1652054400000|2022-05-09 00:00:00|2522.79|2515.09|2523.46|2515.76|2523.67|2515.97|2522.79|2515.09|34
1652054410000|2022-05-09 00:00:10|2523.47|2515.77|2524|2516.3|2524|2516.3|2522.9|2515.2|33
1652054420000|2022-05-09 00:00:20|2524.1|2516.4|2524.87|2517.17|2525.77|2518.07|2524.1|2516.4|35
1652054430000|2022-05-09 00:00:30|2524.75|2517.05|2526.9|2519.2|2527.12|2519.42|2524.33|2516.63|37
1652054440000|2022-05-09 00:00:40|2527.01|2519.31|2527.85|2520.15|2527.86|2520.16|2527.01|2519.31|32
1652054450000|2022-05-09 00:00:50|2528.01|2520.31|2527.32|2519.62|2528.2|2520.5|2527.26|2519.56|31
1652054460000|2022-05-09 00:01:00|2527.31|2519.61|2528.02|2520.32|2528.35|2520.65|2527.31|2519.61|34
1652054470000|2022-05-09 00:01:10|2528.04|2520.34|2527.46|2519.76|2528.16|2520.46|2527.1|2519.4|32
1652054480000|2022-05-09 00:01:20|2527.5|2519.8|2527.29|2519.59|2527.71|2520.01|2527.29|2519.59|27
1652054490000|2022-05-09 00:01:30|2527.3|2519.6|2527.91|2520.21|2527.98|2520.28|2527.23|2519.53|26
1652054500000|2022-05-09 00:01:40|2527.75|2520.05|2525.83|2518.13|2527.75|2520.05|2525.83|2518.13|34
1652054510000|2022-05-09 00:01:50|2525.79|2518.09|2527.01|2519.31|2527.01|2519.31|2525.6|2517.9|30
1652054520000|2022-05-09 00:02:00|2526.63|2518.93|2526.63|2518.93|2527.94|2520.24|2526.27|2518.57|29
1652054530000|2022-05-09 00:02:10|2526.59|2518.89|2527.5|2519.8|2527.5|2519.8|2526.11|2518.41|22
1652054540000|2022-05-09 00:02:20|2526.85|2519.15|2525.34|2517.64|2526.96|2519.26|2525.34|2517.64|32
1652054550000|2022-05-09 00:02:30|2525.21|2517.51|2523.22|2515.52|2525.88|2518.18|2522.99|2515.29|35
1652054560000|2022-05-09 00:02:40|2523.23|2515.53|2523.04|2515.34|2523.49|2515.79|2522.86|2515.16|36
1652054570000|2022-05-09 00:02:50|2523.33|2515.63|2521.63|2513.93|2523.33|2515.63|2521.63|2513.93|27
1652054580000|2022-05-09 00:03:00|2521.69|2513.99|2519.96|2512.26|2521.81|2514.11|2519.12|2511.42|30
1652054590000|2022-05-09 00:03:10|2520|2512.3|2519.5|2511.8|2520.73|2513.03|2519.5|2511.8|31
1652054600000|2022-05-09 00:03:20|2519.68|2511.98|2520.08|2512.38|2520.33|2512.63|2519.09|2511.39|29
1652054610000|2022-05-09 00:03:30|2520.09|2512.39|2521.08|2513.38|2521.08|2513.38|2520.04|2512.34|22
1652054620000|2022-05-09 00:03:40|2521.23|2513.53|2522.88|2515.18|2522.95|2515.25|2521.23|2513.53|29
1652054630000|2022-05-09 00:03:50|2522.92|2515.22|2522.93|2515.23|2523.29|2515.59|2522.61|2514.91|35
1652054640000|2022-05-09 00:04:00|2522.88|2515.18|2523.58|2515.88|2523.83|2516.13|2522.73|2515.03|33
1652054650000|2022-05-09 00:04:10|2523.96|2516.26|2524.64|2516.94|2524.98|2517.28|2523.65|2515.95|37
1652054660000|2022-05-09 00:04:20|2524.5|2516.8|2524.61|2516.91|2524.83|2517.13|2523.85|2516.15|33
1652054670000|2022-05-09 00:04:30|2524.6|2516.9|2524.59|2516.89|2524.8|2517.1|2524.06|2516.36|35
1652054680000|2022-05-09 00:04:40|2524.52|2516.82|2523.98|2516.28|2524.74|2517.04|2523.35|2515.65|36
1652054690000|2022-05-09 00:04:50|2523.92|2516.22|2524.11|2516.41|2524.73|2517.03|2523.74|2516.04|29
1652054700000|2022-05-09 00:05:00|2524.17|2516.47|2524.6|2516.9|2524.6|2516.9|2523.45|2515.75|22
1652054710000|2022-05-09 00:05:10|2523.66|2515.96|2524.33|2516.63|2524.84|2517.14|2523.54|2515.84|21
1652054720000|2022-05-09 00:05:20|2523.64|2515.94|2524.29|2516.59|2524.8|2517.1|2523.38|2515.68|22
1652054730000|2022-05-09 00:05:30|2524.26|2516.56|2523.28|2515.58|2524.35|2516.65|2522.95|2515.25|25
1652054740000|2022-05-09 00:05:40|2524.35|2516.65|2523.24|2515.54|2524.35|2516.65|2523.22|2515.52|27
1652054750000|2022-05-09 00:05:50|2523.77|2516.07|2522.78|2515.08|2524.12|2516.42|2522.61|2514.91|28
1652054760000|2022-05-09 00:06:00|2522.93|2515.23|2522.41|2514.71|2523.5|2515.8|2522.22|2514.52|32
1652054770000|2022-05-09 00:06:10|2522.38|2514.68|2522.28|2514.58|2523.02|2515.32|2522.28|2514.58|26
1652054780000|2022-05-09 00:06:20|2522.73|2515.03|2523.02|2515.32|2523.02|2515.32|2521.81|2514.11|21
1652054790000|2022-05-09 00:06:30|2522.9|2515.2|2523.02|2515.32|2523.02|2515.32|2522.67|2514.97|7
1652054800000|2022-05-09 00:06:40|2524.09|2516.39|2522.38|2514.68|2524.09|2516.39|2522.38|2514.68|15
1652054810000|2022-05-09 00:06:50|2521.5|2513.8|2522.35|2514.65|2522.35|2514.65|2521.44|2513.74|17
1652054820000|2022-05-09 00:07:00|2522.22|2514.52|2524.83|2517.13|2524.83|2517.13|2521.85|2514.15|30
1652054830000|2022-05-09 00:07:10|2524.8|2517.1|2524.25|2516.55|2525.06|2517.36|2523.94|2516.24|18
1652054840000|2022-05-09 00:07:20|2523.88|2516.18|2524.38|2516.68|2524.73|2517.03|2523.84|2516.14|26
1652054850000|2022-05-09 00:07:30|2524.13|2516.43|2522.54|2514.84|2524.64|2516.94|2522.54|2514.84|29
1652054860000|2022-05-09 00:07:40|2522.6|2514.9|2523.9|2516.2|2524.75|2517.05|2522.6|2514.9|29
1652054870000|2022-05-09 00:07:50|2523.18|2515.48|2523.65|2515.95|2524.75|2517.05|2523.01|2515.31|24
1652054880000|2022-05-09 00:08:00|2523.55|2515.85|2523.61|2515.91|2523.81|2516.11|2523.43|2515.73|15
1652054890000|2022-05-09 00:08:10|2523.52|2515.82|2523.92|2516.22|2523.92|2516.22|2523.47|2515.77|9
1652054900000|2022-05-09 00:08:20|2523.83|2516.13|2523.53|2515.83|2523.83|2516.13|2523.53|2515.83|4
1652054910000|2022-05-09 00:08:30|2523.52|2515.82|2523.2|2515.5|2523.91|2516.21|2523.2|2515.5|16
1652054920000|2022-05-09 00:08:40|2523.19|2515.49|2523.05|2515.35|2523.19|2515.49|2522.58|2514.88|15
1652054930000|2022-05-09 00:08:50|2522.96|2515.26|2522.4|2514.7|2523.43|2515.73|2522.4|2514.7|23
1652054940000|2022-05-09 00:09:00|2522.37|2514.67|2524.32|2516.62|2524.73|2517.03|2522.37|2514.67|30
1652054950000|2022-05-09 00:09:10|2524.73|2517.03|2523.18|2515.48|2524.73|2517.03|2523.18|2515.48|17
1652054960000|2022-05-09 00:09:20|2523.84|2516.14|2523.13|2515.43|2523.84|2516.14|2522.08|2514.38|28
1652054970000|2022-05-09 00:09:30|2523.04|2515.34|2521.95|2514.25|2523.13|2515.43|2521.26|2513.56|17
1652054980000|2022-05-09 00:09:40|2521.89|2514.19|2523.52|2515.82|2523.53|2515.83|2521.89|2514.19|24
1652054990000|2022-05-09 00:09:50|2523.69|2515.99|2522.97|2515.27|2523.69|2515.99|2522.97|2515.27|8
1652055000000|2022-05-09 00:10:00|2522.87|2515.17|2522.78|2515.08|2522.87|2515.17|2522.42|2514.72|5
1652055010000|2022-05-09 00:10:10|2522.67|2514.97|2522.65|2514.95|2522.78|2515.08|2522.55|2514.85|5
1652055020000|2022-05-09 00:10:20|2522.55|2514.85|2522.78|2515.08|2522.78|2515.08|2521.9|2514.2|10
1652055030000|2022-05-09 00:10:30|2521.73|2514.03|2522.58|2514.88|2522.78|2515.08|2521.73|2514.03|9
1652055040000|2022-05-09 00:10:40|2522.53|2514.83|2523.32|2515.62|2523.63|2515.93|2522.23|2514.53|34
1652055050000|2022-05-09 00:10:50|2522.35|2514.65|2523.95|2516.25|2525.16|2517.46|2522.34|2514.64|35
1652055060000|2022-05-09 00:11:00|2523.86|2516.16|2525.88|2518.18|2526.13|2518.43|2523.86|2516.16|35
1652055070000|2022-05-09 00:11:10|2525.63|2517.93|2527.85|2520.15|2527.98|2520.28|2525.4|2517.7|32
1652055080000|2022-05-09 00:11:20|2527.88|2520.18|2528.94|2521.24|2528.94|2521.24|2527.52|2519.82|33
1652055090000|2022-05-09 00:11:30|2528.86|2521.16|2528.31|2520.61|2528.86|2521.16|2527.73|2520.03|38
1652055100000|2022-05-09 00:11:40|2528.47|2520.77|2529.63|2521.93|2530|2522.3|2528.47|2520.77|36
1652055110000|2022-05-09 00:11:50|2529.41|2521.71|2528.75|2521.05|2529.91|2522.21|2527.74|2520.04|32
1652055120000|2022-05-09 00:12:00|2528.48|2520.78|2529.51|2521.81|2529.96|2522.26|2528.48|2520.78|29
1652055130000|2022-05-09 00:12:10|2529.53|2521.83|2528.46|2520.76|2529.67|2521.97|2528.43|2520.73|14
1652055140000|2022-05-09 00:12:20|2528.3|2520.6|2527.29|2519.59|2528.66|2520.96|2527.29|2519.59|15
1652055150000|2022-05-09 00:12:30|2527.3|2519.6|2527.04|2519.34|2527.63|2519.93|2526.54|2518.84|21
1652055160000|2022-05-09 00:12:40|2526.99|2519.29|2526.79|2519.09|2527.6|2519.9|2526.5|2518.8|13
1652055170000|2022-05-09 00:12:50|2527.07|2519.37|2525.47|2517.77|2527.16|2519.46|2525.19|2517.49|15
1652055180000|2022-05-09 00:13:00|2525.41|2517.71|2524.08|2516.38|2526.65|2518.95|2524.08|2516.38|25
1652055190000|2022-05-09 00:13:10|2523.61|2515.91|2523.41|2515.71|2524.53|2516.83|2522.53|2514.83|33
1652055200000|2022-05-09 00:13:20|2522.68|2514.98|2524.09|2516.39|2524.11|2516.41|2522.55|2514.85|19
1652055210000|2022-05-09 00:13:30|2523.85|2516.15|2522.34|2514.64|2524.24|2516.54|2522.27|2514.57|27
1652055220000|2022-05-09 00:13:40|2522.41|2514.71|2522.79|2515.09|2523.34|2515.64|2522.41|2514.71|13
1652055230000|2022-05-09 00:13:50|2522.61|2514.91|2522.79|2515.09|2522.79|2515.09|2522.51|2514.81|6
1652055240000|2022-05-09 00:14:00|2522.51|2514.81|2523.63|2515.93|2523.63|2515.93|2522.51|2514.81|6
1652055250000|2022-05-09 00:14:10|2523.81|2516.11|2523.22|2515.52|2523.81|2516.11|2523.22|2515.52|5
1652055260000|2022-05-09 00:14:20|2523.08|2515.38|2522.86|2515.16|2523.08|2515.38|2522.51|2514.81|9
1652055270000|2022-05-09 00:14:30|2522.73|2515.03|2521.82|2514.12|2522.73|2515.03|2521.82|2514.12|7
1652055280000|2022-05-09 00:14:40|2521.3|2513.6|2521.97|2514.27|2522.04|2514.34|2520.4|2512.7|28
1652055290000|2022-05-09 00:14:50|2521.96|2514.26|2521.7|2514|2522.04|2514.34|2521.33|2513.63|8
1652055300000|2022-05-09 00:15:00|2521.48|2513.78|2522.39|2514.69|2522.48|2514.78|2521.43|2513.73|29
1652055310000|2022-05-09 00:15:10|2522.56|2514.86|2521.98|2514.28|2522.85|2515.15|2521.98|2514.28|21
1652055320000|2022-05-09 00:15:20|2522.14|2514.44|2521.34|2513.64|2522.14|2514.44|2521.34|2513.64|13
1652055330000|2022-05-09 00:15:30|2521.22|2513.52|2521.56|2513.86|2521.72|2514.02|2520.69|2512.99|14
1652055340000|2022-05-09 00:15:40|2521.67|2513.97|2521.1|2513.4|2521.8|2514.1|2520.88|2513.18|17
1652055350000|2022-05-09 00:15:50|2520.88|2513.18|2521.37|2513.67|2521.46|2513.76|2520.58|2512.88|24
1652055360000|2022-05-09 00:16:00|2520.73|2513.03|2521.62|2513.92|2521.71|2514.01|2520.68|2512.98|24
1652055370000|2022-05-09 00:16:10|2521.22|2513.52|2521.73|2514.03|2521.87|2514.17|2520.21|2512.51|24
1652055380000|2022-05-09 00:16:20|2521.66|2513.96|2521.77|2514.07|2522.15|2514.45|2521.46|2513.76|23
1652055390000|2022-05-09 00:16:30|2521.58|2513.88|2521.66|2513.96|2521.85|2514.15|2520.68|2512.98|28
1652055400000|2022-05-09 00:16:40|2520.68|2512.98|2519.95|2512.25|2521.66|2513.96|2519.95|2512.25|19
1652055410000|2022-05-09 00:16:50|2519.87|2512.17|2520.99|2513.29|2520.99|2513.29|2519.33|2511.63|30
1652055420000|2022-05-09 00:17:00|2521.28|2513.58|2520.68|2512.98|2521.35|2513.65|2520.25|2512.55|23
1652055430000|2022-05-09 00:17:10|2520.92|2513.22|2521.11|2513.41|2521.69|2513.99|2520.16|2512.46|33
1652055440000|2022-05-09 00:17:20|2521.1|2513.4|2521.09|2513.39|2521.35|2513.65|2520.57|2512.87|20
1652055450000|2022-05-09 00:17:30|2521.1|2513.4|2521.22|2513.52|2521.34|2513.64|2520.33|2512.63|24
1652055460000|2022-05-09 00:17:40|2520.92|2513.22|2521.23|2513.53|2521.37|2513.67|2520.07|2512.37|26
1652055470000|2022-05-09 00:17:50|2521.37|2513.67|2520.85|2513.15|2521.37|2513.67|2520.75|2513.05|4
1652055480000|2022-05-09 00:18:00|2520.74|2513.04|2521.08|2513.38|2521.24|2513.54|2520.64|2512.94|9
1652055490000|2022-05-09 00:18:10|2521.06|2513.36|2521.6|2513.9|2521.9|2514.2|2521.06|2513.36|24
1652055500000|2022-05-09 00:18:20|2521.59|2513.89|2521.64|2513.94|2521.66|2513.96|2521.59|2513.89|7
1652055510000|2022-05-09 00:18:30|2521.66|2513.96|2521.65|2513.95|2522.07|2514.37|2521.64|2513.94|9
1652055520000|2022-05-09 00:18:40|2521.64|2513.94|2520.67|2512.97|2521.77|2514.07|2520.23|2512.53|11
1652055530000|2022-05-09 00:18:50|2520.23|2512.53|2521.12|2513.42|2521.12|2513.42|2520.17|2512.47|20
1652055540000|2022-05-09 00:19:00|2520.17|2512.47|2519.3|2511.6|2521.12|2513.42|2519.3|2511.6|32
1652055550000|2022-05-09 00:19:10|2519.31|2511.61|2518.94|2511.24|2519.71|2512.01|2518.78|2511.08|26
1652055560000|2022-05-09 00:19:20|2519.18|2511.48|2518.3|2510.6|2519.35|2511.65|2517.85|2510.15|35
1652055570000|2022-05-09 00:19:30|2518.34|2510.64|2518.46|2510.76|2518.63|2510.93|2518.34|2510.64|8
1652055580000|2022-05-09 00:19:40|2518.42|2510.72|2518|2510.3|2518.42|2510.72|2517.91|2510.21|8
1652055590000|2022-05-09 00:19:50|2518.06|2510.36|2517.02|2509.32|2518.38|2510.68|2517.02|2509.32|15
1652055600000|2022-05-09 00:20:00|2517.03|2509.33|2517.67|2509.97|2518.29|2510.59|2517.03|2509.33|19
1652055610000|2022-05-09 00:20:10|2517.66|2509.96|2518.32|2510.62|2518.32|2510.62|2517.54|2509.84|14
1652055620000|2022-05-09 00:20:20|2518.21|2510.51|2517.48|2509.78|2518.32|2510.62|2517.48|2509.78|7
1652055630000|2022-05-09 00:20:30|2516.99|2509.29|2517.25|2509.55|2517.65|2509.95|2516.69|2508.99|27
1652055640000|2022-05-09 00:20:40|2517.27|2509.57|2518.29|2510.59|2518.37|2510.67|2516.95|2509.25|28
1652055650000|2022-05-09 00:20:50|2518.52|2510.82|2519.35|2511.65|2519.35|2511.65|2517.68|2509.98|30
1652055660000|2022-05-09 00:21:00|2519.39|2511.69|2521.53|2513.83|2521.57|2513.87|2519.39|2511.69|37
1652055670000|2022-05-09 00:21:10|2521.37|2513.67|2520.83|2513.13|2521.37|2513.67|2520.79|2513.09|29
1652055680000|2022-05-09 00:21:20|2520.87|2513.17|2521.65|2513.95|2521.66|2513.96|2520.87|2513.17|29
1652055690000|2022-05-09 00:21:30|2521.67|2513.97|2521.95|2514.25|2522.33|2514.63|2521.67|2513.97|26
1652055700000|2022-05-09 00:21:40|2521.99|2514.29|2524.18|2516.48|2524.18|2516.48|2521.99|2514.29|32
1652055710000|2022-05-09 00:21:50|2524.12|2516.42|2526.16|2518.46|2526.16|2518.46|2523.85|2516.15|35
1652055720000|2022-05-09 00:22:00|2526.29|2518.59|2525.66|2517.96|2526.5|2518.8|2525.48|2517.78|31
1652055730000|2022-05-09 00:22:10|2525.7|2518|2524.76|2517.06|2526.25|2518.55|2524.71|2517.01|28
1652055740000|2022-05-09 00:22:20|2524.72|2517.02|2525.2|2517.5|2525.41|2517.71|2524.68|2516.98|29
1652055750000|2022-05-09 00:22:30|2525.19|2517.49|2523.41|2515.71|2525.19|2517.49|2523.41|2515.71|22
1652055760000|2022-05-09 00:22:40|2523.67|2515.97|2523.82|2516.12|2523.92|2516.22|2523.67|2515.97|8
1652055770000|2022-05-09 00:22:50|2523.81|2516.11|2523.83|2516.13|2523.83|2516.13|2523.61|2515.91|14
1652055780000|2022-05-09 00:23:00|2523.84|2516.14|2523.27|2515.57|2523.84|2516.14|2523.27|2515.57|13
1652055790000|2022-05-09 00:23:10|2523.18|2515.48|2522.21|2514.51|2523.18|2515.48|2522.14|2514.44|18
1652055800000|2022-05-09 00:23:20|2522.12|2514.42|2521.99|2514.29|2522.21|2514.51|2521.95|2514.25|8
1652055810000|2022-05-09 00:23:30|2521.87|2514.17|2521.86|2514.16|2521.99|2514.29|2521.86|2514.16|3
1652055820000|2022-05-09 00:23:40|2521.76|2514.06|2521.71|2514.01|2521.89|2514.19|2521.51|2513.81|13
1652055830000|2022-05-09 00:23:50|2521.82|2514.12|2522.81|2515.11|2523.39|2515.69|2521.74|2514.04|29
1652055840000|2022-05-09 00:24:00|2522.79|2515.09|2523.92|2516.22|2523.92|2516.22|2522.49|2514.79|35
1652055850000|2022-05-09 00:24:10|2523.93|2516.23|2524.11|2516.41|2524.53|2516.83|2523.58|2515.88|26
1652055860000|2022-05-09 00:24:20|2523.7|2516|2523.45|2515.75|2524.1|2516.4|2522.98|2515.28|22
1652055870000|2022-05-09 00:24:30|2523.39|2515.69|2524.32|2516.62|2524.32|2516.62|2523.28|2515.58|31
1652055880000|2022-05-09 00:24:40|2524.08|2516.38|2524.29|2516.59|2524.42|2516.72|2523.63|2515.93|19
1652055890000|2022-05-09 00:24:50|2524.19|2516.49|2524.28|2516.58|2524.28|2516.58|2523.89|2516.19|9
1652055900000|2022-05-09 00:25:00|2524.22|2516.52|2521.9|2514.2|2524.22|2516.52|2521.9|2514.2|23
1652055910000|2022-05-09 00:25:10|2521.98|2514.28|2521.59|2513.89|2521.98|2514.28|2521.12|2513.42|28
1652055920000|2022-05-09 00:25:20|2521.57|2513.87|2521.76|2514.06|2522.34|2514.64|2521.57|2513.87|20
1652055930000|2022-05-09 00:25:30|2521.56|2513.86|2521.87|2514.17|2521.87|2514.17|2521.55|2513.85|11
1652055940000|2022-05-09 00:25:40|2521.76|2514.06|2521.35|2513.65|2521.87|2514.17|2521.08|2513.38|14
1652055950000|2022-05-09 00:25:50|2521.03|2513.33|2519.73|2512.03|2521.03|2513.33|2519.36|2511.66|33
1652055960000|2022-05-09 00:26:00|2520.04|2512.34|2520.42|2512.72|2520.47|2512.77|2519.61|2511.91|23
1652055970000|2022-05-09 00:26:10|2520.41|2512.71|2521.22|2513.52|2521.22|2513.52|2520.21|2512.51|31
1652055980000|2022-05-09 00:26:20|2520.99|2513.29|2521.18|2513.48|2521.53|2513.83|2520.9|2513.2|28
1652055990000|2022-05-09 00:26:30|2521.19|2513.49|2521.21|2513.51|2521.35|2513.65|2520.99|2513.29|15
1652056000000|2022-05-09 00:26:40|2521.2|2513.5|2521.36|2513.66|2521.88|2514.18|2520.4|2512.7|27
1652056010000|2022-05-09 00:26:50|2521.34|2513.64|2521.19|2513.49|2521.4|2513.7|2520.88|2513.18|19
1652056020000|2022-05-09 00:27:00|2521.25|2513.55|2521.9|2514.2|2522.2|2514.5|2520.88|2513.18|32
1652056030000|2022-05-09 00:27:10|2521.74|2514.04|2521.63|2513.93|2521.9|2514.2|2521.63|2513.93|12
1652056040000|2022-05-09 00:27:20|2521.66|2513.96|2522.62|2514.92|2522.71|2515.01|2521.66|2513.96|16
1652056050000|2022-05-09 00:27:30|2522.66|2514.96|2522.7|2515|2522.74|2515.04|2522.59|2514.89|19
1652056060000|2022-05-09 00:27:40|2522.72|2515.02|2522.74|2515.04|2522.8|2515.1|2522.58|2514.88|28
1652056070000|2022-05-09 00:27:50|2522.68|2514.98|2524.26|2516.56|2524.96|2517.26|2522.68|2514.98|34
1652056080000|2022-05-09 00:28:00|2524.3|2516.6|2523.34|2515.64|2524.35|2516.65|2523.34|2515.64|27
1652056090000|2022-05-09 00:28:10|2523.4|2515.7|2523.91|2516.21|2523.91|2516.21|2523.15|2515.45|31
1652056100000|2022-05-09 00:28:20|2523.87|2516.17|2523.85|2516.15|2523.96|2516.26|2523.25|2515.55|27
1652056110000|2022-05-09 00:28:30|2523.86|2516.16|2524.52|2516.82|2524.52|2516.82|2523.86|2516.16|8
1652056120000|2022-05-09 00:28:40|2524.4|2516.7|2523.96|2516.26|2524.76|2517.06|2523.96|2516.26|13
1652056130000|2022-05-09 00:28:50|2524.02|2516.32|2523.92|2516.22|2524.02|2516.32|2523.91|2516.21|4
1652056140000|2022-05-09 00:29:00|2524.02|2516.32|2522.96|2515.26|2524.02|2516.32|2522.33|2514.63|20
1652056150000|2022-05-09 00:29:10|2522.89|2515.19|2523.58|2515.88|2523.58|2515.88|2522.84|2515.14|8
1652056160000|2022-05-09 00:29:20|2523.35|2515.65|2523.21|2515.51|2524.06|2516.36|2523.15|2515.45|23
1652056170000|2022-05-09 00:29:30|2523.08|2515.38|2523.35|2515.65|2523.47|2515.77|2523.08|2515.38|25
1652056180000|2022-05-09 00:29:40|2523.26|2515.56|2523.18|2515.48|2523.41|2515.71|2523.1|2515.4|15
1652056190000|2022-05-09 00:29:50|2523.23|2515.53|2523.24|2515.54|2523.37|2515.67|2523|2515.3|9
1652056200000|2022-05-09 00:30:00|2523.37|2515.67|2523.15|2515.45|2523.37|2515.67|2522.97|2515.27|14
1652056210000|2022-05-09 00:30:10|2523.28|2515.58|2522.48|2514.78|2523.78|2516.08|2522.32|2514.62|19
1652056220000|2022-05-09 00:30:20|2522.7|2515|2522.89|2515.19|2523.01|2515.31|2522.45|2514.75|18
1652056230000|2022-05-09 00:30:30|2522.88|2515.18|2523.47|2515.77|2523.52|2515.82|2522.87|2515.17|14
1652056240000|2022-05-09 00:30:40|2523.48|2515.78|2525.07|2517.37|2525.11|2517.41|2523.48|2515.78|30
1652056250000|2022-05-09 00:30:50|2525.08|2517.38|2525.93|2518.23|2525.93|2518.23|2524.95|2517.25|26
1652056260000|2022-05-09 00:31:00|2525.77|2518.07|2526.27|2518.57|2526.27|2518.57|2525.2|2517.5|31
1652056270000|2022-05-09 00:31:10|2526.29|2518.59|2525.8|2518.1|2526.71|2519.01|2525.39|2517.69|30
1652056280000|2022-05-09 00:31:20|2525.81|2518.11|2525.56|2517.86|2526.16|2518.46|2525.3|2517.6|24
1652056290000|2022-05-09 00:31:30|2525.52|2517.82|2525.88|2518.18|2526.05|2518.35|2525.11|2517.41|32
1652056300000|2022-05-09 00:31:40|2525.2|2517.5|2525.8|2518.1|2525.94|2518.24|2525.2|2517.5|32
1652056310000|2022-05-09 00:31:50|2525.32|2517.62|2526.52|2518.82|2526.52|2518.82|2525.32|2517.62|30
1652056320000|2022-05-09 00:32:00|2526.17|2518.47|2526.41|2518.71|2526.55|2518.85|2524.75|2517.05|35
1652056330000|2022-05-09 00:32:10|2526.38|2518.68|2526.38|2518.68|2526.42|2518.72|2526.38|2518.68|6
1652056340000|2022-05-09 00:32:20|2526.52|2518.82|2525.15|2517.45|2527.07|2519.37|2525.03|2517.33|27
1652056350000|2022-05-09 00:32:30|2525.16|2517.46|2525.82|2518.12|2525.82|2518.12|2525.16|2517.46|20
1652056360000|2022-05-09 00:32:40|2525.84|2518.14|2525.79|2518.09|2526.27|2518.57|2525.63|2517.93|23
1652056370000|2022-05-09 00:32:50|2525.78|2518.08|2526.48|2518.78|2526.48|2518.78|2525.76|2518.06|11
1652056380000|2022-05-09 00:33:00|2526.39|2518.69|2525.52|2517.82|2526.39|2518.69|2524.87|2517.17|17
1652056390000|2022-05-09 00:33:10|2525.41|2517.71|2525.55|2517.85|2525.79|2518.09|2525.41|2517.71|20
1652056400000|2022-05-09 00:33:20|2525.42|2517.72|2526.5|2518.8|2526.5|2518.8|2525.42|2517.72|27
1652056410000|2022-05-09 00:33:30|2526.54|2518.84|2527.07|2519.37|2527.27|2519.57|2526.4|2518.7|32
1652056420000|2022-05-09 00:33:40|2526.98|2519.28|2526.59|2518.89|2527.22|2519.52|2526.42|2518.72|20
1652056430000|2022-05-09 00:33:50|2526.71|2519.01|2526.91|2519.21|2526.95|2519.25|2526.54|2518.84|30
1652056440000|2022-05-09 00:34:00|2526.92|2519.22|2526.78|2519.08|2527.08|2519.38|2526.07|2518.37|27
1652056450000|2022-05-09 00:34:10|2526.08|2518.38|2526.44|2518.74|2526.76|2519.06|2525.82|2518.12|27
1652056460000|2022-05-09 00:34:20|2526.21|2518.51|2526.84|2519.14|2527.08|2519.38|2525.54|2517.84|22
1652056470000|2022-05-09 00:34:30|2526.82|2519.12|2527.23|2519.53|2527.23|2519.53|2526.8|2519.1|26
1652056480000|2022-05-09 00:34:40|2527.11|2519.41|2527.44|2519.74|2527.62|2519.92|2526.24|2518.54|20
1652056490000|2022-05-09 00:34:50|2527.46|2519.76|2527.33|2519.63|2527.46|2519.76|2527.32|2519.62|18
1652056500000|2022-05-09 00:35:00|2527.34|2519.64|2527.92|2520.22|2527.92|2520.22|2526.95|2519.25|24
1652056510000|2022-05-09 00:35:10|2527.88|2520.18|2526.88|2519.18|2528.49|2520.79|2526.45|2518.75|33
1652056520000|2022-05-09 00:35:20|2526.87|2519.17|2526.32|2518.62|2526.93|2519.23|2526.05|2518.35|27
1652056530000|2022-05-09 00:35:30|2526.28|2518.58|2526.37|2518.67|2526.37|2518.67|2526.28|2518.58|11
1652056540000|2022-05-09 00:35:40|2526.33|2518.63|2526.09|2518.39|2526.37|2518.67|2526.09|2518.39|9
1652056550000|2022-05-09 00:35:50|2526.17|2518.47|2526.09|2518.39|2526.17|2518.47|2526.09|2518.39|2
1652056560000|2022-05-09 00:36:00|2526.17|2518.47|2526.09|2518.39|2526.17|2518.47|2526.09|2518.39|4
1652056570000|2022-05-09 00:36:10|2525.66|2517.96|2525.44|2517.74|2525.66|2517.96|2525.44|2517.74|6
1652056580000|2022-05-09 00:36:20|2525.52|2517.82|2526.04|2518.34|2526.08|2518.38|2525.5|2517.8|9
1652056590000|2022-05-09 00:36:30|2526.12|2518.42|2526.54|2518.84|2526.83|2519.13|2526.02|2518.32|10
1652056600000|2022-05-09 00:36:40|2526.37|2518.67|2526.23|2518.53|2526.51|2518.81|2525.94|2518.24|14
1652056610000|2022-05-09 00:36:50|2526.22|2518.52|2524.99|2517.29|2526.34|2518.64|2524.99|2517.29|12
1652056620000|2022-05-09 00:37:00|2525.14|2517.44|2526.43|2518.73|2527.13|2519.43|2525.11|2517.41|29
1652056630000|2022-05-09 00:37:10|2526.44|2518.74|2528.23|2520.53|2528.23|2520.53|2526.44|2518.74|31
1652056640000|2022-05-09 00:37:20|2528.17|2520.47|2527.75|2520.05|2528.32|2520.62|2527.62|2519.92|32
1652056650000|2022-05-09 00:37:30|2527.74|2520.04|2526.83|2519.13|2527.82|2520.12|2526.46|2518.76|34
1652056660000|2022-05-09 00:37:40|2526.68|2518.98|2526.71|2519.01|2526.86|2519.16|2526.11|2518.41|32
1652056670000|2022-05-09 00:37:50|2526.58|2518.88|2525.6|2517.9|2526.71|2519.01|2525.21|2517.51|20
1652056680000|2022-05-09 00:38:00|2525.55|2517.85|2525.74|2518.04|2526.03|2518.33|2524.8|2517.1|34
1652056690000|2022-05-09 00:38:10|2526.13|2518.43|2526.36|2518.66|2526.5|2518.8|2525.76|2518.06|29
1652056700000|2022-05-09 00:38:20|2526.26|2518.56|2527.06|2519.36|2527.26|2519.56|2526.24|2518.54|27
1652056710000|2022-05-09 00:38:30|2527.18|2519.48|2525.61|2517.91|2527.24|2519.54|2524.93|2517.23|18
1652056720000|2022-05-09 00:38:40|2525.43|2517.73|2526.12|2518.42|2526.26|2518.56|2525.39|2517.69|19
1652056730000|2022-05-09 00:38:50|2526.11|2518.41|2526.19|2518.49|2526.19|2518.49|2525.74|2518.04|14
1652056740000|2022-05-09 00:39:00|2525.92|2518.22|2526|2518.3|2526.2|2518.5|2525.7|2518|18
1652056750000|2022-05-09 00:39:10|2525.73|2518.03|2526.94|2519.24|2527.33|2519.63|2525.73|2518.03|24
1652056760000|2022-05-09 00:39:20|2527.28|2519.58|2527.2|2519.5|2527.28|2519.58|2526.91|2519.21|29
1652056770000|2022-05-09 00:39:30|2526.99|2519.29|2527.52|2519.82|2527.59|2519.89|2526.99|2519.29|29
1652056780000|2022-05-09 00:39:40|2527.51|2519.81|2528.6|2520.9|2529.08|2521.38|2527.16|2519.46|37
1652056790000|2022-05-09 00:39:50|2529.02|2521.32|2529.53|2521.83|2529.83|2522.13|2528.36|2520.66|29
1652056800000|2022-05-09 00:40:00|2529.83|2522.13|2528.46|2520.76|2529.83|2522.13|2528.09|2520.39|27
1652056810000|2022-05-09 00:40:10|2528.82|2521.12|2529.36|2521.66|2529.36|2521.66|2527.71|2520.01|30
1652056820000|2022-05-09 00:40:20|2529.45|2521.75|2530.17|2522.47|2530.17|2522.47|2528.89|2521.19|31
1652056830000|2022-05-09 00:40:30|2530.2|2522.5|2529.61|2521.91|2530.32|2522.62|2529.39|2521.69|23
1652056840000|2022-05-09 00:40:40|2529.57|2521.87|2528.04|2520.34|2529.57|2521.87|2526.86|2519.16|30
1652056850000|2022-05-09 00:40:50|2527.33|2519.63|2526.61|2518.91|2527.33|2519.63|2526.46|2518.76|26
1652056860000|2022-05-09 00:41:00|2526.44|2518.74|2525.55|2517.85|2526.86|2519.16|2524.32|2516.62|35
1652056870000|2022-05-09 00:41:10|2525.74|2518.04|2526.08|2518.38|2526.08|2518.38|2524.76|2517.06|29
1652056880000|2022-05-09 00:41:20|2525.61|2517.91|2526.52|2518.82|2526.78|2519.08|2524.93|2517.23|28
1652056890000|2022-05-09 00:41:30|2526.79|2519.09|2527.87|2520.17|2528.45|2520.75|2526.13|2518.43|26
1652056900000|2022-05-09 00:41:40|2528.05|2520.35|2528.38|2520.68|2528.38|2520.68|2527.89|2520.19|15
1652056910000|2022-05-09 00:41:50|2528.34|2520.64|2528.23|2520.53|2528.64|2520.94|2528.13|2520.43|17
1652056920000|2022-05-09 00:42:00|2528.42|2520.72|2529.37|2521.67|2529.57|2521.87|2528.42|2520.72|25
1652056930000|2022-05-09 00:42:10|2529.4|2521.7|2529.24|2521.54|2529.42|2521.72|2528.77|2521.07|33
1652056940000|2022-05-09 00:42:20|2529.49|2521.79|2529.1|2521.4|2529.49|2521.79|2528.75|2521.05|17
1652056950000|2022-05-09 00:42:30|2528.96|2521.26|2528.69|2520.99|2529.1|2521.4|2527.45|2519.75|26
1652056960000|2022-05-09 00:42:40|2528.41|2520.71|2528.21|2520.51|2528.61|2520.91|2527.6|2519.9|30
1652056970000|2022-05-09 00:42:50|2528.51|2520.81|2527.45|2519.75|2528.51|2520.81|2527.23|2519.53|26
1652056980000|2022-05-09 00:43:00|2528.37|2520.67|2528.16|2520.46|2528.96|2521.26|2527.47|2519.77|30
1652056990000|2022-05-09 00:43:10|2528.12|2520.42|2528.51|2520.81|2528.51|2520.81|2527.44|2519.74|24
1652057000000|2022-05-09 00:43:20|2527.53|2519.83|2530.12|2522.42|2530.38|2522.68|2527.53|2519.83|21
1652057010000|2022-05-09 00:43:30|2529.99|2522.29|2529.09|2521.39|2530.14|2522.44|2529.09|2521.39|25
1652057020000|2022-05-09 00:43:40|2529.14|2521.44|2529.63|2521.93|2529.72|2522.02|2529.14|2521.44|23
1652057030000|2022-05-09 00:43:50|2529.6|2521.9|2529.51|2521.81|2529.76|2522.06|2529.51|2521.81|19
1652057040000|2022-05-09 00:44:00|2529.52|2521.82|2530.24|2522.54|2530.24|2522.54|2529.52|2521.82|22
1652057050000|2022-05-09 00:44:10|2530.39|2522.69|2530.28|2522.58|2530.61|2522.91|2530.28|2522.58|17
1652057060000|2022-05-09 00:44:20|2530.11|2522.41|2530.88|2523.18|2531.23|2523.53|2529.95|2522.25|38
1652057070000|2022-05-09 00:44:30|2531.01|2523.31|2530.75|2523.05|2531.01|2523.31|2530.18|2522.48|32
1652057080000|2022-05-09 00:44:40|2530.68|2522.98|2530.73|2523.03|2530.9|2523.2|2530.21|2522.51|27
1652057090000|2022-05-09 00:44:50|2530.74|2523.04|2531.3|2523.6|2531.33|2523.63|2530.45|2522.75|30
1652057100000|2022-05-09 00:45:00|2531.29|2523.59|2532|2524.3|2532|2524.3|2530.32|2522.62|37
1652057110000|2022-05-09 00:45:10|2531.95|2524.25|2532.72|2525.02|2533.12|2525.42|2531.7|2524|36
1652057120000|2022-05-09 00:45:20|2532.61|2524.91|2531.86|2524.16|2532.69|2524.99|2531.53|2523.83|29
1652057130000|2022-05-09 00:45:30|2531.75|2524.05|2531|2523.3|2531.75|2524.05|2530.79|2523.09|9
1652057140000|2022-05-09 00:45:40|2530.9|2523.2|2531.3|2523.6|2531.31|2523.61|2530.9|2523.2|7
1652057150000|2022-05-09 00:45:50|2531.65|2523.95|2531.66|2523.96|2532.32|2524.62|2531.58|2523.88|18
1652057160000|2022-05-09 00:46:00|2531.58|2523.88|2531.66|2523.96|2531.66|2523.96|2531.54|2523.84|7
1652057170000|2022-05-09 00:46:10|2531.56|2523.86|2531.91|2524.21|2532.05|2524.35|2531.31|2523.61|15
1652057180000|2022-05-09 00:46:20|2532.06|2524.36|2531.66|2523.96|2532.06|2524.36|2531.66|2523.96|7
1652057190000|2022-05-09 00:46:30|2531.46|2523.76|2530.83|2523.13|2531.46|2523.76|2529.76|2522.06|26
1652057200000|2022-05-09 00:46:40|2530.74|2523.04|2530.11|2522.41|2530.74|2523.04|2529.77|2522.07|31
1652057210000|2022-05-09 00:46:50|2530|2522.3|2530.48|2522.78|2530.48|2522.78|2529.95|2522.25|19
1652057220000|2022-05-09 00:47:00|2530.35|2522.65|2529.85|2522.15|2530.35|2522.65|2529.4|2521.7|11
1652057240000|2022-05-09 00:47:20|2529.75|2522.05|2529.85|2522.15|2529.85|2522.15|2529.75|2522.05|2
1652057250000|2022-05-09 00:47:30|2529.78|2522.08|2529.43|2521.73|2529.78|2522.08|2529.34|2521.64|9
1652057260000|2022-05-09 00:47:40|2529.33|2521.63|2528.98|2521.28|2529.53|2521.83|2528.65|2520.95|21
1652057270000|2022-05-09 00:47:50|2529.07|2521.37|2528.81|2521.11|2529.07|2521.37|2528.81|2521.11|7
1652057280000|2022-05-09 00:48:00|2528.23|2520.53|2528.5|2520.8|2528.56|2520.86|2528.06|2520.36|27
1652057290000|2022-05-09 00:48:10|2528.47|2520.77|2529.72|2522.02|2529.72|2522.02|2528.13|2520.43|29
1652057300000|2022-05-09 00:48:20|2529.71|2522.01|2529.59|2521.89|2529.85|2522.15|2529.59|2521.89|9
1652057310000|2022-05-09 00:48:30|2529.73|2522.03|2529.62|2521.92|2529.85|2522.15|2529.61|2521.91|7
1652057320000|2022-05-09 00:48:40|2529.61|2521.91|2528.36|2520.66|2529.75|2522.05|2528.36|2520.66|12
1652057330000|2022-05-09 00:48:50|2528.32|2520.62|2529.62|2521.92|2529.62|2521.92|2528.32|2520.62|24
1652057340000|2022-05-09 00:49:00|2529.64|2521.94|2529.81|2522.11|2530.16|2522.46|2529.64|2521.94|14
1652057350000|2022-05-09 00:49:10|2529.82|2522.12|2531.88|2524.18|2531.88|2524.18|2529.82|2522.12|20
1652057360000|2022-05-09 00:49:20|2531.47|2523.77|2532.1|2524.4|2532.21|2524.51|2531.31|2523.61|30
1652057370000|2022-05-09 00:49:30|2532.21|2524.51|2533.33|2525.63|2533.36|2525.66|2531.7|2524|37
1652057380000|2022-05-09 00:49:40|2533.08|2525.38|2532.65|2524.95|2533.4|2525.7|2531.66|2523.96|35
1652057390000|2022-05-09 00:49:50|2532.8|2525.1|2532.56|2524.86|2533.58|2525.88|2531.93|2524.23|30
1652057400000|2022-05-09 00:50:00|2532.84|2525.14|2530.74|2523.04|2532.84|2525.14|2530.74|2523.04|26
1652057410000|2022-05-09 00:50:10|2530.82|2523.12|2530.2|2522.5|2531.32|2523.62|2529.82|2522.12|28
1652057420000|2022-05-09 00:50:20|2529.82|2522.12|2530.2|2522.5|2530.67|2522.97|2529.82|2522.12|21
1652057430000|2022-05-09 00:50:30|2530.27|2522.57|2530.62|2522.92|2530.75|2523.05|2529.9|2522.2|28
1652057440000|2022-05-09 00:50:40|2530.57|2522.87|2531.86|2524.16|2531.88|2524.18|2530.57|2522.87|21
1652057450000|2022-05-09 00:50:50|2531.95|2524.25|2531.71|2524.01|2531.97|2524.27|2530.32|2522.62|31
1652057460000|2022-05-09 00:51:00|2531.89|2524.19|2530.88|2523.18|2531.98|2524.28|2530.64|2522.94|21
1652057470000|2022-05-09 00:51:10|2530.85|2523.15|2530.86|2523.16|2531.36|2523.66|2530.38|2522.68|22
1652057480000|2022-05-09 00:51:20|2530.82|2523.12|2530.17|2522.47|2530.82|2523.12|2530.03|2522.33|18
1652057490000|2022-05-09 00:51:30|2530.23|2522.53|2530.64|2522.94|2530.64|2522.94|2530.23|2522.53|2
1652057500000|2022-05-09 00:51:40|2530.65|2522.95|2530.98|2523.28|2531.49|2523.79|2530.61|2522.91|13
1652057510000|2022-05-09 00:51:50|2530.83|2523.13|2531.08|2523.38|2531.08|2523.38|2530.39|2522.69|19
1652057520000|2022-05-09 00:52:00|2529.86|2522.16|2530.18|2522.48|2531.2|2523.5|2529.86|2522.16|35
1652057530000|2022-05-09 00:52:10|2530.56|2522.86|2531.1|2523.4|2531.11|2523.41|2529.98|2522.28|28
1652057540000|2022-05-09 00:52:20|2530.56|2522.86|2530.48|2522.78|2530.9|2523.2|2529.88|2522.18|22
1652057550000|2022-05-09 00:52:30|2530.67|2522.97|2530.74|2523.04|2530.84|2523.14|2530.03|2522.33|24
1652057560000|2022-05-09 00:52:40|2530.68|2522.98|2530.66|2522.96|2530.68|2522.98|2530.33|2522.63|9
1652057570000|2022-05-09 00:52:50|2530.58|2522.88|2530.58|2522.88|2530.58|2522.88|2530.58|2522.88|1
1652057580000|2022-05-09 00:53:00|2530.23|2522.53|2530.14|2522.44|2530.25|2522.55|2529.93|2522.23|11
1652057590000|2022-05-09 00:53:10|2529.97|2522.27|2529.05|2521.35|2530.14|2522.44|2529.05|2521.35|14
1652057600000|2022-05-09 00:53:20|2529.08|2521.38|2529.72|2522.02|2530.21|2522.51|2528.8|2521.1|23
1652057610000|2022-05-09 00:53:30|2529.73|2522.03|2530.55|2522.85|2530.93|2523.23|2529.73|2522.03|26
1652057620000|2022-05-09 00:53:40|2530.69|2522.99|2530.85|2523.15|2530.85|2523.15|2530.28|2522.58|25
1652057630000|2022-05-09 00:53:50|2530.76|2523.06|2529.51|2521.81|2530.76|2523.06|2529.51|2521.81|15
1652057640000|2022-05-09 00:54:00|2529.58|2521.88|2529.91|2522.21|2529.92|2522.22|2529.51|2521.81|12
1652057650000|2022-05-09 00:54:10|2530.02|2522.32|2531.23|2523.53|2531.23|2523.53|2529.49|2521.79|18
1652057660000|2022-05-09 00:54:20|2531.25|2523.55|2531.39|2523.69|2531.52|2523.82|2530.96|2523.26|11
1652057670000|2022-05-09 00:54:30|2531.38|2523.68|2531.11|2523.41|2531.38|2523.68|2530.6|2522.9|9
1652057680000|2022-05-09 00:54:40|2530.95|2523.25|2531.38|2523.68|2531.4|2523.7|2530.46|2522.76|10
1652057690000|2022-05-09 00:54:50|2531.39|2523.69|2531.21|2523.51|2531.39|2523.69|2530.18|2522.48|20
1652057700000|2022-05-09 00:55:00|2531.2|2523.5|2531.17|2523.47|2531.21|2523.51|2529.93|2522.23|24
1652057710000|2022-05-09 00:55:10|2530.92|2523.22|2530.93|2523.23|2531.2|2523.5|2529.86|2522.16|21
1652057720000|2022-05-09 00:55:20|2530.95|2523.25|2530.42|2522.72|2531.28|2523.58|2530.42|2522.72|12
1652057730000|2022-05-09 00:55:30|2531.05|2523.35|2531.2|2523.5|2531.2|2523.5|2530.35|2522.65|9
1652057740000|2022-05-09 00:55:40|2531.05|2523.35|2531.2|2523.5|2531.28|2523.58|2530.45|2522.75|8
1652057750000|2022-05-09 00:55:50|2530.98|2523.28|2530.87|2523.17|2531.28|2523.58|2530.35|2522.65|12
1652057760000|2022-05-09 00:56:00|2531.05|2523.35|2531.4|2523.7|2531.4|2523.7|2529.71|2522.01|17
1652057770000|2022-05-09 00:56:10|2530.58|2522.88|2531.18|2523.48|2531.47|2523.77|2530.43|2522.73|13
1652057780000|2022-05-09 00:56:20|2531.36|2523.66|2529.62|2521.92|2531.71|2524.01|2529.62|2521.92|25
1652057790000|2022-05-09 00:56:30|2529.32|2521.62|2528.57|2520.87|2529.79|2522.09|2528.14|2520.44|36
1652057800000|2022-05-09 00:56:40|2528.43|2520.73|2528.43|2520.73|2528.68|2520.98|2528.07|2520.37|25
1652057810000|2022-05-09 00:56:50|2528.04|2520.34|2528.59|2520.89|2529.37|2521.67|2528.04|2520.34|19
1652057820000|2022-05-09 00:57:00|2528.72|2521.02|2528.29|2520.59|2528.75|2521.05|2527.77|2520.07|37
1652057830000|2022-05-09 00:57:10|2528.28|2520.58|2528.29|2520.59|2528.61|2520.91|2527.68|2519.98|17
1652057840000|2022-05-09 00:57:20|2528.28|2520.58|2528.37|2520.67|2528.37|2520.67|2527.68|2519.98|27
1652057850000|2022-05-09 00:57:30|2528.31|2520.61|2528.31|2520.61|2528.61|2520.91|2527.89|2520.19|10
1652057860000|2022-05-09 00:57:40|2528.34|2520.64|2527.56|2519.86|2528.36|2520.66|2527.07|2519.37|26
1652057870000|2022-05-09 00:57:50|2527.36|2519.66|2526.5|2518.8|2527.49|2519.79|2525.88|2518.18|26
1652057880000|2022-05-09 00:58:00|2526.58|2518.88|2526.57|2518.87|2527.13|2519.43|2526.56|2518.86|19
1652057890000|2022-05-09 00:58:10|2526.88|2519.18|2527.52|2519.82|2527.52|2519.82|2525.93|2518.23|34
1652057900000|2022-05-09 00:58:20|2527.24|2519.54|2527.63|2519.93|2527.63|2519.93|2527.17|2519.47|10
1652057910000|2022-05-09 00:58:30|2527.54|2519.84|2527.14|2519.44|2527.99|2520.29|2526.82|2519.12|33
1652057920000|2022-05-09 00:58:40|2527.58|2519.88|2526.91|2519.21|2527.58|2519.88|2526.39|2518.69|30
1652057930000|2022-05-09 00:58:50|2527.11|2519.41|2526.78|2519.08|2527.23|2519.53|2526.38|2518.68|15
1652057940000|2022-05-09 00:59:00|2527.04|2519.34|2527.73|2520.03|2528.53|2520.83|2526.37|2518.67|27
1652057950000|2022-05-09 00:59:10|2528.53|2520.83|2528.67|2520.97|2528.67|2520.97|2526.56|2518.86|20
1652057960000|2022-05-09 00:59:20|2528.53|2520.83|2528.27|2520.57|2528.79|2521.09|2527.56|2519.86|27
1652057970000|2022-05-09 00:59:30|2528.68|2520.98|2527.84|2520.14|2528.68|2520.98|2526.56|2518.86|22
1652057980000|2022-05-09 00:59:40|2527.71|2520.01|2527.71|2520.01|2528.01|2520.31|2526.56|2518.86|16
1652057990000|2022-05-09 00:59:50|2528.01|2520.31|2528.16|2520.46|2528.24|2520.54|2527.13|2519.43|17
1652058000000|2022-05-09 01:00:00|2528.24|2520.54|2528.34|2520.64|2528.34|2520.64|2527.9|2520.2|10
1652058010000|2022-05-09 01:00:10|2528.02|2520.32|2528.4|2520.7|2528.4|2520.7|2528.02|2520.32|7
1652058020000|2022-05-09 01:00:20|2528.23|2520.53|2527.43|2519.73|2528.23|2520.53|2527.36|2519.66|6
1652058030000|2022-05-09 01:00:30|2527.36|2519.66|2527.29|2519.59|2527.42|2519.72|2527.05|2519.35|17
1652058040000|2022-05-09 01:00:40|2527.8|2520.1|2527.88|2520.18|2528.3|2520.6|2527.8|2520.1|12
1652058050000|2022-05-09 01:00:50|2527.86|2520.16|2527.75|2520.05|2528.1|2520.4|2527.13|2519.43|17
1652058060000|2022-05-09 01:01:00|2527.55|2519.85|2527|2519.3|2527.72|2520.02|2526.47|2518.77|29
1652058070000|2022-05-09 01:01:10|2526.47|2518.77|2526.62|2518.92|2527|2519.3|2526.13|2518.43|31
1652058080000|2022-05-09 01:01:20|2526.63|2518.93|2526.16|2518.46|2526.82|2519.12|2525.27|2517.57|24
1652058090000|2022-05-09 01:01:30|2526.2|2518.5|2528.32|2520.62|2528.92|2521.22|2526.19|2518.49|36
1652058100000|2022-05-09 01:01:40|2528.35|2520.65|2527.42|2519.72|2528.98|2521.28|2527.33|2519.63|34
1652058110000|2022-05-09 01:01:50|2527.83|2520.13|2529.53|2521.83|2529.62|2521.92|2527.83|2520.13|36
1652058120000|2022-05-09 01:02:00|2529.86|2522.16|2530.14|2522.44|2530.4|2522.7|2529.15|2521.45|29
1652058130000|2022-05-09 01:02:10|2530.48|2522.78|2530.36|2522.66|2530.92|2523.22|2529.99|2522.29|31
1652058140000|2022-05-09 01:02:20|2530.99|2523.29|2530.19|2522.49|2531.25|2523.55|2529.65|2521.95|29
1652058150000|2022-05-09 01:02:30|2530.17|2522.47|2528.96|2521.26|2530.17|2522.47|2528.6|2520.9|33
1652058160000|2022-05-09 01:02:40|2529.04|2521.34|2526.85|2519.15|2529.72|2522.02|2526.83|2519.13|36
1652058170000|2022-05-09 01:02:50|2527.62|2519.92|2526.38|2518.68|2528.68|2520.98|2526.37|2518.67|34
1652058180000|2022-05-09 01:03:00|2526.33|2518.63|2526.14|2518.44|2526.68|2518.98|2525.34|2517.64|29
1652058190000|2022-05-09 01:03:10|2526.36|2518.66|2526.52|2518.82|2527.26|2519.56|2525.34|2517.64|32
1652058200000|2022-05-09 01:03:20|2526.49|2518.79|2527.8|2520.1|2527.8|2520.1|2526.25|2518.55|19
1652058210000|2022-05-09 01:03:30|2527.79|2520.09|2527.77|2520.07|2527.79|2520.09|2527.77|2520.07|4
1652058220000|2022-05-09 01:03:40|2527.78|2520.08|2528.25|2520.55|2528.25|2520.55|2527.42|2519.72|14
1652058230000|2022-05-09 01:03:50|2527.93|2520.23|2527.41|2519.71|2527.93|2520.23|2527.41|2519.71|11
1652058240000|2022-05-09 01:04:00|2527.49|2519.79|2526.49|2518.79|2527.81|2520.11|2526.49|2518.79|13
1652058250000|2022-05-09 01:04:10|2526.47|2518.77|2527.38|2519.68|2527.69|2519.99|2526.26|2518.56|20
1652058260000|2022-05-09 01:04:20|2527.14|2519.44|2526.12|2518.42|2527.14|2519.44|2525.34|2517.64|20
1652058270000|2022-05-09 01:04:30|2526.55|2518.85|2526.99|2519.29|2527.27|2519.57|2525.62|2517.92|30
1652058280000|2022-05-09 01:04:40|2527.1|2519.4|2526.31|2518.61|2527.16|2519.46|2526.14|2518.44|8
1652058290000|2022-05-09 01:04:50|2526.03|2518.33|2527.26|2519.56|2527.26|2519.56|2525.85|2518.15|9
1652058300000|2022-05-09 01:05:00|2527.25|2519.55|2526.8|2519.1|2527.25|2519.55|2525.73|2518.03|22
1652058310000|2022-05-09 01:05:10|2526.7|2519|2526.69|2518.99|2526.7|2519|2526.69|2518.99|2
1652058320000|2022-05-09 01:05:20|2526.7|2519|2526.55|2518.85|2526.77|2519.07|2526.29|2518.59|8
1652058330000|2022-05-09 01:05:30|2526.7|2519|2526.08|2518.38|2526.99|2519.29|2526.05|2518.35|17
1652058340000|2022-05-09 01:05:40|2526.4|2518.7|2527.62|2519.92|2528.19|2520.49|2526.35|2518.65|36
1652058350000|2022-05-09 01:05:50|2528.15|2520.45|2527.48|2519.78|2528.31|2520.61|2527.11|2519.41|24
1652058360000|2022-05-09 01:06:00|2527.77|2520.07|2527.18|2519.48|2528.69|2520.99|2527.18|2519.48|26
1652058370000|2022-05-09 01:06:10|2527.81|2520.11|2526.68|2518.98|2527.81|2520.11|2526.52|2518.82|28
1652058380000|2022-05-09 01:06:20|2527.32|2519.62|2527.75|2520.05|2528.49|2520.79|2526.68|2518.98|27
1652058390000|2022-05-09 01:06:30|2528.21|2520.51|2528.29|2520.59|2528.73|2521.03|2527.44|2519.74|27
1652058400000|2022-05-09 01:06:40|2528.3|2520.6|2529.09|2521.39|2529.2|2521.5|2527.93|2520.23|31
1652058410000|2022-05-09 01:06:50|2529.07|2521.37|2528.22|2520.52|2529.22|2521.52|2528.22|2520.52|26
1652058420000|2022-05-09 01:07:00|2529.06|2521.36|2528.2|2520.5|2529.51|2521.81|2528.15|2520.45|36
1652058430000|2022-05-09 01:07:10|2528.78|2521.08|2529.31|2521.61|2529.31|2521.61|2528.19|2520.49|14
1652058440000|2022-05-09 01:07:20|2529.19|2521.49|2529.45|2521.75|2529.47|2521.77|2528.86|2521.16|12
1652058450000|2022-05-09 01:07:30|2529.4|2521.7|2529.28|2521.58|2529.4|2521.7|2529.28|2521.58|5
1652058460000|2022-05-09 01:07:40|2529.27|2521.57|2529.28|2521.58|2529.3|2521.6|2529.27|2521.57|3
1652058470000|2022-05-09 01:07:50|2529.18|2521.48|2528.98|2521.28|2529.3|2521.6|2528.96|2521.26|7
1652058480000|2022-05-09 01:08:00|2529.05|2521.35|2530.46|2522.76|2530.46|2522.76|2529.05|2521.35|19
1652058490000|2022-05-09 01:08:10|2530.18|2522.48|2528.13|2520.43|2530.59|2522.89|2528.09|2520.39|28
1652058500000|2022-05-09 01:08:20|2528.71|2521.01|2527.34|2519.64|2529.08|2521.38|2527.34|2519.64|28
1652058510000|2022-05-09 01:08:30|2528.52|2520.82|2527.64|2519.94|2528.62|2520.92|2526.76|2519.06|18
1652058520000|2022-05-09 01:08:40|2527.71|2520.01|2526.83|2519.13|2528.1|2520.4|2526.69|2518.99|27
1652058530000|2022-05-09 01:08:50|2527.35|2519.65|2527.34|2519.64|2527.98|2520.28|2526.13|2518.43|29
1652058540000|2022-05-09 01:09:00|2527.29|2519.59|2526.61|2518.91|2527.34|2519.64|2525.84|2518.14|27
1652058550000|2022-05-09 01:09:10|2526.57|2518.87|2526.48|2518.78|2526.66|2518.96|2526.02|2518.32|19
1652058560000|2022-05-09 01:09:20|2526.41|2518.71|2526.26|2518.56|2526.41|2518.71|2526.26|2518.56|6
1652058580000|2022-05-09 01:09:40|2526.45|2518.75|2526.45|2518.75|2526.53|2518.83|2526.45|2518.75|3
1652058590000|2022-05-09 01:09:50|2526.53|2518.83|2526.32|2518.62|2526.53|2518.83|2526.32|2518.62|3
1652058600000|2022-05-09 01:10:00|2526.44|2518.74|2524.62|2516.92|2526.44|2518.74|2524.47|2516.77|26
1652058610000|2022-05-09 01:10:10|2524.93|2517.23|2524.28|2516.58|2525.13|2517.43|2524.26|2516.56|30
1652058620000|2022-05-09 01:10:20|2524.56|2516.86|2524.17|2516.47|2524.7|2517|2524.17|2516.47|26
1652058630000|2022-05-09 01:10:30|2524.86|2517.16|2525.23|2517.53|2525.23|2517.53|2524.1|2516.4|19
1652058640000|2022-05-09 01:10:40|2524.79|2517.09|2525.71|2518.01|2525.85|2518.15|2524.72|2517.02|19
1652058650000|2022-05-09 01:10:50|2525.85|2518.15|2525.57|2517.87|2525.9|2518.2|2524.83|2517.13|20
1652058660000|2022-05-09 01:11:00|2525.63|2517.93|2525.78|2518.08|2525.84|2518.14|2525.59|2517.89|11
1652058670000|2022-05-09 01:11:10|2525.69|2517.99|2525.85|2518.15|2525.94|2518.24|2525.69|2517.99|11
1652058680000|2022-05-09 01:11:20|2525.84|2518.14|2525.45|2517.75|2525.94|2518.24|2525.22|2517.52|12
1652058690000|2022-05-09 01:11:30|2525.44|2517.74|2525.53|2517.83|2526.41|2518.71|2524.56|2516.86|26
1652058700000|2022-05-09 01:11:40|2526.39|2518.69|2525.62|2517.92|2526.39|2518.69|2525.21|2517.51|32
1652058710000|2022-05-09 01:11:50|2526.14|2518.44|2526.61|2518.91|2527.9|2520.2|2525.63|2517.93|35
1652058720000|2022-05-09 01:12:00|2527.02|2519.32|2526.68|2518.98|2527.47|2519.77|2526.57|2518.87|35
1652058730000|2022-05-09 01:12:10|2527.01|2519.31|2526.45|2518.75|2527.4|2519.7|2525.9|2518.2|30
1652058740000|2022-05-09 01:12:20|2527.01|2519.31|2526.75|2519.05|2527.21|2519.51|2526.53|2518.83|34
1652058750000|2022-05-09 01:12:30|2527.09|2519.39|2527.12|2519.42|2527.12|2519.42|2526.72|2519.02|10
1652058760000|2022-05-09 01:12:40|2527.14|2519.44|2526.24|2518.54|2527.58|2519.88|2526.24|2518.54|32
1652058770000|2022-05-09 01:12:50|2526.78|2519.08|2526.76|2519.06|2527.29|2519.59|2526.17|2518.47|25
1652058780000|2022-05-09 01:13:00|2526.9|2519.2|2526.98|2519.28|2527.47|2519.77|2526.22|2518.52|11
1652058790000|2022-05-09 01:13:10|2526.26|2518.56|2526.64|2518.94|2527.46|2519.76|2526.26|2518.56|9
1652058800000|2022-05-09 01:13:20|2526.98|2519.28|2526.98|2519.28|2527.46|2519.76|2526.26|2518.56|13
1652058810000|2022-05-09 01:13:30|2527.46|2519.76|2525.91|2518.21|2527.46|2519.76|2525.91|2518.21|25
1652058820000|2022-05-09 01:13:40|2526.92|2519.22|2527.18|2519.48|2527.21|2519.51|2526.12|2518.42|28
1652058830000|2022-05-09 01:13:50|2527.2|2519.5|2524.5|2516.8|2527.35|2519.65|2524.22|2516.52|34
1652058840000|2022-05-09 01:14:00|2524.4|2516.7|2524.44|2516.74|2524.73|2517.03|2523.29|2515.59|32
1652058850000|2022-05-09 01:14:10|2525.5|2517.8|2523.64|2515.94|2525.5|2517.8|2523.47|2515.77|37
1652058860000|2022-05-09 01:14:20|2524|2516.3|2523.21|2515.51|2524.3|2516.6|2523.13|2515.43|28
1652058870000|2022-05-09 01:14:30|2523.43|2515.73|2524.49|2516.79|2524.49|2516.79|2523.19|2515.49|26
1652058880000|2022-05-09 01:14:40|2524.43|2516.73|2523.95|2516.25|2524.43|2516.73|2523.75|2516.05|28
1652058890000|2022-05-09 01:14:50|2523.76|2516.06|2524.38|2516.68|2524.52|2516.82|2523.71|2516.01|26
1652058900000|2022-05-09 01:15:00|2524.46|2516.76|2525.67|2517.97|2525.89|2518.19|2524.33|2516.63|32
1652058910000|2022-05-09 01:15:10|2525.65|2517.95|2525.24|2517.54|2525.81|2518.11|2524.55|2516.85|23
1652058920000|2022-05-09 01:15:20|2525.62|2517.92|2526.26|2518.56|2526.67|2518.97|2524.82|2517.12|34
1652058930000|2022-05-09 01:15:30|2526.89|2519.19|2529.03|2521.33|2529.46|2521.76|2526.42|2518.72|38
1652058940000|2022-05-09 01:15:40|2529.68|2521.98|2528.75|2521.05|2529.68|2521.98|2528.06|2520.36|36
1652058950000|2022-05-09 01:15:50|2529.03|2521.33|2529.08|2521.38|2529.19|2521.49|2527.81|2520.11|24
1652058960000|2022-05-09 01:16:00|2529.07|2521.37|2528.88|2521.18|2529.19|2521.49|2528.26|2520.56|20
1652058970000|2022-05-09 01:16:10|2528.27|2520.57|2529.16|2521.46|2529.16|2521.46|2528.25|2520.55|13
1652058980000|2022-05-09 01:16:20|2529.15|2521.45|2527.94|2520.24|2529.31|2521.61|2527.94|2520.24|6
1652058990000|2022-05-09 01:16:30|2528.24|2520.54|2528.68|2520.98|2528.75|2521.05|2528.11|2520.41|7
1652059000000|2022-05-09 01:16:40|2528.75|2521.05|2528.67|2520.97|2528.75|2521.05|2528.67|2520.97|6
1652059010000|2022-05-09 01:16:50|2528.55|2520.85|2528.86|2521.16|2528.86|2521.16|2528.51|2520.81|5
1652059020000|2022-05-09 01:17:00|2528.74|2521.04|2528.72|2521.02|2528.86|2521.16|2528.72|2521.02|11
1652059030000|2022-05-09 01:17:10|2528.73|2521.03|2528.28|2520.58|2529.42|2521.72|2528.19|2520.49|19
1652059040000|2022-05-09 01:17:20|2528.92|2521.22|2529.09|2521.39|2529.31|2521.61|2528.08|2520.38|25
1652059050000|2022-05-09 01:17:30|2528.28|2520.58|2528.24|2520.54|2529.42|2521.72|2528.2|2520.5|21
1652059060000|2022-05-09 01:17:40|2529.18|2521.48|2530.11|2522.41|2530.11|2522.41|2528.25|2520.55|31
1652059070000|2022-05-09 01:17:50|2530.09|2522.39|2530.28|2522.58|2530.28|2522.58|2529.36|2521.66|22
1652059080000|2022-05-09 01:18:00|2530.06|2522.36|2530.35|2522.65|2530.65|2522.95|2529.1|2521.4|24
1652059090000|2022-05-09 01:18:10|2530.13|2522.43|2529.49|2521.79|2530.38|2522.68|2529.46|2521.76|31
1652059100000|2022-05-09 01:18:20|2529.97|2522.27|2529.38|2521.68|2530.04|2522.34|2529.13|2521.43|28
1652059110000|2022-05-09 01:18:30|2529.28|2521.58|2529.95|2522.25|2529.95|2522.25|2529.28|2521.58|15
1652059120000|2022-05-09 01:18:40|2529.33|2521.63|2530.39|2522.69|2530.39|2522.69|2529.16|2521.46|28
1652059130000|2022-05-09 01:18:50|2530.38|2522.68|2530.46|2522.76|2530.69|2522.99|2529.92|2522.22|28
1652059140000|2022-05-09 01:19:00|2530.49|2522.79|2531.64|2523.94|2532.09|2524.39|2530.49|2522.79|33
1652059150000|2022-05-09 01:19:10|2531.66|2523.96|2531.69|2523.99|2531.98|2524.28|2531.11|2523.41|29
1652059160000|2022-05-09 01:19:20|2531.87|2524.17|2531.83|2524.13|2532.15|2524.45|2531.31|2523.61|8
1652059170000|2022-05-09 01:19:30|2531.71|2524.01|2531.83|2524.13|2531.83|2524.13|2531.29|2523.59|12
1652059180000|2022-05-09 01:19:40|2531.76|2524.06|2531.87|2524.17|2531.87|2524.17|2531.45|2523.75|10
1652059190000|2022-05-09 01:19:50|2531.76|2524.06|2531.58|2523.88|2532.5|2524.8|2531.58|2523.88|19
1652059200000|2022-05-09 01:20:00|2531.45|2523.75|2531.49|2523.79|2531.58|2523.88|2531.38|2523.68|10
1652059210000|2022-05-09 01:20:10|2531.28|2523.58|2531.86|2524.16|2531.86|2524.16|2531.07|2523.37|19
1652059220000|2022-05-09 01:20:20|2531.85|2524.15|2531.46|2523.76|2532.33|2524.63|2531.16|2523.46|31
1652059230000|2022-05-09 01:20:30|2531.52|2523.82|2532.87|2525.17|2533|2525.3|2531.52|2523.82|31
1652059240000|2022-05-09 01:20:40|2532.31|2524.61|2532.24|2524.54|2533.1|2525.4|2531.5|2523.8|27
1652059250000|2022-05-09 01:20:50|2532.23|2524.53|2532.5|2524.8|2533.05|2525.35|2531.92|2524.22|28
1652059260000|2022-05-09 01:21:00|2532.49|2524.79|2532.22|2524.52|2533.36|2525.66|2531.99|2524.29|34
1652059270000|2022-05-09 01:21:10|2532.28|2524.58|2531.63|2523.93|2532.44|2524.74|2531.54|2523.84|33
1652059280000|2022-05-09 01:21:20|2531.65|2523.95|2531.21|2523.51|2532.63|2524.93|2530.15|2522.45|31
1652059290000|2022-05-09 01:21:30|2531.34|2523.64|2530.87|2523.17|2531.38|2523.68|2530.33|2522.63|28
1652059300000|2022-05-09 01:21:40|2530.88|2523.18|2530.63|2522.93|2531|2523.3|2530.48|2522.78|17
1652059310000|2022-05-09 01:21:50|2530.79|2523.09|2531.22|2523.52|2531.48|2523.78|2530.25|2522.55|25
1652059320000|2022-05-09 01:22:00|2531.5|2523.8|2531.68|2523.98|2531.97|2524.27|2530.28|2522.58|19
1652059330000|2022-05-09 01:22:10|2531.6|2523.9|2531.46|2523.76|2531.68|2523.98|2530.28|2522.58|21
1652059340000|2022-05-09 01:22:20|2531.18|2523.48|2531.35|2523.65|2532|2524.3|2530.28|2522.58|25
1652059350000|2022-05-09 01:22:30|2531.17|2523.47|2531.32|2523.62|2531.56|2523.86|2530.28|2522.58|21
1652059360000|2022-05-09 01:22:40|2531.08|2523.38|2530.61|2522.91|2531.56|2523.86|2530.3|2522.6|33
1652059370000|2022-05-09 01:22:50|2530.91|2523.21|2529.59|2521.89|2530.91|2523.21|2529.48|2521.78|29
1652059380000|2022-05-09 01:23:00|2529.82|2522.12|2529.68|2521.98|2530.39|2522.69|2529.54|2521.84|30
1652059390000|2022-05-09 01:23:10|2529.86|2522.16|2531.19|2523.49|2531.29|2523.59|2529.63|2521.93|22
1652059400000|2022-05-09 01:23:20|2531.29|2523.59|2530.75|2523.05|2531.29|2523.59|2530.29|2522.59|20
1652059410000|2022-05-09 01:23:30|2530.92|2523.22|2530.5|2522.8|2531.02|2523.32|2530.48|2522.78|22
1652059420000|2022-05-09 01:23:40|2530.33|2522.63|2530.68|2522.98|2530.68|2522.98|2530.31|2522.61|5
1652059430000|2022-05-09 01:23:50|2530.75|2523.05|2530.41|2522.71|2530.75|2523.05|2529.82|2522.12|9
1652059440000|2022-05-09 01:24:00|2530.55|2522.85|2529.8|2522.1|2530.83|2523.13|2529.5|2521.8|11
1652059450000|2022-05-09 01:24:10|2530.1|2522.4|2528.84|2521.14|2530.1|2522.4|2528.84|2521.14|21
1652059460000|2022-05-09 01:24:20|2528.54|2520.84|2528.47|2520.77|2528.65|2520.95|2528.08|2520.38|12
1652059470000|2022-05-09 01:24:30|2528.34|2520.64|2528.02|2520.32|2528.34|2520.64|2527.96|2520.26|10
1652059480000|2022-05-09 01:24:40|2528|2520.3|2527.76|2520.06|2528|2520.3|2527.76|2520.06|2
1652059490000|2022-05-09 01:24:50|2527.72|2520.02|2526.4|2518.7|2527.72|2520.02|2526.4|2518.7|11
1652059500000|2022-05-09 01:25:00|2526.38|2518.68|2526.52|2518.82|2526.57|2518.87|2526.3|2518.6|22
1652059510000|2022-05-09 01:25:10|2526.53|2518.83|2526.46|2518.76|2526.75|2519.05|2526.27|2518.57|22
1652059520000|2022-05-09 01:25:20|2526.54|2518.84|2527.17|2519.47|2527.24|2519.54|2526.45|2518.75|17
1652059530000|2022-05-09 01:25:30|2527|2519.3|2527.72|2520.02|2527.72|2520.02|2526.8|2519.1|15
1652059540000|2022-05-09 01:25:40|2527.5|2519.8|2526.87|2519.17|2528.09|2520.39|2526.3|2518.6|22
1652059550000|2022-05-09 01:25:50|2526.37|2518.67|2525.78|2518.08|2527.24|2519.54|2525.73|2518.03|28
1652059560000|2022-05-09 01:26:00|2526.73|2519.03|2526.89|2519.19|2527.08|2519.38|2525.78|2518.08|21
1652059570000|2022-05-09 01:26:10|2526.8|2519.1|2526.16|2518.46|2527.08|2519.38|2525.65|2517.95|21
1652059580000|2022-05-09 01:26:20|2526.22|2518.52|2525.85|2518.15|2526.22|2518.52|2524.93|2517.23|35
1652059590000|2022-05-09 01:26:30|2525.87|2518.17|2526.22|2518.52|2526.71|2519.01|2525.47|2517.77|28
1652059600000|2022-05-09 01:26:40|2526.27|2518.57|2526.31|2518.61|2526.91|2519.21|2525.48|2517.78|27
1652059610000|2022-05-09 01:26:50|2526.25|2518.55|2526.43|2518.73|2526.66|2518.96|2525.35|2517.65|14
1652059620000|2022-05-09 01:27:00|2526.66|2518.96|2525.69|2517.99|2526.88|2519.18|2525.34|2517.64|15
1652059630000|2022-05-09 01:27:10|2526.27|2518.57|2525.39|2517.69|2526.52|2518.82|2525.39|2517.69|29
1652059640000|2022-05-09 01:27:20|2524.96|2517.26|2524.94|2517.24|2525.78|2518.08|2524.91|2517.21|21
1652059650000|2022-05-09 01:27:30|2525.3|2517.6|2525.17|2517.47|2525.3|2517.6|2524.62|2516.92|25
1652059660000|2022-05-09 01:27:40|2525.27|2517.57|2526.37|2518.67|2526.64|2518.94|2525.22|2517.52|12
1652059670000|2022-05-09 01:27:50|2526.26|2518.56|2526.39|2518.69|2526.45|2518.75|2526|2518.3|16
1652059680000|2022-05-09 01:28:00|2526.41|2518.71|2526.55|2518.85|2526.66|2518.96|2526.22|2518.52|8
1652059690000|2022-05-09 01:28:10|2526.53|2518.83|2526.06|2518.36|2526.53|2518.83|2526.06|2518.36|12
1652059700000|2022-05-09 01:28:20|2526.03|2518.33|2525.65|2517.95|2526.24|2518.54|2525.59|2517.89|13
1652059710000|2022-05-09 01:28:30|2525.59|2517.89|2525.54|2517.84|2525.64|2517.94|2524.64|2516.94|8
1652059720000|2022-05-09 01:28:40|2524.64|2516.94|2525.07|2517.37|2525.6|2517.9|2524.55|2516.85|30
1652059730000|2022-05-09 01:28:50|2524.98|2517.28|2525.33|2517.63|2525.98|2518.28|2524.55|2516.85|26
1652059740000|2022-05-09 01:29:00|2525.35|2517.65|2526.86|2519.16|2526.86|2519.16|2524.96|2517.26|30
1652059750000|2022-05-09 01:29:10|2526.85|2519.15|2525.25|2517.55|2526.98|2519.28|2524.87|2517.17|28
1652059760000|2022-05-09 01:29:20|2525.38|2517.68|2524.86|2517.16|2525.42|2517.72|2524.72|2517.02|32
1652059770000|2022-05-09 01:29:30|2524.92|2517.22|2526.73|2519.03|2526.85|2519.15|2524.92|2517.22|20
1652059780000|2022-05-09 01:29:40|2525.76|2518.06|2525.38|2517.68|2527.25|2519.55|2525.38|2517.68|32
1652059790000|2022-05-09 01:29:50|2526.61|2518.91|2525.8|2518.1|2526.61|2518.91|2525.21|2517.51|25
1652059800000|2022-05-09 01:30:00|2525.87|2518.17|2525.35|2517.65|2526.03|2518.33|2524.64|2516.94|28
1652059810000|2022-05-09 01:30:10|2525.8|2518.1|2526.2|2518.5|2526.2|2518.5|2525.8|2518.1|7
1652059820000|2022-05-09 01:30:20|2526.13|2518.43|2525.66|2517.96|2526.13|2518.43|2525.66|2517.96|8
1652059830000|2022-05-09 01:30:30|2525.65|2517.95|2525.33|2517.63|2525.72|2518.02|2525.19|2517.49|20
1652059840000|2022-05-09 01:30:40|2525.65|2517.95|2526.13|2518.43|2526.36|2518.66|2525.47|2517.77|17
1652059850000|2022-05-09 01:30:50|2526.15|2518.45|2526.5|2518.8|2526.62|2518.92|2526.15|2518.45|17
1652059860000|2022-05-09 01:31:00|2526.52|2518.82|2526.72|2519.02|2527.06|2519.36|2526.15|2518.45|20
1652059870000|2022-05-09 01:31:10|2526.71|2519.01|2526.9|2519.2|2526.95|2519.25|2525.66|2517.96|19
1652059880000|2022-05-09 01:31:20|2526.38|2518.68|2526.44|2518.74|2526.89|2519.19|2525.35|2517.65|30
1652059890000|2022-05-09 01:31:30|2525.35|2517.65|2526.57|2518.87|2526.63|2518.93|2525.35|2517.65|23
1652059900000|2022-05-09 01:31:40|2526.63|2518.93|2527.12|2519.42|2527.16|2519.46|2525.89|2518.19|20
1652059910000|2022-05-09 01:31:50|2526.97|2519.27|2526.35|2518.65|2527.45|2519.75|2525.86|2518.16|26
1652059920000|2022-05-09 01:32:00|2527.28|2519.58|2527.35|2519.65|2527.71|2520.01|2526.37|2518.67|33
1652059930000|2022-05-09 01:32:10|2527.34|2519.64|2527.6|2519.9|2527.96|2520.26|2526.03|2518.33|22
1652059940000|2022-05-09 01:32:20|2527.59|2519.89|2526.87|2519.17|2527.59|2519.89|2526.87|2519.17|12
1652059950000|2022-05-09 01:32:30|2526.91|2519.21|2526.55|2518.85|2526.97|2519.27|2526.55|2518.85|11
1652059960000|2022-05-09 01:32:40|2526.41|2518.71|2526.55|2518.85|2526.55|2518.85|2526.41|2518.71|2
1652059970000|2022-05-09 01:32:50|2526.61|2518.91|2526.91|2519.21|2527|2519.3|2526.32|2518.62|19
1652059980000|2022-05-09 01:33:00|2526.88|2519.18|2526.86|2519.16|2527.23|2519.53|2526.72|2519.02|18
1652059990000|2022-05-09 01:33:10|2526.75|2519.05|2525.86|2518.16|2526.75|2519.05|2525.35|2517.65|21
1652060000000|2022-05-09 01:33:20|2526.47|2518.77|2527.12|2519.42|2527.13|2519.43|2525.96|2518.26|25
1652060010000|2022-05-09 01:33:30|2527.13|2519.43|2526.18|2518.48|2527.13|2519.43|2525.34|2517.64|21
1652060020000|2022-05-09 01:33:40|2525.42|2517.72|2526.17|2518.47|2526.17|2518.47|2525.42|2517.72|11
1652060030000|2022-05-09 01:33:50|2525.81|2518.11|2526.29|2518.59|2526.36|2518.66|2525.4|2517.7|21
1652060040000|2022-05-09 01:34:00|2526.41|2518.71|2526.48|2518.78|2526.64|2518.94|2525.42|2517.72|23
1652060050000|2022-05-09 01:34:10|2525.41|2517.71|2526.56|2518.86|2527.33|2519.63|2525.41|2517.71|21
1652060060000|2022-05-09 01:34:20|2526.24|2518.54|2527.19|2519.49|2527.55|2519.85|2526.21|2518.51|27
1652060070000|2022-05-09 01:34:30|2527.26|2519.56|2527.41|2519.71|2527.7|2520|2526.44|2518.74|36
1652060080000|2022-05-09 01:34:40|2527.27|2519.57|2529.47|2521.77|2529.54|2521.84|2527.03|2519.33|33
1652060090000|2022-05-09 01:34:50|2529.48|2521.78|2529.08|2521.38|2529.49|2521.79|2528.83|2521.13|31
1652060100000|2022-05-09 01:35:00|2529.04|2521.34|2527.48|2519.78|2529.04|2521.34|2527.29|2519.59|31
1652060110000|2022-05-09 01:35:10|2527.47|2519.77|2527.3|2519.6|2527.64|2519.94|2527.3|2519.6|17
1652060120000|2022-05-09 01:35:20|2527.27|2519.57|2526.96|2519.26|2527.27|2519.57|2525.95|2518.25|12
1652060130000|2022-05-09 01:35:30|2527.08|2519.38|2526.14|2518.44|2527.09|2519.39|2525.46|2517.76|22
1652060140000|2022-05-09 01:35:40|2525.6|2517.9|2525.19|2517.49|2526.12|2518.42|2525.19|2517.49|18
1652060150000|2022-05-09 01:35:50|2525.72|2518.02|2525.84|2518.14|2526.01|2518.31|2525.19|2517.49|23
1652060160000|2022-05-09 01:36:00|2525.7|2518|2525.66|2517.96|2526.2|2518.5|2524.88|2517.18|20
1652060170000|2022-05-09 01:36:10|2525.65|2517.95|2525.71|2518.01|2525.98|2518.28|2524.88|2517.18|19
1652060180000|2022-05-09 01:36:20|2525.7|2518|2525.89|2518.19|2525.89|2518.19|2525.04|2517.34|16
1652060190000|2022-05-09 01:36:30|2525.79|2518.09|2526.1|2518.4|2526.22|2518.52|2524.58|2516.88|24
1652060200000|2022-05-09 01:36:40|2525.93|2518.23|2525.84|2518.14|2525.93|2518.23|2525.73|2518.03|10
1652060210000|2022-05-09 01:36:50|2525.82|2518.12|2526.16|2518.46|2526.17|2518.47|2525.82|2518.12|13
1652060220000|2022-05-09 01:37:00|2526.41|2518.71|2523.93|2516.23|2526.41|2518.71|2523.66|2515.96|17
1652060230000|2022-05-09 01:37:10|2523.92|2516.22|2522.47|2514.77|2524.03|2516.33|2522.47|2514.77|30
1652060240000|2022-05-09 01:37:20|2522.49|2514.79|2522.1|2514.4|2522.49|2514.79|2520.53|2512.83|27
1652060250000|2022-05-09 01:37:30|2521.95|2514.25|2518.79|2511.09|2521.95|2514.25|2518.27|2510.57|33
1652060260000|2022-05-09 01:37:40|2518.3|2510.6|2520.72|2513.02|2520.72|2513.02|2518.3|2510.6|34
1652060270000|2022-05-09 01:37:50|2520.62|2512.92|2520.52|2512.82|2520.62|2512.92|2519.93|2512.23|29
1652060280000|2022-05-09 01:38:00|2520.41|2512.71|2519.34|2511.64|2520.52|2512.82|2519.34|2511.64|17
1652060290000|2022-05-09 01:38:10|2519.32|2511.62|2518.6|2510.9|2519.32|2511.62|2518.6|2510.9|17
1652060300000|2022-05-09 01:38:20|2518.59|2510.89|2517.7|2510|2518.81|2511.11|2517.62|2509.92|26
1652060310000|2022-05-09 01:38:30|2517.69|2509.99|2517.11|2509.41|2517.82|2510.12|2515.75|2508.05|35
1652060320000|2022-05-09 01:38:40|2516.49|2508.79|2516.77|2509.07|2517.5|2509.8|2516.49|2508.79|29
1652060330000|2022-05-09 01:38:50|2516.92|2509.22|2517.36|2509.66|2517.37|2509.67|2516.09|2508.39|26
1652060340000|2022-05-09 01:39:00|2516.77|2509.07|2514.59|2506.89|2517.17|2509.47|2514.59|2506.89|32
1652060350000|2022-05-09 01:39:10|2514.61|2506.91|2514.65|2506.95|2515.58|2507.88|2514.15|2506.45|34
1652060360000|2022-05-09 01:39:20|2515.7|2508|2514.7|2507|2515.7|2508|2514.55|2506.85|24
1652060370000|2022-05-09 01:39:30|2514.96|2507.26|2514.58|2506.88|2515.92|2508.22|2514.34|2506.64|32
1652060380000|2022-05-09 01:39:40|2514.59|2506.89|2514.73|2507.03|2515.53|2507.83|2514.2|2506.5|31
1652060390000|2022-05-09 01:39:50|2514.81|2507.11|2514.81|2507.11|2514.81|2507.11|2514.7|2507|5
1652060400000|2022-05-09 01:40:00|2514.74|2507.04|2515.31|2507.61|2515.39|2507.69|2514.73|2507.03|24
1652060410000|2022-05-09 01:40:10|2515.23|2507.53|2515.72|2508.02|2515.72|2508.02|2515.01|2507.31|17
1652060420000|2022-05-09 01:40:20|2515.7|2508|2516.7|2509|2516.7|2509|2515.63|2507.93|31
1652060430000|2022-05-09 01:40:30|2516.72|2509.02|2517.31|2509.61|2517.31|2509.61|2516.13|2508.43|26
1652060440000|2022-05-09 01:40:40|2517.33|2509.63|2517.86|2510.16|2518.32|2510.62|2517.24|2509.54|34
1652060450000|2022-05-09 01:40:50|2518.27|2510.57|2518.87|2511.17|2519.45|2511.75|2517.71|2510.01|35
1652060460000|2022-05-09 01:41:00|2517.89|2510.19|2517.07|2509.37|2519.76|2512.06|2517.07|2509.37|28
1652060470000|2022-05-09 01:41:10|2517.18|2509.48|2518.45|2510.75|2518.45|2510.75|2517.07|2509.37|24
1652060480000|2022-05-09 01:41:20|2518.59|2510.89|2517.98|2510.28|2518.8|2511.1|2517.15|2509.45|23
1652060490000|2022-05-09 01:41:30|2517.27|2509.57|2517.44|2509.74|2517.98|2510.28|2517.11|2509.41|16
1652060500000|2022-05-09 01:41:40|2517.27|2509.57|2516.89|2509.19|2517.69|2509.99|2516.71|2509.01|25
1652060510000|2022-05-09 01:41:50|2516.97|2509.27|2515.89|2508.19|2517.8|2510.1|2515.89|2508.19|33
1652060520000|2022-05-09 01:42:00|2515.92|2508.22|2516.27|2508.57|2517.09|2509.39|2515.47|2507.77|28
1652060530000|2022-05-09 01:42:10|2516.26|2508.56|2515.41|2507.71|2516.26|2508.56|2515.41|2507.71|6
1652060540000|2022-05-09 01:42:20|2515.34|2507.64|2516.55|2508.85|2516.55|2508.85|2515.34|2507.64|18
1652060550000|2022-05-09 01:42:30|2516.54|2508.84|2516.54|2508.84|2516.85|2509.15|2516.54|2508.84|13
1652060560000|2022-05-09 01:42:40|2516.55|2508.85|2516.01|2508.31|2516.55|2508.85|2516.01|2508.31|16
1652060570000|2022-05-09 01:42:50|2515.99|2508.29|2515|2507.3|2515.99|2508.29|2515|2507.3|16
1652060580000|2022-05-09 01:43:00|2514.99|2507.29|2514.47|2506.77|2514.99|2507.29|2514.39|2506.69|19
1652060590000|2022-05-09 01:43:10|2514.19|2506.49|2514.65|2506.95|2516.51|2508.81|2514.19|2506.49|34
1652060600000|2022-05-09 01:43:20|2514.71|2507.01|2514.7|2507|2515.24|2507.54|2514.56|2506.86|22
1652060610000|2022-05-09 01:43:30|2515.01|2507.31|2515.09|2507.39|2515.14|2507.44|2514.57|2506.87|12
1652060620000|2022-05-09 01:43:40|2514.56|2506.86|2515.16|2507.46|2515.87|2508.17|2514.1|2506.4|26
1652060630000|2022-05-09 01:43:50|2515.15|2507.45|2515.16|2507.46|2516.31|2508.61|2515.1|2507.4|21
1652060640000|2022-05-09 01:44:00|2515.06|2507.36|2515.16|2507.46|2515.34|2507.64|2514.87|2507.17|23
1652060650000|2022-05-09 01:44:10|2515.29|2507.59|2514.36|2506.66|2515.29|2507.59|2514.21|2506.51|22
1652060660000|2022-05-09 01:44:20|2514.53|2506.83|2514.96|2507.26|2515.05|2507.35|2514.53|2506.83|16
1652060670000|2022-05-09 01:44:30|2514.78|2507.08|2516.08|2508.38|2516.08|2508.38|2514.78|2507.08|29
1652060680000|2022-05-09 01:44:40|2516.02|2508.32|2516.24|2508.54|2516.66|2508.96|2515.97|2508.27|24
1652060690000|2022-05-09 01:44:50|2516.25|2508.55|2517.35|2509.65|2517.35|2509.65|2515.67|2507.97|26
1652060700000|2022-05-09 01:45:00|2516.91|2509.21|2516.33|2508.63|2517.54|2509.84|2515.57|2507.87|29
1652060710000|2022-05-09 01:45:10|2516.31|2508.61|2516.89|2509.19|2516.89|2509.19|2515.54|2507.84|29
1652060720000|2022-05-09 01:45:20|2516.88|2509.18|2516.31|2508.61|2516.88|2509.18|2516.28|2508.58|12
1652060730000|2022-05-09 01:45:30|2516.32|2508.62|2516.58|2508.88|2516.87|2509.17|2516.19|2508.49|26
1652060740000|2022-05-09 01:45:40|2516.67|2508.97|2516.56|2508.86|2516.79|2509.09|2516.53|2508.83|26
1652060750000|2022-05-09 01:45:50|2516.57|2508.87|2516.51|2508.81|2517.07|2509.37|2516.51|2508.81|15
1652060760000|2022-05-09 01:46:00|2516.48|2508.78|2516.58|2508.88|2516.86|2509.16|2516.32|2508.62|20
1652060770000|2022-05-09 01:46:10|2516.73|2509.03|2515.34|2507.64|2516.79|2509.09|2515.23|2507.53|21
1652060780000|2022-05-09 01:46:20|2515.88|2508.18|2515.85|2508.15|2515.96|2508.26|2515.09|2507.39|30
1652060790000|2022-05-09 01:46:30|2515.89|2508.19|2515.92|2508.22|2516.05|2508.35|2515.83|2508.13|26
1652060800000|2022-05-09 01:46:40|2515.87|2508.17|2515.65|2507.95|2516.04|2508.34|2515.65|2507.95|7
1652060810000|2022-05-09 01:46:50|2515.42|2507.72|2515.25|2507.55|2515.42|2507.72|2515.25|2507.55|14
1652060820000|2022-05-09 01:47:00|2515.26|2507.56|2513.06|2505.36|2515.26|2507.56|2513.06|2505.36|28
1652060830000|2022-05-09 01:47:10|2513.02|2505.32|2512.04|2504.34|2513.02|2505.32|2511.78|2504.08|31
1652060840000|2022-05-09 01:47:20|2512.15|2504.45|2510.61|2502.91|2512.15|2504.45|2510.33|2502.63|20
1652060850000|2022-05-09 01:47:30|2510.47|2502.77|2510.93|2503.23|2511.32|2503.62|2510.44|2502.74|29
1652060860000|2022-05-09 01:47:40|2510.79|2503.09|2511.8|2504.1|2511.8|2504.1|2510.74|2503.04|26
1652060870000|2022-05-09 01:47:50|2511.39|2503.69|2511.33|2503.63|2511.85|2504.15|2510.93|2503.23|20
1652060880000|2022-05-09 01:48:00|2512.07|2504.37|2513.33|2505.63|2513.33|2505.63|2511.49|2503.79|32
1652060890000|2022-05-09 01:48:10|2513.22|2505.52|2513.66|2505.96|2513.66|2505.96|2512.94|2505.24|27
1652060900000|2022-05-09 01:48:20|2513.65|2505.95|2512.48|2504.78|2513.67|2505.97|2512.41|2504.71|32
1652060910000|2022-05-09 01:48:30|2512.49|2504.79|2512.53|2504.83|2512.54|2504.84|2512.49|2504.79|9
1652060920000|2022-05-09 01:48:40|2512.55|2504.85|2512.3|2504.6|2512.56|2504.86|2512.28|2504.58|15
1652060930000|2022-05-09 01:48:50|2512.28|2504.58|2512.38|2504.68|2512.38|2504.68|2512.25|2504.55|25
1652060940000|2022-05-09 01:49:00|2512.39|2504.69|2513.48|2505.78|2513.48|2505.78|2512.39|2504.69|25
1652060950000|2022-05-09 01:49:10|2512.96|2505.26|2513.55|2505.85|2513.56|2505.86|2512.76|2505.06|17
1652060960000|2022-05-09 01:49:20|2513.56|2505.86|2512.58|2504.88|2513.56|2505.86|2512.58|2504.88|17
1652060970000|2022-05-09 01:49:30|2512.64|2504.94|2513.01|2505.31|2513.74|2506.04|2512.64|2504.94|23
1652060980000|2022-05-09 01:49:40|2513|2505.3|2513|2505.3|2513.01|2505.31|2513|2505.3|3
1652060990000|2022-05-09 01:49:50|2513.15|2505.45|2513.02|2505.32|2513.23|2505.53|2512.97|2505.27|18
1652061000000|2022-05-09 01:50:00|2512.94|2505.24|2513.02|2505.32|2513.11|2505.41|2512.68|2504.98|7
1652061010000|2022-05-09 01:50:10|2513.01|2505.31|2512.94|2505.24|2513.03|2505.33|2512.86|2505.16|13
1652061020000|2022-05-09 01:50:20|2513.13|2505.43|2513.25|2505.55|2513.25|2505.55|2513.07|2505.37|7
1652061030000|2022-05-09 01:50:30|2512.58|2504.88|2513.19|2505.49|2513.47|2505.77|2511.97|2504.27|30
1652061040000|2022-05-09 01:50:40|2513.22|2505.52|2513.64|2505.94|2514.03|2506.33|2512.65|2504.95|28
1652061050000|2022-05-09 01:50:50|2513.52|2505.82|2512.37|2504.67|2513.52|2505.82|2511.46|2503.76|32
1652061060000|2022-05-09 01:51:00|2512.01|2504.31|2511.57|2503.87|2512.41|2504.71|2511.52|2503.82|26
1652061070000|2022-05-09 01:51:10|2511.68|2503.98|2511.61|2503.91|2512.55|2504.85|2510.9|2503.2|35
1652061080000|2022-05-09 01:51:20|2511.36|2503.66|2511.6|2503.9|2511.94|2504.24|2511.05|2503.35|25
1652061090000|2022-05-09 01:51:30|2511.59|2503.89|2511.59|2503.89|2511.76|2504.06|2511.46|2503.76|26
1652061100000|2022-05-09 01:51:40|2511.5|2503.8|2510.24|2502.54|2511.76|2504.06|2509.97|2502.27|31
1652061110000|2022-05-09 01:51:50|2509.71|2502.01|2509.62|2501.92|2510.24|2502.54|2509.36|2501.66|24
1652061120000|2022-05-09 01:52:00|2509.43|2501.73|2508.27|2500.57|2510.5|2502.8|2507.59|2499.89|35
1652061130000|2022-05-09 01:52:10|2508.29|2500.59|2508.28|2500.58|2508.72|2501.02|2507.74|2500.04|34
1652061140000|2022-05-09 01:52:20|2508.29|2500.59|2508.92|2501.22|2509.8|2502.1|2508.29|2500.59|32
1652061150000|2022-05-09 01:52:30|2509.14|2501.44|2509.41|2501.71|2509.91|2502.21|2508.88|2501.18|36
1652061160000|2022-05-09 01:52:40|2509.4|2501.7|2508.66|2500.96|2509.82|2502.12|2508.02|2500.32|30
1652061170000|2022-05-09 01:52:50|2508.79|2501.09|2508.72|2501.02|2508.97|2501.27|2508.12|2500.42|32
1652061180000|2022-05-09 01:53:00|2508.68|2500.98|2508.57|2500.87|2508.74|2501.04|2508.04|2500.34|25
1652061190000|2022-05-09 01:53:10|2508.93|2501.23|2508.46|2500.76|2508.93|2501.23|2508.17|2500.47|26
1652061200000|2022-05-09 01:53:20|2508.5|2500.8|2510|2502.3|2510|2502.3|2508.5|2500.8|31
1652061210000|2022-05-09 01:53:30|2509.48|2501.78|2509.79|2502.09|2509.79|2502.09|2508.6|2500.9|20
1652061220000|2022-05-09 01:53:40|2509.39|2501.69|2509.96|2502.26|2511.07|2503.37|2509.39|2501.69|30
1652061230000|2022-05-09 01:53:50|2509.81|2502.11|2510.4|2502.7|2510.52|2502.82|2509.32|2501.62|28
1652061240000|2022-05-09 01:54:00|2510.39|2502.69|2509.28|2501.58|2510.39|2502.69|2509.02|2501.32|29
1652061250000|2022-05-09 01:54:10|2509.33|2501.63|2510.1|2502.4|2510.1|2502.4|2509.07|2501.37|27
1652061260000|2022-05-09 01:54:20|2509.81|2502.11|2511.5|2503.8|2512.04|2504.34|2509.81|2502.11|29
1652061270000|2022-05-09 01:54:30|2511.59|2503.89|2512.11|2504.41|2512.31|2504.61|2511.2|2503.5|34
1652061280000|2022-05-09 01:54:40|2512.07|2504.37|2511.89|2504.19|2512.07|2504.37|2511.88|2504.18|13
1652061290000|2022-05-09 01:54:50|2511.94|2504.24|2511.76|2504.06|2511.94|2504.24|2511.59|2503.89|19
1652061300000|2022-05-09 01:55:00|2511.74|2504.04|2511.9|2504.2|2511.9|2504.2|2511.16|2503.46|22
1652061310000|2022-05-09 01:55:10|2512.02|2504.32|2513.56|2505.86|2513.62|2505.92|2512.02|2504.32|25
1652061320000|2022-05-09 01:55:20|2513.58|2505.88|2513.26|2505.56|2514.72|2507.02|2513.23|2505.53|25
1652061330000|2022-05-09 01:55:30|2513.2|2505.5|2512.09|2504.39|2513.2|2505.5|2511.73|2504.03|30
1652061340000|2022-05-09 01:55:40|2511.85|2504.15|2512.09|2504.39|2512.41|2504.71|2511.76|2504.06|25
1652061350000|2022-05-09 01:55:50|2512.05|2504.35|2511.7|2504|2512.05|2504.35|2511.62|2503.92|20
1652061360000|2022-05-09 01:56:00|2511.34|2503.64|2510.86|2503.16|2511.85|2504.15|2510.18|2502.48|19
1652061370000|2022-05-09 01:56:10|2510.76|2503.06|2509.44|2501.74|2510.76|2503.06|2508.86|2501.16|26
1652061380000|2022-05-09 01:56:20|2509.46|2501.76|2509.62|2501.92|2510.24|2502.54|2509.46|2501.76|19
1652061390000|2022-05-09 01:56:30|2510.3|2502.6|2510.25|2502.55|2510.34|2502.64|2509.7|2502|22
1652061400000|2022-05-09 01:56:40|2509.71|2502.01|2511.32|2503.62|2511.61|2503.91|2509.7|2502|36
1652061410000|2022-05-09 01:56:50|2511.43|2503.73|2511.66|2503.96|2512.26|2504.56|2510.93|2503.23|29
1652061420000|2022-05-09 01:57:00|2511.15|2503.45|2511.01|2503.31|2512.21|2504.51|2510.53|2502.83|32
1652061430000|2022-05-09 01:57:10|2510.62|2502.92|2511.79|2504.09|2511.91|2504.21|2510.4|2502.7|25
1652061440000|2022-05-09 01:57:20|2511.68|2503.98|2510.5|2502.8|2511.79|2504.09|2509.75|2502.05|27
1652061450000|2022-05-09 01:57:30|2510.47|2502.77|2510.45|2502.75|2511.08|2503.38|2509.73|2502.03|20
1652061460000|2022-05-09 01:57:40|2510.34|2502.64|2509.75|2502.05|2510.85|2503.15|2509.49|2501.79|32
1652061470000|2022-05-09 01:57:50|2510.05|2502.35|2510.42|2502.72|2510.58|2502.88|2509.47|2501.77|29
1652061480000|2022-05-09 01:58:00|2510.58|2502.88|2510.46|2502.76|2510.58|2502.88|2510.4|2502.7|8
1652061490000|2022-05-09 01:58:10|2510.41|2502.71|2510|2502.3|2510.41|2502.71|2509.71|2502.01|16
1652061500000|2022-05-09 01:58:20|2510.1|2502.4|2510.28|2502.58|2510.28|2502.58|2509.86|2502.16|9
1652061510000|2022-05-09 01:58:30|2510.2|2502.5|2510.67|2502.97|2510.67|2502.97|2510.04|2502.34|16
1652061520000|2022-05-09 01:58:40|2510.6|2502.9|2511.2|2503.5|2511.2|2503.5|2510.2|2502.5|22
1652061530000|2022-05-09 01:58:50|2511.21|2503.51|2510.52|2502.82|2511.51|2503.81|2509.56|2501.86|22
1652061540000|2022-05-09 01:59:00|2510.4|2502.7|2509.86|2502.16|2510.4|2502.7|2509.63|2501.93|21
1652061550000|2022-05-09 01:59:10|2509.73|2502.03|2509.28|2501.58|2509.73|2502.03|2508.5|2500.8|27
1652061560000|2022-05-09 01:59:20|2509.44|2501.74|2509.46|2501.76|2509.47|2501.77|2509.16|2501.46|10
1652061570000|2022-05-09 01:59:30|2509.45|2501.75|2509.18|2501.48|2509.55|2501.85|2509.18|2501.48|12
1652061580000|2022-05-09 01:59:40|2509.19|2501.49|2509.42|2501.72|2509.42|2501.72|2509.04|2501.34|14
1652061590000|2022-05-09 01:59:50|2509.5|2501.8|2509.39|2501.69|2509.5|2501.8|2509.39|2501.69|13
1652061600000|2022-05-09 02:00:00|2509.48|2501.78|2509.23|2501.53|2509.48|2501.78|2509.23|2501.53|14
1652061610000|2022-05-09 02:00:10|2509.22|2501.52|2508.83|2501.13|2509.51|2501.81|2508.83|2501.13|15
1652061620000|2022-05-09 02:00:20|2509.12|2501.42|2509.63|2501.93|2510.26|2502.56|2508.58|2500.88|25
1652061630000|2022-05-09 02:00:30|2509.66|2501.96|2510.35|2502.65|2511.08|2503.38|2509.46|2501.76|32
1652061640000|2022-05-09 02:00:40|2510.2|2502.5|2509.96|2502.26|2511.16|2503.46|2509.9|2502.2|34
1652061650000|2022-05-09 02:00:50|2509.97|2502.27|2510.61|2502.91|2510.96|2503.26|2509.84|2502.14|34
1652061660000|2022-05-09 02:01:00|2509.9|2502.2|2510.09|2502.39|2510.84|2503.14|2509.82|2502.12|25
1652061670000|2022-05-09 02:01:10|2510.18|2502.48|2508.82|2501.12|2510.3|2502.6|2508.82|2501.12|26
1652061680000|2022-05-09 02:01:20|2509.05|2501.35|2508.08|2500.38|2509.05|2501.35|2508.08|2500.38|28
1652061690000|2022-05-09 02:01:30|2508.03|2500.33|2507.93|2500.23|2509|2501.3|2507.93|2500.23|26
1652061700000|2022-05-09 02:01:40|2508.06|2500.36|2506.8|2499.1|2508.06|2500.36|2506.65|2498.95|14
1652061710000|2022-05-09 02:01:50|2506.81|2499.11|2506.13|2498.43|2506.86|2499.16|2506.13|2498.43|26
1652061720000|2022-05-09 02:02:00|2506.19|2498.49|2506.41|2498.71|2506.98|2499.28|2506.19|2498.49|25
1652061730000|2022-05-09 02:02:10|2506.35|2498.65|2505.72|2498.02|2506.41|2498.71|2505.71|2498.01|12
1652061740000|2022-05-09 02:02:20|2505.73|2498.03|2505.38|2497.68|2505.74|2498.04|2505.38|2497.68|14
1652061750000|2022-05-09 02:02:30|2505.36|2497.66|2505.97|2498.27|2506.46|2498.76|2504.99|2497.29|24
1652061760000|2022-05-09 02:02:40|2505.61|2497.91|2505.93|2498.23|2506.87|2499.17|2505.61|2497.91|28
1652061770000|2022-05-09 02:02:50|2505.97|2498.27|2506.44|2498.74|2506.51|2498.81|2505.82|2498.12|27
1652061780000|2022-05-09 02:03:00|2505.94|2498.24|2506.41|2498.71|2506.7|2499|2505.94|2498.24|17
1652061790000|2022-05-09 02:03:10|2506.39|2498.69|2506.24|2498.54|2506.39|2498.69|2505.99|2498.29|14
1652061800000|2022-05-09 02:03:20|2505.72|2498.02|2507.26|2499.56|2508.1|2500.4|2505.72|2498.02|31
1652061810000|2022-05-09 02:03:30|2507.56|2499.86|2507.76|2500.06|2508.08|2500.38|2507.01|2499.31|31
1652061820000|2022-05-09 02:03:40|2507.72|2500.02|2506.79|2499.09|2507.72|2500.02|2506.76|2499.06|32
1652061830000|2022-05-09 02:03:50|2507.15|2499.45|2507.15|2499.45|2507.41|2499.71|2506.55|2498.85|27
1652061840000|2022-05-09 02:04:00|2506.76|2499.06|2507.11|2499.41|2507.23|2499.53|2506.2|2498.5|29
1652061850000|2022-05-09 02:04:10|2507.1|2499.4|2507.11|2499.41|2507.22|2499.52|2506|2498.3|29
1652061860000|2022-05-09 02:04:20|2507.1|2499.4|2505.59|2497.89|2507.1|2499.4|2505.59|2497.89|33
1652061870000|2022-05-09 02:04:30|2505.64|2497.94|2505.89|2498.19|2506.26|2498.56|2505.48|2497.78|34
1652061880000|2022-05-09 02:04:40|2505.87|2498.17|2499.6|2491.9|2505.94|2498.24|2498.42|2490.72|40
1652061890000|2022-05-09 02:04:50|2499.62|2491.92|2501.54|2493.84|2502.26|2494.56|2499.62|2491.92|37
1652061900000|2022-05-09 02:05:00|2501.43|2493.73|2500.63|2492.93|2501.89|2494.19|2499.46|2491.76|36
1652061910000|2022-05-09 02:05:10|2500.59|2492.89|2502.58|2494.88|2502.58|2494.88|2499.7|2492|36
1652061920000|2022-05-09 02:05:20|2502.61|2494.91|2504.92|2497.22|2506|2498.3|2501.96|2494.26|36
1652061930000|2022-05-09 02:05:30|2504.98|2497.28|2505.55|2497.85|2505.62|2497.92|2504.41|2496.71|37
1652061940000|2022-05-09 02:05:40|2505.56|2497.86|2504.6|2496.9|2505.58|2497.88|2504.58|2496.88|31
1652061950000|2022-05-09 02:05:50|2504.61|2496.91|2506.38|2498.68|2506.38|2498.68|2504.25|2496.55|38
1652061960000|2022-05-09 02:06:00|2506.29|2498.59|2504.8|2497.1|2506.6|2498.9|2504.8|2497.1|33
1652061970000|2022-05-09 02:06:10|2504.96|2497.26|2504.98|2497.28|2505.61|2497.91|2504.96|2497.26|36
1652061980000|2022-05-09 02:06:20|2504.94|2497.24|2504.02|2496.32|2504.94|2497.24|2504.02|2496.32|22
1652061990000|2022-05-09 02:06:30|2504.2|2496.5|2504.62|2496.92|2505.01|2497.31|2503.95|2496.25|34
1652062000000|2022-05-09 02:06:40|2504.65|2496.95|2504.44|2496.74|2504.8|2497.1|2504.29|2496.59|25
1652062010000|2022-05-09 02:06:50|2504.29|2496.59|2502.97|2495.27|2504.45|2496.75|2502.97|2495.27|20
1652062020000|2022-05-09 02:07:00|2502.89|2495.19|2502.7|2495|2502.9|2495.2|2502.63|2494.93|21
1652062030000|2022-05-09 02:07:10|2502.74|2495.04|2503.86|2496.16|2504.12|2496.42|2502.74|2495.04|32
1652062040000|2022-05-09 02:07:20|2503.89|2496.19|2503.02|2495.32|2504.27|2496.57|2503.02|2495.32|16
1652062050000|2022-05-09 02:07:30|2503.01|2495.31|2502.63|2494.93|2503.01|2495.31|2502.52|2494.82|17
1652062060000|2022-05-09 02:07:40|2502.61|2494.91|2502.53|2494.83|2502.74|2495.04|2502.23|2494.53|28
1652062070000|2022-05-09 02:07:50|2502.48|2494.78|2502.52|2494.82|2502.67|2494.97|2502.27|2494.57|27
1652062080000|2022-05-09 02:08:00|2502.28|2494.58|2503.1|2495.4|2503.2|2495.5|2502.14|2494.44|35
1652062090000|2022-05-09 02:08:10|2502.71|2495.01|2502.1|2494.4|2502.93|2495.23|2501.35|2493.65|32
1652062100000|2022-05-09 02:08:20|2501.83|2494.13|2501.72|2494.02|2501.92|2494.22|2500.96|2493.26|30
1652062110000|2022-05-09 02:08:30|2501.85|2494.15|2502.29|2494.59|2502.35|2494.65|2501.64|2493.94|27
1652062120000|2022-05-09 02:08:40|2502.35|2494.65|2502.13|2494.43|2502.73|2495.03|2502.09|2494.39|31
1652062130000|2022-05-09 02:08:50|2502.16|2494.46|2502.31|2494.61|2502.31|2494.61|2501.5|2493.8|30
1652062140000|2022-05-09 02:09:00|2502.25|2494.55|2501.89|2494.19|2502.25|2494.55|2501.74|2494.04|19
1652062150000|2022-05-09 02:09:10|2501.97|2494.27|2500.17|2492.47|2501.97|2494.27|2500.14|2492.44|29
1652062160000|2022-05-09 02:09:20|2500.18|2492.48|2500.66|2492.96|2500.95|2493.25|2499.65|2491.95|37
1652062170000|2022-05-09 02:09:30|2500.49|2492.79|2496.94|2489.24|2500.72|2493.02|2496.48|2488.78|39
1652062180000|2022-05-09 02:09:40|2496.92|2489.22|2496.33|2488.63|2497.35|2489.65|2495.74|2488.04|38
1652062190000|2022-05-09 02:09:50|2496.27|2488.57|2495.82|2488.12|2496.65|2488.95|2494.39|2486.69|38
1652062200000|2022-05-09 02:10:00|2495.87|2488.17|2494.82|2487.12|2496.37|2488.67|2494.13|2486.43|39
1652062210000|2022-05-09 02:10:10|2494.03|2486.33|2495.16|2487.46|2495.75|2488.05|2493.75|2486.05|38
1652062220000|2022-05-09 02:10:20|2495.21|2487.51|2496.39|2488.69|2496.66|2488.96|2495.07|2487.37|32
1652062230000|2022-05-09 02:10:30|2495.6|2487.9|2495.7|2488|2496.58|2488.88|2495.04|2487.34|35
1652062240000|2022-05-09 02:10:40|2495.6|2487.9|2494.76|2487.06|2495.9|2488.2|2494.73|2487.03|32
1652062250000|2022-05-09 02:10:50|2494.78|2487.08|2495.81|2488.11|2496.27|2488.57|2494.78|2487.08|35
1652062260000|2022-05-09 02:11:00|2495.82|2488.12|2495.64|2487.94|2496.12|2488.42|2494.64|2486.94|35
1652062270000|2022-05-09 02:11:10|2494.98|2487.28|2497.67|2489.97|2497.92|2490.22|2494.97|2487.27|37
1652062280000|2022-05-09 02:11:20|2497.74|2490.04|2496.96|2489.26|2498.07|2490.37|2496.66|2488.96|37
1652062290000|2022-05-09 02:11:30|2496.94|2489.24|2497.34|2489.64|2497.97|2490.27|2496.94|2489.24|34
1652062300000|2022-05-09 02:11:40|2497.41|2489.71|2497.64|2489.94|2498.85|2491.15|2497.28|2489.58|36
1652062310000|2022-05-09 02:11:50|2497.63|2489.93|2498.26|2490.56|2498.26|2490.56|2496.98|2489.28|33
1652062320000|2022-05-09 02:12:00|2498.25|2490.55|2496.78|2489.08|2498.37|2490.67|2496.7|2489|31
1652062330000|2022-05-09 02:12:10|2496.47|2488.77|2497.57|2489.87|2497.81|2490.11|2496.46|2488.76|33
1652062340000|2022-05-09 02:12:20|2497.79|2490.09|2494.19|2486.49|2497.79|2490.09|2493.86|2486.16|35
1652062350000|2022-05-09 02:12:30|2494.23|2486.53|2493.53|2485.83|2494.48|2486.78|2493.49|2485.79|32
1652062360000|2022-05-09 02:12:40|2493.25|2485.55|2494.13|2486.43|2494.13|2486.43|2493.25|2485.55|33
1652062370000|2022-05-09 02:12:50|2493.99|2486.29|2492.39|2484.69|2494.28|2486.58|2491.35|2483.65|31
1652062380000|2022-05-09 02:13:00|2492.38|2484.68|2491.57|2483.87|2492.51|2484.81|2491.03|2483.33|37
1652062390000|2022-05-09 02:13:10|2490.86|2483.16|2490.84|2483.14|2491.55|2483.85|2490.37|2482.67|33
1652062400000|2022-05-09 02:13:20|2490.92|2483.22|2492.02|2484.32|2492.59|2484.89|2490.92|2483.22|29
1652062410000|2022-05-09 02:13:30|2491.91|2484.21|2493.66|2485.96|2494.21|2486.51|2490.83|2483.13|31
1652062420000|2022-05-09 02:13:40|2493.94|2486.24|2495.21|2487.51|2496.06|2488.36|2493.86|2486.16|38
1652062430000|2022-05-09 02:13:50|2494.69|2486.99|2494.03|2486.33|2495.36|2487.66|2492.96|2485.26|33
1652062440000|2022-05-09 02:14:00|2493.98|2486.28|2493.96|2486.26|2494.09|2486.39|2492.88|2485.18|35
1652062450000|2022-05-09 02:14:10|2493.17|2485.47|2495.28|2487.58|2495.99|2488.29|2493.17|2485.47|30
1652062460000|2022-05-09 02:14:20|2495.26|2487.56|2496.06|2488.36|2496.32|2488.62|2494.53|2486.83|37
1652062470000|2022-05-09 02:14:30|2496.05|2488.35|2496.19|2488.49|2496.67|2488.97|2495.42|2487.72|35
1652062480000|2022-05-09 02:14:40|2495.61|2487.91|2495.31|2487.61|2496.56|2488.86|2495.23|2487.53|34
1652062490000|2022-05-09 02:14:50|2495.23|2487.53|2497.94|2490.24|2497.94|2490.24|2495.17|2487.47|33
1652062500000|2022-05-09 02:15:00|2497.64|2489.94|2496.27|2488.57|2498.48|2490.78|2496.27|2488.57|32
1652062510000|2022-05-09 02:15:10|2496.45|2488.75|2497.21|2489.51|2497.79|2490.09|2496.35|2488.65|28
1652062520000|2022-05-09 02:15:20|2496.48|2488.78|2495.6|2487.9|2497.24|2489.54|2495.35|2487.65|29
1652062530000|2022-05-09 02:15:30|2495.59|2487.89|2497.43|2489.73|2497.43|2489.73|2495.59|2487.89|32
1652062540000|2022-05-09 02:15:40|2497.54|2489.84|2496.98|2489.28|2497.54|2489.84|2496.98|2489.28|17
1652062550000|2022-05-09 02:15:50|2496.97|2489.27|2497.01|2489.31|2497.07|2489.37|2496.97|2489.27|16
1652062560000|2022-05-09 02:16:00|2497.07|2489.37|2496.94|2489.24|2497.22|2489.52|2496.84|2489.14|23
1652062570000|2022-05-09 02:16:10|2496.85|2489.15|2495.76|2488.06|2497.05|2489.35|2495.76|2488.06|14
1652062580000|2022-05-09 02:16:20|2495.75|2488.05|2495.75|2488.05|2495.75|2488.05|2494.41|2486.71|24
1652062590000|2022-05-09 02:16:30|2495.85|2488.15|2494.34|2486.64|2495.85|2488.15|2493.86|2486.16|33
1652062600000|2022-05-09 02:16:40|2494|2486.3|2493.62|2485.92|2494.37|2486.67|2493.05|2485.35|30
1652062610000|2022-05-09 02:16:50|2493.02|2485.32|2494.19|2486.49|2494.34|2486.64|2493.02|2485.32|35
1652062620000|2022-05-09 02:17:00|2493.25|2485.55|2493.66|2485.96|2494.5|2486.8|2492.75|2485.05|30
1652062630000|2022-05-09 02:17:10|2493.65|2485.95|2493.5|2485.8|2493.9|2486.2|2492.75|2485.05|25
1652062640000|2022-05-09 02:17:20|2493.1|2485.4|2494.62|2486.92|2494.94|2487.24|2493.03|2485.33|35
1652062650000|2022-05-09 02:17:30|2494.19|2486.49|2496.28|2488.58|2496.7|2489|2494.19|2486.49|37
1652062660000|2022-05-09 02:17:40|2496.38|2488.68|2495.75|2488.05|2497.05|2489.35|2495.2|2487.5|26
1652062670000|2022-05-09 02:17:50|2495.33|2487.63|2495.55|2487.85|2495.68|2487.98|2495.1|2487.4|13
1652062680000|2022-05-09 02:18:00|2495.5|2487.8|2495.46|2487.76|2495.59|2487.89|2495.11|2487.41|15
1652062690000|2022-05-09 02:18:10|2495.58|2487.88|2495.07|2487.37|2495.6|2487.9|2495.07|2487.37|12
1652062700000|2022-05-09 02:18:20|2495.02|2487.32|2494.78|2487.08|2495.02|2487.32|2494.76|2487.06|13
1652062710000|2022-05-09 02:18:30|2494.8|2487.1|2494.77|2487.07|2495.65|2487.95|2494.77|2487.07|17
1652062720000|2022-05-09 02:18:40|2494.78|2487.08|2494.9|2487.2|2495.12|2487.42|2494.35|2486.65|28
1652062730000|2022-05-09 02:18:50|2494.55|2486.85|2494.77|2487.07|2494.99|2487.29|2494.04|2486.34|22
1652062740000|2022-05-09 02:19:00|2494.04|2486.34|2495.02|2487.32|2495.17|2487.47|2493.58|2485.88|21
1652062750000|2022-05-09 02:19:10|2495.07|2487.37|2495.19|2487.49|2495.19|2487.49|2494.16|2486.46|14
1652062760000|2022-05-09 02:19:20|2494.57|2486.87|2494.75|2487.05|2495.18|2487.48|2493.79|2486.09|36
1652062770000|2022-05-09 02:19:30|2495.73|2488.03|2494.78|2487.08|2495.73|2488.03|2494.5|2486.8|23
1652062780000|2022-05-09 02:19:40|2494.97|2487.27|2493.65|2485.95|2494.97|2487.27|2493.65|2485.95|30
1652062790000|2022-05-09 02:19:50|2493.8|2486.1|2493.38|2485.68|2494.22|2486.52|2492.86|2485.16|31
1652062800000|2022-05-09 02:20:00|2493.44|2485.74|2494.09|2486.39|2494.09|2486.39|2493.05|2485.35|29
1652062810000|2022-05-09 02:20:10|2493.28|2485.58|2493.28|2485.58|2494.36|2486.66|2492.9|2485.2|31
1652062820000|2022-05-09 02:20:20|2494.03|2486.33|2493.14|2485.44|2494.32|2486.62|2492.55|2484.85|22
1652062830000|2022-05-09 02:20:30|2492.65|2484.95|2491.87|2484.17|2493.25|2485.55|2491.87|2484.17|28
1652062840000|2022-05-09 02:20:40|2491.84|2484.14|2491.12|2483.42|2492.13|2484.43|2490.91|2483.21|34
1652062850000|2022-05-09 02:20:50|2491.06|2483.36|2491.11|2483.41|2491.86|2484.16|2491.06|2483.36|31
1652062860000|2022-05-09 02:21:00|2491.23|2483.53|2491.01|2483.31|2491.45|2483.75|2490.64|2482.94|33
1652062870000|2022-05-09 02:21:10|2490.7|2483|2490.61|2482.91|2491.55|2483.85|2490.35|2482.65|33
1652062880000|2022-05-09 02:21:20|2490.31|2482.61|2490.53|2482.83|2490.95|2483.25|2490.27|2482.57|18
1652062890000|2022-05-09 02:21:30|2490.59|2482.89|2490.05|2482.35|2490.7|2483|2490.05|2482.35|14
1652062900000|2022-05-09 02:21:40|2489.98|2482.28|2489.31|2481.61|2491.47|2483.77|2489.31|2481.61|27
1652062910000|2022-05-09 02:21:50|2489.26|2481.56|2488.39|2480.69|2489.7|2482|2488.16|2480.46|28
1652062920000|2022-05-09 02:22:00|2488.48|2480.78|2488.49|2480.79|2489.75|2482.05|2488.35|2480.65|29
1652062930000|2022-05-09 02:22:10|2488.34|2480.64|2488.21|2480.51|2488.85|2481.15|2488.21|2480.51|28
1652062940000|2022-05-09 02:22:20|2488.09|2480.39|2487.63|2479.93|2488.49|2480.79|2487.28|2479.58|35
1652062950000|2022-05-09 02:22:30|2487.23|2479.53|2488.42|2480.72|2488.55|2480.85|2486.35|2478.65|38
1652062960000|2022-05-09 02:22:40|2488.43|2480.73|2489.2|2481.5|2489.49|2481.79|2488.43|2480.73|29
1652062970000|2022-05-09 02:22:50|2489.38|2481.68|2489.69|2481.99|2489.69|2481.99|2489.16|2481.46|22
1652062980000|2022-05-09 02:23:00|2489.68|2481.98|2490.81|2483.11|2491.86|2484.16|2489.62|2481.92|29
1652062990000|2022-05-09 02:23:10|2490.83|2483.13|2491.87|2484.17|2491.88|2484.18|2490.83|2483.13|33
1652063000000|2022-05-09 02:23:20|2491.82|2484.12|2491.99|2484.29|2492.02|2484.32|2491.6|2483.9|29
1652063010000|2022-05-09 02:23:30|2491.9|2484.2|2493.29|2485.59|2493.29|2485.59|2491.9|2484.2|30
1652063020000|2022-05-09 02:23:40|2493.08|2485.38|2491.84|2484.14|2493.29|2485.59|2490.82|2483.12|32
1652063030000|2022-05-09 02:23:50|2490.88|2483.18|2490.89|2483.19|2491.32|2483.62|2490.07|2482.37|26
1652063040000|2022-05-09 02:24:00|2490.83|2483.13|2491.51|2483.81|2491.64|2483.94|2490.77|2483.07|32
1652063050000|2022-05-09 02:24:10|2491.56|2483.86|2490|2482.3|2491.56|2483.86|2489.64|2481.94|35
1652063060000|2022-05-09 02:24:20|2489.24|2481.54|2489.38|2481.68|2489.67|2481.97|2488.62|2480.92|31
1652063070000|2022-05-09 02:24:30|2489.37|2481.67|2487.6|2479.9|2489.49|2481.79|2487.56|2479.86|32
1652063080000|2022-05-09 02:24:40|2487.63|2479.93|2487.63|2479.93|2488.34|2480.64|2487.58|2479.88|24
1652063090000|2022-05-09 02:24:50|2487.64|2479.94|2487.1|2479.4|2487.64|2479.94|2487.08|2479.38|20
1652063100000|2022-05-09 02:25:00|2487.16|2479.46|2487.04|2479.34|2487.27|2479.57|2487.03|2479.33|17
1652063110000|2022-05-09 02:25:10|2487.09|2479.39|2487.95|2480.25|2487.95|2480.25|2486.85|2479.15|16
1652063120000|2022-05-09 02:25:20|2487.94|2480.24|2487.43|2479.73|2488.06|2480.36|2487.32|2479.62|15
1652063130000|2022-05-09 02:25:30|2487.37|2479.67|2487.36|2479.66|2488.48|2480.78|2487.36|2479.66|29
1652063140000|2022-05-09 02:25:40|2487.35|2479.65|2486.33|2478.63|2487.36|2479.66|2485.44|2477.74|19
1652063150000|2022-05-09 02:25:50|2485.66|2477.96|2486.43|2478.73|2486.43|2478.73|2485.48|2477.78|33
1652063160000|2022-05-09 02:26:00|2485.56|2477.86|2485.15|2477.45|2486.39|2478.69|2484.77|2477.07|30
1652063170000|2022-05-09 02:26:10|2484.76|2477.06|2475.37|2467.67|2485.7|2478|2474.73|2467.03|36
1652063180000|2022-05-09 02:26:20|2474.77|2467.07|2480.03|2472.33|2480.96|2473.26|2474.19|2466.49|39
1652063190000|2022-05-09 02:26:30|2480.07|2472.37|2479.34|2471.64|2480.81|2473.11|2479.18|2471.48|40
1652063200000|2022-05-09 02:26:40|2478.94|2471.24|2477.62|2469.92|2479.17|2471.47|2476.47|2468.77|38
1652063210000|2022-05-09 02:26:50|2477.48|2469.78|2476.51|2468.81|2478.11|2470.41|2475.39|2467.69|38
1652063220000|2022-05-09 02:27:00|2476.61|2468.91|2475.54|2467.84|2477.03|2469.33|2475.54|2467.84|33
1652063230000|2022-05-09 02:27:10|2475.6|2467.9|2474.64|2466.94|2475.62|2467.92|2473.22|2465.52|34
1652063240000|2022-05-09 02:27:20|2474.66|2466.96|2474.83|2467.13|2475.18|2467.48|2473.02|2465.32|37
1652063250000|2022-05-09 02:27:30|2475.99|2468.29|2474.78|2467.08|2475.99|2468.29|2472.93|2465.23|37
1652063260000|2022-05-09 02:27:40|2474.4|2466.7|2475.31|2467.61|2475.31|2467.61|2473.44|2465.74|36
1652063270000|2022-05-09 02:27:50|2474.77|2467.07|2473.52|2465.82|2475.4|2467.7|2472.67|2464.97|39
1652063280000|2022-05-09 02:28:00|2472.5|2464.8|2468.63|2460.93|2473.59|2465.89|2467.45|2459.75|38
1652063290000|2022-05-09 02:28:10|2468.78|2461.08|2466.53|2458.83|2470.44|2462.74|2466.42|2458.72|39
1652063300000|2022-05-09 02:28:20|2466.89|2459.19|2463.38|2455.68|2466.89|2459.19|2461.84|2454.14|40
1652063310000|2022-05-09 02:28:30|2463.11|2455.41|2462.87|2455.17|2467.44|2459.74|2462.87|2455.17|40
1652063320000|2022-05-09 02:28:40|2462.29|2454.59|2458.97|2451.27|2463.08|2455.38|2458.54|2450.84|39
1652063330000|2022-05-09 02:28:50|2458.04|2450.34|2459.09|2451.39|2460.84|2453.14|2457.25|2449.55|40
1652063340000|2022-05-09 02:29:00|2458.79|2451.09|2457.6|2449.9|2461.41|2453.71|2457.27|2449.57|40
1652063350000|2022-05-09 02:29:10|2457.53|2449.83|2459.39|2451.69|2460.76|2453.06|2457.28|2449.58|38
1652063360000|2022-05-09 02:29:20|2459.76|2452.06|2462.95|2455.25|2464.25|2456.55|2459.66|2451.96|37
1652063370000|2022-05-09 02:29:30|2462.91|2455.21|2462.7|2455|2464.64|2456.94|2462.7|2455|39
1652063380000|2022-05-09 02:29:40|2462.68|2454.98|2461.26|2453.56|2462.68|2454.98|2460.84|2453.14|39
1652063390000|2022-05-09 02:29:50|2461.11|2453.41|2461.02|2453.32|2461.8|2454.1|2460.9|2453.2|36
1652063400000|2022-05-09 02:30:00|2460.97|2453.27|2460.33|2452.63|2462.03|2454.33|2460.33|2452.63|38
1652063410000|2022-05-09 02:30:10|2460.13|2452.43|2458.42|2450.72|2460.44|2452.74|2457.91|2450.21|38
1652063420000|2022-05-09 02:30:20|2458.22|2450.52|2460|2452.3|2460.63|2452.93|2457.9|2450.2|40
1652063430000|2022-05-09 02:30:30|2459.51|2451.81|2461.41|2453.71|2461.41|2453.71|2458.68|2450.98|38
1652063440000|2022-05-09 02:30:40|2461.49|2453.79|2461.6|2453.9|2462.16|2454.46|2460.74|2453.04|38
1652063450000|2022-05-09 02:30:50|2461.62|2453.92|2464.34|2456.64|2465.42|2457.72|2461.31|2453.61|39
1652063460000|2022-05-09 02:31:00|2464.15|2456.45|2467.76|2460.06|2467.76|2460.06|2464.15|2456.45|37
1652063470000|2022-05-09 02:31:10|2467.75|2460.05|2467.69|2459.99|2469.15|2461.45|2466.88|2459.18|38
1652063480000|2022-05-09 02:31:20|2467.49|2459.79|2466.18|2458.48|2468.53|2460.83|2466.18|2458.48|39
1652063490000|2022-05-09 02:31:30|2465.65|2457.95|2467.38|2459.68|2467.43|2459.73|2464.86|2457.16|40
1652063500000|2022-05-09 02:31:40|2467.13|2459.43|2467.68|2459.98|2468.09|2460.39|2466.87|2459.17|36
1652063510000|2022-05-09 02:31:50|2467.48|2459.78|2467.95|2460.25|2467.95|2460.25|2466.45|2458.75|36
1652063520000|2022-05-09 02:32:00|2467.97|2460.27|2463.61|2455.91|2467.97|2460.27|2463.35|2455.65|38
1652063530000|2022-05-09 02:32:10|2463.51|2455.81|2461.67|2453.97|2463.72|2456.02|2460.73|2453.03|35
1652063540000|2022-05-09 02:32:20|2461.35|2453.65|2462.01|2454.31|2462.59|2454.89|2460.94|2453.24|38
1652063550000|2022-05-09 02:32:30|2461.48|2453.78|2459.97|2452.27|2461.6|2453.9|2459.97|2452.27|30
1652063560000|2022-05-09 02:32:40|2459.83|2452.13|2460.31|2452.61|2460.76|2453.06|2459.72|2452.02|36
1652063570000|2022-05-09 02:32:50|2460.32|2452.62|2461.47|2453.77|2462.16|2454.46|2460.32|2452.62|32
1652063580000|2022-05-09 02:33:00|2461.25|2453.55|2460.6|2452.9|2462.44|2454.74|2460.23|2452.53|30
1652063590000|2022-05-09 02:33:10|2460.59|2452.89|2459.49|2451.79|2460.59|2452.89|2458.85|2451.15|30
1652063600000|2022-05-09 02:33:20|2460.2|2452.5|2460.34|2452.64|2460.34|2452.64|2458.67|2450.97|35
1652063610000|2022-05-09 02:33:30|2459.58|2451.88|2460.37|2452.67|2460.64|2452.94|2459.33|2451.63|30
1652063620000|2022-05-09 02:33:40|2460.36|2452.66|2460.38|2452.68|2460.62|2452.92|2459.93|2452.23|25
1652063630000|2022-05-09 02:33:50|2460.07|2452.37|2460.03|2452.33|2460.73|2453.03|2459.06|2451.36|30
1652063640000|2022-05-09 02:34:00|2459.88|2452.18|2462.36|2454.66|2462.73|2455.03|2459.88|2452.18|39
1652063650000|2022-05-09 02:34:10|2462.05|2454.35|2464.3|2456.6|2465.15|2457.45|2461.67|2453.97|39
1652063660000|2022-05-09 02:34:20|2464.08|2456.38|2465.08|2457.38|2465.5|2457.8|2463.8|2456.1|36
1652063670000|2022-05-09 02:34:30|2464.8|2457.1|2462.13|2454.43|2465.28|2457.58|2461.26|2453.56|38
1652063680000|2022-05-09 02:34:40|2462.12|2454.42|2461.79|2454.09|2462.16|2454.46|2460.96|2453.26|31
1652063690000|2022-05-09 02:34:50|2462.16|2454.46|2462.17|2454.47|2462.31|2454.61|2460.72|2453.02|33
1652063700000|2022-05-09 02:35:00|2462.56|2454.86|2463.56|2455.86|2464.13|2456.43|2462.23|2454.53|27
1652063710000|2022-05-09 02:35:10|2463.33|2455.63|2462.21|2454.51|2463.33|2455.63|2462.14|2454.44|27
1652063720000|2022-05-09 02:35:20|2462.1|2454.4|2460.88|2453.18|2462.1|2454.4|2460.88|2453.18|20
1652063730000|2022-05-09 02:35:30|2460.85|2453.15|2459.82|2452.12|2460.85|2453.15|2459.64|2451.94|25
1652063740000|2022-05-09 02:35:40|2460.03|2452.33|2459.86|2452.16|2460.14|2452.44|2459.6|2451.9|12
1652063750000|2022-05-09 02:35:50|2459.58|2451.88|2459.96|2452.26|2460.37|2452.67|2459.58|2451.88|19
1652063760000|2022-05-09 02:36:00|2459.93|2452.23|2460.01|2452.31|2460.48|2452.78|2459.93|2452.23|18
1652063770000|2022-05-09 02:36:10|2459.65|2451.95|2459.42|2451.72|2459.65|2451.95|2458.64|2450.94|16
1652063780000|2022-05-09 02:36:20|2459.5|2451.8|2454.1|2446.4|2459.5|2451.8|2454.1|2446.4|28
1652063790000|2022-05-09 02:36:30|2454.26|2446.56|2451.4|2443.7|2455.9|2448.2|2451.26|2443.56|40
1652063800000|2022-05-09 02:36:40|2451.42|2443.72|2451.3|2443.6|2452.15|2444.45|2448.98|2441.28|39
1652063810000|2022-05-09 02:36:50|2450.62|2442.92|2451.66|2443.96|2452.34|2444.64|2449.71|2442.01|39
1652063820000|2022-05-09 02:37:00|2451.18|2443.48|2447.18|2439.48|2451.89|2444.19|2446.46|2438.76|38
1652063830000|2022-05-09 02:37:10|2446.67|2438.97|2443.12|2435.42|2447.11|2439.41|2439.91|2432.21|37
1652063840000|2022-05-09 02:37:20|2442.79|2435.09|2443.84|2436.14|2443.84|2436.14|2441.82|2434.12|39
1652063850000|2022-05-09 02:37:30|2442.69|2434.99|2444.75|2437.05|2446.15|2438.45|2442.69|2434.99|36
1652063860000|2022-05-09 02:37:40|2445.3|2437.6|2445.04|2437.34|2446.18|2438.48|2443.68|2435.98|37
1652063870000|2022-05-09 02:37:50|2445.2|2437.5|2447.03|2439.33|2447.2|2439.5|2445.1|2437.4|39
1652063880000|2022-05-09 02:38:00|2446.98|2439.28|2443.09|2435.39|2448.41|2440.71|2443.09|2435.39|39
1652063890000|2022-05-09 02:38:10|2443.54|2435.84|2441.98|2434.28|2443.67|2435.97|2441.87|2434.17|34
1652063900000|2022-05-09 02:38:20|2442.11|2434.41|2440.19|2432.49|2442.46|2434.76|2439.78|2432.08|37
1652063910000|2022-05-09 02:38:30|2440.22|2432.52|2442.23|2434.53|2442.23|2434.53|2438.68|2430.98|37
1652063920000|2022-05-09 02:38:40|2440.59|2432.89|2441.28|2433.58|2441.36|2433.66|2440.14|2432.44|35
1652063930000|2022-05-09 02:38:50|2441.38|2433.68|2440.14|2432.44|2441.38|2433.68|2439.92|2432.22|27
1652063940000|2022-05-09 02:39:00|2440.13|2432.43|2438.25|2430.55|2440.23|2432.53|2437.66|2429.96|36
1652063950000|2022-05-09 02:39:10|2438.16|2430.46|2437.42|2429.72|2438.87|2431.17|2437.42|2429.72|37
1652063960000|2022-05-09 02:39:20|2436.64|2428.94|2434.6|2426.9|2437.75|2430.05|2432.57|2424.87|38
1652063970000|2022-05-09 02:39:30|2435.01|2427.31|2436.57|2428.87|2436.84|2429.14|2434.83|2427.13|38
1652063980000|2022-05-09 02:39:40|2436.72|2429.02|2434.01|2426.31|2436.97|2429.27|2433.21|2425.51|33
1652063990000|2022-05-09 02:39:50|2434.65|2426.95|2438.5|2430.8|2438.81|2431.11|2433.42|2425.72|40
1652064000000|2022-05-09 02:40:00|2440.02|2432.32|2440.28|2432.58|2440.28|2432.58|2438.7|2431|38
1652064010000|2022-05-09 02:40:10|2440.6|2432.9|2439.82|2432.12|2441.86|2434.16|2439.2|2431.5|37
1652064020000|2022-05-09 02:40:20|2439.9|2432.2|2441.7|2434|2441.7|2434|2438.58|2430.88|36
1652064030000|2022-05-09 02:40:30|2440.93|2433.23|2438.25|2430.55|2441.16|2433.46|2437.98|2430.28|32
1652064040000|2022-05-09 02:40:40|2437.81|2430.11|2441.36|2433.66|2441.51|2433.81|2437.54|2429.84|36
1652064050000|2022-05-09 02:40:50|2441.35|2433.65|2442.18|2434.48|2443.63|2435.93|2440.94|2433.24|38
1652064060000|2022-05-09 02:41:00|2442.55|2434.85|2446.35|2438.65|2446.35|2438.65|2441.11|2433.41|39
1652064070000|2022-05-09 02:41:10|2446.22|2438.52|2448|2440.3|2448|2440.3|2445.25|2437.55|38
1652064080000|2022-05-09 02:41:20|2447.66|2439.96|2449.57|2441.87|2449.57|2441.87|2447.66|2439.96|40
1652064090000|2022-05-09 02:41:30|2449.15|2441.45|2447.52|2439.82|2449.4|2441.7|2446.23|2438.53|39
1652064100000|2022-05-09 02:41:40|2447.56|2439.86|2446.74|2439.04|2448.76|2441.06|2445.76|2438.06|38
1652064110000|2022-05-09 02:41:50|2447.26|2439.56|2446.42|2438.72|2448.2|2440.5|2444.97|2437.27|36
1652064120000|2022-05-09 02:42:00|2447.81|2440.11|2449.53|2441.83|2449.6|2441.9|2447.76|2440.06|39
1652064130000|2022-05-09 02:42:10|2449.47|2441.77|2450.75|2443.05|2450.9|2443.2|2449.35|2441.65|39
1652064140000|2022-05-09 02:42:20|2450.58|2442.88|2450.13|2442.43|2450.58|2442.88|2449.5|2441.8|36
1652064150000|2022-05-09 02:42:30|2450.12|2442.42|2449.31|2441.61|2450.12|2442.42|2449.31|2441.61|30
1652064160000|2022-05-09 02:42:40|2449.28|2441.58|2450.17|2442.47|2450.17|2442.47|2449.14|2441.44|32
1652064170000|2022-05-09 02:42:50|2449.9|2442.2|2449.84|2442.14|2450.58|2442.88|2449.84|2442.14|28
1652064180000|2022-05-09 02:43:00|2449.85|2442.15|2449.57|2441.87|2450.28|2442.58|2449.57|2441.87|14
1652064190000|2022-05-09 02:43:10|2449.58|2441.88|2447.16|2439.46|2449.58|2441.88|2446.68|2438.98|31
1652064200000|2022-05-09 02:43:20|2447.5|2439.8|2447.15|2439.45|2447.87|2440.17|2446.11|2438.41|35
1652064210000|2022-05-09 02:43:30|2447.13|2439.43|2448.26|2440.56|2448.64|2440.94|2446.86|2439.16|29
1652064220000|2022-05-09 02:43:40|2448.19|2440.49|2447.06|2439.36|2448.19|2440.49|2446.77|2439.07|26
1652064230000|2022-05-09 02:43:50|2447.63|2439.93|2446.45|2438.75|2447.63|2439.93|2445.88|2438.18|22
1652064240000|2022-05-09 02:44:00|2446.31|2438.61|2446.83|2439.13|2446.94|2439.24|2445.27|2437.57|34
1652064250000|2022-05-09 02:44:10|2446.61|2438.91|2447.93|2440.23|2448.37|2440.67|2445.99|2438.29|31
1652064260000|2022-05-09 02:44:20|2447.83|2440.13|2447.86|2440.16|2448.59|2440.89|2447|2439.3|31
1652064270000|2022-05-09 02:44:30|2447.79|2440.09|2446.18|2438.48|2447.86|2440.16|2445.23|2437.53|26
1652064280000|2022-05-09 02:44:40|2446.81|2439.11|2445.57|2437.87|2446.81|2439.11|2445.15|2437.45|33
1652064290000|2022-05-09 02:44:50|2445.59|2437.89|2443.94|2436.24|2445.59|2437.89|2443.2|2435.5|35
1652064300000|2022-05-09 02:45:00|2444.78|2437.08|2447.48|2439.78|2447.48|2439.78|2444.48|2436.78|34
1652064310000|2022-05-09 02:45:10|2447.72|2440.02|2449.31|2441.61|2449.31|2441.61|2447.5|2439.8|36
1652064320000|2022-05-09 02:45:20|2449.35|2441.65|2447.66|2439.96|2449.46|2441.76|2447.16|2439.46|38
1652064330000|2022-05-09 02:45:30|2447.79|2440.09|2447.66|2439.96|2448.06|2440.36|2447.51|2439.81|30
1652064340000|2022-05-09 02:45:40|2447.6|2439.9|2446.29|2438.59|2447.73|2440.03|2445.86|2438.16|35
1652064350000|2022-05-09 02:45:50|2446.43|2438.73|2446.12|2438.42|2446.54|2438.84|2444.77|2437.07|36
1652064360000|2022-05-09 02:46:00|2446.41|2438.71|2443.68|2435.98|2446.77|2439.07|2443.11|2435.41|37
1652064370000|2022-05-09 02:46:10|2443.64|2435.94|2441.25|2433.55|2443.64|2435.94|2439.97|2432.27|37
1652064380000|2022-05-09 02:46:20|2440.51|2432.81|2441.22|2433.52|2441.22|2433.52|2437.91|2430.21|38
1652064390000|2022-05-09 02:46:30|2440.35|2432.65|2438.79|2431.09|2440.6|2432.9|2437.2|2429.5|38
1652064400000|2022-05-09 02:46:40|2437.18|2429.48|2438.98|2431.28|2438.98|2431.28|2436.86|2429.16|37
1652064410000|2022-05-09 02:46:50|2439.13|2431.43|2442.32|2434.62|2442.36|2434.66|2439.07|2431.37|36
1652064420000|2022-05-09 02:47:00|2443.18|2435.48|2442.62|2434.92|2445.03|2437.33|2442.62|2434.92|38
1652064430000|2022-05-09 02:47:10|2442.54|2434.84|2442.99|2435.29|2443.97|2436.27|2441.65|2433.95|40
1652064440000|2022-05-09 02:47:20|2442.96|2435.26|2441.9|2434.2|2442.96|2435.26|2440.96|2433.26|36
1652064450000|2022-05-09 02:47:30|2442.19|2434.49|2441.03|2433.33|2442.4|2434.7|2441.03|2433.33|37
1652064460000|2022-05-09 02:47:40|2441.14|2433.44|2440.94|2433.24|2441.32|2433.62|2440.27|2432.57|33
1652064470000|2022-05-09 02:47:50|2440.87|2433.17|2440.23|2432.53|2441.76|2434.06|2439.79|2432.09|39
1652064480000|2022-05-09 02:48:00|2440.22|2432.52|2439.19|2431.49|2440.53|2432.83|2438.38|2430.68|37
1652064490000|2022-05-09 02:48:10|2438.95|2431.25|2439.11|2431.41|2440.98|2433.28|2438.95|2431.25|38
1652064500000|2022-05-09 02:48:20|2439.4|2431.7|2442.07|2434.37|2442.35|2434.65|2439.4|2431.7|34
1652064510000|2022-05-09 02:48:30|2442.27|2434.57|2440.64|2432.94|2442.27|2434.57|2440.37|2432.67|35
1652064520000|2022-05-09 02:48:40|2441.23|2433.53|2442.53|2434.83|2443.08|2435.38|2440.65|2432.95|33
1652064530000|2022-05-09 02:48:50|2442.94|2435.24|2442.15|2434.45|2443.35|2435.65|2441.01|2433.31|37
1652064540000|2022-05-09 02:49:00|2442.33|2434.63|2441.8|2434.1|2442.33|2434.63|2440.35|2432.65|36
1652064550000|2022-05-09 02:49:10|2441.84|2434.14|2442.51|2434.81|2442.72|2435.02|2441.84|2434.14|33
1652064560000|2022-05-09 02:49:20|2442.52|2434.82|2443.55|2435.85|2444.19|2436.49|2442.51|2434.81|34
1652064570000|2022-05-09 02:49:30|2444.06|2436.36|2441.99|2434.29|2444.22|2436.52|2441.99|2434.29|36
1652064580000|2022-05-09 02:49:40|2441.84|2434.14|2441.48|2433.78|2441.84|2434.14|2441.1|2433.4|25
1652064590000|2022-05-09 02:49:50|2441.42|2433.72|2439.56|2431.86|2441.91|2434.21|2439.56|2431.86|33
1652064600000|2022-05-09 02:50:00|2439.46|2431.76|2439.2|2431.5|2439.98|2432.28|2438.69|2430.99|32
1652064610000|2022-05-09 02:50:10|2439.23|2431.53|2438.58|2430.88|2440.02|2432.32|2438.14|2430.44|35
1652064620000|2022-05-09 02:50:20|2438.47|2430.77|2441.13|2433.43|2441.65|2433.95|2438.39|2430.69|36
1652064630000|2022-05-09 02:50:30|2441.81|2434.11|2441.15|2433.45|2442.76|2435.06|2440.86|2433.16|40
1652064640000|2022-05-09 02:50:40|2441.29|2433.59|2440.26|2432.56|2442.74|2435.04|2440.21|2432.51|39
1652064650000|2022-05-09 02:50:50|2440.52|2432.82|2439.44|2431.74|2440.54|2432.84|2438.13|2430.43|35
1652064660000|2022-05-09 02:51:00|2438.23|2430.53|2439|2431.3|2439.49|2431.79|2437.77|2430.07|33
1652064670000|2022-05-09 02:51:10|2438.6|2430.9|2437.6|2429.9|2438.92|2431.22|2437.16|2429.46|31
1652064680000|2022-05-09 02:51:20|2437.34|2429.64|2437.85|2430.15|2437.98|2430.28|2435.69|2427.99|37
1652064690000|2022-05-09 02:51:30|2437.78|2430.08|2435.64|2427.94|2438.1|2430.4|2434.99|2427.29|35
1652064700000|2022-05-09 02:51:40|2435.52|2427.82|2435.39|2427.69|2435.52|2427.82|2433.76|2426.06|32
1652064710000|2022-05-09 02:51:50|2436.18|2428.48|2436.99|2429.29|2438.56|2430.86|2435.96|2428.26|36
1652064720000|2022-05-09 02:52:00|2436.49|2428.79|2435.16|2427.46|2436.85|2429.15|2434.69|2426.99|35
1652064730000|2022-05-09 02:52:10|2435.11|2427.41|2433.82|2426.12|2435.34|2427.64|2433.65|2425.95|35
1652064740000|2022-05-09 02:52:20|2433.66|2425.96|2433.36|2425.66|2434.58|2426.88|2433.32|2425.62|35
1652064750000|2022-05-09 02:52:30|2432.78|2425.08|2429.69|2421.99|2433.36|2425.66|2428.79|2421.09|39
1652064760000|2022-05-09 02:52:40|2429.23|2421.53|2431.06|2423.36|2432.31|2424.61|2429.23|2421.53|37
1652064770000|2022-05-09 02:52:50|2432.21|2424.51|2429.25|2421.55|2432.21|2424.51|2428.13|2420.43|34
1652064780000|2022-05-09 02:53:00|2429.12|2421.42|2429.2|2421.5|2430.66|2422.96|2428.62|2420.92|39
1652064790000|2022-05-09 02:53:10|2429.95|2422.25|2432.04|2424.34|2432.04|2424.34|2427.93|2420.23|40
1652064800000|2022-05-09 02:53:20|2430.96|2423.26|2431.66|2423.96|2431.66|2423.96|2429.16|2421.46|39
1652064810000|2022-05-09 02:53:30|2430.8|2423.1|2433.03|2425.33|2433.75|2426.05|2430.8|2423.1|38
1652064820000|2022-05-09 02:53:40|2432.57|2424.87|2430.48|2422.78|2432.86|2425.16|2429.74|2422.04|35
1652064830000|2022-05-09 02:53:50|2429.62|2421.92|2433.06|2425.36|2433.06|2425.36|2429.62|2421.92|37
1652064840000|2022-05-09 02:54:00|2432.79|2425.09|2433.89|2426.19|2434.15|2426.45|2432.29|2424.59|31
1652064850000|2022-05-09 02:54:10|2433.88|2426.18|2432.05|2424.35|2434.04|2426.34|2431.96|2424.26|33
1652064860000|2022-05-09 02:54:20|2432.1|2424.4|2434.51|2426.81|2435.93|2428.23|2432.1|2424.4|35
1652064870000|2022-05-09 02:54:30|2435.93|2428.23|2436.57|2428.87|2436.64|2428.94|2435.73|2428.03|35
1652064880000|2022-05-09 02:54:40|2436.74|2429.04|2438.03|2430.33|2438.68|2430.98|2436.52|2428.82|39
1652064890000|2022-05-09 02:54:50|2438.36|2430.66|2437.18|2429.48|2438.36|2430.66|2436.52|2428.82|38
1652064900000|2022-05-09 02:55:00|2437.25|2429.55|2436.65|2428.95|2437.31|2429.61|2436.09|2428.39|38
1652064910000|2022-05-09 02:55:10|2436.63|2428.93|2436.28|2428.58|2437.87|2430.17|2435.87|2428.17|36
1652064920000|2022-05-09 02:55:20|2436.18|2428.48|2434.18|2426.48|2436.35|2428.65|2434.18|2426.48|28
1652064930000|2022-05-09 02:55:30|2433.2|2425.5|2433.77|2426.07|2435.6|2427.9|2433.1|2425.4|34
1652064940000|2022-05-09 02:55:40|2433.7|2426|2434.71|2427.01|2435.55|2427.85|2433.64|2425.94|34
1652064950000|2022-05-09 02:55:50|2434.4|2426.7|2434.51|2426.81|2435.65|2427.95|2434.33|2426.63|31
1652064960000|2022-05-09 02:56:00|2434.76|2427.06|2434.85|2427.15|2435.33|2427.63|2434.55|2426.85|37
1652064970000|2022-05-09 02:56:10|2434.34|2426.64|2433.94|2426.24|2434.41|2426.71|2433.76|2426.06|13
1652064980000|2022-05-09 02:56:20|2433.92|2426.22|2433.74|2426.04|2433.92|2426.22|2432.95|2425.25|25
1652064990000|2022-05-09 02:56:30|2433.71|2426.01|2432.94|2425.24|2434.88|2427.18|2432.8|2425.1|28
1652065000000|2022-05-09 02:56:40|2433.21|2425.51|2428.13|2420.43|2433.83|2426.13|2427.13|2419.43|36
1652065010000|2022-05-09 02:56:50|2428.39|2420.69|2429.86|2422.16|2432.12|2424.42|2427.94|2420.24|39
1652065020000|2022-05-09 02:57:00|2430.2|2422.5|2432.88|2425.18|2433.53|2425.83|2429.85|2422.15|36
1652065030000|2022-05-09 02:57:10|2432.58|2424.88|2434.72|2427.02|2434.95|2427.25|2432.17|2424.47|36
1652065040000|2022-05-09 02:57:20|2434.7|2427|2437.63|2429.93|2437.93|2430.23|2434.37|2426.67|36
1652065050000|2022-05-09 02:57:30|2437.7|2430|2441.44|2433.74|2442.19|2434.49|2437.7|2430|40
1652065060000|2022-05-09 02:57:40|2441.31|2433.61|2440.86|2433.16|2442.41|2434.71|2440.64|2432.94|33
1652065070000|2022-05-09 02:57:50|2440.17|2432.47|2441.83|2434.13|2442.51|2434.81|2439.78|2432.08|38
1652065080000|2022-05-09 02:58:00|2441.82|2434.12|2443.89|2436.19|2445.78|2438.08|2441.82|2434.12|38
1652065090000|2022-05-09 02:58:10|2444.89|2437.19|2444.98|2437.28|2446.24|2438.54|2443.1|2435.4|37
1652065100000|2022-05-09 02:58:20|2444.63|2436.93|2444.37|2436.67|2445.67|2437.97|2444.28|2436.58|36
1652065110000|2022-05-09 02:58:30|2444.45|2436.75|2443.71|2436.01|2444.89|2437.19|2443.35|2435.65|33
1652065120000|2022-05-09 02:58:40|2443.7|2436|2443.45|2435.75|2444.38|2436.68|2442.97|2435.27|33
1652065130000|2022-05-09 02:58:50|2443.65|2435.95|2443.13|2435.43|2443.94|2436.24|2442.14|2434.44|28
1652065140000|2022-05-09 02:59:00|2442.83|2435.13|2442.05|2434.35|2442.88|2435.18|2440.85|2433.15|31
1652065150000|2022-05-09 02:59:10|2441.84|2434.14|2442.97|2435.27|2442.97|2435.27|2440.39|2432.69|33
1652065160000|2022-05-09 02:59:20|2442.99|2435.29|2442.67|2434.97|2444.01|2436.31|2442.51|2434.81|34
1652065170000|2022-05-09 02:59:30|2442.62|2434.92|2442.01|2434.31|2442.93|2435.23|2442.01|2434.31|26
1652065180000|2022-05-09 02:59:40|2442.43|2434.73|2444.07|2436.37|2444.68|2436.98|2441.96|2434.26|36
1652065190000|2022-05-09 02:59:50|2445.07|2437.37|2446.07|2438.37|2446.49|2438.79|2443.93|2436.23|39
1652065200000|2022-05-09 03:00:00|2445.54|2437.84|2443.31|2435.61|2445.96|2438.26|2442.17|2434.47|38
1652065210000|2022-05-09 03:00:10|2443.83|2436.13|2443.36|2435.66|2444.23|2436.53|2443.36|2435.66|35
1652065220000|2022-05-09 03:00:20|2443.41|2435.71|2441.46|2433.76|2443.41|2435.71|2441.24|2433.54|38
1652065230000|2022-05-09 03:00:30|2441.66|2433.96|2443.38|2435.68|2443.49|2435.79|2441.46|2433.76|27
1652065240000|2022-05-09 03:00:40|2443.88|2436.18|2444.69|2436.99|2444.69|2436.99|2443.87|2436.17|33
1652065250000|2022-05-09 03:00:50|2443.99|2436.29|2443.7|2436|2443.99|2436.29|2443.55|2435.85|13
1652065260000|2022-05-09 03:01:00|2443.07|2435.37|2443.37|2435.67|2443.37|2435.67|2442.13|2434.43|31
1652065270000|2022-05-09 03:01:10|2442.72|2435.02|2442.93|2435.23|2443.2|2435.5|2440.85|2433.15|33
1652065280000|2022-05-09 03:01:20|2443.25|2435.55|2442.75|2435.05|2443.8|2436.1|2442.75|2435.05|33
1652065290000|2022-05-09 03:01:30|2442.82|2435.12|2441.02|2433.32|2442.91|2435.21|2441.02|2433.32|36
1652065300000|2022-05-09 03:01:40|2441.24|2433.54|2441.03|2433.33|2441.44|2433.74|2440.91|2433.21|26
1652065310000|2022-05-09 03:01:50|2440.79|2433.09|2441.21|2433.51|2441.53|2433.83|2440.67|2432.97|27
1652065320000|2022-05-09 03:02:00|2441.36|2433.66|2440.57|2432.87|2442.58|2434.88|2440.54|2432.84|31
1652065330000|2022-05-09 03:02:10|2440.55|2432.85|2440.27|2432.57|2440.85|2433.15|2439.46|2431.76|28
1652065340000|2022-05-09 03:02:20|2440.15|2432.45|2440.61|2432.91|2440.93|2433.23|2440.15|2432.45|22
1652065350000|2022-05-09 03:02:30|2440.15|2432.45|2439.44|2431.74|2440.15|2432.45|2438.95|2431.25|35
1652065360000|2022-05-09 03:02:40|2439.38|2431.68|2438.97|2431.27|2439.66|2431.96|2438.82|2431.12|31
1652065370000|2022-05-09 03:02:50|2439.16|2431.46|2438.57|2430.87|2439.48|2431.78|2438.53|2430.83|32
1652065380000|2022-05-09 03:03:00|2438.78|2431.08|2439.53|2431.83|2439.85|2432.15|2438.4|2430.7|38
1652065390000|2022-05-09 03:03:10|2439.36|2431.66|2439.26|2431.56|2439.65|2431.95|2438.57|2430.87|29
1652065400000|2022-05-09 03:03:20|2439.3|2431.6|2438.66|2430.96|2439.3|2431.6|2438.35|2430.65|29
1652065410000|2022-05-09 03:03:30|2438.62|2430.92|2438.86|2431.16|2439.02|2431.32|2438.62|2430.92|15
1652065420000|2022-05-09 03:03:40|2438.68|2430.98|2438.58|2430.88|2438.86|2431.16|2438.58|2430.88|8
1652065430000|2022-05-09 03:03:50|2438.62|2430.92|2438.62|2430.92|2438.86|2431.16|2438.58|2430.88|25
1652065440000|2022-05-09 03:04:00|2438.63|2430.93|2439.14|2431.44|2439.37|2431.67|2438.6|2430.9|31
1652065450000|2022-05-09 03:04:10|2439.13|2431.43|2439.53|2431.83|2440.19|2432.49|2439.07|2431.37|33
1652065460000|2022-05-09 03:04:20|2439.47|2431.77|2440.03|2432.33|2440.13|2432.43|2439.21|2431.51|37
1652065470000|2022-05-09 03:04:30|2439.36|2431.66|2440.01|2432.31|2440.32|2432.62|2439.26|2431.56|36
1652065480000|2022-05-09 03:04:40|2440.18|2432.48|2440.36|2432.66|2440.91|2433.21|2439.59|2431.89|39
1652065490000|2022-05-09 03:04:50|2440.26|2432.56|2439.42|2431.72|2440.65|2432.95|2438.77|2431.07|35
1652065500000|2022-05-09 03:05:00|2439.43|2431.73|2439.4|2431.7|2440.45|2432.75|2439.32|2431.62|33
1652065510000|2022-05-09 03:05:10|2439.12|2431.42|2438.86|2431.16|2439.59|2431.89|2438.46|2430.76|37
1652065520000|2022-05-09 03:05:20|2438.53|2430.83|2440.8|2433.1|2441|2433.3|2438.53|2430.83|40
1652065530000|2022-05-09 03:05:30|2441.83|2434.13|2440.76|2433.06|2442.5|2434.8|2440.69|2432.99|37
1652065540000|2022-05-09 03:05:40|2440.67|2432.97|2442.12|2434.42|2442.97|2435.27|2440.67|2432.97|36
1652065550000|2022-05-09 03:05:50|2441.65|2433.95|2441.93|2434.23|2442.95|2435.25|2441.24|2433.54|32
1652065560000|2022-05-09 03:06:00|2442.08|2434.38|2445.66|2437.96|2445.68|2437.98|2442.08|2434.38|37
1652065570000|2022-05-09 03:06:10|2445.73|2438.03|2445.67|2437.97|2446.47|2438.77|2445.58|2437.88|39
1652065580000|2022-05-09 03:06:20|2445.86|2438.16|2444.94|2437.24|2446.29|2438.59|2444.72|2437.02|39
1652065590000|2022-05-09 03:06:30|2444.87|2437.17|2446.02|2438.32|2446.24|2438.54|2444.86|2437.16|38
1652065600000|2022-05-09 03:06:40|2446.22|2438.52|2446.66|2438.96|2446.76|2439.06|2445.56|2437.86|39
1652065610000|2022-05-09 03:06:50|2446.67|2438.97|2447.07|2439.37|2448.96|2441.26|2446.65|2438.95|36
1652065620000|2022-05-09 03:07:00|2447.09|2439.39|2447.32|2439.62|2448.24|2440.54|2446.36|2438.66|39
1652065630000|2022-05-09 03:07:10|2447.35|2439.65|2450.29|2442.59|2450.33|2442.63|2447.35|2439.65|37
1652065640000|2022-05-09 03:07:20|2450.48|2442.78|2450.38|2442.68|2450.7|2443|2449.29|2441.59|37
1652065650000|2022-05-09 03:07:30|2450.3|2442.6|2455.2|2447.5|2456.53|2448.83|2449.17|2441.47|39
1652065660000|2022-05-09 03:07:40|2455.06|2447.36|2456.67|2448.97|2458.17|2450.47|2455.06|2447.36|39
1652065670000|2022-05-09 03:07:50|2456.39|2448.69|2457.76|2450.06|2458.03|2450.33|2455.67|2447.97|36
1652065680000|2022-05-09 03:08:00|2457.78|2450.08|2458.97|2451.27|2458.97|2451.27|2457.07|2449.37|39
1652065690000|2022-05-09 03:08:10|2458.85|2451.15|2458.13|2450.43|2459.26|2451.56|2457.66|2449.96|36
1652065700000|2022-05-09 03:08:20|2458.19|2450.49|2459.35|2451.65|2459.57|2451.87|2458.19|2450.49|38
1652065710000|2022-05-09 03:08:30|2458.84|2451.14|2456.73|2449.03|2459.35|2451.65|2456.73|2449.03|40
1652065720000|2022-05-09 03:08:40|2456.99|2449.29|2457.22|2449.52|2457.45|2449.75|2456.72|2449.02|36
1652065730000|2022-05-09 03:08:50|2457.16|2449.46|2458.23|2450.53|2458.35|2450.65|2456.74|2449.04|35
1652065740000|2022-05-09 03:09:00|2458.25|2450.55|2457.46|2449.76|2458.84|2451.14|2457.13|2449.43|37
1652065750000|2022-05-09 03:09:10|2457.38|2449.68|2457.72|2450.02|2458.63|2450.93|2457.33|2449.63|35
1652065760000|2022-05-09 03:09:20|2457.91|2450.21|2458.14|2450.44|2458.52|2450.82|2457.36|2449.66|36
1652065770000|2022-05-09 03:09:30|2458.15|2450.45|2458.34|2450.64|2458.9|2451.2|2457.88|2450.18|34
1652065780000|2022-05-09 03:09:40|2458.32|2450.62|2457.69|2449.99|2458.63|2450.93|2457.18|2449.48|34
1652065790000|2022-05-09 03:09:50|2457.21|2449.51|2459.24|2451.54|2459.24|2451.54|2456.91|2449.21|38
1652065800000|2022-05-09 03:10:00|2459.25|2451.55|2458.83|2451.13|2459.31|2451.61|2458.04|2450.34|40
1652065810000|2022-05-09 03:10:10|2459.31|2451.61|2457.99|2450.29|2459.33|2451.63|2457.53|2449.83|38
1652065820000|2022-05-09 03:10:20|2458.42|2450.72|2458.74|2451.04|2458.89|2451.19|2457.53|2449.83|34
1652065830000|2022-05-09 03:10:30|2458.71|2451.01|2458.15|2450.45|2458.88|2451.18|2457.29|2449.59|31
1652065840000|2022-05-09 03:10:40|2458.12|2450.42|2456.95|2449.25|2458.28|2450.58|2456.95|2449.25|33
1652065850000|2022-05-09 03:10:50|2457.06|2449.36|2456.94|2449.24|2457.29|2449.59|2456.08|2448.38|34
1652065860000|2022-05-09 03:11:00|2456.69|2448.99|2455.53|2447.83|2457.22|2449.52|2455.08|2447.38|37
1652065870000|2022-05-09 03:11:10|2455.46|2447.76|2458.64|2450.94|2459.05|2451.35|2455.46|2447.76|35
1652065880000|2022-05-09 03:11:20|2458.57|2450.87|2458.15|2450.45|2459.02|2451.32|2457.64|2449.94|33
1652065890000|2022-05-09 03:11:30|2457.79|2450.09|2458.29|2450.59|2458.56|2450.86|2457.52|2449.82|38
1652065900000|2022-05-09 03:11:40|2458.32|2450.62|2458.03|2450.33|2458.55|2450.85|2457.79|2450.09|36
1652065910000|2022-05-09 03:11:50|2458.3|2450.6|2458.05|2450.35|2458.35|2450.65|2457.6|2449.9|31
1652065920000|2022-05-09 03:12:00|2458.32|2450.62|2461.64|2453.94|2461.78|2454.08|2457.47|2449.77|38
1652065930000|2022-05-09 03:12:10|2461.98|2454.28|2468.83|2461.13|2468.83|2461.13|2461.98|2454.28|40
1652065940000|2022-05-09 03:12:20|2469.49|2461.79|2467.45|2459.75|2470.22|2462.52|2467.33|2459.63|38
1652065950000|2022-05-09 03:12:30|2467.26|2459.56|2466.01|2458.31|2467.26|2459.56|2465.9|2458.2|40
1652065960000|2022-05-09 03:12:40|2467.36|2459.66|2465.68|2457.98|2467.36|2459.66|2465.58|2457.88|33
1652065970000|2022-05-09 03:12:50|2465.82|2458.12|2464.2|2456.5|2465.82|2458.12|2463.1|2455.4|36
1652065980000|2022-05-09 03:13:00|2464.37|2456.67|2465.55|2457.85|2466.21|2458.51|2464.05|2456.35|30
1652065990000|2022-05-09 03:13:10|2465.4|2457.7|2466.25|2458.55|2466.4|2458.7|2464.73|2457.03|34
1652066000000|2022-05-09 03:13:20|2465.74|2458.04|2463.87|2456.17|2465.74|2458.04|2463.83|2456.13|35
1652066010000|2022-05-09 03:13:30|2463.75|2456.05|2461.83|2454.13|2463.98|2456.28|2461.58|2453.88|34
1652066020000|2022-05-09 03:13:40|2461.56|2453.86|2466.88|2459.18|2468.03|2460.33|2461.56|2453.86|38
1652066030000|2022-05-09 03:13:50|2466.7|2459|2466.84|2459.14|2467.44|2459.74|2466.4|2458.7|38
1652066040000|2022-05-09 03:14:00|2467.05|2459.35|2467.34|2459.64|2467.61|2459.91|2466.57|2458.87|37
1652066050000|2022-05-09 03:14:10|2467.59|2459.89|2465.82|2458.12|2467.62|2459.92|2465.68|2457.98|37
1652066060000|2022-05-09 03:14:20|2466.02|2458.32|2465.33|2457.63|2466.37|2458.67|2465.22|2457.52|34
1652066070000|2022-05-09 03:14:30|2465.13|2457.43|2464.53|2456.83|2466.37|2458.67|2464.47|2456.77|36
1652066080000|2022-05-09 03:14:40|2464.84|2457.14|2464.64|2456.94|2465.14|2457.44|2464.37|2456.67|34
1652066090000|2022-05-09 03:14:50|2464.66|2456.96|2465.88|2458.18|2465.88|2458.18|2463.67|2455.97|36
1652066100000|2022-05-09 03:15:00|2466.08|2458.38|2469.25|2461.55|2470.08|2462.38|2466.08|2458.38|40
1652066110000|2022-05-09 03:15:10|2468.52|2460.82|2468.54|2460.84|2469.11|2461.41|2468.15|2460.45|38
1652066120000|2022-05-09 03:15:20|2468.49|2460.79|2469.24|2461.54|2469.24|2461.54|2467.47|2459.77|35
1652066130000|2022-05-09 03:15:30|2469.22|2461.52|2469.86|2462.16|2470.46|2462.76|2468.98|2461.28|38
1652066140000|2022-05-09 03:15:40|2469.95|2462.25|2469.06|2461.36|2470.54|2462.84|2468.95|2461.25|37
1652066150000|2022-05-09 03:15:50|2469.58|2461.88|2469.9|2462.2|2469.9|2462.2|2469.35|2461.65|11
1652066160000|2022-05-09 03:16:00|2469.76|2462.06|2467.2|2459.5|2469.9|2462.2|2466.96|2459.26|31
1652066170000|2022-05-09 03:16:10|2467.52|2459.82|2468.52|2460.82|2469.86|2462.16|2467.52|2459.82|39
1652066180000|2022-05-09 03:16:20|2468.58|2460.88|2466.61|2458.91|2469.25|2461.55|2466.56|2458.86|38
1652066190000|2022-05-09 03:16:30|2467.06|2459.36|2469.54|2461.84|2470.13|2462.43|2466.3|2458.6|36
1652066200000|2022-05-09 03:16:40|2469.74|2462.04|2469.77|2462.07|2470.54|2462.84|2468.63|2460.93|39
1652066210000|2022-05-09 03:16:50|2470.36|2462.66|2468.53|2460.83|2470.36|2462.66|2468.48|2460.78|39
1652066220000|2022-05-09 03:17:00|2468.64|2460.94|2470.32|2462.62|2470.64|2462.94|2467.56|2459.86|38
1652066230000|2022-05-09 03:17:10|2470.68|2462.98|2470.4|2462.7|2470.99|2463.29|2470.14|2462.44|34
1652066240000|2022-05-09 03:17:20|2469.75|2462.05|2471.71|2464.01|2471.98|2464.28|2469.75|2462.05|35
1652066250000|2022-05-09 03:17:30|2471.63|2463.93|2470.97|2463.27|2472.22|2464.52|2470.87|2463.17|37
1652066260000|2022-05-09 03:17:40|2471.1|2463.4|2472.17|2464.47|2472.28|2464.58|2471.02|2463.32|38
1652066270000|2022-05-09 03:17:50|2472.2|2464.5|2473.82|2466.12|2474.63|2466.93|2472.2|2464.5|39
1652066280000|2022-05-09 03:18:00|2473.9|2466.2|2472.71|2465.01|2474.09|2466.39|2472.71|2465.01|35
1652066290000|2022-05-09 03:18:10|2472.91|2465.21|2473.5|2465.8|2473.92|2466.22|2471.78|2464.08|38
1652066300000|2022-05-09 03:18:20|2472.99|2465.29|2472.74|2465.04|2473.33|2465.63|2472.74|2465.04|27
1652066310000|2022-05-09 03:18:30|2472.66|2464.96|2472.71|2465.01|2473.25|2465.55|2471.54|2463.84|34
1652066320000|2022-05-09 03:18:40|2472.63|2464.93|2471.93|2464.23|2472.83|2465.13|2471.87|2464.17|32
1652066330000|2022-05-09 03:18:50|2471.8|2464.1|2473.11|2465.41|2473.65|2465.95|2471.23|2463.53|31
1652066340000|2022-05-09 03:19:00|2473.12|2465.42|2472.99|2465.29|2473.64|2465.94|2472.57|2464.87|33
1652066350000|2022-05-09 03:19:10|2473.02|2465.32|2473.76|2466.06|2474.06|2466.36|2473.02|2465.32|37
1652066360000|2022-05-09 03:19:20|2473.83|2466.13|2473.42|2465.72|2474.53|2466.83|2473.2|2465.5|34
1652066370000|2022-05-09 03:19:30|2473.56|2465.86|2471.73|2464.03|2474.05|2466.35|2471.73|2464.03|33
1652066380000|2022-05-09 03:19:40|2471.52|2463.82|2471.75|2464.05|2471.89|2464.19|2469.98|2462.28|33
1652066390000|2022-05-09 03:19:50|2472.35|2464.65|2468.91|2461.21|2472.35|2464.65|2468.87|2461.17|34
1652066400000|2022-05-09 03:20:00|2469.26|2461.56|2467.81|2460.11|2469.26|2461.56|2467.31|2459.61|38
1652066410000|2022-05-09 03:20:10|2468.22|2460.52|2466.94|2459.24|2468.39|2460.69|2466.94|2459.24|35
1652066420000|2022-05-09 03:20:20|2467.32|2459.62|2467.95|2460.25|2468.43|2460.73|2466.91|2459.21|36
1652066430000|2022-05-09 03:20:30|2467.92|2460.22|2467.35|2459.65|2468.85|2461.15|2467.35|2459.65|30
1652066440000|2022-05-09 03:20:40|2467.64|2459.94|2467.81|2460.11|2468.52|2460.82|2467.36|2459.66|35
1652066450000|2022-05-09 03:20:50|2468.14|2460.44|2465.99|2458.29|2468.14|2460.44|2465.99|2458.29|35
1652066460000|2022-05-09 03:21:00|2465.78|2458.08|2463.81|2456.11|2465.78|2458.08|2463.58|2455.88|36
1652066470000|2022-05-09 03:21:10|2463.98|2456.28|2462.98|2455.28|2463.98|2456.28|2462.71|2455.01|37
1652066480000|2022-05-09 03:21:20|2462.96|2455.26|2471.14|2463.44|2471.14|2463.44|2462.88|2455.18|39
1652066490000|2022-05-09 03:21:30|2471.16|2463.46|2471.26|2463.56|2472.37|2464.67|2470.87|2463.17|39
1652066500000|2022-05-09 03:21:40|2471.33|2463.63|2470.72|2463.02|2472.11|2464.41|2470.4|2462.7|40
1652066510000|2022-05-09 03:21:50|2470.74|2463.04|2470.16|2462.46|2471.05|2463.35|2469.86|2462.16|36
1652066520000|2022-05-09 03:22:00|2470.4|2462.7|2468.84|2461.14|2470.45|2462.75|2468.74|2461.04|36
1652066530000|2022-05-09 03:22:10|2468.82|2461.12|2468.13|2460.43|2468.83|2461.13|2468.13|2460.43|36
1652066540000|2022-05-09 03:22:20|2468.14|2460.44|2468.2|2460.5|2469.26|2461.56|2468.14|2460.44|34
1652066550000|2022-05-09 03:22:30|2468.21|2460.51|2469.01|2461.31|2469.52|2461.82|2468.16|2460.46|35
1652066560000|2022-05-09 03:22:40|2468.95|2461.25|2469.32|2461.62|2469.87|2462.17|2468.95|2461.25|29
1652066570000|2022-05-09 03:22:50|2469.39|2461.69|2467.92|2460.22|2469.6|2461.9|2467.71|2460.01|37
1652066580000|2022-05-09 03:23:00|2468.03|2460.33|2467.32|2459.62|2468.03|2460.33|2466.62|2458.92|32
1652066590000|2022-05-09 03:23:10|2467.47|2459.77|2466.97|2459.27|2467.47|2459.77|2466.82|2459.12|36
1652066600000|2022-05-09 03:23:20|2467.26|2459.56|2467.04|2459.34|2467.95|2460.25|2466.94|2459.24|34
1652066610000|2022-05-09 03:23:30|2467.39|2459.69|2467.54|2459.84|2467.67|2459.97|2467.19|2459.49|28
1652066620000|2022-05-09 03:23:40|2467.66|2459.96|2468.3|2460.6|2468.84|2461.14|2467.44|2459.74|38
1652066630000|2022-05-09 03:23:50|2468.45|2460.75|2470.6|2462.9|2471.09|2463.39|2468.26|2460.56|34
1652066640000|2022-05-09 03:24:00|2470.63|2462.93|2471.43|2463.73|2471.76|2464.06|2470.42|2462.72|34
1652066650000|2022-05-09 03:24:10|2471.48|2463.78|2472.83|2465.13|2472.85|2465.15|2471.38|2463.68|36
1652066660000|2022-05-09 03:24:20|2472.88|2465.18|2472.4|2464.7|2472.99|2465.29|2471.95|2464.25|34
1652066670000|2022-05-09 03:24:30|2472.37|2464.67|2472.42|2464.72|2472.68|2464.98|2471.87|2464.17|36
1652066680000|2022-05-09 03:24:40|2472.44|2464.74|2470.72|2463.02|2472.55|2464.85|2470.61|2462.91|33
1652066690000|2022-05-09 03:24:50|2471.05|2463.35|2469.64|2461.94|2471.05|2463.35|2469.52|2461.82|35
1652066700000|2022-05-09 03:25:00|2469.66|2461.96|2470.45|2462.75|2470.73|2463.03|2469.66|2461.96|35
1652066710000|2022-05-09 03:25:10|2470.5|2462.8|2470.74|2463.04|2472|2464.3|2470.5|2462.8|35
1652066720000|2022-05-09 03:25:20|2470.69|2462.99|2470.26|2462.56|2471.31|2463.61|2469.92|2462.22|40
1652066730000|2022-05-09 03:25:30|2470.77|2463.07|2470.47|2462.77|2470.77|2463.07|2469.37|2461.67|37
1652066740000|2022-05-09 03:25:40|2470.25|2462.55|2470.04|2462.34|2471.39|2463.69|2469.99|2462.29|38
1652066750000|2022-05-09 03:25:50|2470.27|2462.57|2468.46|2460.76|2470.8|2463.1|2468.46|2460.76|36
1652066760000|2022-05-09 03:26:00|2468.43|2460.73|2468.15|2460.45|2469.59|2461.89|2468.14|2460.44|37
1652066770000|2022-05-09 03:26:10|2468.13|2460.43|2467.15|2459.45|2468.13|2460.43|2467.13|2459.43|35
1652066780000|2022-05-09 03:26:20|2467.16|2459.46|2468.76|2461.06|2468.77|2461.07|2466.12|2458.42|40
1652066790000|2022-05-09 03:26:30|2468.8|2461.1|2469.5|2461.8|2469.61|2461.91|2468.8|2461.1|33
1652066800000|2022-05-09 03:26:40|2470.05|2462.35|2468.84|2461.14|2470.33|2462.63|2468.34|2460.64|36
1652066810000|2022-05-09 03:26:50|2468.8|2461.1|2469.05|2461.35|2469.05|2461.35|2468.41|2460.71|26
1652066820000|2022-05-09 03:27:00|2468.95|2461.25|2468.97|2461.27|2469.34|2461.64|2468.36|2460.66|31
1652066830000|2022-05-09 03:27:10|2468.98|2461.28|2467.67|2459.97|2469.1|2461.4|2467.57|2459.87|27
1652066840000|2022-05-09 03:27:20|2467.4|2459.7|2466.5|2458.8|2467.59|2459.89|2466.26|2458.56|32
1652066850000|2022-05-09 03:27:30|2466.23|2458.53|2467.68|2459.98|2467.93|2460.23|2466.09|2458.39|36
1652066860000|2022-05-09 03:27:40|2467.65|2459.95|2465.85|2458.15|2468.19|2460.49|2465.52|2457.82|40
1652066870000|2022-05-09 03:27:50|2465.86|2458.16|2465.99|2458.29|2466.48|2458.78|2465.77|2458.07|22
1652066880000|2022-05-09 03:28:00|2465.98|2458.28|2465.63|2457.93|2466.6|2458.9|2465.12|2457.42|20
1652066890000|2022-05-09 03:28:10|2465.72|2458.02|2465.72|2458.02|2466.17|2458.47|2465.52|2457.82|26
1652066900000|2022-05-09 03:28:20|2465.79|2458.09|2465.68|2457.98|2466.6|2458.9|2465.68|2457.98|19
1652066910000|2022-05-09 03:28:30|2465.6|2457.9|2465.37|2457.67|2465.68|2457.98|2465.06|2457.36|20
1652066920000|2022-05-09 03:28:40|2465.13|2457.43|2466.1|2458.4|2466.58|2458.88|2465.13|2457.43|21
1652066930000|2022-05-09 03:28:50|2465.88|2458.18|2465.36|2457.66|2466.14|2458.44|2465.34|2457.64|23
1652066940000|2022-05-09 03:29:00|2466.27|2458.57|2465.45|2457.75|2466.27|2458.57|2464.46|2456.76|28
1652066950000|2022-05-09 03:29:10|2465.17|2457.47|2465.09|2457.39|2465.51|2457.81|2464.5|2456.8|21
1652066960000|2022-05-09 03:29:20|2464.69|2456.99|2464.53|2456.83|2466.28|2458.58|2464.45|2456.75|37
1652066970000|2022-05-09 03:29:30|2464.58|2456.88|2464.94|2457.24|2465.57|2457.87|2464.53|2456.83|29
1652066980000|2022-05-09 03:29:40|2464.93|2457.23|2465.79|2458.09|2466.04|2458.34|2463.96|2456.26|38
1652066990000|2022-05-09 03:29:50|2465.82|2458.12|2465.97|2458.27|2466|2458.3|2465.36|2457.66|33
1652067000000|2022-05-09 03:30:00|2465.69|2457.99|2465.5|2457.8|2466.1|2458.4|2465.42|2457.72|34
1652067010000|2022-05-09 03:30:10|2465.51|2457.81|2466.11|2458.41|2466.16|2458.46|2465.49|2457.79|33
1652067020000|2022-05-09 03:30:20|2466.05|2458.35|2466.01|2458.31|2466.06|2458.36|2465.6|2457.9|34
1652067030000|2022-05-09 03:30:30|2466.03|2458.33|2467.03|2459.33|2467.05|2459.35|2465.95|2458.25|23
1652067040000|2022-05-09 03:30:40|2466.96|2459.26|2468.14|2460.44|2468.17|2460.47|2466.73|2459.03|36
1652067050000|2022-05-09 03:30:50|2468.13|2460.43|2467.66|2459.96|2468.23|2460.53|2466.91|2459.21|34
1652067060000|2022-05-09 03:31:00|2467.67|2459.97|2467.61|2459.91|2468.02|2460.32|2466.74|2459.04|36
1652067070000|2022-05-09 03:31:10|2467.5|2459.8|2467.34|2459.64|2467.67|2459.97|2465.83|2458.13|31
1652067080000|2022-05-09 03:31:20|2466.96|2459.26|2467.57|2459.87|2468.59|2460.89|2466.96|2459.26|36
1652067090000|2022-05-09 03:31:30|2467.49|2459.79|2467.86|2460.16|2468.53|2460.83|2467.49|2459.79|26
1652067100000|2022-05-09 03:31:40|2467.89|2460.19|2468.18|2460.48|2468.33|2460.63|2467.82|2460.12|30
1652067110000|2022-05-09 03:31:50|2468.23|2460.53|2469.41|2461.71|2469.41|2461.71|2468.22|2460.52|31
1652067120000|2022-05-09 03:32:00|2469.4|2461.7|2469.85|2462.15|2469.85|2462.15|2468.91|2461.21|33
1652067130000|2022-05-09 03:32:10|2469.96|2462.26|2469.7|2462|2470.83|2463.13|2469.48|2461.78|38
1652067140000|2022-05-09 03:32:20|2469.62|2461.92|2468.92|2461.22|2470.02|2462.32|2468.82|2461.12|34
1652067150000|2022-05-09 03:32:30|2469.71|2462.01|2469.94|2462.24|2470.6|2462.9|2469.41|2461.71|37
1652067160000|2022-05-09 03:32:40|2469.93|2462.23|2469.3|2461.6|2470.27|2462.57|2469.21|2461.51|33
1652067170000|2022-05-09 03:32:50|2469.43|2461.73|2470.02|2462.32|2470.02|2462.32|2468.99|2461.29|29
1652067180000|2022-05-09 03:33:00|2470.04|2462.34|2470.33|2462.63|2470.33|2462.63|2469.26|2461.56|30
1652067190000|2022-05-09 03:33:10|2470.41|2462.71|2471.84|2464.14|2471.91|2464.21|2470.41|2462.71|39
1652067200000|2022-05-09 03:33:20|2471.79|2464.09|2471.33|2463.63|2471.81|2464.11|2470.54|2462.84|35
1652067210000|2022-05-09 03:33:30|2471.64|2463.94|2470.94|2463.24|2471.78|2464.08|2470.53|2462.83|32
1652067220000|2022-05-09 03:33:40|2470.84|2463.14|2471.55|2463.85|2471.56|2463.86|2469.98|2462.28|36
1652067230000|2022-05-09 03:33:50|2471.57|2463.87|2471.43|2463.73|2471.92|2464.22|2471.14|2463.44|29
1652067240000|2022-05-09 03:34:00|2471.46|2463.76|2473.21|2465.51|2473.21|2465.51|2471.46|2463.76|34
1652067250000|2022-05-09 03:34:10|2473.17|2465.47|2471.95|2464.25|2473.17|2465.47|2471.07|2463.37|36
1652067260000|2022-05-09 03:34:20|2471.98|2464.28|2471.82|2464.12|2472.28|2464.58|2470.41|2462.71|35
1652067270000|2022-05-09 03:34:30|2471.78|2464.08|2474.25|2466.55|2474.28|2466.58|2471.54|2463.84|37
1652067280000|2022-05-09 03:34:40|2474.29|2466.59|2474.22|2466.52|2474.63|2466.93|2473.11|2465.41|35
1652067290000|2022-05-09 03:34:50|2473.72|2466.02|2474.83|2467.13|2474.83|2467.13|2473.45|2465.75|33
1652067300000|2022-05-09 03:35:00|2474.94|2467.24|2473.71|2466.01|2475.28|2467.58|2473.71|2466.01|32
1652067310000|2022-05-09 03:35:10|2473.72|2466.02|2473.42|2465.72|2474.83|2467.13|2473.42|2465.72|32
1652067320000|2022-05-09 03:35:20|2473.43|2465.73|2472.84|2465.14|2473.43|2465.73|2472.55|2464.85|38
1652067330000|2022-05-09 03:35:30|2472.85|2465.15|2472.97|2465.27|2473.19|2465.49|2472.75|2465.05|33
1652067340000|2022-05-09 03:35:40|2473.06|2465.36|2471.91|2464.21|2473.06|2465.36|2471.91|2464.21|30
1652067350000|2022-05-09 03:35:50|2471.93|2464.23|2472.2|2464.5|2472.52|2464.82|2471.63|2463.93|30
1652067360000|2022-05-09 03:36:00|2472.21|2464.51|2471.63|2463.93|2472.36|2464.66|2471.45|2463.75|32
1652067370000|2022-05-09 03:36:10|2471.74|2464.04|2471.01|2463.31|2471.74|2464.04|2470.15|2462.45|37
1652067380000|2022-05-09 03:36:20|2471.06|2463.36|2471.51|2463.81|2471.58|2463.88|2470.64|2462.94|34
1652067390000|2022-05-09 03:36:30|2470.99|2463.29|2474.98|2467.28|2475|2467.3|2470.99|2463.29|34
1652067400000|2022-05-09 03:36:40|2475.02|2467.32|2473.98|2466.28|2475.67|2467.97|2473.98|2466.28|38
1652067410000|2022-05-09 03:36:50|2473.99|2466.29|2474.62|2466.92|2474.67|2466.97|2473.61|2465.91|35
1652067420000|2022-05-09 03:37:00|2474.63|2466.93|2475.71|2468.01|2475.71|2468.01|2474.49|2466.79|36
1652067430000|2022-05-09 03:37:10|2475.69|2467.99|2474.25|2466.55|2475.87|2468.17|2473.92|2466.22|37
1652067440000|2022-05-09 03:37:20|2474.27|2466.57|2474.56|2466.86|2474.56|2466.86|2473.92|2466.22|33
1652067450000|2022-05-09 03:37:30|2474.54|2466.84|2474.55|2466.85|2474.59|2466.89|2473.14|2465.44|28
1652067460000|2022-05-09 03:37:40|2474.51|2466.81|2474.04|2466.34|2474.67|2466.97|2473.85|2466.15|23
1652067470000|2022-05-09 03:37:50|2473.84|2466.14|2473.17|2465.47|2473.96|2466.26|2472.91|2465.21|12
1652067480000|2022-05-09 03:38:00|2472.86|2465.16|2472.53|2464.83|2472.86|2465.16|2472.47|2464.77|7
1652067490000|2022-05-09 03:38:10|2472.2|2464.5|2472.16|2464.46|2472.58|2464.88|2472.01|2464.31|23
1652067500000|2022-05-09 03:38:20|2472.27|2464.57|2473.2|2465.5|2473.2|2465.5|2471.85|2464.15|29
1652067510000|2022-05-09 03:38:30|2473.05|2465.35|2470.54|2462.84|2473.05|2465.35|2470.54|2462.84|33
1652067520000|2022-05-09 03:38:40|2471.44|2463.74|2471.13|2463.43|2471.95|2464.25|2470.68|2462.98|35
1652067530000|2022-05-09 03:38:50|2471.77|2464.07|2471.88|2464.18|2471.95|2464.25|2471.64|2463.94|13
1652067540000|2022-05-09 03:39:00|2471.83|2464.13|2471.22|2463.52|2471.95|2464.25|2470.51|2462.81|32
1652067550000|2022-05-09 03:39:10|2471.18|2463.48|2470.96|2463.26|2471.38|2463.68|2470.47|2462.77|25
1652067560000|2022-05-09 03:39:20|2470.59|2462.89|2469.71|2462.01|2471.38|2463.68|2468.82|2461.12|37
1652067570000|2022-05-09 03:39:30|2469.74|2462.04|2470.3|2462.6|2470.46|2462.76|2468.86|2461.16|38
1652067580000|2022-05-09 03:39:40|2470.31|2462.61|2469.81|2462.11|2470.94|2463.24|2469.24|2461.54|33
1652067590000|2022-05-09 03:39:50|2469.82|2462.12|2469.11|2461.41|2469.91|2462.21|2469.11|2461.41|31
1652067600000|2022-05-09 03:40:00|2469.14|2461.44|2469.85|2462.15|2470.75|2463.05|2469.14|2461.44|37
1652067610000|2022-05-09 03:40:10|2470.05|2462.35|2469.8|2462.1|2470.34|2462.64|2469.09|2461.39|36
1652067620000|2022-05-09 03:40:20|2469.85|2462.15|2468.97|2461.27|2469.85|2462.15|2468.75|2461.05|36
1652067630000|2022-05-09 03:40:30|2468.94|2461.24|2469.08|2461.38|2470.03|2462.33|2468.94|2461.24|35
1652067640000|2022-05-09 03:40:40|2469.21|2461.51|2470.48|2462.78|2470.84|2463.14|2469.21|2461.51|36
1652067650000|2022-05-09 03:40:50|2470.2|2462.5|2470.01|2462.31|2470.83|2463.13|2470.01|2462.31|31
1652067660000|2022-05-09 03:41:00|2470.43|2462.73|2470.26|2462.56|2470.9|2463.2|2470.23|2462.53|31
1652067670000|2022-05-09 03:41:10|2470.55|2462.85|2470.55|2462.85|2470.84|2463.14|2470.21|2462.51|35
1652067680000|2022-05-09 03:41:20|2470.56|2462.86|2469.6|2461.9|2470.64|2462.94|2468.89|2461.19|36
1652067690000|2022-05-09 03:41:30|2469.61|2461.91|2469.42|2461.72|2469.7|2462|2468.69|2460.99|34
1652067700000|2022-05-09 03:41:40|2469.5|2461.8|2469.51|2461.81|2469.88|2462.18|2469.31|2461.61|33
1652067710000|2022-05-09 03:41:50|2469.49|2461.79|2468.35|2460.65|2469.61|2461.91|2468.32|2460.62|22
1652067720000|2022-05-09 03:42:00|2468.46|2460.76|2469.2|2461.5|2469.2|2461.5|2468.46|2460.76|35
1652067730000|2022-05-09 03:42:10|2468.97|2461.27|2468.58|2460.88|2469.18|2461.48|2468.52|2460.82|23
1652067740000|2022-05-09 03:42:20|2468.54|2460.84|2468.2|2460.5|2468.88|2461.18|2468.14|2460.44|30
1652067750000|2022-05-09 03:42:30|2468.22|2460.52|2468.67|2460.97|2468.94|2461.24|2468.09|2460.39|27
1652067760000|2022-05-09 03:42:40|2468.52|2460.82|2468.24|2460.54|2468.64|2460.94|2468.09|2460.39|28
1652067770000|2022-05-09 03:42:50|2468.17|2460.47|2467.98|2460.28|2468.24|2460.54|2467.12|2459.42|35
1652067780000|2022-05-09 03:43:00|2468|2460.3|2468.36|2460.66|2468.54|2460.84|2467.99|2460.29|22
1652067790000|2022-05-09 03:43:10|2468.35|2460.65|2468.19|2460.49|2468.47|2460.77|2468.13|2460.43|24
1652067800000|2022-05-09 03:43:20|2468.37|2460.67|2468.03|2460.33|2468.37|2460.67|2467.62|2459.92|27
1652067810000|2022-05-09 03:43:30|2467.99|2460.29|2467.67|2459.97|2468.09|2460.39|2467.56|2459.86|22
1652067820000|2022-05-09 03:43:40|2467.63|2459.93|2467.33|2459.63|2467.63|2459.93|2466.89|2459.19|27
1652067830000|2022-05-09 03:43:50|2467.35|2459.65|2466.1|2458.4|2467.44|2459.74|2466.03|2458.33|35
1652067840000|2022-05-09 03:44:00|2466.3|2458.6|2465.43|2457.73|2466.3|2458.6|2464.47|2456.77|36
1652067850000|2022-05-09 03:44:10|2465.41|2457.71|2466.33|2458.63|2466.89|2459.19|2464.58|2456.88|36
1652067860000|2022-05-09 03:44:20|2466.38|2458.68|2468.13|2460.43|2468.51|2460.81|2466.38|2458.68|30
1652067870000|2022-05-09 03:44:30|2468.34|2460.64|2468.56|2460.86|2469.27|2461.57|2468.33|2460.63|33
1652067880000|2022-05-09 03:44:40|2468.76|2461.06|2468.65|2460.95|2469.1|2461.4|2468.47|2460.77|27
1652067890000|2022-05-09 03:44:50|2468.95|2461.25|2469.11|2461.41|2469.12|2461.42|2468.52|2460.82|34
1652067900000|2022-05-09 03:45:00|2468.71|2461.01|2468.68|2460.98|2469.07|2461.37|2468.49|2460.79|25
1652067910000|2022-05-09 03:45:10|2467.81|2460.11|2466.37|2458.67|2468.24|2460.54|2466.17|2458.47|32
1652067920000|2022-05-09 03:45:20|2466.36|2458.66|2466.42|2458.72|2466.69|2458.99|2465.81|2458.11|26
1652067930000|2022-05-09 03:45:30|2466.29|2458.59|2465.85|2458.15|2466.42|2458.72|2464.98|2457.28|25
1652067940000|2022-05-09 03:45:40|2465.74|2458.04|2463.68|2455.98|2466.79|2459.09|2463.68|2455.98|39
1652067950000|2022-05-09 03:45:50|2463.79|2456.09|2463.87|2456.17|2464.28|2456.58|2463.03|2455.33|35
1652067960000|2022-05-09 03:46:00|2463.88|2456.18|2464.06|2456.36|2465.15|2457.45|2463.8|2456.1|35
1652067970000|2022-05-09 03:46:10|2464.08|2456.38|2463.81|2456.11|2464.37|2456.67|2463.16|2455.46|38
1652067980000|2022-05-09 03:46:20|2463.49|2455.79|2463.62|2455.92|2464.38|2456.68|2463.42|2455.72|36
1652067990000|2022-05-09 03:46:30|2463.59|2455.89|2463.58|2455.88|2464.38|2456.68|2463.46|2455.76|34
1652068000000|2022-05-09 03:46:40|2463.71|2456.01|2463.88|2456.18|2465.01|2457.31|2463.65|2455.95|36
1652068010000|2022-05-09 03:46:50|2463.82|2456.12|2463.56|2455.86|2464.56|2456.86|2462.86|2455.16|32
1652068020000|2022-05-09 03:47:00|2463.13|2455.43|2463.54|2455.84|2464.4|2456.7|2462.99|2455.29|37
1652068030000|2022-05-09 03:47:10|2463.58|2455.88|2464.2|2456.5|2464.84|2457.14|2463.46|2455.76|25
1652068040000|2022-05-09 03:47:20|2463.93|2456.23|2463.92|2456.22|2464.09|2456.39|2462.98|2455.28|33
1652068050000|2022-05-09 03:47:30|2463.93|2456.23|2464.87|2457.17|2465.02|2457.32|2463.12|2455.42|37
1652068060000|2022-05-09 03:47:40|2464.86|2457.16|2465.54|2457.84|2465.8|2458.1|2464.86|2457.16|20
1652068070000|2022-05-09 03:47:50|2465.27|2457.57|2466.12|2458.42|2466.12|2458.42|2465.27|2457.57|31
1652068080000|2022-05-09 03:48:00|2466.22|2458.52|2466.14|2458.44|2466.75|2459.05|2465.8|2458.1|30
1652068090000|2022-05-09 03:48:10|2466.15|2458.45|2465.48|2457.78|2466.24|2458.54|2465.48|2457.78|20
1652068100000|2022-05-09 03:48:20|2465.6|2457.9|2465.81|2458.11|2465.86|2458.16|2465.43|2457.73|12
1652068110000|2022-05-09 03:48:30|2465.77|2458.07|2464.05|2456.35|2465.77|2458.07|2464.05|2456.35|20
1652068120000|2022-05-09 03:48:40|2464.01|2456.31|2464.04|2456.34|2464.72|2457.02|2463.79|2456.09|27
1652068130000|2022-05-09 03:48:50|2464.05|2456.35|2463.92|2456.22|2464.25|2456.55|2463.61|2455.91|28
1652068140000|2022-05-09 03:49:00|2464.13|2456.43|2465.01|2457.31|2465.01|2457.31|2462.89|2455.19|39
1652068150000|2022-05-09 03:49:10|2465.23|2457.53|2465.48|2457.78|2465.84|2458.14|2465.04|2457.34|20
1652068160000|2022-05-09 03:49:20|2465.17|2457.47|2464.37|2456.67|2465.3|2457.6|2464.34|2456.64|25
1652068170000|2022-05-09 03:49:30|2464.38|2456.68|2464.84|2457.14|2465.12|2457.42|2464.33|2456.63|27
1652068180000|2022-05-09 03:49:40|2464.81|2457.11|2464.81|2457.11|2465.03|2457.33|2464|2456.3|20
1652068190000|2022-05-09 03:49:50|2464.93|2457.23|2464.37|2456.67|2465.46|2457.76|2464.3|2456.6|26
1652068200000|2022-05-09 03:50:00|2464.27|2456.57|2465.11|2457.41|2465.59|2457.89|2464.27|2456.57|18
1652068210000|2022-05-09 03:50:10|2465.41|2457.71|2464.46|2456.76|2465.41|2457.71|2464.03|2456.33|20
1652068220000|2022-05-09 03:50:20|2464.76|2457.06|2463.71|2456.01|2464.76|2457.06|2462.8|2455.1|27
1652068230000|2022-05-09 03:50:30|2463.01|2455.31|2463.17|2455.47|2464.13|2456.43|2462.93|2455.23|33
1652068240000|2022-05-09 03:50:40|2462.93|2455.23|2462.93|2455.23|2463.97|2456.27|2462.44|2454.74|22
1652068250000|2022-05-09 03:50:50|2463.33|2455.63|2463.21|2455.51|2463.33|2455.63|2461.95|2454.25|35
1652068260000|2022-05-09 03:51:00|2463.09|2455.39|2465.03|2457.33|2465.35|2457.65|2463.02|2455.32|33
1652068270000|2022-05-09 03:51:10|2465.28|2457.58|2466.86|2459.16|2466.94|2459.24|2464.72|2457.02|33
1652068280000|2022-05-09 03:51:20|2467.01|2459.31|2466.58|2458.88|2467.4|2459.7|2466.19|2458.49|23
1652068290000|2022-05-09 03:51:30|2466.57|2458.87|2466.77|2459.07|2466.78|2459.08|2466.25|2458.55|26
1652068300000|2022-05-09 03:51:40|2467.01|2459.31|2468.52|2460.82|2468.63|2460.93|2466.17|2458.47|27
1652068310000|2022-05-09 03:51:50|2468.56|2460.86|2469.05|2461.35|2469.09|2461.39|2468.07|2460.37|34
1652068320000|2022-05-09 03:52:00|2469.04|2461.34|2468.95|2461.25|2469.92|2462.22|2468.95|2461.25|24
1652068330000|2022-05-09 03:52:10|2468.65|2460.95|2467.28|2459.58|2468.65|2460.95|2467.26|2459.56|34
1652068340000|2022-05-09 03:52:20|2467.42|2459.72|2465.92|2458.22|2467.63|2459.93|2465.88|2458.18|32
1652068350000|2022-05-09 03:52:30|2465.86|2458.16|2465.11|2457.41|2465.96|2458.26|2464.71|2457.01|34
1652068360000|2022-05-09 03:52:40|2465.09|2457.39|2464.19|2456.49|2465.13|2457.43|2464.04|2456.34|35
1652068370000|2022-05-09 03:52:50|2464.12|2456.42|2464.11|2456.41|2464.34|2456.64|2464|2456.3|12
1652068380000|2022-05-09 03:53:00|2464.01|2456.31|2463.98|2456.28|2464.16|2456.46|2463.9|2456.2|24
1652068390000|2022-05-09 03:53:10|2464.23|2456.53|2464.14|2456.44|2464.57|2456.87|2464|2456.3|24
1652068400000|2022-05-09 03:53:20|2464.16|2456.46|2464.48|2456.78|2464.73|2457.03|2464.09|2456.39|26
1652068410000|2022-05-09 03:53:30|2465.23|2457.53|2465.28|2457.58|2465.37|2457.67|2464.63|2456.93|23
1652068420000|2022-05-09 03:53:40|2465.33|2457.63|2465.04|2457.34|2465.4|2457.7|2464.49|2456.79|31
1652068430000|2022-05-09 03:53:50|2465.36|2457.66|2465.23|2457.53|2465.55|2457.85|2465.05|2457.35|31
1652068440000|2022-05-09 03:54:00|2465.04|2457.34|2465.89|2458.19|2465.95|2458.25|2464.77|2457.07|30
1652068450000|2022-05-09 03:54:10|2465.94|2458.24|2465.32|2457.62|2465.97|2458.27|2465.09|2457.39|27
1652068460000|2022-05-09 03:54:20|2465.31|2457.61|2464.68|2456.98|2465.78|2458.08|2464.59|2456.89|34
1652068470000|2022-05-09 03:54:30|2464.71|2457.01|2465.46|2457.76|2465.74|2458.04|2464.68|2456.98|30
1652068480000|2022-05-09 03:54:40|2465.4|2457.7|2464.92|2457.22|2465.4|2457.7|2464.86|2457.16|22
1652068490000|2022-05-09 03:54:50|2464.91|2457.21|2465.06|2457.36|2465.56|2457.86|2464.91|2457.21|28
1652068500000|2022-05-09 03:55:00|2465.09|2457.39|2465.31|2457.61|2465.37|2457.67|2465.09|2457.39|31
1652068510000|2022-05-09 03:55:10|2464.98|2457.28|2464.22|2456.52|2465.08|2457.38|2464.22|2456.52|29
1652068520000|2022-05-09 03:55:20|2464.88|2457.18|2463.75|2456.05|2464.88|2457.18|2463.75|2456.05|25
1652068530000|2022-05-09 03:55:30|2463.67|2455.97|2464.64|2456.94|2464.68|2456.98|2463.55|2455.85|34
1652068540000|2022-05-09 03:55:40|2464.7|2457|2463.79|2456.09|2464.71|2457.01|2463.79|2456.09|34
1652068550000|2022-05-09 03:55:50|2463.8|2456.1|2464.39|2456.69|2464.51|2456.81|2463.78|2456.08|28
1652068560000|2022-05-09 03:56:00|2464.27|2456.57|2463.73|2456.03|2464.29|2456.59|2463.65|2455.95|31
1652068570000|2022-05-09 03:56:10|2463.93|2456.23|2464.75|2457.05|2465.22|2457.52|2463.86|2456.16|35
1652068580000|2022-05-09 03:56:20|2464.79|2457.09|2464.78|2457.08|2465.01|2457.31|2464.66|2456.96|27
1652068590000|2022-05-09 03:56:30|2464.63|2456.93|2466.55|2458.85|2466.65|2458.95|2464.62|2456.92|37
1652068600000|2022-05-09 03:56:40|2466.47|2458.77|2466.85|2459.15|2466.89|2459.19|2466.2|2458.5|33
1652068610000|2022-05-09 03:56:50|2466.86|2459.16|2467.47|2459.77|2467.47|2459.77|2466.57|2458.87|26
1652068620000|2022-05-09 03:57:00|2467.56|2459.86|2466.8|2459.1|2467.56|2459.86|2466.19|2458.49|34
1652068630000|2022-05-09 03:57:10|2466.71|2459.01|2466.8|2459.1|2466.88|2459.18|2466.05|2458.35|20
1652068640000|2022-05-09 03:57:20|2466.66|2458.96|2467.43|2459.73|2467.43|2459.73|2466.18|2458.48|33
1652068650000|2022-05-09 03:57:30|2466.88|2459.18|2467.29|2459.59|2467.29|2459.59|2465.9|2458.2|23
1652068660000|2022-05-09 03:57:40|2466.88|2459.18|2465.35|2457.65|2467.29|2459.59|2465.04|2457.34|24
1652068670000|2022-05-09 03:57:50|2464.45|2456.75|2464.28|2456.58|2465.17|2457.47|2463.86|2456.16|30
1652068680000|2022-05-09 03:58:00|2464.27|2456.57|2463.91|2456.21|2464.66|2456.96|2463.6|2455.9|21
1652068690000|2022-05-09 03:58:10|2464.1|2456.4|2462.84|2455.14|2464.28|2456.58|2462.84|2455.14|25
1652068700000|2022-05-09 03:58:20|2462.66|2454.96|2462.14|2454.44|2462.91|2455.21|2461.77|2454.07|19
1652068710000|2022-05-09 03:58:30|2461.81|2454.11|2462.19|2454.49|2462.26|2454.56|2461.49|2453.79|23
1652068720000|2022-05-09 03:58:40|2462.14|2454.44|2460.61|2452.91|2462.26|2454.56|2460.5|2452.8|21
1652068730000|2022-05-09 03:58:50|2460.53|2452.83|2462.16|2454.46|2462.29|2454.59|2460.53|2452.83|28
1652068740000|2022-05-09 03:59:00|2462.13|2454.43|2461.09|2453.39|2462.34|2454.64|2461.09|2453.39|30
1652068750000|2022-05-09 03:59:10|2460.61|2452.91|2460.63|2452.93|2461.15|2453.45|2460.41|2452.71|33
1652068760000|2022-05-09 03:59:20|2460.94|2453.24|2460.97|2453.27|2461.48|2453.78|2460.05|2452.35|29
1652068770000|2022-05-09 03:59:30|2461.04|2453.34|2460.7|2453|2461.21|2453.51|2460.14|2452.44|30
1652068780000|2022-05-09 03:59:40|2460.81|2453.11|2461.09|2453.39|2461.35|2453.65|2460.71|2453.01|25
1652068790000|2022-05-09 03:59:50|2461.26|2453.56|2461.18|2453.48|2461.27|2453.57|2460.98|2453.28|30
1652068800000|2022-05-09 04:00:00|2461.08|2453.38|2462.35|2454.65|2462.57|2454.87|2460.96|2453.26|30
1652068810000|2022-05-09 04:00:10|2461.96|2454.26|2461.95|2454.25|2462.25|2454.55|2461.81|2454.11|24
1652068820000|2022-05-09 04:00:20|2461.86|2454.16|2460.91|2453.21|2462.93|2455.23|2460.91|2453.21|25
1652068830000|2022-05-09 04:00:30|2460.98|2453.28|2461.03|2453.33|2461.29|2453.59|2460.9|2453.2|13
1652068840000|2022-05-09 04:00:40|2460.82|2453.12|2460.56|2452.86|2461.06|2453.36|2460.38|2452.68|34
1652068850000|2022-05-09 04:00:50|2460.47|2452.77|2460.43|2452.73|2460.72|2453.02|2460.42|2452.72|28
1652068860000|2022-05-09 04:01:00|2460.42|2452.72|2460.69|2452.99|2460.74|2453.04|2460.41|2452.71|31
1652068870000|2022-05-09 04:01:10|2460.47|2452.77|2460.57|2452.87|2460.76|2453.06|2460.2|2452.5|32
1652068880000|2022-05-09 04:01:20|2460.6|2452.9|2460.84|2453.14|2461.59|2453.89|2460.46|2452.76|32
1652068890000|2022-05-09 04:01:30|2460.6|2452.9|2460.82|2453.12|2461.03|2453.33|2460.5|2452.8|34
1652068900000|2022-05-09 04:01:40|2461.01|2453.31|2460.26|2452.56|2461.5|2453.8|2459.98|2452.28|26
1652068910000|2022-05-09 04:01:50|2460.25|2452.55|2461.05|2453.35|2461.05|2453.35|2460.21|2452.51|32
1652068920000|2022-05-09 04:02:00|2460.96|2453.26|2461.23|2453.53|2461.31|2453.61|2460.67|2452.97|27
1652068930000|2022-05-09 04:02:10|2461.06|2453.36|2460.06|2452.36|2461.1|2453.4|2460.02|2452.32|25
1652068940000|2022-05-09 04:02:20|2460.76|2453.06|2461.32|2453.62|2461.32|2453.62|2460.71|2453.01|24
1652068950000|2022-05-09 04:02:30|2461.31|2453.61|2461.29|2453.59|2461.64|2453.94|2461.28|2453.58|18
1652068960000|2022-05-09 04:02:40|2461.3|2453.6|2461.19|2453.49|2461.47|2453.77|2460.79|2453.09|18
1652068970000|2022-05-09 04:02:50|2461.21|2453.51|2461.34|2453.64|2461.63|2453.93|2460.69|2452.99|26
1652068980000|2022-05-09 04:03:00|2460.79|2453.09|2461.5|2453.8|2461.63|2453.93|2460.3|2452.6|28
1652068990000|2022-05-09 04:03:10|2461.25|2453.55|2461.73|2454.03|2461.73|2454.03|2461.25|2453.55|26
1652069000000|2022-05-09 04:03:20|2461.69|2453.99|2461.59|2453.89|2462.37|2454.67|2460.95|2453.25|30
1652069010000|2022-05-09 04:03:30|2462.04|2454.34|2459.94|2452.24|2462.35|2454.65|2459.81|2452.11|23
1652069020000|2022-05-09 04:03:40|2459.87|2452.17|2458.8|2451.1|2460.09|2452.39|2458.51|2450.81|36
1652069030000|2022-05-09 04:03:50|2458.84|2451.14|2457.92|2450.22|2459.42|2451.72|2456.51|2448.81|37
1652069040000|2022-05-09 04:04:00|2458|2450.3|2458.35|2450.65|2458.92|2451.22|2458|2450.3|27
1652069050000|2022-05-09 04:04:10|2458.3|2450.6|2458.65|2450.95|2458.66|2450.96|2457.01|2449.31|31
1652069060000|2022-05-09 04:04:20|2458.66|2450.96|2458.48|2450.78|2459.46|2451.76|2458.39|2450.69|24
1652069070000|2022-05-09 04:04:30|2458.42|2450.72|2458.04|2450.34|2458.48|2450.78|2457.55|2449.85|24
1652069080000|2022-05-09 04:04:40|2458.05|2450.35|2457.97|2450.27|2458.35|2450.65|2457.83|2450.13|20
1652069090000|2022-05-09 04:04:50|2457.92|2450.22|2457.89|2450.19|2457.97|2450.27|2456.22|2448.52|32
1652069100000|2022-05-09 04:05:00|2457.69|2449.99|2457.12|2449.42|2458.48|2450.78|2456.98|2449.28|34
1652069110000|2022-05-09 04:05:10|2457.13|2449.43|2457.64|2449.94|2457.73|2450.03|2456.9|2449.2|24
1652069120000|2022-05-09 04:05:20|2457.66|2449.96|2458.38|2450.68|2458.48|2450.78|2457.65|2449.95|21
1652069130000|2022-05-09 04:05:30|2458.61|2450.91|2458.44|2450.74|2458.74|2451.04|2458.37|2450.67|18
1652069140000|2022-05-09 04:05:40|2458.51|2450.81|2458.61|2450.91|2458.69|2450.99|2458.11|2450.41|17
1652069150000|2022-05-09 04:05:50|2458.69|2450.99|2458.79|2451.09|2458.93|2451.23|2458.53|2450.83|16
1652069160000|2022-05-09 04:06:00|2458.78|2451.08|2458.64|2450.94|2458.99|2451.29|2458.6|2450.9|22
1652069170000|2022-05-09 04:06:10|2458.84|2451.14|2459.49|2451.79|2459.83|2452.13|2458.81|2451.11|34
1652069180000|2022-05-09 04:06:20|2459.51|2451.81|2460.45|2452.75|2461.07|2453.37|2459.35|2451.65|31
1652069190000|2022-05-09 04:06:30|2460.48|2452.78|2462.4|2454.7|2463.02|2455.32|2460.48|2452.78|33
1652069200000|2022-05-09 04:06:40|2462.32|2454.62|2464.45|2456.75|2464.63|2456.93|2462.32|2454.62|33
1652069210000|2022-05-09 04:06:50|2464.7|2457|2465.22|2457.52|2465.27|2457.57|2464.4|2456.7|35
1652069220000|2022-05-09 04:07:00|2465.06|2457.36|2465.3|2457.6|2465.57|2457.87|2464.6|2456.9|37
1652069230000|2022-05-09 04:07:10|2465.36|2457.66|2467.07|2459.37|2467.07|2459.37|2465.28|2457.58|34
1652069240000|2022-05-09 04:07:20|2467.19|2459.49|2465.78|2458.08|2467.51|2459.81|2465.67|2457.97|35
1652069250000|2022-05-09 04:07:30|2465.69|2457.99|2467.13|2459.43|2467.29|2459.59|2465.69|2457.99|30
1652069260000|2022-05-09 04:07:40|2467.28|2459.58|2466.68|2458.98|2467.85|2460.15|2466.5|2458.8|34
1652069270000|2022-05-09 04:07:50|2466.73|2459.03|2466.19|2458.49|2466.73|2459.03|2464.48|2456.78|32
1652069280000|2022-05-09 04:08:00|2466.32|2458.62|2465.37|2457.67|2466.8|2459.1|2465.37|2457.67|21
1652069290000|2022-05-09 04:08:10|2465.43|2457.73|2464.73|2457.03|2465.51|2457.81|2464.33|2456.63|29
1652069300000|2022-05-09 04:08:20|2464.72|2457.02|2464.41|2456.71|2465.23|2457.53|2464.15|2456.45|20
1652069310000|2022-05-09 04:08:30|2464.37|2456.67|2463.78|2456.08|2464.37|2456.67|2462.78|2455.08|29
1652069320000|2022-05-09 04:08:40|2463.68|2455.98|2463.46|2455.76|2463.83|2456.13|2463.24|2455.54|23
1652069330000|2022-05-09 04:08:50|2462.17|2454.47|2463.13|2455.43|2463.68|2455.98|2461.61|2453.91|34
1652069340000|2022-05-09 04:09:00|2462.43|2454.73|2463.65|2455.95|2463.9|2456.2|2462.43|2454.73|23
1652069350000|2022-05-09 04:09:10|2463.24|2455.54|2465.4|2457.7|2465.4|2457.7|2463.23|2455.53|30
1652069360000|2022-05-09 04:09:20|2465.34|2457.64|2466.28|2458.58|2466.44|2458.74|2464.48|2456.78|38
1652069370000|2022-05-09 04:09:30|2466.11|2458.41|2466.05|2458.35|2466.33|2458.63|2464.83|2457.13|32
1652069380000|2022-05-09 04:09:40|2466.23|2458.53|2467.07|2459.37|2467.42|2459.72|2465.39|2457.69|33
1652069390000|2022-05-09 04:09:50|2467.08|2459.38|2467.58|2459.88|2467.58|2459.88|2466.97|2459.27|37
1652069400000|2022-05-09 04:10:00|2467.51|2459.81|2467.52|2459.82|2467.62|2459.92|2466.76|2459.06|29
1652069410000|2022-05-09 04:10:10|2467.57|2459.87|2467.67|2459.97|2468.36|2460.66|2467.13|2459.43|37
1652069420000|2022-05-09 04:10:20|2467.65|2459.95|2468.03|2460.33|2468.71|2461.01|2466.97|2459.27|35
1652069430000|2022-05-09 04:10:30|2468.13|2460.43|2467.39|2459.69|2468.13|2460.43|2466.97|2459.27|35
1652069440000|2022-05-09 04:10:40|2467.59|2459.89|2468.47|2460.77|2468.72|2461.02|2467.37|2459.67|30
1652069450000|2022-05-09 04:10:50|2468.48|2460.78|2468.46|2460.76|2469.08|2461.38|2468.45|2460.75|33
1652069460000|2022-05-09 04:11:00|2468.47|2460.77|2468.65|2460.95|2468.94|2461.24|2468.11|2460.41|36
1652069470000|2022-05-09 04:11:10|2468.52|2460.82|2468.35|2460.65|2468.75|2461.05|2468.07|2460.37|27
1652069480000|2022-05-09 04:11:20|2468.58|2460.88|2468.13|2460.43|2468.72|2461.02|2467.84|2460.14|33
1652069490000|2022-05-09 04:11:30|2468.21|2460.51|2468.58|2460.88|2468.76|2461.06|2467.77|2460.07|30
1652069500000|2022-05-09 04:11:40|2468.57|2460.87|2468.83|2461.13|2469.21|2461.51|2468.2|2460.5|30
1652069510000|2022-05-09 04:11:50|2468.82|2461.12|2469.73|2462.03|2470.03|2462.33|2468.17|2460.47|33
1652069520000|2022-05-09 04:12:00|2469.71|2462.01|2469.43|2461.73|2470.33|2462.63|2469.32|2461.62|34
1652069530000|2022-05-09 04:12:10|2468.62|2460.92|2469.23|2461.53|2469.51|2461.81|2468.61|2460.91|31
1652069540000|2022-05-09 04:12:20|2469.12|2461.42|2468.45|2460.75|2469.12|2461.42|2468.01|2460.31|29
1652069550000|2022-05-09 04:12:30|2468.44|2460.74|2469.58|2461.88|2469.58|2461.88|2468.12|2460.42|28
1652069560000|2022-05-09 04:12:40|2469.59|2461.89|2469.87|2462.17|2470.21|2462.51|2469.23|2461.53|31
1652069570000|2022-05-09 04:12:50|2469.85|2462.15|2469.83|2462.13|2469.96|2462.26|2469.76|2462.06|26
1652069580000|2022-05-09 04:13:00|2470|2462.3|2469.72|2462.02|2470|2462.3|2469.14|2461.44|32
1652069590000|2022-05-09 04:13:10|2469.74|2462.04|2470.28|2462.58|2470.28|2462.58|2469.67|2461.97|19
1652069600000|2022-05-09 04:13:20|2470.32|2462.62|2470.32|2462.62|2470.41|2462.71|2470.26|2462.56|27
1652069610000|2022-05-09 04:13:30|2470.26|2462.56|2471.36|2463.66|2471.38|2463.68|2470.22|2462.52|23
1652069620000|2022-05-09 04:13:40|2471.37|2463.67|2470.77|2463.07|2472.1|2464.4|2470.77|2463.07|27
1652069630000|2022-05-09 04:13:50|2470.91|2463.21|2471.97|2464.27|2471.99|2464.29|2470.91|2463.21|21
1652069640000|2022-05-09 04:14:00|2471.98|2464.28|2472.64|2464.94|2473.18|2465.48|2471.72|2464.02|32
1652069650000|2022-05-09 04:14:10|2473.11|2465.41|2475.52|2467.82|2475.52|2467.82|2473.11|2465.41|39
1652069660000|2022-05-09 04:14:20|2475.57|2467.87|2476.19|2468.49|2476.22|2468.52|2475.57|2467.87|37
1652069670000|2022-05-09 04:14:30|2476.25|2468.55|2476.72|2469.02|2476.76|2469.06|2475.3|2467.6|36
1652069680000|2022-05-09 04:14:40|2476.78|2469.08|2477.75|2470.05|2478.2|2470.5|2476.78|2469.08|35
1652069690000|2022-05-09 04:14:50|2477.73|2470.03|2477.72|2470.02|2477.76|2470.06|2477.29|2469.59|23
1652069700000|2022-05-09 04:15:00|2477.75|2470.05|2476.77|2469.07|2478.3|2470.6|2476.63|2468.93|25
1652069710000|2022-05-09 04:15:10|2476.76|2469.06|2476.4|2468.7|2476.76|2469.06|2476.29|2468.59|14
1652069720000|2022-05-09 04:15:20|2476.31|2468.61|2477.33|2469.63|2477.33|2469.63|2476.29|2468.59|15
1652069730000|2022-05-09 04:15:30|2477.71|2470.01|2476.42|2468.72|2477.71|2470.01|2476.34|2468.64|19
1652069740000|2022-05-09 04:15:40|2476.78|2469.08|2476.27|2468.57|2476.78|2469.08|2476.27|2468.57|21
1652069750000|2022-05-09 04:15:50|2475.81|2468.11|2475.74|2468.04|2476.28|2468.58|2475.71|2468.01|24
1652069760000|2022-05-09 04:16:00|2476.1|2468.4|2477.69|2469.99|2477.76|2470.06|2476.09|2468.39|21
1652069770000|2022-05-09 04:16:10|2477.73|2470.03|2477.83|2470.13|2477.97|2470.27|2476.22|2468.52|31
1652069780000|2022-05-09 04:16:20|2477.8|2470.1|2478.88|2471.18|2478.88|2471.18|2477.8|2470.1|27
1652069790000|2022-05-09 04:16:30|2478.93|2471.23|2477.86|2470.16|2479.3|2471.6|2477.86|2470.16|32
1652069800000|2022-05-09 04:16:40|2478.09|2470.39|2477.99|2470.29|2478.72|2471.02|2477.84|2470.14|34
1652069810000|2022-05-09 04:16:50|2478|2470.3|2478.34|2470.64|2478.63|2470.93|2477.77|2470.07|30
1652069820000|2022-05-09 04:17:00|2478.35|2470.65|2478.47|2470.77|2478.72|2471.02|2478.02|2470.32|27
1652069830000|2022-05-09 04:17:10|2478.46|2470.76|2478.48|2470.78|2478.76|2471.06|2478.22|2470.52|33
1652069840000|2022-05-09 04:17:20|2478.51|2470.81|2480.35|2472.65|2480.38|2472.68|2478.51|2470.81|35
1652069850000|2022-05-09 04:17:30|2480.16|2472.46|2483.27|2475.57|2483.37|2475.67|2480.16|2472.46|35
1652069860000|2022-05-09 04:17:40|2482.99|2475.29|2481.99|2474.29|2483.01|2475.31|2481.35|2473.65|40
1652069870000|2022-05-09 04:17:50|2481.49|2473.79|2480.86|2473.16|2482|2474.3|2480.15|2472.45|32
1652069880000|2022-05-09 04:18:00|2480.65|2472.95|2478.68|2470.98|2480.8|2473.1|2478.68|2470.98|35
1652069890000|2022-05-09 04:18:10|2478.86|2471.16|2478.86|2471.16|2479.28|2471.58|2478.17|2470.47|33
1652069900000|2022-05-09 04:18:20|2479.07|2471.37|2479.15|2471.45|2479.55|2471.85|2478.66|2470.96|24
1652069910000|2022-05-09 04:18:30|2478.8|2471.1|2479.11|2471.41|2479.32|2471.62|2478.8|2471.1|32
1652069920000|2022-05-09 04:18:40|2479.02|2471.32|2478.81|2471.11|2479.57|2471.87|2478.81|2471.11|25
1652069930000|2022-05-09 04:18:50|2478.68|2470.98|2477.57|2469.87|2478.68|2470.98|2477.57|2469.87|23
1652069940000|2022-05-09 04:19:00|2477.58|2469.88|2479.31|2471.61|2479.31|2471.61|2477.03|2469.33|30
1652069950000|2022-05-09 04:19:10|2479.1|2471.4|2480.48|2472.78|2480.48|2472.78|2479.02|2471.32|27
1652069960000|2022-05-09 04:19:20|2479.58|2471.88|2480.16|2472.46|2480.36|2472.66|2479.45|2471.75|31
1652069970000|2022-05-09 04:19:30|2479.91|2472.21|2481.17|2473.47|2481.36|2473.66|2479.66|2471.96|37
1652069980000|2022-05-09 04:19:40|2481.18|2473.48|2480.34|2472.64|2481.26|2473.56|2479.53|2471.83|32
1652069990000|2022-05-09 04:19:50|2480.07|2472.37|2480.81|2473.11|2481.46|2473.76|2479.61|2471.91|35
1652070000000|2022-05-09 04:20:00|2480.83|2473.13|2481.12|2473.42|2481.81|2474.11|2480.59|2472.89|35
1652070010000|2022-05-09 04:20:10|2480.73|2473.03|2480.95|2473.25|2481.07|2473.37|2479.96|2472.26|34
1652070020000|2022-05-09 04:20:20|2480.94|2473.24|2479.65|2471.95|2481.35|2473.65|2479.64|2471.94|27
1652070030000|2022-05-09 04:20:30|2479.68|2471.98|2479.39|2471.69|2479.75|2472.05|2479.26|2471.56|14
1652070040000|2022-05-09 04:20:40|2479.38|2471.68|2479.3|2471.6|2479.39|2471.69|2479.3|2471.6|5
1652070050000|2022-05-09 04:20:50|2479.11|2471.41|2478.86|2471.16|2479.3|2471.6|2478.85|2471.15|23
1652070060000|2022-05-09 04:21:00|2478.93|2471.23|2480.73|2473.03|2480.85|2473.15|2478.69|2470.99|31
1652070070000|2022-05-09 04:21:10|2480.74|2473.04|2480|2472.3|2480.74|2473.04|2480|2472.3|11
1652070080000|2022-05-09 04:21:20|2479.99|2472.29|2480.84|2473.14|2481|2473.3|2479.75|2472.05|30
1652070090000|2022-05-09 04:21:30|2481.18|2473.48|2481.88|2474.18|2482.01|2474.31|2481.18|2473.48|34
1652070100000|2022-05-09 04:21:40|2481.92|2474.22|2479.72|2472.02|2481.92|2474.22|2479.72|2472.02|31
1652070110000|2022-05-09 04:21:50|2479.75|2472.05|2478.9|2471.2|2479.98|2472.28|2478.9|2471.2|29
1652070120000|2022-05-09 04:22:00|2478.94|2471.24|2479.74|2472.04|2479.82|2472.12|2478.17|2470.47|33
1652070130000|2022-05-09 04:22:10|2479.73|2472.03|2479.41|2471.71|2479.81|2472.11|2479.4|2471.7|24
1652070140000|2022-05-09 04:22:20|2479.54|2471.84|2478.24|2470.54|2479.54|2471.84|2478.22|2470.52|24
1652070150000|2022-05-09 04:22:30|2478.23|2470.53|2477.67|2469.97|2478.34|2470.64|2477.67|2469.97|27
1652070160000|2022-05-09 04:22:40|2477.65|2469.95|2477.76|2470.06|2477.84|2470.14|2477.43|2469.73|24
1652070170000|2022-05-09 04:22:50|2477.74|2470.04|2478.27|2470.57|2478.27|2470.57|2477.41|2469.71|24
1652070180000|2022-05-09 04:23:00|2478.42|2470.72|2478.25|2470.55|2478.59|2470.89|2478.25|2470.55|20
1652070190000|2022-05-09 04:23:10|2478.26|2470.56|2477.47|2469.77|2478.28|2470.58|2477.33|2469.63|25
1652070200000|2022-05-09 04:23:20|2477.49|2469.79|2477.69|2469.99|2477.88|2470.18|2477.28|2469.58|22
1652070210000|2022-05-09 04:23:30|2477.7|2470|2477.81|2470.11|2478.21|2470.51|2477.48|2469.78|29
1652070220000|2022-05-09 04:23:40|2478.16|2470.46|2478.16|2470.46|2478.51|2470.81|2478.11|2470.41|32
1652070230000|2022-05-09 04:23:50|2478.17|2470.47|2477.27|2469.57|2478.17|2470.47|2477.08|2469.38|30
1652070240000|2022-05-09 04:24:00|2477.3|2469.6|2477.19|2469.49|2477.33|2469.63|2476.89|2469.19|32
1652070250000|2022-05-09 04:24:10|2476.95|2469.25|2477.08|2469.38|2477.26|2469.56|2476.95|2469.25|23
1652070260000|2022-05-09 04:24:20|2477.1|2469.4|2477.9|2470.2|2477.97|2470.27|2476.98|2469.28|32
1652070270000|2022-05-09 04:24:30|2477.91|2470.21|2478.05|2470.35|2478.6|2470.9|2477.67|2469.97|32
1652070280000|2022-05-09 04:24:40|2477.79|2470.09|2478.59|2470.89|2478.59|2470.89|2477.64|2469.94|30
1652070290000|2022-05-09 04:24:50|2478.34|2470.64|2477.59|2469.89|2478.68|2470.98|2477.39|2469.69|37
1652070300000|2022-05-09 04:25:00|2477.6|2469.9|2476.87|2469.17|2477.68|2469.98|2476.71|2469.01|34
1652070310000|2022-05-09 04:25:10|2477.02|2469.32|2477.11|2469.41|2477.34|2469.64|2476.53|2468.83|32
1652070320000|2022-05-09 04:25:20|2477.27|2469.57|2478.3|2470.6|2478.42|2470.72|2476.82|2469.12|36
1652070330000|2022-05-09 04:25:30|2478.31|2470.61|2479.78|2472.08|2479.78|2472.08|2478.12|2470.42|30
1652070340000|2022-05-09 04:25:40|2479.68|2471.98|2480.64|2472.94|2481.28|2473.58|2479.44|2471.74|37
1652070350000|2022-05-09 04:25:50|2480.65|2472.95|2479.97|2472.27|2480.75|2473.05|2479.23|2471.53|33
1652070360000|2022-05-09 04:26:00|2479.91|2472.21|2478.84|2471.14|2479.99|2472.29|2478.84|2471.14|35
1652070370000|2022-05-09 04:26:10|2478.95|2471.25|2478.77|2471.07|2479.28|2471.58|2478.48|2470.78|38
1652070380000|2022-05-09 04:26:20|2478.76|2471.06|2478.06|2470.36|2479.4|2471.7|2477.46|2469.76|30
1652070390000|2022-05-09 04:26:30|2478.19|2470.49|2477.59|2469.89|2478.19|2470.49|2477.51|2469.81|23
1652070400000|2022-05-09 04:26:40|2477.66|2469.96|2478.56|2470.86|2478.79|2471.09|2477.66|2469.96|25
1652070410000|2022-05-09 04:26:50|2478.65|2470.95|2479.62|2471.92|2480.54|2472.84|2478.55|2470.85|37
1652070420000|2022-05-09 04:27:00|2479.58|2471.88|2479.79|2472.09|2479.79|2472.09|2479.31|2471.61|26
1652070430000|2022-05-09 04:27:10|2479.71|2472.01|2479.84|2472.14|2480.22|2472.52|2479.65|2471.95|25
1652070440000|2022-05-09 04:27:20|2479.69|2471.99|2480.09|2472.39|2480.47|2472.77|2479.69|2471.99|36
1652070450000|2022-05-09 04:27:30|2479.53|2471.83|2478.55|2470.85|2480.19|2472.49|2478.51|2470.81|35
1652070460000|2022-05-09 04:27:40|2478.54|2470.84|2478.93|2471.23|2479.34|2471.64|2478.54|2470.84|28
1652070470000|2022-05-09 04:27:50|2478.87|2471.17|2478.21|2470.51|2478.93|2471.23|2477.9|2470.2|33
1652070480000|2022-05-09 04:28:00|2477.95|2470.25|2477.69|2469.99|2478.42|2470.72|2477.37|2469.67|34
1652070490000|2022-05-09 04:28:10|2477.86|2470.16|2479.38|2471.68|2479.41|2471.71|2477.67|2469.97|33
1652070500000|2022-05-09 04:28:20|2479.36|2471.66|2477.81|2470.11|2479.36|2471.66|2477.77|2470.07|32
1652070510000|2022-05-09 04:28:30|2477.86|2470.16|2477.05|2469.35|2478.12|2470.42|2476.73|2469.03|36
1652070520000|2022-05-09 04:28:40|2477.07|2469.37|2477.64|2469.94|2477.72|2470.02|2477.07|2469.37|29
1652070530000|2022-05-09 04:28:50|2477.68|2469.98|2477.61|2469.91|2477.86|2470.16|2477.52|2469.82|25
1652070540000|2022-05-09 04:29:00|2477.6|2469.9|2477.72|2470.02|2477.77|2470.07|2477.56|2469.86|8
1652070550000|2022-05-09 04:29:10|2477.67|2469.97|2477.66|2469.96|2477.67|2469.97|2477.53|2469.83|16
1652070560000|2022-05-09 04:29:20|2477.72|2470.02|2477.55|2469.85|2477.72|2470.02|2477.51|2469.81|12
1652070570000|2022-05-09 04:29:30|2477.56|2469.86|2477.44|2469.74|2477.72|2470.02|2477.1|2469.4|25
1652070580000|2022-05-09 04:29:40|2477.45|2469.75|2477.51|2469.81|2477.6|2469.9|2477.13|2469.43|32
1652070590000|2022-05-09 04:29:50|2477.41|2469.71|2477.55|2469.85|2477.67|2469.97|2477.16|2469.46|29
1652070600000|2022-05-09 04:30:00|2477.56|2469.86|2477.48|2469.78|2477.66|2469.96|2477.31|2469.61|26
1652070610000|2022-05-09 04:30:10|2477.41|2469.71|2477.33|2469.63|2477.47|2469.77|2477.27|2469.57|25
1652070620000|2022-05-09 04:30:20|2477.36|2469.66|2478.84|2471.14|2479.05|2471.35|2477.36|2469.66|31
1652070630000|2022-05-09 04:30:30|2478.55|2470.85|2478.68|2470.98|2479.07|2471.37|2477.89|2470.19|17
1652070640000|2022-05-09 04:30:40|2478.57|2470.87|2477.93|2470.23|2478.57|2470.87|2477.2|2469.5|27
1652070650000|2022-05-09 04:30:50|2477.97|2470.27|2477.2|2469.5|2478.03|2470.33|2477.2|2469.5|24
1652070660000|2022-05-09 04:31:00|2477.35|2469.65|2477.81|2470.11|2478.06|2470.36|2477.16|2469.46|28
1652070670000|2022-05-09 04:31:10|2477.84|2470.14|2477.83|2470.13|2477.96|2470.26|2477.79|2470.09|14
1652070680000|2022-05-09 04:31:20|2477.85|2470.15|2477.9|2470.2|2477.96|2470.26|2477.83|2470.13|25
1652070690000|2022-05-09 04:31:30|2477.92|2470.22|2477.93|2470.23|2477.97|2470.27|2477.89|2470.19|19
1652070700000|2022-05-09 04:31:40|2477.9|2470.2|2477.99|2470.29|2478.03|2470.33|2477.73|2470.03|30
1652070710000|2022-05-09 04:31:50|2478|2470.3|2477.97|2470.27|2478.03|2470.33|2477.51|2469.81|27
1652070720000|2022-05-09 04:32:00|2478.03|2470.33|2478.05|2470.35|2478.07|2470.37|2477.84|2470.14|19
1652070730000|2022-05-09 04:32:10|2478.02|2470.32|2478.1|2470.4|2478.15|2470.45|2477.76|2470.06|24
1652070740000|2022-05-09 04:32:20|2478.15|2470.45|2477.83|2470.13|2478.15|2470.45|2477.66|2469.96|26
1652070750000|2022-05-09 04:32:30|2478.08|2470.38|2478.1|2470.4|2478.1|2470.4|2477.6|2469.9|24
1652070760000|2022-05-09 04:32:40|2478.13|2470.43|2477.65|2469.95|2478.19|2470.49|2477.45|2469.75|20
1652070770000|2022-05-09 04:32:50|2477.66|2469.96|2477.5|2469.8|2477.79|2470.09|2477.24|2469.54|25
1652070780000|2022-05-09 04:33:00|2477.65|2469.95|2477.49|2469.79|2477.65|2469.95|2477.46|2469.76|19
1652070790000|2022-05-09 04:33:10|2477.47|2469.77|2477.37|2469.67|2477.64|2469.94|2477.37|2469.67|10
1652070800000|2022-05-09 04:33:20|2477.14|2469.44|2476.72|2469.02|2477.54|2469.84|2476.72|2469.02|28
1652070810000|2022-05-09 04:33:30|2476.76|2469.06|2476.72|2469.02|2476.99|2469.29|2476.4|2468.7|23
1652070820000|2022-05-09 04:33:40|2476.77|2469.07|2476.47|2468.77|2476.77|2469.07|2475.71|2468.01|23
1652070830000|2022-05-09 04:33:50|2476.43|2468.73|2476.43|2468.73|2476.72|2469.02|2476.22|2468.52|32
1652070840000|2022-05-09 04:34:00|2476.42|2468.72|2476.15|2468.45|2477.11|2469.41|2475.76|2468.06|29
1652070850000|2022-05-09 04:34:10|2476.16|2468.46|2476.49|2468.79|2476.49|2468.79|2475.87|2468.17|30
1652070860000|2022-05-09 04:34:20|2476.22|2468.52|2476.56|2468.86|2476.65|2468.95|2476.16|2468.46|29
1652070870000|2022-05-09 04:34:30|2476.48|2468.78|2475.76|2468.06|2476.63|2468.93|2475.76|2468.06|37
1652070880000|2022-05-09 04:34:40|2475.92|2468.22|2476.35|2468.65|2476.35|2468.65|2475.44|2467.74|34
1652070890000|2022-05-09 04:34:50|2476.34|2468.64|2476.3|2468.6|2476.42|2468.72|2476.11|2468.41|23
1652070900000|2022-05-09 04:35:00|2476.11|2468.41|2475.64|2467.94|2476.28|2468.58|2475.54|2467.84|33
1652070910000|2022-05-09 04:35:10|2475.62|2467.92|2475.53|2467.83|2475.71|2468.01|2475.49|2467.79|24
1652070920000|2022-05-09 04:35:20|2475.22|2467.52|2476.15|2468.45|2476.18|2468.48|2475.03|2467.33|31
1652070930000|2022-05-09 04:35:30|2476.1|2468.4|2475.91|2468.21|2476.27|2468.57|2475.8|2468.1|23
1652070940000|2022-05-09 04:35:40|2475.88|2468.18|2475.64|2467.94|2475.95|2468.25|2475.59|2467.89|21
1652070950000|2022-05-09 04:35:50|2475.63|2467.93|2475.53|2467.83|2475.96|2468.26|2475.53|2467.83|20
1652070960000|2022-05-09 04:36:00|2475.54|2467.84|2475.22|2467.52|2476|2468.3|2475.2|2467.5|22
1652070970000|2022-05-09 04:36:10|2475.23|2467.53|2476.83|2469.13|2476.85|2469.15|2475.22|2467.52|27
1652070980000|2022-05-09 04:36:20|2476.88|2469.18|2477.66|2469.96|2477.69|2469.99|2476.88|2469.18|29
1652070990000|2022-05-09 04:36:30|2477.68|2469.98|2476.7|2469|2477.69|2469.99|2476.7|2469|16
1652071000000|2022-05-09 04:36:40|2476.71|2469.01|2475.92|2468.22|2476.85|2469.15|2475.86|2468.16|17
1652071010000|2022-05-09 04:36:50|2475.94|2468.24|2475.22|2467.52|2476.26|2468.56|2475.15|2467.45|29
1652071020000|2022-05-09 04:37:00|2475.24|2467.54|2475.19|2467.49|2475.25|2467.55|2475.03|2467.33|22
1652071030000|2022-05-09 04:37:10|2474.95|2467.25|2474.84|2467.14|2474.95|2467.25|2474.71|2467.01|20
1652071040000|2022-05-09 04:37:20|2474.82|2467.12|2474.51|2466.81|2474.84|2467.14|2474.24|2466.54|22
1652071050000|2022-05-09 04:37:30|2474.25|2466.55|2475.2|2467.5|2475.24|2467.54|2474.25|2466.55|25
1652071060000|2022-05-09 04:37:40|2475.16|2467.46|2474.88|2467.18|2475.24|2467.54|2474.69|2466.99|28
1652071070000|2022-05-09 04:37:50|2474.91|2467.21|2474.9|2467.2|2475|2467.3|2474.66|2466.96|28
1652071080000|2022-05-09 04:38:00|2475|2467.3|2474.72|2467.02|2475.07|2467.37|2474.33|2466.63|35
1652071090000|2022-05-09 04:38:10|2474.99|2467.29|2475.02|2467.32|2475.18|2467.48|2474.4|2466.7|32
1652071100000|2022-05-09 04:38:20|2475.06|2467.36|2475.66|2467.96|2475.66|2467.96|2474.77|2467.07|26
1652071110000|2022-05-09 04:38:30|2475.68|2467.98|2475.81|2468.11|2476.05|2468.35|2475.68|2467.98|29
1652071120000|2022-05-09 04:38:40|2475.85|2468.15|2475.19|2467.49|2475.9|2468.2|2475.09|2467.39|19
1652071130000|2022-05-09 04:38:50|2475.31|2467.61|2474.37|2466.67|2475.36|2467.66|2474.37|2466.67|25
1652071140000|2022-05-09 04:39:00|2474.64|2466.94|2475.71|2468.01|2475.71|2468.01|2474.38|2466.68|37
1652071150000|2022-05-09 04:39:10|2476.02|2468.32|2475.48|2467.78|2476.07|2468.37|2475.4|2467.7|29
1652071160000|2022-05-09 04:39:20|2476.12|2468.42|2474.64|2466.94|2476.12|2468.42|2474.28|2466.58|31
1652071170000|2022-05-09 04:39:30|2474.66|2466.96|2474.22|2466.52|2474.66|2466.96|2474.09|2466.39|35
1652071180000|2022-05-09 04:39:40|2474.27|2466.57|2474.52|2466.82|2474.52|2466.82|2474.08|2466.38|22
1652071190000|2022-05-09 04:39:50|2474.09|2466.39|2474.01|2466.31|2474.64|2466.94|2474.01|2466.31|16
1652071200000|2022-05-09 04:40:00|2473.87|2466.17|2473.72|2466.02|2473.87|2466.17|2473.35|2465.65|35
1652071210000|2022-05-09 04:40:10|2473.75|2466.05|2473.17|2465.47|2473.75|2466.05|2473.17|2465.47|25
1652071220000|2022-05-09 04:40:20|2473.36|2465.66|2472.77|2465.07|2473.53|2465.83|2472.09|2464.39|37
1652071230000|2022-05-09 04:40:30|2471.9|2464.2|2472.53|2464.83|2472.53|2464.83|2471.16|2463.46|37
1652071240000|2022-05-09 04:40:40|2472.28|2464.58|2472.1|2464.4|2472.71|2465.01|2471.98|2464.28|29
1652071250000|2022-05-09 04:40:50|2472.11|2464.41|2471.93|2464.23|2472.11|2464.41|2471.93|2464.23|17
1652071260000|2022-05-09 04:41:00|2471.94|2464.24|2472.05|2464.35|2472.07|2464.37|2471.83|2464.13|10
1652071270000|2022-05-09 04:41:10|2471.92|2464.22|2472.44|2464.74|2472.44|2464.74|2471.9|2464.2|20
1652071280000|2022-05-09 04:41:20|2472.39|2464.69|2471.51|2463.81|2472.54|2464.84|2471.5|2463.8|17
1652071290000|2022-05-09 04:41:30|2471.41|2463.71|2471.12|2463.42|2471.49|2463.79|2471.07|2463.37|21
1652071300000|2022-05-09 04:41:40|2471.1|2463.4|2471.71|2464.01|2472.39|2464.69|2471.09|2463.39|30
1652071310000|2022-05-09 04:41:50|2471.7|2464|2472.48|2464.78|2472.48|2464.78|2471.7|2464|17
1652071320000|2022-05-09 04:42:00|2472.65|2464.95|2472.42|2464.72|2473.13|2465.43|2472.4|2464.7|19
1652071330000|2022-05-09 04:42:10|2472.47|2464.77|2472.57|2464.87|2472.57|2464.87|2472.46|2464.76|12
1652071340000|2022-05-09 04:42:20|2472.58|2464.88|2472.72|2465.02|2473.12|2465.42|2472.44|2464.74|22
1652071350000|2022-05-09 04:42:30|2472.54|2464.84|2472.57|2464.87|2472.62|2464.92|2472.39|2464.69|21
1652071360000|2022-05-09 04:42:40|2472.45|2464.75|2471.58|2463.88|2472.61|2464.91|2471.56|2463.86|27
1652071370000|2022-05-09 04:42:50|2471.6|2463.9|2471.96|2464.26|2472.19|2464.49|2471.55|2463.85|27
1652071380000|2022-05-09 04:43:00|2472.05|2464.35|2471.82|2464.12|2472.28|2464.58|2471.68|2463.98|24
1652071390000|2022-05-09 04:43:10|2472.05|2464.35|2472.56|2464.86|2473.01|2465.31|2471.73|2464.03|29
1652071400000|2022-05-09 04:43:20|2472.95|2465.25|2473.15|2465.45|2473.31|2465.61|2472.53|2464.83|22
1652071410000|2022-05-09 04:43:30|2473.16|2465.46|2473.03|2465.33|2473.2|2465.5|2472.39|2464.69|21
1652071420000|2022-05-09 04:43:40|2473.13|2465.43|2474.09|2466.39|2474.75|2467.05|2472.89|2465.19|34
1652071430000|2022-05-09 04:43:50|2474.51|2466.81|2474.48|2466.78|2474.75|2467.05|2474.06|2466.36|33
1652071440000|2022-05-09 04:44:00|2474.78|2467.08|2475.11|2467.41|2475.12|2467.42|2474.21|2466.51|30
1652071450000|2022-05-09 04:44:10|2474.76|2467.06|2475.17|2467.47|2475.17|2467.47|2474.34|2466.64|14
1652071460000|2022-05-09 04:44:20|2475.09|2467.39|2475.11|2467.41|2475.17|2467.47|2474.72|2467.02|14
1652071470000|2022-05-09 04:44:30|2475.03|2467.33|2474.7|2467|2475.11|2467.41|2474.7|2467|13
1652071480000|2022-05-09 04:44:40|2474.87|2467.17|2473.31|2465.61|2475.11|2467.41|2473.31|2465.61|30
1652071490000|2022-05-09 04:44:50|2473.7|2466|2474.33|2466.63|2474.69|2466.99|2473.31|2465.61|23
1652071500000|2022-05-09 04:45:00|2474.52|2466.82|2473.81|2466.11|2474.95|2467.25|2473.72|2466.02|20
1652071510000|2022-05-09 04:45:10|2473.85|2466.15|2473.06|2465.36|2474.18|2466.48|2472.94|2465.24|23
1652071520000|2022-05-09 04:45:20|2473.27|2465.57|2471.56|2463.86|2473.27|2465.57|2471.49|2463.79|32
1652071530000|2022-05-09 04:45:30|2471.75|2464.05|2471.2|2463.5|2471.91|2464.21|2471.2|2463.5|25
1652071540000|2022-05-09 04:45:40|2471.13|2463.43|2470.9|2463.2|2471.59|2463.89|2470.54|2462.84|32
1652071550000|2022-05-09 04:45:50|2471.09|2463.39|2471.17|2463.47|2471.38|2463.68|2470.88|2463.18|25
1652071560000|2022-05-09 04:46:00|2471.13|2463.43|2471.54|2463.84|2472.06|2464.36|2470.81|2463.11|30
1652071570000|2022-05-09 04:46:10|2472.02|2464.32|2471.95|2464.25|2472.15|2464.45|2471.3|2463.6|24
1652071580000|2022-05-09 04:46:20|2472.11|2464.41|2472.01|2464.31|2472.11|2464.41|2471.92|2464.22|25
1652071590000|2022-05-09 04:46:30|2471.98|2464.28|2471.97|2464.27|2472.51|2464.81|2471.87|2464.17|32
1652071600000|2022-05-09 04:46:40|2471.86|2464.16|2471.58|2463.88|2471.86|2464.16|2471.58|2463.88|23
1652071610000|2022-05-09 04:46:50|2471.6|2463.9|2471.77|2464.07|2471.82|2464.12|2471.59|2463.89|15
1652071620000|2022-05-09 04:47:00|2471.59|2463.89|2471.26|2463.56|2471.59|2463.89|2471.19|2463.49|11
1652071630000|2022-05-09 04:47:10|2471.23|2463.53|2470.78|2463.08|2471.23|2463.53|2470.36|2462.66|19
1652071640000|2022-05-09 04:47:20|2470.54|2462.84|2471.03|2463.33|2471.03|2463.33|2470.22|2462.52|30
1652071650000|2022-05-09 04:47:30|2470.67|2462.97|2471.15|2463.45|2471.82|2464.12|2470.28|2462.58|16
1652071660000|2022-05-09 04:47:40|2470.97|2463.27|2471.55|2463.85|2471.9|2464.2|2470.87|2463.17|28
1652071670000|2022-05-09 04:47:50|2471.9|2464.2|2471.4|2463.7|2472.08|2464.38|2471.37|2463.67|23
1652071680000|2022-05-09 04:48:00|2471.85|2464.15|2471.64|2463.94|2471.85|2464.15|2470.8|2463.1|26
1652071690000|2022-05-09 04:48:10|2471.71|2464.01|2471.07|2463.37|2471.85|2464.15|2470.48|2462.78|28
1652071700000|2022-05-09 04:48:20|2470.79|2463.09|2470.47|2462.77|2471.27|2463.57|2470.42|2462.72|26
1652071710000|2022-05-09 04:48:30|2470.84|2463.14|2470.31|2462.61|2470.99|2463.29|2470.31|2462.61|25
1652071720000|2022-05-09 04:48:40|2470.46|2462.76|2470.49|2462.79|2470.71|2463.01|2469.69|2461.99|28
1652071730000|2022-05-09 04:48:50|2470.64|2462.94|2470.53|2462.83|2470.64|2462.94|2469.93|2462.23|19
1652071740000|2022-05-09 04:49:00|2470.52|2462.82|2469.85|2462.15|2470.62|2462.92|2469.85|2462.15|15
1652071750000|2022-05-09 04:49:10|2469.8|2462.1|2469.26|2461.56|2469.8|2462.1|2469.22|2461.52|9
1652071760000|2022-05-09 04:49:20|2469.43|2461.73|2468.34|2460.64|2469.43|2461.73|2468.34|2460.64|30
1652071770000|2022-05-09 04:49:30|2468.02|2460.32|2467.92|2460.22|2468.24|2460.54|2467.91|2460.21|24
1652071780000|2022-05-09 04:49:40|2467.93|2460.23|2468.18|2460.48|2468.18|2460.48|2467.27|2459.57|13
1652071790000|2022-05-09 04:49:50|2468.04|2460.34|2467.13|2459.43|2468.04|2460.34|2467.11|2459.41|23
1652071800000|2022-05-09 04:50:00|2467.47|2459.77|2466.65|2458.95|2467.77|2460.07|2466.65|2458.95|27
1652071810000|2022-05-09 04:50:10|2466.53|2458.83|2467.85|2460.15|2467.85|2460.15|2466.53|2458.83|29
1652071820000|2022-05-09 04:50:20|2467.76|2460.06|2467.53|2459.83|2467.76|2460.06|2466.87|2459.17|30
1652071830000|2022-05-09 04:50:30|2467.48|2459.78|2468.59|2460.89|2468.59|2460.89|2467.07|2459.37|26
1652071840000|2022-05-09 04:50:40|2468.52|2460.82|2468.27|2460.57|2468.61|2460.91|2468.27|2460.57|20
1652071850000|2022-05-09 04:50:50|2468.09|2460.39|2467.33|2459.63|2468.14|2460.44|2467.33|2459.63|20
1652071860000|2022-05-09 04:51:00|2467.32|2459.62|2468.53|2460.83|2468.64|2460.94|2467.32|2459.62|24
1652071870000|2022-05-09 04:51:10|2468.64|2460.94|2468.55|2460.85|2468.75|2461.05|2468.51|2460.81|24
1652071880000|2022-05-09 04:51:20|2468.6|2460.9|2468.61|2460.91|2468.75|2461.05|2468.53|2460.83|21
1652071890000|2022-05-09 04:51:30|2468.62|2460.92|2467.96|2460.26|2468.69|2460.99|2467.93|2460.23|21
1652071900000|2022-05-09 04:51:40|2468.45|2460.75|2467.98|2460.28|2468.58|2460.88|2467.98|2460.28|9
1652071910000|2022-05-09 04:51:50|2468.35|2460.65|2467.73|2460.03|2468.5|2460.8|2467.48|2459.78|16
1652071920000|2022-05-09 04:52:00|2467.82|2460.12|2467.79|2460.09|2468.54|2460.84|2467.48|2459.78|25
1652071930000|2022-05-09 04:52:10|2468.23|2460.53|2468.36|2460.66|2468.47|2460.77|2467.84|2460.14|26
1652071940000|2022-05-09 04:52:20|2468.35|2460.65|2467.86|2460.16|2468.48|2460.78|2467.76|2460.06|20
1652071950000|2022-05-09 04:52:30|2468.26|2460.56|2468.42|2460.72|2468.48|2460.78|2467.51|2459.81|29
1652071960000|2022-05-09 04:52:40|2468.43|2460.73|2467.97|2460.27|2468.46|2460.76|2467.51|2459.81|21
1652071970000|2022-05-09 04:52:50|2467.95|2460.25|2468.34|2460.64|2468.49|2460.79|2467.51|2459.81|33
1652071980000|2022-05-09 04:53:00|2468.33|2460.63|2467.67|2459.97|2468.4|2460.7|2467.65|2459.95|28
1652071990000|2022-05-09 04:53:10|2468.34|2460.64|2468.34|2460.64|2468.34|2460.64|2467.72|2460.02|30
1652072000000|2022-05-09 04:53:20|2468.33|2460.63|2468.15|2460.45|2468.34|2460.64|2467.75|2460.05|30
1652072010000|2022-05-09 04:53:30|2468.14|2460.44|2468.18|2460.48|2468.33|2460.63|2467.71|2460.01|18
1652072020000|2022-05-09 04:53:40|2468.13|2460.43|2468.32|2460.62|2468.32|2460.62|2468.13|2460.43|15
1652072030000|2022-05-09 04:53:50|2468.17|2460.47|2468.04|2460.34|2468.39|2460.69|2467.61|2459.91|22
1652072040000|2022-05-09 04:54:00|2467.85|2460.15|2467.76|2460.06|2468.04|2460.34|2467.63|2459.93|18
1652072050000|2022-05-09 04:54:10|2467.77|2460.07|2466.7|2459|2467.77|2460.07|2466.02|2458.32|30
1652072060000|2022-05-09 04:54:20|2466.92|2459.22|2467.03|2459.33|2467.17|2459.47|2466.79|2459.09|20
1652072070000|2022-05-09 04:54:30|2467.05|2459.35|2466.97|2459.27|2467.05|2459.35|2465.82|2458.12|28
1652072080000|2022-05-09 04:54:40|2466.91|2459.21|2465.34|2457.64|2466.91|2459.21|2465.34|2457.64|36
1652072090000|2022-05-09 04:54:50|2465.84|2458.14|2464.9|2457.2|2466.04|2458.34|2464.27|2456.57|36
1652072100000|2022-05-09 04:55:00|2465.27|2457.57|2464.87|2457.17|2465.64|2457.94|2464.5|2456.8|36
1652072110000|2022-05-09 04:55:10|2464.88|2457.18|2464.77|2457.07|2464.93|2457.23|2464.14|2456.44|29
1652072120000|2022-05-09 04:55:20|2464.5|2456.8|2464.82|2457.12|2465.08|2457.38|2464.5|2456.8|31
1652072130000|2022-05-09 04:55:30|2465|2457.3|2465.03|2457.33|2465.05|2457.35|2464.45|2456.75|32
1652072140000|2022-05-09 04:55:40|2464.94|2457.24|2465.05|2457.35|2465.67|2457.97|2464.43|2456.73|33
1652072150000|2022-05-09 04:55:50|2465.07|2457.37|2465.15|2457.45|2465.81|2458.11|2465.03|2457.33|33
1652072160000|2022-05-09 04:56:00|2465.77|2458.07|2465.73|2458.03|2466.03|2458.33|2464.94|2457.24|33
1652072170000|2022-05-09 04:56:10|2465.72|2458.02|2465.58|2457.88|2466.02|2458.32|2464.81|2457.11|28
1652072180000|2022-05-09 04:56:20|2465.59|2457.89|2466.38|2458.68|2466.38|2458.68|2465.18|2457.48|19
1652072190000|2022-05-09 04:56:30|2466.41|2458.71|2466.31|2458.61|2466.87|2459.17|2465.79|2458.09|29
1652072200000|2022-05-09 04:56:40|2466.87|2459.17|2466.25|2458.55|2466.87|2459.17|2466.05|2458.35|33
1652072210000|2022-05-09 04:56:50|2466.84|2459.14|2466|2458.3|2466.85|2459.15|2465.98|2458.28|26
1652072220000|2022-05-09 04:57:00|2466.46|2458.76|2465.71|2458.01|2466.85|2459.15|2465.71|2458.01|36
1652072230000|2022-05-09 04:57:10|2466.08|2458.38|2465.96|2458.26|2466.29|2458.59|2465.46|2457.76|33
1652072240000|2022-05-09 04:57:20|2465.95|2458.25|2465.22|2457.52|2466.25|2458.55|2465.22|2457.52|28
1652072250000|2022-05-09 04:57:30|2465.34|2457.64|2465.29|2457.59|2465.45|2457.75|2465.04|2457.34|20
1652072260000|2022-05-09 04:57:40|2465.45|2457.75|2465.19|2457.49|2465.45|2457.75|2465.19|2457.49|19
1652072270000|2022-05-09 04:57:50|2465.33|2457.63|2465.38|2457.68|2465.56|2457.86|2465.18|2457.48|19
1652072280000|2022-05-09 04:58:00|2465.56|2457.86|2465.31|2457.61|2465.56|2457.86|2465.22|2457.52|21
1652072290000|2022-05-09 04:58:10|2465.44|2457.74|2465.58|2457.88|2466.18|2458.48|2464.91|2457.21|35
1652072300000|2022-05-09 04:58:20|2465.6|2457.9|2466.21|2458.51|2466.23|2458.53|2465.6|2457.9|29
1652072310000|2022-05-09 04:58:30|2466.25|2458.55|2466.49|2458.79|2466.53|2458.83|2466.25|2458.55|22
1652072320000|2022-05-09 04:58:40|2466.48|2458.78|2466.35|2458.65|2466.49|2458.79|2466.27|2458.57|26
1652072330000|2022-05-09 04:58:50|2466.34|2458.64|2465.85|2458.15|2466.61|2458.91|2465.39|2457.69|30
1652072340000|2022-05-09 04:59:00|2466.06|2458.36|2465.89|2458.19|2466.09|2458.39|2465.7|2458|16
1652072350000|2022-05-09 04:59:10|2466.06|2458.36|2466.65|2458.95|2466.65|2458.95|2465.92|2458.22|18
1652072360000|2022-05-09 04:59:20|2466.64|2458.94|2466.2|2458.5|2466.64|2458.94|2465.31|2457.61|26
1652072370000|2022-05-09 04:59:30|2465.78|2458.08|2465.42|2457.72|2465.78|2458.08|2464.83|2457.13|23
1652072380000|2022-05-09 04:59:40|2465.65|2457.95|2465.37|2457.67|2465.65|2457.95|2464.88|2457.18|12
1652072390000|2022-05-09 04:59:50|2465.3|2457.6|2464.41|2456.71|2465.3|2457.6|2463.69|2455.99|29
1652072400000|2022-05-09 05:00:00|2464.95|2457.25|2465.31|2457.61|2465.62|2457.92|2464.29|2456.59|37
1652072410000|2022-05-09 05:00:10|2465.94|2458.24|2465.32|2457.62|2466.52|2458.82|2465.32|2457.62|33
1652072420000|2022-05-09 05:00:20|2465.15|2457.45|2466.53|2458.83|2467.17|2459.47|2465.15|2457.45|37
1652072430000|2022-05-09 05:00:30|2466.56|2458.86|2466.35|2458.65|2467.33|2459.63|2466.35|2458.65|32
1652072440000|2022-05-09 05:00:40|2467.01|2459.31|2467.14|2459.44|2467.16|2459.46|2466.34|2458.64|32
1652072450000|2022-05-09 05:00:50|2467.12|2459.42|2467.04|2459.34|2467.12|2459.42|2466.79|2459.09|20
1652072460000|2022-05-09 05:01:00|2467.05|2459.35|2467.2|2459.5|2467.29|2459.59|2466.93|2459.23|24
1652072470000|2022-05-09 05:01:10|2467.24|2459.54|2469.18|2461.48|2469.86|2462.16|2467.2|2459.5|34
1652072480000|2022-05-09 05:01:20|2469.19|2461.49|2470.02|2462.32|2470.02|2462.32|2468.43|2460.73|31
1652072490000|2022-05-09 05:01:30|2470.32|2462.62|2470.6|2462.9|2470.6|2462.9|2470.22|2462.52|35
1652072500000|2022-05-09 05:01:40|2470.61|2462.91|2470.77|2463.07|2470.91|2463.21|2470.1|2462.4|28
1652072510000|2022-05-09 05:01:50|2469.98|2462.28|2470.3|2462.6|2470.86|2463.16|2469.12|2461.42|34
1652072520000|2022-05-09 05:02:00|2470.69|2462.99|2470.3|2462.6|2470.86|2463.16|2470.15|2462.45|30
1652072530000|2022-05-09 05:02:10|2470.68|2462.98|2471.76|2464.06|2471.76|2464.06|2470.3|2462.6|32
1652072540000|2022-05-09 05:02:20|2471.5|2463.8|2472.23|2464.53|2472.31|2464.61|2471.24|2463.54|33
1652072550000|2022-05-09 05:02:30|2472.17|2464.47|2472.39|2464.69|2472.48|2464.78|2471.58|2463.88|27
1652072560000|2022-05-09 05:02:40|2471.95|2464.25|2471.01|2463.31|2472.57|2464.87|2470.86|2463.16|27
1652072570000|2022-05-09 05:02:50|2471.37|2463.67|2470.9|2463.2|2471.37|2463.67|2470.55|2462.85|25
1652072580000|2022-05-09 05:03:00|2471.3|2463.6|2470.75|2463.05|2471.36|2463.66|2470.75|2463.05|32
1652072590000|2022-05-09 05:03:10|2470.79|2463.09|2470.46|2462.76|2471.37|2463.67|2469.81|2462.11|30
1652072600000|2022-05-09 05:03:20|2470.47|2462.77|2470.36|2462.66|2470.91|2463.21|2470.25|2462.55|23
1652072610000|2022-05-09 05:03:30|2470.29|2462.59|2470.35|2462.65|2470.59|2462.89|2470.27|2462.57|19
1652072620000|2022-05-09 05:03:40|2470.21|2462.51|2470.39|2462.69|2470.44|2462.74|2470.06|2462.36|16
1652072630000|2022-05-09 05:03:50|2470.32|2462.62|2470.77|2463.07|2470.77|2463.07|2470.32|2462.62|5
1652072640000|2022-05-09 05:04:00|2470.48|2462.78|2469.98|2462.28|2470.48|2462.78|2469.9|2462.2|10
1652072650000|2022-05-09 05:04:10|2469.9|2462.2|2469.55|2461.85|2469.98|2462.28|2469.55|2461.85|8
1652072660000|2022-05-09 05:04:20|2469.62|2461.92|2468.99|2461.29|2469.62|2461.92|2468.42|2460.72|34
1652072670000|2022-05-09 05:04:30|2469|2461.3|2468.2|2460.5|2469.23|2461.53|2467.75|2460.05|29
1652072680000|2022-05-09 05:04:40|2468.17|2460.47|2466.68|2458.98|2468.23|2460.53|2466.68|2458.98|35
1652072690000|2022-05-09 05:04:50|2467.14|2459.44|2466.46|2458.76|2467.14|2459.44|2466.2|2458.5|24
1652072700000|2022-05-09 05:05:00|2466.36|2458.66|2465.96|2458.26|2467.49|2459.79|2465.91|2458.21|34
1652072710000|2022-05-09 05:05:10|2466.02|2458.32|2465.47|2457.77|2466.09|2458.39|2464.87|2457.17|36
1652072720000|2022-05-09 05:05:20|2465.86|2458.16|2465.99|2458.29|2466.23|2458.53|2465.33|2457.63|28
1652072730000|2022-05-09 05:05:30|2466.05|2458.35|2465.56|2457.86|2466.05|2458.35|2465.14|2457.44|32
1652072740000|2022-05-09 05:05:40|2465.47|2457.77|2465.28|2457.58|2465.77|2458.07|2465.15|2457.45|24
1652072750000|2022-05-09 05:05:50|2465.32|2457.62|2465.76|2458.06|2466.61|2458.91|2465.3|2457.6|28
1652072760000|2022-05-09 05:06:00|2465.77|2458.07|2465.86|2458.16|2465.95|2458.25|2465.77|2458.07|23
1652072770000|2022-05-09 05:06:10|2465.92|2458.22|2466.12|2458.42|2467.02|2459.32|2465.92|2458.22|31
1652072780000|2022-05-09 05:06:20|2466.22|2458.52|2468.68|2460.98|2468.72|2461.02|2466.22|2458.52|33
1652072790000|2022-05-09 05:06:30|2468.71|2461.01|2468.15|2460.45|2468.72|2461.02|2467.83|2460.13|34
1652072800000|2022-05-09 05:06:40|2467.22|2459.52|2467.77|2460.07|2468.17|2460.47|2467.22|2459.52|30
1652072810000|2022-05-09 05:06:50|2467.74|2460.04|2469.31|2461.61|2469.31|2461.61|2467.48|2459.78|28
1652072820000|2022-05-09 05:07:00|2469.2|2461.5|2469.43|2461.73|2469.67|2461.97|2468.78|2461.08|33
1652072830000|2022-05-09 05:07:10|2469.46|2461.76|2468.43|2460.73|2469.46|2461.76|2468.42|2460.72|29
1652072840000|2022-05-09 05:07:20|2468.55|2460.85|2467.81|2460.11|2468.55|2460.85|2467.22|2459.52|32
1652072850000|2022-05-09 05:07:30|2467.82|2460.12|2467.92|2460.22|2467.94|2460.24|2466.73|2459.03|36
1652072860000|2022-05-09 05:07:40|2467.56|2459.86|2468.07|2460.37|2469.07|2461.37|2467.56|2459.86|30
1652072870000|2022-05-09 05:07:50|2468.05|2460.35|2468.67|2460.97|2468.67|2460.97|2467.96|2460.26|32
1652072880000|2022-05-09 05:08:00|2468.63|2460.93|2469.49|2461.79|2469.49|2461.79|2468.63|2460.93|24
1652072890000|2022-05-09 05:08:10|2469.5|2461.8|2469.36|2461.66|2469.58|2461.88|2469.36|2461.66|14
1652072900000|2022-05-09 05:08:20|2469.29|2461.59|2470.27|2462.57|2470.27|2462.57|2469.27|2461.57|30
1652072910000|2022-05-09 05:08:30|2470.22|2462.52|2470.27|2462.57|2470.52|2462.82|2470.21|2462.51|28
1652072920000|2022-05-09 05:08:40|2470.28|2462.58|2470.43|2462.73|2470.52|2462.82|2470.25|2462.55|26
1652072930000|2022-05-09 05:08:50|2470.45|2462.75|2470.68|2462.98|2470.81|2463.11|2470.42|2462.72|24
1652072940000|2022-05-09 05:09:00|2470.69|2462.99|2470.64|2462.94|2470.72|2463.02|2470.27|2462.57|27
1652072950000|2022-05-09 05:09:10|2470.52|2462.82|2469.84|2462.14|2470.59|2462.89|2469.14|2461.44|25
1652072960000|2022-05-09 05:09:20|2469.76|2462.06|2470.06|2462.36|2470.07|2462.37|2469.7|2462|26
1652072970000|2022-05-09 05:09:30|2470.07|2462.37|2470.35|2462.65|2470.35|2462.65|2469.88|2462.18|10
1652072980000|2022-05-09 05:09:40|2470.37|2462.67|2470.49|2462.79|2470.91|2463.21|2469.85|2462.15|25
1652072990000|2022-05-09 05:09:50|2470.48|2462.78|2470.42|2462.72|2470.71|2463.01|2470.08|2462.38|27
1652073000000|2022-05-09 05:10:00|2470.47|2462.77|2469.55|2461.85|2470.54|2462.84|2469.18|2461.48|33
1652073010000|2022-05-09 05:10:10|2469.54|2461.84|2468.76|2461.06|2469.71|2462.01|2468.18|2460.48|35
1652073020000|2022-05-09 05:10:20|2468.81|2461.11|2467.45|2459.75|2468.81|2461.11|2467.44|2459.74|32
1652073030000|2022-05-09 05:10:30|2468.03|2460.33|2468.02|2460.32|2468.03|2460.33|2467.48|2459.78|18
1652073040000|2022-05-09 05:10:40|2468.03|2460.33|2468.04|2460.34|2468.47|2460.77|2467.53|2459.83|25
1652073050000|2022-05-09 05:10:50|2468.22|2460.52|2467.54|2459.84|2468.35|2460.65|2467.52|2459.82|30
1652073060000|2022-05-09 05:11:00|2468.05|2460.35|2468.02|2460.32|2468.27|2460.57|2467.54|2459.84|19
1652073070000|2022-05-09 05:11:10|2468.19|2460.49|2468.02|2460.32|2468.19|2460.49|2467.5|2459.8|15
1652073080000|2022-05-09 05:11:20|2468.11|2460.41|2467.46|2459.76|2468.57|2460.87|2467.44|2459.74|22
1652073090000|2022-05-09 05:11:30|2466.74|2459.04|2465.8|2458.1|2466.99|2459.29|2465.8|2458.1|39
1652073100000|2022-05-09 05:11:40|2465.63|2457.93|2463.31|2455.61|2465.77|2458.07|2463.19|2455.49|33
1652073110000|2022-05-09 05:11:50|2463.42|2455.72|2463.42|2455.72|2464.39|2456.69|2463.3|2455.6|32
1652073120000|2022-05-09 05:12:00|2463.85|2456.15|2463.99|2456.29|2464.61|2456.91|2463.24|2455.54|32
1652073130000|2022-05-09 05:12:10|2463.4|2455.7|2463.21|2455.51|2464.02|2456.32|2463.12|2455.42|30
1652073140000|2022-05-09 05:12:20|2463.23|2455.53|2463.62|2455.92|2464.1|2456.4|2463.17|2455.47|28
1652073150000|2022-05-09 05:12:30|2463.57|2455.87|2462.98|2455.28|2463.57|2455.87|2462.98|2455.28|25
1652073160000|2022-05-09 05:12:40|2463.06|2455.36|2463.3|2455.6|2463.3|2455.6|2462.68|2454.98|25
1652073170000|2022-05-09 05:12:50|2463.22|2455.52|2463.22|2455.52|2463.23|2455.53|2463.22|2455.52|5
1652073180000|2022-05-09 05:13:00|2463.13|2455.43|2463.17|2455.47|2463.37|2455.67|2463.13|2455.43|11
1652073190000|2022-05-09 05:13:10|2463.21|2455.51|2463.24|2455.54|2463.5|2455.8|2463.08|2455.38|16
1652073200000|2022-05-09 05:13:20|2463.23|2455.53|2463.2|2455.5|2463.23|2455.53|2461.08|2453.38|34
1652073210000|2022-05-09 05:13:30|2463.12|2455.42|2462.6|2454.9|2463.13|2455.43|2462.06|2454.36|24
1652073220000|2022-05-09 05:13:40|2462.45|2454.75|2461.78|2454.08|2462.62|2454.92|2461.61|2453.91|25
1652073230000|2022-05-09 05:13:50|2461.79|2454.09|2462.13|2454.43|2462.71|2455.01|2461.62|2453.92|33
1652073240000|2022-05-09 05:14:00|2462.05|2454.35|2462.27|2454.57|2462.48|2454.78|2461.76|2454.06|34
1652073250000|2022-05-09 05:14:10|2462.13|2454.43|2462.2|2454.5|2462.95|2455.25|2461.71|2454.01|35
1652073260000|2022-05-09 05:14:20|2462.24|2454.54|2463|2455.3|2464.64|2456.94|2462.24|2454.54|29
1652073270000|2022-05-09 05:14:30|2463.02|2455.32|2463.29|2455.59|2463.73|2456.03|2463.02|2455.32|22
1652073280000|2022-05-09 05:14:40|2464.01|2456.31|2463.85|2456.15|2464.29|2456.59|2463.14|2455.44|32
1652073290000|2022-05-09 05:14:50|2464.53|2456.83|2462.44|2454.74|2464.53|2456.83|2462.37|2454.67|33
1652073300000|2022-05-09 05:15:00|2462.52|2454.82|2463.08|2455.38|2463.26|2455.56|2462.44|2454.74|32
1652073310000|2022-05-09 05:15:10|2462.81|2455.11|2463.4|2455.7|2463.41|2455.71|2462.49|2454.79|34
1652073320000|2022-05-09 05:15:20|2463.38|2455.68|2462.5|2454.8|2463.53|2455.83|2462.44|2454.74|32
1652073330000|2022-05-09 05:15:30|2462.42|2454.72|2461.11|2453.41|2462.88|2455.18|2460.47|2452.77|38
1652073340000|2022-05-09 05:15:40|2461.7|2454|2459.43|2451.73|2461.76|2454.06|2458.11|2450.41|36
1652073350000|2022-05-09 05:15:50|2459.46|2451.76|2460.06|2452.36|2461.6|2453.9|2459.46|2451.76|36
1652073360000|2022-05-09 05:16:00|2460.04|2452.34|2461.07|2453.37|2461.55|2453.85|2459.93|2452.23|39
1652073370000|2022-05-09 05:16:10|2461.19|2453.49|2460.98|2453.28|2461.72|2454.02|2460.74|2453.04|29
1652073380000|2022-05-09 05:16:20|2460.99|2453.29|2462.23|2454.53|2462.23|2454.53|2460.92|2453.22|28
1652073390000|2022-05-09 05:16:30|2462.22|2454.52|2461.28|2453.58|2462.36|2454.66|2460.85|2453.15|32
1652073400000|2022-05-09 05:16:40|2461.46|2453.76|2462.03|2454.33|2462.31|2454.61|2461.16|2453.46|29
1652073410000|2022-05-09 05:16:50|2462.19|2454.49|2462.15|2454.45|2462.2|2454.5|2461.97|2454.27|15
1652073420000|2022-05-09 05:17:00|2461.96|2454.26|2461.69|2453.99|2462.16|2454.46|2461.6|2453.9|23
1652073430000|2022-05-09 05:17:10|2461.82|2454.12|2461.78|2454.08|2461.82|2454.12|2461.6|2453.9|18
1652073440000|2022-05-09 05:17:20|2461.73|2454.03|2462.66|2454.96|2462.66|2454.96|2461.73|2454.03|21
1652073450000|2022-05-09 05:17:30|2462.64|2454.94|2462.93|2455.23|2462.94|2455.24|2462.64|2454.94|28
1652073460000|2022-05-09 05:17:40|2462.94|2455.24|2461.9|2454.2|2463|2455.3|2461.9|2454.2|20
1652073470000|2022-05-09 05:17:50|2461.84|2454.14|2462.08|2454.38|2462.77|2455.07|2461.18|2453.48|30
1652073480000|2022-05-09 05:18:00|2462.09|2454.39|2459.48|2451.78|2462.14|2454.44|2459.48|2451.78|34
1652073490000|2022-05-09 05:18:10|2460.1|2452.4|2460.51|2452.81|2460.53|2452.83|2459.15|2451.45|30
1652073500000|2022-05-09 05:18:20|2460.58|2452.88|2460.17|2452.47|2460.58|2452.88|2459.2|2451.5|19
1652073510000|2022-05-09 05:18:30|2460.16|2452.46|2462.62|2454.92|2462.62|2454.92|2459.98|2452.28|31
1652073520000|2022-05-09 05:18:40|2462.81|2455.11|2464.09|2456.39|2465.83|2458.13|2462.81|2455.11|38
1652073530000|2022-05-09 05:18:50|2463.87|2456.17|2464.13|2456.43|2464.2|2456.5|2463.67|2455.97|32
1652073540000|2022-05-09 05:19:00|2464.15|2456.45|2465.85|2458.15|2466.13|2458.43|2463.97|2456.27|36
1652073550000|2022-05-09 05:19:10|2465.89|2458.19|2466.17|2458.47|2466.17|2458.47|2465.85|2458.15|27
1652073560000|2022-05-09 05:19:20|2466.2|2458.5|2467.31|2459.61|2467.48|2459.78|2466.04|2458.34|28
1652073570000|2022-05-09 05:19:30|2467.34|2459.64|2467.58|2459.88|2467.78|2460.08|2466.94|2459.24|33
1652073580000|2022-05-09 05:19:40|2467.6|2459.9|2467.92|2460.22|2468.24|2460.54|2467.13|2459.43|30
1652073590000|2022-05-09 05:19:50|2467.97|2460.27|2467.25|2459.55|2468.39|2460.69|2467.2|2459.5|32
1652073600000|2022-05-09 05:20:00|2467.54|2459.84|2465.62|2457.92|2467.61|2459.91|2465.62|2457.92|22
1652073610000|2022-05-09 05:20:10|2465.49|2457.79|2465.63|2457.93|2465.89|2458.19|2465.24|2457.54|32
1652073620000|2022-05-09 05:20:20|2465.64|2457.94|2465.66|2457.96|2465.87|2458.17|2465.4|2457.7|21
1652073630000|2022-05-09 05:20:30|2465.62|2457.92|2462.15|2454.45|2465.62|2457.92|2462.15|2454.45|30
1652073640000|2022-05-09 05:20:40|2462.13|2454.43|2461.35|2453.65|2462.49|2454.79|2461.03|2453.33|35
1652073650000|2022-05-09 05:20:50|2461.47|2453.77|2461.28|2453.58|2461.67|2453.97|2461.03|2453.33|33
1652073660000|2022-05-09 05:21:00|2461.3|2453.6|2460.26|2452.56|2461.61|2453.91|2460.16|2452.46|34
1652073670000|2022-05-09 05:21:10|2460.16|2452.46|2459.88|2452.18|2460.86|2453.16|2459.45|2451.75|35
1652073680000|2022-05-09 05:21:20|2460.03|2452.33|2459.85|2452.15|2460.64|2452.94|2459.66|2451.96|35
1652073690000|2022-05-09 05:21:30|2460.06|2452.36|2460.19|2452.49|2460.39|2452.69|2460.02|2452.32|24
1652073700000|2022-05-09 05:21:40|2460.2|2452.5|2459.42|2451.72|2460.72|2453.02|2459.28|2451.58|24
1652073710000|2022-05-09 05:21:50|2459.35|2451.65|2459.26|2451.56|2459.81|2452.11|2459.12|2451.42|18
1652073720000|2022-05-09 05:22:00|2459.13|2451.43|2458.68|2450.98|2459.13|2451.43|2458.41|2450.71|22
1652073730000|2022-05-09 05:22:10|2458.46|2450.76|2458.15|2450.45|2458.68|2450.98|2458.15|2450.45|16
1652073740000|2022-05-09 05:22:20|2458.14|2450.44|2458.44|2450.74|2459.04|2451.34|2458.14|2450.44|22
1652073750000|2022-05-09 05:22:30|2458.63|2450.93|2457.64|2449.94|2458.86|2451.16|2457.64|2449.94|29
1652073760000|2022-05-09 05:22:40|2457.63|2449.93|2457.19|2449.49|2458.29|2450.59|2455.9|2448.2|37
1652073770000|2022-05-09 05:22:50|2457.22|2449.52|2458.6|2450.9|2458.64|2450.94|2457.22|2449.52|35
1652073780000|2022-05-09 05:23:00|2458.58|2450.88|2458.18|2450.48|2458.68|2450.98|2458.06|2450.36|23
1652073790000|2022-05-09 05:23:10|2458.19|2450.49|2457.67|2449.97|2458.9|2451.2|2457.62|2449.92|30
1652073800000|2022-05-09 05:23:20|2457.68|2449.98|2454.64|2446.94|2457.84|2450.14|2454.64|2446.94|33
1652073810000|2022-05-09 05:23:30|2454.54|2446.84|2455.24|2447.54|2455.41|2447.71|2454.27|2446.57|37
1652073820000|2022-05-09 05:23:40|2455.21|2447.51|2455.68|2447.98|2455.7|2448|2455.17|2447.47|26
1652073830000|2022-05-09 05:23:50|2455.67|2447.97|2454.16|2446.46|2455.74|2448.04|2453.88|2446.18|27
1652073840000|2022-05-09 05:24:00|2454.23|2446.53|2454.61|2446.91|2455.1|2447.4|2453.89|2446.19|22
1652073850000|2022-05-09 05:24:10|2454.35|2446.65|2454.82|2447.12|2456.05|2448.35|2454.35|2446.65|31
1652073860000|2022-05-09 05:24:20|2454.77|2447.07|2454.49|2446.79|2455.59|2447.89|2454.49|2446.79|34
1652073870000|2022-05-09 05:24:30|2454.98|2447.28|2454.99|2447.29|2455.12|2447.42|2454.25|2446.55|26
1652073880000|2022-05-09 05:24:40|2454.94|2447.24|2454.73|2447.03|2455.12|2447.42|2454.2|2446.5|24
1652073890000|2022-05-09 05:24:50|2454.86|2447.16|2454.96|2447.26|2455.13|2447.43|2454.24|2446.54|26
1652073900000|2022-05-09 05:25:00|2454.95|2447.25|2455.13|2447.43|2455.68|2447.98|2454.19|2446.49|33
1652073910000|2022-05-09 05:25:10|2454.67|2446.97|2454.78|2447.08|2455.21|2447.51|2454.2|2446.5|29
1652073920000|2022-05-09 05:25:20|2454.81|2447.11|2455.22|2447.52|2456.1|2448.4|2454.59|2446.89|35
1652073930000|2022-05-09 05:25:30|2455.65|2447.95|2456.1|2448.4|2456.27|2448.57|2454.75|2447.05|31
1652073940000|2022-05-09 05:25:40|2455.61|2447.91|2455.57|2447.87|2456.63|2448.93|2455.55|2447.85|35
1652073950000|2022-05-09 05:25:50|2456.12|2448.42|2455.86|2448.16|2456.51|2448.81|2455.63|2447.93|23
1652073960000|2022-05-09 05:26:00|2455.85|2448.15|2455.63|2447.93|2455.98|2448.28|2455.58|2447.88|22
1652073970000|2022-05-09 05:26:10|2455.83|2448.13|2455.8|2448.1|2456.33|2448.63|2455.08|2447.38|29
1652073980000|2022-05-09 05:26:20|2455.87|2448.17|2456.98|2449.28|2457.06|2449.36|2455.87|2448.17|31
1652073990000|2022-05-09 05:26:30|2456.9|2449.2|2455.94|2448.24|2457.04|2449.34|2455.94|2448.24|26
1652074000000|2022-05-09 05:26:40|2456.04|2448.34|2456.42|2448.72|2456.96|2449.26|2455.5|2447.8|27
1652074010000|2022-05-09 05:26:50|2456.43|2448.73|2456.09|2448.39|2456.44|2448.74|2455.56|2447.86|33
1652074020000|2022-05-09 05:27:00|2455.55|2447.85|2456.42|2448.72|2456.68|2448.98|2455.48|2447.78|29
1652074030000|2022-05-09 05:27:10|2456.37|2448.67|2455.96|2448.26|2456.7|2449|2455.69|2447.99|23
1652074040000|2022-05-09 05:27:20|2455.97|2448.27|2455.88|2448.18|2457.19|2449.49|2455.84|2448.14|36
1652074050000|2022-05-09 05:27:30|2455.91|2448.21|2456.97|2449.27|2456.97|2449.27|2455.86|2448.16|36
1652074060000|2022-05-09 05:27:40|2457.01|2449.31|2455.68|2447.98|2457.01|2449.31|2455.66|2447.96|34
1652074070000|2022-05-09 05:27:50|2455.55|2447.85|2456.04|2448.34|2456.86|2449.16|2455.55|2447.85|24
1652074080000|2022-05-09 05:28:00|2456.06|2448.36|2455.5|2447.8|2456.48|2448.78|2455.48|2447.78|32
1652074090000|2022-05-09 05:28:10|2456.12|2448.42|2456.17|2448.47|2456.64|2448.94|2455.63|2447.93|34
1652074100000|2022-05-09 05:28:20|2455.78|2448.08|2456.42|2448.72|2456.68|2448.98|2455.75|2448.05|33
1652074110000|2022-05-09 05:28:30|2455.86|2448.16|2455.65|2447.95|2456.57|2448.87|2455.63|2447.93|23
1652074120000|2022-05-09 05:28:40|2455.64|2447.94|2457.38|2449.68|2457.38|2449.68|2455.57|2447.87|30
1652074130000|2022-05-09 05:28:50|2456.95|2449.25|2456.4|2448.7|2457.64|2449.94|2456.07|2448.37|33
1652074140000|2022-05-09 05:29:00|2456.46|2448.76|2456.98|2449.28|2457.1|2449.4|2456.41|2448.71|27
1652074150000|2022-05-09 05:29:10|2456.99|2449.29|2457.25|2449.55|2457.6|2449.9|2456.56|2448.86|23
1652074160000|2022-05-09 05:29:20|2457.2|2449.5|2457.41|2449.71|2457.66|2449.96|2456.83|2449.13|30
1652074170000|2022-05-09 05:29:30|2457.04|2449.34|2456.63|2448.93|2457.65|2449.95|2456.26|2448.56|29
1652074180000|2022-05-09 05:29:40|2456.24|2448.54|2456.76|2449.06|2456.97|2449.27|2456.24|2448.54|16
1652074190000|2022-05-09 05:29:50|2456.42|2448.72|2456.44|2448.74|2457.33|2449.63|2456.42|2448.72|17
1652074200000|2022-05-09 05:30:00|2457.02|2449.32|2457.07|2449.37|2457.33|2449.63|2456.43|2448.73|31
1652074210000|2022-05-09 05:30:10|2456.48|2448.78|2456.48|2448.78|2457.07|2449.37|2456.41|2448.71|32
1652074220000|2022-05-09 05:30:20|2456.83|2449.13|2455.28|2447.58|2456.83|2449.13|2454.86|2447.16|30
1652074230000|2022-05-09 05:30:30|2455.76|2448.06|2451.7|2444|2455.86|2448.16|2451.14|2443.44|31
1652074240000|2022-05-09 05:30:40|2451.07|2443.37|2451.27|2443.57|2451.64|2443.94|2450.27|2442.57|39
1652074250000|2022-05-09 05:30:50|2451.25|2443.55|2452.2|2444.5|2452.78|2445.08|2451.14|2443.44|34
1652074260000|2022-05-09 05:31:00|2452.26|2444.56|2453.16|2445.46|2453.53|2445.83|2452.18|2444.48|31
1652074270000|2022-05-09 05:31:10|2453.61|2445.91|2452.92|2445.22|2453.65|2445.95|2451.96|2444.26|34
1652074280000|2022-05-09 05:31:20|2452.95|2445.25|2452.52|2444.82|2453.35|2445.65|2452.06|2444.36|27
1652074290000|2022-05-09 05:31:30|2452.39|2444.69|2453.34|2445.64|2454.25|2446.55|2452.15|2444.45|29
1652074300000|2022-05-09 05:31:40|2453.36|2445.66|2454.23|2446.53|2454.26|2446.56|2453.36|2445.66|32
1652074310000|2022-05-09 05:31:50|2454.25|2446.55|2454.09|2446.39|2454.55|2446.85|2454.01|2446.31|20
1652074320000|2022-05-09 05:32:00|2454.2|2446.5|2452.95|2445.25|2454.44|2446.74|2452.8|2445.1|30
1652074330000|2022-05-09 05:32:10|2452.78|2445.08|2450.74|2443.04|2452.8|2445.1|2450.74|2443.04|31
1652074340000|2022-05-09 05:32:20|2450.84|2443.14|2451.11|2443.41|2451.39|2443.69|2450.23|2442.53|17
1652074350000|2022-05-09 05:32:30|2450.95|2443.25|2451.67|2443.97|2452.22|2444.52|2450.91|2443.21|29
1652074360000|2022-05-09 05:32:40|2451.66|2443.96|2450.25|2442.55|2451.66|2443.96|2450.25|2442.55|24
1652074370000|2022-05-09 05:32:50|2450.24|2442.54|2450.16|2442.46|2451.42|2443.72|2449.75|2442.05|35
1652074380000|2022-05-09 05:33:00|2450.37|2442.67|2448.66|2440.96|2450.41|2442.71|2448.58|2440.88|33
1652074390000|2022-05-09 05:33:10|2448.77|2441.07|2450.95|2443.25|2450.95|2443.25|2448.75|2441.05|37
1652074400000|2022-05-09 05:33:20|2450.88|2443.18|2450.51|2442.81|2451.17|2443.47|2450.43|2442.73|37
1652074410000|2022-05-09 05:33:30|2450.49|2442.79|2451.45|2443.75|2451.77|2444.07|2450.25|2442.55|32
1652074420000|2022-05-09 05:33:40|2451.5|2443.8|2450.63|2442.93|2451.98|2444.28|2450.5|2442.8|27
1652074430000|2022-05-09 05:33:50|2451.26|2443.56|2452.11|2444.41|2452.19|2444.49|2450.52|2442.82|34
1652074440000|2022-05-09 05:34:00|2451.56|2443.86|2453.18|2445.48|2453.22|2445.52|2451.56|2443.86|29
1652074450000|2022-05-09 05:34:10|2453.2|2445.5|2452.92|2445.22|2453.2|2445.5|2452.73|2445.03|31
1652074460000|2022-05-09 05:34:20|2452.93|2445.23|2453.02|2445.32|2453.3|2445.6|2452.75|2445.05|28
1652074470000|2022-05-09 05:34:30|2453.01|2445.31|2453.61|2445.91|2454.29|2446.59|2453.01|2445.31|32
1652074480000|2022-05-09 05:34:40|2453.66|2445.96|2452.47|2444.77|2454.24|2446.54|2452.47|2444.77|36
1652074490000|2022-05-09 05:34:50|2452.5|2444.8|2452.2|2444.5|2452.68|2444.98|2452.19|2444.49|27
1652074500000|2022-05-09 05:35:00|2452.21|2444.51|2452.88|2445.18|2453.53|2445.83|2451.55|2443.85|35
1652074510000|2022-05-09 05:35:10|2451.96|2444.26|2450.78|2443.08|2452.9|2445.2|2450.78|2443.08|33
1652074520000|2022-05-09 05:35:20|2450.6|2442.9|2449.79|2442.09|2451.15|2443.45|2448.97|2441.27|33
1652074530000|2022-05-09 05:35:30|2449.85|2442.15|2449.77|2442.07|2450.9|2443.2|2449.57|2441.87|25
1652074540000|2022-05-09 05:35:40|2449.8|2442.1|2449.96|2442.26|2450.14|2442.44|2449.58|2441.88|21
1652074550000|2022-05-09 05:35:50|2450.31|2442.61|2449.91|2442.21|2450.52|2442.82|2449.3|2441.6|23
1652074560000|2022-05-09 05:36:00|2449.98|2442.28|2450.5|2442.8|2451.19|2443.49|2449.97|2442.27|23
1652074570000|2022-05-09 05:36:10|2450.49|2442.79|2449.09|2441.39|2450.49|2442.79|2449.01|2441.31|24
1652074580000|2022-05-09 05:36:20|2449.07|2441.37|2448.58|2440.88|2449.07|2441.37|2448.07|2440.37|17
1652074590000|2022-05-09 05:36:30|2448.36|2440.66|2449.14|2441.44|2449.69|2441.99|2448.19|2440.49|23
1652074600000|2022-05-09 05:36:40|2448.46|2440.76|2449.21|2441.51|2449.57|2441.87|2448.14|2440.44|24
1652074610000|2022-05-09 05:36:50|2448.26|2440.56|2449.81|2442.11|2449.81|2442.11|2448.24|2440.54|31
1652074620000|2022-05-09 05:37:00|2448.44|2440.74|2448.75|2441.05|2449.86|2442.16|2448.33|2440.63|33
1652074630000|2022-05-09 05:37:10|2448.46|2440.76|2448.4|2440.7|2449.38|2441.68|2448.3|2440.6|23
1652074640000|2022-05-09 05:37:20|2448.41|2440.71|2449.87|2442.17|2450.09|2442.39|2448.4|2440.7|29
1652074650000|2022-05-09 05:37:30|2449.88|2442.18|2449.77|2442.07|2450.1|2442.4|2449.69|2441.99|14
1652074660000|2022-05-09 05:37:40|2449.79|2442.09|2450.28|2442.58|2450.75|2443.05|2449.79|2442.09|21
1652074670000|2022-05-09 05:37:50|2450.11|2442.41|2450.04|2442.34|2450.5|2442.8|2449.79|2442.09|18
1652074680000|2022-05-09 05:38:00|2450.09|2442.39|2448.88|2441.18|2450.09|2442.39|2448.88|2441.18|24
1652074690000|2022-05-09 05:38:10|2448.73|2441.03|2448.11|2440.41|2448.8|2441.1|2447.91|2440.21|25
1652074700000|2022-05-09 05:38:20|2448.13|2440.43|2447.83|2440.13|2448.36|2440.66|2447.8|2440.1|12
1652074710000|2022-05-09 05:38:30|2447.82|2440.12|2449.34|2441.64|2449.42|2441.72|2447.66|2439.96|27
1652074720000|2022-05-09 05:38:40|2447.95|2440.25|2447.95|2440.25|2449.46|2441.76|2447.68|2439.98|31
1652074730000|2022-05-09 05:38:50|2447.84|2440.14|2447.55|2439.85|2448.87|2441.17|2447.1|2439.4|31
1652074740000|2022-05-09 05:39:00|2447.4|2439.7|2449.65|2441.95|2449.65|2441.95|2447.4|2439.7|35
1652074750000|2022-05-09 05:39:10|2449.47|2441.77|2449.72|2442.02|2449.91|2442.21|2448.41|2440.71|31
1652074760000|2022-05-09 05:39:20|2449.91|2442.21|2448.99|2441.29|2450.23|2442.53|2448.99|2441.29|19
1652074770000|2022-05-09 05:39:30|2449.47|2441.77|2449.04|2441.34|2449.48|2441.78|2448.76|2441.06|23
1652074780000|2022-05-09 05:39:40|2448.94|2441.24|2449.26|2441.56|2449.72|2442.02|2448.94|2441.24|20
1652074790000|2022-05-09 05:39:50|2449.2|2441.5|2449.6|2441.9|2449.6|2441.9|2449.2|2441.5|10
1652074800000|2022-05-09 05:40:00|2449.42|2441.72|2449.5|2441.8|2449.5|2441.8|2448.89|2441.19|15
1652074810000|2022-05-09 05:40:10|2449.32|2441.62|2448.71|2441.01|2449.5|2441.8|2448.64|2440.94|11
1652074820000|2022-05-09 05:40:20|2448.66|2440.96|2447.49|2439.79|2448.66|2440.96|2447.46|2439.76|15
1652074830000|2022-05-09 05:40:30|2447.47|2439.77|2447.59|2439.89|2447.69|2439.99|2446.86|2439.16|15
1652074840000|2022-05-09 05:40:40|2447.58|2439.88|2447.25|2439.55|2447.64|2439.94|2447.2|2439.5|21
1652074850000|2022-05-09 05:40:50|2447.26|2439.56|2446.61|2438.91|2447.44|2439.74|2446.29|2438.59|25
1652074860000|2022-05-09 05:41:00|2446.62|2438.92|2446.85|2439.15|2447.42|2439.72|2446.61|2438.91|30
1652074870000|2022-05-09 05:41:10|2446.62|2438.92|2446.15|2438.45|2447.1|2439.4|2446.15|2438.45|23
1652074880000|2022-05-09 05:41:20|2446.21|2438.51|2445.31|2437.61|2446.35|2438.65|2445.31|2437.61|29
1652074890000|2022-05-09 05:41:30|2445.38|2437.68|2445.04|2437.34|2445.77|2438.07|2444.42|2436.72|34
1652074900000|2022-05-09 05:41:40|2445.06|2437.36|2444.53|2436.83|2445.63|2437.93|2444.53|2436.83|22
1652074910000|2022-05-09 05:41:50|2445.92|2438.22|2445.59|2437.89|2445.92|2438.22|2444.48|2436.78|24
1652074920000|2022-05-09 05:42:00|2445.43|2437.73|2443.59|2435.89|2445.53|2437.83|2443.59|2435.89|34
1652074930000|2022-05-09 05:42:10|2443.61|2435.91|2446.25|2438.55|2447.05|2439.35|2443.61|2435.91|40
1652074940000|2022-05-09 05:42:20|2446.22|2438.52|2447.48|2439.78|2448.71|2441.01|2446.22|2438.52|33
1652074950000|2022-05-09 05:42:30|2447.45|2439.75|2448.63|2440.93|2449|2441.3|2447.45|2439.75|35
1652074960000|2022-05-09 05:42:40|2448.4|2440.7|2448.12|2440.42|2448.87|2441.17|2446.85|2439.15|35
1652074970000|2022-05-09 05:42:50|2448.14|2440.44|2448.5|2440.8|2449.56|2441.86|2448|2440.3|35
1652074980000|2022-05-09 05:43:00|2448.48|2440.78|2448.21|2440.51|2449.21|2441.51|2447.93|2440.23|31
1652074990000|2022-05-09 05:43:10|2448.2|2440.5|2449.84|2442.14|2450.37|2442.67|2448.2|2440.5|37
1652075000000|2022-05-09 05:43:20|2449.1|2441.4|2449.42|2441.72|2450.66|2442.96|2449.1|2441.4|31
1652075010000|2022-05-09 05:43:30|2449.45|2441.75|2450.49|2442.79|2450.56|2442.86|2449.44|2441.74|26
1652075020000|2022-05-09 05:43:40|2450.51|2442.81|2450.66|2442.96|2450.66|2442.96|2450.42|2442.72|30
1652075030000|2022-05-09 05:43:50|2450.67|2442.97|2450.82|2443.12|2451.08|2443.38|2449.92|2442.22|31
1652075040000|2022-05-09 05:44:00|2450.81|2443.11|2451.2|2443.5|2451.21|2443.51|2450.8|2443.1|29
1652075050000|2022-05-09 05:44:10|2451.21|2443.51|2450.18|2442.48|2451.44|2443.74|2450.14|2442.44|27
1652075060000|2022-05-09 05:44:20|2449.4|2441.7|2449.78|2442.08|2450.06|2442.36|2448.7|2441|19
1652075070000|2022-05-09 05:44:30|2449.79|2442.09|2448.81|2441.11|2450.18|2442.48|2448.38|2440.68|22
1652075080000|2022-05-09 05:44:40|2448.46|2440.76|2448.36|2440.66|2449.14|2441.44|2448.2|2440.5|31
1652075090000|2022-05-09 05:44:50|2448.3|2440.6|2448.7|2441|2448.96|2441.26|2447.59|2439.89|29
1652075100000|2022-05-09 05:45:00|2448.55|2440.85|2448.8|2441.1|2449.01|2441.31|2448.26|2440.56|27
1652075110000|2022-05-09 05:45:10|2448.74|2441.04|2449.89|2442.19|2449.89|2442.19|2448.29|2440.59|26
1652075120000|2022-05-09 05:45:20|2449.77|2442.07|2450.12|2442.42|2450.13|2442.43|2449.03|2441.33|35
1652075130000|2022-05-09 05:45:30|2449.13|2441.43|2449.19|2441.49|2450.12|2442.42|2449.13|2441.43|26
1652075140000|2022-05-09 05:45:40|2449.17|2441.47|2450.19|2442.49|2450.19|2442.49|2449.14|2441.44|26
1652075150000|2022-05-09 05:45:50|2450.11|2442.41|2449.23|2441.53|2450.45|2442.75|2449.23|2441.53|28
1652075160000|2022-05-09 05:46:00|2449.49|2441.79|2448.64|2440.94|2449.49|2441.79|2448.51|2440.81|22
1652075170000|2022-05-09 05:46:10|2448.61|2440.91|2448.86|2441.16|2449.07|2441.37|2448.33|2440.63|15
1652075180000|2022-05-09 05:46:20|2448.75|2441.05|2448.87|2441.17|2449.22|2441.52|2448.5|2440.8|25
1652075190000|2022-05-09 05:46:30|2449.05|2441.35|2448.91|2441.21|2449.12|2441.42|2448.69|2440.99|22
1652075200000|2022-05-09 05:46:40|2448.89|2441.19|2449.63|2441.93|2449.63|2441.93|2448.89|2441.19|27
1652075210000|2022-05-09 05:46:50|2449.64|2441.94|2449.7|2442|2450.38|2442.68|2449.13|2441.43|26
1652075220000|2022-05-09 05:47:00|2449.08|2441.38|2450.08|2442.38|2450.08|2442.38|2449.08|2441.38|28
1652075230000|2022-05-09 05:47:10|2449.98|2442.28|2449.73|2442.03|2450.08|2442.38|2449.09|2441.39|28
1652075240000|2022-05-09 05:47:20|2449.83|2442.13|2449.8|2442.1|2450.37|2442.67|2449.01|2441.31|31
1652075250000|2022-05-09 05:47:30|2449.81|2442.11|2449.66|2441.96|2450.24|2442.54|2449.11|2441.41|25
1652075260000|2022-05-09 05:47:40|2449.16|2441.46|2450.27|2442.57|2450.64|2442.94|2449.1|2441.4|33
1652075270000|2022-05-09 05:47:50|2450.28|2442.58|2449.86|2442.16|2450.31|2442.61|2449.1|2441.4|30
1652075280000|2022-05-09 05:48:00|2450.24|2442.54|2449.79|2442.09|2450.25|2442.55|2449.14|2441.44|32
1652075290000|2022-05-09 05:48:10|2449.21|2441.51|2449.8|2442.1|2450.27|2442.57|2449.12|2441.42|26
1652075300000|2022-05-09 05:48:20|2449.81|2442.11|2450.44|2442.74|2450.79|2443.09|2449.56|2441.86|28
1652075310000|2022-05-09 05:48:30|2449.46|2441.76|2450.29|2442.59|2450.7|2443|2449.06|2441.36|28
1652075320000|2022-05-09 05:48:40|2450.3|2442.6|2450.05|2442.35|2450.39|2442.69|2450.02|2442.32|20
1652075330000|2022-05-09 05:48:50|2449.92|2442.22|2449.28|2441.58|2450.05|2442.35|2449.28|2441.58|10
1652075340000|2022-05-09 05:49:00|2449.16|2441.46|2448.69|2440.99|2449.3|2441.6|2448.69|2440.99|10
1652075350000|2022-05-09 05:49:10|2448.7|2441|2447.86|2440.16|2448.7|2441|2447.57|2439.87|19
1652075360000|2022-05-09 05:49:20|2447.85|2440.15|2446.34|2438.64|2448|2440.3|2446.34|2438.64|25
1652075370000|2022-05-09 05:49:30|2446.35|2438.65|2445.81|2438.11|2447.26|2439.56|2445.78|2438.08|19
1652075380000|2022-05-09 05:49:40|2445.86|2438.16|2444|2436.3|2447.16|2439.46|2444|2436.3|35
1652075390000|2022-05-09 05:49:50|2444.01|2436.31|2442.63|2434.93|2444.01|2436.31|2441.53|2433.83|36
1652075400000|2022-05-09 05:50:00|2442.73|2435.03|2443.88|2436.18|2444.78|2437.08|2442.73|2435.03|31
1652075410000|2022-05-09 05:50:10|2443.81|2436.11|2444.95|2437.25|2445.45|2437.75|2443.61|2435.91|29
1652075420000|2022-05-09 05:50:20|2444.92|2437.22|2443.74|2436.04|2445.84|2438.14|2443.72|2436.02|35
1652075430000|2022-05-09 05:50:30|2443.88|2436.18|2445.65|2437.95|2446.19|2438.49|2443.49|2435.79|38
1652075440000|2022-05-09 05:50:40|2445.72|2438.02|2446.03|2438.33|2446.91|2439.21|2444.58|2436.88|30
1652075450000|2022-05-09 05:50:50|2445.43|2437.73|2444.86|2437.16|2446.09|2438.39|2444.11|2436.41|35
1652075460000|2022-05-09 05:51:00|2444.73|2437.03|2444.71|2437.01|2445.32|2437.62|2443.24|2435.54|32
1652075470000|2022-05-09 05:51:10|2443.91|2436.21|2444.85|2437.15|2445.46|2437.76|2443.82|2436.12|36
1652075480000|2022-05-09 05:51:20|2444.12|2436.42|2445.29|2437.59|2445.32|2437.62|2444.09|2436.39|31
1652075490000|2022-05-09 05:51:30|2444.14|2436.44|2445.22|2437.52|2445.29|2437.59|2444.14|2436.44|25
1652075500000|2022-05-09 05:51:40|2445.21|2437.51|2445.18|2437.48|2445.26|2437.56|2444.28|2436.58|31
1652075510000|2022-05-09 05:51:50|2444.51|2436.81|2444.24|2436.54|2445.63|2437.93|2444.24|2436.54|34
1652075520000|2022-05-09 05:52:00|2444.23|2436.53|2444.37|2436.67|2445.45|2437.75|2444.02|2436.32|37
1652075530000|2022-05-09 05:52:10|2444.19|2436.49|2445.77|2438.07|2445.9|2438.2|2444.18|2436.48|36
1652075540000|2022-05-09 05:52:20|2445.14|2437.44|2445.63|2437.93|2446.45|2438.75|2444.98|2437.28|35
1652075550000|2022-05-09 05:52:30|2445.01|2437.31|2445.92|2438.22|2445.92|2438.22|2444.98|2437.28|32
1652075560000|2022-05-09 05:52:40|2445.26|2437.56|2445.15|2437.45|2446.21|2438.51|2445.14|2437.44|25
1652075570000|2022-05-09 05:52:50|2445.16|2437.46|2446.1|2438.4|2446.2|2438.5|2445.16|2437.46|35
1652075580000|2022-05-09 05:53:00|2446.14|2438.44|2446.32|2438.62|2446.65|2438.95|2445.71|2438.01|21
1652075590000|2022-05-09 05:53:10|2446.72|2439.02|2446.9|2439.2|2447.42|2439.72|2446.72|2439.02|28
1652075600000|2022-05-09 05:53:20|2446.77|2439.07|2445.97|2438.27|2446.77|2439.07|2445.84|2438.14|25
1652075610000|2022-05-09 05:53:30|2445.84|2438.14|2445.24|2437.54|2445.84|2438.14|2445.08|2437.38|19
1652075620000|2022-05-09 05:53:40|2445.25|2437.55|2445.58|2437.88|2445.58|2437.88|2445.06|2437.36|18
1652075630000|2022-05-09 05:53:50|2445.49|2437.79|2445.22|2437.52|2445.58|2437.88|2445.22|2437.52|11
1652075640000|2022-05-09 05:54:00|2445.09|2437.39|2444.13|2436.43|2445.09|2437.39|2444.09|2436.39|15
1652075650000|2022-05-09 05:54:10|2444.09|2436.39|2445.5|2437.8|2445.58|2437.88|2444.09|2436.39|24
1652075660000|2022-05-09 05:54:20|2445.3|2437.6|2445.38|2437.68|2445.61|2437.91|2444.56|2436.86|21
1652075670000|2022-05-09 05:54:30|2445.3|2437.6|2447.46|2439.76|2447.52|2439.82|2445.3|2437.6|36
1652075680000|2022-05-09 05:54:40|2447.54|2439.84|2446.17|2438.47|2447.98|2440.28|2446.17|2438.47|32
1652075690000|2022-05-09 05:54:50|2446.12|2438.42|2447.16|2439.46|2447.19|2439.49|2445.79|2438.09|30
1652075700000|2022-05-09 05:55:00|2447.15|2439.45|2446.45|2438.75|2447.15|2439.45|2446.25|2438.55|24
1652075710000|2022-05-09 05:55:10|2446.48|2438.78|2446.19|2438.49|2446.49|2438.79|2446.13|2438.43|29
1652075720000|2022-05-09 05:55:20|2446.09|2438.39|2446.24|2438.54|2446.31|2438.61|2445.9|2438.2|30
1652075730000|2022-05-09 05:55:30|2445.92|2438.22|2446.1|2438.4|2446.54|2438.84|2445.75|2438.05|28
1652075740000|2022-05-09 05:55:40|2446.14|2438.44|2447.62|2439.92|2448.31|2440.61|2446.14|2438.44|34
1652075750000|2022-05-09 05:55:50|2447.7|2440|2448.46|2440.76|2448.46|2440.76|2447.7|2440|26
1652075760000|2022-05-09 05:56:00|2448.38|2440.68|2447.78|2440.08|2448.46|2440.76|2447.75|2440.05|28
1652075770000|2022-05-09 05:56:10|2447.82|2440.12|2447.85|2440.15|2448.25|2440.55|2447.46|2439.76|19
1652075780000|2022-05-09 05:56:20|2447.75|2440.05|2448.58|2440.88|2448.76|2441.06|2447.75|2440.05|23
1652075790000|2022-05-09 05:56:30|2448.64|2440.94|2448.37|2440.67|2449.11|2441.41|2447.17|2439.47|31
1652075800000|2022-05-09 05:56:40|2447.62|2439.92|2448.08|2440.38|2448.48|2440.78|2447.17|2439.47|24
1652075810000|2022-05-09 05:56:50|2447.44|2439.74|2448.45|2440.75|2448.6|2440.9|2447.39|2439.69|26
1652075820000|2022-05-09 05:57:00|2447.7|2440|2447.94|2440.24|2448.43|2440.73|2447.09|2439.39|33
1652075830000|2022-05-09 05:57:10|2448.02|2440.32|2448.12|2440.42|2448.2|2440.5|2447.12|2439.42|23
1652075840000|2022-05-09 05:57:20|2447.62|2439.92|2447.26|2439.56|2448.18|2440.48|2446.8|2439.1|25
1652075850000|2022-05-09 05:57:30|2447.25|2439.55|2447.25|2439.55|2447.53|2439.83|2445.92|2438.22|28
1652075860000|2022-05-09 05:57:40|2446.47|2438.77|2446.66|2438.96|2447.72|2440.02|2446.47|2438.77|23
1652075870000|2022-05-09 05:57:50|2446.57|2438.87|2447.36|2439.66|2447.72|2440.02|2446.57|2438.87|17
1652075880000|2022-05-09 05:58:00|2446.98|2439.28|2446.01|2438.31|2446.98|2439.28|2446.01|2438.31|5
1652075890000|2022-05-09 05:58:10|2445.99|2438.29|2447.22|2439.52|2447.32|2439.62|2445.48|2437.78|24
1652075900000|2022-05-09 05:58:20|2447.33|2439.63|2445.85|2438.15|2447.43|2439.73|2445.78|2438.08|27
1652075910000|2022-05-09 05:58:30|2445.75|2438.05|2445.48|2437.78|2445.85|2438.15|2445.48|2437.78|14
1652075920000|2022-05-09 05:58:40|2445.62|2437.92|2445.04|2437.34|2445.66|2437.96|2444.63|2436.93|31
1652075930000|2022-05-09 05:58:50|2445.03|2437.33|2444.93|2437.23|2445.18|2437.48|2444.87|2437.17|32
1652075940000|2022-05-09 05:59:00|2444.88|2437.18|2446.37|2438.67|2446.37|2438.67|2444.83|2437.13|31
1652075950000|2022-05-09 05:59:10|2445.91|2438.21|2446.47|2438.77|2446.47|2438.77|2445.85|2438.15|23
1652075960000|2022-05-09 05:59:20|2446.37|2438.67|2446.21|2438.51|2446.37|2438.67|2446.1|2438.4|12
1652075970000|2022-05-09 05:59:30|2446.47|2438.77|2446.74|2439.04|2447.15|2439.45|2445.45|2437.75|17
1652075980000|2022-05-09 05:59:40|2446.72|2439.02|2447.27|2439.57|2447.42|2439.72|2446.01|2438.31|35
1652075990000|2022-05-09 05:59:50|2447.31|2439.61|2446.68|2438.98|2448.11|2440.41|2446.57|2438.87|34
1652076000000|2022-05-09 06:00:00|2447.28|2439.58|2448.92|2441.22|2448.94|2441.24|2446.68|2438.98|33
1652076010000|2022-05-09 06:00:10|2448.53|2440.83|2447.93|2440.23|2448.85|2441.15|2447.15|2439.45|38
1652076020000|2022-05-09 06:00:20|2448.21|2440.51|2448.68|2440.98|2449.34|2441.64|2447.94|2440.24|36
1652076030000|2022-05-09 06:00:30|2448.95|2441.25|2451.2|2443.5|2451.55|2443.85|2448.08|2440.38|37
1652076040000|2022-05-09 06:00:40|2451.37|2443.67|2450.7|2443|2451.91|2444.21|2449.85|2442.15|35
1652076050000|2022-05-09 06:00:50|2450.69|2442.99|2449.1|2441.4|2451.04|2443.34|2448.78|2441.08|35
1652076060000|2022-05-09 06:01:00|2448.78|2441.08|2449.29|2441.59|2449.29|2441.59|2448.31|2440.61|35
1652076070000|2022-05-09 06:01:10|2448.62|2440.92|2450.36|2442.66|2450.47|2442.77|2448.56|2440.86|36
1652076080000|2022-05-09 06:01:20|2450.03|2442.33|2450.48|2442.78|2450.64|2442.94|2449.72|2442.02|30
1652076090000|2022-05-09 06:01:30|2450.38|2442.68|2450.95|2443.25|2451.21|2443.51|2450.19|2442.49|36
1652076100000|2022-05-09 06:01:40|2450.79|2443.09|2451.16|2443.46|2451.16|2443.46|2450.19|2442.49|32
1652076110000|2022-05-09 06:01:50|2451.03|2443.33|2451.14|2443.44|2451.14|2443.44|2450.51|2442.81|21
1652076120000|2022-05-09 06:02:00|2451.23|2443.53|2452.28|2444.58|2452.28|2444.58|2450.78|2443.08|32
1652076130000|2022-05-09 06:02:10|2452.03|2444.33|2453.86|2446.16|2453.86|2446.16|2452.03|2444.33|37
1652076140000|2022-05-09 06:02:20|2453.02|2445.32|2454.29|2446.59|2454.84|2447.14|2452.82|2445.12|38
1652076150000|2022-05-09 06:02:30|2454.46|2446.76|2455.04|2447.34|2455.15|2447.45|2454.22|2446.52|32
1652076160000|2022-05-09 06:02:40|2455.05|2447.35|2455.13|2447.43|2455.45|2447.75|2455.05|2447.35|29
1652076170000|2022-05-09 06:02:50|2455.14|2447.44|2454.55|2446.85|2455.27|2447.57|2454.55|2446.85|30
1652076180000|2022-05-09 06:03:00|2454.59|2446.89|2455.58|2447.88|2455.58|2447.88|2454.23|2446.53|31
1652076190000|2022-05-09 06:03:10|2455.62|2447.92|2456.42|2448.72|2456.51|2448.81|2455.62|2447.92|21
1652076200000|2022-05-09 06:03:20|2456.52|2448.82|2457.17|2449.47|2458.07|2450.37|2456.52|2448.82|39
1652076210000|2022-05-09 06:03:30|2457.21|2449.51|2457.62|2449.92|2457.9|2450.2|2457.01|2449.31|23
1652076220000|2022-05-09 06:03:40|2457.64|2449.94|2459.24|2451.54|2459.59|2451.89|2457.54|2449.84|34
1652076230000|2022-05-09 06:03:50|2459.25|2451.55|2457.99|2450.29|2459.48|2451.78|2457.38|2449.68|33
1652076240000|2022-05-09 06:04:00|2457.96|2450.26|2457.48|2449.78|2458.25|2450.55|2457.31|2449.61|35
1652076250000|2022-05-09 06:04:10|2457.35|2449.65|2456.47|2448.77|2457.38|2449.68|2455.94|2448.24|31
1652076260000|2022-05-09 06:04:20|2456.53|2448.83|2455.76|2448.06|2456.53|2448.83|2455.45|2447.75|31
1652076270000|2022-05-09 06:04:30|2455.33|2447.63|2455.35|2447.65|2455.99|2448.29|2454.94|2447.24|32
1652076280000|2022-05-09 06:04:40|2455.34|2447.64|2455.09|2447.39|2455.57|2447.87|2454.46|2446.76|35
1652076290000|2022-05-09 06:04:50|2455.1|2447.4|2455.13|2447.43|2455.52|2447.82|2455.01|2447.31|27
1652076300000|2022-05-09 06:05:00|2454.98|2447.28|2456.15|2448.45|2456.15|2448.45|2454.31|2446.61|29
1652076310000|2022-05-09 06:05:10|2456.22|2448.52|2455.68|2447.98|2456.59|2448.89|2454.97|2447.27|23
1652076320000|2022-05-09 06:05:20|2455.59|2447.89|2457.33|2449.63|2457.37|2449.67|2455.4|2447.7|27
1652076330000|2022-05-09 06:05:30|2457.32|2449.62|2457.23|2449.53|2457.36|2449.66|2456.81|2449.11|23
1652076340000|2022-05-09 06:05:40|2457.35|2449.65|2457.24|2449.54|2457.49|2449.79|2457.07|2449.37|25
1652076350000|2022-05-09 06:05:50|2457.28|2449.58|2456.28|2448.58|2457.55|2449.85|2456.25|2448.55|30
1652076360000|2022-05-09 06:06:00|2456.38|2448.68|2455.37|2447.67|2456.38|2448.68|2455.3|2447.6|10
1652076370000|2022-05-09 06:06:10|2455.34|2447.64|2455.08|2447.38|2455.49|2447.79|2454.68|2446.98|19
1652076380000|2022-05-09 06:06:20|2454.53|2446.83|2454.56|2446.86|2455.12|2447.42|2454.34|2446.64|28
1652076390000|2022-05-09 06:06:30|2454.53|2446.83|2453.89|2446.19|2454.96|2447.26|2453.65|2445.95|32
1652076400000|2022-05-09 06:06:40|2453.83|2446.13|2451.44|2443.74|2453.83|2446.13|2451.22|2443.52|24
1652076410000|2022-05-09 06:06:50|2451.28|2443.58|2450.82|2443.12|2451.58|2443.88|2450.22|2442.52|27
1652076420000|2022-05-09 06:07:00|2450.43|2442.73|2448.72|2441.02|2450.88|2443.18|2448.66|2440.96|31
1652076430000|2022-05-09 06:07:10|2448.86|2441.16|2447.15|2439.45|2448.86|2441.16|2447.15|2439.45|33
1652076440000|2022-05-09 06:07:20|2447.18|2439.48|2446.76|2439.06|2447.61|2439.91|2446.29|2438.59|33
1652076450000|2022-05-09 06:07:30|2446.29|2438.59|2442.63|2434.93|2446.68|2438.98|2442.44|2434.74|36
1652076460000|2022-05-09 06:07:40|2442.41|2434.71|2442.11|2434.41|2442.57|2434.87|2441.14|2433.44|36
1652076470000|2022-05-09 06:07:50|2441.14|2433.44|2443.65|2435.95|2443.65|2435.95|2441.13|2433.43|35
1652076480000|2022-05-09 06:08:00|2443.8|2436.1|2442.7|2435|2444.74|2437.04|2442.49|2434.79|26
1652076490000|2022-05-09 06:08:10|2442.86|2435.16|2442.07|2434.37|2442.86|2435.16|2440.84|2433.14|36
1652076500000|2022-05-09 06:08:20|2441.38|2433.68|2442.61|2434.91|2442.61|2434.91|2440.83|2433.13|32
1652076510000|2022-05-09 06:08:30|2442.16|2434.46|2443.79|2436.09|2443.86|2436.16|2441.63|2433.93|30
1652076520000|2022-05-09 06:08:40|2443.41|2435.71|2442.34|2434.64|2443.67|2435.97|2442.04|2434.34|23
1652076530000|2022-05-09 06:08:50|2442.24|2434.54|2442.57|2434.87|2443.52|2435.82|2442.24|2434.54|19
1652076540000|2022-05-09 06:09:00|2442.37|2434.67|2443.15|2435.45|2443.15|2435.45|2442.26|2434.56|24
1652076550000|2022-05-09 06:09:10|2443.14|2435.44|2443.18|2435.48|2443.91|2436.21|2442.64|2434.94|23
1652076560000|2022-05-09 06:09:20|2443.45|2435.75|2443.24|2435.54|2443.82|2436.12|2443.21|2435.51|27
1652076570000|2022-05-09 06:09:30|2443.17|2435.47|2441.87|2434.17|2443.49|2435.79|2441.8|2434.1|20
1652076580000|2022-05-09 06:09:40|2441.77|2434.07|2441.56|2433.86|2442.05|2434.35|2441.2|2433.5|19
1652076590000|2022-05-09 06:09:50|2441.53|2433.83|2439.01|2431.31|2441.74|2434.04|2439.01|2431.31|30
1652076600000|2022-05-09 06:10:00|2439.24|2431.54|2439.32|2431.62|2439.5|2431.8|2438.64|2430.94|29
1652076610000|2022-05-09 06:10:10|2439.09|2431.39|2436.97|2429.27|2439.56|2431.86|2436.63|2428.93|36
1652076620000|2022-05-09 06:10:20|2437.06|2429.36|2434.73|2427.03|2437.12|2429.42|2434.57|2426.87|37
1652076630000|2022-05-09 06:10:30|2434.68|2426.98|2434.08|2426.38|2436|2428.3|2434.08|2426.38|37
1652076640000|2022-05-09 06:10:40|2433.85|2426.15|2432.97|2425.27|2434.27|2426.57|2432.84|2425.14|39
1652076650000|2022-05-09 06:10:50|2432.75|2425.05|2430.91|2423.21|2432.75|2425.05|2429.98|2422.28|38
1652076660000|2022-05-09 06:11:00|2430.39|2422.69|2429.97|2422.27|2431.95|2424.25|2429.97|2422.27|38
1652076670000|2022-05-09 06:11:10|2429.96|2422.26|2431.48|2423.78|2431.67|2423.97|2429.96|2422.26|35
1652076680000|2022-05-09 06:11:20|2431.1|2423.4|2432.1|2424.4|2432.41|2424.71|2430.07|2422.37|40
1652076690000|2022-05-09 06:11:30|2431.83|2424.13|2430.94|2423.24|2431.93|2424.23|2430.61|2422.91|34
1652076700000|2022-05-09 06:11:40|2430.61|2422.91|2430.28|2422.58|2430.75|2423.05|2429.61|2421.91|34
1652076710000|2022-05-09 06:11:50|2430.29|2422.59|2429.26|2421.56|2430.63|2422.93|2428.05|2420.35|38
1652076720000|2022-05-09 06:12:00|2429.33|2421.63|2429.89|2422.19|2430.42|2422.72|2429.27|2421.57|36
1652076730000|2022-05-09 06:12:10|2429.94|2422.24|2431.54|2423.84|2431.54|2423.84|2429.94|2422.24|38
1652076740000|2022-05-09 06:12:20|2431.47|2423.77|2430.2|2422.5|2431.94|2424.24|2430.2|2422.5|34
1652076750000|2022-05-09 06:12:30|2430.19|2422.49|2430.72|2423.02|2430.95|2423.25|2429.96|2422.26|37
1652076760000|2022-05-09 06:12:40|2430.69|2422.99|2429.8|2422.1|2431.04|2423.34|2428.88|2421.18|33
1652076770000|2022-05-09 06:12:50|2429|2421.3|2429.17|2421.47|2429.84|2422.14|2428.61|2420.91|39
1652076780000|2022-05-09 06:13:00|2429.11|2421.41|2429.37|2421.67|2429.37|2421.67|2428.36|2420.66|36
1652076790000|2022-05-09 06:13:10|2429.17|2421.47|2430.23|2422.53|2430.23|2422.53|2428.51|2420.81|38
1652076800000|2022-05-09 06:13:20|2429.88|2422.18|2431.8|2424.1|2431.8|2424.1|2429.84|2422.14|34
1652076810000|2022-05-09 06:13:30|2431.27|2423.57|2434.71|2427.01|2434.71|2427.01|2431.27|2423.57|35
1652076820000|2022-05-09 06:13:40|2434.46|2426.76|2435.07|2427.37|2435.47|2427.77|2434.46|2426.76|34
1652076830000|2022-05-09 06:13:50|2434.97|2427.27|2435.29|2427.59|2435.32|2427.62|2434.1|2426.4|35
1652076840000|2022-05-09 06:14:00|2435.31|2427.61|2434.05|2426.35|2435.33|2427.63|2433.66|2425.96|37
1652076850000|2022-05-09 06:14:10|2434.09|2426.39|2434.04|2426.34|2435.14|2427.44|2433.07|2425.37|39
1652076860000|2022-05-09 06:14:20|2433.81|2426.11|2433.46|2425.76|2434.14|2426.44|2433|2425.3|35
1652076870000|2022-05-09 06:14:30|2433.77|2426.07|2434.42|2426.72|2434.47|2426.77|2433.58|2425.88|26
1652076880000|2022-05-09 06:14:40|2434.41|2426.71|2432.7|2425|2434.74|2427.04|2431.98|2424.28|33
1652076890000|2022-05-09 06:14:50|2431.97|2424.27|2432.94|2425.24|2432.94|2425.24|2431.92|2424.22|32
1652076900000|2022-05-09 06:15:00|2432.89|2425.19|2432.47|2424.77|2433.12|2425.42|2431.9|2424.2|31
1652076910000|2022-05-09 06:15:10|2432.1|2424.4|2433.19|2425.49|2434.2|2426.5|2432.1|2424.4|37
1652076920000|2022-05-09 06:15:20|2433.23|2425.53|2433.99|2426.29|2435.21|2427.51|2433.16|2425.46|37
1652076930000|2022-05-09 06:15:30|2433.95|2426.25|2434.44|2426.74|2435.07|2427.37|2433.8|2426.1|29
1652076940000|2022-05-09 06:15:40|2434.76|2427.06|2433.26|2425.56|2435.06|2427.36|2432.66|2424.96|29
1652076950000|2022-05-09 06:15:50|2433.16|2425.46|2431.34|2423.64|2433.16|2425.46|2431.23|2423.53|35
1652076960000|2022-05-09 06:16:00|2431.29|2423.59|2431.33|2423.63|2431.63|2423.93|2430.5|2422.8|31
1652076970000|2022-05-09 06:16:10|2431.32|2423.62|2430.4|2422.7|2431.38|2423.68|2430|2422.3|32
1652076980000|2022-05-09 06:16:20|2430.45|2422.75|2430.9|2423.2|2431.51|2423.81|2430.13|2422.43|32
1652076990000|2022-05-09 06:16:30|2430.64|2422.94|2431.98|2424.28|2432.1|2424.4|2430.44|2422.74|38
1652077000000|2022-05-09 06:16:40|2432|2424.3|2431.63|2423.93|2432.82|2425.12|2431.44|2423.74|35
1652077010000|2022-05-09 06:16:50|2431.58|2423.88|2430.72|2423.02|2431.98|2424.28|2430.21|2422.51|32
1652077020000|2022-05-09 06:17:00|2430.35|2422.65|2430.68|2422.98|2430.72|2423.02|2429.72|2422.02|33
1652077030000|2022-05-09 06:17:10|2430.8|2423.1|2430.29|2422.59|2430.8|2423.1|2428.6|2420.9|32
1652077040000|2022-05-09 06:17:20|2430.35|2422.65|2428.84|2421.14|2430.71|2423.01|2428.84|2421.14|33
1652077050000|2022-05-09 06:17:30|2428.65|2420.95|2429.62|2421.92|2430.36|2422.66|2428.63|2420.93|31
1652077060000|2022-05-09 06:17:40|2428.96|2421.26|2428.91|2421.21|2429.51|2421.81|2428.71|2421.01|23
1652077070000|2022-05-09 06:17:50|2428.89|2421.19|2430.02|2422.32|2430.03|2422.33|2428.81|2421.11|32
1652077080000|2022-05-09 06:18:00|2430.06|2422.36|2431.34|2423.64|2431.34|2423.64|2430|2422.3|38
1652077090000|2022-05-09 06:18:10|2430.85|2423.15|2432.12|2424.42|2433.23|2425.53|2430.85|2423.15|37
1652077100000|2022-05-09 06:18:20|2431.43|2423.73|2430.79|2423.09|2432.76|2425.06|2429.64|2421.94|37
1652077110000|2022-05-09 06:18:30|2429.78|2422.08|2434.8|2427.1|2434.8|2427.1|2429.78|2422.08|37
1652077120000|2022-05-09 06:18:40|2434.04|2426.34|2436.28|2428.58|2436.28|2428.58|2434.02|2426.32|39
1652077130000|2022-05-09 06:18:50|2436.33|2428.63|2436.02|2428.32|2437.07|2429.37|2435.25|2427.55|36
1652077140000|2022-05-09 06:19:00|2436.73|2429.03|2436.37|2428.67|2437.16|2429.46|2435.03|2427.33|34
1652077150000|2022-05-09 06:19:10|2436.18|2428.48|2436.52|2428.82|2436.53|2428.83|2435.53|2427.83|31
1652077160000|2022-05-09 06:19:20|2436.32|2428.62|2436.7|2429|2436.92|2429.22|2435.74|2428.04|26
1652077170000|2022-05-09 06:19:30|2436.53|2428.83|2437|2429.3|2437.6|2429.9|2435.11|2427.41|34
1652077180000|2022-05-09 06:19:40|2437.45|2429.75|2439.01|2431.31|2439.84|2432.14|2436.48|2428.78|37
1652077190000|2022-05-09 06:19:50|2439.87|2432.17|2439.81|2432.11|2440.46|2432.76|2439.13|2431.43|37
1652077200000|2022-05-09 06:20:00|2439.08|2431.38|2439.43|2431.73|2440.52|2432.82|2438.56|2430.86|35
1652077210000|2022-05-09 06:20:10|2438.87|2431.17|2438.44|2430.74|2439.57|2431.87|2438.07|2430.37|32
1652077220000|2022-05-09 06:20:20|2438.3|2430.6|2437.36|2429.66|2438.5|2430.8|2437.36|2429.66|32
1652077230000|2022-05-09 06:20:30|2437.17|2429.47|2437.37|2429.67|2437.85|2430.15|2436.56|2428.86|35
1652077240000|2022-05-09 06:20:40|2438.47|2430.77|2437.58|2429.88|2438.52|2430.82|2437.21|2429.51|40
1652077250000|2022-05-09 06:20:50|2437.61|2429.91|2437.94|2430.24|2438.68|2430.98|2437.18|2429.48|37
1652077260000|2022-05-09 06:21:00|2437.86|2430.16|2437.49|2429.79|2438.12|2430.42|2436.84|2429.14|30
1652077270000|2022-05-09 06:21:10|2437.86|2430.16|2439.01|2431.31|2439.01|2431.31|2437.85|2430.15|34
1652077280000|2022-05-09 06:21:20|2437.98|2430.28|2438.1|2430.4|2439.28|2431.58|2437.98|2430.28|32
1652077290000|2022-05-09 06:21:30|2438.08|2430.38|2439.65|2431.95|2439.92|2432.22|2438|2430.3|28
1652077300000|2022-05-09 06:21:40|2439.6|2431.9|2439.13|2431.43|2439.64|2431.94|2439.13|2431.43|12
1652077310000|2022-05-09 06:21:50|2439.17|2431.47|2439.26|2431.56|2439.53|2431.83|2438.9|2431.2|27
1652077320000|2022-05-09 06:22:00|2439.5|2431.8|2438.46|2430.76|2439.5|2431.8|2438.46|2430.76|20
1652077330000|2022-05-09 06:22:10|2438.67|2430.97|2440|2432.3|2440.11|2432.41|2438.66|2430.96|25
1652077340000|2022-05-09 06:22:20|2439.93|2432.23|2439.4|2431.7|2440.28|2432.58|2438.93|2431.23|30
1652077350000|2022-05-09 06:22:30|2439.62|2431.92|2438.06|2430.36|2439.76|2432.06|2437.6|2429.9|32
1652077360000|2022-05-09 06:22:40|2437.82|2430.12|2437.98|2430.28|2438.82|2431.12|2437.68|2429.98|31
1652077370000|2022-05-09 06:22:50|2439.02|2431.32|2438.2|2430.5|2439.92|2432.22|2438.08|2430.38|33
1652077380000|2022-05-09 06:23:00|2439.29|2431.59|2437.99|2430.29|2439.46|2431.76|2437.29|2429.59|25
1652077390000|2022-05-09 06:23:10|2438.06|2430.36|2437.08|2429.38|2438.21|2430.51|2436.96|2429.26|31
1652077400000|2022-05-09 06:23:20|2438.15|2430.45|2438.46|2430.76|2438.7|2431|2436.93|2429.23|33
1652077410000|2022-05-09 06:23:30|2438.41|2430.71|2439.3|2431.6|2439.77|2432.07|2438.41|2430.71|33
1652077420000|2022-05-09 06:23:40|2439.29|2431.59|2439.58|2431.88|2439.76|2432.06|2439.29|2431.59|26
1652077430000|2022-05-09 06:23:50|2439.52|2431.82|2439.1|2431.4|2439.54|2431.84|2438.74|2431.04|21
1652077440000|2022-05-09 06:24:00|2439.11|2431.41|2440.21|2432.51|2440.21|2432.51|2439.11|2431.41|21
1652077450000|2022-05-09 06:24:10|2440.36|2432.66|2440.65|2432.95|2440.88|2433.18|2440.35|2432.65|34
1652077460000|2022-05-09 06:24:20|2440.78|2433.08|2441.23|2433.53|2441.45|2433.75|2439.81|2432.11|27
1652077470000|2022-05-09 06:24:30|2441.34|2433.64|2442.77|2435.07|2444.3|2436.6|2441.34|2433.64|28
1652077480000|2022-05-09 06:24:40|2442.73|2435.03|2443.1|2435.4|2444.16|2436.46|2442.52|2434.82|30
1652077490000|2022-05-09 06:24:50|2443.12|2435.42|2444.31|2436.61|2444.32|2436.62|2442.91|2435.21|27
1652077500000|2022-05-09 06:25:00|2444.38|2436.68|2444.94|2437.24|2444.94|2437.24|2444.05|2436.35|33
1652077510000|2022-05-09 06:25:10|2444.95|2437.25|2445.41|2437.71|2445.89|2438.19|2444.95|2437.25|29
1652077520000|2022-05-09 06:25:20|2445.38|2437.68|2445.54|2437.84|2445.57|2437.87|2445.35|2437.65|25
1652077530000|2022-05-09 06:25:30|2445.23|2437.53|2446.38|2438.68|2446.38|2438.68|2444.81|2437.11|23
1652077540000|2022-05-09 06:25:40|2446.39|2438.69|2446.03|2438.33|2446.39|2438.69|2445.22|2437.52|33
1652077550000|2022-05-09 06:25:50|2446.32|2438.62|2445.7|2438|2446.32|2438.62|2444.3|2436.6|34
1652077560000|2022-05-09 06:26:00|2444.5|2436.8|2443.26|2435.56|2445.33|2437.63|2443.14|2435.44|31
1652077570000|2022-05-09 06:26:10|2443.59|2435.89|2442.86|2435.16|2443.81|2436.11|2442.11|2434.41|30
1652077580000|2022-05-09 06:26:20|2442.98|2435.28|2442.36|2434.66|2443.3|2435.6|2442.22|2434.52|31
1652077590000|2022-05-09 06:26:30|2442.72|2435.02|2443.1|2435.4|2443.1|2435.4|2441.72|2434.02|34
1652077600000|2022-05-09 06:26:40|2442.83|2435.13|2442.58|2434.88|2443.03|2435.33|2441.85|2434.15|28
1652077610000|2022-05-09 06:26:50|2442.42|2434.72|2441.95|2434.25|2442.74|2435.04|2441.89|2434.19|21
1652077620000|2022-05-09 06:27:00|2442.11|2434.41|2442.6|2434.9|2442.87|2435.17|2441.99|2434.29|16
1652077630000|2022-05-09 06:27:10|2442.58|2434.88|2443.2|2435.5|2443.2|2435.5|2442.06|2434.36|26
1652077640000|2022-05-09 06:27:20|2442.5|2434.8|2443.44|2435.74|2443.67|2435.97|2442.33|2434.63|28
1652077650000|2022-05-09 06:27:30|2443.64|2435.94|2443.85|2436.15|2443.85|2436.15|2442.55|2434.85|29
1652077660000|2022-05-09 06:27:40|2443.48|2435.78|2443.96|2436.26|2444.1|2436.4|2442.94|2435.24|31
1652077670000|2022-05-09 06:27:50|2443.11|2435.41|2443.48|2435.78|2444.17|2436.47|2443.04|2435.34|29
1652077680000|2022-05-09 06:28:00|2444.5|2436.8|2444.53|2436.83|2444.99|2437.29|2443.51|2435.81|35
1652077690000|2022-05-09 06:28:10|2444.89|2437.19|2444.66|2436.96|2444.89|2437.19|2443.54|2435.84|25
1652077700000|2022-05-09 06:28:20|2444.84|2437.14|2446.43|2438.73|2446.45|2438.75|2444.84|2437.14|35
1652077710000|2022-05-09 06:28:30|2446.32|2438.62|2447.22|2439.52|2447.22|2439.52|2445.73|2438.03|28
1652077720000|2022-05-09 06:28:40|2447.21|2439.51|2447.14|2439.44|2447.3|2439.6|2446.72|2439.02|31
1652077730000|2022-05-09 06:28:50|2447.08|2439.38|2446.17|2438.47|2447.16|2439.46|2446.17|2438.47|27
1652077740000|2022-05-09 06:29:00|2446.09|2438.39|2445.88|2438.18|2446.49|2438.79|2445.78|2438.08|30
1652077750000|2022-05-09 06:29:10|2446.06|2438.36|2446|2438.3|2446.58|2438.88|2445.34|2437.64|33
1652077760000|2022-05-09 06:29:20|2446.29|2438.59|2445.78|2438.08|2446.73|2439.03|2445.72|2438.02|34
1652077770000|2022-05-09 06:29:30|2445.84|2438.14|2446.48|2438.78|2446.58|2438.88|2445.84|2438.14|21
1652077780000|2022-05-09 06:29:40|2446.86|2439.16|2445.12|2437.42|2446.86|2439.16|2445.05|2437.35|26
1652077790000|2022-05-09 06:29:50|2445.13|2437.43|2444.82|2437.12|2445.16|2437.46|2444.78|2437.08|18
1652077800000|2022-05-09 06:30:00|2444.67|2436.97|2443.08|2435.38|2444.86|2437.16|2443.08|2435.38|22
1652077810000|2022-05-09 06:30:10|2443.09|2435.39|2443.25|2435.55|2443.45|2435.75|2443.09|2435.39|21
1652077820000|2022-05-09 06:30:20|2443.29|2435.59|2443.63|2435.93|2443.66|2435.96|2442.64|2434.94|35
1652077830000|2022-05-09 06:30:30|2443.57|2435.87|2447.55|2439.85|2447.55|2439.85|2443.57|2435.87|36
1652077840000|2022-05-09 06:30:40|2446.99|2439.29|2446.88|2439.18|2447.89|2440.19|2445.92|2438.22|36
1652077850000|2022-05-09 06:30:50|2446.31|2438.61|2447.18|2439.48|2447.66|2439.96|2446.28|2438.58|33
1652077860000|2022-05-09 06:31:00|2447.76|2440.06|2448.96|2441.26|2449.24|2441.54|2447.5|2439.8|38
1652077870000|2022-05-09 06:31:10|2448.84|2441.14|2448.87|2441.17|2449.53|2441.83|2448.23|2440.53|31
1652077880000|2022-05-09 06:31:20|2448.86|2441.16|2448.78|2441.08|2449.09|2441.39|2448.54|2440.84|31
1652077890000|2022-05-09 06:31:30|2448.79|2441.09|2449.5|2441.8|2449.5|2441.8|2448.53|2440.83|25
1652077900000|2022-05-09 06:31:40|2449.51|2441.81|2449.38|2441.68|2450.05|2442.35|2449.14|2441.44|30
1652077910000|2022-05-09 06:31:50|2449.34|2441.64|2450.56|2442.86|2450.63|2442.93|2449.33|2441.63|34
1652077920000|2022-05-09 06:32:00|2450.54|2442.84|2451.56|2443.86|2451.56|2443.86|2449.94|2442.24|38
1652077930000|2022-05-09 06:32:10|2451.57|2443.87|2451.96|2444.26|2453.13|2445.43|2451.57|2443.87|38
1652077940000|2022-05-09 06:32:20|2452.09|2444.39|2452.58|2444.88|2452.61|2444.91|2451.48|2443.78|27
1652077950000|2022-05-09 06:32:30|2452.56|2444.86|2452.61|2444.91|2452.82|2445.12|2452.47|2444.77|33
1652077960000|2022-05-09 06:32:40|2452.6|2444.9|2453.14|2445.44|2453.68|2445.98|2452.58|2444.88|29
1652077970000|2022-05-09 06:32:50|2453.38|2445.68|2452.43|2444.73|2453.53|2445.83|2452.43|2444.73|32
1652077980000|2022-05-09 06:33:00|2452.18|2444.48|2453.86|2446.16|2453.86|2446.16|2452.13|2444.43|31
1652077990000|2022-05-09 06:33:10|2453.81|2446.11|2453.58|2445.88|2454.18|2446.48|2452.59|2444.89|30
1652078000000|2022-05-09 06:33:20|2453.56|2445.86|2453.55|2445.85|2454.27|2446.57|2452.88|2445.18|33
1652078010000|2022-05-09 06:33:30|2453.76|2446.06|2452.04|2444.34|2453.76|2446.06|2451.96|2444.26|34
1652078020000|2022-05-09 06:33:40|2452.43|2444.73|2452.08|2444.38|2452.44|2444.74|2451.57|2443.87|34
1652078030000|2022-05-09 06:33:50|2452.1|2444.4|2451.72|2444.02|2452.33|2444.63|2451.61|2443.91|31
1652078040000|2022-05-09 06:34:00|2452.52|2444.82|2453.14|2445.44|2453.93|2446.23|2451.81|2444.11|35
1652078050000|2022-05-09 06:34:10|2452.86|2445.16|2450.86|2443.16|2453.19|2445.49|2450.86|2443.16|28
1652078060000|2022-05-09 06:34:20|2451.52|2443.82|2450.72|2443.02|2451.52|2443.82|2449.58|2441.88|39
1652078070000|2022-05-09 06:34:30|2451.3|2443.6|2449.97|2442.27|2451.3|2443.6|2449.88|2442.18|35
1652078080000|2022-05-09 06:34:40|2450.83|2443.13|2451.42|2443.72|2451.5|2443.8|2450.43|2442.73|32
1652078090000|2022-05-09 06:34:50|2451.46|2443.76|2451.62|2443.92|2451.81|2444.11|2451.3|2443.6|26
1652078100000|2022-05-09 06:35:00|2451.52|2443.82|2450.51|2442.81|2451.78|2444.08|2450.19|2442.49|22
1652078110000|2022-05-09 06:35:10|2450.52|2442.82|2450.2|2442.5|2450.68|2442.98|2450.2|2442.5|19
1652078120000|2022-05-09 06:35:20|2449.76|2442.06|2448.82|2441.12|2449.77|2442.07|2448.82|2441.12|25
1652078130000|2022-05-09 06:35:30|2448.74|2441.04|2449.45|2441.75|2449.49|2441.79|2447.45|2439.75|33
1652078140000|2022-05-09 06:35:40|2449.46|2441.76|2450.03|2442.33|2450.87|2443.17|2449.36|2441.66|34
1652078150000|2022-05-09 06:35:50|2450.21|2442.51|2449.27|2441.57|2450.66|2442.96|2449.15|2441.45|35
1652078160000|2022-05-09 06:36:00|2450.07|2442.37|2450.25|2442.55|2450.5|2442.8|2449.23|2441.53|33
1652078170000|2022-05-09 06:36:10|2450.24|2442.54|2450.16|2442.46|2450.24|2442.54|2449.13|2441.43|32
1652078180000|2022-05-09 06:36:20|2450.13|2442.43|2450.84|2443.14|2451.1|2443.4|2449.53|2441.83|33
1652078190000|2022-05-09 06:36:30|2450.18|2442.48|2451.32|2443.62|2451.32|2443.62|2450.11|2442.41|27
1652078200000|2022-05-09 06:36:40|2451.31|2443.61|2453.25|2445.55|2453.25|2445.55|2450.86|2443.16|35
1652078210000|2022-05-09 06:36:50|2452.8|2445.1|2452.2|2444.5|2453.37|2445.67|2451.47|2443.77|34
1652078220000|2022-05-09 06:37:00|2452.8|2445.1|2452.54|2444.84|2453.86|2446.16|2452.22|2444.52|36
1652078230000|2022-05-09 06:37:10|2452.52|2444.82|2452.31|2444.61|2452.71|2445.01|2451.5|2443.8|27
1652078240000|2022-05-09 06:37:20|2452.57|2444.87|2451.31|2443.61|2452.57|2444.87|2450.97|2443.27|33
1652078250000|2022-05-09 06:37:30|2451.9|2444.2|2451.55|2443.85|2452.32|2444.62|2451.55|2443.85|22
1652078260000|2022-05-09 06:37:40|2451.34|2443.64|2451.96|2444.26|2452.02|2444.32|2451.34|2443.64|19
1652078270000|2022-05-09 06:37:50|2451.72|2444.02|2451.47|2443.77|2451.82|2444.12|2451.43|2443.73|23
1652078280000|2022-05-09 06:38:00|2451.52|2443.82|2451.66|2443.96|2452.1|2444.4|2451.52|2443.82|16
1652078290000|2022-05-09 06:38:10|2451.53|2443.83|2451.4|2443.7|2451.74|2444.04|2451.4|2443.7|28
1652078300000|2022-05-09 06:38:20|2451.61|2443.91|2450.92|2443.22|2451.61|2443.91|2450.87|2443.17|29
1652078310000|2022-05-09 06:38:30|2450.91|2443.21|2450.8|2443.1|2451.07|2443.37|2450.35|2442.65|30
1652078320000|2022-05-09 06:38:40|2450.96|2443.26|2450.95|2443.25|2451.18|2443.48|2450.3|2442.6|33
1652078330000|2022-05-09 06:38:50|2450.5|2442.8|2449.59|2441.89|2451.14|2443.44|2449.24|2441.54|31
1652078340000|2022-05-09 06:39:00|2449.78|2442.08|2450.21|2442.51|2450.39|2442.69|2449.59|2441.89|17
1652078350000|2022-05-09 06:39:10|2450.39|2442.69|2450.55|2442.85|2450.55|2442.85|2449.69|2441.99|28
1652078360000|2022-05-09 06:39:20|2450.56|2442.86|2450.4|2442.7|2451.34|2443.64|2450.31|2442.61|29
1652078370000|2022-05-09 06:39:30|2450.05|2442.35|2450.42|2442.72|2450.42|2442.72|2450.04|2442.34|17
1652078380000|2022-05-09 06:39:40|2450.33|2442.63|2450.37|2442.67|2450.55|2442.85|2450.18|2442.48|19
1652078390000|2022-05-09 06:39:50|2450.27|2442.57|2449.09|2441.39|2450.55|2442.85|2449.09|2441.39|28
1652078400000|2022-05-09 06:40:00|2449.07|2441.37|2450.47|2442.77|2450.47|2442.77|2448.45|2440.75|34
1652078410000|2022-05-09 06:40:10|2449.81|2442.11|2449.88|2442.18|2450.38|2442.68|2448.84|2441.14|33
1652078420000|2022-05-09 06:40:20|2449.87|2442.17|2447.66|2439.96|2449.97|2442.27|2447.64|2439.94|26
1652078430000|2022-05-09 06:40:30|2447.63|2439.93|2447.53|2439.83|2447.95|2440.25|2446.69|2438.99|23
1652078440000|2022-05-09 06:40:40|2447.48|2439.78|2447.01|2439.31|2447.67|2439.97|2447.01|2439.31|29
1652078450000|2022-05-09 06:40:50|2446.88|2439.18|2445.82|2438.12|2447.02|2439.32|2445.54|2437.84|38
1652078460000|2022-05-09 06:41:00|2446.09|2438.39|2447.31|2439.61|2447.31|2439.61|2445.8|2438.1|27
1652078470000|2022-05-09 06:41:10|2447.17|2439.47|2446.18|2438.48|2447.43|2439.73|2446.09|2438.39|14
1652078480000|2022-05-09 06:41:20|2447.08|2439.38|2445.24|2437.54|2447.42|2439.72|2445.24|2437.54|26
1652078490000|2022-05-09 06:41:30|2444.91|2437.21|2445.1|2437.4|2445.66|2437.96|2444.8|2437.1|30
1652078500000|2022-05-09 06:41:40|2445.03|2437.33|2444.3|2436.6|2445.42|2437.72|2443.55|2435.85|31
1652078510000|2022-05-09 06:41:50|2444.34|2436.64|2443.61|2435.91|2444.69|2436.99|2443.37|2435.67|27
1652078520000|2022-05-09 06:42:00|2443.25|2435.55|2443.56|2435.86|2443.56|2435.86|2442.71|2435.01|27
1652078530000|2022-05-09 06:42:10|2443.48|2435.78|2442.91|2435.21|2443.97|2436.27|2442.91|2435.21|27
1652078540000|2022-05-09 06:42:20|2442.88|2435.18|2441.56|2433.86|2442.88|2435.18|2441.31|2433.61|30
1652078550000|2022-05-09 06:42:30|2442.24|2434.54|2441.98|2434.28|2443.27|2435.57|2441.52|2433.82|34
1652078560000|2022-05-09 06:42:40|2442.98|2435.28|2443.22|2435.52|2443.85|2436.15|2441.82|2434.12|27
1652078570000|2022-05-09 06:42:50|2442.52|2434.82|2443.77|2436.07|2444.04|2436.34|2442.52|2434.82|25
1652078580000|2022-05-09 06:43:00|2443.43|2435.73|2443.32|2435.62|2443.92|2436.22|2442.5|2434.8|16
1652078590000|2022-05-09 06:43:10|2443.92|2436.22|2442.73|2435.03|2443.92|2436.22|2442.36|2434.66|24
1652078600000|2022-05-09 06:43:20|2444.11|2436.41|2443.68|2435.98|2444.11|2436.41|2442.61|2434.91|27
1652078610000|2022-05-09 06:43:30|2442.58|2434.88|2443.46|2435.76|2444.33|2436.63|2442.58|2434.88|27
1652078620000|2022-05-09 06:43:40|2444.17|2436.47|2443.87|2436.17|2444.9|2437.2|2443.26|2435.56|37
1652078630000|2022-05-09 06:43:50|2444.69|2436.99|2443.04|2435.34|2444.78|2437.08|2442.98|2435.28|32
1652078640000|2022-05-09 06:44:00|2443.78|2436.08|2443.21|2435.51|2444.03|2436.33|2442.99|2435.29|31
1652078650000|2022-05-09 06:44:10|2443.77|2436.07|2444.08|2436.38|2444.28|2436.58|2443.26|2435.56|31
1652078660000|2022-05-09 06:44:20|2444.61|2436.91|2445.62|2437.92|2445.85|2438.15|2444.07|2436.37|35
1652078670000|2022-05-09 06:44:30|2445.95|2438.25|2446.66|2438.96|2446.92|2439.22|2445.06|2437.36|28
1652078680000|2022-05-09 06:44:40|2446.63|2438.93|2446.98|2439.28|2447.68|2439.98|2446.32|2438.62|36
1652078690000|2022-05-09 06:44:50|2447.23|2439.53|2446.42|2438.72|2447.38|2439.68|2446.42|2438.72|32
1652078700000|2022-05-09 06:45:00|2447.02|2439.32|2446.7|2439|2447.78|2440.08|2445.68|2437.98|36
1652078710000|2022-05-09 06:45:10|2447.57|2439.87|2447.32|2439.62|2447.96|2440.26|2446.17|2438.47|33
1652078720000|2022-05-09 06:45:20|2448.23|2440.53|2447.27|2439.57|2448.83|2441.13|2446.84|2439.14|34
1652078730000|2022-05-09 06:45:30|2447.73|2440.03|2449.13|2441.43|2449.68|2441.98|2447.73|2440.03|38
1652078740000|2022-05-09 06:45:40|2450.02|2442.32|2449.47|2441.77|2450.53|2442.83|2449.1|2441.4|35
1652078750000|2022-05-09 06:45:50|2450.11|2442.41|2449.4|2441.7|2450.7|2443|2449.36|2441.66|36
1652078760000|2022-05-09 06:46:00|2450.23|2442.53|2449.2|2441.5|2450.7|2443|2449.2|2441.5|26
1652078770000|2022-05-09 06:46:10|2450.25|2442.55|2449.62|2441.92|2450.51|2442.81|2449.21|2441.51|29
1652078780000|2022-05-09 06:46:20|2450.5|2442.8|2449.18|2441.48|2450.5|2442.8|2449.17|2441.47|31
1652078790000|2022-05-09 06:46:30|2449.17|2441.47|2449.55|2441.85|2449.96|2442.26|2448.99|2441.29|29
1652078800000|2022-05-09 06:46:40|2449.53|2441.83|2450.83|2443.13|2451.6|2443.9|2449.35|2441.65|30
1652078810000|2022-05-09 06:46:50|2450.82|2443.12|2451.56|2443.86|2451.58|2443.88|2450.81|2443.11|29
1652078820000|2022-05-09 06:47:00|2451.84|2444.14|2452.69|2444.99|2452.89|2445.19|2450.84|2443.14|34
1652078830000|2022-05-09 06:47:10|2452.34|2444.64|2452.73|2445.03|2453.03|2445.33|2452.34|2444.64|28
1652078840000|2022-05-09 06:47:20|2452.79|2445.09|2452.72|2445.02|2452.84|2445.14|2452.45|2444.75|32
1652078850000|2022-05-09 06:47:30|2452.71|2445.01|2453.59|2445.89|2454.43|2446.73|2452.12|2444.42|33
1652078860000|2022-05-09 06:47:40|2453.77|2446.07|2456.67|2448.97|2457.09|2449.39|2453.77|2446.07|36
1652078870000|2022-05-09 06:47:50|2457.24|2449.54|2456.68|2448.98|2457.26|2449.56|2456.5|2448.8|33
1652078880000|2022-05-09 06:48:00|2456.67|2448.97|2456.62|2448.92|2457.7|2450|2456.62|2448.92|32
1652078890000|2022-05-09 06:48:10|2456.84|2449.14|2456.61|2448.91|2457.37|2449.67|2456.61|2448.91|20
1652078900000|2022-05-09 06:48:20|2456.52|2448.82|2456.06|2448.36|2457.05|2449.35|2454.98|2447.28|31
1652078910000|2022-05-09 06:48:30|2456.09|2448.39|2456.13|2448.43|2456.65|2448.95|2455.99|2448.29|31
1652078920000|2022-05-09 06:48:40|2456.74|2449.04|2457.15|2449.45|2457.4|2449.7|2456.13|2448.43|33
1652078930000|2022-05-09 06:48:50|2456.91|2449.21|2456.49|2448.79|2457.23|2449.53|2456.37|2448.67|30
1652078940000|2022-05-09 06:49:00|2456.67|2448.97|2455.78|2448.08|2456.95|2449.25|2455.78|2448.08|29
1652078950000|2022-05-09 06:49:10|2456.29|2448.59|2456.28|2448.58|2456.75|2449.05|2456.18|2448.48|17
1652078960000|2022-05-09 06:49:20|2456.09|2448.39|2458.1|2450.4|2458.3|2450.6|2456.09|2448.39|31
1652078970000|2022-05-09 06:49:30|2458.2|2450.5|2458.12|2450.42|2458.85|2451.15|2457.89|2450.19|38
1652078980000|2022-05-09 06:49:40|2458.26|2450.56|2456.86|2449.16|2458.26|2450.56|2456.79|2449.09|34
1652078990000|2022-05-09 06:49:50|2457.21|2449.51|2455.98|2448.28|2457.4|2449.7|2455.95|2448.25|33
1652079000000|2022-05-09 06:50:00|2456.21|2448.51|2455.82|2448.12|2456.5|2448.8|2455.79|2448.09|30
1652079010000|2022-05-09 06:50:10|2455.79|2448.09|2456.15|2448.45|2456.69|2448.99|2455.52|2447.82|29
1652079020000|2022-05-09 06:50:20|2456.52|2448.82|2456.98|2449.28|2457.54|2449.84|2456.25|2448.55|32
1652079030000|2022-05-09 06:50:30|2457.2|2449.5|2456.11|2448.41|2457.2|2449.5|2455.63|2447.93|36
1652079040000|2022-05-09 06:50:40|2456.41|2448.71|2456.3|2448.6|2456.52|2448.82|2455.7|2448|29
1652079050000|2022-05-09 06:50:50|2456.64|2448.94|2456.4|2448.7|2457.13|2449.43|2456.19|2448.49|31
1652079060000|2022-05-09 06:51:00|2456.86|2449.16|2457.16|2449.46|2458.09|2450.39|2456.5|2448.8|36
1652079070000|2022-05-09 06:51:10|2457.38|2449.68|2456.94|2449.24|2457.59|2449.89|2456.92|2449.22|31
1652079080000|2022-05-09 06:51:20|2457.07|2449.37|2456.9|2449.2|2457.44|2449.74|2456.56|2448.86|28
1652079090000|2022-05-09 06:51:30|2456.89|2449.19|2457.41|2449.71|2457.41|2449.71|2456.89|2449.19|32
1652079100000|2022-05-09 06:51:40|2457.4|2449.7|2456.97|2449.27|2457.5|2449.8|2456.9|2449.2|33
1652079110000|2022-05-09 06:51:50|2456.98|2449.28|2456.63|2448.93|2457.19|2449.49|2456.28|2448.58|35
1652079120000|2022-05-09 06:52:00|2457.18|2449.48|2457.45|2449.75|2457.45|2449.75|2456.54|2448.84|33
1652079130000|2022-05-09 06:52:10|2457.44|2449.74|2457.79|2450.09|2458.64|2450.94|2457.44|2449.74|31
1652079140000|2022-05-09 06:52:20|2458.03|2450.33|2457.98|2450.28|2458.15|2450.45|2457.47|2449.77|36
1652079150000|2022-05-09 06:52:30|2458.14|2450.44|2458.27|2450.57|2458.84|2451.14|2458.14|2450.44|31
1652079160000|2022-05-09 06:52:40|2458.36|2450.66|2457.82|2450.12|2458.36|2450.66|2457.82|2450.12|30
1652079170000|2022-05-09 06:52:50|2457.87|2450.17|2457.94|2450.24|2458.47|2450.77|2457.57|2449.87|35
1652079180000|2022-05-09 06:53:00|2457.95|2450.25|2458.49|2450.79|2458.83|2451.13|2457.94|2450.24|33
1652079190000|2022-05-09 06:53:10|2458.76|2451.06|2458.7|2451|2459.05|2451.35|2458.51|2450.81|33
1652079200000|2022-05-09 06:53:20|2458.64|2450.94|2458.23|2450.53|2459.1|2451.4|2458.23|2450.53|27
1652079210000|2022-05-09 06:53:30|2457.96|2450.26|2458.67|2450.97|2459.01|2451.31|2457.87|2450.17|29
1652079220000|2022-05-09 06:53:40|2458.61|2450.91|2459.77|2452.07|2460.43|2452.73|2458.61|2450.91|31
1652079230000|2022-05-09 06:53:50|2459.78|2452.08|2459.01|2451.31|2460.38|2452.68|2459.01|2451.31|31
1652079240000|2022-05-09 06:54:00|2458.99|2451.29|2459.83|2452.13|2460.15|2452.45|2458.73|2451.03|30
1652079250000|2022-05-09 06:54:10|2459.8|2452.1|2457.83|2450.13|2459.88|2452.18|2457.59|2449.89|34
1652079260000|2022-05-09 06:54:20|2458.87|2451.17|2457.89|2450.19|2459.09|2451.39|2457.66|2449.96|34
1652079270000|2022-05-09 06:54:30|2458.77|2451.07|2459.17|2451.47|2459.44|2451.74|2457.71|2450.01|36
1652079280000|2022-05-09 06:54:40|2459.01|2451.31|2459|2451.3|2459.85|2452.15|2458.09|2450.39|34
1652079290000|2022-05-09 06:54:50|2459.77|2452.07|2458.85|2451.15|2459.84|2452.14|2458.73|2451.03|33
1652079300000|2022-05-09 06:55:00|2458.88|2451.18|2458.29|2450.59|2459.87|2452.17|2458.29|2450.59|28
1652079310000|2022-05-09 06:55:10|2458.96|2451.26|2458.02|2450.32|2459.23|2451.53|2457.44|2449.74|34
1652079320000|2022-05-09 06:55:20|2457.64|2449.94|2457.43|2449.73|2458.27|2450.57|2457.15|2449.45|32
1652079330000|2022-05-09 06:55:30|2457.64|2449.94|2457.63|2449.93|2457.76|2450.06|2457.6|2449.9|17
1652079340000|2022-05-09 06:55:40|2457.61|2449.91|2458.17|2450.47|2458.4|2450.7|2457.18|2449.48|31
1652079350000|2022-05-09 06:55:50|2458.19|2450.49|2458.12|2450.42|2458.38|2450.68|2458.08|2450.38|21
1652079360000|2022-05-09 06:56:00|2458.21|2450.51|2457.2|2449.5|2458.21|2450.51|2457.2|2449.5|30
1652079370000|2022-05-09 06:56:10|2456.92|2449.22|2456.73|2449.03|2457.15|2449.45|2456.5|2448.8|36
1652079380000|2022-05-09 06:56:20|2456.53|2448.83|2456.55|2448.85|2456.62|2448.92|2456.21|2448.51|24
1652079390000|2022-05-09 06:56:30|2456.94|2449.24|2456.28|2448.58|2457.43|2449.73|2456.28|2448.58|20
1652079400000|2022-05-09 06:56:40|2457.36|2449.66|2457.21|2449.51|2457.36|2449.66|2456.91|2449.21|15
1652079410000|2022-05-09 06:56:50|2457.22|2449.52|2458.9|2451.2|2459.59|2451.89|2456.74|2449.04|38
1652079420000|2022-05-09 06:57:00|2459.85|2452.15|2458.58|2450.88|2460.17|2452.47|2458.58|2450.88|39
1652079430000|2022-05-09 06:57:10|2458.2|2450.5|2458.01|2450.31|2458.98|2451.28|2457.86|2450.16|39
1652079440000|2022-05-09 06:57:20|2458.38|2450.68|2458.24|2450.54|2458.76|2451.06|2457.95|2450.25|32
1652079450000|2022-05-09 06:57:30|2458.25|2450.55|2457.15|2449.45|2458.46|2450.76|2457.08|2449.38|32
1652079460000|2022-05-09 06:57:40|2457.47|2449.77|2456.65|2448.95|2457.47|2449.77|2456.14|2448.44|26
1652079470000|2022-05-09 06:57:50|2456.25|2448.55|2456.8|2449.1|2456.98|2449.28|2455.95|2448.25|34
1652079480000|2022-05-09 06:58:00|2456.28|2448.58|2456.66|2448.96|2457.12|2449.42|2456.09|2448.39|32
1652079490000|2022-05-09 06:58:10|2456.77|2449.07|2456.08|2448.38|2456.91|2449.21|2456.08|2448.38|30
1652079500000|2022-05-09 06:58:20|2456.37|2448.67|2456.82|2449.12|2457.58|2449.88|2455.84|2448.14|32
1652079510000|2022-05-09 06:58:30|2457.19|2449.49|2457.39|2449.69|2457.39|2449.69|2456.49|2448.79|29
1652079520000|2022-05-09 06:58:40|2457.38|2449.68|2457.4|2449.7|2457.44|2449.74|2457.32|2449.62|19
1652079530000|2022-05-09 06:58:50|2457.37|2449.67|2457.77|2450.07|2458.13|2450.43|2457.37|2449.67|28
1652079540000|2022-05-09 06:59:00|2457.83|2450.13|2457.81|2450.11|2458.11|2450.41|2457.75|2450.05|34
1652079550000|2022-05-09 06:59:10|2457.52|2449.82|2457.84|2450.14|2457.9|2450.2|2457.46|2449.76|26
1652079560000|2022-05-09 06:59:20|2457.81|2450.11|2457.53|2449.83|2457.85|2450.15|2457.39|2449.69|30
1652079570000|2022-05-09 06:59:30|2457.42|2449.72|2456.43|2448.73|2457.42|2449.72|2456.3|2448.6|27
1652079580000|2022-05-09 06:59:40|2455.42|2447.72|2456.47|2448.77|2456.47|2448.77|2455.33|2447.63|36
1652079590000|2022-05-09 06:59:50|2456.51|2448.81|2456.99|2449.29|2457.89|2450.19|2456.51|2448.81|35
1652079600000|2022-05-09 07:00:00|2457.03|2449.33|2457.03|2449.33|2457.42|2449.72|2456.84|2449.14|33
1652079610000|2022-05-09 07:00:10|2457.25|2449.55|2455.23|2447.53|2457.25|2449.55|2455.23|2447.53|33
1652079620000|2022-05-09 07:00:20|2455.31|2447.61|2456.1|2448.4|2456.65|2448.95|2455.25|2447.55|25
1652079630000|2022-05-09 07:00:30|2456.08|2448.38|2455.66|2447.96|2456.74|2449.04|2455.42|2447.72|28
1652079640000|2022-05-09 07:00:40|2456.52|2448.82|2457.17|2449.47|2457.43|2449.73|2455.48|2447.78|30
1652079650000|2022-05-09 07:00:50|2457.28|2449.58|2459.53|2451.83|2459.76|2452.06|2457.28|2449.58|37
1652079660000|2022-05-09 07:01:00|2459.5|2451.8|2460.58|2452.88|2460.95|2453.25|2459.27|2451.57|38
1652079670000|2022-05-09 07:01:10|2460.45|2452.75|2460.92|2453.22|2461.12|2453.42|2460.36|2452.66|31
1652079680000|2022-05-09 07:01:20|2460.83|2453.13|2461.49|2453.79|2461.56|2453.86|2460.5|2452.8|36
1652079690000|2022-05-09 07:01:30|2461.5|2453.8|2460.16|2452.46|2461.52|2453.82|2459.85|2452.15|37
1652079700000|2022-05-09 07:01:40|2459.99|2452.29|2460.43|2452.73|2461.12|2453.42|2459.86|2452.16|36
1652079710000|2022-05-09 07:01:50|2460.82|2453.12|2460.55|2452.85|2461.22|2453.52|2459.72|2452.02|27
1652079720000|2022-05-09 07:02:00|2460.76|2453.06|2461.7|2454|2462.02|2454.32|2460.23|2452.53|36
1652079730000|2022-05-09 07:02:10|2461.71|2454.01|2462.11|2454.41|2462.51|2454.81|2461.71|2454.01|38
1652079740000|2022-05-09 07:02:20|2462.38|2454.68|2463.34|2455.64|2463.69|2455.99|2461.93|2454.23|37
1652079750000|2022-05-09 07:02:30|2463.63|2455.93|2463.37|2455.67|2464.31|2456.61|2462.8|2455.1|30
1652079760000|2022-05-09 07:02:40|2463.4|2455.7|2465.19|2457.49|2465.34|2457.64|2463.4|2455.7|35
1652079770000|2022-05-09 07:02:50|2465.21|2457.51|2465.87|2458.17|2466.58|2458.88|2465.21|2457.51|38
1652079780000|2022-05-09 07:03:00|2465.8|2458.1|2465.56|2457.86|2466.32|2458.62|2464.46|2456.76|33
1652079790000|2022-05-09 07:03:10|2466.33|2458.63|2466.45|2458.75|2466.79|2459.09|2465.55|2457.85|32
1652079800000|2022-05-09 07:03:20|2466.64|2458.94|2466.71|2459.01|2467.16|2459.46|2465.99|2458.29|28
1652079810000|2022-05-09 07:03:30|2466.75|2459.05|2466.94|2459.24|2468.03|2460.33|2466.53|2458.83|35
1652079820000|2022-05-09 07:03:40|2466.96|2459.26|2467.49|2459.79|2467.49|2459.79|2466.78|2459.08|34
1652079830000|2022-05-09 07:03:50|2467.59|2459.89|2468.2|2460.5|2468.68|2460.98|2467.59|2459.89|39
1652079840000|2022-05-09 07:04:00|2468.01|2460.31|2467.62|2459.92|2468.17|2460.47|2466.91|2459.21|24
1652079850000|2022-05-09 07:04:10|2467.54|2459.84|2466.13|2458.43|2467.56|2459.86|2466.13|2458.43|20
1652079860000|2022-05-09 07:04:20|2466.14|2458.44|2465.15|2457.45|2466.48|2458.78|2464.69|2456.99|28
1652079870000|2022-05-09 07:04:30|2465.09|2457.39|2465.73|2458.03|2466.81|2459.11|2465.09|2457.39|32
1652079880000|2022-05-09 07:04:40|2466.29|2458.59|2464.68|2456.98|2466.35|2458.65|2464.65|2456.95|29
1652079890000|2022-05-09 07:04:50|2465.34|2457.64|2465.44|2457.74|2466.25|2458.55|2464.69|2456.99|22
1652079900000|2022-05-09 07:05:00|2464.84|2457.14|2466.17|2458.47|2466.98|2459.28|2464.84|2457.14|32
1652079910000|2022-05-09 07:05:10|2466.67|2458.97|2465.46|2457.76|2467.44|2459.74|2465.44|2457.74|32
1652079920000|2022-05-09 07:05:20|2465.92|2458.22|2464.91|2457.21|2466.33|2458.63|2464.91|2457.21|32
1652079930000|2022-05-09 07:05:30|2465.44|2457.74|2465.28|2457.58|2466.11|2458.41|2464.89|2457.19|35
1652079940000|2022-05-09 07:05:40|2466.29|2458.59|2465.18|2457.48|2466.37|2458.67|2465.16|2457.46|27
1652079950000|2022-05-09 07:05:50|2465.01|2457.31|2464.1|2456.4|2465.67|2457.97|2464.1|2456.4|33
1652079960000|2022-05-09 07:06:00|2464.03|2456.33|2464.76|2457.06|2464.9|2457.2|2463.75|2456.05|35
1652079970000|2022-05-09 07:06:10|2465.55|2457.85|2465.72|2458.02|2466.73|2459.03|2464.69|2456.99|34
1652079980000|2022-05-09 07:06:20|2466.73|2459.03|2465.98|2458.28|2466.97|2459.27|2465.69|2457.99|35
1652079990000|2022-05-09 07:06:30|2465.74|2458.04|2466.97|2459.27|2467.3|2459.6|2465.74|2458.04|32
1652080000000|2022-05-09 07:06:40|2467.15|2459.45|2466.64|2458.94|2467.15|2459.45|2466.52|2458.82|26
1652080010000|2022-05-09 07:06:50|2466.67|2458.97|2466.54|2458.84|2466.98|2459.28|2466.2|2458.5|22
1652080020000|2022-05-09 07:07:00|2466.55|2458.85|2466.09|2458.39|2466.8|2459.1|2466.01|2458.31|11
1652080030000|2022-05-09 07:07:10|2465.94|2458.24|2465.86|2458.16|2466.23|2458.53|2465.67|2457.97|21
1652080040000|2022-05-09 07:07:20|2465.75|2458.05|2466.76|2459.06|2466.76|2459.06|2465.66|2457.96|24
1652080050000|2022-05-09 07:07:30|2466.62|2458.92|2464.88|2457.18|2466.65|2458.95|2464.84|2457.14|18
1652080060000|2022-05-09 07:07:40|2465.78|2458.08|2465.18|2457.48|2465.88|2458.18|2464.77|2457.07|26
1652080070000|2022-05-09 07:07:50|2464.8|2457.1|2466.54|2458.84|2466.54|2458.84|2464.72|2457.02|26
1652080080000|2022-05-09 07:08:00|2465.72|2458.02|2464.88|2457.18|2466.04|2458.34|2464.82|2457.12|19
1652080090000|2022-05-09 07:08:10|2464.83|2457.13|2464.57|2456.87|2465.31|2457.61|2464.27|2456.57|27
1652080100000|2022-05-09 07:08:20|2464.83|2457.13|2462.92|2455.22|2464.88|2457.18|2462.58|2454.88|33
1652080110000|2022-05-09 07:08:30|2462.59|2454.89|2463.1|2455.4|2463.78|2456.08|2462.58|2454.88|31
1652080120000|2022-05-09 07:08:40|2463.18|2455.48|2463.94|2456.24|2463.94|2456.24|2462.28|2454.58|26
1652080130000|2022-05-09 07:08:50|2463.25|2455.55|2462.34|2454.64|2463.94|2456.24|2462.34|2454.64|24
1652080140000|2022-05-09 07:09:00|2462.79|2455.09|2463.39|2455.69|2463.46|2455.76|2462.14|2454.44|31
1652080150000|2022-05-09 07:09:10|2462.89|2455.19|2463.36|2455.66|2463.46|2455.76|2462.89|2455.19|14
1652080160000|2022-05-09 07:09:20|2463.39|2455.69|2464.21|2456.51|2464.48|2456.78|2463.39|2455.69|29
1652080170000|2022-05-09 07:09:30|2464.19|2456.49|2464.5|2456.8|2464.52|2456.82|2464.16|2456.46|33
1652080180000|2022-05-09 07:09:40|2464.52|2456.82|2464.68|2456.98|2464.7|2457|2464.45|2456.75|17
1652080190000|2022-05-09 07:09:50|2464.62|2456.92|2464.65|2456.95|2464.7|2457|2463.44|2455.74|20
1652080200000|2022-05-09 07:10:00|2464.61|2456.91|2463.78|2456.08|2464.65|2456.95|2463.78|2456.08|34
1652080210000|2022-05-09 07:10:10|2463.88|2456.18|2463.89|2456.19|2464.71|2457.01|2463.73|2456.03|33
1652080220000|2022-05-09 07:10:20|2463.9|2456.2|2465.05|2457.35|2465.82|2458.12|2463.87|2456.17|36
1652080230000|2022-05-09 07:10:30|2465.04|2457.34|2466.36|2458.66|2466.59|2458.89|2465.04|2457.34|28
1652080240000|2022-05-09 07:10:40|2465.98|2458.28|2467.51|2459.81|2468.05|2460.35|2465.85|2458.15|36
1652080250000|2022-05-09 07:10:50|2467.5|2459.8|2467.8|2460.1|2468.41|2460.71|2467.2|2459.5|28
1652080260000|2022-05-09 07:11:00|2467.5|2459.8|2468.46|2460.76|2469.12|2461.42|2467.45|2459.75|35
1652080270000|2022-05-09 07:11:10|2468.47|2460.77|2469.05|2461.35|2469.87|2462.17|2468.46|2460.76|34
1652080280000|2022-05-09 07:11:20|2469.4|2461.7|2470.28|2462.58|2470.47|2462.77|2469.14|2461.44|31
1652080290000|2022-05-09 07:11:30|2470.29|2462.59|2469.16|2461.46|2470.8|2463.1|2468.81|2461.11|31
1652080300000|2022-05-09 07:11:40|2468.66|2460.96|2468.71|2461.01|2469.95|2462.25|2468.63|2460.93|34
1652080310000|2022-05-09 07:11:50|2468.69|2460.99|2468.38|2460.68|2469.12|2461.42|2468.38|2460.68|34
1652080320000|2022-05-09 07:12:00|2468.31|2460.61|2467.63|2459.93|2468.34|2460.64|2467.63|2459.93|26
1652080330000|2022-05-09 07:12:10|2467.52|2459.82|2467.35|2459.65|2467.58|2459.88|2466.55|2458.85|30
1652080340000|2022-05-09 07:12:20|2468.18|2460.48|2469.15|2461.45|2469.61|2461.91|2467.57|2459.87|33
1652080350000|2022-05-09 07:12:30|2469.3|2461.6|2469.06|2461.36|2469.67|2461.97|2468.85|2461.15|27
1652080360000|2022-05-09 07:12:40|2468.79|2461.09|2467.27|2459.57|2468.97|2461.27|2466.94|2459.24|36
1652080370000|2022-05-09 07:12:50|2467.28|2459.58|2465.63|2457.93|2467.74|2460.04|2465.58|2457.88|33
1652080380000|2022-05-09 07:13:00|2466.44|2458.74|2465.58|2457.88|2467.16|2459.46|2465.49|2457.79|27
1652080390000|2022-05-09 07:13:10|2466.1|2458.4|2466.81|2459.11|2466.81|2459.11|2465.55|2457.85|18
1652080400000|2022-05-09 07:13:20|2466.71|2459.01|2465.62|2457.92|2466.71|2459.01|2465.54|2457.84|26
1652080410000|2022-05-09 07:13:30|2466.48|2458.78|2465.63|2457.93|2466.63|2458.93|2465.16|2457.46|26
1652080420000|2022-05-09 07:13:40|2466.07|2458.37|2464.3|2456.6|2466.34|2458.64|2464.14|2456.44|31
1652080430000|2022-05-09 07:13:50|2465.09|2457.39|2465.78|2458.08|2465.87|2458.17|2464.25|2456.55|27
1652080440000|2022-05-09 07:14:00|2465.8|2458.1|2465.45|2457.75|2466.64|2458.94|2465.45|2457.75|31
1652080450000|2022-05-09 07:14:10|2465.38|2457.68|2465.12|2457.42|2465.82|2458.12|2465.06|2457.36|27
1652080460000|2022-05-09 07:14:20|2465.16|2457.46|2465.02|2457.32|2465.69|2457.99|2465.02|2457.32|31
1652080470000|2022-05-09 07:14:30|2465.03|2457.33|2465.37|2457.67|2465.52|2457.82|2464.99|2457.29|24
1652080480000|2022-05-09 07:14:40|2465.09|2457.39|2465.55|2457.85|2465.55|2457.85|2465.09|2457.39|18
1652080490000|2022-05-09 07:14:50|2465.49|2457.79|2465.09|2457.39|2465.55|2457.85|2465.09|2457.39|11
1652080500000|2022-05-09 07:15:00|2465.11|2457.41|2464.92|2457.22|2465.43|2457.73|2464.92|2457.22|21
1652080510000|2022-05-09 07:15:10|2464.91|2457.21|2464.84|2457.14|2464.91|2457.21|2464.57|2456.87|9
1652080520000|2022-05-09 07:15:20|2464.66|2456.96|2465.06|2457.36|2465.9|2458.2|2464.65|2456.95|18
1652080530000|2022-05-09 07:15:30|2464.61|2456.91|2464.34|2456.64|2464.61|2456.91|2464.06|2456.36|15
1652080540000|2022-05-09 07:15:40|2464.27|2456.57|2463.88|2456.18|2464.27|2456.57|2463.18|2455.48|26
1652080550000|2022-05-09 07:15:50|2463.36|2455.66|2463.35|2455.65|2463.88|2456.18|2463.04|2455.34|26
1652080560000|2022-05-09 07:16:00|2463.36|2455.66|2463.25|2455.55|2463.44|2455.74|2463.25|2455.55|6
1652080570000|2022-05-09 07:16:10|2463.21|2455.51|2462.54|2454.84|2463.22|2455.52|2462.47|2454.77|15
1652080580000|2022-05-09 07:16:20|2462.43|2454.73|2462.04|2454.34|2462.43|2454.73|2461.92|2454.22|18
1652080590000|2022-05-09 07:16:30|2462.29|2454.59|2460.98|2453.28|2462.29|2454.59|2460.98|2453.28|16
1652080600000|2022-05-09 07:16:40|2460.96|2453.26|2460.1|2452.4|2461.02|2453.32|2460.1|2452.4|20
1652080610000|2022-05-09 07:16:50|2460.12|2452.42|2459.66|2451.96|2460.91|2453.21|2459.66|2451.96|15
1652080620000|2022-05-09 07:17:00|2459.68|2451.98|2459.28|2451.58|2460.63|2452.93|2458.93|2451.23|28
1652080630000|2022-05-09 07:17:10|2459.37|2451.67|2458.84|2451.14|2459.78|2452.08|2458.48|2450.78|27
1652080640000|2022-05-09 07:17:20|2458.83|2451.13|2457.48|2449.78|2458.89|2451.19|2457.38|2449.68|27
1652080650000|2022-05-09 07:17:30|2457.74|2450.04|2458.64|2450.94|2458.7|2451|2457.44|2449.74|26
1652080660000|2022-05-09 07:17:40|2458.17|2450.47|2456.89|2449.19|2458.5|2450.8|2456.89|2449.19|35
1652080670000|2022-05-09 07:17:50|2456.94|2449.24|2456.14|2448.44|2458.48|2450.78|2456.14|2448.44|34
1652080680000|2022-05-09 07:18:00|2455.75|2448.05|2457.05|2449.35|2457.62|2449.92|2455.54|2447.84|31
1652080690000|2022-05-09 07:18:10|2456.91|2449.21|2456.68|2448.98|2457.7|2450|2456.54|2448.84|30
1652080700000|2022-05-09 07:18:20|2456.67|2448.97|2456.72|2449.02|2457.21|2449.51|2456.67|2448.97|12
1652080710000|2022-05-09 07:18:30|2456.73|2449.03|2457.52|2449.82|2458.17|2450.47|2456.73|2449.03|36
1652080720000|2022-05-09 07:18:40|2457.5|2449.8|2457.06|2449.36|2457.84|2450.14|2457.06|2449.36|27
1652080730000|2022-05-09 07:18:50|2457.26|2449.56|2457.23|2449.53|2457.26|2449.56|2456.68|2448.98|22
1652080740000|2022-05-09 07:19:00|2456.88|2449.18|2457.42|2449.72|2458.03|2450.33|2456.76|2449.06|19
1652080750000|2022-05-09 07:19:10|2457.46|2449.76|2456.69|2448.99|2458.83|2451.13|2456.37|2448.67|33
1652080760000|2022-05-09 07:19:20|2456.71|2449.01|2457.12|2449.42|2457.74|2450.04|2456.71|2449.01|29
1652080770000|2022-05-09 07:19:30|2457.07|2449.37|2457.83|2450.13|2458.11|2450.41|2457.07|2449.37|31
1652080780000|2022-05-09 07:19:40|2457.43|2449.73|2457.74|2450.04|2457.87|2450.17|2456.6|2448.9|32
1652080790000|2022-05-09 07:19:50|2457.32|2449.62|2457.98|2450.28|2458.1|2450.4|2457.23|2449.53|31
1652080800000|2022-05-09 07:20:00|2457.97|2450.27|2456.85|2449.15|2457.97|2450.27|2456.62|2448.92|18
1652080810000|2022-05-09 07:20:10|2456.94|2449.24|2455.63|2447.93|2456.94|2449.24|2455.63|2447.93|31
1652080820000|2022-05-09 07:20:20|2455.62|2447.92|2455.78|2448.08|2455.84|2448.14|2455.06|2447.36|31
1652080830000|2022-05-09 07:20:30|2455.54|2447.84|2456.18|2448.48|2456.25|2448.55|2455.54|2447.84|27
1652080840000|2022-05-09 07:20:40|2456.17|2448.47|2455.13|2447.43|2456.19|2448.49|2454.93|2447.23|28
1652080850000|2022-05-09 07:20:50|2455.58|2447.88|2454.79|2447.09|2456.06|2448.36|2454.79|2447.09|31
1652080860000|2022-05-09 07:21:00|2455.15|2447.45|2454.78|2447.08|2455.29|2447.59|2454.68|2446.98|32
1652080870000|2022-05-09 07:21:10|2455.14|2447.44|2454.79|2447.09|2455.14|2447.44|2454.69|2446.99|27
1652080880000|2022-05-09 07:21:20|2454.77|2447.07|2455.12|2447.42|2455.21|2447.51|2454.77|2447.07|12
1652080890000|2022-05-09 07:21:30|2455.06|2447.36|2454.39|2446.69|2455.06|2447.36|2454.36|2446.66|16
1652080900000|2022-05-09 07:21:40|2454.22|2446.52|2454.17|2446.47|2454.42|2446.72|2453.98|2446.28|11
1652080910000|2022-05-09 07:21:50|2454.15|2446.45|2454.55|2446.85|2454.75|2447.05|2454.1|2446.4|24
1652080920000|2022-05-09 07:22:00|2454.6|2446.9|2454.5|2446.8|2454.6|2446.9|2454.23|2446.53|18
1652080930000|2022-05-09 07:22:10|2454.41|2446.71|2454.26|2446.56|2454.8|2447.1|2454.26|2446.56|15
1652080940000|2022-05-09 07:22:20|2453.84|2446.14|2454.13|2446.43|2454.64|2446.94|2453.84|2446.14|33
1652080950000|2022-05-09 07:22:30|2454.12|2446.42|2454.21|2446.51|2454.67|2446.97|2453.82|2446.12|25
1652080960000|2022-05-09 07:22:40|2453.91|2446.21|2454.28|2446.58|2454.6|2446.9|2453.4|2445.7|31
1652080970000|2022-05-09 07:22:50|2454.09|2446.39|2454.04|2446.34|2454.28|2446.58|2453.86|2446.16|14
1652080980000|2022-05-09 07:23:00|2453.86|2446.16|2454.05|2446.35|2454.29|2446.59|2453.76|2446.06|14
1652080990000|2022-05-09 07:23:10|2454.04|2446.34|2453.86|2446.16|2454.25|2446.55|2453.81|2446.11|18
1652081000000|2022-05-09 07:23:20|2453.81|2446.11|2454.1|2446.4|2454.1|2446.4|2453.81|2446.11|13
1652081010000|2022-05-09 07:23:30|2454.09|2446.39|2453.95|2446.25|2454.09|2446.39|2453.89|2446.19|12
1652081020000|2022-05-09 07:23:40|2453.89|2446.19|2454.51|2446.81|2454.81|2447.11|2453.89|2446.19|22
1652081030000|2022-05-09 07:23:50|2454.41|2446.71|2454.05|2446.35|2454.51|2446.81|2453.95|2446.25|13
1652081040000|2022-05-09 07:24:00|2454.03|2446.33|2453.77|2446.07|2454.03|2446.33|2453.77|2446.07|11
1652081050000|2022-05-09 07:24:10|2453.8|2446.1|2453.74|2446.04|2453.86|2446.16|2453.47|2445.77|14
1652081060000|2022-05-09 07:24:20|2453.73|2446.03|2453.99|2446.29|2454.29|2446.59|2453.61|2445.91|18
1652081070000|2022-05-09 07:24:30|2454.17|2446.47|2453.86|2446.16|2455.05|2447.35|2453.77|2446.07|32
1652081080000|2022-05-09 07:24:40|2453.71|2446.01|2454.08|2446.38|2454.22|2446.52|2453.71|2446.01|26
1652081090000|2022-05-09 07:24:50|2454.09|2446.39|2453.78|2446.08|2454.43|2446.73|2453.76|2446.06|25
1652081100000|2022-05-09 07:25:00|2454.08|2446.38|2453.86|2446.16|2454.44|2446.74|2453.53|2445.83|29
1652081110000|2022-05-09 07:25:10|2453.69|2445.99|2453.71|2446.01|2453.89|2446.19|2453.55|2445.85|22
1652081120000|2022-05-09 07:25:20|2453.74|2446.04|2453.58|2445.88|2453.86|2446.16|2453.23|2445.53|24
1652081130000|2022-05-09 07:25:30|2453.86|2446.16|2453.63|2445.93|2453.86|2446.16|2452.8|2445.1|31
1652081140000|2022-05-09 07:25:40|2453.17|2445.47|2453.39|2445.69|2453.86|2446.16|2452.79|2445.09|28
1652081150000|2022-05-09 07:25:50|2453.31|2445.61|2453.67|2445.97|2453.86|2446.16|2453.02|2445.32|30
1652081160000|2022-05-09 07:26:00|2453.86|2446.16|2453.66|2445.96|2453.86|2446.16|2452.83|2445.13|32
1652081170000|2022-05-09 07:26:10|2453.26|2445.56|2453.77|2446.07|2453.86|2446.16|2452.74|2445.04|30
1652081180000|2022-05-09 07:26:20|2453.67|2445.97|2453.9|2446.2|2453.99|2446.29|2453.39|2445.69|31
1652081190000|2022-05-09 07:26:30|2453.69|2445.99|2457.15|2449.45|2457.15|2449.45|2453.53|2445.83|40
1652081200000|2022-05-09 07:26:40|2457.14|2449.44|2456.13|2448.43|2457.25|2449.55|2455.74|2448.04|38
1652081210000|2022-05-09 07:26:50|2456.22|2448.52|2457|2449.3|2458.01|2450.31|2456.22|2448.52|38
1652081220000|2022-05-09 07:27:00|2457.01|2449.31|2458.07|2450.37|2458.25|2450.55|2457.01|2449.31|35
1652081230000|2022-05-09 07:27:10|2458.1|2450.4|2456.94|2449.24|2458.1|2450.4|2456.91|2449.21|23
1652081240000|2022-05-09 07:27:20|2457.02|2449.32|2455.44|2447.74|2457.02|2449.32|2455.4|2447.7|24
1652081250000|2022-05-09 07:27:30|2455.4|2447.7|2455.27|2447.57|2455.49|2447.79|2454.86|2447.16|22
1652081260000|2022-05-09 07:27:40|2455.21|2447.51|2455.12|2447.42|2455.22|2447.52|2454.47|2446.77|25
1652081270000|2022-05-09 07:27:50|2455.11|2447.41|2453.7|2446|2455.27|2447.57|2453.7|2446|20
1652081280000|2022-05-09 07:28:00|2453.27|2445.57|2452.9|2445.2|2453.27|2445.57|2451.26|2443.56|34
1652081290000|2022-05-09 07:28:10|2452.65|2444.95|2453.74|2446.04|2454.82|2447.12|2452.65|2444.95|38
1652081300000|2022-05-09 07:28:20|2453.75|2446.05|2452.62|2444.92|2454.55|2446.85|2452.62|2444.92|33
1652081310000|2022-05-09 07:28:30|2452.56|2444.86|2452.63|2444.93|2453.25|2445.55|2451.87|2444.17|34
1652081320000|2022-05-09 07:28:40|2452.62|2444.92|2452.2|2444.5|2453.25|2445.55|2452.03|2444.33|35
1652081330000|2022-05-09 07:28:50|2452.09|2444.39|2452.73|2445.03|2453.91|2446.21|2452.09|2444.39|33
1652081340000|2022-05-09 07:29:00|2452.7|2445|2452.71|2445.01|2453.01|2445.31|2452.45|2444.75|34
1652081350000|2022-05-09 07:29:10|2452.55|2444.85|2452.75|2445.05|2453.1|2445.4|2452.07|2444.37|30
1652081360000|2022-05-09 07:29:20|2452.74|2445.04|2453.06|2445.36|2453.06|2445.36|2452.72|2445.02|23
1652081370000|2022-05-09 07:29:30|2453.12|2445.42|2453.35|2445.65|2453.36|2445.66|2452.85|2445.15|26
1652081380000|2022-05-09 07:29:40|2453.39|2445.69|2453.63|2445.93|2453.78|2446.08|2453.39|2445.69|28
1652081390000|2022-05-09 07:29:50|2453.69|2445.99|2452.83|2445.13|2453.71|2446.01|2452.71|2445.01|28
1652081400000|2022-05-09 07:30:00|2452.85|2445.15|2452.09|2444.39|2453.21|2445.51|2452.09|2444.39|26
1652081410000|2022-05-09 07:30:10|2452.13|2444.43|2452.79|2445.09|2453.65|2445.95|2452.13|2444.43|32
1652081420000|2022-05-09 07:30:20|2452.78|2445.08|2452.99|2445.29|2453.66|2445.96|2452.49|2444.79|30
1652081430000|2022-05-09 07:30:30|2453.12|2445.42|2452.85|2445.15|2453.67|2445.97|2452.85|2445.15|30
1652081440000|2022-05-09 07:30:40|2452.82|2445.12|2451.55|2443.85|2453.3|2445.6|2451.53|2443.83|30
1652081450000|2022-05-09 07:30:50|2451.51|2443.81|2450.89|2443.19|2452.62|2444.92|2450.89|2443.19|32
1652081460000|2022-05-09 07:31:00|2451.41|2443.71|2450.7|2443|2451.41|2443.71|2450.04|2442.34|33
1652081470000|2022-05-09 07:31:10|2450.12|2442.42|2451.19|2443.49|2451.2|2443.5|2450.02|2442.32|27
1652081480000|2022-05-09 07:31:20|2451.15|2443.45|2452.28|2444.58|2452.28|2444.58|2450.81|2443.11|30
1652081490000|2022-05-09 07:31:30|2452.27|2444.57|2451.78|2444.08|2452.27|2444.57|2451.23|2443.53|34
1652081500000|2022-05-09 07:31:40|2451.8|2444.1|2452.26|2444.56|2452.36|2444.66|2451.73|2444.03|33
1652081510000|2022-05-09 07:31:50|2452.16|2444.46|2451.61|2443.91|2452.29|2444.59|2451.57|2443.87|29
1652081520000|2022-05-09 07:32:00|2451.44|2443.74|2452.6|2444.9|2452.62|2444.92|2451.23|2443.53|36
1652081530000|2022-05-09 07:32:10|2452.34|2444.64|2453.66|2445.96|2453.88|2446.18|2451.75|2444.05|37
1652081540000|2022-05-09 07:32:20|2453.68|2445.98|2455.36|2447.66|2455.67|2447.97|2453.68|2445.98|37
1652081550000|2022-05-09 07:32:30|2455.37|2447.67|2454.65|2446.95|2455.69|2447.99|2454.65|2446.95|35
1652081560000|2022-05-09 07:32:40|2454.67|2446.97|2455.1|2447.4|2456.19|2448.49|2454.67|2446.97|36
1652081570000|2022-05-09 07:32:50|2455.23|2447.53|2457.26|2449.56|2457.55|2449.85|2455.23|2447.53|35
1652081580000|2022-05-09 07:33:00|2457.24|2449.54|2458.88|2451.18|2459.06|2451.36|2457.24|2449.54|37
1652081590000|2022-05-09 07:33:10|2458.99|2451.29|2458.99|2451.29|2459.59|2451.89|2458.99|2451.29|34
1652081600000|2022-05-09 07:33:20|2459.01|2451.31|2460|2452.3|2460.07|2452.37|2458.97|2451.27|33
1652081610000|2022-05-09 07:33:30|2459.91|2452.21|2460.27|2452.57|2460.27|2452.57|2458.79|2451.09|31
1652081620000|2022-05-09 07:33:40|2460.18|2452.48|2460.4|2452.7|2460.56|2452.86|2460.02|2452.32|33
1652081630000|2022-05-09 07:33:50|2460.33|2452.63|2459.8|2452.1|2460.35|2452.65|2459.24|2451.54|35
1652081640000|2022-05-09 07:34:00|2459.9|2452.2|2459.5|2451.8|2460.47|2452.77|2458.77|2451.07|34
1652081650000|2022-05-09 07:34:10|2459.51|2451.81|2458.99|2451.29|2460.19|2452.49|2458.99|2451.29|24
1652081660000|2022-05-09 07:34:20|2459.54|2451.84|2458.93|2451.23|2459.54|2451.84|2458.93|2451.23|26
1652081670000|2022-05-09 07:34:30|2458.84|2451.14|2458.84|2451.14|2459.28|2451.58|2458.4|2450.7|27
1652081680000|2022-05-09 07:34:40|2458.75|2451.05|2459.71|2452.01|2460.06|2452.36|2458.75|2451.05|23
1652081690000|2022-05-09 07:34:50|2459.8|2452.1|2458.13|2450.43|2459.8|2452.1|2457.32|2449.62|35
1652081700000|2022-05-09 07:35:00|2458.03|2450.33|2456.48|2448.78|2458.73|2451.03|2456.42|2448.72|35
1652081710000|2022-05-09 07:35:10|2456.49|2448.79|2455.44|2447.74|2456.75|2449.05|2455.4|2447.7|24
1652081720000|2022-05-09 07:35:20|2455.45|2447.75|2456.98|2449.28|2457.05|2449.35|2455.41|2447.71|19
1652081730000|2022-05-09 07:35:30|2457.08|2449.38|2458.01|2450.31|2458.09|2450.39|2457.08|2449.38|33
1652081740000|2022-05-09 07:35:40|2458.02|2450.32|2459.4|2451.7|2459.6|2451.9|2458.01|2450.31|32
1652081750000|2022-05-09 07:35:50|2459.42|2451.72|2460.19|2452.49|2461.05|2453.35|2459.26|2451.56|38
1652081760000|2022-05-09 07:36:00|2460.43|2452.73|2460.75|2453.05|2461.11|2453.41|2460.17|2452.47|27
1652081770000|2022-05-09 07:36:10|2460.74|2453.04|2460.27|2452.57|2460.93|2453.23|2460.06|2452.36|23
1652081780000|2022-05-09 07:36:20|2460.26|2452.56|2460.38|2452.68|2460.77|2453.07|2460.26|2452.56|29
1652081790000|2022-05-09 07:36:30|2460.49|2452.79|2460.19|2452.49|2460.49|2452.79|2460.19|2452.49|14
1652081800000|2022-05-09 07:36:40|2460.29|2452.59|2460.09|2452.39|2460.29|2452.59|2459.06|2451.36|22
1652081810000|2022-05-09 07:36:50|2460.08|2452.38|2460.54|2452.84|2460.57|2452.87|2459.8|2452.1|21
1652081820000|2022-05-09 07:37:00|2460.7|2453|2459.78|2452.08|2460.7|2453|2459.18|2451.48|27
1652081830000|2022-05-09 07:37:10|2459.43|2451.73|2458.86|2451.16|2459.43|2451.73|2458.23|2450.53|23
1652081840000|2022-05-09 07:37:20|2458.23|2450.53|2457.48|2449.78|2458.86|2451.16|2456.79|2449.09|29
1652081850000|2022-05-09 07:37:30|2456.84|2449.14|2456.33|2448.63|2457.97|2450.27|2455.83|2448.13|31
1652081860000|2022-05-09 07:37:40|2456.01|2448.31|2459.12|2451.42|2459.22|2451.52|2455.98|2448.28|39
1652081870000|2022-05-09 07:37:50|2458.77|2451.07|2459.93|2452.23|2460.5|2452.8|2458.76|2451.06|37
1652081880000|2022-05-09 07:38:00|2460.07|2452.37|2460.3|2452.6|2460.66|2452.96|2459.58|2451.88|35
1652081890000|2022-05-09 07:38:10|2460.29|2452.59|2459.49|2451.79|2460.31|2452.61|2459.15|2451.45|30
1652081900000|2022-05-09 07:38:20|2459.36|2451.66|2459.14|2451.44|2460.18|2452.48|2459.08|2451.38|36
1652081910000|2022-05-09 07:38:30|2458.83|2451.13|2459.1|2451.4|2459.42|2451.72|2458.72|2451.02|35
1652081920000|2022-05-09 07:38:40|2458.74|2451.04|2459.22|2451.52|2459.43|2451.73|2458.63|2450.93|29
1652081930000|2022-05-09 07:38:50|2459.23|2451.53|2459.09|2451.39|2459.34|2451.64|2458.98|2451.28|20
1652081940000|2022-05-09 07:39:00|2458.7|2451|2457.86|2450.16|2458.7|2451|2457.86|2450.16|19
1652081950000|2022-05-09 07:39:10|2457.76|2450.06|2456.87|2449.17|2457.86|2450.16|2456.87|2449.17|22
1652081960000|2022-05-09 07:39:20|2456.85|2449.15|2457.6|2449.9|2457.85|2450.15|2456.74|2449.04|28
1652081970000|2022-05-09 07:39:30|2457.49|2449.79|2457.68|2449.98|2457.9|2450.2|2457.28|2449.58|26
1652081980000|2022-05-09 07:39:40|2457.48|2449.78|2457.43|2449.73|2457.81|2450.11|2457.04|2449.34|25
1652081990000|2022-05-09 07:39:50|2457.44|2449.74|2457.13|2449.43|2457.57|2449.87|2456.71|2449.01|35
1652082000000|2022-05-09 07:40:00|2457.33|2449.63|2456.78|2449.08|2457.88|2450.18|2456.7|2449|34
1652082010000|2022-05-09 07:40:10|2456.83|2449.13|2457.24|2449.54|2457.24|2449.54|2456.2|2448.5|34
1652082020000|2022-05-09 07:40:20|2457.02|2449.32|2454.16|2446.46|2457.02|2449.32|2454.07|2446.37|32
1652082030000|2022-05-09 07:40:30|2454.18|2446.48|2453.14|2445.44|2454.96|2447.26|2452.96|2445.26|37
1652082040000|2022-05-09 07:40:40|2453.6|2445.9|2454.15|2446.45|2454.8|2447.1|2453.01|2445.31|25
1652082050000|2022-05-09 07:40:50|2453.82|2446.12|2455.14|2447.44|2455.33|2447.63|2453.82|2446.12|34
1652082060000|2022-05-09 07:41:00|2454.86|2447.16|2454.69|2446.99|2455.36|2447.66|2454.3|2446.6|35
1652082070000|2022-05-09 07:41:10|2454.56|2446.86|2454.55|2446.85|2454.98|2447.28|2453.81|2446.11|27
1652082080000|2022-05-09 07:41:20|2454.74|2447.04|2454.59|2446.89|2455.13|2447.43|2454.05|2446.35|32
1652082090000|2022-05-09 07:41:30|2454.56|2446.86|2454.42|2446.72|2454.85|2447.15|2454.01|2446.31|28
1652082100000|2022-05-09 07:41:40|2454.78|2447.08|2455.4|2447.7|2456.21|2448.51|2454.78|2447.08|38
1652082110000|2022-05-09 07:41:50|2455.33|2447.63|2456.19|2448.49|2456.19|2448.49|2454.73|2447.03|33
1652082120000|2022-05-09 07:42:00|2455.97|2448.27|2455.89|2448.19|2456.36|2448.66|2455.15|2447.45|32
1652082130000|2022-05-09 07:42:10|2455.9|2448.2|2455.32|2447.62|2455.92|2448.22|2455.02|2447.32|35
1652082140000|2022-05-09 07:42:20|2455.05|2447.35|2455.31|2447.61|2455.53|2447.83|2455.03|2447.33|31
1652082150000|2022-05-09 07:42:30|2455.28|2447.58|2455.43|2447.73|2455.45|2447.75|2454.97|2447.27|24
1652082160000|2022-05-09 07:42:40|2455.45|2447.75|2454.92|2447.22|2455.45|2447.75|2454.7|2447|21
1652082170000|2022-05-09 07:42:50|2454.93|2447.23|2454.7|2447|2455.39|2447.69|2454.7|2447|26
1652082180000|2022-05-09 07:43:00|2455.17|2447.47|2456.47|2448.77|2456.47|2448.77|2454.68|2446.98|36
1652082190000|2022-05-09 07:43:10|2455.33|2447.63|2455|2447.3|2455.59|2447.89|2454.66|2446.96|29
1652082200000|2022-05-09 07:43:20|2455.03|2447.33|2455.69|2447.99|2455.77|2448.07|2454.95|2447.25|25
1652082210000|2022-05-09 07:43:30|2455.68|2447.98|2455.63|2447.93|2456.29|2448.59|2455.31|2447.61|25
1652082220000|2022-05-09 07:43:40|2455.83|2448.13|2455.66|2447.96|2455.83|2448.13|2455.46|2447.76|30
1652082230000|2022-05-09 07:43:50|2455.5|2447.8|2455.76|2448.06|2455.76|2448.06|2455.47|2447.77|22
1652082240000|2022-05-09 07:44:00|2455.75|2448.05|2455.92|2448.22|2456.07|2448.37|2455.69|2447.99|23
1652082250000|2022-05-09 07:44:10|2456.06|2448.36|2456.29|2448.59|2456.47|2448.77|2456.06|2448.36|16
1652082260000|2022-05-09 07:44:20|2456.25|2448.55|2456.14|2448.44|2456.46|2448.76|2456.04|2448.34|13
1652082270000|2022-05-09 07:44:30|2456.34|2448.64|2456.34|2448.64|2456.34|2448.64|2456.34|2448.64|1
1652082280000|2022-05-09 07:44:40|2456.16|2448.46|2456.14|2448.44|2456.16|2448.46|2456.14|2448.44|2
1652082290000|2022-05-09 07:44:50|2456.03|2448.33|2455.35|2447.65|2456.03|2448.33|2454.98|2447.28|20
1652082300000|2022-05-09 07:45:00|2455.37|2447.67|2456.32|2448.62|2456.32|2448.62|2454.98|2447.28|23
1652082310000|2022-05-09 07:45:10|2456.22|2448.52|2456.15|2448.45|2456.45|2448.75|2456.15|2448.45|12
1652082320000|2022-05-09 07:45:20|2456.03|2448.33|2455.67|2447.97|2456.15|2448.45|2455.56|2447.86|13
1652082330000|2022-05-09 07:45:30|2455.57|2447.87|2455.67|2447.97|2455.67|2447.97|2455.57|2447.87|2
1652082340000|2022-05-09 07:45:40|2455.37|2447.67|2455.23|2447.53|2455.37|2447.67|2455.23|2447.53|6
1652082350000|2022-05-09 07:45:50|2455.01|2447.31|2455.79|2448.09|2455.8|2448.1|2455.01|2447.31|10
1652082360000|2022-05-09 07:46:00|2455.72|2448.02|2455.37|2447.67|2455.79|2448.09|2454.88|2447.18|10
1652082370000|2022-05-09 07:46:10|2455.18|2447.48|2454.88|2447.18|2455.68|2447.98|2454.8|2447.1|21
1652082380000|2022-05-09 07:46:20|2455.54|2447.84|2455.76|2448.06|2456.29|2448.59|2454.61|2446.91|26
1652082390000|2022-05-09 07:46:30|2455.77|2448.07|2457.11|2449.41|2457.16|2449.46|2455.77|2448.07|33
1652082400000|2022-05-09 07:46:40|2457.49|2449.79|2458.33|2450.63|2458.61|2450.91|2457.25|2449.55|32
1652082410000|2022-05-09 07:46:50|2458.37|2450.67|2458.81|2451.11|2459.14|2451.44|2458.35|2450.65|32
1652082420000|2022-05-09 07:47:00|2458.78|2451.08|2460.26|2452.56|2460.44|2452.74|2458.78|2451.08|37
1652082430000|2022-05-09 07:47:10|2460.27|2452.57|2461.6|2453.9|2461.6|2453.9|2460.27|2452.57|34
1652082440000|2022-05-09 07:47:20|2461.64|2453.94|2461.28|2453.58|2461.69|2453.99|2461.1|2453.4|27
1652082450000|2022-05-09 07:47:30|2461.34|2453.64|2459.78|2452.08|2461.34|2453.64|2459.78|2452.08|27
1652082460000|2022-05-09 07:47:40|2459.75|2452.05|2460.18|2452.48|2460.35|2452.65|2459.75|2452.05|21
1652082470000|2022-05-09 07:47:50|2459.53|2451.83|2459.13|2451.43|2459.98|2452.28|2459.13|2451.43|28
1652082480000|2022-05-09 07:48:00|2458.83|2451.13|2457.68|2449.98|2459.24|2451.54|2457.68|2449.98|32
1652082490000|2022-05-09 07:48:10|2457.62|2449.92|2458|2450.3|2458.19|2450.49|2456.32|2448.62|32
1652082500000|2022-05-09 07:48:20|2458.08|2450.38|2457.43|2449.73|2459.15|2451.45|2457.42|2449.72|39
1652082510000|2022-05-09 07:48:30|2457.42|2449.72|2456.48|2448.78|2457.65|2449.95|2456.48|2448.78|29
1652082520000|2022-05-09 07:48:40|2456.5|2448.8|2455.75|2448.05|2456.95|2449.25|2455.75|2448.05|20
1652082530000|2022-05-09 07:48:50|2455.8|2448.1|2455.41|2447.71|2455.8|2448.1|2455.23|2447.53|23
1652082540000|2022-05-09 07:49:00|2455.42|2447.72|2455.16|2447.46|2455.75|2448.05|2454.63|2446.93|27
1652082550000|2022-05-09 07:49:10|2455.06|2447.36|2455.55|2447.85|2455.63|2447.93|2454.68|2446.98|32
1652082560000|2022-05-09 07:49:20|2455.54|2447.84|2454.64|2446.94|2455.71|2448.01|2454.28|2446.58|27
1652082570000|2022-05-09 07:49:30|2454.62|2446.92|2454.04|2446.34|2455.19|2447.49|2453.55|2445.85|34
1652082580000|2022-05-09 07:49:40|2454.06|2446.36|2454.65|2446.95|2455.1|2447.4|2453.89|2446.19|37
1652082590000|2022-05-09 07:49:50|2454.49|2446.79|2455.04|2447.34|2456.52|2448.82|2454.26|2446.56|32
1652082600000|2022-05-09 07:50:00|2455.03|2447.33|2454.92|2447.22|2455.65|2447.95|2454.47|2446.77|25
1652082610000|2022-05-09 07:50:10|2454.89|2447.19|2454.76|2447.06|2455.19|2447.49|2454.31|2446.61|25
1652082620000|2022-05-09 07:50:20|2454.92|2447.22|2455.1|2447.4|2455.58|2447.88|2454.14|2446.44|29
1652082630000|2022-05-09 07:50:30|2455.18|2447.48|2455.51|2447.81|2455.53|2447.83|2454.94|2447.24|24
1652082640000|2022-05-09 07:50:40|2455.31|2447.61|2456.49|2448.79|2457.05|2449.35|2455.17|2447.47|30
1652082650000|2022-05-09 07:50:50|2456.52|2448.82|2458.11|2450.41|2458.48|2450.78|2456.39|2448.69|34
1652082660000|2022-05-09 07:51:00|2458.1|2450.4|2457.69|2449.99|2458.67|2450.97|2457.52|2449.82|35
1652082670000|2022-05-09 07:51:10|2457.68|2449.98|2459.55|2451.85|2460.18|2452.48|2457.68|2449.98|35
1652082680000|2022-05-09 07:51:20|2459.51|2451.81|2459.92|2452.22|2460.37|2452.67|2459.1|2451.4|35
1652082690000|2022-05-09 07:51:30|2459.9|2452.2|2461.72|2454.02|2461.72|2454.02|2459.48|2451.78|35
1652082700000|2022-05-09 07:51:40|2462.78|2455.08|2463.39|2455.69|2464.16|2456.46|2462.64|2454.94|36
1652082710000|2022-05-09 07:51:50|2463.71|2456.01|2461.12|2453.42|2463.71|2456.01|2461.12|2453.42|30
1652082720000|2022-05-09 07:52:00|2460.97|2453.27|2461.15|2453.45|2461.15|2453.45|2460.44|2452.74|30
1652082730000|2022-05-09 07:52:10|2460.58|2452.88|2461.33|2453.63|2461.85|2454.15|2459.77|2452.07|34
1652082740000|2022-05-09 07:52:20|2461.32|2453.62|2462.42|2454.72|2462.42|2454.72|2461.32|2453.62|29
1652082750000|2022-05-09 07:52:30|2461.86|2454.16|2461.67|2453.97|2462.47|2454.77|2461.11|2453.41|33
1652082760000|2022-05-09 07:52:40|2461.34|2453.64|2460.74|2453.04|2461.72|2454.02|2460.37|2452.67|27
1652082770000|2022-05-09 07:52:50|2460.37|2452.67|2459.83|2452.13|2460.83|2453.13|2459.74|2452.04|27
1652082780000|2022-05-09 07:53:00|2460.32|2452.62|2459.25|2451.55|2460.32|2452.62|2459.25|2451.55|27
1652082790000|2022-05-09 07:53:10|2459.36|2451.66|2460.37|2452.67|2460.37|2452.67|2459.17|2451.47|29
1652082800000|2022-05-09 07:53:20|2459.38|2451.68|2459.98|2452.28|2460.11|2452.41|2458.9|2451.2|29
1652082810000|2022-05-09 07:53:30|2459.66|2451.96|2459.81|2452.11|2460.11|2452.41|2459.16|2451.46|22
1652082820000|2022-05-09 07:53:40|2459.4|2451.7|2460.11|2452.41|2460.59|2452.89|2459.39|2451.69|32
1652082830000|2022-05-09 07:53:50|2460.05|2452.35|2460.16|2452.46|2460.4|2452.7|2459.11|2451.41|25
1652082840000|2022-05-09 07:54:00|2460.31|2452.61|2458.11|2450.41|2460.4|2452.7|2458.08|2450.38|30
1652082850000|2022-05-09 07:54:10|2458.86|2451.16|2455.57|2447.87|2458.86|2451.16|2455.57|2447.87|33
1652082860000|2022-05-09 07:54:20|2455.54|2447.84|2455.19|2447.49|2456.4|2448.7|2455.19|2447.49|26
1652082870000|2022-05-09 07:54:30|2455.2|2447.5|2455.87|2448.17|2456.32|2448.62|2455.11|2447.41|24
1652082880000|2022-05-09 07:54:40|2455.78|2448.08|2455.51|2447.81|2455.78|2448.08|2455.14|2447.44|14
1652082890000|2022-05-09 07:54:50|2455.77|2448.07|2455.64|2447.94|2455.77|2448.07|2455.25|2447.55|13
1652082900000|2022-05-09 07:55:00|2455.59|2447.89|2454.71|2447.01|2455.65|2447.95|2454.71|2447.01|23
1652082910000|2022-05-09 07:55:10|2454.68|2446.98|2455.52|2447.82|2455.52|2447.82|2453.91|2446.21|24
1652082920000|2022-05-09 07:55:20|2455.58|2447.88|2455.55|2447.85|2456.03|2448.33|2455.55|2447.85|18
1652082930000|2022-05-09 07:55:30|2455.61|2447.91|2454.82|2447.12|2455.61|2447.91|2454.28|2446.58|28
1652082940000|2022-05-09 07:55:40|2454.61|2446.91|2454.73|2447.03|2455.1|2447.4|2453.84|2446.14|30
1652082950000|2022-05-09 07:55:50|2454.33|2446.63|2455.2|2447.5|2455.2|2447.5|2454.31|2446.61|26
1652082960000|2022-05-09 07:56:00|2455.19|2447.49|2453.75|2446.05|2455.19|2447.49|2453.75|2446.05|18
1652082970000|2022-05-09 07:56:10|2453.74|2446.04|2452.95|2445.25|2453.86|2446.16|2452.95|2445.25|22
1652082980000|2022-05-09 07:56:20|2452.96|2445.26|2452.86|2445.16|2453.85|2446.15|2452.86|2445.16|18
1652082990000|2022-05-09 07:56:30|2452.75|2445.05|2452.7|2445|2452.75|2445.05|2452.7|2445|4
1652083000000|2022-05-09 07:56:40|2452.71|2445.01|2452.2|2444.5|2452.95|2445.25|2451.85|2444.15|13
1652083010000|2022-05-09 07:56:50|2452.18|2444.48|2452.45|2444.75|2452.55|2444.85|2451.98|2444.28|14
1652083020000|2022-05-09 07:57:00|2452.44|2444.74|2452.51|2444.81|2452.65|2444.95|2451.98|2444.28|27
1652083030000|2022-05-09 07:57:10|2452.45|2444.75|2452|2444.3|2452.54|2444.84|2451.99|2444.29|19
1652083040000|2022-05-09 07:57:20|2451.98|2444.28|2452.3|2444.6|2452.47|2444.77|2451.83|2444.13|15
1652083050000|2022-05-09 07:57:30|2452.12|2444.42|2453.59|2445.89|2453.59|2445.89|2451.6|2443.9|28
1652083060000|2022-05-09 07:57:40|2453.06|2445.36|2453.43|2445.73|2453.64|2445.94|2453.01|2445.31|22
1652083070000|2022-05-09 07:57:50|2453.03|2445.33|2452.7|2445|2453.89|2446.19|2452.7|2445|30
1652083080000|2022-05-09 07:58:00|2452.69|2444.99|2453.08|2445.38|2453.11|2445.41|2452.61|2444.91|25
1652083090000|2022-05-09 07:58:10|2452.7|2445|2453.59|2445.89|2454.06|2446.36|2452.7|2445|24
1652083100000|2022-05-09 07:58:20|2453.63|2445.93|2454.07|2446.37|2454.07|2446.37|2453.51|2445.81|22
1652083110000|2022-05-09 07:58:30|2453.98|2446.28|2452.75|2445.05|2454.02|2446.32|2452.74|2445.04|17
1652083120000|2022-05-09 07:58:40|2452.61|2444.91|2453.21|2445.51|2453.36|2445.66|2452.61|2444.91|27
1652083130000|2022-05-09 07:58:50|2453.18|2445.48|2452.64|2444.94|2453.41|2445.71|2452.02|2444.32|20
1652083140000|2022-05-09 07:59:00|2452.11|2444.41|2451.81|2444.11|2452.75|2445.05|2450.83|2443.13|26
1652083150000|2022-05-09 07:59:10|2451.74|2444.04|2451.51|2443.81|2451.93|2444.23|2451.51|2443.81|16
1652083160000|2022-05-09 07:59:20|2451.53|2443.83|2451.59|2443.89|2451.92|2444.22|2451.19|2443.49|14
1652083170000|2022-05-09 07:59:30|2451.5|2443.8|2451.78|2444.08|2451.84|2444.14|2451.44|2443.74|14
1652083180000|2022-05-09 07:59:40|2451.57|2443.87|2451.8|2444.1|2452.45|2444.75|2451.57|2443.87|22
1652083190000|2022-05-09 07:59:50|2451.78|2444.08|2451.66|2443.96|2451.83|2444.13|2451.62|2443.92|6
1652083200000|2022-05-09 08:00:00|2451.56|2443.86|2451.59|2443.89|2451.71|2444.01|2451.56|2443.86|13
1652083210000|2022-05-09 08:00:10|2451.66|2443.96|2451.64|2443.94|2451.71|2444.01|2450.85|2443.15|22
1652083220000|2022-05-09 08:00:20|2451.66|2443.96|2451.28|2443.58|2451.66|2443.96|2451.28|2443.58|4
1652083230000|2022-05-09 08:00:30|2451.33|2443.63|2451.17|2443.47|2451.41|2443.71|2451.17|2443.47|4
1652083240000|2022-05-09 08:00:40|2451.15|2443.45|2450.85|2443.15|2451.22|2443.52|2450.84|2443.14|11
1652083250000|2022-05-09 08:00:50|2450.84|2443.14|2450.86|2443.16|2450.97|2443.27|2450.27|2442.57|21
1652083260000|2022-05-09 08:01:00|2450.92|2443.22|2451.71|2444.01|2451.71|2444.01|2450.69|2442.99|20
1652083270000|2022-05-09 08:01:10|2451.6|2443.9|2450.45|2442.75|2451.66|2443.96|2450.38|2442.68|22
1652083280000|2022-05-09 08:01:20|2450.33|2442.63|2451.08|2443.38|2451.22|2443.52|2450.28|2442.58|34
1652083290000|2022-05-09 08:01:30|2450.36|2442.66|2450.34|2442.64|2451.14|2443.44|2450.14|2442.44|24
1652083300000|2022-05-09 08:01:40|2450.42|2442.72|2450.92|2443.22|2450.92|2443.22|2450.33|2442.63|11
1652083310000|2022-05-09 08:01:50|2450.43|2442.73|2450.35|2442.65|2450.87|2443.17|2450.21|2442.51|20
1652083320000|2022-05-09 08:02:00|2450.65|2442.95|2450.35|2442.65|2450.75|2443.05|2449.7|2442|29
1652083330000|2022-05-09 08:02:10|2450.1|2442.4|2449.98|2442.28|2450.48|2442.78|2449.7|2442|28
1652083340000|2022-05-09 08:02:20|2450.24|2442.54|2449.7|2442|2450.71|2443.01|2449.7|2442|18
1652083350000|2022-05-09 08:02:30|2449.9|2442.2|2450.04|2442.34|2450.53|2442.83|2449.65|2441.95|28
1652083360000|2022-05-09 08:02:40|2449.91|2442.21|2449.96|2442.26|2450.06|2442.36|2449.64|2441.94|28
1652083370000|2022-05-09 08:02:50|2449.93|2442.23|2449.52|2441.82|2450.05|2442.35|2449|2441.3|23
1652083380000|2022-05-09 08:03:00|2449.45|2441.75|2449.93|2442.23|2449.93|2442.23|2448.54|2440.84|21
1652083390000|2022-05-09 08:03:10|2449.72|2442.02|2450.82|2443.12|2451.61|2443.91|2449.61|2441.91|35
1652083400000|2022-05-09 08:03:20|2450.81|2443.11|2448.38|2440.68|2450.85|2443.15|2447.54|2439.84|23
1652083410000|2022-05-09 08:03:30|2448.25|2440.55|2448.16|2440.46|2448.69|2440.99|2448.02|2440.32|15
1652083420000|2022-05-09 08:03:40|2448.1|2440.4|2448.49|2440.79|2448.49|2440.79|2448.02|2440.32|8
1652083430000|2022-05-09 08:03:50|2448.42|2440.72|2447.3|2439.6|2449.12|2441.42|2447.3|2439.6|15
1652083440000|2022-05-09 08:04:00|2447.21|2439.51|2447.07|2439.37|2448.14|2440.44|2446.95|2439.25|19
1652083450000|2022-05-09 08:04:10|2446.83|2439.13|2446.66|2438.96|2447.43|2439.73|2446.05|2438.35|33
1652083460000|2022-05-09 08:04:20|2446.95|2439.25|2447.69|2439.99|2447.69|2439.99|2446.18|2438.48|24
1652083470000|2022-05-09 08:04:30|2447.28|2439.58|2447.87|2440.17|2448.09|2440.39|2447.11|2439.41|33
1652083480000|2022-05-09 08:04:40|2447.38|2439.68|2448.78|2441.08|2448.78|2441.08|2447.28|2439.58|32
1652083490000|2022-05-09 08:04:50|2448.35|2440.65|2447.97|2440.27|2448.65|2440.95|2447.33|2439.63|31
1652083500000|2022-05-09 08:05:00|2447.62|2439.92|2448.61|2440.91|2448.71|2441.01|2447.62|2439.92|28
1652083510000|2022-05-09 08:05:10|2448.6|2440.9|2448.55|2440.85|2448.66|2440.96|2448.08|2440.38|23
1652083520000|2022-05-09 08:05:20|2448.56|2440.86|2448.02|2440.32|2448.77|2441.07|2447.28|2439.58|24
1652083530000|2022-05-09 08:05:30|2447.86|2440.16|2447.18|2439.48|2447.86|2440.16|2446.97|2439.27|18
1652083540000|2022-05-09 08:05:40|2447.85|2440.15|2446.99|2439.29|2447.85|2440.15|2446.65|2438.95|24
1652083550000|2022-05-09 08:05:50|2446.71|2439.01|2446.98|2439.28|2447.32|2439.62|2446.23|2438.53|18
1652083560000|2022-05-09 08:06:00|2447.08|2439.38|2446.66|2438.96|2447.08|2439.38|2446.2|2438.5|24
1652083570000|2022-05-09 08:06:10|2447.03|2439.33|2447.03|2439.33|2447.03|2439.33|2446.66|2438.96|14
1652083580000|2022-05-09 08:06:20|2446.85|2439.15|2446.47|2438.77|2447.11|2439.41|2445.98|2438.28|26
1652083590000|2022-05-09 08:06:30|2446.46|2438.76|2445.8|2438.1|2446.95|2439.25|2445.8|2438.1|19
1652083600000|2022-05-09 08:06:40|2445.86|2438.16|2446.19|2438.49|2446.3|2438.6|2445.67|2437.97|11
1652083610000|2022-05-09 08:06:50|2446.18|2438.48|2446.64|2438.94|2446.7|2439|2446.18|2438.48|17
1652083620000|2022-05-09 08:07:00|2446.7|2439|2446.8|2439.1|2446.99|2439.29|2446.7|2439|31
1652083630000|2022-05-09 08:07:10|2446.94|2439.24|2446.64|2438.94|2447.03|2439.33|2446.39|2438.69|28
1652083640000|2022-05-09 08:07:20|2446.63|2438.93|2446.52|2438.82|2446.63|2438.93|2445.46|2437.76|26
1652083650000|2022-05-09 08:07:30|2446.5|2438.8|2446.45|2438.75|2447.02|2439.32|2445.77|2438.07|38
1652083660000|2022-05-09 08:07:40|2445.99|2438.29|2446.46|2438.76|2446.86|2439.16|2445.68|2437.98|31
1652083670000|2022-05-09 08:07:50|2446.43|2438.73|2446.65|2438.95|2446.65|2438.95|2445.72|2438.02|28
1652083680000|2022-05-09 08:08:00|2446.64|2438.94|2446.23|2438.53|2446.64|2438.94|2445.8|2438.1|18
1652083690000|2022-05-09 08:08:10|2446.12|2438.42|2446.35|2438.65|2446.38|2438.68|2446.12|2438.42|22
1652083700000|2022-05-09 08:08:20|2446.49|2438.79|2447.1|2439.4|2447.1|2439.4|2446|2438.3|27
1652083710000|2022-05-09 08:08:30|2446.79|2439.09|2448.01|2440.31|2448.01|2440.31|2446.65|2438.95|29
1652083720000|2022-05-09 08:08:40|2448.04|2440.34|2447.83|2440.13|2448.48|2440.78|2447.71|2440.01|24
1652083730000|2022-05-09 08:08:50|2448.48|2440.78|2447.9|2440.2|2448.53|2440.83|2447.59|2439.89|31
1652083740000|2022-05-09 08:09:00|2448.2|2440.5|2449.23|2441.53|2449.23|2441.53|2447.73|2440.03|32
1652083750000|2022-05-09 08:09:10|2448.14|2440.44|2448.66|2440.96|2448.99|2441.29|2448.09|2440.39|32
1652083760000|2022-05-09 08:09:20|2448.24|2440.54|2448.75|2441.05|2449.18|2441.48|2448.18|2440.48|27
1652083770000|2022-05-09 08:09:30|2448.74|2441.04|2448.07|2440.37|2449.15|2441.45|2448.07|2440.37|27
1652083780000|2022-05-09 08:09:40|2448.44|2440.74|2448.68|2440.98|2448.89|2441.19|2448.09|2440.39|27
1652083790000|2022-05-09 08:09:50|2448.27|2440.57|2448.86|2441.16|2449.4|2441.7|2448.16|2440.46|23
1652083800000|2022-05-09 08:10:00|2448.19|2440.49|2448.26|2440.56|2449.1|2441.4|2447.38|2439.68|35
1652083810000|2022-05-09 08:10:10|2447.98|2440.28|2448.34|2440.64|2448.6|2440.9|2447.73|2440.03|23
1652083820000|2022-05-09 08:10:20|2448.54|2440.84|2448.08|2440.38|2448.63|2440.93|2447.92|2440.22|25
1652083830000|2022-05-09 08:10:30|2448.19|2440.49|2448.57|2440.87|2448.57|2440.87|2447.58|2439.88|31
1652083840000|2022-05-09 08:10:40|2448.08|2440.38|2448.46|2440.76|2448.57|2440.87|2447.55|2439.85|27
1652083850000|2022-05-09 08:10:50|2448.52|2440.82|2448.35|2440.65|2448.63|2440.93|2448.35|2440.65|8
1652083860000|2022-05-09 08:11:00|2448.44|2440.74|2448.75|2441.05|2448.75|2441.05|2447.81|2440.11|21
1652083870000|2022-05-09 08:11:10|2448.77|2441.07|2449.14|2441.44|2449.14|2441.44|2448.41|2440.71|28
1652083880000|2022-05-09 08:11:20|2449.13|2441.43|2448.98|2441.28|2449.13|2441.43|2448.98|2441.28|6
1652083890000|2022-05-09 08:11:30|2449.06|2441.36|2448.63|2440.93|2449.06|2441.36|2448.57|2440.87|14
1652083900000|2022-05-09 08:11:40|2448.54|2440.84|2448.55|2440.85|2448.85|2441.15|2448.54|2440.84|9
1652083910000|2022-05-09 08:11:50|2448.56|2440.86|2447.83|2440.13|2448.75|2441.05|2447.77|2440.07|30
1652083920000|2022-05-09 08:12:00|2448|2440.3|2447.93|2440.23|2448.16|2440.46|2447.76|2440.06|24
1652083930000|2022-05-09 08:12:10|2447.77|2440.07|2447.4|2439.7|2448.06|2440.36|2446.66|2438.96|29
1652083940000|2022-05-09 08:12:20|2447.22|2439.52|2448.28|2440.58|2448.36|2440.66|2447.17|2439.47|31
1652083950000|2022-05-09 08:12:30|2448.37|2440.67|2448.88|2441.18|2448.88|2441.18|2447.72|2440.02|28
1652083960000|2022-05-09 08:12:40|2448.86|2441.16|2448.48|2440.78|2449.13|2441.43|2448.07|2440.37|30
1652083970000|2022-05-09 08:12:50|2448.69|2440.99|2448.56|2440.86|2449.16|2441.46|2448.1|2440.4|29
1652083980000|2022-05-09 08:13:00|2448.09|2440.39|2448.9|2441.2|2448.9|2441.2|2448.05|2440.35|29
1652083990000|2022-05-09 08:13:10|2448.04|2440.34|2448.75|2441.05|2449|2441.3|2448.02|2440.32|33
1652084000000|2022-05-09 08:13:20|2448.66|2440.96|2448.63|2440.93|2448.89|2441.19|2448.02|2440.32|23
1652084010000|2022-05-09 08:13:30|2448.13|2440.43|2448.77|2441.07|2449.07|2441.37|2448.03|2440.33|27
1652084020000|2022-05-09 08:13:40|2448.88|2441.18|2449.42|2441.72|2449.85|2442.15|2448.8|2441.1|25
1652084030000|2022-05-09 08:13:50|2449.41|2441.71|2448.88|2441.18|2449.41|2441.71|2448.88|2441.18|9
1652084040000|2022-05-09 08:14:00|2448.39|2440.69|2448.89|2441.19|2448.89|2441.19|2447.49|2439.79|14
1652084050000|2022-05-09 08:14:10|2448.88|2441.18|2448.96|2441.26|2449.21|2441.51|2448.87|2441.17|19
1652084060000|2022-05-09 08:14:20|2449.02|2441.32|2449.07|2441.37|2449.41|2441.71|2448.96|2441.26|21
1652084070000|2022-05-09 08:14:30|2449.08|2441.38|2449.41|2441.71|2449.41|2441.71|2448.32|2440.62|12
1652084080000|2022-05-09 08:14:40|2449.4|2441.7|2448.95|2441.25|2449.41|2441.71|2448.42|2440.72|18
1652084090000|2022-05-09 08:14:50|2448.42|2440.72|2449.17|2441.47|2449.17|2441.47|2448.37|2440.67|16
1652084100000|2022-05-09 08:15:00|2449.16|2441.46|2449.09|2441.39|2449.33|2441.63|2448.32|2440.62|28
1652084110000|2022-05-09 08:15:10|2449.22|2441.52|2449.22|2441.52|2449.53|2441.83|2448.25|2440.55|33
1652084120000|2022-05-09 08:15:20|2449.4|2441.7|2446.13|2438.43|2449.4|2441.7|2445.83|2438.13|32
1652084130000|2022-05-09 08:15:30|2445.83|2438.13|2445.63|2437.93|2446.32|2438.62|2444.44|2436.74|36
1652084140000|2022-05-09 08:15:40|2445.7|2438|2445.52|2437.82|2445.7|2438|2444.37|2436.67|27
1652084150000|2022-05-09 08:15:50|2445.02|2437.32|2444.64|2436.94|2445.85|2438.15|2444.43|2436.73|22
1652084160000|2022-05-09 08:16:00|2444.48|2436.78|2444.79|2437.09|2445.14|2437.44|2443.82|2436.12|25
1652084170000|2022-05-09 08:16:10|2444.8|2437.1|2443.55|2435.85|2444.8|2437.1|2443.55|2435.85|16
1652084180000|2022-05-09 08:16:20|2443.5|2435.8|2442.59|2434.89|2443.52|2435.82|2441.34|2433.64|32
1652084190000|2022-05-09 08:16:30|2442.98|2435.28|2442.48|2434.78|2443.09|2435.39|2442.08|2434.38|21
1652084200000|2022-05-09 08:16:40|2442.58|2434.88|2445.32|2437.62|2445.32|2437.62|2442.41|2434.71|38
1652084210000|2022-05-09 08:16:50|2445.2|2437.5|2447.42|2439.72|2447.56|2439.86|2445.18|2437.48|37
1652084220000|2022-05-09 08:17:00|2447.46|2439.76|2449.14|2441.44|2449.14|2441.44|2447.45|2439.75|38
1652084230000|2022-05-09 08:17:10|2448.27|2440.57|2447.57|2439.87|2450.04|2442.34|2447.57|2439.87|37
1652084240000|2022-05-09 08:17:20|2447.43|2439.73|2446.45|2438.75|2447.51|2439.81|2444.65|2436.95|38
1652084250000|2022-05-09 08:17:30|2446.22|2438.52|2446.13|2438.43|2446.69|2438.99|2445.4|2437.7|38
1652084260000|2022-05-09 08:17:40|2446.16|2438.46|2446.02|2438.32|2446.25|2438.55|2444.85|2437.15|26
1652084270000|2022-05-09 08:17:50|2445.48|2437.78|2446.79|2439.09|2446.82|2439.12|2445.02|2437.32|32
1652084280000|2022-05-09 08:18:00|2446.8|2439.1|2446.71|2439.01|2447.22|2439.52|2446.7|2439|30
1652084290000|2022-05-09 08:18:10|2446.85|2439.15|2445.74|2438.04|2446.85|2439.15|2445.4|2437.7|21
1652084300000|2022-05-09 08:18:20|2445.56|2437.86|2445.85|2438.15|2445.85|2438.15|2445.56|2437.86|9
1652084310000|2022-05-09 08:18:30|2445.76|2438.06|2444.86|2437.16|2445.9|2438.2|2444.56|2436.86|17
1652084320000|2022-05-09 08:18:40|2444.76|2437.06|2444.42|2436.72|2444.96|2437.26|2444.24|2436.54|20
1652084330000|2022-05-09 08:18:50|2444.34|2436.64|2443.61|2435.91|2444.85|2437.15|2443.61|2435.91|25
1652084340000|2022-05-09 08:19:00|2443.08|2435.38|2444.28|2436.58|2444.28|2436.58|2442|2434.3|30
1652084350000|2022-05-09 08:19:10|2443.35|2435.65|2444.04|2436.34|2445.08|2437.38|2443.35|2435.65|36
1652084360000|2022-05-09 08:19:20|2444.6|2436.9|2442.73|2435.03|2444.89|2437.19|2442.66|2434.96|33
1652084370000|2022-05-09 08:19:30|2443.26|2435.56|2443.79|2436.09|2443.98|2436.28|2442.7|2435|31
1652084380000|2022-05-09 08:19:40|2443.8|2436.1|2443.4|2435.7|2443.83|2436.13|2442.76|2435.06|32
1652084390000|2022-05-09 08:19:50|2443.27|2435.57|2443.12|2435.42|2444.77|2437.07|2442.61|2434.91|31
1652084400000|2022-05-09 08:20:00|2442.68|2434.98|2442.98|2435.28|2443.82|2436.12|2442.6|2434.9|19
1652084410000|2022-05-09 08:20:10|2442.68|2434.98|2443.37|2435.67|2443.63|2435.93|2442.56|2434.86|29
1652084420000|2022-05-09 08:20:20|2442.74|2435.04|2443.4|2435.7|2443.4|2435.7|2441.96|2434.26|29
1652084430000|2022-05-09 08:20:30|2443.42|2435.72|2443.69|2435.99|2443.7|2436|2443.41|2435.71|17
1652084440000|2022-05-09 08:20:40|2443.68|2435.98|2443.16|2435.46|2443.7|2436|2442.98|2435.28|23
1652084450000|2022-05-09 08:20:50|2443.24|2435.54|2443.54|2435.84|2443.77|2436.07|2443.02|2435.32|12
1652084460000|2022-05-09 08:21:00|2443.44|2435.74|2443.19|2435.49|2443.54|2435.84|2443.13|2435.43|15
1652084470000|2022-05-09 08:21:10|2443.36|2435.66|2443.22|2435.52|2443.42|2435.72|2443.07|2435.37|13
1652084480000|2022-05-09 08:21:20|2443.15|2435.45|2441.4|2433.7|2443.22|2435.52|2440.72|2433.02|26
1652084490000|2022-05-09 08:21:30|2440.89|2433.19|2441.18|2433.48|2441.4|2433.7|2440.7|2433|27
1652084500000|2022-05-09 08:21:40|2441.32|2433.62|2441.42|2433.72|2441.42|2433.72|2440|2432.3|34
1652084510000|2022-05-09 08:21:50|2440.58|2432.88|2442.69|2434.99|2442.76|2435.06|2440.58|2432.88|34
1652084520000|2022-05-09 08:22:00|2442.02|2434.32|2441.17|2433.47|2442.02|2434.32|2440.38|2432.68|30
1652084530000|2022-05-09 08:22:10|2440.92|2433.22|2441.29|2433.59|2441.47|2433.77|2440.17|2432.47|30
1652084540000|2022-05-09 08:22:20|2440.16|2432.46|2441.16|2433.46|2441.43|2433.73|2440.03|2432.33|26
1652084550000|2022-05-09 08:22:30|2440.5|2432.8|2441.46|2433.76|2441.73|2434.03|2440.18|2432.48|27
1652084560000|2022-05-09 08:22:40|2441.34|2433.64|2440.77|2433.07|2441.74|2434.04|2440.52|2432.82|29
1652084570000|2022-05-09 08:22:50|2441.27|2433.57|2441.83|2434.13|2442.01|2434.31|2440.77|2433.07|32
1652084580000|2022-05-09 08:23:00|2441.84|2434.14|2441.73|2434.03|2441.86|2434.16|2440.71|2433.01|29
1652084590000|2022-05-09 08:23:10|2441.72|2434.02|2441.02|2433.32|2441.8|2434.1|2440.54|2432.84|22
1652084600000|2022-05-09 08:23:20|2440.62|2432.92|2440.79|2433.09|2441.06|2433.36|2439.82|2432.12|22
1652084610000|2022-05-09 08:23:30|2440.5|2432.8|2441.13|2433.43|2441.47|2433.77|2440.5|2432.8|13
1652084620000|2022-05-09 08:23:40|2441.03|2433.33|2440.47|2432.77|2441.13|2433.43|2439.79|2432.09|23
1652084630000|2022-05-09 08:23:50|2440.16|2432.46|2439.1|2431.4|2440.68|2432.98|2439.03|2431.33|29
1652084640000|2022-05-09 08:24:00|2439.09|2431.39|2438.72|2431.02|2439.09|2431.39|2438.19|2430.49|33
1652084650000|2022-05-09 08:24:10|2438.4|2430.7|2438.28|2430.58|2438.83|2431.13|2438.17|2430.47|26
1652084660000|2022-05-09 08:24:20|2438.22|2430.52|2438.77|2431.07|2438.85|2431.15|2437.82|2430.12|24
1652084670000|2022-05-09 08:24:30|2438.71|2431.01|2437.58|2429.88|2438.77|2431.07|2437.58|2429.88|19
1652084680000|2022-05-09 08:24:40|2437.59|2429.89|2437.88|2430.18|2437.91|2430.21|2437.33|2429.63|26
1652084690000|2022-05-09 08:24:50|2438.05|2430.35|2438.05|2430.35|2438.2|2430.5|2437.79|2430.09|21
1652084700000|2022-05-09 08:25:00|2437.99|2430.29|2439.38|2431.68|2439.42|2431.72|2437.94|2430.24|35
1652084710000|2022-05-09 08:25:10|2439.41|2431.71|2437.29|2429.59|2439.52|2431.82|2437.27|2429.57|32
1652084720000|2022-05-09 08:25:20|2437.78|2430.08|2438.08|2430.38|2438.18|2430.48|2437.33|2429.63|26
1652084730000|2022-05-09 08:25:30|2437.98|2430.28|2438.51|2430.81|2438.88|2431.18|2437.98|2430.28|26
1652084740000|2022-05-09 08:25:40|2438.53|2430.83|2439.61|2431.91|2439.83|2432.13|2438.51|2430.81|34
1652084750000|2022-05-09 08:25:50|2439.64|2431.94|2438.16|2430.46|2439.78|2432.08|2438.16|2430.46|24
1652084760000|2022-05-09 08:26:00|2438.41|2430.71|2438.85|2431.15|2438.91|2431.21|2438.31|2430.61|21
1652084770000|2022-05-09 08:26:10|2438.95|2431.25|2438.6|2430.9|2438.95|2431.25|2438.14|2430.44|20
1652084780000|2022-05-09 08:26:20|2438.51|2430.81|2438.13|2430.43|2438.78|2431.08|2436.96|2429.26|23
1652084790000|2022-05-09 08:26:30|2438.12|2430.42|2438.16|2430.46|2438.41|2430.71|2437.9|2430.2|18
1652084800000|2022-05-09 08:26:40|2438.09|2430.39|2436.63|2428.93|2438.09|2430.39|2434.63|2426.93|33
1652084810000|2022-05-09 08:26:50|2436.86|2429.16|2436.59|2428.89|2437.4|2429.7|2436.11|2428.41|29
1652084820000|2022-05-09 08:27:00|2436.67|2428.97|2438.14|2430.44|2438.23|2430.53|2436.66|2428.96|30
1652084830000|2022-05-09 08:27:10|2438.22|2430.52|2438.72|2431.02|2439.58|2431.88|2438.14|2430.44|36
1652084840000|2022-05-09 08:27:20|2438.63|2430.93|2438.43|2430.73|2439.02|2431.32|2437.6|2429.9|30
1652084850000|2022-05-09 08:27:30|2438.46|2430.76|2437.58|2429.88|2439.03|2431.33|2437.44|2429.74|34
1652084860000|2022-05-09 08:27:40|2437.35|2429.65|2437.84|2430.14|2437.84|2430.14|2436.41|2428.71|35
1652084870000|2022-05-09 08:27:50|2437.06|2429.36|2437.1|2429.4|2438.22|2430.52|2436.4|2428.7|34
1652084880000|2022-05-09 08:28:00|2437.15|2429.45|2437.62|2429.92|2437.86|2430.16|2436.34|2428.64|36
1652084890000|2022-05-09 08:28:10|2437.14|2429.44|2439.89|2432.19|2439.89|2432.19|2436.74|2429.04|36
1652084900000|2022-05-09 08:28:20|2439.95|2432.25|2438.25|2430.55|2440.05|2432.35|2437.55|2429.85|40
1652084910000|2022-05-09 08:28:30|2437.86|2430.16|2438.81|2431.11|2438.81|2431.11|2437.86|2430.16|34
1652084920000|2022-05-09 08:28:40|2438.84|2431.14|2439.36|2431.66|2439.68|2431.98|2438.77|2431.07|28
1652084930000|2022-05-09 08:28:50|2439.34|2431.64|2438.74|2431.04|2439.35|2431.65|2438.48|2430.78|34
1652084940000|2022-05-09 08:29:00|2438.72|2431.02|2439.09|2431.39|2439.17|2431.47|2438.32|2430.62|32
1652084950000|2022-05-09 08:29:10|2439.11|2431.41|2438.4|2430.7|2439.11|2431.41|2438.21|2430.51|31
1652084960000|2022-05-09 08:29:20|2438.39|2430.69|2436.59|2428.89|2438.71|2431.01|2436.59|2428.89|31
1652084970000|2022-05-09 08:29:30|2436.35|2428.65|2438.71|2431.01|2438.9|2431.2|2435.98|2428.28|37
1652084980000|2022-05-09 08:29:40|2438.81|2431.11|2440.97|2433.27|2441.72|2434.02|2438.65|2430.95|36
1652084990000|2022-05-09 08:29:50|2440.98|2433.28|2443.09|2435.39|2443.09|2435.39|2440.81|2433.11|38
1652085000000|2022-05-09 08:30:00|2443.06|2435.36|2441.71|2434.01|2445.01|2437.31|2441.71|2434.01|40
1652085010000|2022-05-09 08:30:10|2441.87|2434.17|2439.38|2431.68|2442.42|2434.72|2439.38|2431.68|38
1652085020000|2022-05-09 08:30:20|2439.39|2431.69|2436.97|2429.27|2439.67|2431.97|2436.94|2429.24|36
1652085030000|2022-05-09 08:30:30|2437.22|2429.52|2435.81|2428.11|2437.36|2429.66|2435.25|2427.55|35
1652085040000|2022-05-09 08:30:40|2435.1|2427.4|2436.11|2428.41|2436.41|2428.71|2434.98|2427.28|38
1652085050000|2022-05-09 08:30:50|2436.14|2428.44|2437.43|2429.73|2439.13|2431.43|2435.14|2427.44|39
1652085060000|2022-05-09 08:31:00|2437.14|2429.44|2438.77|2431.07|2439.12|2431.42|2436.94|2429.24|40
1652085070000|2022-05-09 08:31:10|2438.3|2430.6|2437.42|2429.72|2439.27|2431.57|2437.42|2429.72|36
1652085080000|2022-05-09 08:31:20|2437.45|2429.75|2436.39|2428.69|2438.32|2430.62|2435.1|2427.4|37
1652085090000|2022-05-09 08:31:30|2435.81|2428.11|2437.16|2429.46|2437.16|2429.46|2435.81|2428.11|39
1652085100000|2022-05-09 08:31:40|2436.92|2429.22|2437.13|2429.43|2438.21|2430.51|2436.88|2429.18|39
1652085110000|2022-05-09 08:31:50|2436.9|2429.2|2437.73|2430.03|2438.16|2430.46|2436.52|2428.82|35
1652085120000|2022-05-09 08:32:00|2438|2430.3|2436.4|2428.7|2438|2430.3|2435.45|2427.75|37
1652085130000|2022-05-09 08:32:10|2436.44|2428.74|2437.21|2429.51|2437.22|2429.52|2436.42|2428.72|28
1652085140000|2022-05-09 08:32:20|2436.97|2429.27|2435.46|2427.76|2437.27|2429.57|2435.42|2427.72|30
1652085150000|2022-05-09 08:32:30|2435.56|2427.86|2436.05|2428.35|2436.18|2428.48|2434.91|2427.21|33
1652085160000|2022-05-09 08:32:40|2435.89|2428.19|2434.72|2427.02|2436.05|2428.35|2434.54|2426.84|21
1652085170000|2022-05-09 08:32:50|2434.74|2427.04|2435.44|2427.74|2435.49|2427.79|2434.73|2427.03|34
1652085180000|2022-05-09 08:33:00|2435.14|2427.44|2435.43|2427.73|2435.6|2427.9|2434.54|2426.84|27
1652085190000|2022-05-09 08:33:10|2434.98|2427.28|2436.29|2428.59|2436.83|2429.13|2434.98|2427.28|32
1652085200000|2022-05-09 08:33:20|2435.62|2427.92|2435.95|2428.25|2436.36|2428.66|2435.11|2427.41|28
1652085210000|2022-05-09 08:33:30|2435.45|2427.75|2435.35|2427.65|2435.86|2428.16|2434.85|2427.15|27
1652085220000|2022-05-09 08:33:40|2435.29|2427.59|2435.35|2427.65|2435.35|2427.65|2435.25|2427.55|4
1652085230000|2022-05-09 08:33:50|2435.26|2427.56|2435.65|2427.95|2435.86|2428.16|2435.26|2427.56|20
1652085240000|2022-05-09 08:34:00|2435.32|2427.62|2435.9|2428.2|2436|2428.3|2435.25|2427.55|18
1652085250000|2022-05-09 08:34:10|2435.94|2428.24|2435.74|2428.04|2435.94|2428.24|2435.28|2427.58|17
1652085260000|2022-05-09 08:34:20|2435.66|2427.96|2435.53|2427.83|2435.74|2428.04|2435.46|2427.76|8
1652085270000|2022-05-09 08:34:30|2435.43|2427.73|2434.58|2426.88|2435.73|2428.03|2434.57|2426.87|22
1652085280000|2022-05-09 08:34:40|2435.78|2428.08|2436.61|2428.91|2437.03|2429.33|2434.84|2427.14|36
1652085290000|2022-05-09 08:34:50|2436.65|2428.95|2437.69|2429.99|2438.42|2430.72|2436.25|2428.55|36
1652085300000|2022-05-09 08:35:00|2438.16|2430.46|2437.05|2429.35|2438.16|2430.46|2436.84|2429.14|33
1652085310000|2022-05-09 08:35:10|2436.98|2429.28|2437.14|2429.44|2437.44|2429.74|2436.98|2429.28|20
1652085320000|2022-05-09 08:35:20|2437.06|2429.36|2436.17|2428.47|2437.14|2429.44|2435.84|2428.14|28
1652085330000|2022-05-09 08:35:30|2435.94|2428.24|2436.37|2428.67|2436.38|2428.68|2435.59|2427.89|33
1652085340000|2022-05-09 08:35:40|2436.4|2428.7|2436.67|2428.97|2437.58|2429.88|2435.99|2428.29|36
1652085350000|2022-05-09 08:35:50|2436.86|2429.16|2437.82|2430.12|2439.01|2431.31|2436.71|2429.01|36
1652085360000|2022-05-09 08:36:00|2438.06|2430.36|2438.67|2430.97|2439.31|2431.61|2437.45|2429.75|36
1652085370000|2022-05-09 08:36:10|2439.34|2431.64|2440.78|2433.08|2441.6|2433.9|2438.85|2431.15|37
1652085380000|2022-05-09 08:36:20|2441.55|2433.85|2445.33|2437.63|2445.33|2437.63|2440.85|2433.15|38
1652085390000|2022-05-09 08:36:30|2445.72|2438.02|2448.01|2440.31|2448.01|2440.31|2445.52|2437.82|39
1652085400000|2022-05-09 08:36:40|2448.18|2440.48|2448.53|2440.83|2449.57|2441.87|2447.98|2440.28|37
1652085410000|2022-05-09 08:36:50|2448.43|2440.73|2445.19|2437.49|2448.62|2440.92|2445.19|2437.49|37
1652085420000|2022-05-09 08:37:00|2445.27|2437.57|2445.89|2438.19|2446.17|2438.47|2444.95|2437.25|35
1652085430000|2022-05-09 08:37:10|2446.05|2438.35|2444.71|2437.01|2446.2|2438.5|2444.47|2436.77|28
1652085440000|2022-05-09 08:37:20|2444.96|2437.26|2445.51|2437.81|2446.14|2438.44|2444.96|2437.26|33
1652085450000|2022-05-09 08:37:30|2445.55|2437.85|2445.86|2438.16|2446.09|2438.39|2444.7|2437|35
1652085460000|2022-05-09 08:37:40|2445.39|2437.69|2444.47|2436.77|2446.53|2438.83|2444.4|2436.7|34
1652085470000|2022-05-09 08:37:50|2444.58|2436.88|2443.64|2435.94|2445.22|2437.52|2443.54|2435.84|31
1652085480000|2022-05-09 08:38:00|2444.13|2436.43|2444.28|2436.58|2444.5|2436.8|2443.54|2435.84|38
1652085490000|2022-05-09 08:38:10|2443.95|2436.25|2445.91|2438.21|2445.91|2438.21|2443.95|2436.25|30
1652085500000|2022-05-09 08:38:20|2445.22|2437.52|2445.36|2437.66|2445.67|2437.97|2445.09|2437.39|36
1652085510000|2022-05-09 08:38:30|2445.16|2437.46|2445.18|2437.48|2445.53|2437.83|2444.83|2437.13|31
1652085520000|2022-05-09 08:38:40|2444.07|2436.37|2445.11|2437.41|2445.2|2437.5|2443.75|2436.05|33
1652085530000|2022-05-09 08:38:50|2445.18|2437.48|2444.25|2436.55|2445.19|2437.49|2443.75|2436.05|34
1652085540000|2022-05-09 08:39:00|2444.92|2437.22|2445.65|2437.95|2445.65|2437.95|2444.06|2436.36|35
1652085550000|2022-05-09 08:39:10|2446.27|2438.57|2447.99|2440.29|2449.48|2441.78|2445.57|2437.87|35
1652085560000|2022-05-09 08:39:20|2447.38|2439.68|2447.39|2439.69|2448.33|2440.63|2447.31|2439.61|31
1652085570000|2022-05-09 08:39:30|2447.93|2440.23|2448.27|2440.57|2448.73|2441.03|2447.34|2439.64|30
1652085580000|2022-05-09 08:39:40|2448.37|2440.67|2447.73|2440.03|2448.37|2440.67|2446.3|2438.6|30
1652085590000|2022-05-09 08:39:50|2447.37|2439.67|2447.89|2440.19|2447.89|2440.19|2447.36|2439.66|18
1652085600000|2022-05-09 08:40:00|2447.83|2440.13|2447.47|2439.77|2448.13|2440.43|2447.21|2439.51|29
1652085610000|2022-05-09 08:40:10|2447.46|2439.76|2447.99|2440.29|2448.06|2440.36|2447.46|2439.76|31
1652085620000|2022-05-09 08:40:20|2447.98|2440.28|2447.86|2440.16|2448.38|2440.68|2447.74|2440.04|33
1652085630000|2022-05-09 08:40:30|2448.07|2440.37|2447.55|2439.85|2449.06|2441.36|2447.21|2439.51|31
1652085640000|2022-05-09 08:40:40|2447.62|2439.92|2445.81|2438.11|2447.62|2439.92|2445.58|2437.88|27
1652085650000|2022-05-09 08:40:50|2445.79|2438.09|2444.01|2436.31|2445.79|2438.09|2443.44|2435.74|35
1652085660000|2022-05-09 08:41:00|2443.44|2435.74|2445.53|2437.83|2446.21|2438.51|2443.44|2435.74|36
1652085670000|2022-05-09 08:41:10|2445.52|2437.82|2445.02|2437.32|2445.53|2437.83|2444.8|2437.1|24
1652085680000|2022-05-09 08:41:20|2444.79|2437.09|2443.35|2435.65|2445.02|2437.32|2443.35|2435.65|27
1652085690000|2022-05-09 08:41:30|2443.36|2435.66|2444.26|2436.56|2444.32|2436.62|2442.95|2435.25|29
1652085700000|2022-05-09 08:41:40|2444.67|2436.97|2444.39|2436.69|2444.9|2437.2|2444.31|2436.61|24
1652085710000|2022-05-09 08:41:50|2444.13|2436.43|2444.48|2436.78|2444.56|2436.86|2444.13|2436.43|26
1652085720000|2022-05-09 08:42:00|2444.15|2436.45|2443.95|2436.25|2444.25|2436.55|2443|2435.3|29
1652085730000|2022-05-09 08:42:10|2443.93|2436.23|2444.02|2436.32|2445.01|2437.31|2443.9|2436.2|33
1652085740000|2022-05-09 08:42:20|2444.63|2436.93|2443.45|2435.75|2444.88|2437.18|2443.16|2435.46|30
1652085750000|2022-05-09 08:42:30|2444.27|2436.57|2443.69|2435.99|2444.38|2436.68|2443.08|2435.38|26
1652085760000|2022-05-09 08:42:40|2443.62|2435.92|2442.16|2434.46|2443.62|2435.92|2441.54|2433.84|30
1652085770000|2022-05-09 08:42:50|2441.6|2433.9|2442.71|2435.01|2442.93|2435.23|2441.6|2433.9|20
1652085780000|2022-05-09 08:43:00|2442.93|2435.23|2444.18|2436.48|2444.52|2436.82|2442.1|2434.4|28
1652085790000|2022-05-09 08:43:10|2444.44|2436.74|2444.18|2436.48|2444.44|2436.74|2443.83|2436.13|9
1652085800000|2022-05-09 08:43:20|2443.83|2436.13|2443.57|2435.87|2445.22|2437.52|2443.35|2435.65|27
1652085810000|2022-05-09 08:43:30|2443.6|2435.9|2444.83|2437.13|2446.5|2438.8|2442.79|2435.09|32
1652085820000|2022-05-09 08:43:40|2445.09|2437.39|2445.23|2437.53|2445.77|2438.07|2444.71|2437.01|22
1652085830000|2022-05-09 08:43:50|2445.12|2437.42|2445.03|2437.33|2445.36|2437.66|2444.77|2437.07|15
1652085840000|2022-05-09 08:44:00|2445.06|2437.36|2445.22|2437.52|2445.23|2437.53|2445.06|2437.36|6
1652085860000|2022-05-09 08:44:20|2445.06|2437.36|2445.41|2437.71|2445.41|2437.71|2445.06|2437.36|12
1652085870000|2022-05-09 08:44:30|2445.42|2437.72|2444.53|2436.83|2445.42|2437.72|2444.46|2436.76|14
1652085880000|2022-05-09 08:44:40|2445.21|2437.51|2445.76|2438.06|2445.76|2438.06|2444.53|2436.83|34
1652085890000|2022-05-09 08:44:50|2445.6|2437.9|2445.75|2438.05|2445.97|2438.27|2445.19|2437.49|23
1652085900000|2022-05-09 08:45:00|2445.61|2437.91|2446.56|2438.86|2446.99|2439.29|2445.23|2437.53|35
1652085910000|2022-05-09 08:45:10|2446.55|2438.85|2445.79|2438.09|2446.88|2439.18|2445.16|2437.46|29
1652085920000|2022-05-09 08:45:20|2445.71|2438.01|2445.7|2438|2445.79|2438.09|2445.5|2437.8|8
1652085930000|2022-05-09 08:45:30|2445.5|2437.8|2446.49|2438.79|2446.53|2438.83|2445.5|2437.8|14
1652085940000|2022-05-09 08:45:40|2446.5|2438.8|2446.2|2438.5|2446.95|2439.25|2446.03|2438.33|22
1652085950000|2022-05-09 08:45:50|2446.29|2438.59|2446.78|2439.08|2446.83|2439.13|2446.21|2438.51|32
1652085960000|2022-05-09 08:46:00|2446.7|2439|2445.55|2437.85|2446.78|2439.08|2445.46|2437.76|27
1652085970000|2022-05-09 08:46:10|2445.5|2437.8|2445.13|2437.43|2445.87|2438.17|2444.84|2437.14|30
1652085980000|2022-05-09 08:46:20|2445.28|2437.58|2444.46|2436.76|2445.28|2437.58|2444.33|2436.63|34
1652085990000|2022-05-09 08:46:30|2444.47|2436.77|2444.34|2436.64|2444.72|2437.02|2443.93|2436.23|32
1652086000000|2022-05-09 08:46:40|2444.67|2436.97|2444.16|2436.46|2445.01|2437.31|2444.16|2436.46|32
1652086010000|2022-05-09 08:46:50|2444.07|2436.37|2444.37|2436.67|2444.63|2436.93|2444.07|2436.37|30
1652086020000|2022-05-09 08:47:00|2444.48|2436.78|2442.81|2435.11|2444.58|2436.88|2442.64|2434.94|30
1652086030000|2022-05-09 08:47:10|2442.96|2435.26|2443.3|2435.6|2443.68|2435.98|2442.36|2434.66|29
1652086040000|2022-05-09 08:47:20|2443.74|2436.04|2443.96|2436.26|2443.96|2436.26|2443.42|2435.72|30
1652086050000|2022-05-09 08:47:30|2443.93|2436.23|2444.86|2437.16|2444.93|2437.23|2443.9|2436.2|22
1652086060000|2022-05-09 08:47:40|2444.85|2437.15|2446.04|2438.34|2446.15|2438.45|2444.84|2437.14|33
1652086070000|2022-05-09 08:47:50|2446.1|2438.4|2445.5|2437.8|2446.54|2438.84|2445.49|2437.79|31
1652086080000|2022-05-09 08:48:00|2445.39|2437.69|2445.77|2438.07|2446.42|2438.72|2445.39|2437.69|36
1652086090000|2022-05-09 08:48:10|2445.75|2438.05|2446.09|2438.39|2446.22|2438.52|2445.73|2438.03|28
1652086100000|2022-05-09 08:48:20|2446.13|2438.43|2448.41|2440.71|2448.41|2440.71|2446.13|2438.43|34
1652086110000|2022-05-09 08:48:30|2448.72|2441.02|2449.03|2441.33|2449.06|2441.36|2448.59|2440.89|36
1652086120000|2022-05-09 08:48:40|2449.06|2441.36|2451.9|2444.2|2452.08|2444.38|2449.06|2441.36|32
1652086130000|2022-05-09 08:48:50|2452.01|2444.31|2451.31|2443.61|2452.01|2444.31|2450.68|2442.98|35
1652086140000|2022-05-09 08:49:00|2451.54|2443.84|2452.38|2444.68|2452.59|2444.89|2451.46|2443.76|33
1652086150000|2022-05-09 08:49:10|2452.3|2444.6|2451.2|2443.5|2452.3|2444.6|2449.96|2442.26|37
1652086160000|2022-05-09 08:49:20|2451.26|2443.56|2453.13|2445.43|2453.63|2445.93|2451.26|2443.56|36
1652086170000|2022-05-09 08:49:30|2453.62|2445.92|2453.19|2445.49|2453.62|2445.92|2452.4|2444.7|34
1652086180000|2022-05-09 08:49:40|2453.18|2445.48|2453.75|2446.05|2454.04|2446.34|2453.12|2445.42|30
1652086190000|2022-05-09 08:49:50|2453.46|2445.76|2451.79|2444.09|2453.46|2445.76|2451.79|2444.09|27
1652086200000|2022-05-09 08:50:00|2451.66|2443.96|2452.01|2444.31|2452.02|2444.32|2451.37|2443.67|21
1652086210000|2022-05-09 08:50:10|2452|2444.3|2453.12|2445.42|2453.12|2445.42|2451.77|2444.07|35
1652086220000|2022-05-09 08:50:20|2452.72|2445.02|2452.58|2444.88|2452.72|2445.02|2452.44|2444.74|29
1652086230000|2022-05-09 08:50:30|2452.81|2445.11|2453.31|2445.61|2453.62|2445.92|2452.39|2444.69|26
1652086240000|2022-05-09 08:50:40|2453.48|2445.78|2453.62|2445.92|2454.32|2446.62|2453.48|2445.78|25
1652086250000|2022-05-09 08:50:50|2453.75|2446.05|2454.23|2446.53|2454.28|2446.58|2453.65|2445.95|19
1652086260000|2022-05-09 08:51:00|2454.32|2446.62|2453.16|2445.46|2454.45|2446.75|2453.14|2445.44|25
1652086270000|2022-05-09 08:51:10|2453.15|2445.45|2453.85|2446.15|2453.92|2446.22|2453|2445.3|20
1652086280000|2022-05-09 08:51:20|2454.41|2446.71|2454.71|2447.01|2454.71|2447.01|2453.63|2445.93|28
1652086290000|2022-05-09 08:51:30|2453.93|2446.23|2454.81|2447.11|2454.87|2447.17|2452.94|2445.24|32
1652086300000|2022-05-09 08:51:40|2455.44|2447.74|2455.38|2447.68|2455.44|2447.74|2454.56|2446.86|36
1652086310000|2022-05-09 08:51:50|2455.57|2447.87|2455.49|2447.79|2456.14|2448.44|2455.2|2447.5|32
1652086320000|2022-05-09 08:52:00|2455.76|2448.06|2456.71|2449.01|2457.13|2449.43|2455.51|2447.81|37
1652086330000|2022-05-09 08:52:10|2456.79|2449.09|2456.63|2448.93|2457.13|2449.43|2455.54|2447.84|33
1652086340000|2022-05-09 08:52:20|2456.61|2448.91|2456.87|2449.17|2457.41|2449.71|2455.82|2448.12|37
1652086350000|2022-05-09 08:52:30|2457.22|2449.52|2456.84|2449.14|2457.64|2449.94|2456.69|2448.99|33
1652086360000|2022-05-09 08:52:40|2457|2449.3|2456.87|2449.17|2457.64|2449.94|2456.34|2448.64|26
1652086370000|2022-05-09 08:52:50|2456.86|2449.16|2457.25|2449.55|2457.71|2450.01|2456.76|2449.06|36
1652086380000|2022-05-09 08:53:00|2457.54|2449.84|2457.29|2449.59|2457.65|2449.95|2456.76|2449.06|35
1652086390000|2022-05-09 08:53:10|2458|2450.3|2458.1|2450.4|2458.76|2451.06|2457.29|2449.59|30
1652086400000|2022-05-09 08:53:20|2458.55|2450.85|2458.05|2450.35|2458.91|2451.21|2457.82|2450.12|26
1652086410000|2022-05-09 08:53:30|2457.96|2450.26|2457.9|2450.2|2458.62|2450.92|2457.69|2449.99|23
1652086420000|2022-05-09 08:53:40|2457.85|2450.15|2459.35|2451.65|2460.02|2452.32|2457.61|2449.91|31
1652086430000|2022-05-09 08:53:50|2460.02|2452.32|2459.84|2452.14|2460.02|2452.32|2459.44|2451.74|35
1652086440000|2022-05-09 08:54:00|2459.81|2452.11|2460.94|2453.24|2460.94|2453.24|2459.3|2451.6|35
1652086450000|2022-05-09 08:54:10|2461.21|2453.51|2460.98|2453.28|2461.75|2454.05|2460.62|2452.92|33
1652086460000|2022-05-09 08:54:20|2461.07|2453.37|2462.09|2454.39|2462.18|2454.48|2461.04|2453.34|37
1652086470000|2022-05-09 08:54:30|2462.18|2454.48|2462.46|2454.76|2463.56|2455.86|2462.18|2454.48|36
1652086480000|2022-05-09 08:54:40|2463.46|2455.76|2463.33|2455.63|2463.51|2455.81|2462.35|2454.65|33
1652086490000|2022-05-09 08:54:50|2463.86|2456.16|2463.98|2456.28|2464.08|2456.38|2463.07|2455.37|33
1652086500000|2022-05-09 08:55:00|2464.39|2456.69|2464.9|2457.2|2465.37|2457.67|2463.85|2456.15|35
1652086510000|2022-05-09 08:55:10|2465.14|2457.44|2463.75|2456.05|2465.63|2457.93|2463.45|2455.75|30
1652086520000|2022-05-09 08:55:20|2463.5|2455.8|2463.81|2456.11|2464.3|2456.6|2463.48|2455.78|30
1652086530000|2022-05-09 08:55:30|2464.56|2456.86|2464.7|2457|2465.18|2457.48|2463.97|2456.27|31
1652086540000|2022-05-09 08:55:40|2465.18|2457.48|2464.71|2457.01|2465.18|2457.48|2463.97|2456.27|30
1652086550000|2022-05-09 08:55:50|2464.42|2456.72|2462.06|2454.36|2464.55|2456.85|2461.71|2454.01|30
1652086560000|2022-05-09 08:56:00|2461.83|2454.13|2461.47|2453.77|2461.88|2454.18|2461.03|2453.33|36
1652086570000|2022-05-09 08:56:10|2461.17|2453.47|2460.56|2452.86|2461.63|2453.93|2460|2452.3|34
1652086580000|2022-05-09 08:56:20|2460.39|2452.69|2460.41|2452.71|2460.7|2453|2459.32|2451.62|37
1652086590000|2022-05-09 08:56:30|2460.25|2452.55|2459.23|2451.53|2460.41|2452.71|2458.6|2450.9|35
1652086600000|2022-05-09 08:56:40|2459.26|2451.56|2458.6|2450.9|2459.5|2451.8|2458.36|2450.66|29
1652086610000|2022-05-09 08:56:50|2458.58|2450.88|2465.21|2457.51|2465.26|2457.56|2457.58|2449.88|39
1652086620000|2022-05-09 08:57:00|2465.61|2457.91|2464.61|2456.91|2466.9|2459.2|2464.61|2456.91|38
1652086630000|2022-05-09 08:57:10|2464.44|2456.74|2463.06|2455.36|2464.62|2456.92|2462.69|2454.99|39
1652086640000|2022-05-09 08:57:20|2463.16|2455.46|2464.5|2456.8|2464.83|2457.13|2463.16|2455.46|38
1652086650000|2022-05-09 08:57:30|2464.01|2456.31|2463.33|2455.63|2464.64|2456.94|2462.98|2455.28|38
1652086660000|2022-05-09 08:57:40|2463.11|2455.41|2462.11|2454.41|2463.63|2455.93|2462.01|2454.31|36
1652086670000|2022-05-09 08:57:50|2462.13|2454.43|2462.7|2455|2463.39|2455.69|2462.13|2454.43|34
1652086680000|2022-05-09 08:58:00|2462.35|2454.65|2462.9|2455.2|2463.01|2455.31|2462.17|2454.47|27
1652086690000|2022-05-09 08:58:10|2462.89|2455.19|2463.66|2455.96|2463.66|2455.96|2462.57|2454.87|32
1652086700000|2022-05-09 08:58:20|2463.22|2455.52|2461.35|2453.65|2463.43|2455.73|2461.3|2453.6|23
1652086710000|2022-05-09 08:58:30|2461.36|2453.66|2465.13|2457.43|2465.13|2457.43|2460.92|2453.22|21
1652086720000|2022-05-09 08:58:40|2465.03|2457.33|2466.54|2458.84|2466.82|2459.12|2465.03|2457.33|38
1652086730000|2022-05-09 08:58:50|2466.51|2458.81|2467.59|2459.89|2467.68|2459.98|2466.33|2458.63|31
1652086740000|2022-05-09 08:59:00|2467.76|2460.06|2469.7|2462|2469.71|2462.01|2467.61|2459.91|40
1652086750000|2022-05-09 08:59:10|2470.07|2462.37|2468.72|2461.02|2470.62|2462.92|2468.56|2460.86|38
1652086760000|2022-05-09 08:59:20|2468.73|2461.03|2468.8|2461.1|2468.85|2461.15|2467.25|2459.55|36
1652086770000|2022-05-09 08:59:30|2469.32|2461.62|2469.03|2461.33|2470.38|2462.68|2469.01|2461.31|39
1652086780000|2022-05-09 08:59:40|2469|2461.3|2469.26|2461.56|2469.54|2461.84|2468.94|2461.24|30
1652086790000|2022-05-09 08:59:50|2469|2461.3|2467.57|2459.87|2469|2461.3|2467.57|2459.87|32
1652086800000|2022-05-09 09:00:00|2467.58|2459.88|2467.2|2459.5|2467.91|2460.21|2467.17|2459.47|33
1652086810000|2022-05-09 09:00:10|2467.32|2459.62|2467.53|2459.83|2468.03|2460.33|2467.18|2459.48|28
1652086820000|2022-05-09 09:00:20|2467.55|2459.85|2467.24|2459.54|2467.93|2460.23|2466.43|2458.73|36
1652086830000|2022-05-09 09:00:30|2466.69|2458.99|2466.1|2458.4|2467.63|2459.93|2465.93|2458.23|38
1652086840000|2022-05-09 09:00:40|2465.47|2457.77|2464.6|2456.9|2465.79|2458.09|2464.08|2456.38|37
1652086850000|2022-05-09 09:00:50|2464.71|2457.01|2464.73|2457.03|2465.46|2457.76|2464.57|2456.87|37
1652086860000|2022-05-09 09:01:00|2464.71|2457.01|2464.08|2456.38|2464.93|2457.23|2463.61|2455.91|34
1652086870000|2022-05-09 09:01:10|2464.27|2456.57|2464.83|2457.13|2464.83|2457.13|2463.82|2456.12|36
1652086880000|2022-05-09 09:01:20|2464.88|2457.18|2464.37|2456.67|2465.74|2458.04|2464.29|2456.59|27
1652086890000|2022-05-09 09:01:30|2464.54|2456.84|2465.09|2457.39|2465.24|2457.54|2464.54|2456.84|5
1652086900000|2022-05-09 09:01:40|2464.93|2457.23|2463.93|2456.23|2464.94|2457.24|2463.93|2456.23|18
1652086910000|2022-05-09 09:01:50|2463.76|2456.06|2462.9|2455.2|2463.86|2456.16|2462.9|2455.2|30
1652086920000|2022-05-09 09:02:00|2463.01|2455.31|2463.32|2455.62|2463.57|2455.87|2462.84|2455.14|27
1652086930000|2022-05-09 09:02:10|2463.21|2455.51|2462.43|2454.73|2463.21|2455.51|2462.4|2454.7|18
1652086940000|2022-05-09 09:02:20|2462.44|2454.74|2462.38|2454.68|2462.52|2454.82|2461.98|2454.28|28
1652086950000|2022-05-09 09:02:30|2462.52|2454.82|2462.73|2455.03|2462.73|2455.03|2462.25|2454.55|11
1652086960000|2022-05-09 09:02:40|2462.72|2455.02|2463.13|2455.43|2463.17|2455.47|2462.55|2454.85|31
1652086970000|2022-05-09 09:02:50|2463.1|2455.4|2463.75|2456.05|2463.75|2456.05|2463.04|2455.34|25
1652086980000|2022-05-09 09:03:00|2463.8|2456.1|2463.85|2456.15|2464.53|2456.83|2463.8|2456.1|26
1652086990000|2022-05-09 09:03:10|2463.92|2456.22|2463.58|2455.88|2464.11|2456.41|2463.29|2455.59|32
1652087000000|2022-05-09 09:03:20|2463.75|2456.05|2463.46|2455.76|2463.75|2456.05|2463.13|2455.43|30
1652087010000|2022-05-09 09:03:30|2463.42|2455.72|2462.73|2455.03|2463.42|2455.72|2462.73|2455.03|34
1652087020000|2022-05-09 09:03:40|2463.08|2455.38|2463.96|2456.26|2463.99|2456.29|2462.65|2454.95|32
1652087030000|2022-05-09 09:03:50|2463.98|2456.28|2463.42|2455.72|2464.01|2456.31|2462.91|2455.21|36
1652087040000|2022-05-09 09:04:00|2463.51|2455.81|2463.26|2455.56|2463.61|2455.91|2462.98|2455.28|27
1652087050000|2022-05-09 09:04:10|2463.37|2455.67|2463.87|2456.17|2464.01|2456.31|2462.85|2455.15|32
1652087060000|2022-05-09 09:04:20|2463.91|2456.21|2464.16|2456.46|2464.18|2456.48|2463.83|2456.13|34
1652087070000|2022-05-09 09:04:30|2463.9|2456.2|2464|2456.3|2464.09|2456.39|2463.86|2456.16|24
1652087080000|2022-05-09 09:04:40|2463.92|2456.22|2463.93|2456.23|2464.24|2456.54|2463.86|2456.16|24
1652087090000|2022-05-09 09:04:50|2464.15|2456.45|2463.88|2456.18|2464.2|2456.5|2463.34|2455.64|26
1652087100000|2022-05-09 09:05:00|2463.69|2455.99|2463.22|2455.52|2464.09|2456.39|2463.18|2455.48|34
1652087110000|2022-05-09 09:05:10|2463.09|2455.39|2463.07|2455.37|2463.18|2455.48|2462.7|2455|17
1652087120000|2022-05-09 09:05:20|2463.08|2455.38|2462.88|2455.18|2463.16|2455.46|2462.88|2455.18|9
1652087130000|2022-05-09 09:05:30|2462.79|2455.09|2462.59|2454.89|2462.88|2455.18|2462.59|2454.89|7
1652087140000|2022-05-09 09:05:40|2462.46|2454.76|2462.29|2454.59|2462.46|2454.76|2461.65|2453.95|21
1652087150000|2022-05-09 09:05:50|2462.25|2454.55|2461.82|2454.12|2462.46|2454.76|2461.75|2454.05|21
1652087160000|2022-05-09 09:06:00|2461.58|2453.88|2461.17|2453.47|2461.61|2453.91|2461.17|2453.47|19
1652087170000|2022-05-09 09:06:10|2461.47|2453.77|2463.07|2455.37|2463.07|2455.37|2461.17|2453.47|34
1652087180000|2022-05-09 09:06:20|2463.19|2455.49|2463.31|2455.61|2463.56|2455.86|2462.94|2455.24|26
1652087190000|2022-05-09 09:06:30|2463.57|2455.87|2463.13|2455.43|2463.77|2456.07|2463.1|2455.4|29
1652087200000|2022-05-09 09:06:40|2463.77|2456.07|2462.18|2454.48|2463.77|2456.07|2461.71|2454.01|32
1652087210000|2022-05-09 09:06:50|2462.02|2454.32|2462.21|2454.51|2462.21|2454.51|2461.83|2454.13|29
1652087220000|2022-05-09 09:07:00|2462.05|2454.35|2461.88|2454.18|2462.33|2454.63|2461.59|2453.89|33
1652087230000|2022-05-09 09:07:10|2462.24|2454.54|2463.18|2455.48|2463.18|2455.48|2462.02|2454.32|32
1652087240000|2022-05-09 09:07:20|2462.86|2455.16|2463.48|2455.78|2463.76|2456.06|2462.86|2455.16|33
1652087250000|2022-05-09 09:07:30|2463.27|2455.57|2463.68|2455.98|2463.75|2456.05|2463.17|2455.47|33
1652087260000|2022-05-09 09:07:40|2463.61|2455.91|2463.86|2456.16|2464.47|2456.77|2463.19|2455.49|37
1652087270000|2022-05-09 09:07:50|2464.03|2456.33|2464.17|2456.47|2464.32|2456.62|2463.72|2456.02|31
1652087280000|2022-05-09 09:08:00|2463.63|2455.93|2461.85|2454.15|2463.65|2455.95|2461.85|2454.15|36
1652087290000|2022-05-09 09:08:10|2461.87|2454.17|2461.94|2454.24|2461.98|2454.28|2461.36|2453.66|30
1652087300000|2022-05-09 09:08:20|2462.21|2454.51|2463.93|2456.23|2464.07|2456.37|2462.2|2454.5|36
1652087310000|2022-05-09 09:08:30|2464.03|2456.33|2463.92|2456.22|2464.21|2456.51|2463.72|2456.02|34
1652087320000|2022-05-09 09:08:40|2464.06|2456.36|2463.61|2455.91|2464.13|2456.43|2463.07|2455.37|36
1652087330000|2022-05-09 09:08:50|2463.34|2455.64|2463.61|2455.91|2464.5|2456.8|2463.2|2455.5|31
1652087340000|2022-05-09 09:09:00|2463.76|2456.06|2463.8|2456.1|2463.88|2456.18|2463.64|2455.94|32
1652087350000|2022-05-09 09:09:10|2463.81|2456.11|2463.18|2455.48|2463.87|2456.17|2462.68|2454.98|28
1652087360000|2022-05-09 09:09:20|2463.19|2455.49|2463.24|2455.54|2463.3|2455.6|2462.96|2455.26|32
1652087370000|2022-05-09 09:09:30|2463.28|2455.58|2462.65|2454.95|2463.71|2456.01|2462.36|2454.66|35
1652087380000|2022-05-09 09:09:40|2462.73|2455.03|2462.64|2454.94|2462.83|2455.13|2462.2|2454.5|37
1652087390000|2022-05-09 09:09:50|2462.65|2454.95|2462.11|2454.41|2462.83|2455.13|2462.11|2454.41|29
1652087400000|2022-05-09 09:10:00|2462.23|2454.53|2462.1|2454.4|2462.29|2454.59|2462.08|2454.38|16
1652087410000|2022-05-09 09:10:10|2462.16|2454.46|2461.49|2453.79|2462.23|2454.53|2461.41|2453.71|30
1652087420000|2022-05-09 09:10:20|2461.45|2453.75|2464.12|2456.42|2464.49|2456.79|2461.42|2453.72|27
1652087430000|2022-05-09 09:10:30|2464.14|2456.44|2465.15|2457.45|2465.26|2457.56|2464.14|2456.44|24
1652087440000|2022-05-09 09:10:40|2465.16|2457.46|2464.96|2457.26|2465.16|2457.46|2464.86|2457.16|30
1652087450000|2022-05-09 09:10:50|2464.97|2457.27|2464.73|2457.03|2464.97|2457.27|2464.44|2456.74|17
1652087460000|2022-05-09 09:11:00|2464.67|2456.97|2464.78|2457.08|2464.8|2457.1|2464.38|2456.68|29
1652087470000|2022-05-09 09:11:10|2464.77|2457.07|2464.78|2457.08|2464.79|2457.09|2464.57|2456.87|24
1652087480000|2022-05-09 09:11:20|2464.62|2456.92|2464.73|2457.03|2464.78|2457.08|2464.06|2456.36|13
1652087490000|2022-05-09 09:11:30|2464.78|2457.08|2464.71|2457.01|2464.78|2457.08|2463.92|2456.22|33
1652087500000|2022-05-09 09:11:40|2464.72|2457.02|2465.25|2457.55|2465.25|2457.55|2464.59|2456.89|26
1652087510000|2022-05-09 09:11:50|2465.28|2457.58|2465.44|2457.74|2466.03|2458.33|2465.28|2457.58|32
1652087520000|2022-05-09 09:12:00|2464.83|2457.13|2465.51|2457.81|2465.87|2458.17|2464.7|2457|35
1652087530000|2022-05-09 09:12:10|2465.58|2457.88|2466.32|2458.62|2466.74|2459.04|2465.58|2457.88|37
1652087540000|2022-05-09 09:12:20|2466.17|2458.47|2465.84|2458.14|2466.74|2459.04|2465.74|2458.04|33
1652087550000|2022-05-09 09:12:30|2465.78|2458.08|2465.6|2457.9|2466.2|2458.5|2465.48|2457.78|33
1652087560000|2022-05-09 09:12:40|2465.62|2457.92|2469.2|2461.5|2469.2|2461.5|2465.62|2457.92|37
1652087570000|2022-05-09 09:12:50|2469.19|2461.49|2469.27|2461.57|2469.6|2461.9|2468.82|2461.12|33
1652087580000|2022-05-09 09:13:00|2469.39|2461.69|2470.16|2462.46|2470.6|2462.9|2469.24|2461.54|36
1652087590000|2022-05-09 09:13:10|2470.9|2463.2|2471.02|2463.32|2471.38|2463.68|2470.24|2462.54|38
1652087600000|2022-05-09 09:13:20|2470.88|2463.18|2471.72|2464.02|2472.65|2464.95|2470.88|2463.18|35
1652087610000|2022-05-09 09:13:30|2471.99|2464.29|2471.93|2464.23|2472.25|2464.55|2471.46|2463.76|36
1652087620000|2022-05-09 09:13:40|2471.88|2464.18|2471.41|2463.71|2472.2|2464.5|2471.41|2463.71|35
1652087630000|2022-05-09 09:13:50|2471.33|2463.63|2470.97|2463.27|2471.66|2463.96|2470.7|2463|36
1652087640000|2022-05-09 09:14:00|2471.51|2463.81|2471.61|2463.91|2471.68|2463.98|2471.01|2463.31|33
1652087650000|2022-05-09 09:14:10|2471.53|2463.83|2471.28|2463.58|2471.68|2463.98|2470.33|2462.63|35
1652087660000|2022-05-09 09:14:20|2470.57|2462.87|2470.62|2462.92|2471.6|2463.9|2470.57|2462.87|36
1652087670000|2022-05-09 09:14:30|2471.28|2463.58|2471.22|2463.52|2471.68|2463.98|2470.43|2462.73|35
1652087680000|2022-05-09 09:14:40|2471.32|2463.62|2469.19|2461.49|2471.49|2463.79|2469.19|2461.49|32
1652087690000|2022-05-09 09:14:50|2469.15|2461.45|2469.37|2461.67|2469.48|2461.78|2468.9|2461.2|26
1652087700000|2022-05-09 09:15:00|2469.36|2461.66|2469.42|2461.72|2469.69|2461.99|2469.34|2461.64|35
1652087710000|2022-05-09 09:15:10|2469.41|2461.71|2469.06|2461.36|2469.41|2461.71|2468.6|2460.9|31
1652087720000|2022-05-09 09:15:20|2469.09|2461.39|2468.62|2460.92|2469.17|2461.47|2468.5|2460.8|25
1652087730000|2022-05-09 09:15:30|2468.49|2460.79|2469.02|2461.32|2469.42|2461.72|2468.45|2460.75|21
1652087740000|2022-05-09 09:15:40|2468.98|2461.28|2467.53|2459.83|2469.26|2461.56|2467.49|2459.79|23
1652087750000|2022-05-09 09:15:50|2467.41|2459.71|2466.94|2459.24|2467.46|2459.76|2466.7|2459|31
1652087760000|2022-05-09 09:16:00|2467.26|2459.56|2467.39|2459.69|2467.39|2459.69|2466.19|2458.49|34
1652087770000|2022-05-09 09:16:10|2467.54|2459.84|2466.58|2458.88|2467.67|2459.97|2466.53|2458.83|31
1652087780000|2022-05-09 09:16:20|2466.85|2459.15|2466.58|2458.88|2466.85|2459.15|2466.53|2458.83|23
1652087790000|2022-05-09 09:16:30|2466.61|2458.91|2466.6|2458.9|2466.61|2458.91|2466.21|2458.51|9
1652087800000|2022-05-09 09:16:40|2466.53|2458.83|2465.3|2457.6|2466.7|2459|2465.3|2457.6|26
1652087810000|2022-05-09 09:16:50|2465.08|2457.38|2465.53|2457.83|2465.73|2458.03|2465.07|2457.37|33
1652087820000|2022-05-09 09:17:00|2465.47|2457.77|2466.17|2458.47|2466.73|2459.03|2465.47|2457.77|27
1652087830000|2022-05-09 09:17:10|2466.27|2458.57|2466.5|2458.8|2466.64|2458.94|2465.48|2457.78|23
1652087840000|2022-05-09 09:17:20|2466.29|2458.59|2466.49|2458.79|2466.5|2458.8|2466.21|2458.51|21
1652087850000|2022-05-09 09:17:30|2466.44|2458.74|2465.52|2457.82|2466.49|2458.79|2465.4|2457.7|30
1652087860000|2022-05-09 09:17:40|2465.49|2457.79|2465.37|2457.67|2465.7|2458|2465.23|2457.53|14
1652087870000|2022-05-09 09:17:50|2465.25|2457.55|2463.69|2455.99|2465.99|2458.29|2463.66|2455.96|29
1652087880000|2022-05-09 09:18:00|2463.7|2456|2461.68|2453.98|2463.7|2456|2461.68|2453.98|33
1652087890000|2022-05-09 09:18:10|2461.47|2453.77|2461.77|2454.07|2462.42|2454.72|2461.39|2453.69|31
1652087900000|2022-05-09 09:18:20|2461.4|2453.7|2460.08|2452.38|2461.59|2453.89|2460.03|2452.33|25
1652087910000|2022-05-09 09:18:30|2460.07|2452.37|2460.41|2452.71|2460.62|2452.92|2459.73|2452.03|29
1652087920000|2022-05-09 09:18:40|2460.48|2452.78|2461.59|2453.89|2461.6|2453.9|2460.45|2452.75|20
1652087930000|2022-05-09 09:18:50|2461.58|2453.88|2461.13|2453.43|2462.38|2454.68|2461.08|2453.38|31
1652087940000|2022-05-09 09:19:00|2460.93|2453.23|2460.97|2453.27|2461.67|2453.97|2460.93|2453.23|26
1652087950000|2022-05-09 09:19:10|2460.9|2453.2|2460.12|2452.42|2461.03|2453.33|2460.06|2452.36|20
1652087960000|2022-05-09 09:19:20|2460.19|2452.49|2459.69|2451.99|2460.53|2452.83|2459.69|2451.99|24
1652087970000|2022-05-09 09:19:30|2459.8|2452.1|2458.66|2450.96|2459.8|2452.1|2458.45|2450.75|32
1652087980000|2022-05-09 09:19:40|2458.7|2451|2458.82|2451.12|2459.44|2451.74|2458.45|2450.75|36
1652087990000|2022-05-09 09:19:50|2458.84|2451.14|2459.04|2451.34|2459.19|2451.49|2458.75|2451.05|26
1652088000000|2022-05-09 09:20:00|2458.85|2451.15|2460.24|2452.54|2460.79|2453.09|2458.85|2451.15|31
1652088010000|2022-05-09 09:20:10|2460.01|2452.31|2460.24|2452.54|2460.56|2452.86|2459.93|2452.23|31
1652088020000|2022-05-09 09:20:20|2460.28|2452.58|2460.03|2452.33|2460.31|2452.61|2459.96|2452.26|26
1652088030000|2022-05-09 09:20:30|2460.04|2452.34|2460.35|2452.65|2460.54|2452.84|2460.04|2452.34|17
1652088040000|2022-05-09 09:20:40|2460.27|2452.57|2459.33|2451.63|2460.52|2452.82|2459.33|2451.63|20
1652088050000|2022-05-09 09:20:50|2459.47|2451.77|2459.53|2451.83|2459.64|2451.94|2459.11|2451.41|25
1652088060000|2022-05-09 09:21:00|2459.59|2451.89|2460.74|2453.04|2461.23|2453.53|2459.59|2451.89|32
1652088070000|2022-05-09 09:21:10|2460.92|2453.22|2461.28|2453.58|2461.8|2454.1|2460.92|2453.22|37
1652088080000|2022-05-09 09:21:20|2461.26|2453.56|2461.98|2454.28|2462.25|2454.55|2461.23|2453.53|34
1652088090000|2022-05-09 09:21:30|2461.92|2454.22|2461.51|2453.81|2462.24|2454.54|2461.35|2453.65|31
1652088100000|2022-05-09 09:21:40|2461.46|2453.76|2460.53|2452.83|2461.7|2454|2460.3|2452.6|33
1652088110000|2022-05-09 09:21:50|2460.54|2452.84|2461.06|2453.36|2461.06|2453.36|2460.46|2452.76|25
1652088120000|2022-05-09 09:22:00|2460.99|2453.29|2461.55|2453.85|2461.6|2453.9|2460.99|2453.29|18
1652088130000|2022-05-09 09:22:10|2461.73|2454.03|2462.2|2454.5|2462.23|2454.53|2461.69|2453.99|17
1652088140000|2022-05-09 09:22:20|2462.21|2454.51|2461.79|2454.09|2462.21|2454.51|2461.79|2454.09|13
1652088150000|2022-05-09 09:22:30|2461.76|2454.06|2460.8|2453.1|2462.23|2454.53|2460.8|2453.1|35
1652088160000|2022-05-09 09:22:40|2460.82|2453.12|2460.8|2453.1|2461.02|2453.32|2460.65|2452.95|13
1652088170000|2022-05-09 09:22:50|2460.65|2452.95|2460.79|2453.09|2461.11|2453.41|2460.35|2452.65|17
1652088180000|2022-05-09 09:23:00|2459.94|2452.24|2459.37|2451.67|2461.11|2453.41|2459.24|2451.54|34
1652088190000|2022-05-09 09:23:10|2459.35|2451.65|2459.72|2452.02|2459.72|2452.02|2459.23|2451.53|27
1652088200000|2022-05-09 09:23:20|2459.18|2451.48|2459.74|2452.04|2459.78|2452.08|2458.94|2451.24|23
1652088210000|2022-05-09 09:23:30|2459.7|2452|2458.57|2450.87|2459.79|2452.09|2458.12|2450.42|34
1652088220000|2022-05-09 09:23:40|2458.23|2450.53|2458.09|2450.39|2458.84|2451.14|2458.09|2450.39|26
1652088230000|2022-05-09 09:23:50|2457.7|2450|2459.46|2451.76|2459.64|2451.94|2457.59|2449.89|30
1652088240000|2022-05-09 09:24:00|2459.4|2451.7|2460.5|2452.8|2460.54|2452.84|2458.75|2451.05|20
1652088250000|2022-05-09 09:24:10|2459.77|2452.07|2460.31|2452.61|2460.48|2452.78|2459.69|2451.99|23
1652088260000|2022-05-09 09:24:20|2460.24|2452.54|2459.01|2451.31|2460.31|2452.61|2458.86|2451.16|26
1652088270000|2022-05-09 09:24:30|2459.02|2451.32|2459.02|2451.32|2459.02|2451.32|2458.93|2451.23|3
1652088280000|2022-05-09 09:24:40|2458.9|2451.2|2458.87|2451.17|2458.99|2451.29|2458.87|2451.17|11
1652088290000|2022-05-09 09:24:50|2458.98|2451.28|2459.23|2451.53|2459.23|2451.53|2458.98|2451.28|9
1652088300000|2022-05-09 09:25:00|2459.14|2451.44|2458.89|2451.19|2459.41|2451.71|2458.82|2451.12|19
1652088310000|2022-05-09 09:25:10|2458.53|2450.83|2457.38|2449.68|2458.53|2450.83|2457.34|2449.64|26
1652088320000|2022-05-09 09:25:20|2457.53|2449.83|2457.07|2449.37|2457.71|2450.01|2456.97|2449.27|30
1652088330000|2022-05-09 09:25:30|2456.88|2449.18|2456.67|2448.97|2457.68|2449.98|2456.67|2448.97|31
1652088340000|2022-05-09 09:25:40|2456.51|2448.81|2455.91|2448.21|2456.76|2449.06|2455.8|2448.1|32
1652088350000|2022-05-09 09:25:50|2455.95|2448.25|2457.27|2449.57|2457.27|2449.57|2455.36|2447.66|35
1652088360000|2022-05-09 09:26:00|2457.26|2449.56|2456.37|2448.67|2457.41|2449.71|2456.15|2448.45|28
1652088370000|2022-05-09 09:26:10|2456.5|2448.8|2456.81|2449.11|2457.12|2449.42|2455.92|2448.22|21
1652088380000|2022-05-09 09:26:20|2456.23|2448.53|2456.32|2448.62|2457.06|2449.36|2456.23|2448.53|25
1652088390000|2022-05-09 09:26:30|2456.33|2448.63|2456.01|2448.31|2456.61|2448.91|2455.89|2448.19|19
1652088400000|2022-05-09 09:26:40|2455.75|2448.05|2455.78|2448.08|2455.79|2448.09|2455.53|2447.83|20
1652088410000|2022-05-09 09:26:50|2455.84|2448.14|2455.39|2447.69|2455.84|2448.14|2455.39|2447.69|15
1652088420000|2022-05-09 09:27:00|2455.34|2447.64|2456.76|2449.06|2456.76|2449.06|2455.34|2447.64|33
1652088430000|2022-05-09 09:27:10|2456.74|2449.04|2456.15|2448.45|2457.34|2449.64|2456.15|2448.45|28
1652088440000|2022-05-09 09:27:20|2456.33|2448.63|2456.26|2448.56|2456.48|2448.78|2455.42|2447.72|27
1652088450000|2022-05-09 09:27:30|2456.48|2448.78|2456.18|2448.48|2456.48|2448.78|2455.53|2447.83|15
1652088460000|2022-05-09 09:27:40|2455.53|2447.83|2455|2447.3|2456.18|2448.48|2455|2447.3|28
1652088470000|2022-05-09 09:27:50|2455.54|2447.84|2455.33|2447.63|2455.54|2447.84|2454.28|2446.58|23
1652088480000|2022-05-09 09:28:00|2455.21|2447.51|2454.58|2446.88|2455.23|2447.53|2454.58|2446.88|24
1652088490000|2022-05-09 09:28:10|2454.67|2446.97|2454.03|2446.33|2454.81|2447.11|2454.02|2446.32|21
1652088500000|2022-05-09 09:28:20|2454.04|2446.34|2453.89|2446.19|2454.16|2446.46|2453.85|2446.15|19
1652088510000|2022-05-09 09:28:30|2454.06|2446.36|2453.17|2445.47|2454.06|2446.36|2453.13|2445.43|23
1652088520000|2022-05-09 09:28:40|2453.19|2445.49|2453.79|2446.09|2453.79|2446.09|2453.08|2445.38|22
1652088530000|2022-05-09 09:28:50|2453.78|2446.08|2453.38|2445.68|2453.79|2446.09|2453.05|2445.35|16
1652088540000|2022-05-09 09:29:00|2453.39|2445.69|2453.6|2445.9|2454.08|2446.38|2452.98|2445.28|29
1652088550000|2022-05-09 09:29:10|2453.87|2446.17|2453.85|2446.15|2454.8|2447.1|2453.24|2445.54|29
1652088560000|2022-05-09 09:29:20|2453.86|2446.16|2453.83|2446.13|2454.98|2447.28|2453.66|2445.96|26
1652088570000|2022-05-09 09:29:30|2453.77|2446.07|2454.04|2446.34|2454.59|2446.89|2453.77|2446.07|15
1652088580000|2022-05-09 09:29:40|2454.1|2446.4|2454.57|2446.87|2454.57|2446.87|2453.9|2446.2|11
1652088590000|2022-05-09 09:29:50|2454.35|2446.65|2455.27|2447.57|2455.27|2447.57|2454.28|2446.58|13
1652088600000|2022-05-09 09:30:00|2455.13|2447.43|2455.18|2447.48|2455.27|2447.57|2453.84|2446.14|23
1652088610000|2022-05-09 09:30:10|2455.41|2447.71|2454.04|2446.34|2455.52|2447.82|2454.04|2446.34|32
1652088620000|2022-05-09 09:30:20|2454.78|2447.08|2454.73|2447.03|2454.87|2447.17|2453.84|2446.14|20
1652088630000|2022-05-09 09:30:30|2454.56|2446.86|2455.74|2448.04|2455.86|2448.16|2453.79|2446.09|28
1652088640000|2022-05-09 09:30:40|2455.69|2447.99|2455.6|2447.9|2456.38|2448.68|2455.6|2447.9|27
1652088650000|2022-05-09 09:30:50|2455.61|2447.91|2454.71|2447.01|2455.92|2448.22|2454.64|2446.94|25
1652088660000|2022-05-09 09:31:00|2454.66|2446.96|2454.46|2446.76|2454.78|2447.08|2454.46|2446.76|21
1652088670000|2022-05-09 09:31:10|2454.69|2446.99|2453.42|2445.72|2454.69|2446.99|2453.3|2445.6|22
1652088680000|2022-05-09 09:31:20|2453.38|2445.68|2452.94|2445.24|2453.38|2445.68|2452.8|2445.1|20
1652088690000|2022-05-09 09:31:30|2452.76|2445.06|2452.47|2444.77|2452.87|2445.17|2452.47|2444.77|6
1652088700000|2022-05-09 09:31:40|2452.15|2444.45|2451.52|2443.82|2452.15|2444.45|2451.06|2443.36|33
1652088710000|2022-05-09 09:31:50|2451.46|2443.76|2450.82|2443.12|2451.46|2443.76|2450.82|2443.12|25
1652088720000|2022-05-09 09:32:00|2450.83|2443.13|2451.14|2443.44|2451.14|2443.44|2450.06|2442.36|26
1652088730000|2022-05-09 09:32:10|2451.04|2443.34|2451.42|2443.72|2451.42|2443.72|2451.02|2443.32|27
1652088740000|2022-05-09 09:32:20|2451.41|2443.71|2450.85|2443.15|2451.41|2443.71|2450.39|2442.69|28
1652088750000|2022-05-09 09:32:30|2450.76|2443.06|2450.45|2442.75|2451.2|2443.5|2450.44|2442.74|26
1652088760000|2022-05-09 09:32:40|2450.44|2442.74|2449.25|2441.55|2450.44|2442.74|2448.79|2441.09|31
1652088770000|2022-05-09 09:32:50|2448.88|2441.18|2449.41|2441.71|2449.62|2441.92|2448.73|2441.03|34
1652088780000|2022-05-09 09:33:00|2449.4|2441.7|2452.97|2445.27|2453.18|2445.48|2449.33|2441.63|37
1652088790000|2022-05-09 09:33:10|2452.9|2445.2|2451.99|2444.29|2453.45|2445.75|2451.95|2444.25|35
1652088800000|2022-05-09 09:33:20|2452|2444.3|2450.95|2443.25|2452.21|2444.51|2450.95|2443.25|32
1652088810000|2022-05-09 09:33:30|2450.77|2443.07|2450.75|2443.05|2451.29|2443.59|2450.75|2443.05|15
1652088820000|2022-05-09 09:33:40|2450.7|2443|2451.86|2444.16|2454.06|2446.36|2450.64|2442.94|21
1652088830000|2022-05-09 09:33:50|2451.93|2444.23|2451.18|2443.48|2452.05|2444.35|2451.13|2443.43|34
1652088840000|2022-05-09 09:34:00|2451.09|2443.39|2451.09|2443.39|2451.22|2443.52|2450.75|2443.05|25
1652088850000|2022-05-09 09:34:10|2451|2443.3|2450.78|2443.08|2451.22|2443.52|2450.63|2442.93|32
1652088860000|2022-05-09 09:34:20|2450.79|2443.09|2451.14|2443.44|2451.14|2443.44|2450.79|2443.09|22
1652088870000|2022-05-09 09:34:30|2451.04|2443.34|2450.47|2442.77|2451.15|2443.45|2450.47|2442.77|17
1652088880000|2022-05-09 09:34:40|2449.99|2442.29|2449.45|2441.75|2450.41|2442.71|2449.37|2441.67|22
1652088890000|2022-05-09 09:34:50|2449.39|2441.69|2449.25|2441.55|2450.03|2442.33|2449.25|2441.55|35
1652088900000|2022-05-09 09:35:00|2449.21|2441.51|2448.55|2440.85|2449.54|2441.84|2448.46|2440.76|36
1652088910000|2022-05-09 09:35:10|2448.52|2440.82|2448.66|2440.96|2448.81|2441.11|2448.4|2440.7|24
1652088920000|2022-05-09 09:35:20|2448.42|2440.72|2447.89|2440.19|2448.56|2440.86|2447.73|2440.03|27
1652088930000|2022-05-09 09:35:30|2448.06|2440.36|2447.92|2440.22|2448.07|2440.37|2447.52|2439.82|25
1652088940000|2022-05-09 09:35:40|2448.07|2440.37|2448.98|2441.28|2449.18|2441.48|2447.9|2440.2|33
1652088950000|2022-05-09 09:35:50|2448.87|2441.17|2449.33|2441.63|2449.75|2442.05|2448.79|2441.09|21
1652088960000|2022-05-09 09:36:00|2449.34|2441.64|2449.59|2441.89|2449.75|2442.05|2449|2441.3|26
1652088970000|2022-05-09 09:36:10|2449.6|2441.9|2451.03|2443.33|2451.07|2443.37|2449.3|2441.6|34
1652088980000|2022-05-09 09:36:20|2450.93|2443.23|2451.98|2444.28|2452.14|2444.44|2450.93|2443.23|32
1652088990000|2022-05-09 09:36:30|2451.92|2444.22|2452.54|2444.84|2452.67|2444.97|2451.92|2444.22|34
1652089000000|2022-05-09 09:36:40|2452.55|2444.85|2451.1|2443.4|2452.55|2444.85|2450.79|2443.09|36
1652089010000|2022-05-09 09:36:50|2451.09|2443.39|2450.23|2442.53|2451.47|2443.77|2449.82|2442.12|33
1652089020000|2022-05-09 09:37:00|2450.24|2442.54|2449.91|2442.21|2450.34|2442.64|2449.47|2441.77|28
1652089030000|2022-05-09 09:37:10|2449.86|2442.16|2450.62|2442.92|2450.98|2443.28|2449.86|2442.16|33
1652089040000|2022-05-09 09:37:20|2450.74|2443.04|2450.75|2443.05|2451.48|2443.78|2450.43|2442.73|22
1652089050000|2022-05-09 09:37:30|2450.74|2443.04|2450.34|2442.64|2451.21|2443.51|2449.95|2442.25|32
1652089060000|2022-05-09 09:37:40|2450.42|2442.72|2451.6|2443.9|2451.85|2444.15|2450.05|2442.35|24
1652089070000|2022-05-09 09:37:50|2451.61|2443.91|2453.85|2446.15|2453.85|2446.15|2451.61|2443.91|34
1652089080000|2022-05-09 09:38:00|2454.09|2446.39|2453.23|2445.53|2454.09|2446.39|2452.93|2445.23|33
1652089090000|2022-05-09 09:38:10|2452.8|2445.1|2452.18|2444.48|2452.86|2445.16|2451.78|2444.08|37
1652089100000|2022-05-09 09:38:20|2452.16|2444.46|2451.64|2443.94|2452.18|2444.48|2451.24|2443.54|34
1652089110000|2022-05-09 09:38:30|2451.63|2443.93|2451.54|2443.84|2452.28|2444.58|2451.36|2443.66|36
1652089120000|2022-05-09 09:38:40|2451.48|2443.78|2450.69|2442.99|2451.51|2443.81|2450.69|2442.99|29
1652089130000|2022-05-09 09:38:50|2450.68|2442.98|2451.58|2443.88|2452.02|2444.32|2450.63|2442.93|32
1652089140000|2022-05-09 09:39:00|2451.56|2443.86|2450.99|2443.29|2451.96|2444.26|2450.99|2443.29|31
1652089150000|2022-05-09 09:39:10|2450.98|2443.28|2450.49|2442.79|2451.12|2443.42|2450.19|2442.49|33
1652089160000|2022-05-09 09:39:20|2450.42|2442.72|2449.94|2442.24|2450.59|2442.89|2449.8|2442.1|25
1652089170000|2022-05-09 09:39:30|2450.07|2442.37|2448|2440.3|2450.07|2442.37|2448|2440.3|24
1652089180000|2022-05-09 09:39:40|2448.11|2440.41|2448.56|2440.86|2449|2441.3|2447.53|2439.83|34
1652089190000|2022-05-09 09:39:50|2448.57|2440.87|2449.59|2441.89|2450.01|2442.31|2448.54|2440.84|29
1652089200000|2022-05-09 09:40:00|2449.6|2441.9|2448.45|2440.75|2449.82|2442.12|2448.45|2440.75|22
1652089210000|2022-05-09 09:40:10|2448.51|2440.81|2448.5|2440.8|2449.11|2441.41|2447.81|2440.11|30
1652089220000|2022-05-09 09:40:20|2448.36|2440.66|2448.16|2440.46|2448.94|2441.24|2448.06|2440.36|21
1652089230000|2022-05-09 09:40:30|2448.18|2440.48|2447.86|2440.16|2448.35|2440.65|2447.73|2440.03|21
1652089240000|2022-05-09 09:40:40|2447.87|2440.17|2447.53|2439.83|2448.01|2440.31|2447.53|2439.83|25
1652089250000|2022-05-09 09:40:50|2447.32|2439.62|2446.68|2438.98|2447.65|2439.95|2446.33|2438.63|25
1652089260000|2022-05-09 09:41:00|2446.56|2438.86|2445.08|2437.38|2447.15|2439.45|2444.91|2437.21|37
1652089270000|2022-05-09 09:41:10|2445.16|2437.46|2445.04|2437.34|2446.32|2438.62|2444.76|2437.06|33
1652089280000|2022-05-09 09:41:20|2445.22|2437.52|2446.04|2438.34|2446.98|2439.28|2444.64|2436.94|37
1652089290000|2022-05-09 09:41:30|2446.13|2438.43|2446.21|2438.51|2447.28|2439.58|2446.06|2438.36|32
1652089300000|2022-05-09 09:41:40|2446.32|2438.62|2446.52|2438.82|2447.09|2439.39|2446.03|2438.33|32
1652089310000|2022-05-09 09:41:50|2446.51|2438.81|2446.38|2438.68|2447.53|2439.83|2446.38|2438.68|24
1652089320000|2022-05-09 09:42:00|2446.39|2438.69|2446.36|2438.66|2446.58|2438.88|2445.7|2438|30
1652089330000|2022-05-09 09:42:10|2446.22|2438.52|2446.09|2438.39|2446.82|2439.12|2445.91|2438.21|30
1652089340000|2022-05-09 09:42:20|2446.32|2438.62|2447.47|2439.77|2447.89|2440.19|2445.61|2437.91|36
1652089350000|2022-05-09 09:42:30|2447.48|2439.78|2448.31|2440.61|2448.51|2440.81|2447.33|2439.63|34
1652089360000|2022-05-09 09:42:40|2448.14|2440.44|2449.26|2441.56|2449.43|2441.73|2447.98|2440.28|31
1652089370000|2022-05-09 09:42:50|2449.34|2441.64|2449.35|2441.65|2450.19|2442.49|2449.15|2441.45|36
1652089380000|2022-05-09 09:43:00|2449.46|2441.76|2450.61|2442.91|2450.69|2442.99|2449.46|2441.76|32
1652089390000|2022-05-09 09:43:10|2450.58|2442.88|2451.9|2444.2|2451.9|2444.2|2450.58|2442.88|35
1652089400000|2022-05-09 09:43:20|2452.05|2444.35|2450.73|2443.03|2452.07|2444.37|2450.73|2443.03|32
1652089410000|2022-05-09 09:43:30|2450.77|2443.07|2451.1|2443.4|2451.99|2444.29|2450.72|2443.02|34
1652089420000|2022-05-09 09:43:40|2451.09|2443.39|2451.31|2443.61|2452.23|2444.53|2450.42|2442.72|31
1652089430000|2022-05-09 09:43:50|2451.33|2443.63|2451.31|2443.61|2452.22|2444.52|2451.14|2443.44|19
1652089440000|2022-05-09 09:44:00|2452.2|2444.5|2451.31|2443.61|2452.22|2444.52|2450.74|2443.04|24
1652089450000|2022-05-09 09:44:10|2451.43|2443.73|2449.69|2441.99|2451.43|2443.73|2449.51|2441.81|25
1652089460000|2022-05-09 09:44:20|2449.51|2441.81|2450.03|2442.33|2450.38|2442.68|2449.51|2441.81|31
1652089470000|2022-05-09 09:44:30|2449.91|2442.21|2449.99|2442.29|2450.31|2442.61|2449.86|2442.16|32
1652089480000|2022-05-09 09:44:40|2449.98|2442.28|2449.24|2441.54|2450.19|2442.49|2449.21|2441.51|31
1652089490000|2022-05-09 09:44:50|2449.38|2441.68|2449.21|2441.51|2449.38|2441.68|2449.02|2441.32|21
1652089500000|2022-05-09 09:45:00|2449.23|2441.53|2449.35|2441.65|2449.37|2441.67|2449.19|2441.49|11
1652089510000|2022-05-09 09:45:10|2449.18|2441.48|2449.18|2441.48|2449.35|2441.65|2449.18|2441.48|4
1652089520000|2022-05-09 09:45:20|2449.19|2441.49|2450.97|2443.27|2450.97|2443.27|2449.19|2441.49|30
1652089530000|2022-05-09 09:45:30|2451.03|2443.33|2450.87|2443.17|2451.03|2443.33|2450.75|2443.05|8
1652089540000|2022-05-09 09:45:40|2450.81|2443.11|2449.72|2442.02|2450.81|2443.11|2449.5|2441.8|21
1652089550000|2022-05-09 09:45:50|2448.47|2440.77|2448.09|2440.39|2450.31|2442.61|2448.09|2440.39|32
1652089560000|2022-05-09 09:46:00|2448.96|2441.26|2448.31|2440.61|2448.96|2441.26|2446.99|2439.29|35
1652089570000|2022-05-09 09:46:10|2448.02|2440.32|2447.88|2440.18|2448.23|2440.53|2447.12|2439.42|24
1652089580000|2022-05-09 09:46:20|2447.91|2440.21|2447.94|2440.24|2448.04|2440.34|2447.24|2439.54|32
1652089590000|2022-05-09 09:46:30|2447.86|2440.16|2448.81|2441.11|2448.85|2441.15|2447.31|2439.61|27
1652089600000|2022-05-09 09:46:40|2448.68|2440.98|2448.26|2440.56|2448.8|2441.1|2447.72|2440.02|22
1652089610000|2022-05-09 09:46:50|2448.18|2440.48|2447.68|2439.98|2448.46|2440.76|2447.68|2439.98|25
1652089620000|2022-05-09 09:47:00|2447.64|2439.94|2447.79|2440.09|2448.36|2440.66|2447.24|2439.54|28
1652089630000|2022-05-09 09:47:10|2447.73|2440.03|2447.49|2439.79|2447.99|2440.29|2447.05|2439.35|32
1652089640000|2022-05-09 09:47:20|2447.64|2439.94|2447|2439.3|2447.65|2439.95|2446.53|2438.83|29
1652089650000|2022-05-09 09:47:30|2447.05|2439.35|2446.79|2439.09|2447.05|2439.35|2446.79|2439.09|12
1652089660000|2022-05-09 09:47:40|2446.8|2439.1|2447.82|2440.12|2447.82|2440.12|2445.69|2437.99|28
1652089670000|2022-05-09 09:47:50|2447.54|2439.84|2447.64|2439.94|2447.81|2440.11|2446.86|2439.16|23
1652089680000|2022-05-09 09:48:00|2447.54|2439.84|2447.72|2440.02|2447.81|2440.11|2447.36|2439.66|18
1652089690000|2022-05-09 09:48:10|2447.54|2439.84|2447.81|2440.11|2448.14|2440.44|2446.91|2439.21|31
1652089700000|2022-05-09 09:48:20|2447.8|2440.1|2448.96|2441.26|2449.73|2442.03|2447.77|2440.07|35
1652089710000|2022-05-09 09:48:30|2448.63|2440.93|2448.01|2440.31|2449.04|2441.34|2447.6|2439.9|33
1652089720000|2022-05-09 09:48:40|2447.78|2440.08|2448.58|2440.88|2449.11|2441.41|2447.56|2439.86|35
1652089730000|2022-05-09 09:48:50|2448.72|2441.02|2448.34|2440.64|2448.86|2441.16|2447.92|2440.22|31
1652089740000|2022-05-09 09:49:00|2448.28|2440.58|2448.48|2440.78|2449.16|2441.46|2448.15|2440.45|29
1652089750000|2022-05-09 09:49:10|2448.45|2440.75|2449.72|2442.02|2450.14|2442.44|2448.45|2440.75|32
1652089760000|2022-05-09 09:49:20|2449.78|2442.08|2449.63|2441.93|2449.96|2442.26|2448.48|2440.78|25
1652089770000|2022-05-09 09:49:30|2449.66|2441.96|2449.99|2442.29|2449.99|2442.29|2449.63|2441.93|14
1652089780000|2022-05-09 09:49:40|2449.78|2442.08|2448.38|2440.68|2449.99|2442.29|2447.87|2440.17|25
1652089790000|2022-05-09 09:49:50|2448.39|2440.69|2447.2|2439.5|2448.48|2440.78|2447.2|2439.5|21
1652089800000|2022-05-09 09:50:00|2446.98|2439.28|2447.21|2439.51|2447.36|2439.66|2446.79|2439.09|29
1652089810000|2022-05-09 09:50:10|2447.02|2439.32|2447.64|2439.94|2447.64|2439.94|2446.76|2439.06|25
1652089820000|2022-05-09 09:50:20|2447.52|2439.82|2448.23|2440.53|2448.23|2440.53|2447.35|2439.65|12
1652089830000|2022-05-09 09:50:30|2448.35|2440.65|2448.89|2441.19|2448.89|2441.19|2447.74|2440.04|22
1652089840000|2022-05-09 09:50:40|2449.17|2441.47|2449.56|2441.86|2449.58|2441.88|2448.89|2441.19|7
1652089850000|2022-05-09 09:50:50|2449.43|2441.73|2448.83|2441.13|2449.85|2442.15|2448.57|2440.87|36
1652089860000|2022-05-09 09:51:00|2448.77|2441.07|2449.63|2441.93|2450.07|2442.37|2448.7|2441|34
1652089870000|2022-05-09 09:51:10|2450.27|2442.57|2451.48|2443.78|2451.48|2443.78|2450.18|2442.48|35
1652089880000|2022-05-09 09:51:20|2450.97|2443.27|2453.98|2446.28|2454.07|2446.37|2450.97|2443.27|35
1652089890000|2022-05-09 09:51:30|2453.65|2445.95|2454.57|2446.87|2455.51|2447.81|2453.24|2445.54|37
1652089900000|2022-05-09 09:51:40|2455|2447.3|2455|2447.3|2455.51|2447.81|2453.85|2446.15|37
1652089910000|2022-05-09 09:51:50|2455.03|2447.33|2454.73|2447.03|2455.23|2447.53|2453.47|2445.77|36
1652089920000|2022-05-09 09:52:00|2454.08|2446.38|2454.17|2446.47|2454.78|2447.08|2454.08|2446.38|34
1652089930000|2022-05-09 09:52:10|2454.21|2446.51|2454.78|2447.08|2454.8|2447.1|2454.21|2446.51|27
1652089940000|2022-05-09 09:52:20|2454.54|2446.84|2454.84|2447.14|2455.12|2447.42|2454.38|2446.68|25
1652089950000|2022-05-09 09:52:30|2454.83|2447.13|2454|2446.3|2455|2447.3|2453.32|2445.62|31
1652089960000|2022-05-09 09:52:40|2453.9|2446.2|2451.13|2443.43|2454.12|2446.42|2451.03|2443.33|33
1652089970000|2022-05-09 09:52:50|2451.1|2443.4|2451.8|2444.1|2451.96|2444.26|2451.05|2443.35|34
1652089980000|2022-05-09 09:53:00|2451.47|2443.77|2451.33|2443.63|2451.6|2443.9|2450.83|2443.13|31
1652089990000|2022-05-09 09:53:10|2451.39|2443.69|2451.04|2443.34|2451.39|2443.69|2450.89|2443.19|27
1652090000000|2022-05-09 09:53:20|2451.02|2443.32|2450.47|2442.77|2451.03|2443.33|2449.97|2442.27|33
1652090010000|2022-05-09 09:53:30|2450.4|2442.7|2449.84|2442.14|2450.65|2442.95|2449.84|2442.14|33
1652090020000|2022-05-09 09:53:40|2449.54|2441.84|2450.01|2442.31|2450.4|2442.7|2449.54|2441.84|24
1652090030000|2022-05-09 09:53:50|2450.02|2442.32|2449.01|2441.31|2450.02|2442.32|2448.62|2440.92|32
1652090040000|2022-05-09 09:54:00|2448.59|2440.89|2449.12|2441.42|2449.42|2441.72|2448.52|2440.82|34
1652090050000|2022-05-09 09:54:10|2448.93|2441.23|2448.79|2441.09|2449.49|2441.79|2448.52|2440.82|31
1652090060000|2022-05-09 09:54:20|2448.92|2441.22|2448.55|2440.85|2449.28|2441.58|2448.38|2440.68|29
1652090070000|2022-05-09 09:54:30|2449.16|2441.46|2450.3|2442.6|2450.3|2442.6|2449.02|2441.32|33
1652090080000|2022-05-09 09:54:40|2450.02|2442.32|2450.67|2442.97|2450.85|2443.15|2450.02|2442.32|35
1652090090000|2022-05-09 09:54:50|2450.64|2442.94|2451.18|2443.48|2451.18|2443.48|2449.75|2442.05|36
1652090100000|2022-05-09 09:55:00|2451.09|2443.39|2450.43|2442.73|2451.22|2443.52|2449.55|2441.85|30
1652090110000|2022-05-09 09:55:10|2450.12|2442.42|2450.98|2443.28|2451.16|2443.46|2450.12|2442.42|27
1652090120000|2022-05-09 09:55:20|2450.97|2443.27|2451.3|2443.6|2451.3|2443.6|2450.88|2443.18|15
1652090130000|2022-05-09 09:55:30|2451.21|2443.51|2450.89|2443.19|2451.3|2443.6|2450.32|2442.62|25
1652090140000|2022-05-09 09:55:40|2450.85|2443.15|2450.65|2442.95|2451|2443.3|2450.44|2442.74|26
1652090150000|2022-05-09 09:55:50|2450.64|2442.94|2449.81|2442.11|2450.69|2442.99|2449.81|2442.11|16
1652090160000|2022-05-09 09:56:00|2449.77|2442.07|2449.11|2441.41|2449.81|2442.11|2448.99|2441.29|18
1652090170000|2022-05-09 09:56:10|2449.06|2441.36|2449.29|2441.59|2449.45|2441.75|2449.06|2441.36|22
1652090180000|2022-05-09 09:56:20|2449.21|2441.51|2448.81|2441.11|2449.44|2441.74|2448.79|2441.09|17
1652090190000|2022-05-09 09:56:30|2448.75|2441.05|2448.17|2440.47|2448.75|2441.05|2447.73|2440.03|14
1652090200000|2022-05-09 09:56:40|2448.14|2440.44|2449.03|2441.33|2449.16|2441.46|2448.14|2440.44|20
1652090210000|2022-05-09 09:56:50|2448.96|2441.26|2448.26|2440.56|2448.96|2441.26|2448.26|2440.56|13
1652090220000|2022-05-09 09:57:00|2448.38|2440.68|2447.92|2440.22|2448.64|2440.94|2447.65|2439.95|17
1652090230000|2022-05-09 09:57:10|2447.91|2440.21|2445.85|2438.15|2447.92|2440.22|2445.67|2437.97|34
1652090240000|2022-05-09 09:57:20|2446.15|2438.45|2446.89|2439.19|2447.07|2439.37|2445.5|2437.8|28
1652090250000|2022-05-09 09:57:30|2446.9|2439.2|2446.43|2438.73|2447.33|2439.63|2446.31|2438.61|31
1652090260000|2022-05-09 09:57:40|2446.41|2438.71|2446.56|2438.86|2446.56|2438.86|2445.59|2437.89|32
1652090270000|2022-05-09 09:57:50|2446.43|2438.73|2447.5|2439.8|2447.61|2439.91|2445.86|2438.16|35
1652090280000|2022-05-09 09:58:00|2447.48|2439.78|2447.38|2439.68|2447.67|2439.97|2446.85|2439.15|33
1652090290000|2022-05-09 09:58:10|2447.36|2439.66|2448.92|2441.22|2448.92|2441.22|2446.96|2439.26|31
1652090300000|2022-05-09 09:58:20|2448.52|2440.82|2449.42|2441.72|2449.42|2441.72|2448.52|2440.82|31
1652090310000|2022-05-09 09:58:30|2449.41|2441.71|2448.52|2440.82|2449.41|2441.71|2448.52|2440.82|22
1652090320000|2022-05-09 09:58:40|2448.54|2440.84|2448.7|2441|2448.7|2441|2448.2|2440.5|17
1652090330000|2022-05-09 09:58:50|2448.68|2440.98|2447.43|2439.73|2448.69|2440.99|2447.43|2439.73|12
1652090340000|2022-05-09 09:59:00|2447.22|2439.52|2448.24|2440.54|2448.36|2440.66|2447.22|2439.52|26
1652090350000|2022-05-09 09:59:10|2448.22|2440.52|2447.66|2439.96|2448.22|2440.52|2447.19|2439.49|24
1652090360000|2022-05-09 09:59:20|2447.61|2439.91|2447.87|2440.17|2447.87|2440.17|2447.51|2439.81|16
1652090370000|2022-05-09 09:59:30|2447.82|2440.12|2447.32|2439.62|2448.01|2440.31|2447.29|2439.59|25
1652090380000|2022-05-09 09:59:40|2447.33|2439.63|2448.76|2441.06|2448.76|2441.06|2447.29|2439.59|32
1652090390000|2022-05-09 09:59:50|2448.5|2440.8|2448.93|2441.23|2449.26|2441.56|2448.35|2440.65|34
1652090400000|2022-05-09 10:00:00|2448.99|2441.29|2449.6|2441.9|2449.6|2441.9|2448.66|2440.96|35
1652090410000|2022-05-09 10:00:10|2449.59|2441.89|2449.42|2441.72|2449.62|2441.92|2449.19|2441.49|28
1652090420000|2022-05-09 10:00:20|2449.43|2441.73|2450.36|2442.66|2450.4|2442.7|2449.4|2441.7|27
1652090430000|2022-05-09 10:00:30|2450.33|2442.63|2449.43|2441.73|2450.33|2442.63|2449.43|2441.73|22
1652090440000|2022-05-09 10:00:40|2449.36|2441.66|2448.98|2441.28|2449.67|2441.97|2448.47|2440.77|27
1652090450000|2022-05-09 10:00:50|2448.62|2440.92|2447.39|2439.69|2448.62|2440.92|2447.39|2439.69|19
1652090460000|2022-05-09 10:01:00|2447.7|2440|2447.02|2439.32|2448.32|2440.62|2446.98|2439.28|38
1652090470000|2022-05-09 10:01:10|2447.23|2439.53|2446.77|2439.07|2447.51|2439.81|2446.68|2438.98|38
1652090480000|2022-05-09 10:01:20|2446.76|2439.06|2446.81|2439.11|2447.15|2439.45|2445.7|2438|32
1652090490000|2022-05-09 10:01:30|2446.92|2439.22|2446.55|2438.85|2447.08|2439.38|2446.51|2438.81|34
1652090500000|2022-05-09 10:01:40|2446.9|2439.2|2446.25|2438.55|2446.96|2439.26|2445.99|2438.29|26
1652090510000|2022-05-09 10:01:50|2446.31|2438.61|2445.59|2437.89|2446.32|2438.62|2445.43|2437.73|30
1652090520000|2022-05-09 10:02:00|2445.61|2437.91|2446.78|2439.08|2447.02|2439.32|2445.61|2437.91|29
1652090530000|2022-05-09 10:02:10|2446.76|2439.06|2448.23|2440.53|2448.81|2441.11|2446.42|2438.72|36
1652090540000|2022-05-09 10:02:20|2448.24|2440.54|2448.82|2441.12|2449.02|2441.32|2448.24|2440.54|31
1652090550000|2022-05-09 10:02:30|2448.44|2440.74|2449.42|2441.72|2449.42|2441.72|2448.27|2440.57|30
1652090560000|2022-05-09 10:02:40|2449.79|2442.09|2448.96|2441.26|2449.79|2442.09|2448.62|2440.92|31
1652090570000|2022-05-09 10:02:50|2448.97|2441.27|2449.37|2441.67|2449.37|2441.67|2448.61|2440.91|35
1652090580000|2022-05-09 10:03:00|2449.03|2441.33|2449.62|2441.92|2450.13|2442.43|2448.83|2441.13|37
1652090590000|2022-05-09 10:03:10|2449.2|2441.5|2450.04|2442.34|2450.18|2442.48|2448.84|2441.14|33
1652090600000|2022-05-09 10:03:20|2450.06|2442.36|2449.97|2442.27|2450.11|2442.41|2448.32|2440.62|28
1652090610000|2022-05-09 10:03:30|2449.54|2441.84|2449.55|2441.85|2450.09|2442.39|2448.93|2441.23|34
1652090620000|2022-05-09 10:03:40|2449.42|2441.72|2451.14|2443.44|2451.78|2444.08|2449.42|2441.72|37
1652090630000|2022-05-09 10:03:50|2451.33|2443.63|2451.27|2443.57|2451.68|2443.98|2450.87|2443.17|27
1652090640000|2022-05-09 10:04:00|2451.33|2443.63|2451.28|2443.58|2451.63|2443.93|2450.76|2443.06|28
1652090650000|2022-05-09 10:04:10|2451.29|2443.59|2452.42|2444.72|2453.88|2446.18|2451.29|2443.59|37
1652090660000|2022-05-09 10:04:20|2452.44|2444.74|2452.49|2444.79|2452.94|2445.24|2451.84|2444.14|33
1652090670000|2022-05-09 10:04:30|2452.44|2444.74|2453.07|2445.37|2453.53|2445.83|2452.38|2444.68|27
1652090680000|2022-05-09 10:04:40|2452.96|2445.26|2453.3|2445.6|2453.36|2445.66|2451.97|2444.27|32
1652090690000|2022-05-09 10:04:50|2453.26|2445.56|2453.22|2445.52|2453.53|2445.83|2452.79|2445.09|27
1652090700000|2022-05-09 10:05:00|2452.63|2444.93|2451.72|2444.02|2453.15|2445.45|2451.68|2443.98|29
1652090710000|2022-05-09 10:05:10|2451.98|2444.28|2452.21|2444.51|2453.15|2445.45|2451.84|2444.14|34
1652090720000|2022-05-09 10:05:20|2451.84|2444.14|2450.86|2443.16|2451.89|2444.19|2450.86|2443.16|33
1652090730000|2022-05-09 10:05:30|2451.06|2443.36|2450.42|2442.72|2451.24|2443.54|2449.97|2442.27|30
1652090740000|2022-05-09 10:05:40|2451.03|2443.33|2451.56|2443.86|2452.03|2444.33|2450.42|2442.72|31
1652090750000|2022-05-09 10:05:50|2451.52|2443.82|2451.54|2443.84|2451.78|2444.08|2450.36|2442.66|25
1652090760000|2022-05-09 10:06:00|2451.66|2443.96|2451.42|2443.72|2452.23|2444.53|2451.42|2443.72|15
1652090770000|2022-05-09 10:06:10|2451.38|2443.68|2451.61|2443.91|2451.61|2443.91|2450.98|2443.28|16
1652090780000|2022-05-09 10:06:20|2451.52|2443.82|2452.25|2444.55|2452.25|2444.55|2451.38|2443.68|18
1652090790000|2022-05-09 10:06:30|2452.24|2444.54|2452.35|2444.65|2452.37|2444.67|2452.01|2444.31|18
1652090800000|2022-05-09 10:06:40|2452.36|2444.66|2451.79|2444.09|2452.69|2444.99|2451.78|2444.08|30
1652090810000|2022-05-09 10:06:50|2452.07|2444.37|2450.77|2443.07|2452.1|2444.4|2450.77|2443.07|23
1652090820000|2022-05-09 10:07:00|2450.74|2443.04|2450.13|2442.43|2450.99|2443.29|2449.96|2442.26|32
1652090830000|2022-05-09 10:07:10|2450.42|2442.72|2450.35|2442.65|2450.42|2442.72|2449.97|2442.27|17
1652090840000|2022-05-09 10:07:20|2450.15|2442.45|2450.14|2442.44|2450.39|2442.69|2449.93|2442.23|7
1652090860000|2022-05-09 10:07:40|2450.13|2442.43|2448.8|2441.1|2450.13|2442.43|2448.8|2441.1|11
1652090870000|2022-05-09 10:07:50|2448.94|2441.24|2448.5|2440.8|2448.94|2441.24|2448.5|2440.8|7
1652090880000|2022-05-09 10:08:00|2448.41|2440.71|2448.1|2440.4|2448.44|2440.74|2447.28|2439.58|25
1652090890000|2022-05-09 10:08:10|2448.09|2440.39|2446.39|2438.69|2448.09|2440.39|2446.37|2438.67|26
1652090900000|2022-05-09 10:08:20|2446.34|2438.64|2444.98|2437.28|2446.5|2438.8|2444.98|2437.28|31
1652090910000|2022-05-09 10:08:30|2444.71|2437.01|2444.47|2436.77|2444.81|2437.11|2444.22|2436.52|33
1652090920000|2022-05-09 10:08:40|2444.75|2437.05|2443.9|2436.2|2444.75|2437.05|2443.42|2435.72|24
1652090930000|2022-05-09 10:08:50|2444.12|2436.42|2442.42|2434.72|2444.12|2436.42|2441.72|2434.02|21
1652090940000|2022-05-09 10:09:00|2442.15|2434.45|2441.42|2433.72|2442.5|2434.8|2441.19|2433.49|32
1652090950000|2022-05-09 10:09:10|2441.84|2434.14|2442.21|2434.51|2442.88|2435.18|2441.71|2434.01|36
1652090960000|2022-05-09 10:09:20|2442.1|2434.4|2440.98|2433.28|2442.1|2434.4|2440.57|2432.87|31
1652090970000|2022-05-09 10:09:30|2440.96|2433.26|2441.57|2433.87|2441.57|2433.87|2438.88|2431.18|34
1652090980000|2022-05-09 10:09:40|2441.58|2433.88|2440.95|2433.25|2442.22|2434.52|2440.95|2433.25|32
1652090990000|2022-05-09 10:09:50|2441.14|2433.44|2440.4|2432.7|2441.36|2433.66|2440.4|2432.7|35
1652091000000|2022-05-09 10:10:00|2440.53|2432.83|2442|2434.3|2442.01|2434.31|2440.42|2432.72|26
1652091010000|2022-05-09 10:10:10|2442.01|2434.31|2443.53|2435.83|2443.53|2435.83|2441.85|2434.15|27
1652091020000|2022-05-09 10:10:20|2443.54|2435.84|2443.18|2435.48|2444.1|2436.4|2443.16|2435.46|32
1652091030000|2022-05-09 10:10:30|2443.25|2435.55|2442.61|2434.91|2443.32|2435.62|2442.59|2434.89|26
1652091040000|2022-05-09 10:10:40|2442.63|2434.93|2442.34|2434.64|2442.95|2435.25|2442.12|2434.42|29
1652091050000|2022-05-09 10:10:50|2442.56|2434.86|2442.17|2434.47|2442.63|2434.93|2442|2434.3|20
1652091060000|2022-05-09 10:11:00|2442.28|2434.58|2440.48|2432.78|2442.28|2434.58|2440.08|2432.38|36
1652091070000|2022-05-09 10:11:10|2440.33|2432.63|2440.57|2432.87|2440.99|2433.29|2440.03|2432.33|33
1652091080000|2022-05-09 10:11:20|2440.35|2432.65|2441.13|2433.43|2441.46|2433.76|2438.99|2431.29|34
1652091090000|2022-05-09 10:11:30|2441.08|2433.38|2439.3|2431.6|2441.19|2433.49|2438.86|2431.16|35
1652091100000|2022-05-09 10:11:40|2439.29|2431.59|2439.73|2432.03|2440.57|2432.87|2439.02|2431.32|38
1652091110000|2022-05-09 10:11:50|2439.54|2431.84|2440.07|2432.37|2440.29|2432.59|2439.22|2431.52|27
1652091120000|2022-05-09 10:12:00|2440.28|2432.58|2439.08|2431.38|2440.28|2432.58|2439.06|2431.36|23
1652091130000|2022-05-09 10:12:10|2439.07|2431.37|2440.86|2433.16|2441.82|2434.12|2439.07|2431.37|29
1652091140000|2022-05-09 10:12:20|2441.14|2433.44|2441.87|2434.17|2441.88|2434.18|2440.66|2432.96|36
1652091150000|2022-05-09 10:12:30|2441.8|2434.1|2441.66|2433.96|2442.15|2434.45|2441.34|2433.64|23
1652091160000|2022-05-09 10:12:40|2441.65|2433.95|2441.65|2433.95|2441.69|2433.99|2440.88|2433.18|26
1652091170000|2022-05-09 10:12:50|2441.67|2433.97|2441.91|2434.21|2442.29|2434.59|2441.26|2433.56|36
1652091180000|2022-05-09 10:13:00|2440.79|2433.09|2441.77|2434.07|2442.19|2434.49|2440.78|2433.08|35
1652091190000|2022-05-09 10:13:10|2441.97|2434.27|2441.08|2433.38|2442.19|2434.49|2441.08|2433.38|23
1652091200000|2022-05-09 10:13:20|2441.72|2434.02|2440.44|2432.74|2441.99|2434.29|2439.63|2431.93|36
1652091210000|2022-05-09 10:13:30|2440.48|2432.78|2440.64|2432.94|2440.64|2432.94|2439.89|2432.19|36
1652091220000|2022-05-09 10:13:40|2440.34|2432.64|2441.56|2433.86|2441.56|2433.86|2440.34|2432.64|37
1652091230000|2022-05-09 10:13:50|2441.6|2433.9|2439.95|2432.25|2441.6|2433.9|2439.86|2432.16|35
1652091240000|2022-05-09 10:14:00|2439.79|2432.09|2440.68|2432.98|2440.68|2432.98|2439.19|2431.49|38
1652091250000|2022-05-09 10:14:10|2440.63|2432.93|2440.68|2432.98|2440.68|2432.98|2440.59|2432.89|13
1652091260000|2022-05-09 10:14:20|2440.63|2432.93|2440.98|2433.28|2440.99|2433.29|2439.99|2432.29|22
1652091270000|2022-05-09 10:14:30|2440.97|2433.27|2440.71|2433.01|2441.1|2433.4|2440.13|2432.43|27
1652091280000|2022-05-09 10:14:40|2440.63|2432.93|2439.2|2431.5|2440.63|2432.93|2438.39|2430.69|34
1652091290000|2022-05-09 10:14:50|2439.21|2431.51|2438.33|2430.63|2439.32|2431.62|2438.18|2430.48|31
1652091300000|2022-05-09 10:15:00|2438.29|2430.59|2437.88|2430.18|2438.53|2430.83|2437.38|2429.68|35
1652091310000|2022-05-09 10:15:10|2437.9|2430.2|2440.81|2433.11|2440.81|2433.11|2437.9|2430.2|35
1652091320000|2022-05-09 10:15:20|2440.94|2433.24|2440.72|2433.02|2440.94|2433.24|2439.98|2432.28|33
1652091330000|2022-05-09 10:15:30|2440.57|2432.87|2439.75|2432.05|2440.73|2433.03|2438.88|2431.18|35
1652091340000|2022-05-09 10:15:40|2439.84|2432.14|2438.67|2430.97|2439.84|2432.14|2438.3|2430.6|17
1652091350000|2022-05-09 10:15:50|2438.66|2430.96|2438.34|2430.64|2438.77|2431.07|2438.28|2430.58|28
1652091360000|2022-05-09 10:16:00|2438.52|2430.82|2438.27|2430.57|2438.74|2431.04|2438.14|2430.44|30
1652091370000|2022-05-09 10:16:10|2438.22|2430.52|2439.44|2431.74|2439.71|2432.01|2438.12|2430.42|28
1652091380000|2022-05-09 10:16:20|2439.45|2431.75|2439.63|2431.93|2439.71|2432.01|2438.89|2431.19|27
1652091390000|2022-05-09 10:16:30|2439.41|2431.71|2439.8|2432.1|2439.85|2432.15|2438.89|2431.19|27
1652091400000|2022-05-09 10:16:40|2439.93|2432.23|2439.7|2432|2440.44|2432.74|2438.84|2431.14|31
1652091410000|2022-05-09 10:16:50|2439.34|2431.64|2438.95|2431.25|2439.55|2431.85|2438.71|2431.01|35
1652091420000|2022-05-09 10:17:00|2438.9|2431.2|2440.43|2432.73|2440.43|2432.73|2438.29|2430.59|38
1652091430000|2022-05-09 10:17:10|2440.42|2432.72|2440.64|2432.94|2440.83|2433.13|2439.81|2432.11|35
1652091440000|2022-05-09 10:17:20|2440.76|2433.06|2439.45|2431.75|2441.26|2433.56|2439.4|2431.7|36
1652091450000|2022-05-09 10:17:30|2439.42|2431.72|2440.13|2432.43|2440.33|2432.63|2438.72|2431.02|32
1652091460000|2022-05-09 10:17:40|2439.99|2432.29|2440.47|2432.77|2440.75|2433.05|2439.89|2432.19|34
1652091470000|2022-05-09 10:17:50|2439.41|2431.71|2440.74|2433.04|2440.78|2433.08|2439.15|2431.45|37
1652091480000|2022-05-09 10:18:00|2440.71|2433.01|2440.65|2432.95|2440.99|2433.29|2439.74|2432.04|33
1652091490000|2022-05-09 10:18:10|2440.51|2432.81|2440.84|2433.14|2440.92|2433.22|2439.79|2432.09|31
1652091500000|2022-05-09 10:18:20|2440.89|2433.19|2440.88|2433.18|2441.32|2433.62|2440.88|2433.18|31
1652091510000|2022-05-09 10:18:30|2440.85|2433.15|2441.28|2433.58|2442.2|2434.5|2440.85|2433.15|28
1652091520000|2022-05-09 10:18:40|2441.3|2433.6|2440.89|2433.19|2441.59|2433.89|2440.88|2433.18|30
1652091530000|2022-05-09 10:18:50|2440.93|2433.23|2441.24|2433.54|2441.55|2433.85|2440.74|2433.04|30
1652091540000|2022-05-09 10:19:00|2441.25|2433.55|2439.57|2431.87|2441.59|2433.89|2439.49|2431.79|33
1652091550000|2022-05-09 10:19:10|2439.62|2431.92|2440.22|2432.52|2440.32|2432.62|2439.6|2431.9|31
1652091560000|2022-05-09 10:19:20|2440.02|2432.32|2440.1|2432.4|2440.38|2432.68|2439.11|2431.41|30
1652091570000|2022-05-09 10:19:30|2440.11|2432.41|2438.74|2431.04|2440.55|2432.85|2438.74|2431.04|33
1652091580000|2022-05-09 10:19:40|2438.57|2430.87|2436.53|2428.83|2438.89|2431.19|2436.53|2428.83|35
1652091590000|2022-05-09 10:19:50|2436.54|2428.84|2436.68|2428.98|2436.87|2429.17|2435.54|2427.84|33
1652091600000|2022-05-09 10:20:00|2436.62|2428.92|2437.82|2430.12|2437.82|2430.12|2436.22|2428.52|36
1652091610000|2022-05-09 10:20:10|2437.55|2429.85|2439.19|2431.49|2439.58|2431.88|2437.55|2429.85|37
1652091620000|2022-05-09 10:20:20|2439.05|2431.35|2439.04|2431.34|2439.08|2431.38|2437.76|2430.06|40
1652091630000|2022-05-09 10:20:30|2439.13|2431.43|2440.05|2432.35|2440.18|2432.48|2438.39|2430.69|33
1652091640000|2022-05-09 10:20:40|2439.91|2432.21|2439.98|2432.28|2440.12|2432.42|2439.47|2431.77|35
1652091650000|2022-05-09 10:20:50|2439.89|2432.19|2440.41|2432.71|2440.7|2433|2439.18|2431.48|32
1652091660000|2022-05-09 10:21:00|2440.45|2432.75|2440.19|2432.49|2440.45|2432.75|2439.43|2431.73|39
1652091670000|2022-05-09 10:21:10|2440.31|2432.61|2442.03|2434.33|2442.03|2434.33|2440.31|2432.61|35
1652091680000|2022-05-09 10:21:20|2442.28|2434.58|2443.36|2435.66|2443.36|2435.66|2442.28|2434.58|24
1652091690000|2022-05-09 10:21:30|2443.41|2435.71|2442.38|2434.68|2443.41|2435.71|2441.17|2433.47|36
1652091700000|2022-05-09 10:21:40|2442.45|2434.75|2441.7|2434|2442.6|2434.9|2441.7|2434|33
1652091710000|2022-05-09 10:21:50|2441.73|2434.03|2441.71|2434.01|2442.37|2434.67|2441.7|2434|28
1652091720000|2022-05-09 10:22:00|2441.44|2433.74|2440.62|2432.92|2441.62|2433.92|2440.62|2432.92|23
1652091730000|2022-05-09 10:22:10|2440.2|2432.5|2440.28|2432.58|2440.62|2432.92|2439.16|2431.46|39
1652091740000|2022-05-09 10:22:20|2440.34|2432.64|2439.46|2431.76|2440.66|2432.96|2439.46|2431.76|36
1652091750000|2022-05-09 10:22:30|2439.47|2431.77|2439.25|2431.55|2440.09|2432.39|2439.25|2431.55|23
1652091760000|2022-05-09 10:22:40|2439.28|2431.58|2439.1|2431.4|2439.4|2431.7|2438.66|2430.96|26
1652091770000|2022-05-09 10:22:50|2439.05|2431.35|2439.16|2431.46|2439.58|2431.88|2438.86|2431.16|26
1652091780000|2022-05-09 10:23:00|2439.03|2431.33|2437.49|2429.79|2439.03|2431.33|2437.49|2429.79|24
1652091790000|2022-05-09 10:23:10|2437.61|2429.91|2437.44|2429.74|2437.94|2430.24|2436.7|2429|38
1652091800000|2022-05-09 10:23:20|2437.34|2429.64|2436.52|2428.82|2437.44|2429.74|2435.66|2427.96|35
1652091810000|2022-05-09 10:23:30|2435.91|2428.21|2435.86|2428.16|2436.51|2428.81|2435.58|2427.88|33
1652091820000|2022-05-09 10:23:40|2435.58|2427.88|2434.41|2426.71|2435.58|2427.88|2434.22|2426.52|31
1652091830000|2022-05-09 10:23:50|2434.48|2426.78|2435.68|2427.98|2436.3|2428.6|2434.06|2426.36|31
1652091840000|2022-05-09 10:24:00|2435.66|2427.96|2435.14|2427.44|2436.43|2428.73|2433.97|2426.27|33
1652091850000|2022-05-09 10:24:10|2435.27|2427.57|2436.25|2428.55|2436.83|2429.13|2435.27|2427.57|38
1652091860000|2022-05-09 10:24:20|2436.31|2428.61|2435.71|2428.01|2437.18|2429.48|2435.65|2427.95|37
1652091870000|2022-05-09 10:24:30|2435.73|2428.03|2435.65|2427.95|2436.18|2428.48|2434.21|2426.51|37
1652091880000|2022-05-09 10:24:40|2435.75|2428.05|2435.64|2427.94|2436.22|2428.52|2434.8|2427.1|39
1652091890000|2022-05-09 10:24:50|2435.63|2427.93|2435.94|2428.24|2437.09|2429.39|2435.63|2427.93|33
1652091900000|2022-05-09 10:25:00|2435.97|2428.27|2437.63|2429.93|2437.63|2429.93|2435.97|2428.27|36
1652091910000|2022-05-09 10:25:10|2437.29|2429.59|2437.03|2429.33|2437.6|2429.9|2436.14|2428.44|36
1652091920000|2022-05-09 10:25:20|2436.69|2428.99|2436.6|2428.9|2437.38|2429.68|2435.75|2428.05|33
1652091930000|2022-05-09 10:25:30|2436.51|2428.81|2435.46|2427.76|2436.6|2428.9|2434.53|2426.83|36
1652091940000|2022-05-09 10:25:40|2435.03|2427.33|2434.16|2426.46|2435.17|2427.47|2433.77|2426.07|33
1652091950000|2022-05-09 10:25:50|2434.15|2426.45|2434.66|2426.96|2434.66|2426.96|2433.81|2426.11|30
1652091960000|2022-05-09 10:26:00|2434.65|2426.95|2434.68|2426.98|2434.78|2427.08|2433.76|2426.06|31
1652091970000|2022-05-09 10:26:10|2434.76|2427.06|2436.04|2428.34|2436.06|2428.36|2434.76|2427.06|32
1652091980000|2022-05-09 10:26:20|2436.15|2428.45|2434.95|2427.25|2436.36|2428.66|2434.56|2426.86|32
1652091990000|2022-05-09 10:26:30|2434.7|2427|2434.73|2427.03|2435.22|2427.52|2434.69|2426.99|23
1652092000000|2022-05-09 10:26:40|2434.53|2426.83|2434.13|2426.43|2435.34|2427.64|2433.89|2426.19|35
1652092010000|2022-05-09 10:26:50|2434.17|2426.47|2434.6|2426.9|2435.2|2427.5|2433.86|2426.16|35
1652092020000|2022-05-09 10:27:00|2434.53|2426.83|2432.45|2424.75|2434.6|2426.9|2432.45|2424.75|37
1652092030000|2022-05-09 10:27:10|2432.1|2424.4|2432.09|2424.39|2432.88|2425.18|2431.71|2424.01|35
1652092040000|2022-05-09 10:27:20|2431.65|2423.95|2431.99|2424.29|2431.99|2424.29|2430.47|2422.77|37
1652092050000|2022-05-09 10:27:30|2432.01|2424.31|2431.26|2423.56|2432.85|2425.15|2430.03|2422.33|30
1652092060000|2022-05-09 10:27:40|2431.25|2423.55|2431.32|2423.62|2431.89|2424.19|2430.84|2423.14|36
1652092070000|2022-05-09 10:27:50|2431.39|2423.69|2431.16|2423.46|2431.89|2424.19|2431.03|2423.33|36
1652092080000|2022-05-09 10:28:00|2431.59|2423.89|2429.49|2421.79|2433|2425.3|2429.49|2421.79|32
1652092090000|2022-05-09 10:28:10|2430.12|2422.42|2423.88|2416.18|2430.12|2422.42|2423.88|2416.18|38
1652092100000|2022-05-09 10:28:20|2423.62|2415.92|2420.16|2412.46|2423.62|2415.92|2416.54|2408.84|40
1652092110000|2022-05-09 10:28:30|2420.54|2412.84|2421.08|2413.38|2424.13|2416.43|2420.54|2412.84|39
1652092120000|2022-05-09 10:28:40|2420.86|2413.16|2423.16|2415.46|2423.16|2415.46|2419.9|2412.2|39
1652092130000|2022-05-09 10:28:50|2422.56|2414.86|2423.68|2415.98|2423.73|2416.03|2421.94|2414.24|39
1652092140000|2022-05-09 10:29:00|2423.85|2416.15|2425.71|2418.01|2426.51|2418.81|2423.01|2415.31|39
1652092150000|2022-05-09 10:29:10|2426.01|2418.31|2423.42|2415.72|2426.01|2418.31|2422.7|2415|40
1652092160000|2022-05-09 10:29:20|2423.11|2415.41|2422.54|2414.84|2423.62|2415.92|2422.26|2414.56|37
1652092170000|2022-05-09 10:29:30|2422.63|2414.93|2420.68|2412.98|2422.8|2415.1|2420.13|2412.43|39
1652092180000|2022-05-09 10:29:40|2420.47|2412.77|2425.09|2417.39|2425.09|2417.39|2420.44|2412.74|37
1652092190000|2022-05-09 10:29:50|2425.23|2417.53|2425.02|2417.32|2425.38|2417.68|2423.69|2415.99|37
1652092200000|2022-05-09 10:30:00|2425.11|2417.41|2427.41|2419.71|2427.64|2419.94|2425.02|2417.32|39
1652092210000|2022-05-09 10:30:10|2427.48|2419.78|2426.85|2419.15|2428.31|2420.61|2425.79|2418.09|39
1652092220000|2022-05-09 10:30:20|2426.79|2419.09|2426.98|2419.28|2428.2|2420.5|2426.07|2418.37|38
1652092230000|2022-05-09 10:30:30|2427.16|2419.46|2426.93|2419.23|2427.4|2419.7|2426.35|2418.65|34
1652092240000|2022-05-09 10:30:40|2427.03|2419.33|2426.25|2418.55|2427.13|2419.43|2425.33|2417.63|39
1652092250000|2022-05-09 10:30:50|2425.56|2417.86|2424.85|2417.15|2426.35|2418.65|2423.6|2415.9|39
1652092260000|2022-05-09 10:31:00|2424.02|2416.32|2421.18|2413.48|2425.26|2417.56|2420.71|2413.01|38
1652092270000|2022-05-09 10:31:10|2420.47|2412.77|2419.36|2411.66|2421.17|2413.47|2418.89|2411.19|38
1652092280000|2022-05-09 10:31:20|2418.37|2410.67|2416.88|2409.18|2418.97|2411.27|2416.47|2408.77|39
1652092290000|2022-05-09 10:31:30|2416.53|2408.83|2417.78|2410.08|2418.94|2411.24|2416.53|2408.83|39
1652092300000|2022-05-09 10:31:40|2417.13|2409.43|2417.5|2409.8|2417.5|2409.8|2416.25|2408.55|36
1652092310000|2022-05-09 10:31:50|2417.37|2409.67|2418.08|2410.38|2418.73|2411.03|2417.29|2409.59|33
1652092320000|2022-05-09 10:32:00|2418.59|2410.89|2420.16|2412.46|2420.16|2412.46|2416.96|2409.26|39
1652092330000|2022-05-09 10:32:10|2419.13|2411.43|2420.48|2412.78|2422|2414.3|2418.98|2411.28|40
1652092340000|2022-05-09 10:32:20|2419.84|2412.14|2417.42|2409.72|2419.92|2412.22|2417.24|2409.54|39
1652092350000|2022-05-09 10:32:30|2417.3|2409.6|2416.26|2408.56|2417.3|2409.6|2415.54|2407.84|35
1652092360000|2022-05-09 10:32:40|2415.53|2407.83|2417.19|2409.49|2417.19|2409.49|2414.75|2407.05|40
1652092370000|2022-05-09 10:32:50|2416.31|2408.61|2417.28|2409.58|2417.68|2409.98|2416.31|2408.61|37
1652092380000|2022-05-09 10:33:00|2416.79|2409.09|2417.21|2409.51|2417.93|2410.23|2415.89|2408.19|39
1652092390000|2022-05-09 10:33:10|2416.23|2408.53|2418.97|2411.27|2418.97|2411.27|2415.95|2408.25|36
1652092400000|2022-05-09 10:33:20|2417.97|2410.27|2417.87|2410.17|2419.6|2411.9|2417.18|2409.48|39
1652092410000|2022-05-09 10:33:30|2417.19|2409.49|2417.88|2410.18|2418.28|2410.58|2416.99|2409.29|36
1652092420000|2022-05-09 10:33:40|2417.12|2409.42|2417.37|2409.67|2418.28|2410.58|2416.68|2408.98|36
1652092430000|2022-05-09 10:33:50|2416.87|2409.17|2412.24|2404.54|2417.49|2409.79|2412.15|2404.45|39
1652092440000|2022-05-09 10:34:00|2412.28|2404.58|2413.83|2406.13|2414.67|2406.97|2412.28|2404.58|40
1652092450000|2022-05-09 10:34:10|2413.92|2406.22|2412.1|2404.4|2413.92|2406.22|2412.01|2404.31|36
1652092460000|2022-05-09 10:34:20|2412.23|2404.53|2410.87|2403.17|2412.23|2404.53|2410.16|2402.46|35
1652092470000|2022-05-09 10:34:30|2410.75|2403.05|2409.88|2402.18|2411.03|2403.33|2408.3|2400.6|36
1652092480000|2022-05-09 10:34:40|2409.69|2401.99|2407.24|2399.54|2409.69|2401.99|2406.97|2399.27|37
1652092490000|2022-05-09 10:34:50|2406.83|2399.13|2407.11|2399.41|2407.85|2400.15|2406.3|2398.6|35
1652092500000|2022-05-09 10:35:00|2407.04|2399.34|2405.31|2397.61|2407.46|2399.76|2404.62|2396.92|37
1652092510000|2022-05-09 10:35:10|2404.78|2397.08|2406.4|2398.7|2406.89|2399.19|2403.99|2396.29|40
1652092520000|2022-05-09 10:35:20|2406.38|2398.68|2405.12|2397.42|2406.42|2398.72|2404.8|2397.1|39
1652092530000|2022-05-09 10:35:30|2405.05|2397.35|2407.65|2399.95|2407.7|2400|2405.05|2397.35|37
1652092540000|2022-05-09 10:35:40|2408.28|2400.58|2409.04|2401.34|2410.36|2402.66|2407.73|2400.03|39
1652092550000|2022-05-09 10:35:50|2409.13|2401.43|2411.58|2403.88|2411.99|2404.29|2409.13|2401.43|40
1652092560000|2022-05-09 10:36:00|2411.28|2403.58|2411.31|2403.61|2411.41|2403.71|2409.73|2402.03|33
1652092570000|2022-05-09 10:36:10|2411.29|2403.59|2407.87|2400.17|2411.29|2403.59|2407.51|2399.81|37
1652092580000|2022-05-09 10:36:20|2407.44|2399.74|2407.54|2399.84|2407.6|2399.9|2406.49|2398.79|39
1652092590000|2022-05-09 10:36:30|2407.17|2399.47|2406.14|2398.44|2407.23|2399.53|2406.14|2398.44|37
1652092600000|2022-05-09 10:36:40|2406.2|2398.5|2406.75|2399.05|2407.46|2399.76|2405.77|2398.07|37
1652092610000|2022-05-09 10:36:50|2406.67|2398.97|2405.77|2398.07|2406.98|2399.28|2405.36|2397.66|37
1652092620000|2022-05-09 10:37:00|2405.78|2398.08|2405.96|2398.26|2406.26|2398.56|2405.51|2397.81|36
1652092630000|2022-05-09 10:37:10|2405.65|2397.95|2406.53|2398.83|2407.05|2399.35|2405.44|2397.74|38
1652092640000|2022-05-09 10:37:20|2406.19|2398.49|2409.45|2401.75|2409.45|2401.75|2406.03|2398.33|38
1652092650000|2022-05-09 10:37:30|2409.32|2401.62|2409.03|2401.33|2411.06|2403.36|2409.03|2401.33|40
1652092660000|2022-05-09 10:37:40|2409|2401.3|2408.7|2401|2409.67|2401.97|2408.58|2400.88|33
1652092670000|2022-05-09 10:37:50|2408.88|2401.18|2411.65|2403.95|2411.65|2403.95|2408.88|2401.18|37
1652092680000|2022-05-09 10:38:00|2411.73|2404.03|2413.82|2406.12|2414.5|2406.8|2411.67|2403.97|39
1652092690000|2022-05-09 10:38:10|2413.89|2406.19|2414.59|2406.89|2415.51|2407.81|2413.44|2405.74|39
1652092700000|2022-05-09 10:38:20|2414.46|2406.76|2411.56|2403.86|2414.64|2406.94|2411.56|2403.86|39
1652092710000|2022-05-09 10:38:30|2411.38|2403.68|2409.44|2401.74|2411.38|2403.68|2408.5|2400.8|39
1652092720000|2022-05-09 10:38:40|2409.28|2401.58|2410.25|2402.55|2410.25|2402.55|2408.54|2400.84|37
1652092730000|2022-05-09 10:38:50|2410.07|2402.37|2411.03|2403.33|2411.27|2403.57|2409.39|2401.69|39
1652092740000|2022-05-09 10:39:00|2411.21|2403.51|2410.61|2402.91|2411.42|2403.72|2409.26|2401.56|35
1652092750000|2022-05-09 10:39:10|2410.89|2403.19|2408.36|2400.66|2410.89|2403.19|2408.36|2400.66|35
1652092760000|2022-05-09 10:39:20|2408.29|2400.59|2408.74|2401.04|2409.5|2401.8|2408.2|2400.5|36
1652092770000|2022-05-09 10:39:30|2408.6|2400.9|2407.55|2399.85|2409.95|2402.25|2407.55|2399.85|37
1652092780000|2022-05-09 10:39:40|2407.5|2399.8|2409.18|2401.48|2409.35|2401.65|2407.33|2399.63|33
1652092790000|2022-05-09 10:39:50|2409.13|2401.43|2408.81|2401.11|2409.14|2401.44|2408.4|2400.7|25
1652092800000|2022-05-09 10:40:00|2408.8|2401.1|2409.73|2402.03|2409.73|2402.03|2408.59|2400.89|29
1652092810000|2022-05-09 10:40:10|2409.71|2402.01|2410.66|2402.96|2410.79|2403.09|2409.24|2401.54|31
1652092820000|2022-05-09 10:40:20|2410.69|2402.99|2412.83|2405.13|2412.93|2405.23|2410.69|2402.99|39
1652092830000|2022-05-09 10:40:30|2412.32|2404.62|2411.49|2403.79|2412.32|2404.62|2410.87|2403.17|33
1652092840000|2022-05-09 10:40:40|2410.98|2403.28|2411.84|2404.14|2412.53|2404.83|2410.93|2403.23|39
1652092850000|2022-05-09 10:40:50|2411.56|2403.86|2410.33|2402.63|2411.63|2403.93|2409.54|2401.84|34
1652092860000|2022-05-09 10:41:00|2409.58|2401.88|2409.83|2402.13|2410.31|2402.61|2408.49|2400.79|34
1652092870000|2022-05-09 10:41:10|2408.56|2400.86|2408.66|2400.96|2410.26|2402.56|2408.38|2400.68|33
1652092880000|2022-05-09 10:41:20|2409.38|2401.68|2409.61|2401.91|2409.61|2401.91|2407.37|2399.67|35
1652092890000|2022-05-09 10:41:30|2408.67|2400.97|2410|2402.3|2410|2402.3|2408.16|2400.46|35
1652092900000|2022-05-09 10:41:40|2409.97|2402.27|2409.53|2401.83|2410.64|2402.94|2409.08|2401.38|36
1652092910000|2022-05-09 10:41:50|2410.22|2402.52|2409.99|2402.29|2410.26|2402.56|2408.19|2400.49|30
1652092920000|2022-05-09 10:42:00|2410.12|2402.42|2409.99|2402.29|2410.41|2402.71|2409.75|2402.05|28
1652092930000|2022-05-09 10:42:10|2408.95|2401.25|2409.49|2401.79|2410.1|2402.4|2407.99|2400.29|32
1652092940000|2022-05-09 10:42:20|2409.4|2401.7|2406.82|2399.12|2409.4|2401.7|2406.82|2399.12|28
1652092950000|2022-05-09 10:42:30|2406.84|2399.14|2405.85|2398.15|2407.11|2399.41|2405.59|2397.89|29
1652092960000|2022-05-09 10:42:40|2405.75|2398.05|2405.2|2397.5|2406.3|2398.6|2404.81|2397.11|36
1652092970000|2022-05-09 10:42:50|2405.51|2397.81|2404.36|2396.66|2405.91|2398.21|2403.74|2396.04|38
1652092980000|2022-05-09 10:43:00|2403.89|2396.19|2404.35|2396.65|2404.37|2396.67|2403.46|2395.76|33
1652092990000|2022-05-09 10:43:10|2403.75|2396.05|2406.42|2398.72|2408.71|2401.01|2403.75|2396.05|39
1652093000000|2022-05-09 10:43:20|2405.69|2397.99|2404.27|2396.57|2405.69|2397.99|2403.31|2395.61|37
1652093010000|2022-05-09 10:43:30|2403.73|2396.03|2403.62|2395.92|2405.39|2397.69|2403.53|2395.83|38
1652093020000|2022-05-09 10:43:40|2403.94|2396.24|2403.98|2396.28|2403.98|2396.28|2402.73|2395.03|34
1652093030000|2022-05-09 10:43:50|2402.69|2394.99|2403.88|2396.18|2404.43|2396.73|2402.69|2394.99|36
1652093040000|2022-05-09 10:44:00|2403.61|2395.91|2403.56|2395.86|2403.98|2396.28|2403.38|2395.68|34
1652093050000|2022-05-09 10:44:10|2403.67|2395.97|2403.3|2395.6|2403.74|2396.04|2402.63|2394.93|37
1652093060000|2022-05-09 10:44:20|2403.15|2395.45|2403.13|2395.43|2403.58|2395.88|2402.76|2395.06|36
1652093070000|2022-05-09 10:44:30|2403.41|2395.71|2398.15|2390.45|2403.51|2395.81|2398.15|2390.45|33
1652093080000|2022-05-09 10:44:40|2396.94|2389.24|2398.32|2390.62|2398.88|2391.18|2395.33|2387.63|39
1652093090000|2022-05-09 10:44:50|2398.42|2390.72|2400.58|2392.88|2400.91|2393.21|2398.37|2390.67|38
1652093100000|2022-05-09 10:45:00|2399.79|2392.09|2401.88|2394.18|2401.88|2394.18|2399.14|2391.44|39
1652093110000|2022-05-09 10:45:10|2401.9|2394.2|2405.48|2397.78|2405.48|2397.78|2401.37|2393.67|38
1652093120000|2022-05-09 10:45:20|2404.87|2397.17|2405.83|2398.13|2405.83|2398.13|2403.16|2395.46|39
1652093130000|2022-05-09 10:45:30|2405.33|2397.63|2405.03|2397.33|2405.92|2398.22|2403.77|2396.07|38
1652093140000|2022-05-09 10:45:40|2404.74|2397.04|2404.57|2396.87|2405.69|2397.99|2403.88|2396.18|33
1652093150000|2022-05-09 10:45:50|2404.7|2397|2403.36|2395.66|2404.94|2397.24|2403.28|2395.58|37
1652093160000|2022-05-09 10:46:00|2404.05|2396.35|2400.34|2392.64|2404.47|2396.77|2400.34|2392.64|39
1652093170000|2022-05-09 10:46:10|2400.31|2392.61|2396.43|2388.73|2400.31|2392.61|2396.03|2388.33|37
1652093180000|2022-05-09 10:46:20|2396.42|2388.72|2379.6|2371.9|2396.46|2388.76|2376.84|2369.14|38
1652093190000|2022-05-09 10:46:30|2378.72|2371.02|2379.86|2372.16|2379.86|2372.16|2371.29|2363.59|40
1652093200000|2022-05-09 10:46:40|2380.93|2373.23|2388.64|2380.94|2389.2|2381.5|2380.92|2373.22|40
1652093210000|2022-05-09 10:46:50|2387.53|2379.83|2383.23|2375.53|2387.93|2380.23|2383.05|2375.35|40
1652093220000|2022-05-09 10:47:00|2383.24|2375.54|2384.26|2376.56|2384.72|2377.02|2381.53|2373.83|40
1652093230000|2022-05-09 10:47:10|2383.95|2376.25|2379.92|2372.22|2384.4|2376.7|2379.92|2372.22|40
1652093240000|2022-05-09 10:47:20|2379.91|2372.21|2382.45|2374.75|2382.45|2374.75|2379.78|2372.08|40
1652093250000|2022-05-09 10:47:30|2382.17|2374.47|2381.35|2373.65|2383.77|2376.07|2381.35|2373.65|40
1652093260000|2022-05-09 10:47:40|2381.59|2373.89|2381.28|2373.58|2382.71|2375.01|2379.3|2371.6|39
1652093270000|2022-05-09 10:47:50|2381.58|2373.88|2379.81|2372.11|2381.87|2374.17|2379.29|2371.59|39
1652093280000|2022-05-09 10:48:00|2380.23|2372.53|2379.66|2371.96|2380.5|2372.8|2378.87|2371.17|39
1652093290000|2022-05-09 10:48:10|2379.68|2371.98|2378.22|2370.52|2379.68|2371.98|2377.12|2369.42|38
1652093300000|2022-05-09 10:48:20|2378.94|2371.24|2380.61|2372.91|2380.61|2372.91|2378.59|2370.89|38
1652093310000|2022-05-09 10:48:30|2380.36|2372.66|2383.69|2375.99|2383.69|2375.99|2380.33|2372.63|36
1652093320000|2022-05-09 10:48:40|2383.63|2375.93|2383.23|2375.53|2386.03|2378.33|2383.23|2375.53|38
1652093330000|2022-05-09 10:48:50|2382.43|2374.73|2383.69|2375.99|2383.69|2375.99|2380.5|2372.8|40
1652093340000|2022-05-09 10:49:00|2384.08|2376.38|2380|2372.3|2384.62|2376.92|2380|2372.3|40
1652093350000|2022-05-09 10:49:10|2380.63|2372.93|2382.26|2374.56|2383.12|2375.42|2380.63|2372.93|37
1652093360000|2022-05-09 10:49:20|2382.44|2374.74|2388.66|2380.96|2388.66|2380.96|2382.09|2374.39|39
1652093370000|2022-05-09 10:49:30|2387.69|2379.99|2388.37|2380.67|2391.13|2383.43|2387.69|2379.99|37
1652093380000|2022-05-09 10:49:40|2388.26|2380.56|2387.54|2379.84|2389.35|2381.65|2387.22|2379.52|40
1652093390000|2022-05-09 10:49:50|2387.1|2379.4|2385.72|2378.02|2387.34|2379.64|2385.72|2378.02|37
1652093400000|2022-05-09 10:50:00|2385.76|2378.06|2387.61|2379.91|2387.67|2379.97|2385.52|2377.82|39
1652093410000|2022-05-09 10:50:10|2387.85|2380.15|2392.49|2384.79|2393.1|2385.4|2387.85|2380.15|40
1652093420000|2022-05-09 10:50:20|2392.74|2385.04|2393.96|2386.26|2395.64|2387.94|2392.74|2385.04|40
1652093430000|2022-05-09 10:50:30|2394.83|2387.13|2397.34|2389.64|2398.25|2390.55|2394.83|2387.13|39
1652093440000|2022-05-09 10:50:40|2396.93|2389.23|2395.72|2388.02|2397.59|2389.89|2394.3|2386.6|39
1652093450000|2022-05-09 10:50:50|2396|2388.3|2399.63|2391.93|2400.44|2392.74|2395.95|2388.25|40
1652093460000|2022-05-09 10:51:00|2399.8|2392.1|2396.24|2388.54|2399.91|2392.21|2395.23|2387.53|39
1652093470000|2022-05-09 10:51:10|2395.25|2387.55|2399.73|2392.03|2399.73|2392.03|2394.45|2386.75|40
1652093480000|2022-05-09 10:51:20|2399|2391.3|2394.18|2386.48|2399.64|2391.94|2394.18|2386.48|38
1652093490000|2022-05-09 10:51:30|2393.89|2386.19|2394.16|2386.46|2395.17|2387.47|2393.75|2386.05|39
1652093500000|2022-05-09 10:51:40|2394.08|2386.38|2392.5|2384.8|2395.01|2387.31|2392.5|2384.8|37
1652093510000|2022-05-09 10:51:50|2392.85|2385.15|2389.26|2381.56|2392.85|2385.15|2389.02|2381.32|38
1652093520000|2022-05-09 10:52:00|2389.15|2381.45|2390.83|2383.13|2391.18|2383.48|2388.45|2380.75|38
1652093530000|2022-05-09 10:52:10|2391.67|2383.97|2391.3|2383.6|2392.63|2384.93|2389.56|2381.86|38
1652093540000|2022-05-09 10:52:20|2391.79|2384.09|2390.62|2382.92|2393.36|2385.66|2390.51|2382.81|37
1652093550000|2022-05-09 10:52:30|2390.39|2382.69|2388.1|2380.4|2390.39|2382.69|2387.91|2380.21|39
1652093560000|2022-05-09 10:52:40|2388|2380.3|2391.03|2383.33|2391.04|2383.34|2387.97|2380.27|38
1652093570000|2022-05-09 10:52:50|2391.07|2383.37|2388.57|2380.87|2391.07|2383.37|2387.57|2379.87|40
1652093580000|2022-05-09 10:53:00|2388.67|2380.97|2390.68|2382.98|2390.68|2382.98|2388.67|2380.97|36
1652093590000|2022-05-09 10:53:10|2389.9|2382.2|2391.06|2383.36|2392.33|2384.63|2389.9|2382.2|39
1652093600000|2022-05-09 10:53:20|2390.37|2382.67|2389.41|2381.71|2392.61|2384.91|2388.6|2380.9|37
1652093610000|2022-05-09 10:53:30|2389.55|2381.85|2389.35|2381.65|2389.7|2382|2387.4|2379.7|33
1652093620000|2022-05-09 10:53:40|2389.71|2382.01|2389.83|2382.13|2390.8|2383.1|2389.36|2381.66|39
1652093630000|2022-05-09 10:53:50|2389.67|2381.97|2389.38|2381.68|2390.12|2382.42|2389.26|2381.56|30
1652093640000|2022-05-09 10:54:00|2389.36|2381.66|2386.14|2378.44|2389.36|2381.66|2386.12|2378.42|30
1652093650000|2022-05-09 10:54:10|2386.36|2378.66|2388.98|2381.28|2389.75|2382.05|2385.87|2378.17|35
1652093660000|2022-05-09 10:54:20|2388.79|2381.09|2385.52|2377.82|2388.79|2381.09|2385.52|2377.82|36
1652093670000|2022-05-09 10:54:30|2385.4|2377.7|2383.12|2375.42|2386.29|2378.59|2383.09|2375.39|39
1652093680000|2022-05-09 10:54:40|2383.26|2375.56|2381.33|2373.63|2383.83|2376.13|2381.33|2373.63|35
1652093690000|2022-05-09 10:54:50|2381.36|2373.66|2381.13|2373.43|2382.06|2374.36|2380.09|2372.39|39
1652093700000|2022-05-09 10:55:00|2380.79|2373.09|2381.7|2374|2382.59|2374.89|2380.16|2372.46|39
1652093710000|2022-05-09 10:55:10|2381.53|2373.83|2385.78|2378.08|2385.87|2378.17|2381.53|2373.83|40
1652093720000|2022-05-09 10:55:20|2385.5|2377.8|2386.15|2378.45|2387.52|2379.82|2385.1|2377.4|37
1652093730000|2022-05-09 10:55:30|2386.47|2378.77|2384.59|2376.89|2386.47|2378.77|2384.44|2376.74|40
1652093740000|2022-05-09 10:55:40|2384.61|2376.91|2386.11|2378.41|2386.11|2378.41|2384.35|2376.65|38
1652093750000|2022-05-09 10:55:50|2385.55|2377.85|2386.26|2378.56|2387.04|2379.34|2385.55|2377.85|34
1652093760000|2022-05-09 10:56:00|2386|2378.3|2386.04|2378.34|2386.46|2378.76|2384.74|2377.04|36
1652093770000|2022-05-09 10:56:10|2385.72|2378.02|2384.52|2376.82|2386|2378.3|2382.85|2375.15|36
1652093780000|2022-05-09 10:56:20|2383.68|2375.98|2381.36|2373.66|2384.24|2376.54|2381|2373.3|35
1652093790000|2022-05-09 10:56:30|2381.7|2374|2385.89|2378.19|2385.89|2378.19|2381.7|2374|37
1652093800000|2022-05-09 10:56:40|2385.99|2378.29|2383.28|2375.58|2385.99|2378.29|2382.99|2375.29|31
1652093810000|2022-05-09 10:56:50|2383.36|2375.66|2383.73|2376.03|2385.04|2377.34|2383.34|2375.64|36
1652093820000|2022-05-09 10:57:00|2384.33|2376.63|2381.62|2373.92|2385.06|2377.36|2381.53|2373.83|36
1652093830000|2022-05-09 10:57:10|2381.86|2374.16|2381.02|2373.32|2382.08|2374.38|2380.73|2373.03|38
1652093840000|2022-05-09 10:57:20|2380.7|2373|2378.39|2370.69|2380.7|2373|2376.21|2368.51|40
1652093850000|2022-05-09 10:57:30|2378.85|2371.15|2377.21|2369.51|2380.64|2372.94|2377.16|2369.46|40
1652093860000|2022-05-09 10:57:40|2376.86|2369.16|2372.37|2364.67|2377.45|2369.75|2372.31|2364.61|37
1652093870000|2022-05-09 10:57:50|2373.39|2365.69|2373.25|2365.55|2375.3|2367.6|2371.1|2363.4|37
1652093880000|2022-05-09 10:58:00|2373.01|2365.31|2374.17|2366.47|2376.23|2368.53|2373.01|2365.31|39
1652093890000|2022-05-09 10:58:10|2373.79|2366.09|2372.98|2365.28|2373.96|2366.26|2371.64|2363.94|40
1652093900000|2022-05-09 10:58:20|2372.91|2365.21|2371.49|2363.79|2373.09|2365.39|2370.97|2363.27|39
1652093910000|2022-05-09 10:58:30|2371.8|2364.1|2375.56|2367.86|2375.56|2367.86|2370.97|2363.27|40
1652093920000|2022-05-09 10:58:40|2375.59|2367.89|2375.37|2367.67|2375.6|2367.9|2371.78|2364.08|39
1652093930000|2022-05-09 10:58:50|2375.53|2367.83|2374.51|2366.81|2375.53|2367.83|2372.94|2365.24|39
1652093940000|2022-05-09 10:59:00|2374.55|2366.85|2372.31|2364.61|2375.72|2368.02|2372.31|2364.61|37
1652093950000|2022-05-09 10:59:10|2372.36|2364.66|2374.27|2366.57|2374.49|2366.79|2372.12|2364.42|40
1652093960000|2022-05-09 10:59:20|2375.48|2367.78|2374.11|2366.41|2375.55|2367.85|2373.32|2365.62|40
1652093970000|2022-05-09 10:59:30|2375.84|2368.14|2376.16|2368.46|2377.18|2369.48|2374.11|2366.41|37
1652093980000|2022-05-09 10:59:40|2376.54|2368.84|2379.83|2372.13|2380.45|2372.75|2376.01|2368.31|38
1652093990000|2022-05-09 10:59:50|2380.19|2372.49|2379.72|2372.02|2380.74|2373.04|2377.45|2369.75|39
1652094000000|2022-05-09 11:00:00|2380.51|2372.81|2382.11|2374.41|2382.24|2374.54|2379.78|2372.08|39
1652094010000|2022-05-09 11:00:10|2381.61|2373.91|2383.73|2376.03|2384.91|2377.21|2381.61|2373.91|39
1652094020000|2022-05-09 11:00:20|2384.4|2376.7|2385.01|2377.31|2385.64|2377.94|2383.17|2375.47|39
1652094030000|2022-05-09 11:00:30|2384.69|2376.99|2384.35|2376.65|2386.38|2378.68|2384.1|2376.4|35
1652094040000|2022-05-09 11:00:40|2384.23|2376.53|2383.03|2375.33|2384.33|2376.63|2381.53|2373.83|37
1652094050000|2022-05-09 11:00:50|2383.05|2375.35|2377.84|2370.14|2383.53|2375.83|2377.84|2370.14|37
1652094060000|2022-05-09 11:01:00|2377.94|2370.24|2381.01|2373.31|2381.65|2373.95|2377.13|2369.43|39
1652094070000|2022-05-09 11:01:10|2381.37|2373.67|2381.86|2374.16|2382.31|2374.61|2379.73|2372.03|38
1652094080000|2022-05-09 11:01:20|2382.3|2374.6|2381.73|2374.03|2383.25|2375.55|2381.22|2373.52|37
1652094090000|2022-05-09 11:01:30|2381.44|2373.74|2379.48|2371.78|2381.88|2374.18|2379.48|2371.78|37
1652094100000|2022-05-09 11:01:40|2379.55|2371.85|2383.01|2375.31|2383.01|2375.31|2377.75|2370.05|39
1652094110000|2022-05-09 11:01:50|2382.13|2374.43|2384.63|2376.93|2385.22|2377.52|2381.92|2374.22|39
1652094120000|2022-05-09 11:02:00|2383.06|2375.36|2383.62|2375.92|2384.78|2377.08|2382.82|2375.12|38
1652094130000|2022-05-09 11:02:10|2383.95|2376.25|2383.98|2376.28|2384.29|2376.59|2382.89|2375.19|25
1652094140000|2022-05-09 11:02:20|2383.26|2375.56|2382.52|2374.82|2383.91|2376.21|2380.12|2372.42|37
1652094150000|2022-05-09 11:02:30|2382.41|2374.71|2383.09|2375.39|2383.72|2376.02|2382.35|2374.65|39
1652094160000|2022-05-09 11:02:40|2382.43|2374.73|2381.05|2373.35|2383.13|2375.43|2380.62|2372.92|39
1652094170000|2022-05-09 11:02:50|2381.17|2373.47|2382.13|2374.43|2382.26|2374.56|2380.03|2372.33|33
1652094180000|2022-05-09 11:03:00|2382.06|2374.36|2382.68|2374.98|2382.85|2375.15|2381.8|2374.1|32
1652094190000|2022-05-09 11:03:10|2382.69|2374.99|2381.47|2373.77|2383.2|2375.5|2381.47|2373.77|34
1652094200000|2022-05-09 11:03:20|2381.23|2373.53|2382.17|2374.47|2382.6|2374.9|2379.65|2371.95|37
1652094210000|2022-05-09 11:03:30|2381.97|2374.27|2382.69|2374.99|2383.09|2375.39|2381.89|2374.19|29
1652094220000|2022-05-09 11:03:40|2382.62|2374.92|2381.9|2374.2|2382.97|2375.27|2381.15|2373.45|34
1652094230000|2022-05-09 11:03:50|2381.78|2374.08|2380.53|2372.83|2381.78|2374.08|2378.99|2371.29|34
1652094240000|2022-05-09 11:04:00|2380.77|2373.07|2381.3|2373.6|2381.79|2374.09|2380.77|2373.07|32
1652094250000|2022-05-09 11:04:10|2381.81|2374.11|2382.36|2374.66|2383.39|2375.69|2381.73|2374.03|37
1652094260000|2022-05-09 11:04:20|2383.43|2375.73|2383.5|2375.8|2384.14|2376.44|2381.57|2373.87|40
1652094270000|2022-05-09 11:04:30|2383.08|2375.38|2385.31|2377.61|2385.31|2377.61|2383.08|2375.38|40
1652094280000|2022-05-09 11:04:40|2385.19|2377.49|2385.63|2377.93|2386.14|2378.44|2384.81|2377.11|40
1652094290000|2022-05-09 11:04:50|2385.37|2377.67|2389.44|2381.74|2389.44|2381.74|2385.02|2377.32|37
1652094300000|2022-05-09 11:05:00|2389.06|2381.36|2393.97|2386.27|2394.24|2386.54|2389.06|2381.36|40
1652094310000|2022-05-09 11:05:10|2393.96|2386.26|2390.99|2383.29|2395.08|2387.38|2390.99|2383.29|40
1652094320000|2022-05-09 11:05:20|2391.01|2383.31|2390.14|2382.44|2391.01|2383.31|2389.33|2381.63|37
1652094330000|2022-05-09 11:05:30|2389.43|2381.73|2391.1|2383.4|2391.1|2383.4|2388.38|2380.68|38
1652094340000|2022-05-09 11:05:40|2389.97|2382.27|2390.4|2382.7|2392.17|2384.47|2389.49|2381.79|38
1652094350000|2022-05-09 11:05:50|2390.87|2383.17|2389.3|2381.6|2390.87|2383.17|2388.76|2381.06|32
1652094360000|2022-05-09 11:06:00|2389.49|2381.79|2387.66|2379.96|2389.49|2381.79|2386.77|2379.07|31
1652094370000|2022-05-09 11:06:10|2387.5|2379.8|2385.97|2378.27|2387.5|2379.8|2385.97|2378.27|36
1652094380000|2022-05-09 11:06:20|2385.66|2377.96|2383.77|2376.07|2385.66|2377.96|2383.59|2375.89|35
1652094390000|2022-05-09 11:06:30|2383.54|2375.84|2386.4|2378.7|2386.82|2379.12|2383.44|2375.74|34
1652094400000|2022-05-09 11:06:40|2386.51|2378.81|2386.99|2379.29|2387.22|2379.52|2385.27|2377.57|37
1652094410000|2022-05-09 11:06:50|2386.97|2379.27|2384.3|2376.6|2387.6|2379.9|2383.37|2375.67|33
1652094420000|2022-05-09 11:07:00|2384.23|2376.53|2384.32|2376.62|2384.99|2377.29|2382.87|2375.17|35
1652094430000|2022-05-09 11:07:10|2383.66|2375.96|2383.52|2375.82|2384.38|2376.68|2382.64|2374.94|37
1652094440000|2022-05-09 11:07:20|2382.9|2375.2|2385.72|2378.02|2386.33|2378.63|2382.76|2375.06|39
1652094450000|2022-05-09 11:07:30|2385.28|2377.58|2383.13|2375.43|2386.07|2378.37|2382.74|2375.04|35
1652094460000|2022-05-09 11:07:40|2383.91|2376.21|2386.07|2378.37|2386.07|2378.37|2382.86|2375.16|36
1652094470000|2022-05-09 11:07:50|2386.21|2378.51|2385.81|2378.11|2387.51|2379.81|2385.81|2378.11|35
1652094480000|2022-05-09 11:08:00|2385.64|2377.94|2384.4|2376.7|2386.31|2378.61|2382.94|2375.24|40
1652094490000|2022-05-09 11:08:10|2383.44|2375.74|2386.28|2378.58|2386.86|2379.16|2383.44|2375.74|37
1652094500000|2022-05-09 11:08:20|2386.18|2378.48|2386.47|2378.77|2387.08|2379.38|2385.92|2378.22|32
1652094510000|2022-05-09 11:08:30|2386.54|2378.84|2388.18|2380.48|2388.28|2380.58|2386.5|2378.8|38
1652094520000|2022-05-09 11:08:40|2388.24|2380.54|2385.46|2377.76|2388.25|2380.55|2385.32|2377.62|34
1652094530000|2022-05-09 11:08:50|2385.83|2378.13|2388.58|2380.88|2389.23|2381.53|2385.48|2377.78|37
1652094540000|2022-05-09 11:09:00|2388.65|2380.95|2389.06|2381.36|2389.06|2381.36|2387.83|2380.13|36
1652094550000|2022-05-09 11:09:10|2388.85|2381.15|2385.02|2377.32|2388.93|2381.23|2385.02|2377.32|38
1652094560000|2022-05-09 11:09:20|2385.08|2377.38|2385.57|2377.87|2385.94|2378.24|2383.35|2375.65|38
1652094570000|2022-05-09 11:09:30|2385.16|2377.46|2384.41|2376.71|2386.01|2378.31|2384.18|2376.48|35
1652094580000|2022-05-09 11:09:40|2384.26|2376.56|2383.36|2375.66|2384.45|2376.75|2383.11|2375.41|36
1652094590000|2022-05-09 11:09:50|2383.25|2375.55|2384.46|2376.76|2384.85|2377.15|2383.12|2375.42|37
1652094600000|2022-05-09 11:10:00|2384.56|2376.86|2385.36|2377.66|2385.42|2377.72|2384.2|2376.5|39
1652094610000|2022-05-09 11:10:10|2385.44|2377.74|2386.48|2378.78|2386.8|2379.1|2385.44|2377.74|37
1652094620000|2022-05-09 11:10:20|2386.49|2378.79|2386.22|2378.52|2386.75|2379.05|2385.53|2377.83|36
1652094630000|2022-05-09 11:10:30|2386.63|2378.93|2385.54|2377.84|2386.94|2379.24|2385.54|2377.84|34
1652094640000|2022-05-09 11:10:40|2385.86|2378.16|2383.62|2375.92|2386.25|2378.55|2383.62|2375.92|34
1652094650000|2022-05-09 11:10:50|2384.28|2376.58|2383.63|2375.93|2384.28|2376.58|2382.85|2375.15|38
1652094660000|2022-05-09 11:11:00|2383.79|2376.09|2384.69|2376.99|2385.81|2378.11|2383.7|2376|37
1652094670000|2022-05-09 11:11:10|2385.29|2377.59|2383.55|2375.85|2385.29|2377.59|2382.96|2375.26|39
1652094680000|2022-05-09 11:11:20|2384.05|2376.35|2383.75|2376.05|2385.15|2377.45|2383.31|2375.61|39
1652094690000|2022-05-09 11:11:30|2383.61|2375.91|2381.84|2374.14|2383.81|2376.11|2381.84|2374.14|34
1652094700000|2022-05-09 11:11:40|2381.99|2374.29|2381.63|2373.93|2382.09|2374.39|2381.36|2373.66|35
1652094710000|2022-05-09 11:11:50|2381.84|2374.14|2382.46|2374.76|2383.03|2375.33|2381.66|2373.96|36
1652094720000|2022-05-09 11:12:00|2382.8|2375.1|2381.77|2374.07|2382.8|2375.1|2381.76|2374.06|27
1652094730000|2022-05-09 11:12:10|2381.93|2374.23|2382.01|2374.31|2382.85|2375.15|2381.59|2373.89|38
1652094740000|2022-05-09 11:12:20|2381.77|2374.07|2381.05|2373.35|2382|2374.3|2380.98|2373.28|26
1652094750000|2022-05-09 11:12:30|2380.99|2373.29|2383.13|2375.43|2383.13|2375.43|2380.99|2373.29|35
1652094760000|2022-05-09 11:12:40|2382.87|2375.17|2382.9|2375.2|2383.16|2375.46|2382.41|2374.71|30
1652094770000|2022-05-09 11:12:50|2382.98|2375.28|2385.17|2377.47|2385.17|2377.47|2382.96|2375.26|36
1652094780000|2022-05-09 11:13:00|2385.36|2377.66|2383.86|2376.16|2385.36|2377.66|2383.86|2376.16|36
1652094790000|2022-05-09 11:13:10|2383.71|2376.01|2384.73|2377.03|2385.43|2377.73|2383.31|2375.61|36
1652094800000|2022-05-09 11:13:20|2385.11|2377.41|2385.35|2377.65|2385.35|2377.65|2383.87|2376.17|37
1652094810000|2022-05-09 11:13:30|2385.3|2377.6|2386.65|2378.95|2387.13|2379.43|2383.58|2375.88|40
1652094820000|2022-05-09 11:13:40|2386.26|2378.56|2385.51|2377.81|2386.36|2378.66|2384.86|2377.16|39
1652094830000|2022-05-09 11:13:50|2385.11|2377.41|2385.65|2377.95|2386.17|2378.47|2384.93|2377.23|39
1652094840000|2022-05-09 11:14:00|2385.99|2378.29|2386.67|2378.97|2386.98|2379.28|2385.99|2378.29|38
1652094850000|2022-05-09 11:14:10|2386.61|2378.91|2386.75|2379.05|2387.2|2379.5|2386.57|2378.87|31
1652094860000|2022-05-09 11:14:20|2386.7|2379|2386.24|2378.54|2386.86|2379.16|2386.2|2378.5|32
1652094870000|2022-05-09 11:14:30|2386.53|2378.83|2385.07|2377.37|2386.7|2379|2384.91|2377.21|38
1652094880000|2022-05-09 11:14:40|2385.42|2377.72|2385.96|2378.26|2386.11|2378.41|2384.7|2377|38
1652094890000|2022-05-09 11:14:50|2385.98|2378.28|2386.14|2378.44|2386.46|2378.76|2385.6|2377.9|36
1652094900000|2022-05-09 11:15:00|2385.86|2378.16|2387.57|2379.87|2387.57|2379.87|2384.38|2376.68|39
1652094910000|2022-05-09 11:15:10|2387.59|2379.89|2387.35|2379.65|2387.97|2380.27|2386.99|2379.29|39
1652094920000|2022-05-09 11:15:20|2386.56|2378.86|2387.77|2380.07|2388.28|2380.58|2386.56|2378.86|39
1652094930000|2022-05-09 11:15:30|2387.9|2380.2|2388.21|2380.51|2388.63|2380.93|2387.17|2379.47|38
1652094940000|2022-05-09 11:15:40|2388.43|2380.73|2388.37|2380.67|2388.44|2380.74|2387.53|2379.83|39
1652094950000|2022-05-09 11:15:50|2388.12|2380.42|2388.23|2380.53|2388.72|2381.02|2388.06|2380.36|30
1652094960000|2022-05-09 11:16:00|2388.21|2380.51|2388.74|2381.04|2388.99|2381.29|2387.6|2379.9|32
1652094970000|2022-05-09 11:16:10|2388.89|2381.19|2389.04|2381.34|2389.32|2381.62|2388.58|2380.88|37
1652094980000|2022-05-09 11:16:20|2389.07|2381.37|2389.97|2382.27|2390|2382.3|2389.03|2381.33|37
1652094990000|2022-05-09 11:16:30|2389.99|2382.29|2391.58|2383.88|2391.86|2384.16|2389.93|2382.23|33
1652095000000|2022-05-09 11:16:40|2391.61|2383.91|2391.5|2383.8|2391.74|2384.04|2390.29|2382.59|35
1652095010000|2022-05-09 11:16:50|2391.07|2383.37|2391.31|2383.61|2392.3|2384.6|2390.97|2383.27|28
1652095020000|2022-05-09 11:17:00|2391.6|2383.9|2391.23|2383.53|2392.39|2384.69|2391.05|2383.35|35
1652095030000|2022-05-09 11:17:10|2391.24|2383.54|2391.91|2384.21|2391.91|2384.21|2391.09|2383.39|28
1652095040000|2022-05-09 11:17:20|2391.93|2384.23|2393.25|2385.55|2393.53|2385.83|2391.6|2383.9|38
1652095050000|2022-05-09 11:17:30|2393.37|2385.67|2394.2|2386.5|2395.01|2387.31|2393.29|2385.59|38
1652095060000|2022-05-09 11:17:40|2394.52|2386.82|2393.19|2385.49|2394.52|2386.82|2393.02|2385.32|37
1652095070000|2022-05-09 11:17:50|2393.35|2385.65|2391|2383.3|2393.44|2385.74|2391|2383.3|38
1652095080000|2022-05-09 11:18:00|2391.34|2383.64|2389.41|2381.71|2391.42|2383.72|2389.09|2381.39|35
1652095090000|2022-05-09 11:18:10|2389.4|2381.7|2390.01|2382.31|2390.79|2383.09|2389.03|2381.33|37
1652095100000|2022-05-09 11:18:20|2388.83|2381.13|2389.12|2381.42|2389.7|2382|2388.6|2380.9|37
1652095110000|2022-05-09 11:18:30|2389.39|2381.69|2387.17|2379.47|2389.89|2382.19|2386.97|2379.27|34
1652095120000|2022-05-09 11:18:40|2387.45|2379.75|2387.18|2379.48|2388.19|2380.49|2385.9|2378.2|37
1652095130000|2022-05-09 11:18:50|2387.35|2379.65|2387.3|2379.6|2389.88|2382.18|2387.3|2379.6|38
1652095140000|2022-05-09 11:19:00|2387.22|2379.52|2386.68|2378.98|2387.43|2379.73|2385.99|2378.29|38
1652095150000|2022-05-09 11:19:10|2386.62|2378.92|2387.78|2380.08|2388.09|2380.39|2386.05|2378.35|39
1652095160000|2022-05-09 11:19:20|2387.94|2380.24|2386.12|2378.42|2388.53|2380.83|2386.1|2378.4|38
1652095170000|2022-05-09 11:19:30|2386.01|2378.31|2385.83|2378.13|2386.59|2378.89|2385.78|2378.08|31
1652095180000|2022-05-09 11:19:40|2385.79|2378.09|2384.82|2377.12|2385.81|2378.11|2384.02|2376.32|36
1652095190000|2022-05-09 11:19:50|2384.57|2376.87|2384.51|2376.81|2384.93|2377.23|2384.32|2376.62|29
1652095200000|2022-05-09 11:20:00|2384.37|2376.67|2383.37|2375.67|2384.37|2376.67|2383.2|2375.5|36
1652095210000|2022-05-09 11:20:10|2383.43|2375.73|2382.63|2374.93|2383.51|2375.81|2382.21|2374.51|34
1652095220000|2022-05-09 11:20:20|2382.49|2374.79|2379.88|2372.18|2382.49|2374.79|2379.61|2371.91|40
1652095230000|2022-05-09 11:20:30|2379.96|2372.26|2377.56|2369.86|2379.96|2372.26|2376.93|2369.23|34
1652095240000|2022-05-09 11:20:40|2377.66|2369.96|2374.49|2366.79|2378.26|2370.56|2373.57|2365.87|37
1652095250000|2022-05-09 11:20:50|2375.3|2367.6|2373.86|2366.16|2376.35|2368.65|2373.83|2366.13|38
1652095260000|2022-05-09 11:21:00|2373.95|2366.25|2375.67|2367.97|2375.67|2367.97|2373.63|2365.93|39
1652095270000|2022-05-09 11:21:10|2375.78|2368.08|2376.04|2368.34|2376.93|2369.23|2374.9|2367.2|38
1652095280000|2022-05-09 11:21:20|2375.95|2368.25|2375.72|2368.02|2376.18|2368.48|2374.73|2367.03|36
1652095290000|2022-05-09 11:21:30|2375.91|2368.21|2376.65|2368.95|2376.88|2369.18|2375.08|2367.38|38
1652095300000|2022-05-09 11:21:40|2376.03|2368.33|2375.01|2367.31|2376.08|2368.38|2374.79|2367.09|37
1652095310000|2022-05-09 11:21:50|2374.8|2367.1|2373.7|2366|2375.43|2367.73|2373.7|2366|35
1652095320000|2022-05-09 11:22:00|2373.74|2366.04|2374.52|2366.82|2375.03|2367.33|2373.71|2366.01|39
1652095330000|2022-05-09 11:22:10|2374.42|2366.72|2372.12|2364.42|2374.55|2366.85|2370.91|2363.21|36
1652095340000|2022-05-09 11:22:20|2372.17|2364.47|2370.75|2363.05|2372.75|2365.05|2370.5|2362.8|36
1652095350000|2022-05-09 11:22:30|2370.68|2362.98|2366.63|2358.93|2370.68|2362.98|2365.91|2358.21|39
1652095360000|2022-05-09 11:22:40|2366.62|2358.92|2369.46|2361.76|2369.54|2361.84|2366.62|2358.92|36
1652095370000|2022-05-09 11:22:50|2369.38|2361.68|2369.12|2361.42|2371.15|2363.45|2369.12|2361.42|37
1652095380000|2022-05-09 11:23:00|2369.88|2362.18|2373.38|2365.68|2374.18|2366.48|2369.39|2361.69|40
1652095390000|2022-05-09 11:23:10|2373.48|2365.78|2371.87|2364.17|2374.45|2366.75|2371.73|2364.03|39
1652095400000|2022-05-09 11:23:20|2371.89|2364.19|2369.8|2362.1|2372.19|2364.49|2369.48|2361.78|39
1652095410000|2022-05-09 11:23:30|2369.86|2362.16|2373.52|2365.82|2373.52|2365.82|2369.61|2361.91|40
1652095420000|2022-05-09 11:23:40|2373.31|2365.61|2376.99|2369.29|2377.4|2369.7|2372.79|2365.09|38
1652095430000|2022-05-09 11:23:50|2376.22|2368.52|2375.61|2367.91|2376.55|2368.85|2375.02|2367.32|38
1652095440000|2022-05-09 11:24:00|2376.18|2368.48|2379.96|2372.26|2380.35|2372.65|2375.69|2367.99|38
1652095450000|2022-05-09 11:24:10|2380.25|2372.55|2379.15|2371.45|2381.78|2374.08|2378.75|2371.05|37
1652095460000|2022-05-09 11:24:20|2379.73|2372.03|2379.59|2371.89|2380.27|2372.57|2379.59|2371.89|37
1652095470000|2022-05-09 11:24:30|2379.7|2372|2382.16|2374.46|2382.16|2374.46|2379.7|2372|38
1652095480000|2022-05-09 11:24:40|2382.14|2374.44|2381.4|2373.7|2382.26|2374.56|2380.97|2373.27|37
1652095490000|2022-05-09 11:24:50|2381.45|2373.75|2382.18|2374.48|2382.7|2375|2381.26|2373.56|37
1652095500000|2022-05-09 11:25:00|2382.06|2374.36|2382.42|2374.72|2384.24|2376.54|2381.7|2374|38
1652095510000|2022-05-09 11:25:10|2382.69|2374.99|2384.38|2376.68|2384.48|2376.78|2382.25|2374.55|40
1652095520000|2022-05-09 11:25:20|2384.45|2376.75|2386.08|2378.38|2386.14|2378.44|2384.3|2376.6|36
1652095530000|2022-05-09 11:25:30|2385.33|2377.63|2385.54|2377.84|2386.1|2378.4|2384.96|2377.26|35
1652095540000|2022-05-09 11:25:40|2385.43|2377.73|2384.94|2377.24|2386.04|2378.34|2384.65|2376.95|32
1652095550000|2022-05-09 11:25:50|2384.97|2377.27|2384.28|2376.58|2385.29|2377.59|2384.06|2376.36|37
1652095560000|2022-05-09 11:26:00|2384.27|2376.57|2386.4|2378.7|2386.65|2378.95|2384.05|2376.35|37
1652095570000|2022-05-09 11:26:10|2385.65|2377.95|2385.2|2377.5|2387.06|2379.36|2384.76|2377.06|34
1652095580000|2022-05-09 11:26:20|2385.59|2377.89|2388.45|2380.75|2388.49|2380.79|2385.25|2377.55|39
1652095590000|2022-05-09 11:26:30|2388.72|2381.02|2386.6|2378.9|2388.72|2381.02|2385.7|2378|37
1652095600000|2022-05-09 11:26:40|2386.61|2378.91|2387.07|2379.37|2387.15|2379.45|2386.52|2378.82|36
1652095610000|2022-05-09 11:26:50|2387.09|2379.39|2386.57|2378.87|2387.22|2379.52|2386.34|2378.64|39
1652095620000|2022-05-09 11:27:00|2386.74|2379.04|2388.44|2380.74|2388.44|2380.74|2386.33|2378.63|38
1652095630000|2022-05-09 11:27:10|2388.02|2380.32|2389.17|2381.47|2389.52|2381.82|2388.02|2380.32|36
1652095640000|2022-05-09 11:27:20|2389.08|2381.38|2386.35|2378.65|2389.17|2381.47|2386.29|2378.59|37
1652095650000|2022-05-09 11:27:30|2386.57|2378.87|2388.1|2380.4|2388.51|2380.81|2386.54|2378.84|39
1652095660000|2022-05-09 11:27:40|2388.04|2380.34|2388.03|2380.33|2388.6|2380.9|2387.06|2379.36|30
1652095670000|2022-05-09 11:27:50|2387.92|2380.22|2387.84|2380.14|2388.27|2380.57|2387.42|2379.72|40
1652095680000|2022-05-09 11:28:00|2387.74|2380.04|2387.55|2379.85|2387.93|2380.23|2387.17|2379.47|39
1652095690000|2022-05-09 11:28:10|2387.77|2380.07|2387.33|2379.63|2388.5|2380.8|2387.13|2379.43|37
1652095700000|2022-05-09 11:28:20|2387.77|2380.07|2387.24|2379.54|2387.98|2380.28|2387.04|2379.34|34
1652095710000|2022-05-09 11:28:30|2387.72|2380.02|2387.69|2379.99|2387.9|2380.2|2387.21|2379.51|38
1652095720000|2022-05-09 11:28:40|2387.79|2380.09|2386.9|2379.2|2387.86|2380.16|2386.83|2379.13|31
1652095730000|2022-05-09 11:28:50|2387.39|2379.69|2388.2|2380.5|2388.41|2380.71|2386.89|2379.19|38
1652095740000|2022-05-09 11:29:00|2388.46|2380.76|2388.32|2380.62|2388.93|2381.23|2388.11|2380.41|39
1652095750000|2022-05-09 11:29:10|2388.64|2380.94|2387.32|2379.62|2388.69|2380.99|2387.32|2379.62|30
1652095760000|2022-05-09 11:29:20|2387.28|2379.58|2385.93|2378.23|2387.28|2379.58|2385.93|2378.23|36
1652095770000|2022-05-09 11:29:30|2385.65|2377.95|2386.6|2378.9|2386.6|2378.9|2384.21|2376.51|39
1652095780000|2022-05-09 11:29:40|2386.35|2378.65|2383.62|2375.92|2386.35|2378.65|2383.52|2375.82|36
1652095790000|2022-05-09 11:29:50|2383.85|2376.15|2384.66|2376.96|2384.87|2377.17|2383.82|2376.12|26
1652095800000|2022-05-09 11:30:00|2383.28|2375.58|2384.89|2377.19|2384.89|2377.19|2383.18|2375.48|34
1652095810000|2022-05-09 11:30:10|2385.38|2377.68|2385.18|2377.48|2387.81|2380.11|2384.99|2377.29|37
1652095820000|2022-05-09 11:30:20|2384.76|2377.06|2383.21|2375.51|2384.76|2377.06|2383.21|2375.51|34
1652095830000|2022-05-09 11:30:30|2383.5|2375.8|2382.43|2374.73|2383.61|2375.91|2382.43|2374.73|34
1652095840000|2022-05-09 11:30:40|2382.72|2375.02|2383.67|2375.97|2384.22|2376.52|2382.41|2374.71|34
1652095850000|2022-05-09 11:30:50|2384.13|2376.43|2383.68|2375.98|2384.8|2377.1|2383.21|2375.51|38
1652095860000|2022-05-09 11:31:00|2383.77|2376.07|2384.15|2376.45|2384.59|2376.89|2383.68|2375.98|32
1652095870000|2022-05-09 11:31:10|2384.52|2376.82|2382.44|2374.74|2384.53|2376.83|2382.29|2374.59|38
1652095880000|2022-05-09 11:31:20|2382.59|2374.89|2382.42|2374.72|2383.88|2376.18|2382.42|2374.72|38
1652095890000|2022-05-09 11:31:30|2382.94|2375.24|2381.22|2373.52|2382.94|2375.24|2381.12|2373.42|35
1652095900000|2022-05-09 11:31:40|2381.73|2374.03|2381.5|2373.8|2382.25|2374.55|2380.84|2373.14|34
1652095910000|2022-05-09 11:31:50|2381.59|2373.89|2383|2375.3|2383.24|2375.54|2381.54|2373.84|37
1652095920000|2022-05-09 11:32:00|2383.28|2375.58|2382.9|2375.2|2383.34|2375.64|2382.27|2374.57|35
1652095930000|2022-05-09 11:32:10|2382.88|2375.18|2381.81|2374.11|2382.88|2375.18|2381.76|2374.06|38
1652095940000|2022-05-09 11:32:20|2381.79|2374.09|2381.98|2374.28|2382.38|2374.68|2381.66|2373.96|35
1652095950000|2022-05-09 11:32:30|2382.01|2374.31|2384.02|2376.32|2384.06|2376.36|2381.92|2374.22|35
1652095960000|2022-05-09 11:32:40|2384.01|2376.31|2382.85|2375.15|2384.03|2376.33|2382.49|2374.79|37
1652095970000|2022-05-09 11:32:50|2383.34|2375.64|2385.97|2378.27|2385.97|2378.27|2383.34|2375.64|38
1652095980000|2022-05-09 11:33:00|2385.84|2378.14|2385.57|2377.87|2386.51|2378.81|2385.42|2377.72|37
1652095990000|2022-05-09 11:33:10|2385.59|2377.89|2384.5|2376.8|2385.62|2377.92|2384.45|2376.75|34
1652096000000|2022-05-09 11:33:20|2384.53|2376.83|2385.54|2377.84|2385.62|2377.92|2384.53|2376.83|34
1652096010000|2022-05-09 11:33:30|2385.62|2377.92|2384.79|2377.09|2385.84|2378.14|2384.79|2377.09|33
1652096020000|2022-05-09 11:33:40|2384.7|2377|2384.08|2376.38|2384.99|2377.29|2383.58|2375.88|35
1652096030000|2022-05-09 11:33:50|2384.25|2376.55|2385.12|2377.42|2385.46|2377.76|2384.06|2376.36|38
1652096040000|2022-05-09 11:34:00|2385.23|2377.53|2385.27|2377.57|2385.5|2377.8|2384.28|2376.58|37
1652096050000|2022-05-09 11:34:10|2385.28|2377.58|2383.21|2375.51|2385.48|2377.78|2383.17|2375.47|38
1652096060000|2022-05-09 11:34:20|2383.51|2375.81|2384.26|2376.56|2384.5|2376.8|2383.44|2375.74|35
1652096070000|2022-05-09 11:34:30|2384.34|2376.64|2386.33|2378.63|2386.93|2379.23|2384.34|2376.64|37
1652096080000|2022-05-09 11:34:40|2386.31|2378.61|2388.21|2380.51|2388.28|2380.58|2386.17|2378.47|37
1652096090000|2022-05-09 11:34:50|2388.2|2380.5|2388.03|2380.33|2388.96|2381.26|2387.67|2379.97|38
1652096100000|2022-05-09 11:35:00|2388.02|2380.32|2388.81|2381.11|2388.81|2381.11|2387.47|2379.77|39
1652096110000|2022-05-09 11:35:10|2388.69|2380.99|2389.9|2382.2|2389.9|2382.2|2388|2380.3|35
1652096120000|2022-05-09 11:35:20|2389.93|2382.23|2388.97|2381.27|2390.5|2382.8|2388.14|2380.44|36
1652096130000|2022-05-09 11:35:30|2388.31|2380.61|2390.11|2382.41|2390.12|2382.42|2387.95|2380.25|38
1652096140000|2022-05-09 11:35:40|2390.13|2382.43|2390.23|2382.53|2390.99|2383.29|2390.01|2382.31|37
1652096150000|2022-05-09 11:35:50|2390.83|2383.13|2390.33|2382.63|2391.27|2383.57|2390.04|2382.34|37
1652096160000|2022-05-09 11:36:00|2391.2|2383.5|2391.52|2383.82|2392.25|2384.55|2390.63|2382.93|40
1652096170000|2022-05-09 11:36:10|2391.65|2383.95|2391.5|2383.8|2392.36|2384.66|2391.08|2383.38|38
1652096180000|2022-05-09 11:36:20|2391.49|2383.79|2390.67|2382.97|2392.32|2384.62|2390.59|2382.89|38
1652096190000|2022-05-09 11:36:30|2390.82|2383.12|2389.51|2381.81|2390.82|2383.12|2389.5|2381.8|37
1652096200000|2022-05-09 11:36:40|2389.13|2381.43|2389.15|2381.45|2389.68|2381.98|2388.9|2381.2|33
1652096210000|2022-05-09 11:36:50|2389.09|2381.39|2387.71|2380.01|2389.09|2381.39|2387.56|2379.86|29
1652096220000|2022-05-09 11:37:00|2387.83|2380.13|2388.14|2380.44|2389.53|2381.83|2387.71|2380.01|33
1652096230000|2022-05-09 11:37:10|2388.19|2380.49|2385.6|2377.9|2388.47|2380.77|2385.58|2377.88|33
1652096240000|2022-05-09 11:37:20|2385.56|2377.86|2384.32|2376.62|2385.56|2377.86|2383.82|2376.12|37
1652096250000|2022-05-09 11:37:30|2384.53|2376.83|2383.69|2375.99|2385.13|2377.43|2383.48|2375.78|35
1652096260000|2022-05-09 11:37:40|2383.71|2376.01|2383.63|2375.93|2384.16|2376.46|2383.03|2375.33|36
1652096270000|2022-05-09 11:37:50|2383.83|2376.13|2384.29|2376.59|2384.77|2377.07|2382.88|2375.18|40
1652096280000|2022-05-09 11:38:00|2385.09|2377.39|2384.65|2376.95|2386.19|2378.49|2384.45|2376.75|36
1652096290000|2022-05-09 11:38:10|2385.06|2377.36|2382.58|2374.88|2385.06|2377.36|2382.38|2374.68|37
1652096300000|2022-05-09 11:38:20|2383.32|2375.62|2383.7|2376|2383.73|2376.03|2382.54|2374.84|37
1652096310000|2022-05-09 11:38:30|2384.33|2376.63|2384.84|2377.14|2385.35|2377.65|2383.57|2375.87|37
1652096320000|2022-05-09 11:38:40|2384.52|2376.82|2384.67|2376.97|2384.93|2377.23|2383.98|2376.28|36
1652096330000|2022-05-09 11:38:50|2384.86|2377.16|2386.14|2378.44|2386.84|2379.14|2384.09|2376.39|35
1652096340000|2022-05-09 11:39:00|2386.67|2378.97|2389.17|2381.47|2389.25|2381.55|2386.3|2378.6|37
1652096350000|2022-05-09 11:39:10|2389.41|2381.71|2388.63|2380.93|2389.72|2382.02|2388.51|2380.81|34
1652096360000|2022-05-09 11:39:20|2388.65|2380.95|2389.36|2381.66|2389.61|2381.91|2388.12|2380.42|38
1652096370000|2022-05-09 11:39:30|2389.45|2381.75|2390.26|2382.56|2390.26|2382.56|2389.18|2381.48|31
1652096380000|2022-05-09 11:39:40|2390.68|2382.98|2389.95|2382.25|2391.01|2383.31|2389.89|2382.19|27
1652096390000|2022-05-09 11:39:50|2390.31|2382.61|2389.59|2381.89|2390.76|2383.06|2389.58|2381.88|25
1652096400000|2022-05-09 11:40:00|2390.22|2382.52|2389.61|2381.91|2390.51|2382.81|2389.5|2381.8|30
1652096410000|2022-05-09 11:40:10|2389.88|2382.18|2391.38|2383.68|2391.6|2383.9|2389.88|2382.18|33
1652096420000|2022-05-09 11:40:20|2391.03|2383.33|2390.83|2383.13|2391.15|2383.45|2390.5|2382.8|35
1652096430000|2022-05-09 11:40:30|2390.81|2383.11|2391.58|2383.88|2391.8|2384.1|2390.67|2382.97|33
1652096440000|2022-05-09 11:40:40|2390.81|2383.11|2390.69|2382.99|2391.69|2383.99|2390.69|2382.99|36
1652096450000|2022-05-09 11:40:50|2391.37|2383.67|2391.52|2383.82|2391.99|2384.29|2391.13|2383.43|35
1652096460000|2022-05-09 11:41:00|2391.77|2384.07|2391.41|2383.71|2392.05|2384.35|2391.15|2383.45|36
1652096470000|2022-05-09 11:41:10|2391.83|2384.13|2391.27|2383.57|2391.83|2384.13|2390.65|2382.95|32
1652096480000|2022-05-09 11:41:20|2391.36|2383.66|2390.47|2382.77|2391.36|2383.66|2390.31|2382.61|34
1652096490000|2022-05-09 11:41:30|2391.03|2383.33|2391.08|2383.38|2391.19|2383.49|2390.51|2382.81|33
1652096500000|2022-05-09 11:41:40|2391.3|2383.6|2391.54|2383.84|2391.85|2384.15|2391.15|2383.45|30
1652096510000|2022-05-09 11:41:50|2391.22|2383.52|2390.87|2383.17|2391.65|2383.95|2390.71|2383.01|24
1652096520000|2022-05-09 11:42:00|2390.94|2383.24|2391.05|2383.35|2391.28|2383.58|2390.69|2382.99|31
1652096530000|2022-05-09 11:42:10|2390.89|2383.19|2391.47|2383.77|2391.87|2384.17|2390.43|2382.73|38
1652096540000|2022-05-09 11:42:20|2391.34|2383.64|2391.24|2383.54|2391.47|2383.77|2390.39|2382.69|36
1652096550000|2022-05-09 11:42:30|2391.31|2383.61|2391.59|2383.89|2392.27|2384.57|2390.84|2383.14|35
1652096560000|2022-05-09 11:42:40|2391.6|2383.9|2391.87|2384.17|2391.98|2384.28|2391.08|2383.38|30
1652096570000|2022-05-09 11:42:50|2392.06|2384.36|2392.18|2384.48|2392.25|2384.55|2392.05|2384.35|31
1652096580000|2022-05-09 11:43:00|2392.15|2384.45|2392.86|2385.16|2393.45|2385.75|2392.15|2384.45|31
1652096590000|2022-05-09 11:43:10|2392.87|2385.17|2391.57|2383.87|2393.36|2385.66|2391.44|2383.74|31
1652096600000|2022-05-09 11:43:20|2391.6|2383.9|2391.87|2384.17|2392.35|2384.65|2391.6|2383.9|33
1652096610000|2022-05-09 11:43:30|2391.79|2384.09|2390.64|2382.94|2391.79|2384.09|2389.89|2382.19|36
1652096620000|2022-05-09 11:43:40|2390.81|2383.11|2390|2382.3|2390.98|2383.28|2389.95|2382.25|34
1652096630000|2022-05-09 11:43:50|2390.23|2382.53|2389.97|2382.27|2390.63|2382.93|2389.83|2382.13|30
1652096640000|2022-05-09 11:44:00|2389.98|2382.28|2388.8|2381.1|2389.98|2382.28|2388.58|2380.88|30
1652096650000|2022-05-09 11:44:10|2389.16|2381.46|2389.92|2382.22|2390.03|2382.33|2388.68|2380.98|38
1652096660000|2022-05-09 11:44:20|2389.96|2382.26|2389.96|2382.26|2390.18|2382.48|2389.22|2381.52|37
1652096670000|2022-05-09 11:44:30|2390.09|2382.39|2389.97|2382.27|2390.48|2382.78|2389.64|2381.94|33
1652096680000|2022-05-09 11:44:40|2390.01|2382.31|2390.47|2382.77|2390.71|2383.01|2389.87|2382.17|27
1652096690000|2022-05-09 11:44:50|2390.43|2382.73|2390.67|2382.97|2391.19|2383.49|2390.33|2382.63|29
1652096700000|2022-05-09 11:45:00|2390.72|2383.02|2390.18|2382.48|2391.19|2383.49|2390.09|2382.39|33
1652096710000|2022-05-09 11:45:10|2390.22|2382.52|2390.02|2382.32|2390.22|2382.52|2389.52|2381.82|29
1652096720000|2022-05-09 11:45:20|2390.22|2382.52|2389.78|2382.08|2390.22|2382.52|2389.41|2381.71|23
1652096730000|2022-05-09 11:45:30|2389.7|2382|2389.53|2381.83|2389.85|2382.15|2389.26|2381.56|27
1652096740000|2022-05-09 11:45:40|2389.26|2381.56|2390.79|2383.09|2390.94|2383.24|2388.89|2381.19|33
1652096750000|2022-05-09 11:45:50|2390.99|2383.29|2391.3|2383.6|2391.89|2384.19|2390.18|2382.48|35
1652096760000|2022-05-09 11:46:00|2391.81|2384.11|2392.46|2384.76|2392.91|2385.21|2391.23|2383.53|35
1652096770000|2022-05-09 11:46:10|2393.11|2385.41|2394|2386.3|2394.05|2386.35|2392.99|2385.29|34
1652096780000|2022-05-09 11:46:20|2394.06|2386.36|2396.28|2388.58|2396.28|2388.58|2393.71|2386.01|39
1652096790000|2022-05-09 11:46:30|2396.36|2388.66|2395.47|2387.77|2397.58|2389.88|2395.33|2387.63|38
1652096800000|2022-05-09 11:46:40|2395.04|2387.34|2394.67|2386.97|2395.93|2388.23|2394.31|2386.61|38
1652096810000|2022-05-09 11:46:50|2394.49|2386.79|2394.64|2386.94|2395.23|2387.53|2394.37|2386.67|34
1652096820000|2022-05-09 11:47:00|2394.77|2387.07|2393.68|2385.98|2395.23|2387.53|2392.83|2385.13|36
1652096830000|2022-05-09 11:47:10|2393.98|2386.28|2392.7|2385|2393.99|2386.29|2392.57|2384.87|31
1652096840000|2022-05-09 11:47:20|2393.01|2385.31|2392.48|2384.78|2393.77|2386.07|2392.38|2384.68|35
1652096850000|2022-05-09 11:47:30|2392.91|2385.21|2393.25|2385.55|2393.72|2386.02|2392.42|2384.72|35
1652096860000|2022-05-09 11:47:40|2393.21|2385.51|2393.51|2385.81|2393.51|2385.81|2392.81|2385.11|33
1652096870000|2022-05-09 11:47:50|2393.54|2385.84|2393.29|2385.59|2393.88|2386.18|2393.26|2385.56|37
1652096880000|2022-05-09 11:48:00|2393.31|2385.61|2393.43|2385.73|2393.84|2386.14|2392.95|2385.25|38
1652096890000|2022-05-09 11:48:10|2393.85|2386.15|2393.95|2386.25|2394.32|2386.62|2393.29|2385.59|35
1652096900000|2022-05-09 11:48:20|2394.29|2386.59|2393.95|2386.25|2394.67|2386.97|2393.62|2385.92|36
1652096910000|2022-05-09 11:48:30|2394.63|2386.93|2395.51|2387.81|2395.63|2387.93|2393.86|2386.16|37
1652096920000|2022-05-09 11:48:40|2395.54|2387.84|2395.33|2387.63|2395.71|2388.01|2394.32|2386.62|40
1652096930000|2022-05-09 11:48:50|2395.45|2387.75|2394.89|2387.19|2395.76|2388.06|2394.89|2387.19|37
1652096940000|2022-05-09 11:49:00|2394.85|2387.15|2396.39|2388.69|2396.39|2388.69|2394.85|2387.15|36
1652096950000|2022-05-09 11:49:10|2396.48|2388.78|2398.38|2390.68|2399.73|2392.03|2396.45|2388.75|37
1652096960000|2022-05-09 11:49:20|2398.37|2390.67|2397.07|2389.37|2398.6|2390.9|2396.75|2389.05|35
1652096970000|2022-05-09 11:49:30|2396.83|2389.13|2395.02|2387.32|2396.83|2389.13|2395.02|2387.32|36
1652096980000|2022-05-09 11:49:40|2395.14|2387.44|2394.66|2386.96|2395.61|2387.91|2394.45|2386.75|31
1652096990000|2022-05-09 11:49:50|2394.68|2386.98|2392.71|2385.01|2394.82|2387.12|2392.71|2385.01|39
1652097000000|2022-05-09 11:50:00|2392.7|2385|2393.38|2385.68|2393.88|2386.18|2392.22|2384.52|37
1652097010000|2022-05-09 11:50:10|2393.43|2385.73|2393.07|2385.37|2393.98|2386.28|2392.96|2385.26|34
1652097020000|2022-05-09 11:50:20|2393.23|2385.53|2393.19|2385.49|2393.23|2385.53|2392.38|2384.68|32
1652097030000|2022-05-09 11:50:30|2393.37|2385.67|2393.87|2386.17|2394.22|2386.52|2393.34|2385.64|36
1652097040000|2022-05-09 11:50:40|2393.9|2386.2|2394.33|2386.63|2394.33|2386.63|2393.43|2385.73|34
1652097050000|2022-05-09 11:50:50|2394.3|2386.6|2394.39|2386.69|2394.78|2387.08|2394.3|2386.6|32
1652097060000|2022-05-09 11:51:00|2394.4|2386.7|2394.44|2386.74|2395.18|2387.48|2394.21|2386.51|31
1652097070000|2022-05-09 11:51:10|2394.47|2386.77|2393.94|2386.24|2394.47|2386.77|2393.74|2386.04|33
1652097080000|2022-05-09 11:51:20|2394.1|2386.4|2393.85|2386.15|2394.25|2386.55|2393.58|2385.88|33
1652097090000|2022-05-09 11:51:30|2393.91|2386.21|2394|2386.3|2394.45|2386.75|2393.6|2385.9|33
1652097100000|2022-05-09 11:51:40|2393.95|2386.25|2396.56|2388.86|2397.01|2389.31|2393.95|2386.25|37
1652097110000|2022-05-09 11:51:50|2396.27|2388.57|2395.91|2388.21|2396.66|2388.96|2395.48|2387.78|34
1652097120000|2022-05-09 11:52:00|2396.02|2388.32|2396.41|2388.71|2396.73|2389.03|2395.75|2388.05|36
1652097130000|2022-05-09 11:52:10|2396.46|2388.76|2396.97|2389.27|2396.98|2389.28|2395.8|2388.1|34
1652097140000|2022-05-09 11:52:20|2397.06|2389.36|2397.79|2390.09|2397.84|2390.14|2394.91|2387.21|36
1652097150000|2022-05-09 11:52:30|2397.85|2390.15|2398.27|2390.57|2399.08|2391.38|2397.85|2390.15|40
1652097160000|2022-05-09 11:52:40|2398.21|2390.51|2399.33|2391.63|2399.49|2391.79|2397.38|2389.68|36
1652097170000|2022-05-09 11:52:50|2399.75|2392.05|2400.63|2392.93|2401.92|2394.22|2399.74|2392.04|38
1652097180000|2022-05-09 11:53:00|2400.55|2392.85|2401.12|2393.42|2401.25|2393.55|2400.01|2392.31|38
1652097190000|2022-05-09 11:53:10|2401.07|2393.37|2400.6|2392.9|2401.65|2393.95|2400.59|2392.89|36
1652097200000|2022-05-09 11:53:20|2400.74|2393.04|2399.91|2392.21|2400.78|2393.08|2399.46|2391.76|33
1652097210000|2022-05-09 11:53:30|2399.85|2392.15|2399.66|2391.96|2400.34|2392.64|2399.11|2391.41|37
1652097220000|2022-05-09 11:53:40|2399.73|2392.03|2399.97|2392.27|2400.23|2392.53|2399.65|2391.95|34
1652097230000|2022-05-09 11:53:50|2400|2392.3|2401.47|2393.77|2401.62|2393.92|2399.92|2392.22|34
1652097240000|2022-05-09 11:54:00|2401.48|2393.78|2399.13|2391.43|2401.48|2393.78|2398.83|2391.13|37
1652097250000|2022-05-09 11:54:10|2399.19|2391.49|2401.54|2393.84|2401.66|2393.96|2398.77|2391.07|33
1652097260000|2022-05-09 11:54:20|2401.57|2393.87|2403.28|2395.58|2403.58|2395.88|2401.36|2393.66|38
1652097270000|2022-05-09 11:54:30|2403.38|2395.68|2406.1|2398.4|2406.14|2398.44|2402.88|2395.18|37
1652097280000|2022-05-09 11:54:40|2406.07|2398.37|2406.87|2399.17|2408.95|2401.25|2406.06|2398.36|39
1652097290000|2022-05-09 11:54:50|2407.01|2399.31|2406.04|2398.34|2407.32|2399.62|2406.03|2398.33|37
1652097300000|2022-05-09 11:55:00|2406.12|2398.42|2408.98|2401.28|2409.05|2401.35|2406.12|2398.42|36
1652097310000|2022-05-09 11:55:10|2409.03|2401.33|2409.09|2401.39|2409.12|2401.42|2408.53|2400.83|37
1652097320000|2022-05-09 11:55:20|2409.03|2401.33|2409.34|2401.64|2409.9|2402.2|2408.77|2401.07|36
1652097330000|2022-05-09 11:55:30|2409.21|2401.51|2409.54|2401.84|2409.67|2401.97|2407.7|2400|36
1652097340000|2022-05-09 11:55:40|2409.91|2402.21|2408.62|2400.92|2410.43|2402.73|2408.59|2400.89|38
1652097350000|2022-05-09 11:55:50|2408.67|2400.97|2413.01|2405.31|2413.33|2405.63|2408.42|2400.72|37
1652097360000|2022-05-09 11:56:00|2413.23|2405.53|2411.92|2404.22|2413.43|2405.73|2411.28|2403.58|38
1652097370000|2022-05-09 11:56:10|2412.37|2404.67|2412.11|2404.41|2413.05|2405.35|2411.72|2404.02|34
1652097380000|2022-05-09 11:56:20|2412.06|2404.36|2410.61|2402.91|2412.28|2404.58|2410.23|2402.53|37
1652097390000|2022-05-09 11:56:30|2410.75|2403.05|2410.49|2402.79|2410.94|2403.24|2409.05|2401.35|36
1652097400000|2022-05-09 11:56:40|2410.53|2402.83|2410.53|2402.83|2410.53|2402.83|2409.28|2401.58|28
1652097410000|2022-05-09 11:56:50|2409.21|2401.51|2409.42|2401.72|2410.53|2402.83|2408.81|2401.11|32
1652097420000|2022-05-09 11:57:00|2409.44|2401.74|2409.58|2401.88|2410.23|2402.53|2409.12|2401.42|33
1652097430000|2022-05-09 11:57:10|2409.54|2401.84|2409.86|2402.16|2409.86|2402.16|2409.09|2401.39|22
1652097440000|2022-05-09 11:57:20|2409.87|2402.17|2409.86|2402.16|2410.6|2402.9|2409.85|2402.15|30
1652097450000|2022-05-09 11:57:30|2410.13|2402.43|2409.59|2401.89|2410.16|2402.46|2409.55|2401.85|28
1652097460000|2022-05-09 11:57:40|2409.46|2401.76|2408.11|2400.41|2409.59|2401.89|2408.11|2400.41|24
1652097470000|2022-05-09 11:57:50|2408.16|2400.46|2409.94|2402.24|2410.3|2402.6|2408.16|2400.46|35
1652097480000|2022-05-09 11:58:00|2409.98|2402.28|2408.45|2400.75|2410.08|2402.38|2408.43|2400.73|34
1652097490000|2022-05-09 11:58:10|2408.48|2400.78|2410.13|2402.43|2410.13|2402.43|2407.75|2400.05|37
1652097500000|2022-05-09 11:58:20|2410.03|2402.33|2410.72|2403.02|2410.85|2403.15|2409.94|2402.24|38
1652097510000|2022-05-09 11:58:30|2411.01|2403.31|2411.16|2403.46|2411.4|2403.7|2410.29|2402.59|38
1652097520000|2022-05-09 11:58:40|2410.91|2403.21|2412.13|2404.43|2412.13|2404.43|2410.48|2402.78|36
1652097530000|2022-05-09 11:58:50|2412.14|2404.44|2411.8|2404.1|2412.81|2405.11|2411.48|2403.78|39
1652097540000|2022-05-09 11:59:00|2411.72|2404.02|2411.09|2403.39|2411.91|2404.21|2411.03|2403.33|36
1652097550000|2022-05-09 11:59:10|2411.15|2403.45|2411.52|2403.82|2411.86|2404.16|2411.06|2403.36|37
1652097560000|2022-05-09 11:59:20|2411.49|2403.79|2409.78|2402.08|2411.49|2403.79|2409.53|2401.83|34
1652097570000|2022-05-09 11:59:30|2409.67|2401.97|2409.93|2402.23|2410.23|2402.53|2409.5|2401.8|33
1652097580000|2022-05-09 11:59:40|2409.95|2402.25|2409.73|2402.03|2410.36|2402.66|2409.73|2402.03|33
1652097590000|2022-05-09 11:59:50|2409.72|2402.02|2409.76|2402.06|2409.94|2402.24|2409.51|2401.81|33
1652097600000|2022-05-09 12:00:00|2409.77|2402.07|2407.57|2399.87|2410.54|2402.84|2407.53|2399.83|33
1652097610000|2022-05-09 12:00:10|2407.49|2399.79|2408.29|2400.59|2408.78|2401.08|2407.49|2399.79|35
1652097620000|2022-05-09 12:00:20|2408.27|2400.57|2409.52|2401.82|2409.59|2401.89|2407.89|2400.19|37
1652097630000|2022-05-09 12:00:30|2409.41|2401.71|2408.79|2401.09|2409.59|2401.89|2408.49|2400.79|39
1652097640000|2022-05-09 12:00:40|2408.8|2401.1|2408.61|2400.91|2409.22|2401.52|2408.17|2400.47|33
1652097650000|2022-05-09 12:00:50|2408.65|2400.95|2408.56|2400.86|2409.4|2401.7|2408.3|2400.6|34
1652097660000|2022-05-09 12:01:00|2408.49|2400.79|2407.09|2399.39|2408.5|2400.8|2407.09|2399.39|36
1652097670000|2022-05-09 12:01:10|2407.15|2399.45|2407.2|2399.5|2408.2|2400.5|2407.15|2399.45|35
1652097680000|2022-05-09 12:01:20|2407.08|2399.38|2407.28|2399.58|2407.59|2399.89|2407.01|2399.31|35
1652097690000|2022-05-09 12:01:30|2407.38|2399.68|2406.48|2398.78|2407.39|2399.69|2406.23|2398.53|29
1652097700000|2022-05-09 12:01:40|2407|2399.3|2405.51|2397.81|2407|2399.3|2405.44|2397.74|38
1652097710000|2022-05-09 12:01:50|2405.48|2397.78|2405.12|2397.42|2405.66|2397.96|2404.83|2397.13|32
1652097720000|2022-05-09 12:02:00|2405.48|2397.78|2405.16|2397.46|2405.97|2398.27|2405.16|2397.46|32
1652097730000|2022-05-09 12:02:10|2405.22|2397.52|2405.38|2397.68|2405.51|2397.81|2405.22|2397.52|32
1652097740000|2022-05-09 12:02:20|2405.45|2397.75|2405.29|2397.59|2406.14|2398.44|2404.58|2396.88|33
1652097750000|2022-05-09 12:02:30|2405.3|2397.6|2404.27|2396.57|2405.5|2397.8|2404.18|2396.48|34
1652097760000|2022-05-09 12:02:40|2404.31|2396.61|2404|2396.3|2404.96|2397.26|2403.94|2396.24|35
1652097770000|2022-05-09 12:02:50|2403.98|2396.28|2403.58|2395.88|2404.52|2396.82|2403.46|2395.76|37
1652097780000|2022-05-09 12:03:00|2403.46|2395.76|2403.48|2395.78|2403.82|2396.12|2403.27|2395.57|34
1652097790000|2022-05-09 12:03:10|2403.11|2395.41|2402.31|2394.61|2403.11|2395.41|2401.73|2394.03|36
1652097800000|2022-05-09 12:03:20|2402.42|2394.72|2402.8|2395.1|2403.16|2395.46|2401.96|2394.26|38
1652097810000|2022-05-09 12:03:30|2402.87|2395.17|2403|2395.3|2403.41|2395.71|2402.78|2395.08|39
1652097820000|2022-05-09 12:03:40|2402.99|2395.29|2403.21|2395.51|2403.41|2395.71|2402.82|2395.12|37
1652097830000|2022-05-09 12:03:50|2402.86|2395.16|2403.25|2395.55|2403.26|2395.56|2402.65|2394.95|25
1652097840000|2022-05-09 12:04:00|2403.24|2395.54|2404.78|2397.08|2405.61|2397.91|2403.24|2395.54|36
1652097850000|2022-05-09 12:04:10|2404.84|2397.14|2406.41|2398.71|2406.74|2399.04|2404.84|2397.14|31
1652097860000|2022-05-09 12:04:20|2406.4|2398.7|2406.52|2398.82|2406.54|2398.84|2406.14|2398.44|30
1652097870000|2022-05-09 12:04:30|2406.47|2398.77|2405.7|2398|2407.03|2399.33|2405.7|2398|36
1652097880000|2022-05-09 12:04:40|2405.77|2398.07|2405.5|2397.8|2405.84|2398.14|2405.41|2397.71|31
1652097890000|2022-05-09 12:04:50|2405.4|2397.7|2404.23|2396.53|2405.52|2397.82|2403.85|2396.15|38
1652097900000|2022-05-09 12:05:00|2404.17|2396.47|2405.87|2398.17|2406.34|2398.64|2404.14|2396.44|36
1652097910000|2022-05-09 12:05:10|2405.95|2398.25|2405.12|2397.42|2406.08|2398.38|2405.1|2397.4|33
1652097920000|2022-05-09 12:05:20|2405.14|2397.44|2405.09|2397.39|2405.48|2397.78|2404.82|2397.12|36
1652097930000|2022-05-09 12:05:30|2405.08|2397.38|2406.1|2398.4|2407.17|2399.47|2404.73|2397.03|33
1652097940000|2022-05-09 12:05:40|2406.2|2398.5|2407.05|2399.35|2407.23|2399.53|2406.17|2398.47|34
1652097950000|2022-05-09 12:05:50|2407.06|2399.36|2408.45|2400.75|2408.67|2400.97|2406.97|2399.27|35
1652097960000|2022-05-09 12:06:00|2408.44|2400.74|2407.46|2399.76|2408.44|2400.74|2406.65|2398.95|37
1652097970000|2022-05-09 12:06:10|2407.41|2399.71|2407.39|2399.69|2408.02|2400.32|2407.23|2399.53|40
1652097980000|2022-05-09 12:06:20|2407.44|2399.74|2405.98|2398.28|2407.51|2399.81|2405.68|2397.98|35
1652097990000|2022-05-09 12:06:30|2405.99|2398.29|2406.87|2399.17|2407.15|2399.45|2405.22|2397.52|39
1652098000000|2022-05-09 12:06:40|2407.07|2399.37|2405.59|2397.89|2407.07|2399.37|2404.94|2397.24|35
1652098010000|2022-05-09 12:06:50|2405.47|2397.77|2407.27|2399.57|2407.29|2399.59|2405.3|2397.6|30
1652098020000|2022-05-09 12:07:00|2407.24|2399.54|2407.5|2399.8|2408.05|2400.35|2407.01|2399.31|36
1652098030000|2022-05-09 12:07:10|2407.66|2399.96|2409.17|2401.47|2409.17|2401.47|2407.19|2399.49|37
1652098040000|2022-05-09 12:07:20|2408.98|2401.28|2410.8|2403.1|2410.8|2403.1|2408.98|2401.28|39
1652098050000|2022-05-09 12:07:30|2410.79|2403.09|2411.49|2403.79|2411.82|2404.12|2409.82|2402.12|38
1652098060000|2022-05-09 12:07:40|2411.5|2403.8|2410.62|2402.92|2411.62|2403.92|2410.6|2402.9|34
1652098070000|2022-05-09 12:07:50|2410.68|2402.98|2410.51|2402.81|2410.83|2403.13|2409.89|2402.19|34
1652098080000|2022-05-09 12:08:00|2410.57|2402.87|2408.04|2400.34|2410.66|2402.96|2408.04|2400.34|33
1652098090000|2022-05-09 12:08:10|2408.46|2400.76|2408.25|2400.55|2408.95|2401.25|2408.05|2400.35|38
1652098100000|2022-05-09 12:08:20|2408.23|2400.53|2407.3|2399.6|2408.46|2400.76|2406.99|2399.29|36
1652098110000|2022-05-09 12:08:30|2407.39|2399.69|2409.16|2401.46|2409.47|2401.77|2407.28|2399.58|37
1652098120000|2022-05-09 12:08:40|2409.4|2401.7|2409.43|2401.73|2409.92|2402.22|2408.88|2401.18|38
1652098130000|2022-05-09 12:08:50|2409.45|2401.75|2408.92|2401.22|2409.97|2402.27|2408.87|2401.17|38
1652098140000|2022-05-09 12:09:00|2408.88|2401.18|2407.61|2399.91|2409.13|2401.43|2407.46|2399.76|34
1652098150000|2022-05-09 12:09:10|2407.79|2400.09|2407.9|2400.2|2408.8|2401.1|2407.68|2399.98|37
1652098160000|2022-05-09 12:09:20|2407.82|2400.12|2406.42|2398.72|2408.04|2400.34|2406.12|2398.42|37
1652098170000|2022-05-09 12:09:30|2406.41|2398.71|2405.84|2398.14|2406.84|2399.14|2405.45|2397.75|35
1652098180000|2022-05-09 12:09:40|2405.85|2398.15|2405.7|2398|2405.86|2398.16|2405.48|2397.78|28
1652098190000|2022-05-09 12:09:50|2405.88|2398.18|2404.15|2396.45|2405.88|2398.18|2403.93|2396.23|34
1652098200000|2022-05-09 12:10:00|2404.06|2396.36|2403.84|2396.14|2404.84|2397.14|2402.69|2394.99|38
1652098210000|2022-05-09 12:10:10|2403.15|2395.45|2401.74|2394.04|2403.35|2395.65|2401.74|2394.04|36
1652098220000|2022-05-09 12:10:20|2401.72|2394.02|2401.18|2393.48|2402.18|2394.48|2401.18|2393.48|36
1652098230000|2022-05-09 12:10:30|2401.2|2393.5|2400.52|2392.82|2401.75|2394.05|2400.36|2392.66|36
1652098240000|2022-05-09 12:10:40|2400.53|2392.83|2400.59|2392.89|2401.35|2393.65|2400.53|2392.83|36
1652098250000|2022-05-09 12:10:50|2400.49|2392.79|2400.62|2392.92|2401.48|2393.78|2400.48|2392.78|35
1652098260000|2022-05-09 12:11:00|2400.63|2392.93|2400.32|2392.62|2401.75|2394.05|2400.18|2392.48|38
1652098270000|2022-05-09 12:11:10|2400.41|2392.71|2398.05|2390.35|2401.19|2393.49|2398.05|2390.35|36
1652098280000|2022-05-09 12:11:20|2398.25|2390.55|2398.57|2390.87|2398.76|2391.06|2398.1|2390.4|30
1652098290000|2022-05-09 12:11:30|2398.75|2391.05|2400.13|2392.43|2400.54|2392.84|2398.62|2390.92|28
1652098300000|2022-05-09 12:11:40|2400.16|2392.46|2399.46|2391.76|2400.39|2392.69|2398.94|2391.24|31
1652098310000|2022-05-09 12:11:50|2399.47|2391.77|2399.19|2391.49|2400.17|2392.47|2399.19|2391.49|22
1652098320000|2022-05-09 12:12:00|2399.25|2391.55|2398.98|2391.28|2399.26|2391.56|2398.7|2391|28
1652098330000|2022-05-09 12:12:10|2398.92|2391.22|2396.68|2388.98|2398.92|2391.22|2396.68|2388.98|36
1652098340000|2022-05-09 12:12:20|2396.8|2389.1|2396.98|2389.28|2398.21|2390.51|2396.8|2389.1|36
1652098350000|2022-05-09 12:12:30|2396.94|2389.24|2397.21|2389.51|2398.01|2390.31|2396.6|2388.9|36
1652098360000|2022-05-09 12:12:40|2397.13|2389.43|2397.01|2389.31|2398.07|2390.37|2396.99|2389.29|35
1652098370000|2022-05-09 12:12:50|2397.04|2389.34|2397.32|2389.62|2397.55|2389.85|2396.3|2388.6|31
1652098380000|2022-05-09 12:13:00|2397.47|2389.77|2398.8|2391.1|2398.8|2391.1|2397.47|2389.77|29
1652098390000|2022-05-09 12:13:10|2398.83|2391.13|2398.78|2391.08|2399.57|2391.87|2398.69|2390.99|34
1652098400000|2022-05-09 12:13:20|2398.76|2391.06|2397.81|2390.11|2398.76|2391.06|2397.32|2389.62|35
1652098410000|2022-05-09 12:13:30|2397.76|2390.06|2397.53|2389.83|2397.97|2390.27|2397.37|2389.67|31
1652098420000|2022-05-09 12:13:40|2397.48|2389.78|2399|2391.3|2399.1|2391.4|2396.9|2389.2|33
1652098430000|2022-05-09 12:13:50|2398.98|2391.28|2401.63|2393.93|2402.66|2394.96|2398.83|2391.13|36
1652098440000|2022-05-09 12:14:00|2401.62|2393.92|2400.71|2393.01|2401.75|2394.05|2400.5|2392.8|39
1652098450000|2022-05-09 12:14:10|2400.74|2393.04|2400.17|2392.47|2401.4|2393.7|2400.17|2392.47|37
1652098460000|2022-05-09 12:14:20|2400.12|2392.42|2399.97|2392.27|2400.5|2392.8|2399.42|2391.72|36
1652098470000|2022-05-09 12:14:30|2399.99|2392.29|2399.58|2391.88|2400.13|2392.43|2399.06|2391.36|35
1652098480000|2022-05-09 12:14:40|2399.57|2391.87|2399.71|2392.01|2400.04|2392.34|2399.49|2391.79|26
1652098490000|2022-05-09 12:14:50|2399.64|2391.94|2398.9|2391.2|2399.87|2392.17|2398.81|2391.11|32
1652098500000|2022-05-09 12:15:00|2398.85|2391.15|2397.7|2390|2399.22|2391.52|2397.7|2390|34
1652098510000|2022-05-09 12:15:10|2397.82|2390.12|2397.98|2390.28|2398.02|2390.32|2397.32|2389.62|27
1652098520000|2022-05-09 12:15:20|2397.83|2390.13|2395.97|2388.27|2398.09|2390.39|2395.88|2388.18|35
1652098530000|2022-05-09 12:15:30|2395.96|2388.26|2398.21|2390.51|2398.75|2391.05|2395.96|2388.26|39
1652098540000|2022-05-09 12:15:40|2398.33|2390.63|2399.28|2391.58|2400.16|2392.46|2398.33|2390.63|39
1652098550000|2022-05-09 12:15:50|2399.22|2391.52|2401.9|2394.2|2401.95|2394.25|2399.22|2391.52|36
1652098560000|2022-05-09 12:16:00|2402.05|2394.35|2401.56|2393.86|2402.65|2394.95|2401.56|2393.86|37
1652098570000|2022-05-09 12:16:10|2401.49|2393.79|2399.63|2391.93|2401.49|2393.79|2399.38|2391.68|35
1652098580000|2022-05-09 12:16:20|2399.61|2391.91|2398.74|2391.04|2399.61|2391.91|2398.73|2391.03|27
1652098590000|2022-05-09 12:16:30|2399.08|2391.38|2398.95|2391.25|2399.6|2391.9|2398.91|2391.21|26
1652098600000|2022-05-09 12:16:40|2398.98|2391.28|2397.05|2389.35|2399.41|2391.71|2397.04|2389.34|29
1652098610000|2022-05-09 12:16:50|2397.06|2389.36|2397.78|2390.08|2398.25|2390.55|2396.86|2389.16|35
1652098620000|2022-05-09 12:17:00|2397.66|2389.96|2399.22|2391.52|2399.91|2392.21|2397.61|2389.91|39
1652098630000|2022-05-09 12:17:10|2399.18|2391.48|2401.34|2393.64|2401.72|2394.02|2399.15|2391.45|35
1652098640000|2022-05-09 12:17:20|2401.36|2393.66|2401.63|2393.93|2402.05|2394.35|2400.81|2393.11|37
1652098650000|2022-05-09 12:17:30|2401.44|2393.74|2401.23|2393.53|2401.59|2393.89|2400.83|2393.13|28
1652098660000|2022-05-09 12:17:40|2401.28|2393.58|2399.7|2392|2401.43|2393.73|2399.47|2391.77|30
1652098670000|2022-05-09 12:17:50|2399.56|2391.86|2402.36|2394.66|2403.3|2395.6|2399.56|2391.86|37
1652098680000|2022-05-09 12:18:00|2402.51|2394.81|2404.52|2396.82|2404.52|2396.82|2402.36|2394.66|37
1652098690000|2022-05-09 12:18:10|2404.57|2396.87|2404.1|2396.4|2404.89|2397.19|2404.07|2396.37|32
1652098700000|2022-05-09 12:18:20|2404.14|2396.44|2402.43|2394.73|2404.33|2396.63|2402.43|2394.73|35
1652098710000|2022-05-09 12:18:30|2402.51|2394.81|2401.53|2393.83|2402.68|2394.98|2401.18|2393.48|34
1652098720000|2022-05-09 12:18:40|2401.55|2393.85|2400.97|2393.27|2401.55|2393.85|2400.46|2392.76|28
1652098730000|2022-05-09 12:18:50|2400.94|2393.24|2401.41|2393.71|2402.06|2394.36|2400.94|2393.24|32
1652098740000|2022-05-09 12:19:00|2401.42|2393.72|2401.98|2394.28|2402|2394.3|2401.42|2393.72|30
1652098750000|2022-05-09 12:19:10|2401.99|2394.29|2400.27|2392.57|2401.99|2394.29|2400.27|2392.57|35
1652098760000|2022-05-09 12:19:20|2400.25|2392.55|2399.61|2391.91|2400.67|2392.97|2399.11|2391.41|37
1652098770000|2022-05-09 12:19:30|2399.67|2391.97|2399.82|2392.12|2400.49|2392.79|2399.66|2391.96|37
1652098780000|2022-05-09 12:19:40|2399.83|2392.13|2399.59|2391.89|2400.01|2392.31|2399.55|2391.85|33
1652098790000|2022-05-09 12:19:50|2399.6|2391.9|2398.57|2390.87|2399.6|2391.9|2398.05|2390.35|31
1652098800000|2022-05-09 12:20:00|2398.68|2390.98|2398.38|2390.68|2398.94|2391.24|2398.31|2390.61|28
1652098810000|2022-05-09 12:20:10|2398.32|2390.62|2399.2|2391.5|2399.64|2391.94|2398.19|2390.49|37
1652098820000|2022-05-09 12:20:20|2399.21|2391.51|2399.14|2391.44|2399.55|2391.85|2398.56|2390.86|28
1652098830000|2022-05-09 12:20:30|2399.13|2391.43|2400.58|2392.88|2400.91|2393.21|2399.12|2391.42|37
1652098840000|2022-05-09 12:20:40|2400.67|2392.97|2400.22|2392.52|2401.31|2393.61|2400.16|2392.46|35
1652098850000|2022-05-09 12:20:50|2400.42|2392.72|2401.06|2393.36|2401.07|2393.37|2400.18|2392.48|33
1652098860000|2022-05-09 12:21:00|2401.07|2393.37|2403.02|2395.32|2403.02|2395.32|2400.95|2393.25|36
1652098870000|2022-05-09 12:21:10|2403.06|2395.36|2404.54|2396.84|2404.54|2396.84|2403.05|2395.35|37
1652098880000|2022-05-09 12:21:20|2404.51|2396.81|2405.81|2398.11|2405.81|2398.11|2404.51|2396.81|35
1652098890000|2022-05-09 12:21:30|2405.87|2398.17|2406.39|2398.69|2406.94|2399.24|2405.87|2398.17|34
1652098900000|2022-05-09 12:21:40|2406.36|2398.66|2407.02|2399.32|2407.02|2399.32|2406.33|2398.63|33
1652098910000|2022-05-09 12:21:50|2407.16|2399.46|2408.1|2400.4|2408.28|2400.58|2407.11|2399.41|35
1652098920000|2022-05-09 12:22:00|2408.22|2400.52|2407.62|2399.92|2408.24|2400.54|2406.66|2398.96|36
1652098930000|2022-05-09 12:22:10|2407.55|2399.85|2409.96|2402.26|2410.69|2402.99|2407.44|2399.74|39
1652098940000|2022-05-09 12:22:20|2410.26|2402.56|2410.51|2402.81|2411.37|2403.67|2410.1|2402.4|40
1652098950000|2022-05-09 12:22:30|2410.17|2402.47|2412.5|2404.8|2412.5|2404.8|2409.13|2401.43|38
1652098960000|2022-05-09 12:22:40|2412.66|2404.96|2411.63|2403.93|2412.89|2405.19|2411.53|2403.83|38
1652098970000|2022-05-09 12:22:50|2411.59|2403.89|2411.35|2403.65|2412.52|2404.82|2411.35|2403.65|36
1652098980000|2022-05-09 12:23:00|2411.4|2403.7|2410.59|2402.89|2412.5|2404.8|2409.86|2402.16|36
1652098990000|2022-05-09 12:23:10|2410.9|2403.2|2409.92|2402.22|2411.27|2403.57|2409.62|2401.92|34
1652099000000|2022-05-09 12:23:20|2409.99|2402.29|2409.75|2402.05|2410.55|2402.85|2409.65|2401.95|35
1652099010000|2022-05-09 12:23:30|2409.7|2402|2410.02|2402.32|2410.1|2402.4|2409.68|2401.98|32
1652099020000|2022-05-09 12:23:40|2410|2402.3|2410.86|2403.16|2411.41|2403.71|2410|2402.3|36
1652099030000|2022-05-09 12:23:50|2410.93|2403.23|2411.24|2403.54|2411.7|2404|2410.83|2403.13|35
1652099040000|2022-05-09 12:24:00|2411.28|2403.58|2410.48|2402.78|2411.31|2403.61|2410.47|2402.77|32
1652099050000|2022-05-09 12:24:10|2410.55|2402.85|2411.34|2403.64|2411.34|2403.64|2410.13|2402.43|35
1652099060000|2022-05-09 12:24:20|2411.38|2403.68|2411.91|2404.21|2412.07|2404.37|2410.85|2403.15|37
1652099070000|2022-05-09 12:24:30|2411.83|2404.13|2412.67|2404.97|2412.68|2404.98|2411.83|2404.13|32
1652099080000|2022-05-09 12:24:40|2412.66|2404.96|2412.05|2404.35|2412.66|2404.96|2411.02|2403.32|36
1652099090000|2022-05-09 12:24:50|2412|2404.3|2411.79|2404.09|2412.61|2404.91|2411.79|2404.09|32
1652099100000|2022-05-09 12:25:00|2411.78|2404.08|2411.69|2403.99|2412.12|2404.42|2411.4|2403.7|37
1652099110000|2022-05-09 12:25:10|2411.68|2403.98|2411.5|2403.8|2411.97|2404.27|2411.23|2403.53|30
1652099120000|2022-05-09 12:25:20|2411.49|2403.79|2411.62|2403.92|2412.02|2404.32|2411.37|2403.67|35
1652099130000|2022-05-09 12:25:30|2411.59|2403.89|2410.52|2402.82|2411.9|2404.2|2409.97|2402.27|33
1652099140000|2022-05-09 12:25:40|2410.74|2403.04|2409.66|2401.96|2410.82|2403.12|2409.66|2401.96|34
1652099150000|2022-05-09 12:25:50|2409.41|2401.71|2411.1|2403.4|2411.1|2403.4|2409.26|2401.56|35
1652099160000|2022-05-09 12:26:00|2411.09|2403.39|2411.25|2403.55|2411.4|2403.7|2410.82|2403.12|36
1652099170000|2022-05-09 12:26:10|2411.14|2403.44|2411.16|2403.46|2411.47|2403.77|2410.96|2403.26|34
1652099180000|2022-05-09 12:26:20|2411.18|2403.48|2411.64|2403.94|2411.73|2404.03|2411.12|2403.42|38
1652099190000|2022-05-09 12:26:30|2411.31|2403.61|2410.38|2402.68|2411.31|2403.61|2410.38|2402.68|33
1652099200000|2022-05-09 12:26:40|2410.41|2402.71|2410.1|2402.4|2410.48|2402.78|2410.08|2402.38|31
1652099210000|2022-05-09 12:26:50|2410.12|2402.42|2409.73|2402.03|2410.13|2402.43|2409.73|2402.03|27
1652099220000|2022-05-09 12:27:00|2409.69|2401.99|2408.18|2400.48|2409.69|2401.99|2408.18|2400.48|33
1652099230000|2022-05-09 12:27:10|2408.36|2400.66|2408.72|2401.02|2408.72|2401.02|2408.15|2400.45|30
1652099240000|2022-05-09 12:27:20|2408.34|2400.64|2408.99|2401.29|2409.89|2402.19|2408.28|2400.58|38
1652099250000|2022-05-09 12:27:30|2408.85|2401.15|2410.91|2403.21|2410.91|2403.21|2408.85|2401.15|34
1652099260000|2022-05-09 12:27:40|2410.98|2403.28|2410.77|2403.07|2411.16|2403.46|2410.42|2402.72|34
1652099270000|2022-05-09 12:27:50|2410.74|2403.04|2409.84|2402.14|2410.81|2403.11|2409.67|2401.97|31
1652099280000|2022-05-09 12:28:00|2409.8|2402.1|2411.03|2403.33|2411.23|2403.53|2409.76|2402.06|33
1652099290000|2022-05-09 12:28:10|2411.05|2403.35|2410.65|2402.95|2411.27|2403.57|2410.65|2402.95|37
1652099300000|2022-05-09 12:28:20|2410.73|2403.03|2409.21|2401.51|2410.73|2403.03|2409.21|2401.51|37
1652099310000|2022-05-09 12:28:30|2409.2|2401.5|2408.59|2400.89|2409.21|2401.51|2408.54|2400.84|35
1652099320000|2022-05-09 12:28:40|2408.58|2400.88|2410.54|2402.84|2410.77|2403.07|2407.7|2400|37
1652099330000|2022-05-09 12:28:50|2410.48|2402.78|2410.14|2402.44|2410.82|2403.12|2410.01|2402.31|32
1652099340000|2022-05-09 12:29:00|2410.22|2402.52|2411.35|2403.65|2411.49|2403.79|2409.94|2402.24|38
1652099350000|2022-05-09 12:29:10|2411.52|2403.82|2411.26|2403.56|2411.52|2403.82|2410.92|2403.22|34
1652099360000|2022-05-09 12:29:20|2411.22|2403.52|2411|2403.3|2411.22|2403.52|2410.73|2403.03|35
1652099370000|2022-05-09 12:29:30|2410.87|2403.17|2411.65|2403.95|2411.92|2404.22|2410.73|2403.03|30
1652099380000|2022-05-09 12:29:40|2411.61|2403.91|2411.32|2403.62|2411.95|2404.25|2411.23|2403.53|36
1652099390000|2022-05-09 12:29:50|2411.27|2403.57|2411.1|2403.4|2411.7|2404|2410.96|2403.26|36
1652099400000|2022-05-09 12:30:00|2411.14|2403.44|2410.77|2403.07|2411.15|2403.45|2410.39|2402.69|34
1652099410000|2022-05-09 12:30:10|2411.3|2403.6|2411.26|2403.56|2411.66|2403.96|2410.71|2403.01|38
1652099420000|2022-05-09 12:30:20|2411.42|2403.72|2411.84|2404.14|2412.67|2404.97|2411.42|2403.72|38
1652099430000|2022-05-09 12:30:30|2411.86|2404.16|2413.64|2405.94|2413.64|2405.94|2411.86|2404.16|36
1652099440000|2022-05-09 12:30:40|2413.49|2405.79|2409.01|2401.31|2413.51|2405.81|2409.01|2401.31|37
1652099450000|2022-05-09 12:30:50|2408.97|2401.27|2408.52|2400.82|2409.41|2401.71|2407.74|2400.04|39
1652099460000|2022-05-09 12:31:00|2408.58|2400.88|2408.6|2400.9|2409.44|2401.74|2407.9|2400.2|26
1652099470000|2022-05-09 12:31:10|2408.34|2400.64|2406.93|2399.23|2409.1|2401.4|2406.09|2398.39|34
1652099480000|2022-05-09 12:31:20|2406.45|2398.75|2406.85|2399.15|2407.26|2399.56|2406.17|2398.47|37
1652099490000|2022-05-09 12:31:30|2406.86|2399.16|2407.57|2399.87|2407.8|2400.1|2406.51|2398.81|38
1652099500000|2022-05-09 12:31:40|2407.47|2399.77|2409.1|2401.4|2409.1|2401.4|2407.47|2399.77|36
1652099510000|2022-05-09 12:31:50|2409.42|2401.72|2410.73|2403.03|2410.73|2403.03|2409.11|2401.41|35
1652099520000|2022-05-09 12:32:00|2410.79|2403.09|2409.64|2401.94|2413.16|2405.46|2409.64|2401.94|39
1652099530000|2022-05-09 12:32:10|2409.26|2401.56|2409.17|2401.47|2409.32|2401.62|2408.45|2400.75|37
1652099540000|2022-05-09 12:32:20|2409.03|2401.33|2408.24|2400.54|2409.31|2401.61|2408.08|2400.38|33
1652099550000|2022-05-09 12:32:30|2408.26|2400.56|2407.93|2400.23|2408.74|2401.04|2407.7|2400|35
1652099560000|2022-05-09 12:32:40|2407.92|2400.22|2406.55|2398.85|2407.94|2400.24|2406.55|2398.85|23
1652099570000|2022-05-09 12:32:50|2406.52|2398.82|2407.29|2399.59|2407.45|2399.75|2406.39|2398.69|33
1652099580000|2022-05-09 12:33:00|2406.99|2399.29|2406.71|2399.01|2407.11|2399.41|2406.71|2399.01|17
1652099590000|2022-05-09 12:33:10|2406.72|2399.02|2407.17|2399.47|2407.17|2399.47|2406.58|2398.88|22
1652099600000|2022-05-09 12:33:20|2407.16|2399.46|2406.72|2399.02|2407.22|2399.52|2406.43|2398.73|26
1652099610000|2022-05-09 12:33:30|2406.59|2398.89|2407.47|2399.77|2407.94|2400.24|2406.57|2398.87|35
1652099620000|2022-05-09 12:33:40|2407.6|2399.9|2407.54|2399.84|2408.42|2400.72|2407.31|2399.61|34
1652099630000|2022-05-09 12:33:50|2407.52|2399.82|2408.49|2400.79|2408.64|2400.94|2406.99|2399.29|38
1652099640000|2022-05-09 12:34:00|2408.51|2400.81|2408.4|2400.7|2408.51|2400.81|2408.12|2400.42|18
1652099650000|2022-05-09 12:34:10|2408.55|2400.85|2407.55|2399.85|2408.73|2401.03|2407.21|2399.51|28
1652099660000|2022-05-09 12:34:20|2407.54|2399.84|2407.64|2399.94|2407.95|2400.25|2407.35|2399.65|31
1652099670000|2022-05-09 12:34:30|2407.61|2399.91|2406.86|2399.16|2407.63|2399.93|2406.86|2399.16|28
1652099680000|2022-05-09 12:34:40|2406.79|2399.09|2406.97|2399.27|2407.47|2399.77|2406.67|2398.97|30
1652099690000|2022-05-09 12:34:50|2406.99|2399.29|2406.54|2398.84|2407.09|2399.39|2406.42|2398.72|29
1652099700000|2022-05-09 12:35:00|2406.52|2398.82|2406.4|2398.7|2406.86|2399.16|2406|2398.3|32
1652099710000|2022-05-09 12:35:10|2406.39|2398.69|2406.87|2399.17|2407.32|2399.62|2406.39|2398.69|35
1652099720000|2022-05-09 12:35:20|2406.86|2399.16|2407.17|2399.47|2407.28|2399.58|2406.73|2399.03|34
1652099730000|2022-05-09 12:35:30|2406.94|2399.24|2405.49|2397.79|2407.25|2399.55|2405.43|2397.73|32
1652099740000|2022-05-09 12:35:40|2405.84|2398.14|2405.65|2397.95|2405.98|2398.28|2405.42|2397.72|33
1652099750000|2022-05-09 12:35:50|2405.34|2397.64|2405.14|2397.44|2405.36|2397.66|2404.61|2396.91|33
1652099760000|2022-05-09 12:36:00|2404.8|2397.1|2404.68|2396.98|2405.1|2397.4|2404.14|2396.44|31
1652099770000|2022-05-09 12:36:10|2404.65|2396.95|2404.81|2397.11|2404.92|2397.22|2404.43|2396.73|35
1652099780000|2022-05-09 12:36:20|2404.9|2397.2|2404.77|2397.07|2405.84|2398.14|2404.77|2397.07|36
1652099790000|2022-05-09 12:36:30|2404.79|2397.09|2404.82|2397.12|2405.42|2397.72|2404.78|2397.08|28
1652099800000|2022-05-09 12:36:40|2404.81|2397.11|2404.59|2396.89|2404.81|2397.11|2404.15|2396.45|30
1652099810000|2022-05-09 12:36:50|2404.61|2396.91|2405.71|2398.01|2405.97|2398.27|2404.61|2396.91|38
1652099820000|2022-05-09 12:37:00|2405.75|2398.05|2406.57|2398.87|2406.76|2399.06|2405.75|2398.05|35
1652099830000|2022-05-09 12:37:10|2406.42|2398.72|2408|2400.3|2408|2400.3|2406.42|2398.72|35
1652099840000|2022-05-09 12:37:20|2407.95|2400.25|2408.36|2400.66|2408.36|2400.66|2407.38|2399.68|30
1652099850000|2022-05-09 12:37:30|2408.48|2400.78|2410.29|2402.59|2410.52|2402.82|2408.45|2400.75|40
1652099860000|2022-05-09 12:37:40|2410.3|2402.6|2410.98|2403.28|2411.15|2403.45|2410.3|2402.6|31
1652099870000|2022-05-09 12:37:50|2410.97|2403.27|2410.86|2403.16|2411.12|2403.42|2410.22|2402.52|34
1652099880000|2022-05-09 12:38:00|2410.84|2403.14|2410.63|2402.93|2411.33|2403.63|2410.56|2402.86|35
1652099890000|2022-05-09 12:38:10|2410.66|2402.96|2410.41|2402.71|2411.31|2403.61|2410.41|2402.71|33
1652099900000|2022-05-09 12:38:20|2410.44|2402.74|2410.38|2402.68|2411.29|2403.59|2410.14|2402.44|36
1652099910000|2022-05-09 12:38:30|2410.37|2402.67|2409.88|2402.18|2410.43|2402.73|2409.57|2401.87|33
1652099920000|2022-05-09 12:38:40|2409.83|2402.13|2410.61|2402.91|2410.74|2403.04|2409.61|2401.91|32
1652099930000|2022-05-09 12:38:50|2410.69|2402.99|2410.68|2402.98|2411.01|2403.31|2410.49|2402.79|25
1652099940000|2022-05-09 12:39:00|2410.33|2402.63|2410.01|2402.31|2410.54|2402.84|2410.01|2402.31|16
1652099950000|2022-05-09 12:39:10|2409.83|2402.13|2410.92|2403.22|2411.01|2403.31|2409.82|2402.12|14
1652099960000|2022-05-09 12:39:20|2411.01|2403.31|2410.87|2403.17|2411.01|2403.31|2410.34|2402.64|22
1652099970000|2022-05-09 12:39:30|2410.9|2403.2|2410.59|2402.89|2410.96|2403.26|2410.52|2402.82|19
1652099980000|2022-05-09 12:39:40|2410.65|2402.95|2411.68|2403.98|2412.03|2404.33|2410.58|2402.88|33
1652099990000|2022-05-09 12:39:50|2411.56|2403.86|2411.83|2404.13|2412.03|2404.33|2411.51|2403.81|25
1652100000000|2022-05-09 12:40:00|2411.87|2404.17|2412.68|2404.98|2413.05|2405.35|2411.86|2404.16|34
1652100010000|2022-05-09 12:40:10|2412.9|2405.2|2416.08|2408.38|2416.11|2408.41|2412.9|2405.2|34
1652100020000|2022-05-09 12:40:20|2416.03|2408.33|2419.79|2412.09|2419.79|2412.09|2416.03|2408.33|39
1652100030000|2022-05-09 12:40:30|2419.61|2411.91|2419.42|2411.72|2419.9|2412.2|2418.41|2410.71|36
1652100040000|2022-05-09 12:40:40|2419.46|2411.76|2422.81|2415.11|2422.81|2415.11|2418.98|2411.28|37
1652100050000|2022-05-09 12:40:50|2422.97|2415.27|2422.94|2415.24|2424.38|2416.68|2422.23|2414.53|38
1652100060000|2022-05-09 12:41:00|2423.06|2415.36|2421.52|2413.82|2423.28|2415.58|2421.16|2413.46|31
1652100070000|2022-05-09 12:41:10|2421.53|2413.83|2422.15|2414.45|2422.43|2414.73|2421.53|2413.83|34
1652100080000|2022-05-09 12:41:20|2422.16|2414.46|2422.38|2414.68|2422.53|2414.83|2421.35|2413.65|34
1652100090000|2022-05-09 12:41:30|2422.37|2414.67|2421.8|2414.1|2422.43|2414.73|2421.55|2413.85|18
1652100100000|2022-05-09 12:41:40|2421.63|2413.93|2421.73|2414.03|2421.73|2414.03|2420.78|2413.08|36
1652100110000|2022-05-09 12:41:50|2421.68|2413.98|2420.16|2412.46|2421.71|2414.01|2420.13|2412.43|31
1652100120000|2022-05-09 12:42:00|2419.99|2412.29|2420.13|2412.43|2420.14|2412.44|2419.14|2411.44|27
1652100130000|2022-05-09 12:42:10|2420.19|2412.49|2419.64|2411.94|2420.33|2412.63|2419.43|2411.73|31
1652100140000|2022-05-09 12:42:20|2419.63|2411.93|2419.38|2411.68|2419.73|2412.03|2419.31|2411.61|33
1652100150000|2022-05-09 12:42:30|2419.5|2411.8|2419.55|2411.85|2420.43|2412.73|2419.04|2411.34|34
1652100160000|2022-05-09 12:42:40|2420.25|2412.55|2420.33|2412.63|2420.77|2413.07|2419.43|2411.73|36
1652100170000|2022-05-09 12:42:50|2420.41|2412.71|2418.91|2411.21|2420.41|2412.71|2418.86|2411.16|31
1652100180000|2022-05-09 12:43:00|2418.94|2411.24|2419.36|2411.66|2419.48|2411.78|2418.86|2411.16|24
1652100190000|2022-05-09 12:43:10|2419.23|2411.53|2419.3|2411.6|2419.62|2411.92|2419.07|2411.37|31
1652100200000|2022-05-09 12:43:20|2419.07|2411.37|2418.86|2411.16|2419.34|2411.64|2418.07|2410.37|35
1652100210000|2022-05-09 12:43:30|2417.82|2410.12|2417.88|2410.18|2418.33|2410.63|2416.14|2408.44|39
1652100220000|2022-05-09 12:43:40|2417.82|2410.12|2417.45|2409.75|2418.72|2411.02|2417.08|2409.38|32
1652100230000|2022-05-09 12:43:50|2417.24|2409.54|2416.26|2408.56|2417.24|2409.54|2415.91|2408.21|36
1652100240000|2022-05-09 12:44:00|2416.27|2408.57|2416.85|2409.15|2417.02|2409.32|2416.27|2408.57|35
1652100250000|2022-05-09 12:44:10|2416.83|2409.13|2415.85|2408.15|2417.45|2409.75|2415.84|2408.14|30
1652100260000|2022-05-09 12:44:20|2415.82|2408.12|2416.2|2408.5|2416.58|2408.88|2415.82|2408.12|32
1652100270000|2022-05-09 12:44:30|2416.12|2408.42|2416.2|2408.5|2416.21|2408.51|2415.48|2407.78|29
1652100280000|2022-05-09 12:44:40|2416.29|2408.59|2414.85|2407.15|2416.61|2408.91|2414.85|2407.15|28
1652100290000|2022-05-09 12:44:50|2414.86|2407.16|2415.51|2407.81|2415.6|2407.9|2414.71|2407.01|27
1652100300000|2022-05-09 12:45:00|2415.61|2407.91|2416.94|2409.24|2417.8|2410.1|2415.5|2407.8|37
1652100310000|2022-05-09 12:45:10|2416.9|2409.2|2415.92|2408.22|2416.9|2409.2|2415.65|2407.95|37
1652100320000|2022-05-09 12:45:20|2415.89|2408.19|2415.49|2407.79|2416.06|2408.36|2415.25|2407.55|28
1652100330000|2022-05-09 12:45:30|2415.47|2407.77|2416.48|2408.78|2416.48|2408.78|2415.32|2407.62|30
1652100340000|2022-05-09 12:45:40|2416.47|2408.77|2415.86|2408.16|2416.47|2408.77|2415.82|2408.12|29
1652100350000|2022-05-09 12:45:50|2415.85|2408.15|2415.81|2408.11|2415.91|2408.21|2415.49|2407.79|29
1652100360000|2022-05-09 12:46:00|2415.36|2407.66|2415.74|2408.04|2416.09|2408.39|2415.35|2407.65|30
1652100370000|2022-05-09 12:46:10|2415.5|2407.8|2415.33|2407.63|2415.84|2408.14|2414.74|2407.04|36
1652100380000|2022-05-09 12:46:20|2415.64|2407.94|2415.34|2407.64|2415.69|2407.99|2415.19|2407.49|32
1652100390000|2022-05-09 12:46:30|2415.43|2407.73|2415.34|2407.64|2415.59|2407.89|2415.12|2407.42|27
1652100400000|2022-05-09 12:46:40|2415.33|2407.63|2414.13|2406.43|2415.33|2407.63|2413.67|2405.97|34
1652100410000|2022-05-09 12:46:50|2414.01|2406.31|2413.59|2405.89|2414.13|2406.43|2413.13|2405.43|38
1652100420000|2022-05-09 12:47:00|2413.32|2405.62|2412.58|2404.88|2414.13|2406.43|2411.7|2404|35
1652100430000|2022-05-09 12:47:10|2413.11|2405.41|2412.26|2404.56|2413.11|2405.41|2411.78|2404.08|36
1652100440000|2022-05-09 12:47:20|2412.49|2404.79|2412.43|2404.73|2413.11|2405.41|2411.56|2403.86|31
1652100450000|2022-05-09 12:47:30|2412.4|2404.7|2411.56|2403.86|2413.11|2405.41|2410.38|2402.68|34
1652100460000|2022-05-09 12:47:40|2411.43|2403.73|2410.93|2403.23|2411.57|2403.87|2410.33|2402.63|36
1652100470000|2022-05-09 12:47:50|2411.21|2403.51|2410.79|2403.09|2411.41|2403.71|2410.15|2402.45|31
1652100480000|2022-05-09 12:48:00|2410.86|2403.16|2410.79|2403.09|2411.41|2403.71|2409.93|2402.23|29
1652100490000|2022-05-09 12:48:10|2411.41|2403.71|2411.67|2403.97|2411.67|2403.97|2410.06|2402.36|34
1652100500000|2022-05-09 12:48:20|2411.68|2403.98|2411.58|2403.88|2411.75|2404.05|2411.16|2403.46|28
1652100510000|2022-05-09 12:48:30|2411.53|2403.83|2410.77|2403.07|2411.82|2404.12|2410.77|2403.07|35
1652100520000|2022-05-09 12:48:40|2410.57|2402.87|2411.82|2404.12|2411.91|2404.21|2410.54|2402.84|15
1652100530000|2022-05-09 12:48:50|2411.85|2404.15|2410.88|2403.18|2411.93|2404.23|2410.57|2402.87|31
1652100540000|2022-05-09 12:49:00|2410.9|2403.2|2411.67|2403.97|2412.08|2404.38|2410.9|2403.2|26
1652100550000|2022-05-09 12:49:10|2411.68|2403.98|2411.69|2403.99|2411.87|2404.17|2411.42|2403.72|31
1652100560000|2022-05-09 12:49:20|2411.63|2403.93|2411.63|2403.93|2412.01|2404.31|2411.56|2403.86|30
1652100570000|2022-05-09 12:49:30|2411.65|2403.95|2413.21|2405.51|2413.21|2405.51|2411.58|2403.88|38
1652100580000|2022-05-09 12:49:40|2412.86|2405.16|2413.28|2405.58|2414.03|2406.33|2412.83|2405.13|38
1652100590000|2022-05-09 12:49:50|2413.52|2405.82|2413.88|2406.18|2414.3|2406.6|2413.27|2405.57|30
1652100600000|2022-05-09 12:50:00|2413.33|2405.63|2414.35|2406.65|2414.61|2406.91|2413.14|2405.44|33
1652100610000|2022-05-09 12:50:10|2414.74|2407.04|2415.23|2407.53|2415.61|2407.91|2414.18|2406.48|33
1652100620000|2022-05-09 12:50:20|2415.05|2407.35|2415.02|2407.32|2415.17|2407.47|2414.83|2407.13|32
1652100630000|2022-05-09 12:50:30|2415.01|2407.31|2415.72|2408.02|2416.22|2408.52|2414.06|2406.36|34
1652100640000|2022-05-09 12:50:40|2415.89|2408.19|2414.88|2407.18|2416.16|2408.46|2414.88|2407.18|30
1652100650000|2022-05-09 12:50:50|2414.91|2407.21|2415.51|2407.81|2415.94|2408.24|2414.29|2406.59|32
1652100660000|2022-05-09 12:51:00|2415.47|2407.77|2415.28|2407.58|2415.87|2408.17|2414.74|2407.04|37
1652100670000|2022-05-09 12:51:10|2415.09|2407.39|2415.8|2408.1|2416.16|2408.46|2414.76|2407.06|29
1652100680000|2022-05-09 12:51:20|2416.28|2408.58|2416.16|2408.46|2416.28|2408.58|2415.29|2407.59|33
1652100690000|2022-05-09 12:51:30|2416.22|2408.52|2417.42|2409.72|2417.6|2409.9|2415.39|2407.69|30
1652100700000|2022-05-09 12:51:40|2417.6|2409.9|2417.42|2409.72|2417.67|2409.97|2416.58|2408.88|36
1652100710000|2022-05-09 12:51:50|2417.32|2409.62|2417.13|2409.43|2417.96|2410.26|2416.92|2409.22|26
1652100720000|2022-05-09 12:52:00|2416.99|2409.29|2417.64|2409.94|2417.64|2409.94|2416.26|2408.56|25
1652100730000|2022-05-09 12:52:10|2417.66|2409.96|2419.06|2411.36|2419.32|2411.62|2417.66|2409.96|35
1652100740000|2022-05-09 12:52:20|2419.1|2411.4|2418.09|2410.39|2419.1|2411.4|2418.02|2410.32|37
1652100750000|2022-05-09 12:52:30|2418.08|2410.38|2417.9|2410.2|2418.39|2410.69|2417.86|2410.16|30
1652100760000|2022-05-09 12:52:40|2417.75|2410.05|2418.18|2410.48|2418.5|2410.8|2417.69|2409.99|29
1652100770000|2022-05-09 12:52:50|2418.03|2410.33|2417.49|2409.79|2418.18|2410.48|2417.49|2409.79|24
1652100780000|2022-05-09 12:53:00|2417.35|2409.65|2416.13|2408.43|2417.35|2409.65|2415.77|2408.07|29
1652100790000|2022-05-09 12:53:10|2416.18|2408.48|2415.65|2407.95|2416.86|2409.16|2415.63|2407.93|34
1652100800000|2022-05-09 12:53:20|2415.63|2407.93|2413.93|2406.23|2415.65|2407.95|2413.82|2406.12|31
1652100810000|2022-05-09 12:53:30|2414.7|2407|2413.14|2405.44|2414.7|2407|2412.68|2404.98|37
1652100820000|2022-05-09 12:53:40|2412.64|2404.94|2411.93|2404.23|2413.86|2406.16|2411.76|2404.06|28
1652100830000|2022-05-09 12:53:50|2411.88|2404.18|2411.8|2404.1|2411.9|2404.2|2411.47|2403.77|30
1652100840000|2022-05-09 12:54:00|2411.78|2404.08|2411.53|2403.83|2411.8|2404.1|2411.48|2403.78|28
1652100850000|2022-05-09 12:54:10|2411.55|2403.85|2411.08|2403.38|2411.91|2404.21|2410.97|2403.27|33
1652100860000|2022-05-09 12:54:20|2410.92|2403.22|2409.77|2402.07|2411.25|2403.55|2409.11|2401.41|34
1652100870000|2022-05-09 12:54:30|2409.78|2402.08|2408.17|2400.47|2410.41|2402.71|2408.13|2400.43|35
1652100880000|2022-05-09 12:54:40|2408.23|2400.53|2408.21|2400.51|2408.74|2401.04|2407.92|2400.22|35
1652100890000|2022-05-09 12:54:50|2408.4|2400.7|2408.15|2400.45|2408.64|2400.94|2407.94|2400.24|33
1652100900000|2022-05-09 12:55:00|2408.35|2400.65|2406.77|2399.07|2408.35|2400.65|2406.77|2399.07|32
1652100910000|2022-05-09 12:55:10|2406.72|2399.02|2404.73|2397.03|2406.83|2399.13|2404.48|2396.78|27
1652100920000|2022-05-09 12:55:20|2404.4|2396.7|2405.03|2397.33|2405.03|2397.33|2404.12|2396.42|34
1652100930000|2022-05-09 12:55:30|2405.1|2397.4|2403.66|2395.96|2405.15|2397.45|2403.66|2395.96|28
1652100940000|2022-05-09 12:55:40|2403.68|2395.98|2403.92|2396.22|2404.33|2396.63|2403.39|2395.69|36
1652100950000|2022-05-09 12:55:50|2403.83|2396.13|2404.98|2397.28|2405.07|2397.37|2403.69|2395.99|36
1652100960000|2022-05-09 12:56:00|2405.02|2397.32|2404.15|2396.45|2405.16|2397.46|2403.67|2395.97|35
1652100970000|2022-05-09 12:56:10|2403.96|2396.26|2404.22|2396.52|2404.29|2396.59|2403.83|2396.13|32
1652100980000|2022-05-09 12:56:20|2404.17|2396.47|2405.93|2398.23|2406.36|2398.66|2403.84|2396.14|36
1652100990000|2022-05-09 12:56:30|2406.03|2398.33|2405.71|2398.01|2406.22|2398.52|2405.65|2397.95|36
1652101000000|2022-05-09 12:56:40|2405.74|2398.04|2405.8|2398.1|2405.87|2398.17|2405.57|2397.87|33
1652101010000|2022-05-09 12:56:50|2405.64|2397.94|2406.51|2398.81|2406.51|2398.81|2405.45|2397.75|36
1652101020000|2022-05-09 12:57:00|2406.49|2398.79|2403.86|2396.16|2406.59|2398.89|2403.78|2396.08|29
1652101030000|2022-05-09 12:57:10|2403.78|2396.08|2403.63|2395.93|2403.86|2396.16|2403.63|2395.93|17
1652101040000|2022-05-09 12:57:20|2403.7|2396|2403.74|2396.04|2404.23|2396.53|2403.46|2395.76|30
1652101050000|2022-05-09 12:57:30|2403.53|2395.83|2402.96|2395.26|2403.53|2395.83|2401.38|2393.68|32
1652101060000|2022-05-09 12:57:40|2402.93|2395.23|2404.15|2396.45|2404.18|2396.48|2401.6|2393.9|35
1652101070000|2022-05-09 12:57:50|2403.98|2396.28|2402.88|2395.18|2403.98|2396.28|2402.16|2394.46|28
1652101080000|2022-05-09 12:58:00|2402.64|2394.94|2401.99|2394.29|2402.69|2394.99|2401.47|2393.77|23
1652101090000|2022-05-09 12:58:10|2402.2|2394.5|2401.34|2393.64|2402.5|2394.8|2401.34|2393.64|21
1652101100000|2022-05-09 12:58:20|2401.33|2393.63|2400.98|2393.28|2401.71|2394.01|2400.92|2393.22|28
1652101110000|2022-05-09 12:58:30|2400.95|2393.25|2401.65|2393.95|2401.78|2394.08|2400.65|2392.95|38
1652101120000|2022-05-09 12:58:40|2401.7|2394|2401.95|2394.25|2401.95|2394.25|2401.27|2393.57|28
1652101130000|2022-05-09 12:58:50|2401.38|2393.68|2399.79|2392.09|2401.53|2393.83|2399.68|2391.98|27
1652101140000|2022-05-09 12:59:00|2399.83|2392.13|2400.28|2392.58|2401.57|2393.87|2399.83|2392.13|33
1652101150000|2022-05-09 12:59:10|2400.27|2392.57|2400.01|2392.31|2400.68|2392.98|2399.29|2391.59|36
1652101160000|2022-05-09 12:59:20|2400.4|2392.7|2397.97|2390.27|2400.4|2392.7|2395.8|2388.1|34
1652101170000|2022-05-09 12:59:30|2397.98|2390.28|2397.76|2390.06|2399|2391.3|2397.76|2390.06|34
1652101180000|2022-05-09 12:59:40|2397.7|2390|2398.78|2391.08|2399.19|2391.49|2397.6|2389.9|32
1652101190000|2022-05-09 12:59:50|2398.77|2391.07|2397.03|2389.33|2399.37|2391.67|2396.82|2389.12|32
1652101200000|2022-05-09 13:00:00|2397|2389.3|2396.25|2388.55|2398.77|2391.07|2396.06|2388.36|39
1652101210000|2022-05-09 13:00:10|2396.41|2388.71|2397.81|2390.11|2397.92|2390.22|2396.32|2388.62|37
1652101220000|2022-05-09 13:00:20|2397.8|2390.1|2399.16|2391.46|2399.64|2391.94|2397.5|2389.8|33
1652101230000|2022-05-09 13:00:30|2399.15|2391.45|2397.14|2389.44|2399.29|2391.59|2397.06|2389.36|33
1652101240000|2022-05-09 13:00:40|2397.31|2389.61|2396.68|2388.98|2397.71|2390.01|2396.4|2388.7|28
1652101250000|2022-05-09 13:00:50|2396.88|2389.18|2395.94|2388.24|2397.03|2389.33|2395.86|2388.16|30
1652101260000|2022-05-09 13:01:00|2395.59|2387.89|2394.6|2386.9|2395.59|2387.89|2394.09|2386.39|38
1652101270000|2022-05-09 13:01:10|2394.59|2386.89|2394.04|2386.34|2395.15|2387.45|2394.02|2386.32|38
1652101280000|2022-05-09 13:01:20|2394.35|2386.65|2396.18|2388.48|2396.66|2388.96|2393.81|2386.11|34
1652101290000|2022-05-09 13:01:30|2396.51|2388.81|2395.79|2388.09|2396.7|2389|2395.63|2387.93|32
1652101300000|2022-05-09 13:01:40|2395.94|2388.24|2393.71|2386.01|2395.94|2388.24|2393.26|2385.56|32
1652101310000|2022-05-09 13:01:50|2393.69|2385.99|2394.21|2386.51|2394.21|2386.51|2393.06|2385.36|31
1652101320000|2022-05-09 13:02:00|2394.17|2386.47|2396.22|2388.52|2396.22|2388.52|2394.13|2386.43|33
1652101330000|2022-05-09 13:02:10|2396.33|2388.63|2395.91|2388.21|2397.16|2389.46|2395.91|2388.21|34
1652101340000|2022-05-09 13:02:20|2396.14|2388.44|2395.91|2388.21|2396.69|2388.99|2395.55|2387.85|38
1652101350000|2022-05-09 13:02:30|2396.27|2388.57|2396.33|2388.63|2396.57|2388.87|2395.14|2387.44|35
1652101360000|2022-05-09 13:02:40|2395.53|2387.83|2393.28|2385.58|2396.42|2388.72|2393.28|2385.58|36
1652101370000|2022-05-09 13:02:50|2394.09|2386.39|2394.11|2386.41|2394.57|2386.87|2393.38|2385.68|36
1652101380000|2022-05-09 13:03:00|2394.1|2386.4|2395.8|2388.1|2395.8|2388.1|2394|2386.3|35
1652101390000|2022-05-09 13:03:10|2395.88|2388.18|2396.24|2388.54|2397.18|2389.48|2395.88|2388.18|38
1652101400000|2022-05-09 13:03:20|2396.58|2388.88|2394.51|2386.81|2397.01|2389.31|2394.51|2386.81|38
1652101410000|2022-05-09 13:03:30|2394.58|2386.88|2395.9|2388.2|2396.41|2388.71|2394.41|2386.71|35
1652101420000|2022-05-09 13:03:40|2395.86|2388.16|2396.72|2389.02|2396.72|2389.02|2395.77|2388.07|32
1652101430000|2022-05-09 13:03:50|2396.44|2388.74|2395.23|2387.53|2396.45|2388.75|2395.17|2387.47|36
1652101440000|2022-05-09 13:04:00|2395.17|2387.47|2397.33|2389.63|2397.45|2389.75|2394.79|2387.09|33
1652101450000|2022-05-09 13:04:10|2397.29|2389.59|2397.31|2389.61|2397.61|2389.91|2396.84|2389.14|36
1652101460000|2022-05-09 13:04:20|2397.34|2389.64|2398.6|2390.9|2398.63|2390.93|2397.34|2389.64|37
1652101470000|2022-05-09 13:04:30|2398.53|2390.83|2398.47|2390.77|2398.55|2390.85|2398.23|2390.53|32
1652101480000|2022-05-09 13:04:40|2398.45|2390.75|2398.87|2391.17|2398.87|2391.17|2398.01|2390.31|34
1652101490000|2022-05-09 13:04:50|2399.01|2391.31|2399.81|2392.11|2400.14|2392.44|2398.84|2391.14|37
1652101500000|2022-05-09 13:05:00|2399.8|2392.1|2403.08|2395.38|2403.11|2395.41|2399.8|2392.1|39
1652101510000|2022-05-09 13:05:10|2402.47|2394.77|2401.45|2393.75|2402.95|2395.25|2400.75|2393.05|38
1652101520000|2022-05-09 13:05:20|2401.37|2393.67|2401.67|2393.97|2402.98|2395.28|2401.18|2393.48|37
1652101530000|2022-05-09 13:05:30|2400.7|2393|2401.37|2393.67|2402.04|2394.34|2400.7|2393|38
1652101540000|2022-05-09 13:05:40|2401|2393.3|2398.7|2391|2401.23|2393.53|2398.7|2391|39
1652101550000|2022-05-09 13:05:50|2398.61|2390.91|2395.98|2388.28|2398.98|2391.28|2395.79|2388.09|35
1652101560000|2022-05-09 13:06:00|2396.01|2388.31|2396.79|2389.09|2397.1|2389.4|2395.71|2388.01|36
1652101570000|2022-05-09 13:06:10|2397.22|2389.52|2398.42|2390.72|2398.65|2390.95|2397.22|2389.52|37
1652101580000|2022-05-09 13:06:20|2397.8|2390.1|2397.56|2389.86|2398.83|2391.13|2397.56|2389.86|30
1652101590000|2022-05-09 13:06:30|2398.15|2390.45|2398.3|2390.6|2398.3|2390.6|2397.14|2389.44|33
1652101600000|2022-05-09 13:06:40|2398.16|2390.46|2399.33|2391.63|2399.4|2391.7|2398.16|2390.46|28
1652101610000|2022-05-09 13:06:50|2399.2|2391.5|2399.08|2391.38|2399.95|2392.25|2399.05|2391.35|31
1652101620000|2022-05-09 13:07:00|2399.27|2391.57|2399.37|2391.67|2399.41|2391.71|2398.95|2391.25|26
1652101630000|2022-05-09 13:07:10|2399.39|2391.69|2399.61|2391.91|2399.69|2391.99|2399.28|2391.58|33
1652101640000|2022-05-09 13:07:20|2399.49|2391.79|2399.81|2392.11|2399.96|2392.26|2399.46|2391.76|22
1652101650000|2022-05-09 13:07:30|2399.82|2392.12|2398.69|2390.99|2399.95|2392.25|2398.68|2390.98|25
1652101660000|2022-05-09 13:07:40|2398.7|2391|2395.05|2387.35|2399.38|2391.68|2392.99|2385.29|32
1652101670000|2022-05-09 13:07:50|2394.81|2387.11|2396.45|2388.75|2396.62|2388.92|2394.74|2387.04|37
1652101680000|2022-05-09 13:08:00|2396.48|2388.78|2397.23|2389.53|2397.53|2389.83|2396.32|2388.62|33
1652101690000|2022-05-09 13:08:10|2397.15|2389.45|2394.61|2386.91|2397.15|2389.45|2393.97|2386.27|38
1652101700000|2022-05-09 13:08:20|2394.62|2386.92|2393.92|2386.22|2394.68|2386.98|2393.61|2385.91|37
1652101710000|2022-05-09 13:08:30|2394.01|2386.31|2394.8|2387.1|2395.17|2387.47|2394.01|2386.31|32
1652101720000|2022-05-09 13:08:40|2394.75|2387.05|2394.98|2387.28|2395.2|2387.5|2394.75|2387.05|27
1652101730000|2022-05-09 13:08:50|2395|2387.3|2395.52|2387.82|2395.52|2387.82|2394.88|2387.18|25
1652101740000|2022-05-09 13:09:00|2395.25|2387.55|2396.1|2388.4|2396.59|2388.89|2395.25|2387.55|27
1652101750000|2022-05-09 13:09:10|2396.09|2388.39|2396.76|2389.06|2396.82|2389.12|2396.04|2388.34|30
1652101760000|2022-05-09 13:09:20|2396.78|2389.08|2397.59|2389.89|2397.71|2390.01|2396.78|2389.08|36
1652101770000|2022-05-09 13:09:30|2397.55|2389.85|2398.09|2390.39|2398.49|2390.79|2397.55|2389.85|27
1652101780000|2022-05-09 13:09:40|2398.1|2390.4|2398.11|2390.41|2398.11|2390.41|2398.02|2390.32|24
1652101790000|2022-05-09 13:09:50|2398.1|2390.4|2397.58|2389.88|2398.52|2390.82|2397.58|2389.88|27
1652101800000|2022-05-09 13:10:00|2397.66|2389.96|2398.87|2391.17|2398.87|2391.17|2397.47|2389.77|36
1652101810000|2022-05-09 13:10:10|2398.89|2391.19|2399.06|2391.36|2399.76|2392.06|2398.89|2391.19|37
1652101820000|2022-05-09 13:10:20|2399.07|2391.37|2399.4|2391.7|2399.98|2392.28|2399.07|2391.37|30
1652101830000|2022-05-09 13:10:30|2399.41|2391.71|2399.92|2392.22|2399.96|2392.26|2399.08|2391.38|27
1652101840000|2022-05-09 13:10:40|2399.57|2391.87|2399.7|2392|2400.39|2392.69|2399.07|2391.37|35
1652101850000|2022-05-09 13:10:50|2399.08|2391.38|2399|2391.3|2399.36|2391.66|2398.86|2391.16|26
1652101860000|2022-05-09 13:11:00|2398.37|2390.67|2399.39|2391.69|2399.62|2391.92|2398.37|2390.67|34
1652101870000|2022-05-09 13:11:10|2399.03|2391.33|2397.77|2390.07|2399.72|2392.02|2397.51|2389.81|33
1652101880000|2022-05-09 13:11:20|2397.73|2390.03|2396.18|2388.48|2397.73|2390.03|2395.68|2387.98|35
1652101890000|2022-05-09 13:11:30|2396.29|2388.59|2397.72|2390.02|2397.72|2390.02|2396.09|2388.39|36
1652101900000|2022-05-09 13:11:40|2397.43|2389.73|2396.93|2389.23|2397.81|2390.11|2396.4|2388.7|30
1652101910000|2022-05-09 13:11:50|2396.88|2389.18|2396.27|2388.57|2397.69|2389.99|2396.27|2388.57|30
1652101920000|2022-05-09 13:12:00|2395.63|2387.93|2394.77|2387.07|2396.15|2388.45|2393.84|2386.14|36
1652101930000|2022-05-09 13:12:10|2394.91|2387.21|2396.65|2388.95|2396.99|2389.29|2394.76|2387.06|34
1652101940000|2022-05-09 13:12:20|2396.88|2389.18|2395.95|2388.25|2396.88|2389.18|2395.94|2388.24|37
1652101950000|2022-05-09 13:12:30|2396.06|2388.36|2396.27|2388.57|2396.63|2388.93|2395.6|2387.9|29
1652101960000|2022-05-09 13:12:40|2396.28|2388.58|2396.81|2389.11|2397|2389.3|2396.16|2388.46|34
1652101970000|2022-05-09 13:12:50|2396.8|2389.1|2396.4|2388.7|2396.87|2389.17|2396.16|2388.46|34
1652101980000|2022-05-09 13:13:00|2396.41|2388.71|2398.53|2390.83|2398.61|2390.91|2396.28|2388.58|33
1652101990000|2022-05-09 13:13:10|2398.49|2390.79|2401.06|2393.36|2401.06|2393.36|2398.13|2390.43|37
1652102000000|2022-05-09 13:13:20|2400.84|2393.14|2398.88|2391.18|2400.84|2393.14|2398.35|2390.65|40
1652102010000|2022-05-09 13:13:30|2398.87|2391.17|2397.89|2390.19|2399.53|2391.83|2397.89|2390.19|38
1652102020000|2022-05-09 13:13:40|2397.95|2390.25|2397.58|2389.88|2397.95|2390.25|2397.43|2389.73|32
1652102030000|2022-05-09 13:13:50|2397.59|2389.89|2397.56|2389.86|2398.1|2390.4|2397.27|2389.57|31
1652102040000|2022-05-09 13:14:00|2397.71|2390.01|2399.98|2392.28|2400.33|2392.63|2397.23|2389.53|36
1652102050000|2022-05-09 13:14:10|2399.85|2392.15|2400.88|2393.18|2401.54|2393.84|2399.79|2392.09|37
1652102060000|2022-05-09 13:14:20|2400.99|2393.29|2400.47|2392.77|2400.99|2393.29|2400.44|2392.74|31
1652102070000|2022-05-09 13:14:30|2400.44|2392.74|2400.46|2392.76|2400.62|2392.92|2400.44|2392.74|20
1652102080000|2022-05-09 13:14:40|2400.47|2392.77|2402|2394.3|2402|2394.3|2400.47|2392.77|37
1652102090000|2022-05-09 13:14:50|2402.01|2394.31|2402.99|2395.29|2402.99|2395.29|2401.59|2393.89|33
1652102100000|2022-05-09 13:15:00|2402.54|2394.84|2402.99|2395.29|2402.99|2395.29|2402.42|2394.72|35
1652102110000|2022-05-09 13:15:10|2401.24|2393.54|2400.73|2393.03|2402.18|2394.48|2400.62|2392.92|28
1652102120000|2022-05-09 13:15:20|2400.5|2392.8|2400.83|2393.13|2401.05|2393.35|2400.25|2392.55|37
1652102130000|2022-05-09 13:15:30|2400.82|2393.12|2401.11|2393.41|2401.36|2393.66|2400.79|2393.09|27
1652102140000|2022-05-09 13:15:40|2401.18|2393.48|2401.12|2393.42|2401.18|2393.48|2400.66|2392.96|34
1652102150000|2022-05-09 13:15:50|2401.01|2393.31|2400.23|2392.53|2401.18|2393.48|2400.23|2392.53|30
1652102160000|2022-05-09 13:16:00|2401.05|2393.35|2400.95|2393.25|2401.18|2393.48|2400.33|2392.63|29
1652102170000|2022-05-09 13:16:10|2400.97|2393.27|2401.27|2393.57|2401.27|2393.57|2400.67|2392.97|28
1652102180000|2022-05-09 13:16:20|2401.35|2393.65|2400.74|2393.04|2402.68|2394.98|2400.59|2392.89|38
1652102190000|2022-05-09 13:16:30|2400.5|2392.8|2399.39|2391.69|2401.03|2393.33|2398.56|2390.86|36
1652102200000|2022-05-09 13:16:40|2398.84|2391.14|2399.14|2391.44|2399.82|2392.12|2398.58|2390.88|39
1652102210000|2022-05-09 13:16:50|2399.18|2391.48|2399.93|2392.23|2400.72|2393.02|2398.87|2391.17|33
1652102220000|2022-05-09 13:17:00|2399.28|2391.58|2400.17|2392.47|2400.17|2392.47|2399.08|2391.38|37
1652102230000|2022-05-09 13:17:10|2399.72|2392.02|2400.01|2392.31|2400.18|2392.48|2399.41|2391.71|33
1652102240000|2022-05-09 13:17:20|2399.51|2391.81|2399.92|2392.22|2400.02|2392.32|2399.34|2391.64|33
1652102250000|2022-05-09 13:17:30|2400.01|2392.31|2399.68|2391.98|2400.05|2392.35|2399.4|2391.7|31
1652102260000|2022-05-09 13:17:40|2399.64|2391.94|2399.64|2391.94|2399.68|2391.98|2399.56|2391.86|18
1652102270000|2022-05-09 13:17:50|2399.68|2391.98|2399.02|2391.32|2399.68|2391.98|2398.84|2391.14|22
1652102280000|2022-05-09 13:18:00|2399.03|2391.33|2398.41|2390.71|2399.33|2391.63|2398.41|2390.71|19
1652102290000|2022-05-09 13:18:10|2398.4|2390.7|2398.34|2390.64|2398.4|2390.7|2396.93|2389.23|27
1652102300000|2022-05-09 13:18:20|2398.16|2390.46|2397.39|2389.69|2398.29|2390.59|2397.17|2389.47|22
1652102310000|2022-05-09 13:18:30|2397.17|2389.47|2396.54|2388.84|2398.55|2390.85|2396.54|2388.84|24
1652102320000|2022-05-09 13:18:40|2396.58|2388.88|2396.67|2388.97|2397.14|2389.44|2395.98|2388.28|35
1652102330000|2022-05-09 13:18:50|2396.69|2388.99|2396.74|2389.04|2397.14|2389.44|2396.09|2388.39|33
1652102340000|2022-05-09 13:19:00|2396.72|2389.02|2397.36|2389.66|2397.5|2389.8|2396.37|2388.67|35
1652102350000|2022-05-09 13:19:10|2397.33|2389.63|2396.52|2388.82|2397.48|2389.78|2396.32|2388.62|33
1652102360000|2022-05-09 13:19:20|2396.57|2388.87|2396.26|2388.56|2396.69|2388.99|2396.13|2388.43|25
1652102370000|2022-05-09 13:19:30|2396.38|2388.68|2396.83|2389.13|2397.27|2389.57|2396.24|2388.54|31
1652102380000|2022-05-09 13:19:40|2396.82|2389.12|2397.16|2389.46|2397.17|2389.47|2396.76|2389.06|25
1652102390000|2022-05-09 13:19:50|2397.15|2389.45|2396.99|2389.29|2397.16|2389.46|2396.81|2389.11|25
1652102400000|2022-05-09 13:20:00|2396.98|2389.28|2396.31|2388.61|2396.98|2389.28|2396.03|2388.33|25
1652102410000|2022-05-09 13:20:10|2396.3|2388.6|2395.17|2387.47|2396.36|2388.66|2394.99|2387.29|34
1652102420000|2022-05-09 13:20:20|2395.12|2387.42|2393.98|2386.28|2395.12|2387.42|2393.79|2386.09|30
1652102430000|2022-05-09 13:20:30|2393.83|2386.13|2393.85|2386.15|2393.98|2386.28|2393.56|2385.86|33
1652102440000|2022-05-09 13:20:40|2393.68|2385.98|2394.05|2386.35|2394.11|2386.41|2393.12|2385.42|39
1652102450000|2022-05-09 13:20:50|2394.31|2386.61|2392.22|2384.52|2394.31|2386.61|2391.87|2384.17|32
1652102460000|2022-05-09 13:21:00|2392.45|2384.75|2392.45|2384.75|2392.52|2384.82|2390.81|2383.11|36
1652102470000|2022-05-09 13:21:10|2392.3|2384.6|2391.44|2383.74|2393.45|2385.75|2391.41|2383.71|34
1652102480000|2022-05-09 13:21:20|2391.45|2383.75|2390.71|2383.01|2391.82|2384.12|2390.71|2383.01|36
1652102490000|2022-05-09 13:21:30|2390.8|2383.1|2391.91|2384.21|2392.12|2384.42|2390.32|2382.62|35
1652102500000|2022-05-09 13:21:40|2391.95|2384.25|2393.07|2385.37|2393.17|2385.47|2391.95|2384.25|33
1652102510000|2022-05-09 13:21:50|2392.45|2384.75|2391.95|2384.25|2393.35|2385.65|2391.95|2384.25|35
1652102520000|2022-05-09 13:22:00|2391.39|2383.69|2389.53|2381.83|2391.85|2384.15|2389.53|2381.83|37
1652102530000|2022-05-09 13:22:10|2389.38|2381.68|2390.25|2382.55|2390.41|2382.71|2388.95|2381.25|34
1652102540000|2022-05-09 13:22:20|2389.45|2381.75|2390.27|2382.57|2390.27|2382.57|2389.01|2381.31|30
1652102550000|2022-05-09 13:22:30|2389.76|2382.06|2391.46|2383.76|2391.46|2383.76|2389.74|2382.04|33
1652102560000|2022-05-09 13:22:40|2391.47|2383.77|2391.02|2383.32|2391.48|2383.78|2390.71|2383.01|31
1652102570000|2022-05-09 13:22:50|2391.09|2383.39|2390.32|2382.62|2391.66|2383.96|2390.32|2382.62|35
1652102580000|2022-05-09 13:23:00|2390.2|2382.5|2391.9|2384.2|2392.43|2384.73|2390.18|2382.48|35
1652102590000|2022-05-09 13:23:10|2392.14|2384.44|2391.75|2384.05|2392.14|2384.44|2391.51|2383.81|34
1652102600000|2022-05-09 13:23:20|2391.71|2384.01|2393.6|2385.9|2393.6|2385.9|2391.68|2383.98|36
1652102610000|2022-05-09 13:23:30|2393.55|2385.85|2391.92|2384.22|2394.14|2386.44|2391.6|2383.9|37
1652102620000|2022-05-09 13:23:40|2391.7|2384|2392.18|2384.48|2392.18|2384.48|2391.61|2383.91|35
1652102630000|2022-05-09 13:23:50|2391.83|2384.13|2393.02|2385.32|2393.44|2385.74|2391.83|2384.13|34
1652102640000|2022-05-09 13:24:00|2393.06|2385.36|2393.22|2385.52|2393.22|2385.52|2392.56|2384.86|36
1652102650000|2022-05-09 13:24:10|2393.17|2385.47|2393.56|2385.86|2394.12|2386.42|2393.17|2385.47|30
1652102660000|2022-05-09 13:24:20|2393.6|2385.9|2394.44|2386.74|2394.47|2386.77|2393.6|2385.9|32
1652102670000|2022-05-09 13:24:30|2394.54|2386.84|2395.07|2387.37|2395.07|2387.37|2394.54|2386.84|32
1652102680000|2022-05-09 13:24:40|2395.11|2387.41|2396.45|2388.75|2396.76|2389.06|2394.95|2387.25|36
1652102690000|2022-05-09 13:24:50|2396.46|2388.76|2396.94|2389.24|2397.06|2389.36|2396.15|2388.45|31
1652102700000|2022-05-09 13:25:00|2396.88|2389.18|2394.77|2387.07|2396.89|2389.19|2394.72|2387.02|36
1652102710000|2022-05-09 13:25:10|2394.86|2387.16|2393.64|2385.94|2394.94|2387.24|2392.43|2384.73|38
1652102720000|2022-05-09 13:25:20|2393.68|2385.98|2393.01|2385.31|2394.33|2386.63|2392.4|2384.7|35
1652102730000|2022-05-09 13:25:30|2392.96|2385.26|2393.61|2385.91|2393.84|2386.14|2392.96|2385.26|34
1652102740000|2022-05-09 13:25:40|2393.55|2385.85|2392.61|2384.91|2393.63|2385.93|2392.61|2384.91|31
1652102750000|2022-05-09 13:25:50|2392.6|2384.9|2393.55|2385.85|2393.89|2386.19|2392.47|2384.77|28
1652102760000|2022-05-09 13:26:00|2393.57|2385.87|2392.9|2385.2|2393.72|2386.02|2392.9|2385.2|35
1652102770000|2022-05-09 13:26:10|2392.94|2385.24|2393.92|2386.22|2393.92|2386.22|2392.92|2385.22|36
1652102780000|2022-05-09 13:26:20|2393.93|2386.23|2394.22|2386.52|2395.33|2387.63|2393.92|2386.22|34
1652102790000|2022-05-09 13:26:30|2394.27|2386.57|2393.66|2385.96|2394.28|2386.58|2393.54|2385.84|29
1652102800000|2022-05-09 13:26:40|2393.73|2386.03|2395.34|2387.64|2395.34|2387.64|2393.52|2385.82|34
1652102810000|2022-05-09 13:26:50|2394.87|2387.17|2394.6|2386.9|2395.61|2387.91|2393.96|2386.26|34
1652102820000|2022-05-09 13:27:00|2394.74|2387.04|2393.04|2385.34|2394.74|2387.04|2393.02|2385.32|38
1652102830000|2022-05-09 13:27:10|2392.91|2385.21|2393.56|2385.86|2394.28|2386.58|2392.43|2384.73|39
1652102840000|2022-05-09 13:27:20|2393.54|2385.84|2392.55|2384.85|2393.74|2386.04|2392.29|2384.59|34
1652102850000|2022-05-09 13:27:30|2392.68|2384.98|2391.82|2384.12|2393.1|2385.4|2391.72|2384.02|35
1652102860000|2022-05-09 13:27:40|2391.87|2384.17|2391.71|2384.01|2392.03|2384.33|2391.36|2383.66|39
1652102870000|2022-05-09 13:27:50|2392.15|2384.45|2394.62|2386.92|2394.62|2386.92|2392.15|2384.45|39
1652102880000|2022-05-09 13:28:00|2394.25|2386.55|2393.98|2386.28|2394.58|2386.88|2393.75|2386.05|32
1652102890000|2022-05-09 13:28:10|2393.97|2386.27|2393.84|2386.14|2394.03|2386.33|2393.18|2385.48|33
1652102900000|2022-05-09 13:28:20|2393.85|2386.15|2393.63|2385.93|2394.41|2386.71|2393.5|2385.8|37
1652102910000|2022-05-09 13:28:30|2393.86|2386.16|2394.1|2386.4|2394.1|2386.4|2393.44|2385.74|38
1652102920000|2022-05-09 13:28:40|2393.69|2385.99|2392.54|2384.84|2393.98|2386.28|2392.12|2384.42|37
1652102930000|2022-05-09 13:28:50|2392.34|2384.64|2392.41|2384.71|2392.61|2384.91|2391.78|2384.08|37
1652102940000|2022-05-09 13:29:00|2392.52|2384.82|2390.55|2382.85|2392.52|2384.82|2390.55|2382.85|36
1652102950000|2022-05-09 13:29:10|2390.54|2382.84|2389.22|2381.52|2390.9|2383.2|2389.19|2381.49|35
1652102960000|2022-05-09 13:29:20|2389.32|2381.62|2390.25|2382.55|2391.72|2384.02|2389.32|2381.62|36
1652102970000|2022-05-09 13:29:30|2390.29|2382.59|2390.52|2382.82|2391.03|2383.33|2390.26|2382.56|26
1652102980000|2022-05-09 13:29:40|2390.43|2382.73|2389.05|2381.35|2390.44|2382.74|2388.9|2381.2|31
1652102990000|2022-05-09 13:29:50|2389.16|2381.46|2388.98|2381.28|2389.75|2382.05|2388.81|2381.11|34
1652103000000|2022-05-09 13:30:00|2389.4|2381.7|2390.55|2382.85|2390.55|2382.85|2389.1|2381.4|40
1652103010000|2022-05-09 13:30:10|2390.46|2382.76|2394.06|2386.36|2395.83|2388.13|2390.46|2382.76|38
1652103020000|2022-05-09 13:30:20|2393.83|2386.13|2392.05|2384.35|2393.83|2386.13|2390.4|2382.7|39
1652103030000|2022-05-09 13:30:30|2391.96|2384.26|2396.07|2388.37|2397.08|2389.38|2391.84|2384.14|37
1652103040000|2022-05-09 13:30:40|2395.49|2387.79|2394.77|2387.07|2397.15|2389.45|2394.77|2387.07|38
1652103050000|2022-05-09 13:30:50|2394.88|2387.18|2395.33|2387.63|2395.33|2387.63|2393.41|2385.71|40
1652103060000|2022-05-09 13:31:00|2394.7|2387|2402.56|2394.86|2402.56|2394.86|2394.25|2386.55|38
1652103070000|2022-05-09 13:31:10|2401.45|2393.75|2401.73|2394.03|2402.47|2394.77|2399.97|2392.27|39
1652103080000|2022-05-09 13:31:20|2401.75|2394.05|2408.02|2400.32|2408.02|2400.32|2401.75|2394.05|39
1652103090000|2022-05-09 13:31:30|2407.82|2400.12|2406.05|2398.35|2408.48|2400.78|2404.97|2397.27|40
1652103100000|2022-05-09 13:31:40|2405.49|2397.79|2410.14|2402.44|2411.1|2403.4|2405.49|2397.79|40
1652103110000|2022-05-09 13:31:50|2409.44|2401.74|2416.08|2408.38|2416.08|2408.38|2408.91|2401.21|40
1652103120000|2022-05-09 13:32:00|2416.46|2408.76|2420.97|2413.27|2421.01|2413.31|2415.81|2408.11|40
1652103130000|2022-05-09 13:32:10|2420.71|2413.01|2419.73|2412.03|2420.77|2413.07|2416.07|2408.37|40
1652103140000|2022-05-09 13:32:20|2419.7|2412|2413.49|2405.79|2419.8|2412.1|2413.49|2405.79|40
1652103150000|2022-05-09 13:32:30|2413.14|2405.44|2408.02|2400.32|2413.39|2405.69|2407|2399.3|40
1652103160000|2022-05-09 13:32:40|2408.21|2400.51|2408.59|2400.89|2410.11|2402.41|2406.61|2398.91|38
1652103170000|2022-05-09 13:32:50|2408.79|2401.09|2406.04|2398.34|2409.13|2401.43|2406.04|2398.34|39
1652103180000|2022-05-09 13:33:00|2405.77|2398.07|2401.71|2394.01|2406.17|2398.47|2400.12|2392.42|39
1652103190000|2022-05-09 13:33:10|2401.39|2393.69|2399.59|2391.89|2401.39|2393.69|2397.13|2389.43|39
1652103200000|2022-05-09 13:33:20|2399.77|2392.07|2405.06|2397.36|2405.79|2398.09|2399.77|2392.07|40
1652103210000|2022-05-09 13:33:30|2404.94|2397.24|2405.29|2397.59|2407.6|2399.9|2404.42|2396.72|40
1652103220000|2022-05-09 13:33:40|2404.53|2396.83|2402.23|2394.53|2404.53|2396.83|2401.87|2394.17|39
1652103230000|2022-05-09 13:33:50|2402.21|2394.51|2404.09|2396.39|2404.9|2397.2|2401.61|2393.91|40
1652103240000|2022-05-09 13:34:00|2403.98|2396.28|2400.37|2392.67|2404.65|2396.95|2400.37|2392.67|38
1652103250000|2022-05-09 13:34:10|2400.27|2392.57|2403.22|2395.52|2403.42|2395.72|2400.27|2392.57|38
1652103260000|2022-05-09 13:34:20|2402.89|2395.19|2403.52|2395.82|2403.64|2395.94|2401.55|2393.85|39
1652103270000|2022-05-09 13:34:30|2403.95|2396.25|2403.68|2395.98|2407.29|2399.59|2402.74|2395.04|39
1652103280000|2022-05-09 13:34:40|2403.41|2395.71|2410.58|2402.88|2411.67|2403.97|2403.11|2395.41|39
1652103290000|2022-05-09 13:34:50|2410.04|2402.34|2412.25|2404.55|2412.25|2404.55|2408.79|2401.09|39
1652103300000|2022-05-09 13:35:00|2412.18|2404.48|2417.71|2410.01|2417.91|2410.21|2412.18|2404.48|39
1652103310000|2022-05-09 13:35:10|2416.32|2408.62|2418.14|2410.44|2418.14|2410.44|2414.48|2406.78|40
1652103320000|2022-05-09 13:35:20|2418.52|2410.82|2416.33|2408.63|2419.57|2411.87|2416.27|2408.57|39
1652103330000|2022-05-09 13:35:30|2416.04|2408.34|2417.07|2409.37|2417.07|2409.37|2414.9|2407.2|40
1652103340000|2022-05-09 13:35:40|2416.78|2409.08|2417.34|2409.64|2417.48|2409.78|2415.5|2407.8|40
1652103350000|2022-05-09 13:35:50|2417.36|2409.66|2414.89|2407.19|2418.7|2411|2414.89|2407.19|40
1652103360000|2022-05-09 13:36:00|2415.18|2407.48|2418.68|2410.98|2420.81|2413.11|2415.18|2407.48|39
1652103370000|2022-05-09 13:36:10|2418.5|2410.8|2418.21|2410.51|2420.36|2412.66|2417.9|2410.2|40
1652103380000|2022-05-09 13:36:20|2417.81|2410.11|2421.26|2413.56|2421.26|2413.56|2417.81|2410.11|38
1652103390000|2022-05-09 13:36:30|2421.4|2413.7|2424.54|2416.84|2425.95|2418.25|2421.17|2413.47|37
1652103400000|2022-05-09 13:36:40|2424.3|2416.6|2428.36|2420.66|2428.36|2420.66|2424.23|2416.53|40
1652103410000|2022-05-09 13:36:50|2428.41|2420.71|2428.02|2420.32|2430.19|2422.49|2427.99|2420.29|39
1652103420000|2022-05-09 13:37:00|2428.25|2420.55|2422.99|2415.29|2428.43|2420.73|2422.99|2415.29|40
1652103430000|2022-05-09 13:37:10|2421.94|2414.24|2425.84|2418.14|2425.84|2418.14|2420.11|2412.41|39
1652103440000|2022-05-09 13:37:20|2426.28|2418.58|2424.04|2416.34|2427.27|2419.57|2423.83|2416.13|38
1652103450000|2022-05-09 13:37:30|2424|2416.3|2423.71|2416.01|2424|2416.3|2421.37|2413.67|38
1652103460000|2022-05-09 13:37:40|2423.62|2415.92|2424.5|2416.8|2427.5|2419.8|2423.62|2415.92|40
1652103470000|2022-05-09 13:37:50|2425.06|2417.36|2425.77|2418.07|2427.88|2420.18|2425.06|2417.36|40
1652103480000|2022-05-09 13:38:00|2425.83|2418.13|2428.43|2420.73|2428.43|2420.73|2425.37|2417.67|40
1652103490000|2022-05-09 13:38:10|2428.47|2420.77|2428.27|2420.57|2429.83|2422.13|2427.92|2420.22|40
1652103500000|2022-05-09 13:38:20|2428.13|2420.43|2431.9|2424.2|2432.17|2424.47|2427.9|2420.2|40
1652103510000|2022-05-09 13:38:30|2432.12|2424.42|2433.12|2425.42|2436.3|2428.6|2431.5|2423.8|40
1652103520000|2022-05-09 13:38:40|2433.01|2425.31|2437.24|2429.54|2437.41|2429.71|2432.42|2424.72|40
1652103530000|2022-05-09 13:38:50|2436.63|2428.93|2440.07|2432.37|2440.11|2432.41|2436.63|2428.93|40
1652103540000|2022-05-09 13:39:00|2439.89|2432.19|2442.21|2434.51|2442.47|2434.77|2439.61|2431.91|39
1652103550000|2022-05-09 13:39:10|2442.3|2434.6|2445.12|2437.42|2447.8|2440.1|2440.64|2432.94|40
1652103560000|2022-05-09 13:39:20|2444.9|2437.2|2446.97|2439.27|2448.07|2440.37|2444.9|2437.2|40
1652103570000|2022-05-09 13:39:30|2446.59|2438.89|2445.28|2437.58|2446.75|2439.05|2444.44|2436.74|40
1652103580000|2022-05-09 13:39:40|2445.2|2437.5|2441.33|2433.63|2445.2|2437.5|2441.26|2433.56|40
1652103590000|2022-05-09 13:39:50|2441.26|2433.56|2438.37|2430.67|2441.55|2433.85|2438.37|2430.67|39
1652103600000|2022-05-09 13:40:00|2438.41|2430.71|2437.45|2429.75|2440.96|2433.26|2436.52|2428.82|40
1652103610000|2022-05-09 13:40:10|2437.29|2429.59|2432.2|2424.5|2437.29|2429.59|2431.88|2424.18|40
1652103620000|2022-05-09 13:40:20|2431.78|2424.08|2429.12|2421.42|2431.78|2424.08|2428.93|2421.23|40
1652103630000|2022-05-09 13:40:30|2429.38|2421.68|2429.61|2421.91|2431.51|2423.81|2425.56|2417.86|39
1652103640000|2022-05-09 13:40:40|2429.48|2421.78|2432.05|2424.35|2432.21|2424.51|2429.48|2421.78|38
1652103650000|2022-05-09 13:40:50|2432.71|2425.01|2433.47|2425.77|2436.67|2428.97|2432.66|2424.96|40
1652103660000|2022-05-09 13:41:00|2433.44|2425.74|2436.19|2428.49|2437.99|2430.29|2433.14|2425.44|40
1652103670000|2022-05-09 13:41:10|2435.62|2427.92|2432.34|2424.64|2435.62|2427.92|2432.34|2424.64|39
1652103680000|2022-05-09 13:41:20|2432.19|2424.49|2432.43|2424.73|2432.9|2425.2|2430.74|2423.04|40
1652103690000|2022-05-09 13:41:30|2432.02|2424.32|2431.16|2423.46|2432.16|2424.46|2430.78|2423.08|39
1652103700000|2022-05-09 13:41:40|2431.41|2423.71|2433.35|2425.65|2433.79|2426.09|2431.41|2423.71|36
1652103710000|2022-05-09 13:41:50|2433.29|2425.59|2433.74|2426.04|2435.11|2427.41|2433.29|2425.59|39
1652103720000|2022-05-09 13:42:00|2433.5|2425.8|2432.15|2424.45|2433.5|2425.8|2431.48|2423.78|38
1652103730000|2022-05-09 13:42:10|2432.41|2424.71|2429.1|2421.4|2432.59|2424.89|2428.92|2421.22|38
1652103740000|2022-05-09 13:42:20|2429.06|2421.36|2429.14|2421.44|2429.65|2421.95|2427.94|2420.24|37
1652103750000|2022-05-09 13:42:30|2428.97|2421.27|2429.97|2422.27|2431.26|2423.56|2428.67|2420.97|38
1652103760000|2022-05-09 13:42:40|2430.15|2422.45|2427.61|2419.91|2430.51|2422.81|2427.61|2419.91|38
1652103770000|2022-05-09 13:42:50|2427.29|2419.59|2427.39|2419.69|2428.1|2420.4|2427.12|2419.42|39
1652103780000|2022-05-09 13:43:00|2426.89|2419.19|2425.79|2418.09|2426.89|2419.19|2425.79|2418.09|38
1652103790000|2022-05-09 13:43:10|2425.91|2418.21|2431.08|2423.38|2432.61|2424.91|2425.8|2418.1|38
1652103800000|2022-05-09 13:43:20|2431.12|2423.42|2428.6|2420.9|2431.68|2423.98|2428.25|2420.55|39
1652103810000|2022-05-09 13:43:30|2428.8|2421.1|2429.09|2421.39|2429.15|2421.45|2426.26|2418.56|40
1652103820000|2022-05-09 13:43:40|2429.15|2421.45|2429.77|2422.07|2430.24|2422.54|2428.93|2421.23|40
1652103830000|2022-05-09 13:43:50|2429.94|2422.24|2427.79|2420.09|2431.37|2423.67|2427.45|2419.75|40
1652103840000|2022-05-09 13:44:00|2427.45|2419.75|2426.73|2419.03|2429.46|2421.76|2426.73|2419.03|36
1652103850000|2022-05-09 13:44:10|2426.8|2419.1|2429.13|2421.43|2429.13|2421.43|2426.7|2419|40
1652103860000|2022-05-09 13:44:20|2429.11|2421.41|2431.15|2423.45|2431.15|2423.45|2427.88|2420.18|40
1652103870000|2022-05-09 13:44:30|2430.98|2423.28|2432.52|2424.82|2432.8|2425.1|2430.98|2423.28|38
1652103880000|2022-05-09 13:44:40|2432.18|2424.48|2431.57|2423.87|2432.18|2424.48|2429.18|2421.48|40
1652103890000|2022-05-09 13:44:50|2430.91|2423.21|2432.11|2424.41|2432.59|2424.89|2430.91|2423.21|36
1652103900000|2022-05-09 13:45:00|2432.28|2424.58|2430.16|2422.46|2432.28|2424.58|2429.75|2422.05|38
1652103910000|2022-05-09 13:45:10|2430.17|2422.47|2430.47|2422.77|2430.83|2423.13|2429.94|2422.24|38
1652103920000|2022-05-09 13:45:20|2430.25|2422.55|2428.62|2420.92|2431.01|2423.31|2428.62|2420.92|40
1652103930000|2022-05-09 13:45:30|2428.36|2420.66|2427.45|2419.75|2428.93|2421.23|2426.88|2419.18|37
1652103940000|2022-05-09 13:45:40|2427.24|2419.54|2424.92|2417.22|2427.85|2420.15|2424.92|2417.22|39
1652103950000|2022-05-09 13:45:50|2425.22|2417.52|2424.78|2417.08|2426.99|2419.29|2423.66|2415.96|39
1652103960000|2022-05-09 13:46:00|2424.42|2416.72|2421.56|2413.86|2424.42|2416.72|2421.56|2413.86|40
1652103970000|2022-05-09 13:46:10|2421.73|2414.03|2419.01|2411.31|2422.25|2414.55|2416.75|2409.05|39
1652103980000|2022-05-09 13:46:20|2419.51|2411.81|2418.95|2411.25|2421.29|2413.59|2418.85|2411.15|39
1652103990000|2022-05-09 13:46:30|2418.52|2410.82|2415.04|2407.34|2418.68|2410.98|2413.62|2405.92|39
1652104000000|2022-05-09 13:46:40|2415.21|2407.51|2413.81|2406.11|2415.84|2408.14|2413.01|2405.31|38
1652104010000|2022-05-09 13:46:50|2413.84|2406.14|2416.64|2408.94|2417.82|2410.12|2413.84|2406.14|40
1652104020000|2022-05-09 13:47:00|2416.36|2408.66|2416.28|2408.58|2417.05|2409.35|2414.2|2406.5|39
1652104030000|2022-05-09 13:47:10|2417.03|2409.33|2413.17|2405.47|2417.04|2409.34|2413.17|2405.47|38
1652104040000|2022-05-09 13:47:20|2413.06|2405.36|2413.29|2405.59|2413.71|2406.01|2412.58|2404.88|38
1652104050000|2022-05-09 13:47:30|2412.77|2405.07|2412.52|2404.82|2413.63|2405.93|2411.87|2404.17|39
1652104060000|2022-05-09 13:47:40|2413.04|2405.34|2415.85|2408.15|2415.85|2408.15|2413.04|2405.34|40
1652104070000|2022-05-09 13:47:50|2415.63|2407.93|2415.31|2407.61|2417.07|2409.37|2415.27|2407.57|38
1652104080000|2022-05-09 13:48:00|2414.69|2406.99|2412.76|2405.06|2415.04|2407.34|2412.62|2404.92|38
1652104090000|2022-05-09 13:48:10|2412.72|2405.02|2412.96|2405.26|2413.07|2405.37|2411.82|2404.12|40
1652104100000|2022-05-09 13:48:20|2413.05|2405.35|2413.63|2405.93|2413.75|2406.05|2412.48|2404.78|40
1652104110000|2022-05-09 13:48:30|2413.77|2406.07|2413.33|2405.63|2414.31|2406.61|2412.65|2404.95|38
1652104120000|2022-05-09 13:48:40|2412.46|2404.76|2412.11|2404.41|2413.66|2405.96|2411.96|2404.26|37
1652104130000|2022-05-09 13:48:50|2412.19|2404.49|2411.79|2404.09|2412.5|2404.8|2410.79|2403.09|37
1652104140000|2022-05-09 13:49:00|2411.78|2404.08|2412.91|2405.21|2413.58|2405.88|2410.48|2402.78|39
1652104150000|2022-05-09 13:49:10|2412.88|2405.18|2412.29|2404.59|2413.45|2405.75|2411.61|2403.91|38
1652104160000|2022-05-09 13:49:20|2412.32|2404.62|2410.87|2403.17|2412.7|2405|2410.25|2402.55|40
1652104170000|2022-05-09 13:49:30|2410.69|2402.99|2409.7|2402|2411.14|2403.44|2409.32|2401.62|38
1652104180000|2022-05-09 13:49:40|2409.21|2401.51|2407.16|2399.46|2409.21|2401.51|2407.05|2399.35|32
1652104190000|2022-05-09 13:49:50|2407.17|2399.47|2409.67|2401.97|2409.84|2402.14|2406.99|2399.29|36
1652104200000|2022-05-09 13:50:00|2409.86|2402.16|2408.08|2400.38|2411.5|2403.8|2407.66|2399.96|38
1652104210000|2022-05-09 13:50:10|2407.97|2400.27|2410.77|2403.07|2410.92|2403.22|2407.87|2400.17|37
1652104220000|2022-05-09 13:50:20|2410.1|2402.4|2411.79|2404.09|2412.19|2404.49|2409.85|2402.15|39
1652104230000|2022-05-09 13:50:30|2411.29|2403.59|2412.08|2404.38|2413.06|2405.36|2411.29|2403.59|39
1652104240000|2022-05-09 13:50:40|2411.55|2403.85|2412.6|2404.9|2412.6|2404.9|2411.16|2403.46|33
1652104250000|2022-05-09 13:50:50|2412.95|2405.25|2414.42|2406.72|2414.42|2406.72|2412.15|2404.45|36
1652104260000|2022-05-09 13:51:00|2414.44|2406.74|2412.47|2404.77|2414.44|2406.74|2411.83|2404.13|40
1652104270000|2022-05-09 13:51:10|2412.48|2404.78|2413.6|2405.9|2413.93|2406.23|2412.13|2404.43|39
1652104280000|2022-05-09 13:51:20|2413.56|2405.86|2413.35|2405.65|2414.21|2406.51|2413.23|2405.53|35
1652104290000|2022-05-09 13:51:30|2413.13|2405.43|2415.69|2407.99|2415.69|2407.99|2411.94|2404.24|36
1652104300000|2022-05-09 13:51:40|2416.16|2408.46|2422.01|2414.31|2423.39|2415.69|2415.64|2407.94|39
1652104310000|2022-05-09 13:51:50|2421.52|2413.82|2421.46|2413.76|2422.44|2414.74|2421.45|2413.75|40
1652104320000|2022-05-09 13:52:00|2421.48|2413.78|2417.85|2410.15|2423.41|2415.71|2417.85|2410.15|39
1652104330000|2022-05-09 13:52:10|2417.75|2410.05|2416.13|2408.43|2418.46|2410.76|2416.03|2408.33|40
1652104340000|2022-05-09 13:52:20|2416.2|2408.5|2416.87|2409.17|2417.56|2409.86|2416.12|2408.42|39
1652104350000|2022-05-09 13:52:30|2416.76|2409.06|2419.32|2411.62|2420.07|2412.37|2416.76|2409.06|36
1652104360000|2022-05-09 13:52:40|2418.89|2411.19|2418.59|2410.89|2419.57|2411.87|2417.66|2409.96|36
1652104370000|2022-05-09 13:52:50|2418.34|2410.64|2419.67|2411.97|2419.97|2412.27|2417.41|2409.71|37
1652104380000|2022-05-09 13:53:00|2419.87|2412.17|2417.99|2410.29|2421.53|2413.83|2417.99|2410.29|39
1652104390000|2022-05-09 13:53:10|2417.69|2409.99|2417.44|2409.74|2418.37|2410.67|2417.08|2409.38|38
1652104400000|2022-05-09 13:53:20|2418|2410.3|2419.9|2412.2|2420.29|2412.59|2417.33|2409.63|36
1652104410000|2022-05-09 13:53:30|2420.26|2412.56|2420.13|2412.43|2421.03|2413.33|2419.37|2411.67|39
1652104420000|2022-05-09 13:53:40|2420.05|2412.35|2423.52|2415.82|2423.52|2415.82|2419.61|2411.91|38
1652104430000|2022-05-09 13:53:50|2423.93|2416.23|2425.18|2417.48|2426.45|2418.75|2423.93|2416.23|39
1652104440000|2022-05-09 13:54:00|2425.08|2417.38|2423.56|2415.86|2425.97|2418.27|2422.58|2414.88|40
1652104450000|2022-05-09 13:54:10|2424.2|2416.5|2423.12|2415.42|2424.95|2417.25|2423.12|2415.42|39
1652104460000|2022-05-09 13:54:20|2422.99|2415.29|2423.64|2415.94|2424.34|2416.64|2421.57|2413.87|40
1652104470000|2022-05-09 13:54:30|2423.75|2416.05|2424.19|2416.49|2424.75|2417.05|2423.44|2415.74|38
1652104480000|2022-05-09 13:54:40|2424.33|2416.63|2423.57|2415.87|2424.64|2416.94|2423.04|2415.34|34
1652104490000|2022-05-09 13:54:50|2423.68|2415.98|2425.55|2417.85|2425.55|2417.85|2423.52|2415.82|37
1652104500000|2022-05-09 13:55:00|2425.6|2417.9|2423.39|2415.69|2425.6|2417.9|2423.39|2415.69|37
1652104510000|2022-05-09 13:55:10|2423.31|2415.61|2424.69|2416.99|2425.15|2417.45|2423.21|2415.51|39
1652104520000|2022-05-09 13:55:20|2424.86|2417.16|2423.51|2415.81|2424.86|2417.16|2423.34|2415.64|37
1652104530000|2022-05-09 13:55:30|2423.55|2415.85|2421.96|2414.26|2424.43|2416.73|2421.73|2414.03|40
1652104540000|2022-05-09 13:55:40|2421.74|2414.04|2418.76|2411.06|2421.74|2414.04|2418.76|2411.06|38
1652104550000|2022-05-09 13:55:50|2418.64|2410.94|2418.43|2410.73|2419.63|2411.93|2418.2|2410.5|40
1652104560000|2022-05-09 13:56:00|2418.68|2410.98|2418.11|2410.41|2418.68|2410.98|2417.58|2409.88|36
1652104570000|2022-05-09 13:56:10|2417.9|2410.2|2416.94|2409.24|2418.06|2410.36|2415.37|2407.67|39
1652104580000|2022-05-09 13:56:20|2417.19|2409.49|2415.4|2407.7|2417.57|2409.87|2415.11|2407.41|40
1652104590000|2022-05-09 13:56:30|2415.94|2408.24|2415.71|2408.01|2417.3|2409.6|2415.34|2407.64|40
1652104600000|2022-05-09 13:56:40|2415.79|2408.09|2415.92|2408.22|2417.74|2410.04|2415.77|2408.07|39
1652104610000|2022-05-09 13:56:50|2416.03|2408.33|2414.49|2406.79|2416.59|2408.89|2412.93|2405.23|38
1652104620000|2022-05-09 13:57:00|2414.56|2406.86|2413.5|2405.8|2415.22|2407.52|2412.67|2404.97|37
1652104630000|2022-05-09 13:57:10|2413.44|2405.74|2413.37|2405.67|2413.73|2406.03|2412.73|2405.03|37
1652104640000|2022-05-09 13:57:20|2413.31|2405.61|2414.44|2406.74|2415.51|2407.81|2413.11|2405.41|40
1652104650000|2022-05-09 13:57:30|2414.59|2406.89|2412.1|2404.4|2414.59|2406.89|2412.1|2404.4|40
1652104660000|2022-05-09 13:57:40|2412.01|2404.31|2411.53|2403.83|2412.44|2404.74|2411.53|2403.83|35
1652104670000|2022-05-09 13:57:50|2411.66|2403.96|2411.22|2403.52|2411.81|2404.11|2410.83|2403.13|38
1652104680000|2022-05-09 13:58:00|2411.12|2403.42|2411.47|2403.77|2412.25|2404.55|2410.31|2402.61|37
1652104690000|2022-05-09 13:58:10|2411.63|2403.93|2413.81|2406.11|2413.93|2406.23|2411.61|2403.91|38
1652104700000|2022-05-09 13:58:20|2413.9|2406.2|2415.11|2407.41|2416.71|2409.01|2413.9|2406.2|39
1652104710000|2022-05-09 13:58:30|2415.1|2407.4|2416.71|2409.01|2416.71|2409.01|2415.06|2407.36|40
1652104720000|2022-05-09 13:58:40|2416.5|2408.8|2419.26|2411.56|2421.05|2413.35|2416.5|2408.8|37
1652104730000|2022-05-09 13:58:50|2418.71|2411.01|2419.84|2412.14|2420.83|2413.13|2418.03|2410.33|39
1652104740000|2022-05-09 13:59:00|2419.87|2412.17|2418.25|2410.55|2420.25|2412.55|2417.66|2409.96|39
1652104750000|2022-05-09 13:59:10|2418.18|2410.48|2417.93|2410.23|2418.52|2410.82|2417.02|2409.32|35
1652104760000|2022-05-09 13:59:20|2417.53|2409.83|2416.84|2409.14|2417.73|2410.03|2416.4|2408.7|39
1652104770000|2022-05-09 13:59:30|2417.14|2409.44|2418.01|2410.31|2418.45|2410.75|2416.96|2409.26|37
1652104780000|2022-05-09 13:59:40|2418.32|2410.62|2417.9|2410.2|2418.72|2411.02|2417.11|2409.41|38
1652104790000|2022-05-09 13:59:50|2417.95|2410.25|2417.25|2409.55|2419.42|2411.72|2416.56|2408.86|34
1652104800000|2022-05-09 14:00:00|2417.53|2409.83|2415.83|2408.13|2417.79|2410.09|2415.77|2408.07|40
1652104810000|2022-05-09 14:00:10|2415.93|2408.23|2415.92|2408.22|2416.84|2409.14|2415.12|2407.42|39
1652104820000|2022-05-09 14:00:20|2415.76|2408.06|2412.99|2405.29|2415.87|2408.17|2412.92|2405.22|39
1652104830000|2022-05-09 14:00:30|2413.16|2405.46|2413.31|2405.61|2413.69|2405.99|2412.72|2405.02|37
1652104840000|2022-05-09 14:00:40|2413.08|2405.38|2410.41|2402.71|2413.08|2405.38|2410.41|2402.71|39
1652104850000|2022-05-09 14:00:50|2410.33|2402.63|2408.96|2401.26|2410.36|2402.66|2408.7|2401|40
1652104860000|2022-05-09 14:01:00|2409.32|2401.62|2410.57|2402.87|2410.82|2403.12|2408.91|2401.21|39
1652104870000|2022-05-09 14:01:10|2410.65|2402.95|2411.01|2403.31|2412.22|2404.52|2410.65|2402.95|40
1652104880000|2022-05-09 14:01:20|2410.99|2403.29|2409.86|2402.16|2411.11|2403.41|2409.86|2402.16|31
1652104890000|2022-05-09 14:01:30|2409.89|2402.19|2414.82|2407.12|2414.82|2407.12|2409.86|2402.16|34
1652104900000|2022-05-09 14:01:40|2415.16|2407.46|2414.16|2406.46|2415.71|2408.01|2413.56|2405.86|37
1652104910000|2022-05-09 14:01:50|2414.27|2406.57|2412.98|2405.28|2414.27|2406.57|2411.82|2404.12|39
1652104920000|2022-05-09 14:02:00|2413.5|2405.8|2417.09|2409.39|2419.45|2411.75|2413.5|2405.8|39
1652104930000|2022-05-09 14:02:10|2416.56|2408.86|2416.87|2409.17|2418.56|2410.86|2416.48|2408.78|40
1652104940000|2022-05-09 14:02:20|2416.78|2409.08|2416.76|2409.06|2417.27|2409.57|2416.16|2408.46|38
1652104950000|2022-05-09 14:02:30|2416.92|2409.22|2413.51|2405.81|2417.21|2409.51|2413.51|2405.81|41
1652104960000|2022-05-09 14:02:40|2413.83|2406.13|2414.49|2406.79|2414.49|2406.79|2412.85|2405.15|37
1652104970000|2022-05-09 14:02:50|2414.05|2406.35|2416.44|2408.74|2416.44|2408.74|2413.57|2405.87|38
1652104980000|2022-05-09 14:03:00|2416|2408.3|2417.05|2409.35|2417.16|2409.46|2415.95|2408.25|40
1652104990000|2022-05-09 14:03:10|2416.28|2408.58|2415.66|2407.96|2416.52|2408.82|2414.31|2406.61|40
1652105000000|2022-05-09 14:03:20|2414.77|2407.07|2416.04|2408.34|2416.53|2408.83|2414.47|2406.77|38
1652105010000|2022-05-09 14:03:30|2415.88|2408.18|2416.63|2408.93|2417.2|2409.5|2415.8|2408.1|36
1652105020000|2022-05-09 14:03:40|2417.37|2409.67|2417.21|2409.51|2417.83|2410.13|2416.12|2408.42|33
1652105030000|2022-05-09 14:03:50|2416.98|2409.28|2418.28|2410.58|2418.66|2410.96|2416.54|2408.84|30
1652105040000|2022-05-09 14:04:00|2418.18|2410.48|2420.07|2412.37|2420.07|2412.37|2417.62|2409.92|40
1652105050000|2022-05-09 14:04:10|2420.03|2412.33|2417.06|2409.36|2420.03|2412.33|2417.06|2409.36|30
1652105060000|2022-05-09 14:04:20|2417.21|2409.51|2416.21|2408.51|2417.21|2409.51|2416.21|2408.51|32
1652105070000|2022-05-09 14:04:30|2415.98|2408.28|2415.91|2408.21|2416.22|2408.52|2415.64|2407.94|28
1652105080000|2022-05-09 14:04:40|2415.5|2407.8|2414.22|2406.52|2415.77|2408.07|2414.22|2406.52|31
1652105090000|2022-05-09 14:04:50|2414.17|2406.47|2413.65|2405.95|2414.17|2406.47|2412.34|2404.64|36
1652105100000|2022-05-09 14:05:00|2413.42|2405.72|2413.75|2406.05|2414.81|2407.11|2412.93|2405.23|40
1652105110000|2022-05-09 14:05:10|2413.45|2405.75|2414.79|2407.09|2414.79|2407.09|2413.16|2405.46|38
1652105120000|2022-05-09 14:05:20|2414.97|2407.27|2413.57|2405.87|2415.34|2407.64|2413.57|2405.87|38
1652105130000|2022-05-09 14:05:30|2413.64|2405.94|2415.24|2407.54|2415.52|2407.82|2413.33|2405.63|36
1652105140000|2022-05-09 14:05:40|2415.17|2407.47|2415.51|2407.81|2416.18|2408.48|2415.07|2407.37|32
1652105150000|2022-05-09 14:05:50|2415.66|2407.96|2417.57|2409.87|2417.57|2409.87|2415.11|2407.41|35
1652105160000|2022-05-09 14:06:00|2416.93|2409.23|2415.93|2408.23|2416.93|2409.23|2415.66|2407.96|38
1652105170000|2022-05-09 14:06:10|2415.39|2407.69|2414.55|2406.85|2415.39|2407.69|2414.3|2406.6|32
1652105180000|2022-05-09 14:06:20|2414.6|2406.9|2413.56|2405.86|2414.66|2406.96|2412.31|2404.61|37
1652105190000|2022-05-09 14:06:30|2414.14|2406.44|2414.35|2406.65|2414.41|2406.71|2413.76|2406.06|34
1652105200000|2022-05-09 14:06:40|2414.39|2406.69|2414.54|2406.84|2415.43|2407.73|2413.69|2405.99|36
1652105210000|2022-05-09 14:06:50|2414.56|2406.86|2414.23|2406.53|2414.56|2406.86|2414.02|2406.32|35
1652105220000|2022-05-09 14:07:00|2414.77|2407.07|2414|2406.3|2414.88|2407.18|2413.7|2406|30
1652105230000|2022-05-09 14:07:10|2413.89|2406.19|2414.07|2406.37|2414.6|2406.9|2413|2405.3|34
1652105240000|2022-05-09 14:07:20|2414.17|2406.47|2414.11|2406.41|2414.17|2406.47|2413.29|2405.59|33
1652105250000|2022-05-09 14:07:30|2413.67|2405.97|2413.38|2405.68|2413.78|2406.08|2413.38|2405.68|33
1652105260000|2022-05-09 14:07:40|2413.52|2405.82|2412.93|2405.23|2413.52|2405.82|2412.93|2405.23|27
1652105270000|2022-05-09 14:07:50|2413.02|2405.32|2410.91|2403.21|2413.02|2405.32|2410.48|2402.78|30
1652105280000|2022-05-09 14:08:00|2410.72|2403.02|2411.03|2403.33|2411.86|2404.16|2410.01|2402.31|34
1652105290000|2022-05-09 14:08:10|2410.96|2403.26|2411.27|2403.57|2411.27|2403.57|2410.82|2403.12|36
1652105300000|2022-05-09 14:08:20|2411.79|2404.09|2411.85|2404.15|2412.43|2404.73|2411.78|2404.08|33
1652105310000|2022-05-09 14:08:30|2412.08|2404.38|2410.9|2403.2|2412.08|2404.38|2410.64|2402.94|35
1652105320000|2022-05-09 14:08:40|2410.75|2403.05|2411.13|2403.43|2411.36|2403.66|2410.36|2402.66|39
1652105330000|2022-05-09 14:08:50|2411.23|2403.53|2410.96|2403.26|2411.36|2403.66|2409.98|2402.28|36
1652105340000|2022-05-09 14:09:00|2410.28|2402.58|2407.31|2399.61|2410.96|2403.26|2407.28|2399.58|38
1652105350000|2022-05-09 14:09:10|2407.83|2400.13|2401.8|2394.1|2407.83|2400.13|2400.77|2393.07|40
1652105360000|2022-05-09 14:09:20|2401.99|2394.29|2402.9|2395.2|2403.24|2395.54|2400.85|2393.15|39
1652105370000|2022-05-09 14:09:30|2402.81|2395.11|2400.51|2392.81|2402.81|2395.11|2400.51|2392.81|37
1652105380000|2022-05-09 14:09:40|2400.56|2392.86|2400.63|2392.93|2401.66|2393.96|2400.08|2392.38|33
1652105390000|2022-05-09 14:09:50|2400.8|2393.1|2400.7|2393|2401.19|2393.49|2399.47|2391.77|39
1652105400000|2022-05-09 14:10:00|2399.6|2391.9|2400.69|2392.99|2401.37|2393.67|2399.23|2391.53|39
1652105410000|2022-05-09 14:10:10|2401.03|2393.33|2400.44|2392.74|2401.64|2393.94|2400.16|2392.46|40
1652105420000|2022-05-09 14:10:20|2400.14|2392.44|2399.06|2391.36|2400.33|2392.63|2397.28|2389.58|38
1652105430000|2022-05-09 14:10:30|2398.68|2390.98|2401.05|2393.35|2401.17|2393.47|2398.68|2390.98|35
1652105440000|2022-05-09 14:10:40|2401.23|2393.53|2401.59|2393.89|2402.41|2394.71|2401.23|2393.53|35
1652105450000|2022-05-09 14:10:50|2401.43|2393.73|2400.01|2392.31|2401.43|2393.73|2399.64|2391.94|34
1652105460000|2022-05-09 14:11:00|2400.07|2392.37|2400.58|2392.88|2400.59|2392.89|2399.49|2391.79|27
1652105470000|2022-05-09 14:11:10|2400.59|2392.89|2402.16|2394.46|2402.44|2394.74|2400.38|2392.68|38
1652105480000|2022-05-09 14:11:20|2402.62|2394.92|2403.32|2395.62|2404.12|2396.42|2402.57|2394.87|37
1652105490000|2022-05-09 14:11:30|2403.09|2395.39|2403.36|2395.66|2403.64|2395.94|2401.97|2394.27|38
1652105500000|2022-05-09 14:11:40|2403.83|2396.13|2403.93|2396.23|2404.4|2396.7|2403.49|2395.79|31
1652105510000|2022-05-09 14:11:50|2403.94|2396.24|2402.91|2395.21|2403.94|2396.24|2402.39|2394.69|32
1652105520000|2022-05-09 14:12:00|2403.11|2395.41|2401.63|2393.93|2403.13|2395.43|2401.63|2393.93|29
1652105530000|2022-05-09 14:12:10|2401.64|2393.94|2400.91|2393.21|2401.64|2393.94|2400.79|2393.09|34
1652105540000|2022-05-09 14:12:20|2401.29|2393.59|2400.89|2393.19|2402.24|2394.54|2400.62|2392.92|35
1652105550000|2022-05-09 14:12:30|2401.32|2393.62|2400.87|2393.17|2401.42|2393.72|2400.61|2392.91|26
1652105560000|2022-05-09 14:12:40|2400.95|2393.25|2402.87|2395.17|2402.87|2395.17|2399.94|2392.24|36
1652105570000|2022-05-09 14:12:50|2403.31|2395.61|2403.83|2396.13|2405.5|2397.8|2403.31|2395.61|34
1652105580000|2022-05-09 14:13:00|2403.89|2396.19|2403.65|2395.95|2403.89|2396.19|2402.84|2395.14|36
1652105590000|2022-05-09 14:13:10|2404.08|2396.38|2408.05|2400.35|2408.52|2400.82|2403.61|2395.91|39
1652105600000|2022-05-09 14:13:20|2408.02|2400.32|2409.9|2402.2|2410.37|2402.67|2408|2400.3|39
1652105610000|2022-05-09 14:13:30|2410.45|2402.75|2409.34|2401.64|2410.57|2402.87|2409.32|2401.62|36
1652105620000|2022-05-09 14:13:40|2409.58|2401.88|2409.12|2401.42|2409.64|2401.94|2408.56|2400.86|38
1652105630000|2022-05-09 14:13:50|2409.54|2401.84|2409.04|2401.34|2410.15|2402.45|2408.93|2401.23|39
1652105640000|2022-05-09 14:14:00|2409.45|2401.75|2409.8|2402.1|2410.52|2402.82|2409.24|2401.54|39
1652105650000|2022-05-09 14:14:10|2410.07|2402.37|2410.83|2403.13|2410.86|2403.16|2409.73|2402.03|40
1652105660000|2022-05-09 14:14:20|2410.97|2403.27|2412.11|2404.41|2412.11|2404.41|2410.75|2403.05|37
1652105670000|2022-05-09 14:14:30|2412.51|2404.81|2411.88|2404.18|2412.51|2404.81|2411.56|2403.86|36
1652105680000|2022-05-09 14:14:40|2412.07|2404.37|2412|2404.3|2413.6|2405.9|2411.46|2403.76|38
1652105690000|2022-05-09 14:14:50|2411.67|2403.97|2410.08|2402.38|2411.8|2404.1|2410.07|2402.37|37
1652105700000|2022-05-09 14:15:00|2409.93|2402.23|2411.03|2403.33|2411.03|2403.33|2409.05|2401.35|38
1652105710000|2022-05-09 14:15:10|2411.11|2403.41|2410.8|2403.1|2411.37|2403.67|2410.1|2402.4|38
1652105720000|2022-05-09 14:15:20|2410.37|2402.67|2408.73|2401.03|2410.59|2402.89|2408.73|2401.03|34
1652105730000|2022-05-09 14:15:30|2408.81|2401.11|2405.76|2398.06|2409.11|2401.41|2404.72|2397.02|39
1652105740000|2022-05-09 14:15:40|2406.09|2398.39|2404.83|2397.13|2406.09|2398.39|2404.54|2396.84|35
1652105750000|2022-05-09 14:15:50|2404.75|2397.05|2405.89|2398.19|2406.83|2399.13|2404.6|2396.9|36
1652105760000|2022-05-09 14:16:00|2406.02|2398.32|2406.22|2398.52|2406.22|2398.52|2404.99|2397.29|38
1652105770000|2022-05-09 14:16:10|2406.37|2398.67|2409|2401.3|2410.79|2403.09|2406.37|2398.67|37
1652105780000|2022-05-09 14:16:20|2408.99|2401.29|2406.17|2398.47|2409.01|2401.31|2406.09|2398.39|40
1652105790000|2022-05-09 14:16:30|2406.26|2398.56|2403.25|2395.55|2406.27|2398.57|2403.08|2395.38|40
1652105800000|2022-05-09 14:16:40|2403.15|2395.45|2403.75|2396.05|2404.72|2397.02|2403.15|2395.45|36
1652105810000|2022-05-09 14:16:50|2403.72|2396.02|2405.27|2397.57|2405.97|2398.27|2403.48|2395.78|38
1652105820000|2022-05-09 14:17:00|2405.49|2397.79|2405.84|2398.14|2407.29|2399.59|2405.43|2397.73|40
1652105830000|2022-05-09 14:17:10|2405.99|2398.29|2405.91|2398.21|2406.5|2398.8|2405.69|2397.99|37
1652105840000|2022-05-09 14:17:20|2406.31|2398.61|2405.32|2397.62|2406.87|2399.17|2405.29|2397.59|37
1652105850000|2022-05-09 14:17:30|2405.47|2397.77|2405.05|2397.35|2405.51|2397.81|2404.52|2396.82|35
1652105860000|2022-05-09 14:17:40|2405.2|2397.5|2403.43|2395.73|2406|2398.3|2402.53|2394.83|36
1652105870000|2022-05-09 14:17:50|2403.86|2396.16|2402.5|2394.8|2404.18|2396.48|2402.49|2394.79|36
1652105880000|2022-05-09 14:18:00|2402.28|2394.58|2402.25|2394.55|2402.99|2395.29|2401.23|2393.53|36
1652105890000|2022-05-09 14:18:10|2402.67|2394.97|2400.95|2393.25|2403.09|2395.39|2400.79|2393.09|38
1652105900000|2022-05-09 14:18:20|2400.72|2393.02|2400.64|2392.94|2401.16|2393.46|2399.46|2391.76|37
1652105910000|2022-05-09 14:18:30|2401.13|2393.43|2401.24|2393.54|2401.77|2394.07|2400.94|2393.24|37
1652105920000|2022-05-09 14:18:40|2401.18|2393.48|2401.03|2393.33|2401.25|2393.55|2400.67|2392.97|31
1652105930000|2022-05-09 14:18:50|2400.95|2393.25|2402.07|2394.37|2402.68|2394.98|2400.72|2393.02|29
1652105940000|2022-05-09 14:19:00|2402.1|2394.4|2401.59|2393.89|2402.31|2394.61|2401.58|2393.88|37
1652105950000|2022-05-09 14:19:10|2401.55|2393.85|2401.63|2393.93|2402.01|2394.31|2400.76|2393.06|37
1652105960000|2022-05-09 14:19:20|2402|2394.3|2403.5|2395.8|2403.5|2395.8|2401.57|2393.87|35
1652105970000|2022-05-09 14:19:30|2403.48|2395.78|2401|2393.3|2403.48|2395.78|2400.97|2393.27|36
1652105980000|2022-05-09 14:19:40|2401.19|2393.49|2399.64|2391.94|2401.19|2393.49|2399.21|2391.51|35
1652105990000|2022-05-09 14:19:50|2399.5|2391.8|2400.5|2392.8|2400.76|2393.06|2399.5|2391.8|35
1652106000000|2022-05-09 14:20:00|2400.43|2392.73|2400.36|2392.66|2400.62|2392.92|2399.34|2391.64|33
1652106010000|2022-05-09 14:20:10|2400.33|2392.63|2401.72|2394.02|2402.86|2395.16|2400.07|2392.37|37
1652106020000|2022-05-09 14:20:20|2401.2|2393.5|2400.44|2392.74|2401.35|2393.65|2400.4|2392.7|36
1652106030000|2022-05-09 14:20:30|2400.52|2392.82|2398.4|2390.7|2400.52|2392.82|2398.4|2390.7|38
1652106040000|2022-05-09 14:20:40|2398.57|2390.87|2397.53|2389.83|2398.71|2391.01|2397.07|2389.37|35
1652106050000|2022-05-09 14:20:50|2397.72|2390.02|2398|2390.3|2398.92|2391.22|2397.43|2389.73|36
1652106060000|2022-05-09 14:21:00|2397.88|2390.18|2399.04|2391.34|2399.18|2391.48|2397.57|2389.87|33
1652106070000|2022-05-09 14:21:10|2398.9|2391.2|2398.62|2390.92|2399.03|2391.33|2398.48|2390.78|34
1652106080000|2022-05-09 14:21:20|2398.65|2390.95|2400.45|2392.75|2400.64|2392.94|2398.64|2390.94|36
1652106090000|2022-05-09 14:21:30|2400.98|2393.28|2401.32|2393.62|2402.25|2394.55|2400.77|2393.07|38
1652106100000|2022-05-09 14:21:40|2401.31|2393.61|2400.99|2393.29|2401.91|2394.21|2400.43|2392.73|35
1652106110000|2022-05-09 14:21:50|2401.13|2393.43|2401.9|2394.2|2402.15|2394.45|2400.99|2393.29|39
1652106120000|2022-05-09 14:22:00|2402.69|2394.99|2403.35|2395.65|2403.81|2396.11|2402.18|2394.48|40
1652106130000|2022-05-09 14:22:10|2403.73|2396.03|2401.47|2393.77|2403.73|2396.03|2400.63|2392.93|36
1652106140000|2022-05-09 14:22:20|2401.29|2393.59|2400.96|2393.26|2401.91|2394.21|2400.2|2392.5|33
1652106150000|2022-05-09 14:22:30|2401.57|2393.87|2400.88|2393.18|2401.57|2393.87|2400.71|2393.01|30
1652106160000|2022-05-09 14:22:40|2400.97|2393.27|2399.69|2391.99|2401.36|2393.66|2399.69|2391.99|34
1652106170000|2022-05-09 14:22:50|2399.7|2392|2398.68|2390.98|2399.81|2392.11|2398.58|2390.88|23
1652106180000|2022-05-09 14:23:00|2398.67|2390.97|2397.93|2390.23|2398.78|2391.08|2397.88|2390.18|32
1652106190000|2022-05-09 14:23:10|2398.11|2390.41|2398.25|2390.55|2398.44|2390.74|2397.92|2390.22|25
1652106200000|2022-05-09 14:23:20|2398.38|2390.68|2397.78|2390.08|2398.73|2391.03|2397.49|2389.79|28
1652106210000|2022-05-09 14:23:30|2397.69|2389.99|2397.35|2389.65|2397.79|2390.09|2396.96|2389.26|36
1652106220000|2022-05-09 14:23:40|2397.24|2389.54|2397.79|2390.09|2397.79|2390.09|2396.85|2389.15|30
1652106230000|2022-05-09 14:23:50|2396.99|2389.29|2397.47|2389.77|2397.79|2390.09|2396.43|2388.73|35
1652106240000|2022-05-09 14:24:00|2397.36|2389.66|2396.96|2389.26|2397.79|2390.09|2395.33|2387.63|36
1652106250000|2022-05-09 14:24:10|2397.15|2389.45|2398.46|2390.76|2398.47|2390.77|2397.03|2389.33|36
1652106260000|2022-05-09 14:24:20|2398.1|2390.4|2397.65|2389.95|2398.19|2390.49|2397.38|2389.68|21
1652106270000|2022-05-09 14:24:30|2397.38|2389.68|2397.2|2389.5|2397.67|2389.97|2396.55|2388.85|27
1652106280000|2022-05-09 14:24:40|2397.18|2389.48|2393.88|2386.18|2397.18|2389.48|2393.31|2385.61|34
1652106290000|2022-05-09 14:24:50|2393.69|2385.99|2392.85|2385.15|2394.48|2386.78|2392.85|2385.15|37
1652106300000|2022-05-09 14:25:00|2393.04|2385.34|2392.05|2384.35|2393.44|2385.74|2391.45|2383.75|37
1652106310000|2022-05-09 14:25:10|2394.13|2386.43|2393.02|2385.32|2394.13|2386.43|2391.99|2384.29|34
1652106320000|2022-05-09 14:25:20|2392.63|2384.93|2390.28|2382.58|2393.93|2386.23|2390.28|2382.58|39
1652106330000|2022-05-09 14:25:30|2389.81|2382.11|2391.03|2383.33|2391.07|2383.37|2389.81|2382.11|37
1652106340000|2022-05-09 14:25:40|2391.04|2383.34|2390.69|2382.99|2391.45|2383.75|2390.35|2382.65|32
1652106350000|2022-05-09 14:25:50|2390.7|2383|2391.27|2383.57|2391.27|2383.57|2390.27|2382.57|31
1652106360000|2022-05-09 14:26:00|2391.45|2383.75|2392.5|2384.8|2392.68|2384.98|2391.45|2383.75|37
1652106370000|2022-05-09 14:26:10|2392.51|2384.81|2392.14|2384.44|2392.73|2385.03|2392.04|2384.34|36
1652106380000|2022-05-09 14:26:20|2392.11|2384.41|2394.1|2386.4|2394.1|2386.4|2392.11|2384.41|36
1652106390000|2022-05-09 14:26:30|2394.55|2386.85|2395.39|2387.69|2395.46|2387.76|2393.84|2386.14|35
1652106400000|2022-05-09 14:26:40|2395.5|2387.8|2395.58|2387.88|2396.58|2388.88|2395|2387.3|38
1652106410000|2022-05-09 14:26:50|2395.81|2388.11|2397.98|2390.28|2398.63|2390.93|2395.56|2387.86|39
1652106420000|2022-05-09 14:27:00|2398.37|2390.67|2397.35|2389.65|2398.73|2391.03|2397.35|2389.65|35
1652106430000|2022-05-09 14:27:10|2397.52|2389.82|2396.63|2388.93|2397.54|2389.84|2396.57|2388.87|30
1652106440000|2022-05-09 14:27:20|2396.61|2388.91|2396.66|2388.96|2397.31|2389.61|2395.59|2387.89|35
1652106450000|2022-05-09 14:27:30|2397|2389.3|2396|2388.3|2397|2389.3|2395.58|2387.88|36
1652106460000|2022-05-09 14:27:40|2396.22|2388.52|2397.2|2389.5|2397.24|2389.54|2394.81|2387.11|38
1652106470000|2022-05-09 14:27:50|2396.91|2389.21|2396.65|2388.95|2396.91|2389.21|2396.02|2388.32|37
1652106480000|2022-05-09 14:28:00|2396.83|2389.13|2395.14|2387.44|2396.85|2389.15|2395.04|2387.34|33
1652106490000|2022-05-09 14:28:10|2395.03|2387.33|2394.14|2386.44|2395.11|2387.41|2393.9|2386.2|35
1652106500000|2022-05-09 14:28:20|2393.88|2386.18|2394.4|2386.7|2394.61|2386.91|2391.98|2384.28|37
1652106510000|2022-05-09 14:28:30|2394.21|2386.51|2394.65|2386.95|2394.76|2387.06|2394.16|2386.46|39
1652106520000|2022-05-09 14:28:40|2394.84|2387.14|2394.38|2386.68|2395.28|2387.58|2393.11|2385.41|37
1652106530000|2022-05-09 14:28:50|2394.32|2386.62|2391.88|2384.18|2394.32|2386.62|2391.88|2384.18|33
1652106540000|2022-05-09 14:29:00|2392.34|2384.64|2390.51|2382.81|2392.41|2384.71|2390.48|2382.78|38
1652106550000|2022-05-09 14:29:10|2390.56|2382.86|2390.94|2383.24|2391.48|2383.78|2390.27|2382.57|36
1652106560000|2022-05-09 14:29:20|2391.34|2383.64|2391.2|2383.5|2391.97|2384.27|2390.08|2382.38|35
1652106570000|2022-05-09 14:29:30|2391.35|2383.65|2391.12|2383.42|2391.58|2383.88|2390.8|2383.1|35
1652106580000|2022-05-09 14:29:40|2391.24|2383.54|2390.83|2383.13|2391.53|2383.83|2388.73|2381.03|39
1652106590000|2022-05-09 14:29:50|2390.88|2383.18|2391.02|2383.32|2392.22|2384.52|2390.55|2382.85|38
1652106600000|2022-05-09 14:30:00|2390.9|2383.2|2389.76|2382.06|2391.2|2383.5|2389.17|2381.47|38
1652106610000|2022-05-09 14:30:10|2389.74|2382.04|2387.98|2380.28|2390.22|2382.52|2387.98|2380.28|34
1652106620000|2022-05-09 14:30:20|2387.76|2380.06|2389.01|2381.31|2389.25|2381.55|2387.12|2379.42|40
1652106630000|2022-05-09 14:30:30|2388.99|2381.29|2387.9|2380.2|2389.29|2381.59|2387.23|2379.53|39
1652106640000|2022-05-09 14:30:40|2387.92|2380.22|2389.4|2381.7|2389.54|2381.84|2387.84|2380.14|37
1652106650000|2022-05-09 14:30:50|2389.39|2381.69|2388.83|2381.13|2391.05|2383.35|2388.83|2381.13|37
1652106660000|2022-05-09 14:31:00|2388.77|2381.07|2389.74|2382.04|2389.74|2382.04|2388.62|2380.92|37
1652106670000|2022-05-09 14:31:10|2389.82|2382.12|2390.95|2383.25|2391.32|2383.62|2389.82|2382.12|36
1652106680000|2022-05-09 14:31:20|2391.48|2383.78|2390.61|2382.91|2391.48|2383.78|2389.68|2381.98|36
1652106690000|2022-05-09 14:31:30|2390.52|2382.82|2390.51|2382.81|2390.65|2382.95|2390.02|2382.32|35
1652106700000|2022-05-09 14:31:40|2390.29|2382.59|2389.47|2381.77|2390.35|2382.65|2389.35|2381.65|39
1652106710000|2022-05-09 14:31:50|2389.55|2381.85|2388.7|2381|2389.55|2381.85|2388.7|2381|34
1652106720000|2022-05-09 14:32:00|2388.26|2380.56|2387.65|2379.95|2388.26|2380.56|2386.9|2379.2|34
1652106730000|2022-05-09 14:32:10|2388.06|2380.36|2386.08|2378.38|2388.22|2380.52|2386.08|2378.38|36
1652106740000|2022-05-09 14:32:20|2385.93|2378.23|2385.91|2378.21|2386.1|2378.4|2384.54|2376.84|39
1652106750000|2022-05-09 14:32:30|2386.04|2378.34|2387.25|2379.55|2387.6|2379.9|2385.31|2377.61|38
1652106760000|2022-05-09 14:32:40|2387.11|2379.41|2386.6|2378.9|2387.11|2379.41|2385.23|2377.53|38
1652106770000|2022-05-09 14:32:50|2387.31|2379.61|2391.56|2383.86|2391.8|2384.1|2387.31|2379.61|40
1652106780000|2022-05-09 14:33:00|2391.74|2384.04|2395.46|2387.76|2395.52|2387.82|2391.15|2383.45|38
1652106790000|2022-05-09 14:33:10|2395.45|2387.75|2395.68|2387.98|2395.9|2388.2|2394.01|2386.31|38
1652106800000|2022-05-09 14:33:20|2395.79|2388.09|2392.84|2385.14|2396.5|2388.8|2392.65|2384.95|39
1652106810000|2022-05-09 14:33:30|2392.89|2385.19|2393.47|2385.77|2394.96|2387.26|2392.77|2385.07|40
1652106820000|2022-05-09 14:33:40|2393.28|2385.58|2391.29|2383.59|2393.28|2385.58|2391.08|2383.38|38
1652106830000|2022-05-09 14:33:50|2391.05|2383.35|2389.68|2381.98|2391.88|2384.18|2389.17|2381.47|34
1652106840000|2022-05-09 14:34:00|2389.65|2381.95|2389.69|2381.99|2390.26|2382.56|2389.15|2381.45|37
1652106850000|2022-05-09 14:34:10|2389.6|2381.9|2388.85|2381.15|2389.83|2382.13|2388.15|2380.45|30
1652106860000|2022-05-09 14:34:20|2388.54|2380.84|2390.15|2382.45|2390.15|2382.45|2388.54|2380.84|29
1652106870000|2022-05-09 14:34:30|2389.87|2382.17|2392.85|2385.15|2392.85|2385.15|2389.83|2382.13|38
1652106880000|2022-05-09 14:34:40|2392.96|2385.26|2395.21|2387.51|2395.51|2387.81|2392.73|2385.03|39
1652106890000|2022-05-09 14:34:50|2394.91|2387.21|2393.91|2386.21|2395.26|2387.56|2393.83|2386.13|39
1652106900000|2022-05-09 14:35:00|2393.89|2386.19|2394.83|2387.13|2394.83|2387.13|2393.34|2385.64|38
1652106910000|2022-05-09 14:35:10|2395.22|2387.52|2396.46|2388.76|2396.47|2388.77|2394.89|2387.19|40
1652106920000|2022-05-09 14:35:20|2396.72|2389.02|2399.9|2392.2|2399.9|2392.2|2396.54|2388.84|38
1652106930000|2022-05-09 14:35:30|2399.96|2392.26|2397.4|2389.7|2400.33|2392.63|2397.39|2389.69|37
1652106940000|2022-05-09 14:35:40|2397.77|2390.07|2398.71|2391.01|2399.15|2391.45|2396.74|2389.04|38
1652106950000|2022-05-09 14:35:50|2399.09|2391.39|2397.48|2389.78|2399.09|2391.39|2397.13|2389.43|40
1652106960000|2022-05-09 14:36:00|2396.66|2388.96|2396.37|2388.67|2397.12|2389.42|2394.98|2387.28|39
1652106970000|2022-05-09 14:36:10|2396.46|2388.76|2396.35|2388.65|2397.03|2389.33|2395.17|2387.47|39
1652106980000|2022-05-09 14:36:20|2396.45|2388.75|2396.06|2388.36|2397.05|2389.35|2395.59|2387.89|36
1652106990000|2022-05-09 14:36:30|2396.6|2388.9|2397.71|2390.01|2399.6|2391.9|2395.91|2388.21|39
1652107000000|2022-05-09 14:36:40|2397.93|2390.23|2398.68|2390.98|2400.39|2392.69|2397.91|2390.21|40
1652107010000|2022-05-09 14:36:50|2398.78|2391.08|2397.5|2389.8|2398.92|2391.22|2397.48|2389.78|34
1652107020000|2022-05-09 14:37:00|2397.49|2389.79|2397.28|2389.58|2397.65|2389.95|2396.44|2388.74|31
1652107030000|2022-05-09 14:37:10|2397.72|2390.02|2397.13|2389.43|2398.44|2390.74|2397.13|2389.43|33
1652107040000|2022-05-09 14:37:20|2397.29|2389.59|2395.09|2387.39|2397.29|2389.59|2395.01|2387.31|36
1652107050000|2022-05-09 14:37:30|2395.06|2387.36|2395.4|2387.7|2395.73|2388.03|2394.32|2386.62|38
1652107060000|2022-05-09 14:37:40|2395.5|2387.8|2392.38|2384.68|2395.58|2387.88|2391.18|2383.48|38
1652107070000|2022-05-09 14:37:50|2392.82|2385.12|2394.02|2386.32|2394.54|2386.84|2392.18|2384.48|39
1652107080000|2022-05-09 14:38:00|2394.44|2386.74|2392.79|2385.09|2394.44|2386.74|2392.74|2385.04|33
1652107090000|2022-05-09 14:38:10|2393.02|2385.32|2392.54|2384.84|2393.21|2385.51|2391.41|2383.71|33
1652107100000|2022-05-09 14:38:20|2392.56|2384.86|2391.71|2384.01|2392.62|2384.92|2391.65|2383.95|34
1652107110000|2022-05-09 14:38:30|2391.86|2384.16|2390.74|2383.04|2391.86|2384.16|2390.58|2382.88|38
1652107120000|2022-05-09 14:38:40|2390.76|2383.06|2390.76|2383.06|2392.14|2384.44|2390.49|2382.79|32
1652107130000|2022-05-09 14:38:50|2390.78|2383.08|2390.8|2383.1|2391.99|2384.29|2390|2382.3|37
1652107140000|2022-05-09 14:39:00|2390.54|2382.84|2386.42|2378.72|2390.54|2382.84|2386.3|2378.6|37
1652107150000|2022-05-09 14:39:10|2386.51|2378.81|2385.7|2378|2387.58|2379.88|2385.62|2377.92|39
1652107160000|2022-05-09 14:39:20|2385.71|2378.01|2382.94|2375.24|2385.71|2378.01|2382.9|2375.2|37
1652107170000|2022-05-09 14:39:30|2383.18|2375.48|2383.93|2376.23|2384.07|2376.37|2381.97|2374.27|36
1652107180000|2022-05-09 14:39:40|2384.08|2376.38|2379.84|2372.14|2384.09|2376.39|2379.84|2372.14|37
1652107190000|2022-05-09 14:39:50|2379.23|2371.53|2378.56|2370.86|2379.36|2371.66|2377.83|2370.13|38
1652107200000|2022-05-09 14:40:00|2378.71|2371.01|2380.21|2372.51|2382.35|2374.65|2378.5|2370.8|40
1652107210000|2022-05-09 14:40:10|2380.31|2372.61|2381.65|2373.95|2383.31|2375.61|2380.31|2372.61|40
1652107220000|2022-05-09 14:40:20|2381.74|2374.04|2380.69|2372.99|2381.74|2374.04|2379.35|2371.65|40
1652107230000|2022-05-09 14:40:30|2380.9|2373.2|2383.13|2375.43|2383.13|2375.43|2380.18|2372.48|40
1652107240000|2022-05-09 14:40:40|2383.27|2375.57|2382|2374.3|2383.57|2375.87|2381.76|2374.06|34
1652107250000|2022-05-09 14:40:50|2382.06|2374.36|2383.63|2375.93|2383.81|2376.11|2382.06|2374.36|38
1652107260000|2022-05-09 14:41:00|2383.64|2375.94|2385.94|2378.24|2386.49|2378.79|2383.47|2375.77|37
1652107270000|2022-05-09 14:41:10|2386.08|2378.38|2388.98|2381.28|2389.65|2381.95|2385.92|2378.22|37
1652107280000|2022-05-09 14:41:20|2388.88|2381.18|2391.1|2383.4|2391.1|2383.4|2388.65|2380.95|39
1652107290000|2022-05-09 14:41:30|2391.07|2383.37|2395.81|2388.11|2395.81|2388.11|2390.78|2383.08|39
1652107300000|2022-05-09 14:41:40|2395.82|2388.12|2396.04|2388.34|2396.88|2389.18|2395.49|2387.79|38
1652107310000|2022-05-09 14:41:50|2396.26|2388.56|2395.41|2387.71|2396.26|2388.56|2393.84|2386.14|39
1652107320000|2022-05-09 14:42:00|2395.85|2388.15|2398.5|2390.8|2398.76|2391.06|2395.1|2387.4|40
1652107330000|2022-05-09 14:42:10|2398.6|2390.9|2401.72|2394.02|2401.72|2394.02|2398.6|2390.9|38
1652107340000|2022-05-09 14:42:20|2401.69|2393.99|2405.89|2398.19|2406.48|2398.78|2400.74|2393.04|38
1652107350000|2022-05-09 14:42:30|2405.73|2398.03|2402.24|2394.54|2406.11|2398.41|2400.8|2393.1|40
1652107360000|2022-05-09 14:42:40|2402.08|2394.38|2400.76|2393.06|2402.73|2395.03|2400.67|2392.97|40
1652107370000|2022-05-09 14:42:50|2400.78|2393.08|2400.68|2392.98|2401.64|2393.94|2400.54|2392.84|34
1652107380000|2022-05-09 14:43:00|2400.47|2392.77|2400.89|2393.19|2401.66|2393.96|2400.47|2392.77|36
1652107390000|2022-05-09 14:43:10|2400.87|2393.17|2400.13|2392.43|2400.92|2393.22|2400.13|2392.43|35
1652107400000|2022-05-09 14:43:20|2400.06|2392.36|2400.26|2392.56|2400.36|2392.66|2399.46|2391.76|26
1652107410000|2022-05-09 14:43:30|2400.17|2392.47|2399.37|2391.67|2400.17|2392.47|2399.22|2391.52|29
1652107420000|2022-05-09 14:43:40|2399.36|2391.66|2402.07|2394.37|2402.14|2394.44|2399.05|2391.35|36
1652107430000|2022-05-09 14:43:50|2401.61|2393.91|2400.28|2392.58|2401.91|2394.21|2400.11|2392.41|39
1652107440000|2022-05-09 14:44:00|2400.26|2392.56|2399.65|2391.95|2400.78|2393.08|2399.3|2391.6|38
1652107450000|2022-05-09 14:44:10|2400.05|2392.35|2399.35|2391.65|2400.26|2392.56|2398.38|2390.68|32
1652107460000|2022-05-09 14:44:20|2399.16|2391.46|2399.25|2391.55|2399.25|2391.55|2396.63|2388.93|33
1652107470000|2022-05-09 14:44:30|2399.62|2391.92|2398.43|2390.73|2400.78|2393.08|2398.31|2390.61|37
1652107480000|2022-05-09 14:44:40|2398.56|2390.86|2400.26|2392.56|2400.46|2392.76|2398.56|2390.86|36
1652107490000|2022-05-09 14:44:50|2400.35|2392.65|2400.92|2393.22|2401.46|2393.76|2399.52|2391.82|36
1652107500000|2022-05-09 14:45:00|2401|2393.3|2403.23|2395.53|2405.01|2397.31|2401|2393.3|39
1652107510000|2022-05-09 14:45:10|2403.33|2395.63|2401.18|2393.48|2403.33|2395.63|2399.5|2391.8|40
1652107520000|2022-05-09 14:45:20|2401.25|2393.55|2400.15|2392.45|2401.34|2393.64|2398.66|2390.96|40
1652107530000|2022-05-09 14:45:30|2400.59|2392.89|2400.35|2392.65|2402.02|2394.32|2400|2392.3|38
1652107540000|2022-05-09 14:45:40|2400.44|2392.74|2400.93|2393.23|2401.83|2394.13|2400.44|2392.74|39
1652107550000|2022-05-09 14:45:50|2401.23|2393.53|2400.65|2392.95|2401.66|2393.96|2400.27|2392.57|37
1652107560000|2022-05-09 14:46:00|2400.66|2392.96|2402.59|2394.89|2402.59|2394.89|2400.2|2392.5|38
1652107570000|2022-05-09 14:46:10|2403.04|2395.34|2402.72|2395.02|2403.07|2395.37|2402.17|2394.47|37
1652107580000|2022-05-09 14:46:20|2402.65|2394.95|2403.85|2396.15|2403.92|2396.22|2402.65|2394.95|34
1652107590000|2022-05-09 14:46:30|2403.74|2396.04|2403.44|2395.74|2404.05|2396.35|2403.29|2395.59|37
1652107600000|2022-05-09 14:46:40|2403.45|2395.75|2401.4|2393.7|2403.61|2395.91|2401.21|2393.51|38
1652107610000|2022-05-09 14:46:50|2401.41|2393.71|2400.23|2392.53|2401.56|2393.86|2399.96|2392.26|31
1652107620000|2022-05-09 14:47:00|2399.5|2391.8|2398.06|2390.36|2400.23|2392.53|2397.18|2389.48|36
1652107630000|2022-05-09 14:47:10|2397.95|2390.25|2397.61|2389.91|2398.28|2390.58|2396.36|2388.66|35
1652107640000|2022-05-09 14:47:20|2397.34|2389.64|2397.39|2389.69|2397.61|2389.91|2396.21|2388.51|35
1652107650000|2022-05-09 14:47:30|2397.61|2389.91|2393.84|2386.14|2397.84|2390.14|2393.49|2385.79|36
1652107660000|2022-05-09 14:47:40|2394.08|2386.38|2394.27|2386.57|2394.89|2387.19|2393.88|2386.18|38
1652107670000|2022-05-09 14:47:50|2394.13|2386.43|2397.96|2390.26|2397.96|2390.26|2394.13|2386.43|40
1652107680000|2022-05-09 14:48:00|2398.1|2390.4|2399.49|2391.79|2401.05|2393.35|2398.1|2390.4|39
1652107690000|2022-05-09 14:48:10|2399.39|2391.69|2399.08|2391.38|2399.75|2392.05|2398.52|2390.82|37
1652107700000|2022-05-09 14:48:20|2399.22|2391.52|2397.31|2389.61|2399.22|2391.52|2397.2|2389.5|36
1652107710000|2022-05-09 14:48:30|2397.28|2389.58|2398.55|2390.85|2398.67|2390.97|2397.27|2389.57|35
1652107720000|2022-05-09 14:48:40|2398.54|2390.84|2397.09|2389.39|2398.69|2390.99|2397.09|2389.39|28
1652107730000|2022-05-09 14:48:50|2397.2|2389.5|2397.55|2389.85|2399.05|2391.35|2397|2389.3|35
1652107740000|2022-05-09 14:49:00|2397.29|2389.59|2399.08|2391.38|2399.1|2391.4|2397.29|2389.59|34
1652107750000|2022-05-09 14:49:10|2399.4|2391.7|2398.47|2390.77|2400.17|2392.47|2398.14|2390.44|37
1652107760000|2022-05-09 14:49:20|2398.45|2390.75|2408.43|2400.73|2408.43|2400.73|2398.41|2390.71|40
1652107770000|2022-05-09 14:49:30|2408.42|2400.72|2405.52|2397.82|2410.46|2402.76|2405.25|2397.55|39
1652107780000|2022-05-09 14:49:40|2405.57|2397.87|2406.02|2398.32|2406.75|2399.05|2404.78|2397.08|37
1652107790000|2022-05-09 14:49:50|2406.1|2398.4|2406.14|2398.44|2407.19|2399.49|2406.02|2398.32|39
1652107800000|2022-05-09 14:50:00|2406.18|2398.48|2406.29|2398.59|2406.84|2399.14|2405.16|2397.46|38
1652107810000|2022-05-09 14:50:10|2406.26|2398.56|2404.02|2396.32|2406.57|2398.87|2403.61|2395.91|36
1652107820000|2022-05-09 14:50:20|2404.29|2396.59|2404.99|2397.29|2406.53|2398.83|2404.24|2396.54|39
1652107830000|2022-05-09 14:50:30|2404.88|2397.18|2403.35|2395.65|2406.34|2398.64|2403.35|2395.65|37
1652107840000|2022-05-09 14:50:40|2403.38|2395.68|2402.59|2394.89|2403.74|2396.04|2402.2|2394.5|37
1652107850000|2022-05-09 14:50:50|2402.41|2394.71|2400.76|2393.06|2402.86|2395.16|2400.49|2392.79|37
1652107860000|2022-05-09 14:51:00|2400.79|2393.09|2399.48|2391.78|2401.46|2393.76|2399.15|2391.45|40
1652107870000|2022-05-09 14:51:10|2399.56|2391.86|2399.09|2391.39|2400.86|2393.16|2399.09|2391.39|37
1652107880000|2022-05-09 14:51:20|2399.04|2391.34|2396.73|2389.03|2399.27|2391.57|2396.39|2388.69|37
1652107890000|2022-05-09 14:51:30|2395.45|2387.75|2395.44|2387.74|2396.5|2388.8|2393.88|2386.18|38
1652107900000|2022-05-09 14:51:40|2395.43|2387.73|2394.43|2386.73|2395.57|2387.87|2394.43|2386.73|39
1652107910000|2022-05-09 14:51:50|2394.73|2387.03|2393.86|2386.16|2395.5|2387.8|2393.86|2386.16|35
1652107920000|2022-05-09 14:52:00|2393.89|2386.19|2396.29|2388.59|2396.85|2389.15|2393.27|2385.57|37
1652107930000|2022-05-09 14:52:10|2396.16|2388.46|2394.37|2386.67|2396.16|2388.46|2394.37|2386.67|35
1652107940000|2022-05-09 14:52:20|2394.34|2386.64|2397.09|2389.39|2397.09|2389.39|2393.88|2386.18|39
1652107950000|2022-05-09 14:52:30|2397.26|2389.56|2396.61|2388.91|2399.76|2392.06|2396.61|2388.91|40
1652107960000|2022-05-09 14:52:40|2396.54|2388.84|2397.38|2389.68|2397.38|2389.68|2395.63|2387.93|37
1652107970000|2022-05-09 14:52:50|2397.56|2389.86|2396.1|2388.4|2398.48|2390.78|2396.1|2388.4|34
1652107980000|2022-05-09 14:53:00|2396.35|2388.65|2396.51|2388.81|2396.99|2389.29|2396.18|2388.48|34
1652107990000|2022-05-09 14:53:10|2396.44|2388.74|2396.36|2388.66|2398.21|2390.51|2395.89|2388.19|39
1652108000000|2022-05-09 14:53:20|2396.24|2388.54|2395.9|2388.2|2396.98|2389.28|2395.79|2388.09|36
1652108010000|2022-05-09 14:53:30|2395.89|2388.19|2395.6|2387.9|2396.62|2388.92|2395|2387.3|38
1652108020000|2022-05-09 14:53:40|2395.88|2388.18|2395.34|2387.64|2396.37|2388.67|2394.91|2387.21|38
1652108030000|2022-05-09 14:53:50|2395.33|2387.63|2394.7|2387|2396.21|2388.51|2394.48|2386.78|38
1652108040000|2022-05-09 14:54:00|2394.86|2387.16|2393.81|2386.11|2395.33|2387.63|2393.76|2386.06|34
1652108050000|2022-05-09 14:54:10|2393.84|2386.14|2395.7|2388|2395.7|2388|2393.49|2385.79|32
1652108060000|2022-05-09 14:54:20|2396.09|2388.39|2395.25|2387.55|2396.11|2388.41|2395.15|2387.45|35
1652108070000|2022-05-09 14:54:30|2395.2|2387.5|2394.09|2386.39|2395.2|2387.5|2392.83|2385.13|33
1652108080000|2022-05-09 14:54:40|2394.12|2386.42|2395.75|2388.05|2396.98|2389.28|2394.12|2386.42|36
1652108090000|2022-05-09 14:54:50|2395.79|2388.09|2394|2386.3|2395.93|2388.23|2393.54|2385.84|34
1652108100000|2022-05-09 14:55:00|2393.54|2385.84|2393.54|2385.84|2394.85|2387.15|2393.08|2385.38|39
1652108110000|2022-05-09 14:55:10|2393.5|2385.8|2393.02|2385.32|2395.35|2387.65|2392.79|2385.09|39
1652108120000|2022-05-09 14:55:20|2393.07|2385.37|2392.8|2385.1|2393.3|2385.6|2391.75|2384.05|37
1652108130000|2022-05-09 14:55:30|2392.66|2384.96|2392.51|2384.81|2393.76|2386.06|2392.3|2384.6|34
1652108140000|2022-05-09 14:55:40|2392.62|2384.92|2391.66|2383.96|2392.79|2385.09|2391.66|2383.96|32
1652108150000|2022-05-09 14:55:50|2391.14|2383.44|2389.95|2382.25|2391.49|2383.79|2389.87|2382.17|34
1652108160000|2022-05-09 14:56:00|2390.01|2382.31|2390.66|2382.96|2391.67|2383.97|2390.01|2382.31|39
1652108170000|2022-05-09 14:56:10|2390.65|2382.95|2387.8|2380.1|2390.65|2382.95|2387.8|2380.1|36
1652108180000|2022-05-09 14:56:20|2387.97|2380.27|2390.79|2383.09|2391.21|2383.51|2386.8|2379.1|39
1652108190000|2022-05-09 14:56:30|2390.76|2383.06|2390.3|2382.6|2391.11|2383.41|2388.73|2381.03|37
1652108200000|2022-05-09 14:56:40|2390.47|2382.77|2393.03|2385.33|2394.31|2386.61|2389.91|2382.21|37
1652108210000|2022-05-09 14:56:50|2393.13|2385.43|2393.32|2385.62|2394.39|2386.69|2392.55|2384.85|39
1652108220000|2022-05-09 14:57:00|2393.52|2385.82|2394.78|2387.08|2395.39|2387.69|2392.68|2384.98|39
1652108230000|2022-05-09 14:57:10|2394.83|2387.13|2390.72|2383.02|2395.03|2387.33|2390.46|2382.76|37
1652108240000|2022-05-09 14:57:20|2390.86|2383.16|2388.99|2381.29|2390.86|2383.16|2388.05|2380.35|34
1652108250000|2022-05-09 14:57:30|2388.88|2381.18|2389.67|2381.97|2391.15|2383.45|2388.88|2381.18|40
1652108260000|2022-05-09 14:57:40|2389.38|2381.68|2390.85|2383.15|2391.5|2383.8|2389.23|2381.53|39
1652108270000|2022-05-09 14:57:50|2390.07|2382.37|2389.34|2381.64|2390.31|2382.61|2388.91|2381.21|39
1652108280000|2022-05-09 14:58:00|2389.27|2381.57|2389.7|2382|2389.7|2382|2388.73|2381.03|38
1652108290000|2022-05-09 14:58:10|2389.73|2382.03|2388.97|2381.27|2390.38|2382.68|2388.92|2381.22|38
1652108300000|2022-05-09 14:58:20|2388.85|2381.15|2387.76|2380.06|2389.29|2381.59|2387.36|2379.66|39
1652108310000|2022-05-09 14:58:30|2388.18|2380.48|2389.39|2381.69|2389.39|2381.69|2387.86|2380.16|39
1652108320000|2022-05-09 14:58:40|2389.34|2381.64|2388.97|2381.27|2389.48|2381.78|2388.53|2380.83|39
1652108330000|2022-05-09 14:58:50|2389.17|2381.47|2390.9|2383.2|2390.9|2383.2|2389.17|2381.47|40
1652108340000|2022-05-09 14:59:00|2390.83|2383.13|2391.01|2383.31|2391.93|2384.23|2390.7|2383|37
1652108350000|2022-05-09 14:59:10|2391.02|2383.32|2389.82|2382.12|2391.02|2383.32|2389.82|2382.12|37
1652108360000|2022-05-09 14:59:20|2389.76|2382.06|2391.15|2383.45|2391.15|2383.45|2389.47|2381.77|39
1652108370000|2022-05-09 14:59:30|2391.04|2383.34|2391.49|2383.79|2392.59|2384.89|2390.26|2382.56|37
1652108380000|2022-05-09 14:59:40|2391.51|2383.81|2390.16|2382.46|2391.97|2384.27|2389.56|2381.86|37
1652108390000|2022-05-09 14:59:50|2389.53|2381.83|2387.57|2379.87|2389.56|2381.86|2387.53|2379.83|38
1652108400000|2022-05-09 15:00:00|2387.52|2379.82|2390.55|2382.85|2390.96|2383.26|2385.74|2378.04|40
1652108410000|2022-05-09 15:00:10|2390.58|2382.88|2387.72|2380.02|2390.58|2382.88|2387.09|2379.39|37
1652108420000|2022-05-09 15:00:20|2387.76|2380.06|2390.02|2382.32|2390.5|2382.8|2387.76|2380.06|35
1652108430000|2022-05-09 15:00:30|2389.81|2382.11|2391.79|2384.09|2392.27|2384.57|2388.96|2381.26|39
1652108440000|2022-05-09 15:00:40|2391.66|2383.96|2393.51|2385.81|2393.82|2386.12|2391.32|2383.62|37
1652108450000|2022-05-09 15:00:50|2393.38|2385.68|2394.69|2386.99|2394.69|2386.99|2393.23|2385.53|39
1652108460000|2022-05-09 15:01:00|2395.02|2387.32|2392.46|2384.76|2395.19|2387.49|2392.21|2384.51|39
1652108470000|2022-05-09 15:01:10|2392.45|2384.75|2391.16|2383.46|2393.45|2385.75|2391.16|2383.46|40
1652108480000|2022-05-09 15:01:20|2391.85|2384.15|2392.5|2384.8|2393.76|2386.06|2391.13|2383.43|38
1652108490000|2022-05-09 15:01:30|2392.49|2384.79|2394.07|2386.37|2395.35|2387.65|2391.49|2383.79|40
1652108500000|2022-05-09 15:01:40|2393.88|2386.18|2392.93|2385.23|2394.16|2386.46|2392.38|2384.68|40
1652108510000|2022-05-09 15:01:50|2392.58|2384.88|2392.09|2384.39|2393.26|2385.56|2391.66|2383.96|37
1652108520000|2022-05-09 15:02:00|2392.04|2384.34|2393.82|2386.12|2393.98|2386.28|2391.21|2383.51|37
1652108530000|2022-05-09 15:02:10|2393.75|2386.05|2393.73|2386.03|2394.45|2386.75|2392.43|2384.73|39
1652108540000|2022-05-09 15:02:20|2393.61|2385.91|2392.78|2385.08|2394.38|2386.68|2392.16|2384.46|31
1652108550000|2022-05-09 15:02:30|2392.32|2384.62|2390.8|2383.1|2392.32|2384.62|2390.49|2382.79|37
1652108560000|2022-05-09 15:02:40|2390.72|2383.02|2389.41|2381.71|2391.12|2383.42|2389.41|2381.71|35
1652108570000|2022-05-09 15:02:50|2389.33|2381.63|2388.43|2380.73|2389.98|2382.28|2388.43|2380.73|31
1652108580000|2022-05-09 15:03:00|2388.44|2380.74|2390.03|2382.33|2390.03|2382.33|2388.3|2380.6|29
1652108590000|2022-05-09 15:03:10|2389.98|2382.28|2389.49|2381.79|2390.28|2382.58|2389.36|2381.66|33
1652108600000|2022-05-09 15:03:20|2389.39|2381.69|2390.56|2382.86|2390.89|2383.19|2389.32|2381.62|38
1652108610000|2022-05-09 15:03:30|2390.39|2382.69|2393.29|2385.59|2393.29|2385.59|2390.12|2382.42|37
1652108620000|2022-05-09 15:03:40|2393.73|2386.03|2394.79|2387.09|2395.16|2387.46|2393.35|2385.65|39
1652108630000|2022-05-09 15:03:50|2394.88|2387.18|2394.47|2386.77|2395.68|2387.98|2394.3|2386.6|38
1652108640000|2022-05-09 15:04:00|2394.41|2386.71|2395.01|2387.31|2396.42|2388.72|2394.41|2386.71|38
1652108650000|2022-05-09 15:04:10|2395.04|2387.34|2394.63|2386.93|2396.68|2388.98|2394.63|2386.93|38
1652108660000|2022-05-09 15:04:20|2394.68|2386.98|2394.76|2387.06|2396.66|2388.96|2394.68|2386.98|40
1652108670000|2022-05-09 15:04:30|2394.95|2387.25|2395.44|2387.74|2395.44|2387.74|2393.77|2386.07|35
1652108680000|2022-05-09 15:04:40|2395.54|2387.84|2398.81|2391.11|2398.81|2391.11|2395.54|2387.84|37
1652108690000|2022-05-09 15:04:50|2399.2|2391.5|2397.32|2389.62|2399.25|2391.55|2396.57|2388.87|36
1652108700000|2022-05-09 15:05:00|2397.13|2389.43|2396.82|2389.12|2397.13|2389.43|2395.7|2388|39
1652108710000|2022-05-09 15:05:10|2396.46|2388.76|2395.13|2387.43|2396.9|2389.2|2394.74|2387.04|39
1652108720000|2022-05-09 15:05:20|2395.07|2387.37|2396.05|2388.35|2396.94|2389.24|2394.88|2387.18|37
1652108730000|2022-05-09 15:05:30|2396.11|2388.41|2395.32|2387.62|2396.23|2388.53|2395.13|2387.43|34
1652108740000|2022-05-09 15:05:40|2395.41|2387.71|2395.33|2387.63|2395.99|2388.29|2395.07|2387.37|39
1652108750000|2022-05-09 15:05:50|2395.4|2387.7|2395.26|2387.56|2396.58|2388.88|2395.25|2387.55|37
1652108760000|2022-05-09 15:06:00|2395.38|2387.68|2395.06|2387.36|2396.14|2388.44|2394.87|2387.17|35
1652108770000|2022-05-09 15:06:10|2395.09|2387.39|2396.5|2388.8|2396.6|2388.9|2394.97|2387.27|37
1652108780000|2022-05-09 15:06:20|2396.49|2388.79|2396.33|2388.63|2397.79|2390.09|2394.98|2387.28|40
1652108790000|2022-05-09 15:06:30|2396.11|2388.41|2395.69|2387.99|2396.46|2388.76|2395.34|2387.64|33
1652108800000|2022-05-09 15:06:40|2395.68|2387.98|2395.93|2388.23|2396.02|2388.32|2395.32|2387.62|32
1652108810000|2022-05-09 15:06:50|2395.88|2388.18|2395.28|2387.58|2395.88|2388.18|2395.1|2387.4|36
1652108820000|2022-05-09 15:07:00|2395.26|2387.56|2393.73|2386.03|2395.46|2387.76|2392.61|2384.91|37
1652108830000|2022-05-09 15:07:10|2394|2386.3|2396.27|2388.57|2396.68|2388.98|2393.49|2385.79|39
1652108840000|2022-05-09 15:07:20|2396.31|2388.61|2397.54|2389.84|2397.72|2390.02|2395.89|2388.19|35
1652108850000|2022-05-09 15:07:30|2397.53|2389.83|2398.6|2390.9|2398.89|2391.19|2397.53|2389.83|37
1652108860000|2022-05-09 15:07:40|2398.83|2391.13|2398.83|2391.13|2399.45|2391.75|2398.48|2390.78|40
1652108870000|2022-05-09 15:07:50|2398.84|2391.14|2399.06|2391.36|2399.29|2391.59|2398.6|2390.9|37
1652108880000|2022-05-09 15:08:00|2399.09|2391.39|2402.44|2394.74|2403.01|2395.31|2399.09|2391.39|39
1652108890000|2022-05-09 15:08:10|2402.32|2394.62|2400.58|2392.88|2402.47|2394.77|2400.14|2392.44|38
1652108900000|2022-05-09 15:08:20|2400.51|2392.81|2401.31|2393.61|2401.57|2393.87|2399.93|2392.23|36
1652108910000|2022-05-09 15:08:30|2400.99|2393.29|2400.75|2393.05|2401.06|2393.36|2400.21|2392.51|36
1652108920000|2022-05-09 15:08:40|2400.7|2393|2399.86|2392.16|2400.72|2393.02|2399.21|2391.51|35
1652108930000|2022-05-09 15:08:50|2399.77|2392.07|2398.21|2390.51|2399.77|2392.07|2397.6|2389.9|35
1652108940000|2022-05-09 15:09:00|2398.23|2390.53|2398.19|2390.49|2399.01|2391.31|2398.08|2390.38|39
1652108950000|2022-05-09 15:09:10|2398.07|2390.37|2398.28|2390.58|2399.8|2392.1|2398.07|2390.37|36
1652108960000|2022-05-09 15:09:20|2398.32|2390.62|2399.19|2391.49|2399.3|2391.6|2398.32|2390.62|35
1652108970000|2022-05-09 15:09:30|2399.2|2391.5|2399.98|2392.28|2400.81|2393.11|2398.85|2391.15|34
1652108980000|2022-05-09 15:09:40|2399.79|2392.09|2401.46|2393.76|2401.5|2393.8|2399.55|2391.85|38
1652108990000|2022-05-09 15:09:50|2401.47|2393.77|2403.28|2395.58|2403.71|2396.01|2401.47|2393.77|35
1652109000000|2022-05-09 15:10:00|2403.2|2395.5|2404.23|2396.53|2404.57|2396.87|2402.77|2395.07|39
1652109010000|2022-05-09 15:10:10|2404.41|2396.71|2405.43|2397.73|2406.04|2398.34|2403.97|2396.27|38
1652109020000|2022-05-09 15:10:20|2405.4|2397.7|2405.11|2397.41|2406.11|2398.41|2405.11|2397.41|38
1652109030000|2022-05-09 15:10:30|2405.06|2397.36|2403.55|2395.85|2405.43|2397.73|2403.44|2395.74|37
1652109040000|2022-05-09 15:10:40|2403.57|2395.87|2404.79|2397.09|2404.87|2397.17|2403.12|2395.42|37
1652109050000|2022-05-09 15:10:50|2405.02|2397.32|2405.1|2397.4|2406.05|2398.35|2404.85|2397.15|38
1652109060000|2022-05-09 15:11:00|2405.4|2397.7|2405.23|2397.53|2405.77|2398.07|2404.85|2397.15|37
1652109070000|2022-05-09 15:11:10|2405.66|2397.96|2405.21|2397.51|2406.16|2398.46|2405.09|2397.39|32
1652109080000|2022-05-09 15:11:20|2405.29|2397.59|2405.58|2397.88|2405.76|2398.06|2405.17|2397.47|32
1652109090000|2022-05-09 15:11:30|2405.57|2397.87|2406.11|2398.41|2406.11|2398.41|2405.57|2397.87|29
1652109100000|2022-05-09 15:11:40|2406.14|2398.44|2405.51|2397.81|2406.21|2398.51|2405.5|2397.8|33
1652109110000|2022-05-09 15:11:50|2405.52|2397.82|2405.71|2398.01|2405.79|2398.09|2405.3|2397.6|28
1652109120000|2022-05-09 15:12:00|2405.87|2398.17|2405.18|2397.48|2405.87|2398.17|2405.15|2397.45|23
1652109130000|2022-05-09 15:12:10|2404.69|2396.99|2403.78|2396.08|2404.73|2397.03|2403.73|2396.03|30
1652109140000|2022-05-09 15:12:20|2404.17|2396.47|2404.87|2397.17|2405.32|2397.62|2403.98|2396.28|38
1652109150000|2022-05-09 15:12:30|2404.79|2397.09|2406.07|2398.37|2406.07|2398.37|2404.46|2396.76|36
1652109160000|2022-05-09 15:12:40|2405.91|2398.21|2403.42|2395.72|2405.92|2398.22|2403.42|2395.72|35
1652109170000|2022-05-09 15:12:50|2403.25|2395.55|2403.94|2396.24|2403.94|2396.24|2402.64|2394.94|34
1652109180000|2022-05-09 15:13:00|2403.63|2395.93|2402.08|2394.38|2403.94|2396.24|2401.33|2393.63|33
1652109190000|2022-05-09 15:13:10|2402.17|2394.47|2402.24|2394.54|2402.64|2394.94|2401.57|2393.87|32
1652109200000|2022-05-09 15:13:20|2402.28|2394.58|2400.73|2393.03|2402.42|2394.72|2400.66|2392.96|31
1652109210000|2022-05-09 15:13:30|2400.72|2393.02|2400.59|2392.89|2401.27|2393.57|2400.57|2392.87|30
1652109220000|2022-05-09 15:13:40|2400.57|2392.87|2399.62|2391.92|2400.7|2393|2399.62|2391.92|24
1652109230000|2022-05-09 15:13:50|2399.6|2391.9|2398.62|2390.92|2399.83|2392.13|2398.62|2390.92|28
1652109240000|2022-05-09 15:14:00|2398.8|2391.1|2399.44|2391.74|2400.46|2392.76|2398.69|2390.99|32
1652109250000|2022-05-09 15:14:10|2399.42|2391.72|2400.36|2392.66|2400.76|2393.06|2398.9|2391.2|35
1652109260000|2022-05-09 15:14:20|2400.58|2392.88|2400.12|2392.42|2400.69|2392.99|2399.54|2391.84|33
1652109270000|2022-05-09 15:14:30|2400.04|2392.34|2399.51|2391.81|2400.4|2392.7|2399.34|2391.64|35
1652109280000|2022-05-09 15:14:40|2399.49|2391.79|2399.92|2392.22|2400.04|2392.34|2399.48|2391.78|36
1652109290000|2022-05-09 15:14:50|2399.8|2392.1|2400.68|2392.98|2400.81|2393.11|2399.79|2392.09|30
1652109300000|2022-05-09 15:15:00|2400.49|2392.79|2403.37|2395.67|2403.47|2395.77|2400.18|2392.48|37
1652109310000|2022-05-09 15:15:10|2403.24|2395.54|2401.97|2394.27|2403.24|2395.54|2401.76|2394.06|39
1652109320000|2022-05-09 15:15:20|2402.11|2394.41|2401.51|2393.81|2402.51|2394.81|2401.24|2393.54|33
1652109330000|2022-05-09 15:15:30|2401.55|2393.85|2402.73|2395.03|2402.73|2395.03|2401.4|2393.7|38
1652109340000|2022-05-09 15:15:40|2402.72|2395.02|2403.04|2395.34|2403.04|2395.34|2401.87|2394.17|34
1652109350000|2022-05-09 15:15:50|2403.13|2395.43|2402.07|2394.37|2403.46|2395.76|2402.05|2394.35|35
1652109360000|2022-05-09 15:16:00|2402.06|2394.36|2405.27|2397.57|2405.29|2397.59|2402.06|2394.36|38
1652109370000|2022-05-09 15:16:10|2405.34|2397.64|2405.53|2397.83|2405.76|2398.06|2404.13|2396.43|33
1652109380000|2022-05-09 15:16:20|2405.49|2397.79|2404.72|2397.02|2405.52|2397.82|2404.64|2396.94|37
1652109390000|2022-05-09 15:16:30|2404.69|2396.99|2403.09|2395.39|2405.69|2397.99|2403.09|2395.39|38
1652109400000|2022-05-09 15:16:40|2403.02|2395.32|2402.85|2395.15|2403.09|2395.39|2402.39|2394.69|36
1652109410000|2022-05-09 15:16:50|2403.11|2395.41|2402.29|2394.59|2403.52|2395.82|2402.29|2394.59|36
1652109420000|2022-05-09 15:17:00|2402.37|2394.67|2401.42|2393.72|2402.44|2394.74|2401.25|2393.55|34
1652109430000|2022-05-09 15:17:10|2401.18|2393.48|2400.72|2393.02|2401.18|2393.48|2400.62|2392.92|28
1652109440000|2022-05-09 15:17:20|2400.61|2392.91|2400.27|2392.57|2401.23|2393.53|2400.27|2392.57|29
1652109450000|2022-05-09 15:17:30|2400.28|2392.58|2400.3|2392.6|2400.41|2392.71|2399.91|2392.21|30
1652109460000|2022-05-09 15:17:40|2400.33|2392.63|2401.62|2393.92|2401.82|2394.12|2400.33|2392.63|35
1652109470000|2022-05-09 15:17:50|2401.6|2393.9|2399.72|2392.02|2401.6|2393.9|2399.72|2392.02|27
1652109480000|2022-05-09 15:18:00|2399.75|2392.05|2399.87|2392.17|2399.94|2392.24|2399.09|2391.39|30
1652109490000|2022-05-09 15:18:10|2399.89|2392.19|2400.42|2392.72|2400.87|2393.17|2399.89|2392.19|34
1652109500000|2022-05-09 15:18:20|2400.62|2392.92|2401.16|2393.46|2401.29|2393.59|2400.04|2392.34|35
1652109510000|2022-05-09 15:18:30|2401.15|2393.45|2401.9|2394.2|2402.58|2394.88|2401.14|2393.44|38
1652109520000|2022-05-09 15:18:40|2401.89|2394.19|2401.95|2394.25|2402.19|2394.49|2401.38|2393.68|35
1652109530000|2022-05-09 15:18:50|2401.92|2394.22|2403.09|2395.39|2403.09|2395.39|2401.89|2394.19|36
1652109540000|2022-05-09 15:19:00|2403.06|2395.36|2402.04|2394.34|2403.21|2395.51|2401.13|2393.43|37
1652109550000|2022-05-09 15:19:10|2402.06|2394.36|2401.32|2393.62|2403.14|2395.44|2401.32|2393.62|36
1652109560000|2022-05-09 15:19:20|2401.52|2393.82|2400.2|2392.5|2401.71|2394.01|2400.06|2392.36|36
1652109570000|2022-05-09 15:19:30|2400.26|2392.56|2399.66|2391.96|2400.26|2392.56|2399.42|2391.72|35
1652109580000|2022-05-09 15:19:40|2399.82|2392.12|2399.26|2391.56|2399.9|2392.2|2399.01|2391.31|34
1652109590000|2022-05-09 15:19:50|2399.34|2391.64|2398.37|2390.67|2399.9|2392.2|2398.37|2390.67|31
1652109600000|2022-05-09 15:20:00|2398.35|2390.65|2398.21|2390.51|2398.43|2390.73|2397.57|2389.87|31
1652109610000|2022-05-09 15:20:10|2398.23|2390.53|2398.18|2390.48|2398.93|2391.23|2398.08|2390.38|34
1652109620000|2022-05-09 15:20:20|2398.19|2390.49|2397.05|2389.35|2398.19|2390.49|2396.76|2389.06|36
1652109630000|2022-05-09 15:20:30|2396.99|2389.29|2397.83|2390.13|2398.64|2390.94|2396.83|2389.13|38
1652109640000|2022-05-09 15:20:40|2397.78|2390.08|2398.29|2390.59|2398.56|2390.86|2396.65|2388.95|38
1652109650000|2022-05-09 15:20:50|2398.07|2390.37|2397.65|2389.95|2398.07|2390.37|2397.39|2389.69|32
1652109660000|2022-05-09 15:21:00|2397.62|2389.92|2396.11|2388.41|2397.62|2389.92|2396.11|2388.41|36
1652109670000|2022-05-09 15:21:10|2396.35|2388.65|2396.92|2389.22|2397.23|2389.53|2396.13|2388.43|39
1652109680000|2022-05-09 15:21:20|2396.98|2389.28|2397.29|2389.59|2397.84|2390.14|2396.98|2389.28|35
1652109690000|2022-05-09 15:21:30|2397.28|2389.58|2398.65|2390.95|2398.7|2391|2396.35|2388.65|30
1652109700000|2022-05-09 15:21:40|2398.63|2390.93|2397.52|2389.82|2398.66|2390.96|2397.52|2389.82|35
1652109710000|2022-05-09 15:21:50|2397.53|2389.83|2396.76|2389.06|2397.56|2389.86|2396.76|2389.06|31
1652109720000|2022-05-09 15:22:00|2396.75|2389.05|2395.94|2388.24|2396.75|2389.05|2395.94|2388.24|21
1652109730000|2022-05-09 15:22:10|2395.47|2387.77|2394.82|2387.12|2395.54|2387.84|2393.84|2386.14|33
1652109740000|2022-05-09 15:22:20|2394.79|2387.09|2394.62|2386.92|2394.79|2387.09|2393.18|2385.48|32
1652109750000|2022-05-09 15:22:30|2394.31|2386.61|2392.63|2384.93|2394.62|2386.92|2390.49|2382.79|38
1652109760000|2022-05-09 15:22:40|2393.16|2385.46|2391.76|2384.06|2393.83|2386.13|2391.62|2383.92|39
1652109770000|2022-05-09 15:22:50|2391.61|2383.91|2391.62|2383.92|2392.42|2384.72|2391.59|2383.89|36
1652109780000|2022-05-09 15:23:00|2391.51|2383.81|2390.58|2382.88|2391.51|2383.81|2390.42|2382.72|35
1652109790000|2022-05-09 15:23:10|2390.42|2382.72|2390.51|2382.81|2391.12|2383.42|2390.25|2382.55|34
1652109800000|2022-05-09 15:23:20|2390.58|2382.88|2390.76|2383.06|2391.17|2383.47|2390.56|2382.86|37
1652109810000|2022-05-09 15:23:30|2390.94|2383.24|2388.76|2381.06|2391.43|2383.73|2388.76|2381.06|33
1652109820000|2022-05-09 15:23:40|2387.98|2380.28|2389.01|2381.31|2389.21|2381.51|2387.08|2379.38|36
1652109830000|2022-05-09 15:23:50|2388.76|2381.06|2387.54|2379.84|2389.31|2381.61|2387.38|2379.68|38
1652109840000|2022-05-09 15:24:00|2387.5|2379.8|2387.31|2379.61|2387.78|2380.08|2386.96|2379.26|34
1652109850000|2022-05-09 15:24:10|2387.24|2379.54|2388.77|2381.07|2388.85|2381.15|2387.24|2379.54|39
1652109860000|2022-05-09 15:24:20|2388.78|2381.08|2387.12|2379.42|2389.18|2381.48|2386.19|2378.49|36
1652109870000|2022-05-09 15:24:30|2387.15|2379.45|2387.7|2380|2388.17|2380.47|2386.92|2379.22|35
1652109880000|2022-05-09 15:24:40|2387.71|2380.01|2389.49|2381.79|2389.89|2382.19|2387.55|2379.85|38
1652109890000|2022-05-09 15:24:50|2389.61|2381.91|2388.23|2380.53|2389.96|2382.26|2388.23|2380.53|38
1652109900000|2022-05-09 15:25:00|2388.34|2380.64|2388.89|2381.19|2388.97|2381.27|2387.7|2380|35
1652109910000|2022-05-09 15:25:10|2388.62|2380.92|2390.08|2382.38|2390.33|2382.63|2388.62|2380.92|34
1652109920000|2022-05-09 15:25:20|2389.82|2382.12|2389.25|2381.55|2390.68|2382.98|2389.25|2381.55|33
1652109930000|2022-05-09 15:25:30|2389.01|2381.31|2388.16|2380.46|2389.38|2381.68|2388.12|2380.42|31
1652109940000|2022-05-09 15:25:40|2387.93|2380.23|2387.89|2380.19|2388.21|2380.51|2387.42|2379.72|38
1652109950000|2022-05-09 15:25:50|2387.67|2379.97|2387.79|2380.09|2388.33|2380.63|2387.25|2379.55|33
1652109960000|2022-05-09 15:26:00|2387.59|2379.89|2384.59|2376.89|2387.59|2379.89|2384.56|2376.86|39
1652109970000|2022-05-09 15:26:10|2384.6|2376.9|2384.71|2377.01|2385.52|2377.82|2384.01|2376.31|36
1652109980000|2022-05-09 15:26:20|2384.37|2376.67|2382.66|2374.96|2384.54|2376.84|2380.19|2372.49|39
1652109990000|2022-05-09 15:26:30|2382.77|2375.07|2380.83|2373.13|2382.77|2375.07|2380.83|2373.13|39
1652110000000|2022-05-09 15:26:40|2380.82|2373.12|2382.25|2374.55|2382.45|2374.75|2380.64|2372.94|37
1652110010000|2022-05-09 15:26:50|2382.01|2374.31|2382.8|2375.1|2383.5|2375.8|2382.01|2374.31|36
1652110020000|2022-05-09 15:27:00|2382.87|2375.17|2384.44|2376.74|2384.51|2376.81|2382.64|2374.94|37
1652110030000|2022-05-09 15:27:10|2384.3|2376.6|2381.59|2373.89|2384.75|2377.05|2381.59|2373.89|33
1652110040000|2022-05-09 15:27:20|2381.42|2373.72|2381.63|2373.93|2382.38|2374.68|2381.05|2373.35|37
1652110050000|2022-05-09 15:27:30|2381.76|2374.06|2382.13|2374.43|2383.3|2375.6|2381.76|2374.06|37
1652110060000|2022-05-09 15:27:40|2382.04|2374.34|2381.83|2374.13|2382.56|2374.86|2381.49|2373.79|37
1652110070000|2022-05-09 15:27:50|2381.68|2373.98|2381.85|2374.15|2382.33|2374.63|2381.37|2373.67|35
1652110080000|2022-05-09 15:28:00|2381.78|2374.08|2381.56|2373.86|2382.03|2374.33|2380.91|2373.21|33
1652110090000|2022-05-09 15:28:10|2381.86|2374.16|2379.95|2372.25|2381.86|2374.16|2379.19|2371.49|32
1652110100000|2022-05-09 15:28:20|2379.77|2372.07|2380.39|2372.69|2381.27|2373.57|2379.19|2371.49|39
1652110110000|2022-05-09 15:28:30|2380.23|2372.53|2381.46|2373.76|2381.74|2374.04|2379.52|2371.82|37
1652110120000|2022-05-09 15:28:40|2381.47|2373.77|2382.07|2374.37|2382.28|2374.58|2381.24|2373.54|34
1652110130000|2022-05-09 15:28:50|2382.11|2374.41|2383.8|2376.1|2383.8|2376.1|2382.07|2374.37|36
1652110140000|2022-05-09 15:29:00|2383.9|2376.2|2382.77|2375.07|2384.5|2376.8|2382.68|2374.98|38
1652110150000|2022-05-09 15:29:10|2382.8|2375.1|2381.72|2374.02|2382.8|2375.1|2381.25|2373.55|36
1652110160000|2022-05-09 15:29:20|2381.87|2374.17|2381.82|2374.12|2382.36|2374.66|2381.53|2373.83|35
1652110170000|2022-05-09 15:29:30|2381.69|2373.99|2379.68|2371.98|2381.8|2374.1|2379.68|2371.98|32
1652110180000|2022-05-09 15:29:40|2379.8|2372.1|2379.27|2371.57|2379.99|2372.29|2378.88|2371.18|37
1652110190000|2022-05-09 15:29:50|2379.16|2371.46|2379.71|2372.01|2379.78|2372.08|2378.74|2371.04|36
1652110200000|2022-05-09 15:30:00|2380.02|2372.32|2381.06|2373.36|2381.59|2373.89|2379.52|2371.82|39
1652110210000|2022-05-09 15:30:10|2381.07|2373.37|2380.02|2372.32|2381.46|2373.76|2379.79|2372.09|32
1652110220000|2022-05-09 15:30:20|2380.04|2372.34|2370.72|2363.02|2380.04|2372.34|2370.34|2362.64|36
1652110230000|2022-05-09 15:30:30|2371.1|2363.4|2371.6|2363.9|2372.4|2364.7|2370.91|2363.21|39
1652110240000|2022-05-09 15:30:40|2371.52|2363.82|2371.73|2364.03|2371.92|2364.22|2369.16|2361.46|40
1652110250000|2022-05-09 15:30:50|2371.7|2364|2369.93|2362.23|2372.24|2364.54|2369.74|2362.04|39
1652110260000|2022-05-09 15:31:00|2369.81|2362.11|2368.41|2360.71|2370.04|2362.34|2368.15|2360.45|35
1652110270000|2022-05-09 15:31:10|2368.23|2360.53|2368.54|2360.84|2369.86|2362.16|2368.23|2360.53|36
1652110280000|2022-05-09 15:31:20|2368.15|2360.45|2364.3|2356.6|2368.82|2361.12|2363.81|2356.11|34
1652110290000|2022-05-09 15:31:30|2365.06|2357.36|2362.69|2354.99|2365.83|2358.13|2362.69|2354.99|39
1652110300000|2022-05-09 15:31:40|2362.7|2355|2362.61|2354.91|2362.96|2355.26|2360.12|2352.42|39
1652110310000|2022-05-09 15:31:50|2362.59|2354.89|2357.12|2349.42|2362.95|2355.25|2357.12|2349.42|39
1652110320000|2022-05-09 15:32:00|2356.83|2349.13|2356.58|2348.88|2357.9|2350.2|2351.95|2344.25|39
1652110330000|2022-05-09 15:32:10|2356.14|2348.44|2359.81|2352.11|2359.81|2352.11|2355.99|2348.29|40
1652110340000|2022-05-09 15:32:20|2360|2352.3|2361.47|2353.77|2362.74|2355.04|2360|2352.3|38
1652110350000|2022-05-09 15:32:30|2361.03|2353.33|2357.89|2350.19|2361.15|2353.45|2357.88|2350.18|40
1652110360000|2022-05-09 15:32:40|2357.83|2350.13|2358.46|2350.76|2359.1|2351.4|2356.57|2348.87|40
1652110370000|2022-05-09 15:32:50|2358.21|2350.51|2358.38|2350.68|2359.55|2351.85|2357.86|2350.16|39
1652110380000|2022-05-09 15:33:00|2358.36|2350.66|2355.96|2348.26|2358.43|2350.73|2355.14|2347.44|40
1652110390000|2022-05-09 15:33:10|2355.68|2347.98|2353.33|2345.63|2355.96|2348.26|2353.19|2345.49|39
1652110400000|2022-05-09 15:33:20|2353.26|2345.56|2354.43|2346.73|2356.89|2349.19|2353.26|2345.56|38
1652110410000|2022-05-09 15:33:30|2354.41|2346.71|2357.5|2349.8|2358.21|2350.51|2354.1|2346.4|40
1652110420000|2022-05-09 15:33:40|2357.37|2349.67|2353.56|2345.86|2357.77|2350.07|2353.11|2345.41|39
1652110430000|2022-05-09 15:33:50|2353.86|2346.16|2354.6|2346.9|2356.25|2348.55|2353.86|2346.16|39
1652110440000|2022-05-09 15:34:00|2354.51|2346.81|2356.89|2349.19|2357.17|2349.47|2354.51|2346.81|39
1652110450000|2022-05-09 15:34:10|2357.09|2349.39|2359.27|2351.57|2360.67|2352.97|2357.09|2349.39|39
1652110460000|2022-05-09 15:34:20|2359.3|2351.6|2362.18|2354.48|2362.86|2355.16|2359.3|2351.6|38
1652110470000|2022-05-09 15:34:30|2362.11|2354.41|2361.22|2353.52|2362.11|2354.41|2361.17|2353.47|39
1652110480000|2022-05-09 15:34:40|2361.21|2353.51|2361.95|2354.25|2362.57|2354.87|2361.21|2353.51|33
1652110490000|2022-05-09 15:34:50|2361.51|2353.81|2360.62|2352.92|2361.51|2353.81|2359.78|2352.08|38
1652110500000|2022-05-09 15:35:00|2360.36|2352.66|2364.97|2357.27|2364.97|2357.27|2360.36|2352.66|39
1652110510000|2022-05-09 15:35:10|2364.75|2357.05|2364.04|2356.34|2364.98|2357.28|2363|2355.3|34
1652110520000|2022-05-09 15:35:20|2363.71|2356.01|2361.36|2353.66|2364.1|2356.4|2359.87|2352.17|39
1652110530000|2022-05-09 15:35:30|2361.21|2353.51|2362.26|2354.56|2362.26|2354.56|2359.52|2351.82|40
1652110540000|2022-05-09 15:35:40|2362.37|2354.67|2360.24|2352.54|2363.28|2355.58|2360.17|2352.47|39
1652110550000|2022-05-09 15:35:50|2360.23|2352.53|2359.1|2351.4|2360.54|2352.84|2358.8|2351.1|36
1652110560000|2022-05-09 15:36:00|2358.95|2351.25|2357.85|2350.15|2359.57|2351.87|2357.85|2350.15|37
1652110570000|2022-05-09 15:36:10|2357.84|2350.14|2358.74|2351.04|2359.31|2351.61|2356.82|2349.12|38
1652110580000|2022-05-09 15:36:20|2358.96|2351.26|2357.72|2350.02|2359.5|2351.8|2356.81|2349.11|39
1652110590000|2022-05-09 15:36:30|2357.68|2349.98|2358.57|2350.87|2358.98|2351.28|2357.68|2349.98|34
1652110600000|2022-05-09 15:36:40|2358.32|2350.62|2359.41|2351.71|2360|2352.3|2357.44|2349.74|37
1652110610000|2022-05-09 15:36:50|2359.32|2351.62|2359.39|2351.69|2360.12|2352.42|2358.54|2350.84|40
1652110620000|2022-05-09 15:37:00|2359.07|2351.37|2365.42|2357.72|2365.9|2358.2|2358.8|2351.1|39
1652110630000|2022-05-09 15:37:10|2365.5|2357.8|2365.03|2357.33|2366.28|2358.58|2364.95|2357.25|39
1652110640000|2022-05-09 15:37:20|2364.89|2357.19|2365.72|2358.02|2367.42|2359.72|2364.89|2357.19|39
1652110650000|2022-05-09 15:37:30|2365.67|2357.97|2366.34|2358.64|2366.34|2358.64|2365.12|2357.42|33
1652110660000|2022-05-09 15:37:40|2366.44|2358.74|2367.4|2359.7|2367.91|2360.21|2366.08|2358.38|38
1652110670000|2022-05-09 15:37:50|2367.56|2359.86|2366.36|2358.66|2367.56|2359.86|2366.27|2358.57|37
1652110680000|2022-05-09 15:38:00|2366.35|2358.65|2368.63|2360.93|2368.74|2361.04|2365.93|2358.23|39
1652110690000|2022-05-09 15:38:10|2368.61|2360.91|2368.64|2360.94|2370.4|2362.7|2368.61|2360.91|38
1652110700000|2022-05-09 15:38:20|2367.85|2360.15|2369.15|2361.45|2370.46|2362.76|2367.59|2359.89|39
1652110710000|2022-05-09 15:38:30|2369.19|2361.49|2370.74|2363.04|2371.91|2364.21|2369.19|2361.49|38
1652110720000|2022-05-09 15:38:40|2370.75|2363.05|2371.13|2363.43|2371.56|2363.86|2370.39|2362.69|35
1652110730000|2022-05-09 15:38:50|2371.09|2363.39|2376.85|2369.15|2376.85|2369.15|2371.09|2363.39|38
1652110740000|2022-05-09 15:39:00|2376.75|2369.05|2374.75|2367.05|2376.75|2369.05|2374.47|2366.77|38
1652110750000|2022-05-09 15:39:10|2374.81|2367.11|2376.88|2369.18|2378.04|2370.34|2374.7|2367|38
1652110760000|2022-05-09 15:39:20|2377.24|2369.54|2377.94|2370.24|2379.03|2371.33|2377.24|2369.54|36
1652110770000|2022-05-09 15:39:30|2377.91|2370.21|2383.6|2375.9|2383.65|2375.95|2377.86|2370.16|40
1652110780000|2022-05-09 15:39:40|2383.61|2375.91|2385.24|2377.54|2386.3|2378.6|2383.16|2375.46|39
1652110790000|2022-05-09 15:39:50|2385.28|2377.58|2386.89|2379.19|2386.89|2379.19|2385.04|2377.34|38
1652110800000|2022-05-09 15:40:00|2386.92|2379.22|2389.22|2381.52|2389.22|2381.52|2386.35|2378.65|40
1652110810000|2022-05-09 15:40:10|2389.47|2381.77|2387.82|2380.12|2389.92|2382.22|2387.76|2380.06|40
1652110820000|2022-05-09 15:40:20|2387.59|2379.89|2384.34|2376.64|2387.59|2379.89|2384.34|2376.64|36
1652110830000|2022-05-09 15:40:30|2384.25|2376.55|2382.97|2375.27|2384.39|2376.69|2382.64|2374.94|37
1652110840000|2022-05-09 15:40:40|2383.1|2375.4|2380.92|2373.22|2383.59|2375.89|2380.92|2373.22|37
1652110850000|2022-05-09 15:40:50|2380.85|2373.15|2379.67|2371.97|2380.85|2373.15|2379.56|2371.86|39
1652110860000|2022-05-09 15:41:00|2379.76|2372.06|2380.24|2372.54|2380.57|2372.87|2379.76|2372.06|38
1652110870000|2022-05-09 15:41:10|2380.25|2372.55|2380.98|2373.28|2381.8|2374.1|2380.25|2372.55|36
1652110880000|2022-05-09 15:41:20|2380.99|2373.29|2383.28|2375.58|2383.72|2376.02|2380.99|2373.29|36
1652110890000|2022-05-09 15:41:30|2383.29|2375.59|2384.62|2376.92|2384.93|2377.23|2382.74|2375.04|39
1652110900000|2022-05-09 15:41:40|2384.57|2376.87|2385.62|2377.92|2385.66|2377.96|2384.14|2376.44|37
1652110910000|2022-05-09 15:41:50|2385.66|2377.96|2385.18|2377.48|2385.66|2377.96|2384.43|2376.73|39
1652110920000|2022-05-09 15:42:00|2385.11|2377.41|2383.05|2375.35|2385.77|2378.07|2383|2375.3|37
1652110930000|2022-05-09 15:42:10|2383.24|2375.54|2382.03|2374.33|2383.93|2376.23|2382.03|2374.33|39
1652110940000|2022-05-09 15:42:20|2382.1|2374.4|2381.6|2373.9|2382.52|2374.82|2381.6|2373.9|34
1652110950000|2022-05-09 15:42:30|2381.59|2373.89|2381.94|2374.24|2382.16|2374.46|2381.38|2373.68|37
1652110960000|2022-05-09 15:42:40|2382.01|2374.31|2381.79|2374.09|2382.57|2374.87|2381.48|2373.78|36
1652110970000|2022-05-09 15:42:50|2381.81|2374.11|2382.46|2374.76|2382.76|2375.06|2381.35|2373.65|34
1652110980000|2022-05-09 15:43:00|2382.44|2374.74|2381.84|2374.14|2383.1|2375.4|2381.48|2373.78|37
1652110990000|2022-05-09 15:43:10|2382.02|2374.32|2383.35|2375.65|2385.16|2377.46|2381.88|2374.18|37
1652111000000|2022-05-09 15:43:20|2383.22|2375.52|2383.66|2375.96|2384.15|2376.45|2382.53|2374.83|38
1652111010000|2022-05-09 15:43:30|2383.9|2376.2|2384.09|2376.39|2384.78|2377.08|2383.58|2375.88|36
1652111020000|2022-05-09 15:43:40|2384.05|2376.35|2383.39|2375.69|2384.24|2376.54|2382.71|2375.01|38
1652111030000|2022-05-09 15:43:50|2383.36|2375.66|2381.7|2374|2384.14|2376.44|2381.7|2374|35
1652111040000|2022-05-09 15:44:00|2381.69|2373.99|2381.49|2373.79|2382.49|2374.79|2381.46|2373.76|37
1652111050000|2022-05-09 15:44:10|2381.28|2373.58|2380.14|2372.44|2381.28|2373.58|2380.08|2372.38|36
1652111060000|2022-05-09 15:44:20|2380.01|2372.31|2378.17|2370.47|2380.01|2372.31|2377.77|2370.07|34
1652111070000|2022-05-09 15:44:30|2378.21|2370.51|2377.52|2369.82|2379.21|2371.51|2377.06|2369.36|36
1652111080000|2022-05-09 15:44:40|2377.43|2369.73|2380.12|2372.42|2380.97|2373.27|2377.29|2369.59|39
1652111090000|2022-05-09 15:44:50|2380.11|2372.41|2379.27|2371.57|2380.49|2372.79|2379.27|2371.57|39
1652111100000|2022-05-09 15:45:00|2379.24|2371.54|2381.94|2374.24|2382.6|2374.9|2378.83|2371.13|38
1652111110000|2022-05-09 15:45:10|2381.99|2374.29|2381.14|2373.44|2382.36|2374.66|2380.75|2373.05|40
1652111120000|2022-05-09 15:45:20|2380.82|2373.12|2380.85|2373.15|2382.26|2374.56|2380.4|2372.7|37
1652111130000|2022-05-09 15:45:30|2380.82|2373.12|2380.33|2372.63|2381.16|2373.46|2379.92|2372.22|37
1652111140000|2022-05-09 15:45:40|2380.29|2372.59|2381.06|2373.36|2381.55|2373.85|2380.09|2372.39|35
1652111150000|2022-05-09 15:45:50|2380.94|2373.24|2384.01|2376.31|2384.01|2376.31|2380.44|2372.74|34
1652111160000|2022-05-09 15:46:00|2384.39|2376.69|2381.97|2374.27|2385.09|2377.39|2381.97|2374.27|37
1652111170000|2022-05-09 15:46:10|2381.82|2374.12|2379.84|2372.14|2381.82|2374.12|2379.43|2371.73|39
1652111180000|2022-05-09 15:46:20|2379.71|2372.01|2379.26|2371.56|2379.71|2372.01|2377.83|2370.13|37
1652111190000|2022-05-09 15:46:30|2379.89|2372.19|2379.87|2372.17|2380.61|2372.91|2378.5|2370.8|39
1652111200000|2022-05-09 15:46:40|2380.34|2372.64|2380.12|2372.42|2380.34|2372.64|2378.88|2371.18|37
1652111210000|2022-05-09 15:46:50|2380.17|2372.47|2382.26|2374.56|2382.68|2374.98|2380.17|2372.47|38
1652111220000|2022-05-09 15:47:00|2382.75|2375.05|2384.1|2376.4|2385.69|2377.99|2382.01|2374.31|40
1652111230000|2022-05-09 15:47:10|2383.83|2376.13|2383.55|2375.85|2384.77|2377.07|2383.55|2375.85|38
1652111240000|2022-05-09 15:47:20|2382.7|2375|2383.13|2375.43|2383.25|2375.55|2381.89|2374.19|40
1652111250000|2022-05-09 15:47:30|2383.11|2375.41|2383.48|2375.78|2383.77|2376.07|2382.96|2375.26|37
1652111260000|2022-05-09 15:47:40|2383.62|2375.92|2383.16|2375.46|2383.89|2376.19|2383.16|2375.46|31
1652111270000|2022-05-09 15:47:50|2383.05|2375.35|2381.34|2373.64|2383.05|2375.35|2381.34|2373.64|39
1652111280000|2022-05-09 15:48:00|2381.28|2373.58|2381.45|2373.75|2381.69|2373.99|2380.78|2373.08|28
1652111290000|2022-05-09 15:48:10|2381.54|2373.84|2380.18|2372.48|2382.3|2374.6|2380.18|2372.48|37
1652111300000|2022-05-09 15:48:20|2380.31|2372.61|2380.76|2373.06|2380.85|2373.15|2380.06|2372.36|36
1652111310000|2022-05-09 15:48:30|2380.9|2373.2|2381.09|2373.39|2381.71|2374.01|2380.83|2373.13|35
1652111320000|2022-05-09 15:48:40|2380.71|2373.01|2380.52|2372.82|2380.84|2373.14|2379.98|2372.28|39
1652111330000|2022-05-09 15:48:50|2380.24|2372.54|2378.67|2370.97|2380.46|2372.76|2378.43|2370.73|36
1652111340000|2022-05-09 15:49:00|2378.7|2371|2377.14|2369.44|2378.87|2371.17|2377.1|2369.4|35
1652111350000|2022-05-09 15:49:10|2377.18|2369.48|2376.74|2369.04|2377.6|2369.9|2376.57|2368.87|38
1652111360000|2022-05-09 15:49:20|2376.53|2368.83|2374.91|2367.21|2376.98|2369.28|2374.65|2366.95|36
1652111370000|2022-05-09 15:49:30|2375.04|2367.34|2373.73|2366.03|2375.22|2367.52|2373.3|2365.6|37
1652111380000|2022-05-09 15:49:40|2373.67|2365.97|2372.27|2364.57|2375.36|2367.66|2371.85|2364.15|38
1652111390000|2022-05-09 15:49:50|2372.42|2364.72|2372.11|2364.41|2372.92|2365.22|2371.99|2364.29|40
1652111400000|2022-05-09 15:50:00|2372.02|2364.32|2375.05|2367.35|2375.51|2367.81|2371.99|2364.29|40
1652111410000|2022-05-09 15:50:10|2375.01|2367.31|2370.87|2363.17|2375.01|2367.31|2370.87|2363.17|39
1652111420000|2022-05-09 15:50:20|2370.2|2362.5|2373.55|2365.85|2373.55|2365.85|2370.2|2362.5|38
1652111430000|2022-05-09 15:50:30|2373.27|2365.57|2374.89|2367.19|2374.89|2367.19|2373.25|2365.55|38
1652111440000|2022-05-09 15:50:40|2374.7|2367|2376.76|2369.06|2376.96|2369.26|2374.33|2366.63|39
1652111450000|2022-05-09 15:50:50|2376.62|2368.92|2383.07|2375.37|2383.09|2375.39|2376.62|2368.92|39
1652111460000|2022-05-09 15:51:00|2383.37|2375.67|2382.35|2374.65|2383.41|2375.71|2381.47|2373.77|38
1652111470000|2022-05-09 15:51:10|2382.11|2374.41|2383.51|2375.81|2384.83|2377.13|2381.9|2374.2|38
1652111480000|2022-05-09 15:51:20|2383.62|2375.92|2384.41|2376.71|2385.38|2377.68|2383.43|2375.73|37
1652111490000|2022-05-09 15:51:30|2384.42|2376.72|2388|2380.3|2388|2380.3|2384.24|2376.54|38
1652111500000|2022-05-09 15:51:40|2387.78|2380.08|2388.85|2381.15|2389.38|2381.68|2387.78|2380.08|39
1652111510000|2022-05-09 15:51:50|2388.72|2381.02|2389.62|2381.92|2389.62|2381.92|2388.31|2380.61|36
1652111520000|2022-05-09 15:52:00|2389.53|2381.83|2388.95|2381.25|2389.53|2381.83|2387.83|2380.13|40
1652111530000|2022-05-09 15:52:10|2389.08|2381.38|2389.43|2381.73|2390.25|2382.55|2389.08|2381.38|35
1652111540000|2022-05-09 15:52:20|2389.55|2381.85|2390.97|2383.27|2391.48|2383.78|2388.87|2381.17|38
1652111550000|2022-05-09 15:52:30|2391.04|2383.34|2390.48|2382.78|2391.47|2383.77|2389.57|2381.87|38
1652111560000|2022-05-09 15:52:40|2390.38|2382.68|2389.92|2382.22|2390.78|2383.08|2389.84|2382.14|32
1652111570000|2022-05-09 15:52:50|2389.95|2382.25|2389.66|2381.96|2390.88|2383.18|2388.72|2381.02|39
1652111580000|2022-05-09 15:53:00|2389.78|2382.08|2389.07|2381.37|2390.05|2382.35|2388.19|2380.49|37
1652111590000|2022-05-09 15:53:10|2388.86|2381.16|2389.14|2381.44|2389.14|2381.44|2387.11|2379.41|36
1652111600000|2022-05-09 15:53:20|2389.37|2381.67|2387.38|2379.68|2389.84|2382.14|2387.38|2379.68|35
1652111610000|2022-05-09 15:53:30|2387.25|2379.55|2387.28|2379.58|2387.65|2379.95|2386.85|2379.15|34
1652111620000|2022-05-09 15:53:40|2387.29|2379.59|2386.8|2379.1|2387.36|2379.66|2386.73|2379.03|31
1652111630000|2022-05-09 15:53:50|2386.79|2379.09|2386.91|2379.21|2387.52|2379.82|2386.75|2379.05|38
1652111640000|2022-05-09 15:54:00|2386.94|2379.24|2387.52|2379.82|2387.58|2379.88|2386.83|2379.13|38
1652111650000|2022-05-09 15:54:10|2386.69|2378.99|2388.68|2380.98|2388.68|2380.98|2386.04|2378.34|37
1652111660000|2022-05-09 15:54:20|2388.18|2380.48|2388.74|2381.04|2388.74|2381.04|2387.38|2379.68|38
1652111670000|2022-05-09 15:54:30|2388.81|2381.11|2388.6|2380.9|2389.93|2382.23|2388.36|2380.66|37
1652111680000|2022-05-09 15:54:40|2388.7|2381|2387.93|2380.23|2389.6|2381.9|2387.93|2380.23|38
1652111690000|2022-05-09 15:54:50|2388.05|2380.35|2386.78|2379.08|2388.05|2380.35|2386.65|2378.95|34
1652111700000|2022-05-09 15:55:00|2386.88|2379.18|2386.15|2378.45|2387.49|2379.79|2385.92|2378.22|36
1652111710000|2022-05-09 15:55:10|2386.1|2378.4|2386.23|2378.53|2386.41|2378.71|2385.94|2378.24|31
1652111720000|2022-05-09 15:55:20|2386.27|2378.57|2385.91|2378.21|2386.63|2378.93|2385.91|2378.21|37
1652111730000|2022-05-09 15:55:30|2386.02|2378.32|2386.59|2378.89|2387.35|2379.65|2385.66|2377.96|37
1652111740000|2022-05-09 15:55:40|2386.78|2379.08|2387.09|2379.39|2387.57|2379.87|2386.78|2379.08|37
1652111750000|2022-05-09 15:55:50|2387.02|2379.32|2388.32|2380.62|2388.32|2380.62|2386.47|2378.77|36
1652111760000|2022-05-09 15:56:00|2388.37|2380.67|2389.27|2381.57|2389.64|2381.94|2388.35|2380.65|37
1652111770000|2022-05-09 15:56:10|2388.95|2381.25|2387.37|2379.67|2388.95|2381.25|2386.73|2379.03|39
1652111780000|2022-05-09 15:56:20|2387.35|2379.65|2387.8|2380.1|2388.14|2380.44|2386.9|2379.2|38
1652111790000|2022-05-09 15:56:30|2386.73|2379.03|2387.23|2379.53|2387.62|2379.92|2386.73|2379.03|33
1652111800000|2022-05-09 15:56:40|2387.22|2379.52|2387.64|2379.94|2387.64|2379.94|2386.62|2378.92|33
1652111810000|2022-05-09 15:56:50|2387.6|2379.9|2385.91|2378.21|2387.6|2379.9|2385.78|2378.08|35
1652111820000|2022-05-09 15:57:00|2385.87|2378.17|2385.46|2377.76|2386.67|2378.97|2385.41|2377.71|37
1652111830000|2022-05-09 15:57:10|2385.43|2377.73|2384.39|2376.69|2385.43|2377.73|2384.23|2376.53|34
1652111840000|2022-05-09 15:57:20|2384.37|2376.67|2384.68|2376.98|2385.08|2377.38|2384.25|2376.55|34
1652111850000|2022-05-09 15:57:30|2384.66|2376.96|2386.88|2379.18|2387.01|2379.31|2384.59|2376.89|37
1652111860000|2022-05-09 15:57:40|2386.59|2378.89|2386.73|2379.03|2387.2|2379.5|2386.59|2378.89|34
1652111870000|2022-05-09 15:57:50|2386.93|2379.23|2388.27|2380.57|2388.32|2380.62|2386.5|2378.8|35
1652111880000|2022-05-09 15:58:00|2388.3|2380.6|2390.99|2383.29|2391.25|2383.55|2388.3|2380.6|38
1652111890000|2022-05-09 15:58:10|2390.79|2383.09|2388.81|2381.11|2390.79|2383.09|2388.81|2381.11|38
1652111900000|2022-05-09 15:58:20|2389.19|2381.49|2389.77|2382.07|2390.36|2382.66|2388.22|2380.52|37
1652111910000|2022-05-09 15:58:30|2389.78|2382.08|2388.49|2380.79|2390.69|2382.99|2388.34|2380.64|39
1652111920000|2022-05-09 15:58:40|2388.63|2380.93|2385.44|2377.74|2388.68|2380.98|2384.89|2377.19|39
1652111930000|2022-05-09 15:58:50|2385.27|2377.57|2384.02|2376.32|2386.66|2378.96|2384.02|2376.32|39
1652111940000|2022-05-09 15:59:00|2384.48|2376.78|2383.25|2375.55|2384.48|2376.78|2383.25|2375.55|38
1652111950000|2022-05-09 15:59:10|2383.24|2375.54|2383.76|2376.06|2384.05|2376.35|2383.01|2375.31|38
1652111960000|2022-05-09 15:59:20|2383.6|2375.9|2384.04|2376.34|2385.38|2377.68|2383.11|2375.41|40
1652111970000|2022-05-09 15:59:30|2384.32|2376.62|2384.55|2376.85|2384.75|2377.05|2383.28|2375.58|39
1652111980000|2022-05-09 15:59:40|2384.53|2376.83|2386.15|2378.45|2386.22|2378.52|2384.42|2376.72|33
1652111990000|2022-05-09 15:59:50|2385.97|2378.27|2385.57|2377.87|2387.01|2379.31|2385.3|2377.6|35
1652112000000|2022-05-09 16:00:00|2385.58|2377.88|2385.14|2377.44|2385.85|2378.15|2385.05|2377.35|36
1652112010000|2022-05-09 16:00:10|2385.08|2377.38|2384.42|2376.72|2385.21|2377.51|2384.39|2376.69|37
1652112020000|2022-05-09 16:00:20|2384.27|2376.57|2383.61|2375.91|2384.39|2376.69|2382.84|2375.14|36
1652112030000|2022-05-09 16:00:30|2383.36|2375.66|2383.23|2375.53|2383.94|2376.24|2383.14|2375.44|40
1652112040000|2022-05-09 16:00:40|2383.4|2375.7|2382.9|2375.2|2384.04|2376.34|2382.37|2374.67|34
1652112050000|2022-05-09 16:00:50|2382.97|2375.27|2382.04|2374.34|2383.38|2375.68|2381.62|2373.92|36
1652112060000|2022-05-09 16:01:00|2382.06|2374.36|2381.96|2374.26|2382.32|2374.62|2381.69|2373.99|32
1652112070000|2022-05-09 16:01:10|2382.01|2374.31|2380.23|2372.53|2382.05|2374.35|2380.03|2372.33|36
1652112080000|2022-05-09 16:01:20|2380.49|2372.79|2380.85|2373.15|2381.18|2373.48|2380.35|2372.65|37
1652112090000|2022-05-09 16:01:30|2380.87|2373.17|2381.02|2373.32|2382.31|2374.61|2380.87|2373.17|32
1652112100000|2022-05-09 16:01:40|2380.99|2373.29|2380.23|2372.53|2381.03|2373.33|2379.76|2372.06|35
1652112110000|2022-05-09 16:01:50|2380.75|2373.05|2379.28|2371.58|2381.18|2373.48|2379.16|2371.46|36
1652112120000|2022-05-09 16:02:00|2379.12|2371.42|2379.23|2371.53|2380.66|2372.96|2379.12|2371.42|39
1652112130000|2022-05-09 16:02:10|2379.43|2371.73|2379.53|2371.83|2380.07|2372.37|2379.29|2371.59|35
1652112140000|2022-05-09 16:02:20|2379.41|2371.71|2381.47|2373.77|2381.76|2374.06|2378.75|2371.05|36
1652112150000|2022-05-09 16:02:30|2381.52|2373.82|2381.92|2374.22|2383.34|2375.64|2381.52|2373.82|39
1652112160000|2022-05-09 16:02:40|2381.94|2374.24|2380.79|2373.09|2382.25|2374.55|2380.79|2373.09|36
1652112170000|2022-05-09 16:02:50|2380.8|2373.1|2380.35|2372.65|2381.34|2373.64|2380.23|2372.53|37
1652112180000|2022-05-09 16:03:00|2380.51|2372.81|2380.07|2372.37|2380.76|2373.06|2379.55|2371.85|33
1652112190000|2022-05-09 16:03:10|2380.16|2372.46|2380.16|2372.46|2380.48|2372.78|2379.93|2372.23|26
1652112200000|2022-05-09 16:03:20|2380.32|2372.62|2378.97|2371.27|2380.86|2373.16|2378.97|2371.27|23
1652112210000|2022-05-09 16:03:30|2378.78|2371.08|2378.53|2370.83|2378.91|2371.21|2377.13|2369.43|40
1652112220000|2022-05-09 16:03:40|2378.74|2371.04|2374.57|2366.87|2378.9|2371.2|2373.43|2365.73|38
1652112230000|2022-05-09 16:03:50|2374.68|2366.98|2374.14|2366.44|2375.75|2368.05|2373.99|2366.29|40
1652112240000|2022-05-09 16:04:00|2374.3|2366.6|2375.41|2367.71|2375.62|2367.92|2373.61|2365.91|37
1652112250000|2022-05-09 16:04:10|2375.44|2367.74|2374.17|2366.47|2376.08|2368.38|2373.87|2366.17|40
1652112260000|2022-05-09 16:04:20|2374.22|2366.52|2374.04|2366.34|2374.97|2367.27|2373.14|2365.44|39
1652112270000|2022-05-09 16:04:30|2373.52|2365.82|2375.25|2367.55|2375.77|2368.07|2373.48|2365.78|39
1652112280000|2022-05-09 16:04:40|2375.23|2367.53|2375.69|2367.99|2375.78|2368.08|2374.42|2366.72|36
1652112290000|2022-05-09 16:04:50|2375.05|2367.35|2376.59|2368.89|2376.79|2369.09|2375.03|2367.33|38
1652112300000|2022-05-09 16:05:00|2376.66|2368.96|2375.14|2367.44|2376.76|2369.06|2374.1|2366.4|36
1652112310000|2022-05-09 16:05:10|2375.16|2367.46|2375.52|2367.82|2375.52|2367.82|2374.23|2366.53|38
1652112320000|2022-05-09 16:05:20|2375.44|2367.74|2375.62|2367.92|2375.62|2367.92|2374.07|2366.37|36
1652112330000|2022-05-09 16:05:30|2375.67|2367.97|2377.84|2370.14|2377.84|2370.14|2375.2|2367.5|35
1652112340000|2022-05-09 16:05:40|2378.08|2370.38|2378.98|2371.28|2380.15|2372.45|2378.08|2370.38|38
1652112350000|2022-05-09 16:05:50|2379.22|2371.52|2380.96|2373.26|2381.6|2373.9|2379.22|2371.52|40
1652112360000|2022-05-09 16:06:00|2380.73|2373.03|2381.2|2373.5|2381.2|2373.5|2380.01|2372.31|37
1652112370000|2022-05-09 16:06:10|2381.31|2373.61|2381.87|2374.17|2381.87|2374.17|2380.55|2372.85|40
1652112380000|2022-05-09 16:06:20|2381.86|2374.16|2384.75|2377.05|2384.75|2377.05|2381.43|2373.73|37
1652112390000|2022-05-09 16:06:30|2384.85|2377.15|2386.09|2378.39|2386.64|2378.94|2384.85|2377.15|40
1652112400000|2022-05-09 16:06:40|2386.02|2378.32|2389.07|2381.37|2390.43|2382.73|2385.72|2378.02|39
1652112410000|2022-05-09 16:06:50|2389.01|2381.31|2391.69|2383.99|2391.69|2383.99|2388.79|2381.09|39
1652112420000|2022-05-09 16:07:00|2391.94|2384.24|2394.98|2387.28|2395.42|2387.72|2391.94|2384.24|40
1652112430000|2022-05-09 16:07:10|2395.22|2387.52|2397.91|2390.21|2397.91|2390.21|2394.4|2386.7|40
1652112440000|2022-05-09 16:07:20|2397.73|2390.03|2397.15|2389.45|2398.44|2390.74|2396.18|2388.48|40
1652112450000|2022-05-09 16:07:30|2397.01|2389.31|2397.38|2389.68|2398.53|2390.83|2396.39|2388.69|38
1652112460000|2022-05-09 16:07:40|2397.52|2389.82|2397.24|2389.54|2397.52|2389.82|2396.42|2388.72|38
1652112470000|2022-05-09 16:07:50|2397.17|2389.47|2397.94|2390.24|2397.94|2390.24|2396.05|2388.35|36
1652112480000|2022-05-09 16:08:00|2398.25|2390.55|2399.23|2391.53|2399.23|2391.53|2398.08|2390.38|33
1652112490000|2022-05-09 16:08:10|2399.17|2391.47|2399.4|2391.7|2399.72|2392.02|2398.9|2391.2|37
1652112500000|2022-05-09 16:08:20|2399.31|2391.61|2397|2389.3|2399.39|2391.69|2396.25|2388.55|38
1652112510000|2022-05-09 16:08:30|2396.93|2389.23|2395.96|2388.26|2396.93|2389.23|2395.75|2388.05|37
1652112520000|2022-05-09 16:08:40|2395.45|2387.75|2395|2387.3|2395.67|2387.97|2394.41|2386.71|40
1652112530000|2022-05-09 16:08:50|2395.11|2387.41|2394.54|2386.84|2395.77|2388.07|2394.23|2386.53|37
1652112540000|2022-05-09 16:09:00|2394.61|2386.91|2393.57|2385.87|2395.22|2387.52|2393.25|2385.55|35
1652112550000|2022-05-09 16:09:10|2393.56|2385.86|2391.18|2383.48|2393.91|2386.21|2391.18|2383.48|39
1652112560000|2022-05-09 16:09:20|2391.68|2383.98|2391.91|2384.21|2392.12|2384.42|2391.24|2383.54|38
1652112570000|2022-05-09 16:09:30|2391.97|2384.27|2390.65|2382.95|2392.47|2384.77|2390.65|2382.95|38
1652112580000|2022-05-09 16:09:40|2390.68|2382.98|2387.97|2380.27|2390.77|2383.07|2387.97|2380.27|34
1652112590000|2022-05-09 16:09:50|2387.88|2380.18|2387.72|2380.02|2388.78|2381.08|2387.25|2379.55|36
1652112600000|2022-05-09 16:10:00|2387.84|2380.14|2388.17|2380.47|2388.9|2381.2|2386.99|2379.29|39
1652112610000|2022-05-09 16:10:10|2389.15|2381.45|2389.1|2381.4|2389.27|2381.57|2388.06|2380.36|39
1652112620000|2022-05-09 16:10:20|2389.21|2381.51|2391.48|2383.78|2392.7|2385|2389.21|2381.51|39
1652112630000|2022-05-09 16:10:30|2391.16|2383.46|2391.84|2384.14|2392.51|2384.81|2390.93|2383.23|38
1652112640000|2022-05-09 16:10:40|2391.86|2384.16|2393.19|2385.49|2393.27|2385.57|2390.62|2382.92|38
1652112650000|2022-05-09 16:10:50|2393.35|2385.65|2394.44|2386.74|2395.11|2387.41|2393.35|2385.65|38
1652112660000|2022-05-09 16:11:00|2394.46|2386.76|2392.47|2384.77|2394.46|2386.76|2392.47|2384.77|35
1652112670000|2022-05-09 16:11:10|2392.28|2384.58|2389.97|2382.27|2392.28|2384.58|2389.74|2382.04|33
1652112680000|2022-05-09 16:11:20|2390|2382.3|2389.42|2381.72|2390.13|2382.43|2388.04|2380.34|38
1652112690000|2022-05-09 16:11:30|2389.24|2381.54|2390.12|2382.42|2390.12|2382.42|2388.78|2381.08|37
1652112700000|2022-05-09 16:11:40|2390.2|2382.5|2390.35|2382.65|2390.62|2382.92|2389.95|2382.25|31
1652112710000|2022-05-09 16:11:50|2390.36|2382.66|2390.31|2382.61|2390.66|2382.96|2389.84|2382.14|32
1652112720000|2022-05-09 16:12:00|2390.32|2382.62|2389.92|2382.22|2390.74|2383.04|2389.75|2382.05|38
1652112730000|2022-05-09 16:12:10|2389.87|2382.17|2390.26|2382.56|2390.26|2382.56|2389.78|2382.08|25
1652112740000|2022-05-09 16:12:20|2390.28|2382.58|2389.48|2381.78|2390.44|2382.74|2389.36|2381.66|32
1652112750000|2022-05-09 16:12:30|2389.55|2381.85|2388.77|2381.07|2389.55|2381.85|2388.19|2380.49|34
1652112760000|2022-05-09 16:12:40|2388.93|2381.23|2390.48|2382.78|2390.84|2383.14|2388.93|2381.23|36
1652112770000|2022-05-09 16:12:50|2390.6|2382.9|2391.75|2384.05|2391.75|2384.05|2390.21|2382.51|39
1652112780000|2022-05-09 16:13:00|2391.79|2384.09|2393.48|2385.78|2394.31|2386.61|2391.65|2383.95|40
1652112790000|2022-05-09 16:13:10|2393.19|2385.49|2392.31|2384.61|2393.21|2385.51|2391.97|2384.27|39
1652112800000|2022-05-09 16:13:20|2392.21|2384.51|2392.99|2385.29|2393.35|2385.65|2392.02|2384.32|39
1652112810000|2022-05-09 16:13:30|2392.83|2385.13|2391.1|2383.4|2392.92|2385.22|2391.1|2383.4|38
1652112820000|2022-05-09 16:13:40|2391.24|2383.54|2389.48|2381.78|2391.63|2383.93|2389.32|2381.62|37
1652112830000|2022-05-09 16:13:50|2389.4|2381.7|2389.8|2382.1|2390.54|2382.84|2388.94|2381.24|36
1652112840000|2022-05-09 16:14:00|2389.75|2382.05|2390.96|2383.26|2391.35|2383.65|2389.52|2381.82|34
1652112850000|2022-05-09 16:14:10|2390.94|2383.24|2395.25|2387.55|2395.45|2387.75|2390.57|2382.87|37
1652112860000|2022-05-09 16:14:20|2395.26|2387.56|2395.54|2387.84|2396.42|2388.72|2394.86|2387.16|35
1652112870000|2022-05-09 16:14:30|2395.52|2387.82|2395.92|2388.22|2396.13|2388.43|2395.09|2387.39|36
1652112880000|2022-05-09 16:14:40|2395.86|2388.16|2394.65|2386.95|2395.86|2388.16|2394.19|2386.49|37
1652112890000|2022-05-09 16:14:50|2394.69|2386.99|2393.56|2385.86|2394.69|2386.99|2393.47|2385.77|35
1652112900000|2022-05-09 16:15:00|2393.64|2385.94|2399.09|2391.39|2399.09|2391.39|2392.4|2384.7|40
1652112910000|2022-05-09 16:15:10|2399.18|2391.48|2401.13|2393.43|2401.81|2394.11|2398.99|2391.29|38
1652112920000|2022-05-09 16:15:20|2401.47|2393.77|2400.62|2392.92|2402.01|2394.31|2400.59|2392.89|40
1652112930000|2022-05-09 16:15:30|2400.89|2393.19|2400.79|2393.09|2402.32|2394.62|2400.54|2392.84|39
1652112940000|2022-05-09 16:15:40|2400.85|2393.15|2402.42|2394.72|2403.17|2395.47|2400.8|2393.1|37
1652112950000|2022-05-09 16:15:50|2402.43|2394.73|2407.22|2399.52|2407.22|2399.52|2402.35|2394.65|39
1652112960000|2022-05-09 16:16:00|2407.17|2399.47|2406.54|2398.84|2407.67|2399.97|2404.93|2397.23|40
1652112970000|2022-05-09 16:16:10|2406.35|2398.65|2402.98|2395.28|2406.35|2398.65|2402.98|2395.28|36
1652112980000|2022-05-09 16:16:20|2403.05|2395.35|2402.9|2395.2|2403.65|2395.95|2402.39|2394.69|37
1652112990000|2022-05-09 16:16:30|2402.94|2395.24|2402.4|2394.7|2403.37|2395.67|2402.4|2394.7|33
1652113000000|2022-05-09 16:16:40|2402.38|2394.68|2402.6|2394.9|2403.6|2395.9|2402.2|2394.5|35
1652113010000|2022-05-09 16:16:50|2402.91|2395.21|2403.85|2396.15|2404.05|2396.35|2402.72|2395.02|40
1652113020000|2022-05-09 16:17:00|2403.62|2395.92|2402.65|2394.95|2403.63|2395.93|2402.4|2394.7|36
1652113030000|2022-05-09 16:17:10|2402.67|2394.97|2402.2|2394.5|2403.08|2395.38|2402|2394.3|35
1652113040000|2022-05-09 16:17:20|2402.28|2394.58|2403.01|2395.31|2404.09|2396.39|2402.28|2394.58|36
1652113050000|2022-05-09 16:17:30|2403.02|2395.32|2403.29|2395.59|2403.45|2395.75|2403|2395.3|35
1652113060000|2022-05-09 16:17:40|2403.31|2395.61|2404.28|2396.58|2404.28|2396.58|2402.87|2395.17|38
1652113070000|2022-05-09 16:17:50|2404.3|2396.6|2406.52|2398.82|2406.52|2398.82|2404.3|2396.6|34
1652113080000|2022-05-09 16:18:00|2406.53|2398.83|2404.51|2396.81|2406.54|2398.84|2404.51|2396.81|39
1652113090000|2022-05-09 16:18:10|2404.54|2396.84|2404.62|2396.92|2405.08|2397.38|2404.17|2396.47|38
1652113100000|2022-05-09 16:18:20|2404.47|2396.77|2404.02|2396.32|2404.67|2396.97|2403.8|2396.1|36
1652113110000|2022-05-09 16:18:30|2403.84|2396.14|2402.7|2395|2404.52|2396.82|2402.41|2394.71|36
1652113120000|2022-05-09 16:18:40|2402.58|2394.88|2402.78|2395.08|2402.82|2395.12|2402.17|2394.47|38
1652113130000|2022-05-09 16:18:50|2402.34|2394.64|2401.99|2394.29|2403.3|2395.6|2401.3|2393.6|37
1652113140000|2022-05-09 16:19:00|2401.97|2394.27|2402.49|2394.79|2402.58|2394.88|2401.97|2394.27|35
1652113150000|2022-05-09 16:19:10|2402.54|2394.84|2402.05|2394.35|2402.74|2395.04|2402.05|2394.35|28
1652113160000|2022-05-09 16:19:20|2401.93|2394.23|2401.9|2394.2|2402.03|2394.33|2401.23|2393.53|37
1652113170000|2022-05-09 16:19:30|2401.77|2394.07|2399.52|2391.82|2401.84|2394.14|2399.04|2391.34|37
1652113180000|2022-05-09 16:19:40|2399.5|2391.8|2399.28|2391.58|2399.78|2392.08|2399.28|2391.58|35
1652113190000|2022-05-09 16:19:50|2399.34|2391.64|2399.54|2391.84|2400.01|2392.31|2399.3|2391.6|30
1652113200000|2022-05-09 16:20:00|2399.44|2391.74|2399.04|2391.34|2399.86|2392.16|2398.95|2391.25|36
1652113210000|2022-05-09 16:20:10|2399.08|2391.38|2398|2390.3|2399.86|2392.16|2397.56|2389.86|36
1652113220000|2022-05-09 16:20:20|2396.53|2388.83|2396.71|2389.01|2398.1|2390.4|2395.87|2388.17|38
1652113230000|2022-05-09 16:20:30|2396.8|2389.1|2395.88|2388.18|2396.95|2389.25|2395.29|2387.59|38
1652113240000|2022-05-09 16:20:40|2395.76|2388.06|2395.35|2387.65|2396.18|2388.48|2395.26|2387.56|33
1652113250000|2022-05-09 16:20:50|2395.29|2387.59|2395.35|2387.65|2395.7|2388|2395.23|2387.53|29
1652113260000|2022-05-09 16:21:00|2395.7|2388|2396|2388.3|2396|2388.3|2394.76|2387.06|33
1652113270000|2022-05-09 16:21:10|2395.92|2388.22|2398.12|2390.42|2398.74|2391.04|2395.85|2388.15|39
1652113280000|2022-05-09 16:21:20|2397.97|2390.27|2397.14|2389.44|2398.53|2390.83|2397.12|2389.42|38
1652113290000|2022-05-09 16:21:30|2397.16|2389.46|2396.42|2388.72|2397.64|2389.94|2396.37|2388.67|27
1652113300000|2022-05-09 16:21:40|2396.36|2388.66|2396.45|2388.75|2396.77|2389.07|2396.07|2388.37|34
1652113310000|2022-05-09 16:21:50|2396.38|2388.68|2396.47|2388.77|2397.32|2389.62|2396.28|2388.58|38
1652113320000|2022-05-09 16:22:00|2396.44|2388.74|2395.77|2388.07|2396.44|2388.74|2395.77|2388.07|33
1652113330000|2022-05-09 16:22:10|2395.74|2388.04|2397.13|2389.43|2397.38|2389.68|2395.69|2387.99|30
1652113340000|2022-05-09 16:22:20|2397.18|2389.48|2396.56|2388.86|2397.38|2389.68|2395.89|2388.19|33
1652113350000|2022-05-09 16:22:30|2396.39|2388.69|2395.76|2388.06|2396.71|2389.01|2395.76|2388.06|31
1652113360000|2022-05-09 16:22:40|2395.88|2388.18|2394.43|2386.73|2396.39|2388.69|2394.02|2386.32|33
1652113370000|2022-05-09 16:22:50|2394.5|2386.8|2394.01|2386.31|2396.39|2388.69|2394.01|2386.31|29
1652113380000|2022-05-09 16:23:00|2394.17|2386.47|2394.42|2386.72|2394.85|2387.15|2393.58|2385.88|32
1652113390000|2022-05-09 16:23:10|2394.16|2386.46|2395.18|2387.48|2395.18|2387.48|2393.86|2386.16|27
1652113400000|2022-05-09 16:23:20|2395.23|2387.53|2395.02|2387.32|2395.23|2387.53|2394.53|2386.83|31
1652113410000|2022-05-09 16:23:30|2395.01|2387.31|2394.79|2387.09|2395.01|2387.31|2394.53|2386.83|22
1652113420000|2022-05-09 16:23:40|2394.77|2387.07|2395.5|2387.8|2395.64|2387.94|2394.73|2387.03|35
1652113430000|2022-05-09 16:23:50|2395.57|2387.87|2395.22|2387.52|2395.64|2387.94|2394.92|2387.22|25
1652113440000|2022-05-09 16:24:00|2395.08|2387.38|2397.36|2389.66|2397.36|2389.66|2395.08|2387.38|40
1652113450000|2022-05-09 16:24:10|2397.33|2389.63|2399.01|2391.31|2399.34|2391.64|2397.33|2389.63|39
1652113460000|2022-05-09 16:24:20|2399.18|2391.48|2398.26|2390.56|2399.21|2391.51|2397.65|2389.95|37
1652113470000|2022-05-09 16:24:30|2398.59|2390.89|2397.1|2389.4|2399.36|2391.66|2397.1|2389.4|35
1652113480000|2022-05-09 16:24:40|2396.99|2389.29|2394.96|2387.26|2397.52|2389.82|2394.66|2386.96|40
1652113490000|2022-05-09 16:24:50|2395.03|2387.33|2394.76|2387.06|2395.56|2387.86|2394.5|2386.8|37
1652113500000|2022-05-09 16:25:00|2394.66|2386.96|2395.23|2387.53|2395.81|2388.11|2394.52|2386.82|34
1652113510000|2022-05-09 16:25:10|2395.26|2387.56|2395.07|2387.37|2395.27|2387.57|2394.59|2386.89|30
1652113520000|2022-05-09 16:25:20|2395.09|2387.39|2395.03|2387.33|2395.27|2387.57|2394.73|2387.03|16
1652113530000|2022-05-09 16:25:30|2395.02|2387.32|2392.43|2384.73|2395.02|2387.32|2392.09|2384.39|36
1652113540000|2022-05-09 16:25:40|2392.42|2384.72|2392.17|2384.47|2392.92|2385.22|2391.93|2384.23|33
1652113550000|2022-05-09 16:25:50|2392.08|2384.38|2391.53|2383.83|2392.43|2384.73|2391.33|2383.63|27
1652113560000|2022-05-09 16:26:00|2391.31|2383.61|2388.85|2381.15|2391.8|2384.1|2388.27|2380.57|35
1652113570000|2022-05-09 16:26:10|2388.7|2381|2386.71|2379.01|2389.3|2381.6|2386.13|2378.43|36
1652113580000|2022-05-09 16:26:20|2386.97|2379.27|2386.41|2378.71|2387.86|2380.16|2386.41|2378.71|38
1652113590000|2022-05-09 16:26:30|2386.34|2378.64|2385.83|2378.13|2387.3|2379.6|2385.6|2377.9|34
1652113600000|2022-05-09 16:26:40|2385.65|2377.95|2384.85|2377.15|2385.72|2378.02|2384.54|2376.84|37
1652113610000|2022-05-09 16:26:50|2384.25|2376.55|2383.11|2375.41|2384.78|2377.08|2382.44|2374.74|32
1652113620000|2022-05-09 16:27:00|2383.33|2375.63|2382.77|2375.07|2383.33|2375.63|2382.39|2374.69|34
1652113630000|2022-05-09 16:27:10|2382.7|2375|2383.83|2376.13|2383.83|2376.13|2382.5|2374.8|30
1652113640000|2022-05-09 16:27:20|2384.38|2376.68|2382.37|2374.67|2384.43|2376.73|2382.37|2374.67|29
1652113650000|2022-05-09 16:27:30|2382.39|2374.69|2382.48|2374.78|2382.64|2374.94|2382.1|2374.4|31
1652113660000|2022-05-09 16:27:40|2382.11|2374.41|2381.84|2374.14|2382.81|2375.11|2381.34|2373.64|33
1652113670000|2022-05-09 16:27:50|2381.83|2374.13|2381.57|2373.87|2381.97|2374.27|2381.31|2373.61|33
1652113680000|2022-05-09 16:28:00|2381.34|2373.64|2382.01|2374.31|2382.48|2374.78|2381.25|2373.55|33
1652113690000|2022-05-09 16:28:10|2381.89|2374.19|2382.82|2375.12|2384.43|2376.73|2381.24|2373.54|40
1652113700000|2022-05-09 16:28:20|2382.48|2374.78|2382.1|2374.4|2383.15|2375.45|2381.77|2374.07|37
1652113710000|2022-05-09 16:28:30|2382.12|2374.42|2381.25|2373.55|2382.71|2375.01|2381.25|2373.55|37
1652113720000|2022-05-09 16:28:40|2381.43|2373.73|2382.48|2374.78|2383.19|2375.49|2381.39|2373.69|33
1652113730000|2022-05-09 16:28:50|2382.4|2374.7|2382.92|2375.22|2383.01|2375.31|2382.13|2374.43|34
1652113740000|2022-05-09 16:29:00|2383.03|2375.33|2380.99|2373.29|2383.03|2375.33|2380.74|2373.04|37
1652113750000|2022-05-09 16:29:10|2380.94|2373.24|2383.62|2375.92|2384.02|2376.32|2380.06|2372.36|37
1652113760000|2022-05-09 16:29:20|2383.35|2375.65|2383.54|2375.84|2383.84|2376.14|2382.63|2374.93|37
1652113770000|2022-05-09 16:29:30|2383.46|2375.76|2381.85|2374.15|2383.49|2375.79|2381.85|2374.15|35
1652113780000|2022-05-09 16:29:40|2381.94|2374.24|2382.43|2374.73|2383.5|2375.8|2381.81|2374.11|33
1652113790000|2022-05-09 16:29:50|2382.44|2374.74|2382.31|2374.61|2382.59|2374.89|2381.86|2374.16|20
1652113800000|2022-05-09 16:30:00|2382.34|2374.64|2381.59|2373.89|2382.46|2374.76|2380.71|2373.01|34
1652113810000|2022-05-09 16:30:10|2381.49|2373.79|2384.54|2376.84|2384.54|2376.84|2381.49|2373.79|35
1652113820000|2022-05-09 16:30:20|2384.86|2377.16|2385.36|2377.66|2385.71|2378.01|2384.85|2377.15|35
1652113830000|2022-05-09 16:30:30|2385.37|2377.67|2385.24|2377.54|2385.86|2378.16|2384.96|2377.26|36
1652113840000|2022-05-09 16:30:40|2385.17|2377.47|2382.09|2374.39|2385.46|2377.76|2382.06|2374.36|36
1652113850000|2022-05-09 16:30:50|2382.22|2374.52|2380.46|2372.76|2382.47|2374.77|2380.04|2372.34|38
1652113860000|2022-05-09 16:31:00|2380.4|2372.7|2381.8|2374.1|2382.1|2374.4|2380|2372.3|36
1652113870000|2022-05-09 16:31:10|2381.86|2374.16|2381.78|2374.08|2382.46|2374.76|2381.19|2373.49|39
1652113880000|2022-05-09 16:31:20|2381.8|2374.1|2389.55|2381.85|2389.57|2381.87|2381.61|2373.91|38
1652113890000|2022-05-09 16:31:30|2389.89|2382.19|2387.39|2379.69|2390.82|2383.12|2387.39|2379.69|38
1652113900000|2022-05-09 16:31:40|2387.77|2380.07|2386.06|2378.36|2387.77|2380.07|2385.53|2377.83|36
1652113910000|2022-05-09 16:31:50|2386.25|2378.55|2386.02|2378.32|2386.97|2379.27|2384.67|2376.97|39
1652113920000|2022-05-09 16:32:00|2385.46|2377.76|2384.32|2376.62|2385.5|2377.8|2384.24|2376.54|34
1652113930000|2022-05-09 16:32:10|2385.01|2377.31|2387|2379.3|2387.57|2379.87|2384.22|2376.52|39
1652113940000|2022-05-09 16:32:20|2387.02|2379.32|2387.87|2380.17|2387.87|2380.17|2386.62|2378.92|37
1652113950000|2022-05-09 16:32:30|2388.95|2381.25|2386.51|2378.81|2389.74|2382.04|2386.49|2378.79|36
1652113960000|2022-05-09 16:32:40|2386.48|2378.78|2385.45|2377.75|2386.54|2378.84|2385.31|2377.61|35
1652113970000|2022-05-09 16:32:50|2384.92|2377.22|2384.39|2376.69|2385.08|2377.38|2383.82|2376.12|36
1652113980000|2022-05-09 16:33:00|2384.45|2376.75|2384.36|2376.66|2385.19|2377.49|2384.16|2376.46|40
1652113990000|2022-05-09 16:33:10|2384.55|2376.85|2382.58|2374.88|2384.74|2377.04|2382.11|2374.41|37
1652114000000|2022-05-09 16:33:20|2383.61|2375.91|2382.62|2374.92|2383.61|2375.91|2381.4|2373.7|37
1652114010000|2022-05-09 16:33:30|2382.6|2374.9|2383.66|2375.96|2383.76|2376.06|2381.81|2374.11|39
1652114020000|2022-05-09 16:33:40|2383.16|2375.46|2385.21|2377.51|2386.03|2378.33|2383.07|2375.37|40
1652114030000|2022-05-09 16:33:50|2384.95|2377.25|2383.11|2375.41|2384.95|2377.25|2383.07|2375.37|35
1652114040000|2022-05-09 16:34:00|2382.98|2375.28|2383.51|2375.81|2384.19|2376.49|2382.79|2375.09|38
1652114050000|2022-05-09 16:34:10|2383.49|2375.79|2383.54|2375.84|2383.92|2376.22|2382.91|2375.21|36
1652114060000|2022-05-09 16:34:20|2383.91|2376.21|2382.66|2374.96|2384.03|2376.33|2382.28|2374.58|35
1652114070000|2022-05-09 16:34:30|2382.4|2374.7|2384.17|2376.47|2384.17|2376.47|2382.37|2374.67|36
1652114080000|2022-05-09 16:34:40|2383.91|2376.21|2382.04|2374.34|2383.91|2376.21|2381.83|2374.13|39
1652114090000|2022-05-09 16:34:50|2382.07|2374.37|2382.38|2374.68|2382.39|2374.69|2381.18|2373.48|32
1652114100000|2022-05-09 16:35:00|2382.58|2374.88|2381.12|2373.42|2382.79|2375.09|2381.12|2373.42|38
1652114110000|2022-05-09 16:35:10|2380.91|2373.21|2381.05|2373.35|2381.23|2373.53|2380.54|2372.84|31
1652114120000|2022-05-09 16:35:20|2380.81|2373.11|2380.64|2372.94|2380.81|2373.11|2379.41|2371.71|34
1652114130000|2022-05-09 16:35:30|2380.61|2372.91|2380.25|2372.55|2380.61|2372.91|2380.09|2372.39|32
1652114140000|2022-05-09 16:35:40|2380.22|2372.52|2379.14|2371.44|2380.22|2372.52|2377.95|2370.25|33
1652114150000|2022-05-09 16:35:50|2379.1|2371.4|2380.03|2372.33|2380.42|2372.72|2378.92|2371.22|30
1652114160000|2022-05-09 16:36:00|2380.64|2372.94|2379.84|2372.14|2380.74|2373.04|2379.46|2371.76|31
1652114170000|2022-05-09 16:36:10|2379.79|2372.09|2378.2|2370.5|2379.79|2372.09|2377.17|2369.47|31
1652114180000|2022-05-09 16:36:20|2378.96|2371.26|2378.37|2370.67|2378.96|2371.26|2378.17|2370.47|27
1652114190000|2022-05-09 16:36:30|2378.21|2370.51|2377|2369.3|2378.44|2370.74|2377|2369.3|35
1652114200000|2022-05-09 16:36:40|2376.73|2369.03|2376.57|2368.87|2377.05|2369.35|2376.48|2368.78|27
1652114210000|2022-05-09 16:36:50|2376.58|2368.88|2376.2|2368.5|2376.58|2368.88|2375.12|2367.42|35
1652114220000|2022-05-09 16:37:00|2376.41|2368.71|2375.49|2367.79|2376.63|2368.93|2375.02|2367.32|30
1652114230000|2022-05-09 16:37:10|2375.32|2367.62|2373.17|2365.47|2375.44|2367.74|2373.17|2365.47|25
1652114240000|2022-05-09 16:37:20|2373.48|2365.78|2370.74|2363.04|2373.48|2365.78|2369.76|2362.06|39
1652114250000|2022-05-09 16:37:30|2370.55|2362.85|2371.08|2363.38|2371.2|2363.5|2369.02|2361.32|39
1652114260000|2022-05-09 16:37:40|2370.97|2363.27|2369.34|2361.64|2370.97|2363.27|2369.13|2361.43|37
1652114270000|2022-05-09 16:37:50|2368.96|2361.26|2369.71|2362.01|2369.84|2362.14|2368.08|2360.38|36
1652114280000|2022-05-09 16:38:00|2369.26|2361.56|2366.99|2359.29|2369.68|2361.98|2365.43|2357.73|36
1652114290000|2022-05-09 16:38:10|2366.97|2359.27|2366.99|2359.29|2367.61|2359.91|2366.61|2358.91|37
1652114300000|2022-05-09 16:38:20|2366.8|2359.1|2364.86|2357.16|2368.46|2360.76|2363.77|2356.07|36
1652114310000|2022-05-09 16:38:30|2364.97|2357.27|2367.06|2359.36|2367.08|2359.38|2364.97|2357.27|38
1652114320000|2022-05-09 16:38:40|2367.31|2359.61|2368.16|2360.46|2368.46|2360.76|2367.31|2359.61|37
1652114330000|2022-05-09 16:38:50|2368.24|2360.54|2367.91|2360.21|2368.47|2360.77|2366.28|2358.58|38
1652114340000|2022-05-09 16:39:00|2367.93|2360.23|2367.61|2359.91|2368.39|2360.69|2367.33|2359.63|32
1652114350000|2022-05-09 16:39:10|2367.23|2359.53|2363.82|2356.12|2367.28|2359.58|2363.82|2356.12|37
1652114360000|2022-05-09 16:39:20|2364.2|2356.5|2363.86|2356.16|2364.2|2356.5|2362.73|2355.03|40
1652114370000|2022-05-09 16:39:30|2363.74|2356.04|2362.54|2354.84|2364.98|2357.28|2362.18|2354.48|39
1652114380000|2022-05-09 16:39:40|2362.26|2354.56|2362.25|2354.55|2362.5|2354.8|2361.23|2353.53|38
1652114390000|2022-05-09 16:39:50|2361.87|2354.17|2360.64|2352.94|2362.18|2354.48|2358.72|2351.02|38
1652114400000|2022-05-09 16:40:00|2360.87|2353.17|2362.35|2354.65|2362.8|2355.1|2360.52|2352.82|37
1652114410000|2022-05-09 16:40:10|2361.82|2354.12|2361|2353.3|2362.24|2354.54|2360.82|2353.12|36
1652114420000|2022-05-09 16:40:20|2361.57|2353.87|2360.95|2353.25|2363.01|2355.31|2360.92|2353.22|37
1652114430000|2022-05-09 16:40:30|2361.8|2354.1|2362.3|2354.6|2362.3|2354.6|2360.6|2352.9|38
1652114440000|2022-05-09 16:40:40|2362.6|2354.9|2365.69|2357.99|2365.75|2358.05|2362.46|2354.76|38
1652114450000|2022-05-09 16:40:50|2365.68|2357.98|2363.7|2356|2367.45|2359.75|2363.68|2355.98|39
1652114460000|2022-05-09 16:41:00|2363.62|2355.92|2361.76|2354.06|2364.03|2356.33|2361.76|2354.06|37
1652114470000|2022-05-09 16:41:10|2361.75|2354.05|2365.8|2358.1|2365.93|2358.23|2361.1|2353.4|38
1652114480000|2022-05-09 16:41:20|2365.71|2358.01|2366.55|2358.85|2367.4|2359.7|2365.7|2358|39
1652114490000|2022-05-09 16:41:30|2366.56|2358.86|2364.25|2356.55|2366.63|2358.93|2364.25|2356.55|39
1652114500000|2022-05-09 16:41:40|2364.14|2356.44|2364.91|2357.21|2365.28|2357.58|2363.88|2356.18|35
1652114510000|2022-05-09 16:41:50|2364.95|2357.25|2365.33|2357.63|2366.45|2358.75|2364.49|2356.79|37
1652114520000|2022-05-09 16:42:00|2365.53|2357.83|2366.9|2359.2|2367.03|2359.33|2365.31|2357.61|35
1652114530000|2022-05-09 16:42:10|2366.83|2359.13|2365.69|2357.99|2366.83|2359.13|2364.83|2357.13|37
1652114540000|2022-05-09 16:42:20|2365.78|2358.08|2364.82|2357.12|2365.91|2358.21|2364.8|2357.1|38
1652114550000|2022-05-09 16:42:30|2365.02|2357.32|2365.61|2357.91|2365.93|2358.23|2364.4|2356.7|33
1652114560000|2022-05-09 16:42:40|2365.58|2357.88|2365.2|2357.5|2365.7|2358|2364.27|2356.57|36
1652114570000|2022-05-09 16:42:50|2365.32|2357.62|2362.04|2354.34|2365.32|2357.62|2362.04|2354.34|39
1652114580000|2022-05-09 16:43:00|2362.18|2354.48|2361.26|2353.56|2362.84|2355.14|2360.76|2353.06|38
1652114590000|2022-05-09 16:43:10|2361.08|2353.38|2358.69|2350.99|2361.72|2354.02|2357.45|2349.75|37
1652114600000|2022-05-09 16:43:20|2359.1|2351.4|2358.86|2351.16|2360.35|2352.65|2357.45|2349.75|40
1652114610000|2022-05-09 16:43:30|2359.22|2351.52|2359.12|2351.42|2360.02|2352.32|2358.2|2350.5|39
1652114620000|2022-05-09 16:43:40|2358.68|2350.98|2354.5|2346.8|2358.71|2351.01|2354.5|2346.8|39
1652114630000|2022-05-09 16:43:50|2354.55|2346.85|2352.91|2345.21|2356.38|2348.68|2352.91|2345.21|40
1652114640000|2022-05-09 16:44:00|2352.89|2345.19|2354.82|2347.12|2354.82|2347.12|2350.2|2342.5|40
1652114650000|2022-05-09 16:44:10|2354.54|2346.84|2354.29|2346.59|2354.87|2347.17|2352.61|2344.91|39
1652114660000|2022-05-09 16:44:20|2353.71|2346.01|2351.77|2344.07|2353.9|2346.2|2351.58|2343.88|38
1652114670000|2022-05-09 16:44:30|2351.46|2343.76|2349.79|2342.09|2351.46|2343.76|2349.64|2341.94|38
1652114680000|2022-05-09 16:44:40|2349.86|2342.16|2351.13|2343.43|2351.13|2343.43|2348.84|2341.14|38
1652114690000|2022-05-09 16:44:50|2350.76|2343.06|2351.15|2343.45|2352.3|2344.6|2350.49|2342.79|39
1652114700000|2022-05-09 16:45:00|2350.77|2343.07|2356.03|2348.33|2356.18|2348.48|2350.65|2342.95|40
1652114710000|2022-05-09 16:45:10|2355.56|2347.86|2360.05|2352.35|2360.05|2352.35|2355.55|2347.85|37
1652114720000|2022-05-09 16:45:20|2360.44|2352.74|2357.08|2349.38|2361.39|2353.69|2357.08|2349.38|40
1652114730000|2022-05-09 16:45:30|2356.38|2348.68|2356.28|2348.58|2356.38|2348.68|2354|2346.3|40
1652114740000|2022-05-09 16:45:40|2356.73|2349.03|2354.73|2347.03|2356.94|2349.24|2353.02|2345.32|38
1652114750000|2022-05-09 16:45:50|2354.35|2346.65|2353.72|2346.02|2354.93|2347.23|2353.42|2345.72|40
1652114760000|2022-05-09 16:46:00|2353.52|2345.82|2355.01|2347.31|2355.42|2347.72|2353.31|2345.61|37
1652114770000|2022-05-09 16:46:10|2355.45|2347.75|2353.92|2346.22|2355.59|2347.89|2352.75|2345.05|40
1652114780000|2022-05-09 16:46:20|2354.71|2347.01|2357.1|2349.4|2357.13|2349.43|2353.19|2345.49|36
1652114790000|2022-05-09 16:46:30|2357.54|2349.84|2355.56|2347.86|2357.81|2350.11|2354.4|2346.7|40
1652114800000|2022-05-09 16:46:40|2355.43|2347.73|2355.19|2347.49|2355.95|2348.25|2354.28|2346.58|39
1652114810000|2022-05-09 16:46:50|2355.59|2347.89|2353.45|2345.75|2355.59|2347.89|2353.2|2345.5|40
1652114820000|2022-05-09 16:47:00|2353.26|2345.56|2351.17|2343.47|2353.26|2345.56|2351.01|2343.31|39
1652114830000|2022-05-09 16:47:10|2351.18|2343.48|2352.7|2345|2353.02|2345.32|2350.98|2343.28|39
1652114840000|2022-05-09 16:47:20|2352.71|2345.01|2351.78|2344.08|2355|2347.3|2351.72|2344.02|39
1652114850000|2022-05-09 16:47:30|2351.92|2344.22|2354.48|2346.78|2354.77|2347.07|2351.92|2344.22|38
1652114860000|2022-05-09 16:47:40|2355.07|2347.37|2353.17|2345.47|2355.07|2347.37|2353.14|2345.44|36
1652114870000|2022-05-09 16:47:50|2353.18|2345.48|2351.65|2343.95|2353.74|2346.04|2351.38|2343.68|38
1652114880000|2022-05-09 16:48:00|2351.61|2343.91|2352.29|2344.59|2352.98|2345.28|2351.12|2343.42|34
1652114890000|2022-05-09 16:48:10|2351.64|2343.94|2351.86|2344.16|2351.86|2344.16|2351.05|2343.35|36
1652114900000|2022-05-09 16:48:20|2351.22|2343.52|2351.12|2343.42|2353.42|2345.72|2351.12|2343.42|37
1652114910000|2022-05-09 16:48:30|2351.16|2343.46|2350.65|2342.95|2351.19|2343.49|2350.35|2342.65|36
1652114920000|2022-05-09 16:48:40|2350.78|2343.08|2348.95|2341.25|2351.15|2343.45|2348.8|2341.1|39
1652114930000|2022-05-09 16:48:50|2348.65|2340.95|2348.36|2340.66|2348.78|2341.08|2347.19|2339.49|39
1652114940000|2022-05-09 16:49:00|2348.28|2340.58|2349.11|2341.41|2351.12|2343.42|2347.57|2339.87|40
1652114950000|2022-05-09 16:49:10|2348.96|2341.26|2344.98|2337.28|2348.96|2341.26|2344.57|2336.87|40
1652114960000|2022-05-09 16:49:20|2344.79|2337.09|2343.16|2335.46|2345.13|2337.43|2343.16|2335.46|39
1652114970000|2022-05-09 16:49:30|2343.03|2335.33|2343.52|2335.82|2343.52|2335.82|2341.24|2333.54|40
1652114980000|2022-05-09 16:49:40|2344.03|2336.33|2344.96|2337.26|2345.68|2337.98|2343.72|2336.02|38
1652114990000|2022-05-09 16:49:50|2345.09|2337.39|2345.89|2338.19|2345.89|2338.19|2344.2|2336.5|39
1652115000000|2022-05-09 16:50:00|2345.79|2338.09|2347.25|2339.55|2348.09|2340.39|2345.65|2337.95|40
1652115010000|2022-05-09 16:50:10|2347.01|2339.31|2348.31|2340.61|2348.31|2340.61|2344.79|2337.09|39
1652115020000|2022-05-09 16:50:20|2348.19|2340.49|2348.44|2340.74|2348.64|2340.94|2347.57|2339.87|38
1652115030000|2022-05-09 16:50:30|2348.52|2340.82|2348.89|2341.19|2349.24|2341.54|2346.97|2339.27|39
1652115040000|2022-05-09 16:50:40|2349.33|2341.63|2347.3|2339.6|2349.33|2341.63|2346.81|2339.11|39
1652115050000|2022-05-09 16:50:50|2347.15|2339.45|2342.85|2335.15|2347.35|2339.65|2342.85|2335.15|37
1652115060000|2022-05-09 16:51:00|2342.84|2335.14|2340.41|2332.71|2342.94|2335.24|2340.41|2332.71|38
1652115070000|2022-05-09 16:51:10|2340.38|2332.68|2340.97|2333.27|2340.97|2333.27|2337.18|2329.48|40
1652115080000|2022-05-09 16:51:20|2339.96|2332.26|2338.72|2331.02|2342.18|2334.48|2338.33|2330.63|40
1652115090000|2022-05-09 16:51:30|2338.89|2331.19|2339.47|2331.77|2341.32|2333.62|2338.89|2331.19|36
1652115100000|2022-05-09 16:51:40|2339.16|2331.46|2340.56|2332.86|2341.47|2333.77|2338.95|2331.25|39
1652115110000|2022-05-09 16:51:50|2340.51|2332.81|2337.21|2329.51|2340.51|2332.81|2336.8|2329.1|38
1652115120000|2022-05-09 16:52:00|2337.22|2329.52|2336.66|2328.96|2339.26|2331.56|2336.66|2328.96|37
1652115130000|2022-05-09 16:52:10|2336.75|2329.05|2333.6|2325.9|2336.92|2329.22|2333.46|2325.76|37
1652115140000|2022-05-09 16:52:20|2333.76|2326.06|2333.81|2326.11|2335.71|2328.01|2332.92|2325.22|40
1652115150000|2022-05-09 16:52:30|2333.91|2326.21|2334.14|2326.44|2334.34|2326.64|2332.21|2324.51|36
1652115160000|2022-05-09 16:52:40|2333.84|2326.14|2334.07|2326.37|2334.72|2327.02|2332.47|2324.77|39
1652115170000|2022-05-09 16:52:50|2334.32|2326.62|2332.4|2324.7|2334.32|2326.62|2332.02|2324.32|39
1652115180000|2022-05-09 16:53:00|2332.06|2324.36|2326.52|2318.82|2332.06|2324.36|2326.44|2318.74|37
1652115190000|2022-05-09 16:53:10|2326.36|2318.66|2330.76|2323.06|2330.76|2323.06|2326.3|2318.6|40
1652115200000|2022-05-09 16:53:20|2330.51|2322.81|2333.73|2326.03|2333.95|2326.25|2329.95|2322.25|40
1652115210000|2022-05-09 16:53:30|2332.65|2324.95|2329.12|2321.42|2332.65|2324.95|2328.23|2320.53|37
1652115220000|2022-05-09 16:53:40|2329.52|2321.82|2328.55|2320.85|2330.64|2322.94|2327.51|2319.81|39
1652115230000|2022-05-09 16:53:50|2328.82|2321.12|2329|2321.3|2329.24|2321.54|2326.43|2318.73|36
1652115240000|2022-05-09 16:54:00|2329.1|2321.4|2328.57|2320.87|2331.41|2323.71|2328.05|2320.35|37
1652115250000|2022-05-09 16:54:10|2328.67|2320.97|2330.94|2323.24|2332.05|2324.35|2328.28|2320.58|38
1652115260000|2022-05-09 16:54:20|2330.45|2322.75|2332.51|2324.81|2334.29|2326.59|2330.45|2322.75|40
1652115270000|2022-05-09 16:54:30|2332.43|2324.73|2335.46|2327.76|2335.46|2327.76|2332.43|2324.73|39
1652115280000|2022-05-09 16:54:40|2335.43|2327.73|2334.33|2326.63|2336.85|2329.15|2334.33|2326.63|40
1652115290000|2022-05-09 16:54:50|2333.89|2326.19|2333.96|2326.26|2335.06|2327.36|2333.63|2325.93|39
1652115300000|2022-05-09 16:55:00|2333.49|2325.79|2334.48|2326.78|2335.12|2327.42|2333.43|2325.73|39
1652115310000|2022-05-09 16:55:10|2334.77|2327.07|2334.36|2326.66|2335.74|2328.04|2333.93|2326.23|36
1652115320000|2022-05-09 16:55:20|2334.22|2326.52|2336.09|2328.39|2336.24|2328.54|2334.02|2326.32|37
1652115330000|2022-05-09 16:55:30|2336.26|2328.56|2339.36|2331.66|2339.36|2331.66|2335.29|2327.59|39
1652115340000|2022-05-09 16:55:40|2339.78|2332.08|2342.52|2334.82|2343.34|2335.64|2339.1|2331.4|40
1652115350000|2022-05-09 16:55:50|2342.85|2335.15|2343.51|2335.81|2345.36|2337.66|2342.41|2334.71|40
1652115360000|2022-05-09 16:56:00|2343.56|2335.86|2342.93|2335.23|2343.94|2336.24|2341.28|2333.58|38
1652115370000|2022-05-09 16:56:10|2342.88|2335.18|2339.65|2331.95|2343.17|2335.47|2339.65|2331.95|38
1652115380000|2022-05-09 16:56:20|2339.89|2332.19|2337.94|2330.24|2339.91|2332.21|2337.37|2329.67|38
1652115390000|2022-05-09 16:56:30|2337.75|2330.05|2338.25|2330.55|2341.42|2333.72|2337.59|2329.89|40
1652115400000|2022-05-09 16:56:40|2338.27|2330.57|2339.46|2331.76|2339.99|2332.29|2337.78|2330.08|36
1652115410000|2022-05-09 16:56:50|2338.88|2331.18|2336.66|2328.96|2339.71|2332.01|2336.15|2328.45|39
1652115420000|2022-05-09 16:57:00|2336.26|2328.56|2333.99|2326.29|2336.68|2328.98|2333.76|2326.06|38
1652115430000|2022-05-09 16:57:10|2333.58|2325.88|2334.68|2326.98|2334.68|2326.98|2332.8|2325.1|39
1652115440000|2022-05-09 16:57:20|2334.5|2326.8|2332.53|2324.83|2335.11|2327.41|2332.53|2324.83|40
1652115450000|2022-05-09 16:57:30|2332.2|2324.5|2331.06|2323.36|2332.66|2324.96|2330.9|2323.2|32
1652115460000|2022-05-09 16:57:40|2331.07|2323.37|2330.89|2323.19|2332.05|2324.35|2330.89|2323.19|35
1652115470000|2022-05-09 16:57:50|2330.24|2322.54|2329.12|2321.42|2330.39|2322.69|2328.89|2321.19|36
1652115480000|2022-05-09 16:58:00|2329.08|2321.38|2328.71|2321.01|2330.1|2322.4|2328.35|2320.65|37
1652115490000|2022-05-09 16:58:10|2328.36|2320.66|2327.43|2319.73|2329.61|2321.91|2327.43|2319.73|37
1652115500000|2022-05-09 16:58:20|2327.41|2319.71|2327.68|2319.98|2327.97|2320.27|2326.76|2319.06|38
1652115510000|2022-05-09 16:58:30|2327.51|2319.81|2328.84|2321.14|2328.84|2321.14|2326.86|2319.16|40
1652115520000|2022-05-09 16:58:40|2328.48|2320.78|2332.92|2325.22|2333.02|2325.32|2328.48|2320.78|40
1652115530000|2022-05-09 16:58:50|2333.08|2325.38|2331.42|2323.72|2333.08|2325.38|2330.91|2323.21|38
1652115540000|2022-05-09 16:59:00|2330.73|2323.03|2332.47|2324.77|2333.23|2325.53|2329.57|2321.87|39
1652115550000|2022-05-09 16:59:10|2332.43|2324.73|2333.96|2326.26|2334.43|2326.73|2331.41|2323.71|39
1652115560000|2022-05-09 16:59:20|2333.82|2326.12|2334.32|2326.62|2334.7|2327|2332.67|2324.97|39
1652115570000|2022-05-09 16:59:30|2335.02|2327.32|2338.23|2330.53|2338.83|2331.13|2335.02|2327.32|39
1652115580000|2022-05-09 16:59:40|2337.83|2330.13|2335.4|2327.7|2337.83|2330.13|2334.92|2327.22|38
1652115590000|2022-05-09 16:59:50|2335.39|2327.69|2332.03|2324.33|2335.39|2327.69|2332.03|2324.33|36
1652115600000|2022-05-09 17:00:00|2331.48|2323.78|2329.9|2322.2|2332|2324.3|2328.68|2320.98|39
1652115610000|2022-05-09 17:00:10|2330.42|2322.72|2328.83|2321.13|2330.63|2322.93|2328.35|2320.65|38
1652115620000|2022-05-09 17:00:20|2328.65|2320.95|2327.98|2320.28|2329.26|2321.56|2327.42|2319.72|36
1652115630000|2022-05-09 17:00:30|2328.09|2320.39|2325.52|2317.82|2328.11|2320.41|2324.91|2317.21|38
1652115640000|2022-05-09 17:00:40|2326.16|2318.46|2325.62|2317.92|2326.84|2319.14|2324.9|2317.2|36
1652115650000|2022-05-09 17:00:50|2325.58|2317.88|2326.34|2318.64|2327.56|2319.86|2324.84|2317.14|39
1652115660000|2022-05-09 17:01:00|2326.22|2318.52|2324.33|2316.63|2326.22|2318.52|2323.12|2315.42|38
1652115670000|2022-05-09 17:01:10|2324.36|2316.66|2321.3|2313.6|2324.46|2316.76|2321.3|2313.6|39
1652115680000|2022-05-09 17:01:20|2321.2|2313.5|2320.78|2313.08|2322.02|2314.32|2318.35|2310.65|40
1652115690000|2022-05-09 17:01:30|2320.54|2312.84|2321.18|2313.48|2321.18|2313.48|2318.36|2310.66|39
1652115700000|2022-05-09 17:01:40|2321.48|2313.78|2324.3|2316.6|2324.8|2317.1|2321.38|2313.68|39
1652115710000|2022-05-09 17:01:50|2324.13|2316.43|2324.68|2316.98|2325.45|2317.75|2322.4|2314.7|40
1652115720000|2022-05-09 17:02:00|2324.97|2317.27|2327.69|2319.99|2328.47|2320.77|2323.94|2316.24|38
1652115730000|2022-05-09 17:02:10|2327.36|2319.66|2329.15|2321.45|2329.95|2322.25|2326.96|2319.26|40
1652115740000|2022-05-09 17:02:20|2330.18|2322.48|2331.1|2323.4|2334.49|2326.79|2330.18|2322.48|37
1652115750000|2022-05-09 17:02:30|2330.88|2323.18|2327.99|2320.29|2330.88|2323.18|2327.96|2320.26|38
1652115760000|2022-05-09 17:02:40|2328.41|2320.71|2327.43|2319.73|2328.41|2320.71|2325.97|2318.27|38
1652115770000|2022-05-09 17:02:50|2327.34|2319.64|2329.46|2321.76|2329.46|2321.76|2326.96|2319.26|38
1652115780000|2022-05-09 17:03:00|2329.45|2321.75|2326.63|2318.93|2330.21|2322.51|2326.63|2318.93|40
1652115790000|2022-05-09 17:03:10|2326.45|2318.75|2325.14|2317.44|2327.33|2319.63|2325.14|2317.44|36
1652115800000|2022-05-09 17:03:20|2324.97|2317.27|2323.48|2315.78|2325.38|2317.68|2323.48|2315.78|39
1652115810000|2022-05-09 17:03:30|2323.35|2315.65|2325.24|2317.54|2325.45|2317.75|2322.76|2315.06|40
1652115820000|2022-05-09 17:03:40|2325.17|2317.47|2322.71|2315.01|2325.54|2317.84|2322.71|2315.01|38
1652115830000|2022-05-09 17:03:50|2323.04|2315.34|2322.63|2314.93|2323.97|2316.27|2322.29|2314.59|40
1652115840000|2022-05-09 17:04:00|2323.12|2315.42|2322.86|2315.16|2323.75|2316.05|2322.23|2314.53|38
1652115850000|2022-05-09 17:04:10|2323.21|2315.51|2321.34|2313.64|2323.21|2315.51|2320.33|2312.63|38
1652115860000|2022-05-09 17:04:20|2321.59|2313.89|2318.89|2311.19|2321.63|2313.93|2318.74|2311.04|39
1652115870000|2022-05-09 17:04:30|2318.85|2311.15|2305.18|2297.48|2318.85|2311.15|2304.96|2297.26|39
1652115880000|2022-05-09 17:04:40|2304.93|2297.23|2305.87|2298.17|2309.45|2301.75|2304.59|2296.89|40
1652115890000|2022-05-09 17:04:50|2305.73|2298.03|2303.89|2296.19|2305.85|2298.15|2303.59|2295.89|38
1652115900000|2022-05-09 17:05:00|2304.13|2296.43|2307.64|2299.94|2308.1|2300.4|2302.06|2294.36|40
1652115910000|2022-05-09 17:05:10|2307.44|2299.74|2311.95|2304.25|2313.17|2305.47|2307.44|2299.74|40
1652115920000|2022-05-09 17:05:20|2312.5|2304.8|2303.49|2295.79|2312.5|2304.8|2303.49|2295.79|40
1652115930000|2022-05-09 17:05:30|2303.86|2296.16|2301.07|2293.37|2306.78|2299.08|2301.07|2293.37|38
1652115940000|2022-05-09 17:05:40|2300.09|2292.39|2284.29|2276.59|2300.09|2292.39|2284.29|2276.59|39
1652115950000|2022-05-09 17:05:50|2284.46|2276.76|2273.62|2265.92|2284.46|2276.76|2273.62|2265.92|38
1652115960000|2022-05-09 17:06:00|2273.68|2265.98|2262.54|2254.84|2273.68|2265.98|2262.2|2254.5|26
1652115970000|2022-05-09 17:06:10|2263.11|2255.41|2272.61|2264.91|2272.61|2264.91|2262.34|2254.64|39
1652115980000|2022-05-09 17:06:20|2272.7|2265|2275.36|2267.66|2276.85|2269.15|2272.7|2265|39
1652115990000|2022-05-09 17:06:30|2275.37|2267.67|2272.47|2264.77|2275.37|2267.67|2269.67|2261.97|39
1652116000000|2022-05-09 17:06:40|2272.61|2264.91|2265.86|2258.16|2272.61|2264.91|2265.86|2258.16|38
1652116010000|2022-05-09 17:06:50|2265.56|2257.86|2270.44|2262.74|2271.53|2263.83|2263.77|2256.07|40
1652116020000|2022-05-09 17:07:00|2270.82|2263.12|2273.29|2265.59|2277.12|2269.42|2270.82|2263.12|40
1652116030000|2022-05-09 17:07:10|2273.16|2265.46|2282.04|2274.34|2282.58|2274.88|2270.86|2263.16|39
1652116040000|2022-05-09 17:07:20|2281.66|2273.96|2284.01|2276.31|2284.01|2276.31|2277.86|2270.16|40
1652116050000|2022-05-09 17:07:30|2285.37|2277.67|2285.12|2277.42|2287.3|2279.6|2282.47|2274.77|40
1652116060000|2022-05-09 17:07:40|2285.52|2277.82|2285.07|2277.37|2286.17|2278.47|2282.91|2275.21|38
1652116070000|2022-05-09 17:07:50|2285.02|2277.32|2291.25|2283.55|2291.66|2283.96|2285.02|2277.32|40
1652116080000|2022-05-09 17:08:00|2291.48|2283.78|2300.25|2292.55|2300.25|2292.55|2291.48|2283.78|39
1652116090000|2022-05-09 17:08:10|2300.09|2292.39|2292.71|2285.01|2300.09|2292.39|2289.42|2281.72|39
1652116100000|2022-05-09 17:08:20|2292.61|2284.91|2294.63|2286.93|2295.76|2288.06|2290.51|2282.81|40
1652116110000|2022-05-09 17:08:30|2293.69|2285.99|2290.67|2282.97|2296.14|2288.44|2290.67|2282.97|40
1652116120000|2022-05-09 17:08:40|2291.03|2283.33|2293.52|2285.82|2296.96|2289.26|2291.03|2283.33|38
1652116130000|2022-05-09 17:08:50|2293.46|2285.76|2297.9|2290.2|2297.9|2290.2|2291.7|2284|40
1652116140000|2022-05-09 17:09:00|2298.45|2290.75|2292.64|2284.94|2299.73|2292.03|2292.62|2284.92|40
1652116150000|2022-05-09 17:09:10|2291.96|2284.26|2299.53|2291.83|2299.8|2292.1|2291.96|2284.26|40
1652116160000|2022-05-09 17:09:20|2299.5|2291.8|2300.64|2292.94|2301.21|2293.51|2297.11|2289.41|40
1652116170000|2022-05-09 17:09:30|2301.22|2293.52|2298.35|2290.65|2302.39|2294.69|2298.1|2290.4|39
1652116180000|2022-05-09 17:09:40|2298.66|2290.96|2304.76|2297.06|2304.76|2297.06|2297.84|2290.14|40
1652116190000|2022-05-09 17:09:50|2304.43|2296.73|2303.23|2295.53|2307.33|2299.63|2303.23|2295.53|39
1652116200000|2022-05-09 17:10:00|2303.02|2295.32|2309.02|2301.32|2309.02|2301.32|2301.09|2293.39|39
1652116210000|2022-05-09 17:10:10|2309.37|2301.67|2310|2302.3|2310|2302.3|2305.96|2298.26|40
1652116220000|2022-05-09 17:10:20|2308.65|2300.95|2305.92|2298.22|2308.65|2300.95|2305.03|2297.33|39
1652116230000|2022-05-09 17:10:30|2305.87|2298.17|2300.88|2293.18|2306.96|2299.26|2299.83|2292.13|40
1652116240000|2022-05-09 17:10:40|2300.81|2293.11|2303.04|2295.34|2303.04|2295.34|2299.87|2292.17|40
1652116250000|2022-05-09 17:10:50|2303.2|2295.5|2299.46|2291.76|2303.2|2295.5|2299.07|2291.37|40
1652116260000|2022-05-09 17:11:00|2298.07|2290.37|2297.39|2289.69|2299.64|2291.94|2295.31|2287.61|40
1652116270000|2022-05-09 17:11:10|2297.37|2289.67|2293.8|2286.1|2297.37|2289.67|2293.77|2286.07|40
1652116280000|2022-05-09 17:11:20|2293.37|2285.67|2293|2285.3|2294.02|2286.32|2291.63|2283.93|37
1652116290000|2022-05-09 17:11:30|2292.98|2285.28|2297.66|2289.96|2299.3|2291.6|2292.87|2285.17|39
1652116300000|2022-05-09 17:11:40|2297.84|2290.14|2295.38|2287.68|2297.94|2290.24|2293.91|2286.21|40
1652116310000|2022-05-09 17:11:50|2294.96|2287.26|2295.96|2288.26|2295.96|2288.26|2294.47|2286.77|40
1652116320000|2022-05-09 17:12:00|2296.71|2289.01|2299.17|2291.47|2299.17|2291.47|2296.6|2288.9|39
1652116330000|2022-05-09 17:12:10|2299.69|2291.99|2303.93|2296.23|2303.93|2296.23|2299.69|2291.99|40
1652116340000|2022-05-09 17:12:20|2303.89|2296.19|2309.57|2301.87|2309.9|2302.2|2303.58|2295.88|38
1652116350000|2022-05-09 17:12:30|2309.11|2301.41|2305.45|2297.75|2309.11|2301.41|2305.3|2297.6|40
1652116360000|2022-05-09 17:12:40|2305.27|2297.57|2308.27|2300.57|2308.94|2301.24|2304.94|2297.24|40
1652116370000|2022-05-09 17:12:50|2308.1|2300.4|2304.9|2297.2|2309.67|2301.97|2304.61|2296.91|40
1652116380000|2022-05-09 17:13:00|2304.8|2297.1|2302.58|2294.88|2306.79|2299.09|2302.36|2294.66|40
1652116390000|2022-05-09 17:13:10|2302.39|2294.69|2302.52|2294.82|2304.62|2296.92|2300.8|2293.1|40
1652116400000|2022-05-09 17:13:20|2302.73|2295.03|2303.24|2295.54|2303.9|2296.2|2299.88|2292.18|38
1652116410000|2022-05-09 17:13:30|2303.74|2296.04|2301.96|2294.26|2304.12|2296.42|2300.02|2292.32|40
1652116420000|2022-05-09 17:13:40|2301.86|2294.16|2305.27|2297.57|2305.27|2297.57|2301.86|2294.16|38
1652116430000|2022-05-09 17:13:50|2305.59|2297.89|2305.06|2297.36|2306.29|2298.59|2304.36|2296.66|40
1652116440000|2022-05-09 17:14:00|2304.37|2296.67|2302.11|2294.41|2304.37|2296.67|2301.64|2293.94|40
1652116450000|2022-05-09 17:14:10|2301.7|2294|2300.74|2293.04|2302.5|2294.8|2299.96|2292.26|39
1652116460000|2022-05-09 17:14:20|2301.62|2293.92|2299.14|2291.44|2302.42|2294.72|2298.83|2291.13|37
1652116470000|2022-05-09 17:14:30|2298.83|2291.13|2298.15|2290.45|2299.7|2292|2298.15|2290.45|38
1652116480000|2022-05-09 17:14:40|2298.24|2290.54|2298.57|2290.87|2298.96|2291.26|2297.59|2289.89|36
1652116490000|2022-05-09 17:14:50|2298.51|2290.81|2297.99|2290.29|2298.51|2290.81|2297.56|2289.86|37
1652116500000|2022-05-09 17:15:00|2297.86|2290.16|2298.03|2290.33|2299.09|2291.39|2296.16|2288.46|39
1652116510000|2022-05-09 17:15:10|2297.65|2289.95|2299.63|2291.93|2299.63|2291.93|2296.29|2288.59|40
1652116520000|2022-05-09 17:15:20|2299.21|2291.51|2298.59|2290.89|2299.8|2292.1|2296.35|2288.65|39
1652116530000|2022-05-09 17:15:30|2298.86|2291.16|2295.35|2287.65|2298.86|2291.16|2295.08|2287.38|38
1652116540000|2022-05-09 17:15:40|2295.6|2287.9|2299.9|2292.2|2300.31|2292.61|2295.44|2287.74|40
1652116550000|2022-05-09 17:15:50|2300.03|2292.33|2300.42|2292.72|2300.87|2293.17|2299.51|2291.81|36
1652116560000|2022-05-09 17:16:00|2300.69|2292.99|2302.68|2294.98|2303.01|2295.31|2299.89|2292.19|32
1652116570000|2022-05-09 17:16:10|2302.6|2294.9|2301.82|2294.12|2302.81|2295.11|2301.76|2294.06|39
1652116580000|2022-05-09 17:16:20|2301.17|2293.47|2301.96|2294.26|2302.44|2294.74|2300.88|2293.18|36
1652116590000|2022-05-09 17:16:30|2302.02|2294.32|2303.62|2295.92|2303.62|2295.92|2301.53|2293.83|38
1652116600000|2022-05-09 17:16:40|2303.34|2295.64|2307.13|2299.43|2307.13|2299.43|2302.62|2294.92|38
1652116610000|2022-05-09 17:16:50|2306.76|2299.06|2305.61|2297.91|2307.04|2299.34|2304.73|2297.03|39
1652116620000|2022-05-09 17:17:00|2305.29|2297.59|2306.43|2298.73|2307.98|2300.28|2304.85|2297.15|40
1652116630000|2022-05-09 17:17:10|2306.13|2298.43|2307.05|2299.35|2307.84|2300.14|2305.68|2297.98|37
1652116640000|2022-05-09 17:17:20|2307.11|2299.41|2308.34|2300.64|2308.42|2300.72|2307.11|2299.41|36
1652116650000|2022-05-09 17:17:30|2308.67|2300.97|2308.24|2300.54|2309.1|2301.4|2306.97|2299.27|39
1652116660000|2022-05-09 17:17:40|2308.37|2300.67|2313.29|2305.59|2313.3|2305.6|2308.37|2300.67|39
1652116670000|2022-05-09 17:17:50|2313.46|2305.76|2310.24|2302.54|2314.91|2307.21|2309.84|2302.14|40
1652116680000|2022-05-09 17:18:00|2310.19|2302.49|2315.32|2307.62|2317.3|2309.6|2310.19|2302.49|39
1652116690000|2022-05-09 17:18:10|2315.09|2307.39|2312.41|2304.71|2315.69|2307.99|2312.35|2304.65|39
1652116700000|2022-05-09 17:18:20|2312.45|2304.75|2312.72|2305.02|2313.28|2305.58|2311.82|2304.12|39
1652116710000|2022-05-09 17:18:30|2312.7|2305|2313.54|2305.84|2314.05|2306.35|2312.28|2304.58|40
1652116720000|2022-05-09 17:18:40|2313.65|2305.95|2313.6|2305.9|2314.04|2306.34|2312.81|2305.11|38
1652116730000|2022-05-09 17:18:50|2313.61|2305.91|2312.91|2305.21|2313.61|2305.91|2312.58|2304.88|37
1652116740000|2022-05-09 17:19:00|2312.96|2305.26|2318.31|2310.61|2319.18|2311.48|2312.6|2304.9|38
1652116750000|2022-05-09 17:19:10|2317.87|2310.17|2321.87|2314.17|2321.87|2314.17|2317.57|2309.87|40
1652116760000|2022-05-09 17:19:20|2321.34|2313.64|2324.12|2316.42|2324.12|2316.42|2321.34|2313.64|40
1652116770000|2022-05-09 17:19:30|2324.25|2316.55|2326.99|2319.29|2327.84|2320.14|2324.25|2316.55|35
1652116780000|2022-05-09 17:19:40|2327.13|2319.43|2326.56|2318.86|2328.57|2320.87|2325.95|2318.25|40
1652116790000|2022-05-09 17:19:50|2325.6|2317.9|2323.69|2315.99|2327.47|2319.77|2322.93|2315.23|39
1652116800000|2022-05-09 17:20:00|2323.65|2315.95|2321.99|2314.29|2323.65|2315.95|2321.32|2313.62|39
1652116810000|2022-05-09 17:20:10|2321.66|2313.96|2319.57|2311.87|2321.74|2314.04|2319.14|2311.44|38
1652116820000|2022-05-09 17:20:20|2320.74|2313.04|2322.83|2315.13|2324|2316.3|2320.48|2312.78|39
1652116830000|2022-05-09 17:20:30|2322.8|2315.1|2322.8|2315.1|2324.1|2316.4|2321.43|2313.73|38
1652116840000|2022-05-09 17:20:40|2323.64|2315.94|2321.48|2313.78|2324.11|2316.41|2321.48|2313.78|37
1652116850000|2022-05-09 17:20:50|2321.46|2313.76|2321.65|2313.95|2322.45|2314.75|2320.46|2312.76|39
1652116860000|2022-05-09 17:21:00|2321.93|2314.23|2324.29|2316.59|2324.29|2316.59|2321.25|2313.55|39
1652116870000|2022-05-09 17:21:10|2324.76|2317.06|2325.05|2317.35|2327.33|2319.63|2324.76|2317.06|38
1652116880000|2022-05-09 17:21:20|2324.45|2316.75|2326.01|2318.31|2326.93|2319.23|2323.63|2315.93|39
1652116890000|2022-05-09 17:21:30|2325.94|2318.24|2324.26|2316.56|2326.24|2318.54|2323.62|2315.92|40
1652116900000|2022-05-09 17:21:40|2324.13|2316.43|2324.72|2317.02|2325.4|2317.7|2323.7|2316|38
1652116910000|2022-05-09 17:21:50|2324.84|2317.14|2333.15|2325.45|2333.15|2325.45|2324.59|2316.89|38
1652116920000|2022-05-09 17:22:00|2333.48|2325.78|2331.25|2323.55|2333.48|2325.78|2331.24|2323.54|40
1652116930000|2022-05-09 17:22:10|2331.23|2323.53|2330.7|2323|2331.72|2324.02|2330.32|2322.62|38
1652116940000|2022-05-09 17:22:20|2330.81|2323.11|2330.93|2323.23|2330.93|2323.23|2329.68|2321.98|34
1652116950000|2022-05-09 17:22:30|2331.18|2323.48|2330.85|2323.15|2331.83|2324.13|2329.59|2321.89|40
1652116960000|2022-05-09 17:22:40|2330.83|2323.13|2329.75|2322.05|2331.04|2323.34|2329.6|2321.9|38
1652116970000|2022-05-09 17:22:50|2330.01|2322.31|2330.72|2323.02|2331.6|2323.9|2328.88|2321.18|38
1652116980000|2022-05-09 17:23:00|2330.93|2323.23|2329.75|2322.05|2331.03|2323.33|2329.02|2321.32|35
1652116990000|2022-05-09 17:23:10|2329.55|2321.85|2331.73|2324.03|2331.76|2324.06|2329.2|2321.5|38
1652117000000|2022-05-09 17:23:20|2331.87|2324.17|2328.33|2320.63|2332.13|2324.43|2328.1|2320.4|39
1652117010000|2022-05-09 17:23:30|2328.17|2320.47|2326.4|2318.7|2328.31|2320.61|2326.24|2318.54|39
1652117020000|2022-05-09 17:23:40|2326.34|2318.64|2329.06|2321.36|2329.19|2321.49|2325.38|2317.68|40
1652117030000|2022-05-09 17:23:50|2329.04|2321.34|2329.25|2321.55|2330.18|2322.48|2328.8|2321.1|38
1652117040000|2022-05-09 17:24:00|2329.5|2321.8|2327.43|2319.73|2329.85|2322.15|2327.43|2319.73|37
1652117050000|2022-05-09 17:24:10|2327.57|2319.87|2327.63|2319.93|2327.63|2319.93|2325.9|2318.2|38
1652117060000|2022-05-09 17:24:20|2327.81|2320.11|2326.36|2318.66|2327.81|2320.11|2325.68|2317.98|37
1652117070000|2022-05-09 17:24:30|2326.35|2318.65|2324.51|2316.81|2327.28|2319.58|2324.51|2316.81|37
1652117080000|2022-05-09 17:24:40|2324.41|2316.71|2324.53|2316.83|2324.66|2316.96|2322.71|2315.01|40
1652117090000|2022-05-09 17:24:50|2324.17|2316.47|2325.15|2317.45|2325.28|2317.58|2323.26|2315.56|38
1652117100000|2022-05-09 17:25:00|2325|2317.3|2322.88|2315.18|2325.68|2317.98|2322.31|2314.61|37
1652117110000|2022-05-09 17:25:10|2322.8|2315.1|2327.81|2320.11|2329.78|2322.08|2322.45|2314.75|39
1652117120000|2022-05-09 17:25:20|2327.07|2319.37|2324.29|2316.59|2327.07|2319.37|2323.1|2315.4|38
1652117130000|2022-05-09 17:25:30|2323.84|2316.14|2329.32|2321.62|2329.32|2321.62|2323.84|2316.14|39
1652117140000|2022-05-09 17:25:40|2329.25|2321.55|2328.46|2320.76|2329.81|2322.11|2328.11|2320.41|36
1652117150000|2022-05-09 17:25:50|2328.57|2320.87|2332.86|2325.16|2332.86|2325.16|2328.57|2320.87|40
1652117160000|2022-05-09 17:26:00|2332.95|2325.25|2330.12|2322.42|2332.95|2325.25|2329.5|2321.8|39
1652117170000|2022-05-09 17:26:10|2329.64|2321.94|2329.15|2321.45|2330.61|2322.91|2328.86|2321.16|40
1652117180000|2022-05-09 17:26:20|2329.24|2321.54|2329.61|2321.91|2329.85|2322.15|2328.93|2321.23|38
1652117190000|2022-05-09 17:26:30|2329.24|2321.54|2329.4|2321.7|2329.89|2322.19|2328.44|2320.74|36
1652117200000|2022-05-09 17:26:40|2329.41|2321.71|2328.89|2321.19|2329.43|2321.73|2328.43|2320.73|36
1652117210000|2022-05-09 17:26:50|2328.92|2321.22|2330.4|2322.7|2330.42|2322.72|2328.12|2320.42|38
1652117220000|2022-05-09 17:27:00|2330.01|2322.31|2332.09|2324.39|2332.09|2324.39|2329.52|2321.82|37
1652117230000|2022-05-09 17:27:10|2332.18|2324.48|2331.87|2324.17|2332.78|2325.08|2331.31|2323.61|35
1652117240000|2022-05-09 17:27:20|2332.31|2324.61|2333.03|2325.33|2333.03|2325.33|2331.87|2324.17|37
1652117250000|2022-05-09 17:27:30|2333.11|2325.41|2335.73|2328.03|2335.95|2328.25|2332.91|2325.21|38
1652117260000|2022-05-09 17:27:40|2335.62|2327.92|2337.6|2329.9|2337.6|2329.9|2335.21|2327.51|36
1652117270000|2022-05-09 17:27:50|2337.56|2329.86|2336.33|2328.63|2337.82|2330.12|2335.23|2327.53|39
1652117280000|2022-05-09 17:28:00|2336.45|2328.75|2335.33|2327.63|2336.45|2328.75|2334.96|2327.26|39
1652117290000|2022-05-09 17:28:10|2335.64|2327.94|2333.23|2325.53|2335.64|2327.94|2332.66|2324.96|40
1652117300000|2022-05-09 17:28:20|2333.31|2325.61|2333.16|2325.46|2333.41|2325.71|2332.34|2324.64|38
1652117310000|2022-05-09 17:28:30|2333.1|2325.4|2333.5|2325.8|2333.82|2326.12|2333.02|2325.32|38
1652117320000|2022-05-09 17:28:40|2333.62|2325.92|2331.68|2323.98|2334.19|2326.49|2331.12|2323.42|40
1652117330000|2022-05-09 17:28:50|2331.06|2323.36|2330.47|2322.77|2332.02|2324.32|2330.36|2322.66|40
1652117340000|2022-05-09 17:29:00|2330.18|2322.48|2330.4|2322.7|2331.21|2323.51|2330.06|2322.36|36
1652117350000|2022-05-09 17:29:10|2330.56|2322.86|2329.75|2322.05|2330.59|2322.89|2329.57|2321.87|39
1652117360000|2022-05-09 17:29:20|2329.77|2322.07|2332.57|2324.87|2332.69|2324.99|2329.77|2322.07|32
1652117370000|2022-05-09 17:29:30|2332.42|2324.72|2331.75|2324.05|2332.42|2324.72|2331.2|2323.5|35
1652117380000|2022-05-09 17:29:40|2331.61|2323.91|2333.09|2325.39|2333.09|2325.39|2331.51|2323.81|37
1652117390000|2022-05-09 17:29:50|2333.13|2325.43|2333.46|2325.76|2333.46|2325.76|2331.86|2324.16|36
1652117400000|2022-05-09 17:30:00|2333.68|2325.98|2334.99|2327.29|2336.18|2328.48|2333.68|2325.98|37
1652117410000|2022-05-09 17:30:10|2334.54|2326.84|2334.61|2326.91|2335.7|2328|2333.29|2325.59|40
1652117420000|2022-05-09 17:30:20|2334.36|2326.66|2333.99|2326.29|2334.61|2326.91|2333.74|2326.04|39
1652117430000|2022-05-09 17:30:30|2334|2326.3|2335.27|2327.57|2335.27|2327.57|2333.8|2326.1|34
1652117440000|2022-05-09 17:30:40|2335.29|2327.59|2335.4|2327.7|2335.53|2327.83|2334.47|2326.77|33
1652117450000|2022-05-09 17:30:50|2335.35|2327.65|2335.06|2327.36|2335.46|2327.76|2334.66|2326.96|37
1652117460000|2022-05-09 17:31:00|2334.96|2327.26|2335.35|2327.65|2336.69|2328.99|2334.9|2327.2|36
1652117470000|2022-05-09 17:31:10|2335.5|2327.8|2336.62|2328.92|2336.98|2329.28|2335.5|2327.8|39
1652117480000|2022-05-09 17:31:20|2336.42|2328.72|2336.57|2328.87|2337.15|2329.45|2336.2|2328.5|39
1652117490000|2022-05-09 17:31:30|2336.81|2329.11|2339.88|2332.18|2339.88|2332.18|2336.58|2328.88|38
1652117500000|2022-05-09 17:31:40|2339.81|2332.11|2341.28|2333.58|2341.28|2333.58|2339.77|2332.07|35
1652117510000|2022-05-09 17:31:50|2341.38|2333.68|2342.86|2335.16|2342.9|2335.2|2340.6|2332.9|37
1652117520000|2022-05-09 17:32:00|2342.17|2334.47|2341.5|2333.8|2342.17|2334.47|2339.32|2331.62|37
1652117530000|2022-05-09 17:32:10|2341.58|2333.88|2345.98|2338.28|2346.07|2338.37|2341.36|2333.66|39
1652117540000|2022-05-09 17:32:20|2345.03|2337.33|2346.3|2338.6|2346.68|2338.98|2343.73|2336.03|40
1652117550000|2022-05-09 17:32:30|2346.2|2338.5|2346.34|2338.64|2348.16|2340.46|2345.92|2338.22|40
1652117560000|2022-05-09 17:32:40|2346.44|2338.74|2347.68|2339.98|2347.8|2340.1|2345.93|2338.23|38
1652117570000|2022-05-09 17:32:50|2347.45|2339.75|2348.1|2340.4|2348.14|2340.44|2347.45|2339.75|38
1652117580000|2022-05-09 17:33:00|2348.02|2340.32|2344.71|2337.01|2348.02|2340.32|2343.38|2335.68|38
1652117590000|2022-05-09 17:33:10|2344.52|2336.82|2342.99|2335.29|2345.08|2337.38|2342.78|2335.08|36
1652117600000|2022-05-09 17:33:20|2342.49|2334.79|2344.46|2336.76|2344.47|2336.77|2342.48|2334.78|35
1652117610000|2022-05-09 17:33:30|2344.47|2336.77|2343.08|2335.38|2345.49|2337.79|2342.49|2334.79|39
1652117620000|2022-05-09 17:33:40|2343.18|2335.48|2343.9|2336.2|2345.58|2337.88|2342.72|2335.02|39
1652117630000|2022-05-09 17:33:50|2344.68|2336.98|2344.98|2337.28|2345.74|2338.04|2343.92|2336.22|39
1652117640000|2022-05-09 17:34:00|2345.1|2337.4|2345.32|2337.62|2345.65|2337.95|2343.64|2335.94|39
1652117650000|2022-05-09 17:34:10|2345.4|2337.7|2345.69|2337.99|2346.58|2338.88|2344.48|2336.78|27
1652117660000|2022-05-09 17:34:20|2345.11|2337.41|2342.04|2334.34|2345.11|2337.41|2341.79|2334.09|40
1652117670000|2022-05-09 17:34:30|2341.96|2334.26|2340.03|2332.33|2342.28|2334.58|2339.35|2331.65|36
1652117680000|2022-05-09 17:34:40|2339.9|2332.2|2339.68|2331.98|2341.44|2333.74|2339.68|2331.98|39
1652117690000|2022-05-09 17:34:50|2339.58|2331.88|2339.32|2331.62|2340.76|2333.06|2338.58|2330.88|36
1652117700000|2022-05-09 17:35:00|2339.66|2331.96|2338.25|2330.55|2339.66|2331.96|2337.51|2329.81|38
1652117710000|2022-05-09 17:35:10|2338.01|2330.31|2335.39|2327.69|2338.4|2330.7|2335.39|2327.69|37
1652117720000|2022-05-09 17:35:20|2335.49|2327.79|2337.27|2329.57|2337.56|2329.86|2335.36|2327.66|33
1652117730000|2022-05-09 17:35:30|2337.5|2329.8|2334.14|2326.44|2337.57|2329.87|2333.98|2326.28|36
1652117740000|2022-05-09 17:35:40|2333.06|2325.36|2331.4|2323.7|2333.22|2325.52|2328.63|2320.93|39
1652117750000|2022-05-09 17:35:50|2331.25|2323.55|2330.13|2322.43|2331.25|2323.55|2329.07|2321.37|37
1652117760000|2022-05-09 17:36:00|2330.48|2322.78|2328.7|2321|2330.53|2322.83|2328.6|2320.9|33
1652117770000|2022-05-09 17:36:10|2329.12|2321.42|2329.24|2321.54|2329.3|2321.6|2328.11|2320.41|25
1652117780000|2022-05-09 17:36:20|2329.23|2321.53|2329.6|2321.9|2329.62|2321.92|2328.31|2320.61|35
1652117790000|2022-05-09 17:36:30|2329.58|2321.88|2329.95|2322.25|2331.69|2323.99|2329.56|2321.86|39
1652117800000|2022-05-09 17:36:40|2329.66|2321.96|2330.72|2323.02|2330.72|2323.02|2329.21|2321.51|29
1652117810000|2022-05-09 17:36:50|2330.91|2323.21|2329.42|2321.72|2331.5|2323.8|2329.14|2321.44|34
1652117820000|2022-05-09 17:37:00|2329.38|2321.68|2331.5|2323.8|2331.5|2323.8|2327.96|2320.26|36
1652117830000|2022-05-09 17:37:10|2331.53|2323.83|2334.17|2326.47|2335.27|2327.57|2330.97|2323.27|38
1652117840000|2022-05-09 17:37:20|2334|2326.3|2332.74|2325.04|2334|2326.3|2332.24|2324.54|39
1652117850000|2022-05-09 17:37:30|2332.52|2324.82|2331.31|2323.61|2332.62|2324.92|2330.67|2322.97|37
1652117860000|2022-05-09 17:37:40|2330.76|2323.06|2332.67|2324.97|2332.78|2325.08|2330.26|2322.56|36
1652117870000|2022-05-09 17:37:50|2332.52|2324.82|2333.93|2326.23|2333.93|2326.23|2332.24|2324.54|33
1652117880000|2022-05-09 17:38:00|2334.56|2326.86|2336.37|2328.67|2336.92|2329.22|2333.75|2326.05|37
1652117890000|2022-05-09 17:38:10|2336.35|2328.65|2333.51|2325.81|2336.35|2328.65|2332.33|2324.63|36
1652117900000|2022-05-09 17:38:20|2332.95|2325.25|2332.2|2324.5|2333.78|2326.08|2331.16|2323.46|38
1652117910000|2022-05-09 17:38:30|2331.76|2324.06|2331.64|2323.94|2332.22|2324.52|2331.14|2323.44|33
1652117920000|2022-05-09 17:38:40|2331.73|2324.03|2330.85|2323.15|2331.76|2324.06|2330.74|2323.04|31
1652117930000|2022-05-09 17:38:50|2331.28|2323.58|2333.02|2325.32|2333.02|2325.32|2331.28|2323.58|39
1652117940000|2022-05-09 17:39:00|2333.01|2325.31|2334.42|2326.72|2335.29|2327.59|2333.01|2325.31|38
1652117950000|2022-05-09 17:39:10|2334.12|2326.42|2338.32|2330.62|2338.4|2330.7|2333.34|2325.64|39
1652117960000|2022-05-09 17:39:20|2338.52|2330.82|2337.8|2330.1|2339.08|2331.38|2337.71|2330.01|37
1652117970000|2022-05-09 17:39:30|2337.81|2330.11|2337.67|2329.97|2338.21|2330.51|2337.54|2329.84|39
1652117980000|2022-05-09 17:39:40|2337.64|2329.94|2337.59|2329.89|2337.66|2329.96|2336.47|2328.77|39
1652117990000|2022-05-09 17:39:50|2337.67|2329.97|2338.21|2330.51|2338.21|2330.51|2337.16|2329.46|34
1652118000000|2022-05-09 17:40:00|2338.08|2330.38|2339.44|2331.74|2339.81|2332.11|2337.18|2329.48|37
1652118010000|2022-05-09 17:40:10|2339.35|2331.65|2336.36|2328.66|2339.35|2331.65|2336.36|2328.66|39
1652118020000|2022-05-09 17:40:20|2336.75|2329.05|2338.17|2330.47|2338.17|2330.47|2335.68|2327.98|38
1652118030000|2022-05-09 17:40:30|2337.83|2330.13|2338.49|2330.79|2339.3|2331.6|2337.83|2330.13|34
1652118040000|2022-05-09 17:40:40|2338.47|2330.77|2337.08|2329.38|2338.59|2330.89|2337.02|2329.32|32
1652118050000|2022-05-09 17:40:50|2337.1|2329.4|2339.67|2331.97|2339.86|2332.16|2337.1|2329.4|39
1652118060000|2022-05-09 17:41:00|2339.54|2331.84|2339.41|2331.71|2339.56|2331.86|2338.56|2330.86|35
1652118070000|2022-05-09 17:41:10|2339.35|2331.65|2342.76|2335.06|2342.81|2335.11|2339.08|2331.38|36
1652118080000|2022-05-09 17:41:20|2342.43|2334.73|2339.38|2331.68|2342.45|2334.75|2339.24|2331.54|39
1652118090000|2022-05-09 17:41:30|2339.32|2331.62|2341.23|2333.53|2341.44|2333.74|2339.17|2331.47|37
1652118100000|2022-05-09 17:41:40|2341.35|2333.65|2339.55|2331.85|2342.37|2334.67|2339.48|2331.78|34
1652118110000|2022-05-09 17:41:50|2339.5|2331.8|2341.25|2333.55|2341.43|2333.73|2339.23|2331.53|38
1652118120000|2022-05-09 17:42:00|2341.24|2333.54|2340.76|2333.06|2341.58|2333.88|2340.52|2332.82|36
1652118130000|2022-05-09 17:42:10|2340.65|2332.95|2340.98|2333.28|2341.12|2333.42|2340.14|2332.44|33
1652118140000|2022-05-09 17:42:20|2340.76|2333.06|2340.39|2332.69|2340.99|2333.29|2340.39|2332.69|35
1652118150000|2022-05-09 17:42:30|2340.18|2332.48|2341.55|2333.85|2341.59|2333.89|2340.18|2332.48|30
1652118160000|2022-05-09 17:42:40|2341.54|2333.84|2343.31|2335.61|2343.31|2335.61|2341.29|2333.59|38
1652118170000|2022-05-09 17:42:50|2343.66|2335.96|2345.2|2337.5|2345.25|2337.55|2342.96|2335.26|40
1652118180000|2022-05-09 17:43:00|2345.31|2337.61|2346.23|2338.53|2346.58|2338.88|2344.62|2336.92|38
1652118190000|2022-05-09 17:43:10|2346.58|2338.88|2350.15|2342.45|2350.46|2342.76|2346.56|2338.86|39
1652118200000|2022-05-09 17:43:20|2350.46|2342.76|2349.24|2341.54|2350.95|2343.25|2348.99|2341.29|38
1652118210000|2022-05-09 17:43:30|2349.13|2341.43|2350.8|2343.1|2350.83|2343.13|2349.01|2341.31|39
1652118220000|2022-05-09 17:43:40|2350.76|2343.06|2349.57|2341.87|2351.76|2344.06|2349.54|2341.84|35
1652118230000|2022-05-09 17:43:50|2349.86|2342.16|2350.25|2342.55|2350.98|2343.28|2349.55|2341.85|37
1652118240000|2022-05-09 17:44:00|2350.22|2342.52|2351.16|2343.46|2351.16|2343.46|2349.76|2342.06|35
1652118250000|2022-05-09 17:44:10|2351.09|2343.39|2351.51|2343.81|2351.82|2344.12|2350.82|2343.12|31
1652118260000|2022-05-09 17:44:20|2351.76|2344.06|2350.74|2343.04|2351.76|2344.06|2350.43|2342.73|29
1652118270000|2022-05-09 17:44:30|2350.65|2342.95|2351.58|2343.88|2352.08|2344.38|2350.65|2342.95|34
1652118280000|2022-05-09 17:44:40|2351.57|2343.87|2351.63|2343.93|2351.97|2344.27|2351.09|2343.39|38
1652118290000|2022-05-09 17:44:50|2351.87|2344.17|2351.08|2343.38|2351.9|2344.2|2350.94|2343.24|35
1652118300000|2022-05-09 17:45:00|2350.79|2343.09|2351.72|2344.02|2351.85|2344.15|2350.79|2343.09|37
1652118310000|2022-05-09 17:45:10|2351.79|2344.09|2351.1|2343.4|2352.13|2344.43|2351.1|2343.4|38
1652118320000|2022-05-09 17:45:20|2351.01|2343.31|2348.37|2340.67|2351.01|2343.31|2348.37|2340.67|36
1652118330000|2022-05-09 17:45:30|2348.34|2340.64|2348.01|2340.31|2349.35|2341.65|2347.5|2339.8|37
1652118340000|2022-05-09 17:45:40|2347.69|2339.99|2345.34|2337.64|2348.68|2340.98|2345.24|2337.54|39
1652118350000|2022-05-09 17:45:50|2344.92|2337.22|2345.58|2337.88|2345.69|2337.99|2344.44|2336.74|36
1652118360000|2022-05-09 17:46:00|2344.49|2336.79|2342.3|2334.6|2345.54|2337.84|2341.24|2333.54|39
1652118370000|2022-05-09 17:46:10|2342.37|2334.67|2342.07|2334.37|2342.95|2335.25|2341.5|2333.8|37
1652118380000|2022-05-09 17:46:20|2341.75|2334.05|2341.78|2334.08|2342.39|2334.69|2340.98|2333.28|39
1652118390000|2022-05-09 17:46:30|2341.61|2333.91|2340.61|2332.91|2341.86|2334.16|2340.58|2332.88|38
1652118400000|2022-05-09 17:46:40|2340.65|2332.95|2339.92|2332.22|2340.87|2333.17|2339.62|2331.92|35
1652118410000|2022-05-09 17:46:50|2339.91|2332.21|2339.87|2332.17|2340.32|2332.62|2339.71|2332.01|38
1652118420000|2022-05-09 17:47:00|2339.8|2332.1|2337.75|2330.05|2340.21|2332.51|2337.19|2329.49|35
1652118430000|2022-05-09 17:47:10|2337.49|2329.79|2340.12|2332.42|2340.35|2332.65|2337.44|2329.74|39
1652118440000|2022-05-09 17:47:20|2339.79|2332.09|2340.08|2332.38|2340.57|2332.87|2339.76|2332.06|36
1652118450000|2022-05-09 17:47:30|2340.04|2332.34|2340.68|2332.98|2340.85|2333.15|2339.74|2332.04|37
1652118460000|2022-05-09 17:47:40|2340.47|2332.77|2344.1|2336.4|2344.1|2336.4|2339.94|2332.24|39
1652118470000|2022-05-09 17:47:50|2344.12|2336.42|2343.02|2335.32|2344.12|2336.42|2342.73|2335.03|39
1652118480000|2022-05-09 17:48:00|2343.05|2335.35|2342.8|2335.1|2343.57|2335.87|2342.75|2335.05|36
1652118490000|2022-05-09 17:48:10|2342.76|2335.06|2337.31|2329.61|2343|2335.3|2336.99|2329.29|40
1652118500000|2022-05-09 17:48:20|2337.45|2329.75|2338.4|2330.7|2339|2331.3|2336.84|2329.14|39
1652118510000|2022-05-09 17:48:30|2338.68|2330.98|2339.32|2331.62|2339.32|2331.62|2338.68|2330.98|37
1652118520000|2022-05-09 17:48:40|2339.42|2331.72|2338.42|2330.72|2339.55|2331.85|2338.08|2330.38|35
1652118530000|2022-05-09 17:48:50|2338.2|2330.5|2337.22|2329.52|2338.23|2330.53|2336.83|2329.13|38
1652118540000|2022-05-09 17:49:00|2337.19|2329.49|2336.57|2328.87|2337.19|2329.49|2336.57|2328.87|32
1652118550000|2022-05-09 17:49:10|2336.5|2328.8|2336.04|2328.34|2336.78|2329.08|2336.01|2328.31|35
1652118560000|2022-05-09 17:49:20|2336.05|2328.35|2336.13|2328.43|2336.72|2329.02|2335.15|2327.45|33
1652118570000|2022-05-09 17:49:30|2336.03|2328.33|2335.58|2327.88|2336.59|2328.89|2335.47|2327.77|33
1652118580000|2022-05-09 17:49:40|2335.37|2327.67|2335.69|2327.99|2336.4|2328.7|2335.31|2327.61|33
1652118590000|2022-05-09 17:49:50|2335.61|2327.91|2335.22|2327.52|2335.71|2328.01|2334.94|2327.24|32
1652118600000|2022-05-09 17:50:00|2335.34|2327.64|2334.71|2327.01|2335.47|2327.77|2334.52|2326.82|33
1652118610000|2022-05-09 17:50:10|2334.87|2327.17|2336.08|2328.38|2336.42|2328.72|2334.87|2327.17|37
1652118620000|2022-05-09 17:50:20|2336.07|2328.37|2336.6|2328.9|2337.04|2329.34|2335.84|2328.14|31
1652118630000|2022-05-09 17:50:30|2336.74|2329.04|2336.28|2328.58|2336.74|2329.04|2335.73|2328.03|40
1652118640000|2022-05-09 17:50:40|2336.34|2328.64|2336.63|2328.93|2336.65|2328.95|2335.7|2328|38
1652118650000|2022-05-09 17:50:50|2337.05|2329.35|2336.25|2328.55|2337.23|2329.53|2336.25|2328.55|37
1652118660000|2022-05-09 17:51:00|2336.12|2328.42|2333.19|2325.49|2336.12|2328.42|2333.04|2325.34|37
1652118670000|2022-05-09 17:51:10|2332.96|2325.26|2333.66|2325.96|2334.44|2326.74|2332.93|2325.23|40
1652118680000|2022-05-09 17:51:20|2333.56|2325.86|2332.57|2324.87|2334.14|2326.44|2330.96|2323.26|37
1652118690000|2022-05-09 17:51:30|2332.94|2325.24|2333.64|2325.94|2333.64|2325.94|2332.94|2325.24|35
1652118700000|2022-05-09 17:51:40|2333.61|2325.91|2333.28|2325.58|2333.61|2325.91|2332.44|2324.74|37
1652118710000|2022-05-09 17:51:50|2333.47|2325.77|2332.15|2324.45|2333.49|2325.79|2331.65|2323.95|39
1652118720000|2022-05-09 17:52:00|2331.95|2324.25|2331.01|2323.31|2332.02|2324.32|2330.62|2322.92|40
1652118730000|2022-05-09 17:52:10|2330.81|2323.11|2331.65|2323.95|2331.94|2324.24|2330.39|2322.69|37
1652118740000|2022-05-09 17:52:20|2331.7|2324|2330.72|2323.02|2331.7|2324|2329.99|2322.29|37
1652118750000|2022-05-09 17:52:30|2330.77|2323.07|2332.84|2325.14|2333.56|2325.86|2330.49|2322.79|35
1652118760000|2022-05-09 17:52:40|2332.64|2324.94|2328.13|2320.43|2332.96|2325.26|2328.13|2320.43|38
1652118770000|2022-05-09 17:52:50|2328.27|2320.57|2328.17|2320.47|2328.56|2320.86|2327.75|2320.05|38
1652118780000|2022-05-09 17:53:00|2328.25|2320.55|2325.18|2317.48|2328.35|2320.65|2325.01|2317.31|39
1652118790000|2022-05-09 17:53:10|2325.37|2317.67|2326.23|2318.53|2326.53|2318.83|2325.08|2317.38|39
1652118800000|2022-05-09 17:53:20|2326.26|2318.56|2327.78|2320.08|2327.91|2320.21|2326.26|2318.56|39
1652118810000|2022-05-09 17:53:30|2327.76|2320.06|2321.28|2313.58|2327.9|2320.2|2321.28|2313.58|40
1652118820000|2022-05-09 17:53:40|2321.2|2313.5|2320.39|2312.69|2323.57|2315.87|2319.31|2311.61|40
1652118830000|2022-05-09 17:53:50|2320.27|2312.57|2316.67|2308.97|2320.6|2312.9|2316.19|2308.49|38
1652118840000|2022-05-09 17:54:00|2316.61|2308.91|2314.32|2306.62|2317.65|2309.95|2312.91|2305.21|40
1652118850000|2022-05-09 17:54:10|2314.84|2307.14|2315.54|2307.84|2316.16|2308.46|2313.68|2305.98|40
1652118860000|2022-05-09 17:54:20|2315.48|2307.78|2319.23|2311.53|2319.35|2311.65|2315.48|2307.78|37
1652118870000|2022-05-09 17:54:30|2319.4|2311.7|2321.92|2314.22|2322.28|2314.58|2317.72|2310.02|40
1652118880000|2022-05-09 17:54:40|2322|2314.3|2319.86|2312.16|2322.33|2314.63|2318.13|2310.43|38
1652118890000|2022-05-09 17:54:50|2319.79|2312.09|2315.95|2308.25|2319.79|2312.09|2315.95|2308.25|38
1652118900000|2022-05-09 17:55:00|2314.45|2306.75|2309.58|2301.88|2314.45|2306.75|2308.89|2301.19|39
1652118910000|2022-05-09 17:55:10|2309.69|2301.99|2306.33|2298.63|2309.99|2302.29|2306.28|2298.58|40
1652118920000|2022-05-09 17:55:20|2306.34|2298.64|2307.13|2299.43|2308.42|2300.72|2305.87|2298.17|40
1652118930000|2022-05-09 17:55:30|2307.12|2299.42|2309.22|2301.52|2310.64|2302.94|2307.12|2299.42|39
1652118940000|2022-05-09 17:55:40|2309.36|2301.66|2308.03|2300.33|2309.59|2301.89|2306.31|2298.61|39
1652118950000|2022-05-09 17:55:50|2308.27|2300.57|2310.32|2302.62|2310.58|2302.88|2308.27|2300.57|39
1652118960000|2022-05-09 17:56:00|2310.42|2302.72|2313.24|2305.54|2313.24|2305.54|2309.88|2302.18|39
1652118970000|2022-05-09 17:56:10|2313.26|2305.56|2315.62|2307.92|2317.88|2310.18|2313.26|2305.56|40
1652118980000|2022-05-09 17:56:20|2315.44|2307.74|2321.87|2314.17|2321.87|2314.17|2315.36|2307.66|34
1652118990000|2022-05-09 17:56:30|2321.6|2313.9|2319.54|2311.84|2321.62|2313.92|2319.54|2311.84|31
1652119000000|2022-05-09 17:56:40|2318.86|2311.16|2318.86|2311.16|2319.29|2311.59|2316.99|2309.29|31
1652119010000|2022-05-09 17:56:50|2318.75|2311.05|2318.84|2311.14|2319.78|2312.08|2318.75|2311.05|32
1652119020000|2022-05-09 17:57:00|2318.83|2311.13|2317.32|2309.62|2318.83|2311.13|2317.32|2309.62|30
1652119030000|2022-05-09 17:57:10|2317.46|2309.76|2322.58|2314.88|2322.83|2315.13|2317.46|2309.76|37
1652119040000|2022-05-09 17:57:20|2322.74|2315.04|2325.75|2318.05|2327.63|2319.93|2322.67|2314.97|39
1652119050000|2022-05-09 17:57:30|2325.57|2317.87|2328|2320.3|2328.22|2320.52|2325.25|2317.55|37
1652119060000|2022-05-09 17:57:40|2327.44|2319.74|2325.93|2318.23|2327.56|2319.86|2324.68|2316.98|37
1652119070000|2022-05-09 17:57:50|2325.98|2318.28|2324.25|2316.55|2325.99|2318.29|2324.01|2316.31|33
1652119080000|2022-05-09 17:58:00|2324.21|2316.51|2323.61|2315.91|2324.32|2316.62|2322.51|2314.81|39
1652119090000|2022-05-09 17:58:10|2323.58|2315.88|2317.33|2309.63|2323.74|2316.04|2317.33|2309.63|40
1652119100000|2022-05-09 17:58:20|2317.74|2310.04|2317.48|2309.78|2319.88|2312.18|2317.48|2309.78|39
1652119110000|2022-05-09 17:58:30|2317.56|2309.86|2315.62|2307.92|2319.19|2311.49|2314.84|2307.14|34
1652119120000|2022-05-09 17:58:40|2315.91|2308.21|2312.87|2305.17|2315.91|2308.21|2312.01|2304.31|32
1652119130000|2022-05-09 17:58:50|2313.07|2305.37|2313.65|2305.95|2313.65|2305.95|2312.26|2304.56|37
1652119140000|2022-05-09 17:59:00|2314.07|2306.37|2312.53|2304.83|2315.2|2307.5|2312.46|2304.76|37
1652119150000|2022-05-09 17:59:10|2312.62|2304.92|2307.58|2299.88|2312.75|2305.05|2307.58|2299.88|34
1652119160000|2022-05-09 17:59:20|2307.94|2300.24|2306.66|2298.96|2308.18|2300.48|2306.66|2298.96|33
1652119170000|2022-05-09 17:59:30|2306.7|2299|2305.84|2298.14|2306.7|2299|2303.73|2296.03|39
1652119180000|2022-05-09 17:59:40|2305.78|2298.08|2306.48|2298.78|2307.28|2299.58|2305.78|2298.08|36
1652119190000|2022-05-09 17:59:50|2306.87|2299.17|2302.68|2294.98|2307.38|2299.68|2302.46|2294.76|35
1652119200000|2022-05-09 18:00:00|2303.67|2295.97|2300.1|2292.4|2303.69|2295.99|2299.57|2291.87|33
1652119210000|2022-05-09 18:00:10|2299.88|2292.18|2298.1|2290.4|2299.88|2292.18|2296.41|2288.71|35
1652119220000|2022-05-09 18:00:20|2297.7|2290|2296.91|2289.21|2297.93|2290.23|2295.91|2288.21|33
1652119230000|2022-05-09 18:00:30|2297.11|2289.41|2296.45|2288.75|2298.57|2290.87|2294.31|2286.61|34
1652119240000|2022-05-09 18:00:40|2296.43|2288.73|2296.2|2288.5|2296.43|2288.73|2293.64|2285.94|36
1652119250000|2022-05-09 18:00:50|2296.29|2288.59|2299.5|2291.8|2299.5|2291.8|2296.29|2288.59|33
1652119260000|2022-05-09 18:01:00|2299.55|2291.85|2302.73|2295.03|2302.73|2295.03|2299.55|2291.85|28
1652119270000|2022-05-09 18:01:10|2302.1|2294.4|2306.4|2298.7|2308.09|2300.39|2301.71|2294.01|30
1652119280000|2022-05-09 18:01:20|2305.8|2298.1|2307.79|2300.09|2307.95|2300.25|2304.86|2297.16|27
1652119290000|2022-05-09 18:01:30|2307.71|2300.01|2305.65|2297.95|2307.79|2300.09|2305.63|2297.93|29
1652119300000|2022-05-09 18:01:40|2305.63|2297.93|2306.65|2298.95|2306.71|2299.01|2305.26|2297.56|23
1652119310000|2022-05-09 18:01:50|2305.99|2298.29|2308.06|2300.36|2309.81|2302.11|2305.97|2298.27|24
1652119320000|2022-05-09 18:02:00|2307.99|2300.29|2312.41|2304.71|2312.63|2304.93|2307.99|2300.29|31
1652119330000|2022-05-09 18:02:10|2312.52|2304.82|2313.79|2306.09|2315.62|2307.92|2312.5|2304.8|32
1652119340000|2022-05-09 18:02:20|2313.8|2306.1|2314.42|2306.72|2316.74|2309.04|2313.8|2306.1|36
1652119350000|2022-05-09 18:02:30|2314.51|2306.81|2313.64|2305.94|2315.25|2307.55|2313.4|2305.7|34
1652119360000|2022-05-09 18:02:40|2313.5|2305.8|2316.37|2308.67|2317.4|2309.7|2312.35|2304.65|32
1652119370000|2022-05-09 18:02:50|2316.28|2308.58|2314.49|2306.79|2317.03|2309.33|2314.46|2306.76|36
1652119380000|2022-05-09 18:03:00|2314.44|2306.74|2314.6|2306.9|2315.28|2307.58|2313.53|2305.83|30
1652119390000|2022-05-09 18:03:10|2315.14|2307.44|2312.48|2304.78|2315.3|2307.6|2312.1|2304.4|32
1652119400000|2022-05-09 18:03:20|2312.31|2304.61|2313.13|2305.43|2314.57|2306.87|2312.03|2304.33|31
1652119410000|2022-05-09 18:03:30|2313.08|2305.38|2313.12|2305.42|2315.49|2307.79|2313.08|2305.38|29
1652119420000|2022-05-09 18:03:40|2313.14|2305.44|2314.03|2306.33|2314.36|2306.66|2313.14|2305.44|33
1652119430000|2022-05-09 18:03:50|2313.91|2306.21|2311.41|2303.71|2313.91|2306.21|2311.41|2303.71|20
1652119440000|2022-05-09 18:04:00|2311.54|2303.84|2311.47|2303.77|2311.74|2304.04|2311.09|2303.39|23
1652119450000|2022-05-09 18:04:10|2311.5|2303.8|2311.27|2303.57|2311.63|2303.93|2310.52|2302.82|27
1652119460000|2022-05-09 18:04:20|2311.28|2303.58|2309.19|2301.49|2311.91|2304.21|2308.93|2301.23|38
1652119470000|2022-05-09 18:04:30|2309.66|2301.96|2307.89|2300.19|2310.02|2302.32|2307.75|2300.05|39
1652119480000|2022-05-09 18:04:40|2308|2300.3|2309.01|2301.31|2309.6|2301.9|2308|2300.3|37
1652119490000|2022-05-09 18:04:50|2309|2301.3|2303.43|2295.73|2309|2301.3|2303.38|2295.68|36
1652119500000|2022-05-09 18:05:00|2303.56|2295.86|2305.81|2298.11|2305.81|2298.11|2303.56|2295.86|37
1652119510000|2022-05-09 18:05:10|2306.09|2298.39|2311.25|2303.55|2311.31|2303.61|2306.01|2298.31|40
1652119520000|2022-05-09 18:05:20|2311.46|2303.76|2310.81|2303.11|2311.96|2304.26|2310.51|2302.81|39
1652119530000|2022-05-09 18:05:30|2310.77|2303.07|2313.25|2305.55|2313.25|2305.55|2310.39|2302.69|37
1652119540000|2022-05-09 18:05:40|2313.17|2305.47|2314.79|2307.09|2314.79|2307.09|2312.32|2304.62|38
1652119550000|2022-05-09 18:05:50|2314.99|2307.29|2313.52|2305.82|2316.31|2308.61|2313.52|2305.82|39
1652119560000|2022-05-09 18:06:00|2313.58|2305.88|2313.41|2305.71|2314.77|2307.07|2312.41|2304.71|37
1652119570000|2022-05-09 18:06:10|2313.44|2305.74|2313.68|2305.98|2314.52|2306.82|2313.35|2305.65|35
1652119580000|2022-05-09 18:06:20|2313.41|2305.71|2311.75|2304.05|2313.41|2305.71|2311.01|2303.31|38
1652119590000|2022-05-09 18:06:30|2311.84|2304.14|2311.56|2303.86|2312.43|2304.73|2310.81|2303.11|30
1652119600000|2022-05-09 18:06:40|2311.89|2304.19|2310.26|2302.56|2312.02|2304.32|2310.2|2302.5|36
1652119610000|2022-05-09 18:06:50|2309.53|2301.83|2308.45|2300.75|2310.02|2302.32|2307.43|2299.73|37
1652119620000|2022-05-09 18:07:00|2307.62|2299.92|2308.58|2300.88|2308.86|2301.16|2305.59|2297.89|38
1652119630000|2022-05-09 18:07:10|2308.64|2300.94|2307.94|2300.24|2309.63|2301.93|2307|2299.3|38
1652119640000|2022-05-09 18:07:20|2307.83|2300.13|2310.24|2302.54|2310.58|2302.88|2306.62|2298.92|39
1652119650000|2022-05-09 18:07:30|2310.36|2302.66|2309.87|2302.17|2311.08|2303.38|2309.6|2301.9|38
1652119660000|2022-05-09 18:07:40|2310.03|2302.33|2307.31|2299.61|2310.06|2302.36|2307.31|2299.61|35
1652119670000|2022-05-09 18:07:50|2307.46|2299.76|2307.62|2299.92|2308.63|2300.93|2306.13|2298.43|37
1652119680000|2022-05-09 18:08:00|2307.67|2299.97|2305.7|2298|2307.81|2300.11|2305.7|2298|38
1652119690000|2022-05-09 18:08:10|2305.82|2298.12|2304.85|2297.15|2306.31|2298.61|2304.82|2297.12|34
1652119700000|2022-05-09 18:08:20|2304.88|2297.18|2303.91|2296.21|2305.36|2297.66|2303.71|2296.01|38
1652119710000|2022-05-09 18:08:30|2303.96|2296.26|2304.01|2296.31|2305.6|2297.9|2303.96|2296.26|37
1652119720000|2022-05-09 18:08:40|2304.15|2296.45|2300.87|2293.17|2304.15|2296.45|2300.87|2293.17|34
1652119730000|2022-05-09 18:08:50|2300.59|2292.89|2299.48|2291.78|2301.57|2293.87|2299.22|2291.52|38
1652119740000|2022-05-09 18:09:00|2299.52|2291.82|2298.56|2290.86|2299.63|2291.93|2298.56|2290.86|38
1652119750000|2022-05-09 18:09:10|2298.49|2290.79|2298.03|2290.33|2299.18|2291.48|2297.91|2290.21|38
1652119760000|2022-05-09 18:09:20|2297.99|2290.29|2300.42|2292.72|2300.81|2293.11|2297.99|2290.29|35
1652119770000|2022-05-09 18:09:30|2300.36|2292.66|2301.06|2293.36|2301.06|2293.36|2299.54|2291.84|25
1652119780000|2022-05-09 18:09:40|2301.05|2293.35|2299.54|2291.84|2301.77|2294.07|2298.88|2291.18|33
1652119790000|2022-05-09 18:09:50|2299.53|2291.83|2299.17|2291.47|2299.53|2291.83|2298.28|2290.58|34
1652119800000|2022-05-09 18:10:00|2299.16|2291.46|2295.88|2288.18|2299.59|2291.89|2295.84|2288.14|40
1652119810000|2022-05-09 18:10:10|2296.01|2288.31|2295.32|2287.62|2296.49|2288.79|2295.22|2287.52|37
1652119820000|2022-05-09 18:10:20|2295.58|2287.88|2293.71|2286.01|2295.58|2287.88|2293.71|2286.01|36
1652119830000|2022-05-09 18:10:30|2294.28|2286.58|2294.02|2286.32|2294.87|2287.17|2291.73|2284.03|38
1652119840000|2022-05-09 18:10:40|2294.11|2286.41|2290.25|2282.55|2294.11|2286.41|2290.25|2282.55|38
1652119850000|2022-05-09 18:10:50|2290.46|2282.76|2287.63|2279.93|2291.09|2283.39|2287.63|2279.93|38
1652119860000|2022-05-09 18:11:00|2287.23|2279.53|2291.96|2284.26|2292.29|2284.59|2285.98|2278.28|40
1652119870000|2022-05-09 18:11:10|2291.9|2284.2|2291.82|2284.12|2292.7|2285|2289.86|2282.16|39
1652119880000|2022-05-09 18:11:20|2291.68|2283.98|2290.41|2282.71|2292.33|2284.63|2290.21|2282.51|40
1652119890000|2022-05-09 18:11:30|2290.64|2282.94|2288.38|2280.68|2290.84|2283.14|2287.73|2280.03|40
1652119900000|2022-05-09 18:11:40|2288.73|2281.03|2290.42|2282.72|2290.73|2283.03|2287.9|2280.2|39
1652119910000|2022-05-09 18:11:50|2290.52|2282.82|2289.12|2281.42|2291.35|2283.65|2288.88|2281.18|40
1652119920000|2022-05-09 18:12:00|2289.14|2281.44|2286.76|2279.06|2289.14|2281.44|2286.76|2279.06|40
1652119930000|2022-05-09 18:12:10|2286.91|2279.21|2287.7|2280|2288.14|2280.44|2286.42|2278.72|40
1652119940000|2022-05-09 18:12:20|2287.99|2280.29|2287.56|2279.86|2289.01|2281.31|2286.2|2278.5|40
1652119950000|2022-05-09 18:12:30|2287.59|2279.89|2287.37|2279.67|2288.78|2281.08|2286.84|2279.14|38
1652119960000|2022-05-09 18:12:40|2287.24|2279.54|2287.44|2279.74|2287.78|2280.08|2286.46|2278.76|40
1652119970000|2022-05-09 18:12:50|2287.46|2279.76|2284.18|2276.48|2287.85|2280.15|2282.5|2274.8|40
1652119980000|2022-05-09 18:13:00|2284.24|2276.54|2282.06|2274.36|2284.58|2276.88|2281.6|2273.9|38
1652119990000|2022-05-09 18:13:10|2282.25|2274.55|2287.71|2280.01|2287.93|2280.23|2282.25|2274.55|39
1652120000000|2022-05-09 18:13:20|2287.38|2279.68|2289.65|2281.95|2290.85|2283.15|2287.38|2279.68|38
1652120010000|2022-05-09 18:13:30|2289.9|2282.2|2289.79|2282.09|2290.08|2282.38|2288.12|2280.42|37
1652120020000|2022-05-09 18:13:40|2290.05|2282.35|2289.06|2281.36|2290.6|2282.9|2288.33|2280.63|31
1652120030000|2022-05-09 18:13:50|2289.22|2281.52|2290.13|2282.43|2290.43|2282.73|2288.72|2281.02|39
1652120040000|2022-05-09 18:14:00|2290.14|2282.44|2289.89|2282.19|2291.02|2283.32|2288.78|2281.08|39
1652120050000|2022-05-09 18:14:10|2289.88|2282.18|2288.72|2281.02|2289.88|2282.18|2288.61|2280.91|33
1652120060000|2022-05-09 18:14:20|2288.64|2280.94|2288.2|2280.5|2289.4|2281.7|2288.2|2280.5|34
1652120070000|2022-05-09 18:14:30|2288.05|2280.35|2287.14|2279.44|2288.45|2280.75|2286.77|2279.07|29
1652120080000|2022-05-09 18:14:40|2287.17|2279.47|2287.38|2279.68|2287.47|2279.77|2286.59|2278.89|35
1652120090000|2022-05-09 18:14:50|2287.34|2279.64|2287.63|2279.93|2288.05|2280.35|2286.76|2279.06|37
1652120100000|2022-05-09 18:15:00|2287.67|2279.97|2290.57|2282.87|2290.57|2282.87|2287.5|2279.8|38
1652120110000|2022-05-09 18:15:10|2290.65|2282.95|2292.35|2284.65|2292.71|2285.01|2290.65|2282.95|37
1652120120000|2022-05-09 18:15:20|2292.34|2284.64|2289.89|2282.19|2293.06|2285.36|2289.54|2281.84|37
1652120130000|2022-05-09 18:15:30|2290.34|2282.64|2292.3|2284.6|2292.59|2284.89|2289.75|2282.05|36
1652120140000|2022-05-09 18:15:40|2292.29|2284.59|2297.09|2289.39|2297.91|2290.21|2292.25|2284.55|40
1652120150000|2022-05-09 18:15:50|2296.61|2288.91|2295.89|2288.19|2296.83|2289.13|2295.58|2287.88|36
1652120160000|2022-05-09 18:16:00|2296.1|2288.4|2295.6|2287.9|2296.1|2288.4|2294.89|2287.19|35
1652120170000|2022-05-09 18:16:10|2295.71|2288.01|2296.68|2288.98|2298.79|2291.09|2295.71|2288.01|40
1652120180000|2022-05-09 18:16:20|2296.72|2289.02|2295.07|2287.37|2296.72|2289.02|2294.91|2287.21|38
1652120190000|2022-05-09 18:16:30|2295.08|2287.38|2293.95|2286.25|2295.66|2287.96|2293.85|2286.15|37
1652120200000|2022-05-09 18:16:40|2293.9|2286.2|2294.69|2286.99|2294.89|2287.19|2293.58|2285.88|35
1652120210000|2022-05-09 18:16:50|2294.99|2287.29|2295.75|2288.05|2295.75|2288.05|2294.23|2286.53|35
1652120220000|2022-05-09 18:17:00|2295.46|2287.76|2299.88|2292.18|2300.64|2292.94|2294.83|2287.13|37
1652120230000|2022-05-09 18:17:10|2299.52|2291.82|2298.94|2291.24|2300.2|2292.5|2297.69|2289.99|37
1652120240000|2022-05-09 18:17:20|2298.57|2290.87|2299.77|2292.07|2299.93|2292.23|2297.43|2289.73|39
1652120250000|2022-05-09 18:17:30|2300.13|2292.43|2300.76|2293.06|2300.76|2293.06|2299.51|2291.81|38
1652120260000|2022-05-09 18:17:40|2300.89|2293.19|2301.24|2293.54|2301.87|2294.17|2300.71|2293.01|35
1652120270000|2022-05-09 18:17:50|2301.13|2293.43|2301.7|2294|2301.86|2294.16|2300.03|2292.33|35
1652120280000|2022-05-09 18:18:00|2301.73|2294.03|2300.36|2292.66|2301.86|2294.16|2299.68|2291.98|35
1652120290000|2022-05-09 18:18:10|2300.45|2292.75|2300.43|2292.73|2301.54|2293.84|2299.27|2291.57|40
1652120300000|2022-05-09 18:18:20|2300.21|2292.51|2304.29|2296.59|2304.64|2296.94|2299.79|2292.09|39
1652120310000|2022-05-09 18:18:30|2304.18|2296.48|2308.48|2300.78|2308.54|2300.84|2304.18|2296.48|39
1652120320000|2022-05-09 18:18:40|2308.72|2301.02|2308.55|2300.85|2308.72|2301.02|2305.61|2297.91|36
1652120330000|2022-05-09 18:18:50|2308.79|2301.09|2310.06|2302.36|2310.64|2302.94|2308.79|2301.09|36
1652120340000|2022-05-09 18:19:00|2310.04|2302.34|2311.75|2304.05|2311.75|2304.05|2309.74|2302.04|39
1652120350000|2022-05-09 18:19:10|2311.79|2304.09|2311.24|2303.54|2311.96|2304.26|2308.6|2300.9|36
1652120360000|2022-05-09 18:19:20|2311.25|2303.55|2310.04|2302.34|2312.76|2305.06|2310.04|2302.34|35
1652120370000|2022-05-09 18:19:30|2310.19|2302.49|2308.95|2301.25|2311|2303.3|2308.79|2301.09|37
1652120380000|2022-05-09 18:19:40|2309.12|2301.42|2308.69|2300.99|2309.4|2301.7|2306.63|2298.93|40
1652120390000|2022-05-09 18:19:50|2309.14|2301.44|2308.41|2300.71|2309.14|2301.44|2307.8|2300.1|37
1652120400000|2022-05-09 18:20:00|2308.37|2300.67|2304.99|2297.29|2309.08|2301.38|2304.99|2297.29|34
1652120410000|2022-05-09 18:20:10|2305|2297.3|2302.28|2294.58|2305|2297.3|2301.01|2293.31|39
1652120420000|2022-05-09 18:20:20|2302.46|2294.76|2301.36|2293.66|2303.6|2295.9|2301.07|2293.37|33
1652120430000|2022-05-09 18:20:30|2301.52|2293.82|2302.12|2294.42|2303.19|2295.49|2300.75|2293.05|39
1652120440000|2022-05-09 18:20:40|2302.11|2294.41|2301.45|2293.75|2302.11|2294.41|2301.31|2293.61|31
1652120450000|2022-05-09 18:20:50|2300.88|2293.18|2300|2292.3|2301.28|2293.58|2299.1|2291.4|36
1652120460000|2022-05-09 18:21:00|2299.84|2292.14|2300.37|2292.67|2301.65|2293.95|2299.46|2291.76|40
1652120470000|2022-05-09 18:21:10|2300.34|2292.64|2297.32|2289.62|2300.6|2292.9|2297.3|2289.6|36
1652120480000|2022-05-09 18:21:20|2297.21|2289.51|2297.04|2289.34|2298.11|2290.41|2295.14|2287.44|39
1652120490000|2022-05-09 18:21:30|2297.07|2289.37|2288.33|2280.63|2297.52|2289.82|2288.14|2280.44|39
1652120500000|2022-05-09 18:21:40|2288.42|2280.72|2290.11|2282.41|2291.18|2283.48|2287.61|2279.91|39
1652120510000|2022-05-09 18:21:50|2289.95|2282.25|2289.24|2281.54|2290.94|2283.24|2288.3|2280.6|40
1652120520000|2022-05-09 18:22:00|2289.63|2281.93|2288.14|2280.44|2289.63|2281.93|2287.72|2280.02|38
1652120530000|2022-05-09 18:22:10|2288.21|2280.51|2287.98|2280.28|2288.21|2280.51|2285.69|2277.99|39
1652120540000|2022-05-09 18:22:20|2288.03|2280.33|2283.71|2276.01|2288.06|2280.36|2283.49|2275.79|39
1652120550000|2022-05-09 18:22:30|2283.38|2275.68|2285.16|2277.46|2285.16|2277.46|2282.1|2274.4|40
1652120560000|2022-05-09 18:22:40|2284.94|2277.24|2278.69|2270.99|2284.94|2277.24|2278.5|2270.8|38
1652120570000|2022-05-09 18:22:50|2278.68|2270.98|2280.88|2273.18|2281.14|2273.44|2277.71|2270.01|40
1652120580000|2022-05-09 18:23:00|2280.67|2272.97|2277.07|2269.37|2280.94|2273.24|2276.22|2268.52|39
1652120590000|2022-05-09 18:23:10|2277.06|2269.36|2276.36|2268.66|2279.91|2272.21|2275.68|2267.98|37
1652120600000|2022-05-09 18:23:20|2276|2268.3|2277.08|2269.38|2278.71|2271.01|2274.63|2266.93|40
1652120610000|2022-05-09 18:23:30|2276.74|2269.04|2278.97|2271.27|2279.61|2271.91|2274.45|2266.75|38
1652120620000|2022-05-09 18:23:40|2279.15|2271.45|2285.9|2278.2|2286.9|2279.2|2279.11|2271.41|38
1652120630000|2022-05-09 18:23:50|2285.88|2278.18|2286.67|2278.97|2286.82|2279.12|2284.24|2276.54|38
1652120640000|2022-05-09 18:24:00|2286.17|2278.47|2289.4|2281.7|2289.49|2281.79|2285.21|2277.51|38
1652120650000|2022-05-09 18:24:10|2289.46|2281.76|2292.32|2284.62|2292.32|2284.62|2289.29|2281.59|40
1652120660000|2022-05-09 18:24:20|2292.46|2284.76|2291.53|2283.83|2293.18|2285.48|2291.53|2283.83|39
1652120670000|2022-05-09 18:24:30|2291.45|2283.75|2296.08|2288.38|2296.08|2288.38|2291.06|2283.36|38
1652120680000|2022-05-09 18:24:40|2296.07|2288.37|2296.84|2289.14|2296.84|2289.14|2294.98|2287.28|38
1652120690000|2022-05-09 18:24:50|2296.36|2288.66|2297.64|2289.94|2297.64|2289.94|2295.03|2287.33|35
1652120700000|2022-05-09 18:25:00|2297.58|2289.88|2296.59|2288.89|2297.58|2289.88|2293.68|2285.98|39
1652120710000|2022-05-09 18:25:10|2296.53|2288.83|2291.22|2283.52|2296.53|2288.83|2291|2283.3|39
1652120720000|2022-05-09 18:25:20|2291.17|2283.47|2290.19|2282.49|2291.58|2283.88|2289.99|2282.29|37
1652120730000|2022-05-09 18:25:30|2290.28|2282.58|2293.61|2285.91|2294.4|2286.7|2290.18|2282.48|40
1652120740000|2022-05-09 18:25:40|2293.62|2285.92|2293.03|2285.33|2294.73|2287.03|2292.96|2285.26|39
1652120750000|2022-05-09 18:25:50|2293.07|2285.37|2298.95|2291.25|2298.95|2291.25|2293.07|2285.37|39
1652120760000|2022-05-09 18:26:00|2298.89|2291.19|2299.58|2291.88|2300.87|2293.17|2298.23|2290.53|40
1652120770000|2022-05-09 18:26:10|2299.83|2292.13|2303.81|2296.11|2305.06|2297.36|2299.83|2292.13|40
1652120780000|2022-05-09 18:26:20|2303.44|2295.74|2299.25|2291.55|2303.44|2295.74|2299.25|2291.55|39
1652120790000|2022-05-09 18:26:30|2299.14|2291.44|2300.02|2292.32|2300.8|2293.1|2296.75|2289.05|40
1652120800000|2022-05-09 18:26:40|2300.24|2292.54|2296.83|2289.13|2300.4|2292.7|2296.83|2289.13|39
1652120810000|2022-05-09 18:26:50|2296.78|2289.08|2297.39|2289.69|2297.51|2289.81|2296.15|2288.45|40
1652120820000|2022-05-09 18:27:00|2298.58|2290.88|2301.24|2293.54|2303.18|2295.48|2298.58|2290.88|39
1652120830000|2022-05-09 18:27:10|2300.89|2293.19|2301.28|2293.58|2301.42|2293.72|2300.18|2292.48|38
1652120840000|2022-05-09 18:27:20|2301.52|2293.82|2302.34|2294.64|2302.52|2294.82|2300.9|2293.2|37
1652120850000|2022-05-09 18:27:30|2301.85|2294.15|2299.06|2291.36|2301.85|2294.15|2299.06|2291.36|34
1652120860000|2022-05-09 18:27:40|2299|2291.3|2296.72|2289.02|2299.55|2291.85|2296.33|2288.63|40
1652120870000|2022-05-09 18:27:50|2295.57|2287.87|2294.67|2286.97|2296.52|2288.82|2294.67|2286.97|35
1652120880000|2022-05-09 18:28:00|2294.31|2286.61|2292.83|2285.13|2294.59|2286.89|2292.34|2284.64|39
1652120890000|2022-05-09 18:28:10|2292.55|2284.85|2293.18|2285.48|2293.53|2285.83|2292.02|2284.32|39
1652120900000|2022-05-09 18:28:20|2293.4|2285.7|2291.82|2284.12|2293.53|2285.83|2291.57|2283.87|38
1652120910000|2022-05-09 18:28:30|2291.88|2284.18|2292.37|2284.67|2293.07|2285.37|2291.42|2283.72|37
1652120920000|2022-05-09 18:28:40|2292.66|2284.96|2295.39|2287.69|2295.39|2287.69|2292.66|2284.96|37
1652120930000|2022-05-09 18:28:50|2295.24|2287.54|2295.78|2288.08|2297.09|2289.39|2295.24|2287.54|40
1652120940000|2022-05-09 18:29:00|2295.7|2288|2296.14|2288.44|2297.5|2289.8|2295.36|2287.66|34
1652120950000|2022-05-09 18:29:10|2296.19|2288.49|2302.59|2294.89|2302.84|2295.14|2296.19|2288.49|38
1652120960000|2022-05-09 18:29:20|2302.2|2294.5|2300.32|2292.62|2302.2|2294.5|2299.93|2292.23|39
1652120970000|2022-05-09 18:29:30|2300.16|2292.46|2295.98|2288.28|2300.16|2292.46|2295.34|2287.64|37
1652120980000|2022-05-09 18:29:40|2295.95|2288.25|2295.44|2287.74|2297.29|2289.59|2295.32|2287.62|38
1652120990000|2022-05-09 18:29:50|2295.36|2287.66|2294.63|2286.93|2295.36|2287.66|2293.57|2285.87|34
1652121000000|2022-05-09 18:30:00|2294.79|2287.09|2293.04|2285.34|2294.79|2287.09|2292.58|2284.88|39
1652121010000|2022-05-09 18:30:10|2292.92|2285.22|2292.29|2284.59|2292.92|2285.22|2292.07|2284.37|36
1652121020000|2022-05-09 18:30:20|2292.07|2284.37|2291.1|2283.4|2293.06|2285.36|2290.77|2283.07|37
1652121030000|2022-05-09 18:30:30|2291.38|2283.68|2292.11|2284.41|2293.03|2285.33|2291.38|2283.68|40
1652121040000|2022-05-09 18:30:40|2292.1|2284.4|2290.42|2282.72|2293.13|2285.43|2289.91|2282.21|39
1652121050000|2022-05-09 18:30:50|2290.54|2282.84|2294.67|2286.97|2295.42|2287.72|2290.54|2282.84|39
1652121060000|2022-05-09 18:31:00|2294.72|2287.02|2298.35|2290.65|2298.51|2290.81|2294.72|2287.02|39
1652121070000|2022-05-09 18:31:10|2298.41|2290.71|2295.39|2287.69|2299.39|2291.69|2295.39|2287.69|40
1652121080000|2022-05-09 18:31:20|2295.71|2288.01|2294.04|2286.34|2295.71|2288.01|2293.23|2285.53|38
1652121090000|2022-05-09 18:31:30|2294.47|2286.77|2292.08|2284.38|2294.47|2286.77|2291.03|2283.33|39
1652121100000|2022-05-09 18:31:40|2292.01|2284.31|2290.85|2283.15|2292.06|2284.36|2290.8|2283.1|36
1652121110000|2022-05-09 18:31:50|2290.87|2283.17|2289.1|2281.4|2291.1|2283.4|2288.75|2281.05|37
1652121120000|2022-05-09 18:32:00|2289.07|2281.37|2287.41|2279.71|2290.73|2283.03|2287.41|2279.71|40
1652121130000|2022-05-09 18:32:10|2287.2|2279.5|2283.65|2275.95|2287.72|2280.02|2283.46|2275.76|38
1652121140000|2022-05-09 18:32:20|2283.8|2276.1|2285.84|2278.14|2285.84|2278.14|2283.46|2275.76|39
1652121150000|2022-05-09 18:32:30|2285.79|2278.09|2281.83|2274.13|2286.03|2278.33|2281.83|2274.13|39
1652121160000|2022-05-09 18:32:40|2281.9|2274.2|2278.72|2271.02|2281.9|2274.2|2278.67|2270.97|39
1652121170000|2022-05-09 18:32:50|2278.73|2271.03|2279.11|2271.41|2279.72|2272.02|2278.59|2270.89|40
1652121180000|2022-05-09 18:33:00|2278.96|2271.26|2276.24|2268.54|2278.96|2271.26|2276.24|2268.54|40
1652121190000|2022-05-09 18:33:10|2276.29|2268.59|2274.68|2266.98|2276.33|2268.63|2273.18|2265.48|39
1652121200000|2022-05-09 18:33:20|2274.85|2267.15|2273.4|2265.7|2276.28|2268.58|2273.4|2265.7|40
1652121210000|2022-05-09 18:33:30|2273.17|2265.47|2276.26|2268.56|2276.88|2269.18|2270.79|2263.09|39
1652121220000|2022-05-09 18:33:40|2275.94|2268.24|2270.76|2263.06|2275.94|2268.24|2270.48|2262.78|40
1652121230000|2022-05-09 18:33:50|2270.9|2263.2|2273.3|2265.6|2274.34|2266.64|2270.7|2263|39
1652121240000|2022-05-09 18:34:00|2273.61|2265.91|2281.03|2273.33|2281.03|2273.33|2273.23|2265.53|39
1652121250000|2022-05-09 18:34:10|2281.36|2273.66|2289.27|2281.57|2289.27|2281.57|2281.36|2273.66|40
1652121260000|2022-05-09 18:34:20|2287.71|2280.01|2289.93|2282.23|2289.96|2282.26|2284.82|2277.12|40
1652121270000|2022-05-09 18:34:30|2289.94|2282.24|2295.72|2288.02|2296.65|2288.95|2289.13|2281.43|38
1652121280000|2022-05-09 18:34:40|2295.71|2288.01|2292.32|2284.62|2295.75|2288.05|2291.76|2284.06|40
1652121290000|2022-05-09 18:34:50|2292.19|2284.49|2289.53|2281.83|2292.8|2285.1|2289.53|2281.83|39
1652121300000|2022-05-09 18:35:00|2289.8|2282.1|2287.62|2279.92|2290.19|2282.49|2287.45|2279.75|40
1652121310000|2022-05-09 18:35:10|2287.53|2279.83|2289.38|2281.68|2289.78|2282.08|2283.9|2276.2|40
1652121320000|2022-05-09 18:35:20|2289.94|2282.24|2288.76|2281.06|2293.19|2285.49|2288.76|2281.06|40
1652121330000|2022-05-09 18:35:30|2289.09|2281.39|2286.26|2278.56|2289.29|2281.59|2284.57|2276.87|40
1652121340000|2022-05-09 18:35:40|2286.2|2278.5|2283.39|2275.69|2286.2|2278.5|2283.39|2275.69|40
1652121350000|2022-05-09 18:35:50|2283.75|2276.05|2278.45|2270.75|2284.64|2276.94|2278.45|2270.75|39
1652121360000|2022-05-09 18:36:00|2278.33|2270.63|2277.41|2269.71|2278.64|2270.94|2274.85|2267.15|40
1652121370000|2022-05-09 18:36:10|2277.96|2270.26|2277.03|2269.33|2280.17|2272.47|2277|2269.3|39
1652121380000|2022-05-09 18:36:20|2277.08|2269.38|2275.29|2267.59|2278.84|2271.14|2275.2|2267.5|38
1652121390000|2022-05-09 18:36:30|2275.79|2268.09|2274.09|2266.39|2275.94|2268.24|2272.12|2264.42|38
1652121400000|2022-05-09 18:36:40|2273.83|2266.13|2273.04|2265.34|2274.09|2266.39|2271.36|2263.66|38
1652121410000|2022-05-09 18:36:50|2272.92|2265.22|2271.96|2264.26|2272.92|2265.22|2271.6|2263.9|37
1652121420000|2022-05-09 18:37:00|2272.01|2264.31|2272.31|2264.61|2272.54|2264.84|2270.24|2262.54|39
1652121430000|2022-05-09 18:37:10|2272.62|2264.92|2274.54|2266.84|2276.5|2268.8|2272.62|2264.92|39
1652121440000|2022-05-09 18:37:20|2274.73|2267.03|2276.28|2268.58|2276.28|2268.58|2272.63|2264.93|37
1652121450000|2022-05-09 18:37:30|2276.37|2268.67|2274.75|2267.05|2278.41|2270.71|2274.13|2266.43|38
1652121460000|2022-05-09 18:37:40|2274.87|2267.17|2276.8|2269.1|2276.87|2269.17|2274.73|2267.03|39
1652121470000|2022-05-09 18:37:50|2276.76|2269.06|2275.51|2267.81|2277.06|2269.36|2275.02|2267.32|40
1652121480000|2022-05-09 18:38:00|2275.76|2268.06|2276.77|2269.07|2276.77|2269.07|2273.26|2265.56|40
1652121490000|2022-05-09 18:38:10|2276.74|2269.04|2280.12|2272.42|2280.44|2272.74|2276.74|2269.04|34
1652121500000|2022-05-09 18:38:20|2279.85|2272.15|2276.95|2269.25|2280.68|2272.98|2276.95|2269.25|38
1652121510000|2022-05-09 18:38:30|2276.85|2269.15|2278.62|2270.92|2279.54|2271.84|2276.85|2269.15|40
1652121520000|2022-05-09 18:38:40|2278.58|2270.88|2279.28|2271.58|2281.09|2273.39|2278.58|2270.88|38
1652121530000|2022-05-09 18:38:50|2278.65|2270.95|2282.89|2275.19|2284.85|2277.15|2276.21|2268.51|39
1652121540000|2022-05-09 18:39:00|2282.25|2274.55|2280.27|2272.57|2282.56|2274.86|2279.59|2271.89|39
1652121550000|2022-05-09 18:39:10|2280.16|2272.46|2276.52|2268.82|2280.23|2272.53|2276.23|2268.53|41
1652121560000|2022-05-09 18:39:20|2276.31|2268.61|2276.26|2268.56|2276.81|2269.11|2274.87|2267.17|39
1652121570000|2022-05-09 18:39:30|2276.39|2268.69|2273.41|2265.71|2276.92|2269.22|2273.41|2265.71|40
1652121580000|2022-05-09 18:39:40|2273.1|2265.4|2270.15|2262.45|2274.09|2266.39|2269.93|2262.23|38
1652121590000|2022-05-09 18:39:50|2269.53|2261.83|2267.33|2259.63|2271.25|2263.55|2267.33|2259.63|40
1652121600000|2022-05-09 18:40:00|2267.34|2259.64|2266.75|2259.05|2267.75|2260.05|2265.74|2258.04|39
1652121610000|2022-05-09 18:40:10|2266.59|2258.89|2266.7|2259|2266.99|2259.29|2263.85|2256.15|38
1652121620000|2022-05-09 18:40:20|2266.72|2259.02|2266.49|2258.79|2267.1|2259.4|2264.64|2256.94|39
1652121630000|2022-05-09 18:40:30|2266.46|2258.76|2265.12|2257.42|2266.48|2258.78|2264.93|2257.23|38
1652121640000|2022-05-09 18:40:40|2265.41|2257.71|2265.72|2258.02|2265.72|2258.02|2262.74|2255.04|37
1652121650000|2022-05-09 18:40:50|2265.73|2258.03|2263.21|2255.51|2265.73|2258.03|2262.21|2254.51|39
1652121660000|2022-05-09 18:41:00|2263.42|2255.72|2268.58|2260.88|2268.58|2260.88|2263.28|2255.58|39
1652121670000|2022-05-09 18:41:10|2268.65|2260.95|2269.03|2261.33|2269.14|2261.44|2266.95|2259.25|37
1652121680000|2022-05-09 18:41:20|2268.96|2261.26|2267.21|2259.51|2269.14|2261.44|2266.77|2259.07|38
1652121690000|2022-05-09 18:41:30|2267|2259.3|2264.38|2256.68|2267.13|2259.43|2264.38|2256.68|37
1652121700000|2022-05-09 18:41:40|2264.61|2256.91|2262.22|2254.52|2264.61|2256.91|2262.22|2254.52|40
1652121710000|2022-05-09 18:41:50|2262.12|2254.42|2260.99|2253.29|2262.74|2255.04|2260.76|2253.06|39
1652121720000|2022-05-09 18:42:00|2260.81|2253.11|2262.02|2254.32|2262.23|2254.53|2260.17|2252.47|34
1652121730000|2022-05-09 18:42:10|2262.27|2254.57|2260.66|2252.96|2263.91|2256.21|2260.56|2252.86|39
1652121740000|2022-05-09 18:42:20|2260.82|2253.12|2260.82|2253.12|2261.53|2253.83|2260.42|2252.72|39
1652121750000|2022-05-09 18:42:30|2260.89|2253.19|2259.33|2251.63|2261.6|2253.9|2258.31|2250.61|39
1652121760000|2022-05-09 18:42:40|2259.29|2251.59|2257.42|2249.72|2260.17|2252.47|2257.26|2249.56|40
1652121770000|2022-05-09 18:42:50|2257.36|2249.66|2256.21|2248.51|2257.68|2249.98|2256.16|2248.46|35
1652121780000|2022-05-09 18:43:00|2256.19|2248.49|2256.59|2248.89|2257.72|2250.02|2255.83|2248.13|36
1652121790000|2022-05-09 18:43:10|2256.81|2249.11|2254.07|2246.37|2256.81|2249.11|2254.07|2246.37|35
1652121800000|2022-05-09 18:43:20|2254.2|2246.5|2259.15|2251.45|2259.15|2251.45|2253.86|2246.16|36
1652121810000|2022-05-09 18:43:30|2259.59|2251.89|2258.8|2251.1|2260.6|2252.9|2257.8|2250.1|40
1652121820000|2022-05-09 18:43:40|2258.7|2251|2253.49|2245.79|2258.81|2251.11|2253.49|2245.79|38
1652121830000|2022-05-09 18:43:50|2253.18|2245.48|2252.28|2244.58|2253.18|2245.48|2249.55|2241.85|40
1652121840000|2022-05-09 18:44:00|2252.31|2244.61|2250.18|2242.48|2252.68|2244.98|2250.07|2242.37|38
1652121850000|2022-05-09 18:44:10|2250.09|2242.39|2256.78|2249.08|2257.02|2249.32|2250.06|2242.36|37
1652121860000|2022-05-09 18:44:20|2258.1|2250.4|2262.22|2254.52|2263.11|2255.41|2257.48|2249.78|40
1652121870000|2022-05-09 18:44:30|2262.14|2254.44|2262.44|2254.74|2266|2258.3|2261.3|2253.6|40
1652121880000|2022-05-09 18:44:40|2261.99|2254.29|2263.08|2255.38|2264.63|2256.93|2260.96|2253.26|40
1652121890000|2022-05-09 18:44:50|2262.89|2255.19|2254.17|2246.47|2262.89|2255.19|2254.17|2246.47|39
1652121900000|2022-05-09 18:45:00|2253.81|2246.11|2258.6|2250.9|2258.98|2251.28|2252.5|2244.8|40
1652121910000|2022-05-09 18:45:10|2258.77|2251.07|2261.79|2254.09|2262.61|2254.91|2257.03|2249.33|39
1652121920000|2022-05-09 18:45:20|2261.71|2254.01|2258.75|2251.05|2262.61|2254.91|2257.39|2249.69|39
1652121930000|2022-05-09 18:45:30|2258.94|2251.24|2259.14|2251.44|2261.99|2254.29|2257.82|2250.12|40
1652121940000|2022-05-09 18:45:40|2259.3|2251.6|2262.08|2254.38|2262.13|2254.43|2258.53|2250.83|38
1652121950000|2022-05-09 18:45:50|2261.47|2253.77|2262.03|2254.33|2263.62|2255.92|2261.47|2253.77|39
1652121960000|2022-05-09 18:46:00|2262|2254.3|2263.77|2256.07|2264|2256.3|2261.47|2253.77|38
1652121970000|2022-05-09 18:46:10|2263.8|2256.1|2267.76|2260.06|2267.76|2260.06|2262.1|2254.4|38
1652121980000|2022-05-09 18:46:20|2267.12|2259.42|2271.51|2263.81|2272.16|2264.46|2266.63|2258.93|40
1652121990000|2022-05-09 18:46:30|2271.29|2263.59|2270.48|2262.78|2271.49|2263.79|2269.28|2261.58|38
1652122000000|2022-05-09 18:46:40|2270.24|2262.54|2272.6|2264.9|2272.72|2265.02|2268.98|2261.28|40
1652122010000|2022-05-09 18:46:50|2272.49|2264.79|2276.51|2268.81|2277.02|2269.32|2272.3|2264.6|40
1652122020000|2022-05-09 18:47:00|2276.08|2268.38|2278.61|2270.91|2278.89|2271.19|2274.34|2266.64|40
1652122030000|2022-05-09 18:47:10|2278.63|2270.93|2283.71|2276.01|2283.71|2276.01|2278.17|2270.47|39
1652122040000|2022-05-09 18:47:20|2283.22|2275.52|2285.56|2277.86|2286.24|2278.54|2280.44|2272.74|38
1652122050000|2022-05-09 18:47:30|2285.84|2278.14|2285.67|2277.97|2286.39|2278.69|2282.3|2274.6|39
1652122060000|2022-05-09 18:47:40|2285.85|2278.15|2282.9|2275.2|2285.85|2278.15|2282.22|2274.52|40
1652122070000|2022-05-09 18:47:50|2283.68|2275.98|2286.4|2278.7|2286.4|2278.7|2282.98|2275.28|40
1652122080000|2022-05-09 18:48:00|2286.29|2278.59|2289.31|2281.61|2290.32|2282.62|2286.03|2278.33|39
1652122090000|2022-05-09 18:48:10|2289.07|2281.37|2289.27|2281.57|2290.02|2282.32|2285.94|2278.24|40
1652122100000|2022-05-09 18:48:20|2289.35|2281.65|2295.4|2287.7|2295.4|2287.7|2289.35|2281.65|39
1652122110000|2022-05-09 18:48:30|2297.21|2289.51|2294.17|2286.47|2298.1|2290.4|2292.88|2285.18|38
1652122120000|2022-05-09 18:48:40|2294.31|2286.61|2296.2|2288.5|2298|2290.3|2293.76|2286.06|40
1652122130000|2022-05-09 18:48:50|2296.5|2288.8|2296.45|2288.75|2297.98|2290.28|2295.76|2288.06|39
1652122140000|2022-05-09 18:49:00|2296.75|2289.05|2295.25|2287.55|2296.75|2289.05|2292.83|2285.13|39
1652122150000|2022-05-09 18:49:10|2295.08|2287.38|2290.43|2282.73|2295.08|2287.38|2290.18|2282.48|40
1652122160000|2022-05-09 18:49:20|2290.49|2282.79|2288.22|2280.52|2290.49|2282.79|2288.22|2280.52|38
1652122170000|2022-05-09 18:49:30|2288.2|2280.5|2289.79|2282.09|2290.17|2282.47|2287.24|2279.54|40
1652122180000|2022-05-09 18:49:40|2289.83|2282.13|2289.81|2282.11|2291.06|2283.36|2289.36|2281.66|40
1652122190000|2022-05-09 18:49:50|2289.31|2281.61|2293.07|2285.37|2293.16|2285.46|2288.24|2280.54|40
1652122200000|2022-05-09 18:50:00|2292.83|2285.13|2289.4|2281.7|2293.63|2285.93|2288.44|2280.74|38
1652122210000|2022-05-09 18:50:10|2289.39|2281.69|2289.41|2281.71|2290.16|2282.46|2288.73|2281.03|40
1652122220000|2022-05-09 18:50:20|2289.48|2281.78|2287.73|2280.03|2290.94|2283.24|2287.12|2279.42|36
1652122230000|2022-05-09 18:50:30|2287.87|2280.17|2286.31|2278.61|2288.77|2281.07|2286.31|2278.61|38
1652122240000|2022-05-09 18:50:40|2285.76|2278.06|2285.05|2277.35|2286.09|2278.39|2282.47|2274.77|39
1652122250000|2022-05-09 18:50:50|2285.06|2277.36|2282.37|2274.67|2285.45|2277.75|2281.96|2274.26|40
1652122260000|2022-05-09 18:51:00|2282.87|2275.17|2285.3|2277.6|2285.3|2277.6|2278.99|2271.29|40
1652122270000|2022-05-09 18:51:10|2285.57|2277.87|2286.76|2279.06|2288.68|2280.98|2285.54|2277.84|39
1652122280000|2022-05-09 18:51:20|2286.83|2279.13|2286.84|2279.14|2286.96|2279.26|2284.27|2276.57|38
1652122290000|2022-05-09 18:51:30|2286.83|2279.13|2289.1|2281.4|2290.18|2282.48|2286.83|2279.13|40
1652122300000|2022-05-09 18:51:40|2288.69|2280.99|2292.22|2284.52|2292.22|2284.52|2288.59|2280.89|38
1652122310000|2022-05-09 18:51:50|2292.11|2284.41|2293.58|2285.88|2295.08|2287.38|2292.11|2284.41|40
1652122320000|2022-05-09 18:52:00|2293.7|2286|2298.63|2290.93|2299|2291.3|2293.7|2286|40
1652122330000|2022-05-09 18:52:10|2299.61|2291.91|2302.12|2294.42|2305.77|2298.07|2298.85|2291.15|40
1652122340000|2022-05-09 18:52:20|2303.15|2295.45|2302|2294.3|2304.87|2297.17|2301.6|2293.9|39
1652122350000|2022-05-09 18:52:30|2301.98|2294.28|2305.37|2297.67|2306.02|2298.32|2301.87|2294.17|40
1652122360000|2022-05-09 18:52:40|2305.4|2297.7|2305.63|2297.93|2306.61|2298.91|2305.4|2297.7|38
1652122370000|2022-05-09 18:52:50|2305.57|2297.87|2305.1|2297.4|2306.12|2298.42|2304.04|2296.34|39
1652122380000|2022-05-09 18:53:00|2305.03|2297.33|2305.89|2298.19|2306.13|2298.43|2304.46|2296.76|37
1652122390000|2022-05-09 18:53:10|2305.86|2298.16|2303.87|2296.17|2305.86|2298.16|2303.47|2295.77|36
1652122400000|2022-05-09 18:53:20|2303.88|2296.18|2301.87|2294.17|2304.11|2296.41|2300.42|2292.72|38
1652122410000|2022-05-09 18:53:30|2301.57|2293.87|2295.79|2288.09|2301.72|2294.02|2295.64|2287.94|39
1652122420000|2022-05-09 18:53:40|2295.8|2288.1|2294.41|2286.71|2296.9|2289.2|2293.11|2285.41|39
1652122430000|2022-05-09 18:53:50|2294.17|2286.47|2294.52|2286.82|2295.4|2287.7|2293.49|2285.79|38
1652122440000|2022-05-09 18:54:00|2294.43|2286.73|2297.37|2289.67|2299.51|2291.81|2294.43|2286.73|40
1652122450000|2022-05-09 18:54:10|2297.4|2289.7|2297.95|2290.25|2299.92|2292.22|2297.27|2289.57|38
1652122460000|2022-05-09 18:54:20|2297.98|2290.28|2298.98|2291.28|2299.38|2291.68|2296.95|2289.25|39
1652122470000|2022-05-09 18:54:30|2298.8|2291.1|2300.62|2292.92|2301.47|2293.77|2298.8|2291.1|38
1652122480000|2022-05-09 18:54:40|2299.88|2292.18|2295.63|2287.93|2299.88|2292.18|2295.63|2287.93|40
1652122490000|2022-05-09 18:54:50|2295.34|2287.64|2291.32|2283.62|2295.41|2287.71|2291.24|2283.54|40
1652122500000|2022-05-09 18:55:00|2291.34|2283.64|2295.03|2287.33|2295.53|2287.83|2291.07|2283.37|40
1652122510000|2022-05-09 18:55:10|2294.82|2287.12|2295|2287.3|2295.18|2287.48|2293.86|2286.16|38
1652122520000|2022-05-09 18:55:20|2295.06|2287.36|2294.79|2287.09|2295.46|2287.76|2294.08|2286.38|37
1652122530000|2022-05-09 18:55:30|2294.8|2287.1|2297.52|2289.82|2298.04|2290.34|2294.72|2287.02|37
1652122540000|2022-05-09 18:55:40|2297.47|2289.77|2298.79|2291.09|2300.26|2292.56|2297.47|2289.77|39
1652122550000|2022-05-09 18:55:50|2298.08|2290.38|2299.56|2291.86|2299.56|2291.86|2297.58|2289.88|38
1652122560000|2022-05-09 18:56:00|2299.52|2291.82|2298.05|2290.35|2299.6|2291.9|2297.25|2289.55|40
1652122570000|2022-05-09 18:56:10|2298.04|2290.34|2296.53|2288.83|2299.31|2291.61|2295.79|2288.09|37
1652122580000|2022-05-09 18:56:20|2296.51|2288.81|2303.95|2296.25|2304.88|2297.18|2296.31|2288.61|40
1652122590000|2022-05-09 18:56:30|2303.91|2296.21|2305.92|2298.22|2306.91|2299.21|2303.84|2296.14|40
1652122600000|2022-05-09 18:56:40|2305.44|2297.74|2310.08|2302.38|2310.08|2302.38|2305|2297.3|40
1652122610000|2022-05-09 18:56:50|2309.71|2302.01|2308.03|2300.33|2310.47|2302.77|2306.59|2298.89|39
1652122620000|2022-05-09 18:57:00|2308|2300.3|2308.31|2300.61|2309.14|2301.44|2306.5|2298.8|40
1652122630000|2022-05-09 18:57:10|2308.39|2300.69|2307.61|2299.91|2308.48|2300.78|2306.55|2298.85|35
1652122640000|2022-05-09 18:57:20|2307.92|2300.22|2309.23|2301.53|2311.06|2303.36|2307.92|2300.22|40
1652122650000|2022-05-09 18:57:30|2309.27|2301.57|2305.24|2297.54|2309.27|2301.57|2305.24|2297.54|40
1652122660000|2022-05-09 18:57:40|2305.28|2297.58|2303.85|2296.15|2306.33|2298.63|2303.63|2295.93|39
1652122670000|2022-05-09 18:57:50|2303.22|2295.52|2302.99|2295.29|2304.03|2296.33|2301.94|2294.24|37
1652122680000|2022-05-09 18:58:00|2302.85|2295.15|2301.59|2293.89|2303.71|2296.01|2301.48|2293.78|39
1652122690000|2022-05-09 18:58:10|2303.19|2295.49|2300.54|2292.84|2303.19|2295.49|2298.93|2291.23|40
1652122700000|2022-05-09 18:58:20|2300.49|2292.79|2298.57|2290.87|2301.61|2293.91|2298.57|2290.87|38
1652122710000|2022-05-09 18:58:30|2298.86|2291.16|2298.97|2291.27|2299.46|2291.76|2297.58|2289.88|39
1652122720000|2022-05-09 18:58:40|2299.04|2291.34|2296.6|2288.9|2299.04|2291.34|2296.6|2288.9|39
1652122730000|2022-05-09 18:58:50|2296.3|2288.6|2292.92|2285.22|2296.3|2288.6|2292.92|2285.22|40
1652122740000|2022-05-09 18:59:00|2292.2|2284.5|2291.34|2283.64|2293.16|2285.46|2291.34|2283.64|40
1652122750000|2022-05-09 18:59:10|2291.55|2283.85|2290.76|2283.06|2293.04|2285.34|2290.66|2282.96|38
1652122760000|2022-05-09 18:59:20|2290.32|2282.62|2289.34|2281.64|2291.43|2283.73|2288.4|2280.7|39
1652122770000|2022-05-09 18:59:30|2289.39|2281.69|2289.76|2282.06|2289.76|2282.06|2287.46|2279.76|38
1652122780000|2022-05-09 18:59:40|2289.1|2281.4|2287.83|2280.13|2289.24|2281.54|2285.43|2277.73|38
1652122790000|2022-05-09 18:59:50|2288.33|2280.63|2287.61|2279.91|2289.46|2281.76|2286.55|2278.85|39
1652122800000|2022-05-09 19:00:00|2287.74|2280.04|2283.44|2275.74|2289.74|2282.04|2282.81|2275.11|38
1652122810000|2022-05-09 19:00:10|2282.9|2275.2|2278.3|2270.6|2282.9|2275.2|2278.02|2270.32|40
1652122820000|2022-05-09 19:00:20|2278.23|2270.53|2275.86|2268.16|2278.5|2270.8|2274.64|2266.94|40
1652122830000|2022-05-09 19:00:30|2275.41|2267.71|2280.16|2272.46|2280.63|2272.93|2275.07|2267.37|39
1652122840000|2022-05-09 19:00:40|2280.42|2272.72|2278.43|2270.73|2281.37|2273.67|2277.14|2269.44|40
1652122850000|2022-05-09 19:00:50|2278.66|2270.96|2283.65|2275.95|2283.79|2276.09|2278.66|2270.96|38
1652122860000|2022-05-09 19:01:00|2284.07|2276.37|2292.01|2284.31|2292.01|2284.31|2284.06|2276.36|40
1652122870000|2022-05-09 19:01:10|2292.92|2285.22|2297.28|2289.58|2297.81|2290.11|2292.04|2284.34|40
1652122880000|2022-05-09 19:01:20|2296.15|2288.45|2298.07|2290.37|2300.27|2292.57|2295.43|2287.73|40
1652122890000|2022-05-09 19:01:30|2297.81|2290.11|2298.35|2290.65|2300.49|2292.79|2297.07|2289.37|40
1652122900000|2022-05-09 19:01:40|2298.1|2290.4|2293.51|2285.81|2299.93|2292.23|2292.84|2285.14|38
1652122910000|2022-05-09 19:01:50|2294.11|2286.41|2295.95|2288.25|2296.94|2289.24|2294.11|2286.41|39
1652122920000|2022-05-09 19:02:00|2296.2|2288.5|2292.27|2284.57|2296.65|2288.95|2290.71|2283.01|38
1652122930000|2022-05-09 19:02:10|2292.44|2284.74|2286.29|2278.59|2292.44|2284.74|2285.11|2277.41|40
1652122940000|2022-05-09 19:02:20|2286.09|2278.39|2288.43|2280.73|2291.65|2283.95|2286.09|2278.39|40
1652122950000|2022-05-09 19:02:30|2288.51|2280.81|2289.18|2281.48|2289.91|2282.21|2288.35|2280.65|38
1652122960000|2022-05-09 19:02:40|2289.02|2281.32|2290.96|2283.26|2291.05|2283.35|2288.63|2280.93|39
1652122970000|2022-05-09 19:02:50|2290.6|2282.9|2289.36|2281.66|2291.15|2283.45|2288.18|2280.48|39
1652122980000|2022-05-09 19:03:00|2286.98|2279.28|2287.41|2279.71|2288.11|2280.41|2286.31|2278.61|39
1652122990000|2022-05-09 19:03:10|2287.71|2280.01|2288.48|2280.78|2289.54|2281.84|2286.88|2279.18|37
1652123000000|2022-05-09 19:03:20|2288.43|2280.73|2285.73|2278.03|2288.48|2280.78|2285.48|2277.78|39
1652123010000|2022-05-09 19:03:30|2286.31|2278.61|2282.24|2274.54|2286.31|2278.61|2282.24|2274.54|37
1652123020000|2022-05-09 19:03:40|2282.05|2274.35|2283.71|2276.01|2283.71|2276.01|2281.57|2273.87|40
1652123030000|2022-05-09 19:03:50|2283.61|2275.91|2279.82|2272.12|2283.94|2276.24|2279.82|2272.12|40
1652123040000|2022-05-09 19:04:00|2279.53|2271.83|2276.03|2268.33|2279.7|2272|2274.33|2266.63|39
1652123050000|2022-05-09 19:04:10|2275.54|2267.84|2272.67|2264.97|2278.28|2270.58|2272.4|2264.7|40
1652123060000|2022-05-09 19:04:20|2272.86|2265.16|2274.86|2267.16|2278.03|2270.33|2272.86|2265.16|40
1652123070000|2022-05-09 19:04:30|2274.94|2267.24|2275.29|2267.59|2277.25|2269.55|2274.94|2267.24|38
1652123080000|2022-05-09 19:04:40|2275.62|2267.92|2273.97|2266.27|2275.68|2267.98|2273.97|2266.27|37
1652123090000|2022-05-09 19:04:50|2274.69|2266.99|2274.7|2267|2275.26|2267.56|2273.18|2265.48|40
1652123100000|2022-05-09 19:05:00|2274.69|2266.99|2276.13|2268.43|2276.25|2268.55|2273.6|2265.9|39
1652123110000|2022-05-09 19:05:10|2276.07|2268.37|2281.39|2273.69|2281.39|2273.69|2276.07|2268.37|40
1652123120000|2022-05-09 19:05:20|2281.45|2273.75|2280.06|2272.36|2282.07|2274.37|2279.92|2272.22|40
1652123130000|2022-05-09 19:05:30|2279.94|2272.24|2276.76|2269.06|2280.03|2272.33|2276.5|2268.8|40
1652123140000|2022-05-09 19:05:40|2276.72|2269.02|2276.23|2268.53|2277.03|2269.33|2274.21|2266.51|39
1652123150000|2022-05-09 19:05:50|2276.45|2268.75|2273.42|2265.72|2276.77|2269.07|2273.15|2265.45|40
1652123160000|2022-05-09 19:06:00|2273.03|2265.33|2274.68|2266.98|2276.61|2268.91|2273.03|2265.33|40
1652123170000|2022-05-09 19:06:10|2274.66|2266.96|2274.78|2267.08|2275.75|2268.05|2272.58|2264.88|39
1652123180000|2022-05-09 19:06:20|2274.92|2267.22|2274.68|2266.98|2275.45|2267.75|2273.97|2266.27|37
1652123190000|2022-05-09 19:06:30|2274.62|2266.92|2274.76|2267.06|2275.07|2267.37|2273.67|2265.97|40
1652123200000|2022-05-09 19:06:40|2274.93|2267.23|2277.84|2270.14|2277.88|2270.18|2274.77|2267.07|37
1652123210000|2022-05-09 19:06:50|2278.12|2270.42|2281.51|2273.81|2283.85|2276.15|2278.12|2270.42|40
1652123220000|2022-05-09 19:07:00|2281.43|2273.73|2284.84|2277.14|2285.39|2277.69|2281.43|2273.73|40
1652123230000|2022-05-09 19:07:10|2284.8|2277.1|2283.89|2276.19|2286.21|2278.51|2283.67|2275.97|37
1652123240000|2022-05-09 19:07:20|2284.05|2276.35|2284.79|2277.09|2285.48|2277.78|2284.05|2276.35|39
1652123250000|2022-05-09 19:07:30|2285.38|2277.68|2289.85|2282.15|2290.07|2282.37|2284.43|2276.73|39
1652123260000|2022-05-09 19:07:40|2289.7|2282|2287.7|2280|2289.95|2282.25|2287.6|2279.9|40
1652123270000|2022-05-09 19:07:50|2287.07|2279.37|2288.33|2280.63|2289.34|2281.64|2287.02|2279.32|39
1652123280000|2022-05-09 19:08:00|2288.38|2280.68|2286.32|2278.62|2288.38|2280.68|2285.04|2277.34|38
1652123290000|2022-05-09 19:08:10|2286.08|2278.38|2287.04|2279.34|2287.89|2280.19|2285.22|2277.52|39
1652123300000|2022-05-09 19:08:20|2286.98|2279.28|2285.62|2277.92|2287.25|2279.55|2285.04|2277.34|40
1652123310000|2022-05-09 19:08:30|2285.27|2277.57|2285.99|2278.29|2287.05|2279.35|2285.17|2277.47|37
1652123320000|2022-05-09 19:08:40|2285.98|2278.28|2283.83|2276.13|2286.07|2278.37|2283.52|2275.82|36
1652123330000|2022-05-09 19:08:50|2283.46|2275.76|2282.84|2275.14|2284.09|2276.39|2282.73|2275.03|35
1652123340000|2022-05-09 19:09:00|2283.02|2275.32|2277.57|2269.87|2283.45|2275.75|2277.57|2269.87|39
1652123350000|2022-05-09 19:09:10|2277.28|2269.58|2278.83|2271.13|2280.34|2272.64|2277.28|2269.58|40
1652123360000|2022-05-09 19:09:20|2279.11|2271.41|2277.2|2269.5|2279.11|2271.41|2276.28|2268.58|38
1652123370000|2022-05-09 19:09:30|2277.4|2269.7|2274.37|2266.67|2277.86|2270.16|2272.69|2264.99|35
1652123380000|2022-05-09 19:09:40|2274.72|2267.02|2273.03|2265.33|2275.24|2267.54|2273.03|2265.33|39
1652123390000|2022-05-09 19:09:50|2273.02|2265.32|2274.44|2266.74|2275.21|2267.51|2273.02|2265.32|37
1652123400000|2022-05-09 19:10:00|2274.32|2266.62|2276.79|2269.09|2277.05|2269.35|2273.09|2265.39|39
1652123410000|2022-05-09 19:10:10|2276.82|2269.12|2279.83|2272.13|2282.82|2275.12|2276.82|2269.12|38
1652123420000|2022-05-09 19:10:20|2279.81|2272.11|2281.94|2274.24|2282.48|2274.78|2278.88|2271.18|38
1652123430000|2022-05-09 19:10:30|2282.03|2274.33|2281.1|2273.4|2282.05|2274.35|2280.38|2272.68|37
1652123440000|2022-05-09 19:10:40|2281.28|2273.58|2282.27|2274.57|2282.98|2275.28|2281.03|2273.33|37
1652123450000|2022-05-09 19:10:50|2282.49|2274.79|2281.49|2273.79|2283.25|2275.55|2281.36|2273.66|40
1652123460000|2022-05-09 19:11:00|2281.54|2273.84|2286.21|2278.51|2286.21|2278.51|2280.92|2273.22|38
1652123470000|2022-05-09 19:11:10|2286.01|2278.31|2287.61|2279.91|2288.02|2280.32|2284.45|2276.75|38
1652123480000|2022-05-09 19:11:20|2287.42|2279.72|2286.31|2278.61|2289.76|2282.06|2286.31|2278.61|40
1652123490000|2022-05-09 19:11:30|2286.23|2278.53|2287.68|2279.98|2288.12|2280.42|2285.31|2277.61|40
1652123500000|2022-05-09 19:11:40|2286.51|2278.81|2283.71|2276.01|2286.51|2278.81|2283.18|2275.48|40
1652123510000|2022-05-09 19:11:50|2283.8|2276.1|2281.71|2274.01|2284.3|2276.6|2281.54|2273.84|39
1652123520000|2022-05-09 19:12:00|2281.7|2274|2277.55|2269.85|2281.71|2274.01|2277.55|2269.85|35
1652123530000|2022-05-09 19:12:10|2278.35|2270.65|2278.45|2270.75|2278.71|2271.01|2277.14|2269.44|38
1652123540000|2022-05-09 19:12:20|2278.41|2270.71|2281.09|2273.39|2281.09|2273.39|2277.81|2270.11|39
1652123550000|2022-05-09 19:12:30|2281.22|2273.52|2279.64|2271.94|2283.72|2276.02|2279.31|2271.61|40
1652123560000|2022-05-09 19:12:40|2279.54|2271.84|2278.28|2270.58|2279.54|2271.84|2277.09|2269.39|34
1652123570000|2022-05-09 19:12:50|2278.3|2270.6|2282.37|2274.67|2282.43|2274.73|2277.69|2269.99|38
1652123580000|2022-05-09 19:13:00|2282.42|2274.72|2285.12|2277.42|2285.31|2277.61|2281.15|2273.45|40
1652123590000|2022-05-09 19:13:10|2284.99|2277.29|2287.05|2279.35|2287.58|2279.88|2283.97|2276.27|39
1652123600000|2022-05-09 19:13:20|2286.76|2279.06|2286.86|2279.16|2288.23|2280.53|2286.25|2278.55|36
1652123610000|2022-05-09 19:13:30|2286.16|2278.46|2287.56|2279.86|2287.97|2280.27|2285.35|2277.65|38
1652123620000|2022-05-09 19:13:40|2287.46|2279.76|2287.07|2279.37|2288.62|2280.92|2286.35|2278.65|40
1652123630000|2022-05-09 19:13:50|2287.17|2279.47|2286.51|2278.81|2287.63|2279.93|2286.51|2278.81|34
1652123640000|2022-05-09 19:14:00|2286.5|2278.8|2283.59|2275.89|2287.19|2279.49|2283.59|2275.89|37
1652123650000|2022-05-09 19:14:10|2283.75|2276.05|2283.32|2275.62|2284.79|2277.09|2281.95|2274.25|37
1652123660000|2022-05-09 19:14:20|2283.44|2275.74|2284.18|2276.48|2285.43|2277.73|2283.3|2275.6|40
1652123670000|2022-05-09 19:14:30|2283.82|2276.12|2284.11|2276.41|2285.72|2278.02|2283.38|2275.68|40
1652123680000|2022-05-09 19:14:40|2284.02|2276.32|2284.98|2277.28|2284.98|2277.28|2283.17|2275.47|37
1652123690000|2022-05-09 19:14:50|2285.09|2277.39|2288.41|2280.71|2288.65|2280.95|2285.09|2277.39|37
1652123700000|2022-05-09 19:15:00|2288.47|2280.77|2290.74|2283.04|2290.92|2283.22|2287.2|2279.5|39
1652123710000|2022-05-09 19:15:10|2290.71|2283.01|2292.47|2284.77|2292.47|2284.77|2289.75|2282.05|38
1652123720000|2022-05-09 19:15:20|2293.09|2285.39|2295.23|2287.53|2297.72|2290.02|2293.09|2285.39|40
1652123730000|2022-05-09 19:15:30|2295.49|2287.79|2297.24|2289.54|2298.24|2290.54|2294.75|2287.05|40
1652123740000|2022-05-09 19:15:40|2297.2|2289.5|2297.66|2289.96|2297.96|2290.26|2295.9|2288.2|39
1652123750000|2022-05-09 19:15:50|2297.92|2290.22|2292.49|2284.79|2298.14|2290.44|2291.89|2284.19|40
1652123760000|2022-05-09 19:16:00|2292.5|2284.8|2287.94|2280.24|2292.7|2285|2287.46|2279.76|40
1652123770000|2022-05-09 19:16:10|2287.96|2280.26|2285.34|2277.64|2287.96|2280.26|2284.45|2276.75|39
1652123780000|2022-05-09 19:16:20|2285.54|2277.84|2285.54|2277.84|2286.12|2278.42|2284.17|2276.47|38
1652123790000|2022-05-09 19:16:30|2285.97|2278.27|2285.87|2278.17|2286.94|2279.24|2284.17|2276.47|39
1652123800000|2022-05-09 19:16:40|2285.82|2278.12|2284.8|2277.1|2285.82|2278.12|2284.15|2276.45|34
1652123810000|2022-05-09 19:16:50|2284.86|2277.16|2285.52|2277.82|2286.04|2278.34|2284.37|2276.67|39
1652123820000|2022-05-09 19:17:00|2285.43|2277.73|2284.97|2277.27|2286.26|2278.56|2284.64|2276.94|39
1652123830000|2022-05-09 19:17:10|2285.01|2277.31|2283.24|2275.54|2285.19|2277.49|2282.56|2274.86|37
1652123840000|2022-05-09 19:17:20|2283.29|2275.59|2280.3|2272.6|2283.96|2276.26|2280.3|2272.6|40
1652123850000|2022-05-09 19:17:30|2280.13|2272.43|2284.54|2276.84|2285.61|2277.91|2280.1|2272.4|40
1652123860000|2022-05-09 19:17:40|2284.33|2276.63|2281.76|2274.06|2284.33|2276.63|2281.76|2274.06|37
1652123870000|2022-05-09 19:17:50|2281.7|2274|2281.84|2274.14|2283.64|2275.94|2281.6|2273.9|40
1652123880000|2022-05-09 19:18:00|2281.85|2274.15|2282.46|2274.76|2282.55|2274.85|2280.2|2272.5|39
1652123890000|2022-05-09 19:18:10|2282.63|2274.93|2285.59|2277.89|2286.58|2278.88|2282.18|2274.48|39
1652123900000|2022-05-09 19:18:20|2285.5|2277.8|2285.2|2277.5|2287.44|2279.74|2285.2|2277.5|36
1652123910000|2022-05-09 19:18:30|2285.41|2277.71|2284.47|2276.77|2285.41|2277.71|2283.01|2275.31|39
1652123920000|2022-05-09 19:18:40|2284.32|2276.62|2285.62|2277.92|2285.62|2277.92|2283.22|2275.52|39
1652123930000|2022-05-09 19:18:50|2285.4|2277.7|2284.15|2276.45|2285.4|2277.7|2283.78|2276.08|35
1652123940000|2022-05-09 19:19:00|2284.19|2276.49|2285.15|2277.45|2285.89|2278.19|2283.72|2276.02|39
1652123950000|2022-05-09 19:19:10|2285.22|2277.52|2288.69|2280.99|2288.69|2280.99|2284.43|2276.73|39
1652123960000|2022-05-09 19:19:20|2288.62|2280.92|2287.99|2280.29|2289.16|2281.46|2287.76|2280.06|36
1652123970000|2022-05-09 19:19:30|2288.13|2280.43|2285.67|2277.97|2288.46|2280.76|2285.67|2277.97|35
1652123980000|2022-05-09 19:19:40|2285.73|2278.03|2285.09|2277.39|2285.8|2278.1|2284.52|2276.82|35
1652123990000|2022-05-09 19:19:50|2285.19|2277.49|2284.53|2276.83|2286.19|2278.49|2284.53|2276.83|34
1652124000000|2022-05-09 19:20:00|2284.59|2276.89|2285.25|2277.55|2285.7|2278|2283.83|2276.13|37
1652124010000|2022-05-09 19:20:10|2285.08|2277.38|2280.87|2273.17|2285.57|2277.87|2280.87|2273.17|39
1652124020000|2022-05-09 19:20:20|2280.92|2273.22|2280.7|2273|2281.44|2273.74|2280.05|2272.35|40
1652124030000|2022-05-09 19:20:30|2280.39|2272.69|2278.81|2271.11|2280.88|2273.18|2278.7|2271|37
1652124040000|2022-05-09 19:20:40|2279.25|2271.55|2277.34|2269.64|2279.49|2271.79|2276.65|2268.95|38
1652124050000|2022-05-09 19:20:50|2276.5|2268.8|2273.97|2266.27|2277.14|2269.44|2272.6|2264.9|40
1652124060000|2022-05-09 19:21:00|2273.86|2266.16|2271.62|2263.92|2274.54|2266.84|2271.28|2263.58|39
1652124070000|2022-05-09 19:21:10|2271.82|2264.12|2272.91|2265.21|2274.8|2267.1|2271.69|2263.99|40
1652124080000|2022-05-09 19:21:20|2272.74|2265.04|2273.55|2265.85|2274.03|2266.33|2271.97|2264.27|40
1652124090000|2022-05-09 19:21:30|2273.43|2265.73|2272.23|2264.53|2273.43|2265.73|2271.99|2264.29|39
1652124100000|2022-05-09 19:21:40|2272.29|2264.59|2272.14|2264.44|2273.14|2265.44|2272.11|2264.41|37
1652124110000|2022-05-09 19:21:50|2272.08|2264.38|2270.71|2263.01|2272.08|2264.38|2270.15|2262.45|37
1652124120000|2022-05-09 19:22:00|2270.25|2262.55|2274.38|2266.68|2274.72|2267.02|2270.08|2262.38|40
1652124130000|2022-05-09 19:22:10|2274.51|2266.81|2277.96|2270.26|2278.31|2270.61|2274.41|2266.71|37
1652124140000|2022-05-09 19:22:20|2278.06|2270.36|2274.7|2267|2278.06|2270.36|2274.64|2266.94|39
1652124150000|2022-05-09 19:22:30|2274.82|2267.12|2272.68|2264.98|2275.37|2267.67|2272.52|2264.82|39
1652124160000|2022-05-09 19:22:40|2272.75|2265.05|2269.07|2261.37|2272.9|2265.2|2269|2261.3|39
1652124170000|2022-05-09 19:22:50|2269.08|2261.38|2270.04|2262.34|2271.8|2264.1|2269.08|2261.38|38
1652124180000|2022-05-09 19:23:00|2270.01|2262.31|2270.33|2262.63|2270.59|2262.89|2268.29|2260.59|37
1652124190000|2022-05-09 19:23:10|2270.32|2262.62|2269.95|2262.25|2270.67|2262.97|2269.11|2261.41|38
1652124200000|2022-05-09 19:23:20|2269.93|2262.23|2271.08|2263.38|2272.47|2264.77|2269.4|2261.7|38
1652124210000|2022-05-09 19:23:30|2270.98|2263.28|2274.23|2266.53|2274.23|2266.53|2270.36|2262.66|36
1652124220000|2022-05-09 19:23:40|2274.13|2266.43|2275.15|2267.45|2276.45|2268.75|2274.13|2266.43|39
1652124230000|2022-05-09 19:23:50|2274.87|2267.17|2274.37|2266.67|2275.11|2267.41|2273.91|2266.21|37
1652124240000|2022-05-09 19:24:00|2274.17|2266.47|2271.99|2264.29|2274.17|2266.47|2271.63|2263.93|40
1652124250000|2022-05-09 19:24:10|2272.09|2264.39|2269.39|2261.69|2272.09|2264.39|2269.39|2261.69|38
1652124260000|2022-05-09 19:24:20|2269.24|2261.54|2269.58|2261.88|2270.12|2262.42|2268.42|2260.72|39
1652124270000|2022-05-09 19:24:30|2269.65|2261.95|2269.72|2262.02|2270.35|2262.65|2269.46|2261.76|34
1652124280000|2022-05-09 19:24:40|2269.86|2262.16|2271.46|2263.76|2271.46|2263.76|2269.16|2261.46|35
1652124290000|2022-05-09 19:24:50|2271.74|2264.04|2270.63|2262.93|2271.88|2264.18|2270.54|2262.84|37
1652124300000|2022-05-09 19:25:00|2270.67|2262.97|2272.17|2264.47|2272.17|2264.47|2270.33|2262.63|37
1652124310000|2022-05-09 19:25:10|2272.14|2264.44|2272.99|2265.29|2274.37|2266.67|2271.74|2264.04|40
1652124320000|2022-05-09 19:25:20|2272.78|2265.08|2272.71|2265.01|2273.25|2265.55|2271.77|2264.07|38
1652124330000|2022-05-09 19:25:30|2272.62|2264.92|2270.89|2263.19|2273|2265.3|2270.25|2262.55|38
1652124340000|2022-05-09 19:25:40|2270.82|2263.12|2273.19|2265.49|2273.5|2265.8|2270.6|2262.9|39
1652124350000|2022-05-09 19:25:50|2273.23|2265.53|2275.18|2267.48|2275.18|2267.48|2273.23|2265.53|35
1652124360000|2022-05-09 19:26:00|2275.22|2267.52|2276.01|2268.31|2277.28|2269.58|2275.22|2267.52|37
1652124370000|2022-05-09 19:26:10|2276.02|2268.32|2279.73|2272.03|2280.04|2272.34|2276.01|2268.31|36
1652124380000|2022-05-09 19:26:20|2279.69|2271.99|2276.64|2268.94|2279.77|2272.07|2276.64|2268.94|37
1652124390000|2022-05-09 19:26:30|2276.92|2269.22|2273.68|2265.98|2276.92|2269.22|2273.68|2265.98|36
1652124400000|2022-05-09 19:26:40|2273.51|2265.81|2273.01|2265.31|2274.7|2267|2272.7|2265|37
1652124410000|2022-05-09 19:26:50|2272.95|2265.25|2271.02|2263.32|2273.23|2265.53|2271.02|2263.32|35
1652124420000|2022-05-09 19:27:00|2271.01|2263.31|2269.46|2261.76|2271.15|2263.45|2268.28|2260.58|35
1652124430000|2022-05-09 19:27:10|2269.08|2261.38|2271.92|2264.22|2272.19|2264.49|2268.24|2260.54|39
1652124440000|2022-05-09 19:27:20|2271.85|2264.15|2270.68|2262.98|2271.85|2264.15|2270.44|2262.74|38
1652124450000|2022-05-09 19:27:30|2270.71|2263.01|2270.22|2262.52|2271.08|2263.38|2269.39|2261.69|39
1652124460000|2022-05-09 19:27:40|2270.27|2262.57|2270.74|2263.04|2271.05|2263.35|2269.77|2262.07|37
1652124470000|2022-05-09 19:27:50|2270.69|2262.99|2269.8|2262.1|2270.93|2263.23|2269.52|2261.82|31
1652124480000|2022-05-09 19:28:00|2269.69|2261.99|2268.94|2261.24|2269.86|2262.16|2268.04|2260.34|37
1652124490000|2022-05-09 19:28:10|2268.93|2261.23|2269.97|2262.27|2271.35|2263.65|2268.93|2261.23|38
1652124500000|2022-05-09 19:28:20|2269.8|2262.1|2271.64|2263.94|2272.22|2264.52|2269.6|2261.9|39
1652124510000|2022-05-09 19:28:30|2272.08|2264.38|2269.96|2262.26|2272.74|2265.04|2269.84|2262.14|38
1652124520000|2022-05-09 19:28:40|2269.88|2262.18|2270.56|2262.86|2270.88|2263.18|2269.38|2261.68|39
1652124530000|2022-05-09 19:28:50|2270.41|2262.71|2268.52|2260.82|2270.45|2262.75|2268.21|2260.51|36
1652124540000|2022-05-09 19:29:00|2268.51|2260.81|2265.86|2258.16|2269.02|2261.32|2264.61|2256.91|39
1652124550000|2022-05-09 19:29:10|2265.92|2258.22|2263.96|2256.26|2266.3|2258.6|2263.86|2256.16|39
1652124560000|2022-05-09 19:29:20|2263.82|2256.12|2263.08|2255.38|2264.46|2256.76|2261.11|2253.41|39
1652124570000|2022-05-09 19:29:30|2263.14|2255.44|2262.1|2254.4|2263.77|2256.07|2262.1|2254.4|32
1652124580000|2022-05-09 19:29:40|2262.08|2254.38|2264.06|2256.36|2264.06|2256.36|2262.08|2254.38|20
1652124590000|2022-05-09 19:29:50|2264.22|2256.52|2265.92|2258.22|2266.09|2258.39|2264.22|2256.52|38
1652124600000|2022-05-09 19:30:00|2266.23|2258.53|2264.32|2256.62|2266.25|2258.55|2263.7|2256|38
1652124610000|2022-05-09 19:30:10|2264.48|2256.78|2267.99|2260.29|2268.06|2260.36|2264.22|2256.52|38
1652124620000|2022-05-09 19:30:20|2268.19|2260.49|2267.16|2259.46|2268.44|2260.74|2266.51|2258.81|36
1652124630000|2022-05-09 19:30:30|2267.27|2259.57|2269.51|2261.81|2269.88|2262.18|2266.71|2259.01|40
1652124640000|2022-05-09 19:30:40|2269.52|2261.82|2270.04|2262.34|2270.74|2263.04|2269.07|2261.37|39
1652124650000|2022-05-09 19:30:50|2270.07|2262.37|2274.2|2266.5|2274.2|2266.5|2270.07|2262.37|39
1652124660000|2022-05-09 19:31:00|2274.15|2266.45|2273.79|2266.09|2274.48|2266.78|2273.35|2265.65|39
1652124670000|2022-05-09 19:31:10|2274.01|2266.31|2274.05|2266.35|2275.59|2267.89|2274.01|2266.31|37
1652124680000|2022-05-09 19:31:20|2274.04|2266.34|2270.83|2263.13|2274.23|2266.53|2270.72|2263.02|39
1652124690000|2022-05-09 19:31:30|2270.9|2263.2|2266.96|2259.26|2270.95|2263.25|2266.3|2258.6|40
1652124700000|2022-05-09 19:31:40|2266.75|2259.05|2265.33|2257.63|2266.75|2259.05|2264.73|2257.03|39
1652124710000|2022-05-09 19:31:50|2265.24|2257.54|2266.27|2258.57|2268.28|2260.58|2265.21|2257.51|40
1652124720000|2022-05-09 19:32:00|2266.01|2258.31|2263.23|2255.53|2266.01|2258.31|2262.87|2255.17|38
1652124730000|2022-05-09 19:32:10|2262.91|2255.21|2262.51|2254.81|2263.52|2255.82|2262.37|2254.67|40
1652124740000|2022-05-09 19:32:20|2262.77|2255.07|2262.83|2255.13|2263.7|2256|2261.79|2254.09|37
1652124750000|2022-05-09 19:32:30|2262.69|2254.99|2261.84|2254.14|2263.15|2255.45|2261.29|2253.59|37
1652124760000|2022-05-09 19:32:40|2261.77|2254.07|2261.77|2254.07|2262.29|2254.59|2261.33|2253.63|38
1652124770000|2022-05-09 19:32:50|2261.58|2253.88|2260.22|2252.52|2262.03|2254.33|2259.94|2252.24|36
1652124780000|2022-05-09 19:33:00|2257.44|2249.74|2258.75|2251.05|2258.98|2251.28|2255.43|2247.73|36
1652124790000|2022-05-09 19:33:10|2258.23|2250.53|2259.39|2251.69|2259.41|2251.71|2255.46|2247.76|40
1652124800000|2022-05-09 19:33:20|2259.57|2251.87|2263.06|2255.36|2263.61|2255.91|2259.57|2251.87|37
1652124810000|2022-05-09 19:33:30|2263.19|2255.49|2265.5|2257.8|2265.87|2258.17|2263.19|2255.49|40
1652124820000|2022-05-09 19:33:40|2265.17|2257.47|2261.42|2253.72|2266.92|2259.22|2261.42|2253.72|39
1652124830000|2022-05-09 19:33:50|2261.18|2253.48|2263.44|2255.74|2263.46|2255.76|2261.18|2253.48|38
1652124840000|2022-05-09 19:34:00|2263.33|2255.63|2259.84|2252.14|2263.33|2255.63|2259.27|2251.57|34
1652124850000|2022-05-09 19:34:10|2259.65|2251.95|2258.3|2250.6|2259.8|2252.1|2258.08|2250.38|30
1652124860000|2022-05-09 19:34:20|2258.2|2250.5|2259.11|2251.41|2259.25|2251.55|2257.19|2249.49|38
1652124870000|2022-05-09 19:34:30|2259.05|2251.35|2260.3|2252.6|2260.3|2252.6|2257.72|2250.02|35
1652124880000|2022-05-09 19:34:40|2260.31|2252.61|2259.18|2251.48|2260.38|2252.68|2258.09|2250.39|36
1652124890000|2022-05-09 19:34:50|2259.19|2251.49|2258.52|2250.82|2259.19|2251.49|2254.35|2246.65|40
1652124900000|2022-05-09 19:35:00|2258.34|2250.64|2255.87|2248.17|2258.52|2250.82|2253.9|2246.2|39
1652124910000|2022-05-09 19:35:10|2255.93|2248.23|2247.99|2240.29|2255.93|2248.23|2247.99|2240.29|39
1652124920000|2022-05-09 19:35:20|2247.63|2239.93|2250.13|2242.43|2251.11|2243.41|2247.15|2239.45|39
1652124930000|2022-05-09 19:35:30|2249.49|2241.79|2253.44|2245.74|2253.44|2245.74|2248.67|2240.97|40
1652124940000|2022-05-09 19:35:40|2253.76|2246.06|2252.82|2245.12|2254.24|2246.54|2252.33|2244.63|40
1652124950000|2022-05-09 19:35:50|2252.14|2244.44|2252.17|2244.47|2253.6|2245.9|2251.76|2244.06|36
1652124960000|2022-05-09 19:36:00|2251.84|2244.14|2253.78|2246.08|2254.46|2246.76|2251.59|2243.89|39
1652124970000|2022-05-09 19:36:10|2253.77|2246.07|2253.03|2245.33|2255.49|2247.79|2253.03|2245.33|37
1652124980000|2022-05-09 19:36:20|2252.72|2245.02|2253.17|2245.47|2253.86|2246.16|2252.37|2244.67|35
1652124990000|2022-05-09 19:36:30|2253.24|2245.54|2256.2|2248.5|2256.2|2248.5|2253.24|2245.54|36
1652125000000|2022-05-09 19:36:40|2256.28|2248.58|2258.78|2251.08|2258.96|2251.26|2256.28|2248.58|37
1652125010000|2022-05-09 19:36:50|2258.83|2251.13|2261.24|2253.54|2261.24|2253.54|2258.22|2250.52|39
1652125020000|2022-05-09 19:37:00|2261.54|2253.84|2267.87|2260.17|2267.87|2260.17|2261.43|2253.73|40
1652125030000|2022-05-09 19:37:10|2267.85|2260.15|2271.02|2263.32|2272.9|2265.2|2267.85|2260.15|39
1652125040000|2022-05-09 19:37:20|2271.05|2263.35|2267.58|2259.88|2271.05|2263.35|2266.95|2259.25|39
1652125050000|2022-05-09 19:37:30|2267.7|2260|2270.11|2262.41|2272.38|2264.68|2267.67|2259.97|39
1652125060000|2022-05-09 19:37:40|2269.69|2261.99|2270.6|2262.9|2270.74|2263.04|2268.97|2261.27|39
1652125070000|2022-05-09 19:37:50|2270.65|2262.95|2272.37|2264.67|2272.85|2265.15|2270.65|2262.95|39
1652125080000|2022-05-09 19:38:00|2272.39|2264.69|2270.82|2263.12|2273.14|2265.44|2270.59|2262.89|39
1652125090000|2022-05-09 19:38:10|2270.5|2262.8|2270.32|2262.62|2271.99|2264.29|2268.45|2260.75|40
1652125100000|2022-05-09 19:38:20|2270.24|2262.54|2267.91|2260.21|2270.79|2263.09|2267.73|2260.03|40
1652125110000|2022-05-09 19:38:30|2267.71|2260.01|2267.72|2260.02|2268.16|2260.46|2266.67|2258.97|37
1652125120000|2022-05-09 19:38:40|2267.78|2260.08|2267.53|2259.83|2268.52|2260.82|2266.48|2258.78|38
1652125130000|2022-05-09 19:38:50|2267.27|2259.57|2268.65|2260.95|2269.73|2262.03|2266.36|2258.66|38
1652125140000|2022-05-09 19:39:00|2268.19|2260.49|2268.37|2260.67|2269.25|2261.55|2267.83|2260.13|37
1652125150000|2022-05-09 19:39:10|2268.22|2260.52|2269.44|2261.74|2269.71|2262.01|2268.22|2260.52|35
1652125160000|2022-05-09 19:39:20|2268.8|2261.1|2266.66|2258.96|2269.6|2261.9|2266.5|2258.8|39
1652125170000|2022-05-09 19:39:30|2267.34|2259.64|2267.92|2260.22|2268.72|2261.02|2267.15|2259.45|35
1652125180000|2022-05-09 19:39:40|2267.94|2260.24|2273.03|2265.33|2273.59|2265.89|2267.94|2260.24|38
1652125190000|2022-05-09 19:39:50|2272.93|2265.23|2274.03|2266.33|2274.15|2266.45|2272.93|2265.23|38
1652125200000|2022-05-09 19:40:00|2273.84|2266.14|2275.22|2267.52|2275.48|2267.78|2273.02|2265.32|39
1652125210000|2022-05-09 19:40:10|2275|2267.3|2271.31|2263.61|2275|2267.3|2271.31|2263.61|38
1652125220000|2022-05-09 19:40:20|2271.45|2263.75|2268.94|2261.24|2271.47|2263.77|2268.73|2261.03|38
1652125230000|2022-05-09 19:40:30|2269.32|2261.62|2268.14|2260.44|2269.86|2262.16|2267.91|2260.21|36
1652125240000|2022-05-09 19:40:40|2267.99|2260.29|2269.01|2261.31|2270.15|2262.45|2267.78|2260.08|39
1652125250000|2022-05-09 19:40:50|2268.99|2261.29|2268.54|2260.84|2269.42|2261.72|2267.92|2260.22|35
1652125260000|2022-05-09 19:41:00|2268.55|2260.85|2267.25|2259.55|2269.9|2262.2|2267.25|2259.55|38
1652125270000|2022-05-09 19:41:10|2267.47|2259.77|2270.28|2262.58|2270.5|2262.8|2267.47|2259.77|38
1652125280000|2022-05-09 19:41:20|2270.27|2262.57|2269.28|2261.58|2270.58|2262.88|2268.33|2260.63|36
1652125290000|2022-05-09 19:41:30|2269.33|2261.63|2269.64|2261.94|2269.64|2261.94|2268.56|2260.86|33
1652125300000|2022-05-09 19:41:40|2269.81|2262.11|2269.08|2261.38|2270.5|2262.8|2268.95|2261.25|38
1652125310000|2022-05-09 19:41:50|2269.06|2261.36|2265.77|2258.07|2269.07|2261.37|2265.7|2258|36
1652125320000|2022-05-09 19:42:00|2266.05|2258.35|2262.37|2254.67|2266.2|2258.5|2261.38|2253.68|38
1652125330000|2022-05-09 19:42:10|2263.09|2255.39|2260.62|2252.92|2263.47|2255.77|2260.24|2252.54|40
1652125340000|2022-05-09 19:42:20|2260.85|2253.15|2261.28|2253.58|2261.28|2253.58|2260.19|2252.49|35
1652125350000|2022-05-09 19:42:30|2261.58|2253.88|2260.87|2253.17|2262.94|2255.24|2260.53|2252.83|37
1652125360000|2022-05-09 19:42:40|2260.84|2253.14|2260|2252.3|2260.84|2253.14|2259.01|2251.31|31
1652125370000|2022-05-09 19:42:50|2260.29|2252.59|2257.27|2249.57|2260.29|2252.59|2257.14|2249.44|33
1652125380000|2022-05-09 19:43:00|2257.28|2249.58|2256.21|2248.51|2257.86|2250.16|2255.87|2248.17|35
1652125390000|2022-05-09 19:43:10|2255.47|2247.77|2254.52|2246.82|2256.24|2248.54|2253.99|2246.29|37
1652125400000|2022-05-09 19:43:20|2255.82|2248.12|2252.39|2244.69|2256.2|2248.5|2252.39|2244.69|34
1652125410000|2022-05-09 19:43:30|2252.33|2244.63|2253.46|2245.76|2253.46|2245.76|2251.77|2244.07|38
1652125420000|2022-05-09 19:43:40|2252.87|2245.17|2251.64|2243.94|2253.55|2245.85|2251.16|2243.46|38
1652125430000|2022-05-09 19:43:50|2251.2|2243.5|2251.78|2244.08|2253.28|2245.58|2250.62|2242.92|37
1652125440000|2022-05-09 19:44:00|2251.67|2243.97|2253.23|2245.53|2253.44|2245.74|2251.54|2243.84|39
1652125450000|2022-05-09 19:44:10|2253.34|2245.64|2252.08|2244.38|2253.43|2245.73|2252.08|2244.38|38
1652125460000|2022-05-09 19:44:20|2251.87|2244.17|2249.51|2241.81|2252.03|2244.33|2249.51|2241.81|35
1652125470000|2022-05-09 19:44:30|2249.52|2241.82|2253.32|2245.62|2253.41|2245.71|2249.52|2241.82|39
1652125480000|2022-05-09 19:44:40|2253.62|2245.92|2254.68|2246.98|2255.4|2247.7|2253.62|2245.92|37
1652125490000|2022-05-09 19:44:50|2254.79|2247.09|2255.72|2248.02|2255.83|2248.13|2254.19|2246.49|39
1652125500000|2022-05-09 19:45:00|2255.71|2248.01|2256.1|2248.4|2257.74|2250.04|2255.71|2248.01|39
1652125510000|2022-05-09 19:45:10|2255.89|2248.19|2251.12|2243.42|2256.02|2248.32|2251.12|2243.42|35
1652125520000|2022-05-09 19:45:20|2251.18|2243.48|2249.93|2242.23|2251.18|2243.48|2249.93|2242.23|39
1652125530000|2022-05-09 19:45:30|2249.8|2242.1|2250.67|2242.97|2251.25|2243.55|2248.74|2241.04|37
1652125540000|2022-05-09 19:45:40|2250.69|2242.99|2249.88|2242.18|2251.96|2244.26|2248.69|2240.99|36
1652125550000|2022-05-09 19:45:50|2249.47|2241.77|2250.63|2242.93|2251.22|2243.52|2249.46|2241.76|36
1652125560000|2022-05-09 19:46:00|2250.07|2242.37|2250.87|2243.17|2250.99|2243.29|2249.18|2241.48|38
1652125570000|2022-05-09 19:46:10|2251|2243.3|2245.81|2238.11|2251|2243.3|2245.81|2238.11|39
1652125580000|2022-05-09 19:46:20|2245.46|2237.76|2246.66|2238.96|2249.48|2241.78|2245.26|2237.56|39
1652125590000|2022-05-09 19:46:30|2246.73|2239.03|2243.15|2235.45|2246.73|2239.03|2243.13|2235.43|39
1652125600000|2022-05-09 19:46:40|2243.42|2235.72|2240.05|2232.35|2244.81|2237.11|2239.81|2232.11|38
1652125610000|2022-05-09 19:46:50|2239.71|2232.01|2241.75|2234.05|2243.05|2235.35|2239.48|2231.78|37
1652125620000|2022-05-09 19:47:00|2242.19|2234.49|2241.47|2233.77|2243.37|2235.67|2241.03|2233.33|40
1652125630000|2022-05-09 19:47:10|2241.31|2233.61|2240.88|2233.18|2242.02|2234.32|2240.81|2233.11|38
1652125640000|2022-05-09 19:47:20|2240.87|2233.17|2238.66|2230.96|2241.78|2234.08|2238.66|2230.96|38
1652125650000|2022-05-09 19:47:30|2239.04|2231.34|2238.93|2231.23|2239.86|2232.16|2238.32|2230.62|40
1652125660000|2022-05-09 19:47:40|2239.02|2231.32|2241.97|2234.27|2241.97|2234.27|2238.84|2231.14|37
1652125670000|2022-05-09 19:47:50|2241.93|2234.23|2241.16|2233.46|2242.52|2234.82|2240.32|2232.62|36
1652125680000|2022-05-09 19:48:00|2241.14|2233.44|2241.75|2234.05|2241.99|2234.29|2240.62|2232.92|40
1652125690000|2022-05-09 19:48:10|2241.73|2234.03|2239.77|2232.07|2242.14|2234.44|2239.65|2231.95|39
1652125700000|2022-05-09 19:48:20|2239.9|2232.2|2243.44|2235.74|2243.56|2235.86|2239.9|2232.2|38
1652125710000|2022-05-09 19:48:30|2243.53|2235.83|2243.62|2235.92|2244.75|2237.05|2243.11|2235.41|37
1652125720000|2022-05-09 19:48:40|2243.52|2235.82|2240.63|2232.93|2243.6|2235.9|2240.63|2232.93|37
1652125730000|2022-05-09 19:48:50|2240.67|2232.97|2243.55|2235.85|2244.75|2237.05|2240.67|2232.97|38
1652125740000|2022-05-09 19:49:00|2243.54|2235.84|2242.86|2235.16|2243.94|2236.24|2242.86|2235.16|37
1652125750000|2022-05-09 19:49:10|2242.93|2235.23|2243.12|2235.42|2243.29|2235.59|2241.98|2234.28|34
1652125760000|2022-05-09 19:49:20|2243.11|2235.41|2241.91|2234.21|2243.42|2235.72|2241.2|2233.5|37
1652125770000|2022-05-09 19:49:30|2241.71|2234.01|2244.34|2236.64|2244.35|2236.65|2241.71|2234.01|39
1652125780000|2022-05-09 19:49:40|2244.22|2236.52|2242.44|2234.74|2244.91|2237.21|2241.79|2234.09|39
1652125790000|2022-05-09 19:49:50|2241.88|2234.18|2242.74|2235.04|2242.74|2235.04|2241|2233.3|40
1652125800000|2022-05-09 19:50:00|2242.36|2234.66|2244.14|2236.44|2244.63|2236.93|2242.16|2234.46|38
1652125810000|2022-05-09 19:50:10|2243.81|2236.11|2239.79|2232.09|2244.3|2236.6|2239.6|2231.9|40
1652125820000|2022-05-09 19:50:20|2239.72|2232.02|2240.34|2232.64|2240.34|2232.64|2237.57|2229.87|40
1652125830000|2022-05-09 19:50:30|2240.36|2232.66|2239.17|2231.47|2240.97|2233.27|2238.6|2230.9|37
1652125840000|2022-05-09 19:50:40|2239.26|2231.56|2238.81|2231.11|2240.09|2232.39|2238.81|2231.11|39
1652125850000|2022-05-09 19:50:50|2238.69|2230.99|2240.35|2232.65|2240.55|2232.85|2238.69|2230.99|40
1652125860000|2022-05-09 19:51:00|2240.19|2232.49|2242.19|2234.49|2242.19|2234.49|2240.19|2232.49|36
1652125870000|2022-05-09 19:51:10|2241.76|2234.06|2238.25|2230.55|2241.82|2234.12|2237.48|2229.78|37
1652125880000|2022-05-09 19:51:20|2238.34|2230.64|2231.65|2223.95|2238.34|2230.64|2231.61|2223.91|39
1652125890000|2022-05-09 19:51:30|2231.44|2223.74|2236.59|2228.89|2237.16|2229.46|2231.17|2223.47|37
1652125900000|2022-05-09 19:51:40|2236.63|2228.93|2232.55|2224.85|2236.63|2228.93|2232.11|2224.41|40
1652125910000|2022-05-09 19:51:50|2232.09|2224.39|2234.38|2226.68|2235.07|2227.37|2230.15|2222.45|38
1652125920000|2022-05-09 19:52:00|2233.21|2225.51|2233.42|2225.72|2234.64|2226.94|2231.65|2223.95|39
1652125930000|2022-05-09 19:52:10|2233.37|2225.67|2233.76|2226.06|2233.87|2226.17|2231.66|2223.96|38
1652125940000|2022-05-09 19:52:20|2233.94|2226.24|2235.83|2228.13|2235.91|2228.21|2233.56|2225.86|39
1652125950000|2022-05-09 19:52:30|2235.74|2228.04|2237.94|2230.24|2237.94|2230.24|2235.74|2228.04|38
1652125960000|2022-05-09 19:52:40|2238.2|2230.5|2241.65|2233.95|2241.65|2233.95|2237.46|2229.76|40
1652125970000|2022-05-09 19:52:50|2241.52|2233.82|2240.23|2232.53|2241.9|2234.2|2240.23|2232.53|36
1652125980000|2022-05-09 19:53:00|2239.87|2232.17|2239.31|2231.61|2240.11|2232.41|2237.82|2230.12|40
1652125990000|2022-05-09 19:53:10|2239.01|2231.31|2240.87|2233.17|2240.87|2233.17|2236.81|2229.11|40
1652126000000|2022-05-09 19:53:20|2240.56|2232.86|2242.27|2234.57|2242.41|2234.71|2240.29|2232.59|40
1652126010000|2022-05-09 19:53:30|2242.39|2234.69|2243.08|2235.38|2245.4|2237.7|2242.39|2234.69|39
1652126020000|2022-05-09 19:53:40|2243.35|2235.65|2246.5|2238.8|2246.53|2238.83|2243.35|2235.65|38
1652126030000|2022-05-09 19:53:50|2246.39|2238.69|2250.15|2242.45|2250.46|2242.76|2245.12|2237.42|40
1652126040000|2022-05-09 19:54:00|2250.33|2242.63|2251.96|2244.26|2252.55|2244.85|2249.93|2242.23|39
1652126050000|2022-05-09 19:54:10|2251.87|2244.17|2249.75|2242.05|2251.87|2244.17|2249.75|2242.05|39
1652126060000|2022-05-09 19:54:20|2249.73|2242.03|2249.55|2241.85|2250.69|2242.99|2249.01|2241.31|38
1652126070000|2022-05-09 19:54:30|2249.67|2241.97|2248.51|2240.81|2250.49|2242.79|2248.51|2240.81|36
1652126080000|2022-05-09 19:54:40|2248.6|2240.9|2247.21|2239.51|2248.72|2241.02|2246.58|2238.88|39
1652126090000|2022-05-09 19:54:50|2247.26|2239.56|2246.15|2238.45|2247.46|2239.76|2245.33|2237.63|37
1652126100000|2022-05-09 19:55:00|2246.41|2238.71|2252.47|2244.77|2252.47|2244.77|2245.8|2238.1|39
1652126110000|2022-05-09 19:55:10|2252.65|2244.95|2252.1|2244.4|2252.97|2245.27|2251.74|2244.04|37
1652126120000|2022-05-09 19:55:20|2252.09|2244.39|2253.53|2245.83|2253.57|2245.87|2251.39|2243.69|38
1652126130000|2022-05-09 19:55:30|2253.58|2245.88|2263.37|2255.67|2263.37|2255.67|2253.51|2245.81|40
1652126140000|2022-05-09 19:55:40|2263.01|2255.31|2263.48|2255.78|2265.03|2257.33|2262.41|2254.71|39
1652126150000|2022-05-09 19:55:50|2264.11|2256.41|2271.42|2263.72|2271.9|2264.2|2264.11|2256.41|40
1652126160000|2022-05-09 19:56:00|2271.59|2263.89|2270.92|2263.22|2271.88|2264.18|2269.28|2261.58|39
1652126170000|2022-05-09 19:56:10|2270.98|2263.28|2269.15|2261.45|2271.06|2263.36|2267.75|2260.05|40
1652126180000|2022-05-09 19:56:20|2269.04|2261.34|2268.87|2261.17|2269.36|2261.66|2266.74|2259.04|40
1652126190000|2022-05-09 19:56:30|2268.69|2260.99|2268.56|2260.86|2269.86|2262.16|2267.87|2260.17|39
1652126200000|2022-05-09 19:56:40|2268.54|2260.84|2268.32|2260.62|2270.21|2262.51|2267.79|2260.09|39
1652126210000|2022-05-09 19:56:50|2268.15|2260.45|2268.9|2261.2|2268.9|2261.2|2267.7|2260|39
1652126220000|2022-05-09 19:57:00|2268.69|2260.99|2273.87|2266.17|2273.87|2266.17|2268.53|2260.83|40
1652126230000|2022-05-09 19:57:10|2273.58|2265.88|2274.06|2266.36|2274.14|2266.44|2271.86|2264.16|39
1652126240000|2022-05-09 19:57:20|2274.05|2266.35|2274.62|2266.92|2276.08|2268.38|2274.05|2266.35|38
1652126250000|2022-05-09 19:57:30|2275.19|2267.49|2276.27|2268.57|2277.06|2269.36|2275.01|2267.31|39
1652126260000|2022-05-09 19:57:40|2276.28|2268.58|2276.51|2268.81|2277.31|2269.61|2275.92|2268.22|39
1652126270000|2022-05-09 19:57:50|2276.43|2268.73|2279.93|2272.23|2280.3|2272.6|2275.43|2267.73|39
1652126280000|2022-05-09 19:58:00|2279.85|2272.15|2276.26|2268.56|2280.79|2273.09|2275.81|2268.11|40
1652126290000|2022-05-09 19:58:10|2276.19|2268.49|2277.12|2269.42|2277.26|2269.56|2275.14|2267.44|36
1652126300000|2022-05-09 19:58:20|2277.31|2269.61|2277.85|2270.15|2279.58|2271.88|2276.89|2269.19|36
1652126310000|2022-05-09 19:58:30|2277.48|2269.78|2277.04|2269.34|2279.13|2271.43|2276.43|2268.73|40
1652126320000|2022-05-09 19:58:40|2276.52|2268.82|2273.44|2265.74|2276.52|2268.82|2273.4|2265.7|39
1652126330000|2022-05-09 19:58:50|2273.63|2265.93|2278.62|2270.92|2278.62|2270.92|2271.58|2263.88|40
1652126340000|2022-05-09 19:59:00|2278.87|2271.17|2278.76|2271.06|2283.2|2275.5|2278.7|2271|40
1652126350000|2022-05-09 19:59:10|2278.49|2270.79|2273.55|2265.85|2278.79|2271.09|2273.55|2265.85|40
1652126360000|2022-05-09 19:59:20|2273.73|2266.03|2274.13|2266.43|2274.34|2266.64|2271.48|2263.78|40
1652126370000|2022-05-09 19:59:30|2274.07|2266.37|2273.71|2266.01|2275.97|2268.27|2273.21|2265.51|39
1652126380000|2022-05-09 19:59:40|2273.69|2265.99|2273.37|2265.67|2274.61|2266.91|2273.27|2265.57|37
1652126390000|2022-05-09 19:59:50|2273.87|2266.17|2275.72|2268.02|2276.47|2268.77|2273.66|2265.96|38
1652126400000|2022-05-09 20:00:00|2275.52|2267.82|2273.09|2265.39|2276.21|2268.51|2272.99|2265.29|36
1652126410000|2022-05-09 20:00:10|2272.81|2265.11|2275.5|2267.8|2275.62|2267.92|2272.7|2265|40
1652126420000|2022-05-09 20:00:20|2275.81|2268.11|2275.32|2267.62|2275.81|2268.11|2272.6|2264.9|37
1652126430000|2022-05-09 20:00:30|2275.42|2267.72|2281.59|2273.89|2281.59|2273.89|2275.31|2267.61|39
1652126440000|2022-05-09 20:00:40|2281.57|2273.87|2284.88|2277.18|2285.34|2277.64|2281.43|2273.73|40
1652126450000|2022-05-09 20:00:50|2284.51|2276.81|2289.67|2281.97|2291.72|2284.02|2284.49|2276.79|39
1652126460000|2022-05-09 20:01:00|2290.19|2282.49|2291.38|2283.68|2291.52|2283.82|2287|2279.3|40
1652126470000|2022-05-09 20:01:10|2291.5|2283.8|2290.92|2283.22|2293.37|2285.67|2288.28|2280.58|40
1652126480000|2022-05-09 20:01:20|2290.33|2282.63|2295.36|2287.66|2295.89|2288.19|2290.33|2282.63|40
1652126490000|2022-05-09 20:01:30|2295.16|2287.46|2294.02|2286.32|2298.5|2290.8|2294.02|2286.32|40
1652126500000|2022-05-09 20:01:40|2293.94|2286.24|2293.75|2286.05|2294.75|2287.05|2293.4|2285.7|39
1652126510000|2022-05-09 20:01:50|2293.7|2286|2294.24|2286.54|2295.15|2287.45|2293.29|2285.59|39
1652126520000|2022-05-09 20:02:00|2294|2286.3|2293.69|2285.99|2294.67|2286.97|2292.73|2285.03|38
1652126530000|2022-05-09 20:02:10|2294.52|2286.82|2292.91|2285.21|2294.69|2286.99|2292.32|2284.62|39
1652126540000|2022-05-09 20:02:20|2293.19|2285.49|2291.56|2283.86|2293.6|2285.9|2290.85|2283.15|38
1652126550000|2022-05-09 20:02:30|2291.53|2283.83|2288.57|2280.87|2291.53|2283.83|2287.21|2279.51|40
1652126560000|2022-05-09 20:02:40|2288.6|2280.9|2289.99|2282.29|2290.71|2283.01|2288.6|2280.9|37
1652126570000|2022-05-09 20:02:50|2289.96|2282.26|2289.21|2281.51|2290|2282.3|2288.9|2281.2|35
1652126580000|2022-05-09 20:03:00|2289.25|2281.55|2291.7|2284|2291.82|2284.12|2289.1|2281.4|36
1652126590000|2022-05-09 20:03:10|2291.6|2283.9|2292.35|2284.65|2293.24|2285.54|2290.49|2282.79|38
1652126600000|2022-05-09 20:03:20|2292.34|2284.64|2294.33|2286.63|2295.18|2287.48|2292.34|2284.64|38
1652126610000|2022-05-09 20:03:30|2295.74|2288.04|2298|2290.3|2298.29|2290.59|2295.59|2287.89|38
1652126620000|2022-05-09 20:03:40|2297.85|2290.15|2300.83|2293.13|2300.97|2293.27|2297.85|2290.15|38
1652126630000|2022-05-09 20:03:50|2300.77|2293.07|2301.48|2293.78|2301.83|2294.13|2299.95|2292.25|38
1652126640000|2022-05-09 20:04:00|2301.44|2293.74|2299.44|2291.74|2302.63|2294.93|2299.43|2291.73|38
1652126650000|2022-05-09 20:04:10|2299.62|2291.92|2302.35|2294.65|2302.99|2295.29|2299.27|2291.57|40
1652126660000|2022-05-09 20:04:20|2302.8|2295.1|2300.4|2292.7|2303.06|2295.36|2300.38|2292.68|38
1652126670000|2022-05-09 20:04:30|2300.19|2292.49|2296.93|2289.23|2300.59|2292.89|2296.93|2289.23|39
1652126680000|2022-05-09 20:04:40|2297.23|2289.53|2298.19|2290.49|2298.72|2291.02|2294.63|2286.93|40
1652126690000|2022-05-09 20:04:50|2298.65|2290.95|2301.08|2293.38|2301.66|2293.96|2296.98|2289.28|40
1652126700000|2022-05-09 20:05:00|2301.72|2294.02|2299.4|2291.7|2301.72|2294.02|2299.28|2291.58|39
1652126710000|2022-05-09 20:05:10|2299.2|2291.5|2299.67|2291.97|2300.68|2292.98|2298.07|2290.37|38
1652126720000|2022-05-09 20:05:20|2299.65|2291.95|2298.56|2290.86|2299.91|2292.21|2298.09|2290.39|37
1652126730000|2022-05-09 20:05:30|2298.25|2290.55|2298.47|2290.77|2298.5|2290.8|2296.89|2289.19|39
1652126740000|2022-05-09 20:05:40|2298.52|2290.82|2297.76|2290.06|2298.85|2291.15|2297.52|2289.82|37
1652126750000|2022-05-09 20:05:50|2297.85|2290.15|2297.15|2289.45|2298.01|2290.31|2297.05|2289.35|31
1652126760000|2022-05-09 20:06:00|2297.16|2289.46|2295.54|2287.84|2297.16|2289.46|2295.04|2287.34|37
1652126770000|2022-05-09 20:06:10|2295.62|2287.92|2299.03|2291.33|2299.58|2291.88|2295.62|2287.92|38
1652126780000|2022-05-09 20:06:20|2298.85|2291.15|2301.32|2293.62|2301.32|2293.62|2298.85|2291.15|38
1652126790000|2022-05-09 20:06:30|2301.79|2294.09|2301.22|2293.52|2302.92|2295.22|2301.22|2293.52|38
1652126800000|2022-05-09 20:06:40|2300.51|2292.81|2303.96|2296.26|2303.96|2296.26|2300.08|2292.38|38
1652126810000|2022-05-09 20:06:50|2303.89|2296.19|2302.7|2295|2303.89|2296.19|2301.13|2293.43|38
1652126820000|2022-05-09 20:07:00|2303.13|2295.43|2304.64|2296.94|2305.45|2297.75|2302.67|2294.97|39
1652126830000|2022-05-09 20:07:10|2304.86|2297.16|2306.58|2298.88|2306.8|2299.1|2303.83|2296.13|38
1652126840000|2022-05-09 20:07:20|2306.51|2298.81|2305.14|2297.44|2306.75|2299.05|2304.87|2297.17|33
1652126850000|2022-05-09 20:07:30|2305.2|2297.5|2307.11|2299.41|2307.31|2299.61|2305.2|2297.5|39
1652126860000|2022-05-09 20:07:40|2307.26|2299.56|2305.37|2297.67|2307.77|2300.07|2305.37|2297.67|39
1652126870000|2022-05-09 20:07:50|2305.23|2297.53|2306.32|2298.62|2306.44|2298.74|2304.65|2296.95|37
1652126880000|2022-05-09 20:08:00|2306.59|2298.89|2304.3|2296.6|2307.42|2299.72|2302.6|2294.9|38
1652126890000|2022-05-09 20:08:10|2304.25|2296.55|2301.12|2293.42|2304.25|2296.55|2301.12|2293.42|38
1652126900000|2022-05-09 20:08:20|2301.04|2293.34|2299.38|2291.68|2301.15|2293.45|2298.94|2291.24|39
1652126910000|2022-05-09 20:08:30|2299.51|2291.81|2301.64|2293.94|2301.64|2293.94|2298.3|2290.6|37
1652126920000|2022-05-09 20:08:40|2301.72|2294.02|2302.21|2294.51|2302.79|2295.09|2300.69|2292.99|40
1652126930000|2022-05-09 20:08:50|2302.45|2294.75|2301.06|2293.36|2302.45|2294.75|2301.06|2293.36|38
1652126940000|2022-05-09 20:09:00|2300.94|2293.24|2300.95|2293.25|2301.33|2293.63|2300.61|2292.91|35
1652126950000|2022-05-09 20:09:10|2300.69|2292.99|2302.13|2294.43|2302.17|2294.47|2300.65|2292.95|38
1652126960000|2022-05-09 20:09:20|2302.1|2294.4|2304.29|2296.59|2304.87|2297.17|2302.1|2294.4|39
1652126970000|2022-05-09 20:09:30|2304.22|2296.52|2306.54|2298.84|2306.54|2298.84|2304.17|2296.47|38
1652126980000|2022-05-09 20:09:40|2306.27|2298.57|2307.99|2300.29|2308.27|2300.57|2305.67|2297.97|40
1652126990000|2022-05-09 20:09:50|2307.94|2300.24|2306.81|2299.11|2308.59|2300.89|2306.81|2299.11|40
1652127000000|2022-05-09 20:10:00|2306.8|2299.1|2307.59|2299.89|2309.42|2301.72|2306.8|2299.1|39
1652127010000|2022-05-09 20:10:10|2307.24|2299.54|2309.34|2301.64|2309.37|2301.67|2307.24|2299.54|39
1652127020000|2022-05-09 20:10:20|2309.29|2301.59|2310.25|2302.55|2311.78|2304.08|2309.25|2301.55|39
1652127030000|2022-05-09 20:10:30|2310.22|2302.52|2311.24|2303.54|2311.76|2304.06|2310.21|2302.51|40
1652127040000|2022-05-09 20:10:40|2311.61|2303.91|2315.72|2308.02|2315.72|2308.02|2311.6|2303.9|40
1652127050000|2022-05-09 20:10:50|2315.57|2307.87|2311.08|2303.38|2316.84|2309.14|2311.08|2303.38|38
1652127060000|2022-05-09 20:11:00|2311.13|2303.43|2312.28|2304.58|2312.56|2304.86|2310.29|2302.59|39
1652127070000|2022-05-09 20:11:10|2312.29|2304.59|2311.52|2303.82|2312.81|2305.11|2311.45|2303.75|38
1652127080000|2022-05-09 20:11:20|2309.79|2302.09|2311.4|2303.7|2313.11|2305.41|2309.79|2302.09|38
1652127090000|2022-05-09 20:11:30|2312.22|2304.52|2311.17|2303.47|2313.01|2305.31|2310.92|2303.22|39
1652127100000|2022-05-09 20:11:40|2311.58|2303.88|2312.15|2304.45|2312.99|2305.29|2311.45|2303.75|37
1652127110000|2022-05-09 20:11:50|2310.57|2302.87|2311.7|2304|2312.26|2304.56|2310.57|2302.87|39
1652127120000|2022-05-09 20:12:00|2311.76|2304.06|2311.56|2303.86|2311.99|2304.29|2310.82|2303.12|38
1652127130000|2022-05-09 20:12:10|2311.55|2303.85|2314.02|2306.32|2314.02|2306.32|2311.22|2303.52|38
1652127140000|2022-05-09 20:12:20|2314.03|2306.33|2315.12|2307.42|2315.26|2307.56|2313.61|2305.91|39
1652127150000|2022-05-09 20:12:30|2315.26|2307.56|2314.4|2306.7|2315.99|2308.29|2314.16|2306.46|34
1652127160000|2022-05-09 20:12:40|2314.34|2306.64|2311.63|2303.93|2315.11|2307.41|2311.23|2303.53|38
1652127170000|2022-05-09 20:12:50|2311.82|2304.12|2313.02|2305.32|2313.15|2305.45|2311.49|2303.79|37
1652127180000|2022-05-09 20:13:00|2312.99|2305.29|2315.33|2307.63|2316.93|2309.23|2312.72|2305.02|39
1652127190000|2022-05-09 20:13:10|2315.42|2307.72|2321.73|2314.03|2321.84|2314.14|2315.04|2307.34|39
1652127200000|2022-05-09 20:13:20|2321.75|2314.05|2321.73|2314.03|2322.92|2315.22|2320.41|2312.71|40
1652127210000|2022-05-09 20:13:30|2322|2314.3|2322.74|2315.04|2324.55|2316.85|2322|2314.3|40
1652127220000|2022-05-09 20:13:40|2322.86|2315.16|2325.68|2317.98|2325.68|2317.98|2321.89|2314.19|40
1652127230000|2022-05-09 20:13:50|2325.77|2318.07|2328.95|2321.25|2330.53|2322.83|2325.77|2318.07|40
1652127240000|2022-05-09 20:14:00|2329.03|2321.33|2334.79|2327.09|2335.19|2327.49|2329.03|2321.33|40
1652127250000|2022-05-09 20:14:10|2335.09|2327.39|2333.83|2326.13|2335.25|2327.55|2332.46|2324.76|40
1652127260000|2022-05-09 20:14:20|2333.69|2325.99|2336.59|2328.89|2336.59|2328.89|2329.51|2321.81|40
1652127270000|2022-05-09 20:14:30|2336.11|2328.41|2335.46|2327.76|2337.5|2329.8|2335.46|2327.76|39
1652127280000|2022-05-09 20:14:40|2335.42|2327.72|2334.83|2327.13|2336.37|2328.67|2334.14|2326.44|37
1652127290000|2022-05-09 20:14:50|2334.79|2327.09|2336.1|2328.4|2338.55|2330.85|2334.79|2327.09|40
1652127300000|2022-05-09 20:15:00|2336.08|2328.38|2334.96|2327.26|2337.43|2329.73|2334.36|2326.66|40
1652127310000|2022-05-09 20:15:10|2335.14|2327.44|2333.58|2325.88|2335.14|2327.44|2333.36|2325.66|38
1652127320000|2022-05-09 20:15:20|2333.92|2326.22|2332.65|2324.95|2333.92|2326.22|2330.77|2323.07|39
1652127330000|2022-05-09 20:15:30|2333.28|2325.58|2328.44|2320.74|2333.28|2325.58|2327.32|2319.62|40
1652127340000|2022-05-09 20:15:40|2328.5|2320.8|2326.88|2319.18|2328.55|2320.85|2325.82|2318.12|39
1652127350000|2022-05-09 20:15:50|2326.87|2319.17|2327.69|2319.99|2329.81|2322.11|2326.25|2318.55|37
1652127360000|2022-05-09 20:16:00|2327.49|2319.79|2326.19|2318.49|2328.87|2321.17|2326.19|2318.49|40
1652127370000|2022-05-09 20:16:10|2326.08|2318.38|2322.55|2314.85|2326.08|2318.38|2322.55|2314.85|40
1652127380000|2022-05-09 20:16:20|2322.21|2314.51|2321.21|2313.51|2322.7|2315|2320.95|2313.25|39
1652127390000|2022-05-09 20:16:30|2321.89|2314.19|2320.22|2312.52|2322.32|2314.62|2320.1|2312.4|40
1652127400000|2022-05-09 20:16:40|2320.24|2312.54|2320.95|2313.25|2322.4|2314.7|2320.24|2312.54|38
1652127410000|2022-05-09 20:16:50|2320.91|2313.21|2320.76|2313.06|2321.89|2314.19|2319.59|2311.89|36
1652127420000|2022-05-09 20:17:00|2320.95|2313.25|2322.12|2314.42|2322.12|2314.42|2320.32|2312.62|38
1652127430000|2022-05-09 20:17:10|2322.35|2314.65|2325.21|2317.51|2326.26|2318.56|2322.35|2314.65|39
1652127440000|2022-05-09 20:17:20|2325.25|2317.55|2328.11|2320.41|2328.69|2320.99|2325.25|2317.55|37
1652127450000|2022-05-09 20:17:30|2327.77|2320.07|2322.96|2315.26|2327.77|2320.07|2322.67|2314.97|38
1652127460000|2022-05-09 20:17:40|2322.51|2314.81|2323.4|2315.7|2323.4|2315.7|2320.98|2313.28|37
1652127470000|2022-05-09 20:17:50|2323.57|2315.87|2319.84|2312.14|2323.79|2316.09|2319.34|2311.64|37
1652127480000|2022-05-09 20:18:00|2319.9|2312.2|2321.76|2314.06|2322|2314.3|2318.82|2311.12|39
1652127490000|2022-05-09 20:18:10|2321.66|2313.96|2319.91|2312.21|2321.88|2314.18|2319.25|2311.55|37
1652127500000|2022-05-09 20:18:20|2319.82|2312.12|2318.76|2311.06|2320.6|2312.9|2318.6|2310.9|39
1652127510000|2022-05-09 20:18:30|2318.95|2311.25|2318.98|2311.28|2321.16|2313.46|2318.64|2310.94|35
1652127520000|2022-05-09 20:18:40|2319.26|2311.56|2317.17|2309.47|2319.52|2311.82|2317.17|2309.47|40
1652127530000|2022-05-09 20:18:50|2317.15|2309.45|2315.05|2307.35|2317.15|2309.45|2313.98|2306.28|40
1652127540000|2022-05-09 20:19:00|2315.04|2307.34|2318.23|2310.53|2319.94|2312.24|2314.88|2307.18|39
1652127550000|2022-05-09 20:19:10|2318|2310.3|2317.3|2309.6|2318.64|2310.94|2317.22|2309.52|38
1652127560000|2022-05-09 20:19:20|2317.17|2309.47|2315.51|2307.81|2317.18|2309.48|2314.55|2306.85|39
1652127570000|2022-05-09 20:19:30|2315.43|2307.73|2316.13|2308.43|2317.7|2310|2315.43|2307.73|39
1652127580000|2022-05-09 20:19:40|2316.31|2308.61|2315.28|2307.58|2316.63|2308.93|2315.28|2307.58|39
1652127590000|2022-05-09 20:19:50|2315.17|2307.47|2317.59|2309.89|2318.08|2310.38|2315.17|2307.47|38
1652127600000|2022-05-09 20:20:00|2317.56|2309.86|2320.72|2313.02|2321.14|2313.44|2317.44|2309.74|37
1652127610000|2022-05-09 20:20:10|2320.64|2312.94|2318.74|2311.04|2320.64|2312.94|2317.34|2309.64|39
1652127620000|2022-05-09 20:20:20|2318.79|2311.09|2321.77|2314.07|2321.77|2314.07|2318.79|2311.09|36
1652127630000|2022-05-09 20:20:30|2322.24|2314.54|2322.26|2314.56|2323.09|2315.39|2321.13|2313.43|39
1652127640000|2022-05-09 20:20:40|2322.7|2315|2324.66|2316.96|2324.66|2316.96|2322.7|2315|37
1652127650000|2022-05-09 20:20:50|2324.75|2317.05|2328.31|2320.61|2328.31|2320.61|2324.74|2317.04|38
1652127660000|2022-05-09 20:21:00|2328.43|2320.73|2324.61|2316.91|2328.69|2320.99|2323.12|2315.42|38
1652127670000|2022-05-09 20:21:10|2324.66|2316.96|2324.38|2316.68|2325.6|2317.9|2322.28|2314.58|39
1652127680000|2022-05-09 20:21:20|2324.68|2316.98|2322.24|2314.54|2325.09|2317.39|2322.24|2314.54|39
1652127690000|2022-05-09 20:21:30|2322.61|2314.91|2322.25|2314.55|2322.63|2314.93|2321.39|2313.69|36
1652127700000|2022-05-09 20:21:40|2322.44|2314.74|2321.56|2313.86|2323.74|2316.04|2321.56|2313.86|39
1652127710000|2022-05-09 20:21:50|2321.53|2313.83|2321.48|2313.78|2322.38|2314.68|2320.7|2313|39
1652127720000|2022-05-09 20:22:00|2321.34|2313.64|2324.1|2316.4|2324.8|2317.1|2321.34|2313.64|37
1652127730000|2022-05-09 20:22:10|2324.11|2316.41|2324.74|2317.04|2325.48|2317.78|2323.62|2315.92|38
1652127740000|2022-05-09 20:22:20|2324.83|2317.13|2325.9|2318.2|2326.88|2319.18|2324.03|2316.33|38
1652127750000|2022-05-09 20:22:30|2326.02|2318.32|2326.86|2319.16|2326.93|2319.23|2324.34|2316.64|39
1652127760000|2022-05-09 20:22:40|2327.68|2319.98|2325.76|2318.06|2328.53|2320.83|2325.76|2318.06|37
1652127770000|2022-05-09 20:22:50|2325.68|2317.98|2328.09|2320.39|2328.53|2320.83|2325.63|2317.93|38
1652127780000|2022-05-09 20:23:00|2327.94|2320.24|2329|2321.3|2329.95|2322.25|2327.94|2320.24|37
1652127790000|2022-05-09 20:23:10|2329.06|2321.36|2326.79|2319.09|2329.06|2321.36|2326.79|2319.09|37
1652127800000|2022-05-09 20:23:20|2326.85|2319.15|2322.04|2314.34|2327.53|2319.83|2321.59|2313.89|39
1652127810000|2022-05-09 20:23:30|2321.89|2314.19|2317.58|2309.88|2321.89|2314.19|2317.47|2309.77|39
1652127820000|2022-05-09 20:23:40|2317.64|2309.94|2319.08|2311.38|2320.87|2313.17|2317.52|2309.82|39
1652127830000|2022-05-09 20:23:50|2318.85|2311.15|2321.34|2313.64|2321.34|2313.64|2318.81|2311.11|39
1652127840000|2022-05-09 20:24:00|2321.25|2313.55|2322.6|2314.9|2322.68|2314.98|2320.66|2312.96|36
1652127850000|2022-05-09 20:24:10|2322.42|2314.72|2319.99|2312.29|2322.65|2314.95|2319.56|2311.86|37
1652127860000|2022-05-09 20:24:20|2320.19|2312.49|2321.47|2313.77|2322.13|2314.43|2320.03|2312.33|39
1652127870000|2022-05-09 20:24:30|2321.43|2313.73|2325.11|2317.41|2325.37|2317.67|2321.43|2313.73|39
1652127880000|2022-05-09 20:24:40|2325.2|2317.5|2326.36|2318.66|2327.38|2319.68|2325.2|2317.5|39
1652127890000|2022-05-09 20:24:50|2326.38|2318.68|2326.52|2318.82|2326.96|2319.26|2325.73|2318.03|35
1652127900000|2022-05-09 20:25:00|2326.32|2318.62|2324.73|2317.03|2327.01|2319.31|2324.26|2316.56|39
1652127910000|2022-05-09 20:25:10|2324.79|2317.09|2326.84|2319.14|2327.07|2319.37|2324.76|2317.06|40
1652127920000|2022-05-09 20:25:20|2326.75|2319.05|2327.52|2319.82|2327.52|2319.82|2326.65|2318.95|38
1652127930000|2022-05-09 20:25:30|2327.54|2319.84|2328.7|2321|2328.76|2321.06|2326.97|2319.27|39
1652127940000|2022-05-09 20:25:40|2328.59|2320.89|2331.49|2323.79|2331.49|2323.79|2328.59|2320.89|40
1652127950000|2022-05-09 20:25:50|2331.65|2323.95|2331.57|2323.87|2332.96|2325.26|2331.27|2323.57|37
1652127960000|2022-05-09 20:26:00|2330.99|2323.29|2332.12|2324.42|2332.16|2324.46|2330.14|2322.44|37
1652127970000|2022-05-09 20:26:10|2332.58|2324.88|2333.17|2325.47|2333.17|2325.47|2332.5|2324.8|35
1652127980000|2022-05-09 20:26:20|2333.23|2325.53|2333.53|2325.83|2334.78|2327.08|2333.18|2325.48|37
1652127990000|2022-05-09 20:26:30|2333.11|2325.41|2332.22|2324.52|2333.5|2325.8|2330.99|2323.29|38
1652128000000|2022-05-09 20:26:40|2332.01|2324.31|2332.3|2324.6|2332.62|2324.92|2331.73|2324.03|36
1652128010000|2022-05-09 20:26:50|2332.34|2324.64|2330.5|2322.8|2332.64|2324.94|2330.5|2322.8|39
1652128020000|2022-05-09 20:27:00|2330.6|2322.9|2330.84|2323.14|2331.54|2323.84|2330.09|2322.39|39
1652128030000|2022-05-09 20:27:10|2330.09|2322.39|2331.98|2324.28|2332.06|2324.36|2328.09|2320.39|40
1652128040000|2022-05-09 20:27:20|2331.81|2324.11|2332.07|2324.37|2333.19|2325.49|2331.81|2324.11|39
1652128050000|2022-05-09 20:27:30|2331.53|2323.83|2329.79|2322.09|2331.84|2324.14|2329.48|2321.78|38
1652128060000|2022-05-09 20:27:40|2329.78|2322.08|2327.6|2319.9|2329.88|2322.18|2327.6|2319.9|37
1652128070000|2022-05-09 20:27:50|2327.49|2319.79|2326.13|2318.43|2328.01|2320.31|2326.13|2318.43|34
1652128080000|2022-05-09 20:28:00|2326.03|2318.33|2327.49|2319.79|2327.5|2319.8|2325.25|2317.55|39
1652128090000|2022-05-09 20:28:10|2327.2|2319.5|2326.4|2318.7|2327.63|2319.93|2326.27|2318.57|39
1652128100000|2022-05-09 20:28:20|2326.28|2318.58|2324.68|2316.98|2326.45|2318.75|2323.48|2315.78|37
1652128110000|2022-05-09 20:28:30|2324.78|2317.08|2325.39|2317.69|2325.62|2317.92|2324.37|2316.67|35
1652128120000|2022-05-09 20:28:40|2325.46|2317.76|2324.99|2317.29|2326.12|2318.42|2324.33|2316.63|39
1652128130000|2022-05-09 20:28:50|2325.13|2317.43|2323.96|2316.26|2325.13|2317.43|2322.98|2315.28|38
1652128140000|2022-05-09 20:29:00|2324.07|2316.37|2325.99|2318.29|2326.36|2318.66|2324.07|2316.37|38
1652128150000|2022-05-09 20:29:10|2325.85|2318.15|2321.97|2314.27|2325.85|2318.15|2321.68|2313.98|38
1652128160000|2022-05-09 20:29:20|2321.79|2314.09|2322.96|2315.26|2323.32|2315.62|2321.41|2313.71|38
1652128170000|2022-05-09 20:29:30|2323.01|2315.31|2321.59|2313.89|2323.37|2315.67|2321.56|2313.86|37
1652128180000|2022-05-09 20:29:40|2321.68|2313.98|2320.28|2312.58|2321.75|2314.05|2319.5|2311.8|37
1652128190000|2022-05-09 20:29:50|2320.35|2312.65|2319.41|2311.71|2320.67|2312.97|2319.41|2311.71|39
1652128200000|2022-05-09 20:30:00|2319.45|2311.75|2323.05|2315.35|2323.63|2315.93|2319.38|2311.68|39
1652128210000|2022-05-09 20:30:10|2324.14|2316.44|2320.83|2313.13|2326.54|2318.84|2320.58|2312.88|40
1652128220000|2022-05-09 20:30:20|2320.5|2312.8|2318.21|2310.51|2320.5|2312.8|2317.28|2309.58|38
1652128230000|2022-05-09 20:30:30|2318.17|2310.47|2316.1|2308.4|2318.22|2310.52|2316.1|2308.4|39
1652128240000|2022-05-09 20:30:40|2315.2|2307.5|2315.3|2307.6|2315.7|2308|2312.31|2304.61|39
1652128250000|2022-05-09 20:30:50|2315.27|2307.57|2314.64|2306.94|2315.33|2307.63|2314.07|2306.37|38
1652128260000|2022-05-09 20:31:00|2314.5|2306.8|2314.01|2306.31|2314.5|2306.8|2312.79|2305.09|39
1652128270000|2022-05-09 20:31:10|2313.99|2306.29|2312.29|2304.59|2313.99|2306.29|2312.1|2304.4|39
1652128280000|2022-05-09 20:31:20|2312.6|2304.9|2311.45|2303.75|2312.6|2304.9|2310.14|2302.44|36
1652128290000|2022-05-09 20:31:30|2311.75|2304.05|2309.39|2301.69|2311.9|2304.2|2308.48|2300.78|39
1652128300000|2022-05-09 20:31:40|2309.35|2301.65|2306.55|2298.85|2309.35|2301.65|2304.94|2297.24|40
1652128310000|2022-05-09 20:31:50|2306|2298.3|2304.67|2296.97|2306.3|2298.6|2304.15|2296.45|36
1652128320000|2022-05-09 20:32:00|2304.59|2296.89|2301.22|2293.52|2304.8|2297.1|2300.9|2293.2|38
1652128330000|2022-05-09 20:32:10|2300.64|2292.94|2303.27|2295.57|2303.57|2295.87|2300.26|2292.56|38
1652128340000|2022-05-09 20:32:20|2302.8|2295.1|2303.32|2295.62|2303.32|2295.62|2300.89|2293.19|37
1652128350000|2022-05-09 20:32:30|2303.65|2295.95|2304.29|2296.59|2304.29|2296.59|2303|2295.3|36
1652128360000|2022-05-09 20:32:40|2304.09|2296.39|2304.03|2296.33|2304.1|2296.4|2303.28|2295.58|38
1652128370000|2022-05-09 20:32:50|2304.26|2296.56|2303.34|2295.64|2304.65|2296.95|2302.95|2295.25|37
1652128380000|2022-05-09 20:33:00|2303.61|2295.91|2304.49|2296.79|2304.54|2296.84|2303.59|2295.89|34
1652128390000|2022-05-09 20:33:10|2304.56|2296.86|2309.23|2301.53|2309.31|2301.61|2304.56|2296.86|40
1652128400000|2022-05-09 20:33:20|2309.52|2301.82|2309.59|2301.89|2310.6|2302.9|2308.85|2301.15|35
1652128410000|2022-05-09 20:33:30|2309.5|2301.8|2308.44|2300.74|2309.87|2302.17|2307.35|2299.65|34
1652128420000|2022-05-09 20:33:40|2308.32|2300.62|2307.99|2300.29|2308.42|2300.72|2307.16|2299.46|32
1652128430000|2022-05-09 20:33:50|2307.91|2300.21|2309|2301.3|2309.14|2301.44|2307.52|2299.82|35
1652128440000|2022-05-09 20:34:00|2308.6|2300.9|2307.4|2299.7|2309.14|2301.44|2307.4|2299.7|34
1652128450000|2022-05-09 20:34:10|2307.97|2300.27|2308.44|2300.74|2309|2301.3|2306.97|2299.27|37
1652128460000|2022-05-09 20:34:20|2308.59|2300.89|2306.23|2298.53|2308.65|2300.95|2305.2|2297.5|40
1652128470000|2022-05-09 20:34:30|2306.15|2298.45|2308.31|2300.61|2309.05|2301.35|2306.15|2298.45|39
1652128480000|2022-05-09 20:34:40|2307.2|2299.5|2307.71|2300.01|2307.89|2300.19|2306.85|2299.15|40
1652128490000|2022-05-09 20:34:50|2307.7|2300|2306.51|2298.81|2308.07|2300.37|2306.51|2298.81|31
1652128500000|2022-05-09 20:35:00|2306.52|2298.82|2306.91|2299.21|2307.63|2299.93|2306|2298.3|37
1652128510000|2022-05-09 20:35:10|2307.78|2300.08|2306.98|2299.28|2307.99|2300.29|2306.44|2298.74|36
1652128520000|2022-05-09 20:35:20|2307.11|2299.41|2304.32|2296.62|2307.45|2299.75|2304.25|2296.55|38
1652128530000|2022-05-09 20:35:30|2304.76|2297.06|2302.1|2294.4|2305.4|2297.7|2302.08|2294.38|31
1652128540000|2022-05-09 20:35:40|2302.06|2294.36|2298.01|2290.31|2302.19|2294.49|2298.01|2290.31|36
1652128550000|2022-05-09 20:35:50|2297.89|2290.19|2298.47|2290.77|2300.25|2292.55|2297.8|2290.1|38
1652128560000|2022-05-09 20:36:00|2298.32|2290.62|2298.04|2290.34|2299.55|2291.85|2298.01|2290.31|39
1652128570000|2022-05-09 20:36:10|2298.08|2290.38|2298.5|2290.8|2298.5|2290.8|2297.76|2290.06|34
1652128580000|2022-05-09 20:36:20|2299.32|2291.62|2298.45|2290.75|2301.14|2293.44|2298.45|2290.75|37
1652128590000|2022-05-09 20:36:30|2298.13|2290.43|2297.57|2289.87|2298.38|2290.68|2297.57|2289.87|35
1652128600000|2022-05-09 20:36:40|2297.56|2289.86|2298.85|2291.15|2298.91|2291.21|2297.56|2289.86|31
1652128610000|2022-05-09 20:36:50|2298.84|2291.14|2299.41|2291.71|2300.23|2292.53|2298.84|2291.14|35
1652128620000|2022-05-09 20:37:00|2299.31|2291.61|2298.52|2290.82|2300.57|2292.87|2298.45|2290.75|38
1652128630000|2022-05-09 20:37:10|2298.23|2290.53|2299.83|2292.13|2299.83|2292.13|2297.15|2289.45|37
1652128640000|2022-05-09 20:37:20|2300.48|2292.78|2300.69|2292.99|2300.84|2293.14|2300.46|2292.76|35
1652128650000|2022-05-09 20:37:30|2300.67|2292.97|2299.25|2291.55|2300.76|2293.06|2299.25|2291.55|32
1652128660000|2022-05-09 20:37:40|2298.81|2291.11|2296.96|2289.26|2298.84|2291.14|2296.76|2289.06|33
1652128670000|2022-05-09 20:37:50|2297.44|2289.74|2295.94|2288.24|2297.44|2289.74|2295.21|2287.51|39
1652128680000|2022-05-09 20:38:00|2296.37|2288.67|2292.32|2284.62|2296.37|2288.67|2292.32|2284.62|36
1652128690000|2022-05-09 20:38:10|2292.38|2284.68|2291.83|2284.13|2292.38|2284.68|2291.08|2283.38|34
1652128700000|2022-05-09 20:38:20|2292.03|2284.33|2289.61|2281.91|2292.03|2284.33|2289.3|2281.6|40
1652128710000|2022-05-09 20:38:30|2289.14|2281.44|2289.8|2282.1|2290.06|2282.36|2288.48|2280.78|36
1652128720000|2022-05-09 20:38:40|2289.27|2281.57|2285.45|2277.75|2289.51|2281.81|2285.45|2277.75|39
1652128730000|2022-05-09 20:38:50|2285.41|2277.71|2282.91|2275.21|2287.17|2279.47|2282.91|2275.21|39
1652128740000|2022-05-09 20:39:00|2283.51|2275.81|2285.2|2277.5|2285.46|2277.76|2283.04|2275.34|40
1652128750000|2022-05-09 20:39:10|2285.65|2277.95|2283.25|2275.55|2286.95|2279.25|2283.22|2275.52|38
1652128760000|2022-05-09 20:39:20|2283.31|2275.61|2283.88|2276.18|2284.23|2276.53|2282.81|2275.11|40
1652128770000|2022-05-09 20:39:30|2283.53|2275.83|2283.07|2275.37|2285.02|2277.32|2283.07|2275.37|39
1652128780000|2022-05-09 20:39:40|2283.05|2275.35|2282.49|2274.79|2283.5|2275.8|2281.99|2274.29|40
1652128790000|2022-05-09 20:39:50|2282.62|2274.92|2280.18|2272.48|2282.62|2274.92|2279.68|2271.98|36
1652128800000|2022-05-09 20:40:00|2279.86|2272.16|2283.45|2275.75|2283.45|2275.75|2279.86|2272.16|39
1652128810000|2022-05-09 20:40:10|2283.41|2275.71|2284.69|2276.99|2285.77|2278.07|2283.41|2275.71|40
1652128820000|2022-05-09 20:40:20|2284.8|2277.1|2281.83|2274.13|2284.8|2277.1|2280.37|2272.67|39
1652128830000|2022-05-09 20:40:30|2282.42|2274.72|2281.78|2274.08|2283.26|2275.56|2281.72|2274.02|35
1652128840000|2022-05-09 20:40:40|2281.79|2274.09|2280.32|2272.62|2282.32|2274.62|2280.09|2272.39|32
1652128850000|2022-05-09 20:40:50|2280.16|2272.46|2279.02|2271.32|2280.37|2272.67|2278.21|2270.51|38
1652128860000|2022-05-09 20:41:00|2279.65|2271.95|2277.58|2269.88|2279.65|2271.95|2277.58|2269.88|39
1652128870000|2022-05-09 20:41:10|2276.71|2269.01|2277.18|2269.48|2279.34|2271.64|2276.59|2268.89|39
1652128880000|2022-05-09 20:41:20|2276.9|2269.2|2277.76|2270.06|2280.15|2272.45|2276.9|2269.2|40
1652128890000|2022-05-09 20:41:30|2277.49|2269.79|2279.03|2271.33|2280.78|2273.08|2277.44|2269.74|39
1652128900000|2022-05-09 20:41:40|2279.61|2271.91|2277.42|2269.72|2279.86|2272.16|2277.26|2269.56|38
1652128910000|2022-05-09 20:41:50|2277.35|2269.65|2277.35|2269.65|2277.46|2269.76|2276.71|2269.01|39
1652128920000|2022-05-09 20:42:00|2277.16|2269.46|2279.89|2272.19|2280.06|2272.36|2277.16|2269.46|37
1652128930000|2022-05-09 20:42:10|2279.59|2271.89|2281.85|2274.15|2282|2274.3|2279.59|2271.89|39
1652128940000|2022-05-09 20:42:20|2282.2|2274.5|2288.73|2281.03|2288.73|2281.03|2281.81|2274.11|39
1652128950000|2022-05-09 20:42:30|2288.25|2280.55|2288.27|2280.57|2289.08|2281.38|2287.3|2279.6|38
1652128960000|2022-05-09 20:42:40|2288.2|2280.5|2285.55|2277.85|2289.56|2281.86|2285.55|2277.85|39
1652128970000|2022-05-09 20:42:50|2284.67|2276.97|2286|2278.3|2286.92|2279.22|2284.67|2276.97|35
1652128980000|2022-05-09 20:43:00|2284.96|2277.26|2287.48|2279.78|2287.48|2279.78|2284.48|2276.78|39
1652128990000|2022-05-09 20:43:10|2287.65|2279.95|2289.7|2282|2290.14|2282.44|2287.65|2279.95|38
1652129000000|2022-05-09 20:43:20|2289.58|2281.88|2288.35|2280.65|2289.92|2282.22|2287.99|2280.29|38
1652129010000|2022-05-09 20:43:30|2288.11|2280.41|2288.63|2280.93|2289.14|2281.44|2286.09|2278.39|39
1652129020000|2022-05-09 20:43:40|2288.8|2281.1|2286.88|2279.18|2289.44|2281.74|2286.88|2279.18|38
1652129030000|2022-05-09 20:43:50|2286.58|2278.88|2284.84|2277.14|2287.51|2279.81|2284.84|2277.14|37
1652129040000|2022-05-09 20:44:00|2284.39|2276.69|2282.01|2274.31|2284.64|2276.94|2281.99|2274.29|30
1652129050000|2022-05-09 20:44:10|2282.11|2274.41|2277.07|2269.37|2283.29|2275.59|2277.07|2269.37|37
1652129060000|2022-05-09 20:44:20|2277.18|2269.48|2275.38|2267.68|2277.68|2269.98|2275.17|2267.47|38
1652129070000|2022-05-09 20:44:30|2275.37|2267.67|2275.85|2268.15|2277.09|2269.39|2274.64|2266.94|37
1652129080000|2022-05-09 20:44:40|2275.65|2267.95|2278.93|2271.23|2278.93|2271.23|2274.66|2266.96|38
1652129090000|2022-05-09 20:44:50|2279.52|2271.82|2275.42|2267.72|2279.52|2271.82|2275.11|2267.41|36
1652129100000|2022-05-09 20:45:00|2276.36|2268.66|2271.58|2263.88|2276.36|2268.66|2271.39|2263.69|39
1652129110000|2022-05-09 20:45:10|2271.87|2264.17|2276.49|2268.79|2276.61|2268.91|2271.87|2264.17|39
1652129120000|2022-05-09 20:45:20|2277.11|2269.41|2280.07|2272.37|2281.74|2274.04|2276.77|2269.07|40
1652129130000|2022-05-09 20:45:30|2280.21|2272.51|2273.73|2266.03|2281|2273.3|2273.6|2265.9|40
1652129140000|2022-05-09 20:45:40|2273.67|2265.97|2269.72|2262.02|2273.87|2266.17|2269.37|2261.67|38
1652129150000|2022-05-09 20:45:50|2270.84|2263.14|2275.52|2267.82|2275.52|2267.82|2270.84|2263.14|39
1652129160000|2022-05-09 20:46:00|2275.74|2268.04|2274.73|2267.03|2276.24|2268.54|2274.58|2266.88|38
1652129170000|2022-05-09 20:46:10|2274.95|2267.25|2275.17|2267.47|2275.28|2267.58|2273.27|2265.57|36
1652129180000|2022-05-09 20:46:20|2275.53|2267.83|2274.54|2266.84|2276.04|2268.34|2274.54|2266.84|38
1652129190000|2022-05-09 20:46:30|2274.44|2266.74|2277.12|2269.42|2277.14|2269.44|2274.44|2266.74|39
1652129200000|2022-05-09 20:46:40|2277.4|2269.7|2276.95|2269.25|2277.87|2270.17|2276.66|2268.96|36
1652129210000|2022-05-09 20:46:50|2277.04|2269.34|2279.8|2272.1|2280.03|2272.33|2276.15|2268.45|38
1652129220000|2022-05-09 20:47:00|2279.71|2272.01|2277.64|2269.94|2280.39|2272.69|2277.51|2269.81|38
1652129230000|2022-05-09 20:47:10|2277.82|2270.12|2279.88|2272.18|2280.07|2272.37|2277.82|2270.12|36
1652129240000|2022-05-09 20:47:20|2279.76|2272.06|2280.46|2272.76|2281.67|2273.97|2279.1|2271.4|37
1652129250000|2022-05-09 20:47:30|2279.92|2272.22|2280.22|2272.52|2280.25|2272.55|2278.97|2271.27|37
1652129260000|2022-05-09 20:47:40|2279.95|2272.25|2283.09|2275.39|2283.33|2275.63|2279.95|2272.25|35
1652129270000|2022-05-09 20:47:50|2283.01|2275.31|2280.73|2273.03|2283.17|2275.47|2280.71|2273.01|34
1652129280000|2022-05-09 20:48:00|2280.9|2273.2|2281.83|2274.13|2282.77|2275.07|2280.88|2273.18|35
1652129290000|2022-05-09 20:48:10|2281.66|2273.96|2277.97|2270.27|2281.88|2274.18|2277.97|2270.27|37
1652129300000|2022-05-09 20:48:20|2277.94|2270.24|2275.35|2267.65|2277.94|2270.24|2274.65|2266.95|33
1652129310000|2022-05-09 20:48:30|2275.59|2267.89|2276.68|2268.98|2276.77|2269.07|2274.15|2266.45|34
1652129320000|2022-05-09 20:48:40|2276.48|2268.78|2279.38|2271.68|2280.19|2272.49|2276.32|2268.62|39
1652129330000|2022-05-09 20:48:50|2278.94|2271.24|2277.99|2270.29|2279.11|2271.41|2276.82|2269.12|38
1652129340000|2022-05-09 20:49:00|2278.62|2270.92|2279.73|2272.03|2279.76|2272.06|2278.07|2270.37|38
1652129350000|2022-05-09 20:49:10|2279.8|2272.1|2281.54|2273.84|2281.54|2273.84|2279.13|2271.43|34
1652129360000|2022-05-09 20:49:20|2281.73|2274.03|2282.73|2275.03|2283.05|2275.35|2281.73|2274.03|39
1652129370000|2022-05-09 20:49:30|2283.15|2275.45|2282.91|2275.21|2283.29|2275.59|2281.65|2273.95|36
1652129380000|2022-05-09 20:49:40|2283.15|2275.45|2285.34|2277.64|2286.63|2278.93|2283.04|2275.34|38
1652129390000|2022-05-09 20:49:50|2285.28|2277.58|2284.86|2277.16|2285.76|2278.06|2284.69|2276.99|32
1652129400000|2022-05-09 20:50:00|2284.82|2277.12|2286.98|2279.28|2287.24|2279.54|2284.32|2276.62|36
1652129410000|2022-05-09 20:50:10|2286.92|2279.22|2285.03|2277.33|2288.28|2280.58|2285.03|2277.33|39
1652129420000|2022-05-09 20:50:20|2284.9|2277.2|2284.4|2276.7|2285.74|2278.04|2284.4|2276.7|33
1652129430000|2022-05-09 20:50:30|2284.35|2276.65|2286.14|2278.44|2286.18|2278.48|2284.26|2276.56|33
1652129440000|2022-05-09 20:50:40|2285.88|2278.18|2286.4|2278.7|2286.4|2278.7|2284.89|2277.19|31
1652129450000|2022-05-09 20:50:50|2286.86|2279.16|2285.98|2278.28|2287.5|2279.8|2285.94|2278.24|38
1652129460000|2022-05-09 20:51:00|2286.01|2278.31|2286.54|2278.84|2287.37|2279.67|2285.99|2278.29|36
1652129470000|2022-05-09 20:51:10|2286.69|2278.99|2284.18|2276.48|2286.79|2279.09|2284.11|2276.41|38
1652129480000|2022-05-09 20:51:20|2284.38|2276.68|2287.03|2279.33|2287.31|2279.61|2284.1|2276.4|37
1652129490000|2022-05-09 20:51:30|2287.02|2279.32|2286.53|2278.83|2287.5|2279.8|2286.25|2278.55|36
1652129500000|2022-05-09 20:51:40|2286.66|2278.96|2290.34|2282.64|2290.34|2282.64|2286.65|2278.95|35
1652129510000|2022-05-09 20:51:50|2290.82|2283.12|2292.24|2284.54|2293.27|2285.57|2290.82|2283.12|40
1652129520000|2022-05-09 20:52:00|2291.97|2284.27|2293.4|2285.7|2293.96|2286.26|2290.52|2282.82|37
1652129530000|2022-05-09 20:52:10|2293.37|2285.67|2297.5|2289.8|2297.5|2289.8|2293.12|2285.42|38
1652129540000|2022-05-09 20:52:20|2297.51|2289.81|2302.99|2295.29|2303.25|2295.55|2297.51|2289.81|40
1652129550000|2022-05-09 20:52:30|2302.55|2294.85|2301.24|2293.54|2303.03|2295.33|2300.8|2293.1|40
1652129560000|2022-05-09 20:52:40|2301.64|2293.94|2300.02|2292.32|2301.98|2294.28|2299.72|2292.02|39
1652129570000|2022-05-09 20:52:50|2300.07|2292.37|2296.5|2288.8|2300.07|2292.37|2296.5|2288.8|39
1652129580000|2022-05-09 20:53:00|2296.45|2288.75|2299.88|2292.18|2299.88|2292.18|2295.95|2288.25|38
1652129590000|2022-05-09 20:53:10|2299.83|2292.13|2298.81|2291.11|2300.13|2292.43|2298.81|2291.11|37
1652129600000|2022-05-09 20:53:20|2298.8|2291.1|2301.77|2294.07|2302.18|2294.48|2298.8|2291.1|33
1652129610000|2022-05-09 20:53:30|2301.67|2293.97|2305.82|2298.12|2306.43|2298.73|2301.46|2293.76|38
1652129620000|2022-05-09 20:53:40|2305.95|2298.25|2303.15|2295.45|2305.95|2298.25|2302.66|2294.96|38
1652129630000|2022-05-09 20:53:50|2303.56|2295.86|2305.02|2297.32|2305.43|2297.73|2303.15|2295.45|38
1652129640000|2022-05-09 20:54:00|2304.29|2296.59|2304.81|2297.11|2305.85|2298.15|2303.67|2295.97|38
1652129650000|2022-05-09 20:54:10|2304.51|2296.81|2305.32|2297.62|2305.41|2297.71|2304.13|2296.43|36
1652129660000|2022-05-09 20:54:20|2305.53|2297.83|2307.61|2299.91|2310.54|2302.84|2305.53|2297.83|38
1652129670000|2022-05-09 20:54:30|2308|2300.3|2313.9|2306.2|2313.9|2306.2|2307.81|2300.11|36
1652129680000|2022-05-09 20:54:40|2314.33|2306.63|2315.66|2307.96|2315.74|2308.04|2313.08|2305.38|40
1652129690000|2022-05-09 20:54:50|2315.67|2307.97|2314.45|2306.75|2315.67|2307.97|2314.31|2306.61|40
1652129700000|2022-05-09 20:55:00|2314.43|2306.73|2305.68|2297.98|2314.43|2306.73|2305.68|2297.98|38
1652129710000|2022-05-09 20:55:10|2305.56|2297.86|2308.75|2301.05|2309.07|2301.37|2305.5|2297.8|40
1652129720000|2022-05-09 20:55:20|2308.07|2300.37|2306.11|2298.41|2308.63|2300.93|2304.43|2296.73|40
1652129730000|2022-05-09 20:55:30|2306.04|2298.34|2306.92|2299.22|2307.62|2299.92|2305.06|2297.36|39
1652129740000|2022-05-09 20:55:40|2305.2|2297.5|2308.14|2300.44|2309.7|2302|2305.2|2297.5|40
1652129750000|2022-05-09 20:55:50|2308.66|2300.96|2306.5|2298.8|2309.94|2302.24|2306.39|2298.69|40
1652129760000|2022-05-09 20:56:00|2306.31|2298.61|2305.44|2297.74|2306.44|2298.74|2305.42|2297.72|39
1652129770000|2022-05-09 20:56:10|2305.84|2298.14|2309.8|2302.1|2310.28|2302.58|2305.84|2298.14|36
1652129780000|2022-05-09 20:56:20|2309.81|2302.11|2308.18|2300.48|2311.71|2304.01|2307.81|2300.11|40
1652129790000|2022-05-09 20:56:30|2308.28|2300.58|2311.05|2303.35|2311.8|2304.1|2308.12|2300.42|38
1652129800000|2022-05-09 20:56:40|2311.24|2303.54|2308.52|2300.82|2311.56|2303.86|2307.95|2300.25|36
1652129810000|2022-05-09 20:56:50|2308.8|2301.1|2308.38|2300.68|2309.47|2301.77|2307.77|2300.07|36
1652129820000|2022-05-09 20:57:00|2308.4|2300.7|2307.25|2299.55|2310.14|2302.44|2307.22|2299.52|37
1652129830000|2022-05-09 20:57:10|2307.36|2299.66|2304.51|2296.81|2307.36|2299.66|2304.23|2296.53|39
1652129840000|2022-05-09 20:57:20|2303.67|2295.97|2303.15|2295.45|2303.79|2296.09|2302.22|2294.52|38
1652129850000|2022-05-09 20:57:30|2303.29|2295.59|2302.88|2295.18|2303.9|2296.2|2301.95|2294.25|39
1652129860000|2022-05-09 20:57:40|2303.52|2295.82|2302.33|2294.63|2303.7|2296|2300.17|2292.47|26
1652129870000|2022-05-09 20:57:50|2302.49|2294.79|2303.33|2295.63|2303.56|2295.86|2301.03|2293.33|39
1652129880000|2022-05-09 20:58:00|2302.04|2294.34|2299.36|2291.66|2302.04|2294.34|2299.36|2291.66|37
1652129890000|2022-05-09 20:58:10|2299.47|2291.77|2300.73|2293.03|2300.89|2293.19|2297.98|2290.28|38
1652129900000|2022-05-09 20:58:20|2300.54|2292.84|2298.82|2291.12|2301.24|2293.54|2298.82|2291.12|37
1652129910000|2022-05-09 20:58:30|2298.62|2290.92|2298.62|2290.92|2299.03|2291.33|2297.81|2290.11|35
1652129920000|2022-05-09 20:58:40|2298.37|2290.67|2300.36|2292.66|2300.55|2292.85|2298.37|2290.67|37
1652129930000|2022-05-09 20:58:50|2300.16|2292.46|2298.62|2290.92|2300.39|2292.69|2298.26|2290.56|34
1652129940000|2022-05-09 20:59:00|2299.07|2291.37|2302.23|2294.53|2303.8|2296.1|2299.07|2291.37|37
1652129950000|2022-05-09 20:59:10|2302.33|2294.63|2298.05|2290.35|2302.49|2294.79|2297.44|2289.74|39
1652129960000|2022-05-09 20:59:20|2298.24|2290.54|2294.86|2287.16|2298.24|2290.54|2294.86|2287.16|38
1652129970000|2022-05-09 20:59:30|2295.2|2287.5|2291.59|2283.89|2295.2|2287.5|2291.27|2283.57|40
1652129980000|2022-05-09 20:59:40|2291.84|2284.14|2293.41|2285.71|2293.47|2285.77|2291.32|2283.62|38
1652129990000|2022-05-09 20:59:50|2293.58|2285.88|2294.22|2286.52|2294.22|2286.52|2292.73|2285.03|33
1652130000000|2022-05-09 21:00:00|2294.28|2286.58|2294.17|2286.47|2296.43|2288.73|2294.17|2286.47|39
1652130010000|2022-05-09 21:00:10|2293.99|2286.29|2291.51|2283.81|2293.99|2286.29|2291.51|2283.81|37
1652130020000|2022-05-09 21:00:20|2291.44|2283.74|2295.63|2287.93|2295.63|2287.93|2291.23|2283.53|40
1652130030000|2022-05-09 21:00:30|2295.64|2287.94|2299.73|2292.03|2299.73|2292.03|2295.64|2287.94|39
1652130040000|2022-05-09 21:00:40|2299.91|2292.21|2299.65|2291.95|2300.07|2292.37|2297.74|2290.04|38
1652130050000|2022-05-09 21:00:50|2299.94|2292.24|2300.77|2293.07|2301.87|2294.17|2299.73|2292.03|39
1652130060000|2022-05-09 21:01:00|2300.54|2292.84|2302.88|2295.18|2302.88|2295.18|2300.54|2292.84|37
1652130070000|2022-05-09 21:01:10|2303.01|2295.31|2302.74|2295.04|2304.91|2297.21|2302.47|2294.77|39
1652130080000|2022-05-09 21:01:20|2302.8|2295.1|2305.42|2297.72|2305.78|2298.08|2302.8|2295.1|36
1652130090000|2022-05-09 21:01:30|2305.33|2297.63|2303|2295.3|2305.33|2297.63|2303|2295.3|39
1652130100000|2022-05-09 21:01:40|2303.21|2295.51|2303.82|2296.12|2304.83|2297.13|2303.21|2295.51|32
1652130110000|2022-05-09 21:01:50|2303.53|2295.83|2303.18|2295.48|2303.53|2295.83|2302.85|2295.15|36
1652130120000|2022-05-09 21:02:00|2303.11|2295.41|2304.84|2297.14|2304.84|2297.14|2302.71|2295.01|36
1652130130000|2022-05-09 21:02:10|2304.87|2297.17|2299.15|2291.45|2304.87|2297.17|2299.15|2291.45|40
1652130140000|2022-05-09 21:02:20|2299.09|2291.39|2300.23|2292.53|2301.01|2293.31|2298.14|2290.44|38
1652130150000|2022-05-09 21:02:30|2300.49|2292.79|2298.88|2291.18|2302.37|2294.67|2298.88|2291.18|40
1652130160000|2022-05-09 21:02:40|2298.96|2291.26|2297.25|2289.55|2300.02|2292.32|2297.25|2289.55|36
1652130170000|2022-05-09 21:02:50|2297.28|2289.58|2296.35|2288.65|2297.28|2289.58|2296.07|2288.37|38
1652130180000|2022-05-09 21:03:00|2296.36|2288.66|2295.06|2287.36|2296.36|2288.66|2294.91|2287.21|35
1652130190000|2022-05-09 21:03:10|2294.89|2287.19|2289.02|2281.32|2294.89|2287.19|2289.02|2281.32|39
1652130200000|2022-05-09 21:03:20|2288.64|2280.94|2291.22|2283.52|2292.48|2284.78|2287.74|2280.04|39
1652130210000|2022-05-09 21:03:30|2291.5|2283.8|2290.83|2283.13|2291.6|2283.9|2288.84|2281.14|39
1652130220000|2022-05-09 21:03:40|2290.87|2283.17|2290.43|2282.73|2290.87|2283.17|2288.99|2281.29|35
1652130230000|2022-05-09 21:03:50|2290.35|2282.65|2288.37|2280.67|2290.38|2282.68|2287.61|2279.91|40
1652130240000|2022-05-09 21:04:00|2288.29|2280.59|2290.86|2283.16|2291.24|2283.54|2288.29|2280.59|40
1652130250000|2022-05-09 21:04:10|2291.11|2283.41|2292.24|2284.54|2292.28|2284.58|2291.11|2283.41|38
1652130260000|2022-05-09 21:04:20|2292.34|2284.64|2291.68|2283.98|2292.68|2284.98|2290.14|2282.44|40
1652130270000|2022-05-09 21:04:30|2292.37|2284.67|2296.8|2289.1|2296.96|2289.26|2292.37|2284.67|40
1652130280000|2022-05-09 21:04:40|2296.76|2289.06|2295.77|2288.07|2297.5|2289.8|2295.77|2288.07|38
1652130290000|2022-05-09 21:04:50|2294.46|2286.76|2291.94|2284.24|2294.46|2286.76|2291.63|2283.93|39
1652130300000|2022-05-09 21:05:00|2291.96|2284.26|2294.04|2286.34|2294.24|2286.54|2291.16|2283.46|36
1652130310000|2022-05-09 21:05:10|2293.94|2286.24|2292.98|2285.28|2293.94|2286.24|2291.19|2283.49|39
1652130320000|2022-05-09 21:05:20|2293.03|2285.33|2293.12|2285.42|2293.66|2285.96|2292.55|2284.85|38
1652130330000|2022-05-09 21:05:30|2293.16|2285.46|2290.85|2283.15|2293.36|2285.66|2290.85|2283.15|37
1652130340000|2022-05-09 21:05:40|2290.76|2283.06|2290.69|2282.99|2291.11|2283.41|2290.47|2282.77|35
1652130350000|2022-05-09 21:05:50|2290.92|2283.22|2294.56|2286.86|2294.77|2287.07|2290.92|2283.22|35
1652130360000|2022-05-09 21:06:00|2294.58|2286.88|2294.21|2286.51|2295.09|2287.39|2294.21|2286.51|35
1652130370000|2022-05-09 21:06:10|2294.23|2286.53|2296.24|2288.54|2296.24|2288.54|2293.25|2285.55|38
1652130380000|2022-05-09 21:06:20|2296.41|2288.71|2297.19|2289.49|2297.65|2289.95|2296.41|2288.71|36
1652130390000|2022-05-09 21:06:30|2297.2|2289.5|2293.25|2285.55|2297.24|2289.54|2293.25|2285.55|39
1652130400000|2022-05-09 21:06:40|2293.27|2285.57|2297.53|2289.83|2297.56|2289.86|2292.84|2285.14|37
1652130410000|2022-05-09 21:06:50|2297.54|2289.84|2297.33|2289.63|2298.4|2290.7|2297.32|2289.62|38
1652130420000|2022-05-09 21:07:00|2297.38|2289.68|2295.38|2287.68|2297.62|2289.92|2295.23|2287.53|36
1652130430000|2022-05-09 21:07:10|2295.24|2287.54|2297.96|2290.26|2297.96|2290.26|2295.24|2287.54|32
1652130440000|2022-05-09 21:07:20|2298.04|2290.34|2296.87|2289.17|2298.46|2290.76|2296.29|2288.59|36
1652130450000|2022-05-09 21:07:30|2296.91|2289.21|2297.96|2290.26|2297.96|2290.26|2296.91|2289.21|36
1652130460000|2022-05-09 21:07:40|2298.4|2290.7|2299.04|2291.34|2299.32|2291.62|2298.36|2290.66|35
1652130470000|2022-05-09 21:07:50|2299.03|2291.33|2300.23|2292.53|2300.28|2292.58|2297.87|2290.17|37
1652130480000|2022-05-09 21:08:00|2300.69|2292.99|2301.52|2293.82|2301.52|2293.82|2300.43|2292.73|34
1652130490000|2022-05-09 21:08:10|2301.54|2293.84|2301.76|2294.06|2302.69|2294.99|2301.52|2293.82|37
1652130500000|2022-05-09 21:08:20|2301.79|2294.09|2298.72|2291.02|2301.79|2294.09|2298.25|2290.55|37
1652130510000|2022-05-09 21:08:30|2298.63|2290.93|2300.15|2292.45|2300.15|2292.45|2298.47|2290.77|36
1652130520000|2022-05-09 21:08:40|2300.26|2292.56|2300.3|2292.6|2301.43|2293.73|2300.11|2292.41|38
1652130530000|2022-05-09 21:08:50|2300.33|2292.63|2310.48|2302.78|2310.59|2302.89|2300.22|2292.52|36
1652130540000|2022-05-09 21:09:00|2310.98|2303.28|2314.46|2306.76|2314.46|2306.76|2310.85|2303.15|38
1652130550000|2022-05-09 21:09:10|2315.01|2307.31|2314.48|2306.78|2317|2309.3|2314.48|2306.78|39
1652130560000|2022-05-09 21:09:20|2314.64|2306.94|2317.46|2309.76|2317.46|2309.76|2314.64|2306.94|35
1652130570000|2022-05-09 21:09:30|2317.62|2309.92|2320.48|2312.78|2320.48|2312.78|2316.08|2308.38|39
1652130580000|2022-05-09 21:09:40|2320.5|2312.8|2322.18|2314.48|2323.67|2315.97|2320.45|2312.75|38
1652130590000|2022-05-09 21:09:50|2321.9|2314.2|2324.19|2316.49|2327.24|2319.54|2320.72|2313.02|40
1652130600000|2022-05-09 21:10:00|2323.5|2315.8|2323.46|2315.76|2325.41|2317.71|2323.31|2315.61|38
1652130610000|2022-05-09 21:10:10|2324.19|2316.49|2318.87|2311.17|2324.33|2316.63|2318.87|2311.17|39
1652130620000|2022-05-09 21:10:20|2318.82|2311.12|2318.48|2310.78|2319.34|2311.64|2316.4|2308.7|39
1652130630000|2022-05-09 21:10:30|2318.35|2310.65|2315.88|2308.18|2318.48|2310.78|2315.88|2308.18|37
1652130640000|2022-05-09 21:10:40|2316.05|2308.35|2314.14|2306.44|2316.48|2308.78|2313.99|2306.29|38
1652130650000|2022-05-09 21:10:50|2313.77|2306.07|2311.5|2303.8|2314.39|2306.69|2311.37|2303.67|37
1652130660000|2022-05-09 21:11:00|2311.32|2303.62|2312.55|2304.85|2312.55|2304.85|2310.6|2302.9|38
1652130670000|2022-05-09 21:11:10|2312.86|2305.16|2313.44|2305.74|2314.8|2307.1|2312.52|2304.82|35
1652130680000|2022-05-09 21:11:20|2314.56|2306.86|2314.68|2306.98|2317.47|2309.77|2314.56|2306.86|39
1652130690000|2022-05-09 21:11:30|2313.81|2306.11|2312.35|2304.65|2313.81|2306.11|2312.35|2304.65|38
1652130700000|2022-05-09 21:11:40|2312.22|2304.52|2316.46|2308.76|2317.6|2309.9|2312.22|2304.52|38
1652130710000|2022-05-09 21:11:50|2316.4|2308.7|2318.54|2310.84|2318.62|2310.92|2315.83|2308.13|38
1652130720000|2022-05-09 21:12:00|2318.46|2310.76|2315.24|2307.54|2318.46|2310.76|2315.24|2307.54|33
1652130730000|2022-05-09 21:12:10|2315.21|2307.51|2315.26|2307.56|2315.59|2307.89|2314.45|2306.75|38
1652130740000|2022-05-09 21:12:20|2315.39|2307.69|2312|2304.3|2315.4|2307.7|2311.9|2304.2|36
1652130750000|2022-05-09 21:12:30|2312.02|2304.32|2315.38|2307.68|2315.75|2308.05|2312.02|2304.32|36
1652130760000|2022-05-09 21:12:40|2315.42|2307.72|2315.57|2307.87|2315.66|2307.96|2313.98|2306.28|34
1652130770000|2022-05-09 21:12:50|2315.53|2307.83|2313.69|2305.99|2315.98|2308.28|2313.69|2305.99|37
1652130780000|2022-05-09 21:13:00|2313.65|2305.95|2311.88|2304.18|2313.65|2305.95|2311.88|2304.18|37
1652130790000|2022-05-09 21:13:10|2311.85|2304.15|2308.76|2301.06|2311.85|2304.15|2308.76|2301.06|39
1652130800000|2022-05-09 21:13:20|2309.19|2301.49|2315.01|2307.31|2315.13|2307.43|2308.2|2300.5|39
1652130810000|2022-05-09 21:13:30|2315.02|2307.32|2311.19|2303.49|2315.79|2308.09|2310.99|2303.29|38
1652130820000|2022-05-09 21:13:40|2311.2|2303.5|2314.96|2307.26|2315.03|2307.33|2311.2|2303.5|39
1652130830000|2022-05-09 21:13:50|2314.9|2307.2|2313.06|2305.36|2315.07|2307.37|2312.99|2305.29|37
1652130840000|2022-05-09 21:14:00|2313.05|2305.35|2310.43|2302.73|2313.1|2305.4|2310.34|2302.64|35
1652130850000|2022-05-09 21:14:10|2310.76|2303.06|2313.41|2305.71|2314.14|2306.44|2310.76|2303.06|39
1652130860000|2022-05-09 21:14:20|2313.44|2305.74|2313.31|2305.61|2313.98|2306.28|2313.08|2305.38|33
1652130870000|2022-05-09 21:14:30|2313.39|2305.69|2312.88|2305.18|2314.81|2307.11|2312.48|2304.78|39
1652130880000|2022-05-09 21:14:40|2312.65|2304.95|2312.1|2304.4|2313.07|2305.37|2311.86|2304.16|36
1652130890000|2022-05-09 21:14:50|2312.06|2304.36|2314.08|2306.38|2314.28|2306.58|2312.06|2304.36|35
1652130900000|2022-05-09 21:15:00|2314.22|2306.52|2316.09|2308.39|2317.96|2310.26|2314.22|2306.52|39
1652130910000|2022-05-09 21:15:10|2316.1|2308.4|2315.43|2307.73|2316.22|2308.52|2315.22|2307.52|36
1652130920000|2022-05-09 21:15:20|2315.4|2307.7|2315.69|2307.99|2316.88|2309.18|2315.33|2307.63|36
1652130930000|2022-05-09 21:15:30|2315.3|2307.6|2315.65|2307.95|2316.88|2309.18|2315.3|2307.6|36
1652130940000|2022-05-09 21:15:40|2315.79|2308.09|2315.84|2308.14|2316.52|2308.82|2315.68|2307.98|38
1652130950000|2022-05-09 21:15:50|2315.85|2308.15|2318.14|2310.44|2318.14|2310.44|2315.73|2308.03|38
1652130960000|2022-05-09 21:16:00|2318.16|2310.46|2319.6|2311.9|2322.01|2314.31|2318.16|2310.46|40
1652130970000|2022-05-09 21:16:10|2319.62|2311.92|2320.28|2312.58|2320.71|2313.01|2319.33|2311.63|33
1652130980000|2022-05-09 21:16:20|2320.31|2312.61|2320.46|2312.76|2320.46|2312.76|2319.92|2312.22|33
1652130990000|2022-05-09 21:16:30|2320.63|2312.93|2319.56|2311.86|2320.64|2312.94|2319.56|2311.86|37
1652131000000|2022-05-09 21:16:40|2319.61|2311.91|2320.56|2312.86|2321.32|2313.62|2319.61|2311.91|36
1652131010000|2022-05-09 21:16:50|2320.5|2312.8|2318.53|2310.83|2320.5|2312.8|2318.41|2310.71|36
1652131020000|2022-05-09 21:17:00|2318.6|2310.9|2318.65|2310.95|2320.12|2312.42|2318.32|2310.62|34
1652131030000|2022-05-09 21:17:10|2318.63|2310.93|2319.77|2312.07|2320.28|2312.58|2317.84|2310.14|34
1652131040000|2022-05-09 21:17:20|2319.93|2312.23|2318.32|2310.62|2319.93|2312.23|2318.31|2310.61|38
1652131050000|2022-05-09 21:17:30|2318.5|2310.8|2318.63|2310.93|2319.05|2311.35|2318.27|2310.57|29
1652131060000|2022-05-09 21:17:40|2318.64|2310.94|2314.87|2307.17|2318.8|2311.1|2314.87|2307.17|32
1652131070000|2022-05-09 21:17:50|2314.75|2307.05|2315.8|2308.1|2315.8|2308.1|2314.34|2306.64|34
1652131080000|2022-05-09 21:18:00|2316.09|2308.39|2319.43|2311.73|2319.45|2311.75|2315.81|2308.11|35
1652131090000|2022-05-09 21:18:10|2319.44|2311.74|2320.4|2312.7|2320.4|2312.7|2319.39|2311.69|34
1652131100000|2022-05-09 21:18:20|2320.45|2312.75|2316.14|2308.44|2320.45|2312.75|2316.14|2308.44|37
1652131110000|2022-05-09 21:18:30|2316.12|2308.42|2314.84|2307.14|2316.12|2308.42|2314.8|2307.1|31
1652131120000|2022-05-09 21:18:40|2314.79|2307.09|2314.12|2306.42|2314.84|2307.14|2314.12|2306.42|35
1652131130000|2022-05-09 21:18:50|2314.05|2306.35|2313.19|2305.49|2314.05|2306.35|2313.06|2305.36|36
1652131140000|2022-05-09 21:19:00|2314.09|2306.39|2315.97|2308.27|2316.93|2309.23|2314.09|2306.39|33
1652131150000|2022-05-09 21:19:10|2315.9|2308.2|2309.37|2301.67|2315.9|2308.2|2309.37|2301.67|37
1652131160000|2022-05-09 21:19:20|2309.26|2301.56|2308.89|2301.19|2309.47|2301.77|2308.74|2301.04|37
1652131170000|2022-05-09 21:19:30|2308.82|2301.12|2308.74|2301.04|2308.99|2301.29|2308.6|2300.9|36
1652131180000|2022-05-09 21:19:40|2308.68|2300.98|2308.63|2300.93|2308.74|2301.04|2308.4|2300.7|37
1652131190000|2022-05-09 21:19:50|2308.62|2300.92|2308.66|2300.96|2308.87|2301.17|2308.41|2300.71|36
1652131200000|2022-05-09 21:20:00|2308.71|2301.01|2309.75|2302.05|2310.45|2302.75|2308.71|2301.01|37
1652131210000|2022-05-09 21:20:10|2309.7|2302|2307.47|2299.77|2309.98|2302.28|2307.22|2299.52|39
1652131220000|2022-05-09 21:20:20|2307.65|2299.95|2306.75|2299.05|2307.65|2299.95|2306.72|2299.02|34
1652131230000|2022-05-09 21:20:30|2306.44|2298.74|2305.55|2297.85|2306.46|2298.76|2304.86|2297.16|26
1652131240000|2022-05-09 21:20:40|2304.98|2297.28|2307.46|2299.76|2307.67|2299.97|2304.98|2297.28|30
1652131250000|2022-05-09 21:20:50|2307.13|2299.43|2305.99|2298.29|2307.62|2299.92|2305.91|2298.21|27
1652131260000|2022-05-09 21:21:00|2306|2298.3|2308.36|2300.66|2308.42|2300.72|2305.25|2297.55|33
1652131270000|2022-05-09 21:21:10|2308.52|2300.82|2308.16|2300.46|2308.56|2300.86|2307.53|2299.83|35
1652131280000|2022-05-09 21:21:20|2308.15|2300.45|2306.25|2298.55|2308.59|2300.89|2306.25|2298.55|36
1652131290000|2022-05-09 21:21:30|2306.17|2298.47|2307.97|2300.27|2309.08|2301.38|2305.9|2298.2|35
1652131300000|2022-05-09 21:21:40|2308|2300.3|2307.19|2299.49|2308.94|2301.24|2306.94|2299.24|36
1652131310000|2022-05-09 21:21:50|2307.16|2299.46|2305.97|2298.27|2307.38|2299.68|2305.97|2298.27|35
1652131320000|2022-05-09 21:22:00|2306.19|2298.49|2303.74|2296.04|2308.49|2300.79|2303.44|2295.74|35
1652131330000|2022-05-09 21:22:10|2304.02|2296.32|2304.79|2297.09|2304.79|2297.09|2303.38|2295.68|36
1652131340000|2022-05-09 21:22:20|2305.07|2297.37|2305.7|2298|2305.7|2298|2304.79|2297.09|35
1652131350000|2022-05-09 21:22:30|2305.71|2298.01|2306.66|2298.96|2306.66|2298.96|2305.71|2298.01|29
1652131360000|2022-05-09 21:22:40|2306.69|2298.99|2306.19|2298.49|2306.82|2299.12|2306.17|2298.47|30
1652131370000|2022-05-09 21:22:50|2306.2|2298.5|2308.45|2300.75|2308.65|2300.95|2306.2|2298.5|34
1652131380000|2022-05-09 21:23:00|2308.42|2300.72|2308.3|2300.6|2308.59|2300.89|2307.68|2299.98|26
1652131390000|2022-05-09 21:23:10|2308.41|2300.71|2307.97|2300.27|2308.48|2300.78|2307.7|2300|29
1652131400000|2022-05-09 21:23:20|2308.01|2300.31|2308.35|2300.65|2308.48|2300.78|2308.01|2300.31|33
1652131410000|2022-05-09 21:23:30|2308.39|2300.69|2308.77|2301.07|2308.83|2301.13|2308.38|2300.68|31
1652131420000|2022-05-09 21:23:40|2308.68|2300.98|2308.96|2301.26|2308.96|2301.26|2308.68|2300.98|26
1652131430000|2022-05-09 21:23:50|2309.17|2301.47|2311.97|2304.27|2312.35|2304.65|2309.17|2301.47|38
1652131440000|2022-05-09 21:24:00|2311.99|2304.29|2309.87|2302.17|2312.02|2304.32|2309.55|2301.85|36
1652131450000|2022-05-09 21:24:10|2309.51|2301.81|2309.77|2302.07|2309.96|2302.26|2309.28|2301.58|40
1652131460000|2022-05-09 21:24:20|2309.37|2301.67|2311.81|2304.11|2311.81|2304.11|2309.11|2301.41|38
1652131470000|2022-05-09 21:24:30|2311.83|2304.13|2314.03|2306.33|2314.03|2306.33|2311.83|2304.13|37
1652131480000|2022-05-09 21:24:40|2314.06|2306.36|2314.34|2306.64|2314.34|2306.64|2313.31|2305.61|36
1652131490000|2022-05-09 21:24:50|2314.03|2306.33|2314.41|2306.71|2314.49|2306.79|2313.91|2306.21|36
1652131500000|2022-05-09 21:25:00|2314.66|2306.96|2313.96|2306.26|2314.66|2306.96|2313.81|2306.11|37
1652131510000|2022-05-09 21:25:10|2313.92|2306.22|2314.33|2306.63|2314.35|2306.65|2313.3|2305.6|39
1652131520000|2022-05-09 21:25:20|2314.1|2306.4|2314.98|2307.28|2314.98|2307.28|2313.61|2305.91|31
1652131530000|2022-05-09 21:25:30|2314.91|2307.21|2314.67|2306.97|2315.74|2308.04|2314.67|2306.97|34
1652131540000|2022-05-09 21:25:40|2314.61|2306.91|2313.88|2306.18|2314.61|2306.91|2313.66|2305.96|19
1652131550000|2022-05-09 21:25:50|2314.01|2306.31|2313.86|2306.16|2314.43|2306.73|2313.84|2306.14|37
1652131560000|2022-05-09 21:26:00|2314.17|2306.47|2317.18|2309.48|2317.18|2309.48|2314.17|2306.47|34
1652131570000|2022-05-09 21:26:10|2317.19|2309.49|2316.89|2309.19|2317.44|2309.74|2316.89|2309.19|33
1652131580000|2022-05-09 21:26:20|2316.87|2309.17|2315.51|2307.81|2316.87|2309.17|2315.45|2307.75|35
1652131590000|2022-05-09 21:26:30|2315.65|2307.95|2317.29|2309.59|2317.35|2309.65|2315.41|2307.71|35
1652131600000|2022-05-09 21:26:40|2317.3|2309.6|2317.88|2310.18|2317.92|2310.22|2317.18|2309.48|40
1652131610000|2022-05-09 21:26:50|2318.01|2310.31|2316.82|2309.12|2318.44|2310.74|2316.82|2309.12|38
1652131620000|2022-05-09 21:27:00|2316.83|2309.13|2316.57|2308.87|2316.83|2309.13|2316.45|2308.75|38
1652131630000|2022-05-09 21:27:10|2316.53|2308.83|2315.05|2307.35|2316.53|2308.83|2315.05|2307.35|36
1652131640000|2022-05-09 21:27:20|2315.06|2307.36|2315.33|2307.63|2315.39|2307.69|2314.81|2307.11|35
1652131650000|2022-05-09 21:27:30|2315.45|2307.75|2315.72|2308.02|2316.2|2308.5|2315.45|2307.75|38
1652131660000|2022-05-09 21:27:40|2315.8|2308.1|2315.91|2308.21|2315.97|2308.27|2315.57|2307.87|38
1652131670000|2022-05-09 21:27:50|2316.08|2308.38|2316.55|2308.85|2316.55|2308.85|2316.08|2308.38|32
1652131680000|2022-05-09 21:28:00|2316.53|2308.83|2316.77|2309.07|2316.84|2309.14|2316.46|2308.76|36
1652131690000|2022-05-09 21:28:10|2316.79|2309.09|2316.34|2308.64|2316.79|2309.09|2316.18|2308.48|36
1652131700000|2022-05-09 21:28:20|2316.16|2308.46|2316.97|2309.27|2317.1|2309.4|2316|2308.3|36
1652131710000|2022-05-09 21:28:30|2317|2309.3|2314.86|2307.16|2317|2309.3|2314.86|2307.16|38
1652131720000|2022-05-09 21:28:40|2315.09|2307.39|2314.16|2306.46|2315.09|2307.39|2313.76|2306.06|28
1652131730000|2022-05-09 21:28:50|2314.09|2306.39|2314.33|2306.63|2314.46|2306.76|2313.72|2306.02|26
1652131740000|2022-05-09 21:29:00|2314.42|2306.72|2314.3|2306.6|2314.42|2306.72|2313.71|2306.01|37
1652131750000|2022-05-09 21:29:10|2314.31|2306.61|2314.82|2307.12|2314.82|2307.12|2314.31|2306.61|35
1652131760000|2022-05-09 21:29:20|2314.85|2307.15|2315.07|2307.37|2315.14|2307.44|2314.72|2307.02|34
1652131770000|2022-05-09 21:29:30|2315.08|2307.38|2315.13|2307.43|2315.39|2307.69|2314.92|2307.22|29
1652131780000|2022-05-09 21:29:40|2315.12|2307.42|2315.28|2307.58|2315.4|2307.7|2315|2307.3|38
1652131790000|2022-05-09 21:29:50|2315.15|2307.45|2315.42|2307.72|2315.44|2307.74|2315.02|2307.32|34
1652131800000|2022-05-09 21:30:00|2315.09|2307.39|2315.64|2307.94|2315.71|2308.01|2315.09|2307.39|38
1652131810000|2022-05-09 21:30:10|2315.1|2307.4|2314.63|2306.93|2315.13|2307.43|2314.37|2306.67|34
1652131820000|2022-05-09 21:30:20|2314.57|2306.87|2314.59|2306.89|2314.69|2306.99|2314.53|2306.83|28
1652131830000|2022-05-09 21:30:30|2314.51|2306.81|2314.51|2306.81|2314.51|2306.81|2314.47|2306.77|5
1652131840000|2022-05-09 21:30:40|2314.45|2306.75|2314.43|2306.73|2314.45|2306.75|2314.43|2306.73|5
1652131850000|2022-05-09 21:30:50|2314.42|2306.72|2314.41|2306.71|2314.42|2306.72|2314.4|2306.7|8
1652131860000|2022-05-09 21:31:00|2314.32|2306.62|2314.18|2306.48|2314.32|2306.62|2314.18|2306.48|11
1652131870000|2022-05-09 21:31:10|2314.17|2306.47|2313.91|2306.21|2314.41|2306.71|2313.87|2306.17|10
1652131880000|2022-05-09 21:31:20|2314.2|2306.5|2314.26|2306.56|2314.4|2306.7|2313.82|2306.12|12
1652131890000|2022-05-09 21:31:30|2313.82|2306.12|2314.4|2306.7|2314.4|2306.7|2313.82|2306.12|10
1652131900000|2022-05-09 21:31:40|2314.2|2306.5|2314.15|2306.45|2314.27|2306.57|2313.86|2306.16|25
1652131910000|2022-05-09 21:31:50|2314.13|2306.43|2312.36|2304.66|2314.13|2306.43|2311.65|2303.95|28
1652131920000|2022-05-09 21:32:00|2312.31|2304.61|2310.01|2302.31|2312.48|2304.78|2310.01|2302.31|38
1652131930000|2022-05-09 21:32:10|2310.02|2302.32|2309.15|2301.45|2310.74|2303.04|2308.29|2300.59|39
1652131940000|2022-05-09 21:32:20|2308.92|2301.22|2307.97|2300.27|2309.37|2301.67|2307.66|2299.96|36
1652131950000|2022-05-09 21:32:30|2307.98|2300.28|2307.4|2299.7|2308.74|2301.04|2306.97|2299.27|32
1652131960000|2022-05-09 21:32:40|2307.32|2299.62|2306.86|2299.16|2307.32|2299.62|2306.54|2298.84|33
1652131970000|2022-05-09 21:32:50|2306.84|2299.14|2305.53|2297.83|2306.93|2299.23|2305.38|2297.68|34
1652131980000|2022-05-09 21:33:00|2305.45|2297.75|2305.68|2297.98|2305.81|2298.11|2305.45|2297.75|35
1652131990000|2022-05-09 21:33:10|2305.67|2297.97|2305.85|2298.15|2305.85|2298.15|2305.59|2297.89|29
1652132000000|2022-05-09 21:33:20|2305.86|2298.16|2305.8|2298.1|2305.86|2298.16|2305.75|2298.05|19
1652132010000|2022-05-09 21:33:30|2305.81|2298.11|2305.72|2298.02|2305.95|2298.25|2305.66|2297.96|22
1652132020000|2022-05-09 21:33:40|2305.73|2298.03|2306.93|2299.23|2307|2299.3|2305.73|2298.03|31
1652132030000|2022-05-09 21:33:50|2307.42|2299.72|2308.08|2300.38|2308.12|2300.42|2307.42|2299.72|28
1652132040000|2022-05-09 21:34:00|2308.09|2300.39|2309.44|2301.74|2309.44|2301.74|2308.09|2300.39|35
1652132050000|2022-05-09 21:34:10|2310|2302.3|2310.87|2303.17|2310.87|2303.17|2309.78|2302.08|37
1652132060000|2022-05-09 21:34:20|2310.92|2303.22|2311.3|2303.6|2311.43|2303.73|2310.84|2303.14|35
1652132070000|2022-05-09 21:34:30|2311.44|2303.74|2312.44|2304.74|2312.44|2304.74|2311.34|2303.64|34
1652132080000|2022-05-09 21:34:40|2312.3|2304.6|2314.17|2306.47|2314.17|2306.47|2312.14|2304.44|34
1652132090000|2022-05-09 21:34:50|2314.01|2306.31|2315.32|2307.62|2315.32|2307.62|2313.87|2306.17|35
1652132100000|2022-05-09 21:35:00|2315.35|2307.65|2314.83|2307.13|2316.21|2308.51|2314.83|2307.13|33
1652132110000|2022-05-09 21:35:10|2314.77|2307.07|2314.02|2306.32|2314.77|2307.07|2313.91|2306.21|35
1652132120000|2022-05-09 21:35:20|2313.93|2306.23|2314|2306.3|2314.2|2306.5|2313.81|2306.11|34
1652132130000|2022-05-09 21:35:30|2314.03|2306.33|2315.01|2307.31|2315.21|2307.51|2314.01|2306.31|26
1652132140000|2022-05-09 21:35:40|2315.02|2307.32|2315.05|2307.35|2315.23|2307.53|2314.56|2306.86|34
1652132150000|2022-05-09 21:35:50|2315.03|2307.33|2315.17|2307.47|2315.17|2307.47|2314.49|2306.79|39
1652132160000|2022-05-09 21:36:00|2315.18|2307.48|2316.79|2309.09|2316.79|2309.09|2315.16|2307.46|39
1652132170000|2022-05-09 21:36:10|2316.8|2309.1|2315.2|2307.5|2316.96|2309.26|2315.2|2307.5|34
1652132180000|2022-05-09 21:36:20|2315.33|2307.63|2314.69|2306.99|2315.33|2307.63|2314.6|2306.9|33
1652132190000|2022-05-09 21:36:30|2314.67|2306.97|2314.27|2306.57|2314.81|2307.11|2314.26|2306.56|36
1652132200000|2022-05-09 21:36:40|2314.34|2306.64|2315.91|2308.21|2315.91|2308.21|2314.26|2306.56|34
1652132210000|2022-05-09 21:36:50|2316.04|2308.34|2317.38|2309.68|2317.61|2309.91|2316.04|2308.34|31
1652132220000|2022-05-09 21:37:00|2317.39|2309.69|2316.6|2308.9|2317.41|2309.71|2316.6|2308.9|28
1652132230000|2022-05-09 21:37:10|2316.5|2308.8|2313.02|2305.32|2316.5|2308.8|2313.01|2305.31|35
1652132240000|2022-05-09 21:37:20|2312.99|2305.29|2312.29|2304.59|2313.01|2305.31|2312.04|2304.34|37
1652132250000|2022-05-09 21:37:30|2312.27|2304.57|2312.64|2304.94|2312.75|2305.05|2312.17|2304.47|38
1652132260000|2022-05-09 21:37:40|2312.65|2304.95|2312.46|2304.76|2312.78|2305.08|2312.38|2304.68|35
1652132270000|2022-05-09 21:37:50|2312.43|2304.73|2312.03|2304.33|2312.6|2304.9|2312.03|2304.33|35
1652132280000|2022-05-09 21:38:00|2312.02|2304.32|2312.96|2305.26|2312.96|2305.26|2312.02|2304.32|36
1652132290000|2022-05-09 21:38:10|2313.07|2305.37|2313.59|2305.89|2313.71|2306.01|2313.07|2305.37|36
1652132300000|2022-05-09 21:38:20|2313.61|2305.91|2313.21|2305.51|2313.63|2305.93|2313.21|2305.51|36
1652132310000|2022-05-09 21:38:30|2313.18|2305.48|2312.91|2305.21|2313.2|2305.5|2312.89|2305.19|33
1652132320000|2022-05-09 21:38:40|2312.85|2305.15|2311.45|2303.75|2312.85|2305.15|2311.27|2303.57|34
1652132330000|2022-05-09 21:38:50|2311.49|2303.79|2310.07|2302.37|2311.59|2303.89|2310.07|2302.37|34
1652132340000|2022-05-09 21:39:00|2310.05|2302.35|2308.45|2300.75|2310.05|2302.35|2308.33|2300.63|32
1652132350000|2022-05-09 21:39:10|2308.43|2300.73|2308.35|2300.65|2308.64|2300.94|2308.23|2300.53|36
1652132360000|2022-05-09 21:39:20|2308.39|2300.69|2309.51|2301.81|2309.51|2301.81|2308.29|2300.59|33
1652132370000|2022-05-09 21:39:30|2309.52|2301.82|2311.05|2303.35|2311.11|2303.41|2309.3|2301.6|37
1652132380000|2022-05-09 21:39:40|2311.12|2303.42|2311.23|2303.53|2311.39|2303.69|2311.11|2303.41|16
1652132390000|2022-05-09 21:39:50|2311.07|2303.37|2310.51|2302.81|2311.11|2303.41|2310.49|2302.79|33
1652132400000|2022-05-09 21:40:00|2310.56|2302.86|2308.52|2300.82|2310.56|2302.86|2308.52|2300.82|35
1652132410000|2022-05-09 21:40:10|2308.41|2300.71|2307.87|2300.17|2308.63|2300.93|2307.85|2300.15|33
1652132420000|2022-05-09 21:40:20|2307.86|2300.16|2307.29|2299.59|2307.86|2300.16|2307.19|2299.49|35
1652132430000|2022-05-09 21:40:30|2307.35|2299.65|2308.41|2300.71|2308.71|2301.01|2307.35|2299.65|33
1652132440000|2022-05-09 21:40:40|2308.4|2300.7|2307.43|2299.73|2308.57|2300.87|2307.43|2299.73|30
1652132450000|2022-05-09 21:40:50|2307.48|2299.78|2307.2|2299.5|2307.93|2300.23|2307.08|2299.38|31
1652132460000|2022-05-09 21:41:00|2306.95|2299.25|2307.24|2299.54|2307.24|2299.54|2306.79|2299.09|25
1652132470000|2022-05-09 21:41:10|2307.26|2299.56|2308.34|2300.64|2308.67|2300.97|2307.26|2299.56|37
1652132480000|2022-05-09 21:41:20|2308.46|2300.76|2307.82|2300.12|2308.46|2300.76|2307.71|2300.01|37
1652132490000|2022-05-09 21:41:30|2307.89|2300.19|2307.71|2300.01|2308.1|2300.4|2307.67|2299.97|30
1652132500000|2022-05-09 21:41:40|2307.74|2300.04|2307.78|2300.08|2307.82|2300.12|2307.44|2299.74|34
1652132510000|2022-05-09 21:41:50|2307.75|2300.05|2308.34|2300.64|2308.46|2300.76|2307.72|2300.02|34
1652132520000|2022-05-09 21:42:00|2308.36|2300.66|2309.73|2302.03|2309.73|2302.03|2308.07|2300.37|37
1652132530000|2022-05-09 21:42:10|2309.6|2301.9|2311.56|2303.86|2311.57|2303.87|2309.58|2301.88|31
1652132540000|2022-05-09 21:42:20|2311.57|2303.87|2312.68|2304.98|2312.68|2304.98|2311.53|2303.83|26
1652132550000|2022-05-09 21:42:30|2312.73|2305.03|2315.28|2307.58|2315.28|2307.58|2312.73|2305.03|29
1652132560000|2022-05-09 21:42:40|2315.24|2307.54|2316.43|2308.73|2316.53|2308.83|2315.24|2307.54|26
1652132570000|2022-05-09 21:42:50|2316.45|2308.75|2317.92|2310.22|2317.92|2310.22|2316.22|2308.52|37
1652132580000|2022-05-09 21:43:00|2317.91|2310.21|2319.55|2311.85|2319.73|2312.03|2317.91|2310.21|33
1652132590000|2022-05-09 21:43:10|2319.66|2311.96|2319.97|2312.27|2319.97|2312.27|2319.43|2311.73|38
1652132600000|2022-05-09 21:43:20|2319.78|2312.08|2320.67|2312.97|2320.67|2312.97|2319.78|2312.08|35
1652132610000|2022-05-09 21:43:30|2320.75|2313.05|2320.92|2313.22|2320.92|2313.22|2320.35|2312.65|35
1652132620000|2022-05-09 21:43:40|2320.68|2312.98|2320.83|2313.13|2321.03|2313.33|2320.39|2312.69|35
1652132630000|2022-05-09 21:43:50|2320.89|2313.19|2322.71|2315.01|2322.79|2315.09|2320.88|2313.18|37
1652132640000|2022-05-09 21:44:00|2322.54|2314.84|2319.83|2312.13|2322.78|2315.08|2319.75|2312.05|37
1652132650000|2022-05-09 21:44:10|2319.84|2312.14|2322.23|2314.53|2322.23|2314.53|2318.94|2311.24|38
1652132660000|2022-05-09 21:44:20|2321.92|2314.22|2322.25|2314.55|2322.52|2314.82|2321.74|2314.04|34
1652132670000|2022-05-09 21:44:30|2322.37|2314.67|2321.88|2314.18|2322.37|2314.67|2321.86|2314.16|35
1652132680000|2022-05-09 21:44:40|2321.97|2314.27|2319.08|2311.38|2322.05|2314.35|2319.08|2311.38|37
1652132690000|2022-05-09 21:44:50|2319.07|2311.37|2320.2|2312.5|2320.25|2312.55|2318.96|2311.26|33
1652132700000|2022-05-09 21:45:00|2320.22|2312.52|2321.88|2314.18|2321.88|2314.18|2320.22|2312.52|33
1652132710000|2022-05-09 21:45:10|2321.67|2313.97|2322.75|2315.05|2322.75|2315.05|2321.67|2313.97|36
1652132720000|2022-05-09 21:45:20|2322.73|2315.03|2322.9|2315.2|2322.94|2315.24|2322.64|2314.94|25
1652132730000|2022-05-09 21:45:30|2322.86|2315.16|2320|2312.3|2322.94|2315.24|2319.4|2311.7|38
1652132740000|2022-05-09 21:45:40|2320.01|2312.31|2320.93|2313.23|2321.61|2313.91|2320.01|2312.31|35
1652132750000|2022-05-09 21:45:50|2320.88|2313.18|2319.5|2311.8|2320.88|2313.18|2319.39|2311.69|38
1652132760000|2022-05-09 21:46:00|2319.57|2311.87|2319.5|2311.8|2320.12|2312.42|2319.38|2311.68|30
1652132770000|2022-05-09 21:46:10|2319.51|2311.81|2319.18|2311.48|2320.05|2312.35|2319.16|2311.46|28
1652132780000|2022-05-09 21:46:20|2319.67|2311.97|2318.82|2311.12|2319.9|2312.2|2318.61|2310.91|35
1652132790000|2022-05-09 21:46:30|2318.62|2310.92|2319.18|2311.48|2319.18|2311.48|2318.62|2310.92|36
1652132800000|2022-05-09 21:46:40|2319.19|2311.49|2318.67|2310.97|2319.26|2311.56|2318.34|2310.64|39
1652132810000|2022-05-09 21:46:50|2318.7|2311|2318.1|2310.4|2318.7|2311|2316.37|2308.67|38
1652132820000|2022-05-09 21:47:00|2318.12|2310.42|2319|2311.3|2319.23|2311.53|2318.12|2310.42|35
1652132830000|2022-05-09 21:47:10|2318.9|2311.2|2318.08|2310.38|2318.92|2311.22|2318.08|2310.38|35
1652132840000|2022-05-09 21:47:20|2318.07|2310.37|2317.8|2310.1|2318.07|2310.37|2317.68|2309.98|32
1652132850000|2022-05-09 21:47:30|2317.79|2310.09|2317.04|2309.34|2317.86|2310.16|2317.04|2309.34|33
1652132860000|2022-05-09 21:47:40|2316.86|2309.16|2315.74|2308.04|2316.86|2309.16|2315.38|2307.68|31
1652132870000|2022-05-09 21:47:50|2315.75|2308.05|2316.71|2309.01|2316.71|2309.01|2315.75|2308.05|19
1652132880000|2022-05-09 21:48:00|2316.63|2308.93|2316.81|2309.11|2316.82|2309.12|2316.08|2308.38|25
1652132890000|2022-05-09 21:48:10|2316.62|2308.92|2316.16|2308.46|2316.68|2308.98|2316.13|2308.43|26
1652132900000|2022-05-09 21:48:20|2316.15|2308.45|2315.83|2308.13|2316.27|2308.57|2315.07|2307.37|30
1652132910000|2022-05-09 21:48:30|2315.69|2307.99|2315.31|2307.61|2315.78|2308.08|2315.21|2307.51|27
1652132920000|2022-05-09 21:48:40|2315.17|2307.47|2314.87|2307.17|2315.17|2307.47|2314.87|2307.17|6
1652132930000|2022-05-09 21:48:50|2314.81|2307.11|2315.03|2307.33|2315.1|2307.4|2314.74|2307.04|13
1652132940000|2022-05-09 21:49:00|2315.01|2307.31|2317|2309.3|2317|2309.3|2314.8|2307.1|28
1652132950000|2022-05-09 21:49:10|2316.97|2309.27|2318.14|2310.44|2318.51|2310.81|2316.97|2309.27|34
1652132960000|2022-05-09 21:49:20|2318.41|2310.71|2319.82|2312.12|2320.03|2312.33|2318.41|2310.71|39
1652132970000|2022-05-09 21:49:30|2319.93|2312.23|2320.86|2313.16|2320.89|2313.19|2319.93|2312.23|35
1652132980000|2022-05-09 21:49:40|2320.88|2313.18|2321.86|2314.16|2321.96|2314.26|2320.88|2313.18|34
1652132990000|2022-05-09 21:49:50|2321.88|2314.18|2321.84|2314.14|2322.02|2314.32|2321.43|2313.73|34
1652133000000|2022-05-09 21:50:00|2321.88|2314.18|2319.19|2311.49|2321.88|2314.18|2319.19|2311.49|36
1652133010000|2022-05-09 21:50:10|2319.17|2311.47|2319.26|2311.56|2319.26|2311.56|2317.89|2310.19|35
1652133020000|2022-05-09 21:50:20|2319.25|2311.55|2320.74|2313.04|2320.78|2313.08|2319.25|2311.55|37
1652133030000|2022-05-09 21:50:30|2320.81|2313.11|2322.49|2314.79|2322.5|2314.8|2320.77|2313.07|35
1652133040000|2022-05-09 21:50:40|2322.41|2314.71|2322.67|2314.97|2323.05|2315.35|2322.41|2314.71|31
1652133050000|2022-05-09 21:50:50|2322.73|2315.03|2322.99|2315.29|2323.34|2315.64|2322.73|2315.03|28
1652133060000|2022-05-09 21:51:00|2323|2315.3|2321.74|2314.04|2323.36|2315.66|2321.74|2314.04|37
1652133070000|2022-05-09 21:51:10|2321.69|2313.99|2319.94|2312.24|2321.69|2313.99|2319|2311.3|39
1652133080000|2022-05-09 21:51:20|2318.99|2311.29|2319.25|2311.55|2320.1|2312.4|2318.94|2311.24|36
1652133090000|2022-05-09 21:51:30|2319.41|2311.71|2319.76|2312.06|2320.33|2312.63|2318.96|2311.26|35
1652133100000|2022-05-09 21:51:40|2317.63|2309.93|2318.91|2311.21|2319.29|2311.59|2316.95|2309.25|34
1652133110000|2022-05-09 21:51:50|2319.05|2311.35|2316.96|2309.26|2319.93|2312.23|2316.64|2308.94|31
1652133120000|2022-05-09 21:52:00|2316.92|2309.22|2315.63|2307.93|2317.13|2309.43|2315.42|2307.72|35
1652133130000|2022-05-09 21:52:10|2315.57|2307.87|2314.4|2306.7|2315.58|2307.88|2314.15|2306.45|37
1652133140000|2022-05-09 21:52:20|2314.28|2306.58|2314.65|2306.95|2314.97|2307.27|2314.18|2306.48|36
1652133150000|2022-05-09 21:52:30|2314.63|2306.93|2314.04|2306.34|2314.63|2306.93|2313.96|2306.26|29
1652133160000|2022-05-09 21:52:40|2313.99|2306.29|2313.26|2305.56|2314.15|2306.45|2313.26|2305.56|25
1652133170000|2022-05-09 21:52:50|2313.1|2305.4|2310.79|2303.09|2313.1|2305.4|2310.77|2303.07|33
1652133180000|2022-05-09 21:53:00|2310.84|2303.14|2310.21|2302.51|2311.21|2303.51|2309.01|2301.31|31
1652133190000|2022-05-09 21:53:10|2310.19|2302.49|2309.26|2301.56|2310.4|2302.7|2308.78|2301.08|29
1652133200000|2022-05-09 21:53:20|2306.02|2298.32|2306.43|2298.73|2307.95|2300.25|2306.02|2298.32|28
1652133210000|2022-05-09 21:53:30|2306.64|2298.94|2307.97|2300.27|2308.64|2300.94|2306.45|2298.75|38
1652133220000|2022-05-09 21:53:40|2307.87|2300.17|2306.38|2298.68|2308.07|2300.37|2306.38|2298.68|32
1652133230000|2022-05-09 21:53:50|2306.4|2298.7|2306.2|2298.5|2306.49|2298.79|2305.99|2298.29|32
1652133240000|2022-05-09 21:54:00|2306.32|2298.62|2307.68|2299.98|2307.68|2299.98|2306.05|2298.35|34
1652133250000|2022-05-09 21:54:10|2307.77|2300.07|2307.35|2299.65|2308.24|2300.54|2307.35|2299.65|33
1652133260000|2022-05-09 21:54:20|2307.28|2299.58|2305.57|2297.87|2307.28|2299.58|2305.57|2297.87|35
1652133270000|2022-05-09 21:54:30|2305.56|2297.86|2303.44|2295.74|2305.89|2298.19|2303.44|2295.74|35
1652133280000|2022-05-09 21:54:40|2303.39|2295.69|2301.79|2294.09|2303.86|2296.16|2301.79|2294.09|39
1652133290000|2022-05-09 21:54:50|2301.63|2293.93|2299.72|2292.02|2301.63|2293.93|2299.72|2292.02|33
1652133300000|2022-05-09 21:55:00|2299.69|2291.99|2297.8|2290.1|2299.69|2291.99|2297.8|2290.1|26
1652133310000|2022-05-09 21:55:10|2297.96|2290.26|2299.79|2292.09|2300.26|2292.56|2297.64|2289.94|33
1652133320000|2022-05-09 21:55:20|2299.78|2292.08|2299.45|2291.75|2299.78|2292.08|2298.85|2291.15|32
1652133330000|2022-05-09 21:55:30|2299.3|2291.6|2300.75|2293.05|2300.76|2293.06|2299.3|2291.6|24
1652133340000|2022-05-09 21:55:40|2300.66|2292.96|2303.59|2295.89|2303.59|2295.89|2299.96|2292.26|30
1652133350000|2022-05-09 21:55:50|2303.69|2295.99|2300.08|2292.38|2303.8|2296.1|2300.06|2292.36|33
1652133360000|2022-05-09 21:56:00|2300.31|2292.61|2300.12|2292.42|2300.31|2292.61|2298.41|2290.71|37
1652133370000|2022-05-09 21:56:10|2299.96|2292.26|2294.68|2286.98|2300.17|2292.47|2294.25|2286.55|38
1652133380000|2022-05-09 21:56:20|2294.05|2286.35|2293.06|2285.36|2294.05|2286.35|2291.52|2283.82|40
1652133390000|2022-05-09 21:56:30|2292.93|2285.23|2289.6|2281.9|2292.93|2285.23|2289.51|2281.81|38
1652133400000|2022-05-09 21:56:40|2289.55|2281.85|2289.94|2282.24|2290.42|2282.72|2287.94|2280.24|38
1652133410000|2022-05-09 21:56:50|2289.79|2282.09|2286.77|2279.07|2290.1|2282.4|2286.16|2278.46|40
1652133420000|2022-05-09 21:57:00|2287.1|2279.4|2291.3|2283.6|2293|2285.3|2287.1|2279.4|39
1652133430000|2022-05-09 21:57:10|2291.01|2283.31|2289.22|2281.52|2291.01|2283.31|2288.89|2281.19|38
1652133440000|2022-05-09 21:57:20|2288.77|2281.07|2287.05|2279.35|2288.77|2281.07|2286.36|2278.66|37
1652133450000|2022-05-09 21:57:30|2287.02|2279.32|2288.38|2280.68|2288.38|2280.68|2286.08|2278.38|37
1652133460000|2022-05-09 21:57:40|2287.87|2280.17|2286.99|2279.29|2289.18|2281.48|2286.88|2279.18|39
1652133470000|2022-05-09 21:57:50|2286.95|2279.25|2285.93|2278.23|2287.34|2279.64|2285.61|2277.91|37
1652133480000|2022-05-09 21:58:00|2285.82|2278.12|2282.13|2274.43|2286.36|2278.66|2281.89|2274.19|39
1652133490000|2022-05-09 21:58:10|2281.94|2274.24|2281.78|2274.08|2282.92|2275.22|2281.69|2273.99|33
1652133500000|2022-05-09 21:58:20|2281.64|2273.94|2276.74|2269.04|2281.64|2273.94|2276.74|2269.04|37
1652133510000|2022-05-09 21:58:30|2276.64|2268.94|2281.26|2273.56|2281.94|2274.24|2276.18|2268.48|37
1652133520000|2022-05-09 21:58:40|2281.18|2273.48|2285.01|2277.31|2285.01|2277.31|2280.44|2272.74|39
1652133530000|2022-05-09 21:58:50|2284.6|2276.9|2286.37|2278.67|2287.3|2279.6|2284.6|2276.9|38
1652133540000|2022-05-09 21:59:00|2286.29|2278.59|2285.36|2277.66|2286.29|2278.59|2285.15|2277.45|34
1652133550000|2022-05-09 21:59:10|2285.23|2277.53|2282.6|2274.9|2285.4|2277.7|2281.93|2274.23|37
1652133560000|2022-05-09 21:59:20|2282.72|2275.02|2280.95|2273.25|2282.72|2275.02|2279.68|2271.98|36
1652133570000|2022-05-09 21:59:30|2280.77|2273.07|2280.78|2273.08|2283.04|2275.34|2278.87|2271.17|40
1652133580000|2022-05-09 21:59:40|2279.95|2272.25|2279.62|2271.92|2281.25|2273.55|2278.25|2270.55|35
1652133590000|2022-05-09 21:59:50|2279.61|2271.91|2281.44|2273.74|2281.44|2273.74|2278.45|2270.75|39
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2281.48|2273.78|2282.28|2274.58|2278.57|2270.87|39
1652133610000|2022-05-09 22:00:10|2281.37|2273.67|2282.51|2274.81|2282.95|2275.25|2279.79|2272.09|38
1652133620000|2022-05-09 22:00:20|2282.5|2274.8|2282.64|2274.94|2284.51|2276.81|2282.47|2274.77|39
1652133630000|2022-05-09 22:00:30|2282.65|2274.95|2279.61|2271.91|2283.09|2275.39|2279.61|2271.91|40
1652133640000|2022-05-09 22:00:40|2279.71|2272.01|2280.47|2272.77|2281.36|2273.66|2279.47|2271.77|38
1652133650000|2022-05-09 22:00:50|2280.45|2272.75|2280.1|2272.4|2281.23|2273.53|2279.34|2271.64|38
1652133660000|2022-05-09 22:01:00|2279.37|2271.67|2276.54|2268.84|2279.72|2272.02|2275.24|2267.54|39
1652133670000|2022-05-09 22:01:10|2276.57|2268.87|2274.57|2266.87|2276.95|2269.25|2274.57|2266.87|38
1652133680000|2022-05-09 22:01:20|2274.59|2266.89|2276.95|2269.25|2276.95|2269.25|2273.84|2266.14|38
1652133690000|2022-05-09 22:01:30|2276.53|2268.83|2275.17|2267.47|2276.53|2268.83|2274.21|2266.51|39
1652133700000|2022-05-09 22:01:40|2274.79|2267.09|2272.91|2265.21|2275.07|2267.37|2272.51|2264.81|35
1652133710000|2022-05-09 22:01:50|2272.62|2264.92|2272.67|2264.97|2273.4|2265.7|2271.99|2264.29|38
1652133720000|2022-05-09 22:02:00|2272.9|2265.2|2276.06|2268.36|2276.06|2268.36|2272.48|2264.78|40
1652133730000|2022-05-09 22:02:10|2276.04|2268.34|2274.47|2266.77|2276.21|2268.51|2274.47|2266.77|38
1652133740000|2022-05-09 22:02:20|2274.42|2266.72|2273.79|2266.09|2274.56|2266.86|2272.79|2265.09|36
1652133750000|2022-05-09 22:02:30|2273.77|2266.07|2271.65|2263.95|2273.82|2266.12|2269.33|2261.63|37
1652133760000|2022-05-09 22:02:40|2271.68|2263.98|2273.79|2266.09|2274.44|2266.74|2271.68|2263.98|39
1652133770000|2022-05-09 22:02:50|2273.8|2266.1|2273.66|2265.96|2274.24|2266.54|2272.49|2264.79|37
1652133780000|2022-05-09 22:03:00|2273.81|2266.11|2273.55|2265.85|2274.25|2266.55|2273.4|2265.7|39
1652133790000|2022-05-09 22:03:10|2273.61|2265.91|2274.22|2266.52|2274.22|2266.52|2273.46|2265.76|35
1652133800000|2022-05-09 22:03:20|2274.32|2266.62|2278.92|2271.22|2278.92|2271.22|2274.32|2266.62|38
1652133810000|2022-05-09 22:03:30|2278.76|2271.06|2284.06|2276.36|2284.06|2276.36|2278.63|2270.93|40
1652133820000|2022-05-09 22:03:40|2284.03|2276.33|2286.8|2279.1|2287.99|2280.29|2284.03|2276.33|39
1652133830000|2022-05-09 22:03:50|2286.76|2279.06|2286.08|2278.38|2286.76|2279.06|2283.22|2275.52|37
1652133840000|2022-05-09 22:04:00|2286.12|2278.42|2290.34|2282.64|2291.1|2283.4|2285.41|2277.71|37
1652133850000|2022-05-09 22:04:10|2290.37|2282.67|2289.58|2281.88|2291.8|2284.1|2289.4|2281.7|40
1652133860000|2022-05-09 22:04:20|2289.28|2281.58|2288.72|2281.02|2290.92|2283.22|2287.04|2279.34|38
1652133870000|2022-05-09 22:04:30|2288.61|2280.91|2284.38|2276.68|2288.61|2280.91|2284.38|2276.68|39
1652133880000|2022-05-09 22:04:40|2284.71|2277.01|2281.02|2273.32|2284.71|2277.01|2281.02|2273.32|39
1652133890000|2022-05-09 22:04:50|2281.53|2273.83|2283.57|2275.87|2283.86|2276.16|2280.87|2273.17|36
1652133900000|2022-05-09 22:05:00|2283.56|2275.86|2285.67|2277.97|2285.67|2277.97|2283.25|2275.55|39
1652133910000|2022-05-09 22:05:10|2285.68|2277.98|2290.98|2283.28|2290.98|2283.28|2285.68|2277.98|40
1652133920000|2022-05-09 22:05:20|2291.01|2283.31|2291.32|2283.62|2291.71|2284.01|2290.06|2282.36|38
1652133930000|2022-05-09 22:05:30|2291.3|2283.6|2292.27|2284.57|2292.42|2284.72|2290.83|2283.13|38
1652133940000|2022-05-09 22:05:40|2292.28|2284.58|2290.05|2282.35|2293.3|2285.6|2289.82|2282.12|40
1652133950000|2022-05-09 22:05:50|2290.13|2282.43|2293.1|2285.4|2293.21|2285.51|2290.13|2282.43|33
1652133960000|2022-05-09 22:06:00|2293.03|2285.33|2298.01|2290.31|2298.4|2290.7|2292.89|2285.19|39
1652133970000|2022-05-09 22:06:10|2298.18|2290.48|2302.18|2294.48|2302.22|2294.52|2298.18|2290.48|39
1652133980000|2022-05-09 22:06:20|2302.17|2294.47|2304.35|2296.65|2305.31|2297.61|2302.17|2294.47|39
1652133990000|2022-05-09 22:06:30|2303.93|2296.23|2302.04|2294.34|2304.62|2296.92|2301.97|2294.27|40
1652134000000|2022-05-09 22:06:40|2302.28|2294.58|2303.25|2295.55|2304.02|2296.32|2301.16|2293.46|39
1652134010000|2022-05-09 22:06:50|2303.65|2295.95|2301.84|2294.14|2304.65|2296.95|2301.79|2294.09|39
1652134020000|2022-05-09 22:07:00|2302.41|2294.71|2299.96|2292.26|2302.95|2295.25|2299.77|2292.07|39
1652134030000|2022-05-09 22:07:10|2299.94|2292.24|2298.41|2290.71|2299.95|2292.25|2298.4|2290.7|40
1652134040000|2022-05-09 22:07:20|2297.93|2290.23|2296.02|2288.32|2297.93|2290.23|2295.05|2287.35|39
1652134050000|2022-05-09 22:07:30|2295.67|2287.97|2295.28|2287.58|2296.41|2288.71|2295.02|2287.32|37
1652134060000|2022-05-09 22:07:40|2295.15|2287.45|2293.59|2285.89|2295.72|2288.02|2293.39|2285.69|40
1652134070000|2022-05-09 22:07:50|2293.64|2285.94|2294.74|2287.04|2296.09|2288.39|2293.64|2285.94|37
1652134080000|2022-05-09 22:08:00|2294.72|2287.02|2297.83|2290.13|2298.1|2290.4|2294.72|2287.02|38
1652134090000|2022-05-09 22:08:10|2297.84|2290.14|2300.01|2292.31|2300.04|2292.34|2297.2|2289.5|40
1652134100000|2022-05-09 22:08:20|2299.94|2292.24|2297.66|2289.96|2299.94|2292.24|2296.95|2289.25|37
1652134110000|2022-05-09 22:08:30|2297.78|2290.08|2298.82|2291.12|2299.38|2291.68|2297.74|2290.04|39
1652134120000|2022-05-09 22:08:40|2298.83|2291.13|2298.12|2290.42|2299.43|2291.73|2298.12|2290.42|38
1652134130000|2022-05-09 22:08:50|2298.37|2290.67|2298.05|2290.35|2298.85|2291.15|2297.47|2289.77|38
1652134140000|2022-05-09 22:09:00|2298.04|2290.34|2299.58|2291.88|2299.84|2292.14|2297.09|2289.39|39
1652134150000|2022-05-09 22:09:10|2299.7|2292|2301.06|2293.36|2301.95|2294.25|2299.45|2291.75|39
1652134160000|2022-05-09 22:09:20|2300.87|2293.17|2300.88|2293.18|2301.92|2294.22|2300.31|2292.61|37
1652134170000|2022-05-09 22:09:30|2300.33|2292.63|2298.72|2291.02|2300.33|2292.63|2298.59|2290.89|38
1652134180000|2022-05-09 22:09:40|2298.79|2291.09|2296.08|2288.38|2298.88|2291.18|2296.08|2288.38|38
1652134190000|2022-05-09 22:09:50|2296.01|2288.31|2291.64|2283.94|2296.01|2288.31|2291.64|2283.94|38
1652134200000|2022-05-09 22:10:00|2291.48|2283.78|2292.91|2285.21|2293.47|2285.77|2290.42|2282.72|39
1652134210000|2022-05-09 22:10:10|2292.7|2285|2290.7|2283|2293.7|2286|2289.71|2282.01|40
1652134220000|2022-05-09 22:10:20|2290.44|2282.74|2289.4|2281.7|2291.03|2283.33|2288.35|2280.65|38
1652134230000|2022-05-09 22:10:30|2289.27|2281.57|2289.88|2282.18|2290.21|2282.51|2288.88|2281.18|38
1652134240000|2022-05-09 22:10:40|2289.95|2282.25|2288.23|2280.53|2290.47|2282.77|2288.23|2280.53|38
1652134250000|2022-05-09 22:10:50|2288.24|2280.54|2288.56|2280.86|2288.64|2280.94|2287.14|2279.44|38
1652134260000|2022-05-09 22:11:00|2288.51|2280.81|2290.33|2282.63|2290.65|2282.95|2288.51|2280.81|38
1652134270000|2022-05-09 22:11:10|2290.42|2282.72|2291.39|2283.69|2292.46|2284.76|2290.42|2282.72|38
1652134280000|2022-05-09 22:11:20|2291.7|2284|2292|2284.3|2292|2284.3|2290.06|2282.36|36
1652134290000|2022-05-09 22:11:30|2292.01|2284.31|2295.72|2288.02|2295.81|2288.11|2291.79|2284.09|39
1652134300000|2022-05-09 22:11:40|2295.73|2288.03|2299.06|2291.36|2299.37|2291.67|2295.61|2287.91|35
1652134310000|2022-05-09 22:11:50|2299.11|2291.41|2300.56|2292.86|2300.56|2292.86|2297.44|2289.74|39
1652134320000|2022-05-09 22:12:00|2300.21|2292.51|2302.21|2294.51|2302.21|2294.51|2299.49|2291.79|39
1652134330000|2022-05-09 22:12:10|2302.35|2294.65|2301.93|2294.23|2305.14|2297.44|2300.61|2292.91|40
1652134340000|2022-05-09 22:12:20|2301.94|2294.24|2301.6|2293.9|2302.86|2295.16|2300.65|2292.95|39
1652134350000|2022-05-09 22:12:30|2301.57|2293.87|2299.47|2291.77|2301.57|2293.87|2298.92|2291.22|39
1652134360000|2022-05-09 22:12:40|2299.28|2291.58|2298.1|2290.4|2301.63|2293.93|2298.1|2290.4|40
1652134370000|2022-05-09 22:12:50|2298.68|2290.98|2298.48|2290.78|2299.83|2292.13|2297.75|2290.05|38
1652134380000|2022-05-09 22:13:00|2298.59|2290.89|2299.46|2291.76|2299.92|2292.22|2298.17|2290.47|38
1652134390000|2022-05-09 22:13:10|2299.68|2291.98|2303.73|2296.03|2303.73|2296.03|2298.91|2291.21|39
1652134400000|2022-05-09 22:13:20|2303.03|2295.33|2301.27|2293.57|2303.03|2295.33|2300.8|2293.1|40
1652134410000|2022-05-09 22:13:30|2301.39|2293.69|2300.88|2293.18|2302.1|2294.4|2300.68|2292.98|36
1652134420000|2022-05-09 22:13:40|2300.81|2293.11|2301.81|2294.11|2301.81|2294.11|2300.81|2293.11|33
1652134430000|2022-05-09 22:13:50|2301.47|2293.77|2299.21|2291.51|2301.47|2293.77|2298.62|2290.92|31
1652134440000|2022-05-09 22:14:00|2299.46|2291.76|2297.14|2289.44|2299.57|2291.87|2297.14|2289.44|34
1652134450000|2022-05-09 22:14:10|2297.01|2289.31|2293.8|2286.1|2298.47|2290.77|2293.8|2286.1|36
1652134460000|2022-05-09 22:14:20|2293.86|2286.16|2296.86|2289.16|2296.9|2289.2|2293.72|2286.02|36
1652134470000|2022-05-09 22:14:30|2296.85|2289.15|2295.68|2287.98|2298.14|2290.44|2294.38|2286.68|35
1652134480000|2022-05-09 22:14:40|2295.65|2287.95|2293.59|2285.89|2296.04|2288.34|2293.59|2285.89|38
1652134490000|2022-05-09 22:14:50|2293.53|2285.83|2293.24|2285.54|2293.9|2286.2|2292.17|2284.47|38
1652134500000|2022-05-09 22:15:00|2293.25|2285.55|2298.04|2290.34|2298.04|2290.34|2292.75|2285.05|39
1652134510000|2022-05-09 22:15:10|2298.21|2290.51|2299.91|2292.21|2299.91|2292.21|2296.61|2288.91|39
1652134520000|2022-05-09 22:15:20|2299.84|2292.14|2301.32|2293.62|2301.32|2293.62|2299.28|2291.58|40
1652134530000|2022-05-09 22:15:30|2301.3|2293.6|2301.4|2293.7|2302.48|2294.78|2300.59|2292.89|39
1652134540000|2022-05-09 22:15:40|2301.43|2293.73|2300.61|2292.91|2302.11|2294.41|2299.44|2291.74|40
1652134550000|2022-05-09 22:15:50|2301.01|2293.31|2300.02|2292.32|2301.65|2293.95|2299.76|2292.06|35
1652134560000|2022-05-09 22:16:00|2299.98|2292.28|2298.17|2290.47|2300.16|2292.46|2298.17|2290.47|31
1652134570000|2022-05-09 22:16:10|2298.09|2290.39|2297.51|2289.81|2298.21|2290.51|2296.84|2289.14|34
1652134580000|2022-05-09 22:16:20|2297.52|2289.82|2297.03|2289.33|2298.2|2290.5|2296.21|2288.51|34
1652134590000|2022-05-09 22:16:30|2297.26|2289.56|2297.88|2290.18|2298.49|2290.79|2295.9|2288.2|35
1652134600000|2022-05-09 22:16:40|2297.84|2290.14|2298.75|2291.05|2299.75|2292.05|2297.84|2290.14|33
1652134610000|2022-05-09 22:16:50|2298.76|2291.06|2297.28|2289.58|2299.25|2291.55|2296.51|2288.81|36
1652134620000|2022-05-09 22:17:00|2296.36|2288.66|2295.62|2287.92|2296.36|2288.66|2294.93|2287.23|37
1652134630000|2022-05-09 22:17:10|2296.07|2288.37|2295.86|2288.16|2296.56|2288.86|2294.88|2287.18|38
1652134640000|2022-05-09 22:17:20|2295.6|2287.9|2295.12|2287.42|2296.73|2289.03|2295.12|2287.42|37
1652134650000|2022-05-09 22:17:30|2295.59|2287.89|2296.41|2288.71|2296.41|2288.71|2295.05|2287.35|35
1652134660000|2022-05-09 22:17:40|2296.37|2288.67|2297.52|2289.82|2297.52|2289.82|2296.01|2288.31|35
1652134670000|2022-05-09 22:17:50|2297.58|2289.88|2302.21|2294.51|2302.21|2294.51|2297.58|2289.88|40
1652134680000|2022-05-09 22:18:00|2302.15|2294.45|2302.01|2294.31|2302.22|2294.52|2300.94|2293.24|37
1652134690000|2022-05-09 22:18:10|2301.86|2294.16|2303.53|2295.83|2303.58|2295.88|2301.13|2293.43|40
1652134700000|2022-05-09 22:18:20|2303.47|2295.77|2304.54|2296.84|2304.75|2297.05|2303.11|2295.41|38
1652134710000|2022-05-09 22:18:30|2304.41|2296.71|2303.05|2295.35|2304.77|2297.07|2302.97|2295.27|39
1652134720000|2022-05-09 22:18:40|2303.11|2295.41|2305.52|2297.82|2306.25|2298.55|2302.96|2295.26|38
1652134730000|2022-05-09 22:18:50|2305.4|2297.7|2303.88|2296.18|2305.82|2298.12|2303.68|2295.98|37
1652134740000|2022-05-09 22:19:00|2304.03|2296.33|2304.94|2297.24|2304.97|2297.27|2303.96|2296.26|37
1652134750000|2022-05-09 22:19:10|2304.68|2296.98|2304.58|2296.88|2304.74|2297.04|2302.43|2294.73|38
1652134760000|2022-05-09 22:19:20|2304.45|2296.75|2303.71|2296.01|2304.71|2297.01|2303.18|2295.48|38
1652134770000|2022-05-09 22:19:30|2303.73|2296.03|2304.72|2297.02|2304.72|2297.02|2303.62|2295.92|36
1652134780000|2022-05-09 22:19:40|2304.61|2296.91|2304.9|2297.2|2304.93|2297.23|2304.13|2296.43|37
1652134790000|2022-05-09 22:19:50|2304.77|2297.07|2304.62|2296.92|2305.17|2297.47|2304.56|2296.86|36
1652134800000|2022-05-09 22:20:00|2304.63|2296.93|2306.75|2299.05|2307.35|2299.65|2304.6|2296.9|39
1652134810000|2022-05-09 22:20:10|2306.74|2299.04|2304.36|2296.66|2306.77|2299.07|2304.36|2296.66|35
1652134820000|2022-05-09 22:20:20|2304.46|2296.76|2304.72|2297.02|2304.73|2297.03|2303.34|2295.64|37
1652134830000|2022-05-09 22:20:30|2304.71|2297.01|2303.82|2296.12|2304.75|2297.05|2303.77|2296.07|38
1652134840000|2022-05-09 22:20:40|2303.49|2295.79|2302.59|2294.89|2303.49|2295.79|2302.48|2294.78|34
1652134850000|2022-05-09 22:20:50|2302.42|2294.72|2302.08|2294.38|2302.85|2295.15|2302.07|2294.37|27
1652134860000|2022-05-09 22:21:00|2302.15|2294.45|2302.99|2295.29|2302.99|2295.29|2301.74|2294.04|38
1652134870000|2022-05-09 22:21:10|2302.35|2294.65|2303.14|2295.44|2303.18|2295.48|2302.29|2294.59|36
1652134880000|2022-05-09 22:21:20|2303.16|2295.46|2305.09|2297.39|2305.56|2297.86|2303.14|2295.44|36
1652134890000|2022-05-09 22:21:30|2305.07|2297.37|2304.06|2296.36|2305.21|2297.51|2304.06|2296.36|32
1652134900000|2022-05-09 22:21:40|2304.12|2296.42|2304.12|2296.42|2304.24|2296.54|2303.74|2296.04|37
1652134910000|2022-05-09 22:21:50|2304.2|2296.5|2302.65|2294.95|2304.2|2296.5|2302.65|2294.95|34
1652134920000|2022-05-09 22:22:00|2302.6|2294.9|2304.01|2296.31|2304.17|2296.47|2302.58|2294.88|35
1652134930000|2022-05-09 22:22:10|2304.17|2296.47|2301.86|2294.16|2304.56|2296.86|2301.86|2294.16|35
1652134940000|2022-05-09 22:22:20|2301.89|2294.19|2299.67|2291.97|2301.9|2294.2|2299.5|2291.8|36
1652134950000|2022-05-09 22:22:30|2299.53|2291.83|2297.57|2289.87|2299.53|2291.83|2297.4|2289.7|38
1652134960000|2022-05-09 22:22:40|2297.47|2289.77|2297.48|2289.78|2298.62|2290.92|2296.8|2289.1|40
1652134970000|2022-05-09 22:22:50|2297.39|2289.69|2298.61|2290.91|2300.01|2292.31|2297.39|2289.69|37
1652134980000|2022-05-09 22:23:00|2298.69|2290.99|2296.64|2288.94|2298.69|2290.99|2296.64|2288.94|37
1652134990000|2022-05-09 22:23:10|2296.69|2288.99|2296.38|2288.68|2296.75|2289.05|2295.2|2287.5|39
1652135000000|2022-05-09 22:23:20|2296.43|2288.73|2295.56|2287.86|2296.43|2288.73|2294.25|2286.55|37
1652135010000|2022-05-09 22:23:30|2295.08|2287.38|2296.46|2288.76|2296.46|2288.76|2295|2287.3|37
1652135020000|2022-05-09 22:23:40|2296.03|2288.33|2295.56|2287.86|2296.14|2288.44|2295.15|2287.45|36
1652135030000|2022-05-09 22:23:50|2295.34|2287.64|2298.5|2290.8|2298.5|2290.8|2295.09|2287.39|33
1652135040000|2022-05-09 22:24:00|2298.09|2290.39|2299.67|2291.97|2299.67|2291.97|2297.82|2290.12|37
1652135050000|2022-05-09 22:24:10|2299.76|2292.06|2300.55|2292.85|2301.23|2293.53|2299.71|2292.01|38
1652135060000|2022-05-09 22:24:20|2300.56|2292.86|2299.37|2291.67|2300.65|2292.95|2298.91|2291.21|32
1652135070000|2022-05-09 22:24:30|2299.4|2291.7|2300.91|2293.21|2301.02|2293.32|2299.4|2291.7|31
1652135080000|2022-05-09 22:24:40|2300.87|2293.17|2299.41|2291.71|2301.27|2293.57|2299.41|2291.71|32
1652135090000|2022-05-09 22:24:50|2299.4|2291.7|2300.63|2292.93|2300.63|2292.93|2299.36|2291.66|33
1652135100000|2022-05-09 22:25:00|2301.23|2293.53|2299.47|2291.77|2301.36|2293.66|2299.47|2291.77|38
1652135110000|2022-05-09 22:25:10|2299.51|2291.81|2300.55|2292.85|2300.74|2293.04|2299.37|2291.67|36
1652135120000|2022-05-09 22:25:20|2300.58|2292.88|2299.88|2292.18|2300.78|2293.08|2299.46|2291.76|40
1652135130000|2022-05-09 22:25:30|2300.05|2292.35|2297.21|2289.51|2300.21|2292.51|2297.21|2289.51|39
1652135140000|2022-05-09 22:25:40|2297.11|2289.41|2297.02|2289.32|2298.61|2290.91|2296.92|2289.22|37
1652135150000|2022-05-09 22:25:50|2297.06|2289.36|2295.88|2288.18|2297.27|2289.57|2294.86|2287.16|37
1652135160000|2022-05-09 22:26:00|2296.47|2288.77|2294.79|2287.09|2296.47|2288.77|2294.08|2286.38|38
1652135170000|2022-05-09 22:26:10|2294.8|2287.1|2294.72|2287.02|2295|2287.3|2294.16|2286.46|32
1652135180000|2022-05-09 22:26:20|2294.81|2287.11|2294.79|2287.09|2296.17|2288.47|2294.76|2287.06|33
1652135190000|2022-05-09 22:26:30|2294.8|2287.1|2293.91|2286.21|2295.1|2287.4|2293.91|2286.21|28
1652135200000|2022-05-09 22:26:40|2294.11|2286.41|2293.71|2286.01|2294.7|2287|2293.71|2286.01|35
1652135210000|2022-05-09 22:26:50|2293.64|2285.94|2293.57|2285.87|2293.66|2285.96|2293.01|2285.31|33
1652135220000|2022-05-09 22:27:00|2293.62|2285.92|2292.62|2284.92|2293.64|2285.94|2291.26|2283.56|38
1652135230000|2022-05-09 22:27:10|2292.65|2284.95|2292.26|2284.56|2293|2285.3|2292.26|2284.56|38
1652135240000|2022-05-09 22:27:20|2292.27|2284.57|2293.59|2285.89|2293.59|2285.89|2291.48|2283.78|38
1652135250000|2022-05-09 22:27:30|2293.6|2285.9|2292.96|2285.26|2293.97|2286.27|2292.96|2285.26|36
1652135260000|2022-05-09 22:27:40|2293.07|2285.37|2292.71|2285.01|2293.31|2285.61|2292|2284.3|36
1652135270000|2022-05-09 22:27:50|2292.72|2285.02|2293.23|2285.53|2293.24|2285.54|2292.7|2285|32
1652135280000|2022-05-09 22:28:00|2293.24|2285.54|2294.66|2286.96|2294.68|2286.98|2293.24|2285.54|35
1652135290000|2022-05-09 22:28:10|2294.78|2287.08|2293.98|2286.28|2295.11|2287.41|2293.95|2286.25|38
1652135300000|2022-05-09 22:28:20|2293.95|2286.25|2292.09|2284.39|2293.97|2286.27|2291.82|2284.12|37
1652135310000|2022-05-09 22:28:30|2292.15|2284.45|2291|2283.3|2292.15|2284.45|2290.8|2283.1|37
1652135320000|2022-05-09 22:28:40|2290.94|2283.24|2291.48|2283.78|2291.77|2284.07|2290.8|2283.1|38
1652135330000|2022-05-09 22:28:50|2291.53|2283.83|2291.01|2283.31|2292.11|2284.41|2291.01|2283.31|36
1652135340000|2022-05-09 22:29:00|2291.05|2283.35|2294.05|2286.35|2294.05|2286.35|2290.86|2283.16|40
1652135350000|2022-05-09 22:29:10|2294.15|2286.45|2293.67|2285.97|2294.51|2286.81|2292.08|2284.38|37
1652135360000|2022-05-09 22:29:20|2293.68|2285.98|2294.84|2287.14|2294.92|2287.22|2293.68|2285.98|36
1652135370000|2022-05-09 22:29:30|2294.54|2286.84|2294.93|2287.23|2295|2287.3|2293.14|2285.44|34
1652135380000|2022-05-09 22:29:40|2295.17|2287.47|2293.7|2286|2295.3|2287.6|2293.67|2285.97|37
1652135390000|2022-05-09 22:29:50|2293.28|2285.58|2293.72|2286.02|2293.91|2286.21|2293.19|2285.49|37
1652135400000|2022-05-09 22:30:00|2293.71|2286.01|2295.33|2287.63|2295.33|2287.63|2293.62|2285.92|37
1652135410000|2022-05-09 22:30:10|2295.57|2287.87|2296.27|2288.57|2296.38|2288.68|2295.03|2287.33|40
1652135420000|2022-05-09 22:30:20|2296.36|2288.66|2297.5|2289.8|2297.5|2289.8|2295.89|2288.19|33
1652135430000|2022-05-09 22:30:30|2297.59|2289.89|2299.33|2291.63|2299.49|2291.79|2297.57|2289.87|38
1652135440000|2022-05-09 22:30:40|2299.34|2291.64|2300.97|2293.27|2301.01|2293.31|2299.34|2291.64|37
1652135450000|2022-05-09 22:30:50|2301.47|2293.77|2302.47|2294.77|2302.47|2294.77|2300.44|2292.74|38
1652135460000|2022-05-09 22:31:00|2302.5|2294.8|2304.28|2296.58|2304.28|2296.58|2302.5|2294.8|39
1652135470000|2022-05-09 22:31:10|2304.14|2296.44|2304.74|2297.04|2304.74|2297.04|2301.86|2294.16|39
1652135480000|2022-05-09 22:31:20|2304.88|2297.18|2306.76|2299.06|2306.76|2299.06|2304.79|2297.09|39
1652135490000|2022-05-09 22:31:30|2306.8|2299.1|2305.03|2297.33|2306.8|2299.1|2305.03|2297.33|37
1652135500000|2022-05-09 22:31:40|2304.78|2297.08|2306.57|2298.87|2306.57|2298.87|2304.77|2297.07|34
1652135510000|2022-05-09 22:31:50|2306.37|2298.67|2305.58|2297.88|2308.16|2300.46|2305.45|2297.75|38
1652135520000|2022-05-09 22:32:00|2305.49|2297.79|2304.36|2296.66|2305.49|2297.79|2303.75|2296.05|35
1652135530000|2022-05-09 22:32:10|2304.44|2296.74|2305.44|2297.74|2306.23|2298.53|2304.44|2296.74|36
1652135540000|2022-05-09 22:32:20|2305.55|2297.85|2305.46|2297.76|2305.58|2297.88|2304.71|2297.01|38
1652135550000|2022-05-09 22:32:30|2305.49|2297.79|2303.87|2296.17|2305.49|2297.79|2303.87|2296.17|31
1652135560000|2022-05-09 22:32:40|2304.15|2296.45|2304.8|2297.1|2304.95|2297.25|2302.97|2295.27|37
1652135570000|2022-05-09 22:32:50|2304.6|2296.9|2304.47|2296.77|2305.04|2297.34|2304.16|2296.46|33
1652135580000|2022-05-09 22:33:00|2304.31|2296.61|2305.27|2297.57|2306.11|2298.41|2304.24|2296.54|37
1652135590000|2022-05-09 22:33:10|2305.26|2297.56|2308.9|2301.2|2308.9|2301.2|2304.86|2297.16|36
1652135600000|2022-05-09 22:33:20|2309.72|2302.02|2309.71|2302.01|2309.87|2302.17|2308.71|2301.01|37
1652135610000|2022-05-09 22:33:30|2310|2302.3|2308.05|2300.35|2310.09|2302.39|2307.51|2299.81|38
1652135620000|2022-05-09 22:33:40|2308.06|2300.36|2309.63|2301.93|2309.96|2302.26|2308.06|2300.36|39
1652135630000|2022-05-09 22:33:50|2309.31|2301.61|2309.41|2301.71|2309.41|2301.71|2308.58|2300.88|37
1652135640000|2022-05-09 22:34:00|2309.57|2301.87|2310.61|2302.91|2310.89|2303.19|2309.23|2301.53|36
1652135650000|2022-05-09 22:34:10|2310.67|2302.97|2310.76|2303.06|2311.59|2303.89|2310.28|2302.58|37
1652135660000|2022-05-09 22:34:20|2310.94|2303.24|2309.99|2302.29|2310.94|2303.24|2309.13|2301.43|37
1652135670000|2022-05-09 22:34:30|2309.93|2302.23|2308.87|2301.17|2310.03|2302.33|2308.87|2301.17|28
1652135680000|2022-05-09 22:34:40|2308.9|2301.2|2307.79|2300.09|2308.9|2301.2|2306.63|2298.93|36
1652135690000|2022-05-09 22:34:50|2307.7|2300|2308.94|2301.24|2308.95|2301.25|2307.7|2300|37
1652135700000|2022-05-09 22:35:00|2308.98|2301.28|2307.41|2299.71|2308.98|2301.28|2307.23|2299.53|36
1652135710000|2022-05-09 22:35:10|2307.3|2299.6|2307.44|2299.74|2308.44|2300.74|2307.28|2299.58|38
1652135720000|2022-05-09 22:35:20|2307.37|2299.67|2306.92|2299.22|2307.53|2299.83|2306.22|2298.52|36
1652135730000|2022-05-09 22:35:30|2307.03|2299.33|2307.65|2299.95|2307.93|2300.23|2306.87|2299.17|36
1652135740000|2022-05-09 22:35:40|2307.75|2300.05|2307.7|2300|2308.23|2300.53|2307.44|2299.74|36
1652135750000|2022-05-09 22:35:50|2307.4|2299.7|2307.68|2299.98|2307.82|2300.12|2307.25|2299.55|32
1652135760000|2022-05-09 22:36:00|2307.72|2300.02|2309.2|2301.5|2309.2|2301.5|2307.71|2300.01|32
1652135770000|2022-05-09 22:36:10|2309.21|2301.51|2309.99|2302.29|2310.02|2302.32|2309.06|2301.36|30
1652135780000|2022-05-09 22:36:20|2310.01|2302.31|2309.99|2302.29|2310.95|2303.25|2309.6|2301.9|36
1652135790000|2022-05-09 22:36:30|2309.93|2302.23|2310.75|2303.05|2310.89|2303.19|2309.84|2302.14|28
1652135800000|2022-05-09 22:36:40|2310.74|2303.04|2311.15|2303.45|2312.13|2304.43|2310.06|2302.36|37
1652135810000|2022-05-09 22:36:50|2310.92|2303.22|2311.37|2303.67|2311.7|2304|2310.12|2302.42|39
1652135820000|2022-05-09 22:37:00|2311.52|2303.82|2312|2304.3|2312.48|2304.78|2310.62|2302.92|33
1652135830000|2022-05-09 22:37:10|2312.06|2304.36|2313.38|2305.68|2313.55|2305.85|2311.95|2304.25|35
1652135840000|2022-05-09 22:37:20|2313.58|2305.88|2310.82|2303.12|2313.58|2305.88|2310.82|2303.12|37
1652135850000|2022-05-09 22:37:30|2310.28|2302.58|2311.07|2303.37|2311.51|2303.81|2309.6|2301.9|39
1652135860000|2022-05-09 22:37:40|2311.28|2303.58|2310.29|2302.59|2311.52|2303.82|2310.29|2302.59|38
1652135870000|2022-05-09 22:37:50|2310.14|2302.44|2308.83|2301.13|2310.14|2302.44|2308.83|2301.13|37
1652135880000|2022-05-09 22:38:00|2308.48|2300.78|2309.44|2301.74|2310.07|2302.37|2308.16|2300.46|31
1652135890000|2022-05-09 22:38:10|2309.41|2301.71|2308.53|2300.83|2309.42|2301.72|2308.24|2300.54|35
1652135900000|2022-05-09 22:38:20|2308.54|2300.84|2308.2|2300.5|2308.57|2300.87|2308.06|2300.36|30
1652135910000|2022-05-09 22:38:30|2307.83|2300.13|2308.02|2300.32|2308.47|2300.77|2307.83|2300.13|31
1652135920000|2022-05-09 22:38:40|2308.13|2300.43|2307.85|2300.15|2308.2|2300.5|2307.74|2300.04|24
1652135930000|2022-05-09 22:38:50|2307.82|2300.12|2306.53|2298.83|2307.91|2300.21|2306.52|2298.82|27
1652135940000|2022-05-09 22:39:00|2306.78|2299.08|2308.33|2300.63|2308.63|2300.93|2306.62|2298.92|35
1652135950000|2022-05-09 22:39:10|2308.32|2300.62|2308.47|2300.77|2308.81|2301.11|2307.41|2299.71|35
1652135960000|2022-05-09 22:39:20|2308.35|2300.65|2308.55|2300.85|2308.58|2300.88|2308.19|2300.49|33
1652135970000|2022-05-09 22:39:30|2308.53|2300.83|2308.39|2300.69|2308.94|2301.24|2308.24|2300.54|36
1652135980000|2022-05-09 22:39:40|2307.87|2300.17|2308.39|2300.69|2308.59|2300.89|2307.87|2300.17|37
1652135990000|2022-05-09 22:39:50|2308.4|2300.7|2309.77|2302.07|2309.79|2302.09|2308.06|2300.36|31
1652136000000|2022-05-09 22:40:00|2309.7|2302|2310.14|2302.44|2310.69|2302.99|2309.59|2301.89|33
1652136010000|2022-05-09 22:40:10|2310.04|2302.34|2309.77|2302.07|2310.16|2302.46|2309.7|2302|25
1652136020000|2022-05-09 22:40:20|2309.86|2302.16|2309.1|2301.4|2309.86|2302.16|2308.3|2300.6|23
1652136030000|2022-05-09 22:40:30|2309.25|2301.55|2309.24|2301.54|2309.37|2301.67|2308.65|2300.95|23
1652136040000|2022-05-09 22:40:40|2309.39|2301.69|2309.08|2301.38|2309.61|2301.91|2308.92|2301.22|27
1652136050000|2022-05-09 22:40:50|2309.02|2301.32|2306.85|2299.15|2309.08|2301.38|2306.57|2298.87|26
1652136060000|2022-05-09 22:41:00|2306.9|2299.2|2307.68|2299.98|2308.64|2300.94|2306.9|2299.2|28
1652136070000|2022-05-09 22:41:10|2307.7|2300|2303.67|2295.97|2307.7|2300|2303.2|2295.5|37
1652136080000|2022-05-09 22:41:20|2303.54|2295.84|2303.41|2295.71|2304.23|2296.53|2302.75|2295.05|36
1652136090000|2022-05-09 22:41:30|2303.46|2295.76|2303.08|2295.38|2304.16|2296.46|2303.01|2295.31|33
1652136100000|2022-05-09 22:41:40|2302.87|2295.17|2301.77|2294.07|2303.08|2295.38|2301.77|2294.07|29
1652136110000|2022-05-09 22:41:50|2301.79|2294.09|2302.57|2294.87|2302.67|2294.97|2301.69|2293.99|27
1652136120000|2022-05-09 22:42:00|2302.6|2294.9|2303.86|2296.16|2303.86|2296.16|2302.59|2294.89|37
1652136130000|2022-05-09 22:42:10|2303.97|2296.27|2304.72|2297.02|2304.72|2297.02|2303.97|2296.27|28
1652136140000|2022-05-09 22:42:20|2304.71|2297.01|2305.56|2297.86|2305.62|2297.92|2304.4|2296.7|34
1652136150000|2022-05-09 22:42:30|2305.58|2297.88|2304.55|2296.85|2305.66|2297.96|2304.45|2296.75|37
1652136160000|2022-05-09 22:42:40|2304.48|2296.78|2306.67|2298.97|2306.67|2298.97|2304.15|2296.45|31
1652136170000|2022-05-09 22:42:50|2306.73|2299.03|2307.19|2299.49|2308.35|2300.65|2306.62|2298.92|38
1652136180000|2022-05-09 22:43:00|2307.3|2299.6|2308.29|2300.59|2308.29|2300.59|2306.93|2299.23|39
1652136190000|2022-05-09 22:43:10|2308.41|2300.71|2310|2302.3|2310.08|2302.38|2308.36|2300.66|32
1652136200000|2022-05-09 22:43:20|2310.07|2302.37|2310.9|2303.2|2311.22|2303.52|2309.45|2301.75|34
1652136210000|2022-05-09 22:43:30|2310.68|2302.98|2308.61|2300.91|2311.03|2303.33|2308.38|2300.68|38
1652136220000|2022-05-09 22:43:40|2308.62|2300.92|2309.35|2301.65|2309.94|2302.24|2308.39|2300.69|33
1652136230000|2022-05-09 22:43:50|2309.14|2301.44|2308.52|2300.82|2309.74|2302.04|2307.97|2300.27|35
1652136240000|2022-05-09 22:44:00|2308.4|2300.7|2309.75|2302.05|2310.23|2302.53|2308.33|2300.63|37
1652136250000|2022-05-09 22:44:10|2309.59|2301.89|2307.76|2300.06|2309.66|2301.96|2307.76|2300.06|36
1652136260000|2022-05-09 22:44:20|2307.43|2299.73|2308.13|2300.43|2308.86|2301.16|2306.87|2299.17|34
1652136270000|2022-05-09 22:44:30|2308.06|2300.36|2305.99|2298.29|2308.06|2300.36|2305.47|2297.77|33
1652136280000|2022-05-09 22:44:40|2305.82|2298.12|2306.66|2298.96|2308.12|2300.42|2305.72|2298.02|38
1652136290000|2022-05-09 22:44:50|2306.62|2298.92|2305.42|2297.72|2306.62|2298.92|2305.22|2297.52|33
1652136300000|2022-05-09 22:45:00|2305.34|2297.64|2305.92|2298.22|2306.6|2298.9|2305.34|2297.64|36
1652136310000|2022-05-09 22:45:10|2305.97|2298.27|2309.11|2301.41|2309.11|2301.41|2305.91|2298.21|33
1652136320000|2022-05-09 22:45:20|2309.25|2301.55|2310.36|2302.66|2310.39|2302.69|2308.67|2300.97|36
1652136330000|2022-05-09 22:45:30|2310.19|2302.49|2310.86|2303.16|2311.14|2303.44|2309.62|2301.92|35
1652136340000|2022-05-09 22:45:40|2311.14|2303.44|2310.32|2302.62|2311.65|2303.95|2309.99|2302.29|37
1652136350000|2022-05-09 22:45:50|2310.36|2302.66|2311.35|2303.65|2311.42|2303.72|2310.36|2302.66|36
1652136360000|2022-05-09 22:46:00|2311.41|2303.71|2311.92|2304.22|2312.63|2304.93|2311.25|2303.55|38
1652136370000|2022-05-09 22:46:10|2311.81|2304.11|2311.53|2303.83|2312.24|2304.54|2311.23|2303.53|35
1652136380000|2022-05-09 22:46:20|2311.45|2303.75|2315.01|2307.31|2315.01|2307.31|2308.79|2301.09|38
1652136390000|2022-05-09 22:46:30|2315.32|2307.62|2312.32|2304.62|2315.42|2307.72|2312|2304.3|39
1652136400000|2022-05-09 22:46:40|2312.72|2305.02|2309.97|2302.27|2312.97|2305.27|2309.86|2302.16|39
1652136410000|2022-05-09 22:46:50|2310.33|2302.63|2308.95|2301.25|2310.86|2303.16|2307.81|2300.11|40
1652136420000|2022-05-09 22:47:00|2308.59|2300.89|2310.09|2302.39|2310.47|2302.77|2308.14|2300.44|37
1652136430000|2022-05-09 22:47:10|2310.26|2302.56|2308.31|2300.61|2310.26|2302.56|2308.09|2300.39|35
1652136440000|2022-05-09 22:47:20|2308.1|2300.4|2306.3|2298.6|2308.19|2300.49|2306.3|2298.6|37
1652136450000|2022-05-09 22:47:30|2306.41|2298.71|2306.3|2298.6|2306.51|2298.81|2306|2298.3|37
1652136460000|2022-05-09 22:47:40|2306.41|2298.71|2306.09|2298.39|2306.46|2298.76|2305.94|2298.24|32
1652136470000|2022-05-09 22:47:50|2306.06|2298.36|2305.04|2297.34|2306.06|2298.36|2304.96|2297.26|35
1652136480000|2022-05-09 22:48:00|2305.12|2297.42|2306.54|2298.84|2306.98|2299.28|2305.12|2297.42|33
1652136490000|2022-05-09 22:48:10|2306.59|2298.89|2305.05|2297.35|2307.25|2299.55|2304.75|2297.05|37
1652136500000|2022-05-09 22:48:20|2304.91|2297.21|2306.2|2298.5|2306.28|2298.58|2304.57|2296.87|38
1652136510000|2022-05-09 22:48:30|2306.27|2298.57|2306.09|2298.39|2306.27|2298.57|2304.68|2296.98|38
1652136520000|2022-05-09 22:48:40|2306.01|2298.31|2306.59|2298.89|2306.92|2299.22|2305.97|2298.27|35
1652136530000|2022-05-09 22:48:50|2306.6|2298.9|2306.54|2298.84|2306.67|2298.97|2306.26|2298.56|37
1652136540000|2022-05-09 22:49:00|2306.85|2299.15|2306.84|2299.14|2307.18|2299.48|2306.02|2298.32|32
1652136550000|2022-05-09 22:49:10|2306.56|2298.86|2308.74|2301.04|2308.76|2301.06|2306.21|2298.51|35
1652136560000|2022-05-09 22:49:20|2308.67|2300.97|2310.91|2303.21|2311.6|2303.9|2308.67|2300.97|39
1652136570000|2022-05-09 22:49:30|2311.01|2303.31|2313.5|2305.8|2313.56|2305.86|2311.01|2303.31|38
1652136580000|2022-05-09 22:49:40|2313.53|2305.83|2313.15|2305.45|2313.92|2306.22|2313.01|2305.31|35
1652136590000|2022-05-09 22:49:50|2313.18|2305.48|2314.57|2306.87|2314.91|2307.21|2313.18|2305.48|33
1652136600000|2022-05-09 22:50:00|2314.43|2306.73|2313.93|2306.23|2314.89|2307.19|2313.53|2305.83|36
1652136610000|2022-05-09 22:50:10|2313.91|2306.21|2311.57|2303.87|2313.93|2306.23|2311.55|2303.85|39
1652136620000|2022-05-09 22:50:20|2311.68|2303.98|2311.49|2303.79|2311.68|2303.98|2309.81|2302.11|39
1652136630000|2022-05-09 22:50:30|2311.63|2303.93|2310.97|2303.27|2312.64|2304.94|2310.91|2303.21|40
1652136640000|2022-05-09 22:50:40|2310.91|2303.21|2309.98|2302.28|2311.07|2303.37|2309.83|2302.13|34
1652136650000|2022-05-09 22:50:50|2309.93|2302.23|2310.23|2302.53|2310.23|2302.53|2309.89|2302.19|35
1652136660000|2022-05-09 22:51:00|2310.41|2302.71|2312.28|2304.58|2312.37|2304.67|2310.23|2302.53|37
1652136670000|2022-05-09 22:51:10|2312.36|2304.66|2312|2304.3|2312.36|2304.66|2311.25|2303.55|37
1652136680000|2022-05-09 22:51:20|2312.28|2304.58|2308.77|2301.07|2312.52|2304.82|2308.77|2301.07|40
1652136690000|2022-05-09 22:51:30|2308.68|2300.98|2308.15|2300.45|2308.79|2301.09|2307.83|2300.13|37
1652136700000|2022-05-09 22:51:40|2308.47|2300.77|2307.11|2299.41|2309.35|2301.65|2306.68|2298.98|39
1652136710000|2022-05-09 22:51:50|2307.27|2299.57|2306.87|2299.17|2307.82|2300.12|2306.64|2298.94|36
1652136720000|2022-05-09 22:52:00|2306.95|2299.25|2306.99|2299.29|2307.54|2299.84|2306.7|2299|38
1652136730000|2022-05-09 22:52:10|2306.9|2299.2|2308.13|2300.43|2308.18|2300.48|2305.66|2297.96|38
1652136740000|2022-05-09 22:52:20|2308.17|2300.47|2308.94|2301.24|2309.58|2301.88|2308.11|2300.41|38
1652136750000|2022-05-09 22:52:30|2309.13|2301.43|2309.42|2301.72|2309.73|2302.03|2308.1|2300.4|39
1652136760000|2022-05-09 22:52:40|2309.46|2301.76|2309.03|2301.33|2309.74|2302.04|2308.93|2301.23|37
1652136770000|2022-05-09 22:52:50|2308.65|2300.95|2309.36|2301.66|2309.55|2301.85|2307.88|2300.18|38
1652136780000|2022-05-09 22:53:00|2309.45|2301.75|2308.41|2300.71|2309.45|2301.75|2308.15|2300.45|38
1652136790000|2022-05-09 22:53:10|2308.43|2300.73|2308.22|2300.52|2308.53|2300.83|2307.73|2300.03|36
1652136800000|2022-05-09 22:53:20|2308.23|2300.53|2307.34|2299.64|2308.23|2300.53|2307.34|2299.64|36
1652136810000|2022-05-09 22:53:30|2307.32|2299.62|2305.9|2298.2|2307.39|2299.69|2305.48|2297.78|37
1652136820000|2022-05-09 22:53:40|2305.87|2298.17|2305.5|2297.8|2305.87|2298.17|2304.78|2297.08|40
1652136830000|2022-05-09 22:53:50|2305.61|2297.91|2304.81|2297.11|2305.61|2297.91|2304.79|2297.09|36
1652136840000|2022-05-09 22:54:00|2304.47|2296.77|2305.15|2297.45|2305.17|2297.47|2303.53|2295.83|38
1652136850000|2022-05-09 22:54:10|2305.34|2297.64|2308.77|2301.07|2308.77|2301.07|2305.34|2297.64|36
1652136860000|2022-05-09 22:54:20|2309.06|2301.36|2309.2|2301.5|2309.31|2301.61|2308.42|2300.72|33
1652136870000|2022-05-09 22:54:30|2309.14|2301.44|2307.41|2299.71|2309.14|2301.44|2306.98|2299.28|38
1652136880000|2022-05-09 22:54:40|2307.21|2299.51|2306.14|2298.44|2307.21|2299.51|2305.35|2297.65|38
1652136890000|2022-05-09 22:54:50|2305.94|2298.24|2305.95|2298.25|2306.44|2298.74|2305.88|2298.18|34
1652136900000|2022-05-09 22:55:00|2305.94|2298.24|2304.68|2296.98|2305.94|2298.24|2304.65|2296.95|34
1652136910000|2022-05-09 22:55:10|2304.63|2296.93|2304.5|2296.8|2304.9|2297.2|2303.81|2296.11|34
1652136920000|2022-05-09 22:55:20|2303.28|2295.58|2303.44|2295.74|2303.86|2296.16|2302.72|2295.02|30
1652136930000|2022-05-09 22:55:30|2303.45|2295.75|2303.36|2295.66|2303.86|2296.16|2302.72|2295.02|35
1652136940000|2022-05-09 22:55:40|2303.35|2295.65|2303.36|2295.66|2303.86|2296.16|2302.84|2295.14|36
1652136950000|2022-05-09 22:55:50|2303.19|2295.49|2302.21|2294.51|2303.86|2296.16|2301.94|2294.24|36
1652136960000|2022-05-09 22:56:00|2302.09|2294.39|2301.62|2293.92|2302.23|2294.53|2301.5|2293.8|35
1652136970000|2022-05-09 22:56:10|2301.5|2293.8|2302.23|2294.53|2302.3|2294.6|2300.69|2292.99|39
1652136980000|2022-05-09 22:56:20|2302.24|2294.54|2301.07|2293.37|2302.26|2294.56|2300.9|2293.2|37
1652136990000|2022-05-09 22:56:30|2301.06|2293.36|2300.75|2293.05|2301.15|2293.45|2300.36|2292.66|31
1652137000000|2022-05-09 22:56:40|2300.64|2292.94|2300.4|2292.7|2300.97|2293.27|2300.32|2292.62|27
1652137010000|2022-05-09 22:56:50|2300.39|2292.69|2300.42|2292.72|2300.42|2292.72|2299.56|2291.86|33
1652137020000|2022-05-09 22:57:00|2300.34|2292.64|2299.78|2292.08|2300.58|2292.88|2299.78|2292.08|33
1652137030000|2022-05-09 22:57:10|2300.16|2292.46|2299.3|2291.6|2300.16|2292.46|2299.12|2291.42|31
1652137040000|2022-05-09 22:57:20|2299.27|2291.57|2298.58|2290.88|2299.79|2292.09|2298.43|2290.73|33
1652137050000|2022-05-09 22:57:30|2298.53|2290.83|2298.86|2291.16|2299.25|2291.55|2297.79|2290.09|37
1652137060000|2022-05-09 22:57:40|2298.83|2291.13|2296.02|2288.32|2298.88|2291.18|2295.63|2287.93|40
1652137070000|2022-05-09 22:57:50|2295.8|2288.1|2297.27|2289.57|2297.27|2289.57|2294.98|2287.28|36
1652137080000|2022-05-09 22:58:00|2297.52|2289.82|2297.75|2290.05|2298.15|2290.45|2296.96|2289.26|38
1652137090000|2022-05-09 22:58:10|2297.86|2290.16|2299.72|2292.02|2299.76|2292.06|2297.73|2290.03|37
1652137100000|2022-05-09 22:58:20|2299.82|2292.12|2299.44|2291.74|2301.21|2293.51|2299.3|2291.6|40
1652137110000|2022-05-09 22:58:30|2299.11|2291.41|2298.28|2290.58|2299.11|2291.41|2298.27|2290.57|32
1652137120000|2022-05-09 22:58:40|2298.56|2290.86|2298.67|2290.97|2299.05|2291.35|2298.42|2290.72|31
1652137130000|2022-05-09 22:58:50|2298.68|2290.98|2297.83|2290.13|2298.92|2291.22|2297.54|2289.84|31
1652137140000|2022-05-09 22:59:00|2298.05|2290.35|2298.55|2290.85|2298.71|2291.01|2297.82|2290.12|35
1652137150000|2022-05-09 22:59:10|2298.5|2290.8|2298.24|2290.54|2298.58|2290.88|2297.91|2290.21|34
1652137160000|2022-05-09 22:59:20|2298.47|2290.77|2298.34|2290.64|2298.77|2291.07|2298.18|2290.48|30
1652137170000|2022-05-09 22:59:30|2298.37|2290.67|2298.31|2290.61|2298.86|2291.16|2297.33|2289.63|36
1652137180000|2022-05-09 22:59:40|2298.62|2290.92|2300.9|2293.2|2301.01|2293.31|2298.62|2290.92|35
1652137190000|2022-05-09 22:59:50|2300.71|2293.01|2297.79|2290.09|2301.06|2293.36|2297.79|2290.09|37
1652137200000|2022-05-09 23:00:00|2297.7|2290|2298.63|2290.93|2298.64|2290.94|2296.36|2288.66|39
1652137210000|2022-05-09 23:00:10|2298.59|2290.89|2299.65|2291.95|2300.26|2292.56|2298.02|2290.32|38
1652137220000|2022-05-09 23:00:20|2298.86|2291.16|2298.24|2290.54|2299.2|2291.5|2298.05|2290.35|38
1652137230000|2022-05-09 23:00:30|2298.11|2290.41|2299.64|2291.94|2299.64|2291.94|2297.84|2290.14|38
1652137240000|2022-05-09 23:00:40|2299.81|2292.11|2300.53|2292.83|2300.53|2292.83|2299.49|2291.79|34
1652137250000|2022-05-09 23:00:50|2300.6|2292.9|2299.69|2291.99|2300.65|2292.95|2299.58|2291.88|29
1652137260000|2022-05-09 23:01:00|2299.7|2292|2300.06|2292.36|2300.06|2292.36|2299.41|2291.71|21
1652137270000|2022-05-09 23:01:10|2299.86|2292.16|2298.65|2290.95|2300.06|2292.36|2298.63|2290.93|33
1652137280000|2022-05-09 23:01:20|2298.66|2290.96|2299.42|2291.72|2299.42|2291.72|2297.8|2290.1|33
1652137290000|2022-05-09 23:01:30|2299.47|2291.77|2300.2|2292.5|2300.24|2292.54|2299.39|2291.69|32
1652137300000|2022-05-09 23:01:40|2300.22|2292.52|2300.26|2292.56|2301.11|2293.41|2300.05|2292.35|34
1652137310000|2022-05-09 23:01:50|2299.72|2292.02|2298.74|2291.04|2300.33|2292.63|2298.74|2291.04|35
1652137320000|2022-05-09 23:02:00|2298.72|2291.02|2302.06|2294.36|2302.06|2294.36|2298.72|2291.02|37
1652137330000|2022-05-09 23:02:10|2302.41|2294.71|2303.13|2295.43|2303.53|2295.83|2302.13|2294.43|37
1652137340000|2022-05-09 23:02:20|2303.73|2296.03|2306.5|2298.8|2307.46|2299.76|2303.73|2296.03|40
1652137350000|2022-05-09 23:02:30|2306.85|2299.15|2306.9|2299.2|2308.18|2300.48|2306.06|2298.36|38
1652137360000|2022-05-09 23:02:40|2306.73|2299.03|2307.5|2299.8|2308.03|2300.33|2306.73|2299.03|39
1652137370000|2022-05-09 23:02:50|2307.53|2299.83|2307.78|2300.08|2308.37|2300.67|2307.53|2299.83|34
1652137380000|2022-05-09 23:03:00|2307.85|2300.15|2308.4|2300.7|2308.74|2301.04|2307.82|2300.12|33
1652137390000|2022-05-09 23:03:10|2308.38|2300.68|2308.63|2300.93|2309.9|2302.2|2308.38|2300.68|34
1652137400000|2022-05-09 23:03:20|2308.6|2300.9|2307.64|2299.94|2308.76|2301.06|2307.64|2299.94|36
1652137410000|2022-05-09 23:03:30|2307.63|2299.93|2306.67|2298.97|2307.77|2300.07|2306.62|2298.92|28
1652137420000|2022-05-09 23:03:40|2306.75|2299.05|2307.13|2299.43|2307.33|2299.63|2306.64|2298.94|22
1652137430000|2022-05-09 23:03:50|2307.12|2299.42|2307.37|2299.67|2307.43|2299.73|2306.63|2298.93|28
1652137440000|2022-05-09 23:04:00|2307.68|2299.98|2307.53|2299.83|2308.08|2300.38|2307.38|2299.68|32
1652137450000|2022-05-09 23:04:10|2307.62|2299.92|2307.83|2300.13|2308.31|2300.61|2307.2|2299.5|36
1652137460000|2022-05-09 23:04:20|2307.89|2300.19|2307.26|2299.56|2308.31|2300.61|2307.26|2299.56|32
1652137470000|2022-05-09 23:04:30|2307|2299.3|2305.71|2298.01|2307|2299.3|2305.69|2297.99|30
1652137480000|2022-05-09 23:04:40|2305.77|2298.07|2305.82|2298.12|2305.89|2298.19|2305.62|2297.92|32
1652137490000|2022-05-09 23:04:50|2305.76|2298.06|2304.52|2296.82|2305.81|2298.11|2304.44|2296.74|33
1652137500000|2022-05-09 23:05:00|2304.35|2296.65|2303.88|2296.18|2305.17|2297.47|2303.8|2296.1|35
1652137510000|2022-05-09 23:05:10|2303.96|2296.26|2302.68|2294.98|2303.99|2296.29|2301.21|2293.51|36
1652137520000|2022-05-09 23:05:20|2302.37|2294.67|2298.78|2291.08|2302.52|2294.82|2298.4|2290.7|35
1652137530000|2022-05-09 23:05:30|2298.99|2291.29|2300.64|2292.94|2300.8|2293.1|2298.99|2291.29|39
1652137540000|2022-05-09 23:05:40|2300.63|2292.93|2300.08|2292.38|2300.63|2292.93|2298.98|2291.28|37
1652137550000|2022-05-09 23:05:50|2300.19|2292.49|2299.08|2291.38|2300.19|2292.49|2298.45|2290.75|34
1652137560000|2022-05-09 23:06:00|2299.01|2291.31|2300.34|2292.64|2300.78|2293.08|2298.85|2291.15|38
1652137570000|2022-05-09 23:06:10|2300.35|2292.65|2300.01|2292.31|2300.36|2292.66|2299.02|2291.32|37
1652137580000|2022-05-09 23:06:20|2300.07|2292.37|2300.27|2292.57|2301.21|2293.51|2299.98|2292.28|37
1652137590000|2022-05-09 23:06:30|2300.43|2292.73|2302.18|2294.48|2302.43|2294.73|2300.43|2292.73|37
1652137600000|2022-05-09 23:06:40|2302.09|2294.39|2304.01|2296.31|2304.41|2296.71|2302.09|2294.39|35
1652137610000|2022-05-09 23:06:50|2304|2296.3|2306.04|2298.34|2306.04|2298.34|2304|2296.3|37
1652137620000|2022-05-09 23:07:00|2306.13|2298.43|2305.86|2298.16|2307.46|2299.76|2305.86|2298.16|38
1652137630000|2022-05-09 23:07:10|2305.59|2297.89|2308.93|2301.23|2309.09|2301.39|2305.32|2297.62|39
1652137640000|2022-05-09 23:07:20|2308.79|2301.09|2309.08|2301.38|2309.08|2301.38|2307.78|2300.08|39
1652137650000|2022-05-09 23:07:30|2309.11|2301.41|2308.51|2300.81|2309.14|2301.44|2307.27|2299.57|40
1652137660000|2022-05-09 23:07:40|2308.68|2300.98|2308.8|2301.1|2308.83|2301.13|2307.44|2299.74|37
1652137670000|2022-05-09 23:07:50|2308.92|2301.22|2312.74|2305.04|2312.74|2305.04|2308.92|2301.22|39
1652137680000|2022-05-09 23:08:00|2312.69|2304.99|2312.35|2304.65|2312.69|2304.99|2312.02|2304.32|35
1652137690000|2022-05-09 23:08:10|2312.5|2304.8|2312.27|2304.57|2313.73|2306.03|2312.11|2304.41|34
1652137700000|2022-05-09 23:08:20|2312|2304.3|2313.03|2305.33|2313.03|2305.33|2311.77|2304.07|33
1652137710000|2022-05-09 23:08:30|2313.07|2305.37|2312.54|2304.84|2313.28|2305.58|2312.48|2304.78|33
1652137720000|2022-05-09 23:08:40|2312.41|2304.71|2312.24|2304.54|2312.41|2304.71|2312.06|2304.36|33
1652137730000|2022-05-09 23:08:50|2312.23|2304.53|2312.49|2304.79|2312.95|2305.25|2312.23|2304.53|36
1652137740000|2022-05-09 23:09:00|2312.25|2304.55|2313.3|2305.6|2313.3|2305.6|2312.18|2304.48|27
1652137750000|2022-05-09 23:09:10|2313.28|2305.58|2315.64|2307.94|2316.14|2308.44|2313.03|2305.33|31
1652137760000|2022-05-09 23:09:20|2315.66|2307.96|2314.9|2307.2|2315.91|2308.21|2314.71|2307.01|36
1652137770000|2022-05-09 23:09:30|2314.97|2307.27|2312.5|2304.8|2315.2|2307.5|2312.5|2304.8|39
1652137780000|2022-05-09 23:09:40|2312.46|2304.76|2311.74|2304.04|2312.47|2304.77|2310.34|2302.64|38
1652137790000|2022-05-09 23:09:50|2311.88|2304.18|2311.15|2303.45|2312.88|2305.18|2311.15|2303.45|38
1652137800000|2022-05-09 23:10:00|2311.11|2303.41|2311.04|2303.34|2311.83|2304.13|2311.04|2303.34|37
1652137810000|2022-05-09 23:10:10|2311.15|2303.45|2307.6|2299.9|2311.15|2303.45|2307.13|2299.43|38
1652137820000|2022-05-09 23:10:20|2307.61|2299.91|2307.56|2299.86|2307.8|2300.1|2306.42|2298.72|37
1652137830000|2022-05-09 23:10:30|2306.36|2298.66|2307.35|2299.65|2307.86|2300.16|2306.19|2298.49|35
1652137840000|2022-05-09 23:10:40|2307.34|2299.64|2305.5|2297.8|2307.56|2299.86|2305.5|2297.8|35
1652137850000|2022-05-09 23:10:50|2305.02|2297.32|2303.41|2295.71|2305.02|2297.32|2303.41|2295.71|30
1652137860000|2022-05-09 23:11:00|2303.45|2295.75|2303.27|2295.57|2303.78|2296.08|2302.77|2295.07|37
1652137870000|2022-05-09 23:11:10|2303.26|2295.56|2302.84|2295.14|2303.69|2295.99|2302.08|2294.38|33
1652137880000|2022-05-09 23:11:20|2303.02|2295.32|2302.01|2294.31|2303.8|2296.1|2300.77|2293.07|36
1652137890000|2022-05-09 23:11:30|2301.68|2293.98|2301.05|2293.35|2301.68|2293.98|2297.75|2290.05|40
1652137900000|2022-05-09 23:11:40|2299.72|2292.02|2299.55|2291.85|2303.58|2295.88|2299.43|2291.73|40
1652137910000|2022-05-09 23:11:50|2299.54|2291.84|2296.83|2289.13|2299.54|2291.84|2296.33|2288.63|40
1652137920000|2022-05-09 23:12:00|2296.56|2288.86|2295.39|2287.69|2297.68|2289.98|2294.87|2287.17|39
1652137930000|2022-05-09 23:12:10|2295.43|2287.73|2294.81|2287.11|2296.17|2288.47|2294.81|2287.11|37
1652137940000|2022-05-09 23:12:20|2294.74|2287.04|2292.16|2284.46|2294.79|2287.09|2292.11|2284.41|37
1652137950000|2022-05-09 23:12:30|2292.78|2285.08|2290.56|2282.86|2292.91|2285.21|2290.46|2282.76|38
1652137960000|2022-05-09 23:12:40|2290.91|2283.21|2289.57|2281.87|2290.91|2283.21|2289.29|2281.59|38
1652137970000|2022-05-09 23:12:50|2289.34|2281.64|2289.47|2281.77|2290.32|2282.62|2288.73|2281.03|39
1652137980000|2022-05-09 23:13:00|2289.5|2281.8|2290.81|2283.11|2291.06|2283.36|2288.26|2280.56|35
1652137990000|2022-05-09 23:13:10|2290.98|2283.28|2293.39|2285.69|2293.39|2285.69|2290.85|2283.15|38
1652138000000|2022-05-09 23:13:20|2293.41|2285.71|2296.15|2288.45|2296.21|2288.51|2293.21|2285.51|37
1652138010000|2022-05-09 23:13:30|2296.11|2288.41|2293.46|2285.76|2296.11|2288.41|2293.32|2285.62|37
1652138020000|2022-05-09 23:13:40|2293.66|2285.96|2294.56|2286.86|2295.52|2287.82|2293.64|2285.94|40
1652138030000|2022-05-09 23:13:50|2294.59|2286.89|2292.4|2284.7|2294.63|2286.93|2292.19|2284.49|36
1652138040000|2022-05-09 23:14:00|2292.78|2285.08|2290.46|2282.76|2292.78|2285.08|2290.46|2282.76|37
1652138050000|2022-05-09 23:14:10|2290.39|2282.69|2289.67|2281.97|2290.53|2282.83|2289.52|2281.82|33
1652138060000|2022-05-09 23:14:20|2289.65|2281.95|2289.13|2281.43|2290.48|2282.78|2289.04|2281.34|38
1652138070000|2022-05-09 23:14:30|2289.1|2281.4|2289.17|2281.47|2289.28|2281.58|2287.6|2279.9|39
1652138080000|2022-05-09 23:14:40|2289.76|2282.06|2288.91|2281.21|2290.07|2282.37|2288.77|2281.07|36
1652138090000|2022-05-09 23:14:50|2289.21|2281.51|2288.86|2281.16|2289.28|2281.58|2288.6|2280.9|31
1652138100000|2022-05-09 23:15:00|2288.91|2281.21|2289.68|2281.98|2290.56|2282.86|2288.91|2281.21|37
1652138110000|2022-05-09 23:15:10|2289.71|2282.01|2287.18|2279.48|2289.77|2282.07|2287.18|2279.48|31
1652138120000|2022-05-09 23:15:20|2287.47|2279.77|2288.31|2280.61|2289.76|2282.06|2287.47|2279.77|37
1652138130000|2022-05-09 23:15:30|2288.21|2280.51|2287.06|2279.36|2288.54|2280.84|2286.95|2279.25|37
1652138140000|2022-05-09 23:15:40|2287.1|2279.4|2287.42|2279.72|2288.38|2280.68|2287.06|2279.36|38
1652138150000|2022-05-09 23:15:50|2287.39|2279.69|2285.34|2277.64|2287.39|2279.69|2285.2|2277.5|26
1652138160000|2022-05-09 23:16:00|2285.44|2277.74|2288.11|2280.41|2288.11|2280.41|2285.15|2277.45|37
1652138170000|2022-05-09 23:16:10|2288.09|2280.39|2289.52|2281.82|2289.69|2281.99|2287.34|2279.64|40
1652138180000|2022-05-09 23:16:20|2289.56|2281.86|2286.61|2278.91|2289.74|2282.04|2286.6|2278.9|38
1652138190000|2022-05-09 23:16:30|2286.59|2278.89|2286.83|2279.13|2287.23|2279.53|2286.07|2278.37|34
1652138200000|2022-05-09 23:16:40|2286.2|2278.5|2285.7|2278|2286.2|2278.5|2283.81|2276.11|35
1652138210000|2022-05-09 23:16:50|2285.58|2277.88|2286.3|2278.6|2286.92|2279.22|2284.93|2277.23|37
1652138220000|2022-05-09 23:17:00|2286.32|2278.62|2284.26|2276.56|2286.46|2278.76|2284.05|2276.35|34
1652138230000|2022-05-09 23:17:10|2284.24|2276.54|2283.7|2276|2285.81|2278.11|2282.23|2274.53|35
1652138240000|2022-05-09 23:17:20|2283.59|2275.89|2282.74|2275.04|2283.59|2275.89|2281.14|2273.44|36
1652138250000|2022-05-09 23:17:30|2283.05|2275.35|2283.66|2275.96|2283.71|2276.01|2282.53|2274.83|39
1652138260000|2022-05-09 23:17:40|2283.65|2275.95|2285.42|2277.72|2285.48|2277.78|2283.55|2275.85|38
1652138270000|2022-05-09 23:17:50|2285.3|2277.6|2288.56|2280.86|2289.13|2281.43|2285.3|2277.6|39
1652138280000|2022-05-09 23:18:00|2288.74|2281.04|2283.65|2275.95|2289.03|2281.33|2283.21|2275.51|40
1652138290000|2022-05-09 23:18:10|2283.59|2275.89|2285.37|2277.67|2286.67|2278.97|2283.04|2275.34|39
1652138300000|2022-05-09 23:18:20|2285.35|2277.65|2286.41|2278.71|2286.41|2278.71|2284.64|2276.94|40
1652138310000|2022-05-09 23:18:30|2286.31|2278.61|2284.76|2277.06|2286.8|2279.1|2284.75|2277.05|38
1652138320000|2022-05-09 23:18:40|2284.84|2277.14|2284.82|2277.12|2285.35|2277.65|2284.25|2276.55|36
1652138330000|2022-05-09 23:18:50|2284.62|2276.92|2283.59|2275.89|2285.09|2277.39|2282.93|2275.23|36
1652138340000|2022-05-09 23:19:00|2283.71|2276.01|2283.02|2275.32|2285.06|2277.36|2282.98|2275.28|39
1652138350000|2022-05-09 23:19:10|2282.81|2275.11|2283.56|2275.86|2283.7|2276|2282.24|2274.54|36
1652138360000|2022-05-09 23:19:20|2283.55|2275.85|2281.57|2273.87|2283.55|2275.85|2281.57|2273.87|36
1652138370000|2022-05-09 23:19:30|2281.62|2273.92|2282.13|2274.43|2282.9|2275.2|2281.62|2273.92|35
1652138380000|2022-05-09 23:19:40|2281.92|2274.22|2281.38|2273.68|2282.02|2274.32|2280.94|2273.24|37
1652138390000|2022-05-09 23:19:50|2281.44|2273.74|2279.92|2272.22|2281.46|2273.76|2279.9|2272.2|36
1652138400000|2022-05-09 23:20:00|2280.44|2272.74|2283.54|2275.84|2283.61|2275.91|2279.76|2272.06|35
1652138410000|2022-05-09 23:20:10|2283.74|2276.04|2282.78|2275.08|2284.58|2276.88|2282.57|2274.87|37
1652138420000|2022-05-09 23:20:20|2283|2275.3|2282.94|2275.24|2284.38|2276.68|2282.92|2275.22|36
1652138430000|2022-05-09 23:20:30|2282.87|2275.17|2283.98|2276.28|2284.17|2276.47|2282.72|2275.02|36
1652138440000|2022-05-09 23:20:40|2284.04|2276.34|2284.08|2276.38|2284.38|2276.68|2284.04|2276.34|36
1652138450000|2022-05-09 23:20:50|2284.02|2276.32|2281.82|2274.12|2284.02|2276.32|2281.82|2274.12|29
1652138460000|2022-05-09 23:21:00|2281.86|2274.16|2282.05|2274.35|2283.11|2275.41|2281.86|2274.16|34
1652138470000|2022-05-09 23:21:10|2282.26|2274.56|2283|2275.3|2283.03|2275.33|2281.19|2273.49|39
1652138480000|2022-05-09 23:21:20|2282.87|2275.17|2282.3|2274.6|2283.2|2275.5|2280.28|2272.58|37
1652138490000|2022-05-09 23:21:30|2281.12|2273.42|2281.76|2274.06|2282.86|2275.16|2280.38|2272.68|39
1652138500000|2022-05-09 23:21:40|2281.74|2274.04|2278.97|2271.27|2282|2274.3|2278.06|2270.36|33
1652138510000|2022-05-09 23:21:50|2278.79|2271.09|2279.69|2271.99|2279.83|2272.13|2277.74|2270.04|38
1652138520000|2022-05-09 23:22:00|2279.5|2271.8|2278.7|2271|2279.5|2271.8|2277.38|2269.68|32
1652138530000|2022-05-09 23:22:10|2278.94|2271.24|2276.83|2269.13|2278.94|2271.24|2276.26|2268.56|35
1652138540000|2022-05-09 23:22:20|2276.93|2269.23|2277.17|2269.47|2277.95|2270.25|2274.78|2267.08|39
1652138550000|2022-05-09 23:22:30|2277.74|2270.04|2277.81|2270.11|2277.95|2270.25|2275.17|2267.47|39
1652138560000|2022-05-09 23:22:40|2277.93|2270.23|2278.04|2270.34|2278.11|2270.41|2276.98|2269.28|39
1652138570000|2022-05-09 23:22:50|2278.05|2270.35|2276.24|2268.54|2278.18|2270.48|2276.24|2268.54|34
1652138580000|2022-05-09 23:23:00|2276.18|2268.48|2276.25|2268.55|2276.98|2269.28|2275.6|2267.9|38
1652138590000|2022-05-09 23:23:10|2276.24|2268.54|2277.15|2269.45|2277.26|2269.56|2275.66|2267.96|31
1652138600000|2022-05-09 23:23:20|2277.01|2269.31|2277.88|2270.18|2278.15|2270.45|2276.8|2269.1|35
1652138610000|2022-05-09 23:23:30|2278.08|2270.38|2279.09|2271.39|2279.09|2271.39|2277.28|2269.58|34
1652138620000|2022-05-09 23:23:40|2279.35|2271.65|2279.1|2271.4|2280.14|2272.44|2279|2271.3|38
1652138630000|2022-05-09 23:23:50|2278.62|2270.92|2280.28|2272.58|2280.28|2272.58|2278|2270.3|38
1652138640000|2022-05-09 23:24:00|2280.37|2272.67|2282.48|2274.78|2282.6|2274.9|2280.26|2272.56|40
1652138650000|2022-05-09 23:24:10|2282.67|2274.97|2279.52|2271.82|2282.94|2275.24|2279.52|2271.82|39
1652138660000|2022-05-09 23:24:20|2279.93|2272.23|2278.25|2270.55|2279.93|2272.23|2277.87|2270.17|37
1652138670000|2022-05-09 23:24:30|2278.45|2270.75|2274.87|2267.17|2278.45|2270.75|2274.67|2266.97|34
1652138680000|2022-05-09 23:24:40|2274.84|2267.14|2275.16|2267.46|2276.96|2269.26|2274.84|2267.14|39
1652138690000|2022-05-09 23:24:50|2275.43|2267.73|2275.98|2268.28|2276.58|2268.88|2275.42|2267.72|38
1652138700000|2022-05-09 23:25:00|2275.68|2267.98|2278.75|2271.05|2278.75|2271.05|2275.51|2267.81|37
1652138710000|2022-05-09 23:25:10|2278.5|2270.8|2277.59|2269.89|2278.7|2271|2277.37|2269.67|37
1652138720000|2022-05-09 23:25:20|2277.61|2269.91|2279.53|2271.83|2279.53|2271.83|2277.61|2269.91|40
1652138730000|2022-05-09 23:25:30|2279.3|2271.6|2279.46|2271.76|2279.79|2272.09|2278.48|2270.78|38
1652138740000|2022-05-09 23:25:40|2279.36|2271.66|2283.73|2276.03|2283.73|2276.03|2279.36|2271.66|40
1652138750000|2022-05-09 23:25:50|2283.82|2276.12|2286.06|2278.36|2286.21|2278.51|2283.81|2276.11|37
1652138760000|2022-05-09 23:26:00|2286.02|2278.32|2288.02|2280.32|2288.21|2280.51|2286.02|2278.32|39
1652138770000|2022-05-09 23:26:10|2288.04|2280.34|2285.28|2277.58|2288.3|2280.6|2284.98|2277.28|40
1652138780000|2022-05-09 23:26:20|2285.75|2278.05|2284.53|2276.83|2286.29|2278.59|2284.53|2276.83|37
1652138790000|2022-05-09 23:26:30|2284.49|2276.79|2281.91|2274.21|2284.49|2276.79|2281.88|2274.18|35
1652138800000|2022-05-09 23:26:40|2281.68|2273.98|2281.48|2273.78|2281.79|2274.09|2280.68|2272.98|35
1652138810000|2022-05-09 23:26:50|2281.62|2273.92|2281.78|2274.08|2282.01|2274.31|2280.57|2272.87|35
1652138820000|2022-05-09 23:27:00|2280.23|2272.53|2281.94|2274.24|2282.68|2274.98|2280.23|2272.53|40
1652138830000|2022-05-09 23:27:10|2281.9|2274.2|2280.9|2273.2|2282.75|2275.05|2278.24|2270.54|33
1652138840000|2022-05-09 23:27:20|2279.99|2272.29|2278.62|2270.92|2281.91|2274.21|2278.41|2270.71|38
1652138850000|2022-05-09 23:27:30|2279.25|2271.55|2279.28|2271.58|2279.33|2271.63|2277.83|2270.13|38
1652138860000|2022-05-09 23:27:40|2279.38|2271.68|2278.05|2270.35|2279.88|2272.18|2277.29|2269.59|40
1652138870000|2022-05-09 23:27:50|2278.06|2270.36|2278.03|2270.33|2278.43|2270.73|2277.61|2269.91|36
1652138880000|2022-05-09 23:28:00|2278.07|2270.37|2276.43|2268.73|2278.7|2271|2276.43|2268.73|39
1652138890000|2022-05-09 23:28:10|2276.38|2268.68|2275.47|2267.77|2276.39|2268.69|2275.38|2267.68|39
1652138900000|2022-05-09 23:28:20|2275.51|2267.81|2275.24|2267.54|2275.74|2268.04|2274.93|2267.23|37
1652138910000|2022-05-09 23:28:30|2274.43|2266.73|2271.8|2264.1|2274.43|2266.73|2270.09|2262.39|40
1652138920000|2022-05-09 23:28:40|2271.88|2264.18|2270.37|2262.67|2273.35|2265.65|2268.98|2261.28|40
1652138930000|2022-05-09 23:28:50|2270.19|2262.49|2272.17|2264.47|2272.17|2264.47|2270.19|2262.49|39
1652138940000|2022-05-09 23:29:00|2272.2|2264.5|2273.5|2265.8|2274.39|2266.69|2271.47|2263.77|38
1652138950000|2022-05-09 23:29:10|2273.49|2265.79|2276.38|2268.68|2277.13|2269.43|2273.49|2265.79|40
1652138960000|2022-05-09 23:29:20|2276.4|2268.7|2274.42|2266.72|2276.68|2268.98|2274.28|2266.58|39
1652138970000|2022-05-09 23:29:30|2274.36|2266.66|2279.55|2271.85|2279.59|2271.89|2274.35|2266.65|38
1652138980000|2022-05-09 23:29:40|2279.56|2271.86|2275.04|2267.34|2279.56|2271.86|2274.91|2267.21|39
1652138990000|2022-05-09 23:29:50|2275.24|2267.54|2271.99|2264.29|2275.24|2267.54|2271.53|2263.83|36
1652139000000|2022-05-09 23:30:00|2272.04|2264.34|2273.02|2265.32|2273.02|2265.32|2270.28|2262.58|39
1652139010000|2022-05-09 23:30:10|2273.25|2265.55|2269.83|2262.13|2273.49|2265.79|2269.83|2262.13|39
1652139020000|2022-05-09 23:30:20|2269.67|2261.97|2269.67|2261.97|2270.81|2263.11|2269.38|2261.68|39
1652139030000|2022-05-09 23:30:30|2269.08|2261.38|2267.77|2260.07|2269.65|2261.95|2267.11|2259.41|38
1652139040000|2022-05-09 23:30:40|2267.51|2259.81|2268.34|2260.64|2268.56|2260.86|2267.27|2259.57|38
1652139050000|2022-05-09 23:30:50|2268.41|2260.71|2270.87|2263.17|2270.96|2263.26|2268.41|2260.71|40
1652139060000|2022-05-09 23:31:00|2270.88|2263.18|2277.49|2269.79|2277.66|2269.96|2270.17|2262.47|39
1652139070000|2022-05-09 23:31:10|2277.75|2270.05|2276.36|2268.66|2278.31|2270.61|2276.25|2268.55|39
1652139080000|2022-05-09 23:31:20|2276.52|2268.82|2276.64|2268.94|2277.07|2269.37|2275.78|2268.08|37
1652139090000|2022-05-09 23:31:30|2276.72|2269.02|2276.59|2268.89|2277.03|2269.33|2275.8|2268.1|38
1652139100000|2022-05-09 23:31:40|2276.67|2268.97|2277.48|2269.78|2277.61|2269.91|2276.28|2268.58|39
1652139110000|2022-05-09 23:31:50|2277.62|2269.92|2275.65|2267.95|2278.17|2270.47|2275.51|2267.81|37
1652139120000|2022-05-09 23:32:00|2275.67|2267.97|2274.36|2266.66|2275.93|2268.23|2274.16|2266.46|35
1652139130000|2022-05-09 23:32:10|2274.33|2266.63|2274.74|2267.04|2275.82|2268.12|2274.32|2266.62|39
1652139140000|2022-05-09 23:32:20|2274.16|2266.46|2276.18|2268.48|2276.18|2268.48|2274.16|2266.46|34
1652139150000|2022-05-09 23:32:30|2276.1|2268.4|2275.84|2268.14|2276.49|2268.79|2275.84|2268.14|37
1652139160000|2022-05-09 23:32:40|2275.85|2268.15|2275.49|2267.79|2276.25|2268.55|2275.45|2267.75|35
1652139170000|2022-05-09 23:32:50|2275.44|2267.74|2278.78|2271.08|2279.2|2271.5|2275.44|2267.74|37
1652139180000|2022-05-09 23:33:00|2278.82|2271.12|2277.06|2269.36|2279.11|2271.41|2277.04|2269.34|38
1652139190000|2022-05-09 23:33:10|2277.11|2269.41|2281.22|2273.52|2281.24|2273.54|2277.1|2269.4|39
1652139200000|2022-05-09 23:33:20|2281.25|2273.55|2280.89|2273.19|2281.25|2273.55|2279.69|2271.99|40
1652139210000|2022-05-09 23:33:30|2280.76|2273.06|2278.78|2271.08|2280.76|2273.06|2278.62|2270.92|33
1652139220000|2022-05-09 23:33:40|2278.7|2271|2278.14|2270.44|2278.77|2271.07|2277.99|2270.29|35
1652139230000|2022-05-09 23:33:50|2278.11|2270.41|2278|2270.3|2278.81|2271.11|2277.9|2270.2|27
1652139240000|2022-05-09 23:34:00|2277.77|2270.07|2276.17|2268.47|2278.5|2270.8|2276.17|2268.47|29
1652139250000|2022-05-09 23:34:10|2276.15|2268.45|2275.42|2267.72|2276.57|2268.87|2275.42|2267.72|33
1652139260000|2022-05-09 23:34:20|2275.4|2267.7|2275.38|2267.68|2275.81|2268.11|2274.43|2266.73|38
1652139270000|2022-05-09 23:34:30|2275.37|2267.67|2275.2|2267.5|2276.02|2268.32|2274.37|2266.67|34
1652139280000|2022-05-09 23:34:40|2274.89|2267.19|2273.4|2265.7|2275.37|2267.67|2273.23|2265.53|38
1652139290000|2022-05-09 23:34:50|2273.6|2265.9|2274.87|2267.17|2274.87|2267.17|2273.39|2265.69|32
1652139300000|2022-05-09 23:35:00|2274.88|2267.18|2276.59|2268.89|2276.92|2269.22|2274.88|2267.18|36
1652139310000|2022-05-09 23:35:10|2276.34|2268.64|2278.94|2271.24|2278.94|2271.24|2276.34|2268.64|37
1652139320000|2022-05-09 23:35:20|2278.96|2271.26|2280.25|2272.55|2280.38|2272.68|2278.91|2271.21|35
1652139330000|2022-05-09 23:35:30|2280.12|2272.42|2281.51|2273.81|2281.79|2274.09|2279.59|2271.89|37
1652139340000|2022-05-09 23:35:40|2281.58|2273.88|2280.62|2272.92|2282.6|2274.9|2280.48|2272.78|39
1652139350000|2022-05-09 23:35:50|2280.63|2272.93|2281.35|2273.65|2281.56|2273.86|2279.92|2272.22|36
1652139360000|2022-05-09 23:36:00|2281.38|2273.68|2279.43|2271.73|2281.4|2273.7|2279.36|2271.66|34
1652139370000|2022-05-09 23:36:10|2279.61|2271.91|2279.25|2271.55|2280.68|2272.98|2278.96|2271.26|36
1652139380000|2022-05-09 23:36:20|2279.67|2271.97|2279.43|2271.73|2280.27|2272.57|2278.85|2271.15|36
1652139390000|2022-05-09 23:36:30|2279.58|2271.88|2279.35|2271.65|2280.57|2272.87|2277.71|2270.01|38
1652139400000|2022-05-09 23:36:40|2279.87|2272.17|2279.83|2272.13|2280.6|2272.9|2279.36|2271.66|36
1652139410000|2022-05-09 23:36:50|2279.96|2272.26|2280.1|2272.4|2280.55|2272.85|2279.66|2271.96|35
1652139420000|2022-05-09 23:37:00|2280.45|2272.75|2280.65|2272.95|2281.45|2273.75|2280.29|2272.59|40
1652139430000|2022-05-09 23:37:10|2280.44|2272.74|2278.9|2271.2|2280.71|2273.01|2278.78|2271.08|37
1652139440000|2022-05-09 23:37:20|2278.93|2271.23|2277.52|2269.82|2278.93|2271.23|2277.46|2269.76|33
1652139450000|2022-05-09 23:37:30|2277.63|2269.93|2276.89|2269.19|2277.85|2270.15|2276.83|2269.13|35
1652139460000|2022-05-09 23:37:40|2276.65|2268.95|2275.24|2267.54|2276.65|2268.95|2274.71|2267.01|38
1652139470000|2022-05-09 23:37:50|2275.27|2267.57|2272.56|2264.86|2275.73|2268.03|2272.45|2264.75|38
1652139480000|2022-05-09 23:38:00|2273.05|2265.35|2270.74|2263.04|2273.05|2265.35|2270.51|2262.81|34
1652139490000|2022-05-09 23:38:10|2270.68|2262.98|2271.21|2263.51|2272.44|2264.74|2270.68|2262.98|37
1652139500000|2022-05-09 23:38:20|2271.23|2263.53|2271.84|2264.14|2272.62|2264.92|2271.01|2263.31|32
1652139510000|2022-05-09 23:38:30|2271.73|2264.03|2270.15|2262.45|2271.73|2264.03|2270.11|2262.41|28
1652139520000|2022-05-09 23:38:40|2270.11|2262.41|2270.25|2262.55|2271.18|2263.48|2270.06|2262.36|33
1652139530000|2022-05-09 23:38:50|2269.96|2262.26|2270.35|2262.65|2270.55|2262.85|2269.07|2261.37|34
1652139540000|2022-05-09 23:39:00|2270.56|2262.86|2270.42|2262.72|2272.14|2264.44|2270.42|2262.72|35
1652139550000|2022-05-09 23:39:10|2270.3|2262.6|2271.22|2263.52|2271.52|2263.82|2269.52|2261.82|36
1652139560000|2022-05-09 23:39:20|2271.43|2263.73|2269.65|2261.95|2271.43|2263.73|2269.65|2261.95|39
1652139570000|2022-05-09 23:39:30|2269.88|2262.18|2269.08|2261.38|2270.23|2262.53|2268.83|2261.13|38
1652139580000|2022-05-09 23:39:40|2269.11|2261.41|2269.31|2261.61|2270.64|2262.94|2268.99|2261.29|40
1652139590000|2022-05-09 23:39:50|2269.43|2261.73|2267.66|2259.96|2269.63|2261.93|2267.41|2259.71|38
1652139600000|2022-05-09 23:40:00|2267.72|2260.02|2269.06|2261.36|2269.08|2261.38|2267.49|2259.79|38
1652139610000|2022-05-09 23:40:10|2269.46|2261.76|2267.93|2260.23|2271.55|2263.85|2267.81|2260.11|36
1652139620000|2022-05-09 23:40:20|2267.86|2260.16|2267.26|2259.56|2268.44|2260.74|2265.62|2257.92|40
1652139630000|2022-05-09 23:40:30|2266.89|2259.19|2264.81|2257.11|2267.35|2259.65|2264.25|2256.55|38
1652139640000|2022-05-09 23:40:40|2264.42|2256.72|2262.7|2255|2264.58|2256.88|2262.27|2254.57|34
1652139650000|2022-05-09 23:40:50|2262.74|2255.04|2267.26|2259.56|2267.26|2259.56|2262.74|2255.04|37
1652139660000|2022-05-09 23:41:00|2267.32|2259.62|2265.74|2258.04|2267.91|2260.21|2265.01|2257.31|34
1652139670000|2022-05-09 23:41:10|2264.16|2256.46|2264.61|2256.91|2265.85|2258.15|2264.16|2256.46|36
1652139680000|2022-05-09 23:41:20|2264.54|2256.84|2265.7|2258|2265.75|2258.05|2263.08|2255.38|37
1652139690000|2022-05-09 23:41:30|2265.71|2258.01|2263.4|2255.7|2266.26|2258.56|2263.4|2255.7|40
1652139700000|2022-05-09 23:41:40|2263.66|2255.96|2261.56|2253.86|2263.66|2255.96|2261.18|2253.48|39
1652139710000|2022-05-09 23:41:50|2261.62|2253.92|2263.6|2255.9|2263.67|2255.97|2261.42|2253.72|40
1652139720000|2022-05-09 23:42:00|2263.4|2255.7|2262.11|2254.41|2264.03|2256.33|2262.06|2254.36|38
1652139730000|2022-05-09 23:42:10|2262.05|2254.35|2259.9|2252.2|2262.29|2254.59|2259.77|2252.07|38
1652139740000|2022-05-09 23:42:20|2259.98|2252.28|2261.39|2253.69|2261.79|2254.09|2259.98|2252.28|34
1652139750000|2022-05-09 23:42:30|2261.35|2253.65|2258.53|2250.83|2261.35|2253.65|2257.75|2250.05|37
1652139760000|2022-05-09 23:42:40|2258.6|2250.9|2257.47|2249.77|2259.16|2251.46|2257.16|2249.46|37
1652139770000|2022-05-09 23:42:50|2257.49|2249.79|2261.89|2254.19|2261.89|2254.19|2257.49|2249.79|37
1652139780000|2022-05-09 23:43:00|2261.93|2254.23|2258.08|2250.38|2262.05|2254.35|2258.03|2250.33|39
1652139790000|2022-05-09 23:43:10|2258.04|2250.34|2260.54|2252.84|2260.63|2252.93|2258.04|2250.34|38
1652139800000|2022-05-09 23:43:20|2260.41|2252.71|2258.98|2251.28|2260.41|2252.71|2257.85|2250.15|38
1652139810000|2022-05-09 23:43:30|2259.06|2251.36|2256.95|2249.25|2259.5|2251.8|2256.95|2249.25|34
1652139820000|2022-05-09 23:43:40|2257.25|2249.55|2256.22|2248.52|2257.97|2250.27|2256.19|2248.49|36
1652139830000|2022-05-09 23:43:50|2256.23|2248.53|2256.22|2248.52|2257.53|2249.83|2256.14|2248.44|36
1652139840000|2022-05-09 23:44:00|2256.01|2248.31|2258.02|2250.32|2258.02|2250.32|2254.06|2246.36|39
1652139850000|2022-05-09 23:44:10|2258|2250.3|2257.53|2249.83|2258.72|2251.02|2255.48|2247.78|40
1652139860000|2022-05-09 23:44:20|2257.15|2249.45|2253.92|2246.22|2257.15|2249.45|2253.73|2246.03|38
1652139870000|2022-05-09 23:44:30|2253.95|2246.25|2252.15|2244.45|2254.66|2246.96|2252.08|2244.38|39
1652139880000|2022-05-09 23:44:40|2250.78|2243.08|2248.99|2241.29|2252.79|2245.09|2248.53|2240.83|37
1652139890000|2022-05-09 23:44:50|2249.14|2241.44|2250.42|2242.72|2250.59|2242.89|2247.14|2239.44|39
1652139900000|2022-05-09 23:45:00|2250.17|2242.47|2253.3|2245.6|2253.61|2245.91|2249.93|2242.23|40
1652139910000|2022-05-09 23:45:10|2253.09|2245.39|2256.87|2249.17|2257.34|2249.64|2252.93|2245.23|38
1652139920000|2022-05-09 23:45:20|2256.88|2249.18|2259.79|2252.09|2259.79|2252.09|2256.34|2248.64|40
1652139930000|2022-05-09 23:45:30|2259.82|2252.12|2259.12|2251.42|2259.82|2252.12|2258.4|2250.7|38
1652139940000|2022-05-09 23:45:40|2259.13|2251.43|2260.73|2253.03|2260.74|2253.04|2259.07|2251.37|38
1652139950000|2022-05-09 23:45:50|2260.64|2252.94|2262.51|2254.81|2262.51|2254.81|2259.78|2252.08|37
1652139960000|2022-05-09 23:46:00|2262.44|2254.74|2266.71|2259.01|2267.08|2259.38|2262.44|2254.74|40
1652139970000|2022-05-09 23:46:10|2266.54|2258.84|2264.94|2257.24|2266.98|2259.28|2264.73|2257.03|40
1652139980000|2022-05-09 23:46:20|2265.36|2257.66|2260.58|2252.88|2266.59|2258.89|2260.58|2252.88|39
1652139990000|2022-05-09 23:46:30|2260.38|2252.68|2256.59|2248.89|2260.38|2252.68|2256.59|2248.89|39
1652140000000|2022-05-09 23:46:40|2256.3|2248.6|2255.58|2247.88|2257.37|2249.67|2255.2|2247.5|39
1652140010000|2022-05-09 23:46:50|2255.42|2247.72|2255.92|2248.22|2257.27|2249.57|2255.07|2247.37|38
1652140020000|2022-05-09 23:47:00|2256.08|2248.38|2258.68|2250.98|2259.15|2251.45|2256.08|2248.38|39
1652140030000|2022-05-09 23:47:10|2258.28|2250.58|2257.47|2249.77|2259.42|2251.72|2257.28|2249.58|40
1652140040000|2022-05-09 23:47:20|2257.14|2249.44|2255.03|2247.33|2257.53|2249.83|2255.02|2247.32|36
1652140050000|2022-05-09 23:47:30|2255.01|2247.31|2254.93|2247.23|2255.01|2247.31|2253.28|2245.58|37
1652140060000|2022-05-09 23:47:40|2255.16|2247.46|2251.68|2243.98|2255.16|2247.46|2251.54|2243.84|36
1652140070000|2022-05-09 23:47:50|2251.53|2243.83|2252.55|2244.85|2253.86|2246.16|2250.75|2243.05|39
1652140080000|2022-05-09 23:48:00|2252.58|2244.88|2249.85|2242.15|2253.87|2246.17|2249.6|2241.9|38
1652140090000|2022-05-09 23:48:10|2249.61|2241.91|2255.94|2248.24|2256.39|2248.69|2249.61|2241.91|40
1652140100000|2022-05-09 23:48:20|2256.55|2248.85|2252.95|2245.25|2257.34|2249.64|2252.95|2245.25|40
1652140110000|2022-05-09 23:48:30|2252.8|2245.1|2251.88|2244.18|2252.97|2245.27|2251.28|2243.58|38
1652140120000|2022-05-09 23:48:40|2251.58|2243.88|2249.78|2242.08|2252.45|2244.75|2249.78|2242.08|40
1652140130000|2022-05-09 23:48:50|2250.08|2242.38|2248.69|2240.99|2250.56|2242.86|2248.66|2240.96|39
1652140140000|2022-05-09 23:49:00|2248.78|2241.08|2246.48|2238.78|2249.33|2241.63|2246.48|2238.78|40
1652140150000|2022-05-09 23:49:10|2246.22|2238.52|2246.18|2238.48|2247.8|2240.1|2245.61|2237.91|39
1652140160000|2022-05-09 23:49:20|2246.36|2238.66|2247.42|2239.72|2247.42|2239.72|2245.16|2237.46|40
1652140170000|2022-05-09 23:49:30|2247.37|2239.67|2250.15|2242.45|2252.17|2244.47|2247.37|2239.67|40
1652140180000|2022-05-09 23:49:40|2249.65|2241.95|2247.92|2240.22|2250.12|2242.42|2246.93|2239.23|40
1652140190000|2022-05-09 23:49:50|2246.89|2239.19|2245.62|2237.92|2247.88|2240.18|2245.62|2237.92|40
1652140200000|2022-05-09 23:50:00|2245.83|2238.13|2247.46|2239.76|2247.94|2240.24|2245.34|2237.64|38
1652140210000|2022-05-09 23:50:10|2247.51|2239.81|2247.56|2239.86|2249.28|2241.58|2246.15|2238.45|39
1652140220000|2022-05-09 23:50:20|2247.46|2239.76|2249.87|2242.17|2249.95|2242.25|2247.46|2239.76|39
1652140230000|2022-05-09 23:50:30|2250.46|2242.76|2254|2246.3|2254.81|2247.11|2250.46|2242.76|39
1652140240000|2022-05-09 23:50:40|2254.03|2246.33|2254.97|2247.27|2258.05|2250.35|2254.03|2246.33|40
1652140250000|2022-05-09 23:50:50|2254.91|2247.21|2253.45|2245.75|2255.38|2247.68|2253.19|2245.49|39
1652140260000|2022-05-09 23:51:00|2253.49|2245.79|2251.96|2244.26|2254.07|2246.37|2250.82|2243.12|38
1652140270000|2022-05-09 23:51:10|2251.97|2244.27|2251.27|2243.57|2253.28|2245.58|2251.18|2243.48|39
1652140280000|2022-05-09 23:51:20|2251.32|2243.62|2253.92|2246.22|2254.12|2246.42|2251.32|2243.62|37
1652140290000|2022-05-09 23:51:30|2253.04|2245.34|2250.89|2243.19|2253.1|2245.4|2250.87|2243.17|31
1652140300000|2022-05-09 23:51:40|2251.06|2243.36|2249.37|2241.67|2251.44|2243.74|2249.37|2241.67|30
1652140310000|2022-05-09 23:51:50|2249.39|2241.69|2251.42|2243.72|2251.84|2244.14|2249.22|2241.52|28
1652140320000|2022-05-09 23:52:00|2251.28|2243.58|2252.59|2244.89|2253.05|2245.35|2249.42|2241.72|35
1652140330000|2022-05-09 23:52:10|2252.12|2244.42|2250.14|2242.44|2252.78|2245.08|2250.1|2242.4|37
1652140340000|2022-05-09 23:52:20|2250.3|2242.6|2250.5|2242.8|2252.3|2244.6|2249.99|2242.29|39
1652140350000|2022-05-09 23:52:30|2250.48|2242.78|2247.36|2239.66|2250.48|2242.78|2247.3|2239.6|38
1652140360000|2022-05-09 23:52:40|2247.35|2239.65|2248.45|2240.75|2249.86|2242.16|2246.29|2238.59|38
1652140370000|2022-05-09 23:52:50|2248.35|2240.65|2251.25|2243.55|2251.98|2244.28|2248.35|2240.65|37
1652140380000|2022-05-09 23:53:00|2251.51|2243.81|2251.52|2243.82|2252.1|2244.4|2250.78|2243.08|39
1652140390000|2022-05-09 23:53:10|2251.59|2243.89|2254.5|2246.8|2255.41|2247.71|2251.59|2243.89|40
1652140400000|2022-05-09 23:53:20|2254.61|2246.91|2257.41|2249.71|2257.86|2250.16|2254.61|2246.91|38
1652140410000|2022-05-09 23:53:30|2257.32|2249.62|2258.77|2251.07|2260.87|2253.17|2257.32|2249.62|39
1652140420000|2022-05-09 23:53:40|2258.78|2251.08|2259.29|2251.59|2259.9|2252.2|2258.11|2250.41|39
1652140430000|2022-05-09 23:53:50|2259.13|2251.43|2257.76|2250.06|2259.31|2251.61|2257.3|2249.6|32
1652140440000|2022-05-09 23:54:00|2257.8|2250.1|2258.7|2251|2258.7|2251|2257.13|2249.43|31
1652140450000|2022-05-09 23:54:10|2259.04|2251.34|2260.76|2253.06|2260.86|2253.16|2259.04|2251.34|35
1652140460000|2022-05-09 23:54:20|2260.7|2253|2258.83|2251.13|2260.91|2253.21|2257.18|2249.48|38
1652140470000|2022-05-09 23:54:30|2258.75|2251.05|2257.35|2249.65|2258.82|2251.12|2257.12|2249.42|26
1652140480000|2022-05-09 23:54:40|2257.31|2249.61|2258.21|2250.51|2258.74|2251.04|2257.31|2249.61|36
1652140490000|2022-05-09 23:54:50|2258.32|2250.62|2258.53|2250.83|2259.05|2251.35|2257.82|2250.12|37
1652140500000|2022-05-09 23:55:00|2258.14|2250.44|2258.07|2250.37|2258.57|2250.87|2256.47|2248.77|34
1652140510000|2022-05-09 23:55:10|2258.11|2250.41|2257.02|2249.32|2258.3|2250.6|2256.72|2249.02|36
1652140520000|2022-05-09 23:55:20|2256.78|2249.08|2256.07|2248.37|2256.78|2249.08|2256.02|2248.32|35
1652140530000|2022-05-09 23:55:30|2256.12|2248.42|2255.22|2247.52|2256.5|2248.8|2254.93|2247.23|34
1652140540000|2022-05-09 23:55:40|2255.25|2247.55|2256.37|2248.67|2256.71|2249.01|2254.99|2247.29|32
1652140550000|2022-05-09 23:55:50|2256.41|2248.71|2256.61|2248.91|2257.46|2249.76|2256.33|2248.63|40
1652140560000|2022-05-09 23:56:00|2256.63|2248.93|2254.69|2246.99|2256.89|2249.19|2254.58|2246.88|35
1652140570000|2022-05-09 23:56:10|2254.53|2246.83|2255.7|2248|2256.66|2248.96|2254.51|2246.81|38
1652140580000|2022-05-09 23:56:20|2255.52|2247.82|2254.66|2246.96|2255.52|2247.82|2253.85|2246.15|36
1652140590000|2022-05-09 23:56:30|2254.61|2246.91|2255.27|2247.57|2255.51|2247.81|2254.34|2246.64|37
1652140600000|2022-05-09 23:56:40|2255.7|2248|2254.35|2246.65|2255.84|2248.14|2254.03|2246.33|36
1652140610000|2022-05-09 23:56:50|2254.18|2246.48|2250.78|2243.08|2254.18|2246.48|2250.78|2243.08|37
1652140620000|2022-05-09 23:57:00|2250.88|2243.18|2248.27|2240.57|2250.96|2243.26|2248.27|2240.57|34
1652140630000|2022-05-09 23:57:10|2248.29|2240.59|2248.87|2241.17|2250.5|2242.8|2248.01|2240.31|39
1652140640000|2022-05-09 23:57:20|2249.07|2241.37|2247.92|2240.22|2249.8|2242.1|2247.18|2239.48|39
1652140650000|2022-05-09 23:57:30|2247.74|2240.04|2246.72|2239.02|2248.15|2240.45|2245.64|2237.94|35
1652140660000|2022-05-09 23:57:40|2245.51|2237.81|2243.87|2236.17|2246.57|2238.87|2243.47|2235.77|36
1652140670000|2022-05-09 23:57:50|2244.04|2236.34|2241.79|2234.09|2244.26|2236.56|2241.79|2234.09|35
1652140680000|2022-05-09 23:58:00|2241.24|2233.54|2245.74|2238.04|2246.13|2238.43|2241.22|2233.52|39
1652140690000|2022-05-09 23:58:10|2245.36|2237.66|2241.13|2233.43|2246.16|2238.46|2240.69|2232.99|39
1652140700000|2022-05-09 23:58:20|2241.03|2233.33|2238.91|2231.21|2241.69|2233.99|2238.74|2231.04|38
1652140710000|2022-05-09 23:58:30|2238.45|2230.75|2233.85|2226.15|2238.73|2231.03|2233.45|2225.75|39
1652140720000|2022-05-09 23:58:40|2233.63|2225.93|2235.75|2228.05|2235.75|2228.05|2231.09|2223.39|39
1652140730000|2022-05-09 23:58:50|2236.12|2228.42|2240.77|2233.07|2240.83|2233.13|2236.12|2228.42|40
1652140740000|2022-05-09 23:59:00|2240.44|2232.74|2238.39|2230.69|2242.33|2234.63|2237.79|2230.09|38
1652140750000|2022-05-09 23:59:10|2238.45|2230.75|2235.63|2227.93|2238.47|2230.77|2235.03|2227.33|39
1652140760000|2022-05-09 23:59:20|2235.67|2227.97|2234.34|2226.64|2235.76|2228.06|2233.47|2225.77|39
1652140770000|2022-05-09 23:59:30|2234.3|2226.6|2233.68|2225.98|2235.26|2227.56|2233.03|2225.33|40
1652140780000|2022-05-09 23:59:40|2233.51|2225.81|2236.3|2228.6|2236.31|2228.61|2231.96|2224.26|39
1652140790000|2022-05-09 23:59:50|2236.15|2228.45|2233.56|2225.86|2236.47|2228.77|2233.54|2225.84|38
1652140800000|2022-05-10 00:00:00|2233.47|2225.77|2232.61|2224.91|2233.47|2225.77|2231.47|2223.77|37
1652140810000|2022-05-10 00:00:10|2232.77|2225.07|2238.22|2230.52|2238.83|2231.13|2232.62|2224.92|39
1652140820000|2022-05-10 00:00:20|2237.63|2229.93|2241.92|2234.22|2241.93|2234.23|2235.57|2227.87|39
1652140830000|2022-05-10 00:00:30|2242.41|2234.71|2242.42|2234.72|2245.04|2237.34|2242.31|2234.61|39
1652140840000|2022-05-10 00:00:40|2242.22|2234.52|2238.5|2230.8|2242.22|2234.52|2238.45|2230.75|39
1652140850000|2022-05-10 00:00:50|2238.94|2231.24|2240.85|2233.15|2243.45|2235.75|2237.86|2230.16|40
1652140860000|2022-05-10 00:01:00|2240.79|2233.09|2241.47|2233.77|2242.16|2234.46|2240.09|2232.39|39
1652140870000|2022-05-10 00:01:10|2241.43|2233.73|2236.79|2229.09|2241.43|2233.73|2236.79|2229.09|39
1652140880000|2022-05-10 00:01:20|2235.86|2228.16|2232.81|2225.11|2235.86|2228.16|2232.36|2224.66|40
1652140890000|2022-05-10 00:01:30|2232.7|2225|2235.03|2227.33|2236.4|2228.7|2232.03|2224.33|39
1652140900000|2022-05-10 00:01:40|2234.83|2227.13|2230.62|2222.92|2235.01|2227.31|2230.47|2222.77|39
1652140910000|2022-05-10 00:01:50|2230.73|2223.03|2238.16|2230.46|2238.16|2230.46|2228.7|2221|39
1652140920000|2022-05-10 00:02:00|2238.15|2230.45|2246.89|2239.19|2251.12|2243.42|2237.88|2230.18|39
1652140930000|2022-05-10 00:02:10|2247.56|2239.86|2250.15|2242.45|2252.1|2244.4|2247.19|2239.49|40
1652140940000|2022-05-10 00:02:20|2250.66|2242.96|2263.29|2255.59|2263.29|2255.59|2250.37|2242.67|40
1652140950000|2022-05-10 00:02:30|2263.45|2255.75|2262.75|2255.05|2269.7|2262|2261.76|2254.06|40
1652140960000|2022-05-10 00:02:40|2262.27|2254.57|2253.46|2245.76|2262.62|2254.92|2252.64|2244.94|40
1652140970000|2022-05-10 00:02:50|2253.49|2245.79|2252.24|2244.54|2253.99|2246.29|2250.28|2242.58|39
1652140980000|2022-05-10 00:03:00|2252.2|2244.5|2250.8|2243.1|2252.2|2244.5|2249.32|2241.62|39
1652140990000|2022-05-10 00:03:10|2249.78|2242.08|2246.84|2239.14|2251.06|2243.36|2246.84|2239.14|40
1652141000000|2022-05-10 00:03:20|2247.01|2239.31|2246|2238.3|2247.84|2240.14|2243.98|2236.28|40
1652141010000|2022-05-10 00:03:30|2245.94|2238.24|2246.08|2238.38|2248.57|2240.87|2245.4|2237.7|38
1652141020000|2022-05-10 00:03:40|2246.29|2238.59|2243.12|2235.42|2246.39|2238.69|2243.12|2235.42|38
1652141030000|2022-05-10 00:03:50|2243.31|2235.61|2242.97|2235.27|2244.86|2237.16|2240.96|2233.26|40
1652141040000|2022-05-10 00:04:00|2242.51|2234.81|2242.46|2234.76|2242.61|2234.91|2240.18|2232.48|40
1652141050000|2022-05-10 00:04:10|2242.8|2235.1|2243.42|2235.72|2244.54|2236.84|2241.69|2233.99|40
1652141060000|2022-05-10 00:04:20|2243.54|2235.84|2240.9|2233.2|2243.78|2236.08|2240.69|2232.99|39
1652141070000|2022-05-10 00:04:30|2241.08|2233.38|2241.28|2233.58|2242.77|2235.07|2241.03|2233.33|38
1652141080000|2022-05-10 00:04:40|2241.1|2233.4|2240.39|2232.69|2241.76|2234.06|2239.73|2232.03|35
1652141090000|2022-05-10 00:04:50|2240.6|2232.9|2240.17|2232.47|2243.15|2235.45|2240.17|2232.47|39
1652141100000|2022-05-10 00:05:00|2240.4|2232.7|2243.29|2235.59|2244.09|2236.39|2239.83|2232.13|39
1652141110000|2022-05-10 00:05:10|2243.26|2235.56|2242.97|2235.27|2243.35|2235.65|2240.29|2232.59|39
1652141120000|2022-05-10 00:05:20|2243.22|2235.52|2240.68|2232.98|2244.41|2236.71|2240.56|2232.86|39
1652141130000|2022-05-10 00:05:30|2240.62|2232.92|2238.57|2230.87|2240.62|2232.92|2238.26|2230.56|40
1652141140000|2022-05-10 00:05:40|2238.39|2230.69|2236.43|2228.73|2238.93|2231.23|2236.43|2228.73|39
1652141150000|2022-05-10 00:05:50|2236.13|2228.43|2236.79|2229.09|2236.79|2229.09|2235.2|2227.5|39
1652141160000|2022-05-10 00:06:00|2236.74|2229.04|2235.35|2227.65|2236.98|2229.28|2234.97|2227.27|38
1652141170000|2022-05-10 00:06:10|2235.25|2227.55|2234.61|2226.91|2235.84|2228.14|2234.53|2226.83|40
1652141180000|2022-05-10 00:06:20|2234.97|2227.27|2234.44|2226.74|2236.06|2228.36|2233.74|2226.04|39
1652141190000|2022-05-10 00:06:30|2234.49|2226.79|2233.67|2225.97|2235.94|2228.24|2233.24|2225.54|38
1652141200000|2022-05-10 00:06:40|2233.81|2226.11|2237.82|2230.12|2237.82|2230.12|2233.57|2225.87|40
1652141210000|2022-05-10 00:06:50|2237.85|2230.15|2235.46|2227.76|2237.85|2230.15|2235.46|2227.76|38
1652141220000|2022-05-10 00:07:00|2235.43|2227.73|2235.32|2227.62|2235.43|2227.73|2233.99|2226.29|39
1652141230000|2022-05-10 00:07:10|2235.04|2227.34|2233.61|2225.91|2235.32|2227.62|2233.25|2225.55|31
1652141240000|2022-05-10 00:07:20|2233.37|2225.67|2232.23|2224.53|2233.62|2225.92|2230.47|2222.77|37
1652141250000|2022-05-10 00:07:30|2232.13|2224.43|2231.05|2223.35|2232.13|2224.43|2230.13|2222.43|39
1652141260000|2022-05-10 00:07:40|2230.51|2222.81|2229.25|2221.55|2230.87|2223.17|2228.56|2220.86|36
1652141270000|2022-05-10 00:07:50|2228.24|2220.54|2227.43|2219.73|2229.02|2221.32|2225.92|2218.22|40
1652141280000|2022-05-10 00:08:00|2227.62|2219.92|2227.82|2220.12|2229.95|2222.25|2227.18|2219.48|39
1652141290000|2022-05-10 00:08:10|2227.7|2220|2229.3|2221.6|2230.72|2223.02|2227.47|2219.77|40
1652141300000|2022-05-10 00:08:20|2229.27|2221.57|2227.52|2219.82|2230.08|2222.38|2227.52|2219.82|40
1652141310000|2022-05-10 00:08:30|2227.49|2219.79|2226.59|2218.89|2228.09|2220.39|2226.42|2218.72|38
1652141320000|2022-05-10 00:08:40|2226.55|2218.85|2225.7|2218|2227.08|2219.38|2225.7|2218|39
1652141330000|2022-05-10 00:08:50|2225.92|2218.22|2225.03|2217.33|2227|2219.3|2224.9|2217.2|40
1652141340000|2022-05-10 00:09:00|2224.75|2217.05|2225.96|2218.26|2225.96|2218.26|2223.45|2215.75|37
1652141350000|2022-05-10 00:09:10|2226.46|2218.76|2225.66|2217.96|2227.65|2219.95|2225.66|2217.96|40
1652141360000|2022-05-10 00:09:20|2225.45|2217.75|2226.57|2218.87|2226.78|2219.08|2224.7|2217|39
1652141370000|2022-05-10 00:09:30|2226.91|2219.21|2224.29|2216.59|2226.91|2219.21|2224.29|2216.59|40
1652141380000|2022-05-10 00:09:40|2224.14|2216.44|2221.71|2214.01|2224.15|2216.45|2220.69|2212.99|39
1652141390000|2022-05-10 00:09:50|2221.62|2213.92|2219.75|2212.05|2222.66|2214.96|2219.75|2212.05|38
1652141400000|2022-05-10 00:10:00|2219.67|2211.97|2218.81|2211.11|2220.99|2213.29|2218.81|2211.11|36
1652141410000|2022-05-10 00:10:10|2218.95|2211.25|2218.54|2210.84|2219.4|2211.7|2217.45|2209.75|37
1652141420000|2022-05-10 00:10:20|2217.98|2210.28|2214.81|2207.11|2218.85|2211.15|2214.77|2207.07|38
1652141430000|2022-05-10 00:10:30|2214.83|2207.13|2216.47|2208.77|2216.65|2208.95|2214.39|2206.69|39
1652141440000|2022-05-10 00:10:40|2216.34|2208.64|2214.7|2207|2217.14|2209.44|2214.25|2206.55|39
1652141450000|2022-05-10 00:10:50|2214.34|2206.64|2211.43|2203.73|2215.07|2207.37|2211.35|2203.65|39
1652141460000|2022-05-10 00:11:00|2210.94|2203.24|2212.03|2204.33|2213.28|2205.58|2210.94|2203.24|40
1652141470000|2022-05-10 00:11:10|2212.3|2204.6|2216.07|2208.37|2216.07|2208.37|2212.3|2204.6|39
1652141480000|2022-05-10 00:11:20|2216.39|2208.69|2223.34|2215.64|2223.89|2216.19|2216.39|2208.69|40
1652141490000|2022-05-10 00:11:30|2223.37|2215.67|2228.75|2221.05|2229.89|2222.19|2223.37|2215.67|39
1652141500000|2022-05-10 00:11:40|2228.72|2221.02|2225.41|2217.71|2229.29|2221.59|2224.5|2216.8|39
1652141510000|2022-05-10 00:11:50|2225.62|2217.92|2228.45|2220.75|2228.47|2220.77|2225.13|2217.43|38
1652141520000|2022-05-10 00:12:00|2228.35|2220.65|2225.76|2218.06|2228.35|2220.65|2225.02|2217.32|40
1652141530000|2022-05-10 00:12:10|2225.8|2218.1|2220.56|2212.86|2225.92|2218.22|2219.73|2212.03|39
1652141540000|2022-05-10 00:12:20|2220.67|2212.97|2221.22|2213.52|2223.21|2215.51|2220.31|2212.61|38
1652141550000|2022-05-10 00:12:30|2221.1|2213.4|2218.91|2211.21|2221.1|2213.4|2218.15|2210.45|35
1652141560000|2022-05-10 00:12:40|2218.9|2211.2|2218.71|2211.01|2220.14|2212.44|2218.16|2210.46|38
1652141570000|2022-05-10 00:12:50|2218.62|2210.92|2220.31|2212.61|2221.9|2214.2|2217.92|2210.22|40
1652141580000|2022-05-10 00:13:00|2220.39|2212.69|2220.87|2213.17|2222.28|2214.58|2219.5|2211.8|38
1652141590000|2022-05-10 00:13:10|2220.68|2212.98|2220.98|2213.28|2220.98|2213.28|2219.67|2211.97|39
1652141600000|2022-05-10 00:13:20|2221.09|2213.39|2220.66|2212.96|2221.22|2213.52|2216.78|2209.08|39
1652141610000|2022-05-10 00:13:30|2220.39|2212.69|2235.35|2227.65|2235.35|2227.65|2220.39|2212.69|40
1652141620000|2022-05-10 00:13:40|2235.38|2227.68|2238.34|2230.64|2238.34|2230.64|2232.74|2225.04|39
1652141630000|2022-05-10 00:13:50|2237.68|2229.98|2233.18|2225.48|2237.68|2229.98|2231.39|2223.69|40
1652141640000|2022-05-10 00:14:00|2232.64|2224.94|2231.97|2224.27|2232.89|2225.19|2227.08|2219.38|39
1652141650000|2022-05-10 00:14:10|2232.22|2224.52|2239.93|2232.23|2239.93|2232.23|2230.83|2223.13|39
1652141660000|2022-05-10 00:14:20|2240.04|2232.34|2244.96|2237.26|2245.44|2237.74|2237.13|2229.43|40
1652141670000|2022-05-10 00:14:30|2243.75|2236.05|2240.92|2233.22|2243.75|2236.05|2240.45|2232.75|39
1652141680000|2022-05-10 00:14:40|2240.83|2233.13|2246.15|2238.45|2246.62|2238.92|2240.1|2232.4|39
1652141690000|2022-05-10 00:14:50|2245.74|2238.04|2242.67|2234.97|2246.11|2238.41|2240.47|2232.77|39
1652141700000|2022-05-10 00:15:00|2242.93|2235.23|2236.64|2228.94|2243.26|2235.56|2236.58|2228.88|40
1652141710000|2022-05-10 00:15:10|2236.5|2228.8|2241.31|2233.61|2241.81|2234.11|2236.19|2228.49|40
1652141720000|2022-05-10 00:15:20|2240.97|2233.27|2233.62|2225.92|2241.11|2233.41|2233.58|2225.88|37
1652141730000|2022-05-10 00:15:30|2233.68|2225.98|2232.76|2225.06|2235.35|2227.65|2231.65|2223.95|39
1652141740000|2022-05-10 00:15:40|2233.42|2225.72|2237.31|2229.61|2237.69|2229.99|2232.64|2224.94|39
1652141750000|2022-05-10 00:15:50|2237.35|2229.65|2242.8|2235.1|2243.28|2235.58|2237.23|2229.53|37
1652141760000|2022-05-10 00:16:00|2243.25|2235.55|2239.41|2231.71|2244.88|2237.18|2238.72|2231.02|39
1652141770000|2022-05-10 00:16:10|2239.47|2231.77|2241|2233.3|2242.49|2234.79|2238.75|2231.05|40
1652141780000|2022-05-10 00:16:20|2240.72|2233.02|2237.8|2230.1|2240.85|2233.15|2236.99|2229.29|39
1652141790000|2022-05-10 00:16:30|2238.3|2230.6|2234.89|2227.19|2239.13|2231.43|2234.89|2227.19|40
1652141800000|2022-05-10 00:16:40|2234.49|2226.79|2236.58|2228.88|2236.96|2229.26|2233.99|2226.29|39
1652141810000|2022-05-10 00:16:50|2236.31|2228.61|2241.2|2233.5|2243.19|2235.49|2236.09|2228.39|40
1652141820000|2022-05-10 00:17:00|2240.52|2232.82|2239.69|2231.99|2242.98|2235.28|2239.69|2231.99|40
1652141830000|2022-05-10 00:17:10|2239.58|2231.88|2238.76|2231.06|2240.44|2232.74|2238.7|2231|40
1652141840000|2022-05-10 00:17:20|2238.9|2231.2|2234.46|2226.76|2238.95|2231.25|2234.46|2226.76|40
1652141850000|2022-05-10 00:17:30|2234.38|2226.68|2233.15|2225.45|2234.67|2226.97|2232.63|2224.93|40
1652141860000|2022-05-10 00:17:40|2232.93|2225.23|2230.29|2222.59|2233.18|2225.48|2229.52|2221.82|40
1652141870000|2022-05-10 00:17:50|2230.16|2222.46|2227.32|2219.62|2230.16|2222.46|2227.32|2219.62|37
1652141880000|2022-05-10 00:18:00|2227.58|2219.88|2228.03|2220.33|2228.57|2220.87|2226.74|2219.04|38
1652141890000|2022-05-10 00:18:10|2227.61|2219.91|2234.12|2226.42|2236.79|2229.09|2227.61|2219.91|40
1652141900000|2022-05-10 00:18:20|2234.05|2226.35|2231.92|2224.22|2234.4|2226.7|2231.66|2223.96|40
1652141910000|2022-05-10 00:18:30|2232.2|2224.5|2232.38|2224.68|2233.64|2225.94|2231.73|2224.03|40
1652141920000|2022-05-10 00:18:40|2232.4|2224.7|2229.41|2221.71|2232.4|2224.7|2229.41|2221.71|39
1652141930000|2022-05-10 00:18:50|2229.68|2221.98|2226.43|2218.73|2229.68|2221.98|2226.02|2218.32|40
1652141940000|2022-05-10 00:19:00|2226.1|2218.4|2223.89|2216.19|2226.14|2218.44|2223.89|2216.19|38
1652141950000|2022-05-10 00:19:10|2224.17|2216.47|2221.57|2213.87|2225.72|2218.02|2221.42|2213.72|39
1652141960000|2022-05-10 00:19:20|2221.62|2213.92|2224.8|2217.1|2224.93|2217.23|2220.53|2212.83|38
1652141970000|2022-05-10 00:19:30|2224.78|2217.08|2222.14|2214.44|2225.27|2217.57|2221.65|2213.95|38
1652141980000|2022-05-10 00:19:40|2221.99|2214.29|2218.5|2210.8|2222.1|2214.4|2217.77|2210.07|38
1652141990000|2022-05-10 00:19:50|2218.29|2210.59|2220.19|2212.49|2220.19|2212.49|2217.81|2210.11|40
1652142000000|2022-05-10 00:20:00|2220.16|2212.46|2218.28|2210.58|2220.91|2213.21|2218.15|2210.45|39
1652142010000|2022-05-10 00:20:10|2218.25|2210.55|2217.43|2209.73|2218.28|2210.58|2215.43|2207.73|37
1652142020000|2022-05-10 00:20:20|2217.32|2209.62|2216.75|2209.05|2218.27|2210.57|2215.37|2207.67|37
1652142030000|2022-05-10 00:20:30|2216.86|2209.16|2216.65|2208.95|2218.62|2210.92|2214.78|2207.08|38
1652142040000|2022-05-10 00:20:40|2216.56|2208.86|2216.02|2208.32|2218.08|2210.38|2215.75|2208.05|39
1652142050000|2022-05-10 00:20:50|2216.03|2208.33|2216.9|2209.2|2218.77|2211.07|2215.73|2208.03|38
1652142060000|2022-05-10 00:21:00|2216.82|2209.12|2221.64|2213.94|2222.35|2214.65|2216.82|2209.12|39
1652142070000|2022-05-10 00:21:10|2221.5|2213.8|2221.87|2214.17|2223.29|2215.59|2220.24|2212.54|39
1652142080000|2022-05-10 00:21:20|2222.15|2214.45|2222.33|2214.63|2224.5|2216.8|2221.42|2213.72|39
1652142090000|2022-05-10 00:21:30|2222.14|2214.44|2220.14|2212.44|2222.14|2214.44|2218.77|2211.07|39
1652142100000|2022-05-10 00:21:40|2220.19|2212.49|2218.94|2211.24|2220.54|2212.84|2217.38|2209.68|39
1652142110000|2022-05-10 00:21:50|2219.14|2211.44|2217.95|2210.25|2219.6|2211.9|2216.62|2208.92|35
1652142120000|2022-05-10 00:22:00|2218.23|2210.53|2218.2|2210.5|2220.25|2212.55|2217.8|2210.1|39
1652142130000|2022-05-10 00:22:10|2217.25|2209.55|2219.35|2211.65|2220.64|2212.94|2217|2209.3|38
1652142140000|2022-05-10 00:22:20|2219.4|2211.7|2217.72|2210.02|2220.38|2212.68|2217.61|2209.91|39
1652142150000|2022-05-10 00:22:30|2217.94|2210.24|2216.72|2209.02|2218.18|2210.48|2216.59|2208.89|39
1652142160000|2022-05-10 00:22:40|2216.99|2209.29|2218.34|2210.64|2219.33|2211.63|2216.5|2208.8|40
1652142170000|2022-05-10 00:22:50|2217.82|2210.12|2218.35|2210.65|2218.65|2210.95|2216.13|2208.43|38
1652142180000|2022-05-10 00:23:00|2218.55|2210.85|2214.62|2206.92|2218.64|2210.94|2214.62|2206.92|39
1652142190000|2022-05-10 00:23:10|2214.64|2206.94|2214.73|2207.03|2215.93|2208.23|2213.89|2206.19|40
1652142200000|2022-05-10 00:23:20|2214.5|2206.8|2214.59|2206.89|2215.15|2207.45|2212.73|2205.03|37
1652142210000|2022-05-10 00:23:30|2214.64|2206.94|2216.75|2209.05|2217.26|2209.56|2213.59|2205.89|38
1652142220000|2022-05-10 00:23:40|2216.87|2209.17|2223.62|2215.92|2223.77|2216.07|2216.87|2209.17|40
1652142230000|2022-05-10 00:23:50|2223.71|2216.01|2227.64|2219.94|2229.56|2221.86|2223.16|2215.46|39
1652142240000|2022-05-10 00:24:00|2227.21|2219.51|2230.88|2223.18|2231.79|2224.09|2227.21|2219.51|38
1652142250000|2022-05-10 00:24:10|2230.79|2223.09|2229.65|2221.95|2230.84|2223.14|2227.98|2220.28|38
1652142260000|2022-05-10 00:24:20|2229.59|2221.89|2220.55|2212.85|2229.59|2221.89|2220.55|2212.85|39
1652142270000|2022-05-10 00:24:30|2220.43|2212.73|2218.37|2210.67|2221.15|2213.45|2217.88|2210.18|38
1652142280000|2022-05-10 00:24:40|2218.24|2210.54|2218.52|2210.82|2221.35|2213.65|2218.24|2210.54|38
1652142290000|2022-05-10 00:24:50|2218.38|2210.68|2214.41|2206.71|2218.38|2210.68|2213.62|2205.92|39
1652142300000|2022-05-10 00:25:00|2215.05|2207.35|2215.67|2207.97|2216.86|2209.16|2215.05|2207.35|40
1652142310000|2022-05-10 00:25:10|2215.12|2207.42|2212.61|2204.91|2215.12|2207.42|2212.61|2204.91|38
1652142320000|2022-05-10 00:25:20|2212.59|2204.89|2214.79|2207.09|2214.8|2207.1|2211.71|2204.01|40
1652142330000|2022-05-10 00:25:30|2214.28|2206.58|2214.23|2206.53|2215.83|2208.13|2212.86|2205.16|40
1652142340000|2022-05-10 00:25:40|2214.06|2206.36|2213.71|2206.01|2216.4|2208.7|2213.52|2205.82|38
1652142350000|2022-05-10 00:25:50|2213.68|2205.98|2215.19|2207.49|2215.51|2207.81|2213.17|2205.47|38
1652142360000|2022-05-10 00:26:00|2215.43|2207.73|2217.27|2209.57|2217.91|2210.21|2214|2206.3|39
1652142370000|2022-05-10 00:26:10|2217.32|2209.62|2215.34|2207.64|2217.67|2209.97|2215.34|2207.64|38
1652142380000|2022-05-10 00:26:20|2215.42|2207.72|2216.09|2208.39|2216.86|2209.16|2214.86|2207.16|39
1652142390000|2022-05-10 00:26:30|2216.04|2208.34|2213.41|2205.71|2216.54|2208.84|2212.7|2205|39
1652142400000|2022-05-10 00:26:40|2213.06|2205.36|2213.06|2205.36|2213.73|2206.03|2211.97|2204.27|38
1652142410000|2022-05-10 00:26:50|2213.25|2205.55|2213.96|2206.26|2215.41|2207.71|2212.99|2205.29|38
1652142420000|2022-05-10 00:27:00|2214.44|2206.74|2211.96|2204.26|2214.78|2207.08|2211.82|2204.12|38
1652142430000|2022-05-10 00:27:10|2211.55|2203.85|2212.05|2204.35|2214.4|2206.7|2211.15|2203.45|39
1652142440000|2022-05-10 00:27:20|2212.04|2204.34|2210.76|2203.06|2212.04|2204.34|2210.45|2202.75|37
1652142450000|2022-05-10 00:27:30|2210.78|2203.08|2209.27|2201.57|2210.82|2203.12|2208.94|2201.24|38
1652142460000|2022-05-10 00:27:40|2208.63|2200.93|2208.61|2200.91|2209.91|2202.21|2208.58|2200.88|39
1652142470000|2022-05-10 00:27:50|2208.38|2200.68|2206.19|2198.49|2208.38|2200.68|2205.28|2197.58|38
1652142480000|2022-05-10 00:28:00|2206|2198.3|2210.39|2202.69|2211.75|2204.05|2205.53|2197.83|39
1652142490000|2022-05-10 00:28:10|2210.38|2202.68|2209.75|2202.05|2210.38|2202.68|2205.95|2198.25|39
1652142500000|2022-05-10 00:28:20|2209.71|2202.01|2208|2200.3|2209.71|2202.01|2207.03|2199.33|37
1652142510000|2022-05-10 00:28:30|2207.53|2199.83|2210.01|2202.31|2210.15|2202.45|2207.01|2199.31|39
1652142520000|2022-05-10 00:28:40|2210.21|2202.51|2206.92|2199.22|2210.47|2202.77|2206.92|2199.22|37
1652142530000|2022-05-10 00:28:50|2207.1|2199.4|2206.77|2199.07|2207.54|2199.84|2205.59|2197.89|37
1652142540000|2022-05-10 00:29:00|2206.72|2199.02|2206.65|2198.95|2208.5|2200.8|2206.11|2198.41|40
1652142550000|2022-05-10 00:29:10|2206.56|2198.86|2206.72|2199.02|2209.87|2202.17|2206.38|2198.68|39
1652142560000|2022-05-10 00:29:20|2206.49|2198.79|2207.41|2199.71|2207.6|2199.9|2205.12|2197.42|36
1652142570000|2022-05-10 00:29:30|2207.53|2199.83|2207.03|2199.33|2208.81|2201.11|2205.76|2198.06|40
1652142580000|2022-05-10 00:29:40|2207.09|2199.39|2205.61|2197.91|2207.65|2199.95|2205.52|2197.82|39
1652142590000|2022-05-10 00:29:50|2205.89|2198.19|2209.51|2201.81|2210.02|2202.32|2205.89|2198.19|39
1652142600000|2022-05-10 00:30:00|2209.85|2202.15|2217.8|2210.1|2217.86|2210.16|2208.29|2200.59|40
1652142610000|2022-05-10 00:30:10|2218.29|2210.59|2217.73|2210.03|2221.19|2213.49|2217.19|2209.49|39
1652142620000|2022-05-10 00:30:20|2217.45|2209.75|2211.92|2204.22|2217.45|2209.75|2211.92|2204.22|40
1652142630000|2022-05-10 00:30:30|2211.74|2204.04|2211.55|2203.85|2214.21|2206.51|2210.83|2203.13|40
1652142640000|2022-05-10 00:30:40|2211.42|2203.72|2211.12|2203.42|2211.59|2203.89|2210.13|2202.43|38
1652142650000|2022-05-10 00:30:50|2210.87|2203.17|2211.3|2203.6|2212.2|2204.5|2210.01|2202.31|38
1652142660000|2022-05-10 00:31:00|2211.28|2203.58|2210.48|2202.78|2214.09|2206.39|2210.47|2202.77|40
1652142670000|2022-05-10 00:31:10|2210.42|2202.72|2208.16|2200.46|2210.53|2202.83|2207.7|2200|40
1652142680000|2022-05-10 00:31:20|2207.9|2200.2|2208.32|2200.62|2208.39|2200.69|2206.35|2198.65|34
1652142690000|2022-05-10 00:31:30|2208.95|2201.25|2206.32|2198.62|2208.95|2201.25|2205.01|2197.31|39
1652142700000|2022-05-10 00:31:40|2206.4|2198.7|2208.06|2200.36|2208.06|2200.36|2205.45|2197.75|39
1652142710000|2022-05-10 00:31:50|2208.18|2200.48|2207.51|2199.81|2208.18|2200.48|2206.04|2198.34|39
1652142720000|2022-05-10 00:32:00|2207.25|2199.55|2205.02|2197.32|2208.41|2200.71|2205.02|2197.32|38
1652142730000|2022-05-10 00:32:10|2205.07|2197.37|2204.4|2196.7|2205.57|2197.87|2204.29|2196.59|38
1652142740000|2022-05-10 00:32:20|2204.24|2196.54|2207.07|2199.37|2207.43|2199.73|2203.92|2196.22|38
1652142750000|2022-05-10 00:32:30|2206.53|2198.83|2206.2|2198.5|2207.86|2200.16|2205.44|2197.74|40
1652142760000|2022-05-10 00:32:40|2206.17|2198.47|2212.93|2205.23|2212.93|2205.23|2206.17|2198.47|38
1652142770000|2022-05-10 00:32:50|2213.03|2205.33|2210.19|2202.49|2213.49|2205.79|2210.19|2202.49|40
1652142780000|2022-05-10 00:33:00|2210.44|2202.74|2217.09|2209.39|2217.82|2210.12|2210.44|2202.74|40
1652142790000|2022-05-10 00:33:10|2217.45|2209.75|2214.58|2206.88|2220.15|2212.45|2213.28|2205.58|38
1652142800000|2022-05-10 00:33:20|2214.38|2206.68|2211.06|2203.36|2214.99|2207.29|2210.48|2202.78|39
1652142810000|2022-05-10 00:33:30|2211.01|2203.31|2210.33|2202.63|2211.6|2203.9|2208.42|2200.72|40
1652142820000|2022-05-10 00:33:40|2209.83|2202.13|2208.24|2200.54|2210.6|2202.9|2207.87|2200.17|40
1652142830000|2022-05-10 00:33:50|2208.43|2200.73|2210.89|2203.19|2210.89|2203.19|2207.87|2200.17|38
1652142840000|2022-05-10 00:34:00|2211.57|2203.87|2214.83|2207.13|2215.56|2207.86|2210.25|2202.55|40
1652142850000|2022-05-10 00:34:10|2215.03|2207.33|2219.16|2211.46|2219.16|2211.46|2215.03|2207.33|39
1652142860000|2022-05-10 00:34:20|2219.23|2211.53|2219.88|2212.18|2219.88|2212.18|2217.47|2209.77|40
1652142870000|2022-05-10 00:34:30|2219.91|2212.21|2218.41|2210.71|2219.92|2212.22|2218.14|2210.44|39
1652142880000|2022-05-10 00:34:40|2218.67|2210.97|2218.77|2211.07|2218.83|2211.13|2216.01|2208.31|39
1652142890000|2022-05-10 00:34:50|2218.69|2210.99|2218.86|2211.16|2220.1|2212.4|2218.14|2210.44|39
1652142900000|2022-05-10 00:35:00|2218.65|2210.95|2227.34|2219.64|2227.51|2219.81|2218.62|2210.92|40
1652142910000|2022-05-10 00:35:10|2228.84|2221.14|2226.64|2218.94|2231.61|2223.91|2226.27|2218.57|39
1652142920000|2022-05-10 00:35:20|2226.26|2218.56|2224.95|2217.25|2226.42|2218.72|2223.33|2215.63|40
1652142930000|2022-05-10 00:35:30|2224.45|2216.75|2228.06|2220.36|2228.59|2220.89|2223.04|2215.34|39
1652142940000|2022-05-10 00:35:40|2228.11|2220.41|2226.24|2218.54|2228.28|2220.58|2225.25|2217.55|40
1652142950000|2022-05-10 00:35:50|2226.28|2218.58|2225.52|2217.82|2228.28|2220.58|2225.27|2217.57|39
1652142960000|2022-05-10 00:36:00|2225.64|2217.94|2227.97|2220.27|2229.26|2221.56|2225.45|2217.75|40
1652142970000|2022-05-10 00:36:10|2227.84|2220.14|2226.12|2218.42|2228.18|2220.48|2226.12|2218.42|40
1652142980000|2022-05-10 00:36:20|2226.25|2218.55|2234.74|2227.04|2234.87|2227.17|2226.25|2218.55|40
1652142990000|2022-05-10 00:36:30|2234.41|2226.71|2237.09|2229.39|2237.61|2229.91|2234.19|2226.49|40
1652143000000|2022-05-10 00:36:40|2237.38|2229.68|2236.23|2228.53|2238.35|2230.65|2235.1|2227.4|39
1652143010000|2022-05-10 00:36:50|2236.14|2228.44|2237.27|2229.57|2238.61|2230.91|2236.09|2228.39|38
1652143020000|2022-05-10 00:37:00|2237.15|2229.45|2242.46|2234.76|2242.93|2235.23|2237.15|2229.45|39
1652143030000|2022-05-10 00:37:10|2242.37|2234.67|2238.45|2230.75|2242.56|2234.86|2237.32|2229.62|39
1652143040000|2022-05-10 00:37:20|2238.17|2230.47|2234.69|2226.99|2238.17|2230.47|2234.69|2226.99|38
1652143050000|2022-05-10 00:37:30|2234.53|2226.83|2236.42|2228.72|2236.84|2229.14|2233.46|2225.76|39
1652143060000|2022-05-10 00:37:40|2236.4|2228.7|2234.25|2226.55|2236.48|2228.78|2233.88|2226.18|39
1652143070000|2022-05-10 00:37:50|2234.07|2226.37|2232.03|2224.33|2234.1|2226.4|2231.93|2224.23|39
1652143080000|2022-05-10 00:38:00|2232.02|2224.32|2233.76|2226.06|2234.3|2226.6|2231.12|2223.42|40
1652143090000|2022-05-10 00:38:10|2233.93|2226.23|2233.99|2226.29|2235.26|2227.56|2233.12|2225.42|37
1652143100000|2022-05-10 00:38:20|2233.85|2226.15|2231.09|2223.39|2233.85|2226.15|2231.09|2223.39|40
1652143110000|2022-05-10 00:38:30|2231.12|2223.42|2233.14|2225.44|2233.34|2225.64|2230.57|2222.87|38
1652143120000|2022-05-10 00:38:40|2233.3|2225.6|2235.89|2228.19|2237.07|2229.37|2233.18|2225.48|36
1652143130000|2022-05-10 00:38:50|2235.85|2228.15|2237.29|2229.59|2237.29|2229.59|2235.75|2228.05|39
1652143140000|2022-05-10 00:39:00|2237.35|2229.65|2241.92|2234.22|2242.26|2234.56|2237.35|2229.65|39
1652143150000|2022-05-10 00:39:10|2241.56|2233.86|2237|2229.3|2241.56|2233.86|2237|2229.3|37
1652143160000|2022-05-10 00:39:20|2236.94|2229.24|2239.27|2231.57|2240.18|2232.48|2236.94|2229.24|37
1652143170000|2022-05-10 00:39:30|2239.46|2231.76|2242.65|2234.95|2243.41|2235.71|2237.71|2230.01|40
1652143180000|2022-05-10 00:39:40|2242.56|2234.86|2245.12|2237.42|2245.14|2237.44|2241.39|2233.69|39
1652143190000|2022-05-10 00:39:50|2245.23|2237.53|2246.23|2238.53|2247.82|2240.12|2244.99|2237.29|40
1652143200000|2022-05-10 00:40:00|2246.17|2238.47|2250.49|2242.79|2250.7|2243|2245.96|2238.26|40
1652143210000|2022-05-10 00:40:10|2250.67|2242.97|2256.67|2248.97|2257.1|2249.4|2250.28|2242.58|36
1652143220000|2022-05-10 00:40:20|2256.66|2248.96|2257.63|2249.93|2257.63|2249.93|2252.17|2244.47|40
1652143230000|2022-05-10 00:40:30|2257.67|2249.97|2259.6|2251.9|2259.6|2251.9|2256.7|2249|39
1652143240000|2022-05-10 00:40:40|2260.16|2252.46|2260.84|2253.14|2261.16|2253.46|2258.95|2251.25|39
1652143250000|2022-05-10 00:40:50|2260.6|2252.9|2258.4|2250.7|2262.3|2254.6|2258.4|2250.7|39
1652143260000|2022-05-10 00:41:00|2258.33|2250.63|2259.5|2251.8|2260.24|2252.54|2257.95|2250.25|39
1652143270000|2022-05-10 00:41:10|2258.92|2251.22|2255.33|2247.63|2258.94|2251.24|2255.3|2247.6|39
1652143280000|2022-05-10 00:41:20|2255.28|2247.58|2255.93|2248.23|2258.05|2250.35|2254.38|2246.68|39
1652143290000|2022-05-10 00:41:30|2256.02|2248.32|2255.13|2247.43|2256.54|2248.84|2254.9|2247.2|39
1652143300000|2022-05-10 00:41:40|2254.86|2247.16|2255.06|2247.36|2255.89|2248.19|2254.56|2246.86|40
1652143310000|2022-05-10 00:41:50|2255.14|2247.44|2254.82|2247.12|2256.53|2248.83|2254.82|2247.12|39
1652143320000|2022-05-10 00:42:00|2254.84|2247.14|2256.03|2248.33|2256.52|2248.82|2254.84|2247.14|39
1652143330000|2022-05-10 00:42:10|2256.04|2248.34|2261.2|2253.5|2261.71|2254.01|2256.04|2248.34|37
1652143340000|2022-05-10 00:42:20|2261.12|2253.42|2264.44|2256.74|2264.44|2256.74|2260.5|2252.8|38
1652143350000|2022-05-10 00:42:30|2264.15|2256.45|2266.59|2258.89|2268.34|2260.64|2264.09|2256.39|39
1652143360000|2022-05-10 00:42:40|2266.55|2258.85|2269.46|2261.76|2271|2263.3|2266.47|2258.77|40
1652143370000|2022-05-10 00:42:50|2269.29|2261.59|2268.14|2260.44|2269.83|2262.13|2266.71|2259.01|40
1652143380000|2022-05-10 00:43:00|2267.66|2259.96|2271.67|2263.97|2272.12|2264.42|2267.66|2259.96|38
1652143390000|2022-05-10 00:43:10|2271.91|2264.21|2278.31|2270.61|2278.31|2270.61|2271.91|2264.21|40
1652143400000|2022-05-10 00:43:20|2278.1|2270.4|2277.15|2269.45|2279.34|2271.64|2275.99|2268.29|40
1652143410000|2022-05-10 00:43:30|2277.03|2269.33|2278.15|2270.45|2279.88|2272.18|2275.87|2268.17|39
1652143420000|2022-05-10 00:43:40|2278.18|2270.48|2283.63|2275.93|2284.54|2276.84|2276.96|2269.26|40
1652143430000|2022-05-10 00:43:50|2283.53|2275.83|2279.5|2271.8|2283.53|2275.83|2279.1|2271.4|39
1652143440000|2022-05-10 00:44:00|2279.2|2271.5|2284.2|2276.5|2285.3|2277.6|2279.2|2271.5|39
1652143450000|2022-05-10 00:44:10|2284|2276.3|2282.73|2275.03|2284.56|2276.86|2280.71|2273.01|40
1652143460000|2022-05-10 00:44:20|2283.13|2275.43|2288.4|2280.7|2288.4|2280.7|2283.13|2275.43|38
1652143470000|2022-05-10 00:44:30|2288.24|2280.54|2287.47|2279.77|2288.34|2280.64|2285.71|2278.01|39
1652143480000|2022-05-10 00:44:40|2287.52|2279.82|2288.7|2281|2288.78|2281.08|2287.18|2279.48|39
1652143490000|2022-05-10 00:44:50|2288.89|2281.19|2288.28|2280.58|2288.89|2281.19|2287.1|2279.4|39
1652143500000|2022-05-10 00:45:00|2288.72|2281.02|2284.35|2276.65|2289.17|2281.47|2283.71|2276.01|39
1652143510000|2022-05-10 00:45:10|2283.82|2276.12|2280.42|2272.72|2284.08|2276.38|2278.93|2271.23|40
1652143520000|2022-05-10 00:45:20|2279.34|2271.64|2281.5|2273.8|2281.5|2273.8|2277.04|2269.34|40
1652143530000|2022-05-10 00:45:30|2281.94|2274.24|2282.73|2275.03|2284.16|2276.46|2280.16|2272.46|38
1652143540000|2022-05-10 00:45:40|2282.87|2275.17|2281.18|2273.48|2283.73|2276.03|2281.08|2273.38|40
1652143550000|2022-05-10 00:45:50|2281.55|2273.85|2281.16|2273.46|2284|2276.3|2280.68|2272.98|40
1652143560000|2022-05-10 00:46:00|2281.46|2273.76|2281.36|2273.66|2284.58|2276.88|2281.36|2273.66|40
1652143570000|2022-05-10 00:46:10|2281.34|2273.64|2285.8|2278.1|2286.09|2278.39|2280.39|2272.69|40
1652143580000|2022-05-10 00:46:20|2285.31|2277.61|2286.97|2279.27|2287.41|2279.71|2284.21|2276.51|39
1652143590000|2022-05-10 00:46:30|2287.82|2280.12|2299.05|2291.35|2299.21|2291.51|2287.82|2280.12|40
1652143600000|2022-05-10 00:46:40|2299.01|2291.31|2295.37|2287.67|2302.34|2294.64|2295.35|2287.65|40
1652143610000|2022-05-10 00:46:50|2295.29|2287.59|2295.04|2287.34|2296.03|2288.33|2292.68|2284.98|40
1652143620000|2022-05-10 00:47:00|2294.76|2287.06|2289.51|2281.81|2294.76|2287.06|2289.51|2281.81|40
1652143630000|2022-05-10 00:47:10|2288.92|2281.22|2287.44|2279.74|2290.21|2282.51|2285.89|2278.19|39
1652143640000|2022-05-10 00:47:20|2287.27|2279.57|2289.18|2281.48|2290.6|2282.9|2286.8|2279.1|40
1652143650000|2022-05-10 00:47:30|2288.97|2281.27|2286.71|2279.01|2289.04|2281.34|2286.57|2278.87|37
1652143660000|2022-05-10 00:47:40|2286.81|2279.11|2283.95|2276.25|2287.4|2279.7|2282.15|2274.45|38
1652143670000|2022-05-10 00:47:50|2284.2|2276.5|2286.74|2279.04|2286.74|2279.04|2283.75|2276.05|40
1652143680000|2022-05-10 00:48:00|2286.61|2278.91|2282.48|2274.78|2287.7|2280|2282.19|2274.49|39
1652143690000|2022-05-10 00:48:10|2282.69|2274.99|2285.14|2277.44|2285.14|2277.44|2282.69|2274.99|38
1652143700000|2022-05-10 00:48:20|2285.21|2277.51|2280.34|2272.64|2286.04|2278.34|2280.34|2272.64|40
1652143710000|2022-05-10 00:48:30|2280.26|2272.56|2278.05|2270.35|2280.66|2272.96|2277.24|2269.54|39
1652143720000|2022-05-10 00:48:40|2277.99|2270.29|2279.74|2272.04|2280.05|2272.35|2275.84|2268.14|40
1652143730000|2022-05-10 00:48:50|2279.96|2272.26|2278.68|2270.98|2280.47|2272.77|2278.56|2270.86|39
1652143740000|2022-05-10 00:49:00|2278.66|2270.96|2275.57|2267.87|2278.68|2270.98|2275.32|2267.62|39
1652143750000|2022-05-10 00:49:10|2275.47|2267.77|2274.03|2266.33|2276.39|2268.69|2274.03|2266.33|38
1652143760000|2022-05-10 00:49:20|2273.95|2266.25|2273.64|2265.94|2275.2|2267.5|2273.39|2265.69|40
1652143770000|2022-05-10 00:49:30|2273.51|2265.81|2271.43|2263.73|2274.57|2266.87|2270.39|2262.69|38
1652143780000|2022-05-10 00:49:40|2271.26|2263.56|2273.64|2265.94|2275.29|2267.59|2270.89|2263.19|39
1652143790000|2022-05-10 00:49:50|2273.59|2265.89|2273.57|2265.87|2274.96|2267.26|2272.37|2264.67|40
1652143800000|2022-05-10 00:50:00|2273.37|2265.67|2272.71|2265.01|2275.12|2267.42|2272.71|2265.01|39
1652143810000|2022-05-10 00:50:10|2272.63|2264.93|2276.8|2269.1|2277.37|2269.67|2272.18|2264.48|39
1652143820000|2022-05-10 00:50:20|2276.58|2268.88|2279.52|2271.82|2279.73|2272.03|2276.24|2268.54|40
1652143830000|2022-05-10 00:50:30|2279.44|2271.74|2280.19|2272.49|2280.78|2273.08|2279.44|2271.74|39
1652143840000|2022-05-10 00:50:40|2279.97|2272.27|2282.44|2274.74|2283.09|2275.39|2279.97|2272.27|39
1652143850000|2022-05-10 00:50:50|2282.57|2274.87|2279.21|2271.51|2282.88|2275.18|2279.21|2271.51|39
1652143860000|2022-05-10 00:51:00|2279.44|2271.74|2277.14|2269.44|2279.56|2271.86|2276.35|2268.65|39
1652143870000|2022-05-10 00:51:10|2277.2|2269.5|2275.82|2268.12|2278.35|2270.65|2275.58|2267.88|40
1652143880000|2022-05-10 00:51:20|2275.75|2268.05|2271.44|2263.74|2275.79|2268.09|2271.44|2263.74|39
1652143890000|2022-05-10 00:51:30|2271.59|2263.89|2272.56|2264.86|2273.19|2265.49|2271.11|2263.41|38
1652143900000|2022-05-10 00:51:40|2272.63|2264.93|2270.14|2262.44|2272.68|2264.98|2269.87|2262.17|39
1652143910000|2022-05-10 00:51:50|2270.11|2262.41|2270.85|2263.15|2272.57|2264.87|2269.91|2262.21|37
1652143920000|2022-05-10 00:52:00|2270.59|2262.89|2271.6|2263.9|2272.3|2264.6|2269.41|2261.71|38
1652143930000|2022-05-10 00:52:10|2271.53|2263.83|2272.62|2264.92|2272.62|2264.92|2270.76|2263.06|38
1652143940000|2022-05-10 00:52:20|2272.53|2264.83|2269.5|2261.8|2272.77|2265.07|2269.5|2261.8|39
1652143950000|2022-05-10 00:52:30|2269.47|2261.77|2272.7|2265|2273.16|2265.46|2269.42|2261.72|38
1652143960000|2022-05-10 00:52:40|2272.69|2264.99|2268.77|2261.07|2272.69|2264.99|2268.77|2261.07|40
1652143970000|2022-05-10 00:52:50|2268.71|2261.01|2269.15|2261.45|2271.05|2263.35|2268.71|2261.01|39
1652143980000|2022-05-10 00:53:00|2269.08|2261.38|2272.05|2264.35|2272.1|2264.4|2268.77|2261.07|38
1652143990000|2022-05-10 00:53:10|2271.89|2264.19|2269.86|2262.16|2272.07|2264.37|2269.86|2262.16|40
1652144000000|2022-05-10 00:53:20|2269.3|2261.6|2266.99|2259.29|2269.3|2261.6|2266.99|2259.29|40
1652144010000|2022-05-10 00:53:30|2266.98|2259.28|2268.27|2260.57|2268.39|2260.69|2266.98|2259.28|38
1652144020000|2022-05-10 00:53:40|2268.28|2260.58|2268.8|2261.1|2269.26|2261.56|2267.71|2260.01|38
1652144030000|2022-05-10 00:53:50|2268.78|2261.08|2271.42|2263.72|2271.42|2263.72|2268.64|2260.94|38
1652144040000|2022-05-10 00:54:00|2271.36|2263.66|2270.98|2263.28|2274.35|2266.65|2270.49|2262.79|38
1652144050000|2022-05-10 00:54:10|2271.04|2263.34|2268.58|2260.88|2271.04|2263.34|2268.44|2260.74|40
1652144060000|2022-05-10 00:54:20|2268.56|2260.86|2270.7|2263|2270.91|2263.21|2268.23|2260.53|40
1652144070000|2022-05-10 00:54:30|2270.69|2262.99|2270.37|2262.67|2271.11|2263.41|2269.28|2261.58|39
1652144080000|2022-05-10 00:54:40|2270.22|2262.52|2268.12|2260.42|2270.79|2263.09|2268.12|2260.42|38
1652144090000|2022-05-10 00:54:50|2268.18|2260.48|2269.98|2262.28|2269.98|2262.28|2267.92|2260.22|37
1652144100000|2022-05-10 00:55:00|2269.99|2262.29|2267.4|2259.7|2270.08|2262.38|2267.4|2259.7|39
1652144110000|2022-05-10 00:55:10|2267.49|2259.79|2270.17|2262.47|2270.83|2263.13|2267.49|2259.79|40
1652144120000|2022-05-10 00:55:20|2270.32|2262.62|2275.64|2267.94|2275.7|2268|2270.32|2262.62|39
1652144130000|2022-05-10 00:55:30|2275.16|2267.46|2273.93|2266.23|2276.4|2268.7|2273.83|2266.13|39
1652144140000|2022-05-10 00:55:40|2274.07|2266.37|2274.25|2266.55|2275.52|2267.82|2272.68|2264.98|37
1652144150000|2022-05-10 00:55:50|2274.48|2266.78|2274.34|2266.64|2275.95|2268.25|2274.34|2266.64|34
1652144160000|2022-05-10 00:56:00|2274.3|2266.6|2270.2|2262.5|2275.03|2267.33|2270.2|2262.5|39
1652144170000|2022-05-10 00:56:10|2270.11|2262.41|2270.4|2262.7|2271.97|2264.27|2269.73|2262.03|39
1652144180000|2022-05-10 00:56:20|2270.53|2262.83|2274.29|2266.59|2275.25|2267.55|2270.53|2262.83|37
1652144190000|2022-05-10 00:56:30|2274.27|2266.57|2276.09|2268.39|2276.42|2268.72|2273.72|2266.02|38
1652144200000|2022-05-10 00:56:40|2276.1|2268.4|2275.68|2267.98|2276.78|2269.08|2275.56|2267.86|32
1652144210000|2022-05-10 00:56:50|2275.7|2268|2275.24|2267.54|2275.7|2268|2274.12|2266.42|31
1652144220000|2022-05-10 00:57:00|2275.13|2267.43|2273.01|2265.31|2275.85|2268.15|2272.19|2264.49|33
1652144230000|2022-05-10 00:57:10|2273.09|2265.39|2272.97|2265.27|2275.7|2268|2272.97|2265.27|39
1652144240000|2022-05-10 00:57:20|2272.91|2265.21|2278.5|2270.8|2278.5|2270.8|2272.91|2265.21|35
1652144250000|2022-05-10 00:57:30|2278.34|2270.64|2280.72|2273.02|2280.72|2273.02|2277.1|2269.4|40
1652144260000|2022-05-10 00:57:40|2280.82|2273.12|2282.38|2274.68|2283.29|2275.59|2280.82|2273.12|39
1652144270000|2022-05-10 00:57:50|2282.76|2275.06|2280.57|2272.87|2285.54|2277.84|2280.57|2272.87|38
1652144280000|2022-05-10 00:58:00|2280.65|2272.95|2278.61|2270.91|2282.11|2274.41|2278.61|2270.91|39
1652144290000|2022-05-10 00:58:10|2278.7|2271|2278.54|2270.84|2279.58|2271.88|2278.19|2270.49|39
1652144300000|2022-05-10 00:58:20|2278.61|2270.91|2277.46|2269.76|2279.56|2271.86|2277.24|2269.54|37
1652144310000|2022-05-10 00:58:30|2277.07|2269.37|2279.9|2272.2|2279.9|2272.2|2277|2269.3|39
1652144320000|2022-05-10 00:58:40|2280.2|2272.5|2282.1|2274.4|2282.1|2274.4|2279.98|2272.28|36
1652144330000|2022-05-10 00:58:50|2282.47|2274.77|2284.01|2276.31|2285.32|2277.62|2282.34|2274.64|40
1652144340000|2022-05-10 00:59:00|2284.03|2276.33|2284.14|2276.44|2285|2277.3|2283.23|2275.53|38
1652144350000|2022-05-10 00:59:10|2284.12|2276.42|2284.43|2276.73|2286.44|2278.74|2283.94|2276.24|37
1652144360000|2022-05-10 00:59:20|2284.35|2276.65|2284.54|2276.84|2285.66|2277.96|2283.69|2275.99|39
1652144370000|2022-05-10 00:59:30|2284.93|2277.23|2285.78|2278.08|2287.67|2279.97|2284.93|2277.23|38
1652144380000|2022-05-10 00:59:40|2285.77|2278.07|2291.55|2283.85|2291.92|2284.22|2285.73|2278.03|40
1652144390000|2022-05-10 00:59:50|2290.77|2283.07|2290.42|2282.72|2291.34|2283.64|2289.35|2281.65|39
1652144400000|2022-05-10 01:00:00|2291.21|2283.51|2288.67|2280.97|2291.54|2283.84|2288.38|2280.68|40
1652144410000|2022-05-10 01:00:10|2288.69|2280.99|2287.17|2279.47|2289.25|2281.55|2286.68|2278.98|39
1652144420000|2022-05-10 01:00:20|2286.97|2279.27|2287.02|2279.32|2287.77|2280.07|2286.24|2278.54|38
1652144430000|2022-05-10 01:00:30|2286.88|2279.18|2286.91|2279.21|2287.33|2279.63|2285.69|2277.99|39
1652144440000|2022-05-10 01:00:40|2287.05|2279.35|2286.8|2279.1|2287.31|2279.61|2284.92|2277.22|39
1652144450000|2022-05-10 01:00:50|2286.71|2279.01|2283.71|2276.01|2287.22|2279.52|2283.71|2276.01|38
1652144460000|2022-05-10 01:01:00|2283.74|2276.04|2282.92|2275.22|2284.47|2276.77|2282.4|2274.7|40
1652144470000|2022-05-10 01:01:10|2282.87|2275.17|2281.72|2274.02|2283.17|2275.47|2278.88|2271.18|40
1652144480000|2022-05-10 01:01:20|2282.38|2274.68|2284.6|2276.9|2285.31|2277.61|2282.38|2274.68|39
1652144490000|2022-05-10 01:01:30|2284.4|2276.7|2284.66|2276.96|2286.35|2278.65|2284.4|2276.7|39
1652144500000|2022-05-10 01:01:40|2284.67|2276.97|2286.1|2278.4|2286.45|2278.75|2284.33|2276.63|37
1652144510000|2022-05-10 01:01:50|2285.95|2278.25|2285.7|2278|2286.14|2278.44|2283.91|2276.21|37
1652144520000|2022-05-10 01:02:00|2285.74|2278.04|2284.19|2276.49|2285.74|2278.04|2284.02|2276.32|31
1652144530000|2022-05-10 01:02:10|2284.13|2276.43|2284.58|2276.88|2284.6|2276.9|2283.33|2275.63|37
1652144540000|2022-05-10 01:02:20|2284.6|2276.9|2283.47|2275.77|2284.6|2276.9|2282.69|2274.99|24
1652144550000|2022-05-10 01:02:30|2283.49|2275.79|2286.01|2278.31|2286.46|2278.76|2283.21|2275.51|36
1652144560000|2022-05-10 01:02:40|2286.02|2278.32|2286.81|2279.11|2287.19|2279.49|2284.19|2276.49|35
1652144570000|2022-05-10 01:02:50|2287.24|2279.54|2286.73|2279.03|2287.72|2280.02|2286.07|2278.37|39
1652144580000|2022-05-10 01:03:00|2286.59|2278.89|2291.45|2283.75|2291.78|2284.08|2286.34|2278.64|38
1652144590000|2022-05-10 01:03:10|2292.07|2284.37|2295.5|2287.8|2296.53|2288.83|2291.89|2284.19|39
1652144600000|2022-05-10 01:03:20|2295.93|2288.23|2301.64|2293.94|2301.64|2293.94|2295.93|2288.23|40
1652144610000|2022-05-10 01:03:30|2301.54|2293.84|2302.97|2295.27|2302.97|2295.27|2299.14|2291.44|39
1652144620000|2022-05-10 01:03:40|2302.92|2295.22|2304.8|2297.1|2308.49|2300.79|2302.36|2294.66|38
1652144630000|2022-05-10 01:03:50|2304.62|2296.92|2305.4|2297.7|2308.46|2300.76|2304.62|2296.92|39
1652144640000|2022-05-10 01:04:00|2305.56|2297.86|2304.41|2296.71|2305.56|2297.86|2303.61|2295.91|39
1652144650000|2022-05-10 01:04:10|2304.47|2296.77|2306.62|2298.92|2306.62|2298.92|2302.35|2294.65|38
1652144660000|2022-05-10 01:04:20|2306.79|2299.09|2306.19|2298.49|2307.13|2299.43|2303.27|2295.57|39
1652144670000|2022-05-10 01:04:30|2305.94|2298.24|2305.87|2298.17|2305.94|2298.24|2304.33|2296.63|40
1652144680000|2022-05-10 01:04:40|2305.83|2298.13|2304.53|2296.83|2306.04|2298.34|2304.53|2296.83|36
1652144690000|2022-05-10 01:04:50|2304.77|2297.07|2314.18|2306.48|2315.05|2307.35|2304.77|2297.07|40
1652144700000|2022-05-10 01:05:00|2314.05|2306.35|2315.96|2308.26|2315.96|2308.26|2313.91|2306.21|39
1652144710000|2022-05-10 01:05:10|2316.07|2308.37|2324.98|2317.28|2327.03|2319.33|2316.07|2308.37|39
1652144720000|2022-05-10 01:05:20|2325.52|2317.82|2324.9|2317.2|2325.73|2318.03|2321.57|2313.87|40
1652144730000|2022-05-10 01:05:30|2325.27|2317.57|2321.28|2313.58|2329.34|2321.64|2321.28|2313.58|40
1652144740000|2022-05-10 01:05:40|2320.24|2312.54|2321.42|2313.72|2321.42|2313.72|2317.14|2309.44|39
1652144750000|2022-05-10 01:05:50|2320.44|2312.74|2319.98|2312.28|2320.77|2313.07|2318.34|2310.64|37
1652144760000|2022-05-10 01:06:00|2321.17|2313.47|2325.68|2317.98|2327.37|2319.67|2321.17|2313.47|39
1652144770000|2022-05-10 01:06:10|2325.66|2317.96|2321.83|2314.13|2325.66|2317.96|2320.24|2312.54|40
1652144780000|2022-05-10 01:06:20|2321.96|2314.26|2321.34|2313.64|2323.48|2315.78|2321.26|2313.56|38
1652144790000|2022-05-10 01:06:30|2321.2|2313.5|2323.11|2315.41|2323.16|2315.46|2319.73|2312.03|39
1652144800000|2022-05-10 01:06:40|2322.6|2314.9|2329.46|2321.76|2330.11|2322.41|2322.6|2314.9|40
1652144810000|2022-05-10 01:06:50|2329.48|2321.78|2324.31|2316.61|2330.3|2322.6|2324.31|2316.61|40
1652144820000|2022-05-10 01:07:00|2324.59|2316.89|2324.12|2316.42|2327.87|2320.17|2323.36|2315.66|38
1652144830000|2022-05-10 01:07:10|2324.16|2316.46|2325.84|2318.14|2327.51|2319.81|2324.16|2316.46|40
1652144840000|2022-05-10 01:07:20|2325.62|2317.92|2321.81|2314.11|2325.62|2317.92|2321.71|2314.01|40
1652144850000|2022-05-10 01:07:30|2321.75|2314.05|2316.88|2309.18|2321.75|2314.05|2316.88|2309.18|38
1652144860000|2022-05-10 01:07:40|2316.85|2309.15|2317.37|2309.67|2317.94|2310.24|2316.11|2308.41|40
1652144870000|2022-05-10 01:07:50|2317.36|2309.66|2315.5|2307.8|2317.36|2309.66|2314.87|2307.17|40
1652144880000|2022-05-10 01:08:00|2315.55|2307.85|2317.22|2309.52|2317.22|2309.52|2313.06|2305.36|40
1652144890000|2022-05-10 01:08:10|2317.45|2309.75|2315.53|2307.83|2317.45|2309.75|2315.53|2307.83|40
1652144900000|2022-05-10 01:08:20|2314.88|2307.18|2319.3|2311.6|2319.3|2311.6|2314.88|2307.18|40
1652144910000|2022-05-10 01:08:30|2319.23|2311.53|2322.4|2314.7|2323.29|2315.59|2318.97|2311.27|39
1652144920000|2022-05-10 01:08:40|2322.49|2314.79|2320.35|2312.65|2322.66|2314.96|2319.56|2311.86|39
1652144930000|2022-05-10 01:08:50|2320.59|2312.89|2321.3|2313.6|2321.41|2313.71|2320.52|2312.82|38
1652144940000|2022-05-10 01:09:00|2321.4|2313.7|2324.01|2316.31|2327.16|2319.46|2321.1|2313.4|40
1652144950000|2022-05-10 01:09:10|2323.81|2316.11|2326.55|2318.85|2327.32|2319.62|2323.81|2316.11|39
1652144960000|2022-05-10 01:09:20|2326.51|2318.81|2327.01|2319.31|2328.22|2320.52|2326.09|2318.39|39
1652144970000|2022-05-10 01:09:30|2327.07|2319.37|2337|2329.3|2337.24|2329.54|2325.89|2318.19|39
1652144980000|2022-05-10 01:09:40|2335.3|2327.6|2338.19|2330.49|2338.19|2330.49|2335.3|2327.6|40
1652144990000|2022-05-10 01:09:50|2338.12|2330.42|2333.57|2325.87|2338.14|2330.44|2333.33|2325.63|40
1652145000000|2022-05-10 01:10:00|2333.84|2326.14|2330.96|2323.26|2334.37|2326.67|2330.96|2323.26|39
1652145010000|2022-05-10 01:10:10|2330.91|2323.21|2329.27|2321.57|2332.05|2324.35|2328.51|2320.81|39
1652145020000|2022-05-10 01:10:20|2329.53|2321.83|2327.51|2319.81|2330.88|2323.18|2327.24|2319.54|38
1652145030000|2022-05-10 01:10:30|2326.99|2319.29|2326.57|2318.87|2327.39|2319.69|2322.62|2314.92|39
1652145040000|2022-05-10 01:10:40|2325.99|2318.29|2324.84|2317.14|2328.03|2320.33|2324.84|2317.14|39
1652145050000|2022-05-10 01:10:50|2326.05|2318.35|2326.23|2318.53|2327.54|2319.84|2324.93|2317.23|36
1652145060000|2022-05-10 01:11:00|2326.27|2318.57|2323.23|2315.53|2326.27|2318.57|2322.37|2314.67|40
1652145070000|2022-05-10 01:11:10|2323.04|2315.34|2329.32|2321.62|2329.64|2321.94|2322.05|2314.35|39
1652145080000|2022-05-10 01:11:20|2329.14|2321.44|2328.59|2320.89|2330.48|2322.78|2328.59|2320.89|39
1652145090000|2022-05-10 01:11:30|2328.92|2321.22|2325.24|2317.54|2328.99|2321.29|2325.18|2317.48|39
1652145100000|2022-05-10 01:11:40|2325.29|2317.59|2326.8|2319.1|2327.39|2319.69|2325.16|2317.46|39
1652145110000|2022-05-10 01:11:50|2327.17|2319.47|2325.39|2317.69|2328.96|2321.26|2325.39|2317.69|39
1652145120000|2022-05-10 01:12:00|2325.26|2317.56|2325.81|2318.11|2325.81|2318.11|2324.61|2316.91|39
1652145130000|2022-05-10 01:12:10|2325.91|2318.21|2324.64|2316.94|2326.33|2318.63|2323.52|2315.82|39
1652145140000|2022-05-10 01:12:20|2324.86|2317.16|2322.04|2314.34|2324.87|2317.17|2321.55|2313.85|39
1652145150000|2022-05-10 01:12:30|2322.24|2314.54|2321.21|2313.51|2323.04|2315.34|2320.88|2313.18|37
1652145160000|2022-05-10 01:12:40|2321.17|2313.47|2320.73|2313.03|2321.75|2314.05|2318.88|2311.18|40
1652145170000|2022-05-10 01:12:50|2320.81|2313.11|2318.03|2310.33|2321.4|2313.7|2317.31|2309.61|34
1652145180000|2022-05-10 01:13:00|2317.98|2310.28|2317.06|2309.36|2318.13|2310.43|2316.14|2308.44|37
1652145190000|2022-05-10 01:13:10|2316.92|2309.22|2316.28|2308.58|2316.93|2309.23|2315.93|2308.23|36
1652145200000|2022-05-10 01:13:20|2316.44|2308.74|2317.62|2309.92|2319.13|2311.43|2316.44|2308.74|39
1652145210000|2022-05-10 01:13:30|2317.92|2310.22|2321.52|2313.82|2321.56|2313.86|2317.29|2309.59|38
1652145220000|2022-05-10 01:13:40|2321.67|2313.97|2323.32|2315.62|2323.63|2315.93|2320.72|2313.02|38
1652145230000|2022-05-10 01:13:50|2323.46|2315.76|2323.57|2315.87|2323.85|2316.15|2321.37|2313.67|38
1652145240000|2022-05-10 01:14:00|2323.47|2315.77|2322.4|2314.7|2323.64|2315.94|2321.51|2313.81|38
1652145250000|2022-05-10 01:14:10|2322.18|2314.48|2321.27|2313.57|2323.64|2315.94|2320.99|2313.29|35
1652145260000|2022-05-10 01:14:20|2321.3|2313.6|2322.35|2314.65|2323.31|2315.61|2321.3|2313.6|35
1652145270000|2022-05-10 01:14:30|2322.36|2314.66|2319.15|2311.45|2322.36|2314.66|2318.86|2311.16|39
1652145280000|2022-05-10 01:14:40|2319.16|2311.46|2320.83|2313.13|2321.37|2313.67|2318.46|2310.76|37
1652145290000|2022-05-10 01:14:50|2321.41|2313.71|2319.59|2311.89|2322.09|2314.39|2319.59|2311.89|39
1652145300000|2022-05-10 01:15:00|2319.67|2311.97|2321.24|2313.54|2321.54|2313.84|2319.46|2311.76|38
1652145310000|2022-05-10 01:15:10|2321.37|2313.67|2324.79|2317.09|2325.17|2317.47|2321.37|2313.67|39
1652145320000|2022-05-10 01:15:20|2325.11|2317.41|2328.94|2321.24|2329.62|2321.92|2325.11|2317.41|40
1652145330000|2022-05-10 01:15:30|2328.69|2320.99|2328.66|2320.96|2331.6|2323.9|2327.72|2320.02|38
1652145340000|2022-05-10 01:15:40|2328.62|2320.92|2326.98|2319.28|2328.68|2320.98|2326.44|2318.74|36
1652145350000|2022-05-10 01:15:50|2326.67|2318.97|2325.4|2317.7|2326.98|2319.28|2325.17|2317.47|38
1652145360000|2022-05-10 01:16:00|2325.42|2317.72|2322.33|2314.63|2325.6|2317.9|2321.84|2314.14|40
1652145370000|2022-05-10 01:16:10|2322.3|2314.6|2320.59|2312.89|2322.91|2315.21|2319.23|2311.53|39
1652145380000|2022-05-10 01:16:20|2320.48|2312.78|2319.43|2311.73|2320.98|2313.28|2318.64|2310.94|37
1652145390000|2022-05-10 01:16:30|2317.62|2309.92|2319.94|2312.24|2320.71|2313.01|2316.98|2309.28|38
1652145400000|2022-05-10 01:16:40|2319.84|2312.14|2320.49|2312.79|2320.92|2313.22|2319.02|2311.32|39
1652145410000|2022-05-10 01:16:50|2320.5|2312.8|2319.99|2312.29|2321.29|2313.59|2319.88|2312.18|35
1652145420000|2022-05-10 01:17:00|2319.97|2312.27|2321.45|2313.75|2322.83|2315.13|2319.78|2312.08|36
1652145430000|2022-05-10 01:17:10|2321.15|2313.45|2318.35|2310.65|2321.15|2313.45|2318.32|2310.62|37
1652145440000|2022-05-10 01:17:20|2318.78|2311.08|2315.12|2307.42|2318.78|2311.08|2314.81|2307.11|38
1652145450000|2022-05-10 01:17:30|2315.23|2307.53|2312.87|2305.17|2315.23|2307.53|2312.35|2304.65|36
1652145460000|2022-05-10 01:17:40|2312.91|2305.21|2314.35|2306.65|2315.34|2307.64|2312.91|2305.21|40
1652145470000|2022-05-10 01:17:50|2314.37|2306.67|2313.85|2306.15|2315.23|2307.53|2313.77|2306.07|36
1652145480000|2022-05-10 01:18:00|2313.95|2306.25|2313.24|2305.54|2314.32|2306.62|2312.57|2304.87|38
1652145490000|2022-05-10 01:18:10|2312.89|2305.19|2312.82|2305.12|2313.95|2306.25|2312.16|2304.46|38
1652145500000|2022-05-10 01:18:20|2312.66|2304.96|2314.63|2306.93|2314.67|2306.97|2312.66|2304.96|38
1652145510000|2022-05-10 01:18:30|2314.56|2306.86|2313|2305.3|2314.56|2306.86|2310.84|2303.14|38
1652145520000|2022-05-10 01:18:40|2312.7|2305|2311.36|2303.66|2312.7|2305|2309.89|2302.19|39
1652145530000|2022-05-10 01:18:50|2311.43|2303.73|2310.63|2302.93|2312.15|2304.45|2309.76|2302.06|39
1652145540000|2022-05-10 01:19:00|2310.88|2303.18|2308.52|2300.82|2310.91|2303.21|2308.25|2300.55|38
1652145550000|2022-05-10 01:19:10|2308.93|2301.23|2309.97|2302.27|2310.83|2303.13|2308.93|2301.23|38
1652145560000|2022-05-10 01:19:20|2309.94|2302.24|2306.57|2298.87|2310.08|2302.38|2306.54|2298.84|38
1652145570000|2022-05-10 01:19:30|2306.54|2298.84|2305.38|2297.68|2306.69|2298.99|2305.09|2297.39|38
1652145580000|2022-05-10 01:19:40|2305.37|2297.67|2305.15|2297.45|2306.29|2298.59|2305.15|2297.45|36
1652145590000|2022-05-10 01:19:50|2305.36|2297.66|2306.24|2298.54|2306.74|2299.04|2304.33|2296.63|32
1652145600000|2022-05-10 01:20:00|2306.23|2298.53|2305.98|2298.28|2307.48|2299.78|2304.92|2297.22|37
1652145610000|2022-05-10 01:20:10|2305.91|2298.21|2304.89|2297.19|2305.91|2298.21|2303.61|2295.91|38
1652145620000|2022-05-10 01:20:20|2304.57|2296.87|2307.33|2299.63|2307.65|2299.95|2304.56|2296.86|36
1652145630000|2022-05-10 01:20:30|2307.32|2299.62|2312.81|2305.11|2313.59|2305.89|2307.32|2299.62|40
1652145640000|2022-05-10 01:20:40|2313.01|2305.31|2312.88|2305.18|2315.96|2308.26|2312.88|2305.18|38
1652145650000|2022-05-10 01:20:50|2312.96|2305.26|2314.07|2306.37|2314.7|2307|2312.91|2305.21|37
1652145660000|2022-05-10 01:21:00|2314.12|2306.42|2313.18|2305.48|2314.94|2307.24|2313.18|2305.48|37
1652145670000|2022-05-10 01:21:10|2313.17|2305.47|2311.94|2304.24|2313.18|2305.48|2311.65|2303.95|29
1652145680000|2022-05-10 01:21:20|2311.93|2304.23|2310.59|2302.89|2312.85|2305.15|2310.59|2302.89|37
1652145690000|2022-05-10 01:21:30|2310.53|2302.83|2311.86|2304.16|2312.28|2304.58|2310.53|2302.83|36
1652145700000|2022-05-10 01:21:40|2311.8|2304.1|2311.51|2303.81|2311.8|2304.1|2310.07|2302.37|37
1652145710000|2022-05-10 01:21:50|2311.71|2304.01|2308.74|2301.04|2311.71|2304.01|2308.74|2301.04|39
1652145720000|2022-05-10 01:22:00|2308.89|2301.19|2311.52|2303.82|2311.69|2303.99|2307.99|2300.29|32
1652145730000|2022-05-10 01:22:10|2311.53|2303.83|2313.3|2305.6|2313.47|2305.77|2309.98|2302.28|39
1652145740000|2022-05-10 01:22:20|2313.09|2305.39|2313.93|2306.23|2314.21|2306.51|2313.02|2305.32|35
1652145750000|2022-05-10 01:22:30|2313.98|2306.28|2314.48|2306.78|2314.84|2307.14|2313.74|2306.04|37
1652145760000|2022-05-10 01:22:40|2314.46|2306.76|2314.65|2306.95|2316.6|2308.9|2314.45|2306.75|38
1652145770000|2022-05-10 01:22:50|2314.71|2307.01|2315.81|2308.11|2316.64|2308.94|2314.71|2307.01|36
1652145780000|2022-05-10 01:23:00|2315.69|2307.99|2316.66|2308.96|2316.87|2309.17|2314.21|2306.51|40
1652145790000|2022-05-10 01:23:10|2315.84|2308.14|2319.51|2311.81|2319.51|2311.81|2315.67|2307.97|39
1652145800000|2022-05-10 01:23:20|2319.56|2311.86|2321.51|2313.81|2321.51|2313.81|2317.97|2310.27|38
1652145810000|2022-05-10 01:23:30|2321.41|2313.71|2321.03|2313.33|2322.48|2314.78|2320.42|2312.72|39
1652145820000|2022-05-10 01:23:40|2320.87|2313.17|2318.84|2311.14|2322.46|2314.76|2318.84|2311.14|37
1652145830000|2022-05-10 01:23:50|2319.19|2311.49|2315.76|2308.06|2319.19|2311.49|2315.76|2308.06|39
1652145840000|2022-05-10 01:24:00|2314.21|2306.51|2315.85|2308.15|2316|2308.3|2314.1|2306.4|35
1652145850000|2022-05-10 01:24:10|2315.54|2307.84|2318.67|2310.97|2318.81|2311.11|2314.91|2307.21|40
1652145860000|2022-05-10 01:24:20|2318.68|2310.98|2318.59|2310.89|2319.95|2312.25|2317.23|2309.53|37
1652145870000|2022-05-10 01:24:30|2317.76|2310.06|2319.23|2311.53|2320.68|2312.98|2317.43|2309.73|37
1652145880000|2022-05-10 01:24:40|2319.25|2311.55|2320.74|2313.04|2321.21|2313.51|2319.17|2311.47|36
1652145890000|2022-05-10 01:24:50|2321.41|2313.71|2319.87|2312.17|2321.52|2313.82|2319.5|2311.8|37
1652145900000|2022-05-10 01:25:00|2319.61|2311.91|2323.65|2315.95|2323.65|2315.95|2319.61|2311.91|39
1652145910000|2022-05-10 01:25:10|2323.6|2315.9|2323.2|2315.5|2324.99|2317.29|2322.96|2315.26|40
1652145920000|2022-05-10 01:25:20|2323.16|2315.46|2326.27|2318.57|2326.91|2319.21|2323.1|2315.4|39
1652145930000|2022-05-10 01:25:30|2326.23|2318.53|2325.27|2317.57|2328.55|2320.85|2325.05|2317.35|39
1652145940000|2022-05-10 01:25:40|2325.55|2317.85|2326.26|2318.56|2327.78|2320.08|2324.8|2317.1|40
1652145950000|2022-05-10 01:25:50|2326.44|2318.74|2326.66|2318.96|2327.47|2319.77|2325.58|2317.88|40
1652145960000|2022-05-10 01:26:00|2326.62|2318.92|2332.65|2324.95|2332.65|2324.95|2326.28|2318.58|39
1652145970000|2022-05-10 01:26:10|2332.54|2324.84|2331.98|2324.28|2333.95|2326.25|2330.63|2322.93|40
1652145980000|2022-05-10 01:26:20|2331.75|2324.05|2332.46|2324.76|2332.55|2324.85|2329.6|2321.9|40
1652145990000|2022-05-10 01:26:30|2332.48|2324.78|2335.43|2327.73|2336.36|2328.66|2331.63|2323.93|40
1652146000000|2022-05-10 01:26:40|2335.1|2327.4|2337.04|2329.34|2337.04|2329.34|2333.96|2326.26|39
1652146010000|2022-05-10 01:26:50|2337.34|2329.64|2337.06|2329.36|2337.67|2329.97|2336.03|2328.33|39
1652146020000|2022-05-10 01:27:00|2336.85|2329.15|2336.57|2328.87|2337.94|2330.24|2335.52|2327.82|40
1652146030000|2022-05-10 01:27:10|2336.65|2328.95|2336.07|2328.37|2336.89|2329.19|2335.73|2328.03|38
1652146040000|2022-05-10 01:27:20|2335.9|2328.2|2332.06|2324.36|2335.9|2328.2|2331.39|2323.69|40
1652146050000|2022-05-10 01:27:30|2331.97|2324.27|2332.47|2324.77|2332.47|2324.77|2331.67|2323.97|39
1652146060000|2022-05-10 01:27:40|2332.1|2324.4|2332.5|2324.8|2333.4|2325.7|2331.82|2324.12|40
1652146070000|2022-05-10 01:27:50|2332.16|2324.46|2332.39|2324.69|2332.84|2325.14|2332.14|2324.44|33
1652146080000|2022-05-10 01:28:00|2332.7|2325|2332.34|2324.64|2332.87|2325.17|2331.67|2323.97|35
1652146090000|2022-05-10 01:28:10|2332.19|2324.49|2333.89|2326.19|2334.7|2327|2332.19|2324.49|37
1652146100000|2022-05-10 01:28:20|2333.9|2326.2|2334.79|2327.09|2334.79|2327.09|2333.78|2326.08|35
1652146110000|2022-05-10 01:28:30|2334.55|2326.85|2334.63|2326.93|2335.64|2327.94|2334.22|2326.52|37
1652146120000|2022-05-10 01:28:40|2334.69|2326.99|2333.53|2325.83|2335.9|2328.2|2333.53|2325.83|39
1652146130000|2022-05-10 01:28:50|2333.54|2325.84|2335.89|2328.19|2335.89|2328.19|2333.54|2325.84|30
1652146140000|2022-05-10 01:29:00|2335.92|2328.22|2344.88|2337.18|2344.88|2337.18|2335.92|2328.22|39
1652146150000|2022-05-10 01:29:10|2344.29|2336.59|2343.37|2335.67|2345.24|2337.54|2342.29|2334.59|39
1652146160000|2022-05-10 01:29:20|2343.35|2335.65|2343.01|2335.31|2343.68|2335.98|2342.34|2334.64|33
1652146170000|2022-05-10 01:29:30|2343.07|2335.37|2342.35|2334.65|2345.32|2337.62|2341.81|2334.11|38
1652146180000|2022-05-10 01:29:40|2342.48|2334.78|2339.9|2332.2|2342.64|2334.94|2339.5|2331.8|38
1652146190000|2022-05-10 01:29:50|2340.58|2332.88|2340.61|2332.91|2341.13|2333.43|2339.94|2332.24|36
1652146200000|2022-05-10 01:30:00|2339.43|2331.73|2337.62|2329.92|2340.32|2332.62|2337.39|2329.69|36
1652146210000|2022-05-10 01:30:10|2337.84|2330.14|2334.17|2326.47|2337.84|2330.14|2333.78|2326.08|39
1652146220000|2022-05-10 01:30:20|2334.3|2326.6|2332.54|2324.84|2334.3|2326.6|2332.2|2324.5|40
1652146230000|2022-05-10 01:30:30|2332.3|2324.6|2330.95|2323.25|2332.31|2324.61|2330.93|2323.23|37
1652146240000|2022-05-10 01:30:40|2330.83|2323.13|2330.57|2322.87|2330.83|2323.13|2327.97|2320.27|39
1652146250000|2022-05-10 01:30:50|2330.53|2322.83|2331.25|2323.55|2332.08|2324.38|2329.55|2321.85|38
1652146260000|2022-05-10 01:31:00|2331.04|2323.34|2330.91|2323.21|2331.72|2324.02|2330.27|2322.57|39
1652146270000|2022-05-10 01:31:10|2330.74|2323.04|2328.54|2320.84|2330.87|2323.17|2328.39|2320.69|39
1652146280000|2022-05-10 01:31:20|2328.55|2320.85|2328.4|2320.7|2329.1|2321.4|2327.94|2320.24|36
1652146290000|2022-05-10 01:31:30|2328.16|2320.46|2330.73|2323.03|2331.16|2323.46|2328.16|2320.46|35
1652146300000|2022-05-10 01:31:40|2330.52|2322.82|2328.63|2320.93|2331.19|2323.49|2327.97|2320.27|33
1652146310000|2022-05-10 01:31:50|2328.64|2320.94|2331.5|2323.8|2332.45|2324.75|2328.38|2320.68|32
1652146320000|2022-05-10 01:32:00|2331.45|2323.75|2332.26|2324.56|2332.44|2324.74|2331.45|2323.75|36
1652146330000|2022-05-10 01:32:10|2332.24|2324.54|2329.72|2322.02|2332.63|2324.93|2329.58|2321.88|33
1652146340000|2022-05-10 01:32:20|2329.62|2321.92|2329.21|2321.51|2329.86|2322.16|2329.02|2321.32|38
1652146350000|2022-05-10 01:32:30|2329.35|2321.65|2326.73|2319.03|2329.35|2321.65|2326.27|2318.57|39
1652146360000|2022-05-10 01:32:40|2326.56|2318.86|2324.63|2316.93|2326.68|2318.98|2324.37|2316.67|39
1652146370000|2022-05-10 01:32:50|2324.62|2316.92|2323.87|2316.17|2325.05|2317.35|2323.82|2316.12|37
1652146380000|2022-05-10 01:33:00|2323.99|2316.29|2320.78|2313.08|2323.99|2316.29|2320.78|2313.08|39
1652146390000|2022-05-10 01:33:10|2320.79|2313.09|2326.84|2319.14|2326.84|2319.14|2320.58|2312.88|38
1652146400000|2022-05-10 01:33:20|2327.02|2319.32|2327.9|2320.2|2329.05|2321.35|2327.02|2319.32|40
1652146410000|2022-05-10 01:33:30|2327.47|2319.77|2321.88|2314.18|2327.49|2319.79|2321.88|2314.18|38
1652146420000|2022-05-10 01:33:40|2321.97|2314.27|2317.73|2310.03|2322.6|2314.9|2317.73|2310.03|40
1652146430000|2022-05-10 01:33:50|2317.6|2309.9|2316.17|2308.47|2317.81|2310.11|2315.03|2307.33|39
1652146440000|2022-05-10 01:34:00|2316.24|2308.54|2315.04|2307.34|2316.94|2309.24|2313.91|2306.21|40
1652146450000|2022-05-10 01:34:10|2315.21|2307.51|2319.89|2312.19|2319.91|2312.21|2315.21|2307.51|39
1652146460000|2022-05-10 01:34:20|2319.7|2312|2324.54|2316.84|2325.14|2317.44|2319.67|2311.97|39
1652146470000|2022-05-10 01:34:30|2324.74|2317.04|2324.85|2317.15|2325.43|2317.73|2323.6|2315.9|36
1652146480000|2022-05-10 01:34:40|2324.78|2317.08|2321.84|2314.14|2324.78|2317.08|2321.68|2313.98|34
1652146490000|2022-05-10 01:34:50|2322.03|2314.33|2322.92|2315.22|2323.19|2315.49|2321.72|2314.02|36
1652146500000|2022-05-10 01:35:00|2322.97|2315.27|2321.59|2313.89|2323.13|2315.43|2320.74|2313.04|36
1652146510000|2022-05-10 01:35:10|2321.48|2313.78|2321.36|2313.66|2321.66|2313.96|2320.69|2312.99|36
1652146520000|2022-05-10 01:35:20|2321.45|2313.75|2322.12|2314.42|2322.12|2314.42|2320.28|2312.58|37
1652146530000|2022-05-10 01:35:30|2322.25|2314.55|2321.09|2313.39|2322.79|2315.09|2321.09|2313.39|39
1652146540000|2022-05-10 01:35:40|2321.24|2313.54|2320.87|2313.17|2322.02|2314.32|2320.87|2313.17|37
1652146550000|2022-05-10 01:35:50|2321.12|2313.42|2317.45|2309.75|2321.12|2313.42|2317.34|2309.64|35
1652146560000|2022-05-10 01:36:00|2317.16|2309.46|2321.26|2313.56|2321.32|2313.62|2317.14|2309.44|40
1652146570000|2022-05-10 01:36:10|2321.08|2313.38|2321.33|2313.63|2321.34|2313.64|2320.17|2312.47|38
1652146580000|2022-05-10 01:36:20|2321.19|2313.49|2318.57|2310.87|2321.2|2313.5|2318.54|2310.84|38
1652146590000|2022-05-10 01:36:30|2317.96|2310.26|2317.05|2309.35|2318.19|2310.49|2316.4|2308.7|36
1652146600000|2022-05-10 01:36:40|2317.02|2309.32|2317.88|2310.18|2318.32|2310.62|2315.61|2307.91|39
1652146610000|2022-05-10 01:36:50|2318.11|2310.41|2318.57|2310.87|2319.18|2311.48|2317.91|2310.21|37
1652146620000|2022-05-10 01:37:00|2318.78|2311.08|2320.45|2312.75|2320.74|2313.04|2318.58|2310.88|37
1652146630000|2022-05-10 01:37:10|2320.58|2312.88|2318.06|2310.36|2321.95|2314.25|2317.91|2310.21|39
1652146640000|2022-05-10 01:37:20|2318.22|2310.52|2318.34|2310.64|2319.26|2311.56|2317.35|2309.65|38
1652146650000|2022-05-10 01:37:30|2318.38|2310.68|2316.7|2309|2318.4|2310.7|2316.7|2309|40
1652146660000|2022-05-10 01:37:40|2317.03|2309.33|2314.76|2307.06|2317.26|2309.56|2314|2306.3|37
1652146670000|2022-05-10 01:37:50|2315.22|2307.52|2314.57|2306.87|2315.22|2307.52|2313.4|2305.7|36
1652146680000|2022-05-10 01:38:00|2314.61|2306.91|2314.31|2306.61|2314.73|2307.03|2313.66|2305.96|37
1652146690000|2022-05-10 01:38:10|2314.04|2306.34|2317.7|2310|2317.78|2310.08|2314.01|2306.31|39
1652146700000|2022-05-10 01:38:20|2317.76|2310.06|2315.63|2307.93|2318.08|2310.38|2315.42|2307.72|38
1652146710000|2022-05-10 01:38:30|2315.65|2307.95|2315.69|2307.99|2316.39|2308.69|2315.55|2307.85|32
1652146720000|2022-05-10 01:38:40|2315.91|2308.21|2315.52|2307.82|2316.27|2308.57|2314.81|2307.11|30
1652146730000|2022-05-10 01:38:50|2315.57|2307.87|2310.84|2303.14|2315.57|2307.87|2310.68|2302.98|38
1652146740000|2022-05-10 01:39:00|2310.86|2303.16|2310.13|2302.43|2312.67|2304.97|2309.92|2302.22|35
1652146750000|2022-05-10 01:39:10|2310.45|2302.75|2309.5|2301.8|2311.03|2303.33|2309.5|2301.8|31
1652146760000|2022-05-10 01:39:20|2309.81|2302.11|2310.43|2302.73|2311.15|2303.45|2308.44|2300.74|39
1652146770000|2022-05-10 01:39:30|2310.41|2302.71|2312.67|2304.97|2312.67|2304.97|2310.41|2302.71|36
1652146780000|2022-05-10 01:39:40|2312.84|2305.14|2314.07|2306.37|2314.07|2306.37|2311.96|2304.26|36
1652146790000|2022-05-10 01:39:50|2314.13|2306.43|2315.52|2307.82|2315.8|2308.1|2314.13|2306.43|37
1652146800000|2022-05-10 01:40:00|2315.54|2307.84|2314.46|2306.76|2315.65|2307.95|2314.18|2306.48|40
1652146810000|2022-05-10 01:40:10|2314.31|2306.61|2317.3|2309.6|2317.3|2309.6|2314.25|2306.55|39
1652146820000|2022-05-10 01:40:20|2317.17|2309.47|2317.98|2310.28|2318.01|2310.31|2316.78|2309.08|36
1652146830000|2022-05-10 01:40:30|2317.89|2310.19|2315.54|2307.84|2317.89|2310.19|2314.52|2306.82|38
1652146840000|2022-05-10 01:40:40|2316.03|2308.33|2315.31|2307.61|2316.43|2308.73|2314.39|2306.69|36
1652146850000|2022-05-10 01:40:50|2315.22|2307.52|2314.22|2306.52|2315.78|2308.08|2314.22|2306.52|38
1652146860000|2022-05-10 01:41:00|2314.77|2307.07|2313.22|2305.52|2314.9|2307.2|2313.22|2305.52|39
1652146870000|2022-05-10 01:41:10|2313.02|2305.32|2310.08|2302.38|2313.02|2305.32|2310.05|2302.35|38
1652146880000|2022-05-10 01:41:20|2310|2302.3|2310.27|2302.57|2310.27|2302.57|2308.72|2301.02|37
1652146890000|2022-05-10 01:41:30|2310|2302.3|2308.06|2300.36|2310.48|2302.78|2307.98|2300.28|39
1652146900000|2022-05-10 01:41:40|2307.86|2300.16|2309.68|2301.98|2309.68|2301.98|2305.72|2298.02|39
1652146910000|2022-05-10 01:41:50|2309.36|2301.66|2306.56|2298.86|2309.48|2301.78|2306.5|2298.8|37
1652146920000|2022-05-10 01:42:00|2306.69|2298.99|2309.73|2302.03|2309.73|2302.03|2306.58|2298.88|38
1652146930000|2022-05-10 01:42:10|2309.65|2301.95|2308.65|2300.95|2309.73|2302.03|2308.12|2300.42|36
1652146940000|2022-05-10 01:42:20|2308.67|2300.97|2312.41|2304.71|2312.59|2304.89|2308.35|2300.65|37
1652146950000|2022-05-10 01:42:30|2312.38|2304.68|2314.42|2306.72|2314.42|2306.72|2311.91|2304.21|40
1652146960000|2022-05-10 01:42:40|2314.22|2306.52|2314.9|2307.2|2314.9|2307.2|2313.23|2305.53|39
1652146970000|2022-05-10 01:42:50|2314.99|2307.29|2315.04|2307.34|2316.35|2308.65|2314.96|2307.26|40
1652146980000|2022-05-10 01:43:00|2315.05|2307.35|2316.2|2308.5|2316.21|2308.51|2314.08|2306.38|34
1652146990000|2022-05-10 01:43:10|2315.57|2307.87|2316.25|2308.55|2316.4|2308.7|2314.6|2306.9|40
1652147000000|2022-05-10 01:43:20|2316.16|2308.46|2313.14|2305.44|2316.3|2308.6|2313.09|2305.39|39
1652147010000|2022-05-10 01:43:30|2313.32|2305.62|2313.27|2305.57|2313.5|2305.8|2311.84|2304.14|36
1652147020000|2022-05-10 01:43:40|2313.44|2305.74|2311.55|2303.85|2316.85|2309.15|2311.55|2303.85|38
1652147030000|2022-05-10 01:43:50|2311.47|2303.77|2309.52|2301.82|2312.16|2304.46|2309.52|2301.82|37
1652147040000|2022-05-10 01:44:00|2309.74|2302.04|2314.27|2306.57|2314.44|2306.74|2309.73|2302.03|38
1652147050000|2022-05-10 01:44:10|2314.29|2306.59|2316.78|2309.08|2317.83|2310.13|2312.87|2305.17|39
1652147060000|2022-05-10 01:44:20|2316.62|2308.92|2317.31|2309.61|2318.82|2311.12|2316.28|2308.58|40
1652147070000|2022-05-10 01:44:30|2317.28|2309.58|2316.85|2309.15|2317.39|2309.69|2316.27|2308.57|36
1652147080000|2022-05-10 01:44:40|2316.75|2309.05|2318.18|2310.48|2318.18|2310.48|2316.09|2308.39|37
1652147090000|2022-05-10 01:44:50|2318.14|2310.44|2316.88|2309.18|2318.56|2310.86|2314.31|2306.61|37
1652147100000|2022-05-10 01:45:00|2316.83|2309.13|2314.6|2306.9|2317.4|2309.7|2314.6|2306.9|34
1652147110000|2022-05-10 01:45:10|2314.48|2306.78|2314.75|2307.05|2316.34|2308.64|2314.32|2306.62|35
1652147120000|2022-05-10 01:45:20|2314.22|2306.52|2313.42|2305.72|2314.34|2306.64|2313.31|2305.61|39
1652147130000|2022-05-10 01:45:30|2313.03|2305.33|2313.14|2305.44|2313.4|2305.7|2310.62|2302.92|29
1652147140000|2022-05-10 01:45:40|2313.2|2305.5|2312.44|2304.74|2314.09|2306.39|2311.19|2303.49|38
1652147150000|2022-05-10 01:45:50|2312.43|2304.73|2311.22|2303.52|2313.21|2305.51|2310.46|2302.76|38
1652147160000|2022-05-10 01:46:00|2311.21|2303.51|2316.53|2308.83|2317.24|2309.54|2310.86|2303.16|38
1652147170000|2022-05-10 01:46:10|2316.6|2308.9|2318.12|2310.42|2318.56|2310.86|2316.6|2308.9|38
1652147180000|2022-05-10 01:46:20|2318.18|2310.48|2319.06|2311.36|2319.06|2311.36|2317.94|2310.24|39
1652147190000|2022-05-10 01:46:30|2318.97|2311.27|2322.49|2314.79|2322.73|2315.03|2318.78|2311.08|36
1652147200000|2022-05-10 01:46:40|2322.34|2314.64|2322.86|2315.16|2323.32|2315.62|2322.34|2314.64|40
1652147210000|2022-05-10 01:46:50|2322.87|2315.17|2322.04|2314.34|2323.5|2315.8|2322.04|2314.34|36
1652147220000|2022-05-10 01:47:00|2321.89|2314.19|2323.67|2315.97|2324.13|2316.43|2321.19|2313.49|38
1652147230000|2022-05-10 01:47:10|2324.21|2316.51|2323.77|2316.07|2324.58|2316.88|2322.99|2315.29|36
1652147240000|2022-05-10 01:47:20|2323.79|2316.09|2319.95|2312.25|2323.82|2316.12|2319.24|2311.54|37
1652147250000|2022-05-10 01:47:30|2320.22|2312.52|2319.96|2312.26|2320.42|2312.72|2317.13|2309.43|40
1652147260000|2022-05-10 01:47:40|2319.61|2311.91|2319.42|2311.72|2320.53|2312.83|2319.04|2311.34|36
1652147270000|2022-05-10 01:47:50|2318.88|2311.18|2319.81|2312.11|2319.81|2312.11|2318.38|2310.68|40
1652147280000|2022-05-10 01:48:00|2320.2|2312.5|2321.19|2313.49|2321.37|2313.67|2319.78|2312.08|36
1652147290000|2022-05-10 01:48:10|2321.2|2313.5|2321.56|2313.86|2322.55|2314.85|2321.13|2313.43|36
1652147300000|2022-05-10 01:48:20|2321.52|2313.82|2320.23|2312.53|2321.52|2313.82|2318.99|2311.29|37
1652147310000|2022-05-10 01:48:30|2320.5|2312.8|2317.24|2309.54|2320.74|2313.04|2317.22|2309.52|35
1652147320000|2022-05-10 01:48:40|2315.46|2307.76|2318|2310.3|2318.13|2310.43|2315.46|2307.76|33
1652147330000|2022-05-10 01:48:50|2318.07|2310.37|2314.65|2306.95|2318.89|2311.19|2314.27|2306.57|38
1652147340000|2022-05-10 01:49:00|2313.14|2305.44|2313.31|2305.61|2315.85|2308.15|2313.1|2305.4|33
1652147350000|2022-05-10 01:49:10|2315.01|2307.31|2311.69|2303.99|2316.95|2309.25|2311.69|2303.99|38
1652147360000|2022-05-10 01:49:20|2311.48|2303.78|2309.8|2302.1|2311.58|2303.88|2309.8|2302.1|33
1652147370000|2022-05-10 01:49:30|2309.99|2302.29|2309.74|2302.04|2310.8|2303.1|2308.87|2301.17|38
1652147380000|2022-05-10 01:49:40|2309.87|2302.17|2308.96|2301.26|2309.9|2302.2|2307.9|2300.2|37
1652147390000|2022-05-10 01:49:50|2308.83|2301.13|2309.52|2301.82|2310.06|2302.36|2308.83|2301.13|37
1652147400000|2022-05-10 01:50:00|2309.55|2301.85|2312.22|2304.52|2313.02|2305.32|2309.47|2301.77|39
1652147410000|2022-05-10 01:50:10|2312.34|2304.64|2316.62|2308.92|2316.62|2308.92|2312.34|2304.64|39
1652147420000|2022-05-10 01:50:20|2316.55|2308.85|2315.24|2307.54|2316.55|2308.85|2315.01|2307.31|39
1652147430000|2022-05-10 01:50:30|2315.53|2307.83|2312.76|2305.06|2315.95|2308.25|2312.26|2304.56|39
1652147440000|2022-05-10 01:50:40|2312.78|2305.08|2314.24|2306.54|2314.24|2306.54|2311.59|2303.89|38
1652147450000|2022-05-10 01:50:50|2314.29|2306.59|2314.76|2307.06|2314.92|2307.22|2313.9|2306.2|36
1652147460000|2022-05-10 01:51:00|2314.7|2307|2318|2310.3|2318|2310.3|2314.6|2306.9|39
1652147470000|2022-05-10 01:51:10|2317.88|2310.18|2319.96|2312.26|2319.96|2312.26|2317.43|2309.73|38
1652147480000|2022-05-10 01:51:20|2319.92|2312.22|2317.65|2309.95|2320.37|2312.67|2317.51|2309.81|35
1652147490000|2022-05-10 01:51:30|2317.54|2309.84|2318.6|2310.9|2319.22|2311.52|2317.49|2309.79|38
1652147500000|2022-05-10 01:51:40|2318.99|2311.29|2321.47|2313.77|2321.47|2313.77|2318.99|2311.29|40
1652147510000|2022-05-10 01:51:50|2321.64|2313.94|2323.8|2316.1|2323.8|2316.1|2321.59|2313.89|36
1652147520000|2022-05-10 01:52:00|2323.96|2316.26|2322.48|2314.78|2325.08|2317.38|2321.9|2314.2|38
1652147530000|2022-05-10 01:52:10|2322.44|2314.74|2325.76|2318.06|2325.87|2318.17|2322.41|2314.71|36
1652147540000|2022-05-10 01:52:20|2325.69|2317.99|2327.53|2319.83|2327.81|2320.11|2324.95|2317.25|39
1652147550000|2022-05-10 01:52:30|2327.2|2319.5|2327.34|2319.64|2328.13|2320.43|2325.96|2318.26|40
1652147560000|2022-05-10 01:52:40|2326.88|2319.18|2327.58|2319.88|2327.99|2320.29|2326.81|2319.11|40
1652147570000|2022-05-10 01:52:50|2328.07|2320.37|2330.6|2322.9|2330.6|2322.9|2327.29|2319.59|38
1652147580000|2022-05-10 01:53:00|2330.42|2322.72|2330.34|2322.64|2332.3|2324.6|2329.74|2322.04|38
1652147590000|2022-05-10 01:53:10|2330.8|2323.1|2327.71|2320.01|2331.22|2323.52|2327.65|2319.95|39
1652147600000|2022-05-10 01:53:20|2327.48|2319.78|2325.34|2317.64|2327.79|2320.09|2324.86|2317.16|38
1652147610000|2022-05-10 01:53:30|2325.06|2317.36|2324.82|2317.12|2325.24|2317.54|2324.26|2316.56|38
1652147620000|2022-05-10 01:53:40|2324.84|2317.14|2333.2|2325.5|2333.89|2326.19|2324.4|2316.7|39
1652147630000|2022-05-10 01:53:50|2333.05|2325.35|2332.27|2324.57|2333.33|2325.63|2331.82|2324.12|40
1652147640000|2022-05-10 01:54:00|2332.55|2324.85|2330.26|2322.56|2332.63|2324.93|2329.31|2321.61|39
1652147650000|2022-05-10 01:54:10|2330.11|2322.41|2326.2|2318.5|2330.11|2322.41|2326.08|2318.38|37
1652147660000|2022-05-10 01:54:20|2325.81|2318.11|2328.22|2320.52|2328.22|2320.52|2325.74|2318.04|37
1652147670000|2022-05-10 01:54:30|2328.21|2320.51|2327.51|2319.81|2329.63|2321.93|2327.51|2319.81|39
1652147680000|2022-05-10 01:54:40|2327.5|2319.8|2328.43|2320.73|2328.53|2320.83|2326.53|2318.83|35
1652147690000|2022-05-10 01:54:50|2328.67|2320.97|2326.25|2318.55|2329.4|2321.7|2326.25|2318.55|40
1652147700000|2022-05-10 01:55:00|2326.18|2318.48|2325.66|2317.96|2326.73|2319.03|2324.86|2317.16|35
1652147710000|2022-05-10 01:55:10|2325.59|2317.89|2323.68|2315.98|2326.4|2318.7|2323.68|2315.98|37
1652147720000|2022-05-10 01:55:20|2323.73|2316.03|2320.87|2313.17|2324.37|2316.67|2320.8|2313.1|40
1652147730000|2022-05-10 01:55:30|2320.67|2312.97|2320.05|2312.35|2320.67|2312.97|2318.95|2311.25|39
1652147740000|2022-05-10 01:55:40|2319.91|2312.21|2319.96|2312.26|2320.65|2312.95|2319.68|2311.98|38
1652147750000|2022-05-10 01:55:50|2319.92|2312.22|2320.14|2312.44|2321.99|2314.29|2319.92|2312.22|39
1652147760000|2022-05-10 01:56:00|2320.07|2312.37|2321.9|2314.2|2321.9|2314.2|2319.63|2311.93|39
1652147770000|2022-05-10 01:56:10|2321.85|2314.15|2320.77|2313.07|2322.78|2315.08|2320.51|2312.81|37
1652147780000|2022-05-10 01:56:20|2320.67|2312.97|2323.49|2315.79|2323.49|2315.79|2320.39|2312.69|37
1652147790000|2022-05-10 01:56:30|2323.22|2315.52|2324.58|2316.88|2325.12|2317.42|2322.97|2315.27|34
1652147800000|2022-05-10 01:56:40|2324.46|2316.76|2323.51|2315.81|2324.47|2316.77|2323.38|2315.68|34
1652147810000|2022-05-10 01:56:50|2323.4|2315.7|2326.82|2319.12|2328.87|2321.17|2323.4|2315.7|38
1652147820000|2022-05-10 01:57:00|2326.8|2319.1|2327.63|2319.93|2328.11|2320.41|2326.11|2318.41|37
1652147830000|2022-05-10 01:57:10|2327.61|2319.91|2324.44|2316.74|2328.7|2321|2323.89|2316.19|39
1652147840000|2022-05-10 01:57:20|2324.53|2316.83|2322.69|2314.99|2325.62|2317.92|2322.69|2314.99|38
1652147850000|2022-05-10 01:57:30|2322.59|2314.89|2324.04|2316.34|2324.06|2316.36|2322.28|2314.58|38
1652147860000|2022-05-10 01:57:40|2323.92|2316.22|2322.49|2314.79|2324.79|2317.09|2322.3|2314.6|38
1652147870000|2022-05-10 01:57:50|2322.47|2314.77|2321.89|2314.19|2322.63|2314.93|2320.47|2312.77|38
1652147880000|2022-05-10 01:58:00|2322.56|2314.86|2322.67|2314.97|2325.54|2317.84|2322.45|2314.75|39
1652147890000|2022-05-10 01:58:10|2322.71|2315.01|2321.36|2313.66|2322.71|2315.01|2321.28|2313.58|35
1652147900000|2022-05-10 01:58:20|2321.37|2313.67|2320.21|2312.51|2321.42|2313.72|2319.88|2312.18|38
1652147910000|2022-05-10 01:58:30|2319.96|2312.26|2318.88|2311.18|2320.4|2312.7|2318.88|2311.18|32
1652147920000|2022-05-10 01:58:40|2319.45|2311.75|2318.99|2311.29|2319.8|2312.1|2318.56|2310.86|35
1652147930000|2022-05-10 01:58:50|2318.88|2311.18|2319.62|2311.92|2320.74|2313.04|2318.59|2310.89|33
1652147940000|2022-05-10 01:59:00|2319.5|2311.8|2317.39|2309.69|2319.75|2312.05|2316.96|2309.26|36
1652147950000|2022-05-10 01:59:10|2317.34|2309.64|2314.66|2306.96|2317.34|2309.64|2314.64|2306.94|39
1652147960000|2022-05-10 01:59:20|2315.05|2307.35|2315.83|2308.13|2316.45|2308.75|2314.69|2306.99|39
1652147970000|2022-05-10 01:59:30|2315.56|2307.86|2318.26|2310.56|2318.4|2310.7|2315.4|2307.7|37
1652147980000|2022-05-10 01:59:40|2318.36|2310.66|2317.39|2309.69|2318.9|2311.2|2317.39|2309.69|38
1652147990000|2022-05-10 01:59:50|2316.73|2309.03|2314.57|2306.87|2316.73|2309.03|2314.19|2306.49|40
1652148000000|2022-05-10 02:00:00|2314.56|2306.86|2315.19|2307.49|2316.72|2309.02|2314.56|2306.86|37
1652148010000|2022-05-10 02:00:10|2315.18|2307.48|2315.11|2307.41|2315.65|2307.95|2315.01|2307.31|30
1652148020000|2022-05-10 02:00:20|2314.77|2307.07|2314.15|2306.45|2315.59|2307.89|2314.07|2306.37|36
1652148030000|2022-05-10 02:00:30|2314.84|2307.14|2318.76|2311.06|2318.99|2311.29|2314.83|2307.13|35
1652148040000|2022-05-10 02:00:40|2318.64|2310.94|2317.09|2309.39|2318.74|2311.04|2317.09|2309.39|35
1652148050000|2022-05-10 02:00:50|2316.97|2309.27|2316.61|2308.91|2317|2309.3|2316.48|2308.78|36
1652148060000|2022-05-10 02:01:00|2316.56|2308.86|2313.97|2306.27|2316.56|2308.86|2313.95|2306.25|37
1652148070000|2022-05-10 02:01:10|2313.79|2306.09|2313.42|2305.72|2314.08|2306.38|2312.89|2305.19|35
1652148080000|2022-05-10 02:01:20|2313.52|2305.82|2313.84|2306.14|2313.84|2306.14|2311.89|2304.19|39
1652148090000|2022-05-10 02:01:30|2313.96|2306.26|2313.01|2305.31|2315.14|2307.44|2313.01|2305.31|39
1652148100000|2022-05-10 02:01:40|2313.02|2305.32|2314.7|2307|2314.79|2307.09|2313|2305.3|36
1652148110000|2022-05-10 02:01:50|2313.75|2306.05|2314.09|2306.39|2314.83|2307.13|2313.54|2305.84|37
1652148120000|2022-05-10 02:02:00|2314.08|2306.38|2313.4|2305.7|2314.26|2306.56|2313.4|2305.7|36
1652148130000|2022-05-10 02:02:10|2313.48|2305.78|2311.72|2304.02|2313.5|2305.8|2311.49|2303.79|35
1652148140000|2022-05-10 02:02:20|2312.65|2304.95|2311.2|2303.5|2312.73|2305.03|2310.92|2303.22|39
1652148150000|2022-05-10 02:02:30|2311.31|2303.61|2313.73|2306.03|2313.76|2306.06|2311.04|2303.34|38
1652148160000|2022-05-10 02:02:40|2313.65|2305.95|2312.9|2305.2|2313.65|2305.95|2312.33|2304.63|36
1652148170000|2022-05-10 02:02:50|2312.96|2305.26|2310.99|2303.29|2312.97|2305.27|2310.99|2303.29|37
1652148180000|2022-05-10 02:03:00|2311|2303.3|2312.43|2304.73|2312.83|2305.13|2311|2303.3|34
1652148190000|2022-05-10 02:03:10|2313.15|2305.45|2311.07|2303.37|2313.28|2305.58|2310.56|2302.86|38
1652148200000|2022-05-10 02:03:20|2310.98|2303.28|2310.71|2303.01|2310.98|2303.28|2310.17|2302.47|29
1652148210000|2022-05-10 02:03:30|2310.8|2303.1|2308.49|2300.79|2310.92|2303.22|2308.42|2300.72|31
1652148220000|2022-05-10 02:03:40|2307.98|2300.28|2307.89|2300.19|2308.1|2300.4|2307.79|2300.09|25
1652148230000|2022-05-10 02:03:50|2308.01|2300.31|2307.68|2299.98|2308.1|2300.4|2306.57|2298.87|31
1652148240000|2022-05-10 02:04:00|2306.5|2298.8|2307.34|2299.64|2307.86|2300.16|2305.43|2297.73|37
1652148250000|2022-05-10 02:04:10|2307.37|2299.67|2310.47|2302.77|2310.88|2303.18|2306.43|2298.73|37
1652148260000|2022-05-10 02:04:20|2310.51|2302.81|2311.66|2303.96|2312.47|2304.77|2310.51|2302.81|36
1652148270000|2022-05-10 02:04:30|2312.13|2304.43|2313.71|2306.01|2314.07|2306.37|2312.11|2304.41|35
1652148280000|2022-05-10 02:04:40|2314.15|2306.45|2315.22|2307.52|2315.3|2307.6|2313.91|2306.21|36
1652148290000|2022-05-10 02:04:50|2315.16|2307.46|2314.28|2306.58|2316.36|2308.66|2314.28|2306.58|36
1652148300000|2022-05-10 02:05:00|2314.14|2306.44|2313.31|2305.61|2315.01|2307.31|2312.98|2305.28|36
1652148310000|2022-05-10 02:05:10|2313.32|2305.62|2315.68|2307.98|2316.03|2308.33|2313.32|2305.62|34
1652148320000|2022-05-10 02:05:20|2315.53|2307.83|2317.3|2309.6|2317.47|2309.77|2315.49|2307.79|36
1652148330000|2022-05-10 02:05:30|2317.39|2309.69|2316.54|2308.84|2317.55|2309.85|2316.2|2308.5|37
1652148340000|2022-05-10 02:05:40|2316.34|2308.64|2316.23|2308.53|2317.06|2309.36|2315.59|2307.89|40
1652148350000|2022-05-10 02:05:50|2316.27|2308.57|2316.39|2308.69|2316.71|2309.01|2316.03|2308.33|36
1652148360000|2022-05-10 02:06:00|2316.53|2308.83|2315.91|2308.21|2316.57|2308.87|2315.74|2308.04|35
1652148370000|2022-05-10 02:06:10|2314.74|2307.04|2313.62|2305.92|2314.74|2307.04|2313.2|2305.5|35
1652148380000|2022-05-10 02:06:20|2314.5|2306.8|2316.82|2309.12|2316.82|2309.12|2314.48|2306.78|36
1652148390000|2022-05-10 02:06:30|2316.75|2309.05|2317.33|2309.63|2317.83|2310.13|2316.36|2308.66|36
1652148400000|2022-05-10 02:06:40|2317.74|2310.04|2319.38|2311.68|2319.64|2311.94|2317.08|2309.38|36
1652148410000|2022-05-10 02:06:50|2319.35|2311.65|2322.32|2314.62|2322.32|2314.62|2319.1|2311.4|38
1652148420000|2022-05-10 02:07:00|2322.28|2314.58|2321.39|2313.69|2322.35|2314.65|2321.16|2313.46|38
1652148430000|2022-05-10 02:07:10|2321.34|2313.64|2320.49|2312.79|2321.94|2314.24|2320.49|2312.79|39
1652148440000|2022-05-10 02:07:20|2319.63|2311.93|2321.7|2314|2321.84|2314.14|2319.29|2311.59|35
1652148450000|2022-05-10 02:07:30|2321.85|2314.15|2319.15|2311.45|2321.85|2314.15|2318.77|2311.07|38
1652148460000|2022-05-10 02:07:40|2319.34|2311.64|2318.93|2311.23|2319.53|2311.83|2317.96|2310.26|37
1652148470000|2022-05-10 02:07:50|2318.55|2310.85|2317.24|2309.54|2318.66|2310.96|2317.17|2309.47|29
1652148480000|2022-05-10 02:08:00|2317.23|2309.53|2315.46|2307.76|2317.23|2309.53|2315.26|2307.56|16
1652148490000|2022-05-10 02:08:10|2314.99|2307.29|2314.05|2306.35|2314.99|2307.29|2313.85|2306.15|30
1652148500000|2022-05-10 02:08:20|2314.3|2306.6|2311.77|2304.07|2314.3|2306.6|2310.76|2303.06|32
1652148510000|2022-05-10 02:08:30|2311.68|2303.98|2312.03|2304.33|2313.98|2306.28|2310.26|2302.56|37
1652148520000|2022-05-10 02:08:40|2312.62|2304.92|2308.81|2301.11|2312.64|2304.94|2308.3|2300.6|33
1652148530000|2022-05-10 02:08:50|2308.87|2301.17|2307.44|2299.74|2309.12|2301.42|2307.39|2299.69|36
1652148540000|2022-05-10 02:09:00|2307.45|2299.75|2308.3|2300.6|2308.87|2301.17|2307.24|2299.54|34
1652148550000|2022-05-10 02:09:10|2308.47|2300.77|2308.38|2300.68|2308.8|2301.1|2307.69|2299.99|37
1652148560000|2022-05-10 02:09:20|2308.48|2300.78|2306.15|2298.45|2308.48|2300.78|2306.11|2298.41|36
1652148570000|2022-05-10 02:09:30|2306.13|2298.43|2307.5|2299.8|2307.5|2299.8|2306.01|2298.31|37
1652148580000|2022-05-10 02:09:40|2307.7|2300|2308.15|2300.45|2308.48|2300.78|2307.45|2299.75|37
1652148590000|2022-05-10 02:09:50|2308.5|2300.8|2309.51|2301.81|2309.51|2301.81|2308.5|2300.8|33
1652148600000|2022-05-10 02:10:00|2309.09|2301.39|2310.65|2302.95|2311|2303.3|2308.89|2301.19|34
1652148610000|2022-05-10 02:10:10|2311.12|2303.42|2314.46|2306.76|2315.44|2307.74|2311.12|2303.42|36
1652148620000|2022-05-10 02:10:20|2314.53|2306.83|2313.79|2306.09|2315.36|2307.66|2313.79|2306.09|38
1652148630000|2022-05-10 02:10:30|2313.68|2305.98|2311.98|2304.28|2313.68|2305.98|2311.96|2304.26|35
1652148640000|2022-05-10 02:10:40|2311.99|2304.29|2310.89|2303.19|2311.99|2304.29|2310.71|2303.01|32
1652148650000|2022-05-10 02:10:50|2310.77|2303.07|2308.75|2301.05|2310.77|2303.07|2308.71|2301.01|31
1652148660000|2022-05-10 02:11:00|2308.85|2301.15|2311.78|2304.08|2311.78|2304.08|2308.85|2301.15|36
1652148670000|2022-05-10 02:11:10|2311.84|2304.14|2312.16|2304.46|2313.3|2305.6|2311.84|2304.14|34
1652148680000|2022-05-10 02:11:20|2311.65|2303.95|2309.72|2302.02|2311.97|2304.27|2309.72|2302.02|35
1652148690000|2022-05-10 02:11:30|2309.73|2302.03|2308.97|2301.27|2309.99|2302.29|2308.9|2301.2|33
1652148700000|2022-05-10 02:11:40|2308.94|2301.24|2309.77|2302.07|2309.84|2302.14|2308.05|2300.35|34
1652148710000|2022-05-10 02:11:50|2310.42|2302.72|2311.55|2303.85|2311.91|2304.21|2310.42|2302.72|32
1652148720000|2022-05-10 02:12:00|2311.8|2304.1|2309.05|2301.35|2311.8|2304.1|2309.05|2301.35|38
1652148730000|2022-05-10 02:12:10|2308.74|2301.04|2308.56|2300.86|2308.74|2301.04|2307.76|2300.06|38
1652148740000|2022-05-10 02:12:20|2308.3|2300.6|2307.36|2299.66|2308.7|2301|2307.36|2299.66|37
1652148750000|2022-05-10 02:12:30|2306.94|2299.24|2308.32|2300.62|2308.62|2300.92|2306.68|2298.98|36
1652148760000|2022-05-10 02:12:40|2309.2|2301.5|2312.27|2304.57|2312.89|2305.19|2309.05|2301.35|36
1652148770000|2022-05-10 02:12:50|2312.26|2304.56|2312.84|2305.14|2313.03|2305.33|2311.51|2303.81|30
1652148780000|2022-05-10 02:13:00|2313.22|2305.52|2312.19|2304.49|2314.6|2306.9|2312.19|2304.49|37
1652148790000|2022-05-10 02:13:10|2312.31|2304.61|2311.5|2303.8|2313.2|2305.5|2311.5|2303.8|36
1652148800000|2022-05-10 02:13:20|2311.4|2303.7|2309.14|2301.44|2311.4|2303.7|2309.14|2301.44|37
1652148810000|2022-05-10 02:13:30|2309.13|2301.43|2313.03|2305.33|2313.03|2305.33|2308.85|2301.15|40
1652148820000|2022-05-10 02:13:40|2313.41|2305.71|2313.16|2305.46|2315.06|2307.36|2313.08|2305.38|38
1652148830000|2022-05-10 02:13:50|2312.6|2304.9|2312.21|2304.51|2312.97|2305.27|2311.37|2303.67|37
1652148840000|2022-05-10 02:14:00|2312.22|2304.52|2311.92|2304.22|2313.13|2305.43|2311.54|2303.84|35
1652148850000|2022-05-10 02:14:10|2311.55|2303.85|2311.06|2303.36|2312.1|2304.4|2310.79|2303.09|38
1652148860000|2022-05-10 02:14:20|2311.28|2303.58|2311.98|2304.28|2312.19|2304.49|2310.73|2303.03|37
1652148870000|2022-05-10 02:14:30|2312.09|2304.39|2315.96|2308.26|2315.96|2308.26|2311.92|2304.22|37
1652148880000|2022-05-10 02:14:40|2316.22|2308.52|2316.2|2308.5|2316.22|2308.52|2314.64|2306.94|39
1652148890000|2022-05-10 02:14:50|2316.81|2309.11|2317.17|2309.47|2317.17|2309.47|2315.27|2307.57|38
1652148900000|2022-05-10 02:15:00|2317.54|2309.84|2313.88|2306.18|2318.23|2310.53|2313.29|2305.59|39
1652148910000|2022-05-10 02:15:10|2313.68|2305.98|2316.74|2309.04|2317.07|2309.37|2313.68|2305.98|37
1652148920000|2022-05-10 02:15:20|2316.81|2309.11|2317.18|2309.48|2317.62|2309.92|2316.81|2309.11|33
1652148930000|2022-05-10 02:15:30|2317.14|2309.44|2315.83|2308.13|2318.33|2310.63|2315.69|2307.99|35
1652148940000|2022-05-10 02:15:40|2315.52|2307.82|2316.65|2308.95|2316.83|2309.13|2315.34|2307.64|34
1652148950000|2022-05-10 02:15:50|2316.63|2308.93|2316.11|2308.41|2317.12|2309.42|2316.11|2308.41|35
1652148960000|2022-05-10 02:16:00|2315.95|2308.25|2317.21|2309.51|2317.3|2309.6|2315.63|2307.93|31
1652148970000|2022-05-10 02:16:10|2317.28|2309.58|2318.38|2310.68|2318.47|2310.77|2316.9|2309.2|38
1652148980000|2022-05-10 02:16:20|2318.43|2310.73|2318.04|2310.34|2318.8|2311.1|2318.01|2310.31|37
1652148990000|2022-05-10 02:16:30|2318.06|2310.36|2317.71|2310.01|2318.62|2310.92|2317.71|2310.01|35
1652149000000|2022-05-10 02:16:40|2317.76|2310.06|2318.82|2311.12|2318.89|2311.19|2317.76|2310.06|35
1652149010000|2022-05-10 02:16:50|2318.91|2311.21|2319.73|2312.03|2320.13|2312.43|2318.91|2311.21|34
1652149020000|2022-05-10 02:17:00|2319.98|2312.28|2319.77|2312.07|2320.76|2313.06|2319.69|2311.99|36
1652149030000|2022-05-10 02:17:10|2320.01|2312.31|2323.66|2315.96|2323.88|2316.18|2319.99|2312.29|38
1652149040000|2022-05-10 02:17:20|2323.87|2316.17|2324.97|2317.27|2325.1|2317.4|2323.87|2316.17|34
1652149050000|2022-05-10 02:17:30|2325.06|2317.36|2325.94|2318.24|2326.06|2318.36|2324.82|2317.12|39
1652149060000|2022-05-10 02:17:40|2325.95|2318.25|2325.8|2318.1|2328.16|2320.46|2325.75|2318.05|38
1652149070000|2022-05-10 02:17:50|2325.88|2318.18|2323.43|2315.73|2325.93|2318.23|2323.43|2315.73|37
1652149080000|2022-05-10 02:18:00|2323.52|2315.82|2323.05|2315.35|2325.43|2317.73|2323.05|2315.35|39
1652149090000|2022-05-10 02:18:10|2323.16|2315.46|2322.7|2315|2323.72|2316.02|2322.64|2314.94|36
1652149100000|2022-05-10 02:18:20|2322.15|2314.45|2324|2316.3|2324.08|2316.38|2322.1|2314.4|38
1652149110000|2022-05-10 02:18:30|2324.06|2316.36|2324.66|2316.96|2324.88|2317.18|2323.83|2316.13|34
1652149120000|2022-05-10 02:18:40|2324.69|2316.99|2325.11|2317.41|2326.2|2318.5|2324.56|2316.86|35
1652149130000|2022-05-10 02:18:50|2325|2317.3|2324.27|2316.57|2325.23|2317.53|2324.23|2316.53|32
1652149140000|2022-05-10 02:19:00|2325.29|2317.59|2324.7|2317|2327.83|2320.13|2324.44|2316.74|38
1652149150000|2022-05-10 02:19:10|2324.54|2316.84|2325.03|2317.33|2326.74|2319.04|2324.54|2316.84|37
1652149160000|2022-05-10 02:19:20|2325.26|2317.56|2324.84|2317.14|2325.57|2317.87|2324.37|2316.67|36
1652149170000|2022-05-10 02:19:30|2325.01|2317.31|2324.98|2317.28|2325.23|2317.53|2324.71|2317.01|34
1652149180000|2022-05-10 02:19:40|2324.7|2317|2325.72|2318.02|2325.84|2318.14|2324.56|2316.86|35
1652149190000|2022-05-10 02:19:50|2325.69|2317.99|2326.66|2318.96|2326.73|2319.03|2325.61|2317.91|31
1652149200000|2022-05-10 02:20:00|2326.79|2319.09|2326.56|2318.86|2327.92|2320.22|2326.56|2318.86|34
1652149210000|2022-05-10 02:20:10|2326.29|2318.59|2325.3|2317.6|2326.37|2318.67|2324.65|2316.95|39
1652149220000|2022-05-10 02:20:20|2325.79|2318.09|2324.34|2316.64|2326.09|2318.39|2324.27|2316.57|37
1652149230000|2022-05-10 02:20:30|2324.61|2316.91|2326.55|2318.85|2326.72|2319.02|2324.45|2316.75|38
1652149240000|2022-05-10 02:20:40|2326.58|2318.88|2326.01|2318.31|2326.58|2318.88|2325.92|2318.22|37
1652149250000|2022-05-10 02:20:50|2326.24|2318.54|2326.09|2318.39|2326.58|2318.88|2325.69|2317.99|31
1652149260000|2022-05-10 02:21:00|2326.2|2318.5|2323.74|2316.04|2326.36|2318.66|2323.72|2316.02|35
1652149270000|2022-05-10 02:21:10|2323.94|2316.24|2322.21|2314.51|2323.94|2316.24|2321.04|2313.34|31
1652149280000|2022-05-10 02:21:20|2321.87|2314.17|2322.39|2314.69|2322.77|2315.07|2321.47|2313.77|36
1652149290000|2022-05-10 02:21:30|2322.41|2314.71|2323.45|2315.75|2323.84|2316.14|2321.87|2314.17|40
1652149300000|2022-05-10 02:21:40|2323.29|2315.59|2323.59|2315.89|2323.61|2315.91|2322.04|2314.34|36
1652149310000|2022-05-10 02:21:50|2323.27|2315.57|2327.01|2319.31|2327.02|2319.32|2322.37|2314.67|40
1652149320000|2022-05-10 02:22:00|2326.66|2318.96|2326.29|2318.59|2326.73|2319.03|2325.91|2318.21|38
1652149330000|2022-05-10 02:22:10|2326.2|2318.5|2322.39|2314.69|2326.2|2318.5|2322.39|2314.69|37
1652149340000|2022-05-10 02:22:20|2322.51|2314.81|2320.7|2313|2322.96|2315.26|2320.58|2312.88|39
1652149350000|2022-05-10 02:22:30|2320.74|2313.04|2319.65|2311.95|2320.74|2313.04|2318.47|2310.77|39
1652149360000|2022-05-10 02:22:40|2319.73|2312.03|2320.24|2312.54|2320.6|2312.9|2319.64|2311.94|35
1652149370000|2022-05-10 02:22:50|2320.37|2312.67|2318.8|2311.1|2320.61|2312.91|2318.79|2311.09|35
1652149380000|2022-05-10 02:23:00|2318.97|2311.27|2318.86|2311.16|2319.29|2311.59|2317.82|2310.12|36
1652149390000|2022-05-10 02:23:10|2318.49|2310.79|2317.63|2309.93|2318.77|2311.07|2317.12|2309.42|37
1652149400000|2022-05-10 02:23:20|2317.7|2310|2314.94|2307.24|2317.7|2310|2314.81|2307.11|37
1652149410000|2022-05-10 02:23:30|2315.06|2307.36|2313.79|2306.09|2315.06|2307.36|2313.76|2306.06|32
1652149420000|2022-05-10 02:23:40|2313.76|2306.06|2313.49|2305.79|2313.86|2306.16|2313.05|2305.35|30
1652149430000|2022-05-10 02:23:50|2313.5|2305.8|2316.39|2308.69|2317.15|2309.45|2313.48|2305.78|34
1652149440000|2022-05-10 02:24:00|2316.38|2308.68|2318.5|2310.8|2318.5|2310.8|2316.11|2308.41|38
1652149450000|2022-05-10 02:24:10|2318.7|2311|2319.24|2311.54|2319.95|2312.25|2318.7|2311|35
1652149460000|2022-05-10 02:24:20|2318.99|2311.29|2320.18|2312.48|2320.63|2312.93|2318.98|2311.28|35
1652149470000|2022-05-10 02:24:30|2320.33|2312.63|2325.63|2317.93|2325.63|2317.93|2320.33|2312.63|39
1652149480000|2022-05-10 02:24:40|2325.61|2317.91|2326.02|2318.32|2327.04|2319.34|2324.6|2316.9|39
1652149490000|2022-05-10 02:24:50|2325.95|2318.25|2325.13|2317.43|2326.02|2318.32|2324.86|2317.16|39
1652149500000|2022-05-10 02:25:00|2324.78|2317.08|2324.44|2316.74|2325.82|2318.12|2324.07|2316.37|34
1652149510000|2022-05-10 02:25:10|2324.33|2316.63|2326.77|2319.07|2327.94|2320.24|2324.33|2316.63|38
1652149520000|2022-05-10 02:25:20|2327.11|2319.41|2326.86|2319.16|2328.03|2320.33|2325.39|2317.69|39
1652149530000|2022-05-10 02:25:30|2326.89|2319.19|2326.83|2319.13|2327.36|2319.66|2326.58|2318.88|35
1652149540000|2022-05-10 02:25:40|2327.58|2319.88|2330.9|2323.2|2333.62|2325.92|2327.3|2319.6|40
1652149550000|2022-05-10 02:25:50|2330.89|2323.19|2330.71|2323.01|2330.97|2323.27|2329.72|2322.02|39
1652149560000|2022-05-10 02:26:00|2330.84|2323.14|2332.73|2325.03|2332.73|2325.03|2330.7|2323|38
1652149570000|2022-05-10 02:26:10|2333.52|2325.82|2333.02|2325.32|2334.03|2326.33|2331.06|2323.36|34
1652149580000|2022-05-10 02:26:20|2333.53|2325.83|2333.4|2325.7|2334.75|2327.05|2333.32|2325.62|39
1652149590000|2022-05-10 02:26:30|2332.6|2324.9|2333.22|2325.52|2334.61|2326.91|2332.6|2324.9|31
1652149600000|2022-05-10 02:26:40|2333.43|2325.73|2332.43|2324.73|2333.43|2325.73|2332.25|2324.55|24
1652149610000|2022-05-10 02:26:50|2332.31|2324.61|2332.68|2324.98|2333.01|2325.31|2332.13|2324.43|30
1652149620000|2022-05-10 02:27:00|2332.94|2325.24|2334.62|2326.92|2334.64|2326.94|2332.94|2325.24|32
1652149630000|2022-05-10 02:27:10|2334.4|2326.7|2335.66|2327.96|2335.66|2327.96|2334.38|2326.68|31
1652149640000|2022-05-10 02:27:20|2335.62|2327.92|2337.79|2330.09|2338.43|2330.73|2334.9|2327.2|36
1652149650000|2022-05-10 02:27:30|2337.64|2329.94|2339.68|2331.98|2339.68|2331.98|2337.6|2329.9|38
1652149660000|2022-05-10 02:27:40|2339.51|2331.81|2340.34|2332.64|2340.74|2333.04|2339.24|2331.54|37
1652149670000|2022-05-10 02:27:50|2340.15|2332.45|2341.18|2333.48|2341.18|2333.48|2338.49|2330.79|38
1652149680000|2022-05-10 02:28:00|2341.77|2334.07|2342.9|2335.2|2346.09|2338.39|2341.77|2334.07|40
1652149690000|2022-05-10 02:28:10|2343.45|2335.75|2344.17|2336.47|2346.69|2338.99|2343.19|2335.49|38
1652149700000|2022-05-10 02:28:20|2344.03|2336.33|2348.13|2340.43|2348.13|2340.43|2344.03|2336.33|40
1652149710000|2022-05-10 02:28:30|2347.91|2340.21|2347.74|2340.04|2348.73|2341.03|2347.01|2339.31|40
1652149720000|2022-05-10 02:28:40|2347.79|2340.09|2349.12|2341.42|2349.76|2342.06|2347.79|2340.09|38
1652149730000|2022-05-10 02:28:50|2349.14|2341.44|2348.44|2340.74|2349.63|2341.93|2347.87|2340.17|40
1652149740000|2022-05-10 02:29:00|2349.07|2341.37|2346.99|2339.29|2349.07|2341.37|2346.8|2339.1|39
1652149750000|2022-05-10 02:29:10|2347.05|2339.35|2346.05|2338.35|2347.05|2339.35|2344.25|2336.55|39
1652149760000|2022-05-10 02:29:20|2346.21|2338.51|2346.02|2338.32|2348|2340.3|2345.92|2338.22|40
1652149770000|2022-05-10 02:29:30|2346.2|2338.5|2347.54|2339.84|2347.99|2340.29|2346.17|2338.47|37
1652149780000|2022-05-10 02:29:40|2347.52|2339.82|2348.73|2341.03|2349.04|2341.34|2347.45|2339.75|39
1652149790000|2022-05-10 02:29:50|2348.61|2340.91|2347.27|2339.57|2348.92|2341.22|2347.27|2339.57|36
1652149800000|2022-05-10 02:30:00|2347.36|2339.66|2342.95|2335.25|2347.38|2339.68|2342.95|2335.25|37
1652149810000|2022-05-10 02:30:10|2342.89|2335.19|2343.5|2335.8|2344.12|2336.42|2342.21|2334.51|40
1652149820000|2022-05-10 02:30:20|2343.78|2336.08|2341.52|2333.82|2343.78|2336.08|2341.49|2333.79|37
1652149830000|2022-05-10 02:30:30|2341.46|2333.76|2340.11|2332.41|2341.54|2333.84|2340.05|2332.35|36
1652149840000|2022-05-10 02:30:40|2340.14|2332.44|2341.19|2333.49|2341.19|2333.49|2340.14|2332.44|38
1652149850000|2022-05-10 02:30:50|2341.18|2333.48|2340.42|2332.72|2341.43|2333.73|2339.89|2332.19|36
1652149860000|2022-05-10 02:31:00|2340.43|2332.73|2340.76|2333.06|2340.81|2333.11|2340.15|2332.45|35
1652149870000|2022-05-10 02:31:10|2340.69|2332.99|2341.31|2333.61|2341.31|2333.61|2340.34|2332.64|35
1652149880000|2022-05-10 02:31:20|2341.47|2333.77|2339.03|2331.33|2341.82|2334.12|2339.03|2331.33|38
1652149890000|2022-05-10 02:31:30|2339.19|2331.49|2337.57|2329.87|2339.19|2331.49|2337.31|2329.61|38
1652149900000|2022-05-10 02:31:40|2337.75|2330.05|2341.2|2333.5|2341.2|2333.5|2337.75|2330.05|39
1652149910000|2022-05-10 02:31:50|2341.29|2333.59|2342.6|2334.9|2342.85|2335.15|2341.29|2333.59|38
1652149920000|2022-05-10 02:32:00|2342.85|2335.15|2339.32|2331.62|2342.85|2335.15|2339.17|2331.47|38
1652149930000|2022-05-10 02:32:10|2340.04|2332.34|2340.72|2333.02|2342.03|2334.33|2340.03|2332.33|38
1652149940000|2022-05-10 02:32:20|2340.99|2333.29|2340.25|2332.55|2341.35|2333.65|2340.19|2332.49|39
1652149950000|2022-05-10 02:32:30|2340.3|2332.6|2337.18|2329.48|2340.3|2332.6|2336.62|2328.92|40
1652149960000|2022-05-10 02:32:40|2337.43|2329.73|2339.47|2331.77|2339.62|2331.92|2337.08|2329.38|36
1652149970000|2022-05-10 02:32:50|2339.3|2331.6|2342.45|2334.75|2342.84|2335.14|2339.29|2331.59|37
1652149980000|2022-05-10 02:33:00|2342.11|2334.41|2340.37|2332.67|2342.66|2334.96|2340.13|2332.43|33
1652149990000|2022-05-10 02:33:10|2340.27|2332.57|2339.73|2332.03|2340.44|2332.74|2339.39|2331.69|37
1652150000000|2022-05-10 02:33:20|2339.71|2332.01|2336.89|2329.19|2339.73|2332.03|2336.74|2329.04|39
1652150010000|2022-05-10 02:33:30|2336.88|2329.18|2337.32|2329.62|2338.07|2330.37|2335.94|2328.24|37
1652150020000|2022-05-10 02:33:40|2337.09|2329.39|2337.21|2329.51|2338.56|2330.86|2336.54|2328.84|35
1652150030000|2022-05-10 02:33:50|2337.31|2329.61|2338.36|2330.66|2338.47|2330.77|2336.78|2329.08|39
1652150040000|2022-05-10 02:34:00|2338.18|2330.48|2336.27|2328.57|2338.18|2330.48|2336.27|2328.57|36
1652150050000|2022-05-10 02:34:10|2335.92|2328.22|2336.07|2328.37|2336.33|2328.63|2335.9|2328.2|26
1652150060000|2022-05-10 02:34:20|2336.05|2328.35|2333.82|2326.12|2336.15|2328.45|2333.58|2325.88|37
1652150070000|2022-05-10 02:34:30|2333.7|2326|2334.11|2326.41|2335.06|2327.36|2333.55|2325.85|40
1652150080000|2022-05-10 02:34:40|2334.09|2326.39|2333.51|2325.81|2334.14|2326.44|2333.31|2325.61|38
1652150090000|2022-05-10 02:34:50|2333.53|2325.83|2333.51|2325.81|2333.86|2326.16|2332.69|2324.99|37
1652150100000|2022-05-10 02:35:00|2333.56|2325.86|2336.27|2328.57|2336.27|2328.57|2333.56|2325.86|39
1652150110000|2022-05-10 02:35:10|2336.19|2328.49|2337.35|2329.65|2337.83|2330.13|2336|2328.3|31
1652150120000|2022-05-10 02:35:20|2337.45|2329.75|2333.93|2326.23|2337.51|2329.81|2333.93|2326.23|35
1652150130000|2022-05-10 02:35:30|2334.26|2326.56|2333|2325.3|2334.27|2326.57|2331.82|2324.12|38
1652150140000|2022-05-10 02:35:40|2333.02|2325.32|2332.47|2324.77|2333.18|2325.48|2331.63|2323.93|37
1652150150000|2022-05-10 02:35:50|2332.56|2324.86|2333.95|2326.25|2334.06|2326.36|2332|2324.3|38
1652150160000|2022-05-10 02:36:00|2334|2326.3|2332.44|2324.74|2334.12|2326.42|2332.41|2324.71|39
1652150170000|2022-05-10 02:36:10|2332.63|2324.93|2332.79|2325.09|2333.24|2325.54|2332.63|2324.93|36
1652150180000|2022-05-10 02:36:20|2332.72|2325.02|2331.04|2323.34|2332.76|2325.06|2330.93|2323.23|36
1652150190000|2022-05-10 02:36:30|2331.15|2323.45|2330.85|2323.15|2331.81|2324.11|2330.66|2322.96|36
1652150200000|2022-05-10 02:36:40|2330.88|2323.18|2330.65|2322.95|2331.01|2323.31|2330.59|2322.89|33
1652150210000|2022-05-10 02:36:50|2330.82|2323.12|2330.33|2322.63|2331.03|2323.33|2330.17|2322.47|32
1652150220000|2022-05-10 02:37:00|2330.19|2322.49|2332.52|2324.82|2332.52|2324.82|2330.17|2322.47|31
1652150230000|2022-05-10 02:37:10|2332.42|2324.72|2333.62|2325.92|2334.95|2327.25|2332.42|2324.72|39
1652150240000|2022-05-10 02:37:20|2333.59|2325.89|2333.36|2325.66|2333.59|2325.89|2332.47|2324.77|37
1652150250000|2022-05-10 02:37:30|2333.3|2325.6|2334.31|2326.61|2334.43|2326.73|2333.23|2325.53|35
1652150260000|2022-05-10 02:37:40|2333.89|2326.19|2336.64|2328.94|2336.64|2328.94|2333.8|2326.1|37
1652150270000|2022-05-10 02:37:50|2336.69|2328.99|2335.23|2327.53|2336.91|2329.21|2334.68|2326.98|34
1652150280000|2022-05-10 02:38:00|2335.29|2327.59|2335.88|2328.18|2335.88|2328.18|2334.58|2326.88|33
1652150290000|2022-05-10 02:38:10|2336.41|2328.71|2340.46|2332.76|2340.6|2332.9|2336.41|2328.71|39
1652150300000|2022-05-10 02:38:20|2340.59|2332.89|2338.23|2330.53|2340.74|2333.04|2337.03|2329.33|40
1652150310000|2022-05-10 02:38:30|2338.36|2330.66|2335.85|2328.15|2338.49|2330.79|2335.45|2327.75|35
1652150320000|2022-05-10 02:38:40|2335.82|2328.12|2336.87|2329.17|2337.16|2329.46|2335.06|2327.36|37
1652150330000|2022-05-10 02:38:50|2336.89|2329.19|2336.99|2329.29|2337.36|2329.66|2336.4|2328.7|35
1652150340000|2022-05-10 02:39:00|2337|2329.3|2339.66|2331.96|2339.66|2331.96|2336.78|2329.08|38
1652150350000|2022-05-10 02:39:10|2339.77|2332.07|2340.39|2332.69|2340.57|2332.87|2339.4|2331.7|40
1652150360000|2022-05-10 02:39:20|2340.57|2332.87|2339.76|2332.06|2341.27|2333.57|2339.19|2331.49|37
1652150370000|2022-05-10 02:39:30|2339.67|2331.97|2342.38|2334.68|2342.65|2334.95|2339.36|2331.66|38
1652150380000|2022-05-10 02:39:40|2342.54|2334.84|2342.36|2334.66|2343.58|2335.88|2341.98|2334.28|38
1652150390000|2022-05-10 02:39:50|2342.39|2334.69|2343.24|2335.54|2343.49|2335.79|2342.39|2334.69|34
1652150400000|2022-05-10 02:40:00|2343.2|2335.5|2342.28|2334.58|2345.26|2337.56|2342.28|2334.58|35
1652150410000|2022-05-10 02:40:10|2342.31|2334.61|2342.99|2335.29|2342.99|2335.29|2342.23|2334.53|34
1652150420000|2022-05-10 02:40:20|2343.19|2335.49|2342.1|2334.4|2343.73|2336.03|2341.2|2333.5|38
1652150430000|2022-05-10 02:40:30|2342.13|2334.43|2342.08|2334.38|2342.6|2334.9|2341.67|2333.97|32
1652150440000|2022-05-10 02:40:40|2342.09|2334.39|2342.31|2334.61|2342.58|2334.88|2342.05|2334.35|35
1652150450000|2022-05-10 02:40:50|2342.32|2334.62|2339.23|2331.53|2342.53|2334.83|2338.81|2331.11|37
1652150460000|2022-05-10 02:41:00|2339.37|2331.67|2338.3|2330.6|2339.6|2331.9|2337.8|2330.1|39
1652150470000|2022-05-10 02:41:10|2338.45|2330.75|2342.66|2334.96|2343.4|2335.7|2338.45|2330.75|39
1652150480000|2022-05-10 02:41:20|2342.48|2334.78|2345.35|2337.65|2345.51|2337.81|2342.48|2334.78|37
1652150490000|2022-05-10 02:41:30|2345.23|2337.53|2345.83|2338.13|2346.16|2338.46|2345.23|2337.53|38
1652150500000|2022-05-10 02:41:40|2345.84|2338.14|2345.87|2338.17|2347.99|2340.29|2345.7|2338|35
1652150510000|2022-05-10 02:41:50|2345.81|2338.11|2347.55|2339.85|2348.1|2340.4|2344.9|2337.2|37
1652150520000|2022-05-10 02:42:00|2347.59|2339.89|2345.54|2337.84|2347.62|2339.92|2344.91|2337.21|36
1652150530000|2022-05-10 02:42:10|2345.7|2338|2347.57|2339.87|2348.16|2340.46|2345.7|2338|40
1652150540000|2022-05-10 02:42:20|2347.71|2340.01|2348.79|2341.09|2349|2341.3|2347.71|2340.01|35
1652150550000|2022-05-10 02:42:30|2348.9|2341.2|2348.83|2341.13|2349.8|2342.1|2348.33|2340.63|38
1652150560000|2022-05-10 02:42:40|2348.88|2341.18|2346.99|2339.29|2350|2342.3|2346.99|2339.29|37
1652150570000|2022-05-10 02:42:50|2346.96|2339.26|2344.36|2336.66|2347.06|2339.36|2344.35|2336.65|39
1652150580000|2022-05-10 02:43:00|2344.43|2336.73|2342.51|2334.81|2345.96|2338.26|2342.51|2334.81|39
1652150590000|2022-05-10 02:43:10|2342.15|2334.45|2340.52|2332.82|2342.29|2334.59|2339.92|2332.22|35
1652150600000|2022-05-10 02:43:20|2340.7|2333|2340.74|2333.04|2341.49|2333.79|2339.84|2332.14|36
1652150610000|2022-05-10 02:43:30|2340.78|2333.08|2343.83|2336.13|2344.34|2336.64|2340.78|2333.08|38
1652150620000|2022-05-10 02:43:40|2343.85|2336.15|2343.96|2336.26|2344.48|2336.78|2343.27|2335.57|36
1652150630000|2022-05-10 02:43:50|2343.99|2336.29|2344.2|2336.5|2344.74|2337.04|2343.76|2336.06|38
1652150640000|2022-05-10 02:44:00|2344.18|2336.48|2343.43|2335.73|2344.36|2336.66|2342.55|2334.85|37
1652150650000|2022-05-10 02:44:10|2343.53|2335.83|2342.93|2335.23|2343.67|2335.97|2342.84|2335.14|35
1652150660000|2022-05-10 02:44:20|2343.2|2335.5|2341.23|2333.53|2343.21|2335.51|2340.88|2333.18|37
1652150670000|2022-05-10 02:44:30|2341.22|2333.52|2341.36|2333.66|2341.63|2333.93|2340.73|2333.03|37
1652150680000|2022-05-10 02:44:40|2341.4|2333.7|2342.92|2335.22|2343.03|2335.33|2341.4|2333.7|37
1652150690000|2022-05-10 02:44:50|2343.08|2335.38|2344.73|2337.03|2344.73|2337.03|2342.68|2334.98|35
1652150700000|2022-05-10 02:45:00|2344.76|2337.06|2342.83|2335.13|2345.51|2337.81|2342.73|2335.03|39
1652150710000|2022-05-10 02:45:10|2342.34|2334.64|2341.99|2334.29|2342.87|2335.17|2341.39|2333.69|39
1652150720000|2022-05-10 02:45:20|2341.78|2334.08|2343.15|2335.45|2343.15|2335.45|2341.78|2334.08|40
1652150730000|2022-05-10 02:45:30|2343.19|2335.49|2340.62|2332.92|2343.35|2335.65|2340.49|2332.79|39
1652150740000|2022-05-10 02:45:40|2340.5|2332.8|2340.49|2332.79|2341.03|2333.33|2340.31|2332.61|37
1652150750000|2022-05-10 02:45:50|2340.59|2332.89|2340.87|2333.17|2341.16|2333.46|2340.53|2332.83|35
1652150760000|2022-05-10 02:46:00|2340.86|2333.16|2337.51|2329.81|2340.97|2333.27|2336.76|2329.06|39
1652150770000|2022-05-10 02:46:10|2337.71|2330.01|2337.35|2329.65|2338.05|2330.35|2336.97|2329.27|37
1652150780000|2022-05-10 02:46:20|2337.31|2329.61|2339.43|2331.73|2339.43|2331.73|2337.01|2329.31|40
1652150790000|2022-05-10 02:46:30|2339.6|2331.9|2343.09|2335.39|2343.44|2335.74|2339.6|2331.9|40
1652150800000|2022-05-10 02:46:40|2343.01|2335.31|2342.83|2335.13|2345.6|2337.9|2342.44|2334.74|39
1652150810000|2022-05-10 02:46:50|2342.84|2335.14|2341.83|2334.13|2342.84|2335.14|2340.8|2333.1|37
1652150820000|2022-05-10 02:47:00|2341.95|2334.25|2342.8|2335.1|2342.95|2335.25|2341.7|2334|34
1652150830000|2022-05-10 02:47:10|2342.81|2335.11|2340.56|2332.86|2342.81|2335.11|2340.56|2332.86|34
1652150840000|2022-05-10 02:47:20|2340.74|2333.04|2339.3|2331.6|2340.74|2333.04|2339.3|2331.6|37
1652150850000|2022-05-10 02:47:30|2339.29|2331.59|2339.76|2332.06|2340.89|2333.19|2339.29|2331.59|40
1652150860000|2022-05-10 02:47:40|2339.67|2331.97|2339|2331.3|2339.67|2331.97|2338.73|2331.03|36
1652150870000|2022-05-10 02:47:50|2338.98|2331.28|2338.69|2330.99|2339.14|2331.44|2338.57|2330.87|34
1652150880000|2022-05-10 02:48:00|2338.7|2331|2336.73|2329.03|2338.79|2331.09|2336.73|2329.03|37
1652150890000|2022-05-10 02:48:10|2336.64|2328.94|2338.56|2330.86|2338.84|2331.14|2335.93|2328.23|37
1652150900000|2022-05-10 02:48:20|2338.52|2330.82|2336.96|2329.26|2338.53|2330.83|2336.94|2329.24|36
1652150910000|2022-05-10 02:48:30|2336.82|2329.12|2341.84|2334.14|2342.23|2334.53|2336.61|2328.91|38
1652150920000|2022-05-10 02:48:40|2341.76|2334.06|2342.47|2334.77|2343.34|2335.64|2341.24|2333.54|31
1652150930000|2022-05-10 02:48:50|2342.02|2334.32|2343.11|2335.41|2343.53|2335.83|2342.01|2334.31|38
1652150940000|2022-05-10 02:49:00|2343.15|2335.45|2346.15|2338.45|2346.2|2338.5|2343.15|2335.45|38
1652150950000|2022-05-10 02:49:10|2346.4|2338.7|2347.43|2339.73|2347.43|2339.73|2346.02|2338.32|39
1652150960000|2022-05-10 02:49:20|2347.52|2339.82|2348.2|2340.5|2349.22|2341.52|2347.52|2339.82|39
1652150970000|2022-05-10 02:49:30|2348.22|2340.52|2347.07|2339.37|2348.24|2340.54|2346.62|2338.92|37
1652150980000|2022-05-10 02:49:40|2347.1|2339.4|2346.67|2338.97|2347.18|2339.48|2346.43|2338.73|37
1652150990000|2022-05-10 02:49:50|2346.68|2338.98|2342.16|2334.46|2347.57|2339.87|2342.16|2334.46|39
1652151000000|2022-05-10 02:50:00|2341.69|2333.99|2337.24|2329.54|2341.7|2334|2336.59|2328.89|38
1652151010000|2022-05-10 02:50:10|2337.27|2329.57|2335.78|2328.08|2337.27|2329.57|2335.02|2327.32|37
1652151020000|2022-05-10 02:50:20|2335.75|2328.05|2333.93|2326.23|2336.16|2328.46|2333.38|2325.68|39
1652151030000|2022-05-10 02:50:30|2333.83|2326.13|2333.18|2325.48|2334.09|2326.39|2333|2325.3|34
1652151040000|2022-05-10 02:50:40|2333.08|2325.38|2333.02|2325.32|2333.77|2326.07|2332.91|2325.21|36
1652151050000|2022-05-10 02:50:50|2333.09|2325.39|2331.92|2324.22|2333.49|2325.79|2331.81|2324.11|38
1652151060000|2022-05-10 02:51:00|2331.76|2324.06|2333.63|2325.93|2334.01|2326.31|2331.76|2324.06|36
1652151070000|2022-05-10 02:51:10|2333.7|2326|2332.61|2324.91|2333.86|2326.16|2332.42|2324.72|35
1652151080000|2022-05-10 02:51:20|2332.28|2324.58|2332.64|2324.94|2332.67|2324.97|2331.43|2323.73|37
1652151090000|2022-05-10 02:51:30|2332.7|2325|2333.6|2325.9|2333.8|2326.1|2332.28|2324.58|37
1652151100000|2022-05-10 02:51:40|2333.54|2325.84|2334.56|2326.86|2335.88|2328.18|2333.28|2325.58|40
1652151110000|2022-05-10 02:51:50|2334.83|2327.13|2336.8|2329.1|2337.39|2329.69|2334.7|2327|38
1652151120000|2022-05-10 02:52:00|2336.87|2329.17|2332.33|2324.63|2337.13|2329.43|2331.8|2324.1|39
1652151130000|2022-05-10 02:52:10|2332.4|2324.7|2333.46|2325.76|2334.16|2326.46|2331.28|2323.58|40
1652151140000|2022-05-10 02:52:20|2333.26|2325.56|2333.05|2325.35|2334.12|2326.42|2332.57|2324.87|37
1652151150000|2022-05-10 02:52:30|2333.69|2325.99|2337.83|2330.13|2338.22|2330.52|2333.66|2325.96|34
1652151160000|2022-05-10 02:52:40|2337.74|2330.04|2336.3|2328.6|2337.8|2330.1|2335.64|2327.94|38
1652151170000|2022-05-10 02:52:50|2336.32|2328.62|2336.05|2328.35|2337.04|2329.34|2336.05|2328.35|34
1652151180000|2022-05-10 02:53:00|2336.03|2328.33|2336.45|2328.75|2336.84|2329.14|2336.03|2328.33|30
1652151190000|2022-05-10 02:53:10|2336.43|2328.73|2332.77|2325.07|2336.43|2328.73|2332.41|2324.71|39
1652151200000|2022-05-10 02:53:20|2332.76|2325.06|2335.17|2327.47|2335.17|2327.47|2332.41|2324.71|36
1652151210000|2022-05-10 02:53:30|2335.12|2327.42|2334.43|2326.73|2335.38|2327.68|2334|2326.3|37
1652151220000|2022-05-10 02:53:40|2334.39|2326.69|2333.4|2325.7|2334.89|2327.19|2332.64|2324.94|36
1652151230000|2022-05-10 02:53:50|2333.35|2325.65|2330.03|2322.33|2333.39|2325.69|2329.78|2322.08|39
1652151240000|2022-05-10 02:54:00|2329.93|2322.23|2335.54|2327.84|2335.74|2328.04|2329.93|2322.23|39
1652151250000|2022-05-10 02:54:10|2335.59|2327.89|2333.27|2325.57|2335.59|2327.89|2332.53|2324.83|40
1652151260000|2022-05-10 02:54:20|2333.15|2325.45|2330.36|2322.66|2333.35|2325.65|2330.36|2322.66|39
1652151270000|2022-05-10 02:54:30|2330.25|2322.55|2330.9|2323.2|2331.17|2323.47|2330.18|2322.48|38
1652151280000|2022-05-10 02:54:40|2331|2323.3|2329.41|2321.71|2331.45|2323.75|2328.8|2321.1|39
1652151290000|2022-05-10 02:54:50|2329.37|2321.67|2328.05|2320.35|2329.37|2321.67|2327.79|2320.09|37
1652151300000|2022-05-10 02:55:00|2328.06|2320.36|2330.62|2322.92|2331.32|2323.62|2327.92|2320.22|35
1652151310000|2022-05-10 02:55:10|2330.7|2323|2331.85|2324.15|2331.85|2324.15|2330.39|2322.69|36
1652151320000|2022-05-10 02:55:20|2332.3|2324.6|2331.24|2323.54|2333.03|2325.33|2331.23|2323.53|39
1652151330000|2022-05-10 02:55:30|2331.22|2323.52|2331.25|2323.55|2331.36|2323.66|2330.64|2322.94|35
1652151340000|2022-05-10 02:55:40|2331.06|2323.36|2331.17|2323.47|2331.72|2324.02|2330.76|2323.06|39
1652151350000|2022-05-10 02:55:50|2331.01|2323.31|2329.27|2321.57|2331.15|2323.45|2329.23|2321.53|37
1652151360000|2022-05-10 02:56:00|2328.99|2321.29|2330.11|2322.41|2330.11|2322.41|2327.46|2319.76|39
1652151370000|2022-05-10 02:56:10|2330.22|2322.52|2331.56|2323.86|2331.56|2323.86|2330|2322.3|37
1652151380000|2022-05-10 02:56:20|2331.73|2324.03|2332.68|2324.98|2333.21|2325.51|2331.73|2324.03|30
1652151390000|2022-05-10 02:56:30|2332.65|2324.95|2333.73|2326.03|2333.73|2326.03|2332.64|2324.94|33
1652151400000|2022-05-10 02:56:40|2333.61|2325.91|2334.8|2327.1|2334.83|2327.13|2333.51|2325.81|36
1652151410000|2022-05-10 02:56:50|2334.76|2327.06|2335.6|2327.9|2335.68|2327.98|2334.76|2327.06|36
1652151420000|2022-05-10 02:57:00|2335.64|2327.94|2331.86|2324.16|2335.64|2327.94|2331.86|2324.16|35
1652151430000|2022-05-10 02:57:10|2331.83|2324.13|2331.09|2323.39|2331.93|2324.23|2330.33|2322.63|38
1652151440000|2022-05-10 02:57:20|2331.06|2323.36|2328.67|2320.97|2331.06|2323.36|2328.23|2320.53|38
1652151450000|2022-05-10 02:57:30|2328.69|2320.99|2327.7|2320|2330.01|2322.31|2327.7|2320|40
1652151460000|2022-05-10 02:57:40|2327.76|2320.06|2326.74|2319.04|2328.7|2321|2326.74|2319.04|38
1652151470000|2022-05-10 02:57:50|2326.51|2318.81|2326.51|2318.81|2327.59|2319.89|2326.36|2318.66|38
1652151480000|2022-05-10 02:58:00|2326.42|2318.72|2325.31|2317.61|2326.42|2318.72|2322.78|2315.08|40
1652151490000|2022-05-10 02:58:10|2325.49|2317.79|2326.61|2318.91|2327.59|2319.89|2325.49|2317.79|40
1652151500000|2022-05-10 02:58:20|2326.82|2319.12|2328.79|2321.09|2329.32|2321.62|2326.55|2318.85|37
1652151510000|2022-05-10 02:58:30|2327.98|2320.28|2329.38|2321.68|2329.69|2321.99|2327.06|2319.36|39
1652151520000|2022-05-10 02:58:40|2329.46|2321.76|2330.09|2322.39|2330.17|2322.47|2329.41|2321.71|37
1652151530000|2022-05-10 02:58:50|2330.07|2322.37|2325.82|2318.12|2330.09|2322.39|2325.82|2318.12|34
1652151540000|2022-05-10 02:59:00|2325.6|2317.9|2324.77|2317.07|2326.51|2318.81|2324.77|2317.07|38
1652151550000|2022-05-10 02:59:10|2324.69|2316.99|2322.48|2314.78|2325.68|2317.98|2322.48|2314.78|39
1652151560000|2022-05-10 02:59:20|2322.35|2314.65|2324.36|2316.66|2324.36|2316.66|2322.35|2314.65|38
1652151570000|2022-05-10 02:59:30|2324.69|2316.99|2324.77|2317.07|2324.77|2317.07|2323.9|2316.2|37
1652151580000|2022-05-10 02:59:40|2324.46|2316.76|2322.82|2315.12|2324.65|2316.95|2322.28|2314.58|34
1652151590000|2022-05-10 02:59:50|2322.76|2315.06|2325.92|2318.22|2325.99|2318.29|2322.76|2315.06|36
1652151600000|2022-05-10 03:00:00|2325.96|2318.26|2326.76|2319.06|2326.76|2319.06|2324.98|2317.28|37
1652151610000|2022-05-10 03:00:10|2326.96|2319.26|2325.82|2318.12|2327.97|2320.27|2325.82|2318.12|38
1652151620000|2022-05-10 03:00:20|2325.61|2317.91|2326.38|2318.68|2327.09|2319.39|2325.61|2317.91|34
1652151630000|2022-05-10 03:00:30|2326.36|2318.66|2324.21|2316.51|2326.65|2318.95|2324.21|2316.51|34
1652151640000|2022-05-10 03:00:40|2324.19|2316.49|2323.1|2315.4|2324.19|2316.49|2322.55|2314.85|39
1652151650000|2022-05-10 03:00:50|2322.87|2315.17|2323.87|2316.17|2324.58|2316.88|2322.76|2315.06|38
1652151660000|2022-05-10 03:01:00|2323.75|2316.05|2323.67|2315.97|2323.79|2316.09|2323.29|2315.59|34
1652151670000|2022-05-10 03:01:10|2323.61|2315.91|2323.38|2315.68|2323.76|2316.06|2323.12|2315.42|37
1652151680000|2022-05-10 03:01:20|2323.54|2315.84|2323.68|2315.98|2324.06|2316.36|2323.54|2315.84|33
1652151690000|2022-05-10 03:01:30|2323.7|2316|2322.54|2314.84|2323.81|2316.11|2321.95|2314.25|31
1652151700000|2022-05-10 03:01:40|2322.66|2314.96|2322.72|2315.02|2323.07|2315.37|2321.98|2314.28|36
1652151710000|2022-05-10 03:01:50|2322.75|2315.05|2325.49|2317.79|2325.74|2318.04|2322.33|2314.63|36
1652151720000|2022-05-10 03:02:00|2325.54|2317.84|2326.94|2319.24|2327.27|2319.57|2325.54|2317.84|38
1652151730000|2022-05-10 03:02:10|2327.02|2319.32|2330.14|2322.44|2330.54|2322.84|2327.02|2319.32|38
1652151740000|2022-05-10 03:02:20|2330.18|2322.48|2331.14|2323.44|2331.14|2323.44|2329.84|2322.14|39
1652151750000|2022-05-10 03:02:30|2331.16|2323.46|2329.9|2322.2|2331.85|2324.15|2329.88|2322.18|37
1652151760000|2022-05-10 03:02:40|2329.89|2322.19|2327.97|2320.27|2330.12|2322.42|2327.87|2320.17|33
1652151770000|2022-05-10 03:02:50|2327.93|2320.23|2328.79|2321.09|2329.21|2321.51|2327.71|2320.01|34
1652151780000|2022-05-10 03:03:00|2328.95|2321.25|2327.57|2319.87|2328.95|2321.25|2327.17|2319.47|32
1652151790000|2022-05-10 03:03:10|2327.62|2319.92|2329.39|2321.69|2329.9|2322.2|2327.57|2319.87|35
1652151800000|2022-05-10 03:03:20|2329.77|2322.07|2331.47|2323.77|2332.1|2324.4|2329.66|2321.96|35
1652151810000|2022-05-10 03:03:30|2331.44|2323.74|2331.59|2323.89|2331.67|2323.97|2330.92|2323.22|32
1652151820000|2022-05-10 03:03:40|2331.49|2323.79|2328.9|2321.2|2332.08|2324.38|2328.88|2321.18|35
1652151830000|2022-05-10 03:03:50|2328.87|2321.17|2328.65|2320.95|2329.68|2321.98|2328.27|2320.57|38
1652151840000|2022-05-10 03:04:00|2328.66|2320.96|2330.79|2323.09|2330.79|2323.09|2328.25|2320.55|35
1652151850000|2022-05-10 03:04:10|2330.84|2323.14|2328.43|2320.73|2331.47|2323.77|2328.32|2320.62|39
1652151860000|2022-05-10 03:04:20|2328.42|2320.72|2327.21|2319.51|2329.26|2321.56|2327.1|2319.4|34
1652151870000|2022-05-10 03:04:30|2327.19|2319.49|2325|2317.3|2327.19|2319.49|2324.89|2317.19|32
1652151880000|2022-05-10 03:04:40|2324.85|2317.15|2325.45|2317.75|2325.93|2318.23|2324.29|2316.59|33
1652151890000|2022-05-10 03:04:50|2325.75|2318.05|2324.82|2317.12|2325.82|2318.12|2324.13|2316.43|29
1652151900000|2022-05-10 03:05:00|2324.81|2317.11|2322.64|2314.94|2325.34|2317.64|2322.64|2314.94|36
1652151910000|2022-05-10 03:05:10|2322.42|2314.72|2321.2|2313.5|2323.41|2315.71|2321.2|2313.5|33
1652151920000|2022-05-10 03:05:20|2321.3|2313.6|2320.26|2312.56|2321.43|2313.73|2320.24|2312.54|38
1652151930000|2022-05-10 03:05:30|2320.2|2312.5|2320.68|2312.98|2320.91|2313.21|2319.88|2312.18|36
1652151940000|2022-05-10 03:05:40|2320.45|2312.75|2321.58|2313.88|2322.48|2314.78|2320.34|2312.64|39
1652151950000|2022-05-10 03:05:50|2321.62|2313.92|2325.46|2317.76|2325.8|2318.1|2321.62|2313.92|40
1652151960000|2022-05-10 03:06:00|2325.44|2317.74|2325.46|2317.76|2326.79|2319.09|2324.53|2316.83|37
1652151970000|2022-05-10 03:06:10|2325.7|2318|2325.85|2318.15|2326.09|2318.39|2325.31|2317.61|37
1652151980000|2022-05-10 03:06:20|2325.84|2318.14|2328.31|2320.61|2328.31|2320.61|2325.84|2318.14|36
1652151990000|2022-05-10 03:06:30|2328.33|2320.63|2329.53|2321.83|2329.81|2322.11|2327.18|2319.48|39
1652152000000|2022-05-10 03:06:40|2329.5|2321.8|2330.54|2322.84|2330.72|2323.02|2329.49|2321.79|36
1652152010000|2022-05-10 03:06:50|2330.59|2322.89|2329.94|2322.24|2331.3|2323.6|2329.67|2321.97|28
1652152020000|2022-05-10 03:07:00|2329.98|2322.28|2335.8|2328.1|2336.03|2328.33|2329.98|2322.28|40
1652152030000|2022-05-10 03:07:10|2335.79|2328.09|2338.88|2331.18|2339.32|2331.62|2335.34|2327.64|39
1652152040000|2022-05-10 03:07:20|2339.41|2331.71|2338.07|2330.37|2340.03|2332.33|2338.06|2330.36|36
1652152050000|2022-05-10 03:07:30|2338.08|2330.38|2336.66|2328.96|2338.2|2330.5|2335.96|2328.26|35
1652152060000|2022-05-10 03:07:40|2337.02|2329.32|2336.75|2329.05|2337.22|2329.52|2336.32|2328.62|38
1652152070000|2022-05-10 03:07:50|2336.86|2329.16|2336.99|2329.29|2337.33|2329.63|2336.23|2328.53|35
1652152080000|2022-05-10 03:08:00|2336.85|2329.15|2337.18|2329.48|2337.86|2330.16|2336.75|2329.05|35
1652152090000|2022-05-10 03:08:10|2337.19|2329.49|2342.25|2334.55|2346.32|2338.62|2337.05|2329.35|39
1652152100000|2022-05-10 03:08:20|2342.55|2334.85|2339.9|2332.2|2343.38|2335.68|2339.72|2332.02|39
1652152110000|2022-05-10 03:08:30|2339.95|2332.25|2338.5|2330.8|2340.08|2332.38|2338.2|2330.5|36
1652152120000|2022-05-10 03:08:40|2338.49|2330.79|2336.33|2328.63|2338.5|2330.8|2336.33|2328.63|34
1652152130000|2022-05-10 03:08:50|2336.55|2328.85|2335.39|2327.69|2336.62|2328.92|2335.19|2327.49|40
1652152140000|2022-05-10 03:09:00|2335.31|2327.61|2333.15|2325.45|2336.07|2328.37|2333.15|2325.45|37
1652152150000|2022-05-10 03:09:10|2333.26|2325.56|2334.5|2326.8|2334.86|2327.16|2333.15|2325.45|38
1652152160000|2022-05-10 03:09:20|2334.44|2326.74|2332.99|2325.29|2334.85|2327.15|2332.94|2325.24|36
1652152170000|2022-05-10 03:09:30|2332.91|2325.21|2334.68|2326.98|2335.11|2327.41|2332.84|2325.14|37
1652152180000|2022-05-10 03:09:40|2334.74|2327.04|2337.49|2329.79|2337.49|2329.79|2334.74|2327.04|38
1652152190000|2022-05-10 03:09:50|2337.53|2329.83|2338.23|2330.53|2338.56|2330.86|2337.12|2329.42|35
1652152200000|2022-05-10 03:10:00|2338.27|2330.57|2335.39|2327.69|2338.41|2330.71|2335.38|2327.68|35
1652152210000|2022-05-10 03:10:10|2335.4|2327.7|2335.41|2327.71|2335.49|2327.79|2335.02|2327.32|28
1652152220000|2022-05-10 03:10:20|2335.85|2328.15|2336.58|2328.88|2338.24|2330.54|2335.85|2328.15|34
1652152230000|2022-05-10 03:10:30|2336.62|2328.92|2335.03|2327.33|2336.62|2328.92|2334.73|2327.03|37
1652152240000|2022-05-10 03:10:40|2335.15|2327.45|2334.69|2326.99|2335.29|2327.59|2332.96|2325.26|36
1652152250000|2022-05-10 03:10:50|2334.7|2327|2333.49|2325.79|2335.37|2327.67|2332.68|2324.98|36
1652152260000|2022-05-10 03:11:00|2333.52|2325.82|2334.15|2326.45|2335.68|2327.98|2333.01|2325.31|40
1652152270000|2022-05-10 03:11:10|2334.1|2326.4|2331.83|2324.13|2334.1|2326.4|2331.52|2323.82|39
1652152280000|2022-05-10 03:11:20|2331.64|2323.94|2331.53|2323.83|2332.14|2324.44|2329.94|2322.24|39
1652152290000|2022-05-10 03:11:30|2331.58|2323.88|2331.8|2324.1|2332.25|2324.55|2330.8|2323.1|38
1652152300000|2022-05-10 03:11:40|2331.63|2323.93|2331.83|2324.13|2332.13|2324.43|2330.44|2322.74|39
1652152310000|2022-05-10 03:11:50|2331.68|2323.98|2331.67|2323.97|2332.2|2324.5|2331.1|2323.4|38
1652152320000|2022-05-10 03:12:00|2331.53|2323.83|2331.21|2323.51|2331.86|2324.16|2331.08|2323.38|35
1652152330000|2022-05-10 03:12:10|2331.04|2323.34|2330.61|2322.91|2331.17|2323.47|2330.61|2322.91|31
1652152340000|2022-05-10 03:12:20|2330.55|2322.85|2330.1|2322.4|2330.86|2323.16|2329.44|2321.74|35
1652152350000|2022-05-10 03:12:30|2330.28|2322.58|2329.93|2322.23|2330.86|2323.16|2329.7|2322|36
1652152360000|2022-05-10 03:12:40|2330.14|2322.44|2328.72|2321.02|2330.28|2322.58|2327.38|2319.68|37
1652152370000|2022-05-10 03:12:50|2328.7|2321|2328.69|2320.99|2329.92|2322.22|2328.67|2320.97|35
1652152380000|2022-05-10 03:13:00|2328.62|2320.92|2326.5|2318.8|2328.62|2320.92|2326.22|2318.52|37
1652152390000|2022-05-10 03:13:10|2326.58|2318.88|2326.83|2319.13|2326.83|2319.13|2325.03|2317.33|37
1652152400000|2022-05-10 03:13:20|2327.11|2319.41|2328.59|2320.89|2328.9|2321.2|2327.11|2319.41|37
1652152410000|2022-05-10 03:13:30|2327.75|2320.05|2327.65|2319.95|2328.43|2320.73|2327.65|2319.95|38
1652152420000|2022-05-10 03:13:40|2327.67|2319.97|2328.14|2320.44|2329.02|2321.32|2327.65|2319.95|38
1652152430000|2022-05-10 03:13:50|2328.41|2320.71|2328.24|2320.54|2329.53|2321.83|2328.05|2320.35|37
1652152440000|2022-05-10 03:14:00|2328.16|2320.46|2328.14|2320.44|2328.82|2321.12|2327.83|2320.13|28
1652152450000|2022-05-10 03:14:10|2328.17|2320.47|2327.08|2319.38|2328.17|2320.47|2326.73|2319.03|29
1652152460000|2022-05-10 03:14:20|2326.99|2319.29|2327.05|2319.35|2327.25|2319.55|2326.86|2319.16|33
1652152470000|2022-05-10 03:14:30|2327.07|2319.37|2325.87|2318.17|2327.08|2319.38|2325.68|2317.98|31
1652152480000|2022-05-10 03:14:40|2325.88|2318.18|2325.82|2318.12|2326.6|2318.9|2325.82|2318.12|33
1652152490000|2022-05-10 03:14:50|2325.8|2318.1|2324.3|2316.6|2326.27|2318.57|2324.3|2316.6|34
1652152500000|2022-05-10 03:15:00|2324.28|2316.58|2324.08|2316.38|2324.59|2316.89|2323.71|2316.01|35
1652152510000|2022-05-10 03:15:10|2324.07|2316.37|2323.83|2316.13|2324.33|2316.63|2323.83|2316.13|30
1652152520000|2022-05-10 03:15:20|2324.18|2316.48|2324.34|2316.64|2325.11|2317.41|2323.92|2316.22|37
1652152530000|2022-05-10 03:15:30|2324.36|2316.66|2327.69|2319.99|2327.69|2319.99|2323.69|2315.99|37
1652152540000|2022-05-10 03:15:40|2327.83|2320.13|2328.8|2321.1|2329.39|2321.69|2327.83|2320.13|37
1652152550000|2022-05-10 03:15:50|2328.76|2321.06|2327.53|2319.83|2328.76|2321.06|2327.17|2319.47|38
1652152560000|2022-05-10 03:16:00|2327.63|2319.93|2325.79|2318.09|2328.07|2320.37|2325.56|2317.86|34
1652152570000|2022-05-10 03:16:10|2325.56|2317.86|2326.66|2318.96|2326.77|2319.07|2325.53|2317.83|30
1652152580000|2022-05-10 03:16:20|2326.67|2318.97|2325.25|2317.55|2327.14|2319.44|2325.13|2317.43|36
1652152590000|2022-05-10 03:16:30|2325.11|2317.41|2325.7|2318|2326.01|2318.31|2324.91|2317.21|36
1652152600000|2022-05-10 03:16:40|2325.73|2318.03|2324.96|2317.26|2325.73|2318.03|2324.96|2317.26|36
1652152610000|2022-05-10 03:16:50|2325.24|2317.54|2324.43|2316.73|2325.25|2317.55|2323.76|2316.06|33
1652152620000|2022-05-10 03:17:00|2324.31|2316.61|2324.18|2316.48|2324.48|2316.78|2323.86|2316.16|31
1652152630000|2022-05-10 03:17:10|2324.16|2316.46|2324.7|2317|2324.74|2317.04|2324.05|2316.35|39
1652152640000|2022-05-10 03:17:20|2324.66|2316.96|2323.7|2316|2324.66|2316.96|2323.61|2315.91|33
1652152650000|2022-05-10 03:17:30|2323.68|2315.98|2324.44|2316.74|2324.44|2316.74|2323.37|2315.67|36
1652152660000|2022-05-10 03:17:40|2324.45|2316.75|2326.32|2318.62|2327.7|2320|2324.44|2316.74|40
1652152670000|2022-05-10 03:17:50|2326.71|2319.01|2326.29|2318.59|2327.71|2320.01|2326.29|2318.59|36
1652152680000|2022-05-10 03:18:00|2326.3|2318.6|2326.09|2318.39|2326.67|2318.97|2326.02|2318.32|33
1652152690000|2022-05-10 03:18:10|2326.07|2318.37|2327.82|2320.12|2327.97|2320.27|2325.74|2318.04|37
1652152700000|2022-05-10 03:18:20|2327.57|2319.87|2324.43|2316.73|2327.57|2319.87|2323.74|2316.04|39
1652152710000|2022-05-10 03:18:30|2324.32|2316.62|2323.9|2316.2|2324.42|2316.72|2323.37|2315.67|31
1652152720000|2022-05-10 03:18:40|2323.86|2316.16|2323.86|2316.16|2325.19|2317.49|2323.46|2315.76|34
1652152730000|2022-05-10 03:18:50|2323.25|2315.55|2323.64|2315.94|2323.86|2316.16|2323.04|2315.34|30
1652152740000|2022-05-10 03:19:00|2323.38|2315.68|2322.57|2314.87|2323.86|2316.16|2321.48|2313.78|32
1652152750000|2022-05-10 03:19:10|2322.54|2314.84|2320.83|2313.13|2323.86|2316.16|2320.63|2312.93|35
1652152760000|2022-05-10 03:19:20|2321.05|2313.35|2322.28|2314.58|2323.03|2315.33|2321.05|2313.35|36
1652152770000|2022-05-10 03:19:30|2322.27|2314.57|2325.5|2317.8|2325.5|2317.8|2321.85|2314.15|38
1652152780000|2022-05-10 03:19:40|2325.67|2317.97|2325.64|2317.94|2327.02|2319.32|2325.57|2317.87|36
1652152790000|2022-05-10 03:19:50|2326.35|2318.65|2324.89|2317.19|2326.53|2318.83|2324.89|2317.19|39
1652152800000|2022-05-10 03:20:00|2324.96|2317.26|2325.6|2317.9|2326.14|2318.44|2324.43|2316.73|37
1652152810000|2022-05-10 03:20:10|2325.93|2318.23|2326.24|2318.54|2326.84|2319.14|2325.78|2318.08|38
1652152820000|2022-05-10 03:20:20|2325.93|2318.23|2326.25|2318.55|2326.99|2319.29|2325.42|2317.72|37
1652152830000|2022-05-10 03:20:30|2326.38|2318.68|2328.09|2320.39|2329.88|2322.18|2326.3|2318.6|38
1652152840000|2022-05-10 03:20:40|2328.01|2320.31|2325.58|2317.88|2328.12|2320.42|2325.58|2317.88|32
1652152850000|2022-05-10 03:20:50|2325.79|2318.09|2322.86|2315.16|2326.58|2318.88|2322.82|2315.12|39
1652152860000|2022-05-10 03:21:00|2322.88|2315.18|2323.41|2315.71|2324.69|2316.99|2322.79|2315.09|34
1652152870000|2022-05-10 03:21:10|2323.28|2315.58|2321.82|2314.12|2323.49|2315.79|2321.77|2314.07|36
1652152880000|2022-05-10 03:21:20|2321.71|2314.01|2323.12|2315.42|2323.29|2315.59|2320.47|2312.77|36
1652152890000|2022-05-10 03:21:30|2323.11|2315.41|2321.17|2313.47|2323.12|2315.42|2321.17|2313.47|37
1652152900000|2022-05-10 03:21:40|2321.16|2313.46|2322.83|2315.13|2322.85|2315.15|2320.88|2313.18|37
1652152910000|2022-05-10 03:21:50|2322.78|2315.08|2321.92|2314.22|2322.78|2315.08|2321.08|2313.38|34
1652152920000|2022-05-10 03:22:00|2321.6|2313.9|2320.78|2313.08|2321.6|2313.9|2320.76|2313.06|32
1652152930000|2022-05-10 03:22:10|2320.85|2313.15|2318.96|2311.26|2320.85|2313.15|2318.96|2311.26|24
1652152940000|2022-05-10 03:22:20|2318.78|2311.08|2319.08|2311.38|2320.31|2312.61|2318.78|2311.08|32
1652152950000|2022-05-10 03:22:30|2318.89|2311.19|2319.56|2311.86|2320.53|2312.83|2318.51|2310.81|30
1652152960000|2022-05-10 03:22:40|2319.37|2311.67|2320.07|2312.37|2320.66|2312.96|2319.37|2311.67|32
1652152970000|2022-05-10 03:22:50|2320.06|2312.36|2321.2|2313.5|2321.2|2313.5|2319.55|2311.85|36
1652152980000|2022-05-10 03:23:00|2321.21|2313.51|2319.58|2311.88|2321.38|2313.68|2319.51|2311.81|36
1652152990000|2022-05-10 03:23:10|2319.37|2311.67|2315.85|2308.15|2319.37|2311.67|2315.85|2308.15|40
1652153000000|2022-05-10 03:23:20|2316.02|2308.32|2317|2309.3|2318.36|2310.66|2316.02|2308.32|38
1652153010000|2022-05-10 03:23:30|2316.99|2309.29|2316.5|2308.8|2317.88|2310.18|2316.5|2308.8|37
1652153020000|2022-05-10 03:23:40|2316.56|2308.86|2316.3|2308.6|2316.56|2308.86|2315.61|2307.91|32
1652153030000|2022-05-10 03:23:50|2316.31|2308.61|2317.03|2309.33|2317.58|2309.88|2316.24|2308.54|39
1652153040000|2022-05-10 03:24:00|2316.97|2309.27|2316.95|2309.25|2317.24|2309.54|2316.39|2308.69|34
1652153050000|2022-05-10 03:24:10|2316.84|2309.14|2317.16|2309.46|2318.29|2310.59|2316.8|2309.1|38
1652153060000|2022-05-10 03:24:20|2316.84|2309.14|2318.37|2310.67|2318.39|2310.69|2316.66|2308.96|34
1652153070000|2022-05-10 03:24:30|2318.1|2310.4|2316.43|2308.73|2318.38|2310.68|2316.43|2308.73|36
1652153080000|2022-05-10 03:24:40|2316.86|2309.16|2315.28|2307.58|2316.86|2309.16|2315.27|2307.57|28
1652153090000|2022-05-10 03:24:50|2315.09|2307.39|2315.95|2308.25|2316.75|2309.05|2315.09|2307.39|29
1652153100000|2022-05-10 03:25:00|2316.25|2308.55|2319.9|2312.2|2320.2|2312.5|2316.25|2308.55|36
1652153110000|2022-05-10 03:25:10|2319.92|2312.22|2322.05|2314.35|2322.55|2314.85|2319.92|2312.22|36
1652153120000|2022-05-10 03:25:20|2322.06|2314.36|2320.94|2313.24|2322.06|2314.36|2320.79|2313.09|34
1652153130000|2022-05-10 03:25:30|2320.96|2313.26|2320.57|2312.87|2321.61|2313.91|2320.5|2312.8|34
1652153140000|2022-05-10 03:25:40|2320.52|2312.82|2318.95|2311.25|2320.85|2313.15|2318.43|2310.73|39
1652153150000|2022-05-10 03:25:50|2318.97|2311.27|2317.5|2309.8|2319.4|2311.7|2316.91|2309.21|39
1652153160000|2022-05-10 03:26:00|2317.46|2309.76|2318.06|2310.36|2318.34|2310.64|2317.46|2309.76|36
1652153170000|2022-05-10 03:26:10|2317.87|2310.17|2319.08|2311.38|2319.74|2312.04|2317.52|2309.82|36
1652153180000|2022-05-10 03:26:20|2319.35|2311.65|2323.03|2315.33|2323.15|2315.45|2319.35|2311.65|37
1652153190000|2022-05-10 03:26:30|2323.06|2315.36|2322.96|2315.26|2323.38|2315.68|2322.13|2314.43|37
1652153200000|2022-05-10 03:26:40|2322.9|2315.2|2321.79|2314.09|2322.9|2315.2|2321.4|2313.7|38
1652153210000|2022-05-10 03:26:50|2321.81|2314.11|2318.8|2311.1|2322.31|2314.61|2318.8|2311.1|34
1652153220000|2022-05-10 03:27:00|2318.51|2310.81|2318.51|2310.81|2319.35|2311.65|2318.29|2310.59|37
1652153230000|2022-05-10 03:27:10|2318.63|2310.93|2318.33|2310.63|2318.74|2311.04|2317.86|2310.16|36
1652153240000|2022-05-10 03:27:20|2318.34|2310.64|2316.48|2308.78|2318.34|2310.64|2316.04|2308.34|35
1652153250000|2022-05-10 03:27:30|2316.42|2308.72|2318.23|2310.53|2318.23|2310.53|2316.16|2308.46|35
1652153260000|2022-05-10 03:27:40|2319.14|2311.44|2322.47|2314.77|2322.47|2314.77|2319.14|2311.44|38
1652153270000|2022-05-10 03:27:50|2322.35|2314.65|2322.51|2314.81|2322.75|2315.05|2321.84|2314.14|36
1652153280000|2022-05-10 03:28:00|2322.49|2314.79|2323.32|2315.62|2323.72|2316.02|2322.4|2314.7|35
1652153290000|2022-05-10 03:28:10|2323.22|2315.52|2318.77|2311.07|2324.06|2316.36|2318.77|2311.07|36
1652153300000|2022-05-10 03:28:20|2318.75|2311.05|2317.32|2309.62|2318.75|2311.05|2317.15|2309.45|33
1652153310000|2022-05-10 03:28:30|2317.44|2309.74|2318.84|2311.14|2318.93|2311.23|2317.24|2309.54|37
1652153320000|2022-05-10 03:28:40|2318.97|2311.27|2316.77|2309.07|2318.97|2311.27|2316.69|2308.99|37
1652153330000|2022-05-10 03:28:50|2316.86|2309.16|2317.26|2309.56|2317.4|2309.7|2316.33|2308.63|36
1652153340000|2022-05-10 03:29:00|2317.35|2309.65|2316.43|2308.73|2318.58|2310.88|2316.43|2308.73|38
1652153350000|2022-05-10 03:29:10|2316.23|2308.53|2315.65|2307.95|2316.34|2308.64|2314.78|2307.08|38
1652153360000|2022-05-10 03:29:20|2315.47|2307.77|2315.63|2307.93|2315.73|2308.03|2314.94|2307.24|36
1652153370000|2022-05-10 03:29:30|2315.6|2307.9|2315.28|2307.58|2315.68|2307.98|2314.93|2307.23|33
1652153380000|2022-05-10 03:29:40|2315.02|2307.32|2316.94|2309.24|2316.94|2309.24|2314.73|2307.03|38
1652153390000|2022-05-10 03:29:50|2316.53|2308.83|2316.81|2309.11|2316.81|2309.11|2316.31|2308.61|29
1652153400000|2022-05-10 03:30:00|2316.76|2309.06|2315.26|2307.56|2316.99|2309.29|2314.98|2307.28|35
1652153410000|2022-05-10 03:30:10|2315.14|2307.44|2314.76|2307.06|2316.09|2308.39|2314.76|2307.06|29
1652153420000|2022-05-10 03:30:20|2314.6|2306.9|2314.85|2307.15|2314.85|2307.15|2314.32|2306.62|20
1652153430000|2022-05-10 03:30:30|2314.99|2307.29|2314.24|2306.54|2314.99|2307.29|2314.24|2306.54|19
1652153440000|2022-05-10 03:30:40|2314.27|2306.57|2317.14|2309.44|2317.21|2309.51|2314.27|2306.57|30
1652153450000|2022-05-10 03:30:50|2317|2309.3|2316.56|2308.86|2317|2309.3|2315.61|2307.91|37
1652153460000|2022-05-10 03:31:00|2316.54|2308.84|2316.28|2308.58|2317.19|2309.49|2315.6|2307.9|31
1652153470000|2022-05-10 03:31:10|2316.81|2309.11|2316.06|2308.36|2317|2309.3|2316.06|2308.36|33
1652153480000|2022-05-10 03:31:20|2316.09|2308.39|2317.11|2309.41|2317.81|2310.11|2316.05|2308.35|23
1652153490000|2022-05-10 03:31:30|2317.17|2309.47|2317.74|2310.04|2317.85|2310.15|2317.17|2309.47|25
1652153500000|2022-05-10 03:31:40|2317.77|2310.07|2318.34|2310.64|2318.36|2310.66|2317.77|2310.07|26
1652153510000|2022-05-10 03:31:50|2318.46|2310.76|2318.12|2310.42|2318.46|2310.76|2317.6|2309.9|25
1652153520000|2022-05-10 03:32:00|2318.2|2310.5|2316.78|2309.08|2318.55|2310.85|2316.78|2309.08|25
1652153530000|2022-05-10 03:32:10|2316.77|2309.07|2315.91|2308.21|2316.78|2309.08|2315.69|2307.99|25
1652153540000|2022-05-10 03:32:20|2315.79|2308.09|2315.84|2308.14|2316.83|2309.13|2315.66|2307.96|31
1652153550000|2022-05-10 03:32:30|2315.81|2308.11|2316.16|2308.46|2316.19|2308.49|2315.42|2307.72|32
1652153560000|2022-05-10 03:32:40|2315.75|2308.05|2315.14|2307.44|2316.49|2308.79|2314.88|2307.18|32
1652153570000|2022-05-10 03:32:50|2315.37|2307.67|2315.66|2307.96|2316.17|2308.47|2315.36|2307.66|34
1652153580000|2022-05-10 03:33:00|2315.55|2307.85|2317.5|2309.8|2317.5|2309.8|2315.55|2307.85|33
1652153590000|2022-05-10 03:33:10|2317.45|2309.75|2317.91|2310.21|2318.02|2310.32|2317.13|2309.43|39
1652153600000|2022-05-10 03:33:20|2317.92|2310.22|2317.66|2309.96|2318.06|2310.36|2317.66|2309.96|31
1652153610000|2022-05-10 03:33:30|2317.68|2309.98|2317.55|2309.85|2318.07|2310.37|2317.55|2309.85|31
1652153620000|2022-05-10 03:33:40|2317.53|2309.83|2316.48|2308.78|2317.53|2309.83|2316.01|2308.31|24
1652153630000|2022-05-10 03:33:50|2316.28|2308.58|2315.97|2308.27|2316.43|2308.73|2315.97|2308.27|28
1652153640000|2022-05-10 03:34:00|2316.11|2308.41|2315.93|2308.23|2316.26|2308.56|2315.43|2307.73|25
1652153650000|2022-05-10 03:34:10|2315.58|2307.88|2316.49|2308.79|2316.5|2308.8|2315.58|2307.88|32
1652153660000|2022-05-10 03:34:20|2316.39|2308.69|2316.48|2308.78|2316.54|2308.84|2316.08|2308.38|31
1652153670000|2022-05-10 03:34:30|2316.42|2308.72|2313.39|2305.69|2316.42|2308.72|2313.18|2305.48|34
1652153680000|2022-05-10 03:34:40|2313.4|2305.7|2313.47|2305.77|2313.94|2306.24|2313.17|2305.47|38
1652153690000|2022-05-10 03:34:50|2313.48|2305.78|2313.83|2306.13|2313.86|2306.16|2312.88|2305.18|35
1652153700000|2022-05-10 03:35:00|2313.72|2306.02|2313.84|2306.14|2314.75|2307.05|2313.72|2306.02|36
1652153710000|2022-05-10 03:35:10|2314.03|2306.33|2312.81|2305.11|2314.03|2306.33|2312.59|2304.89|31
1652153720000|2022-05-10 03:35:20|2312.97|2305.27|2312.41|2304.71|2313.67|2305.97|2311.91|2304.21|38
1652153730000|2022-05-10 03:35:30|2312.52|2304.82|2312.18|2304.48|2312.94|2305.24|2311.13|2303.43|36
1652153740000|2022-05-10 03:35:40|2312.13|2304.43|2314.1|2306.4|2314.1|2306.4|2311.57|2303.87|34
1652153750000|2022-05-10 03:35:50|2314.11|2306.41|2312.7|2305|2314.11|2306.41|2312.57|2304.87|33
1652153760000|2022-05-10 03:36:00|2312.6|2304.9|2313.97|2306.27|2314.14|2306.44|2311.08|2303.38|32
1652153770000|2022-05-10 03:36:10|2314.1|2306.4|2316.66|2308.96|2316.97|2309.27|2314.1|2306.4|37
1652153780000|2022-05-10 03:36:20|2316.87|2309.17|2317.05|2309.35|2317.07|2309.37|2316.44|2308.74|35
1652153790000|2022-05-10 03:36:30|2317.08|2309.38|2317.98|2310.28|2318.2|2310.5|2316.6|2308.9|35
1652153800000|2022-05-10 03:36:40|2317.93|2310.23|2316.85|2309.15|2318.24|2310.54|2316.85|2309.15|36
1652153810000|2022-05-10 03:36:50|2316.93|2309.23|2317.55|2309.85|2317.82|2310.12|2316.93|2309.23|33
1652153820000|2022-05-10 03:37:00|2317.65|2309.95|2316.84|2309.14|2317.73|2310.03|2316.79|2309.09|21
1652153830000|2022-05-10 03:37:10|2316.96|2309.26|2316.84|2309.14|2317.01|2309.31|2316.07|2308.37|38
1652153840000|2022-05-10 03:37:20|2316.85|2309.15|2316.37|2308.67|2317.02|2309.32|2315.72|2308.02|34
1652153850000|2022-05-10 03:37:30|2316.93|2309.23|2316.26|2308.56|2316.93|2309.23|2315.7|2308|31
1652153860000|2022-05-10 03:37:40|2315.94|2308.24|2315.98|2308.28|2316.39|2308.69|2315.51|2307.81|35
1652153870000|2022-05-10 03:37:50|2315.97|2308.27|2313.91|2306.21|2316.01|2308.31|2313.66|2305.96|26
1652153880000|2022-05-10 03:38:00|2313.87|2306.17|2316.89|2309.19|2317.22|2309.52|2313.71|2306.01|37
1652153890000|2022-05-10 03:38:10|2316.81|2309.11|2315.25|2307.55|2316.89|2309.19|2315.04|2307.34|25
1652153900000|2022-05-10 03:38:20|2315.16|2307.46|2316.64|2308.94|2316.64|2308.94|2314.03|2306.33|34
1652153910000|2022-05-10 03:38:30|2316.66|2308.96|2317.64|2309.94|2317.83|2310.13|2316.66|2308.96|33
1652153920000|2022-05-10 03:38:40|2317.72|2310.02|2317.37|2309.67|2317.82|2310.12|2317.24|2309.54|27
1652153930000|2022-05-10 03:38:50|2317.58|2309.88|2316.08|2308.38|2317.58|2309.88|2316.08|2308.38|29
1652153940000|2022-05-10 03:39:00|2316.1|2308.4|2317.98|2310.28|2317.98|2310.28|2315.42|2307.72|35
1652153950000|2022-05-10 03:39:10|2317.59|2309.89|2313.82|2306.12|2318.21|2310.51|2313.4|2305.7|38
1652153960000|2022-05-10 03:39:20|2313.84|2306.14|2314.26|2306.56|2315.12|2307.42|2313.06|2305.36|36
1652153970000|2022-05-10 03:39:30|2314.27|2306.57|2314.04|2306.34|2314.28|2306.58|2312.46|2304.76|38
1652153980000|2022-05-10 03:39:40|2314.06|2306.36|2313.32|2305.62|2314.34|2306.64|2312.81|2305.11|35
1652153990000|2022-05-10 03:39:50|2313.44|2305.74|2312.78|2305.08|2313.44|2305.74|2312.19|2304.49|30
1652154000000|2022-05-10 03:40:00|2312.59|2304.89|2313.03|2305.33|2313.28|2305.58|2312.21|2304.51|33
1652154010000|2022-05-10 03:40:10|2312.91|2305.21|2315.32|2307.62|2315.32|2307.62|2312.25|2304.55|35
1652154020000|2022-05-10 03:40:20|2315.46|2307.76|2315.39|2307.69|2316.98|2309.28|2315.3|2307.6|37
1652154030000|2022-05-10 03:40:30|2315.43|2307.73|2315.59|2307.89|2316.31|2308.61|2315.2|2307.5|39
1652154040000|2022-05-10 03:40:40|2315.63|2307.93|2317.82|2310.12|2318.08|2310.38|2315.57|2307.87|38
1652154050000|2022-05-10 03:40:50|2317.69|2309.99|2318.26|2310.56|2318.73|2311.03|2317.07|2309.37|34
1652154060000|2022-05-10 03:41:00|2318.3|2310.6|2318.82|2311.12|2318.91|2311.21|2317.99|2310.29|36
1652154070000|2022-05-10 03:41:10|2318.83|2311.13|2318.49|2310.79|2319.32|2311.62|2318.05|2310.35|38
1652154080000|2022-05-10 03:41:20|2318.56|2310.86|2316.48|2308.78|2319.04|2311.34|2316.3|2308.6|34
1652154090000|2022-05-10 03:41:30|2316.49|2308.79|2312.94|2305.24|2316.53|2308.83|2312.79|2305.09|35
1652154100000|2022-05-10 03:41:40|2312.78|2305.08|2311.76|2304.06|2312.96|2305.26|2310.83|2303.13|34
1652154110000|2022-05-10 03:41:50|2311.9|2304.2|2313.65|2305.95|2313.87|2306.17|2311.9|2304.2|36
1652154120000|2022-05-10 03:42:00|2313.63|2305.93|2313.4|2305.7|2313.68|2305.98|2312.16|2304.46|29
1652154130000|2022-05-10 03:42:10|2313.52|2305.82|2311.96|2304.26|2313.53|2305.83|2311.52|2303.82|32
1652154140000|2022-05-10 03:42:20|2311.99|2304.29|2310.86|2303.16|2313.28|2305.58|2310.81|2303.11|28
1652154150000|2022-05-10 03:42:30|2310.88|2303.18|2310.94|2303.24|2311.37|2303.67|2310.47|2302.77|32
1652154160000|2022-05-10 03:42:40|2311.13|2303.43|2313.72|2306.02|2313.72|2306.02|2310.22|2302.52|36
1652154170000|2022-05-10 03:42:50|2313.81|2306.11|2313.04|2305.34|2314.63|2306.93|2312.7|2305|39
1652154180000|2022-05-10 03:43:00|2313.15|2305.45|2313.7|2306|2313.74|2306.04|2312.02|2304.32|37
1652154190000|2022-05-10 03:43:10|2313.63|2305.93|2312.32|2304.62|2314.17|2306.47|2312.1|2304.4|26
1652154200000|2022-05-10 03:43:20|2312.28|2304.58|2311.49|2303.79|2312.48|2304.78|2311.42|2303.72|27
1652154210000|2022-05-10 03:43:30|2311.65|2303.95|2311.48|2303.78|2312.38|2304.68|2311.44|2303.74|30
1652154220000|2022-05-10 03:43:40|2311.33|2303.63|2311.17|2303.47|2311.5|2303.8|2311.17|2303.47|11
1652154230000|2022-05-10 03:43:50|2311.33|2303.63|2311.26|2303.56|2311.62|2303.92|2311.24|2303.54|15
1652154240000|2022-05-10 03:44:00|2311.22|2303.52|2309.61|2301.91|2311.22|2303.52|2309.14|2301.44|29
1652154250000|2022-05-10 03:44:10|2309.63|2301.93|2309.93|2302.23|2310.49|2302.79|2309.45|2301.75|28
1652154260000|2022-05-10 03:44:20|2309.44|2301.74|2310.08|2302.38|2310.52|2302.82|2309.43|2301.73|30
1652154270000|2022-05-10 03:44:30|2310.09|2302.39|2311.54|2303.84|2312.18|2304.48|2310.09|2302.39|36
1652154280000|2022-05-10 03:44:40|2311.42|2303.72|2313.49|2305.79|2313.54|2305.84|2311.34|2303.64|35
1652154290000|2022-05-10 03:44:50|2313.58|2305.88|2311.52|2303.82|2313.84|2306.14|2311.52|2303.82|38
1652154300000|2022-05-10 03:45:00|2311.62|2303.92|2312.4|2304.7|2312.4|2304.7|2311.4|2303.7|31
1652154310000|2022-05-10 03:45:10|2312.19|2304.49|2313.51|2305.81|2313.51|2305.81|2312.19|2304.49|31
1652154320000|2022-05-10 03:45:20|2312.26|2304.56|2312.2|2304.5|2313.73|2306.03|2311.83|2304.13|33
1652154330000|2022-05-10 03:45:30|2312.59|2304.89|2309.32|2301.62|2312.67|2304.97|2308.99|2301.29|39
1652154340000|2022-05-10 03:45:40|2309.12|2301.42|2313.95|2306.25|2314.17|2306.47|2309.1|2301.4|38
1652154350000|2022-05-10 03:45:50|2313.94|2306.24|2315.32|2307.62|2315.46|2307.76|2313.54|2305.84|38
1652154360000|2022-05-10 03:46:00|2315.16|2307.46|2318.35|2310.65|2318.6|2310.9|2315.14|2307.44|39
1652154370000|2022-05-10 03:46:10|2317.57|2309.87|2318.53|2310.83|2319.48|2311.78|2317.57|2309.87|36
1652154380000|2022-05-10 03:46:20|2318.12|2310.42|2317.96|2310.26|2319.11|2311.41|2317.96|2310.26|35
1652154390000|2022-05-10 03:46:30|2318.19|2310.49|2317.77|2310.07|2318.19|2310.49|2317.29|2309.59|34
1652154400000|2022-05-10 03:46:40|2317.88|2310.18|2318.78|2311.08|2318.78|2311.08|2317.88|2310.18|30
1652154410000|2022-05-10 03:46:50|2318.77|2311.07|2318.18|2310.48|2318.78|2311.08|2317.31|2309.61|31
1652154420000|2022-05-10 03:47:00|2318.16|2310.46|2317.37|2309.67|2318.16|2310.46|2317.28|2309.58|29
1652154430000|2022-05-10 03:47:10|2317.51|2309.81|2315.6|2307.9|2317.51|2309.81|2315.38|2307.68|31
1652154440000|2022-05-10 03:47:20|2315.56|2307.86|2315.19|2307.49|2315.87|2308.17|2315.19|2307.49|31
1652154450000|2022-05-10 03:47:30|2314.86|2307.16|2313.23|2305.53|2315.06|2307.36|2313.21|2305.51|25
1652154460000|2022-05-10 03:47:40|2313.82|2306.12|2315.86|2308.16|2316.43|2308.73|2313.82|2306.12|36
1652154470000|2022-05-10 03:47:50|2316.43|2308.73|2316.1|2308.4|2316.48|2308.78|2314.97|2307.27|35
1652154480000|2022-05-10 03:48:00|2316.03|2308.33|2315.87|2308.17|2316.71|2309.01|2315.47|2307.77|36
1652154490000|2022-05-10 03:48:10|2315.83|2308.13|2313.19|2305.49|2315.83|2308.13|2313.19|2305.49|35
1652154500000|2022-05-10 03:48:20|2313.43|2305.73|2308.98|2301.28|2313.43|2305.73|2308.71|2301.01|36
1652154510000|2022-05-10 03:48:30|2308.81|2301.11|2309.22|2301.52|2309.24|2301.54|2308.16|2300.46|39
1652154520000|2022-05-10 03:48:40|2308.77|2301.07|2307.91|2300.21|2309.24|2301.54|2307.91|2300.21|35
1652154530000|2022-05-10 03:48:50|2307.75|2300.05|2308.66|2300.96|2309.91|2302.21|2307.22|2299.52|39
1652154540000|2022-05-10 03:49:00|2308.59|2300.89|2309.69|2301.99|2310.21|2302.51|2307.74|2300.04|39
1652154550000|2022-05-10 03:49:10|2309.73|2302.03|2307.51|2299.81|2310.49|2302.79|2307.51|2299.81|35
1652154560000|2022-05-10 03:49:20|2307.4|2299.7|2307.12|2299.42|2307.8|2300.1|2306.85|2299.15|35
1652154570000|2022-05-10 03:49:30|2307.13|2299.43|2310.66|2302.96|2310.66|2302.96|2306.89|2299.19|38
1652154580000|2022-05-10 03:49:40|2310.65|2302.95|2314|2306.3|2314|2306.3|2310.48|2302.78|40
1652154590000|2022-05-10 03:49:50|2314.02|2306.32|2311.02|2303.32|2314.27|2306.57|2310.5|2302.8|37
1652154600000|2022-05-10 03:50:00|2311.09|2303.39|2311.87|2304.17|2311.95|2304.25|2310.65|2302.95|35
1652154610000|2022-05-10 03:50:10|2311.89|2304.19|2312.36|2304.66|2312.93|2305.23|2311.88|2304.18|37
1652154620000|2022-05-10 03:50:20|2312.44|2304.74|2310.26|2302.56|2312.7|2305|2309.83|2302.13|36
1652154630000|2022-05-10 03:50:30|2310.27|2302.57|2308.91|2301.21|2310.34|2302.64|2307.88|2300.18|37
1652154640000|2022-05-10 03:50:40|2308.51|2300.81|2308.5|2300.8|2309.78|2302.08|2307.57|2299.87|36
1652154650000|2022-05-10 03:50:50|2308.33|2300.63|2310.82|2303.12|2310.82|2303.12|2306.94|2299.24|37
1652154660000|2022-05-10 03:51:00|2310.98|2303.28|2309.76|2302.06|2311.35|2303.65|2309.76|2302.06|35
1652154670000|2022-05-10 03:51:10|2309.78|2302.08|2306.5|2298.8|2309.78|2302.08|2305.99|2298.29|38
1652154680000|2022-05-10 03:51:20|2306.62|2298.92|2307.96|2300.26|2308.33|2300.63|2306.56|2298.86|39
1652154690000|2022-05-10 03:51:30|2307.97|2300.27|2307.57|2299.87|2307.97|2300.27|2306.88|2299.18|34
1652154700000|2022-05-10 03:51:40|2307.54|2299.84|2306.7|2299|2307.68|2299.98|2306.25|2298.55|37
1652154710000|2022-05-10 03:51:50|2306.62|2298.92|2306.61|2298.91|2306.69|2298.99|2306.08|2298.38|26
1652154720000|2022-05-10 03:52:00|2306.7|2299|2307.06|2299.36|2307.11|2299.41|2306.15|2298.45|30
1652154730000|2022-05-10 03:52:10|2306.98|2299.28|2310.55|2302.85|2310.86|2303.16|2306.98|2299.28|36
1652154740000|2022-05-10 03:52:20|2310.78|2303.08|2310.79|2303.09|2310.81|2303.11|2310.02|2302.32|38
1652154750000|2022-05-10 03:52:30|2310.77|2303.07|2311.17|2303.47|2311.17|2303.47|2309.39|2301.69|35
1652154760000|2022-05-10 03:52:40|2311.47|2303.77|2310.78|2303.08|2311.5|2303.8|2310.47|2302.77|34
1652154770000|2022-05-10 03:52:50|2310.85|2303.15|2308.3|2300.6|2311.14|2303.44|2308.29|2300.59|36
1652154780000|2022-05-10 03:53:00|2308.51|2300.81|2308.52|2300.82|2308.72|2301.02|2307.07|2299.37|38
1652154790000|2022-05-10 03:53:10|2308.74|2301.04|2309.45|2301.75|2309.65|2301.95|2307.8|2300.1|37
1652154800000|2022-05-10 03:53:20|2309.23|2301.53|2308.7|2301|2310.48|2302.78|2308.46|2300.76|36
1652154810000|2022-05-10 03:53:30|2308.84|2301.14|2308.42|2300.72|2309.34|2301.64|2308.28|2300.58|22
1652154820000|2022-05-10 03:53:40|2308.41|2300.71|2308.55|2300.85|2309.16|2301.46|2307.8|2300.1|27
1652154830000|2022-05-10 03:53:50|2308.58|2300.88|2308.59|2300.89|2308.88|2301.18|2308.34|2300.64|30
1652154840000|2022-05-10 03:54:00|2308.63|2300.93|2308.99|2301.29|2309.13|2301.43|2308.57|2300.87|22
1652154850000|2022-05-10 03:54:10|2308.86|2301.16|2310.91|2303.21|2312.71|2305.01|2308.86|2301.16|38
1652154860000|2022-05-10 03:54:20|2311.06|2303.36|2307.89|2300.19|2311.06|2303.36|2307.64|2299.94|29
1652154870000|2022-05-10 03:54:30|2307.87|2300.17|2308.77|2301.07|2308.86|2301.16|2307.72|2300.02|36
1652154880000|2022-05-10 03:54:40|2308.94|2301.24|2309.57|2301.87|2309.84|2302.14|2308.94|2301.24|37
1652154890000|2022-05-10 03:54:50|2309.76|2302.06|2310.23|2302.53|2310.34|2302.64|2309.54|2301.84|36
1652154900000|2022-05-10 03:55:00|2310.24|2302.54|2310.82|2303.12|2311.68|2303.98|2310.24|2302.54|39
1652154910000|2022-05-10 03:55:10|2310.1|2302.4|2311.5|2303.8|2311.5|2303.8|2308.57|2300.87|38
1652154920000|2022-05-10 03:55:20|2311.63|2303.93|2312.7|2305|2313.17|2305.47|2311.57|2303.87|32
1652154930000|2022-05-10 03:55:30|2312.52|2304.82|2313.77|2306.07|2313.77|2306.07|2312.35|2304.65|36
1652154940000|2022-05-10 03:55:40|2313.53|2305.83|2312.78|2305.08|2314.69|2306.99|2312.33|2304.63|37
1652154950000|2022-05-10 03:55:50|2312.7|2305|2313.85|2306.15|2314.26|2306.56|2312.55|2304.85|37
1652154960000|2022-05-10 03:56:00|2314.02|2306.32|2313.76|2306.06|2314.55|2306.85|2313.63|2305.93|32
1652154970000|2022-05-10 03:56:10|2313.88|2306.18|2313.6|2305.9|2313.98|2306.28|2312.77|2305.07|33
1652154980000|2022-05-10 03:56:20|2313.62|2305.92|2311.34|2303.64|2313.62|2305.92|2311.26|2303.56|29
1652154990000|2022-05-10 03:56:30|2311.3|2303.6|2312.43|2304.73|2312.96|2305.26|2310.82|2303.12|35
1652155000000|2022-05-10 03:56:40|2312.52|2304.82|2311.06|2303.36|2313.1|2305.4|2311.04|2303.34|38
1652155010000|2022-05-10 03:56:50|2311.17|2303.47|2311|2303.3|2311.93|2304.23|2310.89|2303.19|36
1652155020000|2022-05-10 03:57:00|2311.28|2303.58|2308.69|2300.99|2311.43|2303.73|2308.09|2300.39|33
1652155030000|2022-05-10 03:57:10|2308.84|2301.14|2307.07|2299.37|2309.19|2301.49|2307.04|2299.34|31
1652155040000|2022-05-10 03:57:20|2308.04|2300.34|2312.04|2304.34|2312.16|2304.46|2307.96|2300.26|39
1652155050000|2022-05-10 03:57:30|2312.17|2304.47|2312.43|2304.73|2313.97|2306.27|2311.53|2303.83|36
1652155060000|2022-05-10 03:57:40|2312.34|2304.64|2312.33|2304.63|2312.59|2304.89|2311.64|2303.94|41
1652155070000|2022-05-10 03:57:50|2312.32|2304.62|2312.99|2305.29|2313|2305.3|2311.83|2304.13|37
1652155080000|2022-05-10 03:58:00|2312.59|2304.89|2309.31|2301.61|2312.83|2305.13|2308.88|2301.18|35
1652155090000|2022-05-10 03:58:10|2309.44|2301.74|2311.32|2303.62|2311.5|2303.8|2309.07|2301.37|37
1652155100000|2022-05-10 03:58:20|2311.5|2303.8|2308.78|2301.08|2311.71|2304.01|2308.78|2301.08|34
1652155110000|2022-05-10 03:58:30|2309.15|2301.45|2309.33|2301.63|2309.92|2302.22|2308.6|2300.9|37
1652155120000|2022-05-10 03:58:40|2309.26|2301.56|2308.97|2301.27|2309.81|2302.11|2308.79|2301.09|35
1652155130000|2022-05-10 03:58:50|2309.1|2301.4|2308.16|2300.46|2309.15|2301.45|2308.16|2300.46|21
1652155140000|2022-05-10 03:59:00|2308.15|2300.45|2308.47|2300.77|2308.73|2301.03|2307.71|2300.01|26
1652155150000|2022-05-10 03:59:10|2308.23|2300.53|2308.3|2300.6|2308.77|2301.07|2307.49|2299.79|32
1652155160000|2022-05-10 03:59:20|2308.31|2300.61|2306.68|2298.98|2308.31|2300.61|2306.38|2298.68|27
1652155170000|2022-05-10 03:59:30|2306.75|2299.05|2306.28|2298.58|2307.17|2299.47|2306.27|2298.57|22
1652155180000|2022-05-10 03:59:40|2305.99|2298.29|2304.61|2296.91|2305.99|2298.29|2304.05|2296.35|28
1652155190000|2022-05-10 03:59:50|2304.35|2296.65|2303.67|2295.97|2304.53|2296.83|2303.17|2295.47|33
1652155200000|2022-05-10 04:00:00|2303.93|2296.23|2308.15|2300.45|2308.57|2300.87|2303.74|2296.04|38
1652155210000|2022-05-10 04:00:10|2308.31|2300.61|2304.78|2297.08|2308.55|2300.85|2304.7|2297|36
1652155220000|2022-05-10 04:00:20|2304.74|2297.04|2303.92|2296.22|2304.74|2297.04|2302.14|2294.44|37
1652155230000|2022-05-10 04:00:30|2303.88|2296.18|2304.8|2297.1|2304.8|2297.1|2303.16|2295.46|38
1652155240000|2022-05-10 04:00:40|2304.51|2296.81|2301.97|2294.27|2305.06|2297.36|2301.97|2294.27|36
1652155250000|2022-05-10 04:00:50|2302.01|2294.31|2304.04|2296.34|2304.17|2296.47|2302|2294.3|33
1652155260000|2022-05-10 04:01:00|2303.99|2296.29|2302.8|2295.1|2304.79|2297.09|2302.59|2294.89|38
1652155270000|2022-05-10 04:01:10|2302.82|2295.12|2304.97|2297.27|2304.99|2297.29|2302.21|2294.51|36
1652155280000|2022-05-10 04:01:20|2304.92|2297.22|2306.97|2299.27|2308.49|2300.79|2304.92|2297.22|36
1652155290000|2022-05-10 04:01:30|2306.82|2299.12|2309.37|2301.67|2309.61|2301.91|2306.82|2299.12|37
1652155300000|2022-05-10 04:01:40|2309.36|2301.66|2308.31|2300.61|2309.92|2302.22|2308.25|2300.55|36
1652155310000|2022-05-10 04:01:50|2308.3|2300.6|2309.66|2301.96|2310.14|2302.44|2308.25|2300.55|36
1652155320000|2022-05-10 04:02:00|2309.83|2302.13|2312.81|2305.11|2313.29|2305.59|2309.59|2301.89|39
1652155330000|2022-05-10 04:02:10|2312.65|2304.95|2313.17|2305.47|2313.42|2305.72|2311.44|2303.74|34
1652155340000|2022-05-10 04:02:20|2312.59|2304.89|2313.14|2305.44|2313.81|2306.11|2312.59|2304.89|38
1652155350000|2022-05-10 04:02:30|2313.24|2305.54|2312.69|2304.99|2314.5|2306.8|2312.69|2304.99|36
1652155360000|2022-05-10 04:02:40|2312.57|2304.87|2314.68|2306.98|2314.68|2306.98|2312.57|2304.87|36
1652155370000|2022-05-10 04:02:50|2314.78|2307.08|2313.79|2306.09|2315.37|2307.67|2313.29|2305.59|39
1652155380000|2022-05-10 04:03:00|2313.67|2305.97|2313.43|2305.73|2313.8|2306.1|2312.47|2304.77|38
1652155390000|2022-05-10 04:03:10|2313.38|2305.68|2312.02|2304.32|2313.84|2306.14|2311.61|2303.91|39
1652155400000|2022-05-10 04:03:20|2312.03|2304.33|2311.64|2303.94|2312.07|2304.37|2310.93|2303.23|34
1652155410000|2022-05-10 04:03:30|2311.65|2303.95|2310.69|2302.99|2311.71|2304.01|2310.65|2302.95|25
1652155420000|2022-05-10 04:03:40|2310.62|2302.92|2310.28|2302.58|2310.62|2302.92|2309.91|2302.21|25
1652155430000|2022-05-10 04:03:50|2310.15|2302.45|2309.15|2301.45|2310.39|2302.69|2309.15|2301.45|23
1652155440000|2022-05-10 04:04:00|2309.36|2301.66|2312.91|2305.21|2313.57|2305.87|2309.31|2301.61|38
1652155450000|2022-05-10 04:04:10|2313.17|2305.47|2312.06|2304.36|2313.17|2305.47|2311.57|2303.87|36
1652155460000|2022-05-10 04:04:20|2312.19|2304.49|2312.87|2305.17|2313.27|2305.57|2312.19|2304.49|35
1652155470000|2022-05-10 04:04:30|2312.94|2305.24|2312.89|2305.19|2313.38|2305.68|2312.39|2304.69|38
1652155480000|2022-05-10 04:04:40|2313.26|2305.56|2311.23|2303.53|2313.5|2305.8|2311.23|2303.53|38
1652155490000|2022-05-10 04:04:50|2311.12|2303.42|2311.16|2303.46|2311.35|2303.65|2309.5|2301.8|38
1652155500000|2022-05-10 04:05:00|2311.17|2303.47|2313.36|2305.66|2314|2306.3|2311.17|2303.47|38
1652155510000|2022-05-10 04:05:10|2312.83|2305.13|2310.55|2302.85|2312.85|2305.15|2310.47|2302.77|38
1652155520000|2022-05-10 04:05:20|2310.88|2303.18|2308.12|2300.42|2311.12|2303.42|2307.66|2299.96|38
1652155530000|2022-05-10 04:05:30|2307.86|2300.16|2308.43|2300.73|2308.95|2301.25|2307.05|2299.35|38
1652155540000|2022-05-10 04:05:40|2307.88|2300.18|2308.53|2300.83|2308.67|2300.97|2306.66|2298.96|36
1652155550000|2022-05-10 04:05:50|2308.52|2300.82|2309.13|2301.43|2309.25|2301.55|2306.41|2298.71|36
1652155560000|2022-05-10 04:06:00|2308.88|2301.18|2309.32|2301.62|2309.52|2301.82|2307.38|2299.68|38
1652155570000|2022-05-10 04:06:10|2309.58|2301.88|2313.36|2305.66|2313.38|2305.68|2309.56|2301.86|39
1652155580000|2022-05-10 04:06:20|2313.58|2305.88|2314.07|2306.37|2314.08|2306.38|2313.17|2305.47|37
1652155590000|2022-05-10 04:06:30|2314|2306.3|2314.14|2306.44|2314.55|2306.85|2313.76|2306.06|37
1652155600000|2022-05-10 04:06:40|2314.33|2306.63|2313.14|2305.44|2314.6|2306.9|2312.91|2305.21|33
1652155610000|2022-05-10 04:06:50|2313.77|2306.07|2313.64|2305.94|2314.66|2306.96|2313.62|2305.92|35
1652155620000|2022-05-10 04:07:00|2313.63|2305.93|2312.55|2304.85|2313.85|2306.15|2312.55|2304.85|28
1652155630000|2022-05-10 04:07:10|2311.95|2304.25|2311.48|2303.78|2311.95|2304.25|2310.98|2303.28|31
1652155640000|2022-05-10 04:07:20|2311.46|2303.76|2313.8|2306.1|2314.71|2307.01|2311.46|2303.76|30
1652155650000|2022-05-10 04:07:30|2313.92|2306.22|2313.33|2305.63|2314.17|2306.47|2311.91|2304.21|36
1652155660000|2022-05-10 04:07:40|2313.74|2306.04|2312.86|2305.16|2313.89|2306.19|2312.69|2304.99|31
1652155670000|2022-05-10 04:07:50|2313.49|2305.79|2310.64|2302.94|2313.49|2305.79|2310.22|2302.52|34
1652155680000|2022-05-10 04:08:00|2310.7|2303|2311.41|2303.71|2313.39|2305.69|2310.45|2302.75|39
1652155690000|2022-05-10 04:08:10|2311.83|2304.13|2312.71|2305.01|2312.71|2305.01|2311.79|2304.09|33
1652155700000|2022-05-10 04:08:20|2312.78|2305.08|2312.48|2304.78|2313.88|2306.18|2312.23|2304.53|31
1652155710000|2022-05-10 04:08:30|2312.74|2305.04|2314.26|2306.56|2314.45|2306.75|2312.5|2304.8|36
1652155720000|2022-05-10 04:08:40|2314.59|2306.89|2314.55|2306.85|2315.19|2307.49|2314.16|2306.46|37
1652155730000|2022-05-10 04:08:50|2315.11|2307.41|2317.13|2309.43|2317.13|2309.43|2314.21|2306.51|37
1652155740000|2022-05-10 04:09:00|2317.52|2309.82|2318.39|2310.69|2318.39|2310.69|2317.23|2309.53|37
1652155750000|2022-05-10 04:09:10|2318.47|2310.77|2322.01|2314.31|2322.05|2314.35|2318.47|2310.77|39
1652155760000|2022-05-10 04:09:20|2322.09|2314.39|2321.64|2313.94|2322.69|2314.99|2321.62|2313.92|37
1652155770000|2022-05-10 04:09:30|2321.73|2314.03|2321.02|2313.32|2322.05|2314.35|2319.28|2311.58|39
1652155780000|2022-05-10 04:09:40|2320.89|2313.19|2322.98|2315.28|2323|2315.3|2319.58|2311.88|37
1652155790000|2022-05-10 04:09:50|2321.89|2314.19|2322.92|2315.22|2323.29|2315.59|2321.82|2314.12|34
1652155800000|2022-05-10 04:10:00|2322.91|2315.21|2325.1|2317.4|2325.1|2317.4|2322.91|2315.21|35
1652155810000|2022-05-10 04:10:10|2324.98|2317.28|2321.76|2314.06|2325.18|2317.48|2321.39|2313.69|36
1652155820000|2022-05-10 04:10:20|2321.73|2314.03|2320.84|2313.14|2321.9|2314.2|2320.84|2313.14|32
1652155830000|2022-05-10 04:10:30|2321.11|2313.41|2321.95|2314.25|2322.07|2314.37|2321.05|2313.35|32
1652155840000|2022-05-10 04:10:40|2321.78|2314.08|2322.29|2314.59|2323.37|2315.67|2321.78|2314.08|38
1652155850000|2022-05-10 04:10:50|2322.52|2314.82|2322.22|2314.52|2322.68|2314.98|2321.87|2314.17|25
1652155860000|2022-05-10 04:11:00|2322.13|2314.43|2321.03|2313.33|2323.1|2315.4|2320.84|2313.14|35
1652155870000|2022-05-10 04:11:10|2320.96|2313.26|2321.23|2313.53|2321.43|2313.73|2320.61|2312.91|35
1652155880000|2022-05-10 04:11:20|2321.02|2313.32|2322.5|2314.8|2322.55|2314.85|2320.9|2313.2|33
1652155890000|2022-05-10 04:11:30|2322.43|2314.73|2323.85|2316.15|2323.93|2316.23|2322.36|2314.66|36
1652155900000|2022-05-10 04:11:40|2323.71|2316.01|2322.81|2315.11|2323.75|2316.05|2322.31|2314.61|35
1652155910000|2022-05-10 04:11:50|2322.01|2314.31|2319.41|2311.71|2322.84|2315.14|2319.41|2311.71|36
1652155920000|2022-05-10 04:12:00|2319.87|2312.17|2319.38|2311.68|2320.75|2313.05|2318.31|2310.61|39
1652155930000|2022-05-10 04:12:10|2319.37|2311.67|2318.38|2310.68|2319.48|2311.78|2317.64|2309.94|37
1652155940000|2022-05-10 04:12:20|2318.39|2310.69|2315.65|2307.95|2318.39|2310.69|2315.65|2307.95|35
1652155950000|2022-05-10 04:12:30|2315.7|2308|2316.97|2309.27|2317.51|2309.81|2315.65|2307.95|31
1652155960000|2022-05-10 04:12:40|2317.08|2309.38|2315.26|2307.56|2317.33|2309.63|2315.06|2307.36|28
1652155970000|2022-05-10 04:12:50|2315.36|2307.66|2315.64|2307.94|2315.84|2308.14|2315.34|2307.64|10
1652155980000|2022-05-10 04:13:00|2315.42|2307.72|2316.6|2308.9|2316.6|2308.9|2315.35|2307.65|28
1652155990000|2022-05-10 04:13:10|2316.94|2309.24|2316.01|2308.31|2317.15|2309.45|2315.38|2307.68|30
1652156000000|2022-05-10 04:13:20|2316.04|2308.34|2315.25|2307.55|2316.04|2308.34|2315.23|2307.53|19
1652156010000|2022-05-10 04:13:30|2315.12|2307.42|2314.12|2306.42|2315.38|2307.68|2314.02|2306.32|27
1652156020000|2022-05-10 04:13:40|2314.24|2306.54|2310.46|2302.76|2314.81|2307.11|2310.46|2302.76|36
1652156030000|2022-05-10 04:13:50|2310.53|2302.83|2311.25|2303.55|2311.53|2303.83|2310.28|2302.58|35
1652156040000|2022-05-10 04:14:00|2311.32|2303.62|2312.03|2304.33|2312.32|2304.62|2310.7|2303|37
1652156050000|2022-05-10 04:14:10|2312.12|2304.42|2312.78|2305.08|2313.24|2305.54|2311.73|2304.03|34
1652156060000|2022-05-10 04:14:20|2312.45|2304.75|2312.67|2304.97|2312.88|2305.18|2311.73|2304.03|31
1652156070000|2022-05-10 04:14:30|2312.65|2304.95|2313.01|2305.31|2313.14|2305.44|2312.59|2304.89|32
1652156080000|2022-05-10 04:14:40|2313.02|2305.32|2314.14|2306.44|2314.37|2306.67|2312.98|2305.28|33
1652156090000|2022-05-10 04:14:50|2314.15|2306.45|2311.95|2304.25|2314.15|2306.45|2311.66|2303.96|32
1652156100000|2022-05-10 04:15:00|2312.25|2304.55|2313.99|2306.29|2313.99|2306.29|2312.24|2304.54|27
1652156110000|2022-05-10 04:15:10|2313.48|2305.78|2313.89|2306.19|2313.93|2306.23|2312.69|2304.99|29
1652156120000|2022-05-10 04:15:20|2313.83|2306.13|2317.07|2309.37|2317.16|2309.46|2313.83|2306.13|39
1652156130000|2022-05-10 04:15:30|2316.97|2309.27|2317.77|2310.07|2317.92|2310.22|2316.68|2308.98|38
1652156140000|2022-05-10 04:15:40|2317.64|2309.94|2317.68|2309.98|2318|2310.3|2316.39|2308.69|33
1652156150000|2022-05-10 04:15:50|2317.5|2309.8|2317.01|2309.31|2317.81|2310.11|2315.98|2308.28|36
1652156160000|2022-05-10 04:16:00|2317.15|2309.45|2314.71|2307.01|2317.15|2309.45|2314.36|2306.66|39
1652156170000|2022-05-10 04:16:10|2314.02|2306.32|2315.41|2307.71|2315.75|2308.05|2313.48|2305.78|37
1652156180000|2022-05-10 04:16:20|2314.69|2306.99|2315.51|2307.81|2315.88|2308.18|2313.95|2306.25|37
1652156190000|2022-05-10 04:16:30|2314.78|2307.08|2316.58|2308.88|2316.9|2309.2|2314.78|2307.08|36
1652156200000|2022-05-10 04:16:40|2316.8|2309.1|2317.77|2310.07|2317.77|2310.07|2316.66|2308.96|29
1652156210000|2022-05-10 04:16:50|2317.8|2310.1|2319.57|2311.87|2319.57|2311.87|2317.8|2310.1|37
1652156220000|2022-05-10 04:17:00|2320.32|2312.62|2322.51|2314.81|2322.76|2315.06|2319.88|2312.18|38
1652156230000|2022-05-10 04:17:10|2322.3|2314.6|2321.92|2314.22|2323.73|2316.03|2321.92|2314.22|38
1652156240000|2022-05-10 04:17:20|2321.7|2314|2322.25|2314.55|2322.3|2314.6|2321.06|2313.36|39
1652156250000|2022-05-10 04:17:30|2322.5|2314.8|2322.3|2314.6|2322.99|2315.29|2322.29|2314.59|33
1652156260000|2022-05-10 04:17:40|2323.73|2316.03|2322.8|2315.1|2323.73|2316.03|2322.12|2314.42|35
1652156270000|2022-05-10 04:17:50|2322.87|2315.17|2321.36|2313.66|2323.07|2315.37|2321.07|2313.37|39
1652156280000|2022-05-10 04:18:00|2321.61|2313.91|2321.15|2313.45|2321.62|2313.92|2320.8|2313.1|32
1652156290000|2022-05-10 04:18:10|2321.1|2313.4|2319.83|2312.13|2321.77|2314.07|2319.45|2311.75|36
1652156300000|2022-05-10 04:18:20|2319.28|2311.58|2320.46|2312.76|2320.67|2312.97|2319.12|2311.42|35
1652156310000|2022-05-10 04:18:30|2320.37|2312.67|2320.1|2312.4|2320.43|2312.73|2318.54|2310.84|36
1652156320000|2022-05-10 04:18:40|2319.56|2311.86|2321.22|2313.52|2321.38|2313.68|2319.56|2311.86|40
1652156330000|2022-05-10 04:18:50|2321.28|2313.58|2321.75|2314.05|2321.86|2314.16|2320.86|2313.16|32
1652156340000|2022-05-10 04:19:00|2321.56|2313.86|2319.88|2312.18|2321.6|2313.9|2319.43|2311.73|32
1652156350000|2022-05-10 04:19:10|2320.04|2312.34|2318.52|2310.82|2320.08|2312.38|2317.69|2309.99|36
1652156360000|2022-05-10 04:19:20|2319.71|2312.01|2321.43|2313.73|2321.43|2313.73|2319.71|2312.01|38
1652156370000|2022-05-10 04:19:30|2321.75|2314.05|2323.03|2315.33|2324.36|2316.66|2321.75|2314.05|33
1652156380000|2022-05-10 04:19:40|2323.43|2315.73|2323.81|2316.11|2324.58|2316.88|2323.43|2315.73|30
1652156390000|2022-05-10 04:19:50|2323.9|2316.2|2324.92|2317.22|2324.94|2317.24|2323.33|2315.63|37
1652156400000|2022-05-10 04:20:00|2324.87|2317.17|2324.62|2316.92|2326.28|2318.58|2324.5|2316.8|35
1652156410000|2022-05-10 04:20:10|2324.54|2316.84|2324.44|2316.74|2325.78|2318.08|2324.31|2316.61|36
1652156420000|2022-05-10 04:20:20|2324.64|2316.94|2322.13|2314.43|2324.68|2316.98|2320.49|2312.79|37
1652156430000|2022-05-10 04:20:30|2322.19|2314.49|2323.9|2316.2|2324.02|2316.32|2322.03|2314.33|37
1652156440000|2022-05-10 04:20:40|2323.88|2316.18|2325.29|2317.59|2325.35|2317.65|2323.88|2316.18|33
1652156450000|2022-05-10 04:20:50|2325.34|2317.64|2325.02|2317.32|2325.34|2317.64|2324.39|2316.69|36
1652156460000|2022-05-10 04:21:00|2325.17|2317.47|2326.42|2318.72|2326.43|2318.73|2325.17|2317.47|35
1652156470000|2022-05-10 04:21:10|2326.73|2319.03|2329.23|2321.53|2331.5|2323.8|2326.73|2319.03|38
1652156480000|2022-05-10 04:21:20|2329.24|2321.54|2329.2|2321.5|2329.38|2321.68|2328.62|2320.92|37
1652156490000|2022-05-10 04:21:30|2329.1|2321.4|2328.52|2320.82|2330.08|2322.38|2328.45|2320.75|34
1652156500000|2022-05-10 04:21:40|2328.41|2320.71|2328.87|2321.17|2328.87|2321.17|2328.24|2320.54|27
1652156510000|2022-05-10 04:21:50|2328.59|2320.89|2324.95|2317.25|2328.87|2321.17|2324.36|2316.66|36
1652156520000|2022-05-10 04:22:00|2324.88|2317.18|2322.69|2314.99|2324.89|2317.19|2321.6|2313.9|36
1652156530000|2022-05-10 04:22:10|2322.9|2315.2|2323.23|2315.53|2323.31|2315.61|2322.3|2314.6|33
1652156540000|2022-05-10 04:22:20|2323.08|2315.38|2324.16|2316.46|2324.22|2316.52|2322.42|2314.72|32
1652156550000|2022-05-10 04:22:30|2323.96|2316.26|2322.61|2314.91|2324.39|2316.69|2322.44|2314.74|36
1652156560000|2022-05-10 04:22:40|2322.58|2314.88|2322.67|2314.97|2322.67|2314.97|2322.27|2314.57|31
1652156570000|2022-05-10 04:22:50|2322.61|2314.91|2323.76|2316.06|2323.76|2316.06|2322.51|2314.81|37
1652156580000|2022-05-10 04:23:00|2323.71|2316.01|2320.31|2312.61|2323.94|2316.24|2319.93|2312.23|38
1652156590000|2022-05-10 04:23:10|2320.42|2312.72|2322.78|2315.08|2323.54|2315.84|2320.33|2312.63|40
1652156600000|2022-05-10 04:23:20|2322.89|2315.19|2323.24|2315.54|2323.58|2315.88|2322.64|2314.94|35
1652156610000|2022-05-10 04:23:30|2323.35|2315.65|2323.87|2316.17|2324.24|2316.54|2323.35|2315.65|31
1652156620000|2022-05-10 04:23:40|2323.74|2316.04|2322.99|2315.29|2323.92|2316.22|2322.64|2314.94|27
1652156630000|2022-05-10 04:23:50|2322.91|2315.21|2323.67|2315.97|2324.48|2316.78|2322.91|2315.21|26
1652156640000|2022-05-10 04:24:00|2323.51|2315.81|2323.44|2315.74|2323.65|2315.95|2323.27|2315.57|24
1652156650000|2022-05-10 04:24:10|2323.61|2315.91|2323.35|2315.65|2323.75|2316.05|2322.94|2315.24|31
1652156660000|2022-05-10 04:24:20|2323.28|2315.58|2323.24|2315.54|2323.84|2316.14|2322.75|2315.05|34
1652156670000|2022-05-10 04:24:30|2322.83|2315.13|2323.39|2315.69|2323.58|2315.88|2322.76|2315.06|37
1652156680000|2022-05-10 04:24:40|2322.89|2315.19|2322.57|2314.87|2323.84|2316.14|2322.23|2314.53|33
1652156690000|2022-05-10 04:24:50|2322.5|2314.8|2321.98|2314.28|2323.84|2316.14|2321.85|2314.15|34
1652156700000|2022-05-10 04:25:00|2322.28|2314.58|2322.21|2314.51|2322.72|2315.02|2321.89|2314.19|22
1652156710000|2022-05-10 04:25:10|2322.19|2314.49|2320.85|2313.15|2322.19|2314.49|2320.85|2313.15|36
1652156720000|2022-05-10 04:25:20|2320.73|2313.03|2321.22|2313.52|2321.22|2313.52|2320.16|2312.46|29
1652156730000|2022-05-10 04:25:30|2321.21|2313.51|2323.53|2315.83|2323.64|2315.94|2321.04|2313.34|36
1652156740000|2022-05-10 04:25:40|2323.64|2315.94|2323.09|2315.39|2323.64|2315.94|2322.59|2314.89|26
1652156750000|2022-05-10 04:25:50|2322.8|2315.1|2325.6|2317.9|2325.71|2318.01|2322.45|2314.75|38
1652156760000|2022-05-10 04:26:00|2325.37|2317.67|2325.56|2317.86|2325.75|2318.05|2324.57|2316.87|35
1652156770000|2022-05-10 04:26:10|2325.36|2317.66|2326.44|2318.74|2326.46|2318.76|2325|2317.3|34
1652156780000|2022-05-10 04:26:20|2326.11|2318.41|2327.64|2319.94|2328.02|2320.32|2325.56|2317.86|39
1652156790000|2022-05-10 04:26:30|2327.67|2319.97|2328.29|2320.59|2328.69|2320.99|2327.56|2319.86|33
1652156800000|2022-05-10 04:26:40|2328.47|2320.77|2327.77|2320.07|2329.22|2321.52|2327.77|2320.07|36
1652156810000|2022-05-10 04:26:50|2327.78|2320.08|2329.48|2321.78|2329.58|2321.88|2326.58|2318.88|35
1652156820000|2022-05-10 04:27:00|2328.87|2321.17|2327.82|2320.12|2329.58|2321.88|2327.48|2319.78|35
1652156830000|2022-05-10 04:27:10|2327.23|2319.53|2325.66|2317.96|2327.77|2320.07|2325.44|2317.74|28
1652156840000|2022-05-10 04:27:20|2325.5|2317.8|2326.3|2318.6|2326.42|2318.72|2325.41|2317.71|31
1652156850000|2022-05-10 04:27:30|2326.4|2318.7|2327.1|2319.4|2327.1|2319.4|2326.22|2318.52|30
1652156860000|2022-05-10 04:27:40|2326.86|2319.16|2326.48|2318.78|2326.86|2319.16|2326.14|2318.44|25
1652156870000|2022-05-10 04:27:50|2326.73|2319.03|2326.7|2319|2327.28|2319.58|2326.7|2319|29
1652156880000|2022-05-10 04:28:00|2326.56|2318.86|2326.59|2318.89|2326.6|2318.9|2326.45|2318.75|10
1652156890000|2022-05-10 04:28:10|2326.6|2318.9|2326.6|2318.9|2326.6|2318.9|2325.17|2317.47|28
1652156900000|2022-05-10 04:28:20|2326.74|2319.04|2326.14|2318.44|2327.51|2319.81|2326.09|2318.39|29
1652156910000|2022-05-10 04:28:30|2326.52|2318.82|2326.76|2319.06|2327.48|2319.78|2326.09|2318.39|32
1652156920000|2022-05-10 04:28:40|2326.41|2318.71|2327.25|2319.55|2327.48|2319.78|2326.41|2318.71|31
1652156930000|2022-05-10 04:28:50|2327.48|2319.78|2327.72|2320.02|2327.72|2320.02|2327.16|2319.46|31
1652156940000|2022-05-10 04:29:00|2327.73|2320.03|2328.63|2320.93|2329.67|2321.97|2327.6|2319.9|38
1652156950000|2022-05-10 04:29:10|2328.19|2320.49|2325.53|2317.83|2328.41|2320.71|2325.53|2317.83|29
1652156960000|2022-05-10 04:29:20|2325.37|2317.67|2326.3|2318.6|2326.82|2319.12|2325.37|2317.67|32
1652156970000|2022-05-10 04:29:30|2326.2|2318.5|2326.58|2318.88|2326.59|2318.89|2325.79|2318.09|23
1652156980000|2022-05-10 04:29:40|2326.55|2318.85|2326.43|2318.73|2326.72|2319.02|2326.39|2318.69|8
1652156990000|2022-05-10 04:29:50|2326.42|2318.72|2326.15|2318.45|2326.81|2319.11|2326.15|2318.45|19
1652157000000|2022-05-10 04:30:00|2326.61|2318.91|2325.18|2317.48|2326.66|2318.96|2324.06|2316.36|33
1652157010000|2022-05-10 04:30:10|2324.99|2317.29|2323.76|2316.06|2326.48|2318.78|2323.22|2315.52|34
1652157020000|2022-05-10 04:30:20|2323.96|2316.26|2325.5|2317.8|2325.7|2318|2323.21|2315.51|33
1652157030000|2022-05-10 04:30:30|2324.67|2316.97|2325.74|2318.04|2325.87|2318.17|2324.09|2316.39|32
1652157040000|2022-05-10 04:30:40|2325.6|2317.9|2327.36|2319.66|2327.36|2319.66|2325.28|2317.58|28
1652157050000|2022-05-10 04:30:50|2327.37|2319.67|2328.23|2320.53|2328.3|2320.6|2327.37|2319.67|38
1652157060000|2022-05-10 04:31:00|2328.64|2320.94|2328.74|2321.04|2329.31|2321.61|2328.52|2320.82|36
1652157070000|2022-05-10 04:31:10|2328.61|2320.91|2329.59|2321.89|2329.59|2321.89|2328.6|2320.9|32
1652157080000|2022-05-10 04:31:20|2329.82|2322.12|2330.78|2323.08|2331.28|2323.58|2329.78|2322.08|37
1652157090000|2022-05-10 04:31:30|2331.06|2323.36|2333.07|2325.37|2333.28|2325.58|2331.06|2323.36|32
1652157100000|2022-05-10 04:31:40|2331.46|2323.76|2332.18|2324.48|2333.38|2325.68|2330.56|2322.86|37
1652157110000|2022-05-10 04:31:50|2331.85|2324.15|2330.67|2322.97|2332.18|2324.48|2330.54|2322.84|31
1652157120000|2022-05-10 04:32:00|2330.55|2322.85|2329.23|2321.53|2330.7|2323|2329.23|2321.53|31
1652157130000|2022-05-10 04:32:10|2328.77|2321.07|2325.17|2317.47|2328.87|2321.17|2325.05|2317.35|29
1652157140000|2022-05-10 04:32:20|2325.16|2317.46|2326.83|2319.13|2326.98|2319.28|2324.82|2317.12|33
1652157150000|2022-05-10 04:32:30|2326.53|2318.83|2327.99|2320.29|2328.5|2320.8|2325.96|2318.26|32
1652157160000|2022-05-10 04:32:40|2328.17|2320.47|2327.06|2319.36|2328.58|2320.88|2326.65|2318.95|30
1652157170000|2022-05-10 04:32:50|2326.68|2318.98|2325.87|2318.17|2327.04|2319.34|2325.03|2317.33|29
1652157180000|2022-05-10 04:33:00|2325.74|2318.04|2326.77|2319.07|2326.99|2319.29|2325.14|2317.44|36
1652157190000|2022-05-10 04:33:10|2326.79|2319.09|2327.92|2320.22|2327.92|2320.22|2326.6|2318.9|31
1652157200000|2022-05-10 04:33:20|2328.1|2320.4|2328.22|2320.52|2328.73|2321.03|2327.79|2320.09|38
1652157210000|2022-05-10 04:33:30|2328.54|2320.84|2328.43|2320.73|2329|2321.3|2328.16|2320.46|24
1652157220000|2022-05-10 04:33:40|2328.39|2320.69|2329.43|2321.73|2329.43|2321.73|2328.39|2320.69|30
1652157230000|2022-05-10 04:33:50|2329.44|2321.74|2328.89|2321.19|2329.47|2321.77|2328.8|2321.1|26
1652157240000|2022-05-10 04:34:00|2328.79|2321.09|2330.98|2323.28|2331.01|2323.31|2328.79|2321.09|33
1652157250000|2022-05-10 04:34:10|2330.89|2323.19|2330.09|2322.39|2330.93|2323.23|2329.76|2322.06|36
1652157260000|2022-05-10 04:34:20|2330.2|2322.5|2331.31|2323.61|2331.87|2324.17|2330.2|2322.5|36
1652157270000|2022-05-10 04:34:30|2331.15|2323.45|2331.22|2323.52|2332.56|2324.86|2330.87|2323.17|35
1652157280000|2022-05-10 04:34:40|2331.21|2323.51|2331.47|2323.77|2331.47|2323.77|2330.65|2322.95|27
1652157290000|2022-05-10 04:34:50|2331.71|2324.01|2330.37|2322.67|2331.79|2324.09|2330.35|2322.65|19
1652157300000|2022-05-10 04:35:00|2330.47|2322.77|2329.32|2321.62|2330.48|2322.78|2327.58|2319.88|37
1652157310000|2022-05-10 04:35:10|2329.06|2321.36|2327.84|2320.14|2329.37|2321.67|2327.73|2320.03|31
1652157320000|2022-05-10 04:35:20|2327.87|2320.17|2329.37|2321.67|2329.99|2322.29|2327.24|2319.54|37
1652157330000|2022-05-10 04:35:30|2329.39|2321.69|2329.29|2321.59|2330.02|2322.32|2328.49|2320.79|32
1652157340000|2022-05-10 04:35:40|2329.21|2321.51|2330.85|2323.15|2331.02|2323.32|2329.03|2321.33|32
1652157350000|2022-05-10 04:35:50|2329.65|2321.95|2332.34|2324.64|2332.5|2324.8|2329.65|2321.95|37
1652157360000|2022-05-10 04:36:00|2331.25|2323.55|2331.76|2324.06|2332.58|2324.88|2331.25|2323.55|31
1652157370000|2022-05-10 04:36:10|2331.3|2323.6|2331.29|2323.59|2331.78|2324.08|2330.63|2322.93|21
1652157380000|2022-05-10 04:36:20|2331.26|2323.56|2329.27|2321.57|2331.26|2323.56|2329.27|2321.57|24
1652157390000|2022-05-10 04:36:30|2329.17|2321.47|2330.57|2322.87|2330.57|2322.87|2329.17|2321.47|23
1652157400000|2022-05-10 04:36:40|2330.53|2322.83|2329.89|2322.19|2330.7|2323|2329.85|2322.15|21
1652157410000|2022-05-10 04:36:50|2329.97|2322.27|2330.5|2322.8|2331.39|2323.69|2329.31|2321.61|30
1652157420000|2022-05-10 04:37:00|2330.53|2322.83|2331.7|2324|2331.71|2324.01|2330.49|2322.79|22
1652157430000|2022-05-10 04:37:10|2331.66|2323.96|2332.63|2324.93|2332.78|2325.08|2330.86|2323.16|27
1652157440000|2022-05-10 04:37:20|2332.29|2324.59|2331.9|2324.2|2332.78|2325.08|2331.68|2323.98|33
1652157450000|2022-05-10 04:37:30|2332.28|2324.58|2333.58|2325.88|2333.64|2325.94|2331.68|2323.98|36
1652157460000|2022-05-10 04:37:40|2333.53|2325.83|2333.36|2325.66|2334.98|2327.28|2332.87|2325.17|35
1652157470000|2022-05-10 04:37:50|2333.34|2325.64|2333.39|2325.69|2333.43|2325.73|2332.21|2324.51|33
1652157480000|2022-05-10 04:38:00|2334.27|2326.57|2334.26|2326.56|2335.43|2327.73|2333.91|2326.21|39
1652157490000|2022-05-10 04:38:10|2334.35|2326.65|2334.9|2327.2|2335.38|2327.68|2334.04|2326.34|33
1652157500000|2022-05-10 04:38:20|2334.98|2327.28|2337.4|2329.7|2337.4|2329.7|2333.72|2326.02|38
1652157510000|2022-05-10 04:38:30|2337.42|2329.72|2338.07|2330.37|2338.18|2330.48|2336.77|2329.07|38
1652157520000|2022-05-10 04:38:40|2337.95|2330.25|2337.54|2329.84|2338.22|2330.52|2337.42|2329.72|31
1652157530000|2022-05-10 04:38:50|2337.74|2330.04|2339|2331.3|2339.66|2331.96|2337.74|2330.04|35
1652157540000|2022-05-10 04:39:00|2339.21|2331.51|2336.29|2328.59|2339.3|2331.6|2336.02|2328.32|36
1652157550000|2022-05-10 04:39:10|2336.28|2328.58|2337.5|2329.8|2337.72|2330.02|2335.69|2327.99|34
1652157560000|2022-05-10 04:39:20|2337.44|2329.74|2337.01|2329.31|2337.52|2329.82|2336.97|2329.27|25
1652157570000|2022-05-10 04:39:30|2336.92|2329.22|2335.64|2327.94|2336.92|2329.22|2335.54|2327.84|33
1652157580000|2022-05-10 04:39:40|2335.91|2328.21|2338.02|2330.32|2338.28|2330.58|2335.61|2327.91|36
1652157590000|2022-05-10 04:39:50|2338.18|2330.48|2339.26|2331.56|2339.43|2331.73|2338.18|2330.48|32
1652157600000|2022-05-10 04:40:00|2339.29|2331.59|2340.83|2333.13|2340.83|2333.13|2339.29|2331.59|35
1652157610000|2022-05-10 04:40:10|2340.6|2332.9|2339.17|2331.47|2340.73|2333.03|2338.89|2331.19|38
1652157620000|2022-05-10 04:40:20|2339.16|2331.46|2339.18|2331.48|2339.31|2331.61|2338.86|2331.16|33
1652157630000|2022-05-10 04:40:30|2339.32|2331.62|2339.18|2331.48|2339.35|2331.65|2338.88|2331.18|32
1652157640000|2022-05-10 04:40:40|2339.2|2331.5|2340.13|2332.43|2340.18|2332.48|2338.9|2331.2|37
1652157650000|2022-05-10 04:40:50|2340.14|2332.44|2340.35|2332.65|2340.42|2332.72|2339.49|2331.79|37
1652157660000|2022-05-10 04:41:00|2340.39|2332.69|2339.92|2332.22|2340.44|2332.74|2339.22|2331.52|35
1652157670000|2022-05-10 04:41:10|2339.84|2332.14|2341.1|2333.4|2341.1|2333.4|2339.84|2332.14|40
1652157680000|2022-05-10 04:41:20|2341.28|2333.58|2341.15|2333.45|2341.88|2334.18|2339.89|2332.19|34
1652157690000|2022-05-10 04:41:30|2341.38|2333.68|2341.96|2334.26|2341.98|2334.28|2340.42|2332.72|23
1652157700000|2022-05-10 04:41:40|2341.98|2334.28|2339.9|2332.2|2341.98|2334.28|2339.87|2332.17|34
1652157710000|2022-05-10 04:41:50|2339.88|2332.18|2337.92|2330.22|2340.31|2332.61|2337.92|2330.22|34
1652157720000|2022-05-10 04:42:00|2338.32|2330.62|2338.53|2330.83|2338.68|2330.98|2337.65|2329.95|36
1652157730000|2022-05-10 04:42:10|2338.57|2330.87|2335.99|2328.29|2338.57|2330.87|2335.99|2328.29|30
1652157740000|2022-05-10 04:42:20|2335.46|2327.76|2333.95|2326.25|2335.89|2328.19|2332.92|2325.22|32
1652157750000|2022-05-10 04:42:30|2333.62|2325.92|2335.5|2327.8|2335.57|2327.87|2332.76|2325.06|33
1652157760000|2022-05-10 04:42:40|2335.43|2327.73|2335.58|2327.88|2335.58|2327.88|2334.13|2326.43|37
1652157770000|2022-05-10 04:42:50|2335.55|2327.85|2336.66|2328.96|2336.79|2329.09|2335.35|2327.65|37
1652157780000|2022-05-10 04:43:00|2336.61|2328.91|2337.63|2329.93|2338.16|2330.46|2336.4|2328.7|37
1652157790000|2022-05-10 04:43:10|2337.85|2330.15|2336.21|2328.51|2338.13|2330.43|2335.61|2327.91|38
1652157800000|2022-05-10 04:43:20|2335.25|2327.55|2334.69|2326.99|2335.97|2328.27|2334.09|2326.39|37
1652157810000|2022-05-10 04:43:30|2334.52|2326.82|2333.21|2325.51|2334.78|2327.08|2333.02|2325.32|38
1652157820000|2022-05-10 04:43:40|2333.25|2325.55|2334.62|2326.92|2335.92|2328.22|2333.24|2325.54|38
1652157830000|2022-05-10 04:43:50|2334.81|2327.11|2337.97|2330.27|2337.97|2330.27|2334.31|2326.61|36
1652157840000|2022-05-10 04:44:00|2337.99|2330.29|2339.11|2331.41|2339.33|2331.63|2337.69|2329.99|39
1652157850000|2022-05-10 04:44:10|2339.06|2331.36|2338.38|2330.68|2339.63|2331.93|2338.36|2330.66|38
1652157860000|2022-05-10 04:44:20|2338.39|2330.69|2336.5|2328.8|2339.42|2331.72|2334.23|2326.53|32
1652157870000|2022-05-10 04:44:30|2336.52|2328.82|2336.58|2328.88|2336.78|2329.08|2335.64|2327.94|35
1652157880000|2022-05-10 04:44:40|2336.62|2328.92|2336.89|2329.19|2337.09|2329.39|2336.05|2328.35|29
1652157890000|2022-05-10 04:44:50|2336.9|2329.2|2337.56|2329.86|2337.56|2329.86|2336.9|2329.2|36
1652157900000|2022-05-10 04:45:00|2337.29|2329.59|2335.79|2328.09|2337.49|2329.79|2334.93|2327.23|35
1652157910000|2022-05-10 04:45:10|2335.24|2327.54|2334.09|2326.39|2335.24|2327.54|2333.99|2326.29|38
1652157920000|2022-05-10 04:45:20|2334.1|2326.4|2333.43|2325.73|2334.1|2326.4|2332.84|2325.14|38
1652157930000|2022-05-10 04:45:30|2333.21|2325.51|2333.54|2325.84|2333.54|2325.84|2332.61|2324.91|32
1652157940000|2022-05-10 04:45:40|2333.38|2325.68|2332.07|2324.37|2333.54|2325.84|2331.99|2324.29|28
1652157950000|2022-05-10 04:45:50|2332.08|2324.38|2333.42|2325.72|2333.42|2325.72|2331.98|2324.28|35
1652157960000|2022-05-10 04:46:00|2333.43|2325.73|2335.66|2327.96|2336.21|2328.51|2333.43|2325.73|36
1652157970000|2022-05-10 04:46:10|2335.7|2328|2335.35|2327.65|2335.92|2328.22|2334.86|2327.16|35
1652157980000|2022-05-10 04:46:20|2335.45|2327.75|2335.57|2327.87|2335.82|2328.12|2335.29|2327.59|33
1652157990000|2022-05-10 04:46:30|2335.61|2327.91|2336.18|2328.48|2336.18|2328.48|2335.24|2327.54|34
1652158000000|2022-05-10 04:46:40|2336.19|2328.49|2337.15|2329.45|2337.26|2329.56|2336.19|2328.49|29
1652158010000|2022-05-10 04:46:50|2337.08|2329.38|2338.06|2330.36|2338.06|2330.36|2336.93|2329.23|34
1652158020000|2022-05-10 04:47:00|2338.07|2330.37|2338.35|2330.65|2338.37|2330.67|2337.84|2330.14|25
1652158030000|2022-05-10 04:47:10|2338.3|2330.6|2335.55|2327.85|2338.32|2330.62|2334.88|2327.18|34
1652158040000|2022-05-10 04:47:20|2335.3|2327.6|2334.92|2327.22|2335.67|2327.97|2333.88|2326.18|34
1652158050000|2022-05-10 04:47:30|2333.9|2326.2|2333.77|2326.07|2335.01|2327.31|2333.14|2325.44|32
1652158060000|2022-05-10 04:47:40|2333.04|2325.34|2332.9|2325.2|2334.18|2326.48|2332.74|2325.04|27
1652158070000|2022-05-10 04:47:50|2332.78|2325.08|2333.65|2325.95|2333.79|2326.09|2332.67|2324.97|21
1652158080000|2022-05-10 04:48:00|2333.52|2325.82|2335.24|2327.54|2335.24|2327.54|2332.14|2324.44|35
1652158090000|2022-05-10 04:48:10|2335.17|2327.47|2338.58|2330.88|2338.58|2330.88|2335.02|2327.32|39
1652158100000|2022-05-10 04:48:20|2338.97|2331.27|2337.21|2329.51|2339.28|2331.58|2336.25|2328.55|38
1652158110000|2022-05-10 04:48:30|2337.27|2329.57|2336.84|2329.14|2337.28|2329.58|2336.58|2328.88|32
1652158120000|2022-05-10 04:48:40|2336.85|2329.15|2336.63|2328.93|2337.32|2329.62|2336.6|2328.9|35
1652158130000|2022-05-10 04:48:50|2336.61|2328.91|2338.2|2330.5|2338.24|2330.54|2336.36|2328.66|32
1652158140000|2022-05-10 04:49:00|2338.13|2330.43|2336.94|2329.24|2338.25|2330.55|2336.66|2328.96|25
1652158150000|2022-05-10 04:49:10|2336.95|2329.25|2337.09|2329.39|2337.35|2329.65|2336.87|2329.17|37
1652158160000|2022-05-10 04:49:20|2337.1|2329.4|2338.75|2331.05|2341.32|2333.62|2337.09|2329.39|37
1652158170000|2022-05-10 04:49:30|2338.71|2331.01|2339|2331.3|2339.2|2331.5|2338.7|2331|33
1652158180000|2022-05-10 04:49:40|2339.01|2331.31|2339.67|2331.97|2340.32|2332.62|2339|2331.3|37
1652158190000|2022-05-10 04:49:50|2339.71|2332.01|2340.45|2332.75|2340.54|2332.84|2339.71|2332.01|31
1652158200000|2022-05-10 04:50:00|2340.47|2332.77|2341.1|2333.4|2341.59|2333.89|2339.57|2331.87|35
1652158210000|2022-05-10 04:50:10|2341.14|2333.44|2341.45|2333.75|2341.45|2333.75|2340.42|2332.72|30
1652158220000|2022-05-10 04:50:20|2341.43|2333.73|2339.13|2331.43|2342.11|2334.41|2338.74|2331.04|35
1652158230000|2022-05-10 04:50:30|2339.16|2331.46|2338.44|2330.74|2339.44|2331.74|2338.19|2330.49|36
1652158240000|2022-05-10 04:50:40|2338.79|2331.09|2339.17|2331.47|2339.17|2331.47|2337.49|2329.79|39
1652158250000|2022-05-10 04:50:50|2340.15|2332.45|2340.13|2332.43|2340.67|2332.97|2339.99|2332.29|37
1652158260000|2022-05-10 04:51:00|2340.64|2332.94|2341.21|2333.51|2341.41|2333.71|2340.43|2332.73|29
1652158270000|2022-05-10 04:51:10|2341.18|2333.48|2340.9|2333.2|2341.51|2333.81|2340.32|2332.62|34
1652158280000|2022-05-10 04:51:20|2340.91|2333.21|2341.29|2333.59|2341.49|2333.79|2340.6|2332.9|37
1652158290000|2022-05-10 04:51:30|2341.13|2333.43|2340.63|2332.93|2341.54|2333.84|2340.45|2332.75|29
1652158300000|2022-05-10 04:51:40|2340.58|2332.88|2340.42|2332.72|2340.69|2332.99|2340.16|2332.46|29
1652158310000|2022-05-10 04:51:50|2340.4|2332.7|2341.21|2333.51|2341.25|2333.55|2340.4|2332.7|32
1652158320000|2022-05-10 04:52:00|2341.22|2333.52|2343.13|2335.43|2343.13|2335.43|2340.83|2333.13|30
1652158330000|2022-05-10 04:52:10|2343.41|2335.71|2343.5|2335.8|2343.57|2335.87|2342.43|2334.73|35
1652158340000|2022-05-10 04:52:20|2343.61|2335.91|2342.27|2334.57|2343.78|2336.08|2342.27|2334.57|38
1652158350000|2022-05-10 04:52:30|2342.26|2334.56|2343.81|2336.11|2343.81|2336.11|2341.5|2333.8|37
1652158360000|2022-05-10 04:52:40|2343.48|2335.78|2343.24|2335.54|2344.98|2337.28|2342.45|2334.75|38
1652158370000|2022-05-10 04:52:50|2343.27|2335.57|2342.97|2335.27|2343.7|2336|2342.56|2334.86|29
1652158380000|2022-05-10 04:53:00|2342.85|2335.15|2340.84|2333.14|2342.85|2335.15|2340.81|2333.11|34
1652158390000|2022-05-10 04:53:10|2340.83|2333.13|2344.37|2336.67|2344.37|2336.67|2340.83|2333.13|37
1652158400000|2022-05-10 04:53:20|2344.15|2336.45|2340.37|2332.67|2344.15|2336.45|2340.27|2332.57|36
1652158410000|2022-05-10 04:53:30|2340.4|2332.7|2339.78|2332.08|2340.72|2333.02|2339.62|2331.92|34
1652158420000|2022-05-10 04:53:40|2339.89|2332.19|2340.47|2332.77|2340.61|2332.91|2339.77|2332.07|33
1652158430000|2022-05-10 04:53:50|2340.19|2332.49|2340.32|2332.62|2340.65|2332.95|2339.48|2331.78|35
1652158440000|2022-05-10 04:54:00|2340.66|2332.96|2343.62|2335.92|2343.65|2335.95|2340.12|2332.42|34
1652158450000|2022-05-10 04:54:10|2343.61|2335.91|2344.04|2336.34|2344.77|2337.07|2343.46|2335.76|36
1652158460000|2022-05-10 04:54:20|2343.78|2336.08|2344.69|2336.99|2344.69|2336.99|2343.45|2335.75|28
1652158470000|2022-05-10 04:54:30|2344.7|2337|2343.12|2335.42|2344.88|2337.18|2343.1|2335.4|32
1652158480000|2022-05-10 04:54:40|2343.15|2335.45|2341.8|2334.1|2343.17|2335.47|2341.8|2334.1|29
1652158490000|2022-05-10 04:54:50|2341.76|2334.06|2342.35|2334.65|2342.56|2334.86|2341.76|2334.06|34
1652158500000|2022-05-10 04:55:00|2342.36|2334.66|2340.82|2333.12|2343.16|2335.46|2340.63|2332.93|34
1652158510000|2022-05-10 04:55:10|2340.34|2332.64|2343.71|2336.01|2343.71|2336.01|2340.34|2332.64|33
1652158520000|2022-05-10 04:55:20|2343.39|2335.69|2343.09|2335.39|2344.75|2337.05|2342.94|2335.24|38
1652158530000|2022-05-10 04:55:30|2343.1|2335.4|2342.11|2334.41|2343.16|2335.46|2342.05|2334.35|34
1652158540000|2022-05-10 04:55:40|2342.16|2334.46|2344.64|2336.94|2344.64|2336.94|2342.16|2334.46|31
1652158550000|2022-05-10 04:55:50|2344.62|2336.92|2343.94|2336.24|2344.99|2337.29|2343.89|2336.19|35
1652158560000|2022-05-10 04:56:00|2344.06|2336.36|2345|2337.3|2345.4|2337.7|2344.06|2336.36|35
1652158570000|2022-05-10 04:56:10|2344.98|2337.28|2345.69|2337.99|2346.09|2338.39|2344.98|2337.28|33
1652158580000|2022-05-10 04:56:20|2345.78|2338.08|2345.79|2338.09|2345.89|2338.19|2344.94|2337.24|28
1652158590000|2022-05-10 04:56:30|2345.59|2337.89|2344.78|2337.08|2345.59|2337.89|2344.43|2336.73|33
1652158600000|2022-05-10 04:56:40|2344.57|2336.87|2345.15|2337.45|2345.15|2337.45|2344.41|2336.71|32
1652158610000|2022-05-10 04:56:50|2344.89|2337.19|2340.99|2333.29|2344.89|2337.19|2340.82|2333.12|38
1652158620000|2022-05-10 04:57:00|2341.43|2333.73|2345.05|2337.35|2345.45|2337.75|2340.99|2333.29|37
1652158630000|2022-05-10 04:57:10|2345.07|2337.37|2347.06|2339.36|2347.06|2339.36|2344.46|2336.76|39
1652158640000|2022-05-10 04:57:20|2347.11|2339.41|2355.01|2347.31|2360.06|2352.36|2347.11|2339.41|40
1652158650000|2022-05-10 04:57:30|2355.25|2347.55|2353.32|2345.62|2355.52|2347.82|2352.42|2344.72|38
1652158660000|2022-05-10 04:57:40|2353.29|2345.59|2352.73|2345.03|2354.66|2346.96|2352.63|2344.93|39
1652158670000|2022-05-10 04:57:50|2352.74|2345.04|2352.44|2344.74|2352.82|2345.12|2351.21|2343.51|38
1652158680000|2022-05-10 04:58:00|2352.47|2344.77|2351.64|2343.94|2352.47|2344.77|2351.39|2343.69|36
1652158690000|2022-05-10 04:58:10|2351.63|2343.93|2350.58|2342.88|2352.36|2344.66|2350.26|2342.56|34
1652158700000|2022-05-10 04:58:20|2350.32|2342.62|2349.64|2341.94|2350.71|2343.01|2349.15|2341.45|35
1652158710000|2022-05-10 04:58:30|2349.54|2341.84|2348.81|2341.11|2349.54|2341.84|2348.53|2340.83|29
1652158720000|2022-05-10 04:58:40|2348.83|2341.13|2349.77|2342.07|2350.94|2343.24|2348.6|2340.9|36
1652158730000|2022-05-10 04:58:50|2349.75|2342.05|2349.18|2341.48|2350.23|2342.53|2349.08|2341.38|35
1652158740000|2022-05-10 04:59:00|2349.17|2341.47|2349.67|2341.97|2349.99|2342.29|2348.9|2341.2|36
1652158750000|2022-05-10 04:59:10|2349.43|2341.73|2351.26|2343.56|2352.66|2344.96|2349.18|2341.48|39
1652158760000|2022-05-10 04:59:20|2351.16|2343.46|2349.9|2342.2|2351.16|2343.46|2349.54|2341.84|39
1652158770000|2022-05-10 04:59:30|2349.87|2342.17|2349.03|2341.33|2349.87|2342.17|2348.93|2341.23|35
1652158780000|2022-05-10 04:59:40|2348.99|2341.29|2349|2341.3|2350.1|2342.4|2348.28|2340.58|36
1652158790000|2022-05-10 04:59:50|2348.98|2341.28|2348.75|2341.05|2349.77|2342.07|2348.3|2340.6|39
1652158800000|2022-05-10 05:00:00|2348.76|2341.06|2348.86|2341.16|2349.12|2341.42|2348.03|2340.33|34
1652158810000|2022-05-10 05:00:10|2348.69|2340.99|2351.9|2344.2|2351.92|2344.22|2348.69|2340.99|38
1652158820000|2022-05-10 05:00:20|2352.01|2344.31|2353.93|2346.23|2353.93|2346.23|2351.67|2343.97|39
1652158830000|2022-05-10 05:00:30|2353.88|2346.18|2355.28|2347.58|2355.29|2347.59|2353.02|2345.32|34
1652158840000|2022-05-10 05:00:40|2354.95|2347.25|2353.89|2346.19|2354.95|2347.25|2353.76|2346.06|37
1652158850000|2022-05-10 05:00:50|2354.09|2346.39|2355|2347.3|2355.38|2347.68|2354.09|2346.39|32
1652158860000|2022-05-10 05:01:00|2354.62|2346.92|2354.31|2346.61|2355.29|2347.59|2353.07|2345.37|37
1652158870000|2022-05-10 05:01:10|2354.44|2346.74|2356.48|2348.78|2356.48|2348.78|2354.11|2346.41|39
1652158880000|2022-05-10 05:01:20|2356.65|2348.95|2356.17|2348.47|2357.31|2349.61|2356.05|2348.35|36
1652158890000|2022-05-10 05:01:30|2356.2|2348.5|2357.25|2349.55|2357.95|2350.25|2356.2|2348.5|40
1652158900000|2022-05-10 05:01:40|2357.34|2349.64|2357.79|2350.09|2357.81|2350.11|2356.63|2348.93|34
1652158910000|2022-05-10 05:01:50|2357.78|2350.08|2357.75|2350.05|2358.11|2350.41|2357.05|2349.35|33
1652158920000|2022-05-10 05:02:00|2357.59|2349.89|2358.02|2350.32|2358.1|2350.4|2356.9|2349.2|35
1652158930000|2022-05-10 05:02:10|2358.15|2350.45|2360.26|2352.56|2360.26|2352.56|2358.15|2350.45|35
1652158940000|2022-05-10 05:02:20|2360.25|2352.55|2361.3|2353.6|2363|2355.3|2360.25|2352.55|37
1652158950000|2022-05-10 05:02:30|2361.36|2353.66|2363.59|2355.89|2363.78|2356.08|2361.36|2353.66|36
1652158960000|2022-05-10 05:02:40|2363.58|2355.88|2364.02|2356.32|2364.68|2356.98|2362.74|2355.04|37
1652158970000|2022-05-10 05:02:50|2363.83|2356.13|2363.05|2355.35|2364.8|2357.1|2363.02|2355.32|34
1652158980000|2022-05-10 05:03:00|2363.12|2355.42|2365.52|2357.82|2365.81|2358.11|2363.02|2355.32|34
1652158990000|2022-05-10 05:03:10|2365.44|2357.74|2367.82|2360.12|2368.15|2360.45|2365.37|2357.67|38
1652159000000|2022-05-10 05:03:20|2367.93|2360.23|2368.39|2360.69|2368.39|2360.69|2367.68|2359.98|34
1652159010000|2022-05-10 05:03:30|2368.41|2360.71|2366.66|2358.96|2368.67|2360.97|2366.02|2358.32|38
1652159020000|2022-05-10 05:03:40|2366.68|2358.98|2365.44|2357.74|2366.84|2359.14|2365.15|2357.45|34
1652159030000|2022-05-10 05:03:50|2365.19|2357.49|2365.23|2357.53|2365.54|2357.84|2364.54|2356.84|35
1652159040000|2022-05-10 05:04:00|2365.22|2357.52|2364.08|2356.38|2366.12|2358.42|2364.08|2356.38|38
1652159050000|2022-05-10 05:04:10|2363.93|2356.23|2362.7|2355|2363.93|2356.23|2362.16|2354.46|37
1652159060000|2022-05-10 05:04:20|2362.87|2355.17|2361.78|2354.08|2362.87|2355.17|2361.7|2354|32
1652159070000|2022-05-10 05:04:30|2361.9|2354.2|2362.46|2354.76|2362.46|2354.76|2361.16|2353.46|36
1652159080000|2022-05-10 05:04:40|2362.45|2354.75|2368.36|2360.66|2369.89|2362.19|2361.99|2354.29|38
1652159090000|2022-05-10 05:04:50|2368.33|2360.63|2368.5|2360.8|2368.76|2361.06|2367.91|2360.21|38
1652159100000|2022-05-10 05:05:00|2368.51|2360.81|2368.21|2360.51|2368.54|2360.84|2367.99|2360.29|31
1652159110000|2022-05-10 05:05:10|2366.52|2358.82|2369.86|2362.16|2370.92|2363.22|2366.52|2358.82|37
1652159120000|2022-05-10 05:05:20|2369.87|2362.17|2375.83|2368.13|2375.83|2368.13|2369.87|2362.17|38
1652159130000|2022-05-10 05:05:30|2375.86|2368.16|2372.4|2364.7|2376.57|2368.87|2371.7|2364|38
1652159140000|2022-05-10 05:05:40|2372.34|2364.64|2370.31|2362.61|2374.39|2366.69|2369.82|2362.12|39
1652159150000|2022-05-10 05:05:50|2370.3|2362.6|2371.42|2363.72|2371.59|2363.89|2370.3|2362.6|39
1652159160000|2022-05-10 05:06:00|2371.43|2363.73|2372.39|2364.69|2372.68|2364.98|2371.01|2363.31|39
1652159170000|2022-05-10 05:06:10|2372.37|2364.67|2372.73|2365.03|2372.74|2365.04|2371.67|2363.97|32
1652159180000|2022-05-10 05:06:20|2372.9|2365.2|2373.24|2365.54|2374.77|2367.07|2372.59|2364.89|37
1652159190000|2022-05-10 05:06:30|2373.16|2365.46|2373.77|2366.07|2374.76|2367.06|2372.54|2364.84|37
1652159200000|2022-05-10 05:06:40|2373.65|2365.95|2374.28|2366.58|2374.36|2366.66|2373.65|2365.95|38
1652159210000|2022-05-10 05:06:50|2374.29|2366.59|2374.12|2366.42|2374.66|2366.96|2373.7|2366|32
1652159220000|2022-05-10 05:07:00|2373.85|2366.15|2372.17|2364.47|2374.36|2366.66|2371.55|2363.85|38
1652159230000|2022-05-10 05:07:10|2372.56|2364.86|2376.03|2368.33|2376.69|2368.99|2372.56|2364.86|38
1652159240000|2022-05-10 05:07:20|2376.16|2368.46|2373.83|2366.13|2376.16|2368.46|2373.83|2366.13|36
1652159250000|2022-05-10 05:07:30|2373.68|2365.98|2374.9|2367.2|2375.05|2367.35|2373.28|2365.58|36
1652159260000|2022-05-10 05:07:40|2375.21|2367.51|2375.54|2367.84|2376.23|2368.53|2374.3|2366.6|38
1652159270000|2022-05-10 05:07:50|2375.67|2367.97|2379.23|2371.53|2381.05|2373.35|2375.57|2367.87|40
1652159280000|2022-05-10 05:08:00|2379.24|2371.54|2379.28|2371.58|2380.18|2372.48|2379.14|2371.44|36
1652159290000|2022-05-10 05:08:10|2379.27|2371.57|2379.11|2371.41|2379.52|2371.82|2378.84|2371.14|37
1652159300000|2022-05-10 05:08:20|2379.12|2371.42|2379.64|2371.94|2380.07|2372.37|2378.95|2371.25|39
1652159310000|2022-05-10 05:08:30|2379.71|2372.01|2380.35|2372.65|2380.44|2372.74|2379.36|2371.66|36
1652159320000|2022-05-10 05:08:40|2380.34|2372.64|2380.46|2372.76|2381.44|2373.74|2379.63|2371.93|38
1652159330000|2022-05-10 05:08:50|2380.37|2372.67|2379.79|2372.09|2380.94|2373.24|2379.79|2372.09|34
1652159340000|2022-05-10 05:09:00|2379.13|2371.43|2377.13|2369.43|2379.13|2371.43|2376.76|2369.06|40
1652159350000|2022-05-10 05:09:10|2377.05|2369.35|2377.73|2370.03|2378.13|2370.43|2376.56|2368.86|38
1652159360000|2022-05-10 05:09:20|2377.88|2370.18|2379.24|2371.54|2379.9|2372.2|2377.17|2369.47|37
1652159370000|2022-05-10 05:09:30|2379.32|2371.62|2378.07|2370.37|2379.32|2371.62|2377.47|2369.77|36
1652159380000|2022-05-10 05:09:40|2378.1|2370.4|2377.33|2369.63|2378.4|2370.7|2377.19|2369.49|34
1652159390000|2022-05-10 05:09:50|2377.42|2369.72|2377.69|2369.99|2378.21|2370.51|2377.24|2369.54|35
1652159400000|2022-05-10 05:10:00|2377.57|2369.87|2377.05|2369.35|2377.92|2370.22|2376.91|2369.21|38
1652159410000|2022-05-10 05:10:10|2377.13|2369.43|2376.08|2368.38|2377.16|2369.46|2375.6|2367.9|37
1652159420000|2022-05-10 05:10:20|2376.1|2368.4|2375.94|2368.24|2376.49|2368.79|2375.77|2368.07|32
1652159430000|2022-05-10 05:10:30|2375.93|2368.23|2375.62|2367.92|2375.94|2368.24|2375.44|2367.74|27
1652159440000|2022-05-10 05:10:40|2375.65|2367.95|2376.1|2368.4|2376.45|2368.75|2375.65|2367.95|34
1652159450000|2022-05-10 05:10:50|2376.06|2368.36|2376.1|2368.4|2377.55|2369.85|2376.04|2368.34|31
1652159460000|2022-05-10 05:11:00|2376.11|2368.41|2375.23|2367.53|2376.11|2368.41|2375.03|2367.33|37
1652159470000|2022-05-10 05:11:10|2375.2|2367.5|2373.73|2366.03|2375.24|2367.54|2373.47|2365.77|36
1652159480000|2022-05-10 05:11:20|2373.69|2365.99|2370.58|2362.88|2373.69|2365.99|2370.52|2362.82|39
1652159490000|2022-05-10 05:11:30|2370.69|2362.99|2372.17|2364.47|2372.17|2364.47|2370.69|2362.99|37
1652159500000|2022-05-10 05:11:40|2372.18|2364.48|2371.51|2363.81|2372.18|2364.48|2371.23|2363.53|33
1652159510000|2022-05-10 05:11:50|2371.52|2363.82|2373.08|2365.38|2373.08|2365.38|2371.51|2363.81|35
1652159520000|2022-05-10 05:12:00|2373.05|2365.35|2374|2366.3|2374.22|2366.52|2372.94|2365.24|35
1652159530000|2022-05-10 05:12:10|2373.97|2366.27|2373.06|2365.36|2374.33|2366.63|2373|2365.3|35
1652159540000|2022-05-10 05:12:20|2373.03|2365.33|2371.83|2364.13|2373.08|2365.38|2371.79|2364.09|30
1652159550000|2022-05-10 05:12:30|2371.82|2364.12|2371.43|2363.73|2371.82|2364.12|2371.3|2363.6|34
1652159560000|2022-05-10 05:12:40|2371.57|2363.87|2371.86|2364.16|2372.15|2364.45|2371.2|2363.5|37
1652159570000|2022-05-10 05:12:50|2371.88|2364.18|2371.3|2363.6|2372.11|2364.41|2370.85|2363.15|35
1652159580000|2022-05-10 05:13:00|2371.02|2363.32|2371.63|2363.93|2371.99|2364.29|2370.95|2363.25|37
1652159590000|2022-05-10 05:13:10|2371.73|2364.03|2373.86|2366.16|2374.02|2366.32|2371.73|2364.03|36
1652159600000|2022-05-10 05:13:20|2373.74|2366.04|2372.61|2364.91|2374|2366.3|2372.6|2364.9|39
1652159610000|2022-05-10 05:13:30|2372.65|2364.95|2371.34|2363.64|2372.94|2365.24|2371.34|2363.64|38
1652159620000|2022-05-10 05:13:40|2371.35|2363.65|2370.53|2362.83|2371.37|2363.67|2370.29|2362.59|31
1652159630000|2022-05-10 05:13:50|2370.91|2363.21|2371.7|2364|2372.06|2364.36|2370.83|2363.13|33
1652159640000|2022-05-10 05:14:00|2371.57|2363.87|2372.75|2365.05|2372.75|2365.05|2371.06|2363.36|36
1652159650000|2022-05-10 05:14:10|2372.76|2365.06|2373.97|2366.27|2373.97|2366.27|2372.69|2364.99|28
1652159660000|2022-05-10 05:14:20|2373.99|2366.29|2374.22|2366.52|2374.25|2366.55|2373.09|2365.39|32
1652159670000|2022-05-10 05:14:30|2374.2|2366.5|2375.7|2368|2375.7|2368|2374.2|2366.5|35
1652159680000|2022-05-10 05:14:40|2375.57|2367.87|2374.47|2366.77|2375.63|2367.93|2374.17|2366.47|33
1652159690000|2022-05-10 05:14:50|2374.52|2366.82|2375.07|2367.37|2375.47|2367.77|2374.52|2366.82|30
1652159700000|2022-05-10 05:15:00|2374.99|2367.29|2375.45|2367.75|2376.01|2368.31|2374.99|2367.29|33
1652159710000|2022-05-10 05:15:10|2375.54|2367.84|2374.01|2366.31|2375.54|2367.84|2373.77|2366.07|30
1652159720000|2022-05-10 05:15:20|2374.03|2366.33|2373.32|2365.62|2374.16|2366.46|2373.22|2365.52|36
1652159730000|2022-05-10 05:15:30|2373.29|2365.59|2372.88|2365.18|2373.3|2365.6|2372.46|2364.76|30
1652159740000|2022-05-10 05:15:40|2372.99|2365.29|2372.41|2364.71|2373.81|2366.11|2372.19|2364.49|36
1652159750000|2022-05-10 05:15:50|2372.43|2364.73|2372.39|2364.69|2373.08|2365.38|2371.77|2364.07|37
1652159760000|2022-05-10 05:16:00|2372.35|2364.65|2369.84|2362.14|2372.35|2364.65|2369.62|2361.92|32
1652159770000|2022-05-10 05:16:10|2369.82|2362.12|2371|2363.3|2371.77|2364.07|2369.82|2362.12|27
1652159780000|2022-05-10 05:16:20|2370.98|2363.28|2370.59|2362.89|2371.1|2363.4|2370.54|2362.84|31
1652159790000|2022-05-10 05:16:30|2370.6|2362.9|2369.22|2361.52|2370.79|2363.09|2369.06|2361.36|38
1652159800000|2022-05-10 05:16:40|2369.14|2361.44|2369.65|2361.95|2369.89|2362.19|2369.04|2361.34|35
1652159810000|2022-05-10 05:16:50|2369.66|2361.96|2369.58|2361.88|2370.12|2362.42|2369.58|2361.88|33
1652159820000|2022-05-10 05:17:00|2369.53|2361.83|2369.7|2362|2370.17|2362.47|2369.39|2361.69|33
1652159830000|2022-05-10 05:17:10|2369.68|2361.98|2368.71|2361.01|2369.69|2361.99|2368.49|2360.79|38
1652159840000|2022-05-10 05:17:20|2368.81|2361.11|2369.37|2361.67|2369.37|2361.67|2368.56|2360.86|36
1652159850000|2022-05-10 05:17:30|2369.6|2361.9|2369.44|2361.74|2369.78|2362.08|2369.16|2361.46|36
1652159860000|2022-05-10 05:17:40|2369.45|2361.75|2369.19|2361.49|2369.53|2361.83|2368.57|2360.87|36
1652159870000|2022-05-10 05:17:50|2369.31|2361.61|2369.15|2361.45|2369.31|2361.61|2368.44|2360.74|30
1652159880000|2022-05-10 05:18:00|2369.23|2361.53|2368.75|2361.05|2369.5|2361.8|2368.75|2361.05|33
1652159890000|2022-05-10 05:18:10|2368.59|2360.89|2367.3|2359.6|2368.9|2361.2|2366.74|2359.04|37
1652159900000|2022-05-10 05:18:20|2366.41|2358.71|2367.47|2359.77|2368|2360.3|2365.92|2358.22|37
1652159910000|2022-05-10 05:18:30|2367.48|2359.78|2367.22|2359.52|2368.07|2360.37|2366.76|2359.06|39
1652159920000|2022-05-10 05:18:40|2367.21|2359.51|2367.79|2360.09|2368.61|2360.91|2367.21|2359.51|38
1652159930000|2022-05-10 05:18:50|2367.47|2359.77|2367.38|2359.68|2367.77|2360.07|2367.01|2359.31|34
1652159940000|2022-05-10 05:19:00|2367.36|2359.66|2369.5|2361.8|2369.5|2361.8|2366.99|2359.29|36
1652159950000|2022-05-10 05:19:10|2369.54|2361.84|2368.47|2360.77|2369.72|2362.02|2368.04|2360.34|36
1652159960000|2022-05-10 05:19:20|2368.62|2360.92|2369.56|2361.86|2369.87|2362.17|2368.62|2360.92|33
1652159970000|2022-05-10 05:19:30|2369.44|2361.74|2370.08|2362.38|2370.15|2362.45|2369.34|2361.64|29
1652159980000|2022-05-10 05:19:40|2370.04|2362.34|2369.41|2361.71|2370.63|2362.93|2369.07|2361.37|24
1652159990000|2022-05-10 05:19:50|2369.42|2361.72|2370.13|2362.43|2370.14|2362.44|2369.39|2361.69|29
1652160000000|2022-05-10 05:20:00|2370.06|2362.36|2368.29|2360.59|2370.37|2362.67|2368.29|2360.59|31
1652160010000|2022-05-10 05:20:10|2368.42|2360.72|2367.67|2359.97|2368.42|2360.72|2367.61|2359.91|26
1652160020000|2022-05-10 05:20:20|2367.53|2359.83|2367.43|2359.73|2367.62|2359.92|2367.1|2359.4|27
1652160030000|2022-05-10 05:20:30|2367.45|2359.75|2367.61|2359.91|2367.86|2360.16|2367.37|2359.67|33
1652160040000|2022-05-10 05:20:40|2367.59|2359.89|2367.06|2359.36|2367.73|2360.03|2366.9|2359.2|32
1652160050000|2022-05-10 05:20:50|2367.04|2359.34|2366.46|2358.76|2367.88|2360.18|2366.29|2358.59|34
1652160060000|2022-05-10 05:21:00|2366.42|2358.72|2366.71|2359.01|2367.7|2360|2366.42|2358.72|34
1652160070000|2022-05-10 05:21:10|2366.56|2358.86|2366.41|2358.71|2366.8|2359.1|2366.23|2358.53|27
1652160080000|2022-05-10 05:21:20|2366.42|2358.72|2365.07|2357.37|2366.53|2358.83|2364.56|2356.86|34
1652160090000|2022-05-10 05:21:30|2365|2357.3|2363.92|2356.22|2366.05|2358.35|2363.92|2356.22|35
1652160100000|2022-05-10 05:21:40|2363.9|2356.2|2362.33|2354.63|2364.23|2356.53|2362.33|2354.63|33
1652160110000|2022-05-10 05:21:50|2362.73|2355.03|2363.88|2356.18|2363.88|2356.18|2362.4|2354.7|38
1652160120000|2022-05-10 05:22:00|2363.84|2356.14|2363.23|2355.53|2363.96|2356.26|2363.23|2355.53|34
1652160130000|2022-05-10 05:22:10|2363.03|2355.33|2362.74|2355.04|2363.91|2356.21|2362.71|2355.01|25
1652160140000|2022-05-10 05:22:20|2362.76|2355.06|2362.2|2354.5|2363.03|2355.33|2362.12|2354.42|34
1652160150000|2022-05-10 05:22:30|2362.07|2354.37|2362|2354.3|2362.59|2354.89|2361.87|2354.17|36
1652160160000|2022-05-10 05:22:40|2361.88|2354.18|2361.2|2353.5|2362.41|2354.71|2360.9|2353.2|32
1652160170000|2022-05-10 05:22:50|2361.32|2353.62|2362.07|2354.37|2362.21|2354.51|2361|2353.3|31
1652160180000|2022-05-10 05:23:00|2362.08|2354.38|2362.38|2354.68|2362.49|2354.79|2361.6|2353.9|33
1652160190000|2022-05-10 05:23:10|2362.39|2354.69|2362.54|2354.84|2362.6|2354.9|2362.37|2354.67|28
1652160200000|2022-05-10 05:23:20|2362.53|2354.83|2364.17|2356.47|2364.17|2356.47|2362.38|2354.68|38
1652160210000|2022-05-10 05:23:30|2364.16|2356.46|2363.28|2355.58|2364.18|2356.48|2363.26|2355.56|33
1652160220000|2022-05-10 05:23:40|2363.27|2355.57|2363.22|2355.52|2363.6|2355.9|2363.12|2355.42|30
1652160230000|2022-05-10 05:23:50|2363.24|2355.54|2362.56|2354.86|2363.24|2355.54|2362.33|2354.63|33
1652160240000|2022-05-10 05:24:00|2362.31|2354.61|2362.63|2354.93|2363.02|2355.32|2361.09|2353.39|36
1652160250000|2022-05-10 05:24:10|2362.6|2354.9|2361.74|2354.04|2362.92|2355.22|2361.48|2353.78|33
1652160260000|2022-05-10 05:24:20|2361.77|2354.07|2361.59|2353.89|2362|2354.3|2361.4|2353.7|31
1652160270000|2022-05-10 05:24:30|2361.71|2354.01|2362.44|2354.74|2362.61|2354.91|2361.51|2353.81|37
1652160280000|2022-05-10 05:24:40|2362.31|2354.61|2362.27|2354.57|2362.45|2354.75|2361.86|2354.16|30
1652160290000|2022-05-10 05:24:50|2362.31|2354.61|2361.68|2353.98|2362.37|2354.67|2361.48|2353.78|34
1652160300000|2022-05-10 05:25:00|2361.65|2353.95|2361.13|2353.43|2362.07|2354.37|2361.13|2353.43|33
1652160310000|2022-05-10 05:25:10|2361.11|2353.41|2359.8|2352.1|2361.21|2353.51|2359.69|2351.99|36
1652160320000|2022-05-10 05:25:20|2359.83|2352.13|2362.12|2354.42|2362.27|2354.57|2359.83|2352.13|32
1652160330000|2022-05-10 05:25:30|2362.15|2354.45|2362.37|2354.67|2362.4|2354.7|2362.12|2354.42|27
1652160340000|2022-05-10 05:25:40|2362.36|2354.66|2363.16|2355.46|2363.16|2355.46|2362.36|2354.66|29
1652160350000|2022-05-10 05:25:50|2363.05|2355.35|2364.4|2356.7|2364.4|2356.7|2362.93|2355.23|37
1652160360000|2022-05-10 05:26:00|2364.38|2356.68|2364.96|2357.26|2365.04|2357.34|2363.88|2356.18|35
1652160370000|2022-05-10 05:26:10|2365.22|2357.52|2367.57|2359.87|2367.69|2359.99|2365.22|2357.52|35
1652160380000|2022-05-10 05:26:20|2367.73|2360.03|2368.26|2360.56|2369.71|2362.01|2367.73|2360.03|39
1652160390000|2022-05-10 05:26:30|2368.33|2360.63|2368.51|2360.81|2369.06|2361.36|2368.18|2360.48|36
1652160400000|2022-05-10 05:26:40|2368.52|2360.82|2367.45|2359.75|2368.69|2360.99|2366.78|2359.08|38
1652160410000|2022-05-10 05:26:50|2367.63|2359.93|2367.65|2359.95|2367.73|2360.03|2367.09|2359.39|36
1652160420000|2022-05-10 05:27:00|2367.71|2360.01|2369.23|2361.53|2370.19|2362.49|2367.65|2359.95|34
1652160430000|2022-05-10 05:27:10|2369.53|2361.83|2370.11|2362.41|2370.42|2362.72|2369.38|2361.68|38
1652160440000|2022-05-10 05:27:20|2370.13|2362.43|2370.01|2362.31|2370.28|2362.58|2369.49|2361.79|32
1652160450000|2022-05-10 05:27:30|2369.96|2362.26|2370.11|2362.41|2370.85|2363.15|2369.77|2362.07|34
1652160460000|2022-05-10 05:27:40|2370.07|2362.37|2369.93|2362.23|2370.25|2362.55|2369.81|2362.11|28
1652160470000|2022-05-10 05:27:50|2369.86|2362.16|2369.61|2361.91|2370.01|2362.31|2369.47|2361.77|27
1652160480000|2022-05-10 05:28:00|2369.76|2362.06|2370.57|2362.87|2370.65|2362.95|2369.36|2361.66|29
1652160490000|2022-05-10 05:28:10|2370.56|2362.86|2370.73|2363.03|2371.47|2363.77|2370.48|2362.78|38
1652160500000|2022-05-10 05:28:20|2370.74|2363.04|2367.17|2359.47|2370.88|2363.18|2366.93|2359.23|37
1652160510000|2022-05-10 05:28:30|2366.11|2358.41|2366.01|2358.31|2366.91|2359.21|2365.73|2358.03|39
1652160520000|2022-05-10 05:28:40|2366.04|2358.34|2366.35|2358.65|2366.35|2358.65|2366.04|2358.34|29
1652160530000|2022-05-10 05:28:50|2366.31|2358.61|2366.04|2358.34|2366.46|2358.76|2366.04|2358.34|22
1652160540000|2022-05-10 05:29:00|2366.07|2358.37|2366.15|2358.45|2366.56|2358.86|2366.06|2358.36|12
1652160550000|2022-05-10 05:29:10|2366.16|2358.46|2366.03|2358.33|2366.89|2359.19|2365.99|2358.29|34
1652160560000|2022-05-10 05:29:20|2366.06|2358.36|2368.39|2360.69|2368.67|2360.97|2366.03|2358.33|34
1652160570000|2022-05-10 05:29:30|2368.36|2360.66|2369.55|2361.85|2369.55|2361.85|2368.01|2360.31|39
1652160580000|2022-05-10 05:29:40|2369.59|2361.89|2370.2|2362.5|2370.51|2362.81|2369.59|2361.89|33
1652160590000|2022-05-10 05:29:50|2370.22|2362.52|2369.77|2362.07|2370.38|2362.68|2369.71|2362.01|28
1652160600000|2022-05-10 05:30:00|2369.75|2362.05|2368.31|2360.61|2370.36|2362.66|2368.29|2360.59|34
1652160610000|2022-05-10 05:30:10|2368.29|2360.59|2370.32|2362.62|2370.48|2362.78|2368.28|2360.58|31
1652160620000|2022-05-10 05:30:20|2370.31|2362.61|2369.52|2361.82|2370.59|2362.89|2369.26|2361.56|33
1652160630000|2022-05-10 05:30:30|2368.81|2361.11|2368.37|2360.67|2368.96|2361.26|2368.08|2360.38|32
1652160640000|2022-05-10 05:30:40|2368.39|2360.69|2368.14|2360.44|2368.68|2360.98|2367.99|2360.29|28
1652160650000|2022-05-10 05:30:50|2368.12|2360.42|2367.58|2359.88|2368.32|2360.62|2367.2|2359.5|36
1652160660000|2022-05-10 05:31:00|2367.46|2359.76|2367.44|2359.74|2367.87|2360.17|2367.44|2359.74|25
1652160670000|2022-05-10 05:31:10|2367.48|2359.78|2368.19|2360.49|2368.81|2361.11|2367.25|2359.55|28
1652160680000|2022-05-10 05:31:20|2368.3|2360.6|2368.72|2361.02|2368.72|2361.02|2368.19|2360.49|32
1652160690000|2022-05-10 05:31:30|2368.85|2361.15|2371|2363.3|2371|2363.3|2368.85|2361.15|34
1652160700000|2022-05-10 05:31:40|2370.83|2363.13|2373.27|2365.57|2373.86|2366.16|2369.85|2362.15|35
1652160710000|2022-05-10 05:31:50|2373.37|2365.67|2375.03|2367.33|2375.03|2367.33|2372.66|2364.96|34
1652160720000|2022-05-10 05:32:00|2375.64|2367.94|2376|2368.3|2376.57|2368.87|2375.52|2367.82|36
1652160730000|2022-05-10 05:32:10|2376.11|2368.41|2376.03|2368.33|2376.19|2368.49|2375.89|2368.19|35
1652160740000|2022-05-10 05:32:20|2376.08|2368.38|2374.31|2366.61|2376.11|2368.41|2374.28|2366.58|36
1652160750000|2022-05-10 05:32:30|2374.38|2366.68|2375.57|2367.87|2375.59|2367.89|2374.38|2366.68|34
1652160760000|2022-05-10 05:32:40|2375.64|2367.94|2375.8|2368.1|2376.12|2368.42|2375.45|2367.75|31
1652160770000|2022-05-10 05:32:50|2375.92|2368.22|2375.29|2367.59|2376.06|2368.36|2374.74|2367.04|37
1652160780000|2022-05-10 05:33:00|2375.15|2367.45|2375.03|2367.33|2375.21|2367.51|2374.75|2367.05|27
1652160790000|2022-05-10 05:33:10|2375.18|2367.48|2374.98|2367.28|2375.28|2367.58|2374.9|2367.2|26
1652160800000|2022-05-10 05:33:20|2374.9|2367.2|2374.41|2366.71|2375.11|2367.41|2374.26|2366.56|24
1652160810000|2022-05-10 05:33:30|2374.25|2366.55|2373.08|2365.38|2375.11|2367.41|2372.7|2365|35
1652160820000|2022-05-10 05:33:40|2373.11|2365.41|2376.83|2369.13|2377.01|2369.31|2372.86|2365.16|36
1652160830000|2022-05-10 05:33:50|2376.9|2369.2|2377.48|2369.78|2377.48|2369.78|2376.07|2368.37|37
1652160840000|2022-05-10 05:34:00|2377.45|2369.75|2377.83|2370.13|2378.41|2370.71|2377.07|2369.37|38
1652160850000|2022-05-10 05:34:10|2377.82|2370.12|2380.55|2372.85|2381.09|2373.39|2377.38|2369.68|33
1652160860000|2022-05-10 05:34:20|2380.54|2372.84|2379.18|2371.48|2380.59|2372.89|2379.04|2371.34|37
1652160870000|2022-05-10 05:34:30|2379.19|2371.49|2379.43|2371.73|2380.5|2372.8|2378.93|2371.23|37
1652160880000|2022-05-10 05:34:40|2379.49|2371.79|2383.24|2375.54|2385.68|2377.98|2379.49|2371.79|39
1652160890000|2022-05-10 05:34:50|2383.36|2375.66|2383.28|2375.58|2383.55|2375.85|2382.9|2375.2|38
1652160900000|2022-05-10 05:35:00|2383.38|2375.68|2379.99|2372.29|2383.81|2376.11|2379.99|2372.29|39
1652160910000|2022-05-10 05:35:10|2380.43|2372.73|2382.31|2374.61|2384.28|2376.58|2379.78|2372.08|38
1652160920000|2022-05-10 05:35:20|2382.28|2374.58|2383.28|2375.58|2384.08|2376.38|2382.06|2374.36|37
1652160930000|2022-05-10 05:35:30|2383.31|2375.61|2383.08|2375.38|2383.33|2375.63|2382.44|2374.74|36
1652160940000|2022-05-10 05:35:40|2383.52|2375.82|2383.16|2375.46|2383.62|2375.92|2382.9|2375.2|35
1652160950000|2022-05-10 05:35:50|2382.91|2375.21|2382.99|2375.29|2383.15|2375.45|2381.79|2374.09|38
1652160960000|2022-05-10 05:36:00|2383|2375.3|2382.06|2374.36|2383.15|2375.45|2381.66|2373.96|37
1652160970000|2022-05-10 05:36:10|2382.27|2374.57|2382.75|2375.05|2382.81|2375.11|2382.18|2374.48|34
1652160980000|2022-05-10 05:36:20|2382.76|2375.06|2383.98|2376.28|2384.1|2376.4|2382.54|2374.84|39
1652160990000|2022-05-10 05:36:30|2384.02|2376.32|2383.06|2375.36|2384.07|2376.37|2383|2375.3|37
1652161000000|2022-05-10 05:36:40|2383.03|2375.33|2383.2|2375.5|2383.35|2375.65|2382.77|2375.07|35
1652161010000|2022-05-10 05:36:50|2383.24|2375.54|2383.7|2376|2383.81|2376.11|2383.22|2375.52|35
1652161020000|2022-05-10 05:37:00|2383.77|2376.07|2385.13|2377.43|2385.13|2377.43|2383.71|2376.01|32
1652161030000|2022-05-10 05:37:10|2385.5|2377.8|2385.6|2377.9|2385.83|2378.13|2384.92|2377.22|37
1652161040000|2022-05-10 05:37:20|2385.55|2377.85|2385.78|2378.08|2386.86|2379.16|2385.37|2377.67|36
1652161050000|2022-05-10 05:37:30|2385.79|2378.09|2386.81|2379.11|2388.11|2380.41|2385.16|2377.46|40
1652161060000|2022-05-10 05:37:40|2386.58|2378.88|2387.16|2379.46|2387.72|2380.02|2386.43|2378.73|40
1652161070000|2022-05-10 05:37:50|2386.77|2379.07|2384.3|2376.6|2387|2379.3|2384.06|2376.36|35
1652161080000|2022-05-10 05:38:00|2384.28|2376.58|2384.27|2376.57|2384.29|2376.59|2382.64|2374.94|38
1652161090000|2022-05-10 05:38:10|2384.2|2376.5|2383.23|2375.53|2384.2|2376.5|2382.94|2375.24|32
1652161100000|2022-05-10 05:38:20|2383.21|2375.51|2386.07|2378.37|2386.07|2378.37|2383.21|2375.51|36
1652161110000|2022-05-10 05:38:30|2386.1|2378.4|2385.71|2378.01|2386.49|2378.79|2385.42|2377.72|34
1652161120000|2022-05-10 05:38:40|2385.79|2378.09|2386.74|2379.04|2387.02|2379.32|2385.73|2378.03|33
1652161130000|2022-05-10 05:38:50|2386.65|2378.95|2385.97|2378.27|2387.89|2380.19|2385.87|2378.17|36
1652161140000|2022-05-10 05:39:00|2386|2378.3|2385.92|2378.22|2386.8|2379.1|2385.92|2378.22|37
1652161150000|2022-05-10 05:39:10|2386.66|2378.96|2386.2|2378.5|2386.66|2378.96|2385.29|2377.59|34
1652161160000|2022-05-10 05:39:20|2386.07|2378.37|2385.9|2378.2|2386.66|2378.96|2385.18|2377.48|38
1652161170000|2022-05-10 05:39:30|2385.91|2378.21|2386.75|2379.05|2386.75|2379.05|2385.31|2377.61|39
1652161180000|2022-05-10 05:39:40|2386.79|2379.09|2388.47|2380.77|2388.69|2380.99|2386.79|2379.09|35
1652161190000|2022-05-10 05:39:50|2387.93|2380.23|2387.88|2380.18|2388.66|2380.96|2387|2379.3|39
1652161200000|2022-05-10 05:40:00|2387.58|2379.88|2386.42|2378.72|2388|2380.3|2386.35|2378.65|33
1652161210000|2022-05-10 05:40:10|2386.44|2378.74|2385.92|2378.22|2386.46|2378.76|2385.67|2377.97|34
1652161220000|2022-05-10 05:40:20|2386.66|2378.96|2383.66|2375.96|2386.66|2378.96|2383.5|2375.8|38
1652161230000|2022-05-10 05:40:30|2383.58|2375.88|2383.67|2375.97|2384.31|2376.61|2383.22|2375.52|36
1652161240000|2022-05-10 05:40:40|2383.84|2376.14|2383.67|2375.97|2384.31|2376.61|2383.42|2375.72|37
1652161250000|2022-05-10 05:40:50|2383.62|2375.92|2384.78|2377.08|2384.87|2377.17|2383.54|2375.84|27
1652161260000|2022-05-10 05:41:00|2384.75|2377.05|2384.63|2376.93|2384.77|2377.07|2383.67|2375.97|34
1652161270000|2022-05-10 05:41:10|2384.62|2376.92|2384.53|2376.83|2384.76|2377.06|2384.4|2376.7|29
1652161280000|2022-05-10 05:41:20|2384.56|2376.86|2385.48|2377.78|2385.48|2377.78|2384.21|2376.51|33
1652161290000|2022-05-10 05:41:30|2385.7|2378|2385.04|2377.34|2385.93|2378.23|2385.04|2377.34|29
1652161300000|2022-05-10 05:41:40|2385.05|2377.35|2384.93|2377.23|2385.38|2377.68|2384.81|2377.11|25
1652161310000|2022-05-10 05:41:50|2384.94|2377.24|2384.96|2377.26|2385.54|2377.84|2384.88|2377.18|32
1652161320000|2022-05-10 05:42:00|2385.24|2377.54|2384.57|2376.87|2385.52|2377.82|2384.39|2376.69|33
1652161330000|2022-05-10 05:42:10|2384.27|2376.57|2384.54|2376.84|2384.74|2377.04|2384.03|2376.33|35
1652161340000|2022-05-10 05:42:20|2384.21|2376.51|2386.13|2378.43|2386.32|2378.62|2383.44|2375.74|38
1652161350000|2022-05-10 05:42:30|2386.09|2378.39|2384.86|2377.16|2386.15|2378.45|2384.44|2376.74|32
1652161360000|2022-05-10 05:42:40|2384.78|2377.08|2384.66|2376.96|2384.84|2377.14|2384.11|2376.41|36
1652161370000|2022-05-10 05:42:50|2384.85|2377.15|2384.48|2376.78|2385.04|2377.34|2383.48|2375.78|38
1652161380000|2022-05-10 05:43:00|2384.62|2376.92|2384.27|2376.57|2385.43|2377.73|2383.96|2376.26|36
1652161390000|2022-05-10 05:43:10|2384.25|2376.55|2383.58|2375.88|2384.25|2376.55|2383.33|2375.63|33
1652161400000|2022-05-10 05:43:20|2383.59|2375.89|2383.49|2375.79|2383.6|2375.9|2383.11|2375.41|35
1652161410000|2022-05-10 05:43:30|2383.29|2375.59|2384.23|2376.53|2384.27|2376.57|2383.28|2375.58|32
1652161420000|2022-05-10 05:43:40|2384.25|2376.55|2385.23|2377.53|2385.23|2377.53|2383.92|2376.22|33
1652161430000|2022-05-10 05:43:50|2385.18|2377.48|2385.71|2378.01|2385.94|2378.24|2385.1|2377.4|36
1652161440000|2022-05-10 05:44:00|2385.58|2377.88|2385.94|2378.24|2385.97|2378.27|2385.05|2377.35|36
1652161450000|2022-05-10 05:44:10|2385.91|2378.21|2391.53|2383.83|2391.53|2383.83|2385.91|2378.21|40
1652161460000|2022-05-10 05:44:20|2391.99|2384.29|2393.12|2385.42|2393.12|2385.42|2390.78|2383.08|38
1652161470000|2022-05-10 05:44:30|2393.54|2385.84|2393.48|2385.78|2393.65|2385.95|2391.86|2384.16|40
1652161480000|2022-05-10 05:44:40|2393.62|2385.92|2396.75|2389.05|2396.75|2389.05|2393.62|2385.92|40
1652161490000|2022-05-10 05:44:50|2396.65|2388.95|2396.48|2388.78|2397.76|2390.06|2395.97|2388.27|39
1652161500000|2022-05-10 05:45:00|2396.65|2388.95|2395.24|2387.54|2397.16|2389.46|2394.46|2386.76|40
1652161510000|2022-05-10 05:45:10|2395.19|2387.49|2396.66|2388.96|2396.79|2389.09|2394.49|2386.79|37
1652161520000|2022-05-10 05:45:20|2396.75|2389.05|2397.92|2390.22|2397.97|2390.27|2396.13|2388.43|38
1652161530000|2022-05-10 05:45:30|2398.09|2390.39|2399.88|2392.18|2399.88|2392.18|2397.69|2389.99|38
1652161540000|2022-05-10 05:45:40|2399.93|2392.23|2400.15|2392.45|2400.34|2392.64|2399.48|2391.78|38
1652161550000|2022-05-10 05:45:50|2400.06|2392.36|2402.14|2394.44|2402.14|2394.44|2400.04|2392.34|38
1652161560000|2022-05-10 05:46:00|2402.13|2394.43|2404.23|2396.53|2404.23|2396.53|2402.01|2394.31|36
1652161570000|2022-05-10 05:46:10|2404.2|2396.5|2403.88|2396.18|2404.55|2396.85|2402.73|2395.03|39
1652161580000|2022-05-10 05:46:20|2403.22|2395.52|2407.13|2399.43|2407.13|2399.43|2403.22|2395.52|36
1652161590000|2022-05-10 05:46:30|2407.37|2399.67|2411.24|2403.54|2411.34|2403.64|2406.84|2399.14|39
1652161600000|2022-05-10 05:46:40|2411.41|2403.71|2415.73|2408.03|2415.73|2408.03|2411.25|2403.55|40
1652161610000|2022-05-10 05:46:50|2415.54|2407.84|2417.25|2409.55|2419.33|2411.63|2415.27|2407.57|38
1652161620000|2022-05-10 05:47:00|2417.09|2409.39|2417.7|2410|2420.05|2412.35|2417.09|2409.39|39
1652161630000|2022-05-10 05:47:10|2417.96|2410.26|2419.3|2411.6|2419.3|2411.6|2417.24|2409.54|39
1652161640000|2022-05-10 05:47:20|2419.14|2411.44|2416.16|2408.46|2419.14|2411.44|2414.87|2407.17|39
1652161650000|2022-05-10 05:47:30|2416.32|2408.62|2415.57|2407.87|2417.72|2410.02|2415.57|2407.87|35
1652161660000|2022-05-10 05:47:40|2415.72|2408.02|2414.61|2406.91|2415.94|2408.24|2414.25|2406.55|38
1652161670000|2022-05-10 05:47:50|2414.59|2406.89|2417.69|2409.99|2417.92|2410.22|2414.26|2406.56|39
1652161680000|2022-05-10 05:48:00|2417.24|2409.54|2413.64|2405.94|2417.25|2409.55|2413.64|2405.94|39
1652161690000|2022-05-10 05:48:10|2413.82|2406.12|2412.21|2404.51|2414.01|2406.31|2412.21|2404.51|37
1652161700000|2022-05-10 05:48:20|2412.3|2404.6|2414.06|2406.36|2415.12|2407.42|2411.35|2403.65|39
1652161710000|2022-05-10 05:48:30|2415.12|2407.42|2418.61|2410.91|2418.61|2410.91|2413.37|2405.67|36
1652161720000|2022-05-10 05:48:40|2419.39|2411.69|2418.17|2410.47|2419.39|2411.69|2417.39|2409.69|39
1652161730000|2022-05-10 05:48:50|2418.11|2410.41|2420.54|2412.84|2420.54|2412.84|2417.82|2410.12|38
1652161740000|2022-05-10 05:49:00|2420.57|2412.87|2417.39|2409.69|2420.57|2412.87|2417.01|2409.31|38
1652161750000|2022-05-10 05:49:10|2417.56|2409.86|2415.8|2408.1|2418.37|2410.67|2415.36|2407.66|39
1652161760000|2022-05-10 05:49:20|2415.93|2408.23|2417.67|2409.97|2418.32|2410.62|2415.64|2407.94|38
1652161770000|2022-05-10 05:49:30|2417.77|2410.07|2417.89|2410.19|2418.2|2410.5|2416.34|2408.64|39
1652161780000|2022-05-10 05:49:40|2417.79|2410.09|2415.43|2407.73|2417.94|2410.24|2415.37|2407.67|36
1652161790000|2022-05-10 05:49:50|2415.42|2407.72|2412.64|2404.94|2415.58|2407.88|2412.63|2404.93|38
1652161800000|2022-05-10 05:50:00|2412.66|2404.96|2412.36|2404.66|2413.89|2406.19|2412.16|2404.46|39
1652161810000|2022-05-10 05:50:10|2412.37|2404.67|2412.98|2405.28|2413.13|2405.43|2412.16|2404.46|36
1652161820000|2022-05-10 05:50:20|2412.99|2405.29|2413.12|2405.42|2413.48|2405.78|2411.73|2404.03|36
1652161830000|2022-05-10 05:50:30|2413.07|2405.37|2412.1|2404.4|2413.07|2405.37|2411.79|2404.09|36
1652161840000|2022-05-10 05:50:40|2412.08|2404.38|2416.77|2409.07|2416.77|2409.07|2412.08|2404.38|39
1652161850000|2022-05-10 05:50:50|2417.19|2409.49|2416.83|2409.13|2417.93|2410.23|2416.3|2408.6|37
1652161860000|2022-05-10 05:51:00|2416.6|2408.9|2415.72|2408.02|2416.6|2408.9|2414.53|2406.83|35
1652161870000|2022-05-10 05:51:10|2415.59|2407.89|2415.58|2407.88|2416.88|2409.18|2415.15|2407.45|35
1652161880000|2022-05-10 05:51:20|2415.24|2407.54|2415.74|2408.04|2416.03|2408.33|2414.96|2407.26|36
1652161890000|2022-05-10 05:51:30|2415.91|2408.21|2414.19|2406.49|2415.91|2408.21|2413.69|2405.99|40
1652161900000|2022-05-10 05:51:40|2413.95|2406.25|2413.11|2405.41|2414|2406.3|2412.78|2405.08|34
1652161910000|2022-05-10 05:51:50|2411.66|2403.96|2410.77|2403.07|2412.08|2404.38|2409.7|2402|38
1652161920000|2022-05-10 05:52:00|2410.79|2403.09|2409.1|2401.4|2411.06|2403.36|2408.86|2401.16|38
1652161930000|2022-05-10 05:52:10|2408.99|2401.29|2404|2396.3|2409.67|2401.97|2404|2396.3|40
1652161940000|2022-05-10 05:52:20|2404.03|2396.33|2401.9|2394.2|2404.03|2396.33|2400.67|2392.97|38
1652161950000|2022-05-10 05:52:30|2401.52|2393.82|2401.64|2393.94|2403.61|2395.91|2401.12|2393.42|39
1652161960000|2022-05-10 05:52:40|2401.7|2394|2401.29|2393.59|2401.93|2394.23|2400.5|2392.8|38
1652161970000|2022-05-10 05:52:50|2401.33|2393.63|2403.57|2395.87|2403.57|2395.87|2400.96|2393.26|36
1652161980000|2022-05-10 05:53:00|2403.59|2395.89|2406.71|2399.01|2407.03|2399.33|2403.59|2395.89|36
1652161990000|2022-05-10 05:53:10|2406.73|2399.03|2405.3|2397.6|2406.78|2399.08|2405.14|2397.44|36
1652162000000|2022-05-10 05:53:20|2405.51|2397.81|2401.78|2394.08|2405.97|2398.27|2401.29|2393.59|35
1652162010000|2022-05-10 05:53:30|2401.77|2394.07|2403.94|2396.24|2404.02|2396.32|2400.99|2393.29|37
1652162020000|2022-05-10 05:53:40|2403.96|2396.26|2402.61|2394.91|2403.96|2396.26|2401.65|2393.95|37
1652162030000|2022-05-10 05:53:50|2402.71|2395.01|2403.98|2396.28|2403.98|2396.28|2402.07|2394.37|38
1652162040000|2022-05-10 05:54:00|2404.12|2396.42|2402.03|2394.33|2404.27|2396.57|2401.11|2393.41|39
1652162050000|2022-05-10 05:54:10|2401.63|2393.93|2401.57|2393.87|2401.8|2394.1|2400.68|2392.98|39
1652162060000|2022-05-10 05:54:20|2401.83|2394.13|2401.95|2394.25|2402.33|2394.63|2401.24|2393.54|34
1652162070000|2022-05-10 05:54:30|2401.6|2393.9|2401.3|2393.6|2401.6|2393.9|2401.04|2393.34|34
1652162080000|2022-05-10 05:54:40|2401.29|2393.59|2402.09|2394.39|2402.09|2394.39|2401.05|2393.35|32
1652162090000|2022-05-10 05:54:50|2402.08|2394.38|2401.1|2393.4|2402.15|2394.45|2400.71|2393.01|35
1652162100000|2022-05-10 05:55:00|2401.07|2393.37|2402.88|2395.18|2403.15|2395.45|2400.78|2393.08|36
1652162110000|2022-05-10 05:55:10|2402.85|2395.15|2405.81|2398.11|2406.13|2398.43|2402.82|2395.12|32
1652162120000|2022-05-10 05:55:20|2405.63|2397.93|2406.33|2398.63|2406.58|2398.88|2404.07|2396.37|30
1652162130000|2022-05-10 05:55:30|2405.76|2398.06|2404.15|2396.45|2405.76|2398.06|2403.97|2396.27|37
1652162140000|2022-05-10 05:55:40|2404.19|2396.49|2403.53|2395.83|2404.19|2396.49|2403.42|2395.72|35
1652162150000|2022-05-10 05:55:50|2403.47|2395.77|2403.89|2396.19|2403.93|2396.23|2402.22|2394.52|36
1652162160000|2022-05-10 05:56:00|2403.87|2396.17|2402.17|2394.47|2405.12|2397.42|2402.17|2394.47|33
1652162170000|2022-05-10 05:56:10|2402.03|2394.33|2403.11|2395.41|2403.11|2395.41|2401.35|2393.65|40
1652162180000|2022-05-10 05:56:20|2402.91|2395.21|2404.61|2396.91|2404.74|2397.04|2402.91|2395.21|35
1652162190000|2022-05-10 05:56:30|2404.56|2396.86|2402.89|2395.19|2406.04|2398.34|2402.74|2395.04|35
1652162200000|2022-05-10 05:56:40|2402.81|2395.11|2403.35|2395.65|2403.35|2395.65|2402.72|2395.02|34
1652162210000|2022-05-10 05:56:50|2403.44|2395.74|2402.82|2395.12|2404.31|2396.61|2402.55|2394.85|33
1652162220000|2022-05-10 05:57:00|2402.81|2395.11|2406.91|2399.21|2406.91|2399.21|2402.81|2395.11|37
1652162230000|2022-05-10 05:57:10|2406.89|2399.19|2406.01|2398.31|2406.89|2399.19|2405.82|2398.12|35
1652162240000|2022-05-10 05:57:20|2406|2398.3|2406.26|2398.56|2406.5|2398.8|2405.87|2398.17|36
1652162250000|2022-05-10 05:57:30|2406.22|2398.52|2409.36|2401.66|2409.36|2401.66|2406.22|2398.52|34
1652162260000|2022-05-10 05:57:40|2409.39|2401.69|2407.85|2400.15|2409.42|2401.72|2407.39|2399.69|39
1652162270000|2022-05-10 05:57:50|2408.25|2400.55|2407.67|2399.97|2409.25|2401.55|2407.67|2399.97|37
1652162280000|2022-05-10 05:58:00|2407.82|2400.12|2403.5|2395.8|2407.83|2400.13|2403.5|2395.8|38
1652162290000|2022-05-10 05:58:10|2403.52|2395.82|2404.37|2396.67|2405.77|2398.07|2403.22|2395.52|35
1652162300000|2022-05-10 05:58:20|2404.38|2396.68|2404.04|2396.34|2404.88|2397.18|2404.02|2396.32|33
1652162310000|2022-05-10 05:58:30|2404.05|2396.35|2403.32|2395.62|2404.77|2397.07|2403.32|2395.62|35
1652162320000|2022-05-10 05:58:40|2403.36|2395.66|2403.18|2395.48|2403.36|2395.66|2403.01|2395.31|31
1652162330000|2022-05-10 05:58:50|2403.16|2395.46|2400.59|2392.89|2403.32|2395.62|2400.59|2392.89|37
1652162340000|2022-05-10 05:59:00|2402.55|2394.85|2403.05|2395.35|2403.05|2395.35|2401.29|2393.59|40
1652162350000|2022-05-10 05:59:10|2403.07|2395.37|2405.56|2397.86|2405.56|2397.86|2403.07|2395.37|34
1652162360000|2022-05-10 05:59:20|2405.41|2397.71|2406.83|2399.13|2407.28|2399.58|2405.34|2397.64|38
1652162370000|2022-05-10 05:59:30|2406.91|2399.21|2406.37|2398.67|2407.19|2399.49|2405.92|2398.22|31
1652162380000|2022-05-10 05:59:40|2406.27|2398.57|2409.71|2402.01|2409.83|2402.13|2406.02|2398.32|38
1652162390000|2022-05-10 05:59:50|2409.62|2401.92|2408.78|2401.08|2409.88|2402.18|2408.76|2401.06|40
1652162400000|2022-05-10 06:00:00|2408.76|2401.06|2409.38|2401.68|2409.63|2401.93|2408.45|2400.75|35
1652162410000|2022-05-10 06:00:10|2409.3|2401.6|2409.43|2401.73|2410.1|2402.4|2408.96|2401.26|37
1652162420000|2022-05-10 06:00:20|2409.07|2401.37|2406.38|2398.68|2410.04|2402.34|2406.36|2398.66|39
1652162430000|2022-05-10 06:00:30|2406.32|2398.62|2406.92|2399.22|2407.72|2400.02|2405.92|2398.22|37
1652162440000|2022-05-10 06:00:40|2406.27|2398.57|2408.31|2400.61|2408.67|2400.97|2406.08|2398.38|39
1652162450000|2022-05-10 06:00:50|2407.99|2400.29|2405.91|2398.21|2407.99|2400.29|2404.47|2396.77|37
1652162460000|2022-05-10 06:01:00|2405.33|2397.63|2406.22|2398.52|2406.39|2398.69|2404.02|2396.32|25
1652162470000|2022-05-10 06:01:10|2406.17|2398.47|2406.1|2398.4|2407.18|2399.48|2404.12|2396.42|34
1652162480000|2022-05-10 06:01:20|2406.2|2398.5|2404.95|2397.25|2407.46|2399.76|2404.92|2397.22|38
1652162490000|2022-05-10 06:01:30|2405.19|2397.49|2403.57|2395.87|2405.39|2397.69|2403.01|2395.31|38
1652162500000|2022-05-10 06:01:40|2403.46|2395.76|2403.25|2395.55|2403.78|2396.08|2403.25|2395.55|34
1652162510000|2022-05-10 06:01:50|2403.26|2395.56|2403.3|2395.6|2403.56|2395.86|2403.15|2395.45|30
1652162520000|2022-05-10 06:02:00|2403.14|2395.44|2404.3|2396.6|2404.43|2396.73|2403.1|2395.4|32
1652162530000|2022-05-10 06:02:10|2404.31|2396.61|2403.86|2396.16|2404.31|2396.61|2403.57|2395.87|25
1652162540000|2022-05-10 06:02:20|2403.74|2396.04|2403.41|2395.71|2405.54|2397.84|2403.29|2395.59|33
1652162550000|2022-05-10 06:02:30|2403.44|2395.74|2403.86|2396.16|2403.86|2396.16|2403.44|2395.74|29
1652162560000|2022-05-10 06:02:40|2403.82|2396.12|2405.42|2397.72|2405.42|2397.72|2403.53|2395.83|38
1652162570000|2022-05-10 06:02:50|2405.36|2397.66|2401.83|2394.13|2405.36|2397.66|2401.65|2393.95|36
1652162580000|2022-05-10 06:03:00|2402.06|2394.36|2403.64|2395.94|2404.04|2396.34|2401.82|2394.12|33
1652162590000|2022-05-10 06:03:10|2403.61|2395.91|2404.16|2396.46|2404.16|2396.46|2402.96|2395.26|39
1652162600000|2022-05-10 06:03:20|2403.75|2396.05|2404.13|2396.43|2404.13|2396.43|2403.3|2395.6|30
1652162610000|2022-05-10 06:03:30|2403.9|2396.2|2404.53|2396.83|2404.78|2397.08|2403.9|2396.2|37
1652162620000|2022-05-10 06:03:40|2404.5|2396.8|2405.66|2397.96|2405.68|2397.98|2404.28|2396.58|36
1652162630000|2022-05-10 06:03:50|2405.62|2397.92|2403.92|2396.22|2407.23|2399.53|2403.92|2396.22|33
1652162640000|2022-05-10 06:04:00|2404.22|2396.52|2403.92|2396.22|2405.74|2398.04|2403.47|2395.77|38
1652162650000|2022-05-10 06:04:10|2403.96|2396.26|2404.06|2396.36|2404.35|2396.65|2402.88|2395.18|34
1652162660000|2022-05-10 06:04:20|2404|2396.3|2404.45|2396.75|2405.13|2397.43|2404|2396.3|35
1652162670000|2022-05-10 06:04:30|2404.85|2397.15|2404.79|2397.09|2404.89|2397.19|2404.13|2396.43|37
1652162680000|2022-05-10 06:04:40|2404.8|2397.1|2405.87|2398.17|2405.87|2398.17|2404.78|2397.08|35
1652162690000|2022-05-10 06:04:50|2405.88|2398.18|2405.2|2397.5|2406.17|2398.47|2405.2|2397.5|33
1652162700000|2022-05-10 06:05:00|2405.07|2397.37|2404.57|2396.87|2405.2|2397.5|2404.46|2396.76|35
1652162710000|2022-05-10 06:05:10|2404.58|2396.88|2405.13|2397.43|2405.47|2397.77|2404.09|2396.39|29
1652162720000|2022-05-10 06:05:20|2405.07|2397.37|2405.63|2397.93|2405.66|2397.96|2405.01|2397.31|35
1652162730000|2022-05-10 06:05:30|2405.59|2397.89|2407.08|2399.38|2407.22|2399.52|2405.32|2397.62|31
1652162740000|2022-05-10 06:05:40|2407.15|2399.45|2407.96|2400.26|2408.96|2401.26|2406.39|2398.69|36
1652162750000|2022-05-10 06:05:50|2407.79|2400.09|2406.94|2399.24|2408.49|2400.79|2406.55|2398.85|37
1652162760000|2022-05-10 06:06:00|2406.92|2399.22|2406.39|2398.69|2408.3|2400.6|2406.03|2398.33|39
1652162770000|2022-05-10 06:06:10|2406.53|2398.83|2407.31|2399.61|2407.51|2399.81|2406.51|2398.81|37
1652162780000|2022-05-10 06:06:20|2407.25|2399.55|2401.39|2393.69|2407.34|2399.64|2400.89|2393.19|34
1652162790000|2022-05-10 06:06:30|2401.4|2393.7|2401.17|2393.47|2401.82|2394.12|2400.59|2392.89|38
1652162800000|2022-05-10 06:06:40|2401.15|2393.45|2401.68|2393.98|2402.11|2394.41|2400.61|2392.91|34
1652162810000|2022-05-10 06:06:50|2401.9|2394.2|2402.15|2394.45|2402.59|2394.89|2401.28|2393.58|32
1652162820000|2022-05-10 06:07:00|2402.16|2394.46|2403.67|2395.97|2404.52|2396.82|2400.28|2392.58|35
1652162830000|2022-05-10 06:07:10|2403.72|2396.02|2405.85|2398.15|2405.9|2398.2|2403.72|2396.02|38
1652162840000|2022-05-10 06:07:20|2405.99|2398.29|2403.3|2395.6|2406.66|2398.96|2403.3|2395.6|36
1652162850000|2022-05-10 06:07:30|2403.21|2395.51|2403.48|2395.78|2403.49|2395.79|2402.06|2394.36|36
1652162860000|2022-05-10 06:07:40|2403.43|2395.73|2403.52|2395.82|2404.1|2396.4|2403.18|2395.48|36
1652162870000|2022-05-10 06:07:50|2403.47|2395.77|2403.22|2395.52|2403.55|2395.85|2402.93|2395.23|36
1652162880000|2022-05-10 06:08:00|2403.07|2395.37|2403.81|2396.11|2404.18|2396.48|2402.36|2394.66|33
1652162890000|2022-05-10 06:08:10|2403.83|2396.13|2402.73|2395.03|2403.99|2396.29|2402.7|2395|34
1652162900000|2022-05-10 06:08:20|2402.75|2395.05|2403.67|2395.97|2403.82|2396.12|2402.75|2395.05|37
1652162910000|2022-05-10 06:08:30|2403.68|2395.98|2403.59|2395.89|2404.14|2396.44|2403.2|2395.5|36
1652162920000|2022-05-10 06:08:40|2403.48|2395.78|2403.96|2396.26|2404.38|2396.68|2403.48|2395.78|27
1652162930000|2022-05-10 06:08:50|2403.95|2396.25|2404.69|2396.99|2404.86|2397.16|2403.72|2396.02|19
1652162940000|2022-05-10 06:09:00|2404.72|2397.02|2403.65|2395.95|2404.72|2397.02|2402.99|2395.29|26
1652162950000|2022-05-10 06:09:10|2403.45|2395.75|2405.04|2397.34|2405.68|2397.98|2402.45|2394.75|35
1652162960000|2022-05-10 06:09:20|2405.68|2397.98|2404.42|2396.72|2405.68|2397.98|2404.05|2396.35|29
1652162970000|2022-05-10 06:09:30|2404.08|2396.38|2404.56|2396.86|2405.68|2397.98|2404.08|2396.38|35
1652162980000|2022-05-10 06:09:40|2405.03|2397.33|2400.73|2393.03|2405.03|2397.33|2400.17|2392.47|35
1652162990000|2022-05-10 06:09:50|2401.21|2393.51|2399.51|2391.81|2401.26|2393.56|2399.05|2391.35|33
1652163000000|2022-05-10 06:10:00|2398.82|2391.12|2399.09|2391.39|2399.63|2391.93|2398.41|2390.71|39
1652163010000|2022-05-10 06:10:10|2398.96|2391.26|2402.04|2394.34|2402.04|2394.34|2398.56|2390.86|36
1652163020000|2022-05-10 06:10:20|2401.93|2394.23|2403.07|2395.37|2405.75|2398.05|2401.91|2394.21|38
1652163030000|2022-05-10 06:10:30|2402.98|2395.28|2401.88|2394.18|2403.57|2395.87|2401.62|2393.92|39
1652163040000|2022-05-10 06:10:40|2401.73|2394.03|2401.6|2393.9|2402.14|2394.44|2400.2|2392.5|33
1652163050000|2022-05-10 06:10:50|2401.57|2393.87|2402.8|2395.1|2402.82|2395.12|2401.18|2393.48|38
1652163060000|2022-05-10 06:11:00|2402.77|2395.07|2400.4|2392.7|2402.8|2395.1|2400.11|2392.41|34
1652163070000|2022-05-10 06:11:10|2400.51|2392.81|2402.11|2394.41|2402.44|2394.74|2400.38|2392.68|32
1652163080000|2022-05-10 06:11:20|2402.34|2394.64|2402.39|2394.69|2403.92|2396.22|2402.11|2394.41|39
1652163090000|2022-05-10 06:11:30|2402.37|2394.67|2408.7|2401|2409.15|2401.45|2402.32|2394.62|39
1652163100000|2022-05-10 06:11:40|2408.46|2400.76|2409.22|2401.52|2409.22|2401.52|2407.36|2399.66|38
1652163110000|2022-05-10 06:11:50|2409.88|2402.18|2409.73|2402.03|2411.75|2404.05|2409.34|2401.64|38
1652163120000|2022-05-10 06:12:00|2409.67|2401.97|2412.14|2404.44|2413.58|2405.88|2409.43|2401.73|39
1652163130000|2022-05-10 06:12:10|2412.09|2404.39|2411.79|2404.09|2412.53|2404.83|2410.54|2402.84|40
1652163140000|2022-05-10 06:12:20|2411.91|2404.21|2409.69|2401.99|2412.5|2404.8|2409.69|2401.99|34
1652163150000|2022-05-10 06:12:30|2410.05|2402.35|2411.64|2403.94|2412.11|2404.41|2409.35|2401.65|40
1652163160000|2022-05-10 06:12:40|2411.51|2403.81|2410.45|2402.75|2411.51|2403.81|2410.13|2402.43|27
1652163170000|2022-05-10 06:12:50|2410.3|2402.6|2411.11|2403.41|2411.11|2403.41|2410.3|2402.6|29
1652163180000|2022-05-10 06:13:00|2411.38|2403.68|2410.36|2402.66|2411.63|2403.93|2410.36|2402.66|33
1652163190000|2022-05-10 06:13:10|2410.33|2402.63|2409.83|2402.13|2410.57|2402.87|2409.48|2401.78|33
1652163200000|2022-05-10 06:13:20|2409.67|2401.97|2410.37|2402.67|2410.51|2402.81|2408.86|2401.16|37
1652163210000|2022-05-10 06:13:30|2410.36|2402.66|2409.24|2401.54|2410.65|2402.95|2408.53|2400.83|27
1652163220000|2022-05-10 06:13:40|2409.02|2401.32|2409.44|2401.74|2409.5|2401.8|2408.49|2400.79|35
1652163230000|2022-05-10 06:13:50|2409.64|2401.94|2411.98|2404.28|2411.98|2404.28|2409.64|2401.94|37
1652163240000|2022-05-10 06:14:00|2412.01|2404.31|2414|2406.3|2414|2406.3|2411.82|2404.12|36
1652163250000|2022-05-10 06:14:10|2414.09|2406.39|2414.46|2406.76|2416.87|2409.17|2414.09|2406.39|39
1652163260000|2022-05-10 06:14:20|2414.5|2406.8|2418.97|2411.27|2418.97|2411.27|2414.5|2406.8|39
1652163270000|2022-05-10 06:14:30|2419.42|2411.72|2423.16|2415.46|2423.16|2415.46|2419.26|2411.56|36
1652163280000|2022-05-10 06:14:40|2423.68|2415.98|2420.95|2413.25|2423.94|2416.24|2420.92|2413.22|40
1652163290000|2022-05-10 06:14:50|2420.98|2413.28|2419.82|2412.12|2422|2414.3|2419.79|2412.09|39
1652163300000|2022-05-10 06:15:00|2419.85|2412.15|2419.6|2411.9|2420.91|2413.21|2419.2|2411.5|35
1652163310000|2022-05-10 06:15:10|2419.56|2411.86|2419.13|2411.43|2421.14|2413.44|2418.7|2411|39
1652163320000|2022-05-10 06:15:20|2419.08|2411.38|2418.86|2411.16|2420.36|2412.66|2418.86|2411.16|38
1652163330000|2022-05-10 06:15:30|2418.84|2411.14|2419|2411.3|2419.15|2411.45|2417.92|2410.22|37
1652163340000|2022-05-10 06:15:40|2418.38|2410.68|2420.64|2412.94|2420.8|2413.1|2418.38|2410.68|37
1652163350000|2022-05-10 06:15:50|2420.62|2412.92|2423.26|2415.56|2423.26|2415.56|2419.86|2412.16|39
1652163360000|2022-05-10 06:16:00|2422.85|2415.15|2424.52|2416.82|2424.52|2416.82|2421.87|2414.17|38
1652163370000|2022-05-10 06:16:10|2424.67|2416.97|2425.17|2417.47|2426.8|2419.1|2424.67|2416.97|40
1652163380000|2022-05-10 06:16:20|2425.01|2417.31|2427.6|2419.9|2428.89|2421.19|2425.01|2417.31|40
1652163390000|2022-05-10 06:16:30|2427.42|2419.72|2430.55|2422.85|2430.8|2423.1|2427.38|2419.68|36
1652163400000|2022-05-10 06:16:40|2430.78|2423.08|2429.02|2421.32|2430.86|2423.16|2427.97|2420.27|40
1652163410000|2022-05-10 06:16:50|2429.03|2421.33|2426.37|2418.67|2429.03|2421.33|2426.34|2418.64|37
1652163420000|2022-05-10 06:17:00|2426.48|2418.78|2429.2|2421.5|2429.69|2421.99|2426.48|2418.78|37
1652163430000|2022-05-10 06:17:10|2429.19|2421.49|2429.05|2421.35|2429.54|2421.84|2427.91|2420.21|37
1652163440000|2022-05-10 06:17:20|2429.16|2421.46|2428.78|2421.08|2429.74|2422.04|2428.15|2420.45|39
1652163450000|2022-05-10 06:17:30|2428.94|2421.24|2428.4|2420.7|2429.3|2421.6|2428.32|2420.62|36
1652163460000|2022-05-10 06:17:40|2428.45|2420.75|2428.4|2420.7|2429.23|2421.53|2427.59|2419.89|38
1652163470000|2022-05-10 06:17:50|2428.57|2420.87|2428.44|2420.74|2429.53|2421.83|2427.71|2420.01|37
1652163480000|2022-05-10 06:18:00|2428.69|2420.99|2427.93|2420.23|2429.49|2421.79|2426.95|2419.25|40
1652163490000|2022-05-10 06:18:10|2428.14|2420.44|2427.16|2419.46|2428.7|2421|2427.16|2419.46|37
1652163500000|2022-05-10 06:18:20|2427.6|2419.9|2427.53|2419.83|2428.94|2421.24|2426.84|2419.14|40
1652163510000|2022-05-10 06:18:30|2427.47|2419.77|2427.55|2419.85|2427.55|2419.85|2426.75|2419.05|38
1652163520000|2022-05-10 06:18:40|2427.62|2419.92|2427.39|2419.69|2429.82|2422.12|2427.39|2419.69|38
1652163530000|2022-05-10 06:18:50|2427.43|2419.73|2425.75|2418.05|2427.44|2419.74|2424.5|2416.8|36
1652163540000|2022-05-10 06:19:00|2425.86|2418.16|2424.89|2417.19|2425.99|2418.29|2424.78|2417.08|38
1652163550000|2022-05-10 06:19:10|2424.84|2417.14|2424.5|2416.8|2425.27|2417.57|2423.88|2416.18|31
1652163560000|2022-05-10 06:19:20|2424.46|2416.76|2423.64|2415.94|2424.46|2416.76|2422.91|2415.21|37
1652163570000|2022-05-10 06:19:30|2423.33|2415.63|2421.16|2413.46|2423.87|2416.17|2420.83|2413.13|37
1652163580000|2022-05-10 06:19:40|2420.86|2413.16|2419.86|2412.16|2421.65|2413.95|2419.86|2412.16|38
1652163590000|2022-05-10 06:19:50|2419.91|2412.21|2418.72|2411.02|2420.11|2412.41|2417.7|2410|37
1652163600000|2022-05-10 06:20:00|2418.6|2410.9|2420.03|2412.33|2421.8|2414.1|2418.6|2410.9|40
1652163610000|2022-05-10 06:20:10|2420.02|2412.32|2417.69|2409.99|2420.02|2412.32|2417.69|2409.99|34
1652163620000|2022-05-10 06:20:20|2417.52|2409.82|2418.92|2411.22|2418.99|2411.29|2416.83|2409.13|35
1652163630000|2022-05-10 06:20:30|2418.9|2411.2|2416.58|2408.88|2420.07|2412.37|2416.52|2408.82|36
1652163640000|2022-05-10 06:20:40|2416.71|2409.01|2416.62|2408.92|2417.15|2409.45|2416.59|2408.89|39
1652163650000|2022-05-10 06:20:50|2416.63|2408.93|2416.32|2408.62|2416.72|2409.02|2415.73|2408.03|35
1652163660000|2022-05-10 06:21:00|2416.38|2408.68|2415.38|2407.68|2416.4|2408.7|2415.38|2407.68|34
1652163670000|2022-05-10 06:21:10|2415.72|2408.02|2415.22|2407.52|2415.72|2408.02|2414.99|2407.29|31
1652163680000|2022-05-10 06:21:20|2414.89|2407.19|2413.61|2405.91|2415.18|2407.48|2413.42|2405.72|37
1652163690000|2022-05-10 06:21:30|2413.52|2405.82|2414.74|2407.04|2414.74|2407.04|2412.91|2405.21|37
1652163700000|2022-05-10 06:21:40|2414.7|2407|2414.55|2406.85|2416.01|2408.31|2414.48|2406.78|37
1652163710000|2022-05-10 06:21:50|2414.6|2406.9|2415.5|2407.8|2415.71|2408.01|2413.5|2405.8|37
1652163720000|2022-05-10 06:22:00|2415.21|2407.51|2417.02|2409.32|2418.18|2410.48|2415.21|2407.51|36
1652163730000|2022-05-10 06:22:10|2417.14|2409.44|2416.41|2408.71|2417.38|2409.68|2416.09|2408.39|35
1652163740000|2022-05-10 06:22:20|2416.4|2408.7|2415.43|2407.73|2417.25|2409.55|2415.22|2407.52|35
1652163750000|2022-05-10 06:22:30|2415.46|2407.76|2415.63|2407.93|2415.91|2408.21|2414.98|2407.28|37
1652163760000|2022-05-10 06:22:40|2415.56|2407.86|2419.02|2411.32|2419.02|2411.32|2415.56|2407.86|35
1652163770000|2022-05-10 06:22:50|2419.05|2411.35|2419.27|2411.57|2419.36|2411.66|2418.78|2411.08|30
1652163780000|2022-05-10 06:23:00|2419.24|2411.54|2416.81|2409.11|2419.24|2411.54|2416.24|2408.54|32
1652163790000|2022-05-10 06:23:10|2416.71|2409.01|2416.23|2408.53|2416.91|2409.21|2414.78|2407.08|32
1652163800000|2022-05-10 06:23:20|2415.5|2407.8|2417.22|2409.52|2417.27|2409.57|2415.49|2407.79|34
1652163810000|2022-05-10 06:23:30|2416.91|2409.21|2420.14|2412.44|2420.14|2412.44|2416.85|2409.15|36
1652163820000|2022-05-10 06:23:40|2420.18|2412.48|2419.64|2411.94|2420.19|2412.49|2417.47|2409.77|38
1652163830000|2022-05-10 06:23:50|2420.22|2412.52|2421.51|2413.81|2421.77|2414.07|2419.38|2411.68|36
1652163840000|2022-05-10 06:24:00|2421.69|2413.99|2421.82|2414.12|2422.97|2415.27|2421.65|2413.95|36
1652163850000|2022-05-10 06:24:10|2421.97|2414.27|2421.49|2413.79|2422.28|2414.58|2421.48|2413.78|35
1652163860000|2022-05-10 06:24:20|2421.45|2413.75|2421.81|2414.11|2422.59|2414.89|2421.45|2413.75|34
1652163870000|2022-05-10 06:24:30|2421.8|2414.1|2421.56|2413.86|2421.83|2414.13|2421.35|2413.65|35
1652163880000|2022-05-10 06:24:40|2421.49|2413.79|2421.6|2413.9|2422.62|2414.92|2421.42|2413.72|32
1652163890000|2022-05-10 06:24:50|2421.31|2413.61|2423.26|2415.56|2423.26|2415.56|2421.27|2413.57|33
1652163900000|2022-05-10 06:25:00|2423.33|2415.63|2421.62|2413.92|2423.87|2416.17|2421.62|2413.92|36
1652163910000|2022-05-10 06:25:10|2421.49|2413.79|2418.38|2410.68|2421.86|2414.16|2418.18|2410.48|38
1652163920000|2022-05-10 06:25:20|2418.37|2410.67|2416.85|2409.15|2418.37|2410.67|2416.71|2409.01|35
1652163930000|2022-05-10 06:25:30|2416.95|2409.25|2418.8|2411.1|2419.48|2411.78|2416.95|2409.25|36
1652163940000|2022-05-10 06:25:40|2418.27|2410.57|2419.03|2411.33|2419.27|2411.57|2418.04|2410.34|37
1652163950000|2022-05-10 06:25:50|2419.16|2411.46|2417.12|2409.42|2419.22|2411.52|2415.32|2407.62|38
1652163960000|2022-05-10 06:26:00|2417.08|2409.38|2416.76|2409.06|2417.68|2409.98|2416.27|2408.57|38
1652163970000|2022-05-10 06:26:10|2416.72|2409.02|2416.49|2408.79|2417.02|2409.32|2416.22|2408.52|34
1652163980000|2022-05-10 06:26:20|2416.34|2408.64|2416.95|2409.25|2416.95|2409.25|2415.26|2407.56|36
1652163990000|2022-05-10 06:26:30|2416.84|2409.14|2419.28|2411.58|2419.37|2411.67|2416.78|2409.08|37
1652164000000|2022-05-10 06:26:40|2419.23|2411.53|2416.35|2408.65|2420.52|2412.82|2416.35|2408.65|37
1652164010000|2022-05-10 06:26:50|2416.38|2408.68|2415.88|2408.18|2416.96|2409.26|2415.83|2408.13|36
1652164020000|2022-05-10 06:27:00|2416.15|2408.45|2417.88|2410.18|2417.89|2410.19|2415.83|2408.13|39
1652164030000|2022-05-10 06:27:10|2417.89|2410.19|2415.19|2407.49|2417.97|2410.27|2415.12|2407.42|35
1652164040000|2022-05-10 06:27:20|2415.46|2407.76|2416.94|2409.24|2416.94|2409.24|2414.94|2407.24|35
1652164050000|2022-05-10 06:27:30|2418.47|2410.77|2420.19|2412.49|2420.2|2412.5|2418.35|2410.65|38
1652164060000|2022-05-10 06:27:40|2419.85|2412.15|2420.54|2412.84|2420.71|2413.01|2419.54|2411.84|34
1652164070000|2022-05-10 06:27:50|2420.81|2413.11|2421.73|2414.03|2422.83|2415.13|2420.25|2412.55|37
1652164080000|2022-05-10 06:28:00|2421.94|2414.24|2423.15|2415.45|2423.15|2415.45|2421.54|2413.84|37
1652164090000|2022-05-10 06:28:10|2423.56|2415.86|2427.39|2419.69|2427.46|2419.76|2423.56|2415.86|39
1652164100000|2022-05-10 06:28:20|2427.34|2419.64|2430.73|2423.03|2430.73|2423.03|2427.34|2419.64|40
1652164110000|2022-05-10 06:28:30|2430.24|2422.54|2430.64|2422.94|2432.04|2424.34|2429.41|2421.71|40
1652164120000|2022-05-10 06:28:40|2431.01|2423.31|2434.85|2427.15|2435.91|2428.21|2429.82|2422.12|40
1652164130000|2022-05-10 06:28:50|2434.76|2427.06|2435.29|2427.59|2435.29|2427.59|2433.29|2425.59|38
1652164140000|2022-05-10 06:29:00|2434.71|2427.01|2431.27|2423.57|2434.71|2427.01|2431.1|2423.4|37
1652164150000|2022-05-10 06:29:10|2431.06|2423.36|2431.5|2423.8|2432.56|2424.86|2430.49|2422.79|39
1652164160000|2022-05-10 06:29:20|2431.59|2423.89|2430.46|2422.76|2431.69|2423.99|2428.8|2421.1|40
1652164170000|2022-05-10 06:29:30|2430.52|2422.82|2433.87|2426.17|2434.34|2426.64|2430.18|2422.48|38
1652164180000|2022-05-10 06:29:40|2433.94|2426.24|2432.21|2424.51|2433.98|2426.28|2430.79|2423.09|40
1652164190000|2022-05-10 06:29:50|2432.24|2424.54|2429.7|2422|2432.49|2424.79|2428.9|2421.2|36
1652164200000|2022-05-10 06:30:00|2430.04|2422.34|2429.53|2421.83|2431.04|2423.34|2428.72|2421.02|38
1652164210000|2022-05-10 06:30:10|2429.58|2421.88|2430.54|2422.84|2431.23|2423.53|2429.03|2421.33|38
1652164220000|2022-05-10 06:30:20|2430.65|2422.95|2430.42|2422.72|2431.28|2423.58|2430.42|2422.72|33
1652164230000|2022-05-10 06:30:30|2430.38|2422.68|2430.36|2422.66|2431.66|2423.96|2429.97|2422.27|36
1652164240000|2022-05-10 06:30:40|2430.51|2422.81|2431.23|2423.53|2431.48|2423.78|2430.51|2422.81|34
1652164250000|2022-05-10 06:30:50|2431.25|2423.55|2430.18|2422.48|2431.25|2423.55|2429.32|2421.62|30
1652164260000|2022-05-10 06:31:00|2430.15|2422.45|2429.8|2422.1|2430.33|2422.63|2429.48|2421.78|36
1652164270000|2022-05-10 06:31:10|2429.99|2422.29|2428.7|2421|2429.99|2422.29|2428.08|2420.38|37
1652164280000|2022-05-10 06:31:20|2428.71|2421.01|2427.19|2419.49|2428.76|2421.06|2427.08|2419.38|33
1652164290000|2022-05-10 06:31:30|2426.87|2419.17|2428.19|2420.49|2428.19|2420.49|2426.57|2418.87|39
1652164300000|2022-05-10 06:31:40|2428.04|2420.34|2425.56|2417.86|2428.72|2421.02|2425|2417.3|38
1652164310000|2022-05-10 06:31:50|2425.35|2417.65|2424.36|2416.66|2425.37|2417.67|2423.29|2415.59|39
1652164320000|2022-05-10 06:32:00|2424.37|2416.67|2422.77|2415.07|2425.8|2418.1|2422.77|2415.07|38
1652164330000|2022-05-10 06:32:10|2423.11|2415.41|2424.07|2416.37|2424.33|2416.63|2421.56|2413.86|37
1652164340000|2022-05-10 06:32:20|2424.14|2416.44|2423.5|2415.8|2425.15|2417.45|2423.5|2415.8|37
1652164350000|2022-05-10 06:32:30|2423.49|2415.79|2426.25|2418.55|2426.25|2418.55|2423.49|2415.79|37
1652164360000|2022-05-10 06:32:40|2426.22|2418.52|2427.41|2419.71|2427.46|2419.76|2426.06|2418.36|33
1652164370000|2022-05-10 06:32:50|2427.45|2419.75|2425.81|2418.11|2427.45|2419.75|2425.46|2417.76|36
1652164380000|2022-05-10 06:33:00|2425.99|2418.29|2429.83|2422.13|2430.16|2422.46|2425.99|2418.29|39
1652164390000|2022-05-10 06:33:10|2429.81|2422.11|2430.19|2422.49|2431.45|2423.75|2429.75|2422.05|36
1652164400000|2022-05-10 06:33:20|2430.26|2422.56|2430.82|2423.12|2431.6|2423.9|2430.26|2422.56|40
1652164410000|2022-05-10 06:33:30|2430.37|2422.67|2432.58|2424.88|2433.33|2425.63|2430.27|2422.57|38
1652164420000|2022-05-10 06:33:40|2433.08|2425.38|2431.61|2423.91|2433.08|2425.38|2431.56|2423.86|35
1652164430000|2022-05-10 06:33:50|2431.54|2423.84|2431.58|2423.88|2431.85|2424.15|2430.69|2422.99|34
1652164440000|2022-05-10 06:34:00|2431.75|2424.05|2433.05|2425.35|2433.05|2425.35|2431.51|2423.81|37
1652164450000|2022-05-10 06:34:10|2432.83|2425.13|2432.53|2424.83|2434.3|2426.6|2432.17|2424.47|35
1652164460000|2022-05-10 06:34:20|2432.74|2425.04|2433.35|2425.65|2433.39|2425.69|2432.41|2424.71|37
1652164470000|2022-05-10 06:34:30|2433.21|2425.51|2432.19|2424.49|2433.49|2425.79|2431.92|2424.22|36
1652164480000|2022-05-10 06:34:40|2432.21|2424.51|2430.16|2422.46|2432.21|2424.51|2429.85|2422.15|35
1652164490000|2022-05-10 06:34:50|2430.13|2422.43|2429.97|2422.27|2430.42|2422.72|2429.59|2421.89|35
1652164500000|2022-05-10 06:35:00|2429.65|2421.95|2428.33|2420.63|2429.75|2422.05|2428.32|2420.62|38
1652164510000|2022-05-10 06:35:10|2428.43|2420.73|2431.01|2423.31|2431.01|2423.31|2428.1|2420.4|37
1652164520000|2022-05-10 06:35:20|2431|2423.3|2432.81|2425.11|2432.81|2425.11|2431|2423.3|38
1652164530000|2022-05-10 06:35:30|2432.87|2425.17|2432.23|2424.53|2433.6|2425.9|2431.4|2423.7|35
1652164540000|2022-05-10 06:35:40|2432.4|2424.7|2433.25|2425.55|2433.33|2425.63|2432.39|2424.69|30
1652164550000|2022-05-10 06:35:50|2433.27|2425.57|2433.93|2426.23|2434.26|2426.56|2433.27|2425.57|27
1652164560000|2022-05-10 06:36:00|2434.03|2426.33|2432.43|2424.73|2434.58|2426.88|2432.12|2424.42|33
1652164570000|2022-05-10 06:36:10|2432.4|2424.7|2432.22|2424.52|2432.66|2424.96|2432.05|2424.35|25
1652164580000|2022-05-10 06:36:20|2432.15|2424.45|2431.05|2423.35|2432.33|2424.63|2430.02|2422.32|39
1652164590000|2022-05-10 06:36:30|2431.03|2423.33|2434.01|2426.31|2434.01|2426.31|2431.03|2423.33|36
1652164600000|2022-05-10 06:36:40|2434.04|2426.34|2434.61|2426.91|2434.75|2427.05|2433.73|2426.03|39
1652164610000|2022-05-10 06:36:50|2434.52|2426.82|2437.29|2429.59|2439.13|2431.43|2434.15|2426.45|39
1652164620000|2022-05-10 06:37:00|2437.24|2429.54|2438.52|2430.82|2439.02|2431.32|2436.99|2429.29|36
1652164630000|2022-05-10 06:37:10|2438.8|2431.1|2438.65|2430.95|2438.95|2431.25|2437.64|2429.94|37
1652164640000|2022-05-10 06:37:20|2438.78|2431.08|2439.75|2432.05|2440.51|2432.81|2438.78|2431.08|36
1652164650000|2022-05-10 06:37:30|2439.95|2432.25|2438|2430.3|2440.09|2432.39|2437.76|2430.06|37
1652164660000|2022-05-10 06:37:40|2438.02|2430.32|2436.8|2429.1|2438.02|2430.32|2436.77|2429.07|37
1652164670000|2022-05-10 06:37:50|2436.83|2429.13|2438.56|2430.86|2438.61|2430.91|2436.67|2428.97|38
1652164680000|2022-05-10 06:38:00|2438.57|2430.87|2440.54|2432.84|2440.54|2432.84|2438.43|2430.73|37
1652164690000|2022-05-10 06:38:10|2440.02|2432.32|2437.83|2430.13|2440.32|2432.62|2437.72|2430.02|37
1652164700000|2022-05-10 06:38:20|2437.82|2430.12|2439.82|2432.12|2439.82|2432.12|2437.58|2429.88|36
1652164710000|2022-05-10 06:38:30|2439.45|2431.75|2437.58|2429.88|2439.87|2432.17|2437.45|2429.75|35
1652164720000|2022-05-10 06:38:40|2437.56|2429.86|2437.94|2430.24|2438.27|2430.57|2437.14|2429.44|32
1652164730000|2022-05-10 06:38:50|2437.83|2430.13|2437.26|2429.56|2437.87|2430.17|2436.54|2428.84|35
1652164740000|2022-05-10 06:39:00|2437.6|2429.9|2437.84|2430.14|2437.87|2430.17|2436.84|2429.14|32
1652164750000|2022-05-10 06:39:10|2437.51|2429.81|2437.82|2430.12|2437.89|2430.19|2436.9|2429.2|31
1652164760000|2022-05-10 06:39:20|2437.66|2429.96|2440.69|2432.99|2440.69|2432.99|2437.29|2429.59|38
1652164770000|2022-05-10 06:39:30|2439.59|2431.89|2440.14|2432.44|2440.43|2432.73|2439.59|2431.89|38
1652164780000|2022-05-10 06:39:40|2440.12|2432.42|2440.49|2432.79|2440.49|2432.79|2439.16|2431.46|34
1652164790000|2022-05-10 06:39:50|2440.33|2432.63|2440.52|2432.82|2440.88|2433.18|2439.52|2431.82|36
1652164800000|2022-05-10 06:40:00|2440.54|2432.84|2438.48|2430.78|2440.91|2433.21|2437.84|2430.14|38
1652164810000|2022-05-10 06:40:10|2438.47|2430.77|2436.7|2429|2438.47|2430.77|2436.58|2428.88|35
1652164820000|2022-05-10 06:40:20|2436.31|2428.61|2434.76|2427.06|2436.95|2429.25|2434|2426.3|37
1652164830000|2022-05-10 06:40:30|2433.4|2425.7|2433.9|2426.2|2434.51|2426.81|2432.28|2424.58|35
1652164840000|2022-05-10 06:40:40|2433.91|2426.21|2432.05|2424.35|2434.34|2426.64|2431.85|2424.15|38
1652164850000|2022-05-10 06:40:50|2432.36|2424.66|2429.98|2422.28|2432.36|2424.66|2429.35|2421.65|35
1652164860000|2022-05-10 06:41:00|2429.91|2422.21|2430.33|2422.63|2431.56|2423.86|2429.91|2422.21|38
1652164870000|2022-05-10 06:41:10|2430.5|2422.8|2431.6|2423.9|2432.29|2424.59|2430.42|2422.72|38
1652164880000|2022-05-10 06:41:20|2431.61|2423.91|2430.87|2423.17|2432.08|2424.38|2430.47|2422.77|36
1652164890000|2022-05-10 06:41:30|2431.05|2423.35|2429.79|2422.09|2431.06|2423.36|2429.72|2422.02|32
1652164900000|2022-05-10 06:41:40|2430.06|2422.36|2429.7|2422|2430.56|2422.86|2429.12|2421.42|39
1652164910000|2022-05-10 06:41:50|2429.97|2422.27|2430.8|2423.1|2431.13|2423.43|2428.56|2420.86|36
1652164920000|2022-05-10 06:42:00|2431.42|2423.72|2430.61|2422.91|2431.48|2423.78|2430.49|2422.79|36
1652164930000|2022-05-10 06:42:10|2430.84|2423.14|2429.67|2421.97|2431.08|2423.38|2429.67|2421.97|34
1652164940000|2022-05-10 06:42:20|2430.37|2422.67|2430.36|2422.66|2430.59|2422.89|2429.27|2421.57|32
1652164950000|2022-05-10 06:42:30|2429.61|2421.91|2430.01|2422.31|2430.38|2422.68|2429.08|2421.38|34
1652164960000|2022-05-10 06:42:40|2430.16|2422.46|2430.71|2423.01|2431.38|2423.68|2429.94|2422.24|39
1652164970000|2022-05-10 06:42:50|2430.55|2422.85|2432.9|2425.2|2433.06|2425.36|2430.55|2422.85|39
1652164980000|2022-05-10 06:43:00|2432.94|2425.24|2433.03|2425.33|2433.63|2425.93|2432.11|2424.41|31
1652164990000|2022-05-10 06:43:10|2432.95|2425.25|2433.91|2426.21|2435.26|2427.56|2432.86|2425.16|40
1652165000000|2022-05-10 06:43:20|2434.54|2426.84|2435.25|2427.55|2435.25|2427.55|2433.79|2426.09|35
1652165010000|2022-05-10 06:43:30|2435.72|2428.02|2438.27|2430.57|2438.48|2430.78|2435.2|2427.5|34
1652165020000|2022-05-10 06:43:40|2438.11|2430.41|2437.58|2429.88|2438.29|2430.59|2436.69|2428.99|37
1652165030000|2022-05-10 06:43:50|2437.31|2429.61|2437.98|2430.28|2438.05|2430.35|2436.76|2429.06|34
1652165040000|2022-05-10 06:44:00|2437.95|2430.25|2438.5|2430.8|2438.5|2430.8|2436.81|2429.11|40
1652165050000|2022-05-10 06:44:10|2438.49|2430.79|2438.45|2430.75|2440.33|2432.63|2438.06|2430.36|37
1652165060000|2022-05-10 06:44:20|2438.54|2430.84|2438.51|2430.81|2438.83|2431.13|2437.27|2429.57|34
1652165070000|2022-05-10 06:44:30|2438.6|2430.9|2437.81|2430.11|2439.24|2431.54|2437.41|2429.71|28
1652165080000|2022-05-10 06:44:40|2437.61|2429.91|2439.81|2432.11|2439.81|2432.11|2437.61|2429.91|30
1652165090000|2022-05-10 06:44:50|2441.38|2433.68|2441.06|2433.36|2442.12|2434.42|2440.73|2433.03|37
1652165100000|2022-05-10 06:45:00|2441.11|2433.41|2441.48|2433.78|2441.95|2434.25|2440.8|2433.1|40
1652165110000|2022-05-10 06:45:10|2441.63|2433.93|2438.75|2431.05|2441.91|2434.21|2438.35|2430.65|36
1652165120000|2022-05-10 06:45:20|2436.99|2429.29|2437.29|2429.59|2438.63|2430.93|2436.79|2429.09|38
1652165130000|2022-05-10 06:45:30|2437.01|2429.31|2438.33|2430.63|2438.33|2430.63|2436.26|2428.56|39
1652165140000|2022-05-10 06:45:40|2438|2430.3|2436.24|2428.54|2438.95|2431.25|2436.16|2428.46|38
1652165150000|2022-05-10 06:45:50|2436.25|2428.55|2435.79|2428.09|2436.43|2428.73|2435.45|2427.75|36
1652165160000|2022-05-10 06:46:00|2435.82|2428.12|2436.56|2428.86|2436.76|2429.06|2435.18|2427.48|37
1652165170000|2022-05-10 06:46:10|2436.36|2428.66|2436.46|2428.76|2437.31|2429.61|2435.82|2428.12|27
1652165180000|2022-05-10 06:46:20|2436.34|2428.64|2437.64|2429.94|2438|2430.3|2436.34|2428.64|33
1652165190000|2022-05-10 06:46:30|2437.63|2429.93|2436.97|2429.27|2437.74|2430.04|2436.93|2429.23|18
1652165200000|2022-05-10 06:46:40|2437.28|2429.58|2439.15|2431.45|2439.15|2431.45|2437.24|2429.54|35
1652165210000|2022-05-10 06:46:50|2439.22|2431.52|2440.53|2432.83|2441.46|2433.76|2439.21|2431.51|35
1652165220000|2022-05-10 06:47:00|2440.57|2432.87|2436.99|2429.29|2441.04|2433.34|2436.62|2428.92|37
1652165230000|2022-05-10 06:47:10|2436.9|2429.2|2439.78|2432.08|2439.96|2432.26|2436.31|2428.61|38
1652165240000|2022-05-10 06:47:20|2439.8|2432.1|2438.32|2430.62|2439.88|2432.18|2438.25|2430.55|31
1652165250000|2022-05-10 06:47:30|2437.98|2430.28|2438.02|2430.32|2438.45|2430.75|2437.31|2429.61|39
1652165260000|2022-05-10 06:47:40|2437.67|2429.97|2438.5|2430.8|2438.55|2430.85|2437.67|2429.97|36
1652165270000|2022-05-10 06:47:50|2438.19|2430.49|2438.24|2430.54|2438.51|2430.81|2437.22|2429.52|36
1652165280000|2022-05-10 06:48:00|2437.66|2429.96|2439.08|2431.38|2439.21|2431.51|2437.66|2429.96|35
1652165290000|2022-05-10 06:48:10|2439.1|2431.4|2439.75|2432.05|2439.93|2432.23|2438.81|2431.11|36
1652165300000|2022-05-10 06:48:20|2439.74|2432.04|2439.66|2431.96|2440.05|2432.35|2439.16|2431.46|31
1652165310000|2022-05-10 06:48:30|2439.63|2431.93|2436.28|2428.58|2439.63|2431.93|2436.28|2428.58|34
1652165320000|2022-05-10 06:48:40|2436.18|2428.48|2434.37|2426.67|2436.45|2428.75|2434.16|2426.46|36
1652165330000|2022-05-10 06:48:50|2434.36|2426.66|2433.26|2425.56|2434.36|2426.66|2432.72|2425.02|34
1652165340000|2022-05-10 06:49:00|2433.96|2426.26|2433.07|2425.37|2434.87|2427.17|2432.59|2424.89|34
1652165350000|2022-05-10 06:49:10|2432.91|2425.21|2428.98|2421.28|2432.97|2425.27|2428.98|2421.28|39
1652165360000|2022-05-10 06:49:20|2428.27|2420.57|2424.57|2416.87|2428.62|2420.92|2424.57|2416.87|39
1652165370000|2022-05-10 06:49:30|2424.51|2416.81|2423.36|2415.66|2424.71|2417.01|2421.8|2414.1|39
1652165380000|2022-05-10 06:49:40|2423.69|2415.99|2425.53|2417.83|2425.54|2417.84|2423.57|2415.87|39
1652165390000|2022-05-10 06:49:50|2425.82|2418.12|2425.21|2417.51|2426.68|2418.98|2425.09|2417.39|37
1652165400000|2022-05-10 06:50:00|2425.34|2417.64|2421.52|2413.82|2425.38|2417.68|2421.4|2413.7|38
1652165410000|2022-05-10 06:50:10|2421.42|2413.72|2424.8|2417.1|2426.5|2418.8|2421.42|2413.72|39
1652165420000|2022-05-10 06:50:20|2424.85|2417.15|2424.14|2416.44|2425.03|2417.33|2423.46|2415.76|35
1652165430000|2022-05-10 06:50:30|2424.16|2416.46|2423.09|2415.39|2425.55|2417.85|2422.92|2415.22|34
1652165440000|2022-05-10 06:50:40|2422.92|2415.22|2423.9|2416.2|2425.62|2417.92|2422.92|2415.22|38
1652165450000|2022-05-10 06:50:50|2423.77|2416.07|2422.72|2415.02|2424.27|2416.57|2422.59|2414.89|35
1652165460000|2022-05-10 06:51:00|2422.71|2415.01|2420.07|2412.37|2422.89|2415.19|2419.44|2411.74|35
1652165470000|2022-05-10 06:51:10|2419.93|2412.23|2417.07|2409.37|2420.33|2412.63|2417.07|2409.37|37
1652165480000|2022-05-10 06:51:20|2417.1|2409.4|2416.13|2408.43|2418.79|2411.09|2416.11|2408.41|40
1652165490000|2022-05-10 06:51:30|2415.86|2408.16|2416.1|2408.4|2417.08|2409.38|2414.44|2406.74|39
1652165500000|2022-05-10 06:51:40|2416.42|2408.72|2416.99|2409.29|2416.99|2409.29|2414.48|2406.78|37
1652165510000|2022-05-10 06:51:50|2417.13|2409.43|2416.11|2408.41|2418.45|2410.75|2416.11|2408.41|37
1652165520000|2022-05-10 06:52:00|2416.14|2408.44|2417.07|2409.37|2417.72|2410.02|2416.03|2408.33|38
1652165530000|2022-05-10 06:52:10|2417.23|2409.53|2416.54|2408.84|2418.6|2410.9|2416.41|2408.71|31
1652165540000|2022-05-10 06:52:20|2416.32|2408.62|2416.44|2408.74|2416.77|2409.07|2416.28|2408.58|23
1652165550000|2022-05-10 06:52:30|2416.39|2408.69|2415.57|2407.87|2416.39|2408.69|2415.4|2407.7|32
1652165560000|2022-05-10 06:52:40|2415.66|2407.96|2415.94|2408.24|2416.06|2408.36|2415.12|2407.42|37
1652165570000|2022-05-10 06:52:50|2415.91|2408.21|2417.92|2410.22|2418.15|2410.45|2415.2|2407.5|34
1652165580000|2022-05-10 06:53:00|2417.96|2410.26|2419.17|2411.47|2420.03|2412.33|2417.71|2410.01|33
1652165590000|2022-05-10 06:53:10|2418.78|2411.08|2417.89|2410.19|2418.85|2411.15|2417.83|2410.13|33
1652165600000|2022-05-10 06:53:20|2417.9|2410.2|2420.21|2412.51|2420.44|2412.74|2417.87|2410.17|37
1652165610000|2022-05-10 06:53:30|2420.45|2412.75|2419.42|2411.72|2420.45|2412.75|2418.71|2411.01|36
1652165620000|2022-05-10 06:53:40|2419.56|2411.86|2419.6|2411.9|2420.55|2412.85|2419.56|2411.86|32
1652165630000|2022-05-10 06:53:50|2419.12|2411.42|2420.06|2412.36|2421.36|2413.66|2418.97|2411.27|37
1652165640000|2022-05-10 06:54:00|2420.77|2413.07|2416.69|2408.99|2420.77|2413.07|2416.69|2408.99|34
1652165650000|2022-05-10 06:54:10|2417.68|2409.98|2416.13|2408.43|2417.68|2409.98|2415.52|2407.82|37
1652165660000|2022-05-10 06:54:20|2415.9|2408.2|2415.34|2407.64|2416.49|2408.79|2415.1|2407.4|37
1652165670000|2022-05-10 06:54:30|2415.02|2407.32|2412.89|2405.19|2415.33|2407.63|2412.84|2405.14|36
1652165680000|2022-05-10 06:54:40|2414.18|2406.48|2412.78|2405.08|2414.18|2406.48|2412.16|2404.46|35
1652165690000|2022-05-10 06:54:50|2412.55|2404.85|2412.08|2404.38|2413.01|2405.31|2411.66|2403.96|23
1652165700000|2022-05-10 06:55:00|2411.96|2404.26|2413.33|2405.63|2413.77|2406.07|2411.96|2404.26|35
1652165710000|2022-05-10 06:55:10|2413.09|2405.39|2412.21|2404.51|2413.71|2406.01|2412.21|2404.51|34
1652165720000|2022-05-10 06:55:20|2411.93|2404.23|2413.33|2405.63|2413.46|2405.76|2411.93|2404.23|33
1652165730000|2022-05-10 06:55:30|2413.75|2406.05|2412.45|2404.75|2414.17|2406.47|2410.52|2402.82|39
1652165740000|2022-05-10 06:55:40|2412.35|2404.65|2409.51|2401.81|2412.35|2404.65|2408.68|2400.98|36
1652165750000|2022-05-10 06:55:50|2409.44|2401.74|2406.61|2398.91|2409.44|2401.74|2406.58|2398.88|39
1652165760000|2022-05-10 06:56:00|2406.49|2398.79|2406.19|2398.49|2406.98|2399.28|2405.96|2398.26|35
1652165770000|2022-05-10 06:56:10|2406.17|2398.47|2409.46|2401.76|2409.46|2401.76|2406.07|2398.37|33
1652165780000|2022-05-10 06:56:20|2409.75|2402.05|2406.32|2398.62|2410.09|2402.39|2406.23|2398.53|39
1652165790000|2022-05-10 06:56:30|2405.32|2397.62|2404.52|2396.82|2406.2|2398.5|2402.85|2395.15|36
1652165800000|2022-05-10 06:56:40|2404.22|2396.52|2403.59|2395.89|2405.4|2397.7|2403.05|2395.35|39
1652165810000|2022-05-10 06:56:50|2403.62|2395.92|2403.67|2395.97|2404.56|2396.86|2402.48|2394.78|38
1652165820000|2022-05-10 06:57:00|2403.72|2396.02|2406.01|2398.31|2407.04|2399.34|2403.72|2396.02|35
1652165830000|2022-05-10 06:57:10|2406.48|2398.78|2407.01|2399.31|2407.48|2399.78|2405.6|2397.9|33
1652165840000|2022-05-10 06:57:20|2407.3|2399.6|2405.36|2397.66|2407.3|2399.6|2405.19|2397.49|35
1652165850000|2022-05-10 06:57:30|2405.7|2398|2406.23|2398.53|2406.23|2398.53|2405.06|2397.36|37
1652165860000|2022-05-10 06:57:40|2406.69|2398.99|2407.34|2399.64|2407.89|2400.19|2405.91|2398.21|34
1652165870000|2022-05-10 06:57:50|2406.8|2399.1|2407.31|2399.61|2408.05|2400.35|2406.63|2398.93|33
1652165880000|2022-05-10 06:58:00|2407.06|2399.36|2406.08|2398.38|2407.73|2400.03|2405.88|2398.18|35
1652165890000|2022-05-10 06:58:10|2406.15|2398.45|2407.73|2400.03|2408.28|2400.58|2405.94|2398.24|35
1652165900000|2022-05-10 06:58:20|2407.85|2400.15|2409.09|2401.39|2409.09|2401.39|2407.81|2400.11|33
1652165910000|2022-05-10 06:58:30|2409.08|2401.38|2408.88|2401.18|2409.57|2401.87|2407.17|2399.47|38
1652165920000|2022-05-10 06:58:40|2408.72|2401.02|2410.04|2402.34|2410.25|2402.55|2408.61|2400.91|35
1652165930000|2022-05-10 06:58:50|2410.05|2402.35|2409.99|2402.29|2410.29|2402.59|2409.44|2401.74|37
1652165940000|2022-05-10 06:59:00|2409.79|2402.09|2408.25|2400.55|2410.09|2402.39|2407.08|2399.38|35
1652165950000|2022-05-10 06:59:10|2407.33|2399.63|2405.43|2397.73|2407.39|2399.69|2405.39|2397.69|34
1652165960000|2022-05-10 06:59:20|2405.78|2398.08|2407.01|2399.31|2407.01|2399.31|2404.33|2396.63|35
1652165970000|2022-05-10 06:59:30|2406.51|2398.81|2404.33|2396.63|2406.51|2398.81|2404.23|2396.53|35
1652165980000|2022-05-10 06:59:40|2404.23|2396.53|2402.83|2395.13|2404.49|2396.79|2401.83|2394.13|31
1652165990000|2022-05-10 06:59:50|2402.8|2395.1|2401.9|2394.2|2402.8|2395.1|2401.56|2393.86|38
1652166000000|2022-05-10 07:00:00|2402.27|2394.57|2405.56|2397.86|2405.56|2397.86|2401.73|2394.03|40
1652166010000|2022-05-10 07:00:10|2405.12|2397.42|2407.27|2399.57|2407.75|2400.05|2404.7|2397|37
1652166020000|2022-05-10 07:00:20|2406.54|2398.84|2407.12|2399.42|2408.14|2400.44|2405.79|2398.09|39
1652166030000|2022-05-10 07:00:30|2406.18|2398.48|2407.82|2400.12|2408.39|2400.69|2406|2398.3|39
1652166040000|2022-05-10 07:00:40|2407.83|2400.13|2409.44|2401.74|2409.8|2402.1|2407.83|2400.13|37
1652166050000|2022-05-10 07:00:50|2409.48|2401.78|2409.3|2401.6|2409.49|2401.79|2408.81|2401.11|30
1652166060000|2022-05-10 07:01:00|2408.82|2401.12|2405.06|2397.36|2409.03|2401.33|2404.75|2397.05|33
1652166070000|2022-05-10 07:01:10|2404.95|2397.25|2405.48|2397.78|2406.31|2398.61|2404.51|2396.81|37
1652166080000|2022-05-10 07:01:20|2405.54|2397.84|2404.92|2397.22|2405.99|2398.29|2404.46|2396.76|34
1652166090000|2022-05-10 07:01:30|2405.33|2397.63|2406.16|2398.46|2406.29|2398.59|2404.52|2396.82|38
1652166100000|2022-05-10 07:01:40|2405.68|2397.98|2405.81|2398.11|2406.97|2399.27|2405.33|2397.63|37
1652166110000|2022-05-10 07:01:50|2405.82|2398.12|2407.64|2399.94|2408|2400.3|2405.51|2397.81|33
1652166120000|2022-05-10 07:02:00|2406.29|2398.59|2408.22|2400.52|2408.52|2400.82|2405.99|2398.29|35
1652166130000|2022-05-10 07:02:10|2408.29|2400.59|2405.81|2398.11|2408.29|2400.59|2405.81|2398.11|36
1652166140000|2022-05-10 07:02:20|2405.8|2398.1|2406.73|2399.03|2407.75|2400.05|2404.97|2397.27|34
1652166150000|2022-05-10 07:02:30|2406.81|2399.11|2406.32|2398.62|2408.18|2400.48|2406.32|2398.62|40
1652166160000|2022-05-10 07:02:40|2406.14|2398.44|2407.26|2399.56|2407.26|2399.56|2406|2398.3|25
1652166170000|2022-05-10 07:02:50|2407.25|2399.55|2409.5|2401.8|2409.5|2401.8|2406.87|2399.17|33
1652166180000|2022-05-10 07:03:00|2409.28|2401.58|2409.03|2401.33|2409.28|2401.58|2405.82|2398.12|39
1652166190000|2022-05-10 07:03:10|2408.2|2400.5|2408.55|2400.85|2408.92|2401.22|2407.06|2399.36|37
1652166200000|2022-05-10 07:03:20|2409.27|2401.57|2412.83|2405.13|2412.83|2405.13|2408.38|2400.68|39
1652166210000|2022-05-10 07:03:30|2412.28|2404.58|2413.53|2405.83|2414|2406.3|2411.74|2404.04|34
1652166220000|2022-05-10 07:03:40|2413.74|2406.04|2413.3|2405.6|2413.74|2406.04|2413|2405.3|19
1652166230000|2022-05-10 07:03:50|2413.22|2405.52|2412.37|2404.67|2413.22|2405.52|2412.08|2404.38|16
1652166240000|2022-05-10 07:04:00|2412.06|2404.36|2411.63|2403.93|2412.37|2404.67|2411.63|2403.93|16
1652166250000|2022-05-10 07:04:10|2411.45|2403.75|2412.57|2404.87|2412.96|2405.26|2411.27|2403.57|30
1652166260000|2022-05-10 07:04:20|2412.63|2404.93|2412.83|2405.13|2412.94|2405.24|2412.18|2404.48|30
1652166270000|2022-05-10 07:04:30|2412.89|2405.19|2413.39|2405.69|2413.83|2406.13|2411.99|2404.29|27
1652166280000|2022-05-10 07:04:40|2413.4|2405.7|2415.69|2407.99|2415.69|2407.99|2413.4|2405.7|32
1652166290000|2022-05-10 07:04:50|2415.73|2408.03|2415.88|2408.18|2416.26|2408.56|2415.73|2408.03|34
1652166300000|2022-05-10 07:05:00|2415.97|2408.27|2412.77|2405.07|2416.05|2408.35|2412.77|2405.07|31
1652166310000|2022-05-10 07:05:10|2412.36|2404.66|2412.48|2404.78|2412.48|2404.78|2411.35|2403.65|32
1652166320000|2022-05-10 07:05:20|2412.84|2405.14|2413.34|2405.64|2414.29|2406.59|2412.84|2405.14|30
1652166330000|2022-05-10 07:05:30|2413.36|2405.66|2414.64|2406.94|2414.64|2406.94|2412.47|2404.77|32
1652166340000|2022-05-10 07:05:40|2413.44|2405.74|2413.77|2406.07|2415.14|2407.44|2413.19|2405.49|39
1652166350000|2022-05-10 07:05:50|2413.99|2406.29|2413.76|2406.06|2414.21|2406.51|2413.01|2405.31|36
1652166360000|2022-05-10 07:06:00|2413.7|2406|2415.16|2407.46|2415.16|2407.46|2412.42|2404.72|38
1652166370000|2022-05-10 07:06:10|2413.66|2405.96|2413.62|2405.92|2414.49|2406.79|2413.06|2405.36|31
1652166380000|2022-05-10 07:06:20|2413.74|2406.04|2408.76|2401.06|2413.91|2406.21|2408.76|2401.06|34
1652166390000|2022-05-10 07:06:30|2408.9|2401.2|2406.97|2399.27|2408.9|2401.2|2406.79|2399.09|37
1652166400000|2022-05-10 07:06:40|2407.26|2399.56|2408.15|2400.45|2408.61|2400.91|2406.63|2398.93|36
1652166410000|2022-05-10 07:06:50|2407.46|2399.76|2406.25|2398.55|2408.26|2400.56|2406.23|2398.53|33
1652166420000|2022-05-10 07:07:00|2406.11|2398.41|2403.98|2396.28|2408.98|2401.28|2403.98|2396.28|30
1652166430000|2022-05-10 07:07:10|2405.07|2397.37|2403.34|2395.64|2405.15|2397.45|2403.18|2395.48|35
1652166440000|2022-05-10 07:07:20|2403.76|2396.06|2405.95|2398.25|2406.78|2399.08|2403.09|2395.39|38
1652166450000|2022-05-10 07:07:30|2406.37|2398.67|2406.62|2398.92|2407.03|2399.33|2405.82|2398.12|36
1652166460000|2022-05-10 07:07:40|2407.21|2399.51|2407.49|2399.79|2407.67|2399.97|2406.24|2398.54|35
1652166470000|2022-05-10 07:07:50|2407.71|2400.01|2405.81|2398.11|2407.79|2400.09|2405.7|2398|25
1652166480000|2022-05-10 07:08:00|2405.73|2398.03|2407.9|2400.2|2407.91|2400.21|2405.65|2397.95|34
1652166490000|2022-05-10 07:08:10|2407.25|2399.55|2409.79|2402.09|2409.79|2402.09|2406.58|2398.88|39
1652166500000|2022-05-10 07:08:20|2409.78|2402.08|2408.38|2400.68|2409.82|2402.12|2407.38|2399.68|36
1652166510000|2022-05-10 07:08:30|2408.22|2400.52|2407.86|2400.16|2408.45|2400.75|2407.71|2400.01|29
1652166520000|2022-05-10 07:08:40|2407.83|2400.13|2407.13|2399.43|2407.91|2400.21|2406.15|2398.45|26
1652166530000|2022-05-10 07:08:50|2407.47|2399.77|2406.4|2398.7|2407.96|2400.26|2405.25|2397.55|31
1652166540000|2022-05-10 07:09:00|2406.06|2398.36|2404.26|2396.56|2406.49|2398.79|2404.02|2396.32|33
1652166550000|2022-05-10 07:09:10|2404.42|2396.72|2403.34|2395.64|2404.61|2396.91|2403.27|2395.57|28
1652166560000|2022-05-10 07:09:20|2402.93|2395.23|2401.4|2393.7|2402.93|2395.23|2400.77|2393.07|38
1652166570000|2022-05-10 07:09:30|2401.23|2393.53|2400.75|2393.05|2401.49|2393.79|2400.37|2392.67|34
1652166580000|2022-05-10 07:09:40|2400.23|2392.53|2399.46|2391.76|2400.49|2392.79|2399.26|2391.56|37
1652166590000|2022-05-10 07:09:50|2399.38|2391.68|2399.55|2391.85|2400.13|2392.43|2399.22|2391.52|30
1652166600000|2022-05-10 07:10:00|2399.76|2392.06|2397.96|2390.26|2399.98|2392.28|2397.89|2390.19|33
1652166610000|2022-05-10 07:10:10|2398.04|2390.34|2395.45|2387.75|2398.04|2390.34|2395.45|2387.75|39
1652166620000|2022-05-10 07:10:20|2396.06|2388.36|2395.61|2387.91|2396.81|2389.11|2395.07|2387.37|39
1652166630000|2022-05-10 07:10:30|2396.5|2388.8|2393.53|2385.83|2396.5|2388.8|2393.46|2385.76|36
1652166640000|2022-05-10 07:10:40|2393.52|2385.82|2395.16|2387.46|2396.61|2388.91|2393.51|2385.81|33
1652166650000|2022-05-10 07:10:50|2395.09|2387.39|2394|2386.3|2395.09|2387.39|2393.79|2386.09|30
1652166660000|2022-05-10 07:11:00|2394.57|2386.87|2394.95|2387.25|2396.29|2388.59|2394.55|2386.85|30
1652166670000|2022-05-10 07:11:10|2395.38|2387.68|2393.53|2385.83|2395.51|2387.81|2393.44|2385.74|28
1652166680000|2022-05-10 07:11:20|2394.11|2386.41|2394.05|2386.35|2395.24|2387.54|2393.4|2385.7|35
1652166690000|2022-05-10 07:11:30|2393.88|2386.18|2394.72|2387.02|2395.19|2387.49|2393.87|2386.17|30
1652166700000|2022-05-10 07:11:40|2394.69|2386.99|2391.67|2383.97|2394.69|2386.99|2391.67|2383.97|31
1652166710000|2022-05-10 07:11:50|2391.87|2384.17|2392.36|2384.66|2392.98|2385.28|2391.47|2383.77|40
1652166720000|2022-05-10 07:12:00|2392.95|2385.25|2393.55|2385.85|2393.73|2386.03|2392.09|2384.39|37
1652166730000|2022-05-10 07:12:10|2393.69|2385.99|2392.78|2385.08|2393.69|2385.99|2392.11|2384.41|36
1652166740000|2022-05-10 07:12:20|2392.77|2385.07|2393.02|2385.32|2393.31|2385.61|2392.58|2384.88|34
1652166750000|2022-05-10 07:12:30|2393.42|2385.72|2395.84|2388.14|2395.89|2388.19|2393.42|2385.72|37
1652166760000|2022-05-10 07:12:40|2395.94|2388.24|2395.12|2387.42|2396.54|2388.84|2394.48|2386.78|37
1652166770000|2022-05-10 07:12:50|2394.96|2387.26|2395.73|2388.03|2396.1|2388.4|2394.41|2386.71|35
1652166780000|2022-05-10 07:13:00|2395.67|2387.97|2396.49|2388.79|2396.57|2388.87|2395.49|2387.79|40
1652166790000|2022-05-10 07:13:10|2396.67|2388.97|2395.9|2388.2|2397.42|2389.72|2395.78|2388.08|35
1652166800000|2022-05-10 07:13:20|2395.69|2387.99|2393.71|2386.01|2396.37|2388.67|2393.71|2386.01|37
1652166810000|2022-05-10 07:13:30|2394.08|2386.38|2393.39|2385.69|2394.71|2387.01|2393.03|2385.33|33
1652166820000|2022-05-10 07:13:40|2393.88|2386.18|2394.63|2386.93|2394.63|2386.93|2393.28|2385.58|37
1652166830000|2022-05-10 07:13:50|2395.21|2387.51|2396.2|2388.5|2396.57|2388.87|2394.68|2386.98|37
1652166840000|2022-05-10 07:14:00|2396.16|2388.46|2396.65|2388.95|2396.76|2389.06|2394.99|2387.29|37
1652166850000|2022-05-10 07:14:10|2396.85|2389.15|2395.54|2387.84|2396.95|2389.25|2395.53|2387.83|33
1652166860000|2022-05-10 07:14:20|2395.77|2388.07|2398.09|2390.39|2398.31|2390.61|2395.72|2388.02|38
1652166870000|2022-05-10 07:14:30|2398.08|2390.38|2399.39|2391.69|2399.59|2391.89|2398.08|2390.38|37
1652166880000|2022-05-10 07:14:40|2399.45|2391.75|2401.01|2393.31|2401.37|2393.67|2399.45|2391.75|37
1652166890000|2022-05-10 07:14:50|2400.82|2393.12|2402.78|2395.08|2403.02|2395.32|2400.79|2393.09|35
1652166900000|2022-05-10 07:15:00|2402.81|2395.11|2403.73|2396.03|2404.16|2396.46|2402.8|2395.1|39
1652166910000|2022-05-10 07:15:10|2404.22|2396.52|2406.84|2399.14|2406.84|2399.14|2403.79|2396.09|35
1652166920000|2022-05-10 07:15:20|2407.34|2399.64|2407.23|2399.53|2408.87|2401.17|2407.23|2399.53|39
1652166930000|2022-05-10 07:15:30|2407.15|2399.45|2407.52|2399.82|2408.51|2400.81|2406.93|2399.23|37
1652166940000|2022-05-10 07:15:40|2406.9|2399.2|2408.06|2400.36|2408.79|2401.09|2406.89|2399.19|37
1652166950000|2022-05-10 07:15:50|2407.9|2400.2|2406.14|2398.44|2407.9|2400.2|2406.14|2398.44|33
1652166960000|2022-05-10 07:16:00|2405.94|2398.24|2405.8|2398.1|2406.29|2398.59|2405.74|2398.04|34
1652166970000|2022-05-10 07:16:10|2405.51|2397.81|2404.11|2396.41|2405.54|2397.84|2404.11|2396.41|24
1652166980000|2022-05-10 07:16:20|2404.06|2396.36|2403.68|2395.98|2405.09|2397.39|2403.31|2395.61|35
1652166990000|2022-05-10 07:16:30|2403.5|2395.8|2400.16|2392.46|2403.5|2395.8|2400.11|2392.41|38
1652167000000|2022-05-10 07:16:40|2400.32|2392.62|2399.28|2391.58|2400.88|2393.18|2399.1|2391.4|32
1652167010000|2022-05-10 07:16:50|2399.1|2391.4|2398.65|2390.95|2399.5|2391.8|2397.85|2390.15|30
1652167020000|2022-05-10 07:17:00|2398.54|2390.84|2401.47|2393.77|2401.8|2394.1|2398.54|2390.84|37
1652167030000|2022-05-10 07:17:10|2401.32|2393.62|2403.66|2395.96|2403.72|2396.02|2401.31|2393.61|35
1652167040000|2022-05-10 07:17:20|2403.6|2395.9|2402.19|2394.49|2403.93|2396.23|2402.16|2394.46|34
1652167050000|2022-05-10 07:17:30|2402.18|2394.48|2402.74|2395.04|2402.86|2395.16|2401.98|2394.28|36
1652167060000|2022-05-10 07:17:40|2403.34|2395.64|2403.53|2395.83|2404.19|2396.49|2403.04|2395.34|37
1652167070000|2022-05-10 07:17:50|2403.75|2396.05|2404.36|2396.66|2404.63|2396.93|2403.01|2395.31|31
1652167080000|2022-05-10 07:18:00|2404.63|2396.93|2401.86|2394.16|2404.63|2396.93|2401.65|2393.95|32
1652167090000|2022-05-10 07:18:10|2401.61|2393.91|2398.02|2390.32|2402|2394.3|2398.02|2390.32|38
1652167100000|2022-05-10 07:18:20|2398.19|2390.49|2398.04|2390.34|2398.66|2390.96|2397.44|2389.74|38
1652167110000|2022-05-10 07:18:30|2398.08|2390.38|2398.12|2390.42|2398.41|2390.71|2396.17|2388.47|39
1652167120000|2022-05-10 07:18:40|2398.69|2390.99|2395.26|2387.56|2398.71|2391.01|2395.26|2387.56|37
1652167130000|2022-05-10 07:18:50|2395.18|2387.48|2395.35|2387.65|2396.4|2388.7|2395.11|2387.41|35
1652167140000|2022-05-10 07:19:00|2396.09|2388.39|2398.87|2391.17|2398.87|2391.17|2396.07|2388.37|39
1652167150000|2022-05-10 07:19:10|2398.81|2391.11|2398.96|2391.26|2402.09|2394.39|2398.81|2391.11|39
1652167160000|2022-05-10 07:19:20|2399.38|2391.68|2398.22|2390.52|2399.38|2391.68|2397.08|2389.38|40
1652167170000|2022-05-10 07:19:30|2398.2|2390.5|2397.19|2389.49|2398.8|2391.1|2397.16|2389.46|35
1652167180000|2022-05-10 07:19:40|2397.59|2389.89|2395.43|2387.73|2397.88|2390.18|2394.1|2386.4|38
1652167190000|2022-05-10 07:19:50|2395.17|2387.47|2394.81|2387.11|2395.17|2387.47|2394.44|2386.74|37
1652167200000|2022-05-10 07:20:00|2395|2387.3|2397.06|2389.36|2397.81|2390.11|2394.36|2386.66|39
1652167210000|2022-05-10 07:20:10|2397.71|2390.01|2401.82|2394.12|2402.61|2394.91|2397.03|2389.33|40
1652167220000|2022-05-10 07:20:20|2402.46|2394.76|2401.39|2393.69|2403.22|2395.52|2400.99|2393.29|38
1652167230000|2022-05-10 07:20:30|2401.64|2393.94|2400.24|2392.54|2401.64|2393.94|2400.14|2392.44|33
1652167240000|2022-05-10 07:20:40|2400.17|2392.47|2401.75|2394.05|2401.78|2394.08|2399.94|2392.24|33
1652167250000|2022-05-10 07:20:50|2401.44|2393.74|2401.88|2394.18|2401.88|2394.18|2400.77|2393.07|27
1652167260000|2022-05-10 07:21:00|2402.09|2394.39|2405.46|2397.76|2405.46|2397.76|2401.96|2394.26|31
1652167270000|2022-05-10 07:21:10|2405.79|2398.09|2404.48|2396.78|2405.79|2398.09|2404.48|2396.78|36
1652167280000|2022-05-10 07:21:20|2404.58|2396.88|2404.18|2396.48|2404.71|2397.01|2403.16|2395.46|39
1652167290000|2022-05-10 07:21:30|2404.15|2396.45|2403.91|2396.21|2405.9|2398.2|2403.9|2396.2|35
1652167300000|2022-05-10 07:21:40|2404.7|2397|2404.8|2397.1|2405.55|2397.85|2403.56|2395.86|38
1652167310000|2022-05-10 07:21:50|2405.33|2397.63|2404.65|2396.95|2406.25|2398.55|2404.58|2396.88|31
1652167320000|2022-05-10 07:22:00|2405.13|2397.43|2402.54|2394.84|2405.13|2397.43|2402.54|2394.84|37
1652167330000|2022-05-10 07:22:10|2402.51|2394.81|2401.81|2394.11|2402.54|2394.84|2401.29|2393.59|40
1652167340000|2022-05-10 07:22:20|2401.97|2394.27|2401.03|2393.33|2402.33|2394.63|2400.85|2393.15|31
1652167350000|2022-05-10 07:22:30|2400.93|2393.23|2400.56|2392.86|2401.77|2394.07|2400.39|2392.69|32
1652167360000|2022-05-10 07:22:40|2400.42|2392.72|2403.5|2395.8|2403.5|2395.8|2400.42|2392.72|31
1652167370000|2022-05-10 07:22:50|2404.23|2396.53|2405.15|2397.45|2405.15|2397.45|2404.23|2396.53|38
1652167380000|2022-05-10 07:23:00|2405.44|2397.74|2403.65|2395.95|2406.06|2398.36|2403.65|2395.95|36
1652167390000|2022-05-10 07:23:10|2403.05|2395.35|2402.08|2394.38|2403.1|2395.4|2402.02|2394.32|36
1652167400000|2022-05-10 07:23:20|2402.09|2394.39|2403.07|2395.37|2403.56|2395.86|2401.73|2394.03|36
1652167410000|2022-05-10 07:23:30|2403.76|2396.06|2401.77|2394.07|2403.86|2396.16|2401.46|2393.76|39
1652167420000|2022-05-10 07:23:40|2401.89|2394.19|2401.81|2394.11|2402.64|2394.94|2401.47|2393.77|37
1652167430000|2022-05-10 07:23:50|2401.89|2394.19|2401.98|2394.28|2402.27|2394.57|2400.97|2393.27|31
1652167440000|2022-05-10 07:24:00|2401.2|2393.5|2400.17|2392.47|2401.78|2394.08|2399.26|2391.56|35
1652167450000|2022-05-10 07:24:10|2400.12|2392.42|2398.16|2390.46|2400.12|2392.42|2398.13|2390.43|29
1652167460000|2022-05-10 07:24:20|2397.97|2390.27|2398.67|2390.97|2398.7|2391|2397.49|2389.79|32
1652167470000|2022-05-10 07:24:30|2397.82|2390.12|2396.63|2388.93|2398.15|2390.45|2394.58|2386.88|37
1652167480000|2022-05-10 07:24:40|2396.76|2389.06|2397.06|2389.36|2397.06|2389.36|2395.29|2387.59|37
1652167490000|2022-05-10 07:24:50|2396.85|2389.15|2399.13|2391.43|2400.04|2392.34|2395.34|2387.64|36
1652167500000|2022-05-10 07:25:00|2399.38|2391.68|2400.13|2392.43|2400.14|2392.44|2398.69|2390.99|36
1652167510000|2022-05-10 07:25:10|2400.14|2392.44|2397.92|2390.22|2400.14|2392.44|2397.35|2389.65|37
1652167520000|2022-05-10 07:25:20|2397.77|2390.07|2396.13|2388.43|2397.91|2390.21|2395.83|2388.13|39
1652167530000|2022-05-10 07:25:30|2396.2|2388.5|2397.24|2389.54|2397.74|2390.04|2396.05|2388.35|37
1652167540000|2022-05-10 07:25:40|2397.77|2390.07|2399.27|2391.57|2399.27|2391.57|2397.34|2389.64|32
1652167550000|2022-05-10 07:25:50|2399.61|2391.91|2399.95|2392.25|2400.98|2393.28|2399.61|2391.91|38
1652167560000|2022-05-10 07:26:00|2399.87|2392.17|2398.75|2391.05|2399.96|2392.26|2398.61|2390.91|35
1652167570000|2022-05-10 07:26:10|2398.96|2391.26|2400.84|2393.14|2400.84|2393.14|2398.85|2391.15|36
1652167580000|2022-05-10 07:26:20|2400.92|2393.22|2402.05|2394.35|2402.13|2394.43|2400.92|2393.22|40
1652167590000|2022-05-10 07:26:30|2402.06|2394.36|2402.47|2394.77|2402.85|2395.15|2401.76|2394.06|38
1652167600000|2022-05-10 07:26:40|2402.41|2394.71|2403.41|2395.71|2403.55|2395.85|2402.14|2394.44|31
1652167610000|2022-05-10 07:26:50|2403.15|2395.45|2403.63|2395.93|2404.07|2396.37|2402.76|2395.06|37
1652167620000|2022-05-10 07:27:00|2403.83|2396.13|2401.72|2394.02|2404.43|2396.73|2401.71|2394.01|39
1652167630000|2022-05-10 07:27:10|2402.03|2394.33|2402.31|2394.61|2402.84|2395.14|2401.76|2394.06|38
1652167640000|2022-05-10 07:27:20|2402.62|2394.92|2401.94|2394.24|2402.8|2395.1|2400.85|2393.15|30
1652167650000|2022-05-10 07:27:30|2401.95|2394.25|2400.32|2392.62|2401.95|2394.25|2399.76|2392.06|34
1652167660000|2022-05-10 07:27:40|2400.31|2392.61|2399.95|2392.25|2400.31|2392.61|2399.32|2391.62|31
1652167670000|2022-05-10 07:27:50|2400.94|2393.24|2401.48|2393.78|2403.01|2395.31|2400.33|2392.63|37
1652167680000|2022-05-10 07:28:00|2401.82|2394.12|2399.92|2392.22|2401.98|2394.28|2399.92|2392.22|31
1652167690000|2022-05-10 07:28:10|2399.98|2392.28|2398.29|2390.59|2400.17|2392.47|2398.28|2390.58|38
1652167700000|2022-05-10 07:28:20|2398.28|2390.58|2400.72|2393.02|2401.47|2393.77|2398.03|2390.33|36
1652167710000|2022-05-10 07:28:30|2401.46|2393.76|2400.66|2392.96|2401.8|2394.1|2400.43|2392.73|34
1652167720000|2022-05-10 07:28:40|2400.87|2393.17|2401.07|2393.37|2402.32|2394.62|2400.54|2392.84|39
1652167730000|2022-05-10 07:28:50|2400.96|2393.26|2401|2393.3|2401.59|2393.89|2400.54|2392.84|39
1652167740000|2022-05-10 07:29:00|2401.55|2393.85|2401.4|2393.7|2402.36|2394.66|2400.89|2393.19|35
1652167750000|2022-05-10 07:29:10|2401.41|2393.71|2400.04|2392.34|2402.15|2394.45|2400.04|2392.34|35
1652167760000|2022-05-10 07:29:20|2400.1|2392.4|2400.08|2392.38|2400.32|2392.62|2399.92|2392.22|36
1652167770000|2022-05-10 07:29:30|2399.67|2391.97|2398.24|2390.54|2400.14|2392.44|2397.47|2389.77|36
1652167780000|2022-05-10 07:29:40|2398.32|2390.62|2398.19|2390.49|2398.65|2390.95|2397.74|2390.04|36
1652167790000|2022-05-10 07:29:50|2398.5|2390.8|2397.74|2390.04|2398.8|2391.1|2397.61|2389.91|30
1652167800000|2022-05-10 07:30:00|2397.84|2390.14|2395.35|2387.65|2397.84|2390.14|2395.03|2387.33|37
1652167810000|2022-05-10 07:30:10|2395.3|2387.6|2394.23|2386.53|2395.43|2387.73|2394.12|2386.42|31
1652167820000|2022-05-10 07:30:20|2394.58|2386.88|2394.02|2386.32|2395.17|2387.47|2393.64|2385.94|31
1652167830000|2022-05-10 07:30:30|2393.81|2386.11|2394.24|2386.54|2394.89|2387.19|2393.81|2386.11|33
1652167840000|2022-05-10 07:30:40|2394.46|2386.76|2394.62|2386.92|2395.19|2387.49|2394.4|2386.7|36
1652167850000|2022-05-10 07:30:50|2394.46|2386.76|2394.11|2386.41|2394.92|2387.22|2393.87|2386.17|33
1652167860000|2022-05-10 07:31:00|2394.49|2386.79|2394.3|2386.6|2395.49|2387.79|2394.1|2386.4|36
1652167870000|2022-05-10 07:31:10|2394.02|2386.32|2393.97|2386.27|2394.26|2386.56|2393.64|2385.94|26
1652167880000|2022-05-10 07:31:20|2394.07|2386.37|2393.73|2386.03|2394.26|2386.56|2393.46|2385.76|25
1652167890000|2022-05-10 07:31:30|2393.86|2386.16|2393.32|2385.62|2393.9|2386.2|2392.88|2385.18|28
1652167900000|2022-05-10 07:31:40|2393.17|2385.47|2393.91|2386.21|2393.95|2386.25|2393.17|2385.47|30
1652167910000|2022-05-10 07:31:50|2393.46|2385.76|2393.99|2386.29|2393.99|2386.29|2392.9|2385.2|35
1652167920000|2022-05-10 07:32:00|2394.3|2386.6|2394.94|2387.24|2395.12|2387.42|2394.14|2386.44|31
1652167930000|2022-05-10 07:32:10|2394.93|2387.23|2394.5|2386.8|2395.34|2387.64|2394.3|2386.6|35
1652167940000|2022-05-10 07:32:20|2394.53|2386.83|2392.7|2385|2394.68|2386.98|2392.58|2384.88|38
1652167950000|2022-05-10 07:32:30|2392.82|2385.12|2392.71|2385.01|2393.2|2385.5|2392.59|2384.89|36
1652167960000|2022-05-10 07:32:40|2392.69|2384.99|2392.81|2385.11|2393.26|2385.56|2392.65|2384.95|34
1652167970000|2022-05-10 07:32:50|2392.73|2385.03|2393.01|2385.31|2393.2|2385.5|2391.47|2383.77|38
1652167980000|2022-05-10 07:33:00|2392.87|2385.17|2393.1|2385.4|2394.15|2386.45|2392.39|2384.69|36
1652167990000|2022-05-10 07:33:10|2393.17|2385.47|2392.66|2384.96|2393.8|2386.1|2390.91|2383.21|35
1652168000000|2022-05-10 07:33:20|2391.12|2383.42|2392.21|2384.51|2392.63|2384.93|2390.36|2382.66|36
1652168010000|2022-05-10 07:33:30|2392.31|2384.61|2391.7|2384|2392.7|2385|2391.49|2383.79|35
1652168020000|2022-05-10 07:33:40|2391.57|2383.87|2390.35|2382.65|2391.72|2384.02|2388.97|2381.27|35
1652168030000|2022-05-10 07:33:50|2389.86|2382.16|2390.87|2383.17|2391.32|2383.62|2389.86|2382.16|37
1652168040000|2022-05-10 07:34:00|2390.72|2383.02|2391.7|2384|2391.72|2384.02|2390.72|2383.02|33
1652168050000|2022-05-10 07:34:10|2391.75|2384.05|2392.54|2384.84|2393.35|2385.65|2391.75|2384.05|34
1652168060000|2022-05-10 07:34:20|2392.38|2384.68|2391.39|2383.69|2392.38|2384.68|2391.39|2383.69|33
1652168070000|2022-05-10 07:34:30|2391.41|2383.71|2390.74|2383.04|2391.41|2383.71|2389.01|2381.31|33
1652168080000|2022-05-10 07:34:40|2391.16|2383.46|2390.16|2382.46|2391.16|2383.46|2389.31|2381.61|37
1652168090000|2022-05-10 07:34:50|2390.04|2382.34|2391.47|2383.77|2391.5|2383.8|2390.04|2382.34|40
1652168100000|2022-05-10 07:35:00|2391.65|2383.95|2391.03|2383.33|2392.2|2384.5|2390.07|2382.37|39
1652168110000|2022-05-10 07:35:10|2390.97|2383.27|2391.64|2383.94|2391.89|2384.19|2390.97|2383.27|35
1652168120000|2022-05-10 07:35:20|2391.59|2383.89|2391.19|2383.49|2391.59|2383.89|2391.17|2383.47|33
1652168130000|2022-05-10 07:35:30|2391.12|2383.42|2390.8|2383.1|2391.12|2383.42|2390.04|2382.34|36
1652168140000|2022-05-10 07:35:40|2390.85|2383.15|2390.5|2382.8|2391.25|2383.55|2390.48|2382.78|33
1652168150000|2022-05-10 07:35:50|2390.54|2382.84|2391.39|2383.69|2391.66|2383.96|2390.54|2382.84|35
1652168160000|2022-05-10 07:36:00|2391.33|2383.63|2392.99|2385.29|2392.99|2385.29|2391.1|2383.4|36
1652168170000|2022-05-10 07:36:10|2393.19|2385.49|2394.55|2386.85|2394.99|2387.29|2393.14|2385.44|38
1652168180000|2022-05-10 07:36:20|2394.7|2387|2393.33|2385.63|2395.06|2387.36|2393.04|2385.34|34
1652168190000|2022-05-10 07:36:30|2393.32|2385.62|2392.36|2384.66|2393.32|2385.62|2391.21|2383.51|39
1652168200000|2022-05-10 07:36:40|2392.37|2384.67|2391.54|2383.84|2392.66|2384.96|2391.54|2383.84|33
1652168210000|2022-05-10 07:36:50|2391.58|2383.88|2388.55|2380.85|2391.58|2383.88|2388.55|2380.85|33
1652168220000|2022-05-10 07:37:00|2388.79|2381.09|2390.38|2382.68|2390.38|2382.68|2388.77|2381.07|35
1652168230000|2022-05-10 07:37:10|2390.46|2382.76|2390.7|2383|2391.12|2383.42|2390.46|2382.76|31
1652168240000|2022-05-10 07:37:20|2390.79|2383.09|2389.33|2381.63|2390.81|2383.11|2388.76|2381.06|36
1652168250000|2022-05-10 07:37:30|2389.08|2381.38|2388.59|2380.89|2389.37|2381.67|2388.59|2380.89|34
1652168260000|2022-05-10 07:37:40|2388.22|2380.52|2389.41|2381.71|2389.53|2381.83|2388.04|2380.34|35
1652168270000|2022-05-10 07:37:50|2389.16|2381.46|2388.72|2381.02|2389.33|2381.63|2388.14|2380.44|37
1652168280000|2022-05-10 07:38:00|2388.69|2380.99|2390.49|2382.79|2390.65|2382.95|2388.66|2380.96|36
1652168290000|2022-05-10 07:38:10|2390.53|2382.83|2390.89|2383.19|2390.97|2383.27|2389.97|2382.27|35
1652168300000|2022-05-10 07:38:20|2390.88|2383.18|2390.73|2383.03|2391.04|2383.34|2390.08|2382.38|35
1652168310000|2022-05-10 07:38:30|2391.01|2383.31|2393.56|2385.86|2393.56|2385.86|2391.01|2383.31|36
1652168320000|2022-05-10 07:38:40|2393.89|2386.19|2396.53|2388.83|2396.54|2388.84|2393.4|2385.7|38
1652168330000|2022-05-10 07:38:50|2395.99|2388.29|2396.5|2388.8|2396.54|2388.84|2395.63|2387.93|37
1652168340000|2022-05-10 07:39:00|2396.36|2388.66|2398.73|2391.03|2399.07|2391.37|2396.36|2388.66|36
1652168350000|2022-05-10 07:39:10|2398.74|2391.04|2398.94|2391.24|2399.22|2391.52|2398.33|2390.63|37
1652168360000|2022-05-10 07:39:20|2399.07|2391.37|2401.35|2393.65|2401.38|2393.68|2399.07|2391.37|37
1652168370000|2022-05-10 07:39:30|2401.2|2393.5|2399.56|2391.86|2401.2|2393.5|2399.47|2391.77|37
1652168380000|2022-05-10 07:39:40|2399.71|2392.01|2399.7|2392|2399.71|2392.01|2399.23|2391.53|32
1652168390000|2022-05-10 07:39:50|2399.72|2392.02|2400.27|2392.57|2400.65|2392.95|2399.44|2391.74|34
1652168400000|2022-05-10 07:40:00|2400.23|2392.53|2401.83|2394.13|2402.09|2394.39|2400.15|2392.45|36
1652168410000|2022-05-10 07:40:10|2401.86|2394.16|2401.12|2393.42|2401.95|2394.25|2400.33|2392.63|37
1652168420000|2022-05-10 07:40:20|2401.25|2393.55|2400.3|2392.6|2401.43|2393.73|2400.3|2392.6|36
1652168430000|2022-05-10 07:40:30|2400.23|2392.53|2400.78|2393.08|2400.94|2393.24|2400.15|2392.45|34
1652168440000|2022-05-10 07:40:40|2400.79|2393.09|2399.96|2392.26|2400.9|2393.2|2399.71|2392.01|33
1652168450000|2022-05-10 07:40:50|2399.91|2392.21|2398.25|2390.55|2399.97|2392.27|2397.73|2390.03|34
1652168460000|2022-05-10 07:41:00|2398.27|2390.57|2397.02|2389.32|2399.35|2391.65|2397.02|2389.32|30
1652168470000|2022-05-10 07:41:10|2396.96|2389.26|2396.6|2388.9|2396.96|2389.26|2396.01|2388.31|36
1652168480000|2022-05-10 07:41:20|2396.49|2388.79|2394.27|2386.57|2396.54|2388.84|2393.82|2386.12|37
1652168490000|2022-05-10 07:41:30|2394.45|2386.75|2394.86|2387.16|2395.5|2387.8|2394.19|2386.49|35
1652168500000|2022-05-10 07:41:40|2394.88|2387.18|2393.79|2386.09|2394.95|2387.25|2393.79|2386.09|39
1652168510000|2022-05-10 07:41:50|2393.8|2386.1|2395.02|2387.32|2395.02|2387.32|2393.61|2385.91|39
1652168520000|2022-05-10 07:42:00|2395.5|2387.8|2394.98|2387.28|2395.5|2387.8|2394.68|2386.98|33
1652168530000|2022-05-10 07:42:10|2394.48|2386.78|2395.25|2387.55|2395.52|2387.82|2393.19|2385.49|36
1652168540000|2022-05-10 07:42:20|2396.19|2388.49|2394.32|2386.62|2396.6|2388.9|2394.32|2386.62|37
1652168550000|2022-05-10 07:42:30|2394.86|2387.16|2395.15|2387.45|2395.19|2387.49|2394.02|2386.32|25
1652168560000|2022-05-10 07:42:40|2395|2387.3|2396.03|2388.33|2396.67|2388.97|2395|2387.3|29
1652168570000|2022-05-10 07:42:50|2395.95|2388.25|2396.02|2388.32|2396.02|2388.32|2394.39|2386.69|36
1652168580000|2022-05-10 07:43:00|2395.9|2388.2|2394.95|2387.25|2396.82|2389.12|2394.82|2387.12|34
1652168590000|2022-05-10 07:43:10|2394.98|2387.28|2394.22|2386.52|2395.51|2387.81|2394.22|2386.52|31
1652168600000|2022-05-10 07:43:20|2394.04|2386.34|2394.02|2386.32|2394.43|2386.73|2392.98|2385.28|36
1652168610000|2022-05-10 07:43:30|2393.98|2386.28|2392.69|2384.99|2394.31|2386.61|2392.69|2384.99|37
1652168620000|2022-05-10 07:43:40|2392.87|2385.17|2392.85|2385.15|2393.37|2385.67|2392.69|2384.99|36
1652168630000|2022-05-10 07:43:50|2393.31|2385.61|2393.33|2385.63|2393.8|2386.1|2393.1|2385.4|36
1652168640000|2022-05-10 07:44:00|2393.28|2385.58|2392.92|2385.22|2393.59|2385.89|2392.37|2384.67|37
1652168650000|2022-05-10 07:44:10|2392.94|2385.24|2392.4|2384.7|2393.36|2385.66|2391.96|2384.26|34
1652168660000|2022-05-10 07:44:20|2392.63|2384.93|2391.86|2384.16|2393.29|2385.59|2391.12|2383.42|35
1652168670000|2022-05-10 07:44:30|2391.87|2384.17|2390.08|2382.38|2392.08|2384.38|2389.97|2382.27|35
1652168680000|2022-05-10 07:44:40|2390.22|2382.52|2390.99|2383.29|2391.45|2383.75|2390.22|2382.52|38
1652168690000|2022-05-10 07:44:50|2391.1|2383.4|2390.07|2382.37|2391.29|2383.59|2389.84|2382.14|35
1652168700000|2022-05-10 07:45:00|2390.05|2382.35|2392.62|2384.92|2392.7|2385|2390.03|2382.33|39
1652168710000|2022-05-10 07:45:10|2392.49|2384.79|2393.18|2385.48|2393.18|2385.48|2391.81|2384.11|34
1652168720000|2022-05-10 07:45:20|2393.12|2385.42|2392.12|2384.42|2393.36|2385.66|2391.73|2384.03|36
1652168730000|2022-05-10 07:45:30|2392.34|2384.64|2392.44|2384.74|2392.94|2385.24|2391.6|2383.9|38
1652168740000|2022-05-10 07:45:40|2392.65|2384.95|2392.42|2384.72|2392.67|2384.97|2392.21|2384.51|32
1652168750000|2022-05-10 07:45:50|2392.62|2384.92|2393.61|2385.91|2393.61|2385.91|2392.38|2384.68|30
1652168760000|2022-05-10 07:46:00|2393.68|2385.98|2392.81|2385.11|2394.75|2387.05|2392.75|2385.05|32
1652168770000|2022-05-10 07:46:10|2392.84|2385.14|2392.8|2385.1|2393.75|2386.05|2392.78|2385.08|31
1652168780000|2022-05-10 07:46:20|2392.77|2385.07|2391.3|2383.6|2392.77|2385.07|2390.87|2383.17|33
1652168790000|2022-05-10 07:46:30|2391.47|2383.77|2390.72|2383.02|2392.7|2385|2390.72|2383.02|37
1652168800000|2022-05-10 07:46:40|2390.7|2383|2390.83|2383.13|2391.32|2383.62|2390.35|2382.65|35
1652168810000|2022-05-10 07:46:50|2390.84|2383.14|2390.11|2382.41|2390.84|2383.14|2389.94|2382.24|36
1652168820000|2022-05-10 07:47:00|2390.07|2382.37|2389.33|2381.63|2390.57|2382.87|2388.13|2380.43|38
1652168830000|2022-05-10 07:47:10|2389.79|2382.09|2389.9|2382.2|2391.23|2383.53|2389.62|2381.92|36
1652168840000|2022-05-10 07:47:20|2390|2382.3|2388.78|2381.08|2390|2382.3|2388.5|2380.8|36
1652168850000|2022-05-10 07:47:30|2388.84|2381.14|2387.97|2380.27|2388.84|2381.14|2387.8|2380.1|39
1652168860000|2022-05-10 07:47:40|2388.05|2380.35|2388.23|2380.53|2388.29|2380.59|2388.02|2380.32|38
1652168870000|2022-05-10 07:47:50|2388.18|2380.48|2390.27|2382.57|2390.27|2382.57|2387.92|2380.22|35
1652168880000|2022-05-10 07:48:00|2390.3|2382.6|2388.81|2381.11|2390.6|2382.9|2388.24|2380.54|36
1652168890000|2022-05-10 07:48:10|2388.79|2381.09|2389.21|2381.51|2389.38|2381.68|2388.37|2380.67|35
1652168900000|2022-05-10 07:48:20|2389.09|2381.39|2389.41|2381.71|2389.41|2381.71|2388.69|2380.99|35
1652168910000|2022-05-10 07:48:30|2389.4|2381.7|2387.88|2380.18|2389.96|2382.26|2387.77|2380.07|34
1652168920000|2022-05-10 07:48:40|2387.93|2380.23|2389.1|2381.4|2389.85|2382.15|2387.93|2380.23|36
1652168930000|2022-05-10 07:48:50|2389.4|2381.7|2388.45|2380.75|2389.9|2382.2|2388.4|2380.7|35
1652168940000|2022-05-10 07:49:00|2388.48|2380.78|2389.75|2382.05|2390.08|2382.38|2388.34|2380.64|36
1652168950000|2022-05-10 07:49:10|2389.85|2382.15|2392.69|2384.99|2392.69|2384.99|2389.68|2381.98|35
1652168960000|2022-05-10 07:49:20|2392.6|2384.9|2393.7|2386|2393.86|2386.16|2392.45|2384.75|35
1652168970000|2022-05-10 07:49:30|2393.55|2385.85|2391.22|2383.52|2393.6|2385.9|2391.01|2383.31|37
1652168980000|2022-05-10 07:49:40|2391.11|2383.41|2389.43|2381.73|2391.4|2383.7|2389.43|2381.73|38
1652168990000|2022-05-10 07:49:50|2389.14|2381.44|2389.41|2381.71|2389.68|2381.98|2388.89|2381.19|35
1652169000000|2022-05-10 07:50:00|2389.51|2381.81|2392.66|2384.96|2392.77|2385.07|2389.51|2381.81|35
1652169010000|2022-05-10 07:50:10|2392.72|2385.02|2392.65|2384.95|2393.46|2385.76|2392.61|2384.91|33
1652169020000|2022-05-10 07:50:20|2392.64|2384.94|2392.65|2384.95|2393.11|2385.41|2392.24|2384.54|31
1652169030000|2022-05-10 07:50:30|2392.84|2385.14|2392.5|2384.8|2393.61|2385.91|2392.43|2384.73|28
1652169040000|2022-05-10 07:50:40|2392.33|2384.63|2393.48|2385.78|2393.49|2385.79|2391.92|2384.22|34
1652169050000|2022-05-10 07:50:50|2393.35|2385.65|2393.6|2385.9|2393.95|2386.25|2393.12|2385.42|34
1652169060000|2022-05-10 07:51:00|2393.59|2385.89|2394.08|2386.38|2394.2|2386.5|2393.17|2385.47|36
1652169070000|2022-05-10 07:51:10|2393.97|2386.27|2394.61|2386.91|2394.61|2386.91|2393.64|2385.94|35
1652169080000|2022-05-10 07:51:20|2394.91|2387.21|2396.48|2388.78|2396.8|2389.1|2394.91|2387.21|38
1652169090000|2022-05-10 07:51:30|2396.57|2388.87|2395.79|2388.09|2396.57|2388.87|2395.79|2388.09|26
1652169100000|2022-05-10 07:51:40|2395.67|2387.97|2396.23|2388.53|2396.26|2388.56|2394.72|2387.02|31
1652169110000|2022-05-10 07:51:50|2396.24|2388.54|2396.61|2388.91|2397.03|2389.33|2395.68|2387.98|34
1652169120000|2022-05-10 07:52:00|2396.58|2388.88|2395.28|2387.58|2396.91|2389.21|2394.89|2387.19|33
1652169130000|2022-05-10 07:52:10|2395.2|2387.5|2395.24|2387.54|2396.33|2388.63|2394.98|2387.28|34
1652169140000|2022-05-10 07:52:20|2395.22|2387.52|2393.09|2385.39|2395.22|2387.52|2392.74|2385.04|26
1652169150000|2022-05-10 07:52:30|2393.04|2385.34|2391.14|2383.44|2393.27|2385.57|2391.13|2383.43|36
1652169160000|2022-05-10 07:52:40|2391.1|2383.4|2392.58|2384.88|2392.7|2385|2390.61|2382.91|35
1652169170000|2022-05-10 07:52:50|2392.5|2384.8|2391.54|2383.84|2393.39|2385.69|2391.54|2383.84|32
1652169180000|2022-05-10 07:53:00|2391.5|2383.8|2391.56|2383.86|2391.99|2384.29|2390.9|2383.2|36
1652169190000|2022-05-10 07:53:10|2391.39|2383.69|2392.89|2385.19|2393.06|2385.36|2391.36|2383.66|33
1652169200000|2022-05-10 07:53:20|2392.9|2385.2|2392.44|2384.74|2393.23|2385.53|2392.44|2384.74|30
1652169210000|2022-05-10 07:53:30|2392.58|2384.88|2390.51|2382.81|2392.58|2384.88|2390.33|2382.63|28
1652169220000|2022-05-10 07:53:40|2390.32|2382.62|2390.35|2382.65|2390.61|2382.91|2390.18|2382.48|28
1652169230000|2022-05-10 07:53:50|2390.42|2382.72|2390.99|2383.29|2391.28|2383.58|2390.25|2382.55|27
1652169240000|2022-05-10 07:54:00|2391.1|2383.4|2390.69|2382.99|2391.85|2384.15|2389.32|2381.62|22
1652169250000|2022-05-10 07:54:10|2389.51|2381.81|2390.36|2382.66|2390.69|2382.99|2389.51|2381.81|36
1652169260000|2022-05-10 07:54:20|2390.28|2382.58|2386.85|2379.15|2390.69|2382.99|2386.85|2379.15|34
1652169270000|2022-05-10 07:54:30|2386.98|2379.28|2388.44|2380.74|2388.63|2380.93|2386.79|2379.09|35
1652169280000|2022-05-10 07:54:40|2388.33|2380.63|2387.57|2379.87|2388.33|2380.63|2386.5|2378.8|35
1652169290000|2022-05-10 07:54:50|2387.38|2379.68|2386.31|2378.61|2387.57|2379.87|2385.68|2377.98|32
1652169300000|2022-05-10 07:55:00|2386.75|2379.05|2385.99|2378.29|2387.01|2379.31|2384.99|2377.29|37
1652169310000|2022-05-10 07:55:10|2385.9|2378.2|2386.15|2378.45|2387.23|2379.53|2385.9|2378.2|34
1652169320000|2022-05-10 07:55:20|2385.91|2378.21|2386.09|2378.39|2386.68|2378.98|2385.39|2377.69|39
1652169330000|2022-05-10 07:55:30|2386.15|2378.45|2385.45|2377.75|2386.77|2379.07|2385.45|2377.75|38
1652169340000|2022-05-10 07:55:40|2385.52|2377.82|2385.99|2378.29|2386.1|2378.4|2385.02|2377.32|31
1652169350000|2022-05-10 07:55:50|2385.93|2378.23|2388.16|2380.46|2388.52|2380.82|2385.93|2378.23|39
1652169360000|2022-05-10 07:56:00|2388.17|2380.47|2389.11|2381.41|2390.7|2383|2388.17|2380.47|36
1652169370000|2022-05-10 07:56:10|2388.98|2381.28|2389.95|2382.25|2390.08|2382.38|2388.6|2380.9|34
1652169380000|2022-05-10 07:56:20|2390.14|2382.44|2390.81|2383.11|2391.74|2384.04|2389.65|2381.95|35
1652169390000|2022-05-10 07:56:30|2391.03|2383.33|2389.83|2382.13|2391.3|2383.6|2389.83|2382.13|38
1652169400000|2022-05-10 07:56:40|2389.86|2382.16|2388.54|2380.84|2390.15|2382.45|2388.53|2380.83|39
1652169410000|2022-05-10 07:56:50|2389.47|2381.77|2388.5|2380.8|2389.66|2381.96|2388.5|2380.8|17
1652169420000|2022-05-10 07:57:00|2388.93|2381.23|2388.53|2380.83|2389|2381.3|2388.47|2380.77|19
1652169430000|2022-05-10 07:57:10|2388.74|2381.04|2389.73|2382.03|2389.73|2382.03|2388.34|2380.64|24
1652169440000|2022-05-10 07:57:20|2389.72|2382.02|2390.27|2382.57|2390.27|2382.57|2389.26|2381.56|29
1652169450000|2022-05-10 07:57:30|2390.26|2382.56|2391.47|2383.77|2391.47|2383.77|2390.26|2382.56|33
1652169460000|2022-05-10 07:57:40|2391.49|2383.79|2387.05|2379.35|2391.49|2383.79|2387.05|2379.35|38
1652169470000|2022-05-10 07:57:50|2387.13|2379.43|2386.03|2378.33|2387.13|2379.43|2385.13|2377.43|32
1652169480000|2022-05-10 07:58:00|2386.32|2378.62|2384.67|2376.97|2386.32|2378.62|2383.83|2376.13|36
1652169490000|2022-05-10 07:58:10|2384.75|2377.05|2384.46|2376.76|2385.31|2377.61|2382.84|2375.14|37
1652169500000|2022-05-10 07:58:20|2384.51|2376.81|2384.87|2377.17|2385.08|2377.38|2383.66|2375.96|38
1652169510000|2022-05-10 07:58:30|2384.03|2376.33|2384.12|2376.42|2384.76|2377.06|2383.57|2375.87|35
1652169520000|2022-05-10 07:58:40|2383.86|2376.16|2384.72|2377.02|2385.16|2377.46|2383.66|2375.96|34
1652169530000|2022-05-10 07:58:50|2384.7|2377|2384.39|2376.69|2384.7|2377|2383.69|2375.99|35
1652169540000|2022-05-10 07:59:00|2384.4|2376.7|2386.28|2378.58|2386.28|2378.58|2384.12|2376.42|34
1652169550000|2022-05-10 07:59:10|2386.33|2378.63|2385.39|2377.69|2386.6|2378.9|2385.39|2377.69|29
1652169560000|2022-05-10 07:59:20|2385.49|2377.79|2385.91|2378.21|2386.19|2378.49|2385.1|2377.4|34
1652169570000|2022-05-10 07:59:30|2386.01|2378.31|2384.19|2376.49|2386.07|2378.37|2382.99|2375.29|31
1652169580000|2022-05-10 07:59:40|2384.17|2376.47|2379.09|2371.39|2384.17|2376.47|2378.76|2371.06|38
1652169590000|2022-05-10 07:59:50|2379.5|2371.8|2377.8|2370.1|2379.64|2371.94|2377.8|2370.1|38
1652169600000|2022-05-10 08:00:00|2377.35|2369.65|2376.86|2369.16|2378.24|2370.54|2376.2|2368.5|35
1652169610000|2022-05-10 08:00:10|2377|2369.3|2377.32|2369.62|2378.02|2370.32|2376.65|2368.95|38
1652169620000|2022-05-10 08:00:20|2377.18|2369.48|2377.15|2369.45|2378.09|2370.39|2377.09|2369.39|38
1652169630000|2022-05-10 08:00:30|2377.08|2369.38|2376.82|2369.12|2378.26|2370.56|2376.43|2368.73|32
1652169640000|2022-05-10 08:00:40|2376.81|2369.11|2376.65|2368.95|2377.93|2370.23|2376.53|2368.83|32
1652169650000|2022-05-10 08:00:50|2376.66|2368.96|2377.08|2369.38|2377.74|2370.04|2376.66|2368.96|25
1652169660000|2022-05-10 08:01:00|2377.52|2369.82|2379.45|2371.75|2379.55|2371.85|2377.08|2369.38|34
1652169670000|2022-05-10 08:01:10|2379.47|2371.77|2380.2|2372.5|2381.43|2373.73|2379.47|2371.77|34
1652169680000|2022-05-10 08:01:20|2380.19|2372.49|2380.73|2373.03|2380.89|2373.19|2380.19|2372.49|29
1652169690000|2022-05-10 08:01:30|2380.79|2373.09|2379.99|2372.29|2380.79|2373.09|2379.24|2371.54|29
1652169700000|2022-05-10 08:01:40|2379.87|2372.17|2380.29|2372.59|2380.71|2373.01|2379.87|2372.17|36
1652169710000|2022-05-10 08:01:50|2380.34|2372.64|2380.88|2373.18|2381.79|2374.09|2380.03|2372.33|32
1652169720000|2022-05-10 08:02:00|2380.96|2373.26|2381.56|2373.86|2381.74|2374.04|2380.6|2372.9|33
1652169730000|2022-05-10 08:02:10|2381.55|2373.85|2381.07|2373.37|2381.63|2373.93|2380.36|2372.66|38
1652169740000|2022-05-10 08:02:20|2381.04|2373.34|2381.73|2374.03|2382.15|2374.45|2381.02|2373.32|39
1652169750000|2022-05-10 08:02:30|2381.75|2374.05|2381.3|2373.6|2381.78|2374.08|2381.21|2373.51|34
1652169760000|2022-05-10 08:02:40|2381.32|2373.62|2381.76|2374.06|2382.03|2374.33|2381.32|2373.62|31
1652169770000|2022-05-10 08:02:50|2381.99|2374.29|2382.68|2374.98|2382.69|2374.99|2381.61|2373.91|35
1652169780000|2022-05-10 08:03:00|2382.75|2375.05|2382.71|2375.01|2383.07|2375.37|2382.42|2374.72|37
1652169790000|2022-05-10 08:03:10|2382.81|2375.11|2384.6|2376.9|2384.6|2376.9|2382.7|2375|33
1652169800000|2022-05-10 08:03:20|2384.84|2377.14|2385.62|2377.92|2387.01|2379.31|2383.73|2376.03|38
1652169810000|2022-05-10 08:03:30|2385.65|2377.95|2384.49|2376.79|2387.01|2379.31|2384.48|2376.78|35
1652169820000|2022-05-10 08:03:40|2384.45|2376.75|2383.71|2376.01|2384.65|2376.95|2382.91|2375.21|36
1652169830000|2022-05-10 08:03:50|2383.88|2376.18|2383.61|2375.91|2384.38|2376.68|2383|2375.3|36
1652169840000|2022-05-10 08:04:00|2383.43|2375.73|2381.78|2374.08|2383.61|2375.91|2381.64|2373.94|36
1652169850000|2022-05-10 08:04:10|2381.77|2374.07|2380.94|2373.24|2381.83|2374.13|2380.77|2373.07|36
1652169860000|2022-05-10 08:04:20|2380.92|2373.22|2379.53|2371.83|2381.01|2373.31|2379.38|2371.68|34
1652169870000|2022-05-10 08:04:30|2379.22|2371.52|2378.54|2370.84|2379.62|2371.92|2378.54|2370.84|32
1652169880000|2022-05-10 08:04:40|2378.33|2370.63|2379.18|2371.48|2379.18|2371.48|2377.93|2370.23|33
1652169890000|2022-05-10 08:04:50|2379.14|2371.44|2380.64|2372.94|2380.77|2373.07|2378.93|2371.23|36
1652169900000|2022-05-10 08:05:00|2380.6|2372.9|2382.32|2374.62|2382.34|2374.64|2379.96|2372.26|35
1652169910000|2022-05-10 08:05:10|2382.39|2374.69|2382.06|2374.36|2383.26|2375.56|2382.04|2374.34|33
1652169920000|2022-05-10 08:05:20|2382.19|2374.49|2382.57|2374.87|2383.58|2375.88|2382.19|2374.49|35
1652169930000|2022-05-10 08:05:30|2382.58|2374.88|2381.67|2373.97|2382.73|2375.03|2381.67|2373.97|32
1652169940000|2022-05-10 08:05:40|2381.73|2374.03|2381.93|2374.23|2382.7|2375|2381.68|2373.98|31
1652169950000|2022-05-10 08:05:50|2381.89|2374.19|2381.34|2373.64|2381.97|2374.27|2381.2|2373.5|33
1652169960000|2022-05-10 08:06:00|2381.44|2373.74|2381.41|2373.71|2381.61|2373.91|2380.95|2373.25|33
1652169970000|2022-05-10 08:06:10|2381.35|2373.65|2381.9|2374.2|2382.73|2375.03|2381.35|2373.65|33
1652169980000|2022-05-10 08:06:20|2381.78|2374.08|2380.3|2372.6|2381.88|2374.18|2380.04|2372.34|33
1652169990000|2022-05-10 08:06:30|2380.09|2372.39|2380.03|2372.33|2380.41|2372.71|2378.76|2371.06|40
1652170000000|2022-05-10 08:06:40|2379.78|2372.08|2380.72|2373.02|2381.33|2373.63|2379.78|2372.08|39
1652170010000|2022-05-10 08:06:50|2380.93|2373.23|2380.63|2372.93|2381.23|2373.53|2380.6|2372.9|32
1652170020000|2022-05-10 08:07:00|2380.53|2372.83|2381.69|2373.99|2382.16|2374.46|2380.52|2372.82|34
1652170030000|2022-05-10 08:07:10|2381.41|2373.71|2381.52|2373.82|2382.12|2374.42|2381.21|2373.51|35
1652170040000|2022-05-10 08:07:20|2381.51|2373.81|2384.46|2376.76|2384.46|2376.76|2381.28|2373.58|35
1652170050000|2022-05-10 08:07:30|2383.89|2376.19|2385.92|2378.22|2385.92|2378.22|2383.89|2376.19|36
1652170060000|2022-05-10 08:07:40|2386|2378.3|2388.46|2380.76|2388.73|2381.03|2386|2378.3|38
1652170070000|2022-05-10 08:07:50|2388.5|2380.8|2390.57|2382.87|2390.84|2383.14|2388.28|2380.58|35
1652170080000|2022-05-10 08:08:00|2390.56|2382.86|2392.36|2384.66|2392.36|2384.66|2390.56|2382.86|37
1652170090000|2022-05-10 08:08:10|2392.37|2384.67|2392.29|2384.59|2394.79|2387.09|2392.29|2384.59|34
1652170100000|2022-05-10 08:08:20|2392.53|2384.83|2391.85|2384.15|2393.62|2385.92|2391.85|2384.15|36
1652170110000|2022-05-10 08:08:30|2392.05|2384.35|2393.39|2385.69|2393.39|2385.69|2391.9|2384.2|34
1652170120000|2022-05-10 08:08:40|2393.38|2385.68|2392.78|2385.08|2394.28|2386.58|2392.67|2384.97|34
1652170130000|2022-05-10 08:08:50|2392.77|2385.07|2392.04|2384.34|2392.77|2385.07|2391.93|2384.23|30
1652170140000|2022-05-10 08:09:00|2391.9|2384.2|2390.39|2382.69|2392.08|2384.38|2389.79|2382.09|29
1652170150000|2022-05-10 08:09:10|2390.36|2382.66|2388.6|2380.9|2390.51|2382.81|2388.57|2380.87|35
1652170160000|2022-05-10 08:09:20|2388.57|2380.87|2389.35|2381.65|2389.35|2381.65|2388.5|2380.8|33
1652170170000|2022-05-10 08:09:30|2389.79|2382.09|2391.9|2384.2|2391.9|2384.2|2389.77|2382.07|36
1652170180000|2022-05-10 08:09:40|2391.82|2384.12|2393.3|2385.6|2393.7|2386|2391.69|2383.99|36
1652170190000|2022-05-10 08:09:50|2393.28|2385.58|2393.59|2385.89|2394.13|2386.43|2392.94|2385.24|37
1652170200000|2022-05-10 08:10:00|2393.61|2385.91|2394.83|2387.13|2394.83|2387.13|2392.25|2384.55|40
1652170210000|2022-05-10 08:10:10|2395.01|2387.31|2397.08|2389.38|2398.71|2391.01|2394.65|2386.95|38
1652170220000|2022-05-10 08:10:20|2396.92|2389.22|2396.33|2388.63|2396.94|2389.24|2396.09|2388.39|35
1652170230000|2022-05-10 08:10:30|2396.37|2388.67|2395.51|2387.81|2396.58|2388.88|2394.82|2387.12|26
1652170240000|2022-05-10 08:10:40|2395.65|2387.95|2394.85|2387.15|2395.97|2388.27|2394.62|2386.92|32
1652170250000|2022-05-10 08:10:50|2394.59|2386.89|2393.44|2385.74|2394.62|2386.92|2393.09|2385.39|27
1652170260000|2022-05-10 08:11:00|2393.45|2385.75|2395.89|2388.19|2395.92|2388.22|2393.43|2385.73|37
1652170270000|2022-05-10 08:11:10|2395.94|2388.24|2394.42|2386.72|2395.94|2388.24|2394.33|2386.63|27
1652170280000|2022-05-10 08:11:20|2394.43|2386.73|2393.6|2385.9|2395.78|2388.08|2393.6|2385.9|34
1652170290000|2022-05-10 08:11:30|2393.68|2385.98|2390.87|2383.17|2393.89|2386.19|2389.82|2382.12|38
1652170300000|2022-05-10 08:11:40|2390.68|2382.98|2389.65|2381.95|2391.04|2383.34|2389.37|2381.67|37
1652170310000|2022-05-10 08:11:50|2389.61|2381.91|2390.91|2383.21|2390.92|2383.22|2389.12|2381.42|26
1652170320000|2022-05-10 08:12:00|2390.93|2383.23|2391.32|2383.62|2392.53|2384.83|2390.75|2383.05|34
1652170330000|2022-05-10 08:12:10|2391.37|2383.67|2390.91|2383.21|2391.57|2383.87|2390.73|2383.03|25
1652170340000|2022-05-10 08:12:20|2390.92|2383.22|2392.5|2384.8|2392.5|2384.8|2390.78|2383.08|32
1652170350000|2022-05-10 08:12:30|2392.41|2384.71|2387.17|2379.47|2392.41|2384.71|2386.45|2378.75|35
1652170360000|2022-05-10 08:12:40|2387.63|2379.93|2384.37|2376.67|2387.63|2379.93|2384.21|2376.51|39
1652170370000|2022-05-10 08:12:50|2384.51|2376.81|2387.47|2379.77|2387.47|2379.77|2383.84|2376.14|33
1652170380000|2022-05-10 08:13:00|2387.49|2379.79|2388.3|2380.6|2388.3|2380.6|2386.47|2378.77|35
1652170390000|2022-05-10 08:13:10|2387.99|2380.29|2386.77|2379.07|2388.88|2381.18|2386.77|2379.07|36
1652170400000|2022-05-10 08:13:20|2386.75|2379.05|2386.91|2379.21|2387.87|2380.17|2386.75|2379.05|31
1652170410000|2022-05-10 08:13:30|2386.94|2379.24|2386.37|2378.67|2386.96|2379.26|2386.37|2378.67|30
1652170420000|2022-05-10 08:13:40|2386.33|2378.63|2384.76|2377.06|2386.33|2378.63|2384.16|2376.46|28
1652170430000|2022-05-10 08:13:50|2384.93|2377.23|2384.89|2377.19|2384.98|2377.28|2383.9|2376.2|32
1652170440000|2022-05-10 08:14:00|2384.81|2377.11|2386.19|2378.49|2386.66|2378.96|2384.67|2376.97|37
1652170450000|2022-05-10 08:14:10|2386.17|2378.47|2384.87|2377.17|2386.17|2378.47|2384.3|2376.6|33
1652170460000|2022-05-10 08:14:20|2384.95|2377.25|2385.03|2377.33|2386.3|2378.6|2384.95|2377.25|36
1652170470000|2022-05-10 08:14:30|2385.21|2377.51|2385.99|2378.29|2385.99|2378.29|2384.4|2376.7|38
1652170480000|2022-05-10 08:14:40|2386.19|2378.49|2386.18|2378.48|2387.04|2379.34|2385.93|2378.23|32
1652170490000|2022-05-10 08:14:50|2386.23|2378.53|2385.07|2377.37|2386.23|2378.53|2384.89|2377.19|29
1652170500000|2022-05-10 08:15:00|2385.06|2377.36|2386.67|2378.97|2386.67|2378.97|2385.06|2377.36|31
1652170510000|2022-05-10 08:15:10|2386.7|2379|2389.44|2381.74|2390.05|2382.35|2386.7|2379|38
1652170520000|2022-05-10 08:15:20|2389.37|2381.67|2390.65|2382.95|2391.05|2383.35|2389.28|2381.58|37
1652170530000|2022-05-10 08:15:30|2390.94|2383.24|2390.49|2382.79|2391.78|2384.08|2389.85|2382.15|37
1652170540000|2022-05-10 08:15:40|2390.48|2382.78|2392.39|2384.69|2392.89|2385.19|2389.72|2382.02|38
1652170550000|2022-05-10 08:15:50|2392.14|2384.44|2394.26|2386.56|2394.26|2386.56|2391.19|2383.49|38
1652170560000|2022-05-10 08:16:00|2394.31|2386.61|2396.24|2388.54|2397.62|2389.92|2394.31|2386.61|39
1652170570000|2022-05-10 08:16:10|2396.36|2388.66|2397.79|2390.09|2397.94|2390.24|2396.26|2388.56|37
1652170580000|2022-05-10 08:16:20|2397.92|2390.22|2397.76|2390.06|2398.63|2390.93|2397.24|2389.54|35
1652170590000|2022-05-10 08:16:30|2397.78|2390.08|2396.85|2389.15|2397.8|2390.1|2396.82|2389.12|30
1652170600000|2022-05-10 08:16:40|2396.88|2389.18|2395.25|2387.55|2396.88|2389.18|2395.17|2387.47|31
1652170610000|2022-05-10 08:16:50|2395.22|2387.52|2394.97|2387.27|2395.26|2387.56|2394.92|2387.22|26
1652170620000|2022-05-10 08:17:00|2394.98|2387.28|2394.33|2386.63|2394.98|2387.28|2394.09|2386.39|31
1652170630000|2022-05-10 08:17:10|2394.31|2386.61|2393.93|2386.23|2394.71|2387.01|2392.81|2385.11|25
1652170640000|2022-05-10 08:17:20|2393.89|2386.19|2394.77|2387.07|2395.44|2387.74|2393.89|2386.19|28
1652170650000|2022-05-10 08:17:30|2394.67|2386.97|2394.56|2386.86|2394.78|2387.08|2393.89|2386.19|29
1652170660000|2022-05-10 08:17:40|2394.55|2386.85|2393.34|2385.64|2394.65|2386.95|2393.33|2385.63|33
1652170670000|2022-05-10 08:17:50|2393.19|2385.49|2391.36|2383.66|2393.34|2385.64|2391.36|2383.66|33
1652170680000|2022-05-10 08:18:00|2392.51|2384.81|2394.28|2386.58|2394.28|2386.58|2391.67|2383.97|35
1652170690000|2022-05-10 08:18:10|2394.3|2386.6|2396.53|2388.83|2396.91|2389.21|2394.3|2386.6|38
1652170700000|2022-05-10 08:18:20|2396.54|2388.84|2394.42|2386.72|2396.54|2388.84|2394.24|2386.54|39
1652170710000|2022-05-10 08:18:30|2394.38|2386.68|2394.93|2387.23|2395.17|2387.47|2394.38|2386.68|35
1652170720000|2022-05-10 08:18:40|2394.92|2387.22|2395.06|2387.36|2395.73|2388.03|2394.91|2387.21|39
1652170730000|2022-05-10 08:18:50|2395.09|2387.39|2393.59|2385.89|2395.69|2387.99|2393.57|2385.87|36
1652170740000|2022-05-10 08:19:00|2393.58|2385.88|2394.41|2386.71|2394.41|2386.71|2393.52|2385.82|27
1652170750000|2022-05-10 08:19:10|2394.3|2386.6|2393.8|2386.1|2394.64|2386.94|2393.74|2386.04|35
1652170760000|2022-05-10 08:19:20|2393.86|2386.16|2392.96|2385.26|2393.86|2386.16|2392.63|2384.93|27
1652170770000|2022-05-10 08:19:30|2392.97|2385.27|2393.3|2385.6|2393.38|2385.68|2392.97|2385.27|21
1652170780000|2022-05-10 08:19:40|2393.31|2385.61|2395.1|2387.4|2395.1|2387.4|2393.31|2385.61|38
1652170790000|2022-05-10 08:19:50|2394.87|2387.17|2394.75|2387.05|2395.04|2387.34|2394.26|2386.56|24
1652170800000|2022-05-10 08:20:00|2394.83|2387.13|2394.82|2387.12|2395.41|2387.71|2394.1|2386.4|33
1652170810000|2022-05-10 08:20:10|2394.86|2387.16|2397.49|2389.79|2397.73|2390.03|2394.14|2386.44|36
1652170820000|2022-05-10 08:20:20|2397.74|2390.04|2398.15|2390.45|2400.06|2392.36|2397.66|2389.96|39
1652170830000|2022-05-10 08:20:30|2398.19|2390.49|2397.61|2389.91|2398.32|2390.62|2397.29|2389.59|37
1652170840000|2022-05-10 08:20:40|2397.6|2389.9|2397.66|2389.96|2397.84|2390.14|2397.38|2389.68|32
1652170850000|2022-05-10 08:20:50|2397.63|2389.93|2396.6|2388.9|2397.84|2390.14|2396.24|2388.54|37
1652170860000|2022-05-10 08:21:00|2396.57|2388.87|2398.55|2390.85|2399.05|2391.35|2396.46|2388.76|37
1652170870000|2022-05-10 08:21:10|2398.43|2390.73|2397.18|2389.48|2398.57|2390.87|2396.8|2389.1|34
1652170880000|2022-05-10 08:21:20|2397.2|2389.5|2397.9|2390.2|2398.58|2390.88|2396.98|2389.28|36
1652170890000|2022-05-10 08:21:30|2397.89|2390.19|2397.25|2389.55|2397.89|2390.19|2396.79|2389.09|38
1652170900000|2022-05-10 08:21:40|2397.12|2389.42|2396.08|2388.38|2397.7|2390|2396.08|2388.38|37
1652170910000|2022-05-10 08:21:50|2395.91|2388.21|2394.63|2386.93|2395.91|2388.21|2394.5|2386.8|34
1652170920000|2022-05-10 08:22:00|2395.03|2387.33|2395.03|2387.33|2395.04|2387.34|2393.43|2385.73|31
1652170930000|2022-05-10 08:22:10|2394.99|2387.29|2394.34|2386.64|2395.15|2387.45|2393.87|2386.17|22
1652170940000|2022-05-10 08:22:20|2394.33|2386.63|2393.85|2386.15|2395.41|2387.71|2393.82|2386.12|28
1652170950000|2022-05-10 08:22:30|2394|2386.3|2394.94|2387.24|2394.95|2387.25|2393.67|2385.97|29
1652170960000|2022-05-10 08:22:40|2394.96|2387.26|2396.43|2388.73|2396.74|2389.04|2394.96|2387.26|35
1652170970000|2022-05-10 08:22:50|2396.26|2388.56|2396.15|2388.45|2397.13|2389.43|2395.81|2388.11|34
1652170980000|2022-05-10 08:23:00|2396.14|2388.44|2396.59|2388.89|2396.7|2389|2395.49|2387.79|35
1652170990000|2022-05-10 08:23:10|2396.63|2388.93|2397.58|2389.88|2397.69|2389.99|2395.98|2388.28|34
1652171000000|2022-05-10 08:23:20|2397.48|2389.78|2398.63|2390.93|2399.71|2392.01|2397.48|2389.78|35
1652171010000|2022-05-10 08:23:30|2399.02|2391.32|2398.92|2391.22|2399.03|2391.33|2397.33|2389.63|36
1652171020000|2022-05-10 08:23:40|2398.89|2391.19|2398.34|2390.64|2398.89|2391.19|2397.73|2390.03|35
1652171030000|2022-05-10 08:23:50|2398.18|2390.48|2398.47|2390.77|2399.44|2391.74|2397.94|2390.24|34
1652171040000|2022-05-10 08:24:00|2398.24|2390.54|2397.65|2389.95|2398.38|2390.68|2397.65|2389.95|36
1652171050000|2022-05-10 08:24:10|2397.57|2389.87|2398.57|2390.87|2399.31|2391.61|2396.2|2388.5|36
1652171060000|2022-05-10 08:24:20|2398.58|2390.88|2398.75|2391.05|2399.63|2391.93|2398.47|2390.77|38
1652171070000|2022-05-10 08:24:30|2399.13|2391.43|2398.04|2390.34|2399.34|2391.64|2397.47|2389.77|36
1652171080000|2022-05-10 08:24:40|2398.21|2390.51|2399.04|2391.34|2399.05|2391.35|2397.76|2390.06|34
1652171090000|2022-05-10 08:24:50|2398.89|2391.19|2398|2390.3|2399.29|2391.59|2397.53|2389.83|30
1652171100000|2022-05-10 08:25:00|2398.14|2390.44|2398.51|2390.81|2398.63|2390.93|2396.44|2388.74|33
1652171110000|2022-05-10 08:25:10|2398.46|2390.76|2397.8|2390.1|2398.47|2390.77|2397.66|2389.96|26
1652171120000|2022-05-10 08:25:20|2397.65|2389.95|2396.31|2388.61|2397.65|2389.95|2396.15|2388.45|29
1652171130000|2022-05-10 08:25:30|2396.3|2388.6|2394.61|2386.91|2396.3|2388.6|2394.59|2386.89|26
1652171140000|2022-05-10 08:25:40|2394.58|2386.88|2394.83|2387.13|2395.81|2388.11|2394.38|2386.68|32
1652171150000|2022-05-10 08:25:50|2394.9|2387.2|2395.95|2388.25|2396.17|2388.47|2394.5|2386.8|30
1652171160000|2022-05-10 08:26:00|2396|2388.3|2398.78|2391.08|2398.78|2391.08|2396|2388.3|34
1652171170000|2022-05-10 08:26:10|2398.4|2390.7|2398.19|2390.49|2398.78|2391.08|2397.63|2389.93|31
1652171180000|2022-05-10 08:26:20|2398.07|2390.37|2398.09|2390.39|2398.67|2390.97|2397.54|2389.84|35
1652171190000|2022-05-10 08:26:30|2398.08|2390.38|2398.24|2390.54|2398.31|2390.61|2397.97|2390.27|35
1652171200000|2022-05-10 08:26:40|2397.59|2389.89|2399.81|2392.11|2399.81|2392.11|2397.44|2389.74|38
1652171210000|2022-05-10 08:26:50|2399.94|2392.24|2400.01|2392.31|2400.66|2392.96|2399.71|2392.01|39
1652171220000|2022-05-10 08:27:00|2400.15|2392.45|2401.83|2394.13|2401.83|2394.13|2399.88|2392.18|34
1652171230000|2022-05-10 08:27:10|2401.4|2393.7|2399.76|2392.06|2401.4|2393.7|2399.76|2392.06|28
1652171240000|2022-05-10 08:27:20|2399.73|2392.03|2399.53|2391.83|2399.76|2392.06|2399.23|2391.53|28
1652171250000|2022-05-10 08:27:30|2399.58|2391.88|2399.02|2391.32|2399.61|2391.91|2398.83|2391.13|25
1652171260000|2022-05-10 08:27:40|2399.14|2391.44|2398.91|2391.21|2399.25|2391.55|2398.8|2391.1|26
1652171270000|2022-05-10 08:27:50|2398.9|2391.2|2401.57|2393.87|2401.8|2394.1|2398.76|2391.06|37
1652171280000|2022-05-10 08:28:00|2401.68|2393.98|2401.43|2393.73|2401.68|2393.98|2400.92|2393.22|31
1652171290000|2022-05-10 08:28:10|2401.42|2393.72|2401.47|2393.77|2401.58|2393.88|2400.63|2392.93|36
1652171300000|2022-05-10 08:28:20|2401.45|2393.75|2402.87|2395.17|2402.87|2395.17|2401.45|2393.75|32
1652171310000|2022-05-10 08:28:30|2402.99|2395.29|2403.45|2395.75|2403.95|2396.25|2402.99|2395.29|29
1652171320000|2022-05-10 08:28:40|2403.5|2395.8|2402.65|2394.95|2403.5|2395.8|2402.24|2394.54|33
1652171330000|2022-05-10 08:28:50|2402.66|2394.96|2401.52|2393.82|2402.8|2395.1|2401.39|2393.69|31
1652171340000|2022-05-10 08:29:00|2401.4|2393.7|2401.2|2393.5|2401.68|2393.98|2401|2393.3|32
1652171350000|2022-05-10 08:29:10|2400.98|2393.28|2401.88|2394.18|2401.95|2394.25|2400.98|2393.28|30
1652171360000|2022-05-10 08:29:20|2401.89|2394.19|2401.15|2393.45|2402.07|2394.37|2401.15|2393.45|38
1652171370000|2022-05-10 08:29:30|2401.75|2394.05|2401.83|2394.13|2402.06|2394.36|2400.93|2393.23|31
1652171380000|2022-05-10 08:29:40|2401.85|2394.15|2403.81|2396.11|2404.08|2396.38|2401.75|2394.05|34
1652171390000|2022-05-10 08:29:50|2403.06|2395.36|2403.14|2395.44|2403.28|2395.58|2402.18|2394.48|33
1652171400000|2022-05-10 08:30:00|2403.09|2395.39|2403.02|2395.32|2404.07|2396.37|2402.86|2395.16|33
1652171410000|2022-05-10 08:30:10|2403.04|2395.34|2404.01|2396.31|2404.55|2396.85|2403.04|2395.34|35
1652171420000|2022-05-10 08:30:20|2404.22|2396.52|2406.75|2399.05|2407.66|2399.96|2404.22|2396.52|38
1652171430000|2022-05-10 08:30:30|2406.72|2399.02|2406.5|2398.8|2407.1|2399.4|2406.03|2398.33|35
1652171440000|2022-05-10 08:30:40|2406.39|2398.69|2407.36|2399.66|2408.08|2400.38|2406.39|2398.69|38
1652171450000|2022-05-10 08:30:50|2407.31|2399.61|2406.28|2398.58|2407.31|2399.61|2406.28|2398.58|31
1652171460000|2022-05-10 08:31:00|2406.42|2398.72|2404.66|2396.96|2407.14|2399.44|2404.53|2396.83|38
1652171470000|2022-05-10 08:31:10|2404.89|2397.19|2403.06|2395.36|2405.07|2397.37|2403.06|2395.36|38
1652171480000|2022-05-10 08:31:20|2403.07|2395.37|2402.38|2394.68|2403.86|2396.16|2402.37|2394.67|35
1652171490000|2022-05-10 08:31:30|2402.36|2394.66|2401.77|2394.07|2402.6|2394.9|2401.47|2393.77|37
1652171500000|2022-05-10 08:31:40|2401.82|2394.12|2401.8|2394.1|2402.26|2394.56|2400.81|2393.11|33
1652171510000|2022-05-10 08:31:50|2402.01|2394.31|2401.18|2393.48|2402.01|2394.31|2401.18|2393.48|24
1652171520000|2022-05-10 08:32:00|2401.1|2393.4|2401.31|2393.61|2401.45|2393.75|2400.99|2393.29|24
1652171530000|2022-05-10 08:32:10|2401.32|2393.62|2401.16|2393.46|2401.43|2393.73|2401.16|2393.46|28
1652171540000|2022-05-10 08:32:20|2401.2|2393.5|2401.31|2393.61|2401.31|2393.61|2399.48|2391.78|36
1652171550000|2022-05-10 08:32:30|2401.38|2393.68|2401.56|2393.86|2402.42|2394.72|2401.3|2393.6|34
1652171560000|2022-05-10 08:32:40|2401.57|2393.87|2401.63|2393.93|2401.81|2394.11|2401.39|2393.69|28
1652171570000|2022-05-10 08:32:50|2401.7|2394|2401.12|2393.42|2401.7|2394|2401.12|2393.42|26
1652171580000|2022-05-10 08:33:00|2400.99|2393.29|2400.85|2393.15|2401.25|2393.55|2400.77|2393.07|20
1652171590000|2022-05-10 08:33:10|2400.67|2392.97|2399.03|2391.33|2400.77|2393.07|2399.03|2391.33|31
1652171600000|2022-05-10 08:33:20|2399.2|2391.5|2398.38|2390.68|2399.51|2391.81|2398.38|2390.68|37
1652171610000|2022-05-10 08:33:30|2398.39|2390.69|2398.34|2390.64|2398.9|2391.2|2398.08|2390.38|31
1652171620000|2022-05-10 08:33:40|2398.24|2390.54|2392.24|2384.54|2398.24|2390.54|2391.54|2383.84|37
1652171630000|2022-05-10 08:33:50|2392.77|2385.07|2390.94|2383.24|2392.77|2385.07|2390.49|2382.79|40
1652171640000|2022-05-10 08:34:00|2390.18|2382.48|2389.04|2381.34|2390.99|2383.29|2388.51|2380.81|34
1652171650000|2022-05-10 08:34:10|2389.27|2381.57|2389.18|2381.48|2390.48|2382.78|2388.01|2380.31|36
1652171660000|2022-05-10 08:34:20|2389.16|2381.46|2390.1|2382.4|2390.1|2382.4|2389.12|2381.42|33
1652171670000|2022-05-10 08:34:30|2390.07|2382.37|2391.32|2383.62|2391.93|2384.23|2389.53|2381.83|33
1652171680000|2022-05-10 08:34:40|2391.56|2383.86|2393.77|2386.07|2393.84|2386.14|2391.56|2383.86|38
1652171690000|2022-05-10 08:34:50|2393.67|2385.97|2393.51|2385.81|2393.83|2386.13|2393.02|2385.32|28
1652171700000|2022-05-10 08:35:00|2393.59|2385.89|2392.93|2385.23|2393.86|2386.16|2392.84|2385.14|31
1652171710000|2022-05-10 08:35:10|2392.94|2385.24|2396.92|2389.22|2396.92|2389.22|2392.94|2385.24|37
1652171720000|2022-05-10 08:35:20|2396.8|2389.1|2398.55|2390.85|2399.02|2391.32|2396.17|2388.47|39
1652171730000|2022-05-10 08:35:30|2398.67|2390.97|2399.91|2392.21|2399.91|2392.21|2398.21|2390.51|39
1652171740000|2022-05-10 08:35:40|2399.9|2392.2|2398.13|2390.43|2399.9|2392.2|2397.65|2389.95|34
1652171750000|2022-05-10 08:35:50|2397.62|2389.92|2395.58|2387.88|2398.24|2390.54|2395.35|2387.65|37
1652171760000|2022-05-10 08:36:00|2395.63|2387.93|2399.48|2391.78|2399.48|2391.78|2395.56|2387.86|38
1652171770000|2022-05-10 08:36:10|2399.23|2391.53|2400.31|2392.61|2400.93|2393.23|2399.02|2391.32|32
1652171780000|2022-05-10 08:36:20|2400.63|2392.93|2397.7|2390|2401.08|2393.38|2397.69|2389.99|40
1652171790000|2022-05-10 08:36:30|2397.71|2390.01|2398.51|2390.81|2398.63|2390.93|2397.56|2389.86|37
1652171800000|2022-05-10 08:36:40|2398.34|2390.64|2397.57|2389.87|2398.58|2390.88|2397.34|2389.64|34
1652171810000|2022-05-10 08:36:50|2397.52|2389.82|2396.96|2389.26|2397.52|2389.82|2396.25|2388.55|36
1652171820000|2022-05-10 08:37:00|2396.97|2389.27|2393.37|2385.67|2396.99|2389.29|2393.37|2385.67|38
1652171830000|2022-05-10 08:37:10|2393.34|2385.64|2391.19|2383.49|2393.53|2385.83|2391.19|2383.49|35
1652171840000|2022-05-10 08:37:20|2391.7|2384|2391.76|2384.06|2392.31|2384.61|2391.4|2383.7|36
1652171850000|2022-05-10 08:37:30|2391.96|2384.26|2395.02|2387.32|2395.58|2387.88|2391.94|2384.24|39
1652171860000|2022-05-10 08:37:40|2394.98|2387.28|2395.48|2387.78|2395.48|2387.78|2394.79|2387.09|37
1652171870000|2022-05-10 08:37:50|2395.49|2387.79|2396.19|2388.49|2396.45|2388.75|2395.49|2387.79|32
1652171880000|2022-05-10 08:38:00|2396.21|2388.51|2394.37|2386.67|2396.23|2388.53|2394.17|2386.47|34
1652171890000|2022-05-10 08:38:10|2394.4|2386.7|2393.52|2385.82|2394.4|2386.7|2393.45|2385.75|29
1652171900000|2022-05-10 08:38:20|2393.51|2385.81|2391.27|2383.57|2393.67|2385.97|2391.08|2383.38|33
1652171910000|2022-05-10 08:38:30|2391.39|2383.69|2394.77|2387.07|2395.02|2387.32|2391.39|2383.69|36
1652171920000|2022-05-10 08:38:40|2394.78|2387.08|2395.58|2387.88|2395.66|2387.96|2394.52|2386.82|30
1652171930000|2022-05-10 08:38:50|2395.59|2387.89|2396.51|2388.81|2396.73|2389.03|2395.15|2387.45|39
1652171940000|2022-05-10 08:39:00|2396.42|2388.72|2396.45|2388.75|2396.51|2388.81|2396.03|2388.33|20
1652171950000|2022-05-10 08:39:10|2396.48|2388.78|2395.95|2388.25|2396.95|2389.25|2395.87|2388.17|29
1652171960000|2022-05-10 08:39:20|2395.96|2388.26|2395.02|2387.32|2396.01|2388.31|2394.36|2386.66|32
1652171970000|2022-05-10 08:39:30|2395.03|2387.33|2394.75|2387.05|2395.16|2387.46|2393.78|2386.08|33
1652171980000|2022-05-10 08:39:40|2394.82|2387.12|2395.91|2388.21|2395.91|2388.21|2394.82|2387.12|21
1652171990000|2022-05-10 08:39:50|2395.93|2388.23|2395.82|2388.12|2396.86|2389.16|2395.74|2388.04|31
1652172000000|2022-05-10 08:40:00|2395.75|2388.05|2396.05|2388.35|2396.05|2388.35|2395.5|2387.8|28
1652172010000|2022-05-10 08:40:10|2395.77|2388.07|2396.62|2388.92|2396.93|2389.23|2395.77|2388.07|34
1652172020000|2022-05-10 08:40:20|2396.76|2389.06|2396.14|2388.44|2396.93|2389.23|2395.9|2388.2|38
1652172030000|2022-05-10 08:40:30|2395.78|2388.08|2396.17|2388.47|2396.17|2388.47|2394.61|2386.91|32
1652172040000|2022-05-10 08:40:40|2395.38|2387.68|2392.34|2384.64|2395.38|2387.68|2391.7|2384|35
1652172050000|2022-05-10 08:40:50|2392.78|2385.08|2391.67|2383.97|2392.94|2385.24|2391.67|2383.97|32
1652172060000|2022-05-10 08:41:00|2391.66|2383.96|2395.07|2387.37|2395.52|2387.82|2391.66|2383.96|38
1652172070000|2022-05-10 08:41:10|2395.13|2387.43|2393.16|2385.46|2395.33|2387.63|2392.69|2384.99|35
1652172080000|2022-05-10 08:41:20|2393.12|2385.42|2394.61|2386.91|2395.21|2387.51|2392.19|2384.49|37
1652172090000|2022-05-10 08:41:30|2394.62|2386.92|2394.24|2386.54|2395.04|2387.34|2394.12|2386.42|29
1652172100000|2022-05-10 08:41:40|2394.26|2386.56|2394.19|2386.49|2394.62|2386.92|2394.06|2386.36|31
1652172110000|2022-05-10 08:41:50|2394.17|2386.47|2394.7|2387|2394.8|2387.1|2394|2386.3|30
1652172120000|2022-05-10 08:42:00|2394.98|2387.28|2394.31|2386.61|2394.99|2387.29|2394.25|2386.55|33
1652172130000|2022-05-10 08:42:10|2394.32|2386.62|2394.46|2386.76|2395.14|2387.44|2393.23|2385.53|36
1652172140000|2022-05-10 08:42:20|2394.44|2386.74|2394.65|2386.95|2394.99|2387.29|2394.27|2386.57|37
1652172150000|2022-05-10 08:42:30|2394.55|2386.85|2394.32|2386.62|2394.58|2386.88|2394.26|2386.56|28
1652172160000|2022-05-10 08:42:40|2394.16|2386.46|2395.21|2387.51|2395.21|2387.51|2394.16|2386.46|33
1652172170000|2022-05-10 08:42:50|2395.1|2387.4|2395.93|2388.23|2395.93|2388.23|2395.1|2387.4|26
1652172180000|2022-05-10 08:43:00|2395.79|2388.09|2396.8|2389.1|2397.32|2389.62|2395.69|2387.99|39
1652172190000|2022-05-10 08:43:10|2396.78|2389.08|2393.77|2386.07|2396.92|2389.22|2392.64|2384.94|37
1652172200000|2022-05-10 08:43:20|2393.73|2386.03|2392.22|2384.52|2393.87|2386.17|2392.22|2384.52|36
1652172210000|2022-05-10 08:43:30|2392.21|2384.51|2392.53|2384.83|2392.55|2384.85|2391.55|2383.85|32
1652172220000|2022-05-10 08:43:40|2392.54|2384.84|2392.19|2384.49|2392.98|2385.28|2392.18|2384.48|32
1652172230000|2022-05-10 08:43:50|2392.18|2384.48|2391.1|2383.4|2392.26|2384.56|2391.1|2383.4|24
1652172240000|2022-05-10 08:44:00|2391.08|2383.38|2394.97|2387.27|2394.97|2387.27|2390.89|2383.19|37
1652172250000|2022-05-10 08:44:10|2394.98|2387.28|2395.95|2388.25|2396.06|2388.36|2393.69|2385.99|34
1652172260000|2022-05-10 08:44:20|2395.91|2388.21|2395.31|2387.61|2396.08|2388.38|2395.24|2387.54|36
1652172270000|2022-05-10 08:44:30|2395.41|2387.71|2394.92|2387.22|2395.48|2387.78|2394.87|2387.17|26
1652172280000|2022-05-10 08:44:40|2394.93|2387.23|2394.77|2387.07|2395.26|2387.56|2394.15|2386.45|29
1652172290000|2022-05-10 08:44:50|2395.12|2387.42|2393.87|2386.17|2395.23|2387.53|2393.87|2386.17|32
1652172300000|2022-05-10 08:45:00|2393.69|2385.99|2396.66|2388.96|2396.68|2388.98|2393.67|2385.97|34
1652172310000|2022-05-10 08:45:10|2396.77|2389.07|2395.01|2387.31|2396.77|2389.07|2394.97|2387.27|29
1652172320000|2022-05-10 08:45:20|2394.87|2387.17|2394.6|2386.9|2395.1|2387.4|2394.6|2386.9|22
1652172330000|2022-05-10 08:45:30|2394.64|2386.94|2392.78|2385.08|2394.64|2386.94|2392.48|2384.78|36
1652172340000|2022-05-10 08:45:40|2392.97|2385.27|2391.78|2384.08|2392.98|2385.28|2391.48|2383.78|29
1652172350000|2022-05-10 08:45:50|2391.54|2383.84|2391.23|2383.53|2391.77|2384.07|2391.22|2383.52|32
1652172360000|2022-05-10 08:46:00|2391.22|2383.52|2388.9|2381.2|2391.43|2383.73|2388.9|2381.2|30
1652172370000|2022-05-10 08:46:10|2389.42|2381.72|2388.59|2380.89|2389.7|2382|2388.09|2380.39|35
1652172380000|2022-05-10 08:46:20|2388.38|2380.68|2388.02|2380.32|2389.44|2381.74|2388.02|2380.32|35
1652172390000|2022-05-10 08:46:30|2388.01|2380.31|2387.85|2380.15|2388.16|2380.46|2387.85|2380.15|22
1652172400000|2022-05-10 08:46:40|2387.71|2380.01|2387.77|2380.07|2388.23|2380.53|2387.68|2379.98|20
1652172410000|2022-05-10 08:46:50|2387.92|2380.22|2388.91|2381.21|2388.92|2381.22|2387.71|2380.01|27
1652172420000|2022-05-10 08:47:00|2388.92|2381.22|2388.92|2381.22|2389.13|2381.43|2388.36|2380.66|24
1652172430000|2022-05-10 08:47:10|2388.99|2381.29|2392.04|2384.34|2392.04|2384.34|2388.99|2381.29|32
1652172440000|2022-05-10 08:47:20|2392.02|2384.32|2392.44|2384.74|2392.94|2385.24|2391.95|2384.25|38
1652172450000|2022-05-10 08:47:30|2392.51|2384.81|2392.02|2384.32|2393|2385.3|2390.88|2383.18|33
1652172460000|2022-05-10 08:47:40|2392.12|2384.42|2393.2|2385.5|2393.24|2385.54|2392.09|2384.39|34
1652172470000|2022-05-10 08:47:50|2393.22|2385.52|2394.27|2386.57|2394.9|2387.2|2393.22|2385.52|37
1652172480000|2022-05-10 08:48:00|2394.28|2386.58|2395.74|2388.04|2396.39|2388.69|2393.92|2386.22|34
1652172490000|2022-05-10 08:48:10|2395.6|2387.9|2394.57|2386.87|2395.6|2387.9|2394.55|2386.85|33
1652172500000|2022-05-10 08:48:20|2394.62|2386.92|2395.95|2388.25|2395.95|2388.25|2394.58|2386.88|33
1652172510000|2022-05-10 08:48:30|2395.93|2388.23|2398.44|2390.74|2398.51|2390.81|2395.93|2388.23|33
1652172520000|2022-05-10 08:48:40|2398.5|2390.8|2398.07|2390.37|2399.22|2391.52|2398.07|2390.37|34
1652172530000|2022-05-10 08:48:50|2397.82|2390.12|2393.87|2386.17|2397.82|2390.12|2393.87|2386.17|37
1652172540000|2022-05-10 08:49:00|2393.78|2386.08|2392.42|2384.72|2393.92|2386.22|2392.4|2384.7|35
1652172550000|2022-05-10 08:49:10|2392.53|2384.83|2392.11|2384.41|2392.75|2385.05|2392.09|2384.39|29
1652172560000|2022-05-10 08:49:20|2391.86|2384.16|2390.31|2382.61|2392.11|2384.41|2389.8|2382.1|39
1652172570000|2022-05-10 08:49:30|2390.03|2382.33|2389.4|2381.7|2390.03|2382.33|2389.15|2381.45|33
1652172580000|2022-05-10 08:49:40|2389.41|2381.71|2390.37|2382.67|2390.37|2382.67|2389.41|2381.71|34
1652172590000|2022-05-10 08:49:50|2390.41|2382.71|2389.71|2382.01|2390.44|2382.74|2389.71|2382.01|32
1652172600000|2022-05-10 08:50:00|2389.62|2381.92|2391.52|2383.82|2391.53|2383.83|2389.11|2381.41|34
1652172610000|2022-05-10 08:50:10|2391.5|2383.8|2392.3|2384.6|2392.81|2385.11|2391.29|2383.59|39
1652172620000|2022-05-10 08:50:20|2392.31|2384.61|2392.52|2384.82|2392.57|2384.87|2392.18|2384.48|34
1652172630000|2022-05-10 08:50:30|2392.58|2384.88|2394.99|2387.29|2394.99|2387.29|2392.55|2384.85|37
1652172640000|2022-05-10 08:50:40|2395.01|2387.31|2394.1|2386.4|2395.02|2387.32|2393.57|2385.87|35
1652172650000|2022-05-10 08:50:50|2394.29|2386.59|2392.8|2385.1|2394.29|2386.59|2392.6|2384.9|30
1652172660000|2022-05-10 08:51:00|2392.83|2385.13|2391.06|2383.36|2393.78|2386.08|2390.93|2383.23|37
1652172670000|2022-05-10 08:51:10|2391.08|2383.38|2391.23|2383.53|2391.39|2383.69|2390.58|2382.88|33
1652172680000|2022-05-10 08:51:20|2391.36|2383.66|2390.91|2383.21|2391.48|2383.78|2390.47|2382.77|30
1652172690000|2022-05-10 08:51:30|2390.92|2383.22|2391.31|2383.61|2391.33|2383.63|2390.92|2383.22|24
1652172700000|2022-05-10 08:51:40|2391.33|2383.63|2391.39|2383.69|2391.75|2384.05|2391.26|2383.56|34
1652172710000|2022-05-10 08:51:50|2391.4|2383.7|2391.88|2384.18|2393.16|2385.46|2391.4|2383.7|29
1652172720000|2022-05-10 08:52:00|2391.89|2384.19|2389.48|2381.78|2391.89|2384.19|2389.48|2381.78|30
1652172730000|2022-05-10 08:52:10|2389.45|2381.75|2391.01|2383.31|2391.01|2383.31|2388.42|2380.72|32
1652172740000|2022-05-10 08:52:20|2391.11|2383.41|2390.76|2383.06|2391.11|2383.41|2390.14|2382.44|34
1652172750000|2022-05-10 08:52:30|2390.77|2383.07|2390.57|2382.87|2391.7|2384|2390.45|2382.75|35
1652172760000|2022-05-10 08:52:40|2390.32|2382.62|2388.16|2380.46|2390.33|2382.63|2388.16|2380.46|36
1652172770000|2022-05-10 08:52:50|2388.25|2380.55|2386.55|2378.85|2388.38|2380.68|2386.38|2378.68|38
1652172780000|2022-05-10 08:53:00|2386.46|2378.76|2388.17|2380.47|2388.45|2380.75|2386.46|2378.76|33
1652172790000|2022-05-10 08:53:10|2388.35|2380.65|2386.18|2378.48|2388.35|2380.65|2386.11|2378.41|36
1652172800000|2022-05-10 08:53:20|2386.11|2378.41|2386|2378.3|2386.75|2379.05|2385.56|2377.86|36
1652172810000|2022-05-10 08:53:30|2386.37|2378.67|2384.12|2376.42|2386.37|2378.67|2383.74|2376.04|35
1652172820000|2022-05-10 08:53:40|2383.81|2376.11|2383.86|2376.16|2384.28|2376.58|2383.37|2375.67|38
1652172830000|2022-05-10 08:53:50|2382.88|2375.18|2384.68|2376.98|2385.16|2377.46|2382.88|2375.18|37
1652172840000|2022-05-10 08:54:00|2384.88|2377.18|2386.15|2378.45|2386.15|2378.45|2384.17|2376.47|34
1652172850000|2022-05-10 08:54:10|2386.22|2378.52|2386.57|2378.87|2386.57|2378.87|2385.23|2377.53|35
1652172860000|2022-05-10 08:54:20|2386.52|2378.82|2386.87|2379.17|2387.11|2379.41|2385.85|2378.15|37
1652172870000|2022-05-10 08:54:30|2386.83|2379.13|2386.26|2378.56|2387.1|2379.4|2386.26|2378.56|25
1652172880000|2022-05-10 08:54:40|2386.24|2378.54|2386.71|2379.01|2386.71|2379.01|2386.07|2378.37|27
1652172890000|2022-05-10 08:54:50|2386.32|2378.62|2386.06|2378.36|2386.57|2378.87|2385.97|2378.27|25
1652172900000|2022-05-10 08:55:00|2385.69|2377.99|2387.26|2379.56|2387.26|2379.56|2385.23|2377.53|35
1652172910000|2022-05-10 08:55:10|2386.87|2379.17|2387.62|2379.92|2388.08|2380.38|2386.87|2379.17|28
1652172920000|2022-05-10 08:55:20|2387.59|2379.89|2388.87|2381.17|2389.24|2381.54|2387.59|2379.89|38
1652172930000|2022-05-10 08:55:30|2389.04|2381.34|2389.43|2381.73|2389.93|2382.23|2388.89|2381.19|30
1652172940000|2022-05-10 08:55:40|2389.45|2381.75|2390.22|2382.52|2390.69|2382.99|2389.41|2381.71|33
1652172950000|2022-05-10 08:55:50|2390.21|2382.51|2389.49|2381.79|2390.27|2382.57|2389.27|2381.57|33
1652172960000|2022-05-10 08:56:00|2389.52|2381.82|2391.03|2383.33|2391.48|2383.78|2389.52|2381.82|34
1652172970000|2022-05-10 08:56:10|2391.04|2383.34|2391.37|2383.67|2391.44|2383.74|2390|2382.3|34
1652172980000|2022-05-10 08:56:20|2391.47|2383.77|2392.14|2384.44|2392.17|2384.47|2391.13|2383.43|33
1652172990000|2022-05-10 08:56:30|2392.2|2384.5|2391.18|2383.48|2392.33|2384.63|2390.8|2383.1|36
1652173000000|2022-05-10 08:56:40|2390.77|2383.07|2390.8|2383.1|2391.13|2383.43|2390.73|2383.03|30
1652173010000|2022-05-10 08:56:50|2390.82|2383.12|2390.9|2383.2|2391|2383.3|2390.16|2382.46|35
1652173020000|2022-05-10 08:57:00|2390.91|2383.21|2390.46|2382.76|2390.98|2383.28|2389.61|2381.91|30
1652173030000|2022-05-10 08:57:10|2390.34|2382.64|2391.59|2383.89|2391.76|2384.06|2390.34|2382.64|36
1652173040000|2022-05-10 08:57:20|2391.61|2383.91|2390.94|2383.24|2393.61|2385.91|2390.78|2383.08|38
1652173050000|2022-05-10 08:57:30|2390.54|2382.84|2389.23|2381.53|2391.13|2383.43|2388.69|2380.99|36
1652173060000|2022-05-10 08:57:40|2389.66|2381.96|2390.38|2382.68|2390.38|2382.68|2388.82|2381.12|38
1652173070000|2022-05-10 08:57:50|2390.32|2382.62|2390.32|2382.62|2391.12|2383.42|2390.09|2382.39|37
1652173080000|2022-05-10 08:58:00|2390.31|2382.61|2391.58|2383.88|2391.58|2383.88|2390.06|2382.36|30
1652173090000|2022-05-10 08:58:10|2391.59|2383.89|2390.75|2383.05|2391.94|2384.24|2390.75|2383.05|34
1652173100000|2022-05-10 08:58:20|2390.72|2383.02|2392.09|2384.39|2392.09|2384.39|2390.72|2383.02|20
1652173110000|2022-05-10 08:58:30|2391.93|2384.23|2391.68|2383.98|2392.45|2384.75|2391.68|2383.98|31
1652173120000|2022-05-10 08:58:40|2391.71|2384.01|2390.72|2383.02|2392.93|2385.23|2390.51|2382.81|32
1652173130000|2022-05-10 08:58:50|2390.75|2383.05|2392.47|2384.77|2392.47|2384.77|2390.66|2382.96|40
1652173140000|2022-05-10 08:59:00|2392.45|2384.75|2393.86|2386.16|2393.86|2386.16|2391.76|2384.06|37
1652173150000|2022-05-10 08:59:10|2393.84|2386.14|2391.5|2383.8|2395.49|2387.79|2391.39|2383.69|40
1652173160000|2022-05-10 08:59:20|2391.54|2383.84|2390.62|2382.92|2392.61|2384.91|2390.55|2382.85|38
1652173170000|2022-05-10 08:59:30|2390.52|2382.82|2390.25|2382.55|2390.63|2382.93|2390.09|2382.39|30
1652173180000|2022-05-10 08:59:40|2390.33|2382.63|2388.47|2380.77|2390.38|2382.68|2388.47|2380.77|35
1652173190000|2022-05-10 08:59:50|2388.52|2380.82|2389.4|2381.7|2389.57|2381.87|2388.52|2380.82|35
1652173200000|2022-05-10 09:00:00|2389.43|2381.73|2391.57|2383.87|2391.59|2383.89|2389.29|2381.59|38
1652173210000|2022-05-10 09:00:10|2391.56|2383.86|2390.36|2382.66|2391.59|2383.89|2390.1|2382.4|33
1652173220000|2022-05-10 09:00:20|2390.2|2382.5|2391.85|2384.15|2392.41|2384.71|2390.2|2382.5|36
1652173230000|2022-05-10 09:00:30|2391.93|2384.23|2392.55|2384.85|2393.17|2385.47|2391.93|2384.23|35
1652173240000|2022-05-10 09:00:40|2392.66|2384.96|2393.01|2385.31|2393.23|2385.53|2392.51|2384.81|28
1652173250000|2022-05-10 09:00:50|2393.13|2385.43|2393.68|2385.98|2393.68|2385.98|2392.56|2384.86|33
1652173260000|2022-05-10 09:01:00|2393.84|2386.14|2393.42|2385.72|2394.41|2386.71|2393.42|2385.72|32
1652173270000|2022-05-10 09:01:10|2393.5|2385.8|2394.55|2386.85|2394.56|2386.86|2393.5|2385.8|38
1652173280000|2022-05-10 09:01:20|2394.53|2386.83|2394.25|2386.55|2394.53|2386.83|2393.79|2386.09|36
1652173290000|2022-05-10 09:01:30|2394.21|2386.51|2394.28|2386.58|2395.25|2387.55|2393.96|2386.26|35
1652173300000|2022-05-10 09:01:40|2394.29|2386.59|2395.82|2388.12|2396.29|2388.59|2394.28|2386.58|37
1652173310000|2022-05-10 09:01:50|2396.18|2388.48|2395.04|2387.34|2396.18|2388.48|2394.62|2386.92|32
1652173320000|2022-05-10 09:02:00|2395.03|2387.33|2395.02|2387.32|2395.17|2387.47|2394.63|2386.93|34
1652173330000|2022-05-10 09:02:10|2394.87|2387.17|2394.89|2387.19|2395.1|2387.4|2394.41|2386.71|34
1652173340000|2022-05-10 09:02:20|2394.93|2387.23|2392.7|2385|2394.99|2387.29|2392.7|2385|31
1652173350000|2022-05-10 09:02:30|2392.61|2384.91|2392.16|2384.46|2393.18|2385.48|2392.02|2384.32|35
1652173360000|2022-05-10 09:02:40|2392.23|2384.53|2392.09|2384.39|2393.03|2385.33|2391.54|2383.84|33
1652173370000|2022-05-10 09:02:50|2392.05|2384.35|2392.8|2385.1|2392.88|2385.18|2391.83|2384.13|34
1652173380000|2022-05-10 09:03:00|2392.78|2385.08|2392.73|2385.03|2393.49|2385.79|2392.64|2384.94|34
1652173390000|2022-05-10 09:03:10|2392.82|2385.12|2393.55|2385.85|2393.66|2385.96|2392.74|2385.04|37
1652173400000|2022-05-10 09:03:20|2393.59|2385.89|2393.11|2385.41|2393.68|2385.98|2392.61|2384.91|38
1652173410000|2022-05-10 09:03:30|2392.98|2385.28|2394.6|2386.9|2394.6|2386.9|2392.75|2385.05|37
1652173420000|2022-05-10 09:03:40|2394.36|2386.66|2390.1|2382.4|2394.37|2386.67|2389.84|2382.14|38
1652173430000|2022-05-10 09:03:50|2390.11|2382.41|2389.63|2381.93|2390.28|2382.58|2389.63|2381.93|28
1652173440000|2022-05-10 09:04:00|2389.5|2381.8|2389.14|2381.44|2389.85|2382.15|2388.49|2380.79|27
1652173450000|2022-05-10 09:04:10|2389.08|2381.38|2388.45|2380.75|2389.32|2381.62|2388.4|2380.7|33
1652173460000|2022-05-10 09:04:20|2388.5|2380.8|2388.42|2380.72|2389.62|2381.92|2388.42|2380.72|29
1652173470000|2022-05-10 09:04:30|2388.24|2380.54|2388.23|2380.53|2389.04|2381.34|2387.92|2380.22|37
1652173480000|2022-05-10 09:04:40|2388.21|2380.51|2387.5|2379.8|2389.86|2382.16|2387.36|2379.66|31
1652173490000|2022-05-10 09:04:50|2387.62|2379.92|2388.25|2380.55|2388.63|2380.93|2387.62|2379.92|34
1652173500000|2022-05-10 09:05:00|2388.02|2380.32|2388.9|2381.2|2389.06|2381.36|2387.94|2380.24|36
1652173510000|2022-05-10 09:05:10|2388.91|2381.21|2390.55|2382.85|2390.83|2383.13|2388.91|2381.21|39
1652173520000|2022-05-10 09:05:20|2390.75|2383.05|2389.48|2381.78|2391.26|2383.56|2389.18|2381.48|35
1652173530000|2022-05-10 09:05:30|2389.55|2381.85|2389.61|2381.91|2389.67|2381.97|2389.3|2381.6|35
1652173540000|2022-05-10 09:05:40|2389.59|2381.89|2389.69|2381.99|2389.8|2382.1|2389.53|2381.83|30
1652173550000|2022-05-10 09:05:50|2389.58|2381.88|2389.17|2381.47|2389.73|2382.03|2387.46|2379.76|37
1652173560000|2022-05-10 09:06:00|2389.31|2381.61|2389.75|2382.05|2390.29|2382.59|2389.31|2381.61|35
1652173570000|2022-05-10 09:06:10|2389.78|2382.08|2389.35|2381.65|2389.78|2382.08|2388.76|2381.06|38
1652173580000|2022-05-10 09:06:20|2389.36|2381.66|2389.25|2381.55|2389.43|2381.73|2388.64|2380.94|30
1652173590000|2022-05-10 09:06:30|2389.35|2381.65|2389.19|2381.49|2389.42|2381.72|2388.5|2380.8|35
1652173600000|2022-05-10 09:06:40|2389.46|2381.76|2388.76|2381.06|2389.58|2381.88|2388.14|2380.44|33
1652173610000|2022-05-10 09:06:50|2388.85|2381.15|2386.81|2379.11|2389.16|2381.46|2386.81|2379.11|35
1652173620000|2022-05-10 09:07:00|2386.99|2379.29|2389.82|2382.12|2389.82|2382.12|2386.24|2378.54|36
1652173630000|2022-05-10 09:07:10|2389.96|2382.26|2388.47|2380.77|2391.06|2383.36|2388.05|2380.35|38
1652173640000|2022-05-10 09:07:20|2388.42|2380.72|2386.47|2378.77|2388.67|2380.97|2386.28|2378.58|41
1652173650000|2022-05-10 09:07:30|2386.39|2378.69|2385.93|2378.23|2386.46|2378.76|2385.84|2378.14|34
1652173660000|2022-05-10 09:07:40|2385.92|2378.22|2386.29|2378.59|2387.47|2379.77|2385.55|2377.85|37
1652173670000|2022-05-10 09:07:50|2386.32|2378.62|2385.57|2377.87|2386.46|2378.76|2385.56|2377.86|38
1652173680000|2022-05-10 09:08:00|2385.65|2377.95|2386.55|2378.85|2386.55|2378.85|2385.5|2377.8|31
1652173690000|2022-05-10 09:08:10|2386.51|2378.81|2386.27|2378.57|2387.35|2379.65|2386.23|2378.53|30
1652173700000|2022-05-10 09:08:20|2386.55|2378.85|2386.06|2378.36|2386.69|2378.99|2386.06|2378.36|36
1652173710000|2022-05-10 09:08:30|2386|2378.3|2385.45|2377.75|2386.06|2378.36|2385.45|2377.75|24
1652173720000|2022-05-10 09:08:40|2385.42|2377.72|2385.99|2378.29|2386|2378.3|2385.35|2377.65|28
1652173730000|2022-05-10 09:08:50|2386|2378.3|2385.62|2377.92|2386.05|2378.35|2385.59|2377.89|27
1652173740000|2022-05-10 09:09:00|2385.63|2377.93|2387.1|2379.4|2388.2|2380.5|2385.41|2377.71|30
1652173750000|2022-05-10 09:09:10|2387.14|2379.44|2387.6|2379.9|2388.32|2380.62|2387.1|2379.4|36
1652173760000|2022-05-10 09:09:20|2387.62|2379.92|2388.02|2380.32|2388.02|2380.32|2386.85|2379.15|35
1652173770000|2022-05-10 09:09:30|2388.17|2380.47|2391.02|2383.32|2391.02|2383.32|2387.8|2380.1|34
1652173780000|2022-05-10 09:09:40|2391.18|2383.48|2387.77|2380.07|2391.52|2383.82|2387.77|2380.07|38
1652173790000|2022-05-10 09:09:50|2387.78|2380.08|2387.84|2380.14|2387.84|2380.14|2385.37|2377.67|39
1652173800000|2022-05-10 09:10:00|2387.86|2380.16|2389.34|2381.64|2389.34|2381.64|2387.54|2379.84|38
1652173810000|2022-05-10 09:10:10|2389.5|2381.8|2390.19|2382.49|2390.91|2383.21|2389.5|2381.8|36
1652173820000|2022-05-10 09:10:20|2390.48|2382.78|2391.95|2384.25|2392.59|2384.89|2390.48|2382.78|37
1652173830000|2022-05-10 09:10:30|2391.92|2384.22|2392.35|2384.65|2392.63|2384.93|2391.07|2383.37|33
1652173840000|2022-05-10 09:10:40|2392.12|2384.42|2392.43|2384.73|2393.07|2385.37|2391.47|2383.77|35
1652173850000|2022-05-10 09:10:50|2392.47|2384.77|2391.13|2383.43|2392.48|2384.78|2391.02|2383.32|37
1652173860000|2022-05-10 09:11:00|2391.2|2383.5|2392.27|2384.57|2392.62|2384.92|2390.85|2383.15|35
1652173870000|2022-05-10 09:11:10|2392.26|2384.56|2393.53|2385.83|2393.53|2385.83|2392.2|2384.5|36
1652173880000|2022-05-10 09:11:20|2393.7|2386|2393.48|2385.78|2394.16|2386.46|2393.29|2385.59|32
1652173890000|2022-05-10 09:11:30|2393.5|2385.8|2393.87|2386.17|2394.21|2386.51|2392.71|2385.01|33
1652173900000|2022-05-10 09:11:40|2394.01|2386.31|2392.85|2385.15|2394.07|2386.37|2392.67|2384.97|35
1652173910000|2022-05-10 09:11:50|2392.73|2385.03|2394.48|2386.78|2394.48|2386.78|2392.73|2385.03|34
1652173920000|2022-05-10 09:12:00|2394.49|2386.79|2395.01|2387.31|2395.74|2388.04|2394.41|2386.71|31
1652173930000|2022-05-10 09:12:10|2395.04|2387.34|2394.69|2386.99|2395.91|2388.21|2394.4|2386.7|34
1652173940000|2022-05-10 09:12:20|2394.72|2387.02|2391.74|2384.04|2394.76|2387.06|2391.61|2383.91|35
1652173950000|2022-05-10 09:12:30|2391.84|2384.14|2392.42|2384.72|2392.93|2385.23|2391.76|2384.06|34
1652173960000|2022-05-10 09:12:40|2392.95|2385.25|2394.52|2386.82|2394.52|2386.82|2392.3|2384.6|35
1652173970000|2022-05-10 09:12:50|2394.57|2386.87|2394.96|2387.26|2395.35|2387.65|2394.47|2386.77|32
1652173980000|2022-05-10 09:13:00|2394.97|2387.27|2394.35|2386.65|2395.01|2387.31|2394.1|2386.4|35
1652173990000|2022-05-10 09:13:10|2394.2|2386.5|2395.81|2388.11|2395.94|2388.24|2393.78|2386.08|34
1652174000000|2022-05-10 09:13:20|2395.76|2388.06|2396.26|2388.56|2396.26|2388.56|2395.28|2387.58|35
1652174010000|2022-05-10 09:13:30|2396.12|2388.42|2397.04|2389.34|2397.04|2389.34|2395.9|2388.2|33
1652174020000|2022-05-10 09:13:40|2396.98|2389.28|2397.99|2390.29|2398.38|2390.68|2396.98|2389.28|35
1652174030000|2022-05-10 09:13:50|2398.33|2390.63|2396.45|2388.75|2398.33|2390.63|2395.21|2387.51|37
1652174040000|2022-05-10 09:14:00|2396.27|2388.57|2396.32|2388.62|2396.34|2388.64|2395.61|2387.91|36
1652174050000|2022-05-10 09:14:10|2396.37|2388.67|2394.85|2387.15|2397.02|2389.32|2394.85|2387.15|36
1652174060000|2022-05-10 09:14:20|2395.24|2387.54|2395.9|2388.2|2396.24|2388.54|2395.1|2387.4|36
1652174070000|2022-05-10 09:14:30|2396.15|2388.45|2396.08|2388.38|2396.23|2388.53|2395.82|2388.12|24
1652174080000|2022-05-10 09:14:40|2396.11|2388.41|2395.54|2387.84|2396.18|2388.48|2395.28|2387.58|30
1652174090000|2022-05-10 09:14:50|2395.61|2387.91|2396.53|2388.83|2396.53|2388.83|2395.57|2387.87|28
1652174100000|2022-05-10 09:15:00|2396.55|2388.85|2399.63|2391.93|2399.67|2391.97|2396.55|2388.85|37
1652174110000|2022-05-10 09:15:10|2399.58|2391.88|2399.68|2391.98|2399.84|2392.14|2399.11|2391.41|35
1652174120000|2022-05-10 09:15:20|2399.69|2391.99|2399.23|2391.53|2399.69|2391.99|2399.03|2391.33|30
1652174130000|2022-05-10 09:15:30|2399.25|2391.55|2399.66|2391.96|2400.67|2392.97|2399.08|2391.38|40
1652174140000|2022-05-10 09:15:40|2399.89|2392.19|2399.45|2391.75|2400.21|2392.51|2399.36|2391.66|35
1652174150000|2022-05-10 09:15:50|2399.43|2391.73|2398.57|2390.87|2399.58|2391.88|2398.57|2390.87|37
1652174160000|2022-05-10 09:16:00|2398.66|2390.96|2398.19|2390.49|2398.83|2391.13|2398.11|2390.41|34
1652174170000|2022-05-10 09:16:10|2398.05|2390.35|2397.04|2389.34|2398.29|2390.59|2396.96|2389.26|33
1652174180000|2022-05-10 09:16:20|2397.03|2389.33|2397.68|2389.98|2397.74|2390.04|2396.77|2389.07|31
1652174190000|2022-05-10 09:16:30|2397.69|2389.99|2397.91|2390.21|2398.09|2390.39|2397.64|2389.94|30
1652174200000|2022-05-10 09:16:40|2397.92|2390.22|2397.05|2389.35|2397.92|2390.22|2397.03|2389.33|32
1652174210000|2022-05-10 09:16:50|2397.06|2389.36|2396.37|2388.67|2397.22|2389.52|2396.37|2388.67|31
1652174220000|2022-05-10 09:17:00|2396.33|2388.63|2397.68|2389.98|2397.74|2390.04|2396.33|2388.63|25
1652174230000|2022-05-10 09:17:10|2397.59|2389.89|2396.75|2389.05|2397.59|2389.89|2396.75|2389.05|36
1652174240000|2022-05-10 09:17:20|2396.94|2389.24|2396.63|2388.93|2397.07|2389.37|2396.45|2388.75|33
1652174250000|2022-05-10 09:17:30|2396.49|2388.79|2393.6|2385.9|2396.8|2389.1|2393.58|2385.88|37
1652174260000|2022-05-10 09:17:40|2393.83|2386.13|2392.92|2385.22|2393.83|2386.13|2392.83|2385.13|34
1652174270000|2022-05-10 09:17:50|2392.49|2384.79|2391.47|2383.77|2392.49|2384.79|2391.47|2383.77|31
1652174280000|2022-05-10 09:18:00|2391.48|2383.78|2392.55|2384.85|2392.55|2384.85|2391.48|2383.78|23
1652174290000|2022-05-10 09:18:10|2392.3|2384.6|2392.6|2384.9|2392.67|2384.97|2392.3|2384.6|26
1652174300000|2022-05-10 09:18:20|2393.04|2385.34|2392.51|2384.81|2393.25|2385.55|2392.26|2384.56|29
1652174310000|2022-05-10 09:18:30|2392.56|2384.86|2392.02|2384.32|2392.56|2384.86|2391.84|2384.14|30
1652174320000|2022-05-10 09:18:40|2392.03|2384.33|2390.94|2383.24|2392.03|2384.33|2390.71|2383.01|33
1652174330000|2022-05-10 09:18:50|2391.63|2383.93|2391.42|2383.72|2391.63|2383.93|2390.64|2382.94|30
1652174340000|2022-05-10 09:19:00|2391.46|2383.76|2391.65|2383.95|2392.09|2384.39|2391.23|2383.53|33
1652174350000|2022-05-10 09:19:10|2391.71|2384.01|2392.38|2384.68|2392.59|2384.89|2391.57|2383.87|37
1652174360000|2022-05-10 09:19:20|2392.18|2384.48|2392.28|2384.58|2392.49|2384.79|2391.82|2384.12|33
1652174370000|2022-05-10 09:19:30|2392.23|2384.53|2393.2|2385.5|2393.28|2385.58|2392.09|2384.39|36
1652174380000|2022-05-10 09:19:40|2392.7|2385|2393.66|2385.96|2394.14|2386.44|2392.7|2385|33
1652174390000|2022-05-10 09:19:50|2393.59|2385.89|2394.46|2386.76|2394.47|2386.77|2393.59|2385.89|32
1652174400000|2022-05-10 09:20:00|2394.48|2386.78|2395.12|2387.42|2395.78|2388.08|2394.47|2386.77|35
1652174410000|2022-05-10 09:20:10|2394.66|2386.96|2391.35|2383.65|2394.73|2387.03|2391.17|2383.47|34
1652174420000|2022-05-10 09:20:20|2391.39|2383.69|2391.18|2383.48|2391.53|2383.83|2391.17|2383.47|36
1652174430000|2022-05-10 09:20:30|2391.33|2383.63|2393.48|2385.78|2393.48|2385.78|2390.24|2382.54|32
1652174440000|2022-05-10 09:20:40|2393.45|2385.75|2394.35|2386.65|2394.7|2387|2393.45|2385.75|30
1652174450000|2022-05-10 09:20:50|2394.34|2386.64|2390.7|2383|2394.34|2386.64|2390.55|2382.85|32
1652174460000|2022-05-10 09:21:00|2390.87|2383.17|2388.48|2380.78|2391.03|2383.33|2388.48|2380.78|39
1652174470000|2022-05-10 09:21:10|2388.27|2380.57|2388.63|2380.93|2388.65|2380.95|2388.03|2380.33|35
1652174480000|2022-05-10 09:21:20|2388.42|2380.72|2387.99|2380.29|2388.71|2381.01|2387.95|2380.25|36
1652174490000|2022-05-10 09:21:30|2387.94|2380.24|2388.23|2380.53|2389.29|2381.59|2387.94|2380.24|35
1652174500000|2022-05-10 09:21:40|2388.31|2380.61|2387.33|2379.63|2388.48|2380.78|2387.23|2379.53|38
1652174510000|2022-05-10 09:21:50|2387.49|2379.79|2386.59|2378.89|2387.76|2380.06|2386.53|2378.83|35
1652174520000|2022-05-10 09:22:00|2386.53|2378.83|2387.86|2380.16|2388.37|2380.67|2386.16|2378.46|32
1652174530000|2022-05-10 09:22:10|2387.93|2380.23|2385.31|2377.61|2388.05|2380.35|2385.31|2377.61|29
1652174540000|2022-05-10 09:22:20|2385.12|2377.42|2383.97|2376.27|2385.58|2377.88|2383.9|2376.2|36
1652174550000|2022-05-10 09:22:30|2384.25|2376.55|2385.2|2377.5|2385.2|2377.5|2383.68|2375.98|31
1652174560000|2022-05-10 09:22:40|2384.17|2376.47|2384.43|2376.73|2385.3|2377.6|2383.98|2376.28|37
1652174570000|2022-05-10 09:22:50|2384.59|2376.89|2384.19|2376.49|2385.46|2377.76|2383.54|2375.84|29
1652174580000|2022-05-10 09:23:00|2383.97|2376.27|2384.58|2376.88|2386.04|2378.34|2383.94|2376.24|32
1652174590000|2022-05-10 09:23:10|2384.41|2376.71|2384.75|2377.05|2384.8|2377.1|2383.77|2376.07|39
1652174600000|2022-05-10 09:23:20|2384.65|2376.95|2384.3|2376.6|2386.78|2379.08|2384.27|2376.57|37
1652174610000|2022-05-10 09:23:30|2384.68|2376.98|2384.71|2377.01|2384.71|2377.01|2384.1|2376.4|35
1652174620000|2022-05-10 09:23:40|2384.69|2376.99|2385.04|2377.34|2385.04|2377.34|2384.61|2376.91|31
1652174630000|2022-05-10 09:23:50|2385.05|2377.35|2384.97|2377.27|2385.62|2377.92|2384.68|2376.98|36
1652174640000|2022-05-10 09:24:00|2385.03|2377.33|2384.52|2376.82|2385.03|2377.33|2384.15|2376.45|27
1652174650000|2022-05-10 09:24:10|2384.49|2376.79|2384.47|2376.77|2386.22|2378.52|2384.35|2376.65|32
1652174660000|2022-05-10 09:24:20|2384.27|2376.57|2382.71|2375.01|2384.42|2376.72|2382.08|2374.38|34
1652174670000|2022-05-10 09:24:30|2382.55|2374.85|2381.28|2373.58|2382.92|2375.22|2380.97|2373.27|33
1652174680000|2022-05-10 09:24:40|2381.41|2373.71|2379.25|2371.55|2381.41|2373.71|2379.25|2371.55|33
1652174690000|2022-05-10 09:24:50|2379.36|2371.66|2379.78|2372.08|2380.58|2372.88|2379.32|2371.62|31
1652174700000|2022-05-10 09:25:00|2379.58|2371.88|2383.06|2375.36|2383.48|2375.78|2379.58|2371.88|38
1652174710000|2022-05-10 09:25:10|2382.97|2375.27|2382.54|2374.84|2384.9|2377.2|2382.48|2374.78|38
1652174720000|2022-05-10 09:25:20|2381.97|2374.27|2380.87|2373.17|2381.97|2374.27|2380.43|2372.73|28
1652174730000|2022-05-10 09:25:30|2380.7|2373|2379.43|2371.73|2380.7|2373|2378.62|2370.92|27
1652174740000|2022-05-10 09:25:40|2379.42|2371.72|2380.05|2372.35|2380.23|2372.53|2379.31|2371.61|35
1652174750000|2022-05-10 09:25:50|2379.9|2372.2|2379.14|2371.44|2380.44|2372.74|2379.11|2371.41|38
1652174760000|2022-05-10 09:26:00|2379.15|2371.45|2379.54|2371.84|2379.54|2371.84|2378.17|2370.47|36
1652174770000|2022-05-10 09:26:10|2379.53|2371.83|2380.23|2372.53|2380.43|2372.73|2379.29|2371.59|37
1652174780000|2022-05-10 09:26:20|2380.22|2372.52|2380.13|2372.43|2380.95|2373.25|2379.85|2372.15|30
1652174790000|2022-05-10 09:26:30|2379.96|2372.26|2379.4|2371.7|2380.21|2372.51|2379.4|2371.7|30
1652174800000|2022-05-10 09:26:40|2380|2372.3|2382.36|2374.66|2382.4|2374.7|2380|2372.3|36
1652174810000|2022-05-10 09:26:50|2382.57|2374.87|2380.98|2373.28|2383.16|2375.46|2380.88|2373.18|33
1652174820000|2022-05-10 09:27:00|2381.08|2373.38|2381.23|2373.53|2381.86|2374.16|2380.56|2372.86|34
1652174830000|2022-05-10 09:27:10|2381.32|2373.62|2376.65|2368.95|2382.36|2374.66|2376.65|2368.95|36
1652174840000|2022-05-10 09:27:20|2376.46|2368.76|2380.56|2372.86|2380.82|2373.12|2376.46|2368.76|38
1652174850000|2022-05-10 09:27:30|2381|2373.3|2378.55|2370.85|2381.1|2373.4|2378.55|2370.85|39
1652174860000|2022-05-10 09:27:40|2378.54|2370.84|2377.65|2369.95|2378.91|2371.21|2377.57|2369.87|34
1652174870000|2022-05-10 09:27:50|2377.41|2369.71|2377.96|2370.26|2378.23|2370.53|2377.41|2369.71|36
1652174880000|2022-05-10 09:28:00|2377.25|2369.55|2377.32|2369.62|2379.06|2371.36|2377.06|2369.36|34
1652174890000|2022-05-10 09:28:10|2377.3|2369.6|2376.73|2369.03|2377.54|2369.84|2376.56|2368.86|37
1652174900000|2022-05-10 09:28:20|2377.02|2369.32|2376.61|2368.91|2377.67|2369.97|2375.78|2368.08|35
1652174910000|2022-05-10 09:28:30|2376.64|2368.94|2377.66|2369.96|2377.66|2369.96|2376.17|2368.47|39
1652174920000|2022-05-10 09:28:40|2377.71|2370.01|2375.53|2367.83|2377.74|2370.04|2375.53|2367.83|36
1652174930000|2022-05-10 09:28:50|2375.4|2367.7|2375.52|2367.82|2375.83|2368.13|2373.33|2365.63|37
1652174940000|2022-05-10 09:29:00|2375.36|2367.66|2374.87|2367.17|2375.57|2367.87|2374.22|2366.52|39
1652174950000|2022-05-10 09:29:10|2374.65|2366.95|2375.39|2367.69|2375.55|2367.85|2374.12|2366.42|39
1652174960000|2022-05-10 09:29:20|2375.35|2367.65|2374.05|2366.35|2376.24|2368.54|2373.32|2365.62|38
1652174970000|2022-05-10 09:29:30|2374.09|2366.39|2373.86|2366.16|2374.46|2366.76|2373.49|2365.79|34
1652174980000|2022-05-10 09:29:40|2374.26|2366.56|2370.95|2363.25|2374.49|2366.79|2370.34|2362.64|37
1652174990000|2022-05-10 09:29:50|2371.48|2363.78|2372.95|2365.25|2373.24|2365.54|2371.15|2363.45|38
1652175000000|2022-05-10 09:30:00|2373.03|2365.33|2375.55|2367.85|2375.63|2367.93|2373|2365.3|35
1652175010000|2022-05-10 09:30:10|2375.8|2368.1|2375.15|2367.45|2375.84|2368.14|2373.66|2365.96|38
1652175020000|2022-05-10 09:30:20|2375.01|2367.31|2375.1|2367.4|2376.15|2368.45|2374.69|2366.99|37
1652175030000|2022-05-10 09:30:30|2375.07|2367.37|2376.5|2368.8|2376.5|2368.8|2374.38|2366.68|32
1652175040000|2022-05-10 09:30:40|2376.37|2368.67|2376.66|2368.96|2376.71|2369.01|2376.35|2368.65|30
1652175050000|2022-05-10 09:30:50|2376.65|2368.95|2375.68|2367.98|2376.76|2369.06|2375.41|2367.71|37
1652175060000|2022-05-10 09:31:00|2375.96|2368.26|2374.63|2366.93|2376.45|2368.75|2374.36|2366.66|37
1652175070000|2022-05-10 09:31:10|2374.45|2366.75|2373.47|2365.77|2374.62|2366.92|2372.75|2365.05|35
1652175080000|2022-05-10 09:31:20|2374.33|2366.63|2373.57|2365.87|2374.99|2367.29|2373.57|2365.87|38
1652175090000|2022-05-10 09:31:30|2373.64|2365.94|2371.32|2363.62|2373.67|2365.97|2370.95|2363.25|37
1652175100000|2022-05-10 09:31:40|2371.47|2363.77|2370.56|2362.86|2371.58|2363.88|2370.31|2362.61|37
1652175110000|2022-05-10 09:31:50|2370.53|2362.83|2371.34|2363.64|2372.47|2364.77|2370.53|2362.83|40
1652175120000|2022-05-10 09:32:00|2371.02|2363.32|2373.06|2365.36|2373.06|2365.36|2370.67|2362.97|37
1652175130000|2022-05-10 09:32:10|2373.37|2365.67|2375.76|2368.06|2375.87|2368.17|2373.37|2365.67|37
1652175140000|2022-05-10 09:32:20|2376.13|2368.43|2376.06|2368.36|2376.61|2368.91|2375.8|2368.1|38
1652175150000|2022-05-10 09:32:30|2376.1|2368.4|2373.45|2365.75|2376.1|2368.4|2373.31|2365.61|35
1652175160000|2022-05-10 09:32:40|2373.78|2366.08|2373.24|2365.54|2373.93|2366.23|2373.24|2365.54|31
1652175170000|2022-05-10 09:32:50|2373.28|2365.58|2373.96|2366.26|2374.01|2366.31|2372.65|2364.95|36
1652175180000|2022-05-10 09:33:00|2374.04|2366.34|2375.4|2367.7|2375.4|2367.7|2373.72|2366.02|34
1652175190000|2022-05-10 09:33:10|2375.67|2367.97|2376.31|2368.61|2376.43|2368.73|2375.67|2367.97|34
1652175200000|2022-05-10 09:33:20|2376.37|2368.67|2373.54|2365.84|2376.5|2368.8|2373.26|2365.56|38
1652175210000|2022-05-10 09:33:30|2373.59|2365.89|2374.52|2366.82|2374.58|2366.88|2373.31|2365.61|37
1652175220000|2022-05-10 09:33:40|2374.3|2366.6|2371.43|2363.73|2374.5|2366.8|2371.4|2363.7|36
1652175230000|2022-05-10 09:33:50|2371.4|2363.7|2372.61|2364.91|2373.2|2365.5|2371.03|2363.33|36
1652175240000|2022-05-10 09:34:00|2372.34|2364.64|2375.07|2367.37|2375.07|2367.37|2372.34|2364.64|39
1652175250000|2022-05-10 09:34:10|2374.97|2367.27|2376.02|2368.32|2376.02|2368.32|2374.75|2367.05|36
1652175260000|2022-05-10 09:34:20|2376|2368.3|2375.65|2367.95|2376.83|2369.13|2375.05|2367.35|39
1652175270000|2022-05-10 09:34:30|2375.75|2368.05|2376.62|2368.92|2376.62|2368.92|2375.33|2367.63|38
1652175280000|2022-05-10 09:34:40|2376.47|2368.77|2376.14|2368.44|2377.3|2369.6|2375.86|2368.16|37
1652175290000|2022-05-10 09:34:50|2375.34|2367.64|2376.93|2369.23|2377.58|2369.88|2375.33|2367.63|39
1652175300000|2022-05-10 09:35:00|2376.87|2369.17|2377.93|2370.23|2377.99|2370.29|2376.87|2369.17|33
1652175310000|2022-05-10 09:35:10|2377.94|2370.24|2377.81|2370.11|2377.98|2370.28|2377.19|2369.49|31
1652175320000|2022-05-10 09:35:20|2377.75|2370.05|2378.86|2371.16|2378.94|2371.24|2377.7|2370|38
1652175330000|2022-05-10 09:35:30|2378.09|2370.39|2376.66|2368.96|2378.09|2370.39|2376.66|2368.96|35
1652175340000|2022-05-10 09:35:40|2376.49|2368.79|2375.23|2367.53|2376.56|2368.86|2374.86|2367.16|29
1652175350000|2022-05-10 09:35:50|2374.79|2367.09|2375.7|2368|2375.7|2368|2374.05|2366.35|33
1652175360000|2022-05-10 09:36:00|2375.76|2368.06|2373.98|2366.28|2376.15|2368.45|2373.81|2366.11|29
1652175370000|2022-05-10 09:36:10|2373.95|2366.25|2375.51|2367.81|2376.35|2368.65|2373.95|2366.25|38
1652175380000|2022-05-10 09:36:20|2375.5|2367.8|2378|2370.3|2378.18|2370.48|2375.5|2367.8|39
1652175390000|2022-05-10 09:36:30|2377.89|2370.19|2382.88|2375.18|2382.89|2375.19|2377.8|2370.1|39
1652175400000|2022-05-10 09:36:40|2382.6|2374.9|2383.06|2375.36|2383.78|2376.08|2381.67|2373.97|36
1652175410000|2022-05-10 09:36:50|2383.07|2375.37|2384.17|2376.47|2384.65|2376.95|2382.87|2375.17|35
1652175420000|2022-05-10 09:37:00|2382.78|2375.08|2383.3|2375.6|2383.49|2375.79|2381.9|2374.2|38
1652175430000|2022-05-10 09:37:10|2383.53|2375.83|2386.51|2378.81|2386.51|2378.81|2383.53|2375.83|38
1652175440000|2022-05-10 09:37:20|2386.31|2378.61|2385.82|2378.12|2386.7|2379|2385.55|2377.85|36
1652175450000|2022-05-10 09:37:30|2385.79|2378.09|2386.77|2379.07|2386.77|2379.07|2385.63|2377.93|37
1652175460000|2022-05-10 09:37:40|2386.74|2379.04|2387.45|2379.75|2387.6|2379.9|2386.36|2378.66|38
1652175470000|2022-05-10 09:37:50|2387.44|2379.74|2386.36|2378.66|2387.68|2379.98|2386.23|2378.53|34
1652175480000|2022-05-10 09:38:00|2386.4|2378.7|2385.6|2377.9|2386.52|2378.82|2385.32|2377.62|33
1652175490000|2022-05-10 09:38:10|2385.82|2378.12|2384.39|2376.69|2385.82|2378.12|2384.39|2376.69|37
1652175500000|2022-05-10 09:38:20|2384.8|2377.1|2389.3|2381.6|2389.3|2381.6|2383.27|2375.57|39
1652175510000|2022-05-10 09:38:30|2389.66|2381.96|2389.17|2381.47|2391.17|2383.47|2388.67|2380.97|40
1652175520000|2022-05-10 09:38:40|2389.32|2381.62|2390.63|2382.93|2390.95|2383.25|2388.31|2380.61|37
1652175530000|2022-05-10 09:38:50|2390.73|2383.03|2393.86|2386.16|2393.86|2386.16|2390.71|2383.01|36
1652175540000|2022-05-10 09:39:00|2393.74|2386.04|2393.01|2385.31|2393.74|2386.04|2392.42|2384.72|32
1652175550000|2022-05-10 09:39:10|2392.96|2385.26|2391.6|2383.9|2393.21|2385.51|2390.47|2382.77|35
1652175560000|2022-05-10 09:39:20|2391.56|2383.86|2390.75|2383.05|2391.65|2383.95|2390.02|2382.32|33
1652175570000|2022-05-10 09:39:30|2390.76|2383.06|2389.94|2382.24|2391.13|2383.43|2389.55|2381.85|35
1652175580000|2022-05-10 09:39:40|2389.96|2382.26|2394.42|2386.72|2394.74|2387.04|2389.96|2382.26|39
1652175590000|2022-05-10 09:39:50|2394.41|2386.71|2395.45|2387.75|2395.79|2388.09|2394.41|2386.71|34
1652175600000|2022-05-10 09:40:00|2395.46|2387.76|2397.66|2389.96|2398.02|2390.32|2395.46|2387.76|38
1652175610000|2022-05-10 09:40:10|2397.61|2389.91|2396.9|2389.2|2397.61|2389.91|2396.07|2388.37|38
1652175620000|2022-05-10 09:40:20|2397.12|2389.42|2395.47|2387.77|2397.12|2389.42|2395.39|2387.69|32
1652175630000|2022-05-10 09:40:30|2395.68|2387.98|2395.14|2387.44|2395.77|2388.07|2393.52|2385.82|39
1652175640000|2022-05-10 09:40:40|2395.02|2387.32|2393.54|2385.84|2395.76|2388.06|2393.54|2385.84|40
1652175650000|2022-05-10 09:40:50|2393.19|2385.49|2393.65|2385.95|2394.5|2386.8|2393.19|2385.49|39
1652175660000|2022-05-10 09:41:00|2393.64|2385.94|2393.47|2385.77|2394.41|2386.71|2393.47|2385.77|34
1652175670000|2022-05-10 09:41:10|2393.22|2385.52|2393.14|2385.44|2393.65|2385.95|2392.91|2385.21|31
1652175680000|2022-05-10 09:41:20|2393.01|2385.31|2392.4|2384.7|2393.14|2385.44|2392.38|2384.68|33
1652175690000|2022-05-10 09:41:30|2392.52|2384.82|2395.45|2387.75|2395.45|2387.75|2391.43|2383.73|38
1652175700000|2022-05-10 09:41:40|2395.29|2387.59|2395.58|2387.88|2395.74|2388.04|2394.59|2386.89|39
1652175710000|2022-05-10 09:41:50|2395.43|2387.73|2395.69|2387.99|2396.25|2388.55|2395.03|2387.33|35
1652175720000|2022-05-10 09:42:00|2395.23|2387.53|2399.6|2391.9|2400.12|2392.42|2394.83|2387.13|40
1652175730000|2022-05-10 09:42:10|2399.66|2391.96|2397.37|2389.67|2399.81|2392.11|2397.37|2389.67|36
1652175740000|2022-05-10 09:42:20|2397.39|2389.69|2396.47|2388.77|2397.63|2389.93|2396.18|2388.48|37
1652175750000|2022-05-10 09:42:30|2396.94|2389.24|2395.69|2387.99|2396.94|2389.24|2395.48|2387.78|37
1652175760000|2022-05-10 09:42:40|2395.95|2388.25|2395.77|2388.07|2397|2389.3|2395.77|2388.07|34
1652175770000|2022-05-10 09:42:50|2395.78|2388.08|2395.69|2387.99|2395.78|2388.08|2395.01|2387.31|36
1652175780000|2022-05-10 09:43:00|2396.31|2388.61|2394.57|2386.87|2397.07|2389.37|2394.55|2386.85|39
1652175790000|2022-05-10 09:43:10|2394.48|2386.78|2391.99|2384.29|2394.67|2386.97|2391.99|2384.29|38
1652175800000|2022-05-10 09:43:20|2392.29|2384.59|2390.05|2382.35|2392.29|2384.59|2388.79|2381.09|39
1652175810000|2022-05-10 09:43:30|2389.91|2382.21|2388.95|2381.25|2390.24|2382.54|2388.95|2381.25|40
1652175820000|2022-05-10 09:43:40|2389.37|2381.67|2388.5|2380.8|2389.63|2381.93|2387.35|2379.65|37
1652175830000|2022-05-10 09:43:50|2388.54|2380.84|2388.18|2380.48|2388.92|2381.22|2388.06|2380.36|37
1652175840000|2022-05-10 09:44:00|2388.25|2380.55|2388.27|2380.57|2389.68|2381.98|2388.06|2380.36|38
1652175850000|2022-05-10 09:44:10|2388.03|2380.33|2389.19|2381.49|2389.76|2382.06|2387.89|2380.19|33
1652175860000|2022-05-10 09:44:20|2389.26|2381.56|2390.66|2382.96|2390.9|2383.2|2389.14|2381.44|33
1652175870000|2022-05-10 09:44:30|2390.57|2382.87|2388.89|2381.19|2390.59|2382.89|2388.85|2381.15|18
1652175880000|2022-05-10 09:44:40|2389.11|2381.41|2388.71|2381.01|2389.81|2382.11|2388.69|2380.99|28
1652175890000|2022-05-10 09:44:50|2388.86|2381.16|2388.61|2380.91|2389|2381.3|2388.27|2380.57|33
1652175900000|2022-05-10 09:45:00|2388.54|2380.84|2387.96|2380.26|2388.9|2381.2|2387.96|2380.26|35
1652175910000|2022-05-10 09:45:10|2387.97|2380.27|2388.89|2381.19|2389.15|2381.45|2387.85|2380.15|37
1652175920000|2022-05-10 09:45:20|2388.67|2380.97|2387.6|2379.9|2388.81|2381.11|2387.6|2379.9|35
1652175930000|2022-05-10 09:45:30|2387.7|2380|2387.55|2379.85|2388.27|2380.57|2387.55|2379.85|33
1652175940000|2022-05-10 09:45:40|2386.07|2378.37|2383.78|2376.08|2386.38|2378.68|2383.1|2375.4|38
1652175950000|2022-05-10 09:45:50|2383.68|2375.98|2383.84|2376.14|2384.08|2376.38|2382.96|2375.26|38
1652175960000|2022-05-10 09:46:00|2383.9|2376.2|2384.6|2376.9|2385.23|2377.53|2383.8|2376.1|35
1652175970000|2022-05-10 09:46:10|2384.16|2376.46|2383.78|2376.08|2384.16|2376.46|2383.44|2375.74|36
1652175980000|2022-05-10 09:46:20|2383.86|2376.16|2383.75|2376.05|2384.02|2376.32|2383.29|2375.59|35
1652175990000|2022-05-10 09:46:30|2384.08|2376.38|2385.28|2377.58|2385.8|2378.1|2383.35|2375.65|39
1652176000000|2022-05-10 09:46:40|2384.64|2376.94|2383.75|2376.05|2384.93|2377.23|2383.75|2376.05|36
1652176010000|2022-05-10 09:46:50|2383.76|2376.06|2384.04|2376.34|2384.17|2376.47|2383.64|2375.94|32
1652176020000|2022-05-10 09:47:00|2384.15|2376.45|2386.08|2378.38|2386.08|2378.38|2384.08|2376.38|33
1652176030000|2022-05-10 09:47:10|2385.71|2378.01|2385.17|2377.47|2385.95|2378.25|2385.04|2377.34|37
1652176040000|2022-05-10 09:47:20|2385.44|2377.74|2384.01|2376.31|2385.44|2377.74|2383.85|2376.15|32
1652176050000|2022-05-10 09:47:30|2384|2376.3|2384.8|2377.1|2384.94|2377.24|2384|2376.3|28
1652176060000|2022-05-10 09:47:40|2384.93|2377.23|2386.7|2379|2386.75|2379.05|2384.93|2377.23|32
1652176070000|2022-05-10 09:47:50|2386.82|2379.12|2385.05|2377.35|2386.87|2379.17|2385.04|2377.34|35
1652176080000|2022-05-10 09:48:00|2385.06|2377.36|2384.5|2376.8|2385.14|2377.44|2384.06|2376.36|26
1652176090000|2022-05-10 09:48:10|2384.46|2376.76|2384.47|2376.77|2384.62|2376.92|2383.99|2376.29|34
1652176100000|2022-05-10 09:48:20|2384.48|2376.78|2385.39|2377.69|2385.55|2377.85|2384.48|2376.78|33
1652176110000|2022-05-10 09:48:30|2384.76|2377.06|2384.94|2377.24|2385.28|2377.58|2384.71|2377.01|31
1652176120000|2022-05-10 09:48:40|2385.11|2377.41|2384.58|2376.88|2385.49|2377.79|2384.58|2376.88|32
1652176130000|2022-05-10 09:48:50|2384.73|2377.03|2384.62|2376.92|2385|2377.3|2384.62|2376.92|24
1652176140000|2022-05-10 09:49:00|2384.66|2376.96|2384.9|2377.2|2384.9|2377.2|2384.57|2376.87|10
1652176150000|2022-05-10 09:49:10|2385.56|2377.86|2387.99|2380.29|2388.13|2380.43|2385.56|2377.86|33
1652176160000|2022-05-10 09:49:20|2387.93|2380.23|2390.48|2382.78|2390.95|2383.25|2387.91|2380.21|36
1652176170000|2022-05-10 09:49:30|2390.59|2382.89|2392.86|2385.16|2393.16|2385.46|2390.46|2382.76|38
1652176180000|2022-05-10 09:49:40|2393.17|2385.47|2392.53|2384.83|2393.18|2385.48|2390.83|2383.13|40
1652176190000|2022-05-10 09:49:50|2392.2|2384.5|2390.1|2382.4|2392.2|2384.5|2389.59|2381.89|38
1652176200000|2022-05-10 09:50:00|2390.28|2382.58|2390.83|2383.13|2391.16|2383.46|2390.15|2382.45|31
1652176210000|2022-05-10 09:50:10|2390.82|2383.12|2388.97|2381.27|2390.89|2383.19|2388.97|2381.27|27
1652176220000|2022-05-10 09:50:20|2389.16|2381.46|2388|2380.3|2389.29|2381.59|2387.88|2380.18|32
1652176230000|2022-05-10 09:50:30|2387.36|2379.66|2387.1|2379.4|2387.59|2379.89|2386.6|2378.9|35
1652176240000|2022-05-10 09:50:40|2387.3|2379.6|2386.93|2379.23|2387.69|2379.99|2386.33|2378.63|31
1652176250000|2022-05-10 09:50:50|2386.66|2378.96|2387.2|2379.5|2387.83|2380.13|2386.52|2378.82|25
1652176260000|2022-05-10 09:51:00|2386.85|2379.15|2385.8|2378.1|2386.85|2379.15|2385.1|2377.4|39
1652176270000|2022-05-10 09:51:10|2386.16|2378.46|2384.44|2376.74|2386.21|2378.51|2383.9|2376.2|33
1652176280000|2022-05-10 09:51:20|2384.62|2376.92|2386.02|2378.32|2386.15|2378.45|2384.62|2376.92|36
1652176290000|2022-05-10 09:51:30|2385.93|2378.23|2385.83|2378.13|2386.42|2378.72|2385.81|2378.11|31
1652176300000|2022-05-10 09:51:40|2386.03|2378.33|2385.36|2377.66|2386.03|2378.33|2385.18|2377.48|28
1652176310000|2022-05-10 09:51:50|2385.41|2377.71|2384.5|2376.8|2385.49|2377.79|2384.49|2376.79|18
1652176320000|2022-05-10 09:52:00|2384.38|2376.68|2384.33|2376.63|2384.6|2376.9|2384.1|2376.4|26
1652176330000|2022-05-10 09:52:10|2384.36|2376.66|2384.86|2377.16|2384.86|2377.16|2383.66|2375.96|27
1652176340000|2022-05-10 09:52:20|2383.66|2375.96|2385.37|2377.67|2385.98|2378.28|2383.66|2375.96|31
1652176350000|2022-05-10 09:52:30|2385.38|2377.68|2384.75|2377.05|2386.15|2378.45|2384.75|2377.05|38
1652176360000|2022-05-10 09:52:40|2384.88|2377.18|2383.3|2375.6|2384.88|2377.18|2383.15|2375.45|26
1652176370000|2022-05-10 09:52:50|2383.34|2375.64|2384.51|2376.81|2385.19|2377.49|2383.05|2375.35|37
1652176380000|2022-05-10 09:53:00|2384.53|2376.83|2384.81|2377.11|2384.9|2377.2|2384.33|2376.63|38
1652176390000|2022-05-10 09:53:10|2384.98|2377.28|2384.91|2377.21|2385.07|2377.37|2384.39|2376.69|33
1652176400000|2022-05-10 09:53:20|2385.09|2377.39|2384.93|2377.23|2385.19|2377.49|2384.74|2377.04|30
1652176410000|2022-05-10 09:53:30|2385.02|2377.32|2385.62|2377.92|2385.85|2378.15|2384.92|2377.22|28
1652176420000|2022-05-10 09:53:40|2385.74|2378.04|2385.67|2377.97|2385.79|2378.09|2385.06|2377.36|28
1652176430000|2022-05-10 09:53:50|2385.81|2378.11|2385.88|2378.18|2386.29|2378.59|2385.62|2377.92|34
1652176440000|2022-05-10 09:54:00|2385.9|2378.2|2385.58|2377.88|2387.24|2379.54|2385.58|2377.88|32
1652176450000|2022-05-10 09:54:10|2385.84|2378.14|2384.31|2376.61|2385.91|2378.21|2384.2|2376.5|34
1652176460000|2022-05-10 09:54:20|2384.25|2376.55|2381.34|2373.64|2384.28|2376.58|2380.64|2372.94|28
1652176470000|2022-05-10 09:54:30|2381.31|2373.61|2381.46|2373.76|2381.69|2373.99|2380.9|2373.2|32
1652176480000|2022-05-10 09:54:40|2381.38|2373.68|2381.24|2373.54|2381.8|2374.1|2380.69|2372.99|36
1652176490000|2022-05-10 09:54:50|2381.37|2373.67|2380.3|2372.6|2381.86|2374.16|2379.84|2372.14|37
1652176500000|2022-05-10 09:55:00|2380.37|2372.67|2379.19|2371.49|2381.1|2373.4|2379.16|2371.46|37
1652176510000|2022-05-10 09:55:10|2379.24|2371.54|2378.37|2370.67|2381|2373.3|2377.25|2369.55|38
1652176520000|2022-05-10 09:55:20|2378.65|2370.95|2378.33|2370.63|2378.65|2370.95|2378.09|2370.39|34
1652176530000|2022-05-10 09:55:30|2378.47|2370.77|2381.2|2373.5|2381.43|2373.73|2378.47|2370.77|34
1652176540000|2022-05-10 09:55:40|2381.45|2373.75|2381.08|2373.38|2382.37|2374.67|2381.06|2373.36|33
1652176550000|2022-05-10 09:55:50|2381.17|2373.47|2382.16|2374.46|2382.44|2374.74|2380.97|2373.27|31
1652176560000|2022-05-10 09:56:00|2382.35|2374.65|2382.69|2374.99|2382.69|2374.99|2381.32|2373.62|36
1652176570000|2022-05-10 09:56:10|2382.96|2375.26|2382.25|2374.55|2383.44|2375.74|2381.97|2374.27|32
1652176580000|2022-05-10 09:56:20|2382.29|2374.59|2381.34|2373.64|2382.66|2374.96|2381.2|2373.5|30
1652176590000|2022-05-10 09:56:30|2381.21|2373.51|2381.47|2373.77|2381.6|2373.9|2381|2373.3|33
1652176600000|2022-05-10 09:56:40|2381.46|2373.76|2382|2374.3|2382.02|2374.32|2380.85|2373.15|28
1652176610000|2022-05-10 09:56:50|2381.99|2374.29|2381.04|2373.34|2382.07|2374.37|2380.89|2373.19|25
1652176620000|2022-05-10 09:57:00|2381.12|2373.42|2380.84|2373.14|2381.17|2373.47|2380.27|2372.57|26
1652176630000|2022-05-10 09:57:10|2380.65|2372.95|2378.31|2370.61|2380.65|2372.95|2378.31|2370.61|32
1652176640000|2022-05-10 09:57:20|2377.69|2369.99|2377.95|2370.25|2378.64|2370.94|2377.15|2369.45|38
1652176650000|2022-05-10 09:57:30|2378.02|2370.32|2377.33|2369.63|2378.74|2371.04|2377.28|2369.58|31
1652176660000|2022-05-10 09:57:40|2376.87|2369.17|2377.54|2369.84|2377.73|2370.03|2376.26|2368.56|35
1652176670000|2022-05-10 09:57:50|2377.74|2370.04|2377.86|2370.16|2378.99|2371.29|2377.62|2369.92|38
1652176680000|2022-05-10 09:58:00|2377.83|2370.13|2377.93|2370.23|2378.48|2370.78|2377.25|2369.55|35
1652176690000|2022-05-10 09:58:10|2377.82|2370.12|2376.87|2369.17|2377.82|2370.12|2376.81|2369.11|24
1652176700000|2022-05-10 09:58:20|2377.01|2369.31|2376.48|2368.78|2377.01|2369.31|2375.93|2368.23|31
1652176710000|2022-05-10 09:58:30|2376.37|2368.67|2376.87|2369.17|2377|2369.3|2376.37|2368.67|33
1652176720000|2022-05-10 09:58:40|2376.63|2368.93|2378.39|2370.69|2378.79|2371.09|2376.41|2368.71|35
1652176730000|2022-05-10 09:58:50|2378.33|2370.63|2378.58|2370.88|2379.1|2371.4|2378.26|2370.56|33
1652176740000|2022-05-10 09:59:00|2378.23|2370.53|2377.08|2369.38|2378.3|2370.6|2377.08|2369.38|30
1652176750000|2022-05-10 09:59:10|2377.1|2369.4|2377.55|2369.85|2377.65|2369.95|2376.99|2369.29|26
1652176760000|2022-05-10 09:59:20|2377.4|2369.7|2377.31|2369.61|2377.9|2370.2|2377.29|2369.59|26
1652176770000|2022-05-10 09:59:30|2377.2|2369.5|2375.91|2368.21|2377.26|2369.56|2375.65|2367.95|34
1652176780000|2022-05-10 09:59:40|2376.02|2368.32|2377.64|2369.94|2378.18|2370.48|2376.02|2368.32|30
1652176790000|2022-05-10 09:59:50|2377.65|2369.95|2377.6|2369.9|2378.22|2370.52|2377.6|2369.9|32
1652176800000|2022-05-10 10:00:00|2377.87|2370.17|2379.14|2371.44|2379.18|2371.48|2376.69|2368.99|38
1652176810000|2022-05-10 10:00:10|2378.97|2371.27|2376.81|2369.11|2379.68|2371.98|2376.81|2369.11|37
1652176820000|2022-05-10 10:00:20|2376.75|2369.05|2376.88|2369.18|2377.53|2369.83|2376.75|2369.05|34
1652176830000|2022-05-10 10:00:30|2376.9|2369.2|2375.67|2367.97|2377.19|2369.49|2375.31|2367.61|31
1652176840000|2022-05-10 10:00:40|2376.01|2368.31|2374.47|2366.77|2376.69|2368.99|2374.47|2366.77|34
1652176850000|2022-05-10 10:00:50|2374.58|2366.88|2375.27|2367.57|2375.39|2367.69|2373.62|2365.92|38
1652176860000|2022-05-10 10:01:00|2375.56|2367.86|2379.11|2371.41|2379.17|2371.47|2375.56|2367.86|38
1652176870000|2022-05-10 10:01:10|2379.14|2371.44|2378.51|2370.81|2379.56|2371.86|2378.43|2370.73|38
1652176880000|2022-05-10 10:01:20|2378.47|2370.77|2378.75|2371.05|2378.75|2371.05|2377.26|2369.56|36
1652176890000|2022-05-10 10:01:30|2378.89|2371.19|2379.97|2372.27|2379.97|2372.27|2378.87|2371.17|35
1652176900000|2022-05-10 10:01:40|2379.84|2372.14|2378.05|2370.35|2379.89|2372.19|2377.99|2370.29|37
1652176910000|2022-05-10 10:01:50|2377.87|2370.17|2378.67|2370.97|2378.86|2371.16|2377.82|2370.12|34
1652176920000|2022-05-10 10:02:00|2378.95|2371.25|2378.6|2370.9|2379.12|2371.42|2378.38|2370.68|33
1652176930000|2022-05-10 10:02:10|2378.42|2370.72|2377.97|2370.27|2378.7|2371|2377.95|2370.25|32
1652176940000|2022-05-10 10:02:20|2378.08|2370.38|2378.64|2370.94|2378.76|2371.06|2377.97|2370.27|29
1652176950000|2022-05-10 10:02:30|2378.65|2370.95|2380.5|2372.8|2380.59|2372.89|2378.52|2370.82|31
1652176960000|2022-05-10 10:02:40|2380.51|2372.81|2379.82|2372.12|2380.97|2373.27|2379.82|2372.12|34
1652176970000|2022-05-10 10:02:50|2380.01|2372.31|2382.65|2374.95|2382.79|2375.09|2380.01|2372.31|34
1652176980000|2022-05-10 10:03:00|2382.74|2375.04|2383.43|2375.73|2383.58|2375.88|2382.73|2375.03|38
1652176990000|2022-05-10 10:03:10|2383.37|2375.67|2383.25|2375.55|2383.48|2375.78|2382.56|2374.86|34
1652177000000|2022-05-10 10:03:20|2383.21|2375.51|2384.08|2376.38|2385.37|2377.67|2383.21|2375.51|38
1652177010000|2022-05-10 10:03:30|2384.43|2376.73|2381.62|2373.92|2384.43|2376.73|2381.62|2373.92|38
1652177020000|2022-05-10 10:03:40|2381.56|2373.86|2378.26|2370.56|2381.56|2373.86|2377.78|2370.08|39
1652177030000|2022-05-10 10:03:50|2378.61|2370.91|2376.7|2369|2378.61|2370.91|2376.05|2368.35|39
1652177040000|2022-05-10 10:04:00|2376.35|2368.65|2374.48|2366.78|2376.5|2368.8|2374.48|2366.78|38
1652177050000|2022-05-10 10:04:10|2374.24|2366.54|2373.59|2365.89|2374.26|2366.56|2373.12|2365.42|38
1652177060000|2022-05-10 10:04:20|2373.45|2365.75|2372.85|2365.15|2373.7|2366|2372.53|2364.83|36
1652177070000|2022-05-10 10:04:30|2372.78|2365.08|2373.72|2366.02|2374.24|2366.54|2372.14|2364.44|37
1652177080000|2022-05-10 10:04:40|2373.59|2365.89|2374.54|2366.84|2374.76|2367.06|2373.49|2365.79|37
1652177090000|2022-05-10 10:04:50|2374.34|2366.64|2375.02|2367.32|2375.91|2368.21|2374.34|2366.64|34
1652177100000|2022-05-10 10:05:00|2375.03|2367.33|2377.92|2370.22|2378.12|2370.42|2375.03|2367.33|37
1652177110000|2022-05-10 10:05:10|2377.86|2370.16|2378.25|2370.55|2378.97|2371.27|2377.54|2369.84|34
1652177120000|2022-05-10 10:05:20|2378.28|2370.58|2378.92|2371.22|2379.46|2371.76|2378.28|2370.58|37
1652177130000|2022-05-10 10:05:30|2378.81|2371.11|2377.72|2370.02|2379.77|2372.07|2377.6|2369.9|33
1652177140000|2022-05-10 10:05:40|2377.65|2369.95|2377.43|2369.73|2378.34|2370.64|2377.35|2369.65|34
1652177150000|2022-05-10 10:05:50|2377.33|2369.63|2377.84|2370.14|2378.02|2370.32|2377.33|2369.63|34
1652177160000|2022-05-10 10:06:00|2377.85|2370.15|2377.77|2370.07|2378.06|2370.36|2377.68|2369.98|36
1652177170000|2022-05-10 10:06:10|2377.79|2370.09|2377.56|2369.86|2377.79|2370.09|2377.2|2369.5|32
1652177180000|2022-05-10 10:06:20|2377.5|2369.8|2377.98|2370.28|2378.74|2371.04|2377.5|2369.8|35
1652177190000|2022-05-10 10:06:30|2378.16|2370.46|2379.82|2372.12|2380.3|2372.6|2377.64|2369.94|37
1652177200000|2022-05-10 10:06:40|2380.04|2372.34|2379.01|2371.31|2380.28|2372.58|2378.85|2371.15|34
1652177210000|2022-05-10 10:06:50|2379.05|2371.35|2379.85|2372.15|2380.01|2372.31|2379.05|2371.35|30
1652177220000|2022-05-10 10:07:00|2380.17|2372.47|2379.92|2372.22|2380.44|2372.74|2379.74|2372.04|35
1652177230000|2022-05-10 10:07:10|2379.94|2372.24|2381.1|2373.4|2381.1|2373.4|2379.74|2372.04|34
1652177240000|2022-05-10 10:07:20|2380.77|2373.07|2377.7|2370|2381.05|2373.35|2377.67|2369.97|35
1652177250000|2022-05-10 10:07:30|2377.67|2369.97|2377.29|2369.59|2377.73|2370.03|2377.01|2369.31|28
1652177260000|2022-05-10 10:07:40|2377.15|2369.45|2378.34|2370.64|2378.34|2370.64|2377.15|2369.45|31
1652177270000|2022-05-10 10:07:50|2378.01|2370.31|2377.12|2369.42|2378.08|2370.38|2376.88|2369.18|30
1652177280000|2022-05-10 10:08:00|2377.1|2369.4|2375.11|2367.41|2377.32|2369.62|2374.73|2367.03|28
1652177290000|2022-05-10 10:08:10|2374.51|2366.81|2379.45|2371.75|2379.5|2371.8|2374.48|2366.78|39
1652177300000|2022-05-10 10:08:20|2379.46|2371.76|2376.76|2369.06|2379.46|2371.76|2376.72|2369.02|37
1652177310000|2022-05-10 10:08:30|2376.8|2369.1|2377.25|2369.55|2378.03|2370.33|2376.65|2368.95|39
1652177320000|2022-05-10 10:08:40|2377.26|2369.56|2374.45|2366.75|2377.26|2369.56|2374.39|2366.69|34
1652177330000|2022-05-10 10:08:50|2374.59|2366.89|2375.27|2367.57|2375.27|2367.57|2374.17|2366.47|35
1652177340000|2022-05-10 10:09:00|2375.5|2367.8|2374.87|2367.17|2375.65|2367.95|2374.69|2366.99|36
1652177350000|2022-05-10 10:09:10|2374.88|2367.18|2376.61|2368.91|2377.51|2369.81|2374.77|2367.07|39
1652177360000|2022-05-10 10:09:20|2376.64|2368.94|2377.53|2369.83|2377.98|2370.28|2376.64|2368.94|37
1652177370000|2022-05-10 10:09:30|2377.48|2369.78|2378.76|2371.06|2378.76|2371.06|2377.19|2369.49|38
1652177380000|2022-05-10 10:09:40|2379.1|2371.4|2379.5|2371.8|2379.75|2372.05|2378.7|2371|38
1652177390000|2022-05-10 10:09:50|2379.53|2371.83|2377.47|2369.77|2379.53|2371.83|2377.35|2369.65|38
1652177400000|2022-05-10 10:10:00|2377.49|2369.79|2378.94|2371.24|2379.02|2371.32|2377.42|2369.72|32
1652177410000|2022-05-10 10:10:10|2378.91|2371.21|2381.92|2374.22|2381.92|2374.22|2378.89|2371.19|36
1652177420000|2022-05-10 10:10:20|2381.93|2374.23|2381.5|2373.8|2382.19|2374.49|2381.28|2373.58|34
1652177430000|2022-05-10 10:10:30|2381.6|2373.9|2381.58|2373.88|2382.22|2374.52|2381.58|2373.88|32
1652177440000|2022-05-10 10:10:40|2381.53|2373.83|2381.27|2373.57|2381.53|2373.83|2380.97|2373.27|37
1652177450000|2022-05-10 10:10:50|2381.01|2373.31|2381.45|2373.75|2381.68|2373.98|2380.77|2373.07|35
1652177460000|2022-05-10 10:11:00|2381.47|2373.77|2381.83|2374.13|2382.72|2375.02|2381.47|2373.77|37
1652177470000|2022-05-10 10:11:10|2381.8|2374.1|2381.06|2373.36|2381.87|2374.17|2381.06|2373.36|35
1652177480000|2022-05-10 10:11:20|2380.83|2373.13|2380.41|2372.71|2380.83|2373.13|2379.59|2371.89|37
1652177490000|2022-05-10 10:11:30|2380.16|2372.46|2378.73|2371.03|2380.8|2373.1|2378.6|2370.9|38
1652177500000|2022-05-10 10:11:40|2378.72|2371.02|2378.18|2370.48|2378.76|2371.06|2377.85|2370.15|32
1652177510000|2022-05-10 10:11:50|2378.17|2370.47|2379.55|2371.85|2379.8|2372.1|2377.86|2370.16|33
1652177520000|2022-05-10 10:12:00|2379.49|2371.79|2379.29|2371.59|2379.97|2372.27|2378.75|2371.05|35
1652177530000|2022-05-10 10:12:10|2379.27|2371.57|2380.52|2372.82|2380.55|2372.85|2379.08|2371.38|37
1652177540000|2022-05-10 10:12:20|2380.47|2372.77|2380.01|2372.31|2380.58|2372.88|2379.3|2371.6|36
1652177550000|2022-05-10 10:12:30|2380.06|2372.36|2379.35|2371.65|2380.06|2372.36|2379.01|2371.31|35
1652177560000|2022-05-10 10:12:40|2379.36|2371.66|2379.23|2371.53|2380.07|2372.37|2379.17|2371.47|35
1652177570000|2022-05-10 10:12:50|2379.18|2371.48|2378.08|2370.38|2379.66|2371.96|2378.03|2370.33|35
1652177580000|2022-05-10 10:13:00|2377.89|2370.19|2377.64|2369.94|2378.37|2370.67|2377.32|2369.62|38
1652177590000|2022-05-10 10:13:10|2377.32|2369.62|2375.44|2367.74|2377.32|2369.62|2375.44|2367.74|32
1652177600000|2022-05-10 10:13:20|2375.45|2367.75|2375.55|2367.85|2375.87|2368.17|2375.01|2367.31|34
1652177610000|2022-05-10 10:13:30|2375.64|2367.94|2375.42|2367.72|2376.43|2368.73|2375.38|2367.68|36
1652177620000|2022-05-10 10:13:40|2375.74|2368.04|2375.64|2367.94|2375.8|2368.1|2375.32|2367.62|29
1652177630000|2022-05-10 10:13:50|2375.9|2368.2|2377.43|2369.73|2377.81|2370.11|2375.72|2368.02|31
1652177640000|2022-05-10 10:14:00|2377.48|2369.78|2377.97|2370.27|2377.97|2370.27|2377.22|2369.52|25
1652177650000|2022-05-10 10:14:10|2377.95|2370.25|2378.14|2370.44|2378.95|2371.25|2377.95|2370.25|35
1652177660000|2022-05-10 10:14:20|2378.34|2370.64|2378.26|2370.56|2378.34|2370.64|2377.98|2370.28|25
1652177670000|2022-05-10 10:14:30|2377.47|2369.77|2375.9|2368.2|2377.47|2369.77|2374.86|2367.16|36
1652177680000|2022-05-10 10:14:40|2375.81|2368.11|2375.45|2367.75|2376.02|2368.32|2375.1|2367.4|35
1652177690000|2022-05-10 10:14:50|2375.38|2367.68|2376.34|2368.64|2376.39|2368.69|2375.3|2367.6|29
1652177700000|2022-05-10 10:15:00|2376.4|2368.7|2377.98|2370.28|2378|2370.3|2376.4|2368.7|35
1652177710000|2022-05-10 10:15:10|2378.01|2370.31|2378.42|2370.72|2378.77|2371.07|2378.01|2370.31|29
1652177720000|2022-05-10 10:15:20|2378.27|2370.57|2378.19|2370.49|2378.43|2370.73|2377.78|2370.08|31
1652177730000|2022-05-10 10:15:30|2378.2|2370.5|2375.36|2367.66|2378.2|2370.5|2375.34|2367.64|39
1652177740000|2022-05-10 10:15:40|2375.43|2367.73|2376.57|2368.87|2376.57|2368.87|2374.45|2366.75|36
1652177750000|2022-05-10 10:15:50|2376.58|2368.88|2375.28|2367.58|2377.51|2369.81|2375.07|2367.37|34
1652177760000|2022-05-10 10:16:00|2375.3|2367.6|2374.38|2366.68|2375.43|2367.73|2374.38|2366.68|28
1652177770000|2022-05-10 10:16:10|2374.58|2366.88|2373.53|2365.83|2374.6|2366.9|2373.46|2365.76|33
1652177780000|2022-05-10 10:16:20|2373.58|2365.88|2372.94|2365.24|2374.23|2366.53|2371.84|2364.14|36
1652177790000|2022-05-10 10:16:30|2372.9|2365.2|2370.77|2363.07|2372.9|2365.2|2370.05|2362.35|34
1652177800000|2022-05-10 10:16:40|2370.56|2362.86|2373.93|2366.23|2374.21|2366.51|2370.56|2362.86|35
1652177810000|2022-05-10 10:16:50|2373.86|2366.16|2375.1|2367.4|2375.72|2368.02|2373.83|2366.13|33
1652177820000|2022-05-10 10:17:00|2374.93|2367.23|2372.76|2365.06|2375.03|2367.33|2372.64|2364.94|33
1652177830000|2022-05-10 10:17:10|2373.4|2365.7|2375.16|2367.46|2375.17|2367.47|2373.4|2365.7|40
1652177840000|2022-05-10 10:17:20|2375.17|2367.47|2376.92|2369.22|2377.66|2369.96|2375.15|2367.45|37
1652177850000|2022-05-10 10:17:30|2377.13|2369.43|2379.25|2371.55|2379.59|2371.89|2377.09|2369.39|34
1652177860000|2022-05-10 10:17:40|2379.34|2371.64|2379.47|2371.77|2380.27|2372.57|2378.91|2371.21|36
1652177870000|2022-05-10 10:17:50|2379.65|2371.95|2378.8|2371.1|2380|2372.3|2377.76|2370.06|36
1652177880000|2022-05-10 10:18:00|2378.92|2371.22|2378.83|2371.13|2379.13|2371.43|2378.66|2370.96|27
1652177890000|2022-05-10 10:18:10|2379.05|2371.35|2380.05|2372.35|2380.09|2372.39|2378.48|2370.78|26
1652177900000|2022-05-10 10:18:20|2380.59|2372.89|2380.76|2373.06|2381.39|2373.69|2380.24|2372.54|34
1652177910000|2022-05-10 10:18:30|2380.74|2373.04|2380.93|2373.23|2382.07|2374.37|2380.7|2373|35
1652177920000|2022-05-10 10:18:40|2380.91|2373.21|2382|2374.3|2382.38|2374.68|2380.91|2373.21|36
1652177930000|2022-05-10 10:18:50|2381.34|2373.64|2381.23|2373.53|2381.56|2373.86|2380.71|2373.01|37
1652177940000|2022-05-10 10:19:00|2381.03|2373.33|2380.76|2373.06|2382.24|2374.54|2380.33|2372.63|39
1652177950000|2022-05-10 10:19:10|2380.88|2373.18|2383.44|2375.74|2383.44|2375.74|2380.88|2373.18|36
1652177960000|2022-05-10 10:19:20|2383.6|2375.9|2383.36|2375.66|2384.22|2376.52|2383.35|2375.65|32
1652177970000|2022-05-10 10:19:30|2383.51|2375.81|2381.4|2373.7|2383.51|2375.81|2381.4|2373.7|32
1652177980000|2022-05-10 10:19:40|2381.36|2373.66|2381.62|2373.92|2381.64|2373.94|2381.24|2373.54|26
1652177990000|2022-05-10 10:19:50|2381.76|2374.06|2380.86|2373.16|2381.76|2374.06|2380.73|2373.03|24
1652178000000|2022-05-10 10:20:00|2380.33|2372.63|2381.03|2373.33|2381.14|2373.44|2379.53|2371.83|33
1652178010000|2022-05-10 10:20:10|2381.2|2373.5|2380.27|2372.57|2382.52|2374.82|2380.13|2372.43|37
1652178020000|2022-05-10 10:20:20|2380.28|2372.58|2377.83|2370.13|2380.28|2372.58|2377.57|2369.87|35
1652178030000|2022-05-10 10:20:30|2377.82|2370.12|2380.29|2372.59|2380.31|2372.61|2377.82|2370.12|36
1652178040000|2022-05-10 10:20:40|2380.3|2372.6|2380.38|2372.68|2380.67|2372.97|2379.61|2371.91|31
1652178050000|2022-05-10 10:20:50|2380.55|2372.85|2379.93|2372.23|2380.85|2373.15|2379.78|2372.08|36
1652178060000|2022-05-10 10:21:00|2379.99|2372.29|2379.95|2372.25|2380.55|2372.85|2379.58|2371.88|36
1652178070000|2022-05-10 10:21:10|2379.97|2372.27|2381.35|2373.65|2381.35|2373.65|2379.97|2372.27|35
1652178080000|2022-05-10 10:21:20|2381.37|2373.67|2382.02|2374.32|2382.33|2374.63|2381.07|2373.37|31
1652178090000|2022-05-10 10:21:30|2382.06|2374.36|2382.87|2375.17|2383.07|2375.37|2381.97|2374.27|31
1652178100000|2022-05-10 10:21:40|2382.98|2375.28|2381.3|2373.6|2383.3|2375.6|2381.3|2373.6|38
1652178110000|2022-05-10 10:21:50|2380.95|2373.25|2380.32|2372.62|2381.38|2373.68|2380.29|2372.59|33
1652178120000|2022-05-10 10:22:00|2380.33|2372.63|2380.74|2373.04|2380.78|2373.08|2379.75|2372.05|38
1652178130000|2022-05-10 10:22:10|2380.75|2373.05|2381.43|2373.73|2381.7|2374|2380.59|2372.89|35
1652178140000|2022-05-10 10:22:20|2381.44|2373.74|2381.22|2373.52|2381.63|2373.93|2380.91|2373.21|33
1652178150000|2022-05-10 10:22:30|2381.24|2373.54|2384.25|2376.55|2384.66|2376.96|2381.14|2373.44|38
1652178160000|2022-05-10 10:22:40|2384.16|2376.46|2384.31|2376.61|2385.22|2377.52|2384.16|2376.46|29
1652178170000|2022-05-10 10:22:50|2384.29|2376.59|2384.7|2377|2384.76|2377.06|2383.9|2376.2|28
1652178180000|2022-05-10 10:23:00|2384.64|2376.94|2383.99|2376.29|2384.64|2376.94|2383.37|2375.67|36
1652178190000|2022-05-10 10:23:10|2383.98|2376.28|2384.21|2376.51|2385.58|2377.88|2383.98|2376.28|35
1652178200000|2022-05-10 10:23:20|2384.22|2376.52|2384.42|2376.72|2385.12|2377.42|2384.12|2376.42|31
1652178210000|2022-05-10 10:23:30|2384.4|2376.7|2386.78|2379.08|2387.08|2379.38|2383.99|2376.29|34
1652178220000|2022-05-10 10:23:40|2386.7|2379|2387.35|2379.65|2387.59|2379.89|2386.03|2378.33|38
1652178230000|2022-05-10 10:23:50|2387.39|2379.69|2386.14|2378.44|2388.17|2380.47|2386.14|2378.44|37
1652178240000|2022-05-10 10:24:00|2386.16|2378.46|2387.75|2380.05|2387.75|2380.05|2385.75|2378.05|39
1652178250000|2022-05-10 10:24:10|2387.77|2380.07|2386.77|2379.07|2388.06|2380.36|2386.48|2378.78|35
1652178260000|2022-05-10 10:24:20|2386.96|2379.26|2386.58|2378.88|2387.27|2379.57|2386.29|2378.59|38
1652178270000|2022-05-10 10:24:30|2386.32|2378.62|2386.47|2378.77|2386.89|2379.19|2386.32|2378.62|33
1652178280000|2022-05-10 10:24:40|2386.48|2378.78|2386.61|2378.91|2386.77|2379.07|2386.48|2378.78|30
1652178290000|2022-05-10 10:24:50|2386.62|2378.92|2385.71|2378.01|2386.68|2378.98|2385.62|2377.92|36
1652178300000|2022-05-10 10:25:00|2385.72|2378.02|2385.76|2378.06|2385.94|2378.24|2385.21|2377.51|35
1652178310000|2022-05-10 10:25:10|2385.78|2378.08|2385.82|2378.12|2386.22|2378.52|2385.58|2377.88|30
1652178320000|2022-05-10 10:25:20|2385.57|2377.87|2386.07|2378.37|2386.18|2378.48|2385.57|2377.87|33
1652178330000|2022-05-10 10:25:30|2386.48|2378.78|2386.79|2379.09|2387.05|2379.35|2386.31|2378.61|35
1652178340000|2022-05-10 10:25:40|2386.63|2378.93|2386.25|2378.55|2386.99|2379.29|2386.1|2378.4|33
1652178350000|2022-05-10 10:25:50|2386.12|2378.42|2386.68|2378.98|2386.83|2379.13|2386.12|2378.42|26
1652178360000|2022-05-10 10:26:00|2386.64|2378.94|2386.03|2378.33|2386.76|2379.06|2385.95|2378.25|28
1652178370000|2022-05-10 10:26:10|2386.04|2378.34|2386.66|2378.96|2386.66|2378.96|2385.61|2377.91|34
1652178380000|2022-05-10 10:26:20|2386.63|2378.93|2387.79|2380.09|2387.79|2380.09|2386.55|2378.85|29
1652178390000|2022-05-10 10:26:30|2387.82|2380.12|2386.99|2379.29|2387.83|2380.13|2386.93|2379.23|34
1652178400000|2022-05-10 10:26:40|2387.01|2379.31|2387.31|2379.61|2387.77|2380.07|2387.01|2379.31|32
1652178410000|2022-05-10 10:26:50|2387.48|2379.78|2387.69|2379.99|2387.83|2380.13|2387.48|2379.78|32
1652178420000|2022-05-10 10:27:00|2387.76|2380.06|2386.91|2379.21|2388.7|2381|2386.88|2379.18|33
1652178430000|2022-05-10 10:27:10|2387.06|2379.36|2388.86|2381.16|2389.48|2381.78|2386.99|2379.29|37
1652178440000|2022-05-10 10:27:20|2389.17|2381.47|2389.59|2381.89|2389.67|2381.97|2389.17|2381.47|35
1652178450000|2022-05-10 10:27:30|2389.58|2381.88|2389.26|2381.56|2389.76|2382.06|2389.13|2381.43|35
1652178460000|2022-05-10 10:27:40|2389.23|2381.53|2389.48|2381.78|2389.62|2381.92|2389.19|2381.49|34
1652178470000|2022-05-10 10:27:50|2389.4|2381.7|2389.49|2381.79|2389.61|2381.91|2388.91|2381.21|36
1652178480000|2022-05-10 10:28:00|2389.46|2381.76|2388.49|2380.79|2389.46|2381.76|2388.49|2380.79|29
1652178490000|2022-05-10 10:28:10|2388.48|2380.78|2388.02|2380.32|2388.62|2380.92|2387.85|2380.15|34
1652178500000|2022-05-10 10:28:20|2387.97|2380.27|2387.09|2379.39|2388.02|2380.32|2386.91|2379.21|37
1652178510000|2022-05-10 10:28:30|2387.08|2379.38|2386.62|2378.92|2387.42|2379.72|2386.53|2378.83|38
1652178520000|2022-05-10 10:28:40|2386.5|2378.8|2388.27|2380.57|2388.27|2380.57|2386.5|2378.8|30
1652178530000|2022-05-10 10:28:50|2388.26|2380.56|2389.13|2381.43|2389.13|2381.43|2388.12|2380.42|36
1652178540000|2022-05-10 10:29:00|2389.18|2381.48|2389.21|2381.51|2389.41|2381.71|2389.16|2381.46|27
1652178550000|2022-05-10 10:29:10|2389.24|2381.54|2388.69|2380.99|2389.24|2381.54|2388.21|2380.51|30
1652178560000|2022-05-10 10:29:20|2388.63|2380.93|2388.07|2380.37|2388.63|2380.93|2387.76|2380.06|35
1652178570000|2022-05-10 10:29:30|2388.05|2380.35|2388.03|2380.33|2388.21|2380.51|2387.68|2379.98|34
1652178580000|2022-05-10 10:29:40|2388.06|2380.36|2389.03|2381.33|2389.05|2381.35|2387.93|2380.23|32
1652178590000|2022-05-10 10:29:50|2389.02|2381.32|2388.89|2381.19|2389.12|2381.42|2388.84|2381.14|35
1652178600000|2022-05-10 10:30:00|2388.92|2381.22|2389.23|2381.53|2389.63|2381.93|2388.33|2380.63|37
1652178610000|2022-05-10 10:30:10|2389.24|2381.54|2389.72|2382.02|2391.09|2383.39|2389.24|2381.54|39
1652178620000|2022-05-10 10:30:20|2389.81|2382.11|2391.08|2383.38|2391.58|2383.88|2389.81|2382.11|37
1652178630000|2022-05-10 10:30:30|2391.07|2383.37|2392.37|2384.67|2392.37|2384.67|2391|2383.3|34
1652178640000|2022-05-10 10:30:40|2392.2|2384.5|2391.4|2383.7|2392.34|2384.64|2391.4|2383.7|37
1652178650000|2022-05-10 10:30:50|2391.52|2383.82|2390.28|2382.58|2391.58|2383.88|2389.87|2382.17|33
1652178660000|2022-05-10 10:31:00|2390.13|2382.43|2389.24|2381.54|2390.38|2382.68|2389.19|2381.49|33
1652178670000|2022-05-10 10:31:10|2389.27|2381.57|2388.62|2380.92|2389.28|2381.58|2388.5|2380.8|33
1652178680000|2022-05-10 10:31:20|2388.57|2380.87|2386.28|2378.58|2388.87|2381.17|2386.28|2378.58|33
1652178690000|2022-05-10 10:31:30|2385.99|2378.29|2386.29|2378.59|2387.06|2379.36|2385.94|2378.24|30
1652178700000|2022-05-10 10:31:40|2386.19|2378.49|2385.93|2378.23|2386.32|2378.62|2385.66|2377.96|28
1652178710000|2022-05-10 10:31:50|2385.9|2378.2|2385.58|2377.88|2386.18|2378.48|2385.41|2377.71|34
1652178720000|2022-05-10 10:32:00|2385.4|2377.7|2384.25|2376.55|2385.4|2377.7|2384.25|2376.55|28
1652178730000|2022-05-10 10:32:10|2384.36|2376.66|2383.25|2375.55|2384.96|2377.26|2383.25|2375.55|35
1652178740000|2022-05-10 10:32:20|2383.28|2375.58|2382.21|2374.51|2384.04|2376.34|2382.14|2374.44|28
1652178750000|2022-05-10 10:32:30|2382.22|2374.52|2382.97|2375.27|2383.14|2375.44|2382.22|2374.52|29
1652178760000|2022-05-10 10:32:40|2382.65|2374.95|2382.16|2374.46|2382.65|2374.95|2381.92|2374.22|31
1652178770000|2022-05-10 10:32:50|2382.15|2374.45|2385.47|2377.77|2385.47|2377.77|2382.12|2374.42|37
1652178780000|2022-05-10 10:33:00|2385.43|2377.73|2383.8|2376.1|2385.43|2377.73|2383.63|2375.93|36
1652178790000|2022-05-10 10:33:10|2383.82|2376.12|2383.07|2375.37|2383.82|2376.12|2382.95|2375.25|32
1652178800000|2022-05-10 10:33:20|2383.14|2375.44|2384.6|2376.9|2385.95|2378.25|2383.14|2375.44|36
1652178810000|2022-05-10 10:33:30|2384.61|2376.91|2385.88|2378.18|2385.88|2378.18|2384.61|2376.91|33
1652178820000|2022-05-10 10:33:40|2386.01|2378.31|2385.17|2377.47|2386.18|2378.48|2385.11|2377.41|28
1652178830000|2022-05-10 10:33:50|2385.11|2377.41|2385.22|2377.52|2385.33|2377.63|2384.77|2377.07|28
1652178840000|2022-05-10 10:34:00|2385.16|2377.46|2386.34|2378.64|2386.8|2379.1|2385.08|2377.38|37
1652178850000|2022-05-10 10:34:10|2386.35|2378.65|2385.27|2377.57|2386.35|2378.65|2385.21|2377.51|31
1652178860000|2022-05-10 10:34:20|2385.28|2377.58|2386.25|2378.55|2386.34|2378.64|2385.28|2377.58|30
1652178870000|2022-05-10 10:34:30|2386.06|2378.36|2385.45|2377.75|2386.3|2378.6|2385.11|2377.41|32
1652178880000|2022-05-10 10:34:40|2385.47|2377.77|2384.88|2377.18|2385.99|2378.29|2383.98|2376.28|36
1652178890000|2022-05-10 10:34:50|2384.73|2377.03|2384.54|2376.84|2384.85|2377.15|2384.53|2376.83|30
1652178900000|2022-05-10 10:35:00|2384.65|2376.95|2384.54|2376.84|2384.72|2377.02|2384.46|2376.76|28
1652178910000|2022-05-10 10:35:10|2384.55|2376.85|2384.07|2376.37|2384.59|2376.89|2384.06|2376.36|25
1652178920000|2022-05-10 10:35:20|2384.01|2376.31|2383.26|2375.56|2384.03|2376.33|2383.26|2375.56|30
1652178930000|2022-05-10 10:35:30|2383.27|2375.57|2383.63|2375.93|2383.66|2375.96|2382.95|2375.25|29
1652178940000|2022-05-10 10:35:40|2383.58|2375.88|2383.17|2375.47|2383.58|2375.88|2383.09|2375.39|26
1652178950000|2022-05-10 10:35:50|2383.15|2375.45|2386.2|2378.5|2386.38|2378.68|2382.12|2374.42|33
1652178960000|2022-05-10 10:36:00|2386.15|2378.45|2387.76|2380.06|2388.31|2380.61|2386.15|2378.45|35
1652178970000|2022-05-10 10:36:10|2387.79|2380.09|2388.74|2381.04|2389.25|2381.55|2387.35|2379.65|37
1652178980000|2022-05-10 10:36:20|2389.12|2381.42|2389.36|2381.66|2390.48|2382.78|2389.08|2381.38|36
1652178990000|2022-05-10 10:36:30|2389.29|2381.59|2389.19|2381.49|2389.61|2381.91|2389.1|2381.4|34
1652179000000|2022-05-10 10:36:40|2389.16|2381.46|2389.83|2382.13|2390.42|2382.72|2389.16|2381.46|36
1652179010000|2022-05-10 10:36:50|2388.89|2381.19|2386.71|2379.01|2389.3|2381.6|2386.22|2378.52|34
1652179020000|2022-05-10 10:37:00|2386.5|2378.8|2384.23|2376.53|2386.83|2379.13|2384.23|2376.53|33
1652179030000|2022-05-10 10:37:10|2384.04|2376.34|2381.29|2373.59|2384.44|2376.74|2381.29|2373.59|30
1652179040000|2022-05-10 10:37:20|2381.33|2373.63|2381.86|2374.16|2382.57|2374.87|2380.61|2372.91|37
1652179050000|2022-05-10 10:37:30|2381.84|2374.14|2381.77|2374.07|2382.02|2374.32|2381.58|2373.88|34
1652179060000|2022-05-10 10:37:40|2382.02|2374.32|2382.12|2374.42|2383.23|2375.53|2381.75|2374.05|35
1652179070000|2022-05-10 10:37:50|2382.15|2374.45|2382.3|2374.6|2382.77|2375.07|2381.94|2374.24|37
1652179080000|2022-05-10 10:38:00|2382.28|2374.58|2382.26|2374.56|2382.82|2375.12|2382.21|2374.51|35
1652179090000|2022-05-10 10:38:10|2382.27|2374.57|2382.88|2375.18|2382.88|2375.18|2382.14|2374.44|34
1652179100000|2022-05-10 10:38:20|2382.69|2374.99|2381.49|2373.79|2382.71|2375.01|2381.49|2373.79|33
1652179110000|2022-05-10 10:38:30|2381.48|2373.78|2380.63|2372.93|2381.48|2373.78|2380.63|2372.93|33
1652179120000|2022-05-10 10:38:40|2380.48|2372.78|2379.53|2371.83|2380.55|2372.85|2379.28|2371.58|32
1652179130000|2022-05-10 10:38:50|2379.54|2371.84|2380.11|2372.41|2380.31|2372.61|2379.52|2371.82|33
1652179140000|2022-05-10 10:39:00|2380|2372.3|2378.67|2370.97|2380|2372.3|2378.67|2370.97|37
1652179150000|2022-05-10 10:39:10|2379.31|2371.61|2379.08|2371.38|2379.42|2371.72|2377.16|2369.46|37
1652179160000|2022-05-10 10:39:20|2379.09|2371.39|2380.65|2372.95|2381.65|2373.95|2379.09|2371.39|36
1652179170000|2022-05-10 10:39:30|2380.59|2372.89|2380.37|2372.67|2380.61|2372.91|2379.65|2371.95|35
1652179180000|2022-05-10 10:39:40|2380.33|2372.63|2380.72|2373.02|2380.79|2373.09|2380.02|2372.32|32
1652179190000|2022-05-10 10:39:50|2380.75|2373.05|2382.08|2374.38|2382.08|2374.38|2380.68|2372.98|35
1652179200000|2022-05-10 10:40:00|2382.02|2374.32|2382.97|2375.27|2383.08|2375.38|2381.86|2374.16|33
1652179210000|2022-05-10 10:40:10|2382.98|2375.28|2385.19|2377.49|2385.41|2377.71|2382.98|2375.28|37
1652179220000|2022-05-10 10:40:20|2385.17|2377.47|2384.97|2377.27|2385.25|2377.55|2384.5|2376.8|33
1652179230000|2022-05-10 10:40:30|2384.46|2376.76|2383.38|2375.68|2384.66|2376.96|2383.17|2375.47|31
1652179240000|2022-05-10 10:40:40|2383.37|2375.67|2381.7|2374|2383.54|2375.84|2381.68|2373.98|33
1652179250000|2022-05-10 10:40:50|2381.68|2373.98|2380.23|2372.53|2381.68|2373.98|2379.91|2372.21|35
1652179260000|2022-05-10 10:41:00|2380.34|2372.64|2381.88|2374.18|2381.92|2374.22|2380.02|2372.32|34
1652179270000|2022-05-10 10:41:10|2381.89|2374.19|2382.35|2374.65|2382.5|2374.8|2381.86|2374.16|34
1652179280000|2022-05-10 10:41:20|2382.34|2374.64|2381.1|2373.4|2382.35|2374.65|2381.07|2373.37|32
1652179290000|2022-05-10 10:41:30|2381.09|2373.39|2384.23|2376.53|2384.23|2376.53|2381.08|2373.38|33
1652179300000|2022-05-10 10:41:40|2384.25|2376.55|2383.39|2375.69|2384.43|2376.73|2382.68|2374.98|37
1652179310000|2022-05-10 10:41:50|2383.41|2375.71|2381.39|2373.69|2383.41|2375.71|2381.05|2373.35|37
1652179320000|2022-05-10 10:42:00|2381.37|2373.67|2380.82|2373.12|2381.65|2373.95|2380.67|2372.97|38
1652179330000|2022-05-10 10:42:10|2380.77|2373.07|2383.02|2375.32|2383.09|2375.39|2380.48|2372.78|36
1652179340000|2022-05-10 10:42:20|2382.92|2375.22|2383.01|2375.31|2383.81|2376.11|2382.44|2374.74|35
1652179350000|2022-05-10 10:42:30|2383.02|2375.32|2383.88|2376.18|2383.88|2376.18|2382.86|2375.16|36
1652179360000|2022-05-10 10:42:40|2383.78|2376.08|2383.74|2376.04|2383.98|2376.28|2383.44|2375.74|36
1652179370000|2022-05-10 10:42:50|2383.78|2376.08|2383.97|2376.27|2384.08|2376.38|2383.65|2375.95|31
1652179380000|2022-05-10 10:43:00|2383.91|2376.21|2384.49|2376.79|2384.59|2376.89|2383.67|2375.97|34
1652179390000|2022-05-10 10:43:10|2384.47|2376.77|2384.1|2376.4|2384.47|2376.77|2383.91|2376.21|29
1652179400000|2022-05-10 10:43:20|2384.09|2376.39|2383.6|2375.9|2384.33|2376.63|2383.6|2375.9|32
1652179410000|2022-05-10 10:43:30|2383.45|2375.75|2382.51|2374.81|2383.64|2375.94|2382.51|2374.81|33
1652179420000|2022-05-10 10:43:40|2382.55|2374.85|2382.42|2374.72|2382.56|2374.86|2382.11|2374.41|27
1652179430000|2022-05-10 10:43:50|2382.4|2374.7|2382.21|2374.51|2382.42|2374.72|2382.03|2374.33|34
1652179440000|2022-05-10 10:44:00|2382.29|2374.59|2382.27|2374.57|2382.57|2374.87|2381.91|2374.21|32
1652179450000|2022-05-10 10:44:10|2382.49|2374.79|2382.15|2374.45|2382.49|2374.79|2381.84|2374.14|29
1652179460000|2022-05-10 10:44:20|2382.16|2374.46|2382.63|2374.93|2383.09|2375.39|2382.08|2374.38|33
1652179470000|2022-05-10 10:44:30|2382.64|2374.94|2383.23|2375.53|2383.23|2375.53|2382.53|2374.83|36
1652179480000|2022-05-10 10:44:40|2383.16|2375.46|2384.1|2376.4|2384.82|2377.12|2383.16|2375.46|34
1652179490000|2022-05-10 10:44:50|2384.14|2376.44|2383.31|2375.61|2384.14|2376.44|2383|2375.3|26
1652179500000|2022-05-10 10:45:00|2383.34|2375.64|2384.22|2376.52|2384.26|2376.56|2382.9|2375.2|36
1652179510000|2022-05-10 10:45:10|2384.34|2376.64|2381.54|2373.84|2384.5|2376.8|2381.54|2373.84|24
1652179520000|2022-05-10 10:45:20|2381.56|2373.86|2381.01|2373.31|2381.91|2374.21|2380.34|2372.64|30
1652179530000|2022-05-10 10:45:30|2379.63|2371.93|2383.59|2375.89|2383.65|2375.95|2379.63|2371.93|35
1652179540000|2022-05-10 10:45:40|2383.69|2375.99|2385|2377.3|2385.04|2377.34|2383.33|2375.63|37
1652179550000|2022-05-10 10:45:50|2385.01|2377.31|2385.18|2377.48|2385.59|2377.89|2384.27|2376.57|35
1652179560000|2022-05-10 10:46:00|2385.21|2377.51|2385.89|2378.19|2386.46|2378.76|2385.21|2377.51|34
1652179570000|2022-05-10 10:46:10|2386.01|2378.31|2386.2|2378.5|2386.32|2378.62|2385.44|2377.74|37
1652179580000|2022-05-10 10:46:20|2386.19|2378.49|2385.62|2377.92|2386.37|2378.67|2385.49|2377.79|30
1652179590000|2022-05-10 10:46:30|2385.68|2377.98|2386.29|2378.59|2386.29|2378.59|2385.57|2377.87|31
1652179600000|2022-05-10 10:46:40|2386.26|2378.56|2386.23|2378.53|2386.38|2378.68|2385.77|2378.07|37
1652179610000|2022-05-10 10:46:50|2386.2|2378.5|2386.8|2379.1|2387.04|2379.34|2385.77|2378.07|38
1652179620000|2022-05-10 10:47:00|2386.96|2379.26|2388.16|2380.46|2388.77|2381.07|2386.96|2379.26|36
1652179630000|2022-05-10 10:47:10|2388.24|2380.54|2387.72|2380.02|2389.45|2381.75|2387.06|2379.36|39
1652179640000|2022-05-10 10:47:20|2387.69|2379.99|2387.06|2379.36|2388.26|2380.56|2386.76|2379.06|36
1652179650000|2022-05-10 10:47:30|2387.07|2379.37|2386.83|2379.13|2387.11|2379.41|2386.62|2378.92|33
1652179660000|2022-05-10 10:47:40|2386.8|2379.1|2386.41|2378.71|2386.9|2379.2|2386.4|2378.7|26
1652179670000|2022-05-10 10:47:50|2386.43|2378.73|2386.88|2379.18|2387.09|2379.39|2386.43|2378.73|31
1652179680000|2022-05-10 10:48:00|2386.9|2379.2|2386.77|2379.07|2386.9|2379.2|2386.72|2379.02|24
1652179690000|2022-05-10 10:48:10|2386.85|2379.15|2386.59|2378.89|2386.9|2379.2|2386.29|2378.59|20
1652179700000|2022-05-10 10:48:20|2386.28|2378.58|2386.35|2378.65|2386.59|2378.89|2386.28|2378.58|12
1652179710000|2022-05-10 10:48:30|2386.42|2378.72|2386.62|2378.92|2386.75|2379.05|2386.42|2378.72|17
1652179720000|2022-05-10 10:48:40|2386.76|2379.06|2387.11|2379.41|2387.33|2379.63|2386.72|2379.02|30
1652179730000|2022-05-10 10:48:50|2387.13|2379.43|2387.08|2379.38|2387.13|2379.43|2386.84|2379.14|26
1652179740000|2022-05-10 10:49:00|2386.98|2379.28|2387.56|2379.86|2387.68|2379.98|2386.98|2379.28|31
1652179750000|2022-05-10 10:49:10|2387.03|2379.33|2384.16|2376.46|2387.03|2379.33|2383.69|2375.99|35
1652179760000|2022-05-10 10:49:20|2384.2|2376.5|2385.48|2377.78|2385.6|2377.9|2384.2|2376.5|30
1652179770000|2022-05-10 10:49:30|2385.54|2377.84|2385.02|2377.32|2386.26|2378.56|2384.93|2377.23|37
1652179780000|2022-05-10 10:49:40|2385.04|2377.34|2385.25|2377.55|2385.38|2377.68|2385.01|2377.31|36
1652179790000|2022-05-10 10:49:50|2385.26|2377.56|2387.42|2379.72|2387.46|2379.76|2385.09|2377.39|36
1652179800000|2022-05-10 10:50:00|2387.4|2379.7|2387.3|2379.6|2388.17|2380.47|2387.06|2379.36|38
1652179810000|2022-05-10 10:50:10|2387.35|2379.65|2387.66|2379.96|2388.05|2380.35|2387.21|2379.51|37
1652179820000|2022-05-10 10:50:20|2387.64|2379.94|2387.46|2379.76|2387.74|2380.04|2387.25|2379.55|31
1652179830000|2022-05-10 10:50:30|2387.39|2379.69|2387.37|2379.67|2387.77|2380.07|2387.34|2379.64|32
1652179840000|2022-05-10 10:50:40|2387.71|2380.01|2387.85|2380.15|2387.88|2380.18|2387.28|2379.58|36
1652179850000|2022-05-10 10:50:50|2387.88|2380.18|2387.54|2379.84|2387.92|2380.22|2387.54|2379.84|32
1652179860000|2022-05-10 10:51:00|2387.49|2379.79|2386.7|2379|2387.49|2379.79|2386.57|2378.87|30
1652179870000|2022-05-10 10:51:10|2386.71|2379.01|2386.45|2378.75|2386.76|2379.06|2386.27|2378.57|24
1652179880000|2022-05-10 10:51:20|2386.4|2378.7|2385.94|2378.24|2386.58|2378.88|2385.94|2378.24|24
1652179890000|2022-05-10 10:51:30|2385.8|2378.1|2385.48|2377.78|2386.13|2378.43|2384.95|2377.25|19
1652179900000|2022-05-10 10:51:40|2385.51|2377.81|2383.79|2376.09|2385.51|2377.81|2383.59|2375.89|31
1652179910000|2022-05-10 10:51:50|2383.74|2376.04|2382.01|2374.31|2384.3|2376.6|2381.46|2373.76|30
1652179920000|2022-05-10 10:52:00|2382.03|2374.33|2381.49|2373.79|2382.61|2374.91|2381.49|2373.79|32
1652179930000|2022-05-10 10:52:10|2381.38|2373.68|2384.38|2376.68|2384.66|2376.96|2381.38|2373.68|36
1652179940000|2022-05-10 10:52:20|2384.4|2376.7|2383.57|2375.87|2384.59|2376.89|2383.46|2375.76|29
1652179950000|2022-05-10 10:52:30|2383.46|2375.76|2383.16|2375.46|2383.56|2375.86|2383.16|2375.46|27
1652179960000|2022-05-10 10:52:40|2383.3|2375.6|2382.72|2375.02|2383.3|2375.6|2382.13|2374.43|34
1652179970000|2022-05-10 10:52:50|2382.71|2375.01|2382.2|2374.5|2382.75|2375.05|2382.12|2374.42|24
1652179980000|2022-05-10 10:53:00|2382.12|2374.42|2382.86|2375.16|2383.04|2375.34|2382.12|2374.42|30
1652179990000|2022-05-10 10:53:10|2382.9|2375.2|2382.13|2374.43|2382.94|2375.24|2382.1|2374.4|14
1652180000000|2022-05-10 10:53:20|2382.12|2374.42|2381.58|2373.88|2382.22|2374.52|2381.38|2373.68|19
1652180010000|2022-05-10 10:53:30|2381.37|2373.67|2381.69|2373.99|2381.82|2374.12|2380.86|2373.16|25
1652180020000|2022-05-10 10:53:40|2380.89|2373.19|2381.5|2373.8|2382.28|2374.58|2380.89|2373.19|34
1652180030000|2022-05-10 10:53:50|2381.43|2373.73|2381.41|2373.71|2381.71|2374.01|2380.61|2372.91|33
1652180040000|2022-05-10 10:54:00|2381.52|2373.82|2378.62|2370.92|2382.28|2374.58|2378.62|2370.92|36
1652180050000|2022-05-10 10:54:10|2378.47|2370.77|2377.64|2369.94|2378.71|2371.01|2377.34|2369.64|32
1652180060000|2022-05-10 10:54:20|2377.66|2369.96|2378.34|2370.64|2378.34|2370.64|2376.63|2368.93|23
1652180070000|2022-05-10 10:54:30|2378.31|2370.61|2376.9|2369.2|2378.83|2371.13|2376.78|2369.08|31
1652180080000|2022-05-10 10:54:40|2376.92|2369.22|2377.48|2369.78|2377.55|2369.85|2376.69|2368.99|29
1652180090000|2022-05-10 10:54:50|2377.65|2369.95|2377.32|2369.62|2378.06|2370.36|2377.17|2369.47|30
1652180100000|2022-05-10 10:55:00|2377.35|2369.65|2379.72|2372.02|2380.18|2372.48|2377.35|2369.65|34
1652180110000|2022-05-10 10:55:10|2379.78|2372.08|2379.62|2371.92|2380.38|2372.68|2379.62|2371.92|29
1652180120000|2022-05-10 10:55:20|2379.68|2371.98|2380.02|2372.32|2380.17|2372.47|2379.51|2371.81|36
1652180130000|2022-05-10 10:55:30|2380.04|2372.34|2381.04|2373.34|2381.04|2373.34|2379.9|2372.2|37
1652180140000|2022-05-10 10:55:40|2381.12|2373.42|2381.1|2373.4|2381.46|2373.76|2380.82|2373.12|37
1652180150000|2022-05-10 10:55:50|2381.14|2373.44|2380.91|2373.21|2381.25|2373.55|2380.58|2372.88|37
1652180160000|2022-05-10 10:56:00|2381.02|2373.32|2379.52|2371.82|2381.04|2373.34|2378.99|2371.29|33
1652180170000|2022-05-10 10:56:10|2379.47|2371.77|2379.42|2371.72|2379.96|2372.26|2378.86|2371.16|29
1652180180000|2022-05-10 10:56:20|2379.31|2371.61|2377.67|2369.97|2379.31|2371.61|2377.66|2369.96|34
1652180190000|2022-05-10 10:56:30|2377.62|2369.92|2376.99|2369.29|2377.83|2370.13|2376.81|2369.11|33
1652180200000|2022-05-10 10:56:40|2376.89|2369.19|2377.19|2369.49|2378.35|2370.65|2376.89|2369.19|35
1652180210000|2022-05-10 10:56:50|2377.05|2369.35|2377.07|2369.37|2377.3|2369.6|2376.97|2369.27|34
1652180220000|2022-05-10 10:57:00|2377.08|2369.38|2378.4|2370.7|2378.4|2370.7|2376.75|2369.05|35
1652180230000|2022-05-10 10:57:10|2378.28|2370.58|2379.41|2371.71|2379.41|2371.71|2378.28|2370.58|34
1652180240000|2022-05-10 10:57:20|2379.42|2371.72|2377.45|2369.75|2379.42|2371.72|2377.45|2369.75|33
1652180250000|2022-05-10 10:57:30|2377.46|2369.76|2376.94|2369.24|2377.46|2369.76|2376.86|2369.16|24
1652180260000|2022-05-10 10:57:40|2377.06|2369.36|2376.15|2368.45|2377.27|2369.57|2376.15|2368.45|29
1652180270000|2022-05-10 10:57:50|2376.14|2368.44|2376.66|2368.96|2376.9|2369.2|2376.12|2368.42|34
1652180280000|2022-05-10 10:58:00|2376.67|2368.97|2376.06|2368.36|2376.8|2369.1|2375.77|2368.07|24
1652180290000|2022-05-10 10:58:10|2376.03|2368.33|2373.53|2365.83|2376.09|2368.39|2373.03|2365.33|35
1652180300000|2022-05-10 10:58:20|2373.47|2365.77|2374.7|2367|2374.7|2367|2372.4|2364.7|27
1652180310000|2022-05-10 10:58:30|2374.8|2367.1|2374.49|2366.79|2374.84|2367.14|2374.29|2366.59|35
1652180320000|2022-05-10 10:58:40|2374.59|2366.89|2372.6|2364.9|2374.59|2366.89|2372.27|2364.57|32
1652180330000|2022-05-10 10:58:50|2372.57|2364.87|2372.42|2364.72|2373.01|2365.31|2372.29|2364.59|29
1652180340000|2022-05-10 10:59:00|2372.5|2364.8|2372.91|2365.21|2372.91|2365.21|2372.13|2364.43|31
1652180350000|2022-05-10 10:59:10|2372.78|2365.08|2372.95|2365.25|2373.08|2365.38|2372.52|2364.82|27
1652180360000|2022-05-10 10:59:20|2372.77|2365.07|2373.06|2365.36|2373.16|2365.46|2372.7|2365|28
1652180370000|2022-05-10 10:59:30|2372.94|2365.24|2375.65|2367.95|2376.98|2369.28|2372.9|2365.2|36
1652180380000|2022-05-10 10:59:40|2375.52|2367.82|2375.33|2367.63|2376.47|2368.77|2374.95|2367.25|35
1652180390000|2022-05-10 10:59:50|2375.15|2367.45|2374.65|2366.95|2375.65|2367.95|2374.64|2366.94|32
1652180400000|2022-05-10 11:00:00|2374.85|2367.15|2374.51|2366.81|2375.13|2367.43|2374.29|2366.59|30
1652180410000|2022-05-10 11:00:10|2374.52|2366.82|2375.61|2367.91|2375.61|2367.91|2374.4|2366.7|33
1652180420000|2022-05-10 11:00:20|2375.62|2367.92|2376.94|2369.24|2377.14|2369.44|2375.62|2367.92|33
1652180430000|2022-05-10 11:00:30|2377.05|2369.35|2377.22|2369.52|2377.4|2369.7|2376.97|2369.27|31
1652180440000|2022-05-10 11:00:40|2377.24|2369.54|2378.05|2370.35|2378.06|2370.36|2377.24|2369.54|33
1652180450000|2022-05-10 11:00:50|2378.17|2370.47|2376.32|2368.62|2378.17|2370.47|2376.15|2368.45|34
1652180460000|2022-05-10 11:01:00|2376.2|2368.5|2376.64|2368.94|2377|2369.3|2375.23|2367.53|36
1652180470000|2022-05-10 11:01:10|2377.08|2369.38|2377.58|2369.88|2377.6|2369.9|2376.92|2369.22|37
1652180480000|2022-05-10 11:01:20|2377.55|2369.85|2378.13|2370.43|2378.23|2370.53|2377.55|2369.85|28
1652180490000|2022-05-10 11:01:30|2378.07|2370.37|2377.88|2370.18|2378.27|2370.57|2377.71|2370.01|28
1652180500000|2022-05-10 11:01:40|2377.94|2370.24|2378.05|2370.35|2378.06|2370.36|2377.69|2369.99|27
1652180510000|2022-05-10 11:01:50|2378.04|2370.34|2375.78|2368.08|2378.04|2370.34|2375.78|2368.08|32
1652180520000|2022-05-10 11:02:00|2375.79|2368.09|2375.3|2367.6|2375.87|2368.17|2375.04|2367.34|23
1652180530000|2022-05-10 11:02:10|2375.27|2367.57|2375.74|2368.04|2375.77|2368.07|2374.63|2366.93|34
1652180540000|2022-05-10 11:02:20|2375.73|2368.03|2372.56|2364.86|2375.73|2368.03|2372.56|2364.86|39
1652180550000|2022-05-10 11:02:30|2372.83|2365.13|2372.92|2365.22|2372.92|2365.22|2372.12|2364.42|32
1652180560000|2022-05-10 11:02:40|2372.42|2364.72|2372.67|2364.97|2372.92|2365.22|2372.06|2364.36|35
1652180570000|2022-05-10 11:02:50|2372.18|2364.48|2373.04|2365.34|2373.54|2365.84|2371.8|2364.1|35
1652180580000|2022-05-10 11:03:00|2373.07|2365.37|2371.58|2363.88|2374.05|2366.35|2371.58|2363.88|36
1652180590000|2022-05-10 11:03:10|2372.22|2364.52|2371.98|2364.28|2372.38|2364.68|2371.33|2363.63|36
1652180600000|2022-05-10 11:03:20|2371.91|2364.21|2372.91|2365.21|2373.1|2365.4|2371.56|2363.86|36
1652180610000|2022-05-10 11:03:30|2372.93|2365.23|2372.65|2364.95|2372.93|2365.23|2372.05|2364.35|36
1652180620000|2022-05-10 11:03:40|2372.93|2365.23|2373.37|2365.67|2373.39|2365.69|2372.78|2365.08|36
1652180630000|2022-05-10 11:03:50|2373.39|2365.69|2373.55|2365.85|2373.99|2366.29|2373.06|2365.36|38
1652180640000|2022-05-10 11:04:00|2373.5|2365.8|2374.41|2366.71|2374.63|2366.93|2373.5|2365.8|33
1652180650000|2022-05-10 11:04:10|2374.61|2366.91|2375.55|2367.85|2376.41|2368.71|2374.61|2366.91|40
1652180660000|2022-05-10 11:04:20|2375.83|2368.13|2376.88|2369.18|2376.98|2369.28|2375.51|2367.81|39
1652180670000|2022-05-10 11:04:30|2376.83|2369.13|2376.46|2368.76|2377.06|2369.36|2376.34|2368.64|36
1652180680000|2022-05-10 11:04:40|2376.47|2368.77|2375.16|2367.46|2376.67|2368.97|2373.72|2366.02|38
1652180690000|2022-05-10 11:04:50|2375.23|2367.53|2374.83|2367.13|2375.33|2367.63|2374.56|2366.86|38
1652180700000|2022-05-10 11:05:00|2374.81|2367.11|2377.07|2369.37|2377.33|2369.63|2374.81|2367.11|40
1652180710000|2022-05-10 11:05:10|2377.15|2369.45|2376.4|2368.7|2377.16|2369.46|2376.4|2368.7|31
1652180720000|2022-05-10 11:05:20|2376.36|2368.66|2377.62|2369.92|2377.66|2369.96|2376.24|2368.54|33
1652180730000|2022-05-10 11:05:30|2377.41|2369.71|2376.14|2368.44|2377.41|2369.71|2375.95|2368.25|35
1652180740000|2022-05-10 11:05:40|2376.15|2368.45|2375.74|2368.04|2376.3|2368.6|2375.74|2368.04|23
1652180750000|2022-05-10 11:05:50|2375.75|2368.05|2374.82|2367.12|2375.88|2368.18|2374.71|2367.01|32
1652180760000|2022-05-10 11:06:00|2374.73|2367.03|2374.65|2366.95|2374.84|2367.14|2374.45|2366.75|34
1652180770000|2022-05-10 11:06:10|2374.67|2366.97|2375.7|2368|2376.09|2368.39|2374.67|2366.97|36
1652180780000|2022-05-10 11:06:20|2375.31|2367.61|2375.07|2367.37|2375.68|2367.98|2375.02|2367.32|31
1652180790000|2022-05-10 11:06:30|2375.28|2367.58|2375.1|2367.4|2375.47|2367.77|2374.95|2367.25|26
1652180800000|2022-05-10 11:06:40|2375.09|2367.39|2375.53|2367.83|2375.53|2367.83|2375|2367.3|23
1652180810000|2022-05-10 11:06:50|2375.52|2367.82|2377.44|2369.74|2377.44|2369.74|2375.22|2367.52|34
1652180820000|2022-05-10 11:07:00|2377.12|2369.42|2373.96|2366.26|2377.12|2369.42|2373.96|2366.26|28
1652180830000|2022-05-10 11:07:10|2374.17|2366.47|2374.53|2366.83|2374.63|2366.93|2373.9|2366.2|21
1652180840000|2022-05-10 11:07:20|2374.74|2367.04|2373.94|2366.24|2374.74|2367.04|2373.86|2366.16|17
1652180850000|2022-05-10 11:07:30|2374.09|2366.39|2374.21|2366.51|2374.48|2366.78|2373.96|2366.26|31
1652180860000|2022-05-10 11:07:40|2374.36|2366.66|2373.42|2365.72|2374.45|2366.75|2373.24|2365.54|37
1652180870000|2022-05-10 11:07:50|2373.57|2365.87|2373.6|2365.9|2374.01|2366.31|2373.39|2365.69|32
1652180880000|2022-05-10 11:08:00|2373.61|2365.91|2374.45|2366.75|2374.77|2367.07|2373.19|2365.49|40
1652180890000|2022-05-10 11:08:10|2374.46|2366.76|2375.04|2367.34|2375.44|2367.74|2374.38|2366.68|34
1652180900000|2022-05-10 11:08:20|2375.23|2367.53|2376.58|2368.88|2376.64|2368.94|2375.23|2367.53|30
1652180910000|2022-05-10 11:08:30|2376.63|2368.93|2377.42|2369.72|2377.55|2369.85|2376.54|2368.84|33
1652180920000|2022-05-10 11:08:40|2377.49|2369.79|2377.74|2370.04|2377.74|2370.04|2377.38|2369.68|32
1652180930000|2022-05-10 11:08:50|2377.73|2370.03|2377.68|2369.98|2377.75|2370.05|2377.32|2369.62|28
1652180940000|2022-05-10 11:09:00|2377.7|2370|2377.79|2370.09|2377.84|2370.14|2377.31|2369.61|33
1652180950000|2022-05-10 11:09:10|2377.95|2370.25|2378.28|2370.58|2379.12|2371.42|2377.9|2370.2|33
1652180960000|2022-05-10 11:09:20|2378.3|2370.6|2378.84|2371.14|2379.53|2371.83|2378.3|2370.6|35
1652180970000|2022-05-10 11:09:30|2379.23|2371.53|2379.78|2372.08|2379.95|2372.25|2378.84|2371.14|33
1652180980000|2022-05-10 11:09:40|2379.5|2371.8|2378.88|2371.18|2379.71|2372.01|2378.88|2371.18|36
1652180990000|2022-05-10 11:09:50|2378.87|2371.17|2378.81|2371.11|2379.58|2371.88|2378.81|2371.11|28
1652181000000|2022-05-10 11:10:00|2378.86|2371.16|2380.21|2372.51|2380.21|2372.51|2378.59|2370.89|35
1652181010000|2022-05-10 11:10:10|2380.04|2372.34|2380.47|2372.77|2380.55|2372.85|2379.83|2372.13|37
1652181020000|2022-05-10 11:10:20|2380.1|2372.4|2380.7|2373|2382.22|2374.52|2380.1|2372.4|33
1652181030000|2022-05-10 11:10:30|2380.58|2372.88|2380.94|2373.24|2380.97|2373.27|2380.48|2372.78|32
1652181040000|2022-05-10 11:10:40|2380.95|2373.25|2381.94|2374.24|2381.94|2374.24|2380.95|2373.25|36
1652181050000|2022-05-10 11:10:50|2381.96|2374.26|2379.98|2372.28|2382.39|2374.69|2379.98|2372.28|34
1652181060000|2022-05-10 11:11:00|2380.29|2372.59|2380.32|2372.62|2380.66|2372.96|2379.64|2371.94|36
1652181070000|2022-05-10 11:11:10|2380.34|2372.64|2381.66|2373.96|2381.98|2374.28|2380.29|2372.59|26
1652181080000|2022-05-10 11:11:20|2381.74|2374.04|2381.83|2374.13|2382.11|2374.41|2381.74|2374.04|34
1652181090000|2022-05-10 11:11:30|2381.82|2374.12|2382.14|2374.44|2382.37|2374.67|2381.82|2374.12|34
1652181100000|2022-05-10 11:11:40|2382.17|2374.47|2383.41|2375.71|2383.41|2375.71|2381.13|2373.43|38
1652181110000|2022-05-10 11:11:50|2383.38|2375.68|2382.15|2374.45|2383.52|2375.82|2381.95|2374.25|36
1652181120000|2022-05-10 11:12:00|2382.14|2374.44|2382.86|2375.16|2382.91|2375.21|2382.06|2374.36|35
1652181130000|2022-05-10 11:12:10|2382.85|2375.15|2382.23|2374.53|2382.88|2375.18|2382.17|2374.47|30
1652181140000|2022-05-10 11:12:20|2382.26|2374.56|2381.41|2373.71|2382.26|2374.56|2381.41|2373.71|30
1652181150000|2022-05-10 11:12:30|2381.47|2373.77|2381.69|2373.99|2381.69|2373.99|2381.03|2373.33|25
1652181160000|2022-05-10 11:12:40|2381.62|2373.92|2381.56|2373.86|2381.98|2374.28|2381.14|2373.44|32
1652181170000|2022-05-10 11:12:50|2381.5|2373.8|2380.8|2373.1|2381.5|2373.8|2380.8|2373.1|22
1652181180000|2022-05-10 11:13:00|2380.82|2373.12|2381.19|2373.49|2381.19|2373.49|2380.82|2373.12|26
1652181190000|2022-05-10 11:13:10|2381.23|2373.53|2381.65|2373.95|2381.75|2374.05|2380.88|2373.18|26
1652181200000|2022-05-10 11:13:20|2381.39|2373.69|2381.71|2374.01|2381.86|2374.16|2381.39|2373.69|33
1652181210000|2022-05-10 11:13:30|2381.72|2374.02|2382.75|2375.05|2382.75|2375.05|2381.54|2373.84|32
1652181220000|2022-05-10 11:13:40|2382.41|2374.71|2382.3|2374.6|2382.75|2375.05|2381.87|2374.17|37
1652181230000|2022-05-10 11:13:50|2382.38|2374.68|2382.8|2375.1|2383.09|2375.39|2382.31|2374.61|37
1652181240000|2022-05-10 11:14:00|2382.79|2375.09|2382.28|2374.58|2383.54|2375.84|2381.9|2374.2|36
1652181250000|2022-05-10 11:14:10|2381.99|2374.29|2382.73|2375.03|2382.73|2375.03|2381.87|2374.17|33
1652181260000|2022-05-10 11:14:20|2382.74|2375.04|2382.18|2374.48|2382.78|2375.08|2382.16|2374.46|37
1652181270000|2022-05-10 11:14:30|2382.19|2374.49|2382.32|2374.62|2382.43|2374.73|2382.18|2374.48|32
1652181280000|2022-05-10 11:14:40|2382.33|2374.63|2381.78|2374.08|2382.33|2374.63|2381.51|2373.81|32
1652181290000|2022-05-10 11:14:50|2381.67|2373.97|2381.61|2373.91|2381.86|2374.16|2381.12|2373.42|31
1652181300000|2022-05-10 11:15:00|2381.63|2373.93|2382.74|2375.04|2382.74|2375.04|2381.59|2373.89|28
1652181310000|2022-05-10 11:15:10|2382.76|2375.06|2383.28|2375.58|2383.54|2375.84|2382.76|2375.06|24
1652181320000|2022-05-10 11:15:20|2383.29|2375.59|2383.89|2376.19|2383.95|2376.25|2383.29|2375.59|21
1652181330000|2022-05-10 11:15:30|2383.85|2376.15|2382.55|2374.85|2383.85|2376.15|2382.53|2374.83|31
1652181340000|2022-05-10 11:15:40|2382.53|2374.83|2382.56|2374.86|2382.79|2375.09|2382.31|2374.61|31
1652181350000|2022-05-10 11:15:50|2382.65|2374.95|2382.54|2374.84|2382.65|2374.95|2382.44|2374.74|28
1652181360000|2022-05-10 11:16:00|2382.5|2374.8|2383.19|2375.49|2383.19|2375.49|2382.43|2374.73|32
1652181370000|2022-05-10 11:16:10|2383.07|2375.37|2382.91|2375.21|2383.35|2375.65|2382.87|2375.17|35
1652181380000|2022-05-10 11:16:20|2382.92|2375.22|2383.44|2375.74|2383.44|2375.74|2381.09|2373.39|36
1652181390000|2022-05-10 11:16:30|2383.37|2375.67|2383.26|2375.56|2383.77|2376.07|2382.92|2375.22|37
1652181400000|2022-05-10 11:16:40|2383.18|2375.48|2383.45|2375.75|2383.6|2375.9|2382.97|2375.27|36
1652181410000|2022-05-10 11:16:50|2383.31|2375.61|2383.62|2375.92|2383.71|2376.01|2383.13|2375.43|30
1652181420000|2022-05-10 11:17:00|2383.48|2375.78|2383.97|2376.27|2384.95|2377.25|2383.23|2375.53|32
1652181430000|2022-05-10 11:17:10|2383.94|2376.24|2384.04|2376.34|2384.57|2376.87|2383.82|2376.12|36
1652181440000|2022-05-10 11:17:20|2384.01|2376.31|2384.3|2376.6|2384.32|2376.62|2383.95|2376.25|29
1652181450000|2022-05-10 11:17:30|2384.38|2376.68|2384.86|2377.16|2384.86|2377.16|2383.66|2375.96|32
1652181460000|2022-05-10 11:17:40|2384.83|2377.13|2383.87|2376.17|2384.83|2377.13|2383.73|2376.03|35
1652181470000|2022-05-10 11:17:50|2384.04|2376.34|2385.2|2377.5|2385.71|2378.01|2384.04|2376.34|34
1652181480000|2022-05-10 11:18:00|2385.24|2377.54|2385.73|2378.03|2386.59|2378.89|2384.69|2376.99|37
1652181490000|2022-05-10 11:18:10|2385.81|2378.11|2384.73|2377.03|2385.93|2378.23|2384.31|2376.61|34
1652181500000|2022-05-10 11:18:20|2384.78|2377.08|2385.34|2377.64|2386.04|2378.34|2384.31|2376.61|34
1652181510000|2022-05-10 11:18:30|2385.41|2377.71|2386.59|2378.89|2386.88|2379.18|2385.31|2377.61|36
1652181520000|2022-05-10 11:18:40|2386.62|2378.92|2388.29|2380.59|2388.99|2381.29|2386.5|2378.8|38
1652181530000|2022-05-10 11:18:50|2388.38|2380.68|2389.34|2381.64|2389.69|2381.99|2388.08|2380.38|38
1652181540000|2022-05-10 11:19:00|2389.36|2381.66|2391.52|2383.82|2392.12|2384.42|2389.36|2381.66|39
1652181550000|2022-05-10 11:19:10|2391.51|2383.81|2391.23|2383.53|2392.44|2384.74|2391.02|2383.32|39
1652181560000|2022-05-10 11:19:20|2391.11|2383.41|2391.34|2383.64|2392.29|2384.59|2391.07|2383.37|34
1652181570000|2022-05-10 11:19:30|2391.44|2383.74|2391.43|2383.73|2391.64|2383.94|2391.07|2383.37|39
1652181580000|2022-05-10 11:19:40|2391.39|2383.69|2391.61|2383.91|2391.97|2384.27|2391.18|2383.48|33
1652181590000|2022-05-10 11:19:50|2391.67|2383.97|2391.51|2383.81|2391.67|2383.97|2391.23|2383.53|33
1652181600000|2022-05-10 11:20:00|2391.47|2383.77|2391.51|2383.81|2391.69|2383.99|2391.14|2383.44|32
1652181610000|2022-05-10 11:20:10|2391.28|2383.58|2390.8|2383.1|2391.29|2383.59|2390.24|2382.54|37
1652181620000|2022-05-10 11:20:20|2390.76|2383.06|2390.96|2383.26|2391.09|2383.39|2390.25|2382.55|32
1652181630000|2022-05-10 11:20:30|2391.07|2383.37|2389.66|2381.96|2391.21|2383.51|2389.65|2381.95|31
1652181640000|2022-05-10 11:20:40|2389.67|2381.97|2389.38|2381.68|2389.8|2382.1|2388.93|2381.23|33
1652181650000|2022-05-10 11:20:50|2389.5|2381.8|2390.53|2382.83|2390.53|2382.83|2389.5|2381.8|36
1652181660000|2022-05-10 11:21:00|2390.51|2382.81|2389.54|2381.84|2390.56|2382.86|2389.42|2381.72|31
1652181670000|2022-05-10 11:21:10|2389.37|2381.67|2389.46|2381.76|2389.57|2381.87|2389.07|2381.37|35
1652181680000|2022-05-10 11:21:20|2389.44|2381.74|2388.5|2380.8|2389.44|2381.74|2388.22|2380.52|38
1652181690000|2022-05-10 11:21:30|2388.52|2380.82|2388.44|2380.74|2388.66|2380.96|2388.16|2380.46|29
1652181700000|2022-05-10 11:21:40|2388.72|2381.02|2387.72|2380.02|2389.46|2381.76|2386.88|2379.18|37
1652181710000|2022-05-10 11:21:50|2387.79|2380.09|2389.89|2382.19|2390.2|2382.5|2387.79|2380.09|37
1652181720000|2022-05-10 11:22:00|2389.88|2382.18|2390.08|2382.38|2390.39|2382.69|2389.54|2381.84|38
1652181730000|2022-05-10 11:22:10|2390.19|2382.49|2391.16|2383.46|2391.16|2383.46|2390.18|2382.48|29
1652181740000|2022-05-10 11:22:20|2391.14|2383.44|2392.83|2385.13|2393.01|2385.31|2391.11|2383.41|37
1652181750000|2022-05-10 11:22:30|2392.8|2385.1|2393.07|2385.37|2393.1|2385.4|2392.5|2384.8|34
1652181760000|2022-05-10 11:22:40|2393.16|2385.46|2392.96|2385.26|2393.16|2385.46|2392.52|2384.82|38
1652181770000|2022-05-10 11:22:50|2393.06|2385.36|2394.67|2386.97|2394.75|2387.05|2391.54|2383.84|37
1652181780000|2022-05-10 11:23:00|2394.77|2387.07|2393.77|2386.07|2395.48|2387.78|2393.69|2385.99|37
1652181790000|2022-05-10 11:23:10|2393.75|2386.05|2395.43|2387.73|2395.67|2387.97|2393.48|2385.78|37
1652181800000|2022-05-10 11:23:20|2395.48|2387.78|2397.22|2389.52|2397.23|2389.53|2395.48|2387.78|37
1652181810000|2022-05-10 11:23:30|2396.93|2389.23|2398.85|2391.15|2400.04|2392.34|2396.92|2389.22|39
1652181820000|2022-05-10 11:23:40|2398.75|2391.05|2399.1|2391.4|2399.35|2391.65|2398.33|2390.63|38
1652181830000|2022-05-10 11:23:50|2398.6|2390.9|2399.47|2391.77|2399.47|2391.77|2398.35|2390.65|38
1652181840000|2022-05-10 11:24:00|2399.45|2391.75|2398.5|2390.8|2399.94|2392.24|2398.5|2390.8|36
1652181850000|2022-05-10 11:24:10|2398.51|2390.81|2397.42|2389.72|2398.94|2391.24|2396.8|2389.1|39
1652181860000|2022-05-10 11:24:20|2396.77|2389.07|2396.7|2389|2397.11|2389.41|2396.64|2388.94|36
1652181870000|2022-05-10 11:24:30|2396.68|2388.98|2396.93|2389.23|2396.99|2389.29|2396.28|2388.58|33
1652181880000|2022-05-10 11:24:40|2397.03|2389.33|2397.24|2389.54|2397.6|2389.9|2396.75|2389.05|35
1652181890000|2022-05-10 11:24:50|2397|2389.3|2399.49|2391.79|2400.03|2392.33|2397|2389.3|36
1652181900000|2022-05-10 11:25:00|2399.47|2391.77|2400.01|2392.31|2401.15|2393.45|2399.33|2391.63|39
1652181910000|2022-05-10 11:25:10|2400.04|2392.34|2398.45|2390.75|2400.38|2392.68|2397.99|2390.29|39
1652181920000|2022-05-10 11:25:20|2398.11|2390.41|2396.09|2388.39|2398.11|2390.41|2396.02|2388.32|30
1652181930000|2022-05-10 11:25:30|2396.1|2388.4|2395.73|2388.03|2396.2|2388.5|2395.53|2387.83|38
1652181940000|2022-05-10 11:25:40|2395.72|2388.02|2396.09|2388.39|2396.18|2388.48|2395.28|2387.58|30
1652181950000|2022-05-10 11:25:50|2396.16|2388.46|2396.09|2388.39|2396.83|2389.13|2396.09|2388.39|35
1652181960000|2022-05-10 11:26:00|2396.52|2388.82|2398.96|2391.26|2399.39|2391.69|2396.52|2388.82|40
1652181970000|2022-05-10 11:26:10|2398.83|2391.13|2397.75|2390.05|2398.91|2391.21|2397.41|2389.71|38
1652181980000|2022-05-10 11:26:20|2398.19|2390.49|2397.85|2390.15|2398.54|2390.84|2397.84|2390.14|36
1652181990000|2022-05-10 11:26:30|2397.83|2390.13|2397.07|2389.37|2397.83|2390.13|2396.76|2389.06|35
1652182000000|2022-05-10 11:26:40|2397.08|2389.38|2397.3|2389.6|2397.3|2389.6|2396.49|2388.79|35
1652182010000|2022-05-10 11:26:50|2397.46|2389.76|2395.55|2387.85|2397.83|2390.13|2395.55|2387.85|32
1652182020000|2022-05-10 11:27:00|2395.84|2388.14|2395.63|2387.93|2395.95|2388.25|2395.6|2387.9|23
1652182030000|2022-05-10 11:27:10|2395.67|2387.97|2394.6|2386.9|2395.82|2388.12|2394.59|2386.89|32
1652182040000|2022-05-10 11:27:20|2394.55|2386.85|2394.36|2386.66|2394.82|2387.12|2394.11|2386.41|26
1652182050000|2022-05-10 11:27:30|2394.25|2386.55|2393.9|2386.2|2394.61|2386.91|2393.67|2385.97|38
1652182060000|2022-05-10 11:27:40|2394.08|2386.38|2393.47|2385.77|2394.39|2386.69|2393.47|2385.77|34
1652182070000|2022-05-10 11:27:50|2393.35|2385.65|2395.33|2387.63|2395.55|2387.85|2393.35|2385.65|32
1652182080000|2022-05-10 11:28:00|2395.28|2387.58|2394.86|2387.16|2395.33|2387.63|2394.49|2386.79|33
1652182090000|2022-05-10 11:28:10|2394.89|2387.19|2395.36|2387.66|2395.36|2387.66|2394.27|2386.57|33
1652182100000|2022-05-10 11:28:20|2395.32|2387.62|2396|2388.3|2396.46|2388.76|2395.32|2387.62|31
1652182110000|2022-05-10 11:28:30|2396.13|2388.43|2395.11|2387.41|2396.17|2388.47|2394.95|2387.25|34
1652182120000|2022-05-10 11:28:40|2395.19|2387.49|2395.05|2387.35|2395.47|2387.77|2395.05|2387.35|25
1652182130000|2022-05-10 11:28:50|2395.07|2387.37|2395.71|2388.01|2396.16|2388.46|2395.07|2387.37|37
1652182140000|2022-05-10 11:29:00|2395.7|2388|2397.18|2389.48|2397.18|2389.48|2395.58|2387.88|31
1652182150000|2022-05-10 11:29:10|2397.19|2389.49|2396.94|2389.24|2397.77|2390.07|2396.93|2389.23|34
1652182160000|2022-05-10 11:29:20|2396.9|2389.2|2396.38|2388.68|2397.52|2389.82|2396.38|2388.68|36
1652182170000|2022-05-10 11:29:30|2396.14|2388.44|2396.09|2388.39|2396.14|2388.44|2395.81|2388.11|28
1652182180000|2022-05-10 11:29:40|2396.05|2388.35|2397.1|2389.4|2397.68|2389.98|2396.03|2388.33|36
1652182190000|2022-05-10 11:29:50|2397.08|2389.38|2396.98|2389.28|2397.39|2389.69|2396.55|2388.85|33
1652182200000|2022-05-10 11:30:00|2397.38|2389.68|2396.88|2389.18|2397.38|2389.68|2396.13|2388.43|35
1652182210000|2022-05-10 11:30:10|2396.89|2389.19|2398.16|2390.46|2398.51|2390.81|2396.89|2389.19|37
1652182220000|2022-05-10 11:30:20|2398.19|2390.49|2397.94|2390.24|2398.67|2390.97|2397.8|2390.1|33
1652182230000|2022-05-10 11:30:30|2398.09|2390.39|2395.77|2388.07|2398.09|2390.39|2395.77|2388.07|37
1652182240000|2022-05-10 11:30:40|2395.9|2388.2|2396.44|2388.74|2397.05|2389.35|2395.77|2388.07|37
1652182250000|2022-05-10 11:30:50|2396.45|2388.75|2395.08|2387.38|2396.47|2388.77|2395.08|2387.38|33
1652182260000|2022-05-10 11:31:00|2395.11|2387.41|2394.96|2387.26|2395.3|2387.6|2394.65|2386.95|34
1652182270000|2022-05-10 11:31:10|2394.94|2387.24|2394.86|2387.16|2395.91|2388.21|2394.85|2387.15|39
1652182280000|2022-05-10 11:31:20|2394.84|2387.14|2393.97|2386.27|2394.94|2387.24|2393.97|2386.27|28
1652182290000|2022-05-10 11:31:30|2393.96|2386.26|2396.41|2388.71|2396.41|2388.71|2393.96|2386.26|38
1652182300000|2022-05-10 11:31:40|2396.37|2388.67|2396.1|2388.4|2396.47|2388.77|2395.65|2387.95|34
1652182310000|2022-05-10 11:31:50|2396.17|2388.47|2396.11|2388.41|2396.23|2388.53|2395.57|2387.87|24
1652182320000|2022-05-10 11:32:00|2396.08|2388.38|2397.03|2389.33|2397.03|2389.33|2396.08|2388.38|32
1652182330000|2022-05-10 11:32:10|2397.04|2389.34|2398.17|2390.47|2398.48|2390.78|2397|2389.3|38
1652182340000|2022-05-10 11:32:20|2398.11|2390.41|2397.7|2390|2399.04|2391.34|2397.45|2389.75|34
1652182350000|2022-05-10 11:32:30|2397.69|2389.99|2398.72|2391.02|2398.91|2391.21|2397.69|2389.99|39
1652182360000|2022-05-10 11:32:40|2398.65|2390.95|2398.89|2391.19|2399.01|2391.31|2398.3|2390.6|38
1652182370000|2022-05-10 11:32:50|2398.7|2391|2398.36|2390.66|2398.7|2391|2397.5|2389.8|34
1652182380000|2022-05-10 11:33:00|2398.28|2390.58|2399.82|2392.12|2400.21|2392.51|2398.28|2390.58|37
1652182390000|2022-05-10 11:33:10|2399.87|2392.17|2399.64|2391.94|2400.14|2392.44|2399.28|2391.58|36
1652182400000|2022-05-10 11:33:20|2399.7|2392|2400.78|2393.08|2401.01|2393.31|2399.7|2392|35
1652182410000|2022-05-10 11:33:30|2401.46|2393.76|2401.21|2393.51|2401.59|2393.89|2400.86|2393.16|30
1652182420000|2022-05-10 11:33:40|2401.15|2393.45|2399.43|2391.73|2401.15|2393.45|2398.64|2390.94|37
1652182430000|2022-05-10 11:33:50|2399.37|2391.67|2400.04|2392.34|2400.12|2392.42|2399.37|2391.67|29
1652182440000|2022-05-10 11:34:00|2399.97|2392.27|2402.29|2394.59|2402.3|2394.6|2399.97|2392.27|34
1652182450000|2022-05-10 11:34:10|2402.25|2394.55|2402.32|2394.62|2402.86|2395.16|2402.14|2394.44|38
1652182460000|2022-05-10 11:34:20|2402.51|2394.81|2402.55|2394.85|2404.33|2396.63|2402.27|2394.57|34
1652182470000|2022-05-10 11:34:30|2402.61|2394.91|2402.07|2394.37|2403.33|2395.63|2401.9|2394.2|35
1652182480000|2022-05-10 11:34:40|2401.95|2394.25|2399.98|2392.28|2401.95|2394.25|2399.87|2392.17|37
1652182490000|2022-05-10 11:34:50|2400.08|2392.38|2399.73|2392.03|2400.19|2392.49|2399.66|2391.96|35
1652182500000|2022-05-10 11:35:00|2399.71|2392.01|2398.29|2390.59|2399.73|2392.03|2398.26|2390.56|37
1652182510000|2022-05-10 11:35:10|2398.65|2390.95|2399.8|2392.1|2400.18|2392.48|2398.09|2390.39|35
1652182520000|2022-05-10 11:35:20|2399.7|2392|2399.46|2391.76|2399.81|2392.11|2399.41|2391.71|37
1652182530000|2022-05-10 11:35:30|2399.48|2391.78|2400.8|2393.1|2400.8|2393.1|2398.9|2391.2|36
1652182540000|2022-05-10 11:35:40|2400.39|2392.69|2401.9|2394.2|2401.9|2394.2|2400.39|2392.69|32
1652182550000|2022-05-10 11:35:50|2401.95|2394.25|2401.3|2393.6|2402.45|2394.75|2401.3|2393.6|30
1652182560000|2022-05-10 11:36:00|2401.2|2393.5|2401.57|2393.87|2402.02|2394.32|2401.15|2393.45|35
1652182570000|2022-05-10 11:36:10|2401.59|2393.89|2397.85|2390.15|2401.59|2393.89|2397.85|2390.15|35
1652182580000|2022-05-10 11:36:20|2397.93|2390.23|2398.76|2391.06|2398.92|2391.22|2397.89|2390.19|31
1652182590000|2022-05-10 11:36:30|2398.69|2390.99|2399.27|2391.57|2399.68|2391.98|2398.68|2390.98|34
1652182600000|2022-05-10 11:36:40|2399.3|2391.6|2398.01|2390.31|2399.3|2391.6|2398.01|2390.31|36
1652182610000|2022-05-10 11:36:50|2398.24|2390.54|2403.5|2395.8|2403.98|2396.28|2398.23|2390.53|37
1652182620000|2022-05-10 11:37:00|2403.64|2395.94|2404.46|2396.76|2404.46|2396.76|2403.2|2395.5|37
1652182630000|2022-05-10 11:37:10|2403.93|2396.23|2406.5|2398.8|2406.5|2398.8|2403.87|2396.17|39
1652182640000|2022-05-10 11:37:20|2406.48|2398.78|2406.91|2399.21|2408.4|2400.7|2406.29|2398.59|39
1652182650000|2022-05-10 11:37:30|2406.73|2399.03|2406.59|2398.89|2407.16|2399.46|2406.42|2398.72|37
1652182660000|2022-05-10 11:37:40|2406.58|2398.88|2406.52|2398.82|2406.58|2398.88|2406|2398.3|31
1652182670000|2022-05-10 11:37:50|2406.53|2398.83|2405.65|2397.95|2406.55|2398.85|2405.53|2397.83|39
1652182680000|2022-05-10 11:38:00|2405.66|2397.96|2406.69|2398.99|2406.69|2398.99|2405.66|2397.96|32
1652182690000|2022-05-10 11:38:10|2406.7|2399|2406.04|2398.34|2406.81|2399.11|2406|2398.3|34
1652182700000|2022-05-10 11:38:20|2406|2398.3|2405.94|2398.24|2406.49|2398.79|2405.69|2397.99|34
1652182710000|2022-05-10 11:38:30|2406.08|2398.38|2404.02|2396.32|2406.09|2398.39|2404.01|2396.31|37
1652182720000|2022-05-10 11:38:40|2404.03|2396.33|2402.87|2395.17|2404.32|2396.62|2402.86|2395.16|36
1652182730000|2022-05-10 11:38:50|2402.82|2395.12|2401.78|2394.08|2402.95|2395.25|2401.65|2393.95|33
1652182740000|2022-05-10 11:39:00|2401.77|2394.07|2403.28|2395.58|2403.28|2395.58|2400.95|2393.25|35
1652182750000|2022-05-10 11:39:10|2403.45|2395.75|2403.68|2395.98|2404.13|2396.43|2402.84|2395.14|39
1652182760000|2022-05-10 11:39:20|2403.67|2395.97|2405.57|2397.87|2405.57|2397.87|2403.67|2395.97|36
1652182770000|2022-05-10 11:39:30|2405.45|2397.75|2404.97|2397.27|2405.47|2397.77|2404.51|2396.81|33
1652182780000|2022-05-10 11:39:40|2404.98|2397.28|2405.79|2398.09|2405.97|2398.27|2404.98|2397.28|36
1652182790000|2022-05-10 11:39:50|2405.72|2398.02|2404.4|2396.7|2405.76|2398.06|2404.15|2396.45|30
1652182800000|2022-05-10 11:40:00|2404.41|2396.71|2404.82|2397.12|2405.14|2397.44|2403.71|2396.01|32
1652182810000|2022-05-10 11:40:10|2404.87|2397.17|2404.31|2396.61|2404.97|2397.27|2402.46|2394.76|36
1652182820000|2022-05-10 11:40:20|2404.35|2396.65|2405.03|2397.33|2405.85|2398.15|2404.35|2396.65|37
1652182830000|2022-05-10 11:40:30|2404.99|2397.29|2404.92|2397.22|2405.09|2397.39|2404.62|2396.92|38
1652182840000|2022-05-10 11:40:40|2404.91|2397.21|2405.01|2397.31|2405.17|2397.47|2404.67|2396.97|34
1652182850000|2022-05-10 11:40:50|2405|2397.3|2404.21|2396.51|2405|2397.3|2403.68|2395.98|32
1652182860000|2022-05-10 11:41:00|2404.2|2396.5|2406.04|2398.34|2406.04|2398.34|2404.18|2396.48|33
1652182870000|2022-05-10 11:41:10|2406.06|2398.36|2406.3|2398.6|2406.59|2398.89|2406.06|2398.36|30
1652182880000|2022-05-10 11:41:20|2406.22|2398.52|2405.23|2397.53|2406.4|2398.7|2404.92|2397.22|35
1652182890000|2022-05-10 11:41:30|2405.15|2397.45|2404.83|2397.13|2405.24|2397.54|2404.75|2397.05|32
1652182900000|2022-05-10 11:41:40|2405.28|2397.58|2406.86|2399.16|2406.86|2399.16|2405.28|2397.58|38
1652182910000|2022-05-10 11:41:50|2406.95|2399.25|2404.69|2396.99|2407.22|2399.52|2404.69|2396.99|32
1652182920000|2022-05-10 11:42:00|2404.71|2397.01|2406.4|2398.7|2406.4|2398.7|2404.51|2396.81|30
1652182930000|2022-05-10 11:42:10|2406.54|2398.84|2406.95|2399.25|2408.28|2400.58|2406.54|2398.84|36
1652182940000|2022-05-10 11:42:20|2406.86|2399.16|2409.68|2401.98|2409.68|2401.98|2406.3|2398.6|37
1652182950000|2022-05-10 11:42:30|2409.7|2402|2409.55|2401.85|2410.04|2402.34|2408.68|2400.98|36
1652182960000|2022-05-10 11:42:40|2409.5|2401.8|2408.92|2401.22|2409.51|2401.81|2408.35|2400.65|37
1652182970000|2022-05-10 11:42:50|2409.21|2401.51|2409.39|2401.69|2409.57|2401.87|2408.61|2400.91|36
1652182980000|2022-05-10 11:43:00|2409.22|2401.52|2409.11|2401.41|2410.13|2402.43|2408.83|2401.13|37
1652182990000|2022-05-10 11:43:10|2408.89|2401.19|2410.45|2402.75|2410.45|2402.75|2408.87|2401.17|35
1652183000000|2022-05-10 11:43:20|2410.47|2402.77|2411.76|2404.06|2412.32|2404.62|2410.47|2402.77|37
1652183010000|2022-05-10 11:43:30|2411.59|2403.89|2412.7|2405|2412.7|2405|2411.51|2403.81|39
1652183020000|2022-05-10 11:43:40|2412.69|2404.99|2413.26|2405.56|2414.19|2406.49|2412.69|2404.99|37
1652183030000|2022-05-10 11:43:50|2413.12|2405.42|2413.54|2405.84|2413.54|2405.84|2411.71|2404.01|37
1652183040000|2022-05-10 11:44:00|2413.82|2406.12|2413.19|2405.49|2414.4|2406.7|2412.78|2405.08|37
1652183050000|2022-05-10 11:44:10|2413.48|2405.78|2412.66|2404.96|2413.73|2406.03|2412.24|2404.54|35
1652183060000|2022-05-10 11:44:20|2412.75|2405.05|2412.59|2404.89|2412.75|2405.05|2412.29|2404.59|37
1652183070000|2022-05-10 11:44:30|2412.47|2404.77|2410.18|2402.48|2412.58|2404.88|2409.97|2402.27|31
1652183080000|2022-05-10 11:44:40|2410|2402.3|2408.9|2401.2|2410.07|2402.37|2408.9|2401.2|35
1652183090000|2022-05-10 11:44:50|2409.06|2401.36|2410.29|2402.59|2410.52|2402.82|2408.01|2400.31|38
1652183100000|2022-05-10 11:45:00|2410.44|2402.74|2409.22|2401.52|2411.36|2403.66|2409.22|2401.52|38
1652183110000|2022-05-10 11:45:10|2409.51|2401.81|2408.46|2400.76|2409.51|2401.81|2407.76|2400.06|35
1652183120000|2022-05-10 11:45:20|2408.29|2400.59|2405.72|2398.02|2408.3|2400.6|2405.01|2397.31|38
1652183130000|2022-05-10 11:45:30|2405.65|2397.95|2407.45|2399.75|2407.74|2400.04|2405.23|2397.53|33
1652183140000|2022-05-10 11:45:40|2407.47|2399.77|2406.12|2398.42|2407.72|2400.02|2405.91|2398.21|38
1652183150000|2022-05-10 11:45:50|2406.23|2398.53|2406.23|2398.53|2406.96|2399.26|2405.66|2397.96|34
1652183160000|2022-05-10 11:46:00|2406.44|2398.74|2406.08|2398.38|2406.73|2399.03|2405.57|2397.87|38
1652183170000|2022-05-10 11:46:10|2406.73|2399.03|2407.36|2399.66|2408.46|2400.76|2406.66|2398.96|36
1652183180000|2022-05-10 11:46:20|2407.03|2399.33|2407.46|2399.76|2407.46|2399.76|2406.92|2399.22|36
1652183190000|2022-05-10 11:46:30|2407.47|2399.77|2406.75|2399.05|2407.92|2400.22|2406.75|2399.05|35
1652183200000|2022-05-10 11:46:40|2406.74|2399.04|2406.95|2399.25|2407.11|2399.41|2406.71|2399.01|31
1652183210000|2022-05-10 11:46:50|2406.88|2399.18|2406.62|2398.92|2407.11|2399.41|2406.32|2398.62|25
1652183220000|2022-05-10 11:47:00|2406.48|2398.78|2406.38|2398.68|2406.57|2398.87|2406.15|2398.45|31
1652183230000|2022-05-10 11:47:10|2406.37|2398.67|2405.65|2397.95|2406.57|2398.87|2405.39|2397.69|38
1652183240000|2022-05-10 11:47:20|2405.72|2398.02|2405.81|2398.11|2405.87|2398.17|2405.35|2397.65|33
1652183250000|2022-05-10 11:47:30|2405.47|2397.77|2405.28|2397.58|2405.74|2398.04|2404.97|2397.27|31
1652183260000|2022-05-10 11:47:40|2405.31|2397.61|2405.28|2397.58|2405.4|2397.7|2404.74|2397.04|36
1652183270000|2022-05-10 11:47:50|2405.21|2397.51|2405.42|2397.72|2405.61|2397.91|2404.93|2397.23|38
1652183280000|2022-05-10 11:48:00|2405.41|2397.71|2406.84|2399.14|2407.34|2399.64|2405.39|2397.69|40
1652183290000|2022-05-10 11:48:10|2407.19|2399.49|2406.47|2398.77|2407.38|2399.68|2405.66|2397.96|38
1652183300000|2022-05-10 11:48:20|2406.38|2398.68|2406.84|2399.14|2407.73|2400.03|2406.3|2398.6|38
1652183310000|2022-05-10 11:48:30|2406.69|2398.99|2406.49|2398.79|2406.78|2399.08|2406.05|2398.35|36
1652183320000|2022-05-10 11:48:40|2406.53|2398.83|2404.56|2396.86|2406.56|2398.86|2404.56|2396.86|30
1652183330000|2022-05-10 11:48:50|2404.91|2397.21|2404.11|2396.41|2404.91|2397.21|2404.06|2396.36|33
1652183340000|2022-05-10 11:49:00|2404.12|2396.42|2404.14|2396.44|2404.26|2396.56|2404|2396.3|32
1652183350000|2022-05-10 11:49:10|2404.16|2396.46|2403.92|2396.22|2404.16|2396.46|2403.65|2395.95|27
1652183360000|2022-05-10 11:49:20|2403.74|2396.04|2401.5|2393.8|2403.74|2396.04|2401.22|2393.52|36
1652183370000|2022-05-10 11:49:30|2401.42|2393.72|2402.11|2394.41|2402.5|2394.8|2401.15|2393.45|38
1652183380000|2022-05-10 11:49:40|2402.19|2394.49|2401.59|2393.89|2402.5|2394.8|2401.59|2393.89|33
1652183390000|2022-05-10 11:49:50|2401.62|2393.92|2402.03|2394.33|2402.41|2394.71|2401.39|2393.69|35
1652183400000|2022-05-10 11:50:00|2401.87|2394.17|2401.48|2393.78|2401.96|2394.26|2401.46|2393.76|33
1652183410000|2022-05-10 11:50:10|2401.38|2393.68|2401.71|2394.01|2402.1|2394.4|2401.22|2393.52|34
1652183420000|2022-05-10 11:50:20|2401.6|2393.9|2401.17|2393.47|2401.6|2393.9|2400.46|2392.76|36
1652183430000|2022-05-10 11:50:30|2400.75|2393.05|2400.5|2392.8|2401.17|2393.47|2399.83|2392.13|34
1652183440000|2022-05-10 11:50:40|2400.57|2392.87|2398.67|2390.97|2401.17|2393.47|2398.49|2390.79|34
1652183450000|2022-05-10 11:50:50|2398.71|2391.01|2398.74|2391.04|2399.02|2391.32|2398.1|2390.4|35
1652183460000|2022-05-10 11:51:00|2398.67|2390.97|2401.04|2393.34|2401.3|2393.6|2398.59|2390.89|34
1652183470000|2022-05-10 11:51:10|2401.03|2393.33|2402.08|2394.38|2402.39|2394.69|2401.03|2393.33|37
1652183480000|2022-05-10 11:51:20|2401.96|2394.26|2402.07|2394.37|2402.58|2394.88|2401.55|2393.85|39
1652183490000|2022-05-10 11:51:30|2401.98|2394.28|2401.29|2393.59|2402.17|2394.47|2401.22|2393.52|37
1652183500000|2022-05-10 11:51:40|2401.34|2393.64|2402.66|2394.96|2402.67|2394.97|2401.33|2393.63|34
1652183510000|2022-05-10 11:51:50|2402.72|2395.02|2403.53|2395.83|2403.76|2396.06|2402.61|2394.91|36
1652183520000|2022-05-10 11:52:00|2403.64|2395.94|2404.8|2397.1|2404.8|2397.1|2403.05|2395.35|35
1652183530000|2022-05-10 11:52:10|2404.83|2397.13|2403.28|2395.58|2405.02|2397.32|2403.28|2395.58|34
1652183540000|2022-05-10 11:52:20|2403.11|2395.41|2404.63|2396.93|2404.63|2396.93|2402.54|2394.84|37
1652183550000|2022-05-10 11:52:30|2404.68|2396.98|2404.8|2397.1|2405.23|2397.53|2404.49|2396.79|37
1652183560000|2022-05-10 11:52:40|2404.88|2397.18|2405.39|2397.69|2405.43|2397.73|2403.97|2396.27|36
1652183570000|2022-05-10 11:52:50|2405.36|2397.66|2404.86|2397.16|2405.36|2397.66|2404.59|2396.89|36
1652183580000|2022-05-10 11:53:00|2404.96|2397.26|2405.68|2397.98|2405.69|2397.99|2404.76|2397.06|38
1652183590000|2022-05-10 11:53:10|2405.75|2398.05|2406.7|2399|2407.59|2399.89|2405.73|2398.03|36
1652183600000|2022-05-10 11:53:20|2406.43|2398.73|2406.56|2398.86|2407.09|2399.39|2406.13|2398.43|37
1652183610000|2022-05-10 11:53:30|2406.57|2398.87|2406.29|2398.59|2407.1|2399.4|2406.2|2398.5|36
1652183620000|2022-05-10 11:53:40|2406.48|2398.78|2406.59|2398.89|2406.86|2399.16|2406.26|2398.56|36
1652183630000|2022-05-10 11:53:50|2406.61|2398.91|2405.83|2398.13|2406.71|2399.01|2405.7|2398|18
1652183640000|2022-05-10 11:54:00|2405.84|2398.14|2407.02|2399.32|2407.35|2399.65|2405.84|2398.14|34
1652183650000|2022-05-10 11:54:10|2406.79|2399.09|2406.54|2398.84|2407.06|2399.36|2406.37|2398.67|30
1652183660000|2022-05-10 11:54:20|2406.5|2398.8|2402.95|2395.25|2406.59|2398.89|2402.95|2395.25|37
1652183670000|2022-05-10 11:54:30|2403.32|2395.62|2403.15|2395.45|2403.93|2396.23|2402.74|2395.04|32
1652183680000|2022-05-10 11:54:40|2403.1|2395.4|2402.75|2395.05|2403.44|2395.74|2402.75|2395.05|36
1652183690000|2022-05-10 11:54:50|2402.72|2395.02|2401.34|2393.64|2402.9|2395.2|2401.34|2393.64|32
1652183700000|2022-05-10 11:55:00|2402.6|2394.9|2402.09|2394.39|2402.95|2395.25|2401.74|2394.04|32
1652183710000|2022-05-10 11:55:10|2401.91|2394.21|2400.93|2393.23|2402.64|2394.94|2400.21|2392.51|29
1652183720000|2022-05-10 11:55:20|2400.23|2392.53|2402.64|2394.94|2402.64|2394.94|2400.23|2392.53|38
1652183730000|2022-05-10 11:55:30|2402.6|2394.9|2405|2397.3|2405|2397.3|2402.48|2394.78|37
1652183740000|2022-05-10 11:55:40|2404.62|2396.92|2404.29|2396.59|2405.21|2397.51|2404.08|2396.38|36
1652183750000|2022-05-10 11:55:50|2404.38|2396.68|2405.47|2397.77|2405.53|2397.83|2404.38|2396.68|31
1652183760000|2022-05-10 11:56:00|2405.49|2397.79|2404.68|2396.98|2405.51|2397.81|2403.14|2395.44|36
1652183770000|2022-05-10 11:56:10|2404.65|2396.95|2405|2397.3|2405|2397.3|2404.35|2396.65|31
1652183780000|2022-05-10 11:56:20|2405.07|2397.37|2404.83|2397.13|2405.29|2397.59|2404.75|2397.05|38
1652183790000|2022-05-10 11:56:30|2404.82|2397.12|2405.18|2397.48|2405.55|2397.85|2404.82|2397.12|37
1652183800000|2022-05-10 11:56:40|2405.26|2397.56|2405.11|2397.41|2405.31|2397.61|2404.64|2396.94|35
1652183810000|2022-05-10 11:56:50|2405.29|2397.59|2405.48|2397.78|2407.09|2399.39|2405.29|2397.59|37
1652183820000|2022-05-10 11:57:00|2405.36|2397.66|2406.06|2398.36|2406.06|2398.36|2404.86|2397.16|36
1652183830000|2022-05-10 11:57:10|2406.02|2398.32|2405.62|2397.92|2406.78|2399.08|2405.6|2397.9|39
1652183840000|2022-05-10 11:57:20|2405.65|2397.95|2403.76|2396.06|2405.75|2398.05|2403.76|2396.06|34
1652183850000|2022-05-10 11:57:30|2403.63|2395.93|2403.03|2395.33|2403.8|2396.1|2402.8|2395.1|34
1652183860000|2022-05-10 11:57:40|2402.99|2395.29|2405.01|2397.31|2405.01|2397.31|2402.52|2394.82|35
1652183870000|2022-05-10 11:57:50|2405.16|2397.46|2405.89|2398.19|2406.1|2398.4|2405.16|2397.46|37
1652183880000|2022-05-10 11:58:00|2405.94|2398.24|2405.68|2397.98|2406.11|2398.41|2405.68|2397.98|38
1652183890000|2022-05-10 11:58:10|2405.7|2398|2406.48|2398.78|2406.79|2399.09|2405.48|2397.78|31
1652183900000|2022-05-10 11:58:20|2406.39|2398.69|2406.85|2399.15|2406.85|2399.15|2405.83|2398.13|34
1652183910000|2022-05-10 11:58:30|2406.88|2399.18|2406.54|2398.84|2406.88|2399.18|2406.45|2398.75|36
1652183920000|2022-05-10 11:58:40|2406.55|2398.85|2406.33|2398.63|2407.01|2399.31|2406.32|2398.62|33
1652183930000|2022-05-10 11:58:50|2406.34|2398.64|2406.02|2398.32|2406.78|2399.08|2406.02|2398.32|38
1652183940000|2022-05-10 11:59:00|2406.26|2398.56|2404.37|2396.67|2406.42|2398.72|2403.76|2396.06|33
1652183950000|2022-05-10 11:59:10|2404.45|2396.75|2405.43|2397.73|2405.46|2397.76|2403.52|2395.82|37
1652183960000|2022-05-10 11:59:20|2405.58|2397.88|2405.34|2397.64|2406.04|2398.34|2405.18|2397.48|39
1652183970000|2022-05-10 11:59:30|2405.27|2397.57|2405.68|2397.98|2405.89|2398.19|2405.27|2397.57|34
1652183980000|2022-05-10 11:59:40|2405.58|2397.88|2405.93|2398.23|2406.1|2398.4|2405.58|2397.88|27
1652183990000|2022-05-10 11:59:50|2406.03|2398.33|2405.84|2398.14|2406.45|2398.75|2405.84|2398.14|36
1652184000000|2022-05-10 12:00:00|2405.82|2398.12|2406.87|2399.17|2406.87|2399.17|2405.4|2397.7|40
1652184010000|2022-05-10 12:00:10|2406.73|2399.03|2407.22|2399.52|2407.22|2399.52|2406.52|2398.82|34
1652184020000|2022-05-10 12:00:20|2407.29|2399.59|2407.07|2399.37|2407.82|2400.12|2406.81|2399.11|34
1652184030000|2022-05-10 12:00:30|2407.08|2399.38|2407.43|2399.73|2407.6|2399.9|2406.8|2399.1|36
1652184040000|2022-05-10 12:00:40|2407.37|2399.67|2405.77|2398.07|2407.37|2399.67|2405.69|2397.99|33
1652184050000|2022-05-10 12:00:50|2405.74|2398.04|2407.01|2399.31|2407.04|2399.34|2405.71|2398.01|36
1652184060000|2022-05-10 12:01:00|2407.06|2399.36|2408.09|2400.39|2408.16|2400.46|2406.99|2399.29|30
1652184070000|2022-05-10 12:01:10|2407.79|2400.09|2407.37|2399.67|2407.91|2400.21|2407|2399.3|31
1652184080000|2022-05-10 12:01:20|2407.42|2399.72|2407.64|2399.94|2407.71|2400.01|2407.29|2399.59|34
1652184090000|2022-05-10 12:01:30|2407.63|2399.93|2405.92|2398.22|2407.63|2399.93|2405.87|2398.17|34
1652184100000|2022-05-10 12:01:40|2405.94|2398.24|2405.79|2398.09|2405.99|2398.29|2405.66|2397.96|30
1652184110000|2022-05-10 12:01:50|2405.78|2398.08|2404.8|2397.1|2405.78|2398.08|2404.4|2396.7|34
1652184120000|2022-05-10 12:02:00|2404.75|2397.05|2404.79|2397.09|2405.07|2397.37|2404.58|2396.88|30
1652184130000|2022-05-10 12:02:10|2404.77|2397.07|2405.33|2397.63|2405.63|2397.93|2404.7|2397|37
1652184140000|2022-05-10 12:02:20|2405.51|2397.81|2407.28|2399.58|2407.47|2399.77|2405.43|2397.73|39
1652184150000|2022-05-10 12:02:30|2407.24|2399.54|2407.23|2399.53|2407.44|2399.74|2406.76|2399.06|33
1652184160000|2022-05-10 12:02:40|2406.88|2399.18|2407.2|2399.5|2407.31|2399.61|2406.27|2398.57|40
1652184170000|2022-05-10 12:02:50|2407.19|2399.49|2406.73|2399.03|2407.25|2399.55|2406.34|2398.64|36
1652184180000|2022-05-10 12:03:00|2406.8|2399.1|2406.31|2398.61|2407.41|2399.71|2405.66|2397.96|39
1652184190000|2022-05-10 12:03:10|2406.32|2398.62|2405.67|2397.97|2406.46|2398.76|2405.67|2397.97|34
1652184200000|2022-05-10 12:03:20|2405.69|2397.99|2406.44|2398.74|2406.63|2398.93|2405.55|2397.85|35
1652184210000|2022-05-10 12:03:30|2406.43|2398.73|2406.4|2398.7|2406.63|2398.93|2405.89|2398.19|32
1652184220000|2022-05-10 12:03:40|2406.36|2398.66|2406.03|2398.33|2406.36|2398.66|2405.84|2398.14|31
1652184230000|2022-05-10 12:03:50|2405.93|2398.23|2405.97|2398.27|2406.21|2398.51|2405.91|2398.21|33
1652184240000|2022-05-10 12:04:00|2405.98|2398.28|2405.73|2398.03|2406.03|2398.33|2405.49|2397.79|34
1652184250000|2022-05-10 12:04:10|2405.75|2398.05|2405.22|2397.52|2405.85|2398.15|2404.34|2396.64|30
1652184260000|2022-05-10 12:04:20|2405.21|2397.51|2405.72|2398.02|2406.21|2398.51|2405.21|2397.51|31
1652184270000|2022-05-10 12:04:30|2405.71|2398.01|2404.8|2397.1|2405.71|2398.01|2404.79|2397.09|35
1652184280000|2022-05-10 12:04:40|2404.78|2397.08|2404|2396.3|2404.96|2397.26|2403.99|2396.29|28
1652184290000|2022-05-10 12:04:50|2404.29|2396.59|2403.21|2395.51|2404.29|2396.59|2403.05|2395.35|29
1652184300000|2022-05-10 12:05:00|2402.88|2395.18|2402.49|2394.79|2402.89|2395.19|2402.08|2394.38|33
1652184310000|2022-05-10 12:05:10|2402.32|2394.62|2401.48|2393.78|2402.9|2395.2|2401.48|2393.78|39
1652184320000|2022-05-10 12:05:20|2401.86|2394.16|2399.58|2391.88|2401.88|2394.18|2399.58|2391.88|38
1652184330000|2022-05-10 12:05:30|2399.14|2391.44|2398.76|2391.06|2399.14|2391.44|2398.48|2390.78|36
1652184340000|2022-05-10 12:05:40|2398.85|2391.15|2397.34|2389.64|2398.85|2391.15|2397.31|2389.61|36
1652184350000|2022-05-10 12:05:50|2397.14|2389.44|2396.83|2389.13|2397.88|2390.18|2396.83|2389.13|37
1652184360000|2022-05-10 12:06:00|2396.71|2389.01|2397.38|2389.68|2398.3|2390.6|2396.06|2388.36|37
1652184370000|2022-05-10 12:06:10|2398|2390.3|2396.62|2388.92|2398|2390.3|2396.01|2388.31|36
1652184380000|2022-05-10 12:06:20|2396.85|2389.15|2396.21|2388.51|2396.85|2389.15|2395.85|2388.15|38
1652184390000|2022-05-10 12:06:30|2396.35|2388.65|2396.78|2389.08|2397.23|2389.53|2396.12|2388.42|38
1652184400000|2022-05-10 12:06:40|2396.7|2389|2396.75|2389.05|2397.22|2389.52|2396.38|2388.68|33
1652184410000|2022-05-10 12:06:50|2396.74|2389.04|2397.87|2390.17|2397.89|2390.19|2396.5|2388.8|35
1652184420000|2022-05-10 12:07:00|2397.88|2390.18|2398.09|2390.39|2399.12|2391.42|2397.88|2390.18|36
1652184430000|2022-05-10 12:07:10|2398.03|2390.33|2396.85|2389.15|2398.03|2390.33|2396.75|2389.05|34
1652184440000|2022-05-10 12:07:20|2396.89|2389.19|2396.61|2388.91|2397.36|2389.66|2396.47|2388.77|34
1652184450000|2022-05-10 12:07:30|2396.69|2388.99|2397.28|2389.58|2398.35|2390.65|2396.69|2388.99|36
1652184460000|2022-05-10 12:07:40|2397.31|2389.61|2397.52|2389.82|2397.67|2389.97|2397.16|2389.46|37
1652184470000|2022-05-10 12:07:50|2397.51|2389.81|2397.71|2390.01|2397.88|2390.18|2397.21|2389.51|35
1652184480000|2022-05-10 12:08:00|2397.58|2389.88|2396.35|2388.65|2397.68|2389.98|2396.35|2388.65|38
1652184490000|2022-05-10 12:08:10|2396|2388.3|2399.61|2391.91|2399.61|2391.91|2396|2388.3|34
1652184500000|2022-05-10 12:08:20|2399.81|2392.11|2402.35|2394.65|2402.35|2394.65|2399.58|2391.88|39
1652184510000|2022-05-10 12:08:30|2402.62|2394.92|2403.36|2395.66|2403.71|2396.01|2402.46|2394.76|37
1652184520000|2022-05-10 12:08:40|2403.31|2395.61|2404.66|2396.96|2405.27|2397.57|2402.89|2395.19|37
1652184530000|2022-05-10 12:08:50|2404.65|2396.95|2403.72|2396.02|2404.84|2397.14|2403.56|2395.86|36
1652184540000|2022-05-10 12:09:00|2403.48|2395.78|2403.84|2396.14|2403.95|2396.25|2403.42|2395.72|34
1652184550000|2022-05-10 12:09:10|2403.78|2396.08|2403.88|2396.18|2404.02|2396.32|2403.65|2395.95|33
1652184560000|2022-05-10 12:09:20|2403.81|2396.11|2403.42|2395.72|2404.11|2396.41|2402.94|2395.24|37
1652184570000|2022-05-10 12:09:30|2403.18|2395.48|2402.14|2394.44|2403.87|2396.17|2402.14|2394.44|35
1652184580000|2022-05-10 12:09:40|2401.95|2394.25|2400.12|2392.42|2402.92|2395.22|2399.63|2391.93|37
1652184590000|2022-05-10 12:09:50|2400.02|2392.32|2399.37|2391.67|2400.05|2392.35|2399.24|2391.54|36
1652184600000|2022-05-10 12:10:00|2399.34|2391.64|2400.84|2393.14|2401.91|2394.21|2399.2|2391.5|39
1652184610000|2022-05-10 12:10:10|2400.82|2393.12|2400.48|2392.78|2400.9|2393.2|2400.48|2392.78|31
1652184620000|2022-05-10 12:10:20|2400.56|2392.86|2400.16|2392.46|2400.98|2393.28|2399.88|2392.18|33
1652184630000|2022-05-10 12:10:30|2400.32|2392.62|2401.01|2393.31|2402.23|2394.53|2400.32|2392.62|34
1652184640000|2022-05-10 12:10:40|2401|2393.3|2400.5|2392.8|2401|2393.3|2400.15|2392.45|34
1652184650000|2022-05-10 12:10:50|2400.87|2393.17|2403.45|2395.75|2403.45|2395.75|2400.87|2393.17|32
1652184660000|2022-05-10 12:11:00|2403.76|2396.06|2400.69|2392.99|2403.84|2396.14|2399.97|2392.27|35
1652184670000|2022-05-10 12:11:10|2400.48|2392.78|2399.88|2392.18|2400.48|2392.78|2399.8|2392.1|35
1652184680000|2022-05-10 12:11:20|2399.79|2392.09|2400.11|2392.41|2401.27|2393.57|2399.79|2392.09|30
1652184690000|2022-05-10 12:11:30|2400.25|2392.55|2400.26|2392.56|2400.26|2392.56|2399.83|2392.13|28
1652184700000|2022-05-10 12:11:40|2400.31|2392.61|2399.31|2391.61|2400.33|2392.63|2398.83|2391.13|33
1652184710000|2022-05-10 12:11:50|2398.99|2391.29|2398.99|2391.29|2399.09|2391.39|2398.17|2390.47|34
1652184720000|2022-05-10 12:12:00|2399|2391.3|2399.91|2392.21|2399.91|2392.21|2398.64|2390.94|36
1652184730000|2022-05-10 12:12:10|2400.87|2393.17|2402.5|2394.8|2402.5|2394.8|2400.87|2393.17|36
1652184740000|2022-05-10 12:12:20|2402.91|2395.21|2401.31|2393.61|2403.52|2395.82|2400.93|2393.23|35
1652184750000|2022-05-10 12:12:30|2401.58|2393.88|2400.33|2392.63|2401.58|2393.88|2400.02|2392.32|30
1652184760000|2022-05-10 12:12:40|2399.86|2392.16|2401.08|2393.38|2401.34|2393.64|2399.04|2391.34|36
1652184770000|2022-05-10 12:12:50|2401.04|2393.34|2401.36|2393.66|2401.98|2394.28|2400.81|2393.11|30
1652184780000|2022-05-10 12:13:00|2401.66|2393.96|2401.79|2394.09|2401.85|2394.15|2400.15|2392.45|37
1652184790000|2022-05-10 12:13:10|2401.81|2394.11|2401.04|2393.34|2401.88|2394.18|2400.81|2393.11|35
1652184800000|2022-05-10 12:13:20|2400.96|2393.26|2399.13|2391.43|2401.24|2393.54|2399.13|2391.43|35
1652184810000|2022-05-10 12:13:30|2399.07|2391.37|2398.04|2390.34|2399.33|2391.63|2398.04|2390.34|36
1652184820000|2022-05-10 12:13:40|2398.03|2390.33|2396.84|2389.14|2398.4|2390.7|2396.82|2389.12|27
1652184830000|2022-05-10 12:13:50|2396.72|2389.02|2397.33|2389.63|2397.37|2389.67|2396.45|2388.75|36
1652184840000|2022-05-10 12:14:00|2397.73|2390.03|2397.56|2389.86|2397.76|2390.06|2397.3|2389.6|34
1652184850000|2022-05-10 12:14:10|2397.6|2389.9|2396.55|2388.85|2397.6|2389.9|2396.55|2388.85|30
1652184860000|2022-05-10 12:14:20|2396.58|2388.88|2396.34|2388.64|2397.26|2389.56|2396.26|2388.56|21
1652184870000|2022-05-10 12:14:30|2396.15|2388.45|2397.37|2389.67|2397.39|2389.69|2396.02|2388.32|31
1652184880000|2022-05-10 12:14:40|2397.56|2389.86|2399.61|2391.91|2399.61|2391.91|2397.26|2389.56|31
1652184890000|2022-05-10 12:14:50|2399.62|2391.92|2399.08|2391.38|2399.71|2392.01|2398.62|2390.92|35
1652184900000|2022-05-10 12:15:00|2399.23|2391.53|2398.22|2390.52|2399.46|2391.76|2398.07|2390.37|32
1652184910000|2022-05-10 12:15:10|2398.26|2390.56|2397.79|2390.09|2398.28|2390.58|2397.77|2390.07|36
1652184920000|2022-05-10 12:15:20|2397.8|2390.1|2399.81|2392.11|2400.43|2392.73|2397.7|2390|36
1652184930000|2022-05-10 12:15:30|2400.12|2392.42|2399.96|2392.26|2400.21|2392.51|2399.3|2391.6|36
1652184940000|2022-05-10 12:15:40|2399.74|2392.04|2400.01|2392.31|2400.19|2392.49|2399.49|2391.79|35
1652184950000|2022-05-10 12:15:50|2400|2392.3|2399.62|2391.92|2400.28|2392.58|2399.62|2391.92|32
1652184960000|2022-05-10 12:16:00|2399.49|2391.79|2398.94|2391.24|2400.5|2392.8|2398.94|2391.24|33
1652184970000|2022-05-10 12:16:10|2398.36|2390.66|2400.47|2392.77|2400.47|2392.77|2398.01|2390.31|36
1652184980000|2022-05-10 12:16:20|2400.18|2392.48|2400.2|2392.5|2400.44|2392.74|2399.75|2392.05|37
1652184990000|2022-05-10 12:16:30|2400.27|2392.57|2401.25|2393.55|2401.39|2393.69|2399.72|2392.02|36
1652185000000|2022-05-10 12:16:40|2401.21|2393.51|2401.1|2393.4|2401.29|2393.59|2400.66|2392.96|35
1652185010000|2022-05-10 12:16:50|2401.03|2393.33|2401.32|2393.62|2401.55|2393.85|2401|2393.3|34
1652185020000|2022-05-10 12:17:00|2401.35|2393.65|2402.69|2394.99|2402.77|2395.07|2401.19|2393.49|35
1652185030000|2022-05-10 12:17:10|2402.7|2395|2402.82|2395.12|2402.9|2395.2|2402.29|2394.59|37
1652185040000|2022-05-10 12:17:20|2402.83|2395.13|2403.68|2395.98|2404.24|2396.54|2402.83|2395.13|38
1652185050000|2022-05-10 12:17:30|2403.81|2396.11|2405.24|2397.54|2405.38|2397.68|2403.66|2395.96|38
1652185060000|2022-05-10 12:17:40|2405.55|2397.85|2407.49|2399.79|2407.49|2399.79|2405.29|2397.59|38
1652185070000|2022-05-10 12:17:50|2407.33|2399.63|2407.48|2399.78|2407.84|2400.14|2407.33|2399.63|38
1652185080000|2022-05-10 12:18:00|2407.45|2399.75|2407.29|2399.59|2407.45|2399.75|2406.2|2398.5|37
1652185090000|2022-05-10 12:18:10|2407.28|2399.58|2407.17|2399.47|2408.49|2400.79|2406.97|2399.27|33
1652185100000|2022-05-10 12:18:20|2406.99|2399.29|2406.65|2398.95|2407.25|2399.55|2406.59|2398.89|35
1652185110000|2022-05-10 12:18:30|2406.66|2398.96|2406.6|2398.9|2407.01|2399.31|2406.54|2398.84|37
1652185120000|2022-05-10 12:18:40|2406.61|2398.91|2406.14|2398.44|2406.73|2399.03|2405.62|2397.92|39
1652185130000|2022-05-10 12:18:50|2406.16|2398.46|2406.09|2398.39|2406.19|2398.49|2405.83|2398.13|37
1652185140000|2022-05-10 12:19:00|2406.11|2398.41|2407.82|2400.12|2407.82|2400.12|2406.11|2398.41|35
1652185150000|2022-05-10 12:19:10|2408.47|2400.77|2412.04|2404.34|2412.3|2404.6|2408.47|2400.77|40
1652185160000|2022-05-10 12:19:20|2411.89|2404.19|2413.4|2405.7|2413.4|2405.7|2411.87|2404.17|32
1652185170000|2022-05-10 12:19:30|2413.67|2405.97|2411.63|2403.93|2414.33|2406.63|2411.23|2403.53|39
1652185180000|2022-05-10 12:19:40|2411.66|2403.96|2410.35|2402.65|2412.25|2404.55|2410.35|2402.65|40
1652185190000|2022-05-10 12:19:50|2410.41|2402.71|2412.82|2405.12|2413|2405.3|2410.25|2402.55|38
1652185200000|2022-05-10 12:20:00|2412.86|2405.16|2412.99|2405.29|2413.47|2405.77|2412.47|2404.77|38
1652185210000|2022-05-10 12:20:10|2412.52|2404.82|2411.84|2404.14|2412.52|2404.82|2411.1|2403.4|31
1652185220000|2022-05-10 12:20:20|2412.27|2404.57|2412.25|2404.55|2412.44|2404.74|2410.99|2403.29|35
1652185230000|2022-05-10 12:20:30|2412.2|2404.5|2412.04|2404.34|2412.44|2404.74|2411.92|2404.22|38
1652185240000|2022-05-10 12:20:40|2411.74|2404.04|2410.67|2402.97|2412.44|2404.74|2410.45|2402.75|39
1652185250000|2022-05-10 12:20:50|2410.56|2402.86|2411.25|2403.55|2411.68|2403.98|2410.13|2402.43|33
1652185260000|2022-05-10 12:21:00|2411.28|2403.58|2409.47|2401.77|2411.29|2403.59|2409.39|2401.69|36
1652185270000|2022-05-10 12:21:10|2409.49|2401.79|2409.07|2401.37|2410.3|2402.6|2409.04|2401.34|33
1652185280000|2022-05-10 12:21:20|2409.08|2401.38|2409.05|2401.35|2409.84|2402.14|2408.99|2401.29|27
1652185290000|2022-05-10 12:21:30|2409.04|2401.34|2408.66|2400.96|2409.22|2401.52|2408.64|2400.94|31
1652185300000|2022-05-10 12:21:40|2408.7|2401|2408.61|2400.91|2408.98|2401.28|2408.53|2400.83|30
1652185310000|2022-05-10 12:21:50|2408.7|2401|2410.04|2402.34|2410.04|2402.34|2408.61|2400.91|37
1652185320000|2022-05-10 12:22:00|2410.17|2402.47|2409.77|2402.07|2410.91|2403.21|2409.77|2402.07|38
1652185330000|2022-05-10 12:22:10|2409.68|2401.98|2409.02|2401.32|2409.72|2402.02|2408.89|2401.19|35
1652185340000|2022-05-10 12:22:20|2408.97|2401.27|2408.93|2401.23|2409.98|2402.28|2408.9|2401.2|34
1652185350000|2022-05-10 12:22:30|2409|2401.3|2407.36|2399.66|2409|2401.3|2407.24|2399.54|33
1652185360000|2022-05-10 12:22:40|2407.29|2399.59|2406.96|2399.26|2407.3|2399.6|2406.37|2398.67|29
1652185370000|2022-05-10 12:22:50|2406.95|2399.25|2407.03|2399.33|2407.67|2399.97|2406.79|2399.09|38
1652185380000|2022-05-10 12:23:00|2406.8|2399.1|2407.62|2399.92|2407.82|2400.12|2406.8|2399.1|35
1652185390000|2022-05-10 12:23:10|2407.42|2399.72|2408.47|2400.77|2408.74|2401.04|2406.73|2399.03|38
1652185400000|2022-05-10 12:23:20|2408.55|2400.85|2408.35|2400.65|2410.06|2402.36|2408.27|2400.57|37
1652185410000|2022-05-10 12:23:30|2408.05|2400.35|2410.76|2403.06|2410.77|2403.07|2407.59|2399.89|36
1652185420000|2022-05-10 12:23:40|2410.79|2403.09|2409.3|2401.6|2410.79|2403.09|2408.87|2401.17|32
1652185430000|2022-05-10 12:23:50|2409.11|2401.41|2409.25|2401.55|2409.38|2401.68|2408.94|2401.24|32
1652185440000|2022-05-10 12:24:00|2409.26|2401.56|2410.85|2403.15|2410.85|2403.15|2409.22|2401.52|35
1652185450000|2022-05-10 12:24:10|2410.96|2403.26|2410.67|2402.97|2411.13|2403.43|2410.16|2402.46|33
1652185460000|2022-05-10 12:24:20|2410.65|2402.95|2409.87|2402.17|2410.89|2403.19|2409.69|2401.99|33
1652185470000|2022-05-10 12:24:30|2409.91|2402.21|2410.11|2402.41|2410.19|2402.49|2409.59|2401.89|24
1652185480000|2022-05-10 12:24:40|2409.52|2401.82|2408.64|2400.94|2409.81|2402.11|2408.62|2400.92|23
1652185490000|2022-05-10 12:24:50|2408.65|2400.95|2409.16|2401.46|2409.16|2401.46|2408.65|2400.95|31
1652185500000|2022-05-10 12:25:00|2409.18|2401.48|2410.3|2402.6|2410.37|2402.67|2409.08|2401.38|36
1652185510000|2022-05-10 12:25:10|2410.46|2402.76|2411.37|2403.67|2411.68|2403.98|2410.46|2402.76|35
1652185520000|2022-05-10 12:25:20|2411.32|2403.62|2412.71|2405.01|2412.8|2405.1|2411.32|2403.62|37
1652185530000|2022-05-10 12:25:30|2412.85|2405.15|2412.93|2405.23|2413.39|2405.69|2412.62|2404.92|34
1652185540000|2022-05-10 12:25:40|2412.98|2405.28|2412.94|2405.24|2412.98|2405.28|2412|2404.3|38
1652185550000|2022-05-10 12:25:50|2413|2405.3|2411.83|2404.13|2413.01|2405.31|2411.83|2404.13|37
1652185560000|2022-05-10 12:26:00|2411.96|2404.26|2410.86|2403.16|2411.96|2404.26|2410.86|2403.16|36
1652185570000|2022-05-10 12:26:10|2410.94|2403.24|2412.59|2404.89|2412.59|2404.89|2410.73|2403.03|36
1652185580000|2022-05-10 12:26:20|2412.54|2404.84|2412.72|2405.02|2412.81|2405.11|2412.24|2404.54|32
1652185590000|2022-05-10 12:26:30|2412.62|2404.92|2413.67|2405.97|2413.97|2406.27|2412.62|2404.92|34
1652185600000|2022-05-10 12:26:40|2413.63|2405.93|2413.04|2405.34|2413.77|2406.07|2412.91|2405.21|36
1652185610000|2022-05-10 12:26:50|2412.99|2405.29|2412.45|2404.75|2413.03|2405.33|2412.15|2404.45|34
1652185620000|2022-05-10 12:27:00|2412.46|2404.76|2413.05|2405.35|2413.15|2405.45|2411.95|2404.25|34
1652185630000|2022-05-10 12:27:10|2413.01|2405.31|2413.38|2405.68|2413.42|2405.72|2412.98|2405.28|33
1652185640000|2022-05-10 12:27:20|2413.54|2405.84|2413.38|2405.68|2413.66|2405.96|2413.08|2405.38|29
1652185650000|2022-05-10 12:27:30|2413.24|2405.54|2414.11|2406.41|2414.11|2406.41|2413.24|2405.54|33
1652185660000|2022-05-10 12:27:40|2414.69|2406.99|2414.51|2406.81|2415.64|2407.94|2413.78|2406.08|35
1652185670000|2022-05-10 12:27:50|2414|2406.3|2414.96|2407.26|2415.21|2407.51|2413.95|2406.25|32
1652185680000|2022-05-10 12:28:00|2414.91|2407.21|2417.17|2409.47|2417.17|2409.47|2414.75|2407.05|35
1652185690000|2022-05-10 12:28:10|2417.64|2409.94|2419.5|2411.8|2419.5|2411.8|2417.64|2409.94|38
1652185700000|2022-05-10 12:28:20|2419.52|2411.82|2419.66|2411.96|2420.15|2412.45|2418.8|2411.1|39
1652185710000|2022-05-10 12:28:30|2419.69|2411.99|2419.41|2411.71|2419.86|2412.16|2418.9|2411.2|37
1652185720000|2022-05-10 12:28:40|2419.43|2411.73|2420.85|2413.15|2421.1|2413.4|2419.43|2411.73|34
1652185730000|2022-05-10 12:28:50|2420.65|2412.95|2420.22|2412.52|2420.65|2412.95|2419.58|2411.88|35
1652185740000|2022-05-10 12:29:00|2420.2|2412.5|2418.84|2411.14|2420.34|2412.64|2418.12|2410.42|37
1652185750000|2022-05-10 12:29:10|2418.65|2410.95|2417.99|2410.29|2418.83|2411.13|2417.91|2410.21|36
1652185760000|2022-05-10 12:29:20|2417.33|2409.63|2418.54|2410.84|2418.82|2411.12|2417.3|2409.6|38
1652185770000|2022-05-10 12:29:30|2418.47|2410.77|2418.45|2410.75|2419.62|2411.92|2417.77|2410.07|37
1652185780000|2022-05-10 12:29:40|2418.35|2410.65|2416.83|2409.13|2418.56|2410.86|2415.83|2408.13|36
1652185790000|2022-05-10 12:29:50|2416.87|2409.17|2416.66|2408.96|2417|2409.3|2416.12|2408.42|35
1652185800000|2022-05-10 12:30:00|2416.26|2408.56|2413.5|2405.8|2416.3|2408.6|2413.5|2405.8|36
1652185810000|2022-05-10 12:30:10|2413.45|2405.75|2414.52|2406.82|2414.54|2406.84|2413.28|2405.58|32
1652185820000|2022-05-10 12:30:20|2414.4|2406.7|2415.28|2407.58|2415.49|2407.79|2414.11|2406.41|35
1652185830000|2022-05-10 12:30:30|2415.23|2407.53|2414.46|2406.76|2415.23|2407.53|2414.09|2406.39|28
1652185840000|2022-05-10 12:30:40|2414.49|2406.79|2415.13|2407.43|2415.84|2408.14|2414.34|2406.64|32
1652185850000|2022-05-10 12:30:50|2415.11|2407.41|2415.52|2407.82|2415.53|2407.83|2414.78|2407.08|31
1652185860000|2022-05-10 12:31:00|2415.48|2407.78|2414.47|2406.77|2415.64|2407.94|2414.47|2406.77|39
1652185870000|2022-05-10 12:31:10|2414.77|2407.07|2414.58|2406.88|2415.34|2407.64|2414.57|2406.87|33
1652185880000|2022-05-10 12:31:20|2414.48|2406.78|2418.71|2411.01|2418.85|2411.15|2414.45|2406.75|39
1652185890000|2022-05-10 12:31:30|2418.96|2411.26|2415.54|2407.84|2419.03|2411.33|2415.54|2407.84|38
1652185900000|2022-05-10 12:31:40|2415.6|2407.9|2416.63|2408.93|2416.63|2408.93|2415.6|2407.9|37
1652185910000|2022-05-10 12:31:50|2416.78|2409.08|2416.75|2409.05|2416.87|2409.17|2416.58|2408.88|30
1652185920000|2022-05-10 12:32:00|2416.79|2409.09|2420.02|2412.32|2420.13|2412.43|2416.59|2408.89|34
1652185930000|2022-05-10 12:32:10|2419.52|2411.82|2420.58|2412.88|2421.14|2413.44|2419.16|2411.46|38
1652185940000|2022-05-10 12:32:20|2420.9|2413.2|2421.52|2413.82|2421.56|2413.86|2420.74|2413.04|33
1652185950000|2022-05-10 12:32:30|2421.55|2413.85|2422.31|2414.61|2422.72|2415.02|2421.48|2413.78|40
1652185960000|2022-05-10 12:32:40|2422.28|2414.58|2422.74|2415.04|2422.74|2415.04|2421.79|2414.09|37
1652185970000|2022-05-10 12:32:50|2422.92|2415.22|2422.19|2414.49|2423.56|2415.86|2422.07|2414.37|39
1652185980000|2022-05-10 12:33:00|2422.22|2414.52|2420.93|2413.23|2423.06|2415.36|2420.62|2412.92|38
1652185990000|2022-05-10 12:33:10|2420.87|2413.17|2419.35|2411.65|2420.87|2413.17|2419.18|2411.48|36
1652186000000|2022-05-10 12:33:20|2419.37|2411.67|2418.37|2410.67|2419.45|2411.75|2418.03|2410.33|34
1652186010000|2022-05-10 12:33:30|2418.38|2410.68|2418.69|2410.99|2418.71|2411.01|2418.04|2410.34|35
1652186020000|2022-05-10 12:33:40|2418.6|2410.9|2418.57|2410.87|2418.82|2411.12|2418.26|2410.56|26
1652186030000|2022-05-10 12:33:50|2418.61|2410.91|2417.99|2410.29|2418.77|2411.07|2417.95|2410.25|29
1652186040000|2022-05-10 12:34:00|2418.02|2410.32|2418.33|2410.63|2418.78|2411.08|2418.02|2410.32|36
1652186050000|2022-05-10 12:34:10|2418.18|2410.48|2417.05|2409.35|2418.38|2410.68|2416.55|2408.85|34
1652186060000|2022-05-10 12:34:20|2417.06|2409.36|2417.7|2410|2417.81|2410.11|2416.7|2409|35
1652186070000|2022-05-10 12:34:30|2417.65|2409.95|2417.51|2409.81|2417.67|2409.97|2417.24|2409.54|35
1652186080000|2022-05-10 12:34:40|2417.49|2409.79|2420.52|2412.82|2421.02|2413.32|2416.93|2409.23|36
1652186090000|2022-05-10 12:34:50|2420.53|2412.83|2419.93|2412.23|2420.53|2412.83|2419.74|2412.04|34
1652186100000|2022-05-10 12:35:00|2419.9|2412.2|2419.3|2411.6|2420.28|2412.58|2419.3|2411.6|33
1652186110000|2022-05-10 12:35:10|2419.33|2411.63|2420.39|2412.69|2420.51|2412.81|2418.92|2411.22|36
1652186120000|2022-05-10 12:35:20|2420.35|2412.65|2420.95|2413.25|2421.13|2413.43|2420.35|2412.65|34
1652186130000|2022-05-10 12:35:30|2420.97|2413.27|2421.37|2413.67|2421.37|2413.67|2420.57|2412.87|36
1652186140000|2022-05-10 12:35:40|2421.36|2413.66|2421.57|2413.87|2421.58|2413.88|2420.96|2413.26|33
1652186150000|2022-05-10 12:35:50|2421.77|2414.07|2420.56|2412.86|2421.78|2414.08|2420.47|2412.77|35
1652186160000|2022-05-10 12:36:00|2420.57|2412.87|2421.37|2413.67|2422.66|2414.96|2420.52|2412.82|38
1652186170000|2022-05-10 12:36:10|2421.11|2413.41|2419.68|2411.98|2421.3|2413.6|2419.49|2411.79|33
1652186180000|2022-05-10 12:36:20|2419.8|2412.1|2419.98|2412.28|2419.99|2412.29|2419.51|2411.81|31
1652186190000|2022-05-10 12:36:30|2419.97|2412.27|2419.48|2411.78|2419.97|2412.27|2419.24|2411.54|34
1652186200000|2022-05-10 12:36:40|2419.57|2411.87|2420.13|2412.43|2420.93|2413.23|2419.4|2411.7|34
1652186210000|2022-05-10 12:36:50|2420.07|2412.37|2420.58|2412.88|2420.58|2412.88|2419.82|2412.12|37
1652186220000|2022-05-10 12:37:00|2420.62|2412.92|2422.11|2414.41|2422.59|2414.89|2420.62|2412.92|34
1652186230000|2022-05-10 12:37:10|2422.26|2414.56|2424.44|2416.74|2424.44|2416.74|2421.94|2414.24|36
1652186240000|2022-05-10 12:37:20|2424.68|2416.98|2424.25|2416.55|2425.79|2418.09|2424.23|2416.53|37
1652186250000|2022-05-10 12:37:30|2424.54|2416.84|2428.41|2420.71|2428.55|2420.85|2424.45|2416.75|39
1652186260000|2022-05-10 12:37:40|2428.05|2420.35|2428.09|2420.39|2428.7|2421|2428.05|2420.35|37
1652186270000|2022-05-10 12:37:50|2427.94|2420.24|2426.52|2418.82|2427.94|2420.24|2426.47|2418.77|30
1652186280000|2022-05-10 12:38:00|2426.63|2418.93|2427.64|2419.94|2428.16|2420.46|2426.63|2418.93|36
1652186290000|2022-05-10 12:38:10|2427.68|2419.98|2428.34|2420.64|2428.36|2420.66|2427.21|2419.51|37
1652186300000|2022-05-10 12:38:20|2428.05|2420.35|2427.61|2419.91|2428.05|2420.35|2426.77|2419.07|36
1652186310000|2022-05-10 12:38:30|2427.69|2419.99|2427.91|2420.21|2428.26|2420.56|2427.34|2419.64|35
1652186320000|2022-05-10 12:38:40|2427.74|2420.04|2429.85|2422.15|2430.34|2422.64|2427.74|2420.04|34
1652186330000|2022-05-10 12:38:50|2429.92|2422.22|2429.75|2422.05|2430|2422.3|2429.44|2421.74|39
1652186340000|2022-05-10 12:39:00|2429.83|2422.13|2432.71|2425.01|2432.98|2425.28|2429.75|2422.05|38
1652186350000|2022-05-10 12:39:10|2432.66|2424.96|2432.89|2425.19|2433.65|2425.95|2431.53|2423.83|37
1652186360000|2022-05-10 12:39:20|2432.91|2425.21|2433.45|2425.75|2433.93|2426.23|2432.72|2425.02|33
1652186370000|2022-05-10 12:39:30|2433.53|2425.83|2434.95|2427.25|2435.64|2427.94|2433.51|2425.81|40
1652186380000|2022-05-10 12:39:40|2434.82|2427.12|2437.15|2429.45|2437.37|2429.67|2434.82|2427.12|38
1652186390000|2022-05-10 12:39:50|2436.8|2429.1|2437.14|2429.44|2439.55|2431.85|2436.71|2429.01|38
1652186400000|2022-05-10 12:40:00|2437.24|2429.54|2434.6|2426.9|2437.32|2429.62|2434.45|2426.75|37
1652186410000|2022-05-10 12:40:10|2433.79|2426.09|2435.23|2427.53|2435.34|2427.64|2433.79|2426.09|40
1652186420000|2022-05-10 12:40:20|2435.26|2427.56|2434.78|2427.08|2435.31|2427.61|2434.18|2426.48|35
1652186430000|2022-05-10 12:40:30|2434.74|2427.04|2435.34|2427.64|2435.34|2427.64|2433.57|2425.87|38
1652186440000|2022-05-10 12:40:40|2435.58|2427.88|2435.79|2428.09|2436.24|2428.54|2434.99|2427.29|39
1652186450000|2022-05-10 12:40:50|2435.38|2427.68|2436.87|2429.17|2436.95|2429.25|2435.1|2427.4|38
1652186460000|2022-05-10 12:41:00|2436.78|2429.08|2437.61|2429.91|2438.47|2430.77|2436.77|2429.07|35
1652186470000|2022-05-10 12:41:10|2437.57|2429.87|2438.03|2430.33|2438.54|2430.84|2437.24|2429.54|36
1652186480000|2022-05-10 12:41:20|2438.07|2430.37|2436.86|2429.16|2438.39|2430.69|2436.86|2429.16|33
1652186490000|2022-05-10 12:41:30|2436.87|2429.17|2436.94|2429.24|2437.06|2429.36|2436.57|2428.87|36
1652186500000|2022-05-10 12:41:40|2436.99|2429.29|2438.5|2430.8|2438.66|2430.96|2436.99|2429.29|37
1652186510000|2022-05-10 12:41:50|2438.53|2430.83|2439.52|2431.82|2439.58|2431.88|2438.39|2430.69|40
1652186520000|2022-05-10 12:42:00|2439.43|2431.73|2437.39|2429.69|2439.69|2431.99|2436.83|2429.13|40
1652186530000|2022-05-10 12:42:10|2436.8|2429.1|2436.87|2429.17|2437.52|2429.82|2436.68|2428.98|36
1652186540000|2022-05-10 12:42:20|2436.84|2429.14|2436.92|2429.22|2437.39|2429.69|2436.7|2429|36
1652186550000|2022-05-10 12:42:30|2437.31|2429.61|2439.1|2431.4|2439.19|2431.49|2437.31|2429.61|36
1652186560000|2022-05-10 12:42:40|2438.57|2430.87|2439.08|2431.38|2439.26|2431.56|2438.57|2430.87|35
1652186570000|2022-05-10 12:42:50|2438.54|2430.84|2436.93|2429.23|2438.54|2430.84|2436.92|2429.22|38
1652186580000|2022-05-10 12:43:00|2436.68|2428.98|2437.04|2429.34|2437.04|2429.34|2436.49|2428.79|34
1652186590000|2022-05-10 12:43:10|2436.95|2429.25|2438.55|2430.85|2439.11|2431.41|2436.85|2429.15|37
1652186600000|2022-05-10 12:43:20|2438.54|2430.84|2437.43|2429.73|2439.44|2431.74|2437.4|2429.7|34
1652186610000|2022-05-10 12:43:30|2437.44|2429.74|2437.02|2429.32|2437.45|2429.75|2436.87|2429.17|29
1652186620000|2022-05-10 12:43:40|2437.07|2429.37|2439.02|2431.32|2439.45|2431.75|2437|2429.3|30
1652186630000|2022-05-10 12:43:50|2439.03|2431.33|2438.47|2430.77|2439.05|2431.35|2436.56|2428.86|39
1652186640000|2022-05-10 12:44:00|2438.22|2430.52|2437.78|2430.08|2438.4|2430.7|2437.78|2430.08|36
1652186650000|2022-05-10 12:44:10|2437.82|2430.12|2436.92|2429.22|2437.82|2430.12|2436.66|2428.96|32
1652186660000|2022-05-10 12:44:20|2437.21|2429.51|2437.13|2429.43|2437.27|2429.57|2436.4|2428.7|34
1652186670000|2022-05-10 12:44:30|2437.17|2429.47|2437.17|2429.47|2437.31|2429.61|2436.76|2429.06|36
1652186680000|2022-05-10 12:44:40|2436.91|2429.21|2437.65|2429.95|2437.95|2430.25|2436.91|2429.21|34
1652186690000|2022-05-10 12:44:50|2437.58|2429.88|2438|2430.3|2438.67|2430.97|2437.43|2429.73|35
1652186700000|2022-05-10 12:45:00|2438.38|2430.68|2436.14|2428.44|2438.56|2430.86|2436.14|2428.44|31
1652186710000|2022-05-10 12:45:10|2436.24|2428.54|2436.48|2428.78|2436.55|2428.85|2436.22|2428.52|34
1652186720000|2022-05-10 12:45:20|2436.57|2428.87|2436.34|2428.64|2436.67|2428.97|2436.28|2428.58|35
1652186730000|2022-05-10 12:45:30|2436.33|2428.63|2436.06|2428.36|2436.95|2429.25|2435.58|2427.88|33
1652186740000|2022-05-10 12:45:40|2436.02|2428.32|2435.56|2427.86|2436.29|2428.59|2435.45|2427.75|36
1652186750000|2022-05-10 12:45:50|2435.46|2427.76|2434.34|2426.64|2436.53|2428.83|2434.3|2426.6|33
1652186760000|2022-05-10 12:46:00|2434.42|2426.72|2434.78|2427.08|2434.86|2427.16|2433.9|2426.2|33
1652186770000|2022-05-10 12:46:10|2434.7|2427|2434.17|2426.47|2434.7|2427|2433.75|2426.05|33
1652186780000|2022-05-10 12:46:20|2434.27|2426.57|2433.85|2426.15|2434.27|2426.57|2433.76|2426.06|32
1652186790000|2022-05-10 12:46:30|2433.84|2426.14|2433.73|2426.03|2433.95|2426.25|2433.32|2425.62|30
1652186800000|2022-05-10 12:46:40|2433.32|2425.62|2433.26|2425.56|2433.78|2426.08|2433.09|2425.39|33
1652186810000|2022-05-10 12:46:50|2433.13|2425.43|2434.7|2427|2434.95|2427.25|2432.57|2424.87|34
1652186820000|2022-05-10 12:47:00|2434.53|2426.83|2433.57|2425.87|2434.77|2427.07|2432.92|2425.22|37
1652186830000|2022-05-10 12:47:10|2433.55|2425.85|2429.96|2422.26|2433.55|2425.85|2429.96|2422.26|36
1652186840000|2022-05-10 12:47:20|2430.17|2422.47|2428.95|2421.25|2430.25|2422.55|2428.79|2421.09|40
1652186850000|2022-05-10 12:47:30|2428.99|2421.29|2429.91|2422.21|2430.34|2422.64|2428.99|2421.29|34
1652186860000|2022-05-10 12:47:40|2429.84|2422.14|2429.09|2421.39|2429.84|2422.14|2429.09|2421.39|37
1652186870000|2022-05-10 12:47:50|2429.13|2421.43|2429.45|2421.75|2430.62|2422.92|2428.84|2421.14|36
1652186880000|2022-05-10 12:48:00|2429.39|2421.69|2430.55|2422.85|2430.68|2422.98|2429.38|2421.68|33
1652186890000|2022-05-10 12:48:10|2430.56|2422.86|2427.81|2420.11|2431.1|2423.4|2427.81|2420.11|37
1652186900000|2022-05-10 12:48:20|2427.8|2420.1|2428.07|2420.37|2428.07|2420.37|2426.7|2419|37
1652186910000|2022-05-10 12:48:30|2427.95|2420.25|2427.14|2419.44|2428.86|2421.16|2427.14|2419.44|34
1652186920000|2022-05-10 12:48:40|2427.17|2419.47|2428.24|2420.54|2428.85|2421.15|2426.61|2418.91|39
1652186930000|2022-05-10 12:48:50|2427.88|2420.18|2427.99|2420.29|2428.64|2420.94|2427.11|2419.41|36
1652186940000|2022-05-10 12:49:00|2428.11|2420.41|2428.66|2420.96|2430.51|2422.81|2428.11|2420.41|38
1652186950000|2022-05-10 12:49:10|2428.62|2420.92|2428.04|2420.34|2429.13|2421.43|2427.75|2420.05|39
1652186960000|2022-05-10 12:49:20|2428|2420.3|2428.09|2420.39|2428.12|2420.42|2427.1|2419.4|38
1652186970000|2022-05-10 12:49:30|2428.1|2420.4|2428.27|2420.57|2428.27|2420.57|2427.79|2420.09|31
1652186980000|2022-05-10 12:49:40|2428.25|2420.55|2429.64|2421.94|2429.81|2422.11|2428.25|2420.55|36
1652186990000|2022-05-10 12:49:50|2429.81|2422.11|2429.5|2421.8|2429.85|2422.15|2429.05|2421.35|36
1652187000000|2022-05-10 12:50:00|2429.81|2422.11|2429.89|2422.19|2430.08|2422.38|2429.67|2421.97|37
1652187010000|2022-05-10 12:50:10|2429.47|2421.77|2428.91|2421.21|2429.82|2422.12|2428.58|2420.88|31
1652187020000|2022-05-10 12:50:20|2428.81|2421.11|2428.62|2420.92|2429.07|2421.37|2428.48|2420.78|38
1652187030000|2022-05-10 12:50:30|2428.58|2420.88|2430.43|2422.73|2430.63|2422.93|2428.53|2420.83|35
1652187040000|2022-05-10 12:50:40|2430.45|2422.75|2429.9|2422.2|2430.54|2422.84|2429.47|2421.77|36
1652187050000|2022-05-10 12:50:50|2429.54|2421.84|2428.26|2420.56|2429.54|2421.84|2428.1|2420.4|29
1652187060000|2022-05-10 12:51:00|2428.24|2420.54|2428.76|2421.06|2429.04|2421.34|2428.22|2420.52|33
1652187070000|2022-05-10 12:51:10|2428.7|2421|2430.36|2422.66|2430.81|2423.11|2428.24|2420.54|36
1652187080000|2022-05-10 12:51:20|2430.32|2422.62|2431.78|2424.08|2432.47|2424.77|2430.32|2422.62|34
1652187090000|2022-05-10 12:51:30|2431.8|2424.1|2431.16|2423.46|2432.39|2424.69|2430.27|2422.57|38
1652187100000|2022-05-10 12:51:40|2431.19|2423.49|2432.42|2424.72|2432.6|2424.9|2431.13|2423.43|37
1652187110000|2022-05-10 12:51:50|2432.39|2424.69|2431.01|2423.31|2432.39|2424.69|2430.81|2423.11|37
1652187120000|2022-05-10 12:52:00|2430.99|2423.29|2432.16|2424.46|2432.2|2424.5|2430.93|2423.23|31
1652187130000|2022-05-10 12:52:10|2432.15|2424.45|2432.72|2425.02|2433.17|2425.47|2431.14|2423.44|35
1652187140000|2022-05-10 12:52:20|2432.52|2424.82|2432.17|2424.47|2432.66|2424.96|2431.93|2424.23|32
1652187150000|2022-05-10 12:52:30|2432.13|2424.43|2433.68|2425.98|2433.98|2426.28|2432.12|2424.42|32
1652187160000|2022-05-10 12:52:40|2433.71|2426.01|2435.12|2427.42|2435.12|2427.42|2433.71|2426.01|38
1652187170000|2022-05-10 12:52:50|2435.27|2427.57|2437.12|2429.42|2437.45|2429.75|2435.27|2427.57|36
1652187180000|2022-05-10 12:53:00|2437.09|2429.39|2440.54|2432.84|2440.54|2432.84|2436.77|2429.07|40
1652187190000|2022-05-10 12:53:10|2440.36|2432.66|2442.04|2434.34|2443.74|2436.04|2440.36|2432.66|40
1652187200000|2022-05-10 12:53:20|2442.27|2434.57|2444.28|2436.58|2444.34|2436.64|2442.14|2434.44|38
1652187210000|2022-05-10 12:53:30|2444.23|2436.53|2444.47|2436.77|2445.7|2438|2443.38|2435.68|39
1652187220000|2022-05-10 12:53:40|2444.48|2436.78|2451.67|2443.97|2451.67|2443.97|2444.48|2436.78|38
1652187230000|2022-05-10 12:53:50|2451.64|2443.94|2451.52|2443.82|2451.78|2444.08|2450.46|2442.76|38
1652187240000|2022-05-10 12:54:00|2451.51|2443.81|2453.7|2446|2453.91|2446.21|2450.93|2443.23|38
1652187250000|2022-05-10 12:54:10|2453.59|2445.89|2454.2|2446.5|2457.05|2449.35|2453.31|2445.61|38
1652187260000|2022-05-10 12:54:20|2454.38|2446.68|2454.86|2447.16|2456.64|2448.94|2453.98|2446.28|40
1652187270000|2022-05-10 12:54:30|2454.97|2447.27|2453.54|2445.84|2455.21|2447.51|2453.54|2445.84|38
1652187280000|2022-05-10 12:54:40|2454.09|2446.39|2453.48|2445.78|2454.15|2446.45|2453.48|2445.78|37
1652187290000|2022-05-10 12:54:50|2453.77|2446.07|2456.91|2449.21|2457.97|2450.27|2453.77|2446.07|38
1652187300000|2022-05-10 12:55:00|2456.71|2449.01|2454.43|2446.73|2456.71|2449.01|2454.43|2446.73|35
1652187310000|2022-05-10 12:55:10|2454.31|2446.61|2456.15|2448.45|2456.15|2448.45|2454.27|2446.57|36
1652187320000|2022-05-10 12:55:20|2456.33|2448.63|2452.92|2445.22|2456.33|2448.63|2452.92|2445.22|39
1652187330000|2022-05-10 12:55:30|2453.01|2445.31|2450.68|2442.98|2453.44|2445.74|2450.68|2442.98|39
1652187340000|2022-05-10 12:55:40|2450.63|2442.93|2448.96|2441.26|2450.63|2442.93|2448.04|2440.34|36
1652187350000|2022-05-10 12:55:50|2449.25|2441.55|2448.73|2441.03|2449.73|2442.03|2448.38|2440.68|38
1652187360000|2022-05-10 12:56:00|2448.67|2440.97|2448.9|2441.2|2449.7|2442|2448.07|2440.37|41
1652187370000|2022-05-10 12:56:10|2448.93|2441.23|2452.17|2444.47|2452.17|2444.47|2448.93|2441.23|34
1652187380000|2022-05-10 12:56:20|2452.86|2445.16|2453.92|2446.22|2454|2446.3|2452.86|2445.16|29
1652187390000|2022-05-10 12:56:30|2453.74|2446.04|2454.49|2446.79|2454.51|2446.81|2453.21|2445.51|35
1652187400000|2022-05-10 12:56:40|2454.48|2446.78|2454.59|2446.89|2454.59|2446.89|2453.64|2445.94|33
1652187410000|2022-05-10 12:56:50|2454.53|2446.83|2452.61|2444.91|2454.69|2446.99|2452.61|2444.91|37
1652187420000|2022-05-10 12:57:00|2452.65|2444.95|2453.49|2445.79|2453.57|2445.87|2452.42|2444.72|33
1652187430000|2022-05-10 12:57:10|2453.71|2446.01|2452.26|2444.56|2454.19|2446.49|2452.24|2444.54|35
1652187440000|2022-05-10 12:57:20|2452.36|2444.66|2452.72|2445.02|2453.51|2445.81|2452.35|2444.65|34
1652187450000|2022-05-10 12:57:30|2452.65|2444.95|2452.53|2444.83|2453.28|2445.58|2452.51|2444.81|33
1652187460000|2022-05-10 12:57:40|2452.87|2445.17|2451.98|2444.28|2452.87|2445.17|2451.53|2443.83|34
1652187470000|2022-05-10 12:57:50|2451.87|2444.17|2451.87|2444.17|2452.83|2445.13|2451.53|2443.83|34
1652187480000|2022-05-10 12:58:00|2451.88|2444.18|2453.17|2445.47|2453.35|2445.65|2451.31|2443.61|37
1652187490000|2022-05-10 12:58:10|2453.15|2445.45|2451.65|2443.95|2453.38|2445.68|2451.41|2443.71|36
1652187500000|2022-05-10 12:58:20|2451.79|2444.09|2450.39|2442.69|2452|2444.3|2450.39|2442.69|38
1652187510000|2022-05-10 12:58:30|2450.47|2442.77|2450.9|2443.2|2451.55|2443.85|2449.83|2442.13|37
1652187520000|2022-05-10 12:58:40|2450.75|2443.05|2453.6|2445.9|2453.6|2445.9|2450.57|2442.87|37
1652187530000|2022-05-10 12:58:50|2453.76|2446.06|2453.76|2446.06|2454.04|2446.34|2453.05|2445.35|40
1652187540000|2022-05-10 12:59:00|2453.5|2445.8|2455.54|2447.84|2455.54|2447.84|2453.49|2445.79|34
1652187550000|2022-05-10 12:59:10|2455.5|2447.8|2451.03|2443.33|2455.5|2447.8|2451.03|2443.33|36
1652187560000|2022-05-10 12:59:20|2450.96|2443.26|2448.06|2440.36|2451.41|2443.71|2447.91|2440.21|40
1652187570000|2022-05-10 12:59:30|2448.14|2440.44|2448.29|2440.59|2450.44|2442.74|2448.14|2440.44|38
1652187580000|2022-05-10 12:59:40|2448.35|2440.65|2448.66|2440.96|2448.91|2441.21|2448.24|2440.54|31
1652187590000|2022-05-10 12:59:50|2448.52|2440.82|2448.29|2440.59|2448.86|2441.16|2448.15|2440.45|34
1652187600000|2022-05-10 13:00:00|2448.55|2440.85|2448.11|2440.41|2449.31|2441.61|2447.82|2440.12|33
1652187610000|2022-05-10 13:00:10|2448.05|2440.35|2446.94|2439.24|2448.05|2440.35|2446|2438.3|38
1652187620000|2022-05-10 13:00:20|2446.79|2439.09|2447.98|2440.28|2447.98|2440.28|2446.18|2438.48|39
1652187630000|2022-05-10 13:00:30|2448|2440.3|2451.28|2443.58|2452.13|2444.43|2448|2440.3|40
1652187640000|2022-05-10 13:00:40|2451.41|2443.71|2450.49|2442.79|2451.41|2443.71|2450.04|2442.34|38
1652187650000|2022-05-10 13:00:50|2450.39|2442.69|2451.38|2443.68|2451.52|2443.82|2449.3|2441.6|38
1652187660000|2022-05-10 13:01:00|2451.31|2443.61|2450.25|2442.55|2451.31|2443.61|2448.38|2440.68|40
1652187670000|2022-05-10 13:01:10|2450.31|2442.61|2450.57|2442.87|2450.62|2442.92|2446.7|2439|38
1652187680000|2022-05-10 13:01:20|2450.39|2442.69|2451.58|2443.88|2451.96|2444.26|2449.94|2442.24|37
1652187690000|2022-05-10 13:01:30|2451.63|2443.93|2451.98|2444.28|2452.53|2444.83|2450.71|2443.01|37
1652187700000|2022-05-10 13:01:40|2452.26|2444.56|2450.38|2442.68|2452.27|2444.57|2450.34|2442.64|40
1652187710000|2022-05-10 13:01:50|2450.25|2442.55|2453.32|2445.62|2454.1|2446.4|2450.25|2442.55|40
1652187720000|2022-05-10 13:02:00|2453.58|2445.88|2454.18|2446.48|2454.52|2446.82|2453.53|2445.83|36
1652187730000|2022-05-10 13:02:10|2454.69|2446.99|2454.66|2446.96|2455.92|2448.22|2454.03|2446.33|38
1652187740000|2022-05-10 13:02:20|2454.81|2447.11|2454.91|2447.21|2455.25|2447.55|2454.23|2446.53|38
1652187750000|2022-05-10 13:02:30|2454.9|2447.2|2457.31|2449.61|2457.31|2449.61|2454.57|2446.87|33
1652187760000|2022-05-10 13:02:40|2457.19|2449.49|2456.11|2448.41|2457.82|2450.12|2455.77|2448.07|34
1652187770000|2022-05-10 13:02:50|2455.99|2448.29|2457.27|2449.57|2457.28|2449.58|2455.82|2448.12|32
1652187780000|2022-05-10 13:03:00|2457.25|2449.55|2458|2450.3|2458.37|2450.67|2457.07|2449.37|36
1652187790000|2022-05-10 13:03:10|2457.86|2450.16|2459.08|2451.38|2459.53|2451.83|2457.86|2450.16|36
1652187800000|2022-05-10 13:03:20|2459.23|2451.53|2459.72|2452.02|2459.85|2452.15|2459.15|2451.45|38
1652187810000|2022-05-10 13:03:30|2459.63|2451.93|2460.86|2453.16|2460.86|2453.16|2459.23|2451.53|39
1652187820000|2022-05-10 13:03:40|2460.88|2453.18|2460.11|2452.41|2460.88|2453.18|2459.97|2452.27|36
1652187830000|2022-05-10 13:03:50|2460.09|2452.39|2459.51|2451.81|2460.09|2452.39|2458.17|2450.47|40
1652187840000|2022-05-10 13:04:00|2459.43|2451.73|2459.3|2451.6|2460.51|2452.81|2459.3|2451.6|36
1652187850000|2022-05-10 13:04:10|2459.31|2451.61|2458.22|2450.52|2459.31|2451.61|2457.91|2450.21|38
1652187860000|2022-05-10 13:04:20|2458.29|2450.59|2458.04|2450.34|2458.36|2450.66|2457.73|2450.03|38
1652187870000|2022-05-10 13:04:30|2458.17|2450.47|2459.87|2452.17|2460.88|2453.18|2458.17|2450.47|39
1652187880000|2022-05-10 13:04:40|2459.82|2452.12|2460.71|2453.01|2460.86|2453.16|2459.68|2451.98|36
1652187890000|2022-05-10 13:04:50|2460.7|2453|2458.6|2450.9|2460.7|2453|2458.25|2450.55|37
1652187900000|2022-05-10 13:05:00|2458.46|2450.76|2458.06|2450.36|2458.69|2450.99|2458.05|2450.35|32
1652187910000|2022-05-10 13:05:10|2458.41|2450.71|2457.08|2449.38|2458.41|2450.71|2456.21|2448.51|37
1652187920000|2022-05-10 13:05:20|2457.1|2449.4|2456.15|2448.45|2457.1|2449.4|2455.58|2447.88|38
1652187930000|2022-05-10 13:05:30|2456.19|2448.49|2457.54|2449.84|2457.7|2450|2455.27|2447.57|39
1652187940000|2022-05-10 13:05:40|2457.67|2449.97|2457.8|2450.1|2458.27|2450.57|2457.36|2449.66|35
1652187950000|2022-05-10 13:05:50|2457.78|2450.08|2457.16|2449.46|2458.26|2450.56|2457.09|2449.39|36
1652187960000|2022-05-10 13:06:00|2457.18|2449.48|2457.9|2450.2|2457.9|2450.2|2456.29|2448.59|37
1652187970000|2022-05-10 13:06:10|2458.13|2450.43|2457.37|2449.67|2458.13|2450.43|2456.3|2448.6|40
1652187980000|2022-05-10 13:06:20|2457.39|2449.69|2452.77|2445.07|2457.91|2450.21|2452.13|2444.43|37
1652187990000|2022-05-10 13:06:30|2452.74|2445.04|2449.68|2441.98|2452.79|2445.09|2448.89|2441.19|37
1652188000000|2022-05-10 13:06:40|2449.9|2442.2|2449.65|2441.95|2450.15|2442.45|2449.38|2441.68|39
1652188010000|2022-05-10 13:06:50|2449.63|2441.93|2449.38|2441.68|2450.22|2442.52|2449.27|2441.57|36
1652188020000|2022-05-10 13:07:00|2449.17|2441.47|2450.61|2442.91|2450.64|2442.94|2448.89|2441.19|39
1652188030000|2022-05-10 13:07:10|2450.3|2442.6|2448.8|2441.1|2450.3|2442.6|2448.79|2441.09|37
1652188040000|2022-05-10 13:07:20|2448.95|2441.25|2449.02|2441.32|2449.3|2441.6|2448.52|2440.82|38
1652188050000|2022-05-10 13:07:30|2449|2441.3|2450.05|2442.35|2450.08|2442.38|2448.32|2440.62|38
1652188060000|2022-05-10 13:07:40|2450.37|2442.67|2452.91|2445.21|2452.91|2445.21|2449.27|2441.57|36
1652188070000|2022-05-10 13:07:50|2452.81|2445.11|2453.34|2445.64|2453.77|2446.07|2452.64|2444.94|36
1652188080000|2022-05-10 13:08:00|2453.33|2445.63|2453.65|2445.95|2454.05|2446.35|2453.23|2445.53|35
1652188090000|2022-05-10 13:08:10|2453.42|2445.72|2452.53|2444.83|2453.42|2445.72|2452.22|2444.52|36
1652188100000|2022-05-10 13:08:20|2452.48|2444.78|2453.83|2446.13|2453.91|2446.21|2452.41|2444.71|40
1652188110000|2022-05-10 13:08:30|2453.73|2446.03|2453.65|2445.95|2453.9|2446.2|2453.38|2445.68|36
1652188120000|2022-05-10 13:08:40|2453.66|2445.96|2449.99|2442.29|2453.66|2445.96|2449.99|2442.29|33
1652188130000|2022-05-10 13:08:50|2449.98|2442.28|2451.58|2443.88|2452.24|2444.54|2449.66|2441.96|36
1652188140000|2022-05-10 13:09:00|2451.69|2443.99|2449.66|2441.96|2452.01|2444.31|2449.5|2441.8|38
1652188150000|2022-05-10 13:09:10|2449.68|2441.98|2450.86|2443.16|2451|2443.3|2449.68|2441.98|37
1652188160000|2022-05-10 13:09:20|2450.79|2443.09|2451.42|2443.72|2451.6|2443.9|2450.56|2442.86|35
1652188170000|2022-05-10 13:09:30|2451.48|2443.78|2452|2444.3|2452.27|2444.57|2451.21|2443.51|37
1652188180000|2022-05-10 13:09:40|2452.01|2444.31|2451.96|2444.26|2452.72|2445.02|2451.94|2444.24|32
1652188190000|2022-05-10 13:09:50|2451.95|2444.25|2451.52|2443.82|2451.97|2444.27|2451.38|2443.68|31
1652188200000|2022-05-10 13:10:00|2451.47|2443.77|2451.55|2443.85|2452.02|2444.32|2451.41|2443.71|35
1652188210000|2022-05-10 13:10:10|2451.52|2443.82|2451.92|2444.22|2452.13|2444.43|2451.52|2443.82|31
1652188220000|2022-05-10 13:10:20|2451.94|2444.24|2451.67|2443.97|2451.94|2444.24|2451.67|2443.97|29
1652188230000|2022-05-10 13:10:30|2451.68|2443.98|2452.44|2444.74|2452.6|2444.9|2451.68|2443.98|31
1652188240000|2022-05-10 13:10:40|2452.45|2444.75|2454.55|2446.85|2454.55|2446.85|2452.14|2444.44|35
1652188250000|2022-05-10 13:10:50|2454.56|2446.86|2456.26|2448.56|2456.26|2448.56|2454.42|2446.72|35
1652188260000|2022-05-10 13:11:00|2456.27|2448.57|2454.75|2447.05|2456.61|2448.91|2454.59|2446.89|32
1652188270000|2022-05-10 13:11:10|2454.66|2446.96|2454.13|2446.43|2455|2447.3|2453.86|2446.16|38
1652188280000|2022-05-10 13:11:20|2454.18|2446.48|2453.32|2445.62|2454.22|2446.52|2452.42|2444.72|37
1652188290000|2022-05-10 13:11:30|2453.29|2445.59|2454.08|2446.38|2454.08|2446.38|2452.41|2444.71|37
1652188300000|2022-05-10 13:11:40|2454.14|2446.44|2453.91|2446.21|2454.17|2446.47|2453.56|2445.86|34
1652188310000|2022-05-10 13:11:50|2453.88|2446.18|2453.64|2445.94|2454.26|2446.56|2453.01|2445.31|35
1652188320000|2022-05-10 13:12:00|2453.68|2445.98|2453.5|2445.8|2454.39|2446.69|2453.5|2445.8|38
1652188330000|2022-05-10 13:12:10|2453.74|2446.04|2455.66|2447.96|2455.76|2448.06|2453.4|2445.7|36
1652188340000|2022-05-10 13:12:20|2455.78|2448.08|2455.23|2447.53|2455.8|2448.1|2455.15|2447.45|37
1652188350000|2022-05-10 13:12:30|2455.26|2447.56|2456.76|2449.06|2456.76|2449.06|2455.22|2447.52|39
1652188360000|2022-05-10 13:12:40|2456.6|2448.9|2457.24|2449.54|2457.27|2449.57|2456.6|2448.9|33
1652188370000|2022-05-10 13:12:50|2457.26|2449.56|2457.75|2450.05|2458.23|2450.53|2456.58|2448.88|35
1652188380000|2022-05-10 13:13:00|2457.71|2450.01|2457.86|2450.16|2458.01|2450.31|2457.16|2449.46|38
1652188390000|2022-05-10 13:13:10|2457.87|2450.17|2458.56|2450.86|2458.64|2450.94|2457.86|2450.16|34
1652188400000|2022-05-10 13:13:20|2458.52|2450.82|2458.67|2450.97|2458.7|2451|2458.1|2450.4|35
1652188410000|2022-05-10 13:13:30|2458.53|2450.83|2458.46|2450.76|2458.83|2451.13|2458.21|2450.51|38
1652188420000|2022-05-10 13:13:40|2458.48|2450.78|2459.21|2451.51|2459.28|2451.58|2458.41|2450.71|38
1652188430000|2022-05-10 13:13:50|2459.13|2451.43|2458.63|2450.93|2459.29|2451.59|2458.63|2450.93|37
1652188440000|2022-05-10 13:14:00|2458.64|2450.94|2457.52|2449.82|2459.04|2451.34|2457.27|2449.57|37
1652188450000|2022-05-10 13:14:10|2457.51|2449.81|2456.11|2448.41|2457.51|2449.81|2456.11|2448.41|38
1652188460000|2022-05-10 13:14:20|2456.13|2448.43|2455.43|2447.73|2456.33|2448.63|2454.76|2447.06|37
1652188470000|2022-05-10 13:14:30|2455.44|2447.74|2454.46|2446.76|2455.82|2448.12|2454.33|2446.63|38
1652188480000|2022-05-10 13:14:40|2454.45|2446.75|2454.24|2446.54|2454.47|2446.77|2454.08|2446.38|31
1652188490000|2022-05-10 13:14:50|2454.26|2446.56|2454.67|2446.97|2455.49|2447.79|2454.19|2446.49|36
1652188500000|2022-05-10 13:15:00|2454.64|2446.94|2454.71|2447.01|2454.71|2447.01|2453.2|2445.5|36
1652188510000|2022-05-10 13:15:10|2454.7|2447|2455.09|2447.39|2455.44|2447.74|2454.55|2446.85|37
1652188520000|2022-05-10 13:15:20|2455.1|2447.4|2455.39|2447.69|2455.47|2447.77|2454.85|2447.15|37
1652188530000|2022-05-10 13:15:30|2455.4|2447.7|2455.98|2448.28|2456.15|2448.45|2455.35|2447.65|34
1652188540000|2022-05-10 13:15:40|2456.01|2448.31|2456.32|2448.62|2456.49|2448.79|2455.73|2448.03|35
1652188550000|2022-05-10 13:15:50|2456.34|2448.64|2455.24|2447.54|2456.37|2448.67|2455.22|2447.52|30
1652188560000|2022-05-10 13:16:00|2455.16|2447.46|2453.23|2445.53|2455.19|2447.49|2453.19|2445.49|32
1652188570000|2022-05-10 13:16:10|2453.2|2445.5|2452.45|2444.75|2453.64|2445.94|2452.32|2444.62|36
1652188580000|2022-05-10 13:16:20|2452.47|2444.77|2451.86|2444.16|2453.02|2445.32|2451.86|2444.16|37
1652188590000|2022-05-10 13:16:30|2451.91|2444.21|2449.32|2441.62|2451.91|2444.21|2448.35|2440.65|33
1652188600000|2022-05-10 13:16:40|2449.38|2441.68|2443.52|2435.82|2449.6|2441.9|2442.23|2434.53|38
1652188610000|2022-05-10 13:16:50|2443.61|2435.91|2444.9|2437.2|2445.08|2437.38|2442.22|2434.52|37
1652188620000|2022-05-10 13:17:00|2444.68|2436.98|2443.75|2436.05|2444.98|2437.28|2443.67|2435.97|33
1652188630000|2022-05-10 13:17:10|2443.74|2436.04|2442.15|2434.45|2444.19|2436.49|2441.85|2434.15|38
1652188640000|2022-05-10 13:17:20|2442.05|2434.35|2439.57|2431.87|2442.05|2434.35|2439.4|2431.7|39
1652188650000|2022-05-10 13:17:30|2439.48|2431.78|2438.67|2430.97|2440.25|2432.55|2435.99|2428.29|39
1652188660000|2022-05-10 13:17:40|2438.19|2430.49|2437.71|2430.01|2440.42|2432.72|2437|2429.3|36
1652188670000|2022-05-10 13:17:50|2437.84|2430.14|2436.64|2428.94|2438.17|2430.47|2436.26|2428.56|38
1652188680000|2022-05-10 13:18:00|2436.65|2428.95|2432.84|2425.14|2436.83|2429.13|2432.69|2424.99|36
1652188690000|2022-05-10 13:18:10|2432.75|2425.05|2433.06|2425.36|2433.67|2425.97|2432.58|2424.88|36
1652188700000|2022-05-10 13:18:20|2433.13|2425.43|2432.37|2424.67|2433.64|2425.94|2431.78|2424.08|39
1652188710000|2022-05-10 13:18:30|2432.35|2424.65|2430.73|2423.03|2432.54|2424.84|2430.73|2423.03|37
1652188720000|2022-05-10 13:18:40|2430.68|2422.98|2432.22|2424.52|2432.65|2424.95|2430.68|2422.98|36
1652188730000|2022-05-10 13:18:50|2432.1|2424.4|2430.93|2423.23|2432.1|2424.4|2430.58|2422.88|37
1652188740000|2022-05-10 13:19:00|2430.96|2423.26|2433.16|2425.46|2433.26|2425.56|2430.74|2423.04|37
1652188750000|2022-05-10 13:19:10|2433.26|2425.56|2433.54|2425.84|2433.76|2426.06|2433.11|2425.41|35
1652188760000|2022-05-10 13:19:20|2433.62|2425.92|2434.16|2426.46|2435.64|2427.94|2433.62|2425.92|37
1652188770000|2022-05-10 13:19:30|2434.26|2426.56|2434.79|2427.09|2434.84|2427.14|2434.24|2426.54|30
1652188780000|2022-05-10 13:19:40|2434.78|2427.08|2432.47|2424.77|2434.79|2427.09|2432.47|2424.77|30
1652188790000|2022-05-10 13:19:50|2432.12|2424.42|2431.76|2424.06|2432.24|2424.54|2431.74|2424.04|32
1652188800000|2022-05-10 13:20:00|2432|2424.3|2430.51|2422.81|2432.29|2424.59|2430.15|2422.45|32
1652188810000|2022-05-10 13:20:10|2430.26|2422.56|2431.12|2423.42|2431.22|2423.52|2429.63|2421.93|35
1652188820000|2022-05-10 13:20:20|2431.27|2423.57|2432.14|2424.44|2432.38|2424.68|2430.84|2423.14|39
1652188830000|2022-05-10 13:20:30|2432.31|2424.61|2433.93|2426.23|2434.32|2426.62|2432.23|2424.53|39
1652188840000|2022-05-10 13:20:40|2433.7|2426|2433.04|2425.34|2433.7|2426|2432.46|2424.76|38
1652188850000|2022-05-10 13:20:50|2432.95|2425.25|2432.26|2424.56|2433.04|2425.34|2432.26|2424.56|33
1652188860000|2022-05-10 13:21:00|2432.22|2424.52|2429.08|2421.38|2432.22|2424.52|2429.08|2421.38|37
1652188870000|2022-05-10 13:21:10|2429.12|2421.42|2431.18|2423.48|2431.78|2424.08|2429.12|2421.42|36
1652188880000|2022-05-10 13:21:20|2431.28|2423.58|2431.82|2424.12|2432.32|2424.62|2431.28|2423.58|34
1652188890000|2022-05-10 13:21:30|2431.98|2424.28|2431.88|2424.18|2432.35|2424.65|2431.52|2423.82|38
1652188900000|2022-05-10 13:21:40|2431.58|2423.88|2430.54|2422.84|2431.77|2424.07|2430.51|2422.81|31
1652188910000|2022-05-10 13:21:50|2430.51|2422.81|2431.29|2423.59|2431.42|2423.72|2430.44|2422.74|31
1652188920000|2022-05-10 13:22:00|2431.22|2423.52|2432.37|2424.67|2432.37|2424.67|2431.22|2423.52|30
1652188930000|2022-05-10 13:22:10|2432.36|2424.66|2432.4|2424.7|2432.84|2425.14|2432.2|2424.5|26
1652188940000|2022-05-10 13:22:20|2432.45|2424.75|2432.41|2424.71|2432.63|2424.93|2432.4|2424.7|28
1652188950000|2022-05-10 13:22:30|2432.39|2424.69|2432.77|2425.07|2432.85|2425.15|2432.06|2424.36|35
1652188960000|2022-05-10 13:22:40|2432.78|2425.08|2431.09|2423.39|2432.95|2425.25|2430.95|2423.25|33
1652188970000|2022-05-10 13:22:50|2430.95|2423.25|2431.09|2423.39|2431.1|2423.4|2430.9|2423.2|31
1652188980000|2022-05-10 13:23:00|2430.73|2423.03|2429.64|2421.94|2430.73|2423.03|2429.52|2421.82|37
1652188990000|2022-05-10 13:23:10|2429.65|2421.95|2428.34|2420.64|2429.86|2422.16|2428.16|2420.46|36
1652189000000|2022-05-10 13:23:20|2428.36|2420.66|2429.4|2421.7|2430.45|2422.75|2428.17|2420.47|40
1652189010000|2022-05-10 13:23:30|2429.39|2421.69|2429.88|2422.18|2430.68|2422.98|2429.2|2421.5|38
1652189020000|2022-05-10 13:23:40|2429.89|2422.19|2430|2422.3|2430.25|2422.55|2429.77|2422.07|28
1652189030000|2022-05-10 13:23:50|2429.94|2422.24|2428.66|2420.96|2430.3|2422.6|2428.64|2420.94|37
1652189040000|2022-05-10 13:24:00|2428.67|2420.97|2430.19|2422.49|2430.3|2422.6|2428.67|2420.97|35
1652189050000|2022-05-10 13:24:10|2430.01|2422.31|2429.7|2422|2430.02|2422.32|2429.63|2421.93|34
1652189060000|2022-05-10 13:24:20|2429.65|2421.95|2430.55|2422.85|2430.55|2422.85|2429.46|2421.76|36
1652189070000|2022-05-10 13:24:30|2430.05|2422.35|2431.52|2423.82|2431.52|2423.82|2430.03|2422.33|35
1652189080000|2022-05-10 13:24:40|2431.48|2423.78|2429.08|2421.38|2431.48|2423.78|2428.45|2420.75|36
1652189090000|2022-05-10 13:24:50|2429.15|2421.45|2429.22|2421.52|2429.67|2421.97|2428.88|2421.18|36
1652189100000|2022-05-10 13:25:00|2429.28|2421.58|2430.4|2422.7|2430.53|2422.83|2429.27|2421.57|38
1652189110000|2022-05-10 13:25:10|2430.42|2422.72|2430.47|2422.77|2430.64|2422.94|2430.27|2422.57|31
1652189120000|2022-05-10 13:25:20|2430.58|2422.88|2431.79|2424.09|2432.32|2424.62|2430.34|2422.64|37
1652189130000|2022-05-10 13:25:30|2431.93|2424.23|2432.69|2424.99|2432.69|2424.99|2431.93|2424.23|31
1652189140000|2022-05-10 13:25:40|2432.68|2424.98|2432.8|2425.1|2433.51|2425.81|2432.68|2424.98|32
1652189150000|2022-05-10 13:25:50|2432.81|2425.11|2435.01|2427.31|2435.03|2427.33|2432.81|2425.11|36
1652189160000|2022-05-10 13:26:00|2435.03|2427.33|2435.33|2427.63|2435.36|2427.66|2434.06|2426.36|38
1652189170000|2022-05-10 13:26:10|2435.35|2427.65|2431.3|2423.6|2435.37|2427.67|2430.86|2423.16|39
1652189180000|2022-05-10 13:26:20|2431.34|2423.64|2431.28|2423.58|2431.67|2423.97|2431|2423.3|38
1652189190000|2022-05-10 13:26:30|2431.39|2423.69|2432.53|2424.83|2432.53|2424.83|2430.53|2422.83|37
1652189200000|2022-05-10 13:26:40|2432.49|2424.79|2434.9|2427.2|2434.9|2427.2|2432.46|2424.76|39
1652189210000|2022-05-10 13:26:50|2434.92|2427.22|2433.31|2425.61|2434.93|2427.23|2433.07|2425.37|36
1652189220000|2022-05-10 13:27:00|2433.18|2425.48|2431.85|2424.15|2433.4|2425.7|2431.85|2424.15|35
1652189230000|2022-05-10 13:27:10|2431.89|2424.19|2432.95|2425.25|2433.15|2425.45|2431.89|2424.19|37
1652189240000|2022-05-10 13:27:20|2432.94|2425.24|2433.07|2425.37|2433.09|2425.39|2432.72|2425.02|31
1652189250000|2022-05-10 13:27:30|2433.01|2425.31|2432.59|2424.89|2433.03|2425.33|2432.14|2424.44|33
1652189260000|2022-05-10 13:27:40|2432.52|2424.82|2435.95|2428.25|2436.61|2428.91|2432.52|2424.82|39
1652189270000|2022-05-10 13:27:50|2436.04|2428.34|2437.63|2429.93|2438.61|2430.91|2436.03|2428.33|40
1652189280000|2022-05-10 13:28:00|2437.88|2430.18|2437.75|2430.05|2438.57|2430.87|2437.61|2429.91|37
1652189290000|2022-05-10 13:28:10|2437.7|2430|2436.16|2428.46|2437.72|2430.02|2436|2428.3|34
1652189300000|2022-05-10 13:28:20|2436.33|2428.63|2436.54|2428.84|2436.68|2428.98|2435.48|2427.78|37
1652189310000|2022-05-10 13:28:30|2436.18|2428.48|2435.78|2428.08|2436.48|2428.78|2434.88|2427.18|38
1652189320000|2022-05-10 13:28:40|2436.08|2428.38|2436.48|2428.78|2436.59|2428.89|2435.34|2427.64|39
1652189330000|2022-05-10 13:28:50|2436.41|2428.71|2438.4|2430.7|2438.41|2430.71|2436.41|2428.71|38
1652189340000|2022-05-10 13:29:00|2438.41|2430.71|2437.42|2429.72|2438.85|2431.15|2437.06|2429.36|36
1652189350000|2022-05-10 13:29:10|2437.43|2429.73|2439.47|2431.77|2439.9|2432.2|2437.08|2429.38|39
1652189360000|2022-05-10 13:29:20|2439.58|2431.88|2439.54|2431.84|2440.51|2432.81|2439.25|2431.55|40
1652189370000|2022-05-10 13:29:30|2439.56|2431.86|2439.37|2431.67|2439.9|2432.2|2439.18|2431.48|35
1652189380000|2022-05-10 13:29:40|2439.38|2431.68|2439.19|2431.49|2439.77|2432.07|2438.25|2430.55|38
1652189390000|2022-05-10 13:29:50|2438.9|2431.2|2439.72|2432.02|2440.34|2432.64|2438.8|2431.1|35
1652189400000|2022-05-10 13:30:00|2439.67|2431.97|2440.98|2433.28|2442.08|2434.38|2439.67|2431.97|38
1652189410000|2022-05-10 13:30:10|2441.12|2433.42|2447.39|2439.69|2447.39|2439.69|2441.12|2433.42|38
1652189420000|2022-05-10 13:30:20|2447.65|2439.95|2451.77|2444.07|2453.03|2445.33|2447.65|2439.95|39
1652189430000|2022-05-10 13:30:30|2451.93|2444.23|2452.21|2444.51|2453.23|2445.53|2451.62|2443.92|39
1652189440000|2022-05-10 13:30:40|2452.69|2444.99|2455.39|2447.69|2455.42|2447.72|2452.69|2444.99|40
1652189450000|2022-05-10 13:30:50|2455.43|2447.73|2453.02|2445.32|2456.08|2448.38|2452.78|2445.08|39
1652189460000|2022-05-10 13:31:00|2452.91|2445.21|2452.08|2444.38|2454.58|2446.88|2451.58|2443.88|38
1652189470000|2022-05-10 13:31:10|2452.18|2444.48|2450.57|2442.87|2452.18|2444.48|2449.21|2441.51|37
1652189480000|2022-05-10 13:31:20|2451.31|2443.61|2451.93|2444.23|2453.33|2445.63|2451.31|2443.61|39
1652189490000|2022-05-10 13:31:30|2451.37|2443.67|2451.01|2443.31|2451.44|2443.74|2450.51|2442.81|37
1652189500000|2022-05-10 13:31:40|2450.81|2443.11|2452.97|2445.27|2452.97|2445.27|2450.81|2443.11|34
1652189510000|2022-05-10 13:31:50|2453.04|2445.34|2451.24|2443.54|2453.24|2445.54|2451.15|2443.45|38
1652189520000|2022-05-10 13:32:00|2451.59|2443.89|2452.1|2444.4|2454.04|2446.34|2451.59|2443.89|34
1652189530000|2022-05-10 13:32:10|2452.12|2444.42|2454.45|2446.75|2454.59|2446.89|2451.18|2443.48|37
1652189540000|2022-05-10 13:32:20|2454.47|2446.77|2454.6|2446.9|2454.99|2447.29|2453.57|2445.87|38
1652189550000|2022-05-10 13:32:30|2454.58|2446.88|2451.54|2443.84|2454.64|2446.94|2451.07|2443.37|40
1652189560000|2022-05-10 13:32:40|2451.61|2443.91|2448.72|2441.02|2451.82|2444.12|2448.71|2441.01|37
1652189570000|2022-05-10 13:32:50|2448.59|2440.89|2446.15|2438.45|2448.59|2440.89|2446.08|2438.38|40
1652189580000|2022-05-10 13:33:00|2446.13|2438.43|2448.47|2440.77|2449.59|2441.89|2445.71|2438.01|38
1652189590000|2022-05-10 13:33:10|2448.38|2440.68|2447.75|2440.05|2449.22|2441.52|2447.16|2439.46|38
1652189600000|2022-05-10 13:33:20|2447.71|2440.01|2448.83|2441.13|2449.3|2441.6|2447.71|2440.01|37
1652189610000|2022-05-10 13:33:30|2448.56|2440.86|2443.99|2436.29|2448.56|2440.86|2443.99|2436.29|39
1652189620000|2022-05-10 13:33:40|2444.33|2436.63|2440.76|2433.06|2444.34|2436.64|2440.76|2433.06|36
1652189630000|2022-05-10 13:33:50|2440.9|2433.2|2437.35|2429.65|2440.9|2433.2|2436.62|2428.92|38
1652189640000|2022-05-10 13:34:00|2438.48|2430.78|2433.31|2425.61|2438.75|2431.05|2433.2|2425.5|39
1652189650000|2022-05-10 13:34:10|2433.22|2425.52|2435.17|2427.47|2436.08|2428.38|2432.42|2424.72|39
1652189660000|2022-05-10 13:34:20|2435.66|2427.96|2430.51|2422.81|2436.32|2428.62|2430.42|2422.72|39
1652189670000|2022-05-10 13:34:30|2430.39|2422.69|2430.88|2423.18|2431.55|2423.85|2429.51|2421.81|37
1652189680000|2022-05-10 13:34:40|2430.71|2423.01|2429.23|2421.53|2430.91|2423.21|2428.71|2421.01|39
1652189690000|2022-05-10 13:34:50|2429.32|2421.62|2427.51|2419.81|2429.76|2422.06|2427.51|2419.81|39
1652189700000|2022-05-10 13:35:00|2427.52|2419.82|2423.92|2416.22|2427.87|2420.17|2421.46|2413.76|40
1652189710000|2022-05-10 13:35:10|2424.28|2416.58|2422.78|2415.08|2425.04|2417.34|2421.85|2414.15|38
1652189720000|2022-05-10 13:35:20|2422.59|2414.89|2414.06|2406.36|2422.59|2414.89|2414.06|2406.36|38
1652189730000|2022-05-10 13:35:30|2413.68|2405.98|2415.96|2408.26|2416.41|2408.71|2412.18|2404.48|39
1652189740000|2022-05-10 13:35:40|2415.89|2408.19|2413.55|2405.85|2416.16|2408.46|2412.11|2404.41|39
1652189750000|2022-05-10 13:35:50|2413.63|2405.93|2418.51|2410.81|2418.51|2410.81|2413.47|2405.77|38
1652189760000|2022-05-10 13:36:00|2418.52|2410.82|2414.49|2406.79|2418.52|2410.82|2412.72|2405.02|38
1652189770000|2022-05-10 13:36:10|2414.33|2406.63|2413.09|2405.39|2414.59|2406.89|2413.09|2405.39|38
1652189780000|2022-05-10 13:36:20|2413.29|2405.59|2415.56|2407.86|2415.92|2408.22|2412.95|2405.25|36
1652189790000|2022-05-10 13:36:30|2415.42|2407.72|2420.16|2412.46|2420.63|2412.93|2415.04|2407.34|39
1652189800000|2022-05-10 13:36:40|2420.15|2412.45|2421.7|2414|2422.6|2414.9|2418.67|2410.97|39
1652189810000|2022-05-10 13:36:50|2421.83|2414.13|2425.33|2417.63|2425.35|2417.65|2421.77|2414.07|34
1652189820000|2022-05-10 13:37:00|2425.28|2417.58|2426.56|2418.86|2427.7|2420|2425.17|2417.47|40
1652189830000|2022-05-10 13:37:10|2426.32|2418.62|2423.63|2415.93|2426.42|2418.72|2422.67|2414.97|39
1652189840000|2022-05-10 13:37:20|2423.71|2416.01|2426.53|2418.83|2426.53|2418.83|2423.59|2415.89|40
1652189850000|2022-05-10 13:37:30|2426.63|2418.93|2424.13|2416.43|2427.28|2419.58|2424.07|2416.37|40
1652189860000|2022-05-10 13:37:40|2424.27|2416.57|2426.42|2418.72|2427.36|2419.66|2424.22|2416.52|36
1652189870000|2022-05-10 13:37:50|2426.54|2418.84|2427.67|2419.97|2428.75|2421.05|2426.29|2418.59|40
1652189880000|2022-05-10 13:38:00|2427.69|2419.99|2424.13|2416.43|2428.35|2420.65|2423.84|2416.14|36
1652189890000|2022-05-10 13:38:10|2423.77|2416.07|2422.72|2415.02|2424.02|2416.32|2421.58|2413.88|37
1652189900000|2022-05-10 13:38:20|2422.93|2415.23|2429.61|2421.91|2429.61|2421.91|2421.36|2413.66|38
1652189910000|2022-05-10 13:38:30|2429.58|2421.88|2430.31|2422.61|2430.31|2422.61|2427.98|2420.28|39
1652189920000|2022-05-10 13:38:40|2430.3|2422.6|2430.14|2422.44|2431.63|2423.93|2427.96|2420.26|39
1652189930000|2022-05-10 13:38:50|2430.1|2422.4|2431.65|2423.95|2432.74|2425.04|2429.24|2421.54|38
1652189940000|2022-05-10 13:39:00|2432.04|2424.34|2432.56|2424.86|2432.88|2425.18|2431.32|2423.62|36
1652189950000|2022-05-10 13:39:10|2432.63|2424.93|2432.6|2424.9|2434.21|2426.51|2432.6|2424.9|37
1652189960000|2022-05-10 13:39:20|2432.48|2424.78|2433.96|2426.26|2434.49|2426.79|2431.79|2424.09|34
1652189970000|2022-05-10 13:39:30|2434.29|2426.59|2433.59|2425.89|2435.03|2427.33|2433.36|2425.66|39
1652189980000|2022-05-10 13:39:40|2433.58|2425.88|2430.73|2423.03|2433.69|2425.99|2430.33|2422.63|33
1652189990000|2022-05-10 13:39:50|2430.13|2422.43|2428.98|2421.28|2430.14|2422.44|2427.95|2420.25|40
1652190000000|2022-05-10 13:40:00|2428.79|2421.09|2430.09|2422.39|2431.2|2423.5|2428.42|2420.72|37
1652190010000|2022-05-10 13:40:10|2429.1|2421.4|2425.05|2417.35|2430.6|2422.9|2425.05|2417.35|38
1652190020000|2022-05-10 13:40:20|2425.45|2417.75|2423.01|2415.31|2425.45|2417.75|2420.5|2412.8|39
1652190030000|2022-05-10 13:40:30|2423.09|2415.39|2421.5|2413.8|2423.64|2415.94|2421.5|2413.8|39
1652190040000|2022-05-10 13:40:40|2422|2414.3|2421.22|2413.52|2422|2414.3|2419.7|2412|39
1652190050000|2022-05-10 13:40:50|2421.42|2413.72|2423.91|2416.21|2424.14|2416.44|2420.79|2413.09|38
1652190060000|2022-05-10 13:41:00|2423.89|2416.19|2423.93|2416.23|2425.76|2418.06|2423.38|2415.68|38
1652190070000|2022-05-10 13:41:10|2423.89|2416.19|2424.92|2417.22|2424.92|2417.22|2423.76|2416.06|35
1652190080000|2022-05-10 13:41:20|2424.93|2417.23|2423.97|2416.27|2425.05|2417.35|2422.95|2415.25|37
1652190090000|2022-05-10 13:41:30|2423.93|2416.23|2422.54|2414.84|2424.09|2416.39|2422.38|2414.68|38
1652190100000|2022-05-10 13:41:40|2422.52|2414.82|2422.34|2414.64|2423.78|2416.08|2421.87|2414.17|39
1652190110000|2022-05-10 13:41:50|2422.2|2414.5|2424.04|2416.34|2424.86|2417.16|2422.2|2414.5|34
1652190120000|2022-05-10 13:42:00|2424.03|2416.33|2422.6|2414.9|2424.4|2416.7|2422.54|2414.84|38
1652190130000|2022-05-10 13:42:10|2422.64|2414.94|2419.77|2412.07|2423.24|2415.54|2419.52|2411.82|40
1652190140000|2022-05-10 13:42:20|2419.58|2411.88|2419.6|2411.9|2420.42|2412.72|2419.26|2411.56|37
1652190150000|2022-05-10 13:42:30|2419.56|2411.86|2419.41|2411.71|2420.02|2412.32|2417.79|2410.09|36
1652190160000|2022-05-10 13:42:40|2419.62|2411.92|2420.36|2412.66|2420.79|2413.09|2419.22|2411.52|39
1652190170000|2022-05-10 13:42:50|2420.08|2412.38|2421.17|2413.47|2421.17|2413.47|2419.26|2411.56|35
1652190180000|2022-05-10 13:43:00|2421.36|2413.66|2419.03|2411.33|2421.36|2413.66|2419.03|2411.33|35
1652190190000|2022-05-10 13:43:10|2419.46|2411.76|2415.69|2407.99|2419.58|2411.88|2414.9|2407.2|38
1652190200000|2022-05-10 13:43:20|2415.32|2407.62|2411.6|2403.9|2415.68|2407.98|2411.6|2403.9|40
1652190210000|2022-05-10 13:43:30|2412.54|2404.84|2412.22|2404.52|2413.78|2406.08|2411.4|2403.7|40
1652190220000|2022-05-10 13:43:40|2412.23|2404.53|2412.4|2404.7|2413.79|2406.09|2411.89|2404.19|40
1652190230000|2022-05-10 13:43:50|2412.42|2404.72|2411.37|2403.67|2412.71|2405.01|2411.15|2403.45|36
1652190240000|2022-05-10 13:44:00|2411.46|2403.76|2413.26|2405.56|2413.74|2406.04|2410.97|2403.27|35
1652190250000|2022-05-10 13:44:10|2413.3|2405.6|2411.84|2404.14|2413.65|2405.95|2411.81|2404.11|35
1652190260000|2022-05-10 13:44:20|2411.83|2404.13|2413.02|2405.32|2413.26|2405.56|2410.53|2402.83|36
1652190270000|2022-05-10 13:44:30|2413.01|2405.31|2413.05|2405.35|2413.56|2405.86|2411.71|2404.01|37
1652190280000|2022-05-10 13:44:40|2413.02|2405.32|2412.24|2404.54|2413.27|2405.57|2411.99|2404.29|35
1652190290000|2022-05-10 13:44:50|2412.22|2404.52|2413.28|2405.58|2413.68|2405.98|2410.44|2402.74|38
1652190300000|2022-05-10 13:45:00|2413.08|2405.38|2412.12|2404.42|2414.06|2406.36|2411.78|2404.08|38
1652190310000|2022-05-10 13:45:10|2411.74|2404.04|2407.73|2400.03|2412.41|2404.71|2407.37|2399.67|37
1652190320000|2022-05-10 13:45:20|2407.58|2399.88|2407.27|2399.57|2407.58|2399.88|2405.73|2398.03|40
1652190330000|2022-05-10 13:45:30|2406.83|2399.13|2405.13|2397.43|2406.89|2399.19|2405.03|2397.33|37
1652190340000|2022-05-10 13:45:40|2405.05|2397.35|2408.76|2401.06|2408.76|2401.06|2404.68|2396.98|37
1652190350000|2022-05-10 13:45:50|2408.27|2400.57|2409.2|2401.5|2409.47|2401.77|2407.66|2399.96|38
1652190360000|2022-05-10 13:46:00|2409.19|2401.49|2409.46|2401.76|2409.46|2401.76|2406.88|2399.18|39
1652190370000|2022-05-10 13:46:10|2409.6|2401.9|2409.2|2401.5|2409.68|2401.98|2409.16|2401.46|38
1652190380000|2022-05-10 13:46:20|2409.15|2401.45|2409|2401.3|2409.72|2402.02|2409|2401.3|37
1652190390000|2022-05-10 13:46:30|2409.04|2401.34|2406.65|2398.95|2409.04|2401.34|2406.06|2398.36|36
1652190400000|2022-05-10 13:46:40|2406.56|2398.86|2405.25|2397.55|2406.79|2399.09|2405.12|2397.42|39
1652190410000|2022-05-10 13:46:50|2405.19|2397.49|2408.54|2400.84|2408.74|2401.04|2405.19|2397.49|38
1652190420000|2022-05-10 13:47:00|2408.5|2400.8|2409.07|2401.37|2409.59|2401.89|2408.21|2400.51|37
1652190430000|2022-05-10 13:47:10|2409.09|2401.39|2410.16|2402.46|2410.16|2402.46|2408.39|2400.69|36
1652190440000|2022-05-10 13:47:20|2410.42|2402.72|2413.31|2405.61|2413.31|2405.61|2409.93|2402.23|38
1652190450000|2022-05-10 13:47:30|2413.3|2405.6|2409.29|2401.59|2413.3|2405.6|2408.84|2401.14|39
1652190460000|2022-05-10 13:47:40|2409.31|2401.61|2405.81|2398.11|2410.06|2402.36|2405.81|2398.11|37
1652190470000|2022-05-10 13:47:50|2405.78|2398.08|2405.8|2398.1|2406.27|2398.57|2405.53|2397.83|38
1652190480000|2022-05-10 13:48:00|2405.85|2398.15|2404.85|2397.15|2406.33|2398.63|2404.46|2396.76|39
1652190490000|2022-05-10 13:48:10|2404.83|2397.13|2405.08|2397.38|2406.66|2398.96|2404.58|2396.88|38
1652190500000|2022-05-10 13:48:20|2405.27|2397.57|2405.58|2397.88|2407.01|2399.31|2405.27|2397.57|38
1652190510000|2022-05-10 13:48:30|2405.77|2398.07|2405.72|2398.02|2406.18|2398.48|2405.33|2397.63|38
1652190520000|2022-05-10 13:48:40|2405.78|2398.08|2407.77|2400.07|2407.77|2400.07|2405.78|2398.08|37
1652190530000|2022-05-10 13:48:50|2407.81|2400.11|2407.14|2399.44|2408.05|2400.35|2406.62|2398.92|39
1652190540000|2022-05-10 13:49:00|2407.15|2399.45|2409.52|2401.82|2409.52|2401.82|2407.03|2399.33|36
1652190550000|2022-05-10 13:49:10|2409.1|2401.4|2410.77|2403.07|2410.77|2403.07|2408.7|2401|35
1652190560000|2022-05-10 13:49:20|2410.33|2402.63|2408.7|2401|2410.33|2402.63|2408.51|2400.81|34
1652190570000|2022-05-10 13:49:30|2408.55|2400.85|2409.11|2401.41|2409.24|2401.54|2408.34|2400.64|37
1652190580000|2022-05-10 13:49:40|2409.27|2401.57|2407.82|2400.12|2409.27|2401.57|2406.42|2398.72|38
1652190590000|2022-05-10 13:49:50|2408.21|2400.51|2408.9|2401.2|2409.47|2401.77|2408.13|2400.43|40
1652190600000|2022-05-10 13:50:00|2408.98|2401.28|2409.71|2402.01|2410.31|2402.61|2408.3|2400.6|36
1652190610000|2022-05-10 13:50:10|2409.43|2401.73|2412.88|2405.18|2413.14|2405.44|2409.43|2401.73|38
1652190620000|2022-05-10 13:50:20|2412.96|2405.26|2414.16|2406.46|2414.24|2406.54|2412.61|2404.91|39
1652190630000|2022-05-10 13:50:30|2413.95|2406.25|2413.74|2406.04|2415.4|2407.7|2413.69|2405.99|36
1652190640000|2022-05-10 13:50:40|2413.75|2406.05|2413.59|2405.89|2413.86|2406.16|2411.64|2403.94|37
1652190650000|2022-05-10 13:50:50|2413.57|2405.87|2414.64|2406.94|2414.93|2407.23|2413.57|2405.87|37
1652190660000|2022-05-10 13:51:00|2414.78|2407.08|2415.65|2407.95|2417.25|2409.55|2414.39|2406.69|37
1652190670000|2022-05-10 13:51:10|2416.22|2408.52|2416.78|2409.08|2416.79|2409.09|2415.04|2407.34|39
1652190680000|2022-05-10 13:51:20|2416.38|2408.68|2417.93|2410.23|2418.42|2410.72|2415.91|2408.21|39
1652190690000|2022-05-10 13:51:30|2417.8|2410.1|2416.82|2409.12|2418.34|2410.64|2416.63|2408.93|34
1652190700000|2022-05-10 13:51:40|2416.78|2409.08|2420.79|2413.09|2420.79|2413.09|2416.78|2409.08|36
1652190710000|2022-05-10 13:51:50|2420.74|2413.04|2422|2414.3|2422|2414.3|2420.23|2412.53|37
1652190720000|2022-05-10 13:52:00|2422.25|2414.55|2422.67|2414.97|2424.13|2416.43|2422.25|2414.55|39
1652190730000|2022-05-10 13:52:10|2422.57|2414.87|2421.88|2414.18|2422.69|2414.99|2421.18|2413.48|38
1652190740000|2022-05-10 13:52:20|2421.93|2414.23|2422.39|2414.69|2423.42|2415.72|2421.88|2414.18|39
1652190750000|2022-05-10 13:52:30|2422.24|2414.54|2420.22|2412.52|2422.24|2414.54|2420.04|2412.34|36
1652190760000|2022-05-10 13:52:40|2420.17|2412.47|2419.76|2412.06|2420.68|2412.98|2419.24|2411.54|34
1652190770000|2022-05-10 13:52:50|2420.05|2412.35|2422.01|2414.31|2422.53|2414.83|2420.05|2412.35|38
1652190780000|2022-05-10 13:53:00|2421.99|2414.29|2423.78|2416.08|2424.41|2416.71|2421.54|2413.84|36
1652190790000|2022-05-10 13:53:10|2423.47|2415.77|2423.03|2415.33|2423.68|2415.98|2422.83|2415.13|40
1652190800000|2022-05-10 13:53:20|2423|2415.3|2423.33|2415.63|2423.58|2415.88|2422.64|2414.94|37
1652190810000|2022-05-10 13:53:30|2423.37|2415.67|2422.37|2414.67|2423.84|2416.14|2422.33|2414.63|38
1652190820000|2022-05-10 13:53:40|2422.25|2414.55|2423.19|2415.49|2423.33|2415.63|2422.25|2414.55|36
1652190830000|2022-05-10 13:53:50|2422.97|2415.27|2422.73|2415.03|2423.69|2415.99|2422.48|2414.78|36
1652190840000|2022-05-10 13:54:00|2422.77|2415.07|2421.91|2414.21|2422.77|2415.07|2421.78|2414.08|37
1652190850000|2022-05-10 13:54:10|2421.97|2414.27|2424.37|2416.67|2425.1|2417.4|2421.97|2414.27|39
1652190860000|2022-05-10 13:54:20|2424.26|2416.56|2422.93|2415.23|2424.69|2416.99|2422.7|2415|37
1652190870000|2022-05-10 13:54:30|2422.92|2415.22|2422.88|2415.18|2423.05|2415.35|2421.98|2414.28|35
1652190880000|2022-05-10 13:54:40|2422.84|2415.14|2422.89|2415.19|2422.89|2415.19|2421.88|2414.18|34
1652190890000|2022-05-10 13:54:50|2422.91|2415.21|2422.94|2415.24|2423.05|2415.35|2422.37|2414.67|32
1652190900000|2022-05-10 13:55:00|2422.97|2415.27|2425.68|2417.98|2425.93|2418.23|2422.46|2414.76|38
1652190910000|2022-05-10 13:55:10|2425.54|2417.84|2427.83|2420.13|2427.94|2420.24|2425.5|2417.8|35
1652190920000|2022-05-10 13:55:20|2427.89|2420.19|2428.19|2420.49|2429.27|2421.57|2427.89|2420.19|37
1652190930000|2022-05-10 13:55:30|2428.21|2420.51|2428.83|2421.13|2429.18|2421.48|2427.73|2420.03|37
1652190940000|2022-05-10 13:55:40|2429.73|2422.03|2426.1|2418.4|2429.73|2422.03|2426.06|2418.36|36
1652190950000|2022-05-10 13:55:50|2426.14|2418.44|2424.79|2417.09|2426.14|2418.44|2424.68|2416.98|39
1652190960000|2022-05-10 13:56:00|2424.8|2417.1|2423.6|2415.9|2424.93|2417.23|2423.53|2415.83|37
1652190970000|2022-05-10 13:56:10|2423.67|2415.97|2423.05|2415.35|2423.67|2415.97|2422.31|2414.61|33
1652190980000|2022-05-10 13:56:20|2423.01|2415.31|2418.72|2411.02|2423.01|2415.31|2418.68|2410.98|35
1652190990000|2022-05-10 13:56:30|2418.73|2411.03|2418.62|2410.92|2419.24|2411.54|2418.03|2410.33|34
1652191000000|2022-05-10 13:56:40|2418.64|2410.94|2421.64|2413.94|2421.98|2414.28|2418.64|2410.94|35
1652191010000|2022-05-10 13:56:50|2421.65|2413.95|2423.21|2415.51|2423.7|2416|2421.04|2413.34|38
1652191020000|2022-05-10 13:57:00|2423.17|2415.47|2424.05|2416.35|2424.57|2416.87|2422.54|2414.84|39
1652191030000|2022-05-10 13:57:10|2424.08|2416.38|2427.17|2419.47|2427.19|2419.49|2424.08|2416.38|35
1652191040000|2022-05-10 13:57:20|2427.27|2419.57|2425.96|2418.26|2427.45|2419.75|2425.48|2417.78|37
1652191050000|2022-05-10 13:57:30|2425.85|2418.15|2423.52|2415.82|2426.09|2418.39|2423.26|2415.56|39
1652191060000|2022-05-10 13:57:40|2423.55|2415.85|2421.94|2414.24|2423.55|2415.85|2421.94|2414.24|35
1652191070000|2022-05-10 13:57:50|2421.91|2414.21|2425.26|2417.56|2425.39|2417.69|2421.91|2414.21|37
1652191080000|2022-05-10 13:58:00|2425.53|2417.83|2424.85|2417.15|2427.24|2419.54|2424.85|2417.15|40
1652191090000|2022-05-10 13:58:10|2424.75|2417.05|2424.67|2416.97|2426.01|2418.31|2424.08|2416.38|38
1652191100000|2022-05-10 13:58:20|2424.59|2416.89|2423.58|2415.88|2424.59|2416.89|2423.44|2415.74|37
1652191110000|2022-05-10 13:58:30|2423.52|2415.82|2425.99|2418.29|2425.99|2418.29|2423.52|2415.82|34
1652191120000|2022-05-10 13:58:40|2425.9|2418.2|2427.5|2419.8|2428|2420.3|2425.68|2417.98|36
1652191130000|2022-05-10 13:58:50|2427.45|2419.75|2427.87|2420.17|2427.87|2420.17|2426.76|2419.06|35
1652191140000|2022-05-10 13:59:00|2427.79|2420.09|2427.94|2420.24|2428.35|2420.65|2427.63|2419.93|38
1652191150000|2022-05-10 13:59:10|2427.88|2420.18|2427.86|2420.16|2427.93|2420.23|2427.27|2419.57|37
1652191160000|2022-05-10 13:59:20|2427.79|2420.09|2429.69|2421.99|2429.69|2421.99|2427.79|2420.09|36
1652191170000|2022-05-10 13:59:30|2429.68|2421.98|2429.21|2421.51|2430.43|2422.73|2428.54|2420.84|35
1652191180000|2022-05-10 13:59:40|2429.2|2421.5|2427.73|2420.03|2429.44|2421.74|2427.65|2419.95|39
1652191190000|2022-05-10 13:59:50|2427.83|2420.13|2429.57|2421.87|2429.63|2421.93|2426.68|2418.98|37
1652191200000|2022-05-10 14:00:00|2429.52|2421.82|2428.39|2420.69|2429.7|2422|2427.72|2420.02|32
1652191210000|2022-05-10 14:00:10|2429.09|2421.39|2429.27|2421.57|2430.52|2422.82|2428.91|2421.21|39
1652191220000|2022-05-10 14:00:20|2429.2|2421.5|2428.76|2421.06|2429.85|2422.15|2428.76|2421.06|38
1652191230000|2022-05-10 14:00:30|2428.75|2421.05|2427.96|2420.26|2428.75|2421.05|2427.8|2420.1|39
1652191240000|2022-05-10 14:00:40|2427.95|2420.25|2425.41|2417.71|2428.04|2420.34|2425.41|2417.71|39
1652191250000|2022-05-10 14:00:50|2425.68|2417.98|2423.58|2415.88|2425.68|2417.98|2422.49|2414.79|33
1652191260000|2022-05-10 14:01:00|2424.11|2416.41|2424.69|2416.99|2424.69|2416.99|2422.95|2415.25|33
1652191270000|2022-05-10 14:01:10|2424.62|2416.92|2427.6|2419.9|2427.98|2420.28|2424.62|2416.92|38
1652191280000|2022-05-10 14:01:20|2427.57|2419.87|2428.83|2421.13|2429.23|2421.53|2427.27|2419.57|39
1652191290000|2022-05-10 14:01:30|2428.82|2421.12|2428.17|2420.47|2429.01|2421.31|2427.61|2419.91|31
1652191300000|2022-05-10 14:01:40|2428.15|2420.45|2427.84|2420.14|2428.43|2420.73|2426.82|2419.12|35
1652191310000|2022-05-10 14:01:50|2427.28|2419.58|2425.97|2418.27|2427.84|2420.14|2425.72|2418.02|33
1652191320000|2022-05-10 14:02:00|2425.77|2418.07|2423.84|2416.14|2426.77|2419.07|2423.47|2415.77|38
1652191330000|2022-05-10 14:02:10|2423.86|2416.16|2424.81|2417.11|2425.83|2418.13|2423.75|2416.05|37
1652191340000|2022-05-10 14:02:20|2424.59|2416.89|2425.88|2418.18|2426.88|2419.18|2424.59|2416.89|37
1652191350000|2022-05-10 14:02:30|2425.37|2417.67|2426.43|2418.73|2426.87|2419.17|2425.37|2417.67|37
1652191360000|2022-05-10 14:02:40|2426.53|2418.83|2426.7|2419|2427.17|2419.47|2426.37|2418.67|36
1652191370000|2022-05-10 14:02:50|2426.46|2418.76|2428.6|2420.9|2428.6|2420.9|2426.35|2418.65|35
1652191380000|2022-05-10 14:03:00|2428.63|2420.93|2429.77|2422.07|2429.99|2422.29|2428.63|2420.93|38
1652191390000|2022-05-10 14:03:10|2429.95|2422.25|2430.55|2422.85|2430.76|2423.06|2429.75|2422.05|31
1652191400000|2022-05-10 14:03:20|2430.54|2422.84|2431.65|2423.95|2431.65|2423.95|2430.37|2422.67|34
1652191410000|2022-05-10 14:03:30|2431.63|2423.93|2432.73|2425.03|2433.27|2425.57|2431.62|2423.92|38
1652191420000|2022-05-10 14:03:40|2432.66|2424.96|2432.21|2424.51|2433.33|2425.63|2431.69|2423.99|37
1652191430000|2022-05-10 14:03:50|2432.26|2424.56|2433.73|2426.03|2434.12|2426.42|2432.26|2424.56|37
1652191440000|2022-05-10 14:04:00|2433.46|2425.76|2434.43|2426.73|2434.43|2426.73|2433.33|2425.63|32
1652191450000|2022-05-10 14:04:10|2434.42|2426.72|2436.13|2428.43|2436.13|2428.43|2434.22|2426.52|36
1652191460000|2022-05-10 14:04:20|2436.16|2428.46|2435.33|2427.63|2438.05|2430.35|2435.33|2427.63|39
1652191470000|2022-05-10 14:04:30|2435.34|2427.64|2436.29|2428.59|2436.84|2429.14|2434.77|2427.07|37
1652191480000|2022-05-10 14:04:40|2436.22|2428.52|2435.17|2427.47|2436.22|2428.52|2434.9|2427.2|34
1652191490000|2022-05-10 14:04:50|2435.18|2427.48|2434.13|2426.43|2435.18|2427.48|2434.12|2426.42|30
1652191500000|2022-05-10 14:05:00|2434.12|2426.42|2436.29|2428.59|2436.29|2428.59|2434.02|2426.32|35
1652191510000|2022-05-10 14:05:10|2436.35|2428.65|2435.7|2428|2438.64|2430.94|2435.55|2427.85|36
1652191520000|2022-05-10 14:05:20|2435.97|2428.27|2434.76|2427.06|2435.97|2428.27|2431.98|2424.28|37
1652191530000|2022-05-10 14:05:30|2434.33|2426.63|2432.86|2425.16|2435.86|2428.16|2432.73|2425.03|35
1652191540000|2022-05-10 14:05:40|2432.84|2425.14|2433.99|2426.29|2434.13|2426.43|2432.19|2424.49|40
1652191550000|2022-05-10 14:05:50|2434.01|2426.31|2434.28|2426.58|2434.8|2427.1|2433.78|2426.08|38
1652191560000|2022-05-10 14:06:00|2434.01|2426.31|2435.94|2428.24|2436.03|2428.33|2433.02|2425.32|40
1652191570000|2022-05-10 14:06:10|2436.05|2428.35|2440.62|2432.92|2440.62|2432.92|2436.05|2428.35|38
1652191580000|2022-05-10 14:06:20|2440.46|2432.76|2442.19|2434.49|2443.35|2435.65|2440.46|2432.76|37
1652191590000|2022-05-10 14:06:30|2441.89|2434.19|2441.29|2433.59|2442.81|2435.11|2440.94|2433.24|35
1652191600000|2022-05-10 14:06:40|2441.3|2433.6|2445.57|2437.87|2445.57|2437.87|2441.1|2433.4|40
1652191610000|2022-05-10 14:06:50|2445.8|2438.1|2443.44|2435.74|2446.69|2438.99|2443.38|2435.68|36
1652191620000|2022-05-10 14:07:00|2443.4|2435.7|2442.84|2435.14|2445.33|2437.63|2442.68|2434.98|40
1652191630000|2022-05-10 14:07:10|2442.87|2435.17|2445.06|2437.36|2445.24|2437.54|2442.86|2435.16|38
1652191640000|2022-05-10 14:07:20|2445.05|2437.35|2443.7|2436|2446.62|2438.92|2443.7|2436|37
1652191650000|2022-05-10 14:07:30|2443.91|2436.21|2442.81|2435.11|2443.91|2436.21|2441.24|2433.54|38
1652191660000|2022-05-10 14:07:40|2442.85|2435.15|2442.63|2434.93|2443.07|2435.37|2441.72|2434.02|38
1652191670000|2022-05-10 14:07:50|2442.54|2434.84|2443.22|2435.52|2443.57|2435.87|2442.3|2434.6|38
1652191680000|2022-05-10 14:08:00|2443.26|2435.56|2442.27|2434.57|2443.99|2436.29|2442.27|2434.57|34
1652191690000|2022-05-10 14:08:10|2442.32|2434.62|2442.1|2434.4|2443.1|2435.4|2441.9|2434.2|36
1652191700000|2022-05-10 14:08:20|2442.12|2434.42|2441.29|2433.59|2442.23|2434.53|2441.22|2433.52|39
1652191710000|2022-05-10 14:08:30|2441.06|2433.36|2439.48|2431.78|2441.06|2433.36|2439.3|2431.6|38
1652191720000|2022-05-10 14:08:40|2440.25|2432.55|2439.18|2431.48|2441.04|2433.34|2439.01|2431.31|38
1652191730000|2022-05-10 14:08:50|2439.03|2431.33|2440.83|2433.13|2441.52|2433.82|2438.98|2431.28|40
1652191740000|2022-05-10 14:09:00|2440.82|2433.12|2438.84|2431.14|2440.93|2433.23|2438.67|2430.97|39
1652191750000|2022-05-10 14:09:10|2438.99|2431.29|2437.74|2430.04|2439.06|2431.36|2437.68|2429.98|35
1652191760000|2022-05-10 14:09:20|2437.72|2430.02|2433.29|2425.59|2437.97|2430.27|2432.72|2425.02|39
1652191770000|2022-05-10 14:09:30|2433.82|2426.12|2433.58|2425.88|2434.25|2426.55|2432.64|2424.94|32
1652191780000|2022-05-10 14:09:40|2433.65|2425.95|2431.68|2423.98|2433.81|2426.11|2431.68|2423.98|36
1652191790000|2022-05-10 14:09:50|2431.66|2423.96|2430.57|2422.87|2432.64|2424.94|2430.57|2422.87|35
1652191800000|2022-05-10 14:10:00|2430.62|2422.92|2431.25|2423.55|2432.42|2424.72|2430.44|2422.74|38
1652191810000|2022-05-10 14:10:10|2431.39|2423.69|2432.58|2424.88|2432.58|2424.88|2430.51|2422.81|34
1652191820000|2022-05-10 14:10:20|2432.84|2425.14|2432.59|2424.89|2434.42|2426.72|2432.2|2424.5|37
1652191830000|2022-05-10 14:10:30|2433.03|2425.33|2431.01|2423.31|2433.09|2425.39|2429.68|2421.98|39
1652191840000|2022-05-10 14:10:40|2430.99|2423.29|2431.18|2423.48|2431.71|2424.01|2430.68|2422.98|34
1652191850000|2022-05-10 14:10:50|2431.17|2423.47|2428.01|2420.31|2431.21|2423.51|2426.84|2419.14|37
1652191860000|2022-05-10 14:11:00|2427.32|2419.62|2425.47|2417.77|2427.32|2419.62|2425.47|2417.77|39
1652191870000|2022-05-10 14:11:10|2425.49|2417.79|2427.92|2420.22|2428.21|2420.51|2425.49|2417.79|38
1652191880000|2022-05-10 14:11:20|2427.84|2420.14|2429.14|2421.44|2429.94|2422.24|2427.66|2419.96|37
1652191890000|2022-05-10 14:11:30|2429.11|2421.41|2428.14|2420.44|2429.63|2421.93|2428.02|2420.32|36
1652191900000|2022-05-10 14:11:40|2428.07|2420.37|2427.53|2419.83|2428.17|2420.47|2427.02|2419.32|36
1652191910000|2022-05-10 14:11:50|2427.54|2419.84|2427.36|2419.66|2427.9|2420.2|2427.18|2419.48|37
1652191920000|2022-05-10 14:12:00|2427.37|2419.67|2425.83|2418.13|2427.48|2419.78|2424.36|2416.66|39
1652191930000|2022-05-10 14:12:10|2425.92|2418.22|2425.87|2418.17|2427.13|2419.43|2425.87|2418.17|38
1652191940000|2022-05-10 14:12:20|2425.77|2418.07|2426.2|2418.5|2426.2|2418.5|2424.1|2416.4|38
1652191950000|2022-05-10 14:12:30|2426.22|2418.52|2425.71|2418.01|2427.71|2420.01|2424.73|2417.03|40
1652191960000|2022-05-10 14:12:40|2425.22|2417.52|2419.2|2411.5|2425.28|2417.58|2418.8|2411.1|39
1652191970000|2022-05-10 14:12:50|2419.3|2411.6|2419.89|2412.19|2420.11|2412.41|2418.23|2410.53|39
1652191980000|2022-05-10 14:13:00|2419.69|2411.99|2415.49|2407.79|2419.98|2412.28|2415.06|2407.36|37
1652191990000|2022-05-10 14:13:10|2416.05|2408.35|2416.33|2408.63|2416.85|2409.15|2415.01|2407.31|40
1652192000000|2022-05-10 14:13:20|2416.44|2408.74|2413.06|2405.36|2417.89|2410.19|2412.9|2405.2|38
1652192010000|2022-05-10 14:13:30|2412.89|2405.19|2415.79|2408.09|2416.69|2408.99|2412.2|2404.5|39
1652192020000|2022-05-10 14:13:40|2415.8|2408.1|2418.35|2410.65|2418.35|2410.65|2415.8|2408.1|36
1652192030000|2022-05-10 14:13:50|2418.55|2410.85|2418.27|2410.57|2418.97|2411.27|2416.96|2409.26|37
1652192040000|2022-05-10 14:14:00|2418.26|2410.56|2420.62|2412.92|2421.78|2414.08|2418.26|2410.56|39
1652192050000|2022-05-10 14:14:10|2419.96|2412.26|2421.93|2414.23|2422.75|2415.05|2419.96|2412.26|39
1652192060000|2022-05-10 14:14:20|2421.92|2414.22|2422.04|2414.34|2423.91|2416.21|2420.57|2412.87|40
1652192070000|2022-05-10 14:14:30|2422.06|2414.36|2423.06|2415.36|2423.64|2415.94|2421.88|2414.18|39
1652192080000|2022-05-10 14:14:40|2423.42|2415.72|2423.46|2415.76|2423.68|2415.98|2422.35|2414.65|39
1652192090000|2022-05-10 14:14:50|2422.86|2415.16|2422.56|2414.86|2423.09|2415.39|2422.54|2414.84|36
1652192100000|2022-05-10 14:15:00|2422.55|2414.85|2423.64|2415.94|2423.75|2416.05|2422.1|2414.4|35
1652192110000|2022-05-10 14:15:10|2423.67|2415.97|2424.77|2417.07|2424.79|2417.09|2422.97|2415.27|36
1652192120000|2022-05-10 14:15:20|2424.91|2417.21|2425.74|2418.04|2425.74|2418.04|2424.91|2417.21|37
1652192130000|2022-05-10 14:15:30|2425.55|2417.85|2427.26|2419.56|2427.65|2419.95|2425.55|2417.85|36
1652192140000|2022-05-10 14:15:40|2427.27|2419.57|2426.42|2418.72|2427.29|2419.59|2425.55|2417.85|37
1652192150000|2022-05-10 14:15:50|2426.83|2419.13|2427.28|2419.58|2427.61|2419.91|2425.51|2417.81|32
1652192160000|2022-05-10 14:16:00|2427.16|2419.46|2425.72|2418.02|2427.81|2420.11|2424.68|2416.98|33
1652192170000|2022-05-10 14:16:10|2425.67|2417.97|2425.29|2417.59|2425.96|2418.26|2425.29|2417.59|35
1652192180000|2022-05-10 14:16:20|2425.6|2417.9|2421.13|2413.43|2425.6|2417.9|2420.72|2413.02|40
1652192190000|2022-05-10 14:16:30|2421.15|2413.45|2422.34|2414.64|2422.34|2414.64|2420.62|2412.92|38
1652192200000|2022-05-10 14:16:40|2422.44|2414.74|2420.61|2412.91|2422.54|2414.84|2419.85|2412.15|35
1652192210000|2022-05-10 14:16:50|2420.64|2412.94|2422.47|2414.77|2422.9|2415.2|2420.26|2412.56|38
1652192220000|2022-05-10 14:17:00|2422.23|2414.53|2419.78|2412.08|2422.23|2414.53|2419.78|2412.08|38
1652192230000|2022-05-10 14:17:10|2419.56|2411.86|2417.28|2409.58|2419.63|2411.93|2416.7|2409|36
1652192240000|2022-05-10 14:17:20|2417.54|2409.84|2418.2|2410.5|2419.73|2412.03|2417.54|2409.84|39
1652192250000|2022-05-10 14:17:30|2418.03|2410.33|2416.86|2409.16|2418.11|2410.41|2416.86|2409.16|36
1652192260000|2022-05-10 14:17:40|2417.31|2409.61|2420.02|2412.32|2420.24|2412.54|2416.75|2409.05|38
1652192270000|2022-05-10 14:17:50|2420.07|2412.37|2421.81|2414.11|2422.58|2414.88|2419.94|2412.24|38
1652192280000|2022-05-10 14:18:00|2422.37|2414.67|2419.61|2411.91|2422.77|2415.07|2419.61|2411.91|39
1652192290000|2022-05-10 14:18:10|2419.63|2411.93|2420.41|2412.71|2420.86|2413.16|2418.91|2411.21|36
1652192300000|2022-05-10 14:18:20|2420.47|2412.77|2420.6|2412.9|2420.93|2413.23|2419.96|2412.26|39
1652192310000|2022-05-10 14:18:30|2420.56|2412.86|2419.64|2411.94|2420.89|2413.19|2419.61|2411.91|34
1652192320000|2022-05-10 14:18:40|2419.68|2411.98|2421.42|2413.72|2421.46|2413.76|2419.68|2411.98|31
1652192330000|2022-05-10 14:18:50|2421.57|2413.87|2420.4|2412.7|2422.45|2414.75|2420.4|2412.7|36
1652192340000|2022-05-10 14:19:00|2420.46|2412.76|2418.42|2410.72|2420.49|2412.79|2418.28|2410.58|39
1652192350000|2022-05-10 14:19:10|2418.48|2410.78|2416.22|2408.52|2418.61|2410.91|2415.71|2408.01|38
1652192360000|2022-05-10 14:19:20|2416.26|2408.56|2418.8|2411.1|2418.88|2411.18|2416.16|2408.46|39
1652192370000|2022-05-10 14:19:30|2418.55|2410.85|2418.11|2410.41|2419.1|2411.4|2418.04|2410.34|37
1652192380000|2022-05-10 14:19:40|2418.17|2410.47|2419.63|2411.93|2419.66|2411.96|2417.63|2409.93|36
1652192390000|2022-05-10 14:19:50|2419.71|2412.01|2421.48|2413.78|2421.48|2413.78|2419.36|2411.66|38
1652192400000|2022-05-10 14:20:00|2421.62|2413.92|2421.11|2413.41|2422.21|2414.51|2420.36|2412.66|37
1652192410000|2022-05-10 14:20:10|2421.36|2413.66|2422|2414.3|2423.34|2415.64|2421.05|2413.35|37
1652192420000|2022-05-10 14:20:20|2422.04|2414.34|2421.51|2413.81|2422.52|2414.82|2421.11|2413.41|38
1652192430000|2022-05-10 14:20:30|2419.94|2412.24|2419.34|2411.64|2420.02|2412.32|2418.84|2411.14|40
1652192440000|2022-05-10 14:20:40|2418.75|2411.05|2419.01|2411.31|2419.45|2411.75|2418.04|2410.34|40
1652192450000|2022-05-10 14:20:50|2419.06|2411.36|2421.24|2413.54|2421.24|2413.54|2418.34|2410.64|38
1652192460000|2022-05-10 14:21:00|2421.59|2413.89|2422.29|2414.59|2423.22|2415.52|2421.59|2413.89|36
1652192470000|2022-05-10 14:21:10|2422.43|2414.73|2420.98|2413.28|2423.17|2415.47|2420.98|2413.28|37
1652192480000|2022-05-10 14:21:20|2421|2413.3|2421.84|2414.14|2422.54|2414.84|2421|2413.3|38
1652192490000|2022-05-10 14:21:30|2422.19|2414.49|2419.31|2411.61|2422.19|2414.49|2419.23|2411.53|40
1652192500000|2022-05-10 14:21:40|2419.18|2411.48|2418.37|2410.67|2419.18|2411.48|2418.33|2410.63|36
1652192510000|2022-05-10 14:21:50|2418.5|2410.8|2418.41|2410.71|2418.87|2411.17|2417.12|2409.42|38
1652192520000|2022-05-10 14:22:00|2418.54|2410.84|2415.74|2408.04|2419.14|2411.44|2415.28|2407.58|39
1652192530000|2022-05-10 14:22:10|2415.73|2408.03|2414.88|2407.18|2415.75|2408.05|2414.45|2406.75|37
1652192540000|2022-05-10 14:22:20|2415.06|2407.36|2412.7|2405|2415.29|2407.59|2411.83|2404.13|36
1652192550000|2022-05-10 14:22:30|2412.68|2404.98|2414.67|2406.97|2414.83|2407.13|2412.29|2404.59|40
1652192560000|2022-05-10 14:22:40|2414.55|2406.85|2415.08|2407.38|2415.19|2407.49|2414.29|2406.59|37
1652192570000|2022-05-10 14:22:50|2414.97|2407.27|2414.4|2406.7|2414.97|2407.27|2414.34|2406.64|38
1652192580000|2022-05-10 14:23:00|2414.65|2406.95|2412.42|2404.72|2414.67|2406.97|2411.74|2404.04|37
1652192590000|2022-05-10 14:23:10|2412.46|2404.76|2413.1|2405.4|2413.21|2405.51|2411.73|2404.03|37
1652192600000|2022-05-10 14:23:20|2413.39|2405.69|2411.98|2404.28|2413.39|2405.69|2411.7|2404|38
1652192610000|2022-05-10 14:23:30|2412.3|2404.6|2412.34|2404.64|2412.88|2405.18|2412.27|2404.57|35
1652192620000|2022-05-10 14:23:40|2411.88|2404.18|2411.26|2403.56|2412.11|2404.41|2411.09|2403.39|39
1652192630000|2022-05-10 14:23:50|2411.73|2404.03|2411.83|2404.13|2411.86|2404.16|2410.61|2402.91|37
1652192640000|2022-05-10 14:24:00|2411.92|2404.22|2413.89|2406.19|2413.89|2406.19|2411.43|2403.73|38
1652192650000|2022-05-10 14:24:10|2413.6|2405.9|2411.51|2403.81|2413.6|2405.9|2411.4|2403.7|37
1652192660000|2022-05-10 14:24:20|2411.55|2403.85|2409.69|2401.99|2412.24|2404.54|2409.69|2401.99|37
1652192670000|2022-05-10 14:24:30|2409.55|2401.85|2409.89|2402.19|2410.46|2402.76|2409.47|2401.77|38
1652192680000|2022-05-10 14:24:40|2409.95|2402.25|2411.42|2403.72|2412.58|2404.88|2409.87|2402.17|40
1652192690000|2022-05-10 14:24:50|2411.38|2403.68|2412.5|2404.8|2412.5|2404.8|2411.11|2403.41|35
1652192700000|2022-05-10 14:25:00|2412.34|2404.64|2409.98|2402.28|2412.53|2404.83|2409.57|2401.87|34
1652192710000|2022-05-10 14:25:10|2409.71|2402.01|2409.21|2401.51|2410.32|2402.62|2408.3|2400.6|38
1652192720000|2022-05-10 14:25:20|2409.51|2401.81|2410.25|2402.55|2411.2|2403.5|2409.51|2401.81|38
1652192730000|2022-05-10 14:25:30|2410.15|2402.45|2408.22|2400.52|2410.24|2402.54|2408.22|2400.52|36
1652192740000|2022-05-10 14:25:40|2408.32|2400.62|2408.29|2400.59|2408.76|2401.06|2408.04|2400.34|36
1652192750000|2022-05-10 14:25:50|2408.41|2400.71|2410.76|2403.06|2410.79|2403.09|2408.15|2400.45|34
1652192760000|2022-05-10 14:26:00|2410.49|2402.79|2411.77|2404.07|2412.21|2404.51|2410.49|2402.79|35
1652192770000|2022-05-10 14:26:10|2411.88|2404.18|2410.85|2403.15|2411.96|2404.26|2410.1|2402.4|36
1652192780000|2022-05-10 14:26:20|2410.79|2403.09|2409.9|2402.2|2410.85|2403.15|2409.75|2402.05|35
1652192790000|2022-05-10 14:26:30|2410.11|2402.41|2408.81|2401.11|2410.23|2402.53|2408.25|2400.55|36
1652192800000|2022-05-10 14:26:40|2408|2400.3|2407.37|2399.67|2408.36|2400.66|2407.34|2399.64|37
1652192810000|2022-05-10 14:26:50|2407.36|2399.66|2407.07|2399.37|2407.54|2399.84|2406.9|2399.2|34
1652192820000|2022-05-10 14:27:00|2407.32|2399.62|2407.84|2400.14|2408.26|2400.56|2406.45|2398.75|34
1652192830000|2022-05-10 14:27:10|2407.83|2400.13|2406.33|2398.63|2408.03|2400.33|2405.63|2397.93|30
1652192840000|2022-05-10 14:27:20|2406.63|2398.93|2406.52|2398.82|2407.07|2399.37|2406.13|2398.43|38
1652192850000|2022-05-10 14:27:30|2406.71|2399.01|2404.71|2397.01|2406.74|2399.04|2404.71|2397.01|39
1652192860000|2022-05-10 14:27:40|2404.8|2397.1|2404.7|2397|2406.16|2398.46|2403.88|2396.18|35
1652192870000|2022-05-10 14:27:50|2404.69|2396.99|2404.45|2396.75|2404.88|2397.18|2404.37|2396.67|37
1652192880000|2022-05-10 14:28:00|2404.44|2396.74|2403.61|2395.91|2404.44|2396.74|2403.13|2395.43|38
1652192890000|2022-05-10 14:28:10|2403.67|2395.97|2403.73|2396.03|2403.82|2396.12|2403.44|2395.74|33
1652192900000|2022-05-10 14:28:20|2403.74|2396.04|2404.19|2396.49|2404.24|2396.54|2403.3|2395.6|35
1652192910000|2022-05-10 14:28:30|2404.58|2396.88|2404.3|2396.6|2405.55|2397.85|2404.09|2396.39|31
1652192920000|2022-05-10 14:28:40|2404.29|2396.59|2403.94|2396.24|2404.41|2396.71|2403.94|2396.24|31
1652192930000|2022-05-10 14:28:50|2403.93|2396.23|2403.93|2396.23|2404.52|2396.82|2403.69|2395.99|30
1652192940000|2022-05-10 14:29:00|2403.95|2396.25|2405.98|2398.28|2406.1|2398.4|2403.94|2396.24|35
1652192950000|2022-05-10 14:29:10|2405.5|2397.8|2407.32|2399.62|2407.44|2399.74|2405.37|2397.67|36
1652192960000|2022-05-10 14:29:20|2407.63|2399.93|2409.14|2401.44|2409.2|2401.5|2406.92|2399.22|37
1652192970000|2022-05-10 14:29:30|2408.56|2400.86|2408.29|2400.59|2409.81|2402.11|2407.91|2400.21|35
1652192980000|2022-05-10 14:29:40|2408.31|2400.61|2406.39|2398.69|2408.55|2400.85|2406.39|2398.69|35
1652192990000|2022-05-10 14:29:50|2406.34|2398.64|2405.91|2398.21|2406.42|2398.72|2405.23|2397.53|35
1652193000000|2022-05-10 14:30:00|2405.6|2397.9|2406.82|2399.12|2407.03|2399.33|2404.83|2397.13|34
1652193010000|2022-05-10 14:30:10|2406.84|2399.14|2406.53|2398.83|2407.12|2399.42|2406.35|2398.65|30
1652193020000|2022-05-10 14:30:20|2406.52|2398.82|2406.69|2398.99|2407.58|2399.88|2406.44|2398.74|36
1652193030000|2022-05-10 14:30:30|2406.64|2398.94|2406.75|2399.05|2406.75|2399.05|2405.53|2397.83|38
1652193040000|2022-05-10 14:30:40|2406.07|2398.37|2408|2400.3|2408|2400.3|2405.62|2397.92|37
1652193050000|2022-05-10 14:30:50|2407.55|2399.85|2409.26|2401.56|2409.81|2402.11|2407.55|2399.85|35
1652193060000|2022-05-10 14:31:00|2409.84|2402.14|2409.08|2401.38|2410.32|2402.62|2408.89|2401.19|35
1652193070000|2022-05-10 14:31:10|2409.15|2401.45|2408.95|2401.25|2409.15|2401.45|2406.51|2398.81|39
1652193080000|2022-05-10 14:31:20|2408.97|2401.27|2410.68|2402.98|2411.74|2404.04|2408.97|2401.27|36
1652193090000|2022-05-10 14:31:30|2410.66|2402.96|2408.35|2400.65|2411.05|2403.35|2408.35|2400.65|38
1652193100000|2022-05-10 14:31:40|2408.34|2400.64|2410.09|2402.39|2410.44|2402.74|2408.32|2400.62|38
1652193110000|2022-05-10 14:31:50|2410.08|2402.38|2408.05|2400.35|2410.94|2403.24|2408.05|2400.35|36
1652193120000|2022-05-10 14:32:00|2408.21|2400.51|2407.42|2399.72|2408.21|2400.51|2407.42|2399.72|35
1652193130000|2022-05-10 14:32:10|2407.43|2399.73|2404.54|2396.84|2407.51|2399.81|2404.54|2396.84|35
1652193140000|2022-05-10 14:32:20|2404.26|2396.56|2404|2396.3|2404.9|2397.2|2403.78|2396.08|37
1652193150000|2022-05-10 14:32:30|2403.69|2395.99|2404.7|2397|2404.7|2397|2403.64|2395.94|33
1652193160000|2022-05-10 14:32:40|2404.87|2397.17|2406.24|2398.54|2407.01|2399.31|2404.87|2397.17|33
1652193170000|2022-05-10 14:32:50|2406.49|2398.79|2407.32|2399.62|2407.63|2399.93|2406.16|2398.46|39
1652193180000|2022-05-10 14:33:00|2407.07|2399.37|2408.07|2400.37|2408.53|2400.83|2406.68|2398.98|33
1652193190000|2022-05-10 14:33:10|2407.65|2399.95|2406.4|2398.7|2408.15|2400.45|2406.29|2398.59|35
1652193200000|2022-05-10 14:33:20|2406.43|2398.73|2406.27|2398.57|2407.24|2399.54|2405.06|2397.36|39
1652193210000|2022-05-10 14:33:30|2406.12|2398.42|2404.38|2396.68|2406.58|2398.88|2404.38|2396.68|38
1652193220000|2022-05-10 14:33:40|2404.26|2396.56|2402.46|2394.76|2404.28|2396.58|2402.42|2394.72|37
1652193230000|2022-05-10 14:33:50|2402.38|2394.68|2401.98|2394.28|2402.88|2395.18|2401.98|2394.28|36
1652193240000|2022-05-10 14:34:00|2401.17|2393.47|2400.17|2392.47|2401.54|2393.84|2399.84|2392.14|36
1652193250000|2022-05-10 14:34:10|2400.13|2392.43|2395.62|2387.92|2400.13|2392.43|2395.09|2387.39|35
1652193260000|2022-05-10 14:34:20|2395.51|2387.81|2393.78|2386.08|2396.32|2388.62|2393.78|2386.08|38
1652193270000|2022-05-10 14:34:30|2394.86|2387.16|2396.07|2388.37|2396.1|2388.4|2394.05|2386.35|40
1652193280000|2022-05-10 14:34:40|2396.11|2388.41|2396.59|2388.89|2397.54|2389.84|2396.07|2388.37|38
1652193290000|2022-05-10 14:34:50|2396.9|2389.2|2397.81|2390.11|2397.81|2390.11|2396.02|2388.32|39
1652193300000|2022-05-10 14:35:00|2397.87|2390.17|2397.69|2389.99|2399.82|2392.12|2397.69|2389.99|35
1652193310000|2022-05-10 14:35:10|2397.79|2390.09|2397.1|2389.4|2398.04|2390.34|2397.01|2389.31|37
1652193320000|2022-05-10 14:35:20|2397.22|2389.52|2398.08|2390.38|2398.08|2390.38|2397.03|2389.33|35
1652193330000|2022-05-10 14:35:30|2397.08|2389.38|2396.71|2389.01|2398.08|2390.38|2396.21|2388.51|35
1652193340000|2022-05-10 14:35:40|2396.72|2389.02|2396.23|2388.53|2397.41|2389.71|2395.9|2388.2|34
1652193350000|2022-05-10 14:35:50|2395.9|2388.2|2395.02|2387.32|2396.07|2388.37|2394.45|2386.75|36
1652193360000|2022-05-10 14:36:00|2394.65|2386.95|2397.53|2389.83|2397.56|2389.86|2394.5|2386.8|38
1652193370000|2022-05-10 14:36:10|2397.15|2389.45|2397.74|2390.04|2398.08|2390.38|2395.83|2388.13|38
1652193380000|2022-05-10 14:36:20|2397.82|2390.12|2397.46|2389.76|2399.31|2391.61|2397.46|2389.76|35
1652193390000|2022-05-10 14:36:30|2397.66|2389.96|2398.44|2390.74|2398.63|2390.93|2397.39|2389.69|38
1652193400000|2022-05-10 14:36:40|2398.4|2390.7|2397.65|2389.95|2398.4|2390.7|2397.57|2389.87|34
1652193410000|2022-05-10 14:36:50|2397.55|2389.85|2394.03|2386.33|2397.78|2390.08|2393.72|2386.02|38
1652193420000|2022-05-10 14:37:00|2393.99|2386.29|2395.45|2387.75|2395.53|2387.83|2393.99|2386.29|38
1652193430000|2022-05-10 14:37:10|2395.54|2387.84|2394.79|2387.09|2396.18|2388.48|2394.74|2387.04|35
1652193440000|2022-05-10 14:37:20|2395.04|2387.34|2392.02|2384.32|2395.04|2387.34|2392.02|2384.32|36
1652193450000|2022-05-10 14:37:30|2392.07|2384.37|2393.51|2385.81|2393.79|2386.09|2392.07|2384.37|32
1652193460000|2022-05-10 14:37:40|2393.47|2385.77|2392.39|2384.69|2393.49|2385.79|2392.39|2384.69|16
1652193470000|2022-05-10 14:37:50|2391.79|2384.09|2391.84|2384.14|2392.73|2385.03|2391.45|2383.75|34
1652193480000|2022-05-10 14:38:00|2391.93|2384.23|2391.89|2384.19|2391.94|2384.24|2391.69|2383.99|22
1652193490000|2022-05-10 14:38:10|2392.04|2384.34|2389.79|2382.09|2392.04|2384.34|2389.79|2382.09|34
1652193500000|2022-05-10 14:38:20|2389.62|2381.92|2388.85|2381.15|2390.24|2382.54|2387.95|2380.25|38
1652193510000|2022-05-10 14:38:30|2388.72|2381.02|2388.12|2380.42|2388.85|2381.15|2386.94|2379.24|33
1652193520000|2022-05-10 14:38:40|2387.23|2379.53|2389.89|2382.19|2390.31|2382.61|2387.23|2379.53|36
1652193530000|2022-05-10 14:38:50|2389.86|2382.16|2388.54|2380.84|2390.28|2382.58|2388.32|2380.62|38
1652193540000|2022-05-10 14:39:00|2388.85|2381.15|2386.08|2378.38|2389.08|2381.38|2386.08|2378.38|36
1652193550000|2022-05-10 14:39:10|2385.82|2378.12|2387.43|2379.73|2387.55|2379.85|2385.68|2377.98|36
1652193560000|2022-05-10 14:39:20|2387.55|2379.85|2390.94|2383.24|2391.13|2383.43|2387.55|2379.85|37
1652193570000|2022-05-10 14:39:30|2390.99|2383.29|2390.25|2382.55|2390.99|2383.29|2390.07|2382.37|34
1652193580000|2022-05-10 14:39:40|2390.02|2382.32|2391.09|2383.39|2391.09|2383.39|2389.82|2382.12|37
1652193590000|2022-05-10 14:39:50|2391.05|2383.35|2388.88|2381.18|2391.31|2383.61|2388.75|2381.05|31
1652193600000|2022-05-10 14:40:00|2388.91|2381.21|2386.5|2378.8|2389.72|2382.02|2386.48|2378.78|35
1652193610000|2022-05-10 14:40:10|2387.16|2379.46|2385.93|2378.23|2388.06|2380.36|2385.93|2378.23|40
1652193620000|2022-05-10 14:40:20|2386.03|2378.33|2386.45|2378.75|2386.48|2378.78|2385.51|2377.81|30
1652193630000|2022-05-10 14:40:30|2386.16|2378.46|2386.44|2378.74|2388.27|2380.57|2386.06|2378.36|39
1652193640000|2022-05-10 14:40:40|2386.2|2378.5|2386.13|2378.43|2387.63|2379.93|2385.5|2377.8|37
1652193650000|2022-05-10 14:40:50|2386.17|2378.47|2385.42|2377.72|2386.38|2378.68|2385.24|2377.54|33
1652193660000|2022-05-10 14:41:00|2385.49|2377.79|2387.43|2379.73|2387.68|2379.98|2385.42|2377.72|37
1652193670000|2022-05-10 14:41:10|2387.46|2379.76|2386.48|2378.78|2387.55|2379.85|2386.34|2378.64|38
1652193680000|2022-05-10 14:41:20|2386.61|2378.91|2387.21|2379.51|2387.61|2379.91|2386.61|2378.91|38
1652193690000|2022-05-10 14:41:30|2387.23|2379.53|2386.42|2378.72|2387.57|2379.87|2386.2|2378.5|33
1652193700000|2022-05-10 14:41:40|2386.85|2379.15|2386.1|2378.4|2388.1|2380.4|2385.58|2377.88|36
1652193710000|2022-05-10 14:41:50|2385.69|2377.99|2384.7|2377|2385.85|2378.15|2384.38|2376.68|35
1652193720000|2022-05-10 14:42:00|2384.98|2377.28|2384.84|2377.14|2385.44|2377.74|2384.12|2376.42|37
1652193730000|2022-05-10 14:42:10|2385.17|2377.47|2385.4|2377.7|2386.21|2378.51|2384.65|2376.95|35
1652193740000|2022-05-10 14:42:20|2385.41|2377.71|2383.94|2376.24|2385.41|2377.71|2383.94|2376.24|33
1652193750000|2022-05-10 14:42:30|2383.92|2376.22|2381.82|2374.12|2384.16|2376.46|2381.66|2373.96|33
1652193760000|2022-05-10 14:42:40|2381.67|2373.97|2381.41|2373.71|2382.55|2374.85|2381.41|2373.71|37
1652193770000|2022-05-10 14:42:50|2381.59|2373.89|2382.16|2374.46|2382.7|2375|2381.59|2373.89|40
1652193780000|2022-05-10 14:43:00|2382.57|2374.87|2382.35|2374.65|2383.74|2376.04|2381.78|2374.08|38
1652193790000|2022-05-10 14:43:10|2382.41|2374.71|2380.62|2372.92|2383.49|2375.79|2380.62|2372.92|36
1652193800000|2022-05-10 14:43:20|2380.58|2372.88|2378.1|2370.4|2380.89|2373.19|2378.02|2370.32|38
1652193810000|2022-05-10 14:43:30|2377.99|2370.29|2377.57|2369.87|2378.85|2371.15|2376.38|2368.68|40
1652193820000|2022-05-10 14:43:40|2377.18|2369.48|2380.28|2372.58|2380.34|2372.64|2377.18|2369.48|36
1652193830000|2022-05-10 14:43:50|2380.85|2373.15|2381.95|2374.25|2381.95|2374.25|2379.84|2372.14|34
1652193840000|2022-05-10 14:44:00|2381.54|2373.84|2380.78|2373.08|2381.54|2373.84|2378.54|2370.84|37
1652193850000|2022-05-10 14:44:10|2380.82|2373.12|2379.77|2372.07|2382.79|2375.09|2379.75|2372.05|35
1652193860000|2022-05-10 14:44:20|2379.97|2372.27|2376.89|2369.19|2380.49|2372.79|2376.83|2369.13|38
1652193870000|2022-05-10 14:44:30|2376.92|2369.22|2376.5|2368.8|2377.35|2369.65|2376.5|2368.8|31
1652193880000|2022-05-10 14:44:40|2376.73|2369.03|2378.35|2370.65|2379.03|2371.33|2376.63|2368.93|36
1652193890000|2022-05-10 14:44:50|2378.24|2370.54|2377.93|2370.23|2378.24|2370.54|2376.3|2368.6|39
1652193900000|2022-05-10 14:45:00|2377.52|2369.82|2377.33|2369.63|2377.92|2370.22|2376|2368.3|37
1652193910000|2022-05-10 14:45:10|2377.67|2369.97|2377.73|2370.03|2378.32|2370.62|2377.07|2369.37|39
1652193920000|2022-05-10 14:45:20|2377.75|2370.05|2378.11|2370.41|2379.29|2371.59|2377.67|2369.97|38
1652193930000|2022-05-10 14:45:30|2378.38|2370.68|2375.99|2368.29|2378.95|2371.25|2375.54|2367.84|39
1652193940000|2022-05-10 14:45:40|2376.43|2368.73|2377.19|2369.49|2377.56|2369.86|2375.68|2367.98|38
1652193950000|2022-05-10 14:45:50|2377.56|2369.86|2376.1|2368.4|2377.56|2369.86|2375.99|2368.29|34
1652193960000|2022-05-10 14:46:00|2375.94|2368.24|2374.17|2366.47|2376.47|2368.77|2374.11|2366.41|31
1652193970000|2022-05-10 14:46:10|2374.15|2366.45|2373.13|2365.43|2374.15|2366.45|2371.85|2364.15|36
1652193980000|2022-05-10 14:46:20|2373.18|2365.48|2374.29|2366.59|2374.36|2366.66|2372.65|2364.95|40
1652193990000|2022-05-10 14:46:30|2374.34|2366.64|2374.77|2367.07|2375.31|2367.61|2374.03|2366.33|38
1652194000000|2022-05-10 14:46:40|2375.17|2367.47|2372.84|2365.14|2375.57|2367.87|2372.84|2365.14|33
1652194010000|2022-05-10 14:46:50|2372.88|2365.18|2373.78|2366.08|2373.88|2366.18|2372.88|2365.18|38
1652194020000|2022-05-10 14:47:00|2373.33|2365.63|2375.7|2368|2375.74|2368.04|2372.96|2365.26|36
1652194030000|2022-05-10 14:47:10|2375.5|2367.8|2372.12|2364.42|2375.5|2367.8|2371.79|2364.09|38
1652194040000|2022-05-10 14:47:20|2371.95|2364.25|2366.45|2358.75|2372.08|2364.38|2366.45|2358.75|36
1652194050000|2022-05-10 14:47:30|2367.52|2359.82|2367.34|2359.64|2368|2360.3|2366.54|2358.84|40
1652194060000|2022-05-10 14:47:40|2367.64|2359.94|2367.55|2359.85|2367.78|2360.08|2367.13|2359.43|34
1652194070000|2022-05-10 14:47:50|2366.57|2358.87|2365.81|2358.11|2366.57|2358.87|2365.04|2357.34|37
1652194080000|2022-05-10 14:48:00|2364.89|2357.19|2364.22|2356.52|2364.89|2357.19|2363.16|2355.46|39
1652194090000|2022-05-10 14:48:10|2364.26|2356.56|2362.65|2354.95|2364.51|2356.81|2362.53|2354.83|37
1652194100000|2022-05-10 14:48:20|2362.43|2354.73|2364.06|2356.36|2364.7|2357|2362.29|2354.59|39
1652194110000|2022-05-10 14:48:30|2363.4|2355.7|2363.87|2356.17|2364.2|2356.5|2362.98|2355.28|27
1652194120000|2022-05-10 14:48:40|2363.84|2356.14|2362.36|2354.66|2363.84|2356.14|2362.36|2354.66|33
1652194130000|2022-05-10 14:48:50|2362.51|2354.81|2361.05|2353.35|2362.55|2354.85|2360.91|2353.21|31
1652194140000|2022-05-10 14:49:00|2361|2353.3|2362.58|2354.88|2363.26|2355.56|2360.99|2353.29|22
1652194150000|2022-05-10 14:49:10|2362.54|2354.84|2361.29|2353.59|2362.54|2354.84|2360.45|2352.75|31
1652194160000|2022-05-10 14:49:20|2361.07|2353.37|2360.57|2352.87|2361.86|2354.16|2360.57|2352.87|33
1652194170000|2022-05-10 14:49:30|2359.74|2352.04|2361.49|2353.79|2363.04|2355.34|2359.29|2351.59|39
1652194180000|2022-05-10 14:49:40|2360.7|2353|2359.66|2351.96|2360.76|2353.06|2358.43|2350.73|37
1652194190000|2022-05-10 14:49:50|2360.19|2352.49|2358.48|2350.78|2360.19|2352.49|2358.44|2350.74|35
1652194200000|2022-05-10 14:50:00|2358.53|2350.83|2358.59|2350.89|2359.3|2351.6|2357.81|2350.11|38
1652194210000|2022-05-10 14:50:10|2358.96|2351.26|2359.5|2351.8|2360|2352.3|2358.32|2350.62|37
1652194220000|2022-05-10 14:50:20|2359.62|2351.92|2357.4|2349.7|2359.84|2352.14|2357.4|2349.7|39
1652194230000|2022-05-10 14:50:30|2357.7|2350|2355.64|2347.94|2357.8|2350.1|2355.64|2347.94|36
1652194240000|2022-05-10 14:50:40|2355.87|2348.17|2355.34|2347.64|2355.87|2348.17|2354.83|2347.13|36
1652194250000|2022-05-10 14:50:50|2354.9|2347.2|2354.47|2346.77|2354.95|2347.25|2352.27|2344.57|38
1652194260000|2022-05-10 14:51:00|2354.18|2346.48|2353.84|2346.14|2354.45|2346.75|2353.38|2345.68|36
1652194270000|2022-05-10 14:51:10|2354.35|2346.65|2355.37|2347.67|2355.81|2348.11|2353.64|2345.94|38
1652194280000|2022-05-10 14:51:20|2356.23|2348.53|2358.26|2350.56|2359.22|2351.52|2356.17|2348.47|39
1652194290000|2022-05-10 14:51:30|2358.24|2350.54|2356.94|2349.24|2358.24|2350.54|2356.78|2349.08|35
1652194300000|2022-05-10 14:51:40|2356.81|2349.11|2355.62|2347.92|2357.32|2349.62|2355.4|2347.7|38
1652194310000|2022-05-10 14:51:50|2356.08|2348.38|2355.55|2347.85|2356.34|2348.64|2355.47|2347.77|38
1652194320000|2022-05-10 14:52:00|2355.52|2347.82|2356.73|2349.03|2356.98|2349.28|2355.52|2347.82|36
1652194330000|2022-05-10 14:52:10|2356.72|2349.02|2358.18|2350.48|2358.18|2350.48|2356.67|2348.97|36
1652194340000|2022-05-10 14:52:20|2357.77|2350.07|2355.9|2348.2|2358.09|2350.39|2355.82|2348.12|36
1652194350000|2022-05-10 14:52:30|2356.29|2348.59|2355.85|2348.15|2356.84|2349.14|2355.85|2348.15|38
1652194360000|2022-05-10 14:52:40|2355.63|2347.93|2354.63|2346.93|2356.32|2348.62|2354.34|2346.64|40
1652194370000|2022-05-10 14:52:50|2355.17|2347.47|2355.2|2347.5|2355.63|2347.93|2354.44|2346.74|31
1652194380000|2022-05-10 14:53:00|2354.78|2347.08|2351.45|2343.75|2354.94|2347.24|2351.28|2343.58|31
1652194390000|2022-05-10 14:53:10|2351.79|2344.09|2351.43|2343.73|2352.05|2344.35|2349.8|2342.1|37
1652194400000|2022-05-10 14:53:20|2351.06|2343.36|2354.74|2347.04|2354.91|2347.21|2349.84|2342.14|40
1652194410000|2022-05-10 14:53:30|2354.83|2347.13|2357.02|2349.32|2357.31|2349.61|2354.75|2347.05|38
1652194420000|2022-05-10 14:53:40|2357.05|2349.35|2357.41|2349.71|2357.81|2350.11|2356.65|2348.95|38
1652194430000|2022-05-10 14:53:50|2357.11|2349.41|2360.9|2353.2|2361.02|2353.32|2357.09|2349.39|38
1652194440000|2022-05-10 14:54:00|2360.86|2353.16|2367.17|2359.47|2367.17|2359.47|2360.7|2353|39
1652194450000|2022-05-10 14:54:10|2367.48|2359.78|2366.87|2359.17|2367.94|2360.24|2366.85|2359.15|35
1652194460000|2022-05-10 14:54:20|2366.71|2359.01|2364.94|2357.24|2367.34|2359.64|2364.1|2356.4|38
1652194470000|2022-05-10 14:54:30|2365.08|2357.38|2365.93|2358.23|2366.83|2359.13|2365.08|2357.38|37
1652194480000|2022-05-10 14:54:40|2365.87|2358.17|2365.67|2357.97|2367.45|2359.75|2365.12|2357.42|39
1652194490000|2022-05-10 14:54:50|2365.65|2357.95|2364.36|2356.66|2366.11|2358.41|2364.36|2356.66|36
1652194500000|2022-05-10 14:55:00|2364.09|2356.39|2363.84|2356.14|2364.18|2356.48|2361.91|2354.21|37
1652194510000|2022-05-10 14:55:10|2364.43|2356.73|2364.11|2356.41|2365.3|2357.6|2364.05|2356.35|38
1652194520000|2022-05-10 14:55:20|2363.86|2356.16|2362.09|2354.39|2364.36|2356.66|2362.09|2354.39|37
1652194530000|2022-05-10 14:55:30|2362.21|2354.51|2358.27|2350.57|2362.21|2354.51|2358.12|2350.42|37
1652194540000|2022-05-10 14:55:40|2358.6|2350.9|2357.16|2349.46|2358.89|2351.19|2357.14|2349.44|35
1652194550000|2022-05-10 14:55:50|2356.81|2349.11|2358.51|2350.81|2358.8|2351.1|2356.51|2348.81|37
1652194560000|2022-05-10 14:56:00|2358.36|2350.66|2356.92|2349.22|2358.36|2350.66|2356.28|2348.58|38
1652194570000|2022-05-10 14:56:10|2357.22|2349.52|2358.81|2351.11|2360.17|2352.47|2355.87|2348.17|37
1652194580000|2022-05-10 14:56:20|2357.78|2350.08|2357.99|2350.29|2358.82|2351.12|2356.34|2348.64|34
1652194590000|2022-05-10 14:56:30|2358.01|2350.31|2360.01|2352.31|2360.23|2352.53|2357.95|2350.25|35
1652194600000|2022-05-10 14:56:40|2359.95|2352.25|2362.53|2354.83|2362.71|2355.01|2359.79|2352.09|37
1652194610000|2022-05-10 14:56:50|2362.43|2354.73|2362.32|2354.62|2362.86|2355.16|2361.53|2353.83|36
1652194620000|2022-05-10 14:57:00|2362.4|2354.7|2362.4|2354.7|2363.53|2355.83|2361.87|2354.17|36
1652194630000|2022-05-10 14:57:10|2362.86|2355.16|2363.01|2355.31|2364.23|2356.53|2361.97|2354.27|38
1652194640000|2022-05-10 14:57:20|2363.13|2355.43|2363.06|2355.36|2364.21|2356.51|2361.57|2353.87|37
1652194650000|2022-05-10 14:57:30|2363.42|2355.72|2363.33|2355.63|2363.83|2356.13|2361.88|2354.18|40
1652194660000|2022-05-10 14:57:40|2363.77|2356.07|2364.38|2356.68|2364.39|2356.69|2362.25|2354.55|39
1652194670000|2022-05-10 14:57:50|2364.54|2356.84|2366.44|2358.74|2366.75|2359.05|2364.41|2356.71|38
1652194680000|2022-05-10 14:58:00|2366.68|2358.98|2369.37|2361.67|2370.15|2362.45|2366.68|2358.98|40
1652194690000|2022-05-10 14:58:10|2369.42|2361.72|2369.49|2361.79|2369.91|2362.21|2368.67|2360.97|40
1652194700000|2022-05-10 14:58:20|2369.63|2361.93|2365.72|2358.02|2369.8|2362.1|2365.72|2358.02|39
1652194710000|2022-05-10 14:58:30|2365.77|2358.07|2368.2|2360.5|2369.04|2361.34|2365.63|2357.93|39
1652194720000|2022-05-10 14:58:40|2368.61|2360.91|2366.99|2359.29|2368.93|2361.23|2366.67|2358.97|40
1652194730000|2022-05-10 14:58:50|2367.07|2359.37|2365.92|2358.22|2367.47|2359.77|2365|2357.3|40
1652194740000|2022-05-10 14:59:00|2366.28|2358.58|2363.49|2355.79|2366.28|2358.58|2363.49|2355.79|33
1652194750000|2022-05-10 14:59:10|2364.52|2356.82|2359.67|2351.97|2364.52|2356.82|2359.67|2351.97|39
1652194760000|2022-05-10 14:59:20|2359.79|2352.09|2359.42|2351.72|2359.88|2352.18|2358.64|2350.94|39
1652194770000|2022-05-10 14:59:30|2359.69|2351.99|2359.69|2351.99|2359.69|2351.99|2358.5|2350.8|34
1652194780000|2022-05-10 14:59:40|2360.26|2352.56|2361.49|2353.79|2361.96|2354.26|2359.78|2352.08|40
1652194790000|2022-05-10 14:59:50|2361.3|2353.6|2361.21|2353.51|2361.98|2354.28|2361.14|2353.44|37
1652194800000|2022-05-10 15:00:00|2361.59|2353.89|2363.34|2355.64|2364.95|2357.25|2360.76|2353.06|39
1652194810000|2022-05-10 15:00:10|2363.56|2355.86|2360.89|2353.19|2364.7|2357|2360.89|2353.19|40
1652194820000|2022-05-10 15:00:20|2360.59|2352.89|2360.12|2352.42|2361.27|2353.57|2360.09|2352.39|40
1652194830000|2022-05-10 15:00:30|2360.19|2352.49|2361.4|2353.7|2361.4|2353.7|2359.69|2351.99|40
1652194840000|2022-05-10 15:00:40|2361.64|2353.94|2363.73|2356.03|2365.12|2357.42|2361.46|2353.76|39
1652194850000|2022-05-10 15:00:50|2363.75|2356.05|2362.64|2354.94|2364.39|2356.69|2362.37|2354.67|37
1652194860000|2022-05-10 15:01:00|2361.97|2354.27|2365.86|2358.16|2366.29|2358.59|2361.9|2354.2|40
1652194870000|2022-05-10 15:01:10|2365.14|2357.44|2362.3|2354.6|2365.14|2357.44|2361.88|2354.18|39
1652194880000|2022-05-10 15:01:20|2362.49|2354.79|2361.78|2354.08|2363.21|2355.51|2360.67|2352.97|40
1652194890000|2022-05-10 15:01:30|2362.07|2354.37|2363.72|2356.02|2364.41|2356.71|2361.48|2353.78|37
1652194900000|2022-05-10 15:01:40|2363.75|2356.05|2363.54|2355.84|2365.01|2357.31|2363.38|2355.68|38
1652194910000|2022-05-10 15:01:50|2363.57|2355.87|2360.63|2352.93|2363.64|2355.94|2360.63|2352.93|38
1652194920000|2022-05-10 15:02:00|2362.78|2355.08|2365.93|2358.23|2366.78|2359.08|2362.78|2355.08|40
1652194930000|2022-05-10 15:02:10|2365.9|2358.2|2366.05|2358.35|2367.84|2360.14|2365.9|2358.2|40
1652194940000|2022-05-10 15:02:20|2366.04|2358.34|2370.25|2362.55|2370.56|2362.86|2365.94|2358.24|38
1652194950000|2022-05-10 15:02:30|2369.89|2362.19|2367.85|2360.15|2370.25|2362.55|2367.85|2360.15|40
1652194960000|2022-05-10 15:02:40|2368.07|2360.37|2368.09|2360.39|2368.66|2360.96|2367.61|2359.91|37
1652194970000|2022-05-10 15:02:50|2367.97|2360.27|2367.79|2360.09|2369.65|2361.95|2367.79|2360.09|40
1652194980000|2022-05-10 15:03:00|2367.62|2359.92|2366.39|2358.69|2367.71|2360.01|2365.88|2358.18|39
1652194990000|2022-05-10 15:03:10|2366.06|2358.36|2365.35|2357.65|2367.45|2359.75|2365.35|2357.65|38
1652195000000|2022-05-10 15:03:20|2365.16|2357.46|2363|2355.3|2365.32|2357.62|2362.31|2354.61|39
1652195010000|2022-05-10 15:03:30|2362.11|2354.41|2362.07|2354.37|2363.46|2355.76|2361.65|2353.95|36
1652195020000|2022-05-10 15:03:40|2362.03|2354.33|2361.59|2353.89|2364.23|2356.53|2361.51|2353.81|37
1652195030000|2022-05-10 15:03:50|2361.57|2353.87|2361.48|2353.78|2362.47|2354.77|2361.23|2353.53|33
1652195040000|2022-05-10 15:04:00|2361.74|2354.04|2361.4|2353.7|2362.34|2354.64|2359.47|2351.77|36
1652195050000|2022-05-10 15:04:10|2361.72|2354.02|2357.05|2349.35|2362.9|2355.2|2357.05|2349.35|38
1652195060000|2022-05-10 15:04:20|2356.43|2348.73|2355.11|2347.41|2356.46|2348.76|2355.01|2347.31|38
1652195070000|2022-05-10 15:04:30|2355.12|2347.42|2354.41|2346.71|2355.16|2347.46|2354.35|2346.65|37
1652195080000|2022-05-10 15:04:40|2354.36|2346.66|2353.98|2346.28|2355.2|2347.5|2353.91|2346.21|36
1652195090000|2022-05-10 15:04:50|2353.79|2346.09|2357.11|2349.41|2357.21|2349.51|2353.79|2346.09|36
1652195100000|2022-05-10 15:05:00|2357.15|2349.45|2354.92|2347.22|2357.28|2349.58|2354.92|2347.22|36
1652195110000|2022-05-10 15:05:10|2354.79|2347.09|2354.49|2346.79|2354.8|2347.1|2353.15|2345.45|37
1652195120000|2022-05-10 15:05:20|2354.61|2346.91|2351.3|2343.6|2354.64|2346.94|2351.3|2343.6|31
1652195130000|2022-05-10 15:05:30|2351.12|2343.42|2351.56|2343.86|2352.59|2344.89|2350.45|2342.75|37
1652195140000|2022-05-10 15:05:40|2351.06|2343.36|2347.16|2339.46|2351.06|2343.36|2347.16|2339.46|38
1652195150000|2022-05-10 15:05:50|2347.32|2339.62|2349.67|2341.97|2350.65|2342.95|2346.13|2338.43|38
1652195160000|2022-05-10 15:06:00|2349.88|2342.18|2344.48|2336.78|2350.78|2343.08|2344.19|2336.49|39
1652195170000|2022-05-10 15:06:10|2344.84|2337.14|2344.69|2336.99|2346.04|2338.34|2344.12|2336.42|38
1652195180000|2022-05-10 15:06:20|2344.72|2337.02|2346.49|2338.79|2347|2339.3|2344.58|2336.88|37
1652195190000|2022-05-10 15:06:30|2346.48|2338.78|2344.76|2337.06|2347.31|2339.61|2344.76|2337.06|40
1652195200000|2022-05-10 15:06:40|2344.84|2337.14|2344.54|2336.84|2345.3|2337.6|2344.09|2336.39|36
1652195210000|2022-05-10 15:06:50|2344.8|2337.1|2345.97|2338.27|2346.39|2338.69|2344.68|2336.98|38
1652195220000|2022-05-10 15:07:00|2346.34|2338.64|2350.14|2342.44|2350.67|2342.97|2346.09|2338.39|40
1652195230000|2022-05-10 15:07:10|2349.96|2342.26|2348.72|2341.02|2350.93|2343.23|2347.79|2340.09|39
1652195240000|2022-05-10 15:07:20|2348.78|2341.08|2350.21|2342.51|2351.18|2343.48|2348.78|2341.08|39
1652195250000|2022-05-10 15:07:30|2350.64|2342.94|2349.87|2342.17|2350.94|2343.24|2349.07|2341.37|38
1652195260000|2022-05-10 15:07:40|2349.99|2342.29|2349.97|2342.27|2351.18|2343.48|2349.18|2341.48|39
1652195270000|2022-05-10 15:07:50|2350.1|2342.4|2347.89|2340.19|2350.1|2342.4|2347.85|2340.15|39
1652195280000|2022-05-10 15:08:00|2347.95|2340.25|2347.2|2339.5|2348.11|2340.41|2345.88|2338.18|39
1652195290000|2022-05-10 15:08:10|2347.27|2339.57|2349.68|2341.98|2349.68|2341.98|2347.27|2339.57|37
1652195300000|2022-05-10 15:08:20|2349.65|2341.95|2349.51|2341.81|2350.98|2343.28|2349.51|2341.81|38
1652195310000|2022-05-10 15:08:30|2349.33|2341.63|2348.08|2340.38|2349.47|2341.77|2348.08|2340.38|37
1652195320000|2022-05-10 15:08:40|2348.05|2340.35|2347.62|2339.92|2348.62|2340.92|2347.48|2339.78|32
1652195330000|2022-05-10 15:08:50|2347.48|2339.78|2345.86|2338.16|2347.59|2339.89|2345.69|2337.99|35
1652195340000|2022-05-10 15:09:00|2345.66|2337.96|2346.66|2338.96|2347.27|2339.57|2345.47|2337.77|36
1652195350000|2022-05-10 15:09:10|2346.36|2338.66|2346.73|2339.03|2349.63|2341.93|2345.87|2338.17|36
1652195360000|2022-05-10 15:09:20|2346.53|2338.83|2342.93|2335.23|2346.53|2338.83|2342.93|2335.23|36
1652195370000|2022-05-10 15:09:30|2342.63|2334.93|2341.49|2333.79|2342.9|2335.2|2341.1|2333.4|40
1652195380000|2022-05-10 15:09:40|2341.52|2333.82|2340.11|2332.41|2341.53|2333.83|2340.04|2332.34|33
1652195390000|2022-05-10 15:09:50|2340.43|2332.73|2339.28|2331.58|2340.53|2332.83|2339.03|2331.33|34
1652195400000|2022-05-10 15:10:00|2338.74|2331.04|2338.93|2331.23|2339.31|2331.61|2335.74|2328.04|37
1652195410000|2022-05-10 15:10:10|2338.92|2331.22|2334.91|2327.21|2338.97|2331.27|2333.96|2326.26|38
1652195420000|2022-05-10 15:10:20|2334.88|2327.18|2333.52|2325.82|2334.89|2327.19|2333.47|2325.77|39
1652195430000|2022-05-10 15:10:30|2334.24|2326.54|2333.29|2325.59|2334.73|2327.03|2331.4|2323.7|39
1652195440000|2022-05-10 15:10:40|2333.51|2325.81|2332.46|2324.76|2333.82|2326.12|2331.97|2324.27|39
1652195450000|2022-05-10 15:10:50|2332.49|2324.79|2334.43|2326.73|2334.46|2326.76|2330.51|2322.81|33
1652195460000|2022-05-10 15:11:00|2334.98|2327.28|2339.38|2331.68|2339.38|2331.68|2333.57|2325.87|37
1652195470000|2022-05-10 15:11:10|2339.48|2331.78|2339.15|2331.45|2343.03|2335.33|2339.15|2331.45|39
1652195480000|2022-05-10 15:11:20|2339.42|2331.72|2336.59|2328.89|2339.74|2332.04|2336.41|2328.71|38
1652195490000|2022-05-10 15:11:30|2336.44|2328.74|2334.39|2326.69|2336.46|2328.76|2334.05|2326.35|35
1652195500000|2022-05-10 15:11:40|2334.35|2326.65|2334.63|2326.93|2334.9|2327.2|2332.71|2325.01|36
1652195510000|2022-05-10 15:11:50|2334.52|2326.82|2336.02|2328.32|2336.84|2329.14|2334.45|2326.75|39
1652195520000|2022-05-10 15:12:00|2335.97|2328.27|2334.68|2326.98|2336.69|2328.99|2334.68|2326.98|37
1652195530000|2022-05-10 15:12:10|2334.65|2326.95|2336.91|2329.21|2337.45|2329.75|2334.57|2326.87|36
1652195540000|2022-05-10 15:12:20|2337.02|2329.32|2334.54|2326.84|2337.02|2329.32|2334.28|2326.58|36
1652195550000|2022-05-10 15:12:30|2334.53|2326.83|2337.44|2329.74|2337.85|2330.15|2334.47|2326.77|37
1652195560000|2022-05-10 15:12:40|2337.63|2329.93|2343.06|2335.36|2343.2|2335.5|2337.57|2329.87|39
1652195570000|2022-05-10 15:12:50|2343.1|2335.4|2343.29|2335.59|2343.55|2335.85|2341.07|2333.37|40
1652195580000|2022-05-10 15:13:00|2343.24|2335.54|2343.12|2335.42|2343.82|2336.12|2342.14|2334.44|39
1652195590000|2022-05-10 15:13:10|2343.34|2335.64|2341.29|2333.59|2343.41|2335.71|2340.84|2333.14|38
1652195600000|2022-05-10 15:13:20|2341.99|2334.29|2339.67|2331.97|2341.99|2334.29|2338.96|2331.26|39
1652195610000|2022-05-10 15:13:30|2339.78|2332.08|2337.35|2329.65|2339.78|2332.08|2337.13|2329.43|37
1652195620000|2022-05-10 15:13:40|2337.31|2329.61|2338.76|2331.06|2338.76|2331.06|2337.27|2329.57|37
1652195630000|2022-05-10 15:13:50|2338.68|2330.98|2338.08|2330.38|2338.74|2331.04|2337.91|2330.21|37
1652195640000|2022-05-10 15:14:00|2338.01|2330.31|2337.11|2329.41|2338.1|2330.4|2336.82|2329.12|39
1652195650000|2022-05-10 15:14:10|2336.33|2328.63|2336.38|2328.68|2337.08|2329.38|2335.86|2328.16|37
1652195660000|2022-05-10 15:14:20|2336.26|2328.56|2333.74|2326.04|2336.62|2328.92|2333.74|2326.04|36
1652195670000|2022-05-10 15:14:30|2333.8|2326.1|2333.8|2326.1|2334.22|2326.52|2333.12|2325.42|40
1652195680000|2022-05-10 15:14:40|2333.25|2325.55|2332.51|2324.81|2333.53|2325.83|2332.03|2324.33|37
1652195690000|2022-05-10 15:14:50|2332.44|2324.74|2330.86|2323.16|2333.61|2325.91|2330.83|2323.13|33
1652195700000|2022-05-10 15:15:00|2330.69|2322.99|2332.46|2324.76|2332.54|2324.84|2328.83|2321.13|34
1652195710000|2022-05-10 15:15:10|2332.17|2324.47|2331.47|2323.77|2333.07|2325.37|2330.97|2323.27|37
1652195720000|2022-05-10 15:15:20|2331.4|2323.7|2328.71|2321.01|2331.54|2323.84|2328.4|2320.7|36
1652195730000|2022-05-10 15:15:30|2329.27|2321.57|2326.8|2319.1|2329.61|2321.91|2325.9|2318.2|34
1652195740000|2022-05-10 15:15:40|2326.89|2319.19|2325.34|2317.64|2327.43|2319.73|2325.18|2317.48|38
1652195750000|2022-05-10 15:15:50|2325.51|2317.81|2327.13|2319.43|2327.34|2319.64|2325.02|2317.32|38
1652195760000|2022-05-10 15:16:00|2325.87|2318.17|2328.86|2321.16|2328.86|2321.16|2325.72|2318.02|38
1652195770000|2022-05-10 15:16:10|2329.32|2321.62|2333.15|2325.45|2333.49|2325.79|2328.94|2321.24|40
1652195780000|2022-05-10 15:16:20|2332.98|2325.28|2327.5|2319.8|2332.98|2325.28|2327.49|2319.79|38
1652195790000|2022-05-10 15:16:30|2327.69|2319.99|2330.22|2322.52|2330.51|2322.81|2327.69|2319.99|38
1652195800000|2022-05-10 15:16:40|2330.26|2322.56|2330.45|2322.75|2330.48|2322.78|2329.06|2321.36|37
1652195810000|2022-05-10 15:16:50|2330.4|2322.7|2333.39|2325.69|2333.39|2325.69|2330.4|2322.7|37
1652195820000|2022-05-10 15:17:00|2333.53|2325.83|2335.56|2327.86|2336.73|2329.03|2333.53|2325.83|38
1652195830000|2022-05-10 15:17:10|2335.5|2327.8|2337.81|2330.11|2338.15|2330.45|2335.5|2327.8|39
1652195840000|2022-05-10 15:17:20|2337.91|2330.21|2338.15|2330.45|2339.42|2331.72|2337.66|2329.96|40
1652195850000|2022-05-10 15:17:30|2338.17|2330.47|2338.87|2331.17|2340|2332.3|2337.91|2330.21|39
1652195860000|2022-05-10 15:17:40|2338.79|2331.09|2337.97|2330.27|2339.1|2331.4|2337.74|2330.04|38
1652195870000|2022-05-10 15:17:50|2338.2|2330.5|2339.37|2331.67|2339.5|2331.8|2337.72|2330.02|38
1652195880000|2022-05-10 15:18:00|2339.58|2331.88|2343.37|2335.67|2344.04|2336.34|2338.7|2331|40
1652195890000|2022-05-10 15:18:10|2343.93|2336.23|2343.48|2335.78|2344.37|2336.67|2343.09|2335.39|37
1652195900000|2022-05-10 15:18:20|2343.44|2335.74|2342.35|2334.65|2343.44|2335.74|2342.13|2334.43|39
1652195910000|2022-05-10 15:18:30|2342.32|2334.62|2342.91|2335.21|2342.91|2335.21|2342.16|2334.46|37
1652195920000|2022-05-10 15:18:40|2342.65|2334.95|2342.86|2335.16|2343.15|2335.45|2342.27|2334.57|36
1652195930000|2022-05-10 15:18:50|2343.01|2335.31|2344.71|2337.01|2344.71|2337.01|2342.87|2335.17|36
1652195940000|2022-05-10 15:19:00|2344.43|2336.73|2345.64|2337.94|2346.42|2338.72|2344.38|2336.68|38
1652195950000|2022-05-10 15:19:10|2346.2|2338.5|2345.79|2338.09|2347.5|2339.8|2345.77|2338.07|39
1652195960000|2022-05-10 15:19:20|2345.53|2337.83|2344.85|2337.15|2345.53|2337.83|2343.7|2336|38
1652195970000|2022-05-10 15:19:30|2345.09|2337.39|2347.34|2339.64|2347.36|2339.66|2344.87|2337.17|38
1652195980000|2022-05-10 15:19:40|2346.8|2339.1|2347.99|2340.29|2349.08|2341.38|2346.62|2338.92|39
1652195990000|2022-05-10 15:19:50|2347.77|2340.07|2349.09|2341.39|2349.09|2341.39|2347.63|2339.93|36
1652196000000|2022-05-10 15:20:00|2349.16|2341.46|2350.35|2342.65|2350.7|2343|2349.16|2341.46|38
1652196010000|2022-05-10 15:20:10|2350.37|2342.67|2354.77|2347.07|2354.9|2347.2|2350.37|2342.67|39
1652196020000|2022-05-10 15:20:20|2354.95|2347.25|2352.42|2344.72|2356|2348.3|2352.42|2344.72|40
1652196030000|2022-05-10 15:20:30|2352.24|2344.54|2350.83|2343.13|2353.14|2345.44|2349.96|2342.26|39
1652196040000|2022-05-10 15:20:40|2350.56|2342.86|2349.62|2341.92|2351.32|2343.62|2349.25|2341.55|39
1652196050000|2022-05-10 15:20:50|2349.46|2341.76|2351.06|2343.36|2351.06|2343.36|2349.21|2341.51|39
1652196060000|2022-05-10 15:21:00|2351.82|2344.12|2348.97|2341.27|2351.96|2344.26|2348.97|2341.27|39
1652196070000|2022-05-10 15:21:10|2348.88|2341.18|2345.68|2337.98|2349.55|2341.85|2345.34|2337.64|38
1652196080000|2022-05-10 15:21:20|2345.78|2338.08|2346.65|2338.95|2348.11|2340.41|2345.52|2337.82|38
1652196090000|2022-05-10 15:21:30|2346.43|2338.73|2346.27|2338.57|2347.08|2339.38|2346.12|2338.42|33
1652196100000|2022-05-10 15:21:40|2346.07|2338.37|2345.9|2338.2|2347.42|2339.72|2345.9|2338.2|36
1652196110000|2022-05-10 15:21:50|2345.93|2338.23|2346.65|2338.95|2346.94|2339.24|2345.72|2338.02|34
1652196120000|2022-05-10 15:22:00|2346.57|2338.87|2347.37|2339.67|2347.53|2339.83|2345.74|2338.04|37
1652196130000|2022-05-10 15:22:10|2347.41|2339.71|2345.95|2338.25|2348.28|2340.58|2345.95|2338.25|31
1652196140000|2022-05-10 15:22:20|2345.9|2338.2|2345.29|2337.59|2346.14|2338.44|2344.77|2337.07|38
1652196150000|2022-05-10 15:22:30|2345.31|2337.61|2347.38|2339.68|2348|2340.3|2345.31|2337.61|38
1652196160000|2022-05-10 15:22:40|2347.21|2339.51|2345.68|2337.98|2347.49|2339.79|2345.54|2337.84|39
1652196170000|2022-05-10 15:22:50|2345.63|2337.93|2345.6|2337.9|2345.63|2337.93|2344.96|2337.26|37
1652196180000|2022-05-10 15:23:00|2345.85|2338.15|2346.48|2338.78|2348.07|2340.37|2345.79|2338.09|34
1652196190000|2022-05-10 15:23:10|2346.35|2338.65|2345.71|2338.01|2346.51|2338.81|2344.72|2337.02|35
1652196200000|2022-05-10 15:23:20|2345.72|2338.02|2343.38|2335.68|2346.28|2338.58|2343.34|2335.64|33
1652196210000|2022-05-10 15:23:30|2343.88|2336.18|2342.74|2335.04|2344.33|2336.63|2341.39|2333.69|37
1652196220000|2022-05-10 15:23:40|2342.73|2335.03|2340.61|2332.91|2342.98|2335.28|2339.86|2332.16|38
1652196230000|2022-05-10 15:23:50|2340.39|2332.69|2342.17|2334.47|2342.17|2334.47|2340.04|2332.34|37
1652196240000|2022-05-10 15:24:00|2342.01|2334.31|2341.83|2334.13|2343.67|2335.97|2341.09|2333.39|38
1652196250000|2022-05-10 15:24:10|2341.87|2334.17|2340.52|2332.82|2342.16|2334.46|2340.19|2332.49|40
1652196260000|2022-05-10 15:24:20|2340.61|2332.91|2339.8|2332.1|2341.06|2333.36|2339.56|2331.86|37
1652196270000|2022-05-10 15:24:30|2339.68|2331.98|2338.98|2331.28|2340.15|2332.45|2338.57|2330.87|38
1652196280000|2022-05-10 15:24:40|2338.91|2331.21|2335.06|2327.36|2338.98|2331.28|2334.96|2327.26|35
1652196290000|2022-05-10 15:24:50|2335.44|2327.74|2338.56|2330.86|2338.83|2331.13|2334.66|2326.96|37
1652196300000|2022-05-10 15:25:00|2338.17|2330.47|2339.67|2331.97|2339.67|2331.97|2336.83|2329.13|38
1652196310000|2022-05-10 15:25:10|2339.33|2331.63|2340.14|2332.44|2342.19|2334.49|2339.33|2331.63|39
1652196320000|2022-05-10 15:25:20|2340.4|2332.7|2339.48|2331.78|2341.45|2333.75|2339.48|2331.78|37
1652196330000|2022-05-10 15:25:30|2339.63|2331.93|2337.79|2330.09|2340.32|2332.62|2337.79|2330.09|40
1652196340000|2022-05-10 15:25:40|2337.52|2329.82|2337.57|2329.87|2337.7|2330|2336.61|2328.91|35
1652196350000|2022-05-10 15:25:50|2337.64|2329.94|2335.45|2327.75|2337.64|2329.94|2335.4|2327.7|36
1652196360000|2022-05-10 15:26:00|2335.49|2327.79|2338.14|2330.44|2338.18|2330.48|2334.96|2327.26|36
1652196370000|2022-05-10 15:26:10|2338.04|2330.34|2336.7|2329|2339.07|2331.37|2336.7|2329|39
1652196380000|2022-05-10 15:26:20|2336.89|2329.19|2337.92|2330.22|2337.92|2330.22|2336.89|2329.19|38
1652196390000|2022-05-10 15:26:30|2338|2330.3|2338.82|2331.12|2339.42|2331.72|2337.43|2329.73|39
1652196400000|2022-05-10 15:26:40|2338.85|2331.15|2338.46|2330.76|2338.86|2331.16|2336.85|2329.15|39
1652196410000|2022-05-10 15:26:50|2338.77|2331.07|2340.14|2332.44|2340.8|2333.1|2338.76|2331.06|38
1652196420000|2022-05-10 15:27:00|2339.97|2332.27|2343.38|2335.68|2343.38|2335.68|2339.94|2332.24|40
1652196430000|2022-05-10 15:27:10|2343.41|2335.71|2343.97|2336.27|2345.99|2338.29|2343.04|2335.34|40
1652196440000|2022-05-10 15:27:20|2344.08|2336.38|2346.36|2338.66|2347.23|2339.53|2342.83|2335.13|38
1652196450000|2022-05-10 15:27:30|2346.17|2338.47|2344.76|2337.06|2346.17|2338.47|2344.71|2337.01|39
1652196460000|2022-05-10 15:27:40|2344.74|2337.04|2344.43|2336.73|2345.77|2338.07|2344.37|2336.67|35
1652196470000|2022-05-10 15:27:50|2344.45|2336.75|2345.39|2337.69|2345.99|2338.29|2344.43|2336.73|35
1652196480000|2022-05-10 15:28:00|2345.4|2337.7|2345.61|2337.91|2346.35|2338.65|2345.11|2337.41|39
1652196490000|2022-05-10 15:28:10|2345.59|2337.89|2342.28|2334.58|2345.59|2337.89|2342.28|2334.58|35
1652196500000|2022-05-10 15:28:20|2342.17|2334.47|2339.23|2331.53|2343.36|2335.66|2339.23|2331.53|36
1652196510000|2022-05-10 15:28:30|2339.09|2331.39|2338.48|2330.78|2339.09|2331.39|2337.96|2330.26|36
1652196520000|2022-05-10 15:28:40|2338.53|2330.83|2337|2329.3|2338.62|2330.92|2336.87|2329.17|34
1652196530000|2022-05-10 15:28:50|2336.97|2329.27|2339.12|2331.42|2339.13|2331.43|2336.67|2328.97|35
1652196540000|2022-05-10 15:29:00|2339.06|2331.36|2340.76|2333.06|2340.77|2333.07|2338.92|2331.22|40
1652196550000|2022-05-10 15:29:10|2340.8|2333.1|2336.3|2328.6|2340.8|2333.1|2336.3|2328.6|36
1652196560000|2022-05-10 15:29:20|2336.36|2328.66|2342.39|2334.69|2342.39|2334.69|2335.28|2327.58|40
1652196570000|2022-05-10 15:29:30|2342.25|2334.55|2343.09|2335.39|2344.36|2336.66|2342.25|2334.55|39
1652196580000|2022-05-10 15:29:40|2343.04|2335.34|2345.45|2337.75|2345.45|2337.75|2343.04|2335.34|39
1652196590000|2022-05-10 15:29:50|2345.66|2337.96|2345.32|2337.62|2346.04|2338.34|2344.26|2336.56|36
1652196600000|2022-05-10 15:30:00|2345.36|2337.66|2344.92|2337.22|2345.65|2337.95|2344.08|2336.38|39
1652196610000|2022-05-10 15:30:10|2345.03|2337.33|2344.47|2336.77|2345.07|2337.37|2344.09|2336.39|37
1652196620000|2022-05-10 15:30:20|2344.53|2336.83|2347.76|2340.06|2347.76|2340.06|2344.24|2336.54|34
1652196630000|2022-05-10 15:30:30|2347.78|2340.08|2349.14|2341.44|2349.77|2342.07|2347.78|2340.08|38
1652196640000|2022-05-10 15:30:40|2349.12|2341.42|2348.12|2340.42|2349.15|2341.45|2346.86|2339.16|38
1652196650000|2022-05-10 15:30:50|2348.14|2340.44|2348.62|2340.92|2348.62|2340.92|2347.05|2339.35|38
1652196660000|2022-05-10 15:31:00|2348.7|2341|2346.93|2339.23|2348.86|2341.16|2346.84|2339.14|39
1652196670000|2022-05-10 15:31:10|2346.96|2339.26|2349.37|2341.67|2349.51|2341.81|2346.88|2339.18|39
1652196680000|2022-05-10 15:31:20|2349.36|2341.66|2351.2|2343.5|2351.78|2344.08|2348.91|2341.21|39
1652196690000|2022-05-10 15:31:30|2351.1|2343.4|2353.76|2346.06|2353.76|2346.06|2349.02|2341.32|39
1652196700000|2022-05-10 15:31:40|2353.95|2346.25|2355.36|2347.66|2356.05|2348.35|2353.78|2346.08|39
1652196710000|2022-05-10 15:31:50|2355.91|2348.21|2355.94|2348.24|2356.58|2348.88|2354.63|2346.93|41
1652196720000|2022-05-10 15:32:00|2355.58|2347.88|2355.68|2347.98|2355.95|2348.25|2355.03|2347.33|39
1652196730000|2022-05-10 15:32:10|2355.6|2347.9|2354.78|2347.08|2356.11|2348.41|2354.18|2346.48|40
1652196740000|2022-05-10 15:32:20|2354.45|2346.75|2353.72|2346.02|2354.95|2347.25|2353.72|2346.02|34
1652196750000|2022-05-10 15:32:30|2353.54|2345.84|2355.81|2348.11|2355.88|2348.18|2353.2|2345.5|39
1652196760000|2022-05-10 15:32:40|2355.79|2348.09|2355.16|2347.46|2356.07|2348.37|2354.99|2347.29|34
1652196770000|2022-05-10 15:32:50|2355.41|2347.71|2355.62|2347.92|2356.23|2348.53|2354.39|2346.69|35
1652196780000|2022-05-10 15:33:00|2355.64|2347.94|2352.86|2345.16|2355.64|2347.94|2352.47|2344.77|37
1652196790000|2022-05-10 15:33:10|2352.02|2344.32|2350.86|2343.16|2352.72|2345.02|2350.06|2342.36|38
1652196800000|2022-05-10 15:33:20|2351.18|2343.48|2351.52|2343.82|2352.1|2344.4|2350.46|2342.76|37
1652196810000|2022-05-10 15:33:30|2351.84|2344.14|2350.03|2342.33|2351.84|2344.14|2348.4|2340.7|36
1652196820000|2022-05-10 15:33:40|2350.05|2342.35|2349.78|2342.08|2350.05|2342.35|2348.74|2341.04|36
1652196830000|2022-05-10 15:33:50|2349.97|2342.27|2352.56|2344.86|2352.62|2344.92|2349.97|2342.27|38
1652196840000|2022-05-10 15:34:00|2352.69|2344.99|2355.49|2347.79|2355.49|2347.79|2352.66|2344.96|37
1652196850000|2022-05-10 15:34:10|2355.48|2347.78|2356.64|2348.94|2358.24|2350.54|2355.26|2347.56|39
1652196860000|2022-05-10 15:34:20|2357.12|2349.42|2358.11|2350.41|2358.82|2351.12|2357.09|2349.39|38
1652196870000|2022-05-10 15:34:30|2358.31|2350.61|2355.69|2347.99|2358.67|2350.97|2355.61|2347.91|37
1652196880000|2022-05-10 15:34:40|2355.72|2348.02|2358.12|2350.42|2358.7|2351|2355.61|2347.91|39
1652196890000|2022-05-10 15:34:50|2357.91|2350.21|2355.48|2347.78|2357.92|2350.22|2355.48|2347.78|36
1652196900000|2022-05-10 15:35:00|2355.5|2347.8|2359.46|2351.76|2359.46|2351.76|2355.5|2347.8|39
1652196910000|2022-05-10 15:35:10|2359.54|2351.84|2360.73|2353.03|2361.01|2353.31|2358.23|2350.53|40
1652196920000|2022-05-10 15:35:20|2360.83|2353.13|2360.91|2353.21|2361.29|2353.59|2359.86|2352.16|39
1652196930000|2022-05-10 15:35:30|2361.16|2353.46|2365.96|2358.26|2365.96|2358.26|2361.06|2353.36|39
1652196940000|2022-05-10 15:35:40|2364.85|2357.15|2367.56|2359.86|2368.14|2360.44|2364.03|2356.33|40
1652196950000|2022-05-10 15:35:50|2367|2359.3|2365.74|2358.04|2367.82|2360.12|2364.82|2357.12|39
1652196960000|2022-05-10 15:36:00|2366.02|2358.32|2363.97|2356.27|2366.02|2358.32|2362.7|2355|39
1652196970000|2022-05-10 15:36:10|2364.31|2356.61|2366.83|2359.13|2366.83|2359.13|2364.31|2356.61|36
1652196980000|2022-05-10 15:36:20|2366.86|2359.16|2366.69|2358.99|2367.26|2359.56|2366.12|2358.42|38
1652196990000|2022-05-10 15:36:30|2366.81|2359.11|2367.57|2359.87|2368.73|2361.03|2366.81|2359.11|38
1652197000000|2022-05-10 15:36:40|2367.68|2359.98|2369.13|2361.43|2369.44|2361.74|2367.67|2359.97|39
1652197010000|2022-05-10 15:36:50|2369.18|2361.48|2372.62|2364.92|2372.62|2364.92|2369.18|2361.48|39
1652197020000|2022-05-10 15:37:00|2372.5|2364.8|2375.15|2367.45|2375.15|2367.45|2371.88|2364.18|38
1652197030000|2022-05-10 15:37:10|2375.33|2367.63|2374.55|2366.85|2376.63|2368.93|2372.5|2364.8|38
1652197040000|2022-05-10 15:37:20|2374.8|2367.1|2375.13|2367.43|2375.73|2368.03|2373.5|2365.8|39
1652197050000|2022-05-10 15:37:30|2375.1|2367.4|2375.23|2367.53|2376.15|2368.45|2374.46|2366.76|37
1652197060000|2022-05-10 15:37:40|2375.66|2367.96|2375.83|2368.13|2376.43|2368.73|2374.91|2367.21|37
1652197070000|2022-05-10 15:37:50|2376.32|2368.62|2375.55|2367.85|2377.18|2369.48|2375.55|2367.85|38
1652197080000|2022-05-10 15:38:00|2375.48|2367.78|2374.25|2366.55|2375.48|2367.78|2374|2366.3|31
1652197090000|2022-05-10 15:38:10|2374.22|2366.52|2374.11|2366.41|2374.22|2366.52|2372.77|2365.07|37
1652197100000|2022-05-10 15:38:20|2374.16|2366.46|2374.43|2366.73|2374.96|2367.26|2373.26|2365.56|39
1652197110000|2022-05-10 15:38:30|2374.28|2366.58|2372.39|2364.69|2374.52|2366.82|2372.16|2364.46|37
1652197120000|2022-05-10 15:38:40|2372.48|2364.78|2371.53|2363.83|2373.4|2365.7|2370.78|2363.08|38
1652197130000|2022-05-10 15:38:50|2371.46|2363.76|2374.57|2366.87|2375.06|2367.36|2371.46|2363.76|34
1652197140000|2022-05-10 15:39:00|2374.39|2366.69|2376.26|2368.56|2376.26|2368.56|2374.39|2366.69|36
1652197150000|2022-05-10 15:39:10|2376.59|2368.89|2377.8|2370.1|2378.66|2370.96|2376.33|2368.63|37
1652197160000|2022-05-10 15:39:20|2378.32|2370.62|2378.52|2370.82|2381.05|2373.35|2378.32|2370.62|38
1652197170000|2022-05-10 15:39:30|2378.51|2370.81|2380.58|2372.88|2380.58|2372.88|2378.51|2370.81|34
1652197180000|2022-05-10 15:39:40|2380.62|2372.92|2380.7|2373|2381.12|2373.42|2379.96|2372.26|36
1652197190000|2022-05-10 15:39:50|2380.78|2373.08|2378.38|2370.68|2381.21|2373.51|2378.38|2370.68|35
1652197200000|2022-05-10 15:40:00|2378.18|2370.48|2375.53|2367.83|2378.29|2370.59|2375.53|2367.83|38
1652197210000|2022-05-10 15:40:10|2375.29|2367.59|2372.05|2364.35|2375.29|2367.59|2371.59|2363.89|40
1652197220000|2022-05-10 15:40:20|2372.57|2364.87|2377.25|2369.55|2377.25|2369.55|2372.57|2364.87|39
1652197230000|2022-05-10 15:40:30|2377.28|2369.58|2376.88|2369.18|2379.29|2371.59|2376.88|2369.18|36
1652197240000|2022-05-10 15:40:40|2376.98|2369.28|2375.86|2368.16|2377.34|2369.64|2375.58|2367.88|39
1652197250000|2022-05-10 15:40:50|2375.55|2367.85|2377.05|2369.35|2377.05|2369.35|2375.02|2367.32|37
1652197260000|2022-05-10 15:41:00|2377.11|2369.41|2374.13|2366.43|2377.11|2369.41|2372.79|2365.09|37
1652197270000|2022-05-10 15:41:10|2374.11|2366.41|2371.46|2363.76|2374.38|2366.68|2371.28|2363.58|38
1652197280000|2022-05-10 15:41:20|2370.91|2363.21|2370.7|2363|2371.9|2364.2|2370.7|2363|40
1652197290000|2022-05-10 15:41:30|2369.99|2362.29|2370.19|2362.49|2370.35|2362.65|2369.19|2361.49|34
1652197300000|2022-05-10 15:41:40|2370.23|2362.53|2368.27|2360.57|2370.84|2363.14|2368.13|2360.43|38
1652197310000|2022-05-10 15:41:50|2368.17|2360.47|2367.36|2359.66|2369.18|2361.48|2366.01|2358.31|40
1652197320000|2022-05-10 15:42:00|2367.5|2359.8|2365.54|2357.84|2367.69|2359.99|2365.05|2357.35|38
1652197330000|2022-05-10 15:42:10|2365.57|2357.87|2361.98|2354.28|2365.57|2357.87|2361.94|2354.24|40
1652197340000|2022-05-10 15:42:20|2361.83|2354.13|2364.42|2356.72|2364.49|2356.79|2361.42|2353.72|39
1652197350000|2022-05-10 15:42:30|2364.4|2356.7|2363.33|2355.63|2364.4|2356.7|2361.19|2353.49|40
1652197360000|2022-05-10 15:42:40|2363.01|2355.31|2362.77|2355.07|2363.01|2355.31|2362.26|2354.56|34
1652197370000|2022-05-10 15:42:50|2362.63|2354.93|2365.31|2357.61|2365.92|2358.22|2362.6|2354.9|36
1652197380000|2022-05-10 15:43:00|2365.26|2357.56|2367.06|2359.36|2367.9|2360.2|2365.26|2357.56|39
1652197390000|2022-05-10 15:43:10|2366.98|2359.28|2367.35|2359.65|2367.72|2360.02|2365.7|2358|34
1652197400000|2022-05-10 15:43:20|2366.95|2359.25|2370.18|2362.48|2370.41|2362.71|2366.72|2359.02|36
1652197410000|2022-05-10 15:43:30|2370.08|2362.38|2370.42|2362.72|2370.42|2362.72|2368.76|2361.06|36
1652197420000|2022-05-10 15:43:40|2370.43|2362.73|2370.96|2363.26|2371.31|2363.61|2370.05|2362.35|37
1652197430000|2022-05-10 15:43:50|2370.99|2363.29|2368.54|2360.84|2371.11|2363.41|2367.45|2359.75|38
1652197440000|2022-05-10 15:44:00|2368.77|2361.07|2368.68|2360.98|2369|2361.3|2366.81|2359.11|38
1652197450000|2022-05-10 15:44:10|2368.67|2360.97|2371.18|2363.48|2371.18|2363.48|2368.03|2360.33|37
1652197460000|2022-05-10 15:44:20|2371.12|2363.42|2369.43|2361.73|2371.23|2363.53|2369.21|2361.51|38
1652197470000|2022-05-10 15:44:30|2369.69|2361.99|2367.45|2359.75|2369.86|2362.16|2367.41|2359.71|39
1652197480000|2022-05-10 15:44:40|2367.46|2359.76|2370.13|2362.43|2370.13|2362.43|2367.13|2359.43|38
1652197490000|2022-05-10 15:44:50|2370.17|2362.47|2371.9|2364.2|2372.18|2364.48|2369.67|2361.97|40
1652197500000|2022-05-10 15:45:00|2371.94|2364.24|2370.74|2363.04|2372.52|2364.82|2370.55|2362.85|37
1652197510000|2022-05-10 15:45:10|2371.09|2363.39|2367.62|2359.92|2371.15|2363.45|2367.49|2359.79|39
1652197520000|2022-05-10 15:45:20|2367.42|2359.72|2369.11|2361.41|2369.55|2361.85|2366.37|2358.67|39
1652197530000|2022-05-10 15:45:30|2369.12|2361.42|2366.03|2358.33|2369.12|2361.42|2365.47|2357.77|39
1652197540000|2022-05-10 15:45:40|2366.12|2358.42|2364.81|2357.11|2366.4|2358.7|2364.81|2357.11|39
1652197550000|2022-05-10 15:45:50|2364.8|2357.1|2364.36|2356.66|2366.04|2358.34|2364.26|2356.56|38
1652197560000|2022-05-10 15:46:00|2364.27|2356.57|2363.52|2355.82|2364.3|2356.6|2362.65|2354.95|39
1652197570000|2022-05-10 15:46:10|2363.37|2355.67|2362.86|2355.16|2363.78|2356.08|2362.2|2354.5|39
1652197580000|2022-05-10 15:46:20|2362.89|2355.19|2360.58|2352.88|2362.89|2355.19|2360.35|2352.65|38
1652197590000|2022-05-10 15:46:30|2360.56|2352.86|2360.05|2352.35|2361.76|2354.06|2359.82|2352.12|37
1652197600000|2022-05-10 15:46:40|2360.15|2352.45|2362|2354.3|2362.16|2354.46|2360.15|2352.45|40
1652197610000|2022-05-10 15:46:50|2362.49|2354.79|2361.66|2353.96|2363.13|2355.43|2361.66|2353.96|38
1652197620000|2022-05-10 15:47:00|2361.68|2353.98|2362.15|2354.45|2362.57|2354.87|2361.5|2353.8|37
1652197630000|2022-05-10 15:47:10|2362.25|2354.55|2362.29|2354.59|2362.55|2354.85|2361.51|2353.81|38
1652197640000|2022-05-10 15:47:20|2362.83|2355.13|2365.14|2357.44|2367.64|2359.94|2362.83|2355.13|39
1652197650000|2022-05-10 15:47:30|2365.18|2357.48|2366.19|2358.49|2366.71|2359.01|2364.4|2356.7|38
1652197660000|2022-05-10 15:47:40|2366.34|2358.64|2366.81|2359.11|2367.63|2359.93|2366.26|2358.56|38
1652197670000|2022-05-10 15:47:50|2366.77|2359.07|2365.86|2358.16|2366.86|2359.16|2365.37|2357.67|39
1652197680000|2022-05-10 15:48:00|2365.79|2358.09|2362.43|2354.73|2366.13|2358.43|2362.43|2354.73|37
1652197690000|2022-05-10 15:48:10|2362.56|2354.86|2360.76|2353.06|2362.64|2354.94|2360.76|2353.06|36
1652197700000|2022-05-10 15:48:20|2360.89|2353.19|2362.54|2354.84|2362.81|2355.11|2360.88|2353.18|40
1652197710000|2022-05-10 15:48:30|2362.48|2354.78|2364.8|2357.1|2364.8|2357.1|2361.73|2354.03|38
1652197720000|2022-05-10 15:48:40|2364.81|2357.11|2364.83|2357.13|2366.07|2358.37|2364.81|2357.11|31
1652197730000|2022-05-10 15:48:50|2364.6|2356.9|2362.34|2354.64|2364.6|2356.9|2362.32|2354.62|37
1652197740000|2022-05-10 15:49:00|2362.31|2354.61|2364.19|2356.49|2365|2357.3|2361.39|2353.69|37
1652197750000|2022-05-10 15:49:10|2364.17|2356.47|2364.48|2356.78|2364.8|2357.1|2363.29|2355.59|37
1652197760000|2022-05-10 15:49:20|2364.51|2356.81|2364.43|2356.73|2365.03|2357.33|2363.67|2355.97|32
1652197770000|2022-05-10 15:49:30|2364.56|2356.86|2363.24|2355.54|2365.23|2357.53|2363.21|2355.51|36
1652197780000|2022-05-10 15:49:40|2363.28|2355.58|2364.19|2356.49|2364.19|2356.49|2362.74|2355.04|36
1652197790000|2022-05-10 15:49:50|2364.17|2356.47|2363.36|2355.66|2364.17|2356.47|2362.81|2355.11|36
1652197800000|2022-05-10 15:50:00|2363.38|2355.68|2362.48|2354.78|2363.56|2355.86|2362.37|2354.67|37
1652197810000|2022-05-10 15:50:10|2362.4|2354.7|2361.91|2354.21|2362.58|2354.88|2361.42|2353.72|36
1652197820000|2022-05-10 15:50:20|2362.08|2354.38|2361.16|2353.46|2362.08|2354.38|2360.92|2353.22|35
1652197830000|2022-05-10 15:50:30|2360.95|2353.25|2361.16|2353.46|2361.63|2353.93|2359.49|2351.79|38
1652197840000|2022-05-10 15:50:40|2361.15|2353.45|2361.01|2353.31|2361.15|2353.45|2360.39|2352.69|35
1652197850000|2022-05-10 15:50:50|2361.06|2353.36|2360.97|2353.27|2361.19|2353.49|2360.13|2352.43|34
1652197860000|2022-05-10 15:51:00|2360.88|2353.18|2360.17|2352.47|2360.95|2353.25|2360.07|2352.37|34
1652197870000|2022-05-10 15:51:10|2360.12|2352.42|2360.62|2352.92|2360.98|2353.28|2360.07|2352.37|34
1652197880000|2022-05-10 15:51:20|2360.65|2352.95|2361.4|2353.7|2361.6|2353.9|2360.37|2352.67|35
1652197890000|2022-05-10 15:51:30|2361.36|2353.66|2360.26|2352.56|2361.36|2353.66|2360.26|2352.56|36
1652197900000|2022-05-10 15:51:40|2360.53|2352.83|2358.27|2350.57|2360.53|2352.83|2357.09|2349.39|34
1652197910000|2022-05-10 15:51:50|2357.99|2350.29|2355.29|2347.59|2358.03|2350.33|2355.29|2347.59|37
1652197920000|2022-05-10 15:52:00|2355.28|2347.58|2354.85|2347.15|2356.28|2348.58|2354.84|2347.14|37
1652197930000|2022-05-10 15:52:10|2355.23|2347.53|2355.27|2347.57|2355.87|2348.17|2354.72|2347.02|39
1652197940000|2022-05-10 15:52:20|2355.23|2347.53|2357.31|2349.61|2357.69|2349.99|2355.23|2347.53|36
1652197950000|2022-05-10 15:52:30|2357.47|2349.77|2357.11|2349.41|2358.07|2350.37|2357.02|2349.32|40
1652197960000|2022-05-10 15:52:40|2357|2349.3|2356.14|2348.44|2357|2349.3|2355.11|2347.41|35
1652197970000|2022-05-10 15:52:50|2356.17|2348.47|2355.54|2347.84|2357.73|2350.03|2355.54|2347.84|37
1652197980000|2022-05-10 15:53:00|2355.57|2347.87|2357.29|2349.59|2357.7|2350|2355.21|2347.51|38
1652197990000|2022-05-10 15:53:10|2357.37|2349.67|2357.02|2349.32|2357.45|2349.75|2356.71|2349.01|35
1652198000000|2022-05-10 15:53:20|2357.24|2349.54|2359.85|2352.15|2359.85|2352.15|2357.14|2349.44|37
1652198010000|2022-05-10 15:53:30|2359.97|2352.27|2363.21|2355.51|2364.02|2356.32|2359.97|2352.27|40
1652198020000|2022-05-10 15:53:40|2363.44|2355.74|2363.93|2356.23|2364.47|2356.77|2363.2|2355.5|36
1652198030000|2022-05-10 15:53:50|2363.95|2356.25|2363.24|2355.54|2364.32|2356.62|2362.5|2354.8|38
1652198040000|2022-05-10 15:54:00|2363.11|2355.41|2361.73|2354.03|2363.11|2355.41|2360.75|2353.05|38
1652198050000|2022-05-10 15:54:10|2361.64|2353.94|2364.03|2356.33|2364.52|2356.82|2361.64|2353.94|37
1652198060000|2022-05-10 15:54:20|2364.33|2356.63|2364.3|2356.6|2364.43|2356.73|2363.73|2356.03|36
1652198070000|2022-05-10 15:54:30|2364.45|2356.75|2366.24|2358.54|2366.34|2358.64|2364.45|2356.75|38
1652198080000|2022-05-10 15:54:40|2366.11|2358.41|2367.57|2359.87|2367.6|2359.9|2365.55|2357.85|37
1652198090000|2022-05-10 15:54:50|2367.49|2359.79|2367.84|2360.14|2369.12|2361.42|2367.05|2359.35|36
1652198100000|2022-05-10 15:55:00|2368.42|2360.72|2366.3|2358.6|2368.42|2360.72|2366.3|2358.6|40
1652198110000|2022-05-10 15:55:10|2366.29|2358.59|2362.62|2354.92|2366.29|2358.59|2362.43|2354.73|37
1652198120000|2022-05-10 15:55:20|2362.66|2354.96|2362.51|2354.81|2362.66|2354.96|2361.21|2353.51|37
1652198130000|2022-05-10 15:55:30|2362.88|2355.18|2361.04|2353.34|2363.36|2355.66|2361.04|2353.34|36
1652198140000|2022-05-10 15:55:40|2361.17|2353.47|2361.43|2353.73|2361.45|2353.75|2360.03|2352.33|37
1652198150000|2022-05-10 15:55:50|2361.04|2353.34|2359.2|2351.5|2361.04|2353.34|2358.97|2351.27|33
1652198160000|2022-05-10 15:56:00|2359.09|2351.39|2358.97|2351.27|2359.71|2352.01|2357.95|2350.25|38
1652198170000|2022-05-10 15:56:10|2359.15|2351.45|2357.48|2349.78|2359.61|2351.91|2357.48|2349.78|38
1652198180000|2022-05-10 15:56:20|2357.27|2349.57|2355.78|2348.08|2358.6|2350.9|2355.62|2347.92|35
1652198190000|2022-05-10 15:56:30|2355.7|2348|2355.64|2347.94|2355.94|2348.24|2354.93|2347.23|34
1652198200000|2022-05-10 15:56:40|2355.36|2347.66|2355.61|2347.91|2356|2348.3|2354.87|2347.17|40
1652198210000|2022-05-10 15:56:50|2355.77|2348.07|2354.65|2346.95|2355.78|2348.08|2354.39|2346.69|39
1652198220000|2022-05-10 15:57:00|2354.73|2347.03|2356.47|2348.77|2356.47|2348.77|2354.34|2346.64|33
1652198230000|2022-05-10 15:57:10|2356.51|2348.81|2356.71|2349.01|2356.82|2349.12|2355.45|2347.75|36
1652198240000|2022-05-10 15:57:20|2356.72|2349.02|2359.82|2352.12|2359.82|2352.12|2356.72|2349.02|37
1652198250000|2022-05-10 15:57:30|2359.97|2352.27|2361.04|2353.34|2361.37|2353.67|2359.94|2352.24|36
1652198260000|2022-05-10 15:57:40|2360.98|2353.28|2361.98|2354.28|2364.04|2356.34|2360.98|2353.28|40
1652198270000|2022-05-10 15:57:50|2361.89|2354.19|2362.54|2354.84|2362.96|2355.26|2360.79|2353.09|36
1652198280000|2022-05-10 15:58:00|2362.47|2354.77|2366.74|2359.04|2368.35|2360.65|2362.47|2354.77|40
1652198290000|2022-05-10 15:58:10|2366.89|2359.19|2367.71|2360.01|2367.73|2360.03|2366.04|2358.34|39
1652198300000|2022-05-10 15:58:20|2367.73|2360.03|2368.07|2360.37|2368.59|2360.89|2366.58|2358.88|40
1652198310000|2022-05-10 15:58:30|2368.01|2360.31|2368.17|2360.47|2368.55|2360.85|2367.31|2359.61|34
1652198320000|2022-05-10 15:58:40|2368.34|2360.64|2366.68|2358.98|2368.34|2360.64|2366.48|2358.78|35
1652198330000|2022-05-10 15:58:50|2366.7|2359|2370.91|2363.21|2371.16|2363.46|2366.7|2359|37
1652198340000|2022-05-10 15:59:00|2370.92|2363.22|2369.1|2361.4|2371.21|2363.51|2367.82|2360.12|39
1652198350000|2022-05-10 15:59:10|2369.14|2361.44|2367.29|2359.59|2370.01|2362.31|2366.59|2358.89|39
1652198360000|2022-05-10 15:59:20|2367.33|2359.63|2365.98|2358.28|2367.45|2359.75|2365.98|2358.28|34
1652198370000|2022-05-10 15:59:30|2366.01|2358.31|2365.34|2357.64|2366.12|2358.42|2365.15|2357.45|37
1652198380000|2022-05-10 15:59:40|2365.26|2357.56|2363.26|2355.56|2365.87|2358.17|2362.15|2354.45|39
1652198390000|2022-05-10 15:59:50|2363.3|2355.6|2365.61|2357.91|2365.61|2357.91|2363.08|2355.38|38
1652198400000|2022-05-10 16:00:00|2365.87|2358.17|2365.77|2358.07|2366.57|2358.87|2365.6|2357.9|38
1652198410000|2022-05-10 16:00:10|2366.08|2358.38|2365.2|2357.5|2366.49|2358.79|2364.33|2356.63|36
1652198420000|2022-05-10 16:00:20|2365.39|2357.69|2366.76|2359.06|2367.94|2360.24|2364.56|2356.86|38
1652198430000|2022-05-10 16:00:30|2366.69|2358.99|2364.08|2356.38|2366.69|2358.99|2363.14|2355.44|36
1652198440000|2022-05-10 16:00:40|2364.1|2356.4|2367.81|2360.11|2368.09|2360.39|2363.94|2356.24|37
1652198450000|2022-05-10 16:00:50|2367.63|2359.93|2367.47|2359.77|2368.54|2360.84|2367.16|2359.46|38
1652198460000|2022-05-10 16:01:00|2367.43|2359.73|2369.91|2362.21|2370.12|2362.42|2366.58|2358.88|38
1652198470000|2022-05-10 16:01:10|2369.9|2362.2|2371.68|2363.98|2371.68|2363.98|2369.31|2361.61|36
1652198480000|2022-05-10 16:01:20|2371.88|2364.18|2374.67|2366.97|2375|2367.3|2371.88|2364.18|39
1652198490000|2022-05-10 16:01:30|2374.86|2367.16|2374.88|2367.18|2375.28|2367.58|2374.62|2366.92|38
1652198500000|2022-05-10 16:01:40|2374.09|2366.39|2374.08|2366.38|2374.18|2366.48|2372.66|2364.96|40
1652198510000|2022-05-10 16:01:50|2374.22|2366.52|2373.91|2366.21|2374.29|2366.59|2372.87|2365.17|38
1652198520000|2022-05-10 16:02:00|2373.69|2365.99|2372.47|2364.77|2373.69|2365.99|2372.31|2364.61|39
1652198530000|2022-05-10 16:02:10|2372.51|2364.81|2372.56|2364.86|2372.86|2365.16|2372.36|2364.66|39
1652198540000|2022-05-10 16:02:20|2372.87|2365.17|2368.64|2360.94|2373.29|2365.59|2368.64|2360.94|40
1652198550000|2022-05-10 16:02:30|2368.61|2360.91|2366.43|2358.73|2368.81|2361.11|2366.04|2358.34|40
1652198560000|2022-05-10 16:02:40|2366.33|2358.63|2366.14|2358.44|2366.9|2359.2|2365.6|2357.9|34
1652198570000|2022-05-10 16:02:50|2366.44|2358.74|2368.11|2360.41|2368.49|2360.79|2365.44|2357.74|40
1652198580000|2022-05-10 16:03:00|2368.49|2360.79|2369.66|2361.96|2370.23|2362.53|2368.35|2360.65|34
1652198590000|2022-05-10 16:03:10|2369.79|2362.09|2366.65|2358.95|2369.79|2362.09|2366.12|2358.42|38
1652198600000|2022-05-10 16:03:20|2366.6|2358.9|2370.18|2362.48|2370.18|2362.48|2366.02|2358.32|36
1652198610000|2022-05-10 16:03:30|2370.15|2362.45|2371.12|2363.42|2371.36|2363.66|2369.63|2361.93|39
1652198620000|2022-05-10 16:03:40|2370.98|2363.28|2370.74|2363.04|2373.13|2365.43|2370.64|2362.94|38
1652198630000|2022-05-10 16:03:50|2370.83|2363.13|2371.32|2363.62|2372.24|2364.54|2370.79|2363.09|38
1652198640000|2022-05-10 16:04:00|2371.4|2363.7|2368.7|2361|2372.07|2364.37|2368.06|2360.36|39
1652198650000|2022-05-10 16:04:10|2368.93|2361.23|2369.91|2362.21|2370.35|2362.65|2368.93|2361.23|37
1652198660000|2022-05-10 16:04:20|2370.17|2362.47|2374.28|2366.58|2374.3|2366.6|2370.17|2362.47|36
1652198670000|2022-05-10 16:04:30|2374.45|2366.75|2375.48|2367.78|2376.54|2368.84|2373.9|2366.2|39
1652198680000|2022-05-10 16:04:40|2375.41|2367.71|2375.1|2367.4|2375.48|2367.78|2374.44|2366.74|39
1652198690000|2022-05-10 16:04:50|2375.23|2367.53|2375.4|2367.7|2375.85|2368.15|2374.83|2367.13|34
1652198700000|2022-05-10 16:05:00|2375.52|2367.82|2376.59|2368.89|2376.6|2368.9|2374.68|2366.98|37
1652198710000|2022-05-10 16:05:10|2376.68|2368.98|2370.5|2362.8|2376.68|2368.98|2370.26|2362.56|39
1652198720000|2022-05-10 16:05:20|2370.32|2362.62|2370.25|2362.55|2371.02|2363.32|2369.88|2362.18|38
1652198730000|2022-05-10 16:05:30|2370.2|2362.5|2371.45|2363.75|2371.66|2363.96|2370.2|2362.5|38
1652198740000|2022-05-10 16:05:40|2371.62|2363.92|2370.32|2362.62|2371.66|2363.96|2370.11|2362.41|40
1652198750000|2022-05-10 16:05:50|2370.39|2362.69|2368.93|2361.23|2370.39|2362.69|2368.07|2360.37|38
1652198760000|2022-05-10 16:06:00|2369.41|2361.71|2369.16|2361.46|2369.75|2362.05|2368.87|2361.17|36
1652198770000|2022-05-10 16:06:10|2369.03|2361.33|2368.76|2361.06|2369.42|2361.72|2367.66|2359.96|39
1652198780000|2022-05-10 16:06:20|2369|2361.3|2369.3|2361.6|2370.61|2362.91|2368.82|2361.12|36
1652198790000|2022-05-10 16:06:30|2369.29|2361.59|2369.19|2361.49|2369.35|2361.65|2368.85|2361.15|37
1652198800000|2022-05-10 16:06:40|2369.09|2361.39|2369.01|2361.31|2369.73|2362.03|2368.91|2361.21|35
1652198810000|2022-05-10 16:06:50|2369|2361.3|2369.26|2361.56|2370.62|2362.92|2368.52|2360.82|38
1652198820000|2022-05-10 16:07:00|2369.09|2361.39|2365.04|2357.34|2369.09|2361.39|2363.9|2356.2|37
1652198830000|2022-05-10 16:07:10|2364.96|2357.26|2365.32|2357.62|2365.36|2357.66|2364.32|2356.62|39
1652198840000|2022-05-10 16:07:20|2365.45|2357.75|2369.33|2361.63|2369.4|2361.7|2365.45|2357.75|38
1652198850000|2022-05-10 16:07:30|2369.17|2361.47|2369.88|2362.18|2371.81|2364.11|2369.17|2361.47|35
1652198860000|2022-05-10 16:07:40|2369.84|2362.14|2369.09|2361.39|2369.84|2362.14|2368.98|2361.28|34
1652198870000|2022-05-10 16:07:50|2369.11|2361.41|2368.69|2360.99|2369.52|2361.82|2368.37|2360.67|36
1652198880000|2022-05-10 16:08:00|2368.61|2360.91|2368.56|2360.86|2369.49|2361.79|2368.31|2360.61|38
1652198890000|2022-05-10 16:08:10|2368.06|2360.36|2368.4|2360.7|2368.4|2360.7|2367.07|2359.37|40
1652198900000|2022-05-10 16:08:20|2368.5|2360.8|2368.3|2360.6|2368.5|2360.8|2367.39|2359.69|32
1652198910000|2022-05-10 16:08:30|2368.09|2360.39|2366.42|2358.72|2368.3|2360.6|2366.12|2358.42|31
1652198920000|2022-05-10 16:08:40|2366.33|2358.63|2366.06|2358.36|2366.33|2358.63|2365.09|2357.39|34
1652198930000|2022-05-10 16:08:50|2366.03|2358.33|2362.9|2355.2|2366.27|2358.57|2362.6|2354.9|37
1652198940000|2022-05-10 16:09:00|2362.68|2354.98|2362.57|2354.87|2363.37|2355.67|2361.62|2353.92|37
1652198950000|2022-05-10 16:09:10|2362.44|2354.74|2360.89|2353.19|2362.54|2354.84|2360.52|2352.82|38
1652198960000|2022-05-10 16:09:20|2360.65|2352.95|2360.93|2353.23|2361.4|2353.7|2360.52|2352.82|35
1652198970000|2022-05-10 16:09:30|2360.54|2352.84|2360.19|2352.49|2361|2353.3|2359.42|2351.72|37
1652198980000|2022-05-10 16:09:40|2359.92|2352.22|2358.26|2350.56|2359.92|2352.22|2357.5|2349.8|36
1652198990000|2022-05-10 16:09:50|2358.1|2350.4|2356.69|2348.99|2358.44|2350.74|2356.69|2348.99|35
1652199000000|2022-05-10 16:10:00|2356.55|2348.85|2358.95|2351.25|2359.09|2351.39|2356.5|2348.8|38
1652199010000|2022-05-10 16:10:10|2358.91|2351.21|2357.77|2350.07|2358.91|2351.21|2357.68|2349.98|36
1652199020000|2022-05-10 16:10:20|2357.81|2350.11|2356.01|2348.31|2357.95|2350.25|2356.01|2348.31|36
1652199030000|2022-05-10 16:10:30|2355.81|2348.11|2355.62|2347.92|2355.81|2348.11|2354.88|2347.18|34
1652199040000|2022-05-10 16:10:40|2355.32|2347.62|2353.95|2346.25|2355.33|2347.63|2353.34|2345.64|38
1652199050000|2022-05-10 16:10:50|2353.41|2345.71|2351.2|2343.5|2353.59|2345.89|2348.84|2341.14|39
1652199060000|2022-05-10 16:11:00|2351.17|2343.47|2351.49|2343.79|2352.02|2344.32|2350.2|2342.5|40
1652199070000|2022-05-10 16:11:10|2351.51|2343.81|2352.79|2345.09|2352.79|2345.09|2351.46|2343.76|35
1652199080000|2022-05-10 16:11:20|2353.01|2345.31|2352.63|2344.93|2353.23|2345.53|2351.82|2344.12|37
1652199090000|2022-05-10 16:11:30|2352.75|2345.05|2352.88|2345.18|2352.9|2345.2|2351.79|2344.09|35
1652199100000|2022-05-10 16:11:40|2352.89|2345.19|2357.02|2349.32|2357.1|2349.4|2352.89|2345.19|37
1652199110000|2022-05-10 16:11:50|2357.05|2349.35|2359.4|2351.7|2359.4|2351.7|2356.01|2348.31|37
1652199120000|2022-05-10 16:12:00|2359.75|2352.05|2361.37|2353.67|2361.37|2353.67|2359.31|2351.61|40
1652199130000|2022-05-10 16:12:10|2361.29|2353.59|2357.78|2350.08|2361.29|2353.59|2357.78|2350.08|38
1652199140000|2022-05-10 16:12:20|2357.71|2350.01|2357.48|2349.78|2357.83|2350.13|2356.43|2348.73|38
1652199150000|2022-05-10 16:12:30|2357.49|2349.79|2356.01|2348.31|2357.49|2349.79|2355.81|2348.11|35
1652199160000|2022-05-10 16:12:40|2355.85|2348.15|2360.94|2353.24|2361.21|2353.51|2355.75|2348.05|35
1652199170000|2022-05-10 16:12:50|2361.02|2353.32|2362.62|2354.92|2362.63|2354.93|2359.61|2351.91|36
1652199180000|2022-05-10 16:13:00|2362.65|2354.95|2365.3|2357.6|2365.3|2357.6|2362.65|2354.95|40
1652199190000|2022-05-10 16:13:10|2365.25|2357.55|2365.1|2357.4|2366.41|2358.71|2365.04|2357.34|37
1652199200000|2022-05-10 16:13:20|2364.81|2357.11|2363.98|2356.28|2364.99|2357.29|2363.38|2355.68|38
1652199210000|2022-05-10 16:13:30|2364.2|2356.5|2365.15|2357.45|2365.93|2358.23|2363.9|2356.2|39
1652199220000|2022-05-10 16:13:40|2365.25|2357.55|2368.24|2360.54|2368.25|2360.55|2365.25|2357.55|40
1652199230000|2022-05-10 16:13:50|2367.9|2360.2|2368.27|2360.57|2368.92|2361.22|2367.56|2359.86|38
1652199240000|2022-05-10 16:14:00|2368.3|2360.6|2367.73|2360.03|2369.05|2361.35|2367.53|2359.83|39
1652199250000|2022-05-10 16:14:10|2367.68|2359.98|2367.78|2360.08|2367.97|2360.27|2366.2|2358.5|37
1652199260000|2022-05-10 16:14:20|2367.74|2360.04|2366.96|2359.26|2367.74|2360.04|2366.51|2358.81|33
1652199270000|2022-05-10 16:14:30|2367.01|2359.31|2367.59|2359.89|2368.42|2360.72|2367.01|2359.31|34
1652199280000|2022-05-10 16:14:40|2367.58|2359.88|2366.31|2358.61|2367.58|2359.88|2366.31|2358.61|26
1652199290000|2022-05-10 16:14:50|2365.47|2357.77|2363.92|2356.22|2365.71|2358.01|2363|2355.3|40
1652199300000|2022-05-10 16:15:00|2363.96|2356.26|2366.52|2358.82|2367.06|2359.36|2363.7|2356|40
1652199310000|2022-05-10 16:15:10|2366.48|2358.78|2367.87|2360.17|2368.03|2360.33|2366.48|2358.78|38
1652199320000|2022-05-10 16:15:20|2367.92|2360.22|2368.53|2360.83|2368.53|2360.83|2366.89|2359.19|38
1652199330000|2022-05-10 16:15:30|2368.55|2360.85|2369.87|2362.17|2369.87|2362.17|2368.55|2360.85|32
1652199340000|2022-05-10 16:15:40|2369.94|2362.24|2371.44|2363.74|2371.92|2364.22|2369.65|2361.95|38
1652199350000|2022-05-10 16:15:50|2371.43|2363.73|2374.72|2367.02|2374.72|2367.02|2371.43|2363.73|36
1652199360000|2022-05-10 16:16:00|2374.73|2367.03|2371.47|2363.77|2375.73|2368.03|2371.42|2363.72|39
1652199370000|2022-05-10 16:16:10|2371.63|2363.93|2369.07|2361.37|2372.75|2365.05|2369.07|2361.37|37
1652199380000|2022-05-10 16:16:20|2369.53|2361.83|2369.81|2362.11|2370.85|2363.15|2369.35|2361.65|38
1652199390000|2022-05-10 16:16:30|2369.8|2362.1|2369.48|2361.78|2370.43|2362.73|2369.48|2361.78|38
1652199400000|2022-05-10 16:16:40|2369.39|2361.69|2367.82|2360.12|2369.39|2361.69|2367.67|2359.97|31
1652199410000|2022-05-10 16:16:50|2367.81|2360.11|2366.17|2358.47|2368.2|2360.5|2366.13|2358.43|36
1652199420000|2022-05-10 16:17:00|2366.31|2358.61|2365.94|2358.24|2366.51|2358.81|2365.1|2357.4|37
1652199430000|2022-05-10 16:17:10|2365.18|2357.48|2366.89|2359.19|2368.27|2360.57|2365.09|2357.39|39
1652199440000|2022-05-10 16:17:20|2366.81|2359.11|2365.53|2357.83|2366.81|2359.11|2365.24|2357.54|31
1652199450000|2022-05-10 16:17:30|2365.69|2357.99|2368.35|2360.65|2368.35|2360.65|2365.69|2357.99|33
1652199460000|2022-05-10 16:17:40|2368.32|2360.62|2366.07|2358.37|2369.72|2362.02|2366.07|2358.37|33
1652199470000|2022-05-10 16:17:50|2365.34|2357.64|2364.85|2357.15|2365.61|2357.91|2364.12|2356.42|37
1652199480000|2022-05-10 16:18:00|2364.86|2357.16|2363.03|2355.33|2364.86|2357.16|2362.94|2355.24|36
1652199490000|2022-05-10 16:18:10|2363.16|2355.46|2363.34|2355.64|2363.51|2355.81|2362.03|2354.33|37
1652199500000|2022-05-10 16:18:20|2363.38|2355.68|2361.44|2353.74|2363.71|2356.01|2361.44|2353.74|35
1652199510000|2022-05-10 16:18:30|2360.96|2353.26|2360.38|2352.68|2362.43|2354.73|2360.38|2352.68|38
1652199520000|2022-05-10 16:18:40|2360.4|2352.7|2359.7|2352|2360.83|2353.13|2359.45|2351.75|37
1652199530000|2022-05-10 16:18:50|2359.87|2352.17|2360.05|2352.35|2360.86|2353.16|2359.61|2351.91|35
1652199540000|2022-05-10 16:19:00|2360.12|2352.42|2361.31|2353.61|2362.02|2354.32|2360.1|2352.4|33
1652199550000|2022-05-10 16:19:10|2361.3|2353.6|2360|2352.3|2361.37|2353.67|2360|2352.3|33
1652199560000|2022-05-10 16:19:20|2360.08|2352.38|2360.62|2352.92|2361.21|2353.51|2359.28|2351.58|38
1652199570000|2022-05-10 16:19:30|2360.52|2352.82|2359.06|2351.36|2360.59|2352.89|2358.15|2350.45|37
1652199580000|2022-05-10 16:19:40|2358.92|2351.22|2357.6|2349.9|2359.91|2352.21|2357.42|2349.72|38
1652199590000|2022-05-10 16:19:50|2358.14|2350.44|2357.04|2349.34|2358.78|2351.08|2356.27|2348.57|39
1652199600000|2022-05-10 16:20:00|2356.93|2349.23|2357.13|2349.43|2357.29|2349.59|2356|2348.3|37
1652199610000|2022-05-10 16:20:10|2356.93|2349.23|2358.36|2350.66|2358.51|2350.81|2356.93|2349.23|37
1652199620000|2022-05-10 16:20:20|2357.78|2350.08|2357.6|2349.9|2358.25|2350.55|2357.02|2349.32|38
1652199630000|2022-05-10 16:20:30|2357.48|2349.78|2358.99|2351.29|2359.54|2351.84|2357.43|2349.73|36
1652199640000|2022-05-10 16:20:40|2359.04|2351.34|2360.05|2352.35|2360.29|2352.59|2359.04|2351.34|35
1652199650000|2022-05-10 16:20:50|2360.03|2352.33|2359.85|2352.15|2361.15|2353.45|2359.54|2351.84|38
1652199660000|2022-05-10 16:21:00|2359.8|2352.1|2358.57|2350.87|2361.4|2353.7|2358.57|2350.87|38
1652199670000|2022-05-10 16:21:10|2358.96|2351.26|2357.23|2349.53|2359|2351.3|2357.04|2349.34|36
1652199680000|2022-05-10 16:21:20|2357.35|2349.65|2357.4|2349.7|2358.3|2350.6|2356.93|2349.23|37
1652199690000|2022-05-10 16:21:30|2357.08|2349.38|2356.66|2348.96|2357.88|2350.18|2356.55|2348.85|34
1652199700000|2022-05-10 16:21:40|2356.86|2349.16|2357.06|2349.36|2357.34|2349.64|2356.23|2348.53|33
1652199710000|2022-05-10 16:21:50|2356.88|2349.18|2356.87|2349.17|2357.23|2349.53|2355.98|2348.28|36
1652199720000|2022-05-10 16:22:00|2357.09|2349.39|2355.23|2347.53|2357.52|2349.82|2355.19|2347.49|36
1652199730000|2022-05-10 16:22:10|2355.16|2347.46|2354.16|2346.46|2355.38|2347.68|2353.69|2345.99|39
1652199740000|2022-05-10 16:22:20|2353.66|2345.96|2353.8|2346.1|2354.26|2346.56|2352.94|2345.24|32
1652199750000|2022-05-10 16:22:30|2353.83|2346.13|2353.85|2346.15|2355.09|2347.39|2353.65|2345.95|36
1652199760000|2022-05-10 16:22:40|2353.88|2346.18|2351.93|2344.23|2354.32|2346.62|2350.64|2342.94|34
1652199770000|2022-05-10 16:22:50|2351.94|2344.24|2352.26|2344.56|2352.26|2344.56|2350.66|2342.96|35
1652199780000|2022-05-10 16:23:00|2352.67|2344.97|2354.16|2346.46|2354.16|2346.46|2352.18|2344.48|38
1652199790000|2022-05-10 16:23:10|2354.02|2346.32|2355.76|2348.06|2357.24|2349.54|2354|2346.3|37
1652199800000|2022-05-10 16:23:20|2355.83|2348.13|2355.29|2347.59|2357.63|2349.93|2355.29|2347.59|36
1652199810000|2022-05-10 16:23:30|2355.3|2347.6|2354.92|2347.22|2355.31|2347.61|2352.87|2345.17|37
1652199820000|2022-05-10 16:23:40|2355.08|2347.38|2354.25|2346.55|2355.25|2347.55|2353.65|2345.95|37
1652199830000|2022-05-10 16:23:50|2354.26|2346.56|2355.95|2348.25|2356.91|2349.21|2354.26|2346.56|36
1652199840000|2022-05-10 16:24:00|2355.81|2348.11|2357.43|2349.73|2357.45|2349.75|2355.57|2347.87|37
1652199850000|2022-05-10 16:24:10|2357.42|2349.72|2355.38|2347.68|2357.42|2349.72|2355.34|2347.64|35
1652199860000|2022-05-10 16:24:20|2355.25|2347.55|2352.92|2345.22|2355.25|2347.55|2352.44|2344.74|37
1652199870000|2022-05-10 16:24:30|2353.04|2345.34|2352.28|2344.58|2353.15|2345.45|2351.78|2344.08|36
1652199880000|2022-05-10 16:24:40|2352.3|2344.6|2353.04|2345.34|2353.12|2345.42|2351.98|2344.28|31
1652199890000|2022-05-10 16:24:50|2352.89|2345.19|2351.44|2343.74|2353.31|2345.61|2351.44|2343.74|36
1652199900000|2022-05-10 16:25:00|2351.45|2343.75|2355.3|2347.6|2355.3|2347.6|2351.45|2343.75|39
1652199910000|2022-05-10 16:25:10|2355.38|2347.68|2356.94|2349.24|2356.94|2349.24|2354.71|2347.01|39
1652199920000|2022-05-10 16:25:20|2356.93|2349.23|2357.94|2350.24|2357.94|2350.24|2356.3|2348.6|37
1652199930000|2022-05-10 16:25:30|2357.73|2350.03|2357.12|2349.42|2357.73|2350.03|2355.85|2348.15|37
1652199940000|2022-05-10 16:25:40|2357.7|2350|2358.85|2351.15|2359.29|2351.59|2357.7|2350|37
1652199950000|2022-05-10 16:25:50|2358.86|2351.16|2358.87|2351.17|2359.25|2351.55|2358.32|2350.62|36
1652199960000|2022-05-10 16:26:00|2358.88|2351.18|2358.51|2350.81|2359.48|2351.78|2358.14|2350.44|34
1652199970000|2022-05-10 16:26:10|2358.35|2350.65|2356.15|2348.45|2358.51|2350.81|2356.15|2348.45|32
1652199980000|2022-05-10 16:26:20|2356.02|2348.32|2356.05|2348.35|2356.07|2348.37|2355.09|2347.39|35
1652199990000|2022-05-10 16:26:30|2356.11|2348.41|2354.36|2346.66|2356.29|2348.59|2354.36|2346.66|38
1652200000000|2022-05-10 16:26:40|2354.38|2346.68|2357.46|2349.76|2357.59|2349.89|2354.38|2346.68|37
1652200010000|2022-05-10 16:26:50|2357.08|2349.38|2358.53|2350.83|2358.72|2351.02|2357.06|2349.36|39
1652200020000|2022-05-10 16:27:00|2358.55|2350.85|2357.63|2349.93|2359.14|2351.44|2356.99|2349.29|35
1652200030000|2022-05-10 16:27:10|2357.54|2349.84|2358.46|2350.76|2358.62|2350.92|2357.06|2349.36|37
1652200040000|2022-05-10 16:27:20|2358.5|2350.8|2357.7|2350|2358.5|2350.8|2357.4|2349.7|34
1652200050000|2022-05-10 16:27:30|2357.81|2350.11|2358.61|2350.91|2358.78|2351.08|2357.74|2350.04|34
1652200060000|2022-05-10 16:27:40|2358.69|2350.99|2359.6|2351.9|2359.6|2351.9|2358.5|2350.8|34
1652200070000|2022-05-10 16:27:50|2359.62|2351.92|2360.82|2353.12|2360.82|2353.12|2359.62|2351.92|23
1652200080000|2022-05-10 16:28:00|2360.58|2352.88|2356.11|2348.41|2360.58|2352.88|2356.11|2348.41|38
1652200090000|2022-05-10 16:28:10|2356.16|2348.46|2356.95|2349.25|2357.22|2349.52|2355.61|2347.91|39
1652200100000|2022-05-10 16:28:20|2357.05|2349.35|2358.66|2350.96|2359.09|2351.39|2357.05|2349.35|38
1652200110000|2022-05-10 16:28:30|2358.67|2350.97|2354.73|2347.03|2358.88|2351.18|2354.72|2347.02|38
1652200120000|2022-05-10 16:28:40|2354.71|2347.01|2355.4|2347.7|2355.8|2348.1|2354.31|2346.61|39
1652200130000|2022-05-10 16:28:50|2355.46|2347.76|2356.61|2348.91|2356.97|2349.27|2355.34|2347.64|40
1652200140000|2022-05-10 16:29:00|2356.75|2349.05|2358.11|2350.41|2358.44|2350.74|2355.5|2347.8|37
1652200150000|2022-05-10 16:29:10|2358.1|2350.4|2354.95|2347.25|2358.65|2350.95|2354.95|2347.25|39
1652200160000|2022-05-10 16:29:20|2355.11|2347.41|2357.05|2349.35|2357.17|2349.47|2353.6|2345.9|39
1652200170000|2022-05-10 16:29:30|2356.79|2349.09|2356.76|2349.06|2356.88|2349.18|2355.71|2348.01|35
1652200180000|2022-05-10 16:29:40|2356.77|2349.07|2355.91|2348.21|2357.83|2350.13|2355.91|2348.21|35
1652200190000|2022-05-10 16:29:50|2355.93|2348.23|2354.95|2347.25|2355.96|2348.26|2354.74|2347.04|33
1652200200000|2022-05-10 16:30:00|2355.07|2347.37|2353.85|2346.15|2355.08|2347.38|2353.74|2346.04|29
1652200210000|2022-05-10 16:30:10|2353.77|2346.07|2358.62|2350.92|2359.21|2351.51|2353.47|2345.77|35
1652200220000|2022-05-10 16:30:20|2358.61|2350.91|2356.13|2348.43|2358.93|2351.23|2355.41|2347.71|39
1652200230000|2022-05-10 16:30:30|2355.93|2348.23|2353.53|2345.83|2355.93|2348.23|2353.07|2345.37|37
1652200240000|2022-05-10 16:30:40|2353.51|2345.81|2352.19|2344.49|2353.71|2346.01|2352.12|2344.42|37
1652200250000|2022-05-10 16:30:50|2352.03|2344.33|2349.93|2342.23|2352.32|2344.62|2349.93|2342.23|40
1652200260000|2022-05-10 16:31:00|2349.87|2342.17|2348.21|2340.51|2350.92|2343.22|2348.21|2340.51|40
1652200270000|2022-05-10 16:31:10|2349.04|2341.34|2347.99|2340.29|2349.4|2341.7|2346.42|2338.72|34
1652200280000|2022-05-10 16:31:20|2347.97|2340.27|2348.52|2340.82|2348.99|2341.29|2347.74|2340.04|38
1652200290000|2022-05-10 16:31:30|2348.57|2340.87|2345.18|2337.48|2348.59|2340.89|2345.07|2337.37|33
1652200300000|2022-05-10 16:31:40|2345.15|2337.45|2344.2|2336.5|2345.17|2337.47|2343.32|2335.62|38
1652200310000|2022-05-10 16:31:50|2344.21|2336.51|2343.83|2336.13|2345.18|2337.48|2343.15|2335.45|39
1652200320000|2022-05-10 16:32:00|2343.78|2336.08|2343.87|2336.17|2344.61|2336.91|2343.43|2335.73|35
1652200330000|2022-05-10 16:32:10|2343.66|2335.96|2344|2336.3|2344.28|2336.58|2341.82|2334.12|34
1652200340000|2022-05-10 16:32:20|2344.01|2336.31|2341.58|2333.88|2344.24|2336.54|2341.58|2333.88|37
1652200350000|2022-05-10 16:32:30|2341.39|2333.69|2341.84|2334.14|2342.13|2334.43|2339.28|2331.58|35
1652200360000|2022-05-10 16:32:40|2341.39|2333.69|2342.23|2334.53|2342.69|2334.99|2340.89|2333.19|37
1652200370000|2022-05-10 16:32:50|2342.53|2334.83|2341.75|2334.05|2343.58|2335.88|2341.69|2333.99|39
1652200380000|2022-05-10 16:33:00|2341.26|2333.56|2338.93|2331.23|2341.26|2333.56|2338.93|2331.23|34
1652200390000|2022-05-10 16:33:10|2338.74|2331.04|2337.69|2329.99|2338.74|2331.04|2337.4|2329.7|35
1652200400000|2022-05-10 16:33:20|2337.66|2329.96|2337.92|2330.22|2338.5|2330.8|2337.61|2329.91|34
1652200410000|2022-05-10 16:33:30|2337.97|2330.27|2335.38|2327.68|2338.39|2330.69|2334.4|2326.7|35
1652200420000|2022-05-10 16:33:40|2335.27|2327.57|2335.44|2327.74|2335.44|2327.74|2334.12|2326.42|36
1652200430000|2022-05-10 16:33:50|2335.57|2327.87|2335.1|2327.4|2336.06|2328.36|2333.96|2326.26|29
1652200440000|2022-05-10 16:34:00|2335.07|2327.37|2336.7|2329|2336.7|2329|2334.13|2326.43|36
1652200450000|2022-05-10 16:34:10|2336.77|2329.07|2335.9|2328.2|2336.77|2329.07|2334.95|2327.25|39
1652200460000|2022-05-10 16:34:20|2336.12|2328.42|2332.96|2325.26|2336.18|2328.48|2332.91|2325.21|37
1652200470000|2022-05-10 16:34:30|2332.88|2325.18|2335.52|2327.82|2335.53|2327.83|2332.78|2325.08|31
1652200480000|2022-05-10 16:34:40|2335.6|2327.9|2335.59|2327.89|2335.6|2327.9|2334.34|2326.64|34
1652200490000|2022-05-10 16:34:50|2335.69|2327.99|2334.37|2326.67|2336.39|2328.69|2334.37|2326.67|34
1652200500000|2022-05-10 16:35:00|2334.4|2326.7|2335.72|2328.02|2335.72|2328.02|2333.65|2325.95|38
1652200510000|2022-05-10 16:35:10|2335.47|2327.77|2338.19|2330.49|2338.52|2330.82|2335.47|2327.77|39
1652200520000|2022-05-10 16:35:20|2337.97|2330.27|2339.04|2331.34|2339.93|2332.23|2337.97|2330.27|39
1652200530000|2022-05-10 16:35:30|2339.13|2331.43|2338.69|2330.99|2339.4|2331.7|2337.48|2329.78|37
1652200540000|2022-05-10 16:35:40|2338.6|2330.9|2337.88|2330.18|2339.34|2331.64|2337.51|2329.81|35
1652200550000|2022-05-10 16:35:50|2337.64|2329.94|2337.73|2330.03|2338.06|2330.36|2337.52|2329.82|32
1652200560000|2022-05-10 16:36:00|2337.57|2329.87|2337.32|2329.62|2337.77|2330.07|2335.14|2327.44|37
1652200570000|2022-05-10 16:36:10|2337.5|2329.8|2339.25|2331.55|2339.25|2331.55|2337.5|2329.8|31
1652200580000|2022-05-10 16:36:20|2339.28|2331.58|2341.66|2333.96|2341.9|2334.2|2338.98|2331.28|39
1652200590000|2022-05-10 16:36:30|2341.72|2334.02|2340.59|2332.89|2342.29|2334.59|2340.4|2332.7|40
1652200600000|2022-05-10 16:36:40|2340.56|2332.86|2341.52|2333.82|2341.52|2333.82|2339.74|2332.04|36
1652200610000|2022-05-10 16:36:50|2341.54|2333.84|2342.81|2335.11|2343.15|2335.45|2341.54|2333.84|34
1652200620000|2022-05-10 16:37:00|2342.9|2335.2|2344.3|2336.6|2344.45|2336.75|2342.9|2335.2|38
1652200630000|2022-05-10 16:37:10|2344.12|2336.42|2343.96|2336.26|2344.47|2336.77|2343.41|2335.71|37
1652200640000|2022-05-10 16:37:20|2344.08|2336.38|2345|2337.3|2345.1|2337.4|2343.15|2335.45|39
1652200650000|2022-05-10 16:37:30|2345.28|2337.58|2346.28|2338.58|2346.28|2338.58|2345.28|2337.58|31
1652200660000|2022-05-10 16:37:40|2346.3|2338.6|2344.34|2336.64|2346.39|2338.69|2344.34|2336.64|36
1652200670000|2022-05-10 16:37:50|2344.32|2336.62|2345.72|2338.02|2346.05|2338.35|2344.18|2336.48|37
1652200680000|2022-05-10 16:38:00|2345.61|2337.91|2344.04|2336.34|2345.61|2337.91|2344.04|2336.34|33
1652200690000|2022-05-10 16:38:10|2344|2336.3|2343.24|2335.54|2344.48|2336.78|2343.18|2335.48|33
1652200700000|2022-05-10 16:38:20|2343.07|2335.37|2343.83|2336.13|2344.1|2336.4|2342.69|2334.99|34
1652200710000|2022-05-10 16:38:30|2343.84|2336.14|2344.47|2336.77|2344.47|2336.77|2343.39|2335.69|31
1652200720000|2022-05-10 16:38:40|2344.55|2336.85|2343.87|2336.17|2344.55|2336.85|2342.39|2334.69|35
1652200730000|2022-05-10 16:38:50|2343.74|2336.04|2341.94|2334.24|2344.34|2336.64|2341.94|2334.24|36
1652200740000|2022-05-10 16:39:00|2341.81|2334.11|2340.15|2332.45|2342.13|2334.43|2339.97|2332.27|36
1652200750000|2022-05-10 16:39:10|2340.1|2332.4|2339.47|2331.77|2340.26|2332.56|2338|2330.3|36
1652200760000|2022-05-10 16:39:20|2338.06|2330.36|2340.99|2333.29|2340.99|2333.29|2337.92|2330.22|38
1652200770000|2022-05-10 16:39:30|2340.96|2333.26|2339.03|2331.33|2342.02|2334.32|2339.03|2331.33|37
1652200780000|2022-05-10 16:39:40|2339.1|2331.4|2339.43|2331.73|2339.68|2331.98|2338.65|2330.95|30
1652200790000|2022-05-10 16:39:50|2339.53|2331.83|2339.4|2331.7|2339.53|2331.83|2338.41|2330.71|33
1652200800000|2022-05-10 16:40:00|2339.36|2331.66|2339|2331.3|2339.53|2331.83|2338.52|2330.82|37
1652200810000|2022-05-10 16:40:10|2338.75|2331.05|2343.71|2336.01|2344.45|2336.75|2338.75|2331.05|38
1652200820000|2022-05-10 16:40:20|2343.92|2336.22|2344.61|2336.91|2344.9|2337.2|2343.15|2335.45|36
1652200830000|2022-05-10 16:40:30|2344.63|2336.93|2345.36|2337.66|2347.06|2339.36|2344.63|2336.93|40
1652200840000|2022-05-10 16:40:40|2344.67|2336.97|2346.15|2338.45|2346.15|2338.45|2343.74|2336.04|37
1652200850000|2022-05-10 16:40:50|2346.11|2338.41|2346.97|2339.27|2347.58|2339.88|2346.11|2338.41|40
1652200860000|2022-05-10 16:41:00|2346.96|2339.26|2346.9|2339.2|2346.98|2339.28|2345.83|2338.13|39
1652200870000|2022-05-10 16:41:10|2346.87|2339.17|2348.95|2341.25|2349.5|2341.8|2346.87|2339.17|38
1652200880000|2022-05-10 16:41:20|2348.58|2340.88|2348.53|2340.83|2349.24|2341.54|2348.02|2340.32|36
1652200890000|2022-05-10 16:41:30|2348.71|2341.01|2349.47|2341.77|2349.71|2342.01|2348.38|2340.68|33
1652200900000|2022-05-10 16:41:40|2348.8|2341.1|2349.69|2341.99|2350|2342.3|2348.75|2341.05|35
1652200910000|2022-05-10 16:41:50|2349.74|2342.04|2350.15|2342.45|2350.34|2342.64|2348.96|2341.26|40
1652200920000|2022-05-10 16:42:00|2350.18|2342.48|2349.38|2341.68|2351.47|2343.77|2349.38|2341.68|38
1652200930000|2022-05-10 16:42:10|2349.39|2341.69|2345.77|2338.07|2350.34|2342.64|2345.77|2338.07|36
1652200940000|2022-05-10 16:42:20|2345.75|2338.05|2347.47|2339.77|2347.47|2339.77|2345.41|2337.71|37
1652200950000|2022-05-10 16:42:30|2347.54|2339.84|2349.74|2342.04|2349.75|2342.05|2347.45|2339.75|38
1652200960000|2022-05-10 16:42:40|2349.76|2342.06|2348.79|2341.09|2350.81|2343.11|2348.52|2340.82|35
1652200970000|2022-05-10 16:42:50|2348.67|2340.97|2347.77|2340.07|2348.67|2340.97|2347.77|2340.07|36
1652200980000|2022-05-10 16:43:00|2348|2340.3|2347.76|2340.06|2348|2340.3|2346.68|2338.98|36
1652200990000|2022-05-10 16:43:10|2347.75|2340.05|2346.82|2339.12|2348.06|2340.36|2346.63|2338.93|37
1652201000000|2022-05-10 16:43:20|2346.76|2339.06|2346.5|2338.8|2347.09|2339.39|2345.43|2337.73|35
1652201010000|2022-05-10 16:43:30|2346.27|2338.57|2348.02|2340.32|2348.15|2340.45|2346.2|2338.5|39
1652201020000|2022-05-10 16:43:40|2347.95|2340.25|2347.81|2340.11|2348.2|2340.5|2346.82|2339.12|38
1652201030000|2022-05-10 16:43:50|2347.56|2339.86|2348.89|2341.19|2349.41|2341.71|2347.54|2339.84|38
1652201040000|2022-05-10 16:44:00|2348.67|2340.97|2347.54|2339.84|2348.71|2341.01|2346.72|2339.02|37
1652201050000|2022-05-10 16:44:10|2347.83|2340.13|2351.66|2343.96|2351.66|2343.96|2347.83|2340.13|38
1652201060000|2022-05-10 16:44:20|2351.05|2343.35|2347.75|2340.05|2351.15|2343.45|2347.39|2339.69|37
1652201070000|2022-05-10 16:44:30|2348.25|2340.55|2349.4|2341.7|2349.4|2341.7|2347.26|2339.56|35
1652201080000|2022-05-10 16:44:40|2348.76|2341.06|2347.04|2339.34|2349.4|2341.7|2346.23|2338.53|36
1652201090000|2022-05-10 16:44:50|2346.96|2339.26|2348.9|2341.2|2348.9|2341.2|2346.95|2339.25|35
1652201100000|2022-05-10 16:45:00|2348.65|2340.95|2351.8|2344.1|2351.8|2344.1|2348.65|2340.95|40
1652201110000|2022-05-10 16:45:10|2351.51|2343.81|2350.16|2342.46|2352.06|2344.36|2349.12|2341.42|38
1652201120000|2022-05-10 16:45:20|2350.08|2342.38|2356.16|2348.46|2356.55|2348.85|2350.08|2342.38|40
1652201130000|2022-05-10 16:45:30|2355.59|2347.89|2355.34|2347.64|2356.68|2348.98|2355.1|2347.4|39
1652201140000|2022-05-10 16:45:40|2355.27|2347.57|2356.98|2349.28|2357.31|2349.61|2355.19|2347.49|39
1652201150000|2022-05-10 16:45:50|2356.16|2348.46|2358.02|2350.32|2358.39|2350.69|2355.97|2348.27|40
1652201160000|2022-05-10 16:46:00|2358.07|2350.37|2360.96|2353.26|2361.58|2353.88|2358.07|2350.37|38
1652201170000|2022-05-10 16:46:10|2360.75|2353.05|2362.71|2355.01|2362.71|2355.01|2360.75|2353.05|40
1652201180000|2022-05-10 16:46:20|2362.5|2354.8|2360.14|2352.44|2362.92|2355.22|2360.14|2352.44|39
1652201190000|2022-05-10 16:46:30|2360.17|2352.47|2359.91|2352.21|2361.27|2353.57|2359.33|2351.63|40
1652201200000|2022-05-10 16:46:40|2359.98|2352.28|2360.22|2352.52|2360.37|2352.67|2359.09|2351.39|35
1652201210000|2022-05-10 16:46:50|2360.03|2352.33|2358.99|2351.29|2360.03|2352.33|2358.57|2350.87|38
1652201220000|2022-05-10 16:47:00|2359.05|2351.35|2357.63|2349.93|2359.51|2351.81|2357.63|2349.93|38
1652201230000|2022-05-10 16:47:10|2357.29|2349.59|2357.44|2349.74|2357.85|2350.15|2356.94|2349.24|36
1652201240000|2022-05-10 16:47:20|2357.13|2349.43|2357.79|2350.09|2358.07|2350.37|2356.9|2349.2|36
1652201250000|2022-05-10 16:47:30|2357.41|2349.71|2356.26|2348.56|2357.41|2349.71|2355.92|2348.22|38
1652201260000|2022-05-10 16:47:40|2356.24|2348.54|2358.82|2351.12|2359.41|2351.71|2356.22|2348.52|38
1652201270000|2022-05-10 16:47:50|2358.72|2351.02|2357.35|2349.65|2359.85|2352.15|2357.32|2349.62|39
1652201280000|2022-05-10 16:48:00|2357.33|2349.63|2355.39|2347.69|2357.33|2349.63|2355.04|2347.34|39
1652201290000|2022-05-10 16:48:10|2355.17|2347.47|2353.81|2346.11|2355.19|2347.49|2353.8|2346.1|34
1652201300000|2022-05-10 16:48:20|2353.77|2346.07|2356.78|2349.08|2356.78|2349.08|2353.64|2345.94|37
1652201310000|2022-05-10 16:48:30|2356.8|2349.1|2357.61|2349.91|2357.75|2350.05|2356.43|2348.73|33
1652201320000|2022-05-10 16:48:40|2356.7|2349|2358.27|2350.57|2358.27|2350.57|2356.42|2348.72|34
1652201330000|2022-05-10 16:48:50|2358.22|2350.52|2361.87|2354.17|2361.88|2354.18|2357.98|2350.28|37
1652201340000|2022-05-10 16:49:00|2361.82|2354.12|2362.19|2354.49|2365.26|2357.56|2361.82|2354.12|40
1652201350000|2022-05-10 16:49:10|2362.59|2354.89|2362.85|2355.15|2362.85|2355.15|2361.33|2353.63|40
1652201360000|2022-05-10 16:49:20|2362.49|2354.79|2361.71|2354.01|2362.49|2354.79|2361.33|2353.63|37
1652201370000|2022-05-10 16:49:30|2361.66|2353.96|2362.65|2354.95|2362.66|2354.96|2361.65|2353.95|36
1652201380000|2022-05-10 16:49:40|2362.59|2354.89|2360.79|2353.09|2362.74|2355.04|2360.79|2353.09|36
1652201390000|2022-05-10 16:49:50|2360.84|2353.14|2359.63|2351.93|2361.4|2353.7|2359.63|2351.93|40
1652201400000|2022-05-10 16:50:00|2359.59|2351.89|2359.97|2352.27|2359.97|2352.27|2358.86|2351.16|38
1652201410000|2022-05-10 16:50:10|2360|2352.3|2359.07|2351.37|2360.7|2353|2358.84|2351.14|39
1652201420000|2022-05-10 16:50:20|2358.95|2351.25|2357.49|2349.79|2359.59|2351.89|2357.49|2349.79|40
1652201430000|2022-05-10 16:50:30|2358.15|2350.45|2358.78|2351.08|2358.79|2351.09|2357.6|2349.9|36
1652201440000|2022-05-10 16:50:40|2358.77|2351.07|2357.76|2350.06|2358.77|2351.07|2356.83|2349.13|33
1652201450000|2022-05-10 16:50:50|2357.92|2350.22|2358.63|2350.93|2358.78|2351.08|2357.7|2350|38
1652201460000|2022-05-10 16:51:00|2358.46|2350.76|2357.27|2349.57|2358.46|2350.76|2356.81|2349.11|36
1652201470000|2022-05-10 16:51:10|2357.3|2349.6|2357.74|2350.04|2357.83|2350.13|2357.13|2349.43|36
1652201480000|2022-05-10 16:51:20|2357.76|2350.06|2356.76|2349.06|2357.76|2350.06|2355.94|2348.24|40
1652201490000|2022-05-10 16:51:30|2356.75|2349.05|2357.74|2350.04|2358.15|2350.45|2356.75|2349.05|31
1652201500000|2022-05-10 16:51:40|2357.78|2350.08|2355.17|2347.47|2357.88|2350.18|2355.17|2347.47|34
1652201510000|2022-05-10 16:51:50|2354.99|2347.29|2354.13|2346.43|2355.71|2348.01|2354.13|2346.43|32
1652201520000|2022-05-10 16:52:00|2354.12|2346.42|2352.83|2345.13|2354.16|2346.46|2352.71|2345.01|35
1652201530000|2022-05-10 16:52:10|2352.72|2345.02|2351.4|2343.7|2353.7|2346|2350.86|2343.16|36
1652201540000|2022-05-10 16:52:20|2350.83|2343.13|2349.23|2341.53|2351.75|2344.05|2348.22|2340.52|39
1652201550000|2022-05-10 16:52:30|2349.28|2341.58|2348.88|2341.18|2349.28|2341.58|2347.47|2339.77|38
1652201560000|2022-05-10 16:52:40|2348.86|2341.16|2348.61|2340.91|2349.33|2341.63|2348.25|2340.55|36
1652201570000|2022-05-10 16:52:50|2348.68|2340.98|2346.02|2338.32|2348.92|2341.22|2345.9|2338.2|34
1652201580000|2022-05-10 16:53:00|2346.03|2338.33|2346.84|2339.14|2347.1|2339.4|2345.84|2338.14|33
1652201590000|2022-05-10 16:53:10|2346.99|2339.29|2345.97|2338.27|2346.99|2339.29|2345.97|2338.27|27
1652201600000|2022-05-10 16:53:20|2346.32|2338.62|2346.18|2338.48|2346.5|2338.8|2345.87|2338.17|31
1652201610000|2022-05-10 16:53:30|2346|2338.3|2344.07|2336.37|2346.45|2338.75|2344.01|2336.31|35
1652201620000|2022-05-10 16:53:40|2344.04|2336.34|2344.45|2336.75|2344.76|2337.06|2343.96|2336.26|34
1652201630000|2022-05-10 16:53:50|2344.4|2336.7|2344.64|2336.94|2344.97|2337.27|2344.2|2336.5|32
1652201640000|2022-05-10 16:54:00|2344.61|2336.91|2346.14|2338.44|2346.14|2338.44|2343.56|2335.86|33
1652201650000|2022-05-10 16:54:10|2346.15|2338.45|2346.49|2338.79|2347.73|2340.03|2345.84|2338.14|38
1652201660000|2022-05-10 16:54:20|2346.64|2338.94|2347.83|2340.13|2347.83|2340.13|2346.64|2338.94|35
1652201670000|2022-05-10 16:54:30|2347.76|2340.06|2346.11|2338.41|2348.09|2340.39|2345.6|2337.9|35
1652201680000|2022-05-10 16:54:40|2346.2|2338.5|2346.22|2338.52|2346.53|2338.83|2345.74|2338.04|33
1652201690000|2022-05-10 16:54:50|2346.4|2338.7|2348.66|2340.96|2348.99|2341.29|2346.33|2338.63|39
1652201700000|2022-05-10 16:55:00|2349.06|2341.36|2348.35|2340.65|2349.28|2341.58|2348.09|2340.39|37
1652201710000|2022-05-10 16:55:10|2348.38|2340.68|2350.89|2343.19|2350.89|2343.19|2347.44|2339.74|36
1652201720000|2022-05-10 16:55:20|2351.71|2344.01|2351.99|2344.29|2352.37|2344.67|2351.02|2343.32|39
1652201730000|2022-05-10 16:55:30|2352.09|2344.39|2352.37|2344.67|2353.17|2345.47|2352.09|2344.39|37
1652201740000|2022-05-10 16:55:40|2352.43|2344.73|2354.37|2346.67|2354.37|2346.67|2352.04|2344.34|38
1652201750000|2022-05-10 16:55:50|2354.41|2346.71|2353.41|2345.71|2354.66|2346.96|2352.94|2345.24|37
1652201760000|2022-05-10 16:56:00|2353.54|2345.84|2352.72|2345.02|2354.72|2347.02|2352.72|2345.02|31
1652201770000|2022-05-10 16:56:10|2352.86|2345.16|2352.99|2345.29|2354.05|2346.35|2352.86|2345.16|34
1652201780000|2022-05-10 16:56:20|2352.96|2345.26|2351.87|2344.17|2352.96|2345.26|2351.54|2343.84|30
1652201790000|2022-05-10 16:56:30|2351.89|2344.19|2351.87|2344.17|2352.5|2344.8|2351.72|2344.02|34
1652201800000|2022-05-10 16:56:40|2352|2344.3|2350.15|2342.45|2352.51|2344.81|2350.15|2342.45|33
1652201810000|2022-05-10 16:56:50|2350.07|2342.37|2348.29|2340.59|2350.07|2342.37|2347.98|2340.28|39
1652201820000|2022-05-10 16:57:00|2348.42|2340.72|2351.69|2343.99|2351.69|2343.99|2348.15|2340.45|33
1652201830000|2022-05-10 16:57:10|2351.43|2343.73|2351.82|2344.12|2352.6|2344.9|2350.8|2343.1|37
1652201840000|2022-05-10 16:57:20|2351.78|2344.08|2352.43|2344.73|2352.88|2345.18|2351.71|2344.01|38
1652201850000|2022-05-10 16:57:30|2352.18|2344.48|2349.08|2341.38|2352.18|2344.48|2348.78|2341.08|33
1652201860000|2022-05-10 16:57:40|2349.29|2341.59|2354.35|2346.65|2354.35|2346.65|2349.06|2341.36|40
1652201870000|2022-05-10 16:57:50|2354.38|2346.68|2354.32|2346.62|2355.39|2347.69|2353.52|2345.82|36
1652201880000|2022-05-10 16:58:00|2354.15|2346.45|2352.81|2345.11|2354.51|2346.81|2352.81|2345.11|38
1652201890000|2022-05-10 16:58:10|2352.89|2345.19|2352.6|2344.9|2353.61|2345.91|2352.22|2344.52|40
1652201900000|2022-05-10 16:58:20|2352.53|2344.83|2351.45|2343.75|2352.53|2344.83|2351.14|2343.44|37
1652201910000|2022-05-10 16:58:30|2351.55|2343.85|2351.91|2344.21|2352.55|2344.85|2351.43|2343.73|35
1652201920000|2022-05-10 16:58:40|2351.83|2344.13|2351.42|2343.72|2352.05|2344.35|2351.42|2343.72|36
1652201930000|2022-05-10 16:58:50|2351.3|2343.6|2351.48|2343.78|2352.11|2344.41|2351.16|2343.46|32
1652201940000|2022-05-10 16:59:00|2351.6|2343.9|2350.36|2342.66|2351.77|2344.07|2350.36|2342.66|34
1652201950000|2022-05-10 16:59:10|2350.19|2342.49|2349.05|2341.35|2350.31|2342.61|2348.77|2341.07|36
1652201960000|2022-05-10 16:59:20|2349.16|2341.46|2350.89|2343.19|2350.89|2343.19|2348.68|2340.98|35
1652201970000|2022-05-10 16:59:30|2351.02|2343.32|2354.54|2346.84|2354.54|2346.84|2351.02|2343.32|37
1652201980000|2022-05-10 16:59:40|2354.57|2346.87|2357.48|2349.78|2357.48|2349.78|2354.57|2346.87|37
1652201990000|2022-05-10 16:59:50|2357.28|2349.58|2357.11|2349.41|2357.33|2349.63|2356.76|2349.06|36
1652202000000|2022-05-10 17:00:00|2356.96|2349.26|2355.79|2348.09|2356.99|2349.29|2355.71|2348.01|36
1652202010000|2022-05-10 17:00:10|2355.99|2348.29|2358.45|2350.75|2358.45|2350.75|2355.95|2348.25|39
1652202020000|2022-05-10 17:00:20|2358.38|2350.68|2357.28|2349.58|2358.42|2350.72|2356.8|2349.1|35
1652202030000|2022-05-10 17:00:30|2357.57|2349.87|2358.77|2351.07|2358.77|2351.07|2356.85|2349.15|38
1652202040000|2022-05-10 17:00:40|2358.83|2351.13|2362.06|2354.36|2362.35|2354.65|2358.83|2351.13|40
1652202050000|2022-05-10 17:00:50|2361.77|2354.07|2360.91|2353.21|2361.77|2354.07|2360.09|2352.39|39
1652202060000|2022-05-10 17:01:00|2360.86|2353.16|2362.43|2354.73|2362.43|2354.73|2360.82|2353.12|37
1652202070000|2022-05-10 17:01:10|2362.53|2354.83|2364.49|2356.79|2364.49|2356.79|2362.18|2354.48|38
1652202080000|2022-05-10 17:01:20|2364.39|2356.69|2361.8|2354.1|2364.5|2356.8|2361.57|2353.87|40
1652202090000|2022-05-10 17:01:30|2361.79|2354.09|2361.51|2353.81|2362.48|2354.78|2360.95|2353.25|38
1652202100000|2022-05-10 17:01:40|2361.78|2354.08|2361.74|2354.04|2362.18|2354.48|2360.94|2353.24|36
1652202110000|2022-05-10 17:01:50|2361.86|2354.16|2361.11|2353.41|2362.22|2354.52|2360.84|2353.14|36
1652202120000|2022-05-10 17:02:00|2361.08|2353.38|2360.56|2352.86|2361.4|2353.7|2360.24|2352.54|37
1652202130000|2022-05-10 17:02:10|2360.59|2352.89|2364.5|2356.8|2364.52|2356.82|2360.31|2352.61|36
1652202140000|2022-05-10 17:02:20|2364.34|2356.64|2365.76|2358.06|2365.76|2358.06|2363.66|2355.96|38
1652202150000|2022-05-10 17:02:30|2366.22|2358.52|2365.78|2358.08|2367.53|2359.83|2365.43|2357.73|38
1652202160000|2022-05-10 17:02:40|2365.65|2357.95|2365.86|2358.16|2366.14|2358.44|2365.35|2357.65|34
1652202170000|2022-05-10 17:02:50|2365.95|2358.25|2363.5|2355.8|2365.95|2358.25|2363.3|2355.6|37
1652202180000|2022-05-10 17:03:00|2363.77|2356.07|2365.54|2357.84|2365.85|2358.15|2363.77|2356.07|35
1652202190000|2022-05-10 17:03:10|2365.46|2357.76|2366.85|2359.15|2367.26|2359.56|2364.87|2357.17|34
1652202200000|2022-05-10 17:03:20|2366.86|2359.16|2366.71|2359.01|2366.97|2359.27|2366.17|2358.47|33
1652202210000|2022-05-10 17:03:30|2366.66|2358.96|2367.12|2359.42|2368.08|2360.38|2366.55|2358.85|37
1652202220000|2022-05-10 17:03:40|2367.06|2359.36|2368.98|2361.28|2368.98|2361.28|2367.06|2359.36|39
1652202230000|2022-05-10 17:03:50|2368.68|2360.98|2367.73|2360.03|2368.68|2360.98|2367.29|2359.59|34
1652202240000|2022-05-10 17:04:00|2367.58|2359.88|2369.03|2361.33|2369.82|2362.12|2367.57|2359.87|38
1652202250000|2022-05-10 17:04:10|2369.09|2361.39|2367.43|2359.73|2369.38|2361.68|2367.19|2359.49|35
1652202260000|2022-05-10 17:04:20|2367.35|2359.65|2365.18|2357.48|2367.65|2359.95|2364.86|2357.16|39
1652202270000|2022-05-10 17:04:30|2364.74|2357.04|2362.25|2354.55|2365.21|2357.51|2362.25|2354.55|34
1652202280000|2022-05-10 17:04:40|2362.51|2354.81|2363.21|2355.51|2363.21|2355.51|2361.7|2354|39
1652202290000|2022-05-10 17:04:50|2363.47|2355.77|2362.75|2355.05|2363.78|2356.08|2362.69|2354.99|36
1652202300000|2022-05-10 17:05:00|2362.85|2355.15|2365.26|2357.56|2365.39|2357.69|2361.81|2354.11|38
1652202310000|2022-05-10 17:05:10|2365.01|2357.31|2368.38|2360.68|2368.38|2360.68|2364.94|2357.24|35
1652202320000|2022-05-10 17:05:20|2368.09|2360.39|2367.3|2359.6|2368.63|2360.93|2366.83|2359.13|38
1652202330000|2022-05-10 17:05:30|2366.94|2359.24|2368.89|2361.19|2368.89|2361.19|2366.94|2359.24|35
1652202340000|2022-05-10 17:05:40|2368.23|2360.53|2369.18|2361.48|2369.18|2361.48|2367.99|2360.29|38
1652202350000|2022-05-10 17:05:50|2369.19|2361.49|2370.21|2362.51|2370.43|2362.73|2369.19|2361.49|31
1652202360000|2022-05-10 17:06:00|2370.34|2362.64|2368.76|2361.06|2370.48|2362.78|2368.56|2360.86|36
1652202370000|2022-05-10 17:06:10|2368.44|2360.74|2368.83|2361.13|2369.42|2361.72|2367.93|2360.23|34
1652202380000|2022-05-10 17:06:20|2368.61|2360.91|2366.46|2358.76|2368.94|2361.24|2366.04|2358.34|35
1652202390000|2022-05-10 17:06:30|2366.55|2358.85|2367.52|2359.82|2367.52|2359.82|2365.3|2357.6|34
1652202400000|2022-05-10 17:06:40|2367.72|2360.02|2367.06|2359.36|2368.45|2360.75|2366.63|2358.93|36
1652202410000|2022-05-10 17:06:50|2367.01|2359.31|2366.22|2358.52|2367.85|2360.15|2366|2358.3|38
1652202420000|2022-05-10 17:07:00|2366.06|2358.36|2370.51|2362.81|2370.79|2363.09|2366.06|2358.36|38
1652202430000|2022-05-10 17:07:10|2370.59|2362.89|2369.78|2362.08|2371.43|2363.73|2368.87|2361.17|36
1652202440000|2022-05-10 17:07:20|2369.32|2361.62|2369.99|2362.29|2370.52|2362.82|2368.98|2361.28|36
1652202450000|2022-05-10 17:07:30|2370.06|2362.36|2372.14|2364.44|2372.24|2364.54|2369.21|2361.51|35
1652202460000|2022-05-10 17:07:40|2371.97|2364.27|2371.26|2363.56|2372.16|2364.46|2370.42|2362.72|36
1652202470000|2022-05-10 17:07:50|2371.27|2363.57|2370.45|2362.75|2371.34|2363.64|2370.04|2362.34|32
1652202480000|2022-05-10 17:08:00|2370.32|2362.62|2368.59|2360.89|2370.38|2362.68|2368.59|2360.89|35
1652202490000|2022-05-10 17:08:10|2368.84|2361.14|2368.91|2361.21|2369.13|2361.43|2368.72|2361.02|37
1652202500000|2022-05-10 17:08:20|2368.95|2361.25|2367.39|2359.69|2369|2361.3|2366.9|2359.2|37
1652202510000|2022-05-10 17:08:30|2367.77|2360.07|2366.15|2358.45|2368.51|2360.81|2365.45|2357.75|37
1652202520000|2022-05-10 17:08:40|2366.09|2358.39|2365.62|2357.92|2366.28|2358.58|2365.44|2357.74|35
1652202530000|2022-05-10 17:08:50|2365.67|2357.97|2366.41|2358.71|2366.98|2359.28|2365.23|2357.53|38
1652202540000|2022-05-10 17:09:00|2366.7|2359|2366.42|2358.72|2367.4|2359.7|2366.42|2358.72|39
1652202550000|2022-05-10 17:09:10|2366.6|2358.9|2365|2357.3|2366.6|2358.9|2364.53|2356.83|32
1652202560000|2022-05-10 17:09:20|2364.81|2357.11|2365.58|2357.88|2365.76|2358.06|2364.81|2357.11|36
1652202570000|2022-05-10 17:09:30|2365.62|2357.92|2366.21|2358.51|2366.21|2358.51|2364.87|2357.17|31
1652202580000|2022-05-10 17:09:40|2366.23|2358.53|2366.27|2358.57|2367.25|2359.55|2366.06|2358.36|34
1652202590000|2022-05-10 17:09:50|2366.32|2358.62|2367.92|2360.22|2368.31|2360.61|2366.32|2358.62|33
1652202600000|2022-05-10 17:10:00|2367.35|2359.65|2364.16|2356.46|2367.35|2359.65|2363.73|2356.03|40
1652202610000|2022-05-10 17:10:10|2364.31|2356.61|2364.08|2356.38|2365.28|2357.58|2363.77|2356.07|38
1652202620000|2022-05-10 17:10:20|2364.81|2357.11|2363.88|2356.18|2364.81|2357.11|2363.77|2356.07|38
1652202630000|2022-05-10 17:10:30|2363.77|2356.07|2364.77|2357.07|2365.02|2357.32|2363.75|2356.05|32
1652202640000|2022-05-10 17:10:40|2364.62|2356.92|2364.51|2356.81|2364.92|2357.22|2364.38|2356.68|30
1652202650000|2022-05-10 17:10:50|2364.52|2356.82|2362.82|2355.12|2364.7|2357|2362.2|2354.5|36
1652202660000|2022-05-10 17:11:00|2361.44|2353.74|2360.91|2353.21|2361.44|2353.74|2360.58|2352.88|35
1652202670000|2022-05-10 17:11:10|2360.92|2353.22|2360.76|2353.06|2361.04|2353.34|2360.5|2352.8|31
1652202680000|2022-05-10 17:11:20|2360.8|2353.1|2361.16|2353.46|2361.16|2353.46|2360.55|2352.85|34
1652202690000|2022-05-10 17:11:30|2361.05|2353.35|2360.88|2353.18|2361.72|2354.02|2360.7|2353|38
1652202700000|2022-05-10 17:11:40|2360.87|2353.17|2362.77|2355.07|2362.77|2355.07|2360.87|2353.17|34
1652202710000|2022-05-10 17:11:50|2362.95|2355.25|2363.98|2356.28|2364.14|2356.44|2362.76|2355.06|35
1652202720000|2022-05-10 17:12:00|2364.12|2356.42|2361.77|2354.07|2364.3|2356.6|2361.77|2354.07|36
1652202730000|2022-05-10 17:12:10|2361.75|2354.05|2361.6|2353.9|2362.31|2354.61|2361.4|2353.7|35
1652202740000|2022-05-10 17:12:20|2362.16|2354.46|2360.49|2352.79|2362.16|2354.46|2360.49|2352.79|34
1652202750000|2022-05-10 17:12:30|2360.43|2352.73|2360.1|2352.4|2360.45|2352.75|2359.97|2352.27|34
1652202760000|2022-05-10 17:12:40|2360.04|2352.34|2359.9|2352.2|2360.25|2352.55|2359.9|2352.2|29
1652202770000|2022-05-10 17:12:50|2359.91|2352.21|2360.64|2352.94|2360.76|2353.06|2359.86|2352.16|36
1652202780000|2022-05-10 17:13:00|2360.4|2352.7|2360.57|2352.87|2360.76|2353.06|2360.01|2352.31|26
1652202790000|2022-05-10 17:13:10|2360.47|2352.77|2362.36|2354.66|2362.36|2354.66|2360.47|2352.77|28
1652202800000|2022-05-10 17:13:20|2362.67|2354.97|2364.03|2356.33|2364.13|2356.43|2362.67|2354.97|40
1652202810000|2022-05-10 17:13:30|2363.76|2356.06|2360.48|2352.78|2363.77|2356.07|2360.42|2352.72|39
1652202820000|2022-05-10 17:13:40|2360.56|2352.86|2360.26|2352.56|2360.65|2352.95|2360.17|2352.47|35
1652202830000|2022-05-10 17:13:50|2360.07|2352.37|2360.25|2352.55|2360.63|2352.93|2359.91|2352.21|37
1652202840000|2022-05-10 17:14:00|2360.42|2352.72|2358.95|2351.25|2361.31|2353.61|2358.95|2351.25|36
1652202850000|2022-05-10 17:14:10|2358.33|2350.63|2357.87|2350.17|2358.55|2350.85|2357.65|2349.95|36
1652202860000|2022-05-10 17:14:20|2357.38|2349.68|2358.57|2350.87|2358.57|2350.87|2357.38|2349.68|34
1652202870000|2022-05-10 17:14:30|2358.58|2350.88|2362.57|2354.87|2362.59|2354.89|2358.58|2350.88|37
1652202880000|2022-05-10 17:14:40|2362.92|2355.22|2364.71|2357.01|2364.74|2357.04|2362.92|2355.22|37
1652202890000|2022-05-10 17:14:50|2364.75|2357.05|2364|2356.3|2364.8|2357.1|2363.93|2356.23|36
1652202900000|2022-05-10 17:15:00|2363.82|2356.12|2365.09|2357.39|2365.3|2357.6|2363.82|2356.12|34
1652202910000|2022-05-10 17:15:10|2365.13|2357.43|2363.63|2355.93|2365.61|2357.91|2363.41|2355.71|39
1652202920000|2022-05-10 17:15:20|2363.64|2355.94|2360.67|2352.97|2363.64|2355.94|2360.58|2352.88|37
1652202930000|2022-05-10 17:15:30|2360.76|2353.06|2360.87|2353.17|2361.44|2353.74|2360.35|2352.65|37
1652202940000|2022-05-10 17:15:40|2360.47|2352.77|2363.43|2355.73|2364.04|2356.34|2360.47|2352.77|39
1652202950000|2022-05-10 17:15:50|2363.42|2355.72|2361.96|2354.26|2363.42|2355.72|2361.86|2354.16|31
1652202960000|2022-05-10 17:16:00|2361.87|2354.17|2363.01|2355.31|2363.01|2355.31|2361.04|2353.34|39
1652202970000|2022-05-10 17:16:10|2363.53|2355.83|2367.57|2359.87|2368.11|2360.41|2363.53|2355.83|40
1652202980000|2022-05-10 17:16:20|2367.4|2359.7|2366.8|2359.1|2368.1|2360.4|2366.8|2359.1|36
1652202990000|2022-05-10 17:16:30|2366.79|2359.09|2366.68|2358.98|2367.98|2360.28|2366.68|2358.98|35
1652203000000|2022-05-10 17:16:40|2366.67|2358.97|2366.86|2359.16|2368.09|2360.39|2366.56|2358.86|34
1652203010000|2022-05-10 17:16:50|2366.45|2358.75|2366.28|2358.58|2366.59|2358.89|2366.01|2358.31|35
1652203020000|2022-05-10 17:17:00|2366.27|2358.57|2362.62|2354.92|2366.58|2358.88|2362.1|2354.4|39
1652203030000|2022-05-10 17:17:10|2363.35|2355.65|2362.86|2355.16|2364.27|2356.57|2362.42|2354.72|30
1652203040000|2022-05-10 17:17:20|2363.02|2355.32|2359.12|2351.42|2363.02|2355.32|2358.65|2350.95|37
1652203050000|2022-05-10 17:17:30|2358.9|2351.2|2359.9|2352.2|2360.15|2352.45|2358.38|2350.68|38
1652203060000|2022-05-10 17:17:40|2359.72|2352.02|2358.25|2350.55|2360.53|2352.83|2358.2|2350.5|36
1652203070000|2022-05-10 17:17:50|2358.64|2350.94|2359.31|2351.61|2359.65|2351.95|2358.23|2350.53|37
1652203080000|2022-05-10 17:18:00|2359.76|2352.06|2363.21|2355.51|2363.85|2356.15|2359.49|2351.79|39
1652203090000|2022-05-10 17:18:10|2363.17|2355.47|2362.47|2354.77|2363.84|2356.14|2361.35|2353.65|38
1652203100000|2022-05-10 17:18:20|2362.39|2354.69|2362.05|2354.35|2362.42|2354.72|2361.04|2353.34|39
1652203110000|2022-05-10 17:18:30|2361.83|2354.13|2362.54|2354.84|2363.24|2355.54|2361.63|2353.93|35
1652203120000|2022-05-10 17:18:40|2362.69|2354.99|2363.29|2355.59|2363.44|2355.74|2362.29|2354.59|34
1652203130000|2022-05-10 17:18:50|2363.21|2355.51|2361.99|2354.29|2363.52|2355.82|2361.99|2354.29|34
1652203140000|2022-05-10 17:19:00|2362.31|2354.61|2362.82|2355.12|2362.94|2355.24|2361.28|2353.58|40
1652203150000|2022-05-10 17:19:10|2363.04|2355.34|2361.26|2353.56|2363.16|2355.46|2361.25|2353.55|30
1652203160000|2022-05-10 17:19:20|2361.12|2353.42|2360.4|2352.7|2361.39|2353.69|2360.27|2352.57|24
1652203170000|2022-05-10 17:19:30|2360.43|2352.73|2360.95|2353.25|2360.95|2353.25|2360.33|2352.63|32
1652203180000|2022-05-10 17:19:40|2361.01|2353.31|2360.06|2352.36|2361.12|2353.42|2360.06|2352.36|34
1652203190000|2022-05-10 17:19:50|2360.07|2352.37|2360.5|2352.8|2360.64|2352.94|2359.57|2351.87|28
1652203200000|2022-05-10 17:20:00|2360.84|2353.14|2363.24|2355.54|2364.29|2356.59|2360.84|2353.14|40
1652203210000|2022-05-10 17:20:10|2362.92|2355.22|2363.83|2356.13|2363.83|2356.13|2362.12|2354.42|38
1652203220000|2022-05-10 17:20:20|2364.85|2357.15|2363.29|2355.59|2365.24|2357.54|2362.91|2355.21|40
1652203230000|2022-05-10 17:20:30|2364.17|2356.47|2361.89|2354.19|2364.64|2356.94|2361.89|2354.19|38
1652203240000|2022-05-10 17:20:40|2361.73|2354.03|2358.42|2350.72|2361.73|2354.03|2358.42|2350.72|39
1652203250000|2022-05-10 17:20:50|2358.4|2350.7|2358.31|2350.61|2359.46|2351.76|2358.12|2350.42|38
1652203260000|2022-05-10 17:21:00|2358.09|2350.39|2357.54|2349.84|2358.28|2350.58|2357.3|2349.6|37
1652203270000|2022-05-10 17:21:10|2356.93|2349.23|2358.01|2350.31|2358.44|2350.74|2356.61|2348.91|36
1652203280000|2022-05-10 17:21:20|2358.15|2350.45|2359.4|2351.7|2359.41|2351.71|2357.54|2349.84|35
1652203290000|2022-05-10 17:21:30|2359.43|2351.73|2361.29|2353.59|2362.06|2354.36|2359.43|2351.73|37
1652203300000|2022-05-10 17:21:40|2361.28|2353.58|2363.5|2355.8|2363.5|2355.8|2360.8|2353.1|37
1652203310000|2022-05-10 17:21:50|2363.61|2355.91|2363.42|2355.72|2363.67|2355.97|2362.8|2355.1|37
1652203320000|2022-05-10 17:22:00|2363.35|2355.65|2363.31|2355.61|2364.46|2356.76|2363.15|2355.45|37
1652203330000|2022-05-10 17:22:10|2363.34|2355.64|2363.76|2356.06|2363.77|2356.07|2362.56|2354.86|38
1652203340000|2022-05-10 17:22:20|2363.99|2356.29|2363.28|2355.58|2364.35|2356.65|2363.03|2355.33|35
1652203350000|2022-05-10 17:22:30|2363.67|2355.97|2363.18|2355.48|2364.7|2357|2363.18|2355.48|38
1652203360000|2022-05-10 17:22:40|2363.71|2356.01|2362.55|2354.85|2363.94|2356.24|2362.37|2354.67|37
1652203370000|2022-05-10 17:22:50|2362.88|2355.18|2361.81|2354.11|2362.88|2355.18|2361.46|2353.76|38
1652203380000|2022-05-10 17:23:00|2361.34|2353.64|2362.71|2355.01|2364.1|2356.4|2361.34|2353.64|37
1652203390000|2022-05-10 17:23:10|2363.59|2355.89|2363.9|2356.2|2364.09|2356.39|2362.74|2355.04|36
1652203400000|2022-05-10 17:23:20|2363.24|2355.54|2362.8|2355.1|2363.88|2356.18|2362.59|2354.89|28
1652203410000|2022-05-10 17:23:30|2362.71|2355.01|2363.59|2355.89|2363.82|2356.12|2362.71|2355.01|24
1652203420000|2022-05-10 17:23:40|2363.72|2356.02|2363.89|2356.19|2365.09|2357.39|2363.72|2356.02|37
1652203430000|2022-05-10 17:23:50|2362.8|2355.1|2359.44|2351.74|2362.92|2355.22|2359.44|2351.74|33
1652203440000|2022-05-10 17:24:00|2359.66|2351.96|2360.42|2352.72|2360.57|2352.87|2359.44|2351.74|36
1652203450000|2022-05-10 17:24:10|2360.36|2352.66|2360.71|2353.01|2360.71|2353.01|2359.34|2351.64|28
1652203460000|2022-05-10 17:24:20|2360.32|2352.62|2362.63|2354.93|2363.12|2355.42|2360.14|2352.44|38
1652203470000|2022-05-10 17:24:30|2362.98|2355.28|2363.34|2355.64|2363.97|2356.27|2362.38|2354.68|34
1652203480000|2022-05-10 17:24:40|2363.33|2355.63|2364.47|2356.77|2364.47|2356.77|2362.82|2355.12|34
1652203490000|2022-05-10 17:24:50|2364.26|2356.56|2364.18|2356.48|2364.68|2356.98|2363.16|2355.46|40
1652203500000|2022-05-10 17:25:00|2365.57|2357.87|2367.7|2360|2368.04|2360.34|2365.57|2357.87|37
1652203510000|2022-05-10 17:25:10|2366.76|2359.06|2367.85|2360.15|2368.27|2360.57|2366.76|2359.06|39
1652203520000|2022-05-10 17:25:20|2367.58|2359.88|2368.7|2361|2368.83|2361.13|2367.58|2359.88|34
1652203530000|2022-05-10 17:25:30|2368.9|2361.2|2369.27|2361.57|2369.63|2361.93|2368.32|2360.62|36
1652203540000|2022-05-10 17:25:40|2368.97|2361.27|2369.98|2362.28|2370.24|2362.54|2368.67|2360.97|38
1652203550000|2022-05-10 17:25:50|2370.05|2362.35|2368.86|2361.16|2370.13|2362.43|2368.86|2361.16|40
1652203560000|2022-05-10 17:26:00|2368.76|2361.06|2367.06|2359.36|2370.05|2362.35|2367.03|2359.33|40
1652203570000|2022-05-10 17:26:10|2367.36|2359.66|2366.91|2359.21|2367.36|2359.66|2365.6|2357.9|39
1652203580000|2022-05-10 17:26:20|2367.2|2359.5|2367.31|2359.61|2367.69|2359.99|2366.36|2358.66|36
1652203590000|2022-05-10 17:26:30|2367.81|2360.11|2366.13|2358.43|2367.84|2360.14|2365.89|2358.19|36
1652203600000|2022-05-10 17:26:40|2366.17|2358.47|2369.66|2361.96|2370.44|2362.74|2366.17|2358.47|39
1652203610000|2022-05-10 17:26:50|2369.91|2362.21|2370.15|2362.45|2370.19|2362.49|2369.41|2361.71|33
1652203620000|2022-05-10 17:27:00|2370.32|2362.62|2369.5|2361.8|2370.84|2363.14|2369.44|2361.74|38
1652203630000|2022-05-10 17:27:10|2369.4|2361.7|2366.87|2359.17|2369.78|2362.08|2366.58|2358.88|37
1652203640000|2022-05-10 17:27:20|2367.22|2359.52|2367.65|2359.95|2368.56|2360.86|2365.82|2358.12|40
1652203650000|2022-05-10 17:27:30|2368.31|2360.61|2367.55|2359.85|2368.36|2360.66|2367.54|2359.84|35
1652203660000|2022-05-10 17:27:40|2367.61|2359.91|2368.02|2360.32|2368.23|2360.53|2367.55|2359.85|31
1652203670000|2022-05-10 17:27:50|2367.81|2360.11|2368.68|2360.98|2368.9|2361.2|2367.77|2360.07|32
1652203680000|2022-05-10 17:28:00|2367.87|2360.17|2366.7|2359|2367.87|2360.17|2366.19|2358.49|34
1652203690000|2022-05-10 17:28:10|2367.47|2359.77|2369.6|2361.9|2369.82|2362.12|2367.05|2359.35|38
1652203700000|2022-05-10 17:28:20|2369.28|2361.58|2369.51|2361.81|2369.94|2362.24|2369.15|2361.45|39
1652203710000|2022-05-10 17:28:30|2369.42|2361.72|2370.32|2362.62|2371.08|2363.38|2369.41|2361.71|39
1652203720000|2022-05-10 17:28:40|2370.19|2362.49|2372.07|2364.37|2372.07|2364.37|2369.82|2362.12|36
1652203730000|2022-05-10 17:28:50|2372.29|2364.59|2372.17|2364.47|2372.96|2365.26|2371.3|2363.6|37
1652203740000|2022-05-10 17:29:00|2372.75|2365.05|2372.17|2364.47|2373.54|2365.84|2372.02|2364.32|36
1652203750000|2022-05-10 17:29:10|2372.37|2364.67|2373.27|2365.57|2373.27|2365.57|2371.68|2363.98|35
1652203760000|2022-05-10 17:29:20|2374.22|2366.52|2375.21|2367.51|2375.21|2367.51|2373.79|2366.09|39
1652203770000|2022-05-10 17:29:30|2375.23|2367.53|2373.53|2365.83|2375.36|2367.66|2373.39|2365.69|36
1652203780000|2022-05-10 17:29:40|2373.87|2366.17|2373.94|2366.24|2374.2|2366.5|2373.64|2365.94|36
1652203790000|2022-05-10 17:29:50|2374.32|2366.62|2375.63|2367.93|2376.1|2368.4|2374.09|2366.39|34
1652203800000|2022-05-10 17:30:00|2375.89|2368.19|2376.33|2368.63|2377.15|2369.45|2375.89|2368.19|34
1652203810000|2022-05-10 17:30:10|2376.5|2368.8|2376.96|2369.26|2377.41|2369.71|2376.11|2368.41|39
1652203820000|2022-05-10 17:30:20|2376.75|2369.05|2377.02|2369.32|2377.31|2369.61|2376.51|2368.81|40
1652203830000|2022-05-10 17:30:30|2377.84|2370.14|2378.01|2370.31|2378.84|2371.14|2377.11|2369.41|37
1652203840000|2022-05-10 17:30:40|2378.29|2370.59|2378.81|2371.11|2379.06|2371.36|2377.8|2370.1|37
1652203850000|2022-05-10 17:30:50|2379.07|2371.37|2378.91|2371.21|2379.51|2371.81|2378.78|2371.08|36
1652203860000|2022-05-10 17:31:00|2379.24|2371.54|2388.36|2380.66|2388.63|2380.93|2378.14|2370.44|39
1652203870000|2022-05-10 17:31:10|2388.35|2380.65|2389.14|2381.44|2389.45|2381.75|2386.57|2378.87|38
1652203880000|2022-05-10 17:31:20|2388.97|2381.27|2389.2|2381.5|2390.26|2382.56|2388.54|2380.84|40
1652203890000|2022-05-10 17:31:30|2389.25|2381.55|2388.79|2381.09|2389.25|2381.55|2387.13|2379.43|40
1652203900000|2022-05-10 17:31:40|2388.81|2381.11|2389.42|2381.72|2389.63|2381.93|2388.81|2381.11|33
1652203910000|2022-05-10 17:31:50|2389.37|2381.67|2389.25|2381.55|2389.37|2381.67|2388.45|2380.75|33
1652203920000|2022-05-10 17:32:00|2389.26|2381.56|2389.45|2381.75|2390.86|2383.16|2389.26|2381.56|37
1652203930000|2022-05-10 17:32:10|2389.4|2381.7|2388.47|2380.77|2389.56|2381.86|2388.47|2380.77|30
1652203940000|2022-05-10 17:32:20|2388.46|2380.76|2388.66|2380.96|2388.71|2381.01|2388.39|2380.69|34
1652203950000|2022-05-10 17:32:30|2388.54|2380.84|2388.76|2381.06|2388.86|2381.16|2388.07|2380.37|34
1652203960000|2022-05-10 17:32:40|2389.05|2381.35|2390.03|2382.33|2390.09|2382.39|2388.95|2381.25|36
1652203970000|2022-05-10 17:32:50|2389.96|2382.26|2389.43|2381.73|2390.03|2382.33|2389.06|2381.36|38
1652203980000|2022-05-10 17:33:00|2389.42|2381.72|2390.55|2382.85|2391.13|2383.43|2389.21|2381.51|36
1652203990000|2022-05-10 17:33:10|2390.48|2382.78|2390.87|2383.17|2390.87|2383.17|2390.48|2382.78|37
1652204000000|2022-05-10 17:33:20|2391.11|2383.41|2390.61|2382.91|2391.81|2384.11|2390.25|2382.55|31
1652204010000|2022-05-10 17:33:30|2390.6|2382.9|2389.94|2382.24|2390.64|2382.94|2389.62|2381.92|34
1652204020000|2022-05-10 17:33:40|2389.86|2382.16|2388.94|2381.24|2390.14|2382.44|2388.94|2381.24|31
1652204030000|2022-05-10 17:33:50|2388.9|2381.2|2388.34|2380.64|2389.07|2381.37|2388.32|2380.62|34
1652204040000|2022-05-10 17:34:00|2388.41|2380.71|2390.58|2382.88|2390.58|2382.88|2388.21|2380.51|37
1652204050000|2022-05-10 17:34:10|2390.52|2382.82|2389.64|2381.94|2391.16|2383.46|2389.64|2381.94|40
1652204060000|2022-05-10 17:34:20|2389.69|2381.99|2389.82|2382.12|2390.65|2382.95|2389.28|2381.58|40
1652204070000|2022-05-10 17:34:30|2389.95|2382.25|2389.97|2382.27|2390.43|2382.73|2389.32|2381.62|38
1652204080000|2022-05-10 17:34:40|2390.26|2382.56|2390|2382.3|2390.83|2383.13|2390|2382.3|36
1652204090000|2022-05-10 17:34:50|2390.05|2382.35|2390.36|2382.66|2390.57|2382.87|2389.43|2381.73|36
1652204100000|2022-05-10 17:35:00|2390.46|2382.76|2395.91|2388.21|2397.63|2389.93|2390.41|2382.71|38
1652204110000|2022-05-10 17:35:10|2395.79|2388.09|2393.89|2386.19|2395.79|2388.09|2393.83|2386.13|37
1652204120000|2022-05-10 17:35:20|2393.83|2386.13|2396.99|2389.29|2396.99|2389.29|2393.03|2385.33|37
1652204130000|2022-05-10 17:35:30|2397.19|2389.49|2395.65|2387.95|2398.38|2390.68|2395.37|2387.67|36
1652204140000|2022-05-10 17:35:40|2395.68|2387.98|2396.35|2388.65|2396.62|2388.92|2395.38|2387.68|38
1652204150000|2022-05-10 17:35:50|2396.5|2388.8|2394.93|2387.23|2397.43|2389.73|2394.76|2387.06|36
1652204160000|2022-05-10 17:36:00|2395.97|2388.27|2398.03|2390.33|2398.35|2390.65|2395.86|2388.16|35
1652204170000|2022-05-10 17:36:10|2398.3|2390.6|2397.75|2390.05|2398.3|2390.6|2397.24|2389.54|37
1652204180000|2022-05-10 17:36:20|2397.79|2390.09|2400.05|2392.35|2400.93|2393.23|2397.79|2390.09|30
1652204190000|2022-05-10 17:36:30|2399.87|2392.17|2401.31|2393.61|2402.19|2394.49|2399.61|2391.91|38
1652204200000|2022-05-10 17:36:40|2401.58|2393.88|2407.15|2399.45|2407.27|2399.57|2401.58|2393.88|38
1652204210000|2022-05-10 17:36:50|2407.18|2399.48|2404.69|2396.99|2407.29|2399.59|2404.57|2396.87|37
1652204220000|2022-05-10 17:37:00|2404.65|2396.95|2405.14|2397.44|2405.48|2397.78|2402.84|2395.14|38
1652204230000|2022-05-10 17:37:10|2405.37|2397.67|2405.91|2398.21|2405.91|2398.21|2404.3|2396.6|38
1652204240000|2022-05-10 17:37:20|2406.38|2398.68|2406.37|2398.67|2406.61|2398.91|2405.32|2397.62|33
1652204250000|2022-05-10 17:37:30|2406.49|2398.79|2409.62|2401.92|2409.62|2401.92|2406.36|2398.66|35
1652204260000|2022-05-10 17:37:40|2409.85|2402.15|2410.6|2402.9|2412.21|2404.51|2409.85|2402.15|38
1652204270000|2022-05-10 17:37:50|2410.43|2402.73|2408.02|2400.32|2410.43|2402.73|2407.83|2400.13|32
1652204280000|2022-05-10 17:38:00|2408.3|2400.6|2410.05|2402.35|2410.71|2403.01|2408|2400.3|36
1652204290000|2022-05-10 17:38:10|2409.27|2401.57|2408.23|2400.53|2410.07|2402.37|2408.23|2400.53|36
1652204300000|2022-05-10 17:38:20|2408.22|2400.52|2409.24|2401.54|2409.43|2401.73|2407.98|2400.28|40
1652204310000|2022-05-10 17:38:30|2409.12|2401.42|2410.27|2402.57|2410.35|2402.65|2409.1|2401.4|31
1652204320000|2022-05-10 17:38:40|2410.1|2402.4|2408.52|2400.82|2410.37|2402.67|2408.52|2400.82|30
1652204330000|2022-05-10 17:38:50|2408.45|2400.75|2410.07|2402.37|2410.07|2402.37|2408.45|2400.75|34
1652204340000|2022-05-10 17:39:00|2410.09|2402.39|2409.45|2401.75|2410.09|2402.39|2409.16|2401.46|29
1652204350000|2022-05-10 17:39:10|2409.4|2401.7|2408.73|2401.03|2409.4|2401.7|2408.59|2400.89|25
1652204360000|2022-05-10 17:39:20|2408.56|2400.86|2408.48|2400.78|2409.25|2401.55|2407.77|2400.07|36
1652204370000|2022-05-10 17:39:30|2407.87|2400.17|2406.67|2398.97|2407.87|2400.17|2406.67|2398.97|36
1652204380000|2022-05-10 17:39:40|2406.66|2398.96|2404.08|2396.38|2407.01|2399.31|2403.12|2395.42|34
1652204390000|2022-05-10 17:39:50|2404.1|2396.4|2404.74|2397.04|2405.06|2397.36|2404.02|2396.32|38
1652204400000|2022-05-10 17:40:00|2404.94|2397.24|2404|2396.3|2406.63|2398.93|2403.9|2396.2|36
1652204410000|2022-05-10 17:40:10|2403.96|2396.26|2404.93|2397.23|2404.93|2397.23|2403.78|2396.08|32
1652204420000|2022-05-10 17:40:20|2404.94|2397.24|2408.95|2401.25|2408.95|2401.25|2404.94|2397.24|39
1652204430000|2022-05-10 17:40:30|2409.25|2401.55|2410.45|2402.75|2410.45|2402.75|2408.84|2401.14|38
1652204440000|2022-05-10 17:40:40|2410.48|2402.78|2411.11|2403.41|2411.15|2403.45|2410.33|2402.63|36
1652204450000|2022-05-10 17:40:50|2411.03|2403.33|2412.88|2405.18|2412.88|2405.18|2411.03|2403.33|38
1652204460000|2022-05-10 17:41:00|2413.67|2405.97|2410.99|2403.29|2414.02|2406.32|2410.95|2403.25|39
1652204470000|2022-05-10 17:41:10|2411.04|2403.34|2408.59|2400.89|2411.86|2404.16|2408.59|2400.89|39
1652204480000|2022-05-10 17:41:20|2408.68|2400.98|2407.44|2399.74|2408.68|2400.98|2407.32|2399.62|38
1652204490000|2022-05-10 17:41:30|2407.41|2399.71|2409.29|2401.59|2409.29|2401.59|2407.21|2399.51|39
1652204500000|2022-05-10 17:41:40|2409.36|2401.66|2410.61|2402.91|2410.94|2403.24|2409.31|2401.61|37
1652204510000|2022-05-10 17:41:50|2410.84|2403.14|2411.51|2403.81|2411.98|2404.28|2410.75|2403.05|36
1652204520000|2022-05-10 17:42:00|2410.72|2403.02|2411.08|2403.38|2413.08|2405.38|2410.72|2403.02|37
1652204530000|2022-05-10 17:42:10|2411.07|2403.37|2412.1|2404.4|2412.27|2404.57|2410.74|2403.04|37
1652204540000|2022-05-10 17:42:20|2411.89|2404.19|2410.48|2402.78|2412.16|2404.46|2410.37|2402.67|38
1652204550000|2022-05-10 17:42:30|2410.5|2402.8|2410.87|2403.17|2410.98|2403.28|2410.5|2402.8|35
1652204560000|2022-05-10 17:42:40|2410.66|2402.96|2412.51|2404.81|2413.24|2405.54|2410.58|2402.88|37
1652204570000|2022-05-10 17:42:50|2412.84|2405.14|2411.94|2404.24|2413.11|2405.41|2411.79|2404.09|34
1652204580000|2022-05-10 17:43:00|2411.93|2404.23|2412.85|2405.15|2412.92|2405.22|2411.93|2404.23|31
1652204590000|2022-05-10 17:43:10|2412.83|2405.13|2411.32|2403.62|2412.91|2405.21|2410.93|2403.23|35
1652204600000|2022-05-10 17:43:20|2411.3|2403.6|2411.08|2403.38|2411.37|2403.67|2410.62|2402.92|35
1652204610000|2022-05-10 17:43:30|2410.73|2403.03|2408.29|2400.59|2410.73|2403.03|2407.73|2400.03|35
1652204620000|2022-05-10 17:43:40|2408.57|2400.87|2407.87|2400.17|2408.57|2400.87|2406.4|2398.7|37
1652204630000|2022-05-10 17:43:50|2408.06|2400.36|2409.71|2402.01|2409.97|2402.27|2408.06|2400.36|35
1652204640000|2022-05-10 17:44:00|2409.72|2402.02|2409.39|2401.69|2410.03|2402.33|2409.39|2401.69|32
1652204650000|2022-05-10 17:44:10|2408.5|2400.8|2407.16|2399.46|2409.66|2401.96|2406.41|2398.71|34
1652204660000|2022-05-10 17:44:20|2407.35|2399.65|2408.1|2400.4|2408.49|2400.79|2407.03|2399.33|40
1652204670000|2022-05-10 17:44:30|2408.47|2400.77|2406.44|2398.74|2408.54|2400.84|2406.44|2398.74|31
1652204680000|2022-05-10 17:44:40|2406.49|2398.79|2407.13|2399.43|2407.92|2400.22|2406.09|2398.39|36
1652204690000|2022-05-10 17:44:50|2407.1|2399.4|2408.45|2400.75|2408.57|2400.87|2406.57|2398.87|33
1652204700000|2022-05-10 17:45:00|2408.47|2400.77|2408.35|2400.65|2408.72|2401.02|2408.09|2400.39|34
1652204710000|2022-05-10 17:45:10|2408.7|2401|2408.73|2401.03|2408.91|2401.21|2408.14|2400.44|39
1652204720000|2022-05-10 17:45:20|2408.72|2401.02|2407.32|2399.62|2408.72|2401.02|2406.82|2399.12|34
1652204730000|2022-05-10 17:45:30|2406.82|2399.12|2407.45|2399.75|2407.61|2399.91|2406.82|2399.12|37
1652204740000|2022-05-10 17:45:40|2407.66|2399.96|2408.69|2400.99|2409.24|2401.54|2407.44|2399.74|38
1652204750000|2022-05-10 17:45:50|2408.33|2400.63|2406.15|2398.45|2408.68|2400.98|2406.12|2398.42|39
1652204760000|2022-05-10 17:46:00|2406.4|2398.7|2407.73|2400.03|2407.73|2400.03|2406.08|2398.38|36
1652204770000|2022-05-10 17:46:10|2407.19|2399.49|2409.15|2401.45|2409.15|2401.45|2407.19|2399.49|36
1652204780000|2022-05-10 17:46:20|2409.13|2401.43|2407.19|2399.49|2409.13|2401.43|2407.08|2399.38|34
1652204790000|2022-05-10 17:46:30|2407.18|2399.48|2407.35|2399.65|2407.7|2400|2406.98|2399.28|31
1652204800000|2022-05-10 17:46:40|2407.44|2399.74|2407.4|2399.7|2407.52|2399.82|2407.11|2399.41|33
1652204810000|2022-05-10 17:46:50|2407.43|2399.73|2408.05|2400.35|2408.83|2401.13|2407.08|2399.38|32
1652204820000|2022-05-10 17:47:00|2408.58|2400.88|2409.12|2401.42|2409.18|2401.48|2407.9|2400.2|31
1652204830000|2022-05-10 17:47:10|2409.48|2401.78|2410.78|2403.08|2411.01|2403.31|2408.53|2400.83|36
1652204840000|2022-05-10 17:47:20|2411.1|2403.4|2410.58|2402.88|2411.17|2403.47|2409.93|2402.23|36
1652204850000|2022-05-10 17:47:30|2410.64|2402.94|2410.76|2403.06|2411.81|2404.11|2410.53|2402.83|36
1652204860000|2022-05-10 17:47:40|2410.73|2403.03|2411.37|2403.67|2411.37|2403.67|2410.73|2403.03|31
1652204870000|2022-05-10 17:47:50|2411.58|2403.88|2411.23|2403.53|2411.68|2403.98|2410.89|2403.19|35
1652204880000|2022-05-10 17:48:00|2411.26|2403.56|2410.49|2402.79|2411.26|2403.56|2409.71|2402.01|35
1652204890000|2022-05-10 17:48:10|2410.5|2402.8|2409.94|2402.24|2410.78|2403.08|2409.88|2402.18|33
1652204900000|2022-05-10 17:48:20|2409.96|2402.26|2409.64|2401.94|2410.16|2402.46|2409.64|2401.94|22
1652204910000|2022-05-10 17:48:30|2409.55|2401.85|2408.31|2400.61|2409.55|2401.85|2407.5|2399.8|35
1652204920000|2022-05-10 17:48:40|2408.3|2400.6|2407.51|2399.81|2409|2401.3|2407.44|2399.74|31
1652204930000|2022-05-10 17:48:50|2407.72|2400.02|2408.43|2400.73|2409.07|2401.37|2407.72|2400.02|32
1652204940000|2022-05-10 17:49:00|2408.68|2400.98|2409.71|2402.01|2410.75|2403.05|2407.11|2399.41|40
1652204950000|2022-05-10 17:49:10|2409.72|2402.02|2409.48|2401.78|2410.23|2402.53|2409.37|2401.67|37
1652204960000|2022-05-10 17:49:20|2409.39|2401.69|2409.07|2401.37|2409.71|2402.01|2409.05|2401.35|27
1652204970000|2022-05-10 17:49:30|2409.12|2401.42|2409.09|2401.39|2409.51|2401.81|2409.09|2401.39|28
1652204980000|2022-05-10 17:49:40|2409.12|2401.42|2409.73|2402.03|2409.89|2402.19|2409.11|2401.41|22
1652204990000|2022-05-10 17:49:50|2409.72|2402.02|2411.15|2403.45|2411.15|2403.45|2409.27|2401.57|27
1652205000000|2022-05-10 17:50:00|2411.61|2403.91|2409.62|2401.92|2411.77|2404.07|2409.62|2401.92|38
1652205010000|2022-05-10 17:50:10|2409.66|2401.96|2408.55|2400.85|2409.7|2402|2408.55|2400.85|30
1652205020000|2022-05-10 17:50:20|2408.29|2400.59|2407.48|2399.78|2408.53|2400.83|2407.21|2399.51|37
1652205030000|2022-05-10 17:50:30|2407.35|2399.65|2407.3|2399.6|2407.58|2399.88|2407.1|2399.4|34
1652205040000|2022-05-10 17:50:40|2407.31|2399.61|2407.52|2399.82|2407.52|2399.82|2406.78|2399.08|34
1652205050000|2022-05-10 17:50:50|2407.5|2399.8|2407.26|2399.56|2408.63|2400.93|2407.15|2399.45|37
1652205060000|2022-05-10 17:51:00|2407.28|2399.58|2409.8|2402.1|2409.8|2402.1|2407.17|2399.47|35
1652205070000|2022-05-10 17:51:10|2409.79|2402.09|2407.2|2399.5|2409.79|2402.09|2407.2|2399.5|36
1652205080000|2022-05-10 17:51:20|2407.18|2399.48|2406.11|2398.41|2407.45|2399.75|2406.01|2398.31|34
1652205090000|2022-05-10 17:51:30|2406.2|2398.5|2405.94|2398.24|2406.89|2399.19|2405.94|2398.24|37
1652205100000|2022-05-10 17:51:40|2405.9|2398.2|2405.64|2397.94|2405.95|2398.25|2405.46|2397.76|27
1652205110000|2022-05-10 17:51:50|2405.63|2397.93|2404.87|2397.17|2405.63|2397.93|2404.74|2397.04|31
1652205120000|2022-05-10 17:52:00|2404.93|2397.23|2403.61|2395.91|2404.93|2397.23|2403.44|2395.74|35
1652205130000|2022-05-10 17:52:10|2403.51|2395.81|2403.81|2396.11|2404.37|2396.67|2403.51|2395.81|36
1652205140000|2022-05-10 17:52:20|2403.8|2396.1|2403.26|2395.56|2404.69|2396.99|2403.26|2395.56|30
1652205150000|2022-05-10 17:52:30|2402.02|2394.32|2401.24|2393.54|2402.02|2394.32|2401.1|2393.4|38
1652205160000|2022-05-10 17:52:40|2401.1|2393.4|2399.66|2391.96|2401.15|2393.45|2399.43|2391.73|38
1652205170000|2022-05-10 17:52:50|2399.62|2391.92|2400.81|2393.11|2400.81|2393.11|2399.4|2391.7|35
1652205180000|2022-05-10 17:53:00|2401.89|2394.19|2403.33|2395.63|2403.4|2395.7|2401.89|2394.19|35
1652205190000|2022-05-10 17:53:10|2403.28|2395.58|2406.38|2398.68|2406.57|2398.87|2403.28|2395.58|37
1652205200000|2022-05-10 17:53:20|2406.49|2398.79|2406.59|2398.89|2408|2400.3|2406.27|2398.57|34
1652205210000|2022-05-10 17:53:30|2406.5|2398.8|2405.42|2397.72|2406.57|2398.87|2405.14|2397.44|37
1652205220000|2022-05-10 17:53:40|2405.01|2397.31|2403.78|2396.08|2405.74|2398.04|2403.72|2396.02|39
1652205230000|2022-05-10 17:53:50|2403.79|2396.09|2405.47|2397.77|2405.69|2397.99|2403.79|2396.09|34
1652205240000|2022-05-10 17:54:00|2405.5|2397.8|2406.78|2399.08|2407.06|2399.36|2405.46|2397.76|36
1652205250000|2022-05-10 17:54:10|2406.69|2398.99|2405.39|2397.69|2406.72|2399.02|2405.21|2397.51|36
1652205260000|2022-05-10 17:54:20|2405.86|2398.16|2403.93|2396.23|2406.57|2398.87|2403.65|2395.95|37
1652205270000|2022-05-10 17:54:30|2404.08|2396.38|2405.16|2397.46|2405.16|2397.46|2403.59|2395.89|38
1652205280000|2022-05-10 17:54:40|2405.02|2397.32|2405.12|2397.42|2405.21|2397.51|2404.6|2396.9|28
1652205290000|2022-05-10 17:54:50|2405.13|2397.43|2404.04|2396.34|2405.17|2397.47|2404.04|2396.34|29
1652205300000|2022-05-10 17:55:00|2404.05|2396.35|2402.09|2394.39|2405.07|2397.37|2402.09|2394.39|27
1652205310000|2022-05-10 17:55:10|2402.12|2394.42|2401.8|2394.1|2402.74|2395.04|2401.27|2393.57|33
1652205320000|2022-05-10 17:55:20|2401.71|2394.01|2401.02|2393.32|2402.24|2394.54|2400.22|2392.52|34
1652205330000|2022-05-10 17:55:30|2400.99|2393.29|2401.57|2393.87|2402.24|2394.54|2400.91|2393.21|36
1652205340000|2022-05-10 17:55:40|2401.42|2393.72|2401.68|2393.98|2401.74|2394.04|2400.88|2393.18|34
1652205350000|2022-05-10 17:55:50|2401.64|2393.94|2401.87|2394.17|2402.64|2394.94|2400.39|2392.69|37
1652205360000|2022-05-10 17:56:00|2401.82|2394.12|2399.98|2392.28|2402.01|2394.31|2399.98|2392.28|33
1652205370000|2022-05-10 17:56:10|2400.26|2392.56|2402.46|2394.76|2402.81|2395.11|2399.93|2392.23|34
1652205380000|2022-05-10 17:56:20|2402.42|2394.72|2402.8|2395.1|2402.8|2395.1|2401.85|2394.15|22
1652205390000|2022-05-10 17:56:30|2402.75|2395.05|2404.04|2396.34|2404.49|2396.79|2402.75|2395.05|31
1652205400000|2022-05-10 17:56:40|2404.1|2396.4|2405.51|2397.81|2405.57|2397.87|2403.75|2396.05|35
1652205410000|2022-05-10 17:56:50|2405.39|2397.69|2405.13|2397.43|2405.59|2397.89|2404.47|2396.77|33
1652205420000|2022-05-10 17:57:00|2404.9|2397.2|2403.34|2395.64|2405.69|2397.99|2403.34|2395.64|36
1652205430000|2022-05-10 17:57:10|2403.33|2395.63|2401.25|2393.55|2403.33|2395.63|2401.16|2393.46|36
1652205440000|2022-05-10 17:57:20|2400.89|2393.19|2402.33|2394.63|2402.47|2394.77|2400.89|2393.19|36
1652205450000|2022-05-10 17:57:30|2402.27|2394.57|2402.13|2394.43|2402.66|2394.96|2401.31|2393.61|32
1652205460000|2022-05-10 17:57:40|2402.09|2394.39|2401.05|2393.35|2402.29|2394.59|2400.88|2393.18|35
1652205470000|2022-05-10 17:57:50|2401.04|2393.34|2398.89|2391.19|2401.05|2393.35|2398.89|2391.19|35
1652205480000|2022-05-10 17:58:00|2398.81|2391.11|2400.36|2392.66|2400.47|2392.77|2398.17|2390.47|36
1652205490000|2022-05-10 17:58:10|2400.47|2392.77|2400.67|2392.97|2401.4|2393.7|2399.99|2392.29|34
1652205500000|2022-05-10 17:58:20|2400.66|2392.96|2400.24|2392.54|2401.74|2394.04|2400.24|2392.54|30
1652205510000|2022-05-10 17:58:30|2400.35|2392.65|2400.85|2393.15|2401.04|2393.34|2400.23|2392.53|20
1652205520000|2022-05-10 17:58:40|2400.98|2393.28|2401.32|2393.62|2401.68|2393.98|2400.98|2393.28|25
1652205530000|2022-05-10 17:58:50|2401.53|2393.83|2402.84|2395.14|2403.1|2395.4|2401.39|2393.69|35
1652205540000|2022-05-10 17:59:00|2402.83|2395.13|2401.69|2393.99|2403|2395.3|2401.69|2393.99|34
1652205550000|2022-05-10 17:59:10|2401.63|2393.93|2400.2|2392.5|2401.88|2394.18|2399.93|2392.23|28
1652205560000|2022-05-10 17:59:20|2400.22|2392.52|2401.42|2393.72|2401.74|2394.04|2400.2|2392.5|29
1652205570000|2022-05-10 17:59:30|2401.35|2393.65|2402.05|2394.35|2402.42|2394.72|2401.29|2393.59|35
1652205580000|2022-05-10 17:59:40|2401.99|2394.29|2402.96|2395.26|2403.3|2395.6|2401.93|2394.23|32
1652205590000|2022-05-10 17:59:50|2403.39|2395.69|2404.17|2396.47|2404.24|2396.54|2402.83|2395.13|34
1652205600000|2022-05-10 18:00:00|2404.07|2396.37|2402.37|2394.67|2404.93|2397.23|2402.37|2394.67|36
1652205610000|2022-05-10 18:00:10|2402.29|2394.59|2401.13|2393.43|2403.45|2395.75|2401.13|2393.43|35
1652205620000|2022-05-10 18:00:20|2401.04|2393.34|2399.12|2391.42|2401.14|2393.44|2398.51|2390.81|38
1652205630000|2022-05-10 18:00:30|2398.95|2391.25|2403.06|2395.36|2403.23|2395.53|2398.93|2391.23|37
1652205640000|2022-05-10 18:00:40|2403.13|2395.43|2404.29|2396.59|2404.37|2396.67|2403.13|2395.43|39
1652205650000|2022-05-10 18:00:50|2404.3|2396.6|2402.59|2394.89|2404.72|2397.02|2401.55|2393.85|35
1652205660000|2022-05-10 18:01:00|2402.23|2394.53|2398.79|2391.09|2402.59|2394.89|2398.79|2391.09|38
1652205670000|2022-05-10 18:01:10|2398.75|2391.05|2399.55|2391.85|2399.55|2391.85|2398.28|2390.58|34
1652205680000|2022-05-10 18:01:20|2399.65|2391.95|2398.75|2391.05|2400.7|2393|2398.42|2390.72|37
1652205690000|2022-05-10 18:01:30|2398.84|2391.14|2397.32|2389.62|2399.2|2391.5|2396.87|2389.17|34
1652205700000|2022-05-10 18:01:40|2397.33|2389.63|2397.01|2389.31|2397.33|2389.63|2396.4|2388.7|33
1652205710000|2022-05-10 18:01:50|2397.03|2389.33|2395.17|2387.47|2397.62|2389.92|2395.16|2387.46|34
1652205720000|2022-05-10 18:02:00|2395.18|2387.48|2395.23|2387.53|2395.23|2387.53|2394.56|2386.86|35
1652205730000|2022-05-10 18:02:10|2395.1|2387.4|2394.58|2386.88|2395.16|2387.46|2394.5|2386.8|28
1652205740000|2022-05-10 18:02:20|2394.43|2386.73|2394.18|2386.48|2394.47|2386.77|2393.63|2385.93|26
1652205750000|2022-05-10 18:02:30|2394.02|2386.32|2394.56|2386.86|2394.84|2387.14|2394.02|2386.32|35
1652205760000|2022-05-10 18:02:40|2394.09|2386.39|2395.32|2387.62|2395.32|2387.62|2393.71|2386.01|31
1652205770000|2022-05-10 18:02:50|2395.27|2387.57|2395.13|2387.43|2395.74|2388.04|2394.6|2386.9|36
1652205780000|2022-05-10 18:03:00|2395.12|2387.42|2394.2|2386.5|2395.12|2387.42|2393.45|2385.75|32
1652205790000|2022-05-10 18:03:10|2394.18|2386.48|2395.52|2387.82|2395.71|2388.01|2393.79|2386.09|35
1652205800000|2022-05-10 18:03:20|2395.43|2387.73|2393.89|2386.19|2395.5|2387.8|2393.54|2385.84|33
1652205810000|2022-05-10 18:03:30|2393.35|2385.65|2391.81|2384.11|2393.35|2385.65|2390.88|2383.18|22
1652205820000|2022-05-10 18:03:40|2391.87|2384.17|2391.32|2383.62|2391.97|2384.27|2391.31|2383.61|25
1652205830000|2022-05-10 18:03:50|2391.42|2383.72|2393.13|2385.43|2393.65|2385.95|2391.29|2383.59|32
1652205840000|2022-05-10 18:04:00|2393.12|2385.42|2391.46|2383.76|2393.12|2385.42|2391.24|2383.54|30
1652205850000|2022-05-10 18:04:10|2391.45|2383.75|2390.98|2383.28|2392|2384.3|2390.92|2383.22|31
1652205860000|2022-05-10 18:04:20|2390.91|2383.21|2390.19|2382.49|2391.01|2383.31|2390.13|2382.43|28
1652205870000|2022-05-10 18:04:30|2390.4|2382.7|2390.37|2382.67|2390.46|2382.76|2389.13|2381.43|32
1652205880000|2022-05-10 18:04:40|2389.73|2382.03|2390.38|2382.68|2390.45|2382.75|2388.96|2381.26|32
1652205890000|2022-05-10 18:04:50|2390.45|2382.75|2387.42|2379.72|2390.89|2383.19|2387.27|2379.57|40
1652205900000|2022-05-10 18:05:00|2387.3|2379.6|2389.65|2381.95|2389.65|2381.95|2387.3|2379.6|33
1652205910000|2022-05-10 18:05:10|2389.66|2381.96|2389.47|2381.77|2389.66|2381.96|2388.98|2381.28|31
1652205920000|2022-05-10 18:05:20|2389.52|2381.82|2389.07|2381.37|2389.75|2382.05|2389.07|2381.37|34
1652205930000|2022-05-10 18:05:30|2389.08|2381.38|2388.12|2380.42|2389.23|2381.53|2387.92|2380.22|34
1652205940000|2022-05-10 18:05:40|2388.09|2380.39|2387.46|2379.76|2388.18|2380.48|2387.46|2379.76|16
1652205950000|2022-05-10 18:05:50|2387.3|2379.6|2385.98|2378.28|2387.3|2379.6|2385.98|2378.28|27
1652205960000|2022-05-10 18:06:00|2385.87|2378.17|2385.69|2377.99|2386.5|2378.8|2385.69|2377.99|32
1652205970000|2022-05-10 18:06:10|2386.01|2378.31|2386.45|2378.75|2386.75|2379.05|2385.05|2377.35|35
1652205980000|2022-05-10 18:06:20|2386.47|2378.77|2386.4|2378.7|2387.23|2379.53|2385.99|2378.29|32
1652205990000|2022-05-10 18:06:30|2386.18|2378.48|2383.95|2376.25|2386.31|2378.61|2383.74|2376.04|24
1652206000000|2022-05-10 18:06:40|2384.01|2376.31|2383.51|2375.81|2384.86|2377.16|2383.08|2375.38|36
1652206010000|2022-05-10 18:06:50|2383.5|2375.8|2384.21|2376.51|2384.45|2376.75|2383.5|2375.8|27
1652206020000|2022-05-10 18:07:00|2384.34|2376.64|2383.65|2375.95|2384.75|2377.05|2383.48|2375.78|32
1652206030000|2022-05-10 18:07:10|2383.43|2375.73|2382.89|2375.19|2383.55|2375.85|2382.86|2375.16|23
1652206040000|2022-05-10 18:07:20|2382.83|2375.13|2382.24|2374.54|2383.09|2375.39|2381.57|2373.87|36
1652206050000|2022-05-10 18:07:30|2382.19|2374.49|2381.36|2373.66|2382.2|2374.5|2380.25|2372.55|38
1652206060000|2022-05-10 18:07:40|2381.32|2373.62|2381.14|2373.44|2381.65|2373.95|2380.93|2373.23|32
1652206070000|2022-05-10 18:07:50|2381.11|2373.41|2379.88|2372.18|2381.3|2373.6|2379.57|2371.87|32
1652206080000|2022-05-10 18:08:00|2380.42|2372.72|2380.69|2372.99|2381.34|2373.64|2379.62|2371.92|35
1652206090000|2022-05-10 18:08:10|2380.95|2373.25|2382.64|2374.94|2383.37|2375.67|2380.95|2373.25|35
1652206100000|2022-05-10 18:08:20|2382.5|2374.8|2383.97|2376.27|2384.22|2376.52|2382.44|2374.74|37
1652206110000|2022-05-10 18:08:30|2384.44|2376.74|2384.79|2377.09|2384.94|2377.24|2384.08|2376.38|35
1652206120000|2022-05-10 18:08:40|2384.83|2377.13|2384.2|2376.5|2385.44|2377.74|2384.18|2376.48|36
1652206130000|2022-05-10 18:08:50|2384.19|2376.49|2382.36|2374.66|2384.32|2376.62|2382.3|2374.6|23
1652206140000|2022-05-10 18:09:00|2382.4|2374.7|2382.17|2374.47|2382.99|2375.29|2381.85|2374.15|30
1652206150000|2022-05-10 18:09:10|2382.18|2374.48|2383.42|2375.72|2383.42|2375.72|2381.85|2374.15|33
1652206160000|2022-05-10 18:09:20|2383.4|2375.7|2386.37|2378.67|2386.7|2379|2383.23|2375.53|37
1652206170000|2022-05-10 18:09:30|2386.45|2378.75|2385.58|2377.88|2386.63|2378.93|2384.83|2377.13|30
1652206180000|2022-05-10 18:09:40|2385.77|2378.07|2385.02|2377.32|2386.42|2378.72|2384.82|2377.12|36
1652206190000|2022-05-10 18:09:50|2384.98|2377.28|2383.82|2376.12|2384.98|2377.28|2383.82|2376.12|33
1652206200000|2022-05-10 18:10:00|2383.77|2376.07|2385.37|2377.67|2385.82|2378.12|2382.89|2375.19|39
1652206210000|2022-05-10 18:10:10|2385.36|2377.66|2387.17|2379.47|2387.21|2379.51|2385.01|2377.31|35
1652206220000|2022-05-10 18:10:20|2387.23|2379.53|2385.55|2377.85|2387.44|2379.74|2385.34|2377.64|33
1652206230000|2022-05-10 18:10:30|2385.56|2377.86|2385.69|2377.99|2386|2378.3|2385.25|2377.55|34
1652206240000|2022-05-10 18:10:40|2385.75|2378.05|2387.29|2379.59|2387.83|2380.13|2385.75|2378.05|35
1652206250000|2022-05-10 18:10:50|2387.3|2379.6|2387.21|2379.51|2387.46|2379.76|2386.49|2378.79|33
1652206260000|2022-05-10 18:11:00|2387.31|2379.61|2385.07|2377.37|2387.69|2379.99|2384.67|2376.97|32
1652206270000|2022-05-10 18:11:10|2385.11|2377.41|2386.11|2378.41|2386.32|2378.62|2385.11|2377.41|32
1652206280000|2022-05-10 18:11:20|2385.92|2378.22|2387.35|2379.65|2387.35|2379.65|2385.5|2377.8|37
1652206290000|2022-05-10 18:11:30|2387.33|2379.63|2386.06|2378.36|2387.33|2379.63|2386.06|2378.36|30
1652206300000|2022-05-10 18:11:40|2386.05|2378.35|2386.58|2378.88|2388.19|2380.49|2386.05|2378.35|36
1652206310000|2022-05-10 18:11:50|2386.6|2378.9|2387.28|2379.58|2387.89|2380.19|2386.42|2378.72|36
1652206320000|2022-05-10 18:12:00|2387.29|2379.59|2387.99|2380.29|2388.3|2380.6|2387.29|2379.59|29
1652206330000|2022-05-10 18:12:10|2388.25|2380.55|2386.97|2379.27|2388.25|2380.55|2386.93|2379.23|33
1652206340000|2022-05-10 18:12:20|2387.11|2379.41|2387.19|2379.49|2387.19|2379.49|2386.92|2379.22|26
1652206350000|2022-05-10 18:12:30|2387.12|2379.42|2386.44|2378.74|2387.13|2379.43|2385.81|2378.11|31
1652206360000|2022-05-10 18:12:40|2386.45|2378.75|2387.74|2380.04|2387.74|2380.04|2386.45|2378.75|20
1652206370000|2022-05-10 18:12:50|2387.73|2380.03|2385.76|2378.06|2387.73|2380.03|2385.75|2378.05|17
1652206380000|2022-05-10 18:13:00|2385.53|2377.83|2385.44|2377.74|2385.97|2378.27|2385.12|2377.42|35
1652206390000|2022-05-10 18:13:10|2385.49|2377.79|2383.42|2375.72|2385.86|2378.16|2383.33|2375.63|38
1652206400000|2022-05-10 18:13:20|2383.43|2375.73|2383.45|2375.75|2384|2376.3|2383.22|2375.52|31
1652206410000|2022-05-10 18:13:30|2383.38|2375.68|2384|2376.3|2384.53|2376.83|2383.31|2375.61|31
1652206420000|2022-05-10 18:13:40|2383.98|2376.28|2385.37|2377.67|2385.37|2377.67|2383.95|2376.25|27
1652206430000|2022-05-10 18:13:50|2385.65|2377.95|2387.59|2379.89|2387.59|2379.89|2385.65|2377.95|39
1652206440000|2022-05-10 18:14:00|2387.85|2380.15|2390.01|2382.31|2390.57|2382.87|2387.85|2380.15|38
1652206450000|2022-05-10 18:14:10|2389.94|2382.24|2390.98|2383.28|2391.03|2383.33|2389.86|2382.16|34
1652206460000|2022-05-10 18:14:20|2390.89|2383.19|2391.85|2384.15|2392.12|2384.42|2390.89|2383.19|35
1652206470000|2022-05-10 18:14:30|2391.88|2384.18|2392.37|2384.67|2392.53|2384.83|2391.67|2383.97|30
1652206480000|2022-05-10 18:14:40|2392.58|2384.88|2394.33|2386.63|2394.63|2386.93|2392.31|2384.61|38
1652206490000|2022-05-10 18:14:50|2394.27|2386.57|2395.26|2387.56|2396.33|2388.63|2393.68|2385.98|39
1652206500000|2022-05-10 18:15:00|2394.86|2387.16|2392.82|2385.12|2394.86|2387.16|2392.82|2385.12|38
1652206510000|2022-05-10 18:15:10|2392.74|2385.04|2391.18|2383.48|2393.2|2385.5|2391.18|2383.48|34
1652206520000|2022-05-10 18:15:20|2391.2|2383.5|2387.28|2379.58|2391.35|2383.65|2386.34|2378.64|37
1652206530000|2022-05-10 18:15:30|2387.15|2379.45|2384.11|2376.41|2387.31|2379.61|2384.04|2376.34|37
1652206540000|2022-05-10 18:15:40|2383.66|2375.96|2383.59|2375.89|2383.94|2376.24|2383.28|2375.58|37
1652206550000|2022-05-10 18:15:50|2383.61|2375.91|2383.11|2375.41|2384.26|2376.56|2383.11|2375.41|28
1652206560000|2022-05-10 18:16:00|2383.12|2375.42|2381.04|2373.34|2383.44|2375.74|2380.58|2372.88|37
1652206570000|2022-05-10 18:16:10|2381.03|2373.33|2377.61|2369.91|2381.34|2373.64|2377.61|2369.91|35
1652206580000|2022-05-10 18:16:20|2377.7|2370|2376.36|2368.66|2377.97|2370.27|2375.84|2368.14|32
1652206590000|2022-05-10 18:16:30|2376.35|2368.65|2376.29|2368.59|2376.39|2368.69|2374.05|2366.35|40
1652206600000|2022-05-10 18:16:40|2375.85|2368.15|2375|2367.3|2376.52|2368.82|2374.75|2367.05|32
1652206610000|2022-05-10 18:16:50|2374.9|2367.2|2374.88|2367.18|2375|2367.3|2374.16|2366.46|22
1652206620000|2022-05-10 18:17:00|2374.55|2366.85|2372.61|2364.91|2374.56|2366.86|2372.06|2364.36|36
1652206630000|2022-05-10 18:17:10|2372.63|2364.93|2371.98|2364.28|2372.89|2365.19|2371.39|2363.69|34
1652206640000|2022-05-10 18:17:20|2371.89|2364.19|2372.17|2364.47|2372.81|2365.11|2370.56|2362.86|36
1652206650000|2022-05-10 18:17:30|2372.88|2365.18|2372.67|2364.97|2372.88|2365.18|2371.42|2363.72|33
1652206660000|2022-05-10 18:17:40|2372.66|2364.96|2371.62|2363.92|2373.05|2365.35|2370.69|2362.99|38
1652206670000|2022-05-10 18:17:50|2371.71|2364.01|2373.56|2365.86|2373.64|2365.94|2371.64|2363.94|31
1652206680000|2022-05-10 18:18:00|2373.55|2365.85|2374.79|2367.09|2374.99|2367.29|2373.02|2365.32|33
1652206690000|2022-05-10 18:18:10|2374.8|2367.1|2374.33|2366.63|2375.44|2367.74|2374.33|2366.63|31
1652206700000|2022-05-10 18:18:20|2375.16|2367.46|2375.52|2367.82|2376.3|2368.6|2374.87|2367.17|36
1652206710000|2022-05-10 18:18:30|2376.02|2368.32|2377.57|2369.87|2377.57|2369.87|2376.02|2368.32|33
1652206720000|2022-05-10 18:18:40|2377.78|2370.08|2380.28|2372.58|2380.38|2372.68|2377.07|2369.37|38
1652206730000|2022-05-10 18:18:50|2380.31|2372.61|2383.63|2375.93|2383.87|2376.17|2380.15|2372.45|38
1652206740000|2022-05-10 18:19:00|2383.67|2375.97|2384.13|2376.43|2385.52|2377.82|2383.42|2375.72|40
1652206750000|2022-05-10 18:19:10|2384.12|2376.42|2384.51|2376.81|2384.83|2377.13|2382.77|2375.07|38
1652206760000|2022-05-10 18:19:20|2384.34|2376.64|2385.8|2378.1|2385.82|2378.12|2382.2|2374.5|35
1652206770000|2022-05-10 18:19:30|2386.32|2378.62|2385.09|2377.39|2386.68|2378.98|2385.09|2377.39|36
1652206780000|2022-05-10 18:19:40|2385.08|2377.38|2385.74|2378.04|2386.42|2378.72|2385.02|2377.32|35
1652206790000|2022-05-10 18:19:50|2385.36|2377.66|2385.02|2377.32|2385.39|2377.69|2383.86|2376.16|33
1652206800000|2022-05-10 18:20:00|2385.03|2377.33|2382.66|2374.96|2385.95|2378.25|2382.66|2374.96|40
1652206810000|2022-05-10 18:20:10|2382.36|2374.66|2382.91|2375.21|2383.37|2375.67|2381.91|2374.21|38
1652206820000|2022-05-10 18:20:20|2382.9|2375.2|2382.56|2374.86|2383.34|2375.64|2382.32|2374.62|30
1652206830000|2022-05-10 18:20:30|2382.78|2375.08|2384.53|2376.83|2385.76|2378.06|2382.78|2375.08|37
1652206840000|2022-05-10 18:20:40|2384.59|2376.89|2383.66|2375.96|2385.7|2378|2383.64|2375.94|36
1652206850000|2022-05-10 18:20:50|2383.69|2375.99|2384.33|2376.63|2384.57|2376.87|2383.37|2375.67|32
1652206860000|2022-05-10 18:21:00|2384.37|2376.67|2384.66|2376.96|2385.7|2378|2384.1|2376.4|37
1652206870000|2022-05-10 18:21:10|2384.67|2376.97|2382.92|2375.22|2384.7|2377|2382.92|2375.22|32
1652206880000|2022-05-10 18:21:20|2383.06|2375.36|2386.14|2378.44|2386.14|2378.44|2382.94|2375.24|34
1652206890000|2022-05-10 18:21:30|2385.75|2378.05|2384.3|2376.6|2386.24|2378.54|2383.7|2376|35
1652206900000|2022-05-10 18:21:40|2384.29|2376.59|2383.62|2375.92|2384.75|2377.05|2383.6|2375.9|25
1652206910000|2022-05-10 18:21:50|2383.6|2375.9|2384.7|2377|2385.39|2377.69|2383.6|2375.9|25
1652206920000|2022-05-10 18:22:00|2384.73|2377.03|2386.48|2378.78|2386.54|2378.84|2384.73|2377.03|35
1652206930000|2022-05-10 18:22:10|2386.69|2378.99|2385.51|2377.81|2387.11|2379.41|2385.5|2377.8|34
1652206940000|2022-05-10 18:22:20|2385.5|2377.8|2386.68|2378.98|2386.94|2379.24|2385.5|2377.8|28
1652206950000|2022-05-10 18:22:30|2386.71|2379.01|2386.13|2378.43|2386.98|2379.28|2385.79|2378.09|31
1652206960000|2022-05-10 18:22:40|2386.11|2378.41|2385.82|2378.12|2386.6|2378.9|2385.43|2377.73|35
1652206970000|2022-05-10 18:22:50|2386.19|2378.49|2388.74|2381.04|2388.94|2381.24|2385.58|2377.88|32
1652206980000|2022-05-10 18:23:00|2388.73|2381.03|2387.37|2379.67|2388.73|2381.03|2387.19|2379.49|37
1652206990000|2022-05-10 18:23:10|2387.29|2379.59|2387.15|2379.45|2387.88|2380.18|2387.12|2379.42|34
1652207000000|2022-05-10 18:23:20|2387.05|2379.35|2386.1|2378.4|2387.88|2380.18|2385.76|2378.06|36
1652207010000|2022-05-10 18:23:30|2385.96|2378.26|2386.11|2378.41|2386.37|2378.67|2385.96|2378.26|32
1652207020000|2022-05-10 18:23:40|2386.16|2378.46|2386.12|2378.42|2386.34|2378.64|2385.5|2377.8|35
1652207030000|2022-05-10 18:23:50|2386.15|2378.45|2384.02|2376.32|2386.34|2378.64|2383.63|2375.93|37
1652207040000|2022-05-10 18:24:00|2383.92|2376.22|2383.38|2375.68|2384.42|2376.72|2383.38|2375.68|33
1652207050000|2022-05-10 18:24:10|2383.51|2375.81|2385.35|2377.65|2385.35|2377.65|2382.96|2375.26|39
1652207060000|2022-05-10 18:24:20|2385.54|2377.84|2385.11|2377.41|2386.04|2378.34|2384.94|2377.24|37
1652207070000|2022-05-10 18:24:30|2384.85|2377.15|2385.45|2377.75|2385.46|2377.76|2384.51|2376.81|33
1652207080000|2022-05-10 18:24:40|2385.47|2377.77|2384.8|2377.1|2385.62|2377.92|2384.77|2377.07|32
1652207090000|2022-05-10 18:24:50|2384.64|2376.94|2385.21|2377.51|2386.01|2378.31|2384.5|2376.8|36
1652207100000|2022-05-10 18:25:00|2385.2|2377.5|2382.17|2374.47|2385.9|2378.2|2382.17|2374.47|36
1652207110000|2022-05-10 18:25:10|2381.94|2374.24|2382.42|2374.72|2382.5|2374.8|2381.67|2373.97|28
1652207120000|2022-05-10 18:25:20|2382.35|2374.65|2382.92|2375.22|2382.92|2375.22|2381.83|2374.13|34
1652207130000|2022-05-10 18:25:30|2383.36|2375.66|2384.29|2376.59|2384.43|2376.73|2383.33|2375.63|33
1652207140000|2022-05-10 18:25:40|2384.64|2376.94|2384.05|2376.35|2384.64|2376.94|2383.71|2376.01|27
1652207150000|2022-05-10 18:25:50|2384.01|2376.31|2384.01|2376.31|2384.55|2376.85|2383.79|2376.09|30
1652207160000|2022-05-10 18:26:00|2383.98|2376.28|2381.19|2373.49|2384.55|2376.85|2381.11|2373.41|37
1652207170000|2022-05-10 18:26:10|2381.25|2373.55|2379.87|2372.17|2382.31|2374.61|2379.87|2372.17|33
1652207180000|2022-05-10 18:26:20|2379.6|2371.9|2379.79|2372.09|2380.2|2372.5|2379.01|2371.31|35
1652207190000|2022-05-10 18:26:30|2379.69|2371.99|2379.73|2372.03|2379.92|2372.22|2378.87|2371.17|35
1652207200000|2022-05-10 18:26:40|2379.75|2372.05|2379.21|2371.51|2379.78|2372.08|2379.05|2371.35|31
1652207210000|2022-05-10 18:26:50|2379.05|2371.35|2378.76|2371.06|2379.53|2371.83|2378.4|2370.7|29
1652207220000|2022-05-10 18:27:00|2378.96|2371.26|2378.68|2370.98|2378.96|2371.26|2377.52|2369.82|34
1652207230000|2022-05-10 18:27:10|2378.76|2371.06|2378.19|2370.49|2378.99|2371.29|2377.97|2370.27|30
1652207240000|2022-05-10 18:27:20|2378.05|2370.35|2377.32|2369.62|2378.47|2370.77|2377.32|2369.62|13
1652207250000|2022-05-10 18:27:30|2377.46|2369.76|2377.22|2369.52|2377.94|2370.24|2376.49|2368.79|24
1652207260000|2022-05-10 18:27:40|2377.23|2369.53|2375.83|2368.13|2377.94|2370.24|2375.83|2368.13|24
1652207270000|2022-05-10 18:27:50|2375.82|2368.12|2375.94|2368.24|2376.17|2368.47|2373.24|2365.54|35
1652207280000|2022-05-10 18:28:00|2375.81|2368.11|2379.05|2371.35|2379.16|2371.46|2375.81|2368.11|36
1652207290000|2022-05-10 18:28:10|2379.09|2371.39|2380.17|2372.47|2380.17|2372.47|2378.98|2371.28|31
1652207300000|2022-05-10 18:28:20|2380.45|2372.75|2382.55|2374.85|2382.76|2375.06|2380.45|2372.75|37
1652207310000|2022-05-10 18:28:30|2382.6|2374.9|2383.14|2375.44|2383.52|2375.82|2382.59|2374.89|38
1652207320000|2022-05-10 18:28:40|2383.2|2375.5|2382.15|2374.45|2383.33|2375.63|2382.04|2374.34|34
1652207330000|2022-05-10 18:28:50|2382.16|2374.46|2381.56|2373.86|2382.44|2374.74|2380.66|2372.96|36
1652207340000|2022-05-10 18:29:00|2381.29|2373.59|2379.78|2372.08|2381.32|2373.62|2379.76|2372.06|36
1652207350000|2022-05-10 18:29:10|2379.66|2371.96|2379.72|2372.02|2380.1|2372.4|2379.58|2371.88|29
1652207360000|2022-05-10 18:29:20|2379.44|2371.74|2383.04|2375.34|2383.18|2375.48|2379.28|2371.58|34
1652207370000|2022-05-10 18:29:30|2383.12|2375.42|2383.94|2376.24|2384.29|2376.59|2382.98|2375.28|38
1652207380000|2022-05-10 18:29:40|2383.69|2375.99|2382.57|2374.87|2383.98|2376.28|2382.32|2374.62|28
1652207390000|2022-05-10 18:29:50|2382.55|2374.85|2383.47|2375.77|2384.07|2376.37|2382.55|2374.85|37
1652207400000|2022-05-10 18:30:00|2383.46|2375.76|2381.79|2374.09|2383.96|2376.26|2381.79|2374.09|36
1652207410000|2022-05-10 18:30:10|2381.8|2374.1|2383.79|2376.09|2383.86|2376.16|2381.26|2373.56|34
1652207420000|2022-05-10 18:30:20|2383.88|2376.18|2385.4|2377.7|2385.52|2377.82|2383.88|2376.18|34
1652207430000|2022-05-10 18:30:30|2385.42|2377.72|2388.01|2380.31|2388.14|2380.44|2385.42|2377.72|37
1652207440000|2022-05-10 18:30:40|2387.73|2380.03|2386.95|2379.25|2388.55|2380.85|2386.95|2379.25|38
1652207450000|2022-05-10 18:30:50|2387.27|2379.57|2387.64|2379.94|2387.64|2379.94|2386.28|2378.58|38
1652207460000|2022-05-10 18:31:00|2387.48|2379.78|2384.77|2377.07|2387.69|2379.99|2384.25|2376.55|39
1652207470000|2022-05-10 18:31:10|2384.8|2377.1|2384.78|2377.08|2385.15|2377.45|2384.58|2376.88|37
1652207480000|2022-05-10 18:31:20|2384.8|2377.1|2385.26|2377.56|2385.96|2378.26|2384.8|2377.1|38
1652207490000|2022-05-10 18:31:30|2385.33|2377.63|2383.16|2375.46|2385.33|2377.63|2383.09|2375.39|30
1652207500000|2022-05-10 18:31:40|2382.97|2375.27|2381.92|2374.22|2383.27|2375.57|2381.92|2374.22|34
1652207510000|2022-05-10 18:31:50|2381.95|2374.25|2382.57|2374.87|2382.82|2375.12|2381.74|2374.04|31
1652207520000|2022-05-10 18:32:00|2382.5|2374.8|2381.8|2374.1|2382.68|2374.98|2381.6|2373.9|39
1652207530000|2022-05-10 18:32:10|2381.85|2374.15|2382.83|2375.13|2382.99|2375.29|2381.85|2374.15|34
1652207540000|2022-05-10 18:32:20|2382.89|2375.19|2381.09|2373.39|2382.89|2375.19|2381.09|2373.39|22
1652207550000|2022-05-10 18:32:30|2381.11|2373.41|2381.37|2373.67|2381.42|2373.72|2380.76|2373.06|36
1652207560000|2022-05-10 18:32:40|2381.48|2373.78|2383.82|2376.12|2383.9|2376.2|2381.48|2373.78|37
1652207570000|2022-05-10 18:32:50|2383.8|2376.1|2382.76|2375.06|2383.8|2376.1|2382.46|2374.76|33
1652207580000|2022-05-10 18:33:00|2382.77|2375.07|2384.95|2377.25|2385.45|2377.75|2382.76|2375.06|38
1652207590000|2022-05-10 18:33:10|2384.87|2377.17|2381.68|2373.98|2384.87|2377.17|2381.68|2373.98|38
1652207600000|2022-05-10 18:33:20|2381.8|2374.1|2381.75|2374.05|2382.06|2374.36|2381.64|2373.94|35
1652207610000|2022-05-10 18:33:30|2381.72|2374.02|2381.85|2374.15|2382.15|2374.45|2381.71|2374.01|30
1652207620000|2022-05-10 18:33:40|2381.72|2374.02|2382.79|2375.09|2383.1|2375.4|2381.71|2374.01|35
1652207630000|2022-05-10 18:33:50|2382.83|2375.13|2383.34|2375.64|2383.5|2375.8|2382.78|2375.08|33
1652207640000|2022-05-10 18:34:00|2383.39|2375.69|2381.9|2374.2|2383.44|2375.74|2381.63|2373.93|33
1652207650000|2022-05-10 18:34:10|2381.91|2374.21|2382.46|2374.76|2383.08|2375.38|2381.86|2374.16|31
1652207660000|2022-05-10 18:34:20|2382.35|2374.65|2380.83|2373.13|2382.35|2374.65|2380.76|2373.06|26
1652207670000|2022-05-10 18:34:30|2380.61|2372.91|2380.08|2372.38|2380.61|2372.91|2380.01|2372.31|33
1652207680000|2022-05-10 18:34:40|2380.34|2372.64|2382.12|2374.42|2382.12|2374.42|2380.32|2372.62|34
1652207690000|2022-05-10 18:34:50|2381.7|2374|2384.15|2376.45|2384.32|2376.62|2381.66|2373.96|39
1652207700000|2022-05-10 18:35:00|2384.18|2376.48|2384.41|2376.71|2385.89|2378.19|2383.6|2375.9|38
1652207710000|2022-05-10 18:35:10|2384.51|2376.81|2383.22|2375.52|2384.93|2377.23|2383.2|2375.5|37
1652207720000|2022-05-10 18:35:20|2383.28|2375.58|2385.67|2377.97|2386.21|2378.51|2382.99|2375.29|40
1652207730000|2022-05-10 18:35:30|2385.73|2378.03|2383.35|2375.65|2385.76|2378.06|2383.35|2375.65|34
1652207740000|2022-05-10 18:35:40|2383.26|2375.56|2384.17|2376.47|2384.62|2376.92|2383.11|2375.41|38
1652207750000|2022-05-10 18:35:50|2384.09|2376.39|2386.33|2378.63|2386.33|2378.63|2384.09|2376.39|36
1652207760000|2022-05-10 18:36:00|2386.42|2378.72|2385.66|2377.96|2386.43|2378.73|2385.23|2377.53|38
1652207770000|2022-05-10 18:36:10|2385.84|2378.14|2386.5|2378.8|2386.58|2378.88|2384.95|2377.25|34
1652207780000|2022-05-10 18:36:20|2386.51|2378.81|2386.38|2378.68|2386.68|2378.98|2386.38|2378.68|29
1652207790000|2022-05-10 18:36:30|2386.52|2378.82|2387.76|2380.06|2387.96|2380.26|2386.52|2378.82|34
1652207800000|2022-05-10 18:36:40|2387.6|2379.9|2388.14|2380.44|2388.35|2380.65|2386.89|2379.19|40
1652207810000|2022-05-10 18:36:50|2387.96|2380.26|2389.75|2382.05|2389.75|2382.05|2387.76|2380.06|36
1652207820000|2022-05-10 18:37:00|2389.39|2381.69|2388.39|2380.69|2389.39|2381.69|2387.15|2379.45|36
1652207830000|2022-05-10 18:37:10|2388.41|2380.71|2388.65|2380.95|2388.96|2381.26|2388.38|2380.68|39
1652207840000|2022-05-10 18:37:20|2388.81|2381.11|2388.69|2380.99|2390.63|2382.93|2388.69|2380.99|37
1652207850000|2022-05-10 18:37:30|2388.59|2380.89|2388.96|2381.26|2390.05|2382.35|2388.53|2380.83|37
1652207860000|2022-05-10 18:37:40|2388.53|2380.83|2387.94|2380.24|2388.6|2380.9|2387.58|2379.88|35
1652207870000|2022-05-10 18:37:50|2387.72|2380.02|2385.36|2377.66|2387.79|2380.09|2385.27|2377.57|36
1652207880000|2022-05-10 18:38:00|2385.08|2377.38|2384.81|2377.11|2385.49|2377.79|2384.19|2376.49|40
1652207890000|2022-05-10 18:38:10|2384.8|2377.1|2388.11|2380.41|2388.11|2380.41|2384.8|2377.1|36
1652207900000|2022-05-10 18:38:20|2388.12|2380.42|2387.45|2379.75|2388.12|2380.42|2386.69|2378.99|39
1652207910000|2022-05-10 18:38:30|2387.43|2379.73|2388.3|2380.6|2388.3|2380.6|2387.42|2379.72|36
1652207920000|2022-05-10 18:38:40|2388.34|2380.64|2387.94|2380.24|2388.34|2380.64|2387.9|2380.2|34
1652207930000|2022-05-10 18:38:50|2387.66|2379.96|2385.21|2377.51|2387.66|2379.96|2385.18|2377.48|36
1652207940000|2022-05-10 18:39:00|2385.15|2377.45|2386.09|2378.39|2386.72|2379.02|2385.11|2377.41|37
1652207950000|2022-05-10 18:39:10|2386.63|2378.93|2385.89|2378.19|2386.63|2378.93|2385.81|2378.11|38
1652207960000|2022-05-10 18:39:20|2385.87|2378.17|2386.33|2378.63|2386.41|2378.71|2385.75|2378.05|33
1652207970000|2022-05-10 18:39:30|2386.21|2378.51|2386.72|2379.02|2386.86|2379.16|2385.88|2378.18|39
1652207980000|2022-05-10 18:39:40|2386.53|2378.83|2386.09|2378.39|2386.75|2379.05|2385.85|2378.15|34
1652207990000|2022-05-10 18:39:50|2386.13|2378.43|2386.39|2378.69|2386.81|2379.11|2386.02|2378.32|34
1652208000000|2022-05-10 18:40:00|2386.4|2378.7|2382.54|2374.84|2386.47|2378.77|2382.28|2374.58|38
1652208010000|2022-05-10 18:40:10|2382.18|2374.48|2379.98|2372.28|2382.18|2374.48|2379.87|2372.17|38
1652208020000|2022-05-10 18:40:20|2380.08|2372.38|2378.47|2370.77|2380.08|2372.38|2378.28|2370.58|38
1652208030000|2022-05-10 18:40:30|2378.24|2370.54|2378.98|2371.28|2379.47|2371.77|2378.24|2370.54|33
1652208040000|2022-05-10 18:40:40|2379.05|2371.35|2379.62|2371.92|2379.8|2372.1|2378.93|2371.23|37
1652208050000|2022-05-10 18:40:50|2379.83|2372.13|2382.37|2374.67|2382.63|2374.93|2379.83|2372.13|36
1652208060000|2022-05-10 18:41:00|2382.36|2374.66|2382.83|2375.13|2383.13|2375.43|2382.09|2374.39|35
1652208070000|2022-05-10 18:41:10|2382.9|2375.2|2384.01|2376.31|2384.99|2377.29|2382.9|2375.2|36
1652208080000|2022-05-10 18:41:20|2383.79|2376.09|2385.82|2378.12|2385.86|2378.16|2383.37|2375.67|32
1652208090000|2022-05-10 18:41:30|2385.87|2378.17|2388.02|2380.32|2388.09|2380.39|2385.85|2378.15|39
1652208100000|2022-05-10 18:41:40|2388.04|2380.34|2389.02|2381.32|2390.3|2382.6|2388.04|2380.34|36
1652208110000|2022-05-10 18:41:50|2389.01|2381.31|2389.42|2381.72|2390.6|2382.9|2389.01|2381.31|35
1652208120000|2022-05-10 18:42:00|2389.39|2381.69|2393.18|2385.48|2393.18|2385.48|2389.39|2381.69|36
1652208130000|2022-05-10 18:42:10|2393.22|2385.52|2393.85|2386.15|2394.25|2386.55|2391.85|2384.15|36
1652208140000|2022-05-10 18:42:20|2393.73|2386.03|2393.72|2386.02|2394.27|2386.57|2393.15|2385.45|36
1652208150000|2022-05-10 18:42:30|2393.63|2385.93|2392.18|2384.48|2393.63|2385.93|2391.78|2384.08|36
1652208160000|2022-05-10 18:42:40|2392.22|2384.52|2393.87|2386.17|2393.87|2386.17|2392.2|2384.5|34
1652208170000|2022-05-10 18:42:50|2393.86|2386.16|2394.33|2386.63|2395.73|2388.03|2393.86|2386.16|36
1652208180000|2022-05-10 18:43:00|2394.28|2386.58|2396.25|2388.55|2396.25|2388.55|2394.28|2386.58|38
1652208190000|2022-05-10 18:43:10|2395.75|2388.05|2395.84|2388.14|2396.79|2389.09|2395.66|2387.96|35
1652208200000|2022-05-10 18:43:20|2395.73|2388.03|2395.15|2387.45|2395.73|2388.03|2394.45|2386.75|36
1652208210000|2022-05-10 18:43:30|2395.49|2387.79|2396.1|2388.4|2396.1|2388.4|2394.92|2387.22|36
1652208220000|2022-05-10 18:43:40|2396.14|2388.44|2395.5|2387.8|2396.17|2388.47|2395.5|2387.8|27
1652208230000|2022-05-10 18:43:50|2395.56|2387.86|2395.77|2388.07|2396.02|2388.32|2395.23|2387.53|33
1652208240000|2022-05-10 18:44:00|2395.78|2388.08|2395.19|2387.49|2396.2|2388.5|2394.99|2387.29|35
1652208250000|2022-05-10 18:44:10|2395.16|2387.46|2395.18|2387.48|2395.73|2388.03|2394.7|2387|32
1652208260000|2022-05-10 18:44:20|2395.19|2387.49|2396.63|2388.93|2396.79|2389.09|2394.94|2387.24|34
1652208270000|2022-05-10 18:44:30|2396.72|2389.02|2395.67|2387.97|2396.75|2389.05|2395.36|2387.66|36
1652208280000|2022-05-10 18:44:40|2395.58|2387.88|2395.58|2387.88|2396.78|2389.08|2395.57|2387.87|34
1652208290000|2022-05-10 18:44:50|2395.7|2388|2395.28|2387.58|2395.73|2388.03|2395.28|2387.58|36
1652208300000|2022-05-10 18:45:00|2395.22|2387.52|2393.68|2385.98|2395.41|2387.71|2393.54|2385.84|32
1652208310000|2022-05-10 18:45:10|2393.76|2386.06|2391.88|2384.18|2393.76|2386.06|2391.43|2383.73|34
1652208320000|2022-05-10 18:45:20|2391.69|2383.99|2392|2384.3|2392.24|2384.54|2391.58|2383.88|35
1652208330000|2022-05-10 18:45:30|2391.99|2384.29|2390.28|2382.58|2391.99|2384.29|2389.94|2382.24|34
1652208340000|2022-05-10 18:45:40|2390.3|2382.6|2387.96|2380.26|2390.43|2382.73|2387.29|2379.59|29
1652208350000|2022-05-10 18:45:50|2387.65|2379.95|2390.76|2383.06|2390.76|2383.06|2387.65|2379.95|35
1652208360000|2022-05-10 18:46:00|2390.74|2383.04|2388.91|2381.21|2390.74|2383.04|2388.6|2380.9|33
1652208370000|2022-05-10 18:46:10|2388.83|2381.13|2388.05|2380.35|2388.86|2381.16|2388.05|2380.35|31
1652208380000|2022-05-10 18:46:20|2387.98|2380.28|2385.02|2377.32|2388.88|2381.18|2384.16|2376.46|37
1652208390000|2022-05-10 18:46:30|2384.88|2377.18|2384.79|2377.09|2385.02|2377.32|2384.31|2376.61|33
1652208400000|2022-05-10 18:46:40|2384.7|2377|2385.74|2378.04|2385.74|2378.04|2384.59|2376.89|32
1652208410000|2022-05-10 18:46:50|2385.95|2378.25|2386.39|2378.69|2387.57|2379.87|2385.95|2378.25|37
1652208420000|2022-05-10 18:47:00|2386.25|2378.55|2384.06|2376.36|2386.25|2378.55|2383.08|2375.38|36
1652208430000|2022-05-10 18:47:10|2384.02|2376.32|2383.94|2376.24|2384.52|2376.82|2383.44|2375.74|37
1652208440000|2022-05-10 18:47:20|2383.93|2376.23|2383.2|2375.5|2383.93|2376.23|2381.33|2373.63|38
1652208450000|2022-05-10 18:47:30|2382.96|2375.26|2382.81|2375.11|2383.29|2375.59|2382.7|2375|33
1652208460000|2022-05-10 18:47:40|2382.95|2375.25|2383.33|2375.63|2384.01|2376.31|2382.95|2375.25|35
1652208470000|2022-05-10 18:47:50|2382.9|2375.2|2382.39|2374.69|2383.37|2375.67|2382|2374.3|33
1652208480000|2022-05-10 18:48:00|2381.94|2374.24|2382.52|2374.82|2382.71|2375.01|2381.28|2373.58|33
1652208490000|2022-05-10 18:48:10|2382.48|2374.78|2383.58|2375.88|2383.99|2376.29|2382.48|2374.78|34
1652208500000|2022-05-10 18:48:20|2383.56|2375.86|2383.55|2375.85|2383.56|2375.86|2382.82|2375.12|29
1652208510000|2022-05-10 18:48:30|2383.59|2375.89|2385.47|2377.77|2385.47|2377.77|2383.59|2375.89|36
1652208520000|2022-05-10 18:48:40|2385.48|2377.78|2386.22|2378.52|2386.8|2379.1|2385.46|2377.76|34
1652208530000|2022-05-10 18:48:50|2386.23|2378.53|2386.32|2378.62|2386.46|2378.76|2385.84|2378.14|31
1652208540000|2022-05-10 18:49:00|2386.31|2378.61|2387.96|2380.26|2388.12|2380.42|2385.91|2378.21|37
1652208550000|2022-05-10 18:49:10|2387.98|2380.28|2387.47|2379.77|2388.3|2380.6|2387.42|2379.72|36
1652208560000|2022-05-10 18:49:20|2387.48|2379.78|2387.2|2379.5|2388.39|2380.69|2387.2|2379.5|29
1652208570000|2022-05-10 18:49:30|2387.26|2379.56|2386.01|2378.31|2387.26|2379.56|2385.77|2378.07|29
1652208580000|2022-05-10 18:49:40|2386.03|2378.33|2387.25|2379.55|2387.26|2379.56|2385.78|2378.08|27
1652208590000|2022-05-10 18:49:50|2387.24|2379.54|2388.5|2380.8|2388.58|2380.88|2387.02|2379.32|34
1652208600000|2022-05-10 18:50:00|2388.45|2380.75|2388.25|2380.55|2388.47|2380.77|2387.05|2379.35|34
1652208610000|2022-05-10 18:50:10|2388.58|2380.88|2391.1|2383.4|2391.69|2383.99|2388.58|2380.88|35
1652208620000|2022-05-10 18:50:20|2391.01|2383.31|2391.23|2383.53|2391.23|2383.53|2390.23|2382.53|32
1652208630000|2022-05-10 18:50:30|2391.37|2383.67|2392.28|2384.58|2393.09|2385.39|2391.36|2383.66|38
1652208640000|2022-05-10 18:50:40|2392.11|2384.41|2390.81|2383.11|2392.18|2384.48|2390.81|2383.11|35
1652208650000|2022-05-10 18:50:50|2390.79|2383.09|2390.35|2382.65|2390.93|2383.23|2389.91|2382.21|31
1652208660000|2022-05-10 18:51:00|2390.09|2382.39|2390.03|2382.33|2390.7|2383|2389.66|2381.96|35
1652208670000|2022-05-10 18:51:10|2389.95|2382.25|2386.49|2378.79|2389.95|2382.25|2386.06|2378.36|34
1652208680000|2022-05-10 18:51:20|2386.06|2378.36|2384.58|2376.88|2387.06|2379.36|2384.22|2376.52|33
1652208690000|2022-05-10 18:51:30|2384.59|2376.89|2384.03|2376.33|2384.83|2377.13|2384.02|2376.32|35
1652208700000|2022-05-10 18:51:40|2384.16|2376.46|2385.38|2377.68|2385.39|2377.69|2384.16|2376.46|33
1652208710000|2022-05-10 18:51:50|2385.05|2377.35|2385.13|2377.43|2385.7|2378|2384.79|2377.09|29
1652208720000|2022-05-10 18:52:00|2384.89|2377.19|2387.75|2380.05|2387.75|2380.05|2384.72|2377.02|37
1652208730000|2022-05-10 18:52:10|2387.91|2380.21|2389.76|2382.06|2389.76|2382.06|2387.91|2380.21|35
1652208740000|2022-05-10 18:52:20|2389.77|2382.07|2389.99|2382.29|2390.17|2382.47|2388.73|2381.03|30
1652208750000|2022-05-10 18:52:30|2389.62|2381.92|2389|2381.3|2390.08|2382.38|2388.67|2380.97|34
1652208760000|2022-05-10 18:52:40|2389.01|2381.31|2388.65|2380.95|2389.59|2381.89|2388.59|2380.89|31
1652208770000|2022-05-10 18:52:50|2388.73|2381.03|2390.45|2382.75|2391.28|2383.58|2388.58|2380.88|34
1652208780000|2022-05-10 18:53:00|2390.43|2382.73|2388.26|2380.56|2390.76|2383.06|2387.86|2380.16|33
1652208790000|2022-05-10 18:53:10|2388.28|2380.58|2386.59|2378.89|2388.96|2381.26|2386.36|2378.66|38
1652208800000|2022-05-10 18:53:20|2386.58|2378.88|2387.17|2379.47|2387.56|2379.86|2386.54|2378.84|34
1652208810000|2022-05-10 18:53:30|2387.01|2379.31|2387.42|2379.72|2387.42|2379.72|2386.53|2378.83|23
1652208820000|2022-05-10 18:53:40|2387.43|2379.73|2387.8|2380.1|2388.1|2380.4|2387.43|2379.73|27
1652208830000|2022-05-10 18:53:50|2387.78|2380.08|2387.19|2379.49|2387.78|2380.08|2387|2379.3|18
1652208840000|2022-05-10 18:54:00|2387.21|2379.51|2387.44|2379.74|2388.16|2380.46|2387.06|2379.36|31
1652208850000|2022-05-10 18:54:10|2387.29|2379.59|2389.91|2382.21|2389.95|2382.25|2387.29|2379.59|30
1652208860000|2022-05-10 18:54:20|2389.88|2382.18|2388.83|2381.13|2389.88|2382.18|2388.28|2380.58|33
1652208870000|2022-05-10 18:54:30|2389|2381.3|2386.54|2378.84|2389|2381.3|2386.4|2378.7|32
1652208880000|2022-05-10 18:54:40|2386.48|2378.78|2386.87|2379.17|2386.87|2379.17|2386.4|2378.7|35
1652208890000|2022-05-10 18:54:50|2386.76|2379.06|2386.37|2378.67|2386.96|2379.26|2386.28|2378.58|33
1652208900000|2022-05-10 18:55:00|2386.31|2378.61|2387.25|2379.55|2387.43|2379.73|2386.31|2378.61|38
1652208910000|2022-05-10 18:55:10|2387.46|2379.76|2386.58|2378.88|2387.82|2380.12|2386.52|2378.82|25
1652208920000|2022-05-10 18:55:20|2386.51|2378.81|2385.14|2377.44|2386.52|2378.82|2385.14|2377.44|34
1652208930000|2022-05-10 18:55:30|2385.68|2377.98|2384.64|2376.94|2385.98|2378.28|2384.31|2376.61|31
1652208940000|2022-05-10 18:55:40|2384.66|2376.96|2383.81|2376.11|2384.86|2377.16|2383.63|2375.93|32
1652208950000|2022-05-10 18:55:50|2383.8|2376.1|2382.44|2374.74|2383.81|2376.11|2381.68|2373.98|33
1652208960000|2022-05-10 18:56:00|2382.79|2375.09|2382.09|2374.39|2382.87|2375.17|2381.68|2373.98|30
1652208970000|2022-05-10 18:56:10|2382.16|2374.46|2380.59|2372.89|2382.63|2374.93|2380.59|2372.89|29
1652208980000|2022-05-10 18:56:20|2380.51|2372.81|2380.27|2372.57|2380.76|2373.06|2379.95|2372.25|29
1652208990000|2022-05-10 18:56:30|2380.31|2372.61|2379.28|2371.58|2380.83|2373.13|2379.01|2371.31|32
1652209000000|2022-05-10 18:56:40|2379.26|2371.56|2379.43|2371.73|2379.72|2372.02|2378.6|2370.9|30
1652209010000|2022-05-10 18:56:50|2379.42|2371.72|2379.24|2371.54|2379.76|2372.06|2378.98|2371.28|24
1652209020000|2022-05-10 18:57:00|2379.04|2371.34|2382.37|2374.67|2382.37|2374.67|2379.04|2371.34|37
1652209030000|2022-05-10 18:57:10|2382.38|2374.68|2381.32|2373.62|2382.45|2374.75|2381.3|2373.6|34
1652209040000|2022-05-10 18:57:20|2381.34|2373.64|2382.87|2375.17|2382.96|2375.26|2380.95|2373.25|32
1652209050000|2022-05-10 18:57:30|2382.9|2375.2|2381.97|2374.27|2383.33|2375.63|2381.97|2374.27|36
1652209060000|2022-05-10 18:57:40|2381.95|2374.25|2382.54|2374.84|2382.59|2374.89|2381.89|2374.19|31
1652209070000|2022-05-10 18:57:50|2382.52|2374.82|2382.57|2374.87|2383.27|2375.57|2381.62|2373.92|38
1652209080000|2022-05-10 18:58:00|2382.52|2374.82|2384.64|2376.94|2385.53|2377.83|2382.52|2374.82|37
1652209090000|2022-05-10 18:58:10|2384.5|2376.8|2385.14|2377.44|2385.68|2377.98|2384.4|2376.7|31
1652209100000|2022-05-10 18:58:20|2385.03|2377.33|2384.56|2376.86|2385.1|2377.4|2384.55|2376.85|32
1652209110000|2022-05-10 18:58:30|2384.15|2376.45|2383.55|2375.85|2384.33|2376.63|2383.55|2375.85|32
1652209120000|2022-05-10 18:58:40|2383.53|2375.83|2383.73|2376.03|2384.13|2376.43|2383.17|2375.47|34
1652209130000|2022-05-10 18:58:50|2383.74|2376.04|2383.79|2376.09|2384.42|2376.72|2383.56|2375.86|36
1652209140000|2022-05-10 18:59:00|2383.76|2376.06|2381.97|2374.27|2383.78|2376.08|2381.56|2373.86|32
1652209150000|2022-05-10 18:59:10|2381.98|2374.28|2380.8|2373.1|2381.99|2374.29|2380.65|2372.95|28
1652209160000|2022-05-10 18:59:20|2380.76|2373.06|2380.88|2373.18|2380.92|2373.22|2380.49|2372.79|28
1652209170000|2022-05-10 18:59:30|2380.79|2373.09|2381.9|2374.2|2382.6|2374.9|2380.79|2373.09|37
1652209180000|2022-05-10 18:59:40|2381.88|2374.18|2381.47|2373.77|2381.96|2374.26|2381.4|2373.7|23
1652209190000|2022-05-10 18:59:50|2381.45|2373.75|2381.32|2373.62|2381.45|2373.75|2381.01|2373.31|23
1652209200000|2022-05-10 19:00:00|2381.42|2373.72|2380.81|2373.11|2384.6|2376.9|2380.59|2372.89|36
1652209210000|2022-05-10 19:00:10|2380.8|2373.1|2381.89|2374.19|2382.69|2374.99|2380.68|2372.98|39
1652209220000|2022-05-10 19:00:20|2381.78|2374.08|2383.66|2375.96|2383.68|2375.98|2381.72|2374.02|40
1652209230000|2022-05-10 19:00:30|2382.95|2375.25|2385.04|2377.34|2385.16|2377.46|2382.82|2375.12|40
1652209240000|2022-05-10 19:00:40|2384.73|2377.03|2384.69|2376.99|2385.33|2377.63|2384|2376.3|37
1652209250000|2022-05-10 19:00:50|2384.27|2376.57|2383.83|2376.13|2384.8|2377.1|2383.34|2375.64|34
1652209260000|2022-05-10 19:01:00|2383.27|2375.57|2384.1|2376.4|2384.34|2376.64|2383.01|2375.31|33
1652209270000|2022-05-10 19:01:10|2383.98|2376.28|2384.78|2377.08|2384.78|2377.08|2383.06|2375.36|35
1652209280000|2022-05-10 19:01:20|2384.86|2377.16|2385.59|2377.89|2386.18|2378.48|2384.82|2377.12|37
1652209290000|2022-05-10 19:01:30|2385.61|2377.91|2385.84|2378.14|2386.58|2378.88|2385.61|2377.91|36
1652209300000|2022-05-10 19:01:40|2385.85|2378.15|2386.75|2379.05|2386.96|2379.26|2385.85|2378.15|32
1652209310000|2022-05-10 19:01:50|2386.74|2379.04|2387.41|2379.71|2387.87|2380.17|2386.67|2378.97|36
1652209320000|2022-05-10 19:02:00|2387.19|2379.49|2386.14|2378.44|2387.47|2379.77|2385.56|2377.86|37
1652209330000|2022-05-10 19:02:10|2385.9|2378.2|2386.24|2378.54|2386.54|2378.84|2385.9|2378.2|34
1652209340000|2022-05-10 19:02:20|2386.23|2378.53|2386.62|2378.92|2386.76|2379.06|2386.06|2378.36|33
1652209350000|2022-05-10 19:02:30|2386.67|2378.97|2386.35|2378.65|2387.39|2379.69|2386.35|2378.65|30
1652209360000|2022-05-10 19:02:40|2386.53|2378.83|2385.63|2377.93|2386.58|2378.88|2385.53|2377.83|24
1652209370000|2022-05-10 19:02:50|2385.43|2377.73|2383.99|2376.29|2385.88|2378.18|2383.99|2376.29|26
1652209380000|2022-05-10 19:03:00|2384.08|2376.38|2384.44|2376.74|2384.44|2376.74|2382.75|2375.05|37
1652209390000|2022-05-10 19:03:10|2384.45|2376.75|2385.53|2377.83|2385.66|2377.96|2383.56|2375.86|34
1652209400000|2022-05-10 19:03:20|2385.52|2377.82|2385.14|2377.44|2386.02|2378.32|2384.93|2377.23|28
1652209410000|2022-05-10 19:03:30|2384.86|2377.16|2386.75|2379.05|2386.75|2379.05|2384.44|2376.74|33
1652209420000|2022-05-10 19:03:40|2386.73|2379.03|2386.43|2378.73|2386.84|2379.14|2386.43|2378.73|33
1652209430000|2022-05-10 19:03:50|2386.68|2378.98|2385.33|2377.63|2386.69|2378.99|2385.23|2377.53|31
1652209440000|2022-05-10 19:04:00|2385.45|2377.75|2385.85|2378.15|2386.44|2378.74|2385.23|2377.53|29
1652209450000|2022-05-10 19:04:10|2385.94|2378.24|2386.89|2379.19|2386.9|2379.2|2385.64|2377.94|33
1652209460000|2022-05-10 19:04:20|2386.44|2378.74|2385.84|2378.14|2387.1|2379.4|2385.84|2378.14|34
1652209470000|2022-05-10 19:04:30|2385.82|2378.12|2386.52|2378.82|2386.56|2378.86|2385.82|2378.12|27
1652209480000|2022-05-10 19:04:40|2386.53|2378.83|2386.11|2378.41|2386.53|2378.83|2385.39|2377.69|21
1652209490000|2022-05-10 19:04:50|2385.89|2378.19|2386.2|2378.5|2386.42|2378.72|2385.78|2378.08|14
1652209500000|2022-05-10 19:05:00|2386.19|2378.49|2386.36|2378.66|2387.15|2379.45|2386.03|2378.33|33
1652209510000|2022-05-10 19:05:10|2386.33|2378.63|2384.72|2377.02|2386.35|2378.65|2384.72|2377.02|28
1652209520000|2022-05-10 19:05:20|2384.68|2376.98|2382.96|2375.26|2384.68|2376.98|2382.71|2375.01|34
1652209530000|2022-05-10 19:05:30|2382.93|2375.23|2383.31|2375.61|2383.48|2375.78|2382.16|2374.46|28
1652209540000|2022-05-10 19:05:40|2383.29|2375.59|2385.09|2377.39|2385.09|2377.39|2383.28|2375.58|38
1652209550000|2022-05-10 19:05:50|2384.86|2377.16|2386.72|2379.02|2386.73|2379.03|2384.86|2377.16|31
1652209560000|2022-05-10 19:06:00|2386.56|2378.86|2387.56|2379.86|2387.98|2380.28|2386.48|2378.78|36
1652209570000|2022-05-10 19:06:10|2387.58|2379.88|2387.14|2379.44|2388.01|2380.31|2386.86|2379.16|27
1652209580000|2022-05-10 19:06:20|2387.16|2379.46|2388.14|2380.44|2388.52|2380.82|2387.06|2379.36|34
1652209590000|2022-05-10 19:06:30|2388.17|2380.47|2390.36|2382.66|2390.38|2382.68|2388.14|2380.44|37
1652209600000|2022-05-10 19:06:40|2390.39|2382.69|2390.19|2382.49|2390.78|2383.08|2388.94|2381.24|36
1652209610000|2022-05-10 19:06:50|2390.21|2382.51|2391.24|2383.54|2391.24|2383.54|2389.24|2381.54|33
1652209620000|2022-05-10 19:07:00|2391.1|2383.4|2390.2|2382.5|2391.37|2383.67|2389.76|2382.06|38
1652209630000|2022-05-10 19:07:10|2390.24|2382.54|2388.74|2381.04|2390.83|2383.13|2388.74|2381.04|31
1652209640000|2022-05-10 19:07:20|2388.82|2381.12|2388.64|2380.94|2388.93|2381.23|2387.94|2380.24|37
1652209650000|2022-05-10 19:07:30|2388.71|2381.01|2387.36|2379.66|2388.71|2381.01|2386.96|2379.26|32
1652209660000|2022-05-10 19:07:40|2387.25|2379.55|2386.98|2379.28|2387.38|2379.68|2386.59|2378.89|35
1652209670000|2022-05-10 19:07:50|2387.33|2379.63|2385.85|2378.15|2387.33|2379.63|2385.52|2377.82|31
1652209680000|2022-05-10 19:08:00|2385.49|2377.79|2384.41|2376.71|2386.11|2378.41|2384.41|2376.71|34
1652209690000|2022-05-10 19:08:10|2384.83|2377.13|2382.09|2374.39|2384.83|2377.13|2381.86|2374.16|36
1652209700000|2022-05-10 19:08:20|2382.02|2374.32|2381.53|2373.83|2382.15|2374.45|2380.94|2373.24|33
1652209710000|2022-05-10 19:08:30|2381.64|2373.94|2382.05|2374.35|2382.66|2374.96|2381.62|2373.92|38
1652209720000|2022-05-10 19:08:40|2381.95|2374.25|2383.57|2375.87|2383.58|2375.88|2381.95|2374.25|35
1652209730000|2022-05-10 19:08:50|2383.63|2375.93|2383.27|2375.57|2385.06|2377.36|2383.27|2375.57|38
1652209740000|2022-05-10 19:09:00|2383.59|2375.89|2382.07|2374.37|2383.59|2375.89|2382.07|2374.37|37
1652209750000|2022-05-10 19:09:10|2382.35|2374.65|2381.17|2373.47|2382.68|2374.98|2380.83|2373.13|38
1652209760000|2022-05-10 19:09:20|2381.14|2373.44|2381.19|2373.49|2381.59|2373.89|2380.74|2373.04|31
1652209770000|2022-05-10 19:09:30|2381.2|2373.5|2381.14|2373.44|2381.32|2373.62|2380.89|2373.19|35
1652209780000|2022-05-10 19:09:40|2380.94|2373.24|2380.03|2372.33|2381.17|2373.47|2379.86|2372.16|34
1652209790000|2022-05-10 19:09:50|2380.24|2372.54|2380.13|2372.43|2380.3|2372.6|2379.48|2371.78|28
1652209800000|2022-05-10 19:10:00|2380.11|2372.41|2379.78|2372.08|2380.11|2372.41|2379.05|2371.35|21
1652209810000|2022-05-10 19:10:10|2379.9|2372.2|2380.54|2372.84|2380.75|2373.05|2379.9|2372.2|31
1652209820000|2022-05-10 19:10:20|2380.4|2372.7|2379.01|2371.31|2380.65|2372.95|2379|2371.3|29
1652209830000|2022-05-10 19:10:30|2379.2|2371.5|2379.4|2371.7|2379.73|2372.03|2378.76|2371.06|36
1652209840000|2022-05-10 19:10:40|2379.55|2371.85|2377.94|2370.24|2379.55|2371.85|2377.94|2370.24|32
1652209850000|2022-05-10 19:10:50|2377.82|2370.12|2378.45|2370.75|2378.45|2370.75|2377.22|2369.52|37
1652209860000|2022-05-10 19:11:00|2378.46|2370.76|2375.73|2368.03|2378.46|2370.76|2375.73|2368.03|36
1652209870000|2022-05-10 19:11:10|2375.95|2368.25|2377.27|2369.57|2377.46|2369.76|2375.87|2368.17|39
1652209880000|2022-05-10 19:11:20|2377.01|2369.31|2376.09|2368.39|2377.35|2369.65|2375.96|2368.26|34
1652209890000|2022-05-10 19:11:30|2376.16|2368.46|2375.87|2368.17|2376.51|2368.81|2375.6|2367.9|33
1652209900000|2022-05-10 19:11:40|2375.76|2368.06|2374.99|2367.29|2376.03|2368.33|2374.53|2366.83|37
1652209910000|2022-05-10 19:11:50|2374.92|2367.22|2374.22|2366.52|2375.33|2367.63|2373.54|2365.84|35
1652209920000|2022-05-10 19:12:00|2374.2|2366.5|2375.72|2368.02|2376.66|2368.96|2374.19|2366.49|32
1652209930000|2022-05-10 19:12:10|2375.64|2367.94|2374.35|2366.65|2375.66|2367.96|2374.21|2366.51|35
1652209940000|2022-05-10 19:12:20|2374.37|2366.67|2371.74|2364.04|2374.37|2366.67|2371.74|2364.04|35
1652209950000|2022-05-10 19:12:30|2371.75|2364.05|2371.06|2363.36|2372.21|2364.51|2371.06|2363.36|25
1652209960000|2022-05-10 19:12:40|2371.3|2363.6|2371.72|2364.02|2372.44|2364.74|2371.1|2363.4|19
1652209970000|2022-05-10 19:12:50|2371.71|2364.01|2372.68|2364.98|2372.68|2364.98|2371.61|2363.91|31
1652209980000|2022-05-10 19:13:00|2372.26|2364.56|2371.75|2364.05|2372.72|2365.02|2371.75|2364.05|36
1652209990000|2022-05-10 19:13:10|2371.77|2364.07|2370.92|2363.22|2372.38|2364.68|2370.92|2363.22|36
1652210000000|2022-05-10 19:13:20|2371.34|2363.64|2370.51|2362.81|2372.26|2364.56|2370.15|2362.45|32
1652210010000|2022-05-10 19:13:30|2369.75|2362.05|2367.79|2360.09|2369.81|2362.11|2367.79|2360.09|36
1652210020000|2022-05-10 19:13:40|2367.75|2360.05|2368.01|2360.31|2368.18|2360.48|2366.53|2358.83|30
1652210030000|2022-05-10 19:13:50|2367.69|2359.99|2370.11|2362.41|2370.12|2362.42|2367.69|2359.99|33
1652210040000|2022-05-10 19:14:00|2370.14|2362.44|2369.99|2362.29|2370.16|2362.46|2369.45|2361.75|34
1652210050000|2022-05-10 19:14:10|2370|2362.3|2370.68|2362.98|2370.68|2362.98|2369.59|2361.89|35
1652210060000|2022-05-10 19:14:20|2370.61|2362.91|2373.17|2365.47|2373.17|2365.47|2370.6|2362.9|36
1652210070000|2022-05-10 19:14:30|2373.35|2365.65|2374.41|2366.71|2374.61|2366.91|2372.95|2365.25|39
1652210080000|2022-05-10 19:14:40|2374.4|2366.7|2374.55|2366.85|2374.81|2367.11|2374.04|2366.34|33
1652210090000|2022-05-10 19:14:50|2374.57|2366.87|2373.69|2365.99|2374.67|2366.97|2373.28|2365.58|31
1652210100000|2022-05-10 19:15:00|2373.7|2366|2373.29|2365.59|2373.7|2366|2372.15|2364.45|36
1652210110000|2022-05-10 19:15:10|2373.41|2365.71|2375.32|2367.62|2375.34|2367.64|2373.41|2365.71|35
1652210120000|2022-05-10 19:15:20|2375.22|2367.52|2375.74|2368.04|2376.2|2368.5|2375.12|2367.42|35
1652210130000|2022-05-10 19:15:30|2376.4|2368.7|2375.49|2367.79|2376.4|2368.7|2375.03|2367.33|37
1652210140000|2022-05-10 19:15:40|2375.97|2368.27|2377.53|2369.83|2378.1|2370.4|2375.7|2368|36
1652210150000|2022-05-10 19:15:50|2377.62|2369.92|2379.17|2371.47|2379.73|2372.03|2377.28|2369.58|37
1652210160000|2022-05-10 19:16:00|2378.79|2371.09|2382|2374.3|2382.87|2375.17|2378.79|2371.09|40
1652210170000|2022-05-10 19:16:10|2382.28|2374.58|2381.28|2373.58|2382.28|2374.58|2381.28|2373.58|36
1652210180000|2022-05-10 19:16:20|2381.33|2373.63|2380.29|2372.59|2381.33|2373.63|2380.24|2372.54|26
1652210190000|2022-05-10 19:16:30|2380.4|2372.7|2378.3|2370.6|2380.5|2372.8|2378.01|2370.31|31
1652210200000|2022-05-10 19:16:40|2378.03|2370.33|2377.13|2369.43|2378.89|2371.19|2376.64|2368.94|37
1652210210000|2022-05-10 19:16:50|2377.71|2370.01|2376.34|2368.64|2377.71|2370.01|2376.11|2368.41|35
1652210220000|2022-05-10 19:17:00|2376.67|2368.97|2374.02|2366.32|2376.67|2368.97|2373.68|2365.98|38
1652210230000|2022-05-10 19:17:10|2374.11|2366.41|2370.76|2363.06|2374.13|2366.43|2370.76|2363.06|36
1652210240000|2022-05-10 19:17:20|2370.51|2362.81|2367.57|2359.87|2370.51|2362.81|2366.58|2358.88|40
1652210250000|2022-05-10 19:17:30|2367.6|2359.9|2369.92|2362.22|2369.93|2362.23|2367.59|2359.89|39
1652210260000|2022-05-10 19:17:40|2369.53|2361.83|2369.16|2361.46|2369.93|2362.23|2368.47|2360.77|36
1652210270000|2022-05-10 19:17:50|2369.36|2361.66|2369.5|2361.8|2370.32|2362.62|2369.19|2361.49|33
1652210280000|2022-05-10 19:18:00|2369.9|2362.2|2368.9|2361.2|2371.28|2363.58|2368.85|2361.15|37
1652210290000|2022-05-10 19:18:10|2368.59|2360.89|2368.59|2360.89|2369.32|2361.62|2368.28|2360.58|28
1652210300000|2022-05-10 19:18:20|2368.48|2360.78|2368.35|2360.65|2368.93|2361.23|2368.24|2360.54|19
1652210310000|2022-05-10 19:18:30|2368.4|2360.7|2370|2362.3|2370|2362.3|2368.23|2360.53|27
1652210320000|2022-05-10 19:18:40|2370.01|2362.31|2370.55|2362.85|2371.73|2364.03|2369.98|2362.28|35
1652210330000|2022-05-10 19:18:50|2370.03|2362.33|2370|2362.3|2370.3|2362.6|2369.71|2362.01|30
1652210340000|2022-05-10 19:19:00|2369.91|2362.21|2370.74|2363.04|2370.79|2363.09|2369.75|2362.05|29
1652210350000|2022-05-10 19:19:10|2370.71|2363.01|2369.84|2362.14|2370.76|2363.06|2369.84|2362.14|30
1652210360000|2022-05-10 19:19:20|2369.86|2362.16|2368.88|2361.18|2370.23|2362.53|2368.88|2361.18|34
1652210370000|2022-05-10 19:19:30|2368.86|2361.16|2368.97|2361.27|2369.97|2362.27|2368.79|2361.09|35
1652210380000|2022-05-10 19:19:40|2369.03|2361.33|2367.15|2359.45|2369.03|2361.33|2367.14|2359.44|34
1652210390000|2022-05-10 19:19:50|2367.14|2359.44|2366.16|2358.46|2367.14|2359.44|2365.77|2358.07|23
1652210400000|2022-05-10 19:20:00|2366.3|2358.6|2365.93|2358.23|2366.74|2359.04|2365.38|2357.68|28
1652210410000|2022-05-10 19:20:10|2365.98|2358.28|2364.66|2356.96|2366.02|2358.32|2364.55|2356.85|33
1652210420000|2022-05-10 19:20:20|2364.99|2357.29|2362.96|2355.26|2365.2|2357.5|2362.61|2354.91|30
1652210430000|2022-05-10 19:20:30|2363.26|2355.56|2363.59|2355.89|2364.64|2356.94|2363.01|2355.31|36
1652210440000|2022-05-10 19:20:40|2363.65|2355.95|2362.08|2354.38|2364.08|2356.38|2361.24|2353.54|34
1652210450000|2022-05-10 19:20:50|2361.63|2353.93|2360.71|2353.01|2361.63|2353.93|2359.78|2352.08|35
1652210460000|2022-05-10 19:21:00|2360.61|2352.91|2361.87|2354.17|2361.9|2354.2|2359.37|2351.67|37
1652210470000|2022-05-10 19:21:10|2362.09|2354.39|2362.06|2354.36|2363.27|2355.57|2361.77|2354.07|39
1652210480000|2022-05-10 19:21:20|2361.73|2354.03|2360.93|2353.23|2361.73|2354.03|2360.5|2352.8|36
1652210490000|2022-05-10 19:21:30|2360.8|2353.1|2361.93|2354.23|2361.93|2354.23|2360.01|2352.31|36
1652210500000|2022-05-10 19:21:40|2361.61|2353.91|2362.81|2355.11|2362.88|2355.18|2361.44|2353.74|35
1652210510000|2022-05-10 19:21:50|2362.84|2355.14|2360.61|2352.91|2363.02|2355.32|2360.61|2352.91|30
1652210520000|2022-05-10 19:22:00|2359.58|2351.88|2359.12|2351.42|2360.07|2352.37|2358.94|2351.24|33
1652210530000|2022-05-10 19:22:10|2359.38|2351.68|2358.64|2350.94|2359.64|2351.94|2358.24|2350.54|32
1652210540000|2022-05-10 19:22:20|2358.68|2350.98|2361.12|2353.42|2361.12|2353.42|2358.45|2350.75|31
1652210550000|2022-05-10 19:22:30|2361.3|2353.6|2360.17|2352.47|2362.6|2354.9|2360.17|2352.47|33
1652210560000|2022-05-10 19:22:40|2360.08|2352.38|2360.14|2352.44|2361.67|2353.97|2359.94|2352.24|34
1652210570000|2022-05-10 19:22:50|2360.11|2352.41|2358.37|2350.67|2360.11|2352.41|2358.28|2350.58|33
1652210580000|2022-05-10 19:23:00|2358.59|2350.89|2358.42|2350.72|2358.66|2350.96|2356.93|2349.23|36
1652210590000|2022-05-10 19:23:10|2358.92|2351.22|2358.4|2350.7|2359.06|2351.36|2358.17|2350.47|34
1652210600000|2022-05-10 19:23:20|2359.02|2351.32|2358.44|2350.74|2359.02|2351.32|2358.16|2350.46|30
1652210610000|2022-05-10 19:23:30|2358.38|2350.68|2358.15|2350.45|2359.26|2351.56|2358.11|2350.41|35
1652210620000|2022-05-10 19:23:40|2358.22|2350.52|2358.55|2350.85|2358.55|2350.85|2358.04|2350.34|18
1652210630000|2022-05-10 19:23:50|2358.49|2350.79|2359.31|2351.61|2359.43|2351.73|2358.43|2350.73|29
1652210640000|2022-05-10 19:24:00|2358.91|2351.21|2358.33|2350.63|2359.14|2351.44|2358.33|2350.63|24
1652210650000|2022-05-10 19:24:10|2358.34|2350.64|2359.43|2351.73|2359.61|2351.91|2358.34|2350.64|28
1652210660000|2022-05-10 19:24:20|2359.45|2351.75|2358.43|2350.73|2359.73|2352.03|2358.37|2350.67|33
1652210670000|2022-05-10 19:24:30|2358.57|2350.87|2357.51|2349.81|2358.57|2350.87|2356.66|2348.96|34
1652210680000|2022-05-10 19:24:40|2357.12|2349.42|2356.39|2348.69|2357.39|2349.69|2355.47|2347.77|33
1652210690000|2022-05-10 19:24:50|2355.99|2348.29|2358.42|2350.72|2358.93|2351.23|2355.99|2348.29|36
1652210700000|2022-05-10 19:25:00|2358.88|2351.18|2358.65|2350.95|2358.88|2351.18|2358.17|2350.47|31
1652210710000|2022-05-10 19:25:10|2358.76|2351.06|2357.01|2349.31|2358.76|2351.06|2356.9|2349.2|24
1652210720000|2022-05-10 19:25:20|2357.16|2349.46|2358.34|2350.64|2358.41|2350.71|2357|2349.3|24
1652210730000|2022-05-10 19:25:30|2358.26|2350.56|2357.53|2349.83|2358.34|2350.64|2357.49|2349.79|20
1652210740000|2022-05-10 19:25:40|2357.48|2349.78|2355.19|2347.49|2357.48|2349.78|2355.19|2347.49|28
1652210750000|2022-05-10 19:25:50|2355.18|2347.48|2358.39|2350.69|2358.42|2350.72|2355.02|2347.32|29
1652210760000|2022-05-10 19:26:00|2358.42|2350.72|2356.21|2348.51|2358.61|2350.91|2356.21|2348.51|37
1652210770000|2022-05-10 19:26:10|2356.32|2348.62|2355.44|2347.74|2357.02|2349.32|2355.44|2347.74|36
1652210780000|2022-05-10 19:26:20|2355.29|2347.59|2355.36|2347.66|2355.76|2348.06|2354.93|2347.23|34
1652210790000|2022-05-10 19:26:30|2355.31|2347.61|2354.78|2347.08|2356.01|2348.31|2354.75|2347.05|32
1652210800000|2022-05-10 19:26:40|2354.74|2347.04|2355.3|2347.6|2355.31|2347.61|2354.33|2346.63|32
1652210810000|2022-05-10 19:26:50|2354.93|2347.23|2357.1|2349.4|2357.1|2349.4|2354.51|2346.81|38
1652210820000|2022-05-10 19:27:00|2356.69|2348.99|2357.2|2349.5|2357.44|2349.74|2356.14|2348.44|34
1652210830000|2022-05-10 19:27:10|2357.92|2350.22|2355.74|2348.04|2357.94|2350.24|2355.23|2347.53|37
1652210840000|2022-05-10 19:27:20|2355.6|2347.9|2356.52|2348.82|2357.54|2349.84|2355.6|2347.9|37
1652210850000|2022-05-10 19:27:30|2356.81|2349.11|2358.14|2350.44|2358.62|2350.92|2356.54|2348.84|38
1652210860000|2022-05-10 19:27:40|2358.56|2350.86|2360.66|2352.96|2361.11|2353.41|2358.12|2350.42|34
1652210870000|2022-05-10 19:27:50|2360.88|2353.18|2360.28|2352.58|2360.88|2353.18|2359.47|2351.77|30
1652210880000|2022-05-10 19:28:00|2360.74|2353.04|2359.93|2352.23|2361.08|2353.38|2359.8|2352.1|35
1652210890000|2022-05-10 19:28:10|2360.06|2352.36|2360.34|2352.64|2360.86|2353.16|2359.86|2352.16|35
1652210900000|2022-05-10 19:28:20|2360.48|2352.78|2362.16|2354.46|2362.76|2355.06|2360.48|2352.78|35
1652210910000|2022-05-10 19:28:30|2362.76|2355.06|2360.91|2353.21|2362.81|2355.11|2360.91|2353.21|35
1652210920000|2022-05-10 19:28:40|2360.85|2353.15|2360.59|2352.89|2361.14|2353.44|2360.59|2352.89|30
1652210930000|2022-05-10 19:28:50|2360.4|2352.7|2360.29|2352.59|2360.85|2353.15|2359.84|2352.14|25
1652210940000|2022-05-10 19:29:00|2360.33|2352.63|2358.52|2350.82|2360.87|2353.17|2358.07|2350.37|31
1652210950000|2022-05-10 19:29:10|2358.6|2350.9|2359.73|2352.03|2359.9|2352.2|2358.55|2350.85|28
1652210960000|2022-05-10 19:29:20|2359.69|2351.99|2357.6|2349.9|2359.79|2352.09|2357.4|2349.7|21
1652210970000|2022-05-10 19:29:30|2357.61|2349.91|2357.72|2350.02|2357.83|2350.13|2357.26|2349.56|17
1652210980000|2022-05-10 19:29:40|2357.35|2349.65|2358.11|2350.41|2358.55|2350.85|2355.96|2348.26|35
1652210990000|2022-05-10 19:29:50|2357.74|2350.04|2359.5|2351.8|2359.59|2351.89|2356.81|2349.11|30
1652211000000|2022-05-10 19:30:00|2359.67|2351.97|2358.6|2350.9|2359.67|2351.97|2358.35|2350.65|36
1652211010000|2022-05-10 19:30:10|2358.78|2351.08|2355.4|2347.7|2358.78|2351.08|2355.35|2347.65|38
1652211020000|2022-05-10 19:30:20|2355.44|2347.74|2355.32|2347.62|2355.97|2348.27|2354.04|2346.34|33
1652211030000|2022-05-10 19:30:30|2354.62|2346.92|2354.04|2346.34|2354.99|2347.29|2353.86|2346.16|38
1652211040000|2022-05-10 19:30:40|2353.89|2346.19|2353.86|2346.16|2354.46|2346.76|2353.59|2345.89|34
1652211050000|2022-05-10 19:30:50|2354.01|2346.31|2355.23|2347.53|2355.23|2347.53|2353.93|2346.23|31
1652211060000|2022-05-10 19:31:00|2354.93|2347.23|2354.67|2346.97|2354.93|2347.23|2354.24|2346.54|31
1652211070000|2022-05-10 19:31:10|2354.86|2347.16|2353.98|2346.28|2354.86|2347.16|2353.8|2346.1|34
1652211080000|2022-05-10 19:31:20|2354.25|2346.55|2352.72|2345.02|2354.25|2346.55|2352.43|2344.73|36
1652211090000|2022-05-10 19:31:30|2352.83|2345.13|2352.64|2344.94|2353.15|2345.45|2352.63|2344.93|33
1652211100000|2022-05-10 19:31:40|2353.19|2345.49|2352.46|2344.76|2353.38|2345.68|2351.13|2343.43|38
1652211110000|2022-05-10 19:31:50|2353.3|2345.6|2352.04|2344.34|2353.3|2345.6|2351.8|2344.1|37
1652211120000|2022-05-10 19:32:00|2352.21|2344.51|2355.77|2348.07|2356.2|2348.5|2352.21|2344.51|37
1652211130000|2022-05-10 19:32:10|2355.7|2348|2354.78|2347.08|2355.94|2348.24|2354.78|2347.08|32
1652211140000|2022-05-10 19:32:20|2354.54|2346.84|2355.24|2347.54|2355.24|2347.54|2354.54|2346.84|29
1652211150000|2022-05-10 19:32:30|2355.33|2347.63|2355.9|2348.2|2355.94|2348.24|2354.93|2347.23|36
1652211160000|2022-05-10 19:32:40|2356.1|2348.4|2357.67|2349.97|2357.67|2349.97|2356.06|2348.36|36
1652211170000|2022-05-10 19:32:50|2357.71|2350.01|2357.91|2350.21|2358.38|2350.68|2357.71|2350.01|36
1652211180000|2022-05-10 19:33:00|2357.89|2350.19|2357.42|2349.72|2357.95|2350.25|2357.42|2349.72|37
1652211190000|2022-05-10 19:33:10|2357.25|2349.55|2355.04|2347.34|2357.31|2349.61|2354.15|2346.45|36
1652211200000|2022-05-10 19:33:20|2355.12|2347.42|2354.43|2346.73|2355.27|2347.57|2353.99|2346.29|30
1652211210000|2022-05-10 19:33:30|2355.03|2347.33|2354.09|2346.39|2355.37|2347.67|2353.48|2345.78|34
1652211220000|2022-05-10 19:33:40|2354.1|2346.4|2353.72|2346.02|2354.22|2346.52|2353.72|2346.02|20
1652211230000|2022-05-10 19:33:50|2353.73|2346.03|2355.01|2347.31|2356.16|2348.46|2353.69|2345.99|32
1652211240000|2022-05-10 19:34:00|2354.84|2347.14|2353.03|2345.33|2355.09|2347.39|2352.38|2344.68|33
1652211250000|2022-05-10 19:34:10|2352.94|2345.24|2353.84|2346.14|2354.78|2347.08|2352.93|2345.23|29
1652211260000|2022-05-10 19:34:20|2353.82|2346.12|2353.82|2346.12|2353.85|2346.15|2353.64|2345.94|14
1652211270000|2022-05-10 19:34:30|2353.91|2346.21|2353.44|2345.74|2354.33|2346.63|2353.44|2345.74|30
1652211280000|2022-05-10 19:34:40|2353.42|2345.72|2353.08|2345.38|2354.03|2346.33|2352.77|2345.07|27
1652211290000|2022-05-10 19:34:50|2353.12|2345.42|2353.99|2346.29|2354.12|2346.42|2352.84|2345.14|29
1652211300000|2022-05-10 19:35:00|2354.01|2346.31|2354.96|2347.26|2355.49|2347.79|2354.01|2346.31|32
1652211310000|2022-05-10 19:35:10|2355.61|2347.91|2353.96|2346.26|2355.73|2348.03|2353.93|2346.23|37
1652211320000|2022-05-10 19:35:20|2354.21|2346.51|2353.07|2345.37|2354.21|2346.51|2353.07|2345.37|29
1652211330000|2022-05-10 19:35:30|2353.09|2345.39|2353.3|2345.6|2353.7|2346|2352.98|2345.28|32
1652211340000|2022-05-10 19:35:40|2353.13|2345.43|2352.52|2344.82|2353.13|2345.43|2352.11|2344.41|35
1652211350000|2022-05-10 19:35:50|2352.39|2344.69|2352.93|2345.23|2354.24|2346.54|2352.11|2344.41|37
1652211360000|2022-05-10 19:36:00|2353.39|2345.69|2352.35|2344.65|2353.78|2346.08|2352.35|2344.65|34
1652211370000|2022-05-10 19:36:10|2352.79|2345.09|2353.17|2345.47|2353.67|2345.97|2352.53|2344.83|31
1652211380000|2022-05-10 19:36:20|2353.01|2345.31|2354.39|2346.69|2354.39|2346.69|2352.83|2345.13|20
1652211390000|2022-05-10 19:36:30|2354.38|2346.68|2355.29|2347.59|2355.37|2347.67|2354.35|2346.65|31
1652211400000|2022-05-10 19:36:40|2355.11|2347.41|2354.23|2346.53|2355.76|2348.06|2354.16|2346.46|37
1652211410000|2022-05-10 19:36:50|2354.46|2346.76|2354.38|2346.68|2354.83|2347.13|2353.97|2346.27|35
1652211420000|2022-05-10 19:37:00|2354.52|2346.82|2353.38|2345.68|2354.52|2346.82|2353.35|2345.65|28
1652211430000|2022-05-10 19:37:10|2353.05|2345.35|2351.73|2344.03|2353.05|2345.35|2351.44|2343.74|30
1652211440000|2022-05-10 19:37:20|2351.66|2343.96|2351.63|2343.93|2351.87|2344.17|2350.79|2343.09|32
1652211450000|2022-05-10 19:37:30|2350.86|2343.16|2351.6|2343.9|2351.87|2344.17|2350.74|2343.04|32
1652211460000|2022-05-10 19:37:40|2351.22|2343.52|2348.28|2340.58|2351.87|2344.17|2348.08|2340.38|34
1652211470000|2022-05-10 19:37:50|2348.42|2340.72|2346.95|2339.25|2349.54|2341.84|2346.62|2338.92|39
1652211480000|2022-05-10 19:38:00|2346.85|2339.15|2346.84|2339.14|2347.86|2340.16|2346.38|2338.68|36
1652211490000|2022-05-10 19:38:10|2346.76|2339.06|2345.59|2337.89|2347.5|2339.8|2345.35|2337.65|35
1652211500000|2022-05-10 19:38:20|2345.23|2337.53|2346.05|2338.35|2346.23|2338.53|2345.23|2337.53|37
1652211510000|2022-05-10 19:38:30|2346.11|2338.41|2347.72|2340.02|2348.13|2340.43|2346.11|2338.41|35
1652211520000|2022-05-10 19:38:40|2348.09|2340.39|2348.13|2340.43|2348.24|2340.54|2347.53|2339.83|35
1652211530000|2022-05-10 19:38:50|2348.08|2340.38|2346.55|2338.85|2348.08|2340.38|2346.45|2338.75|33
1652211540000|2022-05-10 19:39:00|2346.76|2339.06|2348.97|2341.27|2348.97|2341.27|2346.69|2338.99|37
1652211550000|2022-05-10 19:39:10|2349|2341.3|2348.66|2340.96|2349.87|2342.17|2347.72|2340.02|39
1652211560000|2022-05-10 19:39:20|2348.64|2340.94|2347.96|2340.26|2349.1|2341.4|2347.57|2339.87|33
1652211570000|2022-05-10 19:39:30|2348.01|2340.31|2348.25|2340.55|2349.09|2341.39|2346.83|2339.13|34
1652211580000|2022-05-10 19:39:40|2348.91|2341.21|2347.37|2339.67|2349.21|2341.51|2347.3|2339.6|35
1652211590000|2022-05-10 19:39:50|2347.93|2340.23|2346.26|2338.56|2347.94|2340.24|2346.26|2338.56|25
1652211600000|2022-05-10 19:40:00|2346.27|2338.57|2346.79|2339.09|2346.85|2339.15|2345.79|2338.09|33
1652211610000|2022-05-10 19:40:10|2346.85|2339.15|2345.2|2337.5|2347.89|2340.19|2345.06|2337.36|36
1652211620000|2022-05-10 19:40:20|2345.16|2337.46|2344.68|2336.98|2345.16|2337.46|2344.47|2336.77|29
1652211630000|2022-05-10 19:40:30|2344.87|2337.17|2344.26|2336.56|2345.1|2337.4|2344.26|2336.56|27
1652211640000|2022-05-10 19:40:40|2344.35|2336.65|2343.48|2335.78|2344.35|2336.65|2342.44|2334.74|33
1652211650000|2022-05-10 19:40:50|2344.06|2336.36|2342.22|2334.52|2344.06|2336.36|2342.13|2334.43|37
1652211660000|2022-05-10 19:41:00|2342.52|2334.82|2343.33|2335.63|2344.83|2337.13|2342.33|2334.63|39
1652211670000|2022-05-10 19:41:10|2343.36|2335.66|2343.33|2335.63|2344.28|2336.58|2343.18|2335.48|33
1652211680000|2022-05-10 19:41:20|2343.61|2335.91|2345.11|2337.41|2345.28|2337.58|2343.05|2335.35|37
1652211690000|2022-05-10 19:41:30|2345.14|2337.44|2344.75|2337.05|2345.21|2337.51|2344.37|2336.67|35
1652211700000|2022-05-10 19:41:40|2344.8|2337.1|2345.82|2338.12|2345.82|2338.12|2344|2336.3|37
1652211710000|2022-05-10 19:41:50|2346.14|2338.44|2345.83|2338.13|2346.44|2338.74|2345.76|2338.06|33
1652211720000|2022-05-10 19:42:00|2345.69|2337.99|2346.92|2339.22|2347.17|2339.47|2344.99|2337.29|35
1652211730000|2022-05-10 19:42:10|2346.94|2339.24|2348.35|2340.65|2348.96|2341.26|2346.05|2338.35|36
1652211740000|2022-05-10 19:42:20|2348.86|2341.16|2349.7|2342|2351|2343.3|2348.29|2340.59|36
1652211750000|2022-05-10 19:42:30|2349.89|2342.19|2349.84|2342.14|2350.66|2342.96|2348.68|2340.98|32
1652211760000|2022-05-10 19:42:40|2349.73|2342.03|2350.36|2342.66|2351.13|2343.43|2349.73|2342.03|34
1652211770000|2022-05-10 19:42:50|2350.67|2342.97|2349.68|2341.98|2350.67|2342.97|2349.37|2341.67|31
1652211780000|2022-05-10 19:43:00|2350.33|2342.63|2349.13|2341.43|2350.33|2342.63|2348.19|2340.49|36
1652211790000|2022-05-10 19:43:10|2349.74|2342.04|2348.99|2341.29|2349.74|2342.04|2348.72|2341.02|36
1652211800000|2022-05-10 19:43:20|2349.38|2341.68|2348.65|2340.95|2349.99|2342.29|2348.33|2340.63|37
1652211810000|2022-05-10 19:43:30|2348.88|2341.18|2348.13|2340.43|2349.18|2341.48|2348.13|2340.43|35
1652211820000|2022-05-10 19:43:40|2348.25|2340.55|2349.06|2341.36|2349.56|2341.86|2347.25|2339.55|37
1652211830000|2022-05-10 19:43:50|2349.73|2342.03|2349.7|2342|2350.05|2342.35|2348.98|2341.28|36
1652211840000|2022-05-10 19:44:00|2350.08|2342.38|2348.88|2341.18|2350.08|2342.38|2348.39|2340.69|31
1652211850000|2022-05-10 19:44:10|2348.66|2340.96|2347.8|2340.1|2349.05|2341.35|2347.28|2339.58|31
1652211860000|2022-05-10 19:44:20|2347.65|2339.95|2346.33|2338.63|2347.65|2339.95|2346.17|2338.47|29
1652211870000|2022-05-10 19:44:30|2346.22|2338.52|2344.48|2336.78|2346.74|2339.04|2344.32|2336.62|36
1652211880000|2022-05-10 19:44:40|2344.71|2337.01|2344.03|2336.33|2345.27|2337.57|2344.03|2336.33|38
1652211890000|2022-05-10 19:44:50|2344.39|2336.69|2343.94|2336.24|2344.74|2337.04|2343.68|2335.98|24
1652211900000|2022-05-10 19:45:00|2343.83|2336.13|2346.29|2338.59|2346.36|2338.66|2343.83|2336.13|34
1652211910000|2022-05-10 19:45:10|2346.35|2338.65|2346.27|2338.57|2348.01|2340.31|2345.49|2337.79|39
1652211920000|2022-05-10 19:45:20|2346.52|2338.82|2347.95|2340.25|2349.42|2341.72|2346.09|2338.39|39
1652211930000|2022-05-10 19:45:30|2349.04|2341.34|2348.52|2340.82|2349.42|2341.72|2347.35|2339.65|32
1652211940000|2022-05-10 19:45:40|2348.73|2341.03|2348.86|2341.16|2350.18|2342.48|2348.73|2341.03|35
1652211950000|2022-05-10 19:45:50|2349.24|2341.54|2350.05|2342.35|2350.09|2342.39|2348.65|2340.95|36
1652211960000|2022-05-10 19:46:00|2349.87|2342.17|2348.61|2340.91|2349.87|2342.17|2348.57|2340.87|37
1652211970000|2022-05-10 19:46:10|2348.93|2341.23|2348.2|2340.5|2349.04|2341.34|2347.62|2339.92|31
1652211980000|2022-05-10 19:46:20|2348.24|2340.54|2348.09|2340.39|2349|2341.3|2348.09|2340.39|22
1652211990000|2022-05-10 19:46:30|2348.81|2341.11|2350.05|2342.35|2350.72|2343.02|2348.03|2340.33|30
1652212000000|2022-05-10 19:46:40|2350.3|2342.6|2350.74|2343.04|2351.41|2343.71|2350.16|2342.46|37
1652212010000|2022-05-10 19:46:50|2351.42|2343.72|2352.83|2345.13|2352.83|2345.13|2350.56|2342.86|36
1652212020000|2022-05-10 19:47:00|2352.82|2345.12|2353.63|2345.93|2353.65|2345.95|2352.52|2344.82|37
1652212030000|2022-05-10 19:47:10|2353.67|2345.97|2353.81|2346.11|2353.81|2346.11|2352.27|2344.57|36
1652212040000|2022-05-10 19:47:20|2354.34|2346.64|2355.28|2347.58|2355.77|2348.07|2354.34|2346.64|34
1652212050000|2022-05-10 19:47:30|2355.23|2347.53|2354.59|2346.89|2355.59|2347.89|2354.02|2346.32|39
1652212060000|2022-05-10 19:47:40|2354.86|2347.16|2354.52|2346.82|2355.01|2347.31|2354.21|2346.51|35
1652212070000|2022-05-10 19:47:50|2354.49|2346.79|2354.98|2347.28|2355.43|2347.73|2354.37|2346.67|37
1652212080000|2022-05-10 19:48:00|2355.22|2347.52|2354.07|2346.37|2355.52|2347.82|2353.75|2346.05|39
1652212090000|2022-05-10 19:48:10|2353.89|2346.19|2353.08|2345.38|2354.22|2346.52|2352.74|2345.04|34
1652212100000|2022-05-10 19:48:20|2353.71|2346.01|2353.04|2345.34|2353.71|2346.01|2352.85|2345.15|26
1652212110000|2022-05-10 19:48:30|2353|2345.3|2353.15|2345.45|2353.57|2345.87|2352.5|2344.8|33
1652212120000|2022-05-10 19:48:40|2353.95|2346.25|2354.64|2346.94|2354.75|2347.05|2353.73|2346.03|36
1652212130000|2022-05-10 19:48:50|2354.62|2346.92|2353.78|2346.08|2354.83|2347.13|2353.78|2346.08|30
1652212140000|2022-05-10 19:49:00|2354.33|2346.63|2356.09|2348.39|2356.6|2348.9|2353.71|2346.01|38
1652212150000|2022-05-10 19:49:10|2356.48|2348.78|2356.22|2348.52|2357.02|2349.32|2356.08|2348.38|36
1652212160000|2022-05-10 19:49:20|2356.26|2348.56|2356.48|2348.78|2356.92|2349.22|2356|2348.3|33
1652212170000|2022-05-10 19:49:30|2356.65|2348.95|2355.39|2347.69|2357.19|2349.49|2355.39|2347.69|29
1652212180000|2022-05-10 19:49:40|2355.59|2347.89|2354.85|2347.15|2355.59|2347.89|2354.57|2346.87|30
1652212190000|2022-05-10 19:49:50|2354.91|2347.21|2353.66|2345.96|2355.03|2347.33|2353.66|2345.96|19
1652212200000|2022-05-10 19:50:00|2353.75|2346.05|2353.01|2345.31|2353.82|2346.12|2352.82|2345.12|38
1652212210000|2022-05-10 19:50:10|2352.44|2344.74|2353.84|2346.14|2353.85|2346.15|2351.67|2343.97|30
1652212220000|2022-05-10 19:50:20|2353.44|2345.74|2352.62|2344.92|2354.55|2346.85|2352.25|2344.55|39
1652212230000|2022-05-10 19:50:30|2352.64|2344.94|2352.02|2344.32|2353.23|2345.53|2351.69|2343.99|34
1652212240000|2022-05-10 19:50:40|2351.82|2344.12|2351.9|2344.2|2352.13|2344.43|2351.35|2343.65|25
1652212250000|2022-05-10 19:50:50|2351.71|2344.01|2351.4|2343.7|2352.09|2344.39|2351.01|2343.31|29
1652212260000|2022-05-10 19:51:00|2351.23|2343.53|2352.01|2344.31|2352.06|2344.36|2349.43|2341.73|31
1652212270000|2022-05-10 19:51:10|2351.9|2344.2|2352.64|2344.94|2352.72|2345.02|2351.64|2343.94|36
1652212280000|2022-05-10 19:51:20|2352.53|2344.83|2352.5|2344.8|2352.53|2344.83|2351.87|2344.17|32
1652212290000|2022-05-10 19:51:30|2352.43|2344.73|2352.77|2345.07|2353.17|2345.47|2352.43|2344.73|30
1652212300000|2022-05-10 19:51:40|2352.82|2345.12|2352.58|2344.88|2353.03|2345.33|2351.85|2344.15|34
1652212310000|2022-05-10 19:51:50|2353.15|2345.45|2353.06|2345.36|2353.28|2345.58|2352.69|2344.99|31
1652212320000|2022-05-10 19:52:00|2352.99|2345.29|2352.92|2345.22|2353.41|2345.71|2352.47|2344.77|37
1652212330000|2022-05-10 19:52:10|2352.98|2345.28|2353.2|2345.5|2354.22|2346.52|2352.35|2344.65|35
1652212340000|2022-05-10 19:52:20|2353.49|2345.79|2354.7|2347|2354.87|2347.17|2353.16|2345.46|36
1652212350000|2022-05-10 19:52:30|2354.62|2346.92|2355.21|2347.51|2355.73|2348.03|2354.62|2346.92|38
1652212360000|2022-05-10 19:52:40|2355.26|2347.56|2354.66|2346.96|2355.5|2347.8|2354.61|2346.91|20
1652212370000|2022-05-10 19:52:50|2355|2347.3|2355.1|2347.4|2355.62|2347.92|2354.88|2347.18|30
1652212380000|2022-05-10 19:53:00|2355.09|2347.39|2356.05|2348.35|2356.22|2348.52|2354.14|2346.44|36
1652212390000|2022-05-10 19:53:10|2356.04|2348.34|2356.03|2348.33|2356.38|2348.68|2355.94|2348.24|31
1652212400000|2022-05-10 19:53:20|2356.04|2348.34|2356.34|2348.64|2356.42|2348.72|2356.01|2348.31|27
1652212410000|2022-05-10 19:53:30|2356.28|2348.58|2359.05|2351.35|2359.05|2351.35|2355.69|2347.99|36
1652212420000|2022-05-10 19:53:40|2359.14|2351.44|2361.25|2353.55|2361.37|2353.67|2358.81|2351.11|38
1652212430000|2022-05-10 19:53:50|2361.16|2353.46|2359.41|2351.71|2361.43|2353.73|2359.2|2351.5|38
1652212440000|2022-05-10 19:54:00|2359.63|2351.93|2361.23|2353.53|2361.23|2353.53|2359.4|2351.7|34
1652212450000|2022-05-10 19:54:10|2360.57|2352.87|2360.55|2352.85|2361.23|2353.53|2360.47|2352.77|32
1652212460000|2022-05-10 19:54:20|2360.54|2352.84|2360.6|2352.9|2361.09|2353.39|2360.41|2352.71|23
1652212470000|2022-05-10 19:54:30|2360.27|2352.57|2360.39|2352.69|2360.75|2353.05|2360.26|2352.56|22
1652212480000|2022-05-10 19:54:40|2360.37|2352.67|2362.19|2354.49|2362.19|2354.49|2360.37|2352.67|32
1652212490000|2022-05-10 19:54:50|2362.21|2354.51|2362.11|2354.41|2363.29|2355.59|2361.89|2354.19|35
1652212500000|2022-05-10 19:55:00|2362.13|2354.43|2362.53|2354.83|2363.08|2355.38|2361.81|2354.11|34
1652212510000|2022-05-10 19:55:10|2362.65|2354.95|2361.98|2354.28|2362.83|2355.13|2361.93|2354.23|24
1652212520000|2022-05-10 19:55:20|2362.36|2354.66|2360.49|2352.79|2362.36|2354.66|2360.49|2352.79|38
1652212530000|2022-05-10 19:55:30|2360.77|2353.07|2361.19|2353.49|2361.53|2353.83|2360.43|2352.73|36
1652212540000|2022-05-10 19:55:40|2360.81|2353.11|2359.87|2352.17|2361.03|2353.33|2359.82|2352.12|33
1652212550000|2022-05-10 19:55:50|2359.66|2351.96|2359.22|2351.52|2360.09|2352.39|2359.22|2351.52|30
1652212560000|2022-05-10 19:56:00|2359.21|2351.51|2358.7|2351|2359.9|2352.2|2358.12|2350.42|36
1652212570000|2022-05-10 19:56:10|2358.65|2350.95|2359.05|2351.35|2359.22|2351.52|2358.65|2350.95|37
1652212580000|2022-05-10 19:56:20|2358.83|2351.13|2361.58|2353.88|2361.58|2353.88|2358.81|2351.11|35
1652212590000|2022-05-10 19:56:30|2361.15|2353.45|2361.52|2353.82|2361.62|2353.92|2361.11|2353.41|31
1652212600000|2022-05-10 19:56:40|2361.33|2353.63|2360.38|2352.68|2361.53|2353.83|2359.59|2351.89|29
1652212610000|2022-05-10 19:56:50|2360.22|2352.52|2361.11|2353.41|2361.44|2353.74|2359.94|2352.24|30
1652212620000|2022-05-10 19:57:00|2361.16|2353.46|2361.08|2353.38|2361.44|2353.74|2360.73|2353.03|27
1652212630000|2022-05-10 19:57:10|2360.74|2353.04|2360.39|2352.69|2361.34|2353.64|2360.31|2352.61|17
1652212640000|2022-05-10 19:57:20|2360.41|2352.71|2360.87|2353.17|2361.71|2354.01|2360.41|2352.71|37
1652212650000|2022-05-10 19:57:30|2360.98|2353.28|2360.42|2352.72|2360.98|2353.28|2360.18|2352.48|23
1652212660000|2022-05-10 19:57:40|2360.23|2352.53|2360.42|2352.72|2360.42|2352.72|2359.62|2351.92|23
1652212670000|2022-05-10 19:57:50|2359.86|2352.16|2360.42|2352.72|2360.42|2352.72|2359.18|2351.48|19
1652212680000|2022-05-10 19:58:00|2359.66|2351.96|2359.28|2351.58|2360.42|2352.72|2358.1|2350.4|25
1652212690000|2022-05-10 19:58:10|2359.47|2351.77|2360.21|2352.51|2360.21|2352.51|2358.33|2350.63|32
1652212700000|2022-05-10 19:58:20|2360.14|2352.44|2360.24|2352.54|2360.6|2352.9|2359.92|2352.22|25
1652212710000|2022-05-10 19:58:30|2360.43|2352.73|2362.45|2354.75|2362.58|2354.88|2360.42|2352.72|31
1652212720000|2022-05-10 19:58:40|2362.46|2354.76|2361.05|2353.35|2362.5|2354.8|2361.05|2353.35|24
1652212730000|2022-05-10 19:58:50|2361.11|2353.41|2362.03|2354.33|2362.71|2355.01|2361.11|2353.41|36
1652212740000|2022-05-10 19:59:00|2362.05|2354.35|2361.92|2354.22|2363.49|2355.79|2361.92|2354.22|35
1652212750000|2022-05-10 19:59:10|2361.99|2354.29|2359.8|2352.1|2362.03|2354.33|2359.8|2352.1|30
1652212760000|2022-05-10 19:59:20|2360.41|2352.71|2358.79|2351.09|2360.45|2352.75|2358.77|2351.07|31
1652212770000|2022-05-10 19:59:30|2358.56|2350.86|2360.68|2352.98|2360.68|2352.98|2358.3|2350.6|38
1652212780000|2022-05-10 19:59:40|2360.74|2353.04|2360.26|2352.56|2360.97|2353.27|2359.99|2352.29|33
1652212790000|2022-05-10 19:59:50|2360.23|2352.53|2358.12|2350.42|2360.37|2352.67|2357.98|2350.28|31
1652212800000|2022-05-10 20:00:00|2358.13|2350.43|2358.41|2350.71|2358.41|2350.71|2357.66|2349.96|36
1652212810000|2022-05-10 20:00:10|2358.13|2350.43|2358.04|2350.34|2358.7|2351|2357.42|2349.72|24
1652212820000|2022-05-10 20:00:20|2357.25|2349.55|2356.59|2348.89|2358.04|2350.34|2355.43|2347.73|33
1652212830000|2022-05-10 20:00:30|2356.61|2348.91|2356.71|2349.01|2357.42|2349.72|2356.48|2348.78|32
1652212840000|2022-05-10 20:00:40|2357.38|2349.68|2356.72|2349.02|2357.6|2349.9|2356.66|2348.96|32
1652212850000|2022-05-10 20:00:50|2356.71|2349.01|2355.86|2348.16|2357.58|2349.88|2355.86|2348.16|34
1652212860000|2022-05-10 20:01:00|2355.81|2348.11|2354.49|2346.79|2355.85|2348.15|2354.14|2346.44|31
1652212870000|2022-05-10 20:01:10|2354.46|2346.76|2353.46|2345.76|2354.46|2346.76|2352.84|2345.14|31
1652212880000|2022-05-10 20:01:20|2353.51|2345.81|2352.4|2344.7|2353.51|2345.81|2351.59|2343.89|33
1652212890000|2022-05-10 20:01:30|2353.46|2345.76|2352.97|2345.27|2354.73|2347.03|2352.97|2345.27|34
1652212900000|2022-05-10 20:01:40|2352.92|2345.22|2352.4|2344.7|2353.78|2346.08|2352.4|2344.7|34
1652212910000|2022-05-10 20:01:50|2352.86|2345.16|2351.2|2343.5|2353.07|2345.37|2351.2|2343.5|26
1652212920000|2022-05-10 20:02:00|2351.94|2344.24|2351.17|2343.47|2351.96|2344.26|2350.98|2343.28|29
1652212930000|2022-05-10 20:02:10|2351.18|2343.48|2351.62|2343.92|2352.78|2345.08|2351.18|2343.48|33
1652212940000|2022-05-10 20:02:20|2351.65|2343.95|2350.43|2342.73|2351.91|2344.21|2350.43|2342.73|28
1652212950000|2022-05-10 20:02:30|2351.16|2343.46|2350.22|2342.52|2351.16|2343.46|2350.15|2342.45|33
1652212960000|2022-05-10 20:02:40|2351.11|2343.41|2351.26|2343.56|2352.15|2344.45|2350.22|2342.52|20
1652212970000|2022-05-10 20:02:50|2351.8|2344.1|2352.24|2344.54|2353.01|2345.31|2351.16|2343.46|30
1652212980000|2022-05-10 20:03:00|2353|2345.3|2352.51|2344.81|2354|2346.3|2352.13|2344.43|35
1652212990000|2022-05-10 20:03:10|2352.48|2344.78|2351.76|2344.06|2353.48|2345.78|2351.65|2343.95|27
1652213000000|2022-05-10 20:03:20|2351.69|2343.99|2351.76|2344.06|2351.76|2344.06|2351.24|2343.54|20
1652213010000|2022-05-10 20:03:30|2351.44|2343.74|2349.59|2341.89|2351.76|2344.06|2349.58|2341.88|28
1652213020000|2022-05-10 20:03:40|2349.55|2341.85|2350.02|2342.32|2350.15|2342.45|2349.28|2341.58|28
1652213030000|2022-05-10 20:03:50|2349.73|2342.03|2349.64|2341.94|2350.49|2342.79|2349.5|2341.8|35
1652213040000|2022-05-10 20:04:00|2350.25|2342.55|2347.93|2340.23|2350.42|2342.72|2347.88|2340.18|32
1652213050000|2022-05-10 20:04:10|2348.59|2340.89|2347.96|2340.26|2349.68|2341.98|2347.96|2340.26|31
1652213060000|2022-05-10 20:04:20|2348.14|2340.44|2348.98|2341.28|2349.67|2341.97|2348.14|2340.44|34
1652213070000|2022-05-10 20:04:30|2348.97|2341.27|2351.24|2343.54|2351.63|2343.93|2348.53|2340.83|38
1652213080000|2022-05-10 20:04:40|2351.75|2344.05|2351.35|2343.65|2351.95|2344.25|2350.89|2343.19|34
1652213090000|2022-05-10 20:04:50|2351.7|2344|2352.52|2344.82|2353.46|2345.76|2351.55|2343.85|36
1652213100000|2022-05-10 20:05:00|2352.53|2344.83|2353.89|2346.19|2354.43|2346.73|2352.53|2344.83|34
1652213110000|2022-05-10 20:05:10|2354.33|2346.63|2356.9|2349.2|2357.27|2349.57|2354.18|2346.48|36
1652213120000|2022-05-10 20:05:20|2356.93|2349.23|2357.22|2349.52|2359.45|2351.75|2356.79|2349.09|40
1652213130000|2022-05-10 20:05:30|2357.9|2350.2|2359|2351.3|2359.38|2351.68|2357.2|2349.5|28
1652213140000|2022-05-10 20:05:40|2358.85|2351.15|2359.36|2351.66|2360.11|2352.41|2357.97|2350.27|28
1652213150000|2022-05-10 20:05:50|2359.34|2351.64|2359.24|2351.54|2360.01|2352.31|2359.09|2351.39|33
1652213160000|2022-05-10 20:06:00|2359.89|2352.19|2360.37|2352.67|2360.85|2353.15|2359.01|2351.31|27
1652213170000|2022-05-10 20:06:10|2359.77|2352.07|2359.56|2351.86|2360.85|2353.15|2359.48|2351.78|26
1652213180000|2022-05-10 20:06:20|2360.06|2352.36|2359.74|2352.04|2360.17|2352.47|2359.53|2351.83|22
1652213190000|2022-05-10 20:06:30|2360.49|2352.79|2360.33|2352.63|2361.17|2353.47|2360.11|2352.41|35
1652213200000|2022-05-10 20:06:40|2360.98|2353.28|2360.19|2352.49|2360.98|2353.28|2360.18|2352.48|24
1652213210000|2022-05-10 20:06:50|2360.18|2352.48|2360.19|2352.49|2360.62|2352.92|2359.97|2352.27|26
1652213220000|2022-05-10 20:07:00|2360.39|2352.69|2358.26|2350.56|2360.39|2352.69|2358.18|2350.48|20
1652213230000|2022-05-10 20:07:10|2357.75|2350.05|2358.26|2350.56|2359.14|2351.44|2357.5|2349.8|27
1652213240000|2022-05-10 20:07:20|2359.43|2351.73|2359.32|2351.62|2359.99|2352.29|2358.26|2350.56|28
1652213250000|2022-05-10 20:07:30|2359.34|2351.64|2359.03|2351.33|2360.52|2352.82|2359.03|2351.33|33
1652213260000|2022-05-10 20:07:40|2360.06|2352.36|2359.82|2352.12|2360.32|2352.62|2359|2351.3|34
1652213270000|2022-05-10 20:07:50|2359.83|2352.13|2359.69|2351.99|2360.72|2353.02|2359.54|2351.84|34
1652213280000|2022-05-10 20:08:00|2359.92|2352.22|2359.59|2351.89|2360.87|2353.17|2358.49|2350.79|33
1652213290000|2022-05-10 20:08:10|2360.08|2352.38|2359.27|2351.57|2360.61|2352.91|2359.22|2351.52|27
1652213300000|2022-05-10 20:08:20|2360.2|2352.5|2359.62|2351.92|2360.28|2352.58|2359.26|2351.56|28
1652213310000|2022-05-10 20:08:30|2359.61|2351.91|2358.87|2351.17|2360.18|2352.48|2358.87|2351.17|26
1652213320000|2022-05-10 20:08:40|2359.15|2351.45|2358.95|2351.25|2359.27|2351.57|2358.73|2351.03|21
1652213330000|2022-05-10 20:08:50|2358.87|2351.17|2358.86|2351.16|2358.95|2351.25|2358.86|2351.16|20
1652213340000|2022-05-10 20:09:00|2358.58|2350.88|2358.86|2351.16|2359.28|2351.58|2358.58|2350.88|20
1652213350000|2022-05-10 20:09:10|2358.93|2351.23|2358.86|2351.16|2358.96|2351.26|2358.27|2350.57|23
1652213360000|2022-05-10 20:09:20|2358.96|2351.26|2357.28|2349.58|2358.96|2351.26|2356.59|2348.89|23
1652213370000|2022-05-10 20:09:30|2356.61|2348.91|2356.02|2348.32|2357.28|2349.58|2355.72|2348.02|25
1652213380000|2022-05-10 20:09:40|2356.89|2349.19|2355.5|2347.8|2356.89|2349.19|2354.62|2346.92|31
1652213390000|2022-05-10 20:09:50|2354.81|2347.11|2354.74|2347.04|2356.04|2348.34|2354.3|2346.6|26
1652213400000|2022-05-10 20:10:00|2354.68|2346.98|2354.97|2347.27|2355.48|2347.78|2354.35|2346.65|30
1652213410000|2022-05-10 20:10:10|2354.96|2347.26|2356.85|2349.15|2356.85|2349.15|2354.91|2347.21|24
1652213420000|2022-05-10 20:10:20|2356.31|2348.61|2356.9|2349.2|2356.9|2349.2|2356.22|2348.52|8
1652213430000|2022-05-10 20:10:30|2356.33|2348.63|2357.11|2349.41|2357.13|2349.43|2356.33|2348.63|26
1652213440000|2022-05-10 20:10:40|2356.53|2348.83|2352.83|2345.13|2357.11|2349.41|2351.91|2344.21|30
1652213450000|2022-05-10 20:10:50|2352.82|2345.12|2351.3|2343.6|2353.42|2345.72|2350.8|2343.1|36
1652213460000|2022-05-10 20:11:00|2351.23|2343.53|2349.78|2342.08|2351.3|2343.6|2349.09|2341.39|27
1652213470000|2022-05-10 20:11:10|2349.22|2341.52|2349.74|2342.04|2350.21|2342.51|2348.81|2341.11|36
1652213480000|2022-05-10 20:11:20|2349.84|2342.14|2349.93|2342.23|2350.91|2343.21|2349.84|2342.14|34
1652213490000|2022-05-10 20:11:30|2349.92|2342.22|2350.34|2342.64|2351.16|2343.46|2349.49|2341.79|30
1652213500000|2022-05-10 20:11:40|2350.9|2343.2|2351.65|2343.95|2351.65|2343.95|2350.08|2342.38|31
1652213510000|2022-05-10 20:11:50|2351.02|2343.32|2352.55|2344.85|2353.16|2345.46|2351.02|2343.32|30
1652213520000|2022-05-10 20:12:00|2352.54|2344.84|2352.62|2344.92|2353.58|2345.88|2352.39|2344.69|34
1652213530000|2022-05-10 20:12:10|2352.59|2344.89|2351.53|2343.83|2353.23|2345.53|2351.53|2343.83|34
1652213540000|2022-05-10 20:12:20|2351.52|2343.82|2350.7|2343|2351.64|2343.94|2350.41|2342.71|35
1652213550000|2022-05-10 20:12:30|2350.75|2343.05|2351.14|2343.44|2352.33|2344.63|2350.75|2343.05|32
1652213560000|2022-05-10 20:12:40|2351.1|2343.4|2350.82|2343.12|2351.74|2344.04|2350.82|2343.12|26
1652213570000|2022-05-10 20:12:50|2350.93|2343.23|2350.93|2343.23|2351.82|2344.12|2350.8|2343.1|21
1652213580000|2022-05-10 20:13:00|2351.6|2343.9|2351.65|2343.95|2351.83|2344.13|2350.78|2343.08|22
1652213590000|2022-05-10 20:13:10|2351.64|2343.94|2350.8|2343.1|2351.82|2344.12|2350.7|2343|22
1652213600000|2022-05-10 20:13:20|2350.81|2343.11|2350.7|2343|2351.52|2343.82|2350.46|2342.76|29
1652213610000|2022-05-10 20:13:30|2350.93|2343.23|2348.95|2341.25|2351|2343.3|2348.95|2341.25|27
1652213620000|2022-05-10 20:13:40|2348.89|2341.19|2349.23|2341.53|2349.6|2341.9|2348.66|2340.96|30
1652213630000|2022-05-10 20:13:50|2349.18|2341.48|2349.43|2341.73|2349.79|2342.09|2349.01|2341.31|23
1652213640000|2022-05-10 20:14:00|2349.46|2341.76|2350.25|2342.55|2351.3|2343.6|2349.46|2341.76|37
1652213650000|2022-05-10 20:14:10|2350.24|2342.54|2349.29|2341.59|2351.36|2343.66|2349.29|2341.59|26
1652213660000|2022-05-10 20:14:20|2349.86|2342.16|2351.28|2343.58|2351.89|2344.19|2349.29|2341.59|30
1652213670000|2022-05-10 20:14:30|2351.32|2343.62|2352.72|2345.02|2353.12|2345.42|2351.14|2343.44|38
1652213680000|2022-05-10 20:14:40|2352.75|2345.05|2352.2|2344.5|2353.25|2345.55|2351.51|2343.81|30
1652213690000|2022-05-10 20:14:50|2352.05|2344.35|2351.03|2343.33|2352.4|2344.7|2351.03|2343.33|23
1652213700000|2022-05-10 20:15:00|2351.01|2343.31|2350.4|2342.7|2351.86|2344.16|2349.82|2342.12|30
1652213710000|2022-05-10 20:15:10|2350.37|2342.67|2350.17|2342.47|2350.37|2342.67|2349.44|2341.74|21
1652213720000|2022-05-10 20:15:20|2349.53|2341.83|2349.26|2341.56|2349.99|2342.29|2349.07|2341.37|12
1652213730000|2022-05-10 20:15:30|2349.27|2341.57|2350.65|2342.95|2350.9|2343.2|2348.99|2341.29|33
1652213740000|2022-05-10 20:15:40|2351.1|2343.4|2347.78|2340.08|2351.1|2343.4|2347.78|2340.08|31
1652213750000|2022-05-10 20:15:50|2347.77|2340.07|2350.65|2342.95|2350.73|2343.03|2347.77|2340.07|33
1652213760000|2022-05-10 20:16:00|2351.66|2343.96|2349.46|2341.76|2351.66|2343.96|2349.46|2341.76|34
1652213770000|2022-05-10 20:16:10|2350.12|2342.42|2350.8|2343.1|2350.8|2343.1|2349.21|2341.51|31
1652213780000|2022-05-10 20:16:20|2350.83|2343.13|2351.87|2344.17|2352.58|2344.88|2350.83|2343.13|29
1652213790000|2022-05-10 20:16:30|2352.22|2344.52|2352.32|2344.62|2353.06|2345.36|2351.15|2343.45|35
1652213800000|2022-05-10 20:16:40|2352.96|2345.26|2351.08|2343.38|2353.03|2345.33|2351.07|2343.37|33
1652213810000|2022-05-10 20:16:50|2351.07|2343.37|2350.75|2343.05|2351.82|2344.12|2350.73|2343.03|30
1652213820000|2022-05-10 20:17:00|2350.47|2342.77|2350.89|2343.19|2351.28|2343.58|2350.43|2342.73|29
1652213830000|2022-05-10 20:17:10|2350.85|2343.15|2350.75|2343.05|2351.29|2343.59|2350.54|2342.84|22
1652213840000|2022-05-10 20:17:20|2350.67|2342.97|2351.98|2344.28|2352.6|2344.9|2350.53|2342.83|30
1652213850000|2022-05-10 20:17:30|2351.99|2344.29|2352.86|2345.16|2353.91|2346.21|2351.99|2344.29|36
1652213860000|2022-05-10 20:17:40|2352.9|2345.2|2353.43|2345.73|2354.16|2346.46|2352.9|2345.2|33
1652213870000|2022-05-10 20:17:50|2354.12|2346.42|2353.7|2346|2354.14|2346.44|2353.31|2345.61|28
1652213880000|2022-05-10 20:18:00|2353.76|2346.06|2354.89|2347.19|2355.18|2347.48|2353.17|2345.47|34
1652213890000|2022-05-10 20:18:10|2355.26|2347.56|2356.43|2348.73|2356.44|2348.74|2354.57|2346.87|34
1652213900000|2022-05-10 20:18:20|2355.91|2348.21|2355.58|2347.88|2356.08|2348.38|2355.04|2347.34|35
1652213910000|2022-05-10 20:18:30|2355.51|2347.81|2356.21|2348.51|2357.06|2349.36|2355.49|2347.79|32
1652213920000|2022-05-10 20:18:40|2356.19|2348.49|2356.4|2348.7|2357.02|2349.32|2355.78|2348.08|34
1652213930000|2022-05-10 20:18:50|2356.41|2348.71|2357.55|2349.85|2357.78|2350.08|2356.3|2348.6|22
1652213940000|2022-05-10 20:19:00|2356.85|2349.15|2356.24|2348.54|2357.35|2349.65|2356.19|2348.49|32
1652213950000|2022-05-10 20:19:10|2356.28|2348.58|2356.28|2348.58|2357.35|2349.65|2356.2|2348.5|24
1652213960000|2022-05-10 20:19:20|2356.93|2349.23|2354.2|2346.5|2356.93|2349.23|2354.12|2346.42|28
1652213970000|2022-05-10 20:19:30|2354.15|2346.45|2351.54|2343.84|2354.15|2346.45|2351.54|2343.84|28
1652213980000|2022-05-10 20:19:40|2351.42|2343.72|2352.08|2344.38|2352.81|2345.11|2350.6|2342.9|37
1652213990000|2022-05-10 20:19:50|2352.11|2344.41|2350.75|2343.05|2352.34|2344.64|2350.58|2342.88|33
1652214000000|2022-05-10 20:20:00|2351.36|2343.66|2349.83|2342.13|2351.36|2343.66|2349.34|2341.64|27
1652214010000|2022-05-10 20:20:10|2350.4|2342.7|2350.37|2342.67|2351.19|2343.49|2349.94|2342.24|28
1652214020000|2022-05-10 20:20:20|2350.56|2342.86|2350.16|2342.46|2351.42|2343.72|2349.94|2342.24|32
1652214030000|2022-05-10 20:20:30|2350.15|2342.45|2351.27|2343.57|2351.44|2343.74|2349.86|2342.16|27
1652214040000|2022-05-10 20:20:40|2350.48|2342.78|2349.24|2341.54|2351.27|2343.57|2349.24|2341.54|31
1652214050000|2022-05-10 20:20:50|2349.48|2341.78|2348.62|2340.92|2349.48|2341.78|2348.39|2340.69|24
1652214060000|2022-05-10 20:21:00|2348.84|2341.14|2349.22|2341.52|2349.27|2341.57|2348.23|2340.53|25
1652214070000|2022-05-10 20:21:10|2349.2|2341.5|2348.44|2340.74|2349.94|2342.24|2347.84|2340.14|32
1652214080000|2022-05-10 20:21:20|2348.43|2340.73|2350.35|2342.65|2351.11|2343.41|2348.43|2340.73|32
1652214090000|2022-05-10 20:21:30|2350.69|2342.99|2350.24|2342.54|2351.43|2343.73|2350.24|2342.54|26
1652214100000|2022-05-10 20:21:40|2350.6|2342.9|2350.16|2342.46|2350.61|2342.91|2350.16|2342.46|25
1652214110000|2022-05-10 20:21:50|2350.58|2342.88|2351.92|2344.22|2352.28|2344.58|2350.58|2342.88|33
1652214120000|2022-05-10 20:22:00|2352.54|2344.84|2353.32|2345.62|2353.6|2345.9|2352.37|2344.67|39
1652214130000|2022-05-10 20:22:10|2353.11|2345.41|2352.36|2344.66|2353.14|2345.44|2352.22|2344.52|33
1652214140000|2022-05-10 20:22:20|2352.38|2344.68|2352.57|2344.87|2353.34|2345.64|2352.33|2344.63|32
1652214150000|2022-05-10 20:22:30|2353.17|2345.47|2352.74|2345.04|2353.36|2345.66|2352.31|2344.61|25
1652214160000|2022-05-10 20:22:40|2352.4|2344.7|2353.2|2345.5|2353.34|2345.64|2352.27|2344.57|37
1652214170000|2022-05-10 20:22:50|2353.12|2345.42|2353.14|2345.44|2353.14|2345.44|2352.59|2344.89|20
1652214180000|2022-05-10 20:23:00|2352.69|2344.99|2352.25|2344.55|2353.14|2345.44|2352.1|2344.4|20
1652214190000|2022-05-10 20:23:10|2352.15|2344.45|2352.25|2344.55|2352.25|2344.55|2351.42|2343.72|22
1652214200000|2022-05-10 20:23:20|2351.69|2343.99|2352.25|2344.55|2352.25|2344.55|2351.56|2343.86|21
1652214210000|2022-05-10 20:23:30|2351.57|2343.87|2353.09|2345.39|2353.09|2345.39|2351.11|2343.41|20
1652214220000|2022-05-10 20:23:40|2353.01|2345.31|2353.05|2345.35|2353.39|2345.69|2352.25|2344.55|13
1652214230000|2022-05-10 20:23:50|2352.75|2345.05|2353.48|2345.78|2353.71|2346.01|2352.61|2344.91|28
1652214240000|2022-05-10 20:24:00|2353.47|2345.77|2353.35|2345.65|2353.73|2346.03|2353.05|2345.35|37
1652214250000|2022-05-10 20:24:10|2353.34|2345.64|2353.03|2345.33|2353.72|2346.02|2352.55|2344.85|31
1652214260000|2022-05-10 20:24:20|2353.32|2345.62|2353.21|2345.51|2353.4|2345.7|2352.9|2345.2|17
1652214270000|2022-05-10 20:24:30|2352.73|2345.03|2352.96|2345.26|2353.21|2345.51|2352.73|2345.03|7
1652214280000|2022-05-10 20:24:40|2353.14|2345.44|2352.98|2345.28|2353.55|2345.85|2352.75|2345.05|30
1652214290000|2022-05-10 20:24:50|2352.97|2345.27|2353.14|2345.44|2353.35|2345.65|2352.25|2344.55|33
1652214300000|2022-05-10 20:25:00|2353|2345.3|2353.73|2346.03|2354.49|2346.79|2352.91|2345.21|37
1652214310000|2022-05-10 20:25:10|2353.72|2346.02|2354.11|2346.41|2354.13|2346.43|2353.72|2346.02|18
1652214320000|2022-05-10 20:25:20|2354.12|2346.42|2353|2345.3|2354.34|2346.64|2352.91|2345.21|21
1652214330000|2022-05-10 20:25:30|2353.3|2345.6|2352.06|2344.36|2353.34|2345.64|2351.93|2344.23|31
1652214340000|2022-05-10 20:25:40|2352.47|2344.77|2352.31|2344.61|2352.66|2344.96|2352.31|2344.61|21
1652214350000|2022-05-10 20:25:50|2352.62|2344.92|2352.82|2345.12|2353|2345.3|2352.31|2344.61|27
1652214360000|2022-05-10 20:26:00|2352.49|2344.79|2352.31|2344.61|2352.86|2345.16|2352.18|2344.48|20
1652214370000|2022-05-10 20:26:10|2352.36|2344.66|2352.75|2345.05|2353.38|2345.68|2352.36|2344.66|19
1652214380000|2022-05-10 20:26:20|2353.04|2345.34|2353.1|2345.4|2353.15|2345.45|2352.4|2344.7|22
1652214390000|2022-05-10 20:26:30|2353.08|2345.38|2353.34|2345.64|2353.34|2345.64|2352.77|2345.07|21
1652214400000|2022-05-10 20:26:40|2353.29|2345.59|2352.4|2344.7|2353.29|2345.59|2352.4|2344.7|15
1652214410000|2022-05-10 20:26:50|2353.12|2345.42|2352.4|2344.7|2353.29|2345.59|2352.35|2344.65|16
1652214420000|2022-05-10 20:27:00|2353.11|2345.41|2353.01|2345.31|2353.27|2345.57|2352.37|2344.67|22
1652214430000|2022-05-10 20:27:10|2352.4|2344.7|2353.05|2345.35|2353.2|2345.5|2352.4|2344.7|14
1652214440000|2022-05-10 20:27:20|2352.55|2344.85|2353.41|2345.71|2354.36|2346.66|2352.55|2344.85|37
1652214450000|2022-05-10 20:27:30|2353.32|2345.62|2354.76|2347.06|2354.82|2347.12|2353.32|2345.62|34
1652214460000|2022-05-10 20:27:40|2354.77|2347.07|2354.08|2346.38|2354.83|2347.13|2353.65|2345.95|37
1652214470000|2022-05-10 20:27:50|2354.1|2346.4|2352.07|2344.37|2355.44|2347.74|2352.07|2344.37|36
1652214480000|2022-05-10 20:28:00|2352.06|2344.36|2351.95|2344.25|2352.62|2344.92|2350.76|2343.06|32
1652214490000|2022-05-10 20:28:10|2352.01|2344.31|2352.15|2344.45|2352.58|2344.88|2352.01|2344.31|13
1652214500000|2022-05-10 20:28:20|2352.38|2344.68|2351.67|2343.97|2352.42|2344.72|2351.67|2343.97|22
1652214510000|2022-05-10 20:28:30|2351.65|2343.95|2353.89|2346.19|2354.29|2346.59|2351.65|2343.95|38
1652214520000|2022-05-10 20:28:40|2354.38|2346.68|2354.51|2346.81|2354.83|2347.13|2353.88|2346.18|26
1652214530000|2022-05-10 20:28:50|2354.48|2346.78|2354.19|2346.49|2354.92|2347.22|2353.57|2345.87|27
1652214540000|2022-05-10 20:29:00|2354.02|2346.32|2354.16|2346.46|2354.8|2347.1|2354.01|2346.31|24
1652214550000|2022-05-10 20:29:10|2354.13|2346.43|2355.34|2347.64|2355.34|2347.64|2354.12|2346.42|28
1652214560000|2022-05-10 20:29:20|2355.23|2347.53|2355.23|2347.53|2355.24|2347.54|2354.56|2346.86|31
1652214570000|2022-05-10 20:29:30|2354.92|2347.22|2355.32|2347.62|2355.66|2347.96|2354.82|2347.12|34
1652214580000|2022-05-10 20:29:40|2355.33|2347.63|2355.11|2347.41|2355.66|2347.96|2355.04|2347.34|26
1652214590000|2022-05-10 20:29:50|2355.08|2347.38|2355.23|2347.53|2355.59|2347.89|2354.92|2347.22|23
1652214600000|2022-05-10 20:30:00|2355.22|2347.52|2353.97|2346.27|2355.35|2347.65|2353.87|2346.17|32
1652214610000|2022-05-10 20:30:10|2353.9|2346.2|2353.86|2346.16|2354.32|2346.62|2353.68|2345.98|22
1652214620000|2022-05-10 20:30:20|2353.59|2345.89|2353.86|2346.16|2353.86|2346.16|2352.35|2344.65|21
1652214630000|2022-05-10 20:30:30|2352.84|2345.14|2349.73|2342.03|2353.86|2346.16|2349.51|2341.81|29
1652214640000|2022-05-10 20:30:40|2350.24|2342.54|2351.22|2343.52|2351.36|2343.66|2349.35|2341.65|30
1652214650000|2022-05-10 20:30:50|2350.88|2343.18|2349.84|2342.14|2351.36|2343.66|2349.44|2341.74|26
1652214660000|2022-05-10 20:31:00|2350|2342.3|2347.29|2339.59|2350|2342.3|2347.29|2339.59|26
1652214670000|2022-05-10 20:31:10|2347.22|2339.52|2346.56|2338.86|2348.12|2340.42|2346.38|2338.68|33
1652214680000|2022-05-10 20:31:20|2346.55|2338.85|2348|2340.3|2349.66|2341.96|2346.43|2338.73|29
1652214690000|2022-05-10 20:31:30|2348.15|2340.45|2347.23|2339.53|2348.26|2340.56|2347.23|2339.53|27
1652214700000|2022-05-10 20:31:40|2347.44|2339.74|2347.23|2339.53|2347.44|2339.74|2346.77|2339.07|20
1652214710000|2022-05-10 20:31:50|2346.92|2339.22|2346.13|2338.43|2347.68|2339.98|2345.37|2337.67|24
1652214720000|2022-05-10 20:32:00|2345.81|2338.11|2345.68|2337.98|2346.13|2338.43|2345.25|2337.55|27
1652214730000|2022-05-10 20:32:10|2346.13|2338.43|2343.3|2335.6|2346.13|2338.43|2343.26|2335.56|26
1652214740000|2022-05-10 20:32:20|2343.36|2335.66|2343.11|2335.41|2343.86|2336.16|2342.78|2335.08|26
1652214750000|2022-05-10 20:32:30|2343.13|2335.43|2343.86|2336.16|2344.35|2336.65|2343|2335.3|32
1652214760000|2022-05-10 20:32:40|2344.02|2336.32|2342.04|2334.34|2344.02|2336.32|2341.76|2334.06|25
1652214770000|2022-05-10 20:32:50|2342.07|2334.37|2342.38|2334.68|2342.98|2335.28|2341.28|2333.58|35
1652214780000|2022-05-10 20:33:00|2342.37|2334.67|2342.54|2334.84|2342.85|2335.15|2341.97|2334.27|22
1652214790000|2022-05-10 20:33:10|2342.46|2334.76|2343.7|2336|2344.03|2336.33|2342.46|2334.76|38
1652214800000|2022-05-10 20:33:20|2343.77|2336.07|2343.89|2336.19|2344.93|2337.23|2343.24|2335.54|28
1652214810000|2022-05-10 20:33:30|2343.83|2336.13|2343.45|2335.75|2345.01|2337.31|2343.45|2335.75|33
1652214820000|2022-05-10 20:33:40|2343.44|2335.74|2341.76|2334.06|2343.86|2336.16|2341.65|2333.95|27
1652214830000|2022-05-10 20:33:50|2341.77|2334.07|2343.24|2335.54|2343.52|2335.82|2341.74|2334.04|32
1652214840000|2022-05-10 20:34:00|2343.33|2335.63|2341.99|2334.29|2343.82|2336.12|2341.91|2334.21|31
1652214850000|2022-05-10 20:34:10|2342|2334.3|2342.33|2334.63|2342.89|2335.19|2342|2334.3|26
1652214860000|2022-05-10 20:34:20|2342.32|2334.62|2341.92|2334.22|2342.67|2334.97|2341.92|2334.22|31
1652214870000|2022-05-10 20:34:30|2341.82|2334.12|2341.82|2334.12|2341.84|2334.14|2340.86|2333.16|19
1652214880000|2022-05-10 20:34:40|2341.23|2333.53|2341.29|2333.59|2341.82|2334.12|2340.58|2332.88|21
1652214890000|2022-05-10 20:34:50|2340.23|2332.53|2340.86|2333.16|2342.11|2334.41|2340.22|2332.52|32
1652214900000|2022-05-10 20:35:00|2340.55|2332.85|2339.47|2331.77|2340.86|2333.16|2339.47|2331.77|29
1652214910000|2022-05-10 20:35:10|2339.24|2331.54|2338.3|2330.6|2339.51|2331.81|2338.12|2330.42|36
1652214920000|2022-05-10 20:35:20|2338.2|2330.5|2336.47|2328.77|2338.32|2330.62|2336.47|2328.77|32
1652214930000|2022-05-10 20:35:30|2336.35|2328.65|2335.7|2328|2336.95|2329.25|2335.58|2327.88|26
1652214940000|2022-05-10 20:35:40|2335.72|2328.02|2334.35|2326.65|2336.58|2328.88|2334.35|2326.65|28
1652214950000|2022-05-10 20:35:50|2334.62|2326.92|2334.08|2326.38|2334.78|2327.08|2333.3|2325.6|30
1652214960000|2022-05-10 20:36:00|2333.78|2326.08|2333.86|2326.16|2334.62|2326.92|2333.41|2325.71|32
1652214970000|2022-05-10 20:36:10|2333.7|2326|2335.59|2327.89|2336.61|2328.91|2333.7|2326|29
1652214980000|2022-05-10 20:36:20|2335.36|2327.66|2336.64|2328.94|2337.57|2329.87|2334.01|2326.31|39
1652214990000|2022-05-10 20:36:30|2336.65|2328.95|2340.9|2333.2|2341.11|2333.41|2336.62|2328.92|38
1652215000000|2022-05-10 20:36:40|2341.05|2333.35|2341.13|2333.43|2342.75|2335.05|2340.47|2332.77|36
1652215010000|2022-05-10 20:36:50|2341.15|2333.45|2341.49|2333.79|2341.81|2334.11|2340.36|2332.66|32
1652215020000|2022-05-10 20:37:00|2341.09|2333.39|2341.14|2333.44|2342.63|2334.93|2340.53|2332.83|36
1652215030000|2022-05-10 20:37:10|2341.11|2333.41|2340.49|2332.79|2341.36|2333.66|2340.25|2332.55|26
1652215040000|2022-05-10 20:37:20|2340.58|2332.88|2341.55|2333.85|2342.08|2334.38|2339.47|2331.77|23
1652215050000|2022-05-10 20:37:30|2341.53|2333.83|2342.03|2334.33|2342.66|2334.96|2341.2|2333.5|33
1652215060000|2022-05-10 20:37:40|2342.01|2334.31|2340.85|2333.15|2342.67|2334.97|2340.85|2333.15|24
1652215070000|2022-05-10 20:37:50|2341.7|2334|2342.12|2334.42|2342.19|2334.49|2340.77|2333.07|34
1652215080000|2022-05-10 20:38:00|2341.12|2333.42|2340.85|2333.15|2342.55|2334.85|2340.85|2333.15|20
1652215090000|2022-05-10 20:38:10|2341.03|2333.33|2340.85|2333.15|2342.52|2334.82|2340.85|2333.15|30
1652215100000|2022-05-10 20:38:20|2340.9|2333.2|2338.53|2330.83|2340.92|2333.22|2338.14|2330.44|32
1652215110000|2022-05-10 20:38:30|2339.23|2331.53|2338.07|2330.37|2339.23|2331.53|2337.22|2329.52|29
1652215120000|2022-05-10 20:38:40|2338.88|2331.18|2342.32|2334.62|2343.1|2335.4|2338.12|2330.42|37
1652215130000|2022-05-10 20:38:50|2342.44|2334.74|2343.01|2335.31|2344.04|2336.34|2342.15|2334.45|36
1652215140000|2022-05-10 20:39:00|2342.25|2334.55|2342.55|2334.85|2343.55|2335.85|2341.82|2334.12|32
1652215150000|2022-05-10 20:39:10|2342.56|2334.86|2341.96|2334.26|2343.76|2336.06|2341.21|2333.51|24
1652215160000|2022-05-10 20:39:20|2341.29|2333.59|2342.14|2334.44|2342.3|2334.6|2341.25|2333.55|26
1652215170000|2022-05-10 20:39:30|2342.15|2334.45|2342.85|2335.15|2343.23|2335.53|2342.15|2334.45|27
1652215180000|2022-05-10 20:39:40|2343.2|2335.5|2340.52|2332.82|2343.2|2335.5|2340.36|2332.66|27
1652215190000|2022-05-10 20:39:50|2340.38|2332.68|2340.27|2332.57|2340.9|2333.2|2339.42|2331.72|31
1652215200000|2022-05-10 20:40:00|2339.59|2331.89|2339.68|2331.98|2340.27|2332.57|2338.4|2330.7|37
1652215210000|2022-05-10 20:40:10|2339.73|2332.03|2340.69|2332.99|2341.73|2334.03|2339.73|2332.03|32
1652215220000|2022-05-10 20:40:20|2340.77|2333.07|2340.44|2332.74|2341.65|2333.95|2340.42|2332.72|29
1652215230000|2022-05-10 20:40:30|2341.36|2333.66|2341.09|2333.39|2341.36|2333.66|2340.42|2332.72|17
1652215240000|2022-05-10 20:40:40|2340.39|2332.69|2342.77|2335.07|2343.93|2336.23|2340.22|2332.52|36
1652215250000|2022-05-10 20:40:50|2342.44|2334.74|2343.89|2336.19|2343.98|2336.28|2342.44|2334.74|28
1652215260000|2022-05-10 20:41:00|2343.86|2336.16|2343.97|2336.27|2344.08|2336.38|2342.75|2335.05|29
1652215270000|2022-05-10 20:41:10|2343.96|2336.26|2342.85|2335.15|2344.15|2336.45|2342.85|2335.15|24
1652215280000|2022-05-10 20:41:20|2343.63|2335.93|2343.63|2335.93|2343.86|2336.16|2342.85|2335.15|13
1652215290000|2022-05-10 20:41:30|2342.85|2335.15|2343.95|2336.25|2343.95|2336.25|2342.73|2335.03|16
1652215300000|2022-05-10 20:41:40|2342.92|2335.22|2343.89|2336.19|2343.89|2336.19|2342.77|2335.07|18
1652215310000|2022-05-10 20:41:50|2342.82|2335.12|2343.86|2336.16|2343.96|2336.26|2342.81|2335.11|26
1652215320000|2022-05-10 20:42:00|2342.92|2335.22|2342.85|2335.15|2343.84|2336.14|2342.83|2335.13|22
1652215330000|2022-05-10 20:42:10|2342.84|2335.14|2344.12|2336.42|2344.15|2336.45|2342.83|2335.13|19
1652215340000|2022-05-10 20:42:20|2342.86|2335.16|2343.93|2336.23|2344.38|2336.68|2342.73|2335.03|20
1652215350000|2022-05-10 20:42:30|2343.99|2336.29|2344.16|2336.46|2344.16|2336.46|2342.69|2334.99|24
1652215360000|2022-05-10 20:42:40|2344.09|2336.39|2343.93|2336.23|2344.16|2336.46|2342.69|2334.99|13
1652215370000|2022-05-10 20:42:50|2342.71|2335.01|2343.78|2336.08|2344.1|2336.4|2342.09|2334.39|26
1652215380000|2022-05-10 20:43:00|2343.55|2335.85|2342.24|2334.54|2343.87|2336.17|2342.21|2334.51|22
1652215390000|2022-05-10 20:43:10|2343.57|2335.87|2342.24|2334.54|2343.87|2336.17|2342.24|2334.54|22
1652215400000|2022-05-10 20:43:20|2343.87|2336.17|2342.24|2334.54|2343.87|2336.17|2342.24|2334.54|22
1652215410000|2022-05-10 20:43:30|2342.09|2334.39|2341.5|2333.8|2342.51|2334.81|2341.5|2333.8|24
1652215420000|2022-05-10 20:43:40|2342.24|2334.54|2341.79|2334.09|2342.24|2334.54|2340.84|2333.14|30
1652215430000|2022-05-10 20:43:50|2341.8|2334.1|2340.59|2332.89|2341.84|2334.14|2340.5|2332.8|29
1652215440000|2022-05-10 20:44:00|2340.68|2332.98|2341.16|2333.46|2342.33|2334.63|2340.54|2332.84|38
1652215450000|2022-05-10 20:44:10|2341.17|2333.47|2341.59|2333.89|2341.9|2334.2|2341.1|2333.4|25
1652215460000|2022-05-10 20:44:20|2341.13|2333.43|2341.85|2334.15|2342.11|2334.41|2340.8|2333.1|26
1652215470000|2022-05-10 20:44:30|2341.93|2334.23|2341.19|2333.49|2341.93|2334.23|2340.58|2332.88|27
1652215480000|2022-05-10 20:44:40|2340.58|2332.88|2340.7|2333|2341.19|2333.49|2340.58|2332.88|20
1652215490000|2022-05-10 20:44:50|2340.58|2332.88|2340.41|2332.71|2340.7|2333|2340.32|2332.62|21
1652215500000|2022-05-10 20:45:00|2340.58|2332.88|2340.64|2332.94|2340.64|2332.94|2339.46|2331.76|27
1652215510000|2022-05-10 20:45:10|2339.54|2331.84|2340.44|2332.74|2341.02|2333.32|2339.35|2331.65|29
1652215520000|2022-05-10 20:45:20|2340.13|2332.43|2339.65|2331.95|2340.14|2332.44|2338.6|2330.9|30
1652215530000|2022-05-10 20:45:30|2338.62|2330.92|2339.15|2331.45|2339.86|2332.16|2338.54|2330.84|21
1652215540000|2022-05-10 20:45:40|2338.54|2330.84|2339.05|2331.35|2339.76|2332.06|2338.54|2330.84|26
1652215550000|2022-05-10 20:45:50|2339.72|2332.02|2340.38|2332.68|2340.85|2333.15|2338.83|2331.13|27
1652215560000|2022-05-10 20:46:00|2339.76|2332.06|2338.7|2331|2340.61|2332.91|2338.61|2330.91|19
1652215570000|2022-05-10 20:46:10|2339.52|2331.82|2340.07|2332.37|2341.85|2334.15|2338.7|2331|34
1652215580000|2022-05-10 20:46:20|2340.08|2332.38|2338.7|2331|2340.47|2332.77|2338.7|2331|28
1652215590000|2022-05-10 20:46:30|2339.84|2332.14|2339.05|2331.35|2339.84|2332.14|2337.51|2329.81|23
1652215600000|2022-05-10 20:46:40|2338.32|2330.62|2340.01|2332.31|2340.84|2333.14|2338.3|2330.6|31
1652215610000|2022-05-10 20:46:50|2340.33|2332.63|2341.62|2333.92|2342.37|2334.67|2340.2|2332.5|38
1652215620000|2022-05-10 20:47:00|2341.52|2333.82|2342.81|2335.11|2343.31|2335.61|2341.38|2333.68|36
1652215630000|2022-05-10 20:47:10|2342.85|2335.15|2341.67|2333.97|2343.86|2336.16|2340.96|2333.26|35
1652215640000|2022-05-10 20:47:20|2341.65|2333.95|2343.73|2336.03|2344.17|2336.47|2341.27|2333.57|34
1652215650000|2022-05-10 20:47:30|2343.56|2335.86|2345.39|2337.69|2346.35|2338.65|2343.04|2335.34|39
1652215660000|2022-05-10 20:47:40|2345.23|2337.53|2347.32|2339.62|2347.84|2340.14|2345.07|2337.37|39
1652215670000|2022-05-10 20:47:50|2346.78|2339.08|2346|2338.3|2348.14|2340.44|2345.25|2337.55|40
1652215680000|2022-05-10 20:48:00|2345.29|2337.59|2346.3|2338.6|2346.46|2338.76|2344.88|2337.18|35
1652215690000|2022-05-10 20:48:10|2346.29|2338.59|2345.48|2337.78|2346.6|2338.9|2345.08|2337.38|37
1652215700000|2022-05-10 20:48:20|2345.47|2337.77|2344.99|2337.29|2345.97|2338.27|2343.62|2335.92|36
1652215710000|2022-05-10 20:48:30|2344.25|2336.55|2344.8|2337.1|2345.26|2337.56|2343.81|2336.11|30
1652215720000|2022-05-10 20:48:40|2345.08|2337.38|2345.04|2337.34|2345.61|2337.91|2344.31|2336.61|28
1652215730000|2022-05-10 20:48:50|2344.4|2336.7|2342.14|2334.44|2345.04|2337.34|2341.7|2334|31
1652215740000|2022-05-10 20:49:00|2342.12|2334.42|2341.41|2333.71|2343.01|2335.31|2340.35|2332.65|32
1652215750000|2022-05-10 20:49:10|2341.56|2333.86|2339.7|2332|2341.56|2333.86|2338.86|2331.16|26
1652215760000|2022-05-10 20:49:20|2338.73|2331.03|2337.1|2329.4|2339.7|2332|2337.1|2329.4|35
1652215770000|2022-05-10 20:49:30|2337.89|2330.19|2337.1|2329.4|2337.96|2330.26|2336.62|2328.92|25
1652215780000|2022-05-10 20:49:40|2337.26|2329.56|2336.41|2328.71|2337.75|2330.05|2335.7|2328|30
1652215790000|2022-05-10 20:49:50|2336.4|2328.7|2334.15|2326.45|2337.02|2329.32|2333.4|2325.7|35
1652215800000|2022-05-10 20:50:00|2333.72|2326.02|2333.19|2325.49|2334.14|2326.44|2332.91|2325.21|27
1652215810000|2022-05-10 20:50:10|2333.11|2325.41|2334.21|2326.51|2334.57|2326.87|2333.03|2325.33|32
1652215820000|2022-05-10 20:50:20|2333.66|2325.96|2332|2324.3|2336.01|2328.31|2331.17|2323.47|36
1652215830000|2022-05-10 20:50:30|2331.43|2323.73|2329.53|2321.83|2331.43|2323.73|2329.37|2321.67|31
1652215840000|2022-05-10 20:50:40|2329.86|2322.16|2329.58|2321.88|2330.84|2323.14|2329.49|2321.79|29
1652215850000|2022-05-10 20:50:50|2329.86|2322.16|2329.86|2322.16|2330.7|2323|2328.91|2321.21|30
1652215860000|2022-05-10 20:51:00|2328.86|2321.16|2329.86|2322.16|2329.86|2322.16|2328.34|2320.64|26
1652215870000|2022-05-10 20:51:10|2329.53|2321.83|2331.04|2323.34|2331.51|2323.81|2329.53|2321.83|33
1652215880000|2022-05-10 20:51:20|2330.89|2323.19|2329.86|2322.16|2331.18|2323.48|2329.17|2321.47|33
1652215890000|2022-05-10 20:51:30|2329.62|2321.92|2330.74|2323.04|2331.3|2323.6|2329.1|2321.4|29
1652215900000|2022-05-10 20:51:40|2330.83|2323.13|2329.69|2321.99|2331.42|2323.72|2329.69|2321.99|33
1652215910000|2022-05-10 20:51:50|2329.39|2321.69|2329.36|2321.66|2329.39|2321.69|2328.59|2320.89|29
1652215920000|2022-05-10 20:52:00|2328.86|2321.16|2328.82|2321.12|2329.22|2321.52|2328.52|2320.82|23
1652215930000|2022-05-10 20:52:10|2328.56|2320.86|2328.22|2320.52|2329.01|2321.31|2328.09|2320.39|26
1652215940000|2022-05-10 20:52:20|2328.25|2320.55|2330.7|2323|2330.7|2323|2328.25|2320.55|34
1652215950000|2022-05-10 20:52:30|2329.72|2322.02|2329.95|2322.25|2330.7|2323|2329.49|2321.79|36
1652215960000|2022-05-10 20:52:40|2330.11|2322.41|2330.44|2322.74|2331.26|2323.56|2330.06|2322.36|36
1652215970000|2022-05-10 20:52:50|2330.46|2322.76|2329.77|2322.07|2331.1|2323.4|2328.86|2321.16|32
1652215980000|2022-05-10 20:53:00|2329.61|2321.91|2328.86|2321.16|2329.77|2322.07|2328.58|2320.88|23
1652215990000|2022-05-10 20:53:10|2328.92|2321.22|2328.86|2321.16|2329.55|2321.85|2328.47|2320.77|30
1652216000000|2022-05-10 20:53:20|2328.53|2320.83|2330.16|2322.46|2330.16|2322.46|2328.21|2320.51|32
1652216010000|2022-05-10 20:53:30|2330.44|2322.74|2331.69|2323.99|2331.69|2323.99|2330.44|2322.74|37
1652216020000|2022-05-10 20:53:40|2331.73|2324.03|2335.26|2327.56|2335.77|2328.07|2330.82|2323.12|38
1652216030000|2022-05-10 20:53:50|2335.47|2327.77|2333.98|2326.28|2336.84|2329.14|2333.98|2326.28|36
1652216040000|2022-05-10 20:54:00|2333.99|2326.29|2334.71|2327.01|2335.01|2327.31|2333.19|2325.49|37
1652216050000|2022-05-10 20:54:10|2334.69|2326.99|2333.44|2325.74|2334.69|2326.99|2332.88|2325.18|33
1652216060000|2022-05-10 20:54:20|2333.31|2325.61|2335.45|2327.75|2335.75|2328.05|2333.24|2325.54|35
1652216070000|2022-05-10 20:54:30|2334.97|2327.27|2335.49|2327.79|2335.75|2328.05|2333.77|2326.07|36
1652216080000|2022-05-10 20:54:40|2335.44|2327.74|2335.71|2328.01|2335.85|2328.15|2334.32|2326.62|31
1652216090000|2022-05-10 20:54:50|2335.27|2327.57|2334.86|2327.16|2335.85|2328.15|2334.83|2327.13|33
1652216100000|2022-05-10 20:55:00|2335.6|2327.9|2335.58|2327.88|2336.55|2328.85|2334.79|2327.09|26
1652216110000|2022-05-10 20:55:10|2335.51|2327.81|2333.06|2325.36|2336.08|2328.38|2332.92|2325.22|28
1652216120000|2022-05-10 20:55:20|2334.03|2326.33|2333.27|2325.57|2334.03|2326.33|2333.05|2325.35|24
1652216130000|2022-05-10 20:55:30|2332.57|2324.87|2335.16|2327.46|2335.18|2327.48|2332.57|2324.87|35
1652216140000|2022-05-10 20:55:40|2334.22|2326.52|2334.81|2327.11|2334.96|2327.26|2333.9|2326.2|30
1652216150000|2022-05-10 20:55:50|2334.25|2326.55|2334.7|2327|2335.27|2327.57|2333.94|2326.24|34
1652216160000|2022-05-10 20:56:00|2334.07|2326.37|2333.07|2325.37|2334.26|2326.56|2333.07|2325.37|27
1652216170000|2022-05-10 20:56:10|2332.87|2325.17|2330.47|2322.77|2333.07|2325.37|2329.86|2322.16|36
1652216180000|2022-05-10 20:56:20|2329.77|2322.07|2330.81|2323.11|2330.93|2323.23|2329.42|2321.72|32
1652216190000|2022-05-10 20:56:30|2330.77|2323.07|2330.32|2322.62|2332.1|2324.4|2330.08|2322.38|32
1652216200000|2022-05-10 20:56:40|2330.25|2322.55|2330.79|2323.09|2331.1|2323.4|2329.83|2322.13|28
1652216210000|2022-05-10 20:56:50|2330.29|2322.59|2330.28|2322.58|2330.64|2322.94|2329.24|2321.54|30
1652216220000|2022-05-10 20:57:00|2329.24|2321.54|2329.28|2321.58|2330.5|2322.8|2329.24|2321.54|25
1652216230000|2022-05-10 20:57:10|2329.25|2321.55|2331.24|2323.54|2331.32|2323.62|2329.25|2321.55|29
1652216240000|2022-05-10 20:57:20|2330.6|2322.9|2328.89|2321.19|2330.75|2323.05|2328.89|2321.19|27
1652216250000|2022-05-10 20:57:30|2328.9|2321.2|2329.8|2322.1|2330.43|2322.73|2328.9|2321.2|15
1652216260000|2022-05-10 20:57:40|2329.81|2322.11|2328.42|2320.72|2330.43|2322.73|2327.78|2320.08|25
1652216270000|2022-05-10 20:57:50|2328.24|2320.54|2328.24|2320.54|2328.56|2320.86|2327.87|2320.17|17
1652216280000|2022-05-10 20:58:00|2328.25|2320.55|2327.54|2319.84|2328.25|2320.55|2326.48|2318.78|27
1652216290000|2022-05-10 20:58:10|2327.01|2319.31|2329.18|2321.48|2329.65|2321.95|2326.66|2318.96|31
1652216300000|2022-05-10 20:58:20|2329.19|2321.49|2327.46|2319.76|2329.67|2321.97|2327.46|2319.76|34
1652216310000|2022-05-10 20:58:30|2328.24|2320.54|2327.64|2319.94|2328.31|2320.61|2326.66|2318.96|28
1652216320000|2022-05-10 20:58:40|2326.65|2318.95|2327.31|2319.61|2327.94|2320.24|2326.42|2318.72|30
1652216330000|2022-05-10 20:58:50|2327.33|2319.63|2327.33|2319.63|2327.46|2319.76|2326.26|2318.56|34
1652216340000|2022-05-10 20:59:00|2327.47|2319.77|2325.91|2318.21|2327.47|2319.77|2325.89|2318.19|34
1652216350000|2022-05-10 20:59:10|2325.93|2318.23|2326.16|2318.46|2327.26|2319.56|2325.36|2317.66|32
1652216360000|2022-05-10 20:59:20|2325.46|2317.76|2328.99|2321.29|2329.65|2321.95|2325.46|2317.76|39
1652216370000|2022-05-10 20:59:30|2329.56|2321.86|2329.65|2321.95|2329.8|2322.1|2329.56|2321.86|31
1652216380000|2022-05-10 20:59:40|2329.69|2321.99|2330.74|2323.04|2330.75|2323.05|2329.69|2321.99|32
1652216390000|2022-05-10 20:59:50|2330.73|2323.03|2331.43|2323.73|2331.44|2323.74|2330.57|2322.87|32
1652216400000|2022-05-10 21:00:00|2331.44|2323.74|2329.95|2322.25|2332.24|2324.54|2329.94|2322.24|37
1652216410000|2022-05-10 21:00:10|2330.01|2322.31|2328.78|2321.08|2330.01|2322.31|2328.34|2320.64|37
1652216420000|2022-05-10 21:00:20|2328.76|2321.06|2327.23|2319.53|2328.76|2321.06|2327.23|2319.53|36
1652216430000|2022-05-10 21:00:30|2327.08|2319.38|2327.07|2319.37|2327.14|2319.44|2325.76|2318.06|32
1652216440000|2022-05-10 21:00:40|2327.05|2319.35|2329.29|2321.59|2329.29|2321.59|2326.7|2319|37
1652216450000|2022-05-10 21:00:50|2329.33|2321.63|2331.81|2324.11|2331.81|2324.11|2329.33|2321.63|38
1652216460000|2022-05-10 21:01:00|2331.86|2324.16|2333.36|2325.66|2333.36|2325.66|2331.86|2324.16|31
1652216470000|2022-05-10 21:01:10|2333.39|2325.69|2332.43|2324.73|2333.39|2325.69|2332.29|2324.59|31
1652216480000|2022-05-10 21:01:20|2332.4|2324.7|2333.03|2325.33|2333.66|2325.96|2332.4|2324.7|35
1652216490000|2022-05-10 21:01:30|2333.04|2325.34|2334.47|2326.77|2334.49|2326.79|2333.04|2325.34|33
1652216500000|2022-05-10 21:01:40|2334.45|2326.75|2335.97|2328.27|2336.23|2328.53|2334.37|2326.67|38
1652216510000|2022-05-10 21:01:50|2335.92|2328.22|2337.09|2329.39|2337.13|2329.43|2335.92|2328.22|34
1652216520000|2022-05-10 21:02:00|2336.95|2329.25|2336.66|2328.96|2337|2329.3|2335.47|2327.77|37
1652216530000|2022-05-10 21:02:10|2336.67|2328.97|2339.98|2332.28|2339.98|2332.28|2336.59|2328.89|36
1652216540000|2022-05-10 21:02:20|2340.08|2332.38|2341.87|2334.17|2342.31|2334.61|2340.08|2332.38|37
1652216550000|2022-05-10 21:02:30|2341.62|2333.92|2340.93|2333.23|2341.72|2334.02|2340.41|2332.71|34
1652216560000|2022-05-10 21:02:40|2340.94|2333.24|2342.34|2334.64|2342.42|2334.72|2340.88|2333.18|38
1652216570000|2022-05-10 21:02:50|2342.43|2334.73|2342.9|2335.2|2343.23|2335.53|2342.38|2334.68|34
1652216580000|2022-05-10 21:03:00|2342.84|2335.14|2341.53|2333.83|2343.35|2335.65|2341.53|2333.83|39
1652216590000|2022-05-10 21:03:10|2341.39|2333.69|2340.15|2332.45|2341.48|2333.78|2340.15|2332.45|34
1652216600000|2022-05-10 21:03:20|2340.11|2332.41|2338.38|2330.68|2340.25|2332.55|2338.2|2330.5|34
1652216610000|2022-05-10 21:03:30|2338.25|2330.55|2337.55|2329.85|2338.33|2330.63|2337.45|2329.75|36
1652216620000|2022-05-10 21:03:40|2337.56|2329.86|2336.23|2328.53|2337.56|2329.86|2336.16|2328.46|37
1652216630000|2022-05-10 21:03:50|2336.21|2328.51|2337.19|2329.49|2337.19|2329.49|2335.7|2328|32
1652216640000|2022-05-10 21:04:00|2337.18|2329.48|2336.05|2328.35|2337.27|2329.57|2335.85|2328.15|34
1652216650000|2022-05-10 21:04:10|2336|2328.3|2336.18|2328.48|2336.56|2328.86|2336|2328.3|32
1652216660000|2022-05-10 21:04:20|2336.11|2328.41|2335.75|2328.05|2336.11|2328.41|2335.19|2327.49|33
1652216670000|2022-05-10 21:04:30|2335.76|2328.06|2333.69|2325.99|2335.79|2328.09|2333.43|2325.73|31
1652216680000|2022-05-10 21:04:40|2333.68|2325.98|2333.94|2326.24|2334.23|2326.53|2333.59|2325.89|29
1652216690000|2022-05-10 21:04:50|2333.95|2326.25|2333.3|2325.6|2333.95|2326.25|2333.25|2325.55|26
1652216700000|2022-05-10 21:05:00|2333.29|2325.59|2334.11|2326.41|2334.11|2326.41|2331.54|2323.84|38
1652216710000|2022-05-10 21:05:10|2334.25|2326.55|2336.09|2328.39|2336.81|2329.11|2334.25|2326.55|36
1652216720000|2022-05-10 21:05:20|2336.06|2328.36|2337.24|2329.54|2337.5|2329.8|2336.03|2328.33|31
1652216730000|2022-05-10 21:05:30|2337.21|2329.51|2337.2|2329.5|2337.59|2329.89|2337.16|2329.46|33
1652216740000|2022-05-10 21:05:40|2337.13|2329.43|2337.25|2329.55|2337.29|2329.59|2337.05|2329.35|37
1652216750000|2022-05-10 21:05:50|2337.26|2329.56|2338.78|2331.08|2338.78|2331.08|2337.26|2329.56|35
1652216760000|2022-05-10 21:06:00|2338.77|2331.07|2337.38|2329.68|2338.83|2331.13|2336.88|2329.18|36
1652216770000|2022-05-10 21:06:10|2337.3|2329.6|2338.13|2330.43|2338.31|2330.61|2336.95|2329.25|33
1652216780000|2022-05-10 21:06:20|2338.14|2330.44|2337.38|2329.68|2338.14|2330.44|2337.34|2329.64|28
1652216790000|2022-05-10 21:06:30|2337.39|2329.69|2337.45|2329.75|2337.45|2329.75|2337.3|2329.6|23
1652216800000|2022-05-10 21:06:40|2337.44|2329.74|2337.64|2329.94|2338.1|2330.4|2337.44|2329.74|30
1652216810000|2022-05-10 21:06:50|2337.52|2329.82|2336.69|2328.99|2337.52|2329.82|2336.63|2328.93|28
1652216820000|2022-05-10 21:07:00|2336.68|2328.98|2333.19|2325.49|2336.71|2329.01|2332.8|2325.1|33
1652216830000|2022-05-10 21:07:10|2333.2|2325.5|2332.8|2325.1|2333.41|2325.71|2332.8|2325.1|26
1652216840000|2022-05-10 21:07:20|2332.75|2325.05|2333.26|2325.56|2333.34|2325.64|2332.74|2325.04|34
1652216850000|2022-05-10 21:07:30|2333.24|2325.54|2332.79|2325.09|2333.34|2325.64|2332.42|2324.72|29
1652216860000|2022-05-10 21:07:40|2332.68|2324.98|2330.67|2322.97|2332.68|2324.98|2330.67|2322.97|34
1652216870000|2022-05-10 21:07:50|2330.66|2322.96|2329.8|2322.1|2330.71|2323.01|2329.8|2322.1|25
1652216880000|2022-05-10 21:08:00|2329.87|2322.17|2329.76|2322.06|2329.87|2322.17|2328.72|2321.02|29
1652216890000|2022-05-10 21:08:10|2329.87|2322.17|2330.87|2323.17|2331.59|2323.89|2329.87|2322.17|34
1652216900000|2022-05-10 21:08:20|2330.83|2323.13|2331.17|2323.47|2331.17|2323.47|2330.68|2322.98|33
1652216910000|2022-05-10 21:08:30|2331.18|2323.48|2330.78|2323.08|2331.53|2323.83|2330.78|2323.08|28
1652216920000|2022-05-10 21:08:40|2330.81|2323.11|2331.35|2323.65|2331.36|2323.66|2330.81|2323.11|27
1652216930000|2022-05-10 21:08:50|2331.34|2323.64|2330.4|2322.7|2331.39|2323.69|2330.4|2322.7|28
1652216940000|2022-05-10 21:09:00|2330.41|2322.71|2331.29|2323.59|2331.35|2323.65|2330.41|2322.71|28
1652216950000|2022-05-10 21:09:10|2331.32|2323.62|2328.89|2321.19|2331.34|2323.64|2328.89|2321.19|27
1652216960000|2022-05-10 21:09:20|2328.76|2321.06|2329.18|2321.48|2330.54|2322.84|2328.76|2321.06|35
1652216970000|2022-05-10 21:09:30|2329.3|2321.6|2328.89|2321.19|2329.3|2321.6|2328.89|2321.19|25
1652216980000|2022-05-10 21:09:40|2328.9|2321.2|2329.39|2321.69|2329.39|2321.69|2328.86|2321.16|29
1652216990000|2022-05-10 21:09:50|2329.38|2321.68|2328.61|2320.91|2329.44|2321.74|2328.6|2320.9|31
1652217000000|2022-05-10 21:10:00|2328.56|2320.86|2328.59|2320.89|2328.76|2321.06|2327.98|2320.28|35
1652217010000|2022-05-10 21:10:10|2328.49|2320.79|2328.93|2321.23|2329.48|2321.78|2328.03|2320.33|27
1652217020000|2022-05-10 21:10:20|2328.67|2320.97|2329.74|2322.04|2330.9|2323.2|2328.67|2320.97|28
1652217030000|2022-05-10 21:10:30|2329.7|2322|2330.57|2322.87|2330.71|2323.01|2329.63|2321.93|30
1652217040000|2022-05-10 21:10:40|2330.54|2322.84|2329.04|2321.34|2330.54|2322.84|2328.28|2320.58|30
1652217050000|2022-05-10 21:10:50|2328.73|2321.03|2327.42|2319.72|2328.73|2321.03|2327.11|2319.41|36
1652217060000|2022-05-10 21:11:00|2327.1|2319.4|2327.23|2319.53|2327.94|2320.24|2326.7|2319|36
1652217070000|2022-05-10 21:11:10|2326.68|2318.98|2326.82|2319.12|2327.32|2319.62|2326.38|2318.68|31
1652217080000|2022-05-10 21:11:20|2326.53|2318.83|2326.59|2318.89|2327.19|2319.49|2326.27|2318.57|26
1652217090000|2022-05-10 21:11:30|2326.82|2319.12|2325.28|2317.58|2326.82|2319.12|2325.04|2317.34|37
1652217100000|2022-05-10 21:11:40|2325.29|2317.59|2324.88|2317.18|2325.9|2318.2|2324.84|2317.14|26
1652217110000|2022-05-10 21:11:50|2324.89|2317.19|2325.04|2317.34|2325.26|2317.56|2324.5|2316.8|33
1652217120000|2022-05-10 21:12:00|2325.09|2317.39|2320.69|2312.99|2325.86|2318.16|2320.69|2312.99|37
1652217130000|2022-05-10 21:12:10|2320.59|2312.89|2320.88|2313.18|2320.88|2313.18|2316.27|2308.57|38
1652217140000|2022-05-10 21:12:20|2321.02|2313.32|2322.14|2314.44|2323.21|2315.51|2320.98|2313.28|39
1652217150000|2022-05-10 21:12:30|2322.32|2314.62|2323.86|2316.16|2324.36|2316.66|2322.31|2314.61|38
1652217160000|2022-05-10 21:12:40|2323.1|2315.4|2322.42|2314.72|2324.28|2316.58|2322.42|2314.72|36
1652217170000|2022-05-10 21:12:50|2323.02|2315.32|2321.52|2313.82|2323.02|2315.32|2320.68|2312.98|37
1652217180000|2022-05-10 21:13:00|2321.07|2313.37|2320.74|2313.04|2322.33|2314.63|2320.74|2313.04|36
1652217190000|2022-05-10 21:13:10|2320.66|2312.96|2320.11|2312.41|2320.66|2312.96|2319.66|2311.96|36
1652217200000|2022-05-10 21:13:20|2320.08|2312.38|2320.4|2312.7|2320.77|2313.07|2319.63|2311.93|35
1652217210000|2022-05-10 21:13:30|2320.38|2312.68|2319.69|2311.99|2320.8|2313.1|2319.57|2311.87|36
1652217220000|2022-05-10 21:13:40|2320|2312.3|2316.53|2308.83|2320|2312.3|2315.89|2308.19|38
1652217230000|2022-05-10 21:13:50|2316.55|2308.85|2314.67|2306.97|2316.77|2309.07|2314.51|2306.81|36
1652217240000|2022-05-10 21:14:00|2314.7|2307|2318.3|2310.6|2318.47|2310.77|2314.54|2306.84|32
1652217250000|2022-05-10 21:14:10|2318.33|2310.63|2320.99|2313.29|2322.14|2314.44|2318.26|2310.56|37
1652217260000|2022-05-10 21:14:20|2321.2|2313.5|2322.19|2314.49|2323.4|2315.7|2320.99|2313.29|34
1652217270000|2022-05-10 21:14:30|2322.41|2314.71|2322.7|2315|2322.78|2315.08|2321.86|2314.16|35
1652217280000|2022-05-10 21:14:40|2322.75|2315.05|2322.94|2315.24|2324|2316.3|2322.22|2314.52|33
1652217290000|2022-05-10 21:14:50|2323.57|2315.87|2323.71|2316.01|2323.85|2316.15|2322.94|2315.24|35
1652217300000|2022-05-10 21:15:00|2323.17|2315.47|2322.72|2315.02|2323.83|2316.13|2322.22|2314.52|34
1652217310000|2022-05-10 21:15:10|2322.5|2314.8|2323.41|2315.71|2323.41|2315.71|2322.48|2314.78|34
1652217320000|2022-05-10 21:15:20|2323.49|2315.79|2323.84|2316.14|2324.25|2316.55|2322.79|2315.09|36
1652217330000|2022-05-10 21:15:30|2324.27|2316.57|2323.34|2315.64|2324.27|2316.57|2322.38|2314.68|36
1652217340000|2022-05-10 21:15:40|2323.35|2315.65|2324.66|2316.96|2324.8|2317.1|2323.33|2315.63|36
1652217350000|2022-05-10 21:15:50|2324.3|2316.6|2322.37|2314.67|2325.01|2317.31|2322.19|2314.49|34
1652217360000|2022-05-10 21:16:00|2322.16|2314.46|2322.45|2314.75|2322.91|2315.21|2321.74|2314.04|32
1652217370000|2022-05-10 21:16:10|2322.46|2314.76|2324.58|2316.88|2324.58|2316.88|2322.44|2314.74|37
1652217380000|2022-05-10 21:16:20|2324.7|2317|2324.89|2317.19|2324.89|2317.19|2323.88|2316.18|34
1652217390000|2022-05-10 21:16:30|2324.7|2317|2324.68|2316.98|2324.92|2317.22|2323.97|2316.27|38
1652217400000|2022-05-10 21:16:40|2325.46|2317.76|2324.98|2317.28|2325.48|2317.78|2324.68|2316.98|16
1652217410000|2022-05-10 21:16:50|2325.19|2317.49|2325.89|2318.19|2325.94|2318.24|2324.12|2316.42|30
1652217420000|2022-05-10 21:17:00|2326.4|2318.7|2327.95|2320.25|2327.95|2320.25|2326.11|2318.41|37
1652217430000|2022-05-10 21:17:10|2327.43|2319.73|2328.16|2320.46|2328.47|2320.77|2327.33|2319.63|33
1652217440000|2022-05-10 21:17:20|2328.15|2320.45|2329.34|2321.64|2329.72|2322.02|2327.94|2320.24|39
1652217450000|2022-05-10 21:17:30|2329.78|2322.08|2328.52|2320.82|2330.37|2322.67|2328.52|2320.82|36
1652217460000|2022-05-10 21:17:40|2328.99|2321.29|2326.78|2319.08|2328.99|2321.29|2326.69|2318.99|28
1652217470000|2022-05-10 21:17:50|2327|2319.3|2327.03|2319.33|2327.17|2319.47|2326.93|2319.23|26
1652217480000|2022-05-10 21:18:00|2327|2319.3|2329.36|2321.66|2329.42|2321.72|2327|2319.3|35
1652217490000|2022-05-10 21:18:10|2329.35|2321.65|2326.19|2318.49|2329.39|2321.69|2326.19|2318.49|31
1652217500000|2022-05-10 21:18:20|2326.17|2318.47|2327.99|2320.29|2327.99|2320.29|2325.06|2317.36|39
1652217510000|2022-05-10 21:18:30|2327.59|2319.89|2328.89|2321.19|2329.27|2321.57|2327.59|2319.89|37
1652217520000|2022-05-10 21:18:40|2328.46|2320.76|2328.74|2321.04|2329.02|2321.32|2328.23|2320.53|22
1652217530000|2022-05-10 21:18:50|2328.23|2320.53|2328.23|2320.53|2329.11|2321.41|2328.23|2320.53|27
1652217540000|2022-05-10 21:19:00|2328.25|2320.55|2329.13|2321.43|2329.14|2321.44|2328.09|2320.39|27
1652217550000|2022-05-10 21:19:10|2328.63|2320.93|2329.51|2321.81|2329.56|2321.86|2328.45|2320.75|28
1652217560000|2022-05-10 21:19:20|2329.21|2321.51|2330.3|2322.6|2330.3|2322.6|2328.89|2321.19|33
1652217570000|2022-05-10 21:19:30|2330.09|2322.39|2329.13|2321.43|2330.8|2323.1|2328.98|2321.28|19
1652217580000|2022-05-10 21:19:40|2329.56|2321.86|2329.45|2321.75|2329.58|2321.88|2328.98|2321.28|26
1652217590000|2022-05-10 21:19:50|2328.98|2321.28|2329.7|2322|2330.11|2322.41|2328.98|2321.28|30
1652217600000|2022-05-10 21:20:00|2329.95|2322.25|2330.68|2322.98|2330.68|2322.98|2329.24|2321.54|32
1652217610000|2022-05-10 21:20:10|2330.12|2322.42|2330.51|2322.81|2331.05|2323.35|2330.02|2322.32|34
1652217620000|2022-05-10 21:20:20|2330.5|2322.8|2330.93|2323.23|2331.05|2323.35|2330.43|2322.73|27
1652217630000|2022-05-10 21:20:30|2331.05|2323.35|2330.52|2322.82|2331.05|2323.35|2329.84|2322.14|24
1652217640000|2022-05-10 21:20:40|2330.54|2322.84|2330.43|2322.73|2330.88|2323.18|2329.7|2322|30
1652217650000|2022-05-10 21:20:50|2330.56|2322.86|2331.32|2323.62|2331.43|2323.73|2330.25|2322.55|36
1652217660000|2022-05-10 21:21:00|2330.87|2323.17|2330.05|2322.35|2331.43|2323.73|2329.52|2321.82|22
1652217670000|2022-05-10 21:21:10|2329.34|2321.64|2328.85|2321.15|2330.05|2322.35|2328.85|2321.15|19
1652217680000|2022-05-10 21:21:20|2330.05|2322.35|2328.45|2320.75|2330.05|2322.35|2328.08|2320.38|25
1652217690000|2022-05-10 21:21:30|2328.08|2320.38|2327.69|2319.99|2328.44|2320.74|2327.69|2319.99|24
1652217700000|2022-05-10 21:21:40|2328.08|2320.38|2327.57|2319.87|2328.08|2320.38|2327.01|2319.31|26
1652217710000|2022-05-10 21:21:50|2327.68|2319.98|2327.93|2320.23|2328.08|2320.38|2327.68|2319.98|27
1652217720000|2022-05-10 21:22:00|2328.08|2320.38|2322.52|2314.82|2328.25|2320.55|2322.38|2314.68|31
1652217730000|2022-05-10 21:22:10|2322.4|2314.7|2324.84|2317.14|2324.96|2317.26|2322.4|2314.7|38
1652217740000|2022-05-10 21:22:20|2325.5|2317.8|2326.23|2318.53|2326.78|2319.08|2325.5|2317.8|34
1652217750000|2022-05-10 21:22:30|2325.89|2318.19|2325.53|2317.83|2326.55|2318.85|2325.49|2317.79|28
1652217760000|2022-05-10 21:22:40|2325.32|2317.62|2324.08|2316.38|2325.32|2317.62|2323.92|2316.22|33
1652217770000|2022-05-10 21:22:50|2323.91|2316.21|2323.55|2315.85|2324.08|2316.38|2323.55|2315.85|26
1652217780000|2022-05-10 21:23:00|2323.8|2316.1|2321.99|2314.29|2323.8|2316.1|2321.99|2314.29|34
1652217790000|2022-05-10 21:23:10|2322.07|2314.37|2320.69|2312.99|2322.26|2314.56|2320.43|2312.73|32
1652217800000|2022-05-10 21:23:20|2320.4|2312.7|2318.76|2311.06|2320.4|2312.7|2318.48|2310.78|31
1652217810000|2022-05-10 21:23:30|2318.56|2310.86|2317.56|2309.86|2319.38|2311.68|2317.56|2309.86|30
1652217820000|2022-05-10 21:23:40|2317.69|2309.99|2315.79|2308.09|2317.72|2310.02|2315.79|2308.09|35
1652217830000|2022-05-10 21:23:50|2315.96|2308.26|2318.98|2311.28|2318.98|2311.28|2314.18|2306.48|36
1652217840000|2022-05-10 21:24:00|2318.97|2311.27|2315.81|2308.11|2319.81|2312.11|2315.8|2308.1|37
1652217850000|2022-05-10 21:24:10|2315.8|2308.1|2314.64|2306.94|2315.8|2308.1|2313.86|2306.16|34
1652217860000|2022-05-10 21:24:20|2314.08|2306.38|2309.71|2302.01|2314.31|2306.61|2309.51|2301.81|34
1652217870000|2022-05-10 21:24:30|2309.76|2302.06|2310.97|2303.27|2311.35|2303.65|2309.12|2301.42|37
1652217880000|2022-05-10 21:24:40|2311.05|2303.35|2310.87|2303.17|2312.74|2305.04|2310.83|2303.13|37
1652217890000|2022-05-10 21:24:50|2311.25|2303.55|2310.38|2302.68|2311.25|2303.55|2310.2|2302.5|35
1652217900000|2022-05-10 21:25:00|2310.53|2302.83|2311.88|2304.18|2311.94|2304.24|2310.33|2302.63|38
1652217910000|2022-05-10 21:25:10|2311.89|2304.19|2309.92|2302.22|2311.9|2304.2|2309.84|2302.14|27
1652217920000|2022-05-10 21:25:20|2309.72|2302.02|2311.09|2303.39|2312.56|2304.86|2309.49|2301.79|33
1652217930000|2022-05-10 21:25:30|2310.84|2303.14|2311.08|2303.38|2311.08|2303.38|2309.54|2301.84|32
1652217940000|2022-05-10 21:25:40|2311.38|2303.68|2310.11|2302.41|2311.81|2304.11|2309.99|2302.29|27
1652217950000|2022-05-10 21:25:50|2310.12|2302.42|2308.92|2301.22|2310.12|2302.42|2308.85|2301.15|25
1652217960000|2022-05-10 21:26:00|2308.88|2301.18|2308.49|2300.79|2309.86|2302.16|2308.22|2300.52|25
1652217970000|2022-05-10 21:26:10|2308.3|2300.6|2307.14|2299.44|2309.86|2302.16|2307.14|2299.44|33
1652217980000|2022-05-10 21:26:20|2307.06|2299.36|2308.73|2301.03|2309.32|2301.62|2306.78|2299.08|39
1652217990000|2022-05-10 21:26:30|2309.32|2301.62|2309.43|2301.73|2310.13|2302.43|2308.61|2300.91|34
1652218000000|2022-05-10 21:26:40|2309.4|2301.7|2309.73|2302.03|2310.19|2302.49|2309.36|2301.66|34
1652218010000|2022-05-10 21:26:50|2310.17|2302.47|2308.96|2301.26|2310.42|2302.72|2308.72|2301.02|36
1652218020000|2022-05-10 21:27:00|2308.75|2301.05|2308.81|2301.11|2309.44|2301.74|2308.6|2300.9|31
1652218030000|2022-05-10 21:27:10|2308.61|2300.91|2306.51|2298.81|2308.61|2300.91|2306.39|2298.69|36
1652218040000|2022-05-10 21:27:20|2306.37|2298.67|2304.66|2296.96|2306.86|2299.16|2304.66|2296.96|34
1652218050000|2022-05-10 21:27:30|2305.22|2297.52|2305.81|2298.11|2305.81|2298.11|2304.65|2296.95|31
1652218060000|2022-05-10 21:27:40|2305.6|2297.9|2305.05|2297.35|2305.65|2297.95|2304.96|2297.26|25
1652218070000|2022-05-10 21:27:50|2305.03|2297.33|2304.7|2297|2305.07|2297.37|2304.64|2296.94|19
1652218080000|2022-05-10 21:28:00|2304.58|2296.88|2304.29|2296.59|2304.58|2296.88|2304.16|2296.46|13
1652218090000|2022-05-10 21:28:10|2304.28|2296.58|2301.54|2293.84|2304.28|2296.58|2301.53|2293.83|36
1652218100000|2022-05-10 21:28:20|2301.28|2293.58|2302.07|2294.37|2302.07|2294.37|2301.28|2293.58|29
1652218110000|2022-05-10 21:28:30|2300.69|2292.99|2301.65|2293.95|2302.45|2294.75|2300.68|2292.98|36
1652218120000|2022-05-10 21:28:40|2302.27|2294.57|2305.16|2297.46|2305.16|2297.46|2301.45|2293.75|40
1652218130000|2022-05-10 21:28:50|2304.83|2297.13|2306.08|2298.38|2306.13|2298.43|2304.67|2296.97|39
1652218140000|2022-05-10 21:29:00|2305.33|2297.63|2305.63|2297.93|2306.08|2298.38|2304.77|2297.07|35
1652218150000|2022-05-10 21:29:10|2305.49|2297.79|2305.92|2298.22|2306.32|2298.62|2305.04|2297.34|37
1652218160000|2022-05-10 21:29:20|2306.16|2298.46|2306.98|2299.28|2307.09|2299.39|2306.16|2298.46|37
1652218170000|2022-05-10 21:29:30|2306.97|2299.27|2306.34|2298.64|2307.27|2299.57|2306.29|2298.59|31
1652218180000|2022-05-10 21:29:40|2306.4|2298.7|2306.6|2298.9|2306.84|2299.14|2306.08|2298.38|34
1652218190000|2022-05-10 21:29:50|2306.61|2298.91|2306.86|2299.16|2306.93|2299.23|2306.51|2298.81|26
1652218200000|2022-05-10 21:30:00|2306.89|2299.19|2306.52|2298.82|2306.89|2299.19|2306.46|2298.76|28
1652218210000|2022-05-10 21:30:10|2306.68|2298.98|2306.63|2298.93|2307.62|2299.92|2306.54|2298.84|31
1652218220000|2022-05-10 21:30:20|2307.07|2299.37|2306.63|2298.93|2307.51|2299.81|2306.55|2298.85|28
1652218230000|2022-05-10 21:30:30|2307.35|2299.65|2307.41|2299.71|2307.41|2299.71|2306.52|2298.82|27
1652218240000|2022-05-10 21:30:40|2307.29|2299.59|2307.22|2299.52|2307.41|2299.71|2306.94|2299.24|24
1652218250000|2022-05-10 21:30:50|2307.02|2299.32|2306.91|2299.21|2307.09|2299.39|2306.76|2299.06|23
1652218260000|2022-05-10 21:31:00|2307.15|2299.45|2305.23|2297.53|2307.2|2299.5|2305.23|2297.53|13
1652218270000|2022-05-10 21:31:10|2304.93|2297.23|2303.96|2296.26|2304.93|2297.23|2303.86|2296.16|31
1652218280000|2022-05-10 21:31:20|2303.8|2296.1|2301.72|2294.02|2303.8|2296.1|2301.71|2294.01|30
1652218290000|2022-05-10 21:31:30|2301.73|2294.03|2298.62|2290.92|2301.73|2294.03|2298.47|2290.77|29
1652218300000|2022-05-10 21:31:40|2298.2|2290.5|2292.02|2284.32|2298.2|2290.5|2292.02|2284.32|38
1652218310000|2022-05-10 21:31:50|2292.64|2284.94|2292.26|2284.56|2293.34|2285.64|2291.47|2283.77|39
1652218320000|2022-05-10 21:32:00|2292.87|2285.17|2292.27|2284.57|2292.97|2285.27|2291.77|2284.07|37
1652218330000|2022-05-10 21:32:10|2292.26|2284.56|2291.64|2283.94|2292.81|2285.11|2291.49|2283.79|35
1652218340000|2022-05-10 21:32:20|2291.65|2283.95|2291.6|2283.9|2291.99|2284.29|2291.26|2283.56|34
1652218350000|2022-05-10 21:32:30|2291.81|2284.11|2293.72|2286.02|2293.74|2286.04|2291.81|2284.11|37
1652218360000|2022-05-10 21:32:40|2293.8|2286.1|2295.04|2287.34|2295.8|2288.1|2293.8|2286.1|36
1652218370000|2022-05-10 21:32:50|2295.8|2288.1|2296.2|2288.5|2296.2|2288.5|2295.11|2287.41|30
1652218380000|2022-05-10 21:33:00|2296.21|2288.51|2297.31|2289.61|2297.31|2289.61|2296.07|2288.37|38
1652218390000|2022-05-10 21:33:10|2297.12|2289.42|2297.19|2289.49|2297.29|2289.59|2297.08|2289.38|33
1652218400000|2022-05-10 21:33:20|2297.18|2289.48|2297.59|2289.89|2297.63|2289.93|2297.16|2289.46|32
1652218410000|2022-05-10 21:33:30|2297.58|2289.88|2297.8|2290.1|2297.97|2290.27|2297.57|2289.87|31
1652218420000|2022-05-10 21:33:40|2297.78|2290.08|2297.89|2290.19|2297.95|2290.25|2297.76|2290.06|33
1652218430000|2022-05-10 21:33:50|2297.9|2290.2|2297.88|2290.18|2298.29|2290.59|2297.85|2290.15|30
1652218440000|2022-05-10 21:34:00|2298.3|2290.6|2297.91|2290.21|2298.56|2290.86|2297.78|2290.08|31
1652218450000|2022-05-10 21:34:10|2298.61|2290.91|2299.28|2291.58|2299.69|2291.99|2297.91|2290.21|36
1652218460000|2022-05-10 21:34:20|2299.76|2292.06|2298.71|2291.01|2299.76|2292.06|2298.62|2290.92|35
1652218470000|2022-05-10 21:34:30|2299.31|2291.61|2298.8|2291.1|2299.32|2291.62|2298.65|2290.95|35
1652218480000|2022-05-10 21:34:40|2299.25|2291.55|2299.09|2291.39|2299.47|2291.77|2298.76|2291.06|35
1652218490000|2022-05-10 21:34:50|2299.49|2291.79|2299.49|2291.79|2299.78|2292.08|2298.91|2291.21|36
1652218500000|2022-05-10 21:35:00|2300.31|2292.61|2303.23|2295.53|2303.23|2295.53|2300|2292.3|38
1652218510000|2022-05-10 21:35:10|2303.54|2295.84|2304.54|2296.84|2305.02|2297.32|2303.23|2295.53|39
1652218520000|2022-05-10 21:35:20|2305.09|2297.39|2305.4|2297.7|2306.12|2298.42|2304.88|2297.18|38
1652218530000|2022-05-10 21:35:30|2305.82|2298.12|2303.59|2295.89|2305.89|2298.19|2303.11|2295.41|34
1652218540000|2022-05-10 21:35:40|2303.61|2295.91|2302.77|2295.07|2303.61|2295.91|2302.54|2294.84|32
1652218550000|2022-05-10 21:35:50|2303.14|2295.44|2302.36|2294.66|2303.14|2295.44|2302.36|2294.66|33
1652218560000|2022-05-10 21:36:00|2302.55|2294.85|2300.89|2293.19|2302.78|2295.08|2300.89|2293.19|26
1652218570000|2022-05-10 21:36:10|2300.31|2292.61|2299.15|2291.45|2300.48|2292.78|2298.99|2291.29|33
1652218580000|2022-05-10 21:36:20|2299.26|2291.56|2297.93|2290.23|2299.26|2291.56|2297.78|2290.08|31
1652218590000|2022-05-10 21:36:30|2297.26|2289.56|2297.35|2289.65|2298.08|2290.38|2296.15|2288.45|29
1652218600000|2022-05-10 21:36:40|2296.31|2288.61|2295.5|2287.8|2296.45|2288.75|2295.5|2287.8|23
1652218610000|2022-05-10 21:36:50|2295.66|2287.96|2294.75|2287.05|2295.66|2287.96|2294.65|2286.95|38
1652218620000|2022-05-10 21:37:00|2295.32|2287.62|2295.57|2287.87|2295.57|2287.87|2294.75|2287.05|28
1652218630000|2022-05-10 21:37:10|2295.34|2287.64|2295.22|2287.52|2295.34|2287.64|2295.05|2287.35|8
1652218640000|2022-05-10 21:37:20|2295.03|2287.33|2294.73|2287.03|2295.22|2287.52|2294.35|2286.65|19
1652218650000|2022-05-10 21:37:30|2294.68|2286.98|2294.29|2286.59|2294.9|2287.2|2294.07|2286.37|19
1652218660000|2022-05-10 21:37:40|2294.39|2286.69|2293.1|2285.4|2294.39|2286.69|2293.1|2285.4|6
1652218670000|2022-05-10 21:37:50|2293.37|2285.67|2292.96|2285.26|2293.52|2285.82|2292.93|2285.23|9
1652218680000|2022-05-10 21:38:00|2293.07|2285.37|2291.58|2283.88|2293.11|2285.41|2291|2283.3|30
1652218690000|2022-05-10 21:38:10|2291.48|2283.78|2291.63|2283.93|2292.57|2284.87|2291.23|2283.53|28
1652218700000|2022-05-10 21:38:20|2291.93|2284.23|2285.38|2277.68|2291.93|2284.23|2285.22|2277.52|31
1652218710000|2022-05-10 21:38:30|2285.64|2277.94|2285.38|2277.68|2286.25|2278.55|2284.86|2277.16|32
1652218720000|2022-05-10 21:38:40|2285.4|2277.7|2282.74|2275.04|2285.63|2277.93|2282.66|2274.96|33
1652218730000|2022-05-10 21:38:50|2282.76|2275.06|2281.1|2273.4|2284.51|2276.81|2281.05|2273.35|25
1652218740000|2022-05-10 21:39:00|2281.12|2273.42|2279.94|2272.24|2281.34|2273.64|2279.6|2271.9|30
1652218750000|2022-05-10 21:39:10|2280.1|2272.4|2279.88|2272.18|2280.28|2272.58|2279.58|2271.88|29
1652218760000|2022-05-10 21:39:20|2279.94|2272.24|2279.86|2272.16|2279.94|2272.24|2279.81|2272.11|13
1652218770000|2022-05-10 21:39:30|2279.88|2272.18|2275.69|2267.99|2279.88|2272.18|2275.54|2267.84|29
1652218780000|2022-05-10 21:39:40|2275.7|2268|2273.89|2266.19|2275.82|2268.12|2273.04|2265.34|33
1652218790000|2022-05-10 21:39:50|2273.9|2266.2|2273.92|2266.22|2274.17|2266.47|2271.18|2263.48|35
1652218800000|2022-05-10 21:40:00|2273.94|2266.24|2277.54|2269.84|2278.29|2270.59|2273.94|2266.24|40
1652218810000|2022-05-10 21:40:10|2277.51|2269.81|2279.42|2271.72|2279.67|2271.97|2277.39|2269.69|37
1652218820000|2022-05-10 21:40:20|2279.43|2271.73|2281.15|2273.45|2281.23|2273.53|2278.86|2271.16|35
1652218830000|2022-05-10 21:40:30|2281.54|2273.84|2282.35|2274.65|2282.52|2274.82|2280.7|2273|39
1652218840000|2022-05-10 21:40:40|2282.52|2274.82|2282.7|2275|2282.99|2275.29|2282.09|2274.39|27
1652218850000|2022-05-10 21:40:50|2282.67|2274.97|2280.18|2272.48|2282.68|2274.98|2279.87|2272.17|27
1652218860000|2022-05-10 21:41:00|2280.14|2272.44|2279.38|2271.68|2280.14|2272.44|2279.08|2271.38|28
1652218870000|2022-05-10 21:41:10|2279.2|2271.5|2279.46|2271.76|2279.59|2271.89|2279.18|2271.48|31
1652218880000|2022-05-10 21:41:20|2279.49|2271.79|2278.71|2271.01|2279.52|2271.82|2278.23|2270.53|37
1652218890000|2022-05-10 21:41:30|2278.75|2271.05|2278.61|2270.91|2278.97|2271.27|2278.46|2270.76|24
1652218900000|2022-05-10 21:41:40|2278.34|2270.64|2272.94|2265.24|2278.55|2270.85|2272.88|2265.18|37
1652218910000|2022-05-10 21:41:50|2272.69|2264.99|2273.39|2265.69|2273.74|2266.04|2272.53|2264.83|38
1652218920000|2022-05-10 21:42:00|2273.94|2266.24|2275.23|2267.53|2275.81|2268.11|2273.57|2265.87|37
1652218930000|2022-05-10 21:42:10|2276.18|2268.48|2275.3|2267.6|2276.18|2268.48|2275|2267.3|38
1652218940000|2022-05-10 21:42:20|2275.79|2268.09|2277.93|2270.23|2278.09|2270.39|2275.39|2267.69|35
1652218950000|2022-05-10 21:42:30|2278.19|2270.49|2277.85|2270.15|2278.44|2270.74|2277.85|2270.15|26
1652218960000|2022-05-10 21:42:40|2277.91|2270.21|2274.73|2267.03|2277.95|2270.25|2273.99|2266.29|36
1652218970000|2022-05-10 21:42:50|2274.53|2266.83|2273.86|2266.16|2274.53|2266.83|2272.87|2265.17|35
1652218980000|2022-05-10 21:43:00|2273.84|2266.14|2273.27|2265.57|2274.03|2266.33|2272.72|2265.02|30
1652218990000|2022-05-10 21:43:10|2273.23|2265.53|2273.49|2265.79|2273.51|2265.81|2272.82|2265.12|34
1652219000000|2022-05-10 21:43:20|2274.01|2266.31|2276.93|2269.23|2277.12|2269.42|2273.22|2265.52|39
1652219010000|2022-05-10 21:43:30|2276.75|2269.05|2272.58|2264.88|2277.03|2269.33|2272.58|2264.88|39
1652219020000|2022-05-10 21:43:40|2272.36|2264.66|2274.2|2266.5|2274.27|2266.57|2272.11|2264.41|33
1652219030000|2022-05-10 21:43:50|2274.33|2266.63|2276.67|2268.97|2276.7|2269|2274.29|2266.59|38
1652219040000|2022-05-10 21:44:00|2276.7|2269|2275.11|2267.41|2276.7|2269|2274.99|2267.29|33
1652219050000|2022-05-10 21:44:10|2274.38|2266.68|2274.18|2266.48|2274.51|2266.81|2272.86|2265.16|39
1652219060000|2022-05-10 21:44:20|2275.06|2267.36|2275.45|2267.75|2275.55|2267.85|2275.01|2267.31|33
1652219070000|2022-05-10 21:44:30|2275.81|2268.11|2279.37|2271.67|2279.37|2271.67|2275.81|2268.11|37
1652219080000|2022-05-10 21:44:40|2279.45|2271.75|2279.54|2271.84|2280.23|2272.53|2279.45|2271.75|34
1652219090000|2022-05-10 21:44:50|2279.57|2271.87|2283.41|2275.71|2283.42|2275.72|2279.57|2271.87|35
1652219100000|2022-05-10 21:45:00|2283.4|2275.7|2283.87|2276.17|2283.9|2276.2|2283.4|2275.7|31
1652219110000|2022-05-10 21:45:10|2283.88|2276.18|2283.92|2276.22|2283.98|2276.28|2283.71|2276.01|24
1652219120000|2022-05-10 21:45:20|2283.94|2276.24|2286.84|2279.14|2286.84|2279.14|2283.91|2276.21|35
1652219130000|2022-05-10 21:45:30|2287.05|2279.35|2288.89|2281.19|2289.2|2281.5|2286.84|2279.14|37
1652219140000|2022-05-10 21:45:40|2288.91|2281.21|2283.48|2275.78|2288.91|2281.21|2283.48|2275.78|36
1652219150000|2022-05-10 21:45:50|2282.29|2274.59|2280.35|2272.65|2282.29|2274.59|2279.95|2272.25|34
1652219160000|2022-05-10 21:46:00|2280.31|2272.61|2282.7|2275|2282.71|2275.01|2280.19|2272.49|34
1652219170000|2022-05-10 21:46:10|2282.71|2275.01|2277.97|2270.27|2282.71|2275.01|2277.97|2270.27|37
1652219180000|2022-05-10 21:46:20|2278.67|2270.97|2280.02|2272.32|2280.09|2272.39|2278.1|2270.4|32
1652219190000|2022-05-10 21:46:30|2280.12|2272.42|2282.49|2274.79|2282.49|2274.79|2280.01|2272.31|38
1652219200000|2022-05-10 21:46:40|2282.94|2275.24|2281.7|2274|2283.54|2275.84|2281.7|2274|38
1652219210000|2022-05-10 21:46:50|2281.98|2274.28|2281.64|2273.94|2282|2274.3|2281.58|2273.88|36
1652219220000|2022-05-10 21:47:00|2281.65|2273.95|2280.12|2272.42|2281.85|2274.15|2280.08|2272.38|33
1652219230000|2022-05-10 21:47:10|2280.06|2272.36|2276.2|2268.5|2280.12|2272.42|2276.19|2268.49|39
1652219240000|2022-05-10 21:47:20|2276.22|2268.52|2277.95|2270.25|2278.09|2270.39|2275.42|2267.72|35
1652219250000|2022-05-10 21:47:30|2278.01|2270.31|2276.43|2268.73|2278.96|2271.26|2276.43|2268.73|34
1652219260000|2022-05-10 21:47:40|2276.52|2268.82|2276.3|2268.6|2276.63|2268.93|2275.46|2267.76|32
1652219270000|2022-05-10 21:47:50|2276.38|2268.68|2279.11|2271.41|2279.11|2271.41|2276.14|2268.44|31
1652219280000|2022-05-10 21:48:00|2279.1|2271.4|2280.2|2272.5|2280.27|2272.57|2279.1|2271.4|33
1652219290000|2022-05-10 21:48:10|2280.29|2272.59|2278.37|2270.67|2280.45|2272.75|2278.35|2270.65|37
1652219300000|2022-05-10 21:48:20|2278.35|2270.65|2278.69|2270.99|2278.69|2270.99|2277.81|2270.11|29
1652219310000|2022-05-10 21:48:30|2278.82|2271.12|2280.44|2272.74|2281.07|2273.37|2278.82|2271.12|39
1652219320000|2022-05-10 21:48:40|2280.37|2272.67|2280.21|2272.51|2280.45|2272.75|2278.98|2271.28|36
1652219330000|2022-05-10 21:48:50|2279.49|2271.79|2278.92|2271.22|2280.21|2272.51|2278.77|2271.07|34
1652219340000|2022-05-10 21:49:00|2278.14|2270.44|2279.26|2271.56|2280.18|2272.48|2277.39|2269.69|40
1652219350000|2022-05-10 21:49:10|2279.44|2271.74|2280|2272.3|2280.5|2272.8|2279.11|2271.41|39
1652219360000|2022-05-10 21:49:20|2280.31|2272.61|2279.37|2271.67|2280.43|2272.73|2279.18|2271.48|36
1652219370000|2022-05-10 21:49:30|2279.54|2271.84|2279.51|2271.81|2279.57|2271.87|2279.32|2271.62|33
1652219380000|2022-05-10 21:49:40|2279.34|2271.64|2277.6|2269.9|2279.34|2271.64|2277.6|2269.9|27
1652219390000|2022-05-10 21:49:50|2277.38|2269.68|2276.91|2269.21|2277.38|2269.68|2276.55|2268.85|30
1652219400000|2022-05-10 21:50:00|2276.92|2269.22|2276.91|2269.21|2277.57|2269.87|2276.49|2268.79|34
1652219410000|2022-05-10 21:50:10|2276.86|2269.16|2277.28|2269.58|2277.48|2269.78|2276.52|2268.82|25
1652219420000|2022-05-10 21:50:20|2277.26|2269.56|2276.97|2269.27|2277.29|2269.59|2276.88|2269.18|19
1652219430000|2022-05-10 21:50:30|2276.92|2269.22|2275.54|2267.84|2276.97|2269.27|2275.1|2267.4|21
1652219440000|2022-05-10 21:50:40|2275.07|2267.37|2275.17|2267.47|2275.42|2267.72|2274.86|2267.16|32
1652219450000|2022-05-10 21:50:50|2275.47|2267.77|2276.85|2269.15|2276.85|2269.15|2274.88|2267.18|25
1652219460000|2022-05-10 21:51:00|2277.22|2269.52|2278.49|2270.79|2279.04|2271.34|2277.18|2269.48|35
1652219470000|2022-05-10 21:51:10|2278.44|2270.74|2275.62|2267.92|2278.68|2270.98|2274.62|2266.92|39
1652219480000|2022-05-10 21:51:20|2275.71|2268.01|2274.41|2266.71|2275.77|2268.07|2274.22|2266.52|36
1652219490000|2022-05-10 21:51:30|2274.27|2266.57|2274.73|2267.03|2275.11|2267.41|2274.27|2266.57|34
1652219500000|2022-05-10 21:51:40|2274.85|2267.15|2274|2266.3|2274.88|2267.18|2273.75|2266.05|36
1652219510000|2022-05-10 21:51:50|2274.02|2266.32|2271.05|2263.35|2274.02|2266.32|2270.83|2263.13|36
1652219520000|2022-05-10 21:52:00|2271.38|2263.68|2271.41|2263.71|2271.93|2264.23|2270.75|2263.05|36
1652219530000|2022-05-10 21:52:10|2271.78|2264.08|2272.03|2264.33|2272.24|2264.54|2271.55|2263.85|33
1652219540000|2022-05-10 21:52:20|2272.05|2264.35|2270.66|2262.96|2272.17|2264.47|2270.64|2262.94|38
1652219550000|2022-05-10 21:52:30|2270.76|2263.06|2270.47|2262.77|2271.19|2263.49|2270.26|2262.56|31
1652219560000|2022-05-10 21:52:40|2270.43|2262.73|2271.12|2263.42|2271.24|2263.54|2269.95|2262.25|28
1652219570000|2022-05-10 21:52:50|2271.23|2263.53|2268.89|2261.19|2271.52|2263.82|2268.42|2260.72|35
1652219580000|2022-05-10 21:53:00|2268.49|2260.79|2268.41|2260.71|2269.07|2261.37|2268.28|2260.58|32
1652219590000|2022-05-10 21:53:10|2268.65|2260.95|2268.45|2260.75|2268.67|2260.97|2268.26|2260.56|32
1652219600000|2022-05-10 21:53:20|2268.39|2260.69|2269.07|2261.37|2270.41|2262.71|2268.32|2260.62|39
1652219610000|2022-05-10 21:53:30|2268.95|2261.25|2272.61|2264.91|2272.61|2264.91|2268.83|2261.13|37
1652219620000|2022-05-10 21:53:40|2272.65|2264.95|2272.91|2265.21|2273.49|2265.79|2272.3|2264.6|37
1652219630000|2022-05-10 21:53:50|2272.88|2265.18|2272.43|2264.73|2273.65|2265.95|2272.2|2264.5|40
1652219640000|2022-05-10 21:54:00|2272.41|2264.71|2271.79|2264.09|2272.53|2264.83|2271.39|2263.69|35
1652219650000|2022-05-10 21:54:10|2271.59|2263.89|2272.32|2264.62|2272.33|2264.63|2270.97|2263.27|35
1652219660000|2022-05-10 21:54:20|2272.28|2264.58|2272.07|2264.37|2272.28|2264.58|2271.63|2263.93|33
1652219670000|2022-05-10 21:54:30|2271.91|2264.21|2272.51|2264.81|2273.17|2265.47|2271.91|2264.21|35
1652219680000|2022-05-10 21:54:40|2272.5|2264.8|2271.31|2263.61|2273.31|2265.61|2271.31|2263.61|37
1652219690000|2022-05-10 21:54:50|2271.06|2263.36|2271.22|2263.52|2271.5|2263.8|2270.39|2262.69|34
1652219700000|2022-05-10 21:55:00|2271.14|2263.44|2272.08|2264.38|2272.08|2264.38|2269.33|2261.63|38
1652219710000|2022-05-10 21:55:10|2272.12|2264.42|2269.79|2262.09|2272.31|2264.61|2269.57|2261.87|38
1652219720000|2022-05-10 21:55:20|2269.92|2262.22|2271.23|2263.53|2271.55|2263.85|2269.86|2262.16|33
1652219730000|2022-05-10 21:55:30|2271.43|2263.73|2271.29|2263.59|2271.43|2263.73|2270.46|2262.76|39
1652219740000|2022-05-10 21:55:40|2271.37|2263.67|2272.97|2265.27|2273.09|2265.39|2271.37|2263.67|37
1652219750000|2022-05-10 21:55:50|2272.92|2265.22|2273.03|2265.33|2273.29|2265.59|2272.48|2264.78|38
1652219760000|2022-05-10 21:56:00|2273.04|2265.34|2273.11|2265.41|2273.49|2265.79|2272.86|2265.16|39
1652219770000|2022-05-10 21:56:10|2273.24|2265.54|2276.12|2268.42|2276.12|2268.42|2273.24|2265.54|37
1652219780000|2022-05-10 21:56:20|2276.45|2268.75|2275.47|2267.77|2277.81|2270.11|2275.47|2267.77|36
1652219790000|2022-05-10 21:56:30|2275.1|2267.4|2271.94|2264.24|2275.1|2267.4|2271.91|2264.21|36
1652219800000|2022-05-10 21:56:40|2271.79|2264.09|2272.55|2264.85|2272.89|2265.19|2271.53|2263.83|40
1652219810000|2022-05-10 21:56:50|2272.91|2265.21|2273.68|2265.98|2273.68|2265.98|2271.9|2264.2|39
1652219820000|2022-05-10 21:57:00|2273.31|2265.61|2270.35|2262.65|2273.42|2265.72|2269.47|2261.77|39
1652219830000|2022-05-10 21:57:10|2271.15|2263.45|2271.76|2264.06|2272.19|2264.49|2270.86|2263.16|40
1652219840000|2022-05-10 21:57:20|2271.96|2264.26|2270.22|2262.52|2271.99|2264.29|2270.22|2262.52|39
1652219850000|2022-05-10 21:57:30|2270.51|2262.81|2269.47|2261.77|2270.51|2262.81|2269.18|2261.48|33
1652219860000|2022-05-10 21:57:40|2269.15|2261.45|2268.75|2261.05|2269.8|2262.1|2268.71|2261.01|40
1652219870000|2022-05-10 21:57:50|2268.58|2260.88|2269.02|2261.32|2269.1|2261.4|2267.22|2259.52|39
1652219880000|2022-05-10 21:58:00|2268.52|2260.82|2267.55|2259.85|2268.82|2261.12|2267.33|2259.63|39
1652219890000|2022-05-10 21:58:10|2267.45|2259.75|2267.11|2259.41|2268.33|2260.63|2267.11|2259.41|35
1652219900000|2022-05-10 21:58:20|2267.16|2259.46|2266.75|2259.05|2267.49|2259.79|2266|2258.3|39
1652219910000|2022-05-10 21:58:30|2266.7|2259|2268.4|2260.7|2268.61|2260.91|2266.65|2258.95|40
1652219920000|2022-05-10 21:58:40|2268.37|2260.67|2266.77|2259.07|2268.37|2260.67|2266.64|2258.94|29
1652219930000|2022-05-10 21:58:50|2266.79|2259.09|2267.55|2259.85|2267.93|2260.23|2266.79|2259.09|31
1652219940000|2022-05-10 21:59:00|2267.48|2259.78|2267.31|2259.61|2267.5|2259.8|2266.9|2259.2|31
1652219950000|2022-05-10 21:59:10|2267.35|2259.65|2269.44|2261.74|2269.44|2261.74|2267.34|2259.64|35
1652219960000|2022-05-10 21:59:20|2269.47|2261.77|2267.18|2259.48|2269.63|2261.93|2267.15|2259.45|29
1652219970000|2022-05-10 21:59:30|2267.19|2259.49|2267.22|2259.52|2267.23|2259.53|2266.43|2258.73|31
1652219980000|2022-05-10 21:59:40|2267.41|2259.71|2267.92|2260.22|2268.18|2260.48|2267.4|2259.7|38
1652219990000|2022-05-10 21:59:50|2267.97|2260.27|2267.77|2260.07|2268.35|2260.65|2267.64|2259.94|40
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2269.93|2262.23|2269.93|2262.23|2266|2258.3|40
1652220010000|2022-05-10 22:00:10|2270.15|2262.45|2267.03|2259.33|2270.54|2262.84|2266.54|2258.84|38
1652220020000|2022-05-10 22:00:20|2267.3|2259.6|2266.03|2258.33|2267.4|2259.7|2266.03|2258.33|38
1652220030000|2022-05-10 22:00:30|2266.2|2258.5|2265.27|2257.57|2266.38|2258.68|2264.82|2257.12|39
1652220040000|2022-05-10 22:00:40|2265.18|2257.48|2267.12|2259.42|2267.57|2259.87|2264.11|2256.41|38
1652220050000|2022-05-10 22:00:50|2266.99|2259.29|2265.22|2257.52|2267.35|2259.65|2264.82|2257.12|40
1652220060000|2022-05-10 22:01:00|2265.32|2257.62|2267.55|2259.85|2267.55|2259.85|2265.19|2257.49|37
1652220070000|2022-05-10 22:01:10|2267.56|2259.86|2272.48|2264.78|2272.48|2264.78|2267.56|2259.86|36
1652220080000|2022-05-10 22:01:20|2272.6|2264.9|2278.24|2270.54|2279.08|2271.38|2272.6|2264.9|40
1652220090000|2022-05-10 22:01:30|2277.81|2270.11|2285.61|2277.91|2285.62|2277.92|2277.81|2270.11|40
1652220100000|2022-05-10 22:01:40|2285.4|2277.7|2290.24|2282.54|2291.6|2283.9|2285.4|2277.7|40
1652220110000|2022-05-10 22:01:50|2289.95|2282.25|2295.51|2287.81|2295.51|2287.81|2288.25|2280.55|37
1652220120000|2022-05-10 22:02:00|2294.79|2287.09|2305.21|2297.51|2305.21|2297.51|2294.08|2286.38|36
1652220130000|2022-05-10 22:02:10|2304.85|2297.15|2303.76|2296.06|2311.06|2303.36|2303.76|2296.06|39
1652220140000|2022-05-10 22:02:20|2302.49|2294.79|2304.05|2296.35|2309.47|2301.77|2300.57|2292.87|39
1652220150000|2022-05-10 22:02:30|2303.45|2295.75|2303.61|2295.91|2303.61|2295.91|2297.31|2289.61|39
1652220160000|2022-05-10 22:02:40|2303.95|2296.25|2297.42|2289.72|2305|2297.3|2295.4|2287.7|40
1652220170000|2022-05-10 22:02:50|2297.99|2290.29|2298.35|2290.65|2301.16|2293.46|2296.24|2288.54|39
1652220180000|2022-05-10 22:03:00|2296.42|2288.72|2293.58|2285.88|2296.71|2289.01|2293.46|2285.76|40
1652220190000|2022-05-10 22:03:10|2293.75|2286.05|2302.42|2294.72|2303.39|2295.69|2293.5|2285.8|40
1652220200000|2022-05-10 22:03:20|2302.2|2294.5|2297.64|2289.94|2302.55|2294.85|2297.64|2289.94|39
1652220210000|2022-05-10 22:03:30|2296.78|2289.08|2294.25|2286.55|2297.18|2289.48|2292.74|2285.04|40
1652220220000|2022-05-10 22:03:40|2294.02|2286.32|2293.45|2285.75|2294.13|2286.43|2291.41|2283.71|40
1652220230000|2022-05-10 22:03:50|2293.63|2285.93|2294.77|2287.07|2295.32|2287.62|2292.05|2284.35|39
1652220240000|2022-05-10 22:04:00|2294.74|2287.04|2294.96|2287.26|2295.05|2287.35|2292.22|2284.52|36
1652220250000|2022-05-10 22:04:10|2294.84|2287.14|2295.42|2287.72|2296.66|2288.96|2293.78|2286.08|36
1652220260000|2022-05-10 22:04:20|2296.05|2288.35|2290.4|2282.7|2298.99|2291.29|2290.24|2282.54|39
1652220270000|2022-05-10 22:04:30|2290.63|2282.93|2290.03|2282.33|2292.98|2285.28|2288.49|2280.79|39
1652220280000|2022-05-10 22:04:40|2290.41|2282.71|2289.97|2282.27|2291.47|2283.77|2288.94|2281.24|38
1652220290000|2022-05-10 22:04:50|2289.3|2281.6|2286.01|2278.31|2291.34|2283.64|2286.01|2278.31|40
1652220300000|2022-05-10 22:05:00|2286.43|2278.73|2285.6|2277.9|2288.16|2280.46|2284.74|2277.04|39
1652220310000|2022-05-10 22:05:10|2285.7|2278|2287.39|2279.69|2288.25|2280.55|2285.17|2277.47|37
1652220320000|2022-05-10 22:05:20|2287.5|2279.8|2289.22|2281.52|2290.04|2282.34|2286.45|2278.75|39
1652220330000|2022-05-10 22:05:30|2289|2281.3|2291.79|2284.09|2291.8|2284.1|2288.48|2280.78|37
1652220340000|2022-05-10 22:05:40|2291.88|2284.18|2291.03|2283.33|2295.06|2287.36|2291.03|2283.33|40
1652220350000|2022-05-10 22:05:50|2290.9|2283.2|2293.11|2285.41|2294.41|2286.71|2290.9|2283.2|38
1652220360000|2022-05-10 22:06:00|2292.88|2285.18|2299.36|2291.66|2299.36|2291.66|2292.03|2284.33|39
1652220370000|2022-05-10 22:06:10|2299.81|2292.11|2297.66|2289.96|2300.33|2292.63|2296.15|2288.45|40
1652220380000|2022-05-10 22:06:20|2297.92|2290.22|2299.02|2291.32|2299.47|2291.77|2297|2289.3|37
1652220390000|2022-05-10 22:06:30|2299.13|2291.43|2297.31|2289.61|2299.57|2291.87|2297.03|2289.33|39
1652220400000|2022-05-10 22:06:40|2297.07|2289.37|2296.2|2288.5|2297.75|2290.05|2295.16|2287.46|38
1652220410000|2022-05-10 22:06:50|2296.26|2288.56|2295.88|2288.18|2296.42|2288.72|2293.31|2285.61|33
1652220420000|2022-05-10 22:07:00|2295.93|2288.23|2296.04|2288.34|2297.6|2289.9|2294.63|2286.93|36
1652220430000|2022-05-10 22:07:10|2295.87|2288.17|2296.99|2289.29|2298.16|2290.46|2294.53|2286.83|37
1652220440000|2022-05-10 22:07:20|2296.98|2289.28|2299.02|2291.32|2299.74|2292.04|2296.98|2289.28|39
1652220450000|2022-05-10 22:07:30|2299.42|2291.72|2304.27|2296.57|2306.97|2299.27|2299.25|2291.55|40
1652220460000|2022-05-10 22:07:40|2304.15|2296.45|2305.07|2297.37|2305.51|2297.81|2302.91|2295.21|39
1652220470000|2022-05-10 22:07:50|2305.15|2297.45|2304.64|2296.94|2305.71|2298.01|2304.52|2296.82|39
1652220480000|2022-05-10 22:08:00|2304.48|2296.78|2304.63|2296.93|2305.97|2298.27|2302.23|2294.53|37
1652220490000|2022-05-10 22:08:10|2304.8|2297.1|2299.62|2291.92|2304.8|2297.1|2299.62|2291.92|38
1652220500000|2022-05-10 22:08:20|2299.83|2292.13|2299.69|2291.99|2300.11|2292.41|2298.01|2290.31|40
1652220510000|2022-05-10 22:08:30|2299.32|2291.62|2301.75|2294.05|2302.72|2295.02|2298.04|2290.34|37
1652220520000|2022-05-10 22:08:40|2302.28|2294.58|2301.04|2293.34|2303.4|2295.7|2299.37|2291.67|40
1652220530000|2022-05-10 22:08:50|2301.28|2293.58|2300.72|2293.02|2301.96|2294.26|2300.72|2293.02|35
1652220540000|2022-05-10 22:09:00|2300.75|2293.05|2301.67|2293.97|2302.02|2294.32|2300.64|2292.94|32
1652220550000|2022-05-10 22:09:10|2301.76|2294.06|2302.2|2294.5|2302.2|2294.5|2300.47|2292.77|38
1652220560000|2022-05-10 22:09:20|2303.05|2295.35|2302.31|2294.61|2304.04|2296.34|2302.04|2294.34|36
1652220570000|2022-05-10 22:09:30|2302.02|2294.32|2303.84|2296.14|2303.84|2296.14|2302|2294.3|36
1652220580000|2022-05-10 22:09:40|2303.89|2296.19|2305.79|2298.09|2306.18|2298.48|2303.89|2296.19|36
1652220590000|2022-05-10 22:09:50|2305.84|2298.14|2310.99|2303.29|2310.99|2303.29|2305.81|2298.11|34
1652220600000|2022-05-10 22:10:00|2311.31|2303.61|2310.61|2302.91|2312.68|2304.98|2309.27|2301.57|36
1652220610000|2022-05-10 22:10:10|2310.34|2302.64|2314.26|2306.56|2315.63|2307.93|2309.54|2301.84|39
1652220620000|2022-05-10 22:10:20|2314.36|2306.66|2315.32|2307.62|2316.21|2308.51|2313.51|2305.81|38
1652220630000|2022-05-10 22:10:30|2315.48|2307.78|2319.64|2311.94|2322.97|2315.27|2315.48|2307.78|40
1652220640000|2022-05-10 22:10:40|2319.66|2311.96|2318.4|2310.7|2321.45|2313.75|2318.4|2310.7|40
1652220650000|2022-05-10 22:10:50|2318.45|2310.75|2314.93|2307.23|2318.79|2311.09|2314.92|2307.22|39
1652220660000|2022-05-10 22:11:00|2314.3|2306.6|2315.9|2308.2|2315.98|2308.28|2312.92|2305.22|38
1652220670000|2022-05-10 22:11:10|2316.11|2308.41|2313.72|2306.02|2316.31|2308.61|2313.37|2305.67|39
1652220680000|2022-05-10 22:11:20|2314.07|2306.37|2314.06|2306.36|2315.12|2307.42|2314.06|2306.36|39
1652220690000|2022-05-10 22:11:30|2313.58|2305.88|2311.44|2303.74|2313.59|2305.89|2311.44|2303.74|38
1652220700000|2022-05-10 22:11:40|2311.13|2303.43|2310.15|2302.45|2311.8|2304.1|2310.1|2302.4|38
1652220710000|2022-05-10 22:11:50|2310.39|2302.69|2310.47|2302.77|2310.72|2303.02|2308.82|2301.12|39
1652220720000|2022-05-10 22:12:00|2310.38|2302.68|2305.9|2298.2|2310.38|2302.68|2305.44|2297.74|37
1652220730000|2022-05-10 22:12:10|2306.32|2298.62|2305.3|2297.6|2307.87|2300.17|2305.3|2297.6|40
1652220740000|2022-05-10 22:12:20|2305.44|2297.74|2305.19|2297.49|2307.2|2299.5|2304.27|2296.57|39
1652220750000|2022-05-10 22:12:30|2305.18|2297.48|2307.7|2300|2307.74|2300.04|2304.88|2297.18|39
1652220760000|2022-05-10 22:12:40|2307.81|2300.11|2308.88|2301.18|2309.14|2301.44|2307.81|2300.11|35
1652220770000|2022-05-10 22:12:50|2308.74|2301.04|2306.09|2298.39|2308.9|2301.2|2305.9|2298.2|37
1652220780000|2022-05-10 22:13:00|2305.4|2297.7|2306.68|2298.98|2307.2|2299.5|2304.21|2296.51|32
1652220790000|2022-05-10 22:13:10|2306.91|2299.21|2305.94|2298.24|2307.56|2299.86|2305.89|2298.19|38
1652220800000|2022-05-10 22:13:20|2305.93|2298.23|2304.44|2296.74|2305.93|2298.23|2303.8|2296.1|36
1652220810000|2022-05-10 22:13:30|2303.69|2295.99|2304.15|2296.45|2304.53|2296.83|2303.5|2295.8|37
1652220820000|2022-05-10 22:13:40|2304.16|2296.46|2305.15|2297.45|2306.44|2298.74|2304.13|2296.43|36
1652220830000|2022-05-10 22:13:50|2305.58|2297.88|2306.03|2298.33|2306.08|2298.38|2304.73|2297.03|37
1652220840000|2022-05-10 22:14:00|2306.38|2298.68|2307.93|2300.23|2309.59|2301.89|2306.38|2298.68|39
1652220850000|2022-05-10 22:14:10|2308.02|2300.32|2308.54|2300.84|2310.49|2302.79|2307.79|2300.09|38
1652220860000|2022-05-10 22:14:20|2308.52|2300.82|2310.29|2302.59|2310.49|2302.79|2308.25|2300.55|34
1652220870000|2022-05-10 22:14:30|2310.32|2302.62|2309.65|2301.95|2310.73|2303.03|2309.03|2301.33|39
1652220880000|2022-05-10 22:14:40|2309.63|2301.93|2310.92|2303.22|2311.11|2303.41|2309.63|2301.93|37
1652220890000|2022-05-10 22:14:50|2310.93|2303.23|2310.54|2302.84|2311.17|2303.47|2310.27|2302.57|36
1652220900000|2022-05-10 22:15:00|2310.51|2302.81|2307.9|2300.2|2310.86|2303.16|2306.89|2299.19|37
1652220910000|2022-05-10 22:15:10|2307.91|2300.21|2304.03|2296.33|2308.49|2300.79|2303.81|2296.11|38
1652220920000|2022-05-10 22:15:20|2304.39|2296.69|2305.16|2297.46|2307.49|2299.79|2304.39|2296.69|40
1652220930000|2022-05-10 22:15:30|2304.93|2297.23|2303.82|2296.12|2305.83|2298.13|2303.17|2295.47|31
1652220940000|2022-05-10 22:15:40|2303.86|2296.16|2303.83|2296.13|2303.99|2296.29|2303.23|2295.53|36
1652220950000|2022-05-10 22:15:50|2303.79|2296.09|2303.38|2295.68|2303.79|2296.09|2302.65|2294.95|34
1652220960000|2022-05-10 22:16:00|2303.64|2295.94|2305.26|2297.56|2306|2298.3|2303.12|2295.42|37
1652220970000|2022-05-10 22:16:10|2304.93|2297.23|2305.94|2298.24|2306.33|2298.63|2304.93|2297.23|38
1652220980000|2022-05-10 22:16:20|2305.93|2298.23|2307.7|2300|2307.81|2300.11|2305.77|2298.07|37
1652220990000|2022-05-10 22:16:30|2307.72|2300.02|2309.48|2301.78|2309.89|2302.19|2307.72|2300.02|39
1652221000000|2022-05-10 22:16:40|2309.69|2301.99|2307.03|2299.33|2309.69|2301.99|2306.78|2299.08|33
1652221010000|2022-05-10 22:16:50|2306.8|2299.1|2305.8|2298.1|2306.87|2299.17|2305.76|2298.06|36
1652221020000|2022-05-10 22:17:00|2305.69|2297.99|2304.43|2296.73|2305.91|2298.21|2304.06|2296.36|36
1652221030000|2022-05-10 22:17:10|2304.65|2296.95|2304.72|2297.02|2305.91|2298.21|2304.32|2296.62|37
1652221040000|2022-05-10 22:17:20|2304.74|2297.04|2308.46|2300.76|2308.46|2300.76|2304.74|2297.04|39
1652221050000|2022-05-10 22:17:30|2308.5|2300.8|2308.71|2301.01|2309.09|2301.39|2307.87|2300.17|38
1652221060000|2022-05-10 22:17:40|2308.68|2300.98|2309.64|2301.94|2309.86|2302.16|2308.67|2300.97|32
1652221070000|2022-05-10 22:17:50|2309.57|2301.87|2309.12|2301.42|2309.57|2301.87|2308.32|2300.62|35
1652221080000|2022-05-10 22:18:00|2309.46|2301.76|2312.24|2304.54|2312.7|2305|2309.17|2301.47|38
1652221090000|2022-05-10 22:18:10|2312|2304.3|2315.89|2308.19|2315.89|2308.19|2312|2304.3|40
1652221100000|2022-05-10 22:18:20|2316.21|2308.51|2316.97|2309.27|2317.2|2309.5|2315.44|2307.74|37
1652221110000|2022-05-10 22:18:30|2316.92|2309.22|2319.92|2312.22|2319.92|2312.22|2316.92|2309.22|38
1652221120000|2022-05-10 22:18:40|2319.74|2312.04|2319.87|2312.17|2320.06|2312.36|2319.22|2311.52|36
1652221130000|2022-05-10 22:18:50|2320|2312.3|2320.93|2313.23|2321.07|2313.37|2319.16|2311.46|33
1652221140000|2022-05-10 22:19:00|2320.87|2313.17|2319.74|2312.04|2321.42|2313.72|2319.74|2312.04|31
1652221150000|2022-05-10 22:19:10|2319.68|2311.98|2320.96|2313.26|2321.53|2313.83|2319.36|2311.66|30
1652221160000|2022-05-10 22:19:20|2320.77|2313.07|2320.35|2312.65|2320.77|2313.07|2318.65|2310.95|36
1652221170000|2022-05-10 22:19:30|2320.39|2312.69|2320.23|2312.53|2320.75|2313.05|2319.95|2312.25|28
1652221180000|2022-05-10 22:19:40|2320.25|2312.55|2321.73|2314.03|2321.73|2314.03|2320.19|2312.49|35
1652221190000|2022-05-10 22:19:50|2321.75|2314.05|2323.38|2315.68|2323.71|2316.01|2321.75|2314.05|37
1652221200000|2022-05-10 22:20:00|2323.98|2316.28|2326.16|2318.46|2327.67|2319.97|2323.6|2315.9|38
1652221210000|2022-05-10 22:20:10|2325.88|2318.18|2327.36|2319.66|2327.98|2320.28|2325.53|2317.83|38
1652221220000|2022-05-10 22:20:20|2327.43|2319.73|2322.45|2314.75|2327.43|2319.73|2322.12|2314.42|38
1652221230000|2022-05-10 22:20:30|2322.51|2314.81|2321.03|2313.33|2323|2315.3|2320.45|2312.75|40
1652221240000|2022-05-10 22:20:40|2320.99|2313.29|2320.82|2313.12|2321.01|2313.31|2319.59|2311.89|39
1652221250000|2022-05-10 22:20:50|2320.79|2313.09|2319.12|2311.42|2320.79|2313.09|2318.53|2310.83|36
1652221260000|2022-05-10 22:21:00|2319.09|2311.39|2316.4|2308.7|2319.38|2311.68|2316.38|2308.68|35
1652221270000|2022-05-10 22:21:10|2316.62|2308.92|2315.41|2307.71|2316.86|2309.16|2315.11|2307.41|37
1652221280000|2022-05-10 22:21:20|2315.28|2307.58|2316.01|2308.31|2317.45|2309.75|2314.54|2306.84|34
1652221290000|2022-05-10 22:21:30|2316.03|2308.33|2314.92|2307.22|2316.45|2308.75|2313.65|2305.95|37
1652221300000|2022-05-10 22:21:40|2314.93|2307.23|2314.2|2306.5|2315.02|2307.32|2313.96|2306.26|37
1652221310000|2022-05-10 22:21:50|2314.21|2306.51|2314.87|2307.17|2315.18|2307.48|2313.68|2305.98|34
1652221320000|2022-05-10 22:22:00|2315.18|2307.48|2313.08|2305.38|2315.18|2307.48|2313.08|2305.38|35
1652221330000|2022-05-10 22:22:10|2313.3|2305.6|2312.66|2304.96|2313.3|2305.6|2312.34|2304.64|33
1652221340000|2022-05-10 22:22:20|2312.67|2304.97|2315.08|2307.38|2315.37|2307.67|2312.47|2304.77|37
1652221350000|2022-05-10 22:22:30|2315.17|2307.47|2315.52|2307.82|2316.31|2308.61|2314.91|2307.21|40
1652221360000|2022-05-10 22:22:40|2315.47|2307.77|2317.13|2309.43|2317.24|2309.54|2315.26|2307.56|38
1652221370000|2022-05-10 22:22:50|2316.95|2309.25|2317.15|2309.45|2317.63|2309.93|2316.81|2309.11|35
1652221380000|2022-05-10 22:23:00|2317.14|2309.44|2314.39|2306.69|2317.45|2309.75|2314.39|2306.69|36
1652221390000|2022-05-10 22:23:10|2314.4|2306.7|2312.72|2305.02|2315.15|2307.45|2312.49|2304.79|39
1652221400000|2022-05-10 22:23:20|2312.7|2305|2311.61|2303.91|2312.78|2305.08|2311.27|2303.57|36
1652221410000|2022-05-10 22:23:30|2311.59|2303.89|2313.44|2305.74|2314.5|2306.8|2311.59|2303.89|40
1652221420000|2022-05-10 22:23:40|2313.34|2305.64|2313.49|2305.79|2315.4|2307.7|2313.28|2305.58|38
1652221430000|2022-05-10 22:23:50|2313.31|2305.61|2311.38|2303.68|2313.57|2305.87|2311.38|2303.68|38
1652221440000|2022-05-10 22:24:00|2311.41|2303.71|2310.25|2302.55|2311.93|2304.23|2310.25|2302.55|38
1652221450000|2022-05-10 22:24:10|2310.38|2302.68|2310.92|2303.22|2310.92|2303.22|2309.67|2301.97|40
1652221460000|2022-05-10 22:24:20|2310.89|2303.19|2311.54|2303.84|2311.81|2304.11|2310.89|2303.19|28
1652221470000|2022-05-10 22:24:30|2311.61|2303.91|2313.06|2305.36|2313.29|2305.59|2311.61|2303.91|36
1652221480000|2022-05-10 22:24:40|2313.09|2305.39|2315.7|2308|2316.5|2308.8|2313.09|2305.39|36
1652221490000|2022-05-10 22:24:50|2315.71|2308.01|2315.49|2307.79|2315.99|2308.29|2314.67|2306.97|36
1652221500000|2022-05-10 22:25:00|2315.46|2307.76|2312.31|2304.61|2315.77|2308.07|2312.31|2304.61|40
1652221510000|2022-05-10 22:25:10|2312.17|2304.47|2310.44|2302.74|2312.43|2304.73|2309.51|2301.81|37
1652221520000|2022-05-10 22:25:20|2310.01|2302.31|2306.96|2299.26|2310.01|2302.31|2306.96|2299.26|35
1652221530000|2022-05-10 22:25:30|2306.77|2299.07|2305.86|2298.16|2306.84|2299.14|2305.82|2298.12|37
1652221540000|2022-05-10 22:25:40|2305.77|2298.07|2306.94|2299.24|2307.71|2300.01|2305.17|2297.47|37
1652221550000|2022-05-10 22:25:50|2306.95|2299.25|2306.05|2298.35|2307.01|2299.31|2305.99|2298.29|32
1652221560000|2022-05-10 22:26:00|2306.07|2298.37|2306.51|2298.81|2307.76|2300.06|2305.92|2298.22|28
1652221570000|2022-05-10 22:26:10|2306.61|2298.91|2306.28|2298.58|2306.61|2298.91|2305.74|2298.04|21
1652221580000|2022-05-10 22:26:20|2306.34|2298.64|2305.98|2298.28|2308.47|2300.77|2305.98|2298.28|32
1652221590000|2022-05-10 22:26:30|2305.95|2298.25|2305.68|2297.98|2306.34|2298.64|2305.56|2297.86|30
1652221600000|2022-05-10 22:26:40|2305.67|2297.97|2303.28|2295.58|2305.78|2298.08|2302.86|2295.16|37
1652221610000|2022-05-10 22:26:50|2303.22|2295.52|2297.46|2289.76|2303.86|2296.16|2297.46|2289.76|40
1652221620000|2022-05-10 22:27:00|2297.55|2289.85|2298.66|2290.96|2300.5|2292.8|2297.55|2289.85|40
1652221630000|2022-05-10 22:27:10|2298.42|2290.72|2299.08|2291.38|2299.24|2291.54|2298.32|2290.62|37
1652221640000|2022-05-10 22:27:20|2299.48|2291.78|2299.13|2291.43|2300.19|2292.49|2299.13|2291.43|34
1652221650000|2022-05-10 22:27:30|2299.12|2291.42|2301.38|2293.68|2301.38|2293.68|2298.94|2291.24|34
1652221660000|2022-05-10 22:27:40|2301.37|2293.67|2302.88|2295.18|2303.01|2295.31|2301.37|2293.67|36
1652221670000|2022-05-10 22:27:50|2302.89|2295.19|2303.72|2296.02|2303.72|2296.02|2301.56|2293.86|37
1652221680000|2022-05-10 22:28:00|2303.76|2296.06|2303.98|2296.28|2304.82|2297.12|2303.57|2295.87|38
1652221690000|2022-05-10 22:28:10|2304.13|2296.43|2304.02|2296.32|2304.55|2296.85|2303.96|2296.26|31
1652221700000|2022-05-10 22:28:20|2304.03|2296.33|2302.97|2295.27|2304.05|2296.35|2302.89|2295.19|38
1652221710000|2022-05-10 22:28:30|2302.96|2295.26|2300.9|2293.2|2302.96|2295.26|2300.9|2293.2|36
1652221720000|2022-05-10 22:28:40|2300.94|2293.24|2301.82|2294.12|2303.55|2295.85|2300.32|2292.62|37
1652221730000|2022-05-10 22:28:50|2302.06|2294.36|2299.65|2291.95|2302.06|2294.36|2299.6|2291.9|37
1652221740000|2022-05-10 22:29:00|2299.64|2291.94|2300.42|2292.72|2300.42|2292.72|2299.62|2291.92|33
1652221750000|2022-05-10 22:29:10|2300.78|2293.08|2303.22|2295.52|2303.3|2295.6|2300.78|2293.08|34
1652221760000|2022-05-10 22:29:20|2303.27|2295.57|2305.03|2297.33|2306.58|2298.88|2303.25|2295.55|40
1652221770000|2022-05-10 22:29:30|2305.12|2297.42|2304.45|2296.75|2305.74|2298.04|2304.45|2296.75|37
1652221780000|2022-05-10 22:29:40|2304.55|2296.85|2302.94|2295.24|2304.84|2297.14|2302.6|2294.9|37
1652221790000|2022-05-10 22:29:50|2302.88|2295.18|2301.02|2293.32|2302.88|2295.18|2301.02|2293.32|35
1652221800000|2022-05-10 22:30:00|2301.03|2293.33|2299.51|2291.81|2301.66|2293.96|2299.46|2291.76|40
1652221810000|2022-05-10 22:30:10|2299.52|2291.82|2299.06|2291.36|2300.57|2292.87|2298.91|2291.21|38
1652221820000|2022-05-10 22:30:20|2299.08|2291.38|2298.96|2291.26|2299.66|2291.96|2297.7|2290|37
1652221830000|2022-05-10 22:30:30|2298.97|2291.27|2297.69|2289.99|2299.97|2292.27|2297.63|2289.93|32
1652221840000|2022-05-10 22:30:40|2297.7|2290|2297.12|2289.42|2297.7|2290|2296.51|2288.81|35
1652221850000|2022-05-10 22:30:50|2297.29|2289.59|2297.36|2289.66|2297.68|2289.98|2296.44|2288.74|34
1652221860000|2022-05-10 22:31:00|2297.37|2289.67|2295.35|2287.65|2297.37|2289.67|2295.3|2287.6|37
1652221870000|2022-05-10 22:31:10|2295.33|2287.63|2295.12|2287.42|2295.89|2288.19|2294.94|2287.24|37
1652221880000|2022-05-10 22:31:20|2295.34|2287.64|2294.63|2286.93|2295.66|2287.96|2293.94|2286.24|35
1652221890000|2022-05-10 22:31:30|2294.64|2286.94|2292.16|2284.46|2295.24|2287.54|2292.16|2284.46|38
1652221900000|2022-05-10 22:31:40|2292.17|2284.47|2291.68|2283.98|2292.85|2285.15|2291.68|2283.98|27
1652221910000|2022-05-10 22:31:50|2291.7|2284|2290.82|2283.12|2291.7|2284|2290.68|2282.98|27
1652221920000|2022-05-10 22:32:00|2290.72|2283.02|2290.67|2282.97|2292.75|2285.05|2290.5|2282.8|37
1652221930000|2022-05-10 22:32:10|2290.72|2283.02|2290.67|2282.97|2291.29|2283.59|2288.57|2280.87|32
1652221940000|2022-05-10 22:32:20|2288.79|2281.09|2288.29|2280.59|2291.16|2283.46|2287.19|2279.49|33
1652221950000|2022-05-10 22:32:30|2288.42|2280.72|2290.01|2282.31|2290.27|2282.57|2288.27|2280.57|38
1652221960000|2022-05-10 22:32:40|2290.14|2282.44|2289.62|2281.92|2290.89|2283.19|2289.03|2281.33|39
1652221970000|2022-05-10 22:32:50|2289.59|2281.89|2287.96|2280.26|2289.59|2281.89|2287.2|2279.5|34
1652221980000|2022-05-10 22:33:00|2287.8|2280.1|2291.54|2283.84|2291.68|2283.98|2287.7|2280|40
1652221990000|2022-05-10 22:33:10|2291.82|2284.12|2291.76|2284.06|2292.56|2284.86|2290.54|2282.84|40
1652222000000|2022-05-10 22:33:20|2292.25|2284.55|2292.61|2284.91|2292.81|2285.11|2291.05|2283.35|36
1652222010000|2022-05-10 22:33:30|2292.64|2284.94|2292.38|2284.68|2292.91|2285.21|2292.18|2284.48|36
1652222020000|2022-05-10 22:33:40|2292.19|2284.49|2292.86|2285.16|2292.89|2285.19|2292.01|2284.31|38
1652222030000|2022-05-10 22:33:50|2292.82|2285.12|2293.61|2285.91|2294.47|2286.77|2292.69|2284.99|32
1652222040000|2022-05-10 22:34:00|2293.58|2285.88|2295.02|2287.32|2295.02|2287.32|2293.39|2285.69|27
1652222050000|2022-05-10 22:34:10|2295.06|2287.36|2295.64|2287.94|2296.36|2288.66|2295.06|2287.36|35
1652222060000|2022-05-10 22:34:20|2295.63|2287.93|2296.68|2288.98|2297.57|2289.87|2295.53|2287.83|38
1652222070000|2022-05-10 22:34:30|2296.67|2288.97|2295.2|2287.5|2296.83|2289.13|2294.7|2287|38
1652222080000|2022-05-10 22:34:40|2295.22|2287.52|2295.36|2287.66|2296.28|2288.58|2294.34|2286.64|34
1652222090000|2022-05-10 22:34:50|2295.33|2287.63|2296.51|2288.81|2296.59|2288.89|2294.64|2286.94|35
1652222100000|2022-05-10 22:35:00|2295.82|2288.12|2294.32|2286.62|2296.22|2288.52|2294.32|2286.62|32
1652222110000|2022-05-10 22:35:10|2294.66|2286.96|2292.15|2284.45|2294.66|2286.96|2291.73|2284.03|34
1652222120000|2022-05-10 22:35:20|2292.23|2284.53|2290.29|2282.59|2292.23|2284.53|2290.29|2282.59|22
1652222130000|2022-05-10 22:35:30|2290.28|2282.58|2291.45|2283.75|2291.45|2283.75|2289.58|2281.88|29
1652222140000|2022-05-10 22:35:40|2291.33|2283.63|2288.65|2280.95|2291.48|2283.78|2288.39|2280.69|35
1652222150000|2022-05-10 22:35:50|2289.27|2281.57|2289.12|2281.42|2289.71|2282.01|2288.1|2280.4|28
1652222160000|2022-05-10 22:36:00|2288.82|2281.12|2289.53|2281.83|2289.99|2282.29|2288.48|2280.78|26
1652222170000|2022-05-10 22:36:10|2289.69|2281.99|2293.39|2285.69|2293.44|2285.74|2289.62|2281.92|25
1652222180000|2022-05-10 22:36:20|2293.38|2285.68|2293.82|2286.12|2295.06|2287.36|2292.23|2284.53|38
1652222190000|2022-05-10 22:36:30|2293.81|2286.11|2294.99|2287.29|2295.13|2287.43|2293.81|2286.11|34
1652222200000|2022-05-10 22:36:40|2294.58|2286.88|2294.29|2286.59|2296.02|2288.32|2294.24|2286.54|38
1652222210000|2022-05-10 22:36:50|2294.26|2286.56|2291.52|2283.82|2294.64|2286.94|2291.5|2283.8|37
1652222220000|2022-05-10 22:37:00|2291.73|2284.03|2292.12|2284.42|2292.12|2284.42|2291.19|2283.49|25
1652222230000|2022-05-10 22:37:10|2292.21|2284.51|2290.91|2283.21|2292.21|2284.51|2289.6|2281.9|34
1652222240000|2022-05-10 22:37:20|2290.89|2283.19|2290.5|2282.8|2291.7|2284|2290.41|2282.71|32
1652222250000|2022-05-10 22:37:30|2290.49|2282.79|2290.46|2282.76|2290.96|2283.26|2290.43|2282.73|30
1652222260000|2022-05-10 22:37:40|2290.45|2282.75|2291.33|2283.63|2291.36|2283.66|2290.36|2282.66|38
1652222270000|2022-05-10 22:37:50|2291.63|2283.93|2291.98|2284.28|2292.67|2284.97|2291.63|2283.93|35
1652222280000|2022-05-10 22:38:00|2291.96|2284.26|2294.43|2286.73|2294.77|2287.07|2291.96|2284.26|37
1652222290000|2022-05-10 22:38:10|2293.96|2286.26|2293.88|2286.18|2294.74|2287.04|2292.35|2284.65|37
1652222300000|2022-05-10 22:38:20|2293.22|2285.52|2294.32|2286.62|2294.61|2286.91|2292.61|2284.91|30
1652222310000|2022-05-10 22:38:30|2293.83|2286.13|2294.84|2287.14|2295.1|2287.4|2293.68|2285.98|32
1652222320000|2022-05-10 22:38:40|2294.7|2287|2295.66|2287.96|2297.27|2289.57|2294.7|2287|36
1652222330000|2022-05-10 22:38:50|2296.07|2288.37|2291.8|2284.1|2296.7|2289|2291.67|2283.97|34
1652222340000|2022-05-10 22:39:00|2291.77|2284.07|2290.35|2282.65|2292.08|2284.38|2289.89|2282.19|36
1652222350000|2022-05-10 22:39:10|2289.93|2282.23|2288.1|2280.4|2291.02|2283.32|2287.74|2280.04|29
1652222360000|2022-05-10 22:39:20|2287.3|2279.6|2289.09|2281.39|2289.19|2281.49|2286.35|2278.65|36
1652222370000|2022-05-10 22:39:30|2289.12|2281.42|2289.21|2281.51|2289.63|2281.93|2287.63|2279.93|34
1652222380000|2022-05-10 22:39:40|2289.41|2281.71|2290.71|2283.01|2290.82|2283.12|2289.41|2281.71|37
1652222390000|2022-05-10 22:39:50|2290.83|2283.13|2290.81|2283.11|2291.19|2283.49|2290.43|2282.73|38
1652222400000|2022-05-10 22:40:00|2290.82|2283.12|2291.95|2284.25|2292.06|2284.36|2290.46|2282.76|38
1652222410000|2022-05-10 22:40:10|2291.84|2284.14|2291.99|2284.29|2292.05|2284.35|2290.27|2282.57|35
1652222420000|2022-05-10 22:40:20|2291.97|2284.27|2291.33|2283.63|2292.94|2285.24|2290.42|2282.72|36
1652222430000|2022-05-10 22:40:30|2291.27|2283.57|2292.54|2284.84|2293.15|2285.45|2290.74|2283.04|34
1652222440000|2022-05-10 22:40:40|2293.17|2285.47|2292.08|2284.38|2293.17|2285.47|2291.58|2283.88|37
1652222450000|2022-05-10 22:40:50|2291.94|2284.24|2291.16|2283.46|2292.46|2284.76|2290.15|2282.45|37
1652222460000|2022-05-10 22:41:00|2291.29|2283.59|2288.49|2280.79|2291.29|2283.59|2287.7|2280|35
1652222470000|2022-05-10 22:41:10|2288.5|2280.8|2289.74|2282.04|2290|2282.3|2288.5|2280.8|37
1652222480000|2022-05-10 22:41:20|2289.63|2281.93|2290.43|2282.73|2290.96|2283.26|2289.36|2281.66|37
1652222490000|2022-05-10 22:41:30|2290.48|2282.78|2292.78|2285.08|2293.05|2285.35|2290.48|2282.78|39
1652222500000|2022-05-10 22:41:40|2292.66|2284.96|2290.91|2283.21|2293.97|2286.27|2290.77|2283.07|39
1652222510000|2022-05-10 22:41:50|2290.93|2283.23|2293.82|2286.12|2294.15|2286.45|2290.86|2283.16|34
1652222520000|2022-05-10 22:42:00|2293.81|2286.11|2294.72|2287.02|2295.27|2287.57|2293.81|2286.11|38
1652222530000|2022-05-10 22:42:10|2294.74|2287.04|2295.75|2288.05|2296.27|2288.57|2294.63|2286.93|34
1652222540000|2022-05-10 22:42:20|2295.83|2288.13|2296.74|2289.04|2296.85|2289.15|2294.61|2286.91|34
1652222550000|2022-05-10 22:42:30|2296.67|2288.97|2296.47|2288.77|2298.24|2290.54|2295.97|2288.27|34
1652222560000|2022-05-10 22:42:40|2296.45|2288.75|2297.01|2289.31|2297.17|2289.47|2296.29|2288.59|35
1652222570000|2022-05-10 22:42:50|2297.17|2289.47|2299.03|2291.33|2299.2|2291.5|2297.17|2289.47|34
1652222580000|2022-05-10 22:43:00|2298.69|2290.99|2299.26|2291.56|2299.62|2291.92|2297.35|2289.65|39
1652222590000|2022-05-10 22:43:10|2299.1|2291.4|2294.3|2286.6|2299.1|2291.4|2294.3|2286.6|39
1652222600000|2022-05-10 22:43:20|2294.91|2287.21|2294.31|2286.61|2295.43|2287.73|2293.68|2285.98|38
1652222610000|2022-05-10 22:43:30|2294.16|2286.46|2292.38|2284.68|2294.61|2286.91|2292.38|2284.68|38
1652222620000|2022-05-10 22:43:40|2292.59|2284.89|2291.75|2284.05|2292.97|2285.27|2291.41|2283.71|37
1652222630000|2022-05-10 22:43:50|2291.83|2284.13|2293.86|2286.16|2294.48|2286.78|2291.34|2283.64|40
1652222640000|2022-05-10 22:44:00|2293.85|2286.15|2295.06|2287.36|2295.5|2287.8|2293.84|2286.14|35
1652222650000|2022-05-10 22:44:10|2295.04|2287.34|2298.35|2290.65|2298.35|2290.65|2294.67|2286.97|33
1652222660000|2022-05-10 22:44:20|2298.38|2290.68|2300.17|2292.47|2300.36|2292.66|2296.91|2289.21|39
1652222670000|2022-05-10 22:44:30|2299.92|2292.22|2299.51|2291.81|2299.92|2292.22|2299.07|2291.37|38
1652222680000|2022-05-10 22:44:40|2299.54|2291.84|2298.97|2291.27|2299.96|2292.26|2297.9|2290.2|35
1652222690000|2022-05-10 22:44:50|2298.78|2291.08|2299.38|2291.68|2300.07|2292.37|2298.45|2290.75|38
1652222700000|2022-05-10 22:45:00|2299.27|2291.57|2299.28|2291.58|2299.72|2292.02|2298.67|2290.97|34
1652222710000|2022-05-10 22:45:10|2299.5|2291.8|2302.45|2294.75|2303.93|2296.23|2299.5|2291.8|40
1652222720000|2022-05-10 22:45:20|2302.47|2294.77|2302.97|2295.27|2304.89|2297.19|2302.47|2294.77|38
1652222730000|2022-05-10 22:45:30|2302.61|2294.91|2304.4|2296.7|2304.81|2297.11|2302.61|2294.91|38
1652222740000|2022-05-10 22:45:40|2304.29|2296.59|2305.43|2297.73|2306.22|2298.52|2302.85|2295.15|36
1652222750000|2022-05-10 22:45:50|2305.26|2297.56|2304.76|2297.06|2305.26|2297.56|2304.37|2296.67|35
1652222760000|2022-05-10 22:46:00|2304.77|2297.07|2305.04|2297.34|2305.29|2297.59|2303.94|2296.24|35
1652222770000|2022-05-10 22:46:10|2304.88|2297.18|2305.03|2297.33|2305.04|2297.34|2303.68|2295.98|33
1652222780000|2022-05-10 22:46:20|2304.71|2297.01|2304.11|2296.41|2304.94|2297.24|2303.82|2296.12|33
1652222790000|2022-05-10 22:46:30|2304.39|2296.69|2304.05|2296.35|2305.45|2297.75|2304.05|2296.35|32
1652222800000|2022-05-10 22:46:40|2304.08|2296.38|2306.55|2298.85|2306.55|2298.85|2302.64|2294.94|37
1652222810000|2022-05-10 22:46:50|2306.51|2298.81|2305.85|2298.15|2307.12|2299.42|2305.07|2297.37|35
1652222820000|2022-05-10 22:47:00|2305.82|2298.12|2306.24|2298.54|2306.51|2298.81|2305.32|2297.62|34
1652222830000|2022-05-10 22:47:10|2306.31|2298.61|2304.93|2297.23|2306.63|2298.93|2304.22|2296.52|34
1652222840000|2022-05-10 22:47:20|2304.94|2297.24|2303.05|2295.35|2304.99|2297.29|2301.35|2293.65|36
1652222850000|2022-05-10 22:47:30|2302.18|2294.48|2300.25|2292.55|2302.18|2294.48|2300|2292.3|32
1652222860000|2022-05-10 22:47:40|2299.25|2291.55|2299.63|2291.93|2299.68|2291.98|2298.7|2291|35
1652222870000|2022-05-10 22:47:50|2299.35|2291.65|2295.83|2288.13|2299.35|2291.65|2295.83|2288.13|36
1652222880000|2022-05-10 22:48:00|2295.87|2288.17|2294.07|2286.37|2296.37|2288.67|2293.65|2285.95|35
1652222890000|2022-05-10 22:48:10|2293.83|2286.13|2293.06|2285.36|2294.6|2286.9|2293.06|2285.36|32
1652222900000|2022-05-10 22:48:20|2292.99|2285.29|2294.11|2286.41|2294.92|2287.22|2292.99|2285.29|30
1652222910000|2022-05-10 22:48:30|2294.07|2286.37|2292.4|2284.7|2294.07|2286.37|2291.82|2284.12|26
1652222920000|2022-05-10 22:48:40|2292.32|2284.62|2289.83|2282.13|2292.32|2284.62|2289.54|2281.84|22
1652222930000|2022-05-10 22:48:50|2290.12|2282.42|2290.42|2282.72|2291.48|2283.78|2289.68|2281.98|37
1652222940000|2022-05-10 22:49:00|2290.41|2282.71|2290.26|2282.56|2290.79|2283.09|2289.76|2282.06|29
1652222950000|2022-05-10 22:49:10|2290.25|2282.55|2289.98|2282.28|2291.25|2283.55|2289.64|2281.94|31
1652222960000|2022-05-10 22:49:20|2289.15|2281.45|2290.73|2283.03|2291.22|2283.52|2289.07|2281.37|39
1652222970000|2022-05-10 22:49:30|2290.72|2283.02|2291.39|2283.69|2291.52|2283.82|2290.45|2282.75|38
1652222980000|2022-05-10 22:49:40|2291.22|2283.52|2293.44|2285.74|2293.83|2286.13|2291.07|2283.37|37
1652222990000|2022-05-10 22:49:50|2293.69|2285.99|2293.77|2286.07|2294.36|2286.66|2292.98|2285.28|37
1652223000000|2022-05-10 22:50:00|2293.89|2286.19|2294.36|2286.66|2294.43|2286.73|2293.72|2286.02|38
1652223010000|2022-05-10 22:50:10|2294.56|2286.86|2293.32|2285.62|2294.56|2286.86|2292.98|2285.28|31
1652223020000|2022-05-10 22:50:20|2293.46|2285.76|2295.44|2287.74|2295.44|2287.74|2293.45|2285.75|32
1652223030000|2022-05-10 22:50:30|2295.55|2287.85|2297.96|2290.26|2298.03|2290.33|2295.53|2287.83|40
1652223040000|2022-05-10 22:50:40|2298.04|2290.34|2300.73|2293.03|2300.73|2293.03|2298.04|2290.34|39
1652223050000|2022-05-10 22:50:50|2300.9|2293.2|2300.05|2292.35|2301|2293.3|2299.93|2292.23|37
1652223060000|2022-05-10 22:51:00|2300.04|2292.34|2300.39|2292.69|2300.46|2292.76|2298.99|2291.29|38
1652223070000|2022-05-10 22:51:10|2300.34|2292.64|2300.45|2292.75|2301.42|2293.72|2300.04|2292.34|38
1652223080000|2022-05-10 22:51:20|2300.19|2292.49|2300.97|2293.27|2300.97|2293.27|2298.73|2291.03|33
1652223090000|2022-05-10 22:51:30|2301.28|2293.58|2299.74|2292.04|2301.28|2293.58|2298.98|2291.28|37
1652223100000|2022-05-10 22:51:40|2299.96|2292.26|2300.97|2293.27|2300.98|2293.28|2299.96|2292.26|38
1652223110000|2022-05-10 22:51:50|2301|2293.3|2302.26|2294.56|2302.42|2294.72|2301|2293.3|36
1652223120000|2022-05-10 22:52:00|2302.16|2294.46|2300.4|2292.7|2302.27|2294.57|2300.01|2292.31|37
1652223130000|2022-05-10 22:52:10|2300.26|2292.56|2299.56|2291.86|2300.26|2292.56|2298.76|2291.06|33
1652223140000|2022-05-10 22:52:20|2299.57|2291.87|2301.49|2293.79|2301.6|2293.9|2299.39|2291.69|39
1652223150000|2022-05-10 22:52:30|2301.48|2293.78|2302.66|2294.96|2303.27|2295.57|2301.37|2293.67|35
1652223160000|2022-05-10 22:52:40|2302.65|2294.95|2303.53|2295.83|2304.03|2296.33|2302.65|2294.95|35
1652223170000|2022-05-10 22:52:50|2303.39|2295.69|2303.29|2295.59|2303.78|2296.08|2302.96|2295.26|35
1652223180000|2022-05-10 22:53:00|2303.36|2295.66|2304.87|2297.17|2304.87|2297.17|2303.36|2295.66|34
1652223190000|2022-05-10 22:53:10|2304.71|2297.01|2307.36|2299.66|2307.37|2299.67|2304.61|2296.91|36
1652223200000|2022-05-10 22:53:20|2307.32|2299.62|2307.42|2299.72|2308.67|2300.97|2307.12|2299.42|40
1652223210000|2022-05-10 22:53:30|2308.15|2300.45|2308.15|2300.45|2309.86|2302.16|2306.12|2298.42|40
1652223220000|2022-05-10 22:53:40|2308.2|2300.5|2308.31|2300.61|2309.53|2301.83|2308.06|2300.36|40
1652223230000|2022-05-10 22:53:50|2308.32|2300.62|2310.62|2302.92|2311.1|2303.4|2308.24|2300.54|37
1652223240000|2022-05-10 22:54:00|2310.66|2302.96|2313.04|2305.34|2313.36|2305.66|2310.3|2302.6|36
1652223250000|2022-05-10 22:54:10|2313.02|2305.32|2315.63|2307.93|2315.63|2307.93|2313.02|2305.32|38
1652223260000|2022-05-10 22:54:20|2315.66|2307.96|2316.12|2308.42|2318.19|2310.49|2315.15|2307.45|40
1652223270000|2022-05-10 22:54:30|2316.15|2308.45|2316.36|2308.66|2316.36|2308.66|2315.25|2307.55|38
1652223280000|2022-05-10 22:54:40|2316.4|2308.7|2316.13|2308.43|2316.76|2309.06|2315.71|2308.01|37
1652223290000|2022-05-10 22:54:50|2316.14|2308.44|2315.55|2307.85|2316.34|2308.64|2314.57|2306.87|35
1652223300000|2022-05-10 22:55:00|2315.78|2308.08|2313.63|2305.93|2316.04|2308.34|2313.37|2305.67|38
1652223310000|2022-05-10 22:55:10|2313.65|2305.95|2317.32|2309.62|2317.32|2309.62|2313.33|2305.63|39
1652223320000|2022-05-10 22:55:20|2316.91|2309.21|2316.34|2308.64|2317.71|2310.01|2315.68|2307.98|39
1652223330000|2022-05-10 22:55:30|2316.17|2308.47|2314.76|2307.06|2316.17|2308.47|2314.76|2307.06|37
1652223340000|2022-05-10 22:55:40|2314.61|2306.91|2315.66|2307.96|2315.88|2308.18|2313.93|2306.23|35
1652223350000|2022-05-10 22:55:50|2315.77|2308.07|2315.97|2308.27|2317.13|2309.43|2315.56|2307.86|35
1652223360000|2022-05-10 22:56:00|2316.04|2308.34|2320|2312.3|2320.78|2313.08|2316.04|2308.34|37
1652223370000|2022-05-10 22:56:10|2320.33|2312.63|2324.06|2316.36|2324.06|2316.36|2319.14|2311.44|40
1652223380000|2022-05-10 22:56:20|2323.79|2316.09|2321.79|2314.09|2324.17|2316.47|2320.97|2313.27|40
1652223390000|2022-05-10 22:56:30|2321.84|2314.14|2323.75|2316.05|2324.22|2316.52|2321.84|2314.14|35
1652223400000|2022-05-10 22:56:40|2323.77|2316.07|2324.44|2316.74|2324.92|2317.22|2323.39|2315.69|37
1652223410000|2022-05-10 22:56:50|2324.36|2316.66|2326.39|2318.69|2327.14|2319.44|2324.33|2316.63|38
1652223420000|2022-05-10 22:57:00|2326.31|2318.61|2329.13|2321.43|2329.17|2321.47|2326.31|2318.61|40
1652223430000|2022-05-10 22:57:10|2329.16|2321.46|2330.2|2322.5|2330.22|2322.52|2328.29|2320.59|37
1652223440000|2022-05-10 22:57:20|2330.31|2322.61|2331.79|2324.09|2331.98|2324.28|2330.31|2322.61|40
1652223450000|2022-05-10 22:57:30|2331.83|2324.13|2330.96|2323.26|2332|2324.3|2329.95|2322.25|37
1652223460000|2022-05-10 22:57:40|2331.47|2323.77|2331.7|2324|2332.33|2324.63|2331.14|2323.44|38
1652223470000|2022-05-10 22:57:50|2331.86|2324.16|2332.28|2324.58|2333.15|2325.45|2331.83|2324.13|39
1652223480000|2022-05-10 22:58:00|2332.19|2324.49|2330.71|2323.01|2332.87|2325.17|2330.45|2322.75|38
1652223490000|2022-05-10 22:58:10|2330.54|2322.84|2327.52|2319.82|2330.7|2323|2327.46|2319.76|40
1652223500000|2022-05-10 22:58:20|2327.1|2319.4|2327.71|2320.01|2330.12|2322.42|2326.51|2318.81|38
1652223510000|2022-05-10 22:58:30|2327.85|2320.15|2328.14|2320.44|2328.62|2320.92|2327.15|2319.45|38
1652223520000|2022-05-10 22:58:40|2328.35|2320.65|2325.74|2318.04|2328.51|2320.81|2325.64|2317.94|39
1652223530000|2022-05-10 22:58:50|2325.56|2317.86|2325|2317.3|2326.92|2319.22|2324.97|2317.27|37
1652223540000|2022-05-10 22:59:00|2325.03|2317.33|2322.28|2314.58|2325.03|2317.33|2322.28|2314.58|40
1652223550000|2022-05-10 22:59:10|2322.27|2314.57|2324.3|2316.6|2325.05|2317.35|2322.12|2314.42|36
1652223560000|2022-05-10 22:59:20|2324.45|2316.75|2323.16|2315.46|2324.8|2317.1|2322.48|2314.78|35
1652223570000|2022-05-10 22:59:30|2323.11|2315.41|2323.27|2315.57|2323.36|2315.66|2322.04|2314.34|33
1652223580000|2022-05-10 22:59:40|2323.15|2315.45|2323.25|2315.55|2323.5|2315.8|2322.95|2315.25|29
1652223590000|2022-05-10 22:59:50|2323.19|2315.49|2322.94|2315.24|2323.67|2315.97|2322.84|2315.14|30
1652223600000|2022-05-10 23:00:00|2323.66|2315.96|2322.79|2315.09|2324.67|2316.97|2322.64|2314.94|36
1652223610000|2022-05-10 23:00:10|2322.75|2315.05|2318.92|2311.22|2322.79|2315.09|2318.92|2311.22|38
1652223620000|2022-05-10 23:00:20|2318.07|2310.37|2318.72|2311.02|2320.73|2313.03|2317.93|2310.23|40
1652223630000|2022-05-10 23:00:30|2318.63|2310.93|2320.99|2313.29|2322.1|2314.4|2318.54|2310.84|39
1652223640000|2022-05-10 23:00:40|2321.24|2313.54|2321.83|2314.13|2322.25|2314.55|2320.48|2312.78|36
1652223650000|2022-05-10 23:00:50|2321.79|2314.09|2320.43|2312.73|2322.26|2314.56|2320.43|2312.73|35
1652223660000|2022-05-10 23:01:00|2320.4|2312.7|2319.28|2311.58|2320.41|2312.71|2319.24|2311.54|37
1652223670000|2022-05-10 23:01:10|2319.31|2311.61|2318.15|2310.45|2319.68|2311.98|2317.76|2310.06|37
1652223680000|2022-05-10 23:01:20|2318.03|2310.33|2320.27|2312.57|2320.27|2312.57|2318.03|2310.33|34
1652223690000|2022-05-10 23:01:30|2320.39|2312.69|2321.19|2313.49|2321.23|2313.53|2320.39|2312.69|31
1652223700000|2022-05-10 23:01:40|2321.38|2313.68|2322.55|2314.85|2323.82|2316.12|2321.32|2313.62|38
1652223710000|2022-05-10 23:01:50|2322.6|2314.9|2324.41|2316.71|2324.41|2316.71|2322.39|2314.69|37
1652223720000|2022-05-10 23:02:00|2324.55|2316.85|2326.79|2319.09|2326.88|2319.18|2324.55|2316.85|36
1652223730000|2022-05-10 23:02:10|2326.78|2319.08|2331.32|2323.62|2331.38|2323.68|2326.7|2319|39
1652223740000|2022-05-10 23:02:20|2331.36|2323.66|2332.61|2324.91|2333.46|2325.76|2331.36|2323.66|36
1652223750000|2022-05-10 23:02:30|2332.64|2324.94|2332.91|2325.21|2333.94|2326.24|2331.94|2324.24|39
1652223760000|2022-05-10 23:02:40|2332.99|2325.29|2333.6|2325.9|2333.6|2325.9|2332.03|2324.33|39
1652223770000|2022-05-10 23:02:50|2333.56|2325.86|2332.23|2324.53|2334.07|2326.37|2331.88|2324.18|37
1652223780000|2022-05-10 23:03:00|2332.78|2325.08|2335.57|2327.87|2335.57|2327.87|2332.01|2324.31|37
1652223790000|2022-05-10 23:03:10|2335.15|2327.45|2339.27|2331.57|2339.42|2331.72|2335.14|2327.44|38
1652223800000|2022-05-10 23:03:20|2339.25|2331.55|2341.24|2333.54|2342.37|2334.67|2339.19|2331.49|35
1652223810000|2022-05-10 23:03:30|2341.25|2333.55|2342.28|2334.58|2342.81|2335.11|2339.7|2332|39
1652223820000|2022-05-10 23:03:40|2341.8|2334.1|2341.62|2333.92|2345.37|2337.67|2341.34|2333.64|39
1652223830000|2022-05-10 23:03:50|2341.69|2333.99|2344.95|2337.25|2344.97|2337.27|2340.41|2332.71|39
1652223840000|2022-05-10 23:04:00|2344.89|2337.19|2342.98|2335.28|2345.3|2337.6|2342.62|2334.92|40
1652223850000|2022-05-10 23:04:10|2343.04|2335.34|2340.58|2332.88|2344.23|2336.53|2340.52|2332.82|38
1652223860000|2022-05-10 23:04:20|2340.99|2333.29|2347.38|2339.68|2348.39|2340.69|2340.99|2333.29|40
1652223870000|2022-05-10 23:04:30|2346.94|2339.24|2343.44|2335.74|2346.94|2339.24|2343.44|2335.74|40
1652223880000|2022-05-10 23:04:40|2343.26|2335.56|2346.11|2338.41|2346.19|2338.49|2342.2|2334.5|39
1652223890000|2022-05-10 23:04:50|2346.3|2338.6|2346.72|2339.02|2348.71|2341.01|2346.3|2338.6|40
1652223900000|2022-05-10 23:05:00|2346.71|2339.01|2347.21|2339.51|2347.52|2339.82|2345.67|2337.97|37
1652223910000|2022-05-10 23:05:10|2347.87|2340.17|2353.21|2345.51|2354.05|2346.35|2346.88|2339.18|39
1652223920000|2022-05-10 23:05:20|2352.85|2345.15|2354.8|2347.1|2355.58|2347.88|2352.49|2344.79|38
1652223930000|2022-05-10 23:05:30|2354.96|2347.26|2351.25|2343.55|2354.96|2347.26|2351.24|2343.54|36
1652223940000|2022-05-10 23:05:40|2351.24|2343.54|2349.82|2342.12|2351.7|2344|2349.25|2341.55|40
1652223950000|2022-05-10 23:05:50|2349.68|2341.98|2347.69|2339.99|2349.93|2342.23|2347.64|2339.94|39
1652223960000|2022-05-10 23:06:00|2347.66|2339.96|2348.57|2340.87|2350.59|2342.89|2347.43|2339.73|36
1652223970000|2022-05-10 23:06:10|2348.52|2340.82|2347.94|2340.24|2349.04|2341.34|2347.94|2340.24|36
1652223980000|2022-05-10 23:06:20|2347.93|2340.23|2347.97|2340.27|2348.5|2340.8|2346.95|2339.25|40
1652223990000|2022-05-10 23:06:30|2348.02|2340.32|2347.37|2339.67|2348.15|2340.45|2346.8|2339.1|29
1652224000000|2022-05-10 23:06:40|2347.3|2339.6|2347.67|2339.97|2348.09|2340.39|2347.01|2339.31|35
1652224010000|2022-05-10 23:06:50|2347.84|2340.14|2347.21|2339.51|2347.88|2340.18|2345.9|2338.2|35
1652224020000|2022-05-10 23:07:00|2346.83|2339.13|2346.01|2338.31|2346.91|2339.21|2346.01|2338.31|37
1652224030000|2022-05-10 23:07:10|2345.99|2338.29|2350.96|2343.26|2351.8|2344.1|2345.93|2338.23|38
1652224040000|2022-05-10 23:07:20|2351.04|2343.34|2348.74|2341.04|2351.04|2343.34|2347.93|2340.23|38
1652224050000|2022-05-10 23:07:30|2348.63|2340.93|2349.3|2341.6|2349.48|2341.78|2346.83|2339.13|39
1652224060000|2022-05-10 23:07:40|2349.33|2341.63|2348.2|2340.5|2349.54|2341.84|2348.2|2340.5|37
1652224070000|2022-05-10 23:07:50|2348.19|2340.49|2349.55|2341.85|2350.21|2342.51|2348.18|2340.48|34
1652224080000|2022-05-10 23:08:00|2349.54|2341.84|2350.14|2342.44|2350.71|2343.01|2348.74|2341.04|33
1652224090000|2022-05-10 23:08:10|2350.13|2342.43|2350.11|2342.41|2352.79|2345.09|2349.88|2342.18|38
1652224100000|2022-05-10 23:08:20|2350.1|2342.4|2348.01|2340.31|2350.63|2342.93|2347.94|2340.24|40
1652224110000|2022-05-10 23:08:30|2348.15|2340.45|2347.4|2339.7|2349.28|2341.58|2347.4|2339.7|39
1652224120000|2022-05-10 23:08:40|2346.99|2339.29|2350.11|2342.41|2350.11|2342.41|2346.98|2339.28|39
1652224130000|2022-05-10 23:08:50|2349.73|2342.03|2349.38|2341.68|2350.36|2342.66|2349.1|2341.4|40
1652224140000|2022-05-10 23:09:00|2349.44|2341.74|2351.72|2344.02|2351.72|2344.02|2349.36|2341.66|35
1652224150000|2022-05-10 23:09:10|2351.54|2343.84|2355.75|2348.05|2355.75|2348.05|2351.35|2343.65|39
1652224160000|2022-05-10 23:09:20|2355.96|2348.26|2355.79|2348.09|2357.98|2350.28|2355.58|2347.88|38
1652224170000|2022-05-10 23:09:30|2355.72|2348.02|2355.77|2348.07|2356.42|2348.72|2355.43|2347.73|38
1652224180000|2022-05-10 23:09:40|2356.1|2348.4|2357.66|2349.96|2357.66|2349.96|2356.1|2348.4|39
1652224190000|2022-05-10 23:09:50|2358.45|2350.75|2360.06|2352.36|2362.08|2354.38|2358.34|2350.64|39
1652224200000|2022-05-10 23:10:00|2359.59|2351.89|2359.09|2351.39|2359.69|2351.99|2358.45|2350.75|37
1652224210000|2022-05-10 23:10:10|2358.86|2351.16|2356.06|2348.36|2358.97|2351.27|2356.03|2348.33|35
1652224220000|2022-05-10 23:10:20|2355.99|2348.29|2354.47|2346.77|2356.06|2348.36|2354.2|2346.5|34
1652224230000|2022-05-10 23:10:30|2354.27|2346.57|2353.93|2346.23|2354.49|2346.79|2353.21|2345.51|39
1652224240000|2022-05-10 23:10:40|2354.17|2346.47|2350.21|2342.51|2354.34|2346.64|2349.78|2342.08|38
1652224250000|2022-05-10 23:10:50|2349.89|2342.19|2350.1|2342.4|2350.94|2343.24|2349.76|2342.06|35
1652224260000|2022-05-10 23:11:00|2350.41|2342.71|2352.26|2344.56|2352.27|2344.57|2349.12|2341.42|36
1652224270000|2022-05-10 23:11:10|2352.15|2344.45|2353.83|2346.13|2353.83|2346.13|2351.91|2344.21|34
1652224280000|2022-05-10 23:11:20|2353.81|2346.11|2354.2|2346.5|2354.72|2347.02|2353.74|2346.04|37
1652224290000|2022-05-10 23:11:30|2354.19|2346.49|2354.9|2347.2|2355.19|2347.49|2354.19|2346.49|38
1652224300000|2022-05-10 23:11:40|2354.57|2346.87|2355.89|2348.19|2355.89|2348.19|2354.09|2346.39|34
1652224310000|2022-05-10 23:11:50|2355.96|2348.26|2355.94|2348.24|2357.83|2350.13|2355.91|2348.21|37
1652224320000|2022-05-10 23:12:00|2355.32|2347.62|2356.64|2348.94|2357.23|2349.53|2355.19|2347.49|37
1652224330000|2022-05-10 23:12:10|2356.51|2348.81|2355.08|2347.38|2357.52|2349.82|2354.98|2347.28|37
1652224340000|2022-05-10 23:12:20|2355.17|2347.47|2357.07|2349.37|2357.17|2349.47|2355.01|2347.31|36
1652224350000|2022-05-10 23:12:30|2357.23|2349.53|2358.39|2350.69|2359.41|2351.71|2357.23|2349.53|39
1652224360000|2022-05-10 23:12:40|2358.35|2350.65|2362.48|2354.78|2362.58|2354.88|2358.34|2350.64|37
1652224370000|2022-05-10 23:12:50|2362.64|2354.94|2360.34|2352.64|2362.73|2355.03|2358.96|2351.26|40
1652224380000|2022-05-10 23:13:00|2360.54|2352.84|2359.79|2352.09|2361.44|2353.74|2359.44|2351.74|38
1652224390000|2022-05-10 23:13:10|2359.63|2351.93|2360.21|2352.51|2361.26|2353.56|2359.63|2351.93|35
1652224400000|2022-05-10 23:13:20|2360.23|2352.53|2360.28|2352.58|2360.44|2352.74|2359.72|2352.02|35
1652224410000|2022-05-10 23:13:30|2360.17|2352.47|2357.78|2350.08|2360.28|2352.58|2357.63|2349.93|30
1652224420000|2022-05-10 23:13:40|2357.77|2350.07|2357.62|2349.92|2358.43|2350.73|2357.62|2349.92|32
1652224430000|2022-05-10 23:13:50|2357.63|2349.93|2358.08|2350.38|2359.08|2351.38|2356.75|2349.05|34
1652224440000|2022-05-10 23:14:00|2358.1|2350.4|2361|2353.3|2361|2353.3|2358.1|2350.4|37
1652224450000|2022-05-10 23:14:10|2360.85|2353.15|2362.88|2355.18|2362.88|2355.18|2359.84|2352.14|36
1652224460000|2022-05-10 23:14:20|2362.68|2354.98|2361.56|2353.86|2363.29|2355.59|2361.25|2353.55|40
1652224470000|2022-05-10 23:14:30|2361.35|2353.65|2360.81|2353.11|2362.18|2354.48|2360.14|2352.44|36
1652224480000|2022-05-10 23:14:40|2360.77|2353.07|2361.68|2353.98|2362.34|2354.64|2360.6|2352.9|37
1652224490000|2022-05-10 23:14:50|2361.69|2353.99|2357.79|2350.09|2361.69|2353.99|2357.79|2350.09|32
1652224500000|2022-05-10 23:15:00|2357.67|2349.97|2356.69|2348.99|2358.74|2351.04|2356.23|2348.53|36
1652224510000|2022-05-10 23:15:10|2356.84|2349.14|2359.68|2351.98|2359.68|2351.98|2356.59|2348.89|36
1652224520000|2022-05-10 23:15:20|2360.26|2352.56|2360.51|2352.81|2361.88|2354.18|2359.78|2352.08|37
1652224530000|2022-05-10 23:15:30|2360.59|2352.89|2364.21|2356.51|2364.21|2356.51|2360.54|2352.84|36
1652224540000|2022-05-10 23:15:40|2363.59|2355.89|2364.37|2356.67|2366.8|2359.1|2363.48|2355.78|37
1652224550000|2022-05-10 23:15:50|2364.33|2356.63|2363.97|2356.27|2364.8|2357.1|2363.42|2355.72|39
1652224560000|2022-05-10 23:16:00|2363.86|2356.16|2368.15|2360.45|2368.19|2360.49|2363.77|2356.07|37
1652224570000|2022-05-10 23:16:10|2368.17|2360.47|2370.08|2362.38|2370.27|2362.57|2367.72|2360.02|38
1652224580000|2022-05-10 23:16:20|2370.09|2362.39|2369.59|2361.89|2370.82|2363.12|2369.26|2361.56|33
1652224590000|2022-05-10 23:16:30|2369.49|2361.79|2366.79|2359.09|2369.68|2361.98|2366.14|2358.44|36
1652224600000|2022-05-10 23:16:40|2366.81|2359.11|2367.72|2360.02|2367.95|2360.25|2366.39|2358.69|30
1652224610000|2022-05-10 23:16:50|2366.62|2358.92|2365.81|2358.11|2366.62|2358.92|2363.63|2355.93|34
1652224620000|2022-05-10 23:17:00|2366.06|2358.36|2365.59|2357.89|2367.95|2360.25|2364.65|2356.95|36
1652224630000|2022-05-10 23:17:10|2365.49|2357.79|2363.51|2355.81|2366.49|2358.79|2363.51|2355.81|36
1652224640000|2022-05-10 23:17:20|2363.47|2355.77|2360.68|2352.98|2364.03|2356.33|2360.54|2352.84|35
1652224650000|2022-05-10 23:17:30|2360.64|2352.94|2358.42|2350.72|2360.75|2353.05|2358.42|2350.72|28
1652224660000|2022-05-10 23:17:40|2358.26|2350.56|2359.36|2351.66|2359.54|2351.84|2358.23|2350.53|30
1652224670000|2022-05-10 23:17:50|2359.28|2351.58|2357.99|2350.29|2359.28|2351.58|2357.8|2350.1|24
1652224680000|2022-05-10 23:18:00|2358.01|2350.31|2356.98|2349.28|2358.23|2350.53|2356.19|2348.49|34
1652224690000|2022-05-10 23:18:10|2356.93|2349.23|2357.03|2349.33|2357.25|2349.55|2353.86|2346.16|35
1652224700000|2022-05-10 23:18:20|2357.38|2349.68|2355.09|2347.39|2357.46|2349.76|2353.95|2346.25|39
1652224710000|2022-05-10 23:18:30|2355.35|2347.65|2355.21|2347.51|2357.13|2349.43|2355.21|2347.51|31
1652224720000|2022-05-10 23:18:40|2355.22|2347.52|2354.87|2347.17|2356.18|2348.48|2354.77|2347.07|36
1652224730000|2022-05-10 23:18:50|2354.83|2347.13|2354.63|2346.93|2354.83|2347.13|2353.35|2345.65|34
1652224740000|2022-05-10 23:19:00|2354.07|2346.37|2353.07|2345.37|2354.35|2346.65|2353.04|2345.34|37
1652224750000|2022-05-10 23:19:10|2353.17|2345.47|2353.94|2346.24|2353.94|2346.24|2352.18|2344.48|37
1652224760000|2022-05-10 23:19:20|2353.82|2346.12|2353.22|2345.52|2355.36|2347.66|2352.66|2344.96|38
1652224770000|2022-05-10 23:19:30|2353.58|2345.88|2352.3|2344.6|2353.58|2345.88|2351.86|2344.16|28
1652224780000|2022-05-10 23:19:40|2352.23|2344.53|2350.93|2343.23|2352.62|2344.92|2350.87|2343.17|32
1652224790000|2022-05-10 23:19:50|2350.95|2343.25|2351.35|2343.65|2352.99|2345.29|2350.95|2343.25|38
1652224800000|2022-05-10 23:20:00|2351.19|2343.49|2350.88|2343.18|2351.19|2343.49|2350.18|2342.48|30
1652224810000|2022-05-10 23:20:10|2351.18|2343.48|2350.12|2342.42|2351.18|2343.48|2349.34|2341.64|33
1652224820000|2022-05-10 23:20:20|2350.04|2342.34|2349.91|2342.21|2350.65|2342.95|2349.57|2341.87|32
1652224830000|2022-05-10 23:20:30|2350.12|2342.42|2350.82|2343.12|2351|2343.3|2349.71|2342.01|34
1652224840000|2022-05-10 23:20:40|2350.85|2343.15|2347.4|2339.7|2351.36|2343.66|2347.38|2339.68|36
1652224850000|2022-05-10 23:20:50|2347.48|2339.78|2346.79|2339.09|2347.48|2339.78|2345.56|2337.86|37
1652224860000|2022-05-10 23:21:00|2346.8|2339.1|2348.14|2340.44|2348.14|2340.44|2346.42|2338.72|35
1652224870000|2022-05-10 23:21:10|2347.87|2340.17|2347.7|2340|2349.35|2341.65|2347.69|2339.99|30
1652224880000|2022-05-10 23:21:20|2347.38|2339.68|2347.85|2340.15|2348.45|2340.75|2347.38|2339.68|34
1652224890000|2022-05-10 23:21:30|2347.83|2340.13|2348.28|2340.58|2348.69|2340.99|2347.65|2339.95|30
1652224900000|2022-05-10 23:21:40|2348.08|2340.38|2350.86|2343.16|2350.86|2343.16|2348.08|2340.38|38
1652224910000|2022-05-10 23:21:50|2350.62|2342.92|2349.09|2341.39|2351.41|2343.71|2348.8|2341.1|32
1652224920000|2022-05-10 23:22:00|2348.96|2341.26|2347.78|2340.08|2349.05|2341.35|2347.56|2339.86|31
1652224930000|2022-05-10 23:22:10|2347.77|2340.07|2349.41|2341.71|2349.41|2341.71|2347.09|2339.39|35
1652224940000|2022-05-10 23:22:20|2349.42|2341.72|2351.92|2344.22|2352.42|2344.72|2348.19|2340.49|35
1652224950000|2022-05-10 23:22:30|2351.9|2344.2|2353.02|2345.32|2353.68|2345.98|2351.82|2344.12|38
1652224960000|2022-05-10 23:22:40|2353.04|2345.34|2353.91|2346.21|2354.55|2346.85|2352.92|2345.22|37
1652224970000|2022-05-10 23:22:50|2353.56|2345.86|2356.53|2348.83|2356.57|2348.87|2353.56|2345.86|35
1652224980000|2022-05-10 23:23:00|2356.36|2348.66|2355.7|2348|2356.9|2349.2|2355.51|2347.81|38
1652224990000|2022-05-10 23:23:10|2355.53|2347.83|2356.01|2348.31|2356.27|2348.57|2354.5|2346.8|37
1652225000000|2022-05-10 23:23:20|2356.08|2348.38|2354.89|2347.19|2356.65|2348.95|2354.89|2347.19|36
1652225010000|2022-05-10 23:23:30|2354.53|2346.83|2353.96|2346.26|2355.52|2347.82|2353.55|2345.85|38
1652225020000|2022-05-10 23:23:40|2353.64|2345.94|2354.52|2346.82|2355.69|2347.99|2353.48|2345.78|35
1652225030000|2022-05-10 23:23:50|2354.2|2346.5|2355.68|2347.98|2355.68|2347.98|2353.26|2345.56|38
1652225040000|2022-05-10 23:24:00|2355.63|2347.93|2354.93|2347.23|2356.19|2348.49|2354.73|2347.03|39
1652225050000|2022-05-10 23:24:10|2354.77|2347.07|2354.52|2346.82|2355.03|2347.33|2354.04|2346.34|34
1652225060000|2022-05-10 23:24:20|2354.11|2346.41|2357.19|2349.49|2357.29|2349.59|2354.11|2346.41|35
1652225070000|2022-05-10 23:24:30|2357.48|2349.78|2356.67|2348.97|2357.48|2349.78|2356.03|2348.33|37
1652225080000|2022-05-10 23:24:40|2356.66|2348.96|2356.06|2348.36|2357.01|2349.31|2356.06|2348.36|29
1652225090000|2022-05-10 23:24:50|2356.2|2348.5|2355.75|2348.05|2356.99|2349.29|2355.41|2347.71|33
1652225100000|2022-05-10 23:25:00|2355.53|2347.83|2356.38|2348.68|2357.18|2349.48|2354.73|2347.03|38
1652225110000|2022-05-10 23:25:10|2356.72|2349.02|2356.88|2349.18|2359.06|2351.36|2356.65|2348.95|35
1652225120000|2022-05-10 23:25:20|2356.92|2349.22|2357.91|2350.21|2357.91|2350.21|2356.26|2348.56|38
1652225130000|2022-05-10 23:25:30|2357.9|2350.2|2356.25|2348.55|2358.49|2350.79|2356.25|2348.55|33
1652225140000|2022-05-10 23:25:40|2356.12|2348.42|2356.02|2348.32|2356.83|2349.13|2355.78|2348.08|35
1652225150000|2022-05-10 23:25:50|2356.03|2348.33|2354.38|2346.68|2356.23|2348.53|2354.2|2346.5|31
1652225160000|2022-05-10 23:26:00|2354.49|2346.79|2351.44|2343.74|2354.49|2346.79|2351.3|2343.6|33
1652225170000|2022-05-10 23:26:10|2351.56|2343.86|2353.86|2346.16|2353.86|2346.16|2351.48|2343.78|35
1652225180000|2022-05-10 23:26:20|2353.64|2345.94|2353.35|2345.65|2354.08|2346.38|2352.5|2344.8|33
1652225190000|2022-05-10 23:26:30|2352.66|2344.96|2350.91|2343.21|2353.46|2345.76|2350.91|2343.21|29
1652225200000|2022-05-10 23:26:40|2350.98|2343.28|2352.75|2345.05|2353.06|2345.36|2350.91|2343.21|34
1652225210000|2022-05-10 23:26:50|2352.78|2345.08|2353.64|2345.94|2353.85|2346.15|2352.19|2344.49|33
1652225220000|2022-05-10 23:27:00|2353.27|2345.57|2353.84|2346.14|2355.47|2347.77|2353.27|2345.57|39
1652225230000|2022-05-10 23:27:10|2353.51|2345.81|2354.19|2346.49|2354.25|2346.55|2353.3|2345.6|35
1652225240000|2022-05-10 23:27:20|2353.92|2346.22|2356.71|2349.01|2357.44|2349.74|2353.92|2346.22|29
1652225250000|2022-05-10 23:27:30|2356.68|2348.98|2357.34|2349.64|2358.69|2350.99|2356.56|2348.86|35
1652225260000|2022-05-10 23:27:40|2356.97|2349.27|2359.04|2351.34|2360.15|2352.45|2356.97|2349.27|37
1652225270000|2022-05-10 23:27:50|2358.53|2350.83|2357.86|2350.16|2359.39|2351.69|2357.86|2350.16|35
1652225280000|2022-05-10 23:28:00|2357.48|2349.78|2357.83|2350.13|2358.93|2351.23|2357.24|2349.54|32
1652225290000|2022-05-10 23:28:10|2357.48|2349.78|2356.61|2348.91|2357.48|2349.78|2355.03|2347.33|35
1652225300000|2022-05-10 23:28:20|2356.57|2348.87|2357.56|2349.86|2357.56|2349.86|2355.68|2347.98|33
1652225310000|2022-05-10 23:28:30|2357.51|2349.81|2359.46|2351.76|2359.46|2351.76|2356.99|2349.29|38
1652225320000|2022-05-10 23:28:40|2359.11|2351.41|2361.24|2353.54|2361.24|2353.54|2358.22|2350.52|36
1652225330000|2022-05-10 23:28:50|2360.79|2353.09|2361.4|2353.7|2362.21|2354.51|2360.33|2352.63|38
1652225340000|2022-05-10 23:29:00|2361.2|2353.5|2360.09|2352.39|2361.89|2354.19|2359.38|2351.68|37
1652225350000|2022-05-10 23:29:10|2359.58|2351.88|2360.48|2352.78|2360.6|2352.9|2359.36|2351.66|35
1652225360000|2022-05-10 23:29:20|2360.21|2352.51|2359.46|2351.76|2360.22|2352.52|2358.31|2350.61|36
1652225370000|2022-05-10 23:29:30|2359.13|2351.43|2357.34|2349.64|2359.4|2351.7|2356.62|2348.92|38
1652225380000|2022-05-10 23:29:40|2357.02|2349.32|2356.78|2349.08|2357.84|2350.14|2356.51|2348.81|35
1652225390000|2022-05-10 23:29:50|2356.76|2349.06|2355.79|2348.09|2356.91|2349.21|2355.08|2347.38|32
1652225400000|2022-05-10 23:30:00|2355.53|2347.83|2352.97|2345.27|2355.92|2348.22|2352.97|2345.27|34
1652225410000|2022-05-10 23:30:10|2353.27|2345.57|2355.21|2347.51|2355.22|2347.52|2352.78|2345.08|38
1652225420000|2022-05-10 23:30:20|2354.36|2346.66|2353.61|2345.91|2354.36|2346.66|2352.64|2344.94|29
1652225430000|2022-05-10 23:30:30|2353.26|2345.56|2356.66|2348.96|2356.86|2349.16|2352.92|2345.22|35
1652225440000|2022-05-10 23:30:40|2355.99|2348.29|2357.16|2349.46|2357.72|2350.02|2355.99|2348.29|36
1652225450000|2022-05-10 23:30:50|2356.99|2349.29|2358.43|2350.73|2358.53|2350.83|2355.95|2348.25|37
1652225460000|2022-05-10 23:31:00|2357.56|2349.86|2358.47|2350.77|2358.76|2351.06|2356.68|2348.98|35
1652225470000|2022-05-10 23:31:10|2358.11|2350.41|2357.85|2350.15|2358.45|2350.75|2356.84|2349.14|29
1652225480000|2022-05-10 23:31:20|2357.41|2349.71|2358.69|2350.99|2360.12|2352.42|2357.05|2349.35|33
1652225490000|2022-05-10 23:31:30|2359.65|2351.95|2358.22|2350.52|2359.74|2352.04|2358.19|2350.49|37
1652225500000|2022-05-10 23:31:40|2358.09|2350.39|2357.31|2349.61|2359.17|2351.47|2357.31|2349.61|27
1652225510000|2022-05-10 23:31:50|2357.65|2349.95|2358.13|2350.43|2358.65|2350.95|2357.03|2349.33|31
1652225520000|2022-05-10 23:32:00|2357.77|2350.07|2358.12|2350.42|2358.87|2351.17|2357.23|2349.53|31
1652225530000|2022-05-10 23:32:10|2358.42|2350.72|2357.11|2349.41|2358.42|2350.72|2357.11|2349.41|31
1652225540000|2022-05-10 23:32:20|2357.62|2349.92|2359.73|2352.03|2359.74|2352.04|2355.44|2347.74|38
1652225550000|2022-05-10 23:32:30|2359.35|2351.65|2361.56|2353.86|2361.96|2354.26|2358.67|2350.97|39
1652225560000|2022-05-10 23:32:40|2360.67|2352.97|2361.11|2353.41|2361.84|2354.14|2360.67|2352.97|30
1652225570000|2022-05-10 23:32:50|2360.5|2352.8|2361.2|2353.5|2361.38|2353.68|2359.39|2351.69|35
1652225580000|2022-05-10 23:33:00|2360.82|2353.12|2360.51|2352.81|2361.09|2353.39|2359.55|2351.85|34
1652225590000|2022-05-10 23:33:10|2359.85|2352.15|2361.58|2353.88|2361.84|2354.14|2359.7|2352|34
1652225600000|2022-05-10 23:33:20|2361.62|2353.92|2359.49|2351.79|2361.62|2353.92|2358.89|2351.19|35
1652225610000|2022-05-10 23:33:30|2358.89|2351.19|2357.07|2349.37|2358.89|2351.19|2356.82|2349.12|30
1652225620000|2022-05-10 23:33:40|2356.69|2348.99|2355.85|2348.15|2357.06|2349.36|2355.37|2347.67|32
1652225630000|2022-05-10 23:33:50|2355.45|2347.75|2352.94|2345.24|2355.45|2347.75|2352.84|2345.14|32
1652225640000|2022-05-10 23:34:00|2352.92|2345.22|2353.26|2345.56|2353.33|2345.63|2352.06|2344.36|26
1652225650000|2022-05-10 23:34:10|2352.26|2344.56|2353.08|2345.38|2354.85|2347.15|2352.2|2344.5|35
1652225660000|2022-05-10 23:34:20|2353.23|2345.53|2351.09|2343.39|2353.23|2345.53|2351.09|2343.39|25
1652225670000|2022-05-10 23:34:30|2350.95|2343.25|2349.7|2342|2350.97|2343.27|2349.58|2341.88|27
1652225680000|2022-05-10 23:34:40|2349.73|2342.03|2349.72|2342.02|2350.42|2342.72|2349.49|2341.79|28
1652225690000|2022-05-10 23:34:50|2349.73|2342.03|2349.7|2342|2350.68|2342.98|2349.31|2341.61|32
1652225700000|2022-05-10 23:35:00|2350.37|2342.67|2347.19|2339.49|2350.93|2343.23|2347.17|2339.47|35
1652225710000|2022-05-10 23:35:10|2346.84|2339.14|2347.72|2340.02|2348|2340.3|2346.84|2339.14|32
1652225720000|2022-05-10 23:35:20|2347.71|2340.01|2346.68|2338.98|2347.71|2340.01|2346.68|2338.98|25
1652225730000|2022-05-10 23:35:30|2346.7|2339|2348.46|2340.76|2348.5|2340.8|2346.65|2338.95|34
1652225740000|2022-05-10 23:35:40|2348.48|2340.78|2348.58|2340.88|2348.83|2341.13|2348.16|2340.46|35
1652225750000|2022-05-10 23:35:50|2348.06|2340.36|2348.22|2340.52|2348.22|2340.52|2347.22|2339.52|31
1652225760000|2022-05-10 23:36:00|2348.29|2340.59|2347.85|2340.15|2348.45|2340.75|2347.85|2340.15|34
1652225770000|2022-05-10 23:36:10|2347.72|2340.02|2350.54|2342.84|2351.29|2343.59|2347.72|2340.02|39
1652225780000|2022-05-10 23:36:20|2350.77|2343.07|2352.38|2344.68|2352.38|2344.68|2350.34|2342.64|37
1652225790000|2022-05-10 23:36:30|2352.37|2344.67|2350.67|2342.97|2352.37|2344.67|2350.67|2342.97|35
1652225800000|2022-05-10 23:36:40|2351.01|2343.31|2351.83|2344.13|2352.28|2344.58|2350.65|2342.95|33
1652225810000|2022-05-10 23:36:50|2351.56|2343.86|2351.28|2343.58|2351.74|2344.04|2351.02|2343.32|28
1652225820000|2022-05-10 23:37:00|2351.31|2343.61|2345.97|2338.27|2351.85|2344.15|2345.92|2338.22|38
1652225830000|2022-05-10 23:37:10|2346.15|2338.45|2347.26|2339.56|2347.61|2339.91|2345.82|2338.12|37
1652225840000|2022-05-10 23:37:20|2347.18|2339.48|2346.13|2338.43|2347.48|2339.78|2345.99|2338.29|28
1652225850000|2022-05-10 23:37:30|2345.99|2338.29|2346.13|2338.43|2346.22|2338.52|2345.73|2338.03|31
1652225860000|2022-05-10 23:37:40|2345.79|2338.09|2345.99|2338.29|2346.13|2338.43|2345.69|2337.99|17
1652225870000|2022-05-10 23:37:50|2345.76|2338.06|2345.6|2337.9|2346.05|2338.35|2345.28|2337.58|21
1652225880000|2022-05-10 23:38:00|2345.58|2337.88|2345.73|2338.03|2345.95|2338.25|2345.51|2337.81|22
1652225890000|2022-05-10 23:38:10|2345.75|2338.05|2346.23|2338.53|2346.23|2338.53|2345.16|2337.46|27
1652225900000|2022-05-10 23:38:20|2346.16|2338.46|2345.15|2337.45|2346.23|2338.53|2344.88|2337.18|30
1652225910000|2022-05-10 23:38:30|2345.13|2337.43|2343.16|2335.46|2345.32|2337.62|2342.51|2334.81|29
1652225920000|2022-05-10 23:38:40|2343.12|2335.42|2342.95|2335.25|2343.88|2336.18|2342.23|2334.53|38
1652225930000|2022-05-10 23:38:50|2342.76|2335.06|2341.73|2334.03|2342.86|2335.16|2341.73|2334.03|39
1652225940000|2022-05-10 23:39:00|2341.72|2334.02|2343.31|2335.61|2343.75|2336.05|2341.71|2334.01|35
1652225950000|2022-05-10 23:39:10|2343.34|2335.64|2344.51|2336.81|2345.17|2337.47|2342.82|2335.12|35
1652225960000|2022-05-10 23:39:20|2343.62|2335.92|2341.71|2334.01|2344|2336.3|2341.71|2334.01|29
1652225970000|2022-05-10 23:39:30|2341.72|2334.02|2342.94|2335.24|2342.94|2335.24|2341.08|2333.38|37
1652225980000|2022-05-10 23:39:40|2343.48|2335.78|2342.16|2334.46|2343.51|2335.81|2341.82|2334.12|34
1652225990000|2022-05-10 23:39:50|2342.56|2334.86|2342.29|2334.59|2343.62|2335.92|2342.16|2334.46|30
1652226000000|2022-05-10 23:40:00|2342.49|2334.79|2339.33|2331.63|2342.74|2335.04|2339.11|2331.41|30
1652226010000|2022-05-10 23:40:10|2339.32|2331.62|2339.09|2331.39|2339.61|2331.91|2339.06|2331.36|25
1652226020000|2022-05-10 23:40:20|2339.31|2331.61|2338.51|2330.81|2339.84|2332.14|2338.44|2330.74|31
1652226030000|2022-05-10 23:40:30|2338.81|2331.11|2339.82|2332.12|2340.29|2332.59|2338.73|2331.03|32
1652226040000|2022-05-10 23:40:40|2339.37|2331.67|2340.83|2333.13|2341.52|2333.82|2339.35|2331.65|28
1652226050000|2022-05-10 23:40:50|2340.41|2332.71|2338.93|2331.23|2340.76|2333.06|2338.52|2330.82|32
1652226060000|2022-05-10 23:41:00|2339.41|2331.71|2341.72|2334.02|2342.33|2334.63|2339.41|2331.71|30
1652226070000|2022-05-10 23:41:10|2341.64|2333.94|2340.73|2333.03|2342.08|2334.38|2340.7|2333|37
1652226080000|2022-05-10 23:41:20|2339.99|2332.29|2341.14|2333.44|2341.14|2333.44|2339.99|2332.29|23
1652226090000|2022-05-10 23:41:30|2340.53|2332.83|2341.68|2333.98|2341.81|2334.11|2340.43|2332.73|30
1652226100000|2022-05-10 23:41:40|2341.29|2333.59|2342.01|2334.31|2342.44|2334.74|2341.13|2333.43|30
1652226110000|2022-05-10 23:41:50|2342.06|2334.36|2342.34|2334.64|2342.69|2334.99|2341.61|2333.91|32
1652226120000|2022-05-10 23:42:00|2341.98|2334.28|2342.27|2334.57|2342.54|2334.84|2341.41|2333.71|28
1652226130000|2022-05-10 23:42:10|2341.98|2334.28|2339.7|2332|2341.98|2334.28|2339.7|2332|23
1652226140000|2022-05-10 23:42:20|2340.02|2332.32|2337.66|2329.96|2340.02|2332.32|2337.66|2329.96|27
1652226150000|2022-05-10 23:42:30|2338.53|2330.83|2337.44|2329.74|2338.53|2330.83|2336.45|2328.75|26
1652226160000|2022-05-10 23:42:40|2336.97|2329.27|2335.59|2327.89|2338.32|2330.62|2335.3|2327.6|32
1652226170000|2022-05-10 23:42:50|2335.79|2328.09|2338.12|2330.42|2338.38|2330.68|2334.62|2326.92|38
1652226180000|2022-05-10 23:43:00|2338.11|2330.41|2338.72|2331.02|2339.3|2331.6|2337.67|2329.97|32
1652226190000|2022-05-10 23:43:10|2338.5|2330.8|2340.92|2333.22|2342.31|2334.61|2338.34|2330.64|36
1652226200000|2022-05-10 23:43:20|2340.97|2333.27|2341.33|2333.63|2341.77|2334.07|2340.24|2332.54|28
1652226210000|2022-05-10 23:43:30|2341.37|2333.67|2339.8|2332.1|2341.91|2334.21|2339.8|2332.1|33
1652226220000|2022-05-10 23:43:40|2339.97|2332.27|2340.41|2332.71|2340.41|2332.71|2339.13|2331.43|34
1652226230000|2022-05-10 23:43:50|2340.05|2332.35|2340.55|2332.85|2341.04|2333.34|2339.68|2331.98|24
1652226240000|2022-05-10 23:44:00|2340.2|2332.5|2341.18|2333.48|2341.63|2333.93|2339.74|2332.04|34
1652226250000|2022-05-10 23:44:10|2341.72|2334.02|2341.43|2333.73|2343.46|2335.76|2340.43|2332.73|37
1652226260000|2022-05-10 23:44:20|2340.6|2332.9|2340.07|2332.37|2342.01|2334.31|2340.07|2332.37|29
1652226270000|2022-05-10 23:44:30|2339.68|2331.98|2339.62|2331.92|2340.16|2332.46|2339.62|2331.92|24
1652226280000|2022-05-10 23:44:40|2340.07|2332.37|2341.8|2334.1|2341.8|2334.1|2339.56|2331.86|26
1652226290000|2022-05-10 23:44:50|2341.53|2333.83|2341.77|2334.07|2342.08|2334.38|2340.91|2333.21|40
1652226300000|2022-05-10 23:45:00|2341.52|2333.82|2338.16|2330.46|2341.61|2333.91|2338.14|2330.44|26
1652226310000|2022-05-10 23:45:10|2338.48|2330.78|2336.24|2328.54|2338.59|2330.89|2336.17|2328.47|36
1652226320000|2022-05-10 23:45:20|2336.23|2328.53|2335.76|2328.06|2336.74|2329.04|2335.58|2327.88|36
1652226330000|2022-05-10 23:45:30|2335.87|2328.17|2336.27|2328.57|2336.48|2328.78|2334.88|2327.18|36
1652226340000|2022-05-10 23:45:40|2335.93|2328.23|2336.67|2328.97|2336.67|2328.97|2335.29|2327.59|23
1652226350000|2022-05-10 23:45:50|2336.7|2329|2340.22|2332.52|2340.22|2332.52|2336.7|2329|38
1652226360000|2022-05-10 23:46:00|2339.67|2331.97|2341.27|2333.57|2341.34|2333.64|2339.4|2331.7|38
1652226370000|2022-05-10 23:46:10|2340.82|2333.12|2345.1|2337.4|2345.1|2337.4|2340.64|2332.94|40
1652226380000|2022-05-10 23:46:20|2344.65|2336.95|2341.96|2334.26|2345.2|2337.5|2341.44|2333.74|33
1652226390000|2022-05-10 23:46:30|2341.47|2333.77|2339.33|2331.63|2342.06|2334.36|2339.33|2331.63|35
1652226400000|2022-05-10 23:46:40|2339.25|2331.55|2337.29|2329.59|2339.25|2331.55|2336.5|2328.8|34
1652226410000|2022-05-10 23:46:50|2336.65|2328.95|2336.63|2328.93|2337.05|2329.35|2335.7|2328|31
1652226420000|2022-05-10 23:47:00|2336.69|2328.99|2337.84|2330.14|2337.84|2330.14|2335.38|2327.68|33
1652226430000|2022-05-10 23:47:10|2337.29|2329.59|2342.86|2335.16|2343.72|2336.02|2337.29|2329.59|39
1652226440000|2022-05-10 23:47:20|2342.54|2334.84|2343.49|2335.79|2344.37|2336.67|2342.01|2334.31|38
1652226450000|2022-05-10 23:47:30|2342.84|2335.14|2345.39|2337.69|2345.39|2337.69|2342.84|2335.14|34
1652226460000|2022-05-10 23:47:40|2345.77|2338.07|2344.83|2337.13|2345.98|2338.28|2343.32|2335.62|34
1652226470000|2022-05-10 23:47:50|2344.76|2337.06|2344.38|2336.68|2345.44|2337.74|2344.15|2336.45|37
1652226480000|2022-05-10 23:48:00|2344.54|2336.84|2344.88|2337.18|2346.13|2338.43|2344.19|2336.49|35
1652226490000|2022-05-10 23:48:10|2345.64|2337.94|2343.82|2336.12|2345.84|2338.14|2343.82|2336.12|36
1652226500000|2022-05-10 23:48:20|2344.33|2336.63|2344.4|2336.7|2345.05|2337.35|2343.14|2335.44|38
1652226510000|2022-05-10 23:48:30|2344.41|2336.71|2343.91|2336.21|2344.84|2337.14|2343.89|2336.19|28
1652226520000|2022-05-10 23:48:40|2343.88|2336.18|2342.77|2335.07|2344.28|2336.58|2342.77|2335.07|32
1652226530000|2022-05-10 23:48:50|2342.88|2335.18|2342.92|2335.22|2343.24|2335.54|2342.6|2334.9|33
1652226540000|2022-05-10 23:49:00|2342.75|2335.05|2342.7|2335|2343.24|2335.54|2342.1|2334.4|36
1652226550000|2022-05-10 23:49:10|2343.24|2335.54|2339.78|2332.08|2343.24|2335.54|2339.78|2332.08|33
1652226560000|2022-05-10 23:49:20|2339.35|2331.65|2338.61|2330.91|2339.54|2331.84|2338.6|2330.9|26
1652226570000|2022-05-10 23:49:30|2338.74|2331.04|2338.59|2330.89|2338.9|2331.2|2338.03|2330.33|35
1652226580000|2022-05-10 23:49:40|2339.59|2331.89|2337.67|2329.97|2339.9|2332.2|2337.66|2329.96|29
1652226590000|2022-05-10 23:49:50|2337.66|2329.96|2337.02|2329.32|2338.25|2330.55|2336.97|2329.27|23
1652226600000|2022-05-10 23:50:00|2337.66|2329.96|2338.45|2330.75|2338.45|2330.75|2336.85|2329.15|37
1652226610000|2022-05-10 23:50:10|2338.65|2330.95|2341.12|2333.42|2341.12|2333.42|2338.65|2330.95|36
1652226620000|2022-05-10 23:50:20|2341.54|2333.84|2342.57|2334.87|2342.95|2335.25|2341.02|2333.32|35
1652226630000|2022-05-10 23:50:30|2341.9|2334.2|2341.82|2334.12|2343.51|2335.81|2340.8|2333.1|37
1652226640000|2022-05-10 23:50:40|2341.5|2333.8|2339.19|2331.49|2341.91|2334.21|2339.19|2331.49|36
1652226650000|2022-05-10 23:50:50|2339.05|2331.35|2340.69|2332.99|2341.39|2333.69|2338.97|2331.27|31
1652226660000|2022-05-10 23:51:00|2341.09|2333.39|2340.44|2332.74|2342.14|2334.44|2340.24|2332.54|34
1652226670000|2022-05-10 23:51:10|2340.93|2333.23|2340.58|2332.88|2341.11|2333.41|2340.24|2332.54|33
1652226680000|2022-05-10 23:51:20|2340.41|2332.71|2338.4|2330.7|2340.58|2332.88|2338.4|2330.7|28
1652226690000|2022-05-10 23:51:30|2338.12|2330.42|2337.9|2330.2|2338.95|2331.25|2337.75|2330.05|35
1652226700000|2022-05-10 23:51:40|2337.71|2330.01|2338.03|2330.33|2338.09|2330.39|2337.64|2329.94|23
1652226710000|2022-05-10 23:51:50|2337.9|2330.2|2337.77|2330.07|2338.3|2330.6|2337.43|2329.73|26
1652226720000|2022-05-10 23:52:00|2338.1|2330.4|2340.74|2333.04|2340.89|2333.19|2337.63|2329.93|37
1652226730000|2022-05-10 23:52:10|2340.07|2332.37|2340.88|2333.18|2341.45|2333.75|2340|2332.3|30
1652226740000|2022-05-10 23:52:20|2340.6|2332.9|2342.4|2334.7|2343.77|2336.07|2340.48|2332.78|36
1652226750000|2022-05-10 23:52:30|2342.26|2334.56|2342.02|2334.32|2343.27|2335.57|2341.83|2334.13|38
1652226760000|2022-05-10 23:52:40|2341.85|2334.15|2341.61|2333.91|2342.2|2334.5|2340.6|2332.9|36
1652226770000|2022-05-10 23:52:50|2340.76|2333.06|2343.74|2336.04|2343.74|2336.04|2340.32|2332.62|37
1652226780000|2022-05-10 23:53:00|2343.53|2335.83|2344.47|2336.77|2344.47|2336.77|2343.37|2335.67|25
1652226790000|2022-05-10 23:53:10|2344.38|2336.68|2345.06|2337.36|2345.37|2337.67|2343.14|2335.44|33
1652226800000|2022-05-10 23:53:20|2345.17|2337.47|2343.62|2335.92|2345.66|2337.96|2343.23|2335.53|33
1652226810000|2022-05-10 23:53:30|2343.39|2335.69|2343.44|2335.74|2344.07|2336.37|2342.26|2334.56|27
1652226820000|2022-05-10 23:53:40|2343.85|2336.15|2344.58|2336.88|2344.58|2336.88|2342.83|2335.13|37
1652226830000|2022-05-10 23:53:50|2344.36|2336.66|2344.34|2336.64|2345.36|2337.66|2343.96|2336.26|34
1652226840000|2022-05-10 23:54:00|2345.07|2337.37|2347.96|2340.26|2348.28|2340.58|2344.13|2336.43|37
1652226850000|2022-05-10 23:54:10|2348.01|2340.31|2347.92|2340.22|2348.75|2341.05|2347.06|2339.36|37
1652226860000|2022-05-10 23:54:20|2347.76|2340.06|2348.31|2340.61|2348.42|2340.72|2346.03|2338.33|39
1652226870000|2022-05-10 23:54:30|2347.79|2340.09|2347.9|2340.2|2348.56|2340.86|2347.55|2339.85|37
1652226880000|2022-05-10 23:54:40|2347.64|2339.94|2348.6|2340.9|2348.6|2340.9|2346.37|2338.67|36
1652226890000|2022-05-10 23:54:50|2348.65|2340.95|2348.17|2340.47|2349.09|2341.39|2347.68|2339.98|35
1652226900000|2022-05-10 23:55:00|2348.7|2341|2347.18|2339.48|2348.7|2341|2347.18|2339.48|37
1652226910000|2022-05-10 23:55:10|2346.72|2339.02|2347.6|2339.9|2347.6|2339.9|2346.72|2339.02|33
1652226920000|2022-05-10 23:55:20|2347.58|2339.88|2347.55|2339.85|2348.16|2340.46|2347.11|2339.41|37
1652226930000|2022-05-10 23:55:30|2347.48|2339.78|2346.85|2339.15|2347.66|2339.96|2345.62|2337.92|35
1652226940000|2022-05-10 23:55:40|2347.79|2340.09|2346.51|2338.81|2347.82|2340.12|2346.51|2338.81|27
1652226950000|2022-05-10 23:55:50|2346.58|2338.88|2346.29|2338.59|2346.93|2339.23|2346.07|2338.37|20
1652226960000|2022-05-10 23:56:00|2346.28|2338.58|2346.96|2339.26|2347.3|2339.6|2346.08|2338.38|28
1652226970000|2022-05-10 23:56:10|2346.95|2339.25|2349.01|2341.31|2349.01|2341.31|2346.49|2338.79|31
1652226980000|2022-05-10 23:56:20|2349.05|2341.35|2348.53|2340.83|2351.18|2343.48|2348.53|2340.83|34
1652226990000|2022-05-10 23:56:30|2348.47|2340.77|2348.15|2340.45|2348.47|2340.77|2347.59|2339.89|32
1652227000000|2022-05-10 23:56:40|2348.1|2340.4|2345.88|2338.18|2348.91|2341.21|2345.88|2338.18|34
1652227010000|2022-05-10 23:56:50|2345.93|2338.23|2344.44|2336.74|2346.34|2338.64|2344.28|2336.58|33
1652227020000|2022-05-10 23:57:00|2345.01|2337.31|2347.79|2340.09|2347.87|2340.17|2344.44|2336.74|30
1652227030000|2022-05-10 23:57:10|2347.72|2340.02|2347.92|2340.22|2348.67|2340.97|2346.81|2339.11|30
1652227040000|2022-05-10 23:57:20|2347.85|2340.15|2349.05|2341.35|2349.38|2341.68|2347.85|2340.15|25
1652227050000|2022-05-10 23:57:30|2349.06|2341.36|2348.74|2341.04|2349.82|2342.12|2348.69|2340.99|36
1652227060000|2022-05-10 23:57:40|2348.73|2341.03|2349.17|2341.47|2349.6|2341.9|2348.29|2340.59|29
1652227070000|2022-05-10 23:57:50|2349.19|2341.49|2346.87|2339.17|2350.32|2342.62|2346.86|2339.16|35
1652227080000|2022-05-10 23:58:00|2347.31|2339.61|2348.81|2341.11|2348.81|2341.11|2347|2339.3|33
1652227090000|2022-05-10 23:58:10|2348.82|2341.12|2348.7|2341|2349.57|2341.87|2348.24|2340.54|30
1652227100000|2022-05-10 23:58:20|2349|2341.3|2348.28|2340.58|2349.11|2341.41|2348.07|2340.37|32
1652227110000|2022-05-10 23:58:30|2348.4|2340.7|2346.44|2338.74|2348.4|2340.7|2346.43|2338.73|27
1652227120000|2022-05-10 23:58:40|2346.78|2339.08|2347.34|2339.64|2347.38|2339.68|2346.56|2338.86|28
1652227130000|2022-05-10 23:58:50|2347.58|2339.88|2347.25|2339.55|2347.58|2339.88|2347.02|2339.32|20
1652227140000|2022-05-10 23:59:00|2347.23|2339.53|2346.9|2339.2|2347.53|2339.83|2346.62|2338.92|19
1652227150000|2022-05-10 23:59:10|2346.82|2339.12|2346.22|2338.52|2346.9|2339.2|2346|2338.3|23
1652227160000|2022-05-10 23:59:20|2345.86|2338.16|2345.56|2337.86|2345.86|2338.16|2344.7|2337|35
1652227170000|2022-05-10 23:59:30|2345.72|2338.02|2345.21|2337.51|2345.72|2338.02|2343.8|2336.1|30
1652227180000|2022-05-10 23:59:40|2345.17|2337.47|2345.51|2337.81|2345.74|2338.04|2345.11|2337.41|31
1652227190000|2022-05-10 23:59:50|2345.45|2337.75|2345.72|2338.02|2346.5|2338.8|2345.45|2337.75|29
1652227200000|2022-05-11 00:00:00|2345.71|2338.01|2345.38|2337.68|2345.72|2338.02|2345.2|2337.5|17
1652227210000|2022-05-11 00:00:10|2345.21|2337.51|2344.55|2336.85|2345.31|2337.61|2343.59|2335.89|23
1652227220000|2022-05-11 00:00:20|2344.61|2336.91|2345.41|2337.71|2346.17|2338.47|2344.61|2336.91|36
1652227230000|2022-05-11 00:00:30|2345.71|2338.01|2344.3|2336.6|2346.12|2338.42|2344.01|2336.31|33
1652227240000|2022-05-11 00:00:40|2345.44|2337.74|2345.14|2337.44|2345.6|2337.9|2343.7|2336|26
1652227250000|2022-05-11 00:00:50|2345.59|2337.89|2344.29|2336.59|2345.68|2337.98|2343.54|2335.84|34
1652227260000|2022-05-11 00:01:00|2344.66|2336.96|2345.17|2337.47|2345.62|2337.92|2343.36|2335.66|36
1652227270000|2022-05-11 00:01:10|2345.31|2337.61|2348.01|2340.31|2348.9|2341.2|2345.31|2337.61|38
1652227280000|2022-05-11 00:01:20|2348.39|2340.69|2348.36|2340.66|2348.93|2341.23|2347.01|2339.31|37
1652227290000|2022-05-11 00:01:30|2348.35|2340.65|2347.72|2340.02|2348.91|2341.21|2347.69|2339.99|37
1652227300000|2022-05-11 00:01:40|2348.74|2341.04|2351.35|2343.65|2351.35|2343.65|2347.99|2340.29|37
1652227310000|2022-05-11 00:01:50|2351.43|2343.73|2351.63|2343.93|2352.67|2344.97|2351.24|2343.54|36
1652227320000|2022-05-11 00:02:00|2352.42|2344.72|2350.18|2342.48|2352.53|2344.83|2350.16|2342.46|39
1652227330000|2022-05-11 00:02:10|2351.31|2343.61|2350.3|2342.6|2351.44|2343.74|2350.18|2342.48|28
1652227340000|2022-05-11 00:02:20|2350.61|2342.91|2349.08|2341.38|2351.08|2343.38|2348.8|2341.1|34
1652227350000|2022-05-11 00:02:30|2349.58|2341.88|2346.28|2338.58|2349.59|2341.89|2346.02|2338.32|30
1652227360000|2022-05-11 00:02:40|2345.96|2338.26|2345.88|2338.18|2346.59|2338.89|2344.73|2337.03|29
1652227370000|2022-05-11 00:02:50|2345.77|2338.07|2345.66|2337.96|2347.63|2339.93|2345.02|2337.32|38
1652227380000|2022-05-11 00:03:00|2346.61|2338.91|2346.16|2338.46|2346.61|2338.91|2343.08|2335.38|35
1652227390000|2022-05-11 00:03:10|2346.26|2338.56|2345.06|2337.36|2347.05|2339.35|2344.99|2337.29|38
1652227400000|2022-05-11 00:03:20|2344.61|2336.91|2344.56|2336.86|2346.9|2339.2|2344.56|2336.86|39
1652227410000|2022-05-11 00:03:30|2345.01|2337.31|2344.31|2336.61|2345.01|2337.31|2343.88|2336.18|33
1652227420000|2022-05-11 00:03:40|2344.24|2336.54|2344.12|2336.42|2344.31|2336.61|2343.6|2335.9|31
1652227430000|2022-05-11 00:03:50|2344.18|2336.48|2345.22|2337.52|2345.87|2338.17|2344.11|2336.41|35
1652227440000|2022-05-11 00:04:00|2345.25|2337.55|2347.61|2339.91|2347.61|2339.91|2345.25|2337.55|35
1652227450000|2022-05-11 00:04:10|2347.54|2339.84|2348.46|2340.76|2348.73|2341.03|2347.54|2339.84|35
1652227460000|2022-05-11 00:04:20|2348.57|2340.87|2349.09|2341.39|2349.37|2341.67|2348.26|2340.56|37
1652227470000|2022-05-11 00:04:30|2349.05|2341.35|2349.22|2341.52|2350.53|2342.83|2348.81|2341.11|35
1652227480000|2022-05-11 00:04:40|2348.77|2341.07|2347.81|2340.11|2349.24|2341.54|2347.61|2339.91|34
1652227490000|2022-05-11 00:04:50|2347.84|2340.14|2346.86|2339.16|2348|2340.3|2346.4|2338.7|29
1652227500000|2022-05-11 00:05:00|2346.21|2338.51|2343.21|2335.51|2346.21|2338.51|2343.21|2335.51|22
1652227510000|2022-05-11 00:05:10|2343.1|2335.4|2343.88|2336.18|2345.78|2338.08|2342.93|2335.23|37
1652227520000|2022-05-11 00:05:20|2344.21|2336.51|2344.98|2337.28|2345.1|2337.4|2342.61|2334.91|37
1652227530000|2022-05-11 00:05:30|2344.77|2337.07|2347.02|2339.32|2347.05|2339.35|2344.77|2337.07|39
1652227540000|2022-05-11 00:05:40|2347.67|2339.97|2347.79|2340.09|2348.13|2340.43|2346.75|2339.05|39
1652227550000|2022-05-11 00:05:50|2347.73|2340.03|2349.34|2341.64|2349.78|2342.08|2347.72|2340.02|37
1652227560000|2022-05-11 00:06:00|2349.29|2341.59|2351.62|2343.92|2351.82|2344.12|2349.29|2341.59|38
1652227570000|2022-05-11 00:06:10|2351.33|2343.63|2351.43|2343.73|2351.81|2344.11|2350.46|2342.76|37
1652227580000|2022-05-11 00:06:20|2351.15|2343.45|2350.04|2342.34|2351.25|2343.55|2349.82|2342.12|37
1652227590000|2022-05-11 00:06:30|2350.05|2342.35|2348.3|2340.6|2350.1|2342.4|2348.3|2340.6|33
1652227600000|2022-05-11 00:06:40|2348.24|2340.54|2349.08|2341.38|2349.33|2341.63|2348.2|2340.5|34
1652227610000|2022-05-11 00:06:50|2349.1|2341.4|2347.89|2340.19|2349.86|2342.16|2347.7|2340|34
1652227620000|2022-05-11 00:07:00|2348.47|2340.77|2348.51|2340.81|2349.21|2341.51|2348.05|2340.35|36
1652227630000|2022-05-11 00:07:10|2349.02|2341.32|2347.78|2340.08|2349.09|2341.39|2347.47|2339.77|32
1652227640000|2022-05-11 00:07:20|2347.73|2340.03|2345.32|2337.62|2347.73|2340.03|2345.18|2337.48|39
1652227650000|2022-05-11 00:07:30|2345.34|2337.64|2345.28|2337.58|2346.25|2338.55|2345.18|2337.48|37
1652227660000|2022-05-11 00:07:40|2345.4|2337.7|2346|2338.3|2346.64|2338.94|2345.18|2337.48|31
1652227670000|2022-05-11 00:07:50|2346.54|2338.84|2347.57|2339.87|2347.57|2339.87|2346.21|2338.51|35
1652227680000|2022-05-11 00:08:00|2347.48|2339.78|2349.86|2342.16|2350.24|2342.54|2347.48|2339.78|40
1652227690000|2022-05-11 00:08:10|2349.87|2342.17|2351.27|2343.57|2351.78|2344.08|2349.42|2341.72|39
1652227700000|2022-05-11 00:08:20|2351.23|2343.53|2351.14|2343.44|2351.99|2344.29|2350.79|2343.09|29
1652227710000|2022-05-11 00:08:30|2351.55|2343.85|2350.77|2343.07|2352.69|2344.99|2350.64|2342.94|38
1652227720000|2022-05-11 00:08:40|2350.81|2343.11|2350.07|2342.37|2351.09|2343.39|2349.88|2342.18|36
1652227730000|2022-05-11 00:08:50|2350.06|2342.36|2348.07|2340.37|2350.24|2342.54|2347.87|2340.17|36
1652227740000|2022-05-11 00:09:00|2348.73|2341.03|2350.69|2342.99|2350.77|2343.07|2348.05|2340.35|34
1652227750000|2022-05-11 00:09:10|2351.11|2343.41|2350.14|2342.44|2351.13|2343.43|2350.06|2342.36|36
1652227760000|2022-05-11 00:09:20|2349.98|2342.28|2346.85|2339.15|2349.98|2342.28|2346.85|2339.15|35
1652227770000|2022-05-11 00:09:30|2346.98|2339.28|2345.59|2337.89|2346.99|2339.29|2345.59|2337.89|34
1652227780000|2022-05-11 00:09:40|2346.19|2338.49|2347.21|2339.51|2347.21|2339.51|2345|2337.3|35
1652227790000|2022-05-11 00:09:50|2347.36|2339.66|2348.49|2340.79|2348.99|2341.29|2346.89|2339.19|38
1652227800000|2022-05-11 00:10:00|2348.98|2341.28|2349.7|2342|2349.7|2342|2347.83|2340.13|33
1652227810000|2022-05-11 00:10:10|2349.43|2341.73|2346.42|2338.72|2349.45|2341.75|2346.42|2338.72|25
1652227820000|2022-05-11 00:10:20|2346.17|2338.47|2345.45|2337.75|2346.17|2338.47|2345.1|2337.4|28
1652227830000|2022-05-11 00:10:30|2344.83|2337.13|2344.5|2336.8|2345.41|2337.71|2342.52|2334.82|37
1652227840000|2022-05-11 00:10:40|2344.38|2336.68|2345.45|2337.75|2345.5|2337.8|2342.39|2334.69|35
1652227850000|2022-05-11 00:10:50|2345.4|2337.7|2344.21|2336.51|2345.51|2337.81|2343.96|2336.26|34
1652227860000|2022-05-11 00:11:00|2344.51|2336.81|2342.73|2335.03|2345.62|2337.92|2342.47|2334.77|28
1652227870000|2022-05-11 00:11:10|2342.47|2334.77|2340.22|2332.52|2342.73|2335.03|2339.95|2332.25|31
1652227880000|2022-05-11 00:11:20|2339.92|2332.22|2338.53|2330.83|2340.56|2332.86|2337.87|2330.17|32
1652227890000|2022-05-11 00:11:30|2338.38|2330.68|2337.61|2329.91|2338.38|2330.68|2336.78|2329.08|25
1652227900000|2022-05-11 00:11:40|2337.62|2329.92|2336.51|2328.81|2337.67|2329.97|2336|2328.3|27
1652227910000|2022-05-11 00:11:50|2336.53|2328.83|2336.68|2328.98|2336.95|2329.25|2334.62|2326.92|36
1652227920000|2022-05-11 00:12:00|2336.53|2328.83|2336.43|2328.73|2337.52|2329.82|2335.09|2327.39|33
1652227930000|2022-05-11 00:12:10|2336.29|2328.59|2336.28|2328.58|2336.7|2329|2336.26|2328.56|26
1652227940000|2022-05-11 00:12:20|2336.37|2328.67|2334.8|2327.1|2336.64|2328.94|2334.01|2326.31|32
1652227950000|2022-05-11 00:12:30|2334.72|2327.02|2334.69|2326.99|2335.69|2327.99|2334.59|2326.89|34
1652227960000|2022-05-11 00:12:40|2334.71|2327.01|2335.55|2327.85|2336|2328.3|2334.44|2326.74|37
1652227970000|2022-05-11 00:12:50|2335.91|2328.21|2333.98|2326.28|2336.08|2328.38|2333.98|2326.28|36
1652227980000|2022-05-11 00:13:00|2334.37|2326.67|2336.11|2328.41|2336.11|2328.41|2333.05|2325.35|34
1652227990000|2022-05-11 00:13:10|2336.08|2328.38|2337.62|2329.92|2338.4|2330.7|2336.01|2328.31|34
1652228000000|2022-05-11 00:13:20|2338.36|2330.66|2336.6|2328.9|2338.64|2330.94|2336.2|2328.5|36
1652228010000|2022-05-11 00:13:30|2336.64|2328.94|2334.87|2327.17|2336.81|2329.11|2334.87|2327.17|37
1652228020000|2022-05-11 00:13:40|2335.18|2327.48|2336.68|2328.98|2337.35|2329.65|2335.11|2327.41|38
1652228030000|2022-05-11 00:13:50|2337.5|2329.8|2338.99|2331.29|2339.47|2331.77|2336.68|2328.98|36
1652228040000|2022-05-11 00:14:00|2339.41|2331.71|2338.13|2330.43|2339.41|2331.71|2337.23|2329.53|38
1652228050000|2022-05-11 00:14:10|2338.39|2330.69|2340.43|2332.73|2340.51|2332.81|2338.01|2330.31|36
1652228060000|2022-05-11 00:14:20|2340.52|2332.82|2342.21|2334.51|2342.21|2334.51|2340.44|2332.74|33
1652228070000|2022-05-11 00:14:30|2342.39|2334.69|2344.69|2336.99|2344.69|2336.99|2342.38|2334.68|37
1652228080000|2022-05-11 00:14:40|2344.84|2337.14|2346.31|2338.61|2346.74|2339.04|2344.84|2337.14|36
1652228090000|2022-05-11 00:14:50|2346.78|2339.08|2348.06|2340.36|2348.06|2340.36|2346.55|2338.85|40
1652228100000|2022-05-11 00:15:00|2348.27|2340.57|2346.59|2338.89|2349.69|2341.99|2346.45|2338.75|40
1652228110000|2022-05-11 00:15:10|2346.52|2338.82|2347.26|2339.56|2347.63|2339.93|2346.52|2338.82|35
1652228120000|2022-05-11 00:15:20|2348.27|2340.57|2349.33|2341.63|2350.25|2342.55|2347.22|2339.52|35
1652228130000|2022-05-11 00:15:30|2350.75|2343.05|2354.35|2346.65|2354.41|2346.71|2350.03|2342.33|38
1652228140000|2022-05-11 00:15:40|2353.98|2346.28|2352.26|2344.56|2355.41|2347.71|2352.26|2344.56|37
1652228150000|2022-05-11 00:15:50|2352.33|2344.63|2351.83|2344.13|2353.97|2346.27|2351.83|2344.13|40
1652228160000|2022-05-11 00:16:00|2351.75|2344.05|2354.43|2346.73|2354.51|2346.81|2351.75|2344.05|37
1652228170000|2022-05-11 00:16:10|2354.22|2346.52|2352.63|2344.93|2354.22|2346.52|2352.53|2344.83|36
1652228180000|2022-05-11 00:16:20|2352.96|2345.26|2352.88|2345.18|2353.6|2345.9|2352.32|2344.62|28
1652228190000|2022-05-11 00:16:30|2353.24|2345.54|2353.78|2346.08|2354.14|2346.44|2352.61|2344.91|25
1652228200000|2022-05-11 00:16:40|2354.18|2346.48|2354.24|2346.54|2355.13|2347.43|2353.82|2346.12|37
1652228210000|2022-05-11 00:16:50|2354.26|2346.56|2357.15|2349.45|2358.06|2350.36|2352.72|2345.02|40
1652228220000|2022-05-11 00:17:00|2357.63|2349.93|2359.31|2351.61|2359.6|2351.9|2356.9|2349.2|39
1652228230000|2022-05-11 00:17:10|2359.45|2351.75|2357.95|2350.25|2359.45|2351.75|2357.77|2350.07|33
1652228240000|2022-05-11 00:17:20|2358.72|2351.02|2357.15|2349.45|2358.89|2351.19|2356.18|2348.48|33
1652228250000|2022-05-11 00:17:30|2357.25|2349.55|2355.94|2348.24|2358.03|2350.33|2355.94|2348.24|36
1652228260000|2022-05-11 00:17:40|2355.91|2348.21|2355.85|2348.15|2356.18|2348.48|2354.56|2346.86|39
1652228270000|2022-05-11 00:17:50|2356.31|2348.61|2356.37|2348.67|2356.59|2348.89|2355.56|2347.86|35
1652228280000|2022-05-11 00:18:00|2356.3|2348.6|2358.42|2350.72|2359.51|2351.81|2356.22|2348.52|38
1652228290000|2022-05-11 00:18:10|2358.5|2350.8|2359.86|2352.16|2359.88|2352.18|2357.99|2350.29|35
1652228300000|2022-05-11 00:18:20|2361.14|2353.44|2362.4|2354.7|2362.99|2355.29|2359.83|2352.13|37
1652228310000|2022-05-11 00:18:30|2362.95|2355.25|2361.6|2353.9|2363.01|2355.31|2361.46|2353.76|36
1652228320000|2022-05-11 00:18:40|2361.84|2354.14|2360.78|2353.08|2362.42|2354.72|2360.61|2352.91|34
1652228330000|2022-05-11 00:18:50|2360.38|2352.68|2360.13|2352.43|2361.45|2353.75|2360.05|2352.35|33
1652228340000|2022-05-11 00:19:00|2360.2|2352.5|2360.9|2353.2|2361.11|2353.41|2359.7|2352|37
1652228350000|2022-05-11 00:19:10|2360.91|2353.21|2360.02|2352.32|2361.2|2353.5|2359.7|2352|29
1652228360000|2022-05-11 00:19:20|2359.96|2352.26|2361.34|2353.64|2361.37|2353.67|2359.96|2352.26|29
1652228370000|2022-05-11 00:19:30|2361.29|2353.59|2360.64|2352.94|2361.62|2353.92|2360.64|2352.94|29
1652228380000|2022-05-11 00:19:40|2360.55|2352.85|2360.91|2353.21|2361.05|2353.35|2360.53|2352.83|21
1652228390000|2022-05-11 00:19:50|2360.92|2353.22|2359.54|2351.84|2361.08|2353.38|2359.24|2351.54|35
1652228400000|2022-05-11 00:20:00|2359.9|2352.2|2359.67|2351.97|2360.73|2353.03|2359.67|2351.97|34
1652228410000|2022-05-11 00:20:10|2360.25|2352.55|2359.14|2351.44|2360.37|2352.67|2358.99|2351.29|38
1652228420000|2022-05-11 00:20:20|2359.21|2351.51|2361.51|2353.81|2361.53|2353.83|2359.14|2351.44|37
1652228430000|2022-05-11 00:20:30|2361.57|2353.87|2362.52|2354.82|2362.52|2354.82|2361.51|2353.81|32
1652228440000|2022-05-11 00:20:40|2362.56|2354.86|2363.21|2355.51|2363.45|2355.75|2362.03|2354.33|40
1652228450000|2022-05-11 00:20:50|2363.83|2356.13|2361.07|2353.37|2363.83|2356.13|2360.82|2353.12|35
1652228460000|2022-05-11 00:21:00|2361.19|2353.49|2363.47|2355.77|2364.03|2356.33|2361.1|2353.4|35
1652228470000|2022-05-11 00:21:10|2363.66|2355.96|2365.12|2357.42|2366.91|2359.21|2363.52|2355.82|36
1652228480000|2022-05-11 00:21:20|2365.88|2358.18|2367.76|2360.06|2368.81|2361.11|2365.07|2357.37|38
1652228490000|2022-05-11 00:21:30|2367.64|2359.94|2368.31|2360.61|2368.41|2360.71|2366.31|2358.61|35
1652228500000|2022-05-11 00:21:40|2368.32|2360.62|2368.11|2360.41|2368.88|2361.18|2367.8|2360.1|38
1652228510000|2022-05-11 00:21:50|2368.12|2360.42|2367.88|2360.18|2368.65|2360.95|2366.27|2358.57|38
1652228520000|2022-05-11 00:22:00|2368.33|2360.63|2374|2366.3|2375.72|2368.02|2368.33|2360.63|39
1652228530000|2022-05-11 00:22:10|2373.99|2366.29|2374.56|2366.86|2374.89|2367.19|2372.75|2365.05|39
1652228540000|2022-05-11 00:22:20|2374.5|2366.8|2374.76|2367.06|2375.66|2367.96|2374.27|2366.57|38
1652228550000|2022-05-11 00:22:30|2374.93|2367.23|2377.96|2370.26|2378.32|2370.62|2374.89|2367.19|35
1652228560000|2022-05-11 00:22:40|2377.8|2370.1|2383.94|2376.24|2384.31|2376.61|2377.71|2370.01|35
1652228570000|2022-05-11 00:22:50|2383.24|2375.54|2382.8|2375.1|2383.51|2375.81|2382.27|2374.57|39
1652228580000|2022-05-11 00:23:00|2382.81|2375.11|2380.72|2373.02|2383.03|2375.33|2380.47|2372.77|35
1652228590000|2022-05-11 00:23:10|2381.21|2373.51|2384.49|2376.79|2385.18|2377.48|2381.21|2373.51|40
1652228600000|2022-05-11 00:23:20|2384.95|2377.25|2384.32|2376.62|2385.8|2378.1|2384.2|2376.5|28
1652228610000|2022-05-11 00:23:30|2384.22|2376.52|2383.68|2375.98|2384.98|2377.28|2383.38|2375.68|28
1652228620000|2022-05-11 00:23:40|2383.69|2375.99|2383.98|2376.28|2385.6|2377.9|2383.65|2375.95|35
1652228630000|2022-05-11 00:23:50|2383.74|2376.04|2384.03|2376.33|2384.28|2376.58|2383.52|2375.82|38
1652228640000|2022-05-11 00:24:00|2384.05|2376.35|2383.8|2376.1|2384.05|2376.35|2383.35|2375.65|34
1652228650000|2022-05-11 00:24:10|2383.78|2376.08|2384.34|2376.64|2384.75|2377.05|2382.41|2374.71|36
1652228660000|2022-05-11 00:24:20|2384.32|2376.62|2383.03|2375.33|2384.58|2376.88|2382.85|2375.15|36
1652228670000|2022-05-11 00:24:30|2383.2|2375.5|2384.72|2377.02|2384.74|2377.04|2383.2|2375.5|40
1652228680000|2022-05-11 00:24:40|2384.29|2376.59|2384.88|2377.18|2385.2|2377.5|2384.29|2376.59|37
1652228690000|2022-05-11 00:24:50|2384.48|2376.78|2384.64|2376.94|2384.88|2377.18|2383.86|2376.16|26
1652228700000|2022-05-11 00:25:00|2384.46|2376.76|2386.36|2378.66|2386.36|2378.66|2384.46|2376.76|39
1652228710000|2022-05-11 00:25:10|2386.81|2379.11|2386.97|2379.27|2388.11|2380.41|2386.52|2378.82|38
1652228720000|2022-05-11 00:25:20|2386.68|2378.98|2386.71|2379.01|2387.53|2379.83|2386.55|2378.85|30
1652228730000|2022-05-11 00:25:30|2386.81|2379.11|2386.44|2378.74|2387.23|2379.53|2386.26|2378.56|31
1652228740000|2022-05-11 00:25:40|2386.51|2378.81|2386.25|2378.55|2386.51|2378.81|2386.05|2378.35|32
1652228750000|2022-05-11 00:25:50|2386.38|2378.68|2386.02|2378.32|2386.74|2379.04|2385.91|2378.21|34
1652228760000|2022-05-11 00:26:00|2386.23|2378.53|2386.13|2378.43|2386.35|2378.65|2385.87|2378.17|34
1652228770000|2022-05-11 00:26:10|2385.95|2378.25|2385.2|2377.5|2386.74|2379.04|2385.08|2377.38|31
1652228780000|2022-05-11 00:26:20|2385.11|2377.41|2383.76|2376.06|2385.31|2377.61|2383.53|2375.83|29
1652228790000|2022-05-11 00:26:30|2383.6|2375.9|2383.59|2375.89|2383.66|2375.96|2383.43|2375.73|20
1652228800000|2022-05-11 00:26:40|2383.61|2375.91|2383.8|2376.1|2383.8|2376.1|2383.41|2375.71|27
1652228810000|2022-05-11 00:26:50|2383.81|2376.11|2383.18|2375.48|2384.16|2376.46|2383.18|2375.48|25
1652228820000|2022-05-11 00:27:00|2383.08|2375.38|2383.92|2376.22|2383.92|2376.22|2382.42|2374.72|26
1652228830000|2022-05-11 00:27:10|2383.93|2376.23|2385.63|2377.93|2385.63|2377.93|2383.9|2376.2|30
1652228840000|2022-05-11 00:27:20|2385.65|2377.95|2383.86|2376.16|2386.11|2378.41|2383.86|2376.16|32
1652228850000|2022-05-11 00:27:30|2384.02|2376.32|2385.77|2378.07|2385.85|2378.15|2384.02|2376.32|32
1652228860000|2022-05-11 00:27:40|2385.88|2378.18|2385.34|2377.64|2386.64|2378.94|2384.85|2377.15|37
1652228870000|2022-05-11 00:27:50|2385.44|2377.74|2385.56|2377.86|2386.52|2378.82|2385.41|2377.71|35
1652228880000|2022-05-11 00:28:00|2386.18|2378.48|2385.13|2377.43|2386.62|2378.92|2385.13|2377.43|37
1652228890000|2022-05-11 00:28:10|2384.89|2377.19|2379.89|2372.19|2384.89|2377.19|2379.89|2372.19|40
1652228900000|2022-05-11 00:28:20|2379.79|2372.09|2381.82|2374.12|2382.34|2374.64|2379.59|2371.89|37
1652228910000|2022-05-11 00:28:30|2381.88|2374.18|2381.52|2373.82|2382.27|2374.57|2381.17|2373.47|37
1652228920000|2022-05-11 00:28:40|2381.38|2373.68|2381.04|2373.34|2381.52|2373.82|2380.94|2373.24|31
1652228930000|2022-05-11 00:28:50|2380.91|2373.21|2378.45|2370.75|2381.52|2373.82|2377.47|2369.77|36
1652228940000|2022-05-11 00:29:00|2378.68|2370.98|2379.04|2371.34|2379.16|2371.46|2378.67|2370.97|34
1652228950000|2022-05-11 00:29:10|2378.76|2371.06|2380.03|2372.33|2380.66|2372.96|2378.69|2370.99|33
1652228960000|2022-05-11 00:29:20|2380.72|2373.02|2379.83|2372.13|2380.95|2373.25|2379.83|2372.13|31
1652228970000|2022-05-11 00:29:30|2379.82|2372.12|2378.95|2371.25|2379.82|2372.12|2378.9|2371.2|27
1652228980000|2022-05-11 00:29:40|2379.25|2371.55|2379.15|2371.45|2379.29|2371.59|2378.62|2370.92|14
1652228990000|2022-05-11 00:29:50|2379.16|2371.46|2380.54|2372.84|2381.4|2373.7|2379.12|2371.42|36
1652229000000|2022-05-11 00:30:00|2380.74|2373.04|2381.08|2373.38|2381.14|2373.44|2380.46|2372.76|35
1652229010000|2022-05-11 00:30:10|2381.1|2373.4|2378.14|2370.44|2381.22|2373.52|2378.14|2370.44|34
1652229020000|2022-05-11 00:30:20|2377.9|2370.2|2378.18|2370.48|2378.55|2370.85|2376.73|2369.03|34
1652229030000|2022-05-11 00:30:30|2378.05|2370.35|2376.87|2369.17|2378.23|2370.53|2376.61|2368.91|36
1652229040000|2022-05-11 00:30:40|2377.04|2369.34|2376.63|2368.93|2377.3|2369.6|2376.23|2368.53|33
1652229050000|2022-05-11 00:30:50|2376.4|2368.7|2374.86|2367.16|2376.58|2368.88|2374.76|2367.06|36
1652229060000|2022-05-11 00:31:00|2374.93|2367.23|2373.91|2366.21|2375.57|2367.87|2373.88|2366.18|37
1652229070000|2022-05-11 00:31:10|2373.95|2366.25|2374.2|2366.5|2374.62|2366.92|2373.78|2366.08|33
1652229080000|2022-05-11 00:31:20|2374.19|2366.49|2374.08|2366.38|2374.39|2366.69|2373.46|2365.76|30
1652229090000|2022-05-11 00:31:30|2373.71|2366.01|2374.06|2366.36|2374.39|2366.69|2373.47|2365.77|30
1652229100000|2022-05-11 00:31:40|2373.84|2366.14|2374.16|2366.46|2374.39|2366.69|2373.55|2365.85|31
1652229110000|2022-05-11 00:31:50|2374.2|2366.5|2376.33|2368.63|2376.55|2368.85|2374.19|2366.49|35
1652229120000|2022-05-11 00:32:00|2376.32|2368.62|2377.51|2369.81|2378.18|2370.48|2376.32|2368.62|37
1652229130000|2022-05-11 00:32:10|2378.18|2370.48|2376.58|2368.88|2378.18|2370.48|2376.46|2368.76|37
1652229140000|2022-05-11 00:32:20|2376.28|2368.58|2376.31|2368.61|2376.59|2368.89|2375.69|2367.99|33
1652229150000|2022-05-11 00:32:30|2376.07|2368.37|2375.28|2367.58|2376.49|2368.79|2374.52|2366.82|38
1652229160000|2022-05-11 00:32:40|2375.09|2367.39|2373.52|2365.82|2375.23|2367.53|2373.34|2365.64|31
1652229170000|2022-05-11 00:32:50|2373.48|2365.78|2372.72|2365.02|2373.72|2366.02|2372.36|2364.66|34
1652229180000|2022-05-11 00:33:00|2372.71|2365.01|2370.05|2362.35|2372.71|2365.01|2370.05|2362.35|30
1652229190000|2022-05-11 00:33:10|2369.9|2362.2|2370.56|2362.86|2370.74|2363.04|2368.57|2360.87|29
1652229200000|2022-05-11 00:33:20|2370.45|2362.75|2369.71|2362.01|2371.39|2363.69|2369.71|2362.01|33
1652229210000|2022-05-11 00:33:30|2370.1|2362.4|2371.04|2363.34|2371.04|2363.34|2369.47|2361.77|29
1652229220000|2022-05-11 00:33:40|2370.66|2362.96|2371.2|2363.5|2372.05|2364.35|2370.03|2362.33|32
1652229230000|2022-05-11 00:33:50|2371.36|2363.66|2371.1|2363.4|2372.38|2364.68|2370.96|2363.26|37
1652229240000|2022-05-11 00:34:00|2371.44|2363.74|2369.41|2361.71|2372.04|2364.34|2369.41|2361.71|38
1652229250000|2022-05-11 00:34:10|2369.55|2361.85|2370.08|2362.38|2370.44|2362.74|2369.53|2361.83|32
1652229260000|2022-05-11 00:34:20|2370.1|2362.4|2370.03|2362.33|2371.02|2363.32|2369.81|2362.11|37
1652229270000|2022-05-11 00:34:30|2370.63|2362.93|2371.2|2363.5|2372.03|2364.33|2370.36|2362.66|29
1652229280000|2022-05-11 00:34:40|2371.18|2363.48|2373.64|2365.94|2374.11|2366.41|2371.18|2363.48|38
1652229290000|2022-05-11 00:34:50|2373.75|2366.05|2372.85|2365.15|2373.79|2366.09|2372.77|2365.07|39
1652229300000|2022-05-11 00:35:00|2373.2|2365.5|2373|2365.3|2373.87|2366.17|2372.44|2364.74|35
1652229310000|2022-05-11 00:35:10|2373.59|2365.89|2374.11|2366.41|2374.2|2366.5|2372.96|2365.26|32
1652229320000|2022-05-11 00:35:20|2374.24|2366.54|2373.84|2366.14|2374.24|2366.54|2373.63|2365.93|31
1652229330000|2022-05-11 00:35:30|2373.85|2366.15|2372.54|2364.84|2374.05|2366.35|2372.47|2364.77|23
1652229340000|2022-05-11 00:35:40|2372.61|2364.91|2375.41|2367.71|2375.56|2367.86|2372.57|2364.87|37
1652229350000|2022-05-11 00:35:50|2375.43|2367.73|2375.21|2367.51|2375.91|2368.21|2374.75|2367.05|31
1652229360000|2022-05-11 00:36:00|2375.2|2367.5|2376.84|2369.14|2377.15|2369.45|2374.68|2366.98|30
1652229370000|2022-05-11 00:36:10|2376.86|2369.16|2376.06|2368.36|2376.93|2369.23|2375.38|2367.68|36
1652229380000|2022-05-11 00:36:20|2376.5|2368.8|2377.58|2369.88|2377.94|2370.24|2376.5|2368.8|38
1652229390000|2022-05-11 00:36:30|2377.71|2370.01|2375.87|2368.17|2377.71|2370.01|2375.36|2367.66|34
1652229400000|2022-05-11 00:36:40|2375.53|2367.83|2376.19|2368.49|2376.79|2369.09|2375.22|2367.52|36
1652229410000|2022-05-11 00:36:50|2376.8|2369.1|2376.11|2368.41|2377.1|2369.4|2375.87|2368.17|33
1652229420000|2022-05-11 00:37:00|2375.44|2367.74|2376.09|2368.39|2376.27|2368.57|2375.17|2367.47|33
1652229430000|2022-05-11 00:37:10|2376.6|2368.9|2376.02|2368.32|2377.12|2369.42|2375.46|2367.76|36
1652229440000|2022-05-11 00:37:20|2375.91|2368.21|2375.17|2367.47|2376.78|2369.08|2375.12|2367.42|34
1652229450000|2022-05-11 00:37:30|2375.16|2367.46|2374.4|2366.7|2375.33|2367.63|2374.23|2366.53|29
1652229460000|2022-05-11 00:37:40|2373.23|2365.53|2372.07|2364.37|2373.39|2365.69|2371.48|2363.78|35
1652229470000|2022-05-11 00:37:50|2371.97|2364.27|2372.97|2365.27|2373.28|2365.58|2371.84|2364.14|38
1652229480000|2022-05-11 00:38:00|2372.96|2365.26|2373.01|2365.31|2373.45|2365.75|2372.89|2365.19|18
1652229490000|2022-05-11 00:38:10|2372.82|2365.12|2375.75|2368.05|2375.89|2368.19|2372.68|2364.98|32
1652229500000|2022-05-11 00:38:20|2375.79|2368.09|2375.82|2368.12|2376.41|2368.71|2375.59|2367.89|31
1652229510000|2022-05-11 00:38:30|2375.8|2368.1|2375.95|2368.25|2376.74|2369.04|2375.8|2368.1|33
1652229520000|2022-05-11 00:38:40|2376.01|2368.31|2375.46|2367.76|2376.02|2368.32|2375.42|2367.72|27
1652229530000|2022-05-11 00:38:50|2375.71|2368.01|2374.79|2367.09|2375.73|2368.03|2374.61|2366.91|25
1652229540000|2022-05-11 00:39:00|2374.66|2366.96|2372.76|2365.06|2374.66|2366.96|2372.66|2364.96|28
1652229550000|2022-05-11 00:39:10|2373.42|2365.72|2372.83|2365.13|2373.67|2365.97|2372.76|2365.06|32
1652229560000|2022-05-11 00:39:20|2372.81|2365.11|2372.46|2364.76|2373.54|2365.84|2372.15|2364.45|28
1652229570000|2022-05-11 00:39:30|2371.99|2364.29|2369.93|2362.23|2372.48|2364.78|2369.93|2362.23|35
1652229580000|2022-05-11 00:39:40|2369.94|2362.24|2370.47|2362.77|2370.64|2362.94|2369.7|2362|36
1652229590000|2022-05-11 00:39:50|2371.04|2363.34|2370.47|2362.77|2371.71|2364.01|2369.93|2362.23|34
1652229600000|2022-05-11 00:40:00|2370.45|2362.75|2369.86|2362.16|2371.04|2363.34|2369.73|2362.03|33
1652229610000|2022-05-11 00:40:10|2369.79|2362.09|2368.51|2360.81|2369.86|2362.16|2368.05|2360.35|34
1652229620000|2022-05-11 00:40:20|2368.45|2360.75|2367.34|2359.64|2368.57|2360.87|2367.34|2359.64|17
1652229630000|2022-05-11 00:40:30|2367.32|2359.62|2366.66|2358.96|2367.32|2359.62|2366.33|2358.63|21
1652229640000|2022-05-11 00:40:40|2366.73|2359.03|2366.79|2359.09|2366.81|2359.11|2366.51|2358.81|28
1652229650000|2022-05-11 00:40:50|2366.77|2359.07|2368.25|2360.55|2368.85|2361.15|2366.77|2359.07|32
1652229660000|2022-05-11 00:41:00|2368.28|2360.58|2369.75|2362.05|2369.76|2362.06|2368.28|2360.58|33
1652229670000|2022-05-11 00:41:10|2369.77|2362.07|2370.4|2362.7|2370.88|2363.18|2369.53|2361.83|35
1652229680000|2022-05-11 00:41:20|2370.22|2362.52|2371.04|2363.34|2371.85|2364.15|2370.19|2362.49|35
1652229690000|2022-05-11 00:41:30|2370.82|2363.12|2372.32|2364.62|2372.48|2364.78|2370.72|2363.02|38
1652229700000|2022-05-11 00:41:40|2372.45|2364.75|2373.2|2365.5|2373.27|2365.57|2372.04|2364.34|34
1652229710000|2022-05-11 00:41:50|2373.26|2365.56|2373.29|2365.59|2373.32|2365.62|2372.58|2364.88|36
1652229720000|2022-05-11 00:42:00|2373.19|2365.49|2369.68|2361.98|2373.62|2365.92|2369.68|2361.98|32
1652229730000|2022-05-11 00:42:10|2369.58|2361.88|2372.22|2364.52|2372.27|2364.57|2369.49|2361.79|34
1652229740000|2022-05-11 00:42:20|2371.97|2364.27|2373.75|2366.05|2373.75|2366.05|2371.5|2363.8|30
1652229750000|2022-05-11 00:42:30|2373.65|2365.95|2371.57|2363.87|2373.77|2366.07|2370.83|2363.13|33
1652229760000|2022-05-11 00:42:40|2371.58|2363.88|2370.83|2363.13|2371.58|2363.88|2370.18|2362.48|33
1652229770000|2022-05-11 00:42:50|2370.85|2363.15|2370.51|2362.81|2371.56|2363.86|2370.49|2362.79|33
1652229780000|2022-05-11 00:43:00|2370.7|2363|2370.43|2362.73|2371.05|2363.35|2370.28|2362.58|32
1652229790000|2022-05-11 00:43:10|2370.35|2362.65|2370.8|2363.1|2371.48|2363.78|2370.3|2362.6|34
1652229800000|2022-05-11 00:43:20|2370.7|2363|2372.74|2365.04|2373.39|2365.69|2370.65|2362.95|38
1652229810000|2022-05-11 00:43:30|2373.48|2365.78|2373.88|2366.18|2374.82|2367.12|2372.94|2365.24|34
1652229820000|2022-05-11 00:43:40|2374.3|2366.6|2374.94|2367.24|2374.95|2367.25|2374.3|2366.6|33
1652229830000|2022-05-11 00:43:50|2374.95|2367.25|2376.38|2368.68|2376.78|2369.08|2374.79|2367.09|36
1652229840000|2022-05-11 00:44:00|2376.81|2369.11|2376.6|2368.9|2377.22|2369.52|2375.61|2367.91|34
1652229850000|2022-05-11 00:44:10|2376.96|2369.26|2377|2369.3|2377.78|2370.08|2376.51|2368.81|33
1652229860000|2022-05-11 00:44:20|2376.98|2369.28|2375.88|2368.18|2378.38|2370.68|2375.73|2368.03|38
1652229870000|2022-05-11 00:44:30|2375.89|2368.19|2375.85|2368.15|2376.71|2369.01|2375.53|2367.83|32
1652229880000|2022-05-11 00:44:40|2375.86|2368.16|2375.59|2367.89|2376.24|2368.54|2375.48|2367.78|32
1652229890000|2022-05-11 00:44:50|2375.55|2367.85|2376.43|2368.73|2376.43|2368.73|2375.55|2367.85|27
1652229900000|2022-05-11 00:45:00|2377.22|2369.52|2376.83|2369.13|2378.3|2370.6|2376.58|2368.88|37
1652229910000|2022-05-11 00:45:10|2376.87|2369.17|2375.3|2367.6|2377.52|2369.82|2375.3|2367.6|31
1652229920000|2022-05-11 00:45:20|2375.29|2367.59|2374.81|2367.11|2375.29|2367.59|2374.65|2366.95|26
1652229930000|2022-05-11 00:45:30|2374.98|2367.28|2374.39|2366.69|2375.39|2367.69|2374.39|2366.69|22
1652229940000|2022-05-11 00:45:40|2374.44|2366.74|2373.62|2365.92|2374.71|2367.01|2373.15|2365.45|21
1652229950000|2022-05-11 00:45:50|2373.21|2365.51|2372.53|2364.83|2373.62|2365.92|2372.36|2364.66|34
1652229960000|2022-05-11 00:46:00|2372.51|2364.81|2371.04|2363.34|2372.51|2364.81|2370.8|2363.1|24
1652229970000|2022-05-11 00:46:10|2371.01|2363.31|2371.36|2363.66|2371.36|2363.66|2370.88|2363.18|17
1652229980000|2022-05-11 00:46:20|2371.37|2363.67|2371.43|2363.73|2371.49|2363.79|2370.63|2362.93|20
1652229990000|2022-05-11 00:46:30|2371.35|2363.65|2370.31|2362.61|2371.35|2363.65|2370.31|2362.61|20
1652230000000|2022-05-11 00:46:40|2370.38|2362.68|2370.54|2362.84|2370.73|2363.03|2370.38|2362.68|17
1652230010000|2022-05-11 00:46:50|2370.53|2362.83|2368.82|2361.12|2370.54|2362.84|2368.82|2361.12|21
1652230020000|2022-05-11 00:47:00|2368.97|2361.27|2365.52|2357.82|2369.24|2361.54|2365.52|2357.82|35
1652230030000|2022-05-11 00:47:10|2365.48|2357.78|2364.6|2356.9|2365.52|2357.82|2363.49|2355.79|31
1652230040000|2022-05-11 00:47:20|2364.45|2356.75|2366.29|2358.59|2366.85|2359.15|2364.45|2356.75|37
1652230050000|2022-05-11 00:47:30|2366.2|2358.5|2365.09|2357.39|2366.23|2358.53|2364.83|2357.13|33
1652230060000|2022-05-11 00:47:40|2364.94|2357.24|2364.49|2356.79|2365.09|2357.39|2363.94|2356.24|27
1652230070000|2022-05-11 00:47:50|2365.09|2357.39|2364.64|2356.94|2365.09|2357.39|2364.2|2356.5|20
1652230080000|2022-05-11 00:48:00|2364.72|2357.02|2364.65|2356.95|2364.72|2357.02|2363.54|2355.84|14
1652230090000|2022-05-11 00:48:10|2364.63|2356.93|2364.66|2356.96|2364.96|2357.26|2364.57|2356.87|17
1652230100000|2022-05-11 00:48:20|2364.59|2356.89|2365.55|2357.85|2366.73|2359.03|2364.59|2356.89|27
1652230110000|2022-05-11 00:48:30|2365.65|2357.95|2365.23|2357.53|2365.99|2358.29|2364.34|2356.64|29
1652230120000|2022-05-11 00:48:40|2365.44|2357.74|2364.29|2356.59|2365.44|2357.74|2363.59|2355.89|27
1652230130000|2022-05-11 00:48:50|2364.25|2356.55|2362.02|2354.32|2364.29|2356.59|2362|2354.3|29
1652230140000|2022-05-11 00:49:00|2361.86|2354.16|2362.18|2354.48|2362.93|2355.23|2361.63|2353.93|34
1652230150000|2022-05-11 00:49:10|2362.56|2354.86|2361.18|2353.48|2362.59|2354.89|2361.13|2353.43|34
1652230160000|2022-05-11 00:49:20|2361.19|2353.49|2362.48|2354.78|2362.96|2355.26|2361.14|2353.44|36
1652230170000|2022-05-11 00:49:30|2362.51|2354.81|2361.79|2354.09|2363.13|2355.43|2361.79|2354.09|34
1652230180000|2022-05-11 00:49:40|2361.66|2353.96|2363.4|2355.7|2363.4|2355.7|2361.66|2353.96|29
1652230190000|2022-05-11 00:49:50|2363.3|2355.6|2363.62|2355.92|2363.62|2355.92|2363.02|2355.32|23
1652230200000|2022-05-11 00:50:00|2363.44|2355.74|2360.97|2353.27|2363.71|2356.01|2360.97|2353.27|27
1652230210000|2022-05-11 00:50:10|2361.14|2353.44|2360.92|2353.22|2361.78|2354.08|2360.8|2353.1|26
1652230220000|2022-05-11 00:50:20|2360.84|2353.14|2363.63|2355.93|2363.65|2355.95|2360.84|2353.14|20
1652230230000|2022-05-11 00:50:30|2363.68|2355.98|2361.83|2354.13|2363.68|2355.98|2361.72|2354.02|32
1652230240000|2022-05-11 00:50:40|2361.93|2354.23|2361.38|2353.68|2361.93|2354.23|2361.13|2353.43|30
1652230250000|2022-05-11 00:50:50|2361.33|2353.63|2359.76|2352.06|2361.33|2353.63|2359.03|2351.33|32
1652230260000|2022-05-11 00:51:00|2359.81|2352.11|2359.47|2351.77|2360.39|2352.69|2359.25|2351.55|31
1652230270000|2022-05-11 00:51:10|2359.44|2351.74|2359.68|2351.98|2359.7|2352|2359.03|2351.33|26
1652230280000|2022-05-11 00:51:20|2359.35|2351.65|2359.67|2351.97|2360.15|2352.45|2358.87|2351.17|25
1652230290000|2022-05-11 00:51:30|2359.64|2351.94|2361.32|2353.62|2361.32|2353.62|2359.46|2351.76|24
1652230300000|2022-05-11 00:51:40|2361.34|2353.64|2360.49|2352.79|2361.72|2354.02|2360.42|2352.72|24
1652230310000|2022-05-11 00:51:50|2360.57|2352.87|2360.72|2353.02|2360.93|2353.23|2359.27|2351.57|32
1652230320000|2022-05-11 00:52:00|2360.71|2353.01|2360.03|2352.33|2360.71|2353.01|2359.74|2352.04|28
1652230330000|2022-05-11 00:52:10|2360.16|2352.46|2360.34|2352.64|2360.62|2352.92|2359.96|2352.26|30
1652230340000|2022-05-11 00:52:20|2360.48|2352.78|2359.95|2352.25|2360.67|2352.97|2359.81|2352.11|28
1652230350000|2022-05-11 00:52:30|2359.9|2352.2|2359.85|2352.15|2360.51|2352.81|2359.85|2352.15|24
1652230360000|2022-05-11 00:52:40|2360|2352.3|2361.23|2353.53|2362.12|2354.42|2359.97|2352.27|35
1652230370000|2022-05-11 00:52:50|2361.14|2353.44|2362.99|2355.29|2362.99|2355.29|2360.89|2353.19|31
1652230380000|2022-05-11 00:53:00|2362.87|2355.17|2363.16|2355.46|2363.49|2355.79|2362.71|2355.01|36
1652230390000|2022-05-11 00:53:10|2363.1|2355.4|2362.74|2355.04|2363.76|2356.06|2362.74|2355.04|36
1652230400000|2022-05-11 00:53:20|2362.57|2354.87|2361.72|2354.02|2362.57|2354.87|2360.55|2352.85|37
1652230410000|2022-05-11 00:53:30|2361.7|2354|2363.35|2355.65|2363.5|2355.8|2361.7|2354|32
1652230420000|2022-05-11 00:53:40|2363.82|2356.12|2366.52|2358.82|2367.44|2359.74|2363.44|2355.74|32
1652230430000|2022-05-11 00:53:50|2366.57|2358.87|2367.08|2359.38|2367.6|2359.9|2366.44|2358.74|34
1652230440000|2022-05-11 00:54:00|2367.19|2359.49|2366.74|2359.04|2367.26|2359.56|2366.05|2358.35|19
1652230450000|2022-05-11 00:54:10|2366.68|2358.98|2365.95|2358.25|2366.69|2358.99|2365.46|2357.76|18
1652230460000|2022-05-11 00:54:20|2365.94|2358.24|2363.67|2355.97|2366.19|2358.49|2363.41|2355.71|32
1652230470000|2022-05-11 00:54:30|2363.68|2355.98|2363.33|2355.63|2363.78|2356.08|2363.13|2355.43|27
1652230480000|2022-05-11 00:54:40|2363.32|2355.62|2363.27|2355.57|2364.27|2356.57|2363.2|2355.5|23
1652230490000|2022-05-11 00:54:50|2363.31|2355.61|2364.46|2356.76|2364.76|2357.06|2363.19|2355.49|31
1652230500000|2022-05-11 00:55:00|2363.5|2355.8|2363.05|2355.35|2364.24|2356.54|2363.05|2355.35|33
1652230510000|2022-05-11 00:55:10|2363.26|2355.56|2363.07|2355.37|2363.26|2355.56|2362.42|2354.72|28
1652230520000|2022-05-11 00:55:20|2363.08|2355.38|2364.65|2356.95|2365.71|2358.01|2363.08|2355.38|34
1652230530000|2022-05-11 00:55:30|2364.72|2357.02|2364.81|2357.11|2365.05|2357.35|2364.32|2356.62|29
1652230540000|2022-05-11 00:55:40|2364.37|2356.67|2365.39|2357.69|2366.05|2358.35|2364.37|2356.67|30
1652230550000|2022-05-11 00:55:50|2364.97|2357.27|2366.8|2359.1|2366.92|2359.22|2364.97|2357.27|35
1652230560000|2022-05-11 00:56:00|2365.96|2358.26|2366.42|2358.72|2367.2|2359.5|2365.65|2357.95|37
1652230570000|2022-05-11 00:56:10|2366.69|2358.99|2366.84|2359.14|2368.7|2361|2366.67|2358.97|38
1652230580000|2022-05-11 00:56:20|2366.76|2359.06|2367.02|2359.32|2368.02|2360.32|2366.76|2359.06|36
1652230590000|2022-05-11 00:56:30|2367.04|2359.34|2367.08|2359.38|2368.45|2360.75|2367.04|2359.34|34
1652230600000|2022-05-11 00:56:40|2367.07|2359.37|2366.08|2358.38|2368.08|2360.38|2366.08|2358.38|27
1652230610000|2022-05-11 00:56:50|2366.05|2358.35|2366.32|2358.62|2366.89|2359.19|2365.92|2358.22|33
1652230620000|2022-05-11 00:57:00|2366.31|2358.61|2365.06|2357.36|2366.89|2359.19|2364.87|2357.17|34
1652230630000|2022-05-11 00:57:10|2365.03|2357.33|2363.4|2355.7|2365.35|2357.65|2363.4|2355.7|31
1652230640000|2022-05-11 00:57:20|2363.7|2356|2362.67|2354.97|2363.86|2356.16|2361.99|2354.29|40
1652230650000|2022-05-11 00:57:30|2362.66|2354.96|2363.31|2355.61|2364.04|2356.34|2362.23|2354.53|39
1652230660000|2022-05-11 00:57:40|2363.25|2355.55|2361.4|2353.7|2363.42|2355.72|2361.01|2353.31|35
1652230670000|2022-05-11 00:57:50|2361.37|2353.67|2360.68|2352.98|2361.96|2354.26|2360.41|2352.71|35
1652230680000|2022-05-11 00:58:00|2360.64|2352.94|2359.71|2352.01|2360.64|2352.94|2359.58|2351.88|38
1652230690000|2022-05-11 00:58:10|2359.73|2352.03|2358.68|2350.98|2359.73|2352.03|2357.41|2349.71|34
1652230700000|2022-05-11 00:58:20|2357.77|2350.07|2358.14|2350.44|2358.65|2350.95|2357.66|2349.96|31
1652230710000|2022-05-11 00:58:30|2356.89|2349.19|2355.26|2347.56|2357.38|2349.68|2354|2346.3|34
1652230720000|2022-05-11 00:58:40|2355.3|2347.6|2355.8|2348.1|2356.47|2348.77|2355.24|2347.54|31
1652230730000|2022-05-11 00:58:50|2355.65|2347.95|2357.65|2349.95|2357.65|2349.95|2354.35|2346.65|31
1652230740000|2022-05-11 00:59:00|2357.63|2349.93|2356.88|2349.18|2357.63|2349.93|2354.89|2347.19|36
1652230750000|2022-05-11 00:59:10|2356.89|2349.19|2358.75|2351.05|2359.18|2351.48|2356.72|2349.02|39
1652230760000|2022-05-11 00:59:20|2358.95|2351.25|2360.02|2352.32|2360.39|2352.69|2358.95|2351.25|35
1652230770000|2022-05-11 00:59:30|2360|2352.3|2358.97|2351.27|2360.38|2352.68|2358.83|2351.13|33
1652230780000|2022-05-11 00:59:40|2359.18|2351.48|2359.52|2351.82|2360.04|2352.34|2358.76|2351.06|31
1652230790000|2022-05-11 00:59:50|2359.55|2351.85|2358.98|2351.28|2359.55|2351.85|2358.57|2350.87|27
1652230800000|2022-05-11 01:00:00|2359.09|2351.39|2356.72|2349.02|2359.17|2351.47|2356.5|2348.8|38
1652230810000|2022-05-11 01:00:10|2356.76|2349.06|2355.24|2347.54|2357.02|2349.32|2355.1|2347.4|36
1652230820000|2022-05-11 01:00:20|2354.88|2347.18|2355.12|2347.42|2356.18|2348.48|2353|2345.3|37
1652230830000|2022-05-11 01:00:30|2355|2347.3|2355.7|2348|2355.95|2348.25|2354.77|2347.07|27
1652230840000|2022-05-11 01:00:40|2355.74|2348.04|2352.36|2344.66|2355.74|2348.04|2352.36|2344.66|36
1652230850000|2022-05-11 01:00:50|2352.46|2344.76|2353.71|2346.01|2353.8|2346.1|2352.46|2344.76|33
1652230860000|2022-05-11 01:01:00|2353.7|2346|2354.35|2346.65|2354.35|2346.65|2353.17|2345.47|34
1652230870000|2022-05-11 01:01:10|2354.34|2346.64|2354.87|2347.17|2354.89|2347.19|2353.98|2346.28|36
1652230880000|2022-05-11 01:01:20|2354.93|2347.23|2354.68|2346.98|2355.01|2347.31|2353.83|2346.13|35
1652230890000|2022-05-11 01:01:30|2354.69|2346.99|2354.92|2347.22|2355.27|2347.57|2354.44|2346.74|33
1652230900000|2022-05-11 01:01:40|2354.91|2347.21|2356.78|2349.08|2358.05|2350.35|2354.19|2346.49|38
1652230910000|2022-05-11 01:01:50|2356.79|2349.09|2358.04|2350.34|2358.62|2350.92|2356.79|2349.09|38
1652230920000|2022-05-11 01:02:00|2358.05|2350.35|2358.72|2351.02|2358.72|2351.02|2357.65|2349.95|37
1652230930000|2022-05-11 01:02:10|2358.39|2350.69|2357.52|2349.82|2358.39|2350.69|2357.49|2349.79|31
1652230940000|2022-05-11 01:02:20|2357.57|2349.87|2359.81|2352.11|2359.85|2352.15|2357.53|2349.83|34
1652230950000|2022-05-11 01:02:30|2359.73|2352.03|2361.5|2353.8|2361.87|2354.17|2359.72|2352.02|37
1652230960000|2022-05-11 01:02:40|2361.49|2353.79|2362.2|2354.5|2362.41|2354.71|2361.27|2353.57|36
1652230970000|2022-05-11 01:02:50|2362|2354.3|2360.81|2353.11|2363.44|2355.74|2360.76|2353.06|37
1652230980000|2022-05-11 01:03:00|2360.53|2352.83|2358.76|2351.06|2361.07|2353.37|2358.76|2351.06|39
1652230990000|2022-05-11 01:03:10|2358.97|2351.27|2358.66|2350.96|2358.97|2351.27|2358.31|2350.61|32
1652231000000|2022-05-11 01:03:20|2358.36|2350.66|2356.56|2348.86|2358.36|2350.66|2356.46|2348.76|35
1652231010000|2022-05-11 01:03:30|2356.59|2348.89|2357.43|2349.73|2357.84|2350.14|2356.51|2348.81|34
1652231020000|2022-05-11 01:03:40|2357.83|2350.13|2359.71|2352.01|2360.52|2352.82|2357.73|2350.03|34
1652231030000|2022-05-11 01:03:50|2359.8|2352.1|2361.83|2354.13|2362.36|2354.66|2359.8|2352.1|37
1652231040000|2022-05-11 01:04:00|2361.79|2354.09|2361.98|2354.28|2362.16|2354.46|2361.2|2353.5|38
1652231050000|2022-05-11 01:04:10|2360.72|2353.02|2363.02|2355.32|2363.24|2355.54|2360.61|2352.91|37
1652231060000|2022-05-11 01:04:20|2363.05|2355.35|2363.09|2355.39|2363.95|2356.25|2362.94|2355.24|35
1652231070000|2022-05-11 01:04:30|2363.23|2355.53|2361.6|2353.9|2363.23|2355.53|2361.2|2353.5|31
1652231080000|2022-05-11 01:04:40|2361.76|2354.06|2358.45|2350.75|2361.76|2354.06|2358.45|2350.75|37
1652231090000|2022-05-11 01:04:50|2358.63|2350.93|2360.83|2353.13|2360.94|2353.24|2358.6|2350.9|35
1652231100000|2022-05-11 01:05:00|2360.62|2352.92|2358.61|2350.91|2360.91|2353.21|2358.61|2350.91|36
1652231110000|2022-05-11 01:05:10|2358.63|2350.93|2359.69|2351.99|2359.69|2351.99|2357.14|2349.44|38
1652231120000|2022-05-11 01:05:20|2359.9|2352.2|2360.69|2352.99|2361.48|2353.78|2359.9|2352.2|33
1652231130000|2022-05-11 01:05:30|2360.93|2353.23|2361.74|2354.04|2362.82|2355.12|2360.61|2352.91|36
1652231140000|2022-05-11 01:05:40|2361.93|2354.23|2361.37|2353.67|2361.93|2354.23|2360.69|2352.99|39
1652231150000|2022-05-11 01:05:50|2361.04|2353.34|2361.18|2353.48|2361.94|2354.24|2360.71|2353.01|38
1652231160000|2022-05-11 01:06:00|2361.09|2353.39|2362.66|2354.96|2362.66|2354.96|2361.09|2353.39|39
1652231170000|2022-05-11 01:06:10|2362.65|2354.95|2361.8|2354.1|2362.68|2354.98|2361.8|2354.1|36
1652231180000|2022-05-11 01:06:20|2361.59|2353.89|2361.58|2353.88|2362.13|2354.43|2361.3|2353.6|38
1652231190000|2022-05-11 01:06:30|2361.74|2354.04|2362.97|2355.27|2363.33|2355.63|2361.74|2354.04|36
1652231200000|2022-05-11 01:06:40|2363.05|2355.35|2361.89|2354.19|2363.65|2355.95|2361.67|2353.97|34
1652231210000|2022-05-11 01:06:50|2361.77|2354.07|2358.57|2350.87|2362.07|2354.37|2358.57|2350.87|36
1652231220000|2022-05-11 01:07:00|2358.64|2350.94|2356.12|2348.42|2358.74|2351.04|2356.12|2348.42|34
1652231230000|2022-05-11 01:07:10|2356.07|2348.37|2358.09|2350.39|2358.68|2350.98|2356.07|2348.37|40
1652231240000|2022-05-11 01:07:20|2358.38|2350.68|2360.43|2352.73|2360.52|2352.82|2357.93|2350.23|36
1652231250000|2022-05-11 01:07:30|2360.32|2352.62|2360.19|2352.49|2360.62|2352.92|2359.88|2352.18|36
1652231260000|2022-05-11 01:07:40|2360.2|2352.5|2359.41|2351.71|2360.9|2353.2|2359.41|2351.71|35
1652231270000|2022-05-11 01:07:50|2359.46|2351.76|2357.76|2350.06|2360.04|2352.34|2357.28|2349.58|33
1652231280000|2022-05-11 01:08:00|2357.08|2349.38|2356.9|2349.2|2357.72|2350.02|2355.9|2348.2|37
1652231290000|2022-05-11 01:08:10|2356.8|2349.1|2355.65|2347.95|2358.2|2350.5|2355.65|2347.95|22
1652231300000|2022-05-11 01:08:20|2355.59|2347.89|2357.2|2349.5|2358.2|2350.5|2355.59|2347.89|17
1652231310000|2022-05-11 01:08:30|2357.23|2349.53|2355.42|2347.72|2357.81|2350.11|2355.42|2347.72|21
1652231320000|2022-05-11 01:08:40|2355.45|2347.75|2353.97|2346.27|2357.25|2349.55|2353.39|2345.69|36
1652231330000|2022-05-11 01:08:50|2354.06|2346.36|2352.59|2344.89|2354.28|2346.58|2352.58|2344.88|35
1652231340000|2022-05-11 01:09:00|2352.61|2344.91|2351.15|2343.45|2353.13|2345.43|2351.15|2343.45|36
1652231350000|2022-05-11 01:09:10|2350.98|2343.28|2351.09|2343.39|2351.45|2343.75|2350.42|2342.72|35
1652231360000|2022-05-11 01:09:20|2351.26|2343.56|2351.3|2343.6|2351.85|2344.15|2351.01|2343.31|37
1652231370000|2022-05-11 01:09:30|2351.18|2343.48|2351.88|2344.18|2352.02|2344.32|2350.73|2343.03|34
1652231380000|2022-05-11 01:09:40|2351.83|2344.13|2352.8|2345.1|2352.8|2345.1|2351.5|2343.8|32
1652231390000|2022-05-11 01:09:50|2353.01|2345.31|2351.6|2343.9|2353.01|2345.31|2351.6|2343.9|36
1652231400000|2022-05-11 01:10:00|2351.71|2344.01|2354.6|2346.9|2354.74|2347.04|2351.57|2343.87|37
1652231410000|2022-05-11 01:10:10|2354.31|2346.61|2355.3|2347.6|2356.3|2348.6|2353.7|2346|38
1652231420000|2022-05-11 01:10:20|2355.33|2347.63|2354.39|2346.69|2355.33|2347.63|2354.27|2346.57|30
1652231430000|2022-05-11 01:10:30|2354.43|2346.73|2351.1|2343.4|2354.43|2346.73|2351.1|2343.4|37
1652231440000|2022-05-11 01:10:40|2351.46|2343.76|2351.62|2343.92|2352.34|2344.64|2351.41|2343.71|37
1652231450000|2022-05-11 01:10:50|2351.73|2344.03|2353.46|2345.76|2353.48|2345.78|2351.73|2344.03|28
1652231460000|2022-05-11 01:11:00|2353.49|2345.79|2353.64|2345.94|2355.44|2347.74|2353.49|2345.79|38
1652231470000|2022-05-11 01:11:10|2353.61|2345.91|2353.82|2346.12|2353.98|2346.28|2352.81|2345.11|32
1652231480000|2022-05-11 01:11:20|2353.83|2346.13|2353.14|2345.44|2354.08|2346.38|2352.73|2345.03|36
1652231490000|2022-05-11 01:11:30|2352.73|2345.03|2352.73|2345.03|2352.88|2345.18|2352.38|2344.68|32
1652231500000|2022-05-11 01:11:40|2352.66|2344.96|2352.65|2344.95|2353|2345.3|2352.52|2344.82|29
1652231510000|2022-05-11 01:11:50|2352.73|2345.03|2352.48|2344.78|2352.73|2345.03|2351.48|2343.78|31
1652231520000|2022-05-11 01:12:00|2352.65|2344.95|2354.53|2346.83|2354.56|2346.86|2352.65|2344.95|36
1652231530000|2022-05-11 01:12:10|2354.44|2346.74|2351.99|2344.29|2354.44|2346.74|2351.99|2344.29|31
1652231540000|2022-05-11 01:12:20|2352.11|2344.41|2351.85|2344.15|2352.17|2344.47|2351.83|2344.13|13
1652231550000|2022-05-11 01:12:30|2351.97|2344.27|2352|2344.3|2352|2344.3|2351.53|2343.83|29
1652231560000|2022-05-11 01:12:40|2351.99|2344.29|2352.13|2344.43|2352.28|2344.58|2351.82|2344.12|27
1652231570000|2022-05-11 01:12:50|2352.15|2344.45|2353.18|2345.48|2353.44|2345.74|2352.11|2344.41|24
1652231580000|2022-05-11 01:13:00|2353.04|2345.34|2352.7|2345|2353.04|2345.34|2352.41|2344.71|23
1652231590000|2022-05-11 01:13:10|2352.61|2344.91|2352.7|2345|2353.06|2345.36|2352.28|2344.58|27
1652231600000|2022-05-11 01:13:20|2352.46|2344.76|2350.89|2343.19|2352.74|2345.04|2350.5|2342.8|32
1652231610000|2022-05-11 01:13:30|2350.54|2342.84|2351.46|2343.76|2351.46|2343.76|2350.54|2342.84|34
1652231620000|2022-05-11 01:13:40|2351.17|2343.47|2352.18|2344.48|2352.21|2344.51|2351.17|2343.47|30
1652231630000|2022-05-11 01:13:50|2352.2|2344.5|2352.69|2344.99|2353|2345.3|2352.2|2344.5|24
1652231640000|2022-05-11 01:14:00|2352.67|2344.97|2352.19|2344.49|2352.67|2344.97|2351.93|2344.23|26
1652231650000|2022-05-11 01:14:10|2352.17|2344.47|2352.75|2345.05|2353.71|2346.01|2352.09|2344.39|32
1652231660000|2022-05-11 01:14:20|2352.77|2345.07|2352.26|2344.56|2352.85|2345.15|2351.99|2344.29|25
1652231670000|2022-05-11 01:14:30|2352.22|2344.52|2350.8|2343.1|2352.38|2344.68|2350.8|2343.1|25
1652231680000|2022-05-11 01:14:40|2350.55|2342.85|2348.73|2341.03|2351.46|2343.76|2348.73|2341.03|29
1652231690000|2022-05-11 01:14:50|2349.18|2341.48|2347.75|2340.05|2349.26|2341.56|2347.55|2339.85|32
1652231700000|2022-05-11 01:15:00|2347.74|2340.04|2348.47|2340.77|2349.2|2341.5|2346.88|2339.18|33
1652231710000|2022-05-11 01:15:10|2348.66|2340.96|2350.42|2342.72|2350.43|2342.73|2348.5|2340.8|34
1652231720000|2022-05-11 01:15:20|2350.43|2342.73|2352.4|2344.7|2352.4|2344.7|2350.43|2342.73|30
1652231730000|2022-05-11 01:15:30|2352.16|2344.46|2351|2343.3|2352.4|2344.7|2350.52|2342.82|27
1652231740000|2022-05-11 01:15:40|2350.95|2343.25|2352.37|2344.67|2352.6|2344.9|2350.68|2342.98|19
1652231750000|2022-05-11 01:15:50|2352.6|2344.9|2351.72|2344.02|2352.96|2345.26|2351.09|2343.39|28
1652231760000|2022-05-11 01:16:00|2351.73|2344.03|2353.27|2345.57|2353.67|2345.97|2351.73|2344.03|38
1652231770000|2022-05-11 01:16:10|2353.29|2345.59|2354.21|2346.51|2354.55|2346.85|2353.25|2345.55|34
1652231780000|2022-05-11 01:16:20|2354.26|2346.56|2353.15|2345.45|2354.31|2346.61|2353.02|2345.32|34
1652231790000|2022-05-11 01:16:30|2353.12|2345.42|2351.6|2343.9|2353.75|2346.05|2351.6|2343.9|33
1652231800000|2022-05-11 01:16:40|2351.52|2343.82|2351.81|2344.11|2351.92|2344.22|2350.87|2343.17|35
1652231810000|2022-05-11 01:16:50|2351.79|2344.09|2351.18|2343.48|2352.8|2345.1|2351.18|2343.48|34
1652231820000|2022-05-11 01:17:00|2351.07|2343.37|2348.96|2341.26|2351.64|2343.94|2348.96|2341.26|34
1652231830000|2022-05-11 01:17:10|2349.19|2341.49|2350.52|2342.82|2351.05|2343.35|2349.19|2341.49|34
1652231840000|2022-05-11 01:17:20|2350.5|2342.8|2349.03|2341.33|2350.5|2342.8|2348.96|2341.26|34
1652231850000|2022-05-11 01:17:30|2349.09|2341.39|2348.85|2341.15|2349.15|2341.45|2347.68|2339.98|30
1652231860000|2022-05-11 01:17:40|2348.84|2341.14|2347.74|2340.04|2349.03|2341.33|2347.68|2339.98|26
1652231870000|2022-05-11 01:17:50|2347.69|2339.99|2347.54|2339.84|2348.31|2340.61|2347.54|2339.84|28
1652231880000|2022-05-11 01:18:00|2347.59|2339.89|2348.92|2341.22|2350.72|2343.02|2347.59|2339.89|33
1652231890000|2022-05-11 01:18:10|2349|2341.3|2350.22|2342.52|2350.92|2343.22|2347.88|2340.18|35
1652231900000|2022-05-11 01:18:20|2350.28|2342.58|2351.41|2343.71|2351.92|2344.22|2349.96|2342.26|38
1652231910000|2022-05-11 01:18:30|2351.56|2343.86|2351.58|2343.88|2352.47|2344.77|2351.54|2343.84|32
1652231920000|2022-05-11 01:18:40|2351.51|2343.81|2349.73|2342.03|2351.93|2344.23|2349.63|2341.93|35
1652231930000|2022-05-11 01:18:50|2349.7|2342|2351.04|2343.34|2351.58|2343.88|2349.31|2341.61|36
1652231940000|2022-05-11 01:19:00|2351.02|2343.32|2351.95|2344.25|2352.39|2344.69|2351.02|2343.32|35
1652231950000|2022-05-11 01:19:10|2351.94|2344.24|2351.52|2343.82|2352.37|2344.67|2351.24|2343.54|33
1652231960000|2022-05-11 01:19:20|2351.24|2343.54|2352.14|2344.44|2352.4|2344.7|2351.22|2343.52|34
1652231970000|2022-05-11 01:19:30|2352.31|2344.61|2353.23|2345.53|2353.79|2346.09|2351.41|2343.71|38
1652231980000|2022-05-11 01:19:40|2353.28|2345.58|2350.16|2342.46|2353.35|2345.65|2349.74|2342.04|39
1652231990000|2022-05-11 01:19:50|2350.15|2342.45|2349.21|2341.51|2350.28|2342.58|2349.18|2341.48|27
1652232000000|2022-05-11 01:20:00|2349.15|2341.45|2350.05|2342.35|2350.05|2342.35|2348.97|2341.27|29
1652232010000|2022-05-11 01:20:10|2350.09|2342.39|2349.73|2342.03|2350.57|2342.87|2349.34|2341.64|19
1652232020000|2022-05-11 01:20:20|2349.74|2342.04|2350.76|2343.06|2351.05|2343.35|2349.71|2342.01|36
1652232030000|2022-05-11 01:20:30|2350.75|2343.05|2352.23|2344.53|2352.23|2344.53|2350.75|2343.05|29
1652232040000|2022-05-11 01:20:40|2352.25|2344.55|2352.15|2344.45|2352.25|2344.55|2351.31|2343.61|36
1652232050000|2022-05-11 01:20:50|2352.11|2344.41|2350.65|2342.95|2352.58|2344.88|2350.65|2342.95|33
1652232060000|2022-05-11 01:21:00|2350.68|2342.98|2350.01|2342.31|2350.68|2342.98|2349.25|2341.55|37
1652232070000|2022-05-11 01:21:10|2350.25|2342.55|2349.64|2341.94|2351.18|2343.48|2349.3|2341.6|35
1652232080000|2022-05-11 01:21:20|2349.72|2342.02|2350.31|2342.61|2351.05|2343.35|2349.72|2342.02|34
1652232090000|2022-05-11 01:21:30|2350.21|2342.51|2350.3|2342.6|2350.47|2342.77|2349.56|2341.86|33
1652232100000|2022-05-11 01:21:40|2350.02|2342.32|2348.54|2340.84|2350.02|2342.32|2348.21|2340.51|34
1652232110000|2022-05-11 01:21:50|2348.39|2340.69|2348.83|2341.13|2349.58|2341.88|2348.38|2340.68|32
1652232120000|2022-05-11 01:22:00|2348.95|2341.25|2348.75|2341.05|2350.23|2342.53|2348.39|2340.69|34
1652232130000|2022-05-11 01:22:10|2348.73|2341.03|2348.79|2341.09|2349.48|2341.78|2348.57|2340.87|24
1652232140000|2022-05-11 01:22:20|2348.61|2340.91|2348.57|2340.87|2349.28|2341.58|2348.57|2340.87|30
1652232150000|2022-05-11 01:22:30|2349.02|2341.32|2348.83|2341.13|2349.05|2341.35|2348.57|2340.87|24
1652232160000|2022-05-11 01:22:40|2348.62|2340.92|2347.85|2340.15|2348.86|2341.16|2347.85|2340.15|31
1652232170000|2022-05-11 01:22:50|2347.89|2340.19|2347.94|2340.24|2348.35|2340.65|2347.83|2340.13|25
1652232180000|2022-05-11 01:23:00|2347.87|2340.17|2348.15|2340.45|2348.78|2341.08|2347.87|2340.17|26
1652232190000|2022-05-11 01:23:10|2348.16|2340.46|2348.19|2340.49|2348.36|2340.66|2348.01|2340.31|19
1652232200000|2022-05-11 01:23:20|2348.05|2340.35|2348.54|2340.84|2348.71|2341.01|2348.05|2340.35|29
1652232210000|2022-05-11 01:23:30|2348.71|2341.01|2349.32|2341.62|2349.32|2341.62|2348.31|2340.61|30
1652232220000|2022-05-11 01:23:40|2349.31|2341.61|2347.1|2339.4|2349.33|2341.63|2347.04|2339.34|30
1652232230000|2022-05-11 01:23:50|2347.24|2339.54|2347.9|2340.2|2348.19|2340.49|2347.01|2339.31|33
1652232240000|2022-05-11 01:24:00|2347.85|2340.15|2345.86|2338.16|2347.85|2340.15|2345.72|2338.02|35
1652232250000|2022-05-11 01:24:10|2345.75|2338.05|2345.76|2338.06|2346.33|2338.63|2345.01|2337.31|35
1652232260000|2022-05-11 01:24:20|2345.72|2338.02|2345.52|2337.82|2345.93|2338.23|2345.14|2337.44|29
1652232270000|2022-05-11 01:24:30|2345.51|2337.81|2345.53|2337.83|2345.9|2338.2|2345.34|2337.64|25
1652232280000|2022-05-11 01:24:40|2345.62|2337.92|2346.25|2338.55|2346.25|2338.55|2345.2|2337.5|30
1652232290000|2022-05-11 01:24:50|2345.86|2338.16|2346.23|2338.53|2347.64|2339.94|2345.86|2338.16|34
1652232300000|2022-05-11 01:25:00|2346.18|2338.48|2345.05|2337.35|2346.68|2338.98|2345.05|2337.35|33
1652232310000|2022-05-11 01:25:10|2345.01|2337.31|2345.92|2338.22|2346.01|2338.31|2345.01|2337.31|13
1652232320000|2022-05-11 01:25:20|2345.31|2337.61|2345.61|2337.91|2346.68|2338.98|2345.12|2337.42|30
1652232330000|2022-05-11 01:25:30|2345.43|2337.73|2345.12|2337.42|2345.61|2337.91|2345.09|2337.39|25
1652232340000|2022-05-11 01:25:40|2345.17|2337.47|2345.66|2337.96|2345.98|2338.28|2345.07|2337.37|30
1652232350000|2022-05-11 01:25:50|2345.83|2338.13|2347.43|2339.73|2347.43|2339.73|2345.81|2338.11|33
1652232360000|2022-05-11 01:26:00|2346.71|2339.01|2347.88|2340.18|2348.26|2340.56|2346.27|2338.57|39
1652232370000|2022-05-11 01:26:10|2347.44|2339.74|2347.56|2339.86|2347.81|2340.11|2346.86|2339.16|33
1652232380000|2022-05-11 01:26:20|2347.55|2339.85|2349.33|2341.63|2350.02|2342.32|2347.55|2339.85|33
1652232390000|2022-05-11 01:26:30|2349.32|2341.62|2350.75|2343.05|2350.75|2343.05|2349.31|2341.61|36
1652232400000|2022-05-11 01:26:40|2350.76|2343.06|2350.87|2343.17|2351.03|2343.33|2350.4|2342.7|34
1652232410000|2022-05-11 01:26:50|2350.85|2343.15|2349.37|2341.67|2350.85|2343.15|2349.37|2341.67|28
1652232420000|2022-05-11 01:27:00|2349.21|2341.51|2348.52|2340.82|2349.32|2341.62|2348.52|2340.82|35
1652232430000|2022-05-11 01:27:10|2348.54|2340.84|2351.17|2343.47|2351.28|2343.58|2348.54|2340.84|38
1652232440000|2022-05-11 01:27:20|2351.19|2343.49|2349.86|2342.16|2351.21|2343.51|2349.86|2342.16|32
1652232450000|2022-05-11 01:27:30|2349.4|2341.7|2348.6|2340.9|2350.18|2342.48|2348.52|2340.82|24
1652232460000|2022-05-11 01:27:40|2348.57|2340.87|2347.66|2339.96|2349.2|2341.5|2347.65|2339.95|23
1652232470000|2022-05-11 01:27:50|2347.67|2339.97|2349.05|2341.35|2349.4|2341.7|2347.64|2339.94|30
1652232480000|2022-05-11 01:28:00|2348.76|2341.06|2348.8|2341.1|2348.91|2341.21|2348.26|2340.56|28
1652232490000|2022-05-11 01:28:10|2348.82|2341.12|2348.23|2340.53|2349.64|2341.94|2348.23|2340.53|16
1652232500000|2022-05-11 01:28:20|2348.24|2340.54|2348.18|2340.48|2348.43|2340.73|2347.83|2340.13|26
1652232510000|2022-05-11 01:28:30|2347.97|2340.27|2348.08|2340.38|2348.17|2340.47|2347.28|2339.58|27
1652232520000|2022-05-11 01:28:40|2347.75|2340.05|2347.28|2339.58|2348.17|2340.47|2347.28|2339.58|21
1652232530000|2022-05-11 01:28:50|2347.66|2339.96|2346.62|2338.92|2348.17|2340.47|2346.62|2338.92|32
1652232540000|2022-05-11 01:29:00|2346.18|2338.48|2345.88|2338.18|2346.18|2338.48|2345.62|2337.92|30
1652232550000|2022-05-11 01:29:10|2345.92|2338.22|2348.85|2341.15|2349.26|2341.56|2345.68|2337.98|37
1652232560000|2022-05-11 01:29:20|2349.19|2341.49|2350.1|2342.4|2350.43|2342.73|2348.81|2341.11|36
1652232570000|2022-05-11 01:29:30|2349.91|2342.21|2349.84|2342.14|2350.08|2342.38|2349.15|2341.45|33
1652232580000|2022-05-11 01:29:40|2349.87|2342.17|2350.8|2343.1|2350.8|2343.1|2349.74|2342.04|32
1652232590000|2022-05-11 01:29:50|2350.75|2343.05|2349.88|2342.18|2351.21|2343.51|2349.87|2342.17|36
1652232600000|2022-05-11 01:30:00|2349.89|2342.19|2350.13|2342.43|2350.32|2342.62|2348.71|2341.01|38
1652232610000|2022-05-11 01:30:10|2350.14|2342.44|2350.44|2342.74|2350.44|2342.74|2350|2342.3|26
1652232620000|2022-05-11 01:30:20|2350.69|2342.99|2351.28|2343.58|2352.33|2344.63|2350.68|2342.98|37
1652232630000|2022-05-11 01:30:30|2351.29|2343.59|2352.08|2344.38|2352.35|2344.65|2351.19|2343.49|33
1652232640000|2022-05-11 01:30:40|2352.17|2344.47|2355.06|2347.36|2355.42|2347.72|2352.17|2344.47|34
1652232650000|2022-05-11 01:30:50|2355.17|2347.47|2358.36|2350.66|2358.89|2351.19|2355.17|2347.47|39
1652232660000|2022-05-11 01:31:00|2358.45|2350.75|2355.47|2347.77|2358.63|2350.93|2355.16|2347.46|37
1652232670000|2022-05-11 01:31:10|2355.24|2347.54|2354.38|2346.68|2355.98|2348.28|2354.24|2346.54|38
1652232680000|2022-05-11 01:31:20|2354.46|2346.76|2353.81|2346.11|2354.71|2347.01|2353.15|2345.45|34
1652232690000|2022-05-11 01:31:30|2353.18|2345.48|2352.4|2344.7|2353.77|2346.07|2352.38|2344.68|40
1652232700000|2022-05-11 01:31:40|2352.62|2344.92|2350.84|2343.14|2352.81|2345.11|2350.34|2342.64|33
1652232710000|2022-05-11 01:31:50|2350.75|2343.05|2352.22|2344.52|2352.57|2344.87|2350.13|2342.43|29
1652232720000|2022-05-11 01:32:00|2352.25|2344.55|2351.9|2344.2|2352.8|2345.1|2351.72|2344.02|32
1652232730000|2022-05-11 01:32:10|2351.87|2344.17|2352.29|2344.59|2352.37|2344.67|2351.43|2343.73|25
1652232740000|2022-05-11 01:32:20|2352.3|2344.6|2352.79|2345.09|2352.93|2345.23|2352.08|2344.38|31
1652232750000|2022-05-11 01:32:30|2352.82|2345.12|2352.58|2344.88|2353.25|2345.55|2352.58|2344.88|27
1652232760000|2022-05-11 01:32:40|2352.57|2344.87|2351.34|2343.64|2352.57|2344.87|2351.15|2343.45|23
1652232770000|2022-05-11 01:32:50|2351.36|2343.66|2352.52|2344.82|2353|2345.3|2351.23|2343.53|31
1652232780000|2022-05-11 01:33:00|2352.11|2344.41|2354.72|2347.02|2354.72|2347.02|2351.32|2343.62|31
1652232790000|2022-05-11 01:33:10|2354.74|2347.04|2354.07|2346.37|2355.39|2347.69|2353.88|2346.18|30
1652232800000|2022-05-11 01:33:20|2354.01|2346.31|2353.44|2345.74|2354.15|2346.45|2353.44|2345.74|33
1652232810000|2022-05-11 01:33:30|2353.45|2345.75|2353.41|2345.71|2353.57|2345.87|2352.77|2345.07|36
1652232820000|2022-05-11 01:33:40|2353.39|2345.69|2351.95|2344.25|2353.42|2345.72|2351.95|2344.25|28
1652232830000|2022-05-11 01:33:50|2351.99|2344.29|2351.7|2344|2352.15|2344.45|2350.39|2342.69|34
1652232840000|2022-05-11 01:34:00|2351.92|2344.22|2351.53|2343.83|2352.25|2344.55|2351.45|2343.75|29
1652232850000|2022-05-11 01:34:10|2351.58|2343.88|2350.88|2343.18|2351.85|2344.15|2350.59|2342.89|26
1652232860000|2022-05-11 01:34:20|2350.79|2343.09|2353.74|2346.04|2354.43|2346.73|2350.51|2342.81|37
1652232870000|2022-05-11 01:34:30|2354.09|2346.39|2354.16|2346.46|2354.74|2347.04|2354.04|2346.34|33
1652232880000|2022-05-11 01:34:40|2354.28|2346.58|2354.51|2346.81|2355.1|2347.4|2353.45|2345.75|36
1652232890000|2022-05-11 01:34:50|2355.1|2347.4|2356.17|2348.47|2356.17|2348.47|2354.38|2346.68|30
1652232900000|2022-05-11 01:35:00|2356.18|2348.48|2357.27|2349.57|2357.47|2349.77|2355.71|2348.01|32
1652232910000|2022-05-11 01:35:10|2357.41|2349.71|2357.58|2349.88|2357.59|2349.89|2356.93|2349.23|30
1652232920000|2022-05-11 01:35:20|2357.62|2349.92|2357.69|2349.99|2358.03|2350.33|2357.59|2349.89|28
1652232930000|2022-05-11 01:35:30|2357.68|2349.98|2357.59|2349.89|2357.69|2349.99|2357.26|2349.56|34
1652232940000|2022-05-11 01:35:40|2357.51|2349.81|2358.48|2350.78|2358.51|2350.81|2356.77|2349.07|34
1652232950000|2022-05-11 01:35:50|2358.32|2350.62|2356.73|2349.03|2358.33|2350.63|2356.63|2348.93|34
1652232960000|2022-05-11 01:36:00|2356.72|2349.02|2355.27|2347.57|2357.37|2349.67|2355.27|2347.57|27
1652232970000|2022-05-11 01:36:10|2355.09|2347.39|2353.52|2345.82|2355.27|2347.57|2353.34|2345.64|24
1652232980000|2022-05-11 01:36:20|2353.62|2345.92|2353.51|2345.81|2354.34|2346.64|2353.3|2345.6|29
1652232990000|2022-05-11 01:36:30|2352.79|2345.09|2353.88|2346.18|2354.18|2346.48|2352.79|2345.09|31
1652233000000|2022-05-11 01:36:40|2353.9|2346.2|2352.98|2345.28|2354.37|2346.67|2352.98|2345.28|29
1652233010000|2022-05-11 01:36:50|2353.89|2346.19|2352.7|2345|2354.21|2346.51|2352.59|2344.89|33
1652233020000|2022-05-11 01:37:00|2352.55|2344.85|2354.05|2346.35|2354.05|2346.35|2352.35|2344.65|33
1652233030000|2022-05-11 01:37:10|2354.07|2346.37|2353.07|2345.37|2354.43|2346.73|2352.34|2344.64|35
1652233040000|2022-05-11 01:37:20|2352.98|2345.28|2352.98|2345.28|2353.42|2345.72|2352.15|2344.45|22
1652233050000|2022-05-11 01:37:30|2352.85|2345.15|2353.69|2345.99|2354.02|2346.32|2352.24|2344.54|34
1652233060000|2022-05-11 01:37:40|2353.67|2345.97|2353.77|2346.07|2354.47|2346.77|2353.15|2345.45|35
1652233070000|2022-05-11 01:37:50|2353.49|2345.79|2350.74|2343.04|2353.92|2346.22|2350.74|2343.04|32
1652233080000|2022-05-11 01:38:00|2350.76|2343.06|2350.86|2343.16|2351.49|2343.79|2350.74|2343.04|34
1652233090000|2022-05-11 01:38:10|2350.74|2343.04|2350.41|2342.71|2351.33|2343.63|2350.41|2342.71|31
1652233100000|2022-05-11 01:38:20|2350.07|2342.37|2349.4|2341.7|2350.74|2343.04|2348.73|2341.03|31
1652233110000|2022-05-11 01:38:30|2349.24|2341.54|2348.19|2340.49|2349.24|2341.54|2347.79|2340.09|22
1652233120000|2022-05-11 01:38:40|2347.72|2340.02|2347.03|2339.33|2347.72|2340.02|2345.89|2338.19|34
1652233130000|2022-05-11 01:38:50|2347.38|2339.68|2345.97|2338.27|2347.38|2339.68|2345.71|2338.01|26
1652233140000|2022-05-11 01:39:00|2345.78|2338.08|2344.47|2336.77|2345.97|2338.27|2344.47|2336.77|32
1652233150000|2022-05-11 01:39:10|2344.5|2336.8|2343.59|2335.89|2344.79|2337.09|2343|2335.3|31
1652233160000|2022-05-11 01:39:20|2343.36|2335.66|2343.87|2336.17|2344.02|2336.32|2342.63|2334.93|35
1652233170000|2022-05-11 01:39:30|2343.21|2335.51|2344.36|2336.66|2344.36|2336.66|2342.96|2335.26|36
1652233180000|2022-05-11 01:39:40|2344.39|2336.69|2342.42|2334.72|2344.66|2336.96|2342.42|2334.72|34
1652233190000|2022-05-11 01:39:50|2342.57|2334.87|2342.6|2334.9|2344.02|2336.32|2342.41|2334.71|35
1652233200000|2022-05-11 01:40:00|2342.54|2334.84|2343.7|2336|2345.18|2337.48|2342.52|2334.82|37
1652233210000|2022-05-11 01:40:10|2343.73|2336.03|2346.34|2338.64|2346.34|2338.64|2343.52|2335.82|36
1652233220000|2022-05-11 01:40:20|2346.38|2338.68|2345.51|2337.81|2346.49|2338.79|2345.44|2337.74|33
1652233230000|2022-05-11 01:40:30|2345.49|2337.79|2346.54|2338.84|2346.54|2338.84|2345.44|2337.74|31
1652233240000|2022-05-11 01:40:40|2346.57|2338.87|2346.43|2338.73|2346.91|2339.21|2345.59|2337.89|36
1652233250000|2022-05-11 01:40:50|2346.41|2338.71|2346.17|2338.47|2346.95|2339.25|2346.06|2338.36|29
1652233260000|2022-05-11 01:41:00|2346.07|2338.37|2345.64|2337.94|2346.33|2338.63|2345.46|2337.76|35
1652233270000|2022-05-11 01:41:10|2345.61|2337.91|2343.6|2335.9|2345.73|2338.03|2343.5|2335.8|31
1652233280000|2022-05-11 01:41:20|2343.64|2335.94|2345.48|2337.78|2345.48|2337.78|2343.45|2335.75|37
1652233290000|2022-05-11 01:41:30|2345.42|2337.72|2345.4|2337.7|2345.94|2338.24|2344.63|2336.93|36
1652233300000|2022-05-11 01:41:40|2344.91|2337.21|2346.49|2338.79|2346.61|2338.91|2344.91|2337.21|36
1652233310000|2022-05-11 01:41:50|2346.51|2338.81|2346.55|2338.85|2346.75|2339.05|2345.81|2338.11|27
1652233320000|2022-05-11 01:42:00|2346.85|2339.15|2345.22|2337.52|2347.02|2339.32|2345.22|2337.52|25
1652233330000|2022-05-11 01:42:10|2344.7|2337|2346.48|2338.78|2346.48|2338.78|2344.67|2336.97|34
1652233340000|2022-05-11 01:42:20|2346.47|2338.77|2347.42|2339.72|2347.79|2340.09|2346.04|2338.34|34
1652233350000|2022-05-11 01:42:30|2347.51|2339.81|2347.6|2339.9|2348.02|2340.32|2346.34|2338.64|34
1652233360000|2022-05-11 01:42:40|2347.75|2340.05|2346.51|2338.81|2348.22|2340.52|2345.34|2337.64|38
1652233370000|2022-05-11 01:42:50|2346.59|2338.89|2345.13|2337.43|2346.59|2338.89|2344.97|2337.27|31
1652233380000|2022-05-11 01:43:00|2345.09|2337.39|2342.89|2335.19|2345.21|2337.51|2342.89|2335.19|37
1652233390000|2022-05-11 01:43:10|2343.01|2335.31|2342.53|2334.83|2343.01|2335.31|2342.34|2334.64|31
1652233400000|2022-05-11 01:43:20|2342.54|2334.84|2343.26|2335.56|2343.28|2335.58|2342.28|2334.58|25
1652233410000|2022-05-11 01:43:30|2343.32|2335.62|2343.76|2336.06|2344.03|2336.33|2343.32|2335.62|22
1652233420000|2022-05-11 01:43:40|2343.9|2336.2|2345.13|2337.43|2345.13|2337.43|2343.24|2335.54|33
1652233430000|2022-05-11 01:43:50|2344.64|2336.94|2344.42|2336.72|2345.07|2337.37|2344.13|2336.43|38
1652233440000|2022-05-11 01:44:00|2344.41|2336.71|2344.22|2336.52|2345.1|2337.4|2344.1|2336.4|31
1652233450000|2022-05-11 01:44:10|2344.28|2336.58|2344.52|2336.82|2344.84|2337.14|2343.98|2336.28|32
1652233460000|2022-05-11 01:44:20|2344.34|2336.64|2343.52|2335.82|2344.65|2336.95|2342.98|2335.28|32
1652233470000|2022-05-11 01:44:30|2343.09|2335.39|2342.63|2334.93|2343.41|2335.71|2342.63|2334.93|34
1652233480000|2022-05-11 01:44:40|2342.81|2335.11|2346.33|2338.63|2347.26|2339.56|2342.56|2334.86|39
1652233490000|2022-05-11 01:44:50|2346.35|2338.65|2347.93|2340.23|2347.93|2340.23|2346.17|2338.47|38
1652233500000|2022-05-11 01:45:00|2347.2|2339.5|2345.04|2337.34|2347.9|2340.2|2344.71|2337.01|36
1652233510000|2022-05-11 01:45:10|2344.24|2336.54|2345.02|2337.32|2345.65|2337.95|2343.13|2335.43|32
1652233520000|2022-05-11 01:45:20|2345|2337.3|2344.32|2336.62|2345.63|2337.93|2343.87|2336.17|37
1652233530000|2022-05-11 01:45:30|2344.03|2336.33|2342.91|2335.21|2344.03|2336.33|2342.47|2334.77|32
1652233540000|2022-05-11 01:45:40|2343.06|2335.36|2344.02|2336.32|2344.25|2336.55|2342.63|2334.93|36
1652233550000|2022-05-11 01:45:50|2344.24|2336.54|2346.19|2338.49|2346.19|2338.49|2343.91|2336.21|36
1652233560000|2022-05-11 01:46:00|2345.74|2338.04|2345.07|2337.37|2346.77|2339.07|2344.92|2337.22|38
1652233570000|2022-05-11 01:46:10|2345.13|2337.43|2343.96|2336.26|2345.13|2337.43|2343.28|2335.58|34
1652233580000|2022-05-11 01:46:20|2343.85|2336.15|2346.09|2338.39|2346.09|2338.39|2343.72|2336.02|35
1652233590000|2022-05-11 01:46:30|2346.18|2338.48|2346.09|2338.39|2347.52|2339.82|2346.09|2338.39|33
1652233600000|2022-05-11 01:46:40|2346.15|2338.45|2347.02|2339.32|2347.37|2339.67|2345.74|2338.04|31
1652233610000|2022-05-11 01:46:50|2346.95|2339.25|2346.83|2339.13|2347.02|2339.32|2346.45|2338.75|27
1652233620000|2022-05-11 01:47:00|2346.75|2339.05|2347|2339.3|2347.68|2339.98|2346.62|2338.92|27
1652233630000|2022-05-11 01:47:10|2347.19|2339.49|2346.43|2338.73|2347.31|2339.61|2345.87|2338.17|26
1652233640000|2022-05-11 01:47:20|2346.21|2338.51|2344.85|2337.15|2346.72|2339.02|2344.84|2337.14|24
1652233650000|2022-05-11 01:47:30|2344.7|2337|2343.6|2335.9|2344.73|2337.03|2343.56|2335.86|29
1652233660000|2022-05-11 01:47:40|2343.49|2335.79|2343.93|2336.23|2343.93|2336.23|2342.63|2334.93|35
1652233670000|2022-05-11 01:47:50|2343.72|2336.02|2341.7|2334|2343.72|2336.02|2341.7|2334|36
1652233680000|2022-05-11 01:48:00|2341.75|2334.05|2343.29|2335.59|2344.3|2336.6|2341.16|2333.46|35
1652233690000|2022-05-11 01:48:10|2343.2|2335.5|2342.27|2334.57|2343.67|2335.97|2341.87|2334.17|25
1652233700000|2022-05-11 01:48:20|2342.26|2334.56|2341.01|2333.31|2343.19|2335.49|2341.01|2333.31|25
1652233710000|2022-05-11 01:48:30|2340.98|2333.28|2342.61|2334.91|2342.61|2334.91|2340.82|2333.12|29
1652233720000|2022-05-11 01:48:40|2342.67|2334.97|2341.84|2334.14|2343.32|2335.62|2341.84|2334.14|30
1652233730000|2022-05-11 01:48:50|2341.73|2334.03|2339.73|2332.03|2341.9|2334.2|2339.61|2331.91|23
1652233740000|2022-05-11 01:49:00|2339.64|2331.94|2337.62|2329.92|2339.66|2331.96|2337.54|2329.84|34
1652233750000|2022-05-11 01:49:10|2337.58|2329.88|2338.99|2331.29|2339.42|2331.72|2337.06|2329.36|33
1652233760000|2022-05-11 01:49:20|2338.98|2331.28|2341.03|2333.33|2341.3|2333.6|2338.98|2331.28|39
1652233770000|2022-05-11 01:49:30|2341.1|2333.4|2342.13|2334.43|2342.32|2334.62|2340.55|2332.85|39
1652233780000|2022-05-11 01:49:40|2342.08|2334.38|2342.29|2334.59|2342.29|2334.59|2341.55|2333.85|36
1652233790000|2022-05-11 01:49:50|2342.3|2334.6|2342.64|2334.94|2342.64|2334.94|2341.84|2334.14|32
1652233800000|2022-05-11 01:50:00|2342.65|2334.95|2342.34|2334.64|2342.73|2335.03|2341.6|2333.9|33
1652233810000|2022-05-11 01:50:10|2342.38|2334.68|2341.57|2333.87|2342.55|2334.85|2341.57|2333.87|32
1652233820000|2022-05-11 01:50:20|2341.54|2333.84|2340.15|2332.45|2341.73|2334.03|2339.91|2332.21|28
1652233830000|2022-05-11 01:50:30|2339.83|2332.13|2341.51|2333.81|2341.52|2333.82|2339.34|2331.64|37
1652233840000|2022-05-11 01:50:40|2341.53|2333.83|2342.02|2334.32|2342.25|2334.55|2341.08|2333.38|34
1652233850000|2022-05-11 01:50:50|2342.11|2334.41|2341.44|2333.74|2342.26|2334.56|2340.81|2333.11|30
1652233860000|2022-05-11 01:51:00|2341.58|2333.88|2341.08|2333.38|2341.94|2334.24|2340.08|2332.38|33
1652233870000|2022-05-11 01:51:10|2341.18|2333.48|2341.66|2333.96|2342.84|2335.14|2341.07|2333.37|37
1652233880000|2022-05-11 01:51:20|2341.18|2333.48|2341.94|2334.24|2342.4|2334.7|2341.07|2333.37|32
1652233890000|2022-05-11 01:51:30|2341.25|2333.55|2340.74|2333.04|2341.93|2334.23|2340.74|2333.04|33
1652233900000|2022-05-11 01:51:40|2341.18|2333.48|2340.53|2332.83|2341.32|2333.62|2340.53|2332.83|33
1652233910000|2022-05-11 01:51:50|2340.9|2333.2|2342.93|2335.23|2343.3|2335.6|2340.87|2333.17|33
1652233920000|2022-05-11 01:52:00|2342.67|2334.97|2343.2|2335.5|2343.33|2335.63|2342.17|2334.47|37
1652233930000|2022-05-11 01:52:10|2342.89|2335.19|2343.4|2335.7|2343.52|2335.82|2342.77|2335.07|33
1652233940000|2022-05-11 01:52:20|2342.86|2335.16|2342.96|2335.26|2343.55|2335.85|2342.16|2334.46|35
1652233950000|2022-05-11 01:52:30|2342.98|2335.28|2343.09|2335.39|2343.25|2335.55|2342.49|2334.79|32
1652233960000|2022-05-11 01:52:40|2343.24|2335.54|2343.87|2336.17|2344.25|2336.55|2342.61|2334.91|33
1652233970000|2022-05-11 01:52:50|2343.78|2336.08|2345.32|2337.62|2345.32|2337.62|2343.34|2335.64|33
1652233980000|2022-05-11 01:53:00|2345.33|2337.63|2345.95|2338.25|2346.3|2338.6|2344.75|2337.05|36
1652233990000|2022-05-11 01:53:10|2346.01|2338.31|2347.29|2339.59|2347.89|2340.19|2346.01|2338.31|35
1652234000000|2022-05-11 01:53:20|2347.32|2339.62|2347.44|2339.74|2347.56|2339.86|2346.53|2338.83|29
1652234010000|2022-05-11 01:53:30|2347.32|2339.62|2345.43|2337.73|2347.51|2339.81|2345.2|2337.5|38
1652234020000|2022-05-11 01:53:40|2344.96|2337.26|2345.14|2337.44|2345.76|2338.06|2344.16|2336.46|31
1652234030000|2022-05-11 01:53:50|2345.12|2337.42|2344.86|2337.16|2345.12|2337.42|2344.21|2336.51|36
1652234040000|2022-05-11 01:54:00|2344.55|2336.85|2345.04|2337.34|2345.95|2338.25|2344.07|2336.37|34
1652234050000|2022-05-11 01:54:10|2344.87|2337.17|2343.84|2336.14|2344.87|2337.17|2343.48|2335.78|19
1652234060000|2022-05-11 01:54:20|2343.8|2336.1|2348.86|2341.16|2348.86|2341.16|2343.71|2336.01|34
1652234070000|2022-05-11 01:54:30|2348.61|2340.91|2349.04|2341.34|2349.84|2342.14|2348.59|2340.89|39
1652234080000|2022-05-11 01:54:40|2349.13|2341.43|2349.44|2341.74|2349.49|2341.79|2348.68|2340.98|39
1652234090000|2022-05-11 01:54:50|2349.47|2341.77|2349.82|2342.12|2350.17|2342.47|2349.2|2341.5|30
1652234100000|2022-05-11 01:55:00|2349.81|2342.11|2348.78|2341.08|2350.09|2342.39|2348.39|2340.69|34
1652234110000|2022-05-11 01:55:10|2348.8|2341.1|2350.16|2342.46|2350.16|2342.46|2347.79|2340.09|34
1652234120000|2022-05-11 01:55:20|2349.66|2341.96|2348.86|2341.16|2350.4|2342.7|2348.13|2340.43|35
1652234130000|2022-05-11 01:55:30|2348.58|2340.88|2349.85|2342.15|2350.19|2342.49|2347.82|2340.12|38
1652234140000|2022-05-11 01:55:40|2349.86|2342.16|2348.5|2340.8|2350.54|2342.84|2348.43|2340.73|31
1652234150000|2022-05-11 01:55:50|2348.54|2340.84|2349.1|2341.4|2349.32|2341.62|2348.5|2340.8|38
1652234160000|2022-05-11 01:56:00|2349.05|2341.35|2348.69|2340.99|2349.45|2341.75|2348.39|2340.69|25
1652234170000|2022-05-11 01:56:10|2348.71|2341.01|2349.42|2341.72|2349.42|2341.72|2348.71|2341.01|29
1652234180000|2022-05-11 01:56:20|2349.44|2341.74|2349.69|2341.99|2350.01|2342.31|2349.3|2341.6|31
1652234190000|2022-05-11 01:56:30|2349.68|2341.98|2348.58|2340.88|2350.14|2342.44|2348.58|2340.88|26
1652234200000|2022-05-11 01:56:40|2348.53|2340.83|2349.53|2341.83|2349.74|2342.04|2348.53|2340.83|33
1652234210000|2022-05-11 01:56:50|2349.49|2341.79|2349.28|2341.58|2349.75|2342.05|2348.78|2341.08|20
1652234220000|2022-05-11 01:57:00|2348.78|2341.08|2347.16|2339.46|2349.56|2341.86|2346.68|2338.98|31
1652234230000|2022-05-11 01:57:10|2346.65|2338.95|2348.19|2340.49|2348.19|2340.49|2346.52|2338.82|29
1652234240000|2022-05-11 01:57:20|2347.46|2339.76|2347.66|2339.96|2348.4|2340.7|2347.42|2339.72|33
1652234250000|2022-05-11 01:57:30|2347.61|2339.91|2348.03|2340.33|2348.26|2340.56|2347.27|2339.57|29
1652234260000|2022-05-11 01:57:40|2347.23|2339.53|2348.83|2341.13|2348.91|2341.21|2347.23|2339.53|32
1652234270000|2022-05-11 01:57:50|2348.12|2340.42|2347.3|2339.6|2348.6|2340.9|2347.23|2339.53|31
1652234280000|2022-05-11 01:58:00|2347.7|2340|2348.09|2340.39|2348.09|2340.39|2347.2|2339.5|28
1652234290000|2022-05-11 01:58:10|2347.99|2340.29|2348.63|2340.93|2349.08|2341.38|2347.98|2340.28|26
1652234300000|2022-05-11 01:58:20|2348.74|2341.04|2345.59|2337.89|2348.74|2341.04|2345.59|2337.89|27
1652234310000|2022-05-11 01:58:30|2345.61|2337.91|2345.33|2337.63|2346.72|2339.02|2345.33|2337.63|27
1652234320000|2022-05-11 01:58:40|2345.24|2337.54|2345.36|2337.66|2345.95|2338.25|2344.96|2337.26|31
1652234330000|2022-05-11 01:58:50|2345.38|2337.68|2345.6|2337.9|2345.76|2338.06|2345.11|2337.41|24
1652234340000|2022-05-11 01:59:00|2345.61|2337.91|2343.3|2335.6|2346.12|2338.42|2343.3|2335.6|28
1652234350000|2022-05-11 01:59:10|2343.26|2335.56|2343.86|2336.16|2343.86|2336.16|2343.08|2335.38|32
1652234360000|2022-05-11 01:59:20|2343.37|2335.67|2340.45|2332.75|2343.37|2335.67|2340.4|2332.7|32
1652234370000|2022-05-11 01:59:30|2340.44|2332.74|2341.65|2333.95|2342.28|2334.58|2339.69|2331.99|36
1652234380000|2022-05-11 01:59:40|2341.6|2333.9|2340.36|2332.66|2341.72|2334.02|2340.02|2332.32|33
1652234390000|2022-05-11 01:59:50|2340.89|2333.19|2340.5|2332.8|2341.36|2333.66|2340.32|2332.62|33
1652234400000|2022-05-11 02:00:00|2340.45|2332.75|2339.53|2331.83|2340.92|2333.22|2339.53|2331.83|26
1652234410000|2022-05-11 02:00:10|2339.67|2331.97|2340.59|2332.89|2341.87|2334.17|2339.67|2331.97|36
1652234420000|2022-05-11 02:00:20|2340.25|2332.55|2340.8|2333.1|2340.8|2333.1|2338.74|2331.04|28
1652234430000|2022-05-11 02:00:30|2340.82|2333.12|2339.8|2332.1|2341.24|2333.54|2339.8|2332.1|20
1652234440000|2022-05-11 02:00:40|2339.79|2332.09|2337.85|2330.15|2339.8|2332.1|2337.83|2330.13|25
1652234450000|2022-05-11 02:00:50|2337.97|2330.27|2337.34|2329.64|2338.19|2330.49|2337.34|2329.64|25
1652234460000|2022-05-11 02:01:00|2337.14|2329.44|2336.72|2329.02|2338.3|2330.6|2336.6|2328.9|27
1652234470000|2022-05-11 02:01:10|2336.59|2328.89|2334.63|2326.93|2337.01|2329.31|2334.13|2326.43|33
1652234480000|2022-05-11 02:01:20|2334.24|2326.54|2334.14|2326.44|2335.46|2327.76|2333.66|2325.96|33
1652234490000|2022-05-11 02:01:30|2333.74|2326.04|2334.12|2326.42|2335.3|2327.6|2333.69|2325.99|29
1652234500000|2022-05-11 02:01:40|2334.59|2326.89|2331.93|2324.23|2334.7|2327|2331.93|2324.23|32
1652234510000|2022-05-11 02:01:50|2331.79|2324.09|2331.21|2323.51|2332.9|2325.2|2331.11|2323.41|37
1652234520000|2022-05-11 02:02:00|2331.22|2323.52|2330.35|2322.65|2331.31|2323.61|2330.25|2322.55|32
1652234530000|2022-05-11 02:02:10|2330.52|2322.82|2329.64|2321.94|2330.64|2322.94|2329.45|2321.75|28
1652234540000|2022-05-11 02:02:20|2329.44|2321.74|2329.87|2322.17|2330.51|2322.81|2328.85|2321.15|33
1652234550000|2022-05-11 02:02:30|2329.62|2321.92|2330.59|2322.89|2330.97|2323.27|2329.62|2321.92|35
1652234560000|2022-05-11 02:02:40|2330.26|2322.56|2330.47|2322.77|2331.01|2323.31|2328.91|2321.21|38
1652234570000|2022-05-11 02:02:50|2330.44|2322.74|2330.45|2322.75|2331.41|2323.71|2329.43|2321.73|34
1652234580000|2022-05-11 02:03:00|2329.57|2321.87|2328.74|2321.04|2330.91|2323.21|2328.65|2320.95|33
1652234590000|2022-05-11 02:03:10|2328.73|2321.03|2329.73|2322.03|2329.73|2322.03|2327.55|2319.85|24
1652234600000|2022-05-11 02:03:20|2329.75|2322.05|2329.25|2321.55|2329.97|2322.27|2329.16|2321.46|27
1652234610000|2022-05-11 02:03:30|2329.19|2321.49|2328.39|2320.69|2329.25|2321.55|2327.32|2319.62|26
1652234620000|2022-05-11 02:03:40|2328.59|2320.89|2327.77|2320.07|2328.59|2320.89|2327.19|2319.49|22
1652234630000|2022-05-11 02:03:50|2327.78|2320.08|2327.12|2319.42|2328.4|2320.7|2327.12|2319.42|25
1652234640000|2022-05-11 02:04:00|2327.14|2319.44|2325.76|2318.06|2327.44|2319.74|2324.91|2317.21|36
1652234650000|2022-05-11 02:04:10|2325.65|2317.95|2325.68|2317.98|2325.68|2317.98|2324.03|2316.33|33
1652234660000|2022-05-11 02:04:20|2325.26|2317.56|2326.83|2319.13|2327.18|2319.48|2325.26|2317.56|33
1652234670000|2022-05-11 02:04:30|2325.73|2318.03|2327.05|2319.35|2327.23|2319.53|2325.66|2317.96|32
1652234680000|2022-05-11 02:04:40|2326.29|2318.59|2325.7|2318|2327.85|2320.15|2325.7|2318|30
1652234690000|2022-05-11 02:04:50|2325.59|2317.89|2325.63|2317.93|2326.17|2318.47|2325.32|2317.62|29
1652234700000|2022-05-11 02:05:00|2325.6|2317.9|2325.63|2317.93|2326.05|2318.35|2324.7|2317|31
1652234710000|2022-05-11 02:05:10|2324.87|2317.17|2324.49|2316.79|2325.58|2317.88|2324.49|2316.79|29
1652234720000|2022-05-11 02:05:20|2324.69|2316.99|2326.22|2318.52|2326.68|2318.98|2324.27|2316.57|28
1652234730000|2022-05-11 02:05:30|2326.23|2318.53|2326.77|2319.07|2327.35|2319.65|2326.23|2318.53|33
1652234740000|2022-05-11 02:05:40|2326.67|2318.97|2327.03|2319.33|2327.39|2319.69|2326.55|2318.85|33
1652234750000|2022-05-11 02:05:50|2327.02|2319.32|2326.85|2319.15|2327.75|2320.05|2326.85|2319.15|30
1652234760000|2022-05-11 02:06:00|2326.61|2318.91|2325.67|2317.97|2326.61|2318.91|2325.32|2317.62|27
1652234770000|2022-05-11 02:06:10|2325.69|2317.99|2325.12|2317.42|2326.42|2318.72|2324.84|2317.14|34
1652234780000|2022-05-11 02:06:20|2325.1|2317.4|2326.41|2318.71|2326.5|2318.8|2325.1|2317.4|26
1652234790000|2022-05-11 02:06:30|2325.28|2317.58|2329.01|2321.31|2329.01|2321.31|2325.28|2317.58|35
1652234800000|2022-05-11 02:06:40|2327.83|2320.13|2332.11|2324.41|2332.11|2324.41|2327.83|2320.13|36
1652234810000|2022-05-11 02:06:50|2332.35|2324.65|2332.89|2325.19|2334.47|2326.77|2331.36|2323.66|37
1652234820000|2022-05-11 02:07:00|2332.86|2325.16|2332.16|2324.46|2333.41|2325.71|2331.95|2324.25|39
1652234830000|2022-05-11 02:07:10|2332.2|2324.5|2335.46|2327.76|2335.53|2327.83|2332.15|2324.45|36
1652234840000|2022-05-11 02:07:20|2335.68|2327.98|2335.54|2327.84|2336.81|2329.11|2335.24|2327.54|38
1652234850000|2022-05-11 02:07:30|2335.57|2327.87|2333.92|2326.22|2335.77|2328.07|2333.35|2325.65|34
1652234860000|2022-05-11 02:07:40|2333.96|2326.26|2332.06|2324.36|2333.96|2326.26|2331.48|2323.78|36
1652234870000|2022-05-11 02:07:50|2332.07|2324.37|2331.54|2323.84|2332.69|2324.99|2331.42|2323.72|34
1652234880000|2022-05-11 02:08:00|2331.41|2323.71|2331.68|2323.98|2332.79|2325.09|2330.74|2323.04|37
1652234890000|2022-05-11 02:08:10|2331.35|2323.65|2330.29|2322.59|2331.38|2323.68|2329.07|2321.37|34
1652234900000|2022-05-11 02:08:20|2330.61|2322.91|2329.86|2322.16|2330.61|2322.91|2329.4|2321.7|31
1652234910000|2022-05-11 02:08:30|2329.88|2322.18|2333.21|2325.51|2333.21|2325.51|2329.88|2322.18|39
1652234920000|2022-05-11 02:08:40|2333.29|2325.59|2335.37|2327.67|2335.5|2327.8|2333.06|2325.36|38
1652234930000|2022-05-11 02:08:50|2335.31|2327.61|2336.05|2328.35|2336.05|2328.35|2335.2|2327.5|38
1652234940000|2022-05-11 02:09:00|2336.21|2328.51|2335.77|2328.07|2337.98|2330.28|2335.77|2328.07|38
1652234950000|2022-05-11 02:09:10|2335.9|2328.2|2335.81|2328.11|2337.05|2329.35|2335.36|2327.66|37
1652234960000|2022-05-11 02:09:20|2336.47|2328.77|2336.81|2329.11|2337.07|2329.37|2335.66|2327.96|37
1652234970000|2022-05-11 02:09:30|2337.66|2329.96|2341.42|2333.72|2341.42|2333.72|2336.75|2329.05|37
1652234980000|2022-05-11 02:09:40|2341.24|2333.54|2340.81|2333.11|2341.4|2333.7|2340.03|2332.33|37
1652234990000|2022-05-11 02:09:50|2340.13|2332.43|2338.83|2331.13|2341.54|2333.84|2338.53|2330.83|35
1652235000000|2022-05-11 02:10:00|2338.73|2331.03|2340.61|2332.91|2340.61|2332.91|2337.71|2330.01|36
1652235010000|2022-05-11 02:10:10|2340.78|2333.08|2337.1|2329.4|2340.78|2333.08|2337.03|2329.33|37
1652235020000|2022-05-11 02:10:20|2336.98|2329.28|2336.86|2329.16|2337.79|2330.09|2336.69|2328.99|37
1652235030000|2022-05-11 02:10:30|2336.75|2329.05|2335.27|2327.57|2337.28|2329.58|2334.97|2327.27|33
1652235040000|2022-05-11 02:10:40|2335.5|2327.8|2337.32|2329.62|2337.32|2329.62|2335.02|2327.32|35
1652235050000|2022-05-11 02:10:50|2337.33|2329.63|2337.81|2330.11|2338.72|2331.02|2337.33|2329.63|35
1652235060000|2022-05-11 02:11:00|2337.54|2329.84|2337.85|2330.15|2338.12|2330.42|2337|2329.3|24
1652235070000|2022-05-11 02:11:10|2337.75|2330.05|2338.39|2330.69|2339.27|2331.57|2337.75|2330.05|36
1652235080000|2022-05-11 02:11:20|2338.4|2330.7|2338.67|2330.97|2338.89|2331.19|2337.7|2330|21
1652235090000|2022-05-11 02:11:30|2338.69|2330.99|2340.66|2332.96|2340.66|2332.96|2338.69|2330.99|36
1652235100000|2022-05-11 02:11:40|2340.67|2332.97|2340.21|2332.51|2340.71|2333.01|2339.73|2332.03|35
1652235110000|2022-05-11 02:11:50|2340.15|2332.45|2340.13|2332.43|2340.5|2332.8|2339.76|2332.06|34
1652235120000|2022-05-11 02:12:00|2340.08|2332.38|2340.78|2333.08|2340.85|2333.15|2339.57|2331.87|37
1652235130000|2022-05-11 02:12:10|2340.33|2332.63|2340.11|2332.41|2340.6|2332.9|2339.28|2331.58|34
1652235140000|2022-05-11 02:12:20|2340.01|2332.31|2338.95|2331.25|2340.05|2332.35|2338.57|2330.87|32
1652235150000|2022-05-11 02:12:30|2339.02|2331.32|2338.78|2331.08|2339.11|2331.41|2338.28|2330.58|28
1652235160000|2022-05-11 02:12:40|2338.77|2331.07|2339.03|2331.33|2339.16|2331.46|2338.02|2330.32|30
1652235170000|2022-05-11 02:12:50|2338.97|2331.27|2340.1|2332.4|2340.1|2332.4|2338.32|2330.62|28
1652235180000|2022-05-11 02:13:00|2340.4|2332.7|2342.4|2334.7|2342.52|2334.82|2340.4|2332.7|38
1652235190000|2022-05-11 02:13:10|2342.45|2334.75|2341.85|2334.15|2343.1|2335.4|2341.85|2334.15|34
1652235200000|2022-05-11 02:13:20|2341.82|2334.12|2340.5|2332.8|2341.85|2334.15|2340.48|2332.78|35
1652235210000|2022-05-11 02:13:30|2340.4|2332.7|2339.7|2332|2340.44|2332.74|2339.44|2331.74|35
1652235220000|2022-05-11 02:13:40|2339.74|2332.04|2339.81|2332.11|2340.04|2332.34|2339.42|2331.72|30
1652235230000|2022-05-11 02:13:50|2339.87|2332.17|2342.44|2334.74|2342.44|2334.74|2339.57|2331.87|35
1652235240000|2022-05-11 02:14:00|2342.04|2334.34|2342.29|2334.59|2342.49|2334.79|2341.89|2334.19|40
1652235250000|2022-05-11 02:14:10|2341.96|2334.26|2344.42|2336.72|2345.13|2337.43|2341.96|2334.26|38
1652235260000|2022-05-11 02:14:20|2344.21|2336.51|2344.31|2336.61|2344.92|2337.22|2344.04|2336.34|37
1652235270000|2022-05-11 02:14:30|2344.24|2336.54|2343.98|2336.28|2344.38|2336.68|2343.18|2335.48|32
1652235280000|2022-05-11 02:14:40|2343.3|2335.6|2345.51|2337.81|2345.51|2337.81|2343.3|2335.6|36
1652235290000|2022-05-11 02:14:50|2344.55|2336.85|2345.84|2338.14|2346.3|2338.6|2344.55|2336.85|35
1652235300000|2022-05-11 02:15:00|2345.57|2337.87|2349.02|2341.32|2349.22|2341.52|2345.55|2337.85|36
1652235310000|2022-05-11 02:15:10|2348.92|2341.22|2348.24|2340.54|2349.33|2341.63|2347.05|2339.35|34
1652235320000|2022-05-11 02:15:20|2347.57|2339.87|2345.32|2337.62|2347.82|2340.12|2344.81|2337.11|33
1652235330000|2022-05-11 02:15:30|2344.82|2337.12|2344.74|2337.04|2345.43|2337.73|2344.35|2336.65|36
1652235340000|2022-05-11 02:15:40|2344.62|2336.92|2345.4|2337.7|2345.59|2337.89|2344.62|2336.92|31
1652235350000|2022-05-11 02:15:50|2345.25|2337.55|2344.85|2337.15|2346.12|2338.42|2344.85|2337.15|30
1652235360000|2022-05-11 02:16:00|2344.95|2337.25|2345.2|2337.5|2345.61|2337.91|2344.84|2337.14|28
1652235370000|2022-05-11 02:16:10|2345.26|2337.56|2342.77|2335.07|2345.69|2337.99|2342.77|2335.07|31
1652235380000|2022-05-11 02:16:20|2342.68|2334.98|2341.41|2333.71|2343.25|2335.55|2341.41|2333.71|26
1652235390000|2022-05-11 02:16:30|2341.42|2333.72|2341.57|2333.87|2341.8|2334.1|2340.86|2333.16|35
1652235400000|2022-05-11 02:16:40|2341.65|2333.95|2343.56|2335.86|2344.43|2336.73|2341.07|2333.37|35
1652235410000|2022-05-11 02:16:50|2343.69|2335.99|2340.7|2333|2343.69|2335.99|2340.64|2332.94|37
1652235420000|2022-05-11 02:17:00|2340.72|2333.02|2341.73|2334.03|2342|2334.3|2340.64|2332.94|35
1652235430000|2022-05-11 02:17:10|2341.22|2333.52|2341.32|2333.62|2341.73|2334.03|2340.6|2332.9|34
1652235440000|2022-05-11 02:17:20|2341.45|2333.75|2342.02|2334.32|2342.18|2334.48|2340.84|2333.14|38
1652235450000|2022-05-11 02:17:30|2342.04|2334.34|2342.75|2335.05|2342.9|2335.2|2341.99|2334.29|31
1652235460000|2022-05-11 02:17:40|2342.54|2334.84|2344.27|2336.57|2344.49|2336.79|2342.53|2334.83|30
1652235470000|2022-05-11 02:17:50|2344.28|2336.58|2343.55|2335.85|2344.38|2336.68|2343.55|2335.85|38
1652235480000|2022-05-11 02:18:00|2343.56|2335.86|2342.2|2334.5|2343.86|2336.16|2342.2|2334.5|34
1652235490000|2022-05-11 02:18:10|2342.21|2334.51|2343.51|2335.81|2344.01|2336.31|2342.1|2334.4|29
1652235500000|2022-05-11 02:18:20|2343.39|2335.69|2346.67|2338.97|2346.69|2338.99|2343.39|2335.69|32
1652235510000|2022-05-11 02:18:30|2346.55|2338.85|2347.67|2339.97|2347.68|2339.98|2345.97|2338.27|40
1652235520000|2022-05-11 02:18:40|2347.21|2339.51|2348.42|2340.72|2348.55|2340.85|2347.1|2339.4|36
1652235530000|2022-05-11 02:18:50|2348.4|2340.7|2349.28|2341.58|2350.75|2343.05|2348.22|2340.52|40
1652235540000|2022-05-11 02:19:00|2349.02|2341.32|2349.33|2341.63|2349.94|2342.24|2348.87|2341.17|34
1652235550000|2022-05-11 02:19:10|2349.25|2341.55|2348.05|2340.35|2349.33|2341.63|2347.61|2339.91|25
1652235560000|2022-05-11 02:19:20|2347.89|2340.19|2348.86|2341.16|2348.87|2341.17|2347.6|2339.9|27
1652235570000|2022-05-11 02:19:30|2349.01|2341.31|2348.41|2340.71|2349.58|2341.88|2347.93|2340.23|28
1652235580000|2022-05-11 02:19:40|2348.32|2340.62|2348.74|2341.04|2348.74|2341.04|2347.76|2340.06|28
1652235590000|2022-05-11 02:19:50|2348.81|2341.11|2347.75|2340.05|2349.45|2341.75|2347.75|2340.05|32
1652235600000|2022-05-11 02:20:00|2347.86|2340.16|2345.46|2337.76|2347.86|2340.16|2344.11|2336.41|34
1652235610000|2022-05-11 02:20:10|2345.1|2337.4|2344.42|2336.72|2345.76|2338.06|2344.16|2336.46|34
1652235620000|2022-05-11 02:20:20|2344.11|2336.41|2344.24|2336.54|2344.95|2337.25|2343.8|2336.1|36
1652235630000|2022-05-11 02:20:30|2344.16|2336.46|2345.27|2337.57|2345.35|2337.65|2344.05|2336.35|37
1652235640000|2022-05-11 02:20:40|2345.17|2337.47|2346.3|2338.6|2347.07|2339.37|2344.67|2336.97|29
1652235650000|2022-05-11 02:20:50|2346.28|2338.58|2347.07|2339.37|2347.17|2339.47|2346.27|2338.57|37
1652235660000|2022-05-11 02:21:00|2346.93|2339.23|2349.19|2341.49|2350.37|2342.67|2346.93|2339.23|37
1652235670000|2022-05-11 02:21:10|2349.13|2341.43|2351.79|2344.09|2352.67|2344.97|2349.13|2341.43|36
1652235680000|2022-05-11 02:21:20|2351.59|2343.89|2352.49|2344.79|2352.63|2344.93|2350.86|2343.16|39
1652235690000|2022-05-11 02:21:30|2352.38|2344.68|2353|2345.3|2353.16|2345.46|2352.02|2344.32|33
1652235700000|2022-05-11 02:21:40|2352.98|2345.28|2353.86|2346.16|2353.89|2346.19|2352.67|2344.97|32
1652235710000|2022-05-11 02:21:50|2354.12|2346.42|2355.38|2347.68|2355.38|2347.68|2352.69|2344.99|38
1652235720000|2022-05-11 02:22:00|2355.47|2347.77|2355.39|2347.69|2355.72|2348.02|2355.11|2347.41|38
1652235730000|2022-05-11 02:22:10|2354.76|2347.06|2356.25|2348.55|2356.31|2348.61|2354.7|2347|35
1652235740000|2022-05-11 02:22:20|2356.21|2348.51|2359.55|2351.85|2359.77|2352.07|2356.09|2348.39|37
1652235750000|2022-05-11 02:22:30|2358.81|2351.11|2361.43|2353.73|2361.43|2353.73|2357.55|2349.85|37
1652235760000|2022-05-11 02:22:40|2361.86|2354.16|2362.05|2354.35|2362.39|2354.69|2360.88|2353.18|35
1652235770000|2022-05-11 02:22:50|2362.15|2354.45|2364.14|2356.44|2365.14|2357.44|2362.15|2354.45|39
1652235780000|2022-05-11 02:23:00|2363.96|2356.26|2362.97|2355.27|2364.37|2356.67|2362.59|2354.89|36
1652235790000|2022-05-11 02:23:10|2362.01|2354.31|2361.41|2353.71|2362.97|2355.27|2360.95|2353.25|34
1652235800000|2022-05-11 02:23:20|2361.31|2353.61|2363.04|2355.34|2363.46|2355.76|2361.27|2353.57|40
1652235810000|2022-05-11 02:23:30|2362.36|2354.66|2366.24|2358.54|2366.34|2358.64|2362.36|2354.66|37
1652235820000|2022-05-11 02:23:40|2365.98|2358.28|2367.53|2359.83|2367.53|2359.83|2365.98|2358.28|35
1652235830000|2022-05-11 02:23:50|2366.58|2358.88|2368.69|2360.99|2368.9|2361.2|2366.58|2358.88|35
1652235840000|2022-05-11 02:24:00|2368.74|2361.04|2371.95|2364.25|2371.95|2364.25|2367.64|2359.94|38
1652235850000|2022-05-11 02:24:10|2371.76|2364.06|2373.66|2365.96|2373.91|2366.21|2371.13|2363.43|39
1652235860000|2022-05-11 02:24:20|2372.85|2365.15|2376.02|2368.32|2376.02|2368.32|2372.67|2364.97|38
1652235870000|2022-05-11 02:24:30|2375.54|2367.84|2376.48|2368.78|2377.62|2369.92|2373.04|2365.34|40
1652235880000|2022-05-11 02:24:40|2376.46|2368.76|2377.62|2369.92|2377.75|2370.05|2376.46|2368.76|38
1652235890000|2022-05-11 02:24:50|2377.54|2369.84|2377|2369.3|2378.5|2370.8|2376.31|2368.61|39
1652235900000|2022-05-11 02:25:00|2377.2|2369.5|2379.15|2371.45|2379.15|2371.45|2377.12|2369.42|36
1652235910000|2022-05-11 02:25:10|2379.04|2371.34|2379.89|2372.19|2379.89|2372.19|2378.59|2370.89|38
1652235920000|2022-05-11 02:25:20|2379.65|2371.95|2380.06|2372.36|2382.15|2374.45|2379.65|2371.95|38
1652235930000|2022-05-11 02:25:30|2379.98|2372.28|2383.53|2375.83|2384.34|2376.64|2379.98|2372.28|39
1652235940000|2022-05-11 02:25:40|2382.41|2374.71|2382.39|2374.69|2383.91|2376.21|2382.14|2374.44|38
1652235950000|2022-05-11 02:25:50|2383.29|2375.59|2381.63|2373.93|2383.9|2376.2|2381.34|2373.64|38
1652235960000|2022-05-11 02:26:00|2381.15|2373.45|2381.01|2373.31|2381.85|2374.15|2379.13|2371.43|39
1652235970000|2022-05-11 02:26:10|2379.88|2372.18|2383.86|2376.16|2383.86|2376.16|2379.65|2371.95|39
1652235980000|2022-05-11 02:26:20|2383.18|2375.48|2381.55|2373.85|2384.78|2377.08|2380.96|2373.26|38
1652235990000|2022-05-11 02:26:30|2380.99|2373.29|2384.21|2376.51|2385.01|2377.31|2380.87|2373.17|39
1652236000000|2022-05-11 02:26:40|2384.25|2376.55|2387.5|2379.8|2387.55|2379.85|2384.25|2376.55|37
1652236010000|2022-05-11 02:26:50|2387.6|2379.9|2385.7|2378|2387.62|2379.92|2385.48|2377.78|38
1652236020000|2022-05-11 02:27:00|2385.76|2378.06|2385.32|2377.62|2386.67|2378.97|2385.12|2377.42|37
1652236030000|2022-05-11 02:27:10|2385.25|2377.55|2386.49|2378.79|2386.83|2379.13|2384.91|2377.21|38
1652236040000|2022-05-11 02:27:20|2386.15|2378.45|2385|2377.3|2386.44|2378.74|2384.92|2377.22|32
1652236050000|2022-05-11 02:27:30|2384.99|2377.29|2386.84|2379.14|2386.84|2379.14|2384.28|2376.58|37
1652236060000|2022-05-11 02:27:40|2387.45|2379.75|2386.54|2378.84|2389.85|2382.15|2386.1|2378.4|38
1652236070000|2022-05-11 02:27:50|2386.06|2378.36|2387.56|2379.86|2387.82|2380.12|2385.74|2378.04|35
1652236080000|2022-05-11 02:28:00|2387.51|2379.81|2387.18|2379.48|2388.09|2380.39|2386.48|2378.78|34
1652236090000|2022-05-11 02:28:10|2387.23|2379.53|2385.75|2378.05|2387.5|2379.8|2385.75|2378.05|36
1652236100000|2022-05-11 02:28:20|2385.73|2378.03|2384.26|2376.56|2386.22|2378.52|2383.73|2376.03|37
1652236110000|2022-05-11 02:28:30|2384.21|2376.51|2382.98|2375.28|2384.46|2376.76|2382|2374.3|36
1652236120000|2022-05-11 02:28:40|2382.89|2375.19|2382.67|2374.97|2383.47|2375.77|2381.99|2374.29|34
1652236130000|2022-05-11 02:28:50|2382.69|2374.99|2382.61|2374.91|2383.49|2375.79|2381.6|2373.9|38
1652236140000|2022-05-11 02:29:00|2382.22|2374.52|2381.45|2373.75|2383.94|2376.24|2380.9|2373.2|38
1652236150000|2022-05-11 02:29:10|2380.86|2373.16|2379.18|2371.48|2381.68|2373.98|2378.93|2371.23|37
1652236160000|2022-05-11 02:29:20|2378.96|2371.26|2380.91|2373.21|2381.4|2373.7|2378.96|2371.26|37
1652236170000|2022-05-11 02:29:30|2381.09|2373.39|2379.08|2371.38|2381.46|2373.76|2379.02|2371.32|36
1652236180000|2022-05-11 02:29:40|2379.07|2371.37|2381.14|2373.44|2381.8|2374.1|2378.8|2371.1|38
1652236190000|2022-05-11 02:29:50|2381.17|2373.47|2384.25|2376.55|2384.25|2376.55|2381.17|2373.47|33
1652236200000|2022-05-11 02:30:00|2383.83|2376.13|2382.57|2374.87|2384.85|2377.15|2382.57|2374.87|39
1652236210000|2022-05-11 02:30:10|2381.87|2374.17|2378.99|2371.29|2382.93|2375.23|2378.56|2370.86|36
1652236220000|2022-05-11 02:30:20|2378.82|2371.12|2379.13|2371.43|2379.5|2371.8|2377.98|2370.28|34
1652236230000|2022-05-11 02:30:30|2378.27|2370.57|2379.23|2371.53|2380.56|2372.86|2378.15|2370.45|37
1652236240000|2022-05-11 02:30:40|2378.84|2371.14|2380.48|2372.78|2381.33|2373.63|2378.06|2370.36|33
1652236250000|2022-05-11 02:30:50|2379.64|2371.94|2382.61|2374.91|2383.25|2375.55|2379.64|2371.94|38
1652236260000|2022-05-11 02:31:00|2383.05|2375.35|2380.62|2372.92|2383.76|2376.06|2380.37|2372.67|36
1652236270000|2022-05-11 02:31:10|2380.03|2372.33|2382.36|2374.66|2382.36|2374.66|2379.62|2371.92|40
1652236280000|2022-05-11 02:31:20|2381.58|2373.88|2384.72|2377.02|2384.72|2377.02|2381.58|2373.88|38
1652236290000|2022-05-11 02:31:30|2384.17|2376.47|2384.68|2376.98|2385.07|2377.37|2383.27|2375.57|34
1652236300000|2022-05-11 02:31:40|2384.67|2376.97|2382.25|2374.55|2384.83|2377.13|2381.6|2373.9|34
1652236310000|2022-05-11 02:31:50|2382.78|2375.08|2381.03|2373.33|2382.95|2375.25|2380.74|2373.04|34
1652236320000|2022-05-11 02:32:00|2381.22|2373.52|2378.97|2371.27|2381.7|2374|2378.11|2370.41|35
1652236330000|2022-05-11 02:32:10|2379.14|2371.44|2378.15|2370.45|2380.97|2373.27|2377.52|2369.82|40
1652236340000|2022-05-11 02:32:20|2378.44|2370.74|2378.57|2370.87|2379.78|2372.08|2377.69|2369.99|33
1652236350000|2022-05-11 02:32:30|2378.59|2370.89|2376.49|2368.79|2378.73|2371.03|2376.49|2368.79|40
1652236360000|2022-05-11 02:32:40|2376.46|2368.76|2376.18|2368.48|2377.71|2370.01|2375.95|2368.25|31
1652236370000|2022-05-11 02:32:50|2375.98|2368.28|2376.66|2368.96|2376.66|2368.96|2374.76|2367.06|36
1652236380000|2022-05-11 02:33:00|2375.93|2368.23|2375.9|2368.2|2378.11|2370.41|2375.84|2368.14|37
1652236390000|2022-05-11 02:33:10|2376.11|2368.41|2374.78|2367.08|2376.85|2369.15|2374.34|2366.64|37
1652236400000|2022-05-11 02:33:20|2374.53|2366.83|2374.47|2366.77|2375.27|2367.57|2373.91|2366.21|36
1652236410000|2022-05-11 02:33:30|2373.88|2366.18|2375.83|2368.13|2375.83|2368.13|2373.88|2366.18|35
1652236420000|2022-05-11 02:33:40|2375.27|2367.57|2375.74|2368.04|2376.57|2368.87|2375.27|2367.57|35
1652236430000|2022-05-11 02:33:50|2376.2|2368.5|2374.4|2366.7|2376.2|2368.5|2374.3|2366.6|35
1652236440000|2022-05-11 02:34:00|2374.41|2366.71|2377.29|2369.59|2377.29|2369.59|2373.58|2365.88|40
1652236450000|2022-05-11 02:34:10|2376.73|2369.03|2379.16|2371.46|2379.16|2371.46|2376.41|2368.71|39
1652236460000|2022-05-11 02:34:20|2378.75|2371.05|2378.78|2371.08|2379.51|2371.81|2378.36|2370.66|35
1652236470000|2022-05-11 02:34:30|2378.36|2370.66|2378.86|2371.16|2379.26|2371.56|2378.27|2370.57|30
1652236480000|2022-05-11 02:34:40|2379|2371.3|2380.31|2372.61|2381.75|2374.05|2379|2371.3|39
1652236490000|2022-05-11 02:34:50|2380.18|2372.48|2381.44|2373.74|2381.74|2374.04|2380.18|2372.48|37
1652236500000|2022-05-11 02:35:00|2381.35|2373.65|2379.18|2371.48|2382.26|2374.56|2379.18|2371.48|39
1652236510000|2022-05-11 02:35:10|2379.15|2371.45|2380.27|2372.57|2380.39|2372.69|2379.14|2371.44|30
1652236520000|2022-05-11 02:35:20|2380.39|2372.69|2380.06|2372.36|2381.06|2373.36|2379.41|2371.71|31
1652236530000|2022-05-11 02:35:30|2380.36|2372.66|2379.24|2371.54|2381.2|2373.5|2379.24|2371.54|31
1652236540000|2022-05-11 02:35:40|2379.08|2371.38|2377.26|2369.56|2379.08|2371.38|2377.26|2369.56|26
1652236550000|2022-05-11 02:35:50|2377.16|2369.46|2376.71|2369.01|2377.34|2369.64|2375.93|2368.23|38
1652236560000|2022-05-11 02:36:00|2376.94|2369.24|2374.48|2366.78|2376.94|2369.24|2374.37|2366.67|29
1652236570000|2022-05-11 02:36:10|2374.52|2366.82|2375.22|2367.52|2375.84|2368.14|2373.56|2365.86|38
1652236580000|2022-05-11 02:36:20|2375.36|2367.66|2376.61|2368.91|2377.5|2369.8|2374.99|2367.29|33
1652236590000|2022-05-11 02:36:30|2376.28|2368.58|2375.32|2367.62|2376.78|2369.08|2374.61|2366.91|33
1652236600000|2022-05-11 02:36:40|2374.68|2366.98|2373.83|2366.13|2375.52|2367.82|2373.23|2365.53|31
1652236610000|2022-05-11 02:36:50|2373.64|2365.94|2373.29|2365.59|2374.08|2366.38|2373.03|2365.33|32
1652236620000|2022-05-11 02:37:00|2373.61|2365.91|2375.97|2368.27|2375.97|2368.27|2372.92|2365.22|28
1652236630000|2022-05-11 02:37:10|2375.92|2368.22|2374.1|2366.4|2375.92|2368.22|2374.09|2366.39|33
1652236640000|2022-05-11 02:37:20|2374.28|2366.58|2374.56|2366.86|2374.88|2367.18|2374.14|2366.44|31
1652236650000|2022-05-11 02:37:30|2374.94|2367.24|2374.55|2366.85|2374.95|2367.25|2373.6|2365.9|31
1652236660000|2022-05-11 02:37:40|2374.57|2366.87|2374.1|2366.4|2374.7|2367|2373.99|2366.29|27
1652236670000|2022-05-11 02:37:50|2374.01|2366.31|2374.11|2366.41|2374.32|2366.62|2373.82|2366.12|19
1652236680000|2022-05-11 02:38:00|2374.36|2366.66|2373.89|2366.19|2374.56|2366.86|2373.52|2365.82|25
1652236690000|2022-05-11 02:38:10|2374.56|2366.86|2375.31|2367.61|2375.31|2367.61|2373.6|2365.9|35
1652236700000|2022-05-11 02:38:20|2374.68|2366.98|2376.43|2368.73|2377.25|2369.55|2374.68|2366.98|37
1652236710000|2022-05-11 02:38:30|2376.62|2368.92|2376.52|2368.82|2377.03|2369.33|2375.84|2368.14|32
1652236720000|2022-05-11 02:38:40|2376.51|2368.81|2377.09|2369.39|2377.69|2369.99|2376.34|2368.64|22
1652236730000|2022-05-11 02:38:50|2376.95|2369.25|2377.76|2370.06|2378.08|2370.38|2376.95|2369.25|29
1652236740000|2022-05-11 02:39:00|2377.79|2370.09|2378.82|2371.12|2378.82|2371.12|2377.79|2370.09|30
1652236750000|2022-05-11 02:39:10|2378.83|2371.13|2379.24|2371.54|2379.24|2371.54|2378.12|2370.42|35
1652236760000|2022-05-11 02:39:20|2379.23|2371.53|2379.93|2372.23|2380.02|2372.32|2378.52|2370.82|36
1652236770000|2022-05-11 02:39:30|2379.94|2372.24|2380.02|2372.32|2380.7|2373|2379.49|2371.79|35
1652236780000|2022-05-11 02:39:40|2380.13|2372.43|2381.39|2373.69|2382.71|2375.01|2380.13|2372.43|38
1652236790000|2022-05-11 02:39:50|2382.54|2374.84|2383.15|2375.45|2383.69|2375.99|2381.62|2373.92|35
1652236800000|2022-05-11 02:40:00|2382.9|2375.2|2382.45|2374.75|2384.1|2376.4|2382.06|2374.36|35
1652236810000|2022-05-11 02:40:10|2383.53|2375.83|2381.52|2373.82|2384.1|2376.4|2381.47|2373.77|36
1652236820000|2022-05-11 02:40:20|2382.26|2374.56|2380.99|2373.29|2382.29|2374.59|2380.82|2373.12|33
1652236830000|2022-05-11 02:40:30|2381.79|2374.09|2380.9|2373.2|2382.78|2375.08|2380.89|2373.19|29
1652236840000|2022-05-11 02:40:40|2380.93|2373.23|2378.55|2370.85|2381.22|2373.52|2378.55|2370.85|31
1652236850000|2022-05-11 02:40:50|2378.9|2371.2|2379.2|2371.5|2379.67|2371.97|2378.31|2370.61|36
1652236860000|2022-05-11 02:41:00|2378.8|2371.1|2378.02|2370.32|2379.25|2371.55|2377.88|2370.18|32
1652236870000|2022-05-11 02:41:10|2378.05|2370.35|2379.49|2371.79|2379.95|2372.25|2378.05|2370.35|20
1652236880000|2022-05-11 02:41:20|2379.39|2371.69|2378.73|2371.03|2379.48|2371.78|2378.71|2371.01|22
1652236890000|2022-05-11 02:41:30|2378.72|2371.02|2379.26|2371.56|2379.26|2371.56|2378.16|2370.46|25
1652236900000|2022-05-11 02:41:40|2379.14|2371.44|2379.19|2371.49|2379.49|2371.79|2378.48|2370.78|22
1652236910000|2022-05-11 02:41:50|2379.04|2371.34|2377.39|2369.69|2379.19|2371.49|2377.39|2369.69|18
1652236920000|2022-05-11 02:42:00|2377.41|2369.71|2377.76|2370.06|2378.21|2370.51|2377.03|2369.33|33
1652236930000|2022-05-11 02:42:10|2378.5|2370.8|2376.82|2369.12|2378.56|2370.86|2376.58|2368.88|36
1652236940000|2022-05-11 02:42:20|2376.25|2368.55|2376.25|2368.55|2376.81|2369.11|2375.92|2368.22|39
1652236950000|2022-05-11 02:42:30|2376.27|2368.57|2373.77|2366.07|2376.27|2368.57|2373.65|2365.95|34
1652236960000|2022-05-11 02:42:40|2374.54|2366.84|2374.88|2367.18|2376.02|2368.32|2373.77|2366.07|38
1652236970000|2022-05-11 02:42:50|2375.51|2367.81|2374.3|2366.6|2376.2|2368.5|2374.3|2366.6|38
1652236980000|2022-05-11 02:43:00|2373.5|2365.8|2373.53|2365.83|2374.15|2366.45|2373.12|2365.42|38
1652236990000|2022-05-11 02:43:10|2373.54|2365.84|2373.66|2365.96|2374.35|2366.65|2373.41|2365.71|31
1652237000000|2022-05-11 02:43:20|2374.01|2366.31|2374.59|2366.89|2374.59|2366.89|2373.38|2365.68|36
1652237010000|2022-05-11 02:43:30|2374.7|2367|2375.45|2367.75|2375.45|2367.75|2373.87|2366.17|31
1652237020000|2022-05-11 02:43:40|2375.04|2367.34|2375.3|2367.6|2375.74|2368.04|2374.35|2366.65|33
1652237030000|2022-05-11 02:43:50|2375.12|2367.42|2375.49|2367.79|2375.49|2367.79|2374.69|2366.99|23
1652237040000|2022-05-11 02:44:00|2375.1|2367.4|2374.01|2366.31|2375.29|2367.59|2373.87|2366.17|24
1652237050000|2022-05-11 02:44:10|2373.88|2366.18|2374.13|2366.43|2374.26|2366.56|2373.67|2365.97|12
1652237060000|2022-05-11 02:44:20|2374.02|2366.32|2374.06|2366.36|2374.75|2367.05|2374.02|2366.32|26
1652237070000|2022-05-11 02:44:30|2374.04|2366.34|2372.55|2364.85|2374.15|2366.45|2372.55|2364.85|26
1652237080000|2022-05-11 02:44:40|2372.08|2364.38|2372.89|2365.19|2372.89|2365.19|2371.97|2364.27|29
1652237090000|2022-05-11 02:44:50|2372.25|2364.55|2372.35|2364.65|2373.47|2365.77|2371.94|2364.24|32
1652237100000|2022-05-11 02:45:00|2372.68|2364.98|2371.86|2364.16|2372.83|2365.13|2371.63|2363.93|31
1652237110000|2022-05-11 02:45:10|2372.24|2364.54|2371.97|2364.27|2372.52|2364.82|2371.89|2364.19|22
1652237120000|2022-05-11 02:45:20|2371.63|2363.93|2370.04|2362.34|2371.63|2363.93|2370.04|2362.34|27
1652237130000|2022-05-11 02:45:30|2370.05|2362.35|2370.28|2362.58|2371.36|2363.66|2369.68|2361.98|30
1652237140000|2022-05-11 02:45:40|2370.26|2362.56|2368.25|2360.55|2370.26|2362.56|2368.25|2360.55|25
1652237150000|2022-05-11 02:45:50|2367.97|2360.27|2367.2|2359.5|2368.42|2360.72|2367.09|2359.39|35
1652237160000|2022-05-11 02:46:00|2367.09|2359.39|2367.63|2359.93|2368.24|2360.54|2364.48|2356.78|37
1652237170000|2022-05-11 02:46:10|2364.97|2357.27|2367.25|2359.55|2367.25|2359.55|2364.68|2356.98|39
1652237180000|2022-05-11 02:46:20|2366.54|2358.84|2369.28|2361.58|2369.75|2362.05|2366.54|2358.84|38
1652237190000|2022-05-11 02:46:30|2369.25|2361.55|2367.43|2359.73|2369.88|2362.18|2366.97|2359.27|32
1652237200000|2022-05-11 02:46:40|2367.58|2359.88|2367.99|2360.29|2369.08|2361.38|2366.43|2358.73|40
1652237210000|2022-05-11 02:46:50|2367.53|2359.83|2366.91|2359.21|2368.3|2360.6|2366.27|2358.57|34
1652237220000|2022-05-11 02:47:00|2366.62|2358.92|2366|2358.3|2366.8|2359.1|2366|2358.3|31
1652237230000|2022-05-11 02:47:10|2366.3|2358.6|2368.69|2360.99|2368.93|2361.23|2366.17|2358.47|34
1652237240000|2022-05-11 02:47:20|2368.64|2360.94|2366.54|2358.84|2368.94|2361.24|2366.54|2358.84|36
1652237250000|2022-05-11 02:47:30|2366.92|2359.22|2367.25|2359.55|2367.79|2360.09|2366.7|2359|35
1652237260000|2022-05-11 02:47:40|2367.44|2359.74|2368.06|2360.36|2368.33|2360.63|2367.22|2359.52|35
1652237270000|2022-05-11 02:47:50|2368.09|2360.39|2367.47|2359.77|2368.22|2360.52|2367.18|2359.48|33
1652237280000|2022-05-11 02:48:00|2367.83|2360.13|2365.55|2357.85|2368.47|2360.77|2365.54|2357.84|34
1652237290000|2022-05-11 02:48:10|2365.58|2357.88|2365.07|2357.37|2365.58|2357.88|2364.11|2356.41|35
1652237300000|2022-05-11 02:48:20|2365.05|2357.35|2366.08|2358.38|2366.31|2358.61|2364.39|2356.69|36
1652237310000|2022-05-11 02:48:30|2366.39|2358.69|2367.34|2359.64|2368.48|2360.78|2366.39|2358.69|36
1652237320000|2022-05-11 02:48:40|2367.26|2359.56|2367.94|2360.24|2368.13|2360.43|2366.45|2358.75|31
1652237330000|2022-05-11 02:48:50|2367.95|2360.25|2369.04|2361.34|2369.13|2361.43|2367.93|2360.23|27
1652237340000|2022-05-11 02:49:00|2369.03|2361.33|2367.88|2360.18|2369.19|2361.49|2367.44|2359.74|33
1652237350000|2022-05-11 02:49:10|2368.03|2360.33|2367.77|2360.07|2368.41|2360.71|2366.98|2359.28|34
1652237360000|2022-05-11 02:49:20|2367.98|2360.28|2369.33|2361.63|2369.44|2361.74|2367.98|2360.28|35
1652237370000|2022-05-11 02:49:30|2369.26|2361.56|2369.37|2361.67|2369.4|2361.7|2368.73|2361.03|28
1652237380000|2022-05-11 02:49:40|2369.42|2361.72|2369.73|2362.03|2369.97|2362.27|2369.01|2361.31|29
1652237390000|2022-05-11 02:49:50|2369.93|2362.23|2369.56|2361.86|2370.59|2362.89|2369.33|2361.63|34
1652237400000|2022-05-11 02:50:00|2368.96|2361.26|2365.76|2358.06|2369.03|2361.33|2365.76|2358.06|34
1652237410000|2022-05-11 02:50:10|2365.27|2357.57|2366.64|2358.94|2366.7|2359|2365.04|2357.34|30
1652237420000|2022-05-11 02:50:20|2366.44|2358.74|2365.94|2358.24|2366.88|2359.18|2365.86|2358.16|25
1652237430000|2022-05-11 02:50:30|2365.82|2358.12|2365.28|2357.58|2366.56|2358.86|2364.69|2356.99|29
1652237440000|2022-05-11 02:50:40|2365.3|2357.6|2365.81|2358.11|2366.27|2358.57|2364.28|2356.58|30
1652237450000|2022-05-11 02:50:50|2365.06|2357.36|2365.98|2358.28|2366.23|2358.53|2364.38|2356.68|37
1652237460000|2022-05-11 02:51:00|2366.2|2358.5|2369.53|2361.83|2369.69|2361.99|2366.14|2358.44|37
1652237470000|2022-05-11 02:51:10|2369.9|2362.2|2369.04|2361.34|2370.16|2362.46|2368.82|2361.12|35
1652237480000|2022-05-11 02:51:20|2368.65|2360.95|2368.89|2361.19|2369.32|2361.62|2367.82|2360.12|37
1652237490000|2022-05-11 02:51:30|2368.8|2361.1|2368|2360.3|2368.86|2361.16|2367.57|2359.87|20
1652237500000|2022-05-11 02:51:40|2367.85|2360.15|2368.4|2360.7|2369.06|2361.36|2367.84|2360.14|22
1652237510000|2022-05-11 02:51:50|2368.81|2361.11|2368.56|2360.86|2369.31|2361.61|2368.5|2360.8|19
1652237520000|2022-05-11 02:52:00|2368.49|2360.79|2371.24|2363.54|2371.26|2363.56|2368.49|2360.79|32
1652237530000|2022-05-11 02:52:10|2371.33|2363.63|2371.38|2363.68|2372.24|2364.54|2370.96|2363.26|34
1652237540000|2022-05-11 02:52:20|2371.91|2364.21|2371.97|2364.27|2373.86|2366.16|2371.83|2364.13|38
1652237550000|2022-05-11 02:52:30|2372.37|2364.67|2373.38|2365.68|2374.52|2366.82|2371.95|2364.25|35
1652237560000|2022-05-11 02:52:40|2373.93|2366.23|2375.9|2368.2|2376.36|2368.66|2373.66|2365.96|37
1652237570000|2022-05-11 02:52:50|2376.23|2368.53|2375.31|2367.61|2376.68|2368.98|2374.86|2367.16|36
1652237580000|2022-05-11 02:53:00|2374.99|2367.29|2374.8|2367.1|2375.91|2368.21|2374.49|2366.79|31
1652237590000|2022-05-11 02:53:10|2375.37|2367.67|2375.75|2368.05|2375.96|2368.26|2375.07|2367.37|31
1652237600000|2022-05-11 02:53:20|2375.8|2368.1|2375.9|2368.2|2376.01|2368.31|2373.91|2366.21|33
1652237610000|2022-05-11 02:53:30|2375.65|2367.95|2377.66|2369.96|2377.66|2369.96|2375.5|2367.8|36
1652237620000|2022-05-11 02:53:40|2377.75|2370.05|2377.76|2370.06|2378.26|2370.56|2377.31|2369.61|36
1652237630000|2022-05-11 02:53:50|2377.97|2370.27|2378.48|2370.78|2379.02|2371.32|2377.96|2370.26|33
1652237640000|2022-05-11 02:54:00|2378.37|2370.67|2378.62|2370.92|2379.46|2371.76|2378.04|2370.34|34
1652237650000|2022-05-11 02:54:10|2378.63|2370.93|2381.46|2373.76|2382.13|2374.43|2378.47|2370.77|39
1652237660000|2022-05-11 02:54:20|2381.84|2374.14|2380.2|2372.5|2382.48|2374.78|2379.91|2372.21|38
1652237670000|2022-05-11 02:54:30|2380.1|2372.4|2378.39|2370.69|2380.82|2373.12|2378.02|2370.32|37
1652237680000|2022-05-11 02:54:40|2378.35|2370.65|2377.11|2369.41|2378.35|2370.65|2376.93|2369.23|38
1652237690000|2022-05-11 02:54:50|2377.71|2370.01|2377.1|2369.4|2377.96|2370.26|2376.81|2369.11|36
1652237700000|2022-05-11 02:55:00|2377.12|2369.42|2377|2369.3|2377.59|2369.89|2376.6|2368.9|30
1652237710000|2022-05-11 02:55:10|2377.24|2369.54|2378.08|2370.38|2378.9|2371.2|2377.16|2369.46|37
1652237720000|2022-05-11 02:55:20|2377.9|2370.2|2376.64|2368.94|2377.9|2370.2|2376.33|2368.63|34
1652237730000|2022-05-11 02:55:30|2376.81|2369.11|2376.69|2368.99|2376.81|2369.11|2376.35|2368.65|32
1652237740000|2022-05-11 02:55:40|2376.7|2369|2376.53|2368.83|2376.88|2369.18|2375.69|2367.99|37
1652237750000|2022-05-11 02:55:50|2376.65|2368.95|2375.14|2367.44|2376.76|2369.06|2374.99|2367.29|31
1652237760000|2022-05-11 02:56:00|2375.47|2367.77|2377.08|2369.38|2377.08|2369.38|2375.1|2367.4|35
1652237770000|2022-05-11 02:56:10|2377.09|2369.39|2375.51|2367.81|2377.7|2370|2375.35|2367.65|35
1652237780000|2022-05-11 02:56:20|2375.45|2367.75|2375.85|2368.15|2377.16|2369.46|2375.45|2367.75|38
1652237790000|2022-05-11 02:56:30|2375.7|2368|2375.8|2368.1|2376.36|2368.66|2375.26|2367.56|35
1652237800000|2022-05-11 02:56:40|2375.47|2367.77|2374.2|2366.5|2375.87|2368.17|2374.15|2366.45|35
1652237810000|2022-05-11 02:56:50|2374.48|2366.78|2374.46|2366.76|2375.16|2367.46|2374.19|2366.49|32
1652237820000|2022-05-11 02:57:00|2374.69|2366.99|2376.04|2368.34|2376.13|2368.43|2374.23|2366.53|35
1652237830000|2022-05-11 02:57:10|2376.58|2368.88|2376.14|2368.44|2377.69|2369.99|2376.14|2368.44|31
1652237840000|2022-05-11 02:57:20|2376.43|2368.73|2376.22|2368.52|2376.63|2368.93|2376.11|2368.41|23
1652237850000|2022-05-11 02:57:30|2376.57|2368.87|2375.89|2368.19|2377.35|2369.65|2375.12|2367.42|35
1652237860000|2022-05-11 02:57:40|2376.63|2368.93|2377.29|2369.59|2377.29|2369.59|2375.34|2367.64|38
1652237870000|2022-05-11 02:57:50|2378.36|2370.66|2378.14|2370.44|2379.36|2371.66|2377.86|2370.16|35
1652237880000|2022-05-11 02:58:00|2379.05|2371.35|2379.45|2371.75|2380.34|2372.64|2378.63|2370.93|36
1652237890000|2022-05-11 02:58:10|2379.77|2372.07|2379.7|2372|2380.37|2372.67|2378.7|2371|39
1652237900000|2022-05-11 02:58:20|2380.4|2372.7|2379.71|2372.01|2380.97|2373.27|2379.47|2371.77|40
1652237910000|2022-05-11 02:58:30|2380.11|2372.41|2382.38|2374.68|2382.78|2375.08|2379.59|2371.89|40
1652237920000|2022-05-11 02:58:40|2382.39|2374.69|2382.16|2374.46|2384.02|2376.32|2382.16|2374.46|40
1652237930000|2022-05-11 02:58:50|2382.75|2375.05|2382.35|2374.65|2384.17|2376.47|2381.79|2374.09|38
1652237940000|2022-05-11 02:59:00|2382.29|2374.59|2383.65|2375.95|2383.98|2376.28|2382.29|2374.59|36
1652237950000|2022-05-11 02:59:10|2383.66|2375.96|2383.3|2375.6|2383.98|2376.28|2382.94|2375.24|23
1652237960000|2022-05-11 02:59:20|2383.45|2375.75|2383.4|2375.7|2383.52|2375.82|2382.9|2375.2|20
1652237970000|2022-05-11 02:59:30|2383.25|2375.55|2381.61|2373.91|2383.39|2375.69|2381.61|2373.91|19
1652237980000|2022-05-11 02:59:40|2381.75|2374.05|2382.28|2374.58|2382.28|2374.58|2381.49|2373.79|29
1652237990000|2022-05-11 02:59:50|2382.27|2374.57|2380.12|2372.42|2382.27|2374.57|2379.49|2371.79|34
1652238000000|2022-05-11 03:00:00|2380.76|2373.06|2380.35|2372.65|2381.61|2373.91|2380.23|2372.53|37
1652238010000|2022-05-11 03:00:10|2381.09|2373.39|2380.53|2372.83|2381.85|2374.15|2380.36|2372.66|38
1652238020000|2022-05-11 03:00:20|2380.43|2372.73|2380.38|2372.68|2380.67|2372.97|2380.05|2372.35|29
1652238030000|2022-05-11 03:00:30|2380.28|2372.58|2378.63|2370.93|2380.52|2372.82|2378.62|2370.92|33
1652238040000|2022-05-11 03:00:40|2378.4|2370.7|2378.38|2370.68|2378.48|2370.78|2377.94|2370.24|31
1652238050000|2022-05-11 03:00:50|2379.43|2371.73|2379.9|2372.2|2380.58|2372.88|2379.34|2371.64|36
1652238060000|2022-05-11 03:01:00|2379.46|2371.76|2380.47|2372.77|2380.48|2372.78|2379.17|2371.47|31
1652238070000|2022-05-11 03:01:10|2380.45|2372.75|2380.08|2372.38|2380.85|2373.15|2379.55|2371.85|39
1652238080000|2022-05-11 03:01:20|2380.46|2372.76|2381.67|2373.97|2381.67|2373.97|2379.56|2371.86|35
1652238090000|2022-05-11 03:01:30|2381.87|2374.17|2381.48|2373.78|2382.07|2374.37|2380.83|2373.13|38
1652238100000|2022-05-11 03:01:40|2381.99|2374.29|2382.8|2375.1|2383.28|2375.58|2381.32|2373.62|37
1652238110000|2022-05-11 03:01:50|2382.56|2374.86|2385.49|2377.79|2385.49|2377.79|2382.55|2374.85|36
1652238120000|2022-05-11 03:02:00|2385.51|2377.81|2389.53|2381.83|2389.66|2381.96|2385.51|2377.81|40
1652238130000|2022-05-11 03:02:10|2389.54|2381.84|2392.23|2384.53|2393.42|2385.72|2389.54|2381.84|39
1652238140000|2022-05-11 03:02:20|2392.25|2384.55|2394.17|2386.47|2395.9|2388.2|2392.25|2384.55|36
1652238150000|2022-05-11 03:02:30|2394.18|2386.48|2393.32|2385.62|2394.26|2386.56|2393.05|2385.35|37
1652238160000|2022-05-11 03:02:40|2393.63|2385.93|2394.01|2386.31|2394.33|2386.63|2393.3|2385.6|40
1652238170000|2022-05-11 03:02:50|2392.71|2385.01|2391.04|2383.34|2393.52|2385.82|2391.02|2383.32|32
1652238180000|2022-05-11 03:03:00|2391.06|2383.36|2391.97|2384.27|2391.97|2384.27|2389.99|2382.29|34
1652238190000|2022-05-11 03:03:10|2392.25|2384.55|2392.12|2384.42|2392.73|2385.03|2391.88|2384.18|33
1652238200000|2022-05-11 03:03:20|2392.69|2384.99|2393.94|2386.24|2394.36|2386.66|2392.69|2384.99|39
1652238210000|2022-05-11 03:03:30|2394.32|2386.62|2394.23|2386.53|2394.59|2386.89|2393.77|2386.07|38
1652238220000|2022-05-11 03:03:40|2394.18|2386.48|2394.64|2386.94|2395.36|2387.66|2393.76|2386.06|39
1652238230000|2022-05-11 03:03:50|2394.34|2386.64|2393.06|2385.36|2394.34|2386.64|2392.6|2384.9|39
1652238240000|2022-05-11 03:04:00|2393.55|2385.85|2393.24|2385.54|2394.42|2386.72|2392.83|2385.13|36
1652238250000|2022-05-11 03:04:10|2393.79|2386.09|2392.8|2385.1|2393.79|2386.09|2392.75|2385.05|36
1652238260000|2022-05-11 03:04:20|2393.18|2385.48|2391.86|2384.16|2393.55|2385.85|2391.63|2383.93|38
1652238270000|2022-05-11 03:04:30|2391.87|2384.17|2392.01|2384.31|2392.03|2384.33|2390.91|2383.21|36
1652238280000|2022-05-11 03:04:40|2391.09|2383.39|2389.81|2382.11|2392.01|2384.31|2389.81|2382.11|34
1652238290000|2022-05-11 03:04:50|2389.38|2381.68|2387.86|2380.16|2389.57|2381.87|2387.81|2380.11|31
1652238300000|2022-05-11 03:05:00|2388.12|2380.42|2389.75|2382.05|2390.11|2382.41|2387.78|2380.08|32
1652238310000|2022-05-11 03:05:10|2389.54|2381.84|2389.36|2381.66|2390.23|2382.53|2388.93|2381.23|32
1652238320000|2022-05-11 03:05:20|2389.07|2381.37|2388.64|2380.94|2389.21|2381.51|2388.64|2380.94|26
1652238330000|2022-05-11 03:05:30|2388.65|2380.95|2389.12|2381.42|2389.37|2381.67|2388.65|2380.95|32
1652238340000|2022-05-11 03:05:40|2389.1|2381.4|2388.64|2380.94|2389.12|2381.42|2388.63|2380.93|26
1652238350000|2022-05-11 03:05:50|2388.65|2380.95|2389.36|2381.66|2389.36|2381.66|2388.48|2380.78|35
1652238360000|2022-05-11 03:06:00|2389.13|2381.43|2390.76|2383.06|2390.76|2383.06|2388.8|2381.1|38
1652238370000|2022-05-11 03:06:10|2390.98|2383.28|2392.44|2384.74|2392.61|2384.91|2390.82|2383.12|37
1652238380000|2022-05-11 03:06:20|2392.5|2384.8|2392.86|2385.16|2393.83|2386.13|2392.49|2384.79|34
1652238390000|2022-05-11 03:06:30|2393.08|2385.38|2393.33|2385.63|2393.85|2386.15|2392.74|2385.04|35
1652238400000|2022-05-11 03:06:40|2393.32|2385.62|2391.34|2383.64|2393.32|2385.62|2391.34|2383.64|33
1652238410000|2022-05-11 03:06:50|2391.31|2383.61|2391.76|2384.06|2391.8|2384.1|2391.31|2383.61|28
1652238420000|2022-05-11 03:07:00|2391.77|2384.07|2393.17|2385.47|2393.74|2386.04|2391.77|2384.07|34
1652238430000|2022-05-11 03:07:10|2393.16|2385.46|2391.57|2383.87|2393.16|2385.46|2391.55|2383.85|33
1652238440000|2022-05-11 03:07:20|2391.55|2383.85|2389.43|2381.73|2392.01|2384.31|2389.42|2381.72|35
1652238450000|2022-05-11 03:07:30|2389.32|2381.62|2389.83|2382.13|2390.64|2382.94|2388.78|2381.08|35
1652238460000|2022-05-11 03:07:40|2389.95|2382.25|2391.74|2384.04|2392.22|2384.52|2389.88|2382.18|36
1652238470000|2022-05-11 03:07:50|2392.38|2384.68|2390.43|2382.73|2392.38|2384.68|2390.39|2382.69|34
1652238480000|2022-05-11 03:08:00|2390.83|2383.13|2389.52|2381.82|2390.95|2383.25|2388.61|2380.91|33
1652238490000|2022-05-11 03:08:10|2389.53|2381.83|2388.29|2380.59|2390.27|2382.57|2388.29|2380.59|32
1652238500000|2022-05-11 03:08:20|2388.03|2380.33|2385.71|2378.01|2388.23|2380.53|2385.71|2378.01|32
1652238510000|2022-05-11 03:08:30|2385.86|2378.16|2385.77|2378.07|2386.61|2378.91|2384.24|2376.54|36
1652238520000|2022-05-11 03:08:40|2385.78|2378.08|2384.38|2376.68|2385.81|2378.11|2384.38|2376.68|34
1652238530000|2022-05-11 03:08:50|2384.27|2376.57|2385.74|2378.04|2385.97|2378.27|2383.77|2376.07|38
1652238540000|2022-05-11 03:09:00|2385.63|2377.93|2384.63|2376.93|2385.81|2378.11|2383.76|2376.06|31
1652238550000|2022-05-11 03:09:10|2384.66|2376.96|2381.34|2373.64|2384.79|2377.09|2380.98|2373.28|33
1652238560000|2022-05-11 03:09:20|2381.14|2373.44|2381.88|2374.18|2382.07|2374.37|2381.14|2373.44|30
1652238570000|2022-05-11 03:09:30|2382.35|2374.65|2382.71|2375.01|2383.78|2376.08|2382.07|2374.37|33
1652238580000|2022-05-11 03:09:40|2382.17|2374.47|2382.13|2374.43|2383.03|2375.33|2382.04|2374.34|35
1652238590000|2022-05-11 03:09:50|2382.11|2374.41|2381.38|2373.68|2382.3|2374.6|2381.38|2373.68|32
1652238600000|2022-05-11 03:10:00|2381.28|2373.58|2378.63|2370.93|2381.69|2373.99|2378.36|2370.66|37
1652238610000|2022-05-11 03:10:10|2378.52|2370.82|2378.27|2370.57|2379.41|2371.71|2377.13|2369.43|36
1652238620000|2022-05-11 03:10:20|2378.13|2370.43|2377.07|2369.37|2378.13|2370.43|2376.33|2368.63|34
1652238630000|2022-05-11 03:10:30|2377.2|2369.5|2377.23|2369.53|2377.89|2370.19|2376.77|2369.07|37
1652238640000|2022-05-11 03:10:40|2377.62|2369.92|2378.75|2371.05|2379.26|2371.56|2377.07|2369.37|26
1652238650000|2022-05-11 03:10:50|2379.15|2371.45|2378.62|2370.92|2379.3|2371.6|2378.39|2370.69|33
1652238660000|2022-05-11 03:11:00|2379.13|2371.43|2377.67|2369.97|2379.64|2371.94|2377.43|2369.73|38
1652238670000|2022-05-11 03:11:10|2377.92|2370.22|2375.93|2368.23|2377.92|2370.22|2375.73|2368.03|36
1652238680000|2022-05-11 03:11:20|2376.71|2369.01|2375.92|2368.22|2376.71|2369.01|2375.58|2367.88|32
1652238690000|2022-05-11 03:11:30|2376.23|2368.53|2376.05|2368.35|2378.38|2370.68|2375.89|2368.19|33
1652238700000|2022-05-11 03:11:40|2375.92|2368.22|2373.88|2366.18|2376.26|2368.56|2373.52|2365.82|36
1652238710000|2022-05-11 03:11:50|2373.86|2366.16|2373.88|2366.18|2374.44|2366.74|2373.48|2365.78|35
1652238720000|2022-05-11 03:12:00|2373.94|2366.24|2374.02|2366.32|2374.59|2366.89|2373.4|2365.7|36
1652238730000|2022-05-11 03:12:10|2374.12|2366.42|2374.9|2367.2|2375.21|2367.51|2373.89|2366.19|35
1652238740000|2022-05-11 03:12:20|2374.87|2367.17|2375.56|2367.86|2375.62|2367.92|2374.53|2366.83|38
1652238750000|2022-05-11 03:12:30|2376.26|2368.56|2375.23|2367.53|2376.26|2368.56|2374.98|2367.28|35
1652238760000|2022-05-11 03:12:40|2375.26|2367.56|2375.97|2368.27|2376.29|2368.59|2375.11|2367.41|28
1652238770000|2022-05-11 03:12:50|2375.94|2368.24|2376.77|2369.07|2377.25|2369.55|2375.94|2368.24|30
1652238780000|2022-05-11 03:13:00|2376.72|2369.02|2376.24|2368.54|2376.72|2369.02|2376.13|2368.43|22
1652238790000|2022-05-11 03:13:10|2376.22|2368.52|2375.4|2367.7|2376.33|2368.63|2375.4|2367.7|7
1652238800000|2022-05-11 03:13:20|2375.18|2367.48|2374.3|2366.6|2375.18|2367.48|2374.16|2366.46|13
1652238810000|2022-05-11 03:13:30|2374.28|2366.58|2374.4|2366.7|2374.53|2366.83|2374.28|2366.58|25
1652238820000|2022-05-11 03:13:40|2374.15|2366.45|2374.92|2367.22|2375.51|2367.81|2373.96|2366.26|31
1652238830000|2022-05-11 03:13:50|2375.01|2367.31|2375.25|2367.55|2375.55|2367.85|2374.72|2367.02|23
1652238840000|2022-05-11 03:14:00|2375.55|2367.85|2373.55|2365.85|2375.55|2367.85|2373.16|2365.46|36
1652238850000|2022-05-11 03:14:10|2373.02|2365.32|2371.79|2364.09|2373.02|2365.32|2370.99|2363.29|40
1652238860000|2022-05-11 03:14:20|2371.83|2364.13|2371.8|2364.1|2371.89|2364.19|2370.32|2362.62|35
1652238870000|2022-05-11 03:14:30|2372.01|2364.31|2371.71|2364.01|2373.1|2365.4|2371.71|2364.01|30
1652238880000|2022-05-11 03:14:40|2371.61|2363.91|2369.98|2362.28|2371.61|2363.91|2369.98|2362.28|35
1652238890000|2022-05-11 03:14:50|2369.81|2362.11|2368.11|2360.41|2370.57|2362.87|2368.11|2360.41|35
1652238900000|2022-05-11 03:15:00|2368.13|2360.43|2368.74|2361.04|2370.21|2362.51|2367.95|2360.25|37
1652238910000|2022-05-11 03:15:10|2368.68|2360.98|2367.98|2360.28|2369.01|2361.31|2367.96|2360.26|38
1652238920000|2022-05-11 03:15:20|2368.14|2360.44|2367.54|2359.84|2368.41|2360.71|2367.31|2359.61|32
1652238930000|2022-05-11 03:15:30|2367.51|2359.81|2367.66|2359.96|2368.17|2360.47|2367.08|2359.38|33
1652238940000|2022-05-11 03:15:40|2367.96|2360.26|2367.64|2359.94|2368.48|2360.78|2367.1|2359.4|34
1652238950000|2022-05-11 03:15:50|2368.23|2360.53|2370.24|2362.54|2370.58|2362.88|2367.62|2359.92|31
1652238960000|2022-05-11 03:16:00|2370.4|2362.7|2371.37|2363.67|2371.37|2363.67|2370.4|2362.7|32
1652238970000|2022-05-11 03:16:10|2371.39|2363.69|2371.8|2364.1|2371.8|2364.1|2371.1|2363.4|32
1652238980000|2022-05-11 03:16:20|2371.93|2364.23|2372.1|2364.4|2372.15|2364.45|2370.88|2363.18|35
1652238990000|2022-05-11 03:16:30|2372.08|2364.38|2372.56|2364.86|2372.88|2365.18|2371.76|2364.06|36
1652239000000|2022-05-11 03:16:40|2372.47|2364.77|2373.47|2365.77|2373.47|2365.77|2372.24|2364.54|36
1652239010000|2022-05-11 03:16:50|2373.68|2365.98|2372.25|2364.55|2373.97|2366.27|2372.25|2364.55|34
1652239020000|2022-05-11 03:17:00|2372.23|2364.53|2372.65|2364.95|2372.95|2365.25|2372.17|2364.47|37
1652239030000|2022-05-11 03:17:10|2372.79|2365.09|2373.54|2365.84|2373.74|2366.04|2372.66|2364.96|38
1652239040000|2022-05-11 03:17:20|2373.27|2365.57|2373.35|2365.65|2374.34|2366.64|2373.19|2365.49|35
1652239050000|2022-05-11 03:17:30|2373.11|2365.41|2373.3|2365.6|2373.36|2365.66|2373.08|2365.38|32
1652239060000|2022-05-11 03:17:40|2373.2|2365.5|2372.63|2364.93|2373.3|2365.6|2372.08|2364.38|27
1652239070000|2022-05-11 03:17:50|2372.47|2364.77|2370.59|2362.89|2372.63|2364.93|2370.59|2362.89|29
1652239080000|2022-05-11 03:18:00|2370.55|2362.85|2372.42|2364.72|2372.96|2365.26|2370.53|2362.83|37
1652239090000|2022-05-11 03:18:10|2372.32|2364.62|2373.49|2365.79|2373.54|2365.84|2372.3|2364.6|34
1652239100000|2022-05-11 03:18:20|2373.32|2365.62|2372.65|2364.95|2373.36|2365.66|2372|2364.3|35
1652239110000|2022-05-11 03:18:30|2372.79|2365.09|2372.06|2364.36|2372.81|2365.11|2372.04|2364.34|34
1652239120000|2022-05-11 03:18:40|2371.97|2364.27|2373.05|2365.35|2373.13|2365.43|2371.97|2364.27|27
1652239130000|2022-05-11 03:18:50|2373.01|2365.31|2373.94|2366.24|2373.94|2366.24|2372.46|2364.76|36
1652239140000|2022-05-11 03:19:00|2373.93|2366.23|2374.12|2366.42|2374.57|2366.87|2373.51|2365.81|37
1652239150000|2022-05-11 03:19:10|2374.06|2366.36|2372.78|2365.08|2374.06|2366.36|2372.78|2365.08|34
1652239160000|2022-05-11 03:19:20|2372.99|2365.29|2373.28|2365.58|2373.54|2365.84|2371.89|2364.19|34
1652239170000|2022-05-11 03:19:30|2373.25|2365.55|2370.79|2363.09|2373.7|2366|2370.2|2362.5|37
1652239180000|2022-05-11 03:19:40|2370.8|2363.1|2370.55|2362.85|2371.1|2363.4|2370.19|2362.49|34
1652239190000|2022-05-11 03:19:50|2370.98|2363.28|2370.51|2362.81|2371.82|2364.12|2370.2|2362.5|37
1652239200000|2022-05-11 03:20:00|2370.45|2362.75|2370.52|2362.82|2372.21|2364.51|2370.16|2362.46|40
1652239210000|2022-05-11 03:20:10|2370.76|2363.06|2369.9|2362.2|2370.76|2363.06|2369.57|2361.87|37
1652239220000|2022-05-11 03:20:20|2370.16|2362.46|2369.59|2361.89|2370.17|2362.47|2369.24|2361.54|38
1652239230000|2022-05-11 03:20:30|2369.45|2361.75|2369.17|2361.47|2370.05|2362.35|2369.1|2361.4|34
1652239240000|2022-05-11 03:20:40|2369.61|2361.91|2370.11|2362.41|2370.38|2362.68|2369.37|2361.67|31
1652239250000|2022-05-11 03:20:50|2370.06|2362.36|2370.12|2362.42|2370.12|2362.42|2369.43|2361.73|30
1652239260000|2022-05-11 03:21:00|2370.06|2362.36|2370.02|2362.32|2370.19|2362.49|2369.51|2361.81|25
1652239270000|2022-05-11 03:21:10|2369.98|2362.28|2370.97|2363.27|2371.02|2363.32|2369.48|2361.78|29
1652239280000|2022-05-11 03:21:20|2370.93|2363.23|2370.69|2362.99|2371.39|2363.69|2370.11|2362.41|35
1652239290000|2022-05-11 03:21:30|2370.65|2362.95|2371.92|2364.22|2372.83|2365.13|2370.65|2362.95|37
1652239300000|2022-05-11 03:21:40|2371.84|2364.14|2371.23|2363.53|2371.97|2364.27|2371.21|2363.51|36
1652239310000|2022-05-11 03:21:50|2371.24|2363.54|2372.36|2364.66|2372.86|2365.16|2371.23|2363.53|35
1652239320000|2022-05-11 03:22:00|2372.37|2364.67|2372.38|2364.68|2373.14|2365.44|2372.26|2364.56|39
1652239330000|2022-05-11 03:22:10|2372.24|2364.54|2374.23|2366.53|2375.05|2367.35|2372.24|2364.54|35
1652239340000|2022-05-11 03:22:20|2374.32|2366.62|2373.97|2366.27|2375.33|2367.63|2373.8|2366.1|38
1652239350000|2022-05-11 03:22:30|2373.77|2366.07|2372.76|2365.06|2374.16|2366.46|2372.76|2365.06|31
1652239360000|2022-05-11 03:22:40|2372.33|2364.63|2373.03|2365.33|2373.03|2365.33|2371.92|2364.22|24
1652239370000|2022-05-11 03:22:50|2373.23|2365.53|2373.97|2366.27|2373.97|2366.27|2373.23|2365.53|30
1652239380000|2022-05-11 03:23:00|2373.98|2366.28|2373.66|2365.96|2374.24|2366.54|2373.66|2365.96|34
1652239390000|2022-05-11 03:23:10|2373.7|2366|2372.53|2364.83|2373.7|2366|2372.26|2364.56|36
1652239400000|2022-05-11 03:23:20|2372.52|2364.82|2370.77|2363.07|2372.66|2364.96|2370.77|2363.07|34
1652239410000|2022-05-11 03:23:30|2370.72|2363.02|2370.72|2363.02|2371.53|2363.83|2369.61|2361.91|39
1652239420000|2022-05-11 03:23:40|2370.74|2363.04|2370.33|2362.63|2371.22|2363.52|2370.11|2362.41|40
1652239430000|2022-05-11 03:23:50|2370.16|2362.46|2370.54|2362.84|2371.24|2363.54|2370.16|2362.46|34
1652239440000|2022-05-11 03:24:00|2370.59|2362.89|2371.41|2363.71|2372.21|2364.51|2370.59|2362.89|35
1652239450000|2022-05-11 03:24:10|2371.46|2363.76|2372.35|2364.65|2373.37|2365.67|2371.46|2363.76|34
1652239460000|2022-05-11 03:24:20|2372.74|2365.04|2371.9|2364.2|2372.91|2365.21|2371.77|2364.07|32
1652239470000|2022-05-11 03:24:30|2371.95|2364.25|2373.05|2365.35|2373.29|2365.59|2371.94|2364.24|36
1652239480000|2022-05-11 03:24:40|2373.04|2365.34|2372.05|2364.35|2373.11|2365.41|2371.68|2363.98|33
1652239490000|2022-05-11 03:24:50|2372.03|2364.33|2373.03|2365.33|2373.03|2365.33|2372.03|2364.33|30
1652239500000|2022-05-11 03:25:00|2373.04|2365.34|2372.78|2365.08|2373.24|2365.54|2372.23|2364.53|32
1652239510000|2022-05-11 03:25:10|2373.15|2365.45|2372.9|2365.2|2373.21|2365.51|2372.5|2364.8|33
1652239520000|2022-05-11 03:25:20|2372.88|2365.18|2373.44|2365.74|2373.84|2366.14|2372.88|2365.18|33
1652239530000|2022-05-11 03:25:30|2373.84|2366.14|2373.12|2365.42|2373.84|2366.14|2372.79|2365.09|30
1652239540000|2022-05-11 03:25:40|2373.13|2365.43|2373.82|2366.12|2373.86|2366.16|2372.7|2365|30
1652239550000|2022-05-11 03:25:50|2373.98|2366.28|2372.46|2364.76|2374.08|2366.38|2372.43|2364.73|34
1652239560000|2022-05-11 03:26:00|2372.44|2364.74|2372.51|2364.81|2373.17|2365.47|2371.6|2363.9|34
1652239570000|2022-05-11 03:26:10|2372.3|2364.6|2372.83|2365.13|2373.26|2365.56|2372.24|2364.54|36
1652239580000|2022-05-11 03:26:20|2372.78|2365.08|2372.75|2365.05|2373.09|2365.39|2372.2|2364.5|32
1652239590000|2022-05-11 03:26:30|2373.12|2365.42|2370.67|2362.97|2373.12|2365.42|2370.67|2362.97|31
1652239600000|2022-05-11 03:26:40|2370.81|2363.11|2370.81|2363.11|2371.39|2363.69|2370.72|2363.02|30
1652239610000|2022-05-11 03:26:50|2370.7|2363|2371.18|2363.48|2371.39|2363.69|2370.33|2362.63|29
1652239620000|2022-05-11 03:27:00|2371.01|2363.31|2371.07|2363.37|2371.92|2364.22|2370.73|2363.03|34
1652239630000|2022-05-11 03:27:10|2371.08|2363.38|2371.57|2363.87|2371.57|2363.87|2371.08|2363.38|15
1652239640000|2022-05-11 03:27:20|2371.63|2363.93|2371.63|2363.93|2372.27|2364.57|2371.63|2363.93|28
1652239650000|2022-05-11 03:27:30|2371.55|2363.85|2370.97|2363.27|2371.55|2363.85|2370.67|2362.97|18
1652239660000|2022-05-11 03:27:40|2370.94|2363.24|2370.41|2362.71|2371.21|2363.51|2370.41|2362.71|30
1652239670000|2022-05-11 03:27:50|2370.4|2362.7|2369.62|2361.92|2370.4|2362.7|2368.91|2361.21|32
1652239680000|2022-05-11 03:28:00|2369.68|2361.98|2371.3|2363.6|2371.31|2363.61|2369.68|2361.98|35
1652239690000|2022-05-11 03:28:10|2371.45|2363.75|2369.21|2361.51|2371.45|2363.75|2369.14|2361.44|35
1652239700000|2022-05-11 03:28:20|2369.37|2361.67|2368.7|2361|2370.3|2362.6|2368.6|2360.9|34
1652239710000|2022-05-11 03:28:30|2368.55|2360.85|2367.6|2359.9|2369.18|2361.48|2367.33|2359.63|37
1652239720000|2022-05-11 03:28:40|2367.61|2359.91|2367.45|2359.75|2367.85|2360.15|2367.03|2359.33|39
1652239730000|2022-05-11 03:28:50|2367.37|2359.67|2367.91|2360.21|2368.39|2360.69|2367.36|2359.66|39
1652239740000|2022-05-11 03:29:00|2368.13|2360.43|2369.56|2361.86|2369.96|2362.26|2367.51|2359.81|34
1652239750000|2022-05-11 03:29:10|2369.62|2361.92|2370.31|2362.61|2370.65|2362.95|2369.62|2361.92|36
1652239760000|2022-05-11 03:29:20|2370.34|2362.64|2371.04|2363.34|2371.57|2363.87|2370.05|2362.35|32
1652239770000|2022-05-11 03:29:30|2371.08|2363.38|2371.09|2363.39|2371.44|2363.74|2370.38|2362.68|35
1652239780000|2022-05-11 03:29:40|2371.12|2363.42|2372.24|2364.54|2372.56|2364.86|2370.7|2363|35
1652239790000|2022-05-11 03:29:50|2372.35|2364.65|2372.04|2364.34|2373.18|2365.48|2372.01|2364.31|35
1652239800000|2022-05-11 03:30:00|2372.07|2364.37|2374.31|2366.61|2374.33|2366.63|2372.07|2364.37|37
1652239810000|2022-05-11 03:30:10|2374.18|2366.48|2373.5|2365.8|2374.57|2366.87|2373.4|2365.7|38
1652239820000|2022-05-11 03:30:20|2373.77|2366.07|2373.09|2365.39|2374.17|2366.47|2373.06|2365.36|34
1652239830000|2022-05-11 03:30:30|2373.13|2365.43|2374.2|2366.5|2374.2|2366.5|2372.73|2365.03|34
1652239840000|2022-05-11 03:30:40|2374.16|2366.46|2372.91|2365.21|2374.35|2366.65|2372.84|2365.14|26
1652239850000|2022-05-11 03:30:50|2372.99|2365.29|2371.29|2363.59|2373.02|2365.32|2371.29|2363.59|29
1652239860000|2022-05-11 03:31:00|2371.39|2363.69|2369.75|2362.05|2371.41|2363.71|2369.75|2362.05|33
1652239870000|2022-05-11 03:31:10|2369.73|2362.03|2374.19|2366.49|2374.19|2366.49|2369.73|2362.03|37
1652239880000|2022-05-11 03:31:20|2374.14|2366.44|2374.25|2366.55|2374.25|2366.55|2373.27|2365.57|36
1652239890000|2022-05-11 03:31:30|2374.21|2366.51|2374.66|2366.96|2375.58|2367.88|2373.86|2366.16|35
1652239900000|2022-05-11 03:31:40|2374.56|2366.86|2375.31|2367.61|2375.49|2367.79|2374.56|2366.86|35
1652239910000|2022-05-11 03:31:50|2375.34|2367.64|2376.18|2368.48|2376.18|2368.48|2374.61|2366.91|34
1652239920000|2022-05-11 03:32:00|2376.3|2368.6|2376.27|2368.57|2377.18|2369.48|2376.27|2368.57|35
1652239930000|2022-05-11 03:32:10|2376.64|2368.94|2376.39|2368.69|2377.18|2369.48|2376.12|2368.42|32
1652239940000|2022-05-11 03:32:20|2376.4|2368.7|2374.4|2366.7|2376.4|2368.7|2374.37|2366.67|35
1652239950000|2022-05-11 03:32:30|2374.5|2366.8|2374.73|2367.03|2374.73|2367.03|2373.42|2365.72|34
1652239960000|2022-05-11 03:32:40|2374.79|2367.09|2374.14|2366.44|2374.79|2367.09|2373.57|2365.87|27
1652239970000|2022-05-11 03:32:50|2374|2366.3|2373.28|2365.58|2374.07|2366.37|2372.99|2365.29|25
1652239980000|2022-05-11 03:33:00|2373.36|2365.66|2375.34|2367.64|2375.68|2367.98|2373.36|2365.66|30
1652239990000|2022-05-11 03:33:10|2375.32|2367.62|2376.23|2368.53|2376.23|2368.53|2374.65|2366.95|33
1652240000000|2022-05-11 03:33:20|2376.25|2368.55|2376.25|2368.55|2376.71|2369.01|2375.56|2367.86|34
1652240010000|2022-05-11 03:33:30|2376.47|2368.77|2375.85|2368.15|2376.47|2368.77|2375.85|2368.15|33
1652240020000|2022-05-11 03:33:40|2376.15|2368.45|2376.74|2369.04|2377|2369.3|2374.85|2367.15|36
1652240030000|2022-05-11 03:33:50|2376.72|2369.02|2375.74|2368.04|2376.88|2369.18|2374.72|2367.02|35
1652240040000|2022-05-11 03:34:00|2375.75|2368.05|2375.53|2367.83|2376.93|2369.23|2375.53|2367.83|34
1652240050000|2022-05-11 03:34:10|2375.56|2367.86|2376.38|2368.68|2376.73|2369.03|2375.44|2367.74|40
1652240060000|2022-05-11 03:34:20|2376.39|2368.69|2374.94|2367.24|2376.62|2368.92|2374.94|2367.24|38
1652240070000|2022-05-11 03:34:30|2374.75|2367.05|2375.3|2367.6|2376.09|2368.39|2374.75|2367.05|35
1652240080000|2022-05-11 03:34:40|2374.82|2367.12|2376.09|2368.39|2376.25|2368.55|2374.82|2367.12|35
1652240090000|2022-05-11 03:34:50|2375.96|2368.26|2374.95|2367.25|2376.09|2368.39|2374.47|2366.77|30
1652240100000|2022-05-11 03:35:00|2374.81|2367.11|2375.85|2368.15|2375.85|2368.15|2374.48|2366.78|31
1652240110000|2022-05-11 03:35:10|2375.78|2368.08|2375.86|2368.16|2376.06|2368.36|2375.25|2367.55|32
1652240120000|2022-05-11 03:35:20|2375.77|2368.07|2377.9|2370.2|2378.22|2370.52|2375.69|2367.99|29
1652240130000|2022-05-11 03:35:30|2377.85|2370.15|2377.42|2369.72|2378|2370.3|2376.68|2368.98|37
1652240140000|2022-05-11 03:35:40|2377.33|2369.63|2375.76|2368.06|2377.41|2369.71|2375.57|2367.87|37
1652240150000|2022-05-11 03:35:50|2375.79|2368.09|2373.85|2366.15|2375.79|2368.09|2373.85|2366.15|27
1652240160000|2022-05-11 03:36:00|2373.82|2366.12|2374.19|2366.49|2374.44|2366.74|2373.21|2365.51|19
1652240170000|2022-05-11 03:36:10|2374.29|2366.59|2372.62|2364.92|2374.29|2366.59|2372.61|2364.91|28
1652240180000|2022-05-11 03:36:20|2371.98|2364.28|2371.62|2363.92|2372.1|2364.4|2371.52|2363.82|26
1652240190000|2022-05-11 03:36:30|2371.44|2363.74|2371.84|2364.14|2371.88|2364.18|2371.41|2363.71|23
1652240200000|2022-05-11 03:36:40|2371.87|2364.17|2371.67|2363.97|2372.54|2364.84|2371.57|2363.87|20
1652240210000|2022-05-11 03:36:50|2371.54|2363.84|2370.84|2363.14|2372.24|2364.54|2370.28|2362.58|24
1652240220000|2022-05-11 03:37:00|2370.85|2363.15|2370.94|2363.24|2371.22|2363.52|2370.23|2362.53|33
1652240230000|2022-05-11 03:37:10|2371.22|2363.52|2371.14|2363.44|2372.03|2364.33|2370.75|2363.05|36
1652240240000|2022-05-11 03:37:20|2371.06|2363.36|2371.15|2363.45|2371.33|2363.63|2370.86|2363.16|34
1652240250000|2022-05-11 03:37:30|2371.22|2363.52|2370.58|2362.88|2371.22|2363.52|2370.55|2362.85|37
1652240260000|2022-05-11 03:37:40|2370.34|2362.64|2370.4|2362.7|2370.82|2363.12|2370.12|2362.42|32
1652240270000|2022-05-11 03:37:50|2370.26|2362.56|2370.47|2362.77|2370.47|2362.77|2369.68|2361.98|29
1652240280000|2022-05-11 03:38:00|2370.46|2362.76|2372.08|2364.38|2372.31|2364.61|2370.46|2362.76|32
1652240290000|2022-05-11 03:38:10|2372.14|2364.44|2372.29|2364.59|2372.29|2364.59|2372.03|2364.33|18
1652240300000|2022-05-11 03:38:20|2372.25|2364.55|2371.39|2363.69|2372.36|2364.66|2371.18|2363.48|28
1652240310000|2022-05-11 03:38:30|2371.44|2363.74|2371.68|2363.98|2371.83|2364.13|2371.21|2363.51|30
1652240320000|2022-05-11 03:38:40|2371.67|2363.97|2371.5|2363.8|2371.99|2364.29|2371.47|2363.77|28
1652240330000|2022-05-11 03:38:50|2371.53|2363.83|2371.41|2363.71|2371.86|2364.16|2371.41|2363.71|25
1652240340000|2022-05-11 03:39:00|2371.44|2363.74|2371.53|2363.83|2372.06|2364.36|2371.35|2363.65|26
1652240350000|2022-05-11 03:39:10|2371.43|2363.73|2372.1|2364.4|2372.35|2364.65|2371.38|2363.68|28
1652240360000|2022-05-11 03:39:20|2372.6|2364.9|2371.71|2364.01|2372.6|2364.9|2371.71|2364.01|32
1652240370000|2022-05-11 03:39:30|2371.77|2364.07|2371.38|2363.68|2371.97|2364.27|2371.33|2363.63|28
1652240380000|2022-05-11 03:39:40|2371.2|2363.5|2371.01|2363.31|2371.53|2363.83|2370.49|2362.79|35
1652240390000|2022-05-11 03:39:50|2371.21|2363.51|2371.11|2363.41|2372.13|2364.43|2371.11|2363.41|40
1652240400000|2022-05-11 03:40:00|2371|2363.3|2370.94|2363.24|2371.22|2363.52|2370.72|2363.02|29
1652240410000|2022-05-11 03:40:10|2370.85|2363.15|2370.26|2362.56|2371.22|2363.52|2369.67|2361.97|31
1652240420000|2022-05-11 03:40:20|2369.76|2362.06|2369.24|2361.54|2369.86|2362.16|2368.42|2360.72|38
1652240430000|2022-05-11 03:40:30|2369.21|2361.51|2369.75|2362.05|2370.14|2362.44|2369.02|2361.32|37
1652240440000|2022-05-11 03:40:40|2369.78|2362.08|2368.9|2361.2|2369.82|2362.12|2368.47|2360.77|26
1652240450000|2022-05-11 03:40:50|2368.57|2360.87|2369.66|2361.96|2369.81|2362.11|2368.28|2360.58|37
1652240460000|2022-05-11 03:41:00|2369.37|2361.67|2369.66|2361.96|2369.89|2362.19|2369.31|2361.61|35
1652240470000|2022-05-11 03:41:10|2369.93|2362.23|2370.08|2362.38|2371.35|2363.65|2369.87|2362.17|35
1652240480000|2022-05-11 03:41:20|2370.14|2362.44|2368.7|2361|2370.48|2362.78|2368.7|2361|34
1652240490000|2022-05-11 03:41:30|2368.48|2360.78|2368.51|2360.81|2369.15|2361.45|2367.99|2360.29|35
1652240500000|2022-05-11 03:41:40|2368.47|2360.77|2368.33|2360.63|2368.51|2360.81|2368.03|2360.33|31
1652240510000|2022-05-11 03:41:50|2368.2|2360.5|2368.15|2360.45|2368.75|2361.05|2368.15|2360.45|27
1652240520000|2022-05-11 03:42:00|2368.16|2360.46|2367.85|2360.15|2368.16|2360.46|2367.68|2359.98|15
1652240530000|2022-05-11 03:42:10|2367.5|2359.8|2367.03|2359.33|2367.59|2359.89|2366.71|2359.01|32
1652240540000|2022-05-11 03:42:20|2366.99|2359.29|2367.88|2360.18|2368.03|2360.33|2366.99|2359.29|21
1652240550000|2022-05-11 03:42:30|2367.81|2360.11|2367.54|2359.84|2368.85|2361.15|2367.54|2359.84|26
1652240560000|2022-05-11 03:42:40|2367.44|2359.74|2367.7|2360|2367.92|2360.22|2367.24|2359.54|32
1652240570000|2022-05-11 03:42:50|2367.71|2360.01|2368.87|2361.17|2369.29|2361.59|2367.71|2360.01|36
1652240580000|2022-05-11 03:43:00|2368.83|2361.13|2368.48|2360.78|2369.37|2361.67|2368.1|2360.4|38
1652240590000|2022-05-11 03:43:10|2369.12|2361.42|2368.88|2361.18|2369.42|2361.72|2368.48|2360.78|27
1652240600000|2022-05-11 03:43:20|2368.74|2361.04|2367.93|2360.23|2368.94|2361.24|2367.35|2359.65|23
1652240610000|2022-05-11 03:43:30|2367.95|2360.25|2367.64|2359.94|2368.05|2360.35|2367.47|2359.77|23
1652240620000|2022-05-11 03:43:40|2367.78|2360.08|2367.76|2360.06|2367.78|2360.08|2367.76|2360.06|4
1652240630000|2022-05-11 03:43:50|2367.78|2360.08|2367.19|2359.49|2367.78|2360.08|2366.75|2359.05|27
1652240640000|2022-05-11 03:44:00|2367.07|2359.37|2365.65|2357.95|2367.26|2359.56|2365.65|2357.95|27
1652240650000|2022-05-11 03:44:10|2365.53|2357.83|2365.47|2357.77|2365.95|2358.25|2365.17|2357.47|37
1652240660000|2022-05-11 03:44:20|2365.8|2358.1|2366.74|2359.04|2367.12|2359.42|2365.41|2357.71|31
1652240670000|2022-05-11 03:44:30|2366.62|2358.92|2366.61|2358.91|2367.02|2359.32|2366.4|2358.7|34
1652240680000|2022-05-11 03:44:40|2366.57|2358.87|2365.95|2358.25|2366.75|2359.05|2365.89|2358.19|36
1652240690000|2022-05-11 03:44:50|2366.09|2358.39|2364.63|2356.93|2366.09|2358.39|2364.39|2356.69|37
1652240700000|2022-05-11 03:45:00|2364.64|2356.94|2365.05|2357.35|2365.67|2357.97|2363.93|2356.23|33
1652240710000|2022-05-11 03:45:10|2365.09|2357.39|2367.28|2359.58|2367.72|2360.02|2365.09|2357.39|34
1652240720000|2022-05-11 03:45:20|2367.49|2359.79|2368.28|2360.58|2369.25|2361.55|2367.29|2359.59|36
1652240730000|2022-05-11 03:45:30|2368.35|2360.65|2368.74|2361.04|2369.06|2361.36|2367.9|2360.2|34
1652240740000|2022-05-11 03:45:40|2368.8|2361.1|2369.45|2361.75|2369.45|2361.75|2368.64|2360.94|35
1652240750000|2022-05-11 03:45:50|2369.6|2361.9|2369.31|2361.61|2370.6|2362.9|2369.25|2361.55|37
1652240760000|2022-05-11 03:46:00|2369.34|2361.64|2369.54|2361.84|2370.19|2362.49|2369.06|2361.36|37
1652240770000|2022-05-11 03:46:10|2369.49|2361.79|2368.57|2360.87|2369.8|2362.1|2368.29|2360.59|26
1652240780000|2022-05-11 03:46:20|2368.56|2360.86|2368.01|2360.31|2368.7|2361|2367.9|2360.2|26
1652240790000|2022-05-11 03:46:30|2368|2360.3|2368.9|2361.2|2368.9|2361.2|2367.89|2360.19|25
1652240800000|2022-05-11 03:46:40|2368.93|2361.23|2367.05|2359.35|2369.24|2361.54|2366.87|2359.17|30
1652240810000|2022-05-11 03:46:50|2366.94|2359.24|2366.67|2358.97|2367.05|2359.35|2366.67|2358.97|20
1652240820000|2022-05-11 03:47:00|2366.62|2358.92|2368.08|2360.38|2369.07|2361.37|2366.62|2358.92|37
1652240830000|2022-05-11 03:47:10|2368.1|2360.4|2368.29|2360.59|2368.52|2360.82|2368.09|2360.39|34
1652240840000|2022-05-11 03:47:20|2368.23|2360.53|2369.07|2361.37|2369.19|2361.49|2368.21|2360.51|35
1652240850000|2022-05-11 03:47:30|2369.14|2361.44|2368.5|2360.8|2369.47|2361.77|2368.5|2360.8|31
1652240860000|2022-05-11 03:47:40|2368.85|2361.15|2369.07|2361.37|2369.12|2361.42|2368.38|2360.68|34
1652240870000|2022-05-11 03:47:50|2368.87|2361.17|2368.26|2360.56|2369.35|2361.65|2368.23|2360.53|34
1652240880000|2022-05-11 03:48:00|2368.27|2360.57|2368.16|2360.46|2368.58|2360.88|2368.16|2360.46|25
1652240890000|2022-05-11 03:48:10|2368.2|2360.5|2369.12|2361.42|2369.29|2361.59|2367.38|2359.68|37
1652240900000|2022-05-11 03:48:20|2369.11|2361.41|2370.18|2362.48|2370.91|2363.21|2369|2361.3|38
1652240910000|2022-05-11 03:48:30|2369.69|2361.99|2369.19|2361.49|2370.53|2362.83|2369.19|2361.49|31
1652240920000|2022-05-11 03:48:40|2369.2|2361.5|2369.19|2361.49|2369.94|2362.24|2369.19|2361.49|33
1652240930000|2022-05-11 03:48:50|2369.2|2361.5|2369.99|2362.29|2370.32|2362.62|2369.06|2361.36|31
1652240940000|2022-05-11 03:49:00|2370.1|2362.4|2370.4|2362.7|2371.16|2363.46|2369.97|2362.27|32
1652240950000|2022-05-11 03:49:10|2370.31|2362.61|2369.6|2361.9|2370.31|2362.61|2369.6|2361.9|24
1652240960000|2022-05-11 03:49:20|2369.56|2361.86|2369.2|2361.5|2369.6|2361.9|2369.2|2361.5|13
1652240970000|2022-05-11 03:49:30|2369.08|2361.38|2369.01|2361.31|2369.09|2361.39|2368.68|2360.98|22
1652240980000|2022-05-11 03:49:40|2368.91|2361.21|2369.4|2361.7|2369.4|2361.7|2368.82|2361.12|28
1652240990000|2022-05-11 03:49:50|2369.35|2361.65|2368.89|2361.19|2369.47|2361.77|2368.75|2361.05|34
1652241000000|2022-05-11 03:50:00|2368.93|2361.23|2369.03|2361.33|2369.26|2361.56|2368.48|2360.78|33
1652241010000|2022-05-11 03:50:10|2369.02|2361.32|2369.31|2361.61|2369.31|2361.61|2368.95|2361.25|23
1652241020000|2022-05-11 03:50:20|2369.11|2361.41|2369.73|2362.03|2369.85|2362.15|2369.11|2361.41|26
1652241030000|2022-05-11 03:50:30|2369.56|2361.86|2369.6|2361.9|2370.04|2362.34|2369.56|2361.86|29
1652241040000|2022-05-11 03:50:40|2369.59|2361.89|2369.25|2361.55|2369.81|2362.11|2368.61|2360.91|33
1652241050000|2022-05-11 03:50:50|2369.08|2361.38|2369.43|2361.73|2369.81|2362.11|2368.6|2360.9|17
1652241060000|2022-05-11 03:51:00|2369.3|2361.6|2369.65|2361.95|2369.65|2361.95|2369.27|2361.57|26
1652241070000|2022-05-11 03:51:10|2369.66|2361.96|2370.34|2362.64|2370.34|2362.64|2369.48|2361.78|29
1652241080000|2022-05-11 03:51:20|2370.37|2362.67|2370.07|2362.37|2370.94|2363.24|2370.07|2362.37|33
1652241090000|2022-05-11 03:51:30|2369.92|2362.22|2368.12|2360.42|2370.06|2362.36|2368.12|2360.42|33
1652241100000|2022-05-11 03:51:40|2368.11|2360.41|2368.64|2360.94|2368.64|2360.94|2368.08|2360.38|17
1652241110000|2022-05-11 03:51:50|2368.24|2360.54|2368.05|2360.35|2368.42|2360.72|2367.61|2359.91|33
1652241120000|2022-05-11 03:52:00|2368|2360.3|2368.2|2360.5|2368.34|2360.64|2367.37|2359.67|24
1652241130000|2022-05-11 03:52:10|2368.17|2360.47|2366.84|2359.14|2368.17|2360.47|2366.41|2358.71|32
1652241140000|2022-05-11 03:52:20|2367.12|2359.42|2366.58|2358.88|2367.37|2359.67|2365.82|2358.12|35
1652241150000|2022-05-11 03:52:30|2366.96|2359.26|2368.21|2360.51|2368.21|2360.51|2366.51|2358.81|35
1652241160000|2022-05-11 03:52:40|2367.94|2360.24|2366.94|2359.24|2367.94|2360.24|2366.67|2358.97|33
1652241170000|2022-05-11 03:52:50|2366.91|2359.21|2367.23|2359.53|2367.43|2359.73|2366.82|2359.12|36
1652241180000|2022-05-11 03:53:00|2367.24|2359.54|2368.31|2360.61|2368.48|2360.78|2366.91|2359.21|35
1652241190000|2022-05-11 03:53:10|2368.38|2360.68|2366.18|2358.48|2369.13|2361.43|2366.18|2358.48|37
1652241200000|2022-05-11 03:53:20|2366.87|2359.17|2365.88|2358.18|2367.38|2359.68|2365.61|2357.91|32
1652241210000|2022-05-11 03:53:30|2365.84|2358.14|2365.36|2357.66|2365.84|2358.14|2364.59|2356.89|27
1652241220000|2022-05-11 03:53:40|2365.38|2357.68|2364.42|2356.72|2365.71|2358.01|2364.42|2356.72|31
1652241230000|2022-05-11 03:53:50|2364.54|2356.84|2364.1|2356.4|2364.81|2357.11|2364.1|2356.4|34
1652241240000|2022-05-11 03:54:00|2364.12|2356.42|2362.85|2355.15|2364.12|2356.42|2362.85|2355.15|34
1652241250000|2022-05-11 03:54:10|2363.07|2355.37|2362.78|2355.08|2363.2|2355.5|2361.79|2354.09|33
1652241260000|2022-05-11 03:54:20|2362.75|2355.05|2361.02|2353.32|2362.78|2355.08|2360.42|2352.72|31
1652241270000|2022-05-11 03:54:30|2361.03|2353.33|2362.59|2354.89|2363.15|2355.45|2361.03|2353.33|35
1652241280000|2022-05-11 03:54:40|2362.5|2354.8|2362.36|2354.66|2362.99|2355.29|2362.18|2354.48|32
1652241290000|2022-05-11 03:54:50|2362.39|2354.69|2362.76|2355.06|2363.24|2355.54|2362.28|2354.58|37
1652241300000|2022-05-11 03:55:00|2362.83|2355.13|2362.96|2355.26|2363.27|2355.57|2361.46|2353.76|32
1652241310000|2022-05-11 03:55:10|2362.58|2354.88|2361.77|2354.07|2363.07|2355.37|2361.35|2353.65|32
1652241320000|2022-05-11 03:55:20|2361.35|2353.65|2361.65|2353.95|2362.13|2354.43|2361.3|2353.6|26
1652241330000|2022-05-11 03:55:30|2361.64|2353.94|2361.61|2353.91|2361.77|2354.07|2361.38|2353.68|31
1652241340000|2022-05-11 03:55:40|2361.47|2353.77|2361.9|2354.2|2361.9|2354.2|2361.38|2353.68|28
1652241350000|2022-05-11 03:55:50|2361.91|2354.21|2362.46|2354.76|2363.26|2355.56|2361.91|2354.21|32
1652241360000|2022-05-11 03:56:00|2362.43|2354.73|2363.67|2355.97|2363.67|2355.97|2362.43|2354.73|34
1652241370000|2022-05-11 03:56:10|2363.68|2355.98|2363.2|2355.5|2363.88|2356.18|2362.62|2354.92|26
1652241380000|2022-05-11 03:56:20|2363.29|2355.59|2364.25|2356.55|2364.56|2356.86|2363.29|2355.59|32
1652241390000|2022-05-11 03:56:30|2364.22|2356.52|2364.3|2356.6|2364.67|2356.97|2363.8|2356.1|33
1652241400000|2022-05-11 03:56:40|2363.95|2356.25|2363.95|2356.25|2364.86|2357.16|2363.67|2355.97|33
1652241410000|2022-05-11 03:56:50|2364.38|2356.68|2364.46|2356.76|2364.53|2356.83|2363.16|2355.46|31
1652241420000|2022-05-11 03:57:00|2364.47|2356.77|2363.94|2356.24|2364.67|2356.97|2363.94|2356.24|29
1652241430000|2022-05-11 03:57:10|2364.04|2356.34|2365.8|2358.1|2365.8|2358.1|2364.03|2356.33|28
1652241440000|2022-05-11 03:57:20|2365.83|2358.13|2366.75|2359.05|2366.87|2359.17|2365.47|2357.77|31
1652241450000|2022-05-11 03:57:30|2366.62|2358.92|2365.93|2358.23|2366.62|2358.92|2365.92|2358.22|32
1652241460000|2022-05-11 03:57:40|2365.92|2358.22|2365.91|2358.21|2365.92|2358.22|2365.5|2357.8|32
1652241470000|2022-05-11 03:57:50|2365.93|2358.23|2365.89|2358.19|2366.16|2358.46|2365.24|2357.54|33
1652241480000|2022-05-11 03:58:00|2365.9|2358.2|2365.6|2357.9|2366.01|2358.31|2365.35|2357.65|33
1652241490000|2022-05-11 03:58:10|2365.62|2357.92|2366.2|2358.5|2366.42|2358.72|2365.07|2357.37|30
1652241500000|2022-05-11 03:58:20|2366.17|2358.47|2365.99|2358.29|2367.22|2359.52|2365.99|2358.29|33
1652241510000|2022-05-11 03:58:30|2365.97|2358.27|2365.62|2357.92|2366.55|2358.85|2365.62|2357.92|34
1652241520000|2022-05-11 03:58:40|2365.78|2358.08|2366.02|2358.32|2366.15|2358.45|2365.64|2357.94|25
1652241530000|2022-05-11 03:58:50|2366|2358.3|2364.64|2356.94|2366.02|2358.32|2364.45|2356.75|31
1652241540000|2022-05-11 03:59:00|2364.76|2357.06|2364.74|2357.04|2365.15|2357.45|2364.44|2356.74|24
1652241550000|2022-05-11 03:59:10|2364.8|2357.1|2364.66|2356.96|2364.85|2357.15|2364.54|2356.84|14
1652241560000|2022-05-11 03:59:20|2364.8|2357.1|2364.65|2356.95|2364.9|2357.2|2364.55|2356.85|24
1652241570000|2022-05-11 03:59:30|2364.6|2356.9|2364.57|2356.87|2364.71|2357.01|2364.54|2356.84|11
1652241580000|2022-05-11 03:59:40|2364.18|2356.48|2364.9|2357.2|2364.91|2357.21|2364.02|2356.32|18
1652241590000|2022-05-11 03:59:50|2364.89|2357.19|2364.75|2357.05|2364.89|2357.19|2364.7|2357|15
1652241600000|2022-05-11 04:00:00|2364.67|2356.97|2364.32|2356.62|2365.04|2357.34|2363.65|2355.95|29
1652241610000|2022-05-11 04:00:10|2364.77|2357.07|2362.44|2354.74|2364.77|2357.07|2362.1|2354.4|34
1652241620000|2022-05-11 04:00:20|2362.42|2354.72|2364.6|2356.9|2364.95|2357.25|2362.12|2354.42|36
1652241630000|2022-05-11 04:00:30|2364.64|2356.94|2365.56|2357.86|2366.25|2358.55|2364.57|2356.87|39
1652241640000|2022-05-11 04:00:40|2365.48|2357.78|2365.29|2357.59|2366|2358.3|2365.13|2357.43|31
1652241650000|2022-05-11 04:00:50|2365.13|2357.43|2364.92|2357.22|2365.43|2357.73|2364.67|2356.97|31
1652241660000|2022-05-11 04:01:00|2364.77|2357.07|2365.17|2357.47|2365.87|2358.17|2364.77|2357.07|33
1652241670000|2022-05-11 04:01:10|2365.1|2357.4|2366.09|2358.39|2366.91|2359.21|2365.1|2357.4|37
1652241680000|2022-05-11 04:01:20|2365.81|2358.11|2364.93|2357.23|2366.19|2358.49|2364.93|2357.23|31
1652241690000|2022-05-11 04:01:30|2365.13|2357.43|2364.73|2357.03|2365.13|2357.43|2364.36|2356.66|34
1652241700000|2022-05-11 04:01:40|2364.61|2356.91|2363.99|2356.29|2364.93|2357.23|2363.98|2356.28|28
1652241710000|2022-05-11 04:01:50|2364|2356.3|2363.81|2356.11|2364.23|2356.53|2362.86|2355.16|34
1652241720000|2022-05-11 04:02:00|2363.78|2356.08|2364.76|2357.06|2364.79|2357.09|2363.67|2355.97|26
1652241730000|2022-05-11 04:02:10|2364.82|2357.12|2364.9|2357.2|2364.97|2357.27|2364.52|2356.82|26
1652241740000|2022-05-11 04:02:20|2364.82|2357.12|2363.68|2355.98|2365.07|2357.37|2363.68|2355.98|30
1652241750000|2022-05-11 04:02:30|2363.66|2355.96|2364.83|2357.13|2364.94|2357.24|2363.63|2355.93|31
1652241760000|2022-05-11 04:02:40|2364.79|2357.09|2364.63|2356.93|2364.97|2357.27|2364.6|2356.9|21
1652241770000|2022-05-11 04:02:50|2364.6|2356.9|2364.81|2357.11|2365.25|2357.55|2364.56|2356.86|31
1652241780000|2022-05-11 04:03:00|2364.69|2356.99|2365.08|2357.38|2365.16|2357.46|2364.63|2356.93|33
1652241790000|2022-05-11 04:03:10|2365.03|2357.33|2363.67|2355.97|2365.04|2357.34|2363.22|2355.52|35
1652241800000|2022-05-11 04:03:20|2363.64|2355.94|2362.86|2355.16|2363.67|2355.97|2362.71|2355.01|32
1652241810000|2022-05-11 04:03:30|2362.93|2355.23|2362.85|2355.15|2362.93|2355.23|2362.08|2354.38|37
1652241820000|2022-05-11 04:03:40|2362.89|2355.19|2363.42|2355.72|2363.78|2356.08|2362.79|2355.09|22
1652241830000|2022-05-11 04:03:50|2363.48|2355.78|2364.47|2356.77|2364.51|2356.81|2363.48|2355.78|34
1652241840000|2022-05-11 04:04:00|2364.48|2356.78|2364.62|2356.92|2364.68|2356.98|2363.77|2356.07|36
1652241850000|2022-05-11 04:04:10|2364.58|2356.88|2364.47|2356.77|2365.1|2357.4|2364.41|2356.71|29
1652241860000|2022-05-11 04:04:20|2364.5|2356.8|2365.46|2357.76|2365.48|2357.78|2364.29|2356.59|32
1652241870000|2022-05-11 04:04:30|2365.47|2357.77|2366.92|2359.22|2366.92|2359.22|2365.47|2357.77|30
1652241880000|2022-05-11 04:04:40|2366.78|2359.08|2367.08|2359.38|2367.15|2359.45|2365.52|2357.82|33
1652241890000|2022-05-11 04:04:50|2367.07|2359.37|2367.14|2359.44|2367.19|2359.49|2366.55|2358.85|30
1652241900000|2022-05-11 04:05:00|2367.15|2359.45|2368|2360.3|2368.53|2360.83|2367.15|2359.45|27
1652241910000|2022-05-11 04:05:10|2367.93|2360.23|2367.88|2360.18|2368.21|2360.51|2367.17|2359.47|36
1652241920000|2022-05-11 04:05:20|2367.91|2360.21|2368.93|2361.23|2368.93|2361.23|2367.59|2359.89|33
1652241930000|2022-05-11 04:05:30|2368.88|2361.18|2369.63|2361.93|2369.63|2361.93|2368.01|2360.31|33
1652241940000|2022-05-11 04:05:40|2369.7|2362|2369.54|2361.84|2369.7|2362|2369.33|2361.63|27
1652241950000|2022-05-11 04:05:50|2369.55|2361.85|2370.1|2362.4|2370.18|2362.48|2369.51|2361.81|33
1652241960000|2022-05-11 04:06:00|2370.13|2362.43|2371.07|2363.37|2371.07|2363.37|2370.01|2362.31|32
1652241970000|2022-05-11 04:06:10|2371.02|2363.32|2370.81|2363.11|2371.17|2363.47|2370.7|2363|29
1652241980000|2022-05-11 04:06:20|2370.76|2363.06|2370.44|2362.74|2371.08|2363.38|2370.16|2362.46|33
1652241990000|2022-05-11 04:06:30|2370.5|2362.8|2369.18|2361.48|2370.64|2362.94|2369.17|2361.47|34
1652242000000|2022-05-11 04:06:40|2370.14|2362.44|2370.14|2362.44|2370.14|2362.44|2369.17|2361.47|27
1652242010000|2022-05-11 04:06:50|2369.98|2362.28|2369.55|2361.85|2370.14|2362.44|2369.21|2361.51|23
1652242020000|2022-05-11 04:07:00|2369.57|2361.87|2369.63|2361.93|2369.81|2362.11|2369.46|2361.76|24
1652242030000|2022-05-11 04:07:10|2369.61|2361.91|2368.13|2360.43|2370.14|2362.44|2368.13|2360.43|15
1652242040000|2022-05-11 04:07:20|2368.19|2360.49|2370.55|2362.85|2370.57|2362.87|2368.19|2360.49|31
1652242050000|2022-05-11 04:07:30|2370.62|2362.92|2370.52|2362.82|2371.66|2363.96|2370.46|2362.76|30
1652242060000|2022-05-11 04:07:40|2370.55|2362.85|2370.8|2363.1|2370.85|2363.15|2370.54|2362.84|30
1652242070000|2022-05-11 04:07:50|2370.87|2363.17|2372.24|2364.54|2372.24|2364.54|2370.87|2363.17|31
1652242080000|2022-05-11 04:08:00|2372.02|2364.32|2373.2|2365.5|2373.41|2365.71|2371.87|2364.17|35
1652242090000|2022-05-11 04:08:10|2373.19|2365.49|2374.07|2366.37|2374.07|2366.37|2373.17|2365.47|34
1652242100000|2022-05-11 04:08:20|2373.49|2365.79|2373.2|2365.5|2373.71|2366.01|2373.01|2365.31|37
1652242110000|2022-05-11 04:08:30|2373.23|2365.53|2373.42|2365.72|2373.52|2365.82|2372.95|2365.25|34
1652242120000|2022-05-11 04:08:40|2373.5|2365.8|2374.38|2366.68|2374.53|2366.83|2373.5|2365.8|34
1652242130000|2022-05-11 04:08:50|2374.36|2366.66|2372.69|2364.99|2374.54|2366.84|2372.69|2364.99|36
1652242140000|2022-05-11 04:09:00|2372.88|2365.18|2372.28|2364.58|2372.88|2365.18|2372.28|2364.58|27
1652242150000|2022-05-11 04:09:10|2372.18|2364.48|2373.34|2365.64|2373.34|2365.64|2371.85|2364.15|26
1652242160000|2022-05-11 04:09:20|2373.41|2365.71|2373.45|2365.75|2373.52|2365.82|2373.41|2365.71|13
1652242170000|2022-05-11 04:09:30|2373.44|2365.74|2373.47|2365.77|2373.56|2365.86|2373.44|2365.74|21
1652242180000|2022-05-11 04:09:40|2373.42|2365.72|2373.53|2365.83|2373.53|2365.83|2372.91|2365.21|23
1652242190000|2022-05-11 04:09:50|2373.55|2365.85|2373.38|2365.68|2373.57|2365.87|2373.24|2365.54|22
1652242200000|2022-05-11 04:10:00|2373.43|2365.73|2373.92|2366.22|2373.96|2366.26|2373.39|2365.69|29
1652242210000|2022-05-11 04:10:10|2373.89|2366.19|2373.79|2366.09|2373.94|2366.24|2373.09|2365.39|28
1652242220000|2022-05-11 04:10:20|2373.85|2366.15|2373.04|2365.34|2373.96|2366.26|2372.91|2365.21|34
1652242230000|2022-05-11 04:10:30|2373.09|2365.39|2372.7|2365|2373.35|2365.65|2372.22|2364.52|33
1652242240000|2022-05-11 04:10:40|2372.88|2365.18|2369.04|2361.34|2373.35|2365.65|2368.95|2361.25|38
1652242250000|2022-05-11 04:10:50|2369.05|2361.35|2369.36|2361.66|2370.08|2362.38|2368.9|2361.2|38
1652242260000|2022-05-11 04:11:00|2369.17|2361.47|2368.63|2360.93|2369.6|2361.9|2368.54|2360.84|35
1652242270000|2022-05-11 04:11:10|2368.66|2360.96|2368.57|2360.87|2368.83|2361.13|2368.36|2360.66|30
1652242280000|2022-05-11 04:11:20|2368.54|2360.84|2369.13|2361.43|2369.13|2361.43|2368.37|2360.67|35
1652242290000|2022-05-11 04:11:30|2369.08|2361.38|2368.37|2360.67|2369.66|2361.96|2368.32|2360.62|37
1652242300000|2022-05-11 04:11:40|2368.43|2360.73|2367.83|2360.13|2368.44|2360.74|2367.73|2360.03|27
1652242310000|2022-05-11 04:11:50|2367.86|2360.16|2368.02|2360.32|2368.02|2360.32|2367.62|2359.92|20
1652242320000|2022-05-11 04:12:00|2367.88|2360.18|2368.47|2360.77|2368.73|2361.03|2367.88|2360.18|31
1652242330000|2022-05-11 04:12:10|2368.15|2360.45|2368.78|2361.08|2368.91|2361.21|2368.15|2360.45|34
1652242340000|2022-05-11 04:12:20|2368.84|2361.14|2367.98|2360.28|2368.87|2361.17|2367.8|2360.1|24
1652242350000|2022-05-11 04:12:30|2367.81|2360.11|2367.99|2360.29|2368.15|2360.45|2367.8|2360.1|25
1652242360000|2022-05-11 04:12:40|2367.98|2360.28|2365.7|2358|2367.98|2360.28|2365.7|2358|27
1652242370000|2022-05-11 04:12:50|2365.69|2357.99|2365.86|2358.16|2366.06|2358.36|2365.43|2357.73|21
1652242380000|2022-05-11 04:13:00|2365.83|2358.13|2365.22|2357.52|2365.83|2358.13|2365.03|2357.33|28
1652242390000|2022-05-11 04:13:10|2365.23|2357.53|2365.43|2357.73|2365.97|2358.27|2365.14|2357.44|23
1652242400000|2022-05-11 04:13:20|2365.35|2357.65|2363.79|2356.09|2365.35|2357.65|2363.26|2355.56|31
1652242410000|2022-05-11 04:13:30|2364|2356.3|2363.24|2355.54|2364.42|2356.72|2363.24|2355.54|36
1652242420000|2022-05-11 04:13:40|2363.21|2355.51|2362.12|2354.42|2363.23|2355.53|2361.73|2354.03|35
1652242430000|2022-05-11 04:13:50|2362.02|2354.32|2362.93|2355.23|2363.09|2355.39|2362.02|2354.32|32
1652242440000|2022-05-11 04:14:00|2363.01|2355.31|2362.64|2354.94|2363.02|2355.32|2362.23|2354.53|29
1652242450000|2022-05-11 04:14:10|2362.66|2354.96|2364.7|2357|2364.71|2357.01|2362.66|2354.96|34
1652242460000|2022-05-11 04:14:20|2364.49|2356.79|2363.38|2355.68|2364.49|2356.79|2363.32|2355.62|36
1652242470000|2022-05-11 04:14:30|2363.31|2355.61|2363.73|2356.03|2363.78|2356.08|2362.96|2355.26|33
1652242480000|2022-05-11 04:14:40|2363.74|2356.04|2363.33|2355.63|2364.1|2356.4|2363.32|2355.62|27
1652242490000|2022-05-11 04:14:50|2363.37|2355.67|2364.17|2356.47|2364.58|2356.88|2363.37|2355.67|25
1652242500000|2022-05-11 04:15:00|2364.16|2356.46|2364.11|2356.41|2364.8|2357.1|2364.09|2356.39|32
1652242510000|2022-05-11 04:15:10|2364.45|2356.75|2364.03|2356.33|2364.45|2356.75|2363.74|2356.04|32
1652242520000|2022-05-11 04:15:20|2364.52|2356.82|2365.9|2358.2|2365.91|2358.21|2364.31|2356.61|34
1652242530000|2022-05-11 04:15:30|2365.95|2358.25|2366.83|2359.13|2367.26|2359.56|2365.95|2358.25|38
1652242540000|2022-05-11 04:15:40|2366.85|2359.15|2367.91|2360.21|2367.94|2360.24|2366.85|2359.15|34
1652242550000|2022-05-11 04:15:50|2367.81|2360.11|2368.33|2360.63|2368.62|2360.92|2367.78|2360.08|35
1652242560000|2022-05-11 04:16:00|2368.49|2360.79|2371.84|2364.14|2371.84|2364.14|2368.49|2360.79|35
1652242570000|2022-05-11 04:16:10|2371.76|2364.06|2369.14|2361.44|2372.06|2364.36|2369.14|2361.44|37
1652242580000|2022-05-11 04:16:20|2369.13|2361.43|2366.39|2358.69|2369.13|2361.43|2366.37|2358.67|31
1652242590000|2022-05-11 04:16:30|2366.34|2358.64|2366.81|2359.11|2366.82|2359.12|2366.28|2358.58|30
1652242600000|2022-05-11 04:16:40|2366.65|2358.95|2366.19|2358.49|2366.88|2359.18|2365.9|2358.2|22
1652242610000|2022-05-11 04:16:50|2366.18|2358.48|2367.24|2359.54|2368.38|2360.68|2366.18|2358.48|29
1652242620000|2022-05-11 04:17:00|2366.8|2359.1|2367.71|2360.01|2368.06|2360.36|2366.8|2359.1|26
1652242630000|2022-05-11 04:17:10|2367.7|2360|2365.97|2358.27|2367.7|2360|2365.97|2358.27|24
1652242640000|2022-05-11 04:17:20|2365.81|2358.11|2366.73|2359.03|2366.91|2359.21|2365.75|2358.05|30
1652242650000|2022-05-11 04:17:30|2366.71|2359.01|2366.89|2359.19|2367.43|2359.73|2366.46|2358.76|37
1652242660000|2022-05-11 04:17:40|2366.66|2358.96|2365.31|2357.61|2366.98|2359.28|2365.23|2357.53|31
1652242670000|2022-05-11 04:17:50|2365.46|2357.76|2365.03|2357.33|2366.12|2358.42|2364.27|2356.57|35
1652242680000|2022-05-11 04:18:00|2364.6|2356.9|2363.01|2355.31|2365.48|2357.78|2362.72|2355.02|34
1652242690000|2022-05-11 04:18:10|2362.94|2355.24|2362.19|2354.49|2363.44|2355.74|2361.94|2354.24|33
1652242700000|2022-05-11 04:18:20|2362.16|2354.46|2362.89|2355.19|2362.96|2355.26|2362.12|2354.42|22
1652242710000|2022-05-11 04:18:30|2362.93|2355.23|2361.44|2353.74|2363.27|2355.57|2361.44|2353.74|26
1652242720000|2022-05-11 04:18:40|2361.35|2353.65|2360.14|2352.44|2361.51|2353.81|2359.63|2351.93|27
1652242730000|2022-05-11 04:18:50|2359.96|2352.26|2358.42|2350.72|2360.22|2352.52|2358.42|2350.72|28
1652242740000|2022-05-11 04:19:00|2359.16|2351.46|2359.43|2351.73|2360.32|2352.62|2357.92|2350.22|34
1652242750000|2022-05-11 04:19:10|2359.28|2351.58|2356.38|2348.68|2360.06|2352.36|2356.05|2348.35|35
1652242760000|2022-05-11 04:19:20|2356.34|2348.64|2357.88|2350.18|2357.93|2350.23|2356.34|2348.64|34
1652242770000|2022-05-11 04:19:30|2358.1|2350.4|2359.44|2351.74|2359.44|2351.74|2357.58|2349.88|34
1652242780000|2022-05-11 04:19:40|2359.56|2351.86|2359.64|2351.94|2359.92|2352.22|2358.88|2351.18|31
1652242790000|2022-05-11 04:19:50|2359.7|2352|2359.77|2352.07|2359.92|2352.22|2359.38|2351.68|37
1652242800000|2022-05-11 04:20:00|2359.68|2351.98|2361.16|2353.46|2361.16|2353.46|2359.57|2351.87|35
1652242810000|2022-05-11 04:20:10|2361.2|2353.5|2362.38|2354.68|2362.5|2354.8|2360.94|2353.24|39
1652242820000|2022-05-11 04:20:20|2362.36|2354.66|2361.72|2354.02|2362.43|2354.73|2361.5|2353.8|28
1652242830000|2022-05-11 04:20:30|2362.03|2354.33|2362.58|2354.88|2362.58|2354.88|2361.82|2354.12|24
1652242840000|2022-05-11 04:20:40|2362.35|2354.65|2361.9|2354.2|2362.56|2354.86|2361.84|2354.14|30
1652242850000|2022-05-11 04:20:50|2362.33|2354.63|2361.56|2353.86|2362.33|2354.63|2360.86|2353.16|23
1652242860000|2022-05-11 04:21:00|2361.34|2353.64|2361.25|2353.55|2361.56|2353.86|2360.8|2353.1|19
1652242870000|2022-05-11 04:21:10|2361.23|2353.53|2360.78|2353.08|2361.36|2353.66|2360.78|2353.08|25
1652242880000|2022-05-11 04:21:20|2360.96|2353.26|2360.68|2352.98|2361.19|2353.49|2360.58|2352.88|23
1652242890000|2022-05-11 04:21:30|2360.8|2353.1|2359.17|2351.47|2360.8|2353.1|2358.66|2350.96|31
1652242900000|2022-05-11 04:21:40|2359.27|2351.57|2358.22|2350.52|2359.32|2351.62|2358.22|2350.52|24
1652242910000|2022-05-11 04:21:50|2358.26|2350.56|2357.19|2349.49|2358.26|2350.56|2357|2349.3|33
1652242920000|2022-05-11 04:22:00|2357.16|2349.46|2356.36|2348.66|2357.29|2349.59|2356.3|2348.6|38
1652242930000|2022-05-11 04:22:10|2357.03|2349.33|2357.52|2349.82|2358.47|2350.77|2357|2349.3|30
1652242940000|2022-05-11 04:22:20|2357.61|2349.91|2358.07|2350.37|2358.58|2350.88|2357.59|2349.89|29
1652242950000|2022-05-11 04:22:30|2358.09|2350.39|2360.78|2353.08|2360.78|2353.08|2358.03|2350.33|36
1652242960000|2022-05-11 04:22:40|2360.65|2352.95|2360.78|2353.08|2361.68|2353.98|2359.7|2352|35
1652242970000|2022-05-11 04:22:50|2360.53|2352.83|2362.5|2354.8|2362.59|2354.89|2360.53|2352.83|27
1652242980000|2022-05-11 04:23:00|2362.57|2354.87|2363.37|2355.67|2363.73|2356.03|2361.92|2354.22|36
1652242990000|2022-05-11 04:23:10|2363.04|2355.34|2363.46|2355.76|2363.99|2356.29|2363.04|2355.34|30
1652243000000|2022-05-11 04:23:20|2363.25|2355.55|2364.64|2356.94|2364.77|2357.07|2362.93|2355.23|32
1652243010000|2022-05-11 04:23:30|2364.92|2357.22|2363.03|2355.33|2364.92|2357.22|2363.03|2355.33|39
1652243020000|2022-05-11 04:23:40|2363.04|2355.34|2362.6|2354.9|2363.06|2355.36|2362.55|2354.85|27
1652243030000|2022-05-11 04:23:50|2363.18|2355.48|2361.88|2354.18|2363.43|2355.73|2361.82|2354.12|30
1652243040000|2022-05-11 04:24:00|2361.85|2354.15|2360.32|2352.62|2362.6|2354.9|2360.03|2352.33|31
1652243050000|2022-05-11 04:24:10|2360.08|2352.38|2359.87|2352.17|2360.33|2352.63|2359.62|2351.92|35
1652243060000|2022-05-11 04:24:20|2359.99|2352.29|2359.43|2351.73|2360.13|2352.43|2359.43|2351.73|30
1652243070000|2022-05-11 04:24:30|2359.39|2351.69|2359.15|2351.45|2360.79|2353.09|2358.61|2350.91|37
1652243080000|2022-05-11 04:24:40|2359.13|2351.43|2358.62|2350.92|2359.49|2351.79|2358.35|2350.65|36
1652243090000|2022-05-11 04:24:50|2358.61|2350.91|2360.13|2352.43|2360.25|2352.55|2358.61|2350.91|33
1652243100000|2022-05-11 04:25:00|2360.25|2352.55|2359.29|2351.59|2360.84|2353.14|2359.29|2351.59|38
1652243110000|2022-05-11 04:25:10|2359.47|2351.77|2360.84|2353.14|2360.84|2353.14|2359.35|2351.65|37
1652243120000|2022-05-11 04:25:20|2360.88|2353.18|2362.89|2355.19|2362.89|2355.19|2360.88|2353.18|34
1652243130000|2022-05-11 04:25:30|2362.95|2355.25|2363.75|2356.05|2363.75|2356.05|2362.51|2354.81|36
1652243140000|2022-05-11 04:25:40|2364.38|2356.68|2365.51|2357.81|2365.64|2357.94|2364.38|2356.68|34
1652243150000|2022-05-11 04:25:50|2365.63|2357.93|2365.71|2358.01|2365.78|2358.08|2365.03|2357.33|35
1652243160000|2022-05-11 04:26:00|2365.77|2358.07|2369.06|2361.36|2369.73|2362.03|2365.77|2358.07|40
1652243170000|2022-05-11 04:26:10|2369|2361.3|2369.03|2361.33|2369.18|2361.48|2368.08|2360.38|39
1652243180000|2022-05-11 04:26:20|2369.2|2361.5|2371.6|2363.9|2371.97|2364.27|2369.2|2361.5|38
1652243190000|2022-05-11 04:26:30|2371.59|2363.89|2370.63|2362.93|2371.59|2363.89|2369.97|2362.27|34
1652243200000|2022-05-11 04:26:40|2370.57|2362.87|2370.34|2362.64|2371.05|2363.35|2370.34|2362.64|34
1652243210000|2022-05-11 04:26:50|2370.01|2362.31|2370.13|2362.43|2370.65|2362.95|2369.95|2362.25|25
1652243220000|2022-05-11 04:27:00|2370.14|2362.44|2370.08|2362.38|2370.42|2362.72|2369.19|2361.49|29
1652243230000|2022-05-11 04:27:10|2369.95|2362.25|2371.79|2364.09|2371.79|2364.09|2369.72|2362.02|27
1652243240000|2022-05-11 04:27:20|2371.86|2364.16|2371.74|2364.04|2372.04|2364.34|2371.34|2363.64|36
1652243250000|2022-05-11 04:27:30|2371.59|2363.89|2370.81|2363.11|2371.59|2363.89|2370.8|2363.1|25
1652243260000|2022-05-11 04:27:40|2370.8|2363.1|2370.84|2363.14|2371.19|2363.49|2370.8|2363.1|28
1652243270000|2022-05-11 04:27:50|2370.93|2363.23|2371.88|2364.18|2372.6|2364.9|2370.93|2363.23|36
1652243280000|2022-05-11 04:28:00|2371.75|2364.05|2371.91|2364.21|2372.27|2364.57|2371.29|2363.59|37
1652243290000|2022-05-11 04:28:10|2372.03|2364.33|2370.36|2362.66|2372.03|2364.33|2370.19|2362.49|30
1652243300000|2022-05-11 04:28:20|2370.43|2362.73|2371.91|2364.21|2372.72|2365.02|2370.31|2362.61|38
1652243310000|2022-05-11 04:28:30|2371.41|2363.71|2372.19|2364.49|2372.64|2364.94|2371.41|2363.71|30
1652243320000|2022-05-11 04:28:40|2372.13|2364.43|2373.35|2365.65|2373.78|2366.08|2372.06|2364.36|36
1652243330000|2022-05-11 04:28:50|2373.28|2365.58|2374.08|2366.38|2374.7|2367|2373.24|2365.54|35
1652243340000|2022-05-11 04:29:00|2374.07|2366.37|2373.57|2365.87|2374.66|2366.96|2373.1|2365.4|35
1652243350000|2022-05-11 04:29:10|2373.61|2365.91|2374.5|2366.8|2374.62|2366.92|2373.53|2365.83|32
1652243360000|2022-05-11 04:29:20|2374.52|2366.82|2374|2366.3|2374.54|2366.84|2374|2366.3|35
1652243370000|2022-05-11 04:29:30|2373.94|2366.24|2373.73|2366.03|2373.94|2366.24|2373.51|2365.81|37
1652243380000|2022-05-11 04:29:40|2373.67|2365.97|2373.16|2365.46|2373.85|2366.15|2373.16|2365.46|33
1652243390000|2022-05-11 04:29:50|2373.33|2365.63|2373.62|2365.92|2373.94|2366.24|2373.19|2365.49|37
1652243400000|2022-05-11 04:30:00|2373.66|2365.96|2374.77|2367.07|2375.24|2367.54|2373.66|2365.96|37
1652243410000|2022-05-11 04:30:10|2374.52|2366.82|2373.44|2365.74|2374.55|2366.85|2373.32|2365.62|38
1652243420000|2022-05-11 04:30:20|2373.49|2365.79|2373.51|2365.81|2373.72|2366.02|2372.52|2364.82|37
1652243430000|2022-05-11 04:30:30|2373.56|2365.86|2373.47|2365.77|2373.96|2366.26|2373.23|2365.53|35
1652243440000|2022-05-11 04:30:40|2373.41|2365.71|2373.4|2365.7|2373.75|2366.05|2372.73|2365.03|33
1652243450000|2022-05-11 04:30:50|2373.36|2365.66|2371.66|2363.96|2373.96|2366.26|2371.37|2363.67|29
1652243460000|2022-05-11 04:31:00|2371.46|2363.76|2372.52|2364.82|2372.62|2364.92|2371.36|2363.66|36
1652243470000|2022-05-11 04:31:10|2372.57|2364.87|2371.73|2364.03|2372.57|2364.87|2371.7|2364|24
1652243480000|2022-05-11 04:31:20|2371.93|2364.23|2372.53|2364.83|2372.68|2364.98|2371.93|2364.23|24
1652243490000|2022-05-11 04:31:30|2372.46|2364.76|2372.65|2364.95|2372.66|2364.96|2372.05|2364.35|26
1652243500000|2022-05-11 04:31:40|2372.66|2364.96|2372.35|2364.65|2372.69|2364.99|2372.16|2364.46|27
1652243510000|2022-05-11 04:31:50|2372.25|2364.55|2371.51|2363.81|2372.25|2364.55|2370.97|2363.27|26
1652243520000|2022-05-11 04:32:00|2371.65|2363.95|2370.95|2363.25|2371.93|2364.23|2370.95|2363.25|33
1652243530000|2022-05-11 04:32:10|2371.47|2363.77|2369.88|2362.18|2371.93|2364.23|2369.88|2362.18|34
1652243540000|2022-05-11 04:32:20|2370.6|2362.9|2370.81|2363.11|2370.96|2363.26|2369.92|2362.22|36
1652243550000|2022-05-11 04:32:30|2370.82|2363.12|2370.36|2362.66|2371.25|2363.55|2370.27|2362.57|34
1652243560000|2022-05-11 04:32:40|2370.39|2362.69|2370.87|2363.17|2371.17|2363.47|2370.16|2362.46|34
1652243570000|2022-05-11 04:32:50|2370.82|2363.12|2370.86|2363.16|2370.98|2363.28|2370.43|2362.73|33
1652243580000|2022-05-11 04:33:00|2370.46|2362.76|2370.99|2363.29|2370.99|2363.29|2370.36|2362.66|17
1652243590000|2022-05-11 04:33:10|2370.94|2363.24|2371.04|2363.34|2371.04|2363.34|2370.26|2362.56|28
1652243600000|2022-05-11 04:33:20|2371.08|2363.38|2370.66|2362.96|2371.98|2364.28|2370.56|2362.86|35
1652243610000|2022-05-11 04:33:30|2370.51|2362.81|2370|2362.3|2370.68|2362.98|2369.32|2361.62|25
1652243620000|2022-05-11 04:33:40|2370.02|2362.32|2369.7|2362|2370.09|2362.39|2369.37|2361.67|26
1652243630000|2022-05-11 04:33:50|2369.63|2361.93|2369.57|2361.87|2369.68|2361.98|2369.54|2361.84|20
1652243640000|2022-05-11 04:34:00|2369.55|2361.85|2370.69|2362.99|2371.05|2363.35|2369.53|2361.83|31
1652243650000|2022-05-11 04:34:10|2370.68|2362.98|2372.14|2364.44|2372.35|2364.65|2370.68|2362.98|32
1652243660000|2022-05-11 04:34:20|2372.32|2364.62|2371.66|2363.96|2372.32|2364.62|2371.41|2363.71|23
1652243670000|2022-05-11 04:34:30|2371.65|2363.95|2370.94|2363.24|2372.03|2364.33|2370.94|2363.24|36
1652243680000|2022-05-11 04:34:40|2370.84|2363.14|2370.37|2362.67|2370.94|2363.24|2370.32|2362.62|31
1652243690000|2022-05-11 04:34:50|2370.38|2362.68|2369.9|2362.2|2370.54|2362.84|2369.37|2361.67|27
1652243700000|2022-05-11 04:35:00|2370.01|2362.31|2369.46|2361.76|2370.07|2362.37|2369.43|2361.73|31
1652243710000|2022-05-11 04:35:10|2369.48|2361.78|2370.37|2362.67|2370.72|2363.02|2369.46|2361.76|34
1652243720000|2022-05-11 04:35:20|2370.44|2362.74|2370.3|2362.6|2370.7|2363|2369.94|2362.24|35
1652243730000|2022-05-11 04:35:30|2370.33|2362.63|2370.28|2362.58|2370.52|2362.82|2369.97|2362.27|38
1652243740000|2022-05-11 04:35:40|2370.24|2362.54|2370.6|2362.9|2370.6|2362.9|2369.93|2362.23|34
1652243750000|2022-05-11 04:35:50|2370.66|2362.96|2370.36|2362.66|2371.1|2363.4|2370.36|2362.66|31
1652243760000|2022-05-11 04:36:00|2370.32|2362.62|2370.35|2362.65|2370.75|2363.05|2370.31|2362.61|27
1652243770000|2022-05-11 04:36:10|2370.3|2362.6|2372|2364.3|2372.29|2364.59|2370.3|2362.6|32
1652243780000|2022-05-11 04:36:20|2371.63|2363.93|2372.12|2364.42|2372.54|2364.84|2371.63|2363.93|36
1652243790000|2022-05-11 04:36:30|2372.03|2364.33|2371.91|2364.21|2372.03|2364.33|2371.72|2364.02|30
1652243800000|2022-05-11 04:36:40|2371.96|2364.26|2372.22|2364.52|2372.68|2364.98|2371.91|2364.21|31
1652243810000|2022-05-11 04:36:50|2372.2|2364.5|2371.65|2363.95|2372.61|2364.91|2371.32|2363.62|27
1652243820000|2022-05-11 04:37:00|2371.6|2363.9|2371.31|2363.61|2371.6|2363.9|2371.08|2363.38|25
1652243830000|2022-05-11 04:37:10|2371.06|2363.36|2369.64|2361.94|2371.1|2363.4|2369.44|2361.74|25
1652243840000|2022-05-11 04:37:20|2369.61|2361.91|2369.35|2361.65|2369.85|2362.15|2369.3|2361.6|26
1652243850000|2022-05-11 04:37:30|2369.22|2361.52|2369.69|2361.99|2369.8|2362.1|2369.22|2361.52|30
1652243860000|2022-05-11 04:37:40|2369.6|2361.9|2369.75|2362.05|2369.75|2362.05|2368.72|2361.02|33
1652243870000|2022-05-11 04:37:50|2369.72|2362.02|2369.12|2361.42|2369.72|2362.02|2368.78|2361.08|33
1652243880000|2022-05-11 04:38:00|2369.13|2361.43|2368.77|2361.07|2369.31|2361.61|2368.49|2360.79|31
1652243890000|2022-05-11 04:38:10|2368.76|2361.06|2367.44|2359.74|2368.82|2361.12|2367.44|2359.74|37
1652243900000|2022-05-11 04:38:20|2367.34|2359.64|2366.73|2359.03|2367.87|2360.17|2365.98|2358.28|38
1652243910000|2022-05-11 04:38:30|2366.63|2358.93|2366.49|2358.79|2366.66|2358.96|2365.95|2358.25|34
1652243920000|2022-05-11 04:38:40|2366.54|2358.84|2365.83|2358.13|2366.54|2358.84|2365.44|2357.74|34
1652243930000|2022-05-11 04:38:50|2365.84|2358.14|2365.63|2357.93|2365.89|2358.19|2365.45|2357.75|27
1652243940000|2022-05-11 04:39:00|2365.6|2357.9|2364.48|2356.78|2365.6|2357.9|2362.74|2355.04|39
1652243950000|2022-05-11 04:39:10|2364.45|2356.75|2364.6|2356.9|2365.06|2357.36|2364.15|2356.45|35
1652243960000|2022-05-11 04:39:20|2364.81|2357.11|2365.72|2358.02|2365.9|2358.2|2364.75|2357.05|28
1652243970000|2022-05-11 04:39:30|2365.7|2358|2366.23|2358.53|2366.96|2359.26|2365.7|2358|34
1652243980000|2022-05-11 04:39:40|2366.24|2358.54|2366.44|2358.74|2367.57|2359.87|2366.14|2358.44|36
1652243990000|2022-05-11 04:39:50|2366.54|2358.84|2366.26|2358.56|2366.72|2359.02|2365.93|2358.23|34
1652244000000|2022-05-11 04:40:00|2366.36|2358.66|2366.74|2359.04|2367.6|2359.9|2366.36|2358.66|36
1652244010000|2022-05-11 04:40:10|2366.8|2359.1|2366.44|2358.74|2366.84|2359.14|2365.78|2358.08|35
1652244020000|2022-05-11 04:40:20|2366.4|2358.7|2366.71|2359.01|2367.28|2359.58|2366.3|2358.6|34
1652244030000|2022-05-11 04:40:30|2366.69|2358.99|2366.93|2359.23|2367.22|2359.52|2366.36|2358.66|33
1652244040000|2022-05-11 04:40:40|2366.91|2359.21|2366.85|2359.15|2367.09|2359.39|2366.33|2358.63|33
1652244050000|2022-05-11 04:40:50|2367.05|2359.35|2366.54|2358.84|2367.05|2359.35|2366.18|2358.48|32
1652244060000|2022-05-11 04:41:00|2366.55|2358.85|2367.52|2359.82|2367.75|2360.05|2366.22|2358.52|33
1652244070000|2022-05-11 04:41:10|2367.47|2359.77|2367.41|2359.71|2368.46|2360.76|2367.09|2359.39|35
1652244080000|2022-05-11 04:41:20|2367.9|2360.2|2366.62|2358.92|2368.4|2360.7|2366.62|2358.92|34
1652244090000|2022-05-11 04:41:30|2366.75|2359.05|2366.33|2358.63|2366.88|2359.18|2366.1|2358.4|31
1652244100000|2022-05-11 04:41:40|2366.47|2358.77|2365.66|2357.96|2366.88|2359.18|2365.4|2357.7|30
1652244110000|2022-05-11 04:41:50|2365.42|2357.72|2363.82|2356.12|2365.66|2357.96|2363.82|2356.12|35
1652244120000|2022-05-11 04:42:00|2363.84|2356.14|2363.41|2355.71|2364.04|2356.34|2362.48|2354.78|37
1652244130000|2022-05-11 04:42:10|2363.77|2356.07|2364.74|2357.04|2365.15|2357.45|2363.47|2355.77|35
1652244140000|2022-05-11 04:42:20|2365.15|2357.45|2364.11|2356.41|2365.15|2357.45|2363.77|2356.07|38
1652244150000|2022-05-11 04:42:30|2364.18|2356.48|2363.07|2355.37|2364.38|2356.68|2362.94|2355.24|27
1652244160000|2022-05-11 04:42:40|2363.02|2355.32|2361.77|2354.07|2363.08|2355.38|2361.77|2354.07|33
1652244170000|2022-05-11 04:42:50|2361.74|2354.04|2360.87|2353.17|2361.77|2354.07|2360.53|2352.83|25
1652244180000|2022-05-11 04:43:00|2360.85|2353.15|2361.28|2353.58|2361.66|2353.96|2360.85|2353.15|26
1652244190000|2022-05-11 04:43:10|2361.37|2353.67|2360.7|2353|2361.62|2353.92|2360.7|2353|22
1652244200000|2022-05-11 04:43:20|2360.76|2353.06|2360.88|2353.18|2361.1|2353.4|2360.69|2352.99|23
1652244210000|2022-05-11 04:43:30|2361.23|2353.53|2361.36|2353.66|2361.37|2353.67|2360.89|2353.19|30
1652244220000|2022-05-11 04:43:40|2361.45|2353.75|2362.19|2354.49|2362.58|2354.88|2361.43|2353.73|32
1652244230000|2022-05-11 04:43:50|2362.24|2354.54|2361.34|2353.64|2362.63|2354.93|2361.07|2353.37|30
1652244240000|2022-05-11 04:44:00|2361.26|2353.56|2361.82|2354.12|2362.13|2354.43|2361.17|2353.47|35
1652244250000|2022-05-11 04:44:10|2361.91|2354.21|2361.07|2353.37|2361.91|2354.21|2360.88|2353.18|27
1652244260000|2022-05-11 04:44:20|2361.17|2353.47|2358.76|2351.06|2361.17|2353.47|2358.69|2350.99|26
1652244270000|2022-05-11 04:44:30|2358.59|2350.89|2359.04|2351.34|2359.33|2351.63|2357.78|2350.08|30
1652244280000|2022-05-11 04:44:40|2359.14|2351.44|2358.03|2350.33|2359.14|2351.44|2356.91|2349.21|34
1652244290000|2022-05-11 04:44:50|2357.9|2350.2|2356.47|2348.77|2358.44|2350.74|2356.28|2348.58|31
1652244300000|2022-05-11 04:45:00|2356.87|2349.17|2356.07|2348.37|2356.92|2349.22|2355.94|2348.24|35
1652244310000|2022-05-11 04:45:10|2355.86|2348.16|2357.28|2349.58|2357.66|2349.96|2355.53|2347.83|34
1652244320000|2022-05-11 04:45:20|2357.5|2349.8|2357.11|2349.41|2357.5|2349.8|2356.28|2348.58|36
1652244330000|2022-05-11 04:45:30|2357.28|2349.58|2357.29|2349.59|2357.51|2349.81|2357|2349.3|31
1652244340000|2022-05-11 04:45:40|2357.51|2349.81|2357.34|2349.64|2357.67|2349.97|2356.89|2349.19|35
1652244350000|2022-05-11 04:45:50|2357.71|2350.01|2358.71|2351.01|2358.71|2351.01|2357.1|2349.4|35
1652244360000|2022-05-11 04:46:00|2358.76|2351.06|2357.49|2349.79|2359.23|2351.53|2357.48|2349.78|36
1652244370000|2022-05-11 04:46:10|2357.7|2350|2356.92|2349.22|2357.7|2350|2356.47|2348.77|31
1652244380000|2022-05-11 04:46:20|2357.12|2349.42|2355.92|2348.22|2357.13|2349.43|2355.38|2347.68|37
1652244390000|2022-05-11 04:46:30|2356.18|2348.48|2353.89|2346.19|2356.18|2348.48|2353.64|2345.94|37
1652244400000|2022-05-11 04:46:40|2353.9|2346.2|2354.16|2346.46|2354.58|2346.88|2353.9|2346.2|27
1652244410000|2022-05-11 04:46:50|2354.08|2346.38|2353.54|2345.84|2354.08|2346.38|2353.45|2345.75|26
1652244420000|2022-05-11 04:47:00|2353.52|2345.82|2351.49|2343.79|2353.55|2345.85|2350.77|2343.07|35
1652244430000|2022-05-11 04:47:10|2351.63|2343.93|2351.13|2343.43|2352.02|2344.32|2350.9|2343.2|31
1652244440000|2022-05-11 04:47:20|2351.07|2343.37|2350.2|2342.5|2351.5|2343.8|2350.2|2342.5|40
1652244450000|2022-05-11 04:47:30|2350.46|2342.76|2350.53|2342.83|2351.58|2343.88|2350.18|2342.48|35
1652244460000|2022-05-11 04:47:40|2350.62|2342.92|2350.53|2342.83|2351.73|2344.03|2350.33|2342.63|36
1652244470000|2022-05-11 04:47:50|2350.04|2342.34|2348.37|2340.67|2350.17|2342.47|2348.37|2340.67|37
1652244480000|2022-05-11 04:48:00|2348.44|2340.74|2348.63|2340.93|2348.86|2341.16|2347.65|2339.95|35
1652244490000|2022-05-11 04:48:10|2348.15|2340.45|2347.1|2339.4|2348.59|2340.89|2346.85|2339.15|37
1652244500000|2022-05-11 04:48:20|2347.17|2339.47|2347.19|2339.49|2348.07|2340.37|2347.03|2339.33|33
1652244510000|2022-05-11 04:48:30|2347.65|2339.95|2349.22|2341.52|2349.48|2341.78|2347.03|2339.33|32
1652244520000|2022-05-11 04:48:40|2349.48|2341.78|2349.32|2341.62|2349.62|2341.92|2348.74|2341.04|33
1652244530000|2022-05-11 04:48:50|2349.35|2341.65|2349.74|2342.04|2350|2342.3|2348.47|2340.77|32
1652244540000|2022-05-11 04:49:00|2350.37|2342.67|2349.05|2341.35|2350.5|2342.8|2348.94|2341.24|37
1652244550000|2022-05-11 04:49:10|2349.44|2341.74|2349.11|2341.41|2349.74|2342.04|2348.41|2340.71|36
1652244560000|2022-05-11 04:49:20|2349.59|2341.89|2348.76|2341.06|2349.88|2342.18|2348.68|2340.98|32
1652244570000|2022-05-11 04:49:30|2348.73|2341.03|2349.65|2341.95|2349.96|2342.26|2348.69|2340.99|29
1652244580000|2022-05-11 04:49:40|2349.37|2341.67|2349.08|2341.38|2349.66|2341.96|2349.08|2341.38|25
1652244590000|2022-05-11 04:49:50|2348.86|2341.16|2348.81|2341.11|2349.11|2341.41|2348.48|2340.78|28
1652244600000|2022-05-11 04:50:00|2348.82|2341.12|2348.96|2341.26|2348.96|2341.26|2348.59|2340.89|23
1652244610000|2022-05-11 04:50:10|2348.63|2340.93|2350.97|2343.27|2351.4|2343.7|2348.63|2340.93|30
1652244620000|2022-05-11 04:50:20|2350.98|2343.28|2350.99|2343.29|2351.77|2344.07|2350.95|2343.25|30
1652244630000|2022-05-11 04:50:30|2351.69|2343.99|2350.98|2343.28|2351.8|2344.1|2350.58|2342.88|30
1652244640000|2022-05-11 04:50:40|2351.11|2343.41|2350.53|2342.83|2351.11|2343.41|2349.95|2342.25|34
1652244650000|2022-05-11 04:50:50|2350.52|2342.82|2350.88|2343.18|2351.05|2343.35|2350.39|2342.69|35
1652244660000|2022-05-11 04:51:00|2350.93|2343.23|2350.89|2343.19|2351.84|2344.14|2350.89|2343.19|26
1652244670000|2022-05-11 04:51:10|2351.29|2343.59|2351.5|2343.8|2351.5|2343.8|2348.56|2340.86|36
1652244680000|2022-05-11 04:51:20|2352.17|2344.47|2355.75|2348.05|2355.75|2348.05|2350.96|2343.26|39
1652244690000|2022-05-11 04:51:30|2356.5|2348.8|2356.79|2349.09|2357.38|2349.68|2356.12|2348.42|36
1652244700000|2022-05-11 04:51:40|2357.03|2349.33|2357.47|2349.77|2357.87|2350.17|2355.87|2348.17|38
1652244710000|2022-05-11 04:51:50|2357.43|2349.73|2357.11|2349.41|2358.13|2350.43|2357.11|2349.41|36
1652244720000|2022-05-11 04:52:00|2357.03|2349.33|2358.24|2350.54|2358.63|2350.93|2357.03|2349.33|38
1652244730000|2022-05-11 04:52:10|2358.21|2350.51|2358.68|2350.98|2359|2351.3|2357.91|2350.21|36
1652244740000|2022-05-11 04:52:20|2358.6|2350.9|2357.32|2349.62|2358.6|2350.9|2357.32|2349.62|38
1652244750000|2022-05-11 04:52:30|2356.82|2349.12|2355.77|2348.07|2357.11|2349.41|2355.34|2347.64|39
1652244760000|2022-05-11 04:52:40|2355.82|2348.12|2355.98|2348.28|2357.02|2349.32|2354.41|2346.71|35
1652244770000|2022-05-11 04:52:50|2355.59|2347.89|2355.64|2347.94|2356.02|2348.32|2354.86|2347.16|35
1652244780000|2022-05-11 04:53:00|2355.65|2347.95|2355.84|2348.14|2356.44|2348.74|2355.55|2347.85|37
1652244790000|2022-05-11 04:53:10|2355.79|2348.09|2355.12|2347.42|2355.79|2348.09|2355.02|2347.32|36
1652244800000|2022-05-11 04:53:20|2355.29|2347.59|2354.81|2347.11|2355.52|2347.82|2354.62|2346.92|33
1652244810000|2022-05-11 04:53:30|2354.83|2347.13|2357.23|2349.53|2357.38|2349.68|2354.83|2347.13|32
1652244820000|2022-05-11 04:53:40|2357.25|2349.55|2358.66|2350.96|2359.03|2351.33|2357.25|2349.55|30
1652244830000|2022-05-11 04:53:50|2358.74|2351.04|2359.33|2351.63|2359.63|2351.93|2358.72|2351.02|32
1652244840000|2022-05-11 04:54:00|2359.36|2351.66|2361.67|2353.97|2361.67|2353.97|2359.36|2351.66|38
1652244850000|2022-05-11 04:54:10|2361.71|2354.01|2363.76|2356.06|2364.05|2356.35|2361.71|2354.01|38
1652244860000|2022-05-11 04:54:20|2363.7|2356|2363.63|2355.93|2363.98|2356.28|2363.41|2355.71|32
1652244870000|2022-05-11 04:54:30|2363.61|2355.91|2362.4|2354.7|2363.61|2355.91|2362.17|2354.47|35
1652244880000|2022-05-11 04:54:40|2362.51|2354.81|2363.9|2356.2|2364.15|2356.45|2362.45|2354.75|33
1652244890000|2022-05-11 04:54:50|2364.24|2356.54|2362.63|2354.93|2364.24|2356.54|2362.57|2354.87|32
1652244900000|2022-05-11 04:55:00|2362.79|2355.09|2364.36|2356.66|2364.41|2356.71|2362.63|2354.93|33
1652244910000|2022-05-11 04:55:10|2364.85|2357.15|2364.31|2356.61|2365.44|2357.74|2364.28|2356.58|33
1652244920000|2022-05-11 04:55:20|2364.37|2356.67|2364.05|2356.35|2364.37|2356.67|2363.53|2355.83|33
1652244930000|2022-05-11 04:55:30|2364.2|2356.5|2364.43|2356.73|2365.32|2357.62|2364.02|2356.32|36
1652244940000|2022-05-11 04:55:40|2364.3|2356.6|2364.6|2356.9|2365.22|2357.52|2364.3|2356.6|36
1652244950000|2022-05-11 04:55:50|2364.51|2356.81|2358.09|2350.39|2364.51|2356.81|2358.09|2350.39|28
1652244960000|2022-05-11 04:56:00|2358.31|2350.61|2357.34|2349.64|2358.83|2351.13|2356.38|2348.68|39
1652244970000|2022-05-11 04:56:10|2358.23|2350.53|2357.07|2349.37|2358.23|2350.53|2356.59|2348.89|28
1652244980000|2022-05-11 04:56:20|2356.46|2348.76|2355.18|2347.48|2356.46|2348.76|2354.36|2346.66|33
1652244990000|2022-05-11 04:56:30|2354.92|2347.22|2354.39|2346.69|2355.92|2348.22|2354.15|2346.45|31
1652245000000|2022-05-11 04:56:40|2354.9|2347.2|2357.33|2349.63|2357.33|2349.63|2353.51|2345.81|34
1652245010000|2022-05-11 04:56:50|2357.09|2349.39|2354.8|2347.1|2357.09|2349.39|2353.91|2346.21|37
1652245020000|2022-05-11 04:57:00|2354.86|2347.16|2358.42|2350.72|2358.81|2351.11|2354.82|2347.12|40
1652245030000|2022-05-11 04:57:10|2358.67|2350.97|2359.96|2352.26|2360.39|2352.69|2358.67|2350.97|39
1652245040000|2022-05-11 04:57:20|2359.68|2351.98|2359.46|2351.76|2359.68|2351.98|2358.37|2350.67|38
1652245050000|2022-05-11 04:57:30|2359.67|2351.97|2359.25|2351.55|2360.45|2352.75|2359.15|2351.45|38
1652245060000|2022-05-11 04:57:40|2359.33|2351.63|2361.18|2353.48|2361.18|2353.48|2359.16|2351.46|37
1652245070000|2022-05-11 04:57:50|2361.26|2353.56|2360.58|2352.88|2361.32|2353.62|2360.27|2352.57|37
1652245080000|2022-05-11 04:58:00|2360.77|2353.07|2361.13|2353.43|2362.46|2354.76|2360.58|2352.88|34
1652245090000|2022-05-11 04:58:10|2361.05|2353.35|2359.07|2351.37|2361.1|2353.4|2358.76|2351.06|32
1652245100000|2022-05-11 04:58:20|2359.06|2351.36|2357.72|2350.02|2359.15|2351.45|2357.72|2350.02|31
1652245110000|2022-05-11 04:58:30|2357.2|2349.5|2357.22|2349.52|2357.65|2349.95|2356.91|2349.21|33
1652245120000|2022-05-11 04:58:40|2357.13|2349.43|2357.14|2349.44|2357.87|2350.17|2356.82|2349.12|34
1652245130000|2022-05-11 04:58:50|2357.07|2349.37|2357.18|2349.48|2357.45|2349.75|2356.89|2349.19|26
1652245140000|2022-05-11 04:59:00|2356.94|2349.24|2356.61|2348.91|2357.5|2349.8|2356.15|2348.45|35
1652245150000|2022-05-11 04:59:10|2356.64|2348.94|2356.73|2349.03|2357.38|2349.68|2356.59|2348.89|36
1652245160000|2022-05-11 04:59:20|2356.74|2349.04|2356.94|2349.24|2357.33|2349.63|2356.55|2348.85|36
1652245170000|2022-05-11 04:59:30|2357.28|2349.58|2357.01|2349.31|2358.37|2350.67|2357.01|2349.31|36
1652245180000|2022-05-11 04:59:40|2357.1|2349.4|2356.27|2348.57|2357.1|2349.4|2355.87|2348.17|36
1652245190000|2022-05-11 04:59:50|2356.21|2348.51|2356.38|2348.68|2356.39|2348.69|2355.85|2348.15|30
1652245200000|2022-05-11 05:00:00|2356.41|2348.71|2356.13|2348.43|2357.62|2349.92|2356.1|2348.4|34
1652245210000|2022-05-11 05:00:10|2356.07|2348.37|2354.13|2346.43|2356.23|2348.53|2354.13|2346.43|28
1652245220000|2022-05-11 05:00:20|2353.95|2346.25|2352.96|2345.26|2353.95|2346.25|2352.2|2344.5|24
1652245230000|2022-05-11 05:00:30|2353.24|2345.54|2353.75|2346.05|2354.18|2346.48|2353.24|2345.54|35
1652245240000|2022-05-11 05:00:40|2353.73|2346.03|2355.45|2347.75|2355.78|2348.08|2353.36|2345.66|33
1652245250000|2022-05-11 05:00:50|2355.79|2348.09|2355.34|2347.64|2356.42|2348.72|2355.34|2347.64|33
1652245260000|2022-05-11 05:01:00|2355.58|2347.88|2354.45|2346.75|2356.09|2348.39|2354.43|2346.73|35
1652245270000|2022-05-11 05:01:10|2354.75|2347.05|2352.91|2345.21|2354.75|2347.05|2352.87|2345.17|34
1652245280000|2022-05-11 05:01:20|2352.97|2345.27|2351.77|2344.07|2353.33|2345.63|2351.57|2343.87|36
1652245290000|2022-05-11 05:01:30|2351.94|2344.24|2352.45|2344.75|2352.81|2345.11|2351.42|2343.72|33
1652245300000|2022-05-11 05:01:40|2352.66|2344.96|2352.55|2344.85|2352.66|2344.96|2351.95|2344.25|28
1652245310000|2022-05-11 05:01:50|2352.58|2344.88|2353.52|2345.82|2353.85|2346.15|2352.33|2344.63|33
1652245320000|2022-05-11 05:02:00|2352.96|2345.26|2351.59|2343.89|2353.08|2345.38|2351.54|2343.84|29
1652245330000|2022-05-11 05:02:10|2351.58|2343.88|2352.08|2344.38|2352.5|2344.8|2351.58|2343.88|16
1652245340000|2022-05-11 05:02:20|2352.07|2344.37|2351.81|2344.11|2352.14|2344.44|2351.8|2344.1|15
1652245350000|2022-05-11 05:02:30|2351.58|2343.88|2352.28|2344.58|2352.28|2344.58|2351.51|2343.81|21
1652245360000|2022-05-11 05:02:40|2352.19|2344.49|2351.79|2344.09|2352.2|2344.5|2351.69|2343.99|9
1652245370000|2022-05-11 05:02:50|2351.71|2344.01|2351.29|2343.59|2351.71|2344.01|2351.29|2343.59|8
1652245380000|2022-05-11 05:03:00|2351.24|2343.54|2352.14|2344.44|2352.84|2345.14|2350.63|2342.93|30
1652245390000|2022-05-11 05:03:10|2352.51|2344.81|2350.43|2342.73|2352.94|2345.24|2350.41|2342.71|37
1652245400000|2022-05-11 05:03:20|2350.26|2342.56|2350.88|2343.18|2351.07|2343.37|2349.83|2342.13|26
1652245410000|2022-05-11 05:03:30|2350.89|2343.19|2351.09|2343.39|2351.71|2344.01|2350.57|2342.87|25
1652245420000|2022-05-11 05:03:40|2350.59|2342.89|2352.23|2344.53|2352.28|2344.58|2350.59|2342.89|35
1652245430000|2022-05-11 05:03:50|2352.48|2344.78|2353.8|2346.1|2353.8|2346.1|2352.43|2344.73|32
1652245440000|2022-05-11 05:04:00|2353.81|2346.11|2354.52|2346.82|2355.49|2347.79|2353.81|2346.11|35
1652245450000|2022-05-11 05:04:10|2354.35|2346.65|2352.73|2345.03|2354.67|2346.97|2352.7|2345|35
1652245460000|2022-05-11 05:04:20|2352.91|2345.21|2353.03|2345.33|2353.56|2345.86|2352.86|2345.16|26
1652245470000|2022-05-11 05:04:30|2352.73|2345.03|2352.86|2345.16|2353.78|2346.08|2352.68|2344.98|29
1652245480000|2022-05-11 05:04:40|2352.75|2345.05|2350.69|2342.99|2353.15|2345.45|2350.17|2342.47|31
1652245490000|2022-05-11 05:04:50|2350.6|2342.9|2350.17|2342.47|2351.1|2343.4|2350.12|2342.42|24
1652245500000|2022-05-11 05:05:00|2350.43|2342.73|2350.1|2342.4|2350.43|2342.73|2349.94|2342.24|25
1652245510000|2022-05-11 05:05:10|2350.07|2342.37|2350.23|2342.53|2350.48|2342.78|2349.88|2342.18|21
1652245520000|2022-05-11 05:05:20|2350.37|2342.67|2350.58|2342.88|2350.58|2342.88|2350.1|2342.4|22
1652245530000|2022-05-11 05:05:30|2350.41|2342.71|2352.75|2345.05|2353.12|2345.42|2350.26|2342.56|35
1652245540000|2022-05-11 05:05:40|2352.18|2344.48|2351.23|2343.53|2352.46|2344.76|2351.23|2343.53|29
1652245550000|2022-05-11 05:05:50|2351.3|2343.6|2349.24|2341.54|2351.3|2343.6|2348.72|2341.02|30
1652245560000|2022-05-11 05:06:00|2348.89|2341.19|2350.38|2342.68|2350.4|2342.7|2348.66|2340.96|23
1652245570000|2022-05-11 05:06:10|2350.34|2342.64|2352.98|2345.28|2352.98|2345.28|2350.34|2342.64|35
1652245580000|2022-05-11 05:06:20|2353.02|2345.32|2353.29|2345.59|2354.04|2346.34|2353.02|2345.32|35
1652245590000|2022-05-11 05:06:30|2353.28|2345.58|2353.33|2345.63|2354.67|2346.97|2353.1|2345.4|39
1652245600000|2022-05-11 05:06:40|2353.36|2345.66|2352.91|2345.21|2354.29|2346.59|2352.91|2345.21|33
1652245610000|2022-05-11 05:06:50|2352.81|2345.11|2352.94|2345.24|2353.35|2345.65|2352.43|2344.73|37
1652245620000|2022-05-11 05:07:00|2352.88|2345.18|2352.99|2345.29|2353.09|2345.39|2352.44|2344.74|32
1652245630000|2022-05-11 05:07:10|2353.22|2345.52|2354|2346.3|2354|2346.3|2352.99|2345.29|34
1652245640000|2022-05-11 05:07:20|2353.85|2346.15|2354.92|2347.22|2355.41|2347.71|2353.43|2345.73|39
1652245650000|2022-05-11 05:07:30|2354.98|2347.28|2355.82|2348.12|2356|2348.3|2354.57|2346.87|36
1652245660000|2022-05-11 05:07:40|2355.88|2348.18|2356.76|2349.06|2356.9|2349.2|2355.88|2348.18|40
1652245670000|2022-05-11 05:07:50|2357.05|2349.35|2357.04|2349.34|2357.33|2349.63|2356.36|2348.66|38
1652245680000|2022-05-11 05:08:00|2357.17|2349.47|2357.2|2349.5|2357.53|2349.83|2356.28|2348.58|35
1652245690000|2022-05-11 05:08:10|2357.33|2349.63|2358.77|2351.07|2358.93|2351.23|2357.29|2349.59|36
1652245700000|2022-05-11 05:08:20|2358.98|2351.28|2357.23|2349.53|2359.08|2351.38|2357.19|2349.49|32
1652245710000|2022-05-11 05:08:30|2357.2|2349.5|2356.68|2348.98|2357.61|2349.91|2356.27|2348.57|25
1652245720000|2022-05-11 05:08:40|2356.46|2348.76|2357.27|2349.57|2357.69|2349.99|2356.46|2348.76|20
1652245730000|2022-05-11 05:08:50|2357.8|2350.1|2356.99|2349.29|2357.85|2350.15|2356.99|2349.29|20
1652245740000|2022-05-11 05:09:00|2356.93|2349.23|2358.31|2350.61|2358.31|2350.61|2356.34|2348.64|26
1652245750000|2022-05-11 05:09:10|2358.25|2350.55|2358.39|2350.69|2358.39|2350.69|2358|2350.3|12
1652245760000|2022-05-11 05:09:20|2358.34|2350.64|2357.82|2350.12|2358.39|2350.69|2357.53|2349.83|24
1652245770000|2022-05-11 05:09:30|2358.09|2350.39|2357.51|2349.81|2358.09|2350.39|2357.45|2349.75|20
1652245780000|2022-05-11 05:09:40|2357.9|2350.2|2358.12|2350.42|2358.76|2351.06|2357.51|2349.81|30
1652245790000|2022-05-11 05:09:50|2358.39|2350.69|2360.35|2352.65|2360.48|2352.78|2357.73|2350.03|35
1652245800000|2022-05-11 05:10:00|2360.42|2352.72|2360.01|2352.31|2360.42|2352.72|2359.64|2351.94|32
1652245810000|2022-05-11 05:10:10|2360.15|2352.45|2360.22|2352.52|2361.06|2353.36|2360.15|2352.45|35
1652245820000|2022-05-11 05:10:20|2360.16|2352.46|2359.09|2351.39|2360.67|2352.97|2359.09|2351.39|31
1652245830000|2022-05-11 05:10:30|2359.12|2351.42|2357.63|2349.93|2359.33|2351.63|2357.63|2349.93|31
1652245840000|2022-05-11 05:10:40|2357.45|2349.75|2356.96|2349.26|2357.62|2349.92|2356.68|2348.98|30
1652245850000|2022-05-11 05:10:50|2356.99|2349.29|2356.02|2348.32|2357.45|2349.75|2355.89|2348.19|28
1652245860000|2022-05-11 05:11:00|2356.94|2349.24|2354.89|2347.19|2357.01|2349.31|2354.76|2347.06|36
1652245870000|2022-05-11 05:11:10|2354.87|2347.17|2355.29|2347.59|2355.56|2347.86|2354.4|2346.7|37
1652245880000|2022-05-11 05:11:20|2355.59|2347.89|2379.86|2372.16|2379.86|2372.16|2355.52|2347.82|39
1652245890000|2022-05-11 05:11:30|2379.81|2372.11|2394.75|2387.05|2394.75|2387.05|2379.81|2372.11|39
1652245900000|2022-05-11 05:11:40|2394.7|2387|2389.3|2381.6|2395.61|2387.91|2386.44|2378.74|39
1652245910000|2022-05-11 05:11:50|2389.95|2382.25|2394.37|2386.67|2395.93|2388.23|2389.95|2382.25|40
1652245920000|2022-05-11 05:12:00|2395.8|2388.1|2402.79|2395.09|2405.4|2397.7|2395.8|2388.1|40
1652245930000|2022-05-11 05:12:10|2401.78|2394.08|2400.4|2392.7|2403.06|2395.36|2400.06|2392.36|39
1652245940000|2022-05-11 05:12:20|2400.98|2393.28|2406.41|2398.71|2406.66|2398.96|2400.98|2393.28|38
1652245950000|2022-05-11 05:12:30|2406.17|2398.47|2403.85|2396.15|2406.77|2399.07|2403.4|2395.7|40
1652245960000|2022-05-11 05:12:40|2403.82|2396.12|2401.94|2394.24|2403.82|2396.12|2400.46|2392.76|39
1652245970000|2022-05-11 05:12:50|2401.77|2394.07|2401.34|2393.64|2402.19|2394.49|2401.26|2393.56|38
1652245980000|2022-05-11 05:13:00|2401.19|2393.49|2402.24|2394.54|2402.3|2394.6|2400.55|2392.85|37
1652245990000|2022-05-11 05:13:10|2401.83|2394.13|2402.41|2394.71|2404.04|2396.34|2401.62|2393.92|39
1652246000000|2022-05-11 05:13:20|2402.4|2394.7|2401.01|2393.31|2402.53|2394.83|2400.94|2393.24|38
1652246010000|2022-05-11 05:13:30|2400.98|2393.28|2399.88|2392.18|2402.1|2394.4|2399.88|2392.18|40
1652246020000|2022-05-11 05:13:40|2399.76|2392.06|2399.93|2392.23|2400.8|2393.1|2398.75|2391.05|40
1652246030000|2022-05-11 05:13:50|2399.73|2392.03|2398|2390.3|2399.77|2392.07|2397.98|2390.28|36
1652246040000|2022-05-11 05:14:00|2398.22|2390.52|2396.84|2389.14|2398.6|2390.9|2396.84|2389.14|38
1652246050000|2022-05-11 05:14:10|2396.92|2389.22|2395.14|2387.44|2397.21|2389.51|2395.14|2387.44|38
1652246060000|2022-05-11 05:14:20|2394.97|2387.27|2391.68|2383.98|2395.47|2387.77|2390.76|2383.06|40
1652246070000|2022-05-11 05:14:30|2391.59|2383.89|2388.51|2380.81|2391.59|2383.89|2388.51|2380.81|38
1652246080000|2022-05-11 05:14:40|2388.16|2380.46|2388.01|2380.31|2389.03|2381.33|2387.86|2380.16|37
1652246090000|2022-05-11 05:14:50|2388.18|2380.48|2390.05|2382.35|2390.34|2382.64|2388.08|2380.38|37
1652246100000|2022-05-11 05:15:00|2389.98|2382.28|2390.82|2383.12|2390.82|2383.12|2388.14|2380.44|36
1652246110000|2022-05-11 05:15:10|2390.77|2383.07|2391.62|2383.92|2391.69|2383.99|2390.19|2382.49|38
1652246120000|2022-05-11 05:15:20|2391.53|2383.83|2391.41|2383.71|2391.88|2384.18|2390.72|2383.02|35
1652246130000|2022-05-11 05:15:30|2391.37|2383.67|2390.41|2382.71|2391.7|2384|2389.44|2381.74|40
1652246140000|2022-05-11 05:15:40|2390.67|2382.97|2391.81|2384.11|2391.98|2384.28|2390.67|2382.97|34
1652246150000|2022-05-11 05:15:50|2391.83|2384.13|2391.03|2383.33|2391.83|2384.13|2390.84|2383.14|37
1652246160000|2022-05-11 05:16:00|2390.99|2383.29|2391.85|2384.15|2392.11|2384.41|2390.99|2383.29|38
1652246170000|2022-05-11 05:16:10|2391.54|2383.84|2391.25|2383.55|2393.27|2385.57|2390.12|2382.42|34
1652246180000|2022-05-11 05:16:20|2391.27|2383.57|2391.86|2384.16|2392.89|2385.19|2391.27|2383.57|38
1652246190000|2022-05-11 05:16:30|2392.06|2384.36|2395.04|2387.34|2395.04|2387.34|2391.77|2384.07|40
1652246200000|2022-05-11 05:16:40|2394.93|2387.23|2396.29|2388.59|2396.29|2388.59|2394.48|2386.78|38
1652246210000|2022-05-11 05:16:50|2396.67|2388.97|2396.47|2388.77|2396.96|2389.26|2396.43|2388.73|39
1652246220000|2022-05-11 05:17:00|2396.48|2388.78|2397.88|2390.18|2398.24|2390.54|2396.48|2388.78|34
1652246230000|2022-05-11 05:17:10|2397.87|2390.17|2400.96|2393.26|2400.96|2393.26|2397.54|2389.84|39
1652246240000|2022-05-11 05:17:20|2401|2393.3|2403.33|2395.63|2404.31|2396.61|2400.82|2393.12|40
1652246250000|2022-05-11 05:17:30|2403.49|2395.79|2402.93|2395.23|2403.76|2396.06|2402.69|2394.99|32
1652246260000|2022-05-11 05:17:40|2402.96|2395.26|2400.15|2392.45|2402.96|2395.26|2400.15|2392.45|38
1652246270000|2022-05-11 05:17:50|2400.06|2392.36|2398.06|2390.36|2400.26|2392.56|2398.06|2390.36|34
1652246280000|2022-05-11 05:18:00|2397.84|2390.14|2399.02|2391.32|2399.89|2392.19|2397.84|2390.14|36
1652246290000|2022-05-11 05:18:10|2398.85|2391.15|2399.03|2391.33|2399.62|2391.92|2398.85|2391.15|24
1652246300000|2022-05-11 05:18:20|2399.07|2391.37|2400.68|2392.98|2400.76|2393.06|2398.65|2390.95|30
1652246310000|2022-05-11 05:18:30|2400.69|2392.99|2402.23|2394.53|2402.24|2394.54|2400.58|2392.88|35
1652246320000|2022-05-11 05:18:40|2402.03|2394.33|2401.08|2393.38|2402.03|2394.33|2400.99|2393.29|31
1652246330000|2022-05-11 05:18:50|2401.07|2393.37|2402.2|2394.5|2402.57|2394.87|2400.82|2393.12|35
1652246340000|2022-05-11 05:19:00|2402.19|2394.49|2403.08|2395.38|2403.3|2395.6|2402.14|2394.44|33
1652246350000|2022-05-11 05:19:10|2403.02|2395.32|2402.74|2395.04|2403.05|2395.35|2401.6|2393.9|35
1652246360000|2022-05-11 05:19:20|2402.58|2394.88|2402.41|2394.71|2402.58|2394.88|2402.18|2394.48|30
1652246370000|2022-05-11 05:19:30|2402.33|2394.63|2403.02|2395.32|2403.04|2395.34|2402.29|2394.59|37
1652246380000|2022-05-11 05:19:40|2403.04|2395.34|2402.82|2395.12|2403.29|2395.59|2402.31|2394.61|31
1652246390000|2022-05-11 05:19:50|2403.27|2395.57|2401.28|2393.58|2403.27|2395.57|2401.28|2393.58|32
1652246400000|2022-05-11 05:20:00|2401.45|2393.75|2401.22|2393.52|2401.45|2393.75|2400.48|2392.78|33
1652246410000|2022-05-11 05:20:10|2401.23|2393.53|2400.12|2392.42|2401.35|2393.65|2399.49|2391.79|32
1652246420000|2022-05-11 05:20:20|2399.94|2392.24|2399.57|2391.87|2399.95|2392.25|2398.87|2391.17|30
1652246430000|2022-05-11 05:20:30|2399.51|2391.81|2399.32|2391.62|2400.18|2392.48|2399.24|2391.54|30
1652246440000|2022-05-11 05:20:40|2399.43|2391.73|2398.45|2390.75|2399.43|2391.73|2398.05|2390.35|24
1652246450000|2022-05-11 05:20:50|2398.41|2390.71|2400.09|2392.39|2400.09|2392.39|2398.36|2390.66|33
1652246460000|2022-05-11 05:21:00|2400.27|2392.57|2398.8|2391.1|2400.35|2392.65|2398.65|2390.95|38
1652246470000|2022-05-11 05:21:10|2398.52|2390.82|2398.16|2390.46|2399.25|2391.55|2396.19|2388.49|33
1652246480000|2022-05-11 05:21:20|2397.17|2389.47|2395.03|2387.33|2397.19|2389.49|2395.03|2387.33|35
1652246490000|2022-05-11 05:21:30|2395.13|2387.43|2395.66|2387.96|2395.77|2388.07|2395.04|2387.34|33
1652246500000|2022-05-11 05:21:40|2395.68|2387.98|2395.37|2387.67|2395.98|2388.28|2395.35|2387.65|32
1652246510000|2022-05-11 05:21:50|2395.42|2387.72|2395.6|2387.9|2395.63|2387.93|2395.37|2387.67|24
1652246520000|2022-05-11 05:22:00|2395.49|2387.79|2396.74|2389.04|2396.94|2389.24|2395.41|2387.71|35
1652246530000|2022-05-11 05:22:10|2396.65|2388.95|2396.72|2389.02|2397.03|2389.33|2396.17|2388.47|37
1652246540000|2022-05-11 05:22:20|2396.81|2389.11|2394.73|2387.03|2396.99|2389.29|2394.72|2387.02|32
1652246550000|2022-05-11 05:22:30|2394.7|2387|2393.72|2386.02|2395.15|2387.45|2393.72|2386.02|35
1652246560000|2022-05-11 05:22:40|2394.05|2386.35|2392.68|2384.98|2394.21|2386.51|2392.68|2384.98|38
1652246570000|2022-05-11 05:22:50|2392.89|2385.19|2392.69|2384.99|2393.55|2385.85|2392.6|2384.9|35
1652246580000|2022-05-11 05:23:00|2392.82|2385.12|2392.49|2384.79|2393.47|2385.77|2392.27|2384.57|39
1652246590000|2022-05-11 05:23:10|2392.27|2384.57|2392.37|2384.67|2392.64|2384.94|2390.59|2382.89|38
1652246600000|2022-05-11 05:23:20|2392.51|2384.81|2392.43|2384.73|2392.75|2385.05|2391.89|2384.19|30
1652246610000|2022-05-11 05:23:30|2392.45|2384.75|2392.4|2384.7|2392.98|2385.28|2392.19|2384.49|36
1652246620000|2022-05-11 05:23:40|2392.36|2384.66|2393.46|2385.76|2393.5|2385.8|2392.2|2384.5|39
1652246630000|2022-05-11 05:23:50|2393.35|2385.65|2393.2|2385.5|2393.48|2385.78|2393.16|2385.46|29
1652246640000|2022-05-11 05:24:00|2393.21|2385.51|2392.91|2385.21|2393.32|2385.62|2392.61|2384.91|34
1652246650000|2022-05-11 05:24:10|2392.81|2385.11|2392.98|2385.28|2392.98|2385.28|2392.46|2384.76|36
1652246660000|2022-05-11 05:24:20|2392.83|2385.13|2392.96|2385.26|2393|2385.3|2392.14|2384.44|33
1652246670000|2022-05-11 05:24:30|2392.7|2385|2391.81|2384.11|2393.11|2385.41|2391.61|2383.91|36
1652246680000|2022-05-11 05:24:40|2391.37|2383.67|2391.45|2383.75|2391.86|2384.16|2390.6|2382.9|37
1652246690000|2022-05-11 05:24:50|2391.41|2383.71|2390.81|2383.11|2391.5|2383.8|2390.58|2382.88|32
1652246700000|2022-05-11 05:25:00|2390.84|2383.14|2391.21|2383.51|2391.73|2384.03|2390.78|2383.08|33
1652246710000|2022-05-11 05:25:10|2390.95|2383.25|2390.8|2383.1|2391.43|2383.73|2389.99|2382.29|35
1652246720000|2022-05-11 05:25:20|2391.08|2383.38|2390.78|2383.08|2391.25|2383.55|2390.69|2382.99|29
1652246730000|2022-05-11 05:25:30|2390.76|2383.06|2390.84|2383.14|2390.96|2383.26|2390.73|2383.03|23
1652246740000|2022-05-11 05:25:40|2390.96|2383.26|2391.81|2384.11|2392.31|2384.61|2390.73|2383.03|34
1652246750000|2022-05-11 05:25:50|2391.91|2384.21|2392.11|2384.41|2392.16|2384.46|2391.7|2384|30
1652246760000|2022-05-11 05:26:00|2392.12|2384.42|2395.37|2387.67|2395.56|2387.86|2392.09|2384.39|40
1652246770000|2022-05-11 05:26:10|2395.3|2387.6|2396.53|2388.83|2396.98|2389.28|2395.3|2387.6|39
1652246780000|2022-05-11 05:26:20|2396.42|2388.72|2397.13|2389.43|2397.18|2389.48|2396.06|2388.36|35
1652246790000|2022-05-11 05:26:30|2396.74|2389.04|2398.21|2390.51|2398.55|2390.85|2396.74|2389.04|38
1652246800000|2022-05-11 05:26:40|2398.32|2390.62|2396.74|2389.04|2399.53|2391.83|2396.74|2389.04|39
1652246810000|2022-05-11 05:26:50|2396.68|2388.98|2396.1|2388.4|2397.64|2389.94|2395.94|2388.24|36
1652246820000|2022-05-11 05:27:00|2396.13|2388.43|2395.15|2387.45|2396.21|2388.51|2395|2387.3|35
1652246830000|2022-05-11 05:27:10|2395.79|2388.09|2399.06|2391.36|2400.82|2393.12|2395.79|2388.09|35
1652246840000|2022-05-11 05:27:20|2399.09|2391.39|2400.51|2392.81|2400.6|2392.9|2398.88|2391.18|37
1652246850000|2022-05-11 05:27:30|2400.52|2392.82|2401.61|2393.91|2402.49|2394.79|2400.52|2392.82|36
1652246860000|2022-05-11 05:27:40|2401.65|2393.95|2401.06|2393.36|2401.78|2394.08|2400.87|2393.17|33
1652246870000|2022-05-11 05:27:50|2401.12|2393.42|2401.45|2393.75|2401.55|2393.85|2401.04|2393.34|34
1652246880000|2022-05-11 05:28:00|2401.13|2393.43|2402.37|2394.67|2402.56|2394.86|2401.13|2393.43|36
1652246890000|2022-05-11 05:28:10|2402.44|2394.74|2399.97|2392.27|2402.87|2395.17|2399.97|2392.27|38
1652246900000|2022-05-11 05:28:20|2399.99|2392.29|2399.84|2392.14|2400.26|2392.56|2399.64|2391.94|34
1652246910000|2022-05-11 05:28:30|2399.74|2392.04|2399.77|2392.07|2400.12|2392.42|2399.26|2391.56|31
1652246920000|2022-05-11 05:28:40|2399.65|2391.95|2399.86|2392.16|2400|2392.3|2399.43|2391.73|31
1652246930000|2022-05-11 05:28:50|2399.91|2392.21|2399.77|2392.07|2399.92|2392.22|2399.43|2391.73|27
1652246940000|2022-05-11 05:29:00|2399.43|2391.73|2399.03|2391.33|2400.12|2392.42|2398.9|2391.2|34
1652246950000|2022-05-11 05:29:10|2398.75|2391.05|2395.95|2388.25|2398.98|2391.28|2395.74|2388.04|40
1652246960000|2022-05-11 05:29:20|2395.81|2388.11|2394.76|2387.06|2395.9|2388.2|2394.54|2386.84|34
1652246970000|2022-05-11 05:29:30|2394.77|2387.07|2396.11|2388.41|2396.42|2388.72|2394.67|2386.97|38
1652246980000|2022-05-11 05:29:40|2396.09|2388.39|2396.43|2388.73|2396.54|2388.84|2395.6|2387.9|35
1652246990000|2022-05-11 05:29:50|2396.42|2388.72|2396.07|2388.37|2396.58|2388.88|2396.07|2388.37|27
1652247000000|2022-05-11 05:30:00|2396.12|2388.42|2396.63|2388.93|2396.75|2389.05|2395.62|2387.92|37
1652247010000|2022-05-11 05:30:10|2396.72|2389.02|2398.08|2390.38|2398.08|2390.38|2396.72|2389.02|31
1652247020000|2022-05-11 05:30:20|2397.96|2390.26|2397.31|2389.61|2398.08|2390.38|2397.09|2389.39|32
1652247030000|2022-05-11 05:30:30|2397.27|2389.57|2395.51|2387.81|2397.78|2390.08|2395.51|2387.81|24
1652247040000|2022-05-11 05:30:40|2395.44|2387.74|2395.06|2387.36|2396.21|2388.51|2394.9|2387.2|33
1652247050000|2022-05-11 05:30:50|2394.94|2387.24|2394.47|2386.77|2395.31|2387.61|2394.21|2386.51|36
1652247060000|2022-05-11 05:31:00|2394.03|2386.33|2394.7|2387|2394.92|2387.22|2393.99|2386.29|36
1652247070000|2022-05-11 05:31:10|2394.72|2387.02|2394.35|2386.65|2395.38|2387.68|2394.35|2386.65|34
1652247080000|2022-05-11 05:31:20|2394.51|2386.81|2392.57|2384.87|2394.51|2386.81|2392.4|2384.7|35
1652247090000|2022-05-11 05:31:30|2392.65|2384.95|2391.48|2383.78|2392.82|2385.12|2391.38|2383.68|38
1652247100000|2022-05-11 05:31:40|2391.58|2383.88|2391.27|2383.57|2391.86|2384.16|2391.03|2383.33|31
1652247110000|2022-05-11 05:31:50|2391.41|2383.71|2392.9|2385.2|2393.22|2385.52|2390.49|2382.79|36
1652247120000|2022-05-11 05:32:00|2392.89|2385.19|2394.33|2386.63|2394.65|2386.95|2392.65|2384.95|37
1652247130000|2022-05-11 05:32:10|2394.28|2386.58|2394.04|2386.34|2394.37|2386.67|2393.96|2386.26|29
1652247140000|2022-05-11 05:32:20|2394.15|2386.45|2395.84|2388.14|2395.89|2388.19|2394.03|2386.33|33
1652247150000|2022-05-11 05:32:30|2395.88|2388.18|2398.51|2390.81|2398.51|2390.81|2395.82|2388.12|37
1652247160000|2022-05-11 05:32:40|2398.48|2390.78|2399.78|2392.08|2399.78|2392.08|2397.83|2390.13|36
1652247170000|2022-05-11 05:32:50|2399.72|2392.02|2400.15|2392.45|2400.15|2392.45|2398.27|2390.57|31
1652247180000|2022-05-11 05:33:00|2400.24|2392.54|2400.84|2393.14|2400.85|2393.15|2400.02|2392.32|36
1652247190000|2022-05-11 05:33:10|2400.8|2393.1|2399.41|2391.71|2400.89|2393.19|2399.34|2391.64|37
1652247200000|2022-05-11 05:33:20|2399.47|2391.77|2405.28|2397.58|2407.51|2399.81|2399.36|2391.66|38
1652247210000|2022-05-11 05:33:30|2405.21|2397.51|2404.35|2396.65|2405.48|2397.78|2404.33|2396.63|36
1652247220000|2022-05-11 05:33:40|2404.36|2396.66|2404.11|2396.41|2404.44|2396.74|2403.26|2395.56|37
1652247230000|2022-05-11 05:33:50|2403.96|2396.26|2404.36|2396.66|2404.72|2397.02|2403.72|2396.02|36
1652247240000|2022-05-11 05:34:00|2404.37|2396.67|2402.04|2394.34|2404.39|2396.69|2401.86|2394.16|33
1652247250000|2022-05-11 05:34:10|2401.98|2394.28|2400.87|2393.17|2401.98|2394.28|2399.97|2392.27|33
1652247260000|2022-05-11 05:34:20|2400.85|2393.15|2399.89|2392.19|2400.88|2393.18|2399.35|2391.65|36
1652247270000|2022-05-11 05:34:30|2400.15|2392.45|2399.94|2392.24|2400.56|2392.86|2398.62|2390.92|35
1652247280000|2022-05-11 05:34:40|2399.64|2391.94|2397.4|2389.7|2399.66|2391.96|2397.4|2389.7|27
1652247290000|2022-05-11 05:34:50|2397.42|2389.72|2397.14|2389.44|2397.53|2389.83|2397|2389.3|25
1652247300000|2022-05-11 05:35:00|2396.98|2389.28|2394.95|2387.25|2397.05|2389.35|2394.95|2387.25|32
1652247310000|2022-05-11 05:35:10|2394.89|2387.19|2395.42|2387.72|2395.55|2387.85|2394.71|2387.01|28
1652247320000|2022-05-11 05:35:20|2395.54|2387.84|2395.39|2387.69|2395.66|2387.96|2395.15|2387.45|22
1652247330000|2022-05-11 05:35:30|2395.27|2387.57|2395.13|2387.43|2395.73|2388.03|2394.88|2387.18|33
1652247340000|2022-05-11 05:35:40|2395.11|2387.41|2395.45|2387.75|2395.69|2387.99|2395.11|2387.41|30
1652247350000|2022-05-11 05:35:50|2395.46|2387.76|2397.78|2390.08|2397.78|2390.08|2395.38|2387.68|36
1652247360000|2022-05-11 05:36:00|2397.91|2390.21|2397.36|2389.66|2398.51|2390.81|2397.36|2389.66|33
1652247370000|2022-05-11 05:36:10|2397.37|2389.67|2396.73|2389.03|2397.37|2389.67|2395.83|2388.13|32
1652247380000|2022-05-11 05:36:20|2396.67|2388.97|2395.37|2387.67|2396.67|2388.97|2395.33|2387.63|30
1652247390000|2022-05-11 05:36:30|2395.36|2387.66|2393.91|2386.21|2395.73|2388.03|2393.74|2386.04|34
1652247400000|2022-05-11 05:36:40|2393.9|2386.2|2394.12|2386.42|2394.35|2386.65|2393.46|2385.76|28
1652247410000|2022-05-11 05:36:50|2394.1|2386.4|2393.45|2385.75|2394.41|2386.71|2393.02|2385.32|30
1652247420000|2022-05-11 05:37:00|2393.47|2385.77|2393.86|2386.16|2393.98|2386.28|2393.29|2385.59|30
1652247430000|2022-05-11 05:37:10|2393.67|2385.97|2392.67|2384.97|2393.86|2386.16|2392.67|2384.97|33
1652247440000|2022-05-11 05:37:20|2392.58|2384.88|2392.14|2384.44|2392.58|2384.88|2392.05|2384.35|22
1652247450000|2022-05-11 05:37:30|2392.27|2384.57|2392.07|2384.37|2392.32|2384.62|2392.07|2384.37|22
1652247460000|2022-05-11 05:37:40|2392.34|2384.64|2391.98|2384.28|2392.55|2384.85|2391.98|2384.28|10
1652247470000|2022-05-11 05:37:50|2392.2|2384.5|2392.36|2384.66|2392.36|2384.66|2392.09|2384.39|29
1652247480000|2022-05-11 05:38:00|2392.55|2384.85|2391.71|2384.01|2392.55|2384.85|2391.71|2384.01|16
1652247490000|2022-05-11 05:38:10|2391.32|2383.62|2390.63|2382.93|2391.63|2383.93|2390.39|2382.69|35
1652247500000|2022-05-11 05:38:20|2390.59|2382.89|2388.86|2381.16|2390.9|2383.2|2387.91|2380.21|37
1652247510000|2022-05-11 05:38:30|2387.67|2379.97|2387.51|2379.81|2388.86|2381.16|2386.7|2379|33
1652247520000|2022-05-11 05:38:40|2387.44|2379.74|2385.08|2377.38|2387.51|2379.81|2385.08|2377.38|36
1652247530000|2022-05-11 05:38:50|2385.84|2378.14|2386.04|2378.34|2386.04|2378.34|2384.28|2376.58|35
1652247540000|2022-05-11 05:39:00|2385.99|2378.29|2385.18|2377.48|2386.62|2378.92|2385.11|2377.41|40
1652247550000|2022-05-11 05:39:10|2385.13|2377.43|2385.45|2377.75|2385.66|2377.96|2385.03|2377.33|35
1652247560000|2022-05-11 05:39:20|2385.46|2377.76|2386.01|2378.31|2386.12|2378.42|2385.03|2377.33|35
1652247570000|2022-05-11 05:39:30|2386.02|2378.32|2385.55|2377.85|2386.04|2378.34|2385.3|2377.6|31
1652247580000|2022-05-11 05:39:40|2385.49|2377.79|2385.44|2377.74|2385.52|2377.82|2385.15|2377.45|31
1652247590000|2022-05-11 05:39:50|2385.45|2377.75|2388.56|2380.86|2388.69|2380.99|2385.45|2377.75|37
1652247600000|2022-05-11 05:40:00|2388.69|2380.99|2389.94|2382.24|2389.94|2382.24|2388.42|2380.72|33
1652247610000|2022-05-11 05:40:10|2389.97|2382.27|2388.63|2380.93|2390.23|2382.53|2388.21|2380.51|35
1652247620000|2022-05-11 05:40:20|2388.5|2380.8|2386.33|2378.63|2388.84|2381.14|2385.89|2378.19|37
1652247630000|2022-05-11 05:40:30|2386.36|2378.66|2387.9|2380.2|2387.95|2380.25|2386.04|2378.34|35
1652247640000|2022-05-11 05:40:40|2387.83|2380.13|2386.83|2379.13|2388.17|2380.47|2386.45|2378.75|38
1652247650000|2022-05-11 05:40:50|2386.63|2378.93|2386.86|2379.16|2386.86|2379.16|2385.81|2378.11|38
1652247660000|2022-05-11 05:41:00|2386.87|2379.17|2386.77|2379.07|2387.25|2379.55|2386.77|2379.07|27
1652247670000|2022-05-11 05:41:10|2386.81|2379.11|2388.28|2380.58|2388.45|2380.75|2385.84|2378.14|36
1652247680000|2022-05-11 05:41:20|2388.29|2380.59|2388.27|2380.57|2388.86|2381.16|2388.19|2380.49|38
1652247690000|2022-05-11 05:41:30|2388.26|2380.56|2388.74|2381.04|2388.74|2381.04|2387.66|2379.96|32
1652247700000|2022-05-11 05:41:40|2388.8|2381.1|2390.15|2382.45|2390.15|2382.45|2388.78|2381.08|25
1652247710000|2022-05-11 05:41:50|2390.14|2382.44|2389.25|2381.55|2390.58|2382.88|2388.81|2381.11|30
1652247720000|2022-05-11 05:42:00|2388.79|2381.09|2389.39|2381.69|2389.51|2381.81|2388.61|2380.91|33
1652247730000|2022-05-11 05:42:10|2389.44|2381.74|2389.05|2381.35|2389.74|2382.04|2388.76|2381.06|31
1652247740000|2022-05-11 05:42:20|2388.94|2381.24|2390.24|2382.54|2390.77|2383.07|2388.92|2381.22|34
1652247750000|2022-05-11 05:42:30|2390.39|2382.69|2389.12|2381.42|2390.39|2382.69|2388.24|2380.54|32
1652247760000|2022-05-11 05:42:40|2388.61|2380.91|2386.48|2378.78|2389.12|2381.42|2386.48|2378.78|33
1652247770000|2022-05-11 05:42:50|2386.54|2378.84|2386.43|2378.73|2386.68|2378.98|2386.09|2378.39|33
1652247780000|2022-05-11 05:43:00|2386.28|2378.58|2386.68|2378.98|2386.68|2378.98|2386.04|2378.34|34
1652247790000|2022-05-11 05:43:10|2385.48|2377.78|2386.44|2378.74|2386.68|2378.98|2385.46|2377.76|33
1652247800000|2022-05-11 05:43:20|2386.68|2378.98|2386.89|2379.19|2387.17|2379.47|2385.99|2378.29|36
1652247810000|2022-05-11 05:43:30|2386.7|2379|2388.72|2381.02|2389.12|2381.42|2386.57|2378.87|37
1652247820000|2022-05-11 05:43:40|2388.58|2380.88|2388.03|2380.33|2388.94|2381.24|2387.6|2379.9|38
1652247830000|2022-05-11 05:43:50|2387.93|2380.23|2387.75|2380.05|2388.25|2380.55|2387.61|2379.91|32
1652247840000|2022-05-11 05:44:00|2387.73|2380.03|2387.31|2379.61|2387.76|2380.06|2387.26|2379.56|22
1652247850000|2022-05-11 05:44:10|2387.28|2379.58|2386.19|2378.49|2387.51|2379.81|2386.19|2378.49|21
1652247860000|2022-05-11 05:44:20|2386.3|2378.6|2386.38|2378.68|2386.52|2378.82|2386.22|2378.52|22
1652247870000|2022-05-11 05:44:30|2386.48|2378.78|2386.63|2378.93|2386.64|2378.94|2386.21|2378.51|16
1652247880000|2022-05-11 05:44:40|2386.55|2378.85|2386.91|2379.21|2386.91|2379.21|2386.41|2378.71|24
1652247890000|2022-05-11 05:44:50|2386.94|2379.24|2386.13|2378.43|2388.37|2380.67|2386.06|2378.36|36
1652247900000|2022-05-11 05:45:00|2386.07|2378.37|2385.54|2377.84|2386.68|2378.98|2385.21|2377.51|31
1652247910000|2022-05-11 05:45:10|2385.53|2377.83|2386.68|2378.98|2386.89|2379.19|2385.44|2377.74|31
1652247920000|2022-05-11 05:45:20|2386.59|2378.89|2386.68|2378.98|2386.68|2378.98|2385.88|2378.18|31
1652247930000|2022-05-11 05:45:30|2386.15|2378.45|2386.41|2378.71|2386.68|2378.98|2385.31|2377.61|31
1652247940000|2022-05-11 05:45:40|2386.44|2378.74|2386.68|2378.98|2386.68|2378.98|2384.95|2377.25|30
1652247950000|2022-05-11 05:45:50|2386.41|2378.71|2383.71|2376.01|2386.41|2378.71|2383.12|2375.42|39
1652247960000|2022-05-11 05:46:00|2383.61|2375.91|2383.71|2376.01|2384.01|2376.31|2382.31|2374.61|39
1652247970000|2022-05-11 05:46:10|2383.51|2375.81|2381.89|2374.19|2383.86|2376.16|2381.67|2373.97|38
1652247980000|2022-05-11 05:46:20|2382|2374.3|2382.69|2374.99|2383.03|2375.33|2381.7|2374|39
1652247990000|2022-05-11 05:46:30|2382.89|2375.19|2382.91|2375.21|2383.55|2375.85|2382.62|2374.92|35
1652248000000|2022-05-11 05:46:40|2382.88|2375.18|2385.26|2377.56|2385.26|2377.56|2382.54|2374.84|36
1652248010000|2022-05-11 05:46:50|2385.22|2377.52|2385.68|2377.98|2386.34|2378.64|2384.93|2377.23|37
1652248020000|2022-05-11 05:47:00|2385.67|2377.97|2387.23|2379.53|2387.26|2379.56|2385.3|2377.6|36
1652248030000|2022-05-11 05:47:10|2387.01|2379.31|2387.07|2379.37|2387.32|2379.62|2387.01|2379.31|31
1652248040000|2022-05-11 05:47:20|2386.82|2379.12|2387.2|2379.5|2387.2|2379.5|2386.09|2378.39|36
1652248050000|2022-05-11 05:47:30|2387.28|2379.58|2387.04|2379.34|2387.28|2379.58|2386.81|2379.11|37
1652248060000|2022-05-11 05:47:40|2387.05|2379.35|2387.25|2379.55|2387.27|2379.57|2386.68|2378.98|33
1652248070000|2022-05-11 05:47:50|2387.24|2379.54|2386.4|2378.7|2387.51|2379.81|2386.23|2378.53|35
1652248080000|2022-05-11 05:48:00|2386.36|2378.66|2384.35|2376.65|2386.36|2378.66|2384.14|2376.44|37
1652248090000|2022-05-11 05:48:10|2384.66|2376.96|2386.16|2378.46|2386.24|2378.54|2384.66|2376.96|30
1652248100000|2022-05-11 05:48:20|2386.14|2378.44|2387.53|2379.83|2387.62|2379.92|2386.07|2378.37|35
1652248110000|2022-05-11 05:48:30|2387.52|2379.82|2385.99|2378.29|2387.59|2379.89|2385.99|2378.29|37
1652248120000|2022-05-11 05:48:40|2386.13|2378.43|2384.14|2376.44|2386.13|2378.43|2384.02|2376.32|37
1652248130000|2022-05-11 05:48:50|2383.94|2376.24|2383.33|2375.63|2384.09|2376.39|2383.25|2375.55|34
1652248140000|2022-05-11 05:49:00|2383.56|2375.86|2384.82|2377.12|2384.9|2377.2|2383.32|2375.62|29
1652248150000|2022-05-11 05:49:10|2384.71|2377.01|2384.08|2376.38|2384.75|2377.05|2383.61|2375.91|24
1652248160000|2022-05-11 05:49:20|2384.11|2376.41|2383.4|2375.7|2384.39|2376.69|2383.12|2375.42|28
1652248170000|2022-05-11 05:49:30|2383.01|2375.31|2381.78|2374.08|2383.21|2375.51|2381.35|2373.65|37
1652248180000|2022-05-11 05:49:40|2382.06|2374.36|2382.5|2374.8|2383.19|2375.49|2382.06|2374.36|35
1652248190000|2022-05-11 05:49:50|2382.54|2374.84|2381.33|2373.63|2382.84|2375.14|2381.28|2373.58|36
1652248200000|2022-05-11 05:50:00|2381.4|2373.7|2382.89|2375.19|2383.27|2375.57|2381.4|2373.7|35
1652248210000|2022-05-11 05:50:10|2382.88|2375.18|2378.58|2370.88|2382.9|2375.2|2378.58|2370.88|30
1652248220000|2022-05-11 05:50:20|2378.65|2370.95|2379.74|2372.04|2379.94|2372.24|2378.4|2370.7|40
1652248230000|2022-05-11 05:50:30|2379.73|2372.03|2379.94|2372.24|2380.16|2372.46|2379.36|2371.66|33
1652248240000|2022-05-11 05:50:40|2379.92|2372.22|2381.77|2374.07|2381.78|2374.08|2379.92|2372.22|34
1652248250000|2022-05-11 05:50:50|2381.79|2374.09|2382.42|2374.72|2382.42|2374.72|2381.51|2373.81|33
1652248260000|2022-05-11 05:51:00|2382.44|2374.74|2370.55|2362.85|2383.53|2375.83|2370.55|2362.85|37
1652248270000|2022-05-11 05:51:10|2370.19|2362.49|2378.08|2370.38|2378.08|2370.38|2370.19|2362.49|40
1652248280000|2022-05-11 05:51:20|2377.87|2370.17|2381.37|2373.67|2381.37|2373.67|2377.09|2369.39|39
1652248290000|2022-05-11 05:51:30|2381.6|2373.9|2384.01|2376.31|2386.65|2378.95|2380.97|2373.27|40
1652248300000|2022-05-11 05:51:40|2383.94|2376.24|2384.8|2377.1|2385.33|2377.63|2383.36|2375.66|40
1652248310000|2022-05-11 05:51:50|2384.75|2377.05|2384.7|2377|2385.56|2377.86|2384.59|2376.89|37
1652248320000|2022-05-11 05:52:00|2384.36|2376.66|2384.53|2376.83|2384.81|2377.11|2383.78|2376.08|37
1652248330000|2022-05-11 05:52:10|2384.72|2377.02|2384.17|2376.47|2384.75|2377.05|2384|2376.3|33
1652248340000|2022-05-11 05:52:20|2383.88|2376.18|2381.49|2373.79|2383.88|2376.18|2380.21|2372.51|34
1652248350000|2022-05-11 05:52:30|2380.47|2372.77|2381.98|2374.28|2382.62|2374.92|2380.47|2372.77|38
1652248360000|2022-05-11 05:52:40|2381.99|2374.29|2381.52|2373.82|2382.63|2374.93|2380.99|2373.29|33
1652248370000|2022-05-11 05:52:50|2381.57|2373.87|2378.44|2370.74|2382.11|2374.41|2378.06|2370.36|36
1652248380000|2022-05-11 05:53:00|2378.43|2370.73|2378.89|2371.19|2378.91|2371.21|2377.14|2369.44|30
1652248390000|2022-05-11 05:53:10|2378.64|2370.94|2379.17|2371.47|2379.29|2371.59|2378.25|2370.55|35
1652248400000|2022-05-11 05:53:20|2379.14|2371.44|2382.09|2374.39|2382.09|2374.39|2379.14|2371.44|34
1652248410000|2022-05-11 05:53:30|2381.86|2374.16|2383.55|2375.85|2383.95|2376.25|2381.74|2374.04|38
1652248420000|2022-05-11 05:53:40|2383.39|2375.69|2382.21|2374.51|2383.39|2375.69|2382|2374.3|30
1652248430000|2022-05-11 05:53:50|2382.15|2374.45|2380.99|2373.29|2382.34|2374.64|2380.67|2372.97|20
1652248440000|2022-05-11 05:54:00|2381.08|2373.38|2381.66|2373.96|2382.15|2374.45|2381.08|2373.38|29
1652248450000|2022-05-11 05:54:10|2381.71|2374.01|2380.87|2373.17|2381.71|2374.01|2379.68|2371.98|34
1652248460000|2022-05-11 05:54:20|2380.85|2373.15|2382.26|2374.56|2382.26|2374.56|2380.49|2372.79|35
1652248470000|2022-05-11 05:54:30|2382.33|2374.63|2381.78|2374.08|2382.35|2374.65|2381.02|2373.32|33
1652248480000|2022-05-11 05:54:40|2381.83|2374.13|2380.84|2373.14|2381.83|2374.13|2380.84|2373.14|25
1652248490000|2022-05-11 05:54:50|2381.05|2373.35|2380.94|2373.24|2381.33|2373.63|2379.92|2372.22|38
1652248500000|2022-05-11 05:55:00|2381.2|2373.5|2380|2372.3|2381.2|2373.5|2380|2372.3|31
1652248510000|2022-05-11 05:55:10|2379.77|2372.07|2381.29|2373.59|2381.66|2373.96|2379.67|2371.97|37
1652248520000|2022-05-11 05:55:20|2381.22|2373.52|2383.65|2375.95|2384.09|2376.39|2381.18|2373.48|39
1652248530000|2022-05-11 05:55:30|2383.35|2375.65|2384.24|2376.54|2384.24|2376.54|2383.3|2375.6|39
1652248540000|2022-05-11 05:55:40|2384.2|2376.5|2385.18|2377.48|2386.01|2378.31|2384.2|2376.5|38
1652248550000|2022-05-11 05:55:50|2385.16|2377.46|2385.66|2377.96|2385.85|2378.15|2384.86|2377.16|35
1652248560000|2022-05-11 05:56:00|2385.65|2377.95|2387.82|2380.12|2387.91|2380.21|2385.65|2377.95|40
1652248570000|2022-05-11 05:56:10|2387.84|2380.14|2387.89|2380.19|2388.32|2380.62|2387.37|2379.67|38
1652248580000|2022-05-11 05:56:20|2388.26|2380.56|2386.41|2378.71|2388.26|2380.56|2386.41|2378.71|38
1652248590000|2022-05-11 05:56:30|2386.29|2378.59|2386.25|2378.55|2386.77|2379.07|2386.25|2378.55|25
1652248600000|2022-05-11 05:56:40|2386.24|2378.54|2385.3|2377.6|2386.72|2379.02|2385.14|2377.44|32
1652248610000|2022-05-11 05:56:50|2385.29|2377.59|2385.76|2378.06|2385.84|2378.14|2384.88|2377.18|35
1652248620000|2022-05-11 05:57:00|2385.68|2377.98|2385.36|2377.66|2385.84|2378.14|2385.29|2377.59|32
1652248630000|2022-05-11 05:57:10|2385.53|2377.83|2387.77|2380.07|2388.2|2380.5|2385.53|2377.83|38
1652248640000|2022-05-11 05:57:20|2387.71|2380.01|2385.18|2377.48|2387.85|2380.15|2385.18|2377.48|32
1652248650000|2022-05-11 05:57:30|2385.21|2377.51|2384.73|2377.03|2385.57|2377.87|2384.73|2377.03|33
1652248660000|2022-05-11 05:57:40|2384.77|2377.07|2384.9|2377.2|2385.29|2377.59|2384.72|2377.02|36
1652248670000|2022-05-11 05:57:50|2384.78|2377.08|2381.51|2373.81|2384.9|2377.2|2381.51|2373.81|34
1652248680000|2022-05-11 05:58:00|2381.54|2373.84|2379.76|2372.06|2382.2|2374.5|2379.76|2372.06|39
1652248690000|2022-05-11 05:58:10|2379.67|2371.97|2380.84|2373.14|2381.77|2374.07|2379.6|2371.9|38
1652248700000|2022-05-11 05:58:20|2380.67|2372.97|2379.45|2371.75|2380.84|2373.14|2379.42|2371.72|37
1652248710000|2022-05-11 05:58:30|2379.43|2371.73|2381.05|2373.35|2381.32|2373.62|2379.23|2371.53|37
1652248720000|2022-05-11 05:58:40|2381.13|2373.43|2381.07|2373.37|2381.41|2373.71|2380.64|2372.94|31
1652248730000|2022-05-11 05:58:50|2381.1|2373.4|2383.63|2375.93|2383.65|2375.95|2380.59|2372.89|33
1652248740000|2022-05-11 05:59:00|2383.65|2375.95|2384.85|2377.15|2385.51|2377.81|2383.65|2375.95|39
1652248750000|2022-05-11 05:59:10|2384.88|2377.18|2384.92|2377.22|2385.64|2377.94|2384.73|2377.03|38
1652248760000|2022-05-11 05:59:20|2384.9|2377.2|2383.49|2375.79|2384.9|2377.2|2383.36|2375.66|39
1652248770000|2022-05-11 05:59:30|2383.46|2375.76|2382.46|2374.76|2383.46|2375.76|2382.09|2374.39|36
1652248780000|2022-05-11 05:59:40|2382.49|2374.79|2383.96|2376.26|2384.05|2376.35|2382.39|2374.69|36
1652248790000|2022-05-11 05:59:50|2383.95|2376.25|2384.42|2376.72|2384.91|2377.21|2383.46|2375.76|33
1652248800000|2022-05-11 06:00:00|2384.43|2376.73|2384.64|2376.94|2384.8|2377.1|2384.13|2376.43|33
1652248810000|2022-05-11 06:00:10|2384.55|2376.85|2385.49|2377.79|2386.12|2378.42|2384.55|2376.85|37
1652248820000|2022-05-11 06:00:20|2385.53|2377.83|2386.63|2378.93|2387.67|2379.97|2385.39|2377.69|39
1652248830000|2022-05-11 06:00:30|2386.78|2379.08|2386.07|2378.37|2387.23|2379.53|2385.89|2378.19|37
1652248840000|2022-05-11 06:00:40|2386.08|2378.38|2385.86|2378.16|2386.3|2378.6|2385.72|2378.02|37
1652248850000|2022-05-11 06:00:50|2385.91|2378.21|2383.84|2376.14|2385.91|2378.21|2383.84|2376.14|27
1652248860000|2022-05-11 06:01:00|2383.87|2376.17|2382.65|2374.95|2383.87|2376.17|2382.65|2374.95|38
1652248870000|2022-05-11 06:01:10|2382.66|2374.96|2382.22|2374.52|2382.66|2374.96|2381.84|2374.14|36
1652248880000|2022-05-11 06:01:20|2382.21|2374.51|2383.26|2375.56|2384.34|2376.64|2381.97|2374.27|38
1652248890000|2022-05-11 06:01:30|2383.7|2376|2384.56|2376.86|2384.6|2376.9|2383.26|2375.56|35
1652248900000|2022-05-11 06:01:40|2383.71|2376.01|2384.11|2376.41|2384.36|2376.66|2382.54|2374.84|35
1652248910000|2022-05-11 06:01:50|2384.07|2376.37|2383|2375.3|2384.47|2376.77|2382.91|2375.21|36
1652248920000|2022-05-11 06:02:00|2382.99|2375.29|2381.22|2373.52|2383.32|2375.62|2381.22|2373.52|32
1652248930000|2022-05-11 06:02:10|2381.11|2373.41|2381.45|2373.75|2381.45|2373.75|2381.05|2373.35|29
1652248940000|2022-05-11 06:02:20|2381.11|2373.41|2380.86|2373.16|2381.36|2373.66|2380.85|2373.15|28
1652248950000|2022-05-11 06:02:30|2380.87|2373.17|2382.23|2374.53|2382.28|2374.58|2380.31|2372.61|36
1652248960000|2022-05-11 06:02:40|2382.22|2374.52|2381.42|2373.72|2382.48|2374.78|2381.42|2373.72|32
1652248970000|2022-05-11 06:02:50|2381.41|2373.71|2382.83|2375.13|2382.83|2375.13|2381.4|2373.7|36
1652248980000|2022-05-11 06:03:00|2382.87|2375.17|2382.52|2374.82|2383.77|2376.07|2382.12|2374.42|37
1652248990000|2022-05-11 06:03:10|2382.77|2375.07|2382.67|2374.97|2383.19|2375.49|2382.24|2374.54|36
1652249000000|2022-05-11 06:03:20|2382.27|2374.57|2382.7|2375|2383.88|2376.18|2382.27|2374.57|38
1652249010000|2022-05-11 06:03:30|2382.66|2374.96|2382.7|2375|2383.21|2375.51|2381.97|2374.27|37
1652249020000|2022-05-11 06:03:40|2382.73|2375.03|2383.01|2375.31|2383.3|2375.6|2382.56|2374.86|35
1652249030000|2022-05-11 06:03:50|2382.66|2374.96|2381.19|2373.49|2383.28|2375.58|2381.19|2373.49|33
1652249040000|2022-05-11 06:04:00|2381.15|2373.45|2381.76|2374.06|2381.76|2374.06|2380.48|2372.78|25
1652249050000|2022-05-11 06:04:10|2381.75|2374.05|2380.81|2373.11|2381.83|2374.13|2380.74|2373.04|31
1652249060000|2022-05-11 06:04:20|2380.82|2373.12|2384.67|2376.97|2384.67|2376.97|2380.82|2373.12|35
1652249070000|2022-05-11 06:04:30|2384.69|2376.99|2385.76|2378.06|2385.76|2378.06|2384.29|2376.59|39
1652249080000|2022-05-11 06:04:40|2385.77|2378.07|2385.67|2377.97|2386.5|2378.8|2385.4|2377.7|33
1652249090000|2022-05-11 06:04:50|2385.59|2377.89|2387.23|2379.53|2387.51|2379.81|2385.59|2377.89|34
1652249100000|2022-05-11 06:05:00|2387.81|2380.11|2388.35|2380.65|2388.71|2381.01|2386.74|2379.04|38
1652249110000|2022-05-11 06:05:10|2388.51|2380.81|2389.56|2381.86|2390.02|2382.32|2388.11|2380.41|39
1652249120000|2022-05-11 06:05:20|2389.67|2381.97|2387.7|2380|2389.96|2382.26|2387.7|2380|37
1652249130000|2022-05-11 06:05:30|2387.68|2379.98|2386.84|2379.14|2388.38|2380.68|2386.32|2378.62|37
1652249140000|2022-05-11 06:05:40|2386.39|2378.69|2385.14|2377.44|2386.95|2379.25|2385.14|2377.44|36
1652249150000|2022-05-11 06:05:50|2384.97|2377.27|2382.91|2375.21|2385.49|2377.79|2382.86|2375.16|36
1652249160000|2022-05-11 06:06:00|2382.9|2375.2|2382.11|2374.41|2382.96|2375.26|2381.91|2374.21|31
1652249170000|2022-05-11 06:06:10|2382.13|2374.43|2382.42|2374.72|2382.75|2375.05|2381.82|2374.12|37
1652249180000|2022-05-11 06:06:20|2381.86|2374.16|2382.7|2375|2382.72|2375.02|2381.86|2374.16|24
1652249190000|2022-05-11 06:06:30|2382.71|2375.01|2384.32|2376.62|2384.62|2376.92|2382.71|2375.01|37
1652249200000|2022-05-11 06:06:40|2384.38|2376.68|2383.46|2375.76|2384.38|2376.68|2383.12|2375.42|32
1652249210000|2022-05-11 06:06:50|2383.52|2375.82|2383.4|2375.7|2384.03|2376.33|2383.28|2375.58|30
1652249220000|2022-05-11 06:07:00|2383.48|2375.78|2384.03|2376.33|2384.56|2376.86|2383.45|2375.75|32
1652249230000|2022-05-11 06:07:10|2384.04|2376.34|2384.2|2376.5|2384.28|2376.58|2383.51|2375.81|30
1652249240000|2022-05-11 06:07:20|2384.19|2376.49|2382.48|2374.78|2384.6|2376.9|2382.4|2374.7|37
1652249250000|2022-05-11 06:07:30|2382.91|2375.21|2384.93|2377.23|2385.89|2378.19|2382.9|2375.2|39
1652249260000|2022-05-11 06:07:40|2384.92|2377.22|2384.75|2377.05|2385.69|2377.99|2384.47|2376.77|34
1652249270000|2022-05-11 06:07:50|2384.79|2377.09|2383.22|2375.52|2385.72|2378.02|2383.12|2375.42|36
1652249280000|2022-05-11 06:08:00|2383.2|2375.5|2383.04|2375.34|2383.84|2376.14|2382.93|2375.23|35
1652249290000|2022-05-11 06:08:10|2383.19|2375.49|2383.11|2375.41|2383.89|2376.19|2381.38|2373.68|39
1652249300000|2022-05-11 06:08:20|2383.12|2375.42|2382.42|2374.72|2383.65|2375.95|2381.9|2374.2|39
1652249310000|2022-05-11 06:08:30|2382.43|2374.73|2382.57|2374.87|2383.49|2375.79|2382.26|2374.56|38
1652249320000|2022-05-11 06:08:40|2382.54|2374.84|2383.1|2375.4|2383.56|2375.86|2382.42|2374.72|40
1652249330000|2022-05-11 06:08:50|2382.56|2374.86|2383.15|2375.45|2383.48|2375.78|2382.44|2374.74|35
1652249340000|2022-05-11 06:09:00|2382.99|2375.29|2381.58|2373.88|2383.43|2375.73|2381.46|2373.76|39
1652249350000|2022-05-11 06:09:10|2381.56|2373.86|2380.77|2373.07|2382.46|2374.76|2380.77|2373.07|35
1652249360000|2022-05-11 06:09:20|2380.78|2373.08|2380.16|2372.46|2381.5|2373.8|2379.61|2371.91|36
1652249370000|2022-05-11 06:09:30|2380.26|2372.56|2382.49|2374.79|2383.15|2375.45|2380.26|2372.56|36
1652249380000|2022-05-11 06:09:40|2382.45|2374.75|2383.42|2375.72|2383.48|2375.78|2382.35|2374.65|39
1652249390000|2022-05-11 06:09:50|2383.47|2375.77|2384.12|2376.42|2384.42|2376.72|2383.4|2375.7|35
1652249400000|2022-05-11 06:10:00|2384.35|2376.65|2385.29|2377.59|2385.29|2377.59|2384.15|2376.45|36
1652249410000|2022-05-11 06:10:10|2385.45|2377.75|2385.04|2377.34|2386.52|2378.82|2384.92|2377.22|33
1652249420000|2022-05-11 06:10:20|2384.96|2377.26|2385.21|2377.51|2385.21|2377.51|2384.13|2376.43|32
1652249430000|2022-05-11 06:10:30|2385.12|2377.42|2384.55|2376.85|2385.43|2377.73|2384.27|2376.57|25
1652249440000|2022-05-11 06:10:40|2384.49|2376.79|2384.84|2377.14|2384.97|2377.27|2384.35|2376.65|28
1652249450000|2022-05-11 06:10:50|2384.67|2376.97|2383.04|2375.34|2384.68|2376.98|2382.78|2375.08|26
1652249460000|2022-05-11 06:11:00|2383.21|2375.51|2382.67|2374.97|2383.22|2375.52|2382.2|2374.5|32
1652249470000|2022-05-11 06:11:10|2382.94|2375.24|2382.56|2374.86|2382.99|2375.29|2381.56|2373.86|34
1652249480000|2022-05-11 06:11:20|2382.99|2375.29|2381.03|2373.33|2382.99|2375.29|2380.95|2373.25|33
1652249490000|2022-05-11 06:11:30|2381|2373.3|2381.21|2373.51|2381.91|2374.21|2380.56|2372.86|37
1652249500000|2022-05-11 06:11:40|2381.19|2373.49|2380.91|2373.21|2381.7|2374|2380.7|2373|33
1652249510000|2022-05-11 06:11:50|2380.71|2373.01|2381.03|2373.33|2381.96|2374.26|2380.31|2372.61|37
1652249520000|2022-05-11 06:12:00|2381.09|2373.39|2379.65|2371.95|2381.09|2373.39|2379.63|2371.93|32
1652249530000|2022-05-11 06:12:10|2379.68|2371.98|2379.92|2372.22|2380.83|2373.13|2379.4|2371.7|38
1652249540000|2022-05-11 06:12:20|2379.89|2372.19|2380.25|2372.55|2380.73|2373.03|2379.58|2371.88|34
1652249550000|2022-05-11 06:12:30|2380.67|2372.97|2380.23|2372.53|2380.96|2373.26|2379.31|2371.61|30
1652249560000|2022-05-11 06:12:40|2380.21|2372.51|2380.42|2372.72|2382.82|2375.12|2380.21|2372.51|36
1652249570000|2022-05-11 06:12:50|2380.65|2372.95|2380.06|2372.36|2380.69|2372.99|2379.73|2372.03|28
1652249580000|2022-05-11 06:13:00|2380.04|2372.34|2379.75|2372.05|2380.75|2373.05|2379.7|2372|34
1652249590000|2022-05-11 06:13:10|2379.68|2371.98|2380.15|2372.45|2381.25|2373.55|2379.32|2371.62|36
1652249600000|2022-05-11 06:13:20|2380.41|2372.71|2381.31|2373.61|2381.65|2373.95|2380.41|2372.71|38
1652249610000|2022-05-11 06:13:30|2381.63|2373.93|2381.22|2373.52|2381.88|2374.18|2380.82|2373.12|32
1652249620000|2022-05-11 06:13:40|2381.12|2373.42|2379.74|2372.04|2381.24|2373.54|2379.7|2372|35
1652249630000|2022-05-11 06:13:50|2379.68|2371.98|2379.06|2371.36|2380.26|2372.56|2378.22|2370.52|32
1652249640000|2022-05-11 06:14:00|2379.18|2371.48|2379.8|2372.1|2379.94|2372.24|2378.23|2370.53|38
1652249650000|2022-05-11 06:14:10|2379.52|2371.82|2379.79|2372.09|2380.3|2372.6|2379.41|2371.71|34
1652249660000|2022-05-11 06:14:20|2379.71|2372.01|2379.03|2371.33|2379.85|2372.15|2378.92|2371.22|20
1652249670000|2022-05-11 06:14:30|2379.01|2371.31|2380.91|2373.21|2381.46|2373.76|2379.01|2371.31|31
1652249680000|2022-05-11 06:14:40|2381.1|2373.4|2380.48|2372.78|2381.1|2373.4|2379.8|2372.1|30
1652249690000|2022-05-11 06:14:50|2380.14|2372.44|2381.65|2373.95|2381.65|2373.95|2379.85|2372.15|33
1652249700000|2022-05-11 06:15:00|2381.68|2373.98|2382.9|2375.2|2382.97|2375.27|2381.67|2373.97|35
1652249710000|2022-05-11 06:15:10|2382.89|2375.19|2382.33|2374.63|2383|2375.3|2382.3|2374.6|39
1652249720000|2022-05-11 06:15:20|2382.34|2374.64|2381.23|2373.53|2382.9|2375.2|2381.02|2373.32|36
1652249730000|2022-05-11 06:15:30|2381.32|2373.62|2382.03|2374.33|2382.88|2375.18|2381.26|2373.56|26
1652249740000|2022-05-11 06:15:40|2382.09|2374.39|2382.34|2374.64|2382.85|2375.15|2381.61|2373.91|32
1652249750000|2022-05-11 06:15:50|2382.32|2374.62|2381.21|2373.51|2382.87|2375.17|2380.68|2372.98|31
1652249760000|2022-05-11 06:16:00|2381.15|2373.45|2380.71|2373.01|2381.22|2373.52|2380.65|2372.95|17
1652249770000|2022-05-11 06:16:10|2380.67|2372.97|2380.78|2373.08|2381.25|2373.55|2380.67|2372.97|22
1652249780000|2022-05-11 06:16:20|2380.76|2373.06|2378.7|2371|2380.76|2373.06|2378.7|2371|33
1652249790000|2022-05-11 06:16:30|2378.57|2370.87|2379.36|2371.66|2379.76|2372.06|2378.57|2370.87|27
1652249800000|2022-05-11 06:16:40|2379.38|2371.68|2378.65|2370.95|2379.38|2371.68|2378.65|2370.95|21
1652249810000|2022-05-11 06:16:50|2378.57|2370.87|2376.85|2369.15|2378.57|2370.87|2376.23|2368.53|36
1652249820000|2022-05-11 06:17:00|2376.77|2369.07|2374.82|2367.12|2377.25|2369.55|2374.82|2367.12|32
1652249830000|2022-05-11 06:17:10|2374.87|2367.17|2374.6|2366.9|2375.88|2368.18|2374.6|2366.9|37
1652249840000|2022-05-11 06:17:20|2374.65|2366.95|2375.17|2367.47|2375.98|2368.28|2373.99|2366.29|36
1652249850000|2022-05-11 06:17:30|2375.07|2367.37|2373.05|2365.35|2375.07|2367.37|2372.53|2364.83|33
1652249860000|2022-05-11 06:17:40|2372.99|2365.29|2373.36|2365.66|2373.4|2365.7|2372.79|2365.09|33
1652249870000|2022-05-11 06:17:50|2372.97|2365.27|2372.75|2365.05|2373.85|2366.15|2372.57|2364.87|30
1652249880000|2022-05-11 06:18:00|2372.71|2365.01|2372.52|2364.82|2372.98|2365.28|2372.29|2364.59|38
1652249890000|2022-05-11 06:18:10|2372.3|2364.6|2370.64|2362.94|2372.42|2364.72|2370.16|2362.46|33
1652249900000|2022-05-11 06:18:20|2370.59|2362.89|2369.64|2361.94|2370.95|2363.25|2369.17|2361.47|33
1652249910000|2022-05-11 06:18:30|2369.65|2361.95|2370.06|2362.36|2370.06|2362.36|2368.91|2361.21|35
1652249920000|2022-05-11 06:18:40|2369.69|2361.99|2366.04|2358.34|2369.81|2362.11|2366.04|2358.34|36
1652249930000|2022-05-11 06:18:50|2365.8|2358.1|2366.89|2359.19|2367.42|2359.72|2365.44|2357.74|37
1652249940000|2022-05-11 06:19:00|2366.82|2359.12|2368.16|2360.46|2368.24|2360.54|2366.79|2359.09|38
1652249950000|2022-05-11 06:19:10|2368.1|2360.4|2369.44|2361.74|2369.9|2362.2|2367.78|2360.08|38
1652249960000|2022-05-11 06:19:20|2369.45|2361.75|2368.79|2361.09|2369.74|2362.04|2366.03|2358.33|39
1652249970000|2022-05-11 06:19:30|2368.16|2360.46|2369|2361.3|2369.65|2361.95|2368.16|2360.46|37
1652249980000|2022-05-11 06:19:40|2369.37|2361.67|2367.4|2359.7|2369.76|2362.06|2367.02|2359.32|35
1652249990000|2022-05-11 06:19:50|2367.35|2359.65|2368.78|2361.08|2368.78|2361.08|2367.35|2359.65|29
1652250000000|2022-05-11 06:20:00|2368.77|2361.07|2369.1|2361.4|2369.1|2361.4|2368.49|2360.79|28
1652250010000|2022-05-11 06:20:10|2368.95|2361.25|2369.31|2361.61|2369.43|2361.73|2368.37|2360.67|28
1652250020000|2022-05-11 06:20:20|2369.5|2361.8|2368.85|2361.15|2369.55|2361.85|2368.85|2361.15|34
1652250030000|2022-05-11 06:20:30|2368.92|2361.22|2368.99|2361.29|2369.31|2361.61|2368.58|2360.88|30
1652250040000|2022-05-11 06:20:40|2368.54|2360.84|2368.65|2360.95|2369.06|2361.36|2367.96|2360.26|29
1652250050000|2022-05-11 06:20:50|2368.19|2360.49|2369.07|2361.37|2369.52|2361.82|2368.19|2360.49|29
1652250060000|2022-05-11 06:21:00|2369.12|2361.42|2368.65|2360.95|2370.06|2362.36|2368.23|2360.53|35
1652250070000|2022-05-11 06:21:10|2368.63|2360.93|2369.19|2361.49|2369.58|2361.88|2366.88|2359.18|36
1652250080000|2022-05-11 06:21:20|2369.04|2361.34|2368.91|2361.21|2369.84|2362.14|2367.84|2360.14|30
1652250090000|2022-05-11 06:21:30|2369.14|2361.44|2369.41|2361.71|2370.5|2362.8|2369.14|2361.44|34
1652250100000|2022-05-11 06:21:40|2369.42|2361.72|2367.67|2359.97|2369.65|2361.95|2367.67|2359.97|36
1652250110000|2022-05-11 06:21:50|2367.74|2360.04|2368.05|2360.35|2368.43|2360.73|2367.66|2359.96|35
1652250120000|2022-05-11 06:22:00|2367.96|2360.26|2369.95|2362.25|2370.64|2362.94|2367.86|2360.16|35
1652250130000|2022-05-11 06:22:10|2369.94|2362.24|2371.09|2363.39|2371.59|2363.89|2369.63|2361.93|35
1652250140000|2022-05-11 06:22:20|2371.14|2363.44|2370.26|2362.56|2371.36|2363.66|2369.92|2362.22|39
1652250150000|2022-05-11 06:22:30|2370.19|2362.49|2371.18|2363.48|2371.67|2363.97|2369.75|2362.05|34
1652250160000|2022-05-11 06:22:40|2371.12|2363.42|2370.44|2362.74|2371.18|2363.48|2370.1|2362.4|31
1652250170000|2022-05-11 06:22:50|2370.69|2362.99|2370.85|2363.15|2371.68|2363.98|2370.61|2362.91|32
1652250180000|2022-05-11 06:23:00|2370.86|2363.16|2370.23|2362.53|2371.65|2363.95|2370.23|2362.53|21
1652250190000|2022-05-11 06:23:10|2370.53|2362.83|2371.32|2363.62|2371.48|2363.78|2370.45|2362.75|31
1652250200000|2022-05-11 06:23:20|2371.43|2363.73|2372.44|2364.74|2372.92|2365.22|2371.43|2363.73|32
1652250210000|2022-05-11 06:23:30|2372.51|2364.81|2373.21|2365.51|2373.64|2365.94|2372.23|2364.53|33
1652250220000|2022-05-11 06:23:40|2373.32|2365.62|2374.17|2366.47|2374.84|2367.14|2373.32|2365.62|31
1652250230000|2022-05-11 06:23:50|2374.16|2366.46|2373.13|2365.43|2374.18|2366.48|2373.07|2365.37|27
1652250240000|2022-05-11 06:24:00|2373.12|2365.42|2371.25|2363.55|2373.51|2365.81|2371.25|2363.55|26
1652250250000|2022-05-11 06:24:10|2371.22|2363.52|2370.42|2362.72|2371.33|2363.63|2370.42|2362.72|26
1652250260000|2022-05-11 06:24:20|2370.43|2362.73|2371.68|2363.98|2372.04|2364.34|2370.43|2362.73|35
1652250270000|2022-05-11 06:24:30|2371.6|2363.9|2371.16|2363.46|2372.11|2364.41|2371.16|2363.46|31
1652250280000|2022-05-11 06:24:40|2371.14|2363.44|2370.56|2362.86|2371.68|2363.98|2370.05|2362.35|35
1652250290000|2022-05-11 06:24:50|2370.57|2362.87|2371.85|2364.15|2372.47|2364.77|2370.18|2362.48|32
1652250300000|2022-05-11 06:25:00|2371.76|2364.06|2372.41|2364.71|2373.96|2366.26|2371.76|2364.06|36
1652250310000|2022-05-11 06:25:10|2371.64|2363.94|2370.04|2362.34|2371.64|2363.94|2369.13|2361.43|36
1652250320000|2022-05-11 06:25:20|2369.77|2362.07|2370.65|2362.95|2371.28|2363.58|2369.58|2361.88|34
1652250330000|2022-05-11 06:25:30|2370.68|2362.98|2370.88|2363.18|2371.69|2363.99|2370.26|2362.56|37
1652250340000|2022-05-11 06:25:40|2370.81|2363.11|2372.36|2364.66|2372.67|2364.97|2370.81|2363.11|35
1652250350000|2022-05-11 06:25:50|2371.97|2364.27|2371.97|2364.27|2372.11|2364.41|2371.65|2363.95|25
1652250360000|2022-05-11 06:26:00|2372.01|2364.31|2371.41|2363.71|2372.44|2364.74|2370.86|2363.16|28
1652250370000|2022-05-11 06:26:10|2370.91|2363.21|2369.8|2362.1|2371.41|2363.71|2369.7|2362|30
1652250380000|2022-05-11 06:26:20|2369.87|2362.17|2369.56|2361.86|2370.3|2362.6|2368.73|2361.03|33
1652250390000|2022-05-11 06:26:30|2369.81|2362.11|2369.08|2361.38|2369.81|2362.11|2368.86|2361.16|33
1652250400000|2022-05-11 06:26:40|2369.22|2361.52|2369.08|2361.38|2369.37|2361.67|2368.96|2361.26|30
1652250410000|2022-05-11 06:26:50|2369.22|2361.52|2369.17|2361.47|2369.42|2361.72|2368.43|2360.73|30
1652250420000|2022-05-11 06:27:00|2369.22|2361.52|2369.94|2362.24|2369.94|2362.24|2368.94|2361.24|34
1652250430000|2022-05-11 06:27:10|2369.98|2362.28|2370.84|2363.14|2370.93|2363.23|2369.97|2362.27|35
1652250440000|2022-05-11 06:27:20|2370.86|2363.16|2372.14|2364.44|2372.58|2364.88|2370.83|2363.13|38
1652250450000|2022-05-11 06:27:30|2372.02|2364.32|2371.03|2363.33|2372.16|2364.46|2370.83|2363.13|31
1652250460000|2022-05-11 06:27:40|2371.02|2363.32|2371.79|2364.09|2371.81|2364.11|2370.98|2363.28|32
1652250470000|2022-05-11 06:27:50|2371.57|2363.87|2371.28|2363.58|2371.92|2364.22|2370.69|2362.99|32
1652250480000|2022-05-11 06:28:00|2371.05|2363.35|2371.79|2364.09|2371.79|2364.09|2370.85|2363.15|29
1652250490000|2022-05-11 06:28:10|2371.73|2364.03|2371.73|2364.03|2371.76|2364.06|2370.98|2363.28|26
1652250500000|2022-05-11 06:28:20|2371.67|2363.97|2371.72|2364.02|2371.75|2364.05|2371.51|2363.81|19
1652250510000|2022-05-11 06:28:30|2371.74|2364.04|2372.16|2364.46|2372.32|2364.62|2371.71|2364.01|24
1652250520000|2022-05-11 06:28:40|2372.26|2364.56|2368.41|2360.71|2372.51|2364.81|2368.03|2360.33|37
1652250530000|2022-05-11 06:28:50|2368.44|2360.74|2366.56|2358.86|2368.44|2360.74|2366.52|2358.82|32
1652250540000|2022-05-11 06:29:00|2366.59|2358.89|2367.69|2359.99|2367.69|2359.99|2366.07|2358.37|36
1652250550000|2022-05-11 06:29:10|2367.27|2359.57|2367.07|2359.37|2367.27|2359.57|2366.03|2358.33|36
1652250560000|2022-05-11 06:29:20|2366.9|2359.2|2367.62|2359.92|2367.95|2360.25|2366.9|2359.2|34
1652250570000|2022-05-11 06:29:30|2367.74|2360.04|2366.66|2358.96|2367.82|2360.12|2366.5|2358.8|33
1652250580000|2022-05-11 06:29:40|2366.53|2358.83|2367.2|2359.5|2367.66|2359.96|2366.29|2358.59|38
1652250590000|2022-05-11 06:29:50|2366.97|2359.27|2367.31|2359.61|2367.45|2359.75|2366.66|2358.96|26
1652250600000|2022-05-11 06:30:00|2367.45|2359.75|2366.74|2359.04|2367.79|2360.09|2366.4|2358.7|29
1652250610000|2022-05-11 06:30:10|2367.2|2359.5|2367.63|2359.93|2367.89|2360.19|2366.53|2358.83|36
1652250620000|2022-05-11 06:30:20|2367.71|2360.01|2367.09|2359.39|2367.88|2360.18|2366.98|2359.28|35
1652250630000|2022-05-11 06:30:30|2367.27|2359.57|2366.01|2358.31|2367.58|2359.88|2365.83|2358.13|32
1652250640000|2022-05-11 06:30:40|2365.92|2358.22|2366.61|2358.91|2367.29|2359.59|2365.92|2358.22|30
1652250650000|2022-05-11 06:30:50|2366.41|2358.71|2366.25|2358.55|2366.61|2358.91|2366.25|2358.55|23
1652250660000|2022-05-11 06:31:00|2366.27|2358.57|2366.79|2359.09|2366.99|2359.29|2366.07|2358.37|25
1652250670000|2022-05-11 06:31:10|2366.58|2358.88|2366.09|2358.39|2366.58|2358.88|2365.74|2358.04|31
1652250680000|2022-05-11 06:31:20|2366.2|2358.5|2366.45|2358.75|2366.96|2359.26|2366.06|2358.36|34
1652250690000|2022-05-11 06:31:30|2366.49|2358.79|2365.77|2358.07|2366.6|2358.9|2365.4|2357.7|31
1652250700000|2022-05-11 06:31:40|2365.92|2358.22|2365.44|2357.74|2365.92|2358.22|2365.35|2357.65|30
1652250710000|2022-05-11 06:31:50|2365.41|2357.71|2365.5|2357.8|2365.98|2358.28|2365.34|2357.64|28
1652250720000|2022-05-11 06:32:00|2365.45|2357.75|2366.55|2358.85|2366.63|2358.93|2365.45|2357.75|29
1652250730000|2022-05-11 06:32:10|2366.45|2358.75|2366.17|2358.47|2366.62|2358.92|2365.89|2358.19|31
1652250740000|2022-05-11 06:32:20|2366.18|2358.48|2366.42|2358.72|2366.69|2358.99|2365.9|2358.2|39
1652250750000|2022-05-11 06:32:30|2366.43|2358.73|2366.15|2358.45|2366.43|2358.73|2365.85|2358.15|39
1652250760000|2022-05-11 06:32:40|2365.87|2358.17|2365.46|2357.76|2366.28|2358.58|2365.13|2357.43|33
1652250770000|2022-05-11 06:32:50|2365.25|2357.55|2365.23|2357.53|2365.46|2357.76|2365.01|2357.31|35
1652250780000|2022-05-11 06:33:00|2365.29|2357.59|2365.46|2357.76|2365.75|2358.05|2365.16|2357.46|30
1652250790000|2022-05-11 06:33:10|2364.89|2357.19|2366.66|2358.96|2366.73|2359.03|2364.89|2357.19|31
1652250800000|2022-05-11 06:33:20|2366.14|2358.44|2369.22|2361.52|2369.32|2361.62|2365.72|2358.02|35
1652250810000|2022-05-11 06:33:30|2369.33|2361.63|2368.99|2361.29|2369.43|2361.73|2367.92|2360.22|31
1652250820000|2022-05-11 06:33:40|2369.01|2361.31|2369.71|2362.01|2369.71|2362.01|2368.94|2361.24|34
1652250830000|2022-05-11 06:33:50|2369.72|2362.02|2369.62|2361.92|2370.33|2362.63|2369.62|2361.92|34
1652250840000|2022-05-11 06:34:00|2369.7|2362|2371.1|2363.4|2371.13|2363.43|2369.66|2361.96|35
1652250850000|2022-05-11 06:34:10|2371.11|2363.41|2371.45|2363.75|2371.45|2363.75|2371.06|2363.36|34
1652250860000|2022-05-11 06:34:20|2371.44|2363.74|2370.59|2362.89|2371.73|2364.03|2370.59|2362.89|36
1652250870000|2022-05-11 06:34:30|2370.65|2362.95|2370.99|2363.29|2371.24|2363.54|2370.65|2362.95|30
1652250880000|2022-05-11 06:34:40|2371.24|2363.54|2370.83|2363.13|2371.24|2363.54|2370.67|2362.97|32
1652250890000|2022-05-11 06:34:50|2370.86|2363.16|2369.12|2361.42|2371.24|2363.54|2369.08|2361.38|28
1652250900000|2022-05-11 06:35:00|2369.16|2361.46|2368.82|2361.12|2369.54|2361.84|2367.67|2359.97|26
1652250910000|2022-05-11 06:35:10|2368.39|2360.69|2367.95|2360.25|2368.82|2361.12|2367.35|2359.65|22
1652250920000|2022-05-11 06:35:20|2367.81|2360.11|2367.86|2360.16|2368.34|2360.64|2366.6|2358.9|28
1652250930000|2022-05-11 06:35:30|2367.49|2359.79|2367.1|2359.4|2367.86|2360.16|2367.1|2359.4|29
1652250940000|2022-05-11 06:35:40|2367.67|2359.97|2367.71|2360.01|2367.86|2360.16|2367.12|2359.42|30
1652250950000|2022-05-11 06:35:50|2367.69|2359.99|2368.26|2360.56|2368.55|2360.85|2367.69|2359.99|30
1652250960000|2022-05-11 06:36:00|2368.19|2360.49|2367.81|2360.11|2368.43|2360.73|2367.81|2360.11|20
1652250970000|2022-05-11 06:36:10|2367.85|2360.15|2367.73|2360.03|2368.24|2360.54|2367.68|2359.98|28
1652250980000|2022-05-11 06:36:20|2367.83|2360.13|2368.15|2360.45|2368.2|2360.5|2367.83|2360.13|26
1652250990000|2022-05-11 06:36:30|2368.17|2360.47|2368.44|2360.74|2368.74|2361.04|2368.16|2360.46|26
1652251000000|2022-05-11 06:36:40|2368.56|2360.86|2367.87|2360.17|2368.84|2361.14|2367.87|2360.17|31
1652251010000|2022-05-11 06:36:50|2367.9|2360.2|2367.98|2360.28|2368.43|2360.73|2367.59|2359.89|28
1652251020000|2022-05-11 06:37:00|2367.94|2360.24|2366.44|2358.74|2367.94|2360.24|2366.44|2358.74|18
1652251030000|2022-05-11 06:37:10|2366.51|2358.81|2366.93|2359.23|2367.09|2359.39|2366.51|2358.81|19
1652251040000|2022-05-11 06:37:20|2366.67|2358.97|2367.54|2359.84|2367.54|2359.84|2366.47|2358.77|14
1652251050000|2022-05-11 06:37:30|2367.45|2359.75|2367.51|2359.81|2367.54|2359.84|2367.45|2359.75|11
1652251060000|2022-05-11 06:37:40|2367.54|2359.84|2366.99|2359.29|2367.54|2359.84|2366.99|2359.29|10
1652251070000|2022-05-11 06:37:50|2366.93|2359.23|2366.86|2359.16|2366.93|2359.23|2366.71|2359.01|15
1652251080000|2022-05-11 06:38:00|2366.63|2358.93|2365.77|2358.07|2366.75|2359.05|2365.77|2358.07|26
1652251090000|2022-05-11 06:38:10|2365.74|2358.04|2366.55|2358.85|2366.59|2358.89|2365.73|2358.03|32
1652251100000|2022-05-11 06:38:20|2366.53|2358.83|2366.23|2358.53|2366.6|2358.9|2366.14|2358.44|20
1652251110000|2022-05-11 06:38:30|2366.24|2358.54|2366.05|2358.35|2366.3|2358.6|2366.05|2358.35|19
1652251120000|2022-05-11 06:38:40|2365.99|2358.29|2365.79|2358.09|2366.14|2358.44|2365.58|2357.88|17
1652251130000|2022-05-11 06:38:50|2365.81|2358.11|2365.49|2357.79|2365.81|2358.11|2365.31|2357.61|20
1652251140000|2022-05-11 06:39:00|2365.32|2357.62|2364.9|2357.2|2365.49|2357.79|2364.41|2356.71|14
1652251150000|2022-05-11 06:39:10|2364.15|2356.45|2362.48|2354.78|2364.15|2356.45|2362.42|2354.72|32
1652251160000|2022-05-11 06:39:20|2362.58|2354.88|2363.13|2355.43|2363.24|2355.54|2362.58|2354.88|35
1652251170000|2022-05-11 06:39:30|2363.11|2355.41|2363.37|2355.67|2363.62|2355.92|2362.88|2355.18|32
1652251180000|2022-05-11 06:39:40|2363.36|2355.66|2363.03|2355.33|2363.42|2355.72|2363.03|2355.33|31
1652251190000|2022-05-11 06:39:50|2363.02|2355.32|2362.14|2354.44|2363.1|2355.4|2362|2354.3|31
1652251200000|2022-05-11 06:40:00|2362.1|2354.4|2364.08|2356.38|2364.09|2356.39|2361.92|2354.22|36
1652251210000|2022-05-11 06:40:10|2364.1|2356.4|2362.82|2355.12|2364.41|2356.71|2362.82|2355.12|34
1652251220000|2022-05-11 06:40:20|2362.73|2355.03|2362.53|2354.83|2362.73|2355.03|2362.37|2354.67|23
1652251230000|2022-05-11 06:40:30|2362.51|2354.81|2362.06|2354.36|2362.65|2354.95|2362.06|2354.36|26
1652251240000|2022-05-11 06:40:40|2362.04|2354.34|2361.27|2353.57|2362.04|2354.34|2360.61|2352.91|25
1652251250000|2022-05-11 06:40:50|2361.04|2353.34|2358.95|2351.25|2361.04|2353.34|2358.86|2351.16|34
1652251260000|2022-05-11 06:41:00|2359.07|2351.37|2360.34|2352.64|2360.37|2352.67|2358.84|2351.14|30
1652251270000|2022-05-11 06:41:10|2359.75|2352.05|2358.71|2351.01|2361.27|2353.57|2358.59|2350.89|32
1652251280000|2022-05-11 06:41:20|2358.87|2351.17|2360.75|2353.05|2361.6|2353.9|2358.77|2351.07|34
1652251290000|2022-05-11 06:41:30|2360.38|2352.68|2357.43|2349.73|2361.54|2353.84|2357.38|2349.68|37
1652251300000|2022-05-11 06:41:40|2357.46|2349.76|2357.1|2349.4|2357.6|2349.9|2357.07|2349.37|33
1652251310000|2022-05-11 06:41:50|2357.09|2349.39|2355.81|2348.11|2357.09|2349.39|2355.61|2347.91|27
1652251320000|2022-05-11 06:42:00|2355.88|2348.18|2356.02|2348.32|2356.32|2348.62|2355.67|2347.97|31
1652251330000|2022-05-11 06:42:10|2356.03|2348.33|2355.23|2347.53|2356.33|2348.63|2354.76|2347.06|28
1652251340000|2022-05-11 06:42:20|2355.04|2347.34|2354.32|2346.62|2355.16|2347.46|2353.92|2346.22|32
1652251350000|2022-05-11 06:42:30|2354.38|2346.68|2354.61|2346.91|2354.97|2347.27|2354.26|2346.56|33
1652251360000|2022-05-11 06:42:40|2354.74|2347.04|2352.46|2344.76|2354.78|2347.08|2352.46|2344.76|35
1652251370000|2022-05-11 06:42:50|2352.69|2344.99|2351.42|2343.72|2353.33|2345.63|2350.58|2342.88|32
1652251380000|2022-05-11 06:43:00|2350.5|2342.8|2347.23|2339.53|2350.5|2342.8|2347.09|2339.39|36
1652251390000|2022-05-11 06:43:10|2347|2339.3|2350.74|2343.04|2351.59|2343.89|2347|2339.3|38
1652251400000|2022-05-11 06:43:20|2350.82|2343.12|2347.75|2340.05|2350.86|2343.16|2347.68|2339.98|38
1652251410000|2022-05-11 06:43:30|2347.71|2340.01|2349.58|2341.88|2350.55|2342.85|2347.44|2339.74|40
1652251420000|2022-05-11 06:43:40|2349.5|2341.8|2348.83|2341.13|2349.93|2342.23|2348.83|2341.13|34
1652251430000|2022-05-11 06:43:50|2348.85|2341.15|2349.17|2341.47|2349.17|2341.47|2348.55|2340.85|34
1652251440000|2022-05-11 06:44:00|2349.21|2341.51|2349.31|2341.61|2350.37|2342.67|2349.21|2341.51|33
1652251450000|2022-05-11 06:44:10|2349.28|2341.58|2350.06|2342.36|2350.52|2342.82|2349.28|2341.58|30
1652251460000|2022-05-11 06:44:20|2350.1|2342.4|2348.82|2341.12|2350.1|2342.4|2348.7|2341|31
1652251470000|2022-05-11 06:44:30|2348.8|2341.1|2348.26|2340.56|2348.96|2341.26|2348.06|2340.36|33
1652251480000|2022-05-11 06:44:40|2348.15|2340.45|2347.68|2339.98|2349.05|2341.35|2347.65|2339.95|37
1652251490000|2022-05-11 06:44:50|2347.75|2340.05|2348.1|2340.4|2348.86|2341.16|2347.45|2339.75|38
1652251500000|2022-05-11 06:45:00|2348.45|2340.75|2345.47|2337.77|2348.86|2341.16|2345.47|2337.77|37
1652251510000|2022-05-11 06:45:10|2345.46|2337.76|2344.79|2337.09|2346.78|2339.08|2344.56|2336.86|34
1652251520000|2022-05-11 06:45:20|2344.41|2336.71|2343.87|2336.17|2344.65|2336.95|2343.77|2336.07|33
1652251530000|2022-05-11 06:45:30|2343.92|2336.22|2342.23|2334.53|2343.92|2336.22|2342.23|2334.53|35
1652251540000|2022-05-11 06:45:40|2342.39|2334.69|2342.02|2334.32|2342.88|2335.18|2341.46|2333.76|38
1652251550000|2022-05-11 06:45:50|2342.07|2334.37|2342.19|2334.49|2342.98|2335.28|2342.04|2334.34|37
1652251560000|2022-05-11 06:46:00|2342.14|2334.44|2343.95|2336.25|2344.65|2336.95|2342.08|2334.38|35
1652251570000|2022-05-11 06:46:10|2343.73|2336.03|2344.48|2336.78|2344.61|2336.91|2343.04|2335.34|36
1652251580000|2022-05-11 06:46:20|2344.39|2336.69|2344.8|2337.1|2345.82|2338.12|2344.31|2336.61|38
1652251590000|2022-05-11 06:46:30|2344.56|2336.86|2343.16|2335.46|2344.58|2336.88|2342.9|2335.2|35
1652251600000|2022-05-11 06:46:40|2343.17|2335.47|2342.85|2335.15|2343.28|2335.58|2342.77|2335.07|30
1652251610000|2022-05-11 06:46:50|2342.73|2335.03|2342.71|2335.01|2343.1|2335.4|2342.61|2334.91|32
1652251620000|2022-05-11 06:47:00|2342.76|2335.06|2342.04|2334.34|2342.76|2335.06|2341.54|2333.84|34
1652251630000|2022-05-11 06:47:10|2342.01|2334.31|2340.97|2333.27|2342.83|2335.13|2340.88|2333.18|35
1652251640000|2022-05-11 06:47:20|2340.65|2332.95|2340.59|2332.89|2342.15|2334.45|2340.03|2332.33|38
1652251650000|2022-05-11 06:47:30|2340.45|2332.75|2341.83|2334.13|2342.7|2335|2340.28|2332.58|35
1652251660000|2022-05-11 06:47:40|2341.66|2333.96|2339.86|2332.16|2341.66|2333.96|2339.86|2332.16|30
1652251670000|2022-05-11 06:47:50|2339.79|2332.09|2339.96|2332.26|2340.39|2332.69|2339.69|2331.99|36
1652251680000|2022-05-11 06:48:00|2339.92|2332.22|2340.15|2332.45|2340.23|2332.53|2339.33|2331.63|36
1652251690000|2022-05-11 06:48:10|2340.21|2332.51|2339.7|2332|2340.3|2332.6|2338.9|2331.2|35
1652251700000|2022-05-11 06:48:20|2339.58|2331.88|2338.67|2330.97|2339.7|2332|2338.29|2330.59|29
1652251710000|2022-05-11 06:48:30|2338.45|2330.75|2338.96|2331.26|2339.07|2331.37|2337.48|2329.78|36
1652251720000|2022-05-11 06:48:40|2338.79|2331.09|2337.3|2329.6|2338.79|2331.09|2337.28|2329.58|29
1652251730000|2022-05-11 06:48:50|2337.07|2329.37|2335.69|2327.99|2337.08|2329.38|2335.69|2327.99|37
1652251740000|2022-05-11 06:49:00|2335.79|2328.09|2337.07|2329.37|2337.34|2329.64|2335.79|2328.09|34
1652251750000|2022-05-11 06:49:10|2336.8|2329.1|2336.12|2328.42|2336.96|2329.26|2335.96|2328.26|33
1652251760000|2022-05-11 06:49:20|2335.96|2328.26|2335.44|2327.74|2336.12|2328.42|2333.58|2325.88|38
1652251770000|2022-05-11 06:49:30|2335.66|2327.96|2332.5|2324.8|2335.74|2328.04|2332.5|2324.8|37
1652251780000|2022-05-11 06:49:40|2332.51|2324.81|2331.27|2323.57|2333.08|2325.38|2330.34|2322.64|38
1652251790000|2022-05-11 06:49:50|2331.72|2324.02|2330.91|2323.21|2332.49|2324.79|2330.02|2322.32|32
1652251800000|2022-05-11 06:50:00|2331|2323.3|2330.66|2322.96|2331.83|2324.13|2328.54|2320.84|37
1652251810000|2022-05-11 06:50:10|2330.38|2322.68|2331.74|2324.04|2332.59|2324.89|2329.63|2321.93|40
1652251820000|2022-05-11 06:50:20|2331.4|2323.7|2331.01|2323.31|2332.13|2324.43|2329|2321.3|36
1652251830000|2022-05-11 06:50:30|2330.93|2323.23|2332.73|2325.03|2333.82|2326.12|2330.93|2323.23|36
1652251840000|2022-05-11 06:50:40|2332.72|2325.02|2333.03|2325.33|2333.87|2326.17|2331.75|2324.05|37
1652251850000|2022-05-11 06:50:50|2333.23|2325.53|2330.92|2323.22|2333.42|2325.72|2330.92|2323.22|35
1652251860000|2022-05-11 06:51:00|2331.02|2323.32|2331.66|2323.96|2331.71|2324.01|2330.07|2322.37|37
1652251870000|2022-05-11 06:51:10|2331.76|2324.06|2330.26|2322.56|2332.11|2324.41|2330.26|2322.56|35
1652251880000|2022-05-11 06:51:20|2330.3|2322.6|2327.34|2319.64|2330.57|2322.87|2326.57|2318.87|35
1652251890000|2022-05-11 06:51:30|2327.98|2320.28|2326.82|2319.12|2328.05|2320.35|2324.35|2316.65|31
1652251900000|2022-05-11 06:51:40|2325.95|2318.25|2326.3|2318.6|2326.84|2319.14|2323.19|2315.49|39
1652251910000|2022-05-11 06:51:50|2326.67|2318.97|2324.15|2316.45|2327.66|2319.96|2323.86|2316.16|37
1652251920000|2022-05-11 06:52:00|2324.13|2316.43|2323.48|2315.78|2324.39|2316.69|2323.48|2315.78|34
1652251930000|2022-05-11 06:52:10|2323.45|2315.75|2323.13|2315.43|2323.87|2316.17|2322.28|2314.58|38
1652251940000|2022-05-11 06:52:20|2323.22|2315.52|2322.3|2314.6|2323.28|2315.58|2321.8|2314.1|33
1652251950000|2022-05-11 06:52:30|2322.02|2314.32|2322.97|2315.27|2323.21|2315.51|2321.81|2314.11|34
1652251960000|2022-05-11 06:52:40|2323.28|2315.58|2322.82|2315.12|2324.25|2316.55|2322.46|2314.76|35
1652251970000|2022-05-11 06:52:50|2322.48|2314.78|2321.33|2313.63|2323.57|2315.87|2321.33|2313.63|32
1652251980000|2022-05-11 06:53:00|2321.37|2313.67|2319.55|2311.85|2322.3|2314.6|2319.46|2311.76|36
1652251990000|2022-05-11 06:53:10|2319.71|2312.01|2319.12|2311.42|2320.13|2312.43|2318.98|2311.28|30
1652252000000|2022-05-11 06:53:20|2319.07|2311.37|2319.29|2311.59|2319.45|2311.75|2318.86|2311.16|34
1652252010000|2022-05-11 06:53:30|2319.09|2311.39|2318.91|2311.21|2319.29|2311.59|2316.4|2308.7|37
1652252020000|2022-05-11 06:53:40|2318.93|2311.23|2318.82|2311.12|2319.62|2311.92|2317.24|2309.54|36
1652252030000|2022-05-11 06:53:50|2319.27|2311.57|2315.1|2307.4|2320.3|2312.6|2315.1|2307.4|39
1652252040000|2022-05-11 06:54:00|2315.33|2307.63|2315.49|2307.79|2317.15|2309.45|2315.29|2307.59|38
1652252050000|2022-05-11 06:54:10|2315.39|2307.69|2314.66|2306.96|2315.53|2307.83|2313.83|2306.13|35
1652252060000|2022-05-11 06:54:20|2314.73|2307.03|2315.08|2307.38|2315.24|2307.54|2314.4|2306.7|34
1652252070000|2022-05-11 06:54:30|2315|2307.3|2316.71|2309.01|2316.71|2309.01|2315|2307.3|40
1652252080000|2022-05-11 06:54:40|2316.04|2308.34|2316.46|2308.76|2317.18|2309.48|2315.83|2308.13|36
1652252090000|2022-05-11 06:54:50|2316.7|2309|2315.89|2308.19|2317.92|2310.22|2315.89|2308.19|33
1652252100000|2022-05-11 06:55:00|2315.99|2308.29|2315.78|2308.08|2316.16|2308.46|2315.66|2307.96|33
1652252110000|2022-05-11 06:55:10|2315.85|2308.15|2314.37|2306.67|2316.04|2308.34|2314.28|2306.58|36
1652252120000|2022-05-11 06:55:20|2314.38|2306.68|2314.33|2306.63|2314.43|2306.73|2313.31|2305.61|36
1652252130000|2022-05-11 06:55:30|2314.41|2306.71|2312.05|2304.35|2314.41|2306.71|2312.05|2304.35|37
1652252140000|2022-05-11 06:55:40|2311.96|2304.26|2310.38|2302.68|2312.09|2304.39|2310.13|2302.43|30
1652252150000|2022-05-11 06:55:50|2310.44|2302.74|2310.72|2303.02|2311.27|2303.57|2309.64|2301.94|35
1652252160000|2022-05-11 06:56:00|2310.52|2302.82|2308.64|2300.94|2310.52|2302.82|2307.32|2299.62|40
1652252170000|2022-05-11 06:56:10|2308.81|2301.11|2308|2300.3|2309.11|2301.41|2306.82|2299.12|37
1652252180000|2022-05-11 06:56:20|2308.07|2300.37|2306.12|2298.42|2309.18|2301.48|2305.77|2298.07|35
1652252190000|2022-05-11 06:56:30|2306.11|2298.41|2305.2|2297.5|2307.06|2299.36|2304.75|2297.05|36
1652252200000|2022-05-11 06:56:40|2304.84|2297.14|2304.82|2297.12|2305.7|2298|2304.24|2296.54|30
1652252210000|2022-05-11 06:56:50|2305.2|2297.5|2304.77|2297.07|2305.62|2297.92|2304.68|2296.98|32
1652252220000|2022-05-11 06:57:00|2304.19|2296.49|2302.46|2294.76|2304.52|2296.82|2302.46|2294.76|39
1652252230000|2022-05-11 06:57:10|2302.51|2294.81|2299.81|2292.11|2302.51|2294.81|2299.5|2291.8|36
1652252240000|2022-05-11 06:57:20|2299.6|2291.9|2297.75|2290.05|2300.34|2292.64|2296.23|2288.53|39
1652252250000|2022-05-11 06:57:30|2297.34|2289.64|2296.67|2288.97|2298.81|2291.11|2296.67|2288.97|40
1652252260000|2022-05-11 06:57:40|2296.37|2288.67|2298.05|2290.35|2298.05|2290.35|2295.98|2288.28|37
1652252270000|2022-05-11 06:57:50|2297.95|2290.25|2299.81|2292.11|2299.81|2292.11|2297.95|2290.25|38
1652252280000|2022-05-11 06:58:00|2299.83|2292.13|2299.86|2292.16|2301.15|2293.45|2299.31|2291.61|39
1652252290000|2022-05-11 06:58:10|2299.73|2292.03|2295.7|2288|2299.73|2292.03|2295.25|2287.55|37
1652252300000|2022-05-11 06:58:20|2295.64|2287.94|2293.48|2285.78|2295.65|2287.95|2293.21|2285.51|40
1652252310000|2022-05-11 06:58:30|2293.83|2286.13|2292.15|2284.45|2294.02|2286.32|2291.41|2283.71|35
1652252320000|2022-05-11 06:58:40|2291.71|2284.01|2288.84|2281.14|2292.03|2284.33|2288.58|2280.88|40
1652252330000|2022-05-11 06:58:50|2288.92|2281.22|2287.61|2279.91|2288.98|2281.28|2287.09|2279.39|39
1652252340000|2022-05-11 06:59:00|2287.47|2279.77|2286.52|2278.82|2287.86|2280.16|2286.52|2278.82|35
1652252350000|2022-05-11 06:59:10|2286.37|2278.67|2286.96|2279.26|2286.96|2279.26|2285.58|2277.88|26
1652252360000|2022-05-11 06:59:20|2287.16|2279.46|2290.57|2282.87|2290.73|2283.03|2286.73|2279.03|40
1652252370000|2022-05-11 06:59:30|2290.28|2282.58|2291.8|2284.1|2291.8|2284.1|2289.96|2282.26|40
1652252380000|2022-05-11 06:59:40|2291.86|2284.16|2294.56|2286.86|2295.63|2287.93|2291.86|2284.16|37
1652252390000|2022-05-11 06:59:50|2294.62|2286.92|2297.15|2289.45|2297.15|2289.45|2293.73|2286.03|38
1652252400000|2022-05-11 07:00:00|2297.14|2289.44|2297.6|2289.9|2298.33|2290.63|2297.14|2289.44|39
1652252410000|2022-05-11 07:00:10|2297.57|2289.87|2295.81|2288.11|2297.57|2289.87|2295.81|2288.11|36
1652252420000|2022-05-11 07:00:20|2295.71|2288.01|2293.71|2286.01|2295.75|2288.05|2293.71|2286.01|39
1652252430000|2022-05-11 07:00:30|2293.65|2285.95|2291.06|2283.36|2293.65|2285.95|2290.94|2283.24|39
1652252440000|2022-05-11 07:00:40|2290.58|2282.88|2291.17|2283.47|2292.2|2284.5|2290.44|2282.74|39
1652252450000|2022-05-11 07:00:50|2290.88|2283.18|2291.46|2283.76|2292.51|2284.81|2290.88|2283.18|38
1652252460000|2022-05-11 07:01:00|2291.76|2284.06|2292.44|2284.74|2292.65|2284.95|2291.2|2283.5|39
1652252470000|2022-05-11 07:01:10|2292.69|2284.99|2291.58|2283.88|2293.49|2285.79|2291.58|2283.88|40
1652252480000|2022-05-11 07:01:20|2291.38|2283.68|2294.64|2286.94|2294.64|2286.94|2291.38|2283.68|39
1652252490000|2022-05-11 07:01:30|2293.7|2286|2298.1|2290.4|2298.1|2290.4|2292.54|2284.84|40
1652252500000|2022-05-11 07:01:40|2298.08|2290.38|2297.07|2289.37|2298.25|2290.55|2296.49|2288.79|40
1652252510000|2022-05-11 07:01:50|2296.88|2289.18|2298.35|2290.65|2298.45|2290.75|2296.65|2288.95|40
1652252520000|2022-05-11 07:02:00|2297.62|2289.92|2295.96|2288.26|2298.14|2290.44|2295.24|2287.54|37
1652252530000|2022-05-11 07:02:10|2295.75|2288.05|2295.53|2287.83|2297.82|2290.12|2295.26|2287.56|37
1652252540000|2022-05-11 07:02:20|2295.76|2288.06|2296.35|2288.65|2296.35|2288.65|2294|2286.3|40
1652252550000|2022-05-11 07:02:30|2296.58|2288.88|2296.44|2288.74|2296.63|2288.93|2294.84|2287.14|36
1652252560000|2022-05-11 07:02:40|2296.61|2288.91|2297.77|2290.07|2297.95|2290.25|2296.02|2288.32|39
1652252570000|2022-05-11 07:02:50|2297.53|2289.83|2297.99|2290.29|2297.99|2290.29|2296.91|2289.21|36
1652252580000|2022-05-11 07:03:00|2297.92|2290.22|2297.57|2289.87|2298.04|2290.34|2295.84|2288.14|35
1652252590000|2022-05-11 07:03:10|2297.48|2289.78|2299.22|2291.52|2299.22|2291.52|2297.46|2289.76|38
1652252600000|2022-05-11 07:03:20|2299.18|2291.48|2301.81|2294.11|2302.61|2294.91|2299.18|2291.48|37
1652252610000|2022-05-11 07:03:30|2301.92|2294.22|2304.12|2296.42|2304.4|2296.7|2301.25|2293.55|38
1652252620000|2022-05-11 07:03:40|2303.87|2296.17|2307.1|2299.4|2307.54|2299.84|2303.47|2295.77|41
1652252630000|2022-05-11 07:03:50|2307.12|2299.42|2311.95|2304.25|2312.16|2304.46|2306.91|2299.21|39
1652252640000|2022-05-11 07:04:00|2311.87|2304.17|2312.97|2305.27|2313.62|2305.92|2311.71|2304.01|37
1652252650000|2022-05-11 07:04:10|2312.91|2305.21|2312.85|2305.15|2313.38|2305.68|2312.41|2304.71|38
1652252660000|2022-05-11 07:04:20|2312.51|2304.81|2309.06|2301.36|2312.51|2304.81|2308.85|2301.15|32
1652252670000|2022-05-11 07:04:30|2308.89|2301.19|2309.17|2301.47|2309.78|2302.08|2308.06|2300.36|33
1652252680000|2022-05-11 07:04:40|2309.23|2301.53|2313.13|2305.43|2313.66|2305.96|2309.23|2301.53|38
1652252690000|2022-05-11 07:04:50|2313.11|2305.41|2313.33|2305.63|2314.19|2306.49|2312.67|2304.97|38
1652252700000|2022-05-11 07:05:00|2313.35|2305.65|2312.43|2304.73|2313.36|2305.66|2310.93|2303.23|39
1652252710000|2022-05-11 07:05:10|2312.32|2304.62|2310.24|2302.54|2312.6|2304.9|2309.82|2302.12|40
1652252720000|2022-05-11 07:05:20|2310.38|2302.68|2309.81|2302.11|2311.36|2303.66|2309.09|2301.39|39
1652252730000|2022-05-11 07:05:30|2309.72|2302.02|2307.77|2300.07|2310.52|2302.82|2307.68|2299.98|36
1652252740000|2022-05-11 07:05:40|2307.76|2300.06|2305.3|2297.6|2307.76|2300.06|2305.3|2297.6|40
1652252750000|2022-05-11 07:05:50|2305.48|2297.78|2302.08|2294.38|2305.48|2297.78|2301.27|2293.57|39
1652252760000|2022-05-11 07:06:00|2302.17|2294.47|2298.52|2290.82|2302.2|2294.5|2298.52|2290.82|39
1652252770000|2022-05-11 07:06:10|2298.41|2290.71|2297.95|2290.25|2299.7|2292|2295.69|2287.99|27
1652252780000|2022-05-11 07:06:20|2298.06|2290.36|2298.49|2290.79|2300.9|2293.2|2296.41|2288.71|37
1652252790000|2022-05-11 07:06:30|2299.04|2291.34|2295.7|2288|2299.04|2291.34|2295|2287.3|40
1652252800000|2022-05-11 07:06:40|2295.07|2287.37|2293.33|2285.63|2295.07|2287.37|2293.33|2285.63|39
1652252810000|2022-05-11 07:06:50|2292.5|2284.8|2290.8|2283.1|2292.5|2284.8|2290.59|2282.89|39
1652252820000|2022-05-11 07:07:00|2290.66|2282.96|2289.56|2281.86|2292.14|2284.44|2289.08|2281.38|40
1652252830000|2022-05-11 07:07:10|2289.39|2281.69|2287.26|2279.56|2290.64|2282.94|2287.25|2279.55|40
1652252840000|2022-05-11 07:07:20|2286.92|2279.22|2284.94|2277.24|2287.47|2279.77|2284.94|2277.24|37
1652252850000|2022-05-11 07:07:30|2285.37|2277.67|2283.04|2275.34|2285.37|2277.67|2281.35|2273.65|40
1652252860000|2022-05-11 07:07:40|2282.82|2275.12|2281.29|2273.59|2283.86|2276.16|2280.69|2272.99|39
1652252870000|2022-05-11 07:07:50|2280.53|2272.83|2276.34|2268.64|2280.53|2272.83|2276.34|2268.64|38
1652252880000|2022-05-11 07:08:00|2276.33|2268.63|2275.51|2267.81|2278.72|2271.02|2274.64|2266.94|38
1652252890000|2022-05-11 07:08:10|2275.7|2268|2278.72|2271.02|2279.48|2271.78|2275.7|2268|40
1652252900000|2022-05-11 07:08:20|2278.5|2270.8|2278.25|2270.55|2279.29|2271.59|2277.94|2270.24|40
1652252910000|2022-05-11 07:08:30|2278.67|2270.97|2281.18|2273.48|2281.65|2273.95|2278.4|2270.7|37
1652252920000|2022-05-11 07:08:40|2281.24|2273.54|2279.03|2271.33|2281.87|2274.17|2279.03|2271.33|40
1652252930000|2022-05-11 07:08:50|2279.06|2271.36|2280.1|2272.4|2281.38|2273.68|2279|2271.3|38
1652252940000|2022-05-11 07:09:00|2279.93|2272.23|2279.2|2271.5|2280.08|2272.38|2279.07|2271.37|36
1652252950000|2022-05-11 07:09:10|2279.17|2271.47|2278.32|2270.62|2279.2|2271.5|2277.08|2269.38|38
1652252960000|2022-05-11 07:09:20|2278.26|2270.56|2279.58|2271.88|2280.34|2272.64|2278.26|2270.56|32
1652252970000|2022-05-11 07:09:30|2279.6|2271.9|2281.62|2273.92|2281.62|2273.92|2279.46|2271.76|38
1652252980000|2022-05-11 07:09:40|2281.72|2274.02|2286.07|2278.37|2286.14|2278.44|2281.72|2274.02|39
1652252990000|2022-05-11 07:09:50|2285.98|2278.28|2288.25|2280.55|2288.25|2280.55|2285.61|2277.91|40
1652253000000|2022-05-11 07:10:00|2288.26|2280.56|2288.84|2281.14|2288.84|2281.14|2287.7|2280|38
1652253010000|2022-05-11 07:10:10|2288.98|2281.28|2289.07|2281.37|2289.1|2281.4|2287.46|2279.76|37
1652253020000|2022-05-11 07:10:20|2289.13|2281.43|2293.39|2285.69|2293.76|2286.06|2288.83|2281.13|39
1652253030000|2022-05-11 07:10:30|2293.18|2285.48|2296.05|2288.35|2296.92|2289.22|2293.18|2285.48|40
1652253040000|2022-05-11 07:10:40|2296.14|2288.44|2295.43|2287.73|2298.35|2290.65|2294.93|2287.23|37
1652253050000|2022-05-11 07:10:50|2295.75|2288.05|2293.24|2285.54|2296.59|2288.89|2293.24|2285.54|38
1652253060000|2022-05-11 07:11:00|2293.2|2285.5|2291.92|2284.22|2293.71|2286.01|2291.89|2284.19|40
1652253070000|2022-05-11 07:11:10|2291.91|2284.21|2288.56|2280.86|2291.91|2284.21|2288.56|2280.86|39
1652253080000|2022-05-11 07:11:20|2288.62|2280.92|2285.41|2277.71|2288.62|2280.92|2284.65|2276.95|39
1652253090000|2022-05-11 07:11:30|2285.21|2277.51|2286.49|2278.79|2287.79|2280.09|2285.21|2277.51|37
1652253100000|2022-05-11 07:11:40|2286.56|2278.86|2282.14|2274.44|2286.73|2279.03|2281.76|2274.06|39
1652253110000|2022-05-11 07:11:50|2282.13|2274.43|2288|2280.3|2288.09|2280.39|2282.13|2274.43|39
1652253120000|2022-05-11 07:12:00|2288.51|2280.81|2290.32|2282.62|2290.32|2282.62|2287|2279.3|40
1652253130000|2022-05-11 07:12:10|2290.57|2282.87|2291.09|2283.39|2294.04|2286.34|2290.26|2282.56|39
1652253140000|2022-05-11 07:12:20|2290.89|2283.19|2289.69|2281.99|2291.17|2283.47|2288.12|2280.42|40
1652253150000|2022-05-11 07:12:30|2289.66|2281.96|2290.64|2282.94|2292.51|2284.81|2289.42|2281.72|34
1652253160000|2022-05-11 07:12:40|2290.49|2282.79|2291.76|2284.06|2291.76|2284.06|2290|2282.3|36
1652253170000|2022-05-11 07:12:50|2291.57|2283.87|2293.38|2285.68|2293.38|2285.68|2291.06|2283.36|38
1652253180000|2022-05-11 07:13:00|2293.28|2285.58|2288.53|2280.83|2293.56|2285.86|2288.53|2280.83|37
1652253190000|2022-05-11 07:13:10|2288.47|2280.77|2289.6|2281.9|2289.6|2281.9|2286.61|2278.91|39
1652253200000|2022-05-11 07:13:20|2289.65|2281.95|2287.96|2280.26|2290.16|2282.46|2287.32|2279.62|38
1652253210000|2022-05-11 07:13:30|2287.75|2280.05|2293.93|2286.23|2293.93|2286.23|2287.7|2280|40
1652253220000|2022-05-11 07:13:40|2293.59|2285.89|2295.39|2287.69|2297.55|2289.85|2293.59|2285.89|40
1652253230000|2022-05-11 07:13:50|2295.46|2287.76|2295.57|2287.87|2295.77|2288.07|2293.94|2286.24|40
1652253240000|2022-05-11 07:14:00|2295.29|2287.59|2300.43|2292.73|2300.43|2292.73|2294.56|2286.86|39
1652253250000|2022-05-11 07:14:10|2300.72|2293.02|2299.9|2292.2|2300.77|2293.07|2297.42|2289.72|39
1652253260000|2022-05-11 07:14:20|2300.15|2292.45|2304.04|2296.34|2304.83|2297.13|2300.06|2292.36|39
1652253270000|2022-05-11 07:14:30|2303.94|2296.24|2303.74|2296.04|2305.14|2297.44|2302.18|2294.48|39
1652253280000|2022-05-11 07:14:40|2303.87|2296.17|2303.39|2295.69|2305.21|2297.51|2302.41|2294.71|40
1652253290000|2022-05-11 07:14:50|2303.08|2295.38|2300.26|2292.56|2303.15|2295.45|2300.26|2292.56|39
1652253300000|2022-05-11 07:15:00|2299.76|2292.06|2299.29|2291.59|2299.76|2292.06|2297.85|2290.15|40
1652253310000|2022-05-11 07:15:10|2299.44|2291.74|2303.35|2295.65|2303.35|2295.65|2298.73|2291.03|38
1652253320000|2022-05-11 07:15:20|2303.14|2295.44|2308.12|2300.42|2308.33|2300.63|2302.46|2294.76|38
1652253330000|2022-05-11 07:15:30|2308.32|2300.62|2312.58|2304.88|2312.82|2305.12|2308.21|2300.51|38
1652253340000|2022-05-11 07:15:40|2313.04|2305.34|2318.05|2310.35|2318.32|2310.62|2312.31|2304.61|39
1652253350000|2022-05-11 07:15:50|2317.8|2310.1|2320.65|2312.95|2320.65|2312.95|2316.98|2309.28|37
1652253360000|2022-05-11 07:16:00|2321.06|2313.36|2317.94|2310.24|2321.88|2314.18|2317.14|2309.44|38
1652253370000|2022-05-11 07:16:10|2318.04|2310.34|2315.85|2308.15|2318.04|2310.34|2314.18|2306.48|38
1652253380000|2022-05-11 07:16:20|2315.68|2307.98|2315.14|2307.44|2315.68|2307.98|2313.91|2306.21|37
1652253390000|2022-05-11 07:16:30|2315.38|2307.68|2318.24|2310.54|2318.31|2310.61|2314.66|2306.96|40
1652253400000|2022-05-11 07:16:40|2318.16|2310.46|2319.73|2312.03|2319.73|2312.03|2317.35|2309.65|39
1652253410000|2022-05-11 07:16:50|2319.64|2311.94|2317.3|2309.6|2320.05|2312.35|2317.17|2309.47|40
1652253420000|2022-05-11 07:17:00|2317.23|2309.53|2316.09|2308.39|2317.23|2309.53|2315.63|2307.93|40
1652253430000|2022-05-11 07:17:10|2316.3|2308.6|2314.78|2307.08|2316.3|2308.6|2314.08|2306.38|39
1652253440000|2022-05-11 07:17:20|2314.93|2307.23|2318.34|2310.64|2318.87|2311.17|2314.69|2306.99|39
1652253450000|2022-05-11 07:17:30|2318.48|2310.78|2322.53|2314.83|2322.53|2314.83|2318.37|2310.67|40
1652253460000|2022-05-11 07:17:40|2322.47|2314.77|2326.63|2318.93|2327.98|2320.28|2321.33|2313.63|38
1652253470000|2022-05-11 07:17:50|2327.36|2319.66|2331.22|2323.52|2331.25|2323.55|2326.96|2319.26|40
1652253480000|2022-05-11 07:18:00|2330.49|2322.79|2333.35|2325.65|2337.01|2329.31|2330.24|2322.54|39
1652253490000|2022-05-11 07:18:10|2332.78|2325.08|2332.03|2324.33|2334.58|2326.88|2332.03|2324.33|40
1652253500000|2022-05-11 07:18:20|2331.8|2324.1|2328.49|2320.79|2331.8|2324.1|2327.25|2319.55|40
1652253510000|2022-05-11 07:18:30|2328.47|2320.77|2325.49|2317.79|2328.47|2320.77|2325.48|2317.78|40
1652253520000|2022-05-11 07:18:40|2325.45|2317.75|2326.02|2318.32|2326.59|2318.89|2322.88|2315.18|40
1652253530000|2022-05-11 07:18:50|2326.28|2318.58|2324.51|2316.81|2327.45|2319.75|2324.45|2316.75|39
1652253540000|2022-05-11 07:19:00|2324.29|2316.59|2328.05|2320.35|2328.49|2320.79|2322.66|2314.96|40
1652253550000|2022-05-11 07:19:10|2328.11|2320.41|2329.36|2321.66|2329.36|2321.66|2325.25|2317.55|39
1652253560000|2022-05-11 07:19:20|2329.17|2321.47|2330.66|2322.96|2331.61|2323.91|2327.61|2319.91|38
1652253570000|2022-05-11 07:19:30|2331.18|2323.48|2328.32|2320.62|2331.18|2323.48|2328.32|2320.62|37
1652253580000|2022-05-11 07:19:40|2327.77|2320.07|2325.55|2317.85|2327.8|2320.1|2325|2317.3|35
1652253590000|2022-05-11 07:19:50|2325.43|2317.73|2329.53|2321.83|2329.7|2322|2325.43|2317.73|39
1652253600000|2022-05-11 07:20:00|2329.55|2321.85|2329.59|2321.89|2329.66|2321.96|2327.99|2320.29|37
1652253610000|2022-05-11 07:20:10|2329.38|2321.68|2327.67|2319.97|2329.38|2321.68|2326.28|2318.58|38
1652253620000|2022-05-11 07:20:20|2327.61|2319.91|2325.28|2317.58|2327.61|2319.91|2325.22|2317.52|33
1652253630000|2022-05-11 07:20:30|2324.99|2317.29|2325.98|2318.28|2327.3|2319.6|2324.64|2316.94|40
1652253640000|2022-05-11 07:20:40|2325.94|2318.24|2325.26|2317.56|2326.23|2318.53|2324.76|2317.06|36
1652253650000|2022-05-11 07:20:50|2325.29|2317.59|2325.01|2317.31|2326.29|2318.59|2324.41|2316.71|39
1652253660000|2022-05-11 07:21:00|2325.03|2317.33|2324.19|2316.49|2325.35|2317.65|2324.19|2316.49|36
1652253670000|2022-05-11 07:21:10|2324.25|2316.55|2323.14|2315.44|2325.74|2318.04|2323.14|2315.44|38
1652253680000|2022-05-11 07:21:20|2323.04|2315.34|2316.82|2309.12|2323.04|2315.34|2316.82|2309.12|40
1652253690000|2022-05-11 07:21:30|2316.94|2309.24|2314.93|2307.23|2316.94|2309.24|2314.93|2307.23|40
1652253700000|2022-05-11 07:21:40|2314.88|2307.18|2316.9|2309.2|2316.9|2309.2|2314.21|2306.51|35
1652253710000|2022-05-11 07:21:50|2317.05|2309.35|2317.3|2309.6|2320|2312.3|2317.05|2309.35|39
1652253720000|2022-05-11 07:22:00|2317.14|2309.44|2315.15|2307.45|2318.27|2310.57|2315.15|2307.45|38
1652253730000|2022-05-11 07:22:10|2315.18|2307.48|2315.55|2307.85|2315.98|2308.28|2314.51|2306.81|39
1652253740000|2022-05-11 07:22:20|2315.6|2307.9|2313.24|2305.54|2315.66|2307.96|2313.09|2305.39|37
1652253750000|2022-05-11 07:22:30|2313.22|2305.52|2315.73|2308.03|2316.36|2308.66|2313.22|2305.52|34
1652253760000|2022-05-11 07:22:40|2314.92|2307.22|2314.17|2306.47|2315.87|2308.17|2313.8|2306.1|37
1652253770000|2022-05-11 07:22:50|2314.07|2306.37|2313.06|2305.36|2314.38|2306.68|2312.82|2305.12|37
1652253780000|2022-05-11 07:23:00|2313.3|2305.6|2312.68|2304.98|2313.67|2305.97|2311.62|2303.92|37
1652253790000|2022-05-11 07:23:10|2312.27|2304.57|2311.43|2303.73|2312.84|2305.14|2311.34|2303.64|38
1652253800000|2022-05-11 07:23:20|2311.66|2303.96|2313.36|2305.66|2313.65|2305.95|2311.66|2303.96|40
1652253810000|2022-05-11 07:23:30|2313.15|2305.45|2311.01|2303.31|2313.15|2305.45|2311.01|2303.31|32
1652253820000|2022-05-11 07:23:40|2310.73|2303.03|2311.79|2304.09|2312.27|2304.57|2310.44|2302.74|38
1652253830000|2022-05-11 07:23:50|2311.62|2303.92|2310.73|2303.03|2311.62|2303.92|2310.13|2302.43|36
1652253840000|2022-05-11 07:24:00|2310.46|2302.76|2310.07|2302.37|2310.46|2302.76|2309.52|2301.82|32
1652253850000|2022-05-11 07:24:10|2310.06|2302.36|2310|2302.3|2310.66|2302.96|2309.49|2301.79|34
1652253860000|2022-05-11 07:24:20|2310.04|2302.34|2310.57|2302.87|2310.99|2303.29|2310.03|2302.33|36
1652253870000|2022-05-11 07:24:30|2310.73|2303.03|2309.62|2301.92|2311.32|2303.62|2309.44|2301.74|33
1652253880000|2022-05-11 07:24:40|2309.63|2301.93|2310.13|2302.43|2311.86|2304.16|2309.63|2301.93|37
1652253890000|2022-05-11 07:24:50|2310.05|2302.35|2313.27|2305.57|2313.27|2305.57|2310.05|2302.35|40
1652253900000|2022-05-11 07:25:00|2313.7|2306|2316.49|2308.79|2316.63|2308.93|2313.63|2305.93|38
1652253910000|2022-05-11 07:25:10|2316.2|2308.5|2318.64|2310.94|2319.01|2311.31|2316.13|2308.43|37
1652253920000|2022-05-11 07:25:20|2318.4|2310.7|2319.39|2311.69|2319.86|2312.16|2316.99|2309.29|39
1652253930000|2022-05-11 07:25:30|2319.24|2311.54|2320.54|2312.84|2320.54|2312.84|2318.55|2310.85|39
1652253940000|2022-05-11 07:25:40|2320.78|2313.08|2320.77|2313.07|2322.56|2314.86|2320.5|2312.8|37
1652253950000|2022-05-11 07:25:50|2320.76|2313.06|2316.57|2308.87|2320.83|2313.13|2316.57|2308.87|39
1652253960000|2022-05-11 07:26:00|2316.33|2308.63|2314.14|2306.44|2316.33|2308.63|2313.56|2305.86|40
1652253970000|2022-05-11 07:26:10|2313.93|2306.23|2313.64|2305.94|2314.45|2306.75|2313.07|2305.37|39
1652253980000|2022-05-11 07:26:20|2313.51|2305.81|2316.72|2309.02|2316.72|2309.02|2313.51|2305.81|36
1652253990000|2022-05-11 07:26:30|2316.67|2308.97|2321|2313.3|2322.05|2314.35|2316.67|2308.97|39
1652254000000|2022-05-11 07:26:40|2320.86|2313.16|2320.4|2312.7|2320.98|2313.28|2320|2312.3|38
1652254010000|2022-05-11 07:26:50|2320.5|2312.8|2319.61|2311.91|2320.77|2313.07|2319.61|2311.91|35
1652254020000|2022-05-11 07:27:00|2319.63|2311.93|2319.81|2312.11|2320.53|2312.83|2319.35|2311.65|32
1652254030000|2022-05-11 07:27:10|2319.76|2312.06|2321.48|2313.78|2322.19|2314.49|2319.64|2311.94|38
1652254040000|2022-05-11 07:27:20|2321.49|2313.79|2320.52|2312.82|2321.74|2314.04|2319.97|2312.27|36
1652254050000|2022-05-11 07:27:30|2320.53|2312.83|2320.28|2312.58|2321.38|2313.68|2320.25|2312.55|36
1652254060000|2022-05-11 07:27:40|2320.31|2312.61|2322.9|2315.2|2322.9|2315.2|2319.96|2312.26|35
1652254070000|2022-05-11 07:27:50|2322.53|2314.83|2320.76|2313.06|2322.53|2314.83|2320.76|2313.06|38
1652254080000|2022-05-11 07:28:00|2320.78|2313.08|2320.37|2312.67|2320.89|2313.19|2320.33|2312.63|28
1652254090000|2022-05-11 07:28:10|2320.38|2312.68|2319.29|2311.59|2320.53|2312.83|2319.23|2311.53|29
1652254100000|2022-05-11 07:28:20|2319.33|2311.63|2321.15|2313.45|2322.22|2314.52|2319.33|2311.63|35
1652254110000|2022-05-11 07:28:30|2321.21|2313.51|2320.92|2313.22|2321.49|2313.79|2320.64|2312.94|33
1652254120000|2022-05-11 07:28:40|2320.84|2313.14|2320.24|2312.54|2321.12|2313.42|2320.22|2312.52|38
1652254130000|2022-05-11 07:28:50|2320.29|2312.59|2321.61|2313.91|2321.77|2314.07|2319.38|2311.68|34
1652254140000|2022-05-11 07:29:00|2321.26|2313.56|2319.88|2312.18|2321.97|2314.27|2319.88|2312.18|38
1652254150000|2022-05-11 07:29:10|2319.91|2312.21|2319.32|2311.62|2320.11|2312.41|2319.12|2311.42|36
1652254160000|2022-05-11 07:29:20|2319.46|2311.76|2319.66|2311.96|2320.29|2312.59|2319.22|2311.52|34
1652254170000|2022-05-11 07:29:30|2319.45|2311.75|2320.84|2313.14|2320.84|2313.14|2318.04|2310.34|37
1652254180000|2022-05-11 07:29:40|2320.85|2313.15|2319.73|2312.03|2321.66|2313.96|2319.55|2311.85|36
1652254190000|2022-05-11 07:29:50|2319.96|2312.26|2318.45|2310.75|2320.26|2312.56|2318.45|2310.75|39
1652254200000|2022-05-11 07:30:00|2318.35|2310.65|2315.82|2308.12|2318.55|2310.85|2315.82|2308.12|38
1652254210000|2022-05-11 07:30:10|2315.74|2308.04|2315.98|2308.28|2316.26|2308.56|2314.23|2306.53|38
1652254220000|2022-05-11 07:30:20|2315.99|2308.29|2314.17|2306.47|2317.06|2309.36|2313.88|2306.18|39
1652254230000|2022-05-11 07:30:30|2314.15|2306.45|2312.93|2305.23|2314.43|2306.73|2312.93|2305.23|40
1652254240000|2022-05-11 07:30:40|2313.11|2305.41|2313.19|2305.49|2314.92|2307.22|2313.03|2305.33|39
1652254250000|2022-05-11 07:30:50|2313.75|2306.05|2312.53|2304.83|2314.03|2306.33|2312.5|2304.8|34
1652254260000|2022-05-11 07:31:00|2312.66|2304.96|2311.63|2303.93|2312.66|2304.96|2311.02|2303.32|40
1652254270000|2022-05-11 07:31:10|2311.72|2304.02|2310.01|2302.31|2311.78|2304.08|2309.88|2302.18|38
1652254280000|2022-05-11 07:31:20|2309.9|2302.2|2308.59|2300.89|2311.21|2303.51|2308.59|2300.89|38
1652254290000|2022-05-11 07:31:30|2308.44|2300.74|2306.94|2299.24|2308.63|2300.93|2306.94|2299.24|38
1652254300000|2022-05-11 07:31:40|2306.79|2299.09|2305.44|2297.74|2306.98|2299.28|2304.84|2297.14|37
1652254310000|2022-05-11 07:31:50|2305.71|2298.01|2306.35|2298.65|2306.36|2298.66|2305.5|2297.8|37
1652254320000|2022-05-11 07:32:00|2306.37|2298.67|2304.86|2297.16|2307.2|2299.5|2304.86|2297.16|37
1652254330000|2022-05-11 07:32:10|2304.76|2297.06|2302.01|2294.31|2304.76|2297.06|2301.66|2293.96|39
1652254340000|2022-05-11 07:32:20|2301.93|2294.23|2299.84|2292.14|2302.3|2294.6|2299.84|2292.14|38
1652254350000|2022-05-11 07:32:30|2299.71|2292.01|2301.76|2294.06|2301.76|2294.06|2298.88|2291.18|38
1652254360000|2022-05-11 07:32:40|2302.4|2294.7|2301.65|2293.95|2302.83|2295.13|2301.09|2293.39|36
1652254370000|2022-05-11 07:32:50|2302.08|2294.38|2304.65|2296.95|2304.65|2296.95|2302.07|2294.37|38
1652254380000|2022-05-11 07:33:00|2304.15|2296.45|2306.4|2298.7|2308.47|2300.77|2303.77|2296.07|40
1652254390000|2022-05-11 07:33:10|2306.39|2298.69|2304.88|2297.18|2306.39|2298.69|2304.82|2297.12|35
1652254400000|2022-05-11 07:33:20|2304.87|2297.17|2306.39|2298.69|2307.54|2299.84|2304.17|2296.47|39
1652254410000|2022-05-11 07:33:30|2306.4|2298.7|2303.54|2295.84|2306.41|2298.71|2303.48|2295.78|37
1652254420000|2022-05-11 07:33:40|2303.39|2295.69|2304.9|2297.2|2305.35|2297.65|2302.85|2295.15|40
1652254430000|2022-05-11 07:33:50|2304.87|2297.17|2304.74|2297.04|2305.13|2297.43|2303.96|2296.26|37
1652254440000|2022-05-11 07:34:00|2304.69|2296.99|2305.17|2297.47|2305.65|2297.95|2304.11|2296.41|29
1652254450000|2022-05-11 07:34:10|2305.26|2297.56|2301.86|2294.16|2305.76|2298.06|2301.86|2294.16|36
1652254460000|2022-05-11 07:34:20|2301.13|2293.43|2302.19|2294.49|2303.27|2295.57|2301.13|2293.43|37
1652254470000|2022-05-11 07:34:30|2302.09|2294.39|2302.6|2294.9|2303.62|2295.92|2301.96|2294.26|39
1652254480000|2022-05-11 07:34:40|2302.34|2294.64|2300.96|2293.26|2302.77|2295.07|2300.84|2293.14|37
1652254490000|2022-05-11 07:34:50|2301.05|2293.35|2295.91|2288.21|2301.22|2293.52|2295.91|2288.21|36
1652254500000|2022-05-11 07:35:00|2295.89|2288.19|2298.53|2290.83|2298.53|2290.83|2294.56|2286.86|36
1652254510000|2022-05-11 07:35:10|2297.64|2289.94|2300.13|2292.43|2300.17|2292.47|2296.27|2288.57|37
1652254520000|2022-05-11 07:35:20|2300.01|2292.31|2300.96|2293.26|2301.2|2293.5|2298.46|2290.76|40
1652254530000|2022-05-11 07:35:30|2300.97|2293.27|2300.3|2292.6|2301.67|2293.97|2299.42|2291.72|38
1652254540000|2022-05-11 07:35:40|2300.68|2292.98|2296.82|2289.12|2300.69|2292.99|2296.69|2288.99|39
1652254550000|2022-05-11 07:35:50|2296.53|2288.83|2296.09|2288.39|2297.49|2289.79|2295.29|2287.59|35
1652254560000|2022-05-11 07:36:00|2296.18|2288.48|2293.73|2286.03|2296.54|2288.84|2292.78|2285.08|37
1652254570000|2022-05-11 07:36:10|2293.91|2286.21|2294.06|2286.36|2295.8|2288.1|2291.94|2284.24|39
1652254580000|2022-05-11 07:36:20|2293.61|2285.91|2295.38|2287.68|2295.38|2287.68|2292.98|2285.28|32
1652254590000|2022-05-11 07:36:30|2294.29|2286.59|2283.98|2276.28|2296.1|2288.4|2283.55|2275.85|40
1652254600000|2022-05-11 07:36:40|2284.06|2276.36|2281.44|2273.74|2284.41|2276.71|2281.28|2273.58|40
1652254610000|2022-05-11 07:36:50|2280.62|2272.92|2278.34|2270.64|2281.5|2273.8|2277.82|2270.12|39
1652254620000|2022-05-11 07:37:00|2277.8|2270.1|2275.47|2267.77|2278.01|2270.31|2274.22|2266.52|40
1652254630000|2022-05-11 07:37:10|2275.05|2267.35|2272.46|2264.76|2275.05|2267.35|2272.21|2264.51|37
1652254640000|2022-05-11 07:37:20|2272.31|2264.61|2274.61|2266.91|2275.23|2267.53|2272.17|2264.47|37
1652254650000|2022-05-11 07:37:30|2274.58|2266.88|2274.48|2266.78|2278.93|2271.23|2274.48|2266.78|39
1652254660000|2022-05-11 07:37:40|2274.58|2266.88|2277.87|2270.17|2277.87|2270.17|2272.46|2264.76|38
1652254670000|2022-05-11 07:37:50|2277.78|2270.08|2274.39|2266.69|2277.78|2270.08|2274.39|2266.69|39
1652254680000|2022-05-11 07:38:00|2274.47|2266.77|2276.06|2268.36|2276.75|2269.05|2274.25|2266.55|36
1652254690000|2022-05-11 07:38:10|2276.07|2268.37|2274.75|2267.05|2276.09|2268.39|2274.68|2266.98|37
1652254700000|2022-05-11 07:38:20|2274.87|2267.17|2275.03|2267.33|2275.99|2268.29|2274.05|2266.35|36
1652254710000|2022-05-11 07:38:30|2275.66|2267.96|2278.46|2270.76|2278.97|2271.27|2275.66|2267.96|39
1652254720000|2022-05-11 07:38:40|2278.14|2270.44|2276.46|2268.76|2278.81|2271.11|2275.23|2267.53|39
1652254730000|2022-05-11 07:38:50|2276.11|2268.41|2276.79|2269.09|2276.88|2269.18|2275.59|2267.89|37
1652254740000|2022-05-11 07:39:00|2276.47|2268.77|2278.72|2271.02|2278.8|2271.1|2276.34|2268.64|39
1652254750000|2022-05-11 07:39:10|2278.78|2271.08|2275.63|2267.93|2278.78|2271.08|2275.18|2267.48|36
1652254760000|2022-05-11 07:39:20|2275.74|2268.04|2273.2|2265.5|2276.22|2268.52|2272.91|2265.21|36
1652254770000|2022-05-11 07:39:30|2273.18|2265.48|2274.59|2266.89|2274.81|2267.11|2272.64|2264.94|33
1652254780000|2022-05-11 07:39:40|2274.58|2266.88|2279.59|2271.89|2279.59|2271.89|2274.58|2266.88|38
1652254790000|2022-05-11 07:39:50|2279.92|2272.22|2278.98|2271.28|2280.45|2272.75|2278.7|2271|40
1652254800000|2022-05-11 07:40:00|2278.97|2271.27|2282.56|2274.86|2282.56|2274.86|2278.91|2271.21|40
1652254810000|2022-05-11 07:40:10|2282.69|2274.99|2287.82|2280.12|2288.69|2280.99|2282.69|2274.99|39
1652254820000|2022-05-11 07:40:20|2287.89|2280.19|2285.54|2277.84|2287.89|2280.19|2285.41|2277.71|40
1652254830000|2022-05-11 07:40:30|2285.53|2277.83|2287.34|2279.64|2287.34|2279.64|2285.53|2277.83|39
1652254840000|2022-05-11 07:40:40|2287.36|2279.66|2292.18|2284.48|2293.01|2285.31|2287.36|2279.66|38
1652254850000|2022-05-11 07:40:50|2291.63|2283.93|2290.24|2282.54|2291.74|2284.04|2289.41|2281.71|39
1652254860000|2022-05-11 07:41:00|2289.85|2282.15|2296.02|2288.32|2297.99|2290.29|2289.85|2282.15|39
1652254870000|2022-05-11 07:41:10|2295.86|2288.16|2304.12|2296.42|2304.12|2296.42|2295.28|2287.58|39
1652254880000|2022-05-11 07:41:20|2303.91|2296.21|2308.88|2301.18|2309.23|2301.53|2302.56|2294.86|40
1652254890000|2022-05-11 07:41:30|2308.84|2301.14|2308.99|2301.29|2309.46|2301.76|2306.56|2298.86|40
1652254900000|2022-05-11 07:41:40|2308.84|2301.14|2302.1|2294.4|2309.05|2301.35|2302.1|2294.4|40
1652254910000|2022-05-11 07:41:50|2301.91|2294.21|2299.48|2291.78|2302.2|2294.5|2298.04|2290.34|37
1652254920000|2022-05-11 07:42:00|2299.46|2291.76|2295.66|2287.96|2300.88|2293.18|2295.44|2287.74|38
1652254930000|2022-05-11 07:42:10|2295.87|2288.17|2294.82|2287.12|2297.01|2289.31|2294.82|2287.12|40
1652254940000|2022-05-11 07:42:20|2295.1|2287.4|2295.06|2287.36|2295.16|2287.46|2291.85|2284.15|40
1652254950000|2022-05-11 07:42:30|2294.97|2287.27|2291.44|2283.74|2295.29|2287.59|2290.06|2282.36|39
1652254960000|2022-05-11 07:42:40|2291.56|2283.86|2284.09|2276.39|2292.15|2284.45|2284.09|2276.39|39
1652254970000|2022-05-11 07:42:50|2284.87|2277.17|2287.81|2280.11|2288.49|2280.79|2283.45|2275.75|39
1652254980000|2022-05-11 07:43:00|2287.96|2280.26|2289.89|2282.19|2290.18|2282.48|2287.16|2279.46|38
1652254990000|2022-05-11 07:43:10|2290.02|2282.32|2288.02|2280.32|2290.2|2282.5|2287.46|2279.76|40
1652255000000|2022-05-11 07:43:20|2288.2|2280.5|2286.68|2278.98|2289.03|2281.33|2286.64|2278.94|38
1652255010000|2022-05-11 07:43:30|2286.44|2278.74|2281.76|2274.06|2286.44|2278.74|2281.42|2273.72|39
1652255020000|2022-05-11 07:43:40|2281.39|2273.69|2280.41|2272.71|2281.84|2274.14|2279.83|2272.13|39
1652255030000|2022-05-11 07:43:50|2280.43|2272.73|2280.73|2273.03|2281.55|2273.85|2279.14|2271.44|40
1652255040000|2022-05-11 07:44:00|2280.58|2272.88|2280.13|2272.43|2283.14|2275.44|2280.13|2272.43|39
1652255050000|2022-05-11 07:44:10|2279.93|2272.23|2279.82|2272.12|2280.55|2272.85|2278.82|2271.12|40
1652255060000|2022-05-11 07:44:20|2279.46|2271.76|2279.17|2271.47|2280.48|2272.78|2278.83|2271.13|39
1652255070000|2022-05-11 07:44:30|2278.89|2271.19|2285.28|2277.58|2285.28|2277.58|2278.89|2271.19|38
1652255080000|2022-05-11 07:44:40|2284.1|2276.4|2291.44|2283.74|2291.44|2283.74|2284.08|2276.38|39
1652255090000|2022-05-11 07:44:50|2291.38|2283.68|2288.2|2280.5|2291.38|2283.68|2287.18|2279.48|40
1652255100000|2022-05-11 07:45:00|2288.11|2280.41|2289.59|2281.89|2289.97|2282.27|2286.31|2278.61|40
1652255110000|2022-05-11 07:45:10|2289.73|2282.03|2283.35|2275.65|2289.75|2282.05|2283.26|2275.56|38
1652255120000|2022-05-11 07:45:20|2283.18|2275.48|2282.38|2274.68|2283.18|2275.48|2281.82|2274.12|39
1652255130000|2022-05-11 07:45:30|2282.6|2274.9|2280.97|2273.27|2282.6|2274.9|2278.72|2271.02|40
1652255140000|2022-05-11 07:45:40|2280.6|2272.9|2283.21|2275.51|2284.05|2276.35|2280.51|2272.81|37
1652255150000|2022-05-11 07:45:50|2282.68|2274.98|2286.72|2279.02|2286.72|2279.02|2282.02|2274.32|40
1652255160000|2022-05-11 07:46:00|2286.81|2279.11|2290.67|2282.97|2291.05|2283.35|2285.26|2277.56|38
1652255170000|2022-05-11 07:46:10|2290.92|2283.22|2297.14|2289.44|2298.83|2291.13|2290.92|2283.22|38
1652255180000|2022-05-11 07:46:20|2296.65|2288.95|2297.57|2289.87|2301.24|2293.54|2296.2|2288.5|39
1652255190000|2022-05-11 07:46:30|2297.43|2289.73|2292.9|2285.2|2297.92|2290.22|2292.74|2285.04|38
1652255200000|2022-05-11 07:46:40|2293.14|2285.44|2282.41|2274.71|2293.14|2285.44|2282.32|2274.62|40
1652255210000|2022-05-11 07:46:50|2283.58|2275.88|2286.39|2278.69|2286.69|2278.99|2279.83|2272.13|40
1652255220000|2022-05-11 07:47:00|2285.98|2278.28|2285.39|2277.69|2285.98|2278.28|2282.58|2274.88|40
1652255230000|2022-05-11 07:47:10|2285.47|2277.77|2292.02|2284.32|2292.88|2285.18|2285.47|2277.77|40
1652255240000|2022-05-11 07:47:20|2292|2284.3|2291.27|2283.57|2292|2284.3|2288.02|2280.32|40
1652255250000|2022-05-11 07:47:30|2290.74|2283.04|2287.21|2279.51|2290.81|2283.11|2287.2|2279.5|39
1652255260000|2022-05-11 07:47:40|2287.29|2279.59|2286.44|2278.74|2287.6|2279.9|2284.33|2276.63|40
1652255270000|2022-05-11 07:47:50|2285.98|2278.28|2289.07|2281.37|2289.07|2281.37|2285.65|2277.95|40
1652255280000|2022-05-11 07:48:00|2288.91|2281.21|2285.14|2277.44|2288.91|2281.21|2285.14|2277.44|39
1652255290000|2022-05-11 07:48:10|2285.21|2277.51|2286.36|2278.66|2288.43|2280.73|2285.08|2277.38|40
1652255300000|2022-05-11 07:48:20|2285.99|2278.29|2285.39|2277.69|2287.59|2279.89|2285.32|2277.62|38
1652255310000|2022-05-11 07:48:30|2285.37|2277.67|2284.37|2276.67|2285.42|2277.72|2284.31|2276.61|35
1652255320000|2022-05-11 07:48:40|2284.36|2276.66|2284.18|2276.48|2285.51|2277.81|2283.22|2275.52|38
1652255330000|2022-05-11 07:48:50|2284.4|2276.7|2284.14|2276.44|2284.95|2277.25|2283.33|2275.63|38
1652255340000|2022-05-11 07:49:00|2283.97|2276.27|2284.69|2276.99|2285.14|2277.44|2283.44|2275.74|32
1652255350000|2022-05-11 07:49:10|2284.81|2277.11|2279.93|2272.23|2286.65|2278.95|2279.75|2272.05|39
1652255360000|2022-05-11 07:49:20|2279.54|2271.84|2282.99|2275.29|2283.03|2275.33|2278.52|2270.82|40
1652255370000|2022-05-11 07:49:30|2283.42|2275.72|2286.49|2278.79|2287.07|2279.37|2282.02|2274.32|39
1652255380000|2022-05-11 07:49:40|2286.03|2278.33|2284.35|2276.65|2286.03|2278.33|2281.66|2273.96|40
1652255390000|2022-05-11 07:49:50|2284|2276.3|2285.72|2278.02|2286.32|2278.62|2283.83|2276.13|39
1652255400000|2022-05-11 07:50:00|2285.87|2278.17|2287.99|2280.29|2289.28|2281.58|2284.03|2276.33|37
1652255410000|2022-05-11 07:50:10|2287.91|2280.21|2288.85|2281.15|2288.85|2281.15|2286.94|2279.24|39
1652255420000|2022-05-11 07:50:20|2289.32|2281.62|2289.61|2281.91|2290.75|2283.05|2287.92|2280.22|40
1652255430000|2022-05-11 07:50:30|2290.07|2282.37|2286.73|2279.03|2291.33|2283.63|2286.19|2278.49|40
1652255440000|2022-05-11 07:50:40|2286.41|2278.71|2285.78|2278.08|2286.9|2279.2|2285.48|2277.78|38
1652255450000|2022-05-11 07:50:50|2285.84|2278.14|2285.32|2277.62|2286.03|2278.33|2283.22|2275.52|40
1652255460000|2022-05-11 07:51:00|2285|2277.3|2282.32|2274.62|2285.46|2277.76|2281.67|2273.97|39
1652255470000|2022-05-11 07:51:10|2282.5|2274.8|2285.76|2278.06|2285.76|2278.06|2282.04|2274.34|38
1652255480000|2022-05-11 07:51:20|2285.5|2277.8|2283.69|2275.99|2285.78|2278.08|2282.31|2274.61|37
1652255490000|2022-05-11 07:51:30|2283.57|2275.87|2282.89|2275.19|2283.89|2276.19|2282.26|2274.56|40
1652255500000|2022-05-11 07:51:40|2282.88|2275.18|2282.03|2274.33|2283.4|2275.7|2281.08|2273.38|36
1652255510000|2022-05-11 07:51:50|2281.73|2274.03|2281.4|2273.7|2283.31|2275.61|2281.27|2273.57|36
1652255520000|2022-05-11 07:52:00|2281.47|2273.77|2282.37|2274.67|2282.37|2274.67|2280.81|2273.11|36
1652255530000|2022-05-11 07:52:10|2282.65|2274.95|2285.56|2277.86|2285.56|2277.86|2282.55|2274.85|37
1652255540000|2022-05-11 07:52:20|2285.73|2278.03|2286.01|2278.31|2286.91|2279.21|2285.41|2277.71|38
1652255550000|2022-05-11 07:52:30|2286.31|2278.61|2283.97|2276.27|2286.31|2278.61|2283.89|2276.19|35
1652255560000|2022-05-11 07:52:40|2283.58|2275.88|2284.68|2276.98|2285.29|2277.59|2283.39|2275.69|40
1652255570000|2022-05-11 07:52:50|2284.25|2276.55|2284.25|2276.55|2286.3|2278.6|2284.16|2276.46|39
1652255580000|2022-05-11 07:53:00|2284.23|2276.53|2281.69|2273.99|2284.25|2276.55|2281.45|2273.75|36
1652255590000|2022-05-11 07:53:10|2281.67|2273.97|2283.03|2275.33|2283.97|2276.27|2281.67|2273.97|40
1652255600000|2022-05-11 07:53:20|2282.84|2275.14|2283.31|2275.61|2284.16|2276.46|2282.81|2275.11|38
1652255610000|2022-05-11 07:53:30|2283.5|2275.8|2283.29|2275.59|2283.5|2275.8|2281.08|2273.38|39
1652255620000|2022-05-11 07:53:40|2283.33|2275.63|2285.21|2277.51|2285.71|2278.01|2283.28|2275.58|38
1652255630000|2022-05-11 07:53:50|2285.37|2277.67|2287.86|2280.16|2288.8|2281.1|2284.97|2277.27|40
1652255640000|2022-05-11 07:54:00|2287.62|2279.92|2290.21|2282.51|2290.71|2283.01|2287.56|2279.86|37
1652255650000|2022-05-11 07:54:10|2290.24|2282.54|2289.91|2282.21|2290.24|2282.54|2289.19|2281.49|37
1652255660000|2022-05-11 07:54:20|2290.04|2282.34|2290.92|2283.22|2291.24|2283.54|2290.04|2282.34|39
1652255670000|2022-05-11 07:54:30|2290.94|2283.24|2292.65|2284.95|2294.23|2286.53|2290.94|2283.24|38
1652255680000|2022-05-11 07:54:40|2292.45|2284.75|2290.97|2283.27|2292.53|2284.83|2290.54|2282.84|38
1652255690000|2022-05-11 07:54:50|2291.01|2283.31|2289.7|2282|2291.01|2283.31|2289.38|2281.68|36
1652255700000|2022-05-11 07:55:00|2289.47|2281.77|2291.38|2283.68|2291.49|2283.79|2287.91|2280.21|38
1652255710000|2022-05-11 07:55:10|2291.15|2283.45|2291.55|2283.85|2293.37|2285.67|2290.87|2283.17|38
1652255720000|2022-05-11 07:55:20|2291.38|2283.68|2288.74|2281.04|2291.66|2283.96|2287.73|2280.03|40
1652255730000|2022-05-11 07:55:30|2289.05|2281.35|2288.83|2281.13|2289.13|2281.43|2288.04|2280.34|36
1652255740000|2022-05-11 07:55:40|2288.93|2281.23|2287.42|2279.72|2289.96|2282.26|2287.22|2279.52|36
1652255750000|2022-05-11 07:55:50|2287.05|2279.35|2286.7|2279|2287.05|2279.35|2284.32|2276.62|37
1652255760000|2022-05-11 07:56:00|2286.72|2279.02|2285.65|2277.95|2286.94|2279.24|2283.41|2275.71|39
1652255770000|2022-05-11 07:56:10|2285.71|2278.01|2287.74|2280.04|2287.88|2280.18|2285.47|2277.77|38
1652255780000|2022-05-11 07:56:20|2287.94|2280.24|2288.65|2280.95|2288.7|2281|2285.98|2278.28|36
1652255790000|2022-05-11 07:56:30|2288.51|2280.81|2290.02|2282.32|2290.67|2282.97|2288.41|2280.71|38
1652255800000|2022-05-11 07:56:40|2289.87|2282.17|2286.86|2279.16|2290.28|2282.58|2286.85|2279.15|36
1652255810000|2022-05-11 07:56:50|2286.83|2279.13|2291.3|2283.6|2291.3|2283.6|2286.73|2279.03|37
1652255820000|2022-05-11 07:57:00|2291.32|2283.62|2294.72|2287.02|2295.74|2288.04|2291.32|2283.62|39
1652255830000|2022-05-11 07:57:10|2294.8|2287.1|2295.67|2287.97|2296.47|2288.77|2294.54|2286.84|39
1652255840000|2022-05-11 07:57:20|2295.66|2287.96|2297.49|2289.79|2298.09|2290.39|2295.66|2287.96|37
1652255850000|2022-05-11 07:57:30|2297.36|2289.66|2307|2299.3|2307.35|2299.65|2296.64|2288.94|39
1652255860000|2022-05-11 07:57:40|2306.95|2299.25|2300.87|2293.17|2306.95|2299.25|2300.1|2292.4|39
1652255870000|2022-05-11 07:57:50|2300.7|2293|2299.74|2292.04|2301.33|2293.63|2299.66|2291.96|40
1652255880000|2022-05-11 07:58:00|2299.84|2292.14|2303.69|2295.99|2303.69|2295.99|2299.84|2292.14|39
1652255890000|2022-05-11 07:58:10|2303.66|2295.96|2300.74|2293.04|2304.13|2296.43|2300.63|2292.93|40
1652255900000|2022-05-11 07:58:20|2300.64|2292.94|2303.95|2296.25|2304.59|2296.89|2300.64|2292.94|39
1652255910000|2022-05-11 07:58:30|2303.96|2296.26|2303.07|2295.37|2304.27|2296.57|2303.07|2295.37|35
1652255920000|2022-05-11 07:58:40|2302.69|2294.99|2304.01|2296.31|2305.11|2297.41|2302.52|2294.82|37
1652255930000|2022-05-11 07:58:50|2304.56|2296.86|2305.23|2297.53|2305.53|2297.83|2303.95|2296.25|39
1652255940000|2022-05-11 07:59:00|2304.85|2297.15|2303.26|2295.56|2304.91|2297.21|2303.25|2295.55|37
1652255950000|2022-05-11 07:59:10|2303.32|2295.62|2303.82|2296.12|2303.82|2296.12|2302.37|2294.67|37
1652255960000|2022-05-11 07:59:20|2304.32|2296.62|2309.05|2301.35|2309.37|2301.67|2303.46|2295.76|40
1652255970000|2022-05-11 07:59:30|2309.08|2301.38|2313.39|2305.69|2313.39|2305.69|2308.42|2300.72|38
1652255980000|2022-05-11 07:59:40|2313.37|2305.67|2317.39|2309.69|2318.88|2311.18|2312.75|2305.05|39
1652255990000|2022-05-11 07:59:50|2317.32|2309.62|2319.16|2311.46|2319.16|2311.46|2314.61|2306.91|39
1652256000000|2022-05-11 08:00:00|2319.17|2311.47|2317.87|2310.17|2319.18|2311.48|2317.76|2310.06|36
1652256010000|2022-05-11 08:00:10|2317.74|2310.04|2315.03|2307.33|2318.03|2310.33|2314.78|2307.08|36
1652256020000|2022-05-11 08:00:20|2315.76|2308.06|2313.85|2306.15|2315.85|2308.15|2312.96|2305.26|38
1652256030000|2022-05-11 08:00:30|2313.84|2306.14|2316.05|2308.35|2316.48|2308.78|2312.35|2304.65|36
1652256040000|2022-05-11 08:00:40|2315.99|2308.29|2315.35|2307.65|2316.81|2309.11|2315.12|2307.42|38
1652256050000|2022-05-11 08:00:50|2315.58|2307.88|2313.33|2305.63|2315.8|2308.1|2313.33|2305.63|35
1652256060000|2022-05-11 08:01:00|2313.48|2305.78|2315.63|2307.93|2315.96|2308.26|2313.35|2305.65|34
1652256070000|2022-05-11 08:01:10|2316.31|2308.61|2318.74|2311.04|2319.81|2312.11|2316.31|2308.61|38
1652256080000|2022-05-11 08:01:20|2318.78|2311.08|2322.09|2314.39|2322.71|2315.01|2318.78|2311.08|36
1652256090000|2022-05-11 08:01:30|2322.24|2314.54|2316.43|2308.73|2322.24|2314.54|2316.43|2308.73|40
1652256100000|2022-05-11 08:01:40|2315.81|2308.11|2314.22|2306.52|2315.81|2308.11|2313.71|2306.01|39
1652256110000|2022-05-11 08:01:50|2314.09|2306.39|2309.91|2302.21|2314.19|2306.49|2309.91|2302.21|38
1652256120000|2022-05-11 08:02:00|2309.46|2301.76|2316.86|2309.16|2316.86|2309.16|2309.44|2301.74|39
1652256130000|2022-05-11 08:02:10|2317.1|2309.4|2316.56|2308.86|2317.83|2310.13|2314.68|2306.98|39
1652256140000|2022-05-11 08:02:20|2316.93|2309.23|2319.38|2311.68|2319.8|2312.1|2316.93|2309.23|37
1652256150000|2022-05-11 08:02:30|2319.28|2311.58|2313.43|2305.73|2319.28|2311.58|2312.51|2304.81|38
1652256160000|2022-05-11 08:02:40|2313.35|2305.65|2309.83|2302.13|2314.15|2306.45|2309.69|2301.99|40
1652256170000|2022-05-11 08:02:50|2310.52|2302.82|2309.7|2302|2311.21|2303.51|2306.53|2298.83|37
1652256180000|2022-05-11 08:03:00|2309.81|2302.11|2310.05|2302.35|2310.6|2302.9|2308.78|2301.08|32
1652256190000|2022-05-11 08:03:10|2310.26|2302.56|2303.58|2295.88|2310.26|2302.56|2303.39|2295.69|38
1652256200000|2022-05-11 08:03:20|2303.47|2295.77|2305.04|2297.34|2305.04|2297.34|2302.3|2294.6|39
1652256210000|2022-05-11 08:03:30|2304.79|2297.09|2304.79|2297.09|2307.11|2299.41|2304.19|2296.49|39
1652256220000|2022-05-11 08:03:40|2304.62|2296.92|2301.49|2293.79|2304.68|2296.98|2301.49|2293.79|39
1652256230000|2022-05-11 08:03:50|2300.93|2293.23|2301.11|2293.41|2301.66|2293.96|2300.42|2292.72|35
1652256240000|2022-05-11 08:04:00|2300.8|2293.1|2298.97|2291.27|2301.25|2293.55|2298.36|2290.66|38
1652256250000|2022-05-11 08:04:10|2299.1|2291.4|2299.48|2291.78|2299.48|2291.78|2297.4|2289.7|34
1652256260000|2022-05-11 08:04:20|2299.66|2291.96|2301.68|2293.98|2301.81|2294.11|2298.58|2290.88|36
1652256270000|2022-05-11 08:04:30|2302.02|2294.32|2303.88|2296.18|2305.06|2297.36|2302.02|2294.32|40
1652256280000|2022-05-11 08:04:40|2304.06|2296.36|2302.71|2295.01|2304.06|2296.36|2300.99|2293.29|39
1652256290000|2022-05-11 08:04:50|2302.42|2294.72|2305.09|2297.39|2305.58|2297.88|2301.9|2294.2|40
1652256300000|2022-05-11 08:05:00|2305.29|2297.59|2308.16|2300.46|2308.16|2300.46|2305.29|2297.59|38
1652256310000|2022-05-11 08:05:10|2308.2|2300.5|2305.65|2297.95|2308.2|2300.5|2305.65|2297.95|38
1652256320000|2022-05-11 08:05:20|2305.28|2297.58|2306.93|2299.23|2307.02|2299.32|2305|2297.3|37
1652256330000|2022-05-11 08:05:30|2306.62|2298.92|2307.01|2299.31|2307.11|2299.41|2306.17|2298.47|38
1652256340000|2022-05-11 08:05:40|2307.14|2299.44|2307.46|2299.76|2307.76|2300.06|2306.99|2299.29|36
1652256350000|2022-05-11 08:05:50|2307.55|2299.85|2305.67|2297.97|2307.55|2299.85|2305.42|2297.72|38
1652256360000|2022-05-11 08:06:00|2305.75|2298.05|2305.05|2297.35|2305.87|2298.17|2304.5|2296.8|38
1652256370000|2022-05-11 08:06:10|2305.17|2297.47|2306.45|2298.75|2306.45|2298.75|2304.97|2297.27|38
1652256380000|2022-05-11 08:06:20|2306.64|2298.94|2308.3|2300.6|2308.56|2300.86|2306.64|2298.94|36
1652256390000|2022-05-11 08:06:30|2308.43|2300.73|2309.65|2301.95|2310.27|2302.57|2308.43|2300.73|39
1652256400000|2022-05-11 08:06:40|2309.92|2302.22|2308.38|2300.68|2310.27|2302.57|2308.29|2300.59|40
1652256410000|2022-05-11 08:06:50|2308.3|2300.6|2306.75|2299.05|2308.73|2301.03|2306.75|2299.05|37
1652256420000|2022-05-11 08:07:00|2307.07|2299.37|2307.38|2299.68|2307.58|2299.88|2306.17|2298.47|36
1652256430000|2022-05-11 08:07:10|2307.8|2300.1|2306.15|2298.45|2307.83|2300.13|2306.06|2298.36|33
1652256440000|2022-05-11 08:07:20|2306.11|2298.41|2305.12|2297.42|2306.24|2298.54|2304.55|2296.85|31
1652256450000|2022-05-11 08:07:30|2305.06|2297.36|2304.74|2297.04|2305.15|2297.45|2304.29|2296.59|29
1652256460000|2022-05-11 08:07:40|2304.8|2297.1|2305.79|2298.09|2306.54|2298.84|2304.8|2297.1|24
1652256470000|2022-05-11 08:07:50|2304.61|2296.91|2307.52|2299.82|2308.13|2300.43|2304.61|2296.91|31
1652256480000|2022-05-11 08:08:00|2307.5|2299.8|2307.16|2299.46|2307.73|2300.03|2306.49|2298.79|31
1652256490000|2022-05-11 08:08:10|2307.36|2299.66|2305.26|2297.56|2308.02|2300.32|2305.06|2297.36|35
1652256500000|2022-05-11 08:08:20|2305.17|2297.47|2301.47|2293.77|2305.48|2297.78|2300.97|2293.27|34
1652256510000|2022-05-11 08:08:30|2301.29|2293.59|2301.6|2293.9|2301.98|2294.28|2301.05|2293.35|34
1652256520000|2022-05-11 08:08:40|2301.21|2293.51|2301.3|2293.6|2301.99|2294.29|2300.86|2293.16|31
1652256530000|2022-05-11 08:08:50|2301.88|2294.18|2302.64|2294.94|2302.78|2295.08|2301.88|2294.18|24
1652256540000|2022-05-11 08:09:00|2303.54|2295.84|2306.86|2299.16|2306.97|2299.27|2303.52|2295.82|37
1652256550000|2022-05-11 08:09:10|2307.05|2299.35|2308.94|2301.24|2309|2301.3|2306.78|2299.08|36
1652256560000|2022-05-11 08:09:20|2309.23|2301.53|2308.53|2300.83|2309.34|2301.64|2307.98|2300.28|33
1652256570000|2022-05-11 08:09:30|2308.95|2301.25|2309.43|2301.73|2309.8|2302.1|2308.65|2300.95|37
1652256580000|2022-05-11 08:09:40|2309.79|2302.09|2310.61|2302.91|2310.61|2302.91|2309.42|2301.72|27
1652256590000|2022-05-11 08:09:50|2310.78|2303.08|2316.36|2308.66|2316.36|2308.66|2310.78|2303.08|36
1652256600000|2022-05-11 08:10:00|2316.37|2308.67|2316.62|2308.92|2318.35|2310.65|2316.06|2308.36|32
1652256610000|2022-05-11 08:10:10|2316.34|2308.64|2319.41|2311.71|2319.41|2311.71|2316.34|2308.64|28
1652256620000|2022-05-11 08:10:20|2319.02|2311.32|2320.92|2313.22|2321.07|2313.37|2317.8|2310.1|38
1652256630000|2022-05-11 08:10:30|2320.85|2313.15|2320.47|2312.77|2321.5|2313.8|2319.27|2311.57|34
1652256640000|2022-05-11 08:10:40|2320.39|2312.69|2324.98|2317.28|2324.98|2317.28|2320.39|2312.69|36
1652256650000|2022-05-11 08:10:50|2324.38|2316.68|2326.18|2318.48|2326.18|2318.48|2323.92|2316.22|38
1652256660000|2022-05-11 08:11:00|2326.85|2319.15|2325.36|2317.66|2329.58|2321.88|2324.96|2317.26|37
1652256670000|2022-05-11 08:11:10|2325.33|2317.63|2321.67|2313.97|2325.33|2317.63|2321.34|2313.64|35
1652256680000|2022-05-11 08:11:20|2321.64|2313.94|2326.23|2318.53|2326.23|2318.53|2321.47|2313.77|26
1652256690000|2022-05-11 08:11:30|2326.8|2319.1|2325.45|2317.75|2326.81|2319.11|2323.18|2315.48|37
1652256700000|2022-05-11 08:11:40|2325.32|2317.62|2324.95|2317.25|2326.46|2318.76|2324.9|2317.2|36
1652256710000|2022-05-11 08:11:50|2325.12|2317.42|2325.94|2318.24|2327.48|2319.78|2325.12|2317.42|32
1652256720000|2022-05-11 08:12:00|2326.19|2318.49|2328.93|2321.23|2329.04|2321.34|2325.79|2318.09|34
1652256730000|2022-05-11 08:12:10|2328.33|2320.63|2332.08|2324.38|2332.08|2324.38|2327.94|2320.24|37
1652256740000|2022-05-11 08:12:20|2332.27|2324.57|2339.51|2331.81|2339.51|2331.81|2332.27|2324.57|37
1652256750000|2022-05-11 08:12:30|2340.78|2333.08|2344.84|2337.14|2344.84|2337.14|2340.33|2332.63|39
1652256760000|2022-05-11 08:12:40|2345.47|2337.77|2338.98|2331.28|2346.08|2338.38|2338.98|2331.28|38
1652256770000|2022-05-11 08:12:50|2338.38|2330.68|2342.94|2335.24|2344.08|2336.38|2338.09|2330.39|38
1652256780000|2022-05-11 08:13:00|2343|2335.3|2337.97|2330.27|2343|2335.3|2336.89|2329.19|35
1652256790000|2022-05-11 08:13:10|2338.87|2331.17|2337.05|2329.35|2340.39|2332.69|2337.05|2329.35|38
1652256800000|2022-05-11 08:13:20|2336.96|2329.26|2342.03|2334.33|2342.03|2334.33|2335.88|2328.18|38
1652256810000|2022-05-11 08:13:30|2341.54|2333.84|2340.82|2333.12|2342.23|2334.53|2338.72|2331.02|38
1652256820000|2022-05-11 08:13:40|2341.22|2333.52|2341.38|2333.68|2341.6|2333.9|2340.85|2333.15|35
1652256830000|2022-05-11 08:13:50|2342.03|2334.33|2342.02|2334.32|2345.03|2337.33|2341.48|2333.78|33
1652256840000|2022-05-11 08:14:00|2342.18|2334.48|2339.61|2331.91|2343.07|2335.37|2339.61|2331.91|37
1652256850000|2022-05-11 08:14:10|2339.68|2331.98|2342.27|2334.57|2343.73|2336.03|2339.68|2331.98|38
1652256860000|2022-05-11 08:14:20|2342.38|2334.68|2340.69|2332.99|2343.44|2335.74|2340.68|2332.98|32
1652256870000|2022-05-11 08:14:30|2340.5|2332.8|2344.01|2336.31|2344.01|2336.31|2340.44|2332.74|33
1652256880000|2022-05-11 08:14:40|2344.28|2336.58|2345.33|2337.63|2345.33|2337.63|2343.27|2335.57|31
1652256890000|2022-05-11 08:14:50|2346.21|2338.51|2349.79|2342.09|2349.86|2342.16|2346.2|2338.5|40
1652256900000|2022-05-11 08:15:00|2349.2|2341.5|2344.7|2337|2350.25|2342.55|2344.66|2336.96|35
1652256910000|2022-05-11 08:15:10|2345.19|2337.49|2343.02|2335.32|2345.26|2337.56|2340.44|2332.74|33
1652256920000|2022-05-11 08:15:20|2343.51|2335.81|2347.53|2339.83|2347.85|2340.15|2343.45|2335.75|35
1652256930000|2022-05-11 08:15:30|2347.44|2339.74|2346.2|2338.5|2347.44|2339.74|2343.54|2335.84|38
1652256940000|2022-05-11 08:15:40|2346.48|2338.78|2348.29|2340.59|2349.43|2341.73|2346.44|2338.74|34
1652256950000|2022-05-11 08:15:50|2348.15|2340.45|2350.2|2342.5|2350.73|2343.03|2346.85|2339.15|37
1652256960000|2022-05-11 08:16:00|2350.13|2342.43|2350.98|2343.28|2351.04|2343.34|2348.48|2340.78|36
1652256970000|2022-05-11 08:16:10|2350.92|2343.22|2352.07|2344.37|2354|2346.3|2350.86|2343.16|38
1652256980000|2022-05-11 08:16:20|2351.8|2344.1|2352.85|2345.15|2353.58|2345.88|2349.28|2341.58|39
1652256990000|2022-05-11 08:16:30|2353.04|2345.34|2348.63|2340.93|2353.13|2345.43|2348.04|2340.34|37
1652257000000|2022-05-11 08:16:40|2348.37|2340.67|2350.24|2342.54|2350.58|2342.88|2347.18|2339.48|38
1652257010000|2022-05-11 08:16:50|2350.39|2342.69|2355.28|2347.58|2355.28|2347.58|2349.8|2342.1|36
1652257020000|2022-05-11 08:17:00|2354.15|2346.45|2355.28|2347.58|2355.73|2348.03|2354.05|2346.35|37
1652257030000|2022-05-11 08:17:10|2355.16|2347.46|2352.76|2345.06|2355.38|2347.68|2352.68|2344.98|27
1652257040000|2022-05-11 08:17:20|2352.86|2345.16|2351.48|2343.78|2354.15|2346.45|2350.3|2342.6|36
1652257050000|2022-05-11 08:17:30|2350.05|2342.35|2353.73|2346.03|2353.73|2346.03|2350.02|2342.32|34
1652257060000|2022-05-11 08:17:40|2353.55|2345.85|2353.63|2345.93|2353.94|2346.24|2351.9|2344.2|34
1652257070000|2022-05-11 08:17:50|2354.05|2346.35|2354.71|2347.01|2357.58|2349.88|2353.64|2345.94|39
1652257080000|2022-05-11 08:18:00|2354.9|2347.2|2354.44|2346.74|2357.44|2349.74|2354.18|2346.48|37
1652257090000|2022-05-11 08:18:10|2353.79|2346.09|2350.04|2342.34|2353.86|2346.16|2349.93|2342.23|34
1652257100000|2022-05-11 08:18:20|2350.01|2342.31|2343.83|2336.13|2350.3|2342.6|2343.65|2335.95|38
1652257110000|2022-05-11 08:18:30|2344.17|2336.47|2343.61|2335.91|2347.92|2340.22|2342.57|2334.87|35
1652257120000|2022-05-11 08:18:40|2343.36|2335.66|2339.5|2331.8|2344.1|2336.4|2338.97|2331.27|26
1652257130000|2022-05-11 08:18:50|2338.38|2330.68|2340.43|2332.73|2341.65|2333.95|2337.51|2329.81|36
1652257140000|2022-05-11 08:19:00|2340.28|2332.58|2338.78|2331.08|2342.93|2335.23|2338.43|2330.73|35
1652257150000|2022-05-11 08:19:10|2338.64|2330.94|2334.43|2326.73|2340.1|2332.4|2334.43|2326.73|38
1652257160000|2022-05-11 08:19:20|2334.38|2326.68|2337.2|2329.5|2338.18|2330.48|2334.38|2326.68|37
1652257170000|2022-05-11 08:19:30|2335.76|2328.06|2337.67|2329.97|2339|2331.3|2335.62|2327.92|35
1652257180000|2022-05-11 08:19:40|2337.25|2329.55|2338.63|2330.93|2338.63|2330.93|2336.79|2329.09|30
1652257190000|2022-05-11 08:19:50|2337.91|2330.21|2337.34|2329.64|2337.91|2330.21|2337.17|2329.47|12
1652257200000|2022-05-11 08:20:00|2337.3|2329.6|2339.97|2332.27|2339.97|2332.27|2336.33|2328.63|27
1652257210000|2022-05-11 08:20:10|2339.23|2331.53|2339.96|2332.26|2339.96|2332.26|2338.26|2330.56|31
1652257220000|2022-05-11 08:20:20|2340.37|2332.67|2339.64|2331.94|2341.47|2333.77|2339.17|2331.47|36
1652257230000|2022-05-11 08:20:30|2339.61|2331.91|2339.46|2331.76|2340.05|2332.35|2338.23|2330.53|37
1652257240000|2022-05-11 08:20:40|2339.44|2331.74|2337.38|2329.68|2339.49|2331.79|2335.3|2327.6|32
1652257250000|2022-05-11 08:20:50|2335.68|2327.98|2336.58|2328.88|2337.48|2329.78|2335.15|2327.45|24
1652257260000|2022-05-11 08:21:00|2335.29|2327.59|2335.92|2328.22|2337.41|2329.71|2335.29|2327.59|23
1652257270000|2022-05-11 08:21:10|2336.09|2328.39|2335.47|2327.77|2336.09|2328.39|2334.34|2326.64|27
1652257280000|2022-05-11 08:21:20|2335.21|2327.51|2337.1|2329.4|2337.41|2329.71|2335.21|2327.51|24
1652257290000|2022-05-11 08:21:30|2336.38|2328.68|2337.91|2330.21|2337.91|2330.21|2335.91|2328.21|32
1652257300000|2022-05-11 08:21:40|2337.98|2330.28|2338.56|2330.86|2338.67|2330.97|2337.5|2329.8|33
1652257310000|2022-05-11 08:21:50|2338.63|2330.93|2340.38|2332.68|2340.69|2332.99|2338.54|2330.84|35
1652257320000|2022-05-11 08:22:00|2339.8|2332.1|2341.47|2333.77|2342.4|2334.7|2339.63|2331.93|36
1652257330000|2022-05-11 08:22:10|2341.53|2333.83|2340.95|2333.25|2341.53|2333.83|2339.66|2331.96|30
1652257340000|2022-05-11 08:22:20|2341.46|2333.76|2341.44|2333.74|2342.44|2334.74|2341.14|2333.44|37
1652257350000|2022-05-11 08:22:30|2341.54|2333.84|2342.08|2334.38|2342.92|2335.22|2341.54|2333.84|34
1652257360000|2022-05-11 08:22:40|2342.09|2334.39|2343.4|2335.7|2343.45|2335.75|2341.76|2334.06|30
1652257370000|2022-05-11 08:22:50|2343.43|2335.73|2345.23|2337.53|2345.66|2337.96|2342.56|2334.86|35
1652257380000|2022-05-11 08:23:00|2345.19|2337.49|2348.13|2340.43|2348.13|2340.43|2345.19|2337.49|39
1652257390000|2022-05-11 08:23:10|2348.57|2340.87|2352.98|2345.28|2352.98|2345.28|2348.57|2340.87|33
1652257400000|2022-05-11 08:23:20|2351.79|2344.09|2352.41|2344.71|2352.93|2345.23|2351.24|2343.54|30
1652257410000|2022-05-11 08:23:30|2352.56|2344.86|2352.03|2344.33|2352.93|2345.23|2350.71|2343.01|32
1652257420000|2022-05-11 08:23:40|2352.68|2344.98|2354.98|2347.28|2354.98|2347.28|2352.39|2344.69|28
1652257430000|2022-05-11 08:23:50|2354.18|2346.48|2358.81|2351.11|2360.63|2352.93|2354.18|2346.48|36
1652257440000|2022-05-11 08:24:00|2358.3|2350.6|2360.37|2352.67|2360.43|2352.73|2357.89|2350.19|32
1652257450000|2022-05-11 08:24:10|2360.51|2352.81|2361.93|2354.23|2361.93|2354.23|2359.33|2351.63|37
1652257460000|2022-05-11 08:24:20|2362.17|2354.47|2358.94|2351.24|2364.28|2356.58|2358.94|2351.24|36
1652257470000|2022-05-11 08:24:30|2359.1|2351.4|2356.59|2348.89|2359.43|2351.73|2355.86|2348.16|33
1652257480000|2022-05-11 08:24:40|2356.33|2348.63|2352.3|2344.6|2356.33|2348.63|2351.95|2344.25|38
1652257490000|2022-05-11 08:24:50|2351.9|2344.2|2350.63|2342.93|2352.03|2344.33|2350.63|2342.93|31
1652257500000|2022-05-11 08:25:00|2350.38|2342.68|2351.38|2343.68|2352.13|2344.43|2350.2|2342.5|29
1652257510000|2022-05-11 08:25:10|2350.47|2342.77|2353.73|2346.03|2353.8|2346.1|2350.47|2342.77|38
1652257520000|2022-05-11 08:25:20|2353.22|2345.52|2353.31|2345.61|2354.21|2346.51|2353.17|2345.47|29
1652257530000|2022-05-11 08:25:30|2353.42|2345.72|2354.66|2346.96|2355.33|2347.63|2353.42|2345.72|31
1652257540000|2022-05-11 08:25:40|2354.76|2347.06|2353.44|2345.74|2355.01|2347.31|2353.14|2345.44|32
1652257550000|2022-05-11 08:25:50|2352.09|2344.39|2349.29|2341.59|2352.27|2344.57|2348.79|2341.09|28
1652257560000|2022-05-11 08:26:00|2349.64|2341.94|2345.96|2338.26|2350.62|2342.92|2345.96|2338.26|34
1652257570000|2022-05-11 08:26:10|2348.73|2341.03|2346.68|2338.98|2349.14|2341.44|2344.29|2336.59|36
1652257580000|2022-05-11 08:26:20|2347.16|2339.46|2345.25|2337.55|2347.88|2340.18|2345.25|2337.55|34
1652257590000|2022-05-11 08:26:30|2345.51|2337.81|2343.25|2335.55|2345.51|2337.81|2343.25|2335.55|25
1652257600000|2022-05-11 08:26:40|2343.31|2335.61|2344.33|2336.63|2345.38|2337.68|2343.21|2335.51|29
1652257610000|2022-05-11 08:26:50|2344.34|2336.64|2345.34|2337.64|2345.8|2338.1|2344.32|2336.62|20
1652257620000|2022-05-11 08:27:00|2345.64|2337.94|2347.55|2339.85|2347.55|2339.85|2344.6|2336.9|31
1652257630000|2022-05-11 08:27:10|2347.9|2340.2|2347.71|2340.01|2349.52|2341.82|2347.24|2339.54|39
1652257640000|2022-05-11 08:27:20|2347.49|2339.79|2347.92|2340.22|2349.22|2341.52|2347.49|2339.79|40
1652257650000|2022-05-11 08:27:30|2347.54|2339.84|2347.25|2339.55|2347.57|2339.87|2345.34|2337.64|38
1652257660000|2022-05-11 08:27:40|2347.38|2339.68|2347.28|2339.58|2348.08|2340.38|2346.65|2338.95|31
1652257670000|2022-05-11 08:27:50|2347.29|2339.59|2346.92|2339.22|2347.89|2340.19|2346.64|2338.94|30
1652257680000|2022-05-11 08:28:00|2346.91|2339.21|2345.45|2337.75|2346.91|2339.21|2345.25|2337.55|32
1652257690000|2022-05-11 08:28:10|2345.51|2337.81|2343.8|2336.1|2345.95|2338.25|2343.7|2336|38
1652257700000|2022-05-11 08:28:20|2343.75|2336.05|2342.02|2334.32|2343.9|2336.2|2340.85|2333.15|37
1652257710000|2022-05-11 08:28:30|2342.21|2334.51|2340.89|2333.19|2342.54|2334.84|2340.79|2333.09|32
1652257720000|2022-05-11 08:28:40|2340.56|2332.86|2342.64|2334.94|2342.74|2335.04|2340.55|2332.85|36
1652257730000|2022-05-11 08:28:50|2342.65|2334.95|2341.71|2334.01|2342.73|2335.03|2341.71|2334.01|30
1652257740000|2022-05-11 08:29:00|2341.59|2333.89|2339.58|2331.88|2341.75|2334.05|2339.13|2331.43|34
1652257750000|2022-05-11 08:29:10|2339.75|2332.05|2336.38|2328.68|2339.75|2332.05|2336.32|2328.62|35
1652257760000|2022-05-11 08:29:20|2336.11|2328.41|2334.48|2326.78|2336.78|2329.08|2334.37|2326.67|31
1652257770000|2022-05-11 08:29:30|2334.16|2326.46|2334.32|2326.62|2337.6|2329.9|2333.53|2325.83|27
1652257780000|2022-05-11 08:29:40|2334.24|2326.54|2333.45|2325.75|2337.29|2329.59|2332.25|2324.55|33
1652257790000|2022-05-11 08:29:50|2333.22|2325.52|2336.19|2328.49|2336.19|2328.49|2332.12|2324.42|24
1652257800000|2022-05-11 08:30:00|2336.29|2328.59|2336.3|2328.6|2336.3|2328.6|2333.6|2325.9|29
1652511600000|2022-05-14 07:00:00|2042.3|2034.6|2042.39|2034.69|2042.4|2034.7|2042.3|2034.6|22
1652511610000|2022-05-14 07:00:10|2042.42|2034.72|2043.23|2035.53|2043.34|2035.64|2042.41|2034.71|24
1652511620000|2022-05-14 07:00:20|2043.22|2035.52|2043.3|2035.6|2043.34|2035.64|2043.22|2035.52|19
1652511630000|2022-05-14 07:00:30|2043.31|2035.61|2044.11|2036.41|2044.13|2036.43|2043.27|2035.57|16
1652511640000|2022-05-14 07:00:40|2044.1|2036.4|2044.3|2036.6|2044.42|2036.72|2043.93|2036.23|30
1652511650000|2022-05-14 07:00:50|2044.31|2036.61|2044.29|2036.59|2044.32|2036.62|2044.09|2036.39|31
1652511660000|2022-05-14 07:01:00|2044.24|2036.54|2043.39|2035.69|2044.33|2036.63|2043.11|2035.41|27
1652511670000|2022-05-14 07:01:10|2043.38|2035.68|2042.98|2035.28|2043.38|2035.68|2042.97|2035.27|30
1652511680000|2022-05-14 07:01:20|2043.01|2035.31|2042.58|2034.88|2043.08|2035.38|2042.57|2034.87|29
1652511690000|2022-05-14 07:01:30|2042.61|2034.91|2042.5|2034.8|2042.72|2035.02|2042.42|2034.72|27
1652511700000|2022-05-14 07:01:40|2042.49|2034.79|2042.47|2034.77|2042.51|2034.81|2042.4|2034.7|25
1652511710000|2022-05-14 07:01:50|2042.44|2034.74|2042.76|2035.06|2042.76|2035.06|2042.41|2034.71|25
1652511720000|2022-05-14 07:02:00|2042.74|2035.04|2042.7|2035|2042.74|2035.04|2042.57|2034.87|22
1652511730000|2022-05-14 07:02:10|2042.73|2035.03|2042.13|2034.43|2042.77|2035.07|2042.11|2034.41|27
1652511740000|2022-05-14 07:02:20|2042.12|2034.42|2041.92|2034.22|2042.12|2034.42|2041.88|2034.18|23
1652511750000|2022-05-14 07:02:30|2041.93|2034.23|2041.23|2033.53|2042.03|2034.33|2041.23|2033.53|29
1652511760000|2022-05-14 07:02:40|2041.04|2033.34|2040.22|2032.52|2041.04|2033.34|2040.13|2032.43|35
1652511770000|2022-05-14 07:02:50|2040.18|2032.48|2039.24|2031.54|2040.18|2032.48|2039.24|2031.54|27
1652511780000|2022-05-14 07:03:00|2039.13|2031.43|2038.82|2031.12|2039.27|2031.57|2038.8|2031.1|27
1652511790000|2022-05-14 07:03:10|2038.81|2031.11|2038.35|2030.65|2038.81|2031.11|2038.02|2030.32|31
1652511800000|2022-05-14 07:03:20|2038.36|2030.66|2040.66|2032.96|2041.08|2033.38|2038.36|2030.66|38
1652511810000|2022-05-14 07:03:30|2040.48|2032.78|2039.88|2032.18|2040.49|2032.79|2039.88|2032.18|32
1652511820000|2022-05-14 07:03:40|2039.91|2032.21|2040.45|2032.75|2040.5|2032.8|2039.9|2032.2|25
1652511830000|2022-05-14 07:03:50|2040.46|2032.76|2041.09|2033.39|2041.09|2033.39|2040.05|2032.35|25
1652511840000|2022-05-14 07:04:00|2041.08|2033.38|2041.12|2033.42|2041.86|2034.16|2041.08|2033.38|32
1652511850000|2022-05-14 07:04:10|2041.15|2033.45|2040.82|2033.12|2041.15|2033.45|2040.56|2032.86|31
1652511860000|2022-05-14 07:04:20|2040.78|2033.08|2040.5|2032.8|2040.78|2033.08|2040.38|2032.68|26
1652511870000|2022-05-14 07:04:30|2040.52|2032.82|2040.4|2032.7|2040.52|2032.82|2040.23|2032.53|24
1652511880000|2022-05-14 07:04:40|2040.41|2032.71|2039.74|2032.04|2040.47|2032.77|2039.63|2031.93|29
1652511890000|2022-05-14 07:04:50|2039.69|2031.99|2039.83|2032.13|2039.83|2032.13|2039.65|2031.95|26
1652511900000|2022-05-14 07:05:00|2039.81|2032.11|2040.17|2032.47|2040.22|2032.52|2039.58|2031.88|37
1652511910000|2022-05-14 07:05:10|2040.2|2032.5|2040.54|2032.84|2040.62|2032.92|2040.2|2032.5|14
1652511920000|2022-05-14 07:05:20|2040.53|2032.83|2040.59|2032.89|2040.69|2032.99|2040.4|2032.7|35
1652511930000|2022-05-14 07:05:30|2040.6|2032.9|2040.13|2032.43|2040.65|2032.95|2039.99|2032.29|22
1652511940000|2022-05-14 07:05:40|2040.14|2032.44|2040.19|2032.49|2040.22|2032.52|2040.13|2032.43|15
1652511950000|2022-05-14 07:05:50|2040.18|2032.48|2040.56|2032.86|2040.6|2032.9|2040.07|2032.37|32
1652511960000|2022-05-14 07:06:00|2040.59|2032.89|2040.63|2032.93|2040.72|2033.02|2040.57|2032.87|16
1652511970000|2022-05-14 07:06:10|2040.65|2032.95|2041.02|2033.32|2041.04|2033.34|2040.61|2032.91|25
1652511980000|2022-05-14 07:06:20|2041.1|2033.4|2041.5|2033.8|2041.5|2033.8|2041.1|2033.4|13
1652511990000|2022-05-14 07:06:30|2041.58|2033.88|2042.55|2034.85|2042.55|2034.85|2041.43|2033.73|24
1652512000000|2022-05-14 07:06:40|2042.57|2034.87|2042.96|2035.26|2043|2035.3|2042.57|2034.87|20
1652512010000|2022-05-14 07:06:50|2042.98|2035.28|2043.18|2035.48|2043.42|2035.72|2042.98|2035.28|27
1652512020000|2022-05-14 07:07:00|2043.17|2035.47|2043.32|2035.62|2043.35|2035.65|2043.17|2035.47|19
1652512030000|2022-05-14 07:07:10|2043.3|2035.6|2043.32|2035.62|2043.33|2035.63|2043.29|2035.59|13
1652512040000|2022-05-14 07:07:20|2043.33|2035.63|2043.05|2035.35|2043.34|2035.64|2042.89|2035.19|26
1652512050000|2022-05-14 07:07:30|2043.06|2035.36|2042.79|2035.09|2043.14|2035.44|2042.52|2034.82|17
1652512060000|2022-05-14 07:07:40|2042.8|2035.1|2043.22|2035.52|2043.32|2035.62|2042.79|2035.09|21
1652512070000|2022-05-14 07:07:50|2043.23|2035.53|2043.11|2035.41|2043.34|2035.64|2043.11|2035.41|22
1652512080000|2022-05-14 07:08:00|2043.21|2035.51|2043.11|2035.41|2043.33|2035.63|2042.94|2035.24|26
1652512090000|2022-05-14 07:08:10|2043.12|2035.42|2042.27|2034.57|2043.18|2035.48|2042.24|2034.54|24
1652512100000|2022-05-14 07:08:20|2042.28|2034.58|2042.12|2034.42|2042.28|2034.58|2042.01|2034.31|21
1652512110000|2022-05-14 07:08:30|2042.1|2034.4|2043.5|2035.8|2043.67|2035.97|2042.09|2034.39|30
1652512120000|2022-05-14 07:08:40|2043.48|2035.78|2044.01|2036.31|2044.34|2036.64|2043.48|2035.78|34
1652512130000|2022-05-14 07:08:50|2044|2036.3|2043.99|2036.29|2044.13|2036.43|2043.98|2036.28|22
1652512140000|2022-05-14 07:09:00|2044.01|2036.31|2045.11|2037.41|2045.14|2037.44|2043.97|2036.27|23
1652512150000|2022-05-14 07:09:10|2045.12|2037.42|2044.9|2037.2|2045.73|2038.03|2044.9|2037.2|27
1652512160000|2022-05-14 07:09:20|2044.89|2037.19|2044.99|2037.29|2045.06|2037.36|2044.63|2036.93|29
1652512170000|2022-05-14 07:09:30|2044.94|2037.24|2045.21|2037.51|2045.32|2037.62|2044.94|2037.24|22
1652512180000|2022-05-14 07:09:40|2045.25|2037.55|2045.3|2037.6|2045.53|2037.83|2045.25|2037.55|29
1652512190000|2022-05-14 07:09:50|2045.2|2037.5|2045.84|2038.14|2045.98|2038.28|2045.12|2037.42|28
1652512200000|2022-05-14 07:10:00|2045.68|2037.98|2045.91|2038.21|2045.91|2038.21|2045.66|2037.96|25
1652512210000|2022-05-14 07:10:10|2045.93|2038.23|2046.2|2038.5|2047.42|2039.72|2045.92|2038.22|31
1652512220000|2022-05-14 07:10:20|2046.19|2038.49|2046.89|2039.19|2046.96|2039.26|2046.1|2038.4|31
1652512230000|2022-05-14 07:10:30|2046.9|2039.2|2046.54|2038.84|2046.91|2039.21|2046.54|2038.84|18
1652512240000|2022-05-14 07:10:40|2046.55|2038.85|2046.63|2038.93|2046.7|2039|2046.52|2038.82|23
1652512250000|2022-05-14 07:10:50|2046.61|2038.91|2046.78|2039.08|2046.87|2039.17|2046.47|2038.77|21
1652512260000|2022-05-14 07:11:00|2046.85|2039.15|2046.39|2038.69|2047.15|2039.45|2046.38|2038.68|32
1652512270000|2022-05-14 07:11:10|2046.38|2038.68|2046.37|2038.67|2046.53|2038.83|2046.27|2038.57|32
1652512280000|2022-05-14 07:11:20|2046.31|2038.61|2046.39|2038.69|2046.43|2038.73|2046.31|2038.61|26
1652512290000|2022-05-14 07:11:30|2046.37|2038.67|2046.03|2038.33|2046.39|2038.69|2046.03|2038.33|18
1652512300000|2022-05-14 07:11:40|2046.01|2038.31|2046.09|2038.39|2046.13|2038.43|2046.01|2038.31|19
1652512310000|2022-05-14 07:11:50|2046.06|2038.36|2045.87|2038.17|2046.06|2038.36|2045.87|2038.17|19
1652512320000|2022-05-14 07:12:00|2045.49|2037.79|2045.43|2037.73|2045.5|2037.8|2045.4|2037.7|16
1652512330000|2022-05-14 07:12:10|2045.42|2037.72|2044.83|2037.13|2045.42|2037.72|2044.83|2037.13|24
1652512340000|2022-05-14 07:12:20|2044.81|2037.11|2044.98|2037.28|2045|2037.3|2044.66|2036.96|19
1652512350000|2022-05-14 07:12:30|2045.03|2037.33|2044.49|2036.79|2045.21|2037.51|2044.41|2036.71|23
1652512360000|2022-05-14 07:12:40|2044.5|2036.8|2044.59|2036.89|2044.81|2037.11|2044.49|2036.79|30
1652512370000|2022-05-14 07:12:50|2044.58|2036.88|2044.36|2036.66|2044.64|2036.94|2044.32|2036.62|20
1652512380000|2022-05-14 07:13:00|2044.35|2036.65|2044.22|2036.52|2044.42|2036.72|2043.74|2036.04|30
1652512390000|2022-05-14 07:13:10|2044.25|2036.55|2044.19|2036.49|2044.3|2036.6|2044.19|2036.49|28
1652512400000|2022-05-14 07:13:20|2044.21|2036.51|2043.34|2035.64|2044.3|2036.6|2043.29|2035.59|28
1652512410000|2022-05-14 07:13:30|2043.36|2035.66|2042.86|2035.16|2043.36|2035.66|2042.82|2035.12|31
1652512420000|2022-05-14 07:13:40|2042.85|2035.15|2043.76|2036.06|2043.76|2036.06|2042.85|2035.15|15
1652512430000|2022-05-14 07:13:50|2043.77|2036.07|2043.65|2035.95|2043.78|2036.08|2043.64|2035.94|25
1652512440000|2022-05-14 07:14:00|2043.63|2035.93|2043.19|2035.49|2043.63|2035.93|2043.18|2035.48|30
1652512450000|2022-05-14 07:14:10|2043.2|2035.5|2042.54|2034.84|2043.21|2035.51|2042.54|2034.84|23
1652512460000|2022-05-14 07:14:20|2042.5|2034.8|2042.82|2035.12|2042.83|2035.13|2042.27|2034.57|23
1652512470000|2022-05-14 07:14:30|2042.8|2035.1|2043.15|2035.45|2043.4|2035.7|2042.61|2034.91|32
1652512480000|2022-05-14 07:14:40|2043.14|2035.44|2042.91|2035.21|2043.2|2035.5|2042.82|2035.12|25
1652512490000|2022-05-14 07:14:50|2042.92|2035.22|2042.91|2035.21|2042.98|2035.28|2042.81|2035.11|22
1652512500000|2022-05-14 07:15:00|2042.92|2035.22|2042.92|2035.22|2042.96|2035.26|2042.9|2035.2|14
1652512510000|2022-05-14 07:15:10|2042.96|2035.26|2042.91|2035.21|2043.07|2035.37|2042.79|2035.09|22
1652512520000|2022-05-14 07:15:20|2042.9|2035.2|2042.96|2035.26|2042.97|2035.27|2042.89|2035.19|20
1652512530000|2022-05-14 07:15:30|2042.93|2035.23|2043.04|2035.34|2043.23|2035.53|2042.93|2035.23|25
1652512540000|2022-05-14 07:15:40|2043.05|2035.35|2042.51|2034.81|2043.05|2035.35|2042.47|2034.77|22
1652512550000|2022-05-14 07:15:50|2042.52|2034.82|2042.66|2034.96|2042.67|2034.97|2042.42|2034.72|27
1652512560000|2022-05-14 07:16:00|2042.65|2034.95|2042.6|2034.9|2042.66|2034.96|2042.58|2034.88|22
1652512570000|2022-05-14 07:16:10|2042.61|2034.91|2042.58|2034.88|2042.63|2034.93|2042.55|2034.85|14
1652512580000|2022-05-14 07:16:20|2042.59|2034.89|2042.52|2034.82|2042.6|2034.9|2042.51|2034.81|19
1652512590000|2022-05-14 07:16:30|2042.62|2034.92|2042.65|2034.95|2042.65|2034.95|2042.62|2034.92|11
1652512600000|2022-05-14 07:16:40|2042.69|2034.99|2042.45|2034.75|2042.69|2034.99|2042.38|2034.68|20
1652512610000|2022-05-14 07:16:50|2042.44|2034.74|2044.16|2036.46|2044.16|2036.46|2042.35|2034.65|30
1652512620000|2022-05-14 07:17:00|2044.15|2036.45|2044.06|2036.36|2044.26|2036.56|2043.92|2036.22|25
1652512630000|2022-05-14 07:17:10|2044.11|2036.41|2044.08|2036.38|2044.13|2036.43|2043.94|2036.24|17
1652512640000|2022-05-14 07:17:20|2044.11|2036.41|2045.32|2037.62|2045.32|2037.62|2044.11|2036.41|26
1652512650000|2022-05-14 07:17:30|2045.31|2037.61|2045.56|2037.86|2045.56|2037.86|2044.78|2037.08|32
1652512660000|2022-05-14 07:17:40|2045.57|2037.87|2045.55|2037.85|2045.94|2038.24|2045.29|2037.59|29
1652512670000|2022-05-14 07:17:50|2045.5|2037.8|2046.09|2038.39|2046.14|2038.44|2045.5|2037.8|32
1652512680000|2022-05-14 07:18:00|2046.01|2038.31|2045.87|2038.17|2046.1|2038.4|2045.85|2038.15|36
1652512690000|2022-05-14 07:18:10|2045.92|2038.22|2045.46|2037.76|2045.92|2038.22|2045.35|2037.65|29
1652512700000|2022-05-14 07:18:20|2045.48|2037.78|2045.62|2037.92|2045.64|2037.94|2045.48|2037.78|16
1652512710000|2022-05-14 07:18:30|2045.63|2037.93|2045.73|2038.03|2045.78|2038.08|2045.61|2037.91|23
1652512720000|2022-05-14 07:18:40|2045.72|2038.02|2045.74|2038.04|2045.77|2038.07|2045.61|2037.91|21
1652512730000|2022-05-14 07:18:50|2045.75|2038.05|2046.46|2038.76|2046.49|2038.79|2045.75|2038.05|22
1652512740000|2022-05-14 07:19:00|2046.44|2038.74|2045.61|2037.91|2046.5|2038.8|2045.52|2037.82|28
1652512750000|2022-05-14 07:19:10|2045.64|2037.94|2045.68|2037.98|2045.76|2038.06|2045.36|2037.66|28
1652512760000|2022-05-14 07:19:20|2045.69|2037.99|2045.35|2037.65|2045.84|2038.14|2045.35|2037.65|31
1652512770000|2022-05-14 07:19:30|2045.14|2037.44|2042.77|2035.07|2045.15|2037.45|2042.77|2035.07|34
1652512780000|2022-05-14 07:19:40|2042.72|2035.02|2041.85|2034.15|2042.81|2035.11|2041.84|2034.14|29
1652512790000|2022-05-14 07:19:50|2041.43|2033.73|2040.87|2033.17|2041.43|2033.73|2040.29|2032.59|37
1652512800000|2022-05-14 07:20:00|2041.06|2033.36|2039.89|2032.19|2041.19|2033.49|2039.41|2031.71|35
1652512810000|2022-05-14 07:20:10|2039.9|2032.2|2039.92|2032.22|2040.22|2032.52|2039.27|2031.57|28
1652512820000|2022-05-14 07:20:20|2040.09|2032.39|2039.69|2031.99|2040.21|2032.51|2038.84|2031.14|31
1652512830000|2022-05-14 07:20:30|2039.79|2032.09|2041.43|2033.73|2041.53|2033.83|2039.78|2032.08|25
1652512840000|2022-05-14 07:20:40|2041.42|2033.72|2041.41|2033.71|2041.52|2033.82|2041.33|2033.63|22
1652512850000|2022-05-14 07:20:50|2041.4|2033.7|2041.39|2033.69|2041.41|2033.71|2041.25|2033.55|20
1652512860000|2022-05-14 07:21:00|2041.4|2033.7|2042.79|2035.09|2042.79|2035.09|2041.38|2033.68|32
1652512870000|2022-05-14 07:21:10|2042.72|2035.02|2043.28|2035.58|2043.28|2035.58|2042.72|2035.02|23
1652512880000|2022-05-14 07:21:20|2043.29|2035.59|2042.89|2035.19|2043.29|2035.59|2042.52|2034.82|29
1652512890000|2022-05-14 07:21:30|2042.88|2035.18|2043.56|2035.86|2043.57|2035.87|2042.79|2035.09|33
1652512900000|2022-05-14 07:21:40|2043.57|2035.87|2042.41|2034.71|2043.57|2035.87|2041.84|2034.14|32
1652512910000|2022-05-14 07:21:50|2042.38|2034.68|2041.52|2033.82|2042.38|2034.68|2041.19|2033.49|34
1652512920000|2022-05-14 07:22:00|2041.55|2033.85|2043.53|2035.83|2043.53|2035.83|2041.55|2033.85|26
1652512930000|2022-05-14 07:22:10|2043.52|2035.82|2042.68|2034.98|2043.52|2035.82|2042.63|2034.93|25
1652512940000|2022-05-14 07:22:20|2042.77|2035.07|2043.51|2035.81|2043.82|2036.12|2042.77|2035.07|34
1652512950000|2022-05-14 07:22:30|2043.48|2035.78|2043.53|2035.83|2043.56|2035.86|2043.16|2035.46|32
1652512960000|2022-05-14 07:22:40|2043.54|2035.84|2043.65|2035.95|2043.65|2035.95|2043.38|2035.68|21
1652512970000|2022-05-14 07:22:50|2043.63|2035.93|2043.75|2036.05|2043.76|2036.06|2043.63|2035.93|18
1652512980000|2022-05-14 07:23:00|2043.83|2036.13|2044.95|2037.25|2044.95|2037.25|2043.4|2035.7|24
1652512990000|2022-05-14 07:23:10|2045.03|2037.33|2045.65|2037.95|2045.65|2037.95|2044.93|2037.23|34
1652513000000|2022-05-14 07:23:20|2045.66|2037.96|2045.8|2038.1|2045.82|2038.12|2045.6|2037.9|20
1652513010000|2022-05-14 07:23:30|2045.81|2038.11|2045.1|2037.4|2045.82|2038.12|2044.73|2037.03|34
1652513020000|2022-05-14 07:23:40|2045.11|2037.41|2045.02|2037.32|2045.16|2037.46|2044.76|2037.06|35
1652513030000|2022-05-14 07:23:50|2044.99|2037.29|2044.68|2036.98|2045.13|2037.43|2044.67|2036.97|32
1652513040000|2022-05-14 07:24:00|2044.72|2037.02|2044.59|2036.89|2044.8|2037.1|2044.59|2036.89|17
1652513050000|2022-05-14 07:24:10|2044.6|2036.9|2044.55|2036.85|2044.6|2036.9|2044.34|2036.64|17
1652513060000|2022-05-14 07:24:20|2044.52|2036.82|2044.14|2036.44|2044.71|2037.01|2044.09|2036.39|27
1652513070000|2022-05-14 07:24:30|2044.12|2036.42|2044.13|2036.43|2044.14|2036.44|2044.1|2036.4|7
1652513080000|2022-05-14 07:24:40|2044.07|2036.37|2044.13|2036.43|2044.15|2036.45|2044.07|2036.37|11
1652513090000|2022-05-14 07:24:50|2044.12|2036.42|2044.2|2036.5|2044.2|2036.5|2044.1|2036.4|13
1652513100000|2022-05-14 07:25:00|2044.18|2036.48|2044.55|2036.85|2044.59|2036.89|2044.08|2036.38|17
1652513110000|2022-05-14 07:25:10|2044.33|2036.63|2044.29|2036.59|2044.59|2036.89|2044.21|2036.51|28
1652513120000|2022-05-14 07:25:20|2044.31|2036.61|2044.35|2036.65|2044.52|2036.82|2044.3|2036.6|29
1652513130000|2022-05-14 07:25:30|2044.33|2036.63|2043.8|2036.1|2044.33|2036.63|2043.57|2035.87|28
1652513140000|2022-05-14 07:25:40|2043.82|2036.12|2044.3|2036.6|2044.3|2036.6|2043.41|2035.71|28
1652513150000|2022-05-14 07:25:50|2044.15|2036.45|2043.96|2036.26|2044.15|2036.45|2043.55|2035.85|28
1652513160000|2022-05-14 07:26:00|2044|2036.3|2044.35|2036.65|2044.35|2036.65|2043.99|2036.29|28
1652513170000|2022-05-14 07:26:10|2044.78|2037.08|2045.22|2037.52|2045.24|2037.54|2044.78|2037.08|21
1652513180000|2022-05-14 07:26:20|2045.23|2037.53|2045.68|2037.98|2045.68|2037.98|2045.08|2037.38|29
1652513190000|2022-05-14 07:26:30|2045.73|2038.03|2045.44|2037.74|2045.73|2038.03|2045.21|2037.51|29
1652513200000|2022-05-14 07:26:40|2045.45|2037.75|2045.54|2037.84|2045.54|2037.84|2045.42|2037.72|23
1652513210000|2022-05-14 07:26:50|2045.51|2037.81|2045.63|2037.93|2045.77|2038.07|2045.51|2037.81|23
1652513220000|2022-05-14 07:27:00|2045.68|2037.98|2045.94|2038.24|2045.97|2038.27|2045.68|2037.98|24
1652513230000|2022-05-14 07:27:10|2045.95|2038.25|2045.98|2038.28|2046.01|2038.31|2045.92|2038.22|16
1652513240000|2022-05-14 07:27:20|2045.97|2038.27|2046.03|2038.33|2046.22|2038.52|2045.96|2038.26|21
1652513250000|2022-05-14 07:27:30|2046.04|2038.34|2047.26|2039.56|2047.36|2039.66|2045.99|2038.29|29
1652513260000|2022-05-14 07:27:40|2047.25|2039.55|2046.47|2038.77|2047.34|2039.64|2046.25|2038.55|30
1652513270000|2022-05-14 07:27:50|2046.44|2038.74|2046.41|2038.71|2046.45|2038.75|2046.4|2038.7|18
1652513280000|2022-05-14 07:28:00|2046.4|2038.7|2046.33|2038.63|2046.4|2038.7|2045.95|2038.25|25
1652513290000|2022-05-14 07:28:10|2046.32|2038.62|2046.28|2038.58|2046.32|2038.62|2046.16|2038.46|20
1652513300000|2022-05-14 07:28:20|2046.26|2038.56|2046.25|2038.55|2046.29|2038.59|2046.25|2038.55|12
1652513310000|2022-05-14 07:28:30|2046.23|2038.53|2046.41|2038.71|2046.6|2038.9|2046.23|2038.53|30
1652513320000|2022-05-14 07:28:40|2046.42|2038.72|2046.81|2039.11|2046.82|2039.12|2046.41|2038.71|28
1652513330000|2022-05-14 07:28:50|2046.84|2039.14|2046.34|2038.64|2046.88|2039.18|2046.34|2038.64|31
1652513340000|2022-05-14 07:29:00|2046.37|2038.67|2046.12|2038.42|2046.39|2038.69|2045.81|2038.11|29
1652513350000|2022-05-14 07:29:10|2046.16|2038.46|2046.07|2038.37|2046.22|2038.52|2046.06|2038.36|25
1652513360000|2022-05-14 07:29:20|2046.06|2038.36|2045.67|2037.97|2046.15|2038.45|2045.58|2037.88|31
1652513370000|2022-05-14 07:29:30|2045.64|2037.94|2045.11|2037.41|2045.64|2037.94|2045.1|2037.4|24
1652513380000|2022-05-14 07:29:40|2045.09|2037.39|2045.35|2037.65|2045.68|2037.98|2045.05|2037.35|26
1652513390000|2022-05-14 07:29:50|2045.29|2037.59|2045.26|2037.56|2045.4|2037.7|2045.2|2037.5|30
1652513400000|2022-05-14 07:30:00|2045.32|2037.62|2045.28|2037.58|2045.53|2037.83|2044.9|2037.2|32
1652513410000|2022-05-14 07:30:10|2045.26|2037.56|2045.15|2037.45|2045.26|2037.56|2044.89|2037.19|30
1652513420000|2022-05-14 07:30:20|2045.17|2037.47|2045.13|2037.43|2045.18|2037.48|2044.91|2037.21|23
1652513430000|2022-05-14 07:30:30|2045.12|2037.42|2045.23|2037.53|2045.23|2037.53|2045.08|2037.38|26
1652513440000|2022-05-14 07:30:40|2045.24|2037.54|2045.1|2037.4|2045.26|2037.56|2045.1|2037.4|26
1652513450000|2022-05-14 07:30:50|2045.17|2037.47|2045.08|2037.38|2045.17|2037.47|2045.05|2037.35|19
1652513460000|2022-05-14 07:31:00|2045.09|2037.39|2044.87|2037.17|2045.09|2037.39|2044.87|2037.17|21
1652513470000|2022-05-14 07:31:10|2044.88|2037.18|2043.91|2036.21|2044.88|2037.18|2043.88|2036.18|26
1652513480000|2022-05-14 07:31:20|2043.92|2036.22|2042.8|2035.1|2043.94|2036.24|2042.79|2035.09|25
1652513490000|2022-05-14 07:31:30|2042.73|2035.03|2043.36|2035.66|2043.37|2035.67|2042.21|2034.51|29
1652513500000|2022-05-14 07:31:40|2043.37|2035.67|2042.97|2035.27|2043.4|2035.7|2042.97|2035.27|21
1652513510000|2022-05-14 07:31:50|2043|2035.3|2042.66|2034.96|2043.02|2035.32|2042.66|2034.96|25
1652513520000|2022-05-14 07:32:00|2042.56|2034.86|2042.44|2034.74|2042.59|2034.89|2042.44|2034.74|26
1652513530000|2022-05-14 07:32:10|2042.43|2034.73|2042.61|2034.91|2042.66|2034.96|2042.3|2034.6|23
1652513540000|2022-05-14 07:32:20|2042.62|2034.92|2042.61|2034.91|2042.65|2034.95|2042.55|2034.85|23
1652513550000|2022-05-14 07:32:30|2042.62|2034.92|2041.57|2033.87|2042.65|2034.95|2041.57|2033.87|27
1652513560000|2022-05-14 07:32:40|2041.46|2033.76|2041|2033.3|2042.01|2034.31|2040.98|2033.28|34
1652513570000|2022-05-14 07:32:50|2040.98|2033.28|2041.05|2033.35|2041.07|2033.37|2040.64|2032.94|36
1652513580000|2022-05-14 07:33:00|2041.03|2033.33|2040.6|2032.9|2041.03|2033.33|2040.52|2032.82|25
1652513590000|2022-05-14 07:33:10|2040.61|2032.91|2040.67|2032.97|2040.96|2033.26|2040.52|2032.82|26
1652513600000|2022-05-14 07:33:20|2040.66|2032.96|2041.42|2033.72|2041.82|2034.12|2040.66|2032.96|34
1652513610000|2022-05-14 07:33:30|2041.35|2033.65|2041.11|2033.41|2041.35|2033.65|2041.07|2033.37|27
1652513620000|2022-05-14 07:33:40|2041.15|2033.45|2041|2033.3|2041.18|2033.48|2041|2033.3|22
1652513630000|2022-05-14 07:33:50|2040.99|2033.29|2040.89|2033.19|2041.15|2033.45|2040.77|2033.07|29
1652513640000|2022-05-14 07:34:00|2040.88|2033.18|2040.68|2032.98|2040.88|2033.18|2040.63|2032.93|26
1652513650000|2022-05-14 07:34:10|2040.67|2032.97|2040.32|2032.62|2040.75|2033.05|2040.16|2032.46|28
1652513660000|2022-05-14 07:34:20|2040.31|2032.61|2039.68|2031.98|2040.31|2032.61|2039.64|2031.94|28
1652513670000|2022-05-14 07:34:30|2039.66|2031.96|2039.49|2031.79|2039.68|2031.98|2039.46|2031.76|22
1652513680000|2022-05-14 07:34:40|2039.46|2031.76|2039.22|2031.52|2039.46|2031.76|2039.19|2031.49|19
1652513690000|2022-05-14 07:34:50|2039.21|2031.51|2039.04|2031.34|2039.21|2031.51|2039.01|2031.31|22
1652513700000|2022-05-14 07:35:00|2039.01|2031.31|2039.87|2032.17|2040.03|2032.33|2038.95|2031.25|31
1652513710000|2022-05-14 07:35:10|2039.84|2032.14|2040.12|2032.42|2040.12|2032.42|2039.42|2031.72|28
1652513720000|2022-05-14 07:35:20|2040.15|2032.45|2040.16|2032.46|2040.25|2032.55|2040.05|2032.35|27
1652513730000|2022-05-14 07:35:30|2040.18|2032.48|2040.2|2032.5|2040.26|2032.56|2040.11|2032.41|19
1652513740000|2022-05-14 07:35:40|2040.12|2032.42|2039.74|2032.04|2040.15|2032.45|2039.74|2032.04|30
1652513750000|2022-05-14 07:35:50|2039.8|2032.1|2039.79|2032.09|2039.85|2032.15|2039.75|2032.05|18
1652513760000|2022-05-14 07:36:00|2039.77|2032.07|2039.77|2032.07|2039.88|2032.18|2039.77|2032.07|22
1652513770000|2022-05-14 07:36:10|2040.26|2032.56|2041.51|2033.81|2041.52|2033.82|2040.26|2032.56|28
1652513780000|2022-05-14 07:36:20|2041.48|2033.78|2042.56|2034.86|2042.66|2034.96|2041.48|2033.78|25
1652513790000|2022-05-14 07:36:30|2042.57|2034.87|2042.68|2034.98|2042.83|2035.13|2042.54|2034.84|28
1652513800000|2022-05-14 07:36:40|2042.65|2034.95|2043.05|2035.35|2043.16|2035.46|2042.65|2034.95|26
1652513810000|2022-05-14 07:36:50|2043.04|2035.34|2043.41|2035.71|2043.76|2036.06|2042.94|2035.24|30
1652513820000|2022-05-14 07:37:00|2043.27|2035.57|2043.26|2035.56|2043.53|2035.83|2043.24|2035.54|24
1652513830000|2022-05-14 07:37:10|2043.25|2035.55|2042.78|2035.08|2043.45|2035.75|2042.78|2035.08|24
1652513840000|2022-05-14 07:37:20|2042.77|2035.07|2042.97|2035.27|2043.03|2035.33|2042.75|2035.05|23
1652513850000|2022-05-14 07:37:30|2042.99|2035.29|2042.15|2034.45|2042.99|2035.29|2042.03|2034.33|24
1652513860000|2022-05-14 07:37:40|2042.16|2034.46|2041.92|2034.22|2042.32|2034.62|2041.92|2034.22|17
1652513870000|2022-05-14 07:37:50|2041.91|2034.21|2041.63|2033.93|2041.92|2034.22|2041.63|2033.93|16
1652513880000|2022-05-14 07:38:00|2041.65|2033.95|2041.94|2034.24|2041.94|2034.24|2041.64|2033.94|28
1652513890000|2022-05-14 07:38:10|2041.97|2034.27|2042.07|2034.37|2042.12|2034.42|2041.97|2034.27|17
1652513900000|2022-05-14 07:38:20|2042.06|2034.36|2041.93|2034.23|2042.06|2034.36|2041.81|2034.11|21
1652513910000|2022-05-14 07:38:30|2041.92|2034.22|2040.85|2033.15|2041.92|2034.22|2040.85|2033.15|29
1652513920000|2022-05-14 07:38:40|2040.75|2033.05|2040.94|2033.24|2040.97|2033.27|2040.48|2032.78|23
1652513930000|2022-05-14 07:38:50|2040.93|2033.23|2040.83|2033.13|2040.93|2033.23|2040.83|2033.13|21
1652513940000|2022-05-14 07:39:00|2040.86|2033.16|2040.07|2032.37|2040.89|2033.19|2040.06|2032.36|29
1652513950000|2022-05-14 07:39:10|2040.06|2032.36|2039.08|2031.38|2040.06|2032.36|2038.93|2031.23|33
1652513960000|2022-05-14 07:39:20|2039.12|2031.42|2039.21|2031.51|2039.29|2031.59|2039.08|2031.38|18
1652513970000|2022-05-14 07:39:30|2039.22|2031.52|2039.25|2031.55|2039.32|2031.62|2039.14|2031.44|29
1652513980000|2022-05-14 07:39:40|2039.26|2031.56|2039.29|2031.59|2039.31|2031.61|2039.23|2031.53|22
1652513990000|2022-05-14 07:39:50|2039.26|2031.56|2039.17|2031.47|2039.3|2031.6|2039.1|2031.4|27
1652514000000|2022-05-14 07:40:00|2039.18|2031.48|2040.16|2032.46|2040.16|2032.46|2038.53|2030.83|34
1652514010000|2022-05-14 07:40:10|2040.19|2032.49|2040.1|2032.4|2040.5|2032.8|2040.1|2032.4|28
1652514020000|2022-05-14 07:40:20|2040.11|2032.41|2040.66|2032.96|2040.67|2032.97|2040.11|2032.41|29
1652514030000|2022-05-14 07:40:30|2040.67|2032.97|2041.4|2033.7|2041.83|2034.13|2040.66|2032.96|32
1652514040000|2022-05-14 07:40:40|2041.39|2033.69|2039.47|2031.77|2041.45|2033.75|2039.22|2031.52|36
1652514050000|2022-05-14 07:40:50|2039.5|2031.8|2038.57|2030.87|2039.52|2031.82|2038.57|2030.87|35
1652514060000|2022-05-14 07:41:00|2038.6|2030.9|2038.64|2030.94|2038.74|2031.04|2038.4|2030.7|26
1652514070000|2022-05-14 07:41:10|2038.66|2030.96|2038.09|2030.39|2038.79|2031.09|2038.09|2030.39|25
1652514080000|2022-05-14 07:41:20|2037.98|2030.28|2038.23|2030.53|2038.23|2030.53|2037.98|2030.28|6
1652514090000|2022-05-14 07:41:30|2038.21|2030.51|2036.61|2028.91|2038.21|2030.51|2036.5|2028.8|33
1652514100000|2022-05-14 07:41:40|2036.57|2028.87|2036.02|2028.32|2036.57|2028.87|2035.99|2028.29|28
1652514110000|2022-05-14 07:41:50|2036.04|2028.34|2034.75|2027.05|2036.06|2028.36|2034.74|2027.04|29
1652514120000|2022-05-14 07:42:00|2034.76|2027.06|2034.85|2027.15|2035.12|2027.42|2034.53|2026.83|33
1652514130000|2022-05-14 07:42:10|2034.81|2027.11|2034.77|2027.07|2034.81|2027.11|2034.51|2026.81|20
1652514140000|2022-05-14 07:42:20|2034.76|2027.06|2034.7|2027|2034.82|2027.12|2034.6|2026.9|30
1652514150000|2022-05-14 07:42:30|2034.71|2027.01|2035.05|2027.35|2035.05|2027.35|2034.66|2026.96|24
1652514160000|2022-05-14 07:42:40|2035.09|2027.39|2035.33|2027.63|2035.36|2027.66|2035.09|2027.39|25
1652514170000|2022-05-14 07:42:50|2035.26|2027.56|2035.37|2027.67|2035.37|2027.67|2035.13|2027.43|19
1652514180000|2022-05-14 07:43:00|2035.43|2027.73|2035.94|2028.24|2036.75|2029.05|2035.43|2027.73|39
1652514190000|2022-05-14 07:43:10|2035.96|2028.26|2036.01|2028.31|2036.01|2028.31|2035.89|2028.19|23
1652514200000|2022-05-14 07:43:20|2035.91|2028.21|2035.62|2027.92|2035.98|2028.28|2035.53|2027.83|34
1652514210000|2022-05-14 07:43:30|2035.6|2027.9|2035.12|2027.42|2035.63|2027.93|2034.89|2027.19|30
1652514220000|2022-05-14 07:43:40|2035.09|2027.39|2034.72|2027.02|2035.15|2027.45|2034.72|2027.02|27
1652514230000|2022-05-14 07:43:50|2034.7|2027|2034.14|2026.44|2034.77|2027.07|2034.11|2026.41|29
1652514240000|2022-05-14 07:44:00|2034.2|2026.5|2033.94|2026.24|2034.25|2026.55|2033.94|2026.24|9
1652514250000|2022-05-14 07:44:10|2033.95|2026.25|2034.69|2026.99|2034.88|2027.18|2033.94|2026.24|29
1652514260000|2022-05-14 07:44:20|2034.71|2027.01|2034.11|2026.41|2034.86|2027.16|2034.11|2026.41|29
1652514270000|2022-05-14 07:44:30|2034.15|2026.45|2033.59|2025.89|2034.16|2026.46|2033.25|2025.55|32
1652514280000|2022-05-14 07:44:40|2033.61|2025.91|2033.65|2025.95|2033.74|2026.04|2033.05|2025.35|29
1652514290000|2022-05-14 07:44:50|2033.89|2026.19|2033.19|2025.49|2034.15|2026.45|2033.19|2025.49|31
1652514300000|2022-05-14 07:45:00|2033.14|2025.44|2033.22|2025.52|2033.35|2025.65|2033.06|2025.36|29
1652514310000|2022-05-14 07:45:10|2033.23|2025.53|2032.62|2024.92|2033.59|2025.89|2032.62|2024.92|32
1652514320000|2022-05-14 07:45:20|2032.34|2024.64|2031.59|2023.89|2032.47|2024.77|2031.35|2023.65|34
1652514330000|2022-05-14 07:45:30|2031.69|2023.99|2031.06|2023.36|2031.83|2024.13|2031.02|2023.32|30
1652514340000|2022-05-14 07:45:40|2031.03|2023.33|2030.22|2022.52|2031.03|2023.33|2030.22|2022.52|31
1652514350000|2022-05-14 07:45:50|2030.15|2022.45|2029.97|2022.27|2031.07|2023.37|2029.22|2021.52|39
1652514360000|2022-05-14 07:46:00|2030|2022.3|2029.99|2022.29|2030.43|2022.73|2029.84|2022.14|28
1652514370000|2022-05-14 07:46:10|2029.84|2022.14|2030.56|2022.86|2030.68|2022.98|2029.84|2022.14|34
1652514380000|2022-05-14 07:46:20|2030.59|2022.89|2031.18|2023.48|2031.23|2023.53|2030.59|2022.89|36
1652514390000|2022-05-14 07:46:30|2031.19|2023.49|2031.27|2023.57|2031.27|2023.57|2030.56|2022.86|34
1652514400000|2022-05-14 07:46:40|2031.33|2023.63|2032.71|2025.01|2032.71|2025.01|2031.33|2023.63|32
1652514410000|2022-05-14 07:46:50|2032.67|2024.97|2032.29|2024.59|2032.69|2024.99|2032.19|2024.49|25
1652514420000|2022-05-14 07:47:00|2032.3|2024.6|2032.56|2024.86|2032.6|2024.9|2032.29|2024.59|26
1652514430000|2022-05-14 07:47:10|2032.55|2024.85|2032.4|2024.7|2032.61|2024.91|2032.21|2024.51|32
1652514440000|2022-05-14 07:47:20|2032.38|2024.68|2033.65|2025.95|2033.69|2025.99|2032.38|2024.68|38
1652514450000|2022-05-14 07:47:30|2033.69|2025.99|2033.62|2025.92|2033.69|2025.99|2033.57|2025.87|26
1652514460000|2022-05-14 07:47:40|2033.65|2025.95|2033.35|2025.65|2033.71|2026.01|2033.15|2025.45|27
1652514470000|2022-05-14 07:47:50|2033.31|2025.61|2032.16|2024.46|2033.45|2025.75|2032.16|2024.46|31
1652514480000|2022-05-14 07:48:00|2032.19|2024.49|2032.31|2024.61|2032.57|2024.87|2032.19|2024.49|31
1652514490000|2022-05-14 07:48:10|2032.3|2024.6|2031.81|2024.11|2032.44|2024.74|2031.81|2024.11|27
1652514500000|2022-05-14 07:48:20|2031.79|2024.09|2031.75|2024.05|2031.79|2024.09|2031.62|2023.92|29
1652514510000|2022-05-14 07:48:30|2031.74|2024.04|2032.07|2024.37|2032.42|2024.72|2031.68|2023.98|30
1652514520000|2022-05-14 07:48:40|2032.06|2024.36|2032.12|2024.42|2032.2|2024.5|2031.97|2024.27|28
1652514530000|2022-05-14 07:48:50|2032.19|2024.49|2031.73|2024.03|2032.2|2024.5|2031.49|2023.79|34
1652514540000|2022-05-14 07:49:00|2031.75|2024.05|2032.33|2024.63|2032.37|2024.67|2031.59|2023.89|25
1652514550000|2022-05-14 07:49:10|2032.34|2024.64|2032.74|2025.04|2032.76|2025.06|2032.29|2024.59|31
1652514560000|2022-05-14 07:49:20|2032.77|2025.07|2033.94|2026.24|2033.94|2026.24|2032.69|2024.99|34
1652514570000|2022-05-14 07:49:30|2034.18|2026.48|2033.74|2026.04|2034.18|2026.48|2033.48|2025.78|34
1652514580000|2022-05-14 07:49:40|2033.75|2026.05|2033.87|2026.17|2033.91|2026.21|2033.61|2025.91|33
1652514590000|2022-05-14 07:49:50|2033.85|2026.15|2033.12|2025.42|2033.85|2026.15|2033.07|2025.37|27
1652514600000|2022-05-14 07:50:00|2033.13|2025.43|2032.16|2024.46|2033.13|2025.43|2032.1|2024.4|31
1652514610000|2022-05-14 07:50:10|2032.21|2024.51|2032.32|2024.62|2032.33|2024.63|2032.2|2024.5|22
1652514620000|2022-05-14 07:50:20|2032.29|2024.59|2032.38|2024.68|2032.4|2024.7|2032.16|2024.46|26
1652514630000|2022-05-14 07:50:30|2032.39|2024.69|2032.34|2024.64|2032.47|2024.77|2032.14|2024.44|29
1652514640000|2022-05-14 07:50:40|2032.27|2024.57|2032.65|2024.95|2032.74|2025.04|2032.04|2024.34|29
1652514650000|2022-05-14 07:50:50|2032.58|2024.88|2032.9|2025.2|2032.99|2025.29|2032.58|2024.88|29
1652514660000|2022-05-14 07:51:00|2032.94|2025.24|2031.77|2024.07|2032.95|2025.25|2031.51|2023.81|29
1652514670000|2022-05-14 07:51:10|2031.79|2024.09|2031.48|2023.78|2031.86|2024.16|2031.48|2023.78|33
1652514680000|2022-05-14 07:51:20|2031.52|2023.82|2031.53|2023.83|2031.77|2024.07|2031.52|2023.82|27
1652514690000|2022-05-14 07:51:30|2031.52|2023.82|2031.34|2023.64|2031.52|2023.82|2031.27|2023.57|24
1652514700000|2022-05-14 07:51:40|2031.4|2023.7|2031.14|2023.44|2031.4|2023.7|2031.13|2023.43|33
1652514710000|2022-05-14 07:51:50|2031.17|2023.47|2030.98|2023.28|2031.18|2023.48|2030.98|2023.28|20
1652514720000|2022-05-14 07:52:00|2030.99|2023.29|2032.16|2024.46|2032.25|2024.55|2030.98|2023.28|27
1652514730000|2022-05-14 07:52:10|2032.14|2024.44|2031.84|2024.14|2032.56|2024.86|2031.8|2024.1|30
1652514740000|2022-05-14 07:52:20|2031.87|2024.17|2030.67|2022.97|2031.87|2024.17|2030.53|2022.83|38
1652514750000|2022-05-14 07:52:30|2030.74|2023.04|2030.66|2022.96|2031.28|2023.58|2030.63|2022.93|24
1652514760000|2022-05-14 07:52:40|2030.67|2022.97|2031.39|2023.69|2032.24|2024.54|2030.67|2022.97|34
1652514770000|2022-05-14 07:52:50|2031.48|2023.78|2031.17|2023.47|2032.01|2024.31|2031.14|2023.44|33
1652514780000|2022-05-14 07:53:00|2031.18|2023.48|2031.64|2023.94|2031.68|2023.98|2031.11|2023.41|27
1652514790000|2022-05-14 07:53:10|2031.66|2023.96|2031.61|2023.91|2031.93|2024.23|2031.26|2023.56|32
1652514800000|2022-05-14 07:53:20|2031.62|2023.92|2031.17|2023.47|2032.73|2025.03|2031.13|2023.43|37
1652514810000|2022-05-14 07:53:30|2031.18|2023.48|2031.25|2023.55|2031.32|2023.62|2031.12|2023.42|25
1652514820000|2022-05-14 07:53:40|2031.26|2023.56|2030.06|2022.36|2031.26|2023.56|2030.06|2022.36|31
1652514830000|2022-05-14 07:53:50|2030.05|2022.35|2030.79|2023.09|2030.94|2023.24|2030|2022.3|34
1652514840000|2022-05-14 07:54:00|2030.84|2023.14|2030.77|2023.07|2030.87|2023.17|2029.99|2022.29|33
1652514850000|2022-05-14 07:54:10|2030.81|2023.11|2030.23|2022.53|2030.83|2023.13|2030.23|2022.53|30
1652514860000|2022-05-14 07:54:20|2030.2|2022.5|2030.75|2023.05|2030.76|2023.06|2030.2|2022.5|31
1652514870000|2022-05-14 07:54:30|2030.59|2022.89|2030.9|2023.2|2030.9|2023.2|2030.59|2022.89|19
1652514880000|2022-05-14 07:54:40|2031.04|2023.34|2031.55|2023.85|2031.55|2023.85|2031.04|2023.34|31
1652514890000|2022-05-14 07:54:50|2031.61|2023.91|2032.81|2025.11|2032.82|2025.12|2031.61|2023.91|30
1652514900000|2022-05-14 07:55:00|2032.97|2025.27|2032.13|2024.43|2033.6|2025.9|2032.11|2024.41|31
1652514910000|2022-05-14 07:55:10|2032.2|2024.5|2031.12|2023.42|2032.21|2024.51|2031.09|2023.39|24
1652514920000|2022-05-14 07:55:20|2030.92|2023.22|2031.28|2023.58|2031.28|2023.58|2030.42|2022.72|33
1652514930000|2022-05-14 07:55:30|2031.27|2023.57|2031.06|2023.36|2031.27|2023.57|2030.88|2023.18|29
1652514940000|2022-05-14 07:55:40|2031.11|2023.41|2031.61|2023.91|2031.82|2024.12|2031.11|2023.41|33
1652514950000|2022-05-14 07:55:50|2031.65|2023.95|2031.7|2024|2031.73|2024.03|2031.55|2023.85|25
1652514960000|2022-05-14 07:56:00|2031.71|2024.01|2031.71|2024.01|2031.79|2024.09|2031.71|2024.01|23
1652514970000|2022-05-14 07:56:10|2031.87|2024.17|2032.27|2024.57|2032.32|2024.62|2031.87|2024.17|30
1652514980000|2022-05-14 07:56:20|2032.26|2024.56|2032.6|2024.9|2032.6|2024.9|2032.24|2024.54|32
1652514990000|2022-05-14 07:56:30|2032.58|2024.88|2032.36|2024.66|2032.58|2024.88|2032.29|2024.59|15
1652515000000|2022-05-14 07:56:40|2032.39|2024.69|2031.88|2024.18|2032.41|2024.71|2031.8|2024.1|28
1652515010000|2022-05-14 07:56:50|2031.87|2024.17|2031.92|2024.22|2031.99|2024.29|2031.85|2024.15|30
1652515020000|2022-05-14 07:57:00|2031.91|2024.21|2031.87|2024.17|2031.91|2024.21|2031.7|2024|14
1652515030000|2022-05-14 07:57:10|2031.84|2024.14|2031.89|2024.19|2031.96|2024.26|2031.84|2024.14|16
1652515040000|2022-05-14 07:57:20|2031.9|2024.2|2030.97|2023.27|2031.92|2024.22|2030.94|2023.24|30
1652515050000|2022-05-14 07:57:30|2030.96|2023.26|2030.81|2023.11|2030.97|2023.27|2030.77|2023.07|25
1652515060000|2022-05-14 07:57:40|2030.82|2023.12|2030.72|2023.02|2031.07|2023.37|2030.63|2022.93|26
1652515070000|2022-05-14 07:57:50|2030.74|2023.04|2030.81|2023.11|2030.9|2023.2|2030.73|2023.03|27
1652515080000|2022-05-14 07:58:00|2030.83|2023.13|2030.17|2022.47|2030.83|2023.13|2030.02|2022.32|32
1652515090000|2022-05-14 07:58:10|2030.26|2022.56|2029.4|2021.7|2030.26|2022.56|2029.35|2021.65|35
1652515100000|2022-05-14 07:58:20|2029.39|2021.69|2029.01|2021.31|2029.64|2021.94|2029.01|2021.31|31
1652515110000|2022-05-14 07:58:30|2029.13|2021.43|2029.03|2021.33|2029.24|2021.54|2028.98|2021.28|33
1652515120000|2022-05-14 07:58:40|2029.02|2021.32|2029.01|2021.31|2029.04|2021.34|2028.93|2021.23|30
1652515130000|2022-05-14 07:58:50|2029|2021.3|2029.84|2022.14|2029.84|2022.14|2029|2021.3|24
1652515140000|2022-05-14 07:59:00|2029.89|2022.19|2029.29|2021.59|2029.94|2022.24|2029.24|2021.54|31
1652515150000|2022-05-14 07:59:10|2029.04|2021.34|2029.44|2021.74|2029.52|2021.82|2028.98|2021.28|28
1652515160000|2022-05-14 07:59:20|2029.45|2021.75|2031.15|2023.45|2031.17|2023.47|2029.45|2021.75|33
1652515170000|2022-05-14 07:59:30|2031.16|2023.46|2031.52|2023.82|2031.59|2023.89|2031.16|2023.46|30
1652515180000|2022-05-14 07:59:40|2031.57|2023.87|2031.42|2023.72|2031.96|2024.26|2031.2|2023.5|31
1652515190000|2022-05-14 07:59:50|2031.43|2023.73|2031.58|2023.88|2031.66|2023.96|2031.37|2023.67|33
1652515200000|2022-05-14 08:00:00|2031.69|2023.99|2031.61|2023.91|2031.74|2024.04|2031.6|2023.9|29
1652515210000|2022-05-14 08:00:10|2031.62|2023.92|2033.15|2025.45|2033.16|2025.46|2031.62|2023.92|36
1652515220000|2022-05-14 08:00:20|2033.23|2025.53|2034.97|2027.27|2035.8|2028.1|2033.19|2025.49|40
1652515230000|2022-05-14 08:00:30|2035.03|2027.33|2035.99|2028.29|2036.08|2028.38|2034.97|2027.27|36
1652515240000|2022-05-14 08:00:40|2035.98|2028.28|2035.54|2027.84|2036.11|2028.41|2034.56|2026.86|28
1652515250000|2022-05-14 08:00:50|2035.53|2027.83|2035.06|2027.36|2035.61|2027.91|2035.01|2027.31|29
1652515260000|2022-05-14 08:01:00|2035.02|2027.32|2034.6|2026.9|2035.04|2027.34|2034.3|2026.6|32
1652515270000|2022-05-14 08:01:10|2034.64|2026.94|2035.15|2027.45|2035.24|2027.54|2034.63|2026.93|34
1652515280000|2022-05-14 08:01:20|2035.19|2027.49|2036.3|2028.6|2036.32|2028.62|2035.19|2027.49|35
1652515290000|2022-05-14 08:01:30|2036.31|2028.61|2036.57|2028.87|2036.57|2028.87|2036.09|2028.39|34
1652515300000|2022-05-14 08:01:40|2036.52|2028.82|2037.43|2029.73|2037.74|2030.04|2036.52|2028.82|34
1652515310000|2022-05-14 08:01:50|2037.34|2029.64|2037.05|2029.35|2037.43|2029.73|2037.05|2029.35|30
1652515320000|2022-05-14 08:02:00|2036.99|2029.29|2036.42|2028.72|2036.99|2029.29|2036.26|2028.56|36
1652515330000|2022-05-14 08:02:10|2036.44|2028.74|2036.08|2028.38|2036.5|2028.8|2035.96|2028.26|33
1652515340000|2022-05-14 08:02:20|2035.98|2028.28|2036.18|2028.48|2036.29|2028.59|2035.92|2028.22|26
1652515350000|2022-05-14 08:02:30|2036.19|2028.49|2035.72|2028.02|2036.19|2028.49|2035.27|2027.57|30
1652515360000|2022-05-14 08:02:40|2035.8|2028.1|2035.25|2027.55|2035.86|2028.16|2035.09|2027.39|35
1652515370000|2022-05-14 08:02:50|2035.11|2027.41|2036.56|2028.86|2036.56|2028.86|2035.11|2027.41|30
1652515380000|2022-05-14 08:03:00|2036.57|2028.87|2035.54|2027.84|2036.62|2028.92|2035.54|2027.84|29
1652515390000|2022-05-14 08:03:10|2035.5|2027.8|2035.33|2027.63|2035.68|2027.98|2035.33|2027.63|26
1652515400000|2022-05-14 08:03:20|2035.2|2027.5|2035.16|2027.46|2035.32|2027.62|2034.89|2027.19|24
1652515410000|2022-05-14 08:03:30|2035.18|2027.48|2035.17|2027.47|2035.23|2027.53|2035.09|2027.39|22
1652515420000|2022-05-14 08:03:40|2035.18|2027.48|2035.16|2027.46|2035.21|2027.51|2035.09|2027.39|28
1652515430000|2022-05-14 08:03:50|2035.12|2027.42|2034.97|2027.27|2035.12|2027.42|2034.83|2027.13|25
1652515440000|2022-05-14 08:04:00|2034.99|2027.29|2034.5|2026.8|2034.99|2027.29|2034.49|2026.79|22
1652515450000|2022-05-14 08:04:10|2034.49|2026.79|2034.01|2026.31|2034.49|2026.79|2034.01|2026.31|31
1652515460000|2022-05-14 08:04:20|2033.83|2026.13|2032.3|2024.6|2033.84|2026.14|2032.17|2024.47|39
1652515470000|2022-05-14 08:04:30|2032.29|2024.59|2031.29|2023.59|2032.29|2024.59|2031.24|2023.54|33
1652515480000|2022-05-14 08:04:40|2031.2|2023.5|2030.92|2023.22|2031.2|2023.5|2030.47|2022.77|38
1652515490000|2022-05-14 08:04:50|2031.1|2023.4|2030.6|2022.9|2031.23|2023.53|2030.57|2022.87|32
1652515500000|2022-05-14 08:05:00|2030.59|2022.89|2030.2|2022.5|2030.67|2022.97|2030.15|2022.45|34
1652515510000|2022-05-14 08:05:10|2030.19|2022.49|2030.02|2022.32|2030.25|2022.55|2029.96|2022.26|25
1652515520000|2022-05-14 08:05:20|2030.03|2022.33|2028.52|2020.82|2030.03|2022.33|2028.43|2020.73|28
1652515530000|2022-05-14 08:05:30|2028.8|2021.1|2028.57|2020.87|2028.93|2021.23|2028.49|2020.79|31
1652515540000|2022-05-14 08:05:40|2028.56|2020.86|2028.53|2020.83|2028.61|2020.91|2028.5|2020.8|17
1652515550000|2022-05-14 08:05:50|2028.52|2020.82|2028.07|2020.37|2028.52|2020.82|2028.07|2020.37|31
1652515560000|2022-05-14 08:06:00|2027.83|2020.13|2028.74|2021.04|2028.74|2021.04|2027.57|2019.87|32
1652515570000|2022-05-14 08:06:10|2028.77|2021.07|2028.73|2021.03|2028.79|2021.09|2028.68|2020.98|27
1652515580000|2022-05-14 08:06:20|2028.72|2021.02|2030.56|2022.86|2030.56|2022.86|2028.72|2021.02|29
1652515590000|2022-05-14 08:06:30|2030.62|2022.92|2029.83|2022.13|2031.77|2024.07|2029.82|2022.12|36
1652515600000|2022-05-14 08:06:40|2029.84|2022.14|2029.02|2021.32|2029.84|2022.14|2029.02|2021.32|29
1652515610000|2022-05-14 08:06:50|2029.16|2021.46|2029.44|2021.74|2029.44|2021.74|2029.11|2021.41|30
1652515620000|2022-05-14 08:07:00|2029.54|2021.84|2028.91|2021.21|2029.8|2022.1|2028.83|2021.13|34
1652515630000|2022-05-14 08:07:10|2028.95|2021.25|2029.49|2021.79|2029.52|2021.82|2028.85|2021.15|32
1652515640000|2022-05-14 08:07:20|2029.42|2021.72|2029.46|2021.76|2029.5|2021.8|2029.12|2021.42|34
1652515650000|2022-05-14 08:07:30|2029.5|2021.8|2029.59|2021.89|2029.82|2022.12|2029.42|2021.72|29
1652515660000|2022-05-14 08:07:40|2029.57|2021.87|2028.69|2020.99|2029.65|2021.95|2028.66|2020.96|29
1652515670000|2022-05-14 08:07:50|2028.68|2020.98|2029.65|2021.95|2029.67|2021.97|2028.68|2020.98|35
1652515680000|2022-05-14 08:08:00|2029.6|2021.9|2029.18|2021.48|2029.71|2022.01|2029.05|2021.35|27
1652515690000|2022-05-14 08:08:10|2029.08|2021.38|2029.44|2021.74|2029.63|2021.93|2029.08|2021.38|26
1652515700000|2022-05-14 08:08:20|2029.37|2021.67|2029.82|2022.12|2029.82|2022.12|2029.3|2021.6|23
1652515710000|2022-05-14 08:08:30|2029.84|2022.14|2029.49|2021.79|2030.06|2022.36|2029.43|2021.73|26
1652515720000|2022-05-14 08:08:40|2029.56|2021.86|2030.29|2022.59|2030.41|2022.71|2029.52|2021.82|26
1652515730000|2022-05-14 08:08:50|2030.25|2022.55|2030.22|2022.52|2030.28|2022.58|2030.17|2022.47|22
1652515740000|2022-05-14 08:09:00|2030.23|2022.53|2028.84|2021.14|2030.23|2022.53|2028.57|2020.87|34
1652515750000|2022-05-14 08:09:10|2028.85|2021.15|2029.27|2021.57|2029.3|2021.6|2028.8|2021.1|26
1652515760000|2022-05-14 08:09:20|2029.22|2021.52|2028.6|2020.9|2029.22|2021.52|2028.6|2020.9|31
1652515770000|2022-05-14 08:09:30|2028.59|2020.89|2028.25|2020.55|2028.6|2020.9|2027.89|2020.19|27
1652515780000|2022-05-14 08:09:40|2028.28|2020.58|2028.36|2020.66|2028.57|2020.87|2028.28|2020.58|25
1652515790000|2022-05-14 08:09:50|2028.37|2020.67|2028.97|2021.27|2028.97|2021.27|2028.37|2020.67|25
1652515800000|2022-05-14 08:10:00|2028.98|2021.28|2028.53|2020.83|2029.02|2021.32|2028.22|2020.52|31
1652515810000|2022-05-14 08:10:10|2028.56|2020.86|2028.8|2021.1|2029.1|2021.4|2028.52|2020.82|32
1652515820000|2022-05-14 08:10:20|2028.79|2021.09|2028.77|2021.07|2029.13|2021.43|2028.72|2021.02|24
1652515830000|2022-05-14 08:10:30|2028.78|2021.08|2029.55|2021.85|2029.55|2021.85|2028.78|2021.08|22
1652515840000|2022-05-14 08:10:40|2029.75|2022.05|2030.49|2022.79|2030.51|2022.81|2029.75|2022.05|34
1652515850000|2022-05-14 08:10:50|2030.44|2022.74|2028.42|2020.72|2030.44|2022.74|2028.42|2020.72|29
1652515860000|2022-05-14 08:11:00|2028.24|2020.54|2028.98|2021.28|2029.03|2021.33|2028.06|2020.36|29
1652515870000|2022-05-14 08:11:10|2028.99|2021.29|2029.08|2021.38|2029.1|2021.4|2028.99|2021.29|30
1652515880000|2022-05-14 08:11:20|2029.06|2021.36|2029.09|2021.39|2029.09|2021.39|2029|2021.3|24
1652515890000|2022-05-14 08:11:30|2029.07|2021.37|2029.89|2022.19|2030.22|2022.52|2029.07|2021.37|27
1652515900000|2022-05-14 08:11:40|2029.86|2022.16|2029.78|2022.08|2029.86|2022.16|2029.68|2021.98|22
1652515910000|2022-05-14 08:11:50|2029.72|2022.02|2029.63|2021.93|2029.75|2022.05|2029.52|2021.82|35
1652515920000|2022-05-14 08:12:00|2029.6|2021.9|2029.86|2022.16|2029.89|2022.19|2029.52|2021.82|26
1652515930000|2022-05-14 08:12:10|2029.8|2022.1|2030.76|2023.06|2030.76|2023.06|2029.8|2022.1|24
1652515940000|2022-05-14 08:12:20|2030.81|2023.11|2030.69|2022.99|2030.87|2023.17|2030.46|2022.76|32
1652515950000|2022-05-14 08:12:30|2030.7|2023|2030.74|2023.04|2030.79|2023.09|2030.68|2022.98|24
1652515960000|2022-05-14 08:12:40|2030.75|2023.05|2031.34|2023.64|2031.42|2023.72|2030.71|2023.01|18
1652515970000|2022-05-14 08:12:50|2031.36|2023.66|2031.99|2024.29|2031.99|2024.29|2031.27|2023.57|19
1652515980000|2022-05-14 08:13:00|2031.95|2024.25|2031.27|2023.57|2031.95|2024.25|2030.92|2023.22|29
1652515990000|2022-05-14 08:13:10|2031.33|2023.63|2031.36|2023.66|2031.36|2023.66|2031.3|2023.6|17
1652516000000|2022-05-14 08:13:20|2031.37|2023.67|2031.38|2023.68|2031.39|2023.69|2031.37|2023.67|5
1652516010000|2022-05-14 08:13:30|2031.29|2023.59|2031.06|2023.36|2031.29|2023.59|2031.06|2023.36|18
1652516020000|2022-05-14 08:13:40|2031.13|2023.43|2031.22|2023.52|2031.26|2023.56|2031.04|2023.34|24
1652516030000|2022-05-14 08:13:50|2031.21|2023.51|2031.17|2023.47|2031.22|2023.52|2031.09|2023.39|30
1652516040000|2022-05-14 08:14:00|2031.14|2023.44|2031.21|2023.51|2031.21|2023.51|2031.11|2023.41|22
1652516050000|2022-05-14 08:14:10|2031.18|2023.48|2031.12|2023.42|2031.23|2023.53|2031.12|2023.42|15
1652516060000|2022-05-14 08:14:20|2031.13|2023.43|2031.45|2023.75|2031.47|2023.77|2031.13|2023.43|19
1652516070000|2022-05-14 08:14:30|2031.47|2023.77|2031.15|2023.45|2031.66|2023.96|2031.04|2023.34|27
1652516080000|2022-05-14 08:14:40|2031.14|2023.44|2031.15|2023.45|2031.16|2023.46|2031.13|2023.43|11
1652516090000|2022-05-14 08:14:50|2031.14|2023.44|2030.9|2023.2|2031.17|2023.47|2030.87|2023.17|19
1652516100000|2022-05-14 08:15:00|2030.87|2023.17|2030.41|2022.71|2030.87|2023.17|2030.36|2022.66|27
1652516110000|2022-05-14 08:15:10|2030.4|2022.7|2029.61|2021.91|2030.6|2022.9|2029.61|2021.91|25
1652516120000|2022-05-14 08:15:20|2029.62|2021.92|2028.71|2021.01|2029.62|2021.92|2028.63|2020.93|28
1652516130000|2022-05-14 08:15:30|2028.69|2020.99|2028.94|2021.24|2029|2021.3|2028.65|2020.95|31
1652516140000|2022-05-14 08:15:40|2028.92|2021.22|2029.06|2021.36|2029.06|2021.36|2028.84|2021.14|22
1652516150000|2022-05-14 08:15:50|2029.24|2021.54|2029.58|2021.88|2029.9|2022.2|2029.24|2021.54|25
1652516160000|2022-05-14 08:16:00|2029.61|2021.91|2030.28|2022.58|2030.28|2022.58|2029.59|2021.89|29
1652516170000|2022-05-14 08:16:10|2030.27|2022.57|2030.49|2022.79|2030.51|2022.81|2030.05|2022.35|23
1652516180000|2022-05-14 08:16:20|2030.53|2022.83|2030.62|2022.92|2030.66|2022.96|2030.4|2022.7|25
1652516190000|2022-05-14 08:16:30|2030.58|2022.88|2031.59|2023.89|2031.62|2023.92|2030.55|2022.85|27
1652516200000|2022-05-14 08:16:40|2031.62|2023.92|2032.13|2024.43|2032.13|2024.43|2031.59|2023.89|29
1652516210000|2022-05-14 08:16:50|2032.14|2024.44|2032.48|2024.78|2032.54|2024.84|2032.07|2024.37|16
1652516220000|2022-05-14 08:17:00|2032.46|2024.76|2032.7|2025|2032.75|2025.05|2032.24|2024.54|24
1652516230000|2022-05-14 08:17:10|2032.69|2024.99|2033.48|2025.78|2033.51|2025.81|2032.67|2024.97|23
1652516240000|2022-05-14 08:17:20|2033.46|2025.76|2033.51|2025.81|2033.58|2025.88|2033.41|2025.71|22
1652516250000|2022-05-14 08:17:30|2033.5|2025.8|2034.09|2026.39|2034.23|2026.53|2033.5|2025.8|33
1652516260000|2022-05-14 08:17:40|2034.14|2026.44|2034.46|2026.76|2034.51|2026.81|2034.1|2026.4|26
1652516270000|2022-05-14 08:17:50|2034.45|2026.75|2034.37|2026.67|2034.8|2027.1|2034.37|2026.67|27
1652516280000|2022-05-14 08:18:00|2034.35|2026.65|2033.82|2026.12|2034.35|2026.65|2033.76|2026.06|28
1652516290000|2022-05-14 08:18:10|2033.83|2026.13|2034|2026.3|2034.33|2026.63|2033.83|2026.13|30
1652516300000|2022-05-14 08:18:20|2033.96|2026.26|2033.54|2025.84|2033.96|2026.26|2033|2025.3|29
1652516310000|2022-05-14 08:18:30|2033.56|2025.86|2033.72|2026.02|2034.31|2026.61|2033.56|2025.86|29
1652516320000|2022-05-14 08:18:40|2033.73|2026.03|2033.25|2025.55|2033.73|2026.03|2033.2|2025.5|26
1652516330000|2022-05-14 08:18:50|2033.27|2025.57|2032.55|2024.85|2033.27|2025.57|2032.54|2024.84|26
1652516340000|2022-05-14 08:19:00|2032.56|2024.86|2032.64|2024.94|2032.64|2024.94|2032.29|2024.59|25
1652516350000|2022-05-14 08:19:10|2032.65|2024.95|2033.08|2025.38|2033.44|2025.74|2032.58|2024.88|30
1652516360000|2022-05-14 08:19:20|2033.09|2025.39|2033.66|2025.96|2033.66|2025.96|2033.08|2025.38|25
1652516370000|2022-05-14 08:19:30|2033.51|2025.81|2033.24|2025.54|2033.51|2025.81|2033.23|2025.53|22
1652516380000|2022-05-14 08:19:40|2033.25|2025.55|2032.71|2025.01|2033.25|2025.55|2032.59|2024.89|26
1652516390000|2022-05-14 08:19:50|2032.85|2025.15|2033.36|2025.66|2033.36|2025.66|2032.83|2025.13|23
1652516400000|2022-05-14 08:20:00|2033.35|2025.65|2033.49|2025.79|2033.49|2025.79|2033.16|2025.46|27
1652516410000|2022-05-14 08:20:10|2033.46|2025.76|2032.99|2025.29|2033.46|2025.76|2032.8|2025.1|32
1652516420000|2022-05-14 08:20:20|2032.98|2025.28|2033.01|2025.31|2033.07|2025.37|2032.93|2025.23|26
1652516430000|2022-05-14 08:20:30|2033.02|2025.32|2032.98|2025.28|2033.13|2025.43|2032.95|2025.25|16
1652516440000|2022-05-14 08:20:40|2032.97|2025.27|2032.35|2024.65|2032.98|2025.28|2032.22|2024.52|27
1652516450000|2022-05-14 08:20:50|2032.34|2024.64|2032.48|2024.78|2032.48|2024.78|2032.34|2024.64|22
1652516460000|2022-05-14 08:21:00|2032.47|2024.77|2032.46|2024.76|2032.54|2024.84|2032.42|2024.72|24
1652516470000|2022-05-14 08:21:10|2032.42|2024.72|2032.59|2024.89|2032.59|2024.89|2032.37|2024.67|24
1652516480000|2022-05-14 08:21:20|2032.57|2024.87|2033.11|2025.41|2033.18|2025.48|2032.32|2024.62|35
1652516490000|2022-05-14 08:21:30|2033.06|2025.36|2032.64|2024.94|2033.11|2025.41|2032.63|2024.93|26
1652516500000|2022-05-14 08:21:40|2032.61|2024.91|2032.61|2024.91|2032.65|2024.95|2032.59|2024.89|24
1652516510000|2022-05-14 08:21:50|2032.62|2024.92|2032.99|2025.29|2032.99|2025.29|2032.6|2024.9|27
1652516520000|2022-05-14 08:22:00|2033|2025.3|2033.92|2026.22|2033.92|2026.22|2032.86|2025.16|31
1652516530000|2022-05-14 08:22:10|2033.88|2026.18|2034.23|2026.53|2034.39|2026.69|2033.88|2026.18|28
1652516540000|2022-05-14 08:22:20|2034.22|2026.52|2034.18|2026.48|2034.35|2026.65|2034.18|2026.48|21
1652516550000|2022-05-14 08:22:30|2034.19|2026.49|2034.33|2026.63|2034.39|2026.69|2034.04|2026.34|23
1652516560000|2022-05-14 08:22:40|2034.37|2026.67|2035.02|2027.32|2035.02|2027.32|2034.27|2026.57|25
1652516570000|2022-05-14 08:22:50|2035.11|2027.41|2034.7|2027|2035.18|2027.48|2034.6|2026.9|26
1652516580000|2022-05-14 08:23:00|2034.71|2027.01|2034.63|2026.93|2034.73|2027.03|2034.49|2026.79|19
1652516590000|2022-05-14 08:23:10|2034.65|2026.95|2034.93|2027.23|2035.03|2027.33|2034.6|2026.9|27
1652516600000|2022-05-14 08:23:20|2034.9|2027.2|2034.97|2027.27|2034.98|2027.28|2034.69|2026.99|24
1652516610000|2022-05-14 08:23:30|2034.91|2027.21|2035.32|2027.62|2035.6|2027.9|2034.91|2027.21|32
1652516620000|2022-05-14 08:23:40|2035.36|2027.66|2034.2|2026.5|2035.47|2027.77|2034.2|2026.5|34
1652516630000|2022-05-14 08:23:50|2034.21|2026.51|2033.56|2025.86|2034.21|2026.51|2033.46|2025.76|28
1652516640000|2022-05-14 08:24:00|2033.64|2025.94|2033.61|2025.91|2033.91|2026.21|2033.49|2025.79|32
1652516650000|2022-05-14 08:24:10|2033.62|2025.92|2034.09|2026.39|2034.12|2026.42|2033.59|2025.89|28
1652516660000|2022-05-14 08:24:20|2034.1|2026.4|2034|2026.3|2034.11|2026.41|2033.8|2026.1|23
1652516670000|2022-05-14 08:24:30|2033.96|2026.26|2033.69|2025.99|2033.96|2026.26|2033.55|2025.85|29
1652516680000|2022-05-14 08:24:40|2033.72|2026.02|2032.88|2025.18|2033.73|2026.03|2032.88|2025.18|21
1652516690000|2022-05-14 08:24:50|2032.95|2025.25|2032.54|2024.84|2032.95|2025.25|2032.54|2024.84|26
1652516700000|2022-05-14 08:25:00|2032.55|2024.85|2033.67|2025.97|2033.68|2025.98|2032.55|2024.85|25
1652516710000|2022-05-14 08:25:10|2033.66|2025.96|2033.45|2025.75|2033.7|2026|2033.22|2025.52|24
1652516720000|2022-05-14 08:25:20|2033.43|2025.73|2033.4|2025.7|2033.54|2025.84|2033.27|2025.57|26
1652516730000|2022-05-14 08:25:30|2033.39|2025.69|2032.73|2025.03|2033.46|2025.76|2032.72|2025.02|30
1652516740000|2022-05-14 08:25:40|2032.7|2025|2032.37|2024.67|2032.75|2025.05|2032.35|2024.65|25
1652516750000|2022-05-14 08:25:50|2032.34|2024.64|2032.39|2024.69|2032.41|2024.71|2031.87|2024.17|28
1652516760000|2022-05-14 08:26:00|2032.42|2024.72|2032.01|2024.31|2032.45|2024.75|2031.95|2024.25|36
1652516770000|2022-05-14 08:26:10|2032|2024.3|2030.96|2023.26|2032.03|2024.33|2030.95|2023.25|21
1652516780000|2022-05-14 08:26:20|2030.97|2023.27|2031|2023.3|2031.05|2023.35|2030.86|2023.16|25
1652516790000|2022-05-14 08:26:30|2031.01|2023.31|2031.39|2023.69|2031.51|2023.81|2031.01|2023.31|24
1652516800000|2022-05-14 08:26:40|2031.33|2023.63|2031.36|2023.66|2031.54|2023.84|2031.33|2023.63|28
1652516810000|2022-05-14 08:26:50|2031.43|2023.73|2031.15|2023.45|2031.45|2023.75|2030.8|2023.1|29
1652516820000|2022-05-14 08:27:00|2031.14|2023.44|2031.5|2023.8|2031.74|2024.04|2031.14|2023.44|33
1652516830000|2022-05-14 08:27:10|2031.51|2023.81|2030.73|2023.03|2031.52|2023.82|2030.6|2022.9|27
1652516840000|2022-05-14 08:27:20|2030.75|2023.05|2030.15|2022.45|2031.09|2023.39|2030.06|2022.36|30
1652516850000|2022-05-14 08:27:30|2030.18|2022.48|2031.66|2023.96|2031.68|2023.98|2030.18|2022.48|29
1652516860000|2022-05-14 08:27:40|2031.67|2023.97|2032.38|2024.68|2032.39|2024.69|2031.67|2023.97|16
1652516870000|2022-05-14 08:27:50|2032.37|2024.67|2033.56|2025.86|2033.87|2026.17|2032.36|2024.66|32
1652516880000|2022-05-14 08:28:00|2033.55|2025.85|2033.75|2026.05|2034.04|2026.34|2033.55|2025.85|21
1652516890000|2022-05-14 08:28:10|2033.76|2026.06|2034.44|2026.74|2034.44|2026.74|2033.36|2025.66|24
1652516900000|2022-05-14 08:28:20|2034.29|2026.59|2035.55|2027.85|2035.59|2027.89|2034.18|2026.48|35
1652516910000|2022-05-14 08:28:30|2035.53|2027.83|2038.27|2030.57|2038.27|2030.57|2035.53|2027.83|35
1652516920000|2022-05-14 08:28:40|2038.25|2030.55|2037.44|2029.74|2038.25|2030.55|2037.39|2029.69|33
1652516930000|2022-05-14 08:28:50|2037.43|2029.73|2036.4|2028.7|2037.48|2029.78|2036.28|2028.58|28
1652516940000|2022-05-14 08:29:00|2036.41|2028.71|2037.42|2029.72|2037.42|2029.72|2036.41|2028.71|34
1652516950000|2022-05-14 08:29:10|2037.43|2029.73|2037.05|2029.35|2037.91|2030.21|2036.88|2029.18|30
1652516960000|2022-05-14 08:29:20|2037.02|2029.32|2037.75|2030.05|2037.75|2030.05|2036.77|2029.07|30
1652516970000|2022-05-14 08:29:30|2037.76|2030.06|2037.72|2030.02|2037.87|2030.17|2037.47|2029.77|30
1652516980000|2022-05-14 08:29:40|2037.7|2030|2036.73|2029.03|2037.72|2030.02|2036.71|2029.01|31
1652516990000|2022-05-14 08:29:50|2036.79|2029.09|2036.9|2029.2|2036.91|2029.21|2036.68|2028.98|32
1652517000000|2022-05-14 08:30:00|2036.89|2029.19|2037.53|2029.83|2037.53|2029.83|2036.87|2029.17|31
1652517010000|2022-05-14 08:30:10|2038.38|2030.68|2040.09|2032.39|2040.86|2033.16|2038.38|2030.68|37
1652517020000|2022-05-14 08:30:20|2040.24|2032.54|2040.68|2032.98|2040.8|2033.1|2040.23|2032.53|34
1652517030000|2022-05-14 08:30:30|2040.67|2032.97|2040.97|2033.27|2041.93|2034.23|2040.42|2032.72|35
1652517040000|2022-05-14 08:30:40|2040.95|2033.25|2045.98|2038.28|2046.39|2038.69|2040.93|2033.23|39
1652517050000|2022-05-14 08:30:50|2045.96|2038.26|2044.31|2036.61|2045.96|2038.26|2044.31|2036.61|38
1652517060000|2022-05-14 08:31:00|2044.27|2036.57|2045.18|2037.48|2045.5|2037.8|2043.79|2036.09|35
1652517070000|2022-05-14 08:31:10|2045.33|2037.63|2045.06|2037.36|2045.33|2037.63|2044.74|2037.04|33
1652517080000|2022-05-14 08:31:20|2045.05|2037.35|2047.54|2039.84|2048|2040.3|2045.05|2037.35|38
1652517090000|2022-05-14 08:31:30|2047.53|2039.83|2046.87|2039.17|2047.59|2039.89|2046.81|2039.11|34
1652517100000|2022-05-14 08:31:40|2046.86|2039.16|2049.14|2041.44|2049.59|2041.89|2046.6|2038.9|36
1652517110000|2022-05-14 08:31:50|2049.09|2041.39|2049.81|2042.11|2049.81|2042.11|2048.62|2040.92|26
1652517120000|2022-05-14 08:32:00|2049.83|2042.13|2047.87|2040.17|2050.05|2042.35|2047.87|2040.17|38
1652517130000|2022-05-14 08:32:10|2047.86|2040.16|2045.65|2037.95|2047.86|2040.16|2045.65|2037.95|31
1652517140000|2022-05-14 08:32:20|2045.58|2037.88|2044.94|2037.24|2045.65|2037.95|2044.94|2037.24|34
1652517150000|2022-05-14 08:32:30|2044.83|2037.13|2043.85|2036.15|2044.88|2037.18|2043.8|2036.1|29
1652517160000|2022-05-14 08:32:40|2043.82|2036.12|2041.77|2034.07|2044.11|2036.41|2041.77|2034.07|37
1652517170000|2022-05-14 08:32:50|2041.74|2034.04|2043.01|2035.31|2043.33|2035.63|2041.74|2034.04|31
1652517180000|2022-05-14 08:33:00|2042.8|2035.1|2042.58|2034.88|2043.12|2035.42|2042.58|2034.88|26
1652517190000|2022-05-14 08:33:10|2042.62|2034.92|2042.45|2034.75|2042.97|2035.27|2042.34|2034.64|29
1652517200000|2022-05-14 08:33:20|2042.53|2034.83|2043.05|2035.35|2043.16|2035.46|2042.53|2034.83|19
1652517210000|2022-05-14 08:33:30|2043.06|2035.36|2043.02|2035.32|2043.26|2035.56|2042.74|2035.04|34
1652517220000|2022-05-14 08:33:40|2043.01|2035.31|2043.97|2036.27|2043.97|2036.27|2042.92|2035.22|32
1652517230000|2022-05-14 08:33:50|2044|2036.3|2044.08|2036.38|2044.25|2036.55|2043.78|2036.08|27
1652517240000|2022-05-14 08:34:00|2044.09|2036.39|2043.92|2036.22|2044.1|2036.4|2043.62|2035.92|27
1652517250000|2022-05-14 08:34:10|2043.98|2036.28|2043.13|2035.43|2044.05|2036.35|2042.92|2035.22|37
1652517260000|2022-05-14 08:34:20|2043.07|2035.37|2043.22|2035.52|2043.42|2035.72|2043.03|2035.33|31
1652517270000|2022-05-14 08:34:30|2043.19|2035.49|2042.69|2034.99|2043.2|2035.5|2042.6|2034.9|29
1652517280000|2022-05-14 08:34:40|2042.62|2034.92|2042.78|2035.08|2042.81|2035.11|2042.58|2034.88|27
1652517290000|2022-05-14 08:34:50|2042.77|2035.07|2042.37|2034.67|2042.77|2035.07|2042.33|2034.63|31
1652517300000|2022-05-14 08:35:00|2042.36|2034.66|2043.32|2035.62|2043.44|2035.74|2042.27|2034.57|34
1652517310000|2022-05-14 08:35:10|2043.31|2035.61|2043.71|2036.01|2043.73|2036.03|2043.3|2035.6|33
1652517320000|2022-05-14 08:35:20|2043.7|2036|2042.61|2034.91|2043.7|2036|2042.56|2034.86|28
1652517330000|2022-05-14 08:35:30|2042.6|2034.9|2042.36|2034.66|2042.69|2034.99|2042.34|2034.64|25
1652517340000|2022-05-14 08:35:40|2042.24|2034.54|2042.44|2034.74|2042.46|2034.76|2042.04|2034.34|31
1652517350000|2022-05-14 08:35:50|2042.32|2034.62|2042.25|2034.55|2042.43|2034.73|2042.06|2034.36|28
1652517360000|2022-05-14 08:36:00|2042.29|2034.59|2041.81|2034.11|2042.84|2035.14|2041.81|2034.11|29
1652517370000|2022-05-14 08:36:10|2041.82|2034.12|2041.19|2033.49|2041.87|2034.17|2041.19|2033.49|26
1652517380000|2022-05-14 08:36:20|2041.22|2033.52|2039.99|2032.29|2041.31|2033.61|2039.98|2032.28|30
1652517390000|2022-05-14 08:36:30|2039.98|2032.28|2039.93|2032.23|2040.18|2032.48|2039.55|2031.85|36
1652517400000|2022-05-14 08:36:40|2040.11|2032.41|2039.5|2031.8|2040.13|2032.43|2039.19|2031.49|37
1652517410000|2022-05-14 08:36:50|2039.52|2031.82|2039.31|2031.61|2039.52|2031.82|2039.2|2031.5|32
1652517420000|2022-05-14 08:37:00|2039.29|2031.59|2039.84|2032.14|2040.07|2032.37|2039.24|2031.54|30
1652517430000|2022-05-14 08:37:10|2039.86|2032.16|2039.33|2031.63|2039.86|2032.16|2039.24|2031.54|30
1652517440000|2022-05-14 08:37:20|2039.34|2031.64|2039.35|2031.65|2039.35|2031.65|2039.25|2031.55|21
1652517450000|2022-05-14 08:37:30|2039.32|2031.62|2039.29|2031.59|2039.84|2032.14|2039.29|2031.59|28
1652517460000|2022-05-14 08:37:40|2039.37|2031.67|2038.97|2031.27|2039.37|2031.67|2038.86|2031.16|31
1652517470000|2022-05-14 08:37:50|2038.95|2031.25|2038.95|2031.25|2038.97|2031.27|2038.84|2031.14|22
1652517480000|2022-05-14 08:38:00|2038.93|2031.23|2038.94|2031.24|2038.97|2031.27|2038.86|2031.16|24
1652517490000|2022-05-14 08:38:10|2038.96|2031.26|2038.82|2031.12|2039.1|2031.4|2038.82|2031.12|25
1652517500000|2022-05-14 08:38:20|2038.85|2031.15|2038.89|2031.19|2039.01|2031.31|2038.71|2031.01|17
1652517510000|2022-05-14 08:38:30|2038.85|2031.15|2038.72|2031.02|2038.85|2031.15|2038.64|2030.94|32
1652517520000|2022-05-14 08:38:40|2038.78|2031.08|2038.69|2030.99|2038.78|2031.08|2038.64|2030.94|12
1652517530000|2022-05-14 08:38:50|2038.72|2031.02|2038.87|2031.17|2038.87|2031.17|2038.67|2030.97|6
1652517540000|2022-05-14 08:39:00|2038.86|2031.16|2039.35|2031.65|2039.39|2031.69|2038.86|2031.16|24
1652517550000|2022-05-14 08:39:10|2039.37|2031.67|2039.39|2031.69|2039.43|2031.73|2039.28|2031.58|24
1652517560000|2022-05-14 08:39:20|2039.4|2031.7|2041.48|2033.78|2041.48|2033.78|2039.4|2031.7|35
1652517570000|2022-05-14 08:39:30|2041.46|2033.76|2041.38|2033.68|2041.5|2033.8|2041.08|2033.38|28
1652517580000|2022-05-14 08:39:40|2041.37|2033.67|2041.61|2033.91|2041.71|2034.01|2041.31|2033.61|20
1652517590000|2022-05-14 08:39:50|2041.59|2033.89|2041.99|2034.29|2042|2034.3|2041.31|2033.61|31
1652517600000|2022-05-14 08:40:00|2042.04|2034.34|2040.93|2033.23|2042.04|2034.34|2040.9|2033.2|23
1652517610000|2022-05-14 08:40:10|2040.89|2033.19|2040.8|2033.1|2040.9|2033.2|2040.7|2033|23
1652517620000|2022-05-14 08:40:20|2040.81|2033.11|2040.95|2033.25|2041.44|2033.74|2040.77|2033.07|33
1652517630000|2022-05-14 08:40:30|2040.9|2033.2|2040.5|2032.8|2040.94|2033.24|2040.39|2032.69|26
1652517640000|2022-05-14 08:40:40|2040.51|2032.81|2040.55|2032.85|2040.73|2033.03|2040.51|2032.81|25
1652517650000|2022-05-14 08:40:50|2040.72|2033.02|2040.74|2033.04|2040.79|2033.09|2040.62|2032.92|25
1652517660000|2022-05-14 08:41:00|2040.76|2033.06|2040.64|2032.94|2040.76|2033.06|2040.62|2032.92|17
1652517670000|2022-05-14 08:41:10|2040.49|2032.79|2040.33|2032.63|2040.61|2032.91|2040.33|2032.63|31
1652517680000|2022-05-14 08:41:20|2040.35|2032.65|2040.45|2032.75|2040.45|2032.75|2040.23|2032.53|31
1652517690000|2022-05-14 08:41:30|2040.47|2032.77|2039.47|2031.77|2040.48|2032.78|2039.41|2031.71|36
1652517700000|2022-05-14 08:41:40|2039.49|2031.79|2039.15|2031.45|2039.49|2031.79|2039.02|2031.32|28
1652517710000|2022-05-14 08:41:50|2039.14|2031.44|2038.64|2030.94|2039.15|2031.45|2038.64|2030.94|24
1652517720000|2022-05-14 08:42:00|2038.61|2030.91|2038.61|2030.91|2038.94|2031.24|2038.43|2030.73|31
1652517730000|2022-05-14 08:42:10|2038.6|2030.9|2039.14|2031.44|2039.15|2031.45|2038.46|2030.76|26
1652517740000|2022-05-14 08:42:20|2039.17|2031.47|2038.36|2030.66|2039.17|2031.47|2038.35|2030.65|25
1652517750000|2022-05-14 08:42:30|2038.3|2030.6|2038.06|2030.36|2038.32|2030.62|2038.06|2030.36|27
1652517760000|2022-05-14 08:42:40|2038.05|2030.35|2037.35|2029.65|2038.05|2030.35|2037.35|2029.65|26
1652517770000|2022-05-14 08:42:50|2037.37|2029.67|2036.95|2029.25|2037.37|2029.67|2036.89|2029.19|27
1652517780000|2022-05-14 08:43:00|2036.71|2029.01|2036.51|2028.81|2036.71|2029.01|2036.47|2028.77|25
1652517790000|2022-05-14 08:43:10|2036.49|2028.79|2036.09|2028.39|2036.55|2028.85|2035.86|2028.16|33
1652517800000|2022-05-14 08:43:20|2036.06|2028.36|2035.59|2027.89|2036.07|2028.37|2035.59|2027.89|29
1652517810000|2022-05-14 08:43:30|2035.62|2027.92|2035.58|2027.88|2035.62|2027.92|2035.26|2027.56|29
1652517820000|2022-05-14 08:43:40|2035.55|2027.85|2034.8|2027.1|2035.55|2027.85|2034.63|2026.93|31
1652517830000|2022-05-14 08:43:50|2034.88|2027.18|2033.99|2026.29|2034.89|2027.19|2033.71|2026.01|33
1652517840000|2022-05-14 08:44:00|2033.97|2026.27|2034.09|2026.39|2034.97|2027.27|2033.97|2026.27|29
1652517850000|2022-05-14 08:44:10|2034.13|2026.43|2034.15|2026.45|2034.65|2026.95|2034.1|2026.4|31
1652517860000|2022-05-14 08:44:20|2034.16|2026.46|2034.56|2026.86|2034.56|2026.86|2034.02|2026.32|34
1652517870000|2022-05-14 08:44:30|2034.55|2026.85|2034.07|2026.37|2034.57|2026.87|2034.07|2026.37|30
1652517880000|2022-05-14 08:44:40|2034.04|2026.34|2034.52|2026.82|2034.52|2026.82|2034.02|2026.32|25
1652517890000|2022-05-14 08:44:50|2034.54|2026.84|2034.55|2026.85|2034.63|2026.93|2034.53|2026.83|31
1652517900000|2022-05-14 08:45:00|2034.58|2026.88|2034.14|2026.44|2034.61|2026.91|2034.12|2026.42|29
1652517910000|2022-05-14 08:45:10|2034.11|2026.41|2034.93|2027.23|2034.93|2027.23|2034.1|2026.4|25
1652517920000|2022-05-14 08:45:20|2035.07|2027.37|2036.02|2028.32|2036.24|2028.54|2035.07|2027.37|29
1652517930000|2022-05-14 08:45:30|2036|2028.3|2035.69|2027.99|2036.19|2028.49|2035.51|2027.81|25
1652517940000|2022-05-14 08:45:40|2035.61|2027.91|2035.73|2028.03|2035.79|2028.09|2035.48|2027.78|34
1652517950000|2022-05-14 08:45:50|2035.71|2028.01|2036.22|2028.52|2036.24|2028.54|2035.7|2028|22
1652517960000|2022-05-14 08:46:00|2036.21|2028.51|2035.53|2027.83|2036.21|2028.51|2035.49|2027.79|27
1652517970000|2022-05-14 08:46:10|2035.52|2027.82|2034.79|2027.09|2035.59|2027.89|2034.78|2027.08|31
1652517980000|2022-05-14 08:46:20|2034.76|2027.06|2035.02|2027.32|2035.15|2027.45|2034.76|2027.06|26
1652517990000|2022-05-14 08:46:30|2035.03|2027.33|2035.07|2027.37|2035.16|2027.46|2034.82|2027.12|32
1652518000000|2022-05-14 08:46:40|2035.08|2027.38|2034.72|2027.02|2035.36|2027.66|2034.71|2027.01|27
1652518010000|2022-05-14 08:46:50|2034.76|2027.06|2035.67|2027.97|2035.67|2027.97|2034.76|2027.06|32
1652518020000|2022-05-14 08:47:00|2035.66|2027.96|2035.9|2028.2|2035.94|2028.24|2035.62|2027.92|34
1652518030000|2022-05-14 08:47:10|2035.93|2028.23|2035.94|2028.24|2035.98|2028.28|2035.8|2028.1|18
1652518040000|2022-05-14 08:47:20|2035.9|2028.2|2036.16|2028.46|2036.17|2028.47|2035.9|2028.2|20
1652518050000|2022-05-14 08:47:30|2036.15|2028.45|2036.74|2029.04|2036.74|2029.04|2036.15|2028.45|27
1652518060000|2022-05-14 08:47:40|2036.68|2028.98|2036.76|2029.06|2037.24|2029.54|2036.63|2028.93|31
1652518070000|2022-05-14 08:47:50|2036.77|2029.07|2039.64|2031.94|2039.98|2032.28|2036.77|2029.07|37
1652518080000|2022-05-14 08:48:00|2039.56|2031.86|2040.04|2032.34|2040.36|2032.66|2039.47|2031.77|33
1652518090000|2022-05-14 08:48:10|2040.1|2032.4|2039.63|2031.93|2040.18|2032.48|2039.34|2031.64|32
1652518100000|2022-05-14 08:48:20|2039.6|2031.9|2040.2|2032.5|2040.56|2032.86|2039.45|2031.75|34
1652518110000|2022-05-14 08:48:30|2040.22|2032.52|2042.7|2035|2042.7|2035|2040.22|2032.52|35
1652518120000|2022-05-14 08:48:40|2042.79|2035.09|2043.58|2035.88|2043.65|2035.95|2042.69|2034.99|38
1652518130000|2022-05-14 08:48:50|2043.57|2035.87|2043.12|2035.42|2043.66|2035.96|2042.74|2035.04|32
1652518140000|2022-05-14 08:49:00|2043.01|2035.31|2044.86|2037.16|2044.93|2037.23|2042.84|2035.14|33
1652518150000|2022-05-14 08:49:10|2044.58|2036.88|2043.74|2036.04|2044.58|2036.88|2043.67|2035.97|35
1652518160000|2022-05-14 08:49:20|2043.75|2036.05|2044.18|2036.48|2044.18|2036.48|2043.13|2035.43|34
1652518170000|2022-05-14 08:49:30|2044.21|2036.51|2043.97|2036.27|2044.21|2036.51|2043.71|2036.01|34
1652518180000|2022-05-14 08:49:40|2043.93|2036.23|2043.74|2036.04|2044.11|2036.41|2043.21|2035.51|37
1652518190000|2022-05-14 08:49:50|2043.75|2036.05|2043.45|2035.75|2043.87|2036.17|2043.38|2035.68|30
1652518200000|2022-05-14 08:50:00|2043.48|2035.78|2043.42|2035.72|2043.52|2035.82|2043.42|2035.72|26
1652518210000|2022-05-14 08:50:10|2043.4|2035.7|2043.22|2035.52|2043.57|2035.87|2043.13|2035.43|29
1652518220000|2022-05-14 08:50:20|2043.21|2035.51|2043.26|2035.56|2043.39|2035.69|2043.16|2035.46|27
1652518230000|2022-05-14 08:50:30|2043.32|2035.62|2042.6|2034.9|2043.37|2035.67|2042.6|2034.9|29
1652518240000|2022-05-14 08:50:40|2042.5|2034.8|2041.66|2033.96|2042.59|2034.89|2041.2|2033.5|36
1652518250000|2022-05-14 08:50:50|2041.63|2033.93|2040.77|2033.07|2041.79|2034.09|2040.6|2032.9|25
1652518260000|2022-05-14 08:51:00|2040.81|2033.11|2042.82|2035.12|2042.97|2035.27|2040.8|2033.1|36
1652518270000|2022-05-14 08:51:10|2042.86|2035.16|2043.05|2035.35|2043.9|2036.2|2042.86|2035.16|30
1652518280000|2022-05-14 08:51:20|2043.04|2035.34|2043.01|2035.31|2043.14|2035.44|2042.89|2035.19|19
1652518290000|2022-05-14 08:51:30|2043.07|2035.37|2043.07|2035.37|2043.12|2035.42|2042.75|2035.05|30
1652518300000|2022-05-14 08:51:40|2043.11|2035.41|2043.62|2035.92|2043.78|2036.08|2043.1|2035.4|28
1652518310000|2022-05-14 08:51:50|2043.65|2035.95|2044.57|2036.87|2044.76|2037.06|2043.61|2035.91|34
1652518320000|2022-05-14 08:52:00|2044.59|2036.89|2044.85|2037.15|2044.89|2037.19|2044.59|2036.89|27
1652518330000|2022-05-14 08:52:10|2045.06|2037.36|2045.01|2037.31|2045.27|2037.57|2044.28|2036.58|34
1652518340000|2022-05-14 08:52:20|2045.16|2037.46|2044.74|2037.04|2045.21|2037.51|2044.24|2036.54|33
1652518350000|2022-05-14 08:52:30|2044.63|2036.93|2043.99|2036.29|2044.63|2036.93|2043.95|2036.25|34
1652518360000|2022-05-14 08:52:40|2044.05|2036.35|2043.7|2036|2044.08|2036.38|2043.59|2035.89|30
1652518370000|2022-05-14 08:52:50|2043.71|2036.01|2043.93|2036.23|2044.12|2036.42|2043.66|2035.96|33
1652518380000|2022-05-14 08:53:00|2043.9|2036.2|2043.37|2035.67|2043.91|2036.21|2043.27|2035.57|30
1652518390000|2022-05-14 08:53:10|2043.35|2035.65|2043.03|2035.33|2043.4|2035.7|2043.03|2035.33|33
1652518400000|2022-05-14 08:53:20|2043.06|2035.36|2041.42|2033.72|2043.07|2035.37|2041.19|2033.49|36
1652518410000|2022-05-14 08:53:30|2041.1|2033.4|2041.05|2033.35|2041.37|2033.67|2041.03|2033.33|35
1652518420000|2022-05-14 08:53:40|2041.06|2033.36|2042.08|2034.38|2042.13|2034.43|2040.33|2032.63|38
1652518430000|2022-05-14 08:53:50|2042.11|2034.41|2043.46|2035.76|2043.46|2035.76|2041.99|2034.29|38
1652518440000|2022-05-14 08:54:00|2043.54|2035.84|2044.09|2036.39|2044.2|2036.5|2043.54|2035.84|24
1652518450000|2022-05-14 08:54:10|2044.12|2036.42|2042.9|2035.2|2044.13|2036.43|2042.9|2035.2|34
1652518460000|2022-05-14 08:54:20|2042.96|2035.26|2043.06|2035.36|2043.14|2035.44|2042.72|2035.02|27
1652518470000|2022-05-14 08:54:30|2043.18|2035.48|2043.53|2035.83|2043.59|2035.89|2043.18|2035.48|23
1652518480000|2022-05-14 08:54:40|2043.54|2035.84|2043.51|2035.81|2043.62|2035.92|2043.51|2035.81|13
1652518490000|2022-05-14 08:54:50|2043.53|2035.83|2043.52|2035.82|2043.58|2035.88|2043.45|2035.75|21
1652518500000|2022-05-14 08:55:00|2043.53|2035.83|2043.52|2035.82|2043.54|2035.84|2043.43|2035.73|24
1652518510000|2022-05-14 08:55:10|2043.51|2035.81|2043.12|2035.42|2043.56|2035.86|2042.46|2034.76|31
1652518520000|2022-05-14 08:55:20|2043.11|2035.41|2042.77|2035.07|2043.11|2035.41|2042.65|2034.95|32
1652518530000|2022-05-14 08:55:30|2042.81|2035.11|2043.2|2035.5|2043.27|2035.57|2042.8|2035.1|29
1652518540000|2022-05-14 08:55:40|2043.27|2035.57|2043.16|2035.46|2043.43|2035.73|2042.79|2035.09|30
1652518550000|2022-05-14 08:55:50|2043.21|2035.51|2043.7|2036|2043.7|2036|2043.2|2035.5|28
1652518560000|2022-05-14 08:56:00|2043.84|2036.14|2043.9|2036.2|2043.92|2036.22|2043.65|2035.95|27
1652518570000|2022-05-14 08:56:10|2043.89|2036.19|2043.62|2035.92|2043.93|2036.23|2043.42|2035.72|28
1652518580000|2022-05-14 08:56:20|2043.63|2035.93|2043.75|2036.05|2043.75|2036.05|2043.48|2035.78|25
1652518590000|2022-05-14 08:56:30|2043.76|2036.06|2043.81|2036.11|2043.83|2036.13|2043.61|2035.91|19
1652518600000|2022-05-14 08:56:40|2043.82|2036.12|2044.37|2036.67|2044.38|2036.68|2043.65|2035.95|21
1652518610000|2022-05-14 08:56:50|2044.4|2036.7|2044.19|2036.49|2044.57|2036.87|2044.08|2036.38|29
1652518620000|2022-05-14 08:57:00|2044.2|2036.5|2044.04|2036.34|2044.39|2036.69|2044.03|2036.33|28
1652518630000|2022-05-14 08:57:10|2044.11|2036.41|2044.16|2036.46|2044.28|2036.58|2043.97|2036.27|33
1652518640000|2022-05-14 08:57:20|2044.17|2036.47|2044|2036.3|2044.3|2036.6|2043.84|2036.14|32
1652518650000|2022-05-14 08:57:30|2043.98|2036.28|2044.09|2036.39|2044.24|2036.54|2043.92|2036.22|26
1652518660000|2022-05-14 08:57:40|2044.05|2036.35|2044.38|2036.68|2044.38|2036.68|2044.05|2036.35|19
1652518670000|2022-05-14 08:57:50|2044.57|2036.87|2044.94|2037.24|2045.52|2037.82|2044.57|2036.87|32
1652518680000|2022-05-14 08:58:00|2044.74|2037.04|2044.66|2036.96|2044.94|2037.24|2044.21|2036.51|37
1652518690000|2022-05-14 08:58:10|2044.67|2036.97|2045.06|2037.36|2045.16|2037.46|2044.67|2036.97|27
1652518700000|2022-05-14 08:58:20|2045.07|2037.37|2045.17|2037.47|2045.3|2037.6|2045.07|2037.37|23
1652518710000|2022-05-14 08:58:30|2045.18|2037.48|2044.64|2036.94|2045.22|2037.52|2044.64|2036.94|25
1652518720000|2022-05-14 08:58:40|2044.45|2036.75|2044.28|2036.58|2044.45|2036.75|2044.09|2036.39|30
1652518730000|2022-05-14 08:58:50|2044.26|2036.56|2044.19|2036.49|2044.39|2036.69|2043.87|2036.17|30
1652518740000|2022-05-14 08:59:00|2044.2|2036.5|2043.31|2035.61|2044.2|2036.5|2043.3|2035.6|30
1652518750000|2022-05-14 08:59:10|2043.29|2035.59|2043.24|2035.54|2043.31|2035.61|2042.93|2035.23|27
1652518760000|2022-05-14 08:59:20|2043.25|2035.55|2042.3|2034.6|2043.27|2035.57|2042.3|2034.6|35
1652518770000|2022-05-14 08:59:30|2042.31|2034.61|2042.9|2035.2|2043.29|2035.59|2042.31|2034.61|31
1652518780000|2022-05-14 08:59:40|2042.86|2035.16|2042.56|2034.86|2042.87|2035.17|2042.53|2034.83|32
1652518790000|2022-05-14 08:59:50|2042.57|2034.87|2042.62|2034.92|2042.69|2034.99|2042.51|2034.81|23
1652518800000|2022-05-14 09:00:00|2042.68|2034.98|2042.19|2034.49|2042.73|2035.03|2042.11|2034.41|29
1652518810000|2022-05-14 09:00:10|2042.18|2034.48|2042.21|2034.51|2042.26|2034.56|2042.14|2034.44|22
1652518820000|2022-05-14 09:00:20|2042.19|2034.49|2042.21|2034.51|2042.29|2034.59|2042.18|2034.48|20
1652518830000|2022-05-14 09:00:30|2042.22|2034.52|2042.25|2034.55|2042.26|2034.56|2042.19|2034.49|14
1652518840000|2022-05-14 09:00:40|2042.22|2034.52|2042.12|2034.42|2042.24|2034.54|2042.12|2034.42|23
1652518850000|2022-05-14 09:00:50|2042.1|2034.4|2040.8|2033.1|2042.1|2034.4|2040.77|2033.07|28
1652518860000|2022-05-14 09:01:00|2040.81|2033.11|2039.89|2032.19|2040.81|2033.11|2039.89|2032.19|31
1652518870000|2022-05-14 09:01:10|2039.88|2032.18|2039.56|2031.86|2039.88|2032.18|2039.53|2031.83|33
1652518880000|2022-05-14 09:01:20|2039.59|2031.89|2041.48|2033.78|2041.48|2033.78|2039.59|2031.89|34
1652518890000|2022-05-14 09:01:30|2041.49|2033.79|2041.11|2033.41|2041.58|2033.88|2041.06|2033.36|32
1652518900000|2022-05-14 09:01:40|2041.22|2033.52|2041.41|2033.71|2041.95|2034.25|2041.22|2033.52|33
1652518910000|2022-05-14 09:01:50|2041.49|2033.79|2041.79|2034.09|2041.83|2034.13|2041.49|2033.79|30
1652518920000|2022-05-14 09:02:00|2041.8|2034.1|2042.23|2034.53|2042.46|2034.76|2041.79|2034.09|30
1652518930000|2022-05-14 09:02:10|2042.16|2034.46|2043.11|2035.41|2043.11|2035.41|2042.16|2034.46|30
1652518940000|2022-05-14 09:02:20|2043.25|2035.55|2042.56|2034.86|2043.79|2036.09|2042.56|2034.86|36
1652518950000|2022-05-14 09:02:30|2042.53|2034.83|2041.85|2034.15|2042.76|2035.06|2041.72|2034.02|38
1652518960000|2022-05-14 09:02:40|2041.51|2033.81|2041.11|2033.41|2041.58|2033.88|2040.82|2033.12|34
1652518970000|2022-05-14 09:02:50|2041.06|2033.36|2041.62|2033.92|2041.65|2033.95|2040.99|2033.29|34
1652518980000|2022-05-14 09:03:00|2041.53|2033.83|2040.87|2033.17|2041.61|2033.91|2040.78|2033.08|34
1652518990000|2022-05-14 09:03:10|2040.86|2033.16|2040.44|2032.74|2040.89|2033.19|2040.27|2032.57|32
1652519000000|2022-05-14 09:03:20|2040.43|2032.73|2040.4|2032.7|2040.44|2032.74|2040.29|2032.59|27
1652519010000|2022-05-14 09:03:30|2040.37|2032.67|2040.31|2032.61|2040.46|2032.76|2040.23|2032.53|30
1652519020000|2022-05-14 09:03:40|2040.23|2032.53|2040.09|2032.39|2040.23|2032.53|2040|2032.3|24
1652519030000|2022-05-14 09:03:50|2040.12|2032.42|2040.03|2032.33|2040.12|2032.42|2040|2032.3|26
1652519040000|2022-05-14 09:04:00|2040.01|2032.31|2039.48|2031.78|2040.01|2032.31|2039.48|2031.78|33
1652519050000|2022-05-14 09:04:10|2039.51|2031.81|2040.72|2033.02|2040.83|2033.13|2039.46|2031.76|30
1652519060000|2022-05-14 09:04:20|2040.78|2033.08|2040.61|2032.91|2040.78|2033.08|2040.59|2032.89|26
1652519070000|2022-05-14 09:04:30|2040.62|2032.92|2039.77|2032.07|2040.62|2032.92|2039.77|2032.07|29
1652519080000|2022-05-14 09:04:40|2039.76|2032.06|2039.7|2032|2039.76|2032.06|2039.6|2031.9|26
1652519090000|2022-05-14 09:04:50|2039.69|2031.99|2039.97|2032.27|2039.97|2032.27|2039.56|2031.86|24
1652519100000|2022-05-14 09:05:00|2039.96|2032.26|2039.54|2031.84|2040.1|2032.4|2039.54|2031.84|32
1652519110000|2022-05-14 09:05:10|2039.56|2031.86|2040.24|2032.54|2040.25|2032.55|2039.56|2031.86|32
1652519120000|2022-05-14 09:05:20|2040.55|2032.85|2041.69|2033.99|2041.7|2034|2040.55|2032.85|35
1652519130000|2022-05-14 09:05:30|2041.72|2034.02|2040.67|2032.97|2041.73|2034.03|2040.44|2032.74|27
1652519140000|2022-05-14 09:05:40|2040.93|2033.23|2041.39|2033.69|2041.42|2033.72|2040.93|2033.23|33
1652519150000|2022-05-14 09:05:50|2041.4|2033.7|2039.3|2031.6|2041.4|2033.7|2038.87|2031.17|31
1652519160000|2022-05-14 09:06:00|2039.38|2031.68|2041.27|2033.57|2041.28|2033.58|2039.22|2031.52|35
1652519170000|2022-05-14 09:06:10|2041.35|2033.65|2041.15|2033.45|2041.35|2033.65|2040.96|2033.26|31
1652519180000|2022-05-14 09:06:20|2041.16|2033.46|2041.28|2033.58|2041.54|2033.84|2041.06|2033.36|33
1652519190000|2022-05-14 09:06:30|2041.22|2033.52|2042.97|2035.27|2042.97|2035.27|2041.22|2033.52|36
1652519200000|2022-05-14 09:06:40|2042.98|2035.28|2043.06|2035.36|2044.08|2036.38|2042.97|2035.27|36
1652519210000|2022-05-14 09:06:50|2043.1|2035.4|2043.12|2035.42|2043.28|2035.58|2043|2035.3|30
1652519220000|2022-05-14 09:07:00|2043.11|2035.41|2043.75|2036.05|2043.75|2036.05|2042.77|2035.07|32
1652519230000|2022-05-14 09:07:10|2043.73|2036.03|2045.33|2037.63|2045.46|2037.76|2043.68|2035.98|32
1652519240000|2022-05-14 09:07:20|2045.34|2037.64|2045.18|2037.48|2045.42|2037.72|2044.81|2037.11|33
1652519250000|2022-05-14 09:07:30|2045.23|2037.53|2045.57|2037.87|2045.69|2037.99|2045.23|2037.53|35
1652519260000|2022-05-14 09:07:40|2045.56|2037.86|2045.69|2037.99|2045.73|2038.03|2045.56|2037.86|29
1652519270000|2022-05-14 09:07:50|2045.7|2038|2045.71|2038.01|2045.78|2038.08|2045.61|2037.91|23
1652519280000|2022-05-14 09:08:00|2045.7|2038|2044.73|2037.03|2045.77|2038.07|2044.69|2036.99|23
1652519290000|2022-05-14 09:08:10|2044.7|2037|2047.47|2039.77|2047.47|2039.77|2044.69|2036.99|33
1652519300000|2022-05-14 09:08:20|2047.42|2039.72|2048.04|2040.34|2048.29|2040.59|2047.4|2039.7|32
1652519310000|2022-05-14 09:08:30|2048.07|2040.37|2046.82|2039.12|2048.14|2040.44|2046.82|2039.12|31
1652519320000|2022-05-14 09:08:40|2046.84|2039.14|2047.1|2039.4|2047.1|2039.4|2046.55|2038.85|34
1652519330000|2022-05-14 09:08:50|2047.09|2039.39|2047.93|2040.23|2048.29|2040.59|2047.01|2039.31|31
1652519340000|2022-05-14 09:09:00|2047.9|2040.2|2048.51|2040.81|2048.55|2040.85|2047.84|2040.14|29
1652519350000|2022-05-14 09:09:10|2048.39|2040.69|2048.81|2041.11|2048.82|2041.12|2048.38|2040.68|26
1652519360000|2022-05-14 09:09:20|2048.8|2041.1|2049.65|2041.95|2050.24|2042.54|2048.8|2041.1|29
1652519370000|2022-05-14 09:09:30|2049.62|2041.92|2051.75|2044.05|2051.84|2044.14|2049.42|2041.72|35
1652519380000|2022-05-14 09:09:40|2051.55|2043.85|2052.85|2045.15|2053.07|2045.37|2051|2043.3|35
1652519390000|2022-05-14 09:09:50|2052.91|2045.21|2053.89|2046.19|2053.93|2046.23|2052.77|2045.07|35
1652519400000|2022-05-14 09:10:00|2053.87|2046.17|2053.71|2046.01|2053.87|2046.17|2053.32|2045.62|33
1652519410000|2022-05-14 09:10:10|2053.53|2045.83|2051.31|2043.61|2053.54|2045.84|2051.12|2043.42|35
1652519420000|2022-05-14 09:10:20|2051.35|2043.65|2051.65|2043.95|2052.15|2044.45|2050.86|2043.16|35
1652519430000|2022-05-14 09:10:30|2051.66|2043.96|2050.81|2043.11|2052.09|2044.39|2050.79|2043.09|35
1652519440000|2022-05-14 09:10:40|2050.84|2043.14|2049.78|2042.08|2050.98|2043.28|2049.74|2042.04|32
1652519450000|2022-05-14 09:10:50|2049.75|2042.05|2050.59|2042.89|2050.65|2042.95|2049.67|2041.97|33
1652519460000|2022-05-14 09:11:00|2050.57|2042.87|2050.11|2042.41|2050.59|2042.89|2050.1|2042.4|26
1652519470000|2022-05-14 09:11:10|2050.15|2042.45|2050.39|2042.69|2051.07|2043.37|2050.15|2042.45|32
1652519480000|2022-05-14 09:11:20|2050.4|2042.7|2049.73|2042.03|2050.4|2042.7|2049.46|2041.76|34
1652519490000|2022-05-14 09:11:30|2049.72|2042.02|2049.67|2041.97|2049.76|2042.06|2049.41|2041.71|19
1652519500000|2022-05-14 09:11:40|2049.51|2041.81|2049.21|2041.51|2049.77|2042.07|2049.21|2041.51|28
1652519510000|2022-05-14 09:11:50|2049.23|2041.53|2048.94|2041.24|2049.33|2041.63|2048.94|2041.24|23
1652519520000|2022-05-14 09:12:00|2048.95|2041.25|2048.1|2040.4|2048.95|2041.25|2047.89|2040.19|32
1652519530000|2022-05-14 09:12:10|2048.08|2040.38|2048.06|2040.36|2048.28|2040.58|2048|2040.3|33
1652519540000|2022-05-14 09:12:20|2048.1|2040.4|2047.75|2040.05|2048.11|2040.41|2047.74|2040.04|21
1652519550000|2022-05-14 09:12:30|2047.76|2040.06|2048.41|2040.71|2048.65|2040.95|2047.74|2040.04|32
1652519560000|2022-05-14 09:12:40|2048.19|2040.49|2048.18|2040.48|2048.35|2040.65|2048.18|2040.48|23
1652519570000|2022-05-14 09:12:50|2048.15|2040.45|2047.76|2040.06|2048.15|2040.45|2047.34|2039.64|30
1652519580000|2022-05-14 09:13:00|2047.77|2040.07|2047.67|2039.97|2047.79|2040.09|2047.66|2039.96|18
1652519590000|2022-05-14 09:13:10|2047.68|2039.98|2047.11|2039.41|2047.68|2039.98|2046.78|2039.08|29
1652519600000|2022-05-14 09:13:20|2047.1|2039.4|2047.14|2039.44|2047.14|2039.44|2046.93|2039.23|30
1652519610000|2022-05-14 09:13:30|2047.17|2039.47|2046.59|2038.89|2047.32|2039.62|2046.59|2038.89|34
1652519620000|2022-05-14 09:13:40|2046.6|2038.9|2046.82|2039.12|2047.11|2039.41|2046.59|2038.89|27
1652519630000|2022-05-14 09:13:50|2046.88|2039.18|2046.61|2038.91|2046.91|2039.21|2046.31|2038.61|32
1652519640000|2022-05-14 09:14:00|2046.6|2038.9|2045.82|2038.12|2046.6|2038.9|2045.82|2038.12|26
1652519650000|2022-05-14 09:14:10|2045.86|2038.16|2044.93|2037.23|2045.91|2038.21|2044.93|2037.23|28
1652519660000|2022-05-14 09:14:20|2045.03|2037.33|2045.5|2037.8|2045.69|2037.99|2045.03|2037.33|26
1652519670000|2022-05-14 09:14:30|2045.49|2037.79|2045.69|2037.99|2046.1|2038.4|2045.46|2037.76|34
1652519680000|2022-05-14 09:14:40|2045.73|2038.03|2045.66|2037.96|2046.09|2038.39|2045.61|2037.91|31
1652519690000|2022-05-14 09:14:50|2045.67|2037.97|2045.24|2037.54|2045.67|2037.97|2045.14|2037.44|25
1652519700000|2022-05-14 09:15:00|2045.22|2037.52|2044.98|2037.28|2045.3|2037.6|2044.8|2037.1|31
1652519710000|2022-05-14 09:15:10|2045|2037.3|2044.93|2037.23|2045.21|2037.51|2044.92|2037.22|27
1652519720000|2022-05-14 09:15:20|2044.94|2037.24|2045.23|2037.53|2045.59|2037.89|2044.94|2037.24|30
1652519730000|2022-05-14 09:15:30|2045.22|2037.52|2045.6|2037.9|2045.67|2037.97|2045.16|2037.46|30
1652519740000|2022-05-14 09:15:40|2045.62|2037.92|2046.55|2038.85|2046.6|2038.9|2045.59|2037.89|28
1652519750000|2022-05-14 09:15:50|2046.56|2038.86|2045.66|2037.96|2046.65|2038.95|2045.66|2037.96|29
1652519760000|2022-05-14 09:16:00|2045.65|2037.95|2045.44|2037.74|2045.65|2037.95|2045.2|2037.5|26
1652519770000|2022-05-14 09:16:10|2045.43|2037.73|2045.39|2037.69|2045.64|2037.94|2045.33|2037.63|24
1652519780000|2022-05-14 09:16:20|2045.38|2037.68|2045.51|2037.81|2045.72|2038.02|2045.38|2037.68|28
1652519790000|2022-05-14 09:16:30|2045.56|2037.86|2045.74|2038.04|2045.74|2038.04|2045.49|2037.79|27
1652519800000|2022-05-14 09:16:40|2045.73|2038.03|2047.31|2039.61|2047.31|2039.61|2045.63|2037.93|24
1652519810000|2022-05-14 09:16:50|2047.32|2039.62|2047.26|2039.56|2047.41|2039.71|2047.11|2039.41|33
1652519820000|2022-05-14 09:17:00|2047.27|2039.57|2047.35|2039.65|2047.49|2039.79|2046.98|2039.28|29
1652519830000|2022-05-14 09:17:10|2047.36|2039.66|2047.54|2039.84|2047.56|2039.86|2047.29|2039.59|31
1652519840000|2022-05-14 09:17:20|2047.56|2039.86|2046.16|2038.46|2047.83|2040.13|2046.16|2038.46|31
1652519850000|2022-05-14 09:17:30|2046.31|2038.61|2045.98|2038.28|2046.31|2038.61|2045.2|2037.5|27
1652519860000|2022-05-14 09:17:40|2045.96|2038.26|2045.13|2037.43|2045.96|2038.26|2045.07|2037.37|25
1652519870000|2022-05-14 09:17:50|2045.16|2037.46|2045.01|2037.31|2045.16|2037.46|2044.82|2037.12|14
1652519880000|2022-05-14 09:18:00|2044.96|2037.26|2043.83|2036.13|2045.01|2037.31|2043.82|2036.12|28
1652519890000|2022-05-14 09:18:10|2043.82|2036.12|2044.4|2036.7|2044.71|2037.01|2043.75|2036.05|31
1652519900000|2022-05-14 09:18:20|2044.39|2036.69|2044.5|2036.8|2044.58|2036.88|2044.37|2036.67|31
1652519910000|2022-05-14 09:18:30|2044.55|2036.85|2044.69|2036.99|2044.71|2037.01|2044.53|2036.83|20
1652519920000|2022-05-14 09:18:40|2044.73|2037.03|2044.64|2036.94|2044.75|2037.05|2044.63|2036.93|25
1652519930000|2022-05-14 09:18:50|2044.68|2036.98|2044.67|2036.97|2044.76|2037.06|2044.66|2036.96|21
1652519940000|2022-05-14 09:19:00|2044.47|2036.77|2043.66|2035.96|2044.47|2036.77|2043.66|2035.96|29
1652519950000|2022-05-14 09:19:10|2043.7|2036|2044.01|2036.31|2044.01|2036.31|2043.68|2035.98|28
1652519960000|2022-05-14 09:19:20|2044.02|2036.32|2043.8|2036.1|2044.02|2036.32|2043.72|2036.02|33
1652519970000|2022-05-14 09:19:30|2043.81|2036.11|2043.2|2035.5|2043.81|2036.11|2043.07|2035.37|27
1652519980000|2022-05-14 09:19:40|2043.19|2035.49|2043.22|2035.52|2043.29|2035.59|2043.1|2035.4|26
1652519990000|2022-05-14 09:19:50|2043.23|2035.53|2043|2035.3|2043.23|2035.53|2042.97|2035.27|20
1652520000000|2022-05-14 09:20:00|2043.01|2035.31|2042.97|2035.27|2043.01|2035.31|2042.81|2035.11|22
1652520010000|2022-05-14 09:20:10|2042.99|2035.29|2043.18|2035.48|2043.24|2035.54|2042.99|2035.29|11
1652520020000|2022-05-14 09:20:20|2043.21|2035.51|2043.19|2035.49|2043.22|2035.52|2043.19|2035.49|9
1652520030000|2022-05-14 09:20:30|2043.2|2035.5|2042.87|2035.17|2043.22|2035.52|2042.87|2035.17|12
1652520040000|2022-05-14 09:20:40|2042.88|2035.18|2042.88|2035.18|2042.88|2035.18|2042.85|2035.15|10
1652520050000|2022-05-14 09:20:50|2042.89|2035.19|2042.96|2035.26|2042.97|2035.27|2042.85|2035.15|11
1652520060000|2022-05-14 09:21:00|2042.95|2035.25|2042.81|2035.11|2042.95|2035.25|2042.78|2035.08|18
1652520070000|2022-05-14 09:21:10|2042.8|2035.1|2042.54|2034.84|2042.87|2035.17|2042.32|2034.62|22
1652520080000|2022-05-14 09:21:20|2042.51|2034.81|2042.5|2034.8|2042.54|2034.84|2042.42|2034.72|24
1652520090000|2022-05-14 09:21:30|2042.51|2034.81|2042.5|2034.8|2042.62|2034.92|2042.49|2034.79|28
1652520100000|2022-05-14 09:21:40|2042.59|2034.89|2042.69|2034.99|2042.86|2035.16|2042.46|2034.76|36
1652520110000|2022-05-14 09:21:50|2042.7|2035|2042.79|2035.09|2042.83|2035.13|2042.7|2035|23
1652520120000|2022-05-14 09:22:00|2042.76|2035.06|2042.75|2035.05|2042.8|2035.1|2042.62|2034.92|32
1652520130000|2022-05-14 09:22:10|2042.83|2035.13|2042.91|2035.21|2042.93|2035.23|2042.77|2035.07|28
1652520140000|2022-05-14 09:22:20|2042.84|2035.14|2042.66|2034.96|2042.84|2035.14|2042.66|2034.96|20
1652520150000|2022-05-14 09:22:30|2042.65|2034.95|2042.39|2034.69|2042.65|2034.95|2042.38|2034.68|17
1652520160000|2022-05-14 09:22:40|2042.38|2034.68|2042.44|2034.74|2042.44|2034.74|2042.24|2034.54|19
1652520170000|2022-05-14 09:22:50|2042.45|2034.75|2043.45|2035.75|2043.45|2035.75|2042.44|2034.74|26
1652520180000|2022-05-14 09:23:00|2043.42|2035.72|2042.1|2034.4|2043.42|2035.72|2041.95|2034.25|23
1652520190000|2022-05-14 09:23:10|2042.05|2034.35|2041.91|2034.21|2042.05|2034.35|2041.03|2033.33|31
1652520200000|2022-05-14 09:23:20|2041.9|2034.2|2041.88|2034.18|2041.97|2034.27|2041.79|2034.09|24
1652520210000|2022-05-14 09:23:30|2041.87|2034.17|2041.73|2034.03|2041.87|2034.17|2041.71|2034.01|23
1652520220000|2022-05-14 09:23:40|2041.71|2034.01|2041.79|2034.09|2041.82|2034.12|2041.7|2034|28
1652520230000|2022-05-14 09:23:50|2041.72|2034.02|2041.79|2034.09|2041.84|2034.14|2041.72|2034.02|17
1652520240000|2022-05-14 09:24:00|2041.75|2034.05|2041.82|2034.12|2041.93|2034.23|2041.72|2034.02|26
1652520250000|2022-05-14 09:24:10|2041.68|2033.98|2041.53|2033.83|2041.68|2033.98|2041.43|2033.73|18
1652520260000|2022-05-14 09:24:20|2041.52|2033.82|2041.29|2033.59|2041.61|2033.91|2041.29|2033.59|20
1652520270000|2022-05-14 09:24:30|2041.26|2033.56|2040.74|2033.04|2041.35|2033.65|2040.74|2033.04|15
1652520280000|2022-05-14 09:24:40|2040.76|2033.06|2040.73|2033.03|2040.79|2033.09|2040.71|2033.01|15
1652520290000|2022-05-14 09:24:50|2040.74|2033.04|2040.48|2032.78|2040.81|2033.11|2040.48|2032.78|20
1652520300000|2022-05-14 09:25:00|2040.46|2032.76|2040.09|2032.39|2040.51|2032.81|2039.96|2032.26|26
1652520310000|2022-05-14 09:25:10|2040.1|2032.4|2040.05|2032.35|2040.14|2032.44|2039.85|2032.15|15
1652520320000|2022-05-14 09:25:20|2039.97|2032.27|2038.83|2031.13|2039.97|2032.27|2038.67|2030.97|21
1652520330000|2022-05-14 09:25:30|2038.82|2031.12|2038.76|2031.06|2039.03|2031.33|2038.62|2030.92|21
1652520340000|2022-05-14 09:25:40|2038.75|2031.05|2039.82|2032.12|2039.89|2032.19|2038.54|2030.84|36
1652520350000|2022-05-14 09:25:50|2039.79|2032.09|2039.1|2031.4|2039.86|2032.16|2038.99|2031.29|28
1652520360000|2022-05-14 09:26:00|2039.05|2031.35|2037.45|2029.75|2039.24|2031.54|2037.45|2029.75|34
1652520370000|2022-05-14 09:26:10|2037.44|2029.74|2036.84|2029.14|2037.53|2029.83|2036.53|2028.83|30
1652520380000|2022-05-14 09:26:20|2036.98|2029.28|2036.8|2029.1|2037.16|2029.46|2036.74|2029.04|25
1652520390000|2022-05-14 09:26:30|2036.78|2029.08|2036.8|2029.1|2036.9|2029.2|2036.66|2028.96|30
1652520400000|2022-05-14 09:26:40|2036.81|2029.11|2037.93|2030.23|2037.98|2030.28|2036.54|2028.84|29
1652520410000|2022-05-14 09:26:50|2037.95|2030.25|2037.23|2029.53|2037.98|2030.28|2037.23|2029.53|28
1652520420000|2022-05-14 09:27:00|2037.27|2029.57|2036.1|2028.4|2037.3|2029.6|2035.96|2028.26|32
1652520430000|2022-05-14 09:27:10|2035.99|2028.29|2035.6|2027.9|2036.06|2028.36|2035.41|2027.71|26
1652520440000|2022-05-14 09:27:20|2035.67|2027.97|2037.09|2029.39|2037.09|2029.39|2035.49|2027.79|25
1652520450000|2022-05-14 09:27:30|2037.16|2029.46|2037.39|2029.69|2037.78|2030.08|2037.16|2029.46|32
1652520460000|2022-05-14 09:27:40|2037.41|2029.71|2037.27|2029.57|2037.64|2029.94|2037.27|2029.57|29
1652520470000|2022-05-14 09:27:50|2037.32|2029.62|2037.6|2029.9|2037.77|2030.07|2037.28|2029.58|32
1652520480000|2022-05-14 09:28:00|2037.62|2029.92|2037.33|2029.63|2037.67|2029.97|2037.18|2029.48|34
1652520490000|2022-05-14 09:28:10|2037.42|2029.72|2036.95|2029.25|2037.43|2029.73|2036.71|2029.01|24
1652520500000|2022-05-14 09:28:20|2036.87|2029.17|2036.83|2029.13|2036.94|2029.24|2036.75|2029.05|26
1652520510000|2022-05-14 09:28:30|2036.89|2029.19|2036.75|2029.05|2037.18|2029.48|2036.68|2028.98|30
1652520520000|2022-05-14 09:28:40|2036.76|2029.06|2036.84|2029.14|2036.97|2029.27|2036.76|2029.06|26
1652520530000|2022-05-14 09:28:50|2036.86|2029.16|2036.88|2029.18|2036.96|2029.26|2036.3|2028.6|27
1652520540000|2022-05-14 09:29:00|2036.86|2029.16|2037.72|2030.02|2037.72|2030.02|2036.23|2028.53|32
1652520550000|2022-05-14 09:29:10|2037.75|2030.05|2039.4|2031.7|2039.42|2031.72|2037.75|2030.05|29
1652520560000|2022-05-14 09:29:20|2039.38|2031.68|2038.43|2030.73|2039.41|2031.71|2038.24|2030.54|28
1652520570000|2022-05-14 09:29:30|2038.42|2030.72|2037.82|2030.12|2038.46|2030.76|2037.82|2030.12|22
1652520580000|2022-05-14 09:29:40|2037.81|2030.11|2037.9|2030.2|2037.97|2030.27|2037.81|2030.11|28
1652520590000|2022-05-14 09:29:50|2037.92|2030.22|2037.95|2030.25|2037.97|2030.27|2037.24|2029.54|30
1652520600000|2022-05-14 09:30:00|2037.83|2030.13|2037.45|2029.75|2037.93|2030.23|2037.35|2029.65|33
1652520610000|2022-05-14 09:30:10|2037.42|2029.72|2037.14|2029.44|2037.48|2029.78|2036.99|2029.29|30
1652520620000|2022-05-14 09:30:20|2037.12|2029.42|2035.3|2027.6|2037.15|2029.45|2035.3|2027.6|33
1652520630000|2022-05-14 09:30:30|2035.29|2027.59|2034.8|2027.1|2035.31|2027.61|2034.8|2027.1|33
1652520640000|2022-05-14 09:30:40|2034.7|2027|2034.73|2027.03|2035.26|2027.56|2034.54|2026.84|37
1652520650000|2022-05-14 09:30:50|2034.79|2027.09|2033.42|2025.72|2034.81|2027.11|2033.35|2025.65|38
1652520660000|2022-05-14 09:31:00|2033.46|2025.76|2033.74|2026.04|2034.15|2026.45|2033.35|2025.65|31
1652520670000|2022-05-14 09:31:10|2033.7|2026|2033.64|2025.94|2033.74|2026.04|2033.57|2025.87|23
1652520680000|2022-05-14 09:31:20|2033.72|2026.02|2034.3|2026.6|2034.48|2026.78|2033.69|2025.99|30
1652520690000|2022-05-14 09:31:30|2034.34|2026.64|2033.85|2026.15|2034.53|2026.83|2033.82|2026.12|37
1652520700000|2022-05-14 09:31:40|2033.87|2026.17|2031.82|2024.12|2033.9|2026.2|2031.82|2024.12|31
1652520710000|2022-05-14 09:31:50|2031.91|2024.21|2031.9|2024.2|2032.18|2024.48|2031.82|2024.12|35
1652520720000|2022-05-14 09:32:00|2031.88|2024.18|2031.31|2023.61|2031.96|2024.26|2031.28|2023.58|30
1652520730000|2022-05-14 09:32:10|2031.4|2023.7|2031.33|2023.63|2031.52|2023.82|2030.9|2023.2|34
1652520740000|2022-05-14 09:32:20|2031.28|2023.58|2031.4|2023.7|2031.55|2023.85|2031.11|2023.41|31
1652520750000|2022-05-14 09:32:30|2031.49|2023.79|2033.35|2025.65|2033.38|2025.68|2031.49|2023.79|36
1652520760000|2022-05-14 09:32:40|2033.25|2025.55|2033.41|2025.71|2033.44|2025.74|2033.12|2025.42|33
1652520770000|2022-05-14 09:32:50|2033.36|2025.66|2032.47|2024.77|2033.47|2025.77|2032.39|2024.69|26
1652520780000|2022-05-14 09:33:00|2032.48|2024.78|2032.6|2024.9|2032.77|2025.07|2032.38|2024.68|23
1652520790000|2022-05-14 09:33:10|2032.66|2024.96|2032.05|2024.35|2032.66|2024.96|2032.05|2024.35|21
1652520800000|2022-05-14 09:33:20|2032.08|2024.38|2032.13|2024.43|2032.16|2024.46|2031.99|2024.29|25
1652520810000|2022-05-14 09:33:30|2032.15|2024.45|2031.39|2023.69|2032.15|2024.45|2031.35|2023.65|26
1652520820000|2022-05-14 09:33:40|2031.47|2023.77|2031.92|2024.22|2031.92|2024.22|2029.76|2022.06|37
1652520830000|2022-05-14 09:33:50|2031.88|2024.18|2032.75|2025.05|2033.71|2026.01|2031.81|2024.11|39
1652520840000|2022-05-14 09:34:00|2032.76|2025.06|2032.27|2024.57|2032.76|2025.06|2031.63|2023.93|35
1652520850000|2022-05-14 09:34:10|2032.31|2024.61|2032.89|2025.19|2033.37|2025.67|2032.31|2024.61|31
1652520860000|2022-05-14 09:34:20|2032.77|2025.07|2033.16|2025.46|2033.25|2025.55|2032.59|2024.89|29
1652520870000|2022-05-14 09:34:30|2033.05|2025.35|2033.37|2025.67|2033.37|2025.67|2032.87|2025.17|32
1652520880000|2022-05-14 09:34:40|2033.36|2025.66|2032.78|2025.08|2033.4|2025.7|2032.62|2024.92|34
1652520890000|2022-05-14 09:34:50|2032.79|2025.09|2031.13|2023.43|2032.79|2025.09|2031.11|2023.41|36
1652520900000|2022-05-14 09:35:00|2031.06|2023.36|2031.25|2023.55|2031.29|2023.59|2030.66|2022.96|31
1652520910000|2022-05-14 09:35:10|2031.24|2023.54|2032.22|2024.52|2032.22|2024.52|2031.21|2023.51|33
1652520920000|2022-05-14 09:35:20|2032.23|2024.53|2031.8|2024.1|2032.36|2024.66|2031.78|2024.08|29
1652520930000|2022-05-14 09:35:30|2031.83|2024.13|2031.85|2024.15|2031.85|2024.15|2031.6|2023.9|27
1652520940000|2022-05-14 09:35:40|2031.86|2024.16|2032.26|2024.56|2032.35|2024.65|2031.84|2024.14|27
1652520950000|2022-05-14 09:35:50|2032.27|2024.57|2032.13|2024.43|2032.28|2024.58|2032.13|2024.43|21
1652520960000|2022-05-14 09:36:00|2032.17|2024.47|2031.12|2023.42|2032.23|2024.53|2031.06|2023.36|27
1652520970000|2022-05-14 09:36:10|2031.14|2023.44|2031.46|2023.76|2031.71|2024.01|2031.14|2023.44|33
1652520980000|2022-05-14 09:36:20|2031.42|2023.72|2031.53|2023.83|2031.61|2023.91|2031.42|2023.72|28
1652520990000|2022-05-14 09:36:30|2031.56|2023.86|2031.93|2024.23|2031.93|2024.23|2031.46|2023.76|29
1652521000000|2022-05-14 09:36:40|2032.02|2024.32|2032.16|2024.46|2032.18|2024.48|2032|2024.3|22
1652521010000|2022-05-14 09:36:50|2032.17|2024.47|2031.52|2023.82|2032.17|2024.47|2031.42|2023.72|27
1652521020000|2022-05-14 09:37:00|2031.58|2023.88|2031.69|2023.99|2031.82|2024.12|2031.58|2023.88|30
1652521030000|2022-05-14 09:37:10|2031.68|2023.98|2031.79|2024.09|2031.8|2024.1|2031.65|2023.95|31
1652521040000|2022-05-14 09:37:20|2031.88|2024.18|2032.61|2024.91|2032.61|2024.91|2031.84|2024.14|32
1652521050000|2022-05-14 09:37:30|2032.62|2024.92|2032.68|2024.98|2032.7|2025|2032.55|2024.85|19
1652521060000|2022-05-14 09:37:40|2032.64|2024.94|2033.17|2025.47|2033.2|2025.5|2032.6|2024.9|27
1652521070000|2022-05-14 09:37:50|2033.18|2025.48|2032.34|2024.64|2033.21|2025.51|2032.17|2024.47|25
1652521080000|2022-05-14 09:38:00|2032.3|2024.6|2032.05|2024.35|2032.4|2024.7|2032.03|2024.33|30
1652521090000|2022-05-14 09:38:10|2031.89|2024.19|2031.59|2023.89|2031.89|2024.19|2031.58|2023.88|25
1652521100000|2022-05-14 09:38:20|2031.62|2023.92|2031.11|2023.41|2031.66|2023.96|2031.07|2023.37|24
1652521110000|2022-05-14 09:38:30|2031.08|2023.38|2030.71|2023.01|2031.15|2023.45|2030.71|2023.01|23
1652521120000|2022-05-14 09:38:40|2030.74|2023.04|2029.54|2021.84|2030.75|2023.05|2029.52|2021.82|29
1652521130000|2022-05-14 09:38:50|2029.45|2021.75|2029.46|2021.76|2029.46|2021.76|2028.67|2020.97|32
1652521140000|2022-05-14 09:39:00|2029.47|2021.77|2029.81|2022.11|2029.82|2022.12|2029.29|2021.59|34
1652521150000|2022-05-14 09:39:10|2029.83|2022.13|2029.15|2021.45|2029.83|2022.13|2029.15|2021.45|35
1652521160000|2022-05-14 09:39:20|2029.1|2021.4|2028.3|2020.6|2029.17|2021.47|2028.3|2020.6|17
1652521170000|2022-05-14 09:39:30|2028.31|2020.61|2028.23|2020.53|2028.55|2020.85|2028.09|2020.39|28
1652521180000|2022-05-14 09:39:40|2028.26|2020.56|2027.08|2019.38|2028.33|2020.63|2027.08|2019.38|35
1652521190000|2022-05-14 09:39:50|2026.86|2019.16|2025.38|2017.68|2026.86|2019.16|2025.36|2017.66|33
1652521200000|2022-05-14 09:40:00|2025.37|2017.67|2024.44|2016.74|2025.61|2017.91|2024.21|2016.51|31
1652521210000|2022-05-14 09:40:10|2024.41|2016.71|2022.27|2014.57|2024.41|2016.71|2022.23|2014.53|33
1652521220000|2022-05-14 09:40:20|2022.29|2014.59|2023.46|2015.76|2023.46|2015.76|2022.17|2014.47|37
1652521230000|2022-05-14 09:40:30|2023.56|2015.86|2024.69|2016.99|2024.69|2016.99|2023.36|2015.66|35
1652521240000|2022-05-14 09:40:40|2024.74|2017.04|2025.34|2017.64|2025.41|2017.71|2024.66|2016.96|37
1652521250000|2022-05-14 09:40:50|2025.32|2017.62|2024.66|2016.96|2026.21|2018.51|2024.66|2016.96|34
1652521260000|2022-05-14 09:41:00|2024.59|2016.89|2023.72|2016.02|2024.59|2016.89|2023.63|2015.93|29
1652521270000|2022-05-14 09:41:10|2023.7|2016|2022.7|2015|2023.79|2016.09|2022.54|2014.84|32
1652521280000|2022-05-14 09:41:20|2022.69|2014.99|2022.2|2014.5|2022.71|2015.01|2022.13|2014.43|33
1652521290000|2022-05-14 09:41:30|2022.18|2014.48|2022.35|2014.65|2022.52|2014.82|2022.18|2014.48|30
1652521300000|2022-05-14 09:41:40|2022.4|2014.7|2023.99|2016.29|2024.11|2016.41|2022.39|2014.69|28
1652521310000|2022-05-14 09:41:50|2024.02|2016.32|2022.94|2015.24|2024.04|2016.34|2022.94|2015.24|30
1652521320000|2022-05-14 09:42:00|2022.74|2015.04|2023.44|2015.74|2023.55|2015.85|2022.58|2014.88|31
1652521330000|2022-05-14 09:42:10|2023.43|2015.73|2022.94|2015.24|2023.43|2015.73|2022.81|2015.11|35
1652521340000|2022-05-14 09:42:20|2022.9|2015.2|2022.91|2015.21|2023.08|2015.38|2022.86|2015.16|32
1652521350000|2022-05-14 09:42:30|2022.93|2015.23|2022.29|2014.59|2022.96|2015.26|2022.29|2014.59|29
1652521360000|2022-05-14 09:42:40|2022.32|2014.62|2022.53|2014.83|2022.53|2014.83|2022.27|2014.57|18
1652521370000|2022-05-14 09:42:50|2022.54|2014.84|2023.07|2015.37|2023.09|2015.39|2022.52|2014.82|27
1652521380000|2022-05-14 09:43:00|2023.09|2015.39|2023.61|2015.91|2024.2|2016.5|2023.08|2015.38|29
1652521390000|2022-05-14 09:43:10|2023.62|2015.92|2024.64|2016.94|2024.66|2016.96|2023.59|2015.89|33
1652521400000|2022-05-14 09:43:20|2024.68|2016.98|2024.81|2017.11|2025.01|2017.31|2024.61|2016.91|31
1652521410000|2022-05-14 09:43:30|2024.83|2017.13|2024.46|2016.76|2024.83|2017.13|2024.41|2016.71|28
1652521420000|2022-05-14 09:43:40|2024.47|2016.77|2024.21|2016.51|2024.87|2017.17|2024.17|2016.47|31
1652521430000|2022-05-14 09:43:50|2024.2|2016.5|2024.02|2016.32|2024.24|2016.54|2024.02|2016.32|30
1652521440000|2022-05-14 09:44:00|2023.93|2016.23|2024.79|2017.09|2024.82|2017.12|2023.93|2016.23|26
1652521450000|2022-05-14 09:44:10|2024.77|2017.07|2024.53|2016.83|2024.82|2017.12|2023.95|2016.25|35
1652521460000|2022-05-14 09:44:20|2024.56|2016.86|2024.62|2016.92|2024.86|2017.16|2024.53|2016.83|36
1652521470000|2022-05-14 09:44:30|2024.61|2016.91|2024.68|2016.98|2024.68|2016.98|2024.52|2016.82|24
1652521480000|2022-05-14 09:44:40|2024.69|2016.99|2024.72|2017.02|2024.72|2017.02|2024.67|2016.97|21
1652521490000|2022-05-14 09:44:50|2024.69|2016.99|2024.28|2016.58|2024.91|2017.21|2024.21|2016.51|26
1652521500000|2022-05-14 09:45:00|2024.27|2016.57|2024.26|2016.56|2024.27|2016.57|2023.45|2015.75|36
1652521510000|2022-05-14 09:45:10|2024.25|2016.55|2024.44|2016.74|2024.44|2016.74|2023.9|2016.2|33
1652521520000|2022-05-14 09:45:20|2024.49|2016.79|2025.49|2017.79|2025.99|2018.29|2024.49|2016.79|35
1652521530000|2022-05-14 09:45:30|2025.48|2017.78|2026.26|2018.56|2026.3|2018.6|2025.44|2017.74|33
1652521540000|2022-05-14 09:45:40|2026.36|2018.66|2024.73|2017.03|2026.62|2018.92|2024.72|2017.02|36
1652521550000|2022-05-14 09:45:50|2024.74|2017.04|2025.98|2018.28|2025.98|2018.28|2024.72|2017.02|28
1652521560000|2022-05-14 09:46:00|2026|2018.3|2025.09|2017.39|2026.26|2018.56|2024.8|2017.1|37
1652521570000|2022-05-14 09:46:10|2025.27|2017.57|2025.51|2017.81|2025.51|2017.81|2025.22|2017.52|27
1652521580000|2022-05-14 09:46:20|2025.53|2017.83|2025.33|2017.63|2025.53|2017.83|2025.02|2017.32|36
1652521590000|2022-05-14 09:46:30|2025.38|2017.68|2025.19|2017.49|2025.47|2017.77|2025.11|2017.41|30
1652521600000|2022-05-14 09:46:40|2025.2|2017.5|2025.9|2018.2|2025.9|2018.2|2025.02|2017.32|33
1652521610000|2022-05-14 09:46:50|2026.01|2018.31|2025.61|2017.91|2026.01|2018.31|2025.35|2017.65|29
1652521620000|2022-05-14 09:47:00|2025.63|2017.93|2026.14|2018.44|2026.35|2018.65|2025.42|2017.72|31
1652521630000|2022-05-14 09:47:10|2026.16|2018.46|2026.47|2018.77|2026.47|2018.77|2025.93|2018.23|21
1652521640000|2022-05-14 09:47:20|2026.61|2018.91|2027.81|2020.11|2027.81|2020.11|2026.61|2018.91|32
1652521650000|2022-05-14 09:47:30|2027.8|2020.1|2027.69|2019.99|2028.11|2020.41|2027.67|2019.97|29
1652521660000|2022-05-14 09:47:40|2027.66|2019.96|2027.63|2019.93|2027.71|2020.01|2027.47|2019.77|28
1652521670000|2022-05-14 09:47:50|2027.51|2019.81|2026.65|2018.95|2027.51|2019.81|2026.45|2018.75|35
1652521680000|2022-05-14 09:48:00|2026.64|2018.94|2025.4|2017.7|2026.67|2018.97|2025.38|2017.68|35
1652521690000|2022-05-14 09:48:10|2025.37|2017.67|2024.87|2017.17|2025.37|2017.67|2024.69|2016.99|23
1652521700000|2022-05-14 09:48:20|2024.88|2017.18|2024.18|2016.48|2024.88|2017.18|2024.03|2016.33|25
1652521710000|2022-05-14 09:48:30|2024.15|2016.45|2022.6|2014.9|2024.15|2016.45|2022.6|2014.9|34
1652521720000|2022-05-14 09:48:40|2022.64|2014.94|2022.32|2014.62|2022.97|2015.27|2022.32|2014.62|32
1652521730000|2022-05-14 09:48:50|2022.25|2014.55|2022.81|2015.11|2022.81|2015.11|2021.94|2014.24|26
1652521740000|2022-05-14 09:49:00|2022.84|2015.14|2023.34|2015.64|2023.49|2015.79|2022.66|2014.96|31
1652521750000|2022-05-14 09:49:10|2023.32|2015.62|2024.57|2016.87|2024.75|2017.05|2023.29|2015.59|36
1652521760000|2022-05-14 09:49:20|2024.59|2016.89|2023.37|2015.67|2024.6|2016.9|2023.36|2015.66|31
1652521770000|2022-05-14 09:49:30|2023.31|2015.61|2022.65|2014.95|2023.31|2015.61|2022.64|2014.94|29
1652521780000|2022-05-14 09:49:40|2022.64|2014.94|2022.24|2014.54|2022.64|2014.94|2022.1|2014.4|30
1652521790000|2022-05-14 09:49:50|2022.26|2014.56|2021.89|2014.19|2022.26|2014.56|2021.89|2014.19|31
1652521800000|2022-05-14 09:50:00|2021.84|2014.14|2022.18|2014.48|2022.19|2014.49|2020.75|2013.05|31
1652521810000|2022-05-14 09:50:10|2022.17|2014.47|2022.05|2014.35|2022.96|2015.26|2022.05|2014.35|29
1652521820000|2022-05-14 09:50:20|2022.07|2014.37|2022.35|2014.65|2022.43|2014.73|2022.07|2014.37|31
1652521830000|2022-05-14 09:50:30|2022.34|2014.64|2022.31|2014.61|2022.4|2014.7|2022.14|2014.44|32
1652521840000|2022-05-14 09:50:40|2022.34|2014.64|2022.24|2014.54|2022.35|2014.65|2022.21|2014.51|29
1652521850000|2022-05-14 09:50:50|2022.25|2014.55|2022.82|2015.12|2022.84|2015.14|2022.21|2014.51|25
1652521860000|2022-05-14 09:51:00|2022.78|2015.08|2022.69|2014.99|2022.82|2015.12|2022.57|2014.87|28
1652521870000|2022-05-14 09:51:10|2022.7|2015|2022.71|2015.01|2022.74|2015.04|2022.56|2014.86|21
1652521880000|2022-05-14 09:51:20|2022.69|2014.99|2022.91|2015.21|2022.91|2015.21|2022.61|2014.91|27
1652521890000|2022-05-14 09:51:30|2022.69|2014.99|2022.7|2015|2022.74|2015.04|2022.35|2014.65|31
1652521900000|2022-05-14 09:51:40|2022.72|2015.02|2022.4|2014.7|2022.88|2015.18|2022.25|2014.55|30
1652521910000|2022-05-14 09:51:50|2022.39|2014.69|2022.61|2014.91|2022.61|2014.91|2022.28|2014.58|29
1652521920000|2022-05-14 09:52:00|2022.6|2014.9|2023.03|2015.33|2023.06|2015.36|2022.53|2014.83|33
1652521930000|2022-05-14 09:52:10|2022.96|2015.26|2022.1|2014.4|2022.99|2015.29|2021.89|2014.19|29
1652521940000|2022-05-14 09:52:20|2022.24|2014.54|2021.92|2014.22|2022.24|2014.54|2021.85|2014.15|32
1652521950000|2022-05-14 09:52:30|2021.97|2014.27|2021.49|2013.79|2022.01|2014.31|2021.49|2013.79|29
1652521960000|2022-05-14 09:52:40|2021.51|2013.81|2021.24|2013.54|2021.52|2013.82|2021.23|2013.53|28
1652521970000|2022-05-14 09:52:50|2021.26|2013.56|2021.62|2013.92|2021.62|2013.92|2020.41|2012.71|29
1652521980000|2022-05-14 09:53:00|2021.79|2014.09|2023.78|2016.08|2023.78|2016.08|2021.47|2013.77|38
1652521990000|2022-05-14 09:53:10|2023.81|2016.11|2023.59|2015.89|2023.87|2016.17|2023.01|2015.31|33
1652522000000|2022-05-14 09:53:20|2023.58|2015.88|2024.09|2016.39|2024.26|2016.56|2023.48|2015.78|29
1652522010000|2022-05-14 09:53:30|2024.13|2016.43|2024.53|2016.83|2024.53|2016.83|2024|2016.3|33
1652522020000|2022-05-14 09:53:40|2024.57|2016.87|2025.39|2017.69|2025.64|2017.94|2024.39|2016.69|32
1652522030000|2022-05-14 09:53:50|2025.52|2017.82|2024.9|2017.2|2025.59|2017.89|2024.9|2017.2|35
1652522040000|2022-05-14 09:54:00|2024.91|2017.21|2023.73|2016.03|2024.97|2017.27|2023.72|2016.02|34
1652522050000|2022-05-14 09:54:10|2023.68|2015.98|2022.74|2015.04|2023.68|2015.98|2022.71|2015.01|39
1652522060000|2022-05-14 09:54:20|2022.72|2015.02|2023.33|2015.63|2023.39|2015.69|2022.6|2014.9|35
1652522070000|2022-05-14 09:54:30|2023.31|2015.61|2023.37|2015.67|2023.37|2015.67|2023.21|2015.51|24
1652522080000|2022-05-14 09:54:40|2023.38|2015.68|2023.4|2015.7|2023.78|2016.08|2023.36|2015.66|33
1652522090000|2022-05-14 09:54:50|2023.42|2015.72|2024.3|2016.6|2024.3|2016.6|2023.38|2015.68|27
1652522100000|2022-05-14 09:55:00|2024.29|2016.59|2025.43|2017.73|2025.5|2017.8|2024.27|2016.57|32
1652522110000|2022-05-14 09:55:10|2025.39|2017.69|2025.81|2018.11|2025.83|2018.13|2025.32|2017.62|35
1652522120000|2022-05-14 09:55:20|2025.8|2018.1|2025.44|2017.74|2026.08|2018.38|2025.44|2017.74|36
1652522130000|2022-05-14 09:55:30|2025.37|2017.67|2024.55|2016.85|2025.37|2017.67|2024.55|2016.85|26
1652522140000|2022-05-14 09:55:40|2024.57|2016.87|2024.09|2016.39|2024.58|2016.88|2024.07|2016.37|26
1652522150000|2022-05-14 09:55:50|2023.95|2016.25|2024.29|2016.59|2024.31|2016.61|2023.95|2016.25|24
1652522160000|2022-05-14 09:56:00|2024.3|2016.6|2022.48|2014.78|2024.3|2016.6|2022.45|2014.75|37
1652522170000|2022-05-14 09:56:10|2022.39|2014.69|2023.44|2015.74|2023.52|2015.82|2022.34|2014.64|32
1652522180000|2022-05-14 09:56:20|2023.39|2015.69|2022.82|2015.12|2023.55|2015.85|2022.77|2015.07|37
1652522190000|2022-05-14 09:56:30|2022.81|2015.11|2022.94|2015.24|2022.94|2015.24|2022.68|2014.98|36
1652522200000|2022-05-14 09:56:40|2022.95|2015.25|2022.56|2014.86|2022.98|2015.28|2022.56|2014.86|36
1652522210000|2022-05-14 09:56:50|2022.6|2014.9|2022.69|2014.99|2022.7|2015|2022.5|2014.8|24
1652522220000|2022-05-14 09:57:00|2022.67|2014.97|2022.71|2015.01|2022.79|2015.09|2022.39|2014.69|29
1652522230000|2022-05-14 09:57:10|2022.64|2014.94|2022.38|2014.68|2022.77|2015.07|2022.38|2014.68|33
1652522240000|2022-05-14 09:57:20|2022.36|2014.66|2021.38|2013.68|2022.36|2014.66|2021.04|2013.34|35
1652522250000|2022-05-14 09:57:30|2021.37|2013.67|2022.45|2014.75|2022.46|2014.76|2021.09|2013.39|36
1652522260000|2022-05-14 09:57:40|2022.44|2014.74|2023.36|2015.66|2023.41|2015.71|2022.44|2014.74|34
1652522270000|2022-05-14 09:57:50|2023.35|2015.65|2023.36|2015.66|2023.5|2015.8|2023.34|2015.64|22
1652522280000|2022-05-14 09:58:00|2023.37|2015.67|2023.43|2015.73|2023.48|2015.78|2023.35|2015.65|21
1652522290000|2022-05-14 09:58:10|2023.48|2015.78|2026.53|2018.83|2026.53|2018.83|2023.35|2015.65|33
1652522300000|2022-05-14 09:58:20|2026.99|2019.29|2026.25|2018.55|2028.36|2020.66|2026.25|2018.55|40
1652522310000|2022-05-14 09:58:30|2026.46|2018.76|2027.6|2019.9|2028.06|2020.36|2026.46|2018.76|31
1652522320000|2022-05-14 09:58:40|2027.46|2019.76|2026.83|2019.13|2027.46|2019.76|2026.78|2019.08|32
1652522330000|2022-05-14 09:58:50|2026.84|2019.14|2026.56|2018.86|2027.04|2019.34|2026.56|2018.86|34
1652522340000|2022-05-14 09:59:00|2026.54|2018.84|2027.5|2019.8|2027.5|2019.8|2026.53|2018.83|26
1652522350000|2022-05-14 09:59:10|2027.51|2019.81|2026.97|2019.27|2027.63|2019.93|2026.89|2019.19|31
1652522360000|2022-05-14 09:59:20|2026.99|2019.29|2027.39|2019.69|2027.54|2019.84|2026.97|2019.27|37
1652522370000|2022-05-14 09:59:30|2027.42|2019.72|2026.76|2019.06|2027.42|2019.72|2026.73|2019.03|20
1652522380000|2022-05-14 09:59:40|2026.62|2018.92|2026.87|2019.17|2026.92|2019.22|2026.43|2018.73|27
1652522390000|2022-05-14 09:59:50|2026.88|2019.18|2027.89|2020.19|2027.89|2020.19|2026.84|2019.14|18
1652522400000|2022-05-14 10:00:00|2027.87|2020.17|2027.56|2019.86|2028.12|2020.42|2027.55|2019.85|29
1652522410000|2022-05-14 10:00:10|2027.57|2019.87|2027.15|2019.45|2028.28|2020.58|2027.15|2019.45|36
1652522420000|2022-05-14 10:00:20|2027.18|2019.48|2026.6|2018.9|2027.4|2019.7|2026.59|2018.89|33
1652522430000|2022-05-14 10:00:30|2026.61|2018.91|2026.26|2018.56|2026.87|2019.17|2025.67|2017.97|37
1652522440000|2022-05-14 10:00:40|2026.27|2018.57|2025.4|2017.7|2026.27|2018.57|2025.4|2017.7|31
1652522450000|2022-05-14 10:00:50|2025.44|2017.74|2025.25|2017.55|2025.71|2018.01|2024.99|2017.29|34
1652522460000|2022-05-14 10:01:00|2025.32|2017.62|2026.12|2018.42|2026.12|2018.42|2025.32|2017.62|30
1652522470000|2022-05-14 10:01:10|2026.44|2018.74|2026.58|2018.88|2026.69|2018.99|2026.44|2018.74|30
1652522480000|2022-05-14 10:01:20|2026.49|2018.79|2026.15|2018.45|2026.49|2018.79|2025.77|2018.07|29
1652522490000|2022-05-14 10:01:30|2026.16|2018.46|2025.93|2018.23|2026.16|2018.46|2025.79|2018.09|33
1652522500000|2022-05-14 10:01:40|2025.92|2018.22|2026.67|2018.97|2026.7|2019|2025.88|2018.18|32
1652522510000|2022-05-14 10:01:50|2026.68|2018.98|2026.23|2018.53|2026.74|2019.04|2026.19|2018.49|28
1652522520000|2022-05-14 10:02:00|2026.31|2018.61|2026.23|2018.53|2026.55|2018.85|2026.23|2018.53|22
1652522530000|2022-05-14 10:02:10|2026.24|2018.54|2025.87|2018.17|2026.33|2018.63|2025.87|2018.17|24
1652522540000|2022-05-14 10:02:20|2025.89|2018.19|2025.26|2017.56|2025.89|2018.19|2025.2|2017.5|29
1652522550000|2022-05-14 10:02:30|2025.25|2017.55|2023.68|2015.98|2025.25|2017.55|2023.68|2015.98|36
1652522560000|2022-05-14 10:02:40|2023.65|2015.95|2023.59|2015.89|2023.83|2016.13|2023.56|2015.86|31
1652522570000|2022-05-14 10:02:50|2023.61|2015.91|2023.6|2015.9|2023.73|2016.03|2023.51|2015.81|30
1652522580000|2022-05-14 10:03:00|2023.61|2015.91|2024.35|2016.65|2024.35|2016.65|2022.94|2015.24|35
1652522590000|2022-05-14 10:03:10|2024.77|2017.07|2024.35|2016.65|2024.81|2017.11|2024.29|2016.59|29
1652522600000|2022-05-14 10:03:20|2024.37|2016.67|2023.67|2015.97|2024.37|2016.67|2023.53|2015.83|28
1652522610000|2022-05-14 10:03:30|2023.64|2015.94|2023.31|2015.61|2023.73|2016.03|2023.28|2015.58|27
1652522620000|2022-05-14 10:03:40|2023.3|2015.6|2023.01|2015.31|2023.33|2015.63|2022.95|2015.25|30
1652522630000|2022-05-14 10:03:50|2023.08|2015.38|2020.94|2013.24|2023.11|2015.41|2020.92|2013.22|30
1652522640000|2022-05-14 10:04:00|2020.92|2013.22|2021.41|2013.71|2021.99|2014.29|2020.84|2013.14|29
1652522650000|2022-05-14 10:04:10|2021.44|2013.74|2020.84|2013.14|2021.44|2013.74|2020.82|2013.12|32
1652522660000|2022-05-14 10:04:20|2020.79|2013.09|2020.65|2012.95|2020.82|2013.12|2020.65|2012.95|21
1652522670000|2022-05-14 10:04:30|2020.6|2012.9|2019.38|2011.68|2020.64|2012.94|2019.38|2011.68|25
1652522680000|2022-05-14 10:04:40|2019.46|2011.76|2019.57|2011.87|2019.79|2012.09|2019.3|2011.6|29
1652522690000|2022-05-14 10:04:50|2019.58|2011.88|2019.5|2011.8|2019.65|2011.95|2019.3|2011.6|29
1652522700000|2022-05-14 10:05:00|2019.72|2012.02|2019.29|2011.59|2019.76|2012.06|2018.98|2011.28|31
1652522710000|2022-05-14 10:05:10|2019.3|2011.6|2018.48|2010.78|2019.37|2011.67|2018.48|2010.78|32
1652522720000|2022-05-14 10:05:20|2018.39|2010.69|2018.09|2010.39|2018.39|2010.69|2017.28|2009.58|35
1652522730000|2022-05-14 10:05:30|2018.07|2010.37|2017.86|2010.16|2018.07|2010.37|2017.66|2009.96|33
1652522740000|2022-05-14 10:05:40|2017.88|2010.18|2017.74|2010.04|2017.95|2010.25|2017.69|2009.99|30
1652522750000|2022-05-14 10:05:50|2017.91|2010.21|2021.11|2013.41|2021.11|2013.41|2017.91|2010.21|37
1652522760000|2022-05-14 10:06:00|2021.15|2013.45|2022.3|2014.6|2022.3|2014.6|2021.15|2013.45|38
1652522770000|2022-05-14 10:06:10|2022.25|2014.55|2021.78|2014.08|2022.28|2014.58|2021.78|2014.08|29
1652522780000|2022-05-14 10:06:20|2021.87|2014.17|2021.98|2014.28|2022.13|2014.43|2021.87|2014.17|30
1652522790000|2022-05-14 10:06:30|2021.99|2014.29|2022.2|2014.5|2022.39|2014.69|2021.97|2014.27|27
1652522800000|2022-05-14 10:06:40|2022.13|2014.43|2022.78|2015.08|2022.81|2015.11|2022.13|2014.43|29
1652522810000|2022-05-14 10:06:50|2022.73|2015.03|2022.82|2015.12|2022.97|2015.27|2022.62|2014.92|31
1652522820000|2022-05-14 10:07:00|2022.81|2015.11|2022.22|2014.52|2022.81|2015.11|2022.15|2014.45|23
1652522830000|2022-05-14 10:07:10|2022.18|2014.48|2022.13|2014.43|2022.18|2014.48|2022.07|2014.37|26
1652522840000|2022-05-14 10:07:20|2022.14|2014.44|2021.96|2014.26|2022.14|2014.44|2021.96|2014.26|16
1652522850000|2022-05-14 10:07:30|2021.98|2014.28|2021.92|2014.22|2021.98|2014.28|2021.34|2013.64|31
1652522860000|2022-05-14 10:07:40|2021.88|2014.18|2021.76|2014.06|2021.91|2014.21|2021.64|2013.94|25
1652522870000|2022-05-14 10:07:50|2021.77|2014.07|2022.57|2014.87|2022.57|2014.87|2021.28|2013.58|34
1652522880000|2022-05-14 10:08:00|2022.58|2014.88|2023.44|2015.74|2023.55|2015.85|2022.34|2014.64|27
1652522890000|2022-05-14 10:08:10|2023.46|2015.76|2023.68|2015.98|2023.71|2016.01|2023.37|2015.67|24
1652522900000|2022-05-14 10:08:20|2023.69|2015.99|2025.28|2017.58|2025.95|2018.25|2023.64|2015.94|35
1652522910000|2022-05-14 10:08:30|2025.29|2017.59|2025.29|2017.59|2025.31|2017.61|2025.19|2017.49|18
1652522920000|2022-05-14 10:08:40|2025.31|2017.61|2024.61|2016.91|2025.31|2017.61|2024.59|2016.89|29
1652522930000|2022-05-14 10:08:50|2024.64|2016.94|2025.27|2017.57|2025.42|2017.72|2024.57|2016.87|29
1652522940000|2022-05-14 10:09:00|2025.31|2017.61|2025.15|2017.45|2025.5|2017.8|2025.14|2017.44|34
1652522950000|2022-05-14 10:09:10|2025.13|2017.43|2025.48|2017.78|2025.52|2017.82|2025.09|2017.39|28
1652522960000|2022-05-14 10:09:20|2025.5|2017.8|2025.66|2017.96|2025.8|2018.1|2025.42|2017.72|28
1652522970000|2022-05-14 10:09:30|2025.74|2018.04|2025.63|2017.93|2025.82|2018.12|2025.48|2017.78|27
1652522980000|2022-05-14 10:09:40|2025.61|2017.91|2025.21|2017.51|2025.69|2017.99|2025.17|2017.47|30
1652522990000|2022-05-14 10:09:50|2025.23|2017.53|2025.66|2017.96|2025.66|2017.96|2025.02|2017.32|30
1652523000000|2022-05-14 10:10:00|2025.67|2017.97|2026.42|2018.72|2026.53|2018.83|2025.67|2017.97|24
1652523010000|2022-05-14 10:10:10|2026.43|2018.73|2026.58|2018.88|2026.65|2018.95|2026.36|2018.66|16
1652523020000|2022-05-14 10:10:20|2026.55|2018.85|2026.51|2018.81|2026.76|2019.06|2026.19|2018.49|25
1652523030000|2022-05-14 10:10:30|2026.61|2018.91|2026.94|2019.24|2027.11|2019.41|2026.46|2018.76|26
1652523040000|2022-05-14 10:10:40|2026.91|2019.21|2026.47|2018.77|2026.91|2019.21|2026.39|2018.69|29
1652523050000|2022-05-14 10:10:50|2026.44|2018.74|2026.98|2019.28|2027.02|2019.32|2026.42|2018.72|25
1652523060000|2022-05-14 10:11:00|2026.93|2019.23|2027.04|2019.34|2027.22|2019.52|2026.93|2019.23|20
1652523070000|2022-05-14 10:11:10|2027.08|2019.38|2027.27|2019.57|2027.31|2019.61|2027.05|2019.35|26
1652523080000|2022-05-14 10:11:20|2027.25|2019.55|2026.92|2019.22|2027.31|2019.61|2026.9|2019.2|21
1652523090000|2022-05-14 10:11:30|2026.88|2019.18|2027.41|2019.71|2027.44|2019.74|2026.82|2019.12|23
1652523100000|2022-05-14 10:11:40|2027.39|2019.69|2027.42|2019.72|2027.46|2019.76|2027.35|2019.65|20
1652523110000|2022-05-14 10:11:50|2027.44|2019.74|2027.96|2020.26|2028.03|2020.33|2027.42|2019.72|15
1652523120000|2022-05-14 10:12:00|2027.91|2020.21|2027.81|2020.11|2028.07|2020.37|2027.71|2020.01|34
1652523130000|2022-05-14 10:12:10|2027.82|2020.12|2028|2020.3|2028.06|2020.36|2027.74|2020.04|21
1652523140000|2022-05-14 10:12:20|2027.96|2020.26|2028.16|2020.46|2028.3|2020.6|2027.96|2020.26|15
1652523150000|2022-05-14 10:12:30|2028.2|2020.5|2028.38|2020.68|2028.4|2020.7|2028.15|2020.45|13
1652523160000|2022-05-14 10:12:40|2028.37|2020.67|2028.6|2020.9|2028.6|2020.9|2028.35|2020.65|19
1652523170000|2022-05-14 10:12:50|2028.53|2020.83|2028|2020.3|2028.67|2020.97|2027.88|2020.18|30
1652523180000|2022-05-14 10:13:00|2028.02|2020.32|2026.98|2019.28|2028.02|2020.32|2026.98|2019.28|22
1652523190000|2022-05-14 10:13:10|2026.95|2019.25|2025.82|2018.12|2027.06|2019.36|2025.82|2018.12|26
1652523200000|2022-05-14 10:13:20|2025.6|2017.9|2023.4|2015.7|2025.73|2018.03|2023.4|2015.7|31
1652523210000|2022-05-14 10:13:30|2023.45|2015.75|2024.47|2016.77|2024.63|2016.93|2023.34|2015.64|33
1652523220000|2022-05-14 10:13:40|2024.51|2016.81|2024.47|2016.77|2024.52|2016.82|2024.4|2016.7|28
1652523230000|2022-05-14 10:13:50|2024.48|2016.78|2023.39|2015.69|2024.48|2016.78|2023.39|2015.69|29
1652523240000|2022-05-14 10:14:00|2023.27|2015.57|2024.7|2017|2025.04|2017.34|2023.24|2015.54|27
1652523250000|2022-05-14 10:14:10|2024.76|2017.06|2025.03|2017.33|2025.1|2017.4|2024.76|2017.06|33
1652523260000|2022-05-14 10:14:20|2025.06|2017.36|2024.38|2016.68|2025.06|2017.36|2024.37|2016.67|24
1652523270000|2022-05-14 10:14:30|2024.39|2016.69|2024.45|2016.75|2024.51|2016.81|2024.15|2016.45|28
1652523280000|2022-05-14 10:14:40|2024.48|2016.78|2025.44|2017.74|2025.53|2017.83|2024.46|2016.76|28
1652523290000|2022-05-14 10:14:50|2025.46|2017.76|2025.53|2017.83|2025.55|2017.85|2025.41|2017.71|30
1652523300000|2022-05-14 10:15:00|2025.46|2017.76|2025.42|2017.72|2025.52|2017.82|2025.41|2017.71|28
1652523310000|2022-05-14 10:15:10|2025.4|2017.7|2025.42|2017.72|2025.45|2017.75|2025.04|2017.34|25
1652523320000|2022-05-14 10:15:20|2025.41|2017.71|2025.4|2017.7|2025.45|2017.75|2025.2|2017.5|29
1652523330000|2022-05-14 10:15:30|2025.39|2017.69|2024.72|2017.02|2025.39|2017.69|2024.25|2016.55|33
1652523340000|2022-05-14 10:15:40|2024.67|2016.97|2024.13|2016.43|2024.77|2017.07|2024.13|2016.43|37
1652523350000|2022-05-14 10:15:50|2024.15|2016.45|2024.26|2016.56|2024.37|2016.67|2024.05|2016.35|17
1652523360000|2022-05-14 10:16:00|2024.25|2016.55|2024.06|2016.36|2024.26|2016.56|2023.91|2016.21|35
1652523370000|2022-05-14 10:16:10|2023.98|2016.28|2024.01|2016.31|2024.02|2016.32|2023.89|2016.19|22
1652523380000|2022-05-14 10:16:20|2023.95|2016.25|2023.55|2015.85|2023.95|2016.25|2023.52|2015.82|25
1652523390000|2022-05-14 10:16:30|2023.59|2015.89|2024.12|2016.42|2024.17|2016.47|2023.59|2015.89|36
1652523400000|2022-05-14 10:16:40|2024.14|2016.44|2023.89|2016.19|2024.18|2016.48|2023.79|2016.09|27
1652523410000|2022-05-14 10:16:50|2023.91|2016.21|2022.86|2015.16|2023.91|2016.21|2022.73|2015.03|34
1652523420000|2022-05-14 10:17:00|2022.88|2015.18|2023.27|2015.57|2023.28|2015.58|2022.8|2015.1|30
1652523430000|2022-05-14 10:17:10|2023.26|2015.56|2022.68|2014.98|2023.47|2015.77|2022.63|2014.93|34
1652523440000|2022-05-14 10:17:20|2022.69|2014.99|2022.66|2014.96|2022.75|2015.05|2022.56|2014.86|25
1652523450000|2022-05-14 10:17:30|2022.54|2014.84|2022.13|2014.43|2022.54|2014.84|2021.46|2013.76|33
1652523460000|2022-05-14 10:17:40|2022.12|2014.42|2021.88|2014.18|2022.4|2014.7|2021.85|2014.15|31
1652523470000|2022-05-14 10:17:50|2021.89|2014.19|2020.64|2012.94|2021.89|2014.19|2020.61|2012.91|35
1652523480000|2022-05-14 10:18:00|2020.62|2012.92|2021.2|2013.5|2021.38|2013.68|2020.6|2012.9|33
1652523490000|2022-05-14 10:18:10|2021.11|2013.41|2021.47|2013.77|2021.52|2013.82|2021.04|2013.34|34
1652523500000|2022-05-14 10:18:20|2021.48|2013.78|2021.5|2013.8|2021.59|2013.89|2021.24|2013.54|30
1652523510000|2022-05-14 10:18:30|2021.54|2013.84|2021.96|2014.26|2022.03|2014.33|2021.49|2013.79|34
1652523520000|2022-05-14 10:18:40|2021.97|2014.27|2021.87|2014.17|2022.1|2014.4|2021.87|2014.17|27
1652523530000|2022-05-14 10:18:50|2021.86|2014.16|2021.72|2014.02|2021.86|2014.16|2021.69|2013.99|22
1652523540000|2022-05-14 10:19:00|2021.71|2014.01|2021.01|2013.31|2021.71|2014.01|2020.77|2013.07|31
1652523550000|2022-05-14 10:19:10|2021|2013.3|2020.18|2012.48|2021.03|2013.33|2020.18|2012.48|30
1652523560000|2022-05-14 10:19:20|2020.1|2012.4|2019.85|2012.15|2020.46|2012.76|2019.81|2012.11|34
1652523570000|2022-05-14 10:19:30|2019.84|2012.14|2019.59|2011.89|2020.15|2012.45|2019.59|2011.89|32
1652523580000|2022-05-14 10:19:40|2019.56|2011.86|2020.83|2013.13|2020.84|2013.14|2019.49|2011.79|29
1652523590000|2022-05-14 10:19:50|2020.74|2013.04|2020.72|2013.02|2020.77|2013.07|2020.64|2012.94|19
1652523600000|2022-05-14 10:20:00|2020.7|2013|2021.89|2014.19|2022.08|2014.38|2020.67|2012.97|36
1652523610000|2022-05-14 10:20:10|2021.92|2014.22|2021.86|2014.16|2021.92|2014.22|2021.86|2014.16|19
1652523620000|2022-05-14 10:20:20|2021.84|2014.14|2021.99|2014.29|2022.04|2014.34|2021.81|2014.11|34
1652523630000|2022-05-14 10:20:30|2022|2014.3|2022.3|2014.6|2022.86|2015.16|2022|2014.3|32
1652523640000|2022-05-14 10:20:40|2022.02|2014.32|2021.49|2013.79|2022.02|2014.32|2021.48|2013.78|31
1652523650000|2022-05-14 10:20:50|2021.46|2013.76|2021.14|2013.44|2021.72|2014.02|2021.14|2013.44|27
1652523660000|2022-05-14 10:21:00|2021.12|2013.42|2021.94|2014.24|2021.95|2014.25|2020.96|2013.26|34
1652523670000|2022-05-14 10:21:10|2021.95|2014.25|2021.43|2013.73|2021.98|2014.28|2021.39|2013.69|30
1652523680000|2022-05-14 10:21:20|2021.45|2013.75|2021.4|2013.7|2021.5|2013.8|2021.35|2013.65|27
1652523690000|2022-05-14 10:21:30|2021.41|2013.71|2021.4|2013.7|2021.42|2013.72|2021.34|2013.64|25
1652523700000|2022-05-14 10:21:40|2021.38|2013.68|2020.6|2012.9|2021.38|2013.68|2020.47|2012.77|28
1652523710000|2022-05-14 10:21:50|2020.58|2012.88|2020.31|2012.61|2020.67|2012.97|2020.3|2012.6|32
1652523720000|2022-05-14 10:22:00|2020.32|2012.62|2020.13|2012.43|2020.45|2012.75|2020.12|2012.42|31
1652523730000|2022-05-14 10:22:10|2019.98|2012.28|2019.75|2012.05|2020.06|2012.36|2019.61|2011.91|31
1652523740000|2022-05-14 10:22:20|2019.82|2012.12|2020.08|2012.38|2020.13|2012.43|2019.59|2011.89|32
1652523750000|2022-05-14 10:22:30|2020.09|2012.39|2020.12|2012.42|2020.25|2012.55|2020.01|2012.31|31
1652523760000|2022-05-14 10:22:40|2020.17|2012.47|2021.32|2013.62|2021.32|2013.62|2020.16|2012.46|34
1652523770000|2022-05-14 10:22:50|2020.51|2012.81|2019.1|2011.4|2020.51|2012.81|2018.26|2010.56|35
1652523780000|2022-05-14 10:23:00|2019.09|2011.39|2018.92|2011.22|2019.79|2012.09|2018.86|2011.16|35
1652523790000|2022-05-14 10:23:10|2018.94|2011.24|2019.48|2011.78|2019.48|2011.78|2018.65|2010.95|35
1652523800000|2022-05-14 10:23:20|2019.49|2011.79|2019.37|2011.67|2019.53|2011.83|2019.34|2011.64|23
1652523810000|2022-05-14 10:23:30|2019.36|2011.66|2019.34|2011.64|2019.37|2011.67|2019.05|2011.35|34
1652523820000|2022-05-14 10:23:40|2019.31|2011.61|2018.92|2011.22|2019.38|2011.68|2018.92|2011.22|27
1652523830000|2022-05-14 10:23:50|2018.49|2010.79|2017.57|2009.87|2018.49|2010.79|2017.56|2009.86|36
1652523840000|2022-05-14 10:24:00|2017.54|2009.84|2018.12|2010.42|2018.18|2010.48|2017.51|2009.81|27
1652523850000|2022-05-14 10:24:10|2018.06|2010.36|2017.74|2010.04|2018.06|2010.36|2017.7|2010|28
1652523860000|2022-05-14 10:24:20|2017.76|2010.06|2016.63|2008.93|2017.82|2010.12|2016.54|2008.84|35
1652523870000|2022-05-14 10:24:30|2016.66|2008.96|2019.02|2011.32|2019.12|2011.42|2016.66|2008.96|33
1652523880000|2022-05-14 10:24:40|2019.05|2011.35|2019.63|2011.93|2020.04|2012.34|2018.93|2011.23|34
1652523890000|2022-05-14 10:24:50|2019.65|2011.95|2019.92|2012.22|2019.92|2012.22|2019.26|2011.56|34
1652523900000|2022-05-14 10:25:00|2019.9|2012.2|2020.13|2012.43|2020.14|2012.44|2019.44|2011.74|34
1652523910000|2022-05-14 10:25:10|2020.12|2012.42|2020.3|2012.6|2020.48|2012.78|2020.11|2012.41|25
1652523920000|2022-05-14 10:25:20|2020.07|2012.37|2019.99|2012.29|2020.07|2012.37|2019.87|2012.17|31
1652523930000|2022-05-14 10:25:30|2020|2012.3|2020.3|2012.6|2020.35|2012.65|2020|2012.3|30
1652523940000|2022-05-14 10:25:40|2020.32|2012.62|2020.47|2012.77|2020.51|2012.81|2020.3|2012.6|27
1652523950000|2022-05-14 10:25:50|2020.48|2012.78|2021.55|2013.85|2021.55|2013.85|2020.47|2012.77|31
1652523960000|2022-05-14 10:26:00|2021.54|2013.84|2021.06|2013.36|2021.57|2013.87|2020.86|2013.16|27
1652523970000|2022-05-14 10:26:10|2021.05|2013.35|2020.88|2013.18|2021.1|2013.4|2020.42|2012.72|33
1652523980000|2022-05-14 10:26:20|2020.92|2013.22|2021.31|2013.61|2021.31|2013.61|2020.86|2013.16|27
1652523990000|2022-05-14 10:26:30|2021.38|2013.68|2021.56|2013.86|2021.57|2013.87|2021.36|2013.66|22
1652524000000|2022-05-14 10:26:40|2021.58|2013.88|2021.72|2014.02|2021.72|2014.02|2021.49|2013.79|18
1652524010000|2022-05-14 10:26:50|2021.77|2014.07|2022.58|2014.88|2022.86|2015.16|2021.77|2014.07|34
1652524020000|2022-05-14 10:27:00|2022.64|2014.94|2022.64|2014.94|2022.82|2015.12|2022.53|2014.83|31
1652524030000|2022-05-14 10:27:10|2022.66|2014.96|2022.75|2015.05|2022.75|2015.05|2022.53|2014.83|29
1652524040000|2022-05-14 10:27:20|2022.69|2014.99|2023.49|2015.79|2023.6|2015.9|2022.69|2014.99|27
1652524050000|2022-05-14 10:27:30|2023.47|2015.77|2023.52|2015.82|2023.54|2015.84|2023.46|2015.76|19
1652524060000|2022-05-14 10:27:40|2023.51|2015.81|2023.85|2016.15|2024.22|2016.52|2023.51|2015.81|30
1652524070000|2022-05-14 10:27:50|2023.84|2016.14|2023.34|2015.64|2023.84|2016.14|2023.34|2015.64|24
1652524080000|2022-05-14 10:28:00|2023.33|2015.63|2022.82|2015.12|2023.34|2015.64|2022.81|2015.11|28
1652524090000|2022-05-14 10:28:10|2022.69|2014.99|2022.48|2014.78|2022.69|2014.99|2022.44|2014.74|23
1652524100000|2022-05-14 10:28:20|2022.46|2014.76|2021.35|2013.65|2022.46|2014.76|2021.2|2013.5|32
1652524110000|2022-05-14 10:28:30|2021.33|2013.63|2023.39|2015.69|2023.39|2015.69|2021.31|2013.61|28
1652524120000|2022-05-14 10:28:40|2023.43|2015.73|2023.44|2015.74|2023.49|2015.79|2023.17|2015.47|29
1652524130000|2022-05-14 10:28:50|2023.43|2015.73|2023.82|2016.12|2023.83|2016.13|2023.39|2015.69|21
1652524140000|2022-05-14 10:29:00|2023.83|2016.13|2023.93|2016.23|2023.93|2016.23|2023.69|2015.99|19
1652524150000|2022-05-14 10:29:10|2023.98|2016.28|2024.8|2017.1|2024.9|2017.2|2023.98|2016.28|23
1652524160000|2022-05-14 10:29:20|2024.81|2017.11|2025.53|2017.83|2025.63|2017.93|2024.81|2017.11|33
1652524170000|2022-05-14 10:29:30|2025.55|2017.85|2026.91|2019.21|2027.1|2019.4|2025.51|2017.81|29
1652524180000|2022-05-14 10:29:40|2026.89|2019.19|2026.43|2018.73|2026.89|2019.19|2026.31|2018.61|24
1652524190000|2022-05-14 10:29:50|2026.37|2018.67|2025.87|2018.17|2026.58|2018.88|2025.87|2018.17|19
1652524200000|2022-05-14 10:30:00|2025.86|2018.16|2025.57|2017.87|2025.9|2018.2|2025.53|2017.83|27
1652524210000|2022-05-14 10:30:10|2025.62|2017.92|2026.93|2019.23|2026.93|2019.23|2025.61|2017.91|31
1652524220000|2022-05-14 10:30:20|2026.92|2019.22|2027|2019.3|2027|2019.3|2026.57|2018.87|32
1652524230000|2022-05-14 10:30:30|2027.02|2019.32|2027.42|2019.72|2027.42|2019.72|2027.02|2019.32|29
1652524240000|2022-05-14 10:30:40|2027.44|2019.74|2028.23|2020.53|2028.27|2020.57|2027.42|2019.72|19
1652524250000|2022-05-14 10:30:50|2028.24|2020.54|2028.04|2020.34|2028.41|2020.71|2027.97|2020.27|28
1652524260000|2022-05-14 10:31:00|2028|2020.3|2028.31|2020.61|2028.42|2020.72|2027.99|2020.29|31
1652524270000|2022-05-14 10:31:10|2028.27|2020.57|2027.55|2019.85|2028.83|2021.13|2027.54|2019.84|32
1652524280000|2022-05-14 10:31:20|2027.56|2019.86|2027.97|2020.27|2027.97|2020.27|2027.36|2019.66|34
1652524290000|2022-05-14 10:31:30|2028.01|2020.31|2027.65|2019.95|2028.25|2020.55|2027.64|2019.94|34
1652524300000|2022-05-14 10:31:40|2027.64|2019.94|2027.42|2019.72|2027.72|2020.02|2027.42|2019.72|28
1652524310000|2022-05-14 10:31:50|2027.41|2019.71|2026.57|2018.87|2027.57|2019.87|2026.52|2018.82|32
1652524320000|2022-05-14 10:32:00|2026.56|2018.86|2024.12|2016.42|2026.56|2018.86|2024.12|2016.42|34
1652524330000|2022-05-14 10:32:10|2024.14|2016.44|2023.65|2015.95|2024.14|2016.44|2023.63|2015.93|29
1652524340000|2022-05-14 10:32:20|2023.68|2015.98|2023.9|2016.2|2024.16|2016.46|2023.68|2015.98|32
1652524350000|2022-05-14 10:32:30|2023.93|2016.23|2023.27|2015.57|2024.17|2016.47|2023.27|2015.57|31
1652524360000|2022-05-14 10:32:40|2023.26|2015.56|2022.56|2014.86|2023.26|2015.56|2022.52|2014.82|29
1652524370000|2022-05-14 10:32:50|2022.55|2014.85|2023.25|2015.55|2023.29|2015.59|2022.54|2014.84|25
1652524380000|2022-05-14 10:33:00|2023.28|2015.58|2023.26|2015.56|2023.66|2015.96|2023.26|2015.56|29
1652524390000|2022-05-14 10:33:10|2023.3|2015.6|2023.25|2015.55|2023.4|2015.7|2023.2|2015.5|26
1652524400000|2022-05-14 10:33:20|2023.14|2015.44|2022.97|2015.27|2023.14|2015.44|2022.84|2015.14|21
1652524410000|2022-05-14 10:33:30|2022.95|2015.25|2022.84|2015.14|2022.98|2015.28|2022.81|2015.11|22
1652524420000|2022-05-14 10:33:40|2022.83|2015.13|2022.99|2015.29|2023.18|2015.48|2022.8|2015.1|25
1652524430000|2022-05-14 10:33:50|2023.02|2015.32|2022.82|2015.12|2023.15|2015.45|2022.82|2015.12|28
1652524440000|2022-05-14 10:34:00|2022.81|2015.11|2023.54|2015.84|2023.54|2015.84|2022.73|2015.03|22
1652524450000|2022-05-14 10:34:10|2023.64|2015.94|2024.8|2017.1|2024.83|2017.13|2023.64|2015.94|35
1652524460000|2022-05-14 10:34:20|2024.82|2017.12|2024.78|2017.08|2024.83|2017.13|2024.48|2016.78|25
1652524470000|2022-05-14 10:34:30|2024.77|2017.07|2026.1|2018.4|2026.1|2018.4|2024.77|2017.07|28
1652524480000|2022-05-14 10:34:40|2026.23|2018.53|2026.88|2019.18|2026.91|2019.21|2026.23|2018.53|30
1652524490000|2022-05-14 10:34:50|2026.89|2019.19|2027.18|2019.48|2027.18|2019.48|2026.89|2019.19|23
1652524500000|2022-05-14 10:35:00|2027.17|2019.47|2026.57|2018.87|2027.17|2019.47|2026.39|2018.69|25
1652524510000|2022-05-14 10:35:10|2026.56|2018.86|2026.09|2018.39|2026.56|2018.86|2026.04|2018.34|30
1652524520000|2022-05-14 10:35:20|2026.1|2018.4|2026.42|2018.72|2026.47|2018.77|2026.1|2018.4|32
1652524530000|2022-05-14 10:35:30|2026.41|2018.71|2026.4|2018.7|2026.43|2018.73|2026.19|2018.49|30
1652524540000|2022-05-14 10:35:40|2026.45|2018.75|2026.03|2018.33|2026.45|2018.75|2025.91|2018.21|26
1652524550000|2022-05-14 10:35:50|2026.01|2018.31|2025.94|2018.24|2026.01|2018.31|2025.93|2018.23|14
1652524560000|2022-05-14 10:36:00|2025.93|2018.23|2026.04|2018.34|2026.19|2018.49|2025.93|2018.23|23
1652524570000|2022-05-14 10:36:10|2026.01|2018.31|2027.44|2019.74|2027.44|2019.74|2025.95|2018.25|29
1652524580000|2022-05-14 10:36:20|2027.39|2019.69|2027.45|2019.75|2027.51|2019.81|2027.28|2019.58|23
1652524590000|2022-05-14 10:36:30|2027.39|2019.69|2026.73|2019.03|2027.41|2019.71|2026.66|2018.96|28
1652524600000|2022-05-14 10:36:40|2026.74|2019.04|2027.46|2019.76|2027.46|2019.76|2026.74|2019.04|25
1652524610000|2022-05-14 10:36:50|2027.47|2019.77|2027.81|2020.11|2027.81|2020.11|2027.47|2019.77|31
1652524620000|2022-05-14 10:37:00|2027.8|2020.1|2027.74|2020.04|2027.83|2020.13|2027.52|2019.82|28
1652524630000|2022-05-14 10:37:10|2027.68|2019.98|2028.91|2021.21|2029.33|2021.63|2027.06|2019.36|36
1652524640000|2022-05-14 10:37:20|2028.92|2021.22|2029.13|2021.43|2029.15|2021.45|2028.9|2021.2|28
1652524650000|2022-05-14 10:37:30|2029.09|2021.39|2031.33|2023.63|2031.33|2023.63|2029|2021.3|35
1652524660000|2022-05-14 10:37:40|2031.34|2023.64|2030.33|2022.63|2031.34|2023.64|2030.23|2022.53|27
1652524670000|2022-05-14 10:37:50|2030.37|2022.67|2031.83|2024.13|2032.43|2024.73|2030.37|2022.67|36
1652524680000|2022-05-14 10:38:00|2031.82|2024.12|2032.91|2025.21|2032.92|2025.22|2031.79|2024.09|34
1652524690000|2022-05-14 10:38:10|2032.92|2025.22|2032.89|2025.19|2032.92|2025.22|2032.24|2024.54|30
1652524700000|2022-05-14 10:38:20|2032.88|2025.18|2031.35|2023.65|2032.88|2025.18|2031.2|2023.5|30
1652524710000|2022-05-14 10:38:30|2031.53|2023.83|2032.6|2024.9|2032.74|2025.04|2031.53|2023.83|33
1652524720000|2022-05-14 10:38:40|2032.62|2024.92|2031.52|2023.82|2032.62|2024.92|2031.23|2023.53|26
1652524730000|2022-05-14 10:38:50|2031.48|2023.78|2031.61|2023.91|2031.7|2024|2031.21|2023.51|33
1652524740000|2022-05-14 10:39:00|2031.63|2023.93|2029.91|2022.21|2031.63|2023.93|2029.91|2022.21|34
1652524750000|2022-05-14 10:39:10|2030.03|2022.33|2030|2022.3|2030.04|2022.34|2029.55|2021.85|36
1652524760000|2022-05-14 10:39:20|2030.04|2022.34|2030.82|2023.12|2030.91|2023.21|2029.99|2022.29|29
1652524770000|2022-05-14 10:39:30|2030.83|2023.13|2030.48|2022.78|2030.85|2023.15|2030.46|2022.76|24
1652524780000|2022-05-14 10:39:40|2030.5|2022.8|2030.9|2023.2|2031|2023.3|2030.49|2022.79|27
1652524790000|2022-05-14 10:39:50|2030.91|2023.21|2030.52|2022.82|2030.91|2023.21|2030.21|2022.51|31
1652524800000|2022-05-14 10:40:00|2030.44|2022.74|2030.31|2022.61|2030.65|2022.95|2029.97|2022.27|35
1652524810000|2022-05-14 10:40:10|2030.27|2022.57|2030.28|2022.58|2030.36|2022.66|2030.23|2022.53|26
1652524820000|2022-05-14 10:40:20|2030.31|2022.61|2030.44|2022.74|2030.46|2022.76|2030.31|2022.61|27
1652524830000|2022-05-14 10:40:30|2030.41|2022.71|2029.45|2021.75|2030.44|2022.74|2029.41|2021.71|31
1652524840000|2022-05-14 10:40:40|2029.46|2021.76|2029.57|2021.87|2029.64|2021.94|2029.4|2021.7|31
1652524850000|2022-05-14 10:40:50|2029.61|2021.91|2028.65|2020.95|2029.62|2021.92|2028.65|2020.95|29
1652524860000|2022-05-14 10:41:00|2028.62|2020.92|2029.15|2021.45|2029.71|2022.01|2028.59|2020.89|35
1652524870000|2022-05-14 10:41:10|2029.14|2021.44|2028.1|2020.4|2029.14|2021.44|2028.1|2020.4|35
1652524880000|2022-05-14 10:41:20|2028.04|2020.34|2028.49|2020.79|2028.49|2020.79|2026.73|2019.03|34
1652524890000|2022-05-14 10:41:30|2028.48|2020.78|2026.72|2019.02|2028.49|2020.79|2026.7|2019|34
1652524900000|2022-05-14 10:41:40|2026.65|2018.95|2026.94|2019.24|2027.03|2019.33|2026.51|2018.81|34
1652524910000|2022-05-14 10:41:50|2026.95|2019.25|2028.09|2020.39|2028.09|2020.39|2026.63|2018.93|38
1652524920000|2022-05-14 10:42:00|2028.05|2020.35|2027.17|2019.47|2028.05|2020.35|2027.15|2019.45|32
1652524930000|2022-05-14 10:42:10|2027.16|2019.46|2026.65|2018.95|2027.27|2019.57|2026.44|2018.74|29
1652524940000|2022-05-14 10:42:20|2026.6|2018.9|2026.58|2018.88|2026.6|2018.9|2026.03|2018.33|31
1652524950000|2022-05-14 10:42:30|2026.66|2018.96|2026.64|2018.94|2026.81|2019.11|2026.43|2018.73|34
1652524960000|2022-05-14 10:42:40|2026.67|2018.97|2026.48|2018.78|2026.77|2019.07|2026.48|2018.78|29
1652524970000|2022-05-14 10:42:50|2026.52|2018.82|2026.21|2018.51|2026.64|2018.94|2026.16|2018.46|27
1652524980000|2022-05-14 10:43:00|2026.16|2018.46|2025.35|2017.65|2026.25|2018.55|2025.35|2017.65|16
1652524990000|2022-05-14 10:43:10|2025.34|2017.64|2025.39|2017.69|2025.73|2018.03|2025.34|2017.64|35
1652525000000|2022-05-14 10:43:20|2025.32|2017.62|2025.06|2017.36|2025.32|2017.62|2024.58|2016.88|38
1652525010000|2022-05-14 10:43:30|2025.03|2017.33|2025.82|2018.12|2025.98|2018.28|2025.02|2017.32|30
1652525020000|2022-05-14 10:43:40|2025.79|2018.09|2025.06|2017.36|2025.79|2018.09|2025|2017.3|30
1652525030000|2022-05-14 10:43:50|2025.05|2017.35|2024.23|2016.53|2025.05|2017.35|2024.23|2016.53|30
1652525040000|2022-05-14 10:44:00|2024.24|2016.54|2024.26|2016.56|2024.32|2016.62|2023.96|2016.26|32
1652525050000|2022-05-14 10:44:10|2024.12|2016.42|2024.02|2016.32|2024.65|2016.95|2023.84|2016.14|34
1652525060000|2022-05-14 10:44:20|2024.09|2016.39|2024.04|2016.34|2024.23|2016.53|2023.99|2016.29|26
1652525070000|2022-05-14 10:44:30|2024.05|2016.35|2024.04|2016.34|2024.08|2016.38|2023.99|2016.29|26
1652525080000|2022-05-14 10:44:40|2024|2016.3|2024.3|2016.6|2024.63|2016.93|2023.97|2016.27|36
1652525090000|2022-05-14 10:44:50|2024.28|2016.58|2024.15|2016.45|2024.35|2016.65|2024.11|2016.41|32
1652525100000|2022-05-14 10:45:00|2024.22|2016.52|2023.05|2015.35|2024.22|2016.52|2022.79|2015.09|35
1652525110000|2022-05-14 10:45:10|2023.06|2015.36|2022.58|2014.88|2023.1|2015.4|2022.56|2014.86|28
1652525120000|2022-05-14 10:45:20|2022.62|2014.92|2022.3|2014.6|2022.62|2014.92|2022.26|2014.56|34
1652525130000|2022-05-14 10:45:30|2022.29|2014.59|2022.33|2014.63|2022.48|2014.78|2022.29|2014.59|33
1652525140000|2022-05-14 10:45:40|2022.38|2014.68|2021.72|2014.02|2022.41|2014.71|2021.72|2014.02|31
1652525150000|2022-05-14 10:45:50|2021.68|2013.98|2023.68|2015.98|2023.68|2015.98|2021.19|2013.49|35
1652525160000|2022-05-14 10:46:00|2023.69|2015.99|2022.48|2014.78|2023.76|2016.06|2022.48|2014.78|33
1652525170000|2022-05-14 10:46:10|2022.46|2014.76|2023.91|2016.21|2023.91|2016.21|2022.46|2014.76|34
1652525180000|2022-05-14 10:46:20|2023.92|2016.22|2023.74|2016.04|2023.92|2016.22|2022.99|2015.29|37
1652525190000|2022-05-14 10:46:30|2023.73|2016.03|2023.64|2015.94|2023.73|2016.03|2023.12|2015.42|34
1652525200000|2022-05-14 10:46:40|2023.46|2015.76|2024.26|2016.56|2024.6|2016.9|2023.39|2015.69|36
1652525210000|2022-05-14 10:46:50|2024.25|2016.55|2024.48|2016.78|2024.85|2017.15|2024.24|2016.54|32
1652525220000|2022-05-14 10:47:00|2024.5|2016.8|2025.77|2018.07|2025.77|2018.07|2024.5|2016.8|27
1652525230000|2022-05-14 10:47:10|2025.89|2018.19|2027.31|2019.61|2027.32|2019.62|2025.88|2018.18|36
1652525240000|2022-05-14 10:47:20|2027.11|2019.41|2026.19|2018.49|2027.11|2019.41|2026.15|2018.45|31
1652525250000|2022-05-14 10:47:30|2026.2|2018.5|2026.62|2018.92|2026.65|2018.95|2026.11|2018.41|27
1652525260000|2022-05-14 10:47:40|2026.65|2018.95|2026.03|2018.33|2027.57|2019.87|2026.02|2018.32|34
1652525270000|2022-05-14 10:47:50|2026.04|2018.34|2026.25|2018.55|2026.67|2018.97|2025.91|2018.21|29
1652525280000|2022-05-14 10:48:00|2026.22|2018.52|2026.27|2018.57|2026.35|2018.65|2026.2|2018.5|30
1652525290000|2022-05-14 10:48:10|2026.24|2018.54|2026.51|2018.81|2027.45|2019.75|2026.24|2018.54|33
1652525300000|2022-05-14 10:48:20|2026.55|2018.85|2026|2018.3|2026.56|2018.86|2025.99|2018.29|24
1652525310000|2022-05-14 10:48:30|2025.98|2018.28|2025.36|2017.66|2025.98|2018.28|2025.36|2017.66|24
1652525320000|2022-05-14 10:48:40|2025.39|2017.69|2024.87|2017.17|2025.39|2017.69|2024.87|2017.17|20
1652525330000|2022-05-14 10:48:50|2024.8|2017.1|2025.17|2017.47|2025.37|2017.67|2024.23|2016.53|35
1652525340000|2022-05-14 10:49:00|2025.24|2017.54|2026.13|2018.43|2026.13|2018.43|2025.24|2017.54|27
1652525350000|2022-05-14 10:49:10|2026.15|2018.45|2025.49|2017.79|2026.72|2019.02|2025.48|2017.78|32
1652525360000|2022-05-14 10:49:20|2025.5|2017.8|2026.46|2018.76|2026.46|2018.76|2025.41|2017.71|27
1652525370000|2022-05-14 10:49:30|2026.48|2018.78|2025.89|2018.19|2026.56|2018.86|2025.89|2018.19|32
1652525380000|2022-05-14 10:49:40|2025.91|2018.21|2026.09|2018.39|2026.75|2019.05|2025.86|2018.16|34
1652525390000|2022-05-14 10:49:50|2026.08|2018.38|2026.38|2018.68|2026.38|2018.68|2025.95|2018.25|22
1652525400000|2022-05-14 10:50:00|2026.39|2018.69|2026.01|2018.31|2026.39|2018.69|2025.8|2018.1|31
1652525410000|2022-05-14 10:50:10|2026.02|2018.32|2026.32|2018.62|2026.39|2018.69|2026.02|2018.32|22
1652525420000|2022-05-14 10:50:20|2026.26|2018.56|2025.58|2017.88|2026.38|2018.68|2025.43|2017.73|34
1652525430000|2022-05-14 10:50:30|2025.57|2017.87|2025.13|2017.43|2025.57|2017.87|2024.9|2017.2|38
1652525440000|2022-05-14 10:50:40|2025.12|2017.42|2025.3|2017.6|2025.31|2017.61|2024.87|2017.17|28
1652525450000|2022-05-14 10:50:50|2025.26|2017.56|2024.39|2016.69|2025.29|2017.59|2024.23|2016.53|34
1652525460000|2022-05-14 10:51:00|2024.41|2016.71|2023.83|2016.13|2024.64|2016.94|2023.8|2016.1|32
1652525470000|2022-05-14 10:51:10|2023.78|2016.08|2022.8|2015.1|2023.78|2016.08|2022.8|2015.1|29
1652525480000|2022-05-14 10:51:20|2022.78|2015.08|2022.29|2014.59|2022.78|2015.08|2021.46|2013.76|35
1652525490000|2022-05-14 10:51:30|2022.25|2014.55|2021.86|2014.16|2022.38|2014.68|2021.77|2014.07|29
1652525500000|2022-05-14 10:51:40|2021.82|2014.12|2021.47|2013.77|2021.87|2014.17|2021.33|2013.63|37
1652525510000|2022-05-14 10:51:50|2021.45|2013.75|2021.08|2013.38|2021.55|2013.85|2021.05|2013.35|28
1652525520000|2022-05-14 10:52:00|2021.07|2013.37|2021.46|2013.76|2021.62|2013.92|2020.87|2013.17|27
1652525530000|2022-05-14 10:52:10|2021.57|2013.87|2021.05|2013.35|2021.6|2013.9|2020.73|2013.03|31
1652525540000|2022-05-14 10:52:20|2021.07|2013.37|2019.97|2012.27|2021.08|2013.38|2019.97|2012.27|28
1652525550000|2022-05-14 10:52:30|2019.96|2012.26|2019.86|2012.16|2019.96|2012.26|2018.91|2011.21|32
1652525560000|2022-05-14 10:52:40|2019.88|2012.18|2019.31|2011.61|2020.02|2012.32|2019.2|2011.5|31
1652525570000|2022-05-14 10:52:50|2019.35|2011.65|2019.08|2011.38|2019.41|2011.71|2018.77|2011.07|35
1652525580000|2022-05-14 10:53:00|2019.1|2011.4|2019.56|2011.86|2019.88|2012.18|2019.1|2011.4|32
1652525590000|2022-05-14 10:53:10|2019.51|2011.81|2018.97|2011.27|2019.6|2011.9|2018.87|2011.17|32
1652525600000|2022-05-14 10:53:20|2018.96|2011.26|2019.12|2011.42|2019.15|2011.45|2018.92|2011.22|26
1652525610000|2022-05-14 10:53:30|2019.13|2011.43|2018.88|2011.18|2019.22|2011.52|2018.88|2011.18|34
1652525620000|2022-05-14 10:53:40|2018.82|2011.12|2017.99|2010.29|2018.82|2011.12|2017.97|2010.27|27
1652525630000|2022-05-14 10:53:50|2017.76|2010.06|2018|2010.3|2018|2010.3|2016.69|2008.99|35
1652525640000|2022-05-14 10:54:00|2018.01|2010.31|2017.5|2009.8|2018.53|2010.83|2017.49|2009.79|29
1652525650000|2022-05-14 10:54:10|2017.47|2009.77|2016.31|2008.61|2017.47|2009.77|2016.29|2008.59|34
1652525660000|2022-05-14 10:54:20|2016.21|2008.51|2015.74|2008.04|2016.31|2008.61|2015.65|2007.95|28
1652525670000|2022-05-14 10:54:30|2015.75|2008.05|2015.09|2007.39|2015.76|2008.06|2015.09|2007.39|30
1652525680000|2022-05-14 10:54:40|2015.08|2007.38|2013.92|2006.22|2015.08|2007.38|2013.45|2005.75|37
1652525690000|2022-05-14 10:54:50|2014|2006.3|2014.09|2006.39|2015.46|2007.76|2013.88|2006.18|35
1652525700000|2022-05-14 10:55:00|2014.14|2006.44|2014.49|2006.79|2014.59|2006.89|2014.14|2006.44|32
1652525710000|2022-05-14 10:55:10|2014.25|2006.55|2013.69|2005.99|2014.39|2006.69|2013.69|2005.99|34
1652525720000|2022-05-14 10:55:20|2013.62|2005.92|2013.37|2005.67|2013.71|2006.01|2013.18|2005.48|32
1652525730000|2022-05-14 10:55:30|2013.4|2005.7|2013.54|2005.84|2013.68|2005.98|2013.11|2005.41|33
1652525740000|2022-05-14 10:55:40|2013.31|2005.61|2015.16|2007.46|2015.16|2007.46|2013.31|2005.61|34
1652525750000|2022-05-14 10:55:50|2015.15|2007.45|2015.03|2007.33|2015.6|2007.9|2015.03|2007.33|31
1652525760000|2022-05-14 10:56:00|2015.05|2007.35|2014.62|2006.92|2015.05|2007.35|2014.45|2006.75|33
1652525770000|2022-05-14 10:56:10|2014.64|2006.94|2013.41|2005.71|2014.64|2006.94|2013.18|2005.48|33
1652525780000|2022-05-14 10:56:20|2013.37|2005.67|2012.21|2004.51|2013.41|2005.71|2011.97|2004.27|32
1652525790000|2022-05-14 10:56:30|2012.2|2004.5|2012.58|2004.88|2012.58|2004.88|2011.86|2004.16|31
1652525800000|2022-05-14 10:56:40|2012.6|2004.9|2012.11|2004.41|2012.62|2004.92|2012.11|2004.41|35
1652525810000|2022-05-14 10:56:50|2012.09|2004.39|2012.12|2004.42|2012.26|2004.56|2011.71|2004.01|36
1652525820000|2022-05-14 10:57:00|2012.05|2004.35|2011.69|2003.99|2012.1|2004.4|2011.56|2003.86|32
1652525830000|2022-05-14 10:57:10|2011.68|2003.98|2011.25|2003.55|2011.69|2003.99|2011.21|2003.51|29
1652525840000|2022-05-14 10:57:20|2011.26|2003.56|2011.46|2003.76|2011.61|2003.91|2011.21|2003.51|31
1652525850000|2022-05-14 10:57:30|2011.43|2003.73|2011.83|2004.13|2012.18|2004.48|2011.43|2003.73|28
1652525860000|2022-05-14 10:57:40|2011.85|2004.15|2011.41|2003.71|2013.03|2005.33|2011.38|2003.68|35
1652525870000|2022-05-14 10:57:50|2011.4|2003.7|2011.5|2003.8|2012.1|2004.4|2011.4|2003.7|35
1652525880000|2022-05-14 10:58:00|2011.51|2003.81|2012.58|2004.88|2012.71|2005.01|2011.47|2003.77|29
1652525890000|2022-05-14 10:58:10|2012.57|2004.87|2012.11|2004.41|2012.6|2004.9|2012.11|2004.41|32
1652525900000|2022-05-14 10:58:20|2011.92|2004.22|2012.01|2004.31|2012.01|2004.31|2011.73|2004.03|36
1652525910000|2022-05-14 10:58:30|2011.95|2004.25|2012.05|2004.35|2012.39|2004.69|2011.93|2004.23|36
1652525920000|2022-05-14 10:58:40|2012.06|2004.36|2011.89|2004.19|2012.06|2004.36|2011.74|2004.04|28
1652525930000|2022-05-14 10:58:50|2011.88|2004.18|2014.37|2006.67|2014.37|2006.67|2011.87|2004.17|35
1652525940000|2022-05-14 10:59:00|2014.5|2006.8|2012.57|2004.87|2014.71|2007.01|2012.52|2004.82|32
1652525950000|2022-05-14 10:59:10|2012.7|2005|2013.43|2005.73|2013.46|2005.76|2012.5|2004.8|34
1652525960000|2022-05-14 10:59:20|2013.42|2005.72|2013.05|2005.35|2013.42|2005.72|2012.87|2005.17|34
1652525970000|2022-05-14 10:59:30|2013.02|2005.32|2012.92|2005.22|2013.03|2005.33|2012.89|2005.19|30
1652525980000|2022-05-14 10:59:40|2012.91|2005.21|2012.95|2005.25|2012.96|2005.26|2012.64|2004.94|32
1652525990000|2022-05-14 10:59:50|2012.97|2005.27|2013.22|2005.52|2013.22|2005.52|2012.7|2005|34
1652526000000|2022-05-14 11:00:00|2013.34|2005.64|2012.28|2004.58|2013.53|2005.83|2012.18|2004.48|34
1652526010000|2022-05-14 11:00:10|2012.32|2004.62|2012.08|2004.38|2012.32|2004.62|2011.73|2004.03|27
1652526020000|2022-05-14 11:00:20|2012.09|2004.39|2009.33|2001.63|2012.09|2004.39|2009.33|2001.63|37
1652526030000|2022-05-14 11:00:30|2009.34|2001.64|2009.21|2001.51|2009.9|2002.2|2008.98|2001.28|36
1652526040000|2022-05-14 11:00:40|2009.22|2001.52|2008.43|2000.73|2009.22|2001.52|2007.85|2000.15|34
1652526050000|2022-05-14 11:00:50|2008.5|2000.8|2008.45|2000.75|2008.59|2000.89|2008.01|2000.31|35
1652526060000|2022-05-14 11:01:00|2008.51|2000.81|2007.96|2000.26|2008.58|2000.88|2007.92|2000.22|35
1652526070000|2022-05-14 11:01:10|2007.98|2000.28|2007.52|1999.82|2007.98|2000.28|2007.49|1999.79|25
1652526080000|2022-05-14 11:01:20|2007.51|1999.81|2005.59|1997.89|2007.51|1999.81|2005.53|1997.83|35
1652526090000|2022-05-14 11:01:30|2005.62|1997.92|2005.7|1998|2005.7|1998|2005.25|1997.55|35
1652526100000|2022-05-14 11:01:40|2005.69|1997.99|2005.89|1998.19|2006.15|1998.45|2005.54|1997.84|36
1652526110000|2022-05-14 11:01:50|2005.95|1998.25|2005.45|1997.75|2005.95|1998.25|2005.42|1997.72|29
1652526120000|2022-05-14 11:02:00|2005.39|1997.69|2005.62|1997.92|2005.76|1998.06|2005.39|1997.69|37
1652526130000|2022-05-14 11:02:10|2005.57|1997.87|2007.77|2000.07|2007.78|2000.08|2005.57|1997.87|34
1652526140000|2022-05-14 11:02:20|2007.78|2000.08|2007.92|2000.22|2008.34|2000.64|2007.63|1999.93|34
1652526150000|2022-05-14 11:02:30|2007.54|1999.84|2007.57|1999.87|2007.72|2000.02|2007.25|1999.55|35
1652526160000|2022-05-14 11:02:40|2007.75|2000.05|2006.81|1999.11|2007.75|2000.05|2006.35|1998.65|31
1652526170000|2022-05-14 11:02:50|2006.8|1999.1|2007.59|1999.89|2007.66|1999.96|2006.8|1999.1|34
1652526180000|2022-05-14 11:03:00|2007.73|2000.03|2007.95|2000.25|2009.21|2001.51|2007.73|2000.03|34
1652526190000|2022-05-14 11:03:10|2007.92|2000.22|2007.71|2000.01|2007.95|2000.25|2007.47|1999.77|27
1652526200000|2022-05-14 11:03:20|2007.73|2000.03|2007.79|2000.09|2008.03|2000.33|2007.49|1999.79|32
1652526210000|2022-05-14 11:03:30|2007.81|2000.11|2008.37|2000.67|2008.69|2000.99|2007.81|2000.11|35
1652526220000|2022-05-14 11:03:40|2008.45|2000.75|2008.9|2001.2|2008.92|2001.22|2008.37|2000.67|29
1652526230000|2022-05-14 11:03:50|2008.91|2001.21|2009.34|2001.64|2009.42|2001.72|2008.91|2001.21|28
1652526240000|2022-05-14 11:04:00|2009.36|2001.66|2010.09|2002.39|2010.34|2002.64|2009.36|2001.66|27
1652526250000|2022-05-14 11:04:10|2010.22|2002.52|2011.16|2003.46|2011.16|2003.46|2010.09|2002.39|30
1652526260000|2022-05-14 11:04:20|2011.15|2003.45|2011.63|2003.93|2011.64|2003.94|2011.08|2003.38|33
1652526270000|2022-05-14 11:04:30|2011.61|2003.91|2012.15|2004.45|2012.22|2004.52|2011.44|2003.74|32
1652526280000|2022-05-14 11:04:40|2012.18|2004.48|2013.53|2005.83|2013.68|2005.98|2012.18|2004.48|31
1652526290000|2022-05-14 11:04:50|2013.49|2005.79|2012.92|2005.22|2013.49|2005.79|2012.92|2005.22|34
1652526300000|2022-05-14 11:05:00|2012.94|2005.24|2013.66|2005.96|2013.69|2005.99|2012.84|2005.14|35
1652526310000|2022-05-14 11:05:10|2013.61|2005.91|2015.13|2007.43|2015.13|2007.43|2013.6|2005.9|33
1652526320000|2022-05-14 11:05:20|2015.32|2007.62|2015.05|2007.35|2015.32|2007.62|2014.47|2006.77|32
1652526330000|2022-05-14 11:05:30|2015.07|2007.37|2015.91|2008.21|2015.93|2008.23|2015.06|2007.36|34
1652526340000|2022-05-14 11:05:40|2015.94|2008.24|2015.88|2008.18|2016.01|2008.31|2015.69|2007.99|32
1652526350000|2022-05-14 11:05:50|2015.92|2008.22|2017.39|2009.69|2017.44|2009.74|2015.9|2008.2|31
1652526360000|2022-05-14 11:06:00|2017.41|2009.71|2016.91|2009.21|2017.41|2009.71|2015.74|2008.04|36
1652526370000|2022-05-14 11:06:10|2016.88|2009.18|2017.01|2009.31|2017.01|2009.31|2016.03|2008.33|40
1652526380000|2022-05-14 11:06:20|2017.13|2009.43|2017.26|2009.56|2017.73|2010.03|2017.06|2009.36|32
1652526390000|2022-05-14 11:06:30|2017.3|2009.6|2017.51|2009.81|2017.67|2009.97|2017.16|2009.46|29
1652526400000|2022-05-14 11:06:40|2017.52|2009.82|2017.25|2009.55|2017.74|2010.04|2017.08|2009.38|33
1652526410000|2022-05-14 11:06:50|2017.22|2009.52|2017.25|2009.55|2017.29|2009.59|2017.09|2009.39|31
1652526420000|2022-05-14 11:07:00|2017.2|2009.5|2014.99|2007.29|2017.2|2009.5|2014.99|2007.29|37
1652526430000|2022-05-14 11:07:10|2014.97|2007.27|2013.03|2005.33|2014.97|2007.27|2012.93|2005.23|39
1652526440000|2022-05-14 11:07:20|2013.02|2005.32|2012.4|2004.7|2013.32|2005.62|2012.4|2004.7|29
1652526450000|2022-05-14 11:07:30|2012.32|2004.62|2011.32|2003.62|2012.54|2004.84|2011.29|2003.59|32
1652526460000|2022-05-14 11:07:40|2011.22|2003.52|2010.55|2002.85|2011.22|2003.52|2010.55|2002.85|35
1652526470000|2022-05-14 11:07:50|2010.41|2002.71|2010.05|2002.35|2010.41|2002.71|2009.78|2002.08|37
1652526480000|2022-05-14 11:08:00|2010.09|2002.39|2010.06|2002.36|2010.3|2002.6|2010.06|2002.36|31
1652526490000|2022-05-14 11:08:10|2010.08|2002.38|2009.93|2002.23|2010.1|2002.4|2009.64|2001.94|35
1652526500000|2022-05-14 11:08:20|2009.92|2002.22|2009.11|2001.41|2009.92|2002.22|2009.02|2001.32|30
1652526510000|2022-05-14 11:08:30|2009.12|2001.42|2009.51|2001.81|2009.55|2001.85|2009.02|2001.32|28
1652526520000|2022-05-14 11:08:40|2009.5|2001.8|2008.01|2000.31|2009.55|2001.85|2008|2000.3|28
1652526530000|2022-05-14 11:08:50|2008|2000.3|2008.89|2001.19|2008.9|2001.2|2007.84|2000.14|32
1652526540000|2022-05-14 11:09:00|2008.92|2001.22|2009.15|2001.45|2009.41|2001.71|2008.89|2001.19|32
1652526550000|2022-05-14 11:09:10|2009.02|2001.32|2008.95|2001.25|2009.02|2001.32|2008.71|2001.01|27
1652526560000|2022-05-14 11:09:20|2008.94|2001.24|2009.09|2001.39|2009.16|2001.46|2008.93|2001.23|20
1652526570000|2022-05-14 11:09:30|2009.08|2001.38|2008.56|2000.86|2009.09|2001.39|2008.51|2000.81|17
1652526580000|2022-05-14 11:09:40|2008.57|2000.87|2006.93|1999.23|2008.57|2000.87|2006.93|1999.23|27
1652526590000|2022-05-14 11:09:50|2006.91|1999.21|2006.08|1998.38|2007.02|1999.32|2006.08|1998.38|32
1652526600000|2022-05-14 11:10:00|2006.11|1998.41|2005.78|1998.08|2006.14|1998.44|2005.57|1997.87|34
1652526610000|2022-05-14 11:10:10|2005.74|1998.04|2005.48|1997.78|2006.21|1998.51|2005.48|1997.78|33
1652526620000|2022-05-14 11:10:20|2005.17|1997.47|2002.5|1994.8|2005.76|1998.06|2002.5|1994.8|31
1652526630000|2022-05-14 11:10:30|2002.33|1994.63|2002.26|1994.56|2002.49|1994.79|2001.25|1993.55|40
1652526640000|2022-05-14 11:10:40|2002.3|1994.6|2003.18|1995.48|2003.56|1995.86|2002.3|1994.6|36
1652526650000|2022-05-14 11:10:50|2003.16|1995.46|2002.32|1994.62|2003.16|1995.46|2002.16|1994.46|37
1652526660000|2022-05-14 11:11:00|2002.44|1994.74|2001.87|1994.17|2002.44|1994.74|2001.79|1994.09|37
1652526670000|2022-05-14 11:11:10|2001.86|1994.16|2002.45|1994.75|2002.54|1994.84|2001.83|1994.13|35
1652526680000|2022-05-14 11:11:20|2002.44|1994.74|1999.84|1992.14|2002.52|1994.82|1998.59|1990.89|40
1652526690000|2022-05-14 11:11:30|1999.66|1991.96|2001.8|1994.1|2001.96|1994.26|1999.6|1991.9|37
1652526700000|2022-05-14 11:11:40|2001.67|1993.97|2000.38|1992.68|2001.67|1993.97|1999.89|1992.19|38
1652526710000|2022-05-14 11:11:50|2000.34|1992.64|2000.38|1992.68|2000.5|1992.8|1999.37|1991.67|35
1652526720000|2022-05-14 11:12:00|2000.15|1992.45|1998.15|1990.45|2000.17|1992.47|1998.15|1990.45|37
1652526730000|2022-05-14 11:12:10|1997.83|1990.13|1999.18|1991.48|1999.81|1992.11|1997.83|1990.13|36
1652526740000|2022-05-14 11:12:20|1999.13|1991.43|1998.02|1990.32|1999.13|1991.43|1998.02|1990.32|35
1652526750000|2022-05-14 11:12:30|1997.91|1990.21|1995.52|1987.82|1998.05|1990.35|1995.51|1987.81|37
1652526760000|2022-05-14 11:12:40|1995.51|1987.81|1991.37|1983.67|1996.33|1988.63|1989.25|1981.55|38
1652526770000|2022-05-14 11:12:50|1991.36|1983.66|1987.48|1979.78|1991.82|1984.12|1987.45|1979.75|39
1652526780000|2022-05-14 11:13:00|1987.55|1979.85|1991.66|1983.96|1991.72|1984.02|1987.4|1979.7|39
1652526790000|2022-05-14 11:13:10|1991.41|1983.71|1991.47|1983.77|1993.19|1985.49|1987.73|1980.03|39
1652526800000|2022-05-14 11:13:20|1991.74|1984.04|1995.89|1988.19|1995.89|1988.19|1991.64|1983.94|40
1652526810000|2022-05-14 11:13:30|1995.88|1988.18|1990.12|1982.42|1996.45|1988.75|1989.97|1982.27|39
1652526820000|2022-05-14 11:13:40|1989.59|1981.89|1989.32|1981.62|1989.91|1982.21|1988.8|1981.1|34
1652526830000|2022-05-14 11:13:50|1989.35|1981.65|1988.07|1980.37|1989.92|1982.22|1988.06|1980.36|39
1652526840000|2022-05-14 11:14:00|1988.1|1980.4|1990.94|1983.24|1990.99|1983.29|1988.06|1980.36|37
1652526850000|2022-05-14 11:14:10|1990.89|1983.19|1990.51|1982.81|1991.46|1983.76|1990.36|1982.66|40
1652526860000|2022-05-14 11:14:20|1990.52|1982.82|1990.48|1982.78|1990.52|1982.82|1989.23|1981.53|40
1652526870000|2022-05-14 11:14:30|1990.54|1982.84|1988.86|1981.16|1991.12|1983.42|1988.77|1981.07|37
1652526880000|2022-05-14 11:14:40|1988.54|1980.84|1987.88|1980.18|1988.54|1980.84|1987.25|1979.55|34
1652526890000|2022-05-14 11:14:50|1987.8|1980.1|1986.76|1979.06|1987.88|1980.18|1986.76|1979.06|36
1652526900000|2022-05-14 11:15:00|1986.66|1978.96|1986.45|1978.75|1986.66|1978.96|1985.84|1978.14|34
1652526910000|2022-05-14 11:15:10|1986.46|1978.76|1987.4|1979.7|1987.49|1979.79|1986.46|1978.76|36
1652526920000|2022-05-14 11:15:20|1987.5|1979.8|1986.65|1978.95|1988.32|1980.62|1986.45|1978.75|40
1652526930000|2022-05-14 11:15:30|1986.75|1979.05|1987.72|1980.02|1987.72|1980.02|1986.48|1978.78|33
1652526940000|2022-05-14 11:15:40|1987.78|1980.08|1986.69|1978.99|1989.02|1981.32|1986.69|1978.99|38
1652526950000|2022-05-14 11:15:50|1986.68|1978.98|1987.92|1980.22|1987.98|1980.28|1986.68|1978.98|38
1652526960000|2022-05-14 11:16:00|1987.94|1980.24|1988.02|1980.32|1988.11|1980.41|1986.94|1979.24|34
1652526970000|2022-05-14 11:16:10|1988.16|1980.46|1991.13|1983.43|1991.13|1983.43|1988.01|1980.31|34
1652526980000|2022-05-14 11:16:20|1991.12|1983.42|1991.26|1983.56|1991.37|1983.67|1990.48|1982.78|37
1652526990000|2022-05-14 11:16:30|1991.27|1983.57|1988.36|1980.66|1991.34|1983.64|1988.36|1980.66|37
1652527000000|2022-05-14 11:16:40|1988.29|1980.59|1988.18|1980.48|1988.29|1980.59|1987.85|1980.15|33
1652527010000|2022-05-14 11:16:50|1988.19|1980.49|1988.41|1980.71|1988.41|1980.71|1987.94|1980.24|35
1652527020000|2022-05-14 11:17:00|1988.42|1980.72|1987.15|1979.45|1988.45|1980.75|1987.15|1979.45|37
1652527030000|2022-05-14 11:17:10|1987.14|1979.44|1985.64|1977.94|1987.7|1980|1985.64|1977.94|31
1652527040000|2022-05-14 11:17:20|1985.63|1977.93|1987.32|1979.62|1987.32|1979.62|1985.63|1977.93|38
1652527050000|2022-05-14 11:17:30|1987.4|1979.7|1985.39|1977.69|1987.45|1979.75|1985.39|1977.69|38
1652527060000|2022-05-14 11:17:40|1985.41|1977.71|1984.81|1977.11|1985.47|1977.77|1984.06|1976.36|36
1652527070000|2022-05-14 11:17:50|1984.76|1977.06|1983.79|1976.09|1984.76|1977.06|1983.77|1976.07|31
1652527080000|2022-05-14 11:18:00|1983.81|1976.11|1983.91|1976.21|1984.39|1976.69|1983.81|1976.11|33
1652527090000|2022-05-14 11:18:10|1983.89|1976.19|1982.09|1974.39|1983.89|1976.19|1981.4|1973.7|37
1652527100000|2022-05-14 11:18:20|1981.98|1974.28|1981.85|1974.15|1982.53|1974.83|1981.38|1973.68|38
1652527110000|2022-05-14 11:18:30|1981.82|1974.12|1982.74|1975.04|1982.74|1975.04|1981.79|1974.09|27
1652527120000|2022-05-14 11:18:40|1982.85|1975.15|1981.9|1974.2|1983.1|1975.4|1981.9|1974.2|35
1652527130000|2022-05-14 11:18:50|1981.84|1974.14|1981.28|1973.58|1981.85|1974.15|1981.27|1973.57|36
1652527140000|2022-05-14 11:19:00|1981.27|1973.57|1979.94|1972.24|1981.62|1973.92|1979.85|1972.15|33
1652527150000|2022-05-14 11:19:10|1979.92|1972.22|1979.81|1972.11|1979.94|1972.24|1979.46|1971.76|31
1652527160000|2022-05-14 11:19:20|1979.9|1972.2|1980.34|1972.64|1980.34|1972.64|1979.73|1972.03|31
1652527170000|2022-05-14 11:19:30|1980.37|1972.67|1984.38|1976.68|1984.38|1976.68|1980.37|1972.67|37
1652527180000|2022-05-14 11:19:40|1984.49|1976.79|1984.86|1977.16|1986|1978.3|1984.35|1976.65|39
1652527190000|2022-05-14 11:19:50|1984.82|1977.12|1986.25|1978.55|1986.25|1978.55|1984.78|1977.08|33
1652527200000|2022-05-14 11:20:00|1986.33|1978.63|1986.01|1978.31|1986.77|1979.07|1984.29|1976.59|40
1652527210000|2022-05-14 11:20:10|1985.86|1978.16|1986.1|1978.4|1986.86|1979.16|1985.86|1978.16|37
1652527220000|2022-05-14 11:20:20|1986.11|1978.41|1985.26|1977.56|1987.01|1979.31|1985.16|1977.46|36
1652527230000|2022-05-14 11:20:30|1985.28|1977.58|1985.46|1977.76|1985.49|1977.79|1985.17|1977.47|34
1652527240000|2022-05-14 11:20:40|1985.4|1977.7|1986.42|1978.72|1986.45|1978.75|1984.56|1976.86|35
1652527250000|2022-05-14 11:20:50|1986.38|1978.68|1986.17|1978.47|1986.6|1978.9|1985.54|1977.84|33
1652527260000|2022-05-14 11:21:00|1986.12|1978.42|1986.09|1978.39|1987.16|1979.46|1985.95|1978.25|38
1652527270000|2022-05-14 11:21:10|1986|1978.3|1986.72|1979.02|1987.85|1980.15|1986|1978.3|37
1652527280000|2022-05-14 11:21:20|1986.62|1978.92|1986.9|1979.2|1987.89|1980.19|1986.44|1978.74|35
1652527290000|2022-05-14 11:21:30|1986.89|1979.19|1988.08|1980.38|1988.22|1980.52|1986.89|1979.19|38
1652527300000|2022-05-14 11:21:40|1988.15|1980.45|1990.72|1983.02|1990.72|1983.02|1988.14|1980.44|37
1652527310000|2022-05-14 11:21:50|1990.73|1983.03|1991.08|1983.38|1991.57|1983.87|1989.88|1982.18|35
1652527320000|2022-05-14 11:22:00|1990.98|1983.28|1990.17|1982.47|1991.74|1984.04|1990.17|1982.47|33
1652527330000|2022-05-14 11:22:10|1990.08|1982.38|1989.63|1981.93|1991.39|1983.69|1989.63|1981.93|36
1652527340000|2022-05-14 11:22:20|1989.75|1982.05|1988.78|1981.08|1990.2|1982.5|1988.41|1980.71|37
1652527350000|2022-05-14 11:22:30|1988.65|1980.95|1986.73|1979.03|1988.65|1980.95|1986.73|1979.03|35
1652527360000|2022-05-14 11:22:40|1986.49|1978.79|1985.06|1977.36|1986.49|1978.79|1984.56|1976.86|38
1652527370000|2022-05-14 11:22:50|1985.1|1977.4|1985.51|1977.81|1985.54|1977.84|1984.77|1977.07|39
1652527380000|2022-05-14 11:23:00|1985.46|1977.76|1986.53|1978.83|1986.53|1978.83|1985.35|1977.65|34
1652527390000|2022-05-14 11:23:10|1986.7|1979|1987.62|1979.92|1987.62|1979.92|1986.7|1979|35
1652527400000|2022-05-14 11:23:20|1987.76|1980.06|1987.7|1980|1988|1980.3|1987.46|1979.76|32
1652527410000|2022-05-14 11:23:30|1987.79|1980.09|1984.79|1977.09|1987.79|1980.09|1984.38|1976.68|37
1652527420000|2022-05-14 11:23:40|1984.71|1977.01|1983.86|1976.16|1985.5|1977.8|1983.83|1976.13|37
1652527430000|2022-05-14 11:23:50|1983.84|1976.14|1984.52|1976.82|1984.72|1977.02|1983.84|1976.14|36
1652527440000|2022-05-14 11:24:00|1984.48|1976.78|1985.04|1977.34|1985.13|1977.43|1984.46|1976.76|36
1652527450000|2022-05-14 11:24:10|1984.95|1977.25|1984.59|1976.89|1984.96|1977.26|1984.23|1976.53|33
1652527460000|2022-05-14 11:24:20|1984.61|1976.91|1984.28|1976.58|1984.61|1976.91|1984|1976.3|40
1652527470000|2022-05-14 11:24:30|1984.33|1976.63|1985.42|1977.72|1985.42|1977.72|1983.8|1976.1|37
1652527480000|2022-05-14 11:24:40|1985.48|1977.78|1984.68|1976.98|1985.64|1977.94|1984.68|1976.98|38
1652527490000|2022-05-14 11:24:50|1984.67|1976.97|1985.74|1978.04|1985.82|1978.12|1984.46|1976.76|33
1652527500000|2022-05-14 11:25:00|1985.83|1978.13|1986.87|1979.17|1987.44|1979.74|1985.82|1978.12|37
1652527510000|2022-05-14 11:25:10|1986.71|1979.01|1986.3|1978.6|1987.18|1979.48|1986.16|1978.46|38
1652527520000|2022-05-14 11:25:20|1986.27|1978.57|1984.77|1977.07|1986.69|1978.99|1984.64|1976.94|36
1652527530000|2022-05-14 11:25:30|1984.75|1977.05|1985.48|1977.78|1985.63|1977.93|1984.48|1976.78|33
1652527540000|2022-05-14 11:25:40|1985.35|1977.65|1985.09|1977.39|1985.35|1977.65|1984.56|1976.86|34
1652527550000|2022-05-14 11:25:50|1985.12|1977.42|1984.23|1976.53|1985.46|1977.76|1984.02|1976.32|36
1652527560000|2022-05-14 11:26:00|1984.19|1976.49|1984.27|1976.57|1984.57|1976.87|1984.01|1976.31|28
1652527570000|2022-05-14 11:26:10|1984.42|1976.72|1985.08|1977.38|1985.09|1977.39|1984.27|1976.57|30
1652527580000|2022-05-14 11:26:20|1985.06|1977.36|1983.53|1975.83|1985.06|1977.36|1983.18|1975.48|33
1652527590000|2022-05-14 11:26:30|1983.54|1975.84|1981.96|1974.26|1983.54|1975.84|1981.9|1974.2|37
1652527600000|2022-05-14 11:26:40|1981.86|1974.16|1980.08|1972.38|1981.86|1974.16|1979.77|1972.07|34
1652527610000|2022-05-14 11:26:50|1980.04|1972.34|1980.11|1972.41|1981.13|1973.43|1980.04|1972.34|38
1652527620000|2022-05-14 11:27:00|1979.93|1972.23|1980.11|1972.41|1980.89|1973.19|1979.83|1972.13|38
1652527630000|2022-05-14 11:27:10|1980.08|1972.38|1979.17|1971.47|1980.11|1972.41|1979.01|1971.31|35
1652527640000|2022-05-14 11:27:20|1979.47|1971.77|1980.05|1972.35|1980.13|1972.43|1979.47|1971.77|35
1652527650000|2022-05-14 11:27:30|1979.89|1972.19|1979.14|1971.44|1979.89|1972.19|1978.92|1971.22|37
1652527660000|2022-05-14 11:27:40|1979.23|1971.53|1979.09|1971.39|1979.31|1971.61|1978.91|1971.21|35
1652527670000|2022-05-14 11:27:50|1979.12|1971.42|1979.16|1971.46|1979.35|1971.65|1979.03|1971.33|32
1652527680000|2022-05-14 11:28:00|1979.15|1971.45|1980.72|1973.02|1980.72|1973.02|1979.05|1971.35|36
1652527690000|2022-05-14 11:28:10|1980.73|1973.03|1979.81|1972.11|1980.73|1973.03|1979.81|1972.11|36
1652527700000|2022-05-14 11:28:20|1979.69|1971.99|1979.54|1971.84|1979.81|1972.11|1979.51|1971.81|33
1652527710000|2022-05-14 11:28:30|1979.53|1971.83|1979.24|1971.54|1979.54|1971.84|1978.89|1971.19|36
1652527720000|2022-05-14 11:28:40|1979.2|1971.5|1979.66|1971.96|1980.23|1972.53|1979.19|1971.49|34
1652527730000|2022-05-14 11:28:50|1979.69|1971.99|1980.14|1972.44|1980.18|1972.48|1979.69|1971.99|31
1652527740000|2022-05-14 11:29:00|1980.12|1972.42|1979.66|1971.96|1980.18|1972.48|1979.66|1971.96|33
1652527750000|2022-05-14 11:29:10|1979.23|1971.53|1979.65|1971.95|1979.79|1972.09|1979.12|1971.42|32
1652527760000|2022-05-14 11:29:20|1979.57|1971.87|1978.43|1970.73|1979.61|1971.91|1977.74|1970.04|37
1652527770000|2022-05-14 11:29:30|1978.41|1970.71|1976.55|1968.85|1978.5|1970.8|1976.44|1968.74|35
1652527780000|2022-05-14 11:29:40|1976.31|1968.61|1976.84|1969.14|1978.4|1970.7|1976.31|1968.61|38
1652527790000|2022-05-14 11:29:50|1976.87|1969.17|1975.96|1968.26|1976.97|1969.27|1975.91|1968.21|35
1652527800000|2022-05-14 11:30:00|1975.92|1968.22|1977.35|1969.65|1977.35|1969.65|1975.9|1968.2|33
1652527810000|2022-05-14 11:30:10|1977.38|1969.68|1978.01|1970.31|1979.11|1971.41|1977.38|1969.68|38
1652527820000|2022-05-14 11:30:20|1978.06|1970.36|1979.64|1971.94|1979.88|1972.18|1978.06|1970.36|36
1652527830000|2022-05-14 11:30:30|1979.63|1971.93|1980.31|1972.61|1980.42|1972.72|1979.16|1971.46|35
1652527840000|2022-05-14 11:30:40|1980.33|1972.63|1980.84|1973.14|1981.04|1973.34|1980.33|1972.63|34
1652527850000|2022-05-14 11:30:50|1980.98|1973.28|1981.13|1973.43|1981.26|1973.56|1980.85|1973.15|35
1652527860000|2022-05-14 11:31:00|1981.18|1973.48|1981.29|1973.59|1981.31|1973.61|1981.17|1973.47|32
1652527870000|2022-05-14 11:31:10|1981.3|1973.6|1978.55|1970.85|1981.33|1973.63|1978.55|1970.85|36
1652527880000|2022-05-14 11:31:20|1978.61|1970.91|1980.1|1972.4|1980.12|1972.42|1978.27|1970.57|37
1652527890000|2022-05-14 11:31:30|1980.12|1972.42|1980.43|1972.73|1980.75|1973.05|1979.71|1972.01|34
1652527900000|2022-05-14 11:31:40|1980.3|1972.6|1979.18|1971.48|1980.3|1972.6|1978.82|1971.12|36
1652527910000|2022-05-14 11:31:50|1979.17|1971.47|1976.92|1969.22|1979.27|1971.57|1976.74|1969.04|37
1652527920000|2022-05-14 11:32:00|1977.12|1969.42|1976.82|1969.12|1977.31|1969.61|1976.51|1968.81|35
1652527930000|2022-05-14 11:32:10|1976.78|1969.08|1975.5|1967.8|1976.91|1969.21|1974.91|1967.21|37
1652527940000|2022-05-14 11:32:20|1975.35|1967.65|1975.52|1967.82|1975.98|1968.28|1974.89|1967.19|35
1652527950000|2022-05-14 11:32:30|1975.45|1967.75|1975.47|1967.77|1976|1968.3|1975.2|1967.5|38
1652527960000|2022-05-14 11:32:40|1975.35|1967.65|1974.88|1967.18|1975.35|1967.65|1973.83|1966.13|39
1652527970000|2022-05-14 11:32:50|1974.94|1967.24|1973.22|1965.52|1975.02|1967.32|1972.63|1964.93|37
1652527980000|2022-05-14 11:33:00|1973.21|1965.51|1974.96|1967.26|1974.97|1967.27|1973.14|1965.44|36
1652527990000|2022-05-14 11:33:10|1974.93|1967.23|1975.5|1967.8|1975.55|1967.85|1974.87|1967.17|35
1652528000000|2022-05-14 11:33:20|1975.57|1967.87|1977.92|1970.22|1977.95|1970.25|1975.54|1967.84|35
1652528010000|2022-05-14 11:33:30|1977.94|1970.24|1977.79|1970.09|1978.88|1971.18|1977.79|1970.09|36
1652528020000|2022-05-14 11:33:40|1976.53|1968.83|1975.51|1967.81|1976.53|1968.83|1974.76|1967.06|37
1652528030000|2022-05-14 11:33:50|1975.31|1967.61|1975.7|1968|1976.19|1968.49|1974.97|1967.27|38
1652528040000|2022-05-14 11:34:00|1975.69|1967.99|1978.7|1971|1978.7|1971|1975.6|1967.9|35
1652528050000|2022-05-14 11:34:10|1978.65|1970.95|1979.72|1972.02|1979.72|1972.02|1977.42|1969.72|40
1652528060000|2022-05-14 11:34:20|1979.85|1972.15|1977.67|1969.97|1980.63|1972.93|1977.63|1969.93|37
1652528070000|2022-05-14 11:34:30|1977.87|1970.17|1978.01|1970.31|1978.71|1971.01|1977.75|1970.05|36
1652528080000|2022-05-14 11:34:40|1978.02|1970.32|1977.62|1969.92|1978.64|1970.94|1977.6|1969.9|36
1652528090000|2022-05-14 11:34:50|1977.6|1969.9|1977.85|1970.15|1978.39|1970.69|1977.56|1969.86|29
1652528100000|2022-05-14 11:35:00|1977.93|1970.23|1978.74|1971.04|1979.24|1971.54|1977.93|1970.23|36
1652528110000|2022-05-14 11:35:10|1978.77|1971.07|1979.38|1971.68|1979.39|1971.69|1978.48|1970.78|38
1652528120000|2022-05-14 11:35:20|1979.36|1971.66|1980.24|1972.54|1980.25|1972.55|1979.3|1971.6|31
1652528130000|2022-05-14 11:35:30|1980.04|1972.34|1982.43|1974.73|1982.46|1974.76|1980.04|1972.34|33
1652528140000|2022-05-14 11:35:40|1982.52|1974.82|1983.05|1975.35|1983.31|1975.61|1982.49|1974.79|36
1652528150000|2022-05-14 11:35:50|1983.01|1975.31|1983.16|1975.46|1983.2|1975.5|1982.93|1975.23|38
1652528160000|2022-05-14 11:36:00|1983.18|1975.48|1983.47|1975.77|1983.64|1975.94|1983.18|1975.48|34
1652528170000|2022-05-14 11:36:10|1983.38|1975.68|1981.99|1974.29|1983.57|1975.87|1981.97|1974.27|27
1652528180000|2022-05-14 11:36:20|1982|1974.3|1979.53|1971.83|1982.04|1974.34|1979.53|1971.83|35
1652528190000|2022-05-14 11:36:30|1979.54|1971.84|1980.44|1972.74|1981.11|1973.41|1979.54|1971.84|39
1652528200000|2022-05-14 11:36:40|1980.31|1972.61|1981.27|1973.57|1981.28|1973.58|1980.03|1972.33|34
1652528210000|2022-05-14 11:36:50|1981.28|1973.58|1980.45|1972.75|1981.28|1973.58|1980.27|1972.57|32
1652528220000|2022-05-14 11:37:00|1980.39|1972.69|1980.6|1972.9|1980.6|1972.9|1980.23|1972.53|33
1652528230000|2022-05-14 11:37:10|1980.57|1972.87|1979.88|1972.18|1980.57|1972.87|1979.71|1972.01|32
1652528240000|2022-05-14 11:37:20|1979.86|1972.16|1980.59|1972.89|1980.66|1972.96|1979.86|1972.16|34
1652528250000|2022-05-14 11:37:30|1980.65|1972.95|1981.88|1974.18|1981.88|1974.18|1980.61|1972.91|33
1652528260000|2022-05-14 11:37:40|1982.07|1974.37|1982.59|1974.89|1982.69|1974.99|1982.07|1974.37|32
1652528270000|2022-05-14 11:37:50|1982.6|1974.9|1983.41|1975.71|1983.41|1975.71|1982.5|1974.8|34
1652528280000|2022-05-14 11:38:00|1983.42|1975.72|1983.92|1976.22|1984.22|1976.52|1983.42|1975.72|33
1652528290000|2022-05-14 11:38:10|1983.94|1976.24|1982.54|1974.84|1983.94|1976.24|1982.39|1974.69|37
1652528300000|2022-05-14 11:38:20|1982.62|1974.92|1982.48|1974.78|1982.95|1975.25|1982.04|1974.34|37
1652528310000|2022-05-14 11:38:30|1982.49|1974.79|1982.65|1974.95|1982.69|1974.99|1982.23|1974.53|27
1652528320000|2022-05-14 11:38:40|1982.62|1974.92|1983.88|1976.18|1983.89|1976.19|1982.51|1974.81|31
1652528330000|2022-05-14 11:38:50|1984.09|1976.39|1982.14|1974.44|1984.19|1976.49|1981.7|1974|36
1652528340000|2022-05-14 11:39:00|1982.05|1974.35|1983.69|1975.99|1983.75|1976.05|1981.88|1974.18|35
1652528350000|2022-05-14 11:39:10|1983.89|1976.19|1982.88|1975.18|1984.1|1976.4|1982.88|1975.18|34
1652528360000|2022-05-14 11:39:20|1982.91|1975.21|1978.54|1970.84|1982.91|1975.21|1978.54|1970.84|38
1652528370000|2022-05-14 11:39:30|1978.19|1970.49|1979.13|1971.43|1979.13|1971.43|1978.11|1970.41|37
1652528380000|2022-05-14 11:39:40|1979.14|1971.44|1980.44|1972.74|1980.53|1972.83|1979.13|1971.43|35
1652528390000|2022-05-14 11:39:50|1980.42|1972.72|1979.78|1972.08|1980.47|1972.77|1979.53|1971.83|37
1652528400000|2022-05-14 11:40:00|1979.77|1972.07|1979.8|1972.1|1980.3|1972.6|1979.59|1971.89|35
1652528410000|2022-05-14 11:40:10|1979.78|1972.08|1979.52|1971.82|1979.91|1972.21|1979.46|1971.76|30
1652528420000|2022-05-14 11:40:20|1979.5|1971.8|1979.07|1971.37|1979.6|1971.9|1978.28|1970.58|37
1652528430000|2022-05-14 11:40:30|1979.06|1971.36|1978.99|1971.29|1979.1|1971.4|1977.89|1970.19|37
1652528440000|2022-05-14 11:40:40|1978.88|1971.18|1978.41|1970.71|1978.96|1971.26|1978.33|1970.63|36
1652528450000|2022-05-14 11:40:50|1978.38|1970.68|1979.24|1971.54|1979.34|1971.64|1978.38|1970.68|36
1652528460000|2022-05-14 11:41:00|1979.28|1971.58|1980.41|1972.71|1980.87|1973.17|1979.21|1971.51|37
1652528470000|2022-05-14 11:41:10|1980.55|1972.85|1982.11|1974.41|1982.11|1974.41|1980.55|1972.85|35
1652528480000|2022-05-14 11:41:20|1982.18|1974.48|1981.1|1973.4|1982.18|1974.48|1981.1|1973.4|35
1652528490000|2022-05-14 11:41:30|1981.05|1973.35|1981.87|1974.17|1981.97|1974.27|1980.94|1973.24|30
1652528500000|2022-05-14 11:41:40|1981.83|1974.13|1982.53|1974.83|1982.53|1974.83|1981.77|1974.07|35
1652528510000|2022-05-14 11:41:50|1982.26|1974.56|1981.8|1974.1|1982.54|1974.84|1981.53|1973.83|36
1652528520000|2022-05-14 11:42:00|1981.75|1974.05|1981.54|1973.84|1981.75|1974.05|1981.04|1973.34|37
1652528530000|2022-05-14 11:42:10|1981.52|1973.82|1980.04|1972.34|1981.59|1973.89|1980.01|1972.31|34
1652528540000|2022-05-14 11:42:20|1980.01|1972.31|1978.28|1970.58|1980.02|1972.32|1978.22|1970.52|36
1652528550000|2022-05-14 11:42:30|1978.37|1970.67|1979.17|1971.47|1979.62|1971.92|1978.37|1970.67|35
1652528560000|2022-05-14 11:42:40|1979.18|1971.48|1978.56|1970.86|1979.18|1971.48|1978.55|1970.85|30
1652528570000|2022-05-14 11:42:50|1978.55|1970.85|1977.06|1969.36|1978.55|1970.85|1977.02|1969.32|35
1652528580000|2022-05-14 11:43:00|1977.1|1969.4|1976.57|1968.87|1977.1|1969.4|1975.58|1967.88|37
1652528590000|2022-05-14 11:43:10|1976.64|1968.94|1975.54|1967.84|1976.71|1969.01|1975.44|1967.74|36
1652528600000|2022-05-14 11:43:20|1975.39|1967.69|1975.53|1967.83|1975.75|1968.05|1975.1|1967.4|37
1652528610000|2022-05-14 11:43:30|1975.78|1968.08|1974.48|1966.78|1975.78|1968.08|1974.47|1966.77|35
1652528620000|2022-05-14 11:43:40|1974.52|1966.82|1974.54|1966.84|1976|1968.3|1974.52|1966.82|36
1652528630000|2022-05-14 11:43:50|1974.5|1966.8|1974.17|1966.47|1974.61|1966.91|1973.96|1966.26|38
1652528640000|2022-05-14 11:44:00|1974.12|1966.42|1972.21|1964.51|1974.12|1966.42|1972.21|1964.51|37
1652528650000|2022-05-14 11:44:10|1972.18|1964.48|1973.44|1965.74|1973.44|1965.74|1972.18|1964.48|34
1652528660000|2022-05-14 11:44:20|1973.47|1965.77|1972.72|1965.02|1973.47|1965.77|1971.54|1963.84|37
1652528670000|2022-05-14 11:44:30|1972.61|1964.91|1972.32|1964.62|1972.64|1964.94|1972.21|1964.51|33
1652528680000|2022-05-14 11:44:40|1972.39|1964.69|1972.99|1965.29|1973.37|1965.67|1972.39|1964.69|38
1652528690000|2022-05-14 11:44:50|1973.03|1965.33|1972.77|1965.07|1973.24|1965.54|1972.18|1964.48|37
1652528700000|2022-05-14 11:45:00|1972.74|1965.04|1973.42|1965.72|1973.63|1965.93|1972.74|1965.04|32
1652528710000|2022-05-14 11:45:10|1973.37|1965.67|1974.14|1966.44|1974.14|1966.44|1973.28|1965.58|35
1652528720000|2022-05-14 11:45:20|1974.35|1966.65|1974.43|1966.73|1974.91|1967.21|1974.26|1966.56|33
1652528730000|2022-05-14 11:45:30|1974.42|1966.72|1975.79|1968.09|1975.79|1968.09|1974.42|1966.72|34
1652528740000|2022-05-14 11:45:40|1975.76|1968.06|1977.37|1969.67|1977.37|1969.67|1975.67|1967.97|35
1652528750000|2022-05-14 11:45:50|1977.46|1969.76|1977.53|1969.83|1977.83|1970.13|1976.47|1968.77|36
1652528760000|2022-05-14 11:46:00|1977.63|1969.93|1977.02|1969.32|1977.76|1970.06|1976.89|1969.19|34
1652528770000|2022-05-14 11:46:10|1977|1969.3|1974.93|1967.23|1977.08|1969.38|1974.93|1967.23|35
1652528780000|2022-05-14 11:46:20|1974.83|1967.13|1973.78|1966.08|1974.83|1967.13|1973.15|1965.45|38
1652528790000|2022-05-14 11:46:30|1974.02|1966.32|1975.51|1967.81|1975.51|1967.81|1973.77|1966.07|37
1652528800000|2022-05-14 11:46:40|1975.5|1967.8|1974.56|1966.86|1975.77|1968.07|1974.38|1966.68|34
1652528810000|2022-05-14 11:46:50|1974.49|1966.79|1975.39|1967.69|1975.83|1968.13|1974.49|1966.79|37
1652528820000|2022-05-14 11:47:00|1975.33|1967.63|1975.22|1967.52|1975.38|1967.68|1975.09|1967.39|26
1652528830000|2022-05-14 11:47:10|1975.32|1967.62|1975.59|1967.89|1976.26|1968.56|1975.32|1967.62|34
1652528840000|2022-05-14 11:47:20|1975.24|1967.54|1975.84|1968.14|1976.22|1968.52|1973.8|1966.1|37
1652528850000|2022-05-14 11:47:30|1975.83|1968.13|1976.8|1969.1|1976.88|1969.18|1975.82|1968.12|34
1652528860000|2022-05-14 11:47:40|1976.76|1969.06|1977.27|1969.57|1977.55|1969.85|1976.76|1969.06|38
1652528870000|2022-05-14 11:47:50|1977.32|1969.62|1975.79|1968.09|1977.43|1969.73|1975.74|1968.04|35
1652528880000|2022-05-14 11:48:00|1975.78|1968.08|1975.53|1967.83|1976.27|1968.57|1975.39|1967.69|36
1652528890000|2022-05-14 11:48:10|1975.5|1967.8|1975.62|1967.92|1975.76|1968.06|1975.4|1967.7|35
1652528900000|2022-05-14 11:48:20|1975.64|1967.94|1975.17|1967.47|1976.12|1968.42|1975.17|1967.47|35
1652528910000|2022-05-14 11:48:30|1975.11|1967.41|1975.13|1967.43|1975.4|1967.7|1974.96|1967.26|36
1652528920000|2022-05-14 11:48:40|1975.11|1967.41|1975.12|1967.42|1975.19|1967.49|1974.63|1966.93|37
1652528930000|2022-05-14 11:48:50|1975.16|1967.46|1974.43|1966.73|1975.16|1967.46|1974.21|1966.51|36
1652528940000|2022-05-14 11:49:00|1974.49|1966.79|1974.45|1966.75|1974.55|1966.85|1974.31|1966.61|31
1652528950000|2022-05-14 11:49:10|1974.46|1966.76|1976.32|1968.62|1976.35|1968.65|1974.45|1966.75|34
1652528960000|2022-05-14 11:49:20|1976.31|1968.61|1976.53|1968.83|1976.77|1969.07|1976.29|1968.59|34
1652528970000|2022-05-14 11:49:30|1976.62|1968.92|1976.65|1968.95|1976.78|1969.08|1976.2|1968.5|32
1652528980000|2022-05-14 11:49:40|1976.61|1968.91|1976.52|1968.82|1976.66|1968.96|1976.17|1968.47|32
1652528990000|2022-05-14 11:49:50|1976.54|1968.84|1976.94|1969.24|1977.05|1969.35|1976.54|1968.84|32
1652529000000|2022-05-14 11:50:00|1976.9|1969.2|1977.24|1969.54|1977.51|1969.81|1976.9|1969.2|33
1652529010000|2022-05-14 11:50:10|1977.17|1969.47|1976.74|1969.04|1977.17|1969.47|1976.67|1968.97|38
1652529020000|2022-05-14 11:50:20|1976.85|1969.15|1976.89|1969.19|1976.91|1969.21|1976.78|1969.08|31
1652529030000|2022-05-14 11:50:30|1976.88|1969.18|1976.74|1969.04|1977.13|1969.43|1976.7|1969|29
1652529040000|2022-05-14 11:50:40|1976.81|1969.11|1975.9|1968.2|1976.81|1969.11|1975.86|1968.16|33
1652529050000|2022-05-14 11:50:50|1975.89|1968.19|1976.63|1968.93|1976.63|1968.93|1974.82|1967.12|37
1652529060000|2022-05-14 11:51:00|1977.16|1969.46|1977.5|1969.8|1977.81|1970.11|1976.81|1969.11|34
1652529070000|2022-05-14 11:51:10|1977.56|1969.86|1978.03|1970.33|1978.07|1970.37|1977.53|1969.83|36
1652529080000|2022-05-14 11:51:20|1978.06|1970.36|1977.49|1969.79|1978.14|1970.44|1977.08|1969.38|35
1652529090000|2022-05-14 11:51:30|1977.48|1969.78|1977.6|1969.9|1977.79|1970.09|1977.42|1969.72|27
1652529100000|2022-05-14 11:51:40|1977.57|1969.87|1978.84|1971.14|1978.92|1971.22|1977.55|1969.85|33
1652529110000|2022-05-14 11:51:50|1978.83|1971.13|1980.11|1972.41|1980.11|1972.41|1978.83|1971.13|30
1652529120000|2022-05-14 11:52:00|1980.17|1972.47|1980.34|1972.64|1981.14|1973.44|1980.17|1972.47|40
1652529130000|2022-05-14 11:52:10|1980.44|1972.74|1981.11|1973.41|1981.11|1973.41|1979.85|1972.15|35
1652529140000|2022-05-14 11:52:20|1981.13|1973.43|1980.98|1973.28|1981.18|1973.48|1980.79|1973.09|32
1652529150000|2022-05-14 11:52:30|1981.03|1973.33|1980.9|1973.2|1981.4|1973.7|1980.87|1973.17|32
1652529160000|2022-05-14 11:52:40|1980.55|1972.85|1979.72|1972.02|1980.55|1972.85|1979.52|1971.82|36
1652529170000|2022-05-14 11:52:50|1979.64|1971.94|1979.74|1972.04|1979.76|1972.06|1979.49|1971.79|32
1652529180000|2022-05-14 11:53:00|1979.63|1971.93|1980.37|1972.67|1981.17|1973.47|1979.63|1971.93|33
1652529190000|2022-05-14 11:53:10|1980.32|1972.62|1979.65|1971.95|1980.41|1972.71|1979.63|1971.93|34
1652529200000|2022-05-14 11:53:20|1979.66|1971.96|1980.31|1972.61|1980.31|1972.61|1979.62|1971.92|33
1652529210000|2022-05-14 11:53:30|1980.35|1972.65|1980.14|1972.44|1980.63|1972.93|1979.68|1971.98|34
1652529220000|2022-05-14 11:53:40|1980.04|1972.34|1979.77|1972.07|1980.07|1972.37|1979.67|1971.97|35
1652529230000|2022-05-14 11:53:50|1979.8|1972.1|1979.59|1971.89|1979.89|1972.19|1979.54|1971.84|30
1652529240000|2022-05-14 11:54:00|1979.58|1971.88|1979.59|1971.89|1979.96|1972.26|1979.56|1971.86|30
1652529250000|2022-05-14 11:54:10|1979.6|1971.9|1979.38|1971.68|1979.69|1971.99|1979.38|1971.68|32
1652529260000|2022-05-14 11:54:20|1979.36|1971.66|1979.34|1971.64|1979.61|1971.91|1979.21|1971.51|29
1652529270000|2022-05-14 11:54:30|1979.32|1971.62|1978.78|1971.08|1979.32|1971.62|1978.19|1970.49|38
1652529280000|2022-05-14 11:54:40|1978.8|1971.1|1979.8|1972.1|1980.07|1972.37|1978.74|1971.04|32
1652529290000|2022-05-14 11:54:50|1979.78|1972.08|1979.88|1972.18|1979.98|1972.28|1979.52|1971.82|31
1652529300000|2022-05-14 11:55:00|1979.77|1972.07|1980.31|1972.61|1980.31|1972.61|1979.63|1971.93|32
1652529310000|2022-05-14 11:55:10|1980.37|1972.67|1981.87|1974.17|1981.94|1974.24|1980.37|1972.67|34
1652529320000|2022-05-14 11:55:20|1981.91|1974.21|1982.74|1975.04|1983.08|1975.38|1981.88|1974.18|34
1652529330000|2022-05-14 11:55:30|1982.85|1975.15|1983.54|1975.84|1983.6|1975.9|1982.85|1975.15|32
1652529340000|2022-05-14 11:55:40|1983.61|1975.91|1984.03|1976.33|1984.07|1976.37|1983.2|1975.5|25
1652529350000|2022-05-14 11:55:50|1984.06|1976.36|1983.86|1976.16|1984.11|1976.41|1983.76|1976.06|28
1652529360000|2022-05-14 11:56:00|1983.85|1976.15|1982.92|1975.22|1984.06|1976.36|1982.69|1974.99|29
1652529370000|2022-05-14 11:56:10|1982.81|1975.11|1983.79|1976.09|1983.85|1976.15|1982.21|1974.51|40
1652529380000|2022-05-14 11:56:20|1983.77|1976.07|1984.62|1976.92|1984.65|1976.95|1983.76|1976.06|32
1652529390000|2022-05-14 11:56:30|1984.63|1976.93|1985.51|1977.81|1985.6|1977.9|1984.63|1976.93|31
1652529400000|2022-05-14 11:56:40|1985.5|1977.8|1985.88|1978.18|1985.93|1978.23|1985.4|1977.7|33
1652529410000|2022-05-14 11:56:50|1985.86|1978.16|1984.96|1977.26|1986.48|1978.78|1984.88|1977.18|38
1652529420000|2022-05-14 11:57:00|1984.94|1977.24|1984.56|1976.86|1985.39|1977.69|1984.53|1976.83|39
1652529430000|2022-05-14 11:57:10|1984.65|1976.95|1984.37|1976.67|1984.77|1977.07|1983.49|1975.79|36
1652529440000|2022-05-14 11:57:20|1984.4|1976.7|1984.67|1976.97|1984.79|1977.09|1984.4|1976.7|29
1652529450000|2022-05-14 11:57:30|1984.65|1976.95|1984.46|1976.76|1985.39|1977.69|1984.1|1976.4|29
1652529460000|2022-05-14 11:57:40|1984.49|1976.79|1984.91|1977.21|1985.06|1977.36|1984.49|1976.79|33
1652529470000|2022-05-14 11:57:50|1984.89|1977.19|1986.13|1978.43|1986.13|1978.43|1984.87|1977.17|36
1652529480000|2022-05-14 11:58:00|1986.16|1978.46|1988.43|1980.73|1988.43|1980.73|1986.15|1978.45|38
1652529490000|2022-05-14 11:58:10|1988.44|1980.74|1987.83|1980.13|1989.74|1982.04|1987.83|1980.13|37
1652529500000|2022-05-14 11:58:20|1987.73|1980.03|1986.5|1978.8|1987.8|1980.1|1986.2|1978.5|39
1652529510000|2022-05-14 11:58:30|1986.47|1978.77|1986.06|1978.36|1986.48|1978.78|1985.06|1977.36|39
1652529520000|2022-05-14 11:58:40|1985.81|1978.11|1984.58|1976.88|1985.81|1978.11|1984.36|1976.66|34
1652529530000|2022-05-14 11:58:50|1984.52|1976.82|1984.69|1976.99|1985.04|1977.34|1983.77|1976.07|37
1652529540000|2022-05-14 11:59:00|1984.76|1977.06|1984.25|1976.55|1985.14|1977.44|1984.25|1976.55|34
1652529550000|2022-05-14 11:59:10|1984.09|1976.39|1984.13|1976.43|1984.14|1976.44|1983.87|1976.17|32
1652529560000|2022-05-14 11:59:20|1984.18|1976.48|1984.57|1976.87|1984.57|1976.87|1983.75|1976.05|35
1652529570000|2022-05-14 11:59:30|1984.58|1976.88|1984.23|1976.53|1984.79|1977.09|1984.08|1976.38|29
1652529580000|2022-05-14 11:59:40|1984.12|1976.42|1984.06|1976.36|1984.19|1976.49|1983.98|1976.28|33
1652529590000|2022-05-14 11:59:50|1984.12|1976.42|1984.91|1977.21|1984.91|1977.21|1984.12|1976.42|30
1652529600000|2022-05-14 12:00:00|1984.94|1977.24|1983.76|1976.06|1984.95|1977.25|1983.38|1975.68|34
1652529610000|2022-05-14 12:00:10|1983.77|1976.07|1984.97|1977.27|1984.97|1977.27|1983.09|1975.39|34
1652529620000|2022-05-14 12:00:20|1985.13|1977.43|1984.29|1976.59|1985.64|1977.94|1984.29|1976.59|34
1652529630000|2022-05-14 12:00:30|1984.21|1976.51|1984.52|1976.82|1984.73|1977.03|1983.98|1976.28|30
1652529640000|2022-05-14 12:00:40|1984.54|1976.84|1984.39|1976.69|1985.01|1977.31|1984.39|1976.69|30
1652529650000|2022-05-14 12:00:50|1984.44|1976.74|1984.3|1976.6|1984.44|1976.74|1984.04|1976.34|31
1652529660000|2022-05-14 12:01:00|1984.28|1976.58|1983.38|1975.68|1984.28|1976.58|1983.38|1975.68|35
1652529670000|2022-05-14 12:01:10|1983.72|1976.02|1983.87|1976.17|1984.08|1976.38|1983.52|1975.82|36
1652529680000|2022-05-14 12:01:20|1983.83|1976.13|1984.77|1977.07|1984.77|1977.07|1983.71|1976.01|31
1652529690000|2022-05-14 12:01:30|1984.62|1976.92|1984.39|1976.69|1984.62|1976.92|1984.04|1976.34|36
1652529700000|2022-05-14 12:01:40|1984.4|1976.7|1984.46|1976.76|1984.57|1976.87|1983.76|1976.06|35
1652529710000|2022-05-14 12:01:50|1984.25|1976.55|1984.21|1976.51|1984.74|1977.04|1984.03|1976.33|37
1652529720000|2022-05-14 12:02:00|1984.35|1976.65|1983.7|1976|1984.61|1976.91|1983.63|1975.93|37
1652529730000|2022-05-14 12:02:10|1983.66|1975.96|1982.48|1974.78|1983.66|1975.96|1982.35|1974.65|33
1652529740000|2022-05-14 12:02:20|1982.47|1974.77|1982.38|1974.68|1982.54|1974.84|1982.15|1974.45|29
1652529750000|2022-05-14 12:02:30|1982.41|1974.71|1981.78|1974.08|1982.41|1974.71|1981.57|1973.87|36
1652529760000|2022-05-14 12:02:40|1981.77|1974.07|1980.86|1973.16|1981.86|1974.16|1980.74|1973.04|38
1652529770000|2022-05-14 12:02:50|1980.88|1973.18|1981.89|1974.19|1982.15|1974.45|1980.87|1973.17|32
1652529780000|2022-05-14 12:03:00|1981.95|1974.25|1981.36|1973.66|1981.95|1974.25|1980.99|1973.29|35
1652529790000|2022-05-14 12:03:10|1981.37|1973.67|1982.52|1974.82|1982.52|1974.82|1981.37|1973.67|36
1652529800000|2022-05-14 12:03:20|1982.87|1975.17|1983.94|1976.24|1984.02|1976.32|1982.87|1975.17|33
1652529810000|2022-05-14 12:03:30|1983.93|1976.23|1984.04|1976.34|1984.09|1976.39|1982.71|1975.01|34
1652529820000|2022-05-14 12:03:40|1984.01|1976.31|1984.57|1976.87|1984.57|1976.87|1983.56|1975.86|35
1652529830000|2022-05-14 12:03:50|1984.56|1976.86|1985.1|1977.4|1985.13|1977.43|1984.49|1976.79|35
1652529840000|2022-05-14 12:04:00|1985.17|1977.47|1986.39|1978.69|1986.41|1978.71|1985.17|1977.47|34
1652529850000|2022-05-14 12:04:10|1986.29|1978.59|1985.94|1978.24|1986.29|1978.59|1985.74|1978.04|33
1652529860000|2022-05-14 12:04:20|1985.81|1978.11|1985.2|1977.5|1985.89|1978.19|1985.2|1977.5|32
1652529870000|2022-05-14 12:04:30|1985.06|1977.36|1983.67|1975.97|1985.07|1977.37|1983.67|1975.97|32
1652529880000|2022-05-14 12:04:40|1983.66|1975.96|1983.9|1976.2|1984.19|1976.49|1983.26|1975.56|37
1652529890000|2022-05-14 12:04:50|1983.89|1976.19|1983.75|1976.05|1983.89|1976.19|1983.6|1975.9|34
1652529900000|2022-05-14 12:05:00|1983.58|1975.88|1982.95|1975.25|1983.58|1975.88|1982.95|1975.25|28
1652529910000|2022-05-14 12:05:10|1982.76|1975.06|1982.89|1975.19|1983.68|1975.98|1982.76|1975.06|33
1652529920000|2022-05-14 12:05:20|1982.88|1975.18|1982.7|1975|1982.98|1975.28|1982.39|1974.69|35
1652529930000|2022-05-14 12:05:30|1982.77|1975.07|1982.9|1975.2|1982.99|1975.29|1982.77|1975.07|30
1652529940000|2022-05-14 12:05:40|1982.89|1975.19|1982.71|1975.01|1982.98|1975.28|1982.4|1974.7|34
1652529950000|2022-05-14 12:05:50|1982.75|1975.05|1980.73|1973.03|1982.75|1975.05|1980.63|1972.93|35
1652529960000|2022-05-14 12:06:00|1980.71|1973.01|1980.97|1973.27|1981.39|1973.69|1980.68|1972.98|32
1652529970000|2022-05-14 12:06:10|1980.85|1973.15|1981.17|1973.47|1981.41|1973.71|1980.68|1972.98|29
1652529980000|2022-05-14 12:06:20|1981.12|1973.42|1981.54|1973.84|1981.83|1974.13|1980.8|1973.1|34
1652529990000|2022-05-14 12:06:30|1981.53|1973.83|1981.5|1973.8|1981.54|1973.84|1981.05|1973.35|30
1652530000000|2022-05-14 12:06:40|1981.45|1973.75|1981.51|1973.81|1981.62|1973.92|1981.31|1973.61|19
1652530010000|2022-05-14 12:06:50|1981.5|1973.8|1981.68|1973.98|1981.77|1974.07|1981.48|1973.78|17
1652530020000|2022-05-14 12:07:00|1981.62|1973.92|1981.75|1974.05|1981.79|1974.09|1981.45|1973.75|25
1652530030000|2022-05-14 12:07:10|1981.73|1974.03|1981.88|1974.18|1982.17|1974.47|1981.63|1973.93|27
1652530040000|2022-05-14 12:07:20|1981.89|1974.19|1981.94|1974.24|1981.97|1974.27|1981.83|1974.13|25
1652530050000|2022-05-14 12:07:30|1981.95|1974.25|1982.35|1974.65|1982.35|1974.65|1981.83|1974.13|30
1652530060000|2022-05-14 12:07:40|1982.44|1974.74|1982.73|1975.03|1982.78|1975.08|1982.37|1974.67|30
1652530070000|2022-05-14 12:07:50|1982.72|1975.02|1984.15|1976.45|1984.15|1976.45|1982.72|1975.02|33
1652530080000|2022-05-14 12:08:00|1984.04|1976.34|1984.09|1976.39|1984.44|1976.74|1983.7|1976|34
1652530090000|2022-05-14 12:08:10|1984.01|1976.31|1982.63|1974.93|1984.01|1976.31|1982.57|1974.87|34
1652530100000|2022-05-14 12:08:20|1982.62|1974.92|1982.75|1975.05|1982.84|1975.14|1982.24|1974.54|34
1652530110000|2022-05-14 12:08:30|1982.72|1975.02|1982.51|1974.81|1982.78|1975.08|1982.35|1974.65|33
1652530120000|2022-05-14 12:08:40|1982.56|1974.86|1982.52|1974.82|1982.96|1975.26|1982.5|1974.8|32
1652530130000|2022-05-14 12:08:50|1982.48|1974.78|1980.99|1973.29|1982.48|1974.78|1980.99|1973.29|29
1652530140000|2022-05-14 12:09:00|1981.07|1973.37|1981.32|1973.62|1981.34|1973.64|1980.71|1973.01|35
1652530150000|2022-05-14 12:09:10|1981.33|1973.63|1981.41|1973.71|1981.43|1973.73|1981|1973.3|30
1652530160000|2022-05-14 12:09:20|1981.36|1973.66|1981.26|1973.56|1981.37|1973.67|1981.16|1973.46|30
1652530170000|2022-05-14 12:09:30|1981.28|1973.58|1982.57|1974.87|1982.63|1974.93|1981.28|1973.58|36
1652530180000|2022-05-14 12:09:40|1982.61|1974.91|1981.2|1973.5|1982.78|1975.08|1981.06|1973.36|35
1652530190000|2022-05-14 12:09:50|1981.23|1973.53|1981.22|1973.52|1981.44|1973.74|1980.94|1973.24|34
1652530200000|2022-05-14 12:10:00|1981.16|1973.46|1980.59|1972.89|1981.16|1973.46|1980.59|1972.89|26
1652530210000|2022-05-14 12:10:10|1980.61|1972.91|1980.89|1973.19|1980.89|1973.19|1979.74|1972.04|31
1652530220000|2022-05-14 12:10:20|1980.82|1973.12|1978.52|1970.82|1980.82|1973.12|1978.52|1970.82|37
1652530230000|2022-05-14 12:10:30|1978.5|1970.8|1979.2|1971.5|1979.62|1971.92|1978.5|1970.8|31
1652530240000|2022-05-14 12:10:40|1979.17|1971.47|1979.23|1971.53|1979.23|1971.53|1978.69|1970.99|33
1652530250000|2022-05-14 12:10:50|1979.26|1971.56|1978.48|1970.78|1979.56|1971.86|1978.1|1970.4|32
1652530260000|2022-05-14 12:11:00|1978.45|1970.75|1977.96|1970.26|1978.49|1970.79|1977.95|1970.25|26
1652530270000|2022-05-14 12:11:10|1977.87|1970.17|1977.15|1969.45|1978.47|1970.77|1977.13|1969.43|28
1652530280000|2022-05-14 12:11:20|1977.16|1969.46|1977.1|1969.4|1977.4|1969.7|1976.37|1968.67|34
1652530290000|2022-05-14 12:11:30|1977.15|1969.45|1978.63|1970.93|1978.82|1971.12|1977.15|1969.45|34
1652530300000|2022-05-14 12:11:40|1978.83|1971.13|1977.55|1969.85|1978.9|1971.2|1977.55|1969.85|36
1652530310000|2022-05-14 12:11:50|1977.57|1969.87|1977.09|1969.39|1977.57|1969.87|1976.91|1969.21|39
1652530320000|2022-05-14 12:12:00|1977.12|1969.42|1977.65|1969.95|1977.81|1970.11|1976.86|1969.16|35
1652530330000|2022-05-14 12:12:10|1977.77|1970.07|1977.91|1970.21|1978.04|1970.34|1977.58|1969.88|28
1652530340000|2022-05-14 12:12:20|1977.95|1970.25|1976.71|1969.01|1977.98|1970.28|1976.71|1969.01|32
1652530350000|2022-05-14 12:12:30|1976.69|1968.99|1976.68|1968.98|1976.74|1969.04|1976.52|1968.82|37
1652530360000|2022-05-14 12:12:40|1976.67|1968.97|1976.38|1968.68|1976.67|1968.97|1976.29|1968.59|33
1652530370000|2022-05-14 12:12:50|1976.37|1968.67|1976.36|1968.66|1976.41|1968.71|1976.19|1968.49|23
1652530380000|2022-05-14 12:13:00|1976.13|1968.43|1976.19|1968.49|1976.19|1968.49|1975.97|1968.27|25
1652530390000|2022-05-14 12:13:10|1976.1|1968.4|1977.07|1969.37|1977.7|1970|1976.03|1968.33|31
1652530400000|2022-05-14 12:13:20|1976.91|1969.21|1976.43|1968.73|1976.91|1969.21|1976.11|1968.41|33
1652530410000|2022-05-14 12:13:30|1976.4|1968.7|1976.63|1968.93|1976.76|1969.06|1976.37|1968.67|31
1652530420000|2022-05-14 12:13:40|1976.66|1968.96|1976.94|1969.24|1976.98|1969.28|1976.59|1968.89|31
1652530430000|2022-05-14 12:13:50|1976.93|1969.23|1977.6|1969.9|1977.66|1969.96|1976.72|1969.02|32
1652530440000|2022-05-14 12:14:00|1977.58|1969.88|1978.93|1971.23|1979.24|1971.54|1977.58|1969.88|33
1652530450000|2022-05-14 12:14:10|1978.96|1971.26|1978.08|1970.38|1978.97|1971.27|1977.93|1970.23|30
1652530460000|2022-05-14 12:14:20|1978.13|1970.43|1977.71|1970.01|1978.26|1970.56|1977.46|1969.76|35
1652530470000|2022-05-14 12:14:30|1977.73|1970.03|1977.88|1970.18|1977.88|1970.18|1977.5|1969.8|24
1652530480000|2022-05-14 12:14:40|1977.54|1969.84|1976.64|1968.94|1977.54|1969.84|1976.12|1968.42|33
1652530490000|2022-05-14 12:14:50|1976.59|1968.89|1977.06|1969.36|1977.16|1969.46|1976.59|1968.89|26
1652530500000|2022-05-14 12:15:00|1977.07|1969.37|1976.41|1968.71|1977.07|1969.37|1976.38|1968.68|31
1652530510000|2022-05-14 12:15:10|1976.38|1968.68|1977.18|1969.48|1977.65|1969.95|1976.32|1968.62|30
1652530520000|2022-05-14 12:15:20|1977.19|1969.49|1976.94|1969.24|1977.25|1969.55|1976.79|1969.09|32
1652530530000|2022-05-14 12:15:30|1977.04|1969.34|1976.94|1969.24|1977.15|1969.45|1976.79|1969.09|29
1652530540000|2022-05-14 12:15:40|1976.96|1969.26|1976.87|1969.17|1977.16|1969.46|1976.77|1969.07|27
1652530550000|2022-05-14 12:15:50|1976.86|1969.16|1976.67|1968.97|1976.87|1969.17|1976.67|1968.97|27
1652530560000|2022-05-14 12:16:00|1976.81|1969.11|1979.29|1971.59|1979.29|1971.59|1976.81|1969.11|30
1652530570000|2022-05-14 12:16:10|1979.33|1971.63|1978.89|1971.19|1979.53|1971.83|1978.74|1971.04|34
1652530580000|2022-05-14 12:16:20|1978.91|1971.21|1979.3|1971.6|1979.3|1971.6|1978.87|1971.17|29
1652530590000|2022-05-14 12:16:30|1979.26|1971.56|1978.64|1970.94|1979.38|1971.68|1978.63|1970.93|29
1652530600000|2022-05-14 12:16:40|1978.65|1970.95|1978.53|1970.83|1978.69|1970.99|1978.32|1970.62|31
1652530610000|2022-05-14 12:16:50|1978.46|1970.76|1978.63|1970.93|1978.66|1970.96|1978.35|1970.65|35
1652530620000|2022-05-14 12:17:00|1978.6|1970.9|1979.05|1971.35|1979.06|1971.36|1978.52|1970.82|36
1652530630000|2022-05-14 12:17:10|1979.02|1971.32|1978.99|1971.29|1979.05|1971.35|1978.86|1971.16|28
1652530640000|2022-05-14 12:17:20|1978.97|1971.27|1979.07|1971.37|1979.12|1971.42|1978.92|1971.22|32
1652530650000|2022-05-14 12:17:30|1979.06|1971.36|1978.76|1971.06|1979.06|1971.36|1978.58|1970.88|31
1652530660000|2022-05-14 12:17:40|1978.65|1970.95|1979.09|1971.39|1979.09|1971.39|1978.65|1970.95|32
1652530670000|2022-05-14 12:17:50|1979.12|1971.42|1979.19|1971.49|1979.4|1971.7|1979.08|1971.38|30
1652530680000|2022-05-14 12:18:00|1979.08|1971.38|1979.25|1971.55|1979.27|1971.57|1979.03|1971.33|31
1652530690000|2022-05-14 12:18:10|1979.22|1971.52|1978.45|1970.75|1979.22|1971.52|1978.45|1970.75|30
1652530700000|2022-05-14 12:18:20|1978.43|1970.73|1976.4|1968.7|1978.43|1970.73|1976.4|1968.7|35
1652530710000|2022-05-14 12:18:30|1976.41|1968.71|1976.38|1968.68|1976.49|1968.79|1976.09|1968.39|35
1652530720000|2022-05-14 12:18:40|1976.39|1968.69|1975.68|1967.98|1976.41|1968.71|1975.68|1967.98|31
1652530730000|2022-05-14 12:18:50|1975.73|1968.03|1975.09|1967.39|1976.02|1968.32|1975.06|1967.36|35
1652530740000|2022-05-14 12:19:00|1975.08|1967.38|1975.72|1968.02|1976.12|1968.42|1974.4|1966.7|38
1652530750000|2022-05-14 12:19:10|1975.75|1968.05|1974.84|1967.14|1975.75|1968.05|1974.76|1967.06|34
1652530760000|2022-05-14 12:19:20|1974.9|1967.2|1973.49|1965.79|1974.9|1967.2|1973.49|1965.79|34
1652530770000|2022-05-14 12:19:30|1973.51|1965.81|1975.14|1967.44|1975.14|1967.44|1973.31|1965.61|38
1652530780000|2022-05-14 12:19:40|1975.19|1967.49|1974.42|1966.72|1975.21|1967.51|1974.41|1966.71|31
1652530790000|2022-05-14 12:19:50|1974.43|1966.73|1973.93|1966.23|1974.43|1966.73|1973.84|1966.14|34
1652530800000|2022-05-14 12:20:00|1973.92|1966.22|1973.88|1966.18|1974.02|1966.32|1973.7|1966|30
1652530810000|2022-05-14 12:20:10|1973.95|1966.25|1974.47|1966.77|1974.61|1966.91|1973.89|1966.19|32
1652530820000|2022-05-14 12:20:20|1974.48|1966.78|1974.68|1966.98|1974.69|1966.99|1974.48|1966.78|22
1652530830000|2022-05-14 12:20:30|1974.67|1966.97|1974.67|1966.97|1974.77|1967.07|1974.67|1966.97|24
1652530840000|2022-05-14 12:20:40|1974.68|1966.98|1975.2|1967.5|1975.44|1967.74|1974.55|1966.85|30
1652530850000|2022-05-14 12:20:50|1975.23|1967.53|1976.67|1968.97|1976.67|1968.97|1975.19|1967.49|36
1652530860000|2022-05-14 12:21:00|1976.68|1968.98|1978.71|1971.01|1978.82|1971.12|1976.64|1968.94|36
1652530870000|2022-05-14 12:21:10|1978.76|1971.06|1980.12|1972.42|1980.12|1972.42|1978.67|1970.97|36
1652530880000|2022-05-14 12:21:20|1980.29|1972.59|1981.32|1973.62|1981.48|1973.78|1980.29|1972.59|33
1652530890000|2022-05-14 12:21:30|1981.36|1973.66|1980.93|1973.23|1981.96|1974.26|1980.93|1973.23|35
1652530900000|2022-05-14 12:21:40|1980.77|1973.07|1981.18|1973.48|1981.18|1973.48|1980.34|1972.64|34
1652530910000|2022-05-14 12:21:50|1981.01|1973.31|1982.19|1974.49|1982.19|1974.49|1981.01|1973.31|32
1652530920000|2022-05-14 12:22:00|1982.15|1974.45|1982.91|1975.21|1983.57|1975.87|1982.15|1974.45|37
1652530930000|2022-05-14 12:22:10|1982.96|1975.26|1983|1975.3|1983.87|1976.17|1982.96|1975.26|33
1652530940000|2022-05-14 12:22:20|1982.91|1975.21|1983.67|1975.97|1983.67|1975.97|1981.86|1974.16|37
1652530950000|2022-05-14 12:22:30|1983.66|1975.96|1983.22|1975.52|1983.66|1975.96|1983|1975.3|32
1652530960000|2022-05-14 12:22:40|1983.25|1975.55|1984.08|1976.38|1984.08|1976.38|1983.25|1975.55|28
1652530970000|2022-05-14 12:22:50|1984.07|1976.37|1984.32|1976.62|1984.36|1976.66|1983.9|1976.2|31
1652530980000|2022-05-14 12:23:00|1984.31|1976.61|1984.57|1976.87|1984.84|1977.14|1984.31|1976.61|30
1652530990000|2022-05-14 12:23:10|1984.62|1976.92|1983.92|1976.22|1984.7|1977|1983.87|1976.17|39
1652531000000|2022-05-14 12:23:20|1983.95|1976.25|1983.83|1976.13|1984.08|1976.38|1983.79|1976.09|35
1652531010000|2022-05-14 12:23:30|1983.85|1976.15|1982.76|1975.06|1983.98|1976.28|1982.72|1975.02|33
1652531020000|2022-05-14 12:23:40|1982.8|1975.1|1983.56|1975.86|1983.56|1975.86|1982.72|1975.02|30
1652531030000|2022-05-14 12:23:50|1983.67|1975.97|1984.27|1976.57|1984.27|1976.57|1983.63|1975.93|34
1652531040000|2022-05-14 12:24:00|1984.4|1976.7|1985.14|1977.44|1985.18|1977.48|1984.4|1976.7|34
1652531050000|2022-05-14 12:24:10|1985.17|1977.47|1985.82|1978.12|1985.95|1978.25|1984.37|1976.67|37
1652531060000|2022-05-14 12:24:20|1985.83|1978.13|1986.72|1979.02|1987.26|1979.56|1985.83|1978.13|37
1652531070000|2022-05-14 12:24:30|1986.67|1978.97|1985.55|1977.85|1986.76|1979.06|1985.54|1977.84|31
1652531080000|2022-05-14 12:24:40|1985.47|1977.77|1984.9|1977.2|1985.6|1977.9|1984.43|1976.73|38
1652531090000|2022-05-14 12:24:50|1984.93|1977.23|1985.03|1977.33|1985.17|1977.47|1984.64|1976.94|37
1652531100000|2022-05-14 12:25:00|1985.02|1977.32|1985.77|1978.07|1985.85|1978.15|1984.98|1977.28|36
1652531110000|2022-05-14 12:25:10|1985.76|1978.06|1986.14|1978.44|1986.14|1978.44|1985.62|1977.92|32
1652531120000|2022-05-14 12:25:20|1986.17|1978.47|1987.03|1979.33|1987.3|1979.6|1986.17|1978.47|33
1652531130000|2022-05-14 12:25:30|1987.02|1979.32|1986.46|1978.76|1987.09|1979.39|1986.11|1978.41|36
1652531140000|2022-05-14 12:25:40|1986.45|1978.75|1986.87|1979.17|1986.87|1979.17|1986.14|1978.44|32
1652531150000|2022-05-14 12:25:50|1986.89|1979.19|1988.1|1980.4|1988.19|1980.49|1986.89|1979.19|31
1652531160000|2022-05-14 12:26:00|1988.06|1980.36|1988.29|1980.59|1988.29|1980.59|1988.06|1980.36|30
1652531170000|2022-05-14 12:26:10|1988.31|1980.61|1988.88|1981.18|1989.04|1981.34|1988.15|1980.45|35
1652531180000|2022-05-14 12:26:20|1988.89|1981.19|1989.78|1982.08|1989.78|1982.08|1988.68|1980.98|34
1652531190000|2022-05-14 12:26:30|1989.87|1982.17|1991.4|1983.7|1991.48|1983.78|1989.86|1982.16|36
1652531200000|2022-05-14 12:26:40|1991.45|1983.75|1991.61|1983.91|1991.65|1983.95|1991.45|1983.75|33
1652531210000|2022-05-14 12:26:50|1991.62|1983.92|1990.79|1983.09|1991.83|1984.13|1990.71|1983.01|37
1652531220000|2022-05-14 12:27:00|1990.77|1983.07|1990.37|1982.67|1991.02|1983.32|1990.37|1982.67|37
1652531230000|2022-05-14 12:27:10|1990.27|1982.57|1989.74|1982.04|1990.42|1982.72|1989.74|1982.04|36
1652531240000|2022-05-14 12:27:20|1989.73|1982.03|1989.38|1981.68|1989.8|1982.1|1989.1|1981.4|37
1652531250000|2022-05-14 12:27:30|1989.31|1981.61|1989.48|1981.78|1989.5|1981.8|1989.2|1981.5|34
1652531260000|2022-05-14 12:27:40|1989.54|1981.84|1991.89|1984.19|1991.92|1984.22|1989.53|1981.83|38
1652531270000|2022-05-14 12:27:50|1991.53|1983.83|1992.53|1984.83|1992.66|1984.96|1991.48|1983.78|35
1652531280000|2022-05-14 12:28:00|1992.4|1984.7|1992.21|1984.51|1992.57|1984.87|1991.91|1984.21|35
1652531290000|2022-05-14 12:28:10|1992.08|1984.38|1992.56|1984.86|1992.6|1984.9|1991.84|1984.14|35
1652531300000|2022-05-14 12:28:20|1992.58|1984.88|1992.49|1984.79|1992.85|1985.15|1992.49|1984.79|33
1652531310000|2022-05-14 12:28:30|1992.41|1984.71|1991.87|1984.17|1992.41|1984.71|1991.47|1983.77|33
1652531320000|2022-05-14 12:28:40|1991.86|1984.16|1992.31|1984.61|1992.76|1985.06|1991.86|1984.16|32
1652531330000|2022-05-14 12:28:50|1992.34|1984.64|1993.02|1985.32|1993.02|1985.32|1992.32|1984.62|29
1652531340000|2022-05-14 12:29:00|1993.07|1985.37|1995.29|1987.59|1995.38|1987.68|1993.07|1985.37|29
1652531350000|2022-05-14 12:29:10|1995.37|1987.67|1994.4|1986.7|1995.47|1987.77|1994.4|1986.7|37
1652531360000|2022-05-14 12:29:20|1994.28|1986.58|1993.84|1986.14|1994.28|1986.58|1993.41|1985.71|33
1652531370000|2022-05-14 12:29:30|1993.8|1986.1|1993.52|1985.82|1994|1986.3|1993.47|1985.77|34
1652531380000|2022-05-14 12:29:40|1993.5|1985.8|1993.82|1986.12|1993.83|1986.13|1992.64|1984.94|38
1652531390000|2022-05-14 12:29:50|1994.25|1986.55|1993.71|1986.01|1994.93|1987.23|1993.61|1985.91|37
1652531400000|2022-05-14 12:30:00|1993.65|1985.95|1993.18|1985.48|1993.66|1985.96|1993.13|1985.43|32
1652531410000|2022-05-14 12:30:10|1993.19|1985.49|1992.34|1984.64|1993.28|1985.58|1992.34|1984.64|30
1652531420000|2022-05-14 12:30:20|1992.32|1984.62|1993.68|1985.98|1993.68|1985.98|1992.19|1984.49|34
1652531430000|2022-05-14 12:30:30|1993.73|1986.03|1995.6|1987.9|1995.6|1987.9|1993.73|1986.03|35
1652531440000|2022-05-14 12:30:40|1995.59|1987.89|1996.12|1988.42|1996.47|1988.77|1995.49|1987.79|36
1652531450000|2022-05-14 12:30:50|1996.13|1988.43|1995.75|1988.05|1996.33|1988.63|1995.75|1988.05|34
1652531460000|2022-05-14 12:31:00|1995.8|1988.1|1994.85|1987.15|1995.8|1988.1|1994.84|1987.14|34
1652531470000|2022-05-14 12:31:10|1994.9|1987.2|1994.56|1986.86|1995.03|1987.33|1994.56|1986.86|34
1652531480000|2022-05-14 12:31:20|1994.52|1986.82|1996.16|1988.46|1996.25|1988.55|1994.48|1986.78|38
1652531490000|2022-05-14 12:31:30|1996.15|1988.45|1996.08|1988.38|1996.15|1988.45|1995.7|1988|30
1652531500000|2022-05-14 12:31:40|1996.14|1988.44|1996.95|1989.25|1996.98|1989.28|1996.11|1988.41|32
1652531510000|2022-05-14 12:31:50|1996.91|1989.21|1998.88|1991.18|1999.31|1991.61|1996.91|1989.21|36
1652531520000|2022-05-14 12:32:00|1998.74|1991.04|1996.07|1988.37|1998.74|1991.04|1996.07|1988.37|35
1652531530000|2022-05-14 12:32:10|1996.15|1988.45|1995.41|1987.71|1996.17|1988.47|1995.35|1987.65|32
1652531540000|2022-05-14 12:32:20|1995.46|1987.76|1995.65|1987.95|1996.06|1988.36|1995.13|1987.43|37
1652531550000|2022-05-14 12:32:30|1995.78|1988.08|1994.72|1987.02|1995.78|1988.08|1994.72|1987.02|34
1652531560000|2022-05-14 12:32:40|1994.71|1987.01|1993.53|1985.83|1995.44|1987.74|1993.53|1985.83|36
1652531570000|2022-05-14 12:32:50|1993.66|1985.96|1993.24|1985.54|1993.66|1985.96|1993.05|1985.35|32
1652531580000|2022-05-14 12:33:00|1993.2|1985.5|1990.76|1983.06|1993.2|1985.5|1990.76|1983.06|36
1652531590000|2022-05-14 12:33:10|1990.77|1983.07|1991.06|1983.36|1991.62|1983.92|1990.58|1982.88|35
1652531600000|2022-05-14 12:33:20|1991.07|1983.37|1990.47|1982.77|1991.09|1983.39|1989.68|1981.98|31
1652531610000|2022-05-14 12:33:30|1990.68|1982.98|1990.82|1983.12|1991.52|1983.82|1990.66|1982.96|39
1652531620000|2022-05-14 12:33:40|1990.84|1983.14|1991.03|1983.33|1991.11|1983.41|1990.33|1982.63|35
1652531630000|2022-05-14 12:33:50|1990.91|1983.21|1989.76|1982.06|1990.91|1983.21|1989.62|1981.92|35
1652531640000|2022-05-14 12:34:00|1989.89|1982.19|1991.08|1983.38|1991.1|1983.4|1989.83|1982.13|34
1652531650000|2022-05-14 12:34:10|1991.12|1983.42|1992.11|1984.41|1992.59|1984.89|1991.12|1983.42|37
1652531660000|2022-05-14 12:34:20|1992.15|1984.45|1991.93|1984.23|1992.62|1984.92|1991.89|1984.19|38
1652531670000|2022-05-14 12:34:30|1991.87|1984.17|1991.49|1983.79|1991.95|1984.25|1991.44|1983.74|30
1652531680000|2022-05-14 12:34:40|1991.54|1983.84|1992.48|1984.78|1992.69|1984.99|1991.54|1983.84|34
1652531690000|2022-05-14 12:34:50|1992.5|1984.8|1991.76|1984.06|1992.5|1984.8|1991.53|1983.83|32
1652531700000|2022-05-14 12:35:00|1991.73|1984.03|1991.32|1983.62|1991.81|1984.11|1991.17|1983.47|26
1652531710000|2022-05-14 12:35:10|1991.26|1983.56|1990.87|1983.17|1991.44|1983.74|1990.87|1983.17|32
1652531720000|2022-05-14 12:35:20|1990.77|1983.07|1991.06|1983.36|1991.52|1983.82|1990.4|1982.7|39
1652531730000|2022-05-14 12:35:30|1991.05|1983.35|1991.02|1983.32|1991.32|1983.62|1990.89|1983.19|35
1652531740000|2022-05-14 12:35:40|1991.03|1983.33|1991.02|1983.32|1991.1|1983.4|1991|1983.3|35
1652531750000|2022-05-14 12:35:50|1991.04|1983.34|1990.64|1982.94|1991.1|1983.4|1990.6|1982.9|34
1652531760000|2022-05-14 12:36:00|1990.63|1982.93|1989.85|1982.15|1990.65|1982.95|1989.59|1981.89|32
1652531770000|2022-05-14 12:36:10|1989.83|1982.13|1989.96|1982.26|1990.01|1982.31|1989.69|1981.99|31
1652531780000|2022-05-14 12:36:20|1989.91|1982.21|1989.59|1981.89|1990|1982.3|1989.57|1981.87|31
1652531790000|2022-05-14 12:36:30|1989.57|1981.87|1987.7|1980|1989.6|1981.9|1987.7|1980|27
1652531800000|2022-05-14 12:36:40|1987.88|1980.18|1988.69|1980.99|1989.45|1981.75|1987.88|1980.18|36
1652531810000|2022-05-14 12:36:50|1988.67|1980.97|1988.82|1981.12|1989.07|1981.37|1988.67|1980.97|32
1652531820000|2022-05-14 12:37:00|1988.77|1981.07|1988.42|1980.72|1988.77|1981.07|1988.23|1980.53|34
1652531830000|2022-05-14 12:37:10|1988.39|1980.69|1989.21|1981.51|1989.21|1981.51|1988.39|1980.69|32
1652531840000|2022-05-14 12:37:20|1989.25|1981.55|1989.2|1981.5|1989.5|1981.8|1989.2|1981.5|25
1652531850000|2022-05-14 12:37:30|1989.21|1981.51|1988.88|1981.18|1989.21|1981.51|1988.47|1980.77|34
1652531860000|2022-05-14 12:37:40|1989|1981.3|1989.29|1981.59|1989.35|1981.65|1988.98|1981.28|29
1652531870000|2022-05-14 12:37:50|1989.28|1981.58|1988.94|1981.24|1989.28|1981.58|1988.79|1981.09|24
1652531880000|2022-05-14 12:38:00|1988.91|1981.21|1988.8|1981.1|1989.07|1981.37|1988.71|1981.01|25
1652531890000|2022-05-14 12:38:10|1988.78|1981.08|1989.02|1981.32|1989.02|1981.32|1988.62|1980.92|26
1652531900000|2022-05-14 12:38:20|1989.01|1981.31|1989.79|1982.09|1990.16|1982.46|1989.01|1981.31|30
1652531910000|2022-05-14 12:38:30|1989.8|1982.1|1989.38|1981.68|1989.8|1982.1|1989.32|1981.62|37
1652531920000|2022-05-14 12:38:40|1989.33|1981.63|1989.37|1981.67|1989.49|1981.79|1989.33|1981.63|26
1652531930000|2022-05-14 12:38:50|1989.35|1981.65|1988.82|1981.12|1989.41|1981.71|1988.81|1981.11|30
1652531940000|2022-05-14 12:39:00|1988.84|1981.14|1989.64|1981.94|1989.64|1981.94|1988.73|1981.03|26
1652531950000|2022-05-14 12:39:10|1989.61|1981.91|1989.6|1981.9|1990.08|1982.38|1989.55|1981.85|31
1652531960000|2022-05-14 12:39:20|1989.52|1981.82|1990.25|1982.55|1990.27|1982.57|1989.4|1981.7|24
1652531970000|2022-05-14 12:39:30|1990.26|1982.56|1990|1982.3|1990.27|1982.57|1989.9|1982.2|30
1652531980000|2022-05-14 12:39:40|1989.99|1982.29|1990.57|1982.87|1990.68|1982.98|1989.95|1982.25|34
1652531990000|2022-05-14 12:39:50|1990.52|1982.82|1991.52|1983.82|1991.52|1983.82|1990.51|1982.81|36
1652532000000|2022-05-14 12:40:00|1991.54|1983.84|1991.59|1983.89|1991.66|1983.96|1991.36|1983.66|34
1652532010000|2022-05-14 12:40:10|1991.6|1983.9|1991.56|1983.86|1992.56|1984.86|1991.51|1983.81|35
1652532020000|2022-05-14 12:40:20|1991.51|1983.81|1991.04|1983.34|1991.51|1983.81|1990.98|1983.28|35
1652532030000|2022-05-14 12:40:30|1990.9|1983.2|1991.17|1983.47|1991.27|1983.57|1990.84|1983.14|30
1652532040000|2022-05-14 12:40:40|1991.2|1983.5|1992.63|1984.93|1992.65|1984.95|1991.2|1983.5|30
1652532050000|2022-05-14 12:40:50|1992.69|1984.99|1991.92|1984.22|1992.71|1985.01|1991.91|1984.21|28
1652532060000|2022-05-14 12:41:00|1991.97|1984.27|1993.29|1985.59|1993.3|1985.6|1991.95|1984.25|32
1652532070000|2022-05-14 12:41:10|1993.09|1985.39|1991.43|1983.73|1993.09|1985.39|1991.43|1983.73|35
1652532080000|2022-05-14 12:41:20|1991.37|1983.67|1991.88|1984.18|1991.95|1984.25|1990.62|1982.92|36
1652532090000|2022-05-14 12:41:30|1991.92|1984.22|1991.44|1983.74|1991.94|1984.24|1991.35|1983.65|31
1652532100000|2022-05-14 12:41:40|1991.45|1983.75|1991.07|1983.37|1991.47|1983.77|1991.07|1983.37|30
1652532110000|2022-05-14 12:41:50|1990.96|1983.26|1989.9|1982.2|1990.96|1983.26|1989.88|1982.18|32
1652532120000|2022-05-14 12:42:00|1989.91|1982.21|1989.4|1981.7|1989.91|1982.21|1988.86|1981.16|32
1652532130000|2022-05-14 12:42:10|1989.34|1981.64|1988.33|1980.63|1989.34|1981.64|1987.52|1979.82|37
1652532140000|2022-05-14 12:42:20|1988.29|1980.59|1987.65|1979.95|1988.45|1980.75|1987.56|1979.86|36
1652532150000|2022-05-14 12:42:30|1987.68|1979.98|1989.42|1981.72|1989.42|1981.72|1987.68|1979.98|36
1652532160000|2022-05-14 12:42:40|1989.64|1981.94|1990.38|1982.68|1990.46|1982.76|1989.46|1981.76|39
1652532170000|2022-05-14 12:42:50|1990.33|1982.63|1990.18|1982.48|1990.35|1982.65|1990.14|1982.44|22
1652532180000|2022-05-14 12:43:00|1990.19|1982.49|1989.16|1981.46|1990.42|1982.72|1989.16|1981.46|31
1652532190000|2022-05-14 12:43:10|1989.15|1981.45|1988.39|1980.69|1989.15|1981.45|1988.34|1980.64|26
1652532200000|2022-05-14 12:43:20|1988.43|1980.73|1989.06|1981.36|1989.24|1981.54|1988.19|1980.49|33
1652532210000|2022-05-14 12:43:30|1989.08|1981.38|1989.79|1982.09|1989.88|1982.18|1989.08|1981.38|26
1652532220000|2022-05-14 12:43:40|1989.88|1982.18|1989.65|1981.95|1990.11|1982.41|1989.34|1981.64|28
1652532230000|2022-05-14 12:43:50|1989.71|1982.01|1989.45|1981.75|1989.81|1982.11|1988.81|1981.11|35
1652532240000|2022-05-14 12:44:00|1989.48|1981.78|1989.45|1981.75|1989.58|1981.88|1989.45|1981.75|19
1652532250000|2022-05-14 12:44:10|1989.37|1981.67|1989.48|1981.78|1989.48|1981.78|1988.96|1981.26|37
1652532260000|2022-05-14 12:44:20|1989.43|1981.73|1989.01|1981.31|1989.44|1981.74|1988.95|1981.25|33
1652532270000|2022-05-14 12:44:30|1989.02|1981.32|1988.71|1981.01|1989.11|1981.41|1988.59|1980.89|34
1652532280000|2022-05-14 12:44:40|1988.69|1980.99|1989.12|1981.42|1989.18|1981.48|1988.66|1980.96|34
1652532290000|2022-05-14 12:44:50|1989.11|1981.41|1988.81|1981.11|1989.11|1981.41|1988.76|1981.06|32
1652532300000|2022-05-14 12:45:00|1988.84|1981.14|1988.76|1981.06|1988.92|1981.22|1988.52|1980.82|32
1652532310000|2022-05-14 12:45:10|1988.77|1981.07|1988.64|1980.94|1988.81|1981.11|1988.46|1980.76|32
1652532320000|2022-05-14 12:45:20|1988.79|1981.09|1990.73|1983.03|1991.19|1983.49|1988.79|1981.09|33
1652532330000|2022-05-14 12:45:30|1991.04|1983.34|1991.66|1983.96|1992.06|1984.36|1991.02|1983.32|35
1652532340000|2022-05-14 12:45:40|1991.62|1983.92|1990.82|1983.12|1991.68|1983.98|1990.6|1982.9|34
1652532350000|2022-05-14 12:45:50|1990.78|1983.08|1989.34|1981.64|1990.78|1983.08|1989.33|1981.63|31
1652532360000|2022-05-14 12:46:00|1989.4|1981.7|1990.01|1982.31|1990.44|1982.74|1989.4|1981.7|30
1652532370000|2022-05-14 12:46:10|1989.74|1982.04|1990.03|1982.33|1990.35|1982.65|1989.49|1981.79|31
1652532380000|2022-05-14 12:46:20|1990.04|1982.34|1990.01|1982.31|1990.21|1982.51|1989.47|1981.77|32
1652532390000|2022-05-14 12:46:30|1989.99|1982.29|1990|1982.3|1990.16|1982.46|1989.78|1982.08|36
1652532400000|2022-05-14 12:46:40|1989.86|1982.16|1988.91|1981.21|1989.86|1982.16|1988.89|1981.19|33
1652532410000|2022-05-14 12:46:50|1988.89|1981.19|1988.43|1980.73|1988.94|1981.24|1988.33|1980.63|28
1652532420000|2022-05-14 12:47:00|1988.44|1980.74|1988.96|1981.26|1989.23|1981.53|1988.44|1980.74|34
1652532430000|2022-05-14 12:47:10|1988.97|1981.27|1989.06|1981.36|1989.07|1981.37|1988.72|1981.02|36
1652532440000|2022-05-14 12:47:20|1989.05|1981.35|1989.03|1981.33|1989.13|1981.43|1988.98|1981.28|26
1652532450000|2022-05-14 12:47:30|1989.06|1981.36|1989.52|1981.82|1990.73|1983.03|1989.04|1981.34|34
1652532460000|2022-05-14 12:47:40|1989.61|1981.91|1989.62|1981.92|1989.65|1981.95|1989.53|1981.83|24
1652532470000|2022-05-14 12:47:50|1989.6|1981.9|1989.68|1981.98|1989.98|1982.28|1989.53|1981.83|29
1652532480000|2022-05-14 12:48:00|1989.66|1981.96|1989.78|1982.08|1989.93|1982.23|1989.65|1981.95|34
1652532490000|2022-05-14 12:48:10|1989.76|1982.06|1989.22|1981.52|1989.76|1982.06|1989.16|1981.46|30
1652532500000|2022-05-14 12:48:20|1989.23|1981.53|1989.58|1981.88|1989.61|1981.91|1988.7|1981|36
1652532510000|2022-05-14 12:48:30|1989.57|1981.87|1989.66|1981.96|1989.66|1981.96|1989.57|1981.87|21
1652532520000|2022-05-14 12:48:40|1989.65|1981.95|1989.71|1982.01|1989.73|1982.03|1989.61|1981.91|30
1652532530000|2022-05-14 12:48:50|1989.7|1982|1989.34|1981.64|1989.7|1982|1989.34|1981.64|35
1652532540000|2022-05-14 12:49:00|1989.32|1981.62|1989.74|1982.04|1989.8|1982.1|1989.23|1981.53|26
1652532550000|2022-05-14 12:49:10|1989.78|1982.08|1989.7|1982|1989.91|1982.21|1989.69|1981.99|24
1652532560000|2022-05-14 12:49:20|1989.71|1982.01|1989.56|1981.86|1989.9|1982.2|1989.56|1981.86|24
1652532570000|2022-05-14 12:49:30|1989.46|1981.76|1989.95|1982.25|1990.02|1982.32|1989.46|1981.76|22
1652532580000|2022-05-14 12:49:40|1990.04|1982.34|1990.05|1982.35|1990.17|1982.47|1989.81|1982.11|32
1652532590000|2022-05-14 12:49:50|1990.09|1982.39|1990.15|1982.45|1990.58|1982.88|1990.09|1982.39|32
1652532600000|2022-05-14 12:50:00|1990.16|1982.46|1989.25|1981.55|1990.34|1982.64|1989.25|1981.55|33
1652532610000|2022-05-14 12:50:10|1989.18|1981.48|1988.53|1980.83|1989.19|1981.49|1988.53|1980.83|29
1652532620000|2022-05-14 12:50:20|1988.52|1980.82|1988.77|1981.07|1988.8|1981.1|1988.4|1980.7|32
1652532630000|2022-05-14 12:50:30|1988.79|1981.09|1990.49|1982.79|1990.49|1982.79|1988.74|1981.04|30
1652532640000|2022-05-14 12:50:40|1990.47|1982.77|1990.07|1982.37|1990.57|1982.87|1990.07|1982.37|28
1652532650000|2022-05-14 12:50:50|1989.97|1982.27|1989.86|1982.16|1990.18|1982.48|1989.86|1982.16|33
1652532660000|2022-05-14 12:51:00|1989.87|1982.17|1989.98|1982.28|1990.12|1982.42|1989.77|1982.07|35
1652532670000|2022-05-14 12:51:10|1989.95|1982.25|1989.95|1982.25|1990.03|1982.33|1989.92|1982.22|22
1652532680000|2022-05-14 12:51:20|1989.98|1982.28|1988.97|1981.27|1989.98|1982.28|1988.96|1981.26|29
1652532690000|2022-05-14 12:51:30|1988.99|1981.29|1989.02|1981.32|1989.19|1981.49|1988.9|1981.2|20
1652532700000|2022-05-14 12:51:40|1989.03|1981.33|1988.84|1981.14|1989.04|1981.34|1988.8|1981.1|22
1652532710000|2022-05-14 12:51:50|1988.85|1981.15|1989.22|1981.52|1989.26|1981.56|1988.77|1981.07|30
1652532720000|2022-05-14 12:52:00|1989.24|1981.54|1988.31|1980.61|1989.34|1981.64|1988.31|1980.61|32
1652532730000|2022-05-14 12:52:10|1988.45|1980.75|1988.37|1980.67|1988.72|1981.02|1988.37|1980.67|28
1652532740000|2022-05-14 12:52:20|1988.26|1980.56|1988.26|1980.56|1988.54|1980.84|1988.26|1980.56|20
1652532750000|2022-05-14 12:52:30|1988.25|1980.55|1988.76|1981.06|1988.79|1981.09|1988.25|1980.55|24
1652532760000|2022-05-14 12:52:40|1988.79|1981.09|1988.05|1980.35|1988.79|1981.09|1988.05|1980.35|27
1652532770000|2022-05-14 12:52:50|1988.08|1980.38|1987.59|1979.89|1988.08|1980.38|1987.57|1979.87|26
1652532780000|2022-05-14 12:53:00|1987.58|1979.88|1987.4|1979.7|1987.76|1980.06|1987.4|1979.7|29
1652532790000|2022-05-14 12:53:10|1987.32|1979.62|1988.01|1980.31|1988.04|1980.34|1987.32|1979.62|28
1652532800000|2022-05-14 12:53:20|1987.99|1980.29|1988.74|1981.04|1988.74|1981.04|1987.98|1980.28|30
1652532810000|2022-05-14 12:53:30|1988.75|1981.05|1990.07|1982.37|1990.11|1982.41|1988.75|1981.05|30
1652532820000|2022-05-14 12:53:40|1990.03|1982.33|1989.08|1981.38|1990.05|1982.35|1989.02|1981.32|31
1652532830000|2022-05-14 12:53:50|1989.07|1981.37|1989.05|1981.35|1989.12|1981.42|1988.98|1981.28|29
1652532840000|2022-05-14 12:54:00|1989.03|1981.33|1988.43|1980.73|1989.14|1981.44|1988.33|1980.63|36
1652532850000|2022-05-14 12:54:10|1988.26|1980.56|1988.23|1980.53|1988.29|1980.59|1988.21|1980.51|22
1652532860000|2022-05-14 12:54:20|1988.22|1980.52|1987.87|1980.17|1988.29|1980.59|1987.76|1980.06|31
1652532870000|2022-05-14 12:54:30|1987.91|1980.21|1987.92|1980.22|1988.34|1980.64|1987.89|1980.19|32
1652532880000|2022-05-14 12:54:40|1987.94|1980.24|1987.9|1980.2|1988|1980.3|1987.84|1980.14|30
1652532890000|2022-05-14 12:54:50|1987.93|1980.23|1988.28|1980.58|1988.28|1980.58|1987.8|1980.1|29
1652532900000|2022-05-14 12:55:00|1988.31|1980.61|1988.18|1980.48|1988.37|1980.67|1988.11|1980.41|30
1652532910000|2022-05-14 12:55:10|1988.14|1980.44|1987.53|1979.83|1988.2|1980.5|1987.48|1979.78|29
1652532920000|2022-05-14 12:55:20|1987.55|1979.85|1987.26|1979.56|1987.63|1979.93|1987.25|1979.55|26
1652532930000|2022-05-14 12:55:30|1987.3|1979.6|1987.07|1979.37|1987.35|1979.65|1987.07|1979.37|32
1652532940000|2022-05-14 12:55:40|1987.08|1979.38|1986.66|1978.96|1987.14|1979.44|1986.58|1978.88|32
1652532950000|2022-05-14 12:55:50|1986.67|1978.97|1986.05|1978.35|1986.67|1978.97|1986.04|1978.34|39
1652532960000|2022-05-14 12:56:00|1986.01|1978.31|1986.54|1978.84|1986.56|1978.86|1986.01|1978.31|22
1652532970000|2022-05-14 12:56:10|1986.57|1978.87|1987.16|1979.46|1987.16|1979.46|1986.57|1978.87|25
1652532980000|2022-05-14 12:56:20|1987.15|1979.45|1987.04|1979.34|1988.12|1980.42|1987.04|1979.34|30
1652532990000|2022-05-14 12:56:30|1986.93|1979.23|1986.76|1979.06|1986.97|1979.27|1986.75|1979.05|26
1652533000000|2022-05-14 12:56:40|1986.74|1979.04|1986.56|1978.86|1986.85|1979.15|1986.45|1978.75|30
1652533010000|2022-05-14 12:56:50|1986.57|1978.87|1986.3|1978.6|1986.57|1978.87|1986.27|1978.57|26
1652533020000|2022-05-14 12:57:00|1986.27|1978.57|1986.15|1978.45|1986.34|1978.64|1986.14|1978.44|26
1652533030000|2022-05-14 12:57:10|1986.18|1978.48|1985.54|1977.84|1986.29|1978.59|1985.49|1977.79|23
1652533040000|2022-05-14 12:57:20|1985.52|1977.82|1983.07|1975.37|1985.52|1977.82|1983.05|1975.35|39
1652533050000|2022-05-14 12:57:30|1983.09|1975.39|1984.09|1976.39|1984.82|1977.12|1982.79|1975.09|38
1652533060000|2022-05-14 12:57:40|1983.88|1976.18|1983.11|1975.41|1983.88|1976.18|1983.11|1975.41|33
1652533070000|2022-05-14 12:57:50|1982.98|1975.28|1984.08|1976.38|1984.12|1976.42|1982.7|1975|37
1652533080000|2022-05-14 12:58:00|1984.09|1976.39|1983.27|1975.57|1984.3|1976.6|1983.27|1975.57|32
1652533090000|2022-05-14 12:58:10|1983.25|1975.55|1983.23|1975.53|1983.66|1975.96|1983.22|1975.52|33
1652533100000|2022-05-14 12:58:20|1983.09|1975.39|1983.3|1975.6|1983.3|1975.6|1982.95|1975.25|32
1652533110000|2022-05-14 12:58:30|1983.31|1975.61|1983.37|1975.67|1983.64|1975.94|1983.29|1975.59|34
1652533120000|2022-05-14 12:58:40|1983.38|1975.68|1983.7|1976|1983.75|1976.05|1983.29|1975.59|32
1652533130000|2022-05-14 12:58:50|1983.72|1976.02|1984.32|1976.62|1984.56|1976.86|1983.64|1975.94|29
1652533140000|2022-05-14 12:59:00|1984.16|1976.46|1983.21|1975.51|1984.16|1976.46|1983.12|1975.42|35
1652533150000|2022-05-14 12:59:10|1983.22|1975.52|1981.8|1974.1|1983.25|1975.55|1981.76|1974.06|31
1652533160000|2022-05-14 12:59:20|1981.83|1974.13|1980.76|1973.06|1982.03|1974.33|1980.73|1973.03|37
1652533170000|2022-05-14 12:59:30|1980.81|1973.11|1982.52|1974.82|1982.65|1974.95|1980.81|1973.11|35
1652533180000|2022-05-14 12:59:40|1982.55|1974.85|1983.12|1975.42|1983.15|1975.45|1982.54|1974.84|35
1652533190000|2022-05-14 12:59:50|1983.16|1975.46|1984.29|1976.59|1984.29|1976.59|1982.96|1975.26|37
1652533200000|2022-05-14 13:00:00|1984.27|1976.57|1984.94|1977.24|1985.03|1977.33|1984.22|1976.52|36
1652533210000|2022-05-14 13:00:10|1984.85|1977.15|1985.75|1978.05|1985.78|1978.08|1984.55|1976.85|38
1652533220000|2022-05-14 13:00:20|1985.72|1978.02|1986.73|1979.03|1986.75|1979.05|1985.72|1978.02|28
1652533230000|2022-05-14 13:00:30|1986.75|1979.05|1987.62|1979.92|1987.66|1979.96|1986.56|1978.86|35
1652533240000|2022-05-14 13:00:40|1987.49|1979.79|1987.52|1979.82|1987.61|1979.91|1986.93|1979.23|32
1652533250000|2022-05-14 13:00:50|1987.46|1979.76|1987.41|1979.71|1987.53|1979.83|1986.87|1979.17|32
1652533260000|2022-05-14 13:01:00|1987.45|1979.75|1987.1|1979.4|1987.63|1979.93|1987.05|1979.35|30
1652533270000|2022-05-14 13:01:10|1987.15|1979.45|1987.82|1980.12|1988.09|1980.39|1987.09|1979.39|32
1652533280000|2022-05-14 13:01:20|1987.68|1979.98|1988.59|1980.89|1988.65|1980.95|1987.68|1979.98|34
1652533290000|2022-05-14 13:01:30|1988.62|1980.92|1988.69|1980.99|1988.87|1981.17|1988.57|1980.87|33
1652533300000|2022-05-14 13:01:40|1988.71|1981.01|1989.14|1981.44|1989.14|1981.44|1988.68|1980.98|27
1652533310000|2022-05-14 13:01:50|1989.23|1981.53|1988.79|1981.09|1989.66|1981.96|1988.67|1980.97|27
1652533320000|2022-05-14 13:02:00|1988.67|1980.97|1989.11|1981.41|1989.14|1981.44|1988.41|1980.71|30
1652533330000|2022-05-14 13:02:10|1989.09|1981.39|1988.97|1981.27|1989.55|1981.85|1988.8|1981.1|32
1652533340000|2022-05-14 13:02:20|1989.02|1981.32|1987.64|1979.94|1989.65|1981.95|1987.64|1979.94|36
1652533350000|2022-05-14 13:02:30|1987.54|1979.84|1986.46|1978.76|1987.54|1979.84|1986.41|1978.71|33
1652533360000|2022-05-14 13:02:40|1986.45|1978.75|1985.06|1977.36|1986.78|1979.08|1985.06|1977.36|34
1652533370000|2022-05-14 13:02:50|1985.05|1977.35|1984.07|1976.37|1985.08|1977.38|1984.07|1976.37|29
1652533380000|2022-05-14 13:03:00|1983.95|1976.25|1982.11|1974.41|1983.95|1976.25|1982.08|1974.38|37
1652533390000|2022-05-14 13:03:10|1982.05|1974.35|1981.36|1973.66|1982.28|1974.58|1981.26|1973.56|29
1652533400000|2022-05-14 13:03:20|1981.29|1973.59|1979.19|1971.49|1981.29|1973.59|1978.86|1971.16|34
1652533410000|2022-05-14 13:03:30|1979.18|1971.48|1980.08|1972.38|1981.06|1973.36|1979.18|1971.48|35
1652533420000|2022-05-14 13:03:40|1980.1|1972.4|1978.57|1970.87|1980.15|1972.45|1978.57|1970.87|33
1652533430000|2022-05-14 13:03:50|1978.49|1970.79|1976.41|1968.71|1978.49|1970.79|1974.61|1966.91|40
1652533440000|2022-05-14 13:04:00|1976.43|1968.73|1977.38|1969.68|1978.16|1970.46|1976.43|1968.73|38
1652533450000|2022-05-14 13:04:10|1977.46|1969.76|1978.56|1970.86|1978.64|1970.94|1977.46|1969.76|37
1652533460000|2022-05-14 13:04:20|1978.57|1970.87|1976.09|1968.39|1978.59|1970.89|1976.08|1968.38|37
1652533470000|2022-05-14 13:04:30|1976.04|1968.34|1975.03|1967.33|1976.31|1968.61|1974.8|1967.1|37
1652533480000|2022-05-14 13:04:40|1975.24|1967.54|1975.27|1967.57|1976.48|1968.78|1975.21|1967.51|35
1652533490000|2022-05-14 13:04:50|1975.26|1967.56|1974.25|1966.55|1975.26|1967.56|1974.25|1966.55|30
1652533500000|2022-05-14 13:05:00|1974.34|1966.64|1976.02|1968.32|1976.24|1968.54|1974.34|1966.64|39
1652533510000|2022-05-14 13:05:10|1976.03|1968.33|1976.79|1969.09|1977.81|1970.11|1976.02|1968.32|37
1652533520000|2022-05-14 13:05:20|1976.8|1969.1|1976.01|1968.31|1976.8|1969.1|1975.35|1967.65|35
1652533530000|2022-05-14 13:05:30|1976.04|1968.34|1977.02|1969.32|1977.05|1969.35|1976.03|1968.33|25
1652533540000|2022-05-14 13:05:40|1977.03|1969.33|1975.82|1968.12|1977.07|1969.37|1975.82|1968.12|30
1652533550000|2022-05-14 13:05:50|1975.83|1968.13|1975.78|1968.08|1977|1969.3|1975.76|1968.06|37
1652533560000|2022-05-14 13:06:00|1975.77|1968.07|1976.23|1968.53|1976.42|1968.72|1975.77|1968.07|33
1652533570000|2022-05-14 13:06:10|1976.24|1968.54|1976.57|1968.87|1976.74|1969.04|1976.24|1968.54|30
1652533580000|2022-05-14 13:06:20|1976.63|1968.93|1977.56|1969.86|1977.58|1969.88|1976.56|1968.86|30
1652533590000|2022-05-14 13:06:30|1977.63|1969.93|1978.52|1970.82|1978.65|1970.95|1977.63|1969.93|29
1652533600000|2022-05-14 13:06:40|1978.54|1970.84|1978.75|1971.05|1978.75|1971.05|1978.3|1970.6|35
1652533610000|2022-05-14 13:06:50|1979.14|1971.44|1978.15|1970.45|1979.6|1971.9|1978.13|1970.43|35
1652533620000|2022-05-14 13:07:00|1978.2|1970.5|1979.05|1971.35|1979.47|1971.77|1978.2|1970.5|36
1652533630000|2022-05-14 13:07:10|1979.03|1971.33|1978.76|1971.06|1979.15|1971.45|1978.57|1970.87|30
1652533640000|2022-05-14 13:07:20|1978.77|1971.07|1978.87|1971.17|1979.31|1971.61|1978.53|1970.83|35
1652533650000|2022-05-14 13:07:30|1978.81|1971.11|1978.65|1970.95|1979.52|1971.82|1978.64|1970.94|36
1652533660000|2022-05-14 13:07:40|1978.66|1970.96|1978.98|1971.28|1979.06|1971.36|1978.66|1970.96|28
1652533670000|2022-05-14 13:07:50|1978.89|1971.19|1978.94|1971.24|1979.02|1971.32|1978.89|1971.19|33
1652533680000|2022-05-14 13:08:00|1978.95|1971.25|1979.96|1972.26|1979.96|1972.26|1978.95|1971.25|29
1652533690000|2022-05-14 13:08:10|1979.8|1972.1|1977.07|1969.37|1979.8|1972.1|1977.07|1969.37|37
1652533700000|2022-05-14 13:08:20|1977.05|1969.35|1976.84|1969.14|1977.21|1969.51|1976.41|1968.71|36
1652533710000|2022-05-14 13:08:30|1976.63|1968.93|1976.14|1968.44|1976.63|1968.93|1976.11|1968.41|36
1652533720000|2022-05-14 13:08:40|1976.19|1968.49|1975.5|1967.8|1976.2|1968.5|1974.71|1967.01|36
1652533730000|2022-05-14 13:08:50|1975.55|1967.85|1976.11|1968.41|1976.16|1968.46|1975.45|1967.75|31
1652533740000|2022-05-14 13:09:00|1976.1|1968.4|1976.4|1968.7|1977.18|1969.48|1976.09|1968.39|36
1652533750000|2022-05-14 13:09:10|1976.41|1968.71|1974.91|1967.21|1976.43|1968.73|1974.91|1967.21|34
1652533760000|2022-05-14 13:09:20|1975.01|1967.31|1973.83|1966.13|1975.22|1967.52|1973.31|1965.61|36
1652533770000|2022-05-14 13:09:30|1973.38|1965.68|1973.93|1966.23|1974.25|1966.55|1972.22|1964.52|37
1652533780000|2022-05-14 13:09:40|1973.92|1966.22|1973.35|1965.65|1974.2|1966.5|1973.2|1965.5|37
1652533790000|2022-05-14 13:09:50|1973.37|1965.67|1971.93|1964.23|1973.37|1965.67|1971.93|1964.23|36
1652533800000|2022-05-14 13:10:00|1971.9|1964.2|1973.17|1965.47|1973.17|1965.47|1971.86|1964.16|30
1652533810000|2022-05-14 13:10:10|1973.24|1965.54|1973.02|1965.32|1973.24|1965.54|1971.8|1964.1|39
1652533820000|2022-05-14 13:10:20|1973.03|1965.33|1971.52|1963.82|1973.07|1965.37|1971.52|1963.82|35
1652533830000|2022-05-14 13:10:30|1971.5|1963.8|1971.49|1963.79|1972.2|1964.5|1971.44|1963.74|34
1652533840000|2022-05-14 13:10:40|1971.5|1963.8|1969.21|1961.51|1971.69|1963.99|1969.21|1961.51|34
1652533850000|2022-05-14 13:10:50|1969.28|1961.58|1967.31|1959.61|1969.77|1962.07|1967.31|1959.61|38
1652533860000|2022-05-14 13:11:00|1967.29|1959.59|1967.11|1959.41|1968.29|1960.59|1966.95|1959.25|37
1652533870000|2022-05-14 13:11:10|1967.34|1959.64|1964.87|1957.17|1967.46|1959.76|1964.87|1957.17|37
1652533880000|2022-05-14 13:11:20|1965.04|1957.34|1964.93|1957.23|1965.25|1957.55|1963.01|1955.31|36
1652533890000|2022-05-14 13:11:30|1965.03|1957.33|1966.96|1959.26|1966.96|1959.26|1965.03|1957.33|38
1652533900000|2022-05-14 13:11:40|1967.13|1959.43|1967.98|1960.28|1968.06|1960.36|1966.78|1959.08|36
1652533910000|2022-05-14 13:11:50|1967.88|1960.18|1968.15|1960.45|1968.39|1960.69|1967.68|1959.98|38
1652533920000|2022-05-14 13:12:00|1968.03|1960.33|1968.78|1961.08|1968.87|1961.17|1968.03|1960.33|34
1652533930000|2022-05-14 13:12:10|1968.99|1961.29|1966.46|1958.76|1969.09|1961.39|1966.46|1958.76|38
1652533940000|2022-05-14 13:12:20|1966.07|1958.37|1967.53|1959.83|1968.55|1960.85|1964.97|1957.27|39
1652533950000|2022-05-14 13:12:30|1967.72|1960.02|1967.23|1959.53|1968.54|1960.84|1966.73|1959.03|38
1652533960000|2022-05-14 13:12:40|1967.49|1959.79|1968.64|1960.94|1968.79|1961.09|1967.05|1959.35|39
1652533970000|2022-05-14 13:12:50|1968.66|1960.96|1967.52|1959.82|1969.01|1961.31|1967.52|1959.82|38
1652533980000|2022-05-14 13:13:00|1967.56|1959.86|1967.83|1960.13|1968.25|1960.55|1967.56|1959.86|35
1652533990000|2022-05-14 13:13:10|1967.79|1960.09|1966.32|1958.62|1967.97|1960.27|1966.32|1958.62|37
1652534000000|2022-05-14 13:13:20|1966.33|1958.63|1967.89|1960.19|1967.89|1960.19|1966.33|1958.63|36
1652534010000|2022-05-14 13:13:30|1967.92|1960.22|1968.55|1960.85|1968.58|1960.88|1967.92|1960.22|35
1652534020000|2022-05-14 13:13:40|1968.59|1960.89|1969.85|1962.15|1969.96|1962.26|1968.55|1960.85|37
1652534030000|2022-05-14 13:13:50|1969.63|1961.93|1968.96|1961.26|1969.84|1962.14|1968.63|1960.93|36
1652534040000|2022-05-14 13:14:00|1968.97|1961.27|1971.08|1963.38|1971.23|1963.53|1968.85|1961.15|39
1652534050000|2022-05-14 13:14:10|1971|1963.3|1971.05|1963.35|1971.23|1963.53|1969.9|1962.2|39
1652534060000|2022-05-14 13:14:20|1971.29|1963.59|1971.59|1963.89|1971.98|1964.28|1971.29|1963.59|37
1652534070000|2022-05-14 13:14:30|1971.57|1963.87|1972.04|1964.34|1972.21|1964.51|1970.71|1963.01|35
1652534080000|2022-05-14 13:14:40|1972.08|1964.38|1973.33|1965.63|1973.5|1965.8|1972.04|1964.34|36
1652534090000|2022-05-14 13:14:50|1973.32|1965.62|1973.34|1965.64|1973.83|1966.13|1972.87|1965.17|32
1652534100000|2022-05-14 13:15:00|1973.37|1965.67|1973.99|1966.29|1974.36|1966.66|1973.16|1965.46|35
1652534110000|2022-05-14 13:15:10|1973.88|1966.18|1973.12|1965.42|1974.53|1966.83|1973.05|1965.35|37
1652534120000|2022-05-14 13:15:20|1973.11|1965.41|1972.78|1965.08|1973.41|1965.71|1972.66|1964.96|36
1652534130000|2022-05-14 13:15:30|1972.75|1965.05|1971.61|1963.91|1973.44|1965.74|1971.59|1963.89|36
1652534140000|2022-05-14 13:15:40|1971.62|1963.92|1970.67|1962.97|1971.75|1964.05|1970.67|1962.97|33
1652534150000|2022-05-14 13:15:50|1970.69|1962.99|1970.51|1962.81|1970.82|1963.12|1970.2|1962.5|34
1652534160000|2022-05-14 13:16:00|1970.56|1962.86|1970.02|1962.32|1970.63|1962.93|1969.96|1962.26|31
1652534170000|2022-05-14 13:16:10|1969.97|1962.27|1967.52|1959.82|1969.98|1962.28|1967.52|1959.82|37
1652534180000|2022-05-14 13:16:20|1967.42|1959.72|1968.4|1960.7|1968.4|1960.7|1966.77|1959.07|32
1652534190000|2022-05-14 13:16:30|1968.61|1960.91|1968.43|1960.73|1969.04|1961.34|1967.22|1959.52|36
1652534200000|2022-05-14 13:16:40|1968.36|1960.66|1968.16|1960.46|1968.6|1960.9|1967.78|1960.08|35
1652534210000|2022-05-14 13:16:50|1968.31|1960.61|1968.65|1960.95|1968.73|1961.03|1967.75|1960.05|37
1652534220000|2022-05-14 13:17:00|1968.56|1960.86|1968.8|1961.1|1968.85|1961.15|1967.26|1959.56|38
1652534230000|2022-05-14 13:17:10|1968.74|1961.04|1968.67|1960.97|1968.74|1961.04|1966.95|1959.25|39
1652534240000|2022-05-14 13:17:20|1968.84|1961.14|1967.15|1959.45|1968.84|1961.14|1967.15|1959.45|37
1652534250000|2022-05-14 13:17:30|1967.03|1959.33|1966.35|1958.65|1967.43|1959.73|1966.29|1958.59|38
1652534260000|2022-05-14 13:17:40|1966.3|1958.6|1965.59|1957.89|1966.99|1959.29|1965.59|1957.89|39
1652534270000|2022-05-14 13:17:50|1965.25|1957.55|1964.42|1956.72|1965.87|1958.17|1964.42|1956.72|39
1652534280000|2022-05-14 13:18:00|1964.47|1956.77|1964.93|1957.23|1965.43|1957.73|1963.88|1956.18|38
1652534290000|2022-05-14 13:18:10|1964.75|1957.05|1964.11|1956.41|1965.92|1958.22|1963.82|1956.12|40
1652534300000|2022-05-14 13:18:20|1964.2|1956.5|1965.33|1957.63|1965.33|1957.63|1963.76|1956.06|39
1652534310000|2022-05-14 13:18:30|1965.36|1957.66|1964.96|1957.26|1965.36|1957.66|1964.49|1956.79|39
1652534320000|2022-05-14 13:18:40|1965.08|1957.38|1965.83|1958.13|1965.83|1958.13|1964.51|1956.81|38
1652534330000|2022-05-14 13:18:50|1965.79|1958.09|1966.47|1958.77|1966.58|1958.88|1965.49|1957.79|36
1652534340000|2022-05-14 13:19:00|1966.42|1958.72|1967.16|1959.46|1967.22|1959.52|1966.24|1958.54|33
1652534350000|2022-05-14 13:19:10|1967.27|1959.57|1967.32|1959.62|1967.6|1959.9|1967.23|1959.53|37
1652534360000|2022-05-14 13:19:20|1967.19|1959.49|1967.82|1960.12|1967.88|1960.18|1967.01|1959.31|33
1652534370000|2022-05-14 13:19:30|1967.7|1960|1968.11|1960.41|1968.22|1960.52|1967.7|1960|33
1652534380000|2022-05-14 13:19:40|1968.07|1960.37|1968.69|1960.99|1968.7|1961|1968.05|1960.35|26
1652534390000|2022-05-14 13:19:50|1968.71|1961.01|1970.69|1962.99|1970.74|1963.04|1968.66|1960.96|37
1652534400000|2022-05-14 13:20:00|1970.54|1962.84|1970.64|1962.94|1970.66|1962.96|1969.9|1962.2|35
1652534410000|2022-05-14 13:20:10|1970.63|1962.93|1968.28|1960.58|1970.65|1962.95|1968.24|1960.54|36
1652534420000|2022-05-14 13:20:20|1968.29|1960.59|1967.78|1960.08|1968.36|1960.66|1967.68|1959.98|36
1652534430000|2022-05-14 13:20:30|1967.79|1960.09|1968.6|1960.9|1968.6|1960.9|1966.86|1959.16|38
1652534440000|2022-05-14 13:20:40|1968.8|1961.1|1966.46|1958.76|1968.8|1961.1|1966.46|1958.76|34
1652534450000|2022-05-14 13:20:50|1966.44|1958.74|1966.49|1958.79|1967.45|1959.75|1966.35|1958.65|37
1652534460000|2022-05-14 13:21:00|1966.33|1958.63|1967.17|1959.47|1967.71|1960.01|1966.13|1958.43|36
1652534470000|2022-05-14 13:21:10|1967.02|1959.32|1966.47|1958.77|1967.02|1959.32|1966.02|1958.32|39
1652534480000|2022-05-14 13:21:20|1966.46|1958.76|1966.66|1958.96|1966.93|1959.23|1966.38|1958.68|35
1652534490000|2022-05-14 13:21:30|1966.65|1958.95|1966.77|1959.07|1967|1959.3|1966.56|1958.86|29
1652534500000|2022-05-14 13:21:40|1966.72|1959.02|1966.76|1959.06|1966.79|1959.09|1966.07|1958.37|34
1652534510000|2022-05-14 13:21:50|1966.74|1959.04|1966.2|1958.5|1966.94|1959.24|1966.15|1958.45|36
1652534520000|2022-05-14 13:22:00|1966.28|1958.58|1967.02|1959.32|1967.02|1959.32|1966.28|1958.58|34
1652534530000|2022-05-14 13:22:10|1967.07|1959.37|1967.86|1960.16|1967.95|1960.25|1967.03|1959.33|35
1652534540000|2022-05-14 13:22:20|1967.8|1960.1|1967.72|1960.02|1968.08|1960.38|1967.66|1959.96|34
1652534550000|2022-05-14 13:22:30|1967.76|1960.06|1968.72|1961.02|1968.73|1961.03|1967.75|1960.05|33
1652534560000|2022-05-14 13:22:40|1968.64|1960.94|1969.01|1961.31|1969.04|1961.34|1968.2|1960.5|37
1652534570000|2022-05-14 13:22:50|1968.91|1961.21|1969.88|1962.18|1969.92|1962.22|1968.91|1961.21|32
1652534580000|2022-05-14 13:23:00|1969.87|1962.17|1970.84|1963.14|1971.13|1963.43|1969.75|1962.05|36
1652534590000|2022-05-14 13:23:10|1970.98|1963.28|1972.37|1964.67|1972.37|1964.67|1970.98|1963.28|37
1652534600000|2022-05-14 13:23:20|1972.31|1964.61|1971.87|1964.17|1972.42|1964.72|1971.8|1964.1|33
1652534610000|2022-05-14 13:23:30|1971.72|1964.02|1972.2|1964.5|1972.2|1964.5|1971.12|1963.42|33
1652534620000|2022-05-14 13:23:40|1972.19|1964.49|1972.62|1964.92|1972.73|1965.03|1971.7|1964|38
1652534630000|2022-05-14 13:23:50|1972.65|1964.95|1972.32|1964.62|1972.89|1965.19|1972.3|1964.6|34
1652534640000|2022-05-14 13:24:00|1972.31|1964.61|1972.68|1964.98|1972.8|1965.1|1972.16|1964.46|33
1652534650000|2022-05-14 13:24:10|1972.67|1964.97|1972.75|1965.05|1973.07|1965.37|1972.58|1964.88|28
1652534660000|2022-05-14 13:24:20|1972.81|1965.11|1973.65|1965.95|1973.67|1965.97|1972.49|1964.79|36
1652534670000|2022-05-14 13:24:30|1973.62|1965.92|1975.29|1967.59|1975.38|1967.68|1973.61|1965.91|35
1652534680000|2022-05-14 13:24:40|1975.27|1967.57|1974.84|1967.14|1975.58|1967.88|1974.84|1967.14|37
1652534690000|2022-05-14 13:24:50|1974.89|1967.19|1974.67|1966.97|1975.01|1967.31|1974.22|1966.52|34
1652534700000|2022-05-14 13:25:00|1974.68|1966.98|1975.23|1967.53|1975.39|1967.69|1974.67|1966.97|39
1652534710000|2022-05-14 13:25:10|1975.22|1967.52|1975.53|1967.83|1975.93|1968.23|1975.22|1967.52|31
1652534720000|2022-05-14 13:25:20|1975.47|1967.77|1976.19|1968.49|1976.54|1968.84|1975.43|1967.73|37
1652534730000|2022-05-14 13:25:30|1976.21|1968.51|1978.69|1970.99|1978.74|1971.04|1976.14|1968.44|38
1652534740000|2022-05-14 13:25:40|1978.73|1971.03|1978.77|1971.07|1978.88|1971.18|1978.21|1970.51|32
1652534750000|2022-05-14 13:25:50|1978.8|1971.1|1978.25|1970.55|1979.15|1971.45|1978.25|1970.55|32
1652534760000|2022-05-14 13:26:00|1978.04|1970.34|1977.8|1970.1|1978.38|1970.68|1977.52|1969.82|32
1652534770000|2022-05-14 13:26:10|1977.69|1969.99|1976.62|1968.92|1977.75|1970.05|1976.27|1968.57|36
1652534780000|2022-05-14 13:26:20|1976.81|1969.11|1976.33|1968.63|1977.05|1969.35|1976.27|1968.57|37
1652534790000|2022-05-14 13:26:30|1976.31|1968.61|1975.74|1968.04|1976.37|1968.67|1975.66|1967.96|36
1652534800000|2022-05-14 13:26:40|1975.75|1968.05|1976.61|1968.91|1976.66|1968.96|1975.66|1967.96|39
1652534810000|2022-05-14 13:26:50|1976.64|1968.94|1975.53|1967.83|1976.83|1969.13|1975.52|1967.82|34
1652534820000|2022-05-14 13:27:00|1975.64|1967.94|1975.77|1968.07|1975.91|1968.21|1975.63|1967.93|32
1652534830000|2022-05-14 13:27:10|1975.76|1968.06|1975.73|1968.03|1975.81|1968.11|1975.32|1967.62|35
1652534840000|2022-05-14 13:27:20|1975.81|1968.11|1975.46|1967.76|1975.95|1968.25|1975.19|1967.49|37
1652534850000|2022-05-14 13:27:30|1975.59|1967.89|1975.39|1967.69|1975.77|1968.07|1975.08|1967.38|33
1652534860000|2022-05-14 13:27:40|1975.37|1967.67|1975.38|1967.68|1975.81|1968.11|1975|1967.3|34
1652534870000|2022-05-14 13:27:50|1975.45|1967.75|1975.22|1967.52|1975.51|1967.81|1974.92|1967.22|32
1652534880000|2022-05-14 13:28:00|1975.24|1967.54|1974.99|1967.29|1975.28|1967.58|1974.87|1967.17|31
1652534890000|2022-05-14 13:28:10|1974.94|1967.24|1974.97|1967.27|1975.1|1967.4|1974.91|1967.21|29
1652534900000|2022-05-14 13:28:20|1974.94|1967.24|1973.43|1965.73|1974.94|1967.24|1973.23|1965.53|36
1652534910000|2022-05-14 13:28:30|1973.38|1965.68|1974.62|1966.92|1974.66|1966.96|1973.38|1965.68|30
1652534920000|2022-05-14 13:28:40|1974.64|1966.94|1974.21|1966.51|1974.73|1967.03|1974.18|1966.48|33
1652534930000|2022-05-14 13:28:50|1974.22|1966.52|1974.26|1966.56|1974.3|1966.6|1973.99|1966.29|34
1652534940000|2022-05-14 13:29:00|1974.39|1966.69|1975.1|1967.4|1975.33|1967.63|1974.39|1966.69|36
1652534950000|2022-05-14 13:29:10|1975.05|1967.35|1974.36|1966.66|1975.05|1967.35|1973.97|1966.27|35
1652534960000|2022-05-14 13:29:20|1974.35|1966.65|1974.91|1967.21|1975.08|1967.38|1974.02|1966.32|35
1652534970000|2022-05-14 13:29:30|1974.9|1967.2|1975.19|1967.49|1975.28|1967.58|1974.9|1967.2|25
1652534980000|2022-05-14 13:29:40|1975.2|1967.5|1974.75|1967.05|1975.28|1967.58|1974.75|1967.05|27
1652534990000|2022-05-14 13:29:50|1974.76|1967.06|1974.62|1966.92|1974.82|1967.12|1974.59|1966.89|34
1652535000000|2022-05-14 13:30:00|1974.58|1966.88|1974.66|1966.96|1974.74|1967.04|1974.54|1966.84|32
1652535010000|2022-05-14 13:30:10|1974.63|1966.93|1974.36|1966.66|1974.74|1967.04|1974.3|1966.6|34
1652535020000|2022-05-14 13:30:20|1974.38|1966.68|1974.47|1966.77|1974.67|1966.97|1974.29|1966.59|27
1652535030000|2022-05-14 13:30:30|1974.48|1966.78|1974.21|1966.51|1974.52|1966.82|1974.09|1966.39|33
1652535040000|2022-05-14 13:30:40|1974.23|1966.53|1973.4|1965.7|1974.27|1966.57|1973.37|1965.67|31
1652535050000|2022-05-14 13:30:50|1973.38|1965.68|1974.37|1966.67|1974.37|1966.67|1973.02|1965.32|33
1652535060000|2022-05-14 13:31:00|1974.36|1966.66|1974.36|1966.66|1975.11|1967.41|1974.26|1966.56|37
1652535070000|2022-05-14 13:31:10|1974.34|1966.64|1975.01|1967.31|1975.02|1967.32|1974.28|1966.58|35
1652535080000|2022-05-14 13:31:20|1974.96|1967.26|1974.7|1967|1975.07|1967.37|1974.54|1966.84|30
1652535090000|2022-05-14 13:31:30|1974.67|1966.97|1974.31|1966.61|1974.67|1966.97|1974.13|1966.43|30
1652535100000|2022-05-14 13:31:40|1974.22|1966.52|1973.95|1966.25|1974.28|1966.58|1973.95|1966.25|29
1652535110000|2022-05-14 13:31:50|1973.88|1966.18|1973.79|1966.09|1974.12|1966.42|1973.45|1965.75|36
1652535120000|2022-05-14 13:32:00|1973.8|1966.1|1973.18|1965.48|1973.86|1966.16|1973.13|1965.43|31
1652535130000|2022-05-14 13:32:10|1973.24|1965.54|1972.86|1965.16|1973.3|1965.6|1972.82|1965.12|34
1652535140000|2022-05-14 13:32:20|1972.75|1965.05|1971.2|1963.5|1972.94|1965.24|1971.2|1963.5|31
1652535150000|2022-05-14 13:32:30|1971.16|1963.46|1971.22|1963.52|1971.22|1963.52|1970.64|1962.94|33
1652535160000|2022-05-14 13:32:40|1971.28|1963.58|1970.89|1963.19|1971.3|1963.6|1970.48|1962.78|35
1652535170000|2022-05-14 13:32:50|1970.97|1963.27|1971.33|1963.63|1971.33|1963.63|1970.85|1963.15|32
1652535180000|2022-05-14 13:33:00|1971.51|1963.81|1973.15|1965.45|1973.17|1965.47|1971.51|1963.81|31
1652535190000|2022-05-14 13:33:10|1973.14|1965.44|1973.04|1965.34|1973.76|1966.06|1972.78|1965.08|33
1652535200000|2022-05-14 13:33:20|1973.08|1965.38|1973|1965.3|1973.1|1965.4|1972.52|1964.82|32
1652535210000|2022-05-14 13:33:30|1972.98|1965.28|1974.99|1967.29|1975|1967.3|1972.98|1965.28|36
1652535220000|2022-05-14 13:33:40|1975|1967.3|1976.44|1968.74|1976.46|1968.76|1975|1967.3|32
1652535230000|2022-05-14 13:33:50|1976.5|1968.8|1977.37|1969.67|1977.37|1969.67|1976.34|1968.64|32
1652535240000|2022-05-14 13:34:00|1977.5|1969.8|1977.73|1970.03|1978.21|1970.51|1977.5|1969.8|33
1652535250000|2022-05-14 13:34:10|1977.74|1970.04|1977.29|1969.59|1977.74|1970.04|1976.81|1969.11|36
1652535260000|2022-05-14 13:34:20|1977.26|1969.56|1977.85|1970.15|1978|1970.3|1977.26|1969.56|35
1652535270000|2022-05-14 13:34:30|1977.87|1970.17|1978.32|1970.62|1978.33|1970.63|1977.52|1969.82|32
1652535280000|2022-05-14 13:34:40|1978.35|1970.65|1977.34|1969.64|1978.35|1970.65|1977.32|1969.62|27
1652535290000|2022-05-14 13:34:50|1977.28|1969.58|1977.39|1969.69|1977.41|1969.71|1977.16|1969.46|28
1652535300000|2022-05-14 13:35:00|1977.35|1969.65|1976.45|1968.75|1977.35|1969.65|1976.09|1968.39|34
1652535310000|2022-05-14 13:35:10|1976.44|1968.74|1974.46|1966.76|1976.65|1968.95|1974.42|1966.72|36
1652535320000|2022-05-14 13:35:20|1974.44|1966.74|1974.26|1966.56|1974.44|1966.74|1974.17|1966.47|28
1652535330000|2022-05-14 13:35:30|1974.25|1966.55|1972.28|1964.58|1974.25|1966.55|1972.26|1964.56|37
1652535340000|2022-05-14 13:35:40|1972.12|1964.42|1970.07|1962.37|1972.12|1964.42|1970.07|1962.37|31
1652535350000|2022-05-14 13:35:50|1969.83|1962.13|1971.07|1963.37|1971.43|1963.73|1969.83|1962.13|38
1652535360000|2022-05-14 13:36:00|1971|1963.3|1971|1963.3|1971.26|1963.56|1970.83|1963.13|35
1652535370000|2022-05-14 13:36:10|1970.99|1963.29|1967.41|1959.71|1971.05|1963.35|1967.11|1959.41|39
1652535380000|2022-05-14 13:36:20|1967.58|1959.88|1967.3|1959.6|1967.58|1959.88|1966.7|1959|32
1652535390000|2022-05-14 13:36:30|1967.57|1959.87|1965.67|1957.97|1967.57|1959.87|1965.53|1957.83|36
1652535400000|2022-05-14 13:36:40|1965.63|1957.93|1966.76|1959.06|1966.94|1959.24|1965.58|1957.88|36
1652535410000|2022-05-14 13:36:50|1966.77|1959.07|1967|1959.3|1967.26|1959.56|1966.69|1958.99|36
1652535420000|2022-05-14 13:37:00|1966.91|1959.21|1967.65|1959.95|1968.36|1960.66|1966.89|1959.19|36
1652535430000|2022-05-14 13:37:10|1967.62|1959.92|1968.11|1960.41|1968.11|1960.41|1966.78|1959.08|36
1652535440000|2022-05-14 13:37:20|1968.13|1960.43|1967.76|1960.06|1968.28|1960.58|1967.67|1959.97|35
1652535450000|2022-05-14 13:37:30|1967.79|1960.09|1967.71|1960.01|1967.94|1960.24|1967.65|1959.95|32
1652535460000|2022-05-14 13:37:40|1967.7|1960|1967.29|1959.59|1967.86|1960.16|1967.24|1959.54|32
1652535470000|2022-05-14 13:37:50|1967.36|1959.66|1967.31|1959.61|1967.77|1960.07|1967.26|1959.56|36
1652535480000|2022-05-14 13:38:00|1967.33|1959.63|1968.18|1960.48|1968.27|1960.57|1967.28|1959.58|28
1652535490000|2022-05-14 13:38:10|1968.19|1960.49|1967.79|1960.09|1968.29|1960.59|1967.45|1959.75|37
1652535500000|2022-05-14 13:38:20|1967.82|1960.12|1968.31|1960.61|1968.31|1960.61|1967.82|1960.12|30
1652535510000|2022-05-14 13:38:30|1968.33|1960.63|1969.11|1961.41|1969.11|1961.41|1967.94|1960.24|36
1652535520000|2022-05-14 13:38:40|1969.14|1961.44|1969.25|1961.55|1969.26|1961.56|1968.94|1961.24|34
1652535530000|2022-05-14 13:38:50|1969.55|1961.85|1970.15|1962.45|1970.33|1962.63|1969.55|1961.85|35
1652535540000|2022-05-14 13:39:00|1969.82|1962.12|1970.44|1962.74|1970.75|1963.05|1969.82|1962.12|31
1652535550000|2022-05-14 13:39:10|1970.37|1962.67|1969.76|1962.06|1970.69|1962.99|1969.71|1962.01|37
1652535560000|2022-05-14 13:39:20|1969.69|1961.99|1968.55|1960.85|1969.75|1962.05|1968.42|1960.72|32
1652535570000|2022-05-14 13:39:30|1968.52|1960.82|1967.86|1960.16|1968.71|1961.01|1967.86|1960.16|33
1652535580000|2022-05-14 13:39:40|1967.92|1960.22|1967.91|1960.21|1968.09|1960.39|1967.85|1960.15|28
1652535590000|2022-05-14 13:39:50|1967.92|1960.22|1966.85|1959.15|1967.95|1960.25|1966.35|1958.65|37
1652535600000|2022-05-14 13:40:00|1966.82|1959.12|1965.13|1957.43|1967.05|1959.35|1965.13|1957.43|34
1652535610000|2022-05-14 13:40:10|1965.1|1957.4|1964.61|1956.91|1965.1|1957.4|1963.74|1956.04|39
1652535620000|2022-05-14 13:40:20|1964.87|1957.17|1965.11|1957.41|1965.48|1957.78|1964.87|1957.17|33
1652535630000|2022-05-14 13:40:30|1965.07|1957.37|1965.5|1957.8|1966.21|1958.51|1965.07|1957.37|38
1652535640000|2022-05-14 13:40:40|1965.42|1957.72|1968.31|1960.61|1968.31|1960.61|1965.41|1957.71|35
1652535650000|2022-05-14 13:40:50|1968.43|1960.73|1970.37|1962.67|1970.5|1962.8|1968.43|1960.73|35
1652535660000|2022-05-14 13:41:00|1970.4|1962.7|1968.71|1961.01|1970.67|1962.97|1967.99|1960.29|37
1652535670000|2022-05-14 13:41:10|1968.76|1961.06|1970.48|1962.78|1970.49|1962.79|1968.38|1960.68|36
1652535680000|2022-05-14 13:41:20|1970.51|1962.81|1970.04|1962.34|1970.98|1963.28|1970.03|1962.33|37
1652535690000|2022-05-14 13:41:30|1970.05|1962.35|1969.79|1962.09|1970.21|1962.51|1969.58|1961.88|37
1652535700000|2022-05-14 13:41:40|1969.75|1962.05|1968.79|1961.09|1969.75|1962.05|1968.72|1961.02|36
1652535710000|2022-05-14 13:41:50|1968.81|1961.11|1968.72|1961.02|1969.41|1961.71|1968.62|1960.92|38
1652535720000|2022-05-14 13:42:00|1968.68|1960.98|1969.53|1961.83|1969.83|1962.13|1968.68|1960.98|33
1652535730000|2022-05-14 13:42:10|1969.52|1961.82|1970.83|1963.13|1970.89|1963.19|1969.49|1961.79|32
1652535740000|2022-05-14 13:42:20|1970.88|1963.18|1969.47|1961.77|1970.88|1963.18|1969.13|1961.43|35
1652535750000|2022-05-14 13:42:30|1969.38|1961.68|1968.7|1961|1969.71|1962.01|1968.47|1960.77|33
1652535760000|2022-05-14 13:42:40|1968.59|1960.89|1968.41|1960.71|1968.67|1960.97|1968.03|1960.33|35
1652535770000|2022-05-14 13:42:50|1968.48|1960.78|1967.98|1960.28|1968.71|1961.01|1967.92|1960.22|33
1652535780000|2022-05-14 13:43:00|1968|1960.3|1966.66|1958.96|1968.58|1960.88|1966.66|1958.96|36
1652535790000|2022-05-14 13:43:10|1966.73|1959.03|1967.57|1959.87|1967.71|1960.01|1966.61|1958.91|39
1652535800000|2022-05-14 13:43:20|1967.53|1959.83|1967.23|1959.53|1967.53|1959.83|1967.16|1959.46|33
1652535810000|2022-05-14 13:43:30|1967.26|1959.56|1966.87|1959.17|1967.26|1959.56|1966.68|1958.98|26
1652535820000|2022-05-14 13:43:40|1966.92|1959.22|1968.16|1960.46|1968.28|1960.58|1966.82|1959.12|36
1652535830000|2022-05-14 13:43:50|1968.24|1960.54|1968.28|1960.58|1968.4|1960.7|1967.96|1960.26|32
1652535840000|2022-05-14 13:44:00|1968.3|1960.6|1968.96|1961.26|1968.96|1961.26|1967.99|1960.29|40
1652535850000|2022-05-14 13:44:10|1968.95|1961.25|1969.79|1962.09|1969.96|1962.26|1968.95|1961.25|35
1652535860000|2022-05-14 13:44:20|1969.83|1962.13|1969.38|1961.68|1969.83|1962.13|1968.58|1960.88|37
1652535870000|2022-05-14 13:44:30|1969.36|1961.66|1969.68|1961.98|1969.69|1961.99|1968.75|1961.05|35
1652535880000|2022-05-14 13:44:40|1969.74|1962.04|1971.32|1963.62|1971.32|1963.62|1969.59|1961.89|31
1652535890000|2022-05-14 13:44:50|1971.35|1963.65|1971.48|1963.78|1971.48|1963.78|1971.26|1963.56|33
1652535900000|2022-05-14 13:45:00|1971.49|1963.79|1971.51|1963.81|1971.51|1963.81|1970.9|1963.2|35
1652535910000|2022-05-14 13:45:10|1971.6|1963.9|1972.49|1964.79|1972.8|1965.1|1971.37|1963.67|36
1652535920000|2022-05-14 13:45:20|1972.44|1964.74|1972.92|1965.22|1973.32|1965.62|1972.42|1964.72|37
1652535930000|2022-05-14 13:45:30|1972.56|1964.86|1972.14|1964.44|1972.56|1964.86|1971.84|1964.14|33
1652535940000|2022-05-14 13:45:40|1972.15|1964.45|1971.71|1964.01|1972.51|1964.81|1971.61|1963.91|37
1652535950000|2022-05-14 13:45:50|1971.72|1964.02|1971.4|1963.7|1971.74|1964.04|1971.17|1963.47|34
1652535960000|2022-05-14 13:46:00|1971.45|1963.75|1970.35|1962.65|1971.45|1963.75|1970.15|1962.45|38
1652535970000|2022-05-14 13:46:10|1970.37|1962.67|1970.28|1962.58|1970.59|1962.89|1969.72|1962.02|37
1652535980000|2022-05-14 13:46:20|1970.37|1962.67|1969.54|1961.84|1971.11|1963.41|1969.54|1961.84|38
1652535990000|2022-05-14 13:46:30|1969.46|1961.76|1969.56|1961.86|1969.59|1961.89|1969.25|1961.55|30
1652536000000|2022-05-14 13:46:40|1969.71|1962.01|1968.99|1961.29|1969.99|1962.29|1968.81|1961.11|35
1652536010000|2022-05-14 13:46:50|1969|1961.3|1968.94|1961.24|1969.35|1961.65|1968.73|1961.03|36
1652536020000|2022-05-14 13:47:00|1968.52|1960.82|1968.19|1960.49|1969.08|1961.38|1968.14|1960.44|35
1652536030000|2022-05-14 13:47:10|1968.26|1960.56|1968.03|1960.33|1969.36|1961.66|1967.91|1960.21|36
1652536040000|2022-05-14 13:47:20|1968.09|1960.39|1967.82|1960.12|1968.11|1960.41|1967.61|1959.91|26
1652536050000|2022-05-14 13:47:30|1967.72|1960.02|1967.38|1959.68|1968.28|1960.58|1967.38|1959.68|26
1652536060000|2022-05-14 13:47:40|1967.39|1959.69|1965.49|1957.79|1967.39|1959.69|1964.97|1957.27|35
1652536070000|2022-05-14 13:47:50|1965.63|1957.93|1962.85|1955.15|1965.74|1958.04|1962.83|1955.13|39
1652536080000|2022-05-14 13:48:00|1962.92|1955.22|1962.26|1954.56|1962.92|1955.22|1962.26|1954.56|35
1652536090000|2022-05-14 13:48:10|1962.31|1954.61|1959.72|1952.02|1962.31|1954.61|1959.72|1952.02|36
1652536100000|2022-05-14 13:48:20|1959.71|1952.01|1958.94|1951.24|1959.71|1952.01|1957.32|1949.62|40
1652536110000|2022-05-14 13:48:30|1958.71|1951.01|1959.97|1952.27|1960.03|1952.33|1958.28|1950.58|40
1652536120000|2022-05-14 13:48:40|1960.1|1952.4|1960.41|1952.71|1961.26|1953.56|1960.05|1952.35|38
1652536130000|2022-05-14 13:48:50|1960.53|1952.83|1958.68|1950.98|1960.53|1952.83|1958.2|1950.5|38
1652536140000|2022-05-14 13:49:00|1958.75|1951.05|1960.01|1952.31|1960.2|1952.5|1958.67|1950.97|37
1652536150000|2022-05-14 13:49:10|1960|1952.3|1960.41|1952.71|1960.41|1952.71|1959.65|1951.95|38
1652536160000|2022-05-14 13:49:20|1960.56|1952.86|1962.01|1954.31|1962.36|1954.66|1960.53|1952.83|37
1652536170000|2022-05-14 13:49:30|1961.96|1954.26|1962.01|1954.31|1962.47|1954.77|1961.96|1954.26|36
1652536180000|2022-05-14 13:49:40|1962|1954.3|1962.59|1954.89|1962.95|1955.25|1961.43|1953.73|36
1652536190000|2022-05-14 13:49:50|1962.6|1954.9|1965.46|1957.76|1965.46|1957.76|1962.54|1954.84|35
1652536200000|2022-05-14 13:50:00|1965.45|1957.75|1965.17|1957.47|1965.72|1958.02|1964.95|1957.25|39
1652536210000|2022-05-14 13:50:10|1964.96|1957.26|1966.2|1958.5|1966.38|1958.68|1964.94|1957.24|38
1652536220000|2022-05-14 13:50:20|1966.23|1958.53|1966.25|1958.55|1966.88|1959.18|1966.03|1958.33|37
1652536230000|2022-05-14 13:50:30|1965.95|1958.25|1965.07|1957.37|1965.95|1958.25|1964.57|1956.87|33
1652536240000|2022-05-14 13:50:40|1965.06|1957.36|1963.85|1956.15|1965.06|1957.36|1963.58|1955.88|39
1652536250000|2022-05-14 13:50:50|1963.79|1956.09|1963.19|1955.49|1963.85|1956.15|1963.04|1955.34|36
1652536260000|2022-05-14 13:51:00|1963.11|1955.41|1961.58|1953.88|1963.13|1955.43|1961.58|1953.88|33
1652536270000|2022-05-14 13:51:10|1961.7|1954|1960.1|1952.4|1961.7|1954|1960.04|1952.34|35
1652536280000|2022-05-14 13:51:20|1960.17|1952.47|1959.91|1952.21|1960.2|1952.5|1959.65|1951.95|36
1652536290000|2022-05-14 13:51:30|1960.23|1952.53|1959.9|1952.2|1960.63|1952.93|1959.89|1952.19|39
1652536300000|2022-05-14 13:51:40|1959.94|1952.24|1960.12|1952.42|1960.18|1952.48|1959.76|1952.06|35
1652536310000|2022-05-14 13:51:50|1960.14|1952.44|1961.66|1953.96|1961.66|1953.96|1959.74|1952.04|36
1652536320000|2022-05-14 13:52:00|1961.65|1953.95|1961.83|1954.13|1961.86|1954.16|1960.81|1953.11|35
1652536330000|2022-05-14 13:52:10|1961.87|1954.17|1963.06|1955.36|1963.06|1955.36|1961.83|1954.13|35
1652536340000|2022-05-14 13:52:20|1963.08|1955.38|1962.13|1954.43|1963.35|1955.65|1962.13|1954.43|34
1652536350000|2022-05-14 13:52:30|1962.02|1954.32|1960.6|1952.9|1962.02|1954.32|1960.45|1952.75|35
1652536360000|2022-05-14 13:52:40|1960.58|1952.88|1959.18|1951.48|1960.58|1952.88|1958.69|1950.99|34
1652536370000|2022-05-14 13:52:50|1959.33|1951.63|1958.98|1951.28|1960.18|1952.48|1958.95|1951.25|36
1652536380000|2022-05-14 13:53:00|1958.94|1951.24|1959.2|1951.5|1959.22|1951.52|1958.22|1950.52|38
1652536390000|2022-05-14 13:53:10|1959.42|1951.72|1960.2|1952.5|1960.2|1952.5|1959.42|1951.72|36
1652536400000|2022-05-14 13:53:20|1960.22|1952.52|1958.66|1950.96|1960.24|1952.54|1958.66|1950.96|37
1652536410000|2022-05-14 13:53:30|1958.49|1950.79|1958.46|1950.76|1958.61|1950.91|1958.17|1950.47|35
1652536420000|2022-05-14 13:53:40|1958.51|1950.81|1958.62|1950.92|1958.92|1951.22|1958.35|1950.65|37
1652536430000|2022-05-14 13:53:50|1958.61|1950.91|1959.81|1952.11|1960.22|1952.52|1958.59|1950.89|39
1652536440000|2022-05-14 13:54:00|1959.79|1952.09|1961.49|1953.79|1961.49|1953.79|1959.65|1951.95|37
1652536450000|2022-05-14 13:54:10|1961.67|1953.97|1962.3|1954.6|1962.33|1954.63|1961.67|1953.97|37
1652536460000|2022-05-14 13:54:20|1962.31|1954.61|1961.11|1953.41|1962.31|1954.61|1961.11|1953.41|35
1652536470000|2022-05-14 13:54:30|1960.92|1953.22|1960.63|1952.93|1961.34|1953.64|1960.59|1952.89|35
1652536480000|2022-05-14 13:54:40|1960.61|1952.91|1960.34|1952.64|1960.61|1952.91|1960.05|1952.35|33
1652536490000|2022-05-14 13:54:50|1960.28|1952.58|1959.76|1952.06|1960.36|1952.66|1959.28|1951.58|31
1652536500000|2022-05-14 13:55:00|1959.78|1952.08|1961.37|1953.67|1962.46|1954.76|1959.78|1952.08|40
1652536510000|2022-05-14 13:55:10|1961.49|1953.79|1961.75|1954.05|1961.81|1954.11|1960.57|1952.87|35
1652536520000|2022-05-14 13:55:20|1961.73|1954.03|1960.87|1953.17|1961.73|1954.03|1960.06|1952.36|34
1652536530000|2022-05-14 13:55:30|1961.73|1954.03|1963.74|1956.04|1964.9|1957.2|1961.73|1954.03|38
1652536540000|2022-05-14 13:55:40|1963.63|1955.93|1964.15|1956.45|1964.19|1956.49|1963.61|1955.91|34
1652536550000|2022-05-14 13:55:50|1964.21|1956.51|1965.02|1957.32|1965.08|1957.38|1964.21|1956.51|39
1652536560000|2022-05-14 13:56:00|1965.03|1957.33|1964.66|1956.96|1965.78|1958.08|1964.61|1956.91|39
1652536570000|2022-05-14 13:56:10|1964.67|1956.97|1964.75|1957.05|1965.09|1957.39|1964.42|1956.72|33
1652536580000|2022-05-14 13:56:20|1964.67|1956.97|1964.54|1956.84|1964.73|1957.03|1964.5|1956.8|29
1652536590000|2022-05-14 13:56:30|1964.59|1956.89|1965.52|1957.82|1965.52|1957.82|1964.44|1956.74|26
1652536600000|2022-05-14 13:56:40|1965.45|1957.75|1964.91|1957.21|1965.45|1957.75|1964.84|1957.14|32
1652536610000|2022-05-14 13:56:50|1964.87|1957.17|1964.56|1956.86|1965|1957.3|1964.37|1956.67|32
1652536620000|2022-05-14 13:57:00|1964.57|1956.87|1964.95|1957.25|1965.04|1957.34|1964.29|1956.59|31
1652536630000|2022-05-14 13:57:10|1964.92|1957.22|1964.02|1956.32|1965.03|1957.33|1963.9|1956.2|33
1652536640000|2022-05-14 13:57:20|1963.97|1956.27|1965.17|1957.47|1965.19|1957.49|1963.93|1956.23|30
1652536650000|2022-05-14 13:57:30|1965.08|1957.38|1965.21|1957.51|1965.22|1957.52|1964.96|1957.26|33
1652536660000|2022-05-14 13:57:40|1965.22|1957.52|1966.31|1958.61|1966.33|1958.63|1965.11|1957.41|30
1652536670000|2022-05-14 13:57:50|1966.34|1958.64|1966.42|1958.72|1966.42|1958.72|1965.51|1957.81|34
1652536680000|2022-05-14 13:58:00|1966.4|1958.7|1967.53|1959.83|1967.53|1959.83|1966.04|1958.34|34
1652536690000|2022-05-14 13:58:10|1967.73|1960.03|1967.05|1959.35|1968.17|1960.47|1966.09|1958.39|37
1652536700000|2022-05-14 13:58:20|1967.09|1959.39|1966.5|1958.8|1967.53|1959.83|1966.5|1958.8|36
1652536710000|2022-05-14 13:58:30|1966.54|1958.84|1966.23|1958.53|1967.04|1959.34|1966.22|1958.52|31
1652536720000|2022-05-14 13:58:40|1966.11|1958.41|1966.07|1958.37|1966.34|1958.64|1965.9|1958.2|34
1652536730000|2022-05-14 13:58:50|1966.04|1958.34|1966.38|1958.68|1966.9|1959.2|1965.94|1958.24|34
1652536740000|2022-05-14 13:59:00|1966.35|1958.65|1965.36|1957.66|1966.42|1958.72|1965.36|1957.66|36
1652536750000|2022-05-14 13:59:10|1965.39|1957.69|1964.43|1956.73|1965.39|1957.69|1964.31|1956.61|33
1652536760000|2022-05-14 13:59:20|1964.5|1956.8|1963.42|1955.72|1964.58|1956.88|1963.32|1955.62|34
1652536770000|2022-05-14 13:59:30|1963.43|1955.73|1963.28|1955.58|1963.43|1955.73|1962.66|1954.96|35
1652536780000|2022-05-14 13:59:40|1963.16|1955.46|1963.27|1955.57|1963.31|1955.61|1963.04|1955.34|33
1652536790000|2022-05-14 13:59:50|1963.26|1955.56|1962.81|1955.11|1963.26|1955.56|1962.77|1955.07|31
1652536800000|2022-05-14 14:00:00|1962.77|1955.07|1962.38|1954.68|1962.82|1955.12|1962.38|1954.68|27
1652536810000|2022-05-14 14:00:10|1962.33|1954.63|1961.41|1953.71|1962.38|1954.68|1961.41|1953.71|36
1652536820000|2022-05-14 14:00:20|1961.43|1953.73|1959.04|1951.34|1961.44|1953.74|1959.04|1951.34|33
1652536830000|2022-05-14 14:00:30|1959.01|1951.31|1961.3|1953.6|1961.34|1953.64|1958.98|1951.28|36
1652536840000|2022-05-14 14:00:40|1961.16|1953.46|1961.92|1954.22|1961.95|1954.25|1961.16|1953.46|37
1652536850000|2022-05-14 14:00:50|1961.77|1954.07|1963.1|1955.4|1963.49|1955.79|1961.72|1954.02|37
1652536860000|2022-05-14 14:01:00|1963.12|1955.42|1963.55|1955.85|1964.45|1956.75|1963.12|1955.42|36
1652536870000|2022-05-14 14:01:10|1963.61|1955.91|1963.14|1955.44|1963.81|1956.11|1962.51|1954.81|32
1652536880000|2022-05-14 14:01:20|1963.02|1955.32|1963.45|1955.75|1963.45|1955.75|1962.73|1955.03|38
1652536890000|2022-05-14 14:01:30|1963.44|1955.74|1963.36|1955.66|1963.71|1956.01|1962.79|1955.09|33
1652536900000|2022-05-14 14:01:40|1963.34|1955.64|1963.24|1955.54|1963.41|1955.71|1963.03|1955.33|36
1652536910000|2022-05-14 14:01:50|1963.2|1955.5|1962.67|1954.97|1963.2|1955.5|1962.58|1954.88|36
1652536920000|2022-05-14 14:02:00|1962.64|1954.94|1962.22|1954.52|1962.64|1954.94|1961.02|1953.32|37
1652536930000|2022-05-14 14:02:10|1962.33|1954.63|1960.07|1952.37|1962.53|1954.83|1960.07|1952.37|37
1652536940000|2022-05-14 14:02:20|1959.75|1952.05|1959.35|1951.65|1959.86|1952.16|1958.84|1951.14|39
1652536950000|2022-05-14 14:02:30|1958.98|1951.28|1957.15|1949.45|1958.98|1951.28|1956.75|1949.05|39
1652536960000|2022-05-14 14:02:40|1957.11|1949.41|1957.25|1949.55|1958.17|1950.47|1957.11|1949.41|39
1652536970000|2022-05-14 14:02:50|1957.04|1949.34|1956.29|1948.59|1957.04|1949.34|1956.24|1948.54|33
1652536980000|2022-05-14 14:03:00|1956.27|1948.57|1958.2|1950.5|1958.26|1950.56|1956.27|1948.57|36
1652536990000|2022-05-14 14:03:10|1958.22|1950.52|1957.23|1949.53|1959.01|1951.31|1957.23|1949.53|36
1652537000000|2022-05-14 14:03:20|1957.2|1949.5|1956.66|1948.96|1957.76|1950.06|1956.45|1948.75|34
1652537010000|2022-05-14 14:03:30|1956.39|1948.69|1956.48|1948.78|1956.78|1949.08|1956.37|1948.67|33
1652537020000|2022-05-14 14:03:40|1956.32|1948.62|1956.13|1948.43|1956.67|1948.97|1956|1948.3|36
1652537030000|2022-05-14 14:03:50|1956.11|1948.41|1955.6|1947.9|1956.11|1948.41|1955.38|1947.68|35
1652537040000|2022-05-14 14:04:00|1955.86|1948.16|1956.75|1949.05|1956.76|1949.06|1955.86|1948.16|35
1652537050000|2022-05-14 14:04:10|1956.72|1949.02|1956.81|1949.11|1956.99|1949.29|1956.68|1948.98|29
1652537060000|2022-05-14 14:04:20|1956.83|1949.13|1956|1948.3|1957.31|1949.61|1955.87|1948.17|40
1652537070000|2022-05-14 14:04:30|1956.05|1948.35|1956.05|1948.35|1956.05|1948.35|1954.68|1946.98|37
1652537080000|2022-05-14 14:04:40|1956.64|1948.94|1957.06|1949.36|1957.29|1949.59|1956.64|1948.94|35
1652537090000|2022-05-14 14:04:50|1957.09|1949.39|1957.9|1950.2|1957.9|1950.2|1956.87|1949.17|34
1652537100000|2022-05-14 14:05:00|1957.72|1950.02|1956.07|1948.37|1957.72|1950.02|1955.68|1947.98|39
1652537110000|2022-05-14 14:05:10|1956.06|1948.36|1955.45|1947.75|1956.09|1948.39|1955.17|1947.47|35
1652537120000|2022-05-14 14:05:20|1955.61|1947.91|1953.65|1945.95|1955.65|1947.95|1953.65|1945.95|33
1652537130000|2022-05-14 14:05:30|1953.91|1946.21|1953.93|1946.23|1955.95|1948.25|1953.55|1945.85|39
1652537140000|2022-05-14 14:05:40|1953.86|1946.16|1953.56|1945.86|1954.59|1946.89|1953.18|1945.48|38
1652537150000|2022-05-14 14:05:50|1953.44|1945.74|1955.59|1947.89|1955.8|1948.1|1952.74|1945.04|40
1652537160000|2022-05-14 14:06:00|1955.49|1947.79|1954.59|1946.89|1955.67|1947.97|1954.4|1946.7|38
1652537170000|2022-05-14 14:06:10|1954.76|1947.06|1955.14|1947.44|1955.57|1947.87|1954.76|1947.06|37
1652537180000|2022-05-14 14:06:20|1955.01|1947.31|1954.45|1946.75|1955.19|1947.49|1953.83|1946.13|37
1652537190000|2022-05-14 14:06:30|1954.42|1946.72|1953.12|1945.42|1954.42|1946.72|1953|1945.3|38
1652537200000|2022-05-14 14:06:40|1953.28|1945.58|1952.99|1945.29|1953.44|1945.74|1952.84|1945.14|37
1652537210000|2022-05-14 14:06:50|1953.25|1945.55|1952.07|1944.37|1953.32|1945.62|1952.07|1944.37|36
1652537220000|2022-05-14 14:07:00|1951.98|1944.28|1952.09|1944.39|1952.34|1944.64|1951.88|1944.18|29
1652537230000|2022-05-14 14:07:10|1952.11|1944.41|1951.9|1944.2|1952.33|1944.63|1951.86|1944.16|36
1652537240000|2022-05-14 14:07:20|1951.93|1944.23|1952.26|1944.56|1952.26|1944.56|1951.69|1943.99|31
1652537250000|2022-05-14 14:07:30|1952.36|1944.66|1953.31|1945.61|1953.58|1945.88|1952.36|1944.66|32
1652537260000|2022-05-14 14:07:40|1953.38|1945.68|1952.78|1945.08|1953.47|1945.77|1952.53|1944.83|40
1652537270000|2022-05-14 14:07:50|1952.75|1945.05|1952.14|1944.44|1953.24|1945.54|1952.09|1944.39|34
1652537280000|2022-05-14 14:08:00|1952.28|1944.58|1952.83|1945.13|1953.1|1945.4|1951.99|1944.29|35
1652537290000|2022-05-14 14:08:10|1952.82|1945.12|1952.28|1944.58|1953.5|1945.8|1952.28|1944.58|35
1652537300000|2022-05-14 14:08:20|1952.23|1944.53|1952.73|1945.03|1952.75|1945.05|1952.07|1944.37|33
1652537310000|2022-05-14 14:08:30|1952.5|1944.8|1952.3|1944.6|1952.5|1944.8|1951.99|1944.29|33
1652537320000|2022-05-14 14:08:40|1952.32|1944.62|1952.5|1944.8|1952.53|1944.83|1952.25|1944.55|32
1652537330000|2022-05-14 14:08:50|1952.51|1944.81|1952.8|1945.1|1952.8|1945.1|1952.29|1944.59|35
1652537340000|2022-05-14 14:09:00|1952.77|1945.07|1953.35|1945.65|1953.42|1945.72|1952.56|1944.86|37
1652537350000|2022-05-14 14:09:10|1953.26|1945.56|1953.57|1945.87|1953.57|1945.87|1953.24|1945.54|31
1652537360000|2022-05-14 14:09:20|1953.55|1945.85|1954.27|1946.57|1954.38|1946.68|1953.55|1945.85|35
1652537370000|2022-05-14 14:09:30|1954.3|1946.6|1954.6|1946.9|1954.6|1946.9|1953.91|1946.21|30
1652537380000|2022-05-14 14:09:40|1954.64|1946.94|1956.39|1948.69|1956.39|1948.69|1954.59|1946.89|33
1652537390000|2022-05-14 14:09:50|1956.42|1948.72|1956.62|1948.92|1956.7|1949|1956.41|1948.71|34
1652537400000|2022-05-14 14:10:00|1956.8|1949.1|1957.25|1949.55|1957.77|1950.07|1956.8|1949.1|35
1652537410000|2022-05-14 14:10:10|1957.24|1949.54|1957.66|1949.96|1957.91|1950.21|1957.24|1949.54|37
1652537420000|2022-05-14 14:10:20|1957.71|1950.01|1958.26|1950.56|1958.26|1950.56|1957.67|1949.97|32
1652537430000|2022-05-14 14:10:30|1958.28|1950.58|1959.04|1951.34|1959.04|1951.34|1958.28|1950.58|33
1652537440000|2022-05-14 14:10:40|1958.99|1951.29|1959.5|1951.8|1959.51|1951.81|1958.94|1951.24|38
1652537450000|2022-05-14 14:10:50|1959.45|1951.75|1959.15|1951.45|1959.5|1951.8|1958.61|1950.91|37
1652537460000|2022-05-14 14:11:00|1959.23|1951.53|1959.16|1951.46|1959.27|1951.57|1958.87|1951.17|34
1652537470000|2022-05-14 14:11:10|1959.12|1951.42|1957.67|1949.97|1959.2|1951.5|1957.63|1949.93|30
1652537480000|2022-05-14 14:11:20|1957.63|1949.93|1956.73|1949.03|1957.63|1949.93|1956.43|1948.73|40
1652537490000|2022-05-14 14:11:30|1956.65|1948.95|1954.92|1947.22|1956.65|1948.95|1954.86|1947.16|36
1652537500000|2022-05-14 14:11:40|1955.01|1947.31|1955.17|1947.47|1955.17|1947.47|1954.37|1946.67|33
1652537510000|2022-05-14 14:11:50|1955.15|1947.45|1955.62|1947.92|1955.67|1947.97|1955.08|1947.38|38
1652537520000|2022-05-14 14:12:00|1955.6|1947.9|1956.55|1948.85|1956.68|1948.98|1955.52|1947.82|29
1652537530000|2022-05-14 14:12:10|1956.56|1948.86|1956.58|1948.88|1957.46|1949.76|1956.56|1948.86|32
1652537540000|2022-05-14 14:12:20|1956.56|1948.86|1955|1947.3|1956.56|1948.86|1955|1947.3|35
1652537550000|2022-05-14 14:12:30|1955.01|1947.31|1954.24|1946.54|1955.03|1947.33|1953.96|1946.26|37
1652537560000|2022-05-14 14:12:40|1954.3|1946.6|1955.2|1947.5|1955.2|1947.5|1953.86|1946.16|37
1652537570000|2022-05-14 14:12:50|1955.39|1947.69|1956.24|1948.54|1956.48|1948.78|1955.39|1947.69|28
1652537580000|2022-05-14 14:13:00|1955.96|1948.26|1956.27|1948.57|1956.27|1948.57|1955.64|1947.94|34
1652537590000|2022-05-14 14:13:10|1956.28|1948.58|1954.56|1946.86|1956.34|1948.64|1954.5|1946.8|39
1652537600000|2022-05-14 14:13:20|1954.57|1946.87|1955.38|1947.68|1955.42|1947.72|1954.53|1946.83|36
1652537610000|2022-05-14 14:13:30|1955.35|1947.65|1955.43|1947.73|1956.03|1948.33|1955.29|1947.59|35
1652537620000|2022-05-14 14:13:40|1955.44|1947.74|1955.18|1947.48|1955.45|1947.75|1955.13|1947.43|34
1652537630000|2022-05-14 14:13:50|1955.25|1947.55|1955.64|1947.94|1955.64|1947.94|1955.22|1947.52|26
1652537640000|2022-05-14 14:14:00|1955.84|1948.14|1956.83|1949.13|1956.83|1949.13|1955.84|1948.14|33
1652537650000|2022-05-14 14:14:10|1956.85|1949.15|1957.3|1949.6|1957.4|1949.7|1956.81|1949.11|30
1652537660000|2022-05-14 14:14:20|1957.15|1949.45|1957.62|1949.92|1957.71|1950.01|1956.95|1949.25|33
1652537670000|2022-05-14 14:14:30|1957.61|1949.91|1957.83|1950.13|1958.72|1951.02|1957.59|1949.89|34
1652537680000|2022-05-14 14:14:40|1957.75|1950.05|1958.07|1950.37|1958.1|1950.4|1957.75|1950.05|34
1652537690000|2022-05-14 14:14:50|1958.19|1950.49|1958.19|1950.49|1958.22|1950.52|1958.06|1950.36|21
1652537700000|2022-05-14 14:15:00|1958.18|1950.48|1958.89|1951.19|1959.32|1951.62|1958.05|1950.35|35
1652537710000|2022-05-14 14:15:10|1958.79|1951.09|1959|1951.3|1959.09|1951.39|1958.6|1950.9|37
1652537720000|2022-05-14 14:15:20|1959.04|1951.34|1959.72|1952.02|1959.76|1952.06|1959.03|1951.33|34
1652537730000|2022-05-14 14:15:30|1959.76|1952.06|1961.46|1953.76|1961.5|1953.8|1959.76|1952.06|33
1652537740000|2022-05-14 14:15:40|1961.53|1953.83|1962.25|1954.55|1962.53|1954.83|1961.53|1953.83|35
1652537750000|2022-05-14 14:15:50|1962.23|1954.53|1963.29|1955.59|1963.3|1955.6|1962.23|1954.53|32
1652537760000|2022-05-14 14:16:00|1963.28|1955.58|1963.85|1956.15|1963.85|1956.15|1963.28|1955.58|23
1652537770000|2022-05-14 14:16:10|1963.87|1956.17|1964.67|1956.97|1964.67|1956.97|1963.87|1956.17|29
1652537780000|2022-05-14 14:16:20|1964.66|1956.96|1964.54|1956.84|1964.66|1956.96|1963.82|1956.12|37
1652537790000|2022-05-14 14:16:30|1964.53|1956.83|1964.68|1956.98|1964.68|1956.98|1964.5|1956.8|30
1652537800000|2022-05-14 14:16:40|1964.71|1957.01|1962.76|1955.06|1964.72|1957.02|1962.68|1954.98|31
1652537810000|2022-05-14 14:16:50|1962.75|1955.05|1961.69|1953.99|1962.75|1955.05|1961.44|1953.74|29
1652537820000|2022-05-14 14:17:00|1961.64|1953.94|1961.9|1954.2|1962.34|1954.64|1961.48|1953.78|30
1652537830000|2022-05-14 14:17:10|1961.93|1954.23|1962.87|1955.17|1962.95|1955.25|1961.91|1954.21|30
1652537840000|2022-05-14 14:17:20|1962.86|1955.16|1963.35|1955.65|1963.35|1955.65|1962.81|1955.11|33
1652537850000|2022-05-14 14:17:30|1963.41|1955.71|1962.87|1955.17|1963.44|1955.74|1962.61|1954.91|28
1652537860000|2022-05-14 14:17:40|1962.84|1955.14|1963.1|1955.4|1963.3|1955.6|1962.84|1955.14|31
1652537870000|2022-05-14 14:17:50|1963.12|1955.42|1962.52|1954.82|1963.42|1955.72|1962.52|1954.82|32
1652537880000|2022-05-14 14:18:00|1962.41|1954.71|1961.43|1953.73|1962.41|1954.71|1961.35|1953.65|34
1652537890000|2022-05-14 14:18:10|1961.45|1953.75|1963.92|1956.22|1963.94|1956.24|1961.45|1953.75|38
1652537900000|2022-05-14 14:18:20|1963.9|1956.2|1964.34|1956.64|1964.38|1956.68|1963.9|1956.2|25
1652537910000|2022-05-14 14:18:30|1964.42|1956.72|1963.32|1955.62|1964.42|1956.72|1963.11|1955.41|33
1652537920000|2022-05-14 14:18:40|1963.2|1955.5|1962.04|1954.34|1963.2|1955.5|1961.69|1953.99|34
1652537930000|2022-05-14 14:18:50|1962.12|1954.42|1961.8|1954.1|1962.15|1954.45|1961.67|1953.97|36
1652537940000|2022-05-14 14:19:00|1961.85|1954.15|1962.35|1954.65|1962.38|1954.68|1961.79|1954.09|26
1652537950000|2022-05-14 14:19:10|1962.38|1954.68|1961.48|1953.78|1962.39|1954.69|1961.48|1953.78|13
1652537960000|2022-05-14 14:19:20|1961.46|1953.76|1961.92|1954.22|1961.92|1954.22|1961.41|1953.71|34
1652537970000|2022-05-14 14:19:30|1961.94|1954.24|1962.07|1954.37|1962.07|1954.37|1961.73|1954.03|32
1652537980000|2022-05-14 14:19:40|1962.09|1954.39|1962.4|1954.7|1962.65|1954.95|1962.03|1954.33|29
1652537990000|2022-05-14 14:19:50|1962.39|1954.69|1961.75|1954.05|1962.44|1954.74|1961.75|1954.05|29
1652538000000|2022-05-14 14:20:00|1961.7|1954|1961.59|1953.89|1961.88|1954.18|1961.4|1953.7|35
1652538010000|2022-05-14 14:20:10|1961.6|1953.9|1960.81|1953.11|1961.66|1953.96|1960.78|1953.08|33
1652538020000|2022-05-14 14:20:20|1960.84|1953.14|1960.84|1953.14|1961.02|1953.32|1960.8|1953.1|27
1652538030000|2022-05-14 14:20:30|1960.77|1953.07|1960.04|1952.34|1960.79|1953.09|1959.89|1952.19|34
1652538040000|2022-05-14 14:20:40|1960.07|1952.37|1959.7|1952|1960.08|1952.38|1959.59|1951.89|27
1652538050000|2022-05-14 14:20:50|1959.66|1951.96|1958.71|1951.01|1959.66|1951.96|1958.71|1951.01|32
1652538060000|2022-05-14 14:21:00|1958.78|1951.08|1959.13|1951.43|1959.13|1951.43|1958.5|1950.8|29
1652538070000|2022-05-14 14:21:10|1959.1|1951.4|1959.16|1951.46|1959.76|1952.06|1958.88|1951.18|38
1652538080000|2022-05-14 14:21:20|1959.24|1951.54|1958.62|1950.92|1959.85|1952.15|1958.62|1950.92|28
1652538090000|2022-05-14 14:21:30|1958.6|1950.9|1961.56|1953.86|1961.72|1954.02|1958.6|1950.9|39
1652538100000|2022-05-14 14:21:40|1961.4|1953.7|1960.72|1953.02|1961.4|1953.7|1959.78|1952.08|37
1652538110000|2022-05-14 14:21:50|1960.69|1952.99|1961.6|1953.9|1961.91|1954.21|1960.46|1952.76|36
1652538120000|2022-05-14 14:22:00|1961.62|1953.92|1962.26|1954.56|1962.26|1954.56|1961.51|1953.81|34
1652538130000|2022-05-14 14:22:10|1962.33|1954.63|1962.53|1954.83|1963.04|1955.34|1962.33|1954.63|31
1652538140000|2022-05-14 14:22:20|1962.58|1954.88|1962.76|1955.06|1962.76|1955.06|1962.14|1954.44|34
1652538150000|2022-05-14 14:22:30|1962.75|1955.05|1962.75|1955.05|1962.81|1955.11|1962.11|1954.41|31
1652538160000|2022-05-14 14:22:40|1962.76|1955.06|1963.17|1955.47|1963.17|1955.47|1962.67|1954.97|31
1652538170000|2022-05-14 14:22:50|1963.2|1955.5|1963.51|1955.81|1963.59|1955.89|1963.14|1955.44|30
1652538180000|2022-05-14 14:23:00|1963.5|1955.8|1963.68|1955.98|1964.33|1956.63|1963.38|1955.68|31
1652538190000|2022-05-14 14:23:10|1963.56|1955.86|1963.97|1956.27|1963.97|1956.27|1963.35|1955.65|32
1652538200000|2022-05-14 14:23:20|1963.98|1956.28|1964.38|1956.68|1964.38|1956.68|1963.98|1956.28|29
1652538210000|2022-05-14 14:23:30|1964.4|1956.7|1963.85|1956.15|1964.4|1956.7|1963.77|1956.07|26
1652538220000|2022-05-14 14:23:40|1963.99|1956.29|1964.14|1956.44|1964.2|1956.5|1963.99|1956.29|26
1652538230000|2022-05-14 14:23:50|1964.17|1956.47|1963.8|1956.1|1964.17|1956.47|1963.78|1956.08|30
1652538240000|2022-05-14 14:24:00|1963.81|1956.11|1964.56|1956.86|1964.63|1956.93|1963.79|1956.09|24
1652538250000|2022-05-14 14:24:10|1964.59|1956.89|1965.2|1957.5|1965.22|1957.52|1964.58|1956.88|29
1652538260000|2022-05-14 14:24:20|1965.14|1957.44|1965.76|1958.06|1965.76|1958.06|1965.14|1957.44|24
1652538270000|2022-05-14 14:24:30|1965.6|1957.9|1965.38|1957.68|1965.6|1957.9|1964.59|1956.89|35
1652538280000|2022-05-14 14:24:40|1965.37|1957.67|1965.42|1957.72|1965.55|1957.85|1965.04|1957.34|32
1652538290000|2022-05-14 14:24:50|1965.41|1957.71|1965.02|1957.32|1965.41|1957.71|1965.01|1957.31|20
1652538300000|2022-05-14 14:25:00|1965.03|1957.33|1965.08|1957.38|1965.09|1957.39|1964.46|1956.76|30
1652538310000|2022-05-14 14:25:10|1965.05|1957.35|1963.74|1956.04|1965.26|1957.56|1963.64|1955.94|33
1652538320000|2022-05-14 14:25:20|1963.75|1956.05|1964|1956.3|1964.15|1956.45|1963.57|1955.87|31
1652538330000|2022-05-14 14:25:30|1964.01|1956.31|1962.34|1954.64|1964.1|1956.4|1962.34|1954.64|31
1652538340000|2022-05-14 14:25:40|1962.24|1954.54|1962.14|1954.44|1962.63|1954.93|1962.05|1954.35|34
1652538350000|2022-05-14 14:25:50|1962.18|1954.48|1962.4|1954.7|1962.55|1954.85|1961.73|1954.03|38
1652538360000|2022-05-14 14:26:00|1962.37|1954.67|1962|1954.3|1963.39|1955.69|1962|1954.3|39
1652538370000|2022-05-14 14:26:10|1961.94|1954.24|1962.44|1954.74|1962.62|1954.92|1961.94|1954.24|38
1652538380000|2022-05-14 14:26:20|1962.57|1954.87|1963.91|1956.21|1963.91|1956.21|1962.52|1954.82|33
1652538390000|2022-05-14 14:26:30|1963.89|1956.19|1964.34|1956.64|1964.41|1956.71|1963.53|1955.83|35
1652538400000|2022-05-14 14:26:40|1964.39|1956.69|1965.2|1957.5|1965.32|1957.62|1964.34|1956.64|33
1652538410000|2022-05-14 14:26:50|1965.24|1957.54|1965.75|1958.05|1966.25|1958.55|1964.91|1957.21|34
1652538420000|2022-05-14 14:27:00|1965.87|1958.17|1965.68|1957.98|1966.13|1958.43|1965.54|1957.84|32
1652538430000|2022-05-14 14:27:10|1965.73|1958.03|1966.17|1958.47|1966.21|1958.51|1965.72|1958.02|34
1652538440000|2022-05-14 14:27:20|1966.24|1958.54|1965.97|1958.27|1966.33|1958.63|1965.94|1958.24|28
1652538450000|2022-05-14 14:27:30|1965.96|1958.26|1965.99|1958.29|1966.04|1958.34|1965.37|1957.67|24
1652538460000|2022-05-14 14:27:40|1965.98|1958.28|1966|1958.3|1966.31|1958.61|1965.94|1958.24|30
1652538470000|2022-05-14 14:27:50|1966.04|1958.34|1966.18|1958.48|1966.34|1958.64|1966.04|1958.34|31
1652538480000|2022-05-14 14:28:00|1966.14|1958.44|1966.21|1958.51|1966.3|1958.6|1966.08|1958.38|23
1652538490000|2022-05-14 14:28:10|1966.19|1958.49|1965.36|1957.66|1966.19|1958.49|1965.36|1957.66|24
1652538500000|2022-05-14 14:28:20|1965.31|1957.61|1965.55|1957.85|1965.63|1957.93|1965.02|1957.32|28
1652538510000|2022-05-14 14:28:30|1965.51|1957.81|1966.04|1958.34|1966.33|1958.63|1965.49|1957.79|28
1652538520000|2022-05-14 14:28:40|1965.89|1958.19|1965.54|1957.84|1965.89|1958.19|1965.54|1957.84|26
1652538530000|2022-05-14 14:28:50|1965.53|1957.83|1966.43|1958.73|1966.48|1958.78|1965.53|1957.83|28
1652538540000|2022-05-14 14:29:00|1966.4|1958.7|1966.08|1958.38|1966.55|1958.85|1966.08|1958.38|30
1652538550000|2022-05-14 14:29:10|1966.13|1958.43|1966.46|1958.76|1966.63|1958.93|1966.13|1958.43|26
1652538560000|2022-05-14 14:29:20|1966.42|1958.72|1967.01|1959.31|1967.01|1959.31|1966.42|1958.72|34
1652538570000|2022-05-14 14:29:30|1967|1959.3|1966.66|1958.96|1967|1959.3|1966.55|1958.85|29
1652538580000|2022-05-14 14:29:40|1966.68|1958.98|1967.57|1959.87|1967.57|1959.87|1966.64|1958.94|34
1652538590000|2022-05-14 14:29:50|1967.58|1959.88|1967.59|1959.89|1967.59|1959.89|1966.72|1959.02|33
1652538600000|2022-05-14 14:30:00|1967.62|1959.92|1967.48|1959.78|1967.68|1959.98|1967.22|1959.52|32
1652538610000|2022-05-14 14:30:10|1967.46|1959.76|1966.62|1958.92|1967.61|1959.91|1966.46|1958.76|32
1652538620000|2022-05-14 14:30:20|1966.52|1958.82|1966.52|1958.82|1966.7|1959|1966.29|1958.59|34
1652538630000|2022-05-14 14:30:30|1966.5|1958.8|1965.52|1957.82|1966.59|1958.89|1965.48|1957.78|31
1652538640000|2022-05-14 14:30:40|1965.43|1957.73|1965.86|1958.16|1965.97|1958.27|1965.43|1957.73|29
1652538650000|2022-05-14 14:30:50|1965.9|1958.2|1966.31|1958.61|1966.34|1958.64|1965.87|1958.17|28
1652538660000|2022-05-14 14:31:00|1966.3|1958.6|1967.54|1959.84|1967.54|1959.84|1966.07|1958.37|34
1652538670000|2022-05-14 14:31:10|1967.5|1959.8|1967.55|1959.85|1967.8|1960.1|1967.46|1959.76|36
1652538680000|2022-05-14 14:31:20|1967.53|1959.83|1967.44|1959.74|1967.67|1959.97|1967.02|1959.32|37
1652538690000|2022-05-14 14:31:30|1967.38|1959.68|1967.26|1959.56|1967.38|1959.68|1967.19|1959.49|30
1652538700000|2022-05-14 14:31:40|1967.32|1959.62|1967.17|1959.47|1967.35|1959.65|1967.07|1959.37|30
1652538710000|2022-05-14 14:31:50|1967.19|1959.49|1967.25|1959.55|1967.26|1959.56|1966.46|1958.76|33
1652538720000|2022-05-14 14:32:00|1967.13|1959.43|1966.07|1958.37|1967.3|1959.6|1966.07|1958.37|35
1652538730000|2022-05-14 14:32:10|1966.05|1958.35|1962.84|1955.14|1966.08|1958.38|1962.84|1955.14|37
1652538740000|2022-05-14 14:32:20|1962.89|1955.19|1963.97|1956.27|1964.23|1956.53|1962.76|1955.06|33
1652538750000|2022-05-14 14:32:30|1963.96|1956.26|1965.62|1957.92|1965.91|1958.21|1963.95|1956.25|35
1652538760000|2022-05-14 14:32:40|1965.55|1957.85|1964.94|1957.24|1965.55|1957.85|1964.46|1956.76|39
1652538770000|2022-05-14 14:32:50|1965|1957.3|1964.89|1957.19|1965.19|1957.49|1964.65|1956.95|33
1652538780000|2022-05-14 14:33:00|1964.78|1957.08|1965.28|1957.58|1965.4|1957.7|1964.66|1956.96|35
1652538790000|2022-05-14 14:33:10|1965.17|1957.47|1964.98|1957.28|1965.3|1957.6|1964.98|1957.28|29
1652538800000|2022-05-14 14:33:20|1965|1957.3|1962.82|1955.12|1965|1957.3|1962.22|1954.52|40
1652538810000|2022-05-14 14:33:30|1962.83|1955.13|1963.98|1956.28|1964.05|1956.35|1962.83|1955.13|38
1652538820000|2022-05-14 14:33:40|1964.01|1956.31|1963.84|1956.14|1964.34|1956.64|1963.52|1955.82|32
1652538830000|2022-05-14 14:33:50|1963.85|1956.15|1963.88|1956.18|1963.91|1956.21|1963.33|1955.63|35
1652538840000|2022-05-14 14:34:00|1963.87|1956.17|1963.13|1955.43|1963.87|1956.17|1963.13|1955.43|33
1652538850000|2022-05-14 14:34:10|1963.07|1955.37|1962.52|1954.82|1963.18|1955.48|1962.29|1954.59|36
1652538860000|2022-05-14 14:34:20|1962.49|1954.79|1962.44|1954.74|1962.55|1954.85|1962.26|1954.56|30
1652538870000|2022-05-14 14:34:30|1962.43|1954.73|1962.45|1954.75|1962.5|1954.8|1962.34|1954.64|30
1652538880000|2022-05-14 14:34:40|1962.42|1954.72|1963.37|1955.67|1963.6|1955.9|1962.42|1954.72|36
1652538890000|2022-05-14 14:34:50|1963.45|1955.75|1963.73|1956.03|1963.89|1956.19|1963.44|1955.74|26
1652538900000|2022-05-14 14:35:00|1963.74|1956.04|1964.79|1957.09|1964.79|1957.09|1963.48|1955.78|37
1652538910000|2022-05-14 14:35:10|1964.62|1956.92|1964.4|1956.7|1964.68|1956.98|1964.01|1956.31|36
1652538920000|2022-05-14 14:35:20|1964.44|1956.74|1963.85|1956.15|1964.55|1956.85|1963.85|1956.15|34
1652538930000|2022-05-14 14:35:30|1963.83|1956.13|1963.9|1956.2|1964.25|1956.55|1963.81|1956.11|35
1652538940000|2022-05-14 14:35:40|1963.69|1955.99|1963.38|1955.68|1963.69|1955.99|1963.28|1955.58|33
1652538950000|2022-05-14 14:35:50|1963.39|1955.69|1963.31|1955.61|1963.41|1955.71|1963.26|1955.56|18
1652538960000|2022-05-14 14:36:00|1963.3|1955.6|1961.97|1954.27|1963.3|1955.6|1961.91|1954.21|28
1652538970000|2022-05-14 14:36:10|1961.89|1954.19|1960.83|1953.13|1961.99|1954.29|1960.78|1953.08|38
1652538980000|2022-05-14 14:36:20|1960.81|1953.11|1960.64|1952.94|1960.81|1953.11|1960.5|1952.8|35
1652538990000|2022-05-14 14:36:30|1960.61|1952.91|1961.13|1953.43|1961.22|1953.52|1960.6|1952.9|22
1652539000000|2022-05-14 14:36:40|1961.17|1953.47|1961.68|1953.98|1961.8|1954.1|1961.05|1953.35|33
1652539010000|2022-05-14 14:36:50|1961.71|1954.01|1961.39|1953.69|1961.71|1954.01|1961.12|1953.42|31
1652539020000|2022-05-14 14:37:00|1961.4|1953.7|1961.52|1953.82|1961.53|1953.83|1961.2|1953.5|34
1652539030000|2022-05-14 14:37:10|1961.55|1953.85|1961.65|1953.95|1961.83|1954.13|1961.55|1953.85|29
1652539040000|2022-05-14 14:37:20|1961.66|1953.96|1961.48|1953.78|1961.78|1954.08|1961.37|1953.67|36
1652539050000|2022-05-14 14:37:30|1961.5|1953.8|1962.01|1954.31|1962.01|1954.31|1961.5|1953.8|23
1652539060000|2022-05-14 14:37:40|1961.96|1954.26|1961.5|1953.8|1961.97|1954.27|1961.22|1953.52|32
1652539070000|2022-05-14 14:37:50|1961.47|1953.77|1962.25|1954.55|1962.46|1954.76|1961.46|1953.76|32
1652539080000|2022-05-14 14:38:00|1962.26|1954.56|1961.71|1954.01|1962.26|1954.56|1961.7|1954|36
1652539090000|2022-05-14 14:38:10|1961.72|1954.02|1961.73|1954.03|1961.78|1954.08|1961.66|1953.96|29
1652539100000|2022-05-14 14:38:20|1961.72|1954.02|1961.89|1954.19|1961.9|1954.2|1961.66|1953.96|23
1652539110000|2022-05-14 14:38:30|1961.9|1954.2|1961.98|1954.28|1962.04|1954.34|1961.84|1954.14|14
1652539120000|2022-05-14 14:38:40|1961.99|1954.29|1962.81|1955.11|1962.82|1955.12|1961.99|1954.29|28
1652539130000|2022-05-14 14:38:50|1962.9|1955.2|1963.05|1955.35|1963.09|1955.39|1962.87|1955.17|27
1652539140000|2022-05-14 14:39:00|1963.17|1955.47|1961.9|1954.2|1963.36|1955.66|1961.9|1954.2|29
1652539150000|2022-05-14 14:39:10|1961.91|1954.21|1962.1|1954.4|1962.68|1954.98|1961.89|1954.19|36
1652539160000|2022-05-14 14:39:20|1962.12|1954.42|1962.67|1954.97|1962.74|1955.04|1962.12|1954.42|30
1652539170000|2022-05-14 14:39:30|1962.63|1954.93|1959.76|1952.06|1962.64|1954.94|1959.76|1952.06|33
1652539180000|2022-05-14 14:39:40|1959.98|1952.28|1962.01|1954.31|1962.01|1954.31|1959.98|1952.28|32
1652539190000|2022-05-14 14:39:50|1962.02|1954.32|1962.21|1954.51|1962.23|1954.53|1961.99|1954.29|27
1652539200000|2022-05-14 14:40:00|1962.04|1954.34|1962.18|1954.48|1962.21|1954.51|1961.4|1953.7|30
1652539210000|2022-05-14 14:40:10|1962.17|1954.47|1961.28|1953.58|1962.17|1954.47|1961.27|1953.57|31
1652539220000|2022-05-14 14:40:20|1961.27|1953.57|1961.39|1953.69|1961.41|1953.71|1961.27|1953.57|24
1652539230000|2022-05-14 14:40:30|1961.3|1953.6|1960.28|1952.58|1961.31|1953.61|1960.25|1952.55|30
1652539240000|2022-05-14 14:40:40|1960.25|1952.55|1960.25|1952.55|1960.27|1952.57|1959.31|1951.61|28
1652539250000|2022-05-14 14:40:50|1960.48|1952.78|1960.55|1952.85|1960.71|1953.01|1960.48|1952.78|34
1652539260000|2022-05-14 14:41:00|1960.56|1952.86|1961.39|1953.69|1961.44|1953.74|1960.53|1952.83|37
1652539270000|2022-05-14 14:41:10|1961.29|1953.59|1961.46|1953.76|1961.8|1954.1|1961.25|1953.55|32
1652539280000|2022-05-14 14:41:20|1961.48|1953.78|1961.89|1954.19|1961.89|1954.19|1961.48|1953.78|32
1652539290000|2022-05-14 14:41:30|1961.78|1954.08|1960.53|1952.83|1961.89|1954.19|1960.53|1952.83|33
1652539300000|2022-05-14 14:41:40|1960.51|1952.81|1960.34|1952.64|1960.67|1952.97|1960.2|1952.5|26
1652539310000|2022-05-14 14:41:50|1960.36|1952.66|1960.51|1952.81|1960.65|1952.95|1960.36|1952.66|31
1652539320000|2022-05-14 14:42:00|1960.46|1952.76|1960.3|1952.6|1960.53|1952.83|1960.21|1952.51|27
1652539330000|2022-05-14 14:42:10|1960.31|1952.61|1961.06|1953.36|1961.16|1953.46|1960.31|1952.61|29
1652539340000|2022-05-14 14:42:20|1961.08|1953.38|1960.93|1953.23|1961.13|1953.43|1960.67|1952.97|34
1652539350000|2022-05-14 14:42:30|1960.94|1953.24|1961.06|1953.36|1961.1|1953.4|1960.91|1953.21|23
1652539360000|2022-05-14 14:42:40|1961.05|1953.35|1961.74|1954.04|1961.78|1954.08|1961.01|1953.31|29
1652539370000|2022-05-14 14:42:50|1961.71|1954.01|1961.92|1954.22|1962.09|1954.39|1961.65|1953.95|30
1652539380000|2022-05-14 14:43:00|1961.93|1954.23|1963.67|1955.97|1963.79|1956.09|1961.93|1954.23|33
1652539390000|2022-05-14 14:43:10|1963.68|1955.98|1962.79|1955.09|1963.78|1956.08|1962.79|1955.09|36
1652539400000|2022-05-14 14:43:20|1962.78|1955.08|1965.41|1957.71|1965.41|1957.71|1962.75|1955.05|35
1652539410000|2022-05-14 14:43:30|1965.52|1957.82|1967.64|1959.94|1967.7|1960|1965.52|1957.82|39
1652539420000|2022-05-14 14:43:40|1967.8|1960.1|1968.9|1961.2|1969.16|1961.46|1967.8|1960.1|39
1652539430000|2022-05-14 14:43:50|1968.85|1961.15|1968.69|1960.99|1969|1961.3|1968.52|1960.82|34
1652539440000|2022-05-14 14:44:00|1968.78|1961.08|1969.11|1961.41|1969.38|1961.68|1968.28|1960.58|34
1652539450000|2022-05-14 14:44:10|1969.14|1961.44|1969.76|1962.06|1969.76|1962.06|1969.1|1961.4|33
1652539460000|2022-05-14 14:44:20|1969.77|1962.07|1970.68|1962.98|1970.86|1963.16|1969.68|1961.98|34
1652539470000|2022-05-14 14:44:30|1970.75|1963.05|1971.97|1964.27|1972.66|1964.96|1970.71|1963.01|35
1652539480000|2022-05-14 14:44:40|1971.96|1964.26|1970.32|1962.62|1971.96|1964.26|1970.32|1962.62|39
1652539490000|2022-05-14 14:44:50|1970.28|1962.58|1969.21|1961.51|1970.33|1962.63|1969.1|1961.4|35
1652539500000|2022-05-14 14:45:00|1969.17|1961.47|1969.41|1961.71|1969.53|1961.83|1969.02|1961.32|39
1652539510000|2022-05-14 14:45:10|1969.44|1961.74|1969.37|1961.67|1969.48|1961.78|1969.11|1961.41|35
1652539520000|2022-05-14 14:45:20|1969.06|1961.36|1968.06|1960.36|1969.06|1961.36|1968.06|1960.36|29
1652539530000|2022-05-14 14:45:30|1967.86|1960.16|1967.72|1960.02|1968.12|1960.42|1967.62|1959.92|29
1652539540000|2022-05-14 14:45:40|1967.7|1960|1967.14|1959.44|1967.78|1960.08|1967.14|1959.44|31
1652539550000|2022-05-14 14:45:50|1967.13|1959.43|1966.98|1959.28|1967.3|1959.6|1966.97|1959.27|29
1652539560000|2022-05-14 14:46:00|1967|1959.3|1968.1|1960.4|1968.51|1960.81|1966.97|1959.27|37
1652539570000|2022-05-14 14:46:10|1968.12|1960.42|1969.59|1961.89|1969.61|1961.91|1968.08|1960.38|33
1652539580000|2022-05-14 14:46:20|1969.58|1961.88|1969.3|1961.6|1969.61|1961.91|1969.13|1961.43|27
1652539590000|2022-05-14 14:46:30|1969.28|1961.58|1969.74|1962.04|1969.92|1962.22|1969.2|1961.5|30
1652539600000|2022-05-14 14:46:40|1969.69|1961.99|1969.01|1961.31|1969.69|1961.99|1968.98|1961.28|30
1652539610000|2022-05-14 14:46:50|1969|1961.3|1968.62|1960.92|1969.26|1961.56|1968.61|1960.91|32
1652539620000|2022-05-14 14:47:00|1968.69|1960.99|1968.78|1961.08|1968.89|1961.19|1968.68|1960.98|27
1652539630000|2022-05-14 14:47:10|1968.79|1961.09|1969.53|1961.83|1969.53|1961.83|1968.79|1961.09|31
1652539640000|2022-05-14 14:47:20|1969.52|1961.82|1969.83|1962.13|1969.83|1962.13|1969.34|1961.64|34
1652539650000|2022-05-14 14:47:30|1969.89|1962.19|1968.83|1961.13|1969.89|1962.19|1968.82|1961.12|29
1652539660000|2022-05-14 14:47:40|1968.95|1961.25|1968.89|1961.19|1969.15|1961.45|1968.79|1961.09|38
1652539670000|2022-05-14 14:47:50|1968.71|1961.01|1967.29|1959.59|1968.71|1961.01|1967.29|1959.59|26
1652539680000|2022-05-14 14:48:00|1967.23|1959.53|1965.4|1957.7|1967.32|1959.62|1965.4|1957.7|36
1652539690000|2022-05-14 14:48:10|1965.34|1957.64|1964.42|1956.72|1965.34|1957.64|1964.42|1956.72|35
1652539700000|2022-05-14 14:48:20|1964.38|1956.68|1963.68|1955.98|1964.38|1956.68|1963.68|1955.98|29
1652539710000|2022-05-14 14:48:30|1963.69|1955.99|1965.25|1957.55|1965.3|1957.6|1963.13|1955.43|33
1652539720000|2022-05-14 14:48:40|1965.23|1957.53|1964.72|1957.02|1965.51|1957.81|1964.72|1957.02|35
1652539730000|2022-05-14 14:48:50|1964.67|1956.97|1964.87|1957.17|1964.87|1957.17|1964.47|1956.77|28
1652539740000|2022-05-14 14:49:00|1964.9|1957.2|1964.61|1956.91|1964.93|1957.23|1964.5|1956.8|33
1652539750000|2022-05-14 14:49:10|1964.62|1956.92|1964.08|1956.38|1964.77|1957.07|1963.6|1955.9|33
1652539760000|2022-05-14 14:49:20|1964.12|1956.42|1964.54|1956.84|1964.54|1956.84|1963.86|1956.16|34
1652539770000|2022-05-14 14:49:30|1964.6|1956.9|1963.96|1956.26|1964.61|1956.91|1963.96|1956.26|31
1652539780000|2022-05-14 14:49:40|1963.94|1956.24|1964.18|1956.48|1964.18|1956.48|1963.78|1956.08|31
1652539790000|2022-05-14 14:49:50|1964.23|1956.53|1963.25|1955.55|1964.23|1956.53|1962.8|1955.1|34
1652539800000|2022-05-14 14:50:00|1963.18|1955.48|1963.87|1956.17|1963.91|1956.21|1962.73|1955.03|33
1652539810000|2022-05-14 14:50:10|1963.86|1956.16|1963.94|1956.24|1963.94|1956.24|1963.84|1956.14|26
1652539820000|2022-05-14 14:50:20|1963.95|1956.25|1963.96|1956.26|1964.02|1956.32|1963.88|1956.18|25
1652539830000|2022-05-14 14:50:30|1963.97|1956.27|1963.92|1956.22|1963.99|1956.29|1963.88|1956.18|24
1652539840000|2022-05-14 14:50:40|1963.91|1956.21|1962.81|1955.11|1963.91|1956.21|1962.52|1954.82|35
1652539850000|2022-05-14 14:50:50|1962.79|1955.09|1963.12|1955.42|1963.27|1955.57|1962.74|1955.04|30
1652539860000|2022-05-14 14:51:00|1963.13|1955.43|1963.04|1955.34|1963.18|1955.48|1962.82|1955.12|34
1652539870000|2022-05-14 14:51:10|1963.05|1955.35|1964.37|1956.67|1964.38|1956.68|1962.96|1955.26|37
1652539880000|2022-05-14 14:51:20|1964.44|1956.74|1964.45|1956.75|1964.56|1956.86|1964.23|1956.53|23
1652539890000|2022-05-14 14:51:30|1964.53|1956.83|1964.82|1957.12|1964.86|1957.16|1964.52|1956.82|27
1652539900000|2022-05-14 14:51:40|1964.87|1957.17|1964.99|1957.29|1964.99|1957.29|1964.61|1956.91|32
1652539910000|2022-05-14 14:51:50|1964.93|1957.23|1964.96|1957.26|1965.07|1957.37|1964.88|1957.18|29
1652539920000|2022-05-14 14:52:00|1964.92|1957.22|1964.62|1956.92|1965|1957.3|1963.81|1956.11|35
1652539930000|2022-05-14 14:52:10|1964.65|1956.95|1964.44|1956.74|1964.69|1956.99|1964.16|1956.46|30
1652539940000|2022-05-14 14:52:20|1964.46|1956.76|1964.05|1956.35|1964.51|1956.81|1964.05|1956.35|26
1652539950000|2022-05-14 14:52:30|1964.04|1956.34|1964.14|1956.44|1964.15|1956.45|1964.02|1956.32|18
1652539960000|2022-05-14 14:52:40|1964.11|1956.41|1964.12|1956.42|1964.15|1956.45|1964.06|1956.36|23
1652539970000|2022-05-14 14:52:50|1964.14|1956.44|1964.37|1956.67|1964.37|1956.67|1964.14|1956.44|25
1652539980000|2022-05-14 14:53:00|1964.38|1956.68|1964.83|1957.13|1964.83|1957.13|1964.32|1956.62|12
1652539990000|2022-05-14 14:53:10|1964.95|1957.25|1965.55|1957.85|1965.59|1957.89|1964.95|1957.25|33
1652540000000|2022-05-14 14:53:20|1965.49|1957.79|1965.39|1957.69|1965.75|1958.05|1965.39|1957.69|29
1652540010000|2022-05-14 14:53:30|1965.4|1957.7|1965.21|1957.51|1965.4|1957.7|1965.13|1957.43|33
1652540020000|2022-05-14 14:53:40|1965.17|1957.47|1965.6|1957.9|1965.68|1957.98|1965.15|1957.45|24
1652540030000|2022-05-14 14:53:50|1965.61|1957.91|1964.39|1956.69|1965.68|1957.98|1964.39|1956.69|24
1652540040000|2022-05-14 14:54:00|1964.27|1956.57|1963.91|1956.21|1964.28|1956.58|1963.89|1956.19|28
1652540050000|2022-05-14 14:54:10|1963.92|1956.22|1963.84|1956.14|1964.19|1956.49|1963.8|1956.1|26
1652540060000|2022-05-14 14:54:20|1963.79|1956.09|1962.92|1955.22|1963.79|1956.09|1962.68|1954.98|31
1652540070000|2022-05-14 14:54:30|1962.9|1955.2|1963.25|1955.55|1963.25|1955.55|1962.7|1955|27
1652540080000|2022-05-14 14:54:40|1963.28|1955.58|1964.34|1956.64|1964.61|1956.91|1963.28|1955.58|37
1652540090000|2022-05-14 14:54:50|1964.29|1956.59|1964.23|1956.53|1964.33|1956.63|1963.94|1956.24|32
1652540100000|2022-05-14 14:55:00|1964.27|1956.57|1962.97|1955.27|1964.28|1956.58|1962.72|1955.02|31
1652540110000|2022-05-14 14:55:10|1963.33|1955.63|1964.09|1956.39|1964.09|1956.39|1963.33|1955.63|32
1652540120000|2022-05-14 14:55:20|1964.1|1956.4|1964.47|1956.77|1964.8|1957.1|1964.04|1956.34|33
1652540130000|2022-05-14 14:55:30|1964.48|1956.78|1964.57|1956.87|1964.74|1957.04|1964.46|1956.76|24
1652540140000|2022-05-14 14:55:40|1964.6|1956.9|1965.37|1957.67|1965.37|1957.67|1964.5|1956.8|31
1652540150000|2022-05-14 14:55:50|1965.35|1957.65|1965.03|1957.33|1965.37|1957.67|1964.84|1957.14|37
1652540160000|2022-05-14 14:56:00|1965.05|1957.35|1964.83|1957.13|1965.32|1957.62|1964.78|1957.08|32
1652540170000|2022-05-14 14:56:10|1964.81|1957.11|1965.45|1957.75|1965.45|1957.75|1964.78|1957.08|33
1652540180000|2022-05-14 14:56:20|1965.62|1957.92|1965.62|1957.92|1965.67|1957.97|1965.09|1957.39|34
1652540190000|2022-05-14 14:56:30|1965.61|1957.91|1965.83|1958.13|1965.86|1958.16|1965.49|1957.79|34
1652540200000|2022-05-14 14:56:40|1965.84|1958.14|1966.81|1959.11|1966.81|1959.11|1965.8|1958.1|25
1652540210000|2022-05-14 14:56:50|1966.54|1958.84|1967.22|1959.52|1967.22|1959.52|1966.54|1958.84|28
1652540220000|2022-05-14 14:57:00|1967.23|1959.53|1967.77|1960.07|1967.81|1960.11|1967.23|1959.53|27
1652540230000|2022-05-14 14:57:10|1967.76|1960.06|1967.58|1959.88|1967.98|1960.28|1967.58|1959.88|29
1652540240000|2022-05-14 14:57:20|1967.52|1959.82|1967.57|1959.87|1967.57|1959.87|1967.05|1959.35|35
1652540250000|2022-05-14 14:57:30|1967.63|1959.93|1967.59|1959.89|1967.65|1959.95|1967.4|1959.7|29
1652540260000|2022-05-14 14:57:40|1967.64|1959.94|1967.67|1959.97|1967.68|1959.98|1967.19|1959.49|31
1652540270000|2022-05-14 14:57:50|1967.53|1959.83|1966.86|1959.16|1967.62|1959.92|1966.54|1958.84|28
1652540280000|2022-05-14 14:58:00|1966.87|1959.17|1966.75|1959.05|1966.87|1959.17|1966.65|1958.95|23
1652540290000|2022-05-14 14:58:10|1966.68|1958.98|1966.65|1958.95|1966.68|1958.98|1966.56|1958.86|15
1652540300000|2022-05-14 14:58:20|1966.63|1958.93|1966.69|1958.99|1966.79|1959.09|1966.63|1958.93|18
1652540310000|2022-05-14 14:58:30|1966.67|1958.97|1967.33|1959.63|1967.37|1959.67|1966.67|1958.97|26
1652540320000|2022-05-14 14:58:40|1967.35|1959.65|1967.84|1960.14|1967.86|1960.16|1967.35|1959.65|31
1652540330000|2022-05-14 14:58:50|1967.83|1960.13|1967.91|1960.21|1967.94|1960.24|1967.82|1960.12|22
1652540340000|2022-05-14 14:59:00|1967.94|1960.24|1968.95|1961.25|1969.06|1961.36|1967.94|1960.24|34
1652540350000|2022-05-14 14:59:10|1969.12|1961.42|1970.2|1962.5|1970.37|1962.67|1969.12|1961.42|36
1652540360000|2022-05-14 14:59:20|1970.21|1962.51|1971.08|1963.38|1971.12|1963.42|1970.14|1962.44|33
1652540370000|2022-05-14 14:59:30|1971.09|1963.39|1971.42|1963.72|1971.45|1963.75|1970.71|1963.01|33
1652540380000|2022-05-14 14:59:40|1971.38|1963.68|1972.03|1964.33|1972.05|1964.35|1970.85|1963.15|29
1652540390000|2022-05-14 14:59:50|1972.02|1964.32|1972.94|1965.24|1973.09|1965.39|1972.02|1964.32|29
1652540400000|2022-05-14 15:00:00|1972.92|1965.22|1973.02|1965.32|1973.5|1965.8|1972.64|1964.94|33
1652540410000|2022-05-14 15:00:10|1972.99|1965.29|1972.21|1964.51|1973.08|1965.38|1971.89|1964.19|30
1652540420000|2022-05-14 15:00:20|1972.07|1964.37|1972.74|1965.04|1972.76|1965.06|1971.99|1964.29|36
1652540430000|2022-05-14 15:00:30|1972.79|1965.09|1972.6|1964.9|1972.8|1965.1|1972.58|1964.88|29
1652540440000|2022-05-14 15:00:40|1972.58|1964.88|1972.49|1964.79|1972.64|1964.94|1971.9|1964.2|33
1652540450000|2022-05-14 15:00:50|1972.48|1964.78|1972.26|1964.56|1972.58|1964.88|1971.65|1963.95|35
1652540460000|2022-05-14 15:01:00|1972.57|1964.87|1972.5|1964.8|1972.57|1964.87|1972.04|1964.34|33
1652540470000|2022-05-14 15:01:10|1972.7|1965|1971.36|1963.66|1972.7|1965|1971.36|1963.66|28
1652540480000|2022-05-14 15:01:20|1971.32|1963.62|1972.2|1964.5|1972.34|1964.64|1971.18|1963.48|32
1652540490000|2022-05-14 15:01:30|1972.23|1964.53|1972.64|1964.94|1972.79|1965.09|1972.23|1964.53|35
1652540500000|2022-05-14 15:01:40|1972.61|1964.91|1972.01|1964.31|1972.7|1965|1971.8|1964.1|31
1652540510000|2022-05-14 15:01:50|1971.99|1964.29|1971.92|1964.22|1972.06|1964.36|1971.81|1964.11|26
1652540520000|2022-05-14 15:02:00|1972|1964.3|1971.09|1963.39|1972|1964.3|1971.01|1963.31|33
1652540530000|2022-05-14 15:02:10|1970.96|1963.26|1970.37|1962.67|1970.97|1963.27|1970.36|1962.66|29
1652540540000|2022-05-14 15:02:20|1970.34|1962.64|1970.3|1962.6|1970.34|1962.64|1970.08|1962.38|25
1652540550000|2022-05-14 15:02:30|1970.33|1962.63|1970.24|1962.54|1970.34|1962.64|1970.08|1962.38|18
1652540560000|2022-05-14 15:02:40|1970.29|1962.59|1970.13|1962.43|1970.29|1962.59|1970.04|1962.34|26
1652540570000|2022-05-14 15:02:50|1970.14|1962.44|1970.23|1962.53|1970.24|1962.54|1970.12|1962.42|26
1652540580000|2022-05-14 15:03:00|1970.24|1962.54|1970.23|1962.53|1970.25|1962.55|1970.15|1962.45|18
1652540590000|2022-05-14 15:03:10|1970.24|1962.54|1970.28|1962.58|1970.38|1962.68|1970.22|1962.52|27
1652540600000|2022-05-14 15:03:20|1970.27|1962.57|1969.67|1961.97|1970.27|1962.57|1969.66|1961.96|20
1652540610000|2022-05-14 15:03:30|1969.68|1961.98|1970.15|1962.45|1970.15|1962.45|1969.66|1961.96|24
1652540620000|2022-05-14 15:03:40|1970.14|1962.44|1971.34|1963.64|1971.41|1963.71|1970.02|1962.32|34
1652540630000|2022-05-14 15:03:50|1971.21|1963.51|1972.68|1964.98|1972.68|1964.98|1971.15|1963.45|31
1652540640000|2022-05-14 15:04:00|1972.69|1964.99|1972.94|1965.24|1973.5|1965.8|1972.69|1964.99|36
1652540650000|2022-05-14 15:04:10|1972.92|1965.22|1972.78|1965.08|1973.49|1965.79|1972.74|1965.04|35
1652540660000|2022-05-14 15:04:20|1972.74|1965.04|1972.11|1964.41|1972.74|1965.04|1972|1964.3|35
1652540670000|2022-05-14 15:04:30|1972.12|1964.42|1973.15|1965.45|1973.39|1965.69|1972.12|1964.42|37
1652540680000|2022-05-14 15:04:40|1973.25|1965.55|1973.54|1965.84|1973.73|1966.03|1973.11|1965.41|34
1652540690000|2022-05-14 15:04:50|1973.55|1965.85|1974.59|1966.89|1974.66|1966.96|1973.44|1965.74|31
1652540700000|2022-05-14 15:05:00|1974.6|1966.9|1975.01|1967.31|1975.07|1967.37|1974.6|1966.9|35
1652540710000|2022-05-14 15:05:10|1974.9|1967.2|1975.13|1967.43|1975.19|1967.49|1974.58|1966.88|36
1652540720000|2022-05-14 15:05:20|1975.07|1967.37|1975.04|1967.34|1975.32|1967.62|1975.02|1967.32|32
1652540730000|2022-05-14 15:05:30|1975.05|1967.35|1974.21|1966.51|1975.09|1967.39|1974.21|1966.51|28
1652540740000|2022-05-14 15:05:40|1974.2|1966.5|1975.65|1967.95|1975.65|1967.95|1974.17|1966.47|34
1652540750000|2022-05-14 15:05:50|1975.69|1967.99|1977.53|1969.83|1977.59|1969.89|1975.61|1967.91|32
1652540760000|2022-05-14 15:06:00|1977.5|1969.8|1978.49|1970.79|1978.75|1971.05|1977.45|1969.75|40
1652540770000|2022-05-14 15:06:10|1978.5|1970.8|1976.66|1968.96|1978.57|1970.87|1976.66|1968.96|36
1652540780000|2022-05-14 15:06:20|1976.6|1968.9|1976.38|1968.68|1976.69|1968.99|1976.38|1968.68|36
1652540790000|2022-05-14 15:06:30|1976.15|1968.45|1975.3|1967.6|1976.15|1968.45|1975.3|1967.6|29
1652540800000|2022-05-14 15:06:40|1975.39|1967.69|1975.14|1967.44|1975.48|1967.78|1975.07|1967.37|35
1652540810000|2022-05-14 15:06:50|1975.1|1967.4|1974.55|1966.85|1975.18|1967.48|1974.35|1966.65|34
1652540820000|2022-05-14 15:07:00|1974.54|1966.84|1975.33|1967.63|1975.33|1967.63|1974.09|1966.39|27
1652540830000|2022-05-14 15:07:10|1975.29|1967.59|1974.39|1966.69|1975.53|1967.83|1974.39|1966.69|38
1652540840000|2022-05-14 15:07:20|1974.35|1966.65|1974.72|1967.02|1974.95|1967.25|1974.33|1966.63|25
1652540850000|2022-05-14 15:07:30|1974.73|1967.03|1976.32|1968.62|1976.34|1968.64|1974.73|1967.03|36
1652540860000|2022-05-14 15:07:40|1976.47|1968.77|1976.83|1969.13|1976.83|1969.13|1976.37|1968.67|34
1652540870000|2022-05-14 15:07:50|1976.81|1969.11|1978.22|1970.52|1978.63|1970.93|1976.68|1968.98|36
1652540880000|2022-05-14 15:08:00|1978.2|1970.5|1978.99|1971.29|1978.99|1971.29|1977.73|1970.03|34
1652540890000|2022-05-14 15:08:10|1978.98|1971.28|1979.09|1971.39|1979.15|1971.45|1978.23|1970.53|31
1652540900000|2022-05-14 15:08:20|1978.92|1971.22|1978.31|1970.61|1978.92|1971.22|1978.06|1970.36|37
1652540910000|2022-05-14 15:08:30|1978.32|1970.62|1977.73|1970.03|1978.32|1970.62|1977.51|1969.81|32
1652540920000|2022-05-14 15:08:40|1977.74|1970.04|1977.45|1969.75|1977.77|1970.07|1977.41|1969.71|22
1652540930000|2022-05-14 15:08:50|1977.41|1969.71|1977.93|1970.23|1978.32|1970.62|1977.37|1969.67|34
1652540940000|2022-05-14 15:09:00|1977.9|1970.2|1977.32|1969.62|1978.08|1970.38|1977.32|1969.62|31
1652540950000|2022-05-14 15:09:10|1977.26|1969.56|1976.28|1968.58|1977.26|1969.56|1976.28|1968.58|28
1652540960000|2022-05-14 15:09:20|1976.34|1968.64|1975.96|1968.26|1976.43|1968.73|1975.96|1968.26|29
1652540970000|2022-05-14 15:09:30|1975.97|1968.27|1975.92|1968.22|1975.97|1968.27|1975.87|1968.17|20
1652540980000|2022-05-14 15:09:40|1975.93|1968.23|1976.68|1968.98|1976.8|1969.1|1975.89|1968.19|24
1652540990000|2022-05-14 15:09:50|1976.7|1969|1977.7|1970|1977.7|1970|1976.7|1969|35
1652541000000|2022-05-14 15:10:00|1977.79|1970.09|1978.17|1970.47|1978.75|1971.05|1977.79|1970.09|34
1652541010000|2022-05-14 15:10:10|1978.14|1970.44|1977.45|1969.75|1978.14|1970.44|1977.43|1969.73|31
1652541020000|2022-05-14 15:10:20|1977.5|1969.8|1978.57|1970.87|1978.69|1970.99|1977.47|1969.77|39
1652541030000|2022-05-14 15:10:30|1978.49|1970.79|1977.62|1969.92|1978.49|1970.79|1977.59|1969.89|34
1652541040000|2022-05-14 15:10:40|1977.63|1969.93|1977.19|1969.49|1977.68|1969.98|1977.08|1969.38|30
1652541050000|2022-05-14 15:10:50|1977.23|1969.53|1976.69|1968.99|1977.34|1969.64|1976.48|1968.78|36
1652541060000|2022-05-14 15:11:00|1976.73|1969.03|1976.99|1969.29|1977.59|1969.89|1976.57|1968.87|39
1652541070000|2022-05-14 15:11:10|1977.01|1969.31|1976.34|1968.64|1977.15|1969.45|1975.87|1968.17|36
1652541080000|2022-05-14 15:11:20|1976.3|1968.6|1976.29|1968.59|1976.42|1968.72|1975.93|1968.23|33
1652541090000|2022-05-14 15:11:30|1976.28|1968.58|1976.25|1968.55|1976.42|1968.72|1975.91|1968.21|37
1652541100000|2022-05-14 15:11:40|1976.26|1968.56|1975.57|1967.87|1976.26|1968.56|1975.55|1967.85|32
1652541110000|2022-05-14 15:11:50|1975.82|1968.12|1974.72|1967.02|1975.86|1968.16|1974.71|1967.01|36
1652541120000|2022-05-14 15:12:00|1974.73|1967.03|1975.08|1967.38|1975.44|1967.74|1974.73|1967.03|27
1652541130000|2022-05-14 15:12:10|1975.03|1967.33|1976.02|1968.32|1976.03|1968.33|1975.03|1967.33|27
1652541140000|2022-05-14 15:12:20|1975.91|1968.21|1976.3|1968.6|1976.46|1968.76|1975.91|1968.21|30
1652541150000|2022-05-14 15:12:30|1976.29|1968.59|1976.26|1968.56|1976.48|1968.78|1975.76|1968.06|33
1652541160000|2022-05-14 15:12:40|1976.35|1968.65|1977.65|1969.95|1977.75|1970.05|1976.35|1968.65|28
1652541170000|2022-05-14 15:12:50|1977.62|1969.92|1979.24|1971.54|1979.29|1971.59|1977.49|1969.79|33
1652541180000|2022-05-14 15:13:00|1979.34|1971.64|1979.78|1972.08|1979.78|1972.08|1979.11|1971.41|36
1652541190000|2022-05-14 15:13:10|1979.86|1972.16|1979.11|1971.41|1979.89|1972.19|1978.45|1970.75|33
1652541200000|2022-05-14 15:13:20|1979.21|1971.51|1979.64|1971.94|1979.67|1971.97|1979.04|1971.34|31
1652541210000|2022-05-14 15:13:30|1979.74|1972.04|1981.53|1973.83|1981.53|1973.83|1979.66|1971.96|36
1652541220000|2022-05-14 15:13:40|1982.66|1974.96|1985.54|1977.84|1987.38|1979.68|1982.66|1974.96|40
1652541230000|2022-05-14 15:13:50|1985.6|1977.9|1983.61|1975.91|1985.72|1978.02|1983.36|1975.66|37
1652541240000|2022-05-14 15:14:00|1983.56|1975.86|1983.45|1975.75|1983.92|1976.22|1982.91|1975.21|37
1652541250000|2022-05-14 15:14:10|1983.41|1975.71|1982.06|1974.36|1983.99|1976.29|1981.93|1974.23|39
1652541260000|2022-05-14 15:14:20|1982.16|1974.46|1982.34|1974.64|1983.4|1975.7|1982.16|1974.46|36
1652541270000|2022-05-14 15:14:30|1982.36|1974.66|1981.88|1974.18|1982.36|1974.66|1981.61|1973.91|34
1652541280000|2022-05-14 15:14:40|1981.9|1974.2|1981.99|1974.29|1982.37|1974.67|1981.79|1974.09|32
1652541290000|2022-05-14 15:14:50|1981.78|1974.08|1982.21|1974.51|1982.42|1974.72|1981.75|1974.05|35
1652541300000|2022-05-14 15:15:00|1982.16|1974.46|1981.09|1973.39|1982.19|1974.49|1980.88|1973.18|38
1652541310000|2022-05-14 15:15:10|1981.1|1973.4|1980.29|1972.59|1981.1|1973.4|1980.25|1972.55|33
1652541320000|2022-05-14 15:15:20|1980.3|1972.6|1980.13|1972.43|1980.45|1972.75|1979.58|1971.88|35
1652541330000|2022-05-14 15:15:30|1980.12|1972.42|1979.58|1971.88|1980.14|1972.44|1979.4|1971.7|34
1652541340000|2022-05-14 15:15:40|1979.6|1971.9|1979.27|1971.57|1979.6|1971.9|1979.23|1971.53|27
1652541350000|2022-05-14 15:15:50|1979.26|1971.56|1978.64|1970.94|1979.26|1971.56|1978.36|1970.66|33
1652541360000|2022-05-14 15:16:00|1978.61|1970.91|1978.7|1971|1978.71|1971.01|1978.5|1970.8|31
1652541370000|2022-05-14 15:16:10|1978.72|1971.02|1978.9|1971.2|1979.02|1971.32|1978.72|1971.02|27
1652541380000|2022-05-14 15:16:20|1978.89|1971.19|1978.02|1970.32|1978.9|1971.2|1978.02|1970.32|26
1652541390000|2022-05-14 15:16:30|1977.92|1970.22|1978.47|1970.77|1978.52|1970.82|1977.75|1970.05|34
1652541400000|2022-05-14 15:16:40|1978.43|1970.73|1979.65|1971.95|1979.65|1971.95|1978.29|1970.59|32
1652541410000|2022-05-14 15:16:50|1979.63|1971.93|1979.51|1971.81|1979.76|1972.06|1979.45|1971.75|29
1652541420000|2022-05-14 15:17:00|1979.49|1971.79|1979.5|1971.8|1979.59|1971.89|1979.42|1971.72|27
1652541430000|2022-05-14 15:17:10|1979.49|1971.79|1980.24|1972.54|1980.46|1972.76|1979.45|1971.75|34
1652541440000|2022-05-14 15:17:20|1980.25|1972.55|1983.46|1975.76|1983.95|1976.25|1980.23|1972.53|38
1652541450000|2022-05-14 15:17:30|1983.35|1975.65|1982.62|1974.92|1983.35|1975.65|1982.42|1974.72|35
1652541460000|2022-05-14 15:17:40|1982.59|1974.89|1983.05|1975.35|1983.44|1975.74|1982.06|1974.36|36
1652541470000|2022-05-14 15:17:50|1983.06|1975.36|1982.56|1974.86|1983.06|1975.36|1982.04|1974.34|36
1652541480000|2022-05-14 15:18:00|1982.58|1974.88|1982.53|1974.83|1982.79|1975.09|1982.15|1974.45|34
1652541490000|2022-05-14 15:18:10|1982.52|1974.82|1981.49|1973.79|1982.52|1974.82|1981.49|1973.79|32
1652541500000|2022-05-14 15:18:20|1981.4|1973.7|1980.45|1972.75|1981.4|1973.7|1980.31|1972.61|31
1652541510000|2022-05-14 15:18:30|1980.63|1972.93|1980.45|1972.75|1980.79|1973.09|1980.36|1972.66|36
1652541520000|2022-05-14 15:18:40|1980.41|1972.71|1979.92|1972.22|1980.52|1972.82|1979.66|1971.96|36
1652541530000|2022-05-14 15:18:50|1979.91|1972.21|1981.01|1973.31|1981.19|1973.49|1979.72|1972.02|33
1652541540000|2022-05-14 15:19:00|1981.05|1973.35|1979.52|1971.82|1981.08|1973.38|1979.52|1971.82|34
1652541550000|2022-05-14 15:19:10|1979.49|1971.79|1978.35|1970.65|1979.49|1971.79|1978.33|1970.63|36
1652541560000|2022-05-14 15:19:20|1978.28|1970.58|1979.2|1971.5|1979.31|1971.61|1978.28|1970.58|36
1652541570000|2022-05-14 15:19:30|1979.11|1971.41|1978.15|1970.45|1979.11|1971.41|1978.09|1970.39|38
1652541580000|2022-05-14 15:19:40|1978.17|1970.47|1978.08|1970.38|1978.21|1970.51|1978.02|1970.32|28
1652541590000|2022-05-14 15:19:50|1978.09|1970.39|1978.71|1971.01|1978.87|1971.17|1978.09|1970.39|37
1652541600000|2022-05-14 15:20:00|1978.67|1970.97|1977.71|1970.01|1978.67|1970.97|1977.71|1970.01|29
1652541610000|2022-05-14 15:20:10|1977.76|1970.06|1977.38|1969.68|1978.04|1970.34|1977.18|1969.48|33
1652541620000|2022-05-14 15:20:20|1977.39|1969.69|1978.21|1970.51|1978.35|1970.65|1977.39|1969.69|28
1652541630000|2022-05-14 15:20:30|1978.13|1970.43|1976.46|1968.76|1978.14|1970.44|1976.46|1968.76|38
1652541640000|2022-05-14 15:20:40|1976.48|1968.78|1976.41|1968.71|1976.85|1969.15|1976.41|1968.71|34
1652541650000|2022-05-14 15:20:50|1976.4|1968.7|1975.84|1968.14|1976.4|1968.7|1975.84|1968.14|34
1652541660000|2022-05-14 15:21:00|1975.65|1967.95|1976.62|1968.92|1976.62|1968.92|1975.13|1967.43|30
1652541670000|2022-05-14 15:21:10|1976.77|1969.07|1976.9|1969.2|1976.95|1969.25|1976.51|1968.81|26
1652541680000|2022-05-14 15:21:20|1976.89|1969.19|1977.91|1970.21|1978.23|1970.53|1976.89|1969.19|36
1652541690000|2022-05-14 15:21:30|1977.87|1970.17|1977.06|1969.36|1977.89|1970.19|1976.71|1969.01|30
1652541700000|2022-05-14 15:21:40|1977.15|1969.45|1975.6|1967.9|1977.16|1969.46|1975.6|1967.9|37
1652541710000|2022-05-14 15:21:50|1975.56|1967.86|1976.13|1968.43|1976.31|1968.61|1975.48|1967.78|34
1652541720000|2022-05-14 15:22:00|1976.11|1968.41|1975.71|1968.01|1976.11|1968.41|1975.33|1967.63|40
1652541730000|2022-05-14 15:22:10|1975.66|1967.96|1976.11|1968.41|1976.59|1968.89|1975.65|1967.95|35
1652541740000|2022-05-14 15:22:20|1976.12|1968.42|1976|1968.3|1976.21|1968.51|1975.96|1968.26|31
1652541750000|2022-05-14 15:22:30|1976.03|1968.33|1976.47|1968.77|1976.68|1968.98|1975.98|1968.28|34
1652541760000|2022-05-14 15:22:40|1976.51|1968.81|1976.28|1968.58|1977.36|1969.66|1976.28|1968.58|31
1652541770000|2022-05-14 15:22:50|1976.31|1968.61|1976.38|1968.68|1976.6|1968.9|1976.18|1968.48|29
1652541780000|2022-05-14 15:23:00|1976.37|1968.67|1976.58|1968.88|1976.65|1968.95|1976.37|1968.67|29
1652541790000|2022-05-14 15:23:10|1976.56|1968.86|1976.21|1968.51|1976.56|1968.86|1976.21|1968.51|31
1652541800000|2022-05-14 15:23:20|1976.26|1968.56|1977.13|1969.43|1977.13|1969.43|1976.03|1968.33|31
1652541810000|2022-05-14 15:23:30|1977.14|1969.44|1976.8|1969.1|1977.15|1969.45|1976.61|1968.91|37
1652541820000|2022-05-14 15:23:40|1976.82|1969.12|1976.25|1968.55|1976.82|1969.12|1976.01|1968.31|31
1652541830000|2022-05-14 15:23:50|1976.24|1968.54|1976|1968.3|1976.24|1968.54|1975.88|1968.18|30
1652541840000|2022-05-14 15:24:00|1976.02|1968.32|1975.86|1968.16|1976.02|1968.32|1975.8|1968.1|23
1652541850000|2022-05-14 15:24:10|1975.84|1968.14|1975.49|1967.79|1975.89|1968.19|1975.27|1967.57|27
1652541860000|2022-05-14 15:24:20|1975.51|1967.81|1975.05|1967.35|1975.77|1968.07|1974.71|1967.01|33
1652541870000|2022-05-14 15:24:30|1975.06|1967.36|1975.8|1968.1|1975.93|1968.23|1975.06|1967.36|31
1652541880000|2022-05-14 15:24:40|1975.76|1968.06|1977.47|1969.77|1977.49|1969.79|1975.74|1968.04|33
1652541890000|2022-05-14 15:24:50|1977.5|1969.8|1976.84|1969.14|1977.52|1969.82|1976.73|1969.03|30
1652541900000|2022-05-14 15:25:00|1977.09|1969.39|1976.25|1968.55|1977.2|1969.5|1975.87|1968.17|37
1652541910000|2022-05-14 15:25:10|1976.29|1968.59|1977.32|1969.62|1977.58|1969.88|1976.29|1968.59|38
1652541920000|2022-05-14 15:25:20|1977.34|1969.64|1978.64|1970.94|1978.97|1971.27|1977.23|1969.53|33
1652541930000|2022-05-14 15:25:30|1978.6|1970.9|1979.71|1972.01|1979.71|1972.01|1978.6|1970.9|33
1652541940000|2022-05-14 15:25:40|1979.72|1972.02|1979.66|1971.96|1979.79|1972.09|1979.49|1971.79|32
1652541950000|2022-05-14 15:25:50|1979.68|1971.98|1979.93|1972.23|1980.12|1972.42|1979.56|1971.86|31
1652541960000|2022-05-14 15:26:00|1979.94|1972.24|1978.57|1970.87|1979.94|1972.24|1978.57|1970.87|35
1652541970000|2022-05-14 15:26:10|1978.56|1970.86|1978.45|1970.75|1978.72|1971.02|1978.17|1970.47|34
1652541980000|2022-05-14 15:26:20|1978.42|1970.72|1978.35|1970.65|1978.51|1970.81|1978.26|1970.56|37
1652541990000|2022-05-14 15:26:30|1978.38|1970.68|1977.82|1970.12|1978.38|1970.68|1977.82|1970.12|33
1652542000000|2022-05-14 15:26:40|1977.72|1970.02|1977.67|1969.97|1978.06|1970.36|1977.51|1969.81|31
1652542010000|2022-05-14 15:26:50|1977.73|1970.03|1978.3|1970.6|1978.55|1970.85|1977.67|1969.97|33
1652542020000|2022-05-14 15:27:00|1978.31|1970.61|1977.29|1969.59|1978.32|1970.62|1977.29|1969.59|31
1652542030000|2022-05-14 15:27:10|1977.27|1969.57|1977.1|1969.4|1977.58|1969.88|1977.1|1969.4|34
1652542040000|2022-05-14 15:27:20|1977.08|1969.38|1976.71|1969.01|1977.1|1969.4|1976.46|1968.76|31
1652542050000|2022-05-14 15:27:30|1976.89|1969.19|1977.9|1970.2|1977.9|1970.2|1976.89|1969.19|33
1652542060000|2022-05-14 15:27:40|1978.2|1970.5|1979.17|1971.47|1979.66|1971.96|1978.2|1970.5|35
1652542070000|2022-05-14 15:27:50|1979.15|1971.45|1978.38|1970.68|1979.41|1971.71|1978.37|1970.67|31
1652542080000|2022-05-14 15:28:00|1978.21|1970.51|1977.88|1970.18|1978.3|1970.6|1977.79|1970.09|30
1652542090000|2022-05-14 15:28:10|1977.89|1970.19|1976.95|1969.25|1977.95|1970.25|1976.93|1969.23|34
1652542100000|2022-05-14 15:28:20|1976.94|1969.24|1976.87|1969.17|1976.94|1969.24|1976.54|1968.84|30
1652542110000|2022-05-14 15:28:30|1976.91|1969.21|1976.82|1969.12|1977.05|1969.35|1976.57|1968.87|34
1652542120000|2022-05-14 15:28:40|1976.73|1969.03|1976.68|1968.98|1976.85|1969.15|1976.58|1968.88|35
1652542130000|2022-05-14 15:28:50|1976.67|1968.97|1976.34|1968.64|1976.9|1969.2|1976.34|1968.64|34
1652542140000|2022-05-14 15:29:00|1976.35|1968.65|1976.68|1968.98|1976.76|1969.06|1975.72|1968.02|32
1652542150000|2022-05-14 15:29:10|1976.73|1969.03|1976.86|1969.16|1977.47|1969.77|1976.73|1969.03|34
1652542160000|2022-05-14 15:29:20|1976.84|1969.14|1976.61|1968.91|1977.14|1969.44|1976.57|1968.87|32
1652542170000|2022-05-14 15:29:30|1976.66|1968.96|1976.83|1969.13|1977.21|1969.51|1976.64|1968.94|34
1652542180000|2022-05-14 15:29:40|1976.75|1969.05|1976.35|1968.65|1976.81|1969.11|1976.11|1968.41|32
1652542190000|2022-05-14 15:29:50|1976.37|1968.67|1976.44|1968.74|1976.48|1968.78|1976.36|1968.66|25
1652542200000|2022-05-14 15:30:00|1976.45|1968.75|1976.45|1968.75|1977.43|1969.73|1976.33|1968.63|34
1652542210000|2022-05-14 15:30:10|1976.46|1968.76|1977.45|1969.75|1977.5|1969.8|1976.46|1968.76|32
1652542220000|2022-05-14 15:30:20|1977.4|1969.7|1977.06|1969.36|1977.4|1969.7|1977.01|1969.31|36
1652542230000|2022-05-14 15:30:30|1977.01|1969.31|1975.61|1967.91|1977.07|1969.37|1975.56|1967.86|34
1652542240000|2022-05-14 15:30:40|1975.74|1968.04|1976.03|1968.33|1976.26|1968.56|1975.74|1968.04|35
1652542250000|2022-05-14 15:30:50|1976.09|1968.39|1976.8|1969.1|1976.8|1969.1|1976.07|1968.37|31
1652542260000|2022-05-14 15:31:00|1976.82|1969.12|1976.44|1968.74|1977.12|1969.42|1975.96|1968.26|36
1652542270000|2022-05-14 15:31:10|1976.43|1968.73|1976.29|1968.59|1976.49|1968.79|1976.27|1968.57|30
1652542280000|2022-05-14 15:31:20|1976.19|1968.49|1975.38|1967.68|1976.19|1968.49|1975.27|1967.57|35
1652542290000|2022-05-14 15:31:30|1975.41|1967.71|1975.46|1967.76|1975.54|1967.84|1975.35|1967.65|31
1652542300000|2022-05-14 15:31:40|1975.45|1967.75|1975.78|1968.08|1975.94|1968.24|1975.41|1967.71|27
1652542310000|2022-05-14 15:31:50|1975.76|1968.06|1973.37|1965.67|1975.76|1968.06|1973.37|1965.67|37
1652542320000|2022-05-14 15:32:00|1973.38|1965.68|1972.99|1965.29|1973.97|1966.27|1972.99|1965.29|34
1652542330000|2022-05-14 15:32:10|1972.89|1965.19|1972.25|1964.55|1973.24|1965.54|1972.25|1964.55|33
1652542340000|2022-05-14 15:32:20|1972.09|1964.39|1972.06|1964.36|1972.52|1964.82|1971.39|1963.69|37
1652542350000|2022-05-14 15:32:30|1972.23|1964.53|1971.86|1964.16|1972.61|1964.91|1971.65|1963.95|37
1652542360000|2022-05-14 15:32:40|1971.85|1964.15|1971.6|1963.9|1972.03|1964.33|1971.45|1963.75|35
1652542370000|2022-05-14 15:32:50|1971.58|1963.88|1971.08|1963.38|1971.61|1963.91|1970.9|1963.2|33
1652542380000|2022-05-14 15:33:00|1971.3|1963.6|1970.38|1962.68|1971.3|1963.6|1970.2|1962.5|35
1652542390000|2022-05-14 15:33:10|1970.42|1962.72|1971.82|1964.12|1971.82|1964.12|1970.39|1962.69|35
1652542400000|2022-05-14 15:33:20|1971.84|1964.14|1970.71|1963.01|1971.84|1964.14|1970.68|1962.98|36
1652542410000|2022-05-14 15:33:30|1970.72|1963.02|1970.65|1962.95|1971.41|1963.71|1970.49|1962.79|37
1652542420000|2022-05-14 15:33:40|1970.49|1962.79|1969.91|1962.21|1970.49|1962.79|1969.61|1961.91|33
1652542430000|2022-05-14 15:33:50|1969.93|1962.23|1970.43|1962.73|1970.73|1963.03|1969.93|1962.23|31
1652542440000|2022-05-14 15:34:00|1970.56|1962.86|1970.38|1962.68|1971.09|1963.39|1970.08|1962.38|35
1652542450000|2022-05-14 15:34:10|1970.45|1962.75|1971.44|1963.74|1971.46|1963.76|1970.19|1962.49|33
1652542460000|2022-05-14 15:34:20|1971.37|1963.67|1971.18|1963.48|1971.37|1963.67|1971.14|1963.44|35
1652542470000|2022-05-14 15:34:30|1971.15|1963.45|1971.54|1963.84|1971.59|1963.89|1971.14|1963.44|33
1652542480000|2022-05-14 15:34:40|1971.55|1963.85|1972.43|1964.73|1972.43|1964.73|1971.55|1963.85|27
1652542490000|2022-05-14 15:34:50|1972.42|1964.72|1973.49|1965.79|1973.56|1965.86|1972.36|1964.66|32
1652542500000|2022-05-14 15:35:00|1973.5|1965.8|1971.94|1964.24|1973.55|1965.85|1971.8|1964.1|37
1652542510000|2022-05-14 15:35:10|1972.1|1964.4|1972.96|1965.26|1972.96|1965.26|1972.1|1964.4|28
1652542520000|2022-05-14 15:35:20|1972.93|1965.23|1972.91|1965.21|1973.43|1965.73|1972.57|1964.87|33
1652542530000|2022-05-14 15:35:30|1972.95|1965.25|1972.38|1964.68|1972.98|1965.28|1972.1|1964.4|34
1652542540000|2022-05-14 15:35:40|1972.36|1964.66|1972.59|1964.89|1972.77|1965.07|1972.36|1964.66|28
1652542550000|2022-05-14 15:35:50|1972.6|1964.9|1972.8|1965.1|1972.8|1965.1|1972.46|1964.76|33
1652542560000|2022-05-14 15:36:00|1972.86|1965.16|1972.32|1964.62|1973.08|1965.38|1972.23|1964.53|33
1652542570000|2022-05-14 15:36:10|1972.36|1964.66|1972.67|1964.97|1972.7|1965|1972.36|1964.66|29
1652542580000|2022-05-14 15:36:20|1972.69|1964.99|1972.49|1964.79|1972.72|1965.02|1972.31|1964.61|30
1652542590000|2022-05-14 15:36:30|1972.54|1964.84|1972.76|1965.06|1972.94|1965.24|1972.4|1964.7|37
1652542600000|2022-05-14 15:36:40|1972.77|1965.07|1972.23|1964.53|1972.77|1965.07|1972.23|1964.53|30
1652542610000|2022-05-14 15:36:50|1972.22|1964.52|1973.21|1965.51|1973.24|1965.54|1971.63|1963.93|35
1652542620000|2022-05-14 15:37:00|1973.22|1965.52|1973.27|1965.57|1973.36|1965.66|1973.15|1965.45|34
1652542630000|2022-05-14 15:37:10|1973.24|1965.54|1972.92|1965.22|1973.28|1965.58|1972.76|1965.06|33
1652542640000|2022-05-14 15:37:20|1972.9|1965.2|1971.56|1963.86|1972.95|1965.25|1971.53|1963.83|36
1652542650000|2022-05-14 15:37:30|1971.55|1963.85|1971.7|1964|1972.05|1964.35|1971.5|1963.8|29
1652542660000|2022-05-14 15:37:40|1971.69|1963.99|1971.75|1964.05|1971.94|1964.24|1971.66|1963.96|35
1652542670000|2022-05-14 15:37:50|1971.79|1964.09|1972.3|1964.6|1972.34|1964.64|1971.66|1963.96|33
1652542680000|2022-05-14 15:38:00|1972.45|1964.75|1972.59|1964.89|1972.71|1965.01|1972.45|1964.75|26
1652542690000|2022-05-14 15:38:10|1972.61|1964.91|1973.3|1965.6|1973.3|1965.6|1972.58|1964.88|28
1652542700000|2022-05-14 15:38:20|1973.34|1965.64|1973.85|1966.15|1974.24|1966.54|1973.25|1965.55|36
1652542710000|2022-05-14 15:38:30|1973.93|1966.23|1974.8|1967.1|1974.8|1967.1|1973.88|1966.18|28
1652542720000|2022-05-14 15:38:40|1974.79|1967.09|1974.95|1967.25|1975.27|1967.57|1974.72|1967.02|28
1652542730000|2022-05-14 15:38:50|1974.96|1967.26|1973.75|1966.05|1975.29|1967.59|1973.75|1966.05|35
1652542740000|2022-05-14 15:39:00|1973.83|1966.13|1973.64|1965.94|1974.41|1966.71|1973.54|1965.84|37
1652542750000|2022-05-14 15:39:10|1973.65|1965.95|1974.15|1966.45|1974.23|1966.53|1973.63|1965.93|33
1652542760000|2022-05-14 15:39:20|1973.99|1966.29|1973.64|1965.94|1973.99|1966.29|1973.47|1965.77|36
1652542770000|2022-05-14 15:39:30|1973.69|1965.99|1973.25|1965.55|1973.85|1966.15|1973.21|1965.51|35
1652542780000|2022-05-14 15:39:40|1973.24|1965.54|1973.39|1965.69|1973.43|1965.73|1973.24|1965.54|25
1652542790000|2022-05-14 15:39:50|1973.4|1965.7|1973.67|1965.97|1973.69|1965.99|1973.17|1965.47|35
1652542800000|2022-05-14 15:40:00|1973.66|1965.96|1972.54|1964.84|1973.93|1966.23|1972.52|1964.82|36
1652542810000|2022-05-14 15:40:10|1972.55|1964.85|1972.27|1964.57|1972.56|1964.86|1972.26|1964.56|32
1652542820000|2022-05-14 15:40:20|1972.28|1964.58|1971.88|1964.18|1972.3|1964.6|1971.25|1963.55|36
1652542830000|2022-05-14 15:40:30|1972.14|1964.44|1973.11|1965.41|1973.29|1965.59|1972.14|1964.44|31
1652542840000|2022-05-14 15:40:40|1973.12|1965.42|1972.25|1964.55|1973.22|1965.52|1972.25|1964.55|29
1652542850000|2022-05-14 15:40:50|1972.24|1964.54|1971.45|1963.75|1972.28|1964.58|1971.23|1963.53|33
1652542860000|2022-05-14 15:41:00|1971.43|1963.73|1971.61|1963.91|1971.99|1964.29|1971.35|1963.65|36
1652542870000|2022-05-14 15:41:10|1971.76|1964.06|1971.93|1964.23|1972|1964.3|1971.75|1964.05|34
1652542880000|2022-05-14 15:41:20|1971.9|1964.2|1972.41|1964.71|1972.41|1964.71|1971.7|1964|31
1652542890000|2022-05-14 15:41:30|1972.43|1964.73|1972.29|1964.59|1972.82|1965.12|1972.26|1964.56|33
1652542900000|2022-05-14 15:41:40|1972.3|1964.6|1972.65|1964.95|1972.65|1964.95|1972.26|1964.56|30
1652542910000|2022-05-14 15:41:50|1972.63|1964.93|1972.69|1964.99|1972.72|1965.02|1972.44|1964.74|35
1652542920000|2022-05-14 15:42:00|1972.67|1964.97|1972.85|1965.15|1973.39|1965.69|1972.66|1964.96|36
1652542930000|2022-05-14 15:42:10|1972.84|1965.14|1972.21|1964.51|1972.84|1965.14|1971.97|1964.27|33
1652542940000|2022-05-14 15:42:20|1972.23|1964.53|1972.02|1964.32|1972.25|1964.55|1971.68|1963.98|32
1652542950000|2022-05-14 15:42:30|1972.03|1964.33|1971.53|1963.83|1972.12|1964.42|1971.33|1963.63|34
1652542960000|2022-05-14 15:42:40|1971.49|1963.79|1969.55|1961.85|1971.49|1963.79|1969.31|1961.61|37
1652542970000|2022-05-14 15:42:50|1969.48|1961.78|1969.71|1962.01|1969.82|1962.12|1969.48|1961.78|34
1652542980000|2022-05-14 15:43:00|1969.72|1962.02|1969.28|1961.58|1969.72|1962.02|1969.13|1961.43|35
1652542990000|2022-05-14 15:43:10|1969.31|1961.61|1968.39|1960.69|1969.31|1961.61|1968.36|1960.66|34
1652543000000|2022-05-14 15:43:20|1968.25|1960.55|1968.09|1960.39|1968.38|1960.68|1968.04|1960.34|34
1652543010000|2022-05-14 15:43:30|1968.1|1960.4|1968.33|1960.63|1968.33|1960.63|1967.85|1960.15|32
1652543020000|2022-05-14 15:43:40|1968.32|1960.62|1967.83|1960.13|1968.35|1960.65|1967.81|1960.11|32
1652543030000|2022-05-14 15:43:50|1967.82|1960.12|1967.91|1960.21|1967.93|1960.23|1967.77|1960.07|28
1652543040000|2022-05-14 15:44:00|1967.9|1960.2|1967.3|1959.6|1967.9|1960.2|1967.24|1959.54|35
1652543050000|2022-05-14 15:44:10|1967.29|1959.59|1966.59|1958.89|1967.29|1959.59|1966.57|1958.87|31
1652543060000|2022-05-14 15:44:20|1966.56|1958.86|1966.55|1958.85|1966.8|1959.1|1966.45|1958.75|24
1652543070000|2022-05-14 15:44:30|1966.57|1958.87|1964.12|1956.42|1966.57|1958.87|1964.07|1956.37|35
1652543080000|2022-05-14 15:44:40|1964.13|1956.43|1964.38|1956.68|1964.93|1957.23|1964.03|1956.33|35
1652543090000|2022-05-14 15:44:50|1964.34|1956.64|1964.04|1956.34|1964.45|1956.75|1964.04|1956.34|33
1652543100000|2022-05-14 15:45:00|1964.02|1956.32|1964.48|1956.78|1965.12|1957.42|1963.67|1955.97|37
1652543110000|2022-05-14 15:45:10|1964.43|1956.73|1964.96|1957.26|1965.04|1957.34|1963.93|1956.23|38
1652543120000|2022-05-14 15:45:20|1964.99|1957.29|1965.4|1957.7|1965.4|1957.7|1964.41|1956.71|34
1652543130000|2022-05-14 15:45:30|1965.34|1957.64|1964.72|1957.02|1965.48|1957.78|1964.65|1956.95|33
1652543140000|2022-05-14 15:45:40|1964.75|1957.05|1964.35|1956.65|1965.04|1957.34|1964.35|1956.65|31
1652543150000|2022-05-14 15:45:50|1964.32|1956.62|1964.25|1956.55|1964.54|1956.84|1964.1|1956.4|35
1652543160000|2022-05-14 15:46:00|1964.22|1956.52|1964.76|1957.06|1964.76|1957.06|1964.1|1956.4|33
1652543170000|2022-05-14 15:46:10|1964.77|1957.07|1964.74|1957.04|1964.84|1957.14|1964.65|1956.95|28
1652543180000|2022-05-14 15:46:20|1964.65|1956.95|1964.61|1956.91|1964.66|1956.96|1963.92|1956.22|34
1652543190000|2022-05-14 15:46:30|1964.62|1956.92|1965.78|1958.08|1965.9|1958.2|1964.58|1956.88|34
1652543200000|2022-05-14 15:46:40|1965.77|1958.07|1965.57|1957.87|1965.77|1958.07|1965.3|1957.6|31
1652543210000|2022-05-14 15:46:50|1965.55|1957.85|1964.82|1957.12|1965.85|1958.15|1964.82|1957.12|36
1652543220000|2022-05-14 15:47:00|1964.96|1957.26|1964.8|1957.1|1965|1957.3|1964.51|1956.81|35
1652543230000|2022-05-14 15:47:10|1964.81|1957.11|1964.78|1957.08|1965.04|1957.34|1964.56|1956.86|32
1652543240000|2022-05-14 15:47:20|1964.8|1957.1|1964.43|1956.73|1964.82|1957.12|1964.3|1956.6|30
1652543250000|2022-05-14 15:47:30|1964.53|1956.83|1964.15|1956.45|1964.58|1956.88|1964.11|1956.41|28
1652543260000|2022-05-14 15:47:40|1964.12|1956.42|1963.4|1955.7|1964.18|1956.48|1963.4|1955.7|38
1652543270000|2022-05-14 15:47:50|1963.34|1955.64|1963.53|1955.83|1963.64|1955.94|1963.22|1955.52|31
1652543280000|2022-05-14 15:48:00|1963.54|1955.84|1963.59|1955.89|1963.59|1955.89|1963.17|1955.47|29
1652543290000|2022-05-14 15:48:10|1963.62|1955.92|1963.95|1956.25|1964.04|1956.34|1963.62|1955.92|31
1652543300000|2022-05-14 15:48:20|1963.94|1956.24|1964.18|1956.48|1964.21|1956.51|1963.91|1956.21|31
1652543310000|2022-05-14 15:48:30|1964.15|1956.45|1964.2|1956.5|1964.21|1956.51|1964.06|1956.36|29
1652543320000|2022-05-14 15:48:40|1964.21|1956.51|1964.53|1956.83|1964.61|1956.91|1964.15|1956.45|28
1652543330000|2022-05-14 15:48:50|1964.57|1956.87|1965.24|1957.54|1965.25|1957.55|1964.57|1956.87|26
1652543340000|2022-05-14 15:49:00|1965.26|1957.56|1965.35|1957.65|1965.35|1957.65|1965.1|1957.4|28
1652543350000|2022-05-14 15:49:10|1965.22|1957.52|1965.87|1958.17|1965.94|1958.24|1965.22|1957.52|30
1652543360000|2022-05-14 15:49:20|1965.88|1958.18|1965.04|1957.34|1965.93|1958.23|1965|1957.3|36
1652543370000|2022-05-14 15:49:30|1965.03|1957.33|1965.39|1957.69|1965.43|1957.73|1965.03|1957.33|36
1652543380000|2022-05-14 15:49:40|1965.37|1957.67|1964.95|1957.25|1965.45|1957.75|1964.94|1957.24|34
1652543390000|2022-05-14 15:49:50|1964.78|1957.08|1963.97|1956.27|1964.78|1957.08|1963.95|1956.25|32
1652543400000|2022-05-14 15:50:00|1963.37|1955.67|1965.02|1957.32|1965.02|1957.32|1963.23|1955.53|38
1652543410000|2022-05-14 15:50:10|1965|1957.3|1965.81|1958.11|1965.81|1958.11|1964.98|1957.28|35
1652543420000|2022-05-14 15:50:20|1965.96|1958.26|1965.41|1957.71|1966.35|1958.65|1965.23|1957.53|36
1652543430000|2022-05-14 15:50:30|1965.27|1957.57|1965.33|1957.63|1965.47|1957.77|1965.05|1957.35|36
1652543440000|2022-05-14 15:50:40|1965.31|1957.61|1965.45|1957.75|1965.49|1957.79|1965.31|1957.61|32
1652543450000|2022-05-14 15:50:50|1965.43|1957.73|1965.62|1957.92|1965.63|1957.93|1965.43|1957.73|28
1652543460000|2022-05-14 15:51:00|1965.58|1957.88|1966.87|1959.17|1966.87|1959.17|1965.58|1957.88|37
1652543470000|2022-05-14 15:51:10|1966.91|1959.21|1967.19|1959.49|1967.23|1959.53|1966.84|1959.14|36
1652543480000|2022-05-14 15:51:20|1967.22|1959.52|1967.29|1959.59|1967.3|1959.6|1967.19|1959.49|32
1652543490000|2022-05-14 15:51:30|1967.3|1959.6|1967.36|1959.66|1967.69|1959.99|1967.2|1959.5|24
1652543500000|2022-05-14 15:51:40|1967.37|1959.67|1967.42|1959.72|1967.47|1959.77|1967.26|1959.56|29
1652543510000|2022-05-14 15:51:50|1967.41|1959.71|1966.98|1959.28|1967.42|1959.72|1966.98|1959.28|31
1652543520000|2022-05-14 15:52:00|1966.88|1959.18|1967.18|1959.48|1967.35|1959.65|1966.8|1959.1|31
1652543530000|2022-05-14 15:52:10|1967.21|1959.51|1967.39|1959.69|1967.43|1959.73|1967.21|1959.51|28
1652543540000|2022-05-14 15:52:20|1967.4|1959.7|1964.59|1956.89|1967.52|1959.82|1964.58|1956.88|35
1652543550000|2022-05-14 15:52:30|1964.61|1956.91|1964.54|1956.84|1964.9|1957.2|1964.47|1956.77|33
1652543560000|2022-05-14 15:52:40|1964.61|1956.91|1964.34|1956.64|1964.61|1956.91|1963.69|1955.99|33
1652543570000|2022-05-14 15:52:50|1964.35|1956.65|1963.68|1955.98|1964.62|1956.92|1963.61|1955.91|37
1652543580000|2022-05-14 15:53:00|1963.69|1955.99|1963.7|1956|1964.1|1956.4|1963.58|1955.88|31
1652543590000|2022-05-14 15:53:10|1963.74|1956.04|1963.81|1956.11|1964.07|1956.37|1963.43|1955.73|35
1652543600000|2022-05-14 15:53:20|1963.9|1956.2|1963.72|1956.02|1964.08|1956.38|1963.7|1956|24
1652543610000|2022-05-14 15:53:30|1963.69|1955.99|1963.57|1955.87|1963.75|1956.05|1963.32|1955.62|31
1652543620000|2022-05-14 15:53:40|1963.41|1955.71|1963.31|1955.61|1963.48|1955.78|1963.29|1955.59|29
1652543630000|2022-05-14 15:53:50|1963.27|1955.57|1963.29|1955.59|1963.44|1955.74|1963.18|1955.48|32
1652543640000|2022-05-14 15:54:00|1963.24|1955.54|1963.35|1955.65|1963.46|1955.76|1963.24|1955.54|32
1652543650000|2022-05-14 15:54:10|1963.41|1955.71|1963.26|1955.56|1963.45|1955.75|1963.22|1955.52|27
1652543660000|2022-05-14 15:54:20|1963.3|1955.6|1963.3|1955.6|1963.33|1955.63|1963.23|1955.53|24
1652543670000|2022-05-14 15:54:30|1963.31|1955.61|1963.35|1955.65|1963.42|1955.72|1963.08|1955.38|29
1652543680000|2022-05-14 15:54:40|1963.32|1955.62|1963.44|1955.74|1963.48|1955.78|1963.28|1955.58|26
1652543690000|2022-05-14 15:54:50|1963.38|1955.68|1963.18|1955.48|1963.83|1956.13|1963.06|1955.36|23
1652543700000|2022-05-14 15:55:00|1963.29|1955.59|1963.42|1955.72|1963.56|1955.86|1963.02|1955.32|31
1652543710000|2022-05-14 15:55:10|1963.41|1955.71|1966.15|1958.45|1966.19|1958.49|1963.41|1955.71|36
1652543720000|2022-05-14 15:55:20|1966.13|1958.43|1966.29|1958.59|1966.29|1958.59|1965.24|1957.54|34
1652543730000|2022-05-14 15:55:30|1966.31|1958.61|1966.76|1959.06|1966.86|1959.16|1966.3|1958.6|30
1652543740000|2022-05-14 15:55:40|1966.77|1959.07|1966.77|1959.07|1967.08|1959.38|1966.74|1959.04|31
1652543750000|2022-05-14 15:55:50|1966.74|1959.04|1966.33|1958.63|1966.74|1959.04|1966.33|1958.63|19
1652543760000|2022-05-14 15:56:00|1966.3|1958.6|1966.34|1958.64|1966.46|1958.76|1966.3|1958.6|25
1652543770000|2022-05-14 15:56:10|1966.35|1958.65|1964.82|1957.12|1966.35|1958.65|1964.82|1957.12|36
1652543780000|2022-05-14 15:56:20|1964.8|1957.1|1963.82|1956.12|1964.84|1957.14|1963.68|1955.98|34
1652543790000|2022-05-14 15:56:30|1963.75|1956.05|1963.01|1955.31|1963.75|1956.05|1962.96|1955.26|36
1652543800000|2022-05-14 15:56:40|1962.67|1954.97|1960.98|1953.28|1962.67|1954.97|1960.93|1953.23|25
1652543810000|2022-05-14 15:56:50|1960.99|1953.29|1961.98|1954.28|1962.4|1954.7|1960.94|1953.24|38
1652543820000|2022-05-14 15:57:00|1961.99|1954.29|1962.37|1954.67|1962.41|1954.71|1961.58|1953.88|29
1652543830000|2022-05-14 15:57:10|1962.4|1954.7|1962.3|1954.6|1962.76|1955.06|1962.12|1954.42|33
1652543840000|2022-05-14 15:57:20|1962.48|1954.78|1963.37|1955.67|1963.39|1955.69|1962.36|1954.66|35
1652543850000|2022-05-14 15:57:30|1963.25|1955.55|1963.33|1955.63|1963.47|1955.77|1962.84|1955.14|35
1652543860000|2022-05-14 15:57:40|1963.37|1955.67|1963.61|1955.91|1963.61|1955.91|1963.07|1955.37|33
1652543870000|2022-05-14 15:57:50|1963.52|1955.82|1964.28|1956.58|1964.28|1956.58|1963.52|1955.82|26
1652543880000|2022-05-14 15:58:00|1964.37|1956.67|1964.36|1956.66|1965.12|1957.42|1964.36|1956.66|29
1652543890000|2022-05-14 15:58:10|1964.29|1956.59|1964.36|1956.66|1964.37|1956.67|1963.19|1955.49|34
1652543900000|2022-05-14 15:58:20|1964.34|1956.64|1964.61|1956.91|1964.91|1957.21|1964.14|1956.44|32
1652543910000|2022-05-14 15:58:30|1964.62|1956.92|1964.3|1956.6|1964.7|1957|1964.01|1956.31|37
1652543920000|2022-05-14 15:58:40|1964.33|1956.63|1964.14|1956.44|1964.44|1956.74|1964.14|1956.44|30
1652543930000|2022-05-14 15:58:50|1964.13|1956.43|1963.99|1956.29|1964.22|1956.52|1963.97|1956.27|30
1652543940000|2022-05-14 15:59:00|1963.96|1956.26|1964.03|1956.33|1964.05|1956.35|1963.96|1956.26|22
1652543950000|2022-05-14 15:59:10|1964.04|1956.34|1963.94|1956.24|1964.1|1956.4|1963.94|1956.24|27
1652543960000|2022-05-14 15:59:20|1963.93|1956.23|1964.48|1956.78|1964.58|1956.88|1963.58|1955.88|34
1652543970000|2022-05-14 15:59:30|1964.47|1956.77|1963.99|1956.29|1964.47|1956.77|1963.8|1956.1|35
1652543980000|2022-05-14 15:59:40|1964.03|1956.33|1964.12|1956.42|1964.23|1956.53|1963.9|1956.2|29
1652543990000|2022-05-14 15:59:50|1964.06|1956.36|1963.85|1956.15|1964.2|1956.5|1963.81|1956.11|30
1652544000000|2022-05-14 16:00:00|1963.86|1956.16|1963.77|1956.07|1964|1956.3|1963.77|1956.07|31
1652544010000|2022-05-14 16:00:10|1963.78|1956.08|1964.71|1957.01|1964.71|1957.01|1963.25|1955.55|34
1652544020000|2022-05-14 16:00:20|1964.72|1957.02|1966.17|1958.47|1966.47|1958.77|1964.72|1957.02|36
1652544030000|2022-05-14 16:00:30|1966.32|1958.62|1966.39|1958.69|1966.59|1958.89|1966.23|1958.53|33
1652544040000|2022-05-14 16:00:40|1966.4|1958.7|1966.04|1958.34|1966.44|1958.74|1965.93|1958.23|37
1652544050000|2022-05-14 16:00:50|1966.09|1958.39|1966.33|1958.63|1966.43|1958.73|1966.06|1958.36|30
1652544060000|2022-05-14 16:01:00|1966.31|1958.61|1966.44|1958.74|1966.48|1958.78|1965.85|1958.15|32
1652544070000|2022-05-14 16:01:10|1966.51|1958.81|1966.53|1958.83|1966.63|1958.93|1966.51|1958.81|29
1652544080000|2022-05-14 16:01:20|1966.57|1958.87|1966.59|1958.89|1966.77|1959.07|1966.45|1958.75|36
1652544090000|2022-05-14 16:01:30|1966.63|1958.93|1966.9|1959.2|1966.92|1959.22|1966.59|1958.89|30
1652544100000|2022-05-14 16:01:40|1966.93|1959.23|1967.74|1960.04|1967.74|1960.04|1966.89|1959.19|35
1652544110000|2022-05-14 16:01:50|1967.7|1960|1968.39|1960.69|1968.42|1960.72|1967.7|1960|28
1652544120000|2022-05-14 16:02:00|1968.38|1960.68|1968.49|1960.79|1968.72|1961.02|1968.38|1960.68|27
1652544130000|2022-05-14 16:02:10|1968.47|1960.77|1967.62|1959.92|1968.49|1960.79|1967.62|1959.92|27
1652544140000|2022-05-14 16:02:20|1967.61|1959.91|1967.57|1959.87|1967.91|1960.21|1967.32|1959.62|34
1652544150000|2022-05-14 16:02:30|1967.63|1959.93|1968.22|1960.52|1968.31|1960.61|1967.63|1959.93|35
1652544160000|2022-05-14 16:02:40|1968.36|1960.66|1968.04|1960.34|1968.4|1960.7|1967.92|1960.22|35
1652544170000|2022-05-14 16:02:50|1967.97|1960.27|1968.4|1960.7|1968.61|1960.91|1967.97|1960.27|32
1652544180000|2022-05-14 16:03:00|1968.41|1960.71|1967.99|1960.29|1968.49|1960.79|1967.89|1960.19|37
1652544190000|2022-05-14 16:03:10|1967.78|1960.08|1967.62|1959.92|1967.78|1960.08|1967.15|1959.45|32
1652544200000|2022-05-14 16:03:20|1967.63|1959.93|1967.8|1960.1|1968.15|1960.45|1967.39|1959.69|38
1652544210000|2022-05-14 16:03:30|1967.74|1960.04|1967.46|1959.76|1967.74|1960.04|1967.27|1959.57|31
1652544220000|2022-05-14 16:03:40|1967.38|1959.68|1968.09|1960.39|1968.33|1960.63|1967.35|1959.65|33
1652544230000|2022-05-14 16:03:50|1968.13|1960.43|1968.97|1961.27|1969.03|1961.33|1968.12|1960.42|31
1652544240000|2022-05-14 16:04:00|1968.92|1961.22|1968.41|1960.71|1969.03|1961.33|1968.26|1960.56|35
1652544250000|2022-05-14 16:04:10|1968.36|1960.66|1969.38|1961.68|1969.38|1961.68|1968.2|1960.5|30
1652544260000|2022-05-14 16:04:20|1969.37|1961.67|1969.13|1961.43|1969.37|1961.67|1969.04|1961.34|38
1652544270000|2022-05-14 16:04:30|1969.04|1961.34|1969.12|1961.42|1969.15|1961.45|1969.01|1961.31|28
1652544280000|2022-05-14 16:04:40|1969.1|1961.4|1969.01|1961.31|1969.15|1961.45|1968.93|1961.23|27
1652544290000|2022-05-14 16:04:50|1969|1961.3|1969.3|1961.6|1969.44|1961.74|1968.99|1961.29|26
1652544300000|2022-05-14 16:05:00|1969.33|1961.63|1969.71|1962.01|1969.71|1962.01|1969.31|1961.61|28
1652544310000|2022-05-14 16:05:10|1969.79|1962.09|1969.93|1962.23|1970.93|1963.23|1969.57|1961.87|33
1652544320000|2022-05-14 16:05:20|1969.91|1962.21|1970.29|1962.59|1970.3|1962.6|1969.91|1962.21|26
1652544330000|2022-05-14 16:05:30|1970.55|1962.85|1969.9|1962.2|1970.64|1962.94|1969.9|1962.2|32
1652544340000|2022-05-14 16:05:40|1969.91|1962.21|1970.5|1962.8|1970.51|1962.81|1969.83|1962.13|29
1652544350000|2022-05-14 16:05:50|1970.49|1962.79|1969.96|1962.26|1970.49|1962.79|1969.94|1962.24|23
1652544360000|2022-05-14 16:06:00|1969.93|1962.23|1971.31|1963.61|1971.36|1963.66|1969.93|1962.23|36
1652544370000|2022-05-14 16:06:10|1971.35|1963.65|1970.5|1962.8|1971.35|1963.65|1970.38|1962.68|34
1652544380000|2022-05-14 16:06:20|1970.49|1962.79|1970.93|1963.23|1971.25|1963.55|1970.26|1962.56|33
1652544390000|2022-05-14 16:06:30|1970.97|1963.27|1970.72|1963.02|1971.29|1963.59|1970.72|1963.02|30
1652544400000|2022-05-14 16:06:40|1970.65|1962.95|1970.65|1962.95|1970.7|1963|1970.52|1962.82|33
1652544410000|2022-05-14 16:06:50|1970.64|1962.94|1970.62|1962.92|1971.22|1963.52|1970.62|1962.92|36
1652544420000|2022-05-14 16:07:00|1970.56|1962.86|1970.67|1962.97|1970.73|1963.03|1970.38|1962.68|28
1652544430000|2022-05-14 16:07:10|1970.65|1962.95|1970.66|1962.96|1970.77|1963.07|1970.59|1962.89|31
1652544440000|2022-05-14 16:07:20|1970.67|1962.97|1970.51|1962.81|1970.83|1963.13|1970.51|1962.81|35
1652544450000|2022-05-14 16:07:30|1970.54|1962.84|1970.34|1962.64|1970.8|1963.1|1970.29|1962.59|34
1652544460000|2022-05-14 16:07:40|1970.33|1962.63|1970.67|1962.97|1970.8|1963.1|1970.31|1962.61|31
1652544470000|2022-05-14 16:07:50|1970.68|1962.98|1971.24|1963.54|1971.24|1963.54|1970.54|1962.84|32
1652544480000|2022-05-14 16:08:00|1971.35|1963.65|1970.16|1962.46|1971.38|1963.68|1970.16|1962.46|33
1652544490000|2022-05-14 16:08:10|1970.18|1962.48|1970.08|1962.38|1970.19|1962.49|1970.05|1962.35|35
1652544500000|2022-05-14 16:08:20|1970.07|1962.37|1970.17|1962.47|1970.21|1962.51|1970.06|1962.36|28
1652544510000|2022-05-14 16:08:30|1970.13|1962.43|1970.38|1962.68|1970.4|1962.7|1970.11|1962.41|30
1652544520000|2022-05-14 16:08:40|1970.36|1962.66|1970.18|1962.48|1970.4|1962.7|1970.1|1962.4|24
1652544530000|2022-05-14 16:08:50|1970.15|1962.45|1969.06|1961.36|1970.17|1962.47|1968.93|1961.23|31
1652544540000|2022-05-14 16:09:00|1969.05|1961.35|1967.2|1959.5|1969.05|1961.35|1967.18|1959.48|39
1652544550000|2022-05-14 16:09:10|1967.18|1959.48|1967.04|1959.34|1967.32|1959.62|1966.96|1959.26|38
1652544560000|2022-05-14 16:09:20|1967.03|1959.33|1965.97|1958.27|1967.03|1959.33|1965.96|1958.26|30
1652544570000|2022-05-14 16:09:30|1965.99|1958.29|1965.93|1958.23|1965.99|1958.29|1965.86|1958.16|27
1652544580000|2022-05-14 16:09:40|1965.9|1958.2|1967.14|1959.44|1967.14|1959.44|1965.88|1958.18|30
1652544590000|2022-05-14 16:09:50|1967.17|1959.47|1965.51|1957.81|1967.17|1959.47|1965.43|1957.73|34
1652544600000|2022-05-14 16:10:00|1965.62|1957.92|1965.62|1957.92|1965.65|1957.95|1964.88|1957.18|29
1652544610000|2022-05-14 16:10:10|1965.66|1957.96|1964.93|1957.23|1965.73|1958.03|1964.88|1957.18|31
1652544620000|2022-05-14 16:10:20|1965.05|1957.35|1964.64|1956.94|1965.14|1957.44|1964.56|1956.86|27
1652544630000|2022-05-14 16:10:30|1964.65|1956.95|1964.54|1956.84|1964.83|1957.13|1964.54|1956.84|27
1652544640000|2022-05-14 16:10:40|1964.62|1956.92|1964.12|1956.42|1964.62|1956.92|1962.89|1955.19|37
1652544650000|2022-05-14 16:10:50|1964.13|1956.43|1963.15|1955.45|1964.19|1956.49|1962.93|1955.23|30
1652544660000|2022-05-14 16:11:00|1963.16|1955.46|1963.73|1956.03|1963.93|1956.23|1963.16|1955.46|34
1652544670000|2022-05-14 16:11:10|1963.74|1956.04|1963.76|1956.06|1964.18|1956.48|1963.66|1955.96|33
1652544680000|2022-05-14 16:11:20|1963.77|1956.07|1962.99|1955.29|1963.79|1956.09|1962.99|1955.29|28
1652544690000|2022-05-14 16:11:30|1963|1955.3|1961.15|1953.45|1963.08|1955.38|1961.14|1953.44|34
1652544700000|2022-05-14 16:11:40|1961.05|1953.35|1959.68|1951.98|1961.06|1953.36|1959.63|1951.93|37
1652544710000|2022-05-14 16:11:50|1959.63|1951.93|1959.71|1952.01|1959.84|1952.14|1958.05|1950.35|39
1652544720000|2022-05-14 16:12:00|1959.69|1951.99|1956.99|1949.29|1959.73|1952.03|1956.99|1949.29|38
1652544730000|2022-05-14 16:12:10|1956.81|1949.11|1957.11|1949.41|1957.82|1950.12|1955.28|1947.58|40
1652544740000|2022-05-14 16:12:20|1956.85|1949.15|1958.29|1950.59|1958.4|1950.7|1956.17|1948.47|37
1652544750000|2022-05-14 16:12:30|1958.31|1950.61|1957|1949.3|1958.31|1950.61|1955.85|1948.15|39
1652544760000|2022-05-14 16:12:40|1957.19|1949.49|1958.23|1950.53|1958.24|1950.54|1956.96|1949.26|34
1652544770000|2022-05-14 16:12:50|1958.14|1950.44|1959.52|1951.82|1960.04|1952.34|1958.04|1950.34|35
1652544780000|2022-05-14 16:13:00|1959.25|1951.55|1958.87|1951.17|1959.48|1951.78|1957.38|1949.68|36
1652544790000|2022-05-14 16:13:10|1958.92|1951.22|1958.9|1951.2|1958.92|1951.22|1957.79|1950.09|36
1652544800000|2022-05-14 16:13:20|1958.89|1951.19|1961.82|1954.12|1961.85|1954.15|1958.86|1951.16|38
1652544810000|2022-05-14 16:13:30|1961.84|1954.14|1964.05|1956.35|1964.08|1956.38|1961.74|1954.04|39
1652544820000|2022-05-14 16:13:40|1964.04|1956.34|1964.49|1956.79|1964.6|1956.9|1963.66|1955.96|33
1652544830000|2022-05-14 16:13:50|1964.27|1956.57|1964|1956.3|1964.58|1956.88|1963.84|1956.14|34
1652544840000|2022-05-14 16:14:00|1964.01|1956.31|1964.23|1956.53|1964.33|1956.63|1963.01|1955.31|39
1652544850000|2022-05-14 16:14:10|1964.2|1956.5|1965.53|1957.83|1965.54|1957.84|1964.11|1956.41|37
1652544860000|2022-05-14 16:14:20|1965.56|1957.86|1966.91|1959.21|1966.94|1959.24|1965.48|1957.78|39
1652544870000|2022-05-14 16:14:30|1966.94|1959.24|1970.94|1963.24|1970.94|1963.24|1966.89|1959.19|36
1652544880000|2022-05-14 16:14:40|1970.95|1963.25|1974.74|1967.04|1975.32|1967.62|1970.95|1963.25|39
1652544890000|2022-05-14 16:14:50|1974.96|1967.26|1975.34|1967.64|1975.58|1967.88|1974.42|1966.72|40
1652544900000|2022-05-14 16:15:00|1975.31|1967.61|1972.5|1964.8|1975.47|1967.77|1972.5|1964.8|36
1652544910000|2022-05-14 16:15:10|1972.62|1964.92|1972.22|1964.52|1973.3|1965.6|1972.22|1964.52|34
1652544920000|2022-05-14 16:15:20|1972.21|1964.51|1974.67|1966.97|1974.67|1966.97|1971.71|1964.01|39
1652544930000|2022-05-14 16:15:30|1974.86|1967.16|1978.73|1971.03|1978.76|1971.06|1974.86|1967.16|39
1652544940000|2022-05-14 16:15:40|1978.81|1971.11|1979.7|1972|1980.27|1972.57|1978.22|1970.52|39
1652544950000|2022-05-14 16:15:50|1979.72|1972.02|1979.89|1972.19|1979.89|1972.19|1978.65|1970.95|39
1652544960000|2022-05-14 16:16:00|1980.24|1972.54|1979.34|1971.64|1980.38|1972.68|1978.12|1970.42|38
1652544970000|2022-05-14 16:16:10|1979.37|1971.67|1979.67|1971.97|1980.11|1972.41|1979.24|1971.54|38
1652544980000|2022-05-14 16:16:20|1979.51|1971.81|1980.04|1972.34|1980.06|1972.36|1979.33|1971.63|39
1652544990000|2022-05-14 16:16:30|1980.17|1972.47|1980.55|1972.85|1980.55|1972.85|1979.21|1971.51|37
1652545000000|2022-05-14 16:16:40|1980.57|1972.87|1980.83|1973.13|1980.83|1973.13|1980.07|1972.37|36
1652545010000|2022-05-14 16:16:50|1980.8|1973.1|1980.59|1972.89|1981.37|1973.67|1980.56|1972.86|35
1652545020000|2022-05-14 16:17:00|1980.47|1972.77|1979.9|1972.2|1980.47|1972.77|1979.03|1971.33|38
1652545030000|2022-05-14 16:17:10|1979.94|1972.24|1978.26|1970.56|1979.95|1972.25|1978.26|1970.56|40
1652545040000|2022-05-14 16:17:20|1978.46|1970.76|1976.61|1968.91|1978.61|1970.91|1976.61|1968.91|36
1652545050000|2022-05-14 16:17:30|1976.64|1968.94|1976.09|1968.39|1977.37|1969.67|1976.06|1968.36|33
1652545060000|2022-05-14 16:17:40|1976.11|1968.41|1975.9|1968.2|1976.11|1968.41|1975.5|1967.8|35
1652545070000|2022-05-14 16:17:50|1975.91|1968.21|1976.47|1968.77|1976.73|1969.03|1975.61|1967.91|35
1652545080000|2022-05-14 16:18:00|1976.37|1968.67|1977.35|1969.65|1977.36|1969.66|1976.32|1968.62|33
1652545090000|2022-05-14 16:18:10|1977.38|1969.68|1979.41|1971.71|1979.41|1971.71|1977.37|1969.67|36
1652545100000|2022-05-14 16:18:20|1979.48|1971.78|1980.71|1973.01|1980.87|1973.17|1979.48|1971.78|37
1652545110000|2022-05-14 16:18:30|1980.72|1973.02|1981.69|1973.99|1982.03|1974.33|1980.72|1973.02|34
1652545120000|2022-05-14 16:18:40|1981.8|1974.1|1982.44|1974.74|1983.02|1975.32|1981.8|1974.1|38
1652545130000|2022-05-14 16:18:50|1982.63|1974.93|1984.52|1976.82|1984.66|1976.96|1982.54|1974.84|38
1652545140000|2022-05-14 16:19:00|1984.54|1976.84|1986.01|1978.31|1986.12|1978.42|1984.54|1976.84|37
1652545150000|2022-05-14 16:19:10|1985.71|1978.01|1983.36|1975.66|1985.71|1978.01|1983.36|1975.66|37
1652545160000|2022-05-14 16:19:20|1983.34|1975.64|1982.6|1974.9|1983.59|1975.89|1982.4|1974.7|36
1652545170000|2022-05-14 16:19:30|1982.61|1974.91|1983.99|1976.29|1984.56|1976.86|1982.55|1974.85|39
1652545180000|2022-05-14 16:19:40|1983.92|1976.22|1982.48|1974.78|1983.92|1976.22|1982.27|1974.57|37
1652545190000|2022-05-14 16:19:50|1982.5|1974.8|1982.04|1974.34|1982.51|1974.81|1981.97|1974.27|35
1652545200000|2022-05-14 16:20:00|1982.07|1974.37|1983.3|1975.6|1983.69|1975.99|1982.07|1974.37|32
1652545210000|2022-05-14 16:20:10|1983.28|1975.58|1986.79|1979.09|1986.79|1979.09|1983.26|1975.56|37
1652545220000|2022-05-14 16:20:20|1986.88|1979.18|1988.21|1980.51|1988.65|1980.95|1986.88|1979.18|37
1652545230000|2022-05-14 16:20:30|1988.32|1980.62|1986.1|1978.4|1988.62|1980.92|1986.06|1978.36|37
1652545240000|2022-05-14 16:20:40|1985.99|1978.29|1986.95|1979.25|1987.1|1979.4|1985.99|1978.29|33
1652545250000|2022-05-14 16:20:50|1986.98|1979.28|1987.82|1980.12|1987.95|1980.25|1986.61|1978.91|35
1652545260000|2022-05-14 16:21:00|1987.83|1980.13|1987.78|1980.08|1987.84|1980.14|1986.8|1979.1|34
1652545270000|2022-05-14 16:21:10|1987.79|1980.09|1987.94|1980.24|1987.94|1980.24|1987.46|1979.76|36
1652545280000|2022-05-14 16:21:20|1988.33|1980.63|1989.01|1981.31|1989.01|1981.31|1988.21|1980.51|37
1652545290000|2022-05-14 16:21:30|1989.32|1981.62|1990.02|1982.32|1990.09|1982.39|1989.13|1981.43|38
1652545300000|2022-05-14 16:21:40|1989.93|1982.23|1991.39|1983.69|1991.61|1983.91|1989.93|1982.23|38
1652545310000|2022-05-14 16:21:50|1991.33|1983.63|1992.35|1984.65|1992.61|1984.91|1991.33|1983.63|31
1652545320000|2022-05-14 16:22:00|1992.36|1984.66|1989.88|1982.18|1992.5|1984.8|1989.77|1982.07|38
1652545330000|2022-05-14 16:22:10|1989.84|1982.14|1989.42|1981.72|1989.86|1982.16|1987.74|1980.04|38
1652545340000|2022-05-14 16:22:20|1989.51|1981.81|1989.75|1982.05|1990.42|1982.72|1989.18|1981.48|38
1652545350000|2022-05-14 16:22:30|1989.72|1982.02|1988.15|1980.45|1989.78|1982.08|1988.09|1980.39|38
1652545360000|2022-05-14 16:22:40|1988.21|1980.51|1987.49|1979.79|1988.21|1980.51|1987.06|1979.36|35
1652545370000|2022-05-14 16:22:50|1987.59|1979.89|1988.42|1980.72|1988.67|1980.97|1987.56|1979.86|35
1652545380000|2022-05-14 16:23:00|1988.22|1980.52|1987.31|1979.61|1988.66|1980.96|1987.31|1979.61|32
1652545390000|2022-05-14 16:23:10|1987.28|1979.58|1987.39|1979.69|1988.22|1980.52|1987.11|1979.41|37
1652545400000|2022-05-14 16:23:20|1987.46|1979.76|1987.67|1979.97|1987.93|1980.23|1987.34|1979.64|36
1652545410000|2022-05-14 16:23:30|1987.66|1979.96|1986.64|1978.94|1987.82|1980.12|1986.48|1978.78|32
1652545420000|2022-05-14 16:23:40|1986.74|1979.04|1986.81|1979.11|1987.09|1979.39|1986.56|1978.86|32
1652545430000|2022-05-14 16:23:50|1986.83|1979.13|1987.51|1979.81|1987.54|1979.84|1986.79|1979.09|31
1652545440000|2022-05-14 16:24:00|1987.76|1980.06|1988.94|1981.24|1988.94|1981.24|1987.29|1979.59|37
1652545450000|2022-05-14 16:24:10|1988.95|1981.25|1990.73|1983.03|1990.78|1983.08|1988.95|1981.25|38
1652545460000|2022-05-14 16:24:20|1990.81|1983.11|1991.72|1984.02|1992.66|1984.96|1990.81|1983.11|35
1652545470000|2022-05-14 16:24:30|1991.56|1983.86|1989.4|1981.7|1991.56|1983.86|1989.32|1981.62|37
1652545480000|2022-05-14 16:24:40|1989.47|1981.77|1989.51|1981.81|1989.55|1981.85|1989.23|1981.53|34
1652545490000|2022-05-14 16:24:50|1989.58|1981.88|1990.98|1983.28|1991.3|1983.6|1989.58|1981.88|35
1652545500000|2022-05-14 16:25:00|1990.71|1983.01|1989.62|1981.92|1990.72|1983.02|1989.6|1981.9|35
1652545510000|2022-05-14 16:25:10|1989.67|1981.97|1989.1|1981.4|1989.76|1982.06|1989.1|1981.4|34
1652545520000|2022-05-14 16:25:20|1989.13|1981.43|1989.16|1981.46|1989.65|1981.95|1988.96|1981.26|32
1652545530000|2022-05-14 16:25:30|1989.1|1981.4|1988.31|1980.61|1989.1|1981.4|1987.86|1980.16|36
1652545540000|2022-05-14 16:25:40|1988.57|1980.87|1989.49|1981.79|1989.63|1981.93|1988.57|1980.87|36
1652545550000|2022-05-14 16:25:50|1989.78|1982.08|1990.09|1982.39|1990.26|1982.56|1989.78|1982.08|34
1652545560000|2022-05-14 16:26:00|1990.14|1982.44|1989.01|1981.31|1990.84|1983.14|1989.01|1981.31|36
1652545570000|2022-05-14 16:26:10|1988.89|1981.19|1989.27|1981.57|1989.31|1981.61|1988.69|1980.99|32
1652545580000|2022-05-14 16:26:20|1989.28|1981.58|1989.73|1982.03|1990.05|1982.35|1988.93|1981.23|28
1652545590000|2022-05-14 16:26:30|1989.69|1981.99|1988.25|1980.55|1989.69|1981.99|1988.25|1980.55|35
1652545600000|2022-05-14 16:26:40|1988.22|1980.52|1988.04|1980.34|1988.75|1981.05|1987.73|1980.03|35
1652545610000|2022-05-14 16:26:50|1988.01|1980.31|1987.74|1980.04|1988.01|1980.31|1987.35|1979.65|36
1652545620000|2022-05-14 16:27:00|1987.77|1980.07|1987.71|1980.01|1988.68|1980.98|1987.54|1979.84|31
1652545630000|2022-05-14 16:27:10|1987.73|1980.03|1987.65|1979.95|1988.26|1980.56|1987.55|1979.85|38
1652545640000|2022-05-14 16:27:20|1987.4|1979.7|1986.53|1978.83|1987.68|1979.98|1986.53|1978.83|36
1652545650000|2022-05-14 16:27:30|1986.52|1978.82|1985.88|1978.18|1986.52|1978.82|1985.46|1977.76|38
1652545660000|2022-05-14 16:27:40|1985.95|1978.25|1987.01|1979.31|1987.18|1979.48|1985.95|1978.25|36
1652545670000|2022-05-14 16:27:50|1986.99|1979.29|1987.51|1979.81|1987.62|1979.92|1986.98|1979.28|35
1652545680000|2022-05-14 16:28:00|1987.54|1979.84|1986.33|1978.63|1987.54|1979.84|1986.25|1978.55|33
1652545690000|2022-05-14 16:28:10|1986.34|1978.64|1986.79|1979.09|1986.84|1979.14|1986.33|1978.63|27
1652545700000|2022-05-14 16:28:20|1986.82|1979.12|1987.14|1979.44|1987.18|1979.48|1986.8|1979.1|34
1652545710000|2022-05-14 16:28:30|1986.99|1979.29|1986.2|1978.5|1987.04|1979.34|1985.81|1978.11|29
1652545720000|2022-05-14 16:28:40|1986.21|1978.51|1986.24|1978.54|1986.58|1978.88|1986.08|1978.38|30
1652545730000|2022-05-14 16:28:50|1986.25|1978.55|1985.95|1978.25|1986.3|1978.6|1985.91|1978.21|30
1652545740000|2022-05-14 16:29:00|1985.98|1978.28|1986.02|1978.32|1986.29|1978.59|1985.71|1978.01|34
1652545750000|2022-05-14 16:29:10|1986.1|1978.4|1986.1|1978.4|1986.31|1978.61|1985.85|1978.15|33
1652545760000|2022-05-14 16:29:20|1986.11|1978.41|1986.67|1978.97|1986.71|1979.01|1985.56|1977.86|36
1652545770000|2022-05-14 16:29:30|1986.59|1978.89|1986.02|1978.32|1986.59|1978.89|1985.9|1978.2|26
1652545780000|2022-05-14 16:29:40|1986.01|1978.31|1986.13|1978.43|1986.51|1978.81|1985.86|1978.16|35
1652545790000|2022-05-14 16:29:50|1986.08|1978.38|1986.66|1978.96|1986.79|1979.09|1985.99|1978.29|27
1652545800000|2022-05-14 16:30:00|1986.68|1978.98|1986.61|1978.91|1987.06|1979.36|1986.61|1978.91|34
1652545810000|2022-05-14 16:30:10|1986.62|1978.92|1986.4|1978.7|1986.62|1978.92|1985.88|1978.18|40
1652545820000|2022-05-14 16:30:20|1986.39|1978.69|1988.36|1980.66|1988.65|1980.95|1986.22|1978.52|36
1652545830000|2022-05-14 16:30:30|1988.3|1980.6|1987.2|1979.5|1988.59|1980.89|1987.2|1979.5|39
1652545840000|2022-05-14 16:30:40|1987.23|1979.53|1988.33|1980.63|1988.33|1980.63|1987.23|1979.53|38
1652545850000|2022-05-14 16:30:50|1988.39|1980.69|1989.49|1981.79|1989.49|1981.79|1987.88|1980.18|32
1652545860000|2022-05-14 16:31:00|1989.78|1982.08|1990.77|1983.07|1991.04|1983.34|1989.78|1982.08|36
1652545870000|2022-05-14 16:31:10|1990.87|1983.17|1992.65|1984.95|1992.65|1984.95|1990.8|1983.1|38
1652545880000|2022-05-14 16:31:20|1992.69|1984.99|1991.73|1984.03|1992.96|1985.26|1991.53|1983.83|36
1652545890000|2022-05-14 16:31:30|1991.97|1984.27|1990.99|1983.29|1992.25|1984.55|1989.87|1982.17|39
1652545900000|2022-05-14 16:31:40|1990.72|1983.02|1991.13|1983.43|1991.4|1983.7|1990.16|1982.46|37
1652545910000|2022-05-14 16:31:50|1991.16|1983.46|1992.62|1984.92|1992.62|1984.92|1991.02|1983.32|38
1652545920000|2022-05-14 16:32:00|1992.69|1984.99|1992.75|1985.05|1993.14|1985.44|1992.3|1984.6|38
1652545930000|2022-05-14 16:32:10|1992.62|1984.92|1993.35|1985.65|1993.53|1985.83|1992.62|1984.92|38
1652545940000|2022-05-14 16:32:20|1993.52|1985.82|1993.29|1985.59|1993.8|1986.1|1992.36|1984.66|39
1652545950000|2022-05-14 16:32:30|1993.17|1985.47|1992.83|1985.13|1994.45|1986.75|1992.78|1985.08|39
1652545960000|2022-05-14 16:32:40|1992.78|1985.08|1993.69|1985.99|1993.7|1986|1992.61|1984.91|36
1652545970000|2022-05-14 16:32:50|1993.63|1985.93|1994.3|1986.6|1994.6|1986.9|1993.56|1985.86|30
1652545980000|2022-05-14 16:33:00|1994.29|1986.59|1994.05|1986.35|1994.29|1986.59|1993.64|1985.94|35
1652545990000|2022-05-14 16:33:10|1994.06|1986.36|1993.76|1986.06|1994.29|1986.59|1993.24|1985.54|36
1652546000000|2022-05-14 16:33:20|1993.79|1986.09|1993.42|1985.72|1993.88|1986.18|1993.3|1985.6|36
1652546010000|2022-05-14 16:33:30|1993.47|1985.77|1992.82|1985.12|1993.51|1985.81|1992.82|1985.12|30
1652546020000|2022-05-14 16:33:40|1992.84|1985.14|1992.58|1984.88|1992.84|1985.14|1992.3|1984.6|37
1652546030000|2022-05-14 16:33:50|1992.38|1984.68|1993.1|1985.4|1993.12|1985.42|1991.75|1984.05|37
1652546040000|2022-05-14 16:34:00|1993.05|1985.35|1993.56|1985.86|1993.84|1986.14|1992.91|1985.21|37
1652546050000|2022-05-14 16:34:10|1993.58|1985.88|1993.72|1986.02|1994.06|1986.36|1993.08|1985.38|36
1652546060000|2022-05-14 16:34:20|1993.57|1985.87|1995.21|1987.51|1995.21|1987.51|1993.17|1985.47|37
1652546070000|2022-05-14 16:34:30|1995.57|1987.87|1993.82|1986.12|1995.57|1987.87|1993.7|1986|37
1652546080000|2022-05-14 16:34:40|1993.85|1986.15|1995.97|1988.27|1995.97|1988.27|1993.85|1986.15|38
1652546090000|2022-05-14 16:34:50|1996.02|1988.32|1995.89|1988.19|1996.64|1988.94|1995.84|1988.14|35
1652546100000|2022-05-14 16:35:00|1995.93|1988.23|1995.24|1987.54|1996.24|1988.54|1995.24|1987.54|37
1652546110000|2022-05-14 16:35:10|1995.11|1987.41|1994.24|1986.54|1995.44|1987.74|1994.04|1986.34|37
1652546120000|2022-05-14 16:35:20|1994.23|1986.53|1994.65|1986.95|1995.55|1987.85|1993.96|1986.26|38
1652546130000|2022-05-14 16:35:30|1994.66|1986.96|1994.75|1987.05|1994.95|1987.25|1994.43|1986.73|34
1652546140000|2022-05-14 16:35:40|1994.77|1987.07|1995.05|1987.35|1995.12|1987.42|1994.73|1987.03|37
1652546150000|2022-05-14 16:35:50|1995.06|1987.36|1995.37|1987.67|1995.8|1988.1|1995|1987.3|35
1652546160000|2022-05-14 16:36:00|1995.4|1987.7|1994.66|1986.96|1995.4|1987.7|1994.63|1986.93|35
1652546170000|2022-05-14 16:36:10|1994.67|1986.97|1994.3|1986.6|1995.34|1987.64|1994.3|1986.6|33
1652546180000|2022-05-14 16:36:20|1994.14|1986.44|1994.79|1987.09|1995.09|1987.39|1992.77|1985.07|38
1652546190000|2022-05-14 16:36:30|1994.37|1986.67|1996.61|1988.91|1996.61|1988.91|1994.37|1986.67|34
1652546200000|2022-05-14 16:36:40|1996.6|1988.9|1996.49|1988.79|1996.64|1988.94|1996.04|1988.34|35
1652546210000|2022-05-14 16:36:50|1996.52|1988.82|1995.7|1988|1996.76|1989.06|1995.7|1988|31
1652546220000|2022-05-14 16:37:00|1995.52|1987.82|1997.31|1989.61|1997.31|1989.61|1995.06|1987.36|35
1652546230000|2022-05-14 16:37:10|1997.13|1989.43|1997.05|1989.35|1997.39|1989.69|1996.52|1988.82|39
1652546240000|2022-05-14 16:37:20|1997.06|1989.36|1997.05|1989.35|1997.61|1989.91|1996.65|1988.95|37
1652546250000|2022-05-14 16:37:30|1997.07|1989.37|1997.25|1989.55|1997.57|1989.87|1996.03|1988.33|39
1652546260000|2022-05-14 16:37:40|1997.2|1989.5|1998.17|1990.47|1998.46|1990.76|1997.2|1989.5|33
1652546270000|2022-05-14 16:37:50|1998.19|1990.49|1998.18|1990.48|1998.27|1990.57|1997.64|1989.94|40
1652546280000|2022-05-14 16:38:00|1998.14|1990.44|1998.37|1990.67|1998.39|1990.69|1997.67|1989.97|37
1652546290000|2022-05-14 16:38:10|1998.36|1990.66|1998.05|1990.35|1998.44|1990.74|1998.04|1990.34|35
1652546300000|2022-05-14 16:38:20|1998.07|1990.37|1997.03|1989.33|1998.36|1990.66|1997|1989.3|29
1652546310000|2022-05-14 16:38:30|1997.01|1989.31|1996.46|1988.76|1997.2|1989.5|1996.45|1988.75|35
1652546320000|2022-05-14 16:38:40|1996.43|1988.73|1996.15|1988.45|1996.62|1988.92|1996.04|1988.34|34
1652546330000|2022-05-14 16:38:50|1996.13|1988.43|1995.53|1987.83|1996.13|1988.43|1995.53|1987.83|35
1652546340000|2022-05-14 16:39:00|1995.54|1987.84|1993.6|1985.9|1995.6|1987.9|1993.53|1985.83|35
1652546350000|2022-05-14 16:39:10|1993.58|1985.88|1994.67|1986.97|1994.69|1986.99|1993.48|1985.78|30
1652546360000|2022-05-14 16:39:20|1994.81|1987.11|1994.87|1987.17|1995.28|1987.58|1994.63|1986.93|35
1652546370000|2022-05-14 16:39:30|1994.76|1987.06|1995.51|1987.81|1995.66|1987.96|1994.65|1986.95|33
1652546380000|2022-05-14 16:39:40|1995.5|1987.8|1995.01|1987.31|1995.51|1987.81|1995|1987.3|37
1652546390000|2022-05-14 16:39:50|1995.06|1987.36|1995.21|1987.51|1995.37|1987.67|1995.04|1987.34|31
1652546400000|2022-05-14 16:40:00|1995.18|1987.48|1994.87|1987.17|1995.18|1987.48|1994.76|1987.06|34
1652546410000|2022-05-14 16:40:10|1994.85|1987.15|1993.73|1986.03|1995.21|1987.51|1993.73|1986.03|34
1652546420000|2022-05-14 16:40:20|1993.71|1986.01|1991.49|1983.79|1993.71|1986.01|1991.47|1983.77|34
1652546430000|2022-05-14 16:40:30|1991.47|1983.77|1991.42|1983.72|1991.75|1984.05|1991|1983.3|37
1652546440000|2022-05-14 16:40:40|1991.43|1983.73|1991.55|1983.85|1991.65|1983.95|1991.05|1983.35|30
1652546450000|2022-05-14 16:40:50|1991.52|1983.82|1992.48|1984.78|1992.68|1984.98|1991.49|1983.79|36
1652546460000|2022-05-14 16:41:00|1992.51|1984.81|1990.77|1983.07|1992.51|1984.81|1990.66|1982.96|36
1652546470000|2022-05-14 16:41:10|1990.72|1983.02|1990.88|1983.18|1990.93|1983.23|1990.55|1982.85|35
1652546480000|2022-05-14 16:41:20|1990.91|1983.21|1990.49|1982.79|1990.91|1983.21|1990.42|1982.72|33
1652546490000|2022-05-14 16:41:30|1990.46|1982.76|1989.35|1981.65|1990.61|1982.91|1989.31|1981.61|34
1652546500000|2022-05-14 16:41:40|1989.36|1981.66|1989.6|1981.9|1989.66|1981.96|1988.69|1980.99|40
1652546510000|2022-05-14 16:41:50|1989.59|1981.89|1991.83|1984.13|1991.83|1984.13|1989|1981.3|40
1652546520000|2022-05-14 16:42:00|1991.99|1984.29|1992.24|1984.54|1992.74|1985.04|1991.99|1984.29|36
1652546530000|2022-05-14 16:42:10|1992.22|1984.52|1991.96|1984.26|1992.23|1984.53|1991.33|1983.63|33
1652546540000|2022-05-14 16:42:20|1991.95|1984.25|1991.5|1983.8|1991.95|1984.25|1990.89|1983.19|37
1652546550000|2022-05-14 16:42:30|1991.52|1983.82|1991.13|1983.43|1991.73|1984.03|1990.8|1983.1|32
1652546560000|2022-05-14 16:42:40|1991.3|1983.6|1990.71|1983.01|1991.38|1983.68|1990.66|1982.96|33
1652546570000|2022-05-14 16:42:50|1990.68|1982.98|1990.39|1982.69|1990.68|1982.98|1990.34|1982.64|32
1652546580000|2022-05-14 16:43:00|1990.37|1982.67|1990.68|1982.98|1990.73|1983.03|1990.36|1982.66|30
1652546590000|2022-05-14 16:43:10|1990.71|1983.01|1993.17|1985.47|1993.23|1985.53|1990.71|1983.01|35
1652546600000|2022-05-14 16:43:20|1993.28|1985.58|1993.99|1986.29|1994.37|1986.67|1993.25|1985.55|37
1652546610000|2022-05-14 16:43:30|1993.91|1986.21|1992.82|1985.12|1994.54|1986.84|1992.82|1985.12|36
1652546620000|2022-05-14 16:43:40|1992.8|1985.1|1992.01|1984.31|1992.8|1985.1|1991.34|1983.64|34
1652546630000|2022-05-14 16:43:50|1991.99|1984.29|1992.15|1984.45|1992.16|1984.46|1991.69|1983.99|33
1652546640000|2022-05-14 16:44:00|1992.18|1984.48|1994.35|1986.65|1994.35|1986.65|1992.14|1984.44|35
1652546650000|2022-05-14 16:44:10|1994.39|1986.69|1994.97|1987.27|1995.3|1987.6|1994.39|1986.69|36
1652546660000|2022-05-14 16:44:20|1994.98|1987.28|1995.65|1987.95|1996.36|1988.66|1994.98|1987.28|35
1652546670000|2022-05-14 16:44:30|1995.61|1987.91|1996.38|1988.68|1996.44|1988.74|1995.24|1987.54|33
1652546680000|2022-05-14 16:44:40|1996.29|1988.59|1996.27|1988.57|1996.49|1988.79|1996.06|1988.36|30
1652546690000|2022-05-14 16:44:50|1996.17|1988.47|1997.21|1989.51|1997.21|1989.51|1995.86|1988.16|37
1652546700000|2022-05-14 16:45:00|1997.2|1989.5|1997.31|1989.61|1997.61|1989.91|1996.78|1989.08|37
1652546710000|2022-05-14 16:45:10|1997.35|1989.65|1996.8|1989.1|1997.44|1989.74|1996.49|1988.79|39
1652546720000|2022-05-14 16:45:20|1996.81|1989.11|1996.38|1988.68|1996.81|1989.11|1996.36|1988.66|32
1652546730000|2022-05-14 16:45:30|1996.39|1988.69|1996.23|1988.53|1996.42|1988.72|1996.02|1988.32|35
1652546740000|2022-05-14 16:45:40|1996.28|1988.58|1996.03|1988.33|1996.28|1988.58|1995.7|1988|31
1652546750000|2022-05-14 16:45:50|1996.02|1988.32|1996.38|1988.68|1996.5|1988.8|1996.01|1988.31|32
1652546760000|2022-05-14 16:46:00|1996.34|1988.64|1996.04|1988.34|1996.34|1988.64|1995.91|1988.21|29
1652546770000|2022-05-14 16:46:10|1996|1988.3|1996.18|1988.48|1996.18|1988.48|1995.83|1988.13|26
1652546780000|2022-05-14 16:46:20|1996.17|1988.47|1995.3|1987.6|1996.22|1988.52|1995.24|1987.54|35
1652546790000|2022-05-14 16:46:30|1995.26|1987.56|1993.99|1986.29|1995.33|1987.63|1993.99|1986.29|36
1652546800000|2022-05-14 16:46:40|1994.11|1986.41|1994.95|1987.25|1994.97|1987.27|1994.11|1986.41|35
1652546810000|2022-05-14 16:46:50|1995.17|1987.47|1996.12|1988.42|1996.28|1988.58|1995.16|1987.46|35
1652546820000|2022-05-14 16:47:00|1996.08|1988.38|1996.69|1988.99|1996.69|1988.99|1995.97|1988.27|31
1652546830000|2022-05-14 16:47:10|1997.01|1989.31|1997.79|1990.09|1997.79|1990.09|1996.53|1988.83|35
1652546840000|2022-05-14 16:47:20|1997.75|1990.05|1997.13|1989.43|1997.8|1990.1|1996.94|1989.24|30
1652546850000|2022-05-14 16:47:30|1997.14|1989.44|1998.02|1990.32|1998.09|1990.39|1997.14|1989.44|33
1652546860000|2022-05-14 16:47:40|1997.99|1990.29|1999.01|1991.31|1999.07|1991.37|1997.53|1989.83|36
1652546870000|2022-05-14 16:47:50|1999|1991.3|2000.1|1992.4|2000.1|1992.4|1998.95|1991.25|37
1652546880000|2022-05-14 16:48:00|2000.91|1993.21|1999.71|1992.01|2001.83|1994.13|1999.71|1992.01|39
1652546890000|2022-05-14 16:48:10|1999.69|1991.99|1999.64|1991.94|2000.09|1992.39|1998.62|1990.92|35
1652546900000|2022-05-14 16:48:20|1999.68|1991.98|1998.67|1990.97|1999.73|1992.03|1998.67|1990.97|36
1652546910000|2022-05-14 16:48:30|1998.63|1990.93|1998.75|1991.05|1998.76|1991.06|1998.26|1990.56|35
1652546920000|2022-05-14 16:48:40|1998.74|1991.04|1998.93|1991.23|1999.38|1991.68|1998.56|1990.86|32
1652546930000|2022-05-14 16:48:50|1998.96|1991.26|1998.63|1990.93|1999.03|1991.33|1998.63|1990.93|31
1652546940000|2022-05-14 16:49:00|1998.49|1990.79|1998.68|1990.98|1998.91|1991.21|1998.49|1990.79|29
1652546950000|2022-05-14 16:49:10|1998.66|1990.96|1999.69|1991.99|1999.74|1992.04|1998.49|1990.79|32
1652546960000|2022-05-14 16:49:20|1999.6|1991.9|2000.03|1992.33|2000.18|1992.48|1999.27|1991.57|34
1652546970000|2022-05-14 16:49:30|2000.05|1992.35|2000.41|1992.71|2000.47|1992.77|1999.74|1992.04|31
1652546980000|2022-05-14 16:49:40|2000.48|1992.78|2003.7|1996|2003.7|1996|2000.48|1992.78|39
1652546990000|2022-05-14 16:49:50|2003.83|1996.13|2010.41|2002.71|2010.45|2002.75|2003.83|1996.13|40
1652547000000|2022-05-14 16:50:00|2010.37|2002.67|2011.94|2004.24|2011.94|2004.24|2008.99|2001.29|40
1652547010000|2022-05-14 16:50:10|2012.31|2004.61|2019.55|2011.85|2019.57|2011.87|2012.31|2004.61|40
1652547020000|2022-05-14 16:50:20|2019.58|2011.88|2016.24|2008.54|2019.86|2012.16|2016.16|2008.46|40
1652547030000|2022-05-14 16:50:30|2015.91|2008.21|2017.34|2009.64|2017.34|2009.64|2014.8|2007.1|37
1652547040000|2022-05-14 16:50:40|2017.32|2009.62|2013.82|2006.12|2017.38|2009.68|2013.39|2005.69|40
1652547050000|2022-05-14 16:50:50|2013.72|2006.02|2013.24|2005.54|2013.8|2006.1|2010.97|2003.27|39
1652547060000|2022-05-14 16:51:00|2013.36|2005.66|2019.98|2012.28|2020.68|2012.98|2013.25|2005.55|39
1652547070000|2022-05-14 16:51:10|2020.03|2012.33|2018.93|2011.23|2022.13|2014.43|2018.93|2011.23|40
1652547080000|2022-05-14 16:51:20|2018.9|2011.2|2023.4|2015.7|2023.4|2015.7|2018.65|2010.95|40
1652547090000|2022-05-14 16:51:30|2023.84|2016.14|2026.73|2019.03|2028.01|2020.31|2023.84|2016.14|39
1652547100000|2022-05-14 16:51:40|2026.64|2018.94|2022.15|2014.45|2026.64|2018.94|2021.72|2014.02|40
1652547110000|2022-05-14 16:51:50|2022.13|2014.43|2019.38|2011.68|2022.42|2014.72|2019.38|2011.68|40
1652547120000|2022-05-14 16:52:00|2019.21|2011.51|2020.41|2012.71|2021.58|2013.88|2018.95|2011.25|39
1652547130000|2022-05-14 16:52:10|2020.4|2012.7|2021.58|2013.88|2022.91|2015.21|2020.4|2012.7|37
1652547140000|2022-05-14 16:52:20|2021.62|2013.92|2019.24|2011.54|2021.62|2013.92|2019.24|2011.54|39
1652547150000|2022-05-14 16:52:30|2018.99|2011.29|2018.49|2010.79|2019.34|2011.64|2018.49|2010.79|36
1652547160000|2022-05-14 16:52:40|2018.8|2011.1|2021.56|2013.86|2021.56|2013.86|2018.16|2010.46|38
1652547170000|2022-05-14 16:52:50|2021.93|2014.23|2021.29|2013.59|2021.93|2014.23|2020.34|2012.64|38
1652547180000|2022-05-14 16:53:00|2021.09|2013.39|2021.59|2013.89|2021.59|2013.89|2020.66|2012.96|36
1652547190000|2022-05-14 16:53:10|2021.58|2013.88|2021.63|2013.93|2021.67|2013.97|2020.31|2012.61|38
1652547200000|2022-05-14 16:53:20|2021.54|2013.84|2020.03|2012.33|2021.87|2014.17|2020|2012.3|40
1652547210000|2022-05-14 16:53:30|2020.07|2012.37|2018.78|2011.08|2020.08|2012.38|2018.19|2010.49|39
1652547220000|2022-05-14 16:53:40|2018.77|2011.07|2018.95|2011.25|2019.26|2011.56|2018.34|2010.64|38
1652547230000|2022-05-14 16:53:50|2018.85|2011.15|2018.34|2010.64|2018.85|2011.15|2018.05|2010.35|36
1652547240000|2022-05-14 16:54:00|2018.4|2010.7|2018.52|2010.82|2018.86|2011.16|2018.39|2010.69|32
1652547250000|2022-05-14 16:54:10|2018.53|2010.83|2020.48|2012.78|2020.48|2012.78|2018.17|2010.47|36
1652547260000|2022-05-14 16:54:20|2020.47|2012.77|2020.58|2012.88|2020.7|2013|2019.71|2012.01|35
1652547270000|2022-05-14 16:54:30|2020.53|2012.83|2019.93|2012.23|2021.17|2013.47|2019.93|2012.23|36
1652547280000|2022-05-14 16:54:40|2019.82|2012.12|2019.37|2011.67|2020.14|2012.44|2019.26|2011.56|36
1652547290000|2022-05-14 16:54:50|2019.35|2011.65|2017.46|2009.76|2019.35|2011.65|2017.35|2009.65|37
1652547300000|2022-05-14 16:55:00|2017.45|2009.75|2017.02|2009.32|2017.66|2009.96|2016.59|2008.89|37
1652547310000|2022-05-14 16:55:10|2016.97|2009.27|2015.69|2007.99|2017.32|2009.62|2015.69|2007.99|36
1652547320000|2022-05-14 16:55:20|2015.73|2008.03|2015.19|2007.49|2015.78|2008.08|2015.03|2007.33|38
1652547330000|2022-05-14 16:55:30|2015.16|2007.46|2014.15|2006.45|2015.34|2007.64|2014.15|2006.45|36
1652547340000|2022-05-14 16:55:40|2014.02|2006.32|2013.77|2006.07|2014.03|2006.33|2012.06|2004.36|36
1652547350000|2022-05-14 16:55:50|2013.82|2006.12|2013.84|2006.14|2015.45|2007.75|2013.77|2006.07|34
1652547360000|2022-05-14 16:56:00|2014.05|2006.35|2013.91|2006.21|2014.33|2006.63|2013.68|2005.98|36
1652547370000|2022-05-14 16:56:10|2014.12|2006.42|2013.13|2005.43|2014.45|2006.75|2013.13|2005.43|37
1652547380000|2022-05-14 16:56:20|2013.11|2005.41|2013.87|2006.17|2013.93|2006.23|2012.6|2004.9|35
1652547390000|2022-05-14 16:56:30|2013.78|2006.08|2013.08|2005.38|2014.08|2006.38|2013.04|2005.34|36
1652547400000|2022-05-14 16:56:40|2013.03|2005.33|2012.48|2004.78|2013.28|2005.58|2012.26|2004.56|35
1652547410000|2022-05-14 16:56:50|2012.73|2005.03|2012.38|2004.68|2013.08|2005.38|2012.33|2004.63|35
1652547420000|2022-05-14 16:57:00|2012.35|2004.65|2011.34|2003.64|2012.35|2004.65|2011.2|2003.5|40
1652547430000|2022-05-14 16:57:10|2011.32|2003.62|2012.03|2004.33|2012.42|2004.72|2010.56|2002.86|39
1652547440000|2022-05-14 16:57:20|2012.05|2004.35|2013.8|2006.1|2013.83|2006.13|2012.05|2004.35|37
1652547450000|2022-05-14 16:57:30|2013.73|2006.03|2014.38|2006.68|2014.47|2006.77|2013.49|2005.79|38
1652547460000|2022-05-14 16:57:40|2014.39|2006.69|2013.72|2006.02|2014.41|2006.71|2013.5|2005.8|34
1652547470000|2022-05-14 16:57:50|2013.76|2006.06|2014.77|2007.07|2014.78|2007.08|2013.76|2006.06|37
1652547480000|2022-05-14 16:58:00|2014.78|2007.08|2014.21|2006.51|2015.41|2007.71|2013.83|2006.13|37
1652547490000|2022-05-14 16:58:10|2014.4|2006.7|2013.3|2005.6|2014.6|2006.9|2012.9|2005.2|37
1652547500000|2022-05-14 16:58:20|2013.39|2005.69|2013.66|2005.96|2013.8|2006.1|2012.18|2004.48|38
1652547510000|2022-05-14 16:58:30|2013.86|2006.16|2013.06|2005.36|2013.98|2006.28|2013|2005.3|31
1652547520000|2022-05-14 16:58:40|2013.05|2005.35|2012.56|2004.86|2013.12|2005.42|2012.37|2004.67|36
1652547530000|2022-05-14 16:58:50|2013.08|2005.38|2012.74|2005.04|2013.6|2005.9|2012.26|2004.56|39
1652547540000|2022-05-14 16:59:00|2012.75|2005.05|2011.87|2004.17|2012.99|2005.29|2011.69|2003.99|38
1652547550000|2022-05-14 16:59:10|2011.88|2004.18|2010.93|2003.23|2011.89|2004.19|2010.71|2003.01|36
1652547560000|2022-05-14 16:59:20|2010.95|2003.25|2010.51|2002.81|2010.95|2003.25|2010.26|2002.56|34
1652547570000|2022-05-14 16:59:30|2010.5|2002.8|2010.8|2003.1|2010.91|2003.21|2010.31|2002.61|36
1652547580000|2022-05-14 16:59:40|2010.81|2003.11|2009.22|2001.52|2010.82|2003.12|2009.22|2001.52|35
1652547590000|2022-05-14 16:59:50|2009.19|2001.49|2008.41|2000.71|2009.29|2001.59|2007.89|2000.19|39
1652547600000|2022-05-14 17:00:00|2008.38|2000.68|2007.48|1999.78|2008.82|2001.12|2007.34|1999.64|38
1652547610000|2022-05-14 17:00:10|2007.35|1999.65|2008.95|2001.25|2009.61|2001.91|2007.28|1999.58|38
1652547620000|2022-05-14 17:00:20|2008.97|2001.27|2007.68|1999.98|2009.04|2001.34|2007.68|1999.98|34
1652547630000|2022-05-14 17:00:30|2007.72|2000.02|2007.09|1999.39|2008.27|2000.57|2006.86|1999.16|36
1652547640000|2022-05-14 17:00:40|2007.21|1999.51|2008.11|2000.41|2008.19|2000.49|2007.21|1999.51|35
1652547650000|2022-05-14 17:00:50|2008.12|2000.42|2006.92|1999.22|2008.2|2000.5|2006.62|1998.92|36
1652547660000|2022-05-14 17:01:00|2006.93|1999.23|2006.87|1999.17|2007.1|1999.4|2006.75|1999.05|33
1652547670000|2022-05-14 17:01:10|2006.88|1999.18|2006.83|1999.13|2006.92|1999.22|2006.61|1998.91|36
1652547680000|2022-05-14 17:01:20|2006.84|1999.14|2007.63|1999.93|2007.83|2000.13|2006.83|1999.13|34
1652547690000|2022-05-14 17:01:30|2007.6|1999.9|2006.35|1998.65|2007.6|1999.9|2006.25|1998.55|30
1652547700000|2022-05-14 17:01:40|2006.37|1998.67|2006.17|1998.47|2006.82|1999.12|2006.17|1998.47|35
1652547710000|2022-05-14 17:01:50|2006.16|1998.46|2005.94|1998.24|2006.55|1998.85|2005.81|1998.11|30
1652547720000|2022-05-14 17:02:00|2005.79|1998.09|2005.91|1998.21|2006.07|1998.37|2005.75|1998.05|33
1652547730000|2022-05-14 17:02:10|2005.79|1998.09|2005.43|1997.73|2005.93|1998.23|2005.41|1997.71|33
1652547740000|2022-05-14 17:02:20|2005.4|1997.7|2004.82|1997.12|2005.4|1997.7|2004.3|1996.6|33
1652547750000|2022-05-14 17:02:30|2004.84|1997.14|2005.29|1997.59|2005.46|1997.76|2004.84|1997.14|32
1652547760000|2022-05-14 17:02:40|2005.37|1997.67|2005.4|1997.7|2005.4|1997.7|2004.92|1997.22|32
1652547770000|2022-05-14 17:02:50|2005.41|1997.71|2004.3|1996.6|2005.49|1997.79|2004.25|1996.55|33
1652547780000|2022-05-14 17:03:00|2004.31|1996.61|2003.02|1995.32|2004.64|1996.94|2003.02|1995.32|29
1652547790000|2022-05-14 17:03:10|2002.8|1995.1|2002.17|1994.47|2003.11|1995.41|2002.17|1994.47|31
1652547800000|2022-05-14 17:03:20|2002.45|1994.75|2004.76|1997.06|2004.76|1997.06|2002.45|1994.75|35
1652547810000|2022-05-14 17:03:30|2004.87|1997.17|2005.02|1997.32|2005.3|1997.6|2004.25|1996.55|35
1652547820000|2022-05-14 17:03:40|2005.01|1997.31|2005.39|1997.69|2005.48|1997.78|2004.52|1996.82|34
1652547830000|2022-05-14 17:03:50|2005.4|1997.7|2006.62|1998.92|2006.62|1998.92|2005|1997.3|32
1652547840000|2022-05-14 17:04:00|2006.8|1999.1|2006.14|1998.44|2006.9|1999.2|2006.05|1998.35|38
1652547850000|2022-05-14 17:04:10|2006.11|1998.41|2006.07|1998.37|2006.14|1998.44|2005.72|1998.02|29
1652547860000|2022-05-14 17:04:20|2006.11|1998.41|2006.93|1999.23|2006.93|1999.23|2006.11|1998.41|36
1652547870000|2022-05-14 17:04:30|2006.95|1999.25|2006.43|1998.73|2007.17|1999.47|2005.51|1997.81|34
1652547880000|2022-05-14 17:04:40|2006.52|1998.82|2006.16|1998.46|2006.83|1999.13|2006.03|1998.33|37
1652547890000|2022-05-14 17:04:50|2006.15|1998.45|2005.65|1997.95|2006.31|1998.61|2005.55|1997.85|36
1652547900000|2022-05-14 17:05:00|2005.54|1997.84|2005.91|1998.21|2006.4|1998.7|2005.52|1997.82|35
1652547910000|2022-05-14 17:05:10|2005.89|1998.19|2007.04|1999.34|2007.08|1999.38|2005.87|1998.17|34
1652547920000|2022-05-14 17:05:20|2007.17|1999.47|2009.47|2001.77|2009.47|2001.77|2007.17|1999.47|35
1652547930000|2022-05-14 17:05:30|2009.53|2001.83|2012.01|2004.31|2012.01|2004.31|2009.48|2001.78|34
1652547940000|2022-05-14 17:05:40|2012.07|2004.37|2011.97|2004.27|2013|2005.3|2011.97|2004.27|32
1652547950000|2022-05-14 17:05:50|2011.91|2004.21|2010.42|2002.72|2012.1|2004.4|2010.32|2002.62|36
1652547960000|2022-05-14 17:06:00|2010.35|2002.65|2009.36|2001.66|2010.35|2002.65|2009.07|2001.37|37
1652547970000|2022-05-14 17:06:10|2009.35|2001.65|2009.61|2001.91|2009.65|2001.95|2009.13|2001.43|35
1652547980000|2022-05-14 17:06:20|2009.45|2001.75|2010.39|2002.69|2010.41|2002.71|2009.43|2001.73|35
1652547990000|2022-05-14 17:06:30|2010.4|2002.7|2010.2|2002.5|2010.41|2002.71|2009.9|2002.2|37
1652548000000|2022-05-14 17:06:40|2010.1|2002.4|2009.99|2002.29|2010.12|2002.42|2009.38|2001.68|31
1652548010000|2022-05-14 17:06:50|2009.96|2002.26|2009.98|2002.28|2010.37|2002.67|2009.9|2002.2|33
1652548020000|2022-05-14 17:07:00|2009.76|2002.06|2009.48|2001.78|2009.76|2002.06|2009.4|2001.7|32
1652548030000|2022-05-14 17:07:10|2009.49|2001.79|2012.07|2004.37|2012.07|2004.37|2009.49|2001.79|38
1652548040000|2022-05-14 17:07:20|2012.09|2004.39|2011.45|2003.75|2012.15|2004.45|2011.24|2003.54|36
1652548050000|2022-05-14 17:07:30|2011.46|2003.76|2011.77|2004.07|2011.77|2004.07|2011.42|2003.72|30
1652548060000|2022-05-14 17:07:40|2011.5|2003.8|2011.86|2004.16|2011.96|2004.26|2011.29|2003.59|38
1652548070000|2022-05-14 17:07:50|2011.8|2004.1|2013.92|2006.22|2013.92|2006.22|2011.69|2003.99|32
1652548080000|2022-05-14 17:08:00|2013.57|2005.87|2013.11|2005.41|2013.79|2006.09|2013|2005.3|34
1652548090000|2022-05-14 17:08:10|2013.18|2005.48|2012.45|2004.75|2013.98|2006.28|2012.4|2004.7|37
1652548100000|2022-05-14 17:08:20|2012.39|2004.69|2012.81|2005.11|2012.86|2005.16|2012.36|2004.66|34
1652548110000|2022-05-14 17:08:30|2012.88|2005.18|2012.39|2004.69|2012.88|2005.18|2012.35|2004.65|31
1652548120000|2022-05-14 17:08:40|2012.35|2004.65|2012.21|2004.51|2012.35|2004.65|2011.34|2003.64|38
1652548130000|2022-05-14 17:08:50|2012.3|2004.6|2012.25|2004.55|2012.63|2004.93|2012.19|2004.49|32
1652548140000|2022-05-14 17:09:00|2012.28|2004.58|2013|2005.3|2013.05|2005.35|2011.96|2004.26|33
1652548150000|2022-05-14 17:09:10|2013.12|2005.42|2013.13|2005.43|2013.34|2005.64|2012.9|2005.2|36
1652548160000|2022-05-14 17:09:20|2013.14|2005.44|2013.09|2005.39|2013.71|2006.01|2012.97|2005.27|30
1652548170000|2022-05-14 17:09:30|2013.12|2005.42|2013.52|2005.82|2013.93|2006.23|2013.09|2005.39|32
1652548180000|2022-05-14 17:09:40|2013.55|2005.85|2014.12|2006.42|2014.29|2006.59|2013.21|2005.51|36
1652548190000|2022-05-14 17:09:50|2013.83|2006.13|2014.54|2006.84|2014.62|2006.92|2013.59|2005.89|33
1652548200000|2022-05-14 17:10:00|2014.5|2006.8|2014.57|2006.87|2015.57|2007.87|2014.5|2006.8|38
1652548210000|2022-05-14 17:10:10|2014.67|2006.97|2014.71|2007.01|2015.15|2007.45|2014.64|2006.94|31
1652548220000|2022-05-14 17:10:20|2014.69|2006.99|2015.82|2008.12|2015.82|2008.12|2014.63|2006.93|32
1652548230000|2022-05-14 17:10:30|2015.87|2008.17|2016.67|2008.97|2016.67|2008.97|2015.46|2007.76|35
1652548240000|2022-05-14 17:10:40|2016.82|2009.12|2016.32|2008.62|2017.09|2009.39|2016.32|2008.62|34
1652548250000|2022-05-14 17:10:50|2016.23|2008.53|2015.87|2008.17|2016.36|2008.66|2015.5|2007.8|34
1652548260000|2022-05-14 17:11:00|2015.91|2008.21|2017|2009.3|2017|2009.3|2015.68|2007.98|35
1652548270000|2022-05-14 17:11:10|2016.98|2009.28|2016.36|2008.66|2017.08|2009.38|2016.2|2008.5|37
1652548280000|2022-05-14 17:11:20|2016.39|2008.69|2015.01|2007.31|2016.45|2008.75|2015|2007.3|32
1652548290000|2022-05-14 17:11:30|2015.02|2007.32|2013.8|2006.1|2015.02|2007.32|2013.73|2006.03|37
1652548300000|2022-05-14 17:11:40|2013.93|2006.23|2012.72|2005.02|2013.95|2006.25|2012.7|2005|35
1652548310000|2022-05-14 17:11:50|2012.66|2004.96|2011.87|2004.17|2012.75|2005.05|2011.87|2004.17|34
1652548320000|2022-05-14 17:12:00|2011.88|2004.18|2011.39|2003.69|2011.88|2004.18|2011.26|2003.56|34
1652548330000|2022-05-14 17:12:10|2011.4|2003.7|2011.26|2003.56|2011.4|2003.7|2011.07|2003.37|29
1652548340000|2022-05-14 17:12:20|2011.4|2003.7|2010.88|2003.18|2011.6|2003.9|2010.7|2003|37
1652548350000|2022-05-14 17:12:30|2010.9|2003.2|2011.23|2003.53|2011.23|2003.53|2010.9|2003.2|25
1652548360000|2022-05-14 17:12:40|2011.21|2003.51|2011.54|2003.84|2011.61|2003.91|2011.16|2003.46|35
1652548370000|2022-05-14 17:12:50|2011.51|2003.81|2011.24|2003.54|2011.51|2003.81|2011|2003.3|37
1652548380000|2022-05-14 17:13:00|2011.18|2003.48|2011.53|2003.83|2012.24|2004.54|2011.18|2003.48|34
1652548390000|2022-05-14 17:13:10|2011.52|2003.82|2012.79|2005.09|2012.79|2005.09|2011.45|2003.75|28
1652548400000|2022-05-14 17:13:20|2012.83|2005.13|2012.64|2004.94|2012.95|2005.25|2012.52|2004.82|37
1652548410000|2022-05-14 17:13:30|2012.62|2004.92|2012.81|2005.11|2012.96|2005.26|2012.59|2004.89|32
1652548420000|2022-05-14 17:13:40|2012.8|2005.1|2011.45|2003.75|2012.8|2005.1|2011.26|2003.56|32
1652548430000|2022-05-14 17:13:50|2011.44|2003.74|2010.47|2002.77|2011.45|2003.75|2010.45|2002.75|32
1652548440000|2022-05-14 17:14:00|2010.5|2002.8|2010.08|2002.38|2011.03|2003.33|2010.05|2002.35|36
1652548450000|2022-05-14 17:14:10|2010.12|2002.42|2007.89|2000.19|2010.21|2002.51|2007.89|2000.19|39
1652548460000|2022-05-14 17:14:20|2007.91|2000.21|2007.75|2000.05|2008.47|2000.77|2007.46|1999.76|39
1652548470000|2022-05-14 17:14:30|2007.64|1999.94|2007.09|1999.39|2007.74|2000.04|2007.02|1999.32|35
1652548480000|2022-05-14 17:14:40|2007.08|1999.38|2007.45|1999.75|2007.48|1999.78|2007|1999.3|34
1652548490000|2022-05-14 17:14:50|2007.48|1999.78|2006.98|1999.28|2007.55|1999.85|2006.98|1999.28|28
1652548500000|2022-05-14 17:15:00|2007.07|1999.37|2005.75|1998.05|2007.07|1999.37|2005.75|1998.05|33
1652548510000|2022-05-14 17:15:10|2005.62|1997.92|2005.95|1998.25|2006.82|1999.12|2005.62|1997.92|37
1652548520000|2022-05-14 17:15:20|2006.22|1998.52|2007.97|2000.27|2007.97|2000.27|2006.22|1998.52|31
1652548530000|2022-05-14 17:15:30|2008.09|2000.39|2008.69|2000.99|2009.15|2001.45|2008.09|2000.39|35
1652548540000|2022-05-14 17:15:40|2008.77|2001.07|2007.97|2000.27|2008.8|2001.1|2007.63|1999.93|37
1652548550000|2022-05-14 17:15:50|2007.99|2000.29|2008.67|2000.97|2008.67|2000.97|2007.6|1999.9|36
1652548560000|2022-05-14 17:16:00|2008.72|2001.02|2009.67|2001.97|2009.67|2001.97|2008.67|2000.97|35
1652548570000|2022-05-14 17:16:10|2009.73|2002.03|2010.61|2002.91|2010.78|2003.08|2009.41|2001.71|38
1652548580000|2022-05-14 17:16:20|2010.63|2002.93|2010.24|2002.54|2010.78|2003.08|2010.21|2002.51|33
1652548590000|2022-05-14 17:16:30|2010.28|2002.58|2009.89|2002.19|2010.41|2002.71|2009.85|2002.15|30
1652548600000|2022-05-14 17:16:40|2009.9|2002.2|2009.7|2002|2009.98|2002.28|2009.59|2001.89|35
1652548610000|2022-05-14 17:16:50|2009.71|2002.01|2009.94|2002.24|2010.01|2002.31|2009.7|2002|30
1652548620000|2022-05-14 17:17:00|2009.96|2002.26|2010.54|2002.84|2010.58|2002.88|2009.87|2002.17|34
1652548630000|2022-05-14 17:17:10|2010.46|2002.76|2010.63|2002.93|2010.87|2003.17|2010.46|2002.76|31
1652548640000|2022-05-14 17:17:20|2010.71|2003.01|2012.1|2004.4|2012.11|2004.41|2010.61|2002.91|34
1652548650000|2022-05-14 17:17:30|2012.12|2004.42|2011.94|2004.24|2012.98|2005.28|2011.89|2004.19|36
1652548660000|2022-05-14 17:17:40|2011.93|2004.23|2012.29|2004.59|2012.84|2005.14|2011.84|2004.14|34
1652548670000|2022-05-14 17:17:50|2012.4|2004.7|2012.67|2004.97|2012.92|2005.22|2012.34|2004.64|34
1652548680000|2022-05-14 17:18:00|2012.7|2005|2011.73|2004.03|2012.7|2005|2011.73|2004.03|35
1652548690000|2022-05-14 17:18:10|2011.74|2004.04|2011.13|2003.43|2011.82|2004.12|2011.11|2003.41|35
1652548700000|2022-05-14 17:18:20|2011.02|2003.32|2010.63|2002.93|2011.51|2003.81|2010.57|2002.87|36
1652548710000|2022-05-14 17:18:30|2010.78|2003.08|2010.94|2003.24|2011.15|2003.45|2010.71|2003.01|34
1652548720000|2022-05-14 17:18:40|2010.95|2003.25|2010.95|2003.25|2011.04|2003.34|2010.89|2003.19|28
1652548730000|2022-05-14 17:18:50|2010.94|2003.24|2011.22|2003.52|2011.41|2003.71|2010.93|2003.23|30
1652548740000|2022-05-14 17:19:00|2011.2|2003.5|2011.27|2003.57|2011.64|2003.94|2011.05|2003.35|33
1652548750000|2022-05-14 17:19:10|2011.29|2003.59|2010.03|2002.33|2011.37|2003.67|2010.03|2002.33|35
1652548760000|2022-05-14 17:19:20|2010.01|2002.31|2009.96|2002.26|2010.49|2002.79|2009.96|2002.26|35
1652548770000|2022-05-14 17:19:30|2009.97|2002.27|2010.78|2003.08|2010.8|2003.1|2009.94|2002.24|38
1652548780000|2022-05-14 17:19:40|2010.77|2003.07|2010.99|2003.29|2011.01|2003.31|2010.77|2003.07|24
1652548790000|2022-05-14 17:19:50|2011|2003.3|2011.99|2004.29|2012.01|2004.31|2011|2003.3|32
1652548800000|2022-05-14 17:20:00|2011.93|2004.23|2012.52|2004.82|2012.82|2005.12|2011.93|2004.23|26
1652548810000|2022-05-14 17:20:10|2012.48|2004.78|2011.81|2004.11|2012.52|2004.82|2011.7|2004|29
1652548820000|2022-05-14 17:20:20|2011.68|2003.98|2011.98|2004.28|2012.23|2004.53|2011.67|2003.97|34
1652548830000|2022-05-14 17:20:30|2011.97|2004.27|2012.33|2004.63|2012.33|2004.63|2011.82|2004.12|26
1652548840000|2022-05-14 17:20:40|2012.35|2004.65|2015.41|2007.71|2015.41|2007.71|2012.24|2004.54|38
1652548850000|2022-05-14 17:20:50|2015.51|2007.81|2015.17|2007.47|2018.34|2010.64|2015.17|2007.47|38
1652548860000|2022-05-14 17:21:00|2015.16|2007.46|2014.77|2007.07|2015.27|2007.57|2014.77|2007.07|37
1652548870000|2022-05-14 17:21:10|2014.64|2006.94|2015.53|2007.83|2015.75|2008.05|2014.64|2006.94|36
1652548880000|2022-05-14 17:21:20|2015.57|2007.87|2014.49|2006.79|2015.9|2008.2|2014|2006.3|39
1652548890000|2022-05-14 17:21:30|2014.59|2006.89|2013.73|2006.03|2014.7|2007|2013.69|2005.99|36
1652548900000|2022-05-14 17:21:40|2013.74|2006.04|2014.31|2006.61|2014.51|2006.81|2013.69|2005.99|33
1652548910000|2022-05-14 17:21:50|2014.16|2006.46|2014.26|2006.56|2014.26|2006.56|2013.64|2005.94|33
1652548920000|2022-05-14 17:22:00|2014.43|2006.73|2017.43|2009.73|2017.45|2009.75|2014.43|2006.73|39
1652548930000|2022-05-14 17:22:10|2017.4|2009.7|2015.97|2008.27|2018.27|2010.57|2015.66|2007.96|37
1652548940000|2022-05-14 17:22:20|2016.31|2008.61|2015.36|2007.66|2017.31|2009.61|2015.03|2007.33|40
1652548950000|2022-05-14 17:22:30|2015.34|2007.64|2016.01|2008.31|2016.19|2008.49|2014.76|2007.06|37
1652548960000|2022-05-14 17:22:40|2016.03|2008.33|2016.27|2008.57|2016.47|2008.77|2015.83|2008.13|37
1652548970000|2022-05-14 17:22:50|2016.31|2008.61|2016.02|2008.32|2016.92|2009.22|2016.02|2008.32|36
1652548980000|2022-05-14 17:23:00|2015.98|2008.28|2015.69|2007.99|2015.98|2008.28|2015.59|2007.89|33
1652548990000|2022-05-14 17:23:10|2015.67|2007.97|2015.64|2007.94|2015.74|2008.04|2015.63|2007.93|26
1652549000000|2022-05-14 17:23:20|2015.66|2007.96|2015.36|2007.66|2015.67|2007.97|2015.35|2007.65|29
1652549010000|2022-05-14 17:23:30|2015.08|2007.38|2014.52|2006.82|2015.08|2007.38|2014.08|2006.38|32
1652549020000|2022-05-14 17:23:40|2014.53|2006.83|2014.86|2007.16|2015.1|2007.4|2014.53|2006.83|31
1652549030000|2022-05-14 17:23:50|2014.79|2007.09|2014.81|2007.11|2014.87|2007.17|2014.78|2007.08|27
1652549040000|2022-05-14 17:24:00|2014.79|2007.09|2014.73|2007.03|2014.88|2007.18|2014.35|2006.65|32
1652549050000|2022-05-14 17:24:10|2014.72|2007.02|2014.62|2006.92|2014.9|2007.2|2014.62|2006.92|28
1652549060000|2022-05-14 17:24:20|2014.61|2006.91|2013.51|2005.81|2014.63|2006.93|2013.49|2005.79|30
1652549070000|2022-05-14 17:24:30|2013.5|2005.8|2012.35|2004.65|2013.5|2005.8|2012.35|2004.65|27
1652549080000|2022-05-14 17:24:40|2012.36|2004.66|2012.34|2004.64|2012.42|2004.72|2012.2|2004.5|32
1652549090000|2022-05-14 17:24:50|2012.3|2004.6|2012.62|2004.92|2012.62|2004.92|2012.23|2004.53|25
1652549100000|2022-05-14 17:25:00|2012.67|2004.97|2012.35|2004.65|2012.94|2005.24|2012.35|2004.65|31
1652549110000|2022-05-14 17:25:10|2012.23|2004.53|2012.17|2004.47|2012.43|2004.73|2011.82|2004.12|28
1652549120000|2022-05-14 17:25:20|2012.19|2004.49|2010.69|2002.99|2012.19|2004.49|2010.65|2002.95|27
1652549130000|2022-05-14 17:25:30|2010.7|2003|2010.85|2003.15|2011.08|2003.38|2010.63|2002.93|31
1652549140000|2022-05-14 17:25:40|2010.84|2003.14|2016.99|2009.29|2017.58|2009.88|2010.3|2002.6|34
1652549150000|2022-05-14 17:25:50|2016.88|2009.18|2012.72|2005.02|2016.88|2009.18|2012.67|2004.97|36
1652549160000|2022-05-14 17:26:00|2012.51|2004.81|2013.66|2005.96|2013.84|2006.14|2011.8|2004.1|38
1652549170000|2022-05-14 17:26:10|2013.86|2006.16|2016.67|2008.97|2016.67|2008.97|2013.86|2006.16|34
1652549180000|2022-05-14 17:26:20|2016.77|2009.07|2015.3|2007.6|2016.77|2009.07|2015.3|2007.6|38
1652549190000|2022-05-14 17:26:30|2015.14|2007.44|2014.94|2007.24|2015.43|2007.73|2014.41|2006.71|38
1652549200000|2022-05-14 17:26:40|2014.92|2007.22|2014.88|2007.18|2015.3|2007.6|2014.82|2007.12|37
1652549210000|2022-05-14 17:26:50|2014.87|2007.17|2015.3|2007.6|2015.3|2007.6|2014.21|2006.51|33
1652549220000|2022-05-14 17:27:00|2015.2|2007.5|2015.56|2007.86|2016.07|2008.37|2015.19|2007.49|32
1652549230000|2022-05-14 17:27:10|2015.53|2007.83|2014.74|2007.04|2015.61|2007.91|2014.74|2007.04|37
1652549240000|2022-05-14 17:27:20|2014.78|2007.08|2014.08|2006.38|2014.89|2007.19|2014.08|2006.38|31
1652549250000|2022-05-14 17:27:30|2014.25|2006.55|2014.26|2006.56|2014.41|2006.71|2014.22|2006.52|36
1652549260000|2022-05-14 17:27:40|2014.28|2006.58|2014.14|2006.44|2014.36|2006.66|2014.04|2006.34|30
1652549270000|2022-05-14 17:27:50|2014.16|2006.46|2014.77|2007.07|2014.83|2007.13|2014.11|2006.41|30
1652549280000|2022-05-14 17:28:00|2014.75|2007.05|2014.99|2007.29|2015.11|2007.41|2014.72|2007.02|30
1652549290000|2022-05-14 17:28:10|2015.01|2007.31|2015.05|2007.35|2015.05|2007.35|2014.92|2007.22|20
1652549300000|2022-05-14 17:28:20|2015.03|2007.33|2015.16|2007.46|2015.19|2007.49|2015|2007.3|17
1652549310000|2022-05-14 17:28:30|2015.17|2007.47|2016|2008.3|2016|2008.3|2015.17|2007.47|28
1652549320000|2022-05-14 17:28:40|2016.05|2008.35|2015.95|2008.25|2016.12|2008.42|2015.44|2007.74|36
1652549330000|2022-05-14 17:28:50|2015.96|2008.26|2015.54|2007.84|2016.19|2008.49|2015.49|2007.79|36
1652549340000|2022-05-14 17:29:00|2015.51|2007.81|2015.65|2007.95|2016.15|2008.45|2015.47|2007.77|32
1652549350000|2022-05-14 17:29:10|2015.68|2007.98|2016.14|2008.44|2016.14|2008.44|2015.49|2007.79|35
1652549360000|2022-05-14 17:29:20|2016.19|2008.49|2015.75|2008.05|2016.23|2008.53|2015.72|2008.02|28
1652549370000|2022-05-14 17:29:30|2015.65|2007.95|2015.89|2008.19|2016.04|2008.34|2015.58|2007.88|33
1652549380000|2022-05-14 17:29:40|2015.75|2008.05|2014.94|2007.24|2015.75|2008.05|2014.8|2007.1|32
1652549390000|2022-05-14 17:29:50|2014.96|2007.26|2015.33|2007.63|2015.4|2007.7|2014.96|2007.26|28
1652549400000|2022-05-14 17:30:00|2015.38|2007.68|2015.41|2007.71|2015.5|2007.8|2015.31|2007.61|31
1652549410000|2022-05-14 17:30:10|2015.45|2007.75|2014.39|2006.69|2015.47|2007.77|2014.36|2006.66|32
1652549420000|2022-05-14 17:30:20|2014.38|2006.68|2013.83|2006.13|2014.5|2006.8|2013.62|2005.92|35
1652549430000|2022-05-14 17:30:30|2013.48|2005.78|2011.38|2003.68|2013.48|2005.78|2011.38|2003.68|30
1652549440000|2022-05-14 17:30:40|2011.34|2003.64|2011.94|2004.24|2012.03|2004.33|2010.81|2003.11|39
1652549450000|2022-05-14 17:30:50|2011.93|2004.23|2012.09|2004.39|2012.41|2004.71|2011.93|2004.23|33
1652549460000|2022-05-14 17:31:00|2012.07|2004.37|2011.4|2003.7|2012.07|2004.37|2011.36|2003.66|29
1652549470000|2022-05-14 17:31:10|2011.37|2003.67|2011.34|2003.64|2011.52|2003.82|2011.33|2003.63|26
1652549480000|2022-05-14 17:31:20|2011.32|2003.62|2011.17|2003.47|2011.34|2003.64|2011.05|2003.35|24
1652549490000|2022-05-14 17:31:30|2011.18|2003.48|2011.15|2003.45|2011.69|2003.99|2011.1|2003.4|28
1652549500000|2022-05-14 17:31:40|2011.18|2003.48|2010.91|2003.21|2011.27|2003.57|2010.83|2003.13|28
1652549510000|2022-05-14 17:31:50|2010.89|2003.19|2010.6|2002.9|2010.94|2003.24|2010.58|2002.88|24
1652549520000|2022-05-14 17:32:00|2010.61|2002.91|2010.21|2002.51|2010.63|2002.93|2010.04|2002.34|22
1652549530000|2022-05-14 17:32:10|2010.2|2002.5|2010.64|2002.94|2011|2003.3|2010.2|2002.5|37
1652549540000|2022-05-14 17:32:20|2010.68|2002.98|2010.02|2002.32|2010.75|2003.05|2009.88|2002.18|27
1652549550000|2022-05-14 17:32:30|2009.98|2002.28|2009.93|2002.23|2010.13|2002.43|2009.91|2002.21|28
1652549560000|2022-05-14 17:32:40|2009.94|2002.24|2009.75|2002.05|2010.25|2002.55|2009.75|2002.05|24
1652549570000|2022-05-14 17:32:50|2009.74|2002.04|2008.95|2001.25|2009.81|2002.11|2008.95|2001.25|33
1652549580000|2022-05-14 17:33:00|2008.96|2001.26|2009.24|2001.54|2009.73|2002.03|2008.27|2000.57|35
1652549590000|2022-05-14 17:33:10|2009.05|2001.35|2009.95|2002.25|2009.99|2002.29|2008.94|2001.24|30
1652549600000|2022-05-14 17:33:20|2010.04|2002.34|2009.56|2001.86|2010.28|2002.58|2009.56|2001.86|27
1652549610000|2022-05-14 17:33:30|2009.44|2001.74|2009.44|2001.74|2009.53|2001.83|2008.95|2001.25|34
1652549620000|2022-05-14 17:33:40|2009.45|2001.75|2008.52|2000.82|2009.52|2001.82|2008.39|2000.69|31
1652549630000|2022-05-14 17:33:50|2008.59|2000.89|2008.13|2000.43|2008.62|2000.92|2008.13|2000.43|33
1652549640000|2022-05-14 17:34:00|2008.09|2000.39|2008.58|2000.88|2008.62|2000.92|2008.09|2000.39|31
1652549650000|2022-05-14 17:34:10|2008.59|2000.89|2008.67|2000.97|2008.88|2001.18|2008.4|2000.7|32
1652549660000|2022-05-14 17:34:20|2008.68|2000.98|2007.85|2000.15|2008.71|2001.01|2007.85|2000.15|27
1652549670000|2022-05-14 17:34:30|2007.86|2000.16|2006.97|1999.27|2008.25|2000.55|2006.97|1999.27|34
1652549680000|2022-05-14 17:34:40|2006.96|1999.26|2006.51|1998.81|2007.03|1999.33|2006.45|1998.75|33
1652549690000|2022-05-14 17:34:50|2006.52|1998.82|2006.52|1998.82|2006.75|1999.05|2006.5|1998.8|33
1652549700000|2022-05-14 17:35:00|2006.51|1998.81|2006.13|1998.43|2006.51|1998.81|2006|1998.3|31
1652549710000|2022-05-14 17:35:10|2006.12|1998.42|2006.5|1998.8|2006.7|1999|2006.05|1998.35|32
1652549720000|2022-05-14 17:35:20|2006.52|1998.82|2006.13|1998.43|2006.52|1998.82|2005.98|1998.28|32
1652549730000|2022-05-14 17:35:30|2006.12|1998.42|2005.52|1997.82|2006.16|1998.46|2005.51|1997.81|27
1652549740000|2022-05-14 17:35:40|2005.55|1997.85|2005.43|1997.73|2005.62|1997.92|2005.42|1997.72|16
1652549750000|2022-05-14 17:35:50|2005.54|1997.84|2006.09|1998.39|2006.3|1998.6|2005.48|1997.78|36
1652549760000|2022-05-14 17:36:00|2006.1|1998.4|2006.17|1998.47|2006.17|1998.47|2006.05|1998.35|29
1652549770000|2022-05-14 17:36:10|2006.18|1998.48|2006.17|1998.47|2006.33|1998.63|2006.05|1998.35|25
1652549780000|2022-05-14 17:36:20|2006.22|1998.52|2006.25|1998.55|2006.34|1998.64|2005.98|1998.28|27
1652549790000|2022-05-14 17:36:30|2006.26|1998.56|2005.75|1998.05|2006.26|1998.56|2005.75|1998.05|28
1652549800000|2022-05-14 17:36:40|2005.76|1998.06|2004.89|1997.19|2005.77|1998.07|2004.89|1997.19|31
1652549810000|2022-05-14 17:36:50|2004.87|1997.17|2004.94|1997.24|2005.76|1998.06|2004.87|1997.17|34
1652549820000|2022-05-14 17:37:00|2004.86|1997.16|2004.79|1997.09|2005.39|1997.69|2004.79|1997.09|31
1652549830000|2022-05-14 17:37:10|2004.8|1997.1|2005.08|1997.38|2005.08|1997.38|2004.63|1996.93|31
1652549840000|2022-05-14 17:37:20|2005.05|1997.35|2004.61|1996.91|2005.05|1997.35|2004.61|1996.91|35
1652549850000|2022-05-14 17:37:30|2004.62|1996.92|2004.63|1996.93|2004.86|1997.16|2004.62|1996.92|32
1652549860000|2022-05-14 17:37:40|2004.64|1996.94|2003.75|1996.05|2004.64|1996.94|2003.74|1996.04|33
1652549870000|2022-05-14 17:37:50|2003.76|1996.06|2003.31|1995.61|2003.76|1996.06|2003.21|1995.51|35
1652549880000|2022-05-14 17:38:00|2003.34|1995.64|2002.64|1994.94|2003.34|1995.64|2002.64|1994.94|30
1652549890000|2022-05-14 17:38:10|2002.7|1995|2002.78|1995.08|2002.93|1995.23|2002.61|1994.91|28
1652549900000|2022-05-14 17:38:20|2002.74|1995.04|2002.94|1995.24|2002.96|1995.26|2002.51|1994.81|35
1652549910000|2022-05-14 17:38:30|2002.9|1995.2|2002.44|1994.74|2002.96|1995.26|2002.44|1994.74|32
1652549920000|2022-05-14 17:38:40|2002.33|1994.63|2002.69|1994.99|2002.82|1995.12|2002.33|1994.63|31
1652549930000|2022-05-14 17:38:50|2002.66|1994.96|2004.09|1996.39|2004.21|1996.51|2002.66|1994.96|35
1652549940000|2022-05-14 17:39:00|2004.07|1996.37|2003.5|1995.8|2004.07|1996.37|2002.75|1995.05|36
1652549950000|2022-05-14 17:39:10|2003.49|1995.79|2003.8|1996.1|2003.8|1996.1|2003.19|1995.49|31
1652549960000|2022-05-14 17:39:20|2003.79|1996.09|2004.36|1996.66|2004.44|1996.74|2003.68|1995.98|32
1652549970000|2022-05-14 17:39:30|2004.4|1996.7|2004.45|1996.75|2004.6|1996.9|2004.24|1996.54|34
1652549980000|2022-05-14 17:39:40|2004.47|1996.77|2004.55|1996.85|2004.67|1996.97|2004.47|1996.77|34
1652549990000|2022-05-14 17:39:50|2004.59|1996.89|2005.87|1998.17|2006.05|1998.35|2004.54|1996.84|34
1652550000000|2022-05-14 17:40:00|2005.79|1998.09|2005.3|1997.6|2005.79|1998.09|2005.12|1997.42|28
1652550010000|2022-05-14 17:40:10|2005.29|1997.59|2005.45|1997.75|2005.56|1997.86|2005.21|1997.51|24
1652550020000|2022-05-14 17:40:20|2005.44|1997.74|2005.47|1997.77|2005.66|1997.96|2005.25|1997.55|31
1652550030000|2022-05-14 17:40:30|2005.5|1997.8|2005.2|1997.5|2005.55|1997.85|2004.97|1997.27|22
1652550040000|2022-05-14 17:40:40|2005.14|1997.44|2005.43|1997.73|2005.43|1997.73|2003.91|1996.21|34
1652550050000|2022-05-14 17:40:50|2005.46|1997.76|2006.52|1998.82|2006.54|1998.84|2005.46|1997.76|35
1652550060000|2022-05-14 17:41:00|2006.51|1998.81|2007.96|2000.26|2008.17|2000.47|2006.47|1998.77|32
1652550070000|2022-05-14 17:41:10|2007.88|2000.18|2006.87|1999.17|2007.88|2000.18|2006.8|1999.1|38
1652550080000|2022-05-14 17:41:20|2006.92|1999.22|2005.98|1998.28|2006.96|1999.26|2005.98|1998.28|36
1652550090000|2022-05-14 17:41:30|2005.81|1998.11|2004.83|1997.13|2005.81|1998.11|2004.73|1997.03|32
1652550100000|2022-05-14 17:41:40|2004.85|1997.15|2004.72|1997.02|2004.85|1997.15|2004.43|1996.73|34
1652550110000|2022-05-14 17:41:50|2004.85|1997.15|2004.79|1997.09|2005.28|1997.58|2004.65|1996.95|35
1652550120000|2022-05-14 17:42:00|2004.73|1997.03|2004.81|1997.11|2004.99|1997.29|2004.55|1996.85|26
1652550130000|2022-05-14 17:42:10|2004.75|1997.05|2004.92|1997.22|2005.35|1997.65|2004.73|1997.03|22
1652550140000|2022-05-14 17:42:20|2004.91|1997.21|2004.56|1996.86|2004.96|1997.26|2004.5|1996.8|33
1652550150000|2022-05-14 17:42:30|2004.59|1996.89|2004.91|1997.21|2005.11|1997.41|2004.58|1996.88|26
1652550160000|2022-05-14 17:42:40|2004.85|1997.15|2004.93|1997.23|2004.95|1997.25|2004.83|1997.13|30
1652550170000|2022-05-14 17:42:50|2004.94|1997.24|2003.78|1996.08|2004.94|1997.24|2003.78|1996.08|30
1652550180000|2022-05-14 17:43:00|2003.77|1996.07|2005.11|1997.41|2005.11|1997.41|2003.71|1996.01|32
1652550190000|2022-05-14 17:43:10|2005.04|1997.34|2005.61|1997.91|2005.61|1997.91|2004.98|1997.28|33
1652550200000|2022-05-14 17:43:20|2005.58|1997.88|2005.48|1997.78|2005.64|1997.94|2005.36|1997.66|30
1652550210000|2022-05-14 17:43:30|2005.43|1997.73|2004.66|1996.96|2005.5|1997.8|2004.64|1996.94|33
1652550220000|2022-05-14 17:43:40|2004.65|1996.95|2004.83|1997.13|2005.21|1997.51|2004.65|1996.95|32
1652550230000|2022-05-14 17:43:50|2004.82|1997.12|2003.44|1995.74|2005.43|1997.73|2003.44|1995.74|33
1652550240000|2022-05-14 17:44:00|2003.38|1995.68|2001.55|1993.85|2003.39|1995.69|2001.42|1993.72|31
1652550250000|2022-05-14 17:44:10|2001.59|1993.89|2002.25|1994.55|2002.28|1994.58|2000.95|1993.25|36
1652550260000|2022-05-14 17:44:20|2002.27|1994.57|2002.45|1994.75|2002.68|1994.98|2001.45|1993.75|40
1652550270000|2022-05-14 17:44:30|2002.42|1994.72|2001.91|1994.21|2002.42|1994.72|2001.6|1993.9|37
1652550280000|2022-05-14 17:44:40|2001.94|1994.24|2002.12|1994.42|2002.45|1994.75|2001.53|1993.83|34
1652550290000|2022-05-14 17:44:50|2002.18|1994.48|2002.91|1995.21|2002.91|1995.21|2002.14|1994.44|31
1652550300000|2022-05-14 17:45:00|2002.86|1995.16|2003.09|1995.39|2003.15|1995.45|2002.79|1995.09|29
1652550310000|2022-05-14 17:45:10|2003.22|1995.52|2004.35|1996.65|2004.35|1996.65|2003.12|1995.42|31
1652550320000|2022-05-14 17:45:20|2004.37|1996.67|2006.79|1999.09|2006.79|1999.09|2004.37|1996.67|34
1652550330000|2022-05-14 17:45:30|2006.7|1999|2005.42|1997.72|2006.76|1999.06|2005.38|1997.68|36
1652550340000|2022-05-14 17:45:40|2005.24|1997.54|2005.03|1997.33|2005.37|1997.67|2004.81|1997.11|35
1652550350000|2022-05-14 17:45:50|2005.06|1997.36|2004.98|1997.28|2005.44|1997.74|2004.98|1997.28|34
1652550360000|2022-05-14 17:46:00|2004.99|1997.29|2005.17|1997.47|2005.17|1997.47|2004.77|1997.07|34
1652550370000|2022-05-14 17:46:10|2005.18|1997.48|2005.94|1998.24|2005.98|1998.28|2005.18|1997.48|32
1652550380000|2022-05-14 17:46:20|2005.9|1998.2|2006.29|1998.59|2006.41|1998.71|2005.9|1998.2|36
1652550390000|2022-05-14 17:46:30|2006.33|1998.63|2006.49|1998.79|2006.73|1999.03|2006.33|1998.63|25
1652550400000|2022-05-14 17:46:40|2006.48|1998.78|2006.14|1998.44|2006.63|1998.93|2005.98|1998.28|35
1652550410000|2022-05-14 17:46:50|2006.08|1998.38|2006.4|1998.7|2006.62|1998.92|2006.08|1998.38|34
1652550420000|2022-05-14 17:47:00|2006.43|1998.73|2006.96|1999.26|2006.97|1999.27|2006.36|1998.66|35
1652550430000|2022-05-14 17:47:10|2006.97|1999.27|2009.26|2001.56|2009.26|2001.56|2006.97|1999.27|32
1652550440000|2022-05-14 17:47:20|2009.33|2001.63|2009.5|2001.8|2009.55|2001.85|2009.12|2001.42|34
1652550450000|2022-05-14 17:47:30|2009.44|2001.74|2009.83|2002.13|2009.83|2002.13|2009.15|2001.45|33
1652550460000|2022-05-14 17:47:40|2009.84|2002.14|2010.09|2002.39|2010.67|2002.97|2009.6|2001.9|38
1652550470000|2022-05-14 17:47:50|2010.07|2002.37|2010.4|2002.7|2010.51|2002.81|2010.07|2002.37|27
1652550480000|2022-05-14 17:48:00|2010.42|2002.72|2010.29|2002.59|2010.71|2003.01|2010.23|2002.53|33
1652550490000|2022-05-14 17:48:10|2010.34|2002.64|2009.72|2002.02|2010.45|2002.75|2009.59|2001.89|32
1652550500000|2022-05-14 17:48:20|2009.63|2001.93|2010.3|2002.6|2010.62|2002.92|2009.47|2001.77|35
1652550510000|2022-05-14 17:48:30|2010.32|2002.62|2010.62|2002.92|2010.68|2002.98|2010.23|2002.53|37
1652550520000|2022-05-14 17:48:40|2010.59|2002.89|2010.55|2002.85|2010.62|2002.92|2010.47|2002.77|28
1652550530000|2022-05-14 17:48:50|2010.54|2002.84|2009.89|2002.19|2010.54|2002.84|2009.87|2002.17|30
1652550540000|2022-05-14 17:49:00|2009.87|2002.17|2009.82|2002.12|2009.87|2002.17|2009.77|2002.07|23
1652550550000|2022-05-14 17:49:10|2009.81|2002.11|2009.67|2001.97|2009.81|2002.11|2009.47|2001.77|29
1652550560000|2022-05-14 17:49:20|2009.65|2001.95|2009.68|2001.98|2010.1|2002.4|2009.62|2001.92|33
1652550570000|2022-05-14 17:49:30|2009.72|2002.02|2009.98|2002.28|2009.98|2002.28|2009.72|2002.02|28
1652550580000|2022-05-14 17:49:40|2009.99|2002.29|2009.79|2002.09|2010|2002.3|2009.78|2002.08|25
1652550590000|2022-05-14 17:49:50|2009.82|2002.12|2011.02|2003.32|2011.02|2003.32|2009.79|2002.09|30
1652550600000|2022-05-14 17:50:00|2011.04|2003.34|2010.69|2002.99|2011.35|2003.65|2010.66|2002.96|38
1652550610000|2022-05-14 17:50:10|2010.71|2003.01|2010.95|2003.25|2011.04|2003.34|2010.65|2002.95|30
1652550620000|2022-05-14 17:50:20|2010.94|2003.24|2011.29|2003.59|2011.45|2003.75|2010.94|2003.24|32
1652550630000|2022-05-14 17:50:30|2011.27|2003.57|2012.5|2004.8|2012.68|2004.98|2011.27|2003.57|32
1652550640000|2022-05-14 17:50:40|2012.51|2004.81|2013.22|2005.52|2013.22|2005.52|2012.37|2004.67|32
1652550650000|2022-05-14 17:50:50|2013.28|2005.58|2013.44|2005.74|2013.86|2006.16|2012.9|2005.2|40
1652550660000|2022-05-14 17:51:00|2013.45|2005.75|2013.88|2006.18|2014.28|2006.58|2012.94|2005.24|35
1652550670000|2022-05-14 17:51:10|2013.87|2006.17|2015.64|2007.94|2015.64|2007.94|2013.84|2006.14|35
1652550680000|2022-05-14 17:51:20|2015.7|2008|2015.18|2007.48|2016.5|2008.8|2015.18|2007.48|28
1652550690000|2022-05-14 17:51:30|2014.98|2007.28|2015.27|2007.57|2015.56|2007.86|2014.33|2006.63|36
1652550700000|2022-05-14 17:51:40|2015.32|2007.62|2015.27|2007.57|2015.58|2007.88|2015.16|2007.46|30
1652550710000|2022-05-14 17:51:50|2015.41|2007.71|2015.95|2008.25|2016.08|2008.38|2015.21|2007.51|28
1652550720000|2022-05-14 17:52:00|2016|2008.3|2014.72|2007.02|2016.01|2008.31|2014.72|2007.02|34
1652550730000|2022-05-14 17:52:10|2014.71|2007.01|2015|2007.3|2015.09|2007.39|2014.23|2006.53|32
1652550740000|2022-05-14 17:52:20|2014.93|2007.23|2013.64|2005.94|2015.03|2007.33|2013.64|2005.94|29
1652550750000|2022-05-14 17:52:30|2013.62|2005.92|2014.64|2006.94|2014.64|2006.94|2013.4|2005.7|35
1652550760000|2022-05-14 17:52:40|2014.62|2006.92|2014.82|2007.12|2015.16|2007.46|2014.62|2006.92|26
1652550770000|2022-05-14 17:52:50|2014.8|2007.1|2014.92|2007.22|2015.15|2007.45|2014.8|2007.1|27
1652550780000|2022-05-14 17:53:00|2014.86|2007.16|2013.74|2006.04|2015.02|2007.32|2013.49|2005.79|33
1652550790000|2022-05-14 17:53:10|2013.78|2006.08|2014.13|2006.43|2014.25|2006.55|2013.77|2006.07|29
1652550800000|2022-05-14 17:53:20|2014.14|2006.44|2014.18|2006.48|2014.29|2006.59|2013.99|2006.29|32
1652550810000|2022-05-14 17:53:30|2014.19|2006.49|2013|2005.3|2014.25|2006.55|2012.99|2005.29|33
1652550820000|2022-05-14 17:53:40|2012.98|2005.28|2012.89|2005.19|2013.02|2005.32|2012.84|2005.14|26
1652550830000|2022-05-14 17:53:50|2012.88|2005.18|2012.17|2004.47|2012.88|2005.18|2011.75|2004.05|31
1652550840000|2022-05-14 17:54:00|2012.19|2004.49|2012.84|2005.14|2012.84|2005.14|2011.88|2004.18|32
1652550850000|2022-05-14 17:54:10|2013.08|2005.38|2013.37|2005.67|2013.53|2005.83|2013.08|2005.38|36
1652550860000|2022-05-14 17:54:20|2013.4|2005.7|2013.18|2005.48|2013.4|2005.7|2012.93|2005.23|32
1652550870000|2022-05-14 17:54:30|2013.16|2005.46|2012.78|2005.08|2013.27|2005.57|2012.75|2005.05|29
1652550880000|2022-05-14 17:54:40|2012.77|2005.07|2012.34|2004.64|2012.77|2005.07|2012.25|2004.55|25
1652550890000|2022-05-14 17:54:50|2012.37|2004.67|2012.2|2004.5|2012.37|2004.67|2012.18|2004.48|29
1652550900000|2022-05-14 17:55:00|2012.19|2004.49|2012.28|2004.58|2012.28|2004.58|2011.97|2004.27|28
1652550910000|2022-05-14 17:55:10|2012.35|2004.65|2013.18|2005.48|2013.18|2005.48|2012.35|2004.65|34
1652550920000|2022-05-14 17:55:20|2013.2|2005.5|2013.3|2005.6|2013.3|2005.6|2013.17|2005.47|26
1652550930000|2022-05-14 17:55:30|2013.28|2005.58|2013.19|2005.49|2013.33|2005.63|2012.62|2004.92|31
1652550940000|2022-05-14 17:55:40|2013.2|2005.5|2013.64|2005.94|2014.01|2006.31|2013.2|2005.5|26
1652550950000|2022-05-14 17:55:50|2013.6|2005.9|2014.21|2006.51|2014.21|2006.51|2013.6|2005.9|27
1652550960000|2022-05-14 17:56:00|2014.22|2006.52|2014.25|2006.55|2014.25|2006.55|2014.06|2006.36|25
1652550970000|2022-05-14 17:56:10|2014.24|2006.54|2014.02|2006.32|2014.29|2006.59|2013.82|2006.12|28
1652550980000|2022-05-14 17:56:20|2014.03|2006.33|2014.12|2006.42|2014.25|2006.55|2013.96|2006.26|28
1652550990000|2022-05-14 17:56:30|2014.09|2006.39|2014.39|2006.69|2014.4|2006.7|2014.09|2006.39|25
1652551000000|2022-05-14 17:56:40|2014.47|2006.77|2014.88|2007.18|2014.9|2007.2|2014.22|2006.52|31
1652551010000|2022-05-14 17:56:50|2014.81|2007.11|2014.86|2007.16|2015.16|2007.46|2014.63|2006.93|29
1652551020000|2022-05-14 17:57:00|2014.81|2007.11|2014.79|2007.09|2014.86|2007.16|2014.58|2006.88|23
1652551030000|2022-05-14 17:57:10|2014.78|2007.08|2014.51|2006.81|2014.78|2007.08|2014.33|2006.63|25
1652551040000|2022-05-14 17:57:20|2014.49|2006.79|2014.49|2006.79|2014.54|2006.84|2014.27|2006.57|27
1652551050000|2022-05-14 17:57:30|2014.47|2006.77|2014.5|2006.8|2014.73|2007.03|2014.44|2006.74|27
1652551060000|2022-05-14 17:57:40|2014.52|2006.82|2013.62|2005.92|2014.55|2006.85|2013.62|2005.92|29
1652551070000|2022-05-14 17:57:50|2013.61|2005.91|2013.65|2005.95|2013.66|2005.96|2013.61|2005.91|27
1652551080000|2022-05-14 17:58:00|2013.64|2005.94|2014.03|2006.33|2014.32|2006.62|2013.64|2005.94|27
1652551090000|2022-05-14 17:58:10|2014.09|2006.39|2014.46|2006.76|2014.51|2006.81|2014|2006.3|36
1652551100000|2022-05-14 17:58:20|2014.47|2006.77|2014.19|2006.49|2014.5|2006.8|2014.17|2006.47|31
1652551110000|2022-05-14 17:58:30|2014.21|2006.51|2015.42|2007.72|2015.51|2007.81|2014.18|2006.48|31
1652551120000|2022-05-14 17:58:40|2015.34|2007.64|2015.57|2007.87|2015.57|2007.87|2015.25|2007.55|28
1652551130000|2022-05-14 17:58:50|2015.48|2007.78|2015.44|2007.74|2015.64|2007.94|2015.44|2007.74|35
1652551140000|2022-05-14 17:59:00|2015.52|2007.82|2015.31|2007.61|2015.57|2007.87|2014.96|2007.26|30
1652551150000|2022-05-14 17:59:10|2015.34|2007.64|2015.44|2007.74|2015.56|2007.86|2015.31|2007.61|30
1652551160000|2022-05-14 17:59:20|2015.38|2007.68|2015.66|2007.96|2015.66|2007.96|2015.31|2007.61|16
1652551170000|2022-05-14 17:59:30|2015.67|2007.97|2015.94|2008.24|2015.94|2008.24|2015.63|2007.93|25
1652551180000|2022-05-14 17:59:40|2015.92|2008.22|2018.95|2011.25|2018.95|2011.25|2015.92|2008.22|31
1652551190000|2022-05-14 17:59:50|2018.92|2011.22|2018.52|2010.82|2019.47|2011.77|2018.15|2010.45|39
1652551200000|2022-05-14 18:00:00|2018.74|2011.04|2020.43|2012.73|2020.43|2012.73|2018.71|2011.01|36
1652551210000|2022-05-14 18:00:10|2020.27|2012.57|2019.96|2012.26|2021.05|2013.35|2019.76|2012.06|39
1652551220000|2022-05-14 18:00:20|2019.95|2012.25|2020.1|2012.4|2020.42|2012.72|2019.91|2012.21|33
1652551230000|2022-05-14 18:00:30|2020.07|2012.37|2020.5|2012.8|2020.5|2012.8|2019.84|2012.14|28
1652551240000|2022-05-14 18:00:40|2020.36|2012.66|2019.74|2012.04|2020.68|2012.98|2019.7|2012|30
1652551250000|2022-05-14 18:00:50|2019.73|2012.03|2019.25|2011.55|2019.79|2012.09|2019.25|2011.55|30
1652551260000|2022-05-14 18:01:00|2019.32|2011.62|2017.95|2010.25|2019.34|2011.64|2017.55|2009.85|38
1652551270000|2022-05-14 18:01:10|2017.99|2010.29|2017.91|2010.21|2018.07|2010.37|2017.25|2009.55|37
1652551280000|2022-05-14 18:01:20|2017.97|2010.27|2018.25|2010.55|2018.56|2010.86|2017.96|2010.26|34
1652551290000|2022-05-14 18:01:30|2018.15|2010.45|2016.89|2009.19|2018.15|2010.45|2016.64|2008.94|32
1652551300000|2022-05-14 18:01:40|2017.07|2009.37|2018.55|2010.85|2018.55|2010.85|2017.07|2009.37|31
1652551310000|2022-05-14 18:01:50|2018.54|2010.84|2018.37|2010.67|2018.6|2010.9|2018.37|2010.67|25
1652551320000|2022-05-14 18:02:00|2018.45|2010.75|2019.24|2011.54|2019.24|2011.54|2018.36|2010.66|25
1652551330000|2022-05-14 18:02:10|2019.4|2011.7|2020.27|2012.57|2020.27|2012.57|2019.33|2011.63|36
1652551340000|2022-05-14 18:02:20|2020.6|2012.9|2019.96|2012.26|2020.69|2012.99|2019.95|2012.25|36
1652551350000|2022-05-14 18:02:30|2019.95|2012.25|2021.44|2013.74|2021.44|2013.74|2019.3|2011.6|31
1652551360000|2022-05-14 18:02:40|2021.43|2013.73|2021.39|2013.69|2021.49|2013.79|2021.24|2013.54|22
1652551370000|2022-05-14 18:02:50|2021.38|2013.68|2021.85|2014.15|2022.03|2014.33|2021.38|2013.68|32
1652551380000|2022-05-14 18:03:00|2021.82|2014.12|2022.91|2015.21|2022.91|2015.21|2021.63|2013.93|31
1652551390000|2022-05-14 18:03:10|2022.98|2015.28|2023.33|2015.63|2023.8|2016.1|2022.96|2015.26|37
1652551400000|2022-05-14 18:03:20|2023.4|2015.7|2023.8|2016.1|2024.02|2016.32|2023.39|2015.69|27
1652551410000|2022-05-14 18:03:30|2023.86|2016.16|2024.09|2016.39|2024.36|2016.66|2023.45|2015.75|35
1652551420000|2022-05-14 18:03:40|2024.31|2016.61|2025.1|2017.4|2025.14|2017.44|2024.08|2016.38|33
1652551430000|2022-05-14 18:03:50|2024.93|2017.23|2026.85|2019.15|2027.88|2020.18|2024.93|2017.23|38
1652551440000|2022-05-14 18:04:00|2026.94|2019.24|2029.36|2021.66|2029.59|2021.89|2026.94|2019.24|37
1652551450000|2022-05-14 18:04:10|2029.23|2021.53|2026.44|2018.74|2029.29|2021.59|2026.23|2018.53|39
1652551460000|2022-05-14 18:04:20|2026.33|2018.63|2024.68|2016.98|2026.33|2018.63|2024.42|2016.72|38
1652551470000|2022-05-14 18:04:30|2024.8|2017.1|2024.59|2016.89|2025.19|2017.49|2024.56|2016.86|37
1652551480000|2022-05-14 18:04:40|2024.74|2017.04|2024.56|2016.86|2025.07|2017.37|2024.53|2016.83|35
1652551490000|2022-05-14 18:04:50|2024.54|2016.84|2024.4|2016.7|2024.71|2017.01|2024.3|2016.6|35
1652551500000|2022-05-14 18:05:00|2024.29|2016.59|2024.6|2016.9|2025.08|2017.38|2024.14|2016.44|35
1652551510000|2022-05-14 18:05:10|2024.56|2016.86|2023.13|2015.43|2024.56|2016.86|2023.13|2015.43|26
1652551520000|2022-05-14 18:05:20|2023.06|2015.36|2021.94|2014.24|2023.07|2015.37|2021.94|2014.24|31
1652551530000|2022-05-14 18:05:30|2021.81|2014.11|2021|2013.3|2021.81|2014.11|2021|2013.3|38
1652551540000|2022-05-14 18:05:40|2020.88|2013.18|2019.63|2011.93|2020.88|2013.18|2019.34|2011.64|36
1652551550000|2022-05-14 18:05:50|2019.59|2011.89|2018.36|2010.66|2019.59|2011.89|2018.2|2010.5|31
1652551560000|2022-05-14 18:06:00|2018.33|2010.63|2019.17|2011.47|2019.19|2011.49|2018.27|2010.57|28
1652551570000|2022-05-14 18:06:10|2019.05|2011.35|2020.29|2012.59|2020.73|2013.03|2018.53|2010.83|36
1652551580000|2022-05-14 18:06:20|2020.27|2012.57|2019.48|2011.78|2020.29|2012.59|2019.06|2011.36|35
1652551590000|2022-05-14 18:06:30|2019.4|2011.7|2019.29|2011.59|2019.45|2011.75|2019.1|2011.4|34
1652551600000|2022-05-14 18:06:40|2019.3|2011.6|2019.33|2011.63|2019.35|2011.65|2019.23|2011.53|27
1652551610000|2022-05-14 18:06:50|2019.3|2011.6|2019.7|2012|2019.73|2012.03|2019.24|2011.54|30
1652551620000|2022-05-14 18:07:00|2019.73|2012.03|2020.27|2012.57|2020.27|2012.57|2019.7|2012|25
1652551630000|2022-05-14 18:07:10|2020.23|2012.53|2019.31|2011.61|2020.23|2012.53|2018.96|2011.26|31
1652551640000|2022-05-14 18:07:20|2019.35|2011.65|2018.83|2011.13|2019.66|2011.96|2018.77|2011.07|26
1652551650000|2022-05-14 18:07:30|2018.85|2011.15|2018.57|2010.87|2018.9|2011.2|2018.52|2010.82|31
1652551660000|2022-05-14 18:07:40|2018.53|2010.83|2018.24|2010.54|2018.61|2010.91|2017.85|2010.15|31
1652551670000|2022-05-14 18:07:50|2018.25|2010.55|2018.06|2010.36|2018.32|2010.62|2018.06|2010.36|28
1652551680000|2022-05-14 18:08:00|2018.09|2010.39|2018.76|2011.06|2018.78|2011.08|2018|2010.3|30
1652551690000|2022-05-14 18:08:10|2018.75|2011.05|2018.48|2010.78|2018.89|2011.19|2018.48|2010.78|33
1652551700000|2022-05-14 18:08:20|2018.46|2010.76|2018.82|2011.12|2018.83|2011.13|2018.45|2010.75|35
1652551710000|2022-05-14 18:08:30|2018.81|2011.11|2019.63|2011.93|2019.76|2012.06|2018.62|2010.92|34
1652551720000|2022-05-14 18:08:40|2019.64|2011.94|2019.29|2011.59|2019.67|2011.97|2019.12|2011.42|28
1652551730000|2022-05-14 18:08:50|2019.33|2011.63|2019.17|2011.47|2019.43|2011.73|2019.08|2011.38|32
1652551740000|2022-05-14 18:09:00|2019.16|2011.46|2019.27|2011.57|2019.34|2011.64|2019.15|2011.45|19
1652551750000|2022-05-14 18:09:10|2019.23|2011.53|2017.82|2010.12|2019.27|2011.57|2017.81|2010.11|24
1652551760000|2022-05-14 18:09:20|2017.73|2010.03|2018.66|2010.96|2018.66|2010.96|2017.55|2009.85|29
1652551770000|2022-05-14 18:09:30|2018.65|2010.95|2020.48|2012.78|2020.81|2013.11|2018.65|2010.95|36
1652551780000|2022-05-14 18:09:40|2020.54|2012.84|2022.07|2014.37|2023.68|2015.98|2020.54|2012.84|38
1652551790000|2022-05-14 18:09:50|2022.25|2014.55|2021.61|2013.91|2022.87|2015.17|2021.57|2013.87|38
1652551800000|2022-05-14 18:10:00|2021.59|2013.89|2021.56|2013.86|2022.03|2014.33|2021.23|2013.53|35
1652551810000|2022-05-14 18:10:10|2021.28|2013.58|2021.63|2013.93|2022.15|2014.45|2021.27|2013.57|35
1652551820000|2022-05-14 18:10:20|2021.54|2013.84|2023.26|2015.56|2023.26|2015.56|2020.97|2013.27|35
1652551830000|2022-05-14 18:10:30|2023.43|2015.73|2023.41|2015.71|2024.41|2016.71|2023.26|2015.56|39
1652551840000|2022-05-14 18:10:40|2023.38|2015.68|2024.27|2016.57|2024.29|2016.59|2023.38|2015.68|40
1652551850000|2022-05-14 18:10:50|2024.24|2016.54|2024.59|2016.89|2024.94|2017.24|2024.24|2016.54|33
1652551860000|2022-05-14 18:11:00|2024.55|2016.85|2027.57|2019.87|2027.8|2020.1|2024.55|2016.85|37
1652551870000|2022-05-14 18:11:10|2027.6|2019.9|2027.08|2019.38|2027.82|2020.12|2026.45|2018.75|38
1652551880000|2022-05-14 18:11:20|2027.04|2019.34|2028.37|2020.67|2028.42|2020.72|2027.04|2019.34|34
1652551890000|2022-05-14 18:11:30|2028.28|2020.58|2027.17|2019.47|2029.1|2021.4|2027.16|2019.46|38
1652551900000|2022-05-14 18:11:40|2027.25|2019.55|2028.35|2020.65|2028.39|2020.69|2027|2019.3|35
1652551910000|2022-05-14 18:11:50|2028.39|2020.69|2027.31|2019.61|2028.55|2020.85|2026.93|2019.23|37
1652551920000|2022-05-14 18:12:00|2027.28|2019.58|2025.9|2018.2|2027.57|2019.87|2025.9|2018.2|27
1652551930000|2022-05-14 18:12:10|2025.47|2017.77|2027.78|2020.08|2027.94|2020.24|2025.21|2017.51|33
1652551940000|2022-05-14 18:12:20|2027.8|2020.1|2026.39|2018.69|2027.91|2020.21|2026.39|2018.69|29
1652551950000|2022-05-14 18:12:30|2026.42|2018.72|2025.9|2018.2|2026.55|2018.85|2025.84|2018.14|26
1652551960000|2022-05-14 18:12:40|2025.89|2018.19|2025|2017.3|2025.89|2018.19|2023.81|2016.11|36
1652551970000|2022-05-14 18:12:50|2024.97|2017.27|2025.06|2017.36|2025.17|2017.47|2024.88|2017.18|32
1652551980000|2022-05-14 18:13:00|2025.07|2017.37|2026.72|2019.02|2026.72|2019.02|2025.06|2017.36|37
1652551990000|2022-05-14 18:13:10|2026.78|2019.08|2026.41|2018.71|2027.29|2019.59|2026.14|2018.44|35
1652552000000|2022-05-14 18:13:20|2026.42|2018.72|2025.51|2017.81|2026.48|2018.78|2025.51|2017.81|33
1652552010000|2022-05-14 18:13:30|2025.49|2017.79|2025.77|2018.07|2026.24|2018.54|2025.49|2017.79|33
1652552020000|2022-05-14 18:13:40|2025.68|2017.98|2025.47|2017.77|2025.75|2018.05|2025.46|2017.76|32
1652552030000|2022-05-14 18:13:50|2025.46|2017.76|2028.37|2020.67|2028.4|2020.7|2025.46|2017.76|36
1652552040000|2022-05-14 18:14:00|2028.38|2020.68|2028.2|2020.5|2028.4|2020.7|2026.47|2018.77|37
1652552050000|2022-05-14 18:14:10|2028.22|2020.52|2028.83|2021.13|2028.83|2021.13|2027.77|2020.07|34
1652552060000|2022-05-14 18:14:20|2028.84|2021.14|2028.06|2020.36|2029.29|2021.59|2028.06|2020.36|35
1652552070000|2022-05-14 18:14:30|2028.05|2020.35|2030.69|2022.99|2031.36|2023.66|2028.05|2020.35|37
1652552080000|2022-05-14 18:14:40|2030.56|2022.86|2029.23|2021.53|2030.56|2022.86|2029.23|2021.53|34
1652552090000|2022-05-14 18:14:50|2029.18|2021.48|2029.64|2021.94|2029.79|2022.09|2028.93|2021.23|32
1652552100000|2022-05-14 18:15:00|2029.46|2021.76|2028.4|2020.7|2029.46|2021.76|2028.11|2020.41|39
1652552110000|2022-05-14 18:15:10|2028.41|2020.71|2027.29|2019.59|2028.41|2020.71|2027.15|2019.45|34
1652552120000|2022-05-14 18:15:20|2027.24|2019.54|2028.9|2021.2|2029.08|2021.38|2027.19|2019.49|34
1652552130000|2022-05-14 18:15:30|2029.07|2021.37|2030.58|2022.88|2030.65|2022.95|2029.07|2021.37|38
1652552140000|2022-05-14 18:15:40|2030.7|2023|2031.78|2024.08|2031.88|2024.18|2030.3|2022.6|38
1652552150000|2022-05-14 18:15:50|2031.77|2024.07|2031.87|2024.17|2032.87|2025.17|2031.77|2024.07|38
1652552160000|2022-05-14 18:16:00|2031.81|2024.11|2032.1|2024.4|2032.59|2024.89|2031.74|2024.04|39
1652552170000|2022-05-14 18:16:10|2032.11|2024.41|2032.34|2024.64|2032.34|2024.64|2032|2024.3|32
1652552180000|2022-05-14 18:16:20|2032.37|2024.67|2032.39|2024.69|2032.39|2024.69|2032.03|2024.33|26
1652552190000|2022-05-14 18:16:30|2032.34|2024.64|2031.71|2024.01|2032.34|2024.64|2031.67|2023.97|36
1652552200000|2022-05-14 18:16:40|2031.76|2024.06|2030.63|2022.93|2031.76|2024.06|2030.63|2022.93|34
1652552210000|2022-05-14 18:16:50|2030.6|2022.9|2028.81|2021.11|2030.6|2022.9|2028.44|2020.74|34
1652552220000|2022-05-14 18:17:00|2028.79|2021.09|2028.66|2020.96|2029.29|2021.59|2028.46|2020.76|37
1652552230000|2022-05-14 18:17:10|2028.67|2020.97|2026.98|2019.28|2028.67|2020.97|2026.92|2019.22|31
1652552240000|2022-05-14 18:17:20|2026.99|2019.29|2025.48|2017.78|2027.13|2019.43|2024.57|2016.87|34
1652552250000|2022-05-14 18:17:30|2025.61|2017.91|2024.02|2016.32|2025.69|2017.99|2024.02|2016.32|38
1652552260000|2022-05-14 18:17:40|2024.04|2016.34|2025.01|2017.31|2025.14|2017.44|2023.9|2016.2|33
1652552270000|2022-05-14 18:17:50|2025.04|2017.34|2028.24|2020.54|2028.91|2021.21|2025.04|2017.34|33
1652552280000|2022-05-14 18:18:00|2028.17|2020.47|2030.12|2022.42|2030.32|2022.62|2027.79|2020.09|36
1652552290000|2022-05-14 18:18:10|2029.91|2022.21|2029.53|2021.83|2030|2022.3|2029.2|2021.5|38
1652552300000|2022-05-14 18:18:20|2029.76|2022.06|2029.88|2022.18|2030.21|2022.51|2029.51|2021.81|33
1652552310000|2022-05-14 18:18:30|2029.86|2022.16|2030.08|2022.38|2030.46|2022.76|2029.83|2022.13|34
1652552320000|2022-05-14 18:18:40|2030.1|2022.4|2031.41|2023.71|2031.65|2023.95|2030.1|2022.4|38
1652552330000|2022-05-14 18:18:50|2031.53|2023.83|2031.44|2023.74|2032.18|2024.48|2031.41|2023.71|32
1652552340000|2022-05-14 18:19:00|2031.2|2023.5|2031.51|2023.81|2031.6|2023.9|2030.86|2023.16|35
1652552350000|2022-05-14 18:19:10|2031.52|2023.82|2030.93|2023.23|2031.52|2023.82|2030.77|2023.07|31
1652552360000|2022-05-14 18:19:20|2031|2023.3|2030.87|2023.17|2031.34|2023.64|2030.82|2023.12|29
1652552370000|2022-05-14 18:19:30|2031.16|2023.46|2032.12|2024.42|2033.1|2025.4|2031.16|2023.46|37
1652552380000|2022-05-14 18:19:40|2032.11|2024.41|2031.66|2023.96|2032.11|2024.41|2031.19|2023.49|34
1652552390000|2022-05-14 18:19:50|2031.6|2023.9|2032.08|2024.38|2032.14|2024.44|2031.6|2023.9|35
1652552400000|2022-05-14 18:20:00|2032.06|2024.36|2030.2|2022.5|2032.06|2024.36|2030.2|2022.5|36
1652552410000|2022-05-14 18:20:10|2030.27|2022.57|2031.57|2023.87|2031.59|2023.89|2030.12|2022.42|34
1652552420000|2022-05-14 18:20:20|2031.61|2023.91|2030.05|2022.35|2031.61|2023.91|2029.95|2022.25|31
1652552430000|2022-05-14 18:20:30|2030.07|2022.37|2030.66|2022.96|2030.66|2022.96|2029.36|2021.66|38
1652552440000|2022-05-14 18:20:40|2030.7|2023|2032.34|2024.64|2032.34|2024.64|2030.24|2022.54|34
1652552450000|2022-05-14 18:20:50|2032.29|2024.59|2031.82|2024.12|2032.46|2024.76|2031.73|2024.03|32
1652552460000|2022-05-14 18:21:00|2031.92|2024.22|2032.29|2024.59|2032.41|2024.71|2031.92|2024.22|32
1652552470000|2022-05-14 18:21:10|2032.38|2024.68|2032.61|2024.91|2032.75|2025.05|2032.38|2024.68|33
1652552480000|2022-05-14 18:21:20|2032.62|2024.92|2032.37|2024.67|2032.62|2024.92|2031.85|2024.15|35
1652552490000|2022-05-14 18:21:30|2032.32|2024.62|2032.74|2025.04|2032.76|2025.06|2032.28|2024.58|31
1652552500000|2022-05-14 18:21:40|2032.75|2025.05|2031.27|2023.57|2032.75|2025.05|2031.27|2023.57|34
1652552510000|2022-05-14 18:21:50|2031.19|2023.49|2030.88|2023.18|2031.29|2023.59|2030.79|2023.09|29
1652552520000|2022-05-14 18:22:00|2030.89|2023.19|2030.02|2022.32|2030.89|2023.19|2029.92|2022.22|32
1652552530000|2022-05-14 18:22:10|2030.01|2022.31|2029.73|2022.03|2030.01|2022.31|2029.7|2022|23
1652552540000|2022-05-14 18:22:20|2029.71|2022.01|2028.9|2021.2|2029.78|2022.08|2028.87|2021.17|30
1652552550000|2022-05-14 18:22:30|2028.86|2021.16|2028.04|2020.34|2028.95|2021.25|2027.72|2020.02|30
1652552560000|2022-05-14 18:22:40|2028.06|2020.36|2027.27|2019.57|2028.2|2020.5|2027.24|2019.54|30
1652552570000|2022-05-14 18:22:50|2027.28|2019.58|2027.07|2019.37|2027.28|2019.58|2026.96|2019.26|29
1652552580000|2022-05-14 18:23:00|2027.1|2019.4|2027.1|2019.4|2027.13|2019.43|2026.98|2019.28|36
1652552590000|2022-05-14 18:23:10|2027.13|2019.43|2026.84|2019.14|2027.61|2019.91|2026.51|2018.81|38
1652552600000|2022-05-14 18:23:20|2026.85|2019.15|2026.66|2018.96|2026.85|2019.15|2026.49|2018.79|34
1652552610000|2022-05-14 18:23:30|2026.68|2018.98|2025.53|2017.83|2026.73|2019.03|2025.53|2017.83|38
1652552620000|2022-05-14 18:23:40|2025.52|2017.82|2026.67|2018.97|2026.67|2018.97|2025.52|2017.82|34
1652552630000|2022-05-14 18:23:50|2026.64|2018.94|2026.88|2019.18|2026.96|2019.26|2026.52|2018.82|30
1652552640000|2022-05-14 18:24:00|2026.91|2019.21|2027.66|2019.96|2027.78|2020.08|2026.91|2019.21|30
1652552650000|2022-05-14 18:24:10|2027.65|2019.95|2030.54|2022.84|2030.94|2023.24|2027.65|2019.95|40
1652552660000|2022-05-14 18:24:20|2030.53|2022.83|2030.5|2022.8|2030.9|2023.2|2030.43|2022.73|34
1652552670000|2022-05-14 18:24:30|2030.63|2022.93|2030.91|2023.21|2031.08|2023.38|2030.63|2022.93|26
1652552680000|2022-05-14 18:24:40|2030.98|2023.28|2032.09|2024.39|2032.33|2024.63|2030.8|2023.1|28
1652552690000|2022-05-14 18:24:50|2032.1|2024.4|2030.86|2023.16|2032.1|2024.4|2030.65|2022.95|29
1652552700000|2022-05-14 18:25:00|2031.05|2023.35|2028.75|2021.05|2031.24|2023.54|2028.74|2021.04|35
1652552710000|2022-05-14 18:25:10|2028.73|2021.03|2029.9|2022.2|2030.23|2022.53|2028.31|2020.61|36
1652552720000|2022-05-14 18:25:20|2029.86|2022.16|2028.94|2021.24|2030.07|2022.37|2028.9|2021.2|30
1652552730000|2022-05-14 18:25:30|2028.96|2021.26|2027.29|2019.59|2028.99|2021.29|2027.16|2019.46|30
1652552740000|2022-05-14 18:25:40|2027.3|2019.6|2027.36|2019.66|2027.89|2020.19|2027.21|2019.51|35
1652552750000|2022-05-14 18:25:50|2027.29|2019.59|2027.14|2019.44|2027.54|2019.84|2026.94|2019.24|34
1652552760000|2022-05-14 18:26:00|2027.15|2019.45|2026.97|2019.27|2027.56|2019.86|2026.43|2018.73|37
1652552770000|2022-05-14 18:26:10|2026.89|2019.19|2025.18|2017.48|2026.89|2019.19|2025.18|2017.48|38
1652552780000|2022-05-14 18:26:20|2025.11|2017.41|2026.82|2019.12|2026.87|2019.17|2024.96|2017.26|35
1652552790000|2022-05-14 18:26:30|2026.78|2019.08|2025.82|2018.12|2026.78|2019.08|2025.82|2018.12|35
1652552800000|2022-05-14 18:26:40|2025.84|2018.14|2026.05|2018.35|2026.19|2018.49|2025.73|2018.03|37
1652552810000|2022-05-14 18:26:50|2026.02|2018.32|2026.7|2019|2027.05|2019.35|2025.63|2017.93|36
1652552820000|2022-05-14 18:27:00|2026.62|2018.92|2027.2|2019.5|2027.21|2019.51|2026.29|2018.59|31
1652552830000|2022-05-14 18:27:10|2027.18|2019.48|2028.15|2020.45|2028.31|2020.61|2027.18|2019.48|28
1652552840000|2022-05-14 18:27:20|2028.49|2020.79|2029.04|2021.34|2029.67|2021.97|2028.49|2020.79|32
1652552850000|2022-05-14 18:27:30|2029.02|2021.32|2028.34|2020.64|2029.02|2021.32|2028.29|2020.59|29
1652552860000|2022-05-14 18:27:40|2028.33|2020.63|2028.07|2020.37|2028.33|2020.63|2027.91|2020.21|28
1652552870000|2022-05-14 18:27:50|2028.08|2020.38|2027.45|2019.75|2028.08|2020.38|2027.13|2019.43|23
1652552880000|2022-05-14 18:28:00|2027.39|2019.69|2027.91|2020.21|2028.14|2020.44|2027.39|2019.69|30
1652552890000|2022-05-14 18:28:10|2028.05|2020.35|2029.2|2021.5|2029.3|2021.6|2028.03|2020.33|32
1652552900000|2022-05-14 18:28:20|2029.15|2021.45|2030.01|2022.31|2030.01|2022.31|2029.09|2021.39|31
1652552910000|2022-05-14 18:28:30|2030.04|2022.34|2029.91|2022.21|2030.83|2023.13|2029.91|2022.21|35
1652552920000|2022-05-14 18:28:40|2030|2022.3|2030.07|2022.37|2030.32|2022.62|2029.79|2022.09|34
1652552930000|2022-05-14 18:28:50|2030.06|2022.36|2029.84|2022.14|2030.1|2022.4|2029.82|2022.12|24
1652552940000|2022-05-14 18:29:00|2029.77|2022.07|2029.78|2022.08|2029.78|2022.08|2029.6|2021.9|31
1652552950000|2022-05-14 18:29:10|2029.89|2022.19|2029.54|2021.84|2029.97|2022.27|2029.42|2021.72|31
1652552960000|2022-05-14 18:29:20|2029.66|2021.96|2029.97|2022.27|2030.21|2022.51|2029.66|2021.96|28
1652552970000|2022-05-14 18:29:30|2029.96|2022.26|2029.81|2022.11|2030.06|2022.36|2029.79|2022.09|25
1652552980000|2022-05-14 18:29:40|2029.82|2022.12|2030.09|2022.39|2030.09|2022.39|2029.81|2022.11|18
1652552990000|2022-05-14 18:29:50|2030.1|2022.4|2029.64|2021.94|2030.1|2022.4|2029.61|2021.91|16
1652553000000|2022-05-14 18:30:00|2029.8|2022.1|2029.38|2021.68|2029.8|2022.1|2029.31|2021.61|26
1652553010000|2022-05-14 18:30:10|2029.39|2021.69|2029.3|2021.6|2029.5|2021.8|2029.28|2021.58|20
1652553020000|2022-05-14 18:30:20|2029.27|2021.57|2027.98|2020.28|2029.27|2021.57|2027.93|2020.23|36
1652553030000|2022-05-14 18:30:30|2028|2020.3|2028.82|2021.12|2029.43|2021.73|2028|2020.3|35
1652553040000|2022-05-14 18:30:40|2028.8|2021.1|2028.94|2021.24|2029.04|2021.34|2028.36|2020.66|33
1652553050000|2022-05-14 18:30:50|2028.97|2021.27|2029.76|2022.06|2029.85|2022.15|2028.95|2021.25|32
1652553060000|2022-05-14 18:31:00|2029.79|2022.09|2029.65|2021.95|2029.82|2022.12|2029.04|2021.34|36
1652553070000|2022-05-14 18:31:10|2029.66|2021.96|2030.35|2022.65|2030.35|2022.65|2029.65|2021.95|31
1652553080000|2022-05-14 18:31:20|2030.42|2022.72|2030.47|2022.77|2031.26|2023.56|2030.35|2022.65|37
1652553090000|2022-05-14 18:31:30|2030.46|2022.76|2032.42|2024.72|2032.44|2024.74|2030.46|2022.76|32
1652553100000|2022-05-14 18:31:40|2032.45|2024.75|2034.84|2027.14|2034.84|2027.14|2032.45|2024.75|37
1652553110000|2022-05-14 18:31:50|2034.93|2027.23|2033.7|2026|2035.32|2027.62|2033.7|2026|33
1652553120000|2022-05-14 18:32:00|2033.9|2026.2|2034.17|2026.47|2034.57|2026.87|2033.9|2026.2|35
1652553130000|2022-05-14 18:32:10|2034.18|2026.48|2034.12|2026.42|2034.73|2027.03|2034.1|2026.4|33
1652553140000|2022-05-14 18:32:20|2034.11|2026.41|2034.03|2026.33|2034.2|2026.5|2033.54|2025.84|32
1652553150000|2022-05-14 18:32:30|2034.04|2026.34|2034.01|2026.31|2034.04|2026.34|2033.47|2025.77|36
1652553160000|2022-05-14 18:32:40|2034|2026.3|2033.65|2025.95|2034.05|2026.35|2033.54|2025.84|29
1652553170000|2022-05-14 18:32:50|2033.66|2025.96|2032.63|2024.93|2033.69|2025.99|2032.43|2024.73|29
1652553180000|2022-05-14 18:33:00|2032.6|2024.9|2031.91|2024.21|2032.65|2024.95|2031.84|2024.14|34
1652553190000|2022-05-14 18:33:10|2031.86|2024.16|2029.78|2022.08|2031.88|2024.18|2029.72|2022.02|33
1652553200000|2022-05-14 18:33:20|2029.77|2022.07|2029.36|2021.66|2029.89|2022.19|2029.29|2021.59|33
1652553210000|2022-05-14 18:33:30|2029.21|2021.51|2026.73|2019.03|2029.23|2021.53|2026.73|2019.03|33
1652553220000|2022-05-14 18:33:40|2026.79|2019.09|2025.23|2017.53|2026.79|2019.09|2025.13|2017.43|37
1652553230000|2022-05-14 18:33:50|2025.27|2017.57|2025.27|2017.57|2025.77|2018.07|2025.24|2017.54|31
1652553240000|2022-05-14 18:34:00|2025.26|2017.56|2026.43|2018.73|2026.43|2018.73|2025.26|2017.56|34
1652553250000|2022-05-14 18:34:10|2026.42|2018.72|2025.2|2017.5|2026.42|2018.72|2025.15|2017.45|31
1652553260000|2022-05-14 18:34:20|2025.22|2017.52|2025.08|2017.38|2025.7|2018|2025.08|2017.38|34
1652553270000|2022-05-14 18:34:30|2025.17|2017.47|2024.95|2017.25|2025.17|2017.47|2024.9|2017.2|26
1652553280000|2022-05-14 18:34:40|2024.94|2017.24|2024.21|2016.51|2024.94|2017.24|2024.1|2016.4|34
1652553290000|2022-05-14 18:34:50|2024.09|2016.39|2024.34|2016.64|2024.4|2016.7|2023.2|2015.5|35
1652553300000|2022-05-14 18:35:00|2024.33|2016.63|2024.62|2016.92|2024.77|2017.07|2024.31|2016.61|26
1652553310000|2022-05-14 18:35:10|2024.64|2016.94|2025.67|2017.97|2025.67|2017.97|2024.64|2016.94|37
1652553320000|2022-05-14 18:35:20|2025.66|2017.96|2024.84|2017.14|2026.1|2018.4|2024.74|2017.04|37
1652553330000|2022-05-14 18:35:30|2024.89|2017.19|2025.08|2017.38|2025.1|2017.4|2024.67|2016.97|32
1652553340000|2022-05-14 18:35:40|2025.02|2017.32|2023.32|2015.62|2025.02|2017.32|2023.3|2015.6|37
1652553350000|2022-05-14 18:35:50|2023.31|2015.61|2023.05|2015.35|2023.31|2015.61|2023.05|2015.35|28
1652553360000|2022-05-14 18:36:00|2023.09|2015.39|2023.12|2015.42|2023.44|2015.74|2023.05|2015.35|28
1652553370000|2022-05-14 18:36:10|2023.14|2015.44|2023.05|2015.35|2023.23|2015.53|2022.99|2015.29|26
1652553380000|2022-05-14 18:36:20|2023.07|2015.37|2022.97|2015.27|2023.14|2015.44|2022.9|2015.2|24
1652553390000|2022-05-14 18:36:30|2022.99|2015.29|2022.75|2015.05|2022.99|2015.29|2022.74|2015.04|22
1652553400000|2022-05-14 18:36:40|2022.85|2015.15|2022.55|2014.85|2022.99|2015.29|2022.52|2014.82|24
1652553410000|2022-05-14 18:36:50|2022.61|2014.91|2022.61|2014.91|2022.67|2014.97|2022.61|2014.91|17
1652553420000|2022-05-14 18:37:00|2022.64|2014.94|2021.84|2014.14|2022.67|2014.97|2021.56|2013.86|34
1652553430000|2022-05-14 18:37:10|2021.79|2014.09|2022.22|2014.52|2022.91|2015.21|2021.72|2014.02|37
1652553440000|2022-05-14 18:37:20|2022.13|2014.43|2021.7|2014|2022.13|2014.43|2021.52|2013.82|35
1652553450000|2022-05-14 18:37:30|2021.8|2014.1|2021.83|2014.13|2022.21|2014.51|2021.77|2014.07|28
1652553460000|2022-05-14 18:37:40|2021.84|2014.14|2019.68|2011.98|2021.84|2014.14|2019.55|2011.85|38
1652553470000|2022-05-14 18:37:50|2019.97|2012.27|2019.68|2011.98|2020.1|2012.4|2019.5|2011.8|34
1652553480000|2022-05-14 18:38:00|2019.55|2011.85|2018.71|2011.01|2019.96|2012.26|2018.37|2010.67|36
1652553490000|2022-05-14 18:38:10|2018.75|2011.05|2019.44|2011.74|2019.64|2011.94|2018.75|2011.05|33
1652553500000|2022-05-14 18:38:20|2019.45|2011.75|2019.35|2011.65|2019.45|2011.75|2019.24|2011.54|35
1652553510000|2022-05-14 18:38:30|2019.33|2011.63|2020.62|2012.92|2020.66|2012.96|2019.22|2011.52|35
1652553520000|2022-05-14 18:38:40|2020.74|2013.04|2020.5|2012.8|2021.3|2013.6|2020.5|2012.8|35
1652553530000|2022-05-14 18:38:50|2020.48|2012.78|2019.37|2011.67|2020.48|2012.78|2019.27|2011.57|37
1652553540000|2022-05-14 18:39:00|2019.41|2011.71|2018.54|2010.84|2019.48|2011.78|2018.43|2010.73|33
1652553550000|2022-05-14 18:39:10|2018.55|2010.85|2018.23|2010.53|2019.4|2011.7|2018.23|2010.53|38
1652553560000|2022-05-14 18:39:20|2018.24|2010.54|2017.85|2010.15|2018.35|2010.65|2017.72|2010.02|29
1652553570000|2022-05-14 18:39:30|2017.93|2010.23|2018.57|2010.87|2018.91|2011.21|2017.9|2010.2|35
1652553580000|2022-05-14 18:39:40|2018.64|2010.94|2018.31|2010.61|2018.68|2010.98|2018.31|2010.61|27
1652553590000|2022-05-14 18:39:50|2018.29|2010.59|2018.2|2010.5|2018.48|2010.78|2018.2|2010.5|33
1652553600000|2022-05-14 18:40:00|2018.36|2010.66|2018.35|2010.65|2018.69|2010.99|2017.77|2010.07|37
1652553610000|2022-05-14 18:40:10|2018.34|2010.64|2018.36|2010.66|2018.65|2010.95|2018.11|2010.41|33
1652553620000|2022-05-14 18:40:20|2018.32|2010.62|2017.3|2009.6|2018.32|2010.62|2017.24|2009.54|33
1652553630000|2022-05-14 18:40:30|2017.37|2009.67|2018.01|2010.31|2018.12|2010.42|2017.15|2009.45|33
1652553640000|2022-05-14 18:40:40|2018.06|2010.36|2018.05|2010.35|2019.1|2011.4|2017.97|2010.27|32
1652553650000|2022-05-14 18:40:50|2018.06|2010.36|2018.53|2010.83|2018.53|2010.83|2017.53|2009.83|28
1652553660000|2022-05-14 18:41:00|2018.54|2010.84|2019.15|2011.45|2019.16|2011.46|2018.54|2010.84|31
1652553670000|2022-05-14 18:41:10|2018.98|2011.28|2018.58|2010.88|2019.07|2011.37|2018.38|2010.68|33
1652553680000|2022-05-14 18:41:20|2018.55|2010.85|2019.02|2011.32|2019.08|2011.38|2018.52|2010.82|25
1652553690000|2022-05-14 18:41:30|2019.04|2011.34|2019.11|2011.41|2019.13|2011.43|2018.86|2011.16|31
1652553700000|2022-05-14 18:41:40|2019.06|2011.36|2019.13|2011.43|2019.27|2011.57|2018.82|2011.12|29
1652553710000|2022-05-14 18:41:50|2019.12|2011.42|2018.85|2011.15|2019.16|2011.46|2018.82|2011.12|29
1652553720000|2022-05-14 18:42:00|2018.82|2011.12|2019.65|2011.95|2019.88|2012.18|2018.81|2011.11|29
1652553730000|2022-05-14 18:42:10|2019.67|2011.97|2020.81|2013.11|2020.93|2013.23|2019.67|2011.97|28
1652553740000|2022-05-14 18:42:20|2020.83|2013.13|2020.79|2013.09|2021|2013.3|2020.7|2013|30
1652553750000|2022-05-14 18:42:30|2020.84|2013.14|2020.86|2013.16|2020.88|2013.18|2020.54|2012.84|37
1652553760000|2022-05-14 18:42:40|2020.85|2013.15|2020.65|2012.95|2020.85|2013.15|2019.63|2011.93|32
1652553770000|2022-05-14 18:42:50|2020.71|2013.01|2020.42|2012.72|2020.8|2013.1|2020.42|2012.72|29
1652553780000|2022-05-14 18:43:00|2020.36|2012.66|2020.19|2012.49|2020.47|2012.77|2020.19|2012.49|32
1652553790000|2022-05-14 18:43:10|2020.2|2012.5|2020.28|2012.58|2020.37|2012.67|2020.2|2012.5|26
1652553800000|2022-05-14 18:43:20|2020.29|2012.59|2020.12|2012.42|2020.32|2012.62|2020.11|2012.41|26
1652553810000|2022-05-14 18:43:30|2020.13|2012.43|2020.17|2012.47|2020.6|2012.9|2020.13|2012.43|34
1652553820000|2022-05-14 18:43:40|2020.18|2012.48|2020.29|2012.59|2020.42|2012.72|2020.15|2012.45|30
1652553830000|2022-05-14 18:43:50|2020.35|2012.65|2020.23|2012.53|2020.37|2012.67|2020.17|2012.47|27
1652553840000|2022-05-14 18:44:00|2020.28|2012.58|2019.7|2012|2020.28|2012.58|2019.62|2011.92|29
1652553850000|2022-05-14 18:44:10|2019.71|2012.01|2021.11|2013.41|2021.23|2013.53|2019.69|2011.99|30
1652553860000|2022-05-14 18:44:20|2021.01|2013.31|2021.21|2013.51|2021.48|2013.78|2021.01|2013.31|27
1652553870000|2022-05-14 18:44:30|2021.22|2013.52|2021.93|2014.23|2021.96|2014.26|2021.21|2013.51|31
1652553880000|2022-05-14 18:44:40|2021.95|2014.25|2021.73|2014.03|2022.21|2014.51|2021.57|2013.87|33
1652553890000|2022-05-14 18:44:50|2021.64|2013.94|2021.4|2013.7|2021.82|2014.12|2021.4|2013.7|31
1652553900000|2022-05-14 18:45:00|2021.38|2013.68|2020.05|2012.35|2021.39|2013.69|2020.05|2012.35|33
1652553910000|2022-05-14 18:45:10|2019.98|2012.28|2019.87|2012.17|2019.98|2012.28|2019.82|2012.12|22
1652553920000|2022-05-14 18:45:20|2019.89|2012.19|2019.4|2011.7|2019.89|2012.19|2019.37|2011.67|34
1652553930000|2022-05-14 18:45:30|2019.41|2011.71|2018.71|2011.01|2019.65|2011.95|2018.67|2010.97|33
1652553940000|2022-05-14 18:45:40|2018.69|2010.99|2017.62|2009.92|2018.7|2011|2017.61|2009.91|24
1652553950000|2022-05-14 18:45:50|2017.63|2009.93|2016.61|2008.91|2017.63|2009.93|2016.51|2008.81|36
1652553960000|2022-05-14 18:46:00|2016.6|2008.9|2017.59|2009.89|2017.77|2010.07|2016.6|2008.9|34
1652553970000|2022-05-14 18:46:10|2017.66|2009.96|2018.51|2010.81|2018.62|2010.92|2017.52|2009.82|32
1652553980000|2022-05-14 18:46:20|2018.58|2010.88|2019.17|2011.47|2019.17|2011.47|2018.5|2010.8|29
1652553990000|2022-05-14 18:46:30|2019.26|2011.56|2019.16|2011.46|2019.39|2011.69|2019.09|2011.39|26
1652554000000|2022-05-14 18:46:40|2019.15|2011.45|2019.01|2011.31|2019.15|2011.45|2018.97|2011.27|28
1652554010000|2022-05-14 18:46:50|2018.96|2011.26|2018.6|2010.9|2018.99|2011.29|2017.97|2010.27|27
1652554020000|2022-05-14 18:47:00|2018.65|2010.95|2018.99|2011.29|2019.17|2011.47|2018.55|2010.85|31
1652554030000|2022-05-14 18:47:10|2018.91|2011.21|2018.93|2011.23|2018.98|2011.28|2018.53|2010.83|25
1652554040000|2022-05-14 18:47:20|2018.86|2011.16|2018.8|2011.1|2018.98|2011.28|2018.56|2010.86|25
1652554050000|2022-05-14 18:47:30|2018.78|2011.08|2018.23|2010.53|2018.8|2011.1|2017.8|2010.1|31
1652554060000|2022-05-14 18:47:40|2018.27|2010.57|2018.69|2010.99|2018.8|2011.1|2018.26|2010.56|29
1652554070000|2022-05-14 18:47:50|2018.67|2010.97|2018.64|2010.94|2018.69|2010.99|2018.48|2010.78|30
1652554080000|2022-05-14 18:48:00|2018.65|2010.95|2018.98|2011.28|2019.76|2012.06|2018.65|2010.95|33
1652554090000|2022-05-14 18:48:10|2018.91|2011.21|2018.22|2010.52|2018.99|2011.29|2018.22|2010.52|30
1652554100000|2022-05-14 18:48:20|2018.06|2010.36|2018.27|2010.57|2018.33|2010.63|2018.02|2010.32|24
1652554110000|2022-05-14 18:48:30|2018.25|2010.55|2018.98|2011.28|2019.21|2011.51|2018.25|2010.55|32
1652554120000|2022-05-14 18:48:40|2019.01|2011.31|2017.82|2010.12|2019.12|2011.42|2017.82|2010.12|28
1652554130000|2022-05-14 18:48:50|2017.73|2010.03|2017.67|2009.97|2017.86|2010.16|2017.35|2009.65|33
1652554140000|2022-05-14 18:49:00|2017.69|2009.99|2016.63|2008.93|2017.69|2009.99|2016.6|2008.9|33
1652554150000|2022-05-14 18:49:10|2016.68|2008.98|2016.18|2008.48|2016.87|2009.17|2016.18|2008.48|29
1652554160000|2022-05-14 18:49:20|2016.17|2008.47|2015.76|2008.06|2016.2|2008.5|2015.61|2007.91|34
1652554170000|2022-05-14 18:49:30|2015.75|2008.05|2015.92|2008.22|2016.53|2008.83|2015.75|2008.05|27
1652554180000|2022-05-14 18:49:40|2015.89|2008.19|2015.75|2008.05|2016.21|2008.51|2015.75|2008.05|28
1652554190000|2022-05-14 18:49:50|2015.8|2008.1|2015.08|2007.38|2015.85|2008.15|2015.08|2007.38|28
1652554200000|2022-05-14 18:50:00|2015.5|2007.8|2015.22|2007.52|2015.63|2007.93|2015.02|2007.32|37
1652554210000|2022-05-14 18:50:10|2015.23|2007.53|2014.13|2006.43|2015.26|2007.56|2014.13|2006.43|36
1652554220000|2022-05-14 18:50:20|2013.97|2006.27|2014.28|2006.58|2014.37|2006.67|2012.78|2005.08|36
1652554230000|2022-05-14 18:50:30|2014.31|2006.61|2014.52|2006.82|2014.6|2006.9|2013.97|2006.27|35
1652554240000|2022-05-14 18:50:40|2014.5|2006.8|2016.37|2008.67|2016.37|2008.67|2014.5|2006.8|38
1652554250000|2022-05-14 18:50:50|2016.38|2008.68|2016.92|2009.22|2016.92|2009.22|2015.81|2008.11|33
1652554260000|2022-05-14 18:51:00|2016.9|2009.2|2018.12|2010.42|2018.28|2010.58|2016.67|2008.97|34
1652554270000|2022-05-14 18:51:10|2018.24|2010.54|2017.89|2010.19|2018.24|2010.54|2017.04|2009.34|34
1652554280000|2022-05-14 18:51:20|2017.75|2010.05|2017.19|2009.49|2017.83|2010.13|2017.17|2009.47|34
1652554290000|2022-05-14 18:51:30|2017.23|2009.53|2017.6|2009.9|2017.66|2009.96|2017.18|2009.48|29
1652554300000|2022-05-14 18:51:40|2017.68|2009.98|2017.76|2010.06|2018.03|2010.33|2017.65|2009.95|31
1652554310000|2022-05-14 18:51:50|2017.81|2010.11|2017.7|2010|2017.85|2010.15|2017.46|2009.76|27
1652554320000|2022-05-14 18:52:00|2017.72|2010.02|2017.89|2010.19|2017.93|2010.23|2017.72|2010.02|21
1652554330000|2022-05-14 18:52:10|2017.87|2010.17|2018.06|2010.36|2018.08|2010.38|2017.82|2010.12|18
1652554340000|2022-05-14 18:52:20|2018.07|2010.37|2017.72|2010.02|2018.07|2010.37|2017.7|2010|16
1652554350000|2022-05-14 18:52:30|2017.73|2010.03|2017.67|2009.97|2017.73|2010.03|2016.78|2009.08|30
1652554360000|2022-05-14 18:52:40|2017.66|2009.96|2018.27|2010.57|2018.28|2010.58|2017.66|2009.96|15
1652554370000|2022-05-14 18:52:50|2018.47|2010.77|2018.4|2010.7|2018.58|2010.88|2018.39|2010.69|23
1652554380000|2022-05-14 18:53:00|2018.39|2010.69|2017.64|2009.94|2018.41|2010.71|2017.64|2009.94|25
1652554390000|2022-05-14 18:53:10|2017.63|2009.93|2017.62|2009.92|2017.76|2010.06|2016.7|2009|35
1652554400000|2022-05-14 18:53:20|2017.67|2009.97|2017.67|2009.97|2017.85|2010.15|2017.57|2009.87|29
1652554410000|2022-05-14 18:53:30|2017.68|2009.98|2017.44|2009.74|2017.78|2010.08|2017.44|2009.74|25
1652554420000|2022-05-14 18:53:40|2017.41|2009.71|2017.16|2009.46|2017.51|2009.81|2017.05|2009.35|27
1652554430000|2022-05-14 18:53:50|2017.15|2009.45|2017.3|2009.6|2017.49|2009.79|2017.14|2009.44|30
1652554440000|2022-05-14 18:54:00|2017.32|2009.62|2017.32|2009.62|2017.35|2009.65|2017.2|2009.5|27
1652554450000|2022-05-14 18:54:10|2017.27|2009.57|2015.89|2008.19|2017.27|2009.57|2015.82|2008.12|26
1652554460000|2022-05-14 18:54:20|2015.94|2008.24|2015.69|2007.99|2016.16|2008.46|2015.53|2007.83|35
1652554470000|2022-05-14 18:54:30|2015.71|2008.01|2015.71|2008.01|2016.02|2008.32|2015.56|2007.86|35
1652554480000|2022-05-14 18:54:40|2015.69|2007.99|2014.41|2006.71|2015.82|2008.12|2014.41|2006.71|24
1652554490000|2022-05-14 18:54:50|2014.42|2006.72|2014.51|2006.81|2014.82|2007.12|2014.3|2006.6|35
1652554500000|2022-05-14 18:55:00|2014.53|2006.83|2015.48|2007.78|2015.5|2007.8|2014.5|2006.8|33
1652554510000|2022-05-14 18:55:10|2015.61|2007.91|2015.33|2007.63|2015.85|2008.15|2015.27|2007.57|27
1652554520000|2022-05-14 18:55:20|2015.34|2007.64|2014.73|2007.03|2015.4|2007.7|2014.54|2006.84|30
1652554530000|2022-05-14 18:55:30|2014.77|2007.07|2014.78|2007.08|2015.38|2007.68|2014.75|2007.05|36
1652554540000|2022-05-14 18:55:40|2014.79|2007.09|2014.17|2006.47|2014.79|2007.09|2013.86|2006.16|34
1652554550000|2022-05-14 18:55:50|2014.2|2006.5|2014.21|2006.51|2014.43|2006.73|2013.95|2006.25|35
1652554560000|2022-05-14 18:56:00|2014.22|2006.52|2015.38|2007.68|2015.38|2007.68|2014.22|2006.52|28
1652554570000|2022-05-14 18:56:10|2015.46|2007.76|2016.1|2008.4|2016.1|2008.4|2015.46|2007.76|30
1652554580000|2022-05-14 18:56:20|2016.11|2008.41|2015.12|2007.42|2016.31|2008.61|2015.12|2007.42|26
1652554590000|2022-05-14 18:56:30|2014.93|2007.23|2015.42|2007.72|2015.67|2007.97|2014.92|2007.22|35
1652554600000|2022-05-14 18:56:40|2015.45|2007.75|2015.67|2007.97|2015.67|2007.97|2015.29|2007.59|24
1652554610000|2022-05-14 18:56:50|2015.72|2008.02|2015.6|2007.9|2015.72|2008.02|2015.29|2007.59|28
1652554620000|2022-05-14 18:57:00|2015.63|2007.93|2015.87|2008.17|2015.92|2008.22|2015.57|2007.87|26
1652554630000|2022-05-14 18:57:10|2015.93|2008.23|2015.84|2008.14|2016.23|2008.53|2015.84|2008.14|31
1652554640000|2022-05-14 18:57:20|2015.86|2008.16|2014.72|2007.02|2015.86|2008.16|2014.72|2007.02|23
1652554650000|2022-05-14 18:57:30|2014.82|2007.12|2015.91|2008.21|2015.92|2008.22|2014.82|2007.12|27
1652554660000|2022-05-14 18:57:40|2015.96|2008.26|2015.39|2007.69|2015.96|2008.26|2015.22|2007.52|28
1652554670000|2022-05-14 18:57:50|2015.37|2007.67|2015.48|2007.78|2015.48|2007.78|2015.29|2007.59|32
1652554680000|2022-05-14 18:58:00|2015.5|2007.8|2015.85|2008.15|2016.24|2008.54|2015.5|2007.8|31
1652554690000|2022-05-14 18:58:10|2015.84|2008.14|2015.34|2007.64|2016.29|2008.59|2015.34|2007.64|33
1652554700000|2022-05-14 18:58:20|2015.4|2007.7|2015.55|2007.85|2015.56|2007.86|2015.09|2007.39|32
1652554710000|2022-05-14 18:58:30|2015.54|2007.84|2015.48|2007.78|2015.92|2008.22|2015.4|2007.7|30
1652554720000|2022-05-14 18:58:40|2015.52|2007.82|2015.14|2007.44|2015.57|2007.87|2014.9|2007.2|32
1652554730000|2022-05-14 18:58:50|2015.03|2007.33|2015.55|2007.85|2015.55|2007.85|2014.62|2006.92|37
1652554740000|2022-05-14 18:59:00|2015.58|2007.88|2015.56|2007.86|2015.61|2007.91|2015.3|2007.6|28
1652554750000|2022-05-14 18:59:10|2015.61|2007.91|2015.13|2007.43|2016|2008.3|2015.11|2007.41|35
1652554760000|2022-05-14 18:59:20|2015.14|2007.44|2014.47|2006.77|2015.22|2007.52|2014.47|2006.77|30
1652554770000|2022-05-14 18:59:30|2014.55|2006.85|2014.67|2006.97|2015.09|2007.39|2014.55|2006.85|34
1652554780000|2022-05-14 18:59:40|2014.68|2006.98|2014.55|2006.85|2014.82|2007.12|2014.52|2006.82|32
1652554790000|2022-05-14 18:59:50|2014.53|2006.83|2014.65|2006.95|2014.66|2006.96|2014.32|2006.62|32
1652554800000|2022-05-14 19:00:00|2014.68|2006.98|2014.71|2007.01|2015.11|2007.41|2014.65|2006.95|34
1652554810000|2022-05-14 19:00:10|2014.74|2007.04|2015.03|2007.33|2015.15|2007.45|2014.72|2007.02|27
1652554820000|2022-05-14 19:00:20|2015.09|2007.39|2015.87|2008.17|2016|2008.3|2015.08|2007.38|33
1652554830000|2022-05-14 19:00:30|2015.91|2008.21|2015.84|2008.14|2015.91|2008.21|2015.79|2008.09|27
1652554840000|2022-05-14 19:00:40|2015.87|2008.17|2014.64|2006.94|2015.87|2008.17|2014.55|2006.85|34
1652554850000|2022-05-14 19:00:50|2014.62|2006.92|2013.68|2005.98|2014.62|2006.92|2013.65|2005.95|34
1652554860000|2022-05-14 19:01:00|2013.7|2006|2014.46|2006.76|2014.46|2006.76|2013.46|2005.76|32
1652554870000|2022-05-14 19:01:10|2014.44|2006.74|2014.48|2006.78|2014.73|2007.03|2014.35|2006.65|32
1652554880000|2022-05-14 19:01:20|2014.47|2006.77|2013.79|2006.09|2014.47|2006.77|2013.7|2006|36
1652554890000|2022-05-14 19:01:30|2013.76|2006.06|2013.97|2006.27|2014.04|2006.34|2013.68|2005.98|35
1652554900000|2022-05-14 19:01:40|2013.9|2006.2|2013.96|2006.26|2013.96|2006.26|2013.63|2005.93|29
1652554910000|2022-05-14 19:01:50|2013.97|2006.27|2013.93|2006.23|2013.99|2006.29|2013.88|2006.18|22
1652554920000|2022-05-14 19:02:00|2013.89|2006.19|2013.31|2005.61|2013.99|2006.29|2013.22|2005.52|32
1652554930000|2022-05-14 19:02:10|2013.3|2005.6|2012.62|2004.92|2013.3|2005.6|2012.58|2004.88|34
1652554940000|2022-05-14 19:02:20|2012.59|2004.89|2011.21|2003.51|2012.59|2004.89|2011.2|2003.5|31
1652554950000|2022-05-14 19:02:30|2011.16|2003.46|2011.77|2004.07|2011.81|2004.11|2011.16|2003.46|34
1652554960000|2022-05-14 19:02:40|2011.7|2004|2011.94|2004.24|2012.07|2004.37|2011.67|2003.97|37
1652554970000|2022-05-14 19:02:50|2011.87|2004.17|2010.25|2002.55|2011.87|2004.17|2010.23|2002.53|34
1652554980000|2022-05-14 19:03:00|2010.27|2002.57|2011.22|2003.52|2011.22|2003.52|2010.27|2002.57|35
1652554990000|2022-05-14 19:03:10|2011.23|2003.53|2011.21|2003.51|2011.56|2003.86|2011.05|2003.35|33
1652555000000|2022-05-14 19:03:20|2011.16|2003.46|2010.87|2003.17|2011.17|2003.47|2010.56|2002.86|30
1652555010000|2022-05-14 19:03:30|2010.88|2003.18|2011.2|2003.5|2011.32|2003.62|2010.83|2003.13|34
1652555020000|2022-05-14 19:03:40|2011.18|2003.48|2010.8|2003.1|2011.22|2003.52|2010.76|2003.06|24
1652555030000|2022-05-14 19:03:50|2010.7|2003|2010.77|2003.07|2010.77|2003.07|2009.82|2002.12|36
1652555040000|2022-05-14 19:04:00|2011.07|2003.37|2011.14|2003.44|2011.41|2003.71|2010.64|2002.94|33
1652555050000|2022-05-14 19:04:10|2011.12|2003.42|2010.32|2002.62|2011.13|2003.43|2010.07|2002.37|27
1652555060000|2022-05-14 19:04:20|2010.33|2002.63|2010.62|2002.92|2011.14|2003.44|2010.33|2002.63|36
1652555070000|2022-05-14 19:04:30|2010.8|2003.1|2010.67|2002.97|2011.01|2003.31|2010.34|2002.64|33
1652555080000|2022-05-14 19:04:40|2010.65|2002.95|2010.76|2003.06|2010.81|2003.11|2010.55|2002.85|20
1652555090000|2022-05-14 19:04:50|2010.71|2003.01|2010.13|2002.43|2010.71|2003.01|2010.07|2002.37|28
1652555100000|2022-05-14 19:05:00|2010.12|2002.42|2010.4|2002.7|2010.4|2002.7|2010.08|2002.38|33
1652555110000|2022-05-14 19:05:10|2010.51|2002.81|2010.21|2002.51|2010.82|2003.12|2010.21|2002.51|27
1652555120000|2022-05-14 19:05:20|2010.2|2002.5|2009.95|2002.25|2010.2|2002.5|2009.87|2002.17|26
1652555130000|2022-05-14 19:05:30|2009.93|2002.23|2010.2|2002.5|2010.2|2002.5|2009.72|2002.02|29
1652555140000|2022-05-14 19:05:40|2010.16|2002.46|2009.77|2002.07|2010.34|2002.64|2009.77|2002.07|29
1652555150000|2022-05-14 19:05:50|2009.75|2002.05|2009.77|2002.07|2009.85|2002.15|2009.68|2001.98|15
1652555160000|2022-05-14 19:06:00|2009.8|2002.1|2010.35|2002.65|2010.42|2002.72|2009.8|2002.1|26
1652555170000|2022-05-14 19:06:10|2010.31|2002.61|2011.35|2003.65|2011.35|2003.65|2010.31|2002.61|33
1652555180000|2022-05-14 19:06:20|2011.4|2003.7|2010.99|2003.29|2011.59|2003.89|2010.99|2003.29|34
1652555190000|2022-05-14 19:06:30|2010.98|2003.28|2011.09|2003.39|2011.59|2003.89|2010.98|2003.28|35
1652555200000|2022-05-14 19:06:40|2011.07|2003.37|2011.59|2003.89|2011.59|2003.89|2011.07|2003.37|31
1652555210000|2022-05-14 19:06:50|2011.6|2003.9|2011.51|2003.81|2011.78|2004.08|2011.37|2003.67|26
1652555220000|2022-05-14 19:07:00|2011.52|2003.82|2012.14|2004.44|2012.15|2004.45|2011.51|2003.81|31
1652555230000|2022-05-14 19:07:10|2012.2|2004.5|2012.02|2004.32|2012.2|2004.5|2011.58|2003.88|36
1652555240000|2022-05-14 19:07:20|2012|2004.3|2012.22|2004.52|2012.24|2004.54|2012|2004.3|29
1652555250000|2022-05-14 19:07:30|2012.11|2004.41|2012.44|2004.74|2012.46|2004.76|2012.11|2004.41|24
1652555260000|2022-05-14 19:07:40|2012.45|2004.75|2012.86|2005.16|2012.93|2005.23|2012.32|2004.62|26
1652555270000|2022-05-14 19:07:50|2013.06|2005.36|2013.4|2005.7|2013.61|2005.91|2012.82|2005.12|34
1652555280000|2022-05-14 19:08:00|2013.43|2005.73|2014.51|2006.81|2014.55|2006.85|2013.43|2005.73|31
1652555290000|2022-05-14 19:08:10|2014.59|2006.89|2015.32|2007.62|2015.32|2007.62|2014.59|2006.89|26
1652555300000|2022-05-14 19:08:20|2015.48|2007.78|2016.13|2008.43|2016.23|2008.53|2015.38|2007.68|30
1652555310000|2022-05-14 19:08:30|2016.22|2008.52|2016.08|2008.38|2016.27|2008.57|2015.74|2008.04|24
1652555320000|2022-05-14 19:08:40|2016.2|2008.5|2016.93|2009.23|2017.09|2009.39|2016.2|2008.5|35
1652555330000|2022-05-14 19:08:50|2017.27|2009.57|2017.19|2009.49|2017.31|2009.61|2016.98|2009.28|31
1652555340000|2022-05-14 19:09:00|2017.18|2009.48|2017.44|2009.74|2017.5|2009.8|2016.94|2009.24|31
1652555350000|2022-05-14 19:09:10|2017.4|2009.7|2017.45|2009.75|2017.85|2010.15|2017.33|2009.63|32
1652555360000|2022-05-14 19:09:20|2017.54|2009.84|2017.48|2009.78|2017.64|2009.94|2017.26|2009.56|34
1652555370000|2022-05-14 19:09:30|2017.49|2009.79|2017.89|2010.19|2017.89|2010.19|2017.48|2009.78|29
1652555380000|2022-05-14 19:09:40|2017.92|2010.22|2018.17|2010.47|2018.47|2010.77|2017.89|2010.19|35
1652555390000|2022-05-14 19:09:50|2018.16|2010.46|2017.21|2009.51|2018.16|2010.46|2016.87|2009.17|31
1652555400000|2022-05-14 19:10:00|2017.24|2009.54|2017.35|2009.65|2017.37|2009.67|2016.86|2009.16|35
1652555410000|2022-05-14 19:10:10|2017.34|2009.64|2015.67|2007.97|2017.39|2009.69|2015.67|2007.97|34
1652555420000|2022-05-14 19:10:20|2015.75|2008.05|2015.54|2007.84|2015.83|2008.13|2015.49|2007.79|29
1652555430000|2022-05-14 19:10:30|2015.34|2007.64|2014.35|2006.65|2015.35|2007.65|2014.35|2006.65|35
1652555440000|2022-05-14 19:10:40|2014.34|2006.64|2014.5|2006.8|2014.66|2006.96|2014.3|2006.6|31
1652555450000|2022-05-14 19:10:50|2014.49|2006.79|2013.52|2005.82|2014.55|2006.85|2013.11|2005.41|35
1652555460000|2022-05-14 19:11:00|2013.57|2005.87|2014.82|2007.12|2014.82|2007.12|2013.51|2005.81|35
1652555470000|2022-05-14 19:11:10|2014.79|2007.09|2015.28|2007.58|2015.28|2007.58|2014.75|2007.05|31
1652555480000|2022-05-14 19:11:20|2015.27|2007.57|2015.31|2007.61|2015.31|2007.61|2015.15|2007.45|24
1652555490000|2022-05-14 19:11:30|2015.32|2007.62|2014.84|2007.14|2015.32|2007.62|2014.84|2007.14|23
1652555500000|2022-05-14 19:11:40|2014.83|2007.13|2014.44|2006.74|2014.85|2007.15|2014.43|2006.73|27
1652555510000|2022-05-14 19:11:50|2014.43|2006.73|2014.33|2006.63|2014.46|2006.76|2014.08|2006.38|28
1652555520000|2022-05-14 19:12:00|2014.35|2006.65|2014.72|2007.02|2014.72|2007.02|2014.18|2006.48|31
1652555530000|2022-05-14 19:12:10|2014.63|2006.93|2015.69|2007.99|2015.71|2008.01|2014.63|2006.93|32
1652555540000|2022-05-14 19:12:20|2015.63|2007.93|2015.6|2007.9|2015.77|2008.07|2015.6|2007.9|29
1652555550000|2022-05-14 19:12:30|2015.61|2007.91|2014.82|2007.12|2015.61|2007.91|2014.59|2006.89|32
1652555560000|2022-05-14 19:12:40|2014.75|2007.05|2014.92|2007.22|2014.92|2007.22|2014.72|2007.02|25
1652555570000|2022-05-14 19:12:50|2014.96|2007.26|2015.62|2007.92|2015.68|2007.98|2014.96|2007.26|22
1652555580000|2022-05-14 19:13:00|2015.58|2007.88|2015.19|2007.49|2015.64|2007.94|2015.19|2007.49|28
1652555590000|2022-05-14 19:13:10|2015.16|2007.46|2015.29|2007.59|2015.29|2007.59|2015.03|2007.33|24
1652555600000|2022-05-14 19:13:20|2015.38|2007.68|2015.19|2007.49|2015.61|2007.91|2015.13|2007.43|34
1652555610000|2022-05-14 19:13:30|2015.22|2007.52|2013.24|2005.54|2015.4|2007.7|2013.24|2005.54|33
1652555620000|2022-05-14 19:13:40|2013.25|2005.55|2013.31|2005.61|2013.49|2005.79|2013.24|2005.54|28
1652555630000|2022-05-14 19:13:50|2013.3|2005.6|2012.48|2004.78|2013.3|2005.6|2012.45|2004.75|31
1652555640000|2022-05-14 19:14:00|2012.47|2004.77|2013.09|2005.39|2013.27|2005.57|2012.44|2004.74|29
1652555650000|2022-05-14 19:14:10|2013.13|2005.43|2013.21|2005.51|2013.3|2005.6|2012.97|2005.27|30
1652555660000|2022-05-14 19:14:20|2013.25|2005.55|2013.26|2005.56|2013.32|2005.62|2013.12|2005.42|27
1652555670000|2022-05-14 19:14:30|2013.27|2005.57|2013.33|2005.63|2013.56|2005.86|2013.26|2005.56|28
1652555680000|2022-05-14 19:14:40|2013.29|2005.59|2013.77|2006.07|2013.8|2006.1|2013.28|2005.58|25
1652555690000|2022-05-14 19:14:50|2013.75|2006.05|2013.49|2005.79|2013.75|2006.05|2013.49|2005.79|25
1652555700000|2022-05-14 19:15:00|2013.45|2005.75|2013.63|2005.93|2013.7|2006|2013.45|2005.75|26
1652555710000|2022-05-14 19:15:10|2013.61|2005.91|2013.94|2006.24|2013.94|2006.24|2013.6|2005.9|9
1652555720000|2022-05-14 19:15:20|2013.95|2006.25|2014.01|2006.31|2014.04|2006.34|2013.8|2006.1|20
1652555730000|2022-05-14 19:15:30|2013.96|2006.26|2013.51|2005.81|2014.05|2006.35|2013.51|2005.81|27
1652555740000|2022-05-14 19:15:40|2013.49|2005.79|2013.35|2005.65|2013.63|2005.93|2013.35|2005.65|33
1652555750000|2022-05-14 19:15:50|2013.3|2005.6|2012.37|2004.67|2013.3|2005.6|2012.36|2004.66|31
1652555760000|2022-05-14 19:16:00|2012.33|2004.63|2011.87|2004.17|2012.36|2004.66|2011.85|2004.15|31
1652555770000|2022-05-14 19:16:10|2011.98|2004.28|2011.81|2004.11|2012.03|2004.33|2011.75|2004.05|25
1652555780000|2022-05-14 19:16:20|2011.83|2004.13|2011.18|2003.48|2011.83|2004.13|2011.18|2003.48|27
1652555790000|2022-05-14 19:16:30|2011.19|2003.49|2010.23|2002.53|2011.37|2003.67|2010.18|2002.48|34
1652555800000|2022-05-14 19:16:40|2010.22|2002.52|2009.65|2001.95|2010.24|2002.54|2009.65|2001.95|29
1652555810000|2022-05-14 19:16:50|2009.62|2001.92|2009.56|2001.86|2009.68|2001.98|2009.47|2001.77|29
1652555820000|2022-05-14 19:17:00|2009.53|2001.83|2008.65|2000.95|2009.54|2001.84|2008.52|2000.82|35
1652555830000|2022-05-14 19:17:10|2008.66|2000.96|2008.21|2000.51|2008.66|2000.96|2008.1|2000.4|29
1652555840000|2022-05-14 19:17:20|2008.19|2000.49|2007.99|2000.29|2008.23|2000.53|2007.99|2000.29|29
1652555850000|2022-05-14 19:17:30|2007.95|2000.25|2007.55|1999.85|2007.98|2000.28|2007.46|1999.76|30
1652555860000|2022-05-14 19:17:40|2007.53|1999.83|2006.55|1998.85|2007.57|1999.87|2006.46|1998.76|35
1652555870000|2022-05-14 19:17:50|2006.53|1998.83|2006.61|1998.91|2006.67|1998.97|2006.48|1998.78|25
1652555880000|2022-05-14 19:18:00|2006.58|1998.88|2006.22|1998.52|2006.58|1998.88|2005.91|1998.21|33
1652555890000|2022-05-14 19:18:10|2006.18|1998.48|2007.76|2000.06|2008.16|2000.46|2006.18|1998.48|33
1652555900000|2022-05-14 19:18:20|2007.75|2000.05|2007.39|1999.69|2007.75|2000.05|2006.95|1999.25|32
1652555910000|2022-05-14 19:18:30|2007.35|1999.65|2008.46|2000.76|2008.46|2000.76|2007.31|1999.61|30
1652555920000|2022-05-14 19:18:40|2008.47|2000.77|2007.24|1999.54|2008.47|2000.77|2007.24|1999.54|34
1652555930000|2022-05-14 19:18:50|2007.26|1999.56|2007.73|2000.03|2007.74|2000.04|2007.26|1999.56|23
1652555940000|2022-05-14 19:19:00|2007.72|2000.02|2005.92|1998.22|2007.72|2000.02|2005.91|1998.21|36
1652555950000|2022-05-14 19:19:10|2005.95|1998.25|2005.16|1997.46|2006.76|1999.06|2005.16|1997.46|35
1652555960000|2022-05-14 19:19:20|2005.19|1997.49|2005.72|1998.02|2005.78|1998.08|2005.17|1997.47|37
1652555970000|2022-05-14 19:19:30|2005.71|1998.01|2005.65|1997.95|2005.93|1998.23|2005.59|1997.89|29
1652555980000|2022-05-14 19:19:40|2005.61|1997.91|2005.58|1997.88|2005.79|1998.09|2005.55|1997.85|32
1652555990000|2022-05-14 19:19:50|2005.56|1997.86|2005.82|1998.12|2006.13|1998.43|2005.56|1997.86|25
1652556000000|2022-05-14 19:20:00|2005.85|1998.15|2005.96|1998.26|2005.98|1998.28|2005.7|1998|34
1652556010000|2022-05-14 19:20:10|2006.02|1998.32|2006.45|1998.75|2006.45|1998.75|2006.01|1998.31|25
1652556020000|2022-05-14 19:20:20|2006.42|1998.72|2006.17|1998.47|2006.46|1998.76|2006.15|1998.45|28
1652556030000|2022-05-14 19:20:30|2006.27|1998.57|2005.04|1997.34|2006.54|1998.84|2004.75|1997.05|33
1652556040000|2022-05-14 19:20:40|2005.05|1997.35|2004.1|1996.4|2005.21|1997.51|2003.79|1996.09|34
1652556050000|2022-05-14 19:20:50|2004.05|1996.35|2005.01|1997.31|2005.17|1997.47|2004|1996.3|34
1652556060000|2022-05-14 19:21:00|2004.93|1997.23|2005.25|1997.55|2005.26|1997.56|2004.69|1996.99|38
1652556070000|2022-05-14 19:21:10|2005.23|1997.53|2006.1|1998.4|2006.14|1998.44|2005.23|1997.53|35
1652556080000|2022-05-14 19:21:20|2006.08|1998.38|2005.97|1998.27|2006.12|1998.42|2005.61|1997.91|28
1652556090000|2022-05-14 19:21:30|2005.98|1998.28|2006.51|1998.81|2006.53|1998.83|2005.98|1998.28|30
1652556100000|2022-05-14 19:21:40|2006.43|1998.73|2006.64|1998.94|2006.95|1999.25|2006.42|1998.72|29
1652556110000|2022-05-14 19:21:50|2006.61|1998.91|2006.16|1998.46|2006.65|1998.95|2006.11|1998.41|26
1652556120000|2022-05-14 19:22:00|2006.14|1998.44|2007.03|1999.33|2007.03|1999.33|2005.93|1998.23|35
1652556130000|2022-05-14 19:22:10|2007.04|1999.34|2007.12|1999.42|2007.14|1999.44|2006.9|1999.2|28
1652556140000|2022-05-14 19:22:20|2007.14|1999.44|2006.94|1999.24|2007.6|1999.9|2006.94|1999.24|33
1652556150000|2022-05-14 19:22:30|2006.95|1999.25|2007.01|1999.31|2007.06|1999.36|2006.89|1999.19|29
1652556160000|2022-05-14 19:22:40|2006.99|1999.29|2007.32|1999.62|2007.32|1999.62|2006.99|1999.29|16
1652556170000|2022-05-14 19:22:50|2007.24|1999.54|2007.06|1999.36|2007.24|1999.54|2007.06|1999.36|30
1652556180000|2022-05-14 19:23:00|2007.05|1999.35|2006.93|1999.23|2007.45|1999.75|2006.91|1999.21|32
1652556190000|2022-05-14 19:23:10|2006.94|1999.24|2007.75|2000.05|2007.84|2000.14|2006.87|1999.17|28
1652556200000|2022-05-14 19:23:20|2007.77|2000.07|2007.67|1999.97|2007.8|2000.1|2007.61|1999.91|21
1652556210000|2022-05-14 19:23:30|2007.68|1999.98|2007.72|2000.02|2007.74|2000.04|2007.55|1999.85|27
1652556220000|2022-05-14 19:23:40|2007.61|1999.91|2007.56|1999.86|2007.67|1999.97|2007.55|1999.85|28
1652556230000|2022-05-14 19:23:50|2007.57|1999.87|2007.43|1999.73|2007.71|2000.01|2007.43|1999.73|27
1652556240000|2022-05-14 19:24:00|2007.28|1999.58|2007.14|1999.44|2007.28|1999.58|2007.08|1999.38|26
1652556250000|2022-05-14 19:24:10|2007.13|1999.43|2007.11|1999.41|2007.29|1999.59|2007.11|1999.41|27
1652556260000|2022-05-14 19:24:20|2007.08|1999.38|2007.12|1999.42|2007.14|1999.44|2006.98|1999.28|32
1652556270000|2022-05-14 19:24:30|2007.17|1999.47|2007.6|1999.9|2007.62|1999.92|2007.12|1999.42|16
1652556280000|2022-05-14 19:24:40|2007.56|1999.86|2007.57|1999.87|2007.64|1999.94|2007.56|1999.86|18
1652556290000|2022-05-14 19:24:50|2007.6|1999.9|2008.02|2000.32|2008.2|2000.5|2007.6|1999.9|17
1652556300000|2022-05-14 19:25:00|2008.04|2000.34|2006.69|1998.99|2008.05|2000.35|2006.43|1998.73|39
1652556310000|2022-05-14 19:25:10|2006.68|1998.98|2006.95|1999.25|2007.08|1999.38|2006.68|1998.98|30
1652556320000|2022-05-14 19:25:20|2006.96|1999.26|2006.86|1999.16|2007.1|1999.4|2006.83|1999.13|26
1652556330000|2022-05-14 19:25:30|2006.88|1999.18|2006.61|1998.91|2006.97|1999.27|2006.53|1998.83|25
1652556340000|2022-05-14 19:25:40|2006.62|1998.92|2006.97|1999.27|2006.97|1999.27|2006.6|1998.9|29
1652556350000|2022-05-14 19:25:50|2006.96|1999.26|2007.53|1999.83|2007.56|1999.86|2006.96|1999.26|27
1652556360000|2022-05-14 19:26:00|2007.56|1999.86|2006.77|1999.07|2007.56|1999.86|2006.77|1999.07|26
1652556370000|2022-05-14 19:26:10|2006.78|1999.08|2006.88|1999.18|2006.9|1999.2|2006.73|1999.03|25
1652556380000|2022-05-14 19:26:20|2006.9|1999.2|2006.83|1999.13|2006.97|1999.27|2006.83|1999.13|17
1652556390000|2022-05-14 19:26:30|2006.87|1999.17|2006.92|1999.22|2006.92|1999.22|2006.86|1999.16|18
1652556400000|2022-05-14 19:26:40|2006.94|1999.24|2006.52|1998.82|2006.95|1999.25|2006.52|1998.82|34
1652556410000|2022-05-14 19:26:50|2006.51|1998.81|2006.42|1998.72|2006.7|1999|2006.42|1998.72|33
1652556420000|2022-05-14 19:27:00|2006.41|1998.71|2006.33|1998.63|2006.48|1998.78|2006.13|1998.43|24
1652556430000|2022-05-14 19:27:10|2006.34|1998.64|2005.43|1997.73|2006.39|1998.69|2005.38|1997.68|32
1652556440000|2022-05-14 19:27:20|2005.4|1997.7|2005.33|1997.63|2005.43|1997.73|2005.26|1997.56|29
1652556450000|2022-05-14 19:27:30|2005.31|1997.61|2005.76|1998.06|2005.76|1998.06|2005.29|1997.59|18
1652556460000|2022-05-14 19:27:40|2005.77|1998.07|2005.53|1997.83|2005.92|1998.22|2005.35|1997.65|33
1652556470000|2022-05-14 19:27:50|2005.47|1997.77|2006.12|1998.42|2006.24|1998.54|2005.46|1997.76|33
1652556480000|2022-05-14 19:28:00|2006.13|1998.43|2006.97|1999.27|2006.97|1999.27|2005.77|1998.07|29
1652556490000|2022-05-14 19:28:10|2006.95|1999.25|2006.91|1999.21|2007.03|1999.33|2006.89|1999.19|21
1652556500000|2022-05-14 19:28:20|2006.93|1999.23|2007.01|1999.31|2007.01|1999.31|2006.91|1999.21|23
1652556510000|2022-05-14 19:28:30|2007.03|1999.33|2007.13|1999.43|2007.18|1999.48|2006.83|1999.13|27
1652556520000|2022-05-14 19:28:40|2007.06|1999.36|2007.09|1999.39|2007.14|1999.44|2006.96|1999.26|21
1652556530000|2022-05-14 19:28:50|2007.08|1999.38|2006.94|1999.24|2007.11|1999.41|2006.92|1999.22|27
1652556540000|2022-05-14 19:29:00|2006.95|1999.25|2006.03|1998.33|2006.95|1999.25|2006|1998.3|32
1652556550000|2022-05-14 19:29:10|2006.02|1998.32|2006.06|1998.36|2006.08|1998.38|2006.01|1998.31|27
1652556560000|2022-05-14 19:29:20|2005.56|1997.86|2005.28|1997.58|2005.56|1997.86|2005.27|1997.57|27
1652556570000|2022-05-14 19:29:30|2005.25|1997.55|2005.39|1997.69|2005.39|1997.69|2005.24|1997.54|22
1652556580000|2022-05-14 19:29:40|2005.38|1997.68|2006|1998.3|2006.02|1998.32|2005.38|1997.68|24
1652556590000|2022-05-14 19:29:50|2006.01|1998.31|2005.28|1997.58|2006.03|1998.33|2005.28|1997.58|27
1652556600000|2022-05-14 19:30:00|2005.27|1997.57|2005.44|1997.74|2005.45|1997.75|2005.2|1997.5|22
1652556610000|2022-05-14 19:30:10|2005.43|1997.73|2006|1998.3|2006|1998.3|2005.34|1997.64|29
1652556620000|2022-05-14 19:30:20|2005.95|1998.25|2005.75|1998.05|2005.97|1998.27|2005.75|1998.05|32
1652556630000|2022-05-14 19:30:30|2005.8|1998.1|2005.91|1998.21|2006.09|1998.39|2005.73|1998.03|25
1652556640000|2022-05-14 19:30:40|2005.92|1998.22|2006.39|1998.69|2006.39|1998.69|2005.92|1998.22|25
1652556650000|2022-05-14 19:30:50|2006.35|1998.65|2006.84|1999.14|2006.84|1999.14|2006|1998.3|35
1652556660000|2022-05-14 19:31:00|2006.82|1999.12|2006.72|1999.02|2006.87|1999.17|2006.63|1998.93|25
1652556670000|2022-05-14 19:31:10|2006.76|1999.06|2006.23|1998.53|2006.79|1999.09|2005.94|1998.24|32
1652556680000|2022-05-14 19:31:20|2006.24|1998.54|2005.71|1998.01|2006.27|1998.57|2005.71|1998.01|30
1652556690000|2022-05-14 19:31:30|2005.56|1997.86|2005.17|1997.47|2005.63|1997.93|2005.03|1997.33|32
1652556700000|2022-05-14 19:31:40|2005.16|1997.46|2005.31|1997.61|2005.52|1997.82|2005.12|1997.42|31
1652556710000|2022-05-14 19:31:50|2005.32|1997.62|2005.33|1997.63|2005.33|1997.63|2005.15|1997.45|34
1652556720000|2022-05-14 19:32:00|2005.31|1997.61|2004.63|1996.93|2005.32|1997.62|2004.58|1996.88|26
1652556730000|2022-05-14 19:32:10|2004.61|1996.91|2005.59|1997.89|2005.87|1998.17|2004.58|1996.88|31
1652556740000|2022-05-14 19:32:20|2005.58|1997.88|2005.89|1998.19|2005.91|1998.21|2005.54|1997.84|26
1652556750000|2022-05-14 19:32:30|2005.75|1998.05|2006.03|1998.33|2006.03|1998.33|2005.7|1998|27
1652556760000|2022-05-14 19:32:40|2005.99|1998.29|2005.96|1998.26|2005.99|1998.29|2005.86|1998.16|22
1652556770000|2022-05-14 19:32:50|2005.92|1998.22|2006.51|1998.81|2006.51|1998.81|2005.82|1998.12|33
1652556780000|2022-05-14 19:33:00|2006.52|1998.82|2006.7|1999|2006.82|1999.12|2006.52|1998.82|29
1652556790000|2022-05-14 19:33:10|2006.71|1999.01|2007.57|1999.87|2007.57|1999.87|2006.67|1998.97|35
1652556800000|2022-05-14 19:33:20|2007.55|1999.85|2007.75|2000.05|2007.77|2000.07|2007.55|1999.85|19
1652556810000|2022-05-14 19:33:30|2007.76|2000.06|2007.89|2000.19|2008.1|2000.4|2007.76|2000.06|32
1652556820000|2022-05-14 19:33:40|2007.9|2000.2|2007.85|2000.15|2008.02|2000.32|2007.55|1999.85|32
1652556830000|2022-05-14 19:33:50|2007.81|2000.11|2007.97|2000.27|2008.16|2000.46|2007.81|2000.11|27
1652556840000|2022-05-14 19:34:00|2007.96|2000.26|2008.06|2000.36|2008.1|2000.4|2007.93|2000.23|20
1652556850000|2022-05-14 19:34:10|2008.11|2000.41|2007.22|1999.52|2008.18|2000.48|2007.2|1999.5|32
1652556860000|2022-05-14 19:34:20|2007.21|1999.51|2006.45|1998.75|2007.21|1999.51|2006.37|1998.67|31
1652556870000|2022-05-14 19:34:30|2006.46|1998.76|2005.28|1997.58|2006.46|1998.76|2005.1|1997.4|28
1652556880000|2022-05-14 19:34:40|2005.29|1997.59|2005.02|1997.32|2005.29|1997.59|2004.97|1997.27|31
1652556890000|2022-05-14 19:34:50|2004.99|1997.29|2005.21|1997.51|2005.22|1997.52|2004.8|1997.1|29
1652556900000|2022-05-14 19:35:00|2005.22|1997.52|2005.56|1997.86|2005.57|1997.87|2005.14|1997.44|29
1652556910000|2022-05-14 19:35:10|2005.53|1997.83|2005.5|1997.8|2005.59|1997.89|2005.24|1997.54|26
1652556920000|2022-05-14 19:35:20|2005.55|1997.85|2005.37|1997.67|2005.64|1997.94|2005.19|1997.49|30
1652556930000|2022-05-14 19:35:30|2005.33|1997.63|2004.96|1997.26|2005.8|1998.1|2004.96|1997.26|29
1652556940000|2022-05-14 19:35:40|2004.87|1997.17|2004.45|1996.75|2004.87|1997.17|2004.45|1996.75|25
1652556950000|2022-05-14 19:35:50|2004.44|1996.74|2004.5|1996.8|2004.5|1996.8|2004.43|1996.73|20
1652556960000|2022-05-14 19:36:00|2004.53|1996.83|2004.47|1996.77|2004.53|1996.83|2004.43|1996.73|26
1652556970000|2022-05-14 19:36:10|2004.23|1996.53|2005.48|1997.78|2005.51|1997.81|2004.23|1996.53|32
1652556980000|2022-05-14 19:36:20|2005.49|1997.79|2006.34|1998.64|2006.36|1998.66|2005.46|1997.76|29
1652556990000|2022-05-14 19:36:30|2006.33|1998.63|2004.92|1997.22|2006.35|1998.65|2004.92|1997.22|32
1652557000000|2022-05-14 19:36:40|2004.9|1997.2|2004.83|1997.13|2005.01|1997.31|2004.65|1996.95|31
1652557010000|2022-05-14 19:36:50|2004.86|1997.16|2005.21|1997.51|2005.78|1998.08|2004.86|1997.16|30
1652557020000|2022-05-14 19:37:00|2005.14|1997.44|2003.85|1996.15|2005.14|1997.44|2003.59|1995.89|32
1652557030000|2022-05-14 19:37:10|2003.88|1996.18|2004.12|1996.42|2004.16|1996.46|2003.88|1996.18|31
1652557040000|2022-05-14 19:37:20|2004.14|1996.44|2002.74|1995.04|2004.22|1996.52|2002.43|1994.73|37
1652557050000|2022-05-14 19:37:30|2002.76|1995.06|2001.94|1994.24|2002.87|1995.17|2001.82|1994.12|33
1652557060000|2022-05-14 19:37:40|2002|1994.3|2002.47|1994.77|2002.67|1994.97|2002|1994.3|37
1652557070000|2022-05-14 19:37:50|2002.48|1994.78|2001.57|1993.87|2002.52|1994.82|2001.56|1993.86|29
1652557080000|2022-05-14 19:38:00|2001.4|1993.7|1998.2|1990.5|2001.4|1993.7|1998.2|1990.5|33
1652557090000|2022-05-14 19:38:10|1998.21|1990.51|1998.18|1990.48|1998.58|1990.88|1998.15|1990.45|28
1652557100000|2022-05-14 19:38:20|1998.19|1990.49|1998.59|1990.89|1998.59|1990.89|1998.18|1990.48|34
1652557110000|2022-05-14 19:38:30|1998.58|1990.88|1998.16|1990.46|1998.99|1991.29|1998.13|1990.43|32
1652557120000|2022-05-14 19:38:40|1998.11|1990.41|1996.51|1988.81|1998.12|1990.42|1996.47|1988.77|37
1652557130000|2022-05-14 19:38:50|1996.54|1988.84|1994.24|1986.54|1996.54|1988.84|1994.15|1986.45|37
1652557140000|2022-05-14 19:39:00|1994.29|1986.59|1993.35|1985.65|1995.03|1987.33|1993.33|1985.63|38
1652557150000|2022-05-14 19:39:10|1993.28|1985.58|1991.18|1983.48|1993.28|1985.58|1991.18|1983.48|37
1652557160000|2022-05-14 19:39:20|1991.16|1983.46|1991.05|1983.35|1992.47|1984.77|1991.05|1983.35|34
1652557170000|2022-05-14 19:39:30|1991.17|1983.47|1991.92|1984.22|1991.92|1984.22|1991.11|1983.41|33
1652557180000|2022-05-14 19:39:40|1991.72|1984.02|1992.61|1984.91|1992.77|1985.07|1991.7|1984|33
1652557190000|2022-05-14 19:39:50|1992.6|1984.9|1993|1985.3|1993|1985.3|1992.6|1984.9|33
1652557200000|2022-05-14 19:40:00|1993.03|1985.33|1993.73|1986.03|1993.77|1986.07|1992.95|1985.25|24
1652557210000|2022-05-14 19:40:10|1993.74|1986.04|1994.36|1986.66|1994.37|1986.67|1993.74|1986.04|37
1652557220000|2022-05-14 19:40:20|1994.37|1986.67|1995.08|1987.38|1995.14|1987.44|1994.37|1986.67|25
1652557230000|2022-05-14 19:40:30|1994.88|1987.18|1993.84|1986.14|1995.02|1987.32|1993.84|1986.14|33
1652557240000|2022-05-14 19:40:40|1993.86|1986.16|1993.37|1985.67|1993.86|1986.16|1993.08|1985.38|31
1652557250000|2022-05-14 19:40:50|1993.4|1985.7|1994.57|1986.87|1994.57|1986.87|1993.4|1985.7|33
1652557260000|2022-05-14 19:41:00|1994.58|1986.88|1995.8|1988.1|1995.8|1988.1|1994.58|1986.88|31
1652557270000|2022-05-14 19:41:10|1995.86|1988.16|1997.61|1989.91|1997.7|1990|1995.86|1988.16|31
1652557280000|2022-05-14 19:41:20|1997.63|1989.93|1997.36|1989.66|1998.05|1990.35|1997.35|1989.65|32
1652557290000|2022-05-14 19:41:30|1997.31|1989.61|1996.38|1988.68|1997.31|1989.61|1995.67|1987.97|36
1652557300000|2022-05-14 19:41:40|1996.35|1988.65|1995.62|1987.92|1996.51|1988.81|1995.6|1987.9|33
1652557310000|2022-05-14 19:41:50|1995.6|1987.9|1995.44|1987.74|1995.6|1987.9|1995.42|1987.72|31
1652557320000|2022-05-14 19:42:00|1995.46|1987.76|1996.56|1988.86|1996.67|1988.97|1995.46|1987.76|33
1652557330000|2022-05-14 19:42:10|1996.57|1988.87|1996.34|1988.64|1996.71|1989.01|1996.29|1988.59|27
1652557340000|2022-05-14 19:42:20|1996.44|1988.74|1996.34|1988.64|1996.68|1988.98|1996.27|1988.57|35
1652557350000|2022-05-14 19:42:30|1996.39|1988.69|1996.5|1988.8|1996.82|1989.12|1996.36|1988.66|28
1652557360000|2022-05-14 19:42:40|1996.48|1988.78|1995.71|1988.01|1996.54|1988.84|1995.62|1987.92|31
1652557370000|2022-05-14 19:42:50|1995.74|1988.04|1995.2|1987.5|1995.77|1988.07|1995.16|1987.46|18
1652557380000|2022-05-14 19:43:00|1995.21|1987.51|1995.41|1987.71|1995.45|1987.75|1995.21|1987.51|27
1652557390000|2022-05-14 19:43:10|1995.4|1987.7|1995.98|1988.28|1995.98|1988.28|1995.4|1987.7|18
1652557400000|2022-05-14 19:43:20|1995.93|1988.23|1995.5|1987.8|1996.07|1988.37|1995.5|1987.8|36
1652557410000|2022-05-14 19:43:30|1995.47|1987.77|1995.71|1988.01|1995.99|1988.29|1995.46|1987.76|28
1652557420000|2022-05-14 19:43:40|1995.72|1988.02|1995.79|1988.09|1995.96|1988.26|1995.7|1988|27
1652557430000|2022-05-14 19:43:50|1995.78|1988.08|1995.22|1987.52|1995.8|1988.1|1995.22|1987.52|26
1652557440000|2022-05-14 19:44:00|1995.17|1987.47|1995.8|1988.1|1995.8|1988.1|1995.06|1987.36|30
1652557450000|2022-05-14 19:44:10|1995.81|1988.11|1995.96|1988.26|1996.08|1988.38|1995.71|1988.01|22
1652557460000|2022-05-14 19:44:20|1995.97|1988.27|1995.9|1988.2|1996.06|1988.36|1995.77|1988.07|27
1652557470000|2022-05-14 19:44:30|1995.96|1988.26|1995.43|1987.73|1995.99|1988.29|1995.33|1987.63|27
1652557480000|2022-05-14 19:44:40|1995.5|1987.8|1997.3|1989.6|1997.3|1989.6|1995.5|1987.8|32
1652557490000|2022-05-14 19:44:50|1997.32|1989.62|1996.86|1989.16|1997.75|1990.05|1996.5|1988.8|31
1652557500000|2022-05-14 19:45:00|1996.79|1989.09|1995.57|1987.87|1996.79|1989.09|1995.57|1987.87|33
1652557510000|2022-05-14 19:45:10|1995.58|1987.88|1996.29|1988.59|1996.43|1988.73|1995.25|1987.55|33
1652557520000|2022-05-14 19:45:20|1996.3|1988.6|1994.83|1987.13|1996.3|1988.6|1994.83|1987.13|31
1652557530000|2022-05-14 19:45:30|1994.86|1987.16|1994.97|1987.27|1994.97|1987.27|1994.67|1986.97|26
1652557540000|2022-05-14 19:45:40|1994.94|1987.24|1993.73|1986.03|1995.09|1987.39|1993.52|1985.82|33
1652557550000|2022-05-14 19:45:50|1993.75|1986.05|1994.66|1986.96|1994.66|1986.96|1993.73|1986.03|36
1652557560000|2022-05-14 19:46:00|1994.58|1986.88|1994.12|1986.42|1994.59|1986.89|1994.12|1986.42|21
1652557570000|2022-05-14 19:46:10|1994.15|1986.45|1993.54|1985.84|1994.31|1986.61|1993.52|1985.82|33
1652557580000|2022-05-14 19:46:20|1993.55|1985.85|1993.21|1985.51|1993.58|1985.88|1993.14|1985.44|23
1652557590000|2022-05-14 19:46:30|1993.24|1985.54|1992.87|1985.17|1993.68|1985.98|1992.87|1985.17|28
1652557600000|2022-05-14 19:46:40|1992.88|1985.18|1993.21|1985.51|1993.26|1985.56|1992.7|1985|31
1652557610000|2022-05-14 19:46:50|1993.16|1985.46|1993.09|1985.39|1993.16|1985.46|1992.76|1985.06|30
1652557620000|2022-05-14 19:47:00|1993.12|1985.42|1992.43|1984.73|1993.12|1985.42|1992.38|1984.68|30
1652557630000|2022-05-14 19:47:10|1992.45|1984.75|1992.19|1984.49|1992.79|1985.09|1992.18|1984.48|29
1652557640000|2022-05-14 19:47:20|1992.25|1984.55|1991.65|1983.95|1992.27|1984.57|1991.61|1983.91|31
1652557650000|2022-05-14 19:47:30|1991.64|1983.94|1991.55|1983.85|1991.74|1984.04|1991.51|1983.81|31
1652557660000|2022-05-14 19:47:40|1991.53|1983.83|1991.42|1983.72|1992.38|1984.68|1991.33|1983.63|33
1652557670000|2022-05-14 19:47:50|1991.03|1983.33|1988.63|1980.93|1991.03|1983.33|1988.48|1980.78|37
1652557680000|2022-05-14 19:48:00|1988.61|1980.91|1987.98|1980.28|1988.77|1981.07|1987.87|1980.17|34
1652557690000|2022-05-14 19:48:10|1988.17|1980.47|1990.03|1982.33|1990.05|1982.35|1988.17|1980.47|34
1652557700000|2022-05-14 19:48:20|1990.04|1982.34|1989.69|1981.99|1990.04|1982.34|1989.05|1981.35|32
1652557710000|2022-05-14 19:48:30|1989.65|1981.95|1990.16|1982.46|1990.28|1982.58|1989.63|1981.93|32
1652557720000|2022-05-14 19:48:40|1990.19|1982.49|1992.23|1984.53|1992.23|1984.53|1990.19|1982.49|31
1652557730000|2022-05-14 19:48:50|1992.21|1984.51|1992.33|1984.63|1992.78|1985.08|1992.16|1984.46|36
1652557740000|2022-05-14 19:49:00|1992.32|1984.62|1993.02|1985.32|1993.02|1985.32|1992.3|1984.6|32
1652557750000|2022-05-14 19:49:10|1993.03|1985.33|1993.09|1985.39|1993.55|1985.85|1992.93|1985.23|27
1652557760000|2022-05-14 19:49:20|1993.1|1985.4|1993.64|1985.94|1993.64|1985.94|1993.1|1985.4|22
1652557770000|2022-05-14 19:49:30|1993.63|1985.93|1993.77|1986.07|1993.78|1986.08|1993.55|1985.85|18
1652557780000|2022-05-14 19:49:40|1993.72|1986.02|1993.7|1986|1993.9|1986.2|1993.41|1985.71|23
1652557790000|2022-05-14 19:49:50|1993.68|1985.98|1993.5|1985.8|1993.78|1986.08|1993.47|1985.77|19
1652557800000|2022-05-14 19:50:00|1993.61|1985.91|1993.83|1986.13|1993.95|1986.25|1993.61|1985.91|30
1652557810000|2022-05-14 19:50:10|1993.87|1986.17|1994.88|1987.18|1994.89|1987.19|1993.86|1986.16|22
1652557820000|2022-05-14 19:50:20|1994.89|1987.19|1995.72|1988.02|1995.72|1988.02|1994.31|1986.61|29
1652557830000|2022-05-14 19:50:30|1995.73|1988.03|1995.38|1987.68|1995.95|1988.25|1995.38|1987.68|24
1652557840000|2022-05-14 19:50:40|1995.09|1987.39|1995.55|1987.85|1995.55|1987.85|1995.09|1987.39|31
1652557850000|2022-05-14 19:50:50|1995.46|1987.76|1995.04|1987.34|1995.71|1988.01|1995.01|1987.31|27
1652557860000|2022-05-14 19:51:00|1995.07|1987.37|1995.81|1988.11|1995.81|1988.11|1995.01|1987.31|26
1652557870000|2022-05-14 19:51:10|1995.83|1988.13|1995.59|1987.89|1995.83|1988.13|1995.52|1987.82|30
1652557880000|2022-05-14 19:51:20|1995.61|1987.91|1995.76|1988.06|1995.85|1988.15|1995.59|1987.89|26
1652557890000|2022-05-14 19:51:30|1995.75|1988.05|1995.73|1988.03|1995.9|1988.2|1995.72|1988.02|32
1652557900000|2022-05-14 19:51:40|1995.74|1988.04|1996.08|1988.38|1996.08|1988.38|1995.71|1988.01|30
1652557910000|2022-05-14 19:51:50|1996.04|1988.34|1996.08|1988.38|1996.11|1988.41|1995.94|1988.24|23
1652557920000|2022-05-14 19:52:00|1996.07|1988.37|1996.19|1988.49|1996.26|1988.56|1996.07|1988.37|29
1652557930000|2022-05-14 19:52:10|1996.2|1988.5|1994.89|1987.19|1996.23|1988.53|1994.88|1987.18|24
1652557940000|2022-05-14 19:52:20|1994.9|1987.2|1995.54|1987.84|1995.54|1987.84|1994.81|1987.11|29
1652557950000|2022-05-14 19:52:30|1995.63|1987.93|1996.32|1988.62|1996.43|1988.73|1995.63|1987.93|31
1652557960000|2022-05-14 19:52:40|1996.28|1988.58|1996.18|1988.48|1996.64|1988.94|1996.12|1988.42|34
1652557970000|2022-05-14 19:52:50|1996.22|1988.52|1995.76|1988.06|1996.27|1988.57|1995.75|1988.05|29
1652557980000|2022-05-14 19:53:00|1995.73|1988.03|1995.9|1988.2|1996.06|1988.36|1995.73|1988.03|26
1652557990000|2022-05-14 19:53:10|1995.91|1988.21|1995.75|1988.05|1995.91|1988.21|1995.72|1988.02|29
1652558000000|2022-05-14 19:53:20|1995.76|1988.06|1994.88|1987.18|1995.78|1988.08|1994.7|1987|33
1652558010000|2022-05-14 19:53:30|1994.87|1987.17|1994.8|1987.1|1994.87|1987.17|1994.75|1987.05|27
1652558020000|2022-05-14 19:53:40|1994.81|1987.11|1994.89|1987.19|1994.93|1987.23|1994.76|1987.06|25
1652558030000|2022-05-14 19:53:50|1994.88|1987.18|1995.21|1987.51|1995.23|1987.53|1994.8|1987.1|25
1652558040000|2022-05-14 19:54:00|1995.22|1987.52|1995.8|1988.1|1995.8|1988.1|1995.22|1987.52|32
1652558050000|2022-05-14 19:54:10|1995.79|1988.09|1995.92|1988.22|1995.94|1988.24|1995.59|1987.89|28
1652558060000|2022-05-14 19:54:20|1995.91|1988.21|1995.77|1988.07|1996.23|1988.53|1995.71|1988.01|30
1652558070000|2022-05-14 19:54:30|1995.74|1988.04|1995.99|1988.29|1996.02|1988.32|1995.65|1987.95|33
1652558080000|2022-05-14 19:54:40|1996.01|1988.31|1996.05|1988.35|1996.09|1988.39|1995.9|1988.2|28
1652558090000|2022-05-14 19:54:50|1996.07|1988.37|1997.94|1990.24|1997.99|1990.29|1995.93|1988.23|36
1652558100000|2022-05-14 19:55:00|1997.95|1990.25|1997.97|1990.27|1999.1|1991.4|1997.84|1990.14|39
1652558110000|2022-05-14 19:55:10|1998|1990.3|1998.47|1990.77|1998.47|1990.77|1997.85|1990.15|36
1652558120000|2022-05-14 19:55:20|1998.52|1990.82|1998.55|1990.85|1998.72|1991.02|1998.36|1990.66|30
1652558130000|2022-05-14 19:55:30|1998.45|1990.75|1998.52|1990.82|1998.6|1990.9|1998.19|1990.49|38
1652558140000|2022-05-14 19:55:40|1998.54|1990.84|1999.08|1991.38|1999.08|1991.38|1998.5|1990.8|30
1652558150000|2022-05-14 19:55:50|1999.07|1991.37|1998.87|1991.17|1999.15|1991.45|1998.68|1990.98|27
1652558160000|2022-05-14 19:56:00|1998.89|1991.19|1998.44|1990.74|1998.94|1991.24|1998.29|1990.59|31
1652558170000|2022-05-14 19:56:10|1998.47|1990.77|1997.46|1989.76|1998.47|1990.77|1997.46|1989.76|34
1652558180000|2022-05-14 19:56:20|1997.5|1989.8|1997.15|1989.45|1997.5|1989.8|1996.77|1989.07|28
1652558190000|2022-05-14 19:56:30|1997.18|1989.48|1996.98|1989.28|1997.3|1989.6|1996.98|1989.28|22
1652558200000|2022-05-14 19:56:40|1996.85|1989.15|1996.15|1988.45|1996.89|1989.19|1996.14|1988.44|28
1652558210000|2022-05-14 19:56:50|1996.16|1988.46|1995.93|1988.23|1996.45|1988.75|1995.83|1988.13|29
1652558220000|2022-05-14 19:57:00|1995.95|1988.25|1997.05|1989.35|1997.06|1989.36|1995.95|1988.25|37
1652558230000|2022-05-14 19:57:10|1997.08|1989.38|1996.35|1988.65|1997.17|1989.47|1996.34|1988.64|31
1652558240000|2022-05-14 19:57:20|1996.36|1988.66|1995.04|1987.34|1996.36|1988.66|1995.04|1987.34|31
1652558250000|2022-05-14 19:57:30|1995.07|1987.37|1994.98|1987.28|1995.19|1987.49|1994.98|1987.28|30
1652558260000|2022-05-14 19:57:40|1994.99|1987.29|1996.5|1988.8|1996.5|1988.8|1994.99|1987.29|38
1652558270000|2022-05-14 19:57:50|1996.61|1988.91|1996.69|1988.99|1997.18|1989.48|1996.47|1988.77|31
1652558280000|2022-05-14 19:58:00|1996.67|1988.97|1996.97|1989.27|1997.05|1989.35|1996.35|1988.65|33
1652558290000|2022-05-14 19:58:10|1997.03|1989.33|1997.56|1989.86|1997.58|1989.88|1997.03|1989.33|24
1652558300000|2022-05-14 19:58:20|1997.58|1989.88|1998.11|1990.41|1998.11|1990.41|1997.58|1989.88|23
1652558310000|2022-05-14 19:58:30|1998.1|1990.4|1998.12|1990.42|1998.17|1990.47|1998.05|1990.35|26
1652558320000|2022-05-14 19:58:40|1998.11|1990.41|1998.66|1990.96|1998.67|1990.97|1997.87|1990.17|25
1652558330000|2022-05-14 19:58:50|1998.73|1991.03|1998.75|1991.05|1999.02|1991.32|1998.71|1991.01|26
1652558340000|2022-05-14 19:59:00|1998.78|1991.08|1998.89|1991.19|1998.89|1991.19|1998.78|1991.08|22
1652558350000|2022-05-14 19:59:10|1998.84|1991.14|1998.22|1990.52|1998.84|1991.14|1998.05|1990.35|32
1652558360000|2022-05-14 19:59:20|1998.23|1990.53|1998.72|1991.02|1998.9|1991.2|1998.19|1990.49|36
1652558370000|2022-05-14 19:59:30|1998.73|1991.03|1998.61|1990.91|1998.83|1991.13|1998.55|1990.85|31
1652558380000|2022-05-14 19:59:40|1998.63|1990.93|1997.29|1989.59|1998.63|1990.93|1997.29|1989.59|31
1652558390000|2022-05-14 19:59:50|1997.31|1989.61|1997.43|1989.73|1997.5|1989.8|1997.31|1989.61|28
1652558400000|2022-05-14 20:00:00|1997.41|1989.71|1997.79|1990.09|1998.02|1990.32|1997.36|1989.66|32
1652558410000|2022-05-14 20:00:10|1997.81|1990.11|1998.44|1990.74|1998.49|1990.79|1997.65|1989.95|27
1652558420000|2022-05-14 20:00:20|1998.5|1990.8|1996.27|1988.57|1998.65|1990.95|1996.23|1988.53|35
1652558430000|2022-05-14 20:00:30|1995.95|1988.25|1996.14|1988.44|1996.33|1988.63|1995.26|1987.56|32
1652558440000|2022-05-14 20:00:40|1996.13|1988.43|1995.61|1987.91|1996.18|1988.48|1995.35|1987.65|35
1652558450000|2022-05-14 20:00:50|1995.6|1987.9|1996.55|1988.85|1996.72|1989.02|1995.28|1987.58|30
1652558460000|2022-05-14 20:01:00|1996.48|1988.78|1996.62|1988.92|1996.62|1988.92|1995.25|1987.55|35
1652558470000|2022-05-14 20:01:10|1996.63|1988.93|1996|1988.3|1996.63|1988.93|1995.98|1988.28|31
1652558480000|2022-05-14 20:01:20|1996.02|1988.32|1996.8|1989.1|1996.84|1989.14|1996.02|1988.32|30
1652558490000|2022-05-14 20:01:30|1996.77|1989.07|1996.74|1989.04|1996.83|1989.13|1996.52|1988.82|30
1652558500000|2022-05-14 20:01:40|1996.8|1989.1|1997.82|1990.12|1997.82|1990.12|1996.73|1989.03|31
1652558510000|2022-05-14 20:01:50|1997.87|1990.17|1998.73|1991.03|1998.78|1991.08|1997.87|1990.17|34
1652558520000|2022-05-14 20:02:00|1998.74|1991.04|1999.16|1991.46|1999.33|1991.63|1998.71|1991.01|31
1652558530000|2022-05-14 20:02:10|1999.11|1991.41|2000.72|1993.02|2000.72|1993.02|1999.07|1991.37|30
1652558540000|2022-05-14 20:02:20|2000.9|1993.2|2002.78|1995.08|2003.7|1996|2000.9|1993.2|39
1652558550000|2022-05-14 20:02:30|2002.67|1994.97|2003.92|1996.22|2004.15|1996.45|2002.6|1994.9|35
1652558560000|2022-05-14 20:02:40|2004.04|1996.34|2005.13|1997.43|2005.69|1997.99|2004.04|1996.34|34
1652558570000|2022-05-14 20:02:50|2005.11|1997.41|2003.75|1996.05|2005.19|1997.49|2003.75|1996.05|38
1652558580000|2022-05-14 20:03:00|2003.77|1996.07|2004.32|1996.62|2004.33|1996.63|2002.99|1995.29|31
1652558590000|2022-05-14 20:03:10|2004.3|1996.6|2003.35|1995.65|2004.35|1996.65|2003.35|1995.65|35
1652558600000|2022-05-14 20:03:20|2003.26|1995.56|2003.46|1995.76|2003.49|1995.79|2002.76|1995.06|31
1652558610000|2022-05-14 20:03:30|2003.18|1995.48|2002.87|1995.17|2003.18|1995.48|2002.77|1995.07|25
1652558620000|2022-05-14 20:03:40|2002.85|1995.15|2003.21|1995.51|2003.43|1995.73|2002.84|1995.14|31
1652558630000|2022-05-14 20:03:50|2003.22|1995.52|2003.32|1995.62|2003.32|1995.62|2002.67|1994.97|30
1652558640000|2022-05-14 20:04:00|2003.15|1995.45|2003.05|1995.35|2003.15|1995.45|2002.93|1995.23|24
1652558650000|2022-05-14 20:04:10|2003.03|1995.33|2002.2|1994.5|2003.08|1995.38|2002.16|1994.46|28
1652558660000|2022-05-14 20:04:20|2002.22|1994.52|2002.47|1994.77|2002.8|1995.1|2002.1|1994.4|29
1652558670000|2022-05-14 20:04:30|2002.19|1994.49|2002.94|1995.24|2002.94|1995.24|2002.02|1994.32|27
1652558680000|2022-05-14 20:04:40|2003|1995.3|2004.38|1996.68|2004.41|1996.71|2003|1995.3|31
1652558690000|2022-05-14 20:04:50|2004.42|1996.72|2004.28|1996.58|2004.44|1996.74|2004.16|1996.46|32
1652558700000|2022-05-14 20:05:00|2004.33|1996.63|2005.92|1998.22|2005.92|1998.22|2003.98|1996.28|37
1652558710000|2022-05-14 20:05:10|2005.94|1998.24|2005.75|1998.05|2006.3|1998.6|2005.7|1998|28
1652558720000|2022-05-14 20:05:20|2005.76|1998.06|2008.17|2000.47|2008.17|2000.47|2005.71|1998.01|34
1652558730000|2022-05-14 20:05:30|2008.14|2000.44|2009.74|2002.04|2009.83|2002.13|2008.14|2000.44|37
1652558740000|2022-05-14 20:05:40|2009.81|2002.11|2011.11|2003.41|2011.96|2004.26|2009.79|2002.09|39
1652558750000|2022-05-14 20:05:50|2011.23|2003.53|2010.83|2003.13|2011.63|2003.93|2010.61|2002.91|37
1652558760000|2022-05-14 20:06:00|2010.85|2003.15|2009.23|2001.53|2010.95|2003.25|2009.23|2001.53|31
1652558770000|2022-05-14 20:06:10|2009.24|2001.54|2008.98|2001.28|2009.25|2001.55|2008.48|2000.78|29
1652558780000|2022-05-14 20:06:20|2009.06|2001.36|2008.18|2000.48|2009.1|2001.4|2007.95|2000.25|36
1652558790000|2022-05-14 20:06:30|2008.26|2000.56|2008.79|2001.09|2008.79|2001.09|2008.04|2000.34|34
1652558800000|2022-05-14 20:06:40|2008.8|2001.1|2007.14|1999.44|2008.8|2001.1|2007.14|1999.44|28
1652558810000|2022-05-14 20:06:50|2007.22|1999.52|2007.51|1999.81|2007.9|2000.2|2006.82|1999.12|36
1652558820000|2022-05-14 20:07:00|2007.53|1999.83|2006.93|1999.23|2007.53|1999.83|2006.81|1999.11|31
1652558830000|2022-05-14 20:07:10|2006.85|1999.15|2006.77|1999.07|2006.85|1999.15|2006.29|1998.59|35
1652558840000|2022-05-14 20:07:20|2006.7|1999|2006.74|1999.04|2006.85|1999.15|2006.68|1998.98|36
1652558850000|2022-05-14 20:07:30|2006.7|1999|2005.72|1998.02|2006.77|1999.07|2005.72|1998.02|17
1652558860000|2022-05-14 20:07:40|2005.73|1998.03|2005.43|1997.73|2005.78|1998.08|2005.43|1997.73|30
1652558870000|2022-05-14 20:07:50|2005.45|1997.75|2004.99|1997.29|2005.54|1997.84|2004.97|1997.27|27
1652558880000|2022-05-14 20:08:00|2004.97|1997.27|2006.08|1998.38|2006.1|1998.4|2004.97|1997.27|28
1652558890000|2022-05-14 20:08:10|2006.06|1998.36|2007.02|1999.32|2007.14|1999.44|2006.06|1998.36|30
1652558900000|2022-05-14 20:08:20|2007.09|1999.39|2006.95|1999.25|2007.21|1999.51|2006.45|1998.75|36
1652558910000|2022-05-14 20:08:30|2006.94|1999.24|2006.53|1998.83|2006.98|1999.28|2006.53|1998.83|30
1652558920000|2022-05-14 20:08:40|2006.5|1998.8|2006.56|1998.86|2006.87|1999.17|2006.49|1998.79|25
1652558930000|2022-05-14 20:08:50|2006.57|1998.87|2006.77|1999.07|2006.79|1999.09|2006.54|1998.84|31
1652558940000|2022-05-14 20:09:00|2006.73|1999.03|2006.75|1999.05|2006.81|1999.11|2006.5|1998.8|24
1652558950000|2022-05-14 20:09:10|2006.74|1999.04|2006.16|1998.46|2006.75|1999.05|2005.89|1998.19|34
1652558960000|2022-05-14 20:09:20|2006.17|1998.47|2006.21|1998.51|2006.37|1998.67|2006.17|1998.47|28
1652558970000|2022-05-14 20:09:30|2006.2|1998.5|2006.23|1998.53|2006.28|1998.58|2006.17|1998.47|23
1652558980000|2022-05-14 20:09:40|2006.24|1998.54|2005.93|1998.23|2006.24|1998.54|2005.72|1998.02|31
1652558990000|2022-05-14 20:09:50|2005.94|1998.24|2005.92|1998.22|2005.94|1998.24|2005.72|1998.02|23
1652559000000|2022-05-14 20:10:00|2005.89|1998.19|2006.09|1998.39|2006.09|1998.39|2005.79|1998.09|24
1652559010000|2022-05-14 20:10:10|2006.1|1998.4|2006.54|1998.84|2006.82|1999.12|2006.03|1998.33|35
1652559020000|2022-05-14 20:10:20|2006.48|1998.78|2006.93|1999.23|2006.93|1999.23|2006.44|1998.74|31
1652559030000|2022-05-14 20:10:30|2006.94|1999.24|2007.11|1999.41|2007.13|1999.43|2006.86|1999.16|24
1652559040000|2022-05-14 20:10:40|2007.12|1999.42|2008.43|2000.73|2008.43|2000.73|2006.77|1999.07|34
1652559050000|2022-05-14 20:10:50|2008.35|2000.65|2009.36|2001.66|2009.43|2001.73|2008.34|2000.64|27
1652559060000|2022-05-14 20:11:00|2009.37|2001.67|2009.09|2001.39|2009.43|2001.73|2008.53|2000.83|30
1652559070000|2022-05-14 20:11:10|2009.1|2001.4|2009.46|2001.76|2009.46|2001.76|2008.9|2001.2|30
1652559080000|2022-05-14 20:11:20|2009.47|2001.77|2009.53|2001.83|2009.57|2001.87|2009.45|2001.75|25
1652559090000|2022-05-14 20:11:30|2009.32|2001.62|2008.13|2000.43|2009.32|2001.62|2008.13|2000.43|32
1652559100000|2022-05-14 20:11:40|2007.87|2000.17|2007.59|1999.89|2007.87|2000.17|2007.47|1999.77|22
1652559110000|2022-05-14 20:11:50|2007.58|1999.88|2007.59|1999.89|2007.67|1999.97|2007.58|1999.88|23
1652559120000|2022-05-14 20:12:00|2007.58|1999.88|2007.59|1999.89|2007.61|1999.91|2007.51|1999.81|20
1652559130000|2022-05-14 20:12:10|2007.49|1999.79|2007.43|1999.73|2007.55|1999.85|2007.43|1999.73|30
1652559140000|2022-05-14 20:12:20|2007.47|1999.77|2007.49|1999.79|2007.53|1999.83|2007.46|1999.76|26
1652559150000|2022-05-14 20:12:30|2007.43|1999.73|2006.84|1999.14|2007.43|1999.73|2006.63|1998.93|30
1652559160000|2022-05-14 20:12:40|2006.77|1999.07|2007.49|1999.79|2007.49|1999.79|2006.58|1998.88|25
1652559170000|2022-05-14 20:12:50|2007.48|1999.78|2007.49|1999.79|2008.2|2000.5|2007.48|1999.78|30
1652559180000|2022-05-14 20:13:00|2007.48|1999.78|2007.25|1999.55|2007.48|1999.78|2007.13|1999.43|26
1652559190000|2022-05-14 20:13:10|2007.23|1999.53|2007.18|1999.48|2007.23|1999.53|2007.16|1999.46|19
1652559200000|2022-05-14 20:13:20|2007.23|1999.53|2007.19|1999.49|2007.25|1999.55|2007.13|1999.43|26
1652559210000|2022-05-14 20:13:30|2007.2|1999.5|2007.79|2000.09|2007.79|2000.09|2007.13|1999.43|25
1652559220000|2022-05-14 20:13:40|2007.8|2000.1|2007.72|2000.02|2007.8|2000.1|2007.56|1999.86|30
1652559230000|2022-05-14 20:13:50|2007.83|2000.13|2008.29|2000.59|2008.34|2000.64|2007.83|2000.13|34
1652559240000|2022-05-14 20:14:00|2008.52|2000.82|2010.09|2002.39|2010.09|2002.39|2008.47|2000.77|31
1652559250000|2022-05-14 20:14:10|2010.08|2002.38|2010.24|2002.54|2010.36|2002.66|2009.97|2002.27|30
1652559260000|2022-05-14 20:14:20|2010.22|2002.52|2011.82|2004.12|2011.83|2004.13|2010.22|2002.52|34
1652559270000|2022-05-14 20:14:30|2011.86|2004.16|2011.57|2003.87|2011.91|2004.21|2011.24|2003.54|32
1652559280000|2022-05-14 20:14:40|2011.58|2003.88|2011.48|2003.78|2011.89|2004.19|2011.48|2003.78|30
1652559290000|2022-05-14 20:14:50|2011.52|2003.82|2010.64|2002.94|2011.61|2003.91|2010.61|2002.91|32
1652559300000|2022-05-14 20:15:00|2010.65|2002.95|2009.94|2002.24|2010.81|2003.11|2009.9|2002.2|33
1652559310000|2022-05-14 20:15:10|2009.93|2002.23|2012.01|2004.31|2012.13|2004.43|2009.93|2002.23|37
1652559320000|2022-05-14 20:15:20|2012.03|2004.33|2013.6|2005.9|2013.62|2005.92|2012.03|2004.33|34
1652559330000|2022-05-14 20:15:30|2013.67|2005.97|2013.27|2005.57|2013.97|2006.27|2012.4|2004.7|35
1652559340000|2022-05-14 20:15:40|2013.33|2005.63|2013.66|2005.96|2013.89|2006.19|2012.33|2004.63|38
1652559350000|2022-05-14 20:15:50|2013.69|2005.99|2014.08|2006.38|2014.08|2006.38|2013.69|2005.99|32
1652559360000|2022-05-14 20:16:00|2014.07|2006.37|2013.33|2005.63|2014.44|2006.74|2013.18|2005.48|36
1652559370000|2022-05-14 20:16:10|2013.3|2005.6|2013.13|2005.43|2013.3|2005.6|2012.71|2005.01|28
1652559380000|2022-05-14 20:16:20|2013.16|2005.46|2013.5|2005.8|2013.72|2006.02|2013.15|2005.45|34
1652559390000|2022-05-14 20:16:30|2013.51|2005.81|2013.63|2005.93|2013.71|2006.01|2013.21|2005.51|32
1652559400000|2022-05-14 20:16:40|2013.61|2005.91|2013.66|2005.96|2013.79|2006.09|2013.61|2005.91|28
1652559410000|2022-05-14 20:16:50|2013.67|2005.97|2013.8|2006.1|2013.8|2006.1|2013.24|2005.54|24
1652559420000|2022-05-14 20:17:00|2013.81|2006.11|2013.29|2005.59|2013.81|2006.11|2013.29|2005.59|31
1652559430000|2022-05-14 20:17:10|2013.28|2005.58|2012.25|2004.55|2013.28|2005.58|2012.25|2004.55|34
1652559440000|2022-05-14 20:17:20|2012.24|2004.54|2012.39|2004.69|2012.43|2004.73|2012.24|2004.54|29
1652559450000|2022-05-14 20:17:30|2012.38|2004.68|2012.13|2004.43|2012.38|2004.68|2011.99|2004.29|29
1652559460000|2022-05-14 20:17:40|2012.17|2004.47|2012.11|2004.41|2012.34|2004.64|2012.06|2004.36|28
1652559470000|2022-05-14 20:17:50|2012.09|2004.39|2012.02|2004.32|2012.13|2004.43|2012.01|2004.31|23
1652559480000|2022-05-14 20:18:00|2012.03|2004.33|2011.26|2003.56|2012.05|2004.35|2010.95|2003.25|30
1652559490000|2022-05-14 20:18:10|2011.27|2003.57|2011.08|2003.38|2011.29|2003.59|2011.07|2003.37|26
1652559500000|2022-05-14 20:18:20|2011.09|2003.39|2011.86|2004.16|2011.86|2004.16|2011.04|2003.34|29
1652559510000|2022-05-14 20:18:30|2012.05|2004.35|2012.94|2005.24|2012.98|2005.28|2012.05|2004.35|34
1652559520000|2022-05-14 20:18:40|2012.93|2005.23|2012.87|2005.17|2012.97|2005.27|2012.66|2004.96|27
1652559530000|2022-05-14 20:18:50|2012.84|2005.14|2012.34|2004.64|2012.91|2005.21|2012.06|2004.36|29
1652559540000|2022-05-14 20:19:00|2012.21|2004.51|2012.43|2004.73|2013.08|2005.38|2012.2|2004.5|31
1652559550000|2022-05-14 20:19:10|2012.39|2004.69|2013.9|2006.2|2014.31|2006.61|2012.39|2004.69|33
1652559560000|2022-05-14 20:19:20|2013.91|2006.21|2014.72|2007.02|2015.38|2007.68|2013.91|2006.21|29
1652559570000|2022-05-14 20:19:30|2014.7|2007|2016.1|2008.4|2016.86|2009.16|2014.64|2006.94|33
1652559580000|2022-05-14 20:19:40|2016.09|2008.39|2017.02|2009.32|2017.03|2009.33|2016.05|2008.35|28
1652559590000|2022-05-14 20:19:50|2017.23|2009.53|2018.38|2010.68|2020.99|2013.29|2017.23|2009.53|39
1652559600000|2022-05-14 20:20:00|2018.61|2010.91|2016.12|2008.42|2018.61|2010.91|2016.05|2008.35|36
1652559610000|2022-05-14 20:20:10|2016.13|2008.43|2017.4|2009.7|2017.4|2009.7|2015.73|2008.03|38
1652559620000|2022-05-14 20:20:20|2017.48|2009.78|2016.58|2008.88|2017.72|2010.02|2016.56|2008.86|34
1652559630000|2022-05-14 20:20:30|2016.57|2008.87|2017.22|2009.52|2017.55|2009.85|2016.51|2008.81|39
1652559640000|2022-05-14 20:20:40|2017.18|2009.48|2017.28|2009.58|2017.59|2009.89|2017.12|2009.42|34
1652559650000|2022-05-14 20:20:50|2017.24|2009.54|2015.32|2007.62|2017.28|2009.58|2015.32|2007.62|35
1652559660000|2022-05-14 20:21:00|2015.18|2007.48|2016.38|2008.68|2016.38|2008.68|2014.86|2007.16|38
1652559670000|2022-05-14 20:21:10|2016.36|2008.66|2017.86|2010.16|2017.86|2010.16|2016.25|2008.55|38
1652559680000|2022-05-14 20:21:20|2017.94|2010.24|2018.18|2010.48|2018.56|2010.86|2017.81|2010.11|35
1652559690000|2022-05-14 20:21:30|2018.15|2010.45|2018|2010.3|2018.18|2010.48|2017.97|2010.27|30
1652559700000|2022-05-14 20:21:40|2018.02|2010.32|2017.67|2009.97|2018.29|2010.59|2016.98|2009.28|34
1652559710000|2022-05-14 20:21:50|2017.61|2009.91|2018.73|2011.03|2018.73|2011.03|2017.6|2009.9|25
1652559720000|2022-05-14 20:22:00|2018.78|2011.08|2017.71|2010.01|2018.78|2011.08|2017.65|2009.95|37
1652559730000|2022-05-14 20:22:10|2017.74|2010.04|2017.18|2009.48|2017.83|2010.13|2016.94|2009.24|38
1652559740000|2022-05-14 20:22:20|2017.23|2009.53|2016.5|2008.8|2017.27|2009.57|2016.46|2008.76|36
1652559750000|2022-05-14 20:22:30|2016.51|2008.81|2016.07|2008.37|2016.59|2008.89|2016.07|2008.37|35
1652559760000|2022-05-14 20:22:40|2016.14|2008.44|2017.37|2009.67|2017.65|2009.95|2016.12|2008.42|36
1652559770000|2022-05-14 20:22:50|2017.51|2009.81|2018.22|2010.52|2018.3|2010.6|2017.51|2009.81|24
1652559780000|2022-05-14 20:23:00|2017.84|2010.14|2016.66|2008.96|2017.89|2010.19|2016.66|2008.96|33
1652559790000|2022-05-14 20:23:10|2016.64|2008.94|2016.97|2009.27|2016.98|2009.28|2016.07|2008.37|30
1652559800000|2022-05-14 20:23:20|2016.93|2009.23|2016.8|2009.1|2017.08|2009.38|2016.78|2009.08|23
1652559810000|2022-05-14 20:23:30|2016.75|2009.05|2017.12|2009.42|2017.39|2009.69|2016.47|2008.77|35
1652559820000|2022-05-14 20:23:40|2017.1|2009.4|2016.9|2009.2|2017.14|2009.44|2016.46|2008.76|30
1652559830000|2022-05-14 20:23:50|2016.91|2009.21|2016.92|2009.22|2017.4|2009.7|2016.7|2009|33
1652559840000|2022-05-14 20:24:00|2016.88|2009.18|2016.35|2008.65|2016.88|2009.18|2016.33|2008.63|29
1652559850000|2022-05-14 20:24:10|2016.64|2008.94|2016.47|2008.77|2017.07|2009.37|2016.23|2008.53|34
1652559860000|2022-05-14 20:24:20|2016.45|2008.75|2016.11|2008.41|2016.45|2008.75|2016.09|2008.39|29
1652559870000|2022-05-14 20:24:30|2016.09|2008.39|2015.97|2008.27|2016.72|2009.02|2015.94|2008.24|30
1652559880000|2022-05-14 20:24:40|2015.95|2008.25|2016.7|2009|2016.85|2009.15|2015.94|2008.24|27
1652559890000|2022-05-14 20:24:50|2016.73|2009.03|2016.34|2008.64|2016.75|2009.05|2016.32|2008.62|28
1652559900000|2022-05-14 20:25:00|2016.32|2008.62|2015.6|2007.9|2016.37|2008.67|2015.57|2007.87|30
1652559910000|2022-05-14 20:25:10|2015.56|2007.86|2014.29|2006.59|2015.56|2007.86|2014.2|2006.5|33
1652559920000|2022-05-14 20:25:20|2014.32|2006.62|2015.03|2007.33|2015.03|2007.33|2014.27|2006.57|36
1652559930000|2022-05-14 20:25:30|2015.04|2007.34|2013.58|2005.88|2015.41|2007.71|2013.58|2005.88|37
1652559940000|2022-05-14 20:25:40|2013.54|2005.84|2013.87|2006.17|2013.87|2006.17|2013.4|2005.7|34
1652559950000|2022-05-14 20:25:50|2013.99|2006.29|2015|2007.3|2015|2007.3|2013.66|2005.96|34
1652559960000|2022-05-14 20:26:00|2014.86|2007.16|2015.21|2007.51|2015.23|2007.53|2014.74|2007.04|30
1652559970000|2022-05-14 20:26:10|2015.2|2007.5|2015.77|2008.07|2015.77|2008.07|2015.16|2007.46|26
1652559980000|2022-05-14 20:26:20|2015.73|2008.03|2016.28|2008.58|2016.41|2008.71|2015.73|2008.03|31
1652559990000|2022-05-14 20:26:30|2016.2|2008.5|2015.84|2008.14|2016.24|2008.54|2015.59|2007.89|27
1652560000000|2022-05-14 20:26:40|2015.86|2008.16|2016.31|2008.61|2016.49|2008.79|2015.85|2008.15|28
1652560010000|2022-05-14 20:26:50|2016.34|2008.64|2016.43|2008.73|2016.54|2008.84|2016.32|2008.62|24
1652560020000|2022-05-14 20:27:00|2016.42|2008.72|2016.11|2008.41|2016.52|2008.82|2015.97|2008.27|30
1652560030000|2022-05-14 20:27:10|2016.14|2008.44|2015.07|2007.37|2016.27|2008.57|2015.07|2007.37|36
1652560040000|2022-05-14 20:27:20|2015.08|2007.38|2014.75|2007.05|2015.08|2007.38|2014.75|2007.05|35
1652560050000|2022-05-14 20:27:30|2014.77|2007.07|2015.28|2007.58|2015.28|2007.58|2014.77|2007.07|38
1652560060000|2022-05-14 20:27:40|2015.29|2007.59|2014.23|2006.53|2015.29|2007.59|2014.23|2006.53|31
1652560070000|2022-05-14 20:27:50|2014.31|2006.61|2015.94|2008.24|2016.12|2008.42|2014.31|2006.61|32
1652560080000|2022-05-14 20:28:00|2015.92|2008.22|2014.94|2007.24|2015.92|2008.22|2014.91|2007.21|33
1652560090000|2022-05-14 20:28:10|2014.83|2007.13|2014.16|2006.46|2014.86|2007.16|2013.9|2006.2|36
1652560100000|2022-05-14 20:28:20|2014.24|2006.54|2016.03|2008.33|2016.31|2008.61|2014.14|2006.44|32
1652560110000|2022-05-14 20:28:30|2016.04|2008.34|2016.46|2008.76|2016.49|2008.79|2016.04|2008.34|31
1652560120000|2022-05-14 20:28:40|2016.39|2008.69|2017.07|2009.37|2017.28|2009.58|2016.39|2008.69|31
1652560130000|2022-05-14 20:28:50|2017.09|2009.39|2017.48|2009.78|2017.51|2009.81|2017.04|2009.34|30
1652560140000|2022-05-14 20:29:00|2017.49|2009.79|2017.15|2009.45|2017.8|2010.1|2017.15|2009.45|29
1652560150000|2022-05-14 20:29:10|2017.18|2009.48|2017.32|2009.62|2017.79|2010.09|2017.18|2009.48|31
1652560160000|2022-05-14 20:29:20|2017.36|2009.66|2018.32|2010.62|2018.33|2010.63|2017.25|2009.55|30
1652560170000|2022-05-14 20:29:30|2018.31|2010.61|2016.85|2009.15|2018.38|2010.68|2016.79|2009.09|27
1652560180000|2022-05-14 20:29:40|2016.87|2009.17|2016.69|2008.99|2016.95|2009.25|2016.42|2008.72|32
1652560190000|2022-05-14 20:29:50|2016.68|2008.98|2017.14|2009.44|2017.15|2009.45|2016.68|2008.98|34
1652560200000|2022-05-14 20:30:00|2016.99|2009.29|2016.26|2008.56|2016.99|2009.29|2015.79|2008.09|38
1652560210000|2022-05-14 20:30:10|2016.21|2008.51|2015.99|2008.29|2016.39|2008.69|2015.86|2008.16|34
1652560220000|2022-05-14 20:30:20|2016|2008.3|2014.62|2006.92|2016|2008.3|2014.62|2006.92|33
1652560230000|2022-05-14 20:30:30|2014.74|2007.04|2014.99|2007.29|2014.99|2007.29|2014.39|2006.69|36
1652560240000|2022-05-14 20:30:40|2014.98|2007.28|2015.26|2007.56|2015.33|2007.63|2014.78|2007.08|30
1652560250000|2022-05-14 20:30:50|2015.25|2007.55|2015.85|2008.15|2015.86|2008.16|2015.11|2007.41|23
1652560260000|2022-05-14 20:31:00|2015.78|2008.08|2015.38|2007.68|2015.88|2008.18|2015.38|2007.68|33
1652560270000|2022-05-14 20:31:10|2015.4|2007.7|2014.47|2006.77|2015.49|2007.79|2014.47|2006.77|36
1652560280000|2022-05-14 20:31:20|2014.39|2006.69|2014.03|2006.33|2014.39|2006.69|2013.76|2006.06|31
1652560290000|2022-05-14 20:31:30|2014.16|2006.46|2014.17|2006.47|2014.31|2006.61|2014.01|2006.31|31
1652560300000|2022-05-14 20:31:40|2014.21|2006.51|2014.05|2006.35|2014.39|2006.69|2014.05|2006.35|35
1652560310000|2022-05-14 20:31:50|2014.06|2006.36|2014.13|2006.43|2014.27|2006.57|2014.04|2006.34|31
1652560320000|2022-05-14 20:32:00|2014.19|2006.49|2014.14|2006.44|2014.34|2006.64|2014.14|2006.44|29
1652560330000|2022-05-14 20:32:10|2013.91|2006.21|2013.05|2005.35|2013.91|2006.21|2012.72|2005.02|33
1652560340000|2022-05-14 20:32:20|2013.02|2005.32|2013.08|2005.38|2013.16|2005.46|2012.93|2005.23|27
1652560350000|2022-05-14 20:32:30|2013.1|2005.4|2013.12|2005.42|2013.17|2005.47|2013.02|2005.32|26
1652560360000|2022-05-14 20:32:40|2013.13|2005.43|2012.68|2004.98|2013.68|2005.98|2012.68|2004.98|35
1652560370000|2022-05-14 20:32:50|2012.77|2005.07|2013.19|2005.49|2013.26|2005.56|2012.58|2004.88|33
1652560380000|2022-05-14 20:33:00|2013.28|2005.58|2013.72|2006.02|2013.8|2006.1|2013.28|2005.58|32
1652560390000|2022-05-14 20:33:10|2013.75|2006.05|2012.76|2005.06|2013.84|2006.14|2012.56|2004.86|29
1652560400000|2022-05-14 20:33:20|2012.72|2005.02|2012.19|2004.49|2012.78|2005.08|2011.68|2003.98|29
1652560410000|2022-05-14 20:33:30|2012.12|2004.42|2012.13|2004.43|2012.16|2004.46|2011.78|2004.08|30
1652560420000|2022-05-14 20:33:40|2012.14|2004.44|2011.76|2004.06|2012.16|2004.46|2011.76|2004.06|20
1652560430000|2022-05-14 20:33:50|2011.75|2004.05|2012.66|2004.96|2012.68|2004.98|2011.43|2003.73|33
1652560440000|2022-05-14 20:34:00|2012.73|2005.03|2012.54|2004.84|2012.73|2005.03|2012.31|2004.61|28
1652560450000|2022-05-14 20:34:10|2012.52|2004.82|2012.64|2004.94|2012.64|2004.94|2012.51|2004.81|31
1652560460000|2022-05-14 20:34:20|2012.65|2004.95|2011.9|2004.2|2012.7|2005|2011.9|2004.2|36
1652560470000|2022-05-14 20:34:30|2011.85|2004.15|2011.86|2004.16|2011.88|2004.18|2011.73|2004.03|26
1652560480000|2022-05-14 20:34:40|2011.85|2004.15|2011.78|2004.08|2011.9|2004.2|2011.76|2004.06|25
1652560490000|2022-05-14 20:34:50|2011.77|2004.07|2011.62|2003.92|2011.94|2004.24|2011.62|2003.92|30
1652560500000|2022-05-14 20:35:00|2011.64|2003.94|2010.76|2003.06|2011.7|2004|2010.74|2003.04|33
1652560510000|2022-05-14 20:35:10|2010.89|2003.19|2011.98|2004.28|2011.98|2004.28|2010.89|2003.19|35
1652560520000|2022-05-14 20:35:20|2012.31|2004.61|2012.23|2004.53|2012.49|2004.79|2011.99|2004.29|33
1652560530000|2022-05-14 20:35:30|2012.17|2004.47|2012.43|2004.73|2012.87|2005.17|2012.15|2004.45|34
1652560540000|2022-05-14 20:35:40|2012.44|2004.74|2011.2|2003.5|2012.46|2004.76|2011.06|2003.36|33
1652560550000|2022-05-14 20:35:50|2011.21|2003.51|2010.47|2002.77|2011.21|2003.51|2010.44|2002.74|31
1652560560000|2022-05-14 20:36:00|2010.51|2002.81|2010.92|2003.22|2011.15|2003.45|2010.4|2002.7|33
1652560570000|2022-05-14 20:36:10|2010.67|2002.97|2009.45|2001.75|2010.67|2002.97|2009.45|2001.75|33
1652560580000|2022-05-14 20:36:20|2009.42|2001.72|2008.99|2001.29|2009.52|2001.82|2008.96|2001.26|31
1652560590000|2022-05-14 20:36:30|2008.96|2001.26|2008.32|2000.62|2008.96|2001.26|2008.32|2000.62|36
1652560600000|2022-05-14 20:36:40|2007.91|2000.21|2007.35|1999.65|2007.91|2000.21|2007.28|1999.58|38
1652560610000|2022-05-14 20:36:50|2007.37|1999.67|2007.07|1999.37|2007.85|2000.15|2007.02|1999.32|36
1652560620000|2022-05-14 20:37:00|2007.06|1999.36|2007.07|1999.37|2007.22|1999.52|2007.01|1999.31|27
1652560630000|2022-05-14 20:37:10|2007.1|1999.4|2007.87|2000.17|2007.87|2000.17|2006.92|1999.22|31
1652560640000|2022-05-14 20:37:20|2007.83|2000.13|2007.93|2000.23|2007.96|2000.26|2007.83|2000.13|26
1652560650000|2022-05-14 20:37:30|2007.91|2000.21|2008.47|2000.77|2008.81|2001.11|2007.91|2000.21|31
1652560660000|2022-05-14 20:37:40|2008.41|2000.71|2007.58|1999.88|2008.41|2000.71|2007.22|1999.52|29
1652560670000|2022-05-14 20:37:50|2007.57|1999.87|2007.2|1999.5|2007.59|1999.89|2006.9|1999.2|28
1652560680000|2022-05-14 20:38:00|2007.21|1999.51|2007.05|1999.35|2007.48|1999.78|2006.97|1999.27|32
1652560690000|2022-05-14 20:38:10|2006.98|1999.28|2006.74|1999.04|2007.08|1999.38|2006.61|1998.91|34
1652560700000|2022-05-14 20:38:20|2006.76|1999.06|2006.54|1998.84|2006.83|1999.13|2006.37|1998.67|35
1652560710000|2022-05-14 20:38:30|2006.63|1998.93|2006.56|1998.86|2006.84|1999.14|2006.52|1998.82|27
1652560720000|2022-05-14 20:38:40|2006.54|1998.84|2006.31|1998.61|2006.61|1998.91|2006.23|1998.53|26
1652560730000|2022-05-14 20:38:50|2006.24|1998.54|2006.2|1998.5|2006.34|1998.64|2006.2|1998.5|18
1652560740000|2022-05-14 20:39:00|2006.23|1998.53|2005.73|1998.03|2006.23|1998.53|2005.7|1998|28
1652560750000|2022-05-14 20:39:10|2005.81|1998.11|2005.23|1997.53|2005.81|1998.11|2005.23|1997.53|26
1652560760000|2022-05-14 20:39:20|2005.2|1997.5|2004.59|1996.89|2005.2|1997.5|2004.48|1996.78|30
1652560770000|2022-05-14 20:39:30|2004.54|1996.84|2004.85|1997.15|2004.85|1997.15|2004.49|1996.79|24
1652560780000|2022-05-14 20:39:40|2004.81|1997.11|2004.52|1996.82|2004.91|1997.21|2004.48|1996.78|29
1652560790000|2022-05-14 20:39:50|2004.51|1996.81|2004.4|1996.7|2004.55|1996.85|2004.21|1996.51|28
1652560800000|2022-05-14 20:40:00|2004.39|1996.69|2004.46|1996.76|2004.59|1996.89|2004.33|1996.63|27
1652560810000|2022-05-14 20:40:10|2004.44|1996.74|2004.66|1996.96|2004.74|1997.04|2004.34|1996.64|33
1652560820000|2022-05-14 20:40:20|2004.69|1996.99|2004.48|1996.78|2004.69|1996.99|2004.26|1996.56|34
1652560830000|2022-05-14 20:40:30|2004.45|1996.75|2004.55|1996.85|2004.89|1997.19|2004.23|1996.53|30
1652560840000|2022-05-14 20:40:40|2004.57|1996.87|2004.55|1996.85|2004.57|1996.87|2004.3|1996.6|25
1652560850000|2022-05-14 20:40:50|2004.53|1996.83|2004.49|1996.79|2004.56|1996.86|2004.44|1996.74|25
1652560860000|2022-05-14 20:41:00|2004.53|1996.83|2003.77|1996.07|2004.53|1996.83|2003.74|1996.04|27
1652560870000|2022-05-14 20:41:10|2003.79|1996.09|2003.2|1995.5|2003.83|1996.13|2003.2|1995.5|27
1652560880000|2022-05-14 20:41:20|2003.12|1995.42|2003.2|1995.5|2003.26|1995.56|2003.09|1995.39|23
1652560890000|2022-05-14 20:41:30|2003.15|1995.45|2002.61|1994.91|2003.27|1995.57|2002.61|1994.91|35
1652560900000|2022-05-14 20:41:40|2002.6|1994.9|2002.6|1994.9|2002.7|1995|2002.56|1994.86|23
1652560910000|2022-05-14 20:41:50|2002.61|1994.91|2002.87|1995.17|2002.9|1995.2|2002.55|1994.85|24
1652560920000|2022-05-14 20:42:00|2002.9|1995.2|2002.56|1994.86|2002.92|1995.22|2002.55|1994.85|24
1652560930000|2022-05-14 20:42:10|2002.55|1994.85|2002.58|1994.88|2002.68|1994.98|2002.55|1994.85|29
1652560940000|2022-05-14 20:42:20|2002.62|1994.92|2001.9|1994.2|2002.8|1995.1|2001.9|1994.2|32
1652560950000|2022-05-14 20:42:30|2001.92|1994.22|2001.99|1994.29|2002.21|1994.51|2001.86|1994.16|34
1652560960000|2022-05-14 20:42:40|2001.96|1994.26|2002.66|1994.96|2002.67|1994.97|2001.96|1994.26|35
1652560970000|2022-05-14 20:42:50|2002.68|1994.98|2002.57|1994.87|2002.68|1994.98|2002.56|1994.86|27
1652560980000|2022-05-14 20:43:00|2002.59|1994.89|2002.15|1994.45|2002.59|1994.89|2002.01|1994.31|28
1652560990000|2022-05-14 20:43:10|2002.13|1994.43|2002.43|1994.73|2002.43|1994.73|2002|1994.3|33
1652561000000|2022-05-14 20:43:20|2002.5|1994.8|2002.78|1995.08|2002.85|1995.15|2002.5|1994.8|34
1652561010000|2022-05-14 20:43:30|2002.79|1995.09|2003.33|1995.63|2003.35|1995.65|2002.79|1995.09|25
1652561020000|2022-05-14 20:43:40|2003.36|1995.66|2002.74|1995.04|2003.36|1995.66|2002.59|1994.89|28
1652561030000|2022-05-14 20:43:50|2002.76|1995.06|2002.84|1995.14|2002.86|1995.16|2002.76|1995.06|19
1652561040000|2022-05-14 20:44:00|2002.92|1995.22|2002.75|1995.05|2003.29|1995.59|2002.69|1994.99|29
1652561050000|2022-05-14 20:44:10|2002.68|1994.98|2002.68|1994.98|2002.7|1995|2002.63|1994.93|23
1652561060000|2022-05-14 20:44:20|2002.67|1994.97|2002.58|1994.88|2002.79|1995.09|2002.58|1994.88|33
1652561070000|2022-05-14 20:44:30|2002.61|1994.91|2002.87|1995.17|2002.99|1995.29|2002.6|1994.9|27
1652561080000|2022-05-14 20:44:40|2002.86|1995.16|2002.56|1994.86|2003.08|1995.38|2002.48|1994.78|30
1652561090000|2022-05-14 20:44:50|2002.58|1994.88|2001.44|1993.74|2002.58|1994.88|2001.23|1993.53|29
1652561100000|2022-05-14 20:45:00|2001.43|1993.73|1998.88|1991.18|2001.43|1993.73|1998.88|1991.18|33
1652561110000|2022-05-14 20:45:10|1998.82|1991.12|1998.75|1991.05|1998.85|1991.15|1998.14|1990.44|32
1652561120000|2022-05-14 20:45:20|1998.71|1991.01|1996.86|1989.16|1998.71|1991.01|1996.86|1989.16|36
1652561130000|2022-05-14 20:45:30|1996.9|1989.2|1997.27|1989.57|1997.82|1990.12|1996.2|1988.5|39
1652561140000|2022-05-14 20:45:40|1997.28|1989.58|1997.43|1989.73|1997.74|1990.04|1997.05|1989.35|35
1652561150000|2022-05-14 20:45:50|1997.42|1989.72|1998.01|1990.31|1998.01|1990.31|1996.93|1989.23|30
1652561160000|2022-05-14 20:46:00|1998.06|1990.36|1998.79|1991.09|1999.19|1991.49|1998.04|1990.34|30
1652561170000|2022-05-14 20:46:10|1998.84|1991.14|1999.26|1991.56|1999.69|1991.99|1998.84|1991.14|36
1652561180000|2022-05-14 20:46:20|1999.2|1991.5|1999.34|1991.64|1999.38|1991.68|1998.65|1990.95|26
1652561190000|2022-05-14 20:46:30|1999.35|1991.65|1999.66|1991.96|1999.67|1991.97|1999.35|1991.65|17
1652561200000|2022-05-14 20:46:40|1999.65|1991.95|1998.94|1991.24|1999.65|1991.95|1998.85|1991.15|25
1652561210000|2022-05-14 20:46:50|1998.93|1991.23|1999.04|1991.34|1999.08|1991.38|1998.89|1991.19|28
1652561220000|2022-05-14 20:47:00|1999.07|1991.37|1999.53|1991.83|1999.54|1991.84|1998.96|1991.26|27
1652561230000|2022-05-14 20:47:10|1999.52|1991.82|1999.04|1991.34|1999.73|1992.03|1999|1991.3|32
1652561240000|2022-05-14 20:47:20|1999.05|1991.35|1999.07|1991.37|1999.1|1991.4|1998.98|1991.28|28
1652561250000|2022-05-14 20:47:30|1999.08|1991.38|1999.59|1991.89|1999.65|1991.95|1999.03|1991.33|25
1652561260000|2022-05-14 20:47:40|1999.57|1991.87|2000.34|1992.64|2000.34|1992.64|1999.57|1991.87|27
1652561270000|2022-05-14 20:47:50|2000.32|1992.62|2000.41|1992.71|2000.48|1992.78|2000.24|1992.54|24
1652561280000|2022-05-14 20:48:00|2000.44|1992.74|2000.59|1992.89|2000.65|1992.95|2000.31|1992.61|29
1652561290000|2022-05-14 20:48:10|2000.58|1992.88|2000.47|1992.77|2000.58|1992.88|2000.08|1992.38|31
1652561300000|2022-05-14 20:48:20|2000.45|1992.75|2000.57|1992.87|2000.64|1992.94|2000.2|1992.5|28
1652561310000|2022-05-14 20:48:30|2000.65|1992.95|2000.68|1992.98|2000.88|1993.18|2000.57|1992.87|29
1652561320000|2022-05-14 20:48:40|2000.72|1993.02|2000.81|1993.11|2001.07|1993.37|2000.22|1992.52|33
1652561330000|2022-05-14 20:48:50|2000.79|1993.09|2000.78|1993.08|2000.83|1993.13|2000.67|1992.97|26
1652561340000|2022-05-14 20:49:00|2000.76|1993.06|2002.08|1994.38|2002.08|1994.38|2000.75|1993.05|30
1652561350000|2022-05-14 20:49:10|2002.11|1994.41|2002.53|1994.83|2002.55|1994.85|2001.99|1994.29|31
1652561360000|2022-05-14 20:49:20|2002.51|1994.81|2002.86|1995.16|2003.51|1995.81|2002.51|1994.81|35
1652561370000|2022-05-14 20:49:30|2002.84|1995.14|2002.89|1995.19|2002.9|1995.2|2002.51|1994.81|34
1652561380000|2022-05-14 20:49:40|2002.86|1995.16|2002.82|1995.12|2002.94|1995.24|2002.66|1994.96|29
1652561390000|2022-05-14 20:49:50|2002.91|1995.21|2003.08|1995.38|2003.09|1995.39|2002.91|1995.21|26
1652561400000|2022-05-14 20:50:00|2003.16|1995.46|2002.48|1994.78|2003.25|1995.55|2002.39|1994.69|34
1652561410000|2022-05-14 20:50:10|2002.41|1994.71|2000.4|1992.7|2002.66|1994.96|2000.4|1992.7|34
1652561420000|2022-05-14 20:50:20|2000.32|1992.62|2000.51|1992.81|2000.51|1992.81|1999.76|1992.06|31
1652561430000|2022-05-14 20:50:30|2000.54|1992.84|2000.55|1992.85|2000.66|1992.96|2000.36|1992.66|31
1652561440000|2022-05-14 20:50:40|2000.58|1992.88|2000.49|1992.79|2000.7|1993|2000.48|1992.78|28
1652561450000|2022-05-14 20:50:50|2000.53|1992.83|2000.77|1993.07|2000.9|1993.2|2000.43|1992.73|27
1652561460000|2022-05-14 20:51:00|2000.76|1993.06|2001.07|1993.37|2001.1|1993.4|2000.76|1993.06|27
1652561470000|2022-05-14 20:51:10|2000.96|1993.26|2000.98|1993.28|2001.06|1993.36|2000.9|1993.2|28
1652561480000|2022-05-14 20:51:20|2000.97|1993.27|1996.65|1988.95|2001.15|1993.45|1996.64|1988.94|38
1652561490000|2022-05-14 20:51:30|1996.59|1988.89|1998.04|1990.34|1998.04|1990.34|1996.47|1988.77|30
1652561500000|2022-05-14 20:51:40|1998.03|1990.33|1998.91|1991.21|1999.06|1991.36|1998.03|1990.33|33
1652561510000|2022-05-14 20:51:50|1998.9|1991.2|2000.42|1992.72|2000.53|1992.83|1998.89|1991.19|31
1652561520000|2022-05-14 20:52:00|2000.51|1992.81|2000.65|1992.95|2001.35|1993.65|2000.51|1992.81|32
1652561530000|2022-05-14 20:52:10|2000.7|1993|2000.35|1992.65|2000.72|1993.02|2000.35|1992.65|32
1652561540000|2022-05-14 20:52:20|2000.2|1992.5|2000.98|1993.28|2000.98|1993.28|1999.95|1992.25|34
1652561550000|2022-05-14 20:52:30|2001.02|1993.32|2001.74|1994.04|2001.74|1994.04|2001|1993.3|27
1652561560000|2022-05-14 20:52:40|2001.73|1994.03|2001.57|1993.87|2001.73|1994.03|2001.42|1993.72|29
1652561570000|2022-05-14 20:52:50|2001.55|1993.85|2002.03|1994.33|2002.03|1994.33|2001.54|1993.84|25
1652561580000|2022-05-14 20:53:00|2002.04|1994.34|2002.03|1994.33|2002.16|1994.46|2002|1994.3|28
1652561590000|2022-05-14 20:53:10|2002.02|1994.32|2002|1994.3|2002.15|1994.45|2001.98|1994.28|25
1652561600000|2022-05-14 20:53:20|2001.98|1994.28|2000.01|1992.31|2002.01|1994.31|1999.83|1992.13|33
1652561610000|2022-05-14 20:53:30|2000|1992.3|2000.32|1992.62|2000.34|1992.64|2000|1992.3|27
1652561620000|2022-05-14 20:53:40|2000.37|1992.67|1999.5|1991.8|2000.37|1992.67|1999.5|1991.8|29
1652561630000|2022-05-14 20:53:50|1999.51|1991.81|1999.54|1991.84|1999.58|1991.88|1999.51|1991.81|29
1652561640000|2022-05-14 20:54:00|1999.55|1991.85|2000.35|1992.65|2000.36|1992.66|1999.55|1991.85|32
1652561650000|2022-05-14 20:54:10|2000.32|1992.62|2000.45|1992.75|2000.45|1992.75|2000.26|1992.56|32
1652561660000|2022-05-14 20:54:20|2000.46|1992.76|2000.41|1992.71|2000.55|1992.85|2000.04|1992.34|31
1652561670000|2022-05-14 20:54:30|2000.42|1992.72|1999.92|1992.22|2000.43|1992.73|1999.92|1992.22|27
1652561680000|2022-05-14 20:54:40|1999.85|1992.15|1997.98|1990.28|1999.85|1992.15|1997.98|1990.28|36
1652561690000|2022-05-14 20:54:50|1997.92|1990.22|1996.69|1988.99|1997.92|1990.22|1996.56|1988.86|36
1652561700000|2022-05-14 20:55:00|1996.7|1989|1997.18|1989.48|1998.15|1990.45|1996.64|1988.94|35
1652561710000|2022-05-14 20:55:10|1997.03|1989.33|1998.19|1990.49|1998.52|1990.82|1996.79|1989.09|31
1652561720000|2022-05-14 20:55:20|1998.11|1990.41|1998.06|1990.36|1998.13|1990.43|1997.7|1990|30
1652561730000|2022-05-14 20:55:30|1998.07|1990.37|1998.44|1990.74|1998.44|1990.74|1997.91|1990.21|30
1652561740000|2022-05-14 20:55:40|1998.46|1990.76|1998.66|1990.96|1998.67|1990.97|1998.42|1990.72|26
1652561750000|2022-05-14 20:55:50|1998.67|1990.97|1999.04|1991.34|1999.05|1991.35|1998.67|1990.97|27
1652561760000|2022-05-14 20:56:00|1999.03|1991.33|1998.99|1991.29|1999.05|1991.35|1998.6|1990.9|34
1652561770000|2022-05-14 20:56:10|1999.04|1991.34|1999.23|1991.53|1999.23|1991.53|1999.04|1991.34|28
1652561780000|2022-05-14 20:56:20|1999.45|1991.75|2000.92|1993.22|2000.92|1993.22|1999.45|1991.75|27
1652561790000|2022-05-14 20:56:30|2000.94|1993.24|2000.93|1993.23|2000.96|1993.26|2000.9|1993.2|20
1652561800000|2022-05-14 20:56:40|2000.96|1993.26|2000.76|1993.06|2000.97|1993.27|2000.67|1992.97|30
1652561810000|2022-05-14 20:56:50|2000.77|1993.07|1998.17|1990.47|2000.81|1993.11|1998.17|1990.47|31
1652561820000|2022-05-14 20:57:00|1998.1|1990.4|1998.67|1990.97|1998.67|1990.97|1997.37|1989.67|39
1652561830000|2022-05-14 20:57:10|1998.6|1990.9|1999.01|1991.31|1999.15|1991.45|1998.52|1990.82|35
1652561840000|2022-05-14 20:57:20|1998.79|1991.09|1999.07|1991.37|1999.27|1991.57|1998.57|1990.87|30
1652561850000|2022-05-14 20:57:30|1999.06|1991.36|1998.98|1991.28|1999.1|1991.4|1998.95|1991.25|28
1652561860000|2022-05-14 20:57:40|1998.99|1991.29|1999.65|1991.95|1999.67|1991.97|1998.96|1991.26|28
1652561870000|2022-05-14 20:57:50|1999.63|1991.93|2000.25|1992.55|2000.31|1992.61|1999.6|1991.9|29
1652561880000|2022-05-14 20:58:00|2000.21|1992.51|2000.26|1992.56|2000.48|1992.78|2000.05|1992.35|26
1652561890000|2022-05-14 20:58:10|2000.25|1992.55|2000.89|1993.19|2001.08|1993.38|2000.24|1992.54|32
1652561900000|2022-05-14 20:58:20|2000.82|1993.12|2001.27|1993.57|2001.44|1993.74|2000.82|1993.12|35
1652561910000|2022-05-14 20:58:30|2001.15|1993.45|2000.87|1993.17|2001.15|1993.45|2000.44|1992.74|36
1652561920000|2022-05-14 20:58:40|2000.85|1993.15|2000.76|1993.06|2000.88|1993.18|2000.75|1993.05|21
1652561930000|2022-05-14 20:58:50|2000.77|1993.07|2001.39|1993.69|2001.41|1993.71|2000.64|1992.94|28
1652561940000|2022-05-14 20:59:00|2001.5|1993.8|2001.41|1993.71|2001.5|1993.8|2001.06|1993.36|26
1652561950000|2022-05-14 20:59:10|2001.42|1993.72|2000.52|1992.82|2001.42|1993.72|2000.45|1992.75|38
1652561960000|2022-05-14 20:59:20|2000.53|1992.83|1999.63|1991.93|2001|1993.3|1999.61|1991.91|33
1652561970000|2022-05-14 20:59:30|1999.51|1991.81|1999.18|1991.48|1999.51|1991.81|1999.18|1991.48|33
1652561980000|2022-05-14 20:59:40|1999.2|1991.5|1999.23|1991.53|1999.32|1991.62|1999.17|1991.47|29
1652561990000|2022-05-14 20:59:50|1999.24|1991.54|1999.27|1991.57|1999.31|1991.61|1999.24|1991.54|23
1652562000000|2022-05-14 21:00:00|1999.28|1991.58|2000.4|1992.7|2000.48|1992.78|1999.28|1991.58|35
1652562010000|2022-05-14 21:00:10|2000.43|1992.73|1999.96|1992.26|2000.44|1992.74|1999.65|1991.95|30
1652562020000|2022-05-14 21:00:20|2000.06|1992.36|2000.47|1992.77|2000.53|1992.83|1999.63|1991.93|33
1652562030000|2022-05-14 21:00:30|2000.48|1992.78|2000.26|1992.56|2000.67|1992.97|2000.24|1992.54|23
1652562040000|2022-05-14 21:00:40|2000.25|1992.55|2000.2|1992.5|2000.67|1992.97|2000.2|1992.5|25
1652562050000|2022-05-14 21:00:50|2000.25|1992.55|2000.25|1992.55|2000.29|1992.59|2000.17|1992.47|28
1652562060000|2022-05-14 21:01:00|2000.28|1992.58|2000.18|1992.48|2000.28|1992.58|2000.15|1992.45|21
1652562070000|2022-05-14 21:01:10|2000.26|1992.56|2000.75|1993.05|2000.83|1993.13|2000.21|1992.51|28
1652562080000|2022-05-14 21:01:20|2000.76|1993.06|2001.64|1993.94|2001.81|1994.11|2000.76|1993.06|30
1652562090000|2022-05-14 21:01:30|2001.59|1993.89|2002.34|1994.64|2002.36|1994.66|2001.58|1993.88|34
1652562100000|2022-05-14 21:01:40|2002.19|1994.49|2002.59|1994.89|2002.59|1994.89|2001.31|1993.61|35
1652562110000|2022-05-14 21:01:50|2002.61|1994.91|2001.13|1993.43|2002.75|1995.05|2001.01|1993.31|32
1652562120000|2022-05-14 21:02:00|2001.17|1993.47|2001.44|1993.74|2002.09|1994.39|2001.17|1993.47|24
1652562130000|2022-05-14 21:02:10|2001.39|1993.69|2001.78|1994.08|2001.91|1994.21|2001.31|1993.61|26
1652562140000|2022-05-14 21:02:20|2001.54|1993.84|2001.38|1993.68|2001.54|1993.84|2001.19|1993.49|29
1652562150000|2022-05-14 21:02:30|2001.41|1993.71|2001.25|1993.55|2001.41|1993.71|2001.07|1993.37|28
1652562160000|2022-05-14 21:02:40|2001.32|1993.62|2001.18|1993.48|2001.36|1993.66|2001.14|1993.44|30
1652562170000|2022-05-14 21:02:50|2001.17|1993.47|2001.19|1993.49|2001.31|1993.61|2001.15|1993.45|28
1652562180000|2022-05-14 21:03:00|2001.16|1993.46|2001.04|1993.34|2001.28|1993.58|2001.01|1993.31|29
1652562190000|2022-05-14 21:03:10|2001.05|1993.35|2000.27|1992.57|2001.05|1993.35|2000.2|1992.5|26
1652562200000|2022-05-14 21:03:20|2000.26|1992.56|1999.44|1991.74|2000.27|1992.57|1999.44|1991.74|29
1652562210000|2022-05-14 21:03:30|1999.41|1991.71|1999.61|1991.91|1999.77|1992.07|1999.39|1991.69|31
1652562220000|2022-05-14 21:03:40|1999.62|1991.92|1999.31|1991.61|1999.63|1991.93|1999.23|1991.53|34
1652562230000|2022-05-14 21:03:50|1999.33|1991.63|1999.34|1991.64|1999.4|1991.7|1999.24|1991.54|30
1652562240000|2022-05-14 21:04:00|1999.32|1991.62|1999.51|1991.81|1999.66|1991.96|1999.27|1991.57|32
1652562250000|2022-05-14 21:04:10|1999.52|1991.82|1999.4|1991.7|1999.58|1991.88|1999.26|1991.56|31
1652562260000|2022-05-14 21:04:20|1999.38|1991.68|1999.23|1991.53|1999.47|1991.77|1999.2|1991.5|25
1652562270000|2022-05-14 21:04:30|1999.21|1991.51|1998.81|1991.11|1999.29|1991.59|1998.78|1991.08|35
1652562280000|2022-05-14 21:04:40|1998.84|1991.14|1998.61|1990.91|1998.84|1991.14|1998.59|1990.89|26
1652562290000|2022-05-14 21:04:50|1998.69|1990.99|1997.22|1989.52|1998.69|1990.99|1997.22|1989.52|35
1652562300000|2022-05-14 21:05:00|1997.14|1989.44|1997.6|1989.9|1997.76|1990.06|1997.03|1989.33|33
1652562310000|2022-05-14 21:05:10|1997.56|1989.86|1997.21|1989.51|1997.57|1989.87|1997.11|1989.41|24
1652562320000|2022-05-14 21:05:20|1997.17|1989.47|1997.31|1989.61|1997.33|1989.63|1997.13|1989.43|25
1652562330000|2022-05-14 21:05:30|1997.3|1989.6|1997.29|1989.59|1997.32|1989.62|1997.19|1989.49|20
1652562340000|2022-05-14 21:05:40|1997.3|1989.6|1996.86|1989.16|1997.3|1989.6|1996.83|1989.13|30
1652562350000|2022-05-14 21:05:50|1996.8|1989.1|1996.38|1988.68|1996.9|1989.2|1996.29|1988.59|27
1652562360000|2022-05-14 21:06:00|1996.53|1988.83|1996.82|1989.12|1996.94|1989.24|1996.53|1988.83|28
1652562370000|2022-05-14 21:06:10|1996.83|1989.13|1996.96|1989.26|1996.97|1989.27|1996.79|1989.09|27
1652562380000|2022-05-14 21:06:20|1996.99|1989.29|1998.12|1990.42|1998.12|1990.42|1996.97|1989.27|28
1652562390000|2022-05-14 21:06:30|1998.14|1990.44|1998.25|1990.55|1998.34|1990.64|1997.89|1990.19|37
1652562400000|2022-05-14 21:06:40|1998.39|1990.69|1997.6|1989.9|1998.54|1990.84|1997.2|1989.5|31
1652562410000|2022-05-14 21:06:50|1997.62|1989.92|1998.26|1990.56|1998.31|1990.61|1997.62|1989.92|35
1652562420000|2022-05-14 21:07:00|1998.28|1990.58|1998.43|1990.73|1998.5|1990.8|1998.12|1990.42|32
1652562430000|2022-05-14 21:07:10|1998.6|1990.9|1999.93|1992.23|1999.98|1992.28|1998.56|1990.86|34
1652562440000|2022-05-14 21:07:20|1999.89|1992.19|2000.45|1992.75|2000.61|1992.91|1999.69|1991.99|32
1652562450000|2022-05-14 21:07:30|2000.44|1992.74|1999.75|1992.05|2000.56|1992.86|1998.99|1991.29|36
1652562460000|2022-05-14 21:07:40|1999.78|1992.08|1999.88|1992.18|2000.37|1992.67|1999.7|1992|29
1652562470000|2022-05-14 21:07:50|1999.87|1992.17|2000.05|1992.35|2000.2|1992.5|1999.5|1991.8|30
1652562480000|2022-05-14 21:08:00|2000.01|1992.31|2000.68|1992.98|2000.71|1993.01|2000.01|1992.31|26
1652562490000|2022-05-14 21:08:10|2000.67|1992.97|1999.76|1992.06|2000.71|1993.01|1999.75|1992.05|25
1652562500000|2022-05-14 21:08:20|1999.75|1992.05|1999.79|1992.09|1999.91|1992.21|1999.7|1992|33
1652562510000|2022-05-14 21:08:30|1999.78|1992.08|1999.57|1991.87|1999.78|1992.08|1999.49|1991.79|20
1652562520000|2022-05-14 21:08:40|1999.56|1991.86|1998.89|1991.19|1999.57|1991.87|1998.73|1991.03|27
1652562530000|2022-05-14 21:08:50|1998.87|1991.17|1999.33|1991.63|1999.33|1991.63|1998.87|1991.17|29
1652562540000|2022-05-14 21:09:00|1999.32|1991.62|2000.44|1992.74|2000.44|1992.74|1999.32|1991.62|24
1652562550000|2022-05-14 21:09:10|2000.42|1992.72|2001.11|1993.41|2001.11|1993.41|2000.4|1992.7|26
1652562560000|2022-05-14 21:09:20|2001.18|1993.48|2002.06|1994.36|2002.13|1994.43|2001.18|1993.48|26
1652562570000|2022-05-14 21:09:30|2002.05|1994.35|2002.42|1994.72|2002.52|1994.82|2002.05|1994.35|25
1652562580000|2022-05-14 21:09:40|2002.46|1994.76|2002.51|1994.81|2002.55|1994.85|2002.39|1994.69|22
1652562590000|2022-05-14 21:09:50|2002.49|1994.79|2002.38|1994.68|2002.72|1995.02|2002.38|1994.68|28
1652562600000|2022-05-14 21:10:00|2002.34|1994.64|2002.24|1994.54|2002.39|1994.69|2002.21|1994.51|28
1652562610000|2022-05-14 21:10:10|2002.23|1994.53|2002.28|1994.58|2002.29|1994.59|2002.22|1994.52|25
1652562620000|2022-05-14 21:10:20|2002.27|1994.57|2002.29|1994.59|2002.43|1994.73|2002.24|1994.54|17
1652562630000|2022-05-14 21:10:30|2002.37|1994.67|2002.32|1994.62|2002.48|1994.78|2002.28|1994.58|25
1652562640000|2022-05-14 21:10:40|2002.33|1994.63|2002.35|1994.65|2002.37|1994.67|2002.32|1994.62|24
1652562650000|2022-05-14 21:10:50|2002.34|1994.64|2001.08|1993.38|2002.39|1994.69|2001.06|1993.36|27
1652562660000|2022-05-14 21:11:00|2001.06|1993.36|2000.45|1992.75|2001.07|1993.37|2000.45|1992.75|27
1652562670000|2022-05-14 21:11:10|2000.52|1992.82|1999.84|1992.14|2000.52|1992.82|1999.83|1992.13|29
1652562680000|2022-05-14 21:11:20|1999.8|1992.1|1998.58|1990.88|1999.82|1992.12|1998.52|1990.82|36
1652562690000|2022-05-14 21:11:30|1998.57|1990.87|1997.37|1989.67|1998.57|1990.87|1997.32|1989.62|33
1652562700000|2022-05-14 21:11:40|1997.39|1989.69|1997.17|1989.47|1997.39|1989.69|1997.16|1989.46|27
1652562710000|2022-05-14 21:11:50|1997.16|1989.46|1997.21|1989.51|1997.33|1989.63|1997.13|1989.43|30
1652562720000|2022-05-14 21:12:00|1997.29|1989.59|1997.29|1989.59|1997.31|1989.61|1997.15|1989.45|27
1652562730000|2022-05-14 21:12:10|1997.01|1989.31|1996.15|1988.45|1997.01|1989.31|1996.15|1988.45|18
1652562740000|2022-05-14 21:12:20|1996.11|1988.41|1995.86|1988.16|1996.19|1988.49|1995.81|1988.11|27
1652562750000|2022-05-14 21:12:30|1995.85|1988.15|1995|1987.3|1995.85|1988.15|1995|1987.3|33
1652562760000|2022-05-14 21:12:40|1994.99|1987.29|1994.45|1986.75|1994.99|1987.29|1994.45|1986.75|27
1652562770000|2022-05-14 21:12:50|1994.44|1986.74|1994.56|1986.86|1994.61|1986.91|1994.4|1986.7|27
1652562780000|2022-05-14 21:13:00|1994.57|1986.87|1995.05|1987.35|1995.11|1987.41|1994.55|1986.85|21
1652562790000|2022-05-14 21:13:10|1995.04|1987.34|1995.27|1987.57|1995.3|1987.6|1995.01|1987.31|20
1652562800000|2022-05-14 21:13:20|1995.26|1987.56|1995.15|1987.45|1995.27|1987.57|1995.11|1987.41|17
1652562810000|2022-05-14 21:13:30|1995.18|1987.48|1995.17|1987.47|1995.24|1987.54|1995.07|1987.37|16
1652562820000|2022-05-14 21:13:40|1995.15|1987.45|1995.22|1987.52|1995.23|1987.53|1995.01|1987.31|25
1652562830000|2022-05-14 21:13:50|1995.21|1987.51|1995.36|1987.66|1995.37|1987.67|1995.15|1987.45|26
1652562840000|2022-05-14 21:14:00|1995.37|1987.67|1995.44|1987.74|1995.47|1987.77|1995.34|1987.64|21
1652562850000|2022-05-14 21:14:10|1995.45|1987.75|1995.77|1988.07|1995.98|1988.28|1995.45|1987.75|19
1652562860000|2022-05-14 21:14:20|1995.87|1988.17|1996.14|1988.44|1996.23|1988.53|1995.84|1988.14|26
1652562870000|2022-05-14 21:14:30|1996.11|1988.41|1996.93|1989.23|1996.93|1989.23|1996.11|1988.41|30
1652562880000|2022-05-14 21:14:40|1996.95|1989.25|1997.35|1989.65|1997.35|1989.65|1996.94|1989.24|29
1652562890000|2022-05-14 21:14:50|1997.33|1989.63|1997.57|1989.87|1997.67|1989.97|1997.33|1989.63|31
1652562900000|2022-05-14 21:15:00|1997.64|1989.94|1998|1990.3|1998.11|1990.41|1997.62|1989.92|32
1652562910000|2022-05-14 21:15:10|1997.96|1990.26|1998.5|1990.8|1998.55|1990.85|1997.88|1990.18|30
1652562920000|2022-05-14 21:15:20|1998.51|1990.81|1998.94|1991.24|1998.97|1991.27|1998.46|1990.76|23
1652562930000|2022-05-14 21:15:30|1998.95|1991.25|1999.29|1991.59|1999.34|1991.64|1998.95|1991.25|26
1652562940000|2022-05-14 21:15:40|1999.27|1991.57|1999.63|1991.93|1999.63|1991.93|1999.27|1991.57|27
1652562950000|2022-05-14 21:15:50|1999.62|1991.92|1999.75|1992.05|2000|1992.3|1999.62|1991.92|29
1652562960000|2022-05-14 21:16:00|1999.76|1992.06|1999.78|1992.08|1999.81|1992.11|1999.74|1992.04|16
1652562970000|2022-05-14 21:16:10|1999.79|1992.09|1999.19|1991.49|1999.82|1992.12|1999.19|1991.49|21
1652562980000|2022-05-14 21:16:20|1999.18|1991.48|1999.01|1991.31|1999.19|1991.49|1998.94|1991.24|29
1652562990000|2022-05-14 21:16:30|1999|1991.3|2000.2|1992.5|2000.2|1992.5|1998.99|1991.29|26
1652563000000|2022-05-14 21:16:40|2000.29|1992.59|2001.88|1994.18|2001.92|1994.22|2000.29|1992.59|33
1652563010000|2022-05-14 21:16:50|2001.91|1994.21|2002.31|1994.61|2002.67|1994.97|2001.9|1994.2|30
1652563020000|2022-05-14 21:17:00|2002.04|1994.34|2001.98|1994.28|2002.04|1994.34|2001.73|1994.03|24
1652563030000|2022-05-14 21:17:10|2001.99|1994.29|2002.04|1994.34|2002.04|1994.34|2001.86|1994.16|26
1652563040000|2022-05-14 21:17:20|2002.02|1994.32|2001.33|1993.63|2002.02|1994.32|2001.28|1993.58|33
1652563050000|2022-05-14 21:17:30|2001.31|1993.61|2001.13|1993.43|2001.4|1993.7|2001.13|1993.43|26
1652563060000|2022-05-14 21:17:40|2001.1|1993.4|2001.05|1993.35|2001.14|1993.44|2000.94|1993.24|25
1652563070000|2022-05-14 21:17:50|2001.03|1993.33|2001.03|1993.33|2001.09|1993.39|2000.9|1993.2|24
1652563080000|2022-05-14 21:18:00|2001.04|1993.34|2001.17|1993.47|2001.18|1993.48|2001.01|1993.31|27
1652563090000|2022-05-14 21:18:10|2001.18|1993.48|2001.69|1993.99|2001.7|1994|2001.14|1993.44|32
1652563100000|2022-05-14 21:18:20|2001.68|1993.98|2001.79|1994.09|2001.79|1994.09|2001.61|1993.91|22
1652563110000|2022-05-14 21:18:30|2001.77|1994.07|2001.03|1993.33|2001.8|1994.1|2000.93|1993.23|36
1652563120000|2022-05-14 21:18:40|2001.02|1993.32|2001.12|1993.42|2001.12|1993.42|2000.97|1993.27|17
1652563130000|2022-05-14 21:18:50|2001.11|1993.41|2001.18|1993.48|2001.23|1993.53|2001.04|1993.34|23
1652563140000|2022-05-14 21:19:00|2001.2|1993.5|2001.63|1993.93|2001.86|1994.16|2001.2|1993.5|30
1652563150000|2022-05-14 21:19:10|2001.58|1993.88|2001.02|1993.32|2001.77|1994.07|2001.02|1993.32|33
1652563160000|2022-05-14 21:19:20|2000.98|1993.28|2001|1993.3|2001.21|1993.51|2000.85|1993.15|27
1652563170000|2022-05-14 21:19:30|2001.05|1993.35|2002.23|1994.53|2002.23|1994.53|2001|1993.3|32
1652563180000|2022-05-14 21:19:40|2002.2|1994.5|2002.24|1994.54|2002.34|1994.64|2002.14|1994.44|29
1652563190000|2022-05-14 21:19:50|2002.27|1994.57|2002.26|1994.56|2002.48|1994.78|2002.18|1994.48|22
1652563200000|2022-05-14 21:20:00|2002.36|1994.66|2001.78|1994.08|2002.66|1994.96|2001.78|1994.08|32
1652563210000|2022-05-14 21:20:10|2001.76|1994.06|2001.92|1994.22|2001.92|1994.22|2001.66|1993.96|26
1652563220000|2022-05-14 21:20:20|2001.93|1994.23|2002.21|1994.51|2002.22|1994.52|2001.9|1994.2|16
1652563230000|2022-05-14 21:20:30|2002.23|1994.53|2004.83|1997.13|2004.83|1997.13|2002.23|1994.53|33
1652563240000|2022-05-14 21:20:40|2004.93|1997.23|2005.39|1997.69|2005.39|1997.69|2004.93|1997.23|27
1652563250000|2022-05-14 21:20:50|2005.4|1997.7|2006.42|1998.72|2006.42|1998.72|2005.39|1997.69|26
1652563260000|2022-05-14 21:21:00|2006.37|1998.67|2006.15|1998.45|2006.42|1998.72|2006.07|1998.37|27
1652563270000|2022-05-14 21:21:10|2006.14|1998.44|2006.06|1998.36|2006.26|1998.56|2006.04|1998.34|25
1652563280000|2022-05-14 21:21:20|2006.03|1998.33|2006.13|1998.43|2006.2|1998.5|2005.94|1998.24|26
1652563290000|2022-05-14 21:21:30|2006.12|1998.42|2006.69|1998.99|2006.69|1998.99|2006.08|1998.38|26
1652563300000|2022-05-14 21:21:40|2006.7|1999|2007.49|1999.79|2007.64|1999.94|2006.7|1999|34
1652563310000|2022-05-14 21:21:50|2007.48|1999.78|2007.35|1999.65|2007.5|1999.8|2007.3|1999.6|31
1652563320000|2022-05-14 21:22:00|2007.36|1999.66|2007.33|1999.63|2007.48|1999.78|2007.27|1999.57|26
1652563330000|2022-05-14 21:22:10|2007.38|1999.68|2007.69|1999.99|2007.69|1999.99|2007.3|1999.6|30
1652563340000|2022-05-14 21:22:20|2007.71|2000.01|2007.7|2000|2007.73|2000.03|2007.6|1999.9|27
1652563350000|2022-05-14 21:22:30|2007.71|2000.01|2007.89|2000.19|2007.9|2000.2|2007.7|2000|25
1652563360000|2022-05-14 21:22:40|2007.88|2000.18|2008.01|2000.31|2008.01|2000.31|2007.82|2000.12|25
1652563370000|2022-05-14 21:22:50|2008.02|2000.32|2008.27|2000.57|2008.34|2000.64|2007.99|2000.29|29
1652563380000|2022-05-14 21:23:00|2008.34|2000.64|2008.9|2001.2|2008.9|2001.2|2008.18|2000.48|32
1652563390000|2022-05-14 21:23:10|2008.88|2001.18|2008.3|2000.6|2009.12|2001.42|2008.3|2000.6|32
1652563400000|2022-05-14 21:23:20|2008.21|2000.51|2007.22|1999.52|2008.21|2000.51|2007.2|1999.5|34
1652563410000|2022-05-14 21:23:30|2007.2|1999.5|2006.99|1999.29|2007.32|1999.62|2006.87|1999.17|32
1652563420000|2022-05-14 21:23:40|2007.02|1999.32|2006.51|1998.81|2007.02|1999.32|2006.51|1998.81|24
1652563430000|2022-05-14 21:23:50|2006.53|1998.83|2006.54|1998.84|2006.57|1998.87|2006.52|1998.82|20
1652563440000|2022-05-14 21:24:00|2006.55|1998.85|2006.62|1998.92|2006.62|1998.92|2006.48|1998.78|24
1652563450000|2022-05-14 21:24:10|2006.61|1998.91|2006.4|1998.7|2006.61|1998.91|2006.4|1998.7|24
1652563460000|2022-05-14 21:24:20|2006.39|1998.69|2006.61|1998.91|2006.61|1998.91|2005.91|1998.21|24
1652563470000|2022-05-14 21:24:30|2006.62|1998.92|2007.12|1999.42|2007.19|1999.49|2006.62|1998.92|31
1652563480000|2022-05-14 21:24:40|2007.11|1999.41|2007.23|1999.53|2007.25|1999.55|2007.11|1999.41|25
1652563490000|2022-05-14 21:24:50|2007.21|1999.51|2007.39|1999.69|2007.42|1999.72|2007.21|1999.51|29
1652563500000|2022-05-14 21:25:00|2007.37|1999.67|2007.6|1999.9|2007.6|1999.9|2007.37|1999.67|24
1652563510000|2022-05-14 21:25:10|2007.59|1999.89|2006.87|1999.17|2007.64|1999.94|2006.86|1999.16|23
1652563520000|2022-05-14 21:25:20|2006.54|1998.84|2006.14|1998.44|2006.54|1998.84|2006.14|1998.44|29
1652563530000|2022-05-14 21:25:30|2006.13|1998.43|2006.09|1998.39|2006.18|1998.48|2006.03|1998.33|25
1652563540000|2022-05-14 21:25:40|2006.03|1998.33|2004.85|1997.15|2006.12|1998.42|2004.8|1997.1|26
1652563550000|2022-05-14 21:25:50|2004.8|1997.1|2003.89|1996.19|2004.82|1997.12|2003.75|1996.05|27
1652563560000|2022-05-14 21:26:00|2003.87|1996.17|2003.66|1995.96|2003.89|1996.19|2003.65|1995.95|26
1652563570000|2022-05-14 21:26:10|2003.68|1995.98|2003.84|1996.14|2003.9|1996.2|2003.67|1995.97|28
1652563580000|2022-05-14 21:26:20|2003.8|1996.1|2004.09|1996.39|2004.4|1996.7|2003.8|1996.1|32
1652563590000|2022-05-14 21:26:30|2004.11|1996.41|2004.09|1996.39|2004.32|1996.62|2004.07|1996.37|26
1652563600000|2022-05-14 21:26:40|2004.1|1996.4|2004.09|1996.39|2004.14|1996.44|2004.07|1996.37|18
1652563610000|2022-05-14 21:26:50|2004.08|1996.38|2003.98|1996.28|2004.08|1996.38|2003.94|1996.24|25
1652563620000|2022-05-14 21:27:00|2003.99|1996.29|2004.01|1996.31|2004.02|1996.32|2003.94|1996.24|20
1652563630000|2022-05-14 21:27:10|2004.02|1996.32|2003.95|1996.25|2004.06|1996.36|2003.95|1996.25|20
1652563640000|2022-05-14 21:27:20|2003.97|1996.27|2003.97|1996.27|2004|1996.3|2003.94|1996.24|24
1652563650000|2022-05-14 21:27:30|2003.96|1996.26|2003.97|1996.27|2003.99|1996.29|2003.94|1996.24|23
1652563660000|2022-05-14 21:27:40|2003.98|1996.28|2004.03|1996.33|2004.06|1996.36|2003.97|1996.27|22
1652563670000|2022-05-14 21:27:50|2004|1996.3|2004.12|1996.42|2004.12|1996.42|2003.98|1996.28|29
1652563680000|2022-05-14 21:28:00|2004.09|1996.39|2004.08|1996.38|2004.12|1996.42|2004.04|1996.34|26
1652563690000|2022-05-14 21:28:10|2004.03|1996.33|2005.26|1997.56|2005.28|1997.58|2004.03|1996.33|36
1652563700000|2022-05-14 21:28:20|2005.3|1997.6|2005.98|1998.28|2006.2|1998.5|2004.93|1997.23|36
1652563710000|2022-05-14 21:28:30|2005.97|1998.27|2006.63|1998.93|2006.68|1998.98|2005.97|1998.27|30
1652563720000|2022-05-14 21:28:40|2006.61|1998.91|2006.69|1998.99|2006.72|1999.02|2006.49|1998.79|21
1652563730000|2022-05-14 21:28:50|2006.68|1998.98|2006.72|1999.02|2006.73|1999.03|2006.55|1998.85|17
1652563740000|2022-05-14 21:29:00|2006.73|1999.03|2007.12|1999.42|2007.12|1999.42|2006.55|1998.85|25
1652563750000|2022-05-14 21:29:10|2007.1|1999.4|2007.33|1999.63|2007.46|1999.76|2006.9|1999.2|22
1652563760000|2022-05-14 21:29:20|2007.32|1999.62|2007.38|1999.68|2007.38|1999.68|2007.17|1999.47|24
1652563770000|2022-05-14 21:29:30|2007.39|1999.69|2007.39|1999.69|2007.39|1999.69|2007.27|1999.57|22
1652563780000|2022-05-14 21:29:40|2007.43|1999.73|2008.51|2000.81|2008.61|2000.91|2007.42|1999.72|31
1652563790000|2022-05-14 21:29:50|2008.5|2000.8|2008.9|2001.2|2008.9|2001.2|2008.5|2000.8|14
1652563800000|2022-05-14 21:30:00|2008.93|2001.23|2016.29|2008.59|2016.29|2008.59|2008.88|2001.18|36
1652563810000|2022-05-14 21:30:10|2016.18|2008.48|2018.36|2010.66|2018.36|2010.66|2016.18|2008.48|30
1652563820000|2022-05-14 21:30:20|2018.32|2010.62|2018.56|2010.86|2018.56|2010.86|2018.3|2010.6|29
1652563830000|2022-05-14 21:30:30|2018.53|2010.83|2017.4|2009.7|2018.54|2010.84|2017.4|2009.7|35
1652563840000|2022-05-14 21:30:40|2017.39|2009.69|2016.52|2008.82|2017.42|2009.72|2016.52|2008.82|36
1652563850000|2022-05-14 21:30:50|2016.4|2008.7|2015.74|2008.04|2016.55|2008.85|2015.74|2008.04|33
1652563860000|2022-05-14 21:31:00|2015.73|2008.03|2015.77|2008.07|2015.77|2008.07|2015.53|2007.83|36
1652563870000|2022-05-14 21:31:10|2015.78|2008.08|2015.6|2007.9|2015.78|2008.08|2015.45|2007.75|28
1652563880000|2022-05-14 21:31:20|2015.58|2007.88|2015.32|2007.62|2015.6|2007.9|2015.23|2007.53|29
1652563890000|2022-05-14 21:31:30|2015.28|2007.58|2015.21|2007.51|2015.3|2007.6|2015.2|2007.5|27
1652563900000|2022-05-14 21:31:40|2015.22|2007.52|2015.23|2007.53|2015.4|2007.7|2015.17|2007.47|30
1652563910000|2022-05-14 21:31:50|2015.21|2007.51|2015.06|2007.36|2015.22|2007.52|2015|2007.3|23
1652563920000|2022-05-14 21:32:00|2015.09|2007.39|2014.92|2007.22|2015.16|2007.46|2014.92|2007.22|28
1652563930000|2022-05-14 21:32:10|2014.93|2007.23|2014.98|2007.28|2015|2007.3|2014.87|2007.17|22
1652563940000|2022-05-14 21:32:20|2014.99|2007.29|2014.72|2007.02|2015.01|2007.31|2014.7|2007|20
1652563950000|2022-05-14 21:32:30|2014.67|2006.97|2014.67|2006.97|2014.79|2007.09|2014.64|2006.94|26
1652563960000|2022-05-14 21:32:40|2014.68|2006.98|2014.9|2007.2|2014.91|2007.21|2014.67|2006.97|18
1652563970000|2022-05-14 21:32:50|2014.91|2007.21|2014.89|2007.19|2014.91|2007.21|2014.87|2007.17|13
1652563980000|2022-05-14 21:33:00|2014.9|2007.2|2014.87|2007.17|2014.91|2007.21|2014.87|2007.17|10
1652563990000|2022-05-14 21:33:10|2014.97|2007.27|2014.91|2007.21|2015.07|2007.37|2014.91|2007.21|18
1652564000000|2022-05-14 21:33:20|2014.88|2007.18|2014.75|2007.05|2014.88|2007.18|2014.66|2006.96|21
1652564010000|2022-05-14 21:33:30|2014.73|2007.03|2014.61|2006.91|2014.73|2007.03|2014.57|2006.87|19
1652564020000|2022-05-14 21:33:40|2014.6|2006.9|2014.6|2006.9|2014.72|2007.02|2014.51|2006.81|24
1652564030000|2022-05-14 21:33:50|2014.63|2006.93|2014.62|2006.92|2014.63|2006.93|2014.58|2006.88|12
1652564040000|2022-05-14 21:34:00|2014.61|2006.91|2014.53|2006.83|2014.63|2006.93|2014.53|2006.83|14
1652564050000|2022-05-14 21:34:10|2014.52|2006.82|2013.86|2006.16|2014.6|2006.9|2013.84|2006.14|29
1652564060000|2022-05-14 21:34:20|2013.85|2006.15|2013.75|2006.05|2013.85|2006.15|2013.68|2005.98|26
1652564070000|2022-05-14 21:34:30|2013.72|2006.02|2013.76|2006.06|2013.79|2006.09|2013.66|2005.96|23
1652564080000|2022-05-14 21:34:40|2013.75|2006.05|2013.64|2005.94|2013.76|2006.06|2013.63|2005.93|27
1652564090000|2022-05-14 21:34:50|2013.65|2005.95|2013.64|2005.94|2013.79|2006.09|2013.64|2005.94|32
1652564100000|2022-05-14 21:35:00|2013.66|2005.96|2013.46|2005.76|2013.69|2005.99|2013.43|2005.73|27
1652564110000|2022-05-14 21:35:10|2013.47|2005.77|2013.46|2005.76|2013.52|2005.82|2013.39|2005.69|29
1652564120000|2022-05-14 21:35:20|2013.47|2005.77|2013.34|2005.64|2013.47|2005.77|2013.29|2005.59|29
1652564130000|2022-05-14 21:35:30|2013.29|2005.59|2013.15|2005.45|2013.35|2005.65|2013.15|2005.45|24
1652564140000|2022-05-14 21:35:40|2013.14|2005.44|2012.86|2005.16|2013.14|2005.44|2012.78|2005.08|30
1652564150000|2022-05-14 21:35:50|2012.82|2005.12|2012.59|2004.89|2012.82|2005.12|2012.54|2004.84|22
1652564160000|2022-05-14 21:36:00|2012.58|2004.88|2012.5|2004.8|2012.58|2004.88|2012.49|2004.79|17
1652564170000|2022-05-14 21:36:10|2012.54|2004.84|2012.51|2004.81|2012.56|2004.86|2012.48|2004.78|17
1652564180000|2022-05-14 21:36:20|2012.39|2004.69|2012.31|2004.61|2012.47|2004.77|2012.3|2004.6|27
1652564190000|2022-05-14 21:36:30|2012.29|2004.59|2012.44|2004.74|2012.47|2004.77|2012.27|2004.57|30
1652564200000|2022-05-14 21:36:40|2012.43|2004.73|2012.44|2004.74|2012.47|2004.77|2012.39|2004.69|22
1652564210000|2022-05-14 21:36:50|2012.43|2004.73|2012.52|2004.82|2012.53|2004.83|2012.37|2004.67|29
1652564220000|2022-05-14 21:37:00|2012.51|2004.81|2012.49|2004.79|2012.63|2004.93|2012.49|2004.79|25
1652564230000|2022-05-14 21:37:10|2012.48|2004.78|2012.57|2004.87|2012.58|2004.88|2012.44|2004.74|20
1652564240000|2022-05-14 21:37:20|2012.56|2004.86|2012.98|2005.28|2012.99|2005.29|2012.53|2004.83|33
1652564250000|2022-05-14 21:37:30|2013.08|2005.38|2014.32|2006.62|2014.32|2006.62|2013.08|2005.38|33
1652564260000|2022-05-14 21:37:40|2014.37|2006.67|2015.35|2007.65|2015.39|2007.69|2014.37|2006.67|31
1652564270000|2022-05-14 21:37:50|2015.33|2007.63|2015.87|2008.17|2015.87|2008.17|2015.29|2007.59|28
1652564280000|2022-05-14 21:38:00|2015.83|2008.13|2016.05|2008.35|2016.08|2008.38|2015.82|2008.12|26
1652564290000|2022-05-14 21:38:10|2016.06|2008.36|2016.05|2008.35|2016.1|2008.4|2016|2008.3|25
1652564300000|2022-05-14 21:38:20|2016.07|2008.37|2016.04|2008.34|2016.07|2008.37|2015.92|2008.22|24
1652564310000|2022-05-14 21:38:30|2016|2008.3|2016.05|2008.35|2016.07|2008.37|2015.99|2008.29|10
1652564320000|2022-05-14 21:38:40|2016.03|2008.33|2016.08|2008.38|2016.15|2008.45|2016.01|2008.31|21
1652564330000|2022-05-14 21:38:50|2016.07|2008.37|2016.12|2008.42|2016.14|2008.44|2016.01|2008.31|22
1652564340000|2022-05-14 21:39:00|2016.13|2008.43|2016.1|2008.4|2016.15|2008.45|2016.08|2008.38|27
1652564350000|2022-05-14 21:39:10|2016.08|2008.38|2016.02|2008.32|2016.13|2008.43|2016.01|2008.31|17
1652564360000|2022-05-14 21:39:20|2016.03|2008.33|2016.23|2008.53|2016.23|2008.53|2016.01|2008.31|17
1652564370000|2022-05-14 21:39:30|2016.22|2008.52|2016.02|2008.32|2016.24|2008.54|2015.99|2008.29|22
1652564380000|2022-05-14 21:39:40|2015.97|2008.27|2016.15|2008.45|2016.16|2008.46|2015.97|2008.27|16
1652564390000|2022-05-14 21:39:50|2016.16|2008.46|2016.23|2008.53|2016.23|2008.53|2016.15|2008.45|14
1652564400000|2022-05-14 21:40:00|2016.24|2008.54|2016.71|2009.01|2016.71|2009.01|2016.14|2008.44|31
1652564410000|2022-05-14 21:40:10|2016.72|2009.02|2016.8|2009.1|2016.83|2009.13|2016.72|2009.02|16
1652564420000|2022-05-14 21:40:20|2016.82|2009.12|2017.67|2009.97|2017.67|2009.97|2016.82|2009.12|29
1652564430000|2022-05-14 21:40:30|2017.73|2010.03|2018.6|2010.9|2018.62|2010.92|2017.69|2009.99|30
1652564440000|2022-05-14 21:40:40|2018.61|2010.91|2019.01|2011.31|2019.01|2011.31|2018.61|2010.91|27
1652564450000|2022-05-14 21:40:50|2019.04|2011.34|2019.74|2012.04|2019.76|2012.06|2019.03|2011.33|30
1652564460000|2022-05-14 21:41:00|2019.75|2012.05|2020.27|2012.57|2020.28|2012.58|2019.75|2012.05|21
1652564470000|2022-05-14 21:41:10|2020.29|2012.59|2020.55|2012.85|2020.62|2012.92|2020.27|2012.57|19
1652564480000|2022-05-14 21:41:20|2020.53|2012.83|2020.83|2013.13|2020.83|2013.13|2020.53|2012.83|27
1652564490000|2022-05-14 21:41:30|2020.81|2013.11|2020.87|2013.17|2020.87|2013.17|2020.79|2013.09|10
1652564500000|2022-05-14 21:41:40|2020.9|2013.2|2021.23|2013.53|2021.29|2013.59|2020.87|2013.17|20
1652564510000|2022-05-14 21:41:50|2021.28|2013.58|2021.49|2013.79|2021.57|2013.87|2021.26|2013.56|15
1652564520000|2022-05-14 21:42:00|2021.46|2013.76|2021.55|2013.85|2021.55|2013.85|2021.39|2013.69|23
1652564530000|2022-05-14 21:42:10|2021.7|2014|2023.04|2015.34|2023.07|2015.37|2021.7|2014|34
1652564540000|2022-05-14 21:42:20|2023.02|2015.32|2023.32|2015.62|2023.34|2015.64|2023.02|2015.32|23
1652564550000|2022-05-14 21:42:30|2023.38|2015.68|2023.51|2015.81|2023.7|2016|2023.37|2015.67|23
1652564560000|2022-05-14 21:42:40|2023.52|2015.82|2023.22|2015.52|2023.67|2015.97|2023.22|2015.52|36
1652564570000|2022-05-14 21:42:50|2023.28|2015.58|2023|2015.3|2023.28|2015.58|2022.97|2015.27|30
1652564580000|2022-05-14 21:43:00|2022.96|2015.26|2023.2|2015.5|2023.75|2016.05|2022.91|2015.21|29
1652564590000|2022-05-14 21:43:10|2023.19|2015.49|2024.59|2016.89|2024.59|2016.89|2023.19|2015.49|32
1652564600000|2022-05-14 21:43:20|2024.53|2016.83|2026.65|2018.95|2026.7|2019|2024.51|2016.81|39
1652564610000|2022-05-14 21:43:30|2026.75|2019.05|2027.19|2019.49|2027.19|2019.49|2026.68|2018.98|30
1652564620000|2022-05-14 21:43:40|2027.15|2019.45|2027.23|2019.53|2027.36|2019.66|2026.45|2018.75|37
1652564630000|2022-05-14 21:43:50|2027.22|2019.52|2028.21|2020.51|2028.33|2020.63|2027.14|2019.44|37
1652564640000|2022-05-14 21:44:00|2028.26|2020.56|2028.35|2020.65|2028.46|2020.76|2028.26|2020.56|30
1652564650000|2022-05-14 21:44:10|2028.34|2020.64|2028.17|2020.47|2028.39|2020.69|2028.06|2020.36|30
1652564660000|2022-05-14 21:44:20|2028.19|2020.49|2028.24|2020.54|2028.39|2020.69|2028.16|2020.46|31
1652564670000|2022-05-14 21:44:30|2028.26|2020.56|2028.84|2021.14|2028.89|2021.19|2028.26|2020.56|31
1652564680000|2022-05-14 21:44:40|2028.83|2021.13|2029.16|2021.46|2029.16|2021.46|2028.83|2021.13|29
1652564690000|2022-05-14 21:44:50|2029.13|2021.43|2032.81|2025.11|2032.81|2025.11|2029.13|2021.43|35
1652564700000|2022-05-14 21:45:00|2032.85|2025.15|2034.02|2026.32|2034.44|2026.74|2032.85|2025.15|38
1652564710000|2022-05-14 21:45:10|2033.99|2026.29|2032.19|2024.49|2034.17|2026.47|2032.19|2024.49|40
1652564720000|2022-05-14 21:45:20|2032.17|2024.47|2030.13|2022.43|2032.17|2024.47|2030.09|2022.39|37
1652564730000|2022-05-14 21:45:30|2030.14|2022.44|2029.35|2021.65|2030.14|2022.44|2029.17|2021.47|36
1652564740000|2022-05-14 21:45:40|2029.31|2021.61|2030.48|2022.78|2030.48|2022.78|2029.29|2021.59|29
1652564750000|2022-05-14 21:45:50|2030.43|2022.73|2031.7|2024|2031.87|2024.17|2030.34|2022.64|32
1652564760000|2022-05-14 21:46:00|2031.69|2023.99|2033.32|2025.62|2033.32|2025.62|2031.67|2023.97|33
1652564770000|2022-05-14 21:46:10|2033.44|2025.74|2033.82|2026.12|2033.88|2026.18|2033.34|2025.64|25
1652564780000|2022-05-14 21:46:20|2033.83|2026.13|2033.93|2026.23|2033.96|2026.26|2033.7|2026|36
1652564790000|2022-05-14 21:46:30|2033.95|2026.25|2035.75|2028.05|2036.06|2028.36|2033.81|2026.11|36
1652564800000|2022-05-14 21:46:40|2035.85|2028.15|2036.35|2028.65|2036.8|2029.1|2035.85|2028.15|30
1652564810000|2022-05-14 21:46:50|2036.34|2028.64|2037.03|2029.33|2037.06|2029.36|2036.32|2028.62|32
1652564820000|2022-05-14 21:47:00|2037|2029.3|2037.7|2030|2037.72|2030.02|2036.71|2029.01|31
1652564830000|2022-05-14 21:47:10|2037.8|2030.1|2038.99|2031.29|2040.15|2032.45|2037.8|2030.1|37
1652564840000|2022-05-14 21:47:20|2038.98|2031.28|2038.45|2030.75|2039|2031.3|2038.09|2030.39|33
1652564850000|2022-05-14 21:47:30|2038.51|2030.81|2039.09|2031.39|2039.12|2031.42|2038.43|2030.73|29
1652564860000|2022-05-14 21:47:40|2039.15|2031.45|2040.19|2032.49|2040.33|2032.63|2039.15|2031.45|32
1652564870000|2022-05-14 21:47:50|2040.24|2032.54|2043.27|2035.57|2043.48|2035.78|2040.24|2032.54|37
1652564880000|2022-05-14 21:48:00|2043.08|2035.38|2042.89|2035.19|2043.08|2035.38|2042.5|2034.8|35
1652564890000|2022-05-14 21:48:10|2042.9|2035.2|2042.51|2034.81|2043.17|2035.47|2042.31|2034.61|39
1652564900000|2022-05-14 21:48:20|2042.48|2034.78|2042.53|2034.83|2042.53|2034.83|2042.08|2034.38|31
1652564910000|2022-05-14 21:48:30|2042.56|2034.86|2043.98|2036.28|2044.05|2036.35|2042.56|2034.86|37
1652564920000|2022-05-14 21:48:40|2044|2036.3|2043.51|2035.81|2044.03|2036.33|2043.43|2035.73|33
1652564930000|2022-05-14 21:48:50|2043.52|2035.82|2046.59|2038.89|2046.59|2038.89|2043.46|2035.76|38
1652564940000|2022-05-14 21:49:00|2046.61|2038.91|2044.81|2037.11|2046.69|2038.99|2044.81|2037.11|39
1652564950000|2022-05-14 21:49:10|2044.79|2037.09|2045.81|2038.11|2045.86|2038.16|2044.77|2037.07|34
1652564960000|2022-05-14 21:49:20|2045.8|2038.1|2046.14|2038.44|2046.14|2038.44|2045.71|2038.01|35
1652564970000|2022-05-14 21:49:30|2046.16|2038.46|2046.43|2038.73|2046.85|2039.15|2046.13|2038.43|37
1652564980000|2022-05-14 21:49:40|2046.46|2038.76|2047.27|2039.57|2047.41|2039.71|2046.31|2038.61|26
1652564990000|2022-05-14 21:49:50|2047.29|2039.59|2047.08|2039.38|2047.33|2039.63|2047.08|2039.38|30
1652565000000|2022-05-14 21:50:00|2047.03|2039.33|2044.1|2036.4|2047.09|2039.39|2044.1|2036.4|36
1652565010000|2022-05-14 21:50:10|2044.07|2036.37|2040.11|2032.41|2044.07|2036.37|2040.11|2032.41|40
1652565020000|2022-05-14 21:50:20|2039.85|2032.15|2040.67|2032.97|2040.84|2033.14|2039.28|2031.58|37
1652565030000|2022-05-14 21:50:30|2040.93|2033.23|2041.64|2033.94|2042.36|2034.66|2040.93|2033.23|37
1652565040000|2022-05-14 21:50:40|2041.65|2033.95|2040.63|2032.93|2041.81|2034.11|2040.44|2032.74|32
1652565050000|2022-05-14 21:50:50|2040.6|2032.9|2042.13|2034.43|2042.13|2034.43|2040.36|2032.66|33
1652565060000|2022-05-14 21:51:00|2042.35|2034.65|2043.89|2036.19|2043.89|2036.19|2042.34|2034.64|32
1652565070000|2022-05-14 21:51:10|2043.87|2036.17|2043.05|2035.35|2044.16|2036.46|2043.05|2035.35|35
1652565080000|2022-05-14 21:51:20|2043.03|2035.33|2043.76|2036.06|2043.76|2036.06|2043.01|2035.31|32
1652565090000|2022-05-14 21:51:30|2043.77|2036.07|2044.42|2036.72|2044.63|2036.93|2043.77|2036.07|32
1652565100000|2022-05-14 21:51:40|2044.51|2036.81|2044.82|2037.12|2044.82|2037.12|2044.48|2036.78|32
1652565110000|2022-05-14 21:51:50|2044.83|2037.13|2045.53|2037.83|2045.53|2037.83|2044.8|2037.1|35
1652565120000|2022-05-14 21:52:00|2045.54|2037.84|2045.92|2038.22|2045.94|2038.24|2045.54|2037.84|22
1652565130000|2022-05-14 21:52:10|2046.29|2038.59|2045.97|2038.27|2046.3|2038.6|2045.57|2037.87|28
1652565140000|2022-05-14 21:52:20|2045.95|2038.25|2046.82|2039.12|2047.12|2039.42|2045.79|2038.09|31
1652565150000|2022-05-14 21:52:30|2046.78|2039.08|2045.97|2038.27|2046.98|2039.28|2045.97|2038.27|34
1652565160000|2022-05-14 21:52:40|2045.95|2038.25|2043.91|2036.21|2045.98|2038.28|2043.91|2036.21|31
1652565170000|2022-05-14 21:52:50|2043.81|2036.11|2043.3|2035.6|2043.81|2036.11|2043.3|2035.6|22
1652565180000|2022-05-14 21:53:00|2043.23|2035.53|2040.64|2032.94|2043.23|2035.53|2040.64|2032.94|36
1652565190000|2022-05-14 21:53:10|2040.63|2032.93|2040.69|2032.99|2040.79|2033.09|2039.17|2031.47|32
1652565200000|2022-05-14 21:53:20|2040.79|2033.09|2039.04|2031.34|2040.79|2033.09|2038.09|2030.39|37
1652565210000|2022-05-14 21:53:30|2038.97|2031.27|2037.56|2029.86|2039|2031.3|2037.53|2029.83|37
1652565220000|2022-05-14 21:53:40|2037.55|2029.85|2036.48|2028.78|2037.55|2029.85|2036.45|2028.75|30
1652565230000|2022-05-14 21:53:50|2036.49|2028.79|2036.48|2028.78|2036.65|2028.95|2036.25|2028.55|28
1652565240000|2022-05-14 21:54:00|2036.49|2028.79|2036.81|2029.11|2036.81|2029.11|2036.4|2028.7|25
1652565250000|2022-05-14 21:54:10|2036.83|2029.13|2036.09|2028.39|2036.83|2029.13|2036.09|2028.39|29
1652565260000|2022-05-14 21:54:20|2036.12|2028.42|2035.96|2028.26|2036.14|2028.44|2035.96|2028.26|23
1652565270000|2022-05-14 21:54:30|2035.99|2028.29|2037.65|2029.95|2037.67|2029.97|2035.99|2028.29|34
1652565280000|2022-05-14 21:54:40|2037.66|2029.96|2036.53|2028.83|2037.99|2030.29|2036.53|2028.83|33
1652565290000|2022-05-14 21:54:50|2036.5|2028.8|2035.47|2027.77|2036.5|2028.8|2035.46|2027.76|33
1652565300000|2022-05-14 21:55:00|2035.61|2027.91|2035|2027.3|2035.62|2027.92|2034.82|2027.12|34
1652565310000|2022-05-14 21:55:10|2035.29|2027.59|2035.32|2027.62|2035.32|2027.62|2035.07|2027.37|31
1652565320000|2022-05-14 21:55:20|2035.36|2027.66|2035.33|2027.63|2035.63|2027.93|2035.33|2027.63|30
1652565330000|2022-05-14 21:55:30|2035.35|2027.65|2035.38|2027.68|2035.42|2027.72|2035.24|2027.54|33
1652565340000|2022-05-14 21:55:40|2035.36|2027.66|2034.52|2026.82|2035.36|2027.66|2034.4|2026.7|32
1652565350000|2022-05-14 21:55:50|2034.37|2026.67|2034.15|2026.45|2034.37|2026.67|2034.13|2026.43|21
1652565360000|2022-05-14 21:56:00|2034.16|2026.46|2034.5|2026.8|2034.55|2026.85|2034.13|2026.43|22
1652565370000|2022-05-14 21:56:10|2034.49|2026.79|2033.41|2025.71|2034.49|2026.79|2033.19|2025.49|31
1652565380000|2022-05-14 21:56:20|2033.24|2025.54|2033.23|2025.53|2033.34|2025.64|2032.89|2025.19|27
1652565390000|2022-05-14 21:56:30|2033.22|2025.52|2033.16|2025.46|2033.27|2025.57|2032.95|2025.25|18
1652565400000|2022-05-14 21:56:40|2033.15|2025.45|2033.52|2025.82|2033.55|2025.85|2033.15|2025.45|30
1652565410000|2022-05-14 21:56:50|2033.43|2025.73|2032.37|2024.67|2033.43|2025.73|2032.37|2024.67|25
1652565420000|2022-05-14 21:57:00|2032.08|2024.38|2032.76|2025.06|2032.83|2025.13|2031.74|2024.04|34
1652565430000|2022-05-14 21:57:10|2032.78|2025.08|2031.96|2024.26|2033.34|2025.64|2031.96|2024.26|36
1652565440000|2022-05-14 21:57:20|2031.91|2024.21|2032.22|2024.52|2032.35|2024.65|2031.71|2024.01|24
1652565450000|2022-05-14 21:57:30|2032.21|2024.51|2031.83|2024.13|2032.21|2024.51|2031.78|2024.08|26
1652565460000|2022-05-14 21:57:40|2031.84|2024.14|2031.99|2024.29|2031.99|2024.29|2031.84|2024.14|30
1652565470000|2022-05-14 21:57:50|2031.98|2024.28|2031.94|2024.24|2032.04|2024.34|2031.9|2024.2|30
1652565480000|2022-05-14 21:58:00|2031.92|2024.22|2031.69|2023.99|2031.92|2024.22|2031.13|2023.43|35
1652565490000|2022-05-14 21:58:10|2031.67|2023.97|2030.53|2022.83|2031.7|2024|2030.53|2022.83|32
1652565500000|2022-05-14 21:58:20|2030.54|2022.84|2029.38|2021.68|2030.58|2022.88|2029.26|2021.56|32
1652565510000|2022-05-14 21:58:30|2029.35|2021.65|2027.89|2020.19|2029.35|2021.65|2027.89|2020.19|31
1652565520000|2022-05-14 21:58:40|2027.85|2020.15|2029.24|2021.54|2029.24|2021.54|2027.7|2020|37
1652565530000|2022-05-14 21:58:50|2029.19|2021.49|2030.27|2022.57|2030.8|2023.1|2029.18|2021.48|38
1652565540000|2022-05-14 21:59:00|2030.3|2022.6|2030.53|2022.83|2030.74|2023.04|2030.27|2022.57|32
1652565550000|2022-05-14 21:59:10|2030.5|2022.8|2030.12|2022.42|2030.61|2022.91|2029.51|2021.81|33
1652565560000|2022-05-14 21:59:20|2030.13|2022.43|2030.33|2022.63|2030.59|2022.89|2030|2022.3|31
1652565570000|2022-05-14 21:59:30|2030.07|2022.37|2029.73|2022.03|2030.09|2022.39|2029.73|2022.03|28
1652565580000|2022-05-14 21:59:40|2029.72|2022.02|2029.53|2021.83|2029.86|2022.16|2029.44|2021.74|31
1652565590000|2022-05-14 21:59:50|2029.54|2021.84|2029.12|2021.42|2029.6|2021.9|2029.1|2021.4|35
1652565600000|2022-05-14 22:00:00|2029.11|2021.41|2031.2|2023.5|2031.2|2023.5|2029.1|2021.4|33
1652565610000|2022-05-14 22:00:10|2031.21|2023.51|2032.2|2024.5|2032.2|2024.5|2031.21|2023.51|33
1652565620000|2022-05-14 22:00:20|2032.24|2024.54|2032.98|2025.28|2033.21|2025.51|2032.24|2024.54|35
1652565630000|2022-05-14 22:00:30|2033.07|2025.37|2033.95|2026.25|2034.15|2026.45|2033.01|2025.31|34
1652565640000|2022-05-14 22:00:40|2033.76|2026.06|2032.01|2024.31|2033.76|2026.06|2031.72|2024.02|35
1652565650000|2022-05-14 22:00:50|2032|2024.3|2032.48|2024.78|2032.88|2025.18|2031.98|2024.28|36
1652565660000|2022-05-14 22:01:00|2032.5|2024.8|2031.09|2023.39|2032.59|2024.89|2031.09|2023.39|37
1652565670000|2022-05-14 22:01:10|2031.1|2023.4|2030.95|2023.25|2031.14|2023.44|2030.95|2023.25|32
1652565680000|2022-05-14 22:01:20|2031.01|2023.31|2031.24|2023.54|2031.27|2023.57|2030.99|2023.29|30
1652565690000|2022-05-14 22:01:30|2031.27|2023.57|2031.8|2024.1|2031.8|2024.1|2031.27|2023.57|27
1652565700000|2022-05-14 22:01:40|2031.78|2024.08|2031.83|2024.13|2031.9|2024.2|2031.7|2024|21
1652565710000|2022-05-14 22:01:50|2031.82|2024.12|2031.8|2024.1|2031.9|2024.2|2031.66|2023.96|26
1652565720000|2022-05-14 22:02:00|2031.78|2024.08|2031.61|2023.91|2031.78|2024.08|2031.58|2023.88|31
1652565730000|2022-05-14 22:02:10|2031.6|2023.9|2031.27|2023.57|2031.66|2023.96|2031.26|2023.56|34
1652565740000|2022-05-14 22:02:20|2031.26|2023.56|2031.01|2023.31|2031.28|2023.58|2031|2023.3|16
1652565750000|2022-05-14 22:02:30|2030.99|2023.29|2029.53|2021.83|2031.09|2023.39|2029.53|2021.83|32
1652565760000|2022-05-14 22:02:40|2029.45|2021.75|2029.28|2021.58|2029.45|2021.75|2028.69|2020.99|31
1652565770000|2022-05-14 22:02:50|2029.3|2021.6|2028.31|2020.61|2029.56|2021.86|2028.26|2020.56|35
1652565780000|2022-05-14 22:03:00|2028.32|2020.62|2028.26|2020.56|2028.46|2020.76|2027.88|2020.18|28
1652565790000|2022-05-14 22:03:10|2028.25|2020.55|2027.27|2019.57|2028.37|2020.67|2027.27|2019.57|34
1652565800000|2022-05-14 22:03:20|2027.21|2019.51|2026.93|2019.23|2027.24|2019.54|2026.93|2019.23|33
1652565810000|2022-05-14 22:03:30|2027.01|2019.31|2027.38|2019.68|2027.53|2019.83|2026.97|2019.27|34
1652565820000|2022-05-14 22:03:40|2027.4|2019.7|2027.77|2020.07|2027.83|2020.13|2027.4|2019.7|25
1652565830000|2022-05-14 22:03:50|2027.75|2020.05|2027.58|2019.88|2027.8|2020.1|2027.54|2019.84|29
1652565840000|2022-05-14 22:04:00|2027.47|2019.77|2027.89|2020.19|2028.16|2020.46|2027.47|2019.77|30
1652565850000|2022-05-14 22:04:10|2027.91|2020.21|2028.24|2020.54|2028.35|2020.65|2027.86|2020.16|20
1652565860000|2022-05-14 22:04:20|2028.22|2020.52|2028.08|2020.38|2028.27|2020.57|2028.01|2020.31|26
1652565870000|2022-05-14 22:04:30|2028.09|2020.39|2027.54|2019.84|2028.11|2020.41|2027.5|2019.8|35
1652565880000|2022-05-14 22:04:40|2027.57|2019.87|2027.08|2019.38|2027.73|2020.03|2027.07|2019.37|33
1652565890000|2022-05-14 22:04:50|2027.04|2019.34|2027.11|2019.41|2027.11|2019.41|2026.56|2018.86|34
1652565900000|2022-05-14 22:05:00|2027.05|2019.35|2027.17|2019.47|2027.33|2019.63|2027.05|2019.35|33
1652565910000|2022-05-14 22:05:10|2027.18|2019.48|2025.98|2018.28|2027.21|2019.51|2025.98|2018.28|31
1652565920000|2022-05-14 22:05:20|2025.97|2018.27|2024.62|2016.92|2025.97|2018.27|2024.62|2016.92|32
1652565930000|2022-05-14 22:05:30|2024.47|2016.77|2025.34|2017.64|2025.37|2017.67|2024.47|2016.77|34
1652565940000|2022-05-14 22:05:40|2025.36|2017.66|2025.08|2017.38|2025.41|2017.71|2024.86|2017.16|32
1652565950000|2022-05-14 22:05:50|2025.1|2017.4|2025.41|2017.71|2025.7|2018|2025.1|2017.4|34
1652565960000|2022-05-14 22:06:00|2025.38|2017.68|2026.76|2019.06|2027.23|2019.53|2025.34|2017.64|35
1652565970000|2022-05-14 22:06:10|2026.88|2019.18|2027.03|2019.33|2027.03|2019.33|2026.69|2018.99|34
1652565980000|2022-05-14 22:06:20|2027.02|2019.32|2026.77|2019.07|2027.06|2019.36|2026.6|2018.9|37
1652565990000|2022-05-14 22:06:30|2026.73|2019.03|2026.73|2019.03|2026.84|2019.14|2026.6|2018.9|29
1652566000000|2022-05-14 22:06:40|2026.75|2019.05|2027.34|2019.64|2027.4|2019.7|2026.48|2018.78|31
1652566010000|2022-05-14 22:06:50|2027.19|2019.49|2025.82|2018.12|2027.24|2019.54|2025.82|2018.12|35
1652566020000|2022-05-14 22:07:00|2025.8|2018.1|2026.02|2018.32|2026.72|2019.02|2025.8|2018.1|36
1652566030000|2022-05-14 22:07:10|2025.98|2018.28|2026.12|2018.42|2026.69|2018.99|2025.97|2018.27|33
1652566040000|2022-05-14 22:07:20|2026.11|2018.41|2025.71|2018.01|2026.12|2018.42|2025.7|2018|29
1652566050000|2022-05-14 22:07:30|2025.82|2018.12|2025.7|2018|2026.03|2018.33|2025.7|2018|22
1652566060000|2022-05-14 22:07:40|2025.67|2017.97|2024.99|2017.29|2025.67|2017.97|2024.99|2017.29|26
1652566070000|2022-05-14 22:07:50|2024.96|2017.26|2025.55|2017.85|2025.55|2017.85|2024.96|2017.26|36
1652566080000|2022-05-14 22:08:00|2025.59|2017.89|2027.41|2019.71|2027.41|2019.71|2025.59|2017.89|33
1652566090000|2022-05-14 22:08:10|2027.55|2019.85|2027.83|2020.13|2028.41|2020.71|2027.55|2019.85|39
1652566100000|2022-05-14 22:08:20|2027.79|2020.09|2027.55|2019.85|2027.86|2020.16|2027.46|2019.76|34
1652566110000|2022-05-14 22:08:30|2027.51|2019.81|2028.28|2020.58|2028.28|2020.58|2027.45|2019.75|35
1652566120000|2022-05-14 22:08:40|2028.3|2020.6|2027.72|2020.02|2028.31|2020.61|2027.64|2019.94|34
1652566130000|2022-05-14 22:08:50|2027.71|2020.01|2027.04|2019.34|2027.73|2020.03|2027.01|2019.31|29
1652566140000|2022-05-14 22:09:00|2027.03|2019.33|2027.57|2019.87|2027.57|2019.87|2027.03|2019.33|34
1652566150000|2022-05-14 22:09:10|2027.61|2019.91|2027.57|2019.87|2027.94|2020.24|2027.51|2019.81|32
1652566160000|2022-05-14 22:09:20|2027.59|2019.89|2028.66|2020.96|2028.77|2021.07|2027.52|2019.82|32
1652566170000|2022-05-14 22:09:30|2028.62|2020.92|2029.81|2022.11|2029.81|2022.11|2028.62|2020.92|38
1652566180000|2022-05-14 22:09:40|2029.87|2022.17|2030.52|2022.82|2030.52|2022.82|2029.75|2022.05|32
1652566190000|2022-05-14 22:09:50|2030.72|2023.02|2030.52|2022.82|2031.61|2023.91|2030.52|2022.82|29
1652566200000|2022-05-14 22:10:00|2030.32|2022.62|2031.21|2023.51|2031.27|2023.57|2030.23|2022.53|31
1652566210000|2022-05-14 22:10:10|2031.23|2023.53|2031.56|2023.86|2031.6|2023.9|2030.83|2023.13|36
1652566220000|2022-05-14 22:10:20|2031.54|2023.84|2030.83|2023.13|2031.93|2024.23|2030.73|2023.03|35
1652566230000|2022-05-14 22:10:30|2030.82|2023.12|2030.54|2022.84|2030.84|2023.14|2030.31|2022.61|29
1652566240000|2022-05-14 22:10:40|2030.55|2022.85|2031.01|2023.31|2031.42|2023.72|2030.55|2022.85|30
1652566250000|2022-05-14 22:10:50|2031.05|2023.35|2031.14|2023.44|2031.14|2023.44|2030.95|2023.25|30
1652566260000|2022-05-14 22:11:00|2031.16|2023.46|2031.13|2023.43|2031.2|2023.5|2031.02|2023.32|28
1652566270000|2022-05-14 22:11:10|2031.12|2023.42|2030.93|2023.23|2031.12|2023.42|2030.93|2023.23|31
1652566280000|2022-05-14 22:11:20|2030.91|2023.21|2031.04|2023.34|2031.1|2023.4|2030.89|2023.19|29
1652566290000|2022-05-14 22:11:30|2031.1|2023.4|2031.29|2023.59|2031.43|2023.73|2031.09|2023.39|29
1652566300000|2022-05-14 22:11:40|2031.31|2023.61|2033.02|2025.32|2033.02|2025.32|2031.23|2023.53|35
1652566310000|2022-05-14 22:11:50|2033.11|2025.41|2033.79|2026.09|2035.01|2027.31|2033.11|2025.41|36
1652566320000|2022-05-14 22:12:00|2033.77|2026.07|2034.07|2026.37|2034.07|2026.37|2033.27|2025.57|35
1652566330000|2022-05-14 22:12:10|2034.06|2026.36|2034.13|2026.43|2034.16|2026.46|2033.77|2026.07|34
1652566340000|2022-05-14 22:12:20|2034.18|2026.48|2034.82|2027.12|2034.95|2027.25|2034.13|2026.43|36
1652566350000|2022-05-14 22:12:30|2034.75|2027.05|2033.94|2026.24|2034.88|2027.18|2033.94|2026.24|34
1652566360000|2022-05-14 22:12:40|2033.91|2026.21|2033.83|2026.13|2034.27|2026.57|2033.3|2025.6|34
1652566370000|2022-05-14 22:12:50|2033.79|2026.09|2033.64|2025.94|2033.83|2026.13|2033.62|2025.92|32
1652566380000|2022-05-14 22:13:00|2033.43|2025.73|2033.07|2025.37|2033.46|2025.76|2032.77|2025.07|29
1652566390000|2022-05-14 22:13:10|2033.12|2025.42|2034|2026.3|2034.05|2026.35|2033.12|2025.42|31
1652566400000|2022-05-14 22:13:20|2033.91|2026.21|2034.32|2026.62|2034.33|2026.63|2033.09|2025.39|34
1652566410000|2022-05-14 22:13:30|2034.36|2026.66|2034.02|2026.32|2034.52|2026.82|2033.88|2026.18|30
1652566420000|2022-05-14 22:13:40|2034.01|2026.31|2033.7|2026|2034.01|2026.31|2033.69|2025.99|28
1652566430000|2022-05-14 22:13:50|2033.74|2026.04|2034.07|2026.37|2034.22|2026.52|2033.74|2026.04|29
1652566440000|2022-05-14 22:14:00|2034.08|2026.38|2035.08|2027.38|2035.09|2027.39|2034.04|2026.34|36
1652566450000|2022-05-14 22:14:10|2035.09|2027.39|2035.43|2027.73|2035.43|2027.73|2034.52|2026.82|36
1652566460000|2022-05-14 22:14:20|2035.51|2027.81|2037.2|2029.5|2037.2|2029.5|2035.5|2027.8|38
1652566470000|2022-05-14 22:14:30|2037.27|2029.57|2036.77|2029.07|2037.53|2029.83|2036.77|2029.07|35
1652566480000|2022-05-14 22:14:40|2036.79|2029.09|2037.51|2029.81|2037.52|2029.82|2036.55|2028.85|33
1652566490000|2022-05-14 22:14:50|2037.48|2029.78|2037.53|2029.83|2037.95|2030.25|2037.23|2029.53|36
1652566500000|2022-05-14 22:15:00|2037.37|2029.67|2037.55|2029.85|2037.92|2030.22|2037.37|2029.67|34
1652566510000|2022-05-14 22:15:10|2037.56|2029.86|2037.88|2030.18|2037.89|2030.19|2037.56|2029.86|27
1652566520000|2022-05-14 22:15:20|2037.93|2030.23|2037.9|2030.2|2038.25|2030.55|2037.9|2030.2|31
1652566530000|2022-05-14 22:15:30|2037.94|2030.24|2037.89|2030.19|2038.2|2030.5|2037.88|2030.18|32
1652566540000|2022-05-14 22:15:40|2038.14|2030.44|2038.88|2031.18|2038.9|2031.2|2037.9|2030.2|36
1652566550000|2022-05-14 22:15:50|2038.8|2031.1|2038.76|2031.06|2038.93|2031.23|2038.48|2030.78|34
1652566560000|2022-05-14 22:16:00|2038.65|2030.95|2038.29|2030.59|2038.65|2030.95|2037.98|2030.28|26
1652566570000|2022-05-14 22:16:10|2038.12|2030.42|2038.02|2030.32|2038.38|2030.68|2037.9|2030.2|32
1652566580000|2022-05-14 22:16:20|2038.03|2030.33|2037.28|2029.58|2038.06|2030.36|2037.19|2029.49|32
1652566590000|2022-05-14 22:16:30|2037.29|2029.59|2038.69|2030.99|2038.69|2030.99|2037.16|2029.46|33
1652566600000|2022-05-14 22:16:40|2038.62|2030.92|2038.16|2030.46|2038.92|2031.22|2038.14|2030.44|36
1652566610000|2022-05-14 22:16:50|2038.12|2030.42|2038.54|2030.84|2038.65|2030.95|2038.1|2030.4|23
1652566620000|2022-05-14 22:17:00|2038.56|2030.86|2037.84|2030.14|2038.6|2030.9|2037.83|2030.13|31
1652566630000|2022-05-14 22:17:10|2037.8|2030.1|2037.1|2029.4|2037.83|2030.13|2037.1|2029.4|30
1652566640000|2022-05-14 22:17:20|2037.09|2029.39|2036.48|2028.78|2037.09|2029.39|2036.48|2028.78|28
1652566650000|2022-05-14 22:17:30|2036.47|2028.77|2035.76|2028.06|2036.48|2028.78|2035.76|2028.06|30
1652566660000|2022-05-14 22:17:40|2035.78|2028.08|2035.82|2028.12|2035.86|2028.16|2035.52|2027.82|29
1652566670000|2022-05-14 22:17:50|2035.83|2028.13|2037.34|2029.64|2037.5|2029.8|2035.75|2028.05|29
1652566680000|2022-05-14 22:18:00|2037.37|2029.67|2037.13|2029.43|2037.43|2029.73|2036.47|2028.77|35
1652566690000|2022-05-14 22:18:10|2037.28|2029.58|2037.2|2029.5|2037.38|2029.68|2037.09|2029.39|31
1652566700000|2022-05-14 22:18:20|2037.19|2029.49|2037.14|2029.44|2037.59|2029.89|2037.09|2029.39|26
1652566710000|2022-05-14 22:18:30|2037.13|2029.43|2037.13|2029.43|2037.18|2029.48|2037.06|2029.36|30
1652566720000|2022-05-14 22:18:40|2037.11|2029.41|2036.56|2028.86|2037.11|2029.41|2036.02|2028.32|35
1652566730000|2022-05-14 22:18:50|2036.57|2028.87|2036.39|2028.69|2036.65|2028.95|2036.23|2028.53|28
1652566740000|2022-05-14 22:19:00|2036.38|2028.68|2035.44|2027.74|2036.39|2028.69|2035.4|2027.7|27
1652566750000|2022-05-14 22:19:10|2035.45|2027.75|2034.23|2026.53|2035.63|2027.93|2034.23|2026.53|32
1652566760000|2022-05-14 22:19:20|2034.24|2026.54|2034.05|2026.35|2034.24|2026.54|2034.04|2026.34|32
1652566770000|2022-05-14 22:19:30|2034.06|2026.36|2035.01|2027.31|2035.01|2027.31|2033.91|2026.21|30
1652566780000|2022-05-14 22:19:40|2035.04|2027.34|2034.56|2026.86|2035.04|2027.34|2034.53|2026.83|25
1652566790000|2022-05-14 22:19:50|2034.43|2026.73|2035.01|2027.31|2035.02|2027.32|2034.39|2026.69|36
1652566800000|2022-05-14 22:20:00|2034.98|2027.28|2034.28|2026.58|2034.98|2027.28|2034.27|2026.57|31
1652566810000|2022-05-14 22:20:10|2034.31|2026.61|2034.57|2026.87|2034.61|2026.91|2034.31|2026.61|23
1652566820000|2022-05-14 22:20:20|2034.51|2026.81|2033.55|2025.85|2034.51|2026.81|2033.09|2025.39|37
1652566830000|2022-05-14 22:20:30|2033.65|2025.95|2032.25|2024.55|2033.88|2026.18|2032.25|2024.55|31
1652566840000|2022-05-14 22:20:40|2032.2|2024.5|2032.1|2024.4|2032.3|2024.6|2031.99|2024.29|32
1652566850000|2022-05-14 22:20:50|2032.23|2024.53|2031.98|2024.28|2032.23|2024.53|2031.93|2024.23|25
1652566860000|2022-05-14 22:21:00|2031.99|2024.29|2032.98|2025.28|2032.98|2025.28|2031.85|2024.15|36
1652566870000|2022-05-14 22:21:10|2032.94|2025.24|2033.06|2025.36|2033.19|2025.49|2032.94|2025.24|21
1652566880000|2022-05-14 22:21:20|2033.07|2025.37|2033.24|2025.54|2033.24|2025.54|2033.06|2025.36|33
1652566890000|2022-05-14 22:21:30|2033.21|2025.51|2033.4|2025.7|2033.45|2025.75|2033.21|2025.51|32
1652566900000|2022-05-14 22:21:40|2033.41|2025.71|2033.35|2025.65|2033.45|2025.75|2033.32|2025.62|31
1652566910000|2022-05-14 22:21:50|2033.34|2025.64|2032.45|2024.75|2033.36|2025.66|2032.36|2024.66|35
1652566920000|2022-05-14 22:22:00|2032.4|2024.7|2032.43|2024.73|2032.6|2024.9|2032.39|2024.69|29
1652566930000|2022-05-14 22:22:10|2032.46|2024.76|2032.16|2024.46|2032.47|2024.77|2032.16|2024.46|23
1652566940000|2022-05-14 22:22:20|2032.11|2024.41|2031.66|2023.96|2032.13|2024.43|2031.4|2023.7|29
1652566950000|2022-05-14 22:22:30|2031.62|2023.92|2031.48|2023.78|2031.68|2023.98|2031.43|2023.73|30
1652566960000|2022-05-14 22:22:40|2031.49|2023.79|2031.71|2024.01|2031.73|2024.03|2031.37|2023.67|27
1652566970000|2022-05-14 22:22:50|2031.7|2024|2031.5|2023.8|2031.76|2024.06|2031.39|2023.69|29
1652566980000|2022-05-14 22:23:00|2031.48|2023.78|2032.34|2024.64|2032.34|2024.64|2031.42|2023.72|27
1652566990000|2022-05-14 22:23:10|2032.35|2024.65|2033.21|2025.51|2033.52|2025.82|2032.32|2024.62|24
1652567000000|2022-05-14 22:23:20|2033.23|2025.53|2033.82|2026.12|2033.87|2026.17|2033.03|2025.33|26
1652567010000|2022-05-14 22:23:30|2033.83|2026.13|2034.79|2027.09|2034.81|2027.11|2033.83|2026.13|24
1652567020000|2022-05-14 22:23:40|2034.8|2027.1|2034.62|2026.92|2034.8|2027.1|2034.44|2026.74|30
1652567030000|2022-05-14 22:23:50|2034.47|2026.77|2034.83|2027.13|2035.17|2027.47|2034.43|2026.73|35
1652567040000|2022-05-14 22:24:00|2034.74|2027.04|2034.92|2027.22|2035.04|2027.34|2034.64|2026.94|33
1652567050000|2022-05-14 22:24:10|2034.97|2027.27|2035.13|2027.43|2035.13|2027.43|2034.78|2027.08|30
1652567060000|2022-05-14 22:24:20|2035.12|2027.42|2035.38|2027.68|2035.46|2027.76|2035.06|2027.36|31
1652567070000|2022-05-14 22:24:30|2035.46|2027.76|2035.45|2027.75|2035.5|2027.8|2035.38|2027.68|27
1652567080000|2022-05-14 22:24:40|2035.56|2027.86|2036.18|2028.48|2036.21|2028.51|2035.56|2027.86|27
1652567090000|2022-05-14 22:24:50|2036.04|2028.34|2035.73|2028.03|2036.04|2028.34|2035.56|2027.86|26
1652567100000|2022-05-14 22:25:00|2035.68|2027.98|2035.15|2027.45|2035.74|2028.04|2035.11|2027.41|27
1652567110000|2022-05-14 22:25:10|2035.13|2027.43|2034.63|2026.93|2035.14|2027.44|2034.59|2026.89|25
1652567120000|2022-05-14 22:25:20|2034.54|2026.84|2031.53|2023.83|2034.54|2026.84|2031.51|2023.81|32
1652567130000|2022-05-14 22:25:30|2031.63|2023.93|2031.78|2024.08|2032.3|2024.6|2031.52|2023.82|32
1652567140000|2022-05-14 22:25:40|2031.82|2024.12|2030.42|2022.72|2031.88|2024.18|2030.36|2022.66|28
1652567150000|2022-05-14 22:25:50|2030.39|2022.69|2030.24|2022.54|2030.59|2022.89|2030.24|2022.54|30
1652567160000|2022-05-14 22:26:00|2030.17|2022.47|2029.35|2021.65|2030.31|2022.61|2029.35|2021.65|33
1652567170000|2022-05-14 22:26:10|2029.3|2021.6|2029.22|2021.52|2030.04|2022.34|2029.04|2021.34|32
1652567180000|2022-05-14 22:26:20|2029.23|2021.53|2028.53|2020.83|2029.24|2021.54|2028.53|2020.83|34
1652567190000|2022-05-14 22:26:30|2028.46|2020.76|2028.67|2020.97|2029.04|2021.34|2028.46|2020.76|38
1652567200000|2022-05-14 22:26:40|2028.68|2020.98|2028.77|2021.07|2028.87|2021.17|2028.38|2020.68|31
1652567210000|2022-05-14 22:26:50|2028.78|2021.08|2028.9|2021.2|2029.02|2021.32|2028.44|2020.74|33
1652567220000|2022-05-14 22:27:00|2028.94|2021.24|2030.7|2023|2030.7|2023|2028.89|2021.19|34
1652567230000|2022-05-14 22:27:10|2030.81|2023.11|2030.74|2023.04|2031.09|2023.39|2030.39|2022.69|33
1652567240000|2022-05-14 22:27:20|2030.76|2023.06|2031.52|2023.82|2031.58|2023.88|2030.67|2022.97|28
1652567250000|2022-05-14 22:27:30|2031.51|2023.81|2030.55|2022.85|2031.58|2023.88|2030.55|2022.85|21
1652567260000|2022-05-14 22:27:40|2030.56|2022.86|2031.45|2023.75|2031.45|2023.75|2030.56|2022.86|28
1652567270000|2022-05-14 22:27:50|2031.42|2023.72|2031.5|2023.8|2031.59|2023.89|2031.38|2023.68|28
1652567280000|2022-05-14 22:28:00|2031.51|2023.81|2031.14|2023.44|2032|2024.3|2031.12|2023.42|31
1652567290000|2022-05-14 22:28:10|2031.09|2023.39|2031.27|2023.57|2031.32|2023.62|2030.37|2022.67|32
1652567300000|2022-05-14 22:28:20|2031.32|2023.62|2031.37|2023.67|2031.86|2024.16|2031.29|2023.59|30
1652567310000|2022-05-14 22:28:30|2031.39|2023.69|2032.22|2024.52|2032.24|2024.54|2031.19|2023.49|29
1652567320000|2022-05-14 22:28:40|2032.16|2024.46|2032.66|2024.96|2032.66|2024.96|2032.16|2024.46|28
1652567330000|2022-05-14 22:28:50|2032.67|2024.97|2032.54|2024.84|2032.67|2024.97|2032.39|2024.69|24
1652567340000|2022-05-14 22:29:00|2032.55|2024.85|2030.66|2022.96|2032.63|2024.93|2030.66|2022.96|25
1652567350000|2022-05-14 22:29:10|2030.71|2023.01|2030.9|2023.2|2031.42|2023.72|2030.64|2022.94|36
1652567360000|2022-05-14 22:29:20|2031.08|2023.38|2030.1|2022.4|2031.18|2023.48|2030.1|2022.4|28
1652567370000|2022-05-14 22:29:30|2030.11|2022.41|2030.56|2022.86|2030.56|2022.86|2030.11|2022.41|23
1652567380000|2022-05-14 22:29:40|2030.57|2022.87|2029.77|2022.07|2030.57|2022.87|2029.77|2022.07|19
1652567390000|2022-05-14 22:29:50|2029.43|2021.73|2029.11|2021.41|2029.49|2021.79|2028.88|2021.18|28
1652567400000|2022-05-14 22:30:00|2029.1|2021.4|2029.06|2021.36|2029.92|2022.22|2028.98|2021.28|27
1652567410000|2022-05-14 22:30:10|2029.07|2021.37|2029.32|2021.62|2029.4|2021.7|2029.04|2021.34|29
1652567420000|2022-05-14 22:30:20|2029.17|2021.47|2029.14|2021.44|2029.31|2021.61|2028.98|2021.28|30
1652567430000|2022-05-14 22:30:30|2029.1|2021.4|2028.54|2020.84|2029.1|2021.4|2028.53|2020.83|18
1652567440000|2022-05-14 22:30:40|2028.56|2020.86|2028.91|2021.21|2029.14|2021.44|2028.36|2020.66|18
1652567450000|2022-05-14 22:30:50|2028.99|2021.29|2027.92|2020.22|2028.99|2021.29|2027.46|2019.76|28
1652567460000|2022-05-14 22:31:00|2028.01|2020.31|2028.76|2021.06|2028.88|2021.18|2028.01|2020.31|30
1652567470000|2022-05-14 22:31:10|2028.78|2021.08|2029.49|2021.79|2029.49|2021.79|2028.77|2021.07|28
1652567480000|2022-05-14 22:31:20|2029.48|2021.78|2030.36|2022.66|2030.36|2022.66|2029.48|2021.78|20
1652567490000|2022-05-14 22:31:30|2030.34|2022.64|2030.35|2022.65|2030.51|2022.81|2030.24|2022.54|28
1652567500000|2022-05-14 22:31:40|2030.36|2022.66|2029.88|2022.18|2030.52|2022.82|2029.73|2022.03|29
1652567510000|2022-05-14 22:31:50|2029.89|2022.19|2029.94|2022.24|2030.05|2022.35|2029.86|2022.16|32
1652567520000|2022-05-14 22:32:00|2029.95|2022.25|2027.95|2020.25|2030.02|2022.32|2027.95|2020.25|15
1652567530000|2022-05-14 22:32:10|2027.89|2020.19|2028.52|2020.82|2028.75|2021.05|2027.85|2020.15|32
1652567540000|2022-05-14 22:32:20|2028.57|2020.87|2026.62|2018.92|2028.67|2020.97|2026.43|2018.73|31
1652567550000|2022-05-14 22:32:30|2026.64|2018.94|2026.79|2019.09|2027.1|2019.4|2026.64|2018.94|30
1652567560000|2022-05-14 22:32:40|2026.78|2019.08|2027.04|2019.34|2027.58|2019.88|2026.78|2019.08|28
1652567570000|2022-05-14 22:32:50|2027.12|2019.42|2027.71|2020.01|2027.72|2020.02|2027.12|2019.42|25
1652567580000|2022-05-14 22:33:00|2027.72|2020.02|2028.18|2020.48|2028.19|2020.49|2027.72|2020.02|24
1652567590000|2022-05-14 22:33:10|2028.2|2020.5|2028.16|2020.46|2028.23|2020.53|2028.13|2020.43|11
1652567600000|2022-05-14 22:33:20|2028.17|2020.47|2028.06|2020.36|2028.35|2020.65|2028.06|2020.36|10
1652567610000|2022-05-14 22:33:30|2027.94|2020.24|2029.02|2021.32|2029.12|2021.42|2027.77|2020.07|35
1652567620000|2022-05-14 22:33:40|2029.01|2021.31|2029.56|2021.86|2029.56|2021.86|2028.77|2021.07|25
1652567630000|2022-05-14 22:33:50|2029.72|2022.02|2028.9|2021.2|2029.88|2022.18|2028.79|2021.09|31
1652567640000|2022-05-14 22:34:00|2028.96|2021.26|2028.83|2021.13|2028.98|2021.28|2028.8|2021.1|24
1652567650000|2022-05-14 22:34:10|2028.91|2021.21|2028.88|2021.18|2029.08|2021.38|2028.76|2021.06|28
1652567660000|2022-05-14 22:34:20|2028.74|2021.04|2029.3|2021.6|2029.3|2021.6|2028.74|2021.04|24
1652567670000|2022-05-14 22:34:30|2029.27|2021.57|2028.77|2021.07|2029.27|2021.57|2028.69|2020.99|23
1652567680000|2022-05-14 22:34:40|2028.79|2021.09|2029.25|2021.55|2029.36|2021.66|2028.79|2021.09|31
1652567690000|2022-05-14 22:34:50|2029.26|2021.56|2029.25|2021.55|2029.3|2021.6|2028.91|2021.21|28
1652567700000|2022-05-14 22:35:00|2029.28|2021.58|2030|2022.3|2030.37|2022.67|2029.26|2021.56|29
1652567710000|2022-05-14 22:35:10|2029.97|2022.27|2030.39|2022.69|2030.41|2022.71|2029.9|2022.2|22
1652567720000|2022-05-14 22:35:20|2030.38|2022.68|2030.77|2023.07|2030.77|2023.07|2030.38|2022.68|20
1652567730000|2022-05-14 22:35:30|2030.76|2023.06|2030.28|2022.58|2031.01|2023.31|2030.28|2022.58|18
1652567740000|2022-05-14 22:35:40|2030.18|2022.48|2030.38|2022.68|2030.4|2022.7|2030.07|2022.37|28
1652567750000|2022-05-14 22:35:50|2030.4|2022.7|2030.47|2022.77|2030.82|2023.12|2030.38|2022.68|26
1652567760000|2022-05-14 22:36:00|2030.53|2022.83|2031.03|2023.33|2031.12|2023.42|2030.53|2022.83|27
1652567770000|2022-05-14 22:36:10|2031.06|2023.36|2032.37|2024.67|2032.41|2024.71|2031.06|2023.36|26
1652567780000|2022-05-14 22:36:20|2032.38|2024.68|2032.58|2024.88|2032.58|2024.88|2032.29|2024.59|20
1652567790000|2022-05-14 22:36:30|2032.56|2024.86|2032.76|2025.06|2033.05|2025.35|2032.55|2024.85|32
1652567800000|2022-05-14 22:36:40|2032.73|2025.03|2032.61|2024.91|2032.84|2025.14|2032.42|2024.72|24
1652567810000|2022-05-14 22:36:50|2032.63|2024.93|2032.12|2024.42|2032.69|2024.99|2032.05|2024.35|24
1652567820000|2022-05-14 22:37:00|2032.13|2024.43|2031.32|2023.62|2032.23|2024.53|2031.32|2023.62|32
1652567830000|2022-05-14 22:37:10|2031.39|2023.69|2031.61|2023.91|2031.69|2023.99|2030.79|2023.09|31
1652567840000|2022-05-14 22:37:20|2031.59|2023.89|2031.95|2024.25|2031.95|2024.25|2031.59|2023.89|21
1652567850000|2022-05-14 22:37:30|2031.86|2024.16|2031.83|2024.13|2031.88|2024.18|2031.76|2024.06|13
1652567860000|2022-05-14 22:37:40|2031.84|2024.14|2031.82|2024.12|2032.08|2024.38|2031.81|2024.11|25
1652567870000|2022-05-14 22:37:50|2031.94|2024.24|2031.77|2024.07|2031.94|2024.24|2031.76|2024.06|21
1652567880000|2022-05-14 22:38:00|2031.74|2024.04|2030.44|2022.74|2031.77|2024.07|2030.44|2022.74|35
1652567890000|2022-05-14 22:38:10|2030.37|2022.67|2030.49|2022.79|2030.64|2022.94|2030.08|2022.38|29
1652567900000|2022-05-14 22:38:20|2030.03|2022.33|2029.83|2022.13|2030.41|2022.71|2029.6|2021.9|31
1652567910000|2022-05-14 22:38:30|2029.75|2022.05|2029.89|2022.19|2030.17|2022.47|2029.61|2021.91|32
1652567920000|2022-05-14 22:38:40|2029.82|2022.12|2029.7|2022|2030.04|2022.34|2029.66|2021.96|35
1652567930000|2022-05-14 22:38:50|2029.8|2022.1|2028.8|2021.1|2029.81|2022.11|2028.45|2020.75|34
1652567940000|2022-05-14 22:39:00|2028.87|2021.17|2030.52|2022.82|2030.77|2023.07|2028.84|2021.14|35
1652567950000|2022-05-14 22:39:10|2030.37|2022.67|2028.72|2021.02|2030.37|2022.67|2028.71|2021.01|32
1652567960000|2022-05-14 22:39:20|2028.73|2021.03|2028.71|2021.01|2029.16|2021.46|2028.71|2021.01|35
1652567970000|2022-05-14 22:39:30|2028.68|2020.98|2028.3|2020.6|2028.68|2020.98|2028.27|2020.57|30
1652567980000|2022-05-14 22:39:40|2028.28|2020.58|2027.82|2020.12|2028.42|2020.72|2027.81|2020.11|26
1652567990000|2022-05-14 22:39:50|2027.83|2020.13|2027.22|2019.52|2027.85|2020.15|2026.45|2018.75|32
1652568000000|2022-05-14 22:40:00|2027.18|2019.48|2027.03|2019.33|2027.19|2019.49|2026.92|2019.22|30
1652568010000|2022-05-14 22:40:10|2026.97|2019.27|2027.08|2019.38|2027.15|2019.45|2026.97|2019.27|28
1652568020000|2022-05-14 22:40:20|2027.02|2019.32|2026.52|2018.82|2027.02|2019.32|2026.41|2018.71|31
1652568030000|2022-05-14 22:40:30|2026.56|2018.86|2026.61|2018.91|2026.66|2018.96|2026.48|2018.78|33
1652568040000|2022-05-14 22:40:40|2026.63|2018.93|2026.59|2018.89|2026.96|2019.26|2026.5|2018.8|34
1652568050000|2022-05-14 22:40:50|2026.6|2018.9|2026.74|2019.04|2026.77|2019.07|2026.58|2018.88|26
1652568060000|2022-05-14 22:41:00|2026.76|2019.06|2026.71|2019.01|2026.76|2019.06|2026.5|2018.8|29
1652568070000|2022-05-14 22:41:10|2026.69|2018.99|2026.52|2018.82|2026.75|2019.05|2026.47|2018.77|29
1652568080000|2022-05-14 22:41:20|2026.54|2018.84|2026.74|2019.04|2026.81|2019.11|2026.54|2018.84|24
1652568090000|2022-05-14 22:41:30|2026.73|2019.03|2026.78|2019.08|2026.78|2019.08|2026.45|2018.75|28
1652568100000|2022-05-14 22:41:40|2026.76|2019.06|2026.77|2019.07|2026.8|2019.1|2026.73|2019.03|24
1652568110000|2022-05-14 22:41:50|2026.79|2019.09|2026.81|2019.11|2026.93|2019.23|2026.49|2018.79|33
1652568120000|2022-05-14 22:42:00|2026.82|2019.12|2025.47|2017.77|2026.93|2019.23|2025.47|2017.77|28
1652568130000|2022-05-14 22:42:10|2025.44|2017.74|2025.29|2017.59|2025.57|2017.87|2025.27|2017.57|31
1652568140000|2022-05-14 22:42:20|2025.31|2017.61|2025.75|2018.05|2025.76|2018.06|2025.22|2017.52|33
1652568150000|2022-05-14 22:42:30|2025.88|2018.18|2025.09|2017.39|2025.88|2018.18|2025.05|2017.35|31
1652568160000|2022-05-14 22:42:40|2025.07|2017.37|2024.87|2017.17|2025.09|2017.39|2024.82|2017.12|26
1652568170000|2022-05-14 22:42:50|2024.86|2017.16|2024.84|2017.14|2024.93|2017.23|2024.82|2017.12|26
1652568180000|2022-05-14 22:43:00|2024.82|2017.12|2025.76|2018.06|2025.92|2018.22|2024.8|2017.1|27
1652568190000|2022-05-14 22:43:10|2025.83|2018.13|2025.29|2017.59|2025.88|2018.18|2025.16|2017.46|35
1652568200000|2022-05-14 22:43:20|2025.26|2017.56|2025.63|2017.93|2025.63|2017.93|2025.26|2017.56|23
1652568210000|2022-05-14 22:43:30|2025.61|2017.91|2025.36|2017.66|2025.61|2017.91|2025.34|2017.64|22
1652568220000|2022-05-14 22:43:40|2025.34|2017.64|2025.38|2017.68|2025.49|2017.79|2025.33|2017.63|29
1652568230000|2022-05-14 22:43:50|2025.37|2017.67|2025.8|2018.1|2025.81|2018.11|2025.29|2017.59|21
1652568240000|2022-05-14 22:44:00|2025.79|2018.09|2025.81|2018.11|2025.83|2018.13|2025.66|2017.96|28
1652568250000|2022-05-14 22:44:10|2025.82|2018.12|2025.82|2018.12|2025.85|2018.15|2025.71|2018.01|27
1652568260000|2022-05-14 22:44:20|2025.88|2018.18|2026.14|2018.44|2026.14|2018.44|2025.66|2017.96|28
1652568270000|2022-05-14 22:44:30|2026.19|2018.49|2028.5|2020.8|2028.5|2020.8|2026.15|2018.45|29
1652568280000|2022-05-14 22:44:40|2028.47|2020.77|2033.5|2025.8|2033.5|2025.8|2028.47|2020.77|39
1652568290000|2022-05-14 22:44:50|2033.49|2025.79|2033.12|2025.42|2033.53|2025.83|2032.59|2024.89|35
1652568300000|2022-05-14 22:45:00|2033.1|2025.4|2034.48|2026.78|2035.06|2027.36|2033.1|2025.4|38
1652568310000|2022-05-14 22:45:10|2034.46|2026.76|2036.2|2028.5|2036.2|2028.5|2034.38|2026.68|30
1652568320000|2022-05-14 22:45:20|2036.26|2028.56|2037.09|2029.39|2037.31|2029.61|2036.09|2028.39|33
1652568330000|2022-05-14 22:45:30|2037.22|2029.52|2037.04|2029.34|2037.34|2029.64|2036.55|2028.85|35
1652568340000|2022-05-14 22:45:40|2037.31|2029.61|2037.99|2030.29|2038.06|2030.36|2037.27|2029.57|31
1652568350000|2022-05-14 22:45:50|2037.87|2030.17|2037.97|2030.27|2038.11|2030.41|2037.8|2030.1|36
1652568360000|2022-05-14 22:46:00|2037.89|2030.19|2037.5|2029.8|2038.01|2030.31|2037.46|2029.76|34
1652568370000|2022-05-14 22:46:10|2037.47|2029.77|2035.9|2028.2|2037.47|2029.77|2035.9|2028.2|37
1652568380000|2022-05-14 22:46:20|2035.96|2028.26|2035.84|2028.14|2035.96|2028.26|2035.67|2027.97|29
1652568390000|2022-05-14 22:46:30|2035.83|2028.13|2035.31|2027.61|2035.91|2028.21|2035.05|2027.35|32
1652568400000|2022-05-14 22:46:40|2035.39|2027.69|2035.04|2027.34|2035.42|2027.72|2035|2027.3|36
1652568410000|2022-05-14 22:46:50|2035.09|2027.39|2035.36|2027.66|2035.48|2027.78|2035.07|2027.37|34
1652568420000|2022-05-14 22:47:00|2035.37|2027.67|2035.6|2027.9|2035.61|2027.91|2035.33|2027.63|27
1652568430000|2022-05-14 22:47:10|2035.61|2027.91|2035.4|2027.7|2035.72|2028.02|2035.35|2027.65|22
1652568440000|2022-05-14 22:47:20|2035.36|2027.66|2035.75|2028.05|2035.85|2028.15|2035.33|2027.63|33
1652568450000|2022-05-14 22:47:30|2035.72|2028.02|2034.57|2026.87|2035.95|2028.25|2034.53|2026.83|38
1652568460000|2022-05-14 22:47:40|2034.56|2026.86|2034.56|2026.86|2034.6|2026.9|2034.12|2026.42|30
1652568470000|2022-05-14 22:47:50|2034.49|2026.79|2034.58|2026.88|2034.62|2026.92|2034.45|2026.75|29
1652568480000|2022-05-14 22:48:00|2034.54|2026.84|2033.58|2025.88|2034.59|2026.89|2033.54|2025.84|26
1652568490000|2022-05-14 22:48:10|2033.59|2025.89|2033.47|2025.77|2033.72|2026.02|2033.43|2025.73|29
1652568500000|2022-05-14 22:48:20|2033.48|2025.78|2033.68|2025.98|2033.68|2025.98|2033.26|2025.56|33
1652568510000|2022-05-14 22:48:30|2033.65|2025.95|2033.83|2026.13|2033.85|2026.15|2033.58|2025.88|30
1652568520000|2022-05-14 22:48:40|2033.85|2026.15|2034.17|2026.47|2034.41|2026.71|2033.83|2026.13|29
1652568530000|2022-05-14 22:48:50|2034.14|2026.44|2034.4|2026.7|2034.47|2026.77|2034.11|2026.41|26
1652568540000|2022-05-14 22:49:00|2034.39|2026.69|2034.5|2026.8|2034.55|2026.85|2034.19|2026.49|29
1652568550000|2022-05-14 22:49:10|2034.52|2026.82|2036.33|2028.63|2036.33|2028.63|2034.33|2026.63|32
1652568560000|2022-05-14 22:49:20|2036.43|2028.73|2037.93|2030.23|2038.36|2030.66|2036.43|2028.73|38
1652568570000|2022-05-14 22:49:30|2037.89|2030.19|2037.94|2030.24|2039.17|2031.47|2037.88|2030.18|35
1652568580000|2022-05-14 22:49:40|2037.79|2030.09|2037.51|2029.81|2039.01|2031.31|2037.46|2029.76|35
1652568590000|2022-05-14 22:49:50|2037.56|2029.86|2038.34|2030.64|2038.34|2030.64|2037.38|2029.68|31
1652568600000|2022-05-14 22:50:00|2038.63|2030.93|2039.23|2031.53|2039.25|2031.55|2037.98|2030.28|38
1652568610000|2022-05-14 22:50:10|2039.06|2031.36|2039.24|2031.54|2039.97|2032.27|2039.06|2031.36|35
1652568620000|2022-05-14 22:50:20|2039.26|2031.56|2039.46|2031.76|2039.62|2031.92|2038.78|2031.08|36
1652568630000|2022-05-14 22:50:30|2039.45|2031.75|2040.64|2032.94|2040.64|2032.94|2039.44|2031.74|32
1652568640000|2022-05-14 22:50:40|2040.65|2032.95|2044.44|2036.74|2045.25|2037.55|2040.65|2032.95|39
1652568650000|2022-05-14 22:50:50|2044.34|2036.64|2046.67|2038.97|2047.05|2039.35|2043.6|2035.9|40
1652568660000|2022-05-14 22:51:00|2046.62|2038.92|2044.1|2036.4|2046.65|2038.95|2043.72|2036.02|38
1652568670000|2022-05-14 22:51:10|2044.22|2036.52|2043.15|2035.45|2044.22|2036.52|2043.12|2035.42|36
1652568680000|2022-05-14 22:51:20|2043.16|2035.46|2043.39|2035.69|2043.54|2035.84|2042.94|2035.24|33
1652568690000|2022-05-14 22:51:30|2043.28|2035.58|2042.83|2035.13|2043.44|2035.74|2042.77|2035.07|34
1652568700000|2022-05-14 22:51:40|2042.8|2035.1|2043.82|2036.12|2043.82|2036.12|2042.71|2035.01|30
1652568710000|2022-05-14 22:51:50|2043.97|2036.27|2046.71|2039.01|2046.71|2039.01|2043.97|2036.27|34
1652568720000|2022-05-14 22:52:00|2046.87|2039.17|2050.56|2042.86|2051.06|2043.36|2046.47|2038.77|38
1652568730000|2022-05-14 22:52:10|2050.45|2042.75|2049.35|2041.65|2051.65|2043.95|2049.35|2041.65|37
1652568740000|2022-05-14 22:52:20|2049.09|2041.39|2049.95|2042.25|2049.95|2042.25|2047.99|2040.29|36
1652568750000|2022-05-14 22:52:30|2050.02|2042.32|2054.19|2046.49|2054.64|2046.94|2050.02|2042.32|38
1652568760000|2022-05-14 22:52:40|2054.16|2046.46|2051.11|2043.41|2055.95|2048.25|2050.94|2043.24|40
1652568770000|2022-05-14 22:52:50|2051.26|2043.56|2049.92|2042.22|2051.39|2043.69|2049.74|2042.04|35
1652568780000|2022-05-14 22:53:00|2050.02|2042.32|2048.85|2041.15|2050.34|2042.64|2048.61|2040.91|38
1652568790000|2022-05-14 22:53:10|2048.71|2041.01|2050.01|2042.31|2051.82|2044.12|2048.57|2040.87|38
1652568800000|2022-05-14 22:53:20|2049.98|2042.28|2047.66|2039.96|2051.07|2043.37|2047.58|2039.88|37
1652568810000|2022-05-14 22:53:30|2047.63|2039.93|2049|2041.3|2049|2041.3|2047.52|2039.82|37
1652568820000|2022-05-14 22:53:40|2049.01|2041.31|2049.53|2041.83|2049.81|2042.11|2048.53|2040.83|37
1652568830000|2022-05-14 22:53:50|2049.54|2041.84|2049.97|2042.27|2050.95|2043.25|2049.44|2041.74|30
1652568840000|2022-05-14 22:54:00|2050.2|2042.5|2050.46|2042.76|2050.68|2042.98|2049.76|2042.06|34
1652568850000|2022-05-14 22:54:10|2050.53|2042.83|2049.79|2042.09|2050.75|2043.05|2049.79|2042.09|32
1652568860000|2022-05-14 22:54:20|2049.77|2042.07|2049.64|2041.94|2050.21|2042.51|2049.45|2041.75|36
1652568870000|2022-05-14 22:54:30|2049.6|2041.9|2049.56|2041.86|2049.6|2041.9|2048.14|2040.44|35
1652568880000|2022-05-14 22:54:40|2049.51|2041.81|2049.34|2041.64|2049.68|2041.98|2049.07|2041.37|32
1652568890000|2022-05-14 22:54:50|2049.41|2041.71|2049.65|2041.95|2049.76|2042.06|2048.86|2041.16|35
1652568900000|2022-05-14 22:55:00|2049.74|2042.04|2051.62|2043.92|2052.47|2044.77|2049.74|2042.04|35
1652568910000|2022-05-14 22:55:10|2051.65|2043.95|2053.5|2045.8|2053.62|2045.92|2051.65|2043.95|39
1652568920000|2022-05-14 22:55:20|2053.7|2046|2054.11|2046.41|2054.14|2046.44|2053.64|2045.94|32
1652568930000|2022-05-14 22:55:30|2054.1|2046.4|2056.51|2048.81|2056.51|2048.81|2053.9|2046.2|34
1652568940000|2022-05-14 22:55:40|2056.73|2049.03|2055.55|2047.85|2058.06|2050.36|2055.55|2047.85|40
1652568950000|2022-05-14 22:55:50|2055.54|2047.84|2056.06|2048.36|2056.16|2048.46|2054.96|2047.26|36
1652568960000|2022-05-14 22:56:00|2056.14|2048.44|2057.14|2049.44|2057.17|2049.47|2056.08|2048.38|33
1652568970000|2022-05-14 22:56:10|2057.06|2049.36|2057.76|2050.06|2057.99|2050.29|2056.93|2049.23|32
1652568980000|2022-05-14 22:56:20|2058.21|2050.51|2058.05|2050.35|2059.44|2051.74|2058.01|2050.31|38
1652568990000|2022-05-14 22:56:30|2058.02|2050.32|2058.57|2050.87|2058.57|2050.87|2057.9|2050.2|35
1652569000000|2022-05-14 22:56:40|2058.65|2050.95|2059.19|2051.49|2059.22|2051.52|2058.5|2050.8|35
1652569010000|2022-05-14 22:56:50|2059.29|2051.59|2060.14|2052.44|2060.65|2052.95|2059.29|2051.59|35
1652569020000|2022-05-14 22:57:00|2060.13|2052.43|2061.73|2054.03|2061.73|2054.03|2058.64|2050.94|38
1652569030000|2022-05-14 22:57:10|2061.74|2054.04|2059.78|2052.08|2063.29|2055.59|2059.78|2052.08|39
1652569040000|2022-05-14 22:57:20|2059.38|2051.68|2057.58|2049.88|2059.46|2051.76|2057.27|2049.57|39
1652569050000|2022-05-14 22:57:30|2057.6|2049.9|2057.41|2049.71|2057.71|2050.01|2057.1|2049.4|33
1652569060000|2022-05-14 22:57:40|2057.43|2049.73|2058.21|2050.51|2058.21|2050.51|2056.44|2048.74|35
1652569070000|2022-05-14 22:57:50|2058.23|2050.53|2057.8|2050.1|2058.24|2050.54|2056.32|2048.62|38
1652569080000|2022-05-14 22:58:00|2057.79|2050.09|2056.53|2048.83|2057.84|2050.14|2056.53|2048.83|32
1652569090000|2022-05-14 22:58:10|2056.41|2048.71|2056.5|2048.8|2056.71|2049.01|2055.95|2048.25|37
1652569100000|2022-05-14 22:58:20|2056.82|2049.12|2058.07|2050.37|2058.07|2050.37|2056.75|2049.05|34
1652569110000|2022-05-14 22:58:30|2058.22|2050.52|2056.5|2048.8|2058.74|2051.04|2056.48|2048.78|36
1652569120000|2022-05-14 22:58:40|2056.02|2048.32|2056.12|2048.42|2056.52|2048.82|2056.02|2048.32|35
1652569130000|2022-05-14 22:58:50|2056.08|2048.38|2057.93|2050.23|2058.04|2050.34|2056.06|2048.36|38
1652569140000|2022-05-14 22:59:00|2057.87|2050.17|2057.16|2049.46|2057.87|2050.17|2056.68|2048.98|32
1652569150000|2022-05-14 22:59:10|2057.18|2049.48|2056.02|2048.32|2057.47|2049.77|2055.93|2048.23|36
1652569160000|2022-05-14 22:59:20|2055.88|2048.18|2057.67|2049.97|2057.77|2050.07|2055.84|2048.14|35
1652569170000|2022-05-14 22:59:30|2057.64|2049.94|2057.09|2049.39|2057.8|2050.1|2057.09|2049.39|28
1652569180000|2022-05-14 22:59:40|2057.06|2049.36|2056.01|2048.31|2057.2|2049.5|2055.85|2048.15|30
1652569190000|2022-05-14 22:59:50|2055.97|2048.27|2056.94|2049.24|2056.94|2049.24|2055.79|2048.09|27
1652569200000|2022-05-14 23:00:00|2057.12|2049.42|2057.14|2049.44|2058.98|2051.28|2057.05|2049.35|37
1652569210000|2022-05-14 23:00:10|2057.05|2049.35|2059.78|2052.08|2059.79|2052.09|2056.92|2049.22|39
1652569220000|2022-05-14 23:00:20|2060.03|2052.33|2061.28|2053.58|2061.48|2053.78|2060.03|2052.33|38
1652569230000|2022-05-14 23:00:30|2061.14|2053.44|2061.6|2053.9|2061.7|2054|2061.13|2053.43|35
1652569240000|2022-05-14 23:00:40|2061.66|2053.96|2062.18|2054.48|2062.27|2054.57|2061.51|2053.81|29
1652569250000|2022-05-14 23:00:50|2062.16|2054.46|2062.51|2054.81|2062.66|2054.96|2061.25|2053.55|38
1652569260000|2022-05-14 23:01:00|2062.56|2054.86|2060.56|2052.86|2062.56|2054.86|2060.55|2052.85|38
1652569270000|2022-05-14 23:01:10|2060.58|2052.88|2061.51|2053.81|2061.87|2054.17|2060.57|2052.87|36
1652569280000|2022-05-14 23:01:20|2061.7|2054|2061.86|2054.16|2062.28|2054.58|2061.02|2053.32|36
1652569290000|2022-05-14 23:01:30|2061.78|2054.08|2062.02|2054.32|2062.1|2054.4|2061.64|2053.94|37
1652569300000|2022-05-14 23:01:40|2062.21|2054.51|2060.55|2052.85|2062.23|2054.53|2060.55|2052.85|33
1652569310000|2022-05-14 23:01:50|2060.69|2052.99|2060.82|2053.12|2061.46|2053.76|2060.69|2052.99|33
1652569320000|2022-05-14 23:02:00|2060.69|2052.99|2060.66|2052.96|2060.94|2053.24|2060.16|2052.46|30
1652569330000|2022-05-14 23:02:10|2060.35|2052.65|2059.08|2051.38|2060.35|2052.65|2058.9|2051.2|36
1652569340000|2022-05-14 23:02:20|2059.06|2051.36|2059.08|2051.38|2059.52|2051.82|2058.49|2050.79|32
1652569350000|2022-05-14 23:02:30|2059.12|2051.42|2059.31|2051.61|2059.68|2051.98|2058.78|2051.08|37
1652569360000|2022-05-14 23:02:40|2059.33|2051.63|2059.34|2051.64|2059.62|2051.92|2059.18|2051.48|36
1652569370000|2022-05-14 23:02:50|2059.43|2051.73|2059.65|2051.95|2059.82|2052.12|2059.23|2051.53|37
1652569380000|2022-05-14 23:03:00|2059.62|2051.92|2059.32|2051.62|2060.06|2052.36|2059.29|2051.59|36
1652569390000|2022-05-14 23:03:10|2059.34|2051.64|2060.17|2052.47|2060.23|2052.53|2059.28|2051.58|30
1652569400000|2022-05-14 23:03:20|2060.21|2052.51|2059.87|2052.17|2060.22|2052.52|2059.18|2051.48|36
1652569410000|2022-05-14 23:03:30|2059.88|2052.18|2060.17|2052.47|2060.17|2052.47|2059.83|2052.13|28
1652569420000|2022-05-14 23:03:40|2060.45|2052.75|2061.48|2053.78|2061.52|2053.82|2060.45|2052.75|36
1652569430000|2022-05-14 23:03:50|2061.51|2053.81|2061.49|2053.79|2061.83|2054.13|2061.11|2053.41|31
1652569440000|2022-05-14 23:04:00|2061.6|2053.9|2061.43|2053.73|2061.76|2054.06|2061.42|2053.72|31
1652569450000|2022-05-14 23:04:10|2061.47|2053.77|2060.53|2052.83|2061.53|2053.83|2060.18|2052.48|30
1652569460000|2022-05-14 23:04:20|2060.69|2052.99|2060.95|2053.25|2061.89|2054.19|2060.69|2052.99|32
1652569470000|2022-05-14 23:04:30|2060.96|2053.26|2060.83|2053.13|2060.97|2053.27|2060.82|2053.12|23
1652569480000|2022-05-14 23:04:40|2060.85|2053.15|2060.69|2052.99|2060.93|2053.23|2060.52|2052.82|31
1652569490000|2022-05-14 23:04:50|2060.74|2053.04|2060.96|2053.26|2061.07|2053.37|2060.74|2053.04|29
1652569500000|2022-05-14 23:05:00|2060.94|2053.24|2060.86|2053.16|2061.01|2053.31|2060.75|2053.05|33
1652569510000|2022-05-14 23:05:10|2060.87|2053.17|2060.63|2052.93|2060.91|2053.21|2059.97|2052.27|36
1652569520000|2022-05-14 23:05:20|2060.64|2052.94|2060.44|2052.74|2060.68|2052.98|2059.82|2052.12|29
1652569530000|2022-05-14 23:05:30|2060.39|2052.69|2059.44|2051.74|2060.39|2052.69|2059.44|2051.74|33
1652569540000|2022-05-14 23:05:40|2059.45|2051.75|2059.39|2051.69|2059.94|2052.24|2059.39|2051.69|31
1652569550000|2022-05-14 23:05:50|2059.42|2051.72|2059.35|2051.65|2059.44|2051.74|2059.26|2051.56|21
1652569560000|2022-05-14 23:06:00|2059.37|2051.67|2060.28|2052.58|2060.77|2053.07|2059.31|2051.61|29
1652569570000|2022-05-14 23:06:10|2060.27|2052.57|2061.96|2054.26|2061.96|2054.26|2060.25|2052.55|35
1652569580000|2022-05-14 23:06:20|2062.03|2054.33|2061.7|2054|2062.1|2054.4|2061.19|2053.49|31
1652569590000|2022-05-14 23:06:30|2061.81|2054.11|2062.88|2055.18|2062.91|2055.21|2061.81|2054.11|36
1652569600000|2022-05-14 23:06:40|2063.18|2055.48|2063.15|2055.45|2063.83|2056.13|2063.15|2055.45|35
1652569610000|2022-05-14 23:06:50|2063.05|2055.35|2061.85|2054.15|2063.36|2055.66|2061.78|2054.08|36
1652569620000|2022-05-14 23:07:00|2061.87|2054.17|2060.53|2052.83|2061.87|2054.17|2060.53|2052.83|32
1652569630000|2022-05-14 23:07:10|2060.3|2052.6|2059.38|2051.68|2060.31|2052.61|2059.35|2051.65|39
1652569640000|2022-05-14 23:07:20|2059.36|2051.66|2057.9|2050.2|2059.36|2051.66|2057.76|2050.06|36
1652569650000|2022-05-14 23:07:30|2057.93|2050.23|2057.43|2049.73|2058.18|2050.48|2057.33|2049.63|32
1652569660000|2022-05-14 23:07:40|2057.44|2049.74|2056.78|2049.08|2057.91|2050.21|2056.5|2048.8|33
1652569670000|2022-05-14 23:07:50|2056.81|2049.11|2057.13|2049.43|2057.21|2049.51|2056.61|2048.91|30
1652569680000|2022-05-14 23:08:00|2057.14|2049.44|2055.48|2047.78|2057.14|2049.44|2055.48|2047.78|38
1652569690000|2022-05-14 23:08:10|2055.64|2047.94|2055.55|2047.85|2055.99|2048.29|2055.23|2047.53|34
1652569700000|2022-05-14 23:08:20|2055.56|2047.86|2054.84|2047.14|2055.56|2047.86|2054.51|2046.81|34
1652569710000|2022-05-14 23:08:30|2054.9|2047.2|2056.06|2048.36|2056.06|2048.36|2054.86|2047.16|35
1652569720000|2022-05-14 23:08:40|2056.16|2048.46|2056.68|2048.98|2056.88|2049.18|2056.16|2048.46|32
1652569730000|2022-05-14 23:08:50|2056.75|2049.05|2057.61|2049.91|2057.61|2049.91|2056.75|2049.05|29
1652569740000|2022-05-14 23:09:00|2057.66|2049.96|2056.66|2048.96|2057.76|2050.06|2056.66|2048.96|34
1652569750000|2022-05-14 23:09:10|2056.58|2048.88|2056.53|2048.83|2056.72|2049.02|2056.01|2048.31|29
1652569760000|2022-05-14 23:09:20|2056.52|2048.82|2055.55|2047.85|2057.22|2049.52|2055.32|2047.62|35
1652569770000|2022-05-14 23:09:30|2055.66|2047.96|2055.42|2047.72|2055.66|2047.96|2052.96|2045.26|39
1652569780000|2022-05-14 23:09:40|2055.55|2047.85|2053.83|2046.13|2055.69|2047.99|2053.81|2046.11|40
1652569790000|2022-05-14 23:09:50|2053.75|2046.05|2054.25|2046.55|2055.02|2047.32|2053.17|2045.47|36
1652569800000|2022-05-14 23:10:00|2054.21|2046.51|2052.27|2044.57|2054.49|2046.79|2052.08|2044.38|36
1652569810000|2022-05-14 23:10:10|2052.29|2044.59|2051.92|2044.22|2052.35|2044.65|2051.91|2044.21|30
1652569820000|2022-05-14 23:10:20|2051.82|2044.12|2051.31|2043.61|2051.88|2044.18|2050.84|2043.14|37
1652569830000|2022-05-14 23:10:30|2051.41|2043.71|2051.66|2043.96|2051.85|2044.15|2051.14|2043.44|35
1652569840000|2022-05-14 23:10:40|2051.61|2043.91|2052.04|2044.34|2052.12|2044.42|2051.61|2043.91|26
1652569850000|2022-05-14 23:10:50|2051.96|2044.26|2053.17|2045.47|2053.41|2045.71|2051.96|2044.26|28
1652569860000|2022-05-14 23:11:00|2053.14|2045.44|2053.93|2046.23|2053.95|2046.25|2053.14|2045.44|32
1652569870000|2022-05-14 23:11:10|2054.16|2046.46|2052.99|2045.29|2054.29|2046.59|2052.96|2045.26|35
1652569880000|2022-05-14 23:11:20|2053.05|2045.35|2052.79|2045.09|2053.35|2045.65|2052.62|2044.92|30
1652569890000|2022-05-14 23:11:30|2052.81|2045.11|2051.94|2044.24|2052.89|2045.19|2051.71|2044.01|37
1652569900000|2022-05-14 23:11:40|2051.89|2044.19|2051.5|2043.8|2052.17|2044.47|2051.27|2043.57|35
1652569910000|2022-05-14 23:11:50|2051.49|2043.79|2051.89|2044.19|2051.9|2044.2|2051.07|2043.37|33
1652569920000|2022-05-14 23:12:00|2051.91|2044.21|2051.11|2043.41|2052.72|2045.02|2051.11|2043.41|32
1652569930000|2022-05-14 23:12:10|2051.04|2043.34|2052.23|2044.53|2052.23|2044.53|2051.04|2043.34|24
1652569940000|2022-05-14 23:12:20|2052.22|2044.52|2051.94|2044.24|2052.6|2044.9|2051.94|2044.24|34
1652569950000|2022-05-14 23:12:30|2051.75|2044.05|2050.28|2042.58|2051.75|2044.05|2050.18|2042.48|33
1652569960000|2022-05-14 23:12:40|2050.45|2042.75|2049.94|2042.24|2050.78|2043.08|2049.94|2042.24|31
1652569970000|2022-05-14 23:12:50|2049.95|2042.25|2049.8|2042.1|2049.99|2042.29|2049.7|2042|25
1652569980000|2022-05-14 23:13:00|2049.81|2042.11|2050.01|2042.31|2050.38|2042.68|2049.81|2042.11|30
1652569990000|2022-05-14 23:13:10|2050.02|2042.32|2049.83|2042.13|2050.03|2042.33|2048.94|2041.24|32
1652570000000|2022-05-14 23:13:20|2049.84|2042.14|2050.58|2042.88|2050.58|2042.88|2049.78|2042.08|29
1652570010000|2022-05-14 23:13:30|2050.57|2042.87|2051.2|2043.5|2051.46|2043.76|2050.54|2042.84|31
1652570020000|2022-05-14 23:13:40|2051.15|2043.45|2050.14|2042.44|2052.01|2044.31|2049.49|2041.79|38
1652570030000|2022-05-14 23:13:50|2050.3|2042.6|2049.58|2041.88|2050.34|2042.64|2049.31|2041.61|34
1652570040000|2022-05-14 23:14:00|2049.59|2041.89|2050.85|2043.15|2050.85|2043.15|2049.59|2041.89|29
1652570050000|2022-05-14 23:14:10|2051|2043.3|2050.4|2042.7|2051|2043.3|2050.11|2042.41|32
1652570060000|2022-05-14 23:14:20|2050.36|2042.66|2050.72|2043.02|2050.77|2043.07|2050.33|2042.63|26
1652570070000|2022-05-14 23:14:30|2050.71|2043.01|2049.08|2041.38|2050.71|2043.01|2048.97|2041.27|31
1652570080000|2022-05-14 23:14:40|2049.12|2041.42|2049.16|2041.46|2049.17|2041.47|2049.04|2041.34|28
1652570090000|2022-05-14 23:14:50|2049.17|2041.47|2049.17|2041.47|2049.19|2041.49|2049.07|2041.37|22
1652570100000|2022-05-14 23:15:00|2049.15|2041.45|2051.08|2043.38|2051.08|2043.38|2049.13|2041.43|31
1652570110000|2022-05-14 23:15:10|2051.35|2043.65|2049.96|2042.26|2051.35|2043.65|2049.77|2042.07|36
1652570120000|2022-05-14 23:15:20|2050.13|2042.43|2051.06|2043.36|2051.06|2043.36|2049.86|2042.16|31
1652570130000|2022-05-14 23:15:30|2051.02|2043.32|2052.89|2045.19|2053.3|2045.6|2051.02|2043.32|33
1652570140000|2022-05-14 23:15:40|2052.96|2045.26|2052.93|2045.23|2053.41|2045.71|2052.77|2045.07|33
1652570150000|2022-05-14 23:15:50|2053.04|2045.34|2052.62|2044.92|2053.05|2045.35|2051.94|2044.24|36
1652570160000|2022-05-14 23:16:00|2052.6|2044.9|2055.18|2047.48|2055.18|2047.48|2052.6|2044.9|36
1652570170000|2022-05-14 23:16:10|2055.1|2047.4|2054.99|2047.29|2055.26|2047.56|2054.05|2046.35|37
1652570180000|2022-05-14 23:16:20|2055.2|2047.5|2055.28|2047.58|2055.37|2047.67|2054.95|2047.25|28
1652570190000|2022-05-14 23:16:30|2055.17|2047.47|2057.75|2050.05|2057.75|2050.05|2055.13|2047.43|31
1652570200000|2022-05-14 23:16:40|2057.77|2050.07|2057.41|2049.71|2058.31|2050.61|2056.86|2049.16|38
1652570210000|2022-05-14 23:16:50|2057.43|2049.73|2055.47|2047.77|2057.64|2049.94|2055.42|2047.72|35
1652570220000|2022-05-14 23:17:00|2055.46|2047.76|2054.83|2047.13|2055.46|2047.76|2054.22|2046.52|36
1652570230000|2022-05-14 23:17:10|2054.92|2047.22|2054.34|2046.64|2054.92|2047.22|2054.17|2046.47|31
1652570240000|2022-05-14 23:17:20|2054.38|2046.68|2053.85|2046.15|2054.39|2046.69|2053.8|2046.1|30
1652570250000|2022-05-14 23:17:30|2053.79|2046.09|2053.18|2045.48|2053.84|2046.14|2053.14|2045.44|29
1652570260000|2022-05-14 23:17:40|2053.36|2045.66|2053.53|2045.83|2053.53|2045.83|2053.32|2045.62|27
1652570270000|2022-05-14 23:17:50|2053.59|2045.89|2053.84|2046.14|2053.95|2046.25|2053.59|2045.89|24
1652570280000|2022-05-14 23:18:00|2053.85|2046.15|2053.59|2045.89|2053.85|2046.15|2053.43|2045.73|19
1652570290000|2022-05-14 23:18:10|2053.61|2045.91|2052.82|2045.12|2053.61|2045.91|2052.82|2045.12|27
1652570300000|2022-05-14 23:18:20|2052.83|2045.13|2052.8|2045.1|2052.93|2045.23|2052.8|2045.1|31
1652570310000|2022-05-14 23:18:30|2052.97|2045.27|2052.61|2044.91|2053.7|2046|2052.61|2044.91|31
1652570320000|2022-05-14 23:18:40|2052.57|2044.87|2052.73|2045.03|2052.78|2045.08|2052.57|2044.87|27
1652570330000|2022-05-14 23:18:50|2052.76|2045.06|2052.92|2045.22|2053.24|2045.54|2052.72|2045.02|28
1652570340000|2022-05-14 23:19:00|2052.84|2045.14|2053.91|2046.21|2053.91|2046.21|2052.82|2045.12|32
1652570350000|2022-05-14 23:19:10|2053.9|2046.2|2054.92|2047.22|2054.92|2047.22|2053.46|2045.76|35
1652570360000|2022-05-14 23:19:20|2054.99|2047.29|2056.41|2048.71|2056.78|2049.08|2054.99|2047.29|29
1652570370000|2022-05-14 23:19:30|2056.4|2048.7|2056.01|2048.31|2056.48|2048.78|2055.67|2047.97|30
1652570380000|2022-05-14 23:19:40|2055.98|2048.28|2055.67|2047.97|2056.39|2048.69|2055.62|2047.92|30
1652570390000|2022-05-14 23:19:50|2055.72|2048.02|2054.11|2046.41|2055.94|2048.24|2054.1|2046.4|32
1652570400000|2022-05-14 23:20:00|2054.12|2046.42|2054.21|2046.51|2054.21|2046.51|2053.82|2046.12|34
1652570410000|2022-05-14 23:20:10|2054.36|2046.66|2053.41|2045.71|2054.54|2046.84|2053.41|2045.71|32
1652570420000|2022-05-14 23:20:20|2053.42|2045.72|2053.47|2045.77|2053.84|2046.14|2053.35|2045.65|32
1652570430000|2022-05-14 23:20:30|2053.43|2045.73|2053.28|2045.58|2053.68|2045.98|2053.27|2045.57|34
1652570440000|2022-05-14 23:20:40|2053.19|2045.49|2052.04|2044.34|2053.19|2045.49|2051.95|2044.25|31
1652570450000|2022-05-14 23:20:50|2052.03|2044.33|2051.74|2044.04|2052.07|2044.37|2051.74|2044.04|28
1652570460000|2022-05-14 23:21:00|2051.69|2043.99|2050.92|2043.22|2051.71|2044.01|2050.79|2043.09|32
1652570470000|2022-05-14 23:21:10|2050.91|2043.21|2050.32|2042.62|2050.95|2043.25|2049.87|2042.17|31
1652570480000|2022-05-14 23:21:20|2050.33|2042.63|2049.89|2042.19|2050.33|2042.63|2049.74|2042.04|33
1652570490000|2022-05-14 23:21:30|2049.9|2042.2|2048.93|2041.23|2050.49|2042.79|2048.79|2041.09|35
1652570500000|2022-05-14 23:21:40|2048.89|2041.19|2047.78|2040.08|2049.09|2041.39|2047.78|2040.08|38
1652570510000|2022-05-14 23:21:50|2047.69|2039.99|2046.75|2039.05|2047.7|2040|2046.72|2039.02|33
1652570520000|2022-05-14 23:22:00|2046.64|2038.94|2047.18|2039.48|2047.8|2040.1|2046.64|2038.94|38
1652570530000|2022-05-14 23:22:10|2047.03|2039.33|2046.32|2038.62|2047.04|2039.34|2046.32|2038.62|31
1652570540000|2022-05-14 23:22:20|2046.3|2038.6|2044.9|2037.2|2046.3|2038.6|2044.9|2037.2|31
1652570550000|2022-05-14 23:22:30|2044.92|2037.22|2044.76|2037.06|2045.97|2038.27|2044.76|2037.06|38
1652570560000|2022-05-14 23:22:40|2044.69|2036.99|2044.49|2036.79|2045.21|2037.51|2044.45|2036.75|34
1652570570000|2022-05-14 23:22:50|2044.48|2036.78|2045.23|2037.53|2045.23|2037.53|2044.21|2036.51|35
1652570580000|2022-05-14 23:23:00|2045.35|2037.65|2045.9|2038.2|2046.2|2038.5|2045.33|2037.63|34
1652570590000|2022-05-14 23:23:10|2045.79|2038.09|2046.3|2038.6|2046.3|2038.6|2045.45|2037.75|34
1652570600000|2022-05-14 23:23:20|2046.31|2038.61|2046.66|2038.96|2047.03|2039.33|2045.96|2038.26|38
1652570610000|2022-05-14 23:23:30|2046.67|2038.97|2046.69|2038.99|2047.4|2039.7|2046.67|2038.97|31
1652570620000|2022-05-14 23:23:40|2046.51|2038.81|2046.55|2038.85|2046.55|2038.85|2045.83|2038.13|33
1652570630000|2022-05-14 23:23:50|2046.7|2039|2046.28|2038.58|2046.7|2039|2045.99|2038.29|30
1652570640000|2022-05-14 23:24:00|2046.3|2038.6|2046.83|2039.13|2046.83|2039.13|2046.15|2038.45|29
1652570650000|2022-05-14 23:24:10|2046.87|2039.17|2047.6|2039.9|2047.6|2039.9|2046.86|2039.16|34
1652570660000|2022-05-14 23:24:20|2047.67|2039.97|2047.87|2040.17|2048.17|2040.47|2047.29|2039.59|35
1652570670000|2022-05-14 23:24:30|2047.85|2040.15|2047.65|2039.95|2048.15|2040.45|2047.53|2039.83|35
1652570680000|2022-05-14 23:24:40|2047.7|2040|2047.9|2040.2|2048.05|2040.35|2047.59|2039.89|31
1652570690000|2022-05-14 23:24:50|2047.76|2040.06|2048.61|2040.91|2048.71|2041.01|2047.44|2039.74|29
1652570700000|2022-05-14 23:25:00|2048.64|2040.94|2048.77|2041.07|2049.02|2041.32|2048.59|2040.89|31
1652570710000|2022-05-14 23:25:10|2048.8|2041.1|2048.61|2040.91|2049.22|2041.52|2048.6|2040.9|32
1652570720000|2022-05-14 23:25:20|2048.52|2040.82|2048.6|2040.9|2048.6|2040.9|2048.2|2040.5|30
1652570730000|2022-05-14 23:25:30|2048.69|2040.99|2049.39|2041.69|2049.39|2041.69|2048.69|2040.99|31
1652570740000|2022-05-14 23:25:40|2049.41|2041.71|2049.49|2041.79|2049.52|2041.82|2048.71|2041.01|29
1652570750000|2022-05-14 23:25:50|2049.46|2041.76|2049.57|2041.87|2049.94|2042.24|2049.38|2041.68|25
1652570760000|2022-05-14 23:26:00|2049.58|2041.88|2051.06|2043.36|2051.06|2043.36|2049.58|2041.88|31
1652570770000|2022-05-14 23:26:10|2051.08|2043.38|2051.58|2043.88|2051.73|2044.03|2051.06|2043.36|35
1652570780000|2022-05-14 23:26:20|2051.57|2043.87|2050.02|2042.32|2051.59|2043.89|2049.81|2042.11|31
1652570790000|2022-05-14 23:26:30|2050.04|2042.34|2052.43|2044.73|2052.52|2044.82|2050.04|2042.34|38
1652570800000|2022-05-14 23:26:40|2052.68|2044.98|2053.26|2045.56|2053.29|2045.59|2052.67|2044.97|37
1652570810000|2022-05-14 23:26:50|2053.29|2045.59|2052.86|2045.16|2053.56|2045.86|2052.86|2045.16|24
1652570820000|2022-05-14 23:27:00|2052.85|2045.15|2052.77|2045.07|2053.08|2045.38|2052.21|2044.51|38
1652570830000|2022-05-14 23:27:10|2052.8|2045.1|2052.86|2045.16|2052.86|2045.16|2052.79|2045.09|25
1652570840000|2022-05-14 23:27:20|2052.83|2045.13|2052.09|2044.39|2052.84|2045.14|2051.87|2044.17|29
1652570850000|2022-05-14 23:27:30|2052.22|2044.52|2052.27|2044.57|2052.51|2044.81|2051.89|2044.19|33
1652570860000|2022-05-14 23:27:40|2052.26|2044.56|2052.9|2045.2|2053.26|2045.56|2052.26|2044.56|34
1652570870000|2022-05-14 23:27:50|2052.92|2045.22|2053.39|2045.69|2053.39|2045.69|2052.92|2045.22|25
1652570880000|2022-05-14 23:28:00|2053.38|2045.68|2055.45|2047.75|2055.45|2047.75|2053.38|2045.68|37
1652570890000|2022-05-14 23:28:10|2055.36|2047.66|2054.48|2046.78|2055.38|2047.68|2053.51|2045.81|35
1652570900000|2022-05-14 23:28:20|2054.54|2046.84|2054.18|2046.48|2054.62|2046.92|2054.18|2046.48|30
1652570910000|2022-05-14 23:28:30|2054.19|2046.49|2054.16|2046.46|2054.59|2046.89|2054.02|2046.32|36
1652570920000|2022-05-14 23:28:40|2054.23|2046.53|2054.3|2046.6|2054.41|2046.71|2054.15|2046.45|29
1652570930000|2022-05-14 23:28:50|2054.33|2046.63|2053.86|2046.16|2054.34|2046.64|2053.86|2046.16|24
1652570940000|2022-05-14 23:29:00|2053.78|2046.08|2054.7|2047|2054.7|2047|2053.64|2045.94|37
1652570950000|2022-05-14 23:29:10|2054.74|2047.04|2054.61|2046.91|2054.74|2047.04|2054.19|2046.49|33
1652570960000|2022-05-14 23:29:20|2054.63|2046.93|2054.61|2046.91|2055.14|2047.44|2054.34|2046.64|34
1652570970000|2022-05-14 23:29:30|2054.64|2046.94|2054.44|2046.74|2054.86|2047.16|2054.43|2046.73|30
1652570980000|2022-05-14 23:29:40|2054.45|2046.75|2053.99|2046.29|2054.46|2046.76|2053.93|2046.23|30
1652570990000|2022-05-14 23:29:50|2054.02|2046.32|2053.95|2046.25|2054.02|2046.32|2053.94|2046.24|20
1652571000000|2022-05-14 23:30:00|2053.93|2046.23|2051.93|2044.23|2053.94|2046.24|2051.93|2044.23|33
1652571010000|2022-05-14 23:30:10|2051.86|2044.16|2051.03|2043.33|2052.02|2044.32|2050.78|2043.08|35
1652571020000|2022-05-14 23:30:20|2051.07|2043.37|2051.16|2043.46|2051.78|2044.08|2050.93|2043.23|33
1652571030000|2022-05-14 23:30:30|2051.18|2043.48|2050.89|2043.19|2051.42|2043.72|2050.83|2043.13|27
1652571040000|2022-05-14 23:30:40|2050.96|2043.26|2050.86|2043.16|2050.96|2043.26|2050.83|2043.13|18
1652571050000|2022-05-14 23:30:50|2050.85|2043.15|2050.07|2042.37|2050.85|2043.15|2050.07|2042.37|30
1652571060000|2022-05-14 23:31:00|2050.08|2042.38|2050.18|2042.48|2050.19|2042.49|2049.44|2041.74|29
1652571070000|2022-05-14 23:31:10|2050.2|2042.5|2049.27|2041.57|2050.3|2042.6|2049.06|2041.36|31
1652571080000|2022-05-14 23:31:20|2049.23|2041.53|2049.52|2041.82|2049.52|2041.82|2049.2|2041.5|24
1652571090000|2022-05-14 23:31:30|2049.51|2041.81|2050.49|2042.79|2050.49|2042.79|2049.5|2041.8|30
1652571100000|2022-05-14 23:31:40|2050.53|2042.83|2050.98|2043.28|2050.98|2043.28|2050|2042.3|38
1652571110000|2022-05-14 23:31:50|2050.99|2043.29|2052.85|2045.15|2052.97|2045.27|2050.99|2043.29|33
1652571120000|2022-05-14 23:32:00|2052.88|2045.18|2052.49|2044.79|2053.12|2045.42|2052.49|2044.79|38
1652571130000|2022-05-14 23:32:10|2052.5|2044.8|2053.6|2045.9|2053.82|2046.12|2052.5|2044.8|31
1652571140000|2022-05-14 23:32:20|2053.59|2045.89|2054.81|2047.11|2055|2047.3|2053.59|2045.89|33
1652571150000|2022-05-14 23:32:30|2054.84|2047.14|2054.89|2047.19|2055.3|2047.6|2054.39|2046.69|35
1652571160000|2022-05-14 23:32:40|2054.97|2047.27|2056.53|2048.83|2056.53|2048.83|2054.89|2047.19|38
1652571170000|2022-05-14 23:32:50|2056.56|2048.86|2056.89|2049.19|2056.89|2049.19|2055.56|2047.86|33
1652571180000|2022-05-14 23:33:00|2056.9|2049.2|2056.68|2048.98|2057.21|2049.51|2055.73|2048.03|35
1652571190000|2022-05-14 23:33:10|2056.65|2048.95|2057.72|2050.02|2057.82|2050.12|2056.65|2048.95|39
1652571200000|2022-05-14 23:33:20|2057.74|2050.04|2057.8|2050.1|2058.79|2051.09|2057.62|2049.92|33
1652571210000|2022-05-14 23:33:30|2057.79|2050.09|2057.81|2050.11|2058.21|2050.51|2057.77|2050.07|33
1652571220000|2022-05-14 23:33:40|2057.78|2050.08|2058.28|2050.58|2058.44|2050.74|2057.31|2049.61|38
1652571230000|2022-05-14 23:33:50|2058.2|2050.5|2058.98|2051.28|2059.01|2051.31|2058.1|2050.4|30
1652571240000|2022-05-14 23:34:00|2059.03|2051.33|2059.01|2051.31|2059.08|2051.38|2058.73|2051.03|28
1652571250000|2022-05-14 23:34:10|2059.03|2051.33|2058.95|2051.25|2059.18|2051.48|2058.81|2051.11|32
1652571260000|2022-05-14 23:34:20|2059|2051.3|2058.4|2050.7|2059.05|2051.35|2058.4|2050.7|29
1652571270000|2022-05-14 23:34:30|2058.29|2050.59|2057.45|2049.75|2058.29|2050.59|2056.96|2049.26|35
1652571280000|2022-05-14 23:34:40|2057.54|2049.84|2057.05|2049.35|2058.44|2050.74|2056.95|2049.25|35
1652571290000|2022-05-14 23:34:50|2057.01|2049.31|2056.97|2049.27|2057.11|2049.41|2056.97|2049.27|27
1652571300000|2022-05-14 23:35:00|2056.96|2049.26|2057.39|2049.69|2057.59|2049.89|2056.76|2049.06|35
1652571310000|2022-05-14 23:35:10|2057.33|2049.63|2056.6|2048.9|2057.36|2049.66|2056.59|2048.89|24
1652571320000|2022-05-14 23:35:20|2056.61|2048.91|2057.07|2049.37|2057.07|2049.37|2056.3|2048.6|26
1652571330000|2022-05-14 23:35:30|2057.38|2049.68|2058.14|2050.44|2058.18|2050.48|2057.38|2049.68|30
1652571340000|2022-05-14 23:35:40|2058.13|2050.43|2058.86|2051.16|2058.86|2051.16|2058.02|2050.32|30
1652571350000|2022-05-14 23:35:50|2058.97|2051.27|2059.28|2051.58|2059.41|2051.71|2058.95|2051.25|34
1652571360000|2022-05-14 23:36:00|2059.22|2051.52|2060.38|2052.68|2060.38|2052.68|2058.39|2050.69|33
1652571370000|2022-05-14 23:36:10|2060.4|2052.7|2059.27|2051.57|2060.85|2053.15|2059.09|2051.39|40
1652571380000|2022-05-14 23:36:20|2059.33|2051.63|2059.31|2051.61|2059.92|2052.22|2059.31|2051.61|31
1652571390000|2022-05-14 23:36:30|2059.23|2051.53|2059.53|2051.83|2060.3|2052.6|2059.12|2051.42|33
1652571400000|2022-05-14 23:36:40|2059.48|2051.78|2059.09|2051.39|2059.97|2052.27|2059.09|2051.39|30
1652571410000|2022-05-14 23:36:50|2059.08|2051.38|2059.06|2051.36|2059.11|2051.41|2058.89|2051.19|32
1652571420000|2022-05-14 23:37:00|2058.83|2051.13|2058.68|2050.98|2058.83|2051.13|2058.57|2050.87|30
1652571430000|2022-05-14 23:37:10|2058.69|2050.99|2058.62|2050.92|2058.79|2051.09|2058.44|2050.74|31
1652571440000|2022-05-14 23:37:20|2058.61|2050.91|2059|2051.3|2059|2051.3|2058.51|2050.81|28
1652571450000|2022-05-14 23:37:30|2058.9|2051.2|2058.83|2051.13|2058.92|2051.22|2058.83|2051.13|23
1652571460000|2022-05-14 23:37:40|2058.84|2051.14|2058.82|2051.12|2059.25|2051.55|2058.81|2051.11|25
1652571470000|2022-05-14 23:37:50|2058.81|2051.11|2058.36|2050.66|2058.82|2051.12|2057.98|2050.28|19
1652571480000|2022-05-14 23:38:00|2058.4|2050.7|2057.59|2049.89|2058.67|2050.97|2057.46|2049.76|31
1652571490000|2022-05-14 23:38:10|2057.54|2049.84|2057.42|2049.72|2057.55|2049.85|2057.26|2049.56|24
1652571500000|2022-05-14 23:38:20|2057.38|2049.68|2057.26|2049.56|2057.42|2049.72|2057.19|2049.49|28
1652571510000|2022-05-14 23:38:30|2057.25|2049.55|2057.25|2049.55|2057.64|2049.94|2057.22|2049.52|30
1652571520000|2022-05-14 23:38:40|2057.23|2049.53|2057.58|2049.88|2057.64|2049.94|2057.23|2049.53|31
1652571530000|2022-05-14 23:38:50|2057.62|2049.92|2057.56|2049.86|2057.68|2049.98|2057.47|2049.77|29
1652571540000|2022-05-14 23:39:00|2057.5|2049.8|2058.29|2050.59|2058.38|2050.68|2057.17|2049.47|34
1652571550000|2022-05-14 23:39:10|2058.28|2050.58|2058.21|2050.51|2058.35|2050.65|2057.94|2050.24|33
1652571560000|2022-05-14 23:39:20|2058.31|2050.61|2059.55|2051.85|2059.55|2051.85|2058.31|2050.61|35
1652571570000|2022-05-14 23:39:30|2059.65|2051.95|2059.93|2052.23|2060.11|2052.41|2059.63|2051.93|34
1652571580000|2022-05-14 23:39:40|2060.07|2052.37|2060.4|2052.7|2060.4|2052.7|2059.92|2052.22|35
1652571590000|2022-05-14 23:39:50|2060.46|2052.76|2060.37|2052.67|2060.72|2053.02|2060.2|2052.5|24
1652571600000|2022-05-14 23:40:00|2060.45|2052.75|2059.69|2051.99|2060.69|2052.99|2059.69|2051.99|36
1652571610000|2022-05-14 23:40:10|2059.78|2052.08|2060.25|2052.55|2060.33|2052.63|2059.78|2052.08|30
1652571620000|2022-05-14 23:40:20|2060.27|2052.57|2060.24|2052.54|2060.38|2052.68|2060.22|2052.52|28
1652571630000|2022-05-14 23:40:30|2060.13|2052.43|2059.43|2051.73|2060.13|2052.43|2059.1|2051.4|37
1652571640000|2022-05-14 23:40:40|2059.37|2051.67|2059.95|2052.25|2059.95|2052.25|2059.35|2051.65|28
1652571650000|2022-05-14 23:40:50|2059.93|2052.23|2059.06|2051.36|2059.93|2052.23|2058.98|2051.28|31
1652571660000|2022-05-14 23:41:00|2059.04|2051.34|2058.77|2051.07|2059.11|2051.41|2058.73|2051.03|24
1652571670000|2022-05-14 23:41:10|2058.76|2051.06|2059.53|2051.83|2059.75|2052.05|2058.63|2050.93|33
1652571680000|2022-05-14 23:41:20|2059.57|2051.87|2058.34|2050.64|2059.57|2051.87|2058.34|2050.64|33
1652571690000|2022-05-14 23:41:30|2058.38|2050.68|2057.85|2050.15|2058.47|2050.77|2057.76|2050.06|31
1652571700000|2022-05-14 23:41:40|2057.87|2050.17|2057.83|2050.13|2058.01|2050.31|2057.75|2050.05|27
1652571710000|2022-05-14 23:41:50|2057.84|2050.14|2057.61|2049.91|2057.89|2050.19|2057.35|2049.65|34
1652571720000|2022-05-14 23:42:00|2057.44|2049.74|2057.37|2049.67|2057.5|2049.8|2057.31|2049.61|34
1652571730000|2022-05-14 23:42:10|2057|2049.3|2055.64|2047.94|2057|2049.3|2055.59|2047.89|33
1652571740000|2022-05-14 23:42:20|2055.65|2047.95|2055.36|2047.66|2055.98|2048.28|2055.25|2047.55|30
1652571750000|2022-05-14 23:42:30|2055.37|2047.67|2055.84|2048.14|2055.88|2048.18|2055.18|2047.48|28
1652571760000|2022-05-14 23:42:40|2055.85|2048.15|2056.53|2048.83|2056.6|2048.9|2055.84|2048.14|27
1652571770000|2022-05-14 23:42:50|2056.55|2048.85|2056.8|2049.1|2057.44|2049.74|2056.44|2048.74|29
1652571780000|2022-05-14 23:43:00|2056.77|2049.07|2058.34|2050.64|2058.34|2050.64|2056.58|2048.88|33
1652571790000|2022-05-14 23:43:10|2058.42|2050.72|2058.36|2050.66|2058.42|2050.72|2057.17|2049.47|36
1652571800000|2022-05-14 23:43:20|2058.5|2050.8|2057.7|2050|2058.69|2050.99|2057.63|2049.93|33
1652571810000|2022-05-14 23:43:30|2057.67|2049.97|2057.2|2049.5|2057.67|2049.97|2057.04|2049.34|30
1652571820000|2022-05-14 23:43:40|2057.21|2049.51|2057.37|2049.67|2057.74|2050.04|2057.21|2049.51|31
1652571830000|2022-05-14 23:43:50|2057.38|2049.68|2058.19|2050.49|2058.25|2050.55|2057.38|2049.68|29
1652571840000|2022-05-14 23:44:00|2058.48|2050.78|2058.62|2050.92|2058.71|2051.01|2058.46|2050.76|32
1652571850000|2022-05-14 23:44:10|2058.63|2050.93|2058.99|2051.29|2058.99|2051.29|2058.61|2050.91|32
1652571860000|2022-05-14 23:44:20|2059.37|2051.67|2059.14|2051.44|2059.51|2051.81|2059.14|2051.44|32
1652571870000|2022-05-14 23:44:30|2059.09|2051.39|2059.32|2051.62|2059.55|2051.85|2058.92|2051.22|32
1652571880000|2022-05-14 23:44:40|2059.31|2051.61|2059.49|2051.79|2059.49|2051.79|2058.87|2051.17|34
1652571890000|2022-05-14 23:44:50|2059.59|2051.89|2060.54|2052.84|2060.59|2052.89|2059.59|2051.89|30
1652571900000|2022-05-14 23:45:00|2060.5|2052.8|2060.92|2053.22|2060.92|2053.22|2060.24|2052.54|36
1652571910000|2022-05-14 23:45:10|2060.96|2053.26|2061.79|2054.09|2062.04|2054.34|2060.94|2053.24|31
1652571920000|2022-05-14 23:45:20|2061.83|2054.13|2061.79|2054.09|2062.28|2054.58|2061.6|2053.9|31
1652571930000|2022-05-14 23:45:30|2061.71|2054.01|2062.11|2054.41|2062.11|2054.41|2061.25|2053.55|33
1652571940000|2022-05-14 23:45:40|2062.03|2054.33|2061.31|2053.61|2062.13|2054.43|2061.31|2053.61|30
1652571950000|2022-05-14 23:45:50|2061.3|2053.6|2061.29|2053.59|2061.42|2053.72|2061.25|2053.55|32
1652571960000|2022-05-14 23:46:00|2061.19|2053.49|2060.91|2053.21|2061.23|2053.53|2060.86|2053.16|27
1652571970000|2022-05-14 23:46:10|2060.97|2053.27|2060.41|2052.71|2061.14|2053.44|2060.4|2052.7|31
1652571980000|2022-05-14 23:46:20|2060.49|2052.79|2059.2|2051.5|2060.62|2052.92|2059.2|2051.5|32
1652571990000|2022-05-14 23:46:30|2059.33|2051.63|2058.26|2050.56|2059.46|2051.76|2058.2|2050.5|31
1652572000000|2022-05-14 23:46:40|2058.27|2050.57|2058.17|2050.47|2058.59|2050.89|2058.13|2050.43|24
1652572010000|2022-05-14 23:46:50|2058.11|2050.41|2056.68|2048.98|2058.15|2050.45|2056.68|2048.98|31
1652572020000|2022-05-14 23:47:00|2056.75|2049.05|2057.8|2050.1|2057.8|2050.1|2056.14|2048.44|32
1652572030000|2022-05-14 23:47:10|2057.93|2050.23|2056.44|2048.74|2057.94|2050.24|2056.44|2048.74|38
1652572040000|2022-05-14 23:47:20|2056.56|2048.86|2059.52|2051.82|2059.52|2051.82|2056.18|2048.48|35
1652572050000|2022-05-14 23:47:30|2059.47|2051.77|2058.8|2051.1|2059.96|2052.26|2058.73|2051.03|37
1652572060000|2022-05-14 23:47:40|2058.77|2051.07|2058.09|2050.39|2058.8|2051.1|2057.89|2050.19|32
1652572070000|2022-05-14 23:47:50|2058.1|2050.4|2058.53|2050.83|2058.65|2050.95|2057.5|2049.8|31
1652572080000|2022-05-14 23:48:00|2058.49|2050.79|2058.4|2050.7|2058.49|2050.79|2058.28|2050.58|32
1652572090000|2022-05-14 23:48:10|2058.42|2050.72|2058.03|2050.33|2058.62|2050.92|2057.92|2050.22|33
1652572100000|2022-05-14 23:48:20|2058.02|2050.32|2057.42|2049.72|2058.35|2050.65|2057.42|2049.72|30
1652572110000|2022-05-14 23:48:30|2057.4|2049.7|2057.23|2049.53|2057.43|2049.73|2056.93|2049.23|26
1652572120000|2022-05-14 23:48:40|2057.21|2049.51|2057.18|2049.48|2057.33|2049.63|2057.14|2049.44|24
1652572130000|2022-05-14 23:48:50|2057.24|2049.54|2056.84|2049.14|2057.43|2049.73|2056.84|2049.14|25
1652572140000|2022-05-14 23:49:00|2056.82|2049.12|2056.89|2049.19|2056.89|2049.19|2056.71|2049.01|19
1652572150000|2022-05-14 23:49:10|2056.87|2049.17|2056.08|2048.38|2056.91|2049.21|2055.93|2048.23|31
1652572160000|2022-05-14 23:49:20|2056.11|2048.41|2055.91|2048.21|2056.11|2048.41|2055.71|2048.01|30
1652572170000|2022-05-14 23:49:30|2055.93|2048.23|2055.74|2048.04|2056.04|2048.34|2055.25|2047.55|30
1652572180000|2022-05-14 23:49:40|2055.93|2048.23|2055.02|2047.32|2056.14|2048.44|2055.02|2047.32|26
1652572190000|2022-05-14 23:49:50|2054.85|2047.15|2055.02|2047.32|2055.16|2047.46|2054.56|2046.86|36
1652572200000|2022-05-14 23:50:00|2054.69|2046.99|2055.1|2047.4|2055.55|2047.85|2054.64|2046.94|28
1652572210000|2022-05-14 23:50:10|2055.09|2047.39|2054.51|2046.81|2055.11|2047.41|2054.45|2046.75|26
1652572220000|2022-05-14 23:50:20|2054.42|2046.72|2054.89|2047.19|2054.92|2047.22|2053.6|2045.9|33
1652572230000|2022-05-14 23:50:30|2054.93|2047.23|2055.01|2047.31|2055.4|2047.7|2054.76|2047.06|35
1652572240000|2022-05-14 23:50:40|2055|2047.3|2055.84|2048.14|2055.91|2048.21|2054.78|2047.08|33
1652572250000|2022-05-14 23:50:50|2055.82|2048.12|2056.31|2048.61|2056.59|2048.89|2055.37|2047.67|32
1652572260000|2022-05-14 23:51:00|2056.39|2048.69|2056.61|2048.91|2057.14|2049.44|2056.26|2048.56|34
1652572270000|2022-05-14 23:51:10|2056.59|2048.89|2057.38|2049.68|2057.38|2049.68|2056.36|2048.66|30
1652572280000|2022-05-14 23:51:20|2057.37|2049.67|2056.69|2048.99|2057.37|2049.67|2056.69|2048.99|35
1652572290000|2022-05-14 23:51:30|2056.63|2048.93|2058.47|2050.77|2058.47|2050.77|2056.61|2048.91|34
1652572300000|2022-05-14 23:51:40|2058.46|2050.76|2058.69|2050.99|2058.85|2051.15|2058.05|2050.35|36
1652572310000|2022-05-14 23:51:50|2058.7|2051|2059.36|2051.66|2059.36|2051.66|2058.7|2051|35
1652572320000|2022-05-14 23:52:00|2059.43|2051.73|2057.91|2050.21|2059.51|2051.81|2057.62|2049.92|34
1652572330000|2022-05-14 23:52:10|2058.21|2050.51|2057.3|2049.6|2058.33|2050.63|2056.85|2049.15|36
1652572340000|2022-05-14 23:52:20|2057.29|2049.59|2058.05|2050.35|2058.07|2050.37|2057.21|2049.51|34
1652572350000|2022-05-14 23:52:30|2058.04|2050.34|2058.32|2050.62|2058.4|2050.7|2058.03|2050.33|25
1652572360000|2022-05-14 23:52:40|2058.31|2050.61|2058.85|2051.15|2058.85|2051.15|2058.31|2050.61|26
1652572370000|2022-05-14 23:52:50|2058.84|2051.14|2059.4|2051.7|2059.4|2051.7|2058.71|2051.01|30
1652572380000|2022-05-14 23:53:00|2059.43|2051.73|2060.44|2052.74|2060.44|2052.74|2059.36|2051.66|29
1652572390000|2022-05-14 23:53:10|2060.53|2052.83|2061.06|2053.36|2061.06|2053.36|2059.71|2052.01|35
1652572400000|2022-05-14 23:53:20|2061.04|2053.34|2060.77|2053.07|2061.06|2053.36|2060.2|2052.5|29
1652572410000|2022-05-14 23:53:30|2060.78|2053.08|2061.17|2053.47|2061.32|2053.62|2060.51|2052.81|31
1652572420000|2022-05-14 23:53:40|2061.15|2053.45|2062.55|2054.85|2062.55|2054.85|2061.14|2053.44|27
1652572430000|2022-05-14 23:53:50|2062.38|2054.68|2062.52|2054.82|2062.56|2054.86|2062.36|2054.66|20
1652572440000|2022-05-14 23:54:00|2062.61|2054.91|2062.3|2054.6|2063.12|2055.42|2062.19|2054.49|31
1652572450000|2022-05-14 23:54:10|2062.35|2054.65|2062.24|2054.54|2062.55|2054.85|2061.86|2054.16|35
1652572460000|2022-05-14 23:54:20|2062.44|2054.74|2061.7|2054|2062.44|2054.74|2061.7|2054|33
1652572470000|2022-05-14 23:54:30|2061.59|2053.89|2061.75|2054.05|2061.75|2054.05|2061.55|2053.85|31
1652572480000|2022-05-14 23:54:40|2061.78|2054.08|2061.67|2053.97|2061.9|2054.2|2061.62|2053.92|34
1652572490000|2022-05-14 23:54:50|2061.66|2053.96|2061.52|2053.82|2061.66|2053.96|2061.49|2053.79|22
1652572500000|2022-05-14 23:55:00|2061.56|2053.86|2061.6|2053.9|2061.81|2054.11|2061.55|2053.85|18
1652572510000|2022-05-14 23:55:10|2061.65|2053.95|2061.7|2054|2061.81|2054.11|2061.65|2053.95|23
1652572520000|2022-05-14 23:55:20|2061.72|2054.02|2061.68|2053.98|2061.84|2054.14|2061.63|2053.93|27
1652572530000|2022-05-14 23:55:30|2061.65|2053.95|2062.38|2054.68|2062.45|2054.75|2061.65|2053.95|31
1652572540000|2022-05-14 23:55:40|2062.4|2054.7|2062.6|2054.9|2062.64|2054.94|2062.19|2054.49|29
1652572550000|2022-05-14 23:55:50|2062.59|2054.89|2062.89|2055.19|2063|2055.3|2062.57|2054.87|31
1652572560000|2022-05-14 23:56:00|2062.93|2055.23|2064.57|2056.87|2064.58|2056.88|2062.93|2055.23|32
1652572570000|2022-05-14 23:56:10|2064.49|2056.79|2066.01|2058.31|2066.49|2058.79|2064.4|2056.7|37
1652572580000|2022-05-14 23:56:20|2065.99|2058.29|2066.84|2059.14|2066.89|2059.19|2065.44|2057.74|34
1652572590000|2022-05-14 23:56:30|2066.87|2059.17|2066.31|2058.61|2066.87|2059.17|2065.4|2057.7|36
1652572600000|2022-05-14 23:56:40|2066.3|2058.6|2066.16|2058.46|2066.41|2058.71|2066.13|2058.43|24
1652572610000|2022-05-14 23:56:50|2066.2|2058.5|2064.76|2057.06|2066.21|2058.51|2064.73|2057.03|31
1652572620000|2022-05-14 23:57:00|2064.8|2057.1|2063.37|2055.67|2065.14|2057.44|2063.37|2055.67|32
1652572630000|2022-05-14 23:57:10|2063.2|2055.5|2061.91|2054.21|2063.2|2055.5|2061.38|2053.68|38
1652572640000|2022-05-14 23:57:20|2061.9|2054.2|2060.26|2052.56|2061.9|2054.2|2059.92|2052.22|35
1652572650000|2022-05-14 23:57:30|2060.25|2052.55|2058.81|2051.11|2060.25|2052.55|2058.71|2051.01|30
1652572660000|2022-05-14 23:57:40|2058.68|2050.98|2058.79|2051.09|2058.93|2051.23|2056.78|2049.08|35
1652572670000|2022-05-14 23:57:50|2058.6|2050.9|2057.86|2050.16|2058.6|2050.9|2057.18|2049.48|35
1652572680000|2022-05-14 23:58:00|2057.85|2050.15|2057.72|2050.02|2057.85|2050.15|2057.18|2049.48|35
1652572690000|2022-05-14 23:58:10|2057.71|2050.01|2057.74|2050.04|2057.93|2050.23|2057.61|2049.91|28
1652572700000|2022-05-14 23:58:20|2057.8|2050.1|2057.71|2050.01|2057.81|2050.11|2057.61|2049.91|28
1652572710000|2022-05-14 23:58:30|2057.69|2049.99|2057.68|2049.98|2058.03|2050.33|2057.68|2049.98|26
1652572720000|2022-05-14 23:58:40|2057.65|2049.95|2057.13|2049.43|2057.77|2050.07|2057.13|2049.43|28
1652572730000|2022-05-14 23:58:50|2057.17|2049.47|2056.63|2048.93|2057.22|2049.52|2056.63|2048.93|25
1652572740000|2022-05-14 23:59:00|2056.64|2048.94|2056.64|2048.94|2056.96|2049.26|2056.6|2048.9|32
1652572750000|2022-05-14 23:59:10|2056.63|2048.93|2057.56|2049.86|2057.56|2049.86|2056.44|2048.74|28
1652572760000|2022-05-14 23:59:20|2057.67|2049.97|2056.72|2049.02|2057.67|2049.97|2056.72|2049.02|30
1652572770000|2022-05-14 23:59:30|2056.75|2049.05|2057.08|2049.38|2057.57|2049.87|2056.74|2049.04|32
1652572780000|2022-05-14 23:59:40|2057.07|2049.37|2056.94|2049.24|2057.07|2049.37|2056.86|2049.16|28
1652572790000|2022-05-14 23:59:50|2056.97|2049.27|2057.05|2049.35|2057.15|2049.45|2056.87|2049.17|29
1652572800000|2022-05-15 00:00:00|2057.04|2049.34|2057.14|2049.44|2057.18|2049.48|2056.99|2049.29|22
1652572810000|2022-05-15 00:00:10|2057.15|2049.45|2056.45|2048.75|2057.26|2049.56|2056.42|2048.72|33
1652572820000|2022-05-15 00:00:20|2056.4|2048.7|2057.22|2049.52|2057.32|2049.62|2056.4|2048.7|32
1652572830000|2022-05-15 00:00:30|2057.33|2049.63|2057.21|2049.51|2057.33|2049.63|2057.17|2049.47|28
1652572840000|2022-05-15 00:00:40|2057.2|2049.5|2056.74|2049.04|2057.21|2049.51|2056.74|2049.04|34
1652572850000|2022-05-15 00:00:50|2056.78|2049.08|2056.84|2049.14|2057.01|2049.31|2056.6|2048.9|24
1652572860000|2022-05-15 00:01:00|2056.85|2049.15|2056.87|2049.17|2056.93|2049.23|2056.83|2049.13|31
1652572870000|2022-05-15 00:01:10|2056.84|2049.14|2056.26|2048.56|2056.86|2049.16|2056.26|2048.56|29
1652572880000|2022-05-15 00:01:20|2056.27|2048.57|2054.82|2047.12|2056.32|2048.62|2054.54|2046.84|32
1652572890000|2022-05-15 00:01:30|2054.81|2047.11|2054.5|2046.8|2054.82|2047.12|2054.48|2046.78|25
1652572900000|2022-05-15 00:01:40|2054.44|2046.74|2053.98|2046.28|2054.75|2047.05|2053.98|2046.28|28
1652572910000|2022-05-15 00:01:50|2053.66|2045.96|2053.11|2045.41|2053.66|2045.96|2053.03|2045.33|32
1652572920000|2022-05-15 00:02:00|2053.1|2045.4|2050.85|2043.15|2054.15|2046.45|2050.83|2043.13|35
1652572930000|2022-05-15 00:02:10|2050.93|2043.23|2053.33|2045.63|2053.33|2045.63|2050.93|2043.23|37
1652572940000|2022-05-15 00:02:20|2053.45|2045.75|2055.16|2047.46|2055.18|2047.48|2053.16|2045.46|38
1652572950000|2022-05-15 00:02:30|2055.22|2047.52|2054.49|2046.79|2055.67|2047.97|2054.49|2046.79|35
1652572960000|2022-05-15 00:02:40|2054.53|2046.83|2057.01|2049.31|2057.01|2049.31|2054.28|2046.58|37
1652572970000|2022-05-15 00:02:50|2057.03|2049.33|2058.67|2050.97|2058.67|2050.97|2056.22|2048.52|40
1652572980000|2022-05-15 00:03:00|2059.18|2051.48|2060.62|2052.92|2061.02|2053.32|2059.18|2051.48|38
1652572990000|2022-05-15 00:03:10|2060.66|2052.96|2061.59|2053.89|2061.59|2053.89|2060.39|2052.69|36
1652573000000|2022-05-15 00:03:20|2061.6|2053.9|2061.58|2053.88|2062.65|2054.95|2061.38|2053.68|39
1652573010000|2022-05-15 00:03:30|2061.57|2053.87|2061.61|2053.91|2062.21|2054.51|2061.36|2053.66|35
1652573020000|2022-05-15 00:03:40|2061.57|2053.87|2060.22|2052.52|2061.57|2053.87|2059.99|2052.29|32
1652573030000|2022-05-15 00:03:50|2060.33|2052.63|2059.88|2052.18|2060.61|2052.91|2059.83|2052.13|32
1652573040000|2022-05-15 00:04:00|2059.87|2052.17|2057.58|2049.88|2060.17|2052.47|2057.58|2049.88|38
1652573050000|2022-05-15 00:04:10|2057.69|2049.99|2055.84|2048.14|2057.75|2050.05|2055.84|2048.14|37
1652573060000|2022-05-15 00:04:20|2055.85|2048.15|2053.22|2045.52|2055.89|2048.19|2053.22|2045.52|36
1652573070000|2022-05-15 00:04:30|2053.12|2045.42|2052.45|2044.75|2053.43|2045.73|2052.42|2044.72|36
1652573080000|2022-05-15 00:04:40|2052.42|2044.72|2050.76|2043.06|2052.42|2044.72|2050.61|2042.91|35
1652573090000|2022-05-15 00:04:50|2050.82|2043.12|2050.57|2042.87|2050.82|2043.12|2049.77|2042.07|37
1652573100000|2022-05-15 00:05:00|2050.68|2042.98|2051.91|2044.21|2052.18|2044.48|2050.3|2042.6|33
1652573110000|2022-05-15 00:05:10|2051.92|2044.22|2053.12|2045.42|2053.16|2045.46|2051.87|2044.17|37
1652573120000|2022-05-15 00:05:20|2053.17|2045.47|2052.31|2044.61|2053.17|2045.47|2051.96|2044.26|37
1652573130000|2022-05-15 00:05:30|2052.53|2044.83|2053.47|2045.77|2053.59|2045.89|2052.36|2044.66|32
1652573140000|2022-05-15 00:05:40|2053.41|2045.71|2054.13|2046.43|2054.13|2046.43|2053.41|2045.71|29
1652573150000|2022-05-15 00:05:50|2054.25|2046.55|2055.31|2047.61|2056.51|2048.81|2054.15|2046.45|37
1652573160000|2022-05-15 00:06:00|2055.13|2047.43|2055.46|2047.76|2055.46|2047.76|2055.11|2047.41|26
1652573170000|2022-05-15 00:06:10|2055.69|2047.99|2056.71|2049.01|2056.78|2049.08|2055.69|2047.99|35
1652573180000|2022-05-15 00:06:20|2056.67|2048.97|2056.18|2048.48|2057.26|2049.56|2055.97|2048.27|35
1652573190000|2022-05-15 00:06:30|2056.21|2048.51|2055.48|2047.78|2056.29|2048.59|2055.48|2047.78|35
1652573200000|2022-05-15 00:06:40|2055.46|2047.76|2054.25|2046.55|2055.46|2047.76|2054.22|2046.52|27
1652573210000|2022-05-15 00:06:50|2054.24|2046.54|2051.29|2043.59|2054.24|2046.54|2051.26|2043.56|36
1652573220000|2022-05-15 00:07:00|2051.45|2043.75|2051.28|2043.58|2051.57|2043.87|2050.99|2043.29|31
1652573230000|2022-05-15 00:07:10|2051.25|2043.55|2052.35|2044.65|2052.57|2044.87|2050.97|2043.27|36
1652573240000|2022-05-15 00:07:20|2052.4|2044.7|2052.88|2045.18|2053.2|2045.5|2052.07|2044.37|35
1652573250000|2022-05-15 00:07:30|2052.93|2045.23|2052.1|2044.4|2053.23|2045.53|2052.02|2044.32|34
1652573260000|2022-05-15 00:07:40|2052.11|2044.41|2051.99|2044.29|2052.41|2044.71|2051.87|2044.17|29
1652573270000|2022-05-15 00:07:50|2051.97|2044.27|2051.55|2043.85|2051.97|2044.27|2051.47|2043.77|34
1652573280000|2022-05-15 00:08:00|2051.52|2043.82|2049.89|2042.19|2051.57|2043.87|2049.62|2041.92|36
1652573290000|2022-05-15 00:08:10|2049.78|2042.08|2050.73|2043.03|2050.76|2043.06|2049.77|2042.07|36
1652573300000|2022-05-15 00:08:20|2050.76|2043.06|2049.64|2041.94|2050.8|2043.1|2049.63|2041.93|34
1652573310000|2022-05-15 00:08:30|2049.65|2041.95|2051.33|2043.63|2051.38|2043.68|2049.65|2041.95|22
1652573320000|2022-05-15 00:08:40|2051.32|2043.62|2050|2042.3|2051.32|2043.62|2050|2042.3|34
1652573330000|2022-05-15 00:08:50|2050.09|2042.39|2049.95|2042.25|2050.56|2042.86|2049.45|2041.75|37
1652573340000|2022-05-15 00:09:00|2049.94|2042.24|2050.31|2042.61|2050.48|2042.78|2049.55|2041.85|32
1652573350000|2022-05-15 00:09:10|2050.27|2042.57|2050.73|2043.03|2050.77|2043.07|2050.03|2042.33|36
1652573360000|2022-05-15 00:09:20|2050.78|2043.08|2051.75|2044.05|2052.04|2044.34|2050.39|2042.69|36
1652573370000|2022-05-15 00:09:30|2051.83|2044.13|2051.5|2043.8|2051.96|2044.26|2051.43|2043.73|30
1652573380000|2022-05-15 00:09:40|2051.51|2043.81|2050.5|2042.8|2051.51|2043.81|2050.43|2042.73|31
1652573390000|2022-05-15 00:09:50|2050.51|2042.81|2051.79|2044.09|2051.97|2044.27|2050.51|2042.81|30
1652573400000|2022-05-15 00:10:00|2051.67|2043.97|2052.8|2045.1|2052.8|2045.1|2051.62|2043.92|34
1652573410000|2022-05-15 00:10:10|2052.79|2045.09|2052.65|2044.95|2052.84|2045.14|2052|2044.3|22
1652573420000|2022-05-15 00:10:20|2052.73|2045.03|2051.39|2043.69|2052.84|2045.14|2050.9|2043.2|35
1652573430000|2022-05-15 00:10:30|2051.44|2043.74|2051.28|2043.58|2051.47|2043.77|2050.93|2043.23|29
1652573440000|2022-05-15 00:10:40|2051.29|2043.59|2050.09|2042.39|2051.29|2043.59|2050.09|2042.39|32
1652573450000|2022-05-15 00:10:50|2050.05|2042.35|2050.04|2042.34|2050.14|2042.44|2049.2|2041.5|37
1652573460000|2022-05-15 00:11:00|2049.97|2042.27|2050.31|2042.61|2050.55|2042.85|2049.91|2042.21|36
1652573470000|2022-05-15 00:11:10|2050.3|2042.6|2050.28|2042.58|2050.52|2042.82|2050.28|2042.58|30
1652573480000|2022-05-15 00:11:20|2050.25|2042.55|2050.93|2043.23|2050.93|2043.23|2048.95|2041.25|36
1652573490000|2022-05-15 00:11:30|2051.24|2043.54|2052.26|2044.56|2052.39|2044.69|2051.24|2043.54|38
1652573500000|2022-05-15 00:11:40|2052.19|2044.49|2051.74|2044.04|2052.4|2044.7|2051.44|2043.74|34
1652573510000|2022-05-15 00:11:50|2051.55|2043.85|2051.18|2043.48|2052.1|2044.4|2051.17|2043.47|33
1652573520000|2022-05-15 00:12:00|2051.19|2043.49|2050.87|2043.17|2051.92|2044.22|2050.45|2042.75|39
1652573530000|2022-05-15 00:12:10|2050.86|2043.16|2051.2|2043.5|2051.56|2043.86|2050.84|2043.14|34
1652573540000|2022-05-15 00:12:20|2051.18|2043.48|2051.94|2044.24|2051.94|2044.24|2050.76|2043.06|36
1652573550000|2022-05-15 00:12:30|2051.83|2044.13|2051.96|2044.26|2052.5|2044.8|2051.39|2043.69|37
1652573560000|2022-05-15 00:12:40|2051.94|2044.24|2052.07|2044.37|2052.26|2044.56|2051.25|2043.55|32
1652573570000|2022-05-15 00:12:50|2052.05|2044.35|2052.31|2044.61|2052.31|2044.61|2051.97|2044.27|28
1652573580000|2022-05-15 00:13:00|2052.33|2044.63|2052.35|2044.65|2052.41|2044.71|2052.28|2044.58|30
1652573590000|2022-05-15 00:13:10|2052.37|2044.67|2051.6|2043.9|2052.44|2044.74|2051.51|2043.81|35
1652573600000|2022-05-15 00:13:20|2051.57|2043.87|2052.31|2044.61|2052.31|2044.61|2051.55|2043.85|29
1652573610000|2022-05-15 00:13:30|2052.28|2044.58|2052|2044.3|2052.28|2044.58|2051.86|2044.16|32
1652573620000|2022-05-15 00:13:40|2051.81|2044.11|2051.82|2044.12|2052.12|2044.42|2051.69|2043.99|33
1652573630000|2022-05-15 00:13:50|2051.79|2044.09|2052.14|2044.44|2052.18|2044.48|2051.79|2044.09|21
1652573640000|2022-05-15 00:14:00|2052.15|2044.45|2052.31|2044.61|2052.35|2044.65|2051.61|2043.91|31
1652573650000|2022-05-15 00:14:10|2052.32|2044.62|2052.44|2044.74|2052.87|2045.17|2051.74|2044.04|31
1652573660000|2022-05-15 00:14:20|2052.48|2044.78|2052.58|2044.88|2052.82|2045.12|2052.44|2044.74|30
1652573670000|2022-05-15 00:14:30|2052.63|2044.93|2052.68|2044.98|2052.84|2045.14|2052.59|2044.89|31
1652573680000|2022-05-15 00:14:40|2052.71|2045.01|2052.34|2044.64|2052.96|2045.26|2052.34|2044.64|37
1652573690000|2022-05-15 00:14:50|2052.22|2044.52|2051.4|2043.7|2052.23|2044.53|2051.37|2043.67|33
1652573700000|2022-05-15 00:15:00|2051.39|2043.69|2052.57|2044.87|2052.57|2044.87|2051.39|2043.69|38
1652573710000|2022-05-15 00:15:10|2052.52|2044.82|2051.99|2044.29|2052.92|2045.22|2051.99|2044.29|30
1652573720000|2022-05-15 00:15:20|2051.97|2044.27|2052.12|2044.42|2052.19|2044.49|2051.97|2044.27|25
1652573730000|2022-05-15 00:15:30|2052.11|2044.41|2052.26|2044.56|2052.33|2044.63|2051.89|2044.19|25
1652573740000|2022-05-15 00:15:40|2052.3|2044.6|2053.02|2045.32|2053.02|2045.32|2052.18|2044.48|30
1652573750000|2022-05-15 00:15:50|2053.03|2045.33|2051.7|2044|2053.03|2045.33|2051.68|2043.98|30
1652573760000|2022-05-15 00:16:00|2051.73|2044.03|2052.03|2044.33|2052.58|2044.88|2051.73|2044.03|30
1652573770000|2022-05-15 00:16:10|2052.05|2044.35|2053.03|2045.33|2053.06|2045.36|2051.99|2044.29|29
1652573780000|2022-05-15 00:16:20|2053.04|2045.34|2053.77|2046.07|2053.77|2046.07|2053.03|2045.33|19
1652573790000|2022-05-15 00:16:30|2053.82|2046.12|2057.12|2049.42|2057.12|2049.42|2053.82|2046.12|37
1652573800000|2022-05-15 00:16:40|2057.15|2049.45|2057.78|2050.08|2057.8|2050.1|2056.78|2049.08|35
1652573810000|2022-05-15 00:16:50|2057.81|2050.11|2058.85|2051.15|2058.92|2051.22|2057.72|2050.02|37
1652573820000|2022-05-15 00:17:00|2058.84|2051.14|2060.99|2053.29|2060.99|2053.29|2058.78|2051.08|39
1652573830000|2022-05-15 00:17:10|2061.47|2053.77|2060.61|2052.91|2062.28|2054.58|2060.56|2052.86|39
1652573840000|2022-05-15 00:17:20|2060.62|2052.92|2060.92|2053.22|2061.8|2054.1|2060.56|2052.86|38
1652573850000|2022-05-15 00:17:30|2060.89|2053.19|2061.47|2053.77|2062.05|2054.35|2060.89|2053.19|39
1652573860000|2022-05-15 00:17:40|2061.64|2053.94|2062.48|2054.78|2062.48|2054.78|2061.64|2053.94|32
1652573870000|2022-05-15 00:17:50|2062.58|2054.88|2063.33|2055.63|2063.58|2055.88|2062.58|2054.88|34
1652573880000|2022-05-15 00:18:00|2063.35|2055.65|2064.19|2056.49|2064.71|2057.01|2063.35|2055.65|32
1652573890000|2022-05-15 00:18:10|2064.24|2056.54|2064.18|2056.48|2064.45|2056.75|2063.97|2056.27|33
1652573900000|2022-05-15 00:18:20|2064.19|2056.49|2065.67|2057.97|2065.76|2058.06|2064.19|2056.49|35
1652573910000|2022-05-15 00:18:30|2065.73|2058.03|2066.01|2058.31|2066.07|2058.37|2065.72|2058.02|21
1652573920000|2022-05-15 00:18:40|2065.72|2058.02|2067.7|2060|2067.7|2060|2065.59|2057.89|32
1652573930000|2022-05-15 00:18:50|2067.49|2059.79|2068.55|2060.85|2068.64|2060.94|2067.41|2059.71|37
1652573940000|2022-05-15 00:19:00|2068.61|2060.91|2067.55|2059.85|2068.72|2061.02|2067.33|2059.63|35
1652573950000|2022-05-15 00:19:10|2066.96|2059.26|2065.72|2058.02|2067.18|2059.48|2065.72|2058.02|36
1652573960000|2022-05-15 00:19:20|2065.7|2058|2065.92|2058.22|2066.6|2058.9|2065.62|2057.92|38
1652573970000|2022-05-15 00:19:30|2065.51|2057.81|2065.56|2057.86|2065.63|2057.93|2065.48|2057.78|34
1652573980000|2022-05-15 00:19:40|2065.55|2057.85|2067.36|2059.66|2067.4|2059.7|2065.21|2057.51|32
1652573990000|2022-05-15 00:19:50|2067.34|2059.64|2070.08|2062.38|2070.36|2062.66|2066.79|2059.09|33
1652574000000|2022-05-15 00:20:00|2070.07|2062.37|2070.48|2062.78|2070.76|2063.06|2070.01|2062.31|37
1652574010000|2022-05-15 00:20:10|2070.52|2062.82|2070.2|2062.5|2070.56|2062.86|2070.05|2062.35|36
1652574020000|2022-05-15 00:20:20|2070.19|2062.49|2070.04|2062.34|2070.38|2062.68|2069.99|2062.29|34
1652574030000|2022-05-15 00:20:30|2070.03|2062.33|2068.92|2061.22|2070.03|2062.33|2068.87|2061.17|36
1652574040000|2022-05-15 00:20:40|2068.7|2061|2068.26|2060.56|2068.7|2061|2068.18|2060.48|32
1652574050000|2022-05-15 00:20:50|2068.24|2060.54|2068.38|2060.68|2068.64|2060.94|2068.23|2060.53|30
1652574060000|2022-05-15 00:21:00|2068.36|2060.66|2068.56|2060.86|2068.56|2060.86|2067.89|2060.19|33
1652574070000|2022-05-15 00:21:10|2068.55|2060.85|2068.75|2061.05|2068.93|2061.23|2068.36|2060.66|29
1652574080000|2022-05-15 00:21:20|2068.77|2061.07|2069.94|2062.24|2070.38|2062.68|2068.77|2061.07|29
1652574090000|2022-05-15 00:21:30|2069.95|2062.25|2071.23|2063.53|2071.28|2063.58|2069.95|2062.25|32
1652574100000|2022-05-15 00:21:40|2071.13|2063.43|2071.72|2064.02|2071.78|2064.08|2070.96|2063.26|29
1652574110000|2022-05-15 00:21:50|2071.7|2064|2076.54|2068.84|2077.28|2069.58|2071.7|2064|35
1652574120000|2022-05-15 00:22:00|2076.73|2069.03|2076.15|2068.45|2078.52|2070.82|2076.09|2068.39|37
1652574130000|2022-05-15 00:22:10|2076.19|2068.49|2075.67|2067.97|2076.62|2068.92|2075.44|2067.74|36
1652574140000|2022-05-15 00:22:20|2075.59|2067.89|2076.01|2068.31|2076.01|2068.31|2074.56|2066.86|39
1652574150000|2022-05-15 00:22:30|2076.03|2068.33|2075.61|2067.91|2076.03|2068.33|2075.51|2067.81|32
1652574160000|2022-05-15 00:22:40|2075.59|2067.89|2074.3|2066.6|2075.74|2068.04|2074.3|2066.6|35
1652574170000|2022-05-15 00:22:50|2074.37|2066.67|2074.9|2067.2|2074.92|2067.22|2073.72|2066.02|35
1652574180000|2022-05-15 00:23:00|2074.88|2067.18|2075.46|2067.76|2075.46|2067.76|2074.38|2066.68|34
1652574190000|2022-05-15 00:23:10|2075.49|2067.79|2079.82|2072.12|2079.82|2072.12|2075.49|2067.79|38
1652574200000|2022-05-15 00:23:20|2079.84|2072.14|2078.76|2071.06|2080.25|2072.55|2077.72|2070.02|37
1652574210000|2022-05-15 00:23:30|2078.78|2071.08|2079.36|2071.66|2079.49|2071.79|2078.31|2070.61|37
1652574220000|2022-05-15 00:23:40|2079.39|2071.69|2078.54|2070.84|2079.58|2071.88|2078.34|2070.64|32
1652574230000|2022-05-15 00:23:50|2078.55|2070.85|2078.39|2070.69|2078.61|2070.91|2078.37|2070.67|32
1652574240000|2022-05-15 00:24:00|2078.4|2070.7|2077.93|2070.23|2078.47|2070.77|2077.8|2070.1|33
1652574250000|2022-05-15 00:24:10|2077.89|2070.19|2077.24|2069.54|2078.34|2070.64|2077.24|2069.54|36
1652574260000|2022-05-15 00:24:20|2077.27|2069.57|2076.62|2068.92|2077.31|2069.61|2076.24|2068.54|33
1652574270000|2022-05-15 00:24:30|2076.75|2069.05|2075.51|2067.81|2077.25|2069.55|2075.42|2067.72|35
1652574280000|2022-05-15 00:24:40|2075.46|2067.76|2075.11|2067.41|2075.85|2068.15|2075.07|2067.37|34
1652574290000|2022-05-15 00:24:50|2075.12|2067.42|2075|2067.3|2075.45|2067.75|2075|2067.3|30
1652574300000|2022-05-15 00:25:00|2074.97|2067.27|2074.83|2067.13|2075.3|2067.6|2074.83|2067.13|30
1652574310000|2022-05-15 00:25:10|2074.84|2067.14|2074.64|2066.94|2075.06|2067.36|2074.56|2066.86|33
1652574320000|2022-05-15 00:25:20|2074.62|2066.92|2075.46|2067.76|2075.46|2067.76|2074.61|2066.91|33
1652574330000|2022-05-15 00:25:30|2075.45|2067.75|2073.53|2065.83|2075.45|2067.75|2073.53|2065.83|29
1652574340000|2022-05-15 00:25:40|2073.54|2065.84|2073.5|2065.8|2073.54|2065.84|2073.46|2065.76|15
1652574350000|2022-05-15 00:25:50|2073.48|2065.78|2072.39|2064.69|2073.5|2065.8|2072.37|2064.67|29
1652574360000|2022-05-15 00:26:00|2072.35|2064.65|2072.2|2064.5|2072.6|2064.9|2072.2|2064.5|28
1652574370000|2022-05-15 00:26:10|2072.17|2064.47|2072.76|2065.06|2073.08|2065.38|2072.04|2064.34|29
1652574380000|2022-05-15 00:26:20|2072.87|2065.17|2072.95|2065.25|2073.34|2065.64|2072.66|2064.96|28
1652574390000|2022-05-15 00:26:30|2072.96|2065.26|2075.48|2067.78|2075.48|2067.78|2072.96|2065.26|33
1652574400000|2022-05-15 00:26:40|2075.58|2067.88|2075.19|2067.49|2075.83|2068.13|2074.6|2066.9|27
1652574410000|2022-05-15 00:26:50|2075.17|2067.47|2074.05|2066.35|2075.17|2067.47|2073.96|2066.26|32
1652574420000|2022-05-15 00:27:00|2074.11|2066.41|2074.26|2066.56|2074.86|2067.16|2074.11|2066.41|32
1652574430000|2022-05-15 00:27:10|2074.2|2066.5|2072.99|2065.29|2074.27|2066.57|2072.97|2065.27|37
1652574440000|2022-05-15 00:27:20|2073|2065.3|2071.96|2064.26|2073|2065.3|2071.79|2064.09|34
1652574450000|2022-05-15 00:27:30|2071.93|2064.23|2071.72|2064.02|2071.94|2064.24|2071.39|2063.69|32
1652574460000|2022-05-15 00:27:40|2071.7|2064|2070.81|2063.11|2071.7|2064|2070.81|2063.11|27
1652574470000|2022-05-15 00:27:50|2070.68|2062.98|2071.38|2063.68|2071.38|2063.68|2069.94|2062.24|36
1652574480000|2022-05-15 00:28:00|2071.47|2063.77|2070.63|2062.93|2071.55|2063.85|2070.28|2062.58|34
1652574490000|2022-05-15 00:28:10|2070.71|2063.01|2069.58|2061.88|2070.71|2063.01|2069.47|2061.77|32
1652574500000|2022-05-15 00:28:20|2069.57|2061.87|2069.81|2062.11|2069.95|2062.25|2069.31|2061.61|33
1652574510000|2022-05-15 00:28:30|2069.84|2062.14|2069.72|2062.02|2070.47|2062.77|2069.72|2062.02|26
1652574520000|2022-05-15 00:28:40|2069.71|2062.01|2069.81|2062.11|2070.1|2062.4|2069.71|2062.01|23
1652574530000|2022-05-15 00:28:50|2069.78|2062.08|2069.79|2062.09|2069.83|2062.13|2069.68|2061.98|17
1652574540000|2022-05-15 00:29:00|2070.08|2062.38|2068.77|2061.07|2070.3|2062.6|2068.4|2060.7|23
1652574550000|2022-05-15 00:29:10|2068.91|2061.21|2068.73|2061.03|2069.42|2061.72|2068.61|2060.91|32
1652574560000|2022-05-15 00:29:20|2068.74|2061.04|2069.3|2061.6|2069.39|2061.69|2068.56|2060.86|32
1652574570000|2022-05-15 00:29:30|2069.29|2061.59|2068.39|2060.69|2069.29|2061.59|2067.96|2060.26|32
1652574580000|2022-05-15 00:29:40|2068.36|2060.66|2068.26|2060.56|2068.64|2060.94|2067.79|2060.09|31
1652574590000|2022-05-15 00:29:50|2068.47|2060.77|2069.56|2061.86|2069.89|2062.19|2068.46|2060.76|32
1652574600000|2022-05-15 00:30:00|2069.44|2061.74|2069.84|2062.14|2070.22|2062.52|2069.44|2061.74|28
1652574610000|2022-05-15 00:30:10|2069.62|2061.92|2069.64|2061.94|2069.68|2061.98|2069.27|2061.57|33
1652574620000|2022-05-15 00:30:20|2069.65|2061.95|2069.57|2061.87|2069.99|2062.29|2069.34|2061.64|34
1652574630000|2022-05-15 00:30:30|2069.5|2061.8|2069.6|2061.9|2070.01|2062.31|2069.44|2061.74|28
1652574640000|2022-05-15 00:30:40|2069.74|2062.04|2069.16|2061.46|2069.79|2062.09|2069.1|2061.4|29
1652574650000|2022-05-15 00:30:50|2069.19|2061.49|2069.73|2062.03|2069.8|2062.1|2069.11|2061.41|30
1652574660000|2022-05-15 00:31:00|2069.76|2062.06|2069.58|2061.88|2069.93|2062.23|2069.33|2061.63|31
1652574670000|2022-05-15 00:31:10|2069.59|2061.89|2070.59|2062.89|2070.61|2062.91|2069.41|2061.71|32
1652574680000|2022-05-15 00:31:20|2070.6|2062.9|2071.14|2063.44|2071.27|2063.57|2070.6|2062.9|31
1652574690000|2022-05-15 00:31:30|2071.15|2063.45|2070.88|2063.18|2071.15|2063.45|2070.76|2063.06|21
1652574700000|2022-05-15 00:31:40|2070.89|2063.19|2069.19|2061.49|2070.91|2063.21|2069.19|2061.49|34
1652574710000|2022-05-15 00:31:50|2069.16|2061.46|2069.99|2062.29|2070.3|2062.6|2069.16|2061.46|33
1652574720000|2022-05-15 00:32:00|2070.11|2062.41|2068.88|2061.18|2070.2|2062.5|2068.88|2061.18|26
1652574730000|2022-05-15 00:32:10|2068.83|2061.13|2069.95|2062.25|2070.01|2062.31|2068.74|2061.04|35
1652574740000|2022-05-15 00:32:20|2070.04|2062.34|2069.48|2061.78|2070.06|2062.36|2069.4|2061.7|27
1652574750000|2022-05-15 00:32:30|2069.51|2061.81|2070.12|2062.42|2070.56|2062.86|2069.51|2061.81|31
1652574760000|2022-05-15 00:32:40|2070.07|2062.37|2070.29|2062.59|2070.46|2062.76|2070.04|2062.34|28
1652574770000|2022-05-15 00:32:50|2070.31|2062.61|2070.29|2062.59|2070.32|2062.62|2070.23|2062.53|25
1652574780000|2022-05-15 00:33:00|2070.28|2062.58|2069.95|2062.25|2070.29|2062.59|2069.95|2062.25|23
1652574790000|2022-05-15 00:33:10|2069.97|2062.27|2067.31|2059.61|2070|2062.3|2067.3|2059.6|36
1652574800000|2022-05-15 00:33:20|2067.3|2059.6|2067.73|2060.03|2067.73|2060.03|2066.98|2059.28|33
1652574810000|2022-05-15 00:33:30|2067.72|2060.02|2067.79|2060.09|2067.82|2060.12|2067.06|2059.36|32
1652574820000|2022-05-15 00:33:40|2067.78|2060.08|2066.6|2058.9|2067.78|2060.08|2066.6|2058.9|37
1652574830000|2022-05-15 00:33:50|2066.59|2058.89|2066.22|2058.52|2066.62|2058.92|2066.2|2058.5|26
1652574840000|2022-05-15 00:34:00|2066.15|2058.45|2065.96|2058.26|2066.18|2058.48|2065.4|2057.7|34
1652574850000|2022-05-15 00:34:10|2065.95|2058.25|2065.56|2057.86|2065.95|2058.25|2065.29|2057.59|35
1652574860000|2022-05-15 00:34:20|2065.5|2057.8|2065.13|2057.43|2065.5|2057.8|2065.12|2057.42|33
1652574870000|2022-05-15 00:34:30|2065.14|2057.44|2064.72|2057.02|2065.18|2057.48|2064.67|2056.97|32
1652574880000|2022-05-15 00:34:40|2064.74|2057.04|2064.86|2057.16|2064.86|2057.16|2064.73|2057.03|27
1652574890000|2022-05-15 00:34:50|2064.88|2057.18|2065|2057.3|2065.21|2057.51|2064.86|2057.16|24
1652574900000|2022-05-15 00:35:00|2064.98|2057.28|2063.99|2056.29|2064.98|2057.28|2063.93|2056.23|26
1652574910000|2022-05-15 00:35:10|2063.96|2056.26|2063.04|2055.34|2063.96|2056.26|2063.03|2055.33|33
1652574920000|2022-05-15 00:35:20|2063.09|2055.39|2062.85|2055.15|2063.09|2055.39|2062.3|2054.6|37
1652574930000|2022-05-15 00:35:30|2062.91|2055.21|2063.89|2056.19|2063.93|2056.23|2062.47|2054.77|28
1652574940000|2022-05-15 00:35:40|2063.87|2056.17|2062.95|2055.25|2063.89|2056.19|2062.9|2055.2|28
1652574950000|2022-05-15 00:35:50|2062.87|2055.17|2061.34|2053.64|2062.89|2055.19|2061.34|2053.64|31
1652574960000|2022-05-15 00:36:00|2061.32|2053.62|2061.33|2053.63|2061.64|2053.94|2061.18|2053.48|34
1652574970000|2022-05-15 00:36:10|2061.24|2053.54|2061.83|2054.13|2061.83|2054.13|2061.22|2053.52|32
1652574980000|2022-05-15 00:36:20|2061.88|2054.18|2062.87|2055.17|2063.1|2055.4|2061.88|2054.18|35
1652574990000|2022-05-15 00:36:30|2062.89|2055.19|2062.16|2054.46|2063.07|2055.37|2062.16|2054.46|31
1652575000000|2022-05-15 00:36:40|2062.08|2054.38|2061.75|2054.05|2062.11|2054.41|2061.4|2053.7|31
1652575010000|2022-05-15 00:36:50|2061.73|2054.03|2062.26|2054.56|2062.46|2054.76|2061.64|2053.94|37
1652575020000|2022-05-15 00:37:00|2062.08|2054.38|2060.9|2053.2|2062.22|2054.52|2060.85|2053.15|32
1652575030000|2022-05-15 00:37:10|2060.93|2053.23|2061.08|2053.38|2062.11|2054.41|2060.71|2053.01|37
1652575040000|2022-05-15 00:37:20|2061.14|2053.44|2060.88|2053.18|2061.54|2053.84|2060.8|2053.1|33
1652575050000|2022-05-15 00:37:30|2060.91|2053.21|2061.14|2053.44|2061.41|2053.71|2060.91|2053.21|32
1652575060000|2022-05-15 00:37:40|2061.1|2053.4|2061.73|2054.03|2061.8|2054.1|2061.03|2053.33|26
1652575070000|2022-05-15 00:37:50|2061.71|2054.01|2061.61|2053.91|2061.78|2054.08|2061.31|2053.61|30
1652575080000|2022-05-15 00:38:00|2061.6|2053.9|2062.84|2055.14|2062.87|2055.17|2061.43|2053.73|35
1652575090000|2022-05-15 00:38:10|2062.76|2055.06|2063.58|2055.88|2063.8|2056.1|2062.76|2055.06|38
1652575100000|2022-05-15 00:38:20|2063.51|2055.81|2061.78|2054.08|2063.51|2055.81|2061.77|2054.07|35
1652575110000|2022-05-15 00:38:30|2061.81|2054.11|2061.2|2053.5|2061.81|2054.11|2061.2|2053.5|32
1652575120000|2022-05-15 00:38:40|2061.21|2053.51|2062.06|2054.36|2062.09|2054.39|2061.08|2053.38|39
1652575130000|2022-05-15 00:38:50|2061.84|2054.14|2061.89|2054.19|2061.91|2054.21|2061.65|2053.95|30
1652575140000|2022-05-15 00:39:00|2061.91|2054.21|2061.25|2053.55|2061.91|2054.21|2061.18|2053.48|30
1652575150000|2022-05-15 00:39:10|2061.19|2053.49|2060.68|2052.98|2061.19|2053.49|2060.68|2052.98|36
1652575160000|2022-05-15 00:39:20|2060.7|2053|2060.55|2052.85|2060.81|2053.11|2060.3|2052.6|31
1652575170000|2022-05-15 00:39:30|2060.54|2052.84|2060.18|2052.48|2060.78|2053.08|2060.18|2052.48|37
1652575180000|2022-05-15 00:39:40|2060.13|2052.43|2059.45|2051.75|2060.31|2052.61|2059.45|2051.75|35
1652575190000|2022-05-15 00:39:50|2059.35|2051.65|2058.3|2050.6|2059.35|2051.65|2058.21|2050.51|30
1652575200000|2022-05-15 00:40:00|2058.31|2050.61|2058.92|2051.22|2058.98|2051.28|2058.31|2050.61|26
1652575210000|2022-05-15 00:40:10|2058.87|2051.17|2059.29|2051.59|2059.71|2052.01|2058.86|2051.16|31
1652575220000|2022-05-15 00:40:20|2059.3|2051.6|2059.65|2051.95|2059.71|2052.01|2059.17|2051.47|29
1652575230000|2022-05-15 00:40:30|2059.63|2051.93|2059.63|2051.93|2059.73|2052.03|2059.59|2051.89|23
1652575240000|2022-05-15 00:40:40|2059.6|2051.9|2059.21|2051.51|2059.66|2051.96|2059.19|2051.49|32
1652575250000|2022-05-15 00:40:50|2059.26|2051.56|2059.69|2051.99|2059.78|2052.08|2059.26|2051.56|13
1652575260000|2022-05-15 00:41:00|2059.64|2051.94|2059.64|2051.94|2059.73|2052.03|2059.24|2051.54|21
1652575270000|2022-05-15 00:41:10|2059.62|2051.92|2059.39|2051.69|2059.63|2051.93|2059.38|2051.68|23
1652575280000|2022-05-15 00:41:20|2059.32|2051.62|2059.42|2051.72|2059.42|2051.72|2059.31|2051.61|22
1652575290000|2022-05-15 00:41:30|2059.41|2051.71|2059.32|2051.62|2059.44|2051.74|2059.31|2051.61|22
1652575300000|2022-05-15 00:41:40|2059.33|2051.63|2059.17|2051.47|2059.33|2051.63|2059.17|2051.47|25
1652575310000|2022-05-15 00:41:50|2059.19|2051.49|2059.03|2051.33|2059.19|2051.49|2058.99|2051.29|18
1652575320000|2022-05-15 00:42:00|2059.02|2051.32|2058.64|2050.94|2059.02|2051.32|2058.64|2050.94|11
1652575330000|2022-05-15 00:42:10|2058.55|2050.85|2057.59|2049.89|2058.55|2050.85|2057.19|2049.49|28
1652575340000|2022-05-15 00:42:20|2057.84|2050.14|2058.56|2050.86|2058.64|2050.94|2057.84|2050.14|24
1652575350000|2022-05-15 00:42:30|2058.57|2050.87|2058.52|2050.82|2058.6|2050.9|2058.49|2050.79|25
1652575360000|2022-05-15 00:42:40|2058.55|2050.85|2058.94|2051.24|2059.01|2051.31|2058.5|2050.8|15
1652575370000|2022-05-15 00:42:50|2058.95|2051.25|2058.54|2050.84|2058.97|2051.27|2058.49|2050.79|26
1652575380000|2022-05-15 00:43:00|2058.51|2050.81|2058.29|2050.59|2058.51|2050.81|2058.15|2050.45|26
1652575390000|2022-05-15 00:43:10|2058.28|2050.58|2058.11|2050.41|2058.31|2050.61|2058.07|2050.37|21
1652575400000|2022-05-15 00:43:20|2058.14|2050.44|2057.85|2050.15|2058.18|2050.48|2057.77|2050.07|22
1652575410000|2022-05-15 00:43:30|2057.81|2050.11|2057.51|2049.81|2058.2|2050.5|2057.47|2049.77|33
1652575420000|2022-05-15 00:43:40|2057.46|2049.76|2057.15|2049.45|2057.63|2049.93|2057.14|2049.44|23
1652575430000|2022-05-15 00:43:50|2057.1|2049.4|2056.48|2048.78|2057.63|2049.93|2056.48|2048.78|32
1652575440000|2022-05-15 00:44:00|2056.44|2048.74|2057.68|2049.98|2057.8|2050.1|2056.43|2048.73|32
1652575450000|2022-05-15 00:44:10|2057.55|2049.85|2057.13|2049.43|2057.55|2049.85|2057.03|2049.33|27
1652575460000|2022-05-15 00:44:20|2057.16|2049.46|2057.16|2049.46|2057.29|2049.59|2057|2049.3|25
1652575470000|2022-05-15 00:44:30|2057.1|2049.4|2057.15|2049.45|2057.16|2049.46|2056.96|2049.26|15
1652575480000|2022-05-15 00:44:40|2057.16|2049.46|2057.69|2049.99|2057.69|2049.99|2057.06|2049.36|26
1652575490000|2022-05-15 00:44:50|2057.68|2049.98|2057.76|2050.06|2057.9|2050.2|2057.6|2049.9|25
1652575500000|2022-05-15 00:45:00|2057.74|2050.04|2055.72|2048.02|2057.74|2050.04|2055.7|2048|33
1652575510000|2022-05-15 00:45:10|2055.7|2048|2055.79|2048.09|2055.98|2048.28|2055.7|2048|29
1652575520000|2022-05-15 00:45:20|2055.7|2048|2055.68|2047.98|2055.95|2048.25|2055.67|2047.97|32
1652575530000|2022-05-15 00:45:30|2055.66|2047.96|2055.75|2048.05|2055.75|2048.05|2055.61|2047.91|17
1652575540000|2022-05-15 00:45:40|2055.74|2048.04|2054.99|2047.29|2055.74|2048.04|2054.97|2047.27|20
1652575550000|2022-05-15 00:45:50|2055.04|2047.34|2055.26|2047.56|2055.44|2047.74|2055.04|2047.34|23
1652575560000|2022-05-15 00:46:00|2055.28|2047.58|2055.36|2047.66|2055.56|2047.86|2055.28|2047.58|27
1652575570000|2022-05-15 00:46:10|2055.35|2047.65|2055.05|2047.35|2055.35|2047.65|2054.97|2047.27|25
1652575580000|2022-05-15 00:46:20|2055.04|2047.34|2055.35|2047.65|2055.35|2047.65|2054.67|2046.97|29
1652575590000|2022-05-15 00:46:30|2055.33|2047.63|2054.25|2046.55|2055.34|2047.64|2053.9|2046.2|31
1652575600000|2022-05-15 00:46:40|2054.23|2046.53|2054.75|2047.05|2055.08|2047.38|2054.23|2046.53|27
1652575610000|2022-05-15 00:46:50|2054.78|2047.08|2054.73|2047.03|2054.86|2047.16|2054.59|2046.89|29
1652575620000|2022-05-15 00:47:00|2054.74|2047.04|2054.04|2046.34|2054.74|2047.04|2053.99|2046.29|28
1652575630000|2022-05-15 00:47:10|2054.05|2046.35|2054.57|2046.87|2054.57|2046.87|2053.43|2045.73|37
1652575640000|2022-05-15 00:47:20|2054.59|2046.89|2054.26|2046.56|2054.7|2047|2054.23|2046.53|32
1652575650000|2022-05-15 00:47:30|2054.28|2046.58|2054.4|2046.7|2054.48|2046.78|2054.16|2046.46|32
1652575660000|2022-05-15 00:47:40|2054.31|2046.61|2054.46|2046.76|2054.5|2046.8|2054.31|2046.61|28
1652575670000|2022-05-15 00:47:50|2054.45|2046.75|2054.21|2046.51|2054.47|2046.77|2054.02|2046.32|23
1652575680000|2022-05-15 00:48:00|2054.2|2046.5|2054.6|2046.9|2054.7|2047|2054.19|2046.49|28
1652575690000|2022-05-15 00:48:10|2054.62|2046.92|2055.13|2047.43|2055.23|2047.53|2054.62|2046.92|25
1652575700000|2022-05-15 00:48:20|2055.11|2047.41|2054.89|2047.19|2055.11|2047.41|2054.78|2047.08|25
1652575710000|2022-05-15 00:48:30|2054.88|2047.18|2054.89|2047.19|2054.89|2047.19|2054.86|2047.16|12
1652575720000|2022-05-15 00:48:40|2054.9|2047.2|2054.69|2046.99|2054.91|2047.21|2054.64|2046.94|17
1652575730000|2022-05-15 00:48:50|2054.74|2047.04|2054.52|2046.82|2054.89|2047.19|2054.4|2046.7|31
1652575740000|2022-05-15 00:49:00|2054.53|2046.83|2054.6|2046.9|2054.72|2047.02|2054.46|2046.76|26
1652575750000|2022-05-15 00:49:10|2054.63|2046.93|2054.05|2046.35|2054.69|2046.99|2053.99|2046.29|35
1652575760000|2022-05-15 00:49:20|2053.99|2046.29|2053.61|2045.91|2054.01|2046.31|2053.6|2045.9|28
1652575770000|2022-05-15 00:49:30|2053.6|2045.9|2053.17|2045.47|2053.7|2046|2052.87|2045.17|29
1652575780000|2022-05-15 00:49:40|2053.16|2045.46|2052.51|2044.81|2053.17|2045.47|2052.36|2044.66|31
1652575790000|2022-05-15 00:49:50|2052.47|2044.77|2052.21|2044.51|2052.51|2044.81|2052.17|2044.47|23
1652575800000|2022-05-15 00:50:00|2052.2|2044.5|2052.41|2044.71|2052.48|2044.78|2052.18|2044.48|30
1652575810000|2022-05-15 00:50:10|2052.39|2044.69|2052.36|2044.66|2052.47|2044.77|2052.29|2044.59|30
1652575820000|2022-05-15 00:50:20|2052.35|2044.65|2052.88|2045.18|2052.9|2045.2|2052.3|2044.6|32
1652575830000|2022-05-15 00:50:30|2052.69|2044.99|2052.71|2045.01|2052.72|2045.02|2052.57|2044.87|16
1652575840000|2022-05-15 00:50:40|2052.68|2044.98|2053.46|2045.76|2053.56|2045.86|2052.68|2044.98|25
1652575850000|2022-05-15 00:50:50|2053.47|2045.77|2053.48|2045.78|2053.54|2045.84|2053.24|2045.54|20
1652575860000|2022-05-15 00:51:00|2053.49|2045.79|2053.5|2045.8|2053.77|2046.07|2053.32|2045.62|25
1652575870000|2022-05-15 00:51:10|2053.56|2045.86|2053.96|2046.26|2053.99|2046.29|2053.54|2045.84|28
1652575880000|2022-05-15 00:51:20|2053.86|2046.16|2054.15|2046.45|2054.23|2046.53|2053.84|2046.14|20
1652575890000|2022-05-15 00:51:30|2054.14|2046.44|2054.15|2046.45|2054.24|2046.54|2054.05|2046.35|23
1652575900000|2022-05-15 00:51:40|2054.14|2046.44|2053.64|2045.94|2054.15|2046.45|2053.63|2045.93|24
1652575910000|2022-05-15 00:51:50|2053.66|2045.96|2053.41|2045.71|2053.67|2045.97|2053.32|2045.62|27
1652575920000|2022-05-15 00:52:00|2053.5|2045.8|2053.54|2045.84|2053.6|2045.9|2053.34|2045.64|29
1652575930000|2022-05-15 00:52:10|2053.55|2045.85|2053.05|2045.35|2053.58|2045.88|2053.04|2045.34|25
1652575940000|2022-05-15 00:52:20|2053.04|2045.34|2052|2044.3|2053.07|2045.37|2052|2044.3|25
1652575950000|2022-05-15 00:52:30|2051.98|2044.28|2051.4|2043.7|2051.98|2044.28|2051.4|2043.7|35
1652575960000|2022-05-15 00:52:40|2051.41|2043.71|2051.56|2043.86|2051.72|2044.02|2051.29|2043.59|30
1652575970000|2022-05-15 00:52:50|2051.55|2043.85|2052.45|2044.75|2052.45|2044.75|2051.55|2043.85|26
1652575980000|2022-05-15 00:53:00|2052.46|2044.76|2052.94|2045.24|2053.21|2045.51|2052.46|2044.76|20
1652575990000|2022-05-15 00:53:10|2053.02|2045.32|2053.14|2045.44|2053.21|2045.51|2052.95|2045.25|21
1652576000000|2022-05-15 00:53:20|2053.19|2045.49|2054.07|2046.37|2054.2|2046.5|2053.19|2045.49|26
1652576010000|2022-05-15 00:53:30|2054.08|2046.38|2054.17|2046.47|2054.17|2046.47|2054.08|2046.38|19
1652576020000|2022-05-15 00:53:40|2054.15|2046.45|2054.07|2046.37|2054.18|2046.48|2054.07|2046.37|5
1652576030000|2022-05-15 00:53:50|2054.09|2046.39|2054.05|2046.35|2054.1|2046.4|2054.01|2046.31|15
1652576040000|2022-05-15 00:54:00|2054.08|2046.38|2054.07|2046.37|2054.43|2046.73|2053.94|2046.24|23
1652576050000|2022-05-15 00:54:10|2054.09|2046.39|2053.93|2046.23|2054.15|2046.45|2053.93|2046.23|25
1652576060000|2022-05-15 00:54:20|2053.92|2046.22|2053.24|2045.54|2053.92|2046.22|2053.21|2045.51|30
1652576070000|2022-05-15 00:54:30|2053.23|2045.53|2053.2|2045.5|2053.23|2045.53|2052.75|2045.05|26
1652576080000|2022-05-15 00:54:40|2053.21|2045.51|2052.75|2045.05|2053.26|2045.56|2052.75|2045.05|27
1652576090000|2022-05-15 00:54:50|2052.78|2045.08|2052.65|2044.95|2052.79|2045.09|2052.63|2044.93|31
1652576100000|2022-05-15 00:55:00|2052.66|2044.96|2052.85|2045.15|2053.02|2045.32|2052.55|2044.85|28
1652576110000|2022-05-15 00:55:10|2052.86|2045.16|2052.84|2045.14|2053.02|2045.32|2052.76|2045.06|32
1652576120000|2022-05-15 00:55:20|2052.8|2045.1|2052.36|2044.66|2052.82|2045.12|2052.33|2044.63|31
1652576130000|2022-05-15 00:55:30|2052.34|2044.64|2052.9|2045.2|2052.93|2045.23|2052.27|2044.57|29
1652576140000|2022-05-15 00:55:40|2052.89|2045.19|2052.63|2044.93|2053.53|2045.83|2052.32|2044.62|35
1652576150000|2022-05-15 00:55:50|2052.62|2044.92|2052.4|2044.7|2052.77|2045.07|2052.39|2044.69|26
1652576160000|2022-05-15 00:56:00|2052.48|2044.78|2052.3|2044.6|2052.92|2045.22|2051.68|2043.98|37
1652576170000|2022-05-15 00:56:10|2052.26|2044.56|2052.51|2044.81|2052.51|2044.81|2052.11|2044.41|34
1652576180000|2022-05-15 00:56:20|2052.52|2044.82|2052.88|2045.18|2052.96|2045.26|2052.41|2044.71|31
1652576190000|2022-05-15 00:56:30|2052.87|2045.17|2052.77|2045.07|2053.19|2045.49|2052.77|2045.07|29
1652576200000|2022-05-15 00:56:40|2052.65|2044.95|2051.95|2044.25|2052.65|2044.95|2051.95|2044.25|26
1652576210000|2022-05-15 00:56:50|2051.9|2044.2|2051.73|2044.03|2051.9|2044.2|2051.2|2043.5|32
1652576220000|2022-05-15 00:57:00|2051.74|2044.04|2052.21|2044.51|2052.28|2044.58|2051.73|2044.03|33
1652576230000|2022-05-15 00:57:10|2052.2|2044.5|2052.71|2045.01|2052.76|2045.06|2051.88|2044.18|29
1652576240000|2022-05-15 00:57:20|2052.7|2045|2052.81|2045.11|2052.82|2045.12|2052.66|2044.96|21
1652576250000|2022-05-15 00:57:30|2052.73|2045.03|2053.04|2045.34|2053.04|2045.34|2052.69|2044.99|21
1652576260000|2022-05-15 00:57:40|2053.03|2045.33|2052.96|2045.26|2053.07|2045.37|2052.93|2045.23|12
1652576270000|2022-05-15 00:57:50|2052.95|2045.25|2052.75|2045.05|2053.21|2045.51|2052.7|2045|18
1652576280000|2022-05-15 00:58:00|2052.63|2044.93|2052.8|2045.1|2052.82|2045.12|2052.59|2044.89|18
1652576290000|2022-05-15 00:58:10|2052.84|2045.14|2053.31|2045.61|2053.31|2045.61|2052.84|2045.14|16
1652576300000|2022-05-15 00:58:20|2053.28|2045.58|2053.8|2046.1|2053.8|2046.1|2053.28|2045.58|27
1652576310000|2022-05-15 00:58:30|2053.81|2046.11|2053.5|2045.8|2053.86|2046.16|2053.47|2045.77|20
1652576320000|2022-05-15 00:58:40|2053.51|2045.81|2053.25|2045.55|2053.52|2045.82|2053.25|2045.55|17
1652576330000|2022-05-15 00:58:50|2053.26|2045.56|2053.28|2045.58|2053.28|2045.58|2053.2|2045.5|23
1652576340000|2022-05-15 00:59:00|2053.3|2045.6|2053.29|2045.59|2053.32|2045.62|2053.24|2045.54|24
1652576350000|2022-05-15 00:59:10|2053.13|2045.43|2053.12|2045.42|2053.14|2045.44|2052.99|2045.29|25
1652576360000|2022-05-15 00:59:20|2053.25|2045.55|2053.31|2045.61|2053.37|2045.67|2053.25|2045.55|21
1652576370000|2022-05-15 00:59:30|2053.32|2045.62|2052.83|2045.13|2053.32|2045.62|2052.83|2045.13|21
1652576380000|2022-05-15 00:59:40|2052.84|2045.14|2053.59|2045.89|2053.64|2045.94|2052.84|2045.14|24
1652576390000|2022-05-15 00:59:50|2053.6|2045.9|2053.68|2045.98|2054.01|2046.31|2053.53|2045.83|23
1652576400000|2022-05-15 01:00:00|2053.67|2045.97|2054.8|2047.1|2054.86|2047.16|2053.53|2045.83|28
1652576410000|2022-05-15 01:00:10|2054.81|2047.11|2055.35|2047.65|2055.44|2047.74|2054.81|2047.11|31
1652576420000|2022-05-15 01:00:20|2055.37|2047.67|2056.72|2049.02|2056.76|2049.06|2055.37|2047.67|36
1652576430000|2022-05-15 01:00:30|2056.75|2049.05|2056.11|2048.41|2056.76|2049.06|2055.74|2048.04|32
1652576440000|2022-05-15 01:00:40|2056.09|2048.39|2056.13|2048.43|2056.13|2048.43|2055.79|2048.09|27
1652576450000|2022-05-15 01:00:50|2056.33|2048.63|2055.93|2048.23|2056.33|2048.63|2055.93|2048.23|26
1652576460000|2022-05-15 01:01:00|2055.95|2048.25|2055.37|2047.67|2055.95|2048.25|2055.34|2047.64|26
1652576470000|2022-05-15 01:01:10|2055.32|2047.62|2053.71|2046.01|2055.32|2047.62|2053.66|2045.96|35
1652576480000|2022-05-15 01:01:20|2053.73|2046.03|2053.45|2045.75|2053.78|2046.08|2053.45|2045.75|27
1652576490000|2022-05-15 01:01:30|2053.43|2045.73|2052.36|2044.66|2053.44|2045.74|2052.24|2044.54|33
1652576500000|2022-05-15 01:01:40|2052.26|2044.56|2051.68|2043.98|2052.3|2044.6|2051.17|2043.47|34
1652576510000|2022-05-15 01:01:50|2051.73|2044.03|2050.1|2042.4|2051.73|2044.03|2050.1|2042.4|34
1652576520000|2022-05-15 01:02:00|2050|2042.3|2049.61|2041.91|2050|2042.3|2049.61|2041.91|37
1652576530000|2022-05-15 01:02:10|2049.58|2041.88|2049.6|2041.9|2049.85|2042.15|2049.01|2041.31|34
1652576540000|2022-05-15 01:02:20|2049.65|2041.95|2047.61|2039.91|2049.65|2041.95|2047.61|2039.91|36
1652576550000|2022-05-15 01:02:30|2047.57|2039.87|2047.52|2039.82|2048.02|2040.32|2047.21|2039.51|36
1652576560000|2022-05-15 01:02:40|2047.53|2039.83|2046.79|2039.09|2047.53|2039.83|2046.76|2039.06|28
1652576570000|2022-05-15 01:02:50|2046.8|2039.1|2046.24|2038.54|2046.81|2039.11|2046.01|2038.31|29
1652576580000|2022-05-15 01:03:00|2046.23|2038.53|2046.88|2039.18|2047.13|2039.43|2046.19|2038.49|34
1652576590000|2022-05-15 01:03:10|2046.87|2039.17|2047.28|2039.58|2047.31|2039.61|2046.82|2039.12|27
1652576600000|2022-05-15 01:03:20|2047.3|2039.6|2047.06|2039.36|2047.34|2039.64|2047.03|2039.33|29
1652576610000|2022-05-15 01:03:30|2047.09|2039.39|2047.43|2039.73|2047.64|2039.94|2047.09|2039.39|31
1652576620000|2022-05-15 01:03:40|2047.42|2039.72|2047.42|2039.72|2047.5|2039.8|2047.38|2039.68|20
1652576630000|2022-05-15 01:03:50|2047.48|2039.78|2047.53|2039.83|2047.59|2039.89|2047.38|2039.68|19
1652576640000|2022-05-15 01:04:00|2047.55|2039.85|2047.77|2040.07|2047.88|2040.18|2047.54|2039.84|24
1652576650000|2022-05-15 01:04:10|2047.92|2040.22|2047.93|2040.23|2047.99|2040.29|2047.91|2040.21|11
1652576660000|2022-05-15 01:04:20|2047.97|2040.27|2048.22|2040.52|2048.22|2040.52|2047.9|2040.2|12
1652576670000|2022-05-15 01:04:30|2048.41|2040.71|2047.21|2039.51|2049.03|2041.33|2047.2|2039.5|27
1652576680000|2022-05-15 01:04:40|2047.23|2039.53|2046.84|2039.14|2047.23|2039.53|2046.83|2039.13|21
1652576690000|2022-05-15 01:04:50|2046.92|2039.22|2047.43|2039.73|2047.46|2039.76|2046.92|2039.22|23
1652576700000|2022-05-15 01:05:00|2047.45|2039.75|2047.52|2039.82|2047.81|2040.11|2047.25|2039.55|28
1652576710000|2022-05-15 01:05:10|2047.45|2039.75|2047.51|2039.81|2047.53|2039.83|2047.35|2039.65|17
1652576720000|2022-05-15 01:05:20|2047.48|2039.78|2046.18|2038.48|2047.48|2039.78|2045.96|2038.26|35
1652576730000|2022-05-15 01:05:30|2046.16|2038.46|2045.6|2037.9|2046.21|2038.51|2045.53|2037.83|33
1652576740000|2022-05-15 01:05:40|2045.61|2037.91|2045.01|2037.31|2045.61|2037.91|2045.01|2037.31|30
1652576750000|2022-05-15 01:05:50|2045|2037.3|2044.43|2036.73|2045.24|2037.54|2044.43|2036.73|22
1652576760000|2022-05-15 01:06:00|2044.32|2036.62|2044.65|2036.95|2045.14|2037.44|2044.32|2036.62|26
1652576770000|2022-05-15 01:06:10|2044.72|2037.02|2044.85|2037.15|2045.05|2037.35|2044.45|2036.75|31
1652576780000|2022-05-15 01:06:20|2044.86|2037.16|2045.6|2037.9|2046.1|2038.4|2044.84|2037.14|32
1652576790000|2022-05-15 01:06:30|2045.59|2037.89|2045.49|2037.79|2045.63|2037.93|2045.09|2037.39|35
1652576800000|2022-05-15 01:06:40|2045.64|2037.94|2046|2038.3|2046.38|2038.68|2045.64|2037.94|34
1652576810000|2022-05-15 01:06:50|2046.12|2038.42|2047.21|2039.51|2047.35|2039.65|2045.92|2038.22|39
1652576820000|2022-05-15 01:07:00|2047.25|2039.55|2047.53|2039.83|2047.88|2040.18|2047.17|2039.47|29
1652576830000|2022-05-15 01:07:10|2047.52|2039.82|2047.39|2039.69|2048.17|2040.47|2047.36|2039.66|32
1652576840000|2022-05-15 01:07:20|2047.38|2039.68|2047.13|2039.43|2047.48|2039.78|2047.13|2039.43|17
1652576850000|2022-05-15 01:07:30|2047.12|2039.42|2046.95|2039.25|2047.12|2039.42|2046.91|2039.21|17
1652576860000|2022-05-15 01:07:40|2046.93|2039.23|2046.91|2039.21|2046.94|2039.24|2046.75|2039.05|24
1652576870000|2022-05-15 01:07:50|2046.93|2039.23|2046.56|2038.86|2047.02|2039.32|2046.56|2038.86|20
1652576880000|2022-05-15 01:08:00|2046.54|2038.84|2045.75|2038.05|2046.54|2038.84|2045.74|2038.04|34
1652576890000|2022-05-15 01:08:10|2045.44|2037.74|2044.33|2036.63|2045.44|2037.74|2044.33|2036.63|26
1652576900000|2022-05-15 01:08:20|2044.34|2036.64|2042.84|2035.14|2044.34|2036.64|2042.75|2035.05|32
1652576910000|2022-05-15 01:08:30|2042.98|2035.28|2043.21|2035.51|2043.26|2035.56|2042.82|2035.12|29
1652576920000|2022-05-15 01:08:40|2043.18|2035.48|2042.17|2034.47|2043.18|2035.48|2042.1|2034.4|34
1652576930000|2022-05-15 01:08:50|2042.13|2034.43|2042.37|2034.67|2042.37|2034.67|2042.13|2034.43|28
1652576940000|2022-05-15 01:09:00|2042.36|2034.66|2043.18|2035.48|2043.18|2035.48|2042.26|2034.56|29
1652576950000|2022-05-15 01:09:10|2043.21|2035.51|2042.43|2034.73|2043.64|2035.94|2042.41|2034.71|34
1652576960000|2022-05-15 01:09:20|2042.49|2034.79|2039.79|2032.09|2042.53|2034.83|2039.74|2032.04|37
1652576970000|2022-05-15 01:09:30|2039.78|2032.08|2039.33|2031.63|2040.1|2032.4|2039.21|2031.51|32
1652576980000|2022-05-15 01:09:40|2039.36|2031.66|2039.05|2031.35|2040.65|2032.95|2038.22|2030.52|35
1652576990000|2022-05-15 01:09:50|2039.11|2031.41|2039.26|2031.56|2040.39|2032.69|2039.11|2031.41|36
1652577000000|2022-05-15 01:10:00|2039.08|2031.38|2039.93|2032.23|2039.93|2032.23|2038.7|2031|37
1652577010000|2022-05-15 01:10:10|2040.02|2032.32|2041.11|2033.41|2041.19|2033.49|2039.94|2032.24|35
1652577020000|2022-05-15 01:10:20|2041.28|2033.58|2040.17|2032.47|2041.79|2034.09|2040.14|2032.44|33
1652577030000|2022-05-15 01:10:30|2040.18|2032.48|2040.42|2032.72|2040.46|2032.76|2040.07|2032.37|33
1652577040000|2022-05-15 01:10:40|2040.43|2032.73|2040.33|2032.63|2040.94|2033.24|2040.33|2032.63|30
1652577050000|2022-05-15 01:10:50|2040.31|2032.61|2040.41|2032.71|2040.43|2032.73|2040.31|2032.61|23
1652577060000|2022-05-15 01:11:00|2040.42|2032.72|2041.19|2033.49|2041.19|2033.49|2040.37|2032.67|26
1652577070000|2022-05-15 01:11:10|2041.17|2033.47|2040.93|2033.23|2041.59|2033.89|2040.56|2032.86|35
1652577080000|2022-05-15 01:11:20|2040.92|2033.22|2040.95|2033.25|2040.95|2033.25|2040.42|2032.72|29
1652577090000|2022-05-15 01:11:30|2040.98|2033.28|2042.09|2034.39|2042.11|2034.41|2040.97|2033.27|31
1652577100000|2022-05-15 01:11:40|2042.04|2034.34|2042.58|2034.88|2042.58|2034.88|2041.8|2034.1|29
1652577110000|2022-05-15 01:11:50|2042.56|2034.86|2042.63|2034.93|2042.66|2034.96|2042.29|2034.59|19
1652577120000|2022-05-15 01:12:00|2042.64|2034.94|2041.52|2033.82|2042.64|2034.94|2041.45|2033.75|23
1652577130000|2022-05-15 01:12:10|2041.51|2033.81|2041.5|2033.8|2041.54|2033.84|2041.41|2033.71|23
1652577140000|2022-05-15 01:12:20|2041.52|2033.82|2042.46|2034.76|2042.65|2034.95|2041.5|2033.8|30
1652577150000|2022-05-15 01:12:30|2042.27|2034.57|2042.42|2034.72|2042.42|2034.72|2042.06|2034.36|25
1652577160000|2022-05-15 01:12:40|2042.41|2034.71|2042.76|2035.06|2043.1|2035.4|2042.41|2034.71|29
1652577170000|2022-05-15 01:12:50|2042.74|2035.04|2043.2|2035.5|2043.59|2035.89|2042.74|2035.04|34
1652577180000|2022-05-15 01:13:00|2043.25|2035.55|2042.62|2034.92|2043.31|2035.61|2042.58|2034.88|26
1652577190000|2022-05-15 01:13:10|2042.63|2034.93|2042.64|2034.94|2042.67|2034.97|2042.6|2034.9|22
1652577200000|2022-05-15 01:13:20|2042.62|2034.92|2041.81|2034.11|2042.64|2034.94|2041.56|2033.86|32
1652577210000|2022-05-15 01:13:30|2041.76|2034.06|2041.93|2034.23|2041.97|2034.27|2041.75|2034.05|25
1652577220000|2022-05-15 01:13:40|2041.97|2034.27|2041.08|2033.38|2041.99|2034.29|2040.94|2033.24|31
1652577230000|2022-05-15 01:13:50|2041.07|2033.37|2041.87|2034.17|2041.87|2034.17|2040.98|2033.28|32
1652577240000|2022-05-15 01:14:00|2041.89|2034.19|2041.71|2034.01|2041.93|2034.23|2041.65|2033.95|28
1652577250000|2022-05-15 01:14:10|2041.7|2034|2041.5|2033.8|2041.82|2034.12|2041.48|2033.78|23
1652577260000|2022-05-15 01:14:20|2041.32|2033.62|2040.98|2033.28|2041.32|2033.62|2040.8|2033.1|34
1652577270000|2022-05-15 01:14:30|2040.97|2033.27|2041.02|2033.32|2041.13|2033.43|2040.75|2033.05|34
1652577280000|2022-05-15 01:14:40|2041.03|2033.33|2041.63|2033.93|2041.68|2033.98|2040.97|2033.27|30
1652577290000|2022-05-15 01:14:50|2041.45|2033.75|2041.5|2033.8|2041.59|2033.89|2041.38|2033.68|32
1652577300000|2022-05-15 01:15:00|2041.49|2033.79|2042.18|2034.48|2042.29|2034.59|2041.41|2033.71|36
1652577310000|2022-05-15 01:15:10|2042.19|2034.49|2042.59|2034.89|2042.96|2035.26|2042.19|2034.49|39
1652577320000|2022-05-15 01:15:20|2042.72|2035.02|2042.91|2035.21|2043.16|2035.46|2042.72|2035.02|28
1652577330000|2022-05-15 01:15:30|2042.96|2035.26|2042.91|2035.21|2043.32|2035.62|2042.9|2035.2|23
1652577340000|2022-05-15 01:15:40|2042.9|2035.2|2043.18|2035.48|2043.33|2035.63|2042.9|2035.2|29
1652577350000|2022-05-15 01:15:50|2043.19|2035.49|2042.01|2034.31|2043.45|2035.75|2042.01|2034.31|30
1652577360000|2022-05-15 01:16:00|2042.02|2034.32|2042.17|2034.47|2042.48|2034.78|2041.94|2034.24|31
1652577370000|2022-05-15 01:16:10|2042.14|2034.44|2042.62|2034.92|2042.73|2035.03|2041.85|2034.15|33
1652577380000|2022-05-15 01:16:20|2042.6|2034.9|2042.69|2034.99|2042.75|2035.05|2042.14|2034.44|28
1652577390000|2022-05-15 01:16:30|2042.68|2034.98|2042.8|2035.1|2042.8|2035.1|2042.46|2034.76|25
1652577400000|2022-05-15 01:16:40|2042.77|2035.07|2042.96|2035.26|2042.97|2035.27|2042.71|2035.01|19
1652577410000|2022-05-15 01:16:50|2042.97|2035.27|2042.67|2034.97|2042.97|2035.27|2042.51|2034.81|33
1652577420000|2022-05-15 01:17:00|2042.71|2035.01|2042.88|2035.18|2042.89|2035.19|2042.7|2035|26
1652577430000|2022-05-15 01:17:10|2042.87|2035.17|2042.87|2035.17|2042.93|2035.23|2042.77|2035.07|26
1652577440000|2022-05-15 01:17:20|2042.85|2035.15|2042.96|2035.26|2042.98|2035.28|2042.83|2035.13|27
1652577450000|2022-05-15 01:17:30|2042.97|2035.27|2042.9|2035.2|2042.98|2035.28|2042.86|2035.16|25
1652577460000|2022-05-15 01:17:40|2042.92|2035.22|2043.71|2036.01|2043.71|2036.01|2042.91|2035.21|21
1652577470000|2022-05-15 01:17:50|2043.68|2035.98|2044.11|2036.41|2044.11|2036.41|2043.68|2035.98|20
1652577480000|2022-05-15 01:18:00|2044.39|2036.69|2043.98|2036.28|2044.58|2036.88|2043.71|2036.01|32
1652577490000|2022-05-15 01:18:10|2044.05|2036.35|2043.88|2036.18|2044.05|2036.35|2043.86|2036.16|24
1652577500000|2022-05-15 01:18:20|2043.89|2036.19|2043.94|2036.24|2043.97|2036.27|2043.86|2036.16|20
1652577510000|2022-05-15 01:18:30|2044.02|2036.32|2044.06|2036.36|2044.06|2036.36|2043.95|2036.25|14
1652577520000|2022-05-15 01:18:40|2043.92|2036.22|2042.56|2034.86|2043.92|2036.22|2042.54|2034.84|24
1652577530000|2022-05-15 01:18:50|2042.57|2034.87|2042.21|2034.51|2042.58|2034.88|2042.21|2034.51|25
1652577540000|2022-05-15 01:19:00|2042.19|2034.49|2041.11|2033.41|2042.19|2034.49|2040.96|2033.26|35
1652577550000|2022-05-15 01:19:10|2041.17|2033.47|2041.23|2033.53|2041.37|2033.67|2041.13|2033.43|27
1652577560000|2022-05-15 01:19:20|2041.19|2033.49|2040.98|2033.28|2041.26|2033.56|2040.88|2033.18|30
1652577570000|2022-05-15 01:19:30|2040.99|2033.29|2041.14|2033.44|2041.2|2033.5|2040.95|2033.25|26
1652577580000|2022-05-15 01:19:40|2041.13|2033.43|2041.01|2033.31|2041.13|2033.43|2040.4|2032.7|23
1652577590000|2022-05-15 01:19:50|2041.02|2033.32|2040.62|2032.92|2041.02|2033.32|2040.35|2032.65|37
1652577600000|2022-05-15 01:20:00|2040.63|2032.93|2040.16|2032.46|2040.69|2032.99|2040.1|2032.4|37
1652577610000|2022-05-15 01:20:10|2040.19|2032.49|2040.34|2032.64|2040.37|2032.67|2040.15|2032.45|30
1652577620000|2022-05-15 01:20:20|2040.35|2032.65|2040.88|2033.18|2040.93|2033.23|2040.35|2032.65|26
1652577630000|2022-05-15 01:20:30|2040.9|2033.2|2040.78|2033.08|2040.9|2033.2|2040.77|2033.07|20
1652577640000|2022-05-15 01:20:40|2040.8|2033.1|2040.76|2033.06|2040.9|2033.2|2040.76|2033.06|25
1652577650000|2022-05-15 01:20:50|2040.74|2033.04|2039.71|2032.01|2040.83|2033.13|2039.69|2031.99|34
1652577660000|2022-05-15 01:21:00|2039.66|2031.96|2039.36|2031.66|2039.66|2031.96|2039.33|2031.63|30
1652577670000|2022-05-15 01:21:10|2039.47|2031.77|2040.14|2032.44|2040.3|2032.6|2039.45|2031.75|30
1652577680000|2022-05-15 01:21:20|2040.06|2032.36|2040.51|2032.81|2040.64|2032.94|2040.06|2032.36|23
1652577690000|2022-05-15 01:21:30|2040.5|2032.8|2040.47|2032.77|2040.6|2032.9|2040.44|2032.74|23
1652577700000|2022-05-15 01:21:40|2040.4|2032.7|2040.1|2032.4|2040.49|2032.79|2039.76|2032.06|25
1652577710000|2022-05-15 01:21:50|2040.19|2032.49|2040.54|2032.84|2040.54|2032.84|2040.19|2032.49|11
1652577720000|2022-05-15 01:22:00|2040.52|2032.82|2040.53|2032.83|2040.56|2032.86|2040.48|2032.78|11
1652577730000|2022-05-15 01:22:10|2040.55|2032.85|2040.52|2032.82|2040.55|2032.85|2040.5|2032.8|9
1652577740000|2022-05-15 01:22:20|2040.53|2032.83|2040.56|2032.86|2040.58|2032.88|2040.51|2032.81|11
1652577750000|2022-05-15 01:22:30|2040.53|2032.83|2040.54|2032.84|2040.63|2032.93|2040.48|2032.78|19
1652577760000|2022-05-15 01:22:40|2040.49|2032.79|2040.58|2032.88|2040.63|2032.93|2040.45|2032.75|28
1652577770000|2022-05-15 01:22:50|2040.59|2032.89|2040.56|2032.86|2040.59|2032.89|2040.37|2032.67|27
1652577780000|2022-05-15 01:23:00|2040.51|2032.81|2039.66|2031.96|2040.55|2032.85|2039.66|2031.96|23
1652577790000|2022-05-15 01:23:10|2039.67|2031.97|2039.67|2031.97|2039.67|2031.97|2039.62|2031.92|20
1652577800000|2022-05-15 01:23:20|2039.7|2032|2039.56|2031.86|2039.71|2032.01|2039.49|2031.79|19
1652577810000|2022-05-15 01:23:30|2039.54|2031.84|2039.01|2031.31|2039.65|2031.95|2038.92|2031.22|28
1652577820000|2022-05-15 01:23:40|2039.05|2031.35|2039.67|2031.97|2039.67|2031.97|2039.05|2031.35|21
1652577830000|2022-05-15 01:23:50|2039.68|2031.98|2039.79|2032.09|2039.92|2032.22|2039.68|2031.98|32
1652577840000|2022-05-15 01:24:00|2039.85|2032.15|2039.7|2032|2039.98|2032.28|2039.7|2032|27
1652577850000|2022-05-15 01:24:10|2039.69|2031.99|2039.17|2031.47|2039.69|2031.99|2039.09|2031.39|19
1652577860000|2022-05-15 01:24:20|2039.18|2031.48|2039.08|2031.38|2039.26|2031.56|2038.89|2031.19|35
1652577870000|2022-05-15 01:24:30|2039.05|2031.35|2039.06|2031.36|2039.1|2031.4|2038.75|2031.05|27
1652577880000|2022-05-15 01:24:40|2039.08|2031.38|2039.5|2031.8|2039.64|2031.94|2039.06|2031.36|30
1652577890000|2022-05-15 01:24:50|2039.56|2031.86|2039.64|2031.94|2039.73|2032.03|2039.56|2031.86|25
1652577900000|2022-05-15 01:25:00|2039.65|2031.95|2039.68|2031.98|2039.75|2032.05|2038.79|2031.09|27
1652577910000|2022-05-15 01:25:10|2039.64|2031.94|2039.29|2031.59|2039.68|2031.98|2039.17|2031.47|29
1652577920000|2022-05-15 01:25:20|2039.32|2031.62|2040.54|2032.84|2040.54|2032.84|2039.32|2031.62|24
1652577930000|2022-05-15 01:25:30|2040.55|2032.85|2040.48|2032.78|2040.57|2032.87|2039.97|2032.27|28
1652577940000|2022-05-15 01:25:40|2040.65|2032.95|2040.86|2033.16|2040.86|2033.16|2040.63|2032.93|29
1652577950000|2022-05-15 01:25:50|2040.85|2033.15|2041.15|2033.45|2041.25|2033.55|2040.76|2033.06|30
1652577960000|2022-05-15 01:26:00|2041.14|2033.44|2041.58|2033.88|2041.59|2033.89|2041.02|2033.32|26
1652577970000|2022-05-15 01:26:10|2041.65|2033.95|2041.86|2034.16|2041.89|2034.19|2041.65|2033.95|27
1652577980000|2022-05-15 01:26:20|2041.9|2034.2|2041.88|2034.18|2042.12|2034.42|2041.79|2034.09|26
1652577990000|2022-05-15 01:26:30|2041.89|2034.19|2042.08|2034.38|2042.08|2034.38|2041.67|2033.97|21
1652578000000|2022-05-15 01:26:40|2042.06|2034.36|2041.37|2033.67|2042.06|2034.36|2041.22|2033.52|24
1652578010000|2022-05-15 01:26:50|2041.27|2033.57|2041.53|2033.83|2041.58|2033.88|2041.22|2033.52|28
1652578020000|2022-05-15 01:27:00|2041.52|2033.82|2040.9|2033.2|2041.56|2033.86|2040.77|2033.07|29
1652578030000|2022-05-15 01:27:10|2040.91|2033.21|2040.7|2033|2040.91|2033.21|2040.53|2032.83|31
1652578040000|2022-05-15 01:27:20|2040.71|2033.01|2040.53|2032.83|2040.84|2033.14|2040.53|2032.83|27
1652578050000|2022-05-15 01:27:30|2040.54|2032.84|2040.63|2032.93|2040.68|2032.98|2040.54|2032.84|14
1652578060000|2022-05-15 01:27:40|2040.64|2032.94|2040.32|2032.62|2040.64|2032.94|2040.24|2032.54|28
1652578070000|2022-05-15 01:27:50|2040.31|2032.61|2041.09|2033.39|2041.09|2033.39|2040.31|2032.61|14
1652578080000|2022-05-15 01:28:00|2041.13|2033.43|2041.24|2033.54|2041.33|2033.63|2041.1|2033.4|33
1652578090000|2022-05-15 01:28:10|2041.25|2033.55|2041.22|2033.52|2041.35|2033.65|2041.18|2033.48|18
1652578100000|2022-05-15 01:28:20|2041.25|2033.55|2041.22|2033.52|2041.35|2033.65|2041.22|2033.52|20
1652578110000|2022-05-15 01:28:30|2041.19|2033.49|2040.73|2033.03|2041.24|2033.54|2040.71|2033.01|27
1652578120000|2022-05-15 01:28:40|2040.72|2033.02|2038.43|2030.73|2040.78|2033.08|2038.43|2030.73|28
1652578130000|2022-05-15 01:28:50|2038.3|2030.6|2038|2030.3|2038.3|2030.6|2037.6|2029.9|35
1652578140000|2022-05-15 01:29:00|2038.06|2030.36|2038.34|2030.64|2038.66|2030.96|2038.06|2030.36|27
1652578150000|2022-05-15 01:29:10|2038.32|2030.62|2038.63|2030.93|2038.66|2030.96|2038.3|2030.6|26
1652578160000|2022-05-15 01:29:20|2038.65|2030.95|2038.64|2030.94|2038.66|2030.96|2038.54|2030.84|25
1652578170000|2022-05-15 01:29:30|2038.6|2030.9|2038.27|2030.57|2038.6|2030.9|2038.15|2030.45|12
1652578180000|2022-05-15 01:29:40|2038.01|2030.31|2037.81|2030.11|2038.01|2030.31|2037.81|2030.11|23
1652578190000|2022-05-15 01:29:50|2037.82|2030.12|2037.73|2030.03|2037.9|2030.2|2037.71|2030.01|19
1652578200000|2022-05-15 01:30:00|2037.67|2029.97|2038.51|2030.81|2038.64|2030.94|2037.63|2029.93|28
1652578210000|2022-05-15 01:30:10|2038.52|2030.82|2038.83|2031.13|2038.93|2031.23|2038.49|2030.79|33
1652578220000|2022-05-15 01:30:20|2038.88|2031.18|2038.98|2031.28|2039.63|2031.93|2038.79|2031.09|31
1652578230000|2022-05-15 01:30:30|2038.83|2031.13|2038.96|2031.26|2039.01|2031.31|2038.81|2031.11|24
1652578240000|2022-05-15 01:30:40|2038.98|2031.28|2039.03|2031.33|2039.07|2031.37|2038.59|2030.89|27
1652578250000|2022-05-15 01:30:50|2039.02|2031.32|2039.18|2031.48|2039.2|2031.5|2038.97|2031.27|25
1652578260000|2022-05-15 01:31:00|2039.2|2031.5|2040|2032.3|2040|2032.3|2039.2|2031.5|25
1652578270000|2022-05-15 01:31:10|2039.99|2032.29|2039.15|2031.45|2040.01|2032.31|2039.14|2031.44|28
1652578280000|2022-05-15 01:31:20|2039.11|2031.41|2036.68|2028.98|2039.11|2031.41|2036.68|2028.98|39
1652578290000|2022-05-15 01:31:30|2036.69|2028.99|2037.06|2029.36|2037.3|2029.6|2036.64|2028.94|34
1652578300000|2022-05-15 01:31:40|2037.14|2029.44|2036.9|2029.2|2037.4|2029.7|2036.69|2028.99|35
1652578310000|2022-05-15 01:31:50|2036.71|2029.01|2036.6|2028.9|2036.84|2029.14|2036.59|2028.89|32
1652578320000|2022-05-15 01:32:00|2036.5|2028.8|2035.54|2027.84|2036.5|2028.8|2035.43|2027.73|30
1652578330000|2022-05-15 01:32:10|2035.53|2027.83|2035.87|2028.17|2036.09|2028.39|2035.5|2027.8|27
1652578340000|2022-05-15 01:32:20|2035.9|2028.2|2034.47|2026.77|2036.05|2028.35|2034.47|2026.77|28
1652578350000|2022-05-15 01:32:30|2034.42|2026.72|2035.74|2028.04|2035.74|2028.04|2034.19|2026.49|37
1652578360000|2022-05-15 01:32:40|2035.55|2027.85|2036.24|2028.54|2036.43|2028.73|2035.48|2027.78|35
1652578370000|2022-05-15 01:32:50|2036.25|2028.55|2035.58|2027.88|2036.64|2028.94|2035.52|2027.82|32
1652578380000|2022-05-15 01:33:00|2035.59|2027.89|2035.67|2027.97|2035.67|2027.97|2035.38|2027.68|30
1652578390000|2022-05-15 01:33:10|2035.69|2027.99|2035.89|2028.19|2035.89|2028.19|2035.58|2027.88|27
1652578400000|2022-05-15 01:33:20|2035.88|2028.18|2036.77|2029.07|2036.77|2029.07|2035.88|2028.18|28
1652578410000|2022-05-15 01:33:30|2036.73|2029.03|2036.14|2028.44|2036.73|2029.03|2036.14|2028.44|27
1652578420000|2022-05-15 01:33:40|2036.15|2028.45|2035.66|2027.96|2036.31|2028.61|2035.63|2027.93|30
1652578430000|2022-05-15 01:33:50|2035.65|2027.95|2035.58|2027.88|2035.65|2027.95|2035.34|2027.64|29
1652578440000|2022-05-15 01:34:00|2035.62|2027.92|2035.92|2028.22|2035.94|2028.24|2035.62|2027.92|23
1652578450000|2022-05-15 01:34:10|2035.93|2028.23|2036.77|2029.07|2036.82|2029.12|2035.9|2028.2|24
1652578460000|2022-05-15 01:34:20|2036.91|2029.21|2037.43|2029.73|2037.57|2029.87|2036.21|2028.51|33
1652578470000|2022-05-15 01:34:30|2037.41|2029.71|2037.18|2029.48|2037.55|2029.85|2036.64|2028.94|27
1652578480000|2022-05-15 01:34:40|2037.24|2029.54|2037.41|2029.71|2037.41|2029.71|2037.24|2029.54|24
1652578490000|2022-05-15 01:34:50|2037.47|2029.77|2036.87|2029.17|2037.47|2029.77|2036.81|2029.11|29
1652578500000|2022-05-15 01:35:00|2036.89|2029.19|2037.06|2029.36|2037.16|2029.46|2036.82|2029.12|31
1652578510000|2022-05-15 01:35:10|2037.07|2029.37|2037.27|2029.57|2037.42|2029.72|2037.03|2029.33|27
1652578520000|2022-05-15 01:35:20|2037.26|2029.56|2037.33|2029.63|2037.33|2029.63|2037.13|2029.43|25
1652578530000|2022-05-15 01:35:30|2037.35|2029.65|2037.1|2029.4|2037.35|2029.65|2037.04|2029.34|30
1652578540000|2022-05-15 01:35:40|2037.06|2029.36|2037.1|2029.4|2037.23|2029.53|2036.99|2029.29|28
1652578550000|2022-05-15 01:35:50|2037.14|2029.44|2036.72|2029.02|2037.23|2029.53|2036.72|2029.02|34
1652578560000|2022-05-15 01:36:00|2036.61|2028.91|2035.61|2027.91|2036.61|2028.91|2035.6|2027.9|26
1652578570000|2022-05-15 01:36:10|2035.63|2027.93|2036.14|2028.44|2036.14|2028.44|2035.55|2027.85|31
1652578580000|2022-05-15 01:36:20|2036.13|2028.43|2037.52|2029.82|2037.68|2029.98|2035.97|2028.27|33
1652578590000|2022-05-15 01:36:30|2037.59|2029.89|2037.05|2029.35|2037.76|2030.06|2037.05|2029.35|28
1652578600000|2022-05-15 01:36:40|2037.02|2029.32|2037.37|2029.67|2037.37|2029.67|2037.02|2029.32|28
1652578610000|2022-05-15 01:36:50|2037.51|2029.81|2037.78|2030.08|2037.84|2030.14|2037.45|2029.75|26
1652578620000|2022-05-15 01:37:00|2037.8|2030.1|2039.12|2031.42|2039.21|2031.51|2037.8|2030.1|30
1652578630000|2022-05-15 01:37:10|2039.03|2031.33|2038.87|2031.17|2039.04|2031.34|2038.66|2030.96|32
1652578640000|2022-05-15 01:37:20|2038.88|2031.18|2038.4|2030.7|2038.89|2031.19|2038.28|2030.58|25
1652578650000|2022-05-15 01:37:30|2038.38|2030.68|2037.83|2030.13|2038.38|2030.68|2037.46|2029.76|31
1652578660000|2022-05-15 01:37:40|2037.86|2030.16|2038.11|2030.41|2038.26|2030.56|2037.86|2030.16|29
1652578670000|2022-05-15 01:37:50|2038.1|2030.4|2037.61|2029.91|2038.29|2030.59|2037.61|2029.91|25
1652578680000|2022-05-15 01:38:00|2037.65|2029.95|2037.82|2030.12|2037.84|2030.14|2037.65|2029.95|35
1652578690000|2022-05-15 01:38:10|2037.8|2030.1|2037.4|2029.7|2037.81|2030.11|2037.27|2029.57|22
1652578700000|2022-05-15 01:38:20|2037.37|2029.67|2037.16|2029.46|2037.46|2029.76|2037.16|2029.46|28
1652578710000|2022-05-15 01:38:30|2037.18|2029.48|2036.98|2029.28|2037.18|2029.48|2036.78|2029.08|19
1652578720000|2022-05-15 01:38:40|2037|2029.3|2036.84|2029.14|2037.15|2029.45|2036.84|2029.14|29
1652578730000|2022-05-15 01:38:50|2036.85|2029.15|2036.83|2029.13|2036.96|2029.26|2036.75|2029.05|34
1652578740000|2022-05-15 01:39:00|2036.87|2029.17|2036.63|2028.93|2036.98|2029.28|2036.53|2028.83|34
1652578750000|2022-05-15 01:39:10|2036.61|2028.91|2036.59|2028.89|2036.82|2029.12|2036.55|2028.85|30
1652578760000|2022-05-15 01:39:20|2036.6|2028.9|2036.74|2029.04|2036.74|2029.04|2036.56|2028.86|26
1652578770000|2022-05-15 01:39:30|2036.71|2029.01|2037.12|2029.42|2037.2|2029.5|2036.71|2029.01|27
1652578780000|2022-05-15 01:39:40|2037.13|2029.43|2037.12|2029.42|2037.19|2029.49|2036.95|2029.25|31
1652578790000|2022-05-15 01:39:50|2037.09|2029.39|2036.99|2029.29|2037.13|2029.43|2036.93|2029.23|29
1652578800000|2022-05-15 01:40:00|2037.03|2029.33|2038.46|2030.76|2038.46|2030.76|2036.95|2029.25|32
1652578810000|2022-05-15 01:40:10|2038.42|2030.72|2038.47|2030.77|2038.78|2031.08|2038.31|2030.61|33
1652578820000|2022-05-15 01:40:20|2038.42|2030.72|2038.88|2031.18|2038.98|2031.28|2038.42|2030.72|29
1652578830000|2022-05-15 01:40:30|2038.77|2031.07|2038.48|2030.78|2038.82|2031.12|2038.15|2030.45|31
1652578840000|2022-05-15 01:40:40|2038.47|2030.77|2038.56|2030.86|2038.63|2030.93|2038.46|2030.76|31
1652578850000|2022-05-15 01:40:50|2038.57|2030.87|2038.55|2030.85|2038.64|2030.94|2038.43|2030.73|23
1652578860000|2022-05-15 01:41:00|2038.59|2030.89|2038.47|2030.77|2038.64|2030.94|2037.91|2030.21|33
1652578870000|2022-05-15 01:41:10|2038.49|2030.79|2039.28|2031.58|2039.49|2031.79|2038.48|2030.78|27
1652578880000|2022-05-15 01:41:20|2039.29|2031.59|2039.98|2032.28|2039.98|2032.28|2039.28|2031.58|30
1652578890000|2022-05-15 01:41:30|2040.23|2032.53|2040.31|2032.61|2041.44|2033.74|2040.23|2032.53|34
1652578900000|2022-05-15 01:41:40|2040.34|2032.64|2039.71|2032.01|2040.35|2032.65|2039.58|2031.88|24
1652578910000|2022-05-15 01:41:50|2039.68|2031.98|2039.48|2031.78|2039.73|2032.03|2039.39|2031.69|28
1652578920000|2022-05-15 01:42:00|2039.44|2031.74|2039.51|2031.81|2039.76|2032.06|2039.23|2031.53|34
1652578930000|2022-05-15 01:42:10|2039.52|2031.82|2039.57|2031.87|2039.59|2031.89|2039.42|2031.72|22
1652578940000|2022-05-15 01:42:20|2039.59|2031.89|2039.2|2031.5|2039.61|2031.91|2039.17|2031.47|27
1652578950000|2022-05-15 01:42:30|2039.19|2031.49|2039.31|2031.61|2039.55|2031.85|2039.19|2031.49|34
1652578960000|2022-05-15 01:42:40|2039.29|2031.59|2039.27|2031.57|2039.45|2031.75|2039.24|2031.54|30
1652578970000|2022-05-15 01:42:50|2039.29|2031.59|2039.54|2031.84|2039.71|2032.01|2039.29|2031.59|27
1652578980000|2022-05-15 01:43:00|2039.61|2031.91|2039.71|2032.01|2039.71|2032.01|2039.61|2031.91|16
1652578990000|2022-05-15 01:43:10|2039.74|2032.04|2040.04|2032.34|2040.04|2032.34|2039.74|2032.04|15
1652579000000|2022-05-15 01:43:20|2040.16|2032.46|2041.26|2033.56|2041.26|2033.56|2040.16|2032.46|29
1652579010000|2022-05-15 01:43:30|2041.24|2033.54|2041.32|2033.62|2041.42|2033.72|2041.09|2033.39|23
1652579020000|2022-05-15 01:43:40|2041.33|2033.63|2041.43|2033.73|2041.43|2033.73|2041.2|2033.5|23
1652579030000|2022-05-15 01:43:50|2041.49|2033.79|2042.76|2035.06|2042.76|2035.06|2041.49|2033.79|31
1652579040000|2022-05-15 01:44:00|2042.71|2035.01|2042.92|2035.22|2042.92|2035.22|2042.3|2034.6|31
1652579050000|2022-05-15 01:44:10|2042.93|2035.23|2042.37|2034.67|2043.08|2035.38|2042.35|2034.65|34
1652579060000|2022-05-15 01:44:20|2042.39|2034.69|2041.9|2034.2|2042.41|2034.71|2041.76|2034.06|32
1652579070000|2022-05-15 01:44:30|2041.79|2034.09|2041.33|2033.63|2041.85|2034.15|2041.24|2033.54|21
1652579080000|2022-05-15 01:44:40|2041.34|2033.64|2041.28|2033.58|2041.39|2033.69|2041.12|2033.42|23
1652579090000|2022-05-15 01:44:50|2041.29|2033.59|2041.18|2033.48|2041.45|2033.75|2041.02|2033.32|29
1652579100000|2022-05-15 01:45:00|2041.19|2033.49|2040.7|2033|2041.29|2033.59|2040.66|2032.96|26
1652579110000|2022-05-15 01:45:10|2040.72|2033.02|2040.42|2032.72|2040.72|2033.02|2040.38|2032.68|30
1652579120000|2022-05-15 01:45:20|2040.34|2032.64|2040.85|2033.15|2040.91|2033.21|2040.32|2032.62|33
1652579130000|2022-05-15 01:45:30|2040.89|2033.19|2040.95|2033.25|2041.03|2033.33|2040.8|2033.1|29
1652579140000|2022-05-15 01:45:40|2040.9|2033.2|2040.52|2032.82|2040.9|2033.2|2040.38|2032.68|23
1652579150000|2022-05-15 01:45:50|2040.69|2032.99|2041.02|2033.32|2041.11|2033.41|2040.69|2032.99|29
1652579160000|2022-05-15 01:46:00|2041.04|2033.34|2040.91|2033.21|2041.08|2033.38|2040.62|2032.92|26
1652579170000|2022-05-15 01:46:10|2040.99|2033.29|2041.49|2033.79|2041.62|2033.92|2040.99|2033.29|31
1652579180000|2022-05-15 01:46:20|2041.48|2033.78|2042.49|2034.79|2042.5|2034.8|2041.45|2033.75|27
1652579190000|2022-05-15 01:46:30|2042.5|2034.8|2042.63|2034.93|2042.65|2034.95|2042.25|2034.55|26
1652579200000|2022-05-15 01:46:40|2042.64|2034.94|2043.17|2035.47|2043.17|2035.47|2042.58|2034.88|23
1652579210000|2022-05-15 01:46:50|2043.14|2035.44|2043.92|2036.22|2043.95|2036.25|2043.14|2035.44|30
1652579220000|2022-05-15 01:47:00|2043.97|2036.27|2044.95|2037.25|2045.5|2037.8|2043.97|2036.27|31
1652579230000|2022-05-15 01:47:10|2045.08|2037.38|2044.46|2036.76|2045.08|2037.38|2044.42|2036.72|34
1652579240000|2022-05-15 01:47:20|2044.49|2036.79|2044.7|2037|2044.78|2037.08|2044.47|2036.77|26
1652579250000|2022-05-15 01:47:30|2044.71|2037.01|2044.95|2037.25|2045.3|2037.6|2044.71|2037.01|23
1652579260000|2022-05-15 01:47:40|2044.97|2037.27|2046.02|2038.32|2046.07|2038.37|2044.92|2037.22|27
1652579270000|2022-05-15 01:47:50|2046.03|2038.33|2045.58|2037.88|2046.05|2038.35|2045.52|2037.82|21
1652579280000|2022-05-15 01:48:00|2045.57|2037.87|2045.56|2037.86|2045.58|2037.88|2045.55|2037.85|15
1652579290000|2022-05-15 01:48:10|2045.58|2037.88|2044.75|2037.05|2045.58|2037.88|2044.72|2037.02|19
1652579300000|2022-05-15 01:48:20|2044.77|2037.07|2043.24|2035.54|2044.77|2037.07|2042.96|2035.26|35
1652579310000|2022-05-15 01:48:30|2043.28|2035.58|2042.52|2034.82|2043.39|2035.69|2042.41|2034.71|31
1652579320000|2022-05-15 01:48:40|2042.51|2034.81|2042.81|2035.11|2043.22|2035.52|2042.13|2034.43|33
1652579330000|2022-05-15 01:48:50|2042.88|2035.18|2042.95|2035.25|2043.27|2035.57|2042.7|2035|31
1652579340000|2022-05-15 01:49:00|2043.02|2035.32|2044.28|2036.58|2044.28|2036.58|2043.02|2035.32|26
1652579350000|2022-05-15 01:49:10|2044.22|2036.52|2043.66|2035.96|2044.22|2036.52|2043.43|2035.73|25
1652579360000|2022-05-15 01:49:20|2043.68|2035.98|2043.94|2036.24|2044|2036.3|2043.68|2035.98|29
1652579370000|2022-05-15 01:49:30|2043.97|2036.27|2043.9|2036.2|2043.99|2036.29|2043.87|2036.17|18
1652579380000|2022-05-15 01:49:40|2043.86|2036.16|2043.56|2035.86|2043.91|2036.21|2043.46|2035.76|23
1652579390000|2022-05-15 01:49:50|2043.55|2035.85|2043.3|2035.6|2043.56|2035.86|2043.29|2035.59|26
1652579400000|2022-05-15 01:50:00|2043.31|2035.61|2043.87|2036.17|2043.87|2036.17|2043.2|2035.5|35
1652579410000|2022-05-15 01:50:10|2043.81|2036.11|2043.53|2035.83|2043.87|2036.17|2043.46|2035.76|22
1652579420000|2022-05-15 01:50:20|2043.5|2035.8|2043.59|2035.89|2043.65|2035.95|2043.5|2035.8|23
1652579430000|2022-05-15 01:50:30|2043.62|2035.92|2043.63|2035.93|2043.76|2036.06|2043.57|2035.87|22
1652579440000|2022-05-15 01:50:40|2043.58|2035.88|2043.68|2035.98|2043.77|2036.07|2043.38|2035.68|28
1652579450000|2022-05-15 01:50:50|2043.69|2035.99|2043.6|2035.9|2043.76|2036.06|2043.56|2035.86|27
1652579460000|2022-05-15 01:51:00|2043.66|2035.96|2043.68|2035.98|2043.68|2035.98|2043.58|2035.88|13
1652579470000|2022-05-15 01:51:10|2043.72|2036.02|2044.5|2036.8|2044.5|2036.8|2043.72|2036.02|17
1652579480000|2022-05-15 01:51:20|2044.52|2036.82|2044.95|2037.25|2044.95|2037.25|2044.51|2036.81|21
1652579490000|2022-05-15 01:51:30|2045.02|2037.32|2045.2|2037.5|2045.2|2037.5|2044.65|2036.95|23
1652579500000|2022-05-15 01:51:40|2045.3|2037.6|2045.37|2037.67|2045.37|2037.67|2045.07|2037.37|29
1652579510000|2022-05-15 01:51:50|2045.47|2037.77|2045.84|2038.14|2045.84|2038.14|2045.47|2037.77|25
1652579520000|2022-05-15 01:52:00|2045.85|2038.15|2045.9|2038.2|2045.92|2038.22|2045.76|2038.06|23
1652579530000|2022-05-15 01:52:10|2045.92|2038.22|2046.08|2038.38|2046.34|2038.64|2045.89|2038.19|27
1652579540000|2022-05-15 01:52:20|2046.16|2038.46|2046.45|2038.75|2046.5|2038.8|2046.14|2038.44|31
1652579550000|2022-05-15 01:52:30|2046.18|2038.48|2046.18|2038.48|2046.19|2038.49|2045.97|2038.27|27
1652579560000|2022-05-15 01:52:40|2046.14|2038.44|2045.99|2038.29|2046.16|2038.46|2045.98|2038.28|25
1652579570000|2022-05-15 01:52:50|2046.01|2038.31|2046.02|2038.32|2046.14|2038.44|2045.99|2038.29|11
1652579580000|2022-05-15 01:53:00|2046.03|2038.33|2047.06|2039.36|2047.16|2039.46|2046.03|2038.33|20
1652579590000|2022-05-15 01:53:10|2047.05|2039.35|2046.7|2039|2047.05|2039.35|2046.69|2038.99|18
1652579600000|2022-05-15 01:53:20|2046.66|2038.96|2047.01|2039.31|2047.01|2039.31|2046.66|2038.96|25
1652579610000|2022-05-15 01:53:30|2046.96|2039.26|2046.99|2039.29|2046.99|2039.29|2046.88|2039.18|16
1652579620000|2022-05-15 01:53:40|2046.97|2039.27|2046.47|2038.77|2046.97|2039.27|2046.26|2038.56|32
1652579630000|2022-05-15 01:53:50|2046.48|2038.78|2046.67|2038.97|2046.72|2039.02|2046.43|2038.73|28
1652579640000|2022-05-15 01:54:00|2046.75|2039.05|2046.58|2038.88|2046.87|2039.17|2046.54|2038.84|34
1652579650000|2022-05-15 01:54:10|2046.59|2038.89|2045.29|2037.59|2046.61|2038.91|2045.29|2037.59|31
1652579660000|2022-05-15 01:54:20|2045.27|2037.57|2045.35|2037.65|2045.39|2037.69|2045.27|2037.57|20
1652579670000|2022-05-15 01:54:30|2045.36|2037.66|2045.81|2038.11|2045.99|2038.29|2045.35|2037.65|27
1652579680000|2022-05-15 01:54:40|2045.75|2038.05|2045.64|2037.94|2045.77|2038.07|2045.52|2037.82|27
1652579690000|2022-05-15 01:54:50|2045.65|2037.95|2045.63|2037.93|2045.71|2038.01|2045.61|2037.91|24
1652579700000|2022-05-15 01:55:00|2045.64|2037.94|2046.31|2038.61|2046.31|2038.61|2045.58|2037.88|30
1652579710000|2022-05-15 01:55:10|2046.37|2038.67|2046.44|2038.74|2046.77|2039.07|2046.18|2038.48|24
1652579720000|2022-05-15 01:55:20|2046.42|2038.72|2046.43|2038.73|2046.57|2038.87|2046.4|2038.7|27
1652579730000|2022-05-15 01:55:30|2046.44|2038.74|2046.27|2038.57|2046.53|2038.83|2046.11|2038.41|24
1652579740000|2022-05-15 01:55:40|2046.26|2038.56|2046.22|2038.52|2046.28|2038.58|2045.99|2038.29|23
1652579750000|2022-05-15 01:55:50|2046.19|2038.49|2046.22|2038.52|2046.22|2038.52|2046.14|2038.44|17
1652579760000|2022-05-15 01:56:00|2046.19|2038.49|2046.7|2039|2046.7|2039|2046.19|2038.49|20
1652579770000|2022-05-15 01:56:10|2046.66|2038.96|2046.71|2039.01|2046.77|2039.07|2046.5|2038.8|28
1652579780000|2022-05-15 01:56:20|2046.69|2038.99|2046.55|2038.85|2046.77|2039.07|2046.51|2038.81|31
1652579790000|2022-05-15 01:56:30|2046.66|2038.96|2046.59|2038.89|2046.77|2039.07|2046.49|2038.79|30
1652579800000|2022-05-15 01:56:40|2046.6|2038.9|2046.54|2038.84|2046.93|2039.23|2046.54|2038.84|23
1652579810000|2022-05-15 01:56:50|2046.53|2038.83|2046.52|2038.82|2046.61|2038.91|2046.52|2038.82|8
1652579820000|2022-05-15 01:57:00|2046.53|2038.83|2046.09|2038.39|2046.62|2038.92|2046.03|2038.33|21
1652579830000|2022-05-15 01:57:10|2046.11|2038.41|2046.54|2038.84|2046.83|2039.13|2046.11|2038.41|33
1652579840000|2022-05-15 01:57:20|2046.57|2038.87|2046.09|2038.39|2046.59|2038.89|2046.09|2038.39|19
1652579850000|2022-05-15 01:57:30|2046.12|2038.42|2045.64|2037.94|2046.12|2038.42|2045.64|2037.94|19
1652579860000|2022-05-15 01:57:40|2045.53|2037.83|2045.42|2037.72|2045.56|2037.86|2045.39|2037.69|17
1652579870000|2022-05-15 01:57:50|2045.4|2037.7|2045.08|2037.38|2045.4|2037.7|2045.01|2037.31|18
1652579880000|2022-05-15 01:58:00|2045.03|2037.33|2044.78|2037.08|2045.1|2037.4|2044.78|2037.08|23
1652579890000|2022-05-15 01:58:10|2044.77|2037.07|2044.79|2037.09|2044.81|2037.11|2044.76|2037.06|12
1652579900000|2022-05-15 01:58:20|2044.77|2037.07|2043.76|2036.06|2044.78|2037.08|2043.76|2036.06|26
1652579910000|2022-05-15 01:58:30|2043.74|2036.04|2043.39|2035.69|2043.74|2036.04|2043.22|2035.52|29
1652579920000|2022-05-15 01:58:40|2043.4|2035.7|2042.51|2034.81|2043.4|2035.7|2042.51|2034.81|30
1652579930000|2022-05-15 01:58:50|2042.47|2034.77|2041.41|2033.71|2042.48|2034.78|2041.4|2033.7|25
1652579940000|2022-05-15 01:59:00|2041.39|2033.69|2040.21|2032.51|2041.39|2033.69|2040.21|2032.51|36
1652579950000|2022-05-15 01:59:10|2040.28|2032.58|2040.97|2033.27|2040.97|2033.27|2040.27|2032.57|27
1652579960000|2022-05-15 01:59:20|2040.95|2033.25|2040.96|2033.26|2041.4|2033.7|2040.95|2033.25|24
1652579970000|2022-05-15 01:59:30|2040.98|2033.28|2041.34|2033.64|2041.4|2033.7|2040.98|2033.28|25
1652579980000|2022-05-15 01:59:40|2041.32|2033.62|2041.3|2033.6|2041.32|2033.62|2041.25|2033.55|18
1652579990000|2022-05-15 01:59:50|2041.31|2033.61|2041.15|2033.45|2041.32|2033.62|2041.13|2033.43|17
1652580000000|2022-05-15 02:00:00|2041.14|2033.44|2041.23|2033.53|2041.29|2033.59|2041.1|2033.4|23
1652580010000|2022-05-15 02:00:10|2041.22|2033.52|2043.23|2035.53|2043.23|2035.53|2041.22|2033.52|33
1652580020000|2022-05-15 02:00:20|2043.24|2035.54|2044.91|2037.21|2045.01|2037.31|2043.23|2035.53|30
1652580030000|2022-05-15 02:00:30|2044.95|2037.25|2043.62|2035.92|2044.98|2037.28|2043.39|2035.69|33
1652580040000|2022-05-15 02:00:40|2043.64|2035.94|2043.87|2036.17|2043.88|2036.18|2043.6|2035.9|30
1652580050000|2022-05-15 02:00:50|2043.88|2036.18|2043.98|2036.28|2044.68|2036.98|2043.88|2036.18|27
1652580060000|2022-05-15 02:01:00|2044.01|2036.31|2044.13|2036.43|2044.28|2036.58|2044.01|2036.31|27
1652580070000|2022-05-15 02:01:10|2044.12|2036.42|2044.46|2036.76|2044.46|2036.76|2043.56|2035.86|29
1652580080000|2022-05-15 02:01:20|2044.45|2036.75|2044.75|2037.05|2044.78|2037.08|2044.45|2036.75|23
1652580090000|2022-05-15 02:01:30|2044.69|2036.99|2044.9|2037.2|2044.9|2037.2|2044.18|2036.48|26
1652580100000|2022-05-15 02:01:40|2044.94|2037.24|2044.73|2037.03|2044.94|2037.24|2044.71|2037.01|33
1652580110000|2022-05-15 02:01:50|2044.74|2037.04|2045.39|2037.69|2045.41|2037.71|2044.65|2036.95|30
1652580120000|2022-05-15 02:02:00|2045.32|2037.62|2044.71|2037.01|2045.32|2037.62|2044.57|2036.87|31
1652580130000|2022-05-15 02:02:10|2044.68|2036.98|2044.65|2036.95|2045.6|2037.9|2044.62|2036.92|33
1652580140000|2022-05-15 02:02:20|2044.6|2036.9|2044.89|2037.19|2044.99|2037.29|2044.6|2036.9|24
1652580150000|2022-05-15 02:02:30|2044.9|2037.2|2045.1|2037.4|2045.28|2037.58|2044.9|2037.2|27
1652580160000|2022-05-15 02:02:40|2045.12|2037.42|2044.95|2037.25|2045.26|2037.56|2044.9|2037.2|27
1652580170000|2022-05-15 02:02:50|2045.01|2037.31|2045.4|2037.7|2045.46|2037.76|2044.99|2037.29|28
1652580180000|2022-05-15 02:03:00|2045.42|2037.72|2046.13|2038.43|2046.13|2038.43|2045.4|2037.7|22
1652580190000|2022-05-15 02:03:10|2046.45|2038.75|2046.49|2038.79|2046.94|2039.24|2046.34|2038.64|24
1652580200000|2022-05-15 02:03:20|2046.48|2038.78|2046.73|2039.03|2046.85|2039.15|2046.14|2038.44|31
1652580210000|2022-05-15 02:03:30|2046.78|2039.08|2046.82|2039.12|2046.9|2039.2|2046.75|2039.05|28
1652580220000|2022-05-15 02:03:40|2046.83|2039.13|2046.69|2038.99|2047.06|2039.36|2046.67|2038.97|36
1652580230000|2022-05-15 02:03:50|2046.75|2039.05|2046.31|2038.61|2046.82|2039.12|2046.29|2038.59|29
1652580240000|2022-05-15 02:04:00|2046.29|2038.59|2046.66|2038.96|2046.71|2039.01|2046.29|2038.59|33
1652580250000|2022-05-15 02:04:10|2046.65|2038.95|2047.2|2039.5|2047.23|2039.53|2046.54|2038.84|26
1652580260000|2022-05-15 02:04:20|2047.21|2039.51|2047.5|2039.8|2047.5|2039.8|2047.21|2039.51|18
1652580270000|2022-05-15 02:04:30|2047.59|2039.89|2047.61|2039.91|2047.63|2039.93|2047.31|2039.61|28
1652580280000|2022-05-15 02:04:40|2047.63|2039.93|2048.75|2041.05|2048.75|2041.05|2047.63|2039.93|34
1652580290000|2022-05-15 02:04:50|2048.76|2041.06|2049.11|2041.41|2049.11|2041.41|2048.7|2041|37
1652580300000|2022-05-15 02:05:00|2049.09|2041.39|2049.93|2042.23|2050.27|2042.57|2049.09|2041.39|38
1652580310000|2022-05-15 02:05:10|2049.94|2042.24|2049.14|2041.44|2049.94|2042.24|2048.54|2040.84|35
1652580320000|2022-05-15 02:05:20|2049.19|2041.49|2049.1|2041.4|2049.22|2041.52|2049.01|2041.31|25
1652580330000|2022-05-15 02:05:30|2049.21|2041.51|2049.12|2041.42|2049.22|2041.52|2049.08|2041.38|27
1652580340000|2022-05-15 02:05:40|2048.91|2041.21|2048.13|2040.43|2048.91|2041.21|2047.98|2040.28|29
1652580350000|2022-05-15 02:05:50|2048.54|2040.84|2048.19|2040.49|2048.54|2040.84|2048.13|2040.43|33
1652580360000|2022-05-15 02:06:00|2048.22|2040.52|2047.95|2040.25|2048.76|2041.06|2047.95|2040.25|29
1652580370000|2022-05-15 02:06:10|2047.99|2040.29|2047.73|2040.03|2047.99|2040.29|2047.7|2040|22
1652580380000|2022-05-15 02:06:20|2047.81|2040.11|2047.84|2040.14|2047.88|2040.18|2047.75|2040.05|28
1652580390000|2022-05-15 02:06:30|2047.85|2040.15|2047.83|2040.13|2047.9|2040.2|2047.72|2040.02|23
1652580400000|2022-05-15 02:06:40|2047.79|2040.09|2048.75|2041.05|2048.8|2041.1|2047.79|2040.09|26
1652580410000|2022-05-15 02:06:50|2048.77|2041.07|2048.9|2041.2|2048.96|2041.26|2048.76|2041.06|20
1652580420000|2022-05-15 02:07:00|2048.92|2041.22|2048.73|2041.03|2048.98|2041.28|2048.44|2040.74|31
1652580430000|2022-05-15 02:07:10|2048.67|2040.97|2048.59|2040.89|2048.67|2040.97|2048.31|2040.61|32
1652580440000|2022-05-15 02:07:20|2048.6|2040.9|2048.35|2040.65|2048.6|2040.9|2048.31|2040.61|14
1652580450000|2022-05-15 02:07:30|2048.29|2040.59|2047.89|2040.19|2048.36|2040.66|2047.86|2040.16|21
1652580460000|2022-05-15 02:07:40|2047.87|2040.17|2048.17|2040.47|2048.18|2040.48|2047.86|2040.16|18
1652580470000|2022-05-15 02:07:50|2048.16|2040.46|2047.98|2040.28|2048.17|2040.47|2047.86|2040.16|19
1652580480000|2022-05-15 02:08:00|2048|2040.3|2047.59|2039.89|2048.02|2040.32|2047.35|2039.65|29
1652580490000|2022-05-15 02:08:10|2047.6|2039.9|2047.62|2039.92|2047.7|2040|2047.54|2039.84|27
1652580500000|2022-05-15 02:08:20|2047.64|2039.94|2047.65|2039.95|2047.66|2039.96|2047.6|2039.9|21
1652580510000|2022-05-15 02:08:30|2047.64|2039.94|2047.66|2039.96|2047.69|2039.99|2047.64|2039.94|17
1652580520000|2022-05-15 02:08:40|2047.67|2039.97|2047.66|2039.96|2047.67|2039.97|2047.65|2039.95|7
1652580530000|2022-05-15 02:08:50|2047.65|2039.95|2047.35|2039.65|2047.67|2039.97|2047.3|2039.6|9
1652580540000|2022-05-15 02:09:00|2047.37|2039.67|2046.94|2039.24|2047.43|2039.73|2046.84|2039.14|25
1652580550000|2022-05-15 02:09:10|2046.97|2039.27|2047.13|2039.43|2047.21|2039.51|2046.94|2039.24|18
1652580560000|2022-05-15 02:09:20|2047.15|2039.45|2047.02|2039.32|2047.15|2039.45|2046.82|2039.12|24
1652580570000|2022-05-15 02:09:30|2047.01|2039.31|2046.75|2039.05|2047.21|2039.51|2046.73|2039.03|20
1652580580000|2022-05-15 02:09:40|2046.76|2039.06|2046.7|2039|2046.78|2039.08|2046.62|2038.92|26
1652580590000|2022-05-15 02:09:50|2046.71|2039.01|2046.73|2039.03|2046.82|2039.12|2046.7|2039|26
1652580600000|2022-05-15 02:10:00|2046.74|2039.04|2044.95|2037.25|2046.83|2039.13|2044.94|2037.24|35
1652580610000|2022-05-15 02:10:10|2044.99|2037.29|2046.33|2038.63|2046.39|2038.69|2044.99|2037.29|28
1652580620000|2022-05-15 02:10:20|2046.35|2038.65|2046.36|2038.66|2046.42|2038.72|2046.23|2038.53|25
1652580630000|2022-05-15 02:10:30|2046.41|2038.71|2046.4|2038.7|2046.43|2038.73|2046.32|2038.62|19
1652580640000|2022-05-15 02:10:40|2046.39|2038.69|2047.07|2039.37|2047.08|2039.38|2046.39|2038.69|18
1652580650000|2022-05-15 02:10:50|2047.03|2039.33|2046.42|2038.72|2047.03|2039.33|2046.39|2038.69|33
1652580660000|2022-05-15 02:11:00|2046.43|2038.73|2044.24|2036.54|2046.46|2038.76|2044.22|2036.52|37
1652580670000|2022-05-15 02:11:10|2044.28|2036.58|2044.18|2036.48|2044.35|2036.65|2044.11|2036.41|28
1652580680000|2022-05-15 02:11:20|2044.19|2036.49|2043.63|2035.93|2044.35|2036.65|2043.59|2035.89|30
1652580690000|2022-05-15 02:11:30|2043.61|2035.91|2042.72|2035.02|2043.74|2036.04|2042.71|2035.01|29
1652580700000|2022-05-15 02:11:40|2042.78|2035.08|2041.96|2034.26|2043.16|2035.46|2041.88|2034.18|29
1652580710000|2022-05-15 02:11:50|2041.88|2034.18|2041.29|2033.59|2042.03|2034.33|2041.15|2033.45|32
1652580720000|2022-05-15 02:12:00|2041.24|2033.54|2039.27|2031.57|2041.24|2033.54|2039.27|2031.57|29
1652580730000|2022-05-15 02:12:10|2039.29|2031.59|2037.02|2029.32|2039.29|2031.59|2036.78|2029.08|37
1652580740000|2022-05-15 02:12:20|2037.3|2029.6|2036.52|2028.82|2037.42|2029.72|2036.25|2028.55|33
1652580750000|2022-05-15 02:12:30|2036.53|2028.83|2036.34|2028.64|2036.64|2028.94|2034.89|2027.19|36
1652580760000|2022-05-15 02:12:40|2036.16|2028.46|2034.53|2026.83|2036.16|2028.46|2034.53|2026.83|36
1652580770000|2022-05-15 02:12:50|2034.33|2026.63|2033.52|2025.82|2034.33|2026.63|2033.07|2025.37|33
1652580780000|2022-05-15 02:13:00|2033.54|2025.84|2034.05|2026.35|2034.39|2026.69|2033.48|2025.78|32
1652580790000|2022-05-15 02:13:10|2033.98|2026.28|2032.79|2025.09|2034.02|2026.32|2032.79|2025.09|34
1652580800000|2022-05-15 02:13:20|2032.55|2024.85|2033.09|2025.39|2033.1|2025.4|2031.98|2024.28|36
1652580810000|2022-05-15 02:13:30|2033.06|2025.36|2032.76|2025.06|2033.06|2025.36|2032.76|2025.06|29
1652580820000|2022-05-15 02:13:40|2032.01|2024.31|2032.41|2024.71|2032.54|2024.84|2032.01|2024.31|30
1652580830000|2022-05-15 02:13:50|2032.37|2024.67|2032.04|2024.34|2032.59|2024.89|2031.86|2024.16|36
1652580840000|2022-05-15 02:14:00|2032.02|2024.32|2030.03|2022.33|2032.52|2024.82|2029.93|2022.23|38
1652580850000|2022-05-15 02:14:10|2030.04|2022.34|2031.11|2023.41|2031.15|2023.45|2030|2022.3|32
1652580860000|2022-05-15 02:14:20|2031.1|2023.4|2030.15|2022.45|2031.1|2023.4|2030.08|2022.38|33
1652580870000|2022-05-15 02:14:30|2030.26|2022.56|2029.78|2022.08|2030.31|2022.61|2029.78|2022.08|28
1652580880000|2022-05-15 02:14:40|2029.81|2022.11|2029.47|2021.77|2029.83|2022.13|2029.4|2021.7|34
1652580890000|2022-05-15 02:14:50|2029.46|2021.76|2030.37|2022.67|2030.55|2022.85|2029.44|2021.74|35
1652580900000|2022-05-15 02:15:00|2030.38|2022.68|2029.67|2021.97|2030.45|2022.75|2029.61|2021.91|36
1652580910000|2022-05-15 02:15:10|2030.11|2022.41|2030.67|2022.97|2030.68|2022.98|2030.11|2022.41|35
1652580920000|2022-05-15 02:15:20|2030.66|2022.96|2032.53|2024.83|2032.53|2024.83|2030.66|2022.96|34
1652580930000|2022-05-15 02:15:30|2032.54|2024.84|2032.3|2024.6|2033.59|2025.89|2032.28|2024.58|36
1652580940000|2022-05-15 02:15:40|2032.42|2024.72|2031.99|2024.29|2032.66|2024.96|2031.98|2024.28|30
1652580950000|2022-05-15 02:15:50|2031.96|2024.26|2030.31|2022.61|2031.99|2024.29|2030.17|2022.47|33
1652580960000|2022-05-15 02:16:00|2030.44|2022.74|2029.85|2022.15|2030.44|2022.74|2029.82|2022.12|29
1652580970000|2022-05-15 02:16:10|2029.81|2022.11|2028.13|2020.43|2029.81|2022.11|2027.78|2020.08|35
1652580980000|2022-05-15 02:16:20|2028.11|2020.41|2027.87|2020.17|2028.39|2020.69|2027.27|2019.57|36
1652580990000|2022-05-15 02:16:30|2027.75|2020.05|2028.11|2020.41|2028.19|2020.49|2027.62|2019.92|32
1652581000000|2022-05-15 02:16:40|2028.19|2020.49|2026.36|2018.66|2028.19|2020.49|2026.19|2018.49|36
1652581010000|2022-05-15 02:16:50|2026.38|2018.68|2026.88|2019.18|2026.9|2019.2|2026.29|2018.59|32
1652581020000|2022-05-15 02:17:00|2026.77|2019.07|2029.73|2022.03|2029.81|2022.11|2026.77|2019.07|36
1652581030000|2022-05-15 02:17:10|2029.8|2022.1|2030.83|2023.13|2031.27|2023.57|2029.8|2022.1|35
1652581040000|2022-05-15 02:17:20|2030.82|2023.12|2031.34|2023.64|2031.37|2023.67|2030.79|2023.09|20
1652581050000|2022-05-15 02:17:30|2031.3|2023.6|2032.78|2025.08|2032.78|2025.08|2031.09|2023.39|32
1652581060000|2022-05-15 02:17:40|2032.67|2024.97|2031.32|2023.62|2032.67|2024.97|2031.32|2023.62|32
1652581070000|2022-05-15 02:17:50|2031.33|2023.63|2030.89|2023.19|2031.33|2023.63|2030.89|2023.19|31
1652581080000|2022-05-15 02:18:00|2030.85|2023.15|2031.03|2023.33|2031.2|2023.5|2030.6|2022.9|31
1652581090000|2022-05-15 02:18:10|2031.04|2023.34|2032.31|2024.61|2032.31|2024.61|2031.04|2023.34|34
1652581100000|2022-05-15 02:18:20|2032.25|2024.55|2032.53|2024.83|2032.64|2024.94|2032.25|2024.55|30
1652581110000|2022-05-15 02:18:30|2032.57|2024.87|2032.66|2024.96|2032.71|2025.01|2032.5|2024.8|32
1652581120000|2022-05-15 02:18:40|2032.7|2025|2033.12|2025.42|2033.44|2025.74|2032.7|2025|29
1652581130000|2022-05-15 02:18:50|2033.14|2025.44|2033.66|2025.96|2033.66|2025.96|2032.76|2025.06|24
1652581140000|2022-05-15 02:19:00|2033.65|2025.95|2032.75|2025.05|2034.04|2026.34|2032.68|2024.98|29
1652581150000|2022-05-15 02:19:10|2032.97|2025.27|2033.83|2026.13|2033.86|2026.16|2032.97|2025.27|37
1652581160000|2022-05-15 02:19:20|2033.88|2026.18|2033.58|2025.88|2033.98|2026.28|2033.52|2025.82|26
1652581170000|2022-05-15 02:19:30|2033.56|2025.86|2033.62|2025.92|2033.66|2025.96|2032.72|2025.02|34
1652581180000|2022-05-15 02:19:40|2033.54|2025.84|2033.69|2025.99|2033.69|2025.99|2032.99|2025.29|32
1652581190000|2022-05-15 02:19:50|2033.76|2026.06|2033.82|2026.12|2033.85|2026.15|2033.75|2026.05|29
1652581200000|2022-05-15 02:20:00|2033.79|2026.09|2033.81|2026.11|2033.95|2026.25|2033.6|2025.9|28
1652581210000|2022-05-15 02:20:10|2033.83|2026.13|2034.09|2026.39|2034.09|2026.39|2033.83|2026.13|27
1652581220000|2022-05-15 02:20:20|2034.13|2026.43|2034.84|2027.14|2035.05|2027.35|2034.13|2026.43|30
1652581230000|2022-05-15 02:20:30|2034.48|2026.78|2034.94|2027.24|2034.96|2027.26|2034.41|2026.71|24
1652581240000|2022-05-15 02:20:40|2034.93|2027.23|2035.12|2027.42|2035.14|2027.44|2034.65|2026.95|21
1652581250000|2022-05-15 02:20:50|2035.15|2027.45|2035.63|2027.93|2035.7|2028|2035.15|2027.45|21
1652581260000|2022-05-15 02:21:00|2035.64|2027.94|2035.79|2028.09|2036.18|2028.48|2035.47|2027.77|30
1652581270000|2022-05-15 02:21:10|2035.8|2028.1|2036.32|2028.62|2036.68|2028.98|2035.8|2028.1|23
1652581280000|2022-05-15 02:21:20|2036.31|2028.61|2036.03|2028.33|2037.06|2029.36|2036.03|2028.33|33
1652581290000|2022-05-15 02:21:30|2036.02|2028.32|2034.29|2026.59|2036.02|2028.32|2034.12|2026.42|35
1652581300000|2022-05-15 02:21:40|2034.28|2026.58|2034.27|2026.57|2034.38|2026.68|2034.26|2026.56|31
1652581310000|2022-05-15 02:21:50|2034.4|2026.7|2033.86|2026.16|2034.41|2026.71|2033.76|2026.06|35
1652581320000|2022-05-15 02:22:00|2033.85|2026.15|2033.8|2026.1|2033.9|2026.2|2033.76|2026.06|21
1652581330000|2022-05-15 02:22:10|2033.81|2026.11|2033.83|2026.13|2033.94|2026.24|2033.75|2026.05|20
1652581340000|2022-05-15 02:22:20|2033.85|2026.15|2032.95|2025.25|2033.85|2026.15|2032.8|2025.1|37
1652581350000|2022-05-15 02:22:30|2033|2025.3|2032.24|2024.54|2033|2025.3|2032.12|2024.42|33
1652581360000|2022-05-15 02:22:40|2032.58|2024.88|2034.56|2026.86|2035.28|2027.58|2032.58|2024.88|35
1652581370000|2022-05-15 02:22:50|2034.34|2026.64|2034.16|2026.46|2034.34|2026.64|2033.76|2026.06|32
1652581380000|2022-05-15 02:23:00|2034.19|2026.49|2033.44|2025.74|2034.23|2026.53|2033.1|2025.4|37
1652581390000|2022-05-15 02:23:10|2033.47|2025.77|2032.16|2024.46|2033.47|2025.77|2032|2024.3|37
1652581400000|2022-05-15 02:23:20|2032.12|2024.42|2031.32|2023.62|2032.17|2024.47|2031.32|2023.62|35
1652581410000|2022-05-15 02:23:30|2031.25|2023.55|2032.77|2025.07|2032.77|2025.07|2031.22|2023.52|29
1652581420000|2022-05-15 02:23:40|2032.75|2025.05|2033.62|2025.92|2034.16|2026.46|2032.72|2025.02|32
1652581430000|2022-05-15 02:23:50|2033.36|2025.66|2032.69|2024.99|2033.77|2026.07|2032.6|2024.9|39
1652581440000|2022-05-15 02:24:00|2032.68|2024.98|2032.72|2025.02|2032.88|2025.18|2032.34|2024.64|35
1652581450000|2022-05-15 02:24:10|2033.04|2025.34|2033.43|2025.73|2033.47|2025.77|2032.77|2025.07|29
1652581460000|2022-05-15 02:24:20|2033.44|2025.74|2033.19|2025.49|2033.48|2025.78|2032.99|2025.29|32
1652581470000|2022-05-15 02:24:30|2033.17|2025.47|2033.26|2025.56|2033.46|2025.76|2033.17|2025.47|33
1652581480000|2022-05-15 02:24:40|2033.25|2025.55|2033.19|2025.49|2033.72|2026.02|2033.19|2025.49|33
1652581490000|2022-05-15 02:24:50|2033.2|2025.5|2033.23|2025.53|2033.24|2025.54|2033.19|2025.49|13
1652581500000|2022-05-15 02:25:00|2033.22|2025.52|2033.32|2025.62|2033.37|2025.67|2032.89|2025.19|27
1652581510000|2022-05-15 02:25:10|2033.31|2025.61|2033.04|2025.34|2033.36|2025.66|2032.9|2025.2|19
1652581520000|2022-05-15 02:25:20|2033.06|2025.36|2032.84|2025.14|2033.07|2025.37|2032.7|2025|21
1652581530000|2022-05-15 02:25:30|2032.83|2025.13|2032.09|2024.39|2032.83|2025.13|2031.8|2024.1|37
1652581540000|2022-05-15 02:25:40|2032.07|2024.37|2032.29|2024.59|2032.65|2024.95|2032.07|2024.37|34
1652581550000|2022-05-15 02:25:50|2032.21|2024.51|2032.01|2024.31|2032.39|2024.69|2031.99|2024.29|34
1652581560000|2022-05-15 02:26:00|2032|2024.3|2033.6|2025.9|2033.74|2026.04|2032|2024.3|37
1652581570000|2022-05-15 02:26:10|2033.64|2025.94|2033.48|2025.78|2033.77|2026.07|2033.46|2025.76|29
1652581580000|2022-05-15 02:26:20|2033.49|2025.79|2033.47|2025.77|2033.51|2025.81|2033.23|2025.53|26
1652581590000|2022-05-15 02:26:30|2033.63|2025.93|2034.3|2026.6|2034.3|2026.6|2033.51|2025.81|32
1652581600000|2022-05-15 02:26:40|2034.33|2026.63|2033.68|2025.98|2034.33|2026.63|2033.68|2025.98|25
1652581610000|2022-05-15 02:26:50|2033.67|2025.97|2032.42|2024.72|2033.67|2025.97|2032.18|2024.48|34
1652581620000|2022-05-15 02:27:00|2032.46|2024.76|2032.83|2025.13|2032.95|2025.25|2032.46|2024.76|29
1652581630000|2022-05-15 02:27:10|2032.85|2025.15|2033.36|2025.66|2033.54|2025.84|2032.85|2025.15|30
1652581640000|2022-05-15 02:27:20|2033.39|2025.69|2033.67|2025.97|2033.71|2026.01|2033.22|2025.52|31
1652581650000|2022-05-15 02:27:30|2033.61|2025.91|2033.65|2025.95|2033.65|2025.95|2033.57|2025.87|14
1652581660000|2022-05-15 02:27:40|2033.64|2025.94|2033.39|2025.69|2033.67|2025.97|2033.28|2025.58|33
1652581670000|2022-05-15 02:27:50|2033.38|2025.68|2033.6|2025.9|2033.65|2025.95|2033.33|2025.63|29
1652581680000|2022-05-15 02:28:00|2033.57|2025.87|2033.1|2025.4|2033.63|2025.93|2033.02|2025.32|27
1652581690000|2022-05-15 02:28:10|2033.11|2025.41|2032.36|2024.66|2033.11|2025.41|2032.33|2024.63|34
1652581700000|2022-05-15 02:28:20|2032.37|2024.67|2032.22|2024.52|2032.41|2024.71|2032.07|2024.37|30
1652581710000|2022-05-15 02:28:30|2032.23|2024.53|2031.94|2024.24|2032.24|2024.54|2031.89|2024.19|33
1652581720000|2022-05-15 02:28:40|2031.92|2024.22|2030.8|2023.1|2032.15|2024.45|2030.8|2023.1|34
1652581730000|2022-05-15 02:28:50|2030.82|2023.12|2031.08|2023.38|2031.48|2023.78|2030.8|2023.1|34
1652581740000|2022-05-15 02:29:00|2031.09|2023.39|2031.86|2024.16|2031.86|2024.16|2031.04|2023.34|33
1652581750000|2022-05-15 02:29:10|2031.98|2024.28|2032.48|2024.78|2032.64|2024.94|2031.75|2024.05|32
1652581760000|2022-05-15 02:29:20|2032.49|2024.79|2032.15|2024.45|2032.53|2024.83|2032.15|2024.45|30
1652581770000|2022-05-15 02:29:30|2032.19|2024.49|2031.84|2024.14|2032.3|2024.6|2031.84|2024.14|22
1652581780000|2022-05-15 02:29:40|2031.89|2024.19|2030.95|2023.25|2031.89|2024.19|2030.95|2023.25|30
1652581790000|2022-05-15 02:29:50|2030.91|2023.21|2030.04|2022.34|2030.91|2023.21|2029.94|2022.24|34
1652581800000|2022-05-15 02:30:00|2030.06|2022.36|2030.47|2022.77|2030.47|2022.77|2030.03|2022.33|34
1652581810000|2022-05-15 02:30:10|2030.44|2022.74|2030.73|2023.03|2030.8|2023.1|2030.44|2022.74|33
1652581820000|2022-05-15 02:30:20|2030.55|2022.85|2030.09|2022.39|2030.57|2022.87|2029.88|2022.18|27
1652581830000|2022-05-15 02:30:30|2030.13|2022.43|2029.05|2021.35|2030.13|2022.43|2028.97|2021.27|32
1652581840000|2022-05-15 02:30:40|2029.01|2021.31|2028.84|2021.14|2029.1|2021.4|2028.77|2021.07|27
1652581850000|2022-05-15 02:30:50|2028.87|2021.17|2028.86|2021.16|2028.87|2021.17|2027.85|2020.15|33
1652581860000|2022-05-15 02:31:00|2028.73|2021.03|2029.3|2021.6|2029.31|2021.61|2028.52|2020.82|24
1652581870000|2022-05-15 02:31:10|2029.29|2021.59|2029.24|2021.54|2029.51|2021.81|2028.63|2020.93|36
1652581880000|2022-05-15 02:31:20|2029.27|2021.57|2029.22|2021.52|2029.27|2021.57|2028.98|2021.28|31
1652581890000|2022-05-15 02:31:30|2029.2|2021.5|2029.69|2021.99|2029.69|2021.99|2029.05|2021.35|30
1652581900000|2022-05-15 02:31:40|2029.62|2021.92|2028.02|2020.32|2029.95|2022.25|2027.9|2020.2|32
1652581910000|2022-05-15 02:31:50|2028.06|2020.36|2028.25|2020.55|2028.31|2020.61|2028.06|2020.36|33
1652581920000|2022-05-15 02:32:00|2028.26|2020.56|2028.5|2020.8|2028.51|2020.81|2028.18|2020.48|26
1652581930000|2022-05-15 02:32:10|2028.51|2020.81|2028.48|2020.78|2028.6|2020.9|2028.45|2020.75|16
1652581940000|2022-05-15 02:32:20|2028.49|2020.79|2029.39|2021.69|2029.53|2021.83|2028.48|2020.78|26
1652581950000|2022-05-15 02:32:30|2029.48|2021.78|2029.56|2021.86|2029.81|2022.11|2029.41|2021.71|24
1652581960000|2022-05-15 02:32:40|2029.64|2021.94|2029.94|2022.24|2030.02|2022.32|2029.49|2021.79|34
1652581970000|2022-05-15 02:32:50|2030.02|2022.32|2030.41|2022.71|2030.5|2022.8|2030.02|2022.32|29
1652581980000|2022-05-15 02:33:00|2030.42|2022.72|2029.86|2022.16|2030.48|2022.78|2029.73|2022.03|30
1652581990000|2022-05-15 02:33:10|2029.89|2022.19|2028.46|2020.76|2029.95|2022.25|2028.38|2020.68|25
1652582000000|2022-05-15 02:33:20|2028.43|2020.73|2028.14|2020.44|2028.47|2020.77|2028.11|2020.41|35
1652582010000|2022-05-15 02:33:30|2028.12|2020.42|2028.04|2020.34|2028.2|2020.5|2028.04|2020.34|28
1652582020000|2022-05-15 02:33:40|2027.99|2020.29|2026.63|2018.93|2028.01|2020.31|2026.58|2018.88|32
1652582030000|2022-05-15 02:33:50|2026.62|2018.92|2026.72|2019.02|2026.72|2019.02|2026.22|2018.52|27
1652582040000|2022-05-15 02:34:00|2026.88|2019.18|2027.91|2020.21|2027.91|2020.21|2026.84|2019.14|29
1652582050000|2022-05-15 02:34:10|2027.84|2020.14|2027.54|2019.84|2028.11|2020.41|2027.48|2019.78|28
1652582060000|2022-05-15 02:34:20|2027.55|2019.85|2027.57|2019.87|2027.61|2019.91|2027.54|2019.84|22
1652582070000|2022-05-15 02:34:30|2027.56|2019.86|2027.57|2019.87|2027.73|2020.03|2027.45|2019.75|20
1652582080000|2022-05-15 02:34:40|2027.58|2019.88|2028.45|2020.75|2028.45|2020.75|2027.51|2019.81|35
1652582090000|2022-05-15 02:34:50|2028.39|2020.69|2028.46|2020.76|2028.92|2021.22|2028.34|2020.64|29
1652582100000|2022-05-15 02:35:00|2028.47|2020.77|2028.37|2020.67|2028.49|2020.79|2027.98|2020.28|31
1652582110000|2022-05-15 02:35:10|2028.26|2020.56|2028.52|2020.82|2028.52|2020.82|2028.25|2020.55|27
1652582120000|2022-05-15 02:35:20|2028.54|2020.84|2028.4|2020.7|2028.78|2021.08|2028.26|2020.56|32
1652582130000|2022-05-15 02:35:30|2028.32|2020.62|2028.68|2020.98|2028.75|2021.05|2028.31|2020.61|22
1652582140000|2022-05-15 02:35:40|2028.66|2020.96|2029.52|2021.82|2029.56|2021.86|2028.57|2020.87|24
1652582150000|2022-05-15 02:35:50|2029.53|2021.83|2030|2022.3|2030|2022.3|2029.44|2021.74|29
1652582160000|2022-05-15 02:36:00|2030.03|2022.33|2030.93|2023.23|2030.97|2023.27|2029.97|2022.27|29
1652582170000|2022-05-15 02:36:10|2030.92|2023.22|2031.14|2023.44|2031.2|2023.5|2030.63|2022.93|33
1652582180000|2022-05-15 02:36:20|2031.16|2023.46|2031.87|2024.17|2031.9|2024.2|2031.04|2023.34|34
1652582190000|2022-05-15 02:36:30|2031.89|2024.19|2031.96|2024.26|2032.04|2024.34|2031.87|2024.17|22
1652582200000|2022-05-15 02:36:40|2031.99|2024.29|2031.93|2024.23|2031.99|2024.29|2031.46|2023.76|31
1652582210000|2022-05-15 02:36:50|2031.98|2024.28|2031.59|2023.89|2032.12|2024.42|2031.59|2023.89|30
1652582220000|2022-05-15 02:37:00|2031.67|2023.97|2030.24|2022.54|2031.69|2023.99|2030.1|2022.4|35
1652582230000|2022-05-15 02:37:10|2030.25|2022.55|2029.92|2022.22|2030.92|2023.22|2029.92|2022.22|32
1652582240000|2022-05-15 02:37:20|2029.9|2022.2|2029.15|2021.45|2030.04|2022.34|2029.15|2021.45|30
1652582250000|2022-05-15 02:37:30|2029.05|2021.35|2029.15|2021.45|2029.4|2021.7|2029.05|2021.35|28
1652582260000|2022-05-15 02:37:40|2029.14|2021.44|2030.03|2022.33|2030.06|2022.36|2029.06|2021.36|32
1652582270000|2022-05-15 02:37:50|2030.04|2022.34|2029.35|2021.65|2030.61|2022.91|2029.35|2021.65|31
1652582280000|2022-05-15 02:38:00|2029.33|2021.63|2028.66|2020.96|2029.33|2021.63|2028.66|2020.96|24
1652582290000|2022-05-15 02:38:10|2028.64|2020.94|2028.79|2021.09|2028.86|2021.16|2028.19|2020.49|33
1652582300000|2022-05-15 02:38:20|2028.81|2021.11|2027.94|2020.24|2028.91|2021.21|2027.71|2020.01|34
1652582310000|2022-05-15 02:38:30|2027.93|2020.23|2027.86|2020.16|2027.95|2020.25|2027.53|2019.83|37
1652582320000|2022-05-15 02:38:40|2027.83|2020.13|2028.73|2021.03|2028.74|2021.04|2027.83|2020.13|28
1652582330000|2022-05-15 02:38:50|2028.71|2021.01|2028.91|2021.21|2028.91|2021.21|2028.68|2020.98|18
1652582340000|2022-05-15 02:39:00|2028.9|2021.2|2028.77|2021.07|2029.24|2021.54|2028.53|2020.83|33
1652582350000|2022-05-15 02:39:10|2028.72|2021.02|2028.43|2020.73|2028.79|2021.09|2028.37|2020.67|33
1652582360000|2022-05-15 02:39:20|2028.48|2020.78|2029.17|2021.47|2029.17|2021.47|2028.48|2020.78|33
1652582370000|2022-05-15 02:39:30|2029.16|2021.46|2029.43|2021.73|2030.08|2022.38|2029.16|2021.46|33
1652582380000|2022-05-15 02:39:40|2029.45|2021.75|2029.75|2022.05|2029.99|2022.29|2029.44|2021.74|27
1652582390000|2022-05-15 02:39:50|2029.74|2022.04|2027.5|2019.8|2029.74|2022.04|2027.5|2019.8|36
1652582400000|2022-05-15 02:40:00|2027.58|2019.88|2028.16|2020.46|2028.16|2020.46|2027.53|2019.83|38
1652582410000|2022-05-15 02:40:10|2028.23|2020.53|2028.58|2020.88|2029.02|2021.32|2028.23|2020.53|35
1652582420000|2022-05-15 02:40:20|2028.61|2020.91|2028.81|2021.11|2028.99|2021.29|2028.54|2020.84|32
1652582430000|2022-05-15 02:40:30|2028.82|2021.12|2029.7|2022|2029.74|2022.04|2028.63|2020.93|29
1652582440000|2022-05-15 02:40:40|2029.66|2021.96|2029.83|2022.13|2029.94|2022.24|2029.65|2021.95|31
1652582450000|2022-05-15 02:40:50|2029.85|2022.15|2030.46|2022.76|2030.58|2022.88|2029.8|2022.1|31
1652582460000|2022-05-15 02:41:00|2030.47|2022.77|2029.34|2021.64|2030.47|2022.77|2029.31|2021.61|30
1652582470000|2022-05-15 02:41:10|2029.35|2021.65|2029.34|2021.64|2029.47|2021.77|2029.34|2021.64|18
1652582480000|2022-05-15 02:41:20|2029.37|2021.67|2029.32|2021.62|2029.57|2021.87|2029.25|2021.55|25
1652582490000|2022-05-15 02:41:30|2029.37|2021.67|2029.57|2021.87|2029.6|2021.9|2029.2|2021.5|30
1652582500000|2022-05-15 02:41:40|2029.58|2021.88|2030.5|2022.8|2030.55|2022.85|2029.55|2021.85|27
1652582510000|2022-05-15 02:41:50|2030.51|2022.81|2031.29|2023.59|2031.33|2023.63|2030.51|2022.81|33
1652582520000|2022-05-15 02:42:00|2031.3|2023.6|2030.52|2022.82|2031.36|2023.66|2030.4|2022.7|29
1652582530000|2022-05-15 02:42:10|2030.48|2022.78|2030.54|2022.84|2030.59|2022.89|2030.43|2022.73|29
1652582540000|2022-05-15 02:42:20|2030.53|2022.83|2030.65|2022.95|2030.66|2022.96|2030.52|2022.82|24
1652582550000|2022-05-15 02:42:30|2030.67|2022.97|2030.63|2022.93|2030.72|2023.02|2030.5|2022.8|25
1652582560000|2022-05-15 02:42:40|2030.62|2022.92|2030.15|2022.45|2030.65|2022.95|2030.08|2022.38|28
1652582570000|2022-05-15 02:42:50|2030.14|2022.44|2029.68|2021.98|2030.31|2022.61|2029.68|2021.98|23
1652582580000|2022-05-15 02:43:00|2029.67|2021.97|2028.65|2020.95|2029.67|2021.97|2028.41|2020.71|34
1652582590000|2022-05-15 02:43:10|2028.67|2020.97|2028.31|2020.61|2028.67|2020.97|2028.31|2020.61|33
1652582600000|2022-05-15 02:43:20|2028.32|2020.62|2028.16|2020.46|2028.54|2020.84|2028.08|2020.38|28
1652582610000|2022-05-15 02:43:30|2028.15|2020.45|2028.15|2020.45|2028.21|2020.51|2028.05|2020.35|21
1652582620000|2022-05-15 02:43:40|2028.1|2020.4|2028.22|2020.52|2028.29|2020.59|2027.87|2020.17|29
1652582630000|2022-05-15 02:43:50|2028.33|2020.63|2028.64|2020.94|2028.7|2021|2028.33|2020.63|23
1652582640000|2022-05-15 02:44:00|2028.65|2020.95|2028.64|2020.94|2028.7|2021|2028.57|2020.87|21
1652582650000|2022-05-15 02:44:10|2028.62|2020.92|2028.3|2020.6|2028.68|2020.98|2028.27|2020.57|32
1652582660000|2022-05-15 02:44:20|2028.35|2020.65|2026.54|2018.84|2028.36|2020.66|2026.44|2018.74|34
1652582670000|2022-05-15 02:44:30|2026.53|2018.83|2026.63|2018.93|2026.64|2018.94|2026.47|2018.77|29
1652582680000|2022-05-15 02:44:40|2026.6|2018.9|2026.63|2018.93|2026.68|2018.98|2026.6|2018.9|30
1652582690000|2022-05-15 02:44:50|2026.65|2018.95|2027.49|2019.79|2027.7|2020|2026.61|2018.91|33
1652582700000|2022-05-15 02:45:00|2027.55|2019.85|2024.96|2017.26|2027.64|2019.94|2024.96|2017.26|35
1652582710000|2022-05-15 02:45:10|2024.94|2017.24|2025.21|2017.51|2025.41|2017.71|2024.81|2017.11|36
1652582720000|2022-05-15 02:45:20|2025.17|2017.47|2024.95|2017.25|2025.22|2017.52|2024.79|2017.09|30
1652582730000|2022-05-15 02:45:30|2025.02|2017.32|2023.49|2015.79|2025.02|2017.32|2023.49|2015.79|33
1652582740000|2022-05-15 02:45:40|2023.54|2015.84|2023.42|2015.72|2023.79|2016.09|2023.16|2015.46|33
1652582750000|2022-05-15 02:45:50|2023.36|2015.66|2025.22|2017.52|2025.22|2017.52|2023.34|2015.64|36
1652582760000|2022-05-15 02:46:00|2025.28|2017.58|2025.78|2018.08|2026.21|2018.51|2024.84|2017.14|35
1652582770000|2022-05-15 02:46:10|2025.9|2018.2|2027.2|2019.5|2027.22|2019.52|2025.9|2018.2|36
1652582780000|2022-05-15 02:46:20|2027.22|2019.52|2028.8|2021.1|2028.92|2021.22|2027.22|2019.52|39
1652582790000|2022-05-15 02:46:30|2028.79|2021.09|2029.94|2022.24|2029.94|2022.24|2028.79|2021.09|33
1652582800000|2022-05-15 02:46:40|2029.96|2022.26|2028.36|2020.66|2030|2022.3|2028.36|2020.66|33
1652582810000|2022-05-15 02:46:50|2028.35|2020.65|2028.22|2020.52|2028.61|2020.91|2027.93|2020.23|35
1652582820000|2022-05-15 02:47:00|2028.19|2020.49|2028.37|2020.67|2028.37|2020.67|2027.93|2020.23|27
1652582830000|2022-05-15 02:47:10|2028.38|2020.68|2028.89|2021.19|2028.89|2021.19|2028.36|2020.66|31
1652582840000|2022-05-15 02:47:20|2028.96|2021.26|2028.81|2021.11|2029.32|2021.62|2028.81|2021.11|29
1652582850000|2022-05-15 02:47:30|2028.77|2021.07|2028.86|2021.16|2028.86|2021.16|2028.67|2020.97|33
1652582860000|2022-05-15 02:47:40|2028.85|2021.15|2029.16|2021.46|2029.55|2021.85|2028.84|2021.14|29
1652582870000|2022-05-15 02:47:50|2029.21|2021.51|2028.85|2021.15|2029.27|2021.57|2028.84|2021.14|29
1652582880000|2022-05-15 02:48:00|2028.84|2021.14|2028.28|2020.58|2029.01|2021.31|2028.28|2020.58|25
1652582890000|2022-05-15 02:48:10|2028.26|2020.56|2027.46|2019.76|2028.46|2020.76|2027.46|2019.76|36
1652582900000|2022-05-15 02:48:20|2027.47|2019.77|2027.34|2019.64|2027.53|2019.83|2027.34|2019.64|30
1652582910000|2022-05-15 02:48:30|2027.32|2019.62|2028.03|2020.33|2028.03|2020.33|2027.32|2019.62|26
1652582920000|2022-05-15 02:48:40|2028.06|2020.36|2027.25|2019.55|2028.1|2020.4|2027.24|2019.54|27
1652582930000|2022-05-15 02:48:50|2027.14|2019.44|2027.37|2019.67|2027.37|2019.67|2026.88|2019.18|25
1652582940000|2022-05-15 02:49:00|2027.35|2019.65|2027.1|2019.4|2027.35|2019.65|2026.81|2019.11|30
1652582950000|2022-05-15 02:49:10|2027.15|2019.45|2027.81|2020.11|2027.85|2020.15|2027.15|2019.45|36
1652582960000|2022-05-15 02:49:20|2027.85|2020.15|2027.38|2019.68|2027.88|2020.18|2027.38|2019.68|26
1652582970000|2022-05-15 02:49:30|2027.37|2019.67|2027.59|2019.89|2027.69|2019.99|2027.35|2019.65|24
1652582980000|2022-05-15 02:49:40|2027.46|2019.76|2027.65|2019.95|2027.65|2019.95|2027.36|2019.66|26
1652582990000|2022-05-15 02:49:50|2027.63|2019.93|2027.16|2019.46|2027.7|2020|2027.16|2019.46|23
1652583000000|2022-05-15 02:50:00|2027.13|2019.43|2027.27|2019.57|2027.34|2019.64|2027.13|2019.43|22
1652583010000|2022-05-15 02:50:10|2027.26|2019.56|2027.13|2019.43|2027.33|2019.63|2027.11|2019.41|29
1652583020000|2022-05-15 02:50:20|2027.17|2019.47|2026.19|2018.49|2027.17|2019.47|2026.14|2018.44|31
1652583030000|2022-05-15 02:50:30|2026.16|2018.46|2026.14|2018.44|2026.22|2018.52|2026.13|2018.43|14
1652583040000|2022-05-15 02:50:40|2026.12|2018.42|2025.96|2018.26|2026.16|2018.46|2025.91|2018.21|20
1652583050000|2022-05-15 02:50:50|2025.97|2018.27|2025.19|2017.49|2026.01|2018.31|2025.19|2017.49|29
1652583060000|2022-05-15 02:51:00|2025.26|2017.56|2026.14|2018.44|2026.14|2018.44|2025.25|2017.55|30
1652583070000|2022-05-15 02:51:10|2026.12|2018.42|2026.87|2019.17|2026.87|2019.17|2025.91|2018.21|33
1652583080000|2022-05-15 02:51:20|2026.89|2019.19|2027.56|2019.86|2027.56|2019.86|2026.86|2019.16|23
1652583090000|2022-05-15 02:51:30|2027.6|2019.9|2028.06|2020.36|2028.42|2020.72|2027.6|2019.9|24
1652583100000|2022-05-15 02:51:40|2028.11|2020.41|2028.09|2020.39|2028.14|2020.44|2027.66|2019.96|33
1652583110000|2022-05-15 02:51:50|2028.11|2020.41|2028.26|2020.56|2028.37|2020.67|2028.11|2020.41|32
1652583120000|2022-05-15 02:52:00|2028.33|2020.63|2027.93|2020.23|2028.33|2020.63|2027.85|2020.15|23
1652583130000|2022-05-15 02:52:10|2027.94|2020.24|2028.58|2020.88|2028.58|2020.88|2027.93|2020.23|30
1652583140000|2022-05-15 02:52:20|2028.59|2020.89|2028.72|2021.02|2028.72|2021.02|2028.59|2020.89|18
1652583150000|2022-05-15 02:52:30|2028.75|2021.05|2027.59|2019.89|2028.75|2021.05|2027.59|2019.89|23
1652583160000|2022-05-15 02:52:40|2027.55|2019.85|2026.91|2019.21|2027.59|2019.89|2026.82|2019.12|30
1652583170000|2022-05-15 02:52:50|2026.84|2019.14|2027.38|2019.68|2027.38|2019.68|2026.59|2018.89|36
1652583180000|2022-05-15 02:53:00|2027.39|2019.69|2027.56|2019.86|2027.57|2019.87|2027.38|2019.68|33
1652583190000|2022-05-15 02:53:10|2027.61|2019.91|2027.65|2019.95|2027.65|2019.95|2027.27|2019.57|23
1652583200000|2022-05-15 02:53:20|2027.66|2019.96|2027.86|2020.16|2028.02|2020.32|2027.66|2019.96|28
1652583210000|2022-05-15 02:53:30|2027.85|2020.15|2028.04|2020.34|2028.2|2020.5|2027.85|2020.15|27
1652583220000|2022-05-15 02:53:40|2028.08|2020.38|2028.05|2020.35|2028.25|2020.55|2028.01|2020.31|31
1652583230000|2022-05-15 02:53:50|2027.99|2020.29|2027.74|2020.04|2027.99|2020.29|2027.6|2019.9|33
1652583240000|2022-05-15 02:54:00|2027.75|2020.05|2029.06|2021.36|2029.06|2021.36|2027.69|2019.99|24
1652583250000|2022-05-15 02:54:10|2029.15|2021.45|2029.43|2021.73|2029.81|2022.11|2029.12|2021.42|29
1652583260000|2022-05-15 02:54:20|2029.42|2021.72|2029.81|2022.11|2029.82|2022.12|2029.42|2021.72|24
1652583270000|2022-05-15 02:54:30|2029.82|2022.12|2029.74|2022.04|2030.14|2022.44|2029.73|2022.03|21
1652583280000|2022-05-15 02:54:40|2029.7|2022|2029.18|2021.48|2029.7|2022|2029.18|2021.48|27
1652583290000|2022-05-15 02:54:50|2029.08|2021.38|2029.07|2021.37|2029.08|2021.38|2028.64|2020.94|33
1652583300000|2022-05-15 02:55:00|2029.08|2021.38|2029.94|2022.24|2029.98|2022.28|2029.07|2021.37|34
1652583310000|2022-05-15 02:55:10|2029.95|2022.25|2029.92|2022.22|2029.97|2022.27|2029.89|2022.19|29
1652583320000|2022-05-15 02:55:20|2029.88|2022.18|2030.51|2022.81|2030.51|2022.81|2029.88|2022.18|24
1652583330000|2022-05-15 02:55:30|2030.53|2022.83|2031.11|2023.41|2031.11|2023.41|2030.5|2022.8|30
1652583340000|2022-05-15 02:55:40|2032.22|2024.52|2032.56|2024.86|2032.62|2024.92|2032.21|2024.51|34
1652583350000|2022-05-15 02:55:50|2032.53|2024.83|2032.45|2024.75|2032.57|2024.87|2032.15|2024.45|26
1652583360000|2022-05-15 02:56:00|2032.38|2024.68|2032.99|2025.29|2033.03|2025.33|2032.22|2024.52|20
1652583370000|2022-05-15 02:56:10|2032.98|2025.28|2032.57|2024.87|2032.98|2025.28|2032.25|2024.55|36
1652583380000|2022-05-15 02:56:20|2032.6|2024.9|2032.5|2024.8|2032.6|2024.9|2032.15|2024.45|30
1652583390000|2022-05-15 02:56:30|2032.49|2024.79|2032.6|2024.9|2032.69|2024.99|2032.46|2024.76|29
1652583400000|2022-05-15 02:56:40|2032.59|2024.89|2033.11|2025.41|2033.14|2025.44|2032.58|2024.88|30
1652583410000|2022-05-15 02:56:50|2033.02|2025.32|2032.65|2024.95|2033.19|2025.49|2032.56|2024.86|26
1652583420000|2022-05-15 02:57:00|2032.7|2025|2032.21|2024.51|2032.72|2025.02|2032.13|2024.43|22
1652583430000|2022-05-15 02:57:10|2032.28|2024.58|2032.51|2024.81|2032.51|2024.81|2032.28|2024.58|16
1652583440000|2022-05-15 02:57:20|2032.52|2024.82|2032.85|2025.15|2032.85|2025.15|2032.41|2024.71|33
1652583450000|2022-05-15 02:57:30|2033.03|2025.33|2033.24|2025.54|2033.43|2025.73|2033.03|2025.33|30
1652583460000|2022-05-15 02:57:40|2033.22|2025.52|2033.21|2025.51|2033.23|2025.53|2033.16|2025.46|10
1652583470000|2022-05-15 02:57:50|2033.2|2025.5|2033.13|2025.43|2033.26|2025.56|2033.1|2025.4|13
1652583480000|2022-05-15 02:58:00|2033.17|2025.47|2033.21|2025.51|2033.28|2025.58|2032.64|2024.94|35
1652583490000|2022-05-15 02:58:10|2033.18|2025.48|2033.17|2025.47|2033.22|2025.52|2033.09|2025.39|25
1652583500000|2022-05-15 02:58:20|2033.16|2025.46|2033.39|2025.69|2033.62|2025.92|2033.1|2025.4|23
1652583510000|2022-05-15 02:58:30|2033.46|2025.76|2033.53|2025.83|2033.64|2025.94|2033.38|2025.68|29
1652583520000|2022-05-15 02:58:40|2033.5|2025.8|2033.56|2025.86|2033.63|2025.93|2033.44|2025.74|29
1652583530000|2022-05-15 02:58:50|2033.6|2025.9|2033.43|2025.73|2033.62|2025.92|2033.21|2025.51|32
1652583540000|2022-05-15 02:59:00|2033.46|2025.76|2032.74|2025.04|2033.63|2025.93|2032.73|2025.03|31
1652583550000|2022-05-15 02:59:10|2032.76|2025.06|2032.69|2024.99|2032.98|2025.28|2032.67|2024.97|33
1652583560000|2022-05-15 02:59:20|2032.68|2024.98|2031.86|2024.16|2032.71|2025.01|2031.86|2024.16|27
1652583570000|2022-05-15 02:59:30|2031.85|2024.15|2031.55|2023.85|2031.85|2024.15|2031.12|2023.42|27
1652583580000|2022-05-15 02:59:40|2031.52|2023.82|2031.46|2023.76|2031.74|2024.04|2031.46|2023.76|29
1652583590000|2022-05-15 02:59:50|2031.4|2023.7|2032.48|2024.78|2032.55|2024.85|2031.4|2023.7|31
1652583600000|2022-05-15 03:00:00|2032.86|2025.16|2033.95|2026.25|2034.02|2026.32|2032.86|2025.16|37
1652583610000|2022-05-15 03:00:10|2033.96|2026.26|2033.81|2026.11|2034.11|2026.41|2033.78|2026.08|32
1652583620000|2022-05-15 03:00:20|2033.8|2026.1|2033.59|2025.89|2034.29|2026.59|2033.59|2025.89|32
1652583630000|2022-05-15 03:00:30|2033.58|2025.88|2033.71|2026.01|2033.74|2026.04|2033.56|2025.86|19
1652583640000|2022-05-15 03:00:40|2033.7|2026|2033.7|2026|2033.74|2026.04|2033.7|2026|24
1652583650000|2022-05-15 03:00:50|2033.68|2025.98|2033.81|2026.11|2033.82|2026.12|2033.68|2025.98|17
1652583660000|2022-05-15 03:01:00|2033.82|2026.12|2034.26|2026.56|2034.78|2027.08|2033.81|2026.11|27
1652583670000|2022-05-15 03:01:10|2034.28|2026.58|2034.44|2026.74|2034.44|2026.74|2034.09|2026.39|24
1652583680000|2022-05-15 03:01:20|2034.43|2026.73|2034.41|2026.71|2034.5|2026.8|2034.31|2026.61|26
1652583690000|2022-05-15 03:01:30|2034.45|2026.75|2034.39|2026.69|2034.45|2026.75|2034.36|2026.66|26
1652583700000|2022-05-15 03:01:40|2034.35|2026.65|2034.39|2026.69|2034.41|2026.71|2034.35|2026.65|18
1652583710000|2022-05-15 03:01:50|2034.41|2026.71|2034.39|2026.69|2034.42|2026.72|2034.38|2026.68|15
1652583720000|2022-05-15 03:02:00|2034.38|2026.68|2034.2|2026.5|2034.51|2026.81|2034.19|2026.49|22
1652583730000|2022-05-15 03:02:10|2034.21|2026.51|2034.76|2027.06|2034.78|2027.08|2034.05|2026.35|27
1652583740000|2022-05-15 03:02:20|2034.78|2027.08|2034.99|2027.29|2035.1|2027.4|2034.78|2027.08|26
1652583750000|2022-05-15 03:02:30|2035|2027.3|2034.31|2026.61|2035.01|2027.31|2034.22|2026.52|31
1652583760000|2022-05-15 03:02:40|2034.32|2026.62|2033.94|2026.24|2034.32|2026.62|2033.87|2026.17|27
1652583770000|2022-05-15 03:02:50|2033.92|2026.22|2034.8|2027.1|2034.8|2027.1|2033.9|2026.2|33
1652583780000|2022-05-15 03:03:00|2034.78|2027.08|2035.38|2027.68|2035.59|2027.89|2034.7|2027|30
1652583790000|2022-05-15 03:03:10|2035.27|2027.57|2035.42|2027.72|2035.49|2027.79|2034.92|2027.22|32
1652583800000|2022-05-15 03:03:20|2035.43|2027.73|2034.19|2026.49|2035.47|2027.77|2034.13|2026.43|30
1652583810000|2022-05-15 03:03:30|2034.2|2026.5|2033.92|2026.22|2034.22|2026.52|2033.85|2026.15|25
1652583820000|2022-05-15 03:03:40|2033.9|2026.2|2032.72|2025.02|2033.9|2026.2|2032.72|2025.02|34
1652583830000|2022-05-15 03:03:50|2032.68|2024.98|2032.67|2024.97|2032.84|2025.14|2032.44|2024.74|29
1652583840000|2022-05-15 03:04:00|2032.65|2024.95|2032.47|2024.77|2032.74|2025.04|2032.44|2024.74|29
1652583850000|2022-05-15 03:04:10|2032.49|2024.79|2032.61|2024.91|2032.63|2024.93|2032.47|2024.77|25
1652583860000|2022-05-15 03:04:20|2032.57|2024.87|2033.69|2025.99|2033.69|2025.99|2032.56|2024.86|21
1652583870000|2022-05-15 03:04:30|2033.72|2026.02|2034.06|2026.36|2034.07|2026.37|2033.69|2025.99|23
1652583880000|2022-05-15 03:04:40|2034.01|2026.31|2033.71|2026.01|2034.05|2026.35|2033.64|2025.94|22
1652583890000|2022-05-15 03:04:50|2033.7|2026|2033.9|2026.2|2033.94|2026.24|2033.7|2026|20
1652583900000|2022-05-15 03:05:00|2033.91|2026.21|2034.27|2026.57|2034.27|2026.57|2033.89|2026.19|29
1652583910000|2022-05-15 03:05:10|2034.19|2026.49|2033.89|2026.19|2034.19|2026.49|2033.86|2026.16|26
1652583920000|2022-05-15 03:05:20|2033.88|2026.18|2034.14|2026.44|2034.14|2026.44|2033.86|2026.16|19
1652583930000|2022-05-15 03:05:30|2034.1|2026.4|2033.39|2025.69|2034.11|2026.41|2033.37|2025.67|22
1652583940000|2022-05-15 03:05:40|2033.36|2025.66|2032.83|2025.13|2033.37|2025.67|2032.75|2025.05|28
1652583950000|2022-05-15 03:05:50|2032.84|2025.14|2033.41|2025.71|2033.42|2025.72|2032.47|2024.77|31
1652583960000|2022-05-15 03:06:00|2033.43|2025.73|2032.97|2025.27|2033.43|2025.73|2032.94|2025.24|24
1652583970000|2022-05-15 03:06:10|2032.86|2025.16|2031.68|2023.98|2032.86|2025.16|2031.63|2023.93|26
1652583980000|2022-05-15 03:06:20|2031.75|2024.05|2031.98|2024.28|2032.09|2024.39|2031.75|2024.05|24
1652583990000|2022-05-15 03:06:30|2032|2024.3|2032.13|2024.43|2032.3|2024.6|2032|2024.3|31
1652584000000|2022-05-15 03:06:40|2032.08|2024.38|2031.65|2023.95|2032.09|2024.39|2031.61|2023.91|31
1652584010000|2022-05-15 03:06:50|2031.64|2023.94|2031.9|2024.2|2031.9|2024.2|2031.56|2023.86|24
1652584020000|2022-05-15 03:07:00|2031.91|2024.21|2031.32|2023.62|2031.92|2024.22|2031.26|2023.56|26
1652584030000|2022-05-15 03:07:10|2031.4|2023.7|2031.29|2023.59|2031.4|2023.7|2031.22|2023.52|16
1652584040000|2022-05-15 03:07:20|2031.3|2023.6|2031.24|2023.54|2031.4|2023.7|2031.22|2023.52|18
1652584050000|2022-05-15 03:07:30|2031.2|2023.5|2031.15|2023.45|2031.22|2023.52|2031.09|2023.39|31
1652584060000|2022-05-15 03:07:40|2031.1|2023.4|2030.25|2022.55|2031.13|2023.43|2030.25|2022.55|29
1652584070000|2022-05-15 03:07:50|2030.28|2022.58|2028.98|2021.28|2030.28|2022.58|2028.94|2021.24|33
1652584080000|2022-05-15 03:08:00|2028.94|2021.24|2028.9|2021.2|2028.98|2021.28|2028.88|2021.18|20
1652584090000|2022-05-15 03:08:10|2028.94|2021.24|2029.21|2021.51|2029.33|2021.63|2028.93|2021.23|13
1652584100000|2022-05-15 03:08:20|2029.2|2021.5|2029.19|2021.49|2029.27|2021.57|2029.07|2021.37|18
1652584110000|2022-05-15 03:08:30|2029.2|2021.5|2029.03|2021.33|2029.2|2021.5|2029.01|2021.31|25
1652584120000|2022-05-15 03:08:40|2029.08|2021.38|2028.92|2021.22|2029.17|2021.47|2028.92|2021.22|25
1652584130000|2022-05-15 03:08:50|2028.95|2021.25|2027.74|2020.04|2029.02|2021.32|2027.73|2020.03|32
1652584140000|2022-05-15 03:09:00|2027.76|2020.06|2029.15|2021.45|2029.42|2021.72|2027.76|2020.06|35
1652584150000|2022-05-15 03:09:10|2029.18|2021.48|2030.12|2022.42|2030.12|2022.42|2029.18|2021.48|25
1652584160000|2022-05-15 03:09:20|2030.1|2022.4|2029|2021.3|2030.11|2022.41|2028.94|2021.24|27
1652584170000|2022-05-15 03:09:30|2029.03|2021.33|2029.21|2021.51|2029.25|2021.55|2029.03|2021.33|29
1652584180000|2022-05-15 03:09:40|2029.22|2021.52|2029.23|2021.53|2029.44|2021.74|2029.18|2021.48|27
1652584190000|2022-05-15 03:09:50|2029.24|2021.54|2029.44|2021.74|2029.5|2021.8|2029.18|2021.48|26
1652584200000|2022-05-15 03:10:00|2029.42|2021.72|2030.84|2023.14|2030.84|2023.14|2029.42|2021.72|27
1652584210000|2022-05-15 03:10:10|2030.82|2023.12|2031.38|2023.68|2031.38|2023.68|2030.82|2023.12|25
1652584220000|2022-05-15 03:10:20|2031.59|2023.89|2030.4|2022.7|2031.66|2023.96|2030.4|2022.7|33
1652584230000|2022-05-15 03:10:30|2030.31|2022.61|2030.49|2022.79|2030.49|2022.79|2030.01|2022.31|31
1652584240000|2022-05-15 03:10:40|2030.48|2022.78|2030.33|2022.63|2030.52|2022.82|2030.33|2022.63|22
1652584250000|2022-05-15 03:10:50|2030.32|2022.62|2030.38|2022.68|2030.38|2022.68|2030.25|2022.55|14
1652584260000|2022-05-15 03:11:00|2030.39|2022.69|2030|2022.3|2030.39|2022.69|2029.47|2021.77|26
1652584270000|2022-05-15 03:11:10|2030.06|2022.36|2030.78|2023.08|2030.8|2023.1|2030.06|2022.36|34
1652584280000|2022-05-15 03:11:20|2030.8|2023.1|2031.05|2023.35|2031.06|2023.36|2030.58|2022.88|31
1652584290000|2022-05-15 03:11:30|2031.06|2023.36|2030.98|2023.28|2031.13|2023.43|2030.98|2023.28|26
1652584300000|2022-05-15 03:11:40|2031.01|2023.31|2030.71|2023.01|2031.1|2023.4|2030.71|2023.01|18
1652584310000|2022-05-15 03:11:50|2030.66|2022.96|2030.36|2022.66|2030.66|2022.96|2030.2|2022.5|29
1652584320000|2022-05-15 03:12:00|2030.37|2022.67|2029.91|2022.21|2030.42|2022.72|2029.91|2022.21|27
1652584330000|2022-05-15 03:12:10|2029.86|2022.16|2028.21|2020.51|2029.86|2022.16|2028.21|2020.51|31
1652584340000|2022-05-15 03:12:20|2028.2|2020.5|2028.28|2020.58|2028.44|2020.74|2027.75|2020.05|36
1652584350000|2022-05-15 03:12:30|2028.29|2020.59|2028.38|2020.68|2028.44|2020.74|2028.29|2020.59|27
1652584360000|2022-05-15 03:12:40|2028.44|2020.74|2029.09|2021.39|2029.21|2021.51|2028.06|2020.36|32
1652584370000|2022-05-15 03:12:50|2029.1|2021.4|2028.46|2020.76|2029.13|2021.43|2028.41|2020.71|29
1652584380000|2022-05-15 03:13:00|2028.5|2020.8|2028.32|2020.62|2028.6|2020.9|2028.22|2020.52|28
1652584390000|2022-05-15 03:13:10|2028.31|2020.61|2028.66|2020.96|2028.76|2021.06|2028.25|2020.55|27
1652584400000|2022-05-15 03:13:20|2028.61|2020.91|2027.41|2019.71|2028.61|2020.91|2027.36|2019.66|25
1652584410000|2022-05-15 03:13:30|2027.37|2019.67|2027.7|2020|2027.7|2020|2027.2|2019.5|33
1652584420000|2022-05-15 03:13:40|2027.69|2019.99|2028.2|2020.5|2028.26|2020.56|2027.48|2019.78|32
1652584430000|2022-05-15 03:13:50|2028.24|2020.54|2028.18|2020.48|2028.24|2020.54|2028.09|2020.39|30
1652584440000|2022-05-15 03:14:00|2028|2020.3|2027.56|2019.86|2028.03|2020.33|2027.56|2019.86|20
1652584450000|2022-05-15 03:14:10|2027.58|2019.88|2027.38|2019.68|2027.61|2019.91|2027.38|2019.68|18
1652584460000|2022-05-15 03:14:20|2027.36|2019.66|2026.94|2019.24|2027.36|2019.66|2026.91|2019.21|21
1652584470000|2022-05-15 03:14:30|2027.06|2019.36|2026.7|2019|2027.06|2019.36|2026.64|2018.94|28
1652584480000|2022-05-15 03:14:40|2026.67|2018.97|2027.38|2019.68|2027.39|2019.69|2026.53|2018.83|32
1652584490000|2022-05-15 03:14:50|2027.36|2019.66|2027.21|2019.51|2027.39|2019.69|2027.16|2019.46|31
1652584500000|2022-05-15 03:15:00|2027.22|2019.52|2027.49|2019.79|2027.59|2019.89|2027.22|2019.52|27
1652584510000|2022-05-15 03:15:10|2027.48|2019.78|2026.83|2019.13|2027.48|2019.78|2026.82|2019.12|26
1652584520000|2022-05-15 03:15:20|2026.81|2019.11|2025.57|2017.87|2026.81|2019.11|2025.57|2017.87|31
1652584530000|2022-05-15 03:15:30|2025.53|2017.83|2025.57|2017.87|2025.67|2017.97|2025.48|2017.78|25
1652584540000|2022-05-15 03:15:40|2025.58|2017.88|2025.55|2017.85|2025.7|2018|2025.54|2017.84|29
1652584550000|2022-05-15 03:15:50|2025.53|2017.83|2022.71|2015.01|2025.53|2017.83|2021.23|2013.53|38
1652584560000|2022-05-15 03:16:00|2022.85|2015.15|2021.91|2014.21|2023|2015.3|2021.38|2013.68|39
1652584570000|2022-05-15 03:16:10|2021.94|2014.24|2021.18|2013.48|2022.15|2014.45|2021.11|2013.41|36
1652584580000|2022-05-15 03:16:20|2021.15|2013.45|2019.48|2011.78|2021.15|2013.45|2019.48|2011.78|36
1652584590000|2022-05-15 03:16:30|2019.42|2011.72|2019.3|2011.6|2019.42|2011.72|2018.07|2010.37|34
1652584600000|2022-05-15 03:16:40|2019.48|2011.78|2018.37|2010.67|2019.48|2011.78|2018.34|2010.64|33
1652584610000|2022-05-15 03:16:50|2018.38|2010.68|2018.05|2010.35|2018.97|2011.27|2018.01|2010.31|36
1652584620000|2022-05-15 03:17:00|2018.04|2010.34|2017.81|2010.11|2018.06|2010.36|2017.44|2009.74|28
1652584630000|2022-05-15 03:17:10|2017.87|2010.17|2019.45|2011.75|2019.45|2011.75|2017.87|2010.17|34
1652584640000|2022-05-15 03:17:20|2019.53|2011.83|2020.3|2012.6|2020.33|2012.63|2019.46|2011.76|30
1652584650000|2022-05-15 03:17:30|2020.26|2012.56|2020.98|2013.28|2021.03|2013.33|2020.15|2012.45|29
1652584660000|2022-05-15 03:17:40|2020.99|2013.29|2021.53|2013.83|2021.53|2013.83|2020.59|2012.89|34
1652584670000|2022-05-15 03:17:50|2021.63|2013.93|2022.33|2014.63|2022.33|2014.63|2021.62|2013.92|22
1652584680000|2022-05-15 03:18:00|2022.45|2014.75|2021.5|2013.8|2022.66|2014.96|2021.24|2013.54|35
1652584690000|2022-05-15 03:18:10|2021.24|2013.54|2019.67|2011.97|2021.24|2013.54|2019.66|2011.96|37
1652584700000|2022-05-15 03:18:20|2019.66|2011.96|2019.64|2011.94|2019.88|2012.18|2019.42|2011.72|29
1652584710000|2022-05-15 03:18:30|2019.65|2011.95|2019.1|2011.4|2019.8|2012.1|2019.1|2011.4|32
1652584720000|2022-05-15 03:18:40|2019.12|2011.42|2019.21|2011.51|2019.87|2012.17|2019.12|2011.42|34
1652584730000|2022-05-15 03:18:50|2019.22|2011.52|2019.5|2011.8|2020.44|2012.74|2019.21|2011.51|31
1652584740000|2022-05-15 03:19:00|2019.51|2011.81|2019|2011.3|2019.63|2011.93|2019|2011.3|32
1652584750000|2022-05-15 03:19:10|2018.76|2011.06|2018.91|2011.21|2019.18|2011.48|2018.63|2010.93|35
1652584760000|2022-05-15 03:19:20|2018.9|2011.2|2018.1|2010.4|2018.9|2011.2|2018.03|2010.33|33
1652584770000|2022-05-15 03:19:30|2018.11|2010.41|2018.2|2010.5|2018.2|2010.5|2018.1|2010.4|29
1652584780000|2022-05-15 03:19:40|2018.21|2010.51|2017.13|2009.43|2018.22|2010.52|2017.06|2009.36|29
1652584790000|2022-05-15 03:19:50|2017.14|2009.44|2015.12|2007.42|2017.14|2009.44|2014.5|2006.8|27
1652584800000|2022-05-15 03:20:00|2015.07|2007.37|2016.16|2008.46|2016.67|2008.97|2015.03|2007.33|35
1652584810000|2022-05-15 03:20:10|2016.2|2008.5|2016.08|2008.38|2016.82|2009.12|2016.08|2008.38|29
1652584820000|2022-05-15 03:20:20|2016.06|2008.36|2015.84|2008.14|2016.21|2008.51|2015.72|2008.02|32
1652584830000|2022-05-15 03:20:30|2015.86|2008.16|2016.45|2008.75|2016.49|2008.79|2015.67|2007.97|30
1652584840000|2022-05-15 03:20:40|2016.47|2008.77|2016.15|2008.45|2016.47|2008.77|2015.82|2008.12|26
1652584850000|2022-05-15 03:20:50|2016.16|2008.46|2015.89|2008.19|2016.23|2008.53|2015.89|2008.19|30
1652584860000|2022-05-15 03:21:00|2015.88|2008.18|2016.2|2008.5|2016.26|2008.56|2015.87|2008.17|29
1652584870000|2022-05-15 03:21:10|2016.24|2008.54|2016.28|2008.58|2016.58|2008.88|2016.24|2008.54|28
1652584880000|2022-05-15 03:21:20|2016.19|2008.49|2016.5|2008.8|2016.54|2008.84|2015.88|2008.18|31
1652584890000|2022-05-15 03:21:30|2016.07|2008.37|2015.76|2008.06|2016.07|2008.37|2015.7|2008|26
1652584900000|2022-05-15 03:21:40|2015.78|2008.08|2015.62|2007.92|2015.91|2008.21|2015.51|2007.81|21
1652584910000|2022-05-15 03:21:50|2015.63|2007.93|2015.64|2007.94|2015.7|2008|2015.56|2007.86|21
1652584920000|2022-05-15 03:22:00|2015.67|2007.97|2015.45|2007.75|2016.2|2008.5|2015.4|2007.7|27
1652584930000|2022-05-15 03:22:10|2015.37|2007.67|2015.83|2008.13|2015.94|2008.24|2015.31|2007.61|33
1652584940000|2022-05-15 03:22:20|2015.9|2008.2|2016.15|2008.45|2016.15|2008.45|2015.9|2008.2|23
1652584950000|2022-05-15 03:22:30|2016.17|2008.47|2016.07|2008.37|2016.17|2008.47|2016.05|2008.35|16
1652584960000|2022-05-15 03:22:40|2016.11|2008.41|2015.77|2008.07|2016.21|2008.51|2015.67|2007.97|33
1652584970000|2022-05-15 03:22:50|2015.79|2008.09|2015.57|2007.87|2015.85|2008.15|2015.41|2007.71|18
1652584980000|2022-05-15 03:23:00|2015.58|2007.88|2015.33|2007.63|2015.66|2007.96|2015.31|2007.61|20
1652584990000|2022-05-15 03:23:10|2015.35|2007.65|2015.46|2007.76|2015.54|2007.84|2015.35|2007.65|20
1652585000000|2022-05-15 03:23:20|2015.47|2007.77|2014.82|2007.12|2015.67|2007.97|2014.82|2007.12|27
1652585010000|2022-05-15 03:23:30|2014.84|2007.14|2014.37|2006.67|2014.89|2007.19|2014.29|2006.59|27
1652585020000|2022-05-15 03:23:40|2014.35|2006.65|2014.4|2006.7|2014.44|2006.74|2014.25|2006.55|15
1652585030000|2022-05-15 03:23:50|2014.37|2006.67|2013.66|2005.96|2014.43|2006.73|2013.56|2005.86|22
1652585040000|2022-05-15 03:24:00|2013.67|2005.97|2013.3|2005.6|2013.83|2006.13|2013.07|2005.37|27
1652585050000|2022-05-15 03:24:10|2013.32|2005.62|2011.73|2004.03|2013.38|2005.68|2011.59|2003.89|34
1652585060000|2022-05-15 03:24:20|2011.72|2004.02|2011.91|2004.21|2012.86|2005.16|2011.64|2003.94|35
1652585070000|2022-05-15 03:24:30|2011.97|2004.27|2012.28|2004.58|2012.28|2004.58|2011.71|2004.01|31
1652585080000|2022-05-15 03:24:40|2012.02|2004.32|2010.19|2002.49|2012.13|2004.43|2010.19|2002.49|34
1652585090000|2022-05-15 03:24:50|2009.79|2002.09|2008.84|2001.14|2010.1|2002.4|2008.84|2001.14|37
1652585100000|2022-05-15 03:25:00|2008.82|2001.12|2010.52|2002.82|2010.82|2003.12|2008.76|2001.06|35
1652585110000|2022-05-15 03:25:10|2010.54|2002.84|2009.08|2001.38|2010.54|2002.84|2008.95|2001.25|34
1652585120000|2022-05-15 03:25:20|2009.07|2001.37|2008.84|2001.14|2009.07|2001.37|2008.77|2001.07|25
1652585130000|2022-05-15 03:25:30|2008.8|2001.1|2008.94|2001.24|2009|2001.3|2008.76|2001.06|31
1652585140000|2022-05-15 03:25:40|2008.85|2001.15|2008.29|2000.59|2008.9|2001.2|2008.26|2000.56|30
1652585150000|2022-05-15 03:25:50|2008.39|2000.69|2008.41|2000.71|2008.44|2000.74|2008.37|2000.67|25
1652585160000|2022-05-15 03:26:00|2008.16|2000.46|2007.57|1999.87|2008.19|2000.49|2007.49|1999.79|21
1652585170000|2022-05-15 03:26:10|2007.56|1999.86|2007.99|2000.29|2008.03|2000.33|2007.52|1999.82|27
1652585180000|2022-05-15 03:26:20|2008|2000.3|2007.76|2000.06|2008|2000.3|2007.68|1999.98|26
1652585190000|2022-05-15 03:26:30|2007.83|2000.13|2007.55|1999.85|2007.84|2000.14|2007.52|1999.82|27
1652585200000|2022-05-15 03:26:40|2007.63|1999.93|2007.83|2000.13|2007.92|2000.22|2007.56|1999.86|25
1652585210000|2022-05-15 03:26:50|2007.84|2000.14|2007.67|1999.97|2007.84|2000.14|2007.56|1999.86|23
1652585220000|2022-05-15 03:27:00|2007.89|2000.19|2008.58|2000.88|2008.58|2000.88|2007.79|2000.09|34
1652585230000|2022-05-15 03:27:10|2008.62|2000.92|2008.08|2000.38|2008.63|2000.93|2008.08|2000.38|31
1652585240000|2022-05-15 03:27:20|2008.06|2000.36|2007.33|1999.63|2008.12|2000.42|2007.31|1999.61|32
1652585250000|2022-05-15 03:27:30|2007.34|1999.64|2007.05|1999.35|2007.4|1999.7|2007.05|1999.35|26
1652585260000|2022-05-15 03:27:40|2007.09|1999.39|2006.96|1999.26|2007.78|2000.08|2006.96|1999.26|33
1652585270000|2022-05-15 03:27:50|2006.94|1999.24|2006.18|1998.48|2006.95|1999.25|2006.05|1998.35|34
1652585280000|2022-05-15 03:28:00|2005.97|1998.27|2002.64|1994.94|2005.98|1998.28|2002.49|1994.79|30
1652585290000|2022-05-15 03:28:10|2002.51|1994.81|2003.67|1995.97|2003.8|1996.1|2002.4|1994.7|34
1652585300000|2022-05-15 03:28:20|2003.68|1995.98|2005.17|1997.47|2005.17|1997.47|2003.68|1995.98|31
1652585310000|2022-05-15 03:28:30|2005.14|1997.44|2005.19|1997.49|2005.86|1998.16|2004.86|1997.16|31
1652585320000|2022-05-15 03:28:40|2005.16|1997.46|2004.05|1996.35|2005.61|1997.91|2003.79|1996.09|32
1652585330000|2022-05-15 03:28:50|2004.04|1996.34|2004.11|1996.41|2004.14|1996.44|2003.34|1995.64|29
1652585340000|2022-05-15 03:29:00|2003.99|1996.29|2003.55|1995.85|2003.99|1996.29|2003.26|1995.56|32
1652585350000|2022-05-15 03:29:10|2003.58|1995.88|2004.31|1996.61|2004.35|1996.65|2003.47|1995.77|28
1652585360000|2022-05-15 03:29:20|2004.29|1996.59|2004.15|1996.45|2004.32|1996.62|2004.07|1996.37|17
1652585370000|2022-05-15 03:29:30|2004.2|1996.5|2004.41|1996.71|2004.43|1996.73|2004.14|1996.44|28
1652585380000|2022-05-15 03:29:40|2004.42|1996.72|2006.13|1998.43|2006.17|1998.47|2004.42|1996.72|29
1652585390000|2022-05-15 03:29:50|2006.14|1998.44|2006.68|1998.98|2006.74|1999.04|2006.05|1998.35|32
1652585400000|2022-05-15 03:30:00|2006.7|1999|2005.75|1998.05|2006.7|1999|2005.69|1997.99|38
1652585410000|2022-05-15 03:30:10|2005.78|1998.08|2004.75|1997.05|2005.78|1998.08|2004.75|1997.05|35
1652585420000|2022-05-15 03:30:20|2004.78|1997.08|2004.55|1996.85|2004.81|1997.11|2004.3|1996.6|32
1652585430000|2022-05-15 03:30:30|2004.53|1996.83|2004.64|1996.94|2005.1|1997.4|2004.36|1996.66|27
1652585440000|2022-05-15 03:30:40|2004.61|1996.91|2004.3|1996.6|2004.71|1997.01|2004.29|1996.59|30
1652585450000|2022-05-15 03:30:50|2004.32|1996.62|2003.77|1996.07|2004.32|1996.62|2003.59|1995.89|26
1652585460000|2022-05-15 03:31:00|2003.81|1996.11|2002.97|1995.27|2003.81|1996.11|2001.88|1994.18|36
1652585470000|2022-05-15 03:31:10|2002.87|1995.17|2002.81|1995.11|2003.04|1995.34|2001.86|1994.16|40
1652585480000|2022-05-15 03:31:20|2002.75|1995.05|2004.49|1996.79|2004.5|1996.8|2002.74|1995.04|37
1652585490000|2022-05-15 03:31:30|2004.45|1996.75|2004.83|1997.13|2004.83|1997.13|2004.33|1996.63|30
1652585500000|2022-05-15 03:31:40|2004.82|1997.12|2004.91|1997.21|2004.91|1997.21|2004.35|1996.65|29
1652585510000|2022-05-15 03:31:50|2004.9|1997.2|2004.87|1997.17|2004.92|1997.22|2004.59|1996.89|26
1652585520000|2022-05-15 03:32:00|2004.92|1997.22|2005.94|1998.24|2005.95|1998.25|2004.92|1997.22|33
1652585530000|2022-05-15 03:32:10|2005.93|1998.23|2005.26|1997.56|2005.93|1998.23|2005.14|1997.44|26
1652585540000|2022-05-15 03:32:20|2005.3|1997.6|2005.42|1997.72|2005.42|1997.72|2005.17|1997.47|28
1652585550000|2022-05-15 03:32:30|2005.41|1997.71|2005.28|1997.58|2005.41|1997.71|2005.14|1997.44|27
1652585560000|2022-05-15 03:32:40|2005.38|1997.68|2006.4|1998.7|2006.4|1998.7|2005.38|1997.68|30
1652585570000|2022-05-15 03:32:50|2006.37|1998.67|2007.07|1999.37|2007.12|1999.42|2006.37|1998.67|28
1652585580000|2022-05-15 03:33:00|2007.12|1999.42|2006.62|1998.92|2007.12|1999.42|2006.33|1998.63|28
1652585590000|2022-05-15 03:33:10|2006.65|1998.95|2006.3|1998.6|2006.67|1998.97|2006.3|1998.6|28
1652585600000|2022-05-15 03:33:20|2006.29|1998.59|2004.68|1996.98|2006.29|1998.59|2004.52|1996.82|37
1652585610000|2022-05-15 03:33:30|2004.7|1997|2005.84|1998.14|2005.84|1998.14|2004.69|1996.99|29
1652585620000|2022-05-15 03:33:40|2005.78|1998.08|2005.9|1998.2|2005.94|1998.24|2005.71|1998.01|24
1652585630000|2022-05-15 03:33:50|2005.89|1998.19|2005.98|1998.28|2005.98|1998.28|2005.69|1997.99|29
1652585640000|2022-05-15 03:34:00|2006|1998.3|2006.54|1998.84|2006.55|1998.85|2006|1998.3|15
1652585650000|2022-05-15 03:34:10|2006.68|1998.98|2006.73|1999.03|2006.86|1999.16|2006.67|1998.97|30
1652585660000|2022-05-15 03:34:20|2006.69|1998.99|2007.05|1999.35|2007.06|1999.36|2006.66|1998.96|20
1652585670000|2022-05-15 03:34:30|2007.03|1999.33|2006.77|1999.07|2007.11|1999.41|2006.68|1998.98|22
1652585680000|2022-05-15 03:34:40|2006.79|1999.09|2006.96|1999.26|2007.01|1999.31|2006.79|1999.09|24
1652585690000|2022-05-15 03:34:50|2006.93|1999.23|2007.3|1999.6|2007.43|1999.73|2006.9|1999.2|28
1652585700000|2022-05-15 03:35:00|2007.31|1999.61|2008.59|2000.89|2008.64|2000.94|2007.23|1999.53|19
1652585710000|2022-05-15 03:35:10|2008.4|2000.7|2009.27|2001.57|2009.31|2001.61|2007.99|2000.29|37
1652585720000|2022-05-15 03:35:20|2009.53|2001.83|2010.45|2002.75|2010.48|2002.78|2009.42|2001.72|31
1652585730000|2022-05-15 03:35:30|2010.41|2002.71|2011.07|2003.37|2011.07|2003.37|2010.05|2002.35|34
1652585740000|2022-05-15 03:35:40|2010.96|2003.26|2010.66|2002.96|2010.96|2003.26|2010.37|2002.67|33
1652585750000|2022-05-15 03:35:50|2010.67|2002.97|2010.73|2003.03|2010.8|2003.1|2010.49|2002.79|29
1652585760000|2022-05-15 03:36:00|2010.71|2003.01|2011.01|2003.31|2011.55|2003.85|2010.71|2003.01|31
1652585770000|2022-05-15 03:36:10|2010.84|2003.14|2010.61|2002.91|2011.21|2003.51|2010.23|2002.53|27
1652585780000|2022-05-15 03:36:20|2010.64|2002.94|2010.73|2003.03|2011.23|2003.53|2010.61|2002.91|34
1652585790000|2022-05-15 03:36:30|2010.74|2003.04|2011.07|2003.37|2011.09|2003.39|2010.72|2003.02|25
1652585800000|2022-05-15 03:36:40|2011.03|2003.33|2011.81|2004.11|2011.81|2004.11|2011.03|2003.33|23
1652585810000|2022-05-15 03:36:50|2011.83|2004.13|2011.44|2003.74|2011.89|2004.19|2011.44|2003.74|29
1652585820000|2022-05-15 03:37:00|2011.46|2003.76|2013.11|2005.41|2013.64|2005.94|2011.31|2003.61|32
1652585830000|2022-05-15 03:37:10|2012.85|2005.15|2011.88|2004.18|2012.87|2005.17|2011.83|2004.13|35
1652585840000|2022-05-15 03:37:20|2011.85|2004.15|2011.39|2003.69|2011.95|2004.25|2011.18|2003.48|33
1652585850000|2022-05-15 03:37:30|2011.38|2003.68|2012.22|2004.52|2012.25|2004.55|2011.31|2003.61|27
1652585860000|2022-05-15 03:37:40|2012.27|2004.57|2012.29|2004.59|2012.39|2004.69|2012.17|2004.47|32
1652585870000|2022-05-15 03:37:50|2012.27|2004.57|2012.06|2004.36|2012.27|2004.57|2011.79|2004.09|31
1652585880000|2022-05-15 03:38:00|2012.07|2004.37|2011.98|2004.28|2012.19|2004.49|2011.97|2004.27|29
1652585890000|2022-05-15 03:38:10|2012.06|2004.36|2012.12|2004.42|2012.15|2004.45|2012.03|2004.33|23
1652585900000|2022-05-15 03:38:20|2012.08|2004.38|2012.12|2004.42|2012.14|2004.44|2012.06|2004.36|22
1652585910000|2022-05-15 03:38:30|2012.09|2004.39|2012.5|2004.8|2013.11|2005.41|2012.09|2004.39|35
1652585920000|2022-05-15 03:38:40|2012.49|2004.79|2012.09|2004.39|2012.49|2004.79|2012.07|2004.37|32
1652585930000|2022-05-15 03:38:50|2012.08|2004.38|2012.97|2005.27|2012.99|2005.29|2012.08|2004.38|23
1652585940000|2022-05-15 03:39:00|2012.84|2005.14|2013.45|2005.75|2013.56|2005.86|2012.79|2005.09|30
1652585950000|2022-05-15 03:39:10|2013.46|2005.76|2012.33|2004.63|2013.67|2005.97|2012.01|2004.31|33
1652585960000|2022-05-15 03:39:20|2012.45|2004.75|2013.1|2005.4|2013.24|2005.54|2012.45|2004.75|29
1652585970000|2022-05-15 03:39:30|2013.25|2005.55|2013.16|2005.46|2013.25|2005.55|2013.13|2005.43|18
1652585980000|2022-05-15 03:39:40|2013.18|2005.48|2013.04|2005.34|2013.18|2005.48|2013.04|2005.34|20
1652585990000|2022-05-15 03:39:50|2013.01|2005.31|2012.65|2004.95|2013.04|2005.34|2012.45|2004.75|30
1652586000000|2022-05-15 03:40:00|2012.67|2004.97|2012.94|2005.24|2013.05|2005.35|2012.67|2004.97|33
1652586010000|2022-05-15 03:40:10|2012.89|2005.19|2013.26|2005.56|2013.34|2005.64|2012.89|2005.19|32
1652586020000|2022-05-15 03:40:20|2013.25|2005.55|2013.32|2005.62|2013.72|2006.02|2013.23|2005.53|22
1652586030000|2022-05-15 03:40:30|2013.33|2005.63|2013.46|2005.76|2013.56|2005.86|2013.32|2005.62|31
1652586040000|2022-05-15 03:40:40|2013.5|2005.8|2013.02|2005.32|2013.56|2005.86|2012.86|2005.16|31
1652586050000|2022-05-15 03:40:50|2013.03|2005.33|2013.05|2005.35|2013.32|2005.62|2013.01|2005.31|28
1652586060000|2022-05-15 03:41:00|2013.12|2005.42|2012.52|2004.82|2013.17|2005.47|2012.52|2004.82|24
1652586070000|2022-05-15 03:41:10|2012.56|2004.86|2012.88|2005.18|2012.96|2005.26|2012.48|2004.78|26
1652586080000|2022-05-15 03:41:20|2012.89|2005.19|2013.14|2005.44|2013.46|2005.76|2012.5|2004.8|33
1652586090000|2022-05-15 03:41:30|2012.93|2005.23|2013.62|2005.92|2013.64|2005.94|2012.93|2005.23|34
1652586100000|2022-05-15 03:41:40|2013.63|2005.93|2013.42|2005.72|2013.63|2005.93|2013.23|2005.53|31
1652586110000|2022-05-15 03:41:50|2013.4|2005.7|2013.07|2005.37|2013.4|2005.7|2012.96|2005.26|30
1652586120000|2022-05-15 03:42:00|2013.06|2005.36|2013.28|2005.58|2013.36|2005.66|2013.03|2005.33|26
1652586130000|2022-05-15 03:42:10|2013.32|2005.62|2013.8|2006.1|2013.8|2006.1|2013.32|2005.62|24
1652586140000|2022-05-15 03:42:20|2013.77|2006.07|2013.31|2005.61|2013.87|2006.17|2013.29|2005.59|30
1652586150000|2022-05-15 03:42:30|2013.32|2005.62|2012.42|2004.72|2013.32|2005.62|2012.42|2004.72|27
1652586160000|2022-05-15 03:42:40|2012.4|2004.7|2012.19|2004.49|2012.81|2005.11|2012.07|2004.37|27
1652586170000|2022-05-15 03:42:50|2012.25|2004.55|2011.85|2004.15|2012.39|2004.69|2011.46|2003.76|31
1652586180000|2022-05-15 03:43:00|2011.86|2004.16|2011.59|2003.89|2011.99|2004.29|2011.28|2003.58|32
1652586190000|2022-05-15 03:43:10|2011.71|2004.01|2011.69|2003.99|2011.79|2004.09|2011.42|2003.72|33
1652586200000|2022-05-15 03:43:20|2011.7|2004|2011.41|2003.71|2011.73|2004.03|2011.4|2003.7|22
1652586210000|2022-05-15 03:43:30|2011.4|2003.7|2010.54|2002.84|2011.44|2003.74|2010.54|2002.84|16
1652586220000|2022-05-15 03:43:40|2010.56|2002.86|2010.13|2002.43|2010.56|2002.86|2010.11|2002.41|31
1652586230000|2022-05-15 03:43:50|2010.04|2002.34|2009.65|2001.95|2010.45|2002.75|2009.64|2001.94|24
1652586240000|2022-05-15 03:44:00|2009.64|2001.94|2009.53|2001.83|2009.81|2002.11|2009.49|2001.79|29
1652586250000|2022-05-15 03:44:10|2009.5|2001.8|2010.18|2002.48|2010.2|2002.5|2009.5|2001.8|22
1652586260000|2022-05-15 03:44:20|2010.16|2002.46|2010.24|2002.54|2010.25|2002.55|2010.12|2002.42|22
1652586270000|2022-05-15 03:44:30|2010.23|2002.53|2010.44|2002.74|2010.49|2002.79|2010.2|2002.5|28
1652586280000|2022-05-15 03:44:40|2010.45|2002.75|2012.04|2004.34|2012.04|2004.34|2010.45|2002.75|36
1652586290000|2022-05-15 03:44:50|2012.05|2004.35|2011.8|2004.1|2012.58|2004.88|2011.8|2004.1|26
1652586300000|2022-05-15 03:45:00|2011.79|2004.09|2012.77|2005.07|2012.79|2005.09|2011.58|2003.88|32
1652586310000|2022-05-15 03:45:10|2012.76|2005.06|2013|2005.3|2013|2005.3|2012.76|2005.06|29
1652586320000|2022-05-15 03:45:20|2013.01|2005.31|2013.26|2005.56|2013.67|2005.97|2013.01|2005.31|31
1652586330000|2022-05-15 03:45:30|2013.34|2005.64|2013.65|2005.95|2013.93|2006.23|2012.93|2005.23|35
1652586340000|2022-05-15 03:45:40|2013.66|2005.96|2013.79|2006.09|2013.86|2006.16|2013.54|2005.84|35
1652586350000|2022-05-15 03:45:50|2013.75|2006.05|2013.28|2005.58|2013.8|2006.1|2013.02|2005.32|32
1652586360000|2022-05-15 03:46:00|2013.18|2005.48|2013.18|2005.48|2013.31|2005.61|2013.08|2005.38|26
1652586370000|2022-05-15 03:46:10|2013.19|2005.49|2013.43|2005.73|2013.44|2005.74|2013.19|2005.49|22
1652586380000|2022-05-15 03:46:20|2013.46|2005.76|2013.35|2005.65|2013.49|2005.79|2013.29|2005.59|24
1652586390000|2022-05-15 03:46:30|2013.31|2005.61|2013|2005.3|2013.63|2005.93|2012.81|2005.11|31
1652586400000|2022-05-15 03:46:40|2013.21|2005.51|2012.79|2005.09|2013.39|2005.69|2012.79|2005.09|32
1652586410000|2022-05-15 03:46:50|2012.81|2005.11|2013.03|2005.33|2013.06|2005.36|2012.79|2005.09|32
1652586420000|2022-05-15 03:47:00|2013.04|2005.34|2013.82|2006.12|2013.9|2006.2|2013.04|2005.34|31
1652586430000|2022-05-15 03:47:10|2013.85|2006.15|2013.84|2006.14|2013.88|2006.18|2013.81|2006.11|21
1652586440000|2022-05-15 03:47:20|2013.86|2006.16|2013.87|2006.17|2013.87|2006.17|2013.8|2006.1|17
1652586450000|2022-05-15 03:47:30|2013.85|2006.15|2013.72|2006.02|2013.89|2006.19|2013.72|2006.02|25
1652586460000|2022-05-15 03:47:40|2013.74|2006.04|2014|2006.3|2014|2006.3|2013.62|2005.92|26
1652586470000|2022-05-15 03:47:50|2014.06|2006.36|2014.07|2006.37|2014.16|2006.46|2013.95|2006.25|31
1652586480000|2022-05-15 03:48:00|2014.08|2006.38|2014.25|2006.55|2014.3|2006.6|2013.98|2006.28|23
1652586490000|2022-05-15 03:48:10|2014.26|2006.56|2014.27|2006.57|2014.3|2006.6|2014.23|2006.53|26
1652586500000|2022-05-15 03:48:20|2014.28|2006.58|2014.8|2007.1|2014.83|2007.13|2014.26|2006.56|24
1652586510000|2022-05-15 03:48:30|2014.81|2007.11|2014.98|2007.28|2014.98|2007.28|2014.5|2006.8|24
1652586520000|2022-05-15 03:48:40|2014.97|2007.27|2014.55|2006.85|2015.01|2007.31|2014.55|2006.85|22
1652586530000|2022-05-15 03:48:50|2014.54|2006.84|2014.2|2006.5|2014.57|2006.87|2014.05|2006.35|29
1652586540000|2022-05-15 03:49:00|2014.21|2006.51|2014.57|2006.87|2014.64|2006.94|2014.2|2006.5|26
1652586550000|2022-05-15 03:49:10|2014.56|2006.86|2014.79|2007.09|2015|2007.3|2014.49|2006.79|26
1652586560000|2022-05-15 03:49:20|2014.83|2007.13|2014.84|2007.14|2014.96|2007.26|2014.79|2007.09|21
1652586570000|2022-05-15 03:49:30|2014.77|2007.07|2014.71|2007.01|2014.99|2007.29|2014.59|2006.89|28
1652586580000|2022-05-15 03:49:40|2014.67|2006.97|2014.76|2007.06|2014.93|2007.23|2014.65|2006.95|28
1652586590000|2022-05-15 03:49:50|2014.78|2007.08|2015.07|2007.37|2015.07|2007.37|2014.68|2006.98|27
1652586600000|2022-05-15 03:50:00|2015.05|2007.35|2015.02|2007.32|2015.23|2007.53|2015.02|2007.32|19
1652586610000|2022-05-15 03:50:10|2014.99|2007.29|2013.79|2006.09|2015|2007.3|2013.79|2006.09|30
1652586620000|2022-05-15 03:50:20|2013.78|2006.08|2012.18|2004.48|2013.78|2006.08|2012.18|2004.48|27
1652586630000|2022-05-15 03:50:30|2012.13|2004.43|2011.91|2004.21|2012.22|2004.52|2011.77|2004.07|32
1652586640000|2022-05-15 03:50:40|2011.93|2004.23|2011.93|2004.23|2011.97|2004.27|2011.92|2004.22|21
1652586650000|2022-05-15 03:50:50|2011.94|2004.24|2012.24|2004.54|2012.33|2004.63|2011.9|2004.2|33
1652586660000|2022-05-15 03:51:00|2012.23|2004.53|2013.33|2005.63|2013.42|2005.72|2012.23|2004.53|32
1652586670000|2022-05-15 03:51:10|2013.32|2005.62|2013.64|2005.94|2013.65|2005.95|2012.96|2005.26|34
1652586680000|2022-05-15 03:51:20|2013.57|2005.87|2013.56|2005.86|2013.6|2005.9|2013.29|2005.59|31
1652586690000|2022-05-15 03:51:30|2013.51|2005.81|2013.43|2005.73|2013.51|2005.81|2013.29|2005.59|27
1652586700000|2022-05-15 03:51:40|2013.42|2005.72|2013.78|2006.08|2013.85|2006.15|2013.38|2005.68|21
1652586710000|2022-05-15 03:51:50|2013.76|2006.06|2013.87|2006.17|2014.37|2006.67|2013.75|2006.05|33
1652586720000|2022-05-15 03:52:00|2013.84|2006.14|2013.74|2006.04|2013.84|2006.14|2013.7|2006|26
1652586730000|2022-05-15 03:52:10|2013.77|2006.07|2014.07|2006.37|2014.08|2006.38|2013.73|2006.03|27
1652586740000|2022-05-15 03:52:20|2014.05|2006.35|2014.26|2006.56|2014.51|2006.81|2014.05|2006.35|31
1652586750000|2022-05-15 03:52:30|2014.27|2006.57|2014.9|2007.2|2014.94|2007.24|2014.16|2006.46|30
1652586760000|2022-05-15 03:52:40|2014.89|2007.19|2014.83|2007.13|2014.94|2007.24|2014.73|2007.03|27
1652586770000|2022-05-15 03:52:50|2014.82|2007.12|2015.15|2007.45|2015.17|2007.47|2014.82|2007.12|27
1652586780000|2022-05-15 03:53:00|2015.07|2007.37|2015.14|2007.44|2015.16|2007.46|2014.96|2007.26|27
1652586790000|2022-05-15 03:53:10|2015.15|2007.45|2015.14|2007.44|2015.17|2007.47|2014.99|2007.29|23
1652586800000|2022-05-15 03:53:20|2015.13|2007.43|2015.29|2007.59|2015.3|2007.6|2015.11|2007.41|20
1652586810000|2022-05-15 03:53:30|2015.27|2007.57|2015.16|2007.46|2015.32|2007.62|2015.13|2007.43|27
1652586820000|2022-05-15 03:53:40|2015.14|2007.44|2015.19|2007.49|2015.28|2007.58|2015.05|2007.35|17
1652586830000|2022-05-15 03:53:50|2015.21|2007.51|2015.19|2007.49|2015.3|2007.6|2015.14|2007.44|22
1652586840000|2022-05-15 03:54:00|2015.09|2007.39|2014.44|2006.74|2015.18|2007.48|2014.37|2006.67|32
1652586850000|2022-05-15 03:54:10|2014.46|2006.76|2014.7|2007|2014.81|2007.11|2014.4|2006.7|29
1652586860000|2022-05-15 03:54:20|2014.69|2006.99|2014.75|2007.05|2014.79|2007.09|2014.48|2006.78|32
1652586870000|2022-05-15 03:54:30|2014.79|2007.09|2014.56|2006.86|2014.91|2007.21|2014.53|2006.83|33
1652586880000|2022-05-15 03:54:40|2014.53|2006.83|2014.06|2006.36|2014.65|2006.95|2014|2006.3|32
1652586890000|2022-05-15 03:54:50|2014.07|2006.37|2014.21|2006.51|2014.21|2006.51|2013.98|2006.28|23
1652586900000|2022-05-15 03:55:00|2014.19|2006.49|2013.3|2005.6|2014.19|2006.49|2013.26|2005.56|35
1652586910000|2022-05-15 03:55:10|2013.32|2005.62|2013.91|2006.21|2013.93|2006.23|2013.2|2005.5|24
1652586920000|2022-05-15 03:55:20|2013.86|2006.16|2013.12|2005.42|2014.02|2006.32|2013.12|2005.42|36
1652586930000|2022-05-15 03:55:30|2013.16|2005.46|2013.91|2006.21|2013.91|2006.21|2013.12|2005.42|29
1652586940000|2022-05-15 03:55:40|2013.92|2006.22|2014.46|2006.76|2014.46|2006.76|2013.92|2006.22|30
1652586950000|2022-05-15 03:55:50|2014.51|2006.81|2014.85|2007.15|2014.98|2007.28|2014.51|2006.81|32
1652586960000|2022-05-15 03:56:00|2014.9|2007.2|2014.61|2006.91|2015.06|2007.36|2014.51|2006.81|21
1652586970000|2022-05-15 03:56:10|2014.62|2006.92|2014.58|2006.88|2014.74|2007.04|2014.19|2006.49|26
1652586980000|2022-05-15 03:56:20|2014.54|2006.84|2014.79|2007.09|2014.8|2007.1|2014.43|2006.73|33
1652586990000|2022-05-15 03:56:30|2014.78|2007.08|2014.87|2007.17|2015.14|2007.44|2014.78|2007.08|28
1652587000000|2022-05-15 03:56:40|2014.59|2006.89|2014.7|2007|2014.86|2007.16|2014.56|2006.86|26
1652587010000|2022-05-15 03:56:50|2014.71|2007.01|2015.08|2007.38|2015.16|2007.46|2014.71|2007.01|34
1652587020000|2022-05-15 03:57:00|2015.13|2007.43|2015.15|2007.45|2015.53|2007.83|2015.13|2007.43|23
1652587030000|2022-05-15 03:57:10|2015.16|2007.46|2015.18|2007.48|2015.19|2007.49|2014.86|2007.16|29
1652587040000|2022-05-15 03:57:20|2015.17|2007.47|2015.24|2007.54|2015.26|2007.56|2015.1|2007.4|31
1652587050000|2022-05-15 03:57:30|2015.23|2007.53|2015.03|2007.33|2015.27|2007.57|2014.99|2007.29|15
1652587060000|2022-05-15 03:57:40|2015|2007.3|2014.84|2007.14|2015.1|2007.4|2014.74|2007.04|27
1652587070000|2022-05-15 03:57:50|2014.85|2007.15|2015.4|2007.7|2015.4|2007.7|2014.85|2007.15|17
1652587080000|2022-05-15 03:58:00|2015.33|2007.63|2016.13|2008.43|2016.26|2008.56|2015.33|2007.63|31
1652587090000|2022-05-15 03:58:10|2016.15|2008.45|2015.76|2008.06|2016.28|2008.58|2015.76|2008.06|21
1652587100000|2022-05-15 03:58:20|2015.72|2008.02|2015.88|2008.18|2016.06|2008.36|2015.71|2008.01|20
1652587110000|2022-05-15 03:58:30|2015.84|2008.14|2015.6|2007.9|2015.84|2008.14|2015.54|2007.84|29
1652587120000|2022-05-15 03:58:40|2015.61|2007.91|2016.19|2008.49|2016.2|2008.5|2015.61|2007.91|33
1652587130000|2022-05-15 03:58:50|2016.21|2008.51|2016.09|2008.39|2016.28|2008.58|2016.08|2008.38|30
1652587140000|2022-05-15 03:59:00|2016.13|2008.43|2015.81|2008.11|2016.56|2008.86|2015.81|2008.11|35
1652587150000|2022-05-15 03:59:10|2015.76|2008.06|2015.75|2008.05|2015.96|2008.26|2015.71|2008.01|26
1652587160000|2022-05-15 03:59:20|2015.8|2008.1|2015.39|2007.69|2015.8|2008.1|2015.22|2007.52|24
1652587170000|2022-05-15 03:59:30|2015.38|2007.68|2015.17|2007.47|2015.41|2007.71|2015.07|2007.37|27
1652587180000|2022-05-15 03:59:40|2015.12|2007.42|2015.16|2007.46|2015.17|2007.47|2015.07|2007.37|18
1652587190000|2022-05-15 03:59:50|2015.17|2007.47|2015.11|2007.41|2015.17|2007.47|2015.06|2007.36|23
1652587200000|2022-05-15 04:00:00|2015.16|2007.46|2015.08|2007.38|2015.16|2007.46|2015.01|2007.31|31
1652587210000|2022-05-15 04:00:10|2015.1|2007.4|2015.82|2008.12|2015.96|2008.26|2014.97|2007.27|30
1652587220000|2022-05-15 04:00:20|2015.69|2007.99|2015.97|2008.27|2017.09|2009.39|2015.5|2007.8|37
1652587230000|2022-05-15 04:00:30|2015.88|2008.18|2015.79|2008.09|2015.88|2008.18|2015.39|2007.69|31
1652587240000|2022-05-15 04:00:40|2015.81|2008.11|2016.75|2009.05|2016.76|2009.06|2015.81|2008.11|32
1652587250000|2022-05-15 04:00:50|2016.92|2009.22|2017.01|2009.31|2017.07|2009.37|2016.63|2008.93|31
1652587260000|2022-05-15 04:01:00|2017.03|2009.33|2016.47|2008.77|2017.04|2009.34|2016.43|2008.73|24
1652587270000|2022-05-15 04:01:10|2016.48|2008.78|2015.85|2008.15|2016.48|2008.78|2015.77|2008.07|22
1652587280000|2022-05-15 04:01:20|2015.83|2008.13|2015.87|2008.17|2015.97|2008.27|2015.76|2008.06|25
1652587290000|2022-05-15 04:01:30|2015.86|2008.16|2015.94|2008.24|2016.01|2008.31|2015.86|2008.16|15
1652587300000|2022-05-15 04:01:40|2016|2008.3|2016.49|2008.79|2016.57|2008.87|2015.92|2008.22|22
1652587310000|2022-05-15 04:01:50|2016.5|2008.8|2016.27|2008.57|2016.5|2008.8|2016.18|2008.48|27
1652587320000|2022-05-15 04:02:00|2016.26|2008.56|2016.03|2008.33|2016.26|2008.56|2016.02|2008.32|22
1652587330000|2022-05-15 04:02:10|2016.07|2008.37|2016.17|2008.47|2016.27|2008.57|2016.02|2008.32|21
1652587340000|2022-05-15 04:02:20|2016.18|2008.48|2015.99|2008.29|2016.25|2008.55|2015.96|2008.26|29
1652587350000|2022-05-15 04:02:30|2015.96|2008.26|2016.85|2009.15|2016.85|2009.15|2015.96|2008.26|17
1652587360000|2022-05-15 04:02:40|2016.8|2009.1|2016.82|2009.12|2016.83|2009.13|2016.73|2009.03|21
1652587370000|2022-05-15 04:02:50|2016.78|2009.08|2016.81|2009.11|2016.81|2009.11|2016.75|2009.05|15
1652587380000|2022-05-15 04:03:00|2016.82|2009.12|2015.99|2008.29|2016.93|2009.23|2015.99|2008.29|33
1652587390000|2022-05-15 04:03:10|2016.02|2008.32|2016.76|2009.06|2016.76|2009.06|2015.88|2008.18|25
1652587400000|2022-05-15 04:03:20|2016.77|2009.07|2016.55|2008.85|2016.81|2009.11|2016.45|2008.75|16
1652587410000|2022-05-15 04:03:30|2016.56|2008.86|2016.47|2008.77|2016.56|2008.86|2016.46|2008.76|24
1652587420000|2022-05-15 04:03:40|2016.48|2008.78|2016.43|2008.73|2016.49|2008.79|2016.26|2008.56|22
1652587430000|2022-05-15 04:03:50|2016.41|2008.71|2016.44|2008.74|2016.51|2008.81|2016.34|2008.64|28
1652587440000|2022-05-15 04:04:00|2016.43|2008.73|2016.46|2008.76|2016.52|2008.82|2016.37|2008.67|24
1652587450000|2022-05-15 04:04:10|2016.47|2008.77|2016.4|2008.7|2016.48|2008.78|2016.34|2008.64|17
1652587460000|2022-05-15 04:04:20|2016.37|2008.67|2015.88|2008.18|2016.54|2008.84|2015.88|2008.18|26
1652587470000|2022-05-15 04:04:30|2015.79|2008.09|2015.87|2008.17|2015.99|2008.29|2015.79|2008.09|31
1652587480000|2022-05-15 04:04:40|2015.86|2008.16|2015.8|2008.1|2015.93|2008.23|2015.79|2008.09|27
1652587490000|2022-05-15 04:04:50|2015.81|2008.11|2015.97|2008.27|2015.97|2008.27|2015.8|2008.1|20
1652587500000|2022-05-15 04:05:00|2015.93|2008.23|2015.96|2008.26|2016.01|2008.31|2015.81|2008.11|24
1652587510000|2022-05-15 04:05:10|2015.99|2008.29|2015.61|2007.91|2016.01|2008.31|2015.61|2007.91|24
1652587520000|2022-05-15 04:05:20|2015.59|2007.89|2014.36|2006.66|2015.61|2007.91|2014.33|2006.63|25
1652587530000|2022-05-15 04:05:30|2014.35|2006.65|2013.15|2005.45|2014.49|2006.79|2013.14|2005.44|35
1652587540000|2022-05-15 04:05:40|2013.16|2005.46|2012.68|2004.98|2013.24|2005.54|2012.49|2004.79|23
1652587550000|2022-05-15 04:05:50|2012.67|2004.97|2012.44|2004.74|2012.67|2004.97|2012.37|2004.67|26
1652587560000|2022-05-15 04:06:00|2012.43|2004.73|2012.34|2004.64|2012.44|2004.74|2012.32|2004.62|29
1652587570000|2022-05-15 04:06:10|2012.33|2004.63|2012.29|2004.59|2012.74|2005.04|2012.29|2004.59|20
1652587580000|2022-05-15 04:06:20|2012.28|2004.58|2014.09|2006.39|2014.09|2006.39|2012.28|2004.58|33
1652587590000|2022-05-15 04:06:30|2014.08|2006.38|2014.98|2007.28|2015.05|2007.35|2013.97|2006.27|31
1652587600000|2022-05-15 04:06:40|2014.99|2007.29|2014.57|2006.87|2015.03|2007.33|2014.53|2006.83|25
1652587610000|2022-05-15 04:06:50|2014.56|2006.86|2014.4|2006.7|2014.58|2006.88|2014.4|2006.7|18
1652587620000|2022-05-15 04:07:00|2014.42|2006.72|2014.11|2006.41|2014.62|2006.92|2014.11|2006.41|31
1652587630000|2022-05-15 04:07:10|2014.1|2006.4|2013.91|2006.21|2014.11|2006.41|2013.68|2005.98|32
1652587640000|2022-05-15 04:07:20|2013.93|2006.23|2014.38|2006.68|2014.38|2006.68|2013.85|2006.15|22
1652587650000|2022-05-15 04:07:30|2014.4|2006.7|2014.46|2006.76|2014.77|2007.07|2014.4|2006.7|37
1652587660000|2022-05-15 04:07:40|2014.48|2006.78|2014.56|2006.86|2014.56|2006.86|2014.46|2006.76|23
1652587670000|2022-05-15 04:07:50|2014.6|2006.9|2015.26|2007.56|2015.26|2007.56|2014.6|2006.9|23
1652587680000|2022-05-15 04:08:00|2015.38|2007.68|2015.95|2008.25|2015.99|2008.29|2015.35|2007.65|25
1652587690000|2022-05-15 04:08:10|2015.99|2008.29|2015.97|2008.27|2016.03|2008.33|2015.95|2008.25|23
1652587700000|2022-05-15 04:08:20|2016.02|2008.32|2017.72|2010.02|2017.72|2010.02|2016.02|2008.32|30
1652587710000|2022-05-15 04:08:30|2017.71|2010.01|2017.75|2010.05|2017.84|2010.14|2017.36|2009.66|26
1652587720000|2022-05-15 04:08:40|2017.84|2010.14|2018.31|2010.61|2018.33|2010.63|2017.84|2010.14|13
1652587730000|2022-05-15 04:08:50|2018.32|2010.62|2018.59|2010.89|2018.59|2010.89|2018.08|2010.38|26
1652587740000|2022-05-15 04:09:00|2018.61|2010.91|2019.9|2012.2|2019.9|2012.2|2018.5|2010.8|28
1652587750000|2022-05-15 04:09:10|2019.89|2012.19|2019.58|2011.88|2020.36|2012.66|2019.14|2011.44|34
1652587760000|2022-05-15 04:09:20|2019.59|2011.89|2019.68|2011.98|2019.69|2011.99|2019.55|2011.85|22
1652587770000|2022-05-15 04:09:30|2019.64|2011.94|2019.01|2011.31|2019.69|2011.99|2018.38|2010.68|25
1652587780000|2022-05-15 04:09:40|2019.09|2011.39|2019.83|2012.13|2019.83|2012.13|2018.73|2011.03|33
1652587790000|2022-05-15 04:09:50|2019.81|2012.11|2020.18|2012.48|2020.18|2012.48|2019.62|2011.92|27
1652587800000|2022-05-15 04:10:00|2020.33|2012.63|2020.56|2012.86|2020.56|2012.86|2020.33|2012.63|31
1652587810000|2022-05-15 04:10:10|2020.55|2012.85|2020.39|2012.69|2020.67|2012.97|2020.01|2012.31|34
1652587820000|2022-05-15 04:10:20|2020.42|2012.72|2020.32|2012.62|2020.75|2013.05|2020.16|2012.46|28
1652587830000|2022-05-15 04:10:30|2020.34|2012.64|2020.18|2012.48|2020.47|2012.77|2020.15|2012.45|19
1652587840000|2022-05-15 04:10:40|2020.16|2012.46|2020.14|2012.44|2020.23|2012.53|2020.1|2012.4|26
1652587850000|2022-05-15 04:10:50|2020.02|2012.32|2020.02|2012.32|2020.16|2012.46|2019.81|2012.11|20
1652587860000|2022-05-15 04:11:00|2020.01|2012.31|2020.1|2012.4|2020.11|2012.41|2019.99|2012.29|21
1652587870000|2022-05-15 04:11:10|2020.11|2012.41|2020.15|2012.45|2020.18|2012.48|2019.93|2012.23|23
1652587880000|2022-05-15 04:11:20|2020.19|2012.49|2019.45|2011.75|2020.23|2012.53|2019.45|2011.75|25
1652587890000|2022-05-15 04:11:30|2019.34|2011.64|2018.96|2011.26|2019.34|2011.64|2018.85|2011.15|29
1652587900000|2022-05-15 04:11:40|2018.95|2011.25|2018.77|2011.07|2018.97|2011.27|2018.76|2011.06|24
1652587910000|2022-05-15 04:11:50|2018.8|2011.1|2018.45|2010.75|2018.84|2011.14|2018.45|2010.75|17
1652587920000|2022-05-15 04:12:00|2018.44|2010.74|2019.01|2011.31|2019.01|2011.31|2018.4|2010.7|31
1652587930000|2022-05-15 04:12:10|2019.04|2011.34|2020.14|2012.44|2020.15|2012.45|2019.04|2011.34|29
1652587940000|2022-05-15 04:12:20|2020.13|2012.43|2020.61|2012.91|2020.63|2012.93|2020.09|2012.39|22
1652587950000|2022-05-15 04:12:30|2020.62|2012.92|2020.71|2013.01|2020.71|2013.01|2020.54|2012.84|22
1652587960000|2022-05-15 04:12:40|2020.69|2012.99|2020.78|2013.08|2020.79|2013.09|2020.67|2012.97|20
1652587970000|2022-05-15 04:12:50|2020.8|2013.1|2020.82|2013.12|2020.84|2013.14|2020.77|2013.07|17
1652587980000|2022-05-15 04:13:00|2020.83|2013.13|2020.25|2012.55|2021.32|2013.62|2020.25|2012.55|27
1652587990000|2022-05-15 04:13:10|2020.13|2012.43|2020.82|2013.12|2020.88|2013.18|2019.98|2012.28|35
1652588000000|2022-05-15 04:13:20|2020.78|2013.08|2020.93|2013.23|2021.04|2013.34|2020.77|2013.07|29
1652588010000|2022-05-15 04:13:30|2020.88|2013.18|2021.01|2013.31|2021.02|2013.32|2020.88|2013.18|21
1652588020000|2022-05-15 04:13:40|2020.99|2013.29|2021.24|2013.54|2021.68|2013.98|2020.99|2013.29|26
1652588030000|2022-05-15 04:13:50|2021.23|2013.53|2021.06|2013.36|2021.33|2013.63|2020.89|2013.19|30
1652588040000|2022-05-15 04:14:00|2021.05|2013.35|2021.55|2013.85|2021.81|2014.11|2021.05|2013.35|30
1652588050000|2022-05-15 04:14:10|2021.52|2013.82|2021.04|2013.34|2021.57|2013.87|2020.93|2013.23|19
1652588060000|2022-05-15 04:14:20|2021.09|2013.39|2020.98|2013.28|2021.1|2013.4|2020.87|2013.17|29
1652588070000|2022-05-15 04:14:30|2020.97|2013.27|2020.96|2013.26|2021.02|2013.32|2020.93|2013.23|23
1652588080000|2022-05-15 04:14:40|2020.95|2013.25|2020.99|2013.29|2020.99|2013.29|2020.9|2013.2|23
1652588090000|2022-05-15 04:14:50|2021|2013.3|2021.6|2013.9|2021.6|2013.9|2020.95|2013.25|26
1652588100000|2022-05-15 04:15:00|2021.59|2013.89|2021.14|2013.44|2021.61|2013.91|2020.7|2013|32
1652588110000|2022-05-15 04:15:10|2021.09|2013.39|2021.05|2013.35|2021.21|2013.51|2021|2013.3|26
1652588120000|2022-05-15 04:15:20|2021.03|2013.33|2020.48|2012.78|2021.03|2013.33|2020.48|2012.78|23
1652588130000|2022-05-15 04:15:30|2020.5|2012.8|2020.31|2012.61|2020.57|2012.87|2020.12|2012.42|28
1652588140000|2022-05-15 04:15:40|2020.34|2012.64|2020.43|2012.73|2020.46|2012.76|2020.34|2012.64|23
1652588150000|2022-05-15 04:15:50|2020.42|2012.72|2020.44|2012.74|2020.5|2012.8|2020.4|2012.7|16
1652588160000|2022-05-15 04:16:00|2020.46|2012.76|2020.14|2012.44|2020.49|2012.79|2020.06|2012.36|26
1652588170000|2022-05-15 04:16:10|2020.13|2012.43|2019.02|2011.32|2020.23|2012.53|2019.02|2011.32|30
1652588180000|2022-05-15 04:16:20|2018.98|2011.28|2020.49|2012.79|2020.49|2012.79|2018.97|2011.27|36
1652588190000|2022-05-15 04:16:30|2020.62|2012.92|2021.06|2013.36|2021.13|2013.43|2020.62|2012.92|34
1652588200000|2022-05-15 04:16:40|2021.07|2013.37|2021.07|2013.37|2021.31|2013.61|2021.04|2013.34|30
1652588210000|2022-05-15 04:16:50|2021.08|2013.38|2020.45|2012.75|2021.14|2013.44|2020.4|2012.7|27
1652588220000|2022-05-15 04:17:00|2020.43|2012.73|2019.9|2012.2|2020.43|2012.73|2019.79|2012.09|23
1652588230000|2022-05-15 04:17:10|2019.91|2012.21|2020.23|2012.53|2020.23|2012.53|2019.71|2012.01|29
1652588240000|2022-05-15 04:17:20|2020.25|2012.55|2020.56|2012.86|2020.56|2012.86|2020.25|2012.55|6
1652588250000|2022-05-15 04:17:30|2020.67|2012.97|2020.72|2013.02|2020.77|2013.07|2020.55|2012.85|26
1652588260000|2022-05-15 04:17:40|2020.64|2012.94|2020.71|2013.01|2020.73|2013.03|2020.43|2012.73|28
1652588270000|2022-05-15 04:17:50|2020.81|2013.11|2020.91|2013.21|2021.43|2013.73|2020.81|2013.11|33
1652588280000|2022-05-15 04:18:00|2020.89|2013.19|2020.8|2013.1|2021.2|2013.5|2020.72|2013.02|26
1652588290000|2022-05-15 04:18:10|2020.65|2012.95|2020.8|2013.1|2020.82|2013.12|2020.57|2012.87|25
1652588300000|2022-05-15 04:18:20|2020.77|2013.07|2020.85|2013.15|2020.9|2013.2|2020.77|2013.07|22
1652588310000|2022-05-15 04:18:30|2020.82|2013.12|2021.12|2013.42|2021.3|2013.6|2020.56|2012.86|30
1652588320000|2022-05-15 04:18:40|2021.1|2013.4|2021.4|2013.7|2021.43|2013.73|2021.09|2013.39|30
1652588330000|2022-05-15 04:18:50|2021.41|2013.71|2022.51|2014.81|2022.61|2014.91|2021.38|2013.68|27
1652588340000|2022-05-15 04:19:00|2022.53|2014.83|2022.62|2014.92|2022.66|2014.96|2022.38|2014.68|38
1652588350000|2022-05-15 04:19:10|2022.66|2014.96|2021.86|2014.16|2022.67|2014.97|2021.85|2014.15|28
1652588360000|2022-05-15 04:19:20|2021.81|2014.11|2021.57|2013.87|2021.87|2014.17|2021.53|2013.83|23
1652588370000|2022-05-15 04:19:30|2021.61|2013.91|2021.67|2013.97|2022.06|2014.36|2021.61|2013.91|26
1652588380000|2022-05-15 04:19:40|2021.64|2013.94|2021.38|2013.68|2021.64|2013.94|2021.3|2013.6|30
1652588390000|2022-05-15 04:19:50|2021.4|2013.7|2021.8|2014.1|2021.84|2014.14|2021.4|2013.7|26
1652588400000|2022-05-15 04:20:00|2021.82|2014.12|2020.86|2013.16|2021.93|2014.23|2020.77|2013.07|32
1652588410000|2022-05-15 04:20:10|2020.9|2013.2|2020.18|2012.48|2020.9|2013.2|2020.16|2012.46|28
1652588420000|2022-05-15 04:20:20|2020.19|2012.49|2020.1|2012.4|2020.21|2012.51|2020.1|2012.4|24
1652588430000|2022-05-15 04:20:30|2020.11|2012.41|2019.62|2011.92|2020.16|2012.46|2019.61|2011.91|26
1652588440000|2022-05-15 04:20:40|2019.61|2011.91|2019.75|2012.05|2019.79|2012.09|2019.57|2011.87|20
1652588450000|2022-05-15 04:20:50|2019.77|2012.07|2019.54|2011.84|2019.77|2012.07|2019.51|2011.81|29
1652588460000|2022-05-15 04:21:00|2019.55|2011.85|2019.52|2011.82|2019.61|2011.91|2019.47|2011.77|26
1652588470000|2022-05-15 04:21:10|2019.54|2011.84|2019.46|2011.76|2019.58|2011.88|2019.46|2011.76|15
1652588480000|2022-05-15 04:21:20|2019.64|2011.94|2020.83|2013.13|2020.83|2013.13|2019.64|2011.94|30
1652588490000|2022-05-15 04:21:30|2020.89|2013.19|2021.3|2013.6|2021.3|2013.6|2020.79|2013.09|25
1652588500000|2022-05-15 04:21:40|2021.31|2013.61|2021.86|2014.16|2022.42|2014.72|2021.31|2013.61|31
1652588510000|2022-05-15 04:21:50|2021.83|2014.13|2022.2|2014.5|2022.21|2014.51|2021.72|2014.02|25
1652588520000|2022-05-15 04:22:00|2022.22|2014.52|2021.97|2014.27|2022.26|2014.56|2021.65|2013.95|30
1652588530000|2022-05-15 04:22:10|2021.95|2014.25|2021.92|2014.22|2021.95|2014.25|2021.62|2013.92|26
1652588540000|2022-05-15 04:22:20|2021.94|2014.24|2021.86|2014.16|2021.94|2014.24|2021.68|2013.98|16
1652588550000|2022-05-15 04:22:30|2021.85|2014.15|2021.54|2013.84|2021.87|2014.17|2021.47|2013.77|20
1652588560000|2022-05-15 04:22:40|2021.53|2013.83|2021.88|2014.18|2021.9|2014.2|2021.53|2013.83|21
1652588570000|2022-05-15 04:22:50|2021.8|2014.1|2021.84|2014.14|2021.91|2014.21|2021.78|2014.08|20
1652588580000|2022-05-15 04:23:00|2021.85|2014.15|2021.39|2013.69|2021.92|2014.22|2021.36|2013.66|28
1652588590000|2022-05-15 04:23:10|2021.4|2013.7|2021.52|2013.82|2021.62|2013.92|2021.35|2013.65|27
1652588600000|2022-05-15 04:23:20|2021.51|2013.81|2021.53|2013.83|2021.58|2013.88|2021.5|2013.8|20
1652588610000|2022-05-15 04:23:30|2021.54|2013.84|2021.18|2013.48|2021.54|2013.84|2021.04|2013.34|28
1652588620000|2022-05-15 04:23:40|2021.14|2013.44|2020.84|2013.14|2021.16|2013.46|2020.82|2013.12|26
1652588630000|2022-05-15 04:23:50|2020.82|2013.12|2020.94|2013.24|2021.01|2013.31|2020.82|2013.12|28
1652588640000|2022-05-15 04:24:00|2020.88|2013.18|2020.56|2012.86|2020.9|2013.2|2020.53|2012.83|34
1652588650000|2022-05-15 04:24:10|2020.54|2012.84|2019.93|2012.23|2020.56|2012.86|2019.93|2012.23|28
1652588660000|2022-05-15 04:24:20|2019.96|2012.26|2019.1|2011.4|2019.96|2012.26|2019.1|2011.4|17
1652588670000|2022-05-15 04:24:30|2019.12|2011.42|2019.21|2011.51|2019.35|2011.65|2019.12|2011.42|24
1652588680000|2022-05-15 04:24:40|2019.22|2011.52|2018.97|2011.27|2019.25|2011.55|2018.97|2011.27|18
1652588690000|2022-05-15 04:24:50|2018.91|2011.21|2017.6|2009.9|2018.91|2011.21|2017.52|2009.82|35
1652588700000|2022-05-15 04:25:00|2017.61|2009.91|2017.77|2010.07|2017.98|2010.28|2017.38|2009.68|35
1652588710000|2022-05-15 04:25:10|2017.74|2010.04|2018.89|2011.19|2018.93|2011.23|2017.71|2010.01|29
1652588720000|2022-05-15 04:25:20|2018.9|2011.2|2019.04|2011.34|2019.49|2011.79|2018.9|2011.2|31
1652588730000|2022-05-15 04:25:30|2019.08|2011.38|2019.31|2011.61|2019.36|2011.66|2019.08|2011.38|31
1652588740000|2022-05-15 04:25:40|2019.33|2011.63|2018.86|2011.16|2019.33|2011.63|2018.78|2011.08|27
1652588750000|2022-05-15 04:25:50|2018.87|2011.17|2018.65|2010.95|2018.87|2011.17|2018.37|2010.67|30
1652588760000|2022-05-15 04:26:00|2018.62|2010.92|2018.37|2010.67|2018.63|2010.93|2018.37|2010.67|26
1652588770000|2022-05-15 04:26:10|2018.24|2010.54|2018.71|2011.01|2018.71|2011.01|2018.15|2010.45|27
1652588780000|2022-05-15 04:26:20|2018.76|2011.06|2018.6|2010.9|2018.76|2011.06|2018.5|2010.8|23
1652588790000|2022-05-15 04:26:30|2018.59|2010.89|2019.25|2011.55|2019.3|2011.6|2018.59|2010.89|23
1652588800000|2022-05-15 04:26:40|2019.27|2011.57|2019.5|2011.8|2019.98|2012.28|2019.27|2011.57|35
1652588810000|2022-05-15 04:26:50|2019.55|2011.85|2020.37|2012.67|2020.37|2012.67|2019.55|2011.85|27
1652588820000|2022-05-15 04:27:00|2020.53|2012.83|2020.14|2012.44|2020.59|2012.89|2020.05|2012.35|25
1652588830000|2022-05-15 04:27:10|2020.1|2012.4|2019.88|2012.18|2020.14|2012.44|2019.77|2012.07|21
1652588840000|2022-05-15 04:27:20|2019.87|2012.17|2019.55|2011.85|2019.87|2012.17|2019.44|2011.74|18
1652588850000|2022-05-15 04:27:30|2019.54|2011.84|2019.5|2011.8|2019.58|2011.88|2019.44|2011.74|24
1652588860000|2022-05-15 04:27:40|2019.48|2011.78|2019.52|2011.82|2019.57|2011.87|2019.45|2011.75|24
1652588870000|2022-05-15 04:27:50|2019.48|2011.78|2019.5|2011.8|2019.64|2011.94|2019.43|2011.73|33
1652588880000|2022-05-15 04:28:00|2019.54|2011.84|2019.54|2011.84|2019.67|2011.97|2019.52|2011.82|27
1652588890000|2022-05-15 04:28:10|2019.57|2011.87|2019.51|2011.81|2019.59|2011.89|2019.51|2011.81|17
1652588900000|2022-05-15 04:28:20|2019.53|2011.83|2019.52|2011.82|2019.55|2011.85|2019.52|2011.82|7
1652588910000|2022-05-15 04:28:30|2019.55|2011.85|2020.08|2012.38|2020.08|2012.38|2019.52|2011.82|30
1652588920000|2022-05-15 04:28:40|2020.07|2012.37|2020.64|2012.94|2020.64|2012.94|2020.06|2012.36|18
1652588930000|2022-05-15 04:28:50|2020.62|2012.92|2019.73|2012.03|2020.65|2012.95|2019.65|2011.95|20
1652588940000|2022-05-15 04:29:00|2019.71|2012.01|2019.79|2012.09|2019.79|2012.09|2019.57|2011.87|22
1652588950000|2022-05-15 04:29:10|2019.8|2012.1|2019.86|2012.16|2019.86|2012.16|2019.7|2012|20
1652588960000|2022-05-15 04:29:20|2020.06|2012.36|2019.53|2011.83|2020.14|2012.44|2019.53|2011.83|32
1652588970000|2022-05-15 04:29:30|2019.43|2011.73|2019.08|2011.38|2019.47|2011.77|2019.08|2011.38|26
1652588980000|2022-05-15 04:29:40|2019.06|2011.36|2018.96|2011.26|2019.07|2011.37|2018.96|2011.26|14
1652588990000|2022-05-15 04:29:50|2018.99|2011.29|2018.61|2010.91|2018.99|2011.29|2018.61|2010.91|27
1652589000000|2022-05-15 04:30:00|2018.6|2010.9|2019.1|2011.4|2019.14|2011.44|2018.6|2010.9|26
1652589010000|2022-05-15 04:30:10|2019.09|2011.39|2019.06|2011.36|2019.11|2011.41|2019|2011.3|22
1652589020000|2022-05-15 04:30:20|2019.05|2011.35|2019|2011.3|2019.06|2011.36|2018.95|2011.25|20
1652589030000|2022-05-15 04:30:30|2019.01|2011.31|2019.66|2011.96|2019.66|2011.96|2019.01|2011.31|20
1652589040000|2022-05-15 04:30:40|2019.75|2012.05|2019.1|2011.4|2019.76|2012.06|2019.1|2011.4|23
1652589050000|2022-05-15 04:30:50|2019.09|2011.39|2019.08|2011.38|2019.25|2011.55|2019.07|2011.37|23
1652589060000|2022-05-15 04:31:00|2019.1|2011.4|2019.24|2011.54|2019.25|2011.55|2019.07|2011.37|22
1652589070000|2022-05-15 04:31:10|2019.2|2011.5|2019.2|2011.5|2019.27|2011.57|2019.17|2011.47|17
1652589080000|2022-05-15 04:31:20|2019.22|2011.52|2018.94|2011.24|2019.24|2011.54|2018.94|2011.24|15
1652589090000|2022-05-15 04:31:30|2018.83|2011.13|2018.46|2010.76|2018.83|2011.13|2018.35|2010.65|26
1652589100000|2022-05-15 04:31:40|2018.47|2010.77|2017.76|2010.06|2018.49|2010.79|2017.75|2010.05|25
1652589110000|2022-05-15 04:31:50|2017.77|2010.07|2016.12|2008.42|2017.77|2010.07|2016.12|2008.42|28
1652589120000|2022-05-15 04:32:00|2016.09|2008.39|2015.84|2008.14|2016.28|2008.58|2015.79|2008.09|27
1652589130000|2022-05-15 04:32:10|2015.9|2008.2|2016.29|2008.59|2016.3|2008.6|2015.9|2008.2|27
1652589140000|2022-05-15 04:32:20|2016.27|2008.57|2014.81|2007.11|2016.28|2008.58|2014.59|2006.89|32
1652589150000|2022-05-15 04:32:30|2014.8|2007.1|2014.87|2007.17|2015.12|2007.42|2014.76|2007.06|28
1652589160000|2022-05-15 04:32:40|2014.94|2007.24|2013.97|2006.27|2014.99|2007.29|2013.93|2006.23|22
1652589170000|2022-05-15 04:32:50|2013.94|2006.24|2014.08|2006.38|2014.21|2006.51|2013.94|2006.24|20
1652589180000|2022-05-15 04:33:00|2014.07|2006.37|2014.25|2006.55|2014.29|2006.59|2013.95|2006.25|25
1652589190000|2022-05-15 04:33:10|2014.24|2006.54|2013.19|2005.49|2014.34|2006.64|2013.19|2005.49|29
1652589200000|2022-05-15 04:33:20|2013.1|2005.4|2012.6|2004.9|2013.1|2005.4|2012.48|2004.78|26
1652589210000|2022-05-15 04:33:30|2012.61|2004.91|2012.61|2004.91|2012.64|2004.94|2012.58|2004.88|19
1652589220000|2022-05-15 04:33:40|2012.62|2004.92|2012.6|2004.9|2012.67|2004.97|2012.6|2004.9|20
1652589230000|2022-05-15 04:33:50|2012.61|2004.91|2012.71|2005.01|2013.17|2005.47|2012.61|2004.91|20
1652589240000|2022-05-15 04:34:00|2012.65|2004.95|2013.46|2005.76|2013.54|2005.84|2012.65|2004.95|30
1652589250000|2022-05-15 04:34:10|2013.45|2005.75|2013.38|2005.68|2013.51|2005.81|2013.33|2005.63|29
1652589260000|2022-05-15 04:34:20|2013.34|2005.64|2013.04|2005.34|2013.36|2005.66|2012.98|2005.28|25
1652589270000|2022-05-15 04:34:30|2013.13|2005.43|2012.97|2005.27|2013.79|2006.09|2012.9|2005.2|32
1652589280000|2022-05-15 04:34:40|2013.11|2005.41|2012.97|2005.27|2013.11|2005.41|2012.92|2005.22|33
1652589290000|2022-05-15 04:34:50|2012.96|2005.26|2012.29|2004.59|2013.02|2005.32|2012.15|2004.45|30
1652589300000|2022-05-15 04:35:00|2012.26|2004.56|2012.63|2004.93|2012.92|2005.22|2012.23|2004.53|31
1652589310000|2022-05-15 04:35:10|2012.65|2004.95|2012.72|2005.02|2012.79|2005.09|2012.65|2004.95|25
1652589320000|2022-05-15 04:35:20|2012.7|2005|2012.52|2004.82|2012.74|2005.04|2012.43|2004.73|23
1652589330000|2022-05-15 04:35:30|2012.49|2004.79|2012.8|2005.1|2012.85|2005.15|2012.46|2004.76|25
1652589340000|2022-05-15 04:35:40|2012.82|2005.12|2012.73|2005.03|2012.87|2005.17|2012.73|2005.03|23
1652589350000|2022-05-15 04:35:50|2012.74|2005.04|2013.32|2005.62|2013.46|2005.76|2012.74|2005.04|30
1652589360000|2022-05-15 04:36:00|2013.21|2005.51|2012.86|2005.16|2013.33|2005.63|2012.84|2005.14|28
1652589370000|2022-05-15 04:36:10|2012.85|2005.15|2012.98|2005.28|2013.01|2005.31|2012.85|2005.15|29
1652589380000|2022-05-15 04:36:20|2012.96|2005.26|2012.95|2005.25|2013|2005.3|2012.86|2005.16|29
1652589390000|2022-05-15 04:36:30|2012.89|2005.19|2011.42|2003.72|2012.96|2005.26|2011.32|2003.62|33
1652589400000|2022-05-15 04:36:40|2011.32|2003.62|2010.08|2002.38|2011.32|2003.62|2009.61|2001.91|34
1652589410000|2022-05-15 04:36:50|2010.19|2002.49|2009.42|2001.72|2010.21|2002.51|2008.88|2001.18|36
1652589420000|2022-05-15 04:37:00|2009.51|2001.81|2012.4|2004.7|2012.4|2004.7|2009.51|2001.81|35
1652589430000|2022-05-15 04:37:10|2012.6|2004.9|2012.52|2004.82|2012.6|2004.9|2011.83|2004.13|35
1652589440000|2022-05-15 04:37:20|2012.6|2004.9|2014.04|2006.34|2014.06|2006.36|2012.6|2004.9|33
1652589450000|2022-05-15 04:37:30|2014.03|2006.33|2014.14|2006.44|2014.24|2006.54|2014.03|2006.33|20
1652589460000|2022-05-15 04:37:40|2014.13|2006.43|2013.86|2006.16|2014.14|2006.44|2013.43|2005.73|33
1652589470000|2022-05-15 04:37:50|2013.84|2006.14|2013.89|2006.19|2014.12|2006.42|2013.73|2006.03|27
1652589480000|2022-05-15 04:38:00|2013.87|2006.17|2012.55|2004.85|2013.89|2006.19|2012.02|2004.32|32
1652589490000|2022-05-15 04:38:10|2012.56|2004.86|2011.44|2003.74|2012.58|2004.88|2011.35|2003.65|33
1652589500000|2022-05-15 04:38:20|2011.41|2003.71|2011.24|2003.54|2011.59|2003.89|2011.22|2003.52|28
1652589510000|2022-05-15 04:38:30|2011.3|2003.6|2010.95|2003.25|2011.64|2003.94|2010.94|2003.24|32
1652589520000|2022-05-15 04:38:40|2010.87|2003.17|2010.87|2003.17|2010.95|2003.25|2010.73|2003.03|31
1652589530000|2022-05-15 04:38:50|2010.78|2003.08|2011.17|2003.47|2011.29|2003.59|2010.72|2003.02|33
1652589540000|2022-05-15 04:39:00|2011.14|2003.44|2009.91|2002.21|2011.18|2003.48|2009.9|2002.2|35
1652589550000|2022-05-15 04:39:10|2009.83|2002.13|2010.06|2002.36|2010.18|2002.48|2009.79|2002.09|36
1652589560000|2022-05-15 04:39:20|2009.99|2002.29|2009.86|2002.16|2010.06|2002.36|2009.76|2002.06|35
1652589570000|2022-05-15 04:39:30|2009.89|2002.19|2009.61|2001.91|2009.91|2002.21|2009.61|2001.91|31
1652589580000|2022-05-15 04:39:40|2009.59|2001.89|2009.62|2001.92|2009.67|2001.97|2009.57|2001.87|21
1652589590000|2022-05-15 04:39:50|2009.59|2001.89|2009.25|2001.55|2009.61|2001.91|2008.88|2001.18|36
1652589600000|2022-05-15 04:40:00|2009.36|2001.66|2009.04|2001.34|2009.36|2001.66|2008.6|2000.9|30
1652589610000|2022-05-15 04:40:10|2009.02|2001.32|2007.86|2000.16|2009.02|2001.32|2007.83|2000.13|31
1652589620000|2022-05-15 04:40:20|2007.83|2000.13|2004.26|1996.56|2007.86|2000.16|2004.26|1996.56|30
1652589630000|2022-05-15 04:40:30|2004.18|1996.48|2006.16|1998.46|2006.83|1999.13|2004.04|1996.34|39
1652589640000|2022-05-15 04:40:40|2006.12|1998.42|2006.88|1999.18|2006.98|1999.28|2005.38|1997.68|39
1652589650000|2022-05-15 04:40:50|2006.86|1999.16|2007.18|1999.48|2007.49|1999.79|2006.34|1998.64|34
1652589660000|2022-05-15 04:41:00|2007.17|1999.47|2007.84|2000.14|2008.01|2000.31|2007.17|1999.47|32
1652589670000|2022-05-15 04:41:10|2007.85|2000.15|2007.92|2000.22|2008.08|2000.38|2007.48|1999.78|34
1652589680000|2022-05-15 04:41:20|2007.98|2000.28|2007.99|2000.29|2008.26|2000.56|2007.72|2000.02|36
1652589690000|2022-05-15 04:41:30|2007.97|2000.27|2007.94|2000.24|2008.54|2000.84|2007.94|2000.24|33
1652589700000|2022-05-15 04:41:40|2007.92|2000.22|2009.23|2001.53|2009.27|2001.57|2007.71|2000.01|38
1652589710000|2022-05-15 04:41:50|2009.25|2001.55|2008.6|2000.9|2009.74|2002.04|2008.6|2000.9|32
1652589720000|2022-05-15 04:42:00|2008.59|2000.89|2009.71|2002.01|2009.71|2002.01|2008.48|2000.78|33
1652589730000|2022-05-15 04:42:10|2009.86|2002.16|2009.65|2001.95|2010.13|2002.43|2009.65|2001.95|36
1652589740000|2022-05-15 04:42:20|2009.57|2001.87|2009.39|2001.69|2009.76|2002.06|2009.38|2001.68|28
1652589750000|2022-05-15 04:42:30|2009.44|2001.74|2009.51|2001.81|2009.65|2001.95|2009.34|2001.64|28
1652589760000|2022-05-15 04:42:40|2009.62|2001.92|2009.61|2001.91|2009.98|2002.28|2009.48|2001.78|30
1652589770000|2022-05-15 04:42:50|2009.59|2001.89|2008.98|2001.28|2009.59|2001.89|2008.67|2000.97|32
1652589780000|2022-05-15 04:43:00|2009.12|2001.42|2009.66|2001.96|2010.23|2002.53|2009.12|2001.42|34
1652589790000|2022-05-15 04:43:10|2009.92|2002.22|2009.48|2001.78|2009.92|2002.22|2009.4|2001.7|33
1652589800000|2022-05-15 04:43:20|2009.49|2001.79|2010.88|2003.18|2010.89|2003.19|2009.47|2001.77|35
1652589810000|2022-05-15 04:43:30|2010.93|2003.23|2010.8|2003.1|2011.06|2003.36|2010.73|2003.03|31
1652589820000|2022-05-15 04:43:40|2010.81|2003.11|2011.3|2003.6|2011.3|2003.6|2010.81|2003.11|28
1652589830000|2022-05-15 04:43:50|2011.31|2003.61|2011.3|2003.6|2011.32|2003.62|2011.24|2003.54|22
1652589840000|2022-05-15 04:44:00|2011.28|2003.58|2012.51|2004.81|2012.51|2004.81|2011.27|2003.57|27
1652589850000|2022-05-15 04:44:10|2012.5|2004.8|2012.48|2004.78|2012.56|2004.86|2012.43|2004.73|20
1652589860000|2022-05-15 04:44:20|2012.54|2004.84|2012.46|2004.76|2012.57|2004.87|2012.38|2004.68|20
1652589870000|2022-05-15 04:44:30|2012.48|2004.78|2012.42|2004.72|2012.51|2004.81|2012.28|2004.58|28
1652589880000|2022-05-15 04:44:40|2012.41|2004.71|2012.89|2005.19|2012.9|2005.2|2012.33|2004.63|29
1652589890000|2022-05-15 04:44:50|2012.95|2005.25|2012.62|2004.92|2012.95|2005.25|2012.61|2004.91|27
1652589900000|2022-05-15 04:45:00|2012.68|2004.98|2012.51|2004.81|2012.7|2005|2012.47|2004.77|19
1652589910000|2022-05-15 04:45:10|2012.5|2004.8|2011.87|2004.17|2012.59|2004.89|2011.83|2004.13|31
1652589920000|2022-05-15 04:45:20|2011.85|2004.15|2011.41|2003.71|2011.91|2004.21|2011.39|2003.69|30
1652589930000|2022-05-15 04:45:30|2011.4|2003.7|2010.69|2002.99|2011.42|2003.72|2010.69|2002.99|35
1652589940000|2022-05-15 04:45:40|2010.65|2002.95|2010.53|2002.83|2010.78|2003.08|2010.5|2002.8|28
1652589950000|2022-05-15 04:45:50|2010.52|2002.82|2011.29|2003.59|2011.38|2003.68|2010.52|2002.82|31
1652589960000|2022-05-15 04:46:00|2011.27|2003.57|2010.67|2002.97|2011.37|2003.67|2010.66|2002.96|34
1652589970000|2022-05-15 04:46:10|2010.64|2002.94|2012.49|2004.79|2012.52|2004.82|2010.64|2002.94|35
1652589980000|2022-05-15 04:46:20|2012.51|2004.81|2013.66|2005.96|2013.76|2006.06|2012.51|2004.81|31
1652589990000|2022-05-15 04:46:30|2013.73|2006.03|2014.86|2007.16|2014.86|2007.16|2013.73|2006.03|33
1652590000000|2022-05-15 04:46:40|2014.88|2007.18|2015.29|2007.59|2015.46|2007.76|2014.86|2007.16|36
1652590010000|2022-05-15 04:46:50|2015.36|2007.66|2016.36|2008.66|2016.42|2008.72|2015.36|2007.66|30
1652590020000|2022-05-15 04:47:00|2016.43|2008.73|2015.47|2007.77|2016.87|2009.17|2015.24|2007.54|34
1652590030000|2022-05-15 04:47:10|2015.45|2007.75|2015.74|2008.04|2015.74|2008.04|2015|2007.3|33
1652590040000|2022-05-15 04:47:20|2015.73|2008.03|2015.16|2007.46|2015.95|2008.25|2015.16|2007.46|34
1652590050000|2022-05-15 04:47:30|2015.07|2007.37|2014.94|2007.24|2015.1|2007.4|2014.64|2006.94|30
1652590060000|2022-05-15 04:47:40|2014.95|2007.25|2015.83|2008.13|2015.86|2008.16|2014.95|2007.25|29
1652590070000|2022-05-15 04:47:50|2015.68|2007.98|2015.65|2007.95|2015.7|2008|2015.6|2007.9|28
1652590080000|2022-05-15 04:48:00|2015.64|2007.94|2015.54|2007.84|2015.85|2008.15|2015.4|2007.7|32
1652590090000|2022-05-15 04:48:10|2015.51|2007.81|2016.34|2008.64|2016.4|2008.7|2015.51|2007.81|29
1652590100000|2022-05-15 04:48:20|2016.51|2008.81|2016.92|2009.22|2016.92|2009.22|2016.16|2008.46|34
1652590110000|2022-05-15 04:48:30|2016.93|2009.23|2016.87|2009.17|2017.06|2009.36|2016.79|2009.09|33
1652590120000|2022-05-15 04:48:40|2016.85|2009.15|2017.1|2009.4|2017.1|2009.4|2016.83|2009.13|32
1652590130000|2022-05-15 04:48:50|2017.07|2009.37|2016.69|2008.99|2017.35|2009.65|2016.69|2008.99|28
1652590140000|2022-05-15 04:49:00|2016.58|2008.88|2016.9|2009.2|2016.9|2009.2|2016.14|2008.44|36
1652590150000|2022-05-15 04:49:10|2016.91|2009.21|2017|2009.3|2017.01|2009.31|2016.68|2008.98|24
1652590160000|2022-05-15 04:49:20|2017.04|2009.34|2016.71|2009.01|2017.19|2009.49|2016.66|2008.96|25
1652590170000|2022-05-15 04:49:30|2016.72|2009.02|2016.53|2008.83|2016.76|2009.06|2016.47|2008.77|25
1652590180000|2022-05-15 04:49:40|2016.52|2008.82|2016.48|2008.78|2016.61|2008.91|2016.44|2008.74|34
1652590190000|2022-05-15 04:49:50|2016.52|2008.82|2016.69|2008.99|2016.73|2009.03|2016.48|2008.78|30
1652590200000|2022-05-15 04:50:00|2016.65|2008.95|2017.67|2009.97|2017.67|2009.97|2016.64|2008.94|31
1652590210000|2022-05-15 04:50:10|2017.66|2009.96|2017.82|2010.12|2018.1|2010.4|2017.56|2009.86|33
1652590220000|2022-05-15 04:50:20|2017.84|2010.14|2017.45|2009.75|2017.87|2010.17|2017.39|2009.69|29
1652590230000|2022-05-15 04:50:30|2017.44|2009.74|2017.34|2009.64|2017.83|2010.13|2017.29|2009.59|34
1652590240000|2022-05-15 04:50:40|2017.32|2009.62|2016.99|2009.29|2017.34|2009.64|2016.83|2009.13|36
1652590250000|2022-05-15 04:50:50|2016.95|2009.25|2016.82|2009.12|2016.99|2009.29|2016.74|2009.04|23
1652590260000|2022-05-15 04:51:00|2016.83|2009.13|2015.19|2007.49|2016.85|2009.15|2015.19|2007.49|32
1652590270000|2022-05-15 04:51:10|2015.14|2007.44|2014.81|2007.11|2015.14|2007.44|2014.68|2006.98|28
1652590280000|2022-05-15 04:51:20|2014.76|2007.06|2013.5|2005.8|2014.76|2007.06|2013.45|2005.75|32
1652590290000|2022-05-15 04:51:30|2013.55|2005.85|2014.55|2006.85|2014.55|2006.85|2013.5|2005.8|29
1652590300000|2022-05-15 04:51:40|2014.53|2006.83|2014.25|2006.55|2014.59|2006.89|2014.25|2006.55|28
1652590310000|2022-05-15 04:51:50|2014.06|2006.36|2014.24|2006.54|2014.35|2006.65|2013.97|2006.27|25
1652590320000|2022-05-15 04:52:00|2014.28|2006.58|2013.96|2006.26|2014.3|2006.6|2013.91|2006.21|26
1652590330000|2022-05-15 04:52:10|2014.03|2006.33|2014.67|2006.97|2015.03|2007.33|2014.01|2006.31|33
1652590340000|2022-05-15 04:52:20|2014.7|2007|2015.13|2007.43|2015.33|2007.63|2014.7|2007|29
1652590350000|2022-05-15 04:52:30|2015.14|2007.44|2015.14|2007.44|2015.17|2007.47|2015.03|2007.33|26
1652590360000|2022-05-15 04:52:40|2015.15|2007.45|2014.91|2007.21|2015.3|2007.6|2014.64|2006.94|29
1652590370000|2022-05-15 04:52:50|2014.9|2007.2|2014.9|2007.2|2014.95|2007.25|2014.82|2007.12|13
1652590380000|2022-05-15 04:53:00|2014.89|2007.19|2015.04|2007.34|2015.09|2007.39|2014.81|2007.11|20
1652590390000|2022-05-15 04:53:10|2014.92|2007.22|2015.48|2007.78|2015.5|2007.8|2014.92|2007.22|28
1652590400000|2022-05-15 04:53:20|2015.47|2007.77|2016.76|2009.06|2016.81|2009.11|2015.47|2007.77|32
1652590410000|2022-05-15 04:53:30|2016.83|2009.13|2016.71|2009.01|2017.16|2009.46|2016.66|2008.96|22
1652590420000|2022-05-15 04:53:40|2016.83|2009.13|2017.15|2009.45|2017.2|2009.5|2016.83|2009.13|32
1652590430000|2022-05-15 04:53:50|2017.36|2009.66|2017.75|2010.05|2017.78|2010.08|2017.36|2009.66|28
1652590440000|2022-05-15 04:54:00|2017.76|2010.06|2017.66|2009.96|2017.76|2010.06|2017.43|2009.73|31
1652590450000|2022-05-15 04:54:10|2017.69|2009.99|2017.38|2009.68|2017.69|2009.99|2017.38|2009.68|18
1652590460000|2022-05-15 04:54:20|2017.37|2009.67|2016.8|2009.1|2017.37|2009.67|2016.8|2009.1|27
1652590470000|2022-05-15 04:54:30|2016.82|2009.12|2016.43|2008.73|2016.82|2009.12|2016.3|2008.6|24
1652590480000|2022-05-15 04:54:40|2016.45|2008.75|2016.45|2008.75|2016.46|2008.76|2016.39|2008.69|18
1652590490000|2022-05-15 04:54:50|2016.49|2008.79|2016.29|2008.59|2016.54|2008.84|2016.28|2008.58|21
1652590500000|2022-05-15 04:55:00|2016.51|2008.81|2017.58|2009.88|2017.58|2009.88|2016.51|2008.81|32
1652590510000|2022-05-15 04:55:10|2017.75|2010.05|2017.56|2009.86|2018.15|2010.45|2017.56|2009.86|28
1652590520000|2022-05-15 04:55:20|2017.54|2009.84|2017.51|2009.81|2017.81|2010.11|2017.51|2009.81|31
1652590530000|2022-05-15 04:55:30|2017.52|2009.82|2017.63|2009.93|2017.64|2009.94|2017.48|2009.78|28
1652590540000|2022-05-15 04:55:40|2017.62|2009.92|2017.92|2010.22|2018.03|2010.33|2017.59|2009.89|27
1652590550000|2022-05-15 04:55:50|2017.95|2010.25|2017.98|2010.28|2018.05|2010.35|2017.95|2010.25|25
1652590560000|2022-05-15 04:56:00|2017.95|2010.25|2017.85|2010.15|2018|2010.3|2017.8|2010.1|21
1652590570000|2022-05-15 04:56:10|2017.87|2010.17|2017.53|2009.83|2017.89|2010.19|2017.52|2009.82|32
1652590580000|2022-05-15 04:56:20|2017.52|2009.82|2017.5|2009.8|2017.54|2009.84|2017.43|2009.73|26
1652590590000|2022-05-15 04:56:30|2017.52|2009.82|2017.45|2009.75|2017.55|2009.85|2017.45|2009.75|22
1652590600000|2022-05-15 04:56:40|2017.44|2009.74|2016.49|2008.79|2017.44|2009.74|2016.49|2008.79|22
1652590610000|2022-05-15 04:56:50|2016.5|2008.8|2016.77|2009.07|2016.77|2009.07|2016.42|2008.72|29
1652590620000|2022-05-15 04:57:00|2016.83|2009.13|2017.28|2009.58|2017.32|2009.62|2016.83|2009.13|24
1652590630000|2022-05-15 04:57:10|2017.32|2009.62|2017.34|2009.64|2017.47|2009.77|2017.31|2009.61|23
1652590640000|2022-05-15 04:57:20|2017.33|2009.63|2017.13|2009.43|2017.33|2009.63|2016.63|2008.93|28
1652590650000|2022-05-15 04:57:30|2017.23|2009.53|2017.07|2009.37|2017.24|2009.54|2017.04|2009.34|18
1652590660000|2022-05-15 04:57:40|2017.06|2009.36|2016.02|2008.32|2017.06|2009.36|2015.87|2008.17|23
1652590670000|2022-05-15 04:57:50|2016.03|2008.33|2015.14|2007.44|2016.03|2008.33|2015.12|2007.42|29
1652590680000|2022-05-15 04:58:00|2015.13|2007.43|2015.06|2007.36|2015.45|2007.75|2015.05|2007.35|33
1652590690000|2022-05-15 04:58:10|2015.03|2007.33|2014.64|2006.94|2015.05|2007.35|2014.48|2006.78|23
1652590700000|2022-05-15 04:58:20|2014.7|2007|2014.41|2006.71|2014.73|2007.03|2014.35|2006.65|27
1652590710000|2022-05-15 04:58:30|2014.37|2006.67|2014.08|2006.38|2014.42|2006.72|2013.69|2005.99|32
1652590720000|2022-05-15 04:58:40|2014.07|2006.37|2014.07|2006.37|2014.15|2006.45|2013.88|2006.18|30
1652590730000|2022-05-15 04:58:50|2014.08|2006.38|2015.59|2007.89|2015.59|2007.89|2014.07|2006.37|31
1652590740000|2022-05-15 04:59:00|2015.58|2007.88|2015.6|2007.9|2016.04|2008.34|2015.58|2007.88|31
1652590750000|2022-05-15 04:59:10|2015.63|2007.93|2015.34|2007.64|2015.64|2007.94|2014.84|2007.14|34
1652590760000|2022-05-15 04:59:20|2015.32|2007.62|2015.79|2008.09|2015.92|2008.22|2015.3|2007.6|27
1652590770000|2022-05-15 04:59:30|2015.8|2008.1|2015.49|2007.79|2015.87|2008.17|2015.46|2007.76|27
1652590780000|2022-05-15 04:59:40|2015.45|2007.75|2015.72|2008.02|2015.79|2008.09|2015.29|2007.59|34
1652590790000|2022-05-15 04:59:50|2015.68|2007.98|2015.75|2008.05|2015.82|2008.12|2015.68|2007.98|25
1652590800000|2022-05-15 05:00:00|2015.74|2008.04|2015.69|2007.99|2015.76|2008.06|2015.57|2007.87|33
1652590810000|2022-05-15 05:00:10|2015.68|2007.98|2015.94|2008.24|2016|2008.3|2015.34|2007.64|35
1652590820000|2022-05-15 05:00:20|2016|2008.3|2016.62|2008.92|2016.69|2008.99|2016|2008.3|35
1652590830000|2022-05-15 05:00:30|2016.63|2008.93|2016.96|2009.26|2016.96|2009.26|2016.37|2008.67|26
1652590840000|2022-05-15 05:00:40|2016.99|2009.29|2016.99|2009.29|2017.01|2009.31|2016.49|2008.79|30
1652590850000|2022-05-15 05:00:50|2016.97|2009.27|2017.08|2009.38|2017.14|2009.44|2016.94|2009.24|28
1652590860000|2022-05-15 05:01:00|2017.09|2009.39|2016.79|2009.09|2017.1|2009.4|2016.63|2008.93|29
1652590870000|2022-05-15 05:01:10|2016.8|2009.1|2017.05|2009.35|2017.15|2009.45|2016.66|2008.96|25
1652590880000|2022-05-15 05:01:20|2017.01|2009.31|2016.95|2009.25|2017.02|2009.32|2016.9|2009.2|24
1652590890000|2022-05-15 05:01:30|2016.94|2009.24|2016.57|2008.87|2017.01|2009.31|2016.54|2008.84|24
1652590900000|2022-05-15 05:01:40|2016.59|2008.89|2017.12|2009.42|2017.12|2009.42|2016.52|2008.82|24
1652590910000|2022-05-15 05:01:50|2017.09|2009.39|2017.66|2009.96|2017.66|2009.96|2017.08|2009.38|30
1652590920000|2022-05-15 05:02:00|2017.77|2010.07|2018.24|2010.54|2018.4|2010.7|2017.77|2010.07|33
1652590930000|2022-05-15 05:02:10|2018.19|2010.49|2019.69|2011.99|2019.72|2012.02|2018.15|2010.45|35
1652590940000|2022-05-15 05:02:20|2019.7|2012|2019.73|2012.03|2019.75|2012.05|2019.53|2011.83|32
1652590950000|2022-05-15 05:02:30|2019.77|2012.07|2018.64|2010.94|2019.88|2012.18|2018.64|2010.94|29
1652590960000|2022-05-15 05:02:40|2018.69|2010.99|2019.6|2011.9|2019.6|2011.9|2018.69|2010.99|29
1652590970000|2022-05-15 05:02:50|2019.62|2011.92|2019.12|2011.42|2019.76|2012.06|2019|2011.3|35
1652590980000|2022-05-15 05:03:00|2019.11|2011.41|2019.07|2011.37|2019.24|2011.54|2019.07|2011.37|28
1652590990000|2022-05-15 05:03:10|2019.09|2011.39|2019.97|2012.27|2020.13|2012.43|2019.09|2011.39|35
1652591000000|2022-05-15 05:03:20|2020.01|2012.31|2017.96|2010.26|2020.05|2012.35|2017.81|2010.11|34
1652591010000|2022-05-15 05:03:30|2017.93|2010.23|2017.93|2010.23|2018.04|2010.34|2017.77|2010.07|29
1652591020000|2022-05-15 05:03:40|2017.92|2010.22|2017.3|2009.6|2017.92|2010.22|2017.3|2009.6|34
1652591030000|2022-05-15 05:03:50|2017.29|2009.59|2015.68|2007.98|2017.29|2009.59|2015.68|2007.98|33
1652591040000|2022-05-15 05:04:00|2015.51|2007.81|2014.27|2006.57|2015.57|2007.87|2014.18|2006.48|31
1652591050000|2022-05-15 05:04:10|2014.29|2006.59|2013.2|2005.5|2014.29|2006.59|2013.09|2005.39|33
1652591060000|2022-05-15 05:04:20|2013.16|2005.46|2012.09|2004.39|2013.17|2005.47|2012.09|2004.39|29
1652591070000|2022-05-15 05:04:30|2011.76|2004.06|2012.43|2004.73|2012.43|2004.73|2010.8|2003.1|37
1652591080000|2022-05-15 05:04:40|2012.45|2004.75|2012.64|2004.94|2012.64|2004.94|2011.68|2003.98|34
1652591090000|2022-05-15 05:04:50|2012.63|2004.93|2012.61|2004.91|2012.63|2004.93|2012.52|2004.82|19
1652591100000|2022-05-15 05:05:00|2012.58|2004.88|2012.66|2004.96|2012.74|2005.04|2012.54|2004.84|26
1652591110000|2022-05-15 05:05:10|2012.71|2005.01|2013.43|2005.73|2013.47|2005.77|2012.71|2005.01|32
1652591120000|2022-05-15 05:05:20|2013.47|2005.77|2012.62|2004.92|2013.61|2005.91|2012.57|2004.87|32
1652591130000|2022-05-15 05:05:30|2012.55|2004.85|2011.85|2004.15|2012.63|2004.93|2011.82|2004.12|21
1652591140000|2022-05-15 05:05:40|2011.9|2004.2|2011.33|2003.63|2011.9|2004.2|2010.84|2003.14|27
1652591150000|2022-05-15 05:05:50|2011.3|2003.6|2010.35|2002.65|2011.3|2003.6|2010.19|2002.49|34
1652591160000|2022-05-15 05:06:00|2010.36|2002.66|2011.08|2003.38|2011.13|2003.43|2010.36|2002.66|33
1652591170000|2022-05-15 05:06:10|2011.23|2003.53|2011.71|2004.01|2012.13|2004.43|2011.23|2003.53|24
1652591180000|2022-05-15 05:06:20|2011.69|2003.99|2011.04|2003.34|2011.69|2003.99|2011.04|2003.34|30
1652591190000|2022-05-15 05:06:30|2011.02|2003.32|2010.64|2002.94|2011.13|2003.43|2010.61|2002.91|31
1652591200000|2022-05-15 05:06:40|2010.62|2002.92|2009.37|2001.67|2010.65|2002.95|2009.37|2001.67|34
1652591210000|2022-05-15 05:06:50|2009.4|2001.7|2009.52|2001.82|2010.41|2002.71|2009.4|2001.7|36
1652591220000|2022-05-15 05:07:00|2009.49|2001.79|2009.81|2002.11|2009.81|2002.11|2009.43|2001.73|35
1652591230000|2022-05-15 05:07:10|2009.93|2002.23|2009.44|2001.74|2010.43|2002.73|2009.38|2001.68|36
1652591240000|2022-05-15 05:07:20|2009.43|2001.73|2008.56|2000.86|2009.43|2001.73|2008.42|2000.72|30
1652591250000|2022-05-15 05:07:30|2008.55|2000.85|2007.1|1999.4|2008.58|2000.88|2007.1|1999.4|30
1652591260000|2022-05-15 05:07:40|2007.12|1999.42|2007.96|2000.26|2007.96|2000.26|2006.97|1999.27|35
1652591270000|2022-05-15 05:07:50|2008.45|2000.75|2009.66|2001.96|2009.7|2002|2008.17|2000.47|36
1652591280000|2022-05-15 05:08:00|2009.7|2002|2010.44|2002.74|2010.91|2003.21|2009.69|2001.99|36
1652591290000|2022-05-15 05:08:10|2010.42|2002.72|2010.63|2002.93|2011.01|2003.31|2010.39|2002.69|31
1652591300000|2022-05-15 05:08:20|2010.62|2002.92|2012.06|2004.36|2012.28|2004.58|2010.62|2002.92|33
1652591310000|2022-05-15 05:08:30|2012.11|2004.41|2012.18|2004.48|2012.6|2004.9|2012.09|2004.39|30
1652591320000|2022-05-15 05:08:40|2012.23|2004.53|2010.97|2003.27|2012.23|2004.53|2010.97|2003.27|36
1652591330000|2022-05-15 05:08:50|2010.85|2003.15|2009.61|2001.91|2010.89|2003.19|2009.58|2001.88|30
1652591340000|2022-05-15 05:09:00|2009.6|2001.9|2009.05|2001.35|2010|2002.3|2009.03|2001.33|35
1652591350000|2022-05-15 05:09:10|2009.07|2001.37|2010.21|2002.51|2010.22|2002.52|2009.05|2001.35|35
1652591360000|2022-05-15 05:09:20|2010.25|2002.55|2011.01|2003.31|2011.12|2003.42|2010.25|2002.55|32
1652591370000|2022-05-15 05:09:30|2011.09|2003.39|2010.22|2002.52|2011.14|2003.44|2010.22|2002.52|34
1652591380000|2022-05-15 05:09:40|2010.26|2002.56|2009.91|2002.21|2010.44|2002.74|2009.88|2002.18|29
1652591390000|2022-05-15 05:09:50|2009.9|2002.2|2010.29|2002.59|2010.39|2002.69|2009.85|2002.15|33
1652591400000|2022-05-15 05:10:00|2010.31|2002.61|2011.09|2003.39|2011.09|2003.39|2010.16|2002.46|32
1652591410000|2022-05-15 05:10:10|2011.08|2003.38|2011.18|2003.48|2011.19|2003.49|2010.97|2003.27|25
1652591420000|2022-05-15 05:10:20|2011.21|2003.51|2012.93|2005.23|2012.96|2005.26|2011.2|2003.5|38
1652591430000|2022-05-15 05:10:30|2012.97|2005.27|2012.59|2004.89|2012.97|2005.27|2012.29|2004.59|31
1652591440000|2022-05-15 05:10:40|2012.65|2004.95|2012.66|2004.96|2012.74|2005.04|2012.49|2004.79|34
1652591450000|2022-05-15 05:10:50|2012.8|2005.1|2012.46|2004.76|2012.87|2005.17|2012.24|2004.54|29
1652591460000|2022-05-15 05:11:00|2012.47|2004.77|2012.69|2004.99|2012.81|2005.11|2012.43|2004.73|31
1652591470000|2022-05-15 05:11:10|2012.68|2004.98|2012.88|2005.18|2013.19|2005.49|2012.66|2004.96|31
1652591480000|2022-05-15 05:11:20|2012.9|2005.2|2012.47|2004.77|2012.93|2005.23|2012.44|2004.74|31
1652591490000|2022-05-15 05:11:30|2012.39|2004.69|2011.81|2004.11|2012.43|2004.73|2011.78|2004.08|35
1652591500000|2022-05-15 05:11:40|2011.9|2004.2|2011.79|2004.09|2012.2|2004.5|2011.68|2003.98|35
1652591510000|2022-05-15 05:11:50|2011.94|2004.24|2011.51|2003.81|2012.09|2004.39|2011.51|2003.81|29
1652591520000|2022-05-15 05:12:00|2011.57|2003.87|2012.23|2004.53|2012.39|2004.69|2011.57|2003.87|30
1652591530000|2022-05-15 05:12:10|2012.18|2004.48|2012.91|2005.21|2013.09|2005.39|2012.18|2004.48|31
1652591540000|2022-05-15 05:12:20|2012.94|2005.24|2013.68|2005.98|2013.77|2006.07|2012.94|2005.24|31
1652591550000|2022-05-15 05:12:30|2013.7|2006|2013.47|2005.77|2013.7|2006|2013.08|2005.38|34
1652591560000|2022-05-15 05:12:40|2013.43|2005.73|2013.44|2005.74|2013.83|2006.13|2013.41|2005.71|29
1652591570000|2022-05-15 05:12:50|2013.5|2005.8|2013.17|2005.47|2013.59|2005.89|2013.01|2005.31|33
1652591580000|2022-05-15 05:13:00|2013.18|2005.48|2013.36|2005.66|2013.56|2005.86|2012.96|2005.26|30
1652591590000|2022-05-15 05:13:10|2013.35|2005.65|2013.48|2005.78|2013.49|2005.79|2012.92|2005.22|26
1652591600000|2022-05-15 05:13:20|2013.54|2005.84|2013.49|2005.79|2013.58|2005.88|2013.36|2005.66|31
1652591610000|2022-05-15 05:13:30|2013.48|2005.78|2013.82|2006.12|2013.82|2006.12|2013.45|2005.75|24
1652591620000|2022-05-15 05:13:40|2013.9|2006.2|2015|2007.3|2015.11|2007.41|2013.88|2006.18|27
1652591630000|2022-05-15 05:13:50|2014.99|2007.29|2014.87|2007.17|2014.99|2007.29|2014.69|2006.99|27
1652591640000|2022-05-15 05:14:00|2014.82|2007.12|2014.65|2006.95|2014.86|2007.16|2014.61|2006.91|24
1652591650000|2022-05-15 05:14:10|2014.67|2006.97|2014.23|2006.53|2014.67|2006.97|2014.13|2006.43|31
1652591660000|2022-05-15 05:14:20|2014.25|2006.55|2014.34|2006.64|2014.35|2006.65|2014.15|2006.45|21
1652591670000|2022-05-15 05:14:30|2014.38|2006.68|2014.88|2007.18|2014.88|2007.18|2014.16|2006.46|31
1652591680000|2022-05-15 05:14:40|2014.87|2007.17|2014.85|2007.15|2015.13|2007.43|2014.81|2007.11|26
1652591690000|2022-05-15 05:14:50|2014.92|2007.22|2015.1|2007.4|2015.13|2007.43|2014.92|2007.22|16
1652591700000|2022-05-15 05:15:00|2015.09|2007.39|2014.99|2007.29|2015.09|2007.39|2014.71|2007.01|28
1652591710000|2022-05-15 05:15:10|2015.06|2007.36|2013.65|2005.95|2015.08|2007.38|2013.65|2005.95|26
1652591720000|2022-05-15 05:15:20|2013.7|2006|2013.91|2006.21|2014.11|2006.41|2013.7|2006|34
1652591730000|2022-05-15 05:15:30|2013.9|2006.2|2014.44|2006.74|2014.57|2006.87|2013.9|2006.2|33
1652591740000|2022-05-15 05:15:40|2014.43|2006.73|2014.34|2006.64|2014.74|2007.04|2014.34|2006.64|20
1652591750000|2022-05-15 05:15:50|2014.31|2006.61|2014.26|2006.56|2014.43|2006.73|2014.23|2006.53|27
1652591760000|2022-05-15 05:16:00|2014.24|2006.54|2013.7|2006|2014.52|2006.82|2013.7|2006|35
1652591770000|2022-05-15 05:16:10|2013.74|2006.04|2014.06|2006.36|2014.09|2006.39|2013.67|2005.97|34
1652591780000|2022-05-15 05:16:20|2014.1|2006.4|2014.39|2006.69|2014.45|2006.75|2013.95|2006.25|27
1652591790000|2022-05-15 05:16:30|2014.47|2006.77|2014.64|2006.94|2014.67|2006.97|2014.47|2006.77|18
1652591800000|2022-05-15 05:16:40|2014.66|2006.96|2014.91|2007.21|2015.05|2007.35|2014.62|2006.92|33
1652591810000|2022-05-15 05:16:50|2014.93|2007.23|2014.98|2007.28|2015.05|2007.35|2014.87|2007.17|30
1652591820000|2022-05-15 05:17:00|2014.97|2007.27|2015.14|2007.44|2015.15|2007.45|2014.81|2007.11|28
1652591830000|2022-05-15 05:17:10|2015.15|2007.45|2016.15|2008.45|2016.27|2008.57|2015.07|2007.37|24
1652591840000|2022-05-15 05:17:20|2016.11|2008.41|2016.14|2008.44|2016.2|2008.5|2016.02|2008.32|31
1652591850000|2022-05-15 05:17:30|2016.16|2008.46|2017.17|2009.47|2017.18|2009.48|2015.99|2008.29|28
1652591860000|2022-05-15 05:17:40|2017.16|2009.46|2017.63|2009.93|2018.22|2010.52|2017.16|2009.46|34
1652591870000|2022-05-15 05:17:50|2017.65|2009.95|2016.68|2008.98|2017.65|2009.95|2016.68|2008.98|34
1652591880000|2022-05-15 05:18:00|2016.69|2008.99|2017.67|2009.97|2017.74|2010.04|2016.69|2008.99|35
1652591890000|2022-05-15 05:18:10|2017.69|2009.99|2017.83|2010.13|2017.91|2010.21|2017.64|2009.94|29
1652591900000|2022-05-15 05:18:20|2017.76|2010.06|2017.9|2010.2|2018.01|2010.31|2017.76|2010.06|28
1652591910000|2022-05-15 05:18:30|2017.93|2010.23|2017.84|2010.14|2017.99|2010.29|2017.77|2010.07|22
1652591920000|2022-05-15 05:18:40|2017.86|2010.16|2018.28|2010.58|2018.29|2010.59|2017.76|2010.06|27
1652591930000|2022-05-15 05:18:50|2018.29|2010.59|2017.36|2009.66|2018.36|2010.66|2017.34|2009.64|34
1652591940000|2022-05-15 05:19:00|2017.34|2009.64|2016.96|2009.26|2017.41|2009.71|2016.92|2009.22|37
1652591950000|2022-05-15 05:19:10|2017|2009.3|2016.35|2008.65|2017.09|2009.39|2016.33|2008.63|33
1652591960000|2022-05-15 05:19:20|2016.37|2008.67|2017.19|2009.49|2017.22|2009.52|2016.37|2008.67|31
1652591970000|2022-05-15 05:19:30|2017.2|2009.5|2017.93|2010.23|2018.01|2010.31|2017.2|2009.5|33
1652591980000|2022-05-15 05:19:40|2017.92|2010.22|2018.29|2010.59|2018.42|2010.72|2017.87|2010.17|27
1652591990000|2022-05-15 05:19:50|2018.27|2010.57|2018.1|2010.4|2018.45|2010.75|2018.1|2010.4|25
1652592000000|2022-05-15 05:20:00|2018.09|2010.39|2018.4|2010.7|2018.4|2010.7|2018.09|2010.39|29
1652592010000|2022-05-15 05:20:10|2018.39|2010.69|2018.14|2010.44|2018.4|2010.7|2018.14|2010.44|31
1652592020000|2022-05-15 05:20:20|2018.05|2010.35|2017.82|2010.12|2018.05|2010.35|2017.58|2009.88|30
1652592030000|2022-05-15 05:20:30|2017.83|2010.13|2017.98|2010.28|2018.05|2010.35|2017.83|2010.13|33
1652592040000|2022-05-15 05:20:40|2017.97|2010.27|2017.04|2009.34|2017.98|2010.28|2017.04|2009.34|30
1652592050000|2022-05-15 05:20:50|2017.09|2009.39|2017.23|2009.53|2017.37|2009.67|2017.07|2009.37|28
1652592060000|2022-05-15 05:21:00|2017.19|2009.49|2018.36|2010.66|2018.36|2010.66|2017.19|2009.49|32
1652592070000|2022-05-15 05:21:10|2018.33|2010.63|2018.33|2010.63|2018.38|2010.68|2018.25|2010.55|27
1652592080000|2022-05-15 05:21:20|2018.35|2010.65|2018.34|2010.64|2018.36|2010.66|2018.02|2010.32|25
1652592090000|2022-05-15 05:21:30|2018.35|2010.65|2018.47|2010.77|2018.55|2010.85|2018.34|2010.64|28
1652592100000|2022-05-15 05:21:40|2018.49|2010.79|2018.57|2010.87|2018.57|2010.87|2018.45|2010.75|20
1652592110000|2022-05-15 05:21:50|2018.58|2010.88|2018.53|2010.83|2018.58|2010.88|2018.52|2010.82|11
1652592120000|2022-05-15 05:22:00|2018.55|2010.85|2018.54|2010.84|2018.58|2010.88|2018.52|2010.82|18
1652592130000|2022-05-15 05:22:10|2018.72|2011.02|2019.12|2011.42|2019.12|2011.42|2018.7|2011|24
1652592140000|2022-05-15 05:22:20|2019.19|2011.49|2019.18|2011.48|2019.19|2011.49|2019.1|2011.4|17
1652592150000|2022-05-15 05:22:30|2019.17|2011.47|2019.18|2011.48|2019.22|2011.52|2019.16|2011.46|20
1652592160000|2022-05-15 05:22:40|2019.16|2011.46|2018.7|2011|2019.22|2011.52|2018.68|2010.98|26
1652592170000|2022-05-15 05:22:50|2018.78|2011.08|2018.93|2011.23|2018.94|2011.24|2018.78|2011.08|23
1652592180000|2022-05-15 05:23:00|2018.94|2011.24|2020.41|2012.71|2020.51|2012.81|2018.94|2011.24|27
1652592190000|2022-05-15 05:23:10|2020.39|2012.69|2019.49|2011.79|2020.4|2012.7|2019.49|2011.79|21
1652592200000|2022-05-15 05:23:20|2019.51|2011.81|2019.46|2011.76|2019.61|2011.91|2019.26|2011.56|34
1652592210000|2022-05-15 05:23:30|2019.47|2011.77|2019.24|2011.54|2019.47|2011.77|2019.24|2011.54|25
1652592220000|2022-05-15 05:23:40|2019.29|2011.59|2018.74|2011.04|2019.32|2011.62|2018.63|2010.93|25
1652592230000|2022-05-15 05:23:50|2018.71|2011.01|2018.72|2011.02|2018.78|2011.08|2018.62|2010.92|20
1652592240000|2022-05-15 05:24:00|2018.75|2011.05|2018.76|2011.06|2018.8|2011.1|2018.66|2010.96|21
1652592250000|2022-05-15 05:24:10|2018.75|2011.05|2019.76|2012.06|2019.78|2012.08|2018.74|2011.04|31
1652592260000|2022-05-15 05:24:20|2019.78|2012.08|2020.07|2012.37|2020.08|2012.38|2019.76|2012.06|27
1652592270000|2022-05-15 05:24:30|2020.06|2012.36|2020.05|2012.35|2020.16|2012.46|2020|2012.3|25
1652592280000|2022-05-15 05:24:40|2020.02|2012.32|2020.04|2012.34|2020.04|2012.34|2019.76|2012.06|30
1652592290000|2022-05-15 05:24:50|2020.08|2012.38|2019.93|2012.23|2020.09|2012.39|2019.79|2012.09|21
1652592300000|2022-05-15 05:25:00|2019.94|2012.24|2020.02|2012.32|2020.02|2012.32|2019.87|2012.17|20
1652592310000|2022-05-15 05:25:10|2019.9|2012.2|2019.45|2011.75|2020.02|2012.32|2019.45|2011.75|27
1652592320000|2022-05-15 05:25:20|2019.53|2011.83|2019.85|2012.15|2020.03|2012.33|2019.48|2011.78|36
1652592330000|2022-05-15 05:25:30|2019.9|2012.2|2019.78|2012.08|2020.03|2012.33|2019.78|2012.08|33
1652592340000|2022-05-15 05:25:40|2019.67|2011.97|2018.5|2010.8|2019.67|2011.97|2018.34|2010.64|37
1652592350000|2022-05-15 05:25:50|2018.49|2010.79|2017.94|2010.24|2018.49|2010.79|2017.94|2010.24|27
1652592360000|2022-05-15 05:26:00|2017.99|2010.29|2018.17|2010.47|2018.29|2010.59|2017.99|2010.29|30
1652592370000|2022-05-15 05:26:10|2018.09|2010.39|2017.6|2009.9|2018.09|2010.39|2017.6|2009.9|34
1652592380000|2022-05-15 05:26:20|2017.59|2009.89|2017.22|2009.52|2017.72|2010.02|2016.9|2009.2|37
1652592390000|2022-05-15 05:26:30|2017.21|2009.51|2017.25|2009.55|2017.64|2009.94|2017.21|2009.51|29
1652592400000|2022-05-15 05:26:40|2017.36|2009.66|2017.33|2009.63|2017.49|2009.79|2017.3|2009.6|24
1652592410000|2022-05-15 05:26:50|2017.42|2009.72|2017.96|2010.26|2017.96|2010.26|2017.4|2009.7|30
1652592420000|2022-05-15 05:27:00|2018.15|2010.45|2018.76|2011.06|2018.87|2011.17|2018.15|2010.45|27
1652592430000|2022-05-15 05:27:10|2018.79|2011.09|2018.76|2011.06|2018.79|2011.09|2018.7|2011|17
1652592440000|2022-05-15 05:27:20|2018.77|2011.07|2019.1|2011.4|2019.18|2011.48|2018.7|2011|21
1652592450000|2022-05-15 05:27:30|2019.17|2011.47|2020.93|2013.23|2020.93|2013.23|2019.17|2011.47|27
1652592460000|2022-05-15 05:27:40|2020.94|2013.24|2022.06|2014.36|2022.06|2014.36|2020.89|2013.19|31
1652592470000|2022-05-15 05:27:50|2022.04|2014.34|2021.28|2013.58|2022.2|2014.5|2020.77|2013.07|32
1652592480000|2022-05-15 05:28:00|2021.33|2013.63|2021.3|2013.6|2021.41|2013.71|2020.98|2013.28|33
1652592490000|2022-05-15 05:28:10|2021.32|2013.62|2021.3|2013.6|2021.34|2013.64|2021.06|2013.36|22
1652592500000|2022-05-15 05:28:20|2021.31|2013.61|2021.45|2013.75|2021.51|2013.81|2021.29|2013.59|19
1652592510000|2022-05-15 05:28:30|2021.43|2013.73|2021.2|2013.5|2021.46|2013.76|2021.16|2013.46|25
1652592520000|2022-05-15 05:28:40|2021.23|2013.53|2020.21|2012.51|2021.23|2013.53|2019.86|2012.16|37
1652592530000|2022-05-15 05:28:50|2020.38|2012.68|2020.61|2012.91|2020.86|2013.16|2020.38|2012.68|29
1652592540000|2022-05-15 05:29:00|2020.62|2012.92|2021.03|2013.33|2021.31|2013.61|2020.62|2012.92|29
1652592550000|2022-05-15 05:29:10|2020.96|2013.26|2021.07|2013.37|2021.08|2013.38|2020.77|2013.07|27
1652592560000|2022-05-15 05:29:20|2021.05|2013.35|2021.06|2013.36|2021.6|2013.9|2020.91|2013.21|36
1652592570000|2022-05-15 05:29:30|2021.05|2013.35|2021.01|2013.31|2021.05|2013.35|2020.93|2013.23|25
1652592580000|2022-05-15 05:29:40|2020.97|2013.27|2020.9|2013.2|2021.03|2013.33|2020.86|2013.16|25
1652592590000|2022-05-15 05:29:50|2020.89|2013.19|2020.89|2013.19|2020.92|2013.22|2020.81|2013.11|23
1652592600000|2022-05-15 05:30:00|2020.88|2013.18|2021.79|2014.09|2021.8|2014.1|2020.85|2013.15|29
1652592610000|2022-05-15 05:30:10|2021.8|2014.1|2021.29|2013.59|2021.83|2014.13|2021.29|2013.59|28
1652592620000|2022-05-15 05:30:20|2021.3|2013.6|2023.18|2015.48|2023.2|2015.5|2021.3|2013.6|32
1652592630000|2022-05-15 05:30:30|2023.17|2015.47|2023.18|2015.48|2023.8|2016.1|2023.14|2015.44|32
1652592640000|2022-05-15 05:30:40|2023.22|2015.52|2023.52|2015.82|2023.53|2015.83|2023.22|2015.52|35
1652592650000|2022-05-15 05:30:50|2023.53|2015.83|2023.48|2015.78|2023.55|2015.85|2023.46|2015.76|23
1652592660000|2022-05-15 05:31:00|2023.46|2015.76|2024.01|2016.31|2024.08|2016.38|2023.46|2015.76|26
1652592670000|2022-05-15 05:31:10|2024.02|2016.32|2023.59|2015.89|2024.42|2016.72|2023.55|2015.85|37
1652592680000|2022-05-15 05:31:20|2023.56|2015.86|2024|2016.3|2024.35|2016.65|2023.56|2015.86|21
1652592690000|2022-05-15 05:31:30|2024.27|2016.57|2023.71|2016.01|2024.29|2016.59|2023.7|2016|22
1652592700000|2022-05-15 05:31:40|2023.7|2016|2024.11|2016.41|2024.11|2016.41|2023.7|2016|11
1652592710000|2022-05-15 05:31:50|2024.14|2016.44|2024.1|2016.4|2024.14|2016.44|2024.06|2016.36|16
1652592720000|2022-05-15 05:32:00|2023.92|2016.22|2023.65|2015.95|2023.92|2016.22|2023.33|2015.63|25
1652592730000|2022-05-15 05:32:10|2023.67|2015.97|2023.67|2015.97|2023.68|2015.98|2023.63|2015.93|7
1652592740000|2022-05-15 05:32:20|2023.66|2015.96|2023.63|2015.93|2023.66|2015.96|2023.63|2015.93|8
1652592750000|2022-05-15 05:32:30|2023.64|2015.94|2023.39|2015.69|2023.67|2015.97|2023.38|2015.68|17
1652592760000|2022-05-15 05:32:40|2023.37|2015.67|2021.39|2013.69|2023.41|2015.71|2021.38|2013.68|35
1652592770000|2022-05-15 05:32:50|2021.49|2013.79|2020.85|2013.15|2021.72|2014.02|2020.82|2013.12|33
1652592780000|2022-05-15 05:33:00|2020.86|2013.16|2021.43|2013.73|2021.5|2013.8|2020.86|2013.16|33
1652592790000|2022-05-15 05:33:10|2021.75|2014.05|2022.31|2014.61|2022.45|2014.75|2021.75|2014.05|30
1652592800000|2022-05-15 05:33:20|2022.29|2014.59|2022.38|2014.68|2022.38|2014.68|2022.2|2014.5|28
1652592810000|2022-05-15 05:33:30|2022.37|2014.67|2021.81|2014.11|2022.38|2014.68|2021.81|2014.11|27
1652592820000|2022-05-15 05:33:40|2021.86|2014.16|2021.07|2013.37|2021.86|2014.16|2020.95|2013.25|34
1652592830000|2022-05-15 05:33:50|2021.01|2013.31|2020.92|2013.22|2021.16|2013.46|2020.87|2013.17|33
1652592840000|2022-05-15 05:34:00|2020.89|2013.19|2020.92|2013.22|2021.01|2013.31|2020.8|2013.1|21
1652592850000|2022-05-15 05:34:10|2020.93|2013.23|2019.58|2011.88|2020.93|2013.23|2019.58|2011.88|25
1652592860000|2022-05-15 05:34:20|2019.48|2011.78|2018.68|2010.98|2019.58|2011.88|2018.68|2010.98|34
1652592870000|2022-05-15 05:34:30|2018.62|2010.92|2017.47|2009.77|2018.62|2010.92|2017.47|2009.77|33
1652592880000|2022-05-15 05:34:40|2017.45|2009.75|2017.44|2009.74|2017.54|2009.84|2017.4|2009.7|18
1652592890000|2022-05-15 05:34:50|2017.42|2009.72|2018.14|2010.44|2018.24|2010.54|2017.37|2009.67|33
1652592900000|2022-05-15 05:35:00|2018.18|2010.48|2018.16|2010.46|2018.34|2010.64|2017.89|2010.19|33
1652592910000|2022-05-15 05:35:10|2018.23|2010.53|2018.47|2010.77|2018.58|2010.88|2018.09|2010.39|27
1652592920000|2022-05-15 05:35:20|2018.46|2010.76|2018.92|2011.22|2019|2011.3|2018.42|2010.72|28
1652592930000|2022-05-15 05:35:30|2018.87|2011.17|2019.05|2011.35|2019.07|2011.37|2018.81|2011.11|28
1652592940000|2022-05-15 05:35:40|2019|2011.3|2019.1|2011.4|2019.43|2011.73|2018.97|2011.27|28
1652592950000|2022-05-15 05:35:50|2019.09|2011.39|2019.02|2011.32|2019.11|2011.41|2019.01|2011.31|20
1652592960000|2022-05-15 05:36:00|2019.03|2011.33|2019.6|2011.9|2019.61|2011.91|2019.03|2011.33|15
1652592970000|2022-05-15 05:36:10|2019.62|2011.92|2020.05|2012.35|2020.12|2012.42|2019.62|2011.92|24
1652592980000|2022-05-15 05:36:20|2020.1|2012.4|2020.47|2012.77|2020.5|2012.8|2020.1|2012.4|14
1652592990000|2022-05-15 05:36:30|2020.43|2012.73|2020.38|2012.68|2020.43|2012.73|2020.08|2012.38|26
1652593000000|2022-05-15 05:36:40|2020.4|2012.7|2020.41|2012.71|2020.58|2012.88|2020.35|2012.65|23
1652593010000|2022-05-15 05:36:50|2020.42|2012.72|2021.02|2013.32|2021.02|2013.32|2020.42|2012.72|31
1652593020000|2022-05-15 05:37:00|2021.04|2013.34|2022|2014.3|2022.06|2014.36|2020.93|2013.23|26
1652593030000|2022-05-15 05:37:10|2022.06|2014.36|2022.29|2014.59|2022.68|2014.98|2022.06|2014.36|31
1652593040000|2022-05-15 05:37:20|2022.35|2014.65|2022.39|2014.69|2022.62|2014.92|2022.25|2014.55|26
1652593050000|2022-05-15 05:37:30|2022.41|2014.71|2022|2014.3|2022.51|2014.81|2021.97|2014.27|19
1652593060000|2022-05-15 05:37:40|2021.99|2014.29|2022.32|2014.62|2022.34|2014.64|2021.95|2014.25|26
1652593070000|2022-05-15 05:37:50|2022.29|2014.59|2022.49|2014.79|2022.49|2014.79|2022.24|2014.54|22
1652593080000|2022-05-15 05:38:00|2022.48|2014.78|2022.51|2014.81|2022.52|2014.82|2022.47|2014.77|17
1652593090000|2022-05-15 05:38:10|2022.49|2014.79|2022.74|2015.04|2022.75|2015.05|2022.47|2014.77|13
1652593100000|2022-05-15 05:38:20|2022.72|2015.02|2022.57|2014.87|2022.74|2015.04|2022.55|2014.85|11
1652593110000|2022-05-15 05:38:30|2022.54|2014.84|2021.8|2014.1|2022.57|2014.87|2021.77|2014.07|27
1652593120000|2022-05-15 05:38:40|2021.83|2014.13|2021.8|2014.1|2021.87|2014.17|2021.74|2014.04|25
1652593130000|2022-05-15 05:38:50|2021.79|2014.09|2021.89|2014.19|2021.89|2014.19|2021.61|2013.91|25
1652593140000|2022-05-15 05:39:00|2021.84|2014.14|2021.7|2014|2021.87|2014.17|2021.65|2013.95|23
1652593150000|2022-05-15 05:39:10|2021.66|2013.96|2021.59|2013.89|2021.67|2013.97|2021.51|2013.81|22
1652593160000|2022-05-15 05:39:20|2021.58|2013.88|2021.83|2014.13|2021.85|2014.15|2021.55|2013.85|24
1652593170000|2022-05-15 05:39:30|2021.84|2014.14|2021.85|2014.15|2021.88|2014.18|2021.81|2014.11|12
1652593180000|2022-05-15 05:39:40|2021.87|2014.17|2021.5|2013.8|2021.87|2014.17|2021.48|2013.78|23
1652593190000|2022-05-15 05:39:50|2021.53|2013.83|2021.56|2013.86|2021.56|2013.86|2021.5|2013.8|11
1652593200000|2022-05-15 05:40:00|2021.54|2013.84|2021.44|2013.74|2021.59|2013.89|2021.41|2013.71|24
1652593210000|2022-05-15 05:40:10|2021.46|2013.76|2020.93|2013.23|2021.47|2013.77|2020.93|2013.23|16
1652593220000|2022-05-15 05:40:20|2020.91|2013.21|2021.16|2013.46|2021.16|2013.46|2020.37|2012.67|23
1652593230000|2022-05-15 05:40:30|2021.17|2013.47|2020.97|2013.27|2021.17|2013.47|2020.88|2013.18|17
1652593240000|2022-05-15 05:40:40|2020.95|2013.25|2022|2014.3|2022|2014.3|2020.95|2013.25|21
1652593250000|2022-05-15 05:40:50|2022.07|2014.37|2023.34|2015.64|2023.45|2015.75|2022.07|2014.37|30
1652593260000|2022-05-15 05:41:00|2023.36|2015.66|2023.56|2015.86|2023.61|2015.91|2023.14|2015.44|24
1652593270000|2022-05-15 05:41:10|2023.55|2015.85|2023.43|2015.73|2023.6|2015.9|2023.02|2015.32|34
1652593280000|2022-05-15 05:41:20|2023.53|2015.83|2023.57|2015.87|2023.62|2015.92|2023.47|2015.77|26
1652593290000|2022-05-15 05:41:30|2023.56|2015.86|2023.78|2016.08|2023.83|2016.13|2023.51|2015.81|26
1652593300000|2022-05-15 05:41:40|2023.8|2016.1|2025.25|2017.55|2026.38|2018.68|2023.75|2016.05|37
1652593310000|2022-05-15 05:41:50|2025.24|2017.54|2025.36|2017.66|2025.56|2017.86|2025.2|2017.5|34
1652593320000|2022-05-15 05:42:00|2025.78|2018.08|2025.24|2017.54|2026.24|2018.54|2025.19|2017.49|34
1652593330000|2022-05-15 05:42:10|2025.27|2017.57|2026|2018.3|2026|2018.3|2025.11|2017.41|32
1652593340000|2022-05-15 05:42:20|2026.03|2018.33|2026.31|2018.61|2026.38|2018.68|2026.02|2018.32|31
1652593350000|2022-05-15 05:42:30|2026.36|2018.66|2026.17|2018.47|2026.36|2018.66|2025.93|2018.23|30
1652593360000|2022-05-15 05:42:40|2026.34|2018.64|2025.18|2017.48|2026.34|2018.64|2025.18|2017.48|30
1652593370000|2022-05-15 05:42:50|2025.11|2017.41|2024.48|2016.78|2025.11|2017.41|2024.41|2016.71|32
1652593380000|2022-05-15 05:43:00|2024.55|2016.85|2025.72|2018.02|2025.72|2018.02|2024.55|2016.85|32
1652593390000|2022-05-15 05:43:10|2025.54|2017.84|2026.48|2018.78|2026.53|2018.83|2025.42|2017.72|29
1652593400000|2022-05-15 05:43:20|2026.45|2018.75|2027.88|2020.18|2027.89|2020.19|2026.45|2018.75|29
1652593410000|2022-05-15 05:43:30|2027.9|2020.2|2028.88|2021.18|2028.96|2021.26|2027.58|2019.88|27
1652593420000|2022-05-15 05:43:40|2028.81|2021.11|2028.23|2020.53|2028.86|2021.16|2027.65|2019.95|36
1652593430000|2022-05-15 05:43:50|2028.31|2020.61|2029.13|2021.43|2029.17|2021.47|2028.19|2020.49|35
1652593440000|2022-05-15 05:44:00|2029.11|2021.41|2029.65|2021.95|2029.68|2021.98|2028.87|2021.17|26
1652593450000|2022-05-15 05:44:10|2029.67|2021.97|2030.13|2022.43|2030.23|2022.53|2029.66|2021.96|20
1652593460000|2022-05-15 05:44:20|2030.15|2022.45|2030.06|2022.36|2030.22|2022.52|2029.98|2022.28|23
1652593470000|2022-05-15 05:44:30|2030.1|2022.4|2030.21|2022.51|2030.32|2022.62|2030.09|2022.39|30
1652593480000|2022-05-15 05:44:40|2030.25|2022.55|2030.34|2022.64|2030.34|2022.64|2030.13|2022.43|18
1652593490000|2022-05-15 05:44:50|2030.47|2022.77|2031.09|2023.39|2031.4|2023.7|2030.44|2022.74|32
1652593500000|2022-05-15 05:45:00|2031.08|2023.38|2030.69|2022.99|2031.08|2023.38|2030.69|2022.99|31
1652593510000|2022-05-15 05:45:10|2030.49|2022.79|2028.73|2021.03|2030.49|2022.79|2028.39|2020.69|35
1652593520000|2022-05-15 05:45:20|2028.86|2021.16|2029.17|2021.47|2029.35|2021.65|2028.86|2021.16|30
1652593530000|2022-05-15 05:45:30|2029.21|2021.51|2029.19|2021.49|2029.35|2021.65|2028.98|2021.28|28
1652593540000|2022-05-15 05:45:40|2029.06|2021.36|2028.97|2021.27|2029.06|2021.36|2028.97|2021.27|11
1652593550000|2022-05-15 05:45:50|2028.98|2021.28|2029.45|2021.75|2029.77|2022.07|2028.79|2021.09|28
1652593560000|2022-05-15 05:46:00|2029.51|2021.81|2029.87|2022.17|2030.14|2022.44|2029.51|2021.81|34
1652593570000|2022-05-15 05:46:10|2029.9|2022.2|2029.9|2022.2|2030.07|2022.37|2029.85|2022.15|28
1652593580000|2022-05-15 05:46:20|2029.91|2022.21|2029.47|2021.77|2029.95|2022.25|2029.46|2021.76|23
1652593590000|2022-05-15 05:46:30|2029.48|2021.78|2029.23|2021.53|2029.89|2022.19|2029.23|2021.53|30
1652593600000|2022-05-15 05:46:40|2029.22|2021.52|2030.04|2022.34|2030.13|2022.43|2029.21|2021.51|35
1652593610000|2022-05-15 05:46:50|2030.16|2022.46|2030.89|2023.19|2030.91|2023.21|2030.16|2022.46|29
1652593620000|2022-05-15 05:47:00|2030.92|2023.22|2032.89|2025.19|2032.9|2025.2|2030.9|2023.2|34
1652593630000|2022-05-15 05:47:10|2033.25|2025.55|2033.4|2025.7|2033.4|2025.7|2033.14|2025.44|33
1652593640000|2022-05-15 05:47:20|2033.53|2025.83|2034.24|2026.54|2034.36|2026.66|2033.53|2025.83|34
1652593650000|2022-05-15 05:47:30|2034.41|2026.71|2034.29|2026.59|2034.43|2026.73|2033.68|2025.98|29
1652593660000|2022-05-15 05:47:40|2034.37|2026.67|2034.44|2026.74|2034.53|2026.83|2034.37|2026.67|18
1652593670000|2022-05-15 05:47:50|2034.47|2026.77|2034.61|2026.91|2034.97|2027.27|2034.29|2026.59|29
1652593680000|2022-05-15 05:48:00|2034.69|2026.99|2035.95|2028.25|2036.32|2028.62|2034.69|2026.99|31
1652593690000|2022-05-15 05:48:10|2035.94|2028.24|2035.08|2027.38|2036.26|2028.56|2035.08|2027.38|34
1652593700000|2022-05-15 05:48:20|2035.03|2027.33|2034.11|2026.41|2035.05|2027.35|2034.1|2026.4|29
1652593710000|2022-05-15 05:48:30|2034.13|2026.43|2034.58|2026.88|2034.58|2026.88|2033.76|2026.06|23
1652593720000|2022-05-15 05:48:40|2034.57|2026.87|2036.64|2028.94|2036.64|2028.94|2034.52|2026.82|32
1652593730000|2022-05-15 05:48:50|2036.65|2028.95|2035.62|2027.92|2036.69|2028.99|2035.62|2027.92|27
1652593740000|2022-05-15 05:49:00|2035.68|2027.98|2035.05|2027.35|2035.68|2027.98|2034.97|2027.27|37
1652593750000|2022-05-15 05:49:10|2035.04|2027.34|2034.62|2026.92|2035.07|2027.37|2034.47|2026.77|29
1652593760000|2022-05-15 05:49:20|2034.66|2026.96|2034.66|2026.96|2034.67|2026.97|2034.07|2026.37|31
1652593770000|2022-05-15 05:49:30|2034.61|2026.91|2034.49|2026.79|2034.61|2026.91|2034.21|2026.51|24
1652593780000|2022-05-15 05:49:40|2034.43|2026.73|2034.21|2026.51|2034.44|2026.74|2034.08|2026.38|28
1652593790000|2022-05-15 05:49:50|2034.3|2026.6|2034.9|2027.2|2035.22|2027.52|2034.27|2026.57|34
1652593800000|2022-05-15 05:50:00|2034.98|2027.28|2035.89|2028.19|2035.95|2028.25|2034.72|2027.02|34
1652593810000|2022-05-15 05:50:10|2035.88|2028.18|2034.63|2026.93|2035.88|2028.18|2034.63|2026.93|31
1652593820000|2022-05-15 05:50:20|2034.57|2026.87|2035.68|2027.98|2035.68|2027.98|2034.53|2026.83|28
1652593830000|2022-05-15 05:50:30|2035.72|2028.02|2035.12|2027.42|2035.72|2028.02|2035.12|2027.42|23
1652593840000|2022-05-15 05:50:40|2035.11|2027.41|2035.11|2027.41|2035.16|2027.46|2034.95|2027.25|34
1652593850000|2022-05-15 05:50:50|2035.1|2027.4|2035.14|2027.44|2035.24|2027.54|2035.03|2027.33|26
1652593860000|2022-05-15 05:51:00|2035.13|2027.43|2034.01|2026.31|2035.46|2027.76|2034.01|2026.31|26
1652593870000|2022-05-15 05:51:10|2033.49|2025.79|2032.76|2025.06|2033.49|2025.79|2032.72|2025.02|27
1652593880000|2022-05-15 05:51:20|2032.79|2025.09|2032.28|2024.58|2033.45|2025.75|2032.28|2024.58|30
1652593890000|2022-05-15 05:51:30|2032.27|2024.57|2031.36|2023.66|2032.27|2024.57|2031.33|2023.63|27
1652593900000|2022-05-15 05:51:40|2031.5|2023.8|2033.37|2025.67|2033.37|2025.67|2031.47|2023.77|33
1652593910000|2022-05-15 05:51:50|2033.61|2025.91|2032.48|2024.78|2033.79|2026.09|2032.37|2024.67|34
1652593920000|2022-05-15 05:52:00|2032.54|2024.84|2032.19|2024.49|2032.59|2024.89|2032.08|2024.38|27
1652593930000|2022-05-15 05:52:10|2032.21|2024.51|2032.52|2024.82|2032.7|2025|2031.93|2024.23|34
1652593940000|2022-05-15 05:52:20|2032.51|2024.81|2032.54|2024.84|2033.03|2025.33|2032.5|2024.8|31
1652593950000|2022-05-15 05:52:30|2032.55|2024.85|2031.78|2024.08|2032.55|2024.85|2031.65|2023.95|34
1652593960000|2022-05-15 05:52:40|2031.9|2024.2|2033.21|2025.51|2033.21|2025.51|2031.44|2023.74|34
1652593970000|2022-05-15 05:52:50|2033.18|2025.48|2033.18|2025.48|2033.3|2025.6|2032.89|2025.19|30
1652593980000|2022-05-15 05:53:00|2033.15|2025.45|2032.55|2024.85|2033.3|2025.6|2032.55|2024.85|33
1652593990000|2022-05-15 05:53:10|2032.53|2024.83|2032.69|2024.99|2032.69|2024.99|2031.74|2024.04|28
1652594000000|2022-05-15 05:53:20|2032.73|2025.03|2033.25|2025.55|2033.26|2025.56|2032.69|2024.99|35
1652594010000|2022-05-15 05:53:30|2033.14|2025.44|2033.33|2025.63|2033.59|2025.89|2032.86|2025.16|32
1652594020000|2022-05-15 05:53:40|2033.41|2025.71|2033.94|2026.24|2033.94|2026.24|2033.39|2025.69|25
1652594030000|2022-05-15 05:53:50|2033.95|2026.25|2034.7|2027|2034.71|2027.01|2033.92|2026.22|22
1652594040000|2022-05-15 05:54:00|2034.73|2027.03|2034.73|2027.03|2034.79|2027.09|2034.41|2026.71|23
1652594050000|2022-05-15 05:54:10|2034.74|2027.04|2034.65|2026.95|2034.85|2027.15|2034.65|2026.95|26
1652594060000|2022-05-15 05:54:20|2034.63|2026.93|2034.18|2026.48|2034.63|2026.93|2034.18|2026.48|29
1652594070000|2022-05-15 05:54:30|2034.14|2026.44|2033.77|2026.07|2034.16|2026.46|2033.63|2025.93|29
1652594080000|2022-05-15 05:54:40|2033.74|2026.04|2034.11|2026.41|2034.14|2026.44|2033.73|2026.03|35
1652594090000|2022-05-15 05:54:50|2034.15|2026.45|2033.9|2026.2|2034.15|2026.45|2033.9|2026.2|23
1652594100000|2022-05-15 05:55:00|2033.87|2026.17|2033.61|2025.91|2034.03|2026.33|2033.58|2025.88|27
1652594110000|2022-05-15 05:55:10|2033.6|2025.9|2034.91|2027.21|2034.91|2027.21|2033.6|2025.9|36
1652594120000|2022-05-15 05:55:20|2034.95|2027.25|2035|2027.3|2035.01|2027.31|2034.83|2027.13|28
1652594130000|2022-05-15 05:55:30|2034.99|2027.29|2035.6|2027.9|2035.61|2027.91|2034.99|2027.29|30
1652594140000|2022-05-15 05:55:40|2035.66|2027.96|2036.33|2028.63|2036.67|2028.97|2035.65|2027.95|31
1652594150000|2022-05-15 05:55:50|2036.46|2028.76|2036.01|2028.31|2036.56|2028.86|2035.82|2028.12|32
1652594160000|2022-05-15 05:56:00|2035.99|2028.29|2036.76|2029.06|2036.77|2029.07|2035.99|2028.29|29
1652594170000|2022-05-15 05:56:10|2036.72|2029.02|2036.76|2029.06|2036.81|2029.11|2036.64|2028.94|30
1652594180000|2022-05-15 05:56:20|2036.68|2028.98|2036.74|2029.04|2036.77|2029.07|2036.09|2028.39|31
1652594190000|2022-05-15 05:56:30|2036.76|2029.06|2037.27|2029.57|2037.32|2029.62|2036.76|2029.06|27
1652594200000|2022-05-15 05:56:40|2037.23|2029.53|2037.45|2029.75|2037.49|2029.79|2037.23|2029.53|23
1652594210000|2022-05-15 05:56:50|2037.42|2029.72|2037.01|2029.31|2037.54|2029.84|2036.99|2029.29|28
1652594220000|2022-05-15 05:57:00|2037.02|2029.32|2037.45|2029.75|2037.45|2029.75|2036.98|2029.28|23
1652594230000|2022-05-15 05:57:10|2037.41|2029.71|2036.96|2029.26|2037.47|2029.77|2036.96|2029.26|27
1652594240000|2022-05-15 05:57:20|2036.95|2029.25|2034.89|2027.19|2036.95|2029.25|2034.89|2027.19|33
1652594250000|2022-05-15 05:57:30|2034.9|2027.2|2034.89|2027.19|2034.97|2027.27|2034.63|2026.93|35
1652594260000|2022-05-15 05:57:40|2034.87|2027.17|2034.45|2026.75|2035.44|2027.74|2034.45|2026.75|33
1652594270000|2022-05-15 05:57:50|2034.46|2026.76|2034.46|2026.76|2034.51|2026.81|2034.18|2026.48|30
1652594280000|2022-05-15 05:58:00|2034.41|2026.71|2034.23|2026.53|2034.49|2026.79|2034.23|2026.53|29
1652594290000|2022-05-15 05:58:10|2034.25|2026.55|2033.74|2026.04|2034.35|2026.65|2033.55|2025.85|32
1652594300000|2022-05-15 05:58:20|2033.7|2026|2033.53|2025.83|2033.7|2026|2033.5|2025.8|25
1652594310000|2022-05-15 05:58:30|2033.32|2025.62|2034.21|2026.51|2034.21|2026.51|2033.32|2025.62|26
1652594320000|2022-05-15 05:58:40|2034.22|2026.52|2033.76|2026.06|2034.23|2026.53|2033.75|2026.05|26
1652594330000|2022-05-15 05:58:50|2033.8|2026.1|2033.72|2026.02|2034.06|2026.36|2033.68|2025.98|29
1652594340000|2022-05-15 05:59:00|2033.65|2025.95|2033.86|2026.16|2034.16|2026.46|2033.65|2025.95|25
1652594350000|2022-05-15 05:59:10|2033.89|2026.19|2033.59|2025.89|2033.96|2026.26|2032.62|2024.92|35
1652594360000|2022-05-15 05:59:20|2033.52|2025.82|2034.49|2026.79|2034.64|2026.94|2033.52|2025.82|32
1652594370000|2022-05-15 05:59:30|2034.4|2026.7|2033.65|2025.95|2034.7|2027|2033.65|2025.95|34
1652594380000|2022-05-15 05:59:40|2033.67|2025.97|2034.09|2026.39|2034.14|2026.44|2033.45|2025.75|29
1652594390000|2022-05-15 05:59:50|2034.11|2026.41|2034.35|2026.65|2034.37|2026.67|2034.09|2026.39|23
1652594400000|2022-05-15 06:00:00|2034.36|2026.66|2035.85|2028.15|2035.91|2028.21|2034.36|2026.66|32
1652594410000|2022-05-15 06:00:10|2035.89|2028.19|2036.33|2028.63|2036.45|2028.75|2035.69|2027.99|32
1652594420000|2022-05-15 06:00:20|2036.34|2028.64|2036.63|2028.93|2036.69|2028.99|2036.08|2028.38|34
1652594430000|2022-05-15 06:00:30|2036.6|2028.9|2036.4|2028.7|2036.63|2028.93|2036.3|2028.6|36
1652594440000|2022-05-15 06:00:40|2036.52|2028.82|2036.23|2028.53|2036.53|2028.83|2036.1|2028.4|32
1652594450000|2022-05-15 06:00:50|2036.18|2028.48|2036.05|2028.35|2036.38|2028.68|2036.05|2028.35|29
1652594460000|2022-05-15 06:01:00|2036.07|2028.37|2036.12|2028.42|2036.19|2028.49|2035.93|2028.23|33
1652594470000|2022-05-15 06:01:10|2036.13|2028.43|2036.14|2028.44|2036.19|2028.49|2035.9|2028.2|29
1652594480000|2022-05-15 06:01:20|2036.13|2028.43|2036.25|2028.55|2036.29|2028.59|2036.13|2028.43|23
1652594490000|2022-05-15 06:01:30|2036.22|2028.52|2036.25|2028.55|2036.31|2028.61|2036.14|2028.44|24
1652594500000|2022-05-15 06:01:40|2036.26|2028.56|2036.88|2029.18|2036.88|2029.18|2036.26|2028.56|31
1652594510000|2022-05-15 06:01:50|2036.86|2029.16|2036.85|2029.15|2037|2029.3|2036.82|2029.12|23
1652594520000|2022-05-15 06:02:00|2036.86|2029.16|2036.63|2028.93|2036.86|2029.16|2036.61|2028.91|31
1652594530000|2022-05-15 06:02:10|2036.64|2028.94|2036.85|2029.15|2036.95|2029.25|2036.64|2028.94|28
1652594540000|2022-05-15 06:02:20|2036.86|2029.16|2037.09|2029.39|2037.19|2029.49|2036.86|2029.16|30
1652594550000|2022-05-15 06:02:30|2037.11|2029.41|2037.11|2029.41|2037.2|2029.5|2037.08|2029.38|23
1652594560000|2022-05-15 06:02:40|2037.12|2029.42|2037.78|2030.08|2038.49|2030.79|2037.11|2029.41|34
1652594570000|2022-05-15 06:02:50|2037.79|2030.09|2040.2|2032.5|2040.7|2033|2037.79|2030.09|39
1652594580000|2022-05-15 06:03:00|2040.05|2032.35|2037.32|2029.62|2040.08|2032.38|2037.32|2029.62|37
1652594590000|2022-05-15 06:03:10|2037.31|2029.61|2036.68|2028.98|2037.62|2029.92|2036.68|2028.98|39
1652594600000|2022-05-15 06:03:20|2036.7|2029|2036.35|2028.65|2036.87|2029.17|2036.32|2028.62|33
1652594610000|2022-05-15 06:03:30|2036.39|2028.69|2036.4|2028.7|2036.65|2028.95|2036.16|2028.46|33
1652594620000|2022-05-15 06:03:40|2036.42|2028.72|2035.98|2028.28|2036.91|2029.21|2035.98|2028.28|35
1652594630000|2022-05-15 06:03:50|2035.86|2028.16|2036|2028.3|2036.25|2028.55|2035.37|2027.67|35
1652594640000|2022-05-15 06:04:00|2035.97|2028.27|2035.95|2028.25|2036.36|2028.66|2035.92|2028.22|31
1652594650000|2022-05-15 06:04:10|2035.97|2028.27|2035.46|2027.76|2036.06|2028.36|2035.45|2027.75|24
1652594660000|2022-05-15 06:04:20|2035.47|2027.77|2035.58|2027.88|2035.8|2028.1|2035.33|2027.63|32
1652594670000|2022-05-15 06:04:30|2035.47|2027.77|2035.04|2027.34|2035.47|2027.77|2035|2027.3|28
1652594680000|2022-05-15 06:04:40|2035.02|2027.32|2034.91|2027.21|2035.31|2027.61|2034.9|2027.2|34
1652594690000|2022-05-15 06:04:50|2034.9|2027.2|2033.1|2025.4|2034.91|2027.21|2033.06|2025.36|32
1652594700000|2022-05-15 06:05:00|2032.92|2025.22|2032.12|2024.42|2032.95|2025.25|2032.12|2024.42|34
1652594710000|2022-05-15 06:05:10|2032.09|2024.39|2031.92|2024.22|2032.18|2024.48|2031.92|2024.22|30
1652594720000|2022-05-15 06:05:20|2031.96|2024.26|2031.68|2023.98|2032.01|2024.31|2031.62|2023.92|24
1652594730000|2022-05-15 06:05:30|2031.89|2024.19|2031.54|2023.84|2031.9|2024.2|2031.54|2023.84|29
1652594740000|2022-05-15 06:05:40|2031.55|2023.85|2031.87|2024.17|2031.88|2024.18|2031.55|2023.85|31
1652594750000|2022-05-15 06:05:50|2031.88|2024.18|2033.4|2025.7|2033.4|2025.7|2031.74|2024.04|32
1652594760000|2022-05-15 06:06:00|2033.58|2025.88|2033.53|2025.83|2034.39|2026.69|2033.43|2025.73|36
1652594770000|2022-05-15 06:06:10|2033.57|2025.87|2033.89|2026.19|2033.94|2026.24|2033.57|2025.87|19
1652594780000|2022-05-15 06:06:20|2033.88|2026.18|2033.66|2025.96|2033.88|2026.18|2033.34|2025.64|31
1652594790000|2022-05-15 06:06:30|2033.7|2026|2033.63|2025.93|2033.7|2026|2033.62|2025.92|20
1652594800000|2022-05-15 06:06:40|2033.58|2025.88|2032.87|2025.17|2033.61|2025.91|2032.87|2025.17|21
1652594810000|2022-05-15 06:06:50|2032.8|2025.1|2033.07|2025.37|2033.12|2025.42|2032.78|2025.08|27
1652594820000|2022-05-15 06:07:00|2033.08|2025.38|2032.99|2025.29|2033.18|2025.48|2032.91|2025.21|26
1652594830000|2022-05-15 06:07:10|2033|2025.3|2033.6|2025.9|2033.61|2025.91|2032.98|2025.28|28
1652594840000|2022-05-15 06:07:20|2033.63|2025.93|2033.65|2025.95|2033.92|2026.22|2033.6|2025.9|20
1652594850000|2022-05-15 06:07:30|2033.64|2025.94|2034.18|2026.48|2034.18|2026.48|2033.62|2025.92|27
1652594860000|2022-05-15 06:07:40|2034.17|2026.47|2033.16|2025.46|2034.17|2026.47|2033.14|2025.44|27
1652594870000|2022-05-15 06:07:50|2033.2|2025.5|2033.12|2025.42|2033.34|2025.64|2033.1|2025.4|28
1652594880000|2022-05-15 06:08:00|2033.07|2025.37|2032.87|2025.17|2033.12|2025.42|2032.79|2025.09|32
1652594890000|2022-05-15 06:08:10|2032.88|2025.18|2032.99|2025.29|2033.09|2025.39|2032.86|2025.16|26
1652594900000|2022-05-15 06:08:20|2033|2025.3|2032.96|2025.26|2033.15|2025.45|2032.94|2025.24|21
1652594910000|2022-05-15 06:08:30|2032.97|2025.27|2032.97|2025.27|2032.99|2025.29|2032.91|2025.21|7
1652594920000|2022-05-15 06:08:40|2032.96|2025.26|2033.51|2025.81|2033.52|2025.82|2032.96|2025.26|26
1652594930000|2022-05-15 06:08:50|2033.54|2025.84|2034.03|2026.33|2034.03|2026.33|2033.49|2025.79|30
1652594940000|2022-05-15 06:09:00|2034.04|2026.34|2032.91|2025.21|2034.05|2026.35|2032.91|2025.21|26
1652594950000|2022-05-15 06:09:10|2032.92|2025.22|2033.1|2025.4|2033.16|2025.46|2032.91|2025.21|26
1652594960000|2022-05-15 06:09:20|2033.08|2025.38|2033.02|2025.32|2033.08|2025.38|2032.89|2025.19|23
1652594970000|2022-05-15 06:09:30|2032.98|2025.28|2032.44|2024.74|2032.98|2025.28|2032.43|2024.73|25
1652594980000|2022-05-15 06:09:40|2032.46|2024.76|2031.32|2023.62|2032.46|2024.76|2031.3|2023.6|27
1652594990000|2022-05-15 06:09:50|2031.28|2023.58|2031.5|2023.8|2031.52|2023.82|2031.12|2023.42|27
1652595000000|2022-05-15 06:10:00|2031.41|2023.71|2030.37|2022.67|2031.43|2023.73|2030.37|2022.67|29
1652595010000|2022-05-15 06:10:10|2030.38|2022.68|2030.42|2022.72|2030.7|2023|2030.29|2022.59|32
1652595020000|2022-05-15 06:10:20|2030.38|2022.68|2031.15|2023.45|2031.23|2023.53|2030.28|2022.58|30
1652595030000|2022-05-15 06:10:30|2031.24|2023.54|2031.09|2023.39|2031.57|2023.87|2031.03|2023.33|31
1652595040000|2022-05-15 06:10:40|2031.08|2023.38|2031.29|2023.59|2031.38|2023.68|2030.97|2023.27|27
1652595050000|2022-05-15 06:10:50|2031.23|2023.53|2031.2|2023.5|2031.31|2023.61|2031.11|2023.41|30
1652595060000|2022-05-15 06:11:00|2031.19|2023.49|2031.77|2024.07|2031.77|2024.07|2031.19|2023.49|26
1652595070000|2022-05-15 06:11:10|2031.74|2024.04|2031.28|2023.58|2031.74|2024.04|2031.07|2023.37|31
1652595080000|2022-05-15 06:11:20|2031.71|2024.01|2032.72|2025.02|2032.74|2025.04|2031.71|2024.01|29
1652595090000|2022-05-15 06:11:30|2032.71|2025.01|2031.53|2023.83|2032.81|2025.11|2031.47|2023.77|29
1652595100000|2022-05-15 06:11:40|2031.55|2023.85|2031.85|2024.15|2032.09|2024.39|2031.31|2023.61|32
1652595110000|2022-05-15 06:11:50|2031.84|2024.14|2031.38|2023.68|2031.84|2024.14|2031.27|2023.57|26
1652595120000|2022-05-15 06:12:00|2031.36|2023.66|2031.44|2023.74|2031.79|2024.09|2031.36|2023.66|34
1652595130000|2022-05-15 06:12:10|2031.43|2023.73|2031.54|2023.84|2031.63|2023.93|2031.32|2023.62|23
1652595140000|2022-05-15 06:12:20|2031.48|2023.78|2031.68|2023.98|2031.68|2023.98|2031.43|2023.73|26
1652595150000|2022-05-15 06:12:30|2031.72|2024.02|2032.38|2024.68|2032.45|2024.75|2031.68|2023.98|20
1652595160000|2022-05-15 06:12:40|2032.39|2024.69|2031.85|2024.15|2032.42|2024.72|2031.82|2024.12|24
1652595170000|2022-05-15 06:12:50|2031.84|2024.14|2031.87|2024.17|2031.99|2024.29|2031.76|2024.06|26
1652595180000|2022-05-15 06:13:00|2031.81|2024.11|2031.6|2023.9|2031.93|2024.23|2031.6|2023.9|29
1652595190000|2022-05-15 06:13:10|2031.61|2023.91|2031.27|2023.57|2031.62|2023.92|2031.27|2023.57|19
1652595200000|2022-05-15 06:13:20|2031.26|2023.56|2031.23|2023.53|2031.28|2023.58|2031.13|2023.43|21
1652595210000|2022-05-15 06:13:30|2031.22|2023.52|2031.26|2023.56|2031.35|2023.65|2031.18|2023.48|22
1652595220000|2022-05-15 06:13:40|2031.15|2023.45|2030.14|2022.44|2031.15|2023.45|2029.94|2022.24|32
1652595230000|2022-05-15 06:13:50|2030.11|2022.41|2030.04|2022.34|2030.43|2022.73|2030.04|2022.34|27
1652595240000|2022-05-15 06:14:00|2030.03|2022.33|2029.9|2022.2|2030.16|2022.46|2029.46|2021.76|35
1652595250000|2022-05-15 06:14:10|2029.77|2022.07|2029.16|2021.46|2029.85|2022.15|2029.16|2021.46|31
1652595260000|2022-05-15 06:14:20|2029.18|2021.48|2029.45|2021.75|2029.45|2021.75|2028.98|2021.28|30
1652595270000|2022-05-15 06:14:30|2029.43|2021.73|2030.41|2022.71|2030.44|2022.74|2029.43|2021.73|29
1652595280000|2022-05-15 06:14:40|2030.38|2022.68|2029.75|2022.05|2030.39|2022.69|2029.54|2021.84|33
1652595290000|2022-05-15 06:14:50|2029.78|2022.08|2029.79|2022.09|2029.8|2022.1|2029.47|2021.77|27
1652595300000|2022-05-15 06:15:00|2029.82|2022.12|2028.79|2021.09|2030.01|2022.31|2028.79|2021.09|30
1652595310000|2022-05-15 06:15:10|2028.81|2021.11|2028.24|2020.54|2028.81|2021.11|2028.24|2020.54|30
1652595320000|2022-05-15 06:15:20|2028.28|2020.58|2026.27|2018.57|2028.28|2020.58|2026.26|2018.56|33
1652595330000|2022-05-15 06:15:30|2026.28|2018.58|2027.44|2019.74|2027.44|2019.74|2026.06|2018.36|38
1652595340000|2022-05-15 06:15:40|2027.43|2019.73|2025.97|2018.27|2027.59|2019.89|2025.97|2018.27|29
1652595350000|2022-05-15 06:15:50|2025.98|2018.28|2025.74|2018.04|2025.98|2018.28|2025.73|2018.03|26
1652595360000|2022-05-15 06:16:00|2025.71|2018.01|2026.58|2018.88|2026.84|2019.14|2025.71|2018.01|33
1652595370000|2022-05-15 06:16:10|2026.56|2018.86|2027.51|2019.81|2027.51|2019.81|2026.56|2018.86|31
1652595380000|2022-05-15 06:16:20|2027.56|2019.86|2027.35|2019.65|2027.56|2019.86|2026.67|2018.97|37
1652595390000|2022-05-15 06:16:30|2027.34|2019.64|2028.15|2020.45|2028.16|2020.46|2027.34|2019.64|30
1652595400000|2022-05-15 06:16:40|2028.12|2020.42|2028.48|2020.78|2028.73|2021.03|2028.12|2020.42|30
1652595410000|2022-05-15 06:16:50|2028.49|2020.79|2027.56|2019.86|2028.49|2020.79|2027.52|2019.82|30
1652595420000|2022-05-15 06:17:00|2027.52|2019.82|2027.97|2020.27|2027.97|2020.27|2027.52|2019.82|14
1652595430000|2022-05-15 06:17:10|2027.98|2020.28|2028.3|2020.6|2028.45|2020.75|2027.97|2020.27|26
1652595440000|2022-05-15 06:17:20|2028.32|2020.62|2028.37|2020.67|2028.5|2020.8|2028.22|2020.52|26
1652595450000|2022-05-15 06:17:30|2028.28|2020.58|2028.43|2020.73|2028.43|2020.73|2028.15|2020.45|25
1652595460000|2022-05-15 06:17:40|2028.44|2020.74|2028.55|2020.85|2028.71|2021.01|2028.42|2020.72|30
1652595470000|2022-05-15 06:17:50|2028.56|2020.86|2029.45|2021.75|2029.5|2021.8|2028.53|2020.83|34
1652595480000|2022-05-15 06:18:00|2029.48|2021.78|2030.13|2022.43|2030.41|2022.71|2029.42|2021.72|30
1652595490000|2022-05-15 06:18:10|2030.15|2022.45|2029.88|2022.18|2030.38|2022.68|2029.88|2022.18|24
1652595500000|2022-05-15 06:18:20|2029.87|2022.17|2029.76|2022.06|2030.06|2022.36|2029.74|2022.04|27
1652595510000|2022-05-15 06:18:30|2029.78|2022.08|2029.8|2022.1|2029.91|2022.21|2029.75|2022.05|21
1652595520000|2022-05-15 06:18:40|2029.85|2022.15|2030.22|2022.52|2030.34|2022.64|2029.85|2022.15|19
1652595530000|2022-05-15 06:18:50|2030.23|2022.53|2030.68|2022.98|2030.73|2023.03|2030.14|2022.44|32
1652595540000|2022-05-15 06:19:00|2030.67|2022.97|2030.56|2022.86|2030.7|2023|2030.36|2022.66|25
1652595550000|2022-05-15 06:19:10|2030.55|2022.85|2030.47|2022.77|2030.8|2023.1|2029.88|2022.18|30
1652595560000|2022-05-15 06:19:20|2030.55|2022.85|2031.35|2023.65|2031.35|2023.65|2030.55|2022.85|22
1652595570000|2022-05-15 06:19:30|2031.33|2023.63|2031.23|2023.53|2031.34|2023.64|2030.93|2023.23|28
1652595580000|2022-05-15 06:19:40|2031.17|2023.47|2031.19|2023.49|2031.24|2023.54|2031.14|2023.44|19
1652595590000|2022-05-15 06:19:50|2031.2|2023.5|2031.76|2024.06|2031.8|2024.1|2031.19|2023.49|18
1652595600000|2022-05-15 06:20:00|2031.71|2024.01|2032.21|2024.51|2032.21|2024.51|2031.38|2023.68|34
1652595610000|2022-05-15 06:20:10|2032.25|2024.55|2032.81|2025.11|2032.81|2025.11|2032.25|2024.55|30
1652595620000|2022-05-15 06:20:20|2032.78|2025.08|2033.2|2025.5|2033.66|2025.96|2032.78|2025.08|36
1652595630000|2022-05-15 06:20:30|2033.34|2025.64|2033.7|2026|2033.72|2026.02|2033.27|2025.57|32
1652595640000|2022-05-15 06:20:40|2033.73|2026.03|2035|2027.3|2035.05|2027.35|2033.73|2026.03|29
1652595650000|2022-05-15 06:20:50|2035.01|2027.31|2035.1|2027.4|2035.16|2027.46|2034.92|2027.22|21
1652595660000|2022-05-15 06:21:00|2035.11|2027.41|2034.78|2027.08|2035.17|2027.47|2034.78|2027.08|26
1652595670000|2022-05-15 06:21:10|2034.73|2027.03|2034.89|2027.19|2034.89|2027.19|2034.22|2026.52|31
1652595680000|2022-05-15 06:21:20|2035.09|2027.39|2035.61|2027.91|2036.11|2028.41|2035.08|2027.38|30
1652595690000|2022-05-15 06:21:30|2035.56|2027.86|2035.19|2027.49|2035.93|2028.23|2035.18|2027.48|31
1652595700000|2022-05-15 06:21:40|2035.2|2027.5|2035.1|2027.4|2035.3|2027.6|2034.92|2027.22|28
1652595710000|2022-05-15 06:21:50|2035.13|2027.43|2035.13|2027.43|2035.42|2027.72|2035.13|2027.43|28
1652595720000|2022-05-15 06:22:00|2035.1|2027.4|2035.41|2027.71|2035.43|2027.73|2035.08|2027.38|26
1652595730000|2022-05-15 06:22:10|2035.36|2027.66|2035.44|2027.74|2035.6|2027.9|2035.36|2027.66|30
1652595740000|2022-05-15 06:22:20|2035.4|2027.7|2035.47|2027.77|2035.58|2027.88|2035.36|2027.66|26
1652595750000|2022-05-15 06:22:30|2035.39|2027.69|2035.34|2027.64|2035.54|2027.84|2035.33|2027.63|28
1652595760000|2022-05-15 06:22:40|2035.35|2027.65|2035.39|2027.69|2035.4|2027.7|2035.3|2027.6|12
1652595770000|2022-05-15 06:22:50|2035.35|2027.65|2035.32|2027.62|2035.44|2027.74|2035.27|2027.57|23
1652595780000|2022-05-15 06:23:00|2035.33|2027.63|2035.64|2027.94|2035.64|2027.94|2035.32|2027.62|25
1652595790000|2022-05-15 06:23:10|2035.75|2028.05|2035.72|2028.02|2036.08|2028.38|2035.68|2027.98|31
1652595800000|2022-05-15 06:23:20|2035.7|2028|2035.87|2028.17|2035.95|2028.25|2035.67|2027.97|30
1652595810000|2022-05-15 06:23:30|2035.88|2028.18|2036|2028.3|2036|2028.3|2035.81|2028.11|22
1652595820000|2022-05-15 06:23:40|2035.99|2028.29|2036|2028.3|2036.04|2028.34|2035.96|2028.26|18
1652595830000|2022-05-15 06:23:50|2036.08|2028.38|2036.46|2028.76|2036.51|2028.81|2036.08|2028.38|26
1652595840000|2022-05-15 06:24:00|2036.45|2028.75|2036.79|2029.09|2036.79|2029.09|2036.45|2028.75|21
1652595850000|2022-05-15 06:24:10|2036.88|2029.18|2037.84|2030.14|2037.94|2030.24|2036.88|2029.18|30
1652595860000|2022-05-15 06:24:20|2037.87|2030.17|2038.05|2030.35|2038.17|2030.47|2037.81|2030.11|30
1652595870000|2022-05-15 06:24:30|2038.04|2030.34|2037.6|2029.9|2038.05|2030.35|2037.52|2029.82|30
1652595880000|2022-05-15 06:24:40|2037.61|2029.91|2037.41|2029.71|2037.65|2029.95|2037.41|2029.71|21
1652595890000|2022-05-15 06:24:50|2037.42|2029.72|2037.73|2030.03|2037.73|2030.03|2037.42|2029.72|19
1652595900000|2022-05-15 06:25:00|2037.71|2030.01|2036.78|2029.08|2037.8|2030.1|2036.78|2029.08|32
1652595910000|2022-05-15 06:25:10|2036.74|2029.04|2035.86|2028.16|2036.74|2029.04|2035.86|2028.16|22
1652595920000|2022-05-15 06:25:20|2035.85|2028.15|2036.69|2028.99|2036.69|2028.99|2035.47|2027.77|34
1652595930000|2022-05-15 06:25:30|2036.72|2029.02|2037.54|2029.84|2037.66|2029.96|2036.72|2029.02|33
1652595940000|2022-05-15 06:25:40|2037.53|2029.83|2037.66|2029.96|2037.71|2030.01|2037.29|2029.59|32
1652595950000|2022-05-15 06:25:50|2037.67|2029.97|2037.72|2030.02|2037.75|2030.05|2036.95|2029.25|31
1652595960000|2022-05-15 06:26:00|2037.74|2030.04|2038.33|2030.63|2038.38|2030.68|2037.74|2030.04|21
1652595970000|2022-05-15 06:26:10|2038.31|2030.61|2038.29|2030.59|2038.38|2030.68|2038.28|2030.58|21
1652595980000|2022-05-15 06:26:20|2038.31|2030.61|2038.29|2030.59|2038.34|2030.64|2038.24|2030.54|24
1652595990000|2022-05-15 06:26:30|2037.98|2030.28|2036.82|2029.12|2037.98|2030.28|2036.68|2028.98|36
1652596000000|2022-05-15 06:26:40|2036.85|2029.15|2036.94|2029.24|2036.95|2029.25|2036.83|2029.13|17
1652596010000|2022-05-15 06:26:50|2036.98|2029.28|2037.14|2029.44|2037.18|2029.48|2036.98|2029.28|30
1652596020000|2022-05-15 06:27:00|2037.17|2029.47|2037.02|2029.32|2037.17|2029.47|2037|2029.3|22
1652596030000|2022-05-15 06:27:10|2036.97|2029.27|2036.37|2028.67|2037.05|2029.35|2036.34|2028.64|26
1652596040000|2022-05-15 06:27:20|2036.36|2028.66|2036.3|2028.6|2036.57|2028.87|2036.25|2028.55|33
1652596050000|2022-05-15 06:27:30|2036.29|2028.59|2035.47|2027.77|2036.32|2028.62|2035.47|2027.77|26
1652596060000|2022-05-15 06:27:40|2035.48|2027.78|2036.35|2028.65|2036.36|2028.66|2035.29|2027.59|33
1652596070000|2022-05-15 06:27:50|2036.36|2028.66|2037.37|2029.67|2037.72|2030.02|2036.35|2028.65|21
1652596080000|2022-05-15 06:28:00|2037.39|2029.69|2037.07|2029.37|2037.39|2029.69|2037.03|2029.33|20
1652596090000|2022-05-15 06:28:10|2037.08|2029.38|2036.34|2028.64|2037.14|2029.44|2036.31|2028.61|29
1652596100000|2022-05-15 06:28:20|2036.33|2028.63|2036.26|2028.56|2036.36|2028.66|2036.16|2028.46|24
1652596110000|2022-05-15 06:28:30|2036.25|2028.55|2036.3|2028.6|2036.3|2028.6|2036.14|2028.44|26
1652596120000|2022-05-15 06:28:40|2036.24|2028.54|2036.06|2028.36|2036.24|2028.54|2036.05|2028.35|26
1652596130000|2022-05-15 06:28:50|2036.05|2028.35|2036.34|2028.64|2036.34|2028.64|2036.05|2028.35|15
1652596140000|2022-05-15 06:29:00|2036.35|2028.65|2035.9|2028.2|2036.35|2028.65|2035.9|2028.2|15
1652596150000|2022-05-15 06:29:10|2035.93|2028.23|2035.81|2028.11|2035.93|2028.23|2035.81|2028.11|20
1652596160000|2022-05-15 06:29:20|2035.68|2027.98|2035.97|2028.27|2036.03|2028.33|2035.35|2027.65|25
1652596170000|2022-05-15 06:29:30|2035.98|2028.28|2035.6|2027.9|2035.98|2028.28|2035.57|2027.87|15
1652596180000|2022-05-15 06:29:40|2035.56|2027.86|2035.2|2027.5|2035.59|2027.89|2035.2|2027.5|17
1652596190000|2022-05-15 06:29:50|2035.16|2027.46|2036.69|2028.99|2036.7|2029|2035.05|2027.35|29
1652596200000|2022-05-15 06:30:00|2036.7|2029|2036.14|2028.44|2036.88|2029.18|2036.14|2028.44|20
1652596210000|2022-05-15 06:30:10|2036.13|2028.43|2036.27|2028.57|2036.57|2028.87|2036.13|2028.43|26
1652596220000|2022-05-15 06:30:20|2036.25|2028.55|2036.3|2028.6|2036.54|2028.84|2036.24|2028.54|28
1652596230000|2022-05-15 06:30:30|2036.29|2028.59|2036.14|2028.44|2036.31|2028.61|2036.1|2028.4|24
1652596240000|2022-05-15 06:30:40|2036.13|2028.43|2035.72|2028.02|2036.13|2028.43|2035.44|2027.74|29
1652596250000|2022-05-15 06:30:50|2035.75|2028.05|2035.44|2027.74|2035.79|2028.09|2035.44|2027.74|23
1652596260000|2022-05-15 06:31:00|2035.46|2027.76|2035.44|2027.74|2035.46|2027.76|2035.07|2027.37|23
1652596270000|2022-05-15 06:31:10|2035.45|2027.75|2035.25|2027.55|2035.45|2027.75|2035.23|2027.53|21
1652596280000|2022-05-15 06:31:20|2035.27|2027.57|2035.83|2028.13|2036.15|2028.45|2035.26|2027.56|31
1652596290000|2022-05-15 06:31:30|2035.81|2028.11|2035.39|2027.69|2035.81|2028.11|2035.39|2027.69|28
1652596300000|2022-05-15 06:31:40|2035.38|2027.68|2035.09|2027.39|2035.53|2027.83|2035.08|2027.38|24
1652596310000|2022-05-15 06:31:50|2035.1|2027.4|2034.84|2027.14|2035.13|2027.43|2034.78|2027.08|27
1652596320000|2022-05-15 06:32:00|2034.88|2027.18|2036.78|2029.08|2036.79|2029.09|2034.88|2027.18|31
1652596330000|2022-05-15 06:32:10|2036.8|2029.1|2035.88|2028.18|2036.81|2029.11|2035.73|2028.03|31
1652596340000|2022-05-15 06:32:20|2035.9|2028.2|2035.97|2028.27|2036.08|2028.38|2035.84|2028.14|30
1652596350000|2022-05-15 06:32:30|2035.95|2028.25|2036.16|2028.46|2036.16|2028.46|2035.47|2027.77|34
1652596360000|2022-05-15 06:32:40|2036.11|2028.41|2035.26|2027.56|2036.11|2028.41|2035.23|2027.53|23
1652596370000|2022-05-15 06:32:50|2035.14|2027.44|2035.14|2027.44|2035.15|2027.45|2034.96|2027.26|18
1652596380000|2022-05-15 06:33:00|2035.13|2027.43|2034.74|2027.04|2035.13|2027.43|2034.64|2026.94|16
1652596390000|2022-05-15 06:33:10|2034.73|2027.03|2034.72|2027.02|2034.76|2027.06|2034.5|2026.8|29
1652596400000|2022-05-15 06:33:20|2034.69|2026.99|2035.03|2027.33|2035.04|2027.34|2034.65|2026.95|27
1652596410000|2022-05-15 06:33:30|2035.08|2027.38|2035.58|2027.88|2035.82|2028.12|2035.08|2027.38|21
1652596420000|2022-05-15 06:33:40|2035.57|2027.87|2035.16|2027.46|2035.59|2027.89|2035.05|2027.35|27
1652596430000|2022-05-15 06:33:50|2035.12|2027.42|2035.52|2027.82|2035.6|2027.9|2035.12|2027.42|30
1652596440000|2022-05-15 06:34:00|2035.53|2027.83|2035.66|2027.96|2035.69|2027.99|2035.5|2027.8|19
1652596450000|2022-05-15 06:34:10|2035.64|2027.94|2035.5|2027.8|2035.64|2027.94|2035.49|2027.79|11
1652596460000|2022-05-15 06:34:20|2035.51|2027.81|2036.28|2028.58|2036.28|2028.58|2035.5|2027.8|18
1652596470000|2022-05-15 06:34:30|2036.3|2028.6|2036.36|2028.66|2036.54|2028.84|2036.3|2028.6|31
1652596480000|2022-05-15 06:34:40|2036.38|2028.68|2036.44|2028.74|2036.45|2028.75|2036.17|2028.47|16
1652596490000|2022-05-15 06:34:50|2036.48|2028.78|2036.44|2028.74|2036.49|2028.79|2036.41|2028.71|19
1652596500000|2022-05-15 06:35:00|2036.45|2028.75|2036.64|2028.94|2036.85|2029.15|2036.45|2028.75|32
1652596510000|2022-05-15 06:35:10|2036.65|2028.95|2036.65|2028.95|2036.73|2029.03|2036.58|2028.88|26
1652596520000|2022-05-15 06:35:20|2036.62|2028.92|2036.65|2028.95|2036.86|2029.16|2036.62|2028.92|20
1652596530000|2022-05-15 06:35:30|2036.59|2028.89|2034.43|2026.73|2036.59|2028.89|2034.43|2026.73|36
1652596540000|2022-05-15 06:35:40|2034.42|2026.72|2034.87|2027.17|2034.94|2027.24|2034.42|2026.72|35
1652596550000|2022-05-15 06:35:50|2034.85|2027.15|2035.73|2028.03|2035.77|2028.07|2034.51|2026.81|34
1652596560000|2022-05-15 06:36:00|2035.8|2028.1|2035.58|2027.88|2036.13|2028.43|2035.52|2027.82|29
1652596570000|2022-05-15 06:36:10|2035.61|2027.91|2034.85|2027.15|2035.71|2028.01|2034.71|2027.01|32
1652596580000|2022-05-15 06:36:20|2034.86|2027.16|2034.39|2026.69|2034.86|2027.16|2034.39|2026.69|32
1652596590000|2022-05-15 06:36:30|2034.46|2026.76|2033.34|2025.64|2034.57|2026.87|2033.25|2025.55|31
1652596600000|2022-05-15 06:36:40|2033.32|2025.62|2032.69|2024.99|2033.42|2025.72|2032.42|2024.72|35
1652596610000|2022-05-15 06:36:50|2032.68|2024.98|2032.81|2025.11|2033.28|2025.58|2032.68|2024.98|33
1652596620000|2022-05-15 06:37:00|2032.9|2025.2|2031.61|2023.91|2033.09|2025.39|2031.61|2023.91|36
1652596630000|2022-05-15 06:37:10|2031.38|2023.68|2031.48|2023.78|2031.48|2023.78|2031.38|2023.68|14
1652596640000|2022-05-15 06:37:20|2031.47|2023.77|2030.69|2022.99|2031.51|2023.81|2030.69|2022.99|29
1652596650000|2022-05-15 06:37:30|2030.7|2023|2030.97|2023.27|2031.08|2023.38|2030.59|2022.89|34
1652596660000|2022-05-15 06:37:40|2030.95|2023.25|2031.85|2024.15|2031.85|2024.15|2030.95|2023.25|34
1652596670000|2022-05-15 06:37:50|2031.91|2024.21|2031.67|2023.97|2031.92|2024.22|2031.67|2023.97|26
1652596680000|2022-05-15 06:38:00|2031.74|2024.04|2031.72|2024.02|2031.76|2024.06|2031.54|2023.84|33
1652596690000|2022-05-15 06:38:10|2031.73|2024.03|2032.62|2024.92|2032.66|2024.96|2031.72|2024.02|29
1652596700000|2022-05-15 06:38:20|2032.64|2024.94|2032.63|2024.93|2032.66|2024.96|2032.46|2024.76|27
1652596710000|2022-05-15 06:38:30|2032.6|2024.9|2032.5|2024.8|2032.64|2024.94|2032.5|2024.8|19
1652596720000|2022-05-15 06:38:40|2032.49|2024.79|2032.72|2025.02|2032.72|2025.02|2032.48|2024.78|19
1652596730000|2022-05-15 06:38:50|2032.71|2025.01|2031.74|2024.04|2032.71|2025.01|2031.74|2024.04|29
1652596740000|2022-05-15 06:39:00|2031.59|2023.89|2031.91|2024.21|2032.16|2024.46|2031.59|2023.89|26
1652596750000|2022-05-15 06:39:10|2032|2024.3|2032.09|2024.39|2032.14|2024.44|2032|2024.3|23
1652596760000|2022-05-15 06:39:20|2032.12|2024.42|2030.78|2023.08|2032.12|2024.42|2030.78|2023.08|28
1652596770000|2022-05-15 06:39:30|2030.75|2023.05|2030.66|2022.96|2030.75|2023.05|2030.57|2022.87|23
1652596780000|2022-05-15 06:39:40|2030.67|2022.97|2030.34|2022.64|2030.68|2022.98|2030.33|2022.63|19
1652596790000|2022-05-15 06:39:50|2030.31|2022.61|2030.21|2022.51|2030.31|2022.61|2030.12|2022.42|25
1652596800000|2022-05-15 06:40:00|2030.17|2022.47|2030.13|2022.43|2030.63|2022.93|2029.81|2022.11|28
1652596810000|2022-05-15 06:40:10|2030.18|2022.48|2030.71|2023.01|2030.71|2023.01|2030.18|2022.48|22
1652596820000|2022-05-15 06:40:20|2030.97|2023.27|2030.7|2023|2031.14|2023.44|2030.61|2022.91|32
1652596830000|2022-05-15 06:40:30|2030.65|2022.95|2030.25|2022.55|2030.85|2023.15|2030.19|2022.49|26
1652596840000|2022-05-15 06:40:40|2030.26|2022.56|2030.24|2022.54|2030.28|2022.58|2030.21|2022.51|19
1652596850000|2022-05-15 06:40:50|2030.23|2022.53|2030.26|2022.56|2030.33|2022.63|2030.23|2022.53|14
1652596860000|2022-05-15 06:41:00|2030.3|2022.6|2029.73|2022.03|2030.3|2022.6|2029.71|2022.01|21
1652596870000|2022-05-15 06:41:10|2029.79|2022.09|2029.76|2022.06|2029.82|2022.12|2029.76|2022.06|23
1652596880000|2022-05-15 06:41:20|2029.75|2022.05|2029.42|2021.72|2029.76|2022.06|2029.2|2021.5|28
1652596890000|2022-05-15 06:41:30|2029.43|2021.73|2029.52|2021.82|2029.66|2021.96|2029.41|2021.71|18
1652596900000|2022-05-15 06:41:40|2029.57|2021.87|2029.22|2021.52|2029.61|2021.91|2029.22|2021.52|23
1652596910000|2022-05-15 06:41:50|2029.25|2021.55|2029.22|2021.52|2029.25|2021.55|2029.19|2021.49|16
1652596920000|2022-05-15 06:42:00|2029.21|2021.51|2028.1|2020.4|2029.22|2021.52|2028.1|2020.4|18
1652596930000|2022-05-15 06:42:10|2028.11|2020.41|2028.16|2020.46|2028.52|2020.82|2027.85|2020.15|26
1652596940000|2022-05-15 06:42:20|2028.12|2020.42|2027.86|2020.16|2028.23|2020.53|2027.79|2020.09|25
1652596950000|2022-05-15 06:42:30|2027.77|2020.07|2028.23|2020.53|2028.3|2020.6|2027.3|2019.6|29
1652596960000|2022-05-15 06:42:40|2028.25|2020.55|2028.2|2020.5|2028.41|2020.71|2028.12|2020.42|33
1652596970000|2022-05-15 06:42:50|2028.13|2020.43|2028.1|2020.4|2028.37|2020.67|2028.08|2020.38|36
1652596980000|2022-05-15 06:43:00|2028.07|2020.37|2027.83|2020.13|2028.1|2020.4|2027.82|2020.12|27
1652596990000|2022-05-15 06:43:10|2027.86|2020.16|2027.85|2020.15|2027.86|2020.16|2027.81|2020.11|19
1652597000000|2022-05-15 06:43:20|2027.83|2020.13|2027.94|2020.24|2027.99|2020.29|2027.83|2020.13|11
1652597010000|2022-05-15 06:43:30|2027.96|2020.26|2027.91|2020.21|2028|2020.3|2027.87|2020.17|23
1652597020000|2022-05-15 06:43:40|2027.92|2020.22|2027.88|2020.18|2028|2020.3|2027.88|2020.18|22
1652597030000|2022-05-15 06:43:50|2027.91|2020.21|2027.96|2020.26|2028.1|2020.4|2027.88|2020.18|31
1652597040000|2022-05-15 06:44:00|2027.98|2020.28|2027.1|2019.4|2028.02|2020.32|2027.1|2019.4|22
1652597050000|2022-05-15 06:44:10|2026.81|2019.11|2026.1|2018.4|2026.81|2019.11|2026.08|2018.38|17
1652597060000|2022-05-15 06:44:20|2026.09|2018.39|2026.14|2018.44|2026.15|2018.45|2026.05|2018.35|9
1652597070000|2022-05-15 06:44:30|2026.16|2018.46|2026.26|2018.56|2026.26|2018.56|2026.13|2018.43|15
1652597080000|2022-05-15 06:44:40|2026.27|2018.57|2026.54|2018.84|2026.68|2018.98|2026.27|2018.57|19
1652597090000|2022-05-15 06:44:50|2026.56|2018.86|2026.59|2018.89|2026.59|2018.89|2026.5|2018.8|14
1652597100000|2022-05-15 06:45:00|2026.55|2018.85|2026.14|2018.44|2027.1|2019.4|2025.98|2018.28|29
1652597110000|2022-05-15 06:45:10|2026.25|2018.55|2026.05|2018.35|2026.43|2018.73|2026|2018.3|20
1652597120000|2022-05-15 06:45:20|2026.04|2018.34|2025.54|2017.84|2026.07|2018.37|2025.38|2017.68|20
1652597130000|2022-05-15 06:45:30|2025.6|2017.9|2024.47|2016.77|2025.63|2017.93|2024.31|2016.61|23
1652597140000|2022-05-15 06:45:40|2024.45|2016.75|2024.42|2016.72|2024.63|2016.93|2024.33|2016.63|20
1652597150000|2022-05-15 06:45:50|2024.41|2016.71|2024.44|2016.74|2024.47|2016.77|2024.4|2016.7|16
1652597160000|2022-05-15 06:46:00|2024.43|2016.73|2025.02|2017.32|2025.02|2017.32|2024.37|2016.67|29
1652597170000|2022-05-15 06:46:10|2024.98|2017.28|2025.05|2017.35|2025.27|2017.57|2024.81|2017.11|27
1652597180000|2022-05-15 06:46:20|2025.09|2017.39|2025.04|2017.34|2025.18|2017.48|2024.49|2016.79|27
1652597190000|2022-05-15 06:46:30|2024.98|2017.28|2024.99|2017.29|2025.02|2017.32|2024.9|2017.2|30
1652597200000|2022-05-15 06:46:40|2025.02|2017.32|2024.97|2017.27|2025.06|2017.36|2024.81|2017.11|22
1652597210000|2022-05-15 06:46:50|2024.96|2017.26|2025|2017.3|2025|2017.3|2024.92|2017.22|22
1652597220000|2022-05-15 06:47:00|2024.96|2017.26|2026.25|2018.55|2026.3|2018.6|2024.9|2017.2|29
1652597230000|2022-05-15 06:47:10|2026.17|2018.47|2026.51|2018.81|2026.51|2018.81|2026.14|2018.44|12
1652597240000|2022-05-15 06:47:20|2026.49|2018.79|2026.8|2019.1|2026.9|2019.2|2026.48|2018.78|24
1652597250000|2022-05-15 06:47:30|2026.81|2019.11|2026.99|2019.29|2027.13|2019.43|2026.78|2019.08|15
1652597260000|2022-05-15 06:47:40|2027|2019.3|2027.26|2019.56|2027.26|2019.56|2026.98|2019.28|25
1652597270000|2022-05-15 06:47:50|2027.45|2019.75|2027.54|2019.84|2027.67|2019.97|2027.38|2019.68|27
1652597280000|2022-05-15 06:48:00|2027.52|2019.82|2026.58|2018.88|2027.64|2019.94|2026.54|2018.84|30
1652597290000|2022-05-15 06:48:10|2026.62|2018.92|2026.65|2018.95|2026.7|2019|2026.49|2018.79|28
1652597300000|2022-05-15 06:48:20|2026.67|2018.97|2026.36|2018.66|2026.7|2019|2026.36|2018.66|24
1652597310000|2022-05-15 06:48:30|2026.38|2018.68|2026.7|2019|2026.7|2019|2026.38|2018.68|20
1652597320000|2022-05-15 06:48:40|2026.69|2018.99|2026.67|2018.97|2026.72|2019.02|2026.57|2018.87|15
1652597330000|2022-05-15 06:48:50|2026.66|2018.96|2026.49|2018.79|2026.73|2019.03|2026.37|2018.67|27
1652597340000|2022-05-15 06:49:00|2026.52|2018.82|2026.51|2018.81|2026.56|2018.86|2026.38|2018.68|14
1652597350000|2022-05-15 06:49:10|2026.5|2018.8|2026.55|2018.85|2026.61|2018.91|2026.44|2018.74|14
1652597360000|2022-05-15 06:49:20|2026.57|2018.87|2026.44|2018.74|2026.62|2018.92|2026.44|2018.74|34
1652597370000|2022-05-15 06:49:30|2026.47|2018.77|2027.6|2019.9|2027.61|2019.91|2026.47|2018.77|36
1652597380000|2022-05-15 06:49:40|2027.59|2019.89|2027.88|2020.18|2027.9|2020.2|2027.58|2019.88|15
1652597390000|2022-05-15 06:49:50|2027.98|2020.28|2028.97|2021.27|2029.17|2021.47|2027.98|2020.28|24
1652597400000|2022-05-15 06:50:00|2029.01|2021.31|2028.3|2020.6|2029.01|2021.31|2028.27|2020.57|28
1652597410000|2022-05-15 06:50:10|2028.33|2020.63|2028.32|2020.62|2028.35|2020.65|2028.23|2020.53|26
1652597420000|2022-05-15 06:50:20|2028.28|2020.58|2028.28|2020.58|2028.35|2020.65|2028.11|2020.41|30
1652597430000|2022-05-15 06:50:30|2028.12|2020.42|2027.26|2019.56|2028.12|2020.42|2027.14|2019.44|30
1652597440000|2022-05-15 06:50:40|2027.28|2019.58|2026.96|2019.26|2027.3|2019.6|2026.92|2019.22|22
1652597450000|2022-05-15 06:50:50|2026.99|2019.29|2026.98|2019.28|2027.01|2019.31|2026.9|2019.2|17
1652597460000|2022-05-15 06:51:00|2026.93|2019.23|2026.87|2019.17|2027.07|2019.37|2026.82|2019.12|23
1652597470000|2022-05-15 06:51:10|2026.83|2019.13|2027.32|2019.62|2027.32|2019.62|2026.81|2019.11|21
1652597480000|2022-05-15 06:51:20|2027.33|2019.63|2028.44|2020.74|2028.44|2020.74|2027.32|2019.62|32
1652597490000|2022-05-15 06:51:30|2028.4|2020.7|2028.37|2020.67|2028.42|2020.72|2028.24|2020.54|29
1652597500000|2022-05-15 06:51:40|2028.38|2020.68|2028.86|2021.16|2028.98|2021.28|2028.24|2020.54|32
1652597510000|2022-05-15 06:51:50|2028.89|2021.19|2029.69|2021.99|2029.69|2021.99|2028.86|2021.16|34
1652597520000|2022-05-15 06:52:00|2029.68|2021.98|2028.43|2020.73|2029.7|2022|2028.02|2020.32|33
1652597530000|2022-05-15 06:52:10|2028.45|2020.75|2027.28|2019.58|2028.46|2020.76|2027.08|2019.38|31
1652597540000|2022-05-15 06:52:20|2027.27|2019.57|2027.75|2020.05|2027.87|2020.17|2027.27|2019.57|19
1652597550000|2022-05-15 06:52:30|2027.76|2020.06|2028.39|2020.69|2028.42|2020.72|2027.76|2020.06|21
1652597560000|2022-05-15 06:52:40|2028.41|2020.71|2028.82|2021.12|2028.99|2021.29|2028.41|2020.71|27
1652597570000|2022-05-15 06:52:50|2028.79|2021.09|2028.57|2020.87|2028.79|2021.09|2028.5|2020.8|22
1652597580000|2022-05-15 06:53:00|2028.55|2020.85|2028.55|2020.85|2028.6|2020.9|2028.54|2020.84|17
1652597590000|2022-05-15 06:53:10|2028.54|2020.84|2028.72|2021.02|2028.96|2021.26|2028.52|2020.82|27
1652597600000|2022-05-15 06:53:20|2028.73|2021.03|2028.87|2021.17|2028.87|2021.17|2028.71|2021.01|21
1652597610000|2022-05-15 06:53:30|2028.77|2021.07|2029.04|2021.34|2029.04|2021.34|2028.76|2021.06|29
1652597620000|2022-05-15 06:53:40|2029.05|2021.35|2029.36|2021.66|2029.41|2021.71|2029.01|2021.31|29
1652597630000|2022-05-15 06:53:50|2029.34|2021.64|2029.55|2021.85|2029.56|2021.86|2029.34|2021.64|25
1652597640000|2022-05-15 06:54:00|2029.56|2021.86|2030.43|2022.73|2030.84|2023.14|2029.56|2021.86|29
1652597650000|2022-05-15 06:54:10|2030.44|2022.74|2030.55|2022.85|2030.6|2022.9|2030.42|2022.72|25
1652597660000|2022-05-15 06:54:20|2030.58|2022.88|2031.55|2023.85|2031.55|2023.85|2030.56|2022.86|24
1652597670000|2022-05-15 06:54:30|2031.54|2023.84|2032.83|2025.13|2032.88|2025.18|2031.35|2023.65|35
1652597680000|2022-05-15 06:54:40|2032.88|2025.18|2033.36|2025.66|2033.36|2025.66|2032.76|2025.06|37
1652597690000|2022-05-15 06:54:50|2033.45|2025.75|2032.71|2025.01|2034.27|2026.57|2032.71|2025.01|37
1652597700000|2022-05-15 06:55:00|2032.72|2025.02|2033.18|2025.48|2033.84|2026.14|2032.72|2025.02|38
1652597710000|2022-05-15 06:55:10|2033.09|2025.39|2032.58|2024.88|2033.09|2025.39|2032.55|2024.85|31
1652597720000|2022-05-15 06:55:20|2032.59|2024.89|2033.17|2025.47|2033.17|2025.47|2032|2024.3|37
1652597730000|2022-05-15 06:55:30|2033.59|2025.89|2034.04|2026.34|2034.81|2027.11|2033.21|2025.51|40
1652597740000|2022-05-15 06:55:40|2034.13|2026.43|2035.11|2027.41|2035.38|2027.68|2034.12|2026.42|36
1652597750000|2022-05-15 06:55:50|2035.15|2027.45|2034.23|2026.53|2035.46|2027.76|2034.18|2026.48|38
1652597760000|2022-05-15 06:56:00|2034.2|2026.5|2034.27|2026.57|2034.48|2026.78|2033.82|2026.12|35
1652597770000|2022-05-15 06:56:10|2034.16|2026.46|2035|2027.3|2035.18|2027.48|2034.04|2026.34|37
1652597780000|2022-05-15 06:56:20|2034.99|2027.29|2035.16|2027.46|2035.16|2027.46|2034.9|2027.2|25
1652597790000|2022-05-15 06:56:30|2035.21|2027.51|2033.92|2026.22|2035.21|2027.51|2033.86|2026.16|33
1652597800000|2022-05-15 06:56:40|2034.01|2026.31|2034.39|2026.69|2034.72|2027.02|2034.01|2026.31|38
1652597810000|2022-05-15 06:56:50|2034.4|2026.7|2034.13|2026.43|2034.48|2026.78|2034.09|2026.39|30
1652597820000|2022-05-15 06:57:00|2034.1|2026.4|2032.84|2025.14|2034.1|2026.4|2032.77|2025.07|30
1652597830000|2022-05-15 06:57:10|2032.85|2025.15|2032.9|2025.2|2032.92|2025.22|2032.55|2024.85|30
1652597840000|2022-05-15 06:57:20|2032.91|2025.21|2033.95|2026.25|2033.95|2026.25|2032.91|2025.21|36
1652597850000|2022-05-15 06:57:30|2033.96|2026.26|2034.62|2026.92|2034.74|2027.04|2033.73|2026.03|36
1652597860000|2022-05-15 06:57:40|2034.63|2026.93|2035.42|2027.72|2035.42|2027.72|2034.6|2026.9|37
1652597870000|2022-05-15 06:57:50|2035.43|2027.73|2034.88|2027.18|2035.44|2027.74|2034.79|2027.09|32
1652597880000|2022-05-15 06:58:00|2034.9|2027.2|2035.23|2027.53|2035.31|2027.61|2034.9|2027.2|30
1652597890000|2022-05-15 06:58:10|2035.24|2027.54|2034.8|2027.1|2035.26|2027.56|2034.8|2027.1|28
1652597900000|2022-05-15 06:58:20|2034.74|2027.04|2034.49|2026.79|2034.78|2027.08|2034.38|2026.68|31
1652597910000|2022-05-15 06:58:30|2034.44|2026.74|2035.12|2027.42|2035.12|2027.42|2034.37|2026.67|34
1652597920000|2022-05-15 06:58:40|2035.13|2027.43|2035.13|2027.43|2035.14|2027.44|2034.77|2027.07|30
1652597930000|2022-05-15 06:58:50|2035.14|2027.44|2035.73|2028.03|2035.73|2028.03|2035.14|2027.44|32
1652597940000|2022-05-15 06:59:00|2035.76|2028.06|2036.02|2028.32|2036.02|2028.32|2035.53|2027.83|30
1652597950000|2022-05-15 06:59:10|2035.95|2028.25|2035.37|2027.67|2036.25|2028.55|2035.15|2027.45|30
1652597960000|2022-05-15 06:59:20|2035.51|2027.81|2037.24|2029.54|2037.61|2029.91|2035.51|2027.81|34
1652597970000|2022-05-15 06:59:30|2037.4|2029.7|2038.34|2030.64|2038.34|2030.64|2037.12|2029.42|38
1652597980000|2022-05-15 06:59:40|2038.29|2030.59|2037.4|2029.7|2038.29|2030.59|2037.26|2029.56|37
1652597990000|2022-05-15 06:59:50|2037.45|2029.75|2037.3|2029.6|2037.7|2030|2037.26|2029.56|33
1652598000000|2022-05-15 07:00:00|2037.28|2029.58|2038.64|2030.94|2038.71|2031.01|2037.28|2029.58|38
1652598010000|2022-05-15 07:00:10|2038.72|2031.02|2039.51|2031.81|2040.09|2032.39|2038.72|2031.02|32
1652598020000|2022-05-15 07:00:20|2039.53|2031.83|2041.08|2033.38|2041.08|2033.38|2039.46|2031.76|37
1652598030000|2022-05-15 07:00:30|2041.1|2033.4|2041.81|2034.11|2042.28|2034.58|2041.1|2033.4|37
1652598040000|2022-05-15 07:00:40|2042.02|2034.32|2046.37|2038.67|2046.55|2038.85|2042.02|2034.32|38
1652598050000|2022-05-15 07:00:50|2045.88|2038.18|2046.37|2038.67|2046.37|2038.67|2044.84|2037.14|37
1652598060000|2022-05-15 07:01:00|2046.5|2038.8|2047.91|2040.21|2047.91|2040.21|2046.36|2038.66|38
1652598070000|2022-05-15 07:01:10|2048.01|2040.31|2048.68|2040.98|2049.58|2041.88|2048.01|2040.31|35
1652598080000|2022-05-15 07:01:20|2048.66|2040.96|2049.34|2041.64|2049.34|2041.64|2048.12|2040.42|34
1652598090000|2022-05-15 07:01:30|2049.32|2041.62|2046.93|2039.23|2049.46|2041.76|2046.93|2039.23|36
1652598100000|2022-05-15 07:01:40|2046.87|2039.17|2046.36|2038.66|2047.45|2039.75|2046.36|2038.66|37
1652598110000|2022-05-15 07:01:50|2046.3|2038.6|2045.48|2037.78|2046.98|2039.28|2045.48|2037.78|35
1652598120000|2022-05-15 07:02:00|2045.44|2037.74|2046.18|2038.48|2046.18|2038.48|2044.48|2036.78|33
1652598130000|2022-05-15 07:02:10|2046.36|2038.66|2045.88|2038.18|2047.12|2039.42|2045.88|2038.18|33
1652598140000|2022-05-15 07:02:20|2045.9|2038.2|2046.19|2038.49|2046.64|2038.94|2045.9|2038.2|36
1652598150000|2022-05-15 07:02:30|2046.32|2038.62|2045.43|2037.73|2046.32|2038.62|2045.29|2037.59|32
1652598160000|2022-05-15 07:02:40|2045.61|2037.91|2044.68|2036.98|2045.72|2038.02|2044.68|2036.98|29
1652598170000|2022-05-15 07:02:50|2044.67|2036.97|2044.62|2036.92|2045.01|2037.31|2044.53|2036.83|30
1652598180000|2022-05-15 07:03:00|2044.63|2036.93|2043.89|2036.19|2044.65|2036.95|2043.67|2035.97|34
1652598190000|2022-05-15 07:03:10|2043.9|2036.2|2042.07|2034.37|2043.9|2036.2|2041.38|2033.68|38
1652598200000|2022-05-15 07:03:20|2042.32|2034.62|2041.9|2034.2|2043.65|2035.95|2041.9|2034.2|38
1652598210000|2022-05-15 07:03:30|2041.97|2034.27|2041.31|2033.61|2042.02|2034.32|2040.88|2033.18|37
1652598220000|2022-05-15 07:03:40|2041.34|2033.64|2040.03|2032.33|2041.34|2033.64|2040.03|2032.33|36
1652598230000|2022-05-15 07:03:50|2040.13|2032.43|2040.12|2032.42|2040.52|2032.82|2039.85|2032.15|31
1652598240000|2022-05-15 07:04:00|2040.13|2032.43|2040.29|2032.59|2040.54|2032.84|2039.64|2031.94|34
1652598250000|2022-05-15 07:04:10|2040.34|2032.64|2041.58|2033.88|2041.58|2033.88|2040.25|2032.55|35
1652598260000|2022-05-15 07:04:20|2041.56|2033.86|2041.82|2034.12|2041.82|2034.12|2041.51|2033.81|26
1652598270000|2022-05-15 07:04:30|2041.87|2034.17|2042.2|2034.5|2042.2|2034.5|2041.54|2033.84|25
1652598280000|2022-05-15 07:04:40|2042.22|2034.52|2041.9|2034.2|2042.29|2034.59|2041.9|2034.2|27
1652598290000|2022-05-15 07:04:50|2041.73|2034.03|2041.45|2033.75|2042.05|2034.35|2041.3|2033.6|34
1652598300000|2022-05-15 07:05:00|2041.46|2033.76|2041.89|2034.19|2042.2|2034.5|2041.46|2033.76|32
1652598310000|2022-05-15 07:05:10|2041.82|2034.12|2041.24|2033.54|2041.92|2034.22|2041.14|2033.44|36
1652598320000|2022-05-15 07:05:20|2041.25|2033.55|2040.78|2033.08|2041.3|2033.6|2040.66|2032.96|28
1652598330000|2022-05-15 07:05:30|2040.79|2033.09|2041.33|2033.63|2041.6|2033.9|2040.73|2033.03|32
1652598340000|2022-05-15 07:05:40|2041.34|2033.64|2041.9|2034.2|2041.9|2034.2|2040.79|2033.09|35
1652598350000|2022-05-15 07:05:50|2042|2034.3|2041.59|2033.89|2042.73|2035.03|2041.59|2033.89|35
1652598360000|2022-05-15 07:06:00|2041.49|2033.79|2042.38|2034.68|2042.38|2034.68|2041.43|2033.73|27
1652598370000|2022-05-15 07:06:10|2042.4|2034.7|2041.45|2033.75|2042.4|2034.7|2041.45|2033.75|30
1652598380000|2022-05-15 07:06:20|2041.41|2033.71|2040.9|2033.2|2041.5|2033.8|2040.86|2033.16|25
1652598390000|2022-05-15 07:06:30|2040.87|2033.17|2040.53|2032.83|2040.91|2033.21|2040.53|2032.83|24
1652598400000|2022-05-15 07:06:40|2040.54|2032.84|2040.79|2033.09|2040.79|2033.09|2040.54|2032.84|27
1652598410000|2022-05-15 07:06:50|2040.81|2033.11|2041.65|2033.95|2041.66|2033.96|2040.67|2032.97|26
1652598420000|2022-05-15 07:07:00|2041.69|2033.99|2041.29|2033.59|2041.88|2034.18|2041.29|2033.59|24
1652598430000|2022-05-15 07:07:10|2041.28|2033.58|2040.21|2032.51|2041.28|2033.58|2039.52|2031.82|33
1652598440000|2022-05-15 07:07:20|2040.22|2032.52|2040.74|2033.04|2040.75|2033.05|2039.98|2032.28|25
1652598450000|2022-05-15 07:07:30|2040.92|2033.22|2041.2|2033.5|2041.2|2033.5|2040.8|2033.1|32
1652598460000|2022-05-15 07:07:40|2041.18|2033.48|2041.3|2033.6|2041.58|2033.88|2041.16|2033.46|24
1652598470000|2022-05-15 07:07:50|2041.27|2033.57|2041.18|2033.48|2041.32|2033.62|2041.17|2033.47|27
1652598480000|2022-05-15 07:08:00|2041.14|2033.44|2041.4|2033.7|2041.4|2033.7|2040.44|2032.74|30
1652598490000|2022-05-15 07:08:10|2041.37|2033.67|2041.28|2033.58|2041.44|2033.74|2041.17|2033.47|29
1652598500000|2022-05-15 07:08:20|2041.29|2033.59|2041.26|2033.56|2041.36|2033.66|2041.01|2033.31|25
1652598510000|2022-05-15 07:08:30|2041.29|2033.59|2041.35|2033.65|2041.36|2033.66|2041.21|2033.51|25
1652598520000|2022-05-15 07:08:40|2041.34|2033.64|2041.44|2033.74|2041.55|2033.85|2041.23|2033.53|25
1652598530000|2022-05-15 07:08:50|2041.45|2033.75|2043.45|2035.75|2043.55|2035.85|2041.45|2033.75|32
1652598540000|2022-05-15 07:09:00|2043.61|2035.91|2044.95|2037.25|2044.95|2037.25|2043.46|2035.76|36
1652598550000|2022-05-15 07:09:10|2044.94|2037.24|2044.72|2037.02|2044.94|2037.24|2044.65|2036.95|27
1652598560000|2022-05-15 07:09:20|2044.83|2037.13|2045.44|2037.74|2045.44|2037.74|2044.83|2037.13|16
1652598570000|2022-05-15 07:09:30|2045.47|2037.77|2048.36|2040.66|2048.52|2040.82|2045.46|2037.76|34
1652598580000|2022-05-15 07:09:40|2048.35|2040.65|2048.43|2040.73|2048.43|2040.73|2047.95|2040.25|37
1652598590000|2022-05-15 07:09:50|2048.45|2040.75|2047.76|2040.06|2048.54|2040.84|2047.74|2040.04|27
1652598600000|2022-05-15 07:10:00|2047.7|2040|2047.99|2040.29|2047.99|2040.29|2047.58|2039.88|26
1652598610000|2022-05-15 07:10:10|2048|2040.3|2048.73|2041.03|2048.8|2041.1|2048|2040.3|32
1652598620000|2022-05-15 07:10:20|2048.75|2041.05|2049.91|2042.21|2049.91|2042.21|2048.66|2040.96|27
1652598630000|2022-05-15 07:10:30|2049.96|2042.26|2049.75|2042.05|2050.01|2042.31|2049.63|2041.93|18
1652598640000|2022-05-15 07:10:40|2049.72|2042.02|2049.2|2041.5|2049.72|2042.02|2048.89|2041.19|31
1652598650000|2022-05-15 07:10:50|2049.15|2041.45|2049.63|2041.93|2049.79|2042.09|2049.14|2041.44|29
1652598660000|2022-05-15 07:11:00|2049.6|2041.9|2048.9|2041.2|2049.62|2041.92|2048.59|2040.89|30
1652598670000|2022-05-15 07:11:10|2048.91|2041.21|2049.08|2041.38|2049.23|2041.53|2048.91|2041.21|22
1652598680000|2022-05-15 07:11:20|2049.01|2041.31|2049.15|2041.45|2049.25|2041.55|2048.93|2041.23|30
1652598690000|2022-05-15 07:11:30|2049.27|2041.57|2048.97|2041.27|2049.4|2041.7|2048.76|2041.06|30
1652598700000|2022-05-15 07:11:40|2048.98|2041.28|2048.97|2041.27|2049.05|2041.35|2048.89|2041.19|22
1652598710000|2022-05-15 07:11:50|2049|2041.3|2048.66|2040.96|2049|2041.3|2048.65|2040.95|28
1652598720000|2022-05-15 07:12:00|2048.68|2040.98|2048.15|2040.45|2048.68|2040.98|2048.06|2040.36|33
1652598730000|2022-05-15 07:12:10|2048.07|2040.37|2046.81|2039.11|2048.07|2040.37|2046.77|2039.07|35
1652598740000|2022-05-15 07:12:20|2046.74|2039.04|2047.29|2039.59|2047.4|2039.7|2046.71|2039.01|26
1652598750000|2022-05-15 07:12:30|2047.34|2039.64|2047.3|2039.6|2047.34|2039.64|2046.71|2039.01|29
1652598760000|2022-05-15 07:12:40|2047.35|2039.65|2047.32|2039.62|2047.37|2039.67|2047.3|2039.6|23
1652598770000|2022-05-15 07:12:50|2047.35|2039.65|2046.77|2039.07|2047.35|2039.65|2046.56|2038.86|26
1652598780000|2022-05-15 07:13:00|2046.75|2039.05|2046.75|2039.05|2046.84|2039.14|2046.69|2038.99|22
1652598790000|2022-05-15 07:13:10|2046.7|2039|2046.07|2038.37|2046.7|2039|2046.05|2038.35|23
1652598800000|2022-05-15 07:13:20|2046.09|2038.39|2045.16|2037.46|2046.1|2038.4|2045.07|2037.37|28
1652598810000|2022-05-15 07:13:30|2045.15|2037.45|2044.51|2036.81|2045.18|2037.48|2044.14|2036.44|29
1652598820000|2022-05-15 07:13:40|2044.62|2036.92|2044.77|2037.07|2044.83|2037.13|2044.5|2036.8|31
1652598830000|2022-05-15 07:13:50|2044.68|2036.98|2044.55|2036.85|2044.76|2037.06|2044.26|2036.56|20
1652598840000|2022-05-15 07:14:00|2044.52|2036.82|2045.16|2037.46|2045.16|2037.46|2044.38|2036.68|31
1652598850000|2022-05-15 07:14:10|2045.27|2037.57|2045.89|2038.19|2046|2038.3|2045.27|2037.57|32
1652598860000|2022-05-15 07:14:20|2045.93|2038.23|2046.68|2038.98|2046.69|2038.99|2045.89|2038.19|27
1652598870000|2022-05-15 07:14:30|2046.67|2038.97|2046.23|2038.53|2046.89|2039.19|2046.07|2038.37|25
1652598880000|2022-05-15 07:14:40|2046.24|2038.54|2046.59|2038.89|2046.75|2039.05|2046.01|2038.31|27
1652598890000|2022-05-15 07:14:50|2046.62|2038.92|2045.86|2038.16|2046.71|2039.01|2045.86|2038.16|27
1652598900000|2022-05-15 07:15:00|2045.98|2038.28|2046.74|2039.04|2047.24|2039.54|2045.87|2038.17|30
1652598910000|2022-05-15 07:15:10|2046.72|2039.02|2046.99|2039.29|2047|2039.3|2046.54|2038.84|31
1652598920000|2022-05-15 07:15:20|2046.98|2039.28|2047.45|2039.75|2047.45|2039.75|2046.97|2039.27|24
1652598930000|2022-05-15 07:15:30|2047.48|2039.78|2046.6|2038.9|2047.5|2039.8|2046.54|2038.84|26
1652598940000|2022-05-15 07:15:40|2046.45|2038.75|2046.7|2039|2046.7|2039|2046.31|2038.61|32
1652598950000|2022-05-15 07:15:50|2046.71|2039.01|2046.24|2038.54|2046.78|2039.08|2046.2|2038.5|30
1652598960000|2022-05-15 07:16:00|2046.22|2038.52|2046.33|2038.63|2046.35|2038.65|2046.22|2038.52|26
1652598970000|2022-05-15 07:16:10|2046.29|2038.59|2044.57|2036.87|2046.33|2038.63|2044.56|2036.86|31
1652598980000|2022-05-15 07:16:20|2044.56|2036.86|2044|2036.3|2044.61|2036.91|2043.94|2036.24|26
1652598990000|2022-05-15 07:16:30|2043.96|2036.26|2044.57|2036.87|2044.6|2036.9|2043.91|2036.21|33
1652599000000|2022-05-15 07:16:40|2044.56|2036.86|2045.62|2037.92|2045.65|2037.95|2044.55|2036.85|24
1652599010000|2022-05-15 07:16:50|2045.6|2037.9|2044.92|2037.22|2045.75|2038.05|2044.8|2037.1|27
1652599020000|2022-05-15 07:17:00|2044.93|2037.23|2044.48|2036.78|2044.97|2037.27|2044.4|2036.7|30
1652599030000|2022-05-15 07:17:10|2044.49|2036.79|2045.69|2037.99|2045.93|2038.23|2043.99|2036.29|35
1652599040000|2022-05-15 07:17:20|2045.72|2038.02|2045.59|2037.89|2045.82|2038.12|2045.08|2037.38|31
1652599050000|2022-05-15 07:17:30|2045.8|2038.1|2046.03|2038.33|2046.03|2038.33|2045.46|2037.76|30
1652599060000|2022-05-15 07:17:40|2046.12|2038.42|2045.93|2038.23|2046.13|2038.43|2045.82|2038.12|31
1652599070000|2022-05-15 07:17:50|2045.97|2038.27|2046.16|2038.46|2046.16|2038.46|2045.93|2038.23|20
1652599080000|2022-05-15 07:18:00|2046.06|2038.36|2046.08|2038.38|2046.35|2038.65|2045.94|2038.24|22
1652599090000|2022-05-15 07:18:10|2046.16|2038.46|2046.27|2038.57|2046.31|2038.61|2046.1|2038.4|27
1652599100000|2022-05-15 07:18:20|2046.28|2038.58|2046.3|2038.6|2046.43|2038.73|2046.17|2038.47|27
1652599110000|2022-05-15 07:18:30|2046.31|2038.61|2046.37|2038.67|2046.51|2038.81|2046.23|2038.53|26
1652599120000|2022-05-15 07:18:40|2046.35|2038.65|2046.34|2038.64|2046.41|2038.71|2046.25|2038.55|32
1652599130000|2022-05-15 07:18:50|2046.33|2038.63|2045.89|2038.19|2046.35|2038.65|2045.63|2037.93|33
1652599140000|2022-05-15 07:19:00|2045.93|2038.23|2046.8|2039.1|2046.8|2039.1|2045.93|2038.23|28
1652599150000|2022-05-15 07:19:10|2046.81|2039.11|2047.07|2039.37|2047.61|2039.91|2046.81|2039.11|31
1652599160000|2022-05-15 07:19:20|2046.98|2039.28|2046.88|2039.18|2047.22|2039.52|2046.73|2039.03|33
1652599170000|2022-05-15 07:19:30|2046.87|2039.17|2047.08|2039.38|2047.21|2039.51|2046.86|2039.16|30
1652599180000|2022-05-15 07:19:40|2047.11|2039.41|2047.34|2039.64|2047.34|2039.64|2046.99|2039.29|17
1652599190000|2022-05-15 07:19:50|2047.32|2039.62|2047.24|2039.54|2047.39|2039.69|2047.24|2039.54|23
1652599200000|2022-05-15 07:20:00|2047.26|2039.56|2046.81|2039.11|2047.36|2039.66|2046.78|2039.08|22
1652599210000|2022-05-15 07:20:10|2046.86|2039.16|2046.2|2038.5|2046.88|2039.18|2046.2|2038.5|29
1652599220000|2022-05-15 07:20:20|2046.19|2038.49|2046.04|2038.34|2046.22|2038.52|2045.81|2038.11|27
1652599230000|2022-05-15 07:20:30|2046.02|2038.32|2046.28|2038.58|2046.41|2038.71|2045.92|2038.22|30
1652599240000|2022-05-15 07:20:40|2046.27|2038.57|2045.37|2037.67|2046.32|2038.62|2045.34|2037.64|27
1652599250000|2022-05-15 07:20:50|2044.68|2036.98|2044.37|2036.67|2044.76|2037.06|2044.26|2036.56|26
1652599260000|2022-05-15 07:21:00|2044.49|2036.79|2045.22|2037.52|2045.22|2037.52|2044.48|2036.78|35
1652599270000|2022-05-15 07:21:10|2045.19|2037.49|2045.48|2037.78|2045.48|2037.78|2045.18|2037.48|31
1652599280000|2022-05-15 07:21:20|2045.49|2037.79|2045.72|2038.02|2045.72|2038.02|2045.41|2037.71|25
1652599290000|2022-05-15 07:21:30|2045.73|2038.03|2045.54|2037.84|2045.73|2038.03|2045.43|2037.73|30
1652599300000|2022-05-15 07:21:40|2045.53|2037.83|2045.64|2037.94|2045.65|2037.95|2045.44|2037.74|32
1652599310000|2022-05-15 07:21:50|2045.68|2037.98|2045.58|2037.88|2046.18|2038.48|2045.57|2037.87|27
1652599320000|2022-05-15 07:22:00|2045.57|2037.87|2044.92|2037.22|2045.72|2038.02|2044.88|2037.18|30
1652599330000|2022-05-15 07:22:10|2044.91|2037.21|2046.22|2038.52|2046.3|2038.6|2044.89|2037.19|33
1652599340000|2022-05-15 07:22:20|2046.24|2038.54|2046.39|2038.69|2046.54|2038.84|2046.22|2038.52|27
1652599350000|2022-05-15 07:22:30|2046.4|2038.7|2046.49|2038.79|2046.65|2038.95|2046.27|2038.57|33
1652599360000|2022-05-15 07:22:40|2046.47|2038.77|2046.94|2039.24|2046.95|2039.25|2046.47|2038.77|33
1652599370000|2022-05-15 07:22:50|2046.95|2039.25|2049.25|2041.55|2049.25|2041.55|2046.95|2039.25|31
1652599380000|2022-05-15 07:23:00|2049.24|2041.54|2049.35|2041.65|2049.35|2041.65|2048.91|2041.21|32
1652599390000|2022-05-15 07:23:10|2049.32|2041.62|2048.51|2040.81|2049.32|2041.62|2048.5|2040.8|31
1652599400000|2022-05-15 07:23:20|2048.45|2040.75|2048.62|2040.92|2048.7|2041|2048.14|2040.44|34
1652599410000|2022-05-15 07:23:30|2048.59|2040.89|2048.22|2040.52|2048.64|2040.94|2048.2|2040.5|27
1652599420000|2022-05-15 07:23:40|2048.2|2040.5|2048.23|2040.53|2048.27|2040.57|2048.2|2040.5|25
1652599430000|2022-05-15 07:23:50|2048.19|2040.49|2048.23|2040.53|2048.24|2040.54|2048.06|2040.36|22
1652599440000|2022-05-15 07:24:00|2048.26|2040.56|2048.25|2040.55|2048.32|2040.62|2048.19|2040.49|24
1652599450000|2022-05-15 07:24:10|2048.24|2040.54|2047.49|2039.79|2048.37|2040.67|2047.38|2039.68|28
1652599460000|2022-05-15 07:24:20|2047.48|2039.78|2047.22|2039.52|2047.49|2039.79|2047.22|2039.52|17
1652599470000|2022-05-15 07:24:30|2047.29|2039.59|2047.31|2039.61|2047.38|2039.68|2047.16|2039.46|22
1652599480000|2022-05-15 07:24:40|2047.32|2039.62|2047.08|2039.38|2047.4|2039.7|2047.06|2039.36|30
1652599490000|2022-05-15 07:24:50|2047.09|2039.39|2047.1|2039.4|2047.14|2039.44|2047.05|2039.35|23
1652599500000|2022-05-15 07:25:00|2047.08|2039.38|2047.64|2039.94|2047.8|2040.1|2047.06|2039.36|32
1652599510000|2022-05-15 07:25:10|2047.62|2039.92|2047.98|2040.28|2047.98|2040.28|2047.57|2039.87|24
1652599520000|2022-05-15 07:25:20|2047.99|2040.29|2047.78|2040.08|2048.01|2040.31|2047.77|2040.07|14
1652599530000|2022-05-15 07:25:30|2047.74|2040.04|2047.35|2039.65|2047.74|2040.04|2047.25|2039.55|28
1652599540000|2022-05-15 07:25:40|2047.38|2039.68|2046.83|2039.13|2047.38|2039.68|2046.66|2038.96|35
1652599550000|2022-05-15 07:25:50|2046.82|2039.12|2045.73|2038.03|2046.93|2039.23|2045.73|2038.03|30
1652599560000|2022-05-15 07:26:00|2045.75|2038.05|2044.54|2036.84|2045.75|2038.05|2044.47|2036.77|27
1652599570000|2022-05-15 07:26:10|2044.59|2036.89|2044.65|2036.95|2044.7|2037|2044.55|2036.85|23
1652599580000|2022-05-15 07:26:20|2044.54|2036.84|2044.45|2036.75|2044.54|2036.84|2044.31|2036.61|24
1652599590000|2022-05-15 07:26:30|2044.46|2036.76|2043.95|2036.25|2044.46|2036.76|2043.95|2036.25|21
1652599600000|2022-05-15 07:26:40|2043.81|2036.11|2042.75|2035.05|2043.81|2036.11|2042.73|2035.03|31
1652599610000|2022-05-15 07:26:50|2042.74|2035.04|2042.9|2035.2|2042.91|2035.21|2042.33|2034.63|33
1652599620000|2022-05-15 07:27:00|2042.91|2035.21|2043.15|2035.45|2043.16|2035.46|2042.87|2035.17|18
1652599630000|2022-05-15 07:27:10|2043.13|2035.43|2042.87|2035.17|2043.13|2035.43|2042.79|2035.09|24
1652599640000|2022-05-15 07:27:20|2042.98|2035.28|2042.79|2035.09|2043.13|2035.43|2042.79|2035.09|25
1652599650000|2022-05-15 07:27:30|2042.78|2035.08|2043.03|2035.33|2043.17|2035.47|2042.78|2035.08|21
1652599660000|2022-05-15 07:27:40|2043.01|2035.31|2042.64|2034.94|2043.02|2035.32|2042.51|2034.81|23
1652599670000|2022-05-15 07:27:50|2042.65|2034.95|2042.91|2035.21|2043.02|2035.32|2042.64|2034.94|19
1652599680000|2022-05-15 07:28:00|2042.93|2035.23|2043.3|2035.6|2043.32|2035.62|2042.92|2035.22|17
1652599690000|2022-05-15 07:28:10|2043.31|2035.61|2043.27|2035.57|2043.32|2035.62|2043.15|2035.45|28
1652599700000|2022-05-15 07:28:20|2043.29|2035.59|2042.44|2034.74|2043.3|2035.6|2042.42|2034.72|33
1652599710000|2022-05-15 07:28:30|2042.45|2034.75|2042.38|2034.68|2042.47|2034.77|2042.37|2034.67|20
1652599720000|2022-05-15 07:28:40|2042.39|2034.69|2041.89|2034.19|2042.39|2034.69|2041.89|2034.19|16
1652599730000|2022-05-15 07:28:50|2041.72|2034.02|2041.11|2033.41|2041.72|2034.02|2040.85|2033.15|28
1652599740000|2022-05-15 07:29:00|2041.12|2033.42|2042.12|2034.42|2042.12|2034.42|2041.1|2033.4|33
1652599750000|2022-05-15 07:29:10|2042.59|2034.89|2042.33|2034.63|2043.08|2035.38|2042.33|2034.63|38
1652599760000|2022-05-15 07:29:20|2042.3|2034.6|2041.38|2033.68|2042.4|2034.7|2041.38|2033.68|25
1652599770000|2022-05-15 07:29:30|2041.45|2033.75|2041.71|2034.01|2041.78|2034.08|2041.35|2033.65|27
1652599780000|2022-05-15 07:29:40|2041.7|2034|2041.71|2034.01|2041.97|2034.27|2041.66|2033.96|29
1652599790000|2022-05-15 07:29:50|2041.72|2034.02|2041.59|2033.89|2041.73|2034.03|2041.53|2033.83|24
1652599800000|2022-05-15 07:30:00|2041.58|2033.88|2041.67|2033.97|2041.72|2034.02|2041.55|2033.85|17
1652599810000|2022-05-15 07:30:10|2041.68|2033.98|2042.22|2034.52|2042.25|2034.55|2041.67|2033.97|18
1652599820000|2022-05-15 07:30:20|2042.25|2034.55|2041.19|2033.49|2042.25|2034.55|2041.19|2033.49|29
1652599830000|2022-05-15 07:30:30|2041.2|2033.5|2041.41|2033.71|2041.41|2033.71|2040.8|2033.1|36
1652599840000|2022-05-15 07:30:40|2041.43|2033.73|2041.33|2033.63|2041.44|2033.74|2041.28|2033.58|12
1652599850000|2022-05-15 07:30:50|2041.32|2033.62|2041.25|2033.55|2041.34|2033.64|2041.24|2033.54|9
1652599860000|2022-05-15 07:31:00|2041.24|2033.54|2040.05|2032.35|2041.27|2033.57|2040.02|2032.32|23
1652599870000|2022-05-15 07:31:10|2040.06|2032.36|2040.12|2032.42|2040.21|2032.51|2040|2032.3|34
1652599880000|2022-05-15 07:31:20|2040.13|2032.43|2040.68|2032.98|2040.74|2033.04|2040|2032.3|32
1652599890000|2022-05-15 07:31:30|2040.69|2032.99|2040.44|2032.74|2040.85|2033.15|2040.42|2032.72|21
1652599900000|2022-05-15 07:31:40|2040.36|2032.66|2040.18|2032.48|2040.4|2032.7|2040.13|2032.43|23
1652599910000|2022-05-15 07:31:50|2040.26|2032.56|2039.56|2031.86|2040.27|2032.57|2039.56|2031.86|24
1652599920000|2022-05-15 07:32:00|2039.54|2031.84|2038.17|2030.47|2039.54|2031.84|2037.86|2030.16|34
1652599930000|2022-05-15 07:32:10|2038.28|2030.58|2038.25|2030.55|2038.37|2030.67|2038.17|2030.47|28
1652599940000|2022-05-15 07:32:20|2038.26|2030.56|2037.92|2030.22|2038.27|2030.57|2037.92|2030.22|22
1652599950000|2022-05-15 07:32:30|2037.93|2030.23|2039.44|2031.74|2039.44|2031.74|2037.91|2030.21|29
1652599960000|2022-05-15 07:32:40|2039.58|2031.88|2039.55|2031.85|2039.83|2032.13|2039.54|2031.84|27
1652599970000|2022-05-15 07:32:50|2039.54|2031.84|2039.69|2031.99|2039.82|2032.12|2039.54|2031.84|29
1652599980000|2022-05-15 07:33:00|2039.71|2032.01|2039.74|2032.04|2039.8|2032.1|2039.71|2032.01|19
1652599990000|2022-05-15 07:33:10|2039.76|2032.06|2039.76|2032.06|2039.84|2032.14|2039.65|2031.95|29
1652600000000|2022-05-15 07:33:20|2039.75|2032.05|2039.64|2031.94|2039.78|2032.08|2039.64|2031.94|18
1652600010000|2022-05-15 07:33:30|2039.63|2031.93|2040.6|2032.9|2040.69|2032.99|2039.63|2031.93|28
1652600020000|2022-05-15 07:33:40|2040.62|2032.92|2040.53|2032.83|2040.7|2033|2040.52|2032.82|26
1652600030000|2022-05-15 07:33:50|2040.54|2032.84|2040.54|2032.84|2040.57|2032.87|2040.39|2032.69|21
1652600040000|2022-05-15 07:34:00|2040.53|2032.83|2039.5|2031.8|2040.54|2032.84|2039.4|2031.7|36
1652600050000|2022-05-15 07:34:10|2039.46|2031.76|2039.69|2031.99|2039.8|2032.1|2039.37|2031.67|35
1652600060000|2022-05-15 07:34:20|2039.66|2031.96|2039.6|2031.9|2039.78|2032.08|2039.48|2031.78|33
1652600070000|2022-05-15 07:34:30|2039.62|2031.92|2040.16|2032.46|2040.26|2032.56|2039.4|2031.7|31
1652600080000|2022-05-15 07:34:40|2040.18|2032.48|2040.35|2032.65|2040.36|2032.66|2040.13|2032.43|25
1652600090000|2022-05-15 07:34:50|2040.37|2032.67|2040.32|2032.62|2040.37|2032.67|2040.25|2032.55|24
1652600100000|2022-05-15 07:35:00|2040.3|2032.6|2040.62|2032.92|2040.7|2033|2040.27|2032.57|28
1652600110000|2022-05-15 07:35:10|2040.57|2032.87|2040.93|2033.23|2040.95|2033.25|2040.57|2032.87|16
1652600120000|2022-05-15 07:35:20|2040.91|2033.21|2040.6|2032.9|2040.97|2033.27|2040.3|2032.6|26
1652600130000|2022-05-15 07:35:30|2040.62|2032.92|2040.95|2033.25|2040.95|2033.25|2040.52|2032.82|16
1652600140000|2022-05-15 07:35:40|2040.96|2033.26|2040.94|2033.24|2041.09|2033.39|2040.88|2033.18|14
1652600150000|2022-05-15 07:35:50|2040.95|2033.25|2040.83|2033.13|2040.97|2033.27|2040.82|2033.12|23
1652600160000|2022-05-15 07:36:00|2040.85|2033.15|2041.23|2033.53|2041.24|2033.54|2040.83|2033.13|28
1652600170000|2022-05-15 07:36:10|2041.16|2033.46|2040.93|2033.23|2041.16|2033.46|2040.91|2033.21|20
1652600180000|2022-05-15 07:36:20|2040.94|2033.24|2040.01|2032.31|2040.94|2033.24|2040.01|2032.31|25
1652600190000|2022-05-15 07:36:30|2040.02|2032.32|2039.69|2031.99|2040.03|2032.33|2039.69|2031.99|24
1652600200000|2022-05-15 07:36:40|2039.74|2032.04|2039.83|2032.13|2039.88|2032.18|2039.66|2031.96|27
1652600210000|2022-05-15 07:36:50|2039.82|2032.12|2039.88|2032.18|2039.93|2032.23|2039.81|2032.11|15
1652600220000|2022-05-15 07:37:00|2039.76|2032.06|2040.38|2032.68|2040.43|2032.73|2039.69|2031.99|36
1652600230000|2022-05-15 07:37:10|2040.41|2032.71|2040.19|2032.49|2040.5|2032.8|2040.1|2032.4|29
1652600240000|2022-05-15 07:37:20|2040.17|2032.47|2040.66|2032.96|2040.66|2032.96|2040.17|2032.47|20
1652600250000|2022-05-15 07:37:30|2040.64|2032.94|2040.94|2033.24|2041.03|2033.33|2040.64|2032.94|30
1652600260000|2022-05-15 07:37:40|2040.96|2033.26|2041.37|2033.67|2041.37|2033.67|2040.63|2032.93|26
1652600270000|2022-05-15 07:37:50|2041.39|2033.69|2041.9|2034.2|2041.9|2034.2|2041.36|2033.66|20
1652600280000|2022-05-15 07:38:00|2041.94|2034.24|2041.89|2034.19|2041.97|2034.27|2041.82|2034.12|28
1652600290000|2022-05-15 07:38:10|2041.88|2034.18|2041.2|2033.5|2042|2034.3|2041.09|2033.39|32
1652600300000|2022-05-15 07:38:20|2041.21|2033.51|2040.83|2033.13|2041.21|2033.51|2040.81|2033.11|28
1652600310000|2022-05-15 07:38:30|2040.84|2033.14|2040.98|2033.28|2041.03|2033.33|2040.82|2033.12|17
1652600320000|2022-05-15 07:38:40|2040.96|2033.26|2040.97|2033.27|2040.99|2033.29|2040.77|2033.07|23
1652600330000|2022-05-15 07:38:50|2040.96|2033.26|2041.02|2033.32|2041.14|2033.44|2040.96|2033.26|25
1652600340000|2022-05-15 07:39:00|2041.03|2033.33|2041.87|2034.17|2041.87|2034.17|2041.01|2033.31|28
1652600350000|2022-05-15 07:39:10|2042|2034.3|2043.03|2035.33|2043.14|2035.44|2042|2034.3|30
1652600360000|2022-05-15 07:39:20|2043.13|2035.43|2043.03|2035.33|2043.66|2035.96|2042.86|2035.16|28
1652600370000|2022-05-15 07:39:30|2042.91|2035.21|2042.56|2034.86|2042.92|2035.22|2042.56|2034.86|23
1652600380000|2022-05-15 07:39:40|2042.58|2034.88|2042.79|2035.09|2042.85|2035.15|2042.27|2034.57|26
1652600390000|2022-05-15 07:39:50|2042.8|2035.1|2043.03|2035.33|2043.09|2035.39|2042.78|2035.08|18
1652600400000|2022-05-15 07:40:00|2043.06|2035.36|2043.55|2035.85|2043.58|2035.88|2043.05|2035.35|25
1652600410000|2022-05-15 07:40:10|2043.54|2035.84|2043.37|2035.67|2043.55|2035.85|2043.32|2035.62|22
1652600420000|2022-05-15 07:40:20|2043.36|2035.66|2043.47|2035.77|2043.49|2035.79|2043.34|2035.64|27
1652600430000|2022-05-15 07:40:30|2043.46|2035.76|2043.46|2035.76|2043.49|2035.79|2043.36|2035.66|11
1652600440000|2022-05-15 07:40:40|2043.44|2035.74|2043.33|2035.63|2043.44|2035.74|2042.99|2035.29|16
1652600450000|2022-05-15 07:40:50|2043.29|2035.59|2042.61|2034.91|2043.34|2035.64|2042.53|2034.83|30
1652600460000|2022-05-15 07:41:00|2042.67|2034.97|2042.7|2035|2042.79|2035.09|2042.58|2034.88|30
1652600470000|2022-05-15 07:41:10|2042.71|2035.01|2042.69|2034.99|2042.85|2035.15|2042.67|2034.97|14
1652600480000|2022-05-15 07:41:20|2042.67|2034.97|2042.09|2034.39|2042.67|2034.97|2041.87|2034.17|24
1652600490000|2022-05-15 07:41:30|2042.08|2034.38|2042.32|2034.62|2042.38|2034.68|2042.08|2034.38|33
1652600500000|2022-05-15 07:41:40|2042.31|2034.61|2042.33|2034.63|2042.35|2034.65|2042.29|2034.59|16
1652600510000|2022-05-15 07:41:50|2042.47|2034.77|2042.52|2034.82|2042.94|2035.24|2042.37|2034.67|25
1652600520000|2022-05-15 07:42:00|2042.51|2034.81|2042.74|2035.04|2042.9|2035.2|2042.49|2034.79|28
1652600530000|2022-05-15 07:42:10|2042.73|2035.03|2043.48|2035.78|2043.54|2035.84|2042.68|2034.98|26
1652600540000|2022-05-15 07:42:20|2043.49|2035.79|2043.38|2035.68|2043.55|2035.85|2043.36|2035.66|21
1652600550000|2022-05-15 07:42:30|2043.36|2035.66|2043.63|2035.93|2043.64|2035.94|2043.32|2035.62|33
1652600560000|2022-05-15 07:42:40|2043.65|2035.95|2044.37|2036.67|2044.4|2036.7|2043.65|2035.95|26
1652600570000|2022-05-15 07:42:50|2044.36|2036.66|2044.13|2036.43|2044.39|2036.69|2044.05|2036.35|22
1652600580000|2022-05-15 07:43:00|2044.15|2036.45|2044.16|2036.46|2044.27|2036.57|2044.11|2036.41|21
1652600590000|2022-05-15 07:43:10|2044.17|2036.47|2044.19|2036.49|2044.3|2036.6|2044.15|2036.45|24
1652600600000|2022-05-15 07:43:20|2044.2|2036.5|2044.21|2036.51|2044.28|2036.58|2044.2|2036.5|25
1652600610000|2022-05-15 07:43:30|2044.23|2036.53|2044.28|2036.58|2044.34|2036.64|2044.18|2036.48|16
1652600620000|2022-05-15 07:43:40|2044.34|2036.64|2043.33|2035.63|2044.34|2036.64|2043.08|2035.38|32
1652600630000|2022-05-15 07:43:50|2043.36|2035.66|2043.16|2035.46|2043.54|2035.84|2043.16|2035.46|31
1652600640000|2022-05-15 07:44:00|2043.12|2035.42|2042.22|2034.52|2043.12|2035.42|2042.05|2034.35|34
1652600650000|2022-05-15 07:44:10|2042.23|2034.53|2043.1|2035.4|2043.18|2035.48|2042.23|2034.53|24
1652600660000|2022-05-15 07:44:20|2043.14|2035.44|2043.19|2035.49|2043.19|2035.49|2043.08|2035.38|22
1652600670000|2022-05-15 07:44:30|2043.18|2035.48|2043.07|2035.37|2043.22|2035.52|2043.06|2035.36|22
1652600680000|2022-05-15 07:44:40|2043.06|2035.36|2042.98|2035.28|2043.06|2035.36|2042.68|2034.98|26
1652600690000|2022-05-15 07:44:50|2042.96|2035.26|2042.04|2034.34|2042.98|2035.28|2042.04|2034.34|24
1652600700000|2022-05-15 07:45:00|2041.97|2034.27|2042.96|2035.26|2042.96|2035.26|2041.8|2034.1|35
1652600710000|2022-05-15 07:45:10|2043.04|2035.34|2042.66|2034.96|2043.45|2035.75|2042.66|2034.96|27
1652600720000|2022-05-15 07:45:20|2042.67|2034.97|2042.8|2035.1|2042.82|2035.12|2042.66|2034.96|25
1652600730000|2022-05-15 07:45:30|2042.72|2035.02|2042.51|2034.81|2042.72|2035.02|2042.42|2034.72|21
1652600740000|2022-05-15 07:45:40|2042.5|2034.8|2041.45|2033.75|2042.59|2034.89|2041.45|2033.75|33
1652600750000|2022-05-15 07:45:50|2041.43|2033.73|2040.25|2032.55|2041.45|2033.75|2039.75|2032.05|38
1652600760000|2022-05-15 07:46:00|2040.29|2032.59|2040.34|2032.64|2040.41|2032.71|2039.74|2032.04|35
1652600770000|2022-05-15 07:46:10|2040.35|2032.65|2040.26|2032.56|2040.69|2032.99|2040.26|2032.56|25
1652600780000|2022-05-15 07:46:20|2040.24|2032.54|2038.91|2031.21|2040.24|2032.54|2038.91|2031.21|33
1652600790000|2022-05-15 07:46:30|2038.79|2031.09|2037.93|2030.23|2039.14|2031.44|2037.93|2030.23|35
1652600800000|2022-05-15 07:46:40|2037.88|2030.18|2038.01|2030.31|2038.07|2030.37|2037.88|2030.18|25
1652600810000|2022-05-15 07:46:50|2038.18|2030.48|2038.04|2030.34|2038.64|2030.94|2038.04|2030.34|28
1652600820000|2022-05-15 07:47:00|2037.95|2030.25|2038.01|2030.31|2038.1|2030.4|2037.95|2030.25|22
1652600830000|2022-05-15 07:47:10|2038.02|2030.32|2037.57|2029.87|2038.06|2030.36|2037.57|2029.87|26
1652600840000|2022-05-15 07:47:20|2037.33|2029.63|2037.24|2029.54|2037.51|2029.81|2036.96|2029.26|35
1652600850000|2022-05-15 07:47:30|2037.3|2029.6|2037.2|2029.5|2037.58|2029.88|2037.18|2029.48|35
1652600860000|2022-05-15 07:47:40|2037.18|2029.48|2036.51|2028.81|2037.22|2029.52|2036.46|2028.76|34
1652600870000|2022-05-15 07:47:50|2036.59|2028.89|2036.61|2028.91|2036.83|2029.13|2035.72|2028.02|36
1652600880000|2022-05-15 07:48:00|2036.59|2028.89|2037.64|2029.94|2037.71|2030.01|2036.02|2028.32|36
1652600890000|2022-05-15 07:48:10|2037.65|2029.95|2036.41|2028.71|2037.65|2029.95|2036.29|2028.59|34
1652600900000|2022-05-15 07:48:20|2036.43|2028.73|2036.46|2028.76|2036.73|2029.03|2036.38|2028.68|36
1652600910000|2022-05-15 07:48:30|2036.49|2028.79|2036.58|2028.88|2036.58|2028.88|2036.37|2028.67|32
1652600920000|2022-05-15 07:48:40|2036.37|2028.67|2037.55|2029.85|2037.56|2029.86|2036.34|2028.64|30
1652600930000|2022-05-15 07:48:50|2037.54|2029.84|2037.61|2029.91|2037.67|2029.97|2037.5|2029.8|27
1652600940000|2022-05-15 07:49:00|2037.63|2029.93|2037.7|2030|2037.72|2030.02|2037.59|2029.89|32
1652600950000|2022-05-15 07:49:10|2037.72|2030.02|2039|2031.3|2039|2031.3|2037.72|2030.02|32
1652600960000|2022-05-15 07:49:20|2039.07|2031.37|2038.79|2031.09|2039.1|2031.4|2038.72|2031.02|37
1652600970000|2022-05-15 07:49:30|2038.81|2031.11|2038.71|2031.01|2038.81|2031.11|2038.66|2030.96|27
1652600980000|2022-05-15 07:49:40|2038.73|2031.03|2038.67|2030.97|2038.8|2031.1|2038.65|2030.95|29
1652600990000|2022-05-15 07:49:50|2038.62|2030.92|2037.83|2030.13|2038.78|2031.08|2037.83|2030.13|36
1652601000000|2022-05-15 07:50:00|2037.74|2030.04|2037.22|2029.52|2037.78|2030.08|2036.82|2029.12|34
1652601010000|2022-05-15 07:50:10|2037.19|2029.49|2036.53|2028.83|2037.36|2029.66|2036.53|2028.83|30
1652601020000|2022-05-15 07:50:20|2036.31|2028.61|2035.7|2028|2036.31|2028.61|2035.65|2027.95|27
1652601030000|2022-05-15 07:50:30|2035.68|2027.98|2035.07|2027.37|2035.68|2027.98|2035.07|2027.37|25
1652601040000|2022-05-15 07:50:40|2035.08|2027.38|2035.09|2027.39|2035.11|2027.41|2034.51|2026.81|22
1652601050000|2022-05-15 07:50:50|2035.07|2027.37|2035.91|2028.21|2035.91|2028.21|2035.07|2027.37|35
1652601060000|2022-05-15 07:51:00|2036.02|2028.32|2036.95|2029.25|2036.95|2029.25|2036.02|2028.32|32
1652601070000|2022-05-15 07:51:10|2036.98|2029.28|2037.49|2029.79|2037.67|2029.97|2036.98|2029.28|28
1652601080000|2022-05-15 07:51:20|2037.44|2029.74|2037.24|2029.54|2037.52|2029.82|2037.13|2029.43|30
1652601090000|2022-05-15 07:51:30|2037.23|2029.53|2037.68|2029.98|2037.68|2029.98|2037.22|2029.52|25
1652601100000|2022-05-15 07:51:40|2037.67|2029.97|2038.67|2030.97|2038.67|2030.97|2037.67|2029.97|23
1652601110000|2022-05-15 07:51:50|2038.72|2031.02|2039.21|2031.51|2039.21|2031.51|2038.72|2031.02|21
1652601120000|2022-05-15 07:52:00|2039.2|2031.5|2039.31|2031.61|2039.62|2031.92|2039.2|2031.5|24
1652601130000|2022-05-15 07:52:10|2039.33|2031.63|2038.58|2030.88|2039.46|2031.76|2038.58|2030.88|30
1652601140000|2022-05-15 07:52:20|2038.6|2030.9|2038.85|2031.15|2038.89|2031.19|2038.57|2030.87|14
1652601150000|2022-05-15 07:52:30|2038.84|2031.14|2038.63|2030.93|2038.84|2031.14|2038.4|2030.7|31
1652601160000|2022-05-15 07:52:40|2038.62|2030.92|2038.69|2030.99|2038.7|2031|2038.59|2030.89|29
1652601170000|2022-05-15 07:52:50|2038.68|2030.98|2038.67|2030.97|2038.68|2030.98|2038.62|2030.92|10
1652601180000|2022-05-15 07:53:00|2038.68|2030.98|2039.37|2031.67|2039.37|2031.67|2038.68|2030.98|21
1652601190000|2022-05-15 07:53:10|2039.38|2031.68|2039.35|2031.65|2039.89|2032.19|2039.33|2031.63|30
1652601200000|2022-05-15 07:53:20|2039.42|2031.72|2039.43|2031.73|2039.51|2031.81|2039.36|2031.66|28
1652601210000|2022-05-15 07:53:30|2039.44|2031.74|2039.71|2032.01|2039.71|2032.01|2039.44|2031.74|15
1652601220000|2022-05-15 07:53:40|2039.98|2032.28|2040.48|2032.78|2040.48|2032.78|2039.96|2032.26|27
1652601230000|2022-05-15 07:53:50|2040.49|2032.79|2040.41|2032.71|2040.51|2032.81|2040.32|2032.62|28
1652601240000|2022-05-15 07:54:00|2040.34|2032.64|2039.9|2032.2|2040.34|2032.64|2039.36|2031.66|30
1652601250000|2022-05-15 07:54:10|2039.92|2032.22|2040.27|2032.57|2040.46|2032.76|2039.87|2032.17|31
1652601260000|2022-05-15 07:54:20|2040.29|2032.59|2040.23|2032.53|2040.34|2032.64|2040.14|2032.44|25
1652601270000|2022-05-15 07:54:30|2040.25|2032.55|2041.46|2033.76|2041.46|2033.76|2040.24|2032.54|27
1652601280000|2022-05-15 07:54:40|2041.52|2033.82|2041.8|2034.1|2041.8|2034.1|2041.49|2033.79|30
1652601290000|2022-05-15 07:54:50|2041.81|2034.11|2041.68|2033.98|2041.82|2034.12|2041.47|2033.77|29
1652601300000|2022-05-15 07:55:00|2041.7|2034|2040.96|2033.26|2041.74|2034.04|2040.83|2033.13|32
1652601310000|2022-05-15 07:55:10|2040.91|2033.21|2041.3|2033.6|2041.3|2033.6|2040.91|2033.21|31
1652601320000|2022-05-15 07:55:20|2041.45|2033.75|2041.12|2033.42|2041.45|2033.75|2040.96|2033.26|29
1652601330000|2022-05-15 07:55:30|2041.13|2033.43|2041.26|2033.56|2041.53|2033.83|2041.1|2033.4|24
1652601340000|2022-05-15 07:55:40|2041.25|2033.55|2041.28|2033.58|2041.29|2033.59|2041.22|2033.52|22
1652601350000|2022-05-15 07:55:50|2041.27|2033.57|2040.98|2033.28|2041.28|2033.58|2040.98|2033.28|26
1652601360000|2022-05-15 07:56:00|2040.9|2033.2|2039.74|2032.04|2041.47|2033.77|2039.7|2032|36
1652601370000|2022-05-15 07:56:10|2039.64|2031.94|2038.57|2030.87|2039.66|2031.96|2038.54|2030.84|37
1652601380000|2022-05-15 07:56:20|2038.53|2030.83|2037.61|2029.91|2038.53|2030.83|2037.6|2029.9|35
1652601390000|2022-05-15 07:56:30|2037.62|2029.92|2038.29|2030.59|2038.29|2030.59|2037.48|2029.78|36
1652601400000|2022-05-15 07:56:40|2038.39|2030.69|2038.1|2030.4|2038.42|2030.72|2038.05|2030.35|29
1652601410000|2022-05-15 07:56:50|2037.97|2030.27|2037.35|2029.65|2037.97|2030.27|2037.31|2029.61|29
1652601420000|2022-05-15 07:57:00|2037.33|2029.63|2037.58|2029.88|2037.86|2030.16|2037.33|2029.63|27
1652601430000|2022-05-15 07:57:10|2037.65|2029.95|2037.93|2030.23|2038.17|2030.47|2037.63|2029.93|29
1652601440000|2022-05-15 07:57:20|2037.8|2030.1|2037.45|2029.75|2037.92|2030.22|2036.96|2029.26|37
1652601450000|2022-05-15 07:57:30|2037.54|2029.84|2037.56|2029.86|2037.64|2029.94|2037.51|2029.81|25
1652601460000|2022-05-15 07:57:40|2037.57|2029.87|2037.24|2029.54|2037.72|2030.02|2037.24|2029.54|26
1652601470000|2022-05-15 07:57:50|2037.03|2029.33|2036.03|2028.33|2037.03|2029.33|2035.97|2028.27|34
1652601480000|2022-05-15 07:58:00|2036.02|2028.32|2036.85|2029.15|2036.96|2029.26|2035.96|2028.26|33
1652601490000|2022-05-15 07:58:10|2036.87|2029.17|2037.04|2029.34|2037.04|2029.34|2036.66|2028.96|33
1652601500000|2022-05-15 07:58:20|2037.11|2029.41|2037.17|2029.47|2037.21|2029.51|2037.1|2029.4|31
1652601510000|2022-05-15 07:58:30|2037.28|2029.58|2036.75|2029.05|2037.29|2029.59|2036.75|2029.05|31
1652601520000|2022-05-15 07:58:40|2036.72|2029.02|2037.01|2029.31|2037.04|2029.34|2036.66|2028.96|33
1652601530000|2022-05-15 07:58:50|2037.11|2029.41|2037.14|2029.44|2037.31|2029.61|2037.1|2029.4|30
1652601540000|2022-05-15 07:59:00|2037.13|2029.43|2037.05|2029.35|2037.17|2029.47|2036.98|2029.28|30
1652601550000|2022-05-15 07:59:10|2037.06|2029.36|2037.27|2029.57|2037.33|2029.63|2037.04|2029.34|28
1652601560000|2022-05-15 07:59:20|2037.29|2029.59|2037.66|2029.96|2037.69|2029.99|2037.19|2029.49|28
1652601570000|2022-05-15 07:59:30|2037.67|2029.97|2037.68|2029.98|2037.86|2030.16|2037.58|2029.88|21
1652601580000|2022-05-15 07:59:40|2037.78|2030.08|2037.86|2030.16|2037.87|2030.17|2037.66|2029.96|16
1652601590000|2022-05-15 07:59:50|2037.83|2030.13|2037.8|2030.1|2037.88|2030.18|2037.77|2030.07|27
1652601600000|2022-05-15 08:00:00|2037.84|2030.14|2037.55|2029.85|2037.84|2030.14|2037.54|2029.84|34
1652601610000|2022-05-15 08:00:10|2037.54|2029.84|2036.41|2028.71|2037.69|2029.99|2036.37|2028.67|28
1652601620000|2022-05-15 08:00:20|2036.42|2028.72|2035.32|2027.62|2036.53|2028.83|2035.29|2027.59|30
1652601630000|2022-05-15 08:00:30|2035.44|2027.74|2036.45|2028.75|2036.45|2028.75|2035.41|2027.71|34
1652601640000|2022-05-15 08:00:40|2036.46|2028.76|2036.39|2028.69|2036.49|2028.79|2036.38|2028.68|25
1652601650000|2022-05-15 08:00:50|2036.37|2028.67|2036.11|2028.41|2036.4|2028.7|2036.02|2028.32|30
1652601660000|2022-05-15 08:01:00|2036.1|2028.4|2036.26|2028.56|2036.26|2028.56|2036.08|2028.38|18
1652601670000|2022-05-15 08:01:10|2036.23|2028.53|2037.02|2029.32|2037.1|2029.4|2036.19|2028.49|32
1652601680000|2022-05-15 08:01:20|2037.01|2029.31|2037.92|2030.22|2037.99|2030.29|2037.01|2029.31|31
1652601690000|2022-05-15 08:01:30|2037.93|2030.23|2038.1|2030.4|2038.1|2030.4|2037.9|2030.2|21
1652601700000|2022-05-15 08:01:40|2038.14|2030.44|2038.29|2030.59|2038.31|2030.61|2038.12|2030.42|24
1652601710000|2022-05-15 08:01:50|2038.27|2030.57|2038.23|2030.53|2038.29|2030.59|2038.15|2030.45|25
1652601720000|2022-05-15 08:02:00|2038.24|2030.54|2040.2|2032.5|2040.4|2032.7|2038.24|2030.54|36
1652601730000|2022-05-15 08:02:10|2040.19|2032.49|2040.43|2032.73|2040.54|2032.84|2039.97|2032.27|36
1652601740000|2022-05-15 08:02:20|2040.42|2032.72|2040.44|2032.74|2040.7|2033|2040.31|2032.61|29
1652601750000|2022-05-15 08:02:30|2040.54|2032.84|2040.64|2032.94|2040.64|2032.94|2040.4|2032.7|29
1652601760000|2022-05-15 08:02:40|2040.62|2032.92|2040.53|2032.83|2040.66|2032.96|2040.47|2032.77|28
1652601770000|2022-05-15 08:02:50|2040.54|2032.84|2040.32|2032.62|2040.55|2032.85|2040.26|2032.56|23
1652601780000|2022-05-15 08:03:00|2040.33|2032.63|2040.19|2032.49|2040.33|2032.63|2040.13|2032.43|25
1652601790000|2022-05-15 08:03:10|2040.15|2032.45|2040.06|2032.36|2040.36|2032.66|2040.06|2032.36|29
1652601800000|2022-05-15 08:03:20|2039.93|2032.23|2039.78|2032.08|2040.08|2032.38|2039.7|2032|34
1652601810000|2022-05-15 08:03:30|2039.82|2032.12|2039.78|2032.08|2039.87|2032.17|2039.71|2032.01|28
1652601820000|2022-05-15 08:03:40|2039.77|2032.07|2039.86|2032.16|2039.88|2032.18|2039.71|2032.01|28
1652601830000|2022-05-15 08:03:50|2039.8|2032.1|2039.84|2032.14|2039.9|2032.2|2039.71|2032.01|28
1652601840000|2022-05-15 08:04:00|2039.85|2032.15|2038.15|2030.45|2039.85|2032.15|2037.8|2030.1|35
1652601850000|2022-05-15 08:04:10|2038.16|2030.46|2037.15|2029.45|2038.32|2030.62|2037.15|2029.45|30
1652601860000|2022-05-15 08:04:20|2036.97|2029.27|2036.49|2028.79|2036.97|2029.27|2036.49|2028.79|30
1652601870000|2022-05-15 08:04:30|2036.48|2028.78|2036.72|2029.02|2037.21|2029.51|2036.42|2028.72|33
1652601880000|2022-05-15 08:04:40|2036.54|2028.84|2035.43|2027.73|2036.57|2028.87|2035.42|2027.72|38
1652601890000|2022-05-15 08:04:50|2035.47|2027.77|2035|2027.3|2035.47|2027.77|2034.78|2027.08|34
1652601900000|2022-05-15 08:05:00|2034.99|2027.29|2035.64|2027.94|2035.73|2028.03|2034.98|2027.28|32
1652601910000|2022-05-15 08:05:10|2035.62|2027.92|2035.33|2027.63|2035.62|2027.92|2035.29|2027.59|30
1652601920000|2022-05-15 08:05:20|2035.31|2027.61|2035.45|2027.75|2035.48|2027.78|2035.21|2027.51|34
1652601930000|2022-05-15 08:05:30|2035.46|2027.76|2034.54|2026.84|2035.47|2027.77|2034.5|2026.8|27
1652601940000|2022-05-15 08:05:40|2034.53|2026.83|2034.24|2026.54|2034.54|2026.84|2034.22|2026.52|28
1652601950000|2022-05-15 08:05:50|2034.27|2026.57|2033.88|2026.18|2034.32|2026.62|2033.88|2026.18|26
1652601960000|2022-05-15 08:06:00|2033.91|2026.21|2034.51|2026.81|2034.54|2026.84|2033.87|2026.17|28
1652601970000|2022-05-15 08:06:10|2034.49|2026.79|2034.62|2026.92|2034.7|2027|2034.32|2026.62|28
1652601980000|2022-05-15 08:06:20|2034.63|2026.93|2034.74|2027.04|2034.74|2027.04|2034.62|2026.92|22
1652601990000|2022-05-15 08:06:30|2034.75|2027.05|2034.58|2026.88|2034.76|2027.06|2034.46|2026.76|25
1652602000000|2022-05-15 08:06:40|2034.37|2026.67|2034.15|2026.45|2034.37|2026.67|2034.03|2026.33|27
1652602010000|2022-05-15 08:06:50|2034.2|2026.5|2034.08|2026.38|2034.5|2026.8|2034.08|2026.38|25
1652602020000|2022-05-15 08:07:00|2034.07|2026.37|2033.99|2026.29|2034.16|2026.46|2033.95|2026.25|27
1652602030000|2022-05-15 08:07:10|2034.13|2026.43|2034.47|2026.77|2034.56|2026.86|2034.13|2026.43|32
1652602040000|2022-05-15 08:07:20|2034.49|2026.79|2033.61|2025.91|2034.49|2026.79|2033.6|2025.9|33
1652602050000|2022-05-15 08:07:30|2033.6|2025.9|2034.22|2026.52|2034.22|2026.52|2033.57|2025.87|29
1652602060000|2022-05-15 08:07:40|2034.21|2026.51|2033.82|2026.12|2034.21|2026.51|2033.82|2026.12|28
1652602070000|2022-05-15 08:07:50|2033.83|2026.13|2033.97|2026.27|2033.98|2026.28|2033.7|2026|26
1652602080000|2022-05-15 08:08:00|2034.01|2026.31|2033.82|2026.12|2034.04|2026.34|2033.82|2026.12|22
1652602090000|2022-05-15 08:08:10|2033.84|2026.14|2034.99|2027.29|2035.02|2027.32|2033.84|2026.14|32
1652602100000|2022-05-15 08:08:20|2035.03|2027.33|2034.87|2027.17|2035.04|2027.34|2034.86|2027.16|15
1652602110000|2022-05-15 08:08:30|2034.89|2027.19|2034.3|2026.6|2034.91|2027.21|2034.3|2026.6|22
1652602120000|2022-05-15 08:08:40|2034.22|2026.52|2034.21|2026.51|2034.26|2026.56|2034.16|2026.46|21
1652602130000|2022-05-15 08:08:50|2034.19|2026.49|2034.44|2026.74|2034.44|2026.74|2034.19|2026.49|9
1652602140000|2022-05-15 08:09:00|2034.45|2026.75|2035.23|2027.53|2035.23|2027.53|2034.41|2026.71|25
1652602150000|2022-05-15 08:09:10|2035.25|2027.55|2036.17|2028.47|2036.17|2028.47|2035.25|2027.55|29
1652602160000|2022-05-15 08:09:20|2036.18|2028.48|2036.01|2028.31|2036.23|2028.53|2035.95|2028.25|27
1652602170000|2022-05-15 08:09:30|2035.98|2028.28|2034.99|2027.29|2035.99|2028.29|2034.99|2027.29|19
1652602180000|2022-05-15 08:09:40|2034.9|2027.2|2034.58|2026.88|2034.93|2027.23|2034.35|2026.65|28
1652602190000|2022-05-15 08:09:50|2034.56|2026.86|2034.46|2026.76|2034.56|2026.86|2034.46|2026.76|16
1652602200000|2022-05-15 08:10:00|2034.58|2026.88|2034.82|2027.12|2034.82|2027.12|2034.47|2026.77|33
1652602210000|2022-05-15 08:10:10|2034.98|2027.28|2034.98|2027.28|2034.98|2027.28|2034.77|2027.07|28
1652602220000|2022-05-15 08:10:20|2035|2027.3|2035.1|2027.4|2035.3|2027.6|2034.85|2027.15|33
1652602230000|2022-05-15 08:10:30|2035.12|2027.42|2035.72|2028.02|2035.72|2028.02|2035.1|2027.4|26
1652602240000|2022-05-15 08:10:40|2035.7|2028|2036.59|2028.89|2036.59|2028.89|2035.66|2027.96|25
1652602250000|2022-05-15 08:10:50|2036.58|2028.88|2036.48|2028.78|2036.6|2028.9|2036.41|2028.71|24
1652602260000|2022-05-15 08:11:00|2036.46|2028.76|2036.61|2028.91|2036.63|2028.93|2036.46|2028.76|28
1652602270000|2022-05-15 08:11:10|2036.6|2028.9|2037.02|2029.32|2037.02|2029.32|2036.6|2028.9|20
1652602280000|2022-05-15 08:11:20|2037.1|2029.4|2038.6|2030.9|2038.63|2030.93|2037.1|2029.4|28
1652602290000|2022-05-15 08:11:30|2038.61|2030.91|2038.49|2030.79|2038.63|2030.93|2038.39|2030.69|19
1652602300000|2022-05-15 08:11:40|2038.44|2030.74|2038.61|2030.91|2038.61|2030.91|2038.44|2030.74|27
1652602310000|2022-05-15 08:11:50|2038.63|2030.93|2039.04|2031.34|2039.07|2031.37|2038.59|2030.89|23
1652602320000|2022-05-15 08:12:00|2039.03|2031.33|2037.57|2029.87|2039.1|2031.4|2037.57|2029.87|25
1652602330000|2022-05-15 08:12:10|2037.58|2029.88|2036.26|2028.56|2037.58|2029.88|2036.12|2028.42|33
1652602340000|2022-05-15 08:12:20|2036.28|2028.58|2034.97|2027.27|2036.28|2028.58|2034.97|2027.27|32
1652602350000|2022-05-15 08:12:30|2034.94|2027.24|2035.95|2028.25|2035.95|2028.25|2034.57|2026.87|36
1652602360000|2022-05-15 08:12:40|2035.98|2028.28|2035.24|2027.54|2036.1|2028.4|2035.22|2027.52|28
1652602370000|2022-05-15 08:12:50|2035.23|2027.53|2034.38|2026.68|2035.23|2027.53|2034.13|2026.43|36
1652602380000|2022-05-15 08:13:00|2034.39|2026.69|2033.33|2025.63|2034.45|2026.75|2033.22|2025.52|33
1652602390000|2022-05-15 08:13:10|2033.36|2025.66|2033.55|2025.85|2034.29|2026.59|2033.36|2025.66|32
1652602400000|2022-05-15 08:13:20|2033.54|2025.84|2033.69|2025.99|2033.69|2025.99|2033.51|2025.81|24
1652602410000|2022-05-15 08:13:30|2033.7|2026|2033.81|2026.11|2033.9|2026.2|2033.7|2026|34
1652602420000|2022-05-15 08:13:40|2033.82|2026.12|2033.47|2025.77|2033.84|2026.14|2033.42|2025.72|30
1652602430000|2022-05-15 08:13:50|2033.46|2025.76|2033.4|2025.7|2033.48|2025.78|2033.38|2025.68|26
1652602440000|2022-05-15 08:14:00|2033.44|2025.74|2033.73|2026.03|2033.73|2026.03|2033.44|2025.74|27
1652602450000|2022-05-15 08:14:10|2033.74|2026.04|2033.72|2026.02|2034.06|2026.36|2033.7|2026|31
1652602460000|2022-05-15 08:14:20|2033.7|2026|2032.46|2024.76|2033.7|2026|2032.46|2024.76|31
1652602470000|2022-05-15 08:14:30|2032.44|2024.74|2031.77|2024.07|2032.58|2024.88|2031.73|2024.03|36
1652602480000|2022-05-15 08:14:40|2031.72|2024.02|2031.94|2024.24|2032|2024.3|2031.72|2024.02|30
1652602490000|2022-05-15 08:14:50|2032.06|2024.36|2032.22|2024.52|2032.22|2024.52|2032.03|2024.33|29
1652602500000|2022-05-15 08:15:00|2032.25|2024.55|2033.78|2026.08|2033.78|2026.08|2032.21|2024.51|31
1652602510000|2022-05-15 08:15:10|2033.77|2026.07|2033.74|2026.04|2033.77|2026.07|2033.6|2025.9|23
1652602520000|2022-05-15 08:15:20|2033.75|2026.05|2032.06|2024.36|2033.77|2026.07|2032.06|2024.36|28
1652602530000|2022-05-15 08:15:30|2032.03|2024.33|2032.26|2024.56|2032.4|2024.7|2032.03|2024.33|31
1652602540000|2022-05-15 08:15:40|2032.25|2024.55|2030.96|2023.26|2032.25|2024.55|2030.96|2023.26|35
1652602550000|2022-05-15 08:15:50|2030.88|2023.18|2030.93|2023.23|2031.04|2023.34|2030.82|2023.12|29
1652602560000|2022-05-15 08:16:00|2030.95|2023.25|2030.89|2023.19|2031.21|2023.51|2030.84|2023.14|30
1652602570000|2022-05-15 08:16:10|2030.88|2023.18|2030.38|2022.68|2030.94|2023.24|2030.38|2022.68|26
1652602580000|2022-05-15 08:16:20|2030.36|2022.66|2030.2|2022.5|2030.36|2022.66|2030.19|2022.49|27
1652602590000|2022-05-15 08:16:30|2030.21|2022.51|2028.83|2021.13|2030.25|2022.55|2028.83|2021.13|28
1652602600000|2022-05-15 08:16:40|2028.6|2020.9|2027.59|2019.89|2028.6|2020.9|2027.33|2019.63|38
1652602610000|2022-05-15 08:16:50|2027.55|2019.85|2026.72|2019.02|2027.55|2019.85|2026.72|2019.02|29
1652602620000|2022-05-15 08:17:00|2026.53|2018.83|2028.69|2020.99|2028.69|2020.99|2026.52|2018.82|39
1652602630000|2022-05-15 08:17:10|2028.71|2021.01|2028.52|2020.82|2028.95|2021.25|2028.4|2020.7|39
1652602640000|2022-05-15 08:17:20|2028.55|2020.85|2029.37|2021.67|2029.37|2021.67|2028.5|2020.8|28
1652602650000|2022-05-15 08:17:30|2029.55|2021.85|2029.56|2021.86|2029.68|2021.98|2029.51|2021.81|30
1652602660000|2022-05-15 08:17:40|2029.58|2021.88|2028.82|2021.12|2029.62|2021.92|2028.82|2021.12|30
1652602670000|2022-05-15 08:17:50|2028.8|2021.1|2028.32|2020.62|2028.8|2021.1|2027.66|2019.96|30
1652602680000|2022-05-15 08:18:00|2028.31|2020.61|2028.21|2020.51|2028.31|2020.61|2028.15|2020.45|22
1652602690000|2022-05-15 08:18:10|2028.2|2020.5|2029.25|2021.55|2029.4|2021.7|2028.19|2020.49|30
1652602700000|2022-05-15 08:18:20|2029.26|2021.56|2029.23|2021.53|2029.42|2021.72|2029.08|2021.38|27
1652602710000|2022-05-15 08:18:30|2029.19|2021.49|2028.62|2020.92|2029.19|2021.49|2028.34|2020.64|29
1652602720000|2022-05-15 08:18:40|2028.67|2020.97|2029.51|2021.81|2029.65|2021.95|2028.67|2020.97|30
1652602730000|2022-05-15 08:18:50|2029.42|2021.72|2029.28|2021.58|2029.49|2021.79|2028.98|2021.28|32
1652602740000|2022-05-15 08:19:00|2029.26|2021.56|2031.07|2023.37|2031.07|2023.37|2029.18|2021.48|31
1652602750000|2022-05-15 08:19:10|2031.08|2023.38|2031.19|2023.49|2031.59|2023.89|2031.08|2023.38|29
1652602760000|2022-05-15 08:19:20|2031.2|2023.5|2030.78|2023.08|2031.2|2023.5|2030.66|2022.96|29
1652602770000|2022-05-15 08:19:30|2030.77|2023.07|2031.4|2023.7|2031.4|2023.7|2030.77|2023.07|31
1652602780000|2022-05-15 08:19:40|2031.36|2023.66|2030.77|2023.07|2031.36|2023.66|2030.74|2023.04|30
1652602790000|2022-05-15 08:19:50|2030.76|2023.06|2030.31|2022.61|2030.83|2023.13|2030.24|2022.54|29
1652602800000|2022-05-15 08:20:00|2030.32|2022.62|2030.27|2022.57|2030.51|2022.81|2030.24|2022.54|26
1652602810000|2022-05-15 08:20:10|2030.3|2022.6|2030.31|2022.61|2030.4|2022.7|2030.27|2022.57|19
1652602820000|2022-05-15 08:20:20|2030.33|2022.63|2029.87|2022.17|2030.86|2023.16|2029.87|2022.17|29
1652602830000|2022-05-15 08:20:30|2029.76|2022.06|2029.37|2021.67|2029.82|2022.12|2029.16|2021.46|35
1652602840000|2022-05-15 08:20:40|2029.34|2021.64|2029.33|2021.63|2029.86|2022.16|2029.25|2021.55|30
1652602850000|2022-05-15 08:20:50|2029.32|2021.62|2029.27|2021.57|2029.56|2021.86|2029.07|2021.37|33
1652602860000|2022-05-15 08:21:00|2029.18|2021.48|2028.85|2021.15|2029.58|2021.88|2028.85|2021.15|31
1652602870000|2022-05-15 08:21:10|2028.98|2021.28|2029.34|2021.64|2029.38|2021.68|2028.98|2021.28|29
1652602880000|2022-05-15 08:21:20|2029.36|2021.66|2029.19|2021.49|2029.39|2021.69|2029.19|2021.49|30
1652602890000|2022-05-15 08:21:30|2029.21|2021.51|2029.01|2021.31|2029.3|2021.6|2029|2021.3|28
1652602900000|2022-05-15 08:21:40|2029.02|2021.32|2029.91|2022.21|2029.91|2022.21|2029.01|2021.31|34
1652602910000|2022-05-15 08:21:50|2029.95|2022.25|2030.82|2023.12|2031.09|2023.39|2029.95|2022.25|33
1652602920000|2022-05-15 08:22:00|2030.84|2023.14|2030.85|2023.15|2030.87|2023.17|2030.52|2022.82|30
1652602930000|2022-05-15 08:22:10|2030.87|2023.17|2030.54|2022.84|2030.9|2023.2|2030.54|2022.84|28
1652602940000|2022-05-15 08:22:20|2030.55|2022.85|2030.95|2023.25|2031.09|2023.39|2030.55|2022.85|27
1652602950000|2022-05-15 08:22:30|2030.94|2023.24|2030.6|2022.9|2030.94|2023.24|2030.6|2022.9|28
1652602960000|2022-05-15 08:22:40|2030.57|2022.87|2031.11|2023.41|2031.11|2023.41|2030.48|2022.78|26
1652602970000|2022-05-15 08:22:50|2031.1|2023.4|2031.77|2024.07|2031.77|2024.07|2030.94|2023.24|35
1652602980000|2022-05-15 08:23:00|2031.78|2024.08|2031.98|2024.28|2032.01|2024.31|2031.62|2023.92|34
1652602990000|2022-05-15 08:23:10|2031.97|2024.27|2032.14|2024.44|2032.19|2024.49|2031.97|2024.27|29
1652603000000|2022-05-15 08:23:20|2032.17|2024.47|2032.12|2024.42|2033.05|2025.35|2032.12|2024.42|27
1652603010000|2022-05-15 08:23:30|2032.08|2024.38|2032.12|2024.42|2032.14|2024.44|2031.94|2024.24|22
1652603020000|2022-05-15 08:23:40|2032.1|2024.4|2032.87|2025.17|2032.87|2025.17|2032.09|2024.39|24
1652603030000|2022-05-15 08:23:50|2032.89|2025.19|2032.45|2024.75|2033.01|2025.31|2032.43|2024.73|31
1652603040000|2022-05-15 08:24:00|2032.4|2024.7|2033.36|2025.66|2033.36|2025.66|2032.4|2024.7|34
1652603050000|2022-05-15 08:24:10|2033.37|2025.67|2034.26|2026.56|2034.28|2026.58|2033.37|2025.67|26
1652603060000|2022-05-15 08:24:20|2034.28|2026.58|2034.2|2026.5|2034.3|2026.6|2034.06|2026.36|19
1652603070000|2022-05-15 08:24:30|2034.17|2026.47|2034.37|2026.67|2034.38|2026.68|2034.17|2026.47|22
1652603080000|2022-05-15 08:24:40|2034.34|2026.64|2034.83|2027.13|2034.83|2027.13|2034.34|2026.64|23
1652603090000|2022-05-15 08:24:50|2034.84|2027.14|2034.5|2026.8|2034.94|2027.24|2034.46|2026.76|30
1652603100000|2022-05-15 08:25:00|2034.48|2026.78|2036.69|2028.99|2036.78|2029.08|2034.48|2026.78|22
1652603110000|2022-05-15 08:25:10|2036.7|2029|2036.25|2028.55|2036.75|2029.05|2036.25|2028.55|29
1652603120000|2022-05-15 08:25:20|2036.19|2028.49|2036.02|2028.32|2036.19|2028.49|2035.91|2028.21|27
1652603130000|2022-05-15 08:25:30|2036|2028.3|2035.67|2027.97|2036.11|2028.41|2035.66|2027.96|29
1652603140000|2022-05-15 08:25:40|2035.68|2027.98|2035.45|2027.75|2035.68|2027.98|2035.41|2027.71|20
1652603150000|2022-05-15 08:25:50|2035.44|2027.74|2034.77|2027.07|2035.44|2027.74|2034.73|2027.03|28
1652603160000|2022-05-15 08:26:00|2034.74|2027.04|2034.38|2026.68|2034.74|2027.04|2034.3|2026.6|19
1652603170000|2022-05-15 08:26:10|2033.96|2026.26|2033.56|2025.86|2033.96|2026.26|2033.56|2025.86|17
1652603180000|2022-05-15 08:26:20|2033.29|2025.59|2033.12|2025.42|2033.34|2025.64|2033.09|2025.39|31
1652603190000|2022-05-15 08:26:30|2033.11|2025.41|2031.48|2023.78|2033.11|2025.41|2031.18|2023.48|29
1652603200000|2022-05-15 08:26:40|2031.51|2023.81|2031.4|2023.7|2032.38|2024.68|2031.4|2023.7|32
1652603210000|2022-05-15 08:26:50|2031.57|2023.87|2031.37|2023.67|2031.74|2024.04|2031.26|2023.56|29
1652603220000|2022-05-15 08:27:00|2031.4|2023.7|2030.98|2023.28|2031.4|2023.7|2030.94|2023.24|28
1652603230000|2022-05-15 08:27:10|2030.96|2023.26|2032.13|2024.43|2032.58|2024.88|2030.96|2023.26|34
1652603240000|2022-05-15 08:27:20|2032.12|2024.42|2031.97|2024.27|2032.17|2024.47|2031.93|2024.23|31
1652603250000|2022-05-15 08:27:30|2031.98|2024.28|2030.97|2023.27|2032|2024.3|2030.97|2023.27|26
1652603260000|2022-05-15 08:27:40|2030.92|2023.22|2031.36|2023.66|2031.36|2023.66|2030.89|2023.19|29
1652603270000|2022-05-15 08:27:50|2031.43|2023.73|2032.66|2024.96|2032.85|2025.15|2031.43|2023.73|33
1652603280000|2022-05-15 08:28:00|2032.65|2024.95|2031.19|2023.49|2032.65|2024.95|2031.19|2023.49|27
1652603290000|2022-05-15 08:28:10|2031.2|2023.5|2031.3|2023.6|2031.49|2023.79|2031.11|2023.41|29
1652603300000|2022-05-15 08:28:20|2031.31|2023.61|2031.42|2023.72|2031.48|2023.78|2030.84|2023.14|36
1652603310000|2022-05-15 08:28:30|2031.35|2023.65|2031.01|2023.31|2031.35|2023.65|2030.92|2023.22|27
1652603320000|2022-05-15 08:28:40|2030.92|2023.22|2031.49|2023.79|2031.63|2023.93|2030.83|2023.13|28
1652603330000|2022-05-15 08:28:50|2031.42|2023.72|2032.42|2024.72|2032.53|2024.83|2031.42|2023.72|30
1652603340000|2022-05-15 08:29:00|2032.41|2024.71|2032.08|2024.38|2032.45|2024.75|2032.03|2024.33|20
1652603350000|2022-05-15 08:29:10|2032.05|2024.35|2031.03|2023.33|2032.05|2024.35|2031.01|2023.31|27
1652603360000|2022-05-15 08:29:20|2030.96|2023.26|2030.7|2023|2030.96|2023.26|2030.7|2023|23
1652603370000|2022-05-15 08:29:30|2030.72|2023.02|2029.96|2022.26|2030.72|2023.02|2029.81|2022.11|35
1652603380000|2022-05-15 08:29:40|2030.33|2022.63|2030.85|2023.15|2030.98|2023.28|2030.33|2022.63|28
1652603390000|2022-05-15 08:29:50|2030.81|2023.11|2031.02|2023.32|2031.16|2023.46|2030.54|2022.84|30
1652603400000|2022-05-15 08:30:00|2031.05|2023.35|2031.24|2023.54|2031.37|2023.67|2031.01|2023.31|25
1652603410000|2022-05-15 08:30:10|2031.26|2023.56|2031.25|2023.55|2031.45|2023.75|2031.22|2023.52|29
1652603420000|2022-05-15 08:30:20|2031.29|2023.59|2032.23|2024.53|2032.42|2024.72|2031.29|2023.59|32
1652603430000|2022-05-15 08:30:30|2032.24|2024.54|2032.41|2024.71|2032.69|2024.99|2032.18|2024.48|34
1652603440000|2022-05-15 08:30:40|2032.42|2024.72|2032.5|2024.8|2032.72|2025.02|2032.4|2024.7|32
1652603450000|2022-05-15 08:30:50|2032.48|2024.78|2032.63|2024.93|2032.63|2024.93|2032.39|2024.69|26
1652603460000|2022-05-15 08:31:00|2032.64|2024.94|2032.93|2025.23|2032.95|2025.25|2032.58|2024.88|15
1652603470000|2022-05-15 08:31:10|2033|2025.3|2033.15|2025.45|2033.2|2025.5|2032.98|2025.28|23
1652603480000|2022-05-15 08:31:20|2033.17|2025.47|2033.16|2025.46|2033.3|2025.6|2033.14|2025.44|25
1652603490000|2022-05-15 08:31:30|2033.14|2025.44|2033.79|2026.09|2033.79|2026.09|2033.14|2025.44|24
1652603500000|2022-05-15 08:31:40|2033.78|2026.08|2033.37|2025.67|2033.9|2026.2|2033.35|2025.65|16
1652603510000|2022-05-15 08:31:50|2033.27|2025.57|2033.17|2025.47|2033.27|2025.57|2032.91|2025.21|34
1652603520000|2022-05-15 08:32:00|2033.08|2025.38|2033.15|2025.45|2033.16|2025.46|2032.79|2025.09|26
1652603530000|2022-05-15 08:32:10|2033.11|2025.41|2033.13|2025.43|2033.2|2025.5|2033.07|2025.37|23
1652603540000|2022-05-15 08:32:20|2033.14|2025.44|2033.78|2026.08|2033.79|2026.09|2033.14|2025.44|25
1652603550000|2022-05-15 08:32:30|2033.72|2026.02|2033.26|2025.56|2033.72|2026.02|2033.23|2025.53|22
1652603560000|2022-05-15 08:32:40|2033.27|2025.57|2033.38|2025.68|2033.52|2025.82|2033.27|2025.57|23
1652603570000|2022-05-15 08:32:50|2033.39|2025.69|2033.68|2025.98|2033.78|2026.08|2033.39|2025.69|23
1652603580000|2022-05-15 08:33:00|2033.69|2025.99|2032.82|2025.12|2033.69|2025.99|2032.75|2025.05|25
1652603590000|2022-05-15 08:33:10|2032.8|2025.1|2032.74|2025.04|2033.07|2025.37|2032.69|2024.99|27
1652603600000|2022-05-15 08:33:20|2032.73|2025.03|2032.74|2025.04|2032.79|2025.09|2032.66|2024.96|23
1652603610000|2022-05-15 08:33:30|2032.71|2025.01|2031.32|2023.62|2032.71|2025.01|2031.31|2023.61|24
1652603620000|2022-05-15 08:33:40|2031.34|2023.64|2031.54|2023.84|2031.96|2024.26|2031.3|2023.6|25
1652603630000|2022-05-15 08:33:50|2031.52|2023.82|2031.41|2023.71|2031.59|2023.89|2031.33|2023.63|25
1652603640000|2022-05-15 08:34:00|2031.38|2023.68|2030.78|2023.08|2031.38|2023.68|2030.69|2022.99|28
1652603650000|2022-05-15 08:34:10|2030.79|2023.09|2030.79|2023.09|2030.91|2023.21|2030.73|2023.03|24
1652603660000|2022-05-15 08:34:20|2030.82|2023.12|2029.81|2022.11|2030.86|2023.16|2029.73|2022.03|33
1652603670000|2022-05-15 08:34:30|2029.87|2022.17|2029.32|2021.62|2029.87|2022.17|2029.3|2021.6|13
1652603680000|2022-05-15 08:34:40|2029.33|2021.63|2029.78|2022.08|2030.26|2022.56|2029.33|2021.63|32
1652603690000|2022-05-15 08:34:50|2029.76|2022.06|2029.09|2021.39|2029.76|2022.06|2029.09|2021.39|28
1652603700000|2022-05-15 08:35:00|2029.1|2021.4|2029.64|2021.94|2029.71|2022.01|2029.1|2021.4|35
1652603710000|2022-05-15 08:35:10|2029.67|2021.97|2029.85|2022.15|2030.48|2022.78|2029.62|2021.92|34
1652603720000|2022-05-15 08:35:20|2029.49|2021.79|2029.65|2021.95|2029.65|2021.95|2029.44|2021.74|24
1652603730000|2022-05-15 08:35:30|2029.67|2021.97|2030.33|2022.63|2030.66|2022.96|2029.66|2021.96|31
1652603740000|2022-05-15 08:35:40|2030.38|2022.68|2030.39|2022.69|2030.41|2022.71|2030.35|2022.65|12
1652603750000|2022-05-15 08:35:50|2030.38|2022.68|2030.83|2023.13|2030.99|2023.29|2030.38|2022.68|21
1652603760000|2022-05-15 08:36:00|2030.86|2023.16|2030.78|2023.08|2030.86|2023.16|2030.75|2023.05|16
1652603770000|2022-05-15 08:36:10|2030.81|2023.11|2029.97|2022.27|2030.82|2023.12|2029.97|2022.27|24
1652603780000|2022-05-15 08:36:20|2029.82|2022.12|2030.21|2022.51|2030.21|2022.51|2029.72|2022.02|36
1652603790000|2022-05-15 08:36:30|2030.24|2022.54|2029.91|2022.21|2030.34|2022.64|2029.77|2022.07|30
1652603800000|2022-05-15 08:36:40|2029.89|2022.19|2029.94|2022.24|2030.01|2022.31|2029.7|2022|23
1652603810000|2022-05-15 08:36:50|2029.99|2022.29|2029.73|2022.03|2029.99|2022.29|2029.73|2022.03|18
1652603820000|2022-05-15 08:37:00|2029.72|2022.02|2028.1|2020.4|2029.73|2022.03|2028.05|2020.35|31
1652603830000|2022-05-15 08:37:10|2028.11|2020.41|2029.47|2021.77|2029.47|2021.77|2028.08|2020.38|35
1652603840000|2022-05-15 08:37:20|2029.45|2021.75|2030.1|2022.4|2030.1|2022.4|2029.13|2021.43|29
1652603850000|2022-05-15 08:37:30|2030.07|2022.37|2030.8|2023.1|2030.8|2023.1|2030.07|2022.37|34
1652603860000|2022-05-15 08:37:40|2030.83|2023.13|2031.35|2023.65|2031.35|2023.65|2030.81|2023.11|21
1652603870000|2022-05-15 08:37:50|2031.36|2023.66|2031.53|2023.83|2031.76|2024.06|2031.36|2023.66|29
1652603880000|2022-05-15 08:38:00|2031.47|2023.77|2031.66|2023.96|2031.76|2024.06|2031.45|2023.75|18
1652603890000|2022-05-15 08:38:10|2031.67|2023.97|2031.22|2023.52|2031.74|2024.04|2031.22|2023.52|28
1652603900000|2022-05-15 08:38:20|2031.25|2023.55|2031.04|2023.34|2031.25|2023.55|2031|2023.3|22
1652603910000|2022-05-15 08:38:30|2030.99|2023.29|2030.77|2023.07|2031.04|2023.34|2030.77|2023.07|23
1652603920000|2022-05-15 08:38:40|2030.74|2023.04|2031.04|2023.34|2031.04|2023.34|2030.27|2022.57|33
1652603930000|2022-05-15 08:38:50|2031.28|2023.58|2031.71|2024.01|2031.74|2024.04|2031.28|2023.58|27
1652603940000|2022-05-15 08:39:00|2031.7|2024|2032.3|2024.6|2032.3|2024.6|2031.45|2023.75|20
1652603950000|2022-05-15 08:39:10|2032.28|2024.58|2031.89|2024.19|2032.29|2024.59|2031.6|2023.9|28
1652603960000|2022-05-15 08:39:20|2031.88|2024.18|2031.97|2024.27|2031.97|2024.27|2031.82|2024.12|23
1652603970000|2022-05-15 08:39:30|2031.94|2024.24|2032.22|2024.52|2032.27|2024.57|2031.94|2024.24|19
1652603980000|2022-05-15 08:39:40|2032.16|2024.46|2031.89|2024.19|2032.16|2024.46|2031.83|2024.13|22
1652603990000|2022-05-15 08:39:50|2031.93|2024.23|2032.04|2024.34|2032.04|2024.34|2031.83|2024.13|24
1652604000000|2022-05-15 08:40:00|2032.02|2024.32|2032.21|2024.51|2032.21|2024.51|2032.02|2024.32|19
1652604010000|2022-05-15 08:40:10|2032.17|2024.47|2033.29|2025.59|2033.29|2025.59|2032.17|2024.47|31
1652604020000|2022-05-15 08:40:20|2033.31|2025.61|2033.69|2025.99|2033.94|2026.24|2033.29|2025.59|35
1652604030000|2022-05-15 08:40:30|2033.68|2025.98|2033|2025.3|2033.7|2026|2032.95|2025.25|30
1652604040000|2022-05-15 08:40:40|2032.96|2025.26|2033.76|2026.06|2033.76|2026.06|2032.92|2025.22|20
1652604050000|2022-05-15 08:40:50|2033.77|2026.07|2034.54|2026.84|2034.57|2026.87|2033.77|2026.07|25
1652604060000|2022-05-15 08:41:00|2034.55|2026.85|2035.04|2027.34|2035.36|2027.66|2034.47|2026.77|33
1652604070000|2022-05-15 08:41:10|2035.13|2027.43|2035.01|2027.31|2035.15|2027.45|2034.29|2026.59|38
1652604080000|2022-05-15 08:41:20|2035.02|2027.32|2034.96|2027.26|2035.09|2027.39|2034.89|2027.19|28
1652604090000|2022-05-15 08:41:30|2034.91|2027.21|2034.82|2027.12|2034.91|2027.21|2034.8|2027.1|18
1652604100000|2022-05-15 08:41:40|2034.91|2027.21|2034.34|2026.64|2034.91|2027.21|2034.3|2026.6|23
1652604110000|2022-05-15 08:41:50|2034.32|2026.62|2034.12|2026.42|2034.34|2026.64|2034.12|2026.42|22
1652604120000|2022-05-15 08:42:00|2034.11|2026.41|2032.85|2025.15|2034.11|2026.41|2032.85|2025.15|20
1652604130000|2022-05-15 08:42:10|2032.76|2025.06|2032.02|2024.32|2032.76|2025.06|2031.34|2023.64|35
1652604140000|2022-05-15 08:42:20|2032.01|2024.31|2032.18|2024.48|2032.63|2024.93|2032.01|2024.31|20
1652604150000|2022-05-15 08:42:30|2031.91|2024.21|2032.03|2024.33|2032.11|2024.41|2031.81|2024.11|29
1652604160000|2022-05-15 08:42:40|2032.05|2024.35|2033.18|2025.48|2033.18|2025.48|2032.02|2024.32|31
1652604170000|2022-05-15 08:42:50|2033.19|2025.49|2033.47|2025.77|2033.58|2025.88|2033.1|2025.4|28
1652604180000|2022-05-15 08:43:00|2033.46|2025.76|2033.36|2025.66|2033.46|2025.76|2033.28|2025.58|16
1652604190000|2022-05-15 08:43:10|2033.35|2025.65|2032.64|2024.94|2033.35|2025.65|2032.64|2024.94|22
1652604200000|2022-05-15 08:43:20|2032.6|2024.9|2032.53|2024.83|2032.62|2024.92|2032.49|2024.79|22
1652604210000|2022-05-15 08:43:30|2032.54|2024.84|2032.25|2024.55|2032.59|2024.89|2032.24|2024.54|23
1652604220000|2022-05-15 08:43:40|2032.27|2024.57|2032.88|2025.18|2032.88|2025.18|2032.23|2024.53|25
1652604230000|2022-05-15 08:43:50|2032.87|2025.17|2033.89|2026.19|2033.89|2026.19|2032.87|2025.17|26
1652604240000|2022-05-15 08:44:00|2033.81|2026.11|2033.96|2026.26|2034.24|2026.54|2033.76|2026.06|29
1652604250000|2022-05-15 08:44:10|2033.97|2026.27|2033.94|2026.24|2034.08|2026.38|2033.94|2026.24|18
1652604260000|2022-05-15 08:44:20|2033.99|2026.29|2034.83|2027.13|2034.84|2027.14|2033.99|2026.29|29
1652604270000|2022-05-15 08:44:30|2034.84|2027.14|2034.56|2026.86|2034.94|2027.24|2034.51|2026.81|31
1652604280000|2022-05-15 08:44:40|2034.57|2026.87|2034.74|2027.04|2034.74|2027.04|2034.55|2026.85|18
1652604290000|2022-05-15 08:44:50|2034.76|2027.06|2032.54|2024.84|2035.01|2027.31|2031.72|2024.02|37
1652604300000|2022-05-15 08:45:00|2032.63|2024.93|2031.2|2023.5|2032.78|2025.08|2030.63|2022.93|33
1652604310000|2022-05-15 08:45:10|2031.21|2023.51|2030.86|2023.16|2031.23|2023.53|2030.63|2022.93|28
1652604320000|2022-05-15 08:45:20|2030.85|2023.15|2030.88|2023.18|2030.91|2023.21|2030.81|2023.11|25
1652604330000|2022-05-15 08:45:30|2030.89|2023.19|2030.71|2023.01|2030.91|2023.21|2030.71|2023.01|30
1652604340000|2022-05-15 08:45:40|2030.65|2022.95|2030.21|2022.51|2030.65|2022.95|2030.16|2022.46|29
1652604350000|2022-05-15 08:45:50|2030.2|2022.5|2030.77|2023.07|2030.82|2023.12|2030.18|2022.48|26
1652604360000|2022-05-15 08:46:00|2030.79|2023.09|2030.81|2023.11|2030.81|2023.11|2030.68|2022.98|20
1652604370000|2022-05-15 08:46:10|2030.82|2023.12|2029.76|2022.06|2030.82|2023.12|2029.31|2021.61|30
1652604380000|2022-05-15 08:46:20|2029.73|2022.03|2029.79|2022.09|2029.99|2022.29|2029.62|2021.92|31
1652604390000|2022-05-15 08:46:30|2029.75|2022.05|2030.61|2022.91|2030.62|2022.92|2029.71|2022.01|28
1652604400000|2022-05-15 08:46:40|2030.6|2022.9|2030.37|2022.67|2030.61|2022.91|2030.36|2022.66|21
1652604410000|2022-05-15 08:46:50|2030.38|2022.68|2029.95|2022.25|2030.43|2022.73|2029.86|2022.16|32
1652604420000|2022-05-15 08:47:00|2029.94|2022.24|2029.52|2021.82|2030.08|2022.38|2029.47|2021.77|33
1652604430000|2022-05-15 08:47:10|2029.62|2021.92|2029.56|2021.86|2029.71|2022.01|2029.47|2021.77|30
1652604440000|2022-05-15 08:47:20|2029.57|2021.87|2029.53|2021.83|2029.93|2022.23|2029.49|2021.79|30
1652604450000|2022-05-15 08:47:30|2029.5|2021.8|2029.09|2021.39|2029.65|2021.95|2029.02|2021.32|33
1652604460000|2022-05-15 08:47:40|2029.05|2021.35|2028.08|2020.38|2029.09|2021.39|2027.99|2020.29|27
1652604470000|2022-05-15 08:47:50|2028.1|2020.4|2028.05|2020.35|2028.53|2020.83|2028.04|2020.34|34
1652604480000|2022-05-15 08:48:00|2028.07|2020.37|2026.78|2019.08|2028.07|2020.37|2026.17|2018.47|36
1652604490000|2022-05-15 08:48:10|2026.74|2019.04|2026.92|2019.22|2027.45|2019.75|2026.65|2018.95|35
1652604500000|2022-05-15 08:48:20|2026.89|2019.19|2026.69|2018.99|2026.93|2019.23|2026.33|2018.63|31
1652604510000|2022-05-15 08:48:30|2026.7|2019|2025.82|2018.12|2026.7|2019|2025.82|2018.12|32
1652604520000|2022-05-15 08:48:40|2025.91|2018.21|2026.17|2018.47|2026.22|2018.52|2025.66|2017.96|34
1652604530000|2022-05-15 08:48:50|2026.18|2018.48|2026.29|2018.59|2026.37|2018.67|2025.88|2018.18|35
1652604540000|2022-05-15 08:49:00|2026.3|2018.6|2023.61|2015.91|2026.31|2018.61|2023.61|2015.91|35
1652604550000|2022-05-15 08:49:10|2023.58|2015.88|2024.31|2016.61|2024.56|2016.86|2023.37|2015.67|35
1652604560000|2022-05-15 08:49:20|2024.27|2016.57|2023.32|2015.62|2024.27|2016.57|2023.32|2015.62|34
1652604570000|2022-05-15 08:49:30|2023.33|2015.63|2024.18|2016.48|2024.28|2016.58|2023.31|2015.61|34
1652604580000|2022-05-15 08:49:40|2024.2|2016.5|2025.8|2018.1|2025.8|2018.1|2024.18|2016.48|27
1652604590000|2022-05-15 08:49:50|2025.79|2018.09|2025.85|2018.15|2025.88|2018.18|2025.05|2017.35|27
1652604600000|2022-05-15 08:50:00|2025.81|2018.11|2024.74|2017.04|2025.81|2018.11|2024.74|2017.04|33
1652604610000|2022-05-15 08:50:10|2024.77|2017.07|2023.83|2016.13|2024.77|2017.07|2023.83|2016.13|38
1652604620000|2022-05-15 08:50:20|2023.84|2016.14|2023.9|2016.2|2024.08|2016.38|2023.78|2016.08|30
1652604630000|2022-05-15 08:50:30|2023.97|2016.27|2023.92|2016.22|2024.04|2016.34|2023.91|2016.21|29
1652604640000|2022-05-15 08:50:40|2024.04|2016.34|2024.06|2016.36|2024.15|2016.45|2023.96|2016.26|30
1652604650000|2022-05-15 08:50:50|2024.09|2016.39|2024.41|2016.71|2024.66|2016.96|2024.09|2016.39|25
1652604660000|2022-05-15 08:51:00|2024.42|2016.72|2025.03|2017.33|2025.06|2017.36|2024.11|2016.41|31
1652604670000|2022-05-15 08:51:10|2025.08|2017.38|2025.59|2017.89|2025.66|2017.96|2025.07|2017.37|34
1652604680000|2022-05-15 08:51:20|2025.6|2017.9|2025.65|2017.95|2026.13|2018.43|2025.6|2017.9|32
1652604690000|2022-05-15 08:51:30|2025.71|2018.01|2025.67|2017.97|2025.74|2018.04|2025.48|2017.78|27
1652604700000|2022-05-15 08:51:40|2025.66|2017.96|2024.6|2016.9|2025.66|2017.96|2024.57|2016.87|35
1652604710000|2022-05-15 08:51:50|2024.64|2016.94|2023.59|2015.89|2024.66|2016.96|2023.59|2015.89|36
1652604720000|2022-05-15 08:52:00|2023.55|2015.85|2023.7|2016|2023.72|2016.02|2023.1|2015.4|28
1652604730000|2022-05-15 08:52:10|2023.74|2016.04|2023.62|2015.92|2023.97|2016.27|2023.6|2015.9|34
1652604740000|2022-05-15 08:52:20|2023.67|2015.97|2023.68|2015.98|2023.7|2016|2023.38|2015.68|33
1652604750000|2022-05-15 08:52:30|2023.67|2015.97|2023.92|2016.22|2024.29|2016.59|2023.51|2015.81|26
1652604760000|2022-05-15 08:52:40|2023.93|2016.23|2023.31|2015.61|2023.94|2016.24|2023.22|2015.52|29
1652604770000|2022-05-15 08:52:50|2023.32|2015.62|2023.56|2015.86|2023.6|2015.9|2023.24|2015.54|26
1652604780000|2022-05-15 08:53:00|2023.58|2015.88|2023.51|2015.81|2023.58|2015.88|2023.39|2015.69|23
1652604790000|2022-05-15 08:53:10|2023.43|2015.73|2023.65|2015.95|2023.65|2015.95|2023.3|2015.6|27
1652604800000|2022-05-15 08:53:20|2023.75|2016.05|2024.82|2017.12|2024.82|2017.12|2023.75|2016.05|30
1652604810000|2022-05-15 08:53:30|2024.83|2017.13|2025.21|2017.51|2025.55|2017.85|2024.83|2017.13|27
1652604820000|2022-05-15 08:53:40|2025.12|2017.42|2025.18|2017.48|2025.18|2017.48|2024.76|2017.06|31
1652604830000|2022-05-15 08:53:50|2025.28|2017.58|2024.36|2016.66|2025.28|2017.58|2024.34|2016.64|34
1652604840000|2022-05-15 08:54:00|2024.35|2016.65|2023.19|2015.49|2024.35|2016.65|2023.14|2015.44|33
1652604850000|2022-05-15 08:54:10|2023.18|2015.48|2023.46|2015.76|2023.55|2015.85|2023.15|2015.45|27
1652604860000|2022-05-15 08:54:20|2023.73|2016.03|2024.15|2016.45|2024.18|2016.48|2023.73|2016.03|23
1652604870000|2022-05-15 08:54:30|2024.14|2016.44|2023.89|2016.19|2024.15|2016.45|2023.06|2015.36|33
1652604880000|2022-05-15 08:54:40|2024|2016.3|2023.83|2016.13|2024.07|2016.37|2023.77|2016.07|33
1652604890000|2022-05-15 08:54:50|2023.92|2016.22|2023.85|2016.15|2024.01|2016.31|2023.85|2016.15|26
1652604900000|2022-05-15 08:55:00|2023.86|2016.16|2024|2016.3|2024.09|2016.39|2023.85|2016.15|32
1652604910000|2022-05-15 08:55:10|2024.05|2016.35|2024.04|2016.34|2024.11|2016.41|2023.88|2016.18|32
1652604920000|2022-05-15 08:55:20|2024.05|2016.35|2023.83|2016.13|2024.15|2016.45|2023.83|2016.13|24
1652604930000|2022-05-15 08:55:30|2023.82|2016.12|2023.81|2016.11|2023.9|2016.2|2023.64|2015.94|23
1652604940000|2022-05-15 08:55:40|2023.79|2016.09|2022.95|2015.25|2023.82|2016.12|2022.89|2015.19|31
1652604950000|2022-05-15 08:55:50|2022.6|2014.9|2023.16|2015.46|2023.16|2015.46|2022.55|2014.85|26
1652604960000|2022-05-15 08:56:00|2023.25|2015.55|2024.17|2016.47|2024.17|2016.47|2023.24|2015.54|33
1652604970000|2022-05-15 08:56:10|2024.19|2016.49|2024.11|2016.41|2024.21|2016.51|2023.87|2016.17|35
1652604980000|2022-05-15 08:56:20|2023.96|2016.26|2023.93|2016.23|2024.06|2016.36|2023.77|2016.07|24
1652604990000|2022-05-15 08:56:30|2023.94|2016.24|2023.25|2015.55|2023.96|2016.26|2022.85|2015.15|31
1652605000000|2022-05-15 08:56:40|2023.23|2015.53|2023.44|2015.74|2023.44|2015.74|2023.23|2015.53|27
1652605010000|2022-05-15 08:56:50|2023.46|2015.76|2023.98|2016.28|2024.1|2016.4|2023.46|2015.76|24
1652605020000|2022-05-15 08:57:00|2023.96|2016.26|2023.79|2016.09|2023.96|2016.26|2023.74|2016.04|18
1652605030000|2022-05-15 08:57:10|2023.89|2016.19|2024.07|2016.37|2024.07|2016.37|2023.89|2016.19|27
1652605040000|2022-05-15 08:57:20|2024.08|2016.38|2023.13|2015.43|2024.08|2016.38|2022.96|2015.26|34
1652605050000|2022-05-15 08:57:30|2023.2|2015.5|2023.34|2015.64|2023.46|2015.76|2023.19|2015.49|32
1652605060000|2022-05-15 08:57:40|2023.29|2015.59|2023.36|2015.66|2023.46|2015.76|2023.27|2015.57|30
1652605070000|2022-05-15 08:57:50|2023.27|2015.57|2023.08|2015.38|2023.3|2015.6|2023.01|2015.31|19
1652605080000|2022-05-15 08:58:00|2023.09|2015.39|2023.26|2015.56|2023.27|2015.57|2023.07|2015.37|31
1652605090000|2022-05-15 08:58:10|2023.04|2015.34|2023.49|2015.79|2024.05|2016.35|2023.04|2015.34|34
1652605100000|2022-05-15 08:58:20|2023.5|2015.8|2023.12|2015.42|2023.5|2015.8|2023.01|2015.31|23
1652605110000|2022-05-15 08:58:30|2023.14|2015.44|2021.49|2013.79|2023.2|2015.5|2021.46|2013.76|39
1652605120000|2022-05-15 08:58:40|2021.44|2013.74|2021.46|2013.76|2021.7|2014|2021.4|2013.7|34
1652605130000|2022-05-15 08:58:50|2021.45|2013.75|2020.32|2012.62|2021.46|2013.76|2019.88|2012.18|37
1652605140000|2022-05-15 08:59:00|2020.41|2012.71|2020.2|2012.5|2020.41|2012.71|2019.39|2011.69|37
1652605150000|2022-05-15 08:59:10|2020.3|2012.6|2021.1|2013.4|2021.13|2013.43|2020.14|2012.44|35
1652605160000|2022-05-15 08:59:20|2021.13|2013.43|2021.15|2013.45|2021.56|2013.86|2021.11|2013.41|31
1652605170000|2022-05-15 08:59:30|2021.17|2013.47|2021.53|2013.83|2021.86|2014.16|2021.16|2013.46|36
1652605180000|2022-05-15 08:59:40|2021.56|2013.86|2022.17|2014.47|2022.17|2014.47|2021.54|2013.84|32
1652605190000|2022-05-15 08:59:50|2022.62|2014.92|2023.1|2015.4|2023.17|2015.47|2022.62|2014.92|37
1652605200000|2022-05-15 09:00:00|2023.09|2015.39|2021.41|2013.71|2023.09|2015.39|2021.05|2013.35|33
1652605210000|2022-05-15 09:00:10|2021.39|2013.69|2021.27|2013.57|2021.54|2013.84|2021.09|2013.39|31
1652605220000|2022-05-15 09:00:20|2021.39|2013.69|2022.66|2014.96|2022.93|2015.23|2021.35|2013.65|34
1652605230000|2022-05-15 09:00:30|2022.68|2014.98|2023.09|2015.39|2023.13|2015.43|2022.68|2014.98|27
1652605240000|2022-05-15 09:00:40|2023.08|2015.38|2024.33|2016.63|2024.49|2016.79|2023.08|2015.38|29
1652605250000|2022-05-15 09:00:50|2024.32|2016.62|2024.45|2016.75|2024.45|2016.75|2024.2|2016.5|22
1652605260000|2022-05-15 09:01:00|2024.42|2016.72|2024.95|2017.25|2025.03|2017.33|2024.34|2016.64|30
1652605270000|2022-05-15 09:01:10|2024.98|2017.28|2025.21|2017.51|2025.35|2017.65|2024.93|2017.23|35
1652605280000|2022-05-15 09:01:20|2025.23|2017.53|2025.28|2017.58|2025.31|2017.61|2025.12|2017.42|20
1652605290000|2022-05-15 09:01:30|2025.23|2017.53|2025.67|2017.97|2025.67|2017.97|2025.23|2017.53|30
1652605300000|2022-05-15 09:01:40|2025.74|2018.04|2025.59|2017.89|2026.29|2018.59|2025.16|2017.46|38
1652605310000|2022-05-15 09:01:50|2025.66|2017.96|2025.4|2017.7|2025.68|2017.98|2025.4|2017.7|33
1652605320000|2022-05-15 09:02:00|2025.29|2017.59|2025.05|2017.35|2025.29|2017.59|2024.76|2017.06|25
1652605330000|2022-05-15 09:02:10|2025.08|2017.38|2025.15|2017.45|2025.19|2017.49|2024.93|2017.23|28
1652605340000|2022-05-15 09:02:20|2025.14|2017.44|2025.66|2017.96|2025.66|2017.96|2025.09|2017.39|24
1652605350000|2022-05-15 09:02:30|2025.68|2017.98|2025.51|2017.81|2025.73|2018.03|2025.38|2017.68|28
1652605360000|2022-05-15 09:02:40|2025.49|2017.79|2025.04|2017.34|2025.53|2017.83|2025.04|2017.34|27
1652605370000|2022-05-15 09:02:50|2025.07|2017.37|2025.42|2017.72|2025.45|2017.75|2025.04|2017.34|33
1652605380000|2022-05-15 09:03:00|2025.44|2017.74|2025.22|2017.52|2025.44|2017.74|2025.18|2017.48|26
1652605390000|2022-05-15 09:03:10|2025.21|2017.51|2025.01|2017.31|2025.22|2017.52|2024.93|2017.23|19
1652605400000|2022-05-15 09:03:20|2024.89|2017.19|2025.58|2017.88|2025.58|2017.88|2024.89|2017.19|21
1652605410000|2022-05-15 09:03:30|2025.59|2017.89|2025.42|2017.72|2025.6|2017.9|2025.23|2017.53|24
1652605420000|2022-05-15 09:03:40|2025.45|2017.75|2026|2018.3|2026.05|2018.35|2025.45|2017.75|28
1652605430000|2022-05-15 09:03:50|2025.99|2018.29|2026.02|2018.32|2026.05|2018.35|2025.76|2018.06|24
1652605440000|2022-05-15 09:04:00|2026.03|2018.33|2025.83|2018.13|2026.13|2018.43|2025.82|2018.12|32
1652605450000|2022-05-15 09:04:10|2025.85|2018.15|2025.92|2018.22|2025.98|2018.28|2025.82|2018.12|16
1652605460000|2022-05-15 09:04:20|2025.96|2018.26|2026.08|2018.38|2026.17|2018.47|2025.9|2018.2|27
1652605470000|2022-05-15 09:04:30|2026.09|2018.39|2026.05|2018.35|2026.09|2018.39|2025.97|2018.27|31
1652605480000|2022-05-15 09:04:40|2026.06|2018.36|2026.19|2018.49|2026.22|2018.52|2026.05|2018.35|28
1652605490000|2022-05-15 09:04:50|2026.17|2018.47|2026.22|2018.52|2026.23|2018.53|2026.16|2018.46|14
1652605500000|2022-05-15 09:05:00|2026.19|2018.49|2027.09|2019.39|2027.17|2019.47|2026.19|2018.49|30
1652605510000|2022-05-15 09:05:10|2026.98|2019.28|2026.8|2019.1|2027.16|2019.46|2026.8|2019.1|28
1652605520000|2022-05-15 09:05:20|2026.85|2019.15|2026.97|2019.27|2026.98|2019.28|2026.83|2019.13|21
1652605530000|2022-05-15 09:05:30|2026.98|2019.28|2026.93|2019.23|2027.08|2019.38|2026.91|2019.21|21
1652605540000|2022-05-15 09:05:40|2026.8|2019.1|2026.71|2019.01|2026.94|2019.24|2026.64|2018.94|33
1652605550000|2022-05-15 09:05:50|2026.69|2018.99|2026.12|2018.42|2026.74|2019.04|2026.12|2018.42|23
1652605560000|2022-05-15 09:06:00|2026.15|2018.45|2025.26|2017.56|2026.15|2018.45|2025.2|2017.5|26
1652605570000|2022-05-15 09:06:10|2025.24|2017.54|2024.71|2017.01|2025.24|2017.54|2024.7|2017|27
1652605580000|2022-05-15 09:06:20|2024.62|2016.92|2024.2|2016.5|2024.62|2016.92|2024.02|2016.32|23
1652605590000|2022-05-15 09:06:30|2024.31|2016.61|2026.12|2018.42|2026.13|2018.43|2024.31|2016.61|33
1652605600000|2022-05-15 09:06:40|2026.11|2018.41|2026.28|2018.58|2026.35|2018.65|2026.1|2018.4|25
1652605610000|2022-05-15 09:06:50|2026.29|2018.59|2026.16|2018.46|2026.34|2018.64|2025.65|2017.95|29
1652605620000|2022-05-15 09:07:00|2026.39|2018.69|2026.86|2019.16|2026.89|2019.19|2026.37|2018.67|24
1652605630000|2022-05-15 09:07:10|2026.84|2019.14|2026.8|2019.1|2026.96|2019.26|2026.8|2019.1|30
1652605640000|2022-05-15 09:07:20|2026.81|2019.11|2027.5|2019.8|2027.56|2019.86|2026.81|2019.11|28
1652605650000|2022-05-15 09:07:30|2027.53|2019.83|2027.14|2019.44|2027.53|2019.83|2027.07|2019.37|29
1652605660000|2022-05-15 09:07:40|2027.18|2019.48|2027.11|2019.41|2027.18|2019.48|2027.09|2019.39|25
1652605670000|2022-05-15 09:07:50|2027.13|2019.43|2026.73|2019.03|2027.17|2019.47|2026.61|2018.91|23
1652605680000|2022-05-15 09:08:00|2026.74|2019.04|2026.73|2019.03|2027.1|2019.4|2026.62|2018.92|33
1652605690000|2022-05-15 09:08:10|2026.68|2018.98|2026.64|2018.94|2026.84|2019.14|2026.6|2018.9|30
1652605700000|2022-05-15 09:08:20|2026.63|2018.93|2025.58|2017.88|2026.65|2018.95|2025.57|2017.87|23
1652605710000|2022-05-15 09:08:30|2025.62|2017.92|2025.12|2017.42|2025.63|2017.93|2025.11|2017.41|24
1652605720000|2022-05-15 09:08:40|2025.08|2017.38|2024.75|2017.05|2025.11|2017.41|2024.56|2016.86|29
1652605730000|2022-05-15 09:08:50|2024.7|2017|2024.64|2016.94|2024.9|2017.2|2024.58|2016.88|33
1652605740000|2022-05-15 09:09:00|2024.57|2016.87|2024.65|2016.95|2024.76|2017.06|2024.57|2016.87|28
1652605750000|2022-05-15 09:09:10|2024.64|2016.94|2024.81|2017.11|2024.94|2017.24|2024.59|2016.89|32
1652605760000|2022-05-15 09:09:20|2024.86|2017.16|2023.53|2015.83|2024.97|2017.27|2023.52|2015.82|34
1652605770000|2022-05-15 09:09:30|2023.52|2015.82|2023.13|2015.43|2023.52|2015.82|2023.11|2015.41|33
1652605780000|2022-05-15 09:09:40|2023.19|2015.49|2022.77|2015.07|2023.32|2015.62|2022.41|2014.71|32
1652605790000|2022-05-15 09:09:50|2022.7|2015|2023.51|2015.81|2023.52|2015.82|2022.7|2015|30
1652605800000|2022-05-15 09:10:00|2023.49|2015.79|2023|2015.3|2023.49|2015.79|2022.98|2015.28|29
1652605810000|2022-05-15 09:10:10|2022.97|2015.27|2022.37|2014.67|2023.11|2015.41|2022.37|2014.67|20
1652605820000|2022-05-15 09:10:20|2022.27|2014.57|2021.7|2014|2022.52|2014.82|2021.68|2013.98|33
1652605830000|2022-05-15 09:10:30|2021.71|2014.01|2021.87|2014.17|2022.2|2014.5|2021.7|2014|31
1652605840000|2022-05-15 09:10:40|2021.89|2014.19|2021.84|2014.14|2021.92|2014.22|2021.68|2013.98|27
1652605850000|2022-05-15 09:10:50|2021.85|2014.15|2022.17|2014.47|2022.28|2014.58|2021.82|2014.12|31
1652605860000|2022-05-15 09:11:00|2022.14|2014.44|2021.84|2014.14|2022.14|2014.44|2021.8|2014.1|27
1652605870000|2022-05-15 09:11:10|2021.9|2014.2|2022.47|2014.77|2022.55|2014.85|2021.88|2014.18|28
1652605880000|2022-05-15 09:11:20|2022.48|2014.78|2022.68|2014.98|2022.87|2015.17|2022.46|2014.76|22
1652605890000|2022-05-15 09:11:30|2022.67|2014.97|2022.77|2015.07|2022.83|2015.13|2022.55|2014.85|13
1652605900000|2022-05-15 09:11:40|2022.78|2015.08|2022.59|2014.89|2023.2|2015.5|2022.51|2014.81|22
1652605910000|2022-05-15 09:11:50|2022.58|2014.88|2022.7|2015|2022.79|2015.09|2022.51|2014.81|20
1652605920000|2022-05-15 09:12:00|2022.69|2014.99|2022.75|2015.05|2022.75|2015.05|2022.65|2014.95|20
1652605930000|2022-05-15 09:12:10|2022.74|2015.04|2022.6|2014.9|2022.75|2015.05|2022.55|2014.85|17
1652605940000|2022-05-15 09:12:20|2022.58|2014.88|2022.85|2015.15|2022.88|2015.18|2022.58|2014.88|22
1652605950000|2022-05-15 09:12:30|2022.83|2015.13|2022.35|2014.65|2022.89|2015.19|2022.35|2014.65|23
1652605960000|2022-05-15 09:12:40|2022.47|2014.77|2022.39|2014.69|2022.78|2015.08|2022.39|2014.69|32
1652605970000|2022-05-15 09:12:50|2022.4|2014.7|2022.83|2015.13|2022.83|2015.13|2022.38|2014.68|29
1652605980000|2022-05-15 09:13:00|2022.82|2015.12|2022.81|2015.11|2022.82|2015.12|2022.69|2014.99|20
1652605990000|2022-05-15 09:13:10|2022.77|2015.07|2022.78|2015.08|2022.82|2015.12|2022.71|2015.01|24
1652606000000|2022-05-15 09:13:20|2022.76|2015.06|2022.84|2015.14|2022.84|2015.14|2022.63|2014.93|23
1652606010000|2022-05-15 09:13:30|2022.86|2015.16|2022.83|2015.13|2022.87|2015.17|2022.8|2015.1|22
1652606020000|2022-05-15 09:13:40|2022.82|2015.12|2021.96|2014.26|2022.84|2015.14|2021.96|2014.26|30
1652606030000|2022-05-15 09:13:50|2021.95|2014.25|2022.25|2014.55|2022.27|2014.57|2021.95|2014.25|30
1652606040000|2022-05-15 09:14:00|2022.26|2014.56|2022.23|2014.53|2022.27|2014.57|2022.21|2014.51|10
1652606050000|2022-05-15 09:14:10|2022.24|2014.54|2022.21|2014.51|2022.24|2014.54|2022.19|2014.49|15
1652606060000|2022-05-15 09:14:20|2022.22|2014.52|2021.94|2014.24|2022.25|2014.55|2021.93|2014.23|22
1652606070000|2022-05-15 09:14:30|2021.83|2014.13|2021.85|2014.15|2021.89|2014.19|2021.77|2014.07|21
1652606080000|2022-05-15 09:14:40|2021.84|2014.14|2021.74|2014.04|2021.84|2014.14|2021.74|2014.04|7
1652606090000|2022-05-15 09:14:50|2021.73|2014.03|2021.8|2014.1|2021.85|2014.15|2021.72|2014.02|21
1652606100000|2022-05-15 09:15:00|2021.79|2014.09|2021.43|2013.73|2021.79|2014.09|2020.82|2013.12|31
1652606110000|2022-05-15 09:15:10|2021.41|2013.71|2022.38|2014.68|2022.38|2014.68|2021.39|2013.69|27
1652606120000|2022-05-15 09:15:20|2022.28|2014.58|2023.25|2015.55|2023.25|2015.55|2022.26|2014.56|29
1652606130000|2022-05-15 09:15:30|2023.28|2015.58|2023.83|2016.13|2024.56|2016.86|2023.28|2015.58|37
1652606140000|2022-05-15 09:15:40|2023.93|2016.23|2023.81|2016.11|2024.25|2016.55|2023.7|2016|36
1652606150000|2022-05-15 09:15:50|2023.78|2016.08|2024.32|2016.62|2024.37|2016.67|2023.73|2016.03|26
1652606160000|2022-05-15 09:16:00|2024.3|2016.6|2024.92|2017.22|2024.93|2017.23|2024.3|2016.6|30
1652606170000|2022-05-15 09:16:10|2024.94|2017.24|2025.67|2017.97|2025.73|2018.03|2024.91|2017.21|33
1652606180000|2022-05-15 09:16:20|2025.66|2017.96|2026.41|2018.71|2026.41|2018.71|2025.62|2017.92|19
1652606190000|2022-05-15 09:16:30|2026.51|2018.81|2027.5|2019.8|2028.05|2020.35|2026.51|2018.81|34
1652606200000|2022-05-15 09:16:40|2027.52|2019.82|2027.18|2019.48|2027.61|2019.91|2026.99|2019.29|31
1652606210000|2022-05-15 09:16:50|2027.17|2019.47|2028.07|2020.37|2028.07|2020.37|2027.16|2019.46|27
1652606220000|2022-05-15 09:17:00|2028.08|2020.38|2028.63|2020.93|2028.63|2020.93|2028.02|2020.32|21
1652606230000|2022-05-15 09:17:10|2028.52|2020.82|2025.89|2018.19|2028.52|2020.82|2025.86|2018.16|38
1652606240000|2022-05-15 09:17:20|2025.91|2018.21|2026.03|2018.33|2026.21|2018.51|2025.79|2018.09|36
1652606250000|2022-05-15 09:17:30|2026|2018.3|2025.64|2017.94|2026.08|2018.38|2025.63|2017.93|34
1652606260000|2022-05-15 09:17:40|2025.68|2017.98|2026.02|2018.32|2026.12|2018.42|2025.68|2017.98|29
1652606270000|2022-05-15 09:17:50|2026.01|2018.31|2025.75|2018.05|2026.13|2018.43|2025.58|2017.88|28
1652606280000|2022-05-15 09:18:00|2025.71|2018.01|2026.94|2019.24|2026.98|2019.28|2025.71|2018.01|34
1652606290000|2022-05-15 09:18:10|2026.96|2019.26|2027.49|2019.79|2027.5|2019.8|2026.81|2019.11|29
1652606300000|2022-05-15 09:18:20|2027.82|2020.12|2027.14|2019.44|2027.91|2020.21|2027.14|2019.44|26
1652606310000|2022-05-15 09:18:30|2027.13|2019.43|2027.31|2019.61|2027.39|2019.69|2027.13|2019.43|24
1652606320000|2022-05-15 09:18:40|2027.32|2019.62|2027.26|2019.56|2027.34|2019.64|2027.2|2019.5|23
1652606330000|2022-05-15 09:18:50|2027.28|2019.58|2027.38|2019.68|2027.38|2019.68|2027.19|2019.49|23
1652606340000|2022-05-15 09:19:00|2027.33|2019.63|2027.86|2020.16|2027.86|2020.16|2027.32|2019.62|25
1652606350000|2022-05-15 09:19:10|2027.87|2020.17|2027.56|2019.86|2028.33|2020.63|2027.56|2019.86|26
1652606360000|2022-05-15 09:19:20|2027.52|2019.82|2026.99|2019.29|2027.76|2020.06|2026.99|2019.29|32
1652606370000|2022-05-15 09:19:30|2026.93|2019.23|2028|2020.3|2028|2020.3|2026.74|2019.04|30
1652606380000|2022-05-15 09:19:40|2027.99|2020.29|2028.14|2020.44|2028.46|2020.76|2027.99|2020.29|23
1652606390000|2022-05-15 09:19:50|2028.13|2020.43|2028.14|2020.44|2028.22|2020.52|2027.98|2020.28|28
1652606400000|2022-05-15 09:20:00|2028.11|2020.41|2027.96|2020.26|2028.17|2020.47|2027.61|2019.91|36
1652606410000|2022-05-15 09:20:10|2027.98|2020.28|2027.82|2020.12|2027.99|2020.29|2027.61|2019.91|30
1652606420000|2022-05-15 09:20:20|2027.85|2020.15|2028.32|2020.62|2028.32|2020.62|2027.85|2020.15|28
1652606430000|2022-05-15 09:20:30|2028.31|2020.61|2028.38|2020.68|2028.5|2020.8|2028.15|2020.45|29
1652606440000|2022-05-15 09:20:40|2028.37|2020.67|2027.91|2020.21|2028.37|2020.67|2027.91|2020.21|27
1652606450000|2022-05-15 09:20:50|2027.87|2020.17|2027.85|2020.15|2027.99|2020.29|2027.81|2020.11|30
1652606460000|2022-05-15 09:21:00|2027.75|2020.05|2027.72|2020.02|2027.81|2020.11|2027.57|2019.87|29
1652606470000|2022-05-15 09:21:10|2027.71|2020.01|2027.66|2019.96|2027.81|2020.11|2027.65|2019.95|23
1652606480000|2022-05-15 09:21:20|2027.68|2019.98|2027.04|2019.34|2027.68|2019.98|2026.91|2019.21|26
1652606490000|2022-05-15 09:21:30|2027.05|2019.35|2026.97|2019.27|2027.34|2019.64|2026.95|2019.25|23
1652606500000|2022-05-15 09:21:40|2026.98|2019.28|2026.48|2018.78|2026.99|2019.29|2026.45|2018.75|25
1652606510000|2022-05-15 09:21:50|2026.46|2018.76|2025.96|2018.26|2026.46|2018.76|2025.96|2018.26|25
1652606520000|2022-05-15 09:22:00|2025.9|2018.2|2026.89|2019.19|2026.93|2019.23|2025.9|2018.2|19
1652606530000|2022-05-15 09:22:10|2026.75|2019.05|2027.35|2019.65|2027.47|2019.77|2026.65|2018.95|33
1652606540000|2022-05-15 09:22:20|2027.25|2019.55|2028.02|2020.32|2028.02|2020.32|2027.2|2019.5|30
1652606550000|2022-05-15 09:22:30|2027.97|2020.27|2027.93|2020.23|2027.97|2020.27|2027.71|2020.01|29
1652606560000|2022-05-15 09:22:40|2027.78|2020.08|2027.82|2020.12|2027.92|2020.22|2027.69|2019.99|24
1652606570000|2022-05-15 09:22:50|2027.8|2020.1|2027.95|2020.25|2028.1|2020.4|2027.63|2019.93|27
1652606580000|2022-05-15 09:23:00|2027.97|2020.27|2029.07|2021.37|2029.07|2021.37|2027.97|2020.27|28
1652606590000|2022-05-15 09:23:10|2029.04|2021.34|2029.1|2021.4|2029.18|2021.48|2028.57|2020.87|32
1652606600000|2022-05-15 09:23:20|2029.45|2021.75|2030.38|2022.68|2030.38|2022.68|2029.45|2021.75|33
1652606610000|2022-05-15 09:23:30|2030.39|2022.69|2031.59|2023.89|2031.59|2023.89|2030.39|2022.69|34
1652606620000|2022-05-15 09:23:40|2031.56|2023.86|2031.73|2024.03|2031.92|2024.22|2031.51|2023.81|28
1652606630000|2022-05-15 09:23:50|2031.71|2024.01|2031.96|2024.26|2032.12|2024.42|2031.71|2024.01|28
1652606640000|2022-05-15 09:24:00|2031.88|2024.18|2031.15|2023.45|2032.16|2024.46|2031.07|2023.37|31
1652606650000|2022-05-15 09:24:10|2031.14|2023.44|2031.11|2023.41|2031.16|2023.46|2031|2023.3|24
1652606660000|2022-05-15 09:24:20|2031.18|2023.48|2031.85|2024.15|2031.92|2024.22|2031.18|2023.48|26
1652606670000|2022-05-15 09:24:30|2031.86|2024.16|2031.46|2023.76|2031.86|2024.16|2031.46|2023.76|19
1652606680000|2022-05-15 09:24:40|2031.68|2023.98|2031.64|2023.94|2031.71|2024.01|2031.53|2023.83|30
1652606690000|2022-05-15 09:24:50|2031.63|2023.93|2031.58|2023.88|2031.85|2024.15|2031.47|2023.77|30
1652606700000|2022-05-15 09:25:00|2031.57|2023.87|2032.92|2025.22|2032.95|2025.25|2031.41|2023.71|30
1652606710000|2022-05-15 09:25:10|2033.08|2025.38|2033.24|2025.54|2033.25|2025.55|2032.59|2024.89|33
1652606720000|2022-05-15 09:25:20|2033.15|2025.45|2033.92|2026.22|2034.23|2026.53|2033.15|2025.45|33
1652606730000|2022-05-15 09:25:30|2033.91|2026.21|2033.38|2025.68|2033.91|2026.21|2032.42|2024.72|39
1652606740000|2022-05-15 09:25:40|2033.35|2025.65|2034|2026.3|2034.2|2026.5|2033.29|2025.59|30
1652606750000|2022-05-15 09:25:50|2034.01|2026.31|2034.05|2026.35|2034.17|2026.47|2033.7|2026|33
1652606760000|2022-05-15 09:26:00|2034.06|2026.36|2034.2|2026.5|2034.29|2026.59|2034.05|2026.35|23
1652606770000|2022-05-15 09:26:10|2034.22|2026.52|2034.4|2026.7|2034.4|2026.7|2034.18|2026.48|21
1652606780000|2022-05-15 09:26:20|2034.41|2026.71|2034.95|2027.25|2034.96|2027.26|2034.41|2026.71|21
1652606790000|2022-05-15 09:26:30|2034.97|2027.27|2034.72|2027.02|2034.97|2027.27|2034.72|2027.02|28
1652606800000|2022-05-15 09:26:40|2034.73|2027.03|2034.53|2026.83|2034.75|2027.05|2033.82|2026.12|33
1652606810000|2022-05-15 09:26:50|2034.54|2026.84|2034.36|2026.66|2034.62|2026.92|2034.33|2026.63|18
1652606820000|2022-05-15 09:27:00|2034.35|2026.65|2034.3|2026.6|2034.39|2026.69|2034.21|2026.51|26
1652606830000|2022-05-15 09:27:10|2034.31|2026.61|2034.83|2027.13|2035.17|2027.47|2034.3|2026.6|29
1652606840000|2022-05-15 09:27:20|2034.82|2027.12|2034.95|2027.25|2034.95|2027.25|2034.44|2026.74|30
1652606850000|2022-05-15 09:27:30|2034.98|2027.28|2034.78|2027.08|2034.98|2027.28|2034.76|2027.06|14
1652606860000|2022-05-15 09:27:40|2034.75|2027.05|2033.63|2025.93|2034.77|2027.07|2033.58|2025.88|31
1652606870000|2022-05-15 09:27:50|2033.62|2025.92|2033.9|2026.2|2033.94|2026.24|2033.52|2025.82|19
1652606880000|2022-05-15 09:28:00|2034.09|2026.39|2034.99|2027.29|2034.99|2027.29|2034.09|2026.39|20
1652606890000|2022-05-15 09:28:10|2035.01|2027.31|2034.89|2027.19|2035.01|2027.31|2034.87|2027.17|13
1652606900000|2022-05-15 09:28:20|2034.9|2027.2|2034.47|2026.77|2034.9|2027.2|2034.46|2026.76|26
1652606910000|2022-05-15 09:28:30|2034.29|2026.59|2033.87|2026.17|2034.34|2026.64|2033.87|2026.17|26
1652606920000|2022-05-15 09:28:40|2033.85|2026.15|2033.11|2025.41|2033.85|2026.15|2032.87|2025.17|30
1652606930000|2022-05-15 09:28:50|2033.18|2025.48|2031.99|2024.29|2033.22|2025.52|2031.99|2024.29|33
1652606940000|2022-05-15 09:29:00|2031.98|2024.28|2033.51|2025.81|2033.51|2025.81|2031.91|2024.21|30
1652606950000|2022-05-15 09:29:10|2033.49|2025.79|2034.18|2026.48|2034.22|2026.52|2033.49|2025.79|32
1652606960000|2022-05-15 09:29:20|2034.23|2026.53|2034.22|2026.52|2034.36|2026.66|2034.22|2026.52|22
1652606970000|2022-05-15 09:29:30|2034.18|2026.48|2033.18|2025.48|2034.18|2026.48|2033.18|2025.48|27
1652606980000|2022-05-15 09:29:40|2033.17|2025.47|2030.72|2023.02|2033.17|2025.47|2030.72|2023.02|29
1652606990000|2022-05-15 09:29:50|2030.74|2023.04|2031.54|2023.84|2031.77|2024.07|2030.73|2023.03|34
1652607000000|2022-05-15 09:30:00|2031.55|2023.85|2031.39|2023.69|2031.55|2023.85|2031.36|2023.66|24
1652607010000|2022-05-15 09:30:10|2031.45|2023.75|2031.52|2023.82|2031.86|2024.16|2031.4|2023.7|30
1652607020000|2022-05-15 09:30:20|2031.58|2023.88|2031.46|2023.76|2031.67|2023.97|2031.46|2023.76|28
1652607030000|2022-05-15 09:30:30|2031.49|2023.79|2032.25|2024.55|2032.6|2024.9|2031.42|2023.72|29
1652607040000|2022-05-15 09:30:40|2032.24|2024.54|2033.4|2025.7|2033.72|2026.02|2032.2|2024.5|37
1652607050000|2022-05-15 09:30:50|2033.41|2025.71|2032.99|2025.29|2033.65|2025.95|2032.99|2025.29|32
1652607060000|2022-05-15 09:31:00|2033.03|2025.33|2033.26|2025.56|2033.26|2025.56|2032.39|2024.69|31
1652607070000|2022-05-15 09:31:10|2033.28|2025.58|2033.12|2025.42|2033.29|2025.59|2033.1|2025.4|29
1652607080000|2022-05-15 09:31:20|2033.14|2025.44|2033.38|2025.68|2033.43|2025.73|2033.12|2025.42|31
1652607090000|2022-05-15 09:31:30|2033.29|2025.59|2033.22|2025.52|2033.4|2025.7|2033.03|2025.33|28
1652607100000|2022-05-15 09:31:40|2033.15|2025.45|2032.51|2024.81|2033.15|2025.45|2032.03|2024.33|32
1652607110000|2022-05-15 09:31:50|2032.45|2024.75|2032.15|2024.45|2032.45|2024.75|2031.97|2024.27|35
1652607120000|2022-05-15 09:32:00|2032.17|2024.47|2033.19|2025.49|2033.22|2025.52|2032.17|2024.47|31
1652607130000|2022-05-15 09:32:10|2032.99|2025.29|2032.33|2024.63|2033.01|2025.31|2032.19|2024.49|27
1652607140000|2022-05-15 09:32:20|2032.32|2024.62|2031.91|2024.21|2032.32|2024.62|2031.91|2024.21|22
1652607150000|2022-05-15 09:32:30|2031.95|2024.25|2031.99|2024.29|2031.99|2024.29|2031.93|2024.23|10
1652607160000|2022-05-15 09:32:40|2031.98|2024.28|2031.94|2024.24|2032.03|2024.33|2031.93|2024.23|25
1652607170000|2022-05-15 09:32:50|2031.93|2024.23|2031.82|2024.12|2031.93|2024.23|2031.77|2024.07|28
1652607180000|2022-05-15 09:33:00|2031.76|2024.06|2031.76|2024.06|2031.86|2024.16|2031.76|2024.06|22
1652607190000|2022-05-15 09:33:10|2031.72|2024.02|2031.23|2023.53|2031.72|2024.02|2030.78|2023.08|32
1652607200000|2022-05-15 09:33:20|2031.22|2023.52|2031.58|2023.88|2031.62|2023.92|2031.14|2023.44|20
1652607210000|2022-05-15 09:33:30|2031.59|2023.89|2031.66|2023.96|2031.66|2023.96|2030.85|2023.15|30
1652607220000|2022-05-15 09:33:40|2031.81|2024.11|2031.18|2023.48|2031.84|2024.14|2031.18|2023.48|34
1652607230000|2022-05-15 09:33:50|2031.19|2023.49|2031.87|2024.17|2032.05|2024.35|2031.17|2023.47|28
1652607240000|2022-05-15 09:34:00|2031.85|2024.15|2031.14|2023.44|2031.85|2024.15|2031.14|2023.44|31
1652607250000|2022-05-15 09:34:10|2031.18|2023.48|2031.15|2023.45|2031.26|2023.56|2031.07|2023.37|31
1652607260000|2022-05-15 09:34:20|2031.1|2023.4|2030.89|2023.19|2031.2|2023.5|2030.89|2023.19|29
1652607270000|2022-05-15 09:34:30|2031.07|2023.37|2031.11|2023.41|2031.34|2023.64|2031.07|2023.37|26
1652607280000|2022-05-15 09:34:40|2031.14|2023.44|2031.03|2023.33|2031.17|2023.47|2031.01|2023.31|23
1652607290000|2022-05-15 09:34:50|2031.05|2023.35|2030.86|2023.16|2031.05|2023.35|2030.84|2023.14|31
1652607300000|2022-05-15 09:35:00|2030.87|2023.17|2031.74|2024.04|2031.74|2024.04|2030.85|2023.15|26
1652607310000|2022-05-15 09:35:10|2031.87|2024.17|2032.3|2024.6|2032.31|2024.61|2031.87|2024.17|29
1652607320000|2022-05-15 09:35:20|2032.34|2024.64|2032.9|2025.2|2032.9|2025.2|2032.22|2024.52|21
1652607330000|2022-05-15 09:35:30|2032.91|2025.21|2032.9|2025.2|2033.07|2025.37|2032.9|2025.2|24
1652607340000|2022-05-15 09:35:40|2032.88|2025.18|2033.3|2025.6|2033.46|2025.76|2032.76|2025.06|32
1652607350000|2022-05-15 09:35:50|2033.34|2025.64|2032.95|2025.25|2033.35|2025.65|2032.94|2025.24|32
1652607360000|2022-05-15 09:36:00|2032.98|2025.28|2033.68|2025.98|2033.75|2026.05|2032.98|2025.28|30
1652607370000|2022-05-15 09:36:10|2033.7|2026|2032.77|2025.07|2033.7|2026|2032.44|2024.74|28
1652607380000|2022-05-15 09:36:20|2032.92|2025.22|2033.13|2025.43|2033.13|2025.43|2032.5|2024.8|23
1652607390000|2022-05-15 09:36:30|2033.14|2025.44|2032.58|2024.88|2033.2|2025.5|2032.58|2024.88|21
1652607400000|2022-05-15 09:36:40|2032.59|2024.89|2032.77|2025.07|2032.84|2025.14|2032.56|2024.86|26
1652607410000|2022-05-15 09:36:50|2032.74|2025.04|2032.7|2025|2033.02|2025.32|2032.61|2024.91|31
1652607420000|2022-05-15 09:37:00|2032.72|2025.02|2032.3|2024.6|2032.74|2025.04|2032.13|2024.43|30
1652607430000|2022-05-15 09:37:10|2032.27|2024.57|2032.35|2024.65|2032.42|2024.72|2032.18|2024.48|33
1652607440000|2022-05-15 09:37:20|2032.34|2024.64|2032.16|2024.46|2032.39|2024.69|2032.16|2024.46|28
1652607450000|2022-05-15 09:37:30|2032.17|2024.47|2031.56|2023.86|2032.22|2024.52|2031.56|2023.86|32
1652607460000|2022-05-15 09:37:40|2031.58|2023.88|2031.62|2023.92|2031.72|2024.02|2031.51|2023.81|23
1652607470000|2022-05-15 09:37:50|2031.63|2023.93|2031.76|2024.06|2031.87|2024.17|2031.48|2023.78|27
1652607480000|2022-05-15 09:38:00|2031.77|2024.07|2031.6|2023.9|2031.84|2024.14|2031.59|2023.89|28
1652607490000|2022-05-15 09:38:10|2031.59|2023.89|2031.33|2023.63|2031.59|2023.89|2031.28|2023.58|22
1652607500000|2022-05-15 09:38:20|2031.28|2023.58|2031.61|2023.91|2031.83|2024.13|2031.28|2023.58|24
1652607510000|2022-05-15 09:38:30|2031.6|2023.9|2031.88|2024.18|2031.97|2024.27|2031.45|2023.75|20
1652607520000|2022-05-15 09:38:40|2031.9|2024.2|2031.68|2023.98|2032.02|2024.32|2031.67|2023.97|27
1652607530000|2022-05-15 09:38:50|2031.69|2023.99|2031.54|2023.84|2031.8|2024.1|2031.39|2023.69|26
1652607540000|2022-05-15 09:39:00|2031.5|2023.8|2032.01|2024.31|2032.01|2024.31|2031.21|2023.51|27
1652607550000|2022-05-15 09:39:10|2032.02|2024.32|2031.91|2024.21|2032.47|2024.77|2031.91|2024.21|28
1652607560000|2022-05-15 09:39:20|2031.92|2024.22|2031.75|2024.05|2032.24|2024.54|2031.64|2023.94|29
1652607570000|2022-05-15 09:39:30|2031.79|2024.09|2032.23|2024.53|2032.26|2024.56|2031.79|2024.09|23
1652607580000|2022-05-15 09:39:40|2032.22|2024.52|2032.26|2024.56|2032.32|2024.62|2032.21|2024.51|15
1652607590000|2022-05-15 09:39:50|2032.25|2024.55|2032.21|2024.51|2032.36|2024.66|2032.2|2024.5|20
1652607600000|2022-05-15 09:40:00|2032.22|2024.52|2032.52|2024.82|2032.59|2024.89|2032.21|2024.51|33
1652607610000|2022-05-15 09:40:10|2032.61|2024.91|2032.8|2025.1|2032.83|2025.13|2032.51|2024.81|33
1652607620000|2022-05-15 09:40:20|2032.81|2025.11|2033.5|2025.8|2033.51|2025.81|2032.63|2024.93|28
1652607630000|2022-05-15 09:40:30|2033.46|2025.76|2035.19|2027.49|2035.21|2027.51|2033.46|2025.76|32
1652607640000|2022-05-15 09:40:40|2035.2|2027.5|2034.6|2026.9|2035.21|2027.51|2034.56|2026.86|33
1652607650000|2022-05-15 09:40:50|2034.61|2026.91|2033.92|2026.22|2034.73|2027.03|2033.92|2026.22|30
1652607660000|2022-05-15 09:41:00|2033.98|2026.28|2033.35|2025.65|2033.98|2026.28|2033.35|2025.65|18
1652607670000|2022-05-15 09:41:10|2033.36|2025.66|2033.3|2025.6|2033.62|2025.92|2033.26|2025.56|30
1652607680000|2022-05-15 09:41:20|2033.41|2025.71|2032.78|2025.08|2033.41|2025.71|2032.75|2025.05|26
1652607690000|2022-05-15 09:41:30|2032.77|2025.07|2032.89|2025.19|2032.96|2025.26|2032.71|2025.01|23
1652607700000|2022-05-15 09:41:40|2032.91|2025.21|2032.89|2025.19|2032.93|2025.23|2032.76|2025.06|24
1652607710000|2022-05-15 09:41:50|2032.84|2025.14|2032.84|2025.14|2032.85|2025.15|2032.77|2025.07|13
1652607720000|2022-05-15 09:42:00|2032.83|2025.13|2032.65|2024.95|2032.83|2025.13|2032.65|2024.95|13
1652607730000|2022-05-15 09:42:10|2032.71|2025.01|2032.71|2025.01|2032.75|2025.05|2032.65|2024.95|18
1652607740000|2022-05-15 09:42:20|2032.76|2025.06|2032.8|2025.1|2032.81|2025.11|2032.74|2025.04|12
1652607750000|2022-05-15 09:42:30|2032.79|2025.09|2031.65|2023.95|2032.81|2025.11|2031.65|2023.95|26
1652607760000|2022-05-15 09:42:40|2031.71|2024.01|2031.46|2023.76|2031.71|2024.01|2031.14|2023.44|23
1652607770000|2022-05-15 09:42:50|2031.47|2023.77|2033.26|2025.56|2033.26|2025.56|2031.46|2023.76|35
1652607780000|2022-05-15 09:43:00|2033.28|2025.58|2033.06|2025.36|2033.32|2025.62|2032.93|2025.23|26
1652607790000|2022-05-15 09:43:10|2033.04|2025.34|2034.66|2026.96|2034.66|2026.96|2033|2025.3|30
1652607800000|2022-05-15 09:43:20|2034.78|2027.08|2035.63|2027.93|2035.63|2027.93|2034.78|2027.08|33
1652607810000|2022-05-15 09:43:30|2035.69|2027.99|2036.99|2029.29|2036.99|2029.29|2035.61|2027.91|40
1652607820000|2022-05-15 09:43:40|2036.97|2029.27|2035.72|2028.02|2037.06|2029.36|2035.62|2027.92|32
1652607830000|2022-05-15 09:43:50|2035.98|2028.28|2036.27|2028.57|2036.41|2028.71|2035.98|2028.28|35
1652607840000|2022-05-15 09:44:00|2036.22|2028.52|2035.81|2028.11|2036.28|2028.58|2035.8|2028.1|27
1652607850000|2022-05-15 09:44:10|2035.77|2028.07|2035.23|2027.53|2035.77|2028.07|2034.86|2027.16|28
1652607860000|2022-05-15 09:44:20|2035.2|2027.5|2035.92|2028.22|2035.92|2028.22|2035.2|2027.5|32
1652607870000|2022-05-15 09:44:30|2035.95|2028.25|2035.64|2027.94|2035.95|2028.25|2035.57|2027.87|25
1652607880000|2022-05-15 09:44:40|2035.67|2027.97|2035.79|2028.09|2035.95|2028.25|2035.67|2027.97|27
1652607890000|2022-05-15 09:44:50|2035.85|2028.15|2036.12|2028.42|2036.25|2028.55|2035.85|2028.15|37
1652607900000|2022-05-15 09:45:00|2036.06|2028.36|2036.14|2028.44|2036.14|2028.44|2035.96|2028.26|28
1652607910000|2022-05-15 09:45:10|2036.2|2028.5|2035.91|2028.21|2036.27|2028.57|2035.78|2028.08|27
1652607920000|2022-05-15 09:45:20|2035.92|2028.22|2036.01|2028.31|2036.03|2028.33|2035.92|2028.22|15
1652607930000|2022-05-15 09:45:30|2036|2028.3|2036.02|2028.32|2036.04|2028.34|2035.97|2028.27|11
1652607940000|2022-05-15 09:45:40|2035.96|2028.26|2036.03|2028.33|2036.06|2028.36|2035.94|2028.24|24
1652607950000|2022-05-15 09:45:50|2036.02|2028.32|2036.02|2028.32|2036.03|2028.33|2036.02|2028.32|3
1652607960000|2022-05-15 09:46:00|2036.03|2028.33|2035.87|2028.17|2036.03|2028.33|2035.6|2027.9|23
1652607970000|2022-05-15 09:46:10|2035.88|2028.18|2035.89|2028.19|2035.97|2028.27|2035.87|2028.17|20
1652607980000|2022-05-15 09:46:20|2035.92|2028.22|2037.19|2029.49|2037.34|2029.64|2035.87|2028.17|31
1652607990000|2022-05-15 09:46:30|2037.24|2029.54|2036.97|2029.27|2037.44|2029.74|2036.97|2029.27|32
1652608000000|2022-05-15 09:46:40|2036.93|2029.23|2037.03|2029.33|2037.05|2029.35|2036.89|2029.19|31
1652608010000|2022-05-15 09:46:50|2037.01|2029.31|2039.55|2031.85|2039.56|2031.86|2036.93|2029.23|36
1652608020000|2022-05-15 09:47:00|2039.58|2031.88|2038.19|2030.49|2039.77|2032.07|2038.19|2030.49|39
1652608030000|2022-05-15 09:47:10|2038.18|2030.48|2038.07|2030.37|2038.28|2030.58|2037.68|2029.98|30
1652608040000|2022-05-15 09:47:20|2038.06|2030.36|2037.96|2030.26|2038.22|2030.52|2037.78|2030.08|31
1652608050000|2022-05-15 09:47:30|2037.98|2030.28|2037.81|2030.11|2037.98|2030.28|2037.79|2030.09|23
1652608060000|2022-05-15 09:47:40|2037.82|2030.12|2038.37|2030.67|2038.37|2030.67|2037.8|2030.1|24
1652608070000|2022-05-15 09:47:50|2038.36|2030.66|2038.12|2030.42|2038.59|2030.89|2038.01|2030.31|31
1652608080000|2022-05-15 09:48:00|2038.11|2030.41|2037.48|2029.78|2038.12|2030.42|2037.29|2029.59|36
1652608090000|2022-05-15 09:48:10|2037.49|2029.79|2037.18|2029.48|2037.49|2029.79|2037.18|2029.48|20
1652608100000|2022-05-15 09:48:20|2037.13|2029.43|2036.1|2028.4|2037.13|2029.43|2035.82|2028.12|33
1652608110000|2022-05-15 09:48:30|2036.06|2028.36|2036.16|2028.46|2036.16|2028.46|2035.41|2027.71|33
1652608120000|2022-05-15 09:48:40|2036.12|2028.42|2035.6|2027.9|2036.12|2028.42|2035.57|2027.87|32
1652608130000|2022-05-15 09:48:50|2035.62|2027.92|2036.45|2028.75|2036.51|2028.81|2035.62|2027.92|29
1652608140000|2022-05-15 09:49:00|2036.4|2028.7|2036.01|2028.31|2036.76|2029.06|2036.01|2028.31|32
1652608150000|2022-05-15 09:49:10|2035.83|2028.13|2035.7|2028|2035.84|2028.14|2035.32|2027.62|31
1652608160000|2022-05-15 09:49:20|2035.74|2028.04|2036.11|2028.41|2036.11|2028.41|2035.59|2027.89|28
1652608170000|2022-05-15 09:49:30|2036.1|2028.4|2035.76|2028.06|2036.21|2028.51|2035.76|2028.06|29
1652608180000|2022-05-15 09:49:40|2035.69|2027.99|2035.65|2027.95|2035.97|2028.27|2035.44|2027.74|31
1652608190000|2022-05-15 09:49:50|2035.68|2027.98|2035.65|2027.95|2035.85|2028.15|2035.64|2027.94|26
1652608200000|2022-05-15 09:50:00|2035.58|2027.88|2035.23|2027.53|2035.66|2027.96|2035.23|2027.53|20
1652608210000|2022-05-15 09:50:10|2035.24|2027.54|2035.85|2028.15|2036.06|2028.36|2034.95|2027.25|33
1652608220000|2022-05-15 09:50:20|2035.83|2028.13|2035.78|2028.08|2036.11|2028.41|2035.71|2028.01|26
1652608230000|2022-05-15 09:50:30|2035.81|2028.11|2035.12|2027.42|2035.81|2028.11|2035.12|2027.42|25
1652608240000|2022-05-15 09:50:40|2035.17|2027.47|2034.55|2026.85|2035.17|2027.47|2034.5|2026.8|13
1652608250000|2022-05-15 09:50:50|2034.54|2026.84|2034.01|2026.31|2034.54|2026.84|2034.01|2026.31|28
1652608260000|2022-05-15 09:51:00|2034|2026.3|2033.37|2025.67|2034.1|2026.4|2033.37|2025.67|31
1652608270000|2022-05-15 09:51:10|2033.36|2025.66|2033|2025.3|2033.36|2025.66|2033|2025.3|29
1652608280000|2022-05-15 09:51:20|2032.85|2025.15|2033.11|2025.41|2033.46|2025.76|2032.8|2025.1|25
1652608290000|2022-05-15 09:51:30|2033.12|2025.42|2032.87|2025.17|2033.27|2025.57|2032.85|2025.15|29
1652608300000|2022-05-15 09:51:40|2032.9|2025.2|2032.95|2025.25|2033.39|2025.69|2032.89|2025.19|29
1652608310000|2022-05-15 09:51:50|2032.9|2025.2|2033.42|2025.72|2033.43|2025.73|2032.88|2025.18|25
1652608320000|2022-05-15 09:52:00|2033.4|2025.7|2033.34|2025.64|2033.45|2025.75|2033.23|2025.53|22
1652608330000|2022-05-15 09:52:10|2033.35|2025.65|2035.29|2027.59|2035.29|2027.59|2033.35|2025.65|30
1652608340000|2022-05-15 09:52:20|2035.55|2027.85|2035.55|2027.85|2035.71|2028.01|2035.07|2027.37|33
1652608350000|2022-05-15 09:52:30|2035.56|2027.86|2035.45|2027.75|2035.71|2028.01|2035.34|2027.64|26
1652608360000|2022-05-15 09:52:40|2035.44|2027.74|2035.57|2027.87|2035.64|2027.94|2035.43|2027.73|22
1652608370000|2022-05-15 09:52:50|2035.55|2027.85|2035.52|2027.82|2035.61|2027.91|2035.4|2027.7|29
1652608380000|2022-05-15 09:53:00|2035.51|2027.81|2035.01|2027.31|2035.62|2027.92|2035.01|2027.31|28
1652608390000|2022-05-15 09:53:10|2034.89|2027.19|2035.2|2027.5|2035.38|2027.68|2034.77|2027.07|38
1652608400000|2022-05-15 09:53:20|2035.21|2027.51|2035.42|2027.72|2035.42|2027.72|2034.99|2027.29|32
1652608410000|2022-05-15 09:53:30|2035.54|2027.84|2035.62|2027.92|2035.7|2028|2035.54|2027.84|31
1652608420000|2022-05-15 09:53:40|2035.63|2027.93|2034.38|2026.68|2035.63|2027.93|2034.37|2026.67|28
1652608430000|2022-05-15 09:53:50|2034.21|2026.51|2034.54|2026.84|2034.56|2026.86|2034.07|2026.37|26
1652608440000|2022-05-15 09:54:00|2034.53|2026.83|2034.46|2026.76|2035.01|2027.31|2034.31|2026.61|37
1652608450000|2022-05-15 09:54:10|2034.35|2026.65|2035.01|2027.31|2035.01|2027.31|2034.35|2026.65|22
1652608460000|2022-05-15 09:54:20|2035.39|2027.69|2035.23|2027.53|2035.54|2027.84|2035.16|2027.46|26
1652608470000|2022-05-15 09:54:30|2035.1|2027.4|2035.07|2027.37|2035.18|2027.48|2034.9|2027.2|25
1652608480000|2022-05-15 09:54:40|2035.06|2027.36|2035.08|2027.38|2035.08|2027.38|2034.55|2026.85|26
1652608490000|2022-05-15 09:54:50|2035.06|2027.36|2035.44|2027.74|2035.44|2027.74|2034.9|2027.2|29
1652608500000|2022-05-15 09:55:00|2035.49|2027.79|2034.86|2027.16|2035.74|2028.04|2034.86|2027.16|30
1652608510000|2022-05-15 09:55:10|2034.89|2027.19|2035.82|2028.12|2035.82|2028.12|2034.66|2026.96|26
1652608520000|2022-05-15 09:55:20|2035.81|2028.11|2036.1|2028.4|2036.21|2028.51|2035.81|2028.11|20
1652608530000|2022-05-15 09:55:30|2036.09|2028.39|2036.09|2028.39|2036.31|2028.61|2035.98|2028.28|31
1652608540000|2022-05-15 09:55:40|2036.25|2028.55|2036.2|2028.5|2036.33|2028.63|2036.07|2028.37|22
1652608550000|2022-05-15 09:55:50|2036.23|2028.53|2036.31|2028.61|2036.32|2028.62|2036.09|2028.39|24
1652608560000|2022-05-15 09:56:00|2036.3|2028.6|2036.89|2029.19|2036.91|2029.21|2036.26|2028.56|21
1652608570000|2022-05-15 09:56:10|2036.95|2029.25|2037.65|2029.95|2037.76|2030.06|2036.95|2029.25|22
1652608580000|2022-05-15 09:56:20|2037.61|2029.91|2036.85|2029.15|2037.61|2029.91|2036.83|2029.13|25
1652608590000|2022-05-15 09:56:30|2036.84|2029.14|2037.71|2030.01|2037.71|2030.01|2036.84|2029.14|23
1652608600000|2022-05-15 09:56:40|2037.64|2029.94|2037.75|2030.05|2037.85|2030.15|2037.29|2029.59|30
1652608610000|2022-05-15 09:56:50|2037.76|2030.06|2037.44|2029.74|2037.76|2030.06|2037.38|2029.68|17
1652608620000|2022-05-15 09:57:00|2037.45|2029.75|2038.22|2030.52|2038.23|2030.53|2037.32|2029.62|24
1652608630000|2022-05-15 09:57:10|2038.12|2030.42|2037.78|2030.08|2038.12|2030.42|2037.76|2030.06|19
1652608640000|2022-05-15 09:57:20|2037.79|2030.09|2036.72|2029.02|2037.79|2030.09|2036.6|2028.9|28
1652608650000|2022-05-15 09:57:30|2036.71|2029.01|2035.69|2027.99|2036.72|2029.02|2035.67|2027.97|31
1652608660000|2022-05-15 09:57:40|2035.7|2028|2035.91|2028.21|2035.95|2028.25|2035.7|2028|21
1652608670000|2022-05-15 09:57:50|2035.93|2028.23|2035.84|2028.14|2035.93|2028.23|2035.78|2028.08|26
1652608680000|2022-05-15 09:58:00|2035.8|2028.1|2035.98|2028.28|2036.01|2028.31|2035.71|2028.01|18
1652608690000|2022-05-15 09:58:10|2035.91|2028.21|2035.94|2028.24|2035.99|2028.29|2035.91|2028.21|18
1652608700000|2022-05-15 09:58:20|2035.95|2028.25|2036.12|2028.42|2036.23|2028.53|2035.8|2028.1|27
1652608710000|2022-05-15 09:58:30|2036.14|2028.44|2036.18|2028.48|2036.33|2028.63|2036.13|2028.43|28
1652608720000|2022-05-15 09:58:40|2036.2|2028.5|2036.27|2028.57|2036.33|2028.63|2036.17|2028.47|26
1652608730000|2022-05-15 09:58:50|2036.2|2028.5|2036.43|2028.73|2036.43|2028.73|2036.19|2028.49|16
1652608740000|2022-05-15 09:59:00|2036.32|2028.62|2037.02|2029.32|2037.06|2029.36|2036.32|2028.62|24
1652608750000|2022-05-15 09:59:10|2036.95|2029.25|2037.21|2029.51|2037.34|2029.64|2036.94|2029.24|25
1652608760000|2022-05-15 09:59:20|2037.22|2029.52|2037.21|2029.51|2037.24|2029.54|2037.11|2029.41|24
1652608770000|2022-05-15 09:59:30|2037.25|2029.55|2037.34|2029.64|2037.68|2029.98|2037.24|2029.54|28
1652608780000|2022-05-15 09:59:40|2037.33|2029.63|2037.08|2029.38|2037.33|2029.63|2037.06|2029.36|25
1652608790000|2022-05-15 09:59:50|2037.06|2029.36|2037.07|2029.37|2037.08|2029.38|2036.91|2029.21|19
1652608800000|2022-05-15 10:00:00|2037.05|2029.35|2037.58|2029.88|2037.58|2029.88|2037.02|2029.32|33
1652608810000|2022-05-15 10:00:10|2037.63|2029.93|2036.82|2029.12|2037.63|2029.93|2036.81|2029.11|31
1652608820000|2022-05-15 10:00:20|2036.79|2029.09|2036.44|2028.74|2036.8|2029.1|2036.4|2028.7|21
1652608830000|2022-05-15 10:00:30|2036.39|2028.69|2036.22|2028.52|2036.39|2028.69|2036.22|2028.52|24
1652608840000|2022-05-15 10:00:40|2036.19|2028.49|2036.02|2028.32|2036.25|2028.55|2036.02|2028.32|19
1652608850000|2022-05-15 10:00:50|2035.96|2028.26|2035.1|2027.4|2035.96|2028.26|2035.02|2027.32|28
1652608860000|2022-05-15 10:01:00|2035.11|2027.41|2036.56|2028.86|2036.6|2028.9|2035.11|2027.41|34
1652608870000|2022-05-15 10:01:10|2036.59|2028.89|2036.6|2028.9|2037.18|2029.48|2036.58|2028.88|26
1652608880000|2022-05-15 10:01:20|2036.53|2028.83|2037.15|2029.45|2037.21|2029.51|2036.53|2028.83|31
1652608890000|2022-05-15 10:01:30|2037.14|2029.44|2037.23|2029.53|2037.23|2029.53|2037.12|2029.42|24
1652608900000|2022-05-15 10:01:40|2037.19|2029.49|2037.61|2029.91|2037.74|2030.04|2037.19|2029.49|31
1652608910000|2022-05-15 10:01:50|2037.6|2029.9|2037.66|2029.96|2037.74|2030.04|2037.3|2029.6|27
1652608920000|2022-05-15 10:02:00|2037.82|2030.12|2038.04|2030.34|2038.1|2030.4|2037.82|2030.12|29
1652608930000|2022-05-15 10:02:10|2038.05|2030.35|2037.75|2030.05|2038.47|2030.77|2037.75|2030.05|31
1652608940000|2022-05-15 10:02:20|2037.8|2030.1|2038.32|2030.62|2038.38|2030.68|2037.68|2029.98|30
1652608950000|2022-05-15 10:02:30|2038.28|2030.58|2038.16|2030.46|2038.28|2030.58|2038.04|2030.34|30
1652608960000|2022-05-15 10:02:40|2038.13|2030.43|2038.07|2030.37|2038.22|2030.52|2038.07|2030.37|18
1652608970000|2022-05-15 10:02:50|2038.09|2030.39|2038.56|2030.86|2038.56|2030.86|2038.08|2030.38|23
1652608980000|2022-05-15 10:03:00|2038.55|2030.85|2039.65|2031.95|2039.93|2032.23|2038.55|2030.85|28
1652608990000|2022-05-15 10:03:10|2039.67|2031.97|2039.05|2031.35|2039.78|2032.08|2038.95|2031.25|29
1652609000000|2022-05-15 10:03:20|2039.04|2031.34|2039.58|2031.88|2039.64|2031.94|2039.04|2031.34|32
1652609010000|2022-05-15 10:03:30|2039.56|2031.86|2039.62|2031.92|2039.75|2032.05|2039.44|2031.74|31
1652609020000|2022-05-15 10:03:40|2039.6|2031.9|2039.75|2032.05|2039.77|2032.07|2039.51|2031.81|25
1652609030000|2022-05-15 10:03:50|2039.74|2032.04|2039.93|2032.23|2039.96|2032.26|2039.74|2032.04|27
1652609040000|2022-05-15 10:04:00|2039.9|2032.2|2039.67|2031.97|2039.9|2032.2|2039.33|2031.63|30
1652609050000|2022-05-15 10:04:10|2039.68|2031.98|2039.71|2032.01|2040.01|2032.31|2039.67|2031.97|23
1652609060000|2022-05-15 10:04:20|2039.77|2032.07|2039.76|2032.06|2039.8|2032.1|2039.66|2031.96|27
1652609070000|2022-05-15 10:04:30|2039.73|2032.03|2038.74|2031.04|2039.76|2032.06|2038.74|2031.04|24
1652609080000|2022-05-15 10:04:40|2038.73|2031.03|2038.73|2031.03|2038.91|2031.21|2038.57|2030.87|29
1652609090000|2022-05-15 10:04:50|2038.72|2031.02|2038.53|2030.83|2038.74|2031.04|2038.48|2030.78|29
1652609100000|2022-05-15 10:05:00|2038.51|2030.81|2036.79|2029.09|2038.51|2030.81|2036.58|2028.88|35
1652609110000|2022-05-15 10:05:10|2036.8|2029.1|2036.78|2029.08|2036.88|2029.18|2036.49|2028.79|28
1652609120000|2022-05-15 10:05:20|2036.8|2029.1|2036.8|2029.1|2037.09|2029.39|2036.72|2029.02|29
1652609130000|2022-05-15 10:05:30|2036.81|2029.11|2036.7|2029|2036.93|2029.23|2036.64|2028.94|32
1652609140000|2022-05-15 10:05:40|2036.68|2028.98|2035.67|2027.97|2036.68|2028.98|2035.65|2027.95|27
1652609150000|2022-05-15 10:05:50|2035.68|2027.98|2034.51|2026.81|2035.68|2027.98|2034.51|2026.81|27
1652609160000|2022-05-15 10:06:00|2034.49|2026.79|2033.22|2025.52|2034.49|2026.79|2033.21|2025.51|36
1652609170000|2022-05-15 10:06:10|2033.13|2025.43|2033.44|2025.74|2033.58|2025.88|2033.13|2025.43|31
1652609180000|2022-05-15 10:06:20|2033.39|2025.69|2033.23|2025.53|2033.43|2025.73|2033.15|2025.45|29
1652609190000|2022-05-15 10:06:30|2033.22|2025.52|2032.65|2024.95|2033.22|2025.52|2032.62|2024.92|20
1652609200000|2022-05-15 10:06:40|2032.67|2024.97|2032.52|2024.82|2033.58|2025.88|2032.52|2024.82|29
1652609210000|2022-05-15 10:06:50|2032.47|2024.77|2032.5|2024.8|2032.52|2024.82|2032.4|2024.7|23
1652609220000|2022-05-15 10:07:00|2032.48|2024.78|2032.96|2025.26|2033.11|2025.41|2032.48|2024.78|25
1652609230000|2022-05-15 10:07:10|2032.87|2025.17|2032.35|2024.65|2032.87|2025.17|2032.33|2024.63|26
1652609240000|2022-05-15 10:07:20|2032.36|2024.66|2031.49|2023.79|2032.44|2024.74|2031.47|2023.77|22
1652609250000|2022-05-15 10:07:30|2031.71|2024.01|2031.87|2024.17|2032.18|2024.48|2031.71|2024.01|34
1652609260000|2022-05-15 10:07:40|2031.84|2024.14|2031.67|2023.97|2031.89|2024.19|2031.56|2023.86|30
1652609270000|2022-05-15 10:07:50|2031.68|2023.98|2032.29|2024.59|2032.37|2024.67|2031.48|2023.78|28
1652609280000|2022-05-15 10:08:00|2032.25|2024.55|2032.72|2025.02|2032.75|2025.05|2032.25|2024.55|34
1652609290000|2022-05-15 10:08:10|2032.73|2025.03|2031.51|2023.81|2032.73|2025.03|2031.51|2023.81|28
1652609300000|2022-05-15 10:08:20|2031.5|2023.8|2032.08|2024.38|2032.08|2024.38|2031.09|2023.39|24
1652609310000|2022-05-15 10:08:30|2032.1|2024.4|2031.93|2024.23|2032.16|2024.46|2031.78|2024.08|26
1652609320000|2022-05-15 10:08:40|2032.07|2024.37|2031.93|2024.23|2032.14|2024.44|2031.79|2024.09|32
1652609330000|2022-05-15 10:08:50|2031.95|2024.25|2032|2024.3|2032.17|2024.47|2031.91|2024.21|31
1652609340000|2022-05-15 10:09:00|2031.93|2024.23|2031.9|2024.2|2031.93|2024.23|2031.72|2024.02|27
1652609350000|2022-05-15 10:09:10|2031.89|2024.19|2031.78|2024.08|2031.89|2024.19|2031.76|2024.06|14
1652609360000|2022-05-15 10:09:20|2031.83|2024.13|2031.28|2023.58|2032.03|2024.33|2031.18|2023.48|26
1652609370000|2022-05-15 10:09:30|2031.32|2023.62|2030.39|2022.69|2031.32|2023.62|2030.22|2022.52|35
1652609380000|2022-05-15 10:09:40|2030.38|2022.68|2031|2023.3|2031.02|2023.32|2030.23|2022.53|31
1652609390000|2022-05-15 10:09:50|2031.01|2023.31|2030.18|2022.48|2031.07|2023.37|2030.16|2022.46|24
1652609400000|2022-05-15 10:10:00|2030.11|2022.41|2029.49|2021.79|2030.13|2022.43|2029.44|2021.74|28
1652609410000|2022-05-15 10:10:10|2029.45|2021.75|2030.16|2022.46|2030.3|2022.6|2029.3|2021.6|32
1652609420000|2022-05-15 10:10:20|2030.15|2022.45|2029.87|2022.17|2030.2|2022.5|2029.79|2022.09|27
1652609430000|2022-05-15 10:10:30|2029.94|2022.24|2029.98|2022.28|2030.11|2022.41|2029.88|2022.18|31
1652609440000|2022-05-15 10:10:40|2029.87|2022.17|2029.45|2021.75|2029.87|2022.17|2029.4|2021.7|29
1652609450000|2022-05-15 10:10:50|2029.44|2021.74|2029.21|2021.51|2029.49|2021.79|2029.21|2021.51|22
1652609460000|2022-05-15 10:11:00|2029.3|2021.6|2027.79|2020.09|2029.45|2021.75|2027.64|2019.94|31
1652609470000|2022-05-15 10:11:10|2027.78|2020.08|2028.23|2020.53|2028.28|2020.58|2027.78|2020.08|26
1652609480000|2022-05-15 10:11:20|2028.25|2020.55|2028.19|2020.49|2028.33|2020.63|2028.18|2020.48|26
1652609490000|2022-05-15 10:11:30|2028.18|2020.48|2029.95|2022.25|2029.95|2022.25|2028.18|2020.48|34
1652609500000|2022-05-15 10:11:40|2029.82|2022.12|2029.83|2022.13|2029.89|2022.19|2029.35|2021.65|34
1652609510000|2022-05-15 10:11:50|2029.82|2022.12|2029.87|2022.17|2030.07|2022.37|2029.79|2022.09|24
1652609520000|2022-05-15 10:12:00|2029.85|2022.15|2029.25|2021.55|2029.85|2022.15|2029.21|2021.51|33
1652609530000|2022-05-15 10:12:10|2029.24|2021.54|2028.57|2020.87|2029.29|2021.59|2028.26|2020.56|35
1652609540000|2022-05-15 10:12:20|2028.54|2020.84|2029.5|2021.8|2029.5|2021.8|2028.53|2020.83|22
1652609550000|2022-05-15 10:12:30|2029.54|2021.84|2029.69|2021.99|2029.71|2022.01|2029.33|2021.63|20
1652609560000|2022-05-15 10:12:40|2029.71|2022.01|2030.55|2022.85|2030.55|2022.85|2029.68|2021.98|27
1652609570000|2022-05-15 10:12:50|2030.54|2022.84|2030.83|2023.13|2030.83|2023.13|2030.07|2022.37|31
1652609580000|2022-05-15 10:13:00|2030.85|2023.15|2030.93|2023.23|2030.94|2023.24|2030.85|2023.15|17
1652609590000|2022-05-15 10:13:10|2030.97|2023.27|2030.59|2022.89|2031.38|2023.68|2030.59|2022.89|31
1652609600000|2022-05-15 10:13:20|2030.6|2022.9|2029.32|2021.62|2030.62|2022.92|2029.32|2021.62|31
1652609610000|2022-05-15 10:13:30|2029.36|2021.66|2029.36|2021.66|2029.62|2021.92|2028.91|2021.21|32
1652609620000|2022-05-15 10:13:40|2029.37|2021.67|2029.39|2021.69|2029.59|2021.89|2029.25|2021.55|26
1652609630000|2022-05-15 10:13:50|2029.42|2021.72|2029.55|2021.85|2029.55|2021.85|2029.3|2021.6|30
1652609640000|2022-05-15 10:14:00|2029.76|2022.06|2029.23|2021.53|2030.15|2022.45|2029.22|2021.52|32
1652609650000|2022-05-15 10:14:10|2029.24|2021.54|2029.53|2021.83|2029.55|2021.85|2029.18|2021.48|27
1652609660000|2022-05-15 10:14:20|2029.48|2021.78|2028.93|2021.23|2029.48|2021.78|2028.89|2021.19|26
1652609670000|2022-05-15 10:14:30|2028.86|2021.16|2029.24|2021.54|2029.25|2021.55|2028.86|2021.16|26
1652609680000|2022-05-15 10:14:40|2029.25|2021.55|2030.06|2022.36|2030.27|2022.57|2029.24|2021.54|33
1652609690000|2022-05-15 10:14:50|2030.07|2022.37|2031.06|2023.36|2031.06|2023.36|2030.01|2022.31|30
1652609700000|2022-05-15 10:15:00|2030.99|2023.29|2030.76|2023.06|2031.05|2023.35|2030.41|2022.71|27
1652609710000|2022-05-15 10:15:10|2030.73|2023.03|2029.92|2022.22|2030.73|2023.03|2029.88|2022.18|31
1652609720000|2022-05-15 10:15:20|2029.99|2022.29|2029.99|2022.29|2030|2022.3|2029.87|2022.17|28
1652609730000|2022-05-15 10:15:30|2030.44|2022.74|2030|2022.3|2030.77|2023.07|2029.95|2022.25|34
1652609740000|2022-05-15 10:15:40|2030.01|2022.31|2029.95|2022.25|2030.11|2022.41|2029.85|2022.15|24
1652609750000|2022-05-15 10:15:50|2029.94|2022.24|2029.85|2022.15|2030.04|2022.34|2029.81|2022.11|22
1652609760000|2022-05-15 10:16:00|2029.88|2022.18|2029.36|2021.66|2029.88|2022.18|2029.28|2021.58|30
1652609770000|2022-05-15 10:16:10|2029.37|2021.67|2029.29|2021.59|2029.44|2021.74|2029.22|2021.52|28
1652609780000|2022-05-15 10:16:20|2029.3|2021.6|2029.68|2021.98|2029.74|2022.04|2029.26|2021.56|26
1652609790000|2022-05-15 10:16:30|2029.69|2021.99|2029.81|2022.11|2029.84|2022.14|2029.69|2021.99|16
1652609800000|2022-05-15 10:16:40|2029.8|2022.1|2030.41|2022.71|2030.41|2022.71|2029.72|2022.02|17
1652609810000|2022-05-15 10:16:50|2030.49|2022.79|2030.95|2023.25|2031.05|2023.35|2030.49|2022.79|34
1652609820000|2022-05-15 10:17:00|2030.91|2023.21|2030.89|2023.19|2030.95|2023.25|2030.71|2023.01|31
1652609830000|2022-05-15 10:17:10|2030.88|2023.18|2030.73|2023.03|2030.91|2023.21|2030.46|2022.76|32
1652609840000|2022-05-15 10:17:20|2030.7|2023|2030.86|2023.16|2030.93|2023.23|2030.66|2022.96|34
1652609850000|2022-05-15 10:17:30|2030.84|2023.14|2030.49|2022.79|2030.85|2023.15|2030.48|2022.78|29
1652609860000|2022-05-15 10:17:40|2030.47|2022.77|2029.79|2022.09|2030.53|2022.83|2029.78|2022.08|24
1652609870000|2022-05-15 10:17:50|2029.74|2022.04|2029.8|2022.1|2029.8|2022.1|2029.72|2022.02|11
1652609880000|2022-05-15 10:18:00|2029.77|2022.07|2029.72|2022.02|2029.81|2022.11|2029.5|2021.8|22
1652609890000|2022-05-15 10:18:10|2029.7|2022|2030.17|2022.47|2030.21|2022.51|2029.62|2021.92|21
1652609900000|2022-05-15 10:18:20|2030.2|2022.5|2030.21|2022.51|2030.22|2022.52|2030.18|2022.48|9
1652609910000|2022-05-15 10:18:30|2030.24|2022.54|2030.24|2022.54|2030.28|2022.58|2030.21|2022.51|27
1652609920000|2022-05-15 10:18:40|2030.23|2022.53|2030.34|2022.64|2030.42|2022.72|2030.2|2022.5|27
1652609930000|2022-05-15 10:18:50|2030.33|2022.63|2030.36|2022.66|2030.4|2022.7|2030.33|2022.63|22
1652609940000|2022-05-15 10:19:00|2030.33|2022.63|2030.17|2022.47|2030.35|2022.65|2030.09|2022.39|22
1652609950000|2022-05-15 10:19:10|2030.16|2022.46|2030.17|2022.47|2030.19|2022.49|2030.09|2022.39|17
1652609960000|2022-05-15 10:19:20|2030.18|2022.48|2030.32|2022.62|2030.37|2022.67|2030.17|2022.47|16
1652609970000|2022-05-15 10:19:30|2030.33|2022.63|2030.68|2022.98|2030.68|2022.98|2030.26|2022.56|21
1652609980000|2022-05-15 10:19:40|2030.75|2023.05|2031.06|2023.36|2031.08|2023.38|2030.75|2023.05|21
1652609990000|2022-05-15 10:19:50|2031.07|2023.37|2031.09|2023.39|2031.11|2023.41|2031.06|2023.36|15
1652610000000|2022-05-15 10:20:00|2031.11|2023.41|2031.06|2023.36|2031.11|2023.41|2031.04|2023.34|14
1652610010000|2022-05-15 10:20:10|2031.09|2023.39|2031.31|2023.61|2031.31|2023.61|2031.05|2023.35|20
1652610020000|2022-05-15 10:20:20|2031.26|2023.56|2031.68|2023.98|2031.68|2023.98|2031.25|2023.55|28
1652610030000|2022-05-15 10:20:30|2031.65|2023.95|2032.32|2024.62|2032.4|2024.7|2031.6|2023.9|24
1652610040000|2022-05-15 10:20:40|2032.18|2024.48|2032.01|2024.31|2032.26|2024.56|2031.88|2024.18|26
1652610050000|2022-05-15 10:20:50|2032.07|2024.37|2031.86|2024.16|2032.07|2024.37|2031.72|2024.02|19
1652610060000|2022-05-15 10:21:00|2031.97|2024.27|2031.8|2024.1|2032.02|2024.32|2031.8|2024.1|30
1652610070000|2022-05-15 10:21:10|2031.79|2024.09|2031.82|2024.12|2031.86|2024.16|2031.72|2024.02|19
1652610080000|2022-05-15 10:21:20|2031.84|2024.14|2032.16|2024.46|2032.2|2024.5|2031.81|2024.11|9
1652610090000|2022-05-15 10:21:30|2032.21|2024.51|2030.3|2022.6|2032.22|2024.52|2030.19|2022.49|30
1652610100000|2022-05-15 10:21:40|2030.34|2022.64|2030.57|2022.87|2030.57|2022.87|2029.91|2022.21|27
1652610110000|2022-05-15 10:21:50|2030.58|2022.88|2030.43|2022.73|2030.58|2022.88|2030.41|2022.71|14
1652610120000|2022-05-15 10:22:00|2030.4|2022.7|2030.42|2022.72|2030.53|2022.83|2030.4|2022.7|18
1652610130000|2022-05-15 10:22:10|2030.69|2022.99|2030.84|2023.14|2031.29|2023.59|2030.69|2022.99|26
1652610140000|2022-05-15 10:22:20|2030.81|2023.11|2030.29|2022.59|2030.81|2023.11|2030.19|2022.49|28
1652610150000|2022-05-15 10:22:30|2030.27|2022.57|2030.37|2022.67|2030.37|2022.67|2030.11|2022.41|24
1652610160000|2022-05-15 10:22:40|2030.39|2022.69|2030.66|2022.96|2030.85|2023.15|2030.39|2022.69|30
1652610170000|2022-05-15 10:22:50|2030.78|2023.08|2030.83|2023.13|2030.83|2023.13|2030.74|2023.04|14
1652610180000|2022-05-15 10:23:00|2030.8|2023.1|2030.51|2022.81|2030.81|2023.11|2030.39|2022.69|23
1652610190000|2022-05-15 10:23:10|2030.52|2022.82|2030.5|2022.8|2030.57|2022.87|2030.5|2022.8|10
1652610200000|2022-05-15 10:23:20|2030.54|2022.84|2030.6|2022.9|2030.7|2023|2030.54|2022.84|20
1652610210000|2022-05-15 10:23:30|2030.63|2022.93|2031.59|2023.89|2031.59|2023.89|2030.63|2022.93|27
1652610220000|2022-05-15 10:23:40|2031.58|2023.88|2030.92|2023.22|2031.58|2023.88|2030.87|2023.17|29
1652610230000|2022-05-15 10:23:50|2030.97|2023.27|2030.93|2023.23|2031.02|2023.32|2030.86|2023.16|19
1652610240000|2022-05-15 10:24:00|2030.92|2023.22|2030.61|2022.91|2030.92|2023.22|2030.47|2022.77|27
1652610250000|2022-05-15 10:24:10|2030.63|2022.93|2030.76|2023.06|2030.77|2023.07|2030.63|2022.93|15
1652610260000|2022-05-15 10:24:20|2030.77|2023.07|2030.77|2023.07|2030.83|2023.13|2030.77|2023.07|10
1652610270000|2022-05-15 10:24:30|2030.78|2023.08|2030.8|2023.1|2030.82|2023.12|2030.75|2023.05|13
1652610280000|2022-05-15 10:24:40|2030.79|2023.09|2030.81|2023.11|2030.84|2023.14|2030.78|2023.08|18
1652610290000|2022-05-15 10:24:50|2030.79|2023.09|2030.88|2023.18|2030.88|2023.18|2030.78|2023.08|4
1652610300000|2022-05-15 10:25:00|2030.9|2023.2|2031.76|2024.06|2031.76|2024.06|2030.89|2023.19|24
1652610310000|2022-05-15 10:25:10|2031.75|2024.05|2031.65|2023.95|2032.24|2024.54|2031.65|2023.95|24
1652610320000|2022-05-15 10:25:20|2031.64|2023.94|2031.83|2024.13|2031.88|2024.18|2031.64|2023.94|23
1652610330000|2022-05-15 10:25:30|2031.84|2024.14|2031.88|2024.18|2031.9|2024.2|2031.79|2024.09|18
1652610340000|2022-05-15 10:25:40|2031.92|2024.22|2032.54|2024.84|2032.55|2024.85|2031.92|2024.22|19
1652610350000|2022-05-15 10:25:50|2032.57|2024.87|2032.58|2024.88|2032.62|2024.92|2032.44|2024.74|29
1652610360000|2022-05-15 10:26:00|2032.65|2024.95|2032.53|2024.83|2032.65|2024.95|2032.49|2024.79|12
1652610370000|2022-05-15 10:26:10|2032.54|2024.84|2032.53|2024.83|2032.6|2024.9|2032.53|2024.83|11
1652610380000|2022-05-15 10:26:20|2032.45|2024.75|2031.89|2024.19|2032.49|2024.79|2031.84|2024.14|32
1652610390000|2022-05-15 10:26:30|2031.85|2024.15|2031.88|2024.18|2032.01|2024.31|2031.85|2024.15|17
1652610400000|2022-05-15 10:26:40|2031.93|2024.23|2031.56|2023.86|2032.7|2025|2031.37|2023.67|32
1652610410000|2022-05-15 10:26:50|2031.55|2023.85|2031.73|2024.03|2031.73|2024.03|2031.53|2023.83|26
1652610420000|2022-05-15 10:27:00|2031.71|2024.01|2031.54|2023.84|2031.71|2024.01|2031.54|2023.84|24
1652610430000|2022-05-15 10:27:10|2031.55|2023.85|2031.57|2023.87|2031.63|2023.93|2031.55|2023.85|14
1652610440000|2022-05-15 10:27:20|2031.58|2023.88|2032.2|2024.5|2032.24|2024.54|2031.58|2023.88|29
1652610450000|2022-05-15 10:27:30|2032.22|2024.52|2032.22|2024.52|2032.24|2024.54|2032.2|2024.5|13
1652610460000|2022-05-15 10:27:40|2032.24|2024.54|2032.25|2024.55|2032.26|2024.56|2032.15|2024.45|22
1652610470000|2022-05-15 10:27:50|2032.19|2024.49|2032.26|2024.56|2032.26|2024.56|2032.19|2024.49|5
1652610480000|2022-05-15 10:28:00|2032.22|2024.52|2032.44|2024.74|2032.44|2024.74|2032.19|2024.49|19
1652610490000|2022-05-15 10:28:10|2032.47|2024.77|2032.45|2024.75|2032.47|2024.77|2032.41|2024.71|18
1652610500000|2022-05-15 10:28:20|2032.46|2024.76|2032.72|2025.02|2032.74|2025.04|2032.43|2024.73|13
1652610510000|2022-05-15 10:28:30|2032.68|2024.98|2033.29|2025.59|2033.36|2025.66|2032.67|2024.97|20
1652610520000|2022-05-15 10:28:40|2033.28|2025.58|2033.76|2026.06|2033.76|2026.06|2033.27|2025.57|21
1652610530000|2022-05-15 10:28:50|2033.75|2026.05|2034.35|2026.65|2034.35|2026.65|2033.75|2026.05|22
1652610540000|2022-05-15 10:29:00|2034.41|2026.71|2034.72|2027.02|2034.72|2027.02|2034.41|2026.71|26
1652610550000|2022-05-15 10:29:10|2034.71|2027.01|2034.11|2026.41|2034.72|2027.02|2034.11|2026.41|31
1652610560000|2022-05-15 10:29:20|2034.01|2026.31|2033.46|2025.76|2034.01|2026.31|2032.78|2025.08|32
1652610570000|2022-05-15 10:29:30|2033.54|2025.84|2034.17|2026.47|2034.7|2027|2033.54|2025.84|34
1652610580000|2022-05-15 10:29:40|2034.16|2026.46|2033.75|2026.05|2034.26|2026.56|2033.7|2026|22
1652610590000|2022-05-15 10:29:50|2033.8|2026.1|2034.46|2026.76|2034.52|2026.82|2033.8|2026.1|18
1652610600000|2022-05-15 10:30:00|2034.41|2026.71|2034.24|2026.54|2034.64|2026.94|2033.66|2025.96|37
1652610610000|2022-05-15 10:30:10|2034.23|2026.53|2033.68|2025.98|2034.23|2026.53|2033.61|2025.91|26
1652610620000|2022-05-15 10:30:20|2033.72|2026.02|2033.77|2026.07|2033.78|2026.08|2033.5|2025.8|23
1652610630000|2022-05-15 10:30:30|2033.75|2026.05|2033.86|2026.16|2034.09|2026.39|2033.74|2026.04|22
1652610640000|2022-05-15 10:30:40|2033.92|2026.22|2034.1|2026.4|2034.25|2026.55|2033.89|2026.19|24
1652610650000|2022-05-15 10:30:50|2034.08|2026.38|2033.55|2025.85|2034.09|2026.39|2033.52|2025.82|26
1652610660000|2022-05-15 10:31:00|2033.5|2025.8|2033.7|2026|2033.72|2026.02|2033.44|2025.74|25
1652610670000|2022-05-15 10:31:10|2033.71|2026.01|2033.77|2026.07|2033.77|2026.07|2033.68|2025.98|10
1652610680000|2022-05-15 10:31:20|2033.78|2026.08|2033.8|2026.1|2033.83|2026.13|2033.71|2026.01|18
1652610690000|2022-05-15 10:31:30|2033.77|2026.07|2033.59|2025.89|2033.78|2026.08|2033.56|2025.86|23
1652610700000|2022-05-15 10:31:40|2033.63|2025.93|2033.18|2025.48|2033.67|2025.97|2033.13|2025.43|29
1652610710000|2022-05-15 10:31:50|2033.19|2025.49|2033.13|2025.43|2033.56|2025.86|2033.09|2025.39|30
1652610720000|2022-05-15 10:32:00|2033.08|2025.38|2032.11|2024.41|2033.35|2025.65|2032.09|2024.39|29
1652610730000|2022-05-15 10:32:10|2032.1|2024.4|2032.1|2024.4|2032.15|2024.45|2032.06|2024.36|21
1652610740000|2022-05-15 10:32:20|2032.13|2024.43|2031.18|2023.48|2032.14|2024.44|2031.18|2023.48|34
1652610750000|2022-05-15 10:32:30|2031.17|2023.47|2029.46|2021.76|2031.17|2023.47|2029.46|2021.76|35
1652610760000|2022-05-15 10:32:40|2029.47|2021.77|2029.93|2022.23|2030.24|2022.54|2029.46|2021.76|29
1652610770000|2022-05-15 10:32:50|2030.1|2022.4|2028.68|2020.98|2030.15|2022.45|2028.68|2020.98|34
1652610780000|2022-05-15 10:33:00|2028.73|2021.03|2029.65|2021.95|2029.65|2021.95|2028.68|2020.98|26
1652610790000|2022-05-15 10:33:10|2029.78|2022.08|2029.48|2021.78|2030.49|2022.79|2029.47|2021.77|34
1652610800000|2022-05-15 10:33:20|2029.59|2021.89|2029.9|2022.2|2029.94|2022.24|2029.59|2021.89|24
1652610810000|2022-05-15 10:33:30|2029.93|2022.23|2030.27|2022.57|2030.31|2022.61|2029.81|2022.11|30
1652610820000|2022-05-15 10:33:40|2030.26|2022.56|2030.03|2022.33|2030.31|2022.61|2029.99|2022.29|22
1652610830000|2022-05-15 10:33:50|2030.06|2022.36|2030.06|2022.36|2030.11|2022.41|2030.06|2022.36|10
1652610840000|2022-05-15 10:34:00|2030.07|2022.37|2029.18|2021.48|2030.17|2022.47|2029.06|2021.36|34
1652610850000|2022-05-15 10:34:10|2029.26|2021.56|2029.64|2021.94|2029.64|2021.94|2029.06|2021.36|27
1652610860000|2022-05-15 10:34:20|2029.67|2021.97|2029.94|2022.24|2030.01|2022.31|2029.57|2021.87|22
1652610870000|2022-05-15 10:34:30|2029.95|2022.25|2030.67|2022.97|2030.67|2022.97|2029.92|2022.22|31
1652610880000|2022-05-15 10:34:40|2030.66|2022.96|2030.38|2022.68|2030.67|2022.97|2030.35|2022.65|21
1652610890000|2022-05-15 10:34:50|2030.42|2022.72|2030.46|2022.76|2030.52|2022.82|2030.35|2022.65|24
1652610900000|2022-05-15 10:35:00|2030.48|2022.78|2030.27|2022.57|2030.53|2022.83|2030.1|2022.4|28
1652610910000|2022-05-15 10:35:10|2030.47|2022.77|2030.73|2023.03|2030.76|2023.06|2030.36|2022.66|29
1652610920000|2022-05-15 10:35:20|2030.81|2023.11|2030.64|2022.94|2030.83|2023.13|2030.59|2022.89|19
1652610930000|2022-05-15 10:35:30|2030.7|2023|2031.22|2023.52|2031.33|2023.63|2030.7|2023|31
1652610940000|2022-05-15 10:35:40|2031.19|2023.49|2031.26|2023.56|2031.27|2023.57|2031.19|2023.49|11
1652610950000|2022-05-15 10:35:50|2031.24|2023.54|2030.74|2023.04|2031.3|2023.6|2030.74|2023.04|22
1652610960000|2022-05-15 10:36:00|2030.75|2023.05|2030.99|2023.29|2031.03|2023.33|2030.71|2023.01|30
1652610970000|2022-05-15 10:36:10|2031|2023.3|2031.74|2024.04|2031.74|2024.04|2030.97|2023.27|23
1652610980000|2022-05-15 10:36:20|2031.82|2024.12|2031.74|2024.04|2031.82|2024.12|2031.69|2023.99|24
1652610990000|2022-05-15 10:36:30|2031.73|2024.03|2031.82|2024.12|2031.82|2024.12|2031.73|2024.03|17
1652611000000|2022-05-15 10:36:40|2031.8|2024.1|2031.82|2024.12|2031.82|2024.12|2031.8|2024.1|2
1652611010000|2022-05-15 10:36:50|2031.8|2024.1|2032.21|2024.51|2032.21|2024.51|2031.79|2024.09|16
1652611020000|2022-05-15 10:37:00|2032.13|2024.43|2032.81|2025.11|2032.9|2025.2|2032.13|2024.43|23
1652611030000|2022-05-15 10:37:10|2032.79|2025.09|2033.23|2025.53|2033.26|2025.56|2032.77|2025.07|18
1652611040000|2022-05-15 10:37:20|2033.34|2025.64|2033.35|2025.65|2033.39|2025.69|2033.31|2025.61|7
1652611050000|2022-05-15 10:37:30|2033.33|2025.63|2033.42|2025.72|2033.43|2025.73|2033.27|2025.57|13
1652611060000|2022-05-15 10:37:40|2033.41|2025.71|2032.41|2024.71|2033.41|2025.71|2032.24|2024.54|27
1652611070000|2022-05-15 10:37:50|2032.54|2024.84|2032.95|2025.25|2033.31|2025.61|2032.54|2024.84|31
1652611080000|2022-05-15 10:38:00|2032.88|2025.18|2033.06|2025.36|2033.13|2025.43|2032.87|2025.17|24
1652611090000|2022-05-15 10:38:10|2033.1|2025.4|2034.14|2026.44|2034.14|2026.44|2033.1|2025.4|24
1652611100000|2022-05-15 10:38:20|2034.19|2026.49|2033.49|2025.79|2034.46|2026.76|2033.49|2025.79|31
1652611110000|2022-05-15 10:38:30|2033.54|2025.84|2034.13|2026.43|2034.27|2026.57|2033.52|2025.82|29
1652611120000|2022-05-15 10:38:40|2034.01|2026.31|2033.74|2026.04|2034.09|2026.39|2033.6|2025.9|30
1652611130000|2022-05-15 10:38:50|2033.79|2026.09|2034.04|2026.34|2034.22|2026.52|2033.79|2026.09|27
1652611140000|2022-05-15 10:39:00|2034.05|2026.35|2034.05|2026.35|2034.17|2026.47|2034.03|2026.33|18
1652611150000|2022-05-15 10:39:10|2034.04|2026.34|2034.98|2027.28|2035.12|2027.42|2034.04|2026.34|31
1652611160000|2022-05-15 10:39:20|2035|2027.3|2034.45|2026.75|2035.07|2027.37|2034.45|2026.75|17
1652611170000|2022-05-15 10:39:30|2034.47|2026.77|2035.16|2027.46|2035.2|2027.5|2034.42|2026.72|24
1652611180000|2022-05-15 10:39:40|2035.07|2027.37|2035.19|2027.49|2035.19|2027.49|2034.97|2027.27|21
1652611190000|2022-05-15 10:39:50|2035.17|2027.47|2035.18|2027.48|2035.23|2027.53|2035.12|2027.42|20
1652611200000|2022-05-15 10:40:00|2035.17|2027.47|2035.4|2027.7|2035.49|2027.79|2035.14|2027.44|31
1652611210000|2022-05-15 10:40:10|2035.29|2027.59|2035.44|2027.74|2035.44|2027.74|2035.29|2027.59|30
1652611220000|2022-05-15 10:40:20|2035.42|2027.72|2035.87|2028.17|2035.9|2028.2|2035.33|2027.63|21
1652611230000|2022-05-15 10:40:30|2035.86|2028.16|2036.31|2028.61|2036.31|2028.61|2035.86|2028.16|24
1652611240000|2022-05-15 10:40:40|2036.25|2028.55|2037.08|2029.38|2037.12|2029.42|2036.17|2028.47|32
1652611250000|2022-05-15 10:40:50|2037.06|2029.36|2036.29|2028.59|2037.26|2029.56|2036.28|2028.58|23
1652611260000|2022-05-15 10:41:00|2036.23|2028.53|2036.09|2028.39|2036.35|2028.65|2035.88|2028.18|29
1652611270000|2022-05-15 10:41:10|2036.11|2028.41|2035.51|2027.81|2036.31|2028.61|2035.51|2027.81|27
1652611280000|2022-05-15 10:41:20|2035.41|2027.71|2034.81|2027.11|2035.85|2028.15|2034.81|2027.11|34
1652611290000|2022-05-15 10:41:30|2034.82|2027.12|2034.63|2026.93|2034.83|2027.13|2034.53|2026.83|34
1652611300000|2022-05-15 10:41:40|2034.6|2026.9|2035.02|2027.32|2035.02|2027.32|2034.43|2026.73|24
1652611310000|2022-05-15 10:41:50|2035|2027.3|2035.51|2027.81|2035.51|2027.81|2035|2027.3|34
1652611320000|2022-05-15 10:42:00|2035.5|2027.8|2035.43|2027.73|2035.55|2027.85|2035.31|2027.61|27
1652611330000|2022-05-15 10:42:10|2035.36|2027.66|2034.92|2027.22|2035.36|2027.66|2034.63|2026.93|31
1652611340000|2022-05-15 10:42:20|2035|2027.3|2035.59|2027.89|2035.61|2027.91|2035|2027.3|27
1652611350000|2022-05-15 10:42:30|2035.55|2027.85|2035.54|2027.84|2035.59|2027.89|2035.39|2027.69|22
1652611360000|2022-05-15 10:42:40|2035.53|2027.83|2035.17|2027.47|2035.54|2027.84|2034.86|2027.16|25
1652611370000|2022-05-15 10:42:50|2035.18|2027.48|2035.11|2027.41|2035.4|2027.7|2035.04|2027.34|25
1652611380000|2022-05-15 10:43:00|2035.13|2027.43|2034.76|2027.06|2035.13|2027.43|2034.74|2027.04|20
1652611390000|2022-05-15 10:43:10|2034.75|2027.05|2035.32|2027.62|2035.32|2027.62|2034.75|2027.05|27
1652611400000|2022-05-15 10:43:20|2035.3|2027.6|2034.76|2027.06|2035.34|2027.64|2034.76|2027.06|32
1652611410000|2022-05-15 10:43:30|2034.77|2027.07|2034.77|2027.07|2035.01|2027.31|2034.73|2027.03|23
1652611420000|2022-05-15 10:43:40|2034.79|2027.09|2034.97|2027.27|2034.99|2027.29|2034.79|2027.09|24
1652611430000|2022-05-15 10:43:50|2034.98|2027.28|2035.21|2027.51|2035.28|2027.58|2034.96|2027.26|24
1652611440000|2022-05-15 10:44:00|2035.26|2027.56|2036.06|2028.36|2036.16|2028.46|2035.21|2027.51|31
1652611450000|2022-05-15 10:44:10|2036.05|2028.35|2035.73|2028.03|2036.07|2028.37|2035.45|2027.75|27
1652611460000|2022-05-15 10:44:20|2035.74|2028.04|2035.55|2027.85|2035.97|2028.27|2035.55|2027.85|29
1652611470000|2022-05-15 10:44:30|2035.59|2027.89|2035.96|2028.26|2035.98|2028.28|2035.56|2027.86|33
1652611480000|2022-05-15 10:44:40|2035.98|2028.28|2035.85|2028.15|2036.02|2028.32|2035.62|2027.92|31
1652611490000|2022-05-15 10:44:50|2035.86|2028.16|2035.81|2028.11|2036.01|2028.31|2035.77|2028.07|22
1652611500000|2022-05-15 10:45:00|2035.83|2028.13|2036.3|2028.6|2036.33|2028.63|2035.83|2028.13|27
1652611510000|2022-05-15 10:45:10|2036.31|2028.61|2035.87|2028.17|2036.33|2028.63|2035.87|2028.17|22
1652611520000|2022-05-15 10:45:20|2035.8|2028.1|2035.87|2028.17|2036.04|2028.34|2035.8|2028.1|23
1652611530000|2022-05-15 10:45:30|2035.81|2028.11|2035.94|2028.24|2035.94|2028.24|2035.76|2028.06|16
1652611540000|2022-05-15 10:45:40|2035.93|2028.23|2035.92|2028.22|2036.06|2028.36|2035.88|2028.18|20
1652611550000|2022-05-15 10:45:50|2035.89|2028.19|2035.96|2028.26|2035.96|2028.26|2035.89|2028.19|8
1652611560000|2022-05-15 10:46:00|2035.95|2028.25|2035|2027.3|2035.95|2028.25|2034.82|2027.12|26
1652611570000|2022-05-15 10:46:10|2035.15|2027.45|2035.97|2028.27|2035.98|2028.28|2035.14|2027.44|34
1652611580000|2022-05-15 10:46:20|2035.91|2028.21|2035.28|2027.58|2035.97|2028.27|2035.22|2027.52|23
1652611590000|2022-05-15 10:46:30|2035.3|2027.6|2035.15|2027.45|2035.41|2027.71|2035.15|2027.45|25
1652611600000|2022-05-15 10:46:40|2035.14|2027.44|2035.13|2027.43|2035.36|2027.66|2035.13|2027.43|27
1652611610000|2022-05-15 10:46:50|2035.12|2027.42|2035.23|2027.53|2035.25|2027.55|2035.11|2027.41|23
1652611620000|2022-05-15 10:47:00|2035.19|2027.49|2035.27|2027.57|2035.37|2027.67|2035.19|2027.49|31
1652611630000|2022-05-15 10:47:10|2035.15|2027.45|2035.35|2027.65|2035.35|2027.65|2035.08|2027.38|25
1652611640000|2022-05-15 10:47:20|2035.33|2027.63|2035.47|2027.77|2035.51|2027.81|2035.1|2027.4|24
1652611650000|2022-05-15 10:47:30|2035.48|2027.78|2035.43|2027.73|2035.49|2027.79|2035.4|2027.7|12
1652611660000|2022-05-15 10:47:40|2035.44|2027.74|2036.02|2028.32|2036.11|2028.41|2035.38|2027.68|31
1652611670000|2022-05-15 10:47:50|2036.07|2028.37|2036.56|2028.86|2036.56|2028.86|2035.98|2028.28|25
1652611680000|2022-05-15 10:48:00|2036.52|2028.82|2036.87|2029.17|2037.31|2029.61|2036.52|2028.82|21
1652611690000|2022-05-15 10:48:10|2036.89|2029.19|2038.37|2030.67|2038.45|2030.75|2036.89|2029.19|25
1652611700000|2022-05-15 10:48:20|2038.4|2030.7|2039.76|2032.06|2039.76|2032.06|2038.36|2030.66|27
1652611710000|2022-05-15 10:48:30|2039.75|2032.05|2041.98|2034.28|2042.77|2035.07|2039.43|2031.73|36
1652611720000|2022-05-15 10:48:40|2041.89|2034.19|2044.12|2036.42|2044.36|2036.66|2041.89|2034.19|40
1652611730000|2022-05-15 10:48:50|2043.81|2036.11|2043.33|2035.63|2043.99|2036.29|2043.33|2035.63|37
1652611740000|2022-05-15 10:49:00|2043.41|2035.71|2043|2035.3|2043.58|2035.88|2042.91|2035.21|36
1652611750000|2022-05-15 10:49:10|2042.9|2035.2|2043.21|2035.51|2043.21|2035.51|2042.29|2034.59|39
1652611760000|2022-05-15 10:49:20|2043.2|2035.5|2043.8|2036.1|2044.07|2036.37|2043.2|2035.5|35
1652611770000|2022-05-15 10:49:30|2043.82|2036.12|2043.94|2036.24|2044.2|2036.5|2043.8|2036.1|37
1652611780000|2022-05-15 10:49:40|2043.93|2036.23|2044.01|2036.31|2044.08|2036.38|2043.76|2036.06|31
1652611790000|2022-05-15 10:49:50|2043.98|2036.28|2044.06|2036.36|2044.08|2036.38|2043.68|2035.98|35
1652611800000|2022-05-15 10:50:00|2044.17|2036.47|2044.09|2036.39|2044.25|2036.55|2043.79|2036.09|34
1652611810000|2022-05-15 10:50:10|2044.07|2036.37|2043.98|2036.28|2044.27|2036.57|2043.74|2036.04|29
1652611820000|2022-05-15 10:50:20|2044.01|2036.31|2045.17|2037.47|2045.25|2037.55|2044.01|2036.31|26
1652611830000|2022-05-15 10:50:30|2045.12|2037.42|2047.46|2039.76|2047.67|2039.97|2045.12|2037.42|38
1652611840000|2022-05-15 10:50:40|2047.48|2039.78|2047.58|2039.88|2047.75|2040.05|2047.24|2039.54|31
1652611850000|2022-05-15 10:50:50|2047.69|2039.99|2048.14|2040.44|2048.14|2040.44|2047|2039.3|35
1652611860000|2022-05-15 10:51:00|2048.25|2040.55|2049.32|2041.62|2049.44|2041.74|2048.25|2040.55|33
1652611870000|2022-05-15 10:51:10|2049.31|2041.61|2053.33|2045.63|2056.2|2048.5|2048.95|2041.25|36
1652611880000|2022-05-15 10:51:20|2053.07|2045.37|2052.39|2044.69|2053.58|2045.88|2052.22|2044.52|40
1652611890000|2022-05-15 10:51:30|2052.48|2044.78|2053.03|2045.33|2053.6|2045.9|2052.33|2044.63|35
1652611900000|2022-05-15 10:51:40|2053.08|2045.38|2053.63|2045.93|2054.04|2046.34|2052.89|2045.19|37
1652611910000|2022-05-15 10:51:50|2053.67|2045.97|2053.52|2045.82|2054.32|2046.62|2053.43|2045.73|38
1652611920000|2022-05-15 10:52:00|2053.53|2045.83|2054.06|2046.36|2054.65|2046.95|2053.51|2045.81|35
1652611930000|2022-05-15 10:52:10|2053.99|2046.29|2054.12|2046.42|2054.12|2046.42|2053.86|2046.16|31
1652611940000|2022-05-15 10:52:20|2054.11|2046.41|2053.74|2046.04|2054.36|2046.66|2053.74|2046.04|33
1652611950000|2022-05-15 10:52:30|2053.73|2046.03|2053.61|2045.91|2053.91|2046.21|2053.42|2045.72|32
1652611960000|2022-05-15 10:52:40|2053.58|2045.88|2053.14|2045.44|2053.58|2045.88|2053.14|2045.44|32
1652611970000|2022-05-15 10:52:50|2053.15|2045.45|2053.69|2045.99|2053.87|2046.17|2053.07|2045.37|27
1652611980000|2022-05-15 10:53:00|2053.67|2045.97|2053.14|2045.44|2053.67|2045.97|2052.42|2044.72|27
1652611990000|2022-05-15 10:53:10|2053.1|2045.4|2052.95|2045.25|2053.2|2045.5|2052.68|2044.98|34
1652612000000|2022-05-15 10:53:20|2052.94|2045.24|2053.18|2045.48|2053.21|2045.51|2052.82|2045.12|35
1652612010000|2022-05-15 10:53:30|2053.34|2045.64|2053.29|2045.59|2053.74|2046.04|2053.1|2045.4|28
1652612020000|2022-05-15 10:53:40|2053.32|2045.62|2052.8|2045.1|2053.88|2046.18|2052.8|2045.1|30
1652612030000|2022-05-15 10:53:50|2052.77|2045.07|2052.15|2044.45|2052.77|2045.07|2052.04|2044.34|35
1652612040000|2022-05-15 10:54:00|2052.1|2044.4|2051.72|2044.02|2052.2|2044.5|2051.72|2044.02|26
1652612050000|2022-05-15 10:54:10|2051.71|2044.01|2051.51|2043.81|2051.84|2044.14|2051.08|2043.38|38
1652612060000|2022-05-15 10:54:20|2051.29|2043.59|2051.74|2044.04|2051.74|2044.04|2051.18|2043.48|38
1652612070000|2022-05-15 10:54:30|2051.72|2044.02|2051.57|2043.87|2051.9|2044.2|2051.36|2043.66|32
1652612080000|2022-05-15 10:54:40|2051.55|2043.85|2050.89|2043.19|2051.56|2043.86|2050.87|2043.17|34
1652612090000|2022-05-15 10:54:50|2050.83|2043.13|2049.84|2042.14|2050.83|2043.13|2049.81|2042.11|32
1652612100000|2022-05-15 10:55:00|2049.83|2042.13|2049.97|2042.27|2050.05|2042.35|2049.83|2042.13|25
1652612110000|2022-05-15 10:55:10|2049.99|2042.29|2050.38|2042.68|2050.56|2042.86|2049.96|2042.26|31
1652612120000|2022-05-15 10:55:20|2050.17|2042.47|2049.28|2041.58|2050.17|2042.47|2049.25|2041.55|31
1652612130000|2022-05-15 10:55:30|2049.21|2041.51|2048.36|2040.66|2049.22|2041.52|2048.36|2040.66|30
1652612140000|2022-05-15 10:55:40|2048.31|2040.61|2047.88|2040.18|2048.31|2040.61|2047.86|2040.16|31
1652612150000|2022-05-15 10:55:50|2047.94|2040.24|2047.86|2040.16|2047.96|2040.26|2047.62|2039.92|30
1652612160000|2022-05-15 10:56:00|2047.89|2040.19|2048.07|2040.37|2048.18|2040.48|2047.74|2040.04|34
1652612170000|2022-05-15 10:56:10|2048.04|2040.34|2047.91|2040.21|2048.04|2040.34|2047.15|2039.45|32
1652612180000|2022-05-15 10:56:20|2047.92|2040.22|2048.11|2040.41|2048.26|2040.56|2047.85|2040.15|37
1652612190000|2022-05-15 10:56:30|2048.12|2040.42|2049.37|2041.67|2049.48|2041.78|2048.12|2040.42|34
1652612200000|2022-05-15 10:56:40|2049.38|2041.68|2049.18|2041.48|2049.4|2041.7|2048.85|2041.15|36
1652612210000|2022-05-15 10:56:50|2049.17|2041.47|2049.22|2041.52|2049.38|2041.68|2049.16|2041.46|23
1652612220000|2022-05-15 10:57:00|2049.21|2041.51|2048.77|2041.07|2049.53|2041.83|2048.77|2041.07|24
1652612230000|2022-05-15 10:57:10|2048.45|2040.75|2049.38|2041.68|2049.39|2041.69|2048.45|2040.75|27
1652612240000|2022-05-15 10:57:20|2049.39|2041.69|2050.03|2042.33|2050.19|2042.49|2049.39|2041.69|25
1652612250000|2022-05-15 10:57:30|2050.08|2042.38|2053.79|2046.09|2053.99|2046.29|2050.03|2042.33|36
1652612260000|2022-05-15 10:57:40|2053.81|2046.11|2054.48|2046.78|2054.59|2046.89|2053.81|2046.11|39
1652612270000|2022-05-15 10:57:50|2054.46|2046.76|2054.13|2046.43|2054.7|2047|2054.13|2046.43|36
1652612280000|2022-05-15 10:58:00|2054.18|2046.48|2052.93|2045.23|2054.31|2046.61|2052.93|2045.23|34
1652612290000|2022-05-15 10:58:10|2052.98|2045.28|2053.83|2046.13|2054.06|2046.36|2052.64|2044.94|35
1652612300000|2022-05-15 10:58:20|2053.9|2046.2|2053.84|2046.14|2054.12|2046.42|2053.77|2046.07|36
1652612310000|2022-05-15 10:58:30|2053.88|2046.18|2054.69|2046.99|2054.69|2046.99|2053.82|2046.12|38
1652612320000|2022-05-15 10:58:40|2054.96|2047.26|2055.06|2047.36|2055.21|2047.51|2054.72|2047.02|35
1652612330000|2022-05-15 10:58:50|2055.07|2047.37|2055.58|2047.88|2056.09|2048.39|2055.07|2047.37|39
1652612340000|2022-05-15 10:59:00|2055.53|2047.83|2055.75|2048.05|2056.16|2048.46|2055.53|2047.83|36
1652612350000|2022-05-15 10:59:10|2055.59|2047.89|2054.48|2046.78|2055.59|2047.89|2053.68|2045.98|38
1652612360000|2022-05-15 10:59:20|2054.59|2046.89|2054.56|2046.86|2054.93|2047.23|2054.01|2046.31|34
1652612370000|2022-05-15 10:59:30|2054.49|2046.79|2055.42|2047.72|2055.46|2047.76|2053.88|2046.18|36
1652612380000|2022-05-15 10:59:40|2055.24|2047.54|2055.47|2047.77|2055.57|2047.87|2054.94|2047.24|34
1652612390000|2022-05-15 10:59:50|2055.48|2047.78|2055.87|2048.17|2055.95|2048.25|2055.47|2047.77|27
1652612400000|2022-05-15 11:00:00|2055.84|2048.14|2055.37|2047.67|2056.14|2048.44|2055.34|2047.64|36
1652612410000|2022-05-15 11:00:10|2055.4|2047.7|2055.01|2047.31|2055.4|2047.7|2054.9|2047.2|34
1652612420000|2022-05-15 11:00:20|2054.89|2047.19|2053.93|2046.23|2054.93|2047.23|2053.93|2046.23|40
1652612430000|2022-05-15 11:00:30|2053.81|2046.11|2054.41|2046.71|2054.62|2046.92|2053.35|2045.65|39
1652612440000|2022-05-15 11:00:40|2054.43|2046.73|2053.77|2046.07|2054.62|2046.92|2053.77|2046.07|31
1652612450000|2022-05-15 11:00:50|2053.76|2046.06|2052.84|2045.14|2053.91|2046.21|2052.84|2045.14|33
1652612460000|2022-05-15 11:01:00|2052.93|2045.23|2053.08|2045.38|2053.28|2045.58|2052.48|2044.78|33
1652612470000|2022-05-15 11:01:10|2052.91|2045.21|2052.75|2045.05|2052.91|2045.21|2052.68|2044.98|33
1652612480000|2022-05-15 11:01:20|2052.73|2045.03|2052.51|2044.81|2052.96|2045.26|2052.51|2044.81|34
1652612490000|2022-05-15 11:01:30|2052.52|2044.82|2052.09|2044.39|2052.79|2045.09|2052|2044.3|35
1652612500000|2022-05-15 11:01:40|2052.15|2044.45|2052.23|2044.53|2052.32|2044.62|2052.11|2044.41|31
1652612510000|2022-05-15 11:01:50|2052.19|2044.49|2052.73|2045.03|2052.73|2045.03|2052.19|2044.49|31
1652612520000|2022-05-15 11:02:00|2052.82|2045.12|2053.29|2045.59|2053.35|2045.65|2052.82|2045.12|32
1652612530000|2022-05-15 11:02:10|2053.2|2045.5|2053.74|2046.04|2054.79|2047.09|2053.18|2045.48|26
1652612540000|2022-05-15 11:02:20|2053.72|2046.02|2054.64|2046.94|2055.07|2047.37|2053.69|2045.99|34
1652612550000|2022-05-15 11:02:30|2055|2047.3|2056.49|2048.79|2056.49|2048.79|2055|2047.3|34
1652612560000|2022-05-15 11:02:40|2056.54|2048.84|2059.6|2051.9|2059.85|2052.15|2056.54|2048.84|35
1652612570000|2022-05-15 11:02:50|2059.55|2051.85|2059.16|2051.46|2059.76|2052.06|2059.12|2051.42|36
1652612580000|2022-05-15 11:03:00|2059.15|2051.45|2057.7|2050|2059.21|2051.51|2057.7|2050|33
1652612590000|2022-05-15 11:03:10|2057.68|2049.98|2056.93|2049.23|2057.68|2049.98|2056.89|2049.19|32
1652612600000|2022-05-15 11:03:20|2056.58|2048.88|2056.24|2048.54|2057.14|2049.44|2056.21|2048.51|32
1652612610000|2022-05-15 11:03:30|2056.23|2048.53|2056.14|2048.44|2056.37|2048.67|2056|2048.3|22
1652612620000|2022-05-15 11:03:40|2056.02|2048.32|2056.26|2048.56|2056.26|2048.56|2055.76|2048.06|26
1652612630000|2022-05-15 11:03:50|2056.43|2048.73|2056.15|2048.45|2056.44|2048.74|2055.99|2048.29|33
1652612640000|2022-05-15 11:04:00|2056.11|2048.41|2055.99|2048.29|2056.11|2048.41|2055.75|2048.05|30
1652612650000|2022-05-15 11:04:10|2055.98|2048.28|2055.81|2048.11|2056.01|2048.31|2055.81|2048.11|19
1652612660000|2022-05-15 11:04:20|2055.74|2048.04|2055.3|2047.6|2055.87|2048.17|2055.15|2047.45|33
1652612670000|2022-05-15 11:04:30|2055.43|2047.73|2055.32|2047.62|2055.54|2047.84|2055.11|2047.41|30
1652612680000|2022-05-15 11:04:40|2055.34|2047.64|2055.53|2047.83|2055.94|2048.24|2055.34|2047.64|27
1652612690000|2022-05-15 11:04:50|2055.63|2047.93|2055.53|2047.83|2055.79|2048.09|2055.5|2047.8|32
1652612700000|2022-05-15 11:05:00|2055.49|2047.79|2055.6|2047.9|2055.74|2048.04|2055.07|2047.37|33
1652612710000|2022-05-15 11:05:10|2055.62|2047.92|2055.49|2047.79|2055.67|2047.97|2055.42|2047.72|29
1652612720000|2022-05-15 11:05:20|2055.48|2047.78|2055.29|2047.59|2055.49|2047.79|2054.84|2047.14|33
1652612730000|2022-05-15 11:05:30|2055.28|2047.58|2055.42|2047.72|2055.58|2047.88|2055.14|2047.44|30
1652612740000|2022-05-15 11:05:40|2055.48|2047.78|2054.97|2047.27|2055.5|2047.8|2054.9|2047.2|30
1652612750000|2022-05-15 11:05:50|2055.05|2047.35|2055.04|2047.34|2055.26|2047.56|2055|2047.3|29
1652612760000|2022-05-15 11:06:00|2055.05|2047.35|2054.96|2047.26|2055.12|2047.42|2054.82|2047.12|28
1652612770000|2022-05-15 11:06:10|2054.94|2047.24|2054.78|2047.08|2054.95|2047.25|2054.78|2047.08|22
1652612780000|2022-05-15 11:06:20|2054.84|2047.14|2054.78|2047.08|2054.84|2047.14|2054.75|2047.05|17
1652612790000|2022-05-15 11:06:30|2054.77|2047.07|2055.49|2047.79|2055.68|2047.98|2054.13|2046.43|33
1652612800000|2022-05-15 11:06:40|2055.48|2047.78|2055.42|2047.72|2055.93|2048.23|2055.35|2047.65|31
1652612810000|2022-05-15 11:06:50|2055.44|2047.74|2055.74|2048.04|2055.89|2048.19|2055.44|2047.74|32
1652612820000|2022-05-15 11:07:00|2055.8|2048.1|2055.59|2047.89|2055.9|2048.2|2055.54|2047.84|29
1652612830000|2022-05-15 11:07:10|2055.58|2047.88|2055.54|2047.84|2055.71|2048.01|2055.37|2047.67|32
1652612840000|2022-05-15 11:07:20|2055.56|2047.86|2055.33|2047.63|2055.59|2047.89|2055.29|2047.59|23
1652612850000|2022-05-15 11:07:30|2055.32|2047.62|2055.31|2047.61|2055.38|2047.68|2055.23|2047.53|28
1652612860000|2022-05-15 11:07:40|2055.28|2047.58|2055.08|2047.38|2055.29|2047.59|2054.96|2047.26|34
1652612870000|2022-05-15 11:07:50|2055.05|2047.35|2054.82|2047.12|2055.06|2047.36|2054.79|2047.09|27
1652612880000|2022-05-15 11:08:00|2054.83|2047.13|2055|2047.3|2055.46|2047.76|2054.76|2047.06|31
1652612890000|2022-05-15 11:08:10|2055.01|2047.31|2055.68|2047.98|2055.77|2048.07|2054.94|2047.24|33
1652612900000|2022-05-15 11:08:20|2055.66|2047.96|2055.45|2047.75|2055.67|2047.97|2055.21|2047.51|32
1652612910000|2022-05-15 11:08:30|2055.44|2047.74|2055.42|2047.72|2055.47|2047.77|2055.24|2047.54|29
1652612920000|2022-05-15 11:08:40|2055.43|2047.73|2056.3|2048.6|2056.44|2048.74|2055.4|2047.7|27
1652612930000|2022-05-15 11:08:50|2056.27|2048.57|2056.34|2048.64|2056.39|2048.69|2056.27|2048.57|23
1652612940000|2022-05-15 11:09:00|2056.3|2048.6|2056.03|2048.33|2056.3|2048.6|2055.89|2048.19|22
1652612950000|2022-05-15 11:09:10|2056.04|2048.34|2055.84|2048.14|2056.08|2048.38|2055.81|2048.11|23
1652612960000|2022-05-15 11:09:20|2055.85|2048.15|2055.38|2047.68|2055.88|2048.18|2055.3|2047.6|19
1652612970000|2022-05-15 11:09:30|2055.4|2047.7|2056.33|2048.63|2056.46|2048.76|2055.38|2047.68|30
1652612980000|2022-05-15 11:09:40|2056.36|2048.66|2056.59|2048.89|2056.59|2048.89|2056.25|2048.55|35
1652612990000|2022-05-15 11:09:50|2056.63|2048.93|2056.55|2048.85|2056.81|2049.11|2056.53|2048.83|29
1652613000000|2022-05-15 11:10:00|2056.6|2048.9|2057.3|2049.6|2057.33|2049.63|2056.52|2048.82|30
1652613010000|2022-05-15 11:10:10|2057.32|2049.62|2057.75|2050.05|2057.75|2050.05|2057.3|2049.6|16
1652613020000|2022-05-15 11:10:20|2057.77|2050.07|2058.43|2050.73|2058.43|2050.73|2057.77|2050.07|28
1652613030000|2022-05-15 11:10:30|2058.42|2050.72|2058.4|2050.7|2058.68|2050.98|2058.35|2050.65|32
1652613040000|2022-05-15 11:10:40|2058.39|2050.69|2059.77|2052.07|2059.77|2052.07|2058.39|2050.69|34
1652613050000|2022-05-15 11:10:50|2059.78|2052.08|2059.45|2051.75|2059.82|2052.12|2059.38|2051.68|33
1652613060000|2022-05-15 11:11:00|2059.46|2051.76|2058.55|2050.85|2059.46|2051.76|2058.51|2050.81|31
1652613070000|2022-05-15 11:11:10|2058.47|2050.77|2058|2050.3|2058.47|2050.77|2057.96|2050.26|35
1652613080000|2022-05-15 11:11:20|2058.03|2050.33|2058.54|2050.84|2058.55|2050.85|2057.92|2050.22|26
1652613090000|2022-05-15 11:11:30|2058.55|2050.85|2058.56|2050.86|2058.6|2050.9|2058.46|2050.76|22
1652613100000|2022-05-15 11:11:40|2058.54|2050.84|2058.74|2051.04|2058.81|2051.11|2058.54|2050.84|27
1652613110000|2022-05-15 11:11:50|2058.72|2051.02|2058.59|2050.89|2058.72|2051.02|2058.51|2050.81|30
1652613120000|2022-05-15 11:12:00|2058.6|2050.9|2059.15|2051.45|2059.15|2051.45|2058.53|2050.83|31
1652613130000|2022-05-15 11:12:10|2059.11|2051.41|2059.22|2051.52|2059.23|2051.53|2059.08|2051.38|12
1652613140000|2022-05-15 11:12:20|2059.21|2051.51|2059.03|2051.33|2059.3|2051.6|2059.02|2051.32|26
1652613150000|2022-05-15 11:12:30|2059.02|2051.32|2057.75|2050.05|2059.02|2051.32|2057.71|2050.01|31
1652613160000|2022-05-15 11:12:40|2057.74|2050.04|2057.72|2050.02|2057.89|2050.19|2057.68|2049.98|21
1652613170000|2022-05-15 11:12:50|2057.66|2049.96|2057.56|2049.86|2057.66|2049.96|2057.48|2049.78|21
1652613180000|2022-05-15 11:13:00|2057.49|2049.79|2057.58|2049.88|2057.59|2049.89|2057.47|2049.77|19
1652613190000|2022-05-15 11:13:10|2057.59|2049.89|2057.5|2049.8|2057.6|2049.9|2057.49|2049.79|15
1652613200000|2022-05-15 11:13:20|2057.49|2049.79|2056.5|2048.8|2057.49|2049.79|2056.49|2048.79|34
1652613210000|2022-05-15 11:13:30|2056.51|2048.81|2056.44|2048.74|2056.73|2049.03|2056.44|2048.74|30
1652613220000|2022-05-15 11:13:40|2056.46|2048.76|2055.84|2048.14|2056.47|2048.77|2055.8|2048.1|28
1652613230000|2022-05-15 11:13:50|2055.83|2048.13|2055.05|2047.35|2055.83|2048.13|2055.05|2047.35|32
1652613240000|2022-05-15 11:14:00|2055.2|2047.5|2055.35|2047.65|2055.44|2047.74|2055.2|2047.5|33
1652613250000|2022-05-15 11:14:10|2055.29|2047.59|2054.59|2046.89|2055.29|2047.59|2054.59|2046.89|21
1652613260000|2022-05-15 11:14:20|2054.62|2046.92|2054.61|2046.91|2054.69|2046.99|2054.27|2046.57|26
1652613270000|2022-05-15 11:14:30|2054.65|2046.95|2055.75|2048.05|2055.75|2048.05|2054.57|2046.87|27
1652613280000|2022-05-15 11:14:40|2055.79|2048.09|2055.72|2048.02|2056.12|2048.42|2055.67|2047.97|32
1652613290000|2022-05-15 11:14:50|2055.71|2048.01|2054.95|2047.25|2055.72|2048.02|2054.91|2047.21|34
1652613300000|2022-05-15 11:15:00|2054.92|2047.22|2055.85|2048.15|2055.93|2048.23|2054.92|2047.22|34
1652613310000|2022-05-15 11:15:10|2055.83|2048.13|2055.71|2048.01|2055.83|2048.13|2055.59|2047.89|31
1652613320000|2022-05-15 11:15:20|2055.69|2047.99|2055.54|2047.84|2055.92|2048.22|2055.54|2047.84|31
1652613330000|2022-05-15 11:15:30|2055.55|2047.85|2055.05|2047.35|2055.74|2048.04|2055.05|2047.35|29
1652613340000|2022-05-15 11:15:40|2055.06|2047.36|2054.27|2046.57|2055.06|2047.36|2054.27|2046.57|34
1652613350000|2022-05-15 11:15:50|2054.28|2046.58|2054.14|2046.44|2054.36|2046.66|2053.95|2046.25|26
1652613360000|2022-05-15 11:16:00|2054.07|2046.37|2053.45|2045.75|2054.09|2046.39|2053.16|2045.46|33
1652613370000|2022-05-15 11:16:10|2053.5|2045.8|2053.37|2045.67|2053.57|2045.87|2053.1|2045.4|29
1652613380000|2022-05-15 11:16:20|2053.36|2045.66|2052.62|2044.92|2053.36|2045.66|2052.37|2044.67|36
1652613390000|2022-05-15 11:16:30|2052.73|2045.03|2052.75|2045.05|2052.84|2045.14|2052.48|2044.78|29
1652613400000|2022-05-15 11:16:40|2052.52|2044.82|2052.58|2044.88|2052.58|2044.88|2052.36|2044.66|33
1652613410000|2022-05-15 11:16:50|2052.55|2044.85|2052.94|2045.24|2053.03|2045.33|2052.2|2044.5|34
1652613420000|2022-05-15 11:17:00|2052.95|2045.25|2052.35|2044.65|2052.99|2045.29|2052.1|2044.4|33
1652613430000|2022-05-15 11:17:10|2052.43|2044.73|2052.04|2044.34|2052.51|2044.81|2052.04|2044.34|32
1652613440000|2022-05-15 11:17:20|2052.01|2044.31|2052.16|2044.46|2052.27|2044.57|2051.98|2044.28|29
1652613450000|2022-05-15 11:17:30|2052.17|2044.47|2052.13|2044.43|2052.24|2044.54|2052.06|2044.36|25
1652613460000|2022-05-15 11:17:40|2052.16|2044.46|2051.95|2044.25|2052.16|2044.46|2051.95|2044.25|16
1652613470000|2022-05-15 11:17:50|2051.9|2044.2|2051.93|2044.23|2051.97|2044.27|2051.85|2044.15|17
1652613480000|2022-05-15 11:18:00|2051.95|2044.25|2052|2044.3|2052.06|2044.36|2051.95|2044.25|14
1652613490000|2022-05-15 11:18:10|2052.04|2044.34|2052.27|2044.57|2052.54|2044.84|2052.04|2044.34|26
1652613500000|2022-05-15 11:18:20|2052.3|2044.6|2052.28|2044.58|2052.42|2044.72|2052.18|2044.48|16
1652613510000|2022-05-15 11:18:30|2052.29|2044.59|2052.86|2045.16|2052.86|2045.16|2052.27|2044.57|25
1652613520000|2022-05-15 11:18:40|2052.88|2045.18|2053.17|2045.47|2053.35|2045.65|2052.88|2045.18|24
1652613530000|2022-05-15 11:18:50|2053.28|2045.58|2052.76|2045.06|2053.32|2045.62|2052.71|2045.01|30
1652613540000|2022-05-15 11:19:00|2052.77|2045.07|2052.61|2044.91|2052.85|2045.15|2052.61|2044.91|29
1652613550000|2022-05-15 11:19:10|2052.62|2044.92|2052.64|2044.94|2052.69|2044.99|2052.62|2044.92|9
1652613560000|2022-05-15 11:19:20|2052.67|2044.97|2052.56|2044.86|2052.67|2044.97|2052.25|2044.55|24
1652613570000|2022-05-15 11:19:30|2052.54|2044.84|2052.53|2044.83|2052.6|2044.9|2052.47|2044.77|16
1652613580000|2022-05-15 11:19:40|2052.5|2044.8|2052.4|2044.7|2052.55|2044.85|2052.33|2044.63|32
1652613590000|2022-05-15 11:19:50|2052.42|2044.72|2052.38|2044.68|2052.42|2044.72|2052|2044.3|21
1652613600000|2022-05-15 11:20:00|2052.33|2044.63|2052.06|2044.36|2052.34|2044.64|2051.97|2044.27|33
1652613610000|2022-05-15 11:20:10|2052.02|2044.32|2052.02|2044.32|2052.13|2044.43|2051.99|2044.29|29
1652613620000|2022-05-15 11:20:20|2052|2044.3|2051.97|2044.27|2052.04|2044.34|2051.96|2044.26|22
1652613630000|2022-05-15 11:20:30|2051.89|2044.19|2051.56|2043.86|2051.89|2044.19|2051.5|2043.8|26
1652613640000|2022-05-15 11:20:40|2051.57|2043.87|2052.19|2044.49|2052.19|2044.49|2051.14|2043.44|29
1652613650000|2022-05-15 11:20:50|2052.1|2044.4|2052.14|2044.44|2052.19|2044.49|2051.81|2044.11|32
1652613660000|2022-05-15 11:21:00|2052.07|2044.37|2052.24|2044.54|2052.66|2044.96|2052.07|2044.37|35
1652613670000|2022-05-15 11:21:10|2052.22|2044.52|2052.16|2044.46|2052.22|2044.52|2051.45|2043.75|37
1652613680000|2022-05-15 11:21:20|2052.21|2044.51|2051.56|2043.86|2052.21|2044.51|2051.56|2043.86|33
1652613690000|2022-05-15 11:21:30|2051.58|2043.88|2051.54|2043.84|2051.68|2043.98|2051.54|2043.84|31
1652613700000|2022-05-15 11:21:40|2051.55|2043.85|2050.85|2043.15|2051.58|2043.88|2050.58|2042.88|32
1652613710000|2022-05-15 11:21:50|2050.81|2043.11|2050.24|2042.54|2050.81|2043.11|2050.04|2042.34|30
1652613720000|2022-05-15 11:22:00|2050.2|2042.5|2050.82|2043.12|2050.82|2043.12|2050.17|2042.47|31
1652613730000|2022-05-15 11:22:10|2050.64|2042.94|2052.01|2044.31|2052.08|2044.38|2050.62|2042.92|36
1652613740000|2022-05-15 11:22:20|2051.99|2044.29|2051.33|2043.63|2052.11|2044.41|2051.33|2043.63|27
1652613750000|2022-05-15 11:22:30|2051.25|2043.55|2051.44|2043.74|2051.81|2044.11|2051.02|2043.32|37
1652613760000|2022-05-15 11:22:40|2051.43|2043.73|2051.05|2043.35|2051.43|2043.73|2050.97|2043.27|30
1652613770000|2022-05-15 11:22:50|2051.04|2043.34|2051.12|2043.42|2051.22|2043.52|2051.01|2043.31|26
1652613780000|2022-05-15 11:23:00|2051.11|2043.41|2052.17|2044.47|2052.25|2044.55|2051|2043.3|38
1652613790000|2022-05-15 11:23:10|2052.16|2044.46|2052.72|2045.02|2052.77|2045.07|2052.16|2044.46|23
1652613800000|2022-05-15 11:23:20|2052.7|2045|2054.37|2046.67|2054.37|2046.67|2052.7|2045|37
1652613810000|2022-05-15 11:23:30|2054.46|2046.76|2054.71|2047.01|2054.74|2047.04|2054.31|2046.61|30
1652613820000|2022-05-15 11:23:40|2054.73|2047.03|2054.7|2047|2054.88|2047.18|2054.57|2046.87|25
1652613830000|2022-05-15 11:23:50|2054.71|2047.01|2056.5|2048.8|2056.72|2049.02|2054.69|2046.99|39
1652613840000|2022-05-15 11:24:00|2056.51|2048.81|2056.66|2048.96|2056.89|2049.19|2056.44|2048.74|28
1652613850000|2022-05-15 11:24:10|2056.68|2048.98|2056.62|2048.92|2056.97|2049.27|2056.56|2048.86|33
1652613860000|2022-05-15 11:24:20|2056.65|2048.95|2056.4|2048.7|2056.71|2049.01|2056.17|2048.47|31
1652613870000|2022-05-15 11:24:30|2056.39|2048.69|2056.44|2048.74|2056.64|2048.94|2056.19|2048.49|33
1652613880000|2022-05-15 11:24:40|2056.47|2048.77|2056.08|2048.38|2056.47|2048.77|2055.96|2048.26|29
1652613890000|2022-05-15 11:24:50|2056.11|2048.41|2056.87|2049.17|2056.87|2049.17|2056.11|2048.41|23
1652613900000|2022-05-15 11:25:00|2056.9|2049.2|2055.98|2048.28|2056.9|2049.2|2055.86|2048.16|31
1652613910000|2022-05-15 11:25:10|2055.99|2048.29|2056.53|2048.83|2056.57|2048.87|2055.81|2048.11|25
1652613920000|2022-05-15 11:25:20|2056.58|2048.88|2056.83|2049.13|2056.87|2049.17|2056.53|2048.83|25
1652613930000|2022-05-15 11:25:30|2056.84|2049.14|2057.44|2049.74|2057.47|2049.77|2056.73|2049.03|18
1652613940000|2022-05-15 11:25:40|2057.45|2049.75|2058.48|2050.78|2058.48|2050.78|2057.45|2049.75|24
1652613950000|2022-05-15 11:25:50|2058.52|2050.82|2058.87|2051.17|2058.87|2051.17|2058.42|2050.72|33
1652613960000|2022-05-15 11:26:00|2058.88|2051.18|2061.68|2053.98|2061.69|2053.99|2058.63|2050.93|38
1652613970000|2022-05-15 11:26:10|2061.7|2054|2062.7|2055|2062.71|2055.01|2061.61|2053.91|36
1652613980000|2022-05-15 11:26:20|2062.77|2055.07|2062.13|2054.43|2063.15|2055.45|2062.04|2054.34|36
1652613990000|2022-05-15 11:26:30|2062.09|2054.39|2061.53|2053.83|2062.35|2054.65|2061.51|2053.81|33
1652614000000|2022-05-15 11:26:40|2061.46|2053.76|2061.03|2053.33|2061.46|2053.76|2060.89|2053.19|26
1652614010000|2022-05-15 11:26:50|2061.04|2053.34|2060.39|2052.69|2061.31|2053.61|2060.39|2052.69|35
1652614020000|2022-05-15 11:27:00|2060.45|2052.75|2061.79|2054.09|2061.79|2054.09|2060.36|2052.66|32
1652614030000|2022-05-15 11:27:10|2061.78|2054.08|2062.72|2055.02|2062.72|2055.02|2061.78|2054.08|35
1652614040000|2022-05-15 11:27:20|2062.76|2055.06|2062.5|2054.8|2062.83|2055.13|2061.2|2053.5|35
1652614050000|2022-05-15 11:27:30|2062.49|2054.79|2063.19|2055.49|2063.29|2055.59|2062.49|2054.79|30
1652614060000|2022-05-15 11:27:40|2063.15|2055.45|2062.12|2054.42|2063.24|2055.54|2062.08|2054.38|33
1652614070000|2022-05-15 11:27:50|2062.16|2054.46|2062.79|2055.09|2062.83|2055.13|2062.16|2054.46|31
1652614080000|2022-05-15 11:28:00|2062.8|2055.1|2064.17|2056.47|2064.27|2056.57|2062.8|2055.1|29
1652614090000|2022-05-15 11:28:10|2064.16|2056.46|2065.83|2058.13|2065.83|2058.13|2064.1|2056.4|36
1652614100000|2022-05-15 11:28:20|2065.88|2058.18|2066.31|2058.61|2068.23|2060.53|2065.69|2057.99|39
1652614110000|2022-05-15 11:28:30|2066.49|2058.79|2065.75|2058.05|2066.66|2058.96|2065.63|2057.93|37
1652614120000|2022-05-15 11:28:40|2065.74|2058.04|2066.73|2059.03|2066.77|2059.07|2065.7|2058|33
1652614130000|2022-05-15 11:28:50|2066.72|2059.02|2065.72|2058.02|2066.78|2059.08|2065.68|2057.98|29
1652614140000|2022-05-15 11:29:00|2065.75|2058.05|2064.93|2057.23|2065.84|2058.14|2064.82|2057.12|32
1652614150000|2022-05-15 11:29:10|2064.98|2057.28|2062.74|2055.04|2064.98|2057.28|2062.74|2055.04|36
1652614160000|2022-05-15 11:29:20|2062.72|2055.02|2062.03|2054.33|2062.97|2055.27|2062|2054.3|33
1652614170000|2022-05-15 11:29:30|2061.92|2054.22|2063.13|2055.43|2063.28|2055.58|2061.67|2053.97|39
1652614180000|2022-05-15 11:29:40|2063.14|2055.44|2062.51|2054.81|2063.2|2055.5|2062.51|2054.81|33
1652614190000|2022-05-15 11:29:50|2062.56|2054.86|2062.62|2054.92|2062.68|2054.98|2061.83|2054.13|31
1652614200000|2022-05-15 11:30:00|2062.65|2054.95|2061.99|2054.29|2062.65|2054.95|2061.78|2054.08|31
1652614210000|2022-05-15 11:30:10|2062.08|2054.38|2061.96|2054.26|2062.46|2054.76|2061.82|2054.12|32
1652614220000|2022-05-15 11:30:20|2061.89|2054.19|2060.66|2052.96|2061.89|2054.19|2060.66|2052.96|31
1652614230000|2022-05-15 11:30:30|2060.67|2052.97|2063.42|2055.72|2063.42|2055.72|2060.67|2052.97|36
1652614240000|2022-05-15 11:30:40|2063.46|2055.76|2064.1|2056.4|2064.1|2056.4|2063.35|2055.65|32
1652614250000|2022-05-15 11:30:50|2064.11|2056.41|2065.51|2057.81|2065.58|2057.88|2064.06|2056.36|28
1652614260000|2022-05-15 11:31:00|2065.22|2057.52|2065.33|2057.63|2065.47|2057.77|2064.5|2056.8|31
1652614270000|2022-05-15 11:31:10|2065.28|2057.58|2068.9|2061.2|2069.77|2062.07|2065.27|2057.57|39
1652614280000|2022-05-15 11:31:20|2068.73|2061.03|2070.02|2062.32|2070.33|2062.63|2068.46|2060.76|38
1652614290000|2022-05-15 11:31:30|2070.13|2062.43|2069.8|2062.1|2070.14|2062.44|2069.41|2061.71|36
1652614300000|2022-05-15 11:31:40|2069.95|2062.25|2070.52|2062.82|2070.52|2062.82|2069.95|2062.25|35
1652614310000|2022-05-15 11:31:50|2070.47|2062.77|2069.4|2061.7|2070.55|2062.85|2069.4|2061.7|36
1652614320000|2022-05-15 11:32:00|2069.24|2061.54|2070.29|2062.59|2070.4|2062.7|2068.36|2060.66|37
1652614330000|2022-05-15 11:32:10|2070.31|2062.61|2074.43|2066.73|2074.43|2066.73|2070.28|2062.58|37
1652614340000|2022-05-15 11:32:20|2074.72|2067.02|2082.39|2074.69|2085.3|2077.6|2074.72|2067.02|39
1652614350000|2022-05-15 11:32:30|2081.94|2074.24|2078.51|2070.81|2081.98|2074.28|2077.29|2069.59|40
1652614360000|2022-05-15 11:32:40|2078.65|2070.95|2076.22|2068.52|2080.35|2072.65|2075.75|2068.05|39
1652614370000|2022-05-15 11:32:50|2076.51|2068.81|2074.38|2066.68|2076.57|2068.87|2074.38|2066.68|39
1652614380000|2022-05-15 11:33:00|2073.97|2066.27|2075.61|2067.91|2075.99|2068.29|2073.5|2065.8|37
1652614390000|2022-05-15 11:33:10|2076.01|2068.31|2077.02|2069.32|2077.5|2069.8|2075.88|2068.18|38
1652614400000|2022-05-15 11:33:20|2077|2069.3|2076.47|2068.77|2077.04|2069.34|2075.99|2068.29|35
1652614410000|2022-05-15 11:33:30|2076.37|2068.67|2077.17|2069.47|2077.29|2069.59|2075.91|2068.21|34
1652614420000|2022-05-15 11:33:40|2077.15|2069.45|2077.99|2070.29|2077.99|2070.29|2076.81|2069.11|38
1652614430000|2022-05-15 11:33:50|2077.84|2070.14|2077.55|2069.85|2077.94|2070.24|2077.21|2069.51|33
1652614440000|2022-05-15 11:34:00|2077.54|2069.84|2077.35|2069.65|2077.59|2069.89|2076.08|2068.38|36
1652614450000|2022-05-15 11:34:10|2077.52|2069.82|2077.42|2069.72|2077.89|2070.19|2077.42|2069.72|34
1652614460000|2022-05-15 11:34:20|2077.35|2069.65|2078.02|2070.32|2078.06|2070.36|2077.18|2069.48|31
1652614470000|2022-05-15 11:34:30|2077.92|2070.22|2077.61|2069.91|2078.04|2070.34|2077.3|2069.6|35
1652614480000|2022-05-15 11:34:40|2077.62|2069.92|2076.87|2069.17|2077.75|2070.05|2076.86|2069.16|36
1652614490000|2022-05-15 11:34:50|2076.86|2069.16|2077.01|2069.31|2077.16|2069.46|2076.84|2069.14|26
1652614500000|2022-05-15 11:35:00|2077|2069.3|2078.25|2070.55|2078.4|2070.7|2076.71|2069.01|36
1652614510000|2022-05-15 11:35:10|2078.23|2070.53|2078.21|2070.51|2078.34|2070.64|2078.12|2070.42|29
1652614520000|2022-05-15 11:35:20|2078.17|2070.47|2078.23|2070.53|2078.93|2071.23|2078.06|2070.36|31
1652614530000|2022-05-15 11:35:30|2078.22|2070.52|2077.5|2069.8|2078.55|2070.85|2076.83|2069.13|37
1652614540000|2022-05-15 11:35:40|2077.53|2069.83|2078.23|2070.53|2078.23|2070.53|2076.92|2069.22|31
1652614550000|2022-05-15 11:35:50|2078.03|2070.33|2076.34|2068.64|2078.09|2070.39|2076.34|2068.64|37
1652614560000|2022-05-15 11:36:00|2076.15|2068.45|2075.58|2067.88|2076.16|2068.46|2074.58|2066.88|37
1652614570000|2022-05-15 11:36:10|2075.67|2067.97|2074.84|2067.14|2075.67|2067.97|2074.84|2067.14|38
1652614580000|2022-05-15 11:36:20|2074.83|2067.13|2074.08|2066.38|2074.86|2067.16|2073.86|2066.16|33
1652614590000|2022-05-15 11:36:30|2074.07|2066.37|2074.96|2067.26|2075.08|2067.38|2073.71|2066.01|34
1652614600000|2022-05-15 11:36:40|2074.91|2067.21|2074.23|2066.53|2075.08|2067.38|2074.23|2066.53|36
1652614610000|2022-05-15 11:36:50|2074.19|2066.49|2075.27|2067.57|2075.47|2067.77|2074.19|2066.49|32
1652614620000|2022-05-15 11:37:00|2075.2|2067.5|2074.2|2066.5|2075.22|2067.52|2074.1|2066.4|35
1652614630000|2022-05-15 11:37:10|2074.19|2066.49|2075.07|2067.37|2075.07|2067.37|2074.19|2066.49|29
1652614640000|2022-05-15 11:37:20|2075.27|2067.57|2077.15|2069.45|2077.25|2069.55|2075.27|2067.57|34
1652614650000|2022-05-15 11:37:30|2076.98|2069.28|2076.56|2068.86|2077.46|2069.76|2076.49|2068.79|33
1652614660000|2022-05-15 11:37:40|2076.59|2068.89|2076.27|2068.57|2077.41|2069.71|2076.27|2068.57|38
1652614670000|2022-05-15 11:37:50|2076.29|2068.59|2076.22|2068.52|2076.62|2068.92|2076.11|2068.41|32
1652614680000|2022-05-15 11:38:00|2076.5|2068.8|2077.17|2069.47|2077.48|2069.78|2076.08|2068.38|31
1652614690000|2022-05-15 11:38:10|2077.18|2069.48|2077.69|2069.99|2077.76|2070.06|2077.17|2069.47|33
1652614700000|2022-05-15 11:38:20|2077.68|2069.98|2077|2069.3|2077.82|2070.12|2077|2069.3|34
1652614710000|2022-05-15 11:38:30|2076.93|2069.23|2076.13|2068.43|2077.34|2069.64|2076.1|2068.4|34
1652614720000|2022-05-15 11:38:40|2076.25|2068.55|2076.55|2068.85|2076.55|2068.85|2075.59|2067.89|33
1652614730000|2022-05-15 11:38:50|2076.7|2069|2075.98|2068.28|2077.1|2069.4|2075.98|2068.28|37
1652614740000|2022-05-15 11:39:00|2076.05|2068.35|2078.12|2070.42|2078.25|2070.55|2076.01|2068.31|37
1652614750000|2022-05-15 11:39:10|2077.99|2070.29|2079.02|2071.32|2079.15|2071.45|2077.06|2069.36|37
1652614760000|2022-05-15 11:39:20|2079.18|2071.48|2080.79|2073.09|2080.79|2073.09|2079|2071.3|35
1652614770000|2022-05-15 11:39:30|2080.76|2073.06|2081.61|2073.91|2082.35|2074.65|2080.76|2073.06|36
1652614780000|2022-05-15 11:39:40|2082.07|2074.37|2082.15|2074.45|2082.31|2074.61|2081.85|2074.15|36
1652614790000|2022-05-15 11:39:50|2082.31|2074.61|2083.11|2075.41|2083.2|2075.5|2082.21|2074.51|37
1652614800000|2022-05-15 11:40:00|2083.2|2075.5|2082.47|2074.77|2083.24|2075.54|2082.47|2074.77|32
1652614810000|2022-05-15 11:40:10|2082.42|2074.72|2082.51|2074.81|2082.66|2074.96|2082.1|2074.4|35
1652614820000|2022-05-15 11:40:20|2082.52|2074.82|2083.37|2075.67|2083.47|2075.77|2082.52|2074.82|34
1652614830000|2022-05-15 11:40:30|2083.47|2075.77|2082.51|2074.81|2083.67|2075.97|2082.15|2074.45|36
1652614840000|2022-05-15 11:40:40|2082.5|2074.8|2082.51|2074.81|2082.63|2074.93|2082.08|2074.38|35
1652614850000|2022-05-15 11:40:50|2082.55|2074.85|2081.91|2074.21|2082.58|2074.88|2081.8|2074.1|33
1652614860000|2022-05-15 11:41:00|2081.89|2074.19|2083.18|2075.48|2083.18|2075.48|2081.82|2074.12|34
1652614870000|2022-05-15 11:41:10|2083.07|2075.37|2080.88|2073.18|2083.8|2076.1|2080.88|2073.18|35
1652614880000|2022-05-15 11:41:20|2080.84|2073.14|2079.25|2071.55|2080.84|2073.14|2078.88|2071.18|32
1652614890000|2022-05-15 11:41:30|2079.17|2071.47|2080.58|2072.88|2080.58|2072.88|2079.17|2071.47|35
1652614900000|2022-05-15 11:41:40|2080.57|2072.87|2080.28|2072.58|2080.67|2072.97|2079.34|2071.64|36
1652614910000|2022-05-15 11:41:50|2080.1|2072.4|2079.05|2071.35|2080.1|2072.4|2078.53|2070.83|36
1652614920000|2022-05-15 11:42:00|2079.03|2071.33|2079.34|2071.64|2079.59|2071.89|2078.71|2071.01|36
1652614930000|2022-05-15 11:42:10|2079.16|2071.46|2077.82|2070.12|2079.37|2071.67|2077.76|2070.06|37
1652614940000|2022-05-15 11:42:20|2077.77|2070.07|2078.4|2070.7|2078.53|2070.83|2077.26|2069.56|35
1652614950000|2022-05-15 11:42:30|2078.31|2070.61|2077.14|2069.44|2078.45|2070.75|2076.89|2069.19|35
1652614960000|2022-05-15 11:42:40|2077.12|2069.42|2077.52|2069.82|2077.52|2069.82|2076.46|2068.76|36
1652614970000|2022-05-15 11:42:50|2077.47|2069.77|2077.46|2069.76|2078.32|2070.62|2077.44|2069.74|35
1652614980000|2022-05-15 11:43:00|2077.52|2069.82|2076.55|2068.85|2077.77|2070.07|2076.54|2068.84|36
1652614990000|2022-05-15 11:43:10|2076.56|2068.86|2077.63|2069.93|2077.67|2069.97|2076.42|2068.72|34
1652615000000|2022-05-15 11:43:20|2077.58|2069.88|2077.69|2069.99|2077.91|2070.21|2077.42|2069.72|35
1652615010000|2022-05-15 11:43:30|2077.67|2069.97|2077.7|2070|2078.38|2070.68|2077.45|2069.75|33
1652615020000|2022-05-15 11:43:40|2077.82|2070.12|2077.75|2070.05|2078.35|2070.65|2077.68|2069.98|35
1652615030000|2022-05-15 11:43:50|2077.59|2069.89|2076.83|2069.13|2077.83|2070.13|2076.8|2069.1|31
1652615040000|2022-05-15 11:44:00|2076.8|2069.1|2077.01|2069.31|2077.61|2069.91|2076.8|2069.1|33
1652615050000|2022-05-15 11:44:10|2076.79|2069.09|2076.52|2068.82|2077.03|2069.33|2075.66|2067.96|35
1652615060000|2022-05-15 11:44:20|2076.51|2068.81|2075.54|2067.84|2076.62|2068.92|2075.2|2067.5|35
1652615070000|2022-05-15 11:44:30|2075.55|2067.85|2076.55|2068.85|2076.55|2068.85|2075.36|2067.66|28
1652615080000|2022-05-15 11:44:40|2076.71|2069.01|2075.71|2068.01|2076.71|2069.01|2075.45|2067.75|33
1652615090000|2022-05-15 11:44:50|2075.68|2067.98|2074.96|2067.26|2075.68|2067.98|2074.68|2066.98|34
1652615100000|2022-05-15 11:45:00|2074.98|2067.28|2075.67|2067.97|2076.53|2068.83|2074.83|2067.13|35
1652615110000|2022-05-15 11:45:10|2075.63|2067.93|2076.47|2068.77|2076.47|2068.77|2075.61|2067.91|35
1652615120000|2022-05-15 11:45:20|2076.43|2068.73|2076.17|2068.47|2076.75|2069.05|2076.07|2068.37|38
1652615130000|2022-05-15 11:45:30|2076.18|2068.48|2077.21|2069.51|2077.7|2070|2076.18|2068.48|35
1652615140000|2022-05-15 11:45:40|2077.1|2069.4|2077.14|2069.44|2077.64|2069.94|2076.98|2069.28|33
1652615150000|2022-05-15 11:45:50|2077.16|2069.46|2077.21|2069.51|2077.55|2069.85|2077.09|2069.39|30
1652615160000|2022-05-15 11:46:00|2077.2|2069.5|2078.01|2070.31|2078.23|2070.53|2077.14|2069.44|29
1652615170000|2022-05-15 11:46:10|2078.14|2070.44|2078.08|2070.38|2078.33|2070.63|2078.08|2070.38|31
1652615180000|2022-05-15 11:46:20|2078.13|2070.43|2078.44|2070.74|2078.5|2070.8|2077.82|2070.12|31
1652615190000|2022-05-15 11:46:30|2078.45|2070.75|2078.04|2070.34|2078.45|2070.75|2077.92|2070.22|22
1652615200000|2022-05-15 11:46:40|2078.01|2070.31|2077.88|2070.18|2078.03|2070.33|2077.88|2070.18|6
1652615210000|2022-05-15 11:46:50|2077.9|2070.2|2077.23|2069.53|2077.9|2070.2|2076.78|2069.08|32
1652615220000|2022-05-15 11:47:00|2077.25|2069.55|2077.12|2069.42|2077.7|2070|2076.97|2069.27|33
1652615230000|2022-05-15 11:47:10|2076.99|2069.29|2077.71|2070.01|2077.71|2070.01|2076.77|2069.07|32
1652615240000|2022-05-15 11:47:20|2077.74|2070.04|2077.71|2070.01|2078.12|2070.42|2077.27|2069.57|33
1652615250000|2022-05-15 11:47:30|2077.67|2069.97|2078.42|2070.72|2078.95|2071.25|2077.67|2069.97|34
1652615260000|2022-05-15 11:47:40|2078.43|2070.73|2078.47|2070.77|2078.66|2070.96|2078.26|2070.56|28
1652615270000|2022-05-15 11:47:50|2078.56|2070.86|2078.72|2071.02|2078.75|2071.05|2078.5|2070.8|24
1652615280000|2022-05-15 11:48:00|2078.73|2071.03|2081.23|2073.53|2081.69|2073.99|2078.65|2070.95|33
1652615290000|2022-05-15 11:48:10|2081.1|2073.4|2082.04|2074.34|2082.04|2074.34|2080.05|2072.35|37
1652615300000|2022-05-15 11:48:20|2082|2074.3|2082.99|2075.29|2084.51|2076.81|2082|2074.3|40
1652615310000|2022-05-15 11:48:30|2082.78|2075.08|2082.49|2074.79|2083.14|2075.44|2082.06|2074.36|35
1652615320000|2022-05-15 11:48:40|2082.6|2074.9|2083.23|2075.53|2083.28|2075.58|2081.93|2074.23|38
1652615330000|2022-05-15 11:48:50|2083.29|2075.59|2081.24|2073.54|2083.3|2075.6|2080.67|2072.97|36
1652615340000|2022-05-15 11:49:00|2081.36|2073.66|2082.13|2074.43|2082.55|2074.85|2081.36|2073.66|34
1652615350000|2022-05-15 11:49:10|2082.22|2074.52|2081.34|2073.64|2082.3|2074.6|2080.76|2073.06|38
1652615360000|2022-05-15 11:49:20|2081.38|2073.68|2080.55|2072.85|2081.83|2074.13|2080.43|2072.73|38
1652615370000|2022-05-15 11:49:30|2080.33|2072.63|2079.81|2072.11|2080.33|2072.63|2079.81|2072.11|29
1652615380000|2022-05-15 11:49:40|2079.66|2071.96|2078.32|2070.62|2079.66|2071.96|2078.17|2070.47|40
1652615390000|2022-05-15 11:49:50|2078.31|2070.61|2080.11|2072.41|2080.11|2072.41|2078.29|2070.59|34
1652615400000|2022-05-15 11:50:00|2080.16|2072.46|2079.93|2072.23|2081.45|2073.75|2079.88|2072.18|37
1652615410000|2022-05-15 11:50:10|2080.05|2072.35|2079.24|2071.54|2080.4|2072.7|2078.96|2071.26|35
1652615420000|2022-05-15 11:50:20|2079.16|2071.46|2079.26|2071.56|2079.95|2072.25|2079.02|2071.32|37
1652615430000|2022-05-15 11:50:30|2079.15|2071.45|2077.98|2070.28|2079.15|2071.45|2077.95|2070.25|30
1652615440000|2022-05-15 11:50:40|2077.92|2070.22|2078.7|2071|2078.7|2071|2077.57|2069.87|37
1652615450000|2022-05-15 11:50:50|2079.01|2071.31|2079.41|2071.71|2079.55|2071.85|2078.91|2071.21|36
1652615460000|2022-05-15 11:51:00|2079.42|2071.72|2078.5|2070.8|2079.47|2071.77|2078.3|2070.6|39
1652615470000|2022-05-15 11:51:10|2078.65|2070.95|2079.32|2071.62|2079.32|2071.62|2078.53|2070.83|35
1652615480000|2022-05-15 11:51:20|2079.26|2071.56|2078.81|2071.11|2079.28|2071.58|2078.81|2071.11|36
1652615490000|2022-05-15 11:51:30|2078.63|2070.93|2079.66|2071.96|2079.69|2071.99|2078.63|2070.93|36
1652615500000|2022-05-15 11:51:40|2079.69|2071.99|2080.46|2072.76|2080.72|2073.02|2079.51|2071.81|37
1652615510000|2022-05-15 11:51:50|2080.41|2072.71|2080.61|2072.91|2080.74|2073.04|2080.4|2072.7|29
1652615520000|2022-05-15 11:52:00|2080.56|2072.86|2082.22|2074.52|2082.34|2074.64|2080.56|2072.86|33
1652615530000|2022-05-15 11:52:10|2082.27|2074.57|2083.5|2075.8|2083.5|2075.8|2082.24|2074.54|36
1652615540000|2022-05-15 11:52:20|2083.56|2075.86|2084.52|2076.82|2084.65|2076.95|2083.25|2075.55|35
1652615550000|2022-05-15 11:52:30|2084.42|2076.72|2083.75|2076.05|2084.42|2076.72|2083.34|2075.64|38
1652615560000|2022-05-15 11:52:40|2083.72|2076.02|2083.18|2075.48|2083.77|2076.07|2083.12|2075.42|34
1652615570000|2022-05-15 11:52:50|2083.16|2075.46|2083.41|2075.71|2083.87|2076.17|2083.14|2075.44|30
1652615580000|2022-05-15 11:53:00|2083.5|2075.8|2084.12|2076.42|2084.17|2076.47|2083.5|2075.8|36
1652615590000|2022-05-15 11:53:10|2084.11|2076.41|2083.92|2076.22|2085.33|2077.63|2083.92|2076.22|37
1652615600000|2022-05-15 11:53:20|2083.95|2076.25|2084.41|2076.71|2084.91|2077.21|2083.56|2075.86|37
1652615610000|2022-05-15 11:53:30|2084.42|2076.72|2084.79|2077.09|2084.8|2077.1|2083.42|2075.72|33
1652615620000|2022-05-15 11:53:40|2084.7|2077|2084.24|2076.54|2084.7|2077|2083.9|2076.2|37
1652615630000|2022-05-15 11:53:50|2084.23|2076.53|2084.6|2076.9|2084.8|2077.1|2084.14|2076.44|28
1652615640000|2022-05-15 11:54:00|2084.59|2076.89|2084.45|2076.75|2084.7|2077|2084.42|2076.72|22
1652615650000|2022-05-15 11:54:10|2084.46|2076.76|2084.89|2077.19|2085|2077.3|2084.46|2076.76|26
1652615660000|2022-05-15 11:54:20|2084.88|2077.18|2084.11|2076.41|2084.88|2077.18|2084.07|2076.37|37
1652615670000|2022-05-15 11:54:30|2084.18|2076.48|2083.55|2075.85|2084.2|2076.5|2083.54|2075.84|29
1652615680000|2022-05-15 11:54:40|2083.56|2075.86|2083.41|2075.71|2083.71|2076.01|2082.71|2075.01|34
1652615690000|2022-05-15 11:54:50|2083.43|2075.73|2083.31|2075.61|2083.43|2075.73|2082.87|2075.17|39
1652615700000|2022-05-15 11:55:00|2083.29|2075.59|2083.03|2075.33|2083.29|2075.59|2082.49|2074.79|35
1652615710000|2022-05-15 11:55:10|2083.07|2075.37|2081.99|2074.29|2083.07|2075.37|2081.97|2074.27|33
1652615720000|2022-05-15 11:55:20|2081.95|2074.25|2081.57|2073.87|2081.95|2074.25|2081.03|2073.33|32
1652615730000|2022-05-15 11:55:30|2081.49|2073.79|2081.22|2073.52|2081.49|2073.79|2081.03|2073.33|33
1652615740000|2022-05-15 11:55:40|2081.19|2073.49|2081.77|2074.07|2081.77|2074.07|2080.91|2073.21|32
1652615750000|2022-05-15 11:55:50|2081.71|2074.01|2081.28|2073.58|2081.73|2074.03|2081.28|2073.58|32
1652615760000|2022-05-15 11:56:00|2081.32|2073.62|2081.24|2073.54|2081.43|2073.73|2081.2|2073.5|20
1652615770000|2022-05-15 11:56:10|2081.22|2073.52|2081.18|2073.48|2081.25|2073.55|2081.13|2073.43|24
1652615780000|2022-05-15 11:56:20|2081.17|2073.47|2081.02|2073.32|2081.23|2073.53|2080.99|2073.29|22
1652615790000|2022-05-15 11:56:30|2080.97|2073.27|2079.86|2072.16|2080.97|2073.27|2079.85|2072.15|28
1652615800000|2022-05-15 11:56:40|2079.84|2072.14|2079.2|2071.5|2080|2072.3|2079.2|2071.5|33
1652615810000|2022-05-15 11:56:50|2079.16|2071.46|2080.03|2072.33|2080.07|2072.37|2078.38|2070.68|35
1652615820000|2022-05-15 11:57:00|2080.02|2072.32|2079.02|2071.32|2080.11|2072.41|2078.92|2071.22|38
1652615830000|2022-05-15 11:57:10|2079.06|2071.36|2079.01|2071.31|2079.06|2071.36|2078.88|2071.18|33
1652615840000|2022-05-15 11:57:20|2079|2071.3|2078.78|2071.08|2079|2071.3|2078.46|2070.76|31
1652615850000|2022-05-15 11:57:30|2078.8|2071.1|2079.16|2071.46|2079.19|2071.49|2078.74|2071.04|30
1652615860000|2022-05-15 11:57:40|2079.43|2071.73|2079.58|2071.88|2079.67|2071.97|2079.35|2071.65|27
1652615870000|2022-05-15 11:57:50|2079.28|2071.58|2079.92|2072.22|2080.03|2072.33|2079.28|2071.58|34
1652615880000|2022-05-15 11:58:00|2079.85|2072.15|2080.55|2072.85|2080.55|2072.85|2079.83|2072.13|26
1652615890000|2022-05-15 11:58:10|2080.59|2072.89|2080.26|2072.56|2080.63|2072.93|2078.8|2071.1|37
1652615900000|2022-05-15 11:58:20|2080.27|2072.57|2080.87|2073.17|2080.93|2073.23|2080.2|2072.5|23
1652615910000|2022-05-15 11:58:30|2080.88|2073.18|2080.02|2072.32|2080.91|2073.21|2080.02|2072.32|25
1652615920000|2022-05-15 11:58:40|2079.99|2072.29|2080.16|2072.46|2080.16|2072.46|2079.96|2072.26|28
1652615930000|2022-05-15 11:58:50|2080.19|2072.49|2080.99|2073.29|2080.99|2073.29|2080.19|2072.49|26
1652615940000|2022-05-15 11:59:00|2080.96|2073.26|2080.56|2072.86|2081.32|2073.62|2080.5|2072.8|24
1652615950000|2022-05-15 11:59:10|2080.52|2072.82|2079.56|2071.86|2080.52|2072.82|2079.51|2071.81|35
1652615960000|2022-05-15 11:59:20|2079.59|2071.89|2081.27|2073.57|2081.31|2073.61|2079.59|2071.89|35
1652615970000|2022-05-15 11:59:30|2081.36|2073.66|2082.19|2074.49|2082.74|2075.04|2081.36|2073.66|35
1652615980000|2022-05-15 11:59:40|2082.05|2074.35|2082.87|2075.17|2082.89|2075.19|2081.27|2073.57|34
1652615990000|2022-05-15 11:59:50|2082.68|2074.98|2081.73|2074.03|2082.77|2075.07|2081.73|2074.03|35
1652616000000|2022-05-15 12:00:00|2081.74|2074.04|2082.86|2075.16|2083.46|2075.76|2081.74|2074.04|37
1652616010000|2022-05-15 12:00:10|2082.87|2075.17|2084.83|2077.13|2085.37|2077.67|2082.8|2075.1|37
1652616020000|2022-05-15 12:00:20|2084.96|2077.26|2085.97|2078.27|2086.4|2078.7|2084.94|2077.24|38
1652616030000|2022-05-15 12:00:30|2085.6|2077.9|2084.92|2077.22|2086.18|2078.48|2084.74|2077.04|39
1652616040000|2022-05-15 12:00:40|2084.93|2077.23|2085.86|2078.16|2085.87|2078.17|2084.93|2077.23|36
1652616050000|2022-05-15 12:00:50|2085.94|2078.24|2087.09|2079.39|2087.09|2079.39|2085.77|2078.07|36
1652616060000|2022-05-15 12:01:00|2087.11|2079.41|2090.35|2082.65|2090.59|2082.89|2087.03|2079.33|36
1652616070000|2022-05-15 12:01:10|2090.31|2082.61|2094.28|2086.58|2096.26|2088.56|2090.29|2082.59|40
1652616080000|2022-05-15 12:01:20|2094.12|2086.42|2093.48|2085.78|2094.81|2087.11|2092.51|2084.81|38
1652616090000|2022-05-15 12:01:30|2093.55|2085.85|2092.5|2084.8|2093.64|2085.94|2091.17|2083.47|40
1652616100000|2022-05-15 12:01:40|2092.67|2084.97|2092.86|2085.16|2093.51|2085.81|2091.65|2083.95|39
1652616110000|2022-05-15 12:01:50|2092.74|2085.04|2090.94|2083.24|2092.74|2085.04|2090.82|2083.12|36
1652616120000|2022-05-15 12:02:00|2090.62|2082.92|2088.97|2081.27|2090.77|2083.07|2088.97|2081.27|36
1652616130000|2022-05-15 12:02:10|2088.64|2080.94|2087.99|2080.29|2089.38|2081.68|2087.82|2080.12|36
1652616140000|2022-05-15 12:02:20|2087.93|2080.23|2089.06|2081.36|2089.35|2081.65|2087.77|2080.07|37
1652616150000|2022-05-15 12:02:30|2089.03|2081.33|2089.61|2081.91|2090.44|2082.74|2089.03|2081.33|33
1652616160000|2022-05-15 12:02:40|2089.58|2081.88|2089.71|2082.01|2089.87|2082.17|2088.75|2081.05|39
1652616170000|2022-05-15 12:02:50|2089.56|2081.86|2089.21|2081.51|2089.61|2081.91|2089|2081.3|32
1652616180000|2022-05-15 12:03:00|2089.14|2081.44|2089.27|2081.57|2090.9|2083.2|2088.77|2081.07|35
1652616190000|2022-05-15 12:03:10|2088.91|2081.21|2092.34|2084.64|2092.34|2084.64|2088.75|2081.05|38
1652616200000|2022-05-15 12:03:20|2092.45|2084.75|2092.65|2084.95|2092.95|2085.25|2092.12|2084.42|35
1652616210000|2022-05-15 12:03:30|2092.67|2084.97|2093.94|2086.24|2093.94|2086.24|2092.09|2084.39|38
1652616220000|2022-05-15 12:03:40|2093.92|2086.22|2093.96|2086.26|2094.11|2086.41|2092.81|2085.11|36
1652616230000|2022-05-15 12:03:50|2094.02|2086.32|2093.45|2085.75|2094.29|2086.59|2092.87|2085.17|40
1652616240000|2022-05-15 12:04:00|2093.46|2085.76|2093.56|2085.86|2095.54|2087.84|2093.46|2085.76|36
1652616250000|2022-05-15 12:04:10|2093.35|2085.65|2092.9|2085.2|2093.98|2086.28|2092.62|2084.92|36
1652616260000|2022-05-15 12:04:20|2092.86|2085.16|2091.64|2083.94|2093.28|2085.58|2091.07|2083.37|34
1652616270000|2022-05-15 12:04:30|2092.07|2084.37|2091.99|2084.29|2092.66|2084.96|2091.94|2084.24|33
1652616280000|2022-05-15 12:04:40|2092.14|2084.44|2092.63|2084.93|2092.74|2085.04|2091.97|2084.27|35
1652616290000|2022-05-15 12:04:50|2092.78|2085.08|2090.9|2083.2|2092.86|2085.16|2090.64|2082.94|34
1652616300000|2022-05-15 12:05:00|2090.73|2083.03|2091.95|2084.25|2092.65|2084.95|2090.57|2082.87|40
1652616310000|2022-05-15 12:05:10|2091.96|2084.26|2091.68|2083.98|2092.43|2084.73|2091.61|2083.91|35
1652616320000|2022-05-15 12:05:20|2091.7|2084|2090.4|2082.7|2091.7|2084|2090.4|2082.7|35
1652616330000|2022-05-15 12:05:30|2090.43|2082.73|2090.31|2082.61|2090.64|2082.94|2089.18|2081.48|33
1652616340000|2022-05-15 12:05:40|2090.35|2082.65|2091.76|2084.06|2092.05|2084.35|2090.28|2082.58|35
1652616350000|2022-05-15 12:05:50|2091.41|2083.71|2091.27|2083.57|2091.41|2083.71|2090.48|2082.78|27
1652616360000|2022-05-15 12:06:00|2091.28|2083.58|2090.15|2082.45|2091.28|2083.58|2090.15|2082.45|35
1652616370000|2022-05-15 12:06:10|2090.09|2082.39|2091.1|2083.4|2091.17|2083.47|2090.09|2082.39|26
1652616380000|2022-05-15 12:06:20|2091.13|2083.43|2091.15|2083.45|2091.75|2084.05|2091.1|2083.4|30
1652616390000|2022-05-15 12:06:30|2091.14|2083.44|2090.98|2083.28|2091.82|2084.12|2090.95|2083.25|36
1652616400000|2022-05-15 12:06:40|2091.02|2083.32|2091|2083.3|2091.53|2083.83|2090.91|2083.21|31
1652616410000|2022-05-15 12:06:50|2091.16|2083.46|2093.02|2085.32|2093.02|2085.32|2090.69|2082.99|35
1652616420000|2022-05-15 12:07:00|2093.05|2085.35|2091.03|2083.33|2093.39|2085.69|2091.01|2083.31|35
1652616430000|2022-05-15 12:07:10|2091.01|2083.31|2091.28|2083.58|2091.75|2084.05|2090.94|2083.24|33
1652616440000|2022-05-15 12:07:20|2091.27|2083.57|2091.86|2084.16|2091.91|2084.21|2091.27|2083.57|30
1652616450000|2022-05-15 12:07:30|2091.85|2084.15|2092.72|2085.02|2092.72|2085.02|2091.81|2084.11|30
1652616460000|2022-05-15 12:07:40|2092.74|2085.04|2092.91|2085.21|2092.94|2085.24|2092.73|2085.03|30
1652616470000|2022-05-15 12:07:50|2092.96|2085.26|2092.99|2085.29|2093.05|2085.35|2092.92|2085.22|30
1652616480000|2022-05-15 12:08:00|2092.98|2085.28|2092.81|2085.11|2092.98|2085.28|2092.09|2084.39|30
1652616490000|2022-05-15 12:08:10|2093.04|2085.34|2093.02|2085.32|2093.31|2085.61|2092.84|2085.14|34
1652616500000|2022-05-15 12:08:20|2093.01|2085.31|2093.89|2086.19|2094.09|2086.39|2092.97|2085.27|37
1652616510000|2022-05-15 12:08:30|2093.8|2086.1|2093.88|2086.18|2093.88|2086.18|2092.97|2085.27|35
1652616520000|2022-05-15 12:08:40|2093.89|2086.19|2094.2|2086.5|2094.23|2086.53|2093.61|2085.91|36
1652616530000|2022-05-15 12:08:50|2094.16|2086.46|2094.37|2086.67|2094.37|2086.67|2094.16|2086.46|32
1652616540000|2022-05-15 12:09:00|2094.41|2086.71|2095.99|2088.29|2095.99|2088.29|2094.41|2086.71|37
1652616550000|2022-05-15 12:09:10|2096.03|2088.33|2095.69|2087.99|2096.14|2088.44|2095.54|2087.84|32
1652616560000|2022-05-15 12:09:20|2095.68|2087.98|2093.94|2086.24|2095.68|2087.98|2093.94|2086.24|36
1652616570000|2022-05-15 12:09:30|2093.83|2086.13|2091.77|2084.07|2093.83|2086.13|2091.77|2084.07|40
1652616580000|2022-05-15 12:09:40|2091.8|2084.1|2090.04|2082.34|2092.07|2084.37|2089.94|2082.24|36
1652616590000|2022-05-15 12:09:50|2089.96|2082.26|2091.18|2083.48|2091.18|2083.48|2089.19|2081.49|36
1652616600000|2022-05-15 12:10:00|2091.29|2083.59|2090.32|2082.62|2091.29|2083.59|2090.14|2082.44|36
1652616610000|2022-05-15 12:10:10|2090.33|2082.63|2091.03|2083.33|2091.53|2083.83|2090.12|2082.42|36
1652616620000|2022-05-15 12:10:20|2090.86|2083.16|2090.03|2082.33|2091.01|2083.31|2090.03|2082.33|31
1652616630000|2022-05-15 12:10:30|2090.02|2082.32|2090.72|2083.02|2090.72|2083.02|2089.72|2082.02|36
1652616640000|2022-05-15 12:10:40|2090.73|2083.03|2090.19|2082.49|2090.87|2083.17|2089.76|2082.06|37
1652616650000|2022-05-15 12:10:50|2090.2|2082.5|2090.1|2082.4|2090.28|2082.58|2090.09|2082.39|19
1652616660000|2022-05-15 12:11:00|2090.09|2082.39|2090.26|2082.56|2090.4|2082.7|2090.02|2082.32|39
1652616670000|2022-05-15 12:11:10|2090.25|2082.55|2090.05|2082.35|2090.25|2082.55|2089.98|2082.28|31
1652616680000|2022-05-15 12:11:20|2090.03|2082.33|2089.02|2081.32|2090.04|2082.34|2088.94|2081.24|33
1652616690000|2022-05-15 12:11:30|2089|2081.3|2088.33|2080.63|2089.01|2081.31|2087.83|2080.13|34
1652616700000|2022-05-15 12:11:40|2088.23|2080.53|2086.47|2078.77|2088.23|2080.53|2086.37|2078.67|35
1652616710000|2022-05-15 12:11:50|2086.46|2078.76|2088.54|2080.84|2088.54|2080.84|2086.46|2078.76|29
1652616720000|2022-05-15 12:12:00|2088.29|2080.59|2088.88|2081.18|2088.88|2081.18|2088.29|2080.59|34
1652616730000|2022-05-15 12:12:10|2088.85|2081.15|2089.27|2081.57|2089.83|2082.13|2088.54|2080.84|39
1652616740000|2022-05-15 12:12:20|2089.21|2081.51|2088.61|2080.91|2089.42|2081.72|2088.55|2080.85|35
1652616750000|2022-05-15 12:12:30|2088.67|2080.97|2088.41|2080.71|2088.79|2081.09|2088.17|2080.47|40
1652616760000|2022-05-15 12:12:40|2088.43|2080.73|2087.92|2080.22|2088.43|2080.73|2087.56|2079.86|32
1652616770000|2022-05-15 12:12:50|2087.94|2080.24|2087.77|2080.07|2088.07|2080.37|2087.77|2080.07|31
1652616780000|2022-05-15 12:13:00|2087.66|2079.96|2086.06|2078.36|2087.66|2079.96|2086.04|2078.34|32
1652616790000|2022-05-15 12:13:10|2086.09|2078.39|2085.52|2077.82|2086.09|2078.39|2085.48|2077.78|37
1652616800000|2022-05-15 12:13:20|2085.53|2077.83|2084.07|2076.37|2085.53|2077.83|2084.06|2076.36|31
1652616810000|2022-05-15 12:13:30|2084.05|2076.35|2083.99|2076.29|2084.27|2076.57|2083.81|2076.11|30
1652616820000|2022-05-15 12:13:40|2084|2076.3|2083.11|2075.41|2084|2076.3|2082.47|2074.77|34
1652616830000|2022-05-15 12:13:50|2082.96|2075.26|2082.74|2075.04|2083.02|2075.32|2082.42|2074.72|40
1652616840000|2022-05-15 12:14:00|2082.76|2075.06|2083.88|2076.18|2083.9|2076.2|2082.55|2074.85|29
1652616850000|2022-05-15 12:14:10|2083.79|2076.09|2083.65|2075.95|2083.9|2076.2|2083.33|2075.63|34
1652616860000|2022-05-15 12:14:20|2083.67|2075.97|2085.39|2077.69|2085.97|2078.27|2083.67|2075.97|34
1652616870000|2022-05-15 12:14:30|2085.44|2077.74|2086.73|2079.03|2086.73|2079.03|2085.44|2077.74|35
1652616880000|2022-05-15 12:14:40|2086.95|2079.25|2086.26|2078.56|2087.2|2079.5|2085.88|2078.18|31
1652616890000|2022-05-15 12:14:50|2086.25|2078.55|2085.76|2078.06|2087.01|2079.31|2085.76|2078.06|36
1652616900000|2022-05-15 12:15:00|2085.55|2077.85|2086.22|2078.52|2086.4|2078.7|2085.42|2077.72|36
1652616910000|2022-05-15 12:15:10|2086.23|2078.53|2087.31|2079.61|2087.32|2079.62|2086.23|2078.53|31
1652616920000|2022-05-15 12:15:20|2087.26|2079.56|2085.66|2077.96|2087.26|2079.56|2085.66|2077.96|32
1652616930000|2022-05-15 12:15:30|2085.65|2077.95|2085.62|2077.92|2086.04|2078.34|2085.36|2077.66|36
1652616940000|2022-05-15 12:15:40|2085.61|2077.91|2085.35|2077.65|2085.95|2078.25|2085.35|2077.65|31
1652616950000|2022-05-15 12:15:50|2085.14|2077.44|2085.05|2077.35|2085.25|2077.55|2084.96|2077.26|29
1652616960000|2022-05-15 12:16:00|2085.06|2077.36|2084.87|2077.17|2085.09|2077.39|2084.83|2077.13|25
1652616970000|2022-05-15 12:16:10|2084.88|2077.18|2084.39|2076.69|2085.18|2077.48|2084.37|2076.67|30
1652616980000|2022-05-15 12:16:20|2084.21|2076.51|2084.49|2076.79|2084.62|2076.92|2083.37|2075.67|35
1652616990000|2022-05-15 12:16:30|2084.45|2076.75|2085.31|2077.61|2085.41|2077.71|2084.06|2076.36|34
1652617000000|2022-05-15 12:16:40|2085.14|2077.44|2086.15|2078.45|2086.15|2078.45|2085.14|2077.44|30
1652617010000|2022-05-15 12:16:50|2086.42|2078.72|2087.22|2079.52|2087.62|2079.92|2086.39|2078.69|34
1652617020000|2022-05-15 12:17:00|2087.15|2079.45|2087.93|2080.23|2087.96|2080.26|2087.15|2079.45|38
1652617030000|2022-05-15 12:17:10|2087.82|2080.12|2089.87|2082.17|2089.87|2082.17|2087.6|2079.9|34
1652617040000|2022-05-15 12:17:20|2089.86|2082.16|2090.35|2082.65|2091.41|2083.71|2089.86|2082.16|36
1652617050000|2022-05-15 12:17:30|2090.09|2082.39|2088.93|2081.23|2090.09|2082.39|2088.49|2080.79|38
1652617060000|2022-05-15 12:17:40|2088.92|2081.22|2089.28|2081.58|2089.74|2082.04|2088.92|2081.22|36
1652617070000|2022-05-15 12:17:50|2089.29|2081.59|2089.69|2081.99|2089.76|2082.06|2088.99|2081.29|35
1652617080000|2022-05-15 12:18:00|2089.79|2082.09|2089.76|2082.06|2090.16|2082.46|2089.48|2081.78|36
1652617090000|2022-05-15 12:18:10|2089.81|2082.11|2090.38|2082.68|2090.39|2082.69|2089.7|2082|34
1652617100000|2022-05-15 12:18:20|2090.42|2082.72|2089.11|2081.41|2090.58|2082.88|2089.1|2081.4|36
1652617110000|2022-05-15 12:18:30|2089.16|2081.46|2088.94|2081.24|2089.2|2081.5|2088.85|2081.15|30
1652617120000|2022-05-15 12:18:40|2088.98|2081.28|2089.32|2081.62|2089.41|2081.71|2088.75|2081.05|29
1652617130000|2022-05-15 12:18:50|2089.31|2081.61|2089.51|2081.81|2089.51|2081.81|2089.21|2081.51|28
1652617140000|2022-05-15 12:19:00|2089.5|2081.8|2089.18|2081.48|2089.51|2081.81|2089.14|2081.44|31
1652617150000|2022-05-15 12:19:10|2089.2|2081.5|2088.97|2081.27|2089.24|2081.54|2088.84|2081.14|35
1652617160000|2022-05-15 12:19:20|2089.04|2081.34|2090.06|2082.36|2090.08|2082.38|2089.04|2081.34|26
1652617170000|2022-05-15 12:19:30|2090.08|2082.38|2089.8|2082.1|2090.11|2082.41|2089.63|2081.93|30
1652617180000|2022-05-15 12:19:40|2089.88|2082.18|2090.17|2082.47|2090.31|2082.61|2089.87|2082.17|28
1652617190000|2022-05-15 12:19:50|2090.16|2082.46|2090.79|2083.09|2091.18|2083.48|2090.15|2082.45|34
1652617200000|2022-05-15 12:20:00|2090.82|2083.12|2091.97|2084.27|2092.03|2084.33|2090.65|2082.95|33
1652617210000|2022-05-15 12:20:10|2092.01|2084.31|2092.82|2085.12|2092.96|2085.26|2091.97|2084.27|34
1652617220000|2022-05-15 12:20:20|2092.78|2085.08|2093.15|2085.45|2093.15|2085.45|2092.78|2085.08|34
1652617230000|2022-05-15 12:20:30|2093.22|2085.52|2093.73|2086.03|2093.73|2086.03|2093.22|2085.52|26
1652617240000|2022-05-15 12:20:40|2093.74|2086.04|2093.9|2086.2|2093.9|2086.2|2093.01|2085.31|29
1652617250000|2022-05-15 12:20:50|2093.92|2086.22|2093.27|2085.57|2094.23|2086.53|2093.27|2085.57|30
1652617260000|2022-05-15 12:21:00|2093.34|2085.64|2092.37|2084.67|2093.81|2086.11|2092.18|2084.48|37
1652617270000|2022-05-15 12:21:10|2092.44|2084.74|2094.15|2086.45|2094.15|2086.45|2092.44|2084.74|34
1652617280000|2022-05-15 12:21:20|2094.19|2086.49|2094.68|2086.98|2094.68|2086.98|2094.05|2086.35|39
1652617290000|2022-05-15 12:21:30|2094.66|2086.96|2096.07|2088.37|2096.13|2088.43|2094.66|2086.96|26
1652617300000|2022-05-15 12:21:40|2096.03|2088.33|2096.56|2088.86|2096.56|2088.86|2095.74|2088.04|34
1652617310000|2022-05-15 12:21:50|2096.64|2088.94|2098.8|2091.1|2100.25|2092.55|2096.64|2088.94|39
1652617320000|2022-05-15 12:22:00|2098.82|2091.12|2100.28|2092.58|2100.3|2092.6|2098.82|2091.12|39
1652617330000|2022-05-15 12:22:10|2100.3|2092.6|2098.98|2091.28|2100.56|2092.86|2098.5|2090.8|39
1652617340000|2022-05-15 12:22:20|2099.04|2091.34|2098.44|2090.74|2099.77|2092.07|2098.34|2090.64|39
1652617350000|2022-05-15 12:22:30|2098.45|2090.75|2097.48|2089.78|2098.88|2091.18|2097.48|2089.78|38
1652617360000|2022-05-15 12:22:40|2097.49|2089.79|2095.94|2088.24|2097.49|2089.79|2095.83|2088.13|39
1652617370000|2022-05-15 12:22:50|2095.9|2088.2|2096.46|2088.76|2096.46|2088.76|2094.91|2087.21|36
1652617380000|2022-05-15 12:23:00|2096.66|2088.96|2095.76|2088.06|2096.66|2088.96|2094.3|2086.6|34
1652617390000|2022-05-15 12:23:10|2095.67|2087.97|2095.33|2087.63|2095.87|2088.17|2095.05|2087.35|30
1652617400000|2022-05-15 12:23:20|2095.12|2087.42|2094.23|2086.53|2095.12|2087.42|2094.15|2086.45|32
1652617410000|2022-05-15 12:23:30|2094.25|2086.55|2094.21|2086.51|2094.51|2086.81|2093.29|2085.59|36
1652617420000|2022-05-15 12:23:40|2094.28|2086.58|2092.44|2084.74|2094.28|2086.58|2092.44|2084.74|39
1652617430000|2022-05-15 12:23:50|2092.42|2084.72|2093.15|2085.45|2093.15|2085.45|2091.75|2084.05|33
1652617440000|2022-05-15 12:24:00|2093.16|2085.46|2092.78|2085.08|2093.64|2085.94|2092.78|2085.08|39
1652617450000|2022-05-15 12:24:10|2092.79|2085.09|2091.53|2083.83|2092.8|2085.1|2091.53|2083.83|32
1652617460000|2022-05-15 12:24:20|2091.66|2083.96|2091.54|2083.84|2091.66|2083.96|2090.28|2082.58|36
1652617470000|2022-05-15 12:24:30|2091.53|2083.83|2092.75|2085.05|2092.75|2085.05|2091.38|2083.68|33
1652617480000|2022-05-15 12:24:40|2092.84|2085.14|2091.3|2083.6|2092.86|2085.16|2091.3|2083.6|35
1652617490000|2022-05-15 12:24:50|2091.32|2083.62|2091.45|2083.75|2091.86|2084.16|2091.14|2083.44|37
1652617500000|2022-05-15 12:25:00|2091.54|2083.84|2091.93|2084.23|2092.27|2084.57|2091.47|2083.77|35
1652617510000|2022-05-15 12:25:10|2091.95|2084.25|2092.05|2084.35|2092.3|2084.6|2091.95|2084.25|33
1652617520000|2022-05-15 12:25:20|2092.08|2084.38|2091.75|2084.05|2092.17|2084.47|2091.61|2083.91|28
1652617530000|2022-05-15 12:25:30|2091.79|2084.09|2091.7|2084|2091.8|2084.1|2091.57|2083.87|33
1652617540000|2022-05-15 12:25:40|2091.67|2083.97|2090.7|2083|2091.79|2084.09|2090.67|2082.97|30
1652617550000|2022-05-15 12:25:50|2090.71|2083.01|2090.27|2082.57|2090.74|2083.04|2090.27|2082.57|30
1652617560000|2022-05-15 12:26:00|2090.22|2082.52|2089.64|2081.94|2090.29|2082.59|2089.64|2081.94|33
1652617570000|2022-05-15 12:26:10|2089.6|2081.9|2089.6|2081.9|2089.97|2082.27|2089.35|2081.65|32
1652617580000|2022-05-15 12:26:20|2089.47|2081.77|2087.81|2080.11|2089.47|2081.77|2087.8|2080.1|34
1652617590000|2022-05-15 12:26:30|2087.82|2080.12|2087.2|2079.5|2088.19|2080.49|2087.2|2079.5|33
1652617600000|2022-05-15 12:26:40|2087.18|2079.48|2087.43|2079.73|2087.43|2079.73|2086.64|2078.94|40
1652617610000|2022-05-15 12:26:50|2087.47|2079.77|2086.49|2078.79|2087.47|2079.77|2086.49|2078.79|34
1652617620000|2022-05-15 12:27:00|2086.46|2078.76|2087.29|2079.59|2087.39|2079.69|2085.61|2077.91|38
1652617630000|2022-05-15 12:27:10|2087.2|2079.5|2089.47|2081.77|2089.47|2081.77|2087.17|2079.47|35
1652617640000|2022-05-15 12:27:20|2089.48|2081.78|2089.4|2081.7|2089.55|2081.85|2088.94|2081.24|35
1652617650000|2022-05-15 12:27:30|2089.42|2081.72|2088.49|2080.79|2089.42|2081.72|2088.33|2080.63|36
1652617660000|2022-05-15 12:27:40|2088.47|2080.77|2086.33|2078.63|2088.47|2080.77|2086.28|2078.58|37
1652617670000|2022-05-15 12:27:50|2086.36|2078.66|2087.5|2079.8|2087.81|2080.11|2086.36|2078.66|35
1652617680000|2022-05-15 12:28:00|2087.53|2079.83|2086.33|2078.63|2087.53|2079.83|2085.94|2078.24|35
1652617690000|2022-05-15 12:28:10|2086.29|2078.59|2086.76|2079.06|2086.93|2079.23|2086.26|2078.56|34
1652617700000|2022-05-15 12:28:20|2086.77|2079.07|2086.46|2078.76|2086.78|2079.08|2086.39|2078.69|30
1652617710000|2022-05-15 12:28:30|2086.42|2078.72|2086.28|2078.58|2086.52|2078.82|2086.21|2078.51|38
1652617720000|2022-05-15 12:28:40|2086.27|2078.57|2086.33|2078.63|2086.71|2079.01|2086.03|2078.33|30
1652617730000|2022-05-15 12:28:50|2086.35|2078.65|2085.53|2077.83|2086.41|2078.71|2085.53|2077.83|29
1652617740000|2022-05-15 12:29:00|2085.51|2077.81|2084.63|2076.93|2085.51|2077.81|2084.56|2076.86|35
1652617750000|2022-05-15 12:29:10|2084.4|2076.7|2084.41|2076.71|2084.82|2077.12|2084.33|2076.63|35
1652617760000|2022-05-15 12:29:20|2084.37|2076.67|2083.53|2075.83|2084.69|2076.99|2083.44|2075.74|34
1652617770000|2022-05-15 12:29:30|2083.56|2075.86|2083.16|2075.46|2083.73|2076.03|2083.16|2075.46|35
1652617780000|2022-05-15 12:29:40|2083.05|2075.35|2082.71|2075.01|2083.26|2075.56|2082.24|2074.54|37
1652617790000|2022-05-15 12:29:50|2082.74|2075.04|2083.86|2076.16|2083.88|2076.18|2082.73|2075.03|33
1652617800000|2022-05-15 12:30:00|2083.79|2076.09|2081.91|2074.21|2083.83|2076.13|2081.91|2074.21|38
1652617810000|2022-05-15 12:30:10|2082.05|2074.35|2079.39|2071.69|2082.05|2074.35|2079.35|2071.65|38
1652617820000|2022-05-15 12:30:20|2079.41|2071.71|2078.71|2071.01|2080.35|2072.65|2078.66|2070.96|38
1652617830000|2022-05-15 12:30:30|2078.72|2071.02|2077.65|2069.95|2078.77|2071.07|2077.34|2069.64|33
1652617840000|2022-05-15 12:30:40|2077.93|2070.23|2078.42|2070.72|2079.98|2072.28|2077.93|2070.23|37
1652617850000|2022-05-15 12:30:50|2078.43|2070.73|2078.89|2071.19|2078.91|2071.21|2077.97|2070.27|35
1652617860000|2022-05-15 12:31:00|2078.84|2071.14|2078.33|2070.63|2078.89|2071.19|2077.66|2069.96|33
1652617870000|2022-05-15 12:31:10|2078.23|2070.53|2080.05|2072.35|2080.05|2072.35|2078.23|2070.53|35
1652617880000|2022-05-15 12:31:20|2080.18|2072.48|2080.54|2072.84|2081.13|2073.43|2080.18|2072.48|36
1652617890000|2022-05-15 12:31:30|2080.39|2072.69|2080.3|2072.6|2080.41|2072.71|2080.14|2072.44|31
1652617900000|2022-05-15 12:31:40|2080.49|2072.79|2081.36|2073.66|2081.62|2073.92|2080.49|2072.79|32
1652617910000|2022-05-15 12:31:50|2081.38|2073.68|2082.73|2075.03|2082.73|2075.03|2081.38|2073.68|35
1652617920000|2022-05-15 12:32:00|2082.9|2075.2|2082.38|2074.68|2083.75|2076.05|2082.07|2074.37|40
1652617930000|2022-05-15 12:32:10|2082.37|2074.67|2080.6|2072.9|2082.37|2074.67|2079.39|2071.69|36
1652617940000|2022-05-15 12:32:20|2080.47|2072.77|2080.97|2073.27|2081.02|2073.32|2080.32|2072.62|35
1652617950000|2022-05-15 12:32:30|2080.89|2073.19|2079.57|2071.87|2080.95|2073.25|2079.49|2071.79|38
1652617960000|2022-05-15 12:32:40|2079.6|2071.9|2081.28|2073.58|2081.28|2073.58|2079.6|2071.9|38
1652617970000|2022-05-15 12:32:50|2081.3|2073.6|2080.28|2072.58|2081.39|2073.69|2079.9|2072.2|36
1652617980000|2022-05-15 12:33:00|2080.32|2072.62|2081.43|2073.73|2081.59|2073.89|2080.24|2072.54|35
1652617990000|2022-05-15 12:33:10|2081.39|2073.69|2080.93|2073.23|2081.52|2073.82|2080.82|2073.12|37
1652618000000|2022-05-15 12:33:20|2080.89|2073.19|2080.82|2073.12|2080.95|2073.25|2080.63|2072.93|35
1652618010000|2022-05-15 12:33:30|2080.81|2073.11|2080.21|2072.51|2080.9|2073.2|2080.15|2072.45|28
1652618020000|2022-05-15 12:33:40|2080.16|2072.46|2080.21|2072.51|2080.47|2072.77|2080.06|2072.36|36
1652618030000|2022-05-15 12:33:50|2080.26|2072.56|2080.88|2073.18|2081.16|2073.46|2080.26|2072.56|33
1652618040000|2022-05-15 12:34:00|2080.89|2073.19|2081.04|2073.34|2081.04|2073.34|2080.21|2072.51|38
1652618050000|2022-05-15 12:34:10|2081.08|2073.38|2081.11|2073.41|2081.71|2074.01|2081.08|2073.38|34
1652618060000|2022-05-15 12:34:20|2081.12|2073.42|2081.28|2073.58|2081.28|2073.58|2081.05|2073.35|32
1652618070000|2022-05-15 12:34:30|2081.08|2073.38|2080.18|2072.48|2081.24|2073.54|2079.96|2072.26|35
1652618080000|2022-05-15 12:34:40|2080.19|2072.49|2079.58|2071.88|2080.19|2072.49|2079.52|2071.82|33
1652618090000|2022-05-15 12:34:50|2079.59|2071.89|2079.44|2071.74|2079.63|2071.93|2079.33|2071.63|33
1652618100000|2022-05-15 12:35:00|2079.42|2071.72|2078.83|2071.13|2079.42|2071.72|2078.68|2070.98|34
1652618110000|2022-05-15 12:35:10|2078.81|2071.11|2079.16|2071.46|2079.16|2071.46|2078.3|2070.6|30
1652618120000|2022-05-15 12:35:20|2079.26|2071.56|2079.32|2071.62|2079.34|2071.64|2078.7|2071|35
1652618130000|2022-05-15 12:35:30|2079.33|2071.63|2078.42|2070.72|2079.46|2071.76|2078.38|2070.68|36
1652618140000|2022-05-15 12:35:40|2078.4|2070.7|2079.37|2071.67|2079.51|2071.81|2078.4|2070.7|37
1652618150000|2022-05-15 12:35:50|2079.38|2071.68|2079.66|2071.96|2079.66|2071.96|2079.19|2071.49|36
1652618160000|2022-05-15 12:36:00|2079.58|2071.88|2080.14|2072.44|2080.14|2072.44|2079.52|2071.82|31
1652618170000|2022-05-15 12:36:10|2080.15|2072.45|2081|2073.3|2081.67|2073.97|2080.11|2072.41|38
1652618180000|2022-05-15 12:36:20|2080.86|2073.16|2081.74|2074.04|2081.79|2074.09|2080.86|2073.16|34
1652618190000|2022-05-15 12:36:30|2081.65|2073.95|2081.81|2074.11|2081.98|2074.28|2081.65|2073.95|31
1652618200000|2022-05-15 12:36:40|2081.86|2074.16|2081.24|2073.54|2081.91|2074.21|2081.1|2073.4|27
1652618210000|2022-05-15 12:36:50|2081.19|2073.49|2081.25|2073.55|2081.42|2073.72|2081.18|2073.48|26
1652618220000|2022-05-15 12:37:00|2081.28|2073.58|2081.39|2073.69|2081.47|2073.77|2081.13|2073.43|24
1652618230000|2022-05-15 12:37:10|2081.41|2073.71|2081.78|2074.08|2081.81|2074.11|2081.33|2073.63|28
1652618240000|2022-05-15 12:37:20|2081.76|2074.06|2081.86|2074.16|2082.03|2074.33|2081.76|2074.06|27
1652618250000|2022-05-15 12:37:30|2081.9|2074.2|2082.55|2074.85|2082.57|2074.87|2081.8|2074.1|30
1652618260000|2022-05-15 12:37:40|2082.54|2074.84|2082.98|2075.28|2083.04|2075.34|2082.52|2074.82|36
1652618270000|2022-05-15 12:37:50|2082.97|2075.27|2083.74|2076.04|2084.61|2076.91|2082.97|2075.27|36
1652618280000|2022-05-15 12:38:00|2083.5|2075.8|2085.51|2077.81|2085.55|2077.85|2083.21|2075.51|35
1652618290000|2022-05-15 12:38:10|2085.64|2077.94|2086.86|2079.16|2086.86|2079.16|2085.41|2077.71|38
1652618300000|2022-05-15 12:38:20|2086.82|2079.12|2087.94|2080.24|2088.32|2080.62|2086.58|2078.88|39
1652618310000|2022-05-15 12:38:30|2087.85|2080.15|2088.57|2080.87|2088.81|2081.11|2087.79|2080.09|38
1652618320000|2022-05-15 12:38:40|2088.68|2080.98|2089.81|2082.11|2089.87|2082.17|2088.02|2080.32|35
1652618330000|2022-05-15 12:38:50|2089.87|2082.17|2086.96|2079.26|2089.98|2082.28|2086.61|2078.91|37
1652618340000|2022-05-15 12:39:00|2086.99|2079.29|2087.77|2080.07|2087.88|2080.18|2086.93|2079.23|37
1652618350000|2022-05-15 12:39:10|2087.75|2080.05|2088.41|2080.71|2088.83|2081.13|2087.75|2080.05|36
1652618360000|2022-05-15 12:39:20|2088.5|2080.8|2087.52|2079.82|2088.97|2081.27|2087.49|2079.79|38
1652618370000|2022-05-15 12:39:30|2087.48|2079.78|2087.26|2079.56|2088.04|2080.34|2086.99|2079.29|33
1652618380000|2022-05-15 12:39:40|2087.19|2079.49|2086.45|2078.75|2087.2|2079.5|2086.22|2078.52|33
1652618390000|2022-05-15 12:39:50|2086.11|2078.41|2085.21|2077.51|2086.11|2078.41|2085.21|2077.51|37
1652618400000|2022-05-15 12:40:00|2085.19|2077.49|2085.98|2078.28|2086.25|2078.55|2085.09|2077.39|36
1652618410000|2022-05-15 12:40:10|2085.71|2078.01|2086.68|2078.98|2086.83|2079.13|2084.92|2077.22|38
1652618420000|2022-05-15 12:40:20|2086.61|2078.91|2086.35|2078.65|2086.91|2079.21|2086.35|2078.65|34
1652618430000|2022-05-15 12:40:30|2086.32|2078.62|2086.49|2078.79|2086.7|2079|2086.19|2078.49|37
1652618440000|2022-05-15 12:40:40|2086.47|2078.77|2086.01|2078.31|2086.67|2078.97|2085.96|2078.26|36
1652618450000|2022-05-15 12:40:50|2086.07|2078.37|2086.08|2078.38|2086.15|2078.45|2086.02|2078.32|34
1652618460000|2022-05-15 12:41:00|2086.07|2078.37|2086.51|2078.81|2086.51|2078.81|2085.61|2077.91|30
1652618470000|2022-05-15 12:41:10|2086.53|2078.83|2085.7|2078|2086.67|2078.97|2085.64|2077.94|34
1652618480000|2022-05-15 12:41:20|2085.72|2078.02|2085.79|2078.09|2085.96|2078.26|2085.67|2077.97|32
1652618490000|2022-05-15 12:41:30|2086.08|2078.38|2086.35|2078.65|2086.47|2078.77|2086.08|2078.38|27
1652618500000|2022-05-15 12:41:40|2086.34|2078.64|2085.81|2078.11|2086.42|2078.72|2085.81|2078.11|28
1652618510000|2022-05-15 12:41:50|2085.63|2077.93|2086.08|2078.38|2086.16|2078.46|2085.63|2077.93|31
1652618520000|2022-05-15 12:42:00|2086.06|2078.36|2084.63|2076.93|2086.06|2078.36|2084.63|2076.93|31
1652618530000|2022-05-15 12:42:10|2084.54|2076.84|2084.5|2076.8|2084.54|2076.84|2084.12|2076.42|29
1652618540000|2022-05-15 12:42:20|2084.49|2076.79|2083.05|2075.35|2084.49|2076.79|2082.97|2075.27|31
1652618550000|2022-05-15 12:42:30|2082.99|2075.29|2083.12|2075.42|2083.26|2075.56|2082.98|2075.28|26
1652618560000|2022-05-15 12:42:40|2083.15|2075.45|2083.53|2075.83|2083.55|2075.85|2083|2075.3|30
1652618570000|2022-05-15 12:42:50|2083.68|2075.98|2082.75|2075.05|2084.43|2076.73|2082.75|2075.05|34
1652618580000|2022-05-15 12:43:00|2082.71|2075.01|2083.11|2075.41|2083.15|2075.45|2082.62|2074.92|30
1652618590000|2022-05-15 12:43:10|2083.15|2075.45|2084.26|2076.56|2084.43|2076.73|2083.14|2075.44|31
1652618600000|2022-05-15 12:43:20|2084.29|2076.59|2084.2|2076.5|2084.29|2076.59|2083.88|2076.18|31
1652618610000|2022-05-15 12:43:30|2084.19|2076.49|2083.58|2075.88|2084.19|2076.49|2083.28|2075.58|32
1652618620000|2022-05-15 12:43:40|2083.57|2075.87|2084.56|2076.86|2084.6|2076.9|2083.52|2075.82|29
1652618630000|2022-05-15 12:43:50|2084.55|2076.85|2085.44|2077.74|2085.45|2077.75|2084.46|2076.76|28
1652618640000|2022-05-15 12:44:00|2085.41|2077.71|2084.14|2076.44|2085.41|2077.71|2084.14|2076.44|26
1652618650000|2022-05-15 12:44:10|2084.16|2076.46|2084.65|2076.95|2084.65|2076.95|2084.01|2076.31|30
1652618660000|2022-05-15 12:44:20|2084.66|2076.96|2085.83|2078.13|2085.86|2078.16|2084.66|2076.96|31
1652618670000|2022-05-15 12:44:30|2085.82|2078.12|2086.81|2079.11|2086.81|2079.11|2085.77|2078.07|30
1652618680000|2022-05-15 12:44:40|2086.85|2079.15|2088.11|2080.41|2088.21|2080.51|2086.85|2079.15|33
1652618690000|2022-05-15 12:44:50|2088.1|2080.4|2088.11|2080.41|2088.28|2080.58|2087.63|2079.93|30
1652618700000|2022-05-15 12:45:00|2088.04|2080.34|2088.05|2080.35|2088.36|2080.66|2087.91|2080.21|35
1652618710000|2022-05-15 12:45:10|2088.16|2080.46|2088.15|2080.45|2088.19|2080.49|2088.07|2080.37|32
1652618720000|2022-05-15 12:45:20|2088.13|2080.43|2087.22|2079.52|2088.13|2080.43|2086.64|2078.94|35
1652618730000|2022-05-15 12:45:30|2087.18|2079.48|2087.18|2079.48|2087.24|2079.54|2086.7|2079|34
1652618740000|2022-05-15 12:45:40|2087.21|2079.51|2087.19|2079.49|2087.34|2079.64|2086.3|2078.6|36
1652618750000|2022-05-15 12:45:50|2087.16|2079.46|2087.64|2079.94|2087.64|2079.94|2087.1|2079.4|32
1652618760000|2022-05-15 12:46:00|2087.73|2080.03|2088.12|2080.42|2088.37|2080.67|2087.41|2079.71|34
1652618770000|2022-05-15 12:46:10|2088.19|2080.49|2089.05|2081.35|2089.05|2081.35|2088.13|2080.43|33
1652618780000|2022-05-15 12:46:20|2089.04|2081.34|2089.95|2082.25|2090.23|2082.53|2089.03|2081.33|35
1652618790000|2022-05-15 12:46:30|2089.96|2082.26|2089.79|2082.09|2090.26|2082.56|2089.64|2081.94|32
1652618800000|2022-05-15 12:46:40|2089.81|2082.11|2090.31|2082.61|2090.4|2082.7|2089.79|2082.09|36
1652618810000|2022-05-15 12:46:50|2090.35|2082.65|2091.25|2083.55|2091.28|2083.58|2090.29|2082.59|33
1652618820000|2022-05-15 12:47:00|2091.26|2083.56|2092.52|2084.82|2092.53|2084.83|2091.26|2083.56|32
1652618830000|2022-05-15 12:47:10|2092.45|2084.75|2092.4|2084.7|2092.59|2084.89|2091.09|2083.39|34
1652618840000|2022-05-15 12:47:20|2092.42|2084.72|2092.74|2085.04|2092.83|2085.13|2092.29|2084.59|32
1652618850000|2022-05-15 12:47:30|2092.72|2085.02|2091.98|2084.28|2093.41|2085.71|2091.98|2084.28|34
1652618860000|2022-05-15 12:47:40|2092.03|2084.33|2092.53|2084.83|2092.53|2084.83|2091.66|2083.96|35
1652618870000|2022-05-15 12:47:50|2092.57|2084.87|2091.7|2084|2092.6|2084.9|2091.43|2083.73|34
1652618880000|2022-05-15 12:48:00|2091.72|2084.02|2090.78|2083.08|2091.85|2084.15|2090.74|2083.04|35
1652618890000|2022-05-15 12:48:10|2090.77|2083.07|2089.49|2081.79|2090.77|2083.07|2089.48|2081.78|36
1652618900000|2022-05-15 12:48:20|2089.53|2081.83|2089.92|2082.22|2090.39|2082.69|2089.53|2081.83|33
1652618910000|2022-05-15 12:48:30|2089.71|2082.01|2088|2080.3|2089.71|2082.01|2087.76|2080.06|34
1652618920000|2022-05-15 12:48:40|2087.81|2080.11|2087.28|2079.58|2087.81|2080.11|2086.74|2079.04|32
1652618930000|2022-05-15 12:48:50|2087.3|2079.6|2087.51|2079.81|2087.81|2080.11|2087.13|2079.43|34
1652618940000|2022-05-15 12:49:00|2087.54|2079.84|2087.05|2079.35|2087.58|2079.88|2086.84|2079.14|28
1652618950000|2022-05-15 12:49:10|2087.12|2079.42|2086.57|2078.87|2087.12|2079.42|2086.44|2078.74|37
1652618960000|2022-05-15 12:49:20|2086.6|2078.9|2086.86|2079.16|2086.93|2079.23|2086.54|2078.84|31
1652618970000|2022-05-15 12:49:30|2086.89|2079.19|2087.21|2079.51|2087.21|2079.51|2086.76|2079.06|29
1652618980000|2022-05-15 12:49:40|2087.34|2079.64|2087.6|2079.9|2087.78|2080.08|2087.2|2079.5|33
1652618990000|2022-05-15 12:49:50|2087.46|2079.76|2087.37|2079.67|2088.29|2080.59|2087.37|2079.67|37
1652619000000|2022-05-15 12:50:00|2087.39|2079.69|2088.06|2080.36|2088.08|2080.38|2087.03|2079.33|33
1652619010000|2022-05-15 12:50:10|2088.14|2080.44|2088.98|2081.28|2088.98|2081.28|2088.08|2080.38|25
1652619020000|2022-05-15 12:50:20|2089.02|2081.32|2089.25|2081.55|2089.67|2081.97|2089.02|2081.32|34
1652619030000|2022-05-15 12:50:30|2089.17|2081.47|2089.05|2081.35|2089.5|2081.8|2088.97|2081.27|28
1652619040000|2022-05-15 12:50:40|2089.03|2081.33|2087.12|2079.42|2089.08|2081.38|2086.99|2079.29|34
1652619050000|2022-05-15 12:50:50|2087.1|2079.4|2087.48|2079.78|2088.22|2080.52|2087.05|2079.35|35
1652619060000|2022-05-15 12:51:00|2087.53|2079.83|2086.83|2079.13|2087.82|2080.12|2086.67|2078.97|29
1652619070000|2022-05-15 12:51:10|2086.86|2079.16|2086.4|2078.7|2087.04|2079.34|2086.4|2078.7|32
1652619080000|2022-05-15 12:51:20|2086.36|2078.66|2085.22|2077.52|2086.36|2078.66|2084.97|2077.27|35
1652619090000|2022-05-15 12:51:30|2085.19|2077.49|2084.48|2076.78|2085.67|2077.97|2084.47|2076.77|36
1652619100000|2022-05-15 12:51:40|2084.5|2076.8|2085.9|2078.2|2085.9|2078.2|2084.5|2076.8|35
1652619110000|2022-05-15 12:51:50|2085.96|2078.26|2085.54|2077.84|2086.4|2078.7|2085.54|2077.84|33
1652619120000|2022-05-15 12:52:00|2085.49|2077.79|2084.92|2077.22|2085.49|2077.79|2084.91|2077.21|29
1652619130000|2022-05-15 12:52:10|2084.94|2077.24|2085.78|2078.08|2086.03|2078.33|2084.94|2077.24|30
1652619140000|2022-05-15 12:52:20|2085.85|2078.15|2086.04|2078.34|2086.08|2078.38|2085.85|2078.15|28
1652619150000|2022-05-15 12:52:30|2086.06|2078.36|2086.31|2078.61|2086.31|2078.61|2086|2078.3|34
1652619160000|2022-05-15 12:52:40|2086.32|2078.62|2086.19|2078.49|2086.35|2078.65|2086.16|2078.46|21
1652619170000|2022-05-15 12:52:50|2086.18|2078.48|2085.03|2077.33|2086.18|2078.48|2085.01|2077.31|24
1652619180000|2022-05-15 12:53:00|2085.15|2077.45|2084.37|2076.67|2085.21|2077.51|2084.27|2076.57|37
1652619190000|2022-05-15 12:53:10|2084.38|2076.68|2084.96|2077.26|2084.96|2077.26|2084.23|2076.53|33
1652619200000|2022-05-15 12:53:20|2084.99|2077.29|2085.06|2077.36|2085.43|2077.73|2084.74|2077.04|30
1652619210000|2022-05-15 12:53:30|2085.05|2077.35|2084.1|2076.4|2085.13|2077.43|2084.04|2076.34|33
1652619220000|2022-05-15 12:53:40|2084.14|2076.44|2083.52|2075.82|2084.22|2076.52|2083.33|2075.63|32
1652619230000|2022-05-15 12:53:50|2083.53|2075.83|2081.73|2074.03|2083.54|2075.84|2081.73|2074.03|34
1652619240000|2022-05-15 12:54:00|2081.64|2073.94|2082.36|2074.66|2082.39|2074.69|2081.37|2073.67|36
1652619250000|2022-05-15 12:54:10|2082.37|2074.67|2082.76|2075.06|2083.1|2075.4|2082.37|2074.67|37
1652619260000|2022-05-15 12:54:20|2082.62|2074.92|2082.77|2075.07|2082.91|2075.21|2082.42|2074.72|32
1652619270000|2022-05-15 12:54:30|2082.79|2075.09|2083.42|2075.72|2084.21|2076.51|2082.78|2075.08|34
1652619280000|2022-05-15 12:54:40|2083.4|2075.7|2082.2|2074.5|2083.4|2075.7|2082.2|2074.5|40
1652619290000|2022-05-15 12:54:50|2082.29|2074.59|2082.01|2074.31|2082.59|2074.89|2081.94|2074.24|32
1652619300000|2022-05-15 12:55:00|2082.03|2074.33|2082.2|2074.5|2082.2|2074.5|2081.97|2074.27|30
1652619310000|2022-05-15 12:55:10|2082.49|2074.79|2082.1|2074.4|2082.63|2074.93|2082.1|2074.4|26
1652619320000|2022-05-15 12:55:20|2081.82|2074.12|2081.8|2074.1|2082.28|2074.58|2081.4|2073.7|36
1652619330000|2022-05-15 12:55:30|2081.82|2074.12|2081.62|2073.92|2081.93|2074.23|2081.62|2073.92|33
1652619340000|2022-05-15 12:55:40|2081.59|2073.89|2081.4|2073.7|2081.75|2074.05|2081.29|2073.59|32
1652619350000|2022-05-15 12:55:50|2081.36|2073.66|2081.21|2073.51|2081.55|2073.85|2081.16|2073.46|33
1652619360000|2022-05-15 12:56:00|2081.23|2073.53|2080.94|2073.24|2081.23|2073.53|2080.8|2073.1|29
1652619370000|2022-05-15 12:56:10|2080.97|2073.27|2082.45|2074.75|2082.45|2074.75|2080.97|2073.27|31
1652619380000|2022-05-15 12:56:20|2082.46|2074.76|2081.53|2073.83|2082.47|2074.77|2081.48|2073.78|37
1652619390000|2022-05-15 12:56:30|2081.55|2073.85|2082.42|2074.72|2082.43|2074.73|2081.5|2073.8|37
1652619400000|2022-05-15 12:56:40|2082.59|2074.89|2083.32|2075.62|2083.63|2075.93|2082.59|2074.89|33
1652619410000|2022-05-15 12:56:50|2083.33|2075.63|2082.41|2074.71|2083.36|2075.66|2082.4|2074.7|33
1652619420000|2022-05-15 12:57:00|2082.42|2074.72|2083.16|2075.46|2083.17|2075.47|2082.42|2074.72|28
1652619430000|2022-05-15 12:57:10|2083.28|2075.58|2082.32|2074.62|2083.33|2075.63|2082.1|2074.4|38
1652619440000|2022-05-15 12:57:20|2082.3|2074.6|2082.52|2074.82|2082.74|2075.04|2082.3|2074.6|36
1652619450000|2022-05-15 12:57:30|2082.56|2074.86|2082.25|2074.55|2082.64|2074.94|2081.89|2074.19|35
1652619460000|2022-05-15 12:57:40|2082.52|2074.82|2082.64|2074.94|2082.71|2075.01|2081.99|2074.29|37
1652619470000|2022-05-15 12:57:50|2082.63|2074.93|2082.65|2074.95|2082.81|2075.11|2082.13|2074.43|37
1652619480000|2022-05-15 12:58:00|2082.72|2075.02|2083.72|2076.02|2083.72|2076.02|2082.55|2074.85|30
1652619490000|2022-05-15 12:58:10|2083.78|2076.08|2083.98|2076.28|2084.59|2076.89|2083.76|2076.06|33
1652619500000|2022-05-15 12:58:20|2083.86|2076.16|2083.76|2076.06|2084.46|2076.76|2083.76|2076.06|36
1652619510000|2022-05-15 12:58:30|2083.84|2076.14|2084.24|2076.54|2084.45|2076.75|2083.81|2076.11|28
1652619520000|2022-05-15 12:58:40|2084.22|2076.52|2084.51|2076.81|2084.56|2076.86|2084.21|2076.51|34
1652619530000|2022-05-15 12:58:50|2084.48|2076.78|2084.41|2076.71|2084.58|2076.88|2084.09|2076.39|31
1652619540000|2022-05-15 12:59:00|2084.35|2076.65|2084.72|2077.02|2084.78|2077.08|2084.16|2076.46|32
1652619550000|2022-05-15 12:59:10|2084.7|2077|2085.43|2077.73|2085.43|2077.73|2084.67|2076.97|28
1652619560000|2022-05-15 12:59:20|2085.44|2077.74|2086.07|2078.37|2086.65|2078.95|2085.44|2077.74|32
1652619570000|2022-05-15 12:59:30|2085.96|2078.26|2086.1|2078.4|2086.12|2078.42|2085.81|2078.11|30
1652619580000|2022-05-15 12:59:40|2086.12|2078.42|2085.11|2077.41|2086.12|2078.42|2084.64|2076.94|34
1652619590000|2022-05-15 12:59:50|2085.12|2077.42|2085.37|2077.67|2086|2078.3|2085.12|2077.42|35
1652619600000|2022-05-15 13:00:00|2085.38|2077.68|2083.49|2075.79|2085.49|2077.79|2083.28|2075.58|31
1652619610000|2022-05-15 13:00:10|2083.29|2075.59|2083.14|2075.44|2083.29|2075.59|2082.46|2074.76|33
1652619620000|2022-05-15 13:00:20|2083.19|2075.49|2082.75|2075.05|2083.55|2075.85|2082.59|2074.89|35
1652619630000|2022-05-15 13:00:30|2082.69|2074.99|2083.23|2075.53|2083.29|2075.59|2082.69|2074.99|33
1652619640000|2022-05-15 13:00:40|2083.11|2075.41|2082.91|2075.21|2083.24|2075.54|2082.91|2075.21|27
1652619650000|2022-05-15 13:00:50|2082.93|2075.23|2082.77|2075.07|2083.09|2075.39|2082.73|2075.03|32
1652619660000|2022-05-15 13:01:00|2082.78|2075.08|2082.45|2074.75|2082.86|2075.16|2082.42|2074.72|33
1652619670000|2022-05-15 13:01:10|2082.46|2074.76|2082.74|2075.04|2082.74|2075.04|2081.84|2074.14|34
1652619680000|2022-05-15 13:01:20|2082.77|2075.07|2082.5|2074.8|2082.96|2075.26|2082.47|2074.77|27
1652619690000|2022-05-15 13:01:30|2082.55|2074.85|2081.21|2073.51|2082.55|2074.85|2081.2|2073.5|35
1652619700000|2022-05-15 13:01:40|2081.15|2073.45|2079.72|2072.02|2081.15|2073.45|2079.39|2071.69|33
1652619710000|2022-05-15 13:01:50|2079.75|2072.05|2079.7|2072|2079.89|2072.19|2079.55|2071.85|37
1652619720000|2022-05-15 13:02:00|2079.67|2071.97|2080.89|2073.19|2080.94|2073.24|2079.67|2071.97|34
1652619730000|2022-05-15 13:02:10|2080.74|2073.04|2079.63|2071.93|2080.76|2073.06|2079.5|2071.8|35
1652619740000|2022-05-15 13:02:20|2079.6|2071.9|2078.71|2071.01|2079.64|2071.94|2078.7|2071|32
1652619750000|2022-05-15 13:02:30|2078.7|2071|2078.55|2070.85|2078.71|2071.01|2078.41|2070.71|33
1652619760000|2022-05-15 13:02:40|2078.48|2070.78|2079.19|2071.49|2079.2|2071.5|2078.48|2070.78|36
1652619770000|2022-05-15 13:02:50|2079.16|2071.46|2078.95|2071.25|2079.19|2071.49|2078.7|2071|33
1652619780000|2022-05-15 13:03:00|2078.85|2071.15|2078.46|2070.76|2078.85|2071.15|2078.4|2070.7|32
1652619790000|2022-05-15 13:03:10|2078.53|2070.83|2078.59|2070.89|2079.03|2071.33|2078.26|2070.56|37
1652619800000|2022-05-15 13:03:20|2078.61|2070.91|2078.17|2070.47|2078.83|2071.13|2078.04|2070.34|37
1652619810000|2022-05-15 13:03:30|2078.08|2070.38|2078.26|2070.56|2078.28|2070.58|2078.07|2070.37|30
1652619820000|2022-05-15 13:03:40|2078.25|2070.55|2078.18|2070.48|2078.67|2070.97|2078.1|2070.4|34
1652619830000|2022-05-15 13:03:50|2078.19|2070.49|2078.1|2070.4|2078.32|2070.62|2077.76|2070.06|34
1652619840000|2022-05-15 13:04:00|2078.08|2070.38|2079|2071.3|2079|2071.3|2077.97|2070.27|34
1652619850000|2022-05-15 13:04:10|2079.02|2071.32|2078.99|2071.29|2079.13|2071.43|2078.42|2070.72|34
1652619860000|2022-05-15 13:04:20|2078.98|2071.28|2079.15|2071.45|2079.15|2071.45|2078.48|2070.78|33
1652619870000|2022-05-15 13:04:30|2079.14|2071.44|2079.9|2072.2|2079.96|2072.26|2079.14|2071.44|28
1652619880000|2022-05-15 13:04:40|2080.01|2072.31|2080.25|2072.55|2080.34|2072.64|2079.98|2072.28|34
1652619890000|2022-05-15 13:04:50|2080.3|2072.6|2079.77|2072.07|2080.36|2072.66|2079.73|2072.03|28
1652619900000|2022-05-15 13:05:00|2079.76|2072.06|2080.19|2072.49|2080.19|2072.49|2079.48|2071.78|34
1652619910000|2022-05-15 13:05:10|2080.24|2072.54|2080.15|2072.45|2080.32|2072.62|2080.08|2072.38|25
1652619920000|2022-05-15 13:05:20|2080.16|2072.46|2079.72|2072.02|2080.16|2072.46|2079.68|2071.98|32
1652619930000|2022-05-15 13:05:30|2079.71|2072.01|2079.62|2071.92|2079.76|2072.06|2079.6|2071.9|25
1652619940000|2022-05-15 13:05:40|2079.64|2071.94|2080.35|2072.65|2080.44|2072.74|2079.6|2071.9|27
1652619950000|2022-05-15 13:05:50|2080.09|2072.39|2080.39|2072.69|2080.4|2072.7|2080.05|2072.35|27
1652619960000|2022-05-15 13:06:00|2080.38|2072.68|2078.83|2071.13|2080.39|2072.69|2078.83|2071.13|25
1652619970000|2022-05-15 13:06:10|2078.84|2071.14|2078.34|2070.64|2078.96|2071.26|2078.04|2070.34|36
1652619980000|2022-05-15 13:06:20|2078.28|2070.58|2078.32|2070.62|2078.49|2070.79|2078.14|2070.44|30
1652619990000|2022-05-15 13:06:30|2078.29|2070.59|2077.02|2069.32|2078.29|2070.59|2076.98|2069.28|33
1652620000000|2022-05-15 13:06:40|2076.84|2069.14|2076.32|2068.62|2077.66|2069.96|2076.27|2068.57|33
1652620010000|2022-05-15 13:06:50|2076.09|2068.39|2075.84|2068.14|2076.37|2068.67|2075.79|2068.09|35
1652620020000|2022-05-15 13:07:00|2075.85|2068.15|2075.06|2067.36|2075.89|2068.19|2074.9|2067.2|21
1652620030000|2022-05-15 13:07:10|2074.73|2067.03|2074.65|2066.95|2074.83|2067.13|2074.47|2066.77|35
1652620040000|2022-05-15 13:07:20|2074.75|2067.05|2074.82|2067.12|2075.57|2067.87|2074.69|2066.99|34
1652620050000|2022-05-15 13:07:30|2074.79|2067.09|2075.2|2067.5|2075.47|2067.77|2074.51|2066.81|32
1652620060000|2022-05-15 13:07:40|2075.21|2067.51|2074.73|2067.03|2075.35|2067.65|2074.61|2066.91|24
1652620070000|2022-05-15 13:07:50|2074.69|2066.99|2074.93|2067.23|2075.13|2067.43|2074.42|2066.72|27
1652620080000|2022-05-15 13:08:00|2074.9|2067.2|2075.23|2067.53|2075.24|2067.54|2074.9|2067.2|33
1652620090000|2022-05-15 13:08:10|2075.18|2067.48|2075.41|2067.71|2075.77|2068.07|2075.07|2067.37|35
1652620100000|2022-05-15 13:08:20|2075.59|2067.89|2076.16|2068.46|2076.16|2068.46|2075.59|2067.89|28
1652620110000|2022-05-15 13:08:30|2076.13|2068.43|2076.37|2068.67|2076.5|2068.8|2076.09|2068.39|31
1652620120000|2022-05-15 13:08:40|2076.36|2068.66|2077.89|2070.19|2077.9|2070.2|2076.15|2068.45|35
1652620130000|2022-05-15 13:08:50|2077.92|2070.22|2078.37|2070.67|2078.37|2070.67|2077.92|2070.22|29
1652620140000|2022-05-15 13:09:00|2078.49|2070.79|2079.15|2071.45|2079.15|2071.45|2078.37|2070.67|21
1652620150000|2022-05-15 13:09:10|2079.16|2071.46|2079.49|2071.79|2079.53|2071.83|2079.1|2071.4|25
1652620160000|2022-05-15 13:09:20|2079.47|2071.77|2079.92|2072.22|2079.92|2072.22|2079.42|2071.72|26
1652620170000|2022-05-15 13:09:30|2079.93|2072.23|2080.94|2073.24|2080.94|2073.24|2079.93|2072.23|34
1652620180000|2022-05-15 13:09:40|2080.95|2073.25|2082.51|2074.81|2082.68|2074.98|2080.95|2073.25|28
1652620190000|2022-05-15 13:09:50|2082.67|2074.97|2081.44|2073.74|2082.8|2075.1|2081.43|2073.73|34
1652620200000|2022-05-15 13:10:00|2081.45|2073.75|2081.22|2073.52|2081.63|2073.93|2080.92|2073.22|31
1652620210000|2022-05-15 13:10:10|2081.21|2073.51|2080.12|2072.42|2081.21|2073.51|2079.75|2072.05|36
1652620220000|2022-05-15 13:10:20|2080.17|2072.47|2081.97|2074.27|2082.05|2074.35|2080.17|2072.47|33
1652620230000|2022-05-15 13:10:30|2081.99|2074.29|2083.75|2076.05|2084.04|2076.34|2081.92|2074.22|31
1652620240000|2022-05-15 13:10:40|2083.34|2075.64|2083.13|2075.43|2083.34|2075.64|2082|2074.3|38
1652620250000|2022-05-15 13:10:50|2083.25|2075.55|2083.27|2075.57|2083.91|2076.21|2083.07|2075.37|36
1652620260000|2022-05-15 13:11:00|2083.23|2075.53|2082.75|2075.05|2083.26|2075.56|2082.74|2075.04|38
1652620270000|2022-05-15 13:11:10|2082.66|2074.96|2081.35|2073.65|2082.7|2075|2081.33|2073.63|35
1652620280000|2022-05-15 13:11:20|2081.36|2073.66|2081.76|2074.06|2082.08|2074.38|2081.34|2073.64|38
1652620290000|2022-05-15 13:11:30|2081.57|2073.87|2081.69|2073.99|2081.92|2074.22|2081.42|2073.72|35
1652620300000|2022-05-15 13:11:40|2081.7|2074|2081.44|2073.74|2081.71|2074.01|2080.46|2072.76|40
1652620310000|2022-05-15 13:11:50|2081.7|2074|2082.55|2074.85|2082.58|2074.88|2081.34|2073.64|40
1652620320000|2022-05-15 13:12:00|2082.54|2074.84|2081.44|2073.74|2082.54|2074.84|2081.42|2073.72|36
1652620330000|2022-05-15 13:12:10|2081.45|2073.75|2081.1|2073.4|2081.68|2073.98|2081.07|2073.37|34
1652620340000|2022-05-15 13:12:20|2081.04|2073.34|2081.25|2073.55|2081.55|2073.85|2081.04|2073.34|34
1652620350000|2022-05-15 13:12:30|2081.28|2073.58|2081.26|2073.56|2081.34|2073.64|2081.17|2073.47|28
1652620360000|2022-05-15 13:12:40|2081.25|2073.55|2079.43|2071.73|2081.25|2073.55|2079.43|2071.73|27
1652620370000|2022-05-15 13:12:50|2079.35|2071.65|2079.64|2071.94|2079.65|2071.95|2079.27|2071.57|32
1652620380000|2022-05-15 13:13:00|2079.65|2071.95|2079.95|2072.25|2080|2072.3|2079.61|2071.91|30
1652620390000|2022-05-15 13:13:10|2079.97|2072.27|2080.92|2073.22|2081.03|2073.33|2079.97|2072.27|31
1652620400000|2022-05-15 13:13:20|2080.99|2073.29|2080.39|2072.69|2081.32|2073.62|2080.12|2072.42|34
1652620410000|2022-05-15 13:13:30|2080.29|2072.59|2080.78|2073.08|2080.79|2073.09|2080.29|2072.59|30
1652620420000|2022-05-15 13:13:40|2080.76|2073.06|2080.79|2073.09|2081.07|2073.37|2080.41|2072.71|35
1652620430000|2022-05-15 13:13:50|2080.74|2073.04|2081.06|2073.36|2081.11|2073.41|2080.73|2073.03|29
1652620440000|2022-05-15 13:14:00|2081.02|2073.32|2080.86|2073.16|2081.12|2073.42|2080.66|2072.96|25
1652620450000|2022-05-15 13:14:10|2080.81|2073.11|2081.78|2074.08|2081.78|2074.08|2080.81|2073.11|25
1652620460000|2022-05-15 13:14:20|2081.84|2074.14|2083.93|2076.23|2083.93|2076.23|2081.84|2074.14|37
1652620470000|2022-05-15 13:14:30|2083.92|2076.22|2083.5|2075.8|2083.96|2076.26|2083.11|2075.41|32
1652620480000|2022-05-15 13:14:40|2083.27|2075.57|2084.05|2076.35|2084.06|2076.36|2083.27|2075.57|32
1652620490000|2022-05-15 13:14:50|2084|2076.3|2085.08|2077.38|2085.08|2077.38|2083.97|2076.27|36
1652620500000|2022-05-15 13:15:00|2085.09|2077.39|2083.3|2075.6|2085.31|2077.61|2083.3|2075.6|35
1652620510000|2022-05-15 13:15:10|2083.28|2075.58|2083.56|2075.86|2083.63|2075.93|2082.91|2075.21|33
1652620520000|2022-05-15 13:15:20|2083.54|2075.84|2083.86|2076.16|2084.07|2076.37|2083.52|2075.82|31
1652620530000|2022-05-15 13:15:30|2083.9|2076.2|2084.47|2076.77|2084.49|2076.79|2083.82|2076.12|29
1652620540000|2022-05-15 13:15:40|2084.48|2076.78|2085.02|2077.32|2085.02|2077.32|2084.47|2076.77|26
1652620550000|2022-05-15 13:15:50|2085.07|2077.37|2085.94|2078.24|2085.94|2078.24|2085.01|2077.31|33
1652620560000|2022-05-15 13:16:00|2085.91|2078.21|2085.89|2078.19|2085.91|2078.21|2084.92|2077.22|38
1652620570000|2022-05-15 13:16:10|2085.9|2078.2|2084.47|2076.77|2085.9|2078.2|2084.35|2076.65|35
1652620580000|2022-05-15 13:16:20|2084.68|2076.98|2084.61|2076.91|2084.68|2076.98|2084.41|2076.71|32
1652620590000|2022-05-15 13:16:30|2084.62|2076.92|2084.38|2076.68|2084.68|2076.98|2084.06|2076.36|30
1652620600000|2022-05-15 13:16:40|2084.42|2076.72|2084.3|2076.6|2084.43|2076.73|2083.98|2076.28|27
1652620610000|2022-05-15 13:16:50|2084.32|2076.62|2084.76|2077.06|2084.78|2077.08|2084.3|2076.6|30
1652620620000|2022-05-15 13:17:00|2084.73|2077.03|2084.28|2076.58|2084.96|2077.26|2084.23|2076.53|28
1652620630000|2022-05-15 13:17:10|2084.29|2076.59|2084.02|2076.32|2084.37|2076.67|2084.02|2076.32|29
1652620640000|2022-05-15 13:17:20|2084.01|2076.31|2083.46|2075.76|2084.04|2076.34|2083.38|2075.68|34
1652620650000|2022-05-15 13:17:30|2083.44|2075.74|2083.56|2075.86|2083.87|2076.17|2083.43|2075.73|27
1652620660000|2022-05-15 13:17:40|2083.44|2075.74|2083.26|2075.56|2083.52|2075.82|2083.26|2075.56|25
1652620670000|2022-05-15 13:17:50|2082.97|2075.27|2083.24|2075.54|2083.24|2075.54|2082.91|2075.21|30
1652620680000|2022-05-15 13:18:00|2083.26|2075.56|2083.66|2075.96|2083.71|2076.01|2083.16|2075.46|35
1652620690000|2022-05-15 13:18:10|2083.65|2075.95|2083.69|2075.99|2083.7|2076|2083.27|2075.57|28
1652620700000|2022-05-15 13:18:20|2083.71|2076.01|2084.09|2076.39|2084.14|2076.44|2083.56|2075.86|31
1652620710000|2022-05-15 13:18:30|2083.98|2076.28|2083.73|2076.03|2083.98|2076.28|2083.58|2075.88|26
1652620720000|2022-05-15 13:18:40|2083.8|2076.1|2082.55|2074.85|2083.81|2076.11|2082.5|2074.8|34
1652620730000|2022-05-15 13:18:50|2082.53|2074.83|2082.88|2075.18|2082.95|2075.25|2082.44|2074.74|30
1652620740000|2022-05-15 13:19:00|2082.89|2075.19|2082.57|2074.87|2083.2|2075.5|2082.57|2074.87|33
1652620750000|2022-05-15 13:19:10|2082.49|2074.79|2082.6|2074.9|2082.69|2074.99|2082.39|2074.69|34
1652620760000|2022-05-15 13:19:20|2082.65|2074.95|2082.26|2074.56|2082.66|2074.96|2082.24|2074.54|32
1652620770000|2022-05-15 13:19:30|2082.35|2074.65|2081.38|2073.68|2082.4|2074.7|2080.72|2073.02|37
1652620780000|2022-05-15 13:19:40|2081.39|2073.69|2081.81|2074.11|2081.81|2074.11|2081.37|2073.67|28
1652620790000|2022-05-15 13:19:50|2081.78|2074.08|2081.64|2073.94|2081.78|2074.08|2081.41|2073.71|34
1652620800000|2022-05-15 13:20:00|2081.62|2073.92|2080.91|2073.21|2081.62|2073.92|2080.87|2073.17|34
1652620810000|2022-05-15 13:20:10|2080.94|2073.24|2081.91|2074.21|2082.15|2074.45|2080.94|2073.24|33
1652620820000|2022-05-15 13:20:20|2081.87|2074.17|2081.46|2073.76|2081.89|2074.19|2081.34|2073.64|28
1652620830000|2022-05-15 13:20:30|2081.48|2073.78|2081.51|2073.81|2081.64|2073.94|2081.34|2073.64|30
1652620840000|2022-05-15 13:20:40|2081.52|2073.82|2081.25|2073.55|2081.52|2073.82|2081.08|2073.38|32
1652620850000|2022-05-15 13:20:50|2081.22|2073.52|2081.63|2073.93|2081.91|2074.21|2081.18|2073.48|32
1652620860000|2022-05-15 13:21:00|2081.64|2073.94|2081.79|2074.09|2081.81|2074.11|2081.63|2073.93|23
1652620870000|2022-05-15 13:21:10|2081.8|2074.1|2081.84|2074.14|2081.93|2074.23|2081.8|2074.1|18
1652620880000|2022-05-15 13:21:20|2081.99|2074.29|2082.56|2074.86|2082.71|2075.01|2081.99|2074.29|25
1652620890000|2022-05-15 13:21:30|2082.59|2074.89|2082.61|2074.91|2082.76|2075.06|2082.57|2074.87|24
1652620900000|2022-05-15 13:21:40|2082.67|2074.97|2081.86|2074.16|2082.69|2074.99|2081.76|2074.06|23
1652620910000|2022-05-15 13:21:50|2081.87|2074.17|2081.44|2073.74|2081.94|2074.24|2081.44|2073.74|22
1652620920000|2022-05-15 13:22:00|2081.45|2073.75|2080.99|2073.29|2081.63|2073.93|2080.99|2073.29|34
1652620930000|2022-05-15 13:22:10|2080.98|2073.28|2081.21|2073.51|2081.41|2073.71|2080.96|2073.26|31
1652620940000|2022-05-15 13:22:20|2081.23|2073.53|2080.84|2073.14|2081.35|2073.65|2080.83|2073.13|31
1652620950000|2022-05-15 13:22:30|2080.83|2073.13|2079.88|2072.18|2080.93|2073.23|2079.88|2072.18|32
1652620960000|2022-05-15 13:22:40|2079.84|2072.14|2079.7|2072|2079.84|2072.14|2079.55|2071.85|26
1652620970000|2022-05-15 13:22:50|2079.75|2072.05|2079.52|2071.82|2079.75|2072.05|2079.27|2071.57|33
1652620980000|2022-05-15 13:23:00|2079.53|2071.83|2079.05|2071.35|2079.54|2071.84|2078.98|2071.28|24
1652620990000|2022-05-15 13:23:10|2079.04|2071.34|2078.29|2070.59|2079.05|2071.35|2078.29|2070.59|30
1652621000000|2022-05-15 13:23:20|2078.22|2070.52|2078.35|2070.65|2078.54|2070.84|2077.75|2070.05|33
1652621010000|2022-05-15 13:23:30|2078.33|2070.63|2077.62|2069.92|2078.37|2070.67|2077.55|2069.85|34
1652621020000|2022-05-15 13:23:40|2077.63|2069.93|2077.46|2069.76|2077.65|2069.95|2077.32|2069.62|33
1652621030000|2022-05-15 13:23:50|2077.5|2069.8|2077.42|2069.72|2077.55|2069.85|2076.81|2069.11|33
1652621040000|2022-05-15 13:24:00|2077.44|2069.74|2077.45|2069.75|2077.72|2070.02|2077.38|2069.68|32
1652621050000|2022-05-15 13:24:10|2077.41|2069.71|2076.75|2069.05|2077.76|2070.06|2076.75|2069.05|32
1652621060000|2022-05-15 13:24:20|2076.73|2069.03|2075.92|2068.22|2076.77|2069.07|2075.92|2068.22|32
1652621070000|2022-05-15 13:24:30|2075.82|2068.12|2074.13|2066.43|2075.86|2068.16|2074.11|2066.41|32
1652621080000|2022-05-15 13:24:40|2074.12|2066.42|2074.77|2067.07|2074.84|2067.14|2074.09|2066.39|32
1652621090000|2022-05-15 13:24:50|2074.83|2067.13|2074.86|2067.16|2074.96|2067.26|2074.65|2066.95|23
1652621100000|2022-05-15 13:25:00|2074.87|2067.17|2075.38|2067.68|2075.94|2068.24|2074.78|2067.08|32
1652621110000|2022-05-15 13:25:10|2075.18|2067.48|2074.47|2066.77|2075.23|2067.53|2074.42|2066.72|33
1652621120000|2022-05-15 13:25:20|2074.57|2066.87|2073.67|2065.97|2074.64|2066.94|2073.48|2065.78|35
1652621130000|2022-05-15 13:25:30|2073.69|2065.99|2072.31|2064.61|2073.69|2065.99|2072.28|2064.58|31
1652621140000|2022-05-15 13:25:40|2072.29|2064.59|2072.26|2064.56|2072.38|2064.68|2070.56|2062.86|35
1652621150000|2022-05-15 13:25:50|2072.3|2064.6|2071.66|2063.96|2072.75|2065.05|2071.66|2063.96|38
1652621160000|2022-05-15 13:26:00|2071.62|2063.92|2072.61|2064.91|2072.63|2064.93|2071.43|2063.73|33
1652621170000|2022-05-15 13:26:10|2072.62|2064.92|2072.58|2064.88|2072.62|2064.92|2072.02|2064.32|35
1652621180000|2022-05-15 13:26:20|2072.62|2064.92|2073.14|2065.44|2073.14|2065.44|2072.59|2064.89|32
1652621190000|2022-05-15 13:26:30|2072.64|2064.94|2071.95|2064.25|2072.73|2065.03|2071.94|2064.24|30
1652621200000|2022-05-15 13:26:40|2071.79|2064.09|2071.19|2063.49|2071.8|2064.1|2071.06|2063.36|34
1652621210000|2022-05-15 13:26:50|2071.17|2063.47|2070.38|2062.68|2071.21|2063.51|2070.38|2062.68|36
1652621220000|2022-05-15 13:27:00|2070.55|2062.85|2070.72|2063.02|2070.78|2063.08|2070.3|2062.6|29
1652621230000|2022-05-15 13:27:10|2070.67|2062.97|2070.19|2062.49|2070.73|2063.03|2070.09|2062.39|35
1652621240000|2022-05-15 13:27:20|2070.2|2062.5|2072.04|2064.34|2072.04|2064.34|2070.2|2062.5|36
1652621250000|2022-05-15 13:27:30|2072.08|2064.38|2071.35|2063.65|2072.12|2064.42|2070.83|2063.13|38
1652621260000|2022-05-15 13:27:40|2071.38|2063.68|2070.18|2062.48|2071.42|2063.72|2070.18|2062.48|34
1652621270000|2022-05-15 13:27:50|2070.1|2062.4|2070.12|2062.42|2070.34|2062.64|2069.9|2062.2|30
1652621280000|2022-05-15 13:28:00|2070.16|2062.46|2069.53|2061.83|2070.16|2062.46|2069.48|2061.78|33
1652621290000|2022-05-15 13:28:10|2069.49|2061.79|2069.86|2062.16|2070.16|2062.46|2069.46|2061.76|33
1652621300000|2022-05-15 13:28:20|2069.79|2062.09|2069.77|2062.07|2069.97|2062.27|2069.56|2061.86|37
1652621310000|2022-05-15 13:28:30|2069.73|2062.03|2069.61|2061.91|2070.03|2062.33|2069.36|2061.66|36
1652621320000|2022-05-15 13:28:40|2069.79|2062.09|2072.35|2064.65|2072.41|2064.71|2069.79|2062.09|32
1652621330000|2022-05-15 13:28:50|2072.37|2064.67|2073.63|2065.93|2073.9|2066.2|2072.21|2064.51|35
1652621340000|2022-05-15 13:29:00|2073.48|2065.78|2074.05|2066.35|2074.06|2066.36|2073.4|2065.7|33
1652621350000|2022-05-15 13:29:10|2074.03|2066.33|2073.89|2066.19|2074.03|2066.33|2073.41|2065.71|32
1652621360000|2022-05-15 13:29:20|2073.97|2066.27|2074.02|2066.32|2074.12|2066.42|2073.74|2066.04|31
1652621370000|2022-05-15 13:29:30|2073.92|2066.22|2074.08|2066.38|2074.18|2066.48|2073.89|2066.19|26
1652621380000|2022-05-15 13:29:40|2074.06|2066.36|2074.11|2066.41|2074.18|2066.48|2073.87|2066.17|24
1652621390000|2022-05-15 13:29:50|2074.1|2066.4|2073.47|2065.77|2074.44|2066.74|2073.21|2065.51|28
1652621400000|2022-05-15 13:30:00|2073.49|2065.79|2074.07|2066.37|2074.12|2066.42|2073.37|2065.67|36
1652621410000|2022-05-15 13:30:10|2074.05|2066.35|2072.4|2064.7|2074.27|2066.57|2072.4|2064.7|37
1652621420000|2022-05-15 13:30:20|2072.38|2064.68|2071.73|2064.03|2072.38|2064.68|2071.7|2064|35
1652621430000|2022-05-15 13:30:30|2071.68|2063.98|2069.5|2061.8|2071.68|2063.98|2069.5|2061.8|38
1652621440000|2022-05-15 13:30:40|2069.53|2061.83|2069.08|2061.38|2069.56|2061.86|2068.33|2060.63|34
1652621450000|2022-05-15 13:30:50|2069.16|2061.46|2069.42|2061.72|2070.18|2062.48|2069.12|2061.42|37
1652621460000|2022-05-15 13:31:00|2069.43|2061.73|2069.95|2062.25|2070.16|2062.46|2069.43|2061.73|36
1652621470000|2022-05-15 13:31:10|2070.06|2062.36|2070.54|2062.84|2070.93|2063.23|2070.06|2062.36|33
1652621480000|2022-05-15 13:31:20|2070.57|2062.87|2069.78|2062.08|2070.66|2062.96|2069.78|2062.08|32
1652621490000|2022-05-15 13:31:30|2069.79|2062.09|2070.37|2062.67|2070.79|2063.09|2069.79|2062.09|34
1652621500000|2022-05-15 13:31:40|2070.31|2062.61|2069.6|2061.9|2070.31|2062.61|2069.17|2061.47|34
1652621510000|2022-05-15 13:31:50|2069.57|2061.87|2068.52|2060.82|2069.62|2061.92|2068.51|2060.81|33
1652621520000|2022-05-15 13:32:00|2068.39|2060.69|2068.58|2060.88|2068.7|2061|2068.31|2060.61|33
1652621530000|2022-05-15 13:32:10|2068.55|2060.85|2068.31|2060.61|2068.9|2061.2|2068.31|2060.61|34
1652621540000|2022-05-15 13:32:20|2067.96|2060.26|2068.13|2060.43|2069.11|2061.41|2067.87|2060.17|35
1652621550000|2022-05-15 13:32:30|2068.15|2060.45|2068.46|2060.76|2068.68|2060.98|2068.15|2060.45|34
1652621560000|2022-05-15 13:32:40|2068.48|2060.78|2068.89|2061.19|2068.98|2061.28|2068.48|2060.78|33
1652621570000|2022-05-15 13:32:50|2068.9|2061.2|2069.48|2061.78|2069.5|2061.8|2068.9|2061.2|26
1652621580000|2022-05-15 13:33:00|2069.49|2061.79|2069.81|2062.11|2069.81|2062.11|2069.42|2061.72|31
1652621590000|2022-05-15 13:33:10|2069.85|2062.15|2070.29|2062.59|2070.29|2062.59|2069.74|2062.04|31
1652621600000|2022-05-15 13:33:20|2070.18|2062.48|2069.49|2061.79|2070.18|2062.48|2069.46|2061.76|27
1652621610000|2022-05-15 13:33:30|2069.48|2061.78|2068.8|2061.1|2069.57|2061.87|2068.75|2061.05|26
1652621620000|2022-05-15 13:33:40|2068.81|2061.11|2068.73|2061.03|2068.85|2061.15|2068.57|2060.87|24
1652621630000|2022-05-15 13:33:50|2068.72|2061.02|2069.01|2061.31|2069.16|2061.46|2068.59|2060.89|29
1652621640000|2022-05-15 13:34:00|2069.04|2061.34|2070.17|2062.47|2070.2|2062.5|2068.87|2061.17|33
1652621650000|2022-05-15 13:34:10|2070.18|2062.48|2071.64|2063.94|2071.64|2063.94|2070.18|2062.48|32
1652621660000|2022-05-15 13:34:20|2071.66|2063.96|2071.88|2064.18|2071.91|2064.21|2071.33|2063.63|34
1652621670000|2022-05-15 13:34:30|2071.87|2064.17|2071.53|2063.83|2071.87|2064.17|2071.47|2063.77|34
1652621680000|2022-05-15 13:34:40|2071.55|2063.85|2071.58|2063.88|2071.58|2063.88|2070.85|2063.15|36
1652621690000|2022-05-15 13:34:50|2071.43|2063.73|2071.33|2063.63|2071.69|2063.99|2071.17|2063.47|37
1652621700000|2022-05-15 13:35:00|2071.28|2063.58|2070.47|2062.77|2071.53|2063.83|2070.37|2062.67|32
1652621710000|2022-05-15 13:35:10|2070.49|2062.79|2070.56|2062.86|2070.56|2062.86|2070.3|2062.6|30
1652621720000|2022-05-15 13:35:20|2070.71|2063.01|2070.13|2062.43|2071.04|2063.34|2069.92|2062.22|31
1652621730000|2022-05-15 13:35:30|2070.12|2062.42|2070.02|2062.32|2070.18|2062.48|2069.99|2062.29|31
1652621740000|2022-05-15 13:35:40|2070.01|2062.31|2070.5|2062.8|2070.5|2062.8|2069.74|2062.04|30
1652621750000|2022-05-15 13:35:50|2070.48|2062.78|2069.87|2062.17|2070.5|2062.8|2069.86|2062.16|29
1652621760000|2022-05-15 13:36:00|2069.88|2062.18|2070.06|2062.36|2070.09|2062.39|2069.88|2062.18|27
1652621770000|2022-05-15 13:36:10|2069.98|2062.28|2070.57|2062.87|2070.57|2062.87|2069.8|2062.1|30
1652621780000|2022-05-15 13:36:20|2070.44|2062.74|2069.9|2062.2|2070.71|2063.01|2069.87|2062.17|22
1652621790000|2022-05-15 13:36:30|2069.92|2062.22|2069.91|2062.21|2070.07|2062.37|2069.91|2062.21|21
1652621800000|2022-05-15 13:36:40|2069.92|2062.22|2069.9|2062.2|2069.95|2062.25|2069.83|2062.13|25
1652621810000|2022-05-15 13:36:50|2069.92|2062.22|2069.79|2062.09|2069.92|2062.22|2069.76|2062.06|8
1652621820000|2022-05-15 13:37:00|2069.77|2062.07|2069.9|2062.2|2069.9|2062.2|2069.77|2062.07|18
1652621830000|2022-05-15 13:37:10|2069.84|2062.14|2069.9|2062.2|2069.9|2062.2|2069.75|2062.05|16
1652621840000|2022-05-15 13:37:20|2069.86|2062.16|2069.89|2062.19|2069.89|2062.19|2069.76|2062.06|22
1652621850000|2022-05-15 13:37:30|2069.91|2062.21|2071.9|2064.2|2072.17|2064.47|2069.91|2062.21|36
1652621860000|2022-05-15 13:37:40|2071.85|2064.15|2071.33|2063.63|2072.14|2064.44|2071.25|2063.55|34
1652621870000|2022-05-15 13:37:50|2071.34|2063.64|2070.65|2062.95|2071.71|2064.01|2070.65|2062.95|33
1652621880000|2022-05-15 13:38:00|2070.52|2062.82|2070.46|2062.76|2071.17|2063.47|2070.44|2062.74|33
1652621890000|2022-05-15 13:38:10|2070.36|2062.66|2070.56|2062.86|2071.07|2063.37|2070.26|2062.56|36
1652621900000|2022-05-15 13:38:20|2070.57|2062.87|2070.43|2062.73|2070.63|2062.93|2070.43|2062.73|23
1652621910000|2022-05-15 13:38:30|2070.42|2062.72|2070.14|2062.44|2070.61|2062.91|2070.11|2062.41|30
1652621920000|2022-05-15 13:38:40|2070.13|2062.43|2070.39|2062.69|2070.39|2062.69|2069.77|2062.07|25
1652621930000|2022-05-15 13:38:50|2070.43|2062.73|2070.1|2062.4|2070.45|2062.75|2070.07|2062.37|28
1652621940000|2022-05-15 13:39:00|2070.07|2062.37|2070.73|2063.03|2070.85|2063.15|2069.94|2062.24|36
1652621950000|2022-05-15 13:39:10|2070.67|2062.97|2071.54|2063.84|2071.79|2064.09|2070.67|2062.97|37
1652621960000|2022-05-15 13:39:20|2071.57|2063.87|2071.12|2063.42|2071.77|2064.07|2070.99|2063.29|34
1652621970000|2022-05-15 13:39:30|2071.11|2063.41|2071.72|2064.02|2071.77|2064.07|2071.11|2063.41|29
1652621980000|2022-05-15 13:39:40|2071.73|2064.03|2071.86|2064.16|2071.86|2064.16|2071.53|2063.83|28
1652621990000|2022-05-15 13:39:50|2072.01|2064.31|2072.45|2064.75|2072.46|2064.76|2072.01|2064.31|29
1652622000000|2022-05-15 13:40:00|2072.32|2064.62|2071.89|2064.19|2072.32|2064.62|2071.78|2064.08|32
1652622010000|2022-05-15 13:40:10|2071.85|2064.15|2072.33|2064.63|2072.33|2064.63|2071.45|2063.75|38
1652622020000|2022-05-15 13:40:20|2072.26|2064.56|2072.31|2064.61|2072.38|2064.68|2072.08|2064.38|29
1652622030000|2022-05-15 13:40:30|2072.36|2064.66|2072.3|2064.6|2072.39|2064.69|2072.26|2064.56|26
1652622040000|2022-05-15 13:40:40|2072.29|2064.59|2072.96|2065.26|2073.37|2065.67|2072.29|2064.59|28
1652622050000|2022-05-15 13:40:50|2072.92|2065.22|2074.79|2067.09|2074.85|2067.15|2072.85|2065.15|38
1652622060000|2022-05-15 13:41:00|2074.78|2067.08|2074.89|2067.19|2074.94|2067.24|2074.3|2066.6|34
1652622070000|2022-05-15 13:41:10|2074.72|2067.02|2072.8|2065.1|2074.72|2067.02|2072.78|2065.08|35
1652622080000|2022-05-15 13:41:20|2072.81|2065.11|2071.1|2063.4|2072.84|2065.14|2071.09|2063.39|28
1652622090000|2022-05-15 13:41:30|2071.09|2063.39|2071.49|2063.79|2071.89|2064.19|2070.42|2062.72|37
1652622100000|2022-05-15 13:41:40|2071.61|2063.91|2071.19|2063.49|2071.81|2064.11|2071.14|2063.44|35
1652622110000|2022-05-15 13:41:50|2071.2|2063.5|2071.21|2063.51|2071.4|2063.7|2071.2|2063.5|37
1652622120000|2022-05-15 13:42:00|2071.1|2063.4|2070.47|2062.77|2071.4|2063.7|2070.47|2062.77|35
1652622130000|2022-05-15 13:42:10|2070.26|2062.56|2070.21|2062.51|2070.38|2062.68|2069.81|2062.11|31
1652622140000|2022-05-15 13:42:20|2070.24|2062.54|2069.61|2061.91|2070.24|2062.54|2069.21|2061.51|35
1652622150000|2022-05-15 13:42:30|2069.69|2061.99|2069.67|2061.97|2069.84|2062.14|2069.31|2061.61|36
1652622160000|2022-05-15 13:42:40|2069.73|2062.03|2068.45|2060.75|2069.73|2062.03|2068.37|2060.67|34
1652622170000|2022-05-15 13:42:50|2068.36|2060.66|2068.65|2060.95|2068.7|2061|2067.89|2060.19|37
1652622180000|2022-05-15 13:43:00|2068.53|2060.83|2067.96|2060.26|2068.61|2060.91|2067.94|2060.24|31
1652622190000|2022-05-15 13:43:10|2067.97|2060.27|2068.05|2060.35|2068.05|2060.35|2067.74|2060.04|25
1652622200000|2022-05-15 13:43:20|2068.07|2060.37|2067.53|2059.83|2068.07|2060.37|2067.51|2059.81|31
1652622210000|2022-05-15 13:43:30|2067.55|2059.85|2068.08|2060.38|2068.12|2060.42|2067.5|2059.8|30
1652622220000|2022-05-15 13:43:40|2068.07|2060.37|2068.05|2060.35|2068.07|2060.37|2067.93|2060.23|17
1652622230000|2022-05-15 13:43:50|2068.09|2060.39|2069.08|2061.38|2069.14|2061.44|2068.04|2060.34|28
1652622240000|2022-05-15 13:44:00|2069.17|2061.47|2070.47|2062.77|2070.47|2062.77|2068.87|2061.17|33
1652622250000|2022-05-15 13:44:10|2070.57|2062.87|2071.07|2063.37|2071.07|2063.37|2070.57|2062.87|30
1652622260000|2022-05-15 13:44:20|2071.03|2063.33|2071.09|2063.39|2071.29|2063.59|2070.96|2063.26|28
1652622270000|2022-05-15 13:44:30|2071.1|2063.4|2071.22|2063.52|2071.22|2063.52|2070.78|2063.08|30
1652622280000|2022-05-15 13:44:40|2071.23|2063.53|2070.14|2062.44|2071.25|2063.55|2069.83|2062.13|34
1652622290000|2022-05-15 13:44:50|2070.13|2062.43|2070.81|2063.11|2070.94|2063.24|2069.85|2062.15|31
1652622300000|2022-05-15 13:45:00|2070.87|2063.17|2069.3|2061.6|2071.06|2063.36|2069.28|2061.58|35
1652622310000|2022-05-15 13:45:10|2069.38|2061.68|2068.73|2061.03|2069.44|2061.74|2068.15|2060.45|35
1652622320000|2022-05-15 13:45:20|2068.7|2061|2069.25|2061.55|2069.73|2062.03|2068.59|2060.89|35
1652622330000|2022-05-15 13:45:30|2069.24|2061.54|2068.77|2061.07|2069.26|2061.56|2068.65|2060.95|33
1652622340000|2022-05-15 13:45:40|2068.76|2061.06|2069.12|2061.42|2069.13|2061.43|2068.76|2061.06|35
1652622350000|2022-05-15 13:45:50|2069.15|2061.45|2070.24|2062.54|2070.24|2062.54|2069.15|2061.45|33
1652622360000|2022-05-15 13:46:00|2070.3|2062.6|2070.51|2062.81|2070.59|2062.89|2070.3|2062.6|22
1652622370000|2022-05-15 13:46:10|2070.54|2062.84|2071.04|2063.34|2071.04|2063.34|2070.54|2062.84|27
1652622380000|2022-05-15 13:46:20|2071.05|2063.35|2072.44|2064.74|2072.53|2064.83|2071.05|2063.35|34
1652622390000|2022-05-15 13:46:30|2072.25|2064.55|2071.83|2064.13|2072.26|2064.56|2071.59|2063.89|35
1652622400000|2022-05-15 13:46:40|2071.89|2064.19|2072.15|2064.45|2072.36|2064.66|2071.48|2063.78|33
1652622410000|2022-05-15 13:46:50|2072.17|2064.47|2071.59|2063.89|2072.23|2064.53|2071.3|2063.6|32
1652622420000|2022-05-15 13:47:00|2071.61|2063.91|2071.28|2063.58|2071.61|2063.91|2071.19|2063.49|32
1652622430000|2022-05-15 13:47:10|2071.32|2063.62|2071.69|2063.99|2071.72|2064.02|2071.26|2063.56|26
1652622440000|2022-05-15 13:47:20|2071.7|2064|2072.26|2064.56|2072.29|2064.59|2071.65|2063.95|32
1652622450000|2022-05-15 13:47:30|2072.25|2064.55|2072.9|2065.2|2073.07|2065.37|2072.25|2064.55|33
1652622460000|2022-05-15 13:47:40|2072.91|2065.21|2073.09|2065.39|2073.1|2065.4|2072.78|2065.08|19
1652622470000|2022-05-15 13:47:50|2073.14|2065.44|2073.19|2065.49|2073.19|2065.49|2072.9|2065.2|31
1652622480000|2022-05-15 13:48:00|2073.34|2065.64|2074.79|2067.09|2074.86|2067.16|2073.34|2065.64|36
1652622490000|2022-05-15 13:48:10|2074.8|2067.1|2074.03|2066.33|2074.8|2067.1|2073.39|2065.69|33
1652622500000|2022-05-15 13:48:20|2074.02|2066.32|2072.08|2064.38|2074.05|2066.35|2071.73|2064.03|37
1652622510000|2022-05-15 13:48:30|2072.07|2064.37|2071.12|2063.42|2072.16|2064.46|2071.12|2063.42|36
1652622520000|2022-05-15 13:48:40|2071.09|2063.39|2069.46|2061.76|2071.09|2063.39|2069.46|2061.76|31
1652622530000|2022-05-15 13:48:50|2069.47|2061.77|2069.08|2061.38|2069.71|2062.01|2068.84|2061.14|39
1652622540000|2022-05-15 13:49:00|2069.2|2061.5|2068.2|2060.5|2069.25|2061.55|2068.09|2060.39|35
1652622550000|2022-05-15 13:49:10|2068.19|2060.49|2069.35|2061.65|2069.35|2061.65|2068.19|2060.49|36
1652622560000|2022-05-15 13:49:20|2069.31|2061.61|2069.47|2061.77|2069.47|2061.77|2068.99|2061.29|33
1652622570000|2022-05-15 13:49:30|2069.42|2061.72|2069.15|2061.45|2069.42|2061.72|2069.13|2061.43|28
1652622580000|2022-05-15 13:49:40|2069.23|2061.53|2068.88|2061.18|2069.36|2061.66|2068.83|2061.13|32
1652622590000|2022-05-15 13:49:50|2068.85|2061.15|2070.81|2063.11|2070.81|2063.11|2068.84|2061.14|35
1652622600000|2022-05-15 13:50:00|2070.76|2063.06|2071.74|2064.04|2071.77|2064.07|2070.74|2063.04|36
1652622610000|2022-05-15 13:50:10|2071.83|2064.13|2072.08|2064.38|2072.09|2064.39|2071.74|2064.04|30
1652622620000|2022-05-15 13:50:20|2071.96|2064.26|2071.7|2064|2072.06|2064.36|2071.57|2063.87|30
1652622630000|2022-05-15 13:50:30|2071.71|2064.01|2072.09|2064.39|2072.3|2064.6|2071.66|2063.96|30
1652622640000|2022-05-15 13:50:40|2071.99|2064.29|2071.5|2063.8|2072.1|2064.4|2071.42|2063.72|36
1652622650000|2022-05-15 13:50:50|2071.43|2063.73|2070.86|2063.16|2071.64|2063.94|2070.86|2063.16|35
1652622660000|2022-05-15 13:51:00|2070.84|2063.14|2070.18|2062.48|2070.87|2063.17|2069.68|2061.98|35
1652622670000|2022-05-15 13:51:10|2070.21|2062.51|2070.58|2062.88|2070.83|2063.13|2069.93|2062.23|39
1652622680000|2022-05-15 13:51:20|2070.7|2063|2070.7|2063|2070.7|2063|2069.79|2062.09|35
1652622690000|2022-05-15 13:51:30|2070.71|2063.01|2069.85|2062.15|2070.73|2063.03|2069.76|2062.06|31
1652622700000|2022-05-15 13:51:40|2069.82|2062.12|2069.69|2061.99|2070.18|2062.48|2069.64|2061.94|32
1652622710000|2022-05-15 13:51:50|2069.71|2062.01|2070.01|2062.31|2070.1|2062.4|2069.71|2062.01|33
1652622720000|2022-05-15 13:52:00|2070.02|2062.32|2070.14|2062.44|2070.14|2062.44|2069.96|2062.26|27
1652622730000|2022-05-15 13:52:10|2070.11|2062.41|2070.27|2062.57|2070.37|2062.67|2069.83|2062.13|34
1652622740000|2022-05-15 13:52:20|2070.19|2062.49|2069.51|2061.81|2070.29|2062.59|2069.49|2061.79|31
1652622750000|2022-05-15 13:52:30|2069.52|2061.82|2070.23|2062.53|2070.23|2062.53|2069.52|2061.82|25
1652622760000|2022-05-15 13:52:40|2070.2|2062.5|2070.09|2062.39|2070.28|2062.58|2069.95|2062.25|27
1652622770000|2022-05-15 13:52:50|2070.08|2062.38|2070.09|2062.39|2070.09|2062.39|2069.9|2062.2|25
1652622780000|2022-05-15 13:53:00|2070.1|2062.4|2070.4|2062.7|2070.42|2062.72|2070.1|2062.4|26
1652622790000|2022-05-15 13:53:10|2070.44|2062.74|2070.82|2063.12|2070.9|2063.2|2070.44|2062.74|31
1652622800000|2022-05-15 13:53:20|2070.85|2063.15|2071.85|2064.15|2071.85|2064.15|2070.79|2063.09|33
1652622810000|2022-05-15 13:53:30|2071.9|2064.2|2070.48|2062.78|2071.91|2064.21|2070.41|2062.71|32
1652622820000|2022-05-15 13:53:40|2070.49|2062.79|2070.15|2062.45|2070.49|2062.79|2070.08|2062.38|30
1652622830000|2022-05-15 13:53:50|2070.14|2062.44|2070.24|2062.54|2070.24|2062.54|2069.72|2062.02|31
1652622840000|2022-05-15 13:54:00|2070.23|2062.53|2070.23|2062.53|2070.29|2062.59|2070.03|2062.33|27
1652622850000|2022-05-15 13:54:10|2070.24|2062.54|2070.88|2063.18|2071.51|2063.81|2070.24|2062.54|35
1652622860000|2022-05-15 13:54:20|2070.62|2062.92|2070.74|2063.04|2071.05|2063.35|2070.34|2062.64|32
1652622870000|2022-05-15 13:54:30|2070.75|2063.05|2070.89|2063.19|2070.91|2063.21|2070.66|2062.96|33
1652622880000|2022-05-15 13:54:40|2070.87|2063.17|2071.19|2063.49|2071.2|2063.5|2070.85|2063.15|24
1652622890000|2022-05-15 13:54:50|2071.18|2063.48|2071.22|2063.52|2071.28|2063.58|2071.14|2063.44|27
1652622900000|2022-05-15 13:55:00|2071.24|2063.54|2072.24|2064.54|2072.24|2064.54|2071.21|2063.51|35
1652622910000|2022-05-15 13:55:10|2072.25|2064.55|2072.33|2064.63|2072.71|2065.01|2072.25|2064.55|30
1652622920000|2022-05-15 13:55:20|2072.38|2064.68|2072.43|2064.73|2072.47|2064.77|2072.34|2064.64|30
1652622930000|2022-05-15 13:55:30|2072.44|2064.74|2072.19|2064.49|2072.5|2064.8|2072.11|2064.41|33
1652622940000|2022-05-15 13:55:40|2072.17|2064.47|2072.66|2064.96|2072.66|2064.96|2071.85|2064.15|33
1652622950000|2022-05-15 13:55:50|2072.63|2064.93|2073.36|2065.66|2073.42|2065.72|2072.63|2064.93|28
1652622960000|2022-05-15 13:56:00|2073.4|2065.7|2073.22|2065.52|2073.42|2065.72|2073.16|2065.46|29
1652622970000|2022-05-15 13:56:10|2073.24|2065.54|2073.4|2065.7|2073.4|2065.7|2073.24|2065.54|18
1652622980000|2022-05-15 13:56:20|2073.34|2065.64|2073.35|2065.65|2073.37|2065.67|2073.31|2065.61|14
1652622990000|2022-05-15 13:56:30|2073.34|2065.64|2072.62|2064.92|2073.35|2065.65|2072.6|2064.9|8
1652623000000|2022-05-15 13:56:40|2072.63|2064.93|2072.49|2064.79|2072.7|2065|2072.31|2064.61|35
1652623010000|2022-05-15 13:56:50|2072.45|2064.75|2071.31|2063.61|2072.49|2064.79|2071.31|2063.61|17
1652623020000|2022-05-15 13:57:00|2071.2|2063.5|2069.67|2061.97|2071.25|2063.55|2069.6|2061.9|34
1652623030000|2022-05-15 13:57:10|2069.68|2061.98|2071.34|2063.64|2071.56|2063.86|2069.68|2061.98|33
1652623040000|2022-05-15 13:57:20|2071.33|2063.63|2071.31|2063.61|2071.36|2063.66|2070.98|2063.28|27
1652623050000|2022-05-15 13:57:30|2071.3|2063.6|2070.89|2063.19|2071.3|2063.6|2070.5|2062.8|33
1652623060000|2022-05-15 13:57:40|2070.86|2063.16|2070.94|2063.24|2071.29|2063.59|2070.86|2063.16|29
1652623070000|2022-05-15 13:57:50|2070.93|2063.23|2071.39|2063.69|2071.39|2063.69|2070.67|2062.97|29
1652623080000|2022-05-15 13:58:00|2071.42|2063.72|2071.71|2064.01|2071.71|2064.01|2071.4|2063.7|32
1652623090000|2022-05-15 13:58:10|2071.72|2064.02|2073.04|2065.34|2073.16|2065.46|2071.72|2064.02|32
1652623100000|2022-05-15 13:58:20|2073.03|2065.33|2072.56|2064.86|2073.22|2065.52|2072.56|2064.86|30
1652623110000|2022-05-15 13:58:30|2072.51|2064.81|2071.79|2064.09|2072.55|2064.85|2071.79|2064.09|33
1652623120000|2022-05-15 13:58:40|2071.76|2064.06|2071.58|2063.88|2072.09|2064.39|2071.52|2063.82|30
1652623130000|2022-05-15 13:58:50|2071.6|2063.9|2072.58|2064.88|2072.83|2065.13|2071.6|2063.9|33
1652623140000|2022-05-15 13:59:00|2072.55|2064.85|2072.83|2065.13|2072.85|2065.15|2072.37|2064.67|33
1652623150000|2022-05-15 13:59:10|2072.72|2065.02|2072.02|2064.32|2072.72|2065.02|2072.01|2064.31|32
1652623160000|2022-05-15 13:59:20|2071.97|2064.27|2071.25|2063.55|2072.06|2064.36|2071.14|2063.44|33
1652623170000|2022-05-15 13:59:30|2071.39|2063.69|2071.31|2063.61|2071.45|2063.75|2071.16|2063.46|35
1652623180000|2022-05-15 13:59:40|2071.35|2063.65|2071.07|2063.37|2071.39|2063.69|2070.82|2063.12|31
1652623190000|2022-05-15 13:59:50|2071.03|2063.33|2071.35|2063.65|2071.66|2063.96|2070.62|2062.92|32
1652623200000|2022-05-15 14:00:00|2071.32|2063.62|2070.86|2063.16|2071.33|2063.63|2070.72|2063.02|31
1652623210000|2022-05-15 14:00:10|2070.88|2063.18|2071.86|2064.16|2071.88|2064.18|2070.88|2063.18|26
1652623220000|2022-05-15 14:00:20|2071.9|2064.2|2072.15|2064.45|2072.18|2064.48|2071.86|2064.16|28
1652623230000|2022-05-15 14:00:30|2072.18|2064.48|2073.16|2065.46|2073.16|2065.46|2072.15|2064.45|30
1652623240000|2022-05-15 14:00:40|2073.24|2065.54|2073.67|2065.97|2074.11|2066.41|2073.14|2065.44|34
1652623250000|2022-05-15 14:00:50|2073.75|2066.05|2073.58|2065.88|2073.87|2066.17|2073.55|2065.85|33
1652623260000|2022-05-15 14:01:00|2073.65|2065.95|2072.61|2064.91|2073.79|2066.09|2072.59|2064.89|35
1652623270000|2022-05-15 14:01:10|2072.58|2064.88|2071.92|2064.22|2072.74|2065.04|2071.91|2064.21|36
1652623280000|2022-05-15 14:01:20|2071.9|2064.2|2071.21|2063.51|2071.91|2064.21|2071.14|2063.44|34
1652623290000|2022-05-15 14:01:30|2071.45|2063.75|2070.93|2063.23|2071.48|2063.78|2070.93|2063.23|32
1652623300000|2022-05-15 14:01:40|2070.91|2063.21|2070.78|2063.08|2071.21|2063.51|2070.78|2063.08|31
1652623310000|2022-05-15 14:01:50|2070.79|2063.09|2070.52|2062.82|2071.12|2063.42|2070.52|2062.82|33
1652623320000|2022-05-15 14:02:00|2070.54|2062.84|2069.43|2061.73|2070.55|2062.85|2069.43|2061.73|34
1652623330000|2022-05-15 14:02:10|2069.39|2061.69|2070|2062.3|2070.78|2063.08|2069.39|2061.69|36
1652623340000|2022-05-15 14:02:20|2069.96|2062.26|2069.61|2061.91|2069.96|2062.26|2069.45|2061.75|35
1652623350000|2022-05-15 14:02:30|2069.67|2061.97|2069.52|2061.82|2070.01|2062.31|2069.44|2061.74|37
1652623360000|2022-05-15 14:02:40|2069.53|2061.83|2068.6|2060.9|2069.53|2061.83|2067.84|2060.14|37
1652623370000|2022-05-15 14:02:50|2068.64|2060.94|2068.07|2060.37|2068.64|2060.94|2068.04|2060.34|28
1652623380000|2022-05-15 14:03:00|2068.08|2060.38|2067.2|2059.5|2068.08|2060.38|2067.01|2059.31|32
1652623390000|2022-05-15 14:03:10|2067.22|2059.52|2066.64|2058.94|2067.32|2059.62|2066.64|2058.94|24
1652623400000|2022-05-15 14:03:20|2066.57|2058.87|2066.82|2059.12|2066.89|2059.19|2066.57|2058.87|34
1652623410000|2022-05-15 14:03:30|2066.84|2059.14|2066.81|2059.11|2066.9|2059.2|2066.75|2059.05|31
1652623420000|2022-05-15 14:03:40|2066.83|2059.13|2066.72|2059.02|2067.51|2059.81|2066.72|2059.02|31
1652623430000|2022-05-15 14:03:50|2066.67|2058.97|2065.46|2057.76|2066.75|2059.05|2065.46|2057.76|35
1652623440000|2022-05-15 14:04:00|2065.48|2057.78|2064.65|2056.95|2065.56|2057.86|2064.6|2056.9|33
1652623450000|2022-05-15 14:04:10|2064.64|2056.94|2064.91|2057.21|2064.91|2057.21|2064.01|2056.31|31
1652623460000|2022-05-15 14:04:20|2064.92|2057.22|2064.5|2056.8|2064.92|2057.22|2064.42|2056.72|33
1652623470000|2022-05-15 14:04:30|2064.47|2056.77|2063.84|2056.14|2064.47|2056.77|2063.72|2056.02|33
1652623480000|2022-05-15 14:04:40|2063.83|2056.13|2063.81|2056.11|2064.05|2056.35|2063.76|2056.06|24
1652623490000|2022-05-15 14:04:50|2063.83|2056.13|2063.9|2056.2|2064.29|2056.59|2063.79|2056.09|33
1652623500000|2022-05-15 14:05:00|2063.77|2056.07|2063.72|2056.02|2063.77|2056.07|2063.67|2055.97|19
1652623510000|2022-05-15 14:05:10|2063.7|2056|2063.35|2055.65|2063.74|2056.04|2063.26|2055.56|24
1652623520000|2022-05-15 14:05:20|2063.26|2055.56|2063.77|2056.07|2063.79|2056.09|2062.44|2054.74|28
1652623530000|2022-05-15 14:05:30|2063.95|2056.25|2063.09|2055.39|2064.26|2056.56|2063.08|2055.38|30
1652623540000|2022-05-15 14:05:40|2063.1|2055.4|2063.4|2055.7|2063.4|2055.7|2063.1|2055.4|25
1652623550000|2022-05-15 14:05:50|2063.48|2055.78|2064.3|2056.6|2064.53|2056.83|2063.48|2055.78|39
1652623560000|2022-05-15 14:06:00|2064.24|2056.54|2063.58|2055.88|2064.38|2056.68|2063.58|2055.88|36
1652623570000|2022-05-15 14:06:10|2063.62|2055.92|2063.61|2055.91|2064.02|2056.32|2063.52|2055.82|30
1652623580000|2022-05-15 14:06:20|2063.56|2055.86|2062.85|2055.15|2063.61|2055.91|2062.66|2054.96|37
1652623590000|2022-05-15 14:06:30|2062.72|2055.02|2062.99|2055.29|2063.69|2055.99|2062.16|2054.46|39
1652623600000|2022-05-15 14:06:40|2062.98|2055.28|2063.98|2056.28|2064.06|2056.36|2062.77|2055.07|34
1652623610000|2022-05-15 14:06:50|2064.03|2056.33|2063.36|2055.66|2064.03|2056.33|2062.8|2055.1|34
1652623620000|2022-05-15 14:07:00|2063.41|2055.71|2063.01|2055.31|2063.55|2055.85|2062.48|2054.78|34
1652623630000|2022-05-15 14:07:10|2063.03|2055.33|2064.58|2056.88|2065.25|2057.55|2063.03|2055.33|38
1652623640000|2022-05-15 14:07:20|2064.61|2056.91|2063.67|2055.97|2064.61|2056.91|2062.95|2055.25|38
1652623650000|2022-05-15 14:07:30|2063.73|2056.03|2063.8|2056.1|2063.89|2056.19|2063.61|2055.91|32
1652623660000|2022-05-15 14:07:40|2063.7|2056|2064.42|2056.72|2064.63|2056.93|2063.42|2055.72|36
1652623670000|2022-05-15 14:07:50|2064.47|2056.77|2065.28|2057.58|2065.84|2058.14|2064.41|2056.71|38
1652623680000|2022-05-15 14:08:00|2065.14|2057.44|2064.93|2057.23|2065.14|2057.44|2063.81|2056.11|38
1652623690000|2022-05-15 14:08:10|2064.95|2057.25|2066.35|2058.65|2066.35|2058.65|2064.95|2057.25|33
1652623700000|2022-05-15 14:08:20|2066.32|2058.62|2066.51|2058.81|2066.55|2058.85|2066.32|2058.62|29
1652623710000|2022-05-15 14:08:30|2066.53|2058.83|2067.82|2060.12|2067.82|2060.12|2066.53|2058.83|34
1652623720000|2022-05-15 14:08:40|2067.8|2060.1|2068.02|2060.32|2068.75|2061.05|2067.62|2059.92|34
1652623730000|2022-05-15 14:08:50|2068.03|2060.33|2066.22|2058.52|2068.27|2060.57|2066.05|2058.35|36
1652623740000|2022-05-15 14:09:00|2066.21|2058.51|2067.54|2059.84|2067.56|2059.86|2066.21|2058.51|34
1652623750000|2022-05-15 14:09:10|2067.58|2059.88|2067.6|2059.9|2067.72|2060.02|2066.67|2058.97|39
1652623760000|2022-05-15 14:09:20|2067.5|2059.8|2066.91|2059.21|2067.5|2059.8|2066.57|2058.87|33
1652623770000|2022-05-15 14:09:30|2066.9|2059.2|2065.96|2058.26|2066.97|2059.27|2065.96|2058.26|32
1652623780000|2022-05-15 14:09:40|2066.07|2058.37|2065.48|2057.78|2066.07|2058.37|2065.37|2057.67|33
1652623790000|2022-05-15 14:09:50|2065.46|2057.76|2066.49|2058.79|2066.49|2058.79|2065.45|2057.75|35
1652623800000|2022-05-15 14:10:00|2066.48|2058.78|2066.96|2059.26|2067|2059.3|2066.06|2058.36|31
1652623810000|2022-05-15 14:10:10|2066.95|2059.25|2068.06|2060.36|2068.16|2060.46|2066.95|2059.25|30
1652623820000|2022-05-15 14:10:20|2068.09|2060.39|2068.24|2060.54|2068.24|2060.54|2067.03|2059.33|36
1652623830000|2022-05-15 14:10:30|2068.29|2060.59|2069.17|2061.47|2069.59|2061.89|2068.24|2060.54|38
1652623840000|2022-05-15 14:10:40|2069.21|2061.51|2069.01|2061.31|2069.58|2061.88|2068.97|2061.27|35
1652623850000|2022-05-15 14:10:50|2068.95|2061.25|2066.22|2058.52|2069.6|2061.9|2066.22|2058.52|32
1652623860000|2022-05-15 14:11:00|2066.09|2058.39|2066.75|2059.05|2067|2059.3|2065.47|2057.77|39
1652623870000|2022-05-15 14:11:10|2066.4|2058.7|2064.98|2057.28|2066.46|2058.76|2064.71|2057.01|35
1652623880000|2022-05-15 14:11:20|2064.95|2057.25|2064.68|2056.98|2065.06|2057.36|2064.66|2056.96|33
1652623890000|2022-05-15 14:11:30|2064.66|2056.96|2064.66|2056.96|2065.26|2057.56|2064.39|2056.69|29
1652623900000|2022-05-15 14:11:40|2064.77|2057.07|2065.06|2057.36|2065.1|2057.4|2064.64|2056.94|31
1652623910000|2022-05-15 14:11:50|2065.01|2057.31|2065.17|2057.47|2065.17|2057.47|2064.54|2056.84|36
1652623920000|2022-05-15 14:12:00|2065.18|2057.48|2065.12|2057.42|2065.43|2057.73|2065.12|2057.42|22
1652623930000|2022-05-15 14:12:10|2065.17|2057.47|2064.99|2057.29|2065.29|2057.59|2064.95|2057.25|32
1652623940000|2022-05-15 14:12:20|2064.98|2057.28|2064.73|2057.03|2064.98|2057.28|2064.28|2056.58|32
1652623950000|2022-05-15 14:12:30|2064.76|2057.06|2063.63|2055.93|2064.83|2057.13|2063.38|2055.68|32
1652623960000|2022-05-15 14:12:40|2063.64|2055.94|2064.06|2056.36|2064.16|2056.46|2063.48|2055.78|27
1652623970000|2022-05-15 14:12:50|2064.09|2056.39|2064.06|2056.36|2064.17|2056.47|2064.01|2056.31|24
1652623980000|2022-05-15 14:13:00|2064.04|2056.34|2064.71|2057.01|2064.71|2057.01|2064.02|2056.32|29
1652623990000|2022-05-15 14:13:10|2064.7|2057|2063.26|2055.56|2064.86|2057.16|2063.17|2055.47|34
1652624000000|2022-05-15 14:13:20|2063.25|2055.55|2063.3|2055.6|2063.85|2056.15|2063.25|2055.55|32
1652624010000|2022-05-15 14:13:30|2063.26|2055.56|2063.36|2055.66|2063.5|2055.8|2063.17|2055.47|33
1652624020000|2022-05-15 14:13:40|2063.35|2055.65|2062.87|2055.17|2063.35|2055.65|2062.57|2054.87|31
1652624030000|2022-05-15 14:13:50|2062.91|2055.21|2063.88|2056.18|2064.04|2056.34|2062.66|2054.96|36
1652624040000|2022-05-15 14:14:00|2063.89|2056.19|2065.24|2057.54|2065.47|2057.77|2063.89|2056.19|37
1652624050000|2022-05-15 14:14:10|2065.31|2057.61|2065.78|2058.08|2066.01|2058.31|2065.28|2057.58|34
1652624060000|2022-05-15 14:14:20|2065.81|2058.11|2065.45|2057.75|2065.81|2058.11|2065.21|2057.51|33
1652624070000|2022-05-15 14:14:30|2065.27|2057.57|2065.5|2057.8|2065.56|2057.86|2065.21|2057.51|32
1652624080000|2022-05-15 14:14:40|2065.41|2057.71|2064.9|2057.2|2065.52|2057.82|2064.8|2057.1|36
1652624090000|2022-05-15 14:14:50|2064.95|2057.25|2065.32|2057.62|2065.75|2058.05|2064.95|2057.25|34
1652624100000|2022-05-15 14:15:00|2065.31|2057.61|2065.36|2057.66|2065.52|2057.82|2065.03|2057.33|33
1652624110000|2022-05-15 14:15:10|2065.44|2057.74|2066.06|2058.36|2066.12|2058.42|2064.82|2057.12|31
1652624120000|2022-05-15 14:15:20|2066.04|2058.34|2066.16|2058.46|2066.32|2058.62|2066.01|2058.31|27
1652624130000|2022-05-15 14:15:30|2066.2|2058.5|2066.53|2058.83|2066.7|2059|2066.06|2058.36|28
1652624140000|2022-05-15 14:15:40|2066.6|2058.9|2066.54|2058.84|2066.65|2058.95|2066.34|2058.64|29
1652624150000|2022-05-15 14:15:50|2066.57|2058.87|2066.51|2058.81|2066.58|2058.88|2066.47|2058.77|15
1652624160000|2022-05-15 14:16:00|2066.5|2058.8|2066.41|2058.71|2066.55|2058.85|2066.39|2058.69|29
1652624170000|2022-05-15 14:16:10|2066.5|2058.8|2067.46|2059.76|2067.95|2060.25|2066.5|2058.8|34
1652624180000|2022-05-15 14:16:20|2067.47|2059.77|2068|2060.3|2068.15|2060.45|2067.47|2059.77|33
1652624190000|2022-05-15 14:16:30|2067.99|2060.29|2067.79|2060.09|2068.04|2060.34|2066.88|2059.18|27
1652624200000|2022-05-15 14:16:40|2067.88|2060.18|2067.94|2060.24|2068.94|2061.24|2067.74|2060.04|37
1652624210000|2022-05-15 14:16:50|2067.91|2060.21|2068.27|2060.57|2068.27|2060.57|2067.59|2059.89|36
1652624220000|2022-05-15 14:17:00|2068.18|2060.48|2068.12|2060.42|2068.35|2060.65|2068.01|2060.31|35
1652624230000|2022-05-15 14:17:10|2068.1|2060.4|2068.75|2061.05|2068.76|2061.06|2068.1|2060.4|32
1652624240000|2022-05-15 14:17:20|2068.8|2061.1|2068.93|2061.23|2068.96|2061.26|2068.67|2060.97|18
1652624250000|2022-05-15 14:17:30|2068.68|2060.98|2068.75|2061.05|2068.83|2061.13|2068.5|2060.8|36
1652624260000|2022-05-15 14:17:40|2068.82|2061.12|2068.31|2060.61|2068.85|2061.15|2068.31|2060.61|28
1652624270000|2022-05-15 14:17:50|2068.28|2060.58|2067.45|2059.75|2068.28|2060.58|2067.33|2059.63|29
1652624280000|2022-05-15 14:18:00|2067.47|2059.77|2067.16|2059.46|2067.67|2059.97|2067.15|2059.45|28
1652624290000|2022-05-15 14:18:10|2067.13|2059.43|2065.71|2058.01|2067.13|2059.43|2065.64|2057.94|31
1652624300000|2022-05-15 14:18:20|2065.75|2058.05|2066.2|2058.5|2066.2|2058.5|2065.74|2058.04|32
1652624310000|2022-05-15 14:18:30|2066.27|2058.57|2065.94|2058.24|2067.03|2059.33|2065.83|2058.13|33
1652624320000|2022-05-15 14:18:40|2065.95|2058.25|2066.44|2058.74|2066.53|2058.83|2065.93|2058.23|29
1652624330000|2022-05-15 14:18:50|2066.43|2058.73|2066.31|2058.61|2066.49|2058.79|2066.26|2058.56|19
1652624340000|2022-05-15 14:19:00|2066.32|2058.62|2066.08|2058.38|2066.32|2058.62|2066.01|2058.31|31
1652624350000|2022-05-15 14:19:10|2066.07|2058.37|2066.57|2058.87|2066.76|2059.06|2066.05|2058.35|32
1652624360000|2022-05-15 14:19:20|2066.55|2058.85|2066.93|2059.23|2067.01|2059.31|2066.52|2058.82|34
1652624370000|2022-05-15 14:19:30|2066.97|2059.27|2067.16|2059.46|2067.28|2059.58|2066.97|2059.27|24
1652624380000|2022-05-15 14:19:40|2067.21|2059.51|2067.04|2059.34|2067.34|2059.64|2066.97|2059.27|36
1652624390000|2022-05-15 14:19:50|2067.05|2059.35|2067.4|2059.7|2067.4|2059.7|2067.05|2059.35|28
1652624400000|2022-05-15 14:20:00|2067.41|2059.71|2066.85|2059.15|2067.41|2059.71|2066.76|2059.06|32
1652624410000|2022-05-15 14:20:10|2066.82|2059.12|2067.38|2059.68|2067.38|2059.68|2066.79|2059.09|30
1652624420000|2022-05-15 14:20:20|2067.39|2059.69|2067.59|2059.89|2067.68|2059.98|2067.37|2059.67|23
1652624430000|2022-05-15 14:20:30|2067.54|2059.84|2066.6|2058.9|2067.54|2059.84|2066.53|2058.83|38
1652624440000|2022-05-15 14:20:40|2066.56|2058.86|2067.19|2059.49|2067.19|2059.49|2066.56|2058.86|30
1652624450000|2022-05-15 14:20:50|2067.17|2059.47|2067.97|2060.27|2067.97|2060.27|2067.17|2059.47|29
1652624460000|2022-05-15 14:21:00|2068.01|2060.31|2067.67|2059.97|2068.26|2060.56|2067.67|2059.97|35
1652624470000|2022-05-15 14:21:10|2067.59|2059.89|2068.38|2060.68|2068.52|2060.82|2067.53|2059.83|31
1652624480000|2022-05-15 14:21:20|2068.37|2060.67|2068.38|2060.68|2068.46|2060.76|2068.24|2060.54|31
1652624490000|2022-05-15 14:21:30|2068.37|2060.67|2068.41|2060.71|2068.55|2060.85|2068.23|2060.53|29
1652624500000|2022-05-15 14:21:40|2068.32|2060.62|2067.59|2059.89|2068.32|2060.62|2067.03|2059.33|31
1652624510000|2022-05-15 14:21:50|2067.56|2059.86|2067.87|2060.17|2067.9|2060.2|2067.49|2059.79|28
1652624520000|2022-05-15 14:22:00|2067.89|2060.19|2067.27|2059.57|2067.95|2060.25|2067.17|2059.47|32
1652624530000|2022-05-15 14:22:10|2067.28|2059.58|2067.42|2059.72|2067.45|2059.75|2066.94|2059.24|31
1652624540000|2022-05-15 14:22:20|2067.41|2059.71|2067.45|2059.75|2067.56|2059.86|2067.18|2059.48|34
1652624550000|2022-05-15 14:22:30|2067.48|2059.78|2067.45|2059.75|2067.53|2059.83|2067.31|2059.61|35
1652624560000|2022-05-15 14:22:40|2067.48|2059.78|2067.22|2059.52|2067.48|2059.78|2067.22|2059.52|31
1652624570000|2022-05-15 14:22:50|2067.23|2059.53|2067.33|2059.63|2067.34|2059.64|2067.23|2059.53|23
1652624580000|2022-05-15 14:23:00|2067.3|2059.6|2066.46|2058.76|2067.33|2059.63|2066.41|2058.71|28
1652624590000|2022-05-15 14:23:10|2066.47|2058.77|2066.25|2058.55|2066.58|2058.88|2066|2058.3|33
1652624600000|2022-05-15 14:23:20|2066.34|2058.64|2066.24|2058.54|2066.34|2058.64|2066.1|2058.4|27
1652624610000|2022-05-15 14:23:30|2066.25|2058.55|2064.44|2056.74|2066.26|2058.56|2064.39|2056.69|35
1652624620000|2022-05-15 14:23:40|2064.61|2056.91|2063.69|2055.99|2064.72|2057.02|2063.69|2055.99|38
1652624630000|2022-05-15 14:23:50|2063.62|2055.92|2062.4|2054.7|2063.62|2055.92|2062.4|2054.7|37
1652624640000|2022-05-15 14:24:00|2062.33|2054.63|2062.67|2054.97|2062.67|2054.97|2061.8|2054.1|32
1652624650000|2022-05-15 14:24:10|2062.73|2055.03|2062.73|2055.03|2063.01|2055.31|2062.56|2054.86|33
1652624660000|2022-05-15 14:24:20|2062.75|2055.05|2062.2|2054.5|2062.77|2055.07|2061.74|2054.04|38
1652624670000|2022-05-15 14:24:30|2062.28|2054.58|2059.54|2051.84|2062.4|2054.7|2059.28|2051.58|38
1652624680000|2022-05-15 14:24:40|2059.67|2051.97|2059.04|2051.34|2059.67|2051.97|2058.92|2051.22|36
1652624690000|2022-05-15 14:24:50|2059.12|2051.42|2060.78|2053.08|2060.78|2053.08|2059.12|2051.42|39
1652624700000|2022-05-15 14:25:00|2060.84|2053.14|2059.8|2052.1|2060.88|2053.18|2059.45|2051.75|39
1652624710000|2022-05-15 14:25:10|2059.83|2052.13|2059.34|2051.64|2059.83|2052.13|2059.2|2051.5|29
1652624720000|2022-05-15 14:25:20|2059.33|2051.63|2059.44|2051.74|2059.53|2051.83|2059.23|2051.53|32
1652624730000|2022-05-15 14:25:30|2059.45|2051.75|2059.66|2051.96|2060.25|2052.55|2059.43|2051.73|35
1652624740000|2022-05-15 14:25:40|2059.65|2051.95|2058.51|2050.81|2059.66|2051.96|2058.46|2050.76|36
1652624750000|2022-05-15 14:25:50|2058.55|2050.85|2059.46|2051.76|2059.46|2051.76|2058.55|2050.85|34
1652624760000|2022-05-15 14:26:00|2059.45|2051.75|2061.01|2053.31|2061.01|2053.31|2059.45|2051.75|36
1652624770000|2022-05-15 14:26:10|2060.95|2053.25|2061.32|2053.62|2061.47|2053.77|2060.73|2053.03|35
1652624780000|2022-05-15 14:26:20|2061.34|2053.64|2060.84|2053.14|2061.34|2053.64|2060.74|2053.04|34
1652624790000|2022-05-15 14:26:30|2060.85|2053.15|2061.21|2053.51|2061.44|2053.74|2060.84|2053.14|33
1652624800000|2022-05-15 14:26:40|2061.19|2053.49|2061.32|2053.62|2061.4|2053.7|2061.19|2053.49|31
1652624810000|2022-05-15 14:26:50|2061.36|2053.66|2061.35|2053.65|2061.54|2053.84|2060.79|2053.09|32
1652624820000|2022-05-15 14:27:00|2061.27|2053.57|2062.52|2054.82|2062.56|2054.86|2061.16|2053.46|33
1652624830000|2022-05-15 14:27:10|2062.56|2054.86|2062.82|2055.12|2063.01|2055.31|2062.45|2054.75|35
1652624840000|2022-05-15 14:27:20|2062.86|2055.16|2063.39|2055.69|2063.44|2055.74|2062.78|2055.08|30
1652624850000|2022-05-15 14:27:30|2063.49|2055.79|2062.93|2055.23|2063.51|2055.81|2062.91|2055.21|28
1652624860000|2022-05-15 14:27:40|2062.97|2055.27|2062.25|2054.55|2063.23|2055.53|2062.25|2054.55|29
1652624870000|2022-05-15 14:27:50|2062.22|2054.52|2062.41|2054.71|2062.53|2054.83|2062.08|2054.38|30
1652624880000|2022-05-15 14:28:00|2062.38|2054.68|2062.18|2054.48|2062.73|2055.03|2062.18|2054.48|33
1652624890000|2022-05-15 14:28:10|2062.19|2054.49|2061.4|2053.7|2062.4|2054.7|2061.37|2053.67|33
1652624900000|2022-05-15 14:28:20|2061.33|2053.63|2059.3|2051.6|2061.33|2053.63|2059.08|2051.38|36
1652624910000|2022-05-15 14:28:30|2059.52|2051.82|2059.63|2051.93|2060.18|2052.48|2059.26|2051.56|36
1652624920000|2022-05-15 14:28:40|2059.66|2051.96|2059.92|2052.22|2059.93|2052.23|2059.66|2051.96|24
1652624930000|2022-05-15 14:28:50|2060.04|2052.34|2060.95|2053.25|2060.95|2053.25|2060.04|2052.34|31
1652624940000|2022-05-15 14:29:00|2060.97|2053.27|2061.86|2054.16|2061.86|2054.16|2060.96|2053.26|38
1652624950000|2022-05-15 14:29:10|2061.87|2054.17|2062.21|2054.51|2062.79|2055.09|2061.87|2054.17|34
1652624960000|2022-05-15 14:29:20|2062.09|2054.39|2062.29|2054.59|2062.34|2054.64|2061.78|2054.08|34
1652624970000|2022-05-15 14:29:30|2062.28|2054.58|2063.45|2055.75|2063.46|2055.76|2062.28|2054.58|30
1652624980000|2022-05-15 14:29:40|2063.42|2055.72|2063.58|2055.88|2063.64|2055.94|2063.26|2055.56|36
1652624990000|2022-05-15 14:29:50|2063.54|2055.84|2062.55|2054.85|2063.54|2055.84|2062.55|2054.85|28
1652625000000|2022-05-15 14:30:00|2062.53|2054.83|2062.33|2054.63|2063.36|2055.66|2061.86|2054.16|36
1652625010000|2022-05-15 14:30:10|2062.38|2054.68|2062.11|2054.41|2062.38|2054.68|2062.06|2054.36|30
1652625020000|2022-05-15 14:30:20|2062.27|2054.57|2062.13|2054.43|2062.44|2054.74|2062.06|2054.36|34
1652625030000|2022-05-15 14:30:30|2062.12|2054.42|2063.05|2055.35|2063.09|2055.39|2062.11|2054.41|33
1652625040000|2022-05-15 14:30:40|2063.03|2055.33|2064.24|2056.54|2064.27|2056.57|2063.03|2055.33|33
1652625050000|2022-05-15 14:30:50|2064.25|2056.55|2064.53|2056.83|2064.58|2056.88|2064.22|2056.52|36
1652625060000|2022-05-15 14:31:00|2064.52|2056.82|2064.72|2057.02|2064.72|2057.02|2063.78|2056.08|34
1652625070000|2022-05-15 14:31:10|2064.69|2056.99|2064.91|2057.21|2065.05|2057.35|2064.69|2056.99|33
1652625080000|2022-05-15 14:31:20|2064.95|2057.25|2064.41|2056.71|2065|2057.3|2064.29|2056.59|31
1652625090000|2022-05-15 14:31:30|2064.36|2056.66|2061.85|2054.15|2064.36|2056.66|2061.85|2054.15|32
1652625100000|2022-05-15 14:31:40|2062|2054.3|2062.11|2054.41|2062.22|2054.52|2061.96|2054.26|29
1652625110000|2022-05-15 14:31:50|2061.95|2054.25|2061.03|2053.33|2061.95|2054.25|2060.41|2052.71|34
1652625120000|2022-05-15 14:32:00|2061.04|2053.34|2056.87|2049.17|2061.04|2053.34|2056.87|2049.17|37
1652625130000|2022-05-15 14:32:10|2056.57|2048.87|2059.16|2051.46|2059.34|2051.64|2056.51|2048.81|39
1652625140000|2022-05-15 14:32:20|2059.24|2051.54|2059.31|2051.61|2059.86|2052.16|2059.24|2051.54|36
1652625150000|2022-05-15 14:32:30|2059.38|2051.68|2058.71|2051.01|2059.41|2051.71|2058.66|2050.96|33
1652625160000|2022-05-15 14:32:40|2058.91|2051.21|2058.8|2051.1|2059.6|2051.9|2058.32|2050.62|36
1652625170000|2022-05-15 14:32:50|2058.86|2051.16|2058.21|2050.51|2059.26|2051.56|2058.18|2050.48|35
1652625180000|2022-05-15 14:33:00|2058.19|2050.49|2058.99|2051.29|2058.99|2051.29|2057.97|2050.27|37
1652625190000|2022-05-15 14:33:10|2058.96|2051.26|2061.24|2053.54|2061.33|2053.63|2058.95|2051.25|32
1652625200000|2022-05-15 14:33:20|2061.29|2053.59|2060.54|2052.84|2061.91|2054.21|2060.53|2052.83|34
1652625210000|2022-05-15 14:33:30|2060.68|2052.98|2062.39|2054.69|2062.55|2054.85|2060.66|2052.96|36
1652625220000|2022-05-15 14:33:40|2062.46|2054.76|2062.53|2054.83|2062.78|2055.08|2062.26|2054.56|37
1652625230000|2022-05-15 14:33:50|2062.5|2054.8|2061.74|2054.04|2063.16|2055.46|2061.72|2054.02|32
1652625240000|2022-05-15 14:34:00|2061.72|2054.02|2062.45|2054.75|2062.45|2054.75|2061.52|2053.82|28
1652625250000|2022-05-15 14:34:10|2062.51|2054.81|2062.42|2054.72|2062.56|2054.86|2062.3|2054.6|31
1652625260000|2022-05-15 14:34:20|2062.49|2054.79|2062.62|2054.92|2062.75|2055.05|2062.43|2054.73|29
1652625270000|2022-05-15 14:34:30|2062.53|2054.83|2061.74|2054.04|2062.88|2055.18|2061.74|2054.04|34
1652625280000|2022-05-15 14:34:40|2061.62|2053.92|2061.53|2053.83|2062.15|2054.45|2061.44|2053.74|32
1652625290000|2022-05-15 14:34:50|2061.55|2053.85|2062.38|2054.68|2062.38|2054.68|2061.51|2053.81|33
1652625300000|2022-05-15 14:35:00|2062.37|2054.67|2062.91|2055.21|2063.05|2055.35|2062.12|2054.42|35
1652625310000|2022-05-15 14:35:10|2062.85|2055.15|2063.15|2055.45|2063.22|2055.52|2062.72|2055.02|37
1652625320000|2022-05-15 14:35:20|2063.09|2055.39|2062.55|2054.85|2063.09|2055.39|2062.34|2054.64|35
1652625330000|2022-05-15 14:35:30|2062.54|2054.84|2062.44|2054.74|2062.6|2054.9|2062.05|2054.35|32
1652625340000|2022-05-15 14:35:40|2062.46|2054.76|2062.42|2054.72|2062.61|2054.91|2062.42|2054.72|27
1652625350000|2022-05-15 14:35:50|2062.3|2054.6|2062.94|2055.24|2063.18|2055.48|2062.23|2054.53|34
1652625360000|2022-05-15 14:36:00|2062.93|2055.23|2062.9|2055.2|2062.96|2055.26|2062.79|2055.09|31
1652625370000|2022-05-15 14:36:10|2062.88|2055.18|2063.33|2055.63|2063.49|2055.79|2062.88|2055.18|36
1652625380000|2022-05-15 14:36:20|2063.44|2055.74|2063.43|2055.73|2063.59|2055.89|2063.17|2055.47|35
1652625390000|2022-05-15 14:36:30|2063.44|2055.74|2063.74|2056.04|2063.79|2056.09|2063.44|2055.74|30
1652625400000|2022-05-15 14:36:40|2063.76|2056.06|2061.83|2054.13|2063.82|2056.12|2061.39|2053.69|33
1652625410000|2022-05-15 14:36:50|2061.82|2054.12|2060.51|2052.81|2061.84|2054.14|2060.5|2052.8|31
1652625420000|2022-05-15 14:37:00|2060.52|2052.82|2059.61|2051.91|2060.52|2052.82|2059.61|2051.91|34
1652625430000|2022-05-15 14:37:10|2059.65|2051.95|2060.67|2052.97|2060.67|2052.97|2058.79|2051.09|36
1652625440000|2022-05-15 14:37:20|2060.86|2053.16|2060.91|2053.21|2061.8|2054.1|2060.71|2053.01|34
1652625450000|2022-05-15 14:37:30|2060.85|2053.15|2061.68|2053.98|2061.68|2053.98|2060.58|2052.88|36
1652625460000|2022-05-15 14:37:40|2061.74|2054.04|2061.59|2053.89|2061.76|2054.06|2060.92|2053.22|36
1652625470000|2022-05-15 14:37:50|2061.56|2053.86|2061.67|2053.97|2061.86|2054.16|2061.16|2053.46|30
1652625480000|2022-05-15 14:38:00|2061.62|2053.92|2062.5|2054.8|2062.65|2054.95|2061.59|2053.89|28
1652625490000|2022-05-15 14:38:10|2062.58|2054.88|2063.57|2055.87|2063.57|2055.87|2062.54|2054.84|28
1652625500000|2022-05-15 14:38:20|2063.55|2055.85|2063.5|2055.8|2063.6|2055.9|2063.45|2055.75|20
1652625510000|2022-05-15 14:38:30|2063.51|2055.81|2063.4|2055.7|2063.6|2055.9|2063.37|2055.67|30
1652625520000|2022-05-15 14:38:40|2063.39|2055.69|2063.61|2055.91|2063.64|2055.94|2063.39|2055.69|23
1652625530000|2022-05-15 14:38:50|2063.62|2055.92|2063.69|2055.99|2063.91|2056.21|2063.61|2055.91|30
1652625540000|2022-05-15 14:39:00|2063.75|2056.05|2063.93|2056.23|2064.01|2056.31|2063.75|2056.05|31
1652625550000|2022-05-15 14:39:10|2063.95|2056.25|2063.87|2056.17|2063.99|2056.29|2063.44|2055.74|27
1652625560000|2022-05-15 14:39:20|2063.86|2056.16|2064.19|2056.49|2064.31|2056.61|2063.81|2056.11|35
1652625570000|2022-05-15 14:39:30|2064.17|2056.47|2064.46|2056.76|2064.46|2056.76|2064|2056.3|31
1652625580000|2022-05-15 14:39:40|2064.32|2056.62|2065.16|2057.46|2065.19|2057.49|2064.32|2056.62|33
1652625590000|2022-05-15 14:39:50|2065.27|2057.57|2065.94|2058.24|2066.27|2058.57|2065.27|2057.57|31
1652625600000|2022-05-15 14:40:00|2065.91|2058.21|2065.95|2058.25|2066.42|2058.72|2065.74|2058.04|34
1652625610000|2022-05-15 14:40:10|2065.88|2058.18|2064.97|2057.27|2065.88|2058.18|2064.94|2057.24|36
1652625620000|2022-05-15 14:40:20|2065.09|2057.39|2064.21|2056.51|2066.37|2058.67|2064.13|2056.43|35
1652625630000|2022-05-15 14:40:30|2064.25|2056.55|2064.44|2056.74|2065.2|2057.5|2064.16|2056.46|36
1652625640000|2022-05-15 14:40:40|2064.49|2056.79|2064.73|2057.03|2064.87|2057.17|2064.43|2056.73|33
1652625650000|2022-05-15 14:40:50|2064.82|2057.12|2064.81|2057.11|2064.93|2057.23|2064.75|2057.05|25
1652625660000|2022-05-15 14:41:00|2064.85|2057.15|2065.11|2057.41|2065.13|2057.43|2064.85|2057.15|27
1652625670000|2022-05-15 14:41:10|2065.08|2057.38|2065.14|2057.44|2065.14|2057.44|2064.94|2057.24|34
1652625680000|2022-05-15 14:41:20|2065.15|2057.45|2065.21|2057.51|2065.61|2057.91|2065.12|2057.42|33
1652625690000|2022-05-15 14:41:30|2065.23|2057.53|2065.69|2057.99|2065.74|2058.04|2065.14|2057.44|29
1652625700000|2022-05-15 14:41:40|2065.7|2058|2065.89|2058.19|2065.89|2058.19|2065.66|2057.96|25
1652625710000|2022-05-15 14:41:50|2065.93|2058.23|2065.99|2058.29|2066.03|2058.33|2065.93|2058.23|26
1652625720000|2022-05-15 14:42:00|2066|2058.3|2067.98|2060.28|2068.03|2060.33|2065.87|2058.17|33
1652625730000|2022-05-15 14:42:10|2067.97|2060.27|2068.74|2061.04|2068.74|2061.04|2067.81|2060.11|36
1652625740000|2022-05-15 14:42:20|2068.73|2061.03|2069.58|2061.88|2069.58|2061.88|2068.66|2060.96|34
1652625750000|2022-05-15 14:42:30|2069.6|2061.9|2069.28|2061.58|2069.72|2062.02|2069.28|2061.58|30
1652625760000|2022-05-15 14:42:40|2069.27|2061.57|2068.95|2061.25|2069.3|2061.6|2068.95|2061.25|27
1652625770000|2022-05-15 14:42:50|2068.86|2061.16|2068.37|2060.67|2068.86|2061.16|2068.37|2060.67|21
1652625780000|2022-05-15 14:43:00|2068.19|2060.49|2067.79|2060.09|2068.19|2060.49|2066.99|2059.29|33
1652625790000|2022-05-15 14:43:10|2067.82|2060.12|2067.34|2059.64|2067.82|2060.12|2067.34|2059.64|28
1652625800000|2022-05-15 14:43:20|2067.24|2059.54|2067.31|2059.61|2067.37|2059.67|2067.24|2059.54|19
1652625810000|2022-05-15 14:43:30|2067.3|2059.6|2066.34|2058.64|2067.32|2059.62|2066.28|2058.58|19
1652625820000|2022-05-15 14:43:40|2066.36|2058.66|2065.75|2058.05|2066.46|2058.76|2065.75|2058.05|27
1652625830000|2022-05-15 14:43:50|2065.76|2058.06|2065.46|2057.76|2065.77|2058.07|2065.37|2057.67|23
1652625840000|2022-05-15 14:44:00|2065.48|2057.78|2065.39|2057.69|2065.52|2057.82|2065.29|2057.59|28
1652625850000|2022-05-15 14:44:10|2065.41|2057.71|2065.45|2057.75|2065.52|2057.82|2065.31|2057.61|18
1652625860000|2022-05-15 14:44:20|2065.44|2057.74|2065.39|2057.69|2065.51|2057.81|2065.24|2057.54|26
1652625870000|2022-05-15 14:44:30|2065.51|2057.81|2065.52|2057.82|2065.8|2058.1|2065.27|2057.57|33
1652625880000|2022-05-15 14:44:40|2065.68|2057.98|2066.01|2058.31|2066.21|2058.51|2065.65|2057.95|34
1652625890000|2022-05-15 14:44:50|2066.02|2058.32|2066.32|2058.62|2066.36|2058.66|2066.01|2058.31|28
1652625900000|2022-05-15 14:45:00|2066.29|2058.59|2065.43|2057.73|2066.29|2058.59|2065.23|2057.53|28
1652625910000|2022-05-15 14:45:10|2065.63|2057.93|2066.24|2058.54|2066.26|2058.56|2065.63|2057.93|30
1652625920000|2022-05-15 14:45:20|2066.19|2058.49|2067.32|2059.62|2067.32|2059.62|2065.99|2058.29|34
1652625930000|2022-05-15 14:45:30|2067.33|2059.63|2067.9|2060.2|2067.9|2060.2|2067.06|2059.36|31
1652625940000|2022-05-15 14:45:40|2068.04|2060.34|2069.66|2061.96|2069.76|2062.06|2068.01|2060.31|36
1652625950000|2022-05-15 14:45:50|2069.85|2062.15|2068.61|2060.91|2069.85|2062.15|2068.45|2060.75|39
1652625960000|2022-05-15 14:46:00|2068.74|2061.04|2070.08|2062.38|2070.34|2062.64|2068.74|2061.04|37
1652625970000|2022-05-15 14:46:10|2070.07|2062.37|2070.3|2062.6|2070.44|2062.74|2070.05|2062.35|23
1652625980000|2022-05-15 14:46:20|2070.29|2062.59|2070.25|2062.55|2070.37|2062.67|2070.02|2062.32|28
1652625990000|2022-05-15 14:46:30|2070.22|2062.52|2070.17|2062.47|2070.36|2062.66|2070.05|2062.35|27
1652626000000|2022-05-15 14:46:40|2070.14|2062.44|2070.61|2062.91|2070.64|2062.94|2070.06|2062.36|23
1652626010000|2022-05-15 14:46:50|2070.62|2062.92|2069.56|2061.86|2070.62|2062.92|2069.55|2061.85|29
1652626020000|2022-05-15 14:47:00|2069.53|2061.83|2069.22|2061.52|2069.53|2061.83|2069.15|2061.45|20
1652626030000|2022-05-15 14:47:10|2069.29|2061.59|2069.59|2061.89|2069.77|2062.07|2069.26|2061.56|22
1652626040000|2022-05-15 14:47:20|2069.55|2061.85|2069.81|2062.11|2070.05|2062.35|2069.55|2061.85|34
1652626050000|2022-05-15 14:47:30|2069.83|2062.13|2069.83|2062.13|2070.07|2062.37|2069.77|2062.07|24
1652626060000|2022-05-15 14:47:40|2069.85|2062.15|2069.68|2061.98|2069.93|2062.23|2069.67|2061.97|25
1652626070000|2022-05-15 14:47:50|2069.66|2061.96|2069.66|2061.96|2069.69|2061.99|2069.63|2061.93|14
1652626080000|2022-05-15 14:48:00|2069.64|2061.94|2069.82|2062.12|2069.91|2062.21|2069.64|2061.94|16
1652626090000|2022-05-15 14:48:10|2069.81|2062.11|2069.82|2062.12|2069.88|2062.18|2069.52|2061.82|27
1652626100000|2022-05-15 14:48:20|2069.87|2062.17|2070.25|2062.55|2070.25|2062.55|2069.28|2061.58|29
1652626110000|2022-05-15 14:48:30|2070.14|2062.44|2069.7|2062|2070.17|2062.47|2069.6|2061.9|24
1652626120000|2022-05-15 14:48:40|2069.69|2061.99|2069.65|2061.95|2069.87|2062.17|2069.65|2061.95|25
1652626130000|2022-05-15 14:48:50|2069.72|2062.02|2069.24|2061.54|2069.83|2062.13|2069.24|2061.54|29
1652626140000|2022-05-15 14:49:00|2069.18|2061.48|2068.94|2061.24|2069.18|2061.48|2068.86|2061.16|30
1652626150000|2022-05-15 14:49:10|2068.8|2061.1|2068.2|2060.5|2068.87|2061.17|2068.07|2060.37|27
1652626160000|2022-05-15 14:49:20|2068.22|2060.52|2069.22|2061.52|2069.23|2061.53|2068.19|2060.49|30
1652626170000|2022-05-15 14:49:30|2069.25|2061.55|2069.85|2062.15|2070.22|2062.52|2069.25|2061.55|32
1652626180000|2022-05-15 14:49:40|2069.9|2062.2|2068.71|2061.01|2070|2062.3|2068.71|2061.01|33
1652626190000|2022-05-15 14:49:50|2068.67|2060.97|2068.78|2061.08|2068.83|2061.13|2068.64|2060.94|21
1652626200000|2022-05-15 14:50:00|2068.83|2061.13|2067.73|2060.03|2068.83|2061.13|2067.73|2060.03|32
1652626210000|2022-05-15 14:50:10|2067.74|2060.04|2069.77|2062.07|2069.77|2062.07|2067.72|2060.02|35
1652626220000|2022-05-15 14:50:20|2069.97|2062.27|2069.86|2062.16|2070.18|2062.48|2069.73|2062.03|35
1652626230000|2022-05-15 14:50:30|2069.87|2062.17|2069.23|2061.53|2069.88|2062.18|2069.23|2061.53|29
1652626240000|2022-05-15 14:50:40|2069.25|2061.55|2069.75|2062.05|2069.89|2062.19|2069.25|2061.55|25
1652626250000|2022-05-15 14:50:50|2069.74|2062.04|2069.56|2061.86|2069.75|2062.05|2069.5|2061.8|30
1652626260000|2022-05-15 14:51:00|2069.59|2061.89|2069.53|2061.83|2069.67|2061.97|2069.51|2061.81|28
1652626270000|2022-05-15 14:51:10|2069.5|2061.8|2069.97|2062.27|2070.17|2062.47|2069.49|2061.79|35
1652626280000|2022-05-15 14:51:20|2070|2062.3|2071.4|2063.7|2072.3|2064.6|2069.99|2062.29|37
1652626290000|2022-05-15 14:51:30|2071.38|2063.68|2070.15|2062.45|2071.54|2063.84|2070.05|2062.35|35
1652626300000|2022-05-15 14:51:40|2070.16|2062.46|2070.16|2062.46|2070.21|2062.51|2070.13|2062.43|18
1652626310000|2022-05-15 14:51:50|2070.17|2062.47|2069.75|2062.05|2070.2|2062.5|2069.6|2061.9|29
1652626320000|2022-05-15 14:52:00|2069.74|2062.04|2069.92|2062.22|2070.12|2062.42|2069.74|2062.04|30
1652626330000|2022-05-15 14:52:10|2069.94|2062.24|2070.41|2062.71|2070.47|2062.77|2069.89|2062.19|34
1652626340000|2022-05-15 14:52:20|2070.45|2062.75|2070.36|2062.66|2070.94|2063.24|2070.36|2062.66|33
1652626350000|2022-05-15 14:52:30|2070.34|2062.64|2070.58|2062.88|2070.93|2063.23|2070.34|2062.64|27
1652626360000|2022-05-15 14:52:40|2070.61|2062.91|2070.51|2062.81|2070.71|2063.01|2070.41|2062.71|26
1652626370000|2022-05-15 14:52:50|2070.49|2062.79|2070.56|2062.86|2070.58|2062.88|2070.44|2062.74|23
1652626380000|2022-05-15 14:53:00|2070.52|2062.82|2070.24|2062.54|2070.52|2062.82|2070.21|2062.51|24
1652626390000|2022-05-15 14:53:10|2070.27|2062.57|2069.97|2062.27|2070.27|2062.57|2069.97|2062.27|24
1652626400000|2022-05-15 14:53:20|2069.98|2062.28|2068.69|2060.99|2069.98|2062.28|2068.37|2060.67|28
1652626410000|2022-05-15 14:53:30|2068.71|2061.01|2069.37|2061.67|2069.37|2061.67|2068.51|2060.81|29
1652626420000|2022-05-15 14:53:40|2069.32|2061.62|2069.55|2061.85|2069.55|2061.85|2068.81|2061.11|35
1652626430000|2022-05-15 14:53:50|2069.57|2061.87|2069.4|2061.7|2069.57|2061.87|2069.26|2061.56|25
1652626440000|2022-05-15 14:54:00|2069.29|2061.59|2069.03|2061.33|2069.29|2061.59|2068.84|2061.14|27
1652626450000|2022-05-15 14:54:10|2069|2061.3|2068.62|2060.92|2069.02|2061.32|2068.53|2060.83|35
1652626460000|2022-05-15 14:54:20|2068.61|2060.91|2068.51|2060.81|2068.66|2060.96|2068.51|2060.81|28
1652626470000|2022-05-15 14:54:30|2068.53|2060.83|2068.41|2060.71|2068.53|2060.83|2067.75|2060.05|29
1652626480000|2022-05-15 14:54:40|2068.44|2060.74|2067.93|2060.23|2068.56|2060.86|2067.93|2060.23|25
1652626490000|2022-05-15 14:54:50|2067.99|2060.29|2067.79|2060.09|2068|2060.3|2067.7|2060|25
1652626500000|2022-05-15 14:55:00|2067.84|2060.14|2066.9|2059.2|2067.85|2060.15|2066.88|2059.18|29
1652626510000|2022-05-15 14:55:10|2066.89|2059.19|2066.71|2059.01|2067.05|2059.35|2066.55|2058.85|38
1652626520000|2022-05-15 14:55:20|2066.62|2058.92|2067.37|2059.67|2067.37|2059.67|2065.66|2057.96|32
1652626530000|2022-05-15 14:55:30|2067.36|2059.66|2067.41|2059.71|2067.45|2059.75|2067.35|2059.65|19
1652626540000|2022-05-15 14:55:40|2067.42|2059.72|2067.24|2059.54|2067.42|2059.72|2066.76|2059.06|29
1652626550000|2022-05-15 14:55:50|2067.26|2059.56|2068.66|2060.96|2068.66|2060.96|2067.24|2059.54|26
1652626560000|2022-05-15 14:56:00|2068.67|2060.97|2068.26|2060.56|2069.02|2061.32|2068.06|2060.36|36
1652626570000|2022-05-15 14:56:10|2068.24|2060.54|2068.24|2060.54|2068.49|2060.79|2067.97|2060.27|32
1652626580000|2022-05-15 14:56:20|2068.26|2060.56|2067.96|2060.26|2068.33|2060.63|2067.83|2060.13|34
1652626590000|2022-05-15 14:56:30|2067.83|2060.13|2067.18|2059.48|2067.86|2060.16|2067.18|2059.48|24
1652626600000|2022-05-15 14:56:40|2067.07|2059.37|2066.46|2058.76|2067.07|2059.37|2066.42|2058.72|33
1652626610000|2022-05-15 14:56:50|2066.47|2058.77|2067.09|2059.39|2067.6|2059.9|2066.47|2058.77|30
1652626620000|2022-05-15 14:57:00|2067.1|2059.4|2066.69|2058.99|2067.14|2059.44|2066.69|2058.99|31
1652626630000|2022-05-15 14:57:10|2066.67|2058.97|2067.22|2059.52|2067.31|2059.61|2066.64|2058.94|30
1652626640000|2022-05-15 14:57:20|2067.24|2059.54|2066.92|2059.22|2067.3|2059.6|2066.86|2059.16|31
1652626650000|2022-05-15 14:57:30|2066.88|2059.18|2066.46|2058.76|2067.07|2059.37|2066.46|2058.76|34
1652626660000|2022-05-15 14:57:40|2066.45|2058.75|2065.97|2058.27|2066.54|2058.84|2065.86|2058.16|36
1652626670000|2022-05-15 14:57:50|2065.99|2058.29|2067.39|2059.69|2067.45|2059.75|2065.99|2058.29|36
1652626680000|2022-05-15 14:58:00|2067.48|2059.78|2066.77|2059.07|2067.51|2059.81|2066.56|2058.86|33
1652626690000|2022-05-15 14:58:10|2066.79|2059.09|2067.99|2060.29|2068.05|2060.35|2066.75|2059.05|29
1652626700000|2022-05-15 14:58:20|2068.05|2060.35|2069.54|2061.84|2069.71|2062.01|2068.05|2060.35|36
1652626710000|2022-05-15 14:58:30|2069.49|2061.79|2068.95|2061.25|2069.49|2061.79|2068.73|2061.03|36
1652626720000|2022-05-15 14:58:40|2068.96|2061.26|2069.04|2061.34|2069.37|2061.67|2068.93|2061.23|32
1652626730000|2022-05-15 14:58:50|2069.07|2061.37|2069.27|2061.57|2069.43|2061.73|2069.07|2061.37|30
1652626740000|2022-05-15 14:59:00|2069.33|2061.63|2068.82|2061.12|2069.36|2061.66|2068.66|2060.96|33
1652626750000|2022-05-15 14:59:10|2068.84|2061.14|2069.26|2061.56|2069.26|2061.56|2068.75|2061.05|29
1652626760000|2022-05-15 14:59:20|2069.19|2061.49|2069.42|2061.72|2069.5|2061.8|2069.1|2061.4|37
1652626770000|2022-05-15 14:59:30|2069.34|2061.64|2068.61|2060.91|2069.34|2061.64|2068.49|2060.79|37
1652626780000|2022-05-15 14:59:40|2068.62|2060.92|2069.79|2062.09|2069.79|2062.09|2068.62|2060.92|31
1652626790000|2022-05-15 14:59:50|2069.74|2062.04|2069.93|2062.23|2070.17|2062.47|2069.74|2062.04|26
1652626800000|2022-05-15 15:00:00|2069.92|2062.22|2069.78|2062.08|2070.01|2062.31|2069.53|2061.83|34
1652626810000|2022-05-15 15:00:10|2069.71|2062.01|2070.02|2062.32|2070.02|2062.32|2069.16|2061.46|33
1652626820000|2022-05-15 15:00:20|2069.97|2062.27|2070.02|2062.32|2070.11|2062.41|2069.81|2062.11|23
1652626830000|2022-05-15 15:00:30|2070.03|2062.33|2069.56|2061.86|2070.03|2062.33|2069.56|2061.86|26
1652626840000|2022-05-15 15:00:40|2069.43|2061.73|2070.37|2062.67|2070.37|2062.67|2069.43|2061.73|39
1652626850000|2022-05-15 15:00:50|2070.4|2062.7|2071.52|2063.82|2071.71|2064.01|2070.38|2062.68|35
1652626860000|2022-05-15 15:01:00|2071.51|2063.81|2071.82|2064.12|2072.11|2064.41|2071.35|2063.65|37
1652626870000|2022-05-15 15:01:10|2071.78|2064.08|2072.56|2064.86|2072.64|2064.94|2071.74|2064.04|30
1652626880000|2022-05-15 15:01:20|2072.61|2064.91|2073.71|2066.01|2073.79|2066.09|2072.57|2064.87|34
1652626890000|2022-05-15 15:01:30|2073.75|2066.05|2072.16|2064.46|2073.75|2066.05|2072.16|2064.46|39
1652626900000|2022-05-15 15:01:40|2072.19|2064.49|2072.29|2064.59|2072.83|2065.13|2072.08|2064.38|33
1652626910000|2022-05-15 15:01:50|2072.27|2064.57|2071.45|2063.75|2072.28|2064.58|2071.45|2063.75|23
1652626920000|2022-05-15 15:02:00|2071.47|2063.77|2069.69|2061.99|2071.47|2063.77|2069.66|2061.96|34
1652626930000|2022-05-15 15:02:10|2069.68|2061.98|2069.74|2062.04|2069.92|2062.22|2069.08|2061.38|35
1652626940000|2022-05-15 15:02:20|2069.64|2061.94|2070.25|2062.55|2070.67|2062.97|2069.55|2061.85|33
1652626950000|2022-05-15 15:02:30|2070.19|2062.49|2070.05|2062.35|2070.28|2062.58|2070.05|2062.35|14
1652626960000|2022-05-15 15:02:40|2070.01|2062.31|2070.29|2062.59|2070.39|2062.69|2069.24|2061.54|37
1652626970000|2022-05-15 15:02:50|2070.24|2062.54|2070.09|2062.39|2070.43|2062.73|2069.9|2062.2|33
1652626980000|2022-05-15 15:03:00|2070.17|2062.47|2070.07|2062.37|2070.17|2062.47|2070.02|2062.32|22
1652626990000|2022-05-15 15:03:10|2070.1|2062.4|2069.65|2061.95|2070.1|2062.4|2069.65|2061.95|29
1652627000000|2022-05-15 15:03:20|2069.64|2061.94|2069.17|2061.47|2069.88|2062.18|2069.17|2061.47|24
1652627010000|2022-05-15 15:03:30|2069.16|2061.46|2069.26|2061.56|2069.38|2061.68|2069.11|2061.41|26
1652627020000|2022-05-15 15:03:40|2069.19|2061.49|2069.23|2061.53|2069.29|2061.59|2069.14|2061.44|23
1652627030000|2022-05-15 15:03:50|2069.22|2061.52|2069|2061.3|2069.23|2061.53|2068.9|2061.2|23
1652627040000|2022-05-15 15:04:00|2068.94|2061.24|2069.01|2061.31|2069.03|2061.33|2068.94|2061.24|20
1652627050000|2022-05-15 15:04:10|2068.98|2061.28|2068.8|2061.1|2068.98|2061.28|2068.77|2061.07|28
1652627060000|2022-05-15 15:04:20|2068.81|2061.11|2068.67|2060.97|2068.81|2061.11|2068.48|2060.78|27
1652627070000|2022-05-15 15:04:30|2068.66|2060.96|2068.63|2060.93|2068.69|2060.99|2068.62|2060.92|13
1652627080000|2022-05-15 15:04:40|2068.64|2060.94|2069.33|2061.63|2069.37|2061.67|2068.62|2060.92|21
1652627090000|2022-05-15 15:04:50|2069.32|2061.62|2069.31|2061.61|2069.32|2061.62|2068.9|2061.2|20
1652627100000|2022-05-15 15:05:00|2069.48|2061.78|2069.67|2061.97|2069.73|2062.03|2069.48|2061.78|28
1652627110000|2022-05-15 15:05:10|2069.65|2061.95|2069.15|2061.45|2069.68|2061.98|2069.15|2061.45|28
1652627120000|2022-05-15 15:05:20|2069.17|2061.47|2069.55|2061.85|2069.55|2061.85|2069.17|2061.47|18
1652627130000|2022-05-15 15:05:30|2069.53|2061.83|2070|2062.3|2070.05|2062.35|2069.41|2061.71|20
1652627140000|2022-05-15 15:05:40|2069.99|2062.29|2069.9|2062.2|2070.08|2062.38|2069.67|2061.97|27
1652627150000|2022-05-15 15:05:50|2069.85|2062.15|2070.35|2062.65|2070.49|2062.79|2069.85|2062.15|26
1652627160000|2022-05-15 15:06:00|2070.36|2062.66|2072.44|2064.74|2072.48|2064.78|2070.36|2062.66|31
1652627170000|2022-05-15 15:06:10|2072.41|2064.71|2071.97|2064.27|2073.15|2065.45|2071.75|2064.05|38
1652627180000|2022-05-15 15:06:20|2072.25|2064.55|2073.31|2065.61|2073.33|2065.63|2072.25|2064.55|24
1652627190000|2022-05-15 15:06:30|2073.32|2065.62|2073.56|2065.86|2073.62|2065.92|2073.32|2065.62|32
1652627200000|2022-05-15 15:06:40|2073.72|2066.02|2077.82|2070.12|2078.31|2070.61|2073.72|2066.02|36
1652627210000|2022-05-15 15:06:50|2078.12|2070.42|2075.67|2067.97|2078.13|2070.43|2075.08|2067.38|37
1652627220000|2022-05-15 15:07:00|2075.68|2067.98|2075.62|2067.92|2075.88|2068.18|2074.89|2067.19|40
1652627230000|2022-05-15 15:07:10|2075.63|2067.93|2075.31|2067.61|2075.64|2067.94|2074.81|2067.11|37
1652627240000|2022-05-15 15:07:20|2075.24|2067.54|2076.99|2069.29|2077.07|2069.37|2075.24|2067.54|38
1652627250000|2022-05-15 15:07:30|2077.01|2069.31|2077.6|2069.9|2078.06|2070.36|2076.94|2069.24|34
1652627260000|2022-05-15 15:07:40|2077.66|2069.96|2077.96|2070.26|2078.09|2070.39|2077.43|2069.73|33
1652627270000|2022-05-15 15:07:50|2078.03|2070.33|2078.05|2070.35|2078.44|2070.74|2077.8|2070.1|35
1652627280000|2022-05-15 15:08:00|2078.06|2070.36|2078.26|2070.56|2078.49|2070.79|2078.06|2070.36|34
1652627290000|2022-05-15 15:08:10|2078.28|2070.58|2080.04|2072.34|2080.49|2072.79|2078.23|2070.53|37
1652627300000|2022-05-15 15:08:20|2080.03|2072.33|2080.27|2072.57|2080.63|2072.93|2079.8|2072.1|35
1652627310000|2022-05-15 15:08:30|2080.29|2072.59|2080.56|2072.86|2080.81|2073.11|2080.27|2072.57|22
1652627320000|2022-05-15 15:08:40|2080.49|2072.79|2084.06|2076.36|2084.06|2076.36|2080.49|2072.79|35
1652627330000|2022-05-15 15:08:50|2083.96|2076.26|2080.94|2073.24|2083.96|2076.26|2080.75|2073.05|39
1652627340000|2022-05-15 15:09:00|2081.19|2073.49|2079.71|2072.01|2082.06|2074.36|2079.71|2072.01|40
1652627350000|2022-05-15 15:09:10|2079.68|2071.98|2078.87|2071.17|2079.68|2071.98|2078.05|2070.35|38
1652627360000|2022-05-15 15:09:20|2078.71|2071.01|2079.89|2072.19|2080.09|2072.39|2078.7|2071|38
1652627370000|2022-05-15 15:09:30|2079.96|2072.26|2078.25|2070.55|2079.96|2072.26|2078.25|2070.55|32
1652627380000|2022-05-15 15:09:40|2078.24|2070.54|2078.74|2071.04|2078.8|2071.1|2077.74|2070.04|35
1652627390000|2022-05-15 15:09:50|2078.73|2071.03|2078.65|2070.95|2078.74|2071.04|2078.19|2070.49|29
1652627400000|2022-05-15 15:10:00|2078.67|2070.97|2077.45|2069.75|2079.05|2071.35|2077.39|2069.69|34
1652627410000|2022-05-15 15:10:10|2077.54|2069.84|2077.48|2069.78|2077.67|2069.97|2077.33|2069.63|30
1652627420000|2022-05-15 15:10:20|2077.47|2069.77|2076.64|2068.94|2077.47|2069.77|2076.63|2068.93|15
1652627430000|2022-05-15 15:10:30|2076.65|2068.95|2076.11|2068.41|2076.95|2069.25|2076.07|2068.37|36
1652627440000|2022-05-15 15:10:40|2076.08|2068.38|2076.01|2068.31|2076.17|2068.47|2075.7|2068|31
1652627450000|2022-05-15 15:10:50|2075.97|2068.27|2075.97|2068.27|2076.02|2068.32|2075.91|2068.21|19
1652627460000|2022-05-15 15:11:00|2075.94|2068.24|2075.55|2067.85|2075.94|2068.24|2075.43|2067.73|32
1652627470000|2022-05-15 15:11:10|2075.61|2067.91|2075.57|2067.87|2075.61|2067.91|2075.47|2067.77|20
1652627480000|2022-05-15 15:11:20|2075.56|2067.86|2077.36|2069.66|2077.37|2069.67|2075.56|2067.86|26
1652627490000|2022-05-15 15:11:30|2077.39|2069.69|2076.78|2069.08|2077.57|2069.87|2076.77|2069.07|36
1652627500000|2022-05-15 15:11:40|2076.88|2069.18|2077.13|2069.43|2077.13|2069.43|2076.69|2068.99|32
1652627510000|2022-05-15 15:11:50|2077.03|2069.33|2077.57|2069.87|2077.57|2069.87|2077|2069.3|33
1652627520000|2022-05-15 15:12:00|2077.61|2069.91|2077.93|2070.23|2077.95|2070.25|2077.25|2069.55|36
1652627530000|2022-05-15 15:12:10|2077.92|2070.22|2077.15|2069.45|2077.92|2070.22|2077|2069.3|30
1652627540000|2022-05-15 15:12:20|2077.2|2069.5|2076.19|2068.49|2077.23|2069.53|2076.19|2068.49|23
1652627550000|2022-05-15 15:12:30|2076.26|2068.56|2078.09|2070.39|2078.38|2070.68|2076.24|2068.54|30
1652627560000|2022-05-15 15:12:40|2077.98|2070.28|2079.47|2071.77|2079.49|2071.79|2077.98|2070.28|28
1652627570000|2022-05-15 15:12:50|2079.53|2071.83|2079.13|2071.43|2079.55|2071.85|2078.93|2071.23|31
1652627580000|2022-05-15 15:13:00|2079.27|2071.57|2078.89|2071.19|2079.58|2071.88|2078.82|2071.12|36
1652627590000|2022-05-15 15:13:10|2078.91|2071.21|2081.24|2073.54|2081.24|2073.54|2078.91|2071.21|32
1652627600000|2022-05-15 15:13:20|2081.11|2073.41|2081.94|2074.24|2082.28|2074.58|2081.04|2073.34|34
1652627610000|2022-05-15 15:13:30|2081.98|2074.28|2080.58|2072.88|2082.31|2074.61|2080.54|2072.84|34
1652627620000|2022-05-15 15:13:40|2080.57|2072.87|2080.33|2072.63|2080.57|2072.87|2079.94|2072.24|36
1652627630000|2022-05-15 15:13:50|2080.34|2072.64|2080.82|2073.12|2080.91|2073.21|2080.26|2072.56|30
1652627640000|2022-05-15 15:14:00|2080.84|2073.14|2080.11|2072.41|2081.09|2073.39|2080.11|2072.41|31
1652627650000|2022-05-15 15:14:10|2080.16|2072.46|2080.32|2072.62|2080.63|2072.93|2080.16|2072.46|31
1652627660000|2022-05-15 15:14:20|2080.23|2072.53|2079.92|2072.22|2080.54|2072.84|2079.75|2072.05|34
1652627670000|2022-05-15 15:14:30|2079.94|2072.24|2078.54|2070.84|2079.99|2072.29|2078.5|2070.8|37
1652627680000|2022-05-15 15:14:40|2078.52|2070.82|2078.3|2070.6|2078.64|2070.94|2078.08|2070.38|37
1652627690000|2022-05-15 15:14:50|2078.42|2070.72|2079.21|2071.51|2079.44|2071.74|2078.41|2070.71|35
1652627700000|2022-05-15 15:15:00|2079.35|2071.65|2078.16|2070.46|2079.45|2071.75|2078.09|2070.39|35
1652627710000|2022-05-15 15:15:10|2078.2|2070.5|2077.23|2069.53|2078.2|2070.5|2077.18|2069.48|31
1652627720000|2022-05-15 15:15:20|2077.21|2069.51|2077|2069.3|2077.51|2069.81|2076.87|2069.17|36
1652627730000|2022-05-15 15:15:30|2076.91|2069.21|2076.09|2068.39|2076.92|2069.22|2076.09|2068.39|36
1652627740000|2022-05-15 15:15:40|2076.14|2068.44|2075.73|2068.03|2076.22|2068.52|2075.65|2067.95|36
1652627750000|2022-05-15 15:15:50|2075.62|2067.92|2076.28|2068.58|2076.33|2068.63|2075.6|2067.9|37
1652627760000|2022-05-15 15:16:00|2076.18|2068.48|2075.75|2068.05|2076.25|2068.55|2075.72|2068.02|32
1652627770000|2022-05-15 15:16:10|2075.7|2068|2075.73|2068.03|2076.38|2068.68|2075.69|2067.99|32
1652627780000|2022-05-15 15:16:20|2075.78|2068.08|2075.22|2067.52|2075.78|2068.08|2075.22|2067.52|25
1652627790000|2022-05-15 15:16:30|2075.25|2067.55|2075.96|2068.26|2075.96|2068.26|2075.08|2067.38|32
1652627800000|2022-05-15 15:16:40|2076.04|2068.34|2074.77|2067.07|2076.04|2068.34|2074.76|2067.06|34
1652627810000|2022-05-15 15:16:50|2074.78|2067.08|2074.22|2066.52|2074.83|2067.13|2074.2|2066.5|35
1652627820000|2022-05-15 15:17:00|2074.23|2066.53|2072.71|2065.01|2074.23|2066.53|2072.55|2064.85|34
1652627830000|2022-05-15 15:17:10|2072.76|2065.06|2072.17|2064.47|2073.23|2065.53|2072.17|2064.47|36
1652627840000|2022-05-15 15:17:20|2072.02|2064.32|2072.34|2064.64|2072.46|2064.76|2071.28|2063.58|37
1652627850000|2022-05-15 15:17:30|2072.36|2064.66|2071.62|2063.92|2072.36|2064.66|2071.62|2063.92|39
1652627860000|2022-05-15 15:17:40|2071.24|2063.54|2070.17|2062.47|2071.32|2063.62|2069.98|2062.28|32
1652627870000|2022-05-15 15:17:50|2070.19|2062.49|2071.45|2063.75|2071.74|2064.04|2069.92|2062.22|34
1652627880000|2022-05-15 15:18:00|2071.26|2063.56|2072.37|2064.67|2072.37|2064.67|2071.05|2063.35|31
1652627890000|2022-05-15 15:18:10|2072.34|2064.64|2071.65|2063.95|2072.61|2064.91|2071.38|2063.68|37
1652627900000|2022-05-15 15:18:20|2071.63|2063.93|2069.93|2062.23|2071.63|2063.93|2069.93|2062.23|34
1652627910000|2022-05-15 15:18:30|2069.9|2062.2|2068.12|2060.42|2069.9|2062.2|2068.12|2060.42|33
1652627920000|2022-05-15 15:18:40|2068.03|2060.33|2068.82|2061.12|2068.82|2061.12|2067.52|2059.82|34
1652627930000|2022-05-15 15:18:50|2068.7|2061|2068.45|2060.75|2068.73|2061.03|2068.36|2060.66|32
1652627940000|2022-05-15 15:19:00|2068.42|2060.72|2068.84|2061.14|2069.07|2061.37|2068.42|2060.72|35
1652627950000|2022-05-15 15:19:10|2068.83|2061.13|2068.8|2061.1|2069.09|2061.39|2068.73|2061.03|34
1652627960000|2022-05-15 15:19:20|2068.81|2061.11|2070.31|2062.61|2070.33|2062.63|2068.77|2061.07|34
1652627970000|2022-05-15 15:19:30|2070.24|2062.54|2071.52|2063.82|2071.79|2064.09|2070.24|2062.54|34
1652627980000|2022-05-15 15:19:40|2071.48|2063.78|2070.48|2062.78|2071.48|2063.78|2070.48|2062.78|36
1652627990000|2022-05-15 15:19:50|2070.47|2062.77|2071.41|2063.71|2071.43|2063.73|2070.44|2062.74|36
1652628000000|2022-05-15 15:20:00|2071.44|2063.74|2069.56|2061.86|2071.46|2063.76|2069.55|2061.85|35
1652628010000|2022-05-15 15:20:10|2069.57|2061.87|2069.7|2062|2069.94|2062.24|2069.46|2061.76|28
1652628020000|2022-05-15 15:20:20|2069.57|2061.87|2069.41|2061.71|2069.57|2061.87|2068.89|2061.19|33
1652628030000|2022-05-15 15:20:30|2069.58|2061.88|2069.01|2061.31|2069.67|2061.97|2069|2061.3|35
1652628040000|2022-05-15 15:20:40|2069.02|2061.32|2068.84|2061.14|2069.02|2061.32|2068.77|2061.07|29
1652628050000|2022-05-15 15:20:50|2068.82|2061.12|2069.21|2061.51|2069.23|2061.53|2068.8|2061.1|23
1652628060000|2022-05-15 15:21:00|2069.22|2061.52|2069.65|2061.95|2069.92|2062.22|2069.22|2061.52|29
1652628070000|2022-05-15 15:21:10|2069.63|2061.93|2069.43|2061.73|2069.64|2061.94|2068.97|2061.27|32
1652628080000|2022-05-15 15:21:20|2069.48|2061.78|2069.52|2061.82|2069.59|2061.89|2069.05|2061.35|32
1652628090000|2022-05-15 15:21:30|2069.73|2062.03|2069.68|2061.98|2069.73|2062.03|2068.8|2061.1|29
1652628100000|2022-05-15 15:21:40|2069.69|2061.99|2069.34|2061.64|2069.69|2061.99|2069.22|2061.52|33
1652628110000|2022-05-15 15:21:50|2069.32|2061.62|2069.39|2061.69|2069.45|2061.75|2069.3|2061.6|30
1652628120000|2022-05-15 15:22:00|2069.38|2061.68|2068.78|2061.08|2069.39|2061.69|2068.43|2060.73|27
1652628130000|2022-05-15 15:22:10|2068.73|2061.03|2069.01|2061.31|2069.3|2061.6|2068.73|2061.03|32
1652628140000|2022-05-15 15:22:20|2069|2061.3|2068.93|2061.23|2069.04|2061.34|2068.75|2061.05|27
1652628150000|2022-05-15 15:22:30|2068.92|2061.22|2068.95|2061.25|2069.16|2061.46|2068.75|2061.05|31
1652628160000|2022-05-15 15:22:40|2068.96|2061.26|2068.14|2060.44|2069.09|2061.39|2068.02|2060.32|35
1652628170000|2022-05-15 15:22:50|2068.16|2060.46|2068.19|2060.49|2068.3|2060.6|2067.98|2060.28|27
1652628180000|2022-05-15 15:23:00|2068.17|2060.47|2067.25|2059.55|2068.44|2060.74|2067.14|2059.44|32
1652628190000|2022-05-15 15:23:10|2067.26|2059.56|2066.76|2059.06|2067.69|2059.99|2066.76|2059.06|31
1652628200000|2022-05-15 15:23:20|2066.75|2059.05|2066.67|2058.97|2066.76|2059.06|2066.66|2058.96|30
1652628210000|2022-05-15 15:23:30|2066.75|2059.05|2067.29|2059.59|2067.48|2059.78|2066.75|2059.05|31
1652628220000|2022-05-15 15:23:40|2067.27|2059.57|2066.92|2059.22|2067.27|2059.57|2066.92|2059.22|34
1652628230000|2022-05-15 15:23:50|2066.93|2059.23|2066.28|2058.58|2067.08|2059.38|2066.16|2058.46|32
1652628240000|2022-05-15 15:24:00|2066.27|2058.57|2065.57|2057.87|2066.27|2058.57|2065.51|2057.81|36
1652628250000|2022-05-15 15:24:10|2065.69|2057.99|2066.52|2058.82|2066.53|2058.83|2065.17|2057.47|32
1652628260000|2022-05-15 15:24:20|2066.46|2058.76|2067.87|2060.17|2067.87|2060.17|2066.43|2058.73|31
1652628270000|2022-05-15 15:24:30|2067.98|2060.28|2067.28|2059.58|2068.49|2060.79|2067.15|2059.45|34
1652628280000|2022-05-15 15:24:40|2067.34|2059.64|2067.71|2060.01|2068.29|2060.59|2067.22|2059.52|36
1652628290000|2022-05-15 15:24:50|2067.67|2059.97|2067.32|2059.62|2067.98|2060.28|2067.26|2059.56|33
1652628300000|2022-05-15 15:25:00|2067.34|2059.64|2067.91|2060.21|2068.05|2060.35|2067.34|2059.64|31
1652628310000|2022-05-15 15:25:10|2067.92|2060.22|2067.94|2060.24|2068.01|2060.31|2067.53|2059.83|34
1652628320000|2022-05-15 15:25:20|2068|2060.3|2068.09|2060.39|2068.46|2060.76|2067.97|2060.27|34
1652628330000|2022-05-15 15:25:30|2068.11|2060.41|2067.81|2060.11|2068.12|2060.42|2067.64|2059.94|28
1652628340000|2022-05-15 15:25:40|2067.82|2060.12|2067.5|2059.8|2067.82|2060.12|2067.48|2059.78|28
1652628350000|2022-05-15 15:25:50|2067.49|2059.79|2066.49|2058.79|2067.51|2059.81|2066.26|2058.56|32
1652628360000|2022-05-15 15:26:00|2066.43|2058.73|2065.1|2057.4|2066.83|2059.13|2065.1|2057.4|32
1652628370000|2022-05-15 15:26:10|2064.99|2057.29|2064.55|2056.85|2064.99|2057.29|2064.42|2056.72|34
1652628380000|2022-05-15 15:26:20|2064.52|2056.82|2066.05|2058.35|2066.21|2058.51|2064.48|2056.78|36
1652628390000|2022-05-15 15:26:30|2066.1|2058.4|2067.38|2059.68|2067.38|2059.68|2065.95|2058.25|37
1652628400000|2022-05-15 15:26:40|2067.8|2060.1|2069.15|2061.45|2069.23|2061.53|2067.75|2060.05|35
1652628410000|2022-05-15 15:26:50|2069.16|2061.46|2067.64|2059.94|2069.16|2061.46|2067.42|2059.72|36
1652628420000|2022-05-15 15:27:00|2067.7|2060|2068.76|2061.06|2068.8|2061.1|2067.68|2059.98|37
1652628430000|2022-05-15 15:27:10|2068.77|2061.07|2069.31|2061.61|2069.68|2061.98|2068.77|2061.07|33
1652628440000|2022-05-15 15:27:20|2069.32|2061.62|2068.91|2061.21|2069.64|2061.94|2068.75|2061.05|38
1652628450000|2022-05-15 15:27:30|2068.93|2061.23|2069.13|2061.43|2069.7|2062|2068.87|2061.17|33
1652628460000|2022-05-15 15:27:40|2069.18|2061.48|2069.09|2061.39|2069.46|2061.76|2068.91|2061.21|30
1652628470000|2022-05-15 15:27:50|2068.9|2061.2|2068.87|2061.17|2069.65|2061.95|2068.84|2061.14|35
1652628480000|2022-05-15 15:28:00|2068.9|2061.2|2068.83|2061.13|2069.06|2061.36|2068.59|2060.89|34
1652628490000|2022-05-15 15:28:10|2068.76|2061.06|2068.19|2060.49|2068.83|2061.13|2068.13|2060.43|32
1652628500000|2022-05-15 15:28:20|2068.21|2060.51|2068.51|2060.81|2068.53|2060.83|2068.21|2060.51|30
1652628510000|2022-05-15 15:28:30|2068.53|2060.83|2068.55|2060.85|2069.01|2061.31|2068.33|2060.63|32
1652628520000|2022-05-15 15:28:40|2068.54|2060.84|2067.77|2060.07|2068.54|2060.84|2067.72|2060.02|32
1652628530000|2022-05-15 15:28:50|2067.76|2060.06|2067.54|2059.84|2067.78|2060.08|2067.54|2059.84|28
1652628540000|2022-05-15 15:29:00|2067.56|2059.86|2066.49|2058.79|2067.7|2060|2066.46|2058.76|32
1652628550000|2022-05-15 15:29:10|2066.52|2058.82|2066.55|2058.85|2067.03|2059.33|2066.46|2058.76|32
1652628560000|2022-05-15 15:29:20|2066.54|2058.84|2066.51|2058.81|2066.76|2059.06|2066.42|2058.72|35
1652628570000|2022-05-15 15:29:30|2066.47|2058.77|2065.53|2057.83|2066.62|2058.92|2065.53|2057.83|30
1652628580000|2022-05-15 15:29:40|2065.51|2057.81|2065.25|2057.55|2065.51|2057.81|2064.87|2057.17|34
1652628590000|2022-05-15 15:29:50|2065.2|2057.5|2064.91|2057.21|2065.2|2057.5|2064.71|2057.01|33
1652628600000|2022-05-15 15:30:00|2064.92|2057.22|2065.04|2057.34|2065.07|2057.37|2064.59|2056.89|35
1652628610000|2022-05-15 15:30:10|2064.96|2057.26|2065.07|2057.37|2065.11|2057.41|2064.96|2057.26|31
1652628620000|2022-05-15 15:30:20|2065.06|2057.36|2065.06|2057.36|2065.09|2057.39|2064.97|2057.27|25
1652628630000|2022-05-15 15:30:30|2065.07|2057.37|2065.59|2057.89|2065.72|2058.02|2065.02|2057.32|32
1652628640000|2022-05-15 15:30:40|2065.58|2057.88|2065.33|2057.63|2065.66|2057.96|2065.33|2057.63|33
1652628650000|2022-05-15 15:30:50|2065.27|2057.57|2065.28|2057.58|2065.44|2057.74|2065.23|2057.53|33
1652628660000|2022-05-15 15:31:00|2065.26|2057.56|2064.8|2057.1|2065.26|2057.56|2064.7|2057|26
1652628670000|2022-05-15 15:31:10|2064.77|2057.07|2065.26|2057.56|2065.92|2058.22|2064.13|2056.43|32
1652628680000|2022-05-15 15:31:20|2065.23|2057.53|2065.57|2057.87|2065.57|2057.87|2064.59|2056.89|39
1652628690000|2022-05-15 15:31:30|2065.63|2057.93|2063.89|2056.19|2065.81|2058.11|2063.85|2056.15|33
1652628700000|2022-05-15 15:31:40|2063.9|2056.2|2063.49|2055.79|2064.47|2056.77|2063.49|2055.79|35
1652628710000|2022-05-15 15:31:50|2063.4|2055.7|2063.18|2055.48|2063.69|2055.99|2063.11|2055.41|34
1652628720000|2022-05-15 15:32:00|2063.21|2055.51|2062.43|2054.73|2063.29|2055.59|2062.43|2054.73|26
1652628730000|2022-05-15 15:32:10|2062.4|2054.7|2060.36|2052.66|2062.4|2054.7|2060.35|2052.65|34
1652628740000|2022-05-15 15:32:20|2060.38|2052.68|2060.39|2052.69|2060.44|2052.74|2060.07|2052.37|33
1652628750000|2022-05-15 15:32:30|2060.37|2052.67|2060.89|2053.19|2060.97|2053.27|2060|2052.3|40
1652628760000|2022-05-15 15:32:40|2060.85|2053.15|2060.33|2052.63|2060.99|2053.29|2060.33|2052.63|33
1652628770000|2022-05-15 15:32:50|2060.28|2052.58|2060.7|2053|2060.7|2053|2060.09|2052.39|29
1652628780000|2022-05-15 15:33:00|2060.65|2052.95|2060.09|2052.39|2060.71|2053.01|2059.99|2052.29|32
1652628790000|2022-05-15 15:33:10|2060.11|2052.41|2059.97|2052.27|2060.55|2052.85|2059.97|2052.27|32
1652628800000|2022-05-15 15:33:20|2059.98|2052.28|2059.73|2052.03|2059.98|2052.28|2058.57|2050.87|38
1652628810000|2022-05-15 15:33:30|2059.77|2052.07|2059.4|2051.7|2060.15|2052.45|2059.27|2051.57|35
1652628820000|2022-05-15 15:33:40|2059.29|2051.59|2059.54|2051.84|2059.72|2052.02|2059.24|2051.54|34
1652628830000|2022-05-15 15:33:50|2059.56|2051.86|2059.71|2052.01|2060.03|2052.33|2059.49|2051.79|31
1652628840000|2022-05-15 15:34:00|2059.7|2052|2059.15|2051.45|2060.08|2052.38|2059.15|2051.45|31
1652628850000|2022-05-15 15:34:10|2059.22|2051.52|2060.75|2053.05|2060.79|2053.09|2059.21|2051.51|31
1652628860000|2022-05-15 15:34:20|2060.74|2053.04|2060.7|2053|2061.45|2053.75|2060.55|2052.85|34
1652628870000|2022-05-15 15:34:30|2060.67|2052.97|2062.11|2054.41|2062.31|2054.61|2060.63|2052.93|34
1652628880000|2022-05-15 15:34:40|2062.16|2054.46|2062.15|2054.45|2062.33|2054.63|2062.05|2054.35|32
1652628890000|2022-05-15 15:34:50|2062.14|2054.44|2061.35|2053.65|2062.21|2054.51|2061.34|2053.64|30
1652628900000|2022-05-15 15:35:00|2061.34|2053.64|2061.73|2054.03|2061.75|2054.05|2061.34|2053.64|31
1652628910000|2022-05-15 15:35:10|2061.69|2053.99|2061.88|2054.18|2061.96|2054.26|2061.67|2053.97|34
1652628920000|2022-05-15 15:35:20|2061.92|2054.22|2061.98|2054.28|2061.99|2054.29|2061.7|2054|31
1652628930000|2022-05-15 15:35:30|2061.97|2054.27|2061.96|2054.26|2061.99|2054.29|2061.85|2054.15|18
1652628940000|2022-05-15 15:35:40|2061.99|2054.29|2061.48|2053.78|2062.06|2054.36|2061.46|2053.76|30
1652628950000|2022-05-15 15:35:50|2061.47|2053.77|2060.87|2053.17|2061.48|2053.78|2060.83|2053.13|34
1652628960000|2022-05-15 15:36:00|2060.88|2053.18|2060.03|2052.33|2061.44|2053.74|2059.8|2052.1|32
1652628970000|2022-05-15 15:36:10|2060.01|2052.31|2057.46|2049.76|2060.03|2052.33|2057.44|2049.74|39
1652628980000|2022-05-15 15:36:20|2057.45|2049.75|2057.53|2049.83|2057.77|2050.07|2055.51|2047.81|39
1652628990000|2022-05-15 15:36:30|2057.67|2049.97|2058.86|2051.16|2059.03|2051.33|2057.67|2049.97|37
1652629000000|2022-05-15 15:36:40|2058.89|2051.19|2057.4|2049.7|2058.89|2051.19|2057.4|2049.7|33
1652629010000|2022-05-15 15:36:50|2057.42|2049.72|2057.46|2049.76|2058.07|2050.37|2057.22|2049.52|30
1652629020000|2022-05-15 15:37:00|2057.56|2049.86|2057.24|2049.54|2057.85|2050.15|2057.24|2049.54|37
1652629030000|2022-05-15 15:37:10|2057.25|2049.55|2056.21|2048.51|2057.37|2049.67|2056.06|2048.36|31
1652629040000|2022-05-15 15:37:20|2056.2|2048.5|2055.31|2047.61|2056.2|2048.5|2055.05|2047.35|30
1652629050000|2022-05-15 15:37:30|2055.33|2047.63|2054.97|2047.27|2055.87|2048.17|2054.74|2047.04|38
1652629060000|2022-05-15 15:37:40|2054.8|2047.1|2054.31|2046.61|2054.8|2047.1|2054.19|2046.49|31
1652629070000|2022-05-15 15:37:50|2054.18|2046.48|2053.54|2045.84|2054.26|2046.56|2053.13|2045.43|35
1652629080000|2022-05-15 15:38:00|2053.65|2045.95|2054.56|2046.86|2054.56|2046.86|2053.64|2045.94|35
1652629090000|2022-05-15 15:38:10|2054.57|2046.87|2053.41|2045.71|2054.65|2046.95|2053.35|2045.65|36
1652629100000|2022-05-15 15:38:20|2053.44|2045.74|2054.14|2046.44|2054.14|2046.44|2053.31|2045.61|32
1652629110000|2022-05-15 15:38:30|2054.22|2046.52|2053.91|2046.21|2054.24|2046.54|2053.86|2046.16|32
1652629120000|2022-05-15 15:38:40|2053.95|2046.25|2053.56|2045.86|2054|2046.3|2053.47|2045.77|33
1652629130000|2022-05-15 15:38:50|2053.63|2045.93|2054.01|2046.31|2054.21|2046.51|2053.63|2045.93|38
1652629140000|2022-05-15 15:39:00|2054.03|2046.33|2054.45|2046.75|2054.45|2046.75|2053.94|2046.24|30
1652629150000|2022-05-15 15:39:10|2054.41|2046.71|2055.35|2047.65|2055.37|2047.67|2054.4|2046.7|33
1652629160000|2022-05-15 15:39:20|2055.37|2047.67|2053.81|2046.11|2056.03|2048.33|2053.79|2046.09|34
1652629170000|2022-05-15 15:39:30|2053.76|2046.06|2054.73|2047.03|2054.9|2047.2|2053.76|2046.06|31
1652629180000|2022-05-15 15:39:40|2054.71|2047.01|2054.68|2046.98|2054.83|2047.13|2054.53|2046.83|31
1652629190000|2022-05-15 15:39:50|2054.66|2046.96|2055.71|2048.01|2055.86|2048.16|2054.59|2046.89|27
1652629200000|2022-05-15 15:40:00|2055.72|2048.02|2055.9|2048.2|2056.1|2048.4|2055.72|2048.02|25
1652629210000|2022-05-15 15:40:10|2055.88|2048.18|2056.85|2049.15|2056.89|2049.19|2055.57|2047.87|38
1652629220000|2022-05-15 15:40:20|2056.86|2049.16|2057.25|2049.55|2058.45|2050.75|2056.86|2049.16|38
1652629230000|2022-05-15 15:40:30|2057.36|2049.66|2056.91|2049.21|2057.47|2049.77|2056.91|2049.21|32
1652629240000|2022-05-15 15:40:40|2056.93|2049.23|2057.01|2049.31|2057.26|2049.56|2056.74|2049.04|31
1652629250000|2022-05-15 15:40:50|2057.22|2049.52|2057.68|2049.98|2058|2050.3|2056.91|2049.21|33
1652629260000|2022-05-15 15:41:00|2057.71|2050.01|2057.5|2049.8|2058.78|2051.08|2057.49|2049.79|37
1652629270000|2022-05-15 15:41:10|2057.39|2049.69|2057.34|2049.64|2057.7|2050|2057.29|2049.59|32
1652629280000|2022-05-15 15:41:20|2057.39|2049.69|2057.6|2049.9|2057.66|2049.96|2057.35|2049.65|33
1652629290000|2022-05-15 15:41:30|2057.65|2049.95|2057.62|2049.92|2058.31|2050.61|2057.56|2049.86|32
1652629300000|2022-05-15 15:41:40|2057.66|2049.96|2057.77|2050.07|2058.07|2050.37|2057.65|2049.95|34
1652629310000|2022-05-15 15:41:50|2057.79|2050.09|2057.21|2049.51|2057.95|2050.25|2057.09|2049.39|37
1652629320000|2022-05-15 15:42:00|2057.22|2049.52|2057.84|2050.14|2058.05|2050.35|2057.22|2049.52|38
1652629330000|2022-05-15 15:42:10|2057.9|2050.2|2054.86|2047.16|2057.94|2050.24|2054.86|2047.16|34
1652629340000|2022-05-15 15:42:20|2054.76|2047.06|2055.75|2048.05|2055.75|2048.05|2054.67|2046.97|38
1652629350000|2022-05-15 15:42:30|2055.67|2047.97|2055.52|2047.82|2056.06|2048.36|2055.5|2047.8|32
1652629360000|2022-05-15 15:42:40|2055.11|2047.41|2055.09|2047.39|2055.31|2047.61|2054.73|2047.03|36
1652629370000|2022-05-15 15:42:50|2055.05|2047.35|2055.18|2047.48|2055.94|2048.24|2055.05|2047.35|31
1652629380000|2022-05-15 15:43:00|2055.03|2047.33|2055.39|2047.69|2055.5|2047.8|2054.96|2047.26|33
1652629390000|2022-05-15 15:43:10|2055.4|2047.7|2055.32|2047.62|2055.78|2048.08|2055.27|2047.57|20
1652629400000|2022-05-15 15:43:20|2055.33|2047.63|2055.53|2047.83|2055.82|2048.12|2055.33|2047.63|24
1652629410000|2022-05-15 15:43:30|2055.54|2047.84|2056.51|2048.81|2056.52|2048.82|2055.54|2047.84|30
1652629420000|2022-05-15 15:43:40|2056.54|2048.84|2056.19|2048.49|2056.54|2048.84|2055.79|2048.09|35
1652629430000|2022-05-15 15:43:50|2056.08|2048.38|2055.58|2047.88|2056.08|2048.38|2055.55|2047.85|28
1652629440000|2022-05-15 15:44:00|2055.57|2047.87|2056.77|2049.07|2056.86|2049.16|2055.57|2047.87|36
1652629450000|2022-05-15 15:44:10|2056.78|2049.08|2056.57|2048.87|2056.86|2049.16|2056.48|2048.78|31
1652629460000|2022-05-15 15:44:20|2056.7|2049|2056.12|2048.42|2056.94|2049.24|2056.12|2048.42|35
1652629470000|2022-05-15 15:44:30|2056.18|2048.48|2056.83|2049.13|2057.1|2049.4|2056.18|2048.48|33
1652629480000|2022-05-15 15:44:40|2056.82|2049.12|2056.68|2048.98|2056.94|2049.24|2056.6|2048.9|32
1652629490000|2022-05-15 15:44:50|2056.67|2048.97|2056.3|2048.6|2056.76|2049.06|2056.3|2048.6|31
1652629500000|2022-05-15 15:45:00|2056.28|2048.58|2056.74|2049.04|2056.74|2049.04|2056.2|2048.5|29
1652629510000|2022-05-15 15:45:10|2056.69|2048.99|2056.71|2049.01|2056.79|2049.09|2056.36|2048.66|32
1652629520000|2022-05-15 15:45:20|2056.69|2048.99|2057.75|2050.05|2057.76|2050.06|2056.54|2048.84|30
1652629530000|2022-05-15 15:45:30|2057.76|2050.06|2058.53|2050.83|2058.66|2050.96|2057.68|2049.98|32
1652629540000|2022-05-15 15:45:40|2058.26|2050.56|2057.94|2050.24|2058.29|2050.59|2057.94|2050.24|31
1652629550000|2022-05-15 15:45:50|2057.98|2050.28|2057.21|2049.51|2058.29|2050.59|2057.21|2049.51|30
1652629560000|2022-05-15 15:46:00|2056.88|2049.18|2057.79|2050.09|2057.79|2050.09|2056.28|2048.58|35
1652629570000|2022-05-15 15:46:10|2057.82|2050.12|2057.51|2049.81|2058|2050.3|2057.51|2049.81|35
1652629580000|2022-05-15 15:46:20|2057.49|2049.79|2057.33|2049.63|2057.54|2049.84|2057.04|2049.34|31
1652629590000|2022-05-15 15:46:30|2057.23|2049.53|2057.22|2049.52|2057.75|2050.05|2057.03|2049.33|35
1652629600000|2022-05-15 15:46:40|2057.23|2049.53|2057.78|2050.08|2057.99|2050.29|2057.23|2049.53|32
1652629610000|2022-05-15 15:46:50|2057.77|2050.07|2057.21|2049.51|2057.77|2050.07|2056.74|2049.04|33
1652629620000|2022-05-15 15:47:00|2057.22|2049.52|2057.69|2049.99|2057.83|2050.13|2057.11|2049.41|27
1652629630000|2022-05-15 15:47:10|2057.59|2049.89|2057.57|2049.87|2057.72|2050.02|2057.32|2049.62|32
1652629640000|2022-05-15 15:47:20|2057.63|2049.93|2057.69|2049.99|2058.11|2050.41|2057.63|2049.93|31
1652629650000|2022-05-15 15:47:30|2057.68|2049.98|2057.26|2049.56|2057.69|2049.99|2056.75|2049.05|37
1652629660000|2022-05-15 15:47:40|2057.29|2049.59|2057.39|2049.69|2057.65|2049.95|2057.29|2049.59|29
1652629670000|2022-05-15 15:47:50|2057.37|2049.67|2057.47|2049.77|2057.63|2049.93|2057.37|2049.67|25
1652629680000|2022-05-15 15:48:00|2057.51|2049.81|2057.36|2049.66|2057.61|2049.91|2057.3|2049.6|26
1652629690000|2022-05-15 15:48:10|2057.4|2049.7|2057.56|2049.86|2057.56|2049.86|2057.33|2049.63|32
1652629700000|2022-05-15 15:48:20|2057.66|2049.96|2058.01|2050.31|2058.1|2050.4|2057.51|2049.81|34
1652629710000|2022-05-15 15:48:30|2057.97|2050.27|2058.83|2051.13|2059|2051.3|2057.91|2050.21|35
1652629720000|2022-05-15 15:48:40|2058.81|2051.11|2058.95|2051.25|2058.96|2051.26|2058.53|2050.83|33
1652629730000|2022-05-15 15:48:50|2058.97|2051.27|2059.84|2052.14|2059.84|2052.14|2058.88|2051.18|37
1652629740000|2022-05-15 15:49:00|2059.76|2052.06|2060.36|2052.66|2061|2053.3|2059.74|2052.04|36
1652629750000|2022-05-15 15:49:10|2060.37|2052.67|2059.34|2051.64|2060.46|2052.76|2059.34|2051.64|35
1652629760000|2022-05-15 15:49:20|2059.41|2051.71|2058.97|2051.27|2059.42|2051.72|2058.9|2051.2|29
1652629770000|2022-05-15 15:49:30|2059.03|2051.33|2059.13|2051.43|2059.27|2051.57|2059.03|2051.33|32
1652629780000|2022-05-15 15:49:40|2059.14|2051.44|2059.15|2051.45|2059.36|2051.66|2059.1|2051.4|32
1652629790000|2022-05-15 15:49:50|2059.18|2051.48|2059.88|2052.18|2060.05|2052.35|2059.18|2051.48|36
1652629800000|2022-05-15 15:50:00|2059.85|2052.15|2058.76|2051.06|2060.01|2052.31|2058.76|2051.06|33
1652629810000|2022-05-15 15:50:10|2058.75|2051.05|2058.6|2050.9|2058.76|2051.06|2058.59|2050.89|24
1652629820000|2022-05-15 15:50:20|2058.68|2050.98|2058.67|2050.97|2058.82|2051.12|2058.22|2050.52|33
1652629830000|2022-05-15 15:50:30|2058.66|2050.96|2058.64|2050.94|2058.87|2051.17|2058.55|2050.85|32
1652629840000|2022-05-15 15:50:40|2058.76|2051.06|2058.13|2050.43|2058.76|2051.06|2058.05|2050.35|26
1652629850000|2022-05-15 15:50:50|2058.12|2050.42|2058.03|2050.33|2058.25|2050.55|2057.7|2050|30
1652629860000|2022-05-15 15:51:00|2058.04|2050.34|2056.91|2049.21|2058.04|2050.34|2056.83|2049.13|31
1652629870000|2022-05-15 15:51:10|2056.97|2049.27|2055.85|2048.15|2057.77|2050.07|2055.76|2048.06|30
1652629880000|2022-05-15 15:51:20|2055.78|2048.08|2055.43|2047.73|2056.02|2048.32|2055.43|2047.73|31
1652629890000|2022-05-15 15:51:30|2055.44|2047.74|2054.89|2047.19|2055.46|2047.76|2054.89|2047.19|28
1652629900000|2022-05-15 15:51:40|2054.88|2047.18|2054.14|2046.44|2054.88|2047.18|2053.81|2046.11|32
1652629910000|2022-05-15 15:51:50|2054.11|2046.41|2053.12|2045.42|2054.14|2046.44|2053.09|2045.39|36
1652629920000|2022-05-15 15:52:00|2053.14|2045.44|2053.26|2045.56|2054.02|2046.32|2053.1|2045.4|37
1652629930000|2022-05-15 15:52:10|2053.32|2045.62|2052.6|2044.9|2053.33|2045.63|2052.6|2044.9|24
1652629940000|2022-05-15 15:52:20|2052.57|2044.87|2051.85|2044.15|2052.57|2044.87|2050.62|2042.92|38
1652629950000|2022-05-15 15:52:30|2051.75|2044.05|2050.09|2042.39|2051.75|2044.05|2049.61|2041.91|37
1652629960000|2022-05-15 15:52:40|2050.27|2042.57|2051.15|2043.45|2051.15|2043.45|2049.62|2041.92|32
1652629970000|2022-05-15 15:52:50|2051.05|2043.35|2051.75|2044.05|2051.76|2044.06|2050.51|2042.81|34
1652629980000|2022-05-15 15:53:00|2051.81|2044.11|2050.85|2043.15|2051.97|2044.27|2050.77|2043.07|33
1652629990000|2022-05-15 15:53:10|2050.86|2043.16|2052.34|2044.64|2052.34|2044.64|2050.86|2043.16|29
1652630000000|2022-05-15 15:53:20|2052.35|2044.65|2054.03|2046.33|2054.04|2046.34|2052.35|2044.65|32
1652630010000|2022-05-15 15:53:30|2054.23|2046.53|2055.08|2047.38|2055.51|2047.81|2054.16|2046.46|30
1652630020000|2022-05-15 15:53:40|2055|2047.3|2054.08|2046.38|2055.06|2047.36|2054.06|2046.36|28
1652630030000|2022-05-15 15:53:50|2054.21|2046.51|2055.07|2047.37|2055.13|2047.43|2054.21|2046.51|33
1652630040000|2022-05-15 15:54:00|2055.11|2047.41|2054.93|2047.23|2055.17|2047.47|2054.39|2046.69|29
1652630050000|2022-05-15 15:54:10|2054.9|2047.2|2055.39|2047.69|2055.39|2047.69|2054.61|2046.91|30
1652630060000|2022-05-15 15:54:20|2055.42|2047.72|2056|2048.3|2056.13|2048.43|2055.42|2047.72|34
1652630070000|2022-05-15 15:54:30|2056.01|2048.31|2055.32|2047.62|2056.12|2048.42|2055.28|2047.58|34
1652630080000|2022-05-15 15:54:40|2055.3|2047.6|2055.67|2047.97|2055.67|2047.97|2055.07|2047.37|28
1652630090000|2022-05-15 15:54:50|2055.68|2047.98|2055.69|2047.99|2056.14|2048.44|2055.65|2047.95|27
1652630100000|2022-05-15 15:55:00|2055.7|2048|2055.12|2047.42|2055.7|2048|2054.73|2047.03|34
1652630110000|2022-05-15 15:55:10|2055.1|2047.4|2055.28|2047.58|2055.46|2047.76|2054.98|2047.28|30
1652630120000|2022-05-15 15:55:20|2055.32|2047.62|2054.93|2047.23|2055.32|2047.62|2054.8|2047.1|28
1652630130000|2022-05-15 15:55:30|2054.91|2047.21|2055.04|2047.34|2055.04|2047.34|2054.38|2046.68|28
1652630140000|2022-05-15 15:55:40|2055.12|2047.42|2055.5|2047.8|2055.59|2047.89|2055.12|2047.42|28
1652630150000|2022-05-15 15:55:50|2055.48|2047.78|2056.55|2048.85|2056.56|2048.86|2055.47|2047.77|30
1652630160000|2022-05-15 15:56:00|2056.58|2048.88|2056.59|2048.89|2056.61|2048.91|2056.58|2048.88|11
1652630170000|2022-05-15 15:56:10|2056.74|2049.04|2058.68|2050.98|2058.95|2051.25|2056.74|2049.04|36
1652630180000|2022-05-15 15:56:20|2058.66|2050.96|2058.17|2050.47|2058.66|2050.96|2058.04|2050.34|32
1652630190000|2022-05-15 15:56:30|2058.23|2050.53|2058.56|2050.86|2058.57|2050.87|2058.09|2050.39|24
1652630200000|2022-05-15 15:56:40|2058.55|2050.85|2059.32|2051.62|2059.46|2051.76|2058.55|2050.85|35
1652630210000|2022-05-15 15:56:50|2059.35|2051.65|2059.8|2052.1|2059.81|2052.11|2059.28|2051.58|35
1652630220000|2022-05-15 15:57:00|2059.79|2052.09|2059.95|2052.25|2060.02|2052.32|2059.78|2052.08|31
1652630230000|2022-05-15 15:57:10|2059.97|2052.27|2059.79|2052.09|2060.41|2052.71|2059.7|2052|35
1652630240000|2022-05-15 15:57:20|2059.8|2052.1|2059.07|2051.37|2059.8|2052.1|2059.06|2051.36|34
1652630250000|2022-05-15 15:57:30|2059.08|2051.38|2059.32|2051.62|2059.45|2051.75|2058.98|2051.28|30
1652630260000|2022-05-15 15:57:40|2059.4|2051.7|2059.21|2051.51|2059.46|2051.76|2059.12|2051.42|32
1652630270000|2022-05-15 15:57:50|2059.19|2051.49|2059.62|2051.92|2059.71|2052.01|2059.19|2051.49|26
1652630280000|2022-05-15 15:58:00|2059.63|2051.93|2059.79|2052.09|2059.79|2052.09|2059.63|2051.93|29
1652630290000|2022-05-15 15:58:10|2059.75|2052.05|2057.89|2050.19|2059.75|2052.05|2057.89|2050.19|27
1652630300000|2022-05-15 15:58:20|2057.92|2050.22|2057.73|2050.03|2058.2|2050.5|2057.7|2050|33
1652630310000|2022-05-15 15:58:30|2057.71|2050.01|2058.54|2050.84|2058.58|2050.88|2057.69|2049.99|36
1652630320000|2022-05-15 15:58:40|2058.55|2050.85|2059.02|2051.32|2059.02|2051.32|2058.54|2050.84|28
1652630330000|2022-05-15 15:58:50|2059.1|2051.4|2060.11|2052.41|2060.13|2052.43|2059.03|2051.33|30
1652630340000|2022-05-15 15:59:00|2060.08|2052.38|2061.06|2053.36|2061.43|2053.73|2060.07|2052.37|34
1652630350000|2022-05-15 15:59:10|2060.88|2053.18|2059.77|2052.07|2060.88|2053.18|2059.43|2051.73|37
1652630360000|2022-05-15 15:59:20|2059.67|2051.97|2060.73|2053.03|2060.89|2053.19|2059.67|2051.97|35
1652630370000|2022-05-15 15:59:30|2060.76|2053.06|2061.38|2053.68|2061.52|2053.82|2060.69|2052.99|37
1652630380000|2022-05-15 15:59:40|2061.4|2053.7|2063.55|2055.85|2063.8|2056.1|2061.38|2053.68|33
1652630390000|2022-05-15 15:59:50|2063.59|2055.89|2063.74|2056.04|2065.13|2057.43|2063.58|2055.88|34
1652630400000|2022-05-15 16:00:00|2063.75|2056.05|2063.88|2056.18|2063.96|2056.26|2063.75|2056.05|29
1652630410000|2022-05-15 16:00:10|2063.94|2056.24|2065.04|2057.34|2065.23|2057.53|2063.9|2056.2|38
1652630420000|2022-05-15 16:00:20|2065|2057.3|2063.21|2055.51|2065.26|2057.56|2063.21|2055.51|34
1652630430000|2022-05-15 16:00:30|2063.12|2055.42|2063.11|2055.41|2063.12|2055.42|2061.88|2054.18|38
1652630440000|2022-05-15 16:00:40|2063.33|2055.63|2062.94|2055.24|2064.14|2056.44|2062.94|2055.24|38
1652630450000|2022-05-15 16:00:50|2062.78|2055.08|2063.02|2055.32|2063.02|2055.32|2062.39|2054.69|33
1652630460000|2022-05-15 16:01:00|2063.04|2055.34|2062.84|2055.14|2063.55|2055.85|2062.82|2055.12|38
1652630470000|2022-05-15 16:01:10|2062.86|2055.16|2063.17|2055.47|2063.45|2055.75|2062.45|2054.75|33
1652630480000|2022-05-15 16:01:20|2062.94|2055.24|2062.57|2054.87|2063.16|2055.46|2062.55|2054.85|29
1652630490000|2022-05-15 16:01:30|2062.58|2054.88|2060.59|2052.89|2062.58|2054.88|2060.59|2052.89|39
1652630500000|2022-05-15 16:01:40|2060.42|2052.72|2060.21|2052.51|2060.81|2053.11|2060.07|2052.37|35
1652630510000|2022-05-15 16:01:50|2060.2|2052.5|2059.13|2051.43|2060.2|2052.5|2059.02|2051.32|31
1652630520000|2022-05-15 16:02:00|2059.17|2051.47|2059.83|2052.13|2061|2053.3|2059.17|2051.47|37
1652630530000|2022-05-15 16:02:10|2059.91|2052.21|2060.21|2052.51|2060.63|2052.93|2059.91|2052.21|25
1652630540000|2022-05-15 16:02:20|2060.16|2052.46|2060.44|2052.74|2060.56|2052.86|2059.95|2052.25|35
1652630550000|2022-05-15 16:02:30|2060.45|2052.75|2063.11|2055.41|2063.5|2055.8|2060.1|2052.4|39
1652630560000|2022-05-15 16:02:40|2063.06|2055.36|2063.35|2055.65|2063.49|2055.79|2062.89|2055.19|39
1652630570000|2022-05-15 16:02:50|2063.36|2055.66|2063.66|2055.96|2063.66|2055.96|2063.16|2055.46|33
1652630580000|2022-05-15 16:03:00|2063.56|2055.86|2064.36|2056.66|2064.36|2056.66|2063.56|2055.86|25
1652630590000|2022-05-15 16:03:10|2064.73|2057.03|2065.38|2057.68|2065.58|2057.88|2064.65|2056.95|36
1652630600000|2022-05-15 16:03:20|2065.43|2057.73|2066.11|2058.41|2066.54|2058.84|2065.43|2057.73|38
1652630610000|2022-05-15 16:03:30|2066.07|2058.37|2066.78|2059.08|2066.8|2059.1|2065.77|2058.07|37
1652630620000|2022-05-15 16:03:40|2066.81|2059.11|2067.11|2059.41|2067.18|2059.48|2066.7|2059|28
1652630630000|2022-05-15 16:03:50|2067.23|2059.53|2069.6|2061.9|2069.6|2061.9|2067.23|2059.53|36
1652630640000|2022-05-15 16:04:00|2069.91|2062.21|2068.44|2060.74|2070.13|2062.43|2068.44|2060.74|34
1652630650000|2022-05-15 16:04:10|2068.16|2060.46|2069.18|2061.48|2069.29|2061.59|2068.14|2060.44|36
1652630660000|2022-05-15 16:04:20|2069.12|2061.42|2068.48|2060.78|2069.2|2061.5|2068.19|2060.49|34
1652630670000|2022-05-15 16:04:30|2068.38|2060.68|2068.85|2061.15|2069.07|2061.37|2067.71|2060.01|32
1652630680000|2022-05-15 16:04:40|2068.79|2061.09|2067.99|2060.29|2068.82|2061.12|2067.55|2059.85|35
1652630690000|2022-05-15 16:04:50|2067.96|2060.26|2068.72|2061.02|2068.72|2061.02|2067.92|2060.22|34
1652630700000|2022-05-15 16:05:00|2068.71|2061.01|2067.46|2059.76|2068.71|2061.01|2067.46|2059.76|34
1652630710000|2022-05-15 16:05:10|2067.45|2059.75|2066.59|2058.89|2067.63|2059.93|2066.34|2058.64|35
1652630720000|2022-05-15 16:05:20|2066.61|2058.91|2066.97|2059.27|2067.15|2059.45|2066.37|2058.67|31
1652630730000|2022-05-15 16:05:30|2066.96|2059.26|2066.64|2058.94|2066.96|2059.26|2065.97|2058.27|32
1652630740000|2022-05-15 16:05:40|2066.65|2058.95|2066.37|2058.67|2067.01|2059.31|2066.32|2058.62|31
1652630750000|2022-05-15 16:05:50|2066.41|2058.71|2067.17|2059.47|2067.17|2059.47|2066.32|2058.62|28
1652630760000|2022-05-15 16:06:00|2067.2|2059.5|2067.1|2059.4|2067.25|2059.55|2067.03|2059.33|29
1652630770000|2022-05-15 16:06:10|2067.05|2059.35|2066.62|2058.92|2067.06|2059.36|2066.62|2058.92|23
1652630780000|2022-05-15 16:06:20|2066.63|2058.93|2066.63|2058.93|2067.06|2059.36|2066.59|2058.89|30
1652630790000|2022-05-15 16:06:30|2066.58|2058.88|2066.7|2059|2066.95|2059.25|2066.58|2058.88|33
1652630800000|2022-05-15 16:06:40|2066.88|2059.18|2066.88|2059.18|2066.94|2059.24|2066.53|2058.83|32
1652630810000|2022-05-15 16:06:50|2066.86|2059.16|2066.33|2058.63|2066.87|2059.17|2066.3|2058.6|33
1652630820000|2022-05-15 16:07:00|2066.34|2058.64|2066.93|2059.23|2066.93|2059.23|2066.29|2058.59|30
1652630830000|2022-05-15 16:07:10|2066.96|2059.26|2067.6|2059.9|2067.61|2059.91|2066.94|2059.24|22
1652630840000|2022-05-15 16:07:20|2067.61|2059.91|2067.77|2060.07|2067.77|2060.07|2067.57|2059.87|30
1652630850000|2022-05-15 16:07:30|2067.74|2060.04|2066.66|2058.96|2067.78|2060.08|2066.3|2058.6|36
1652630860000|2022-05-15 16:07:40|2066.68|2058.98|2065.63|2057.93|2066.89|2059.19|2065.63|2057.93|31
1652630870000|2022-05-15 16:07:50|2065.7|2058|2065.71|2058.01|2065.71|2058.01|2065.53|2057.83|27
1652630880000|2022-05-15 16:08:00|2065.72|2058.02|2066.16|2058.46|2066.59|2058.89|2065.7|2058|36
1652630890000|2022-05-15 16:08:10|2066.14|2058.44|2065.45|2057.75|2066.14|2058.44|2065.36|2057.66|32
1652630900000|2022-05-15 16:08:20|2065.38|2057.68|2064.27|2056.57|2065.38|2057.68|2064.27|2056.57|36
1652630910000|2022-05-15 16:08:30|2064.19|2056.49|2063.97|2056.27|2064.32|2056.62|2063.97|2056.27|29
1652630920000|2022-05-15 16:08:40|2064.21|2056.51|2064.58|2056.88|2064.9|2057.2|2064.19|2056.49|34
1652630930000|2022-05-15 16:08:50|2064.66|2056.96|2064.2|2056.5|2064.66|2056.96|2064.08|2056.38|32
1652630940000|2022-05-15 16:09:00|2064.18|2056.48|2064.68|2056.98|2064.68|2056.98|2063.48|2055.78|37
1652630950000|2022-05-15 16:09:10|2064.92|2057.22|2066.48|2058.78|2066.99|2059.29|2064.92|2057.22|37
1652630960000|2022-05-15 16:09:20|2066.44|2058.74|2064.87|2057.17|2066.46|2058.76|2064.76|2057.06|36
1652630970000|2022-05-15 16:09:30|2065.17|2057.47|2065.36|2057.66|2065.44|2057.74|2065.17|2057.47|28
1652630980000|2022-05-15 16:09:40|2065.42|2057.72|2065.57|2057.87|2065.94|2058.24|2064.79|2057.09|38
1652630990000|2022-05-15 16:09:50|2065.58|2057.88|2065.94|2058.24|2066.08|2058.38|2065.48|2057.78|35
1652631000000|2022-05-15 16:10:00|2065.89|2058.19|2066.1|2058.4|2066.12|2058.42|2065.71|2058.01|35
1652631010000|2022-05-15 16:10:10|2066.09|2058.39|2066.04|2058.34|2066.19|2058.49|2065.95|2058.25|19
1652631020000|2022-05-15 16:10:20|2066.13|2058.43|2066.38|2058.68|2066.39|2058.69|2066.13|2058.43|25
1652631030000|2022-05-15 16:10:30|2066.36|2058.66|2066.27|2058.57|2066.44|2058.74|2066.14|2058.44|24
1652631040000|2022-05-15 16:10:40|2066.28|2058.58|2066.43|2058.73|2066.63|2058.93|2066.28|2058.58|16
1652631050000|2022-05-15 16:10:50|2066.46|2058.76|2066.52|2058.82|2066.52|2058.82|2066.39|2058.69|30
1652631060000|2022-05-15 16:11:00|2066.55|2058.85|2065.57|2057.87|2066.56|2058.86|2065.51|2057.81|36
1652631070000|2022-05-15 16:11:10|2065.41|2057.71|2065.17|2057.47|2065.55|2057.85|2065|2057.3|26
1652631080000|2022-05-15 16:11:20|2065.15|2057.45|2064.46|2056.76|2065.17|2057.47|2064.4|2056.7|28
1652631090000|2022-05-15 16:11:30|2064.47|2056.77|2063.8|2056.1|2064.47|2056.77|2063.79|2056.09|27
1652631100000|2022-05-15 16:11:40|2063.81|2056.11|2063.62|2055.92|2063.87|2056.17|2063.14|2055.44|26
1652631110000|2022-05-15 16:11:50|2063.55|2055.85|2061.87|2054.17|2063.55|2055.85|2061.84|2054.14|34
1652631120000|2022-05-15 16:12:00|2061.88|2054.18|2062.04|2054.34|2062.11|2054.41|2061.58|2053.88|29
1652631130000|2022-05-15 16:12:10|2062.03|2054.33|2062.41|2054.71|2063.41|2055.71|2062.01|2054.31|38
1652631140000|2022-05-15 16:12:20|2062.35|2054.65|2062.32|2054.62|2062.77|2055.07|2062.31|2054.61|34
1652631150000|2022-05-15 16:12:30|2062.29|2054.59|2061.91|2054.21|2062.66|2054.96|2061.78|2054.08|32
1652631160000|2022-05-15 16:12:40|2061.92|2054.22|2060.7|2053|2061.92|2054.22|2060.44|2052.74|34
1652631170000|2022-05-15 16:12:50|2060.72|2053.02|2060.44|2052.74|2060.79|2053.09|2060.23|2052.53|30
1652631180000|2022-05-15 16:13:00|2060.42|2052.72|2060.48|2052.78|2060.53|2052.83|2060.42|2052.72|29
1652631190000|2022-05-15 16:13:10|2060.5|2052.8|2059.92|2052.22|2060.5|2052.8|2059.92|2052.22|28
1652631200000|2022-05-15 16:13:20|2059.95|2052.25|2059.56|2051.86|2059.95|2052.25|2059.24|2051.54|23
1652631210000|2022-05-15 16:13:30|2059.62|2051.92|2059.73|2052.03|2060.04|2052.34|2059.25|2051.55|34
1652631220000|2022-05-15 16:13:40|2059.74|2052.04|2059.73|2052.03|2059.83|2052.13|2059.72|2052.02|21
1652631230000|2022-05-15 16:13:50|2059.71|2052.01|2059.48|2051.78|2059.76|2052.06|2058.82|2051.12|35
1652631240000|2022-05-15 16:14:00|2059.58|2051.88|2060.63|2052.93|2060.7|2053|2059.58|2051.88|37
1652631250000|2022-05-15 16:14:10|2060.62|2052.92|2061.7|2054|2061.7|2054|2060.62|2052.92|34
1652631260000|2022-05-15 16:14:20|2061.73|2054.03|2061.46|2053.76|2061.75|2054.05|2061.23|2053.53|30
1652631270000|2022-05-15 16:14:30|2061.3|2053.6|2060.8|2053.1|2061.32|2053.62|2060.71|2053.01|36
1652631280000|2022-05-15 16:14:40|2060.76|2053.06|2060.52|2052.82|2061.08|2053.38|2060.5|2052.8|28
1652631290000|2022-05-15 16:14:50|2060.51|2052.81|2061.1|2053.4|2061.1|2053.4|2060.51|2052.81|33
1652631300000|2022-05-15 16:15:00|2061.15|2053.45|2060.58|2052.88|2061.22|2053.52|2060.55|2052.85|26
1652631310000|2022-05-15 16:15:10|2060.56|2052.86|2060.72|2053.02|2060.72|2053.02|2060.56|2052.86|26
1652631320000|2022-05-15 16:15:20|2060.7|2053|2062.96|2055.26|2062.96|2055.26|2060.68|2052.98|35
1652631330000|2022-05-15 16:15:30|2062.92|2055.22|2065.06|2057.36|2065.09|2057.39|2062.92|2055.22|36
1652631340000|2022-05-15 16:15:40|2065.07|2057.37|2065.61|2057.91|2066.08|2058.38|2065.07|2057.37|34
1652631350000|2022-05-15 16:15:50|2065.65|2057.95|2064.13|2056.43|2065.72|2058.02|2063.92|2056.22|35
1652631360000|2022-05-15 16:16:00|2064.21|2056.51|2065.42|2057.72|2065.45|2057.75|2064.2|2056.5|39
1652631370000|2022-05-15 16:16:10|2065.23|2057.53|2065.71|2058.01|2065.71|2058.01|2064.82|2057.12|37
1652631380000|2022-05-15 16:16:20|2065.7|2058|2065.75|2058.05|2065.77|2058.07|2065.63|2057.93|17
1652631390000|2022-05-15 16:16:30|2065.8|2058.1|2066.07|2058.37|2066.14|2058.44|2065.76|2058.06|27
1652631400000|2022-05-15 16:16:40|2066.04|2058.34|2065.35|2057.65|2066.16|2058.46|2065.25|2057.55|37
1652631410000|2022-05-15 16:16:50|2065.39|2057.69|2065.28|2057.58|2065.5|2057.8|2064.88|2057.18|30
1652631420000|2022-05-15 16:17:00|2065.21|2057.51|2064.06|2056.36|2065.21|2057.51|2064.02|2056.32|30
1652631430000|2022-05-15 16:17:10|2064.12|2056.42|2066.04|2058.34|2066.04|2058.34|2064.11|2056.41|34
1652631440000|2022-05-15 16:17:20|2066.03|2058.33|2066.01|2058.31|2066.36|2058.66|2065.86|2058.16|34
1652631450000|2022-05-15 16:17:30|2066.02|2058.32|2065.96|2058.26|2066.24|2058.54|2065.94|2058.24|30
1652631460000|2022-05-15 16:17:40|2065.97|2058.27|2066.06|2058.36|2066.06|2058.36|2065.86|2058.16|33
1652631470000|2022-05-15 16:17:50|2065.95|2058.25|2066.37|2058.67|2066.45|2058.75|2065.42|2057.72|32
1652631480000|2022-05-15 16:18:00|2066.39|2058.69|2067.53|2059.83|2067.73|2060.03|2066.28|2058.58|35
1652631490000|2022-05-15 16:18:10|2067.51|2059.81|2068.43|2060.73|2068.45|2060.75|2067.07|2059.37|34
1652631500000|2022-05-15 16:18:20|2068.56|2060.86|2068.57|2060.87|2069.08|2061.38|2068.28|2060.58|31
1652631510000|2022-05-15 16:18:30|2068.58|2060.88|2068.62|2060.92|2068.89|2061.19|2068.44|2060.74|26
1652631520000|2022-05-15 16:18:40|2068.61|2060.91|2068.59|2060.89|2068.63|2060.93|2068.21|2060.51|32
1652631530000|2022-05-15 16:18:50|2068.62|2060.92|2067.76|2060.06|2068.81|2061.11|2067.74|2060.04|31
1652631540000|2022-05-15 16:19:00|2067.78|2060.08|2067.93|2060.23|2068|2060.3|2067.77|2060.07|30
1652631550000|2022-05-15 16:19:10|2067.91|2060.21|2067.68|2059.98|2068.29|2060.59|2067.64|2059.94|30
1652631560000|2022-05-15 16:19:20|2067.66|2059.96|2067.64|2059.94|2068.06|2060.36|2067.64|2059.94|35
1652631570000|2022-05-15 16:19:30|2067.62|2059.92|2067.37|2059.67|2067.87|2060.17|2067.19|2059.49|29
1652631580000|2022-05-15 16:19:40|2067.38|2059.68|2067.07|2059.37|2067.48|2059.78|2067|2059.3|30
1652631590000|2022-05-15 16:19:50|2067.08|2059.38|2067.02|2059.32|2067.14|2059.44|2066.95|2059.25|29
1652631600000|2022-05-15 16:20:00|2067.03|2059.33|2067.47|2059.77|2067.49|2059.79|2066.92|2059.22|31
1652631610000|2022-05-15 16:20:10|2067.45|2059.75|2066.66|2058.96|2067.45|2059.75|2066.66|2058.96|26
1652631620000|2022-05-15 16:20:20|2066.7|2059|2067.11|2059.41|2067.11|2059.41|2066.62|2058.92|26
1652631630000|2022-05-15 16:20:30|2067.1|2059.4|2067.67|2059.97|2067.67|2059.97|2067.1|2059.4|31
1652631640000|2022-05-15 16:20:40|2067.76|2060.06|2068.2|2060.5|2068.2|2060.5|2067.7|2060|31
1652631650000|2022-05-15 16:20:50|2068.27|2060.57|2068.47|2060.77|2068.47|2060.77|2068.26|2060.56|33
1652631660000|2022-05-15 16:21:00|2068.41|2060.71|2068.46|2060.76|2068.55|2060.85|2068.38|2060.68|29
1652631670000|2022-05-15 16:21:10|2068.48|2060.78|2068.09|2060.39|2068.54|2060.84|2068.05|2060.35|33
1652631680000|2022-05-15 16:21:20|2068.06|2060.36|2068.66|2060.96|2068.85|2061.15|2068.01|2060.31|26
1652631690000|2022-05-15 16:21:30|2068.7|2061|2068.45|2060.75|2068.76|2061.06|2068.34|2060.64|29
1652631700000|2022-05-15 16:21:40|2068.47|2060.77|2067.92|2060.22|2068.56|2060.86|2067.83|2060.13|28
1652631710000|2022-05-15 16:21:50|2067.9|2060.2|2065.94|2058.24|2067.9|2060.2|2065.94|2058.24|36
1652631720000|2022-05-15 16:22:00|2065.87|2058.17|2066.6|2058.9|2066.61|2058.91|2065.54|2057.84|37
1652631730000|2022-05-15 16:22:10|2066.79|2059.09|2066.51|2058.81|2066.88|2059.18|2066.49|2058.79|35
1652631740000|2022-05-15 16:22:20|2066.54|2058.84|2067.22|2059.52|2067.31|2059.61|2066.47|2058.77|28
1652631750000|2022-05-15 16:22:30|2067.23|2059.53|2066.67|2058.97|2067.27|2059.57|2066.67|2058.97|29
1652631760000|2022-05-15 16:22:40|2066.68|2058.98|2067.39|2059.69|2067.4|2059.7|2066.68|2058.98|25
1652631770000|2022-05-15 16:22:50|2067.37|2059.67|2067.45|2059.75|2067.45|2059.75|2067.21|2059.51|20
1652631780000|2022-05-15 16:23:00|2067.46|2059.76|2068.67|2060.97|2068.82|2061.12|2067.43|2059.73|20
1652631790000|2022-05-15 16:23:10|2068.69|2060.99|2069.11|2061.41|2069.18|2061.48|2068.67|2060.97|26
1652631800000|2022-05-15 16:23:20|2068.84|2061.14|2069.57|2061.87|2069.57|2061.87|2068.68|2060.98|25
1652631810000|2022-05-15 16:23:30|2069.58|2061.88|2069.75|2062.05|2069.8|2062.1|2069.33|2061.63|32
1652631820000|2022-05-15 16:23:40|2069.7|2062|2069.28|2061.58|2069.78|2062.08|2069.09|2061.39|32
1652631830000|2022-05-15 16:23:50|2069.3|2061.6|2069.18|2061.48|2069.33|2061.63|2069.04|2061.34|34
1652631840000|2022-05-15 16:24:00|2069.19|2061.49|2068.32|2060.62|2069.21|2061.51|2068.02|2060.32|37
1652631850000|2022-05-15 16:24:10|2068.35|2060.65|2068.73|2061.03|2068.77|2061.07|2067.87|2060.17|33
1652631860000|2022-05-15 16:24:20|2068.62|2060.92|2068.04|2060.34|2068.68|2060.98|2067.89|2060.19|34
1652631870000|2022-05-15 16:24:30|2068.27|2060.57|2067.8|2060.1|2068.42|2060.72|2067.8|2060.1|29
1652631880000|2022-05-15 16:24:40|2067.66|2059.96|2067.77|2060.07|2067.82|2060.12|2067.42|2059.72|32
1652631890000|2022-05-15 16:24:50|2067.76|2060.06|2067.87|2060.17|2068.02|2060.32|2067.65|2059.95|31
1652631900000|2022-05-15 16:25:00|2067.86|2060.16|2068.05|2060.35|2068.06|2060.36|2067.72|2060.02|28
1652631910000|2022-05-15 16:25:10|2068.04|2060.34|2067.85|2060.15|2068.04|2060.34|2067.77|2060.07|22
1652631920000|2022-05-15 16:25:20|2067.83|2060.13|2067.1|2059.4|2067.88|2060.18|2066.98|2059.28|27
1652631930000|2022-05-15 16:25:30|2067.21|2059.51|2067.58|2059.88|2067.86|2060.16|2067.21|2059.51|32
1652631940000|2022-05-15 16:25:40|2067.55|2059.85|2067.96|2060.26|2068.08|2060.38|2067.55|2059.85|31
1652631950000|2022-05-15 16:25:50|2067.95|2060.25|2068.6|2060.9|2068.6|2060.9|2067.95|2060.25|31
1652631960000|2022-05-15 16:26:00|2068.61|2060.91|2069.09|2061.39|2069.11|2061.41|2068.61|2060.91|24
1652631970000|2022-05-15 16:26:10|2069.11|2061.41|2069.03|2061.33|2069.2|2061.5|2069.01|2061.31|28
1652631980000|2022-05-15 16:26:20|2069.01|2061.31|2069.11|2061.41|2069.11|2061.41|2068.94|2061.24|27
1652631990000|2022-05-15 16:26:30|2069.13|2061.43|2069.1|2061.4|2069.49|2061.79|2069.07|2061.37|25
1652632000000|2022-05-15 16:26:40|2069.08|2061.38|2069.36|2061.66|2069.42|2061.72|2069.05|2061.35|26
1652632010000|2022-05-15 16:26:50|2069.44|2061.74|2069.34|2061.64|2069.49|2061.79|2069.19|2061.49|37
1652632020000|2022-05-15 16:27:00|2069.36|2061.66|2069.48|2061.78|2069.51|2061.81|2069.2|2061.5|26
1652632030000|2022-05-15 16:27:10|2069.44|2061.74|2069.61|2061.91|2069.61|2061.91|2069.4|2061.7|18
1652632040000|2022-05-15 16:27:20|2069.57|2061.87|2069.33|2061.63|2069.62|2061.92|2069.2|2061.5|24
1652632050000|2022-05-15 16:27:30|2069.34|2061.64|2069.52|2061.82|2069.58|2061.88|2069.25|2061.55|28
1652632060000|2022-05-15 16:27:40|2069.56|2061.86|2069.79|2062.09|2069.82|2062.12|2069.56|2061.86|17
1652632070000|2022-05-15 16:27:50|2069.8|2062.1|2069.82|2062.12|2069.82|2062.12|2069.79|2062.09|15
1652632080000|2022-05-15 16:28:00|2069.8|2062.1|2072.08|2064.38|2072.36|2064.66|2069.8|2062.1|38
1652632090000|2022-05-15 16:28:10|2072.18|2064.48|2072.88|2065.18|2074.5|2066.8|2072.18|2064.48|38
1652632100000|2022-05-15 16:28:20|2072.81|2065.11|2072.56|2064.86|2072.96|2065.26|2072.25|2064.55|37
1652632110000|2022-05-15 16:28:30|2072.57|2064.87|2072.89|2065.19|2073.06|2065.36|2072.56|2064.86|35
1652632120000|2022-05-15 16:28:40|2072.88|2065.18|2073.39|2065.69|2073.62|2065.92|2072.87|2065.17|35
1652632130000|2022-05-15 16:28:50|2073.5|2065.8|2072.91|2065.21|2073.59|2065.89|2072.74|2065.04|29
1652632140000|2022-05-15 16:29:00|2072.95|2065.25|2072.42|2064.72|2073.12|2065.42|2072.28|2064.58|35
1652632150000|2022-05-15 16:29:10|2072.39|2064.69|2072.06|2064.36|2072.63|2064.93|2072.06|2064.36|34
1652632160000|2022-05-15 16:29:20|2071.98|2064.28|2072.46|2064.76|2072.65|2064.95|2071.96|2064.26|35
1652632170000|2022-05-15 16:29:30|2072.45|2064.75|2071.91|2064.21|2072.49|2064.79|2071.8|2064.1|30
1652632180000|2022-05-15 16:29:40|2071.92|2064.22|2071.85|2064.15|2071.95|2064.25|2071.85|2064.15|29
1652632190000|2022-05-15 16:29:50|2071.84|2064.14|2072.29|2064.59|2072.38|2064.68|2071.84|2064.14|30
1652632200000|2022-05-15 16:30:00|2072.3|2064.6|2072.22|2064.52|2072.43|2064.73|2072.17|2064.47|26
1652632210000|2022-05-15 16:30:10|2072.23|2064.53|2071.89|2064.19|2072.3|2064.6|2071.89|2064.19|32
1652632220000|2022-05-15 16:30:20|2071.87|2064.17|2071.1|2063.4|2071.95|2064.25|2071.01|2063.31|31
1652632230000|2022-05-15 16:30:30|2071.14|2063.44|2069.82|2062.12|2071.14|2063.44|2069.82|2062.12|32
1652632240000|2022-05-15 16:30:40|2069.67|2061.97|2068.99|2061.29|2069.67|2061.97|2068.9|2061.2|32
1652632250000|2022-05-15 16:30:50|2068.92|2061.22|2069.47|2061.77|2069.64|2061.94|2068.92|2061.22|25
1652632260000|2022-05-15 16:31:00|2069.49|2061.79|2070.12|2062.42|2070.15|2062.45|2069.49|2061.79|33
1652632270000|2022-05-15 16:31:10|2070.11|2062.41|2070.2|2062.5|2070.22|2062.52|2070.04|2062.34|29
1652632280000|2022-05-15 16:31:20|2070.16|2062.46|2070.11|2062.41|2070.18|2062.48|2070.07|2062.37|30
1652632290000|2022-05-15 16:31:30|2070.09|2062.39|2069.42|2061.72|2070.13|2062.43|2069.34|2061.64|34
1652632300000|2022-05-15 16:31:40|2069.41|2061.71|2069.51|2061.81|2069.52|2061.82|2069.32|2061.62|30
1652632310000|2022-05-15 16:31:50|2069.52|2061.82|2068.93|2061.23|2069.53|2061.83|2068.87|2061.17|30
1652632320000|2022-05-15 16:32:00|2069.12|2061.42|2068.63|2060.93|2069.18|2061.48|2068.62|2060.92|34
1652632330000|2022-05-15 16:32:10|2068.64|2060.94|2068.47|2060.77|2068.75|2061.05|2068.23|2060.53|33
1652632340000|2022-05-15 16:32:20|2068.49|2060.79|2068.12|2060.42|2068.65|2060.95|2068.09|2060.39|32
1652632350000|2022-05-15 16:32:30|2068.14|2060.44|2068.04|2060.34|2068.18|2060.48|2067.95|2060.25|25
1652632360000|2022-05-15 16:32:40|2068.05|2060.35|2067.9|2060.2|2068.07|2060.37|2067.82|2060.12|26
1652632370000|2022-05-15 16:32:50|2067.91|2060.21|2069.3|2061.6|2069.3|2061.6|2067.9|2060.2|25
1652632380000|2022-05-15 16:33:00|2069.35|2061.65|2069.23|2061.53|2069.53|2061.83|2069.21|2061.51|29
1652632390000|2022-05-15 16:33:10|2069.26|2061.56|2069.66|2061.96|2069.66|2061.96|2069.24|2061.54|26
1652632400000|2022-05-15 16:33:20|2069.62|2061.92|2069.6|2061.9|2069.67|2061.97|2069.36|2061.66|25
1652632410000|2022-05-15 16:33:30|2069.58|2061.88|2070.37|2062.67|2070.47|2062.77|2069.57|2061.87|32
1652632420000|2022-05-15 16:33:40|2070.85|2063.15|2073.02|2065.32|2073.15|2065.45|2070.75|2063.05|36
1652632430000|2022-05-15 16:33:50|2073.18|2065.48|2072.22|2064.52|2073.22|2065.52|2072.22|2064.52|33
1652632440000|2022-05-15 16:34:00|2072.15|2064.45|2072.56|2064.86|2072.85|2065.15|2071.66|2063.96|34
1652632450000|2022-05-15 16:34:10|2072.65|2064.95|2075.18|2067.48|2075.18|2067.48|2072.62|2064.92|35
1652632460000|2022-05-15 16:34:20|2075.34|2067.64|2076.2|2068.5|2077.41|2069.71|2075.34|2067.64|38
1652632470000|2022-05-15 16:34:30|2076.13|2068.43|2074.98|2067.28|2076.13|2068.43|2074.69|2066.99|39
1652632480000|2022-05-15 16:34:40|2074.89|2067.19|2074.55|2066.85|2074.99|2067.29|2074.06|2066.36|39
1652632490000|2022-05-15 16:34:50|2074.6|2066.9|2074.2|2066.5|2075|2067.3|2074.09|2066.39|34
1652632500000|2022-05-15 16:35:00|2074.21|2066.51|2073.9|2066.2|2074.25|2066.55|2073.86|2066.16|34
1652632510000|2022-05-15 16:35:10|2073.8|2066.1|2073.08|2065.38|2074.49|2066.79|2073.03|2065.33|37
1652632520000|2022-05-15 16:35:20|2073.09|2065.39|2076.06|2068.36|2076.39|2068.69|2073.09|2065.39|36
1652632530000|2022-05-15 16:35:30|2076.05|2068.35|2077.74|2070.04|2077.89|2070.19|2075.95|2068.25|35
1652632540000|2022-05-15 16:35:40|2077.59|2069.89|2077.3|2069.6|2078.21|2070.51|2076.86|2069.16|36
1652632550000|2022-05-15 16:35:50|2077.34|2069.64|2077.73|2070.03|2078.77|2071.07|2077.21|2069.51|38
1652632560000|2022-05-15 16:36:00|2077.76|2070.06|2077.8|2070.1|2078.15|2070.45|2077.39|2069.69|38
1652632570000|2022-05-15 16:36:10|2077.84|2070.14|2077.56|2069.86|2078.21|2070.51|2077.56|2069.86|32
1652632580000|2022-05-15 16:36:20|2077.54|2069.84|2076.42|2068.72|2077.54|2069.84|2076.4|2068.7|34
1652632590000|2022-05-15 16:36:30|2076.38|2068.68|2075.97|2068.27|2076.42|2068.72|2075.96|2068.26|28
1652632600000|2022-05-15 16:36:40|2075.96|2068.26|2075.84|2068.14|2075.96|2068.26|2075.2|2067.5|32
1652632610000|2022-05-15 16:36:50|2075.86|2068.16|2075.84|2068.14|2075.9|2068.2|2075.59|2067.89|27
1652632620000|2022-05-15 16:37:00|2075.85|2068.15|2075.7|2068|2076.18|2068.48|2075.7|2068|23
1652632630000|2022-05-15 16:37:10|2075.71|2068.01|2077.09|2069.39|2077.16|2069.46|2075.65|2067.95|34
1652632640000|2022-05-15 16:37:20|2077.43|2069.73|2079|2071.3|2079.84|2072.14|2077.43|2069.73|39
1652632650000|2022-05-15 16:37:30|2078.64|2070.94|2078.94|2071.24|2079.06|2071.36|2078.07|2070.37|32
1652632660000|2022-05-15 16:37:40|2078.97|2071.27|2078.35|2070.65|2079.12|2071.42|2078.35|2070.65|29
1652632670000|2022-05-15 16:37:50|2078.41|2070.71|2078.75|2071.05|2079.42|2071.72|2078.41|2070.71|23
1652632680000|2022-05-15 16:38:00|2078.71|2071.01|2078.32|2070.62|2078.77|2071.07|2078.09|2070.39|33
1652632690000|2022-05-15 16:38:10|2078.5|2070.8|2078.56|2070.86|2078.9|2071.2|2077.81|2070.11|36
1652632700000|2022-05-15 16:38:20|2078.92|2071.22|2079.02|2071.32|2079.18|2071.48|2078.5|2070.8|33
1652632710000|2022-05-15 16:38:30|2079.07|2071.37|2078.48|2070.78|2079.09|2071.39|2077.96|2070.26|30
1652632720000|2022-05-15 16:38:40|2078.57|2070.87|2078.43|2070.73|2079.42|2071.72|2078.3|2070.6|34
1652632730000|2022-05-15 16:38:50|2078.68|2070.98|2079.15|2071.45|2079.25|2071.55|2078.68|2070.98|33
1652632740000|2022-05-15 16:39:00|2079.14|2071.44|2077.84|2070.14|2079.19|2071.49|2077.83|2070.13|33
1652632750000|2022-05-15 16:39:10|2077.92|2070.22|2077.83|2070.13|2078.72|2071.02|2077.72|2070.02|33
1652632760000|2022-05-15 16:39:20|2077.89|2070.19|2077.9|2070.2|2078|2070.3|2077.63|2069.93|25
1652632770000|2022-05-15 16:39:30|2077.91|2070.21|2077.85|2070.15|2078.34|2070.64|2077.85|2070.15|26
1652632780000|2022-05-15 16:39:40|2077.82|2070.12|2077.95|2070.25|2078.37|2070.67|2077.82|2070.12|25
1652632790000|2022-05-15 16:39:50|2077.92|2070.22|2077.83|2070.13|2078.03|2070.33|2077.61|2069.91|28
1652632800000|2022-05-15 16:40:00|2077.84|2070.14|2077.66|2069.96|2077.97|2070.27|2077.52|2069.82|28
1652632810000|2022-05-15 16:40:10|2077.62|2069.92|2078.19|2070.49|2078.24|2070.54|2076.83|2069.13|32
1652632820000|2022-05-15 16:40:20|2078.15|2070.45|2078.67|2070.97|2078.77|2071.07|2078.12|2070.42|30
1652632830000|2022-05-15 16:40:30|2078.65|2070.95|2079.09|2071.39|2079.09|2071.39|2078.57|2070.87|28
1652632840000|2022-05-15 16:40:40|2079.11|2071.41|2079|2071.3|2079.35|2071.65|2078.86|2071.16|36
1652632850000|2022-05-15 16:40:50|2079.06|2071.36|2080.62|2072.92|2080.63|2072.93|2079.03|2071.33|38
1652632860000|2022-05-15 16:41:00|2080.66|2072.96|2080.73|2073.03|2081.42|2073.72|2080.65|2072.95|36
1652632870000|2022-05-15 16:41:10|2080.7|2073|2080.24|2072.54|2081.01|2073.31|2080.21|2072.51|37
1652632880000|2022-05-15 16:41:20|2080.27|2072.57|2080.88|2073.18|2080.88|2073.18|2080.27|2072.57|34
1652632890000|2022-05-15 16:41:30|2080.89|2073.19|2081.07|2073.37|2081.11|2073.41|2080.89|2073.19|20
1652632900000|2022-05-15 16:41:40|2081|2073.3|2081.48|2073.78|2081.66|2073.96|2080.91|2073.21|37
1652632910000|2022-05-15 16:41:50|2081.47|2073.77|2080.56|2072.86|2081.83|2074.13|2080.5|2072.8|38
1652632920000|2022-05-15 16:42:00|2080.55|2072.85|2080.64|2072.94|2081.05|2073.35|2080.49|2072.79|33
1652632930000|2022-05-15 16:42:10|2080.61|2072.91|2080.3|2072.6|2080.65|2072.95|2080.19|2072.49|27
1652632940000|2022-05-15 16:42:20|2080.32|2072.62|2080.43|2072.73|2080.48|2072.78|2080.31|2072.61|27
1652632950000|2022-05-15 16:42:30|2080.12|2072.42|2079.68|2071.98|2080.12|2072.42|2078.86|2071.16|35
1652632960000|2022-05-15 16:42:40|2079.76|2072.06|2080.93|2073.23|2081.17|2073.47|2079.69|2071.99|32
1652632970000|2022-05-15 16:42:50|2081|2073.3|2081.07|2073.37|2081.08|2073.38|2080.77|2073.07|33
1652632980000|2022-05-15 16:43:00|2081.21|2073.51|2081.19|2073.49|2081.38|2073.68|2080.93|2073.23|34
1652632990000|2022-05-15 16:43:10|2081.21|2073.51|2081.89|2074.19|2081.89|2074.19|2080.94|2073.24|31
1652633000000|2022-05-15 16:43:20|2081.95|2074.25|2082.51|2074.81|2082.51|2074.81|2081.75|2074.05|32
1652633010000|2022-05-15 16:43:30|2082.52|2074.82|2083.69|2075.99|2084.13|2076.43|2082.52|2074.82|38
1652633020000|2022-05-15 16:43:40|2083.58|2075.88|2083.58|2075.88|2083.62|2075.92|2082.57|2074.87|34
1652633030000|2022-05-15 16:43:50|2083.67|2075.97|2084.12|2076.42|2084.12|2076.42|2083.47|2075.77|33
1652633040000|2022-05-15 16:44:00|2084.13|2076.43|2086.92|2079.22|2087.28|2079.58|2084.13|2076.43|39
1652633050000|2022-05-15 16:44:10|2086.94|2079.24|2089.95|2082.25|2089.95|2082.25|2086.9|2079.2|39
1652633060000|2022-05-15 16:44:20|2090.11|2082.41|2087.75|2080.05|2090.48|2082.78|2087.73|2080.03|39
1652633070000|2022-05-15 16:44:30|2087.8|2080.1|2088.36|2080.66|2089.89|2082.19|2087.8|2080.1|39
1652633080000|2022-05-15 16:44:40|2088.4|2080.7|2088.6|2080.9|2088.6|2080.9|2087.78|2080.08|37
1652633090000|2022-05-15 16:44:50|2088.72|2081.02|2088.51|2080.81|2088.78|2081.08|2088.06|2080.36|36
1652633100000|2022-05-15 16:45:00|2088.52|2080.82|2088.14|2080.44|2090.25|2082.55|2088.14|2080.44|36
1652633110000|2022-05-15 16:45:10|2087.91|2080.21|2086.55|2078.85|2087.96|2080.26|2086.55|2078.85|36
1652633120000|2022-05-15 16:45:20|2086.73|2079.03|2086.47|2078.77|2087.02|2079.32|2086.39|2078.69|31
1652633130000|2022-05-15 16:45:30|2086.46|2078.76|2085.08|2077.38|2086.46|2078.76|2085.08|2077.38|35
1652633140000|2022-05-15 16:45:40|2084.97|2077.27|2085.47|2077.77|2086.17|2078.47|2084.78|2077.08|34
1652633150000|2022-05-15 16:45:50|2085.43|2077.73|2085.31|2077.61|2085.43|2077.73|2085.27|2077.57|24
1652633160000|2022-05-15 16:46:00|2085.32|2077.62|2085.24|2077.54|2085.32|2077.62|2084.85|2077.15|37
1652633170000|2022-05-15 16:46:10|2085.28|2077.58|2085.59|2077.89|2085.59|2077.89|2085.18|2077.48|34
1652633180000|2022-05-15 16:46:20|2085.6|2077.9|2086.53|2078.83|2086.7|2079|2085.42|2077.72|35
1652633190000|2022-05-15 16:46:30|2086.54|2078.84|2085.79|2078.09|2086.55|2078.85|2085.63|2077.93|31
1652633200000|2022-05-15 16:46:40|2085.77|2078.07|2086.98|2079.28|2086.98|2079.28|2085.67|2077.97|28
1652633210000|2022-05-15 16:46:50|2087.26|2079.56|2088.51|2080.81|2088.9|2081.2|2087.26|2079.56|38
1652633220000|2022-05-15 16:47:00|2088.39|2080.69|2087.49|2079.79|2089.45|2081.75|2087.49|2079.79|37
1652633230000|2022-05-15 16:47:10|2087.48|2079.78|2085.89|2078.19|2087.53|2079.83|2085.89|2078.19|37
1652633240000|2022-05-15 16:47:20|2085.9|2078.2|2085.44|2077.74|2085.96|2078.26|2085.08|2077.38|36
1652633250000|2022-05-15 16:47:30|2085.27|2077.57|2084.69|2076.99|2085.65|2077.95|2084.69|2076.99|36
1652633260000|2022-05-15 16:47:40|2084.73|2077.03|2084.33|2076.63|2084.81|2077.11|2084.18|2076.48|36
1652633270000|2022-05-15 16:47:50|2084.37|2076.67|2084.08|2076.38|2085.01|2077.31|2084.03|2076.33|35
1652633280000|2022-05-15 16:48:00|2084.09|2076.39|2084.34|2076.64|2084.39|2076.69|2083.92|2076.22|31
1652633290000|2022-05-15 16:48:10|2084.33|2076.63|2084.39|2076.69|2084.44|2076.74|2084.32|2076.62|33
1652633300000|2022-05-15 16:48:20|2084.4|2076.7|2084|2076.3|2084.41|2076.71|2083.86|2076.16|24
1652633310000|2022-05-15 16:48:30|2083.93|2076.23|2082.83|2075.13|2083.95|2076.25|2082.83|2075.13|34
1652633320000|2022-05-15 16:48:40|2082.97|2075.27|2083.08|2075.38|2083.22|2075.52|2082.31|2074.61|35
1652633330000|2022-05-15 16:48:50|2083.02|2075.32|2083.04|2075.34|2083.04|2075.34|2082.35|2074.65|30
1652633340000|2022-05-15 16:49:00|2083.12|2075.42|2082.56|2074.86|2083.16|2075.46|2082.34|2074.64|32
1652633350000|2022-05-15 16:49:10|2082.55|2074.85|2083.53|2075.83|2083.53|2075.83|2082.52|2074.82|36
1652633360000|2022-05-15 16:49:20|2083.6|2075.9|2085.1|2077.4|2085.59|2077.89|2083.37|2075.67|35
1652633370000|2022-05-15 16:49:30|2085.15|2077.45|2084.94|2077.24|2086.19|2078.49|2084.84|2077.14|35
1652633380000|2022-05-15 16:49:40|2084.97|2077.27|2084.63|2076.93|2085.01|2077.31|2084.13|2076.43|37
1652633390000|2022-05-15 16:49:50|2084.67|2076.97|2083.95|2076.25|2084.69|2076.99|2083.88|2076.18|33
1652633400000|2022-05-15 16:50:00|2083.92|2076.22|2083.96|2076.26|2084.31|2076.61|2083.79|2076.09|35
1652633410000|2022-05-15 16:50:10|2083.91|2076.21|2083.16|2075.46|2083.99|2076.29|2082.98|2075.28|33
1652633420000|2022-05-15 16:50:20|2082.93|2075.23|2082.87|2075.17|2083.09|2075.39|2082.63|2074.93|28
1652633430000|2022-05-15 16:50:30|2082.82|2075.12|2082.82|2075.12|2083.13|2075.43|2082.78|2075.08|30
1652633440000|2022-05-15 16:50:40|2082.81|2075.11|2082.65|2074.95|2082.85|2075.15|2082.54|2074.84|32
1652633450000|2022-05-15 16:50:50|2082.64|2074.94|2082.76|2075.06|2082.76|2075.06|2082.61|2074.91|25
1652633460000|2022-05-15 16:51:00|2082.87|2075.17|2082.21|2074.51|2083.18|2075.48|2082.21|2074.51|32
1652633470000|2022-05-15 16:51:10|2082.17|2074.47|2081.28|2073.58|2082.29|2074.59|2081.07|2073.37|29
1652633480000|2022-05-15 16:51:20|2081.18|2073.48|2081.33|2073.63|2081.33|2073.63|2080.9|2073.2|32
1652633490000|2022-05-15 16:51:30|2081.31|2073.61|2082.54|2074.84|2082.99|2075.29|2081.27|2073.57|34
1652633500000|2022-05-15 16:51:40|2082.58|2074.88|2082.04|2074.34|2083.22|2075.52|2081.96|2074.26|27
1652633510000|2022-05-15 16:51:50|2082.07|2074.37|2082.37|2074.67|2082.46|2074.76|2081.96|2074.26|39
1652633520000|2022-05-15 16:52:00|2082.38|2074.68|2083.24|2075.54|2083.28|2075.58|2082.34|2074.64|37
1652633530000|2022-05-15 16:52:10|2083.26|2075.56|2083.46|2075.76|2083.53|2075.83|2083.25|2075.55|28
1652633540000|2022-05-15 16:52:20|2083.48|2075.78|2083.66|2075.96|2083.78|2076.08|2083.48|2075.78|38
1652633550000|2022-05-15 16:52:30|2083.68|2075.98|2083.65|2075.95|2083.71|2076.01|2083.39|2075.69|29
1652633560000|2022-05-15 16:52:40|2083.64|2075.94|2083.53|2075.83|2083.71|2076.01|2083.51|2075.81|34
1652633570000|2022-05-15 16:52:50|2083.54|2075.84|2084.06|2076.36|2084.06|2076.36|2083.49|2075.79|31
1652633580000|2022-05-15 16:53:00|2084.05|2076.35|2084.44|2076.74|2084.51|2076.81|2083.98|2076.28|36
1652633590000|2022-05-15 16:53:10|2084.8|2077.1|2085.84|2078.14|2086.43|2078.73|2084.8|2077.1|34
1652633600000|2022-05-15 16:53:20|2085.74|2078.04|2085.99|2078.29|2086.15|2078.45|2085.63|2077.93|27
1652633610000|2022-05-15 16:53:30|2086|2078.3|2085.94|2078.24|2086|2078.3|2085.21|2077.51|33
1652633620000|2022-05-15 16:53:40|2085.99|2078.29|2086.14|2078.44|2086.2|2078.5|2085.76|2078.06|32
1652633630000|2022-05-15 16:53:50|2086.16|2078.46|2086.94|2079.24|2087.22|2079.52|2086.16|2078.46|30
1652633640000|2022-05-15 16:54:00|2086.91|2079.21|2087.37|2079.67|2087.37|2079.67|2086.91|2079.21|29
1652633650000|2022-05-15 16:54:10|2087.39|2079.69|2086.59|2078.89|2088.14|2080.44|2086.52|2078.82|36
1652633660000|2022-05-15 16:54:20|2086.52|2078.82|2087|2079.3|2087|2079.3|2085.76|2078.06|33
1652633670000|2022-05-15 16:54:30|2087.03|2079.33|2086.29|2078.59|2087.03|2079.33|2086.05|2078.35|27
1652633680000|2022-05-15 16:54:40|2086.32|2078.62|2086.21|2078.51|2086.35|2078.65|2086.17|2078.47|28
1652633690000|2022-05-15 16:54:50|2086.22|2078.52|2087.2|2079.5|2087.22|2079.52|2086.18|2078.48|26
1652633700000|2022-05-15 16:55:00|2087.19|2079.49|2086.28|2078.58|2087.27|2079.57|2086.28|2078.58|31
1652633710000|2022-05-15 16:55:10|2086.23|2078.53|2087.02|2079.32|2087.08|2079.38|2086.22|2078.52|37
1652633720000|2022-05-15 16:55:20|2087|2079.3|2086.97|2079.27|2087.04|2079.34|2086.95|2079.25|24
1652633730000|2022-05-15 16:55:30|2086.98|2079.28|2087.33|2079.63|2087.49|2079.79|2086.75|2079.05|35
1652633740000|2022-05-15 16:55:40|2087.29|2079.59|2087.01|2079.31|2087.29|2079.59|2086.74|2079.04|28
1652633750000|2022-05-15 16:55:50|2086.96|2079.26|2087.4|2079.7|2087.43|2079.73|2086.75|2079.05|33
1652633760000|2022-05-15 16:56:00|2087.38|2079.68|2087.5|2079.8|2087.5|2079.8|2087.32|2079.62|29
1652633770000|2022-05-15 16:56:10|2087.51|2079.81|2087.81|2080.11|2087.95|2080.25|2087.46|2079.76|35
1652633780000|2022-05-15 16:56:20|2087.82|2080.12|2087.27|2079.57|2087.82|2080.12|2087.24|2079.54|32
1652633790000|2022-05-15 16:56:30|2087.26|2079.56|2087.27|2079.57|2087.39|2079.69|2086.73|2079.03|30
1652633800000|2022-05-15 16:56:40|2087.29|2079.59|2087.15|2079.45|2087.42|2079.72|2087.09|2079.39|28
1652633810000|2022-05-15 16:56:50|2087.17|2079.47|2087.63|2079.93|2088.69|2080.99|2087.14|2079.44|36
1652633820000|2022-05-15 16:57:00|2087.62|2079.92|2087.91|2080.21|2088.18|2080.48|2087.49|2079.79|33
1652633830000|2022-05-15 16:57:10|2087.83|2080.13|2086.85|2079.15|2087.84|2080.14|2086.85|2079.15|38
1652633840000|2022-05-15 16:57:20|2086.62|2078.92|2086.56|2078.86|2087.23|2079.53|2086.48|2078.78|34
1652633850000|2022-05-15 16:57:30|2086.6|2078.9|2085.94|2078.24|2087.36|2079.66|2085.91|2078.21|35
1652633860000|2022-05-15 16:57:40|2085.95|2078.25|2084.68|2076.98|2086.31|2078.61|2084.68|2076.98|33
1652633870000|2022-05-15 16:57:50|2084.63|2076.93|2084.46|2076.76|2084.75|2077.05|2084.16|2076.46|31
1652633880000|2022-05-15 16:58:00|2084.44|2076.74|2084.91|2077.21|2085.01|2077.31|2084.41|2076.71|30
1652633890000|2022-05-15 16:58:10|2084.92|2077.22|2084.59|2076.89|2084.95|2077.25|2084.55|2076.85|30
1652633900000|2022-05-15 16:58:20|2084.61|2076.91|2084.87|2077.17|2084.87|2077.17|2084.56|2076.86|32
1652633910000|2022-05-15 16:58:30|2084.98|2077.28|2085.01|2077.31|2085.03|2077.33|2084.91|2077.21|27
1652633920000|2022-05-15 16:58:40|2084.96|2077.26|2084.94|2077.24|2085.06|2077.36|2084.91|2077.21|29
1652633930000|2022-05-15 16:58:50|2084.95|2077.25|2085.22|2077.52|2085.37|2077.67|2084.65|2076.95|32
1652633940000|2022-05-15 16:59:00|2085.23|2077.53|2084.33|2076.63|2085.3|2077.6|2084.33|2076.63|26
1652633950000|2022-05-15 16:59:10|2084.19|2076.49|2082.84|2075.14|2084.4|2076.7|2082.84|2075.14|34
1652633960000|2022-05-15 16:59:20|2082.81|2075.11|2084.34|2076.64|2084.35|2076.65|2082.38|2074.68|34
1652633970000|2022-05-15 16:59:30|2084.36|2076.66|2085.25|2077.55|2085.25|2077.55|2084.36|2076.66|34
1652633980000|2022-05-15 16:59:40|2085.38|2077.68|2085.28|2077.58|2085.38|2077.68|2085.2|2077.5|30
1652633990000|2022-05-15 16:59:50|2085.24|2077.54|2084.76|2077.06|2085.4|2077.7|2084.7|2077|30
1652634000000|2022-05-15 17:00:00|2084.75|2077.05|2084.72|2077.02|2085.27|2077.57|2084.72|2077.02|34
1652634010000|2022-05-15 17:00:10|2084.66|2076.96|2083.95|2076.25|2084.66|2076.96|2083.95|2076.25|32
1652634020000|2022-05-15 17:00:20|2084.01|2076.31|2083.24|2075.54|2084.14|2076.44|2082.82|2075.12|36
1652634030000|2022-05-15 17:00:30|2083.06|2075.36|2082.68|2074.98|2083.27|2075.57|2082.66|2074.96|36
1652634040000|2022-05-15 17:00:40|2082.67|2074.97|2081.73|2074.03|2082.69|2074.99|2081.58|2073.88|34
1652634050000|2022-05-15 17:00:50|2081.72|2074.02|2081.84|2074.14|2081.84|2074.14|2081.59|2073.89|25
1652634060000|2022-05-15 17:01:00|2081.91|2074.21|2082.44|2074.74|2082.79|2075.09|2081.91|2074.21|29
1652634070000|2022-05-15 17:01:10|2082.45|2074.75|2082.93|2075.23|2082.94|2075.24|2082.38|2074.68|36
1652634080000|2022-05-15 17:01:20|2082.94|2075.24|2084.76|2077.06|2085.17|2077.47|2082.91|2075.21|32
1652634090000|2022-05-15 17:01:30|2084.78|2077.08|2086.66|2078.96|2087.45|2079.75|2084.78|2077.08|39
1652634100000|2022-05-15 17:01:40|2086.61|2078.91|2086.44|2078.74|2086.63|2078.93|2085.33|2077.63|37
1652634110000|2022-05-15 17:01:50|2086.51|2078.81|2086.1|2078.4|2086.51|2078.81|2085.8|2078.1|37
1652634120000|2022-05-15 17:02:00|2085.97|2078.27|2086.65|2078.95|2086.65|2078.95|2085.97|2078.27|32
1652634130000|2022-05-15 17:02:10|2086.78|2079.08|2086.55|2078.85|2087.01|2079.31|2086.49|2078.79|27
1652634140000|2022-05-15 17:02:20|2086.61|2078.91|2086.46|2078.76|2086.62|2078.92|2086.19|2078.49|28
1652634150000|2022-05-15 17:02:30|2086.42|2078.72|2086.45|2078.75|2086.49|2078.79|2086.39|2078.69|29
1652634160000|2022-05-15 17:02:40|2086.44|2078.74|2085.62|2077.92|2086.47|2078.77|2085.62|2077.92|31
1652634170000|2022-05-15 17:02:50|2085.59|2077.89|2084.76|2077.06|2085.59|2077.89|2084.76|2077.06|32
1652634180000|2022-05-15 17:03:00|2084.78|2077.08|2086.37|2078.67|2086.37|2078.67|2084.78|2077.08|34
1652634190000|2022-05-15 17:03:10|2086.71|2079.01|2086.37|2078.67|2086.97|2079.27|2086.14|2078.44|37
1652634200000|2022-05-15 17:03:20|2086.42|2078.72|2085.43|2077.73|2086.43|2078.73|2085.43|2077.73|36
1652634210000|2022-05-15 17:03:30|2085.42|2077.72|2085.42|2077.72|2085.61|2077.91|2085.42|2077.72|25
1652634220000|2022-05-15 17:03:40|2085.43|2077.73|2085.19|2077.49|2085.45|2077.75|2085.15|2077.45|26
1652634230000|2022-05-15 17:03:50|2085.18|2077.48|2085.19|2077.49|2085.62|2077.92|2084.98|2077.28|30
1652634240000|2022-05-15 17:04:00|2085.2|2077.5|2085.68|2077.98|2085.75|2078.05|2085.2|2077.5|36
1652634250000|2022-05-15 17:04:10|2085.59|2077.89|2084.15|2076.45|2085.59|2077.89|2084.12|2076.42|27
1652634260000|2022-05-15 17:04:20|2084.17|2076.47|2083.43|2075.73|2084.2|2076.5|2083.43|2075.73|33
1652634270000|2022-05-15 17:04:30|2083.46|2075.76|2082.83|2075.13|2083.46|2075.76|2082.82|2075.12|23
1652634280000|2022-05-15 17:04:40|2082.9|2075.2|2081.48|2073.78|2082.95|2075.25|2081.48|2073.78|32
1652634290000|2022-05-15 17:04:50|2081.56|2073.86|2081.8|2074.1|2082.81|2075.11|2081.42|2073.72|31
1652634300000|2022-05-15 17:05:00|2081.83|2074.13|2081.1|2073.4|2081.83|2074.13|2081.02|2073.32|36
1652634310000|2022-05-15 17:05:10|2081.11|2073.41|2081.42|2073.72|2081.62|2073.92|2081.11|2073.41|34
1652634320000|2022-05-15 17:05:20|2081.34|2073.64|2081.92|2074.22|2081.94|2074.24|2081.14|2073.44|33
1652634330000|2022-05-15 17:05:30|2081.9|2074.2|2081.91|2074.21|2081.96|2074.26|2081.65|2073.95|29
1652634340000|2022-05-15 17:05:40|2081.96|2074.26|2082.09|2074.39|2082.11|2074.41|2081.96|2074.26|27
1652634350000|2022-05-15 17:05:50|2082.1|2074.4|2083.2|2075.5|2083.2|2075.5|2082.1|2074.4|35
1652634360000|2022-05-15 17:06:00|2083.24|2075.54|2084.1|2076.4|2084.26|2076.56|2083.24|2075.54|38
1652634370000|2022-05-15 17:06:10|2084.09|2076.39|2085.11|2077.41|2085.11|2077.41|2083.66|2075.96|36
1652634380000|2022-05-15 17:06:20|2085.35|2077.65|2086.81|2079.11|2087.09|2079.39|2085.35|2077.65|36
1652634390000|2022-05-15 17:06:30|2086.8|2079.1|2087.13|2079.43|2087.17|2079.47|2086.8|2079.1|31
1652634400000|2022-05-15 17:06:40|2087.11|2079.41|2087.51|2079.81|2087.51|2079.81|2087|2079.3|36
1652634410000|2022-05-15 17:06:50|2087.48|2079.78|2087.77|2080.07|2088.08|2080.38|2087.44|2079.74|32
1652634420000|2022-05-15 17:07:00|2087.79|2080.09|2087.77|2080.07|2088.55|2080.85|2087.77|2080.07|33
1652634430000|2022-05-15 17:07:10|2087.7|2080|2088.18|2080.48|2088.41|2080.71|2087.7|2080|37
1652634440000|2022-05-15 17:07:20|2088.16|2080.46|2087.66|2079.96|2088.31|2080.61|2087.03|2079.33|37
1652634450000|2022-05-15 17:07:30|2087.83|2080.13|2088.11|2080.41|2088.47|2080.77|2087.83|2080.13|35
1652634460000|2022-05-15 17:07:40|2088.16|2080.46|2088.71|2081.01|2088.71|2081.01|2087.89|2080.19|35
1652634470000|2022-05-15 17:07:50|2088.72|2081.02|2089.24|2081.54|2089.59|2081.89|2088.72|2081.02|32
1652634480000|2022-05-15 17:08:00|2089.3|2081.6|2091.13|2083.43|2091.13|2083.43|2089.2|2081.5|31
1652634490000|2022-05-15 17:08:10|2091.09|2083.39|2091.11|2083.41|2091.21|2083.51|2090.65|2082.95|34
1652634500000|2022-05-15 17:08:20|2091.13|2083.43|2090.87|2083.17|2091.13|2083.43|2090.16|2082.46|38
1652634510000|2022-05-15 17:08:30|2090.88|2083.18|2091.26|2083.56|2091.26|2083.56|2090.79|2083.09|32
1652634520000|2022-05-15 17:08:40|2091.31|2083.61|2092.29|2084.59|2092.29|2084.59|2091.31|2083.61|33
1652634530000|2022-05-15 17:08:50|2092.25|2084.55|2091.99|2084.29|2092.86|2085.16|2091.99|2084.29|31
1652634540000|2022-05-15 17:09:00|2091.9|2084.2|2092.73|2085.03|2092.88|2085.18|2091.78|2084.08|33
1652634550000|2022-05-15 17:09:10|2092.74|2085.04|2092.03|2084.33|2092.8|2085.1|2092.03|2084.33|34
1652634560000|2022-05-15 17:09:20|2091.97|2084.27|2091.95|2084.25|2092.51|2084.81|2091.91|2084.21|36
1652634570000|2022-05-15 17:09:30|2091.96|2084.26|2091.12|2083.42|2092.3|2084.6|2091.12|2083.42|36
1652634580000|2022-05-15 17:09:40|2091.14|2083.44|2090.96|2083.26|2091.14|2083.44|2090.56|2082.86|27
1652634590000|2022-05-15 17:09:50|2091.04|2083.34|2090.34|2082.64|2091.04|2083.34|2090.24|2082.54|27
1652634600000|2022-05-15 17:10:00|2090.37|2082.67|2088.99|2081.29|2090.37|2082.67|2088.82|2081.12|33
1652634610000|2022-05-15 17:10:10|2088.9|2081.2|2087.8|2080.1|2088.9|2081.2|2086.73|2079.03|37
1652634620000|2022-05-15 17:10:20|2087.78|2080.08|2088.46|2080.76|2088.46|2080.76|2087.74|2080.04|36
1652634630000|2022-05-15 17:10:30|2088.47|2080.77|2088.99|2081.29|2089.07|2081.37|2088.26|2080.56|35
1652634640000|2022-05-15 17:10:40|2088.98|2081.28|2088.25|2080.55|2089|2081.3|2088.15|2080.45|35
1652634650000|2022-05-15 17:10:50|2088.29|2080.59|2086.48|2078.78|2088.29|2080.59|2086.48|2078.78|31
1652634660000|2022-05-15 17:11:00|2086.46|2078.76|2086.04|2078.34|2086.51|2078.81|2085.91|2078.21|32
1652634670000|2022-05-15 17:11:10|2086.05|2078.35|2086.14|2078.44|2086.14|2078.44|2085.08|2077.38|37
1652634680000|2022-05-15 17:11:20|2086.07|2078.37|2086.07|2078.37|2086.16|2078.46|2085.84|2078.14|34
1652634690000|2022-05-15 17:11:30|2086.11|2078.41|2086.77|2079.07|2086.78|2079.08|2086|2078.3|28
1652634700000|2022-05-15 17:11:40|2086.78|2079.08|2086.75|2079.05|2086.82|2079.12|2086.72|2079.02|23
1652634710000|2022-05-15 17:11:50|2086.74|2079.04|2086.92|2079.22|2087|2079.3|2086.71|2079.01|33
1652634720000|2022-05-15 17:12:00|2086.94|2079.24|2087.08|2079.38|2087.32|2079.62|2086.89|2079.19|30
1652634730000|2022-05-15 17:12:10|2087.13|2079.43|2087.27|2079.57|2087.63|2079.93|2086.37|2078.67|33
1652634740000|2022-05-15 17:12:20|2087.3|2079.6|2087.76|2080.06|2087.85|2080.15|2087.3|2079.6|37
1652634750000|2022-05-15 17:12:30|2087.78|2080.08|2088|2080.3|2088.17|2080.47|2087.55|2079.85|37
1652634760000|2022-05-15 17:12:40|2087.94|2080.24|2088.94|2081.24|2089.04|2081.34|2087.83|2080.13|34
1652634770000|2022-05-15 17:12:50|2088.9|2081.2|2088.88|2081.18|2089.12|2081.42|2088.72|2081.02|30
1652634780000|2022-05-15 17:13:00|2088.86|2081.16|2088.9|2081.2|2089|2081.3|2088.74|2081.04|31
1652634790000|2022-05-15 17:13:10|2088.86|2081.16|2089.71|2082.01|2089.71|2082.01|2088.77|2081.07|33
1652634800000|2022-05-15 17:13:20|2089.66|2081.96|2089.7|2082|2089.96|2082.26|2089.54|2081.84|31
1652634810000|2022-05-15 17:13:30|2089.69|2081.99|2089.67|2081.97|2089.69|2081.99|2088.43|2080.73|36
1652634820000|2022-05-15 17:13:40|2089.7|2082|2089.82|2082.12|2089.82|2082.12|2089.3|2081.6|32
1652634830000|2022-05-15 17:13:50|2089.85|2082.15|2089.98|2082.28|2090.01|2082.31|2089.16|2081.46|30
1652634840000|2022-05-15 17:14:00|2090|2082.3|2089.3|2081.6|2090|2082.3|2088.93|2081.23|35
1652634850000|2022-05-15 17:14:10|2089.28|2081.58|2091.26|2083.56|2091.26|2083.56|2089.28|2081.58|34
1652634860000|2022-05-15 17:14:20|2091.24|2083.54|2090.96|2083.26|2091.35|2083.65|2090.86|2083.16|35
1652634870000|2022-05-15 17:14:30|2090.94|2083.24|2090.43|2082.73|2090.96|2083.26|2090.3|2082.6|37
1652634880000|2022-05-15 17:14:40|2090.41|2082.71|2090.5|2082.8|2091.3|2083.6|2090.41|2082.71|33
1652634890000|2022-05-15 17:14:50|2090.57|2082.87|2091.14|2083.44|2091.25|2083.55|2090.57|2082.87|39
1652634900000|2022-05-15 17:15:00|2090.93|2083.23|2090.24|2082.54|2090.96|2083.26|2090.21|2082.51|34
1652634910000|2022-05-15 17:15:10|2090.11|2082.41|2090.43|2082.73|2090.53|2082.83|2089.86|2082.16|36
1652634920000|2022-05-15 17:15:20|2090.47|2082.77|2091.61|2083.91|2091.73|2084.03|2090.47|2082.77|35
1652634930000|2022-05-15 17:15:30|2091.58|2083.88|2091.43|2083.73|2091.66|2083.96|2091.4|2083.7|30
1652634940000|2022-05-15 17:15:40|2091.48|2083.78|2092.1|2084.4|2092.18|2084.48|2091.17|2083.47|34
1652634950000|2022-05-15 17:15:50|2092.13|2084.43|2091.98|2084.28|2092.13|2084.43|2091.42|2083.72|35
1652634960000|2022-05-15 17:16:00|2091.97|2084.27|2091.69|2083.99|2092.64|2084.94|2091.64|2083.94|33
1652634970000|2022-05-15 17:16:10|2091.74|2084.04|2091.04|2083.34|2091.84|2084.14|2090.99|2083.29|33
1652634980000|2022-05-15 17:16:20|2091.03|2083.33|2089.92|2082.22|2091.03|2083.33|2089.92|2082.22|29
1652634990000|2022-05-15 17:16:30|2089.93|2082.23|2089.81|2082.11|2089.93|2082.23|2089.39|2081.69|32
1652635000000|2022-05-15 17:16:40|2089.77|2082.07|2090.6|2082.9|2090.67|2082.97|2089.77|2082.07|32
1652635010000|2022-05-15 17:16:50|2090.72|2083.02|2090.86|2083.16|2090.9|2083.2|2090.64|2082.94|30
1652635020000|2022-05-15 17:17:00|2090.88|2083.18|2090.88|2083.18|2090.95|2083.25|2090.57|2082.87|31
1652635030000|2022-05-15 17:17:10|2090.93|2083.23|2090.42|2082.72|2090.94|2083.24|2090.32|2082.62|27
1652635040000|2022-05-15 17:17:20|2090.45|2082.75|2089.07|2081.37|2090.45|2082.75|2089.03|2081.33|36
1652635050000|2022-05-15 17:17:30|2089.05|2081.35|2088.54|2080.84|2089.07|2081.37|2088.54|2080.84|27
1652635060000|2022-05-15 17:17:40|2088.46|2080.76|2088.15|2080.45|2088.46|2080.76|2087.8|2080.1|31
1652635070000|2022-05-15 17:17:50|2088.14|2080.44|2088.9|2081.2|2088.99|2081.29|2087.98|2080.28|31
1652635080000|2022-05-15 17:18:00|2088.88|2081.18|2088|2080.3|2088.88|2081.18|2087.49|2079.79|37
1652635090000|2022-05-15 17:18:10|2088.04|2080.34|2087.48|2079.78|2088.04|2080.34|2086.94|2079.24|31
1652635100000|2022-05-15 17:18:20|2087.68|2079.98|2088.23|2080.53|2088.28|2080.58|2087.6|2079.9|34
1652635110000|2022-05-15 17:18:30|2088.22|2080.52|2087.91|2080.21|2088.24|2080.54|2087.74|2080.04|32
1652635120000|2022-05-15 17:18:40|2087.92|2080.22|2088.15|2080.45|2088.19|2080.49|2087.78|2080.08|32
1652635130000|2022-05-15 17:18:50|2088.17|2080.47|2088.8|2081.1|2088.8|2081.1|2088.12|2080.42|37
1652635140000|2022-05-15 17:19:00|2088.82|2081.12|2089.29|2081.59|2089.29|2081.59|2088.74|2081.04|34
1652635150000|2022-05-15 17:19:10|2089.33|2081.63|2088.95|2081.25|2089.65|2081.95|2088.94|2081.24|35
1652635160000|2022-05-15 17:19:20|2089.05|2081.35|2088.5|2080.8|2089.28|2081.58|2088.35|2080.65|35
1652635170000|2022-05-15 17:19:30|2088.53|2080.83|2088.21|2080.51|2088.53|2080.83|2087.95|2080.25|33
1652635180000|2022-05-15 17:19:40|2088.19|2080.49|2087.28|2079.58|2088.19|2080.49|2087.19|2079.49|34
1652635190000|2022-05-15 17:19:50|2087.06|2079.36|2086.72|2079.02|2087.06|2079.36|2086.49|2078.79|33
1652635200000|2022-05-15 17:20:00|2086.61|2078.91|2086.91|2079.21|2087.02|2079.32|2086.5|2078.8|34
1652635210000|2022-05-15 17:20:10|2086.92|2079.22|2086.92|2079.22|2087.14|2079.44|2086.91|2079.21|21
1652635220000|2022-05-15 17:20:20|2086.94|2079.24|2086.86|2079.16|2087.24|2079.54|2086.81|2079.11|37
1652635230000|2022-05-15 17:20:30|2086.87|2079.17|2087.15|2079.45|2087.17|2079.47|2086.72|2079.02|27
1652635240000|2022-05-15 17:20:40|2087.2|2079.5|2087.41|2079.71|2087.5|2079.8|2087.15|2079.45|28
1652635250000|2022-05-15 17:20:50|2087.42|2079.72|2088.47|2080.77|2088.47|2080.77|2087.42|2079.72|29
1652635260000|2022-05-15 17:21:00|2088.49|2080.79|2089.49|2081.79|2089.56|2081.86|2088.25|2080.55|33
1652635270000|2022-05-15 17:21:10|2089.54|2081.84|2088.63|2080.93|2089.54|2081.84|2088.62|2080.92|30
1652635280000|2022-05-15 17:21:20|2088.64|2080.94|2089.25|2081.55|2089.28|2081.58|2088.53|2080.83|24
1652635290000|2022-05-15 17:21:30|2089.26|2081.56|2088.63|2080.93|2089.26|2081.56|2088.61|2080.91|30
1652635300000|2022-05-15 17:21:40|2088.56|2080.86|2086.84|2079.14|2088.59|2080.89|2086.84|2079.14|27
1652635310000|2022-05-15 17:21:50|2086.85|2079.15|2086.53|2078.83|2086.85|2079.15|2086.51|2078.81|27
1652635320000|2022-05-15 17:22:00|2086.54|2078.84|2085.95|2078.25|2086.61|2078.91|2085.92|2078.22|31
1652635330000|2022-05-15 17:22:10|2085.96|2078.26|2085.01|2077.31|2086.17|2078.47|2084.81|2077.11|30
1652635340000|2022-05-15 17:22:20|2085.03|2077.33|2084.94|2077.24|2085.06|2077.36|2084.79|2077.09|32
1652635350000|2022-05-15 17:22:30|2085.14|2077.44|2085.66|2077.96|2085.69|2077.99|2085.12|2077.42|37
1652635360000|2022-05-15 17:22:40|2085.73|2078.03|2085.01|2077.31|2085.87|2078.17|2084.95|2077.25|36
1652635370000|2022-05-15 17:22:50|2085.02|2077.32|2085.39|2077.69|2085.49|2077.79|2084.7|2077|36
1652635380000|2022-05-15 17:23:00|2085.37|2077.67|2084.92|2077.22|2085.91|2078.21|2084.77|2077.07|37
1652635390000|2022-05-15 17:23:10|2084.89|2077.19|2084.77|2077.07|2085.24|2077.54|2084.76|2077.06|30
1652635400000|2022-05-15 17:23:20|2084.85|2077.15|2085.9|2078.2|2085.9|2078.2|2084.49|2076.79|34
1652635410000|2022-05-15 17:23:30|2085.84|2078.14|2085.14|2077.44|2085.95|2078.25|2085.13|2077.43|36
1652635420000|2022-05-15 17:23:40|2085.19|2077.49|2085.53|2077.83|2085.58|2077.88|2085.09|2077.39|31
1652635430000|2022-05-15 17:23:50|2085.54|2077.84|2085.83|2078.13|2085.85|2078.15|2085.41|2077.71|25
1652635440000|2022-05-15 17:24:00|2085.81|2078.11|2085.83|2078.13|2085.89|2078.19|2085.76|2078.06|27
1652635450000|2022-05-15 17:24:10|2085.84|2078.14|2085.81|2078.11|2085.86|2078.16|2085.77|2078.07|26
1652635460000|2022-05-15 17:24:20|2085.83|2078.13|2085.78|2078.08|2085.83|2078.13|2085.74|2078.04|29
1652635470000|2022-05-15 17:24:30|2085.79|2078.09|2085.92|2078.22|2085.92|2078.22|2085.72|2078.02|27
1652635480000|2022-05-15 17:24:40|2085.98|2078.28|2086.16|2078.46|2086.19|2078.49|2085.91|2078.21|20
1652635490000|2022-05-15 17:24:50|2086.21|2078.51|2086.1|2078.4|2086.48|2078.78|2085.97|2078.27|36
1652635500000|2022-05-15 17:25:00|2086.14|2078.44|2085.64|2077.94|2086.18|2078.48|2085.36|2077.66|34
1652635510000|2022-05-15 17:25:10|2085.65|2077.95|2085.81|2078.11|2085.81|2078.11|2085.52|2077.82|37
1652635520000|2022-05-15 17:25:20|2085.87|2078.17|2086.88|2079.18|2087.07|2079.37|2085.87|2078.17|28
1652635530000|2022-05-15 17:25:30|2086.87|2079.17|2086.59|2078.89|2087.13|2079.43|2086.42|2078.72|35
1652635540000|2022-05-15 17:25:40|2086.6|2078.9|2086.91|2079.21|2086.95|2079.25|2086.57|2078.87|38
1652635550000|2022-05-15 17:25:50|2086.93|2079.23|2087.17|2079.47|2087.41|2079.71|2086.93|2079.23|29
1652635560000|2022-05-15 17:26:00|2087.16|2079.46|2088.51|2080.81|2088.56|2080.86|2087.16|2079.46|35
1652635570000|2022-05-15 17:26:10|2088.54|2080.84|2088.62|2080.92|2088.85|2081.15|2088.53|2080.83|27
1652635580000|2022-05-15 17:26:20|2088.5|2080.8|2088.3|2080.6|2088.53|2080.83|2087.87|2080.17|36
1652635590000|2022-05-15 17:26:30|2088.27|2080.57|2089.02|2081.32|2089.04|2081.34|2088.27|2080.57|33
1652635600000|2022-05-15 17:26:40|2089.03|2081.33|2089.94|2082.24|2089.99|2082.29|2089.01|2081.31|28
1652635610000|2022-05-15 17:26:50|2089.91|2082.21|2090.11|2082.41|2090.3|2082.6|2089.88|2082.18|27
1652635620000|2022-05-15 17:27:00|2090.09|2082.39|2089.96|2082.26|2090.09|2082.39|2089.64|2081.94|31
1652635630000|2022-05-15 17:27:10|2089.93|2082.23|2089.32|2081.62|2089.98|2082.28|2089.32|2081.62|35
1652635640000|2022-05-15 17:27:20|2089.12|2081.42|2088.54|2080.84|2089.34|2081.64|2088.52|2080.82|33
1652635650000|2022-05-15 17:27:30|2088.46|2080.76|2088.68|2080.98|2088.8|2081.1|2088.46|2080.76|26
1652635660000|2022-05-15 17:27:40|2088.7|2081|2088.39|2080.69|2088.7|2081|2088.32|2080.62|28
1652635670000|2022-05-15 17:27:50|2088.4|2080.7|2088.64|2080.94|2088.64|2080.94|2088.33|2080.63|27
1652635680000|2022-05-15 17:28:00|2088.65|2080.95|2088.18|2080.48|2088.98|2081.28|2088.18|2080.48|34
1652635690000|2022-05-15 17:28:10|2088.14|2080.44|2088.5|2080.8|2088.81|2081.11|2088.14|2080.44|30
1652635700000|2022-05-15 17:28:20|2088.51|2080.81|2087.68|2079.98|2088.56|2080.86|2087.57|2079.87|37
1652635710000|2022-05-15 17:28:30|2087.67|2079.97|2087.44|2079.74|2087.74|2080.04|2087.44|2079.74|28
1652635720000|2022-05-15 17:28:40|2087.45|2079.75|2087.49|2079.79|2087.56|2079.86|2087.38|2079.68|30
1652635730000|2022-05-15 17:28:50|2087.47|2079.77|2087.41|2079.71|2087.67|2079.97|2087.35|2079.65|32
1652635740000|2022-05-15 17:29:00|2087.49|2079.79|2087.48|2079.78|2087.54|2079.84|2087.31|2079.61|22
1652635750000|2022-05-15 17:29:10|2087.47|2079.77|2087.11|2079.41|2087.49|2079.79|2086.93|2079.23|25
1652635760000|2022-05-15 17:29:20|2087.16|2079.46|2087.04|2079.34|2087.2|2079.5|2086.92|2079.22|32
1652635770000|2022-05-15 17:29:30|2087.06|2079.36|2086.45|2078.75|2087.12|2079.42|2086.45|2078.75|32
1652635780000|2022-05-15 17:29:40|2086.48|2078.78|2086.69|2078.99|2086.71|2079.01|2086.33|2078.63|27
1652635790000|2022-05-15 17:29:50|2086.72|2079.02|2087.06|2079.36|2087.1|2079.4|2086.68|2078.98|29
1652635800000|2022-05-15 17:30:00|2087.07|2079.37|2086.52|2078.82|2087.11|2079.41|2086.47|2078.77|24
1652635810000|2022-05-15 17:30:10|2086.46|2078.76|2085.74|2078.04|2086.52|2078.82|2085.74|2078.04|31
1652635820000|2022-05-15 17:30:20|2085.65|2077.95|2084.86|2077.16|2085.73|2078.03|2084.77|2077.07|33
1652635830000|2022-05-15 17:30:30|2084.85|2077.15|2085.17|2077.47|2085.24|2077.54|2084.85|2077.15|31
1652635840000|2022-05-15 17:30:40|2085.16|2077.46|2083.71|2076.01|2085.16|2077.46|2083.71|2076.01|35
1652635850000|2022-05-15 17:30:50|2083.65|2075.95|2082.71|2075.01|2083.8|2076.1|2082.71|2075.01|36
1652635860000|2022-05-15 17:31:00|2082.7|2075|2082.91|2075.21|2083.01|2075.31|2082.67|2074.97|34
1652635870000|2022-05-15 17:31:10|2082.86|2075.16|2081.73|2074.03|2083.11|2075.41|2081.73|2074.03|31
1652635880000|2022-05-15 17:31:20|2081.64|2073.94|2080.6|2072.9|2081.76|2074.06|2080.42|2072.72|35
1652635890000|2022-05-15 17:31:30|2080.81|2073.11|2081.51|2073.81|2081.51|2073.81|2080.81|2073.11|26
1652635900000|2022-05-15 17:31:40|2081.52|2073.82|2079.76|2072.06|2081.85|2074.15|2079.76|2072.06|34
1652635910000|2022-05-15 17:31:50|2079.75|2072.05|2079.76|2072.06|2080.17|2072.47|2079.73|2072.03|33
1652635920000|2022-05-15 17:32:00|2079.81|2072.11|2079.78|2072.08|2079.81|2072.11|2078.66|2070.96|34
1652635930000|2022-05-15 17:32:10|2079.93|2072.23|2080.89|2073.19|2081|2073.3|2079.93|2072.23|33
1652635940000|2022-05-15 17:32:20|2080.92|2073.22|2080.64|2072.94|2080.93|2073.23|2080.28|2072.58|36
1652635950000|2022-05-15 17:32:30|2080.67|2072.97|2081.65|2073.95|2081.72|2074.02|2080.61|2072.91|31
1652635960000|2022-05-15 17:32:40|2081.66|2073.96|2081.39|2073.69|2081.71|2074.01|2081.15|2073.45|34
1652635970000|2022-05-15 17:32:50|2081.36|2073.66|2080.69|2072.99|2081.43|2073.73|2080.44|2072.74|35
1652635980000|2022-05-15 17:33:00|2080.68|2072.98|2080.36|2072.66|2081.13|2073.43|2080.34|2072.64|37
1652635990000|2022-05-15 17:33:10|2080.41|2072.71|2080.41|2072.71|2080.57|2072.87|2080.33|2072.63|29
1652636000000|2022-05-15 17:33:20|2080.39|2072.69|2079.05|2071.35|2080.41|2072.71|2078.98|2071.28|30
1652636010000|2022-05-15 17:33:30|2079.11|2071.41|2080.57|2072.87|2080.67|2072.97|2079.11|2071.41|34
1652636020000|2022-05-15 17:33:40|2080.58|2072.88|2080.05|2072.35|2080.93|2073.23|2079.81|2072.11|34
1652636030000|2022-05-15 17:33:50|2080.09|2072.39|2080.13|2072.43|2080.42|2072.72|2079.73|2072.03|33
1652636040000|2022-05-15 17:34:00|2080.16|2072.46|2080.54|2072.84|2080.54|2072.84|2080|2072.3|35
1652636050000|2022-05-15 17:34:10|2080.55|2072.85|2080.43|2072.73|2080.58|2072.88|2080.29|2072.59|29
1652636060000|2022-05-15 17:34:20|2080.44|2072.74|2080.02|2072.32|2080.55|2072.85|2079.91|2072.21|30
1652636070000|2022-05-15 17:34:30|2079.99|2072.29|2080.26|2072.56|2080.42|2072.72|2079.99|2072.29|26
1652636080000|2022-05-15 17:34:40|2080.57|2072.87|2080.56|2072.86|2080.86|2073.16|2080.38|2072.68|30
1652636090000|2022-05-15 17:34:50|2080.57|2072.87|2080.69|2072.99|2080.73|2073.03|2080.55|2072.85|20
1652636100000|2022-05-15 17:35:00|2080.7|2073|2080.65|2072.95|2080.76|2073.06|2080.55|2072.85|25
1652636110000|2022-05-15 17:35:10|2080.37|2072.67|2080.29|2072.59|2080.37|2072.67|2080.13|2072.43|31
1652636120000|2022-05-15 17:35:20|2080.26|2072.56|2080.18|2072.48|2080.7|2073|2080.17|2072.47|31
1652636130000|2022-05-15 17:35:30|2080.15|2072.45|2080.24|2072.54|2080.25|2072.55|2080.12|2072.42|35
1652636140000|2022-05-15 17:35:40|2080.23|2072.53|2080.23|2072.53|2080.3|2072.6|2080.2|2072.5|23
1652636150000|2022-05-15 17:35:50|2080.26|2072.56|2080.17|2072.47|2080.26|2072.56|2080.03|2072.33|22
1652636160000|2022-05-15 17:36:00|2080.23|2072.53|2079.23|2071.53|2080.23|2072.53|2079|2071.3|27
1652636170000|2022-05-15 17:36:10|2078.83|2071.13|2078.5|2070.8|2079.18|2071.48|2078.5|2070.8|32
1652636180000|2022-05-15 17:36:20|2078.51|2070.81|2078.55|2070.85|2078.68|2070.98|2078.49|2070.79|27
1652636190000|2022-05-15 17:36:30|2078.57|2070.87|2078.54|2070.84|2078.58|2070.88|2077.99|2070.29|34
1652636200000|2022-05-15 17:36:40|2078.55|2070.85|2078.77|2071.07|2079.09|2071.39|2078.16|2070.46|37
1652636210000|2022-05-15 17:36:50|2078.73|2071.03|2079.21|2071.51|2079.22|2071.52|2078.59|2070.89|33
1652636220000|2022-05-15 17:37:00|2079.23|2071.53|2078.5|2070.8|2079.33|2071.63|2078.06|2070.36|35
1652636230000|2022-05-15 17:37:10|2078.65|2070.95|2078.14|2070.44|2078.94|2071.24|2078.14|2070.44|36
1652636240000|2022-05-15 17:37:20|2078.17|2070.47|2078.69|2070.99|2078.69|2070.99|2078.06|2070.36|33
1652636250000|2022-05-15 17:37:30|2078.7|2071|2078.24|2070.54|2078.78|2071.08|2077.72|2070.02|33
1652636260000|2022-05-15 17:37:40|2078.25|2070.55|2077.19|2069.49|2078.26|2070.56|2077.19|2069.49|34
1652636270000|2022-05-15 17:37:50|2077.17|2069.47|2077.35|2069.65|2077.49|2069.79|2077.17|2069.47|28
1652636280000|2022-05-15 17:38:00|2077.36|2069.66|2077.24|2069.54|2077.83|2070.13|2077.2|2069.5|31
1652636290000|2022-05-15 17:38:10|2077.2|2069.5|2076.67|2068.97|2077.2|2069.5|2076.61|2068.91|34
1652636300000|2022-05-15 17:38:20|2076.66|2068.96|2076.02|2068.32|2076.75|2069.05|2076.02|2068.32|23
1652636310000|2022-05-15 17:38:30|2076.08|2068.38|2076.9|2069.2|2076.9|2069.2|2076.08|2068.38|26
1652636320000|2022-05-15 17:38:40|2076.92|2069.22|2076.33|2068.63|2076.93|2069.23|2076.2|2068.5|36
1652636330000|2022-05-15 17:38:50|2076.35|2068.65|2076.21|2068.51|2076.42|2068.72|2076.11|2068.41|32
1652636340000|2022-05-15 17:39:00|2076.24|2068.54|2077.06|2069.36|2077.06|2069.36|2076.21|2068.51|31
1652636350000|2022-05-15 17:39:10|2077.07|2069.37|2076.83|2069.13|2077.09|2069.39|2076.77|2069.07|27
1652636360000|2022-05-15 17:39:20|2076.82|2069.12|2076.84|2069.14|2076.93|2069.23|2076.73|2069.03|30
1652636370000|2022-05-15 17:39:30|2076.83|2069.13|2077.14|2069.44|2077.5|2069.8|2076.83|2069.13|32
1652636380000|2022-05-15 17:39:40|2077.13|2069.43|2077.13|2069.43|2077.2|2069.5|2076.71|2069.01|29
1652636390000|2022-05-15 17:39:50|2077.21|2069.51|2077.09|2069.39|2077.21|2069.51|2076.91|2069.21|27
1652636400000|2022-05-15 17:40:00|2077.11|2069.41|2078.1|2070.4|2078.18|2070.48|2077.11|2069.41|35
1652636410000|2022-05-15 17:40:10|2078.12|2070.42|2078.47|2070.77|2078.47|2070.77|2078.03|2070.33|38
1652636420000|2022-05-15 17:40:20|2078.48|2070.78|2078.58|2070.88|2078.63|2070.93|2078.43|2070.73|32
1652636430000|2022-05-15 17:40:30|2078.59|2070.89|2077.84|2070.14|2078.61|2070.91|2077.84|2070.14|32
1652636440000|2022-05-15 17:40:40|2077.89|2070.19|2077.13|2069.43|2078.09|2070.39|2077.07|2069.37|35
1652636450000|2022-05-15 17:40:50|2077.06|2069.36|2077.18|2069.48|2077.23|2069.53|2077.06|2069.36|31
1652636460000|2022-05-15 17:41:00|2077.2|2069.5|2076.97|2069.27|2077.26|2069.56|2076.93|2069.23|27
1652636470000|2022-05-15 17:41:10|2076.98|2069.28|2077.38|2069.68|2077.64|2069.94|2076.98|2069.28|29
1652636480000|2022-05-15 17:41:20|2077.37|2069.67|2076.51|2068.81|2077.51|2069.81|2076.36|2068.66|32
1652636490000|2022-05-15 17:41:30|2076.54|2068.84|2076.96|2069.26|2077.1|2069.4|2076.53|2068.83|29
1652636500000|2022-05-15 17:41:40|2076.92|2069.22|2076.64|2068.94|2076.99|2069.29|2076.44|2068.74|33
1652636510000|2022-05-15 17:41:50|2076.67|2068.97|2077.02|2069.32|2077.02|2069.32|2076.41|2068.71|28
1652636520000|2022-05-15 17:42:00|2076.97|2069.27|2077.53|2069.83|2077.57|2069.87|2076.97|2069.27|26
1652636530000|2022-05-15 17:42:10|2077.74|2070.04|2076.7|2069|2077.84|2070.14|2076.44|2068.74|28
1652636540000|2022-05-15 17:42:20|2076.69|2068.99|2076.01|2068.31|2076.76|2069.06|2075.96|2068.26|26
1652636550000|2022-05-15 17:42:30|2076.02|2068.32|2075.34|2067.64|2076.04|2068.34|2075.34|2067.64|34
1652636560000|2022-05-15 17:42:40|2075.36|2067.66|2075.86|2068.16|2075.87|2068.17|2075.28|2067.58|35
1652636570000|2022-05-15 17:42:50|2075.87|2068.17|2075.75|2068.05|2075.98|2068.28|2075.42|2067.72|31
1652636580000|2022-05-15 17:43:00|2075.47|2067.77|2076.31|2068.61|2076.43|2068.73|2075.37|2067.67|30
1652636590000|2022-05-15 17:43:10|2076.32|2068.62|2076.3|2068.6|2076.64|2068.94|2076.28|2068.58|26
1652636600000|2022-05-15 17:43:20|2076.18|2068.48|2075.41|2067.71|2076.18|2068.48|2075.12|2067.42|33
1652636610000|2022-05-15 17:43:30|2075.39|2067.69|2074.83|2067.13|2075.72|2068.02|2074.71|2067.01|34
1652636620000|2022-05-15 17:43:40|2074.94|2067.24|2074.23|2066.53|2075.3|2067.6|2074.22|2066.52|26
1652636630000|2022-05-15 17:43:50|2074.25|2066.55|2074.37|2066.67|2074.51|2066.81|2074.25|2066.55|30
1652636640000|2022-05-15 17:44:00|2074.38|2066.68|2074.94|2067.24|2075.04|2067.34|2074.38|2066.68|35
1652636650000|2022-05-15 17:44:10|2074.95|2067.25|2075.14|2067.44|2075.59|2067.89|2074.95|2067.25|32
1652636660000|2022-05-15 17:44:20|2075.07|2067.37|2075.35|2067.65|2075.35|2067.65|2075.07|2067.37|27
1652636670000|2022-05-15 17:44:30|2075.38|2067.68|2075.35|2067.65|2075.42|2067.72|2075.03|2067.33|34
1652636680000|2022-05-15 17:44:40|2075.37|2067.67|2075.41|2067.71|2075.47|2067.77|2075.33|2067.63|19
1652636690000|2022-05-15 17:44:50|2075.42|2067.72|2075.39|2067.69|2075.45|2067.75|2075.3|2067.6|28
1652636700000|2022-05-15 17:45:00|2075.37|2067.67|2075.93|2068.23|2075.94|2068.24|2075.37|2067.67|24
1652636710000|2022-05-15 17:45:10|2075.94|2068.24|2076.01|2068.31|2076.12|2068.42|2075.94|2068.24|25
1652636720000|2022-05-15 17:45:20|2076.02|2068.32|2076.1|2068.4|2076.12|2068.42|2076|2068.3|23
1652636730000|2022-05-15 17:45:30|2076.11|2068.41|2076.48|2068.78|2076.53|2068.83|2076.11|2068.41|27
1652636740000|2022-05-15 17:45:40|2076.52|2068.82|2076.99|2069.29|2077.01|2069.31|2076.45|2068.75|27
1652636750000|2022-05-15 17:45:50|2077|2069.3|2077.33|2069.63|2077.37|2069.67|2076.97|2069.27|27
1652636760000|2022-05-15 17:46:00|2077.34|2069.64|2077.27|2069.57|2077.34|2069.64|2077.03|2069.33|27
1652636770000|2022-05-15 17:46:10|2077.3|2069.6|2077.34|2069.64|2077.35|2069.65|2077.19|2069.49|21
1652636780000|2022-05-15 17:46:20|2077.35|2069.65|2077.76|2070.06|2077.76|2070.06|2077.32|2069.62|29
1652636790000|2022-05-15 17:46:30|2077.83|2070.13|2078.25|2070.55|2078.32|2070.62|2077.83|2070.13|28
1652636800000|2022-05-15 17:46:40|2078.11|2070.41|2078.11|2070.41|2078.11|2070.41|2077.59|2069.89|26
1652636810000|2022-05-15 17:46:50|2078.03|2070.33|2077.73|2070.03|2078.07|2070.37|2077.73|2070.03|23
1652636820000|2022-05-15 17:47:00|2077.78|2070.08|2078.16|2070.46|2078.17|2070.47|2077.65|2069.95|30
1652636830000|2022-05-15 17:47:10|2078.14|2070.44|2077.81|2070.11|2078.18|2070.48|2077.77|2070.07|30
1652636840000|2022-05-15 17:47:20|2077.77|2070.07|2077.93|2070.23|2077.95|2070.25|2077.77|2070.07|21
1652636850000|2022-05-15 17:47:30|2077.91|2070.21|2077.78|2070.08|2078.07|2070.37|2077.59|2069.89|28
1652636860000|2022-05-15 17:47:40|2077.8|2070.1|2078.18|2070.48|2078.18|2070.48|2077.8|2070.1|28
1652636870000|2022-05-15 17:47:50|2078.55|2070.85|2078.91|2071.21|2078.98|2071.28|2078.48|2070.78|30
1652636880000|2022-05-15 17:48:00|2078.89|2071.19|2078.84|2071.14|2078.89|2071.19|2078.83|2071.13|9
1652636890000|2022-05-15 17:48:10|2078.85|2071.15|2078.56|2070.86|2078.98|2071.28|2078.49|2070.79|24
1652636900000|2022-05-15 17:48:20|2078.55|2070.85|2077.32|2069.62|2078.6|2070.9|2077.32|2069.62|20
1652636910000|2022-05-15 17:48:30|2077.27|2069.57|2076.96|2069.26|2077.53|2069.83|2076.96|2069.26|33
1652636920000|2022-05-15 17:48:40|2076.95|2069.25|2075.5|2067.8|2076.95|2069.25|2075.49|2067.79|34
1652636930000|2022-05-15 17:48:50|2075.53|2067.83|2075.72|2068.02|2075.96|2068.26|2075.22|2067.52|33
1652636940000|2022-05-15 17:49:00|2075.8|2068.1|2075.85|2068.15|2075.98|2068.28|2075.68|2067.98|27
1652636950000|2022-05-15 17:49:10|2075.84|2068.14|2075.52|2067.82|2075.93|2068.23|2075.35|2067.65|28
1652636960000|2022-05-15 17:49:20|2075.49|2067.79|2074.52|2066.82|2075.62|2067.92|2074.5|2066.8|37
1652636970000|2022-05-15 17:49:30|2074.58|2066.88|2076.29|2068.59|2076.29|2068.59|2074.55|2066.85|34
1652636980000|2022-05-15 17:49:40|2076.3|2068.6|2074.99|2067.29|2076.3|2068.6|2074.93|2067.23|35
1652636990000|2022-05-15 17:49:50|2075.12|2067.42|2074.5|2066.8|2075.28|2067.58|2074.5|2066.8|27
1652637000000|2022-05-15 17:50:00|2074.41|2066.71|2074.56|2066.86|2074.94|2067.24|2074.02|2066.32|34
1652637010000|2022-05-15 17:50:10|2074.57|2066.87|2074.78|2067.08|2074.97|2067.27|2074.25|2066.55|36
1652637020000|2022-05-15 17:50:20|2074.92|2067.22|2075.42|2067.72|2075.44|2067.74|2074.9|2067.2|34
1652637030000|2022-05-15 17:50:30|2075.43|2067.73|2075.11|2067.41|2075.43|2067.73|2075.09|2067.39|25
1652637040000|2022-05-15 17:50:40|2075.05|2067.35|2074.88|2067.18|2075.18|2067.48|2074.76|2067.06|35
1652637050000|2022-05-15 17:50:50|2074.87|2067.17|2075.23|2067.53|2075.45|2067.75|2074.76|2067.06|32
1652637060000|2022-05-15 17:51:00|2075.22|2067.52|2074.73|2067.03|2075.33|2067.63|2074.49|2066.79|29
1652637070000|2022-05-15 17:51:10|2074.68|2066.98|2074.31|2066.61|2074.75|2067.05|2074.18|2066.48|33
1652637080000|2022-05-15 17:51:20|2074.33|2066.63|2074.25|2066.55|2074.67|2066.97|2074.18|2066.48|33
1652637090000|2022-05-15 17:51:30|2074.17|2066.47|2074.68|2066.98|2074.71|2067.01|2074.16|2066.46|33
1652637100000|2022-05-15 17:51:40|2074.94|2067.24|2074.96|2067.26|2075|2067.3|2074.91|2067.21|28
1652637110000|2022-05-15 17:51:50|2074.97|2067.27|2074.67|2066.97|2075.04|2067.34|2074.62|2066.92|25
1652637120000|2022-05-15 17:52:00|2074.65|2066.95|2073.31|2065.61|2074.85|2067.15|2073.06|2065.36|29
1652637130000|2022-05-15 17:52:10|2073.3|2065.6|2073.29|2065.59|2073.36|2065.66|2073.24|2065.54|27
1652637140000|2022-05-15 17:52:20|2073.31|2065.61|2072.22|2064.52|2073.35|2065.65|2072.11|2064.41|32
1652637150000|2022-05-15 17:52:30|2072.23|2064.53|2072.28|2064.58|2072.58|2064.88|2072.11|2064.41|36
1652637160000|2022-05-15 17:52:40|2072.29|2064.59|2072.47|2064.77|2072.54|2064.84|2072.23|2064.53|29
1652637170000|2022-05-15 17:52:50|2072.49|2064.79|2071.73|2064.03|2072.53|2064.83|2071.6|2063.9|29
1652637180000|2022-05-15 17:53:00|2071.74|2064.04|2071.09|2063.39|2071.74|2064.04|2070.68|2062.98|32
1652637190000|2022-05-15 17:53:10|2071.11|2063.41|2070.31|2062.61|2071.42|2063.72|2070.3|2062.6|29
1652637200000|2022-05-15 17:53:20|2070.27|2062.57|2070.15|2062.45|2070.28|2062.58|2070.01|2062.31|28
1652637210000|2022-05-15 17:53:30|2070.13|2062.43|2069.84|2062.14|2070.13|2062.43|2069.79|2062.09|26
1652637220000|2022-05-15 17:53:40|2069.56|2061.86|2069.78|2062.08|2069.78|2062.08|2069.32|2061.62|32
1652637230000|2022-05-15 17:53:50|2069.79|2062.09|2069.63|2061.93|2070.48|2062.78|2069.63|2061.93|39
1652637240000|2022-05-15 17:54:00|2069.58|2061.88|2069.54|2061.84|2070.35|2062.65|2069.47|2061.77|31
1652637250000|2022-05-15 17:54:10|2069.53|2061.83|2068.43|2060.73|2069.54|2061.84|2068.41|2060.71|34
1652637260000|2022-05-15 17:54:20|2068.42|2060.72|2068.7|2061|2068.7|2061|2068.15|2060.45|37
1652637270000|2022-05-15 17:54:30|2068.71|2061.01|2068.85|2061.15|2069|2061.3|2068.15|2060.45|33
1652637280000|2022-05-15 17:54:40|2068.84|2061.14|2068.78|2061.08|2068.92|2061.22|2068.67|2060.97|28
1652637290000|2022-05-15 17:54:50|2068.79|2061.09|2069.45|2061.75|2069.48|2061.78|2068.73|2061.03|25
1652637300000|2022-05-15 17:55:00|2069.46|2061.76|2069.6|2061.9|2069.89|2062.19|2069.38|2061.68|33
1652637310000|2022-05-15 17:55:10|2069.54|2061.84|2069.73|2062.03|2069.73|2062.03|2069.27|2061.57|23
1652637320000|2022-05-15 17:55:20|2069.75|2062.05|2069.67|2061.97|2070.28|2062.58|2069.59|2061.89|34
1652637330000|2022-05-15 17:55:30|2069.71|2062.01|2069.5|2061.8|2070.08|2062.38|2069.5|2061.8|35
1652637340000|2022-05-15 17:55:40|2069.48|2061.78|2070.35|2062.65|2070.37|2062.67|2069.46|2061.76|34
1652637350000|2022-05-15 17:55:50|2070.36|2062.66|2071.5|2063.8|2071.5|2063.8|2070.15|2062.45|33
1652637360000|2022-05-15 17:56:00|2071.51|2063.81|2071.13|2063.43|2071.53|2063.83|2070.84|2063.14|33
1652637370000|2022-05-15 17:56:10|2071.11|2063.41|2070.22|2062.52|2071.14|2063.44|2070.07|2062.37|34
1652637380000|2022-05-15 17:56:20|2070.21|2062.51|2070.2|2062.5|2070.31|2062.61|2069.79|2062.09|35
1652637390000|2022-05-15 17:56:30|2070.22|2062.52|2070.11|2062.41|2070.22|2062.52|2070.08|2062.38|32
1652637400000|2022-05-15 17:56:40|2070.13|2062.43|2069.34|2061.64|2070.13|2062.43|2069.33|2061.63|30
1652637410000|2022-05-15 17:56:50|2069.35|2061.65|2069.28|2061.58|2069.49|2061.79|2069.22|2061.52|34
1652637420000|2022-05-15 17:57:00|2069.32|2061.62|2069.39|2061.69|2069.55|2061.85|2069.32|2061.62|28
1652637430000|2022-05-15 17:57:10|2069.38|2061.68|2070.35|2062.65|2070.4|2062.7|2069.26|2061.56|32
1652637440000|2022-05-15 17:57:20|2070.33|2062.63|2070.22|2062.52|2070.35|2062.65|2069.89|2062.19|31
1652637450000|2022-05-15 17:57:30|2070.21|2062.51|2070.08|2062.38|2070.31|2062.61|2070.08|2062.38|26
1652637460000|2022-05-15 17:57:40|2070.03|2062.33|2069.79|2062.09|2070.08|2062.38|2069.74|2062.04|33
1652637470000|2022-05-15 17:57:50|2069.78|2062.08|2070|2062.3|2070.07|2062.37|2069.78|2062.08|29
1652637480000|2022-05-15 17:58:00|2070.01|2062.31|2070.15|2062.45|2070.28|2062.58|2069.99|2062.29|36
1652637490000|2022-05-15 17:58:10|2070.14|2062.44|2070.3|2062.6|2070.47|2062.77|2070.13|2062.43|31
1652637500000|2022-05-15 17:58:20|2070.24|2062.54|2070.29|2062.59|2070.43|2062.73|2070.17|2062.47|29
1652637510000|2022-05-15 17:58:30|2070.27|2062.57|2070.2|2062.5|2070.27|2062.57|2070.05|2062.35|33
1652637520000|2022-05-15 17:58:40|2070.26|2062.56|2070.15|2062.45|2070.31|2062.61|2070.15|2062.45|29
1652637530000|2022-05-15 17:58:50|2070.16|2062.46|2070.2|2062.5|2070.29|2062.59|2070.15|2062.45|31
1652637540000|2022-05-15 17:59:00|2070.21|2062.51|2070.37|2062.67|2070.38|2062.68|2070.2|2062.5|28
1652637550000|2022-05-15 17:59:10|2070.34|2062.64|2070.36|2062.66|2070.44|2062.74|2070.33|2062.63|23
1652637560000|2022-05-15 17:59:20|2070.38|2062.68|2070.35|2062.65|2070.45|2062.75|2070.29|2062.59|26
1652637570000|2022-05-15 17:59:30|2070.36|2062.66|2070.33|2062.63|2070.47|2062.77|2070.32|2062.62|23
1652637580000|2022-05-15 17:59:40|2070.32|2062.62|2069.93|2062.23|2070.32|2062.62|2069.71|2062.01|31
1652637590000|2022-05-15 17:59:50|2069.96|2062.26|2069.59|2061.89|2070|2062.3|2069.46|2061.76|30
1652637600000|2022-05-15 18:00:00|2069.63|2061.93|2070.36|2062.66|2070.36|2062.66|2069.6|2061.9|32
1652637610000|2022-05-15 18:00:10|2070.33|2062.63|2069.94|2062.24|2070.33|2062.63|2069.66|2061.96|34
1652637620000|2022-05-15 18:00:20|2069.95|2062.25|2069.88|2062.18|2069.97|2062.27|2069.72|2062.02|27
1652637630000|2022-05-15 18:00:30|2069.84|2062.14|2070.18|2062.48|2070.35|2062.65|2069.84|2062.14|37
1652637640000|2022-05-15 18:00:40|2070.21|2062.51|2070.31|2062.61|2070.41|2062.71|2070.14|2062.44|29
1652637650000|2022-05-15 18:00:50|2070.28|2062.58|2070.13|2062.43|2070.28|2062.58|2070.01|2062.31|28
1652637660000|2022-05-15 18:01:00|2070.1|2062.4|2070.07|2062.37|2070.52|2062.82|2070.07|2062.37|36
1652637670000|2022-05-15 18:01:10|2070.04|2062.34|2070.16|2062.46|2070.31|2062.61|2070.04|2062.34|24
1652637680000|2022-05-15 18:01:20|2070.17|2062.47|2070.31|2062.61|2070.31|2062.61|2070.16|2062.46|31
1652637690000|2022-05-15 18:01:30|2070.34|2062.64|2070.27|2062.57|2070.4|2062.7|2070.23|2062.53|33
1652637700000|2022-05-15 18:01:40|2070.26|2062.56|2069.71|2062.01|2070.26|2062.56|2069.4|2061.7|25
1652637710000|2022-05-15 18:01:50|2069.75|2062.05|2069.61|2061.91|2069.77|2062.07|2069.56|2061.86|29
1652637720000|2022-05-15 18:02:00|2069.6|2061.9|2069.22|2061.52|2069.66|2061.96|2069.19|2061.49|24
1652637730000|2022-05-15 18:02:10|2069.23|2061.53|2069.01|2061.31|2069.29|2061.59|2069|2061.3|29
1652637740000|2022-05-15 18:02:20|2069.02|2061.32|2068.41|2060.71|2069.07|2061.37|2068.34|2060.64|28
1652637750000|2022-05-15 18:02:30|2068.45|2060.75|2068.41|2060.71|2068.47|2060.77|2068.38|2060.68|24
1652637760000|2022-05-15 18:02:40|2068.33|2060.63|2069.16|2061.46|2069.79|2062.09|2068.33|2060.63|31
1652637770000|2022-05-15 18:02:50|2069.15|2061.45|2068.92|2061.22|2069.42|2061.72|2068.75|2061.05|32
1652637780000|2022-05-15 18:03:00|2068.9|2061.2|2068.46|2060.76|2068.9|2061.2|2068.45|2060.75|28
1652637790000|2022-05-15 18:03:10|2068.49|2060.79|2068.67|2060.97|2068.78|2061.08|2067.88|2060.18|35
1652637800000|2022-05-15 18:03:20|2068.69|2060.99|2068.69|2060.99|2068.7|2061|2068.46|2060.76|32
1652637810000|2022-05-15 18:03:30|2068.71|2061.01|2069.25|2061.55|2069.28|2061.58|2068.64|2060.94|25
1652637820000|2022-05-15 18:03:40|2069.29|2061.59|2069.72|2062.02|2069.76|2062.06|2069.29|2061.59|27
1652637830000|2022-05-15 18:03:50|2069.73|2062.03|2069.96|2062.26|2069.96|2062.26|2069.7|2062|23
1652637840000|2022-05-15 18:04:00|2069.89|2062.19|2070.53|2062.83|2070.83|2063.13|2069.81|2062.11|33
1652637850000|2022-05-15 18:04:10|2070.65|2062.95|2073.72|2066.02|2073.72|2066.02|2070.58|2062.88|37
1652637860000|2022-05-15 18:04:20|2073.71|2066.01|2073.85|2066.15|2074.37|2066.67|2073.71|2066.01|36
1652637870000|2022-05-15 18:04:30|2073.83|2066.13|2073.54|2065.84|2073.83|2066.13|2073.52|2065.82|30
1652637880000|2022-05-15 18:04:40|2073.5|2065.8|2073.11|2065.41|2073.5|2065.8|2073.03|2065.33|36
1652637890000|2022-05-15 18:04:50|2073.12|2065.42|2073.03|2065.33|2073.15|2065.45|2072.14|2064.44|34
1652637900000|2022-05-15 18:05:00|2073.07|2065.37|2072.84|2065.14|2073.43|2065.73|2072.84|2065.14|34
1652637910000|2022-05-15 18:05:10|2072.76|2065.06|2073.48|2065.78|2073.48|2065.78|2072.66|2064.96|30
1652637920000|2022-05-15 18:05:20|2073.49|2065.79|2074.56|2066.86|2074.6|2066.9|2073.49|2065.79|29
1652637930000|2022-05-15 18:05:30|2074.57|2066.87|2073.36|2065.66|2075.06|2067.36|2073.33|2065.63|32
1652637940000|2022-05-15 18:05:40|2073.4|2065.7|2073.55|2065.85|2073.81|2066.11|2073.4|2065.7|32
1652637950000|2022-05-15 18:05:50|2073.57|2065.87|2073.59|2065.89|2073.71|2066.01|2073.52|2065.82|31
1652637960000|2022-05-15 18:06:00|2073.52|2065.82|2073.49|2065.79|2073.54|2065.84|2073.21|2065.51|32
1652637970000|2022-05-15 18:06:10|2073.52|2065.82|2072.9|2065.2|2073.54|2065.84|2072.9|2065.2|34
1652637980000|2022-05-15 18:06:20|2072.95|2065.25|2073.92|2066.22|2073.97|2066.27|2072.79|2065.09|31
1652637990000|2022-05-15 18:06:30|2073.89|2066.19|2074.18|2066.48|2074.22|2066.52|2073.88|2066.18|28
1652638000000|2022-05-15 18:06:40|2074.17|2066.47|2073.87|2066.17|2074.19|2066.49|2073.74|2066.04|31
1652638010000|2022-05-15 18:06:50|2073.84|2066.14|2073.97|2066.27|2073.98|2066.28|2073.7|2066|31
1652638020000|2022-05-15 18:07:00|2073.98|2066.28|2073.23|2065.53|2073.98|2066.28|2073.21|2065.51|29
1652638030000|2022-05-15 18:07:10|2073.25|2065.55|2071.45|2063.75|2073.31|2065.61|2071.45|2063.75|37
1652638040000|2022-05-15 18:07:20|2071.44|2063.74|2072.38|2064.68|2072.88|2065.18|2071.42|2063.72|33
1652638050000|2022-05-15 18:07:30|2072.37|2064.67|2072.65|2064.95|2072.65|2064.95|2072.08|2064.38|30
1652638060000|2022-05-15 18:07:40|2072.67|2064.97|2072.44|2064.74|2072.9|2065.2|2072.42|2064.72|31
1652638070000|2022-05-15 18:07:50|2072.42|2064.72|2072.4|2064.7|2072.51|2064.81|2072.23|2064.53|30
1652638080000|2022-05-15 18:08:00|2072.41|2064.71|2072.9|2065.2|2073.12|2065.42|2072.15|2064.45|34
1652638090000|2022-05-15 18:08:10|2072.86|2065.16|2072.76|2065.06|2073.11|2065.41|2072.73|2065.03|31
1652638100000|2022-05-15 18:08:20|2072.74|2065.04|2072.41|2064.71|2073.12|2065.42|2072.41|2064.71|35
1652638110000|2022-05-15 18:08:30|2072.38|2064.68|2071.81|2064.11|2072.41|2064.71|2071.69|2063.99|31
1652638120000|2022-05-15 18:08:40|2071.83|2064.13|2070.84|2063.14|2071.89|2064.19|2070.84|2063.14|32
1652638130000|2022-05-15 18:08:50|2070.79|2063.09|2070.19|2062.49|2070.79|2063.09|2070.13|2062.43|33
1652638140000|2022-05-15 18:09:00|2070.24|2062.54|2069.8|2062.1|2070.26|2062.56|2069.8|2062.1|26
1652638150000|2022-05-15 18:09:10|2069.69|2061.99|2069.78|2062.08|2069.88|2062.18|2069.63|2061.93|34
1652638160000|2022-05-15 18:09:20|2069.95|2062.25|2070.42|2062.72|2070.49|2062.79|2069.88|2062.18|32
1652638170000|2022-05-15 18:09:30|2070.39|2062.69|2070.57|2062.87|2070.57|2062.87|2070.37|2062.67|21
1652638180000|2022-05-15 18:09:40|2070.51|2062.81|2070.58|2062.88|2070.6|2062.9|2070.46|2062.76|25
1652638190000|2022-05-15 18:09:50|2070.56|2062.86|2070.61|2062.91|2070.66|2062.96|2070.52|2062.82|15
1652638200000|2022-05-15 18:10:00|2070.62|2062.92|2071.39|2063.69|2071.39|2063.69|2070.5|2062.8|31
1652638210000|2022-05-15 18:10:10|2071.38|2063.68|2072.01|2064.31|2072.35|2064.65|2071.09|2063.39|36
1652638220000|2022-05-15 18:10:20|2072|2064.3|2072.67|2064.97|2072.69|2064.99|2071.96|2064.26|35
1652638230000|2022-05-15 18:10:30|2072.73|2065.03|2073.58|2065.88|2073.6|2065.9|2072.57|2064.87|31
1652638240000|2022-05-15 18:10:40|2073.62|2065.92|2074.04|2066.34|2074.21|2066.51|2073.47|2065.77|36
1652638250000|2022-05-15 18:10:50|2074.03|2066.33|2074.17|2066.47|2074.17|2066.47|2073.84|2066.14|30
1652638260000|2022-05-15 18:11:00|2074.14|2066.44|2075.01|2067.31|2075.07|2067.37|2074.09|2066.39|30
1652638270000|2022-05-15 18:11:10|2074.98|2067.28|2074.72|2067.02|2075.12|2067.42|2074.61|2066.91|35
1652638280000|2022-05-15 18:11:20|2074.6|2066.9|2074.09|2066.39|2074.6|2066.9|2073.79|2066.09|32
1652638290000|2022-05-15 18:11:30|2074.1|2066.4|2074.4|2066.7|2074.44|2066.74|2073.96|2066.26|31
1652638300000|2022-05-15 18:11:40|2074.44|2066.74|2074.98|2067.28|2074.98|2067.28|2074.38|2066.68|28
1652638310000|2022-05-15 18:11:50|2074.97|2067.27|2074.45|2066.75|2075.01|2067.31|2074.45|2066.75|35
1652638320000|2022-05-15 18:12:00|2074.41|2066.71|2073.24|2065.54|2074.47|2066.77|2073.24|2065.54|33
1652638330000|2022-05-15 18:12:10|2073.23|2065.53|2072.17|2064.47|2073.28|2065.58|2072.17|2064.47|30
1652638340000|2022-05-15 18:12:20|2072.22|2064.52|2071.59|2063.89|2072.23|2064.53|2071.55|2063.85|30
1652638350000|2022-05-15 18:12:30|2071.63|2063.93|2072.34|2064.64|2072.34|2064.64|2071.56|2063.86|34
1652638360000|2022-05-15 18:12:40|2072.36|2064.66|2072.63|2064.93|2072.67|2064.97|2072.34|2064.64|27
1652638370000|2022-05-15 18:12:50|2072.6|2064.9|2072.64|2064.94|2072.64|2064.94|2072.58|2064.88|18
1652638380000|2022-05-15 18:13:00|2072.65|2064.95|2073.17|2065.47|2073.17|2065.47|2072.65|2064.95|25
1652638390000|2022-05-15 18:13:10|2073.19|2065.49|2074.04|2066.34|2074.16|2066.46|2073.18|2065.48|38
1652638400000|2022-05-15 18:13:20|2074.01|2066.31|2073.34|2065.64|2074.16|2066.46|2073.29|2065.59|31
1652638410000|2022-05-15 18:13:30|2073.35|2065.65|2074.15|2066.45|2074.35|2066.65|2073.35|2065.65|31
1652638420000|2022-05-15 18:13:40|2074.16|2066.46|2074.34|2066.64|2074.41|2066.71|2074.16|2066.46|23
1652638430000|2022-05-15 18:13:50|2074.36|2066.66|2074.42|2066.72|2074.42|2066.72|2074.13|2066.43|23
1652638440000|2022-05-15 18:14:00|2074.44|2066.74|2075.7|2068|2076.08|2068.38|2074.44|2066.74|31
1652638450000|2022-05-15 18:14:10|2075.69|2067.99|2075.09|2067.39|2075.71|2068.01|2074.93|2067.23|31
1652638460000|2022-05-15 18:14:20|2075.08|2067.38|2075.6|2067.9|2075.6|2067.9|2075.03|2067.33|29
1652638470000|2022-05-15 18:14:30|2075.71|2068.01|2076.06|2068.36|2076.06|2068.36|2075.59|2067.89|31
1652638480000|2022-05-15 18:14:40|2076.04|2068.34|2076.33|2068.63|2076.34|2068.64|2075.88|2068.18|34
1652638490000|2022-05-15 18:14:50|2076.34|2068.64|2076.4|2068.7|2076.4|2068.7|2076.16|2068.46|31
1652638500000|2022-05-15 18:15:00|2076.42|2068.72|2077.17|2069.47|2077.19|2069.49|2076.28|2068.58|37
1652638510000|2022-05-15 18:15:10|2077.13|2069.43|2077.88|2070.18|2078.11|2070.41|2077.13|2069.43|30
1652638520000|2022-05-15 18:15:20|2078.02|2070.32|2078.93|2071.23|2078.97|2071.27|2077.75|2070.05|34
1652638530000|2022-05-15 18:15:30|2078.95|2071.25|2079.16|2071.46|2079.59|2071.89|2078.95|2071.25|33
1652638540000|2022-05-15 18:15:40|2079.22|2071.52|2079.49|2071.79|2079.55|2071.85|2078.98|2071.28|33
1652638550000|2022-05-15 18:15:50|2079.47|2071.77|2079.63|2071.93|2079.63|2071.93|2079.39|2071.69|29
1652638560000|2022-05-15 18:16:00|2079.62|2071.92|2079.47|2071.77|2079.68|2071.98|2079.38|2071.68|33
1652638570000|2022-05-15 18:16:10|2079.46|2071.76|2079.17|2071.47|2079.47|2071.77|2078.69|2070.99|30
1652638580000|2022-05-15 18:16:20|2079.23|2071.53|2081.11|2073.41|2081.14|2073.44|2079.22|2071.52|28
1652638590000|2022-05-15 18:16:30|2081.1|2073.4|2081.3|2073.6|2081.3|2073.6|2080.67|2072.97|37
1652638600000|2022-05-15 18:16:40|2081.32|2073.62|2081.85|2074.15|2081.9|2074.2|2080.96|2073.26|35
1652638610000|2022-05-15 18:16:50|2082.06|2074.36|2083.19|2075.49|2083.19|2075.49|2082.06|2074.36|30
1652638620000|2022-05-15 18:17:00|2083.23|2075.53|2082.97|2075.27|2083.23|2075.53|2082.67|2074.97|30
1652638630000|2022-05-15 18:17:10|2082.92|2075.22|2082.11|2074.41|2082.94|2075.24|2081.06|2073.36|33
1652638640000|2022-05-15 18:17:20|2082.07|2074.37|2081.18|2073.48|2082.07|2074.37|2080.74|2073.04|37
1652638650000|2022-05-15 18:17:30|2081.21|2073.51|2080.55|2072.85|2081.21|2073.51|2080.52|2072.82|29
1652638660000|2022-05-15 18:17:40|2080.54|2072.84|2080.01|2072.31|2080.58|2072.88|2080.01|2072.31|24
1652638670000|2022-05-15 18:17:50|2079.99|2072.29|2081.38|2073.68|2081.54|2073.84|2079.97|2072.27|35
1652638680000|2022-05-15 18:18:00|2081.35|2073.65|2081.21|2073.51|2081.5|2073.8|2081.21|2073.51|26
1652638690000|2022-05-15 18:18:10|2081|2073.3|2080.95|2073.25|2081|2073.3|2080.67|2072.97|28
1652638700000|2022-05-15 18:18:20|2081.07|2073.37|2082.19|2074.49|2082.22|2074.52|2081.07|2073.37|35
1652638710000|2022-05-15 18:18:30|2082.21|2074.51|2082.4|2074.7|2082.44|2074.74|2082.12|2074.42|28
1652638720000|2022-05-15 18:18:40|2082.38|2074.68|2082.42|2074.72|2082.42|2074.72|2082.31|2074.61|22
1652638730000|2022-05-15 18:18:50|2082.43|2074.73|2081.98|2074.28|2082.63|2074.93|2081.98|2074.28|24
1652638740000|2022-05-15 18:19:00|2081.99|2074.29|2081.11|2073.41|2081.99|2074.29|2081.11|2073.41|27
1652638750000|2022-05-15 18:19:10|2081.15|2073.45|2081|2073.3|2081.15|2073.45|2080.74|2073.04|33
1652638760000|2022-05-15 18:19:20|2081.01|2073.31|2080.71|2073.01|2081.2|2073.5|2080.49|2072.79|35
1652638770000|2022-05-15 18:19:30|2080.68|2072.98|2080.96|2073.26|2080.98|2073.28|2080.58|2072.88|26
1652638780000|2022-05-15 18:19:40|2080.95|2073.25|2080.85|2073.15|2081.01|2073.31|2080.78|2073.08|30
1652638790000|2022-05-15 18:19:50|2080.84|2073.14|2080.84|2073.14|2081.03|2073.33|2080.66|2072.96|28
1652638800000|2022-05-15 18:20:00|2080.86|2073.16|2080.79|2073.09|2080.88|2073.18|2080.75|2073.05|28
1652638810000|2022-05-15 18:20:10|2080.78|2073.08|2079.89|2072.19|2080.84|2073.14|2079.88|2072.18|28
1652638820000|2022-05-15 18:20:20|2079.9|2072.2|2079.17|2071.47|2079.92|2072.22|2079.12|2071.42|27
1652638830000|2022-05-15 18:20:30|2079.22|2071.52|2079.14|2071.44|2079.22|2071.52|2078.79|2071.09|30
1652638840000|2022-05-15 18:20:40|2079.15|2071.45|2079.1|2071.4|2079.15|2071.45|2078.95|2071.25|28
1652638850000|2022-05-15 18:20:50|2079.11|2071.41|2079.83|2072.13|2079.87|2072.17|2078.97|2071.27|31
1652638860000|2022-05-15 18:21:00|2079.74|2072.04|2080.61|2072.91|2080.75|2073.05|2079.74|2072.04|34
1652638870000|2022-05-15 18:21:10|2080.62|2072.92|2079.93|2072.23|2080.72|2073.02|2079.93|2072.23|23
1652638880000|2022-05-15 18:21:20|2079.96|2072.26|2080.68|2072.98|2080.68|2072.98|2079.63|2071.93|32
1652638890000|2022-05-15 18:21:30|2080.69|2072.99|2080.21|2072.51|2080.76|2073.06|2080.18|2072.48|25
1652638900000|2022-05-15 18:21:40|2080.19|2072.49|2080.22|2072.52|2080.56|2072.86|2080.19|2072.49|30
1652638910000|2022-05-15 18:21:50|2080.23|2072.53|2080.01|2072.31|2080.51|2072.81|2080.01|2072.31|33
1652638920000|2022-05-15 18:22:00|2079.97|2072.27|2080.2|2072.5|2080.21|2072.51|2079.95|2072.25|17
1652638930000|2022-05-15 18:22:10|2080.21|2072.51|2080.19|2072.49|2080.23|2072.53|2080.05|2072.35|22
1652638940000|2022-05-15 18:22:20|2080.2|2072.5|2080.66|2072.96|2081.16|2073.46|2080.18|2072.48|34
1652638950000|2022-05-15 18:22:30|2080.65|2072.95|2080.24|2072.54|2080.66|2072.96|2079.89|2072.19|37
1652638960000|2022-05-15 18:22:40|2080.15|2072.45|2079.36|2071.66|2080.2|2072.5|2079.35|2071.65|28
1652638970000|2022-05-15 18:22:50|2079.38|2071.68|2078.88|2071.18|2079.48|2071.78|2078.88|2071.18|29
1652638980000|2022-05-15 18:23:00|2078.85|2071.15|2077.75|2070.05|2078.85|2071.15|2077.67|2069.97|37
1652638990000|2022-05-15 18:23:10|2077.82|2070.12|2077.49|2069.79|2077.82|2070.12|2077.49|2069.79|23
1652639000000|2022-05-15 18:23:20|2077.47|2069.77|2077.56|2069.86|2077.65|2069.95|2077.47|2069.77|20
1652639010000|2022-05-15 18:23:30|2077.58|2069.88|2077.34|2069.64|2077.97|2070.27|2077.21|2069.51|35
1652639020000|2022-05-15 18:23:40|2077.3|2069.6|2077.23|2069.53|2077.3|2069.6|2077.19|2069.49|30
1652639030000|2022-05-15 18:23:50|2077.24|2069.54|2076.44|2068.74|2077.31|2069.61|2076.33|2068.63|33
1652639040000|2022-05-15 18:24:00|2076.53|2068.83|2076.57|2068.87|2076.71|2069.01|2076.52|2068.82|30
1652639050000|2022-05-15 18:24:10|2076.63|2068.93|2077.3|2069.6|2077.34|2069.64|2076.63|2068.93|32
1652639060000|2022-05-15 18:24:20|2077.27|2069.57|2077.44|2069.74|2077.46|2069.76|2077.25|2069.55|21
1652639070000|2022-05-15 18:24:30|2077.43|2069.73|2076.74|2069.04|2077.43|2069.73|2076.49|2068.79|22
1652639080000|2022-05-15 18:24:40|2076.73|2069.03|2076.74|2069.04|2076.75|2069.05|2076.71|2069.01|24
1652639090000|2022-05-15 18:24:50|2076.72|2069.02|2076.33|2068.63|2076.75|2069.05|2076.23|2068.53|31
1652639100000|2022-05-15 18:25:00|2076.26|2068.56|2076.92|2069.22|2077.42|2069.72|2076.23|2068.53|33
1652639110000|2022-05-15 18:25:10|2076.96|2069.26|2078.03|2070.33|2078.03|2070.33|2076.93|2069.23|35
1652639120000|2022-05-15 18:25:20|2078.04|2070.34|2081.01|2073.31|2081.01|2073.31|2078.04|2070.34|35
1652639130000|2022-05-15 18:25:30|2080.99|2073.29|2079.55|2071.85|2081|2073.3|2079.32|2071.62|34
1652639140000|2022-05-15 18:25:40|2079.63|2071.93|2080.72|2073.02|2080.83|2073.13|2079.62|2071.92|34
1652639150000|2022-05-15 18:25:50|2080.69|2072.99|2080.17|2072.47|2080.78|2073.08|2080.17|2072.47|24
1652639160000|2022-05-15 18:26:00|2080.01|2072.31|2079.86|2072.16|2080.35|2072.65|2079.6|2071.9|33
1652639170000|2022-05-15 18:26:10|2079.87|2072.17|2080.4|2072.7|2080.4|2072.7|2079.87|2072.17|29
1652639180000|2022-05-15 18:26:20|2080.45|2072.75|2079.96|2072.26|2080.46|2072.76|2079.89|2072.19|31
1652639190000|2022-05-15 18:26:30|2079.98|2072.28|2079.5|2071.8|2079.98|2072.28|2079.43|2071.73|29
1652639200000|2022-05-15 18:26:40|2079.52|2071.82|2080.1|2072.4|2080.29|2072.59|2079.36|2071.66|29
1652639210000|2022-05-15 18:26:50|2080.11|2072.41|2080.28|2072.58|2080.32|2072.62|2080.01|2072.31|26
1652639220000|2022-05-15 18:27:00|2080.29|2072.59|2079.63|2071.93|2080.39|2072.69|2079.62|2071.92|27
1652639230000|2022-05-15 18:27:10|2079.7|2072|2081.5|2073.8|2081.68|2073.98|2079.66|2071.96|38
1652639240000|2022-05-15 18:27:20|2081.53|2073.83|2081.44|2073.74|2081.53|2073.83|2081.33|2073.63|24
1652639250000|2022-05-15 18:27:30|2081.46|2073.76|2081.16|2073.46|2081.5|2073.8|2081.16|2073.46|23
1652639260000|2022-05-15 18:27:40|2081.17|2073.47|2081.4|2073.7|2081.43|2073.73|2080.96|2073.26|35
1652639270000|2022-05-15 18:27:50|2081.32|2073.62|2081.7|2074|2081.83|2074.13|2081.28|2073.58|30
1652639280000|2022-05-15 18:28:00|2081.72|2074.02|2082.45|2074.75|2082.77|2075.07|2081.7|2074|31
1652639290000|2022-05-15 18:28:10|2082.47|2074.77|2083.03|2075.33|2083.34|2075.64|2082.44|2074.74|32
1652639300000|2022-05-15 18:28:20|2082.86|2075.16|2082.36|2074.66|2082.98|2075.28|2082.22|2074.52|37
1652639310000|2022-05-15 18:28:30|2082.39|2074.69|2083.42|2075.72|2083.62|2075.92|2082.38|2074.68|29
1652639320000|2022-05-15 18:28:40|2083.43|2075.73|2085.61|2077.91|2086.29|2078.59|2083.42|2075.72|36
1652639330000|2022-05-15 18:28:50|2085.6|2077.9|2084.02|2076.32|2085.6|2077.9|2083.77|2076.07|31
1652639340000|2022-05-15 18:29:00|2084.01|2076.31|2083.79|2076.09|2084.01|2076.31|2083.79|2076.09|26
1652639350000|2022-05-15 18:29:10|2083.82|2076.12|2083.78|2076.08|2083.94|2076.24|2083.78|2076.08|31
1652639360000|2022-05-15 18:29:20|2083.77|2076.07|2083.23|2075.53|2083.77|2076.07|2083.11|2075.41|33
1652639370000|2022-05-15 18:29:30|2083.21|2075.51|2082.79|2075.09|2083.24|2075.54|2082.79|2075.09|22
1652639380000|2022-05-15 18:29:40|2082.83|2075.13|2082.41|2074.71|2082.94|2075.24|2082.38|2074.68|26
1652639390000|2022-05-15 18:29:50|2082.37|2074.67|2081.68|2073.98|2082.42|2074.72|2081.54|2073.84|30
1652639400000|2022-05-15 18:30:00|2081.62|2073.92|2081.57|2073.87|2081.64|2073.94|2081.51|2073.81|24
1652639410000|2022-05-15 18:30:10|2081.54|2073.84|2081.36|2073.66|2082.05|2074.35|2081.06|2073.36|30
1652639420000|2022-05-15 18:30:20|2081.48|2073.78|2081.79|2074.09|2081.87|2074.17|2081.48|2073.78|26
1652639430000|2022-05-15 18:30:30|2081.77|2074.07|2081.88|2074.18|2081.91|2074.21|2081.18|2073.48|28
1652639440000|2022-05-15 18:30:40|2081.89|2074.19|2082.47|2074.77|2082.5|2074.8|2081.88|2074.18|24
1652639450000|2022-05-15 18:30:50|2082.46|2074.76|2082.33|2074.63|2082.63|2074.93|2082.28|2074.58|27
1652639460000|2022-05-15 18:31:00|2082.34|2074.64|2082.4|2074.7|2082.4|2074.7|2082.29|2074.59|17
1652639470000|2022-05-15 18:31:10|2082.38|2074.68|2082.28|2074.58|2082.39|2074.69|2082.23|2074.53|25
1652639480000|2022-05-15 18:31:20|2082.3|2074.6|2082.5|2074.8|2082.52|2074.82|2082.22|2074.52|30
1652639490000|2022-05-15 18:31:30|2082.53|2074.83|2082.28|2074.58|2082.55|2074.85|2082.2|2074.5|20
1652639500000|2022-05-15 18:31:40|2082.29|2074.59|2082.7|2075|2082.7|2075|2082.29|2074.59|28
1652639510000|2022-05-15 18:31:50|2082.77|2075.07|2082.63|2074.93|2082.95|2075.25|2082.53|2074.83|28
1652639520000|2022-05-15 18:32:00|2082.61|2074.91|2082.13|2074.43|2082.62|2074.92|2081.98|2074.28|29
1652639530000|2022-05-15 18:32:10|2082.12|2074.42|2082.38|2074.68|2082.39|2074.69|2082.08|2074.38|30
1652639540000|2022-05-15 18:32:20|2082.35|2074.65|2082.09|2074.39|2082.38|2074.68|2082.08|2074.38|30
1652639550000|2022-05-15 18:32:30|2082.07|2074.37|2081.84|2074.14|2082.26|2074.56|2081.83|2074.13|28
1652639560000|2022-05-15 18:32:40|2081.85|2074.15|2081.51|2073.81|2081.85|2074.15|2081.21|2073.51|32
1652639570000|2022-05-15 18:32:50|2081.52|2073.82|2081.43|2073.73|2081.53|2073.83|2081.31|2073.61|18
1652639580000|2022-05-15 18:33:00|2081.45|2073.75|2081.29|2073.59|2081.45|2073.75|2081.14|2073.44|29
1652639590000|2022-05-15 18:33:10|2081.27|2073.57|2081.06|2073.36|2081.27|2073.57|2081.02|2073.32|26
1652639600000|2022-05-15 18:33:20|2081.07|2073.37|2081.03|2073.33|2081.1|2073.4|2081|2073.3|28
1652639610000|2022-05-15 18:33:30|2081.02|2073.32|2079.55|2071.85|2081.02|2073.32|2079.45|2071.75|32
1652639620000|2022-05-15 18:33:40|2079.54|2071.84|2080.45|2072.75|2080.86|2073.16|2079.54|2071.84|30
1652639630000|2022-05-15 18:33:50|2080.44|2072.74|2080.8|2073.1|2080.93|2073.23|2080.42|2072.72|29
1652639640000|2022-05-15 18:34:00|2080.96|2073.26|2081.3|2073.6|2081.3|2073.6|2080.86|2073.16|16
1652639650000|2022-05-15 18:34:10|2081.31|2073.61|2081.72|2074.02|2081.88|2074.18|2081.31|2073.61|26
1652639660000|2022-05-15 18:34:20|2081.71|2074.01|2082.74|2075.04|2083.03|2075.33|2081.71|2074.01|28
1652639670000|2022-05-15 18:34:30|2082.73|2075.03|2084.13|2076.43|2084.14|2076.44|2082.72|2075.02|31
1652639680000|2022-05-15 18:34:40|2084.14|2076.44|2086.19|2078.49|2087.91|2080.21|2084.14|2076.44|39
1652639690000|2022-05-15 18:34:50|2086.06|2078.36|2087.07|2079.37|2087.71|2080.01|2085.33|2077.63|38
1652639700000|2022-05-15 18:35:00|2087.06|2079.36|2087.12|2079.42|2087.46|2079.76|2086.16|2078.46|37
1652639710000|2022-05-15 18:35:10|2087.06|2079.36|2088.61|2080.91|2088.61|2080.91|2086.82|2079.12|38
1652639720000|2022-05-15 18:35:20|2088.54|2080.84|2088.27|2080.57|2088.65|2080.95|2088.2|2080.5|35
1652639730000|2022-05-15 18:35:30|2088.22|2080.52|2088.55|2080.85|2088.55|2080.85|2087.9|2080.2|33
1652639740000|2022-05-15 18:35:40|2088.56|2080.86|2088.96|2081.26|2088.99|2081.29|2088.08|2080.38|33
1652639750000|2022-05-15 18:35:50|2088.85|2081.15|2089.11|2081.41|2089.42|2081.72|2088.55|2080.85|38
1652639760000|2022-05-15 18:36:00|2088.93|2081.23|2089.16|2081.46|2089.41|2081.71|2088.93|2081.23|30
1652639770000|2022-05-15 18:36:10|2089.17|2081.47|2088.72|2081.02|2089.17|2081.47|2088.38|2080.68|29
1652639780000|2022-05-15 18:36:20|2088.78|2081.08|2088.79|2081.09|2089.35|2081.65|2088.72|2081.02|34
1652639790000|2022-05-15 18:36:30|2088.8|2081.1|2088.63|2080.93|2088.86|2081.16|2088.6|2080.9|28
1652639800000|2022-05-15 18:36:40|2088.62|2080.92|2088.43|2080.73|2088.62|2080.92|2088.43|2080.73|29
1652639810000|2022-05-15 18:36:50|2088.38|2080.68|2088.28|2080.58|2088.38|2080.68|2087.94|2080.24|32
1652639820000|2022-05-15 18:37:00|2088.26|2080.56|2090.17|2082.47|2090.24|2082.54|2088.26|2080.56|32
1652639830000|2022-05-15 18:37:10|2090.15|2082.45|2089.4|2081.7|2090.42|2082.72|2088.95|2081.25|33
1652639840000|2022-05-15 18:37:20|2089.54|2081.84|2089.23|2081.53|2089.68|2081.98|2088.72|2081.02|39
1652639850000|2022-05-15 18:37:30|2089.26|2081.56|2089.78|2082.08|2089.79|2082.09|2088.95|2081.25|36
1652639860000|2022-05-15 18:37:40|2089.8|2082.1|2089.08|2081.38|2089.97|2082.27|2089.08|2081.38|35
1652639870000|2022-05-15 18:37:50|2089.07|2081.37|2089.21|2081.51|2089.25|2081.55|2089.03|2081.33|29
1652639880000|2022-05-15 18:38:00|2089.17|2081.47|2088.69|2080.99|2089.24|2081.54|2088.26|2080.56|28
1652639890000|2022-05-15 18:38:10|2088.75|2081.05|2089.49|2081.79|2089.53|2081.83|2088.75|2081.05|26
1652639900000|2022-05-15 18:38:20|2089.62|2081.92|2088.36|2080.66|2089.99|2082.29|2088.32|2080.62|31
1652639910000|2022-05-15 18:38:30|2088.37|2080.67|2087.33|2079.63|2088.74|2081.04|2087.31|2079.61|29
1652639920000|2022-05-15 18:38:40|2087.29|2079.59|2087.19|2079.49|2087.82|2080.12|2087.08|2079.38|34
1652639930000|2022-05-15 18:38:50|2087.18|2079.48|2087.3|2079.6|2087.36|2079.66|2086.88|2079.18|28
1652639940000|2022-05-15 18:39:00|2087.29|2079.59|2086.23|2078.53|2087.29|2079.59|2086.07|2078.37|29
1652639950000|2022-05-15 18:39:10|2086.21|2078.51|2085.34|2077.64|2086.56|2078.86|2085.34|2077.64|31
1652639960000|2022-05-15 18:39:20|2085.29|2077.59|2084.55|2076.85|2085.29|2077.59|2084.36|2076.66|34
1652639970000|2022-05-15 18:39:30|2084.61|2076.91|2084.6|2076.9|2084.66|2076.96|2083.71|2076.01|32
1652639980000|2022-05-15 18:39:40|2084.75|2077.05|2084.69|2076.99|2084.75|2077.05|2084.2|2076.5|25
1652639990000|2022-05-15 18:39:50|2084.72|2077.02|2085.1|2077.4|2085.11|2077.41|2084.25|2076.55|24
1652640000000|2022-05-15 18:40:00|2085.09|2077.39|2083.66|2075.96|2085.09|2077.39|2083.65|2075.95|36
1652640010000|2022-05-15 18:40:10|2083.71|2076.01|2082.76|2075.06|2083.71|2076.01|2082.76|2075.06|29
1652640020000|2022-05-15 18:40:20|2082.73|2075.03|2081.95|2074.25|2082.85|2075.15|2081.85|2074.15|35
1652640030000|2022-05-15 18:40:30|2081.94|2074.24|2081.74|2074.04|2082.07|2074.37|2081.62|2073.92|33
1652640040000|2022-05-15 18:40:40|2081.66|2073.96|2082.95|2075.25|2082.98|2075.28|2081.66|2073.96|32
1652640050000|2022-05-15 18:40:50|2082.89|2075.19|2083.92|2076.22|2083.92|2076.22|2082.55|2074.85|31
1652640060000|2022-05-15 18:41:00|2084.44|2076.74|2086.41|2078.71|2086.85|2079.15|2084.44|2076.74|40
1652640070000|2022-05-15 18:41:10|2086.42|2078.72|2088.3|2080.6|2088.39|2080.69|2086.37|2078.67|37
1652640080000|2022-05-15 18:41:20|2088.16|2080.46|2089.27|2081.57|2091.06|2083.36|2088.06|2080.36|38
1652640090000|2022-05-15 18:41:30|2089.18|2081.48|2089.02|2081.32|2089.32|2081.62|2088.07|2080.37|36
1652640100000|2022-05-15 18:41:40|2089|2081.3|2092.97|2085.27|2092.97|2085.27|2088.99|2081.29|40
1652640110000|2022-05-15 18:41:50|2093.08|2085.38|2092.25|2084.55|2093.42|2085.72|2091.38|2083.68|40
1652640120000|2022-05-15 18:42:00|2092.29|2084.59|2093.82|2086.12|2095.76|2088.06|2092.29|2084.59|38
1652640130000|2022-05-15 18:42:10|2093.46|2085.76|2092.56|2084.86|2094.03|2086.33|2092.34|2084.64|39
1652640140000|2022-05-15 18:42:20|2092.61|2084.91|2094.37|2086.67|2094.89|2087.19|2092.58|2084.88|39
1652640150000|2022-05-15 18:42:30|2094.39|2086.69|2093.55|2085.85|2095.01|2087.31|2093.4|2085.7|37
1652640160000|2022-05-15 18:42:40|2093.62|2085.92|2092.58|2084.88|2093.62|2085.92|2092.44|2084.74|38
1652640170000|2022-05-15 18:42:50|2092.47|2084.77|2090.51|2082.81|2092.79|2085.09|2090.51|2082.81|33
1652640180000|2022-05-15 18:43:00|2090.69|2082.99|2090.84|2083.14|2091.15|2083.45|2090.34|2082.64|35
1652640190000|2022-05-15 18:43:10|2090.67|2082.97|2093.18|2085.48|2093.65|2085.95|2090.58|2082.88|36
1652640200000|2022-05-15 18:43:20|2092.96|2085.26|2093.13|2085.43|2093.37|2085.67|2092.11|2084.41|34
1652640210000|2022-05-15 18:43:30|2093.14|2085.44|2093.04|2085.34|2093.55|2085.85|2092.91|2085.21|37
1652640220000|2022-05-15 18:43:40|2093.13|2085.43|2092.77|2085.07|2093.15|2085.45|2092.74|2085.04|29
1652640230000|2022-05-15 18:43:50|2092.6|2084.9|2093.46|2085.76|2093.46|2085.76|2092.6|2084.9|33
1652640240000|2022-05-15 18:44:00|2093.5|2085.8|2093.28|2085.58|2093.5|2085.8|2092.69|2084.99|32
1652640250000|2022-05-15 18:44:10|2093.13|2085.43|2093.48|2085.78|2093.61|2085.91|2092.59|2084.89|39
1652640260000|2022-05-15 18:44:20|2093.45|2085.75|2092.88|2085.18|2093.9|2086.2|2092.76|2085.06|35
1652640270000|2022-05-15 18:44:30|2092.87|2085.17|2093.98|2086.28|2093.98|2086.28|2092.84|2085.14|35
1652640280000|2022-05-15 18:44:40|2093.96|2086.26|2094.68|2086.98|2094.68|2086.98|2093.75|2086.05|37
1652640290000|2022-05-15 18:44:50|2094.71|2087.01|2096.08|2088.38|2096.12|2088.42|2094.45|2086.75|39
1652640300000|2022-05-15 18:45:00|2096.06|2088.36|2095.16|2087.46|2097.49|2089.79|2095.15|2087.45|39
1652640310000|2022-05-15 18:45:10|2095.17|2087.47|2094.75|2087.05|2095.72|2088.02|2094.63|2086.93|39
1652640320000|2022-05-15 18:45:20|2094.77|2087.07|2094.05|2086.35|2094.77|2087.07|2094.05|2086.35|39
1652640330000|2022-05-15 18:45:30|2094.03|2086.33|2092.99|2085.29|2094.53|2086.83|2092.94|2085.24|39
1652640340000|2022-05-15 18:45:40|2093.01|2085.31|2093.49|2085.79|2093.5|2085.8|2092.43|2084.73|32
1652640350000|2022-05-15 18:45:50|2093.57|2085.87|2093.87|2086.17|2093.91|2086.21|2093.29|2085.59|36
1652640360000|2022-05-15 18:46:00|2093.89|2086.19|2092.85|2085.15|2094.29|2086.59|2092.73|2085.03|35
1652640370000|2022-05-15 18:46:10|2092.86|2085.16|2092.96|2085.26|2092.98|2085.28|2092.21|2084.51|35
1652640380000|2022-05-15 18:46:20|2093.02|2085.32|2092.35|2084.65|2093.02|2085.32|2091.94|2084.24|35
1652640390000|2022-05-15 18:46:30|2092.33|2084.63|2090.73|2083.03|2092.33|2084.63|2090.73|2083.03|29
1652640400000|2022-05-15 18:46:40|2090.62|2082.92|2090.2|2082.5|2091.44|2083.74|2090.09|2082.39|37
1652640410000|2022-05-15 18:46:50|2090.15|2082.45|2089.86|2082.16|2090.36|2082.66|2089.72|2082.02|33
1652640420000|2022-05-15 18:47:00|2089.88|2082.18|2089.14|2081.44|2090.02|2082.32|2089.14|2081.44|35
1652640430000|2022-05-15 18:47:10|2089.24|2081.54|2090.39|2082.69|2090.39|2082.69|2088.79|2081.09|37
1652640440000|2022-05-15 18:47:20|2090.45|2082.75|2089.49|2081.79|2090.45|2082.75|2088.88|2081.18|37
1652640450000|2022-05-15 18:47:30|2089.53|2081.83|2089.22|2081.52|2089.73|2082.03|2089.1|2081.4|32
1652640460000|2022-05-15 18:47:40|2089.1|2081.4|2088.31|2080.61|2089.18|2081.48|2088.12|2080.42|32
1652640470000|2022-05-15 18:47:50|2088.3|2080.6|2088|2080.3|2088.57|2080.87|2087.98|2080.28|32
1652640480000|2022-05-15 18:48:00|2087.88|2080.18|2087.9|2080.2|2087.98|2080.28|2087.76|2080.06|35
1652640490000|2022-05-15 18:48:10|2087.93|2080.23|2088.08|2080.38|2088.28|2080.58|2087.65|2079.95|31
1652640500000|2022-05-15 18:48:20|2088|2080.3|2088.23|2080.53|2088.37|2080.67|2087.95|2080.25|35
1652640510000|2022-05-15 18:48:30|2088.21|2080.51|2088.27|2080.57|2088.28|2080.58|2088.21|2080.51|17
1652640520000|2022-05-15 18:48:40|2088.26|2080.56|2088.79|2081.09|2088.99|2081.29|2088.26|2080.56|25
1652640530000|2022-05-15 18:48:50|2088.8|2081.1|2088.02|2080.32|2088.8|2081.1|2087.76|2080.06|33
1652640540000|2022-05-15 18:49:00|2088.03|2080.33|2087.99|2080.29|2088.2|2080.5|2087.74|2080.04|36
1652640550000|2022-05-15 18:49:10|2088.23|2080.53|2088|2080.3|2088.36|2080.66|2087.81|2080.11|34
1652640560000|2022-05-15 18:49:20|2087.93|2080.23|2087.94|2080.24|2088.09|2080.39|2087.89|2080.19|27
1652640570000|2022-05-15 18:49:30|2088.01|2080.31|2087.31|2079.61|2088.01|2080.31|2086.79|2079.09|33
1652640580000|2022-05-15 18:49:40|2087.34|2079.64|2085.63|2077.93|2087.35|2079.65|2085.46|2077.76|33
1652640590000|2022-05-15 18:49:50|2085.64|2077.94|2086.02|2078.32|2086.2|2078.5|2085.63|2077.93|37
1652640600000|2022-05-15 18:50:00|2086.03|2078.33|2085.43|2077.73|2086.53|2078.83|2085.43|2077.73|35
1652640610000|2022-05-15 18:50:10|2085.5|2077.8|2086.55|2078.85|2086.55|2078.85|2085.24|2077.54|39
1652640620000|2022-05-15 18:50:20|2086.65|2078.95|2085.61|2077.91|2086.66|2078.96|2085.1|2077.4|37
1652640630000|2022-05-15 18:50:30|2085.63|2077.93|2085.57|2077.87|2085.66|2077.96|2085.38|2077.68|33
1652640640000|2022-05-15 18:50:40|2085.58|2077.88|2085.94|2078.24|2085.95|2078.25|2085.54|2077.84|21
1652640650000|2022-05-15 18:50:50|2085.95|2078.25|2085.98|2078.28|2086.06|2078.36|2085.81|2078.11|24
1652640660000|2022-05-15 18:51:00|2086|2078.3|2085.97|2078.27|2086.1|2078.4|2085.92|2078.22|22
1652640670000|2022-05-15 18:51:10|2085.99|2078.29|2084.8|2077.1|2086.02|2078.32|2084.45|2076.75|37
1652640680000|2022-05-15 18:51:20|2084.81|2077.11|2084.48|2076.78|2084.88|2077.18|2084.4|2076.7|34
1652640690000|2022-05-15 18:51:30|2084.49|2076.79|2085.27|2077.57|2085.63|2077.93|2084.49|2076.79|34
1652640700000|2022-05-15 18:51:40|2085.26|2077.56|2084.7|2077|2085.27|2077.57|2084.16|2076.46|34
1652640710000|2022-05-15 18:51:50|2084.75|2077.05|2084.69|2076.99|2084.79|2077.09|2084.53|2076.83|30
1652640720000|2022-05-15 18:52:00|2084.7|2077|2085.08|2077.38|2085.08|2077.38|2084.67|2076.97|30
1652640730000|2022-05-15 18:52:10|2085.09|2077.39|2085.88|2078.18|2085.88|2078.18|2084.99|2077.29|28
1652640740000|2022-05-15 18:52:20|2085.95|2078.25|2087.42|2079.72|2087.65|2079.95|2085.9|2078.2|32
1652640750000|2022-05-15 18:52:30|2087.39|2079.69|2086.65|2078.95|2087.39|2079.69|2086.15|2078.45|34
1652640760000|2022-05-15 18:52:40|2086.7|2079|2087.52|2079.82|2087.52|2079.82|2086.69|2078.99|29
1652640770000|2022-05-15 18:52:50|2087.62|2079.92|2087.43|2079.73|2087.63|2079.93|2086.62|2078.92|37
1652640780000|2022-05-15 18:53:00|2087.44|2079.74|2087.85|2080.15|2087.87|2080.17|2087.44|2079.74|31
1652640790000|2022-05-15 18:53:10|2087.86|2080.16|2087.82|2080.12|2087.86|2080.16|2087.72|2080.02|24
1652640800000|2022-05-15 18:53:20|2087.84|2080.14|2089.16|2081.46|2089.17|2081.47|2087.84|2080.14|28
1652640810000|2022-05-15 18:53:30|2089.17|2081.47|2089.08|2081.38|2089.25|2081.55|2088.62|2080.92|32
1652640820000|2022-05-15 18:53:40|2088.88|2081.18|2088.38|2080.68|2088.9|2081.2|2088.17|2080.47|38
1652640830000|2022-05-15 18:53:50|2088.46|2080.76|2088.33|2080.63|2088.48|2080.78|2088.27|2080.57|32
1652640840000|2022-05-15 18:54:00|2088.36|2080.66|2088.42|2080.72|2088.44|2080.74|2088.28|2080.58|25
1652640850000|2022-05-15 18:54:10|2088.45|2080.75|2088.36|2080.66|2088.46|2080.76|2088.36|2080.66|26
1652640860000|2022-05-15 18:54:20|2088.28|2080.58|2088.29|2080.59|2088.3|2080.6|2087.93|2080.23|31
1652640870000|2022-05-15 18:54:30|2088.55|2080.85|2089.46|2081.76|2089.49|2081.79|2088.55|2080.85|23
1652640880000|2022-05-15 18:54:40|2089.48|2081.78|2089.45|2081.75|2089.69|2081.99|2089.36|2081.66|28
1652640890000|2022-05-15 18:54:50|2089.44|2081.74|2089.39|2081.69|2089.66|2081.96|2089.39|2081.69|29
1652640900000|2022-05-15 18:55:00|2089.31|2081.61|2090.08|2082.38|2090.08|2082.38|2089.31|2081.61|36
1652640910000|2022-05-15 18:55:10|2090.15|2082.45|2089.56|2081.86|2090.21|2082.51|2089.56|2081.86|37
1652640920000|2022-05-15 18:55:20|2089.49|2081.79|2089.1|2081.4|2089.81|2082.11|2089.07|2081.37|29
1652640930000|2022-05-15 18:55:30|2089.08|2081.38|2088.73|2081.03|2089.38|2081.68|2088.73|2081.03|33
1652640940000|2022-05-15 18:55:40|2088.75|2081.05|2088.83|2081.13|2089.04|2081.34|2088.46|2080.76|34
1652640950000|2022-05-15 18:55:50|2088.8|2081.1|2089.46|2081.76|2089.82|2082.12|2088.78|2081.08|30
1652640960000|2022-05-15 18:56:00|2089.66|2081.96|2089.65|2081.95|2089.68|2081.98|2089.46|2081.76|30
1652640970000|2022-05-15 18:56:10|2089.69|2081.99|2089.35|2081.65|2089.69|2081.99|2089.28|2081.58|30
1652640980000|2022-05-15 18:56:20|2089.33|2081.63|2088.94|2081.24|2089.48|2081.78|2088.86|2081.16|31
1652640990000|2022-05-15 18:56:30|2088.99|2081.29|2088.8|2081.1|2089.2|2081.5|2088.75|2081.05|30
1652641000000|2022-05-15 18:56:40|2088.81|2081.11|2088.02|2080.32|2088.96|2081.26|2088.02|2080.32|34
1652641010000|2022-05-15 18:56:50|2088.03|2080.33|2088.3|2080.6|2088.3|2080.6|2087.64|2079.94|26
1652641020000|2022-05-15 18:57:00|2088.29|2080.59|2088.24|2080.54|2088.48|2080.78|2088.15|2080.45|28
1652641030000|2022-05-15 18:57:10|2088.22|2080.52|2088.55|2080.85|2088.55|2080.85|2088.14|2080.44|29
1652641040000|2022-05-15 18:57:20|2088.58|2080.88|2088.27|2080.57|2088.67|2080.97|2088.23|2080.53|28
1652641050000|2022-05-15 18:57:30|2088.26|2080.56|2088.85|2081.15|2088.85|2081.15|2088.19|2080.49|34
1652641060000|2022-05-15 18:57:40|2089.03|2081.33|2089.08|2081.38|2089.31|2081.61|2088.75|2081.05|34
1652641070000|2022-05-15 18:57:50|2089.07|2081.37|2088.95|2081.25|2089.31|2081.61|2088.95|2081.25|31
1652641080000|2022-05-15 18:58:00|2088.96|2081.26|2089.7|2082|2089.7|2082|2088.95|2081.25|27
1652641090000|2022-05-15 18:58:10|2089.73|2082.03|2092.17|2084.47|2092.17|2084.47|2089.73|2082.03|36
1652641100000|2022-05-15 18:58:20|2092.09|2084.39|2091.75|2084.05|2092.09|2084.39|2091.15|2083.45|36
1652641110000|2022-05-15 18:58:30|2091.74|2084.04|2091.19|2083.49|2091.75|2084.05|2090.92|2083.22|31
1652641120000|2022-05-15 18:58:40|2091.22|2083.52|2091.27|2083.57|2091.44|2083.74|2091.22|2083.52|33
1652641130000|2022-05-15 18:58:50|2091.25|2083.55|2090.93|2083.23|2091.38|2083.68|2090.85|2083.15|35
1652641140000|2022-05-15 18:59:00|2090.96|2083.26|2090.33|2082.63|2090.98|2083.28|2090.3|2082.6|29
1652641150000|2022-05-15 18:59:10|2090.32|2082.62|2090.24|2082.54|2090.32|2082.62|2090|2082.3|30
1652641160000|2022-05-15 18:59:20|2090.26|2082.56|2090.75|2083.05|2090.99|2083.29|2090.26|2082.56|30
1652641170000|2022-05-15 18:59:30|2090.73|2083.03|2090.47|2082.77|2090.8|2083.1|2090.39|2082.69|30
1652641180000|2022-05-15 18:59:40|2090.45|2082.75|2090.55|2082.85|2090.55|2082.85|2089.87|2082.17|29
1652641190000|2022-05-15 18:59:50|2090.56|2082.86|2090.08|2082.38|2090.56|2082.86|2090.06|2082.36|30
1652641200000|2022-05-15 19:00:00|2090.07|2082.37|2090.43|2082.73|2090.7|2083|2090.07|2082.37|28
1652641210000|2022-05-15 19:00:10|2090.41|2082.71|2090.4|2082.7|2090.49|2082.79|2090.27|2082.57|37
1652641220000|2022-05-15 19:00:20|2090.42|2082.72|2090.39|2082.69|2090.45|2082.75|2090.35|2082.65|28
1652641230000|2022-05-15 19:00:30|2090.34|2082.64|2090.55|2082.85|2090.63|2082.93|2090.3|2082.6|30
1652641240000|2022-05-15 19:00:40|2090.51|2082.81|2089.5|2081.8|2090.53|2082.83|2089.5|2081.8|34
1652641250000|2022-05-15 19:00:50|2089.49|2081.79|2089.73|2082.03|2089.73|2082.03|2088.91|2081.21|30
1652641260000|2022-05-15 19:01:00|2089.78|2082.08|2089.48|2081.78|2089.95|2082.25|2089.48|2081.78|28
1652641270000|2022-05-15 19:01:10|2089.49|2081.79|2089.45|2081.75|2090.02|2082.32|2089.44|2081.74|31
1652641280000|2022-05-15 19:01:20|2089.44|2081.74|2088.59|2080.89|2089.44|2081.74|2088.41|2080.71|34
1652641290000|2022-05-15 19:01:30|2088.57|2080.87|2088.69|2080.99|2088.79|2081.09|2088.45|2080.75|30
1652641300000|2022-05-15 19:01:40|2088.7|2081|2088.56|2080.86|2088.78|2081.08|2088.51|2080.81|31
1652641310000|2022-05-15 19:01:50|2088.53|2080.83|2088.51|2080.81|2088.66|2080.96|2088.5|2080.8|33
1652641320000|2022-05-15 19:02:00|2088.48|2080.78|2088.43|2080.73|2088.55|2080.85|2088.41|2080.71|25
1652641330000|2022-05-15 19:02:10|2088.41|2080.71|2088.45|2080.75|2088.5|2080.8|2088.39|2080.69|29
1652641340000|2022-05-15 19:02:20|2088.41|2080.71|2087.51|2079.81|2088.45|2080.75|2087.45|2079.75|33
1652641350000|2022-05-15 19:02:30|2087.5|2079.8|2086.75|2079.05|2087.57|2079.87|2086.73|2079.03|34
1652641360000|2022-05-15 19:02:40|2086.72|2079.02|2086.1|2078.4|2086.75|2079.05|2085.66|2077.96|33
1652641370000|2022-05-15 19:02:50|2085.85|2078.15|2085.88|2078.18|2086.03|2078.33|2085.63|2077.93|31
1652641380000|2022-05-15 19:03:00|2085.91|2078.21|2086.02|2078.32|2086.14|2078.44|2085.84|2078.14|31
1652641390000|2022-05-15 19:03:10|2086.03|2078.33|2087.13|2079.43|2087.13|2079.43|2086.02|2078.32|32
1652641400000|2022-05-15 19:03:20|2087.08|2079.38|2086.71|2079.01|2087.12|2079.42|2086.49|2078.79|31
1652641410000|2022-05-15 19:03:30|2086.72|2079.02|2086.6|2078.9|2086.95|2079.25|2086.52|2078.82|29
1652641420000|2022-05-15 19:03:40|2086.59|2078.89|2085.17|2077.47|2086.64|2078.94|2084.81|2077.11|30
1652641430000|2022-05-15 19:03:50|2085.21|2077.51|2086.28|2078.58|2086.29|2078.59|2085.1|2077.4|31
1652641440000|2022-05-15 19:04:00|2086.32|2078.62|2086.56|2078.86|2086.57|2078.87|2085.91|2078.21|32
1652641450000|2022-05-15 19:04:10|2086.55|2078.85|2086.35|2078.65|2086.86|2079.16|2086.27|2078.57|31
1652641460000|2022-05-15 19:04:20|2086.33|2078.63|2086.41|2078.71|2086.41|2078.71|2086.18|2078.48|30
1652641470000|2022-05-15 19:04:30|2086.45|2078.75|2087.03|2079.33|2087.03|2079.33|2086.45|2078.75|35
1652641480000|2022-05-15 19:04:40|2086.94|2079.24|2087.17|2079.47|2087.27|2079.57|2086.76|2079.06|28
1652641490000|2022-05-15 19:04:50|2087.16|2079.46|2086.73|2079.03|2087.22|2079.52|2086.72|2079.02|30
1652641500000|2022-05-15 19:05:00|2086.75|2079.05|2087.06|2079.36|2087.07|2079.37|2086.75|2079.05|24
1652641510000|2022-05-15 19:05:10|2087.14|2079.44|2087.95|2080.25|2087.95|2080.25|2087.1|2079.4|23
1652641520000|2022-05-15 19:05:20|2087.89|2080.19|2088.63|2080.93|2088.65|2080.95|2087.74|2080.04|29
1652641530000|2022-05-15 19:05:30|2088.64|2080.94|2089.57|2081.87|2089.58|2081.88|2088.6|2080.9|28
1652641540000|2022-05-15 19:05:40|2089.61|2081.91|2089.87|2082.17|2089.93|2082.23|2089.61|2081.91|27
1652641550000|2022-05-15 19:05:50|2089.9|2082.2|2090.32|2082.62|2090.32|2082.62|2089.81|2082.11|30
1652641560000|2022-05-15 19:06:00|2090.31|2082.61|2092.41|2084.71|2092.41|2084.71|2090.22|2082.52|35
1652641570000|2022-05-15 19:06:10|2092.46|2084.76|2092.18|2084.48|2092.46|2084.76|2091.42|2083.72|35
1652641580000|2022-05-15 19:06:20|2092.21|2084.51|2092.28|2084.58|2093.03|2085.33|2092.01|2084.31|32
1652641590000|2022-05-15 19:06:30|2092.17|2084.47|2092.03|2084.33|2092.2|2084.5|2092.01|2084.31|22
1652641600000|2022-05-15 19:06:40|2092.07|2084.37|2091.2|2083.5|2092.07|2084.37|2091.03|2083.33|28
1652641610000|2022-05-15 19:06:50|2091.21|2083.51|2091.11|2083.41|2091.22|2083.52|2090.7|2083|24
1652641620000|2022-05-15 19:07:00|2091.12|2083.42|2092.23|2084.53|2092.23|2084.53|2091.12|2083.42|33
1652641630000|2022-05-15 19:07:10|2092.27|2084.57|2092.63|2084.93|2092.71|2085.01|2092.24|2084.54|31
1652641640000|2022-05-15 19:07:20|2092.46|2084.76|2093.16|2085.46|2093.16|2085.46|2092.42|2084.72|35
1652641650000|2022-05-15 19:07:30|2093.19|2085.49|2093.14|2085.44|2093.36|2085.66|2093.14|2085.44|30
1652641660000|2022-05-15 19:07:40|2093.12|2085.42|2093.67|2085.97|2093.83|2086.13|2092.87|2085.17|27
1652641670000|2022-05-15 19:07:50|2093.68|2085.98|2094.05|2086.35|2094.1|2086.4|2093.47|2085.77|35
1652641680000|2022-05-15 19:08:00|2093.96|2086.26|2093.91|2086.21|2094.17|2086.47|2093.78|2086.08|34
1652641690000|2022-05-15 19:08:10|2093.9|2086.2|2092.87|2085.17|2094|2086.3|2092.8|2085.1|35
1652641700000|2022-05-15 19:08:20|2092.78|2085.08|2093.59|2085.89|2093.71|2086.01|2092.78|2085.08|33
1652641710000|2022-05-15 19:08:30|2093.75|2086.05|2093.12|2085.42|2093.84|2086.14|2093.12|2085.42|32
1652641720000|2022-05-15 19:08:40|2093.06|2085.36|2093.42|2085.72|2093.62|2085.92|2092.92|2085.22|31
1652641730000|2022-05-15 19:08:50|2093.46|2085.76|2093.67|2085.97|2093.67|2085.97|2093.46|2085.76|29
1652641740000|2022-05-15 19:09:00|2093.63|2085.93|2091.53|2083.83|2093.63|2085.93|2091.53|2083.83|35
1652641750000|2022-05-15 19:09:10|2091.42|2083.72|2091.33|2083.63|2091.45|2083.75|2091.22|2083.52|28
1652641760000|2022-05-15 19:09:20|2091.39|2083.69|2090.11|2082.41|2091.39|2083.69|2089.75|2082.05|33
1652641770000|2022-05-15 19:09:30|2090.22|2082.52|2089.45|2081.75|2090.42|2082.72|2089.45|2081.75|34
1652641780000|2022-05-15 19:09:40|2089.44|2081.74|2089.24|2081.54|2089.49|2081.79|2089.02|2081.32|35
1652641790000|2022-05-15 19:09:50|2089.23|2081.53|2088.45|2080.75|2089.23|2081.53|2088.45|2080.75|35
1652641800000|2022-05-15 19:10:00|2088.44|2080.74|2088.75|2081.05|2088.84|2081.14|2087.99|2080.29|36
1652641810000|2022-05-15 19:10:10|2088.84|2081.14|2087.05|2079.35|2088.85|2081.15|2087.05|2079.35|33
1652641820000|2022-05-15 19:10:20|2087.04|2079.34|2087.14|2079.44|2087.39|2079.69|2086.78|2079.08|32
1652641830000|2022-05-15 19:10:30|2087.32|2079.62|2087.31|2079.61|2087.42|2079.72|2087.27|2079.57|28
1652641840000|2022-05-15 19:10:40|2087.29|2079.59|2087.18|2079.48|2087.74|2080.04|2087.18|2079.48|34
1652641850000|2022-05-15 19:10:50|2087.2|2079.5|2086.77|2079.07|2087.8|2080.1|2086.77|2079.07|31
1652641860000|2022-05-15 19:11:00|2086.76|2079.06|2086.21|2078.51|2086.86|2079.16|2086.05|2078.35|31
1652641870000|2022-05-15 19:11:10|2086.18|2078.48|2085.88|2078.18|2086.24|2078.54|2085.68|2077.98|30
1652641880000|2022-05-15 19:11:20|2085.95|2078.25|2086.14|2078.44|2086.26|2078.56|2085.84|2078.14|34
1652641890000|2022-05-15 19:11:30|2086.11|2078.41|2086.05|2078.35|2086.16|2078.46|2085.72|2078.02|35
1652641900000|2022-05-15 19:11:40|2086.06|2078.36|2086.74|2079.04|2086.96|2079.26|2086.06|2078.36|30
1652641910000|2022-05-15 19:11:50|2086.53|2078.83|2086.75|2079.05|2086.77|2079.07|2086.21|2078.51|28
1652641920000|2022-05-15 19:12:00|2086.69|2078.99|2086.52|2078.82|2086.9|2079.2|2086.42|2078.72|35
1652641930000|2022-05-15 19:12:10|2086.47|2078.77|2086.48|2078.78|2086.5|2078.8|2086.29|2078.59|28
1652641940000|2022-05-15 19:12:20|2086.44|2078.74|2086.21|2078.51|2086.45|2078.75|2086.14|2078.44|27
1652641950000|2022-05-15 19:12:30|2086.23|2078.53|2085.2|2077.5|2086.8|2079.1|2085.2|2077.5|37
1652641960000|2022-05-15 19:12:40|2085.14|2077.44|2085.2|2077.5|2085.45|2077.75|2084.94|2077.24|31
1652641970000|2022-05-15 19:12:50|2085.16|2077.46|2085.08|2077.38|2085.4|2077.7|2085.01|2077.31|35
1652641980000|2022-05-15 19:13:00|2085.09|2077.39|2084.84|2077.14|2085.09|2077.39|2084.77|2077.07|29
1652641990000|2022-05-15 19:13:10|2084.82|2077.12|2082.65|2074.95|2084.82|2077.12|2082.07|2074.37|36
1652642000000|2022-05-15 19:13:20|2082.76|2075.06|2082.78|2075.08|2083.17|2075.47|2082.74|2075.04|36
1652642010000|2022-05-15 19:13:30|2082.77|2075.07|2083|2075.3|2083.26|2075.56|2082.74|2075.04|33
1652642020000|2022-05-15 19:13:40|2083.15|2075.45|2082.95|2075.25|2083.49|2075.79|2082.95|2075.25|29
1652642030000|2022-05-15 19:13:50|2082.85|2075.15|2082.96|2075.26|2083.4|2075.7|2082.84|2075.14|32
1652642040000|2022-05-15 19:14:00|2082.93|2075.23|2083.94|2076.24|2083.94|2076.24|2082.88|2075.18|33
1652642050000|2022-05-15 19:14:10|2083.85|2076.15|2083.42|2075.72|2083.85|2076.15|2083.19|2075.49|32
1652642060000|2022-05-15 19:14:20|2083.66|2075.96|2083.84|2076.14|2084.19|2076.49|2083.65|2075.95|30
1652642070000|2022-05-15 19:14:30|2083.86|2076.16|2083.58|2075.88|2083.86|2076.16|2083.39|2075.69|30
1652642080000|2022-05-15 19:14:40|2083.55|2075.85|2083.92|2076.22|2083.94|2076.24|2083.52|2075.82|27
1652642090000|2022-05-15 19:14:50|2083.91|2076.21|2084.05|2076.35|2084.29|2076.59|2083.76|2076.06|35
1652642100000|2022-05-15 19:15:00|2083.98|2076.28|2083.51|2075.81|2083.98|2076.28|2083.35|2075.65|33
1652642110000|2022-05-15 19:15:10|2083.54|2075.84|2083.95|2076.25|2083.99|2076.29|2083.43|2075.73|35
1652642120000|2022-05-15 19:15:20|2083.97|2076.27|2083.71|2076.01|2084.02|2076.32|2083.71|2076.01|32
1652642130000|2022-05-15 19:15:30|2083.67|2075.97|2083.24|2075.54|2083.68|2075.98|2083.02|2075.32|32
1652642140000|2022-05-15 19:15:40|2083.26|2075.56|2083.27|2075.57|2083.27|2075.57|2082.99|2075.29|31
1652642150000|2022-05-15 19:15:50|2083.22|2075.52|2083.06|2075.36|2083.26|2075.56|2083.02|2075.32|27
1652642160000|2022-05-15 19:16:00|2083.04|2075.34|2083.02|2075.32|2083.7|2076|2082.69|2074.99|34
1652642170000|2022-05-15 19:16:10|2083.05|2075.35|2083.59|2075.89|2083.71|2076.01|2083.05|2075.35|35
1652642180000|2022-05-15 19:16:20|2083.57|2075.87|2083.23|2075.53|2083.57|2075.87|2082.98|2075.28|34
1652642190000|2022-05-15 19:16:30|2083.26|2075.56|2083.8|2076.1|2083.93|2076.23|2083.24|2075.54|29
1652642200000|2022-05-15 19:16:40|2083.86|2076.16|2084|2076.3|2084.13|2076.43|2083.83|2076.13|31
1652642210000|2022-05-15 19:16:50|2084.09|2076.39|2083.96|2076.26|2084.17|2076.47|2083.91|2076.21|30
1652642220000|2022-05-15 19:17:00|2083.98|2076.28|2084.04|2076.34|2084.17|2076.47|2083.87|2076.17|29
1652642230000|2022-05-15 19:17:10|2083.99|2076.29|2084.44|2076.74|2085.45|2077.75|2083.91|2076.21|34
1652642240000|2022-05-15 19:17:20|2084.68|2076.98|2084.69|2076.99|2085.09|2077.39|2084.58|2076.88|34
1652642250000|2022-05-15 19:17:30|2084.68|2076.98|2084.47|2076.77|2084.68|2076.98|2084.46|2076.76|26
1652642260000|2022-05-15 19:17:40|2084.49|2076.79|2084.46|2076.76|2084.73|2077.03|2083.49|2075.79|38
1652642270000|2022-05-15 19:17:50|2084.31|2076.61|2085.32|2077.62|2085.38|2077.68|2083.99|2076.29|35
1652642280000|2022-05-15 19:18:00|2085.33|2077.63|2084.68|2076.98|2085.33|2077.63|2084.15|2076.45|38
1652642290000|2022-05-15 19:18:10|2084.67|2076.97|2084.61|2076.91|2084.74|2077.04|2084.28|2076.58|33
1652642300000|2022-05-15 19:18:20|2084.55|2076.85|2084.83|2077.13|2084.83|2077.13|2084.15|2076.45|29
1652642310000|2022-05-15 19:18:30|2085.01|2077.31|2085.08|2077.38|2085.08|2077.38|2084.95|2077.25|20
1652642320000|2022-05-15 19:18:40|2085.04|2077.34|2085.23|2077.53|2085.82|2078.12|2084.94|2077.24|31
1652642330000|2022-05-15 19:18:50|2085.27|2077.57|2085.24|2077.54|2085.73|2078.03|2085.18|2077.48|22
1652642340000|2022-05-15 19:19:00|2085.23|2077.53|2085.61|2077.91|2085.62|2077.92|2085.03|2077.33|29
1652642350000|2022-05-15 19:19:10|2085.58|2077.88|2085.3|2077.6|2085.59|2077.89|2085.18|2077.48|28
1652642360000|2022-05-15 19:19:20|2085.31|2077.61|2085.46|2077.76|2085.46|2077.76|2085.16|2077.46|25
1652642370000|2022-05-15 19:19:30|2085.45|2077.75|2086.01|2078.31|2086.05|2078.35|2085.45|2077.75|30
1652642380000|2022-05-15 19:19:40|2086.02|2078.32|2086.4|2078.7|2086.54|2078.84|2086.02|2078.32|32
1652642390000|2022-05-15 19:19:50|2086.41|2078.71|2086.25|2078.55|2087.01|2079.31|2086.25|2078.55|29
1652642400000|2022-05-15 19:20:00|2086.24|2078.54|2086.33|2078.63|2086.45|2078.75|2086.18|2078.48|30
1652642410000|2022-05-15 19:20:10|2086.36|2078.66|2086.82|2079.12|2086.85|2079.15|2086.35|2078.65|31
1652642420000|2022-05-15 19:20:20|2086.84|2079.14|2086.45|2078.75|2086.9|2079.2|2086.45|2078.75|25
1652642430000|2022-05-15 19:20:30|2086.39|2078.69|2086.16|2078.46|2086.45|2078.75|2086.09|2078.39|23
1652642440000|2022-05-15 19:20:40|2086.18|2078.48|2086.14|2078.44|2086.21|2078.51|2086.04|2078.34|28
1652642450000|2022-05-15 19:20:50|2086.13|2078.43|2086.14|2078.44|2086.15|2078.45|2085.95|2078.25|26
1652642460000|2022-05-15 19:21:00|2086.17|2078.47|2086.89|2079.19|2086.89|2079.19|2086.17|2078.47|33
1652642470000|2022-05-15 19:21:10|2086.98|2079.28|2086.76|2079.06|2086.98|2079.28|2086.66|2078.96|32
1652642480000|2022-05-15 19:21:20|2086.8|2079.1|2087.21|2079.51|2087.21|2079.51|2086.79|2079.09|33
1652642490000|2022-05-15 19:21:30|2087.23|2079.53|2087|2079.3|2087.23|2079.53|2086.98|2079.28|25
1652642500000|2022-05-15 19:21:40|2087.05|2079.35|2086.93|2079.23|2087.15|2079.45|2086.93|2079.23|28
1652642510000|2022-05-15 19:21:50|2086.96|2079.26|2086.86|2079.16|2087.23|2079.53|2086.75|2079.05|29
1652642520000|2022-05-15 19:22:00|2086.85|2079.15|2086.94|2079.24|2087|2079.3|2086.82|2079.12|32
1652642530000|2022-05-15 19:22:10|2086.9|2079.2|2086.87|2079.17|2086.94|2079.24|2086.85|2079.15|19
1652642540000|2022-05-15 19:22:20|2086.84|2079.14|2085.96|2078.26|2086.94|2079.24|2085.93|2078.23|31
1652642550000|2022-05-15 19:22:30|2085.95|2078.25|2085.76|2078.06|2086.01|2078.31|2085.66|2077.96|20
1652642560000|2022-05-15 19:22:40|2085.75|2078.05|2085.26|2077.56|2085.75|2078.05|2085.26|2077.56|29
1652642570000|2022-05-15 19:22:50|2085.23|2077.53|2085.34|2077.64|2085.49|2077.79|2085.11|2077.41|27
1652642580000|2022-05-15 19:23:00|2085.39|2077.69|2085.39|2077.69|2085.54|2077.84|2085.21|2077.51|28
1652642590000|2022-05-15 19:23:10|2085.3|2077.6|2084.95|2077.25|2085.35|2077.65|2084.95|2077.25|27
1652642600000|2022-05-15 19:23:20|2084.89|2077.19|2084.74|2077.04|2084.89|2077.19|2084.69|2076.99|31
1652642610000|2022-05-15 19:23:30|2084.76|2077.06|2085.22|2077.52|2085.3|2077.6|2084.59|2076.89|31
1652642620000|2022-05-15 19:23:40|2085.25|2077.55|2085.24|2077.54|2085.35|2077.65|2084.81|2077.11|27
1652642630000|2022-05-15 19:23:50|2085.25|2077.55|2086.29|2078.59|2086.29|2078.59|2085.25|2077.55|25
1652642640000|2022-05-15 19:24:00|2086.3|2078.6|2086.4|2078.7|2086.41|2078.71|2086.3|2078.6|27
1652642650000|2022-05-15 19:24:10|2086.39|2078.69|2086.39|2078.69|2086.41|2078.71|2086.35|2078.65|24
1652642660000|2022-05-15 19:24:20|2086.4|2078.7|2086.46|2078.76|2086.46|2078.76|2086.38|2078.68|24
1652642670000|2022-05-15 19:24:30|2086.43|2078.73|2086.4|2078.7|2086.47|2078.77|2086.37|2078.67|27
1652642680000|2022-05-15 19:24:40|2086.39|2078.69|2086.41|2078.71|2086.43|2078.73|2086.37|2078.67|21
1652642690000|2022-05-15 19:24:50|2086.39|2078.69|2086.39|2078.69|2086.46|2078.76|2086.29|2078.59|29
1652642700000|2022-05-15 19:25:00|2086.4|2078.7|2085.85|2078.15|2086.43|2078.73|2085.48|2077.78|31
1652642710000|2022-05-15 19:25:10|2085.89|2078.19|2085.76|2078.06|2086.01|2078.31|2085.6|2077.9|29
1652642720000|2022-05-15 19:25:20|2085.79|2078.09|2085.7|2078|2085.81|2078.11|2085.7|2078|19
1652642730000|2022-05-15 19:25:30|2085.75|2078.05|2085.72|2078.02|2085.75|2078.05|2085.68|2077.98|26
1652642740000|2022-05-15 19:25:40|2085.75|2078.05|2085.64|2077.94|2085.76|2078.06|2085.6|2077.9|24
1652642750000|2022-05-15 19:25:50|2085.61|2077.91|2085.39|2077.69|2085.68|2077.98|2085.39|2077.69|24
1652642760000|2022-05-15 19:26:00|2085.38|2077.68|2084.73|2077.03|2085.38|2077.68|2084.7|2077|29
1652642770000|2022-05-15 19:26:10|2084.72|2077.02|2084.79|2077.09|2084.83|2077.13|2084.71|2077.01|25
1652642780000|2022-05-15 19:26:20|2084.81|2077.11|2084.87|2077.17|2084.88|2077.18|2084.76|2077.06|22
1652642790000|2022-05-15 19:26:30|2084.86|2077.16|2084.91|2077.21|2084.93|2077.23|2084.85|2077.15|18
1652642800000|2022-05-15 19:26:40|2084.92|2077.22|2084.63|2076.93|2084.94|2077.24|2084.61|2076.91|25
1652642810000|2022-05-15 19:26:50|2084.7|2077|2085.24|2077.54|2085.24|2077.54|2084.7|2077|21
1652642820000|2022-05-15 19:27:00|2085.39|2077.69|2085.11|2077.41|2085.57|2077.87|2085.07|2077.37|32
1652642830000|2022-05-15 19:27:10|2085.18|2077.48|2085.92|2078.22|2085.92|2078.22|2085.18|2077.48|27
1652642840000|2022-05-15 19:27:20|2085.88|2078.18|2086.26|2078.56|2086.37|2078.67|2085.88|2078.18|27
1652642850000|2022-05-15 19:27:30|2086.28|2078.58|2086.52|2078.82|2086.67|2078.97|2086.12|2078.42|23
1652642860000|2022-05-15 19:27:40|2086.59|2078.89|2086.46|2078.76|2086.59|2078.89|2086.28|2078.58|27
1652642870000|2022-05-15 19:27:50|2086.45|2078.75|2084.99|2077.29|2086.5|2078.8|2084.97|2077.27|25
1652642880000|2022-05-15 19:28:00|2084.98|2077.28|2084.94|2077.24|2084.98|2077.28|2084.67|2076.97|23
1652642890000|2022-05-15 19:28:10|2084.95|2077.25|2084.58|2076.88|2084.99|2077.29|2084.44|2076.74|34
1652642900000|2022-05-15 19:28:20|2084.57|2076.87|2084.36|2076.66|2084.57|2076.87|2084.08|2076.38|31
1652642910000|2022-05-15 19:28:30|2084.37|2076.67|2083.72|2076.02|2084.54|2076.84|2083.72|2076.02|34
1652642920000|2022-05-15 19:28:40|2083.59|2075.89|2083.19|2075.49|2083.59|2075.89|2083.19|2075.49|34
1652642930000|2022-05-15 19:28:50|2083.2|2075.5|2082.49|2074.79|2083.22|2075.52|2082.49|2074.79|24
1652642940000|2022-05-15 19:29:00|2082.48|2074.78|2081.91|2074.21|2082.48|2074.78|2081.82|2074.12|29
1652642950000|2022-05-15 19:29:10|2081.83|2074.13|2082.54|2074.84|2082.94|2075.24|2081.83|2074.13|31
1652642960000|2022-05-15 19:29:20|2082.47|2074.77|2082.18|2074.48|2082.47|2074.77|2081.75|2074.05|31
1652642970000|2022-05-15 19:29:30|2082.17|2074.47|2082.68|2073.48|2082.69|2074.55|2081.9|2073.48|29
1652642980000|2022-05-15 19:29:40|2082.67|2073.47|2082.2|2073|2082.67|2073.47|2082.09|2072.89|30
1652642990000|2022-05-15 19:29:50|2082.21|2073.01|2082.69|2073.49|2082.71|2073.51|2082.14|2072.94|33
1652643000000|2022-05-15 19:30:00|2082.65|2073.45|2082.97|2073.77|2082.97|2073.77|2082.31|2073.11|32
1652643010000|2022-05-15 19:30:10|2082.91|2073.71|2082.96|2073.76|2083.1|2073.9|2082.74|2073.54|25
1652643020000|2022-05-15 19:30:20|2082.94|2073.74|2082.99|2073.79|2083.07|2073.87|2082.88|2073.68|29
1652643030000|2022-05-15 19:30:30|2082.93|2073.73|2083.08|2073.88|2083.16|2073.96|2082.9|2073.7|25
1652643040000|2022-05-15 19:30:40|2083.02|2073.82|2084.44|2075.24|2084.44|2075.24|2083.02|2073.82|32
1652643050000|2022-05-15 19:30:50|2084.57|2075.37|2084.55|2075.35|2085.06|2075.86|2084.53|2075.33|32
1652643060000|2022-05-15 19:31:00|2084.56|2075.36|2083.73|2074.53|2084.56|2075.36|2083.65|2074.45|33
1652643070000|2022-05-15 19:31:10|2083.76|2074.56|2084.34|2075.14|2084.34|2075.14|2083.76|2074.56|27
1652643080000|2022-05-15 19:31:20|2084.38|2075.18|2085.49|2076.29|2085.51|2076.31|2084.38|2075.18|31
1652643090000|2022-05-15 19:31:30|2085.68|2076.48|2086.33|2077.13|2086.33|2077.13|2085.63|2076.43|27
1652643100000|2022-05-15 19:31:40|2086.28|2077.08|2086.29|2077.09|2086.34|2077.14|2086.03|2076.83|22
1652643110000|2022-05-15 19:31:50|2086.3|2077.1|2086.65|2077.45|2087.02|2077.82|2086.25|2077.05|27
1652643120000|2022-05-15 19:32:00|2086.66|2077.46|2088.13|2078.93|2088.13|2078.93|2086.66|2077.46|33
1652643130000|2022-05-15 19:32:10|2088.08|2078.88|2090.29|2081.09|2090.36|2081.16|2088.08|2078.88|33
1652643140000|2022-05-15 19:32:20|2090.26|2081.06|2091.65|2082.45|2091.68|2082.48|2090.26|2081.06|36
1652643150000|2022-05-15 19:32:30|2091.79|2082.59|2092.08|2082.88|2092.16|2082.96|2091.72|2082.52|29
1652643160000|2022-05-15 19:32:40|2092.05|2082.85|2092.82|2083.62|2092.82|2083.62|2092.05|2082.85|32
1652643170000|2022-05-15 19:32:50|2093.18|2083.98|2091.42|2082.22|2093.67|2084.47|2091.42|2082.22|38
1652643180000|2022-05-15 19:33:00|2091.28|2082.08|2090.92|2081.72|2091.59|2082.39|2090.86|2081.66|32
1652643190000|2022-05-15 19:33:10|2090.81|2081.61|2090.06|2080.86|2090.81|2081.61|2089.99|2080.79|33
1652643200000|2022-05-15 19:33:20|2090.02|2080.82|2089.15|2079.95|2090.02|2080.82|2089.01|2079.81|37
1652643210000|2022-05-15 19:33:30|2089.25|2080.05|2088.45|2079.25|2089.32|2080.12|2088.44|2079.24|33
1652643220000|2022-05-15 19:33:40|2088.46|2079.26|2088.43|2079.23|2088.49|2079.29|2088.05|2078.85|29
1652643230000|2022-05-15 19:33:50|2088.44|2079.24|2087.7|2078.5|2088.44|2079.24|2087.27|2078.07|31
1652643240000|2022-05-15 19:34:00|2087.71|2078.51|2087.83|2078.63|2088.02|2078.82|2087.45|2078.25|29
1652643250000|2022-05-15 19:34:10|2087.82|2078.62|2088.08|2078.88|2088.76|2079.56|2087.82|2078.62|35
1652643260000|2022-05-15 19:34:20|2088.17|2078.97|2088.86|2079.66|2088.86|2079.66|2088.17|2078.97|33
1652643270000|2022-05-15 19:34:30|2088.92|2079.72|2089.21|2080.01|2089.35|2080.15|2088.92|2079.72|25
1652643280000|2022-05-15 19:34:40|2089.28|2080.08|2089.15|2079.95|2089.76|2080.56|2089.13|2079.93|27
1652643290000|2022-05-15 19:34:50|2089.16|2079.96|2089.31|2080.11|2089.34|2080.14|2089.05|2079.85|26
1652643300000|2022-05-15 19:35:00|2089.34|2080.14|2089.34|2080.14|2089.34|2080.14|2089.14|2079.94|30
1652643310000|2022-05-15 19:35:10|2089.35|2080.15|2088.99|2079.79|2089.44|2080.24|2088.96|2079.76|27
1652643320000|2022-05-15 19:35:20|2089|2079.8|2089.02|2079.82|2089.19|2079.99|2088.96|2079.76|31
1652643330000|2022-05-15 19:35:30|2089.09|2079.89|2089.46|2080.26|2089.69|2080.49|2089.09|2079.89|35
1652643340000|2022-05-15 19:35:40|2089.47|2080.27|2089.83|2080.63|2089.83|2080.63|2089.36|2080.16|31
1652643350000|2022-05-15 19:35:50|2089.76|2080.56|2090.58|2081.38|2090.59|2081.39|2089.74|2080.54|25
1652643360000|2022-05-15 19:36:00|2090.59|2081.39|2090.38|2081.18|2090.59|2081.39|2090.28|2081.08|28
1652643370000|2022-05-15 19:36:10|2090.34|2081.14|2090.83|2081.63|2090.95|2081.75|2090.2|2081|30
1652643380000|2022-05-15 19:36:20|2090.88|2081.68|2090.94|2081.74|2091.07|2081.87|2090.85|2081.65|29
1652643390000|2022-05-15 19:36:30|2090.95|2081.75|2090.85|2081.65|2091|2081.8|2090.58|2081.38|27
1652643400000|2022-05-15 19:36:40|2090.98|2081.78|2091.91|2082.71|2092.09|2082.89|2090.79|2081.59|37
1652643410000|2022-05-15 19:36:50|2091.94|2082.74|2091.85|2082.65|2092.16|2082.96|2091.8|2082.6|34
1652643420000|2022-05-15 19:37:00|2091.89|2082.69|2091.5|2082.3|2091.93|2082.73|2091.1|2081.9|29
1652643430000|2022-05-15 19:37:10|2092.14|2082.94|2091.1|2081.9|2092.3|2083.1|2091.09|2081.89|29
1652643440000|2022-05-15 19:37:20|2090.94|2081.74|2091.53|2082.33|2091.53|2082.33|2090.67|2081.47|30
1652643450000|2022-05-15 19:37:30|2091.51|2082.31|2091.5|2082.3|2091.56|2082.36|2091.46|2082.26|19
1652643460000|2022-05-15 19:37:40|2091.51|2082.31|2091.19|2081.99|2091.53|2082.33|2091.06|2081.86|32
1652643470000|2022-05-15 19:37:50|2091.23|2082.03|2091.54|2082.34|2091.54|2082.34|2091.23|2082.03|32
1652643480000|2022-05-15 19:38:00|2091.69|2082.49|2091.29|2082.09|2091.97|2082.77|2091.29|2082.09|31
1652643490000|2022-05-15 19:38:10|2091.32|2082.12|2090.99|2081.79|2091.35|2082.15|2090.83|2081.63|29
1652643500000|2022-05-15 19:38:20|2091.01|2081.81|2091.08|2081.88|2091.08|2081.88|2090.82|2081.62|29
1652643510000|2022-05-15 19:38:30|2091.07|2081.87|2091.05|2081.85|2091.12|2081.92|2091.01|2081.81|26
1652643520000|2022-05-15 19:38:40|2090.86|2081.66|2090.62|2081.42|2090.93|2081.73|2090.62|2081.42|26
1652643530000|2022-05-15 19:38:50|2090.5|2081.3|2091.59|2082.39|2091.64|2082.44|2090.47|2081.27|29
1652643540000|2022-05-15 19:39:00|2091.6|2082.4|2091.94|2082.74|2091.95|2082.75|2091.53|2082.33|19
1652643550000|2022-05-15 19:39:10|2091.95|2082.75|2091.98|2082.78|2092.04|2082.84|2091.63|2082.43|26
1652643560000|2022-05-15 19:39:20|2092|2082.8|2092.58|2083.38|2092.61|2083.41|2091.88|2082.68|25
1652643570000|2022-05-15 19:39:30|2092.62|2083.42|2092.93|2083.73|2092.99|2083.79|2092.6|2083.4|24
1652643580000|2022-05-15 19:39:40|2092.94|2083.74|2093.03|2083.83|2093.47|2084.27|2092.75|2083.55|34
1652643590000|2022-05-15 19:39:50|2093.05|2083.85|2093.26|2084.06|2093.5|2084.3|2093.02|2083.82|23
1652643600000|2022-05-15 19:40:00|2093.27|2084.07|2092.79|2083.59|2093.3|2084.1|2092.25|2083.05|33
1652643610000|2022-05-15 19:40:10|2092.8|2083.6|2092.72|2083.52|2092.82|2083.62|2092.37|2083.17|33
1652643620000|2022-05-15 19:40:20|2092.7|2083.5|2092.79|2083.59|2093.16|2083.96|2092.67|2083.47|23
1652643630000|2022-05-15 19:40:30|2092.82|2083.62|2092.87|2083.67|2093.1|2083.9|2092.81|2083.61|27
1652643640000|2022-05-15 19:40:40|2092.86|2083.66|2092.84|2083.64|2093.16|2083.96|2092.82|2083.62|25
1652643650000|2022-05-15 19:40:50|2092.76|2083.56|2093.06|2083.86|2093.37|2084.17|2092.51|2083.31|31
1652643660000|2022-05-15 19:41:00|2093.07|2083.87|2092.71|2083.51|2093.13|2083.93|2092.65|2083.45|27
1652643670000|2022-05-15 19:41:10|2092.72|2083.52|2092.68|2083.48|2092.72|2083.52|2092.24|2083.04|29
1652643680000|2022-05-15 19:41:20|2092.67|2083.47|2092.65|2083.45|2093.12|2083.92|2092.62|2083.42|29
1652643690000|2022-05-15 19:41:30|2092.64|2083.44|2092.03|2082.83|2092.64|2083.44|2091.94|2082.74|30
1652643700000|2022-05-15 19:41:40|2092.02|2082.82|2091.73|2082.53|2092.37|2083.17|2091.73|2082.53|30
1652643710000|2022-05-15 19:41:50|2091.47|2082.27|2091.22|2082.02|2091.47|2082.27|2091.22|2082.02|26
1652643720000|2022-05-15 19:42:00|2091.09|2081.89|2090.31|2081.11|2091.09|2081.89|2089.99|2080.79|28
1652643730000|2022-05-15 19:42:10|2090.33|2081.13|2090.57|2081.37|2090.71|2081.51|2090.33|2081.13|27
1652643740000|2022-05-15 19:42:20|2090.65|2081.45|2090.77|2081.57|2090.88|2081.68|2090.65|2081.45|35
1652643750000|2022-05-15 19:42:30|2090.73|2081.53|2090.75|2081.55|2090.81|2081.61|2090.63|2081.43|25
1652643760000|2022-05-15 19:42:40|2090.74|2081.54|2091.1|2081.9|2091.13|2081.93|2090.74|2081.54|23
1652643770000|2022-05-15 19:42:50|2091.11|2081.91|2090.23|2081.03|2091.12|2081.92|2090.02|2080.82|22
1652643780000|2022-05-15 19:43:00|2090.14|2080.94|2090.28|2081.08|2090.29|2081.09|2090.14|2080.94|26
1652643790000|2022-05-15 19:43:10|2090.64|2081.44|2092.76|2083.56|2092.79|2083.59|2090.64|2081.44|32
1652643800000|2022-05-15 19:43:20|2093.16|2083.96|2093.36|2084.16|2094.93|2085.73|2093.16|2083.96|34
1652643810000|2022-05-15 19:43:30|2093.2|2084|2093.09|2083.89|2093.35|2084.15|2092.84|2083.64|37
1652643820000|2022-05-15 19:43:40|2093.1|2083.9|2093.43|2084.23|2093.79|2084.59|2093.08|2083.88|31
1652643830000|2022-05-15 19:43:50|2093.36|2084.16|2093.5|2084.3|2093.5|2084.3|2093.05|2083.85|32
1652643840000|2022-05-15 19:44:00|2093.53|2084.33|2093.65|2084.45|2093.7|2084.5|2093.03|2083.83|33
1652643850000|2022-05-15 19:44:10|2093.63|2084.43|2093.49|2084.29|2093.72|2084.52|2093.36|2084.16|29
1652643860000|2022-05-15 19:44:20|2093.5|2084.3|2092.09|2082.89|2093.54|2084.34|2092.08|2082.88|31
1652643870000|2022-05-15 19:44:30|2092.1|2082.9|2092.32|2083.12|2092.5|2083.3|2092.09|2082.89|34
1652643880000|2022-05-15 19:44:40|2092.31|2083.11|2091.86|2082.66|2092.31|2083.11|2091.79|2082.59|29
1652643890000|2022-05-15 19:44:50|2091.85|2082.65|2092.65|2083.45|2092.81|2083.61|2091.8|2082.6|29
1652643900000|2022-05-15 19:45:00|2092.46|2083.26|2092.56|2083.36|2092.76|2083.56|2092.12|2082.92|34
1652643910000|2022-05-15 19:45:10|2092.58|2083.38|2093.92|2084.72|2094.02|2084.82|2092.52|2083.32|33
1652643920000|2022-05-15 19:45:20|2094.01|2084.81|2094.59|2085.39|2094.75|2085.55|2093.85|2084.65|29
1652643930000|2022-05-15 19:45:30|2094.54|2085.34|2095.7|2086.5|2095.94|2086.74|2094.54|2085.34|34
1652643940000|2022-05-15 19:45:40|2095.72|2086.52|2095.53|2086.33|2096.34|2087.14|2095.53|2086.33|37
1652643950000|2022-05-15 19:45:50|2095.29|2086.09|2095.9|2086.7|2096.08|2086.88|2095.29|2086.09|37
1652643960000|2022-05-15 19:46:00|2095.89|2086.69|2095.9|2086.7|2095.9|2086.7|2095.53|2086.33|34
1652643970000|2022-05-15 19:46:10|2095.99|2086.79|2096.15|2086.95|2096.18|2086.98|2095.7|2086.5|30
1652643980000|2022-05-15 19:46:20|2096.2|2087|2096.58|2087.38|2096.68|2087.48|2096.2|2087|31
1652643990000|2022-05-15 19:46:30|2096.6|2087.4|2097.25|2088.05|2097.58|2088.38|2096.5|2087.3|31
1652644000000|2022-05-15 19:46:40|2097.52|2088.32|2100.12|2090.92|2100.17|2090.97|2097.52|2088.32|31
1652644010000|2022-05-15 19:46:50|2100.24|2091.04|2097.86|2088.66|2100.86|2091.66|2097.72|2088.52|37
1652644020000|2022-05-15 19:47:00|2097.84|2088.64|2096.6|2087.4|2097.88|2088.68|2096.55|2087.35|35
1652644030000|2022-05-15 19:47:10|2096.63|2087.43|2096.32|2087.12|2098.12|2088.92|2096.32|2087.12|38
1652644040000|2022-05-15 19:47:20|2096.28|2087.08|2096.1|2086.9|2097.16|2087.96|2096.1|2086.9|37
1652644050000|2022-05-15 19:47:30|2096.05|2086.85|2095.11|2085.91|2096.05|2086.85|2095.07|2085.87|39
1652644060000|2022-05-15 19:47:40|2095.13|2085.93|2095.21|2086.01|2095.39|2086.19|2095.13|2085.93|24
1652644070000|2022-05-15 19:47:50|2095.22|2086.02|2094.81|2085.61|2095.36|2086.16|2094.18|2084.98|33
1652644080000|2022-05-15 19:48:00|2095.02|2085.82|2094.88|2085.68|2095.75|2086.55|2094.74|2085.54|32
1652644090000|2022-05-15 19:48:10|2094.87|2085.67|2094.76|2085.56|2094.88|2085.68|2094.69|2085.49|32
1652644100000|2022-05-15 19:48:20|2094.75|2085.55|2095.07|2085.87|2095.07|2085.87|2094.71|2085.51|27
1652644110000|2022-05-15 19:48:30|2095.06|2085.86|2094.42|2085.22|2095.07|2085.87|2094.35|2085.15|32
1652644120000|2022-05-15 19:48:40|2094.43|2085.23|2094.89|2085.69|2094.94|2085.74|2093.84|2084.64|32
1652644130000|2022-05-15 19:48:50|2094.9|2085.7|2095.43|2086.23|2095.51|2086.31|2094.89|2085.69|33
1652644140000|2022-05-15 19:49:00|2095.46|2086.26|2094.58|2085.38|2095.54|2086.34|2094.54|2085.34|32
1652644150000|2022-05-15 19:49:10|2094.62|2085.42|2094.44|2085.24|2094.87|2085.67|2094.44|2085.24|24
1652644160000|2022-05-15 19:49:20|2094.43|2085.23|2094.61|2085.41|2094.64|2085.44|2094.04|2084.84|28
1652644170000|2022-05-15 19:49:30|2094.63|2085.43|2094.51|2085.31|2094.64|2085.44|2094.51|2085.31|25
1652644180000|2022-05-15 19:49:40|2094.49|2085.29|2094.68|2085.48|2094.68|2085.48|2094.49|2085.29|23
1652644190000|2022-05-15 19:49:50|2094.67|2085.47|2094.42|2085.22|2094.72|2085.52|2094.42|2085.22|28
1652644200000|2022-05-15 19:50:00|2094.43|2085.23|2094.92|2085.72|2094.95|2085.75|2094.43|2085.23|29
1652644210000|2022-05-15 19:50:10|2094.91|2085.71|2094.63|2085.43|2094.91|2085.71|2094.53|2085.33|28
1652644220000|2022-05-15 19:50:20|2094.6|2085.4|2094.56|2085.36|2094.69|2085.49|2094.42|2085.22|27
1652644230000|2022-05-15 19:50:30|2094.55|2085.35|2094.14|2084.94|2094.55|2085.35|2093.94|2084.74|26
1652644240000|2022-05-15 19:50:40|2094.13|2084.93|2094.09|2084.89|2094.18|2084.98|2094.07|2084.87|20
1652644250000|2022-05-15 19:50:50|2094.06|2084.86|2094.18|2084.98|2094.18|2084.98|2094.02|2084.82|23
1652644260000|2022-05-15 19:51:00|2094.19|2084.99|2094.23|2085.03|2094.25|2085.05|2094.05|2084.85|28
1652644270000|2022-05-15 19:51:10|2094.21|2085.01|2094.59|2085.39|2094.62|2085.42|2094.21|2085.01|25
1652644280000|2022-05-15 19:51:20|2094.62|2085.42|2094.48|2085.28|2094.69|2085.49|2094.42|2085.22|24
1652644290000|2022-05-15 19:51:30|2094.49|2085.29|2094.56|2085.36|2094.63|2085.43|2094.45|2085.25|27
1652644300000|2022-05-15 19:51:40|2094.52|2085.32|2094.85|2085.65|2095.03|2085.83|2094.51|2085.31|18
1652644310000|2022-05-15 19:51:50|2094.81|2085.61|2094.59|2085.39|2094.82|2085.62|2094.48|2085.28|23
1652644320000|2022-05-15 19:52:00|2094.61|2085.41|2094.6|2085.4|2094.67|2085.47|2094.59|2085.39|23
1652644330000|2022-05-15 19:52:10|2094.61|2085.41|2094.71|2085.51|2094.79|2085.59|2094.56|2085.36|27
1652644340000|2022-05-15 19:52:20|2094.75|2085.55|2094.74|2085.54|2094.77|2085.57|2094.69|2085.49|19
1652644350000|2022-05-15 19:52:30|2094.75|2085.55|2094.54|2085.34|2094.75|2085.55|2094.38|2085.18|28
1652644360000|2022-05-15 19:52:40|2094.53|2085.33|2094.43|2085.23|2094.55|2085.35|2094.29|2085.09|29
1652644370000|2022-05-15 19:52:50|2094.42|2085.22|2094.38|2085.18|2094.45|2085.25|2094.3|2085.1|25
1652644380000|2022-05-15 19:53:00|2094.4|2085.2|2094.52|2085.32|2094.53|2085.33|2094.33|2085.13|29
1652644390000|2022-05-15 19:53:10|2094.5|2085.3|2094.29|2085.09|2094.55|2085.35|2094.26|2085.06|27
1652644400000|2022-05-15 19:53:20|2094.27|2085.07|2094.36|2085.16|2094.38|2085.18|2094.25|2085.05|24
1652644410000|2022-05-15 19:53:30|2094.34|2085.14|2093.6|2084.4|2094.34|2085.14|2093.54|2084.34|29
1652644420000|2022-05-15 19:53:40|2093.62|2084.42|2092.63|2083.43|2093.63|2084.43|2092.63|2083.43|30
1652644430000|2022-05-15 19:53:50|2092.56|2083.36|2093.03|2083.83|2093.03|2083.83|2092.53|2083.33|33
1652644440000|2022-05-15 19:54:00|2092.98|2083.78|2094.2|2085|2094.21|2085.01|2092.98|2083.78|27
1652644450000|2022-05-15 19:54:10|2094.17|2084.97|2093.97|2084.77|2094.78|2085.58|2093.93|2084.73|35
1652644460000|2022-05-15 19:54:20|2093.98|2084.78|2094.27|2085.07|2094.31|2085.11|2093.89|2084.69|32
1652644470000|2022-05-15 19:54:30|2094.26|2085.06|2094.14|2084.94|2094.29|2085.09|2094.08|2084.88|27
1652644480000|2022-05-15 19:54:40|2094.17|2084.97|2094.53|2085.33|2094.59|2085.39|2093.97|2084.77|32
1652644490000|2022-05-15 19:54:50|2094.51|2085.31|2094.57|2085.37|2094.61|2085.41|2094.49|2085.29|29
1652644500000|2022-05-15 19:55:00|2094.55|2085.35|2093.96|2084.76|2094.57|2085.37|2093.79|2084.59|34
1652644510000|2022-05-15 19:55:10|2094.06|2084.86|2094.71|2085.51|2094.71|2085.51|2094.06|2084.86|23
1652644520000|2022-05-15 19:55:20|2094.65|2085.45|2094.72|2085.52|2094.78|2085.58|2094.57|2085.37|25
1652644530000|2022-05-15 19:55:30|2094.71|2085.51|2094.8|2085.6|2094.8|2085.6|2094.71|2085.51|17
1652644540000|2022-05-15 19:55:40|2094.79|2085.59|2094.93|2085.73|2094.93|2085.73|2094.71|2085.51|31
1652644550000|2022-05-15 19:55:50|2094.95|2085.75|2094.9|2085.7|2094.99|2085.79|2094.76|2085.56|29
1652644560000|2022-05-15 19:56:00|2094.87|2085.67|2094.9|2085.7|2094.9|2085.7|2094.84|2085.64|16
1652644570000|2022-05-15 19:56:10|2094.86|2085.66|2094.84|2085.64|2094.88|2085.68|2094.56|2085.36|26
1652644580000|2022-05-15 19:56:20|2094.82|2085.62|2094.84|2085.64|2094.85|2085.65|2094.74|2085.54|22
1652644590000|2022-05-15 19:56:30|2094.86|2085.66|2094.73|2085.53|2094.92|2085.72|2094.67|2085.47|22
1652644600000|2022-05-15 19:56:40|2094.74|2085.54|2094.96|2085.76|2094.97|2085.77|2094.64|2085.44|21
1652644610000|2022-05-15 19:56:50|2094.82|2085.62|2094.87|2085.67|2094.87|2085.67|2094.81|2085.61|13
1652644620000|2022-05-15 19:57:00|2094.88|2085.68|2096.38|2087.18|2096.41|2087.21|2094.82|2085.62|22
1652644630000|2022-05-15 19:57:10|2096.45|2087.25|2097.32|2088.12|2097.48|2088.28|2096.45|2087.25|34
1652644640000|2022-05-15 19:57:20|2097.34|2088.14|2097.42|2088.22|2097.55|2088.35|2096.77|2087.57|31
1652644650000|2022-05-15 19:57:30|2097.56|2088.36|2097.48|2088.28|2097.56|2088.36|2096.99|2087.79|32
1652644660000|2022-05-15 19:57:40|2097.47|2088.27|2097.75|2088.55|2097.75|2088.55|2097.04|2087.84|31
1652644670000|2022-05-15 19:57:50|2097.74|2088.54|2097.78|2088.58|2098.26|2089.06|2097.7|2088.5|33
1652644680000|2022-05-15 19:58:00|2097.76|2088.56|2097.09|2087.89|2097.99|2088.79|2096.86|2087.66|28
1652644690000|2022-05-15 19:58:10|2097.18|2087.98|2099.95|2090.75|2099.97|2090.77|2096.64|2087.44|39
1652644700000|2022-05-15 19:58:20|2099.94|2090.74|2100.35|2091.15|2100.41|2091.21|2099.8|2090.6|30
1652644710000|2022-05-15 19:58:30|2100.34|2091.14|2100.41|2091.21|2100.6|2091.4|2099.7|2090.5|33
1652644720000|2022-05-15 19:58:40|2100.45|2091.25|2103.14|2093.94|2103.14|2093.94|2100.45|2091.25|36
1652644730000|2022-05-15 19:58:50|2103.11|2093.91|2104.63|2095.43|2106.22|2097.02|2103.11|2093.91|39
1652644740000|2022-05-15 19:59:00|2104.69|2095.49|2103.08|2093.88|2104.83|2095.63|2102.79|2093.59|36
1652644750000|2022-05-15 19:59:10|2103.3|2094.1|2104.15|2094.95|2104.15|2094.95|2102.38|2093.18|37
1652644760000|2022-05-15 19:59:20|2104.25|2095.05|2105.54|2096.34|2105.83|2096.63|2104.25|2095.05|36
1652644770000|2022-05-15 19:59:30|2105.56|2096.36|2105.3|2096.1|2105.57|2096.37|2104.37|2095.17|35
1652644780000|2022-05-15 19:59:40|2105.39|2096.19|2105.13|2095.93|2105.39|2096.19|2104.5|2095.3|34
1652644790000|2022-05-15 19:59:50|2105.14|2095.94|2106.45|2097.25|2107.24|2098.04|2104.99|2095.79|38
1652644800000|2022-05-15 20:00:00|2106.47|2097.27|2108.74|2099.54|2110.2|2101|2106.47|2097.27|40
1652644810000|2022-05-15 20:00:10|2108.87|2099.67|2110.47|2101.27|2110.95|2101.75|2108.87|2099.67|37
1652644820000|2022-05-15 20:00:20|2110.42|2101.22|2110.71|2101.51|2110.77|2101.57|2109.83|2100.63|39
1652644830000|2022-05-15 20:00:30|2110.61|2101.41|2110.4|2101.2|2110.93|2101.73|2110.38|2101.18|35
1652644840000|2022-05-15 20:00:40|2110.3|2101.1|2110.72|2101.52|2110.9|2101.7|2109.46|2100.26|35
1652644850000|2022-05-15 20:00:50|2110.73|2101.53|2109.65|2100.45|2110.74|2101.54|2109.65|2100.45|34
1652644860000|2022-05-15 20:01:00|2109.75|2100.55|2109.69|2100.49|2110.04|2100.84|2109.49|2100.29|39
1652644870000|2022-05-15 20:01:10|2109.73|2100.53|2109.23|2100.03|2109.77|2100.57|2108.93|2099.73|32
1652644880000|2022-05-15 20:01:20|2109.2|2100|2108.54|2099.34|2109.2|2100|2108.4|2099.2|33
1652644890000|2022-05-15 20:01:30|2108.53|2099.33|2108.55|2099.35|2108.98|2099.78|2108.02|2098.82|35
1652644900000|2022-05-15 20:01:40|2108.52|2099.32|2108.62|2099.42|2108.62|2099.42|2107.45|2098.25|38
1652644910000|2022-05-15 20:01:50|2108.63|2099.43|2108.48|2099.28|2109.18|2099.98|2108.33|2099.13|38
1652644920000|2022-05-15 20:02:00|2108.39|2099.19|2107.75|2098.55|2108.39|2099.19|2107.26|2098.06|35
1652644930000|2022-05-15 20:02:10|2107.48|2098.28|2106.15|2096.95|2107.58|2098.38|2105.97|2096.77|35
1652644940000|2022-05-15 20:02:20|2106.09|2096.89|2104.99|2095.79|2106.18|2096.98|2104.12|2094.92|33
1652644950000|2022-05-15 20:02:30|2104.96|2095.76|2103.96|2094.76|2105.11|2095.91|2103.71|2094.51|31
1652644960000|2022-05-15 20:02:40|2103.95|2094.75|2102.99|2093.79|2103.95|2094.75|2102.99|2093.79|32
1652644970000|2022-05-15 20:02:50|2102.96|2093.76|2102.75|2093.55|2102.96|2093.76|2101.73|2092.53|34
1652644980000|2022-05-15 20:03:00|2102.78|2093.58|2102.88|2093.68|2103.52|2094.32|2102.75|2093.55|36
1652644990000|2022-05-15 20:03:10|2102.93|2093.73|2103.58|2094.38|2103.81|2094.61|2102.54|2093.34|35
1652645000000|2022-05-15 20:03:20|2103.66|2094.46|2103.99|2094.79|2104.06|2094.86|2103.54|2094.34|29
1652645010000|2022-05-15 20:03:30|2103.98|2094.78|2103.25|2094.05|2103.99|2094.79|2103.25|2094.05|24
1652645020000|2022-05-15 20:03:40|2103.27|2094.07|2103.38|2094.18|2103.69|2094.49|2103.27|2094.07|33
1652645030000|2022-05-15 20:03:50|2103.39|2094.19|2102.95|2093.75|2103.43|2094.23|2102.64|2093.44|35
1652645040000|2022-05-15 20:04:00|2103.17|2093.97|2102.89|2093.69|2103.42|2094.22|2102.89|2093.69|31
1652645050000|2022-05-15 20:04:10|2102.93|2093.73|2103.17|2093.97|2103.23|2094.03|2102.85|2093.65|36
1652645060000|2022-05-15 20:04:20|2103.18|2093.98|2103.47|2094.27|2103.52|2094.32|2103.18|2093.98|34
1652645070000|2022-05-15 20:04:30|2103.53|2094.33|2103.8|2094.6|2104.12|2094.92|2103.34|2094.14|32
1652645080000|2022-05-15 20:04:40|2103.85|2094.65|2104.32|2095.12|2104.32|2095.12|2103.79|2094.59|32
1652645090000|2022-05-15 20:04:50|2104.34|2095.14|2104.18|2094.98|2104.41|2095.21|2103.97|2094.77|33
1652645100000|2022-05-15 20:05:00|2104.15|2094.95|2103.55|2094.35|2104.19|2094.99|2103.51|2094.31|37
1652645110000|2022-05-15 20:05:10|2103.54|2094.34|2103.42|2094.22|2103.61|2094.41|2103.3|2094.1|31
1652645120000|2022-05-15 20:05:20|2103.35|2094.15|2102.63|2093.43|2103.37|2094.17|2102.46|2093.26|30
1652645130000|2022-05-15 20:05:30|2102.64|2093.44|2102.49|2093.29|2102.82|2093.62|2102.19|2092.99|38
1652645140000|2022-05-15 20:05:40|2102.11|2092.91|2101.65|2092.45|2102.15|2092.95|2101.56|2092.36|34
1652645150000|2022-05-15 20:05:50|2101.62|2092.42|2101.6|2092.4|2101.75|2092.55|2100.34|2091.14|37
1652645160000|2022-05-15 20:06:00|2101.79|2092.59|2099.56|2090.36|2101.79|2092.59|2099.56|2090.36|37
1652645170000|2022-05-15 20:06:10|2099.62|2090.42|2099.92|2090.72|2100.08|2090.88|2099.6|2090.4|33
1652645180000|2022-05-15 20:06:20|2099.91|2090.71|2099.99|2090.79|2100.01|2090.81|2099.59|2090.39|37
1652645190000|2022-05-15 20:06:30|2099.98|2090.78|2099.89|2090.69|2099.98|2090.78|2099.66|2090.46|36
1652645200000|2022-05-15 20:06:40|2099.88|2090.68|2099.76|2090.56|2099.91|2090.71|2099.71|2090.51|23
1652645210000|2022-05-15 20:06:50|2099.77|2090.57|2099.74|2090.54|2100.06|2090.86|2099.71|2090.51|36
1652645220000|2022-05-15 20:07:00|2099.72|2090.52|2099.28|2090.08|2099.77|2090.57|2099.09|2089.89|29
1652645230000|2022-05-15 20:07:10|2099.23|2090.03|2099.54|2090.34|2099.63|2090.43|2098.95|2089.75|29
1652645240000|2022-05-15 20:07:20|2099.5|2090.3|2099.82|2090.62|2099.82|2090.62|2099.49|2090.29|21
1652645250000|2022-05-15 20:07:30|2099.74|2090.54|2099.26|2090.06|2099.81|2090.61|2099.13|2089.93|29
1652645260000|2022-05-15 20:07:40|2099.36|2090.16|2098.97|2089.77|2099.36|2090.16|2098.92|2089.72|24
1652645270000|2022-05-15 20:07:50|2098.98|2089.78|2098.76|2089.56|2099.12|2089.92|2098.34|2089.14|33
1652645280000|2022-05-15 20:08:00|2098.8|2089.6|2098.49|2089.29|2098.83|2089.63|2098.27|2089.07|33
1652645290000|2022-05-15 20:08:10|2098.48|2089.28|2098.78|2089.58|2099|2089.8|2098.48|2089.28|36
1652645300000|2022-05-15 20:08:20|2098.8|2089.6|2098.94|2089.74|2099.11|2089.91|2098.78|2089.58|31
1652645310000|2022-05-15 20:08:30|2099.02|2089.82|2098.92|2089.72|2099.09|2089.89|2098.84|2089.64|31
1652645320000|2022-05-15 20:08:40|2098.9|2089.7|2098.93|2089.73|2099.02|2089.82|2098.87|2089.67|32
1652645330000|2022-05-15 20:08:50|2098.96|2089.76|2098.82|2089.62|2098.96|2089.76|2098.64|2089.44|24
1652645340000|2022-05-15 20:09:00|2098.73|2089.53|2100.15|2090.95|2100.22|2091.02|2098.68|2089.48|34
1652645350000|2022-05-15 20:09:10|2100.02|2090.82|2099.31|2090.11|2100.09|2090.89|2099.27|2090.07|31
1652645360000|2022-05-15 20:09:20|2099.3|2090.1|2099.92|2090.72|2099.96|2090.76|2099.25|2090.05|31
1652645370000|2022-05-15 20:09:30|2099.93|2090.73|2100.64|2091.44|2100.64|2091.44|2099.78|2090.58|31
1652645380000|2022-05-15 20:09:40|2100.75|2091.55|2100.85|2091.65|2101.22|2092.02|2100.71|2091.51|25
1652645390000|2022-05-15 20:09:50|2100.84|2091.64|2100.18|2090.98|2100.93|2091.73|2099.63|2090.43|36
1652645400000|2022-05-15 20:10:00|2100.35|2091.15|2100.23|2091.03|2100.95|2091.75|2099.91|2090.71|38
1652645410000|2022-05-15 20:10:10|2100.34|2091.14|2100.28|2091.08|2100.47|2091.27|2100.19|2090.99|23
1652645420000|2022-05-15 20:10:20|2100.24|2091.04|2100.3|2091.1|2100.4|2091.2|2100.21|2091.01|24
1652645430000|2022-05-15 20:10:30|2100.35|2091.15|2100.42|2091.22|2100.43|2091.23|2100.23|2091.03|26
1652645440000|2022-05-15 20:10:40|2100.43|2091.23|2100.86|2091.66|2101.03|2091.83|2100.3|2091.1|36
1652645450000|2022-05-15 20:10:50|2100.87|2091.67|2101.76|2092.56|2101.78|2092.58|2100.84|2091.64|32
1652645460000|2022-05-15 20:11:00|2101.72|2092.52|2103.05|2093.85|2103.1|2093.9|2101.72|2092.52|33
1652645470000|2022-05-15 20:11:10|2103.04|2093.84|2102.61|2093.41|2103.04|2093.84|2102.31|2093.11|26
1652645480000|2022-05-15 20:11:20|2102.62|2093.42|2103.05|2093.85|2103.08|2093.88|2102.57|2093.37|33
1652645490000|2022-05-15 20:11:30|2103.03|2093.83|2103.73|2094.53|2103.8|2094.6|2102.91|2093.71|35
1652645500000|2022-05-15 20:11:40|2103.75|2094.55|2104.33|2095.13|2104.95|2095.75|2103.71|2094.51|36
1652645510000|2022-05-15 20:11:50|2104.27|2095.07|2104.2|2095|2104.69|2095.49|2104.16|2094.96|30
1652645520000|2022-05-15 20:12:00|2104.21|2095.01|2104.18|2094.98|2104.22|2095.02|2104.07|2094.87|29
1652645530000|2022-05-15 20:12:10|2104.17|2094.97|2105.06|2095.86|2105.11|2095.91|2104.17|2094.97|30
1652645540000|2022-05-15 20:12:20|2105.01|2095.81|2106.08|2096.88|2106.08|2096.88|2105.01|2095.81|33
1652645550000|2022-05-15 20:12:30|2106.25|2097.05|2105.78|2096.58|2107.17|2097.97|2105.7|2096.5|38
1652645560000|2022-05-15 20:12:40|2105.8|2096.6|2107.5|2098.3|2107.5|2098.3|2105.5|2096.3|37
1652645570000|2022-05-15 20:12:50|2107.55|2098.35|2117.16|2107.96|2117.16|2107.96|2107.55|2098.35|40
1652645580000|2022-05-15 20:13:00|2117.11|2107.91|2126.22|2117.02|2126.57|2117.37|2117.07|2107.87|38
1652645590000|2022-05-15 20:13:10|2126.33|2117.13|2123.8|2114.6|2130.59|2121.39|2123.48|2114.28|39
1652645600000|2022-05-15 20:13:20|2123.09|2113.89|2120.88|2111.68|2123.11|2113.91|2119.28|2110.08|40
1652645610000|2022-05-15 20:13:30|2123.95|2114.75|2119.7|2110.5|2126.2|2117|2119.51|2110.31|39
1652645620000|2022-05-15 20:13:40|2120.22|2111.02|2122.34|2113.14|2123.71|2114.51|2120.22|2111.02|40
1652645630000|2022-05-15 20:13:50|2122.2|2113|2119.08|2109.88|2122.58|2113.38|2119.01|2109.81|39
1652645640000|2022-05-15 20:14:00|2118.68|2109.48|2126.61|2117.41|2127.06|2117.86|2117.88|2108.68|40
1652645650000|2022-05-15 20:14:10|2126.58|2117.38|2127.27|2118.07|2127.99|2118.79|2126.38|2117.18|40
1652645660000|2022-05-15 20:14:20|2127.28|2118.08|2126.39|2117.19|2127.32|2118.12|2125.42|2116.22|40
1652645670000|2022-05-15 20:14:30|2126.31|2117.11|2127.09|2117.89|2127.25|2118.05|2125.68|2116.48|40
1652645680000|2022-05-15 20:14:40|2126.97|2117.77|2126.87|2117.67|2127.56|2118.36|2126.45|2117.25|36
1652645690000|2022-05-15 20:14:50|2126.89|2117.69|2128.23|2119.03|2128.84|2119.64|2126.37|2117.17|35
1652645700000|2022-05-15 20:15:00|2128.54|2119.34|2131.34|2122.14|2131.83|2122.63|2128.25|2119.05|39
1652645710000|2022-05-15 20:15:10|2131.31|2122.11|2129.96|2120.76|2131.33|2122.13|2128.98|2119.78|38
1652645720000|2022-05-15 20:15:20|2130.45|2121.25|2128.6|2119.4|2130.62|2121.42|2128.6|2119.4|36
1652645730000|2022-05-15 20:15:30|2128.7|2119.5|2126.17|2116.97|2128.7|2119.5|2126.17|2116.97|38
1652645740000|2022-05-15 20:15:40|2125.88|2116.68|2124.3|2115.1|2126.08|2116.88|2124.3|2115.1|38
1652645750000|2022-05-15 20:15:50|2123.75|2114.55|2124.42|2115.22|2124.72|2115.52|2122.97|2113.77|40
1652645760000|2022-05-15 20:16:00|2124.31|2115.11|2122.83|2113.63|2124.31|2115.11|2122.83|2113.63|35
1652645770000|2022-05-15 20:16:10|2122.82|2113.62|2121.76|2112.56|2122.82|2113.62|2121.55|2112.35|36
1652645780000|2022-05-15 20:16:20|2121.87|2112.67|2124.79|2115.59|2124.79|2115.59|2121.87|2112.67|35
1652645790000|2022-05-15 20:16:30|2124.49|2115.29|2126.63|2117.43|2126.63|2117.43|2124.49|2115.29|37
1652645800000|2022-05-15 20:16:40|2126.73|2117.53|2125.8|2116.6|2126.73|2117.53|2125.58|2116.38|33
1652645810000|2022-05-15 20:16:50|2125.79|2116.59|2124.88|2115.68|2126.69|2117.49|2124.88|2115.68|33
1652645820000|2022-05-15 20:17:00|2124.78|2115.58|2124.4|2115.2|2125.85|2116.65|2124.4|2115.2|38
1652645830000|2022-05-15 20:17:10|2124.35|2115.15|2123.69|2114.49|2125.15|2115.95|2123.37|2114.17|39
1652645840000|2022-05-15 20:17:20|2123.74|2114.54|2123.19|2113.99|2124.78|2115.58|2122.78|2113.58|38
1652645850000|2022-05-15 20:17:30|2122.94|2113.74|2123.13|2113.93|2123.74|2114.54|2122.94|2113.74|31
1652645860000|2022-05-15 20:17:40|2123.14|2113.94|2123.51|2114.31|2123.77|2114.57|2122.98|2113.78|35
1652645870000|2022-05-15 20:17:50|2123.67|2114.47|2122.95|2113.75|2123.92|2114.72|2122.68|2113.48|36
1652645880000|2022-05-15 20:18:00|2122.96|2113.76|2123.02|2113.82|2123.43|2114.23|2122.56|2113.36|37
1652645890000|2022-05-15 20:18:10|2123.07|2113.87|2123.34|2114.14|2123.63|2114.43|2122.98|2113.78|36
1652645900000|2022-05-15 20:18:20|2123.33|2114.13|2123.86|2114.66|2123.95|2114.75|2123.26|2114.06|32
1652645910000|2022-05-15 20:18:30|2124.08|2114.88|2123.95|2114.75|2124.1|2114.9|2123.16|2113.96|32
1652645920000|2022-05-15 20:18:40|2123.99|2114.79|2123.94|2114.74|2124.16|2114.96|2123.88|2114.68|35
1652645930000|2022-05-15 20:18:50|2123.93|2114.73|2123.48|2114.28|2123.99|2114.79|2123.19|2113.99|37
1652645940000|2022-05-15 20:19:00|2123.53|2114.33|2123.87|2114.67|2124.19|2114.99|2123.21|2114.01|37
1652645950000|2022-05-15 20:19:10|2123.78|2114.58|2122.76|2113.56|2123.78|2114.58|2122.76|2113.56|32
1652645960000|2022-05-15 20:19:20|2122.81|2113.61|2122.72|2113.52|2122.86|2113.66|2122.69|2113.49|32
1652645970000|2022-05-15 20:19:30|2122.79|2113.59|2124.1|2114.9|2124.1|2114.9|2122.43|2113.23|36
1652645980000|2022-05-15 20:19:40|2123.93|2114.73|2124.26|2115.06|2124.39|2115.19|2123.65|2114.45|28
1652645990000|2022-05-15 20:19:50|2124.25|2115.05|2124.49|2115.29|2124.97|2115.77|2124|2114.8|35
1652646000000|2022-05-15 20:20:00|2124.48|2115.28|2124.4|2115.2|2124.94|2115.74|2124.27|2115.07|31
1652646010000|2022-05-15 20:20:10|2124.38|2115.18|2126.23|2117.03|2126.23|2117.03|2124.34|2115.14|33
1652646020000|2022-05-15 20:20:20|2126.05|2116.85|2126.46|2117.26|2128.19|2118.99|2125.73|2116.53|39
1652646030000|2022-05-15 20:20:30|2126.32|2117.12|2126.36|2117.16|2126.45|2117.25|2126.08|2116.88|35
1652646040000|2022-05-15 20:20:40|2126.35|2117.15|2125.79|2116.59|2126.49|2117.29|2125.45|2116.25|36
1652646050000|2022-05-15 20:20:50|2125.99|2116.79|2128.35|2119.15|2128.35|2119.15|2125.98|2116.78|37
1652646060000|2022-05-15 20:21:00|2128.32|2119.12|2128.82|2119.62|2128.89|2119.69|2127.92|2118.72|36
1652646070000|2022-05-15 20:21:10|2128.78|2119.58|2127.56|2118.36|2128.78|2119.58|2127.55|2118.35|36
1652646080000|2022-05-15 20:21:20|2127.7|2118.5|2128.69|2119.49|2128.69|2119.49|2127.45|2118.25|33
1652646090000|2022-05-15 20:21:30|2128.68|2119.48|2128.57|2119.37|2128.84|2119.64|2128.4|2119.2|35
1652646100000|2022-05-15 20:21:40|2128.54|2119.34|2128.57|2119.37|2128.6|2119.4|2128.33|2119.13|36
1652646110000|2022-05-15 20:21:50|2128.56|2119.36|2130.05|2120.85|2130.05|2120.85|2127.68|2118.48|38
1652646120000|2022-05-15 20:22:00|2129.88|2120.68|2130.13|2120.93|2130.46|2121.26|2129.54|2120.34|38
1652646130000|2022-05-15 20:22:10|2130.01|2120.81|2128.52|2119.32|2130.07|2120.87|2128.44|2119.24|38
1652646140000|2022-05-15 20:22:20|2128.58|2119.38|2127.24|2118.04|2129.08|2119.88|2127.24|2118.04|37
1652646150000|2022-05-15 20:22:30|2127.37|2118.17|2125.78|2116.58|2127.38|2118.18|2125.66|2116.46|38
1652646160000|2022-05-15 20:22:40|2125.68|2116.48|2122.4|2113.2|2125.68|2116.48|2122.22|2113.02|38
1652646170000|2022-05-15 20:22:50|2122.47|2113.27|2122.34|2113.14|2122.72|2113.52|2121.51|2112.31|34
1652646180000|2022-05-15 20:23:00|2122.38|2113.18|2123.12|2113.92|2123.42|2114.22|2121.79|2112.59|37
1652646190000|2022-05-15 20:23:10|2123.14|2113.94|2123.63|2114.43|2124.83|2115.63|2122.98|2113.78|38
1652646200000|2022-05-15 20:23:20|2123.61|2114.41|2125.1|2115.9|2125.39|2116.19|2123.56|2114.36|37
1652646210000|2022-05-15 20:23:30|2125.06|2115.86|2124.5|2115.3|2125.11|2115.91|2123.96|2114.76|37
1652646220000|2022-05-15 20:23:40|2124.46|2115.26|2124.87|2115.67|2124.95|2115.75|2124.12|2114.92|34
1652646230000|2022-05-15 20:23:50|2125.07|2115.87|2125.19|2115.99|2125.54|2116.34|2124.99|2115.79|34
1652646240000|2022-05-15 20:24:00|2125.16|2115.96|2126.54|2117.34|2126.64|2117.44|2125.16|2115.96|36
1652646250000|2022-05-15 20:24:10|2126.6|2117.4|2126.38|2117.18|2127.1|2117.9|2126.38|2117.18|38
1652646260000|2022-05-15 20:24:20|2126.47|2117.27|2129.9|2120.7|2129.9|2120.7|2126.42|2117.22|36
1652646270000|2022-05-15 20:24:30|2129.75|2120.55|2133.08|2123.88|2134.79|2125.59|2129.75|2120.55|39
1652646280000|2022-05-15 20:24:40|2133.17|2123.97|2133.04|2123.84|2134.86|2125.66|2131.86|2122.66|40
1652646290000|2022-05-15 20:24:50|2132.57|2123.37|2131.71|2122.51|2133.13|2123.93|2131.68|2122.48|39
1652646300000|2022-05-15 20:25:00|2131.7|2122.5|2129.81|2120.61|2131.7|2122.5|2129.61|2120.41|40
1652646310000|2022-05-15 20:25:10|2130|2120.8|2127.59|2118.39|2130.24|2121.04|2127.59|2118.39|38
1652646320000|2022-05-15 20:25:20|2127.11|2117.91|2126.7|2117.5|2127.69|2118.49|2126.45|2117.25|37
1652646330000|2022-05-15 20:25:30|2126.53|2117.33|2126.42|2117.22|2126.69|2117.49|2126.05|2116.85|35
1652646340000|2022-05-15 20:25:40|2126.37|2117.17|2124.46|2115.26|2126.46|2117.26|2124.46|2115.26|36
1652646350000|2022-05-15 20:25:50|2124.91|2115.71|2125.16|2115.96|2125.16|2115.96|2124.33|2115.13|36
1652646360000|2022-05-15 20:26:00|2125.08|2115.88|2125.83|2116.63|2125.83|2116.63|2124.63|2115.43|36
1652646370000|2022-05-15 20:26:10|2126.11|2116.91|2127.03|2117.83|2127.47|2118.27|2126.11|2116.91|39
1652646380000|2022-05-15 20:26:20|2126.93|2117.73|2127.24|2118.04|2128.29|2119.09|2126.86|2117.66|36
1652646390000|2022-05-15 20:26:30|2127.28|2118.08|2127.91|2118.71|2127.91|2118.71|2126.34|2117.14|37
1652646400000|2022-05-15 20:26:40|2127.86|2118.66|2127.8|2118.6|2129.51|2120.31|2127.56|2118.36|37
1652646410000|2022-05-15 20:26:50|2127.81|2118.61|2128.04|2118.84|2128.52|2119.32|2127.81|2118.61|39
1652646420000|2022-05-15 20:27:00|2128.01|2118.81|2126.65|2117.45|2128.49|2119.29|2126.65|2117.45|35
1652646430000|2022-05-15 20:27:10|2126.62|2117.42|2125.71|2116.51|2126.62|2117.42|2125.68|2116.48|36
1652646440000|2022-05-15 20:27:20|2125.91|2116.71|2125|2115.8|2125.98|2116.78|2124.8|2115.6|34
1652646450000|2022-05-15 20:27:30|2124.97|2115.77|2124.65|2115.45|2125.44|2116.24|2124.43|2115.23|33
1652646460000|2022-05-15 20:27:40|2124.73|2115.53|2125.13|2115.93|2125.16|2115.96|2124.69|2115.49|31
1652646470000|2022-05-15 20:27:50|2125.15|2115.95|2124.02|2114.82|2125.17|2115.97|2123.64|2114.44|36
1652646480000|2022-05-15 20:28:00|2124.12|2114.92|2122.9|2113.7|2124.29|2115.09|2122.85|2113.65|40
1652646490000|2022-05-15 20:28:10|2122.94|2113.74|2124.25|2115.05|2124.5|2115.3|2122.94|2113.74|39
1652646500000|2022-05-15 20:28:20|2124.17|2114.97|2124.24|2115.04|2124.48|2115.28|2124|2114.8|35
1652646510000|2022-05-15 20:28:30|2124.28|2115.08|2124.63|2115.43|2125.23|2116.03|2124.13|2114.93|35
1652646520000|2022-05-15 20:28:40|2124.65|2115.45|2124.09|2114.89|2125.04|2115.84|2124.03|2114.83|36
1652646530000|2022-05-15 20:28:50|2124.06|2114.86|2124.17|2114.97|2124.95|2115.75|2123.8|2114.6|35
1652646540000|2022-05-15 20:29:00|2124.12|2114.92|2122.7|2113.5|2124.17|2114.97|2122.7|2113.5|33
1652646550000|2022-05-15 20:29:10|2122.77|2113.57|2122.78|2113.58|2123.36|2114.16|2122.65|2113.45|35
1652646560000|2022-05-15 20:29:20|2122.77|2113.57|2123.73|2114.53|2124.02|2114.82|2122.77|2113.57|39
1652646570000|2022-05-15 20:29:30|2123.57|2114.37|2124.65|2115.45|2124.83|2115.63|2123.51|2114.31|36
1652646580000|2022-05-15 20:29:40|2124.5|2115.3|2124.67|2115.47|2124.68|2115.48|2124.12|2114.92|33
1652646590000|2022-05-15 20:29:50|2124.66|2115.46|2124.12|2114.92|2124.67|2115.47|2123.95|2114.75|33
1652646600000|2022-05-15 20:30:00|2124.2|2115|2124.22|2115.02|2124.57|2115.37|2123.97|2114.77|34
1652646610000|2022-05-15 20:30:10|2124.2|2115|2122.98|2113.78|2124.23|2115.03|2122.98|2113.78|35
1652646620000|2022-05-15 20:30:20|2122.93|2113.73|2121.68|2112.48|2123.06|2113.86|2121.61|2112.41|37
1652646630000|2022-05-15 20:30:30|2121.69|2112.49|2120.16|2110.96|2121.69|2112.49|2119.97|2110.77|38
1652646640000|2022-05-15 20:30:40|2120.25|2111.05|2121|2111.8|2121|2111.8|2120.25|2111.05|35
1652646650000|2022-05-15 20:30:50|2121.08|2111.88|2121.94|2112.74|2121.94|2112.74|2120.92|2111.72|32
1652646660000|2022-05-15 20:31:00|2121.92|2112.72|2120.59|2111.39|2121.92|2112.72|2120.54|2111.34|38
1652646670000|2022-05-15 20:31:10|2120.5|2111.3|2120.94|2111.74|2120.94|2111.74|2119.77|2110.57|33
1652646680000|2022-05-15 20:31:20|2120.96|2111.76|2121.88|2112.68|2121.88|2112.68|2120.71|2111.51|35
1652646690000|2022-05-15 20:31:30|2122.05|2112.85|2121.46|2112.26|2122.05|2112.85|2121.44|2112.24|31
1652646700000|2022-05-15 20:31:40|2121.47|2112.27|2121.69|2112.49|2121.78|2112.58|2121.37|2112.17|32
1652646710000|2022-05-15 20:31:50|2121.65|2112.45|2123.2|2114|2123.2|2114|2121.65|2112.45|33
1652646720000|2022-05-15 20:32:00|2123.22|2114.02|2123.67|2114.47|2123.67|2114.47|2122.73|2113.53|34
1652646730000|2022-05-15 20:32:10|2123.82|2114.62|2125.07|2115.87|2125.82|2116.62|2123.82|2114.62|37
1652646740000|2022-05-15 20:32:20|2125.08|2115.88|2124.77|2115.57|2125.72|2116.52|2124.77|2115.57|33
1652646750000|2022-05-15 20:32:30|2124.67|2115.47|2123.56|2114.36|2124.67|2115.47|2123.51|2114.31|37
1652646760000|2022-05-15 20:32:40|2123.54|2114.34|2123.63|2114.43|2123.76|2114.56|2123.39|2114.19|33
1652646770000|2022-05-15 20:32:50|2123.75|2114.55|2123.44|2114.24|2123.75|2114.55|2123.41|2114.21|30
1652646780000|2022-05-15 20:33:00|2123.45|2114.25|2123.88|2114.68|2123.91|2114.71|2123.45|2114.25|28
1652646790000|2022-05-15 20:33:10|2124|2114.8|2124.97|2115.77|2124.97|2115.77|2123.99|2114.79|34
1652646800000|2022-05-15 20:33:20|2124.96|2115.76|2124.89|2115.69|2124.98|2115.78|2124.77|2115.57|29
1652646810000|2022-05-15 20:33:30|2124.9|2115.7|2125.14|2115.94|2125.16|2115.96|2124.82|2115.62|27
1652646820000|2022-05-15 20:33:40|2125.15|2115.95|2125.21|2116.01|2125.22|2116.02|2124.97|2115.77|28
1652646830000|2022-05-15 20:33:50|2125.22|2116.02|2126.91|2117.71|2126.91|2117.71|2125.14|2115.94|29
1652646840000|2022-05-15 20:34:00|2126.94|2117.74|2125.46|2116.26|2127.6|2118.4|2125.45|2116.25|38
1652646850000|2022-05-15 20:34:10|2125.47|2116.27|2126.92|2117.72|2126.98|2117.78|2125.36|2116.16|38
1652646860000|2022-05-15 20:34:20|2126.96|2117.76|2126.79|2117.59|2127.07|2117.87|2126.59|2117.39|35
1652646870000|2022-05-15 20:34:30|2126.8|2117.6|2127.99|2118.79|2128.11|2118.91|2126.78|2117.58|35
1652646880000|2022-05-15 20:34:40|2127.98|2118.78|2128.03|2118.83|2128.07|2118.87|2127.49|2118.29|34
1652646890000|2022-05-15 20:34:50|2128.01|2118.81|2127.44|2118.24|2128.22|2119.02|2127.38|2118.18|32
1652646900000|2022-05-15 20:35:00|2127.41|2118.21|2127.23|2118.03|2127.42|2118.22|2127.14|2117.94|31
1652646910000|2022-05-15 20:35:10|2127.22|2118.02|2127.28|2118.08|2127.35|2118.15|2126.87|2117.67|34
1652646920000|2022-05-15 20:35:20|2127.3|2118.1|2126.72|2117.52|2127.31|2118.11|2126.69|2117.49|32
1652646930000|2022-05-15 20:35:30|2126.73|2117.53|2126.46|2117.26|2126.76|2117.56|2126.32|2117.12|32
1652646940000|2022-05-15 20:35:40|2126.47|2117.27|2126.41|2117.21|2126.81|2117.61|2126.37|2117.17|33
1652646950000|2022-05-15 20:35:50|2126.59|2117.39|2126.8|2117.6|2126.8|2117.6|2126.57|2117.37|27
1652646960000|2022-05-15 20:36:00|2126.73|2117.53|2127.03|2117.83|2127.14|2117.94|2126.65|2117.45|26
1652646970000|2022-05-15 20:36:10|2127.02|2117.82|2126.54|2117.34|2127.02|2117.82|2126.44|2117.24|30
1652646980000|2022-05-15 20:36:20|2126.48|2117.28|2126.19|2116.99|2126.49|2117.29|2126.15|2116.95|28
1652646990000|2022-05-15 20:36:30|2126.21|2117.01|2126.49|2117.29|2126.49|2117.29|2126.16|2116.96|30
1652647000000|2022-05-15 20:36:40|2126.44|2117.24|2126.51|2117.31|2126.57|2117.37|2126.41|2117.21|32
1652647010000|2022-05-15 20:36:50|2126.5|2117.3|2126.63|2117.43|2126.64|2117.44|2126.28|2117.08|30
1652647020000|2022-05-15 20:37:00|2126.6|2117.4|2126.88|2117.68|2127.05|2117.85|2126.56|2117.36|31
1652647030000|2022-05-15 20:37:10|2126.96|2117.76|2126.59|2117.39|2127.03|2117.83|2126.57|2117.37|30
1652647040000|2022-05-15 20:37:20|2126.58|2117.38|2126.53|2117.33|2126.8|2117.6|2126.53|2117.33|29
1652647050000|2022-05-15 20:37:30|2126.54|2117.34|2126.83|2117.63|2126.99|2117.79|2126.53|2117.33|32
1652647060000|2022-05-15 20:37:40|2126.8|2117.6|2126.87|2117.67|2126.87|2117.67|2126.53|2117.33|32
1652647070000|2022-05-15 20:37:50|2126.88|2117.68|2126.99|2117.79|2127.03|2117.83|2126.69|2117.49|28
1652647080000|2022-05-15 20:38:00|2127|2117.8|2126.98|2117.78|2127.06|2117.86|2126.83|2117.63|25
1652647090000|2022-05-15 20:38:10|2126.97|2117.77|2127.85|2118.65|2127.85|2118.65|2126.95|2117.75|34
1652647100000|2022-05-15 20:38:20|2127.9|2118.7|2127.64|2118.44|2128.16|2118.96|2127.62|2118.42|31
1652647110000|2022-05-15 20:38:30|2127.7|2118.5|2127.63|2118.43|2128.01|2118.81|2127.38|2118.18|31
1652647120000|2022-05-15 20:38:40|2127.62|2118.42|2127.62|2118.42|2127.7|2118.5|2127.52|2118.32|35
1652647130000|2022-05-15 20:38:50|2127.64|2118.44|2127.44|2118.24|2127.74|2118.54|2127.31|2118.11|34
1652647140000|2022-05-15 20:39:00|2127.46|2118.26|2127.14|2117.94|2127.51|2118.31|2127|2117.8|35
1652647150000|2022-05-15 20:39:10|2127.16|2117.96|2127.39|2118.19|2127.58|2118.38|2127.09|2117.89|35
1652647160000|2022-05-15 20:39:20|2127.4|2118.2|2126.86|2117.66|2127.4|2118.2|2126.86|2117.66|32
1652647170000|2022-05-15 20:39:30|2126.83|2117.63|2127.33|2118.13|2127.33|2118.13|2126.8|2117.6|30
1652647180000|2022-05-15 20:39:40|2127.55|2118.35|2127.28|2118.08|2128|2118.8|2127.1|2117.9|32
1652647190000|2022-05-15 20:39:50|2127.3|2118.1|2127.21|2118.01|2127.4|2118.2|2127.12|2117.92|31
1652647200000|2022-05-15 20:40:00|2127.27|2118.07|2127.01|2117.81|2127.3|2118.1|2126.89|2117.69|32
1652647210000|2022-05-15 20:40:10|2127.07|2117.87|2127.08|2117.88|2127.39|2118.19|2127.07|2117.87|32
1652647220000|2022-05-15 20:40:20|2127.09|2117.89|2127.07|2117.87|2127.31|2118.11|2127.02|2117.82|30
1652647230000|2022-05-15 20:40:30|2127.06|2117.86|2127.23|2118.03|2127.35|2118.15|2127.06|2117.86|30
1652647240000|2022-05-15 20:40:40|2127.09|2117.89|2126.36|2117.16|2127.14|2117.94|2126.36|2117.16|32
1652647250000|2022-05-15 20:40:50|2126.38|2117.18|2126.6|2117.4|2126.62|2117.42|2126.36|2117.16|31
1652647260000|2022-05-15 20:41:00|2126.61|2117.41|2126.39|2117.19|2126.61|2117.41|2126.29|2117.09|34
1652647270000|2022-05-15 20:41:10|2126.38|2117.18|2126.15|2116.95|2126.4|2117.2|2126.15|2116.95|24
1652647280000|2022-05-15 20:41:20|2126.16|2116.96|2123.06|2113.86|2126.16|2116.96|2123.01|2113.81|39
1652647290000|2022-05-15 20:41:30|2122.93|2113.73|2122.49|2113.29|2122.93|2113.73|2122.38|2113.18|33
1652647300000|2022-05-15 20:41:40|2122.61|2113.41|2121.47|2112.27|2122.83|2113.63|2121.23|2112.03|36
1652647310000|2022-05-15 20:41:50|2121.4|2112.2|2121.39|2112.19|2121.51|2112.31|2120.89|2111.69|37
1652647320000|2022-05-15 20:42:00|2121.43|2112.23|2121.57|2112.37|2121.57|2112.37|2120.89|2111.69|37
1652647330000|2022-05-15 20:42:10|2121.61|2112.41|2121.75|2112.55|2122.3|2113.1|2121.61|2112.41|32
1652647340000|2022-05-15 20:42:20|2121.65|2112.45|2124.34|2115.14|2124.4|2115.2|2121.41|2112.21|32
1652647350000|2022-05-15 20:42:30|2124.04|2114.84|2124.62|2115.42|2125.49|2116.29|2123.84|2114.64|40
1652647360000|2022-05-15 20:42:40|2124.64|2115.44|2122.32|2113.12|2124.64|2115.44|2122.21|2113.01|36
1652647370000|2022-05-15 20:42:50|2122.46|2113.26|2122.66|2113.46|2122.69|2113.49|2122.18|2112.98|36
1652647380000|2022-05-15 20:43:00|2122.65|2113.45|2122.72|2113.52|2122.77|2113.57|2122.27|2113.07|37
1652647390000|2022-05-15 20:43:10|2122.73|2113.53|2122|2112.8|2122.74|2113.54|2121.84|2112.64|31
1652647400000|2022-05-15 20:43:20|2122.03|2112.83|2122.15|2112.95|2122.26|2113.06|2122|2112.8|35
1652647410000|2022-05-15 20:43:30|2122.16|2112.96|2124.12|2114.92|2124.51|2115.31|2122.14|2112.94|35
1652647420000|2022-05-15 20:43:40|2124.15|2114.95|2123.64|2114.44|2124.22|2115.02|2123.49|2114.29|35
1652647430000|2022-05-15 20:43:50|2123.72|2114.52|2123.83|2114.63|2124.08|2114.88|2123.58|2114.38|33
1652647440000|2022-05-15 20:44:00|2123.87|2114.67|2123.41|2114.21|2123.98|2114.78|2123.27|2114.07|34
1652647450000|2022-05-15 20:44:10|2123.42|2114.22|2123.99|2114.79|2123.99|2114.79|2123.39|2114.19|30
1652647460000|2022-05-15 20:44:20|2123.95|2114.75|2123.9|2114.7|2124.04|2114.84|2123.86|2114.66|29
1652647470000|2022-05-15 20:44:30|2123.93|2114.73|2124.05|2114.85|2124.13|2114.93|2123.93|2114.73|29
1652647480000|2022-05-15 20:44:40|2124.07|2114.87|2124.31|2115.11|2124.33|2115.13|2124.03|2114.83|30
1652647490000|2022-05-15 20:44:50|2124.3|2115.1|2124.27|2115.07|2124.5|2115.3|2124.25|2115.05|25
1652647500000|2022-05-15 20:45:00|2124.28|2115.08|2124.54|2115.34|2124.62|2115.42|2124.28|2115.08|37
1652647510000|2022-05-15 20:45:10|2124.59|2115.39|2124.29|2115.09|2124.77|2115.57|2124.28|2115.08|31
1652647520000|2022-05-15 20:45:20|2124.35|2115.15|2122.94|2113.74|2124.36|2115.16|2122.92|2113.72|34
1652647530000|2022-05-15 20:45:30|2122.91|2113.71|2123.21|2114.01|2123.38|2114.18|2122.69|2113.49|34
1652647540000|2022-05-15 20:45:40|2123.28|2114.08|2123.12|2113.92|2123.39|2114.19|2123.07|2113.87|32
1652647550000|2022-05-15 20:45:50|2123.11|2113.91|2122.66|2113.46|2123.12|2113.92|2122.53|2113.33|31
1652647560000|2022-05-15 20:46:00|2122.59|2113.39|2122.88|2113.68|2122.92|2113.72|2122.5|2113.3|30
1652647570000|2022-05-15 20:46:10|2122.85|2113.65|2122.37|2113.17|2122.91|2113.71|2122.35|2113.15|28
1652647580000|2022-05-15 20:46:20|2122.36|2113.16|2122.85|2113.65|2123.23|2114.03|2122.18|2112.98|37
1652647590000|2022-05-15 20:46:30|2122.77|2113.57|2123.13|2113.93|2123.23|2114.03|2122.7|2113.5|37
1652647600000|2022-05-15 20:46:40|2123.1|2113.9|2123.88|2114.68|2123.88|2114.68|2123.04|2113.84|31
1652647610000|2022-05-15 20:46:50|2123.89|2114.69|2123.74|2114.54|2124.15|2114.95|2123.73|2114.53|32
1652647620000|2022-05-15 20:47:00|2123.72|2114.52|2124.43|2115.23|2124.43|2115.23|2123.67|2114.47|36
1652647630000|2022-05-15 20:47:10|2124.38|2115.18|2125.97|2116.77|2125.97|2116.77|2124.38|2115.18|38
1652647640000|2022-05-15 20:47:20|2125.99|2116.79|2124.32|2115.12|2127.58|2118.38|2124.31|2115.11|33
1652647650000|2022-05-15 20:47:30|2124.19|2114.99|2123.26|2114.06|2124.19|2114.99|2123.14|2113.94|34
1652647660000|2022-05-15 20:47:40|2123.21|2114.01|2123.41|2114.21|2123.46|2114.26|2123.07|2113.87|29
1652647670000|2022-05-15 20:47:50|2123.48|2114.28|2123.4|2114.2|2123.74|2114.54|2122.98|2113.78|29
1652647680000|2022-05-15 20:48:00|2123.39|2114.19|2123.43|2114.23|2123.43|2114.23|2123.37|2114.17|16
1652647690000|2022-05-15 20:48:10|2123.46|2114.26|2123.49|2114.29|2123.73|2114.53|2123.39|2114.19|34
1652647700000|2022-05-15 20:48:20|2123.55|2114.35|2124|2114.8|2124.03|2114.83|2123.48|2114.28|30
1652647710000|2022-05-15 20:48:30|2123.98|2114.78|2124.69|2115.49|2124.86|2115.66|2123.98|2114.78|31
1652647720000|2022-05-15 20:48:40|2124.7|2115.5|2124.81|2115.61|2124.94|2115.74|2124.65|2115.45|27
1652647730000|2022-05-15 20:48:50|2124.84|2115.64|2124.67|2115.47|2124.85|2115.65|2124.57|2115.37|26
1652647740000|2022-05-15 20:49:00|2124.66|2115.46|2124|2114.8|2124.74|2115.54|2123.99|2114.79|35
1652647750000|2022-05-15 20:49:10|2123.99|2114.79|2124.12|2114.92|2124.19|2114.99|2123.99|2114.79|27
1652647760000|2022-05-15 20:49:20|2124.11|2114.91|2124.7|2115.5|2124.74|2115.54|2124.11|2114.91|32
1652647770000|2022-05-15 20:49:30|2124.79|2115.59|2124.69|2115.49|2124.93|2115.73|2124.67|2115.47|28
1652647780000|2022-05-15 20:49:40|2124.75|2115.55|2125.17|2115.97|2125.36|2116.16|2124.7|2115.5|30
1652647790000|2022-05-15 20:49:50|2125.21|2116.01|2125.9|2116.7|2125.9|2116.7|2125.14|2115.94|34
1652647800000|2022-05-15 20:50:00|2125.85|2116.65|2126.94|2117.74|2127.95|2118.75|2125.81|2116.61|39
1652647810000|2022-05-15 20:50:10|2126.92|2117.72|2126.92|2117.72|2127.21|2118.01|2126.57|2117.37|35
1652647820000|2022-05-15 20:50:20|2126.9|2117.7|2127.19|2117.99|2127.41|2118.21|2126.65|2117.45|33
1652647830000|2022-05-15 20:50:30|2127.18|2117.98|2127.95|2118.75|2127.95|2118.75|2127.18|2117.98|32
1652647840000|2022-05-15 20:50:40|2127.94|2118.74|2127.46|2118.26|2128.01|2118.81|2127.31|2118.11|32
1652647850000|2022-05-15 20:50:50|2127.39|2118.19|2128|2118.8|2128|2118.8|2127.34|2118.14|28
1652647860000|2022-05-15 20:51:00|2128.06|2118.86|2128.71|2119.51|2128.85|2119.65|2128.06|2118.86|33
1652647870000|2022-05-15 20:51:10|2128.7|2119.5|2128.81|2119.61|2128.95|2119.75|2128.56|2119.36|36
1652647880000|2022-05-15 20:51:20|2128.83|2119.63|2128.83|2119.63|2129.01|2119.81|2128.78|2119.58|33
1652647890000|2022-05-15 20:51:30|2128.74|2119.54|2128.84|2119.64|2129.04|2119.84|2128.73|2119.53|28
1652647900000|2022-05-15 20:51:40|2128.87|2119.67|2128.64|2119.44|2129.03|2119.83|2128.64|2119.44|32
1652647910000|2022-05-15 20:51:50|2128.66|2119.46|2128.71|2119.51|2128.89|2119.69|2128.59|2119.39|35
1652647920000|2022-05-15 20:52:00|2128.73|2119.53|2128.66|2119.46|2128.85|2119.65|2128.58|2119.38|29
1652647930000|2022-05-15 20:52:10|2128.62|2119.42|2129.08|2119.88|2129.37|2120.17|2128.61|2119.41|37
1652647940000|2022-05-15 20:52:20|2129.25|2120.05|2129.19|2119.99|2129.25|2120.05|2129.09|2119.89|21
1652647950000|2022-05-15 20:52:30|2129.17|2119.97|2128.15|2118.95|2129.18|2119.98|2128.15|2118.95|27
1652647960000|2022-05-15 20:52:40|2128.18|2118.98|2128.1|2118.9|2128.18|2118.98|2128.06|2118.86|20
1652647970000|2022-05-15 20:52:50|2128.09|2118.89|2128.02|2118.82|2128.11|2118.91|2127.91|2118.71|28
1652647980000|2022-05-15 20:53:00|2128.03|2118.83|2128.11|2118.91|2128.15|2118.95|2127.85|2118.65|36
1652647990000|2022-05-15 20:53:10|2128.24|2119.04|2128.51|2119.31|2128.67|2119.47|2128.19|2118.99|28
1652648000000|2022-05-15 20:53:20|2128.49|2119.29|2129.47|2120.27|2129.47|2120.27|2128.44|2119.24|38
1652648010000|2022-05-15 20:53:30|2129.42|2120.22|2130.53|2121.33|2130.88|2121.68|2129.42|2120.22|36
1652648020000|2022-05-15 20:53:40|2130.65|2121.45|2130.92|2121.72|2131.25|2122.05|2130.53|2121.33|29
1652648030000|2022-05-15 20:53:50|2131.01|2121.81|2133.13|2123.93|2133.13|2123.93|2130.92|2121.72|34
1652648040000|2022-05-15 20:54:00|2133.14|2123.94|2133.39|2124.19|2134.06|2124.86|2132.72|2123.52|34
1652648050000|2022-05-15 20:54:10|2133.45|2124.25|2131.68|2122.48|2133.59|2124.39|2131.57|2122.37|33
1652648060000|2022-05-15 20:54:20|2131.67|2122.47|2131.05|2121.85|2131.7|2122.5|2131.05|2121.85|33
1652648070000|2022-05-15 20:54:30|2130.92|2121.72|2128.94|2119.74|2130.92|2121.72|2128.88|2119.68|33
1652648080000|2022-05-15 20:54:40|2128.93|2119.73|2128.54|2119.34|2128.96|2119.76|2128.1|2118.9|36
1652648090000|2022-05-15 20:54:50|2128.55|2119.35|2128.66|2119.46|2128.8|2119.6|2127.89|2118.69|35
1652648100000|2022-05-15 20:55:00|2128.68|2119.48|2129.35|2120.15|2129.39|2120.19|2128.6|2119.4|33
1652648110000|2022-05-15 20:55:10|2129.19|2119.99|2129.34|2120.14|2129.5|2120.3|2129|2119.8|25
1652648120000|2022-05-15 20:55:20|2129.35|2120.15|2129.27|2120.07|2129.38|2120.18|2129.27|2120.07|24
1652648130000|2022-05-15 20:55:30|2129.26|2120.06|2129.61|2120.41|2129.71|2120.51|2129.25|2120.05|24
1652648140000|2022-05-15 20:55:40|2129.6|2120.4|2129.41|2120.21|2129.63|2120.43|2129.36|2120.16|29
1652648150000|2022-05-15 20:55:50|2129.43|2120.23|2129.43|2120.23|2129.83|2120.63|2129.35|2120.15|32
1652648160000|2022-05-15 20:56:00|2129.56|2120.36|2130.74|2121.54|2130.74|2121.54|2129.56|2120.36|31
1652648170000|2022-05-15 20:56:10|2130.71|2121.51|2130.55|2121.35|2130.72|2121.52|2130.26|2121.06|29
1652648180000|2022-05-15 20:56:20|2130.85|2121.65|2131.03|2121.83|2131.14|2121.94|2130.71|2121.51|33
1652648190000|2022-05-15 20:56:30|2131.04|2121.84|2132.05|2122.85|2132.05|2122.85|2131.01|2121.81|31
1652648200000|2022-05-15 20:56:40|2132.06|2122.86|2131.99|2122.79|2132.1|2122.9|2131.76|2122.56|35
1652648210000|2022-05-15 20:56:50|2131.92|2122.72|2132.22|2123.02|2132.31|2123.11|2131.84|2122.64|31
1652648220000|2022-05-15 20:57:00|2132.2|2123|2130.98|2121.78|2132.21|2123.01|2130.93|2121.73|35
1652648230000|2022-05-15 20:57:10|2131.01|2121.81|2131.17|2121.97|2131.32|2122.12|2130.87|2121.67|29
1652648240000|2022-05-15 20:57:20|2131.21|2122.01|2131.4|2122.2|2131.41|2122.21|2131.21|2122.01|35
1652648250000|2022-05-15 20:57:30|2131.39|2122.19|2131.72|2122.52|2131.73|2122.53|2130.83|2121.63|35
1652648260000|2022-05-15 20:57:40|2131.7|2122.5|2131.59|2122.39|2131.73|2122.53|2131.49|2122.29|38
1652648270000|2022-05-15 20:57:50|2131.56|2122.36|2131.21|2122.01|2131.57|2122.37|2131.01|2121.81|27
1652648280000|2022-05-15 20:58:00|2131.25|2122.05|2131.21|2122.01|2131.28|2122.08|2131.06|2121.86|35
1652648290000|2022-05-15 20:58:10|2131.22|2122.02|2131.39|2122.19|2131.47|2122.27|2131.2|2122|33
1652648300000|2022-05-15 20:58:20|2131.65|2122.45|2131.64|2122.44|2132|2122.8|2131.4|2122.2|35
1652648310000|2022-05-15 20:58:30|2131.6|2122.4|2131.4|2122.2|2131.62|2122.42|2131.27|2122.07|33
1652648320000|2022-05-15 20:58:40|2131.41|2122.21|2132.9|2123.7|2133.07|2123.87|2131.34|2122.14|33
1652648330000|2022-05-15 20:58:50|2132.89|2123.69|2132.2|2123|2132.92|2123.72|2132.12|2122.92|34
1652648340000|2022-05-15 20:59:00|2132.21|2123.01|2133.56|2124.36|2133.56|2124.36|2132.21|2123.01|34
1652648350000|2022-05-15 20:59:10|2133.54|2124.34|2134.6|2125.4|2134.66|2125.46|2133.54|2124.34|37
1652648360000|2022-05-15 20:59:20|2134.58|2125.38|2134.29|2125.09|2134.61|2125.41|2133.7|2124.5|36
1652648370000|2022-05-15 20:59:30|2134.3|2125.1|2134.06|2124.86|2134.62|2125.42|2134.06|2124.86|32
1652648380000|2022-05-15 20:59:40|2134.03|2124.83|2133.93|2124.73|2134.51|2125.31|2133.77|2124.57|36
1652648390000|2022-05-15 20:59:50|2133.89|2124.69|2134.41|2125.21|2134.41|2125.21|2133.49|2124.29|37
1652648400000|2022-05-15 21:00:00|2134.39|2125.19|2135.6|2126.4|2135.81|2126.61|2134.34|2125.14|37
1652648410000|2022-05-15 21:00:10|2135.65|2126.45|2135.11|2125.91|2135.78|2126.58|2134.7|2125.5|37
1652648420000|2022-05-15 21:00:20|2134.98|2125.78|2135.36|2126.16|2135.45|2126.25|2134.59|2125.39|37
1652648430000|2022-05-15 21:00:30|2135.35|2126.15|2134.77|2125.57|2135.35|2126.15|2134.59|2125.39|36
1652648440000|2022-05-15 21:00:40|2134.75|2125.55|2135.06|2125.86|2135.19|2125.99|2134.08|2124.88|36
1652648450000|2022-05-15 21:00:50|2135.12|2125.92|2135.25|2126.05|2135.55|2126.35|2135.12|2125.92|37
1652648460000|2022-05-15 21:01:00|2135.23|2126.03|2134.37|2126.67|2135.23|2126.78|2134.19|2125.74|35
1652648470000|2022-05-15 21:01:10|2134.4|2126.7|2134.39|2126.69|2134.74|2127.04|2134.35|2126.65|36
1652648480000|2022-05-15 21:01:20|2134.41|2126.71|2135.06|2127.36|2135.06|2127.36|2134.31|2126.61|33
1652648490000|2022-05-15 21:01:30|2135.07|2127.37|2134.3|2126.6|2135.12|2127.42|2134.26|2126.56|31
1652648500000|2022-05-15 21:01:40|2134.28|2126.58|2134.48|2126.78|2134.76|2127.06|2134.28|2126.58|29
1652648510000|2022-05-15 21:01:50|2134.33|2126.63|2131.67|2123.97|2134.38|2126.68|2131.67|2123.97|36
1652648520000|2022-05-15 21:02:00|2131.72|2124.02|2131.71|2124.01|2131.77|2124.07|2131.48|2123.78|34
1652648530000|2022-05-15 21:02:10|2131.69|2123.99|2132.22|2124.52|2132.34|2124.64|2131.63|2123.93|34
1652648540000|2022-05-15 21:02:20|2132.25|2124.55|2133.67|2125.97|2133.67|2125.97|2132.24|2124.54|36
1652648550000|2022-05-15 21:02:30|2133.65|2125.95|2134.15|2126.45|2134.18|2126.48|2133.63|2125.93|31
1652648560000|2022-05-15 21:02:40|2134.14|2126.44|2134.48|2126.78|2134.48|2126.78|2133.98|2126.28|37
1652648570000|2022-05-15 21:02:50|2134.47|2126.77|2133.9|2126.2|2134.56|2126.86|2133.77|2126.07|32
1652648580000|2022-05-15 21:03:00|2133.91|2126.21|2135.09|2127.39|2135.13|2127.43|2133.91|2126.21|34
1652648590000|2022-05-15 21:03:10|2135.21|2127.51|2134.63|2126.93|2135.25|2127.55|2134.58|2126.88|37
1652648600000|2022-05-15 21:03:20|2134.66|2126.96|2135.15|2127.45|2135.25|2127.55|2134.59|2126.89|34
1652648610000|2022-05-15 21:03:30|2135.16|2127.46|2134.79|2127.09|2135.28|2127.58|2134.77|2127.07|34
1652648620000|2022-05-15 21:03:40|2134.8|2127.1|2135.13|2127.43|2135.13|2127.43|2134.59|2126.89|33
1652648630000|2022-05-15 21:03:50|2135.15|2127.45|2135.12|2127.42|2135.22|2127.52|2134.93|2127.23|34
1652648640000|2022-05-15 21:04:00|2135.19|2127.49|2135.32|2127.62|2135.32|2127.62|2135|2127.3|37
1652648650000|2022-05-15 21:04:10|2135.35|2127.65|2135.26|2127.56|2135.35|2127.65|2135.17|2127.47|32
1652648660000|2022-05-15 21:04:20|2135.23|2127.53|2135.58|2127.88|2135.62|2127.92|2135.22|2127.52|27
1652648670000|2022-05-15 21:04:30|2135.56|2127.86|2135.99|2128.29|2135.99|2128.29|2135.34|2127.64|35
1652648680000|2022-05-15 21:04:40|2135.96|2128.26|2135.35|2127.65|2136.07|2128.37|2135.35|2127.65|37
1652648690000|2022-05-15 21:04:50|2135.32|2127.62|2135.71|2128.01|2135.81|2128.11|2135.32|2127.62|35
1652648700000|2022-05-15 21:05:00|2135.67|2127.97|2134.27|2126.57|2135.67|2127.97|2134.27|2126.57|33
1652648710000|2022-05-15 21:05:10|2134.12|2126.42|2134.92|2127.22|2134.92|2127.22|2134.12|2126.42|32
1652648720000|2022-05-15 21:05:20|2134.91|2127.21|2134.54|2126.84|2135.01|2127.31|2134.45|2126.75|29
1652648730000|2022-05-15 21:05:30|2134.48|2126.78|2134.46|2126.76|2134.59|2126.89|2134.46|2126.76|32
1652648740000|2022-05-15 21:05:40|2134.5|2126.8|2132.8|2125.1|2134.52|2126.82|2132.8|2125.1|35
1652648750000|2022-05-15 21:05:50|2132.76|2125.06|2132.6|2124.9|2132.78|2125.08|2132.46|2124.76|36
1652648760000|2022-05-15 21:06:00|2132.62|2124.92|2132.93|2125.23|2133.07|2125.37|2132.34|2124.64|35
1652648770000|2022-05-15 21:06:10|2132.91|2125.21|2135.03|2127.33|2135.1|2127.4|2132.9|2125.2|36
1652648780000|2022-05-15 21:06:20|2135.05|2127.35|2135.24|2127.54|2135.26|2127.56|2134.82|2127.12|28
1652648790000|2022-05-15 21:06:30|2135.2|2127.5|2138.24|2130.54|2138.25|2130.55|2135.2|2127.5|37
1652648800000|2022-05-15 21:06:40|2138.21|2130.51|2135.56|2127.86|2138.45|2130.75|2135.47|2127.77|38
1652648810000|2022-05-15 21:06:50|2135.52|2127.82|2134.7|2127|2135.77|2128.07|2134.7|2127|36
1652648820000|2022-05-15 21:07:00|2134.43|2126.73|2132.8|2125.1|2134.43|2126.73|2132.8|2125.1|38
1652648830000|2022-05-15 21:07:10|2132.78|2125.08|2131.63|2123.93|2132.79|2125.09|2131.63|2123.93|35
1652648840000|2022-05-15 21:07:20|2132.01|2124.31|2130.97|2123.27|2132.1|2124.4|2130.91|2123.21|36
1652648850000|2022-05-15 21:07:30|2130.86|2123.16|2131.93|2124.23|2132.05|2124.35|2130.7|2123|38
1652648860000|2022-05-15 21:07:40|2131.9|2124.2|2132.62|2124.92|2133.72|2126.02|2131.9|2124.2|39
1652648870000|2022-05-15 21:07:50|2132.56|2124.86|2131.3|2123.6|2132.66|2124.96|2131.29|2123.59|33
1652648880000|2022-05-15 21:08:00|2131.12|2123.42|2131.06|2123.36|2131.33|2123.63|2130.83|2123.13|36
1652648890000|2022-05-15 21:08:10|2131.09|2123.39|2130.53|2122.83|2131.14|2123.44|2128.78|2121.08|35
1652648900000|2022-05-15 21:08:20|2130.04|2122.34|2130.32|2122.62|2131.01|2123.31|2130.04|2122.34|36
1652648910000|2022-05-15 21:08:30|2130.14|2122.44|2130.91|2123.21|2131|2123.3|2130.12|2122.42|37
1652648920000|2022-05-15 21:08:40|2130.93|2123.23|2129.54|2121.84|2130.93|2123.23|2129.42|2121.72|34
1652648930000|2022-05-15 21:08:50|2129.57|2121.87|2127.39|2119.69|2129.58|2121.88|2127.39|2119.69|34
1652648940000|2022-05-15 21:09:00|2127.4|2119.7|2128.67|2120.97|2128.95|2121.25|2127.4|2119.7|33
1652648950000|2022-05-15 21:09:10|2128.68|2120.98|2128.1|2120.4|2128.77|2121.07|2128.07|2120.37|37
1652648960000|2022-05-15 21:09:20|2128.12|2120.42|2128.39|2120.69|2128.67|2120.97|2128.05|2120.35|34
1652648970000|2022-05-15 21:09:30|2128.53|2120.83|2129.59|2121.89|2129.87|2122.17|2128.53|2120.83|37
1652648980000|2022-05-15 21:09:40|2129.72|2122.02|2129.68|2121.98|2129.76|2122.06|2129.59|2121.89|31
1652648990000|2022-05-15 21:09:50|2129.66|2121.96|2129.69|2121.99|2129.76|2122.06|2129.59|2121.89|31
1652649000000|2022-05-15 21:10:00|2129.7|2122|2129.79|2122.09|2129.83|2122.13|2129.7|2122|32
1652649010000|2022-05-15 21:10:10|2129.78|2122.08|2129.32|2121.62|2129.78|2122.08|2129.27|2121.57|30
1652649020000|2022-05-15 21:10:20|2129.38|2121.68|2129.07|2121.37|2129.41|2121.71|2129.04|2121.34|32
1652649030000|2022-05-15 21:10:30|2129.12|2121.42|2129.01|2121.31|2129.28|2121.58|2129|2121.3|33
1652649040000|2022-05-15 21:10:40|2128.99|2121.29|2129.11|2121.41|2129.11|2121.41|2128.67|2120.97|35
1652649050000|2022-05-15 21:10:50|2129|2121.3|2127.91|2120.21|2129.06|2121.36|2127.81|2120.11|32
1652649060000|2022-05-15 21:11:00|2127.86|2120.16|2128.01|2120.31|2128.11|2120.41|2127.86|2120.16|28
1652649070000|2022-05-15 21:11:10|2128.02|2120.32|2127.25|2119.55|2128.02|2120.32|2127.06|2119.36|28
1652649080000|2022-05-15 21:11:20|2127.37|2119.67|2127.99|2120.29|2127.99|2120.29|2127.17|2119.47|35
1652649090000|2022-05-15 21:11:30|2128.02|2120.32|2128.49|2120.79|2128.6|2120.9|2127.84|2120.14|34
1652649100000|2022-05-15 21:11:40|2128.51|2120.81|2128.4|2120.7|2128.51|2120.81|2128.15|2120.45|33
1652649110000|2022-05-15 21:11:50|2128.37|2120.67|2128.44|2120.74|2128.5|2120.8|2128.23|2120.53|32
1652649120000|2022-05-15 21:12:00|2128.4|2120.7|2127.58|2119.88|2128.4|2120.7|2127.58|2119.88|33
1652649130000|2022-05-15 21:12:10|2127.45|2119.75|2127.28|2119.58|2127.57|2119.87|2127.24|2119.54|33
1652649140000|2022-05-15 21:12:20|2127.29|2119.59|2127.57|2119.87|2127.59|2119.89|2127.11|2119.41|32
1652649150000|2022-05-15 21:12:30|2127.6|2119.9|2127.65|2119.95|2127.65|2119.95|2127.38|2119.68|27
1652649160000|2022-05-15 21:12:40|2127.61|2119.91|2127.65|2119.95|2127.66|2119.96|2127.29|2119.59|28
1652649170000|2022-05-15 21:12:50|2127.64|2119.94|2127.58|2119.88|2127.66|2119.96|2127.53|2119.83|29
1652649180000|2022-05-15 21:13:00|2127.56|2119.86|2127.25|2119.55|2127.56|2119.86|2127.17|2119.47|32
1652649190000|2022-05-15 21:13:10|2127.27|2119.57|2127.18|2119.48|2127.34|2119.64|2127.1|2119.4|33
1652649200000|2022-05-15 21:13:20|2127.15|2119.45|2126.29|2118.59|2127.23|2119.53|2126.26|2118.56|34
1652649210000|2022-05-15 21:13:30|2125.87|2118.17|2126.77|2119.07|2126.78|2119.08|2125.45|2117.75|31
1652649220000|2022-05-15 21:13:40|2126.76|2119.06|2126.57|2118.87|2126.79|2119.09|2126.37|2118.67|28
1652649230000|2022-05-15 21:13:50|2126.54|2118.84|2126.59|2118.89|2126.63|2118.93|2126.34|2118.64|32
1652649240000|2022-05-15 21:14:00|2126.63|2118.93|2126.78|2119.08|2126.82|2119.12|2125.98|2118.28|33
1652649250000|2022-05-15 21:14:10|2126.75|2119.05|2126.49|2118.79|2126.83|2119.13|2126.42|2118.72|31
1652649260000|2022-05-15 21:14:20|2126.52|2118.82|2126.45|2118.75|2126.55|2118.85|2126.39|2118.69|29
1652649270000|2022-05-15 21:14:30|2126.44|2118.74|2126.77|2119.07|2126.77|2119.07|2126.24|2118.54|34
1652649280000|2022-05-15 21:14:40|2126.7|2119|2126.99|2119.29|2126.99|2119.29|2126.62|2118.92|27
1652649290000|2022-05-15 21:14:50|2127.01|2119.31|2127.74|2120.04|2127.88|2120.18|2127.01|2119.31|29
1652649300000|2022-05-15 21:15:00|2127.62|2119.92|2126.93|2119.23|2127.62|2119.92|2126.83|2119.13|35
1652649310000|2022-05-15 21:15:10|2126.87|2119.17|2126.4|2118.7|2126.9|2119.2|2126.4|2118.7|35
1652649320000|2022-05-15 21:15:20|2126.39|2118.69|2126.27|2118.57|2126.43|2118.73|2126.21|2118.51|36
1652649330000|2022-05-15 21:15:30|2126.34|2118.64|2126.4|2118.7|2126.41|2118.71|2126.26|2118.56|26
1652649340000|2022-05-15 21:15:40|2126.39|2118.69|2126.22|2118.52|2126.39|2118.69|2126.17|2118.47|33
1652649350000|2022-05-15 21:15:50|2126.24|2118.54|2126.79|2119.09|2126.82|2119.12|2126.21|2118.51|30
1652649360000|2022-05-15 21:16:00|2126.82|2119.12|2126.7|2119|2127.06|2119.36|2126.7|2119|28
1652649370000|2022-05-15 21:16:10|2126.65|2118.95|2126.49|2118.79|2126.65|2118.95|2126.39|2118.69|29
1652649380000|2022-05-15 21:16:20|2126.5|2118.8|2126.5|2118.8|2126.61|2118.91|2126.44|2118.74|24
1652649390000|2022-05-15 21:16:30|2126.49|2118.79|2126.59|2118.89|2126.6|2118.9|2126.43|2118.73|26
1652649400000|2022-05-15 21:16:40|2126.6|2118.9|2126.14|2118.44|2126.64|2118.94|2126.03|2118.33|30
1652649410000|2022-05-15 21:16:50|2126.21|2118.51|2125.97|2118.27|2126.21|2118.51|2125.97|2118.27|28
1652649420000|2022-05-15 21:17:00|2126.01|2118.31|2125.65|2117.95|2126.01|2118.31|2125.38|2117.68|33
1652649430000|2022-05-15 21:17:10|2125.72|2118.02|2125.88|2118.18|2126.02|2118.32|2125.72|2118.02|32
1652649440000|2022-05-15 21:17:20|2125.94|2118.24|2125.92|2118.22|2126.12|2118.42|2125.88|2118.18|33
1652649450000|2022-05-15 21:17:30|2125.91|2118.21|2125.66|2117.96|2125.91|2118.21|2125.65|2117.95|22
1652649460000|2022-05-15 21:17:40|2125.67|2117.97|2124.82|2117.12|2125.68|2117.98|2124.81|2117.11|38
1652649470000|2022-05-15 21:17:50|2124.83|2117.13|2125.28|2117.58|2125.36|2117.66|2124.74|2117.04|40
1652649480000|2022-05-15 21:18:00|2125.3|2117.6|2124.87|2117.17|2125.31|2117.61|2124.87|2117.17|33
1652649490000|2022-05-15 21:18:10|2124.92|2117.22|2124.62|2116.92|2124.99|2117.29|2124.48|2116.78|31
1652649500000|2022-05-15 21:18:20|2124.51|2116.81|2122.79|2115.09|2124.51|2116.81|2122.49|2114.79|36
1652649510000|2022-05-15 21:18:30|2122.83|2115.13|2122.43|2114.73|2123.29|2115.59|2122.29|2114.59|33
1652649520000|2022-05-15 21:18:40|2122.57|2114.87|2123.16|2115.46|2123.18|2115.48|2122.5|2114.8|35
1652649530000|2022-05-15 21:18:50|2123.14|2115.44|2123.64|2115.94|2123.64|2115.94|2123.14|2115.44|28
1652649540000|2022-05-15 21:19:00|2123.69|2115.99|2124.47|2116.77|2124.47|2116.77|2123.69|2115.99|32
1652649550000|2022-05-15 21:19:10|2124.56|2116.86|2124.6|2116.9|2124.6|2116.9|2124.42|2116.72|23
1652649560000|2022-05-15 21:19:20|2124.59|2116.89|2123.72|2116.02|2124.63|2116.93|2123.39|2115.69|29
1652649570000|2022-05-15 21:19:30|2123.74|2116.04|2123.93|2116.23|2124.15|2116.45|2123.5|2115.8|36
1652649580000|2022-05-15 21:19:40|2123.97|2116.27|2123.92|2116.22|2123.97|2116.27|2123.83|2116.13|28
1652649590000|2022-05-15 21:19:50|2123.91|2116.21|2123.62|2115.92|2124.18|2116.48|2123.49|2115.79|28
1652649600000|2022-05-15 21:20:00|2123.58|2115.88|2124.05|2116.35|2124.11|2116.41|2123.58|2115.88|33
1652649610000|2022-05-15 21:20:10|2124.02|2116.32|2124.32|2116.62|2124.32|2116.62|2124|2116.3|30
1652649620000|2022-05-15 21:20:20|2124.43|2116.73|2123.5|2115.8|2124.9|2117.2|2123.5|2115.8|34
1652649630000|2022-05-15 21:20:30|2123.49|2115.79|2122.77|2115.07|2123.52|2115.82|2122.73|2115.03|30
1652649640000|2022-05-15 21:20:40|2122.76|2115.06|2123.56|2115.86|2123.56|2115.86|2122.46|2114.76|26
1652649650000|2022-05-15 21:20:50|2123.5|2115.8|2123.25|2115.55|2123.64|2115.94|2123.25|2115.55|33
1652649660000|2022-05-15 21:21:00|2123.23|2115.53|2123.42|2115.72|2123.42|2115.72|2123.14|2115.44|25
1652649670000|2022-05-15 21:21:10|2123.43|2115.73|2123.61|2115.91|2123.66|2115.96|2123.4|2115.7|30
1652649680000|2022-05-15 21:21:20|2123.62|2115.92|2123.76|2116.06|2123.78|2116.08|2123.53|2115.83|27
1652649690000|2022-05-15 21:21:30|2123.78|2116.08|2123.97|2116.27|2124.21|2116.51|2123.72|2116.02|30
1652649700000|2022-05-15 21:21:40|2123.96|2116.26|2124.08|2116.38|2124.13|2116.43|2123.95|2116.25|33
1652649710000|2022-05-15 21:21:50|2124.06|2116.36|2124.15|2116.45|2124.2|2116.5|2123.99|2116.29|31
1652649720000|2022-05-15 21:22:00|2124.13|2116.43|2124.25|2116.55|2124.36|2116.66|2124.12|2116.42|27
1652649730000|2022-05-15 21:22:10|2124.27|2116.57|2125.14|2117.44|2125.33|2117.63|2124.16|2116.46|29
1652649740000|2022-05-15 21:22:20|2125.17|2117.47|2124.52|2116.82|2125.3|2117.6|2124.48|2116.78|31
1652649750000|2022-05-15 21:22:30|2124.56|2116.86|2124.41|2116.71|2124.77|2117.07|2124.32|2116.62|34
1652649760000|2022-05-15 21:22:40|2124.38|2116.68|2123.37|2115.67|2124.42|2116.72|2123.26|2115.56|31
1652649770000|2022-05-15 21:22:50|2123.36|2115.66|2122.54|2114.84|2123.48|2115.78|2122.49|2114.79|31
1652649780000|2022-05-15 21:23:00|2122.53|2114.83|2122.22|2114.52|2122.62|2114.92|2122.22|2114.52|28
1652649790000|2022-05-15 21:23:10|2122.21|2114.51|2122.21|2114.51|2122.3|2114.6|2122.14|2114.44|34
1652649800000|2022-05-15 21:23:20|2122.22|2114.52|2121.79|2114.09|2122.31|2114.61|2121.79|2114.09|36
1652649810000|2022-05-15 21:23:30|2121.83|2114.13|2122.25|2114.55|2122.25|2114.55|2121.74|2114.04|30
1652649820000|2022-05-15 21:23:40|2122.26|2114.56|2122.61|2114.91|2122.8|2115.1|2122.25|2114.55|31
1652649830000|2022-05-15 21:23:50|2122.73|2115.03|2122.65|2114.95|2122.74|2115.04|2122.5|2114.8|30
1652649840000|2022-05-15 21:24:00|2122.64|2114.94|2122.72|2115.02|2122.92|2115.22|2122.57|2114.87|32
1652649850000|2022-05-15 21:24:10|2122.7|2115|2122.77|2115.07|2122.81|2115.11|2122.61|2114.91|37
1652649860000|2022-05-15 21:24:20|2122.79|2115.09|2122.6|2114.9|2122.79|2115.09|2122.59|2114.89|28
1652649870000|2022-05-15 21:24:30|2122.67|2114.97|2122.37|2114.67|2123.01|2115.31|2122.35|2114.65|33
1652649880000|2022-05-15 21:24:40|2122.4|2114.7|2122.44|2114.74|2122.45|2114.75|2122.1|2114.4|28
1652649890000|2022-05-15 21:24:50|2122.43|2114.73|2122.55|2114.85|2122.66|2114.96|2122.28|2114.58|32
1652649900000|2022-05-15 21:25:00|2122.36|2114.66|2123.72|2116.02|2123.72|2116.02|2122.13|2114.43|35
1652649910000|2022-05-15 21:25:10|2123.61|2115.91|2124.28|2116.58|2125.12|2117.42|2123.61|2115.91|34
1652649920000|2022-05-15 21:25:20|2124.21|2116.51|2124.33|2116.63|2124.48|2116.78|2124.11|2116.41|30
1652649930000|2022-05-15 21:25:30|2124.24|2116.54|2124.06|2116.36|2124.24|2116.54|2123.54|2115.84|29
1652649940000|2022-05-15 21:25:40|2124.07|2116.37|2123.99|2116.29|2124.24|2116.54|2123.48|2115.78|38
1652649950000|2022-05-15 21:25:50|2124.02|2116.32|2124.38|2116.68|2124.38|2116.68|2123.94|2116.24|35
1652649960000|2022-05-15 21:26:00|2124.41|2116.71|2124.85|2117.15|2124.85|2117.15|2124.25|2116.55|30
1652649970000|2022-05-15 21:26:10|2124.7|2117|2124.89|2117.19|2125|2117.3|2124.69|2116.99|31
1652649980000|2022-05-15 21:26:20|2124.94|2117.24|2125.41|2117.71|2125.47|2117.77|2124.84|2117.14|33
1652649990000|2022-05-15 21:26:30|2125.48|2117.78|2125.27|2117.57|2125.48|2117.78|2125.14|2117.44|32
1652650000000|2022-05-15 21:26:40|2125.23|2117.53|2125.55|2117.85|2125.56|2117.86|2125.06|2117.36|27
1652650010000|2022-05-15 21:26:50|2125.35|2117.65|2125.19|2117.49|2125.46|2117.76|2125.19|2117.49|35
1652650020000|2022-05-15 21:27:00|2125.18|2117.48|2124.42|2116.72|2125.18|2117.48|2124.33|2116.63|37
1652650030000|2022-05-15 21:27:10|2124.41|2116.71|2124.6|2116.9|2124.61|2116.91|2124.38|2116.68|32
1652650040000|2022-05-15 21:27:20|2124.61|2116.91|2124.4|2116.7|2124.66|2116.96|2124.15|2116.45|37
1652650050000|2022-05-15 21:27:30|2124.38|2116.68|2123.38|2115.68|2124.49|2116.79|2122.96|2115.26|39
1652650060000|2022-05-15 21:27:40|2123.34|2115.64|2123.45|2115.75|2123.6|2115.9|2123.05|2115.35|36
1652650070000|2022-05-15 21:27:50|2123.38|2115.68|2123.66|2115.96|2123.66|2115.96|2123.38|2115.68|32
1652650080000|2022-05-15 21:28:00|2123.69|2115.99|2123.44|2115.74|2123.69|2115.99|2123.2|2115.5|33
1652650090000|2022-05-15 21:28:10|2123.43|2115.73|2123.22|2115.52|2123.43|2115.73|2122.86|2115.16|30
1652650100000|2022-05-15 21:28:20|2123.24|2115.54|2122.17|2114.47|2123.24|2115.54|2122.15|2114.45|30
1652650110000|2022-05-15 21:28:30|2122.18|2114.48|2121.91|2114.21|2122.2|2114.5|2121.88|2114.18|35
1652650120000|2022-05-15 21:28:40|2121.92|2114.22|2121.75|2114.05|2122.03|2114.33|2121.69|2113.99|27
1652650130000|2022-05-15 21:28:50|2121.68|2113.98|2121.72|2114.02|2121.79|2114.09|2121.62|2113.92|29
1652650140000|2022-05-15 21:29:00|2121.73|2114.03|2121.63|2113.93|2121.8|2114.1|2121.63|2113.93|34
1652650150000|2022-05-15 21:29:10|2121.66|2113.96|2121.04|2113.34|2121.68|2113.98|2120.97|2113.27|39
1652650160000|2022-05-15 21:29:20|2121.05|2113.35|2121.17|2113.47|2121.2|2113.5|2120.97|2113.27|24
1652650170000|2022-05-15 21:29:30|2121.12|2113.42|2121.16|2113.46|2121.23|2113.53|2121.04|2113.34|28
1652650180000|2022-05-15 21:29:40|2121.19|2113.49|2121.05|2113.35|2121.29|2113.59|2121.04|2113.34|27
1652650190000|2022-05-15 21:29:50|2121.06|2113.36|2121.16|2113.46|2121.3|2113.6|2121|2113.3|26
1652650200000|2022-05-15 21:30:00|2121.14|2113.44|2121.02|2113.32|2121.18|2113.48|2120.94|2113.24|30
1652650210000|2022-05-15 21:30:10|2121.03|2113.33|2120.7|2113|2121.1|2113.4|2120.57|2112.87|24
1652650220000|2022-05-15 21:30:20|2120.68|2112.98|2120.6|2112.9|2121.08|2113.38|2120.5|2112.8|29
1652650230000|2022-05-15 21:30:30|2120.59|2112.89|2120.51|2112.81|2120.66|2112.96|2120.51|2112.81|32
1652650240000|2022-05-15 21:30:40|2120.56|2112.86|2120.51|2112.81|2120.56|2112.86|2120.34|2112.64|28
1652650250000|2022-05-15 21:30:50|2120.52|2112.82|2120.5|2112.8|2120.53|2112.83|2120.49|2112.79|23
1652650260000|2022-05-15 21:31:00|2120.51|2112.81|2120.66|2112.96|2120.7|2113|2120.51|2112.81|25
1652650270000|2022-05-15 21:31:10|2120.65|2112.95|2120.74|2113.04|2120.74|2113.04|2120.51|2112.81|29
1652650280000|2022-05-15 21:31:20|2120.54|2112.84|2120.56|2112.86|2120.61|2112.91|2120.38|2112.68|29
1652650290000|2022-05-15 21:31:30|2120.54|2112.84|2120.44|2112.74|2120.55|2112.85|2120.36|2112.66|32
1652650300000|2022-05-15 21:31:40|2120.45|2112.75|2120.39|2112.69|2120.5|2112.8|2120.31|2112.61|33
1652650310000|2022-05-15 21:31:50|2120.45|2112.75|2120.59|2112.89|2120.66|2112.96|2120.38|2112.68|32
1652650320000|2022-05-15 21:32:00|2120.61|2112.91|2120.6|2112.9|2120.65|2112.95|2120.39|2112.69|36
1652650330000|2022-05-15 21:32:10|2120.59|2112.89|2120.66|2112.96|2120.72|2113.02|2120.5|2112.8|34
1652650340000|2022-05-15 21:32:20|2120.64|2112.94|2120.83|2113.13|2121.09|2113.39|2120.64|2112.94|27
1652650350000|2022-05-15 21:32:30|2120.86|2113.16|2121.02|2113.32|2121.03|2113.33|2120.84|2113.14|22
1652650360000|2022-05-15 21:32:40|2120.99|2113.29|2121.1|2113.4|2121.2|2113.5|2120.91|2113.21|24
1652650370000|2022-05-15 21:32:50|2121.12|2113.42|2122.14|2114.44|2122.21|2114.51|2121.12|2113.42|22
1652650380000|2022-05-15 21:33:00|2122.15|2114.45|2123|2115.3|2123|2115.3|2122.15|2114.45|17
1652650390000|2022-05-15 21:33:10|2123.01|2115.31|2123.34|2115.64|2123.34|2115.64|2122.78|2115.08|20
1652650400000|2022-05-15 21:33:20|2123.37|2115.67|2123.06|2115.36|2123.61|2115.91|2123.06|2115.36|12
1652650410000|2022-05-15 21:33:30|2123.08|2115.38|2124.13|2116.43|2124.28|2116.58|2123.07|2115.37|21
1652650420000|2022-05-15 21:33:40|2124.2|2116.5|2124.39|2116.69|2124.45|2116.75|2124.03|2116.33|20
1652650430000|2022-05-15 21:33:50|2124.42|2116.72|2124.61|2116.91|2124.61|2116.91|2124.27|2116.57|28
1652650440000|2022-05-15 21:34:00|2124.67|2116.97|2123.75|2116.05|2124.7|2117|2123.61|2115.91|27
1652650450000|2022-05-15 21:34:10|2123.94|2116.24|2123.23|2115.53|2124|2116.3|2123.11|2115.41|34
1652650460000|2022-05-15 21:34:20|2123.35|2115.65|2123.19|2115.49|2123.46|2115.76|2123.01|2115.31|34
1652650470000|2022-05-15 21:34:30|2123.21|2115.51|2123.17|2115.47|2123.22|2115.52|2122.72|2115.02|25
1652650480000|2022-05-15 21:34:40|2123.09|2115.39|2122.43|2114.73|2123.09|2115.39|2122.24|2114.54|34
1652650490000|2022-05-15 21:34:50|2122.37|2114.67|2122.29|2114.59|2122.51|2114.81|2122.06|2114.36|32
1652650500000|2022-05-15 21:35:00|2122.26|2114.56|2122.72|2115.02|2122.72|2115.02|2122.06|2114.36|29
1652650510000|2022-05-15 21:35:10|2122.93|2115.23|2123.38|2115.68|2123.56|2115.86|2122.54|2114.84|36
1652650520000|2022-05-15 21:35:20|2123.4|2115.7|2123.38|2115.68|2123.6|2115.9|2123.24|2115.54|34
1652650530000|2022-05-15 21:35:30|2123.3|2115.6|2123.02|2115.32|2123.3|2115.6|2122.95|2115.25|30
1652650540000|2022-05-15 21:35:40|2123.03|2115.33|2122.61|2114.91|2123.03|2115.33|2122.57|2114.87|31
1652650550000|2022-05-15 21:35:50|2122.47|2114.77|2123.81|2116.11|2123.81|2116.11|2122.47|2114.77|25
1652650560000|2022-05-15 21:36:00|2123.82|2116.12|2124.42|2116.72|2124.45|2116.75|2123.69|2115.99|16
1652650570000|2022-05-15 21:36:10|2124.43|2116.73|2124.35|2116.65|2124.79|2117.09|2124.31|2116.61|21
1652650580000|2022-05-15 21:36:20|2124.38|2116.68|2124.48|2116.78|2124.74|2117.04|2124.38|2116.68|25
1652650590000|2022-05-15 21:36:30|2124.46|2116.76|2125.28|2117.58|2125.34|2117.64|2124.46|2116.76|30
1652650600000|2022-05-15 21:36:40|2125.27|2117.57|2124.95|2117.25|2125.27|2117.57|2124.69|2116.99|26
1652650610000|2022-05-15 21:36:50|2124.82|2117.12|2124.12|2116.42|2124.95|2117.25|2123.81|2116.11|34
1652650620000|2022-05-15 21:37:00|2124.11|2116.41|2124.48|2116.78|2124.51|2116.81|2124.11|2116.41|31
1652650630000|2022-05-15 21:37:10|2124.47|2116.77|2124.47|2116.77|2124.51|2116.81|2124.4|2116.7|10
1652650640000|2022-05-15 21:37:20|2124.48|2116.78|2124.78|2117.08|2124.81|2117.11|2124.21|2116.51|25
1652650650000|2022-05-15 21:37:30|2124.71|2117.01|2124.8|2117.1|2124.91|2117.21|2124.63|2116.93|23
1652650660000|2022-05-15 21:37:40|2124.83|2117.13|2125.07|2117.37|2125.08|2117.38|2124.63|2116.93|18
1652650670000|2022-05-15 21:37:50|2125.08|2117.38|2124.72|2117.02|2125.08|2117.38|2124.69|2116.99|32
1652650680000|2022-05-15 21:38:00|2124.73|2117.03|2124.68|2116.98|2124.73|2117.03|2124.56|2116.86|22
1652650690000|2022-05-15 21:38:10|2124.71|2117.01|2124.9|2117.2|2124.93|2117.23|2124.71|2117.01|24
1652650700000|2022-05-15 21:38:20|2124.97|2117.27|2124.93|2117.23|2124.97|2117.27|2124.92|2117.22|11
1652650710000|2022-05-15 21:38:30|2124.94|2117.24|2124.88|2117.18|2124.96|2117.26|2124.84|2117.14|10
1652650720000|2022-05-15 21:38:40|2124.82|2117.12|2124.86|2117.16|2125.06|2117.36|2124.81|2117.11|19
1652650730000|2022-05-15 21:38:50|2124.84|2117.14|2124.77|2117.07|2125.03|2117.33|2124.72|2117.02|31
1652650740000|2022-05-15 21:39:00|2124.81|2117.11|2124.95|2117.25|2125.01|2117.31|2124.63|2116.93|31
1652650750000|2022-05-15 21:39:10|2124.96|2117.26|2124.77|2117.07|2125.04|2117.34|2124.68|2116.98|33
1652650760000|2022-05-15 21:39:20|2124.76|2117.06|2125.07|2117.37|2125.16|2117.46|2124.65|2116.95|35
1652650770000|2022-05-15 21:39:30|2125.11|2117.41|2125.07|2117.37|2125.2|2117.5|2124.52|2116.82|38
1652650780000|2022-05-15 21:39:40|2125.04|2117.34|2125.53|2117.83|2125.67|2117.97|2124.98|2117.28|30
1652650790000|2022-05-15 21:39:50|2125.45|2117.75|2125.84|2118.14|2125.89|2118.19|2125.45|2117.75|33
1652650800000|2022-05-15 21:40:00|2125.82|2118.12|2126.06|2118.36|2126.14|2118.44|2125.7|2118|33
1652650810000|2022-05-15 21:40:10|2125.9|2118.2|2126.01|2118.31|2126.48|2118.78|2125.77|2118.07|31
1652650820000|2022-05-15 21:40:20|2126|2118.3|2126.22|2118.52|2126.22|2118.52|2125.76|2118.06|35
1652650830000|2022-05-15 21:40:30|2126.2|2118.5|2126.69|2118.99|2126.85|2119.15|2126.07|2118.37|26
1652650840000|2022-05-15 21:40:40|2126.65|2118.95|2127.54|2119.84|2127.6|2119.9|2126.61|2118.91|26
1652650850000|2022-05-15 21:40:50|2127.55|2119.85|2127.3|2119.6|2128.05|2120.35|2127.26|2119.56|34
1652650860000|2022-05-15 21:41:00|2127.36|2119.66|2126.8|2119.1|2127.41|2119.71|2126.42|2118.72|37
1652650870000|2022-05-15 21:41:10|2126.82|2119.12|2128.02|2120.32|2128.13|2120.43|2126.82|2119.12|35
1652650880000|2022-05-15 21:41:20|2128.04|2120.34|2128.45|2120.75|2128.71|2121.01|2128.04|2120.34|12
1652650890000|2022-05-15 21:41:30|2128.55|2120.85|2128.76|2121.06|2128.76|2121.06|2128.55|2120.85|11
1652650900000|2022-05-15 21:41:40|2128.92|2121.22|2129.27|2121.57|2129.27|2121.57|2128.92|2121.22|5
1652650910000|2022-05-15 21:41:50|2129.16|2121.46|2129.76|2122.06|2130.31|2122.61|2128.79|2121.09|26
1652650920000|2022-05-15 21:42:00|2129.79|2122.09|2130.02|2122.32|2130.89|2123.19|2129.1|2121.4|28
1652650930000|2022-05-15 21:42:10|2130.36|2122.66|2130.58|2122.88|2130.92|2123.22|2130.02|2122.32|30
1652650940000|2022-05-15 21:42:20|2130.57|2122.87|2130.3|2122.6|2130.83|2123.13|2130.06|2122.36|29
1652650950000|2022-05-15 21:42:30|2130.34|2122.64|2130.35|2122.65|2130.52|2122.82|2130.23|2122.53|28
1652650960000|2022-05-15 21:42:40|2130.43|2122.73|2130.46|2122.76|2130.58|2122.88|2130.37|2122.67|33
1652650970000|2022-05-15 21:42:50|2130.39|2122.69|2129.96|2122.26|2130.5|2122.8|2129.96|2122.26|34
1652650980000|2022-05-15 21:43:00|2130.06|2122.36|2130|2122.3|2130.3|2122.6|2129.78|2122.08|37
1652650990000|2022-05-15 21:43:10|2130.02|2122.32|2129.14|2121.44|2130.02|2122.32|2129.14|2121.44|34
1652651000000|2022-05-15 21:43:20|2128.92|2121.22|2128.26|2120.56|2129.19|2121.49|2128.13|2120.43|26
1652651010000|2022-05-15 21:43:30|2128.27|2120.57|2127.82|2120.12|2128.32|2120.62|2127.66|2119.96|30
1652651020000|2022-05-15 21:43:40|2127.94|2120.24|2129.15|2121.45|2129.15|2121.45|2127.87|2120.17|38
1652651030000|2022-05-15 21:43:50|2129.18|2121.48|2129.66|2121.96|2129.69|2121.99|2129.1|2121.4|30
1652651040000|2022-05-15 21:44:00|2129.63|2121.93|2132.07|2124.37|2132.07|2124.37|2129.41|2121.71|36
1652651050000|2022-05-15 21:44:10|2132.18|2124.48|2131.8|2124.1|2133.63|2125.93|2131.65|2123.95|33
1652651060000|2022-05-15 21:44:20|2131.21|2123.51|2131.88|2124.18|2131.99|2124.29|2131.21|2123.51|35
1652651070000|2022-05-15 21:44:30|2131.85|2124.15|2130.47|2122.77|2131.85|2124.15|2130.47|2122.77|35
1652651080000|2022-05-15 21:44:40|2130.19|2122.49|2130.1|2122.4|2130.62|2122.92|2130|2122.3|36
1652651090000|2022-05-15 21:44:50|2130.11|2122.41|2128.8|2121.1|2130.18|2122.48|2128.77|2121.07|37
1652651100000|2022-05-15 21:45:00|2128.54|2120.84|2129.34|2121.64|2129.34|2121.64|2128.16|2120.46|36
1652651110000|2022-05-15 21:45:10|2129.36|2121.66|2130.07|2122.37|2130.07|2122.37|2129.13|2121.43|35
1652651120000|2022-05-15 21:45:20|2130.14|2122.44|2129.37|2121.67|2130.26|2122.56|2129.37|2121.67|27
1652651130000|2022-05-15 21:45:30|2129.3|2121.6|2129.06|2121.36|2129.63|2121.93|2128.84|2121.14|34
1652651140000|2022-05-15 21:45:40|2129.1|2121.4|2128.91|2121.21|2129.13|2121.43|2128.76|2121.06|36
1652651150000|2022-05-15 21:45:50|2129.1|2121.4|2129.2|2121.5|2129.35|2121.65|2128.94|2121.24|28
1652651160000|2022-05-15 21:46:00|2129.19|2121.49|2130.03|2122.33|2130.06|2122.36|2129.19|2121.49|24
1652651170000|2022-05-15 21:46:10|2129.85|2122.15|2131.24|2123.54|2131.74|2124.04|2129.69|2121.99|28
1652651180000|2022-05-15 21:46:20|2131.21|2123.51|2132.74|2125.04|2132.83|2125.13|2130.93|2123.23|35
1652651190000|2022-05-15 21:46:30|2132.75|2125.05|2132.98|2125.28|2133.1|2125.4|2131.98|2124.28|31
1652651200000|2022-05-15 21:46:40|2132.93|2125.23|2131.46|2123.76|2133.05|2125.35|2131.46|2123.76|38
1652651210000|2022-05-15 21:46:50|2131.4|2123.7|2129.83|2122.13|2131.4|2123.7|2129.69|2121.99|35
1652651220000|2022-05-15 21:47:00|2129.73|2122.03|2129.34|2121.64|2129.73|2122.03|2128.67|2120.97|36
1652651230000|2022-05-15 21:47:10|2129.32|2121.62|2130.23|2122.53|2130.36|2122.66|2128.97|2121.27|36
1652651240000|2022-05-15 21:47:20|2130.4|2122.7|2131.38|2123.68|2131.39|2123.69|2130.27|2122.57|34
1652651250000|2022-05-15 21:47:30|2130.83|2123.13|2131.43|2123.73|2131.58|2123.88|2130.83|2123.13|34
1652651260000|2022-05-15 21:47:40|2131.4|2123.7|2131.34|2123.64|2131.65|2123.95|2131.32|2123.62|26
1652651270000|2022-05-15 21:47:50|2131.39|2123.69|2131.59|2123.89|2131.59|2123.89|2130.67|2122.97|30
1652651280000|2022-05-15 21:48:00|2131.49|2123.79|2130.73|2123.03|2131.63|2123.93|2130.57|2122.87|32
1652651290000|2022-05-15 21:48:10|2131.01|2123.31|2131.92|2124.22|2132.33|2124.63|2130.69|2122.99|37
1652651300000|2022-05-15 21:48:20|2131.91|2124.21|2132.58|2124.88|2132.81|2125.11|2131.77|2124.07|29
1652651310000|2022-05-15 21:48:30|2132.59|2124.89|2132.27|2124.57|2133.3|2125.6|2132.15|2124.45|31
1652651320000|2022-05-15 21:48:40|2132.37|2124.67|2132.21|2124.51|2132.45|2124.75|2132.18|2124.48|16
1652651330000|2022-05-15 21:48:50|2132.27|2124.57|2132.28|2124.58|2132.3|2124.6|2132.17|2124.47|15
1652651340000|2022-05-15 21:49:00|2132.27|2124.57|2132.28|2124.58|2132.28|2124.58|2132.27|2124.57|4
1652651350000|2022-05-15 21:49:10|2132.19|2124.49|2132.53|2124.83|2132.53|2124.83|2132.18|2124.48|5
1652651360000|2022-05-15 21:49:20|2132.49|2124.79|2132.49|2124.79|2132.54|2124.84|2132.47|2124.77|10
1652651370000|2022-05-15 21:49:30|2132.53|2124.83|2132.53|2124.83|2132.53|2124.83|2132.49|2124.79|10
1652651390000|2022-05-15 21:49:50|2132.5|2124.8|2132.12|2124.42|2132.55|2124.85|2132.09|2124.39|21
1652651400000|2022-05-15 21:50:00|2132.14|2124.44|2132.32|2124.62|2132.4|2124.7|2132.12|2124.42|11
1652651410000|2022-05-15 21:50:10|2132.38|2124.68|2132.46|2124.76|2132.46|2124.76|2132.27|2124.57|7
1652651420000|2022-05-15 21:50:20|2132.38|2124.68|2132.38|2124.68|2132.38|2124.68|2132.38|2124.68|1
1652651430000|2022-05-15 21:50:30|2132.48|2124.78|2132.48|2124.78|2132.57|2124.87|2132.44|2124.74|10
1652651440000|2022-05-15 21:50:40|2132.49|2124.79|2133.13|2125.43|2133.2|2125.5|2132.48|2124.78|25
1652651450000|2022-05-15 21:50:50|2133.12|2125.42|2133.34|2125.64|2133.34|2125.64|2133|2125.3|30
1652651460000|2022-05-15 21:51:00|2133.44|2125.74|2133.05|2125.35|2133.44|2125.74|2132.95|2125.25|20
1652651470000|2022-05-15 21:51:10|2133.03|2125.33|2133.45|2125.75|2133.59|2125.89|2132.93|2125.23|30
1652651480000|2022-05-15 21:51:20|2133.41|2125.71|2133.59|2125.89|2133.76|2126.06|2133.27|2125.57|31
1652651490000|2022-05-15 21:51:30|2133.62|2125.92|2133.65|2125.95|2134.1|2126.4|2133.5|2125.8|37
1652651500000|2022-05-15 21:51:40|2133.62|2125.92|2133.96|2126.26|2134.2|2126.5|2133.51|2125.81|27
1652651510000|2022-05-15 21:51:50|2134.03|2126.33|2134.01|2126.31|2134.11|2126.41|2133.65|2125.95|28
1652651520000|2022-05-15 21:52:00|2134.03|2126.33|2134.29|2126.59|2134.39|2126.69|2133.8|2126.1|22
1652651530000|2022-05-15 21:52:10|2134.31|2126.61|2134.56|2126.86|2134.56|2126.86|2134.12|2126.42|31
1652651540000|2022-05-15 21:52:20|2134.49|2126.79|2133.94|2126.24|2134.49|2126.79|2133.94|2126.24|32
1652651550000|2022-05-15 21:52:30|2133.96|2126.26|2132.53|2124.83|2133.96|2126.26|2132.49|2124.79|19
1652651560000|2022-05-15 21:52:40|2132.49|2124.79|2132.92|2125.22|2132.93|2125.23|2132.49|2124.79|16
1652651570000|2022-05-15 21:52:50|2132.84|2125.14|2133.07|2125.37|2133.11|2125.41|2132.82|2125.12|15
1652651580000|2022-05-15 21:53:00|2133.06|2125.36|2133.18|2125.48|2133.22|2125.52|2133.04|2125.34|20
1652651590000|2022-05-15 21:53:10|2133.21|2125.51|2133.2|2125.5|2133.27|2125.57|2133.16|2125.46|20
1652651600000|2022-05-15 21:53:20|2133.21|2125.51|2132.83|2125.13|2133.22|2125.52|2132.72|2125.02|22
1652651610000|2022-05-15 21:53:30|2132.84|2125.14|2132.95|2125.25|2133.15|2125.45|2132.68|2124.98|35
1652651620000|2022-05-15 21:53:40|2132.99|2125.29|2133.3|2125.6|2133.51|2125.81|2132.86|2125.16|36
1652651630000|2022-05-15 21:53:50|2133.12|2125.42|2132.84|2125.14|2133.27|2125.57|2132.78|2125.08|30
1652651640000|2022-05-15 21:54:00|2132.83|2125.13|2132.91|2125.21|2132.96|2125.26|2132.81|2125.11|29
1652651650000|2022-05-15 21:54:10|2132.88|2125.18|2132.89|2125.19|2132.92|2125.22|2132.81|2125.11|22
1652651660000|2022-05-15 21:54:20|2132.91|2125.21|2133.12|2125.42|2133.21|2125.51|2132.83|2125.13|29
1652651670000|2022-05-15 21:54:30|2133.13|2125.43|2132.81|2125.11|2133.24|2125.54|2132.67|2124.97|23
1652651680000|2022-05-15 21:54:40|2132.72|2125.02|2132.79|2125.09|2132.89|2125.19|2132.7|2125|19
1652651690000|2022-05-15 21:54:50|2132.8|2125.1|2130.35|2122.65|2132.85|2125.15|2130.35|2122.65|24
1652651700000|2022-05-15 21:55:00|2130.38|2122.68|2130.39|2122.69|2130.39|2122.69|2129.53|2121.83|32
1652651710000|2022-05-15 21:55:10|2130.57|2122.87|2131.76|2124.06|2131.86|2124.16|2130.35|2122.65|37
1652651720000|2022-05-15 21:55:20|2131.75|2124.05|2132.31|2124.61|2132.34|2124.64|2131.54|2123.84|34
1652651730000|2022-05-15 21:55:30|2132.35|2124.65|2131.14|2123.44|2132.35|2124.65|2130.73|2123.03|38
1652651740000|2022-05-15 21:55:40|2131.31|2123.61|2131.18|2123.48|2131.32|2123.62|2130.7|2123|31
1652651750000|2022-05-15 21:55:50|2131.21|2123.51|2131.9|2124.2|2132.13|2124.43|2130.94|2123.24|33
1652651760000|2022-05-15 21:56:00|2131.86|2124.16|2131.91|2124.21|2132.29|2124.59|2131.76|2124.06|35
1652651770000|2022-05-15 21:56:10|2131.85|2124.15|2131.55|2123.85|2131.92|2124.22|2131.08|2123.38|33
1652651780000|2022-05-15 21:56:20|2131.54|2123.84|2131.97|2124.27|2132.48|2124.78|2131.53|2123.83|37
1652651790000|2022-05-15 21:56:30|2132.14|2124.44|2133.21|2125.51|2133.21|2125.51|2132.14|2124.44|21
1652651800000|2022-05-15 21:56:40|2133.22|2125.52|2132.47|2124.77|2133.81|2126.11|2132.45|2124.75|30
1652651810000|2022-05-15 21:56:50|2132.44|2124.74|2133.35|2125.65|2133.5|2125.8|2132.36|2124.66|29
1652651820000|2022-05-15 21:57:00|2133.19|2125.49|2134.44|2126.74|2134.66|2126.96|2133.19|2125.49|25
1652651830000|2022-05-15 21:57:10|2134.46|2126.76|2134.88|2127.18|2135.3|2127.6|2134.46|2126.76|36
1652651840000|2022-05-15 21:57:20|2134.87|2127.17|2136.02|2128.32|2136.04|2128.34|2134.87|2127.17|37
1652651850000|2022-05-15 21:57:30|2136.13|2128.43|2136.57|2128.87|2136.77|2129.07|2135.92|2128.22|37
1652651860000|2022-05-15 21:57:40|2136.56|2128.86|2136.6|2128.9|2136.76|2129.06|2136.48|2128.78|33
1652651870000|2022-05-15 21:57:50|2136.59|2128.89|2136.72|2129.02|2136.76|2129.06|2136.26|2128.56|27
1652651880000|2022-05-15 21:58:00|2136.73|2129.03|2135.65|2127.95|2136.82|2129.12|2135.65|2127.95|35
1652651890000|2022-05-15 21:58:10|2135.67|2127.97|2135.58|2127.88|2135.97|2128.27|2135.52|2127.82|33
1652651900000|2022-05-15 21:58:20|2135.61|2127.91|2134.21|2126.51|2135.61|2127.91|2134.21|2126.51|36
1652651910000|2022-05-15 21:58:30|2134.15|2126.45|2134.46|2126.76|2134.5|2126.8|2133.99|2126.29|28
1652651920000|2022-05-15 21:58:40|2134.45|2126.75|2134.32|2126.62|2134.59|2126.89|2134.07|2126.37|33
1652651930000|2022-05-15 21:58:50|2134.4|2126.7|2133.72|2126.02|2134.48|2126.78|2133.5|2125.8|37
1652651940000|2022-05-15 21:59:00|2133.95|2126.25|2133.58|2125.88|2134.03|2126.33|2133.43|2125.73|38
1652651950000|2022-05-15 21:59:10|2133.47|2125.77|2133.56|2125.86|2133.74|2126.04|2133.45|2125.75|32
1652651960000|2022-05-15 21:59:20|2133.55|2125.85|2134.42|2126.72|2134.42|2126.72|2133.46|2125.76|37
1652651970000|2022-05-15 21:59:30|2134.35|2126.65|2135.57|2127.87|2135.93|2128.23|2134.35|2126.65|32
1652651980000|2022-05-15 21:59:40|2135.4|2127.7|2136.3|2128.6|2136.3|2128.6|2135.38|2127.68|28
1652651990000|2022-05-15 21:59:50|2136.28|2128.58|2136.3|2128.6|2136.3|2128.6|2135.86|2128.16|26
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2135.87|2128.17|2137.8|2130.1|2135.87|2128.17|37
1652652010000|2022-05-15 22:00:10|2135.84|2128.14|2135.52|2127.82|2135.98|2128.28|2135.45|2127.75|39
1652652020000|2022-05-15 22:00:20|2135.44|2127.74|2136.65|2128.95|2136.65|2128.95|2135.22|2127.52|37
1652652030000|2022-05-15 22:00:30|2136.82|2129.12|2136.64|2128.94|2136.91|2129.21|2135.89|2128.19|28
1652652040000|2022-05-15 22:00:40|2136.53|2128.83|2137.78|2130.08|2137.78|2130.08|2136.16|2128.46|35
1652652050000|2022-05-15 22:00:50|2137.79|2130.09|2138.9|2131.2|2139.4|2131.7|2137.77|2130.07|37
1652652060000|2022-05-15 22:01:00|2138.95|2131.25|2140.81|2133.11|2140.81|2133.11|2138.95|2131.25|32
1652652070000|2022-05-15 22:01:10|2140.98|2133.28|2141.22|2133.52|2141.55|2133.85|2140.7|2133|37
1652652080000|2022-05-15 22:01:20|2141.13|2133.43|2141.4|2133.7|2141.79|2134.09|2141.09|2133.39|36
1652652090000|2022-05-15 22:01:30|2141.43|2133.73|2143.29|2135.59|2143.88|2136.18|2141.43|2133.73|39
1652652100000|2022-05-15 22:01:40|2143.2|2135.5|2142.11|2134.41|2143.26|2135.56|2141.97|2134.27|37
1652652110000|2022-05-15 22:01:50|2142.24|2134.54|2142.79|2135.09|2143.2|2135.5|2142.03|2134.33|35
1652652120000|2022-05-15 22:02:00|2143.06|2135.36|2149.11|2141.41|2149.11|2141.41|2143.06|2135.36|40
1652652130000|2022-05-15 22:02:10|2148.73|2141.03|2149.16|2141.46|2149.22|2141.52|2147.97|2140.27|40
1652652140000|2022-05-15 22:02:20|2149.29|2141.59|2149.62|2141.92|2149.62|2141.92|2148.81|2141.11|36
1652652150000|2022-05-15 22:02:30|2149.63|2141.93|2150.16|2142.46|2150.37|2142.67|2149.63|2141.93|32
1652652160000|2022-05-15 22:02:40|2149.83|2142.13|2150.02|2142.32|2150.03|2142.33|2148.99|2141.29|38
1652652170000|2022-05-15 22:02:50|2149.93|2142.23|2149.75|2142.05|2150.42|2142.72|2149.47|2141.77|35
1652652180000|2022-05-15 22:03:00|2149.76|2142.06|2147.4|2139.7|2150.09|2142.39|2147.4|2139.7|36
1652652190000|2022-05-15 22:03:10|2147.8|2140.1|2149.58|2141.88|2149.58|2141.88|2147.5|2139.8|34
1652652200000|2022-05-15 22:03:20|2149.56|2141.86|2150.18|2142.48|2150.33|2142.63|2149.56|2141.86|35
1652652210000|2022-05-15 22:03:30|2150.2|2142.5|2151.39|2143.69|2151.39|2143.69|2149.99|2142.29|37
1652652220000|2022-05-15 22:03:40|2151.69|2143.99|2163.56|2155.86|2165.33|2157.63|2151.53|2143.83|39
1652652230000|2022-05-15 22:03:50|2162.32|2154.62|2156.64|2148.94|2162.32|2154.62|2156.44|2148.74|40
1652652240000|2022-05-15 22:04:00|2157.16|2149.46|2156.55|2148.85|2159.98|2152.28|2156.3|2148.6|38
1652652250000|2022-05-15 22:04:10|2156.67|2148.97|2156.22|2148.52|2157.36|2149.66|2156.1|2148.4|38
1652652260000|2022-05-15 22:04:20|2156.65|2148.95|2158.85|2151.15|2159.61|2151.91|2156.65|2148.95|40
1652652270000|2022-05-15 22:04:30|2160.36|2152.66|2158.5|2150.8|2161.25|2153.55|2158.5|2150.8|40
1652652280000|2022-05-15 22:04:40|2158.72|2151.02|2157.55|2149.85|2158.91|2151.21|2157.55|2149.85|37
1652652290000|2022-05-15 22:04:50|2157.56|2149.86|2157.39|2149.69|2158.17|2150.47|2156.88|2149.18|38
1652652300000|2022-05-15 22:05:00|2157.4|2149.7|2153.3|2145.6|2157.4|2149.7|2153.3|2145.6|38
1652652310000|2022-05-15 22:05:10|2152.85|2145.15|2150.11|2142.41|2153.86|2146.16|2149.76|2142.06|37
1652652320000|2022-05-15 22:05:20|2150.37|2142.67|2150.35|2142.65|2150.48|2142.78|2149.5|2141.8|35
1652652330000|2022-05-15 22:05:30|2150.93|2143.23|2150.39|2142.69|2151.33|2143.63|2149.6|2141.9|36
1652652340000|2022-05-15 22:05:40|2150.42|2142.72|2148.09|2140.39|2151.08|2143.38|2148.05|2140.35|37
1652652350000|2022-05-15 22:05:50|2148.29|2140.59|2148.34|2140.64|2148.39|2140.69|2147.74|2140.04|34
1652652360000|2022-05-15 22:06:00|2148.28|2140.58|2146.65|2138.95|2148.28|2140.58|2146.63|2138.93|36
1652652370000|2022-05-15 22:06:10|2146.54|2138.84|2147.03|2139.33|2147.04|2139.34|2146.09|2138.39|35
1652652380000|2022-05-15 22:06:20|2147.14|2139.44|2146.85|2139.15|2147.39|2139.69|2146.77|2139.07|31
1652652390000|2022-05-15 22:06:30|2146.84|2139.14|2148.62|2140.92|2148.62|2140.92|2146.84|2139.14|32
1652652400000|2022-05-15 22:06:40|2148.85|2141.15|2151.31|2143.61|2151.61|2143.91|2148.85|2141.15|37
1652652410000|2022-05-15 22:06:50|2151.27|2143.57|2152.68|2144.98|2152.68|2144.98|2150.41|2142.71|36
1652652420000|2022-05-15 22:07:00|2152.99|2145.29|2152.96|2145.26|2154.23|2146.53|2152.89|2145.19|37
1652652430000|2022-05-15 22:07:10|2152.94|2145.24|2152.5|2144.8|2153.04|2145.34|2151.46|2143.76|38
1652652440000|2022-05-15 22:07:20|2152.39|2144.69|2151.57|2143.87|2152.48|2144.78|2150.87|2143.17|32
1652652450000|2022-05-15 22:07:30|2151.62|2143.92|2153.77|2146.07|2153.77|2146.07|2151.27|2143.57|32
1652652460000|2022-05-15 22:07:40|2154.02|2146.32|2153.54|2145.84|2154.06|2146.36|2152.94|2145.24|29
1652652470000|2022-05-15 22:07:50|2153.78|2146.08|2153.3|2145.6|2153.8|2146.1|2152.95|2145.25|36
1652652480000|2022-05-15 22:08:00|2153.29|2145.59|2153.71|2146.01|2153.8|2146.1|2152.45|2144.75|32
1652652490000|2022-05-15 22:08:10|2153.69|2145.99|2154.15|2146.45|2154.53|2146.83|2153.69|2145.99|36
1652652500000|2022-05-15 22:08:20|2154.12|2146.42|2151.4|2143.7|2154.12|2146.42|2151.4|2143.7|39
1652652510000|2022-05-15 22:08:30|2151.62|2143.92|2150.5|2142.8|2151.81|2144.11|2150.5|2142.8|32
1652652520000|2022-05-15 22:08:40|2150.21|2142.51|2148.45|2140.75|2150.55|2142.85|2148.08|2140.38|40
1652652530000|2022-05-15 22:08:50|2148.56|2140.86|2148.82|2141.12|2148.85|2141.15|2147.57|2139.87|37
1652652540000|2022-05-15 22:09:00|2148.64|2140.94|2147.75|2140.05|2148.87|2141.17|2147.69|2139.99|32
1652652550000|2022-05-15 22:09:10|2147.64|2139.94|2146.68|2138.98|2147.67|2139.97|2146.29|2138.59|33
1652652560000|2022-05-15 22:09:20|2146.65|2138.95|2146.8|2139.1|2147.3|2139.6|2146.57|2138.87|28
1652652570000|2022-05-15 22:09:30|2146.65|2138.95|2145.3|2137.6|2146.67|2138.97|2145.25|2137.55|35
1652652580000|2022-05-15 22:09:40|2145.31|2137.61|2146.45|2138.75|2146.81|2139.11|2145.31|2137.61|39
1652652590000|2022-05-15 22:09:50|2146.49|2138.79|2147.66|2139.96|2147.66|2139.96|2146.21|2138.51|32
1652652600000|2022-05-15 22:10:00|2147.6|2139.9|2147.5|2139.8|2147.94|2140.24|2147.36|2139.66|39
1652652610000|2022-05-15 22:10:10|2147.63|2139.93|2148.63|2140.93|2149.3|2141.6|2147.63|2139.93|38
1652652620000|2022-05-15 22:10:20|2148.51|2140.81|2149.08|2141.38|2149.12|2141.42|2147.9|2140.2|37
1652652630000|2022-05-15 22:10:30|2149.03|2141.33|2148.07|2140.37|2149.03|2141.33|2147.94|2140.24|27
1652652640000|2022-05-15 22:10:40|2148.04|2140.34|2146.8|2139.1|2148.33|2140.63|2146.8|2139.1|38
1652652650000|2022-05-15 22:10:50|2147|2139.3|2147.67|2139.97|2147.87|2140.17|2146.73|2139.03|37
1652652660000|2022-05-15 22:11:00|2147.8|2140.1|2146.91|2139.21|2147.88|2140.18|2146.84|2139.14|39
1652652670000|2022-05-15 22:11:10|2146.89|2139.19|2146.39|2138.69|2147.08|2139.38|2146.39|2138.69|35
1652652680000|2022-05-15 22:11:20|2146.33|2138.63|2145.81|2138.11|2146.33|2138.63|2145.71|2138.01|33
1652652690000|2022-05-15 22:11:30|2145.92|2138.22|2145.09|2137.39|2146.1|2138.4|2145.09|2137.39|27
1652652700000|2022-05-15 22:11:40|2145.23|2137.53|2144.89|2137.19|2145.42|2137.72|2144.63|2136.93|30
1652652710000|2022-05-15 22:11:50|2144.88|2137.18|2144.81|2137.11|2145.2|2137.5|2144.6|2136.9|33
1652652720000|2022-05-15 22:12:00|2144.8|2137.1|2143.96|2136.26|2144.8|2137.1|2143.69|2135.99|33
1652652730000|2022-05-15 22:12:10|2143.99|2136.29|2145.21|2137.51|2145.34|2137.64|2143.99|2136.29|31
1652652740000|2022-05-15 22:12:20|2145.23|2137.53|2145.99|2138.29|2146.25|2138.55|2144.67|2136.97|37
1652652750000|2022-05-15 22:12:30|2146.11|2138.41|2146.01|2138.31|2146.74|2139.04|2145.86|2138.16|32
1652652760000|2022-05-15 22:12:40|2146.1|2138.4|2145.64|2137.94|2146.23|2138.53|2145.31|2137.61|33
1652652770000|2022-05-15 22:12:50|2145.7|2138|2145.56|2137.86|2145.85|2138.15|2145.33|2137.63|32
1652652780000|2022-05-15 22:13:00|2145.8|2138.1|2144.66|2136.96|2145.99|2138.29|2144.66|2136.96|36
1652652790000|2022-05-15 22:13:10|2144.75|2137.05|2144.64|2136.94|2144.95|2137.25|2144.44|2136.74|34
1652652800000|2022-05-15 22:13:20|2144.66|2136.96|2146.22|2138.52|2146.22|2138.52|2144.53|2136.83|38
1652652810000|2022-05-15 22:13:30|2146.17|2138.47|2146.28|2138.58|2146.56|2138.86|2145.54|2137.84|33
1652652820000|2022-05-15 22:13:40|2146.31|2138.61|2147.05|2139.35|2147.05|2139.35|2145.98|2138.28|31
1652652830000|2022-05-15 22:13:50|2147.04|2139.34|2146.96|2139.26|2147.8|2140.1|2146.8|2139.1|24
1652652840000|2022-05-15 22:14:00|2146.95|2139.25|2145.83|2138.13|2147.53|2139.83|2145.82|2138.12|36
1652652850000|2022-05-15 22:14:10|2145.82|2138.12|2146.61|2138.91|2146.66|2138.96|2145.82|2138.12|37
1652652860000|2022-05-15 22:14:20|2146.64|2138.94|2146.17|2138.47|2146.64|2138.94|2145.48|2137.78|36
1652652870000|2022-05-15 22:14:30|2146.16|2138.46|2145.35|2137.65|2146.51|2138.81|2145.26|2137.56|40
1652652880000|2022-05-15 22:14:40|2145.41|2137.71|2145.84|2138.14|2146.03|2138.33|2145.05|2137.35|38
1652652890000|2022-05-15 22:14:50|2145.56|2137.86|2145.81|2138.11|2146.64|2138.94|2145.49|2137.79|38
1652652900000|2022-05-15 22:15:00|2145.7|2138|2144.29|2136.59|2145.7|2138|2144.13|2136.43|36
1652652910000|2022-05-15 22:15:10|2144.22|2136.52|2145.19|2137.49|2145.28|2137.58|2144.04|2136.34|36
1652652920000|2022-05-15 22:15:20|2145.18|2137.48|2145.61|2137.91|2145.97|2138.27|2145.08|2137.38|36
1652652930000|2022-05-15 22:15:30|2146.15|2138.45|2147.57|2139.87|2147.64|2139.94|2146.15|2138.45|34
1652652940000|2022-05-15 22:15:40|2147.5|2139.8|2147.86|2140.16|2148.12|2140.42|2147.34|2139.64|37
1652652950000|2022-05-15 22:15:50|2147.87|2140.17|2148.5|2140.8|2148.99|2141.29|2147.68|2139.98|27
1652652960000|2022-05-15 22:16:00|2148.93|2141.23|2148.83|2141.13|2150.08|2142.38|2148.81|2141.11|31
1652652970000|2022-05-15 22:16:10|2148.84|2141.14|2149.9|2142.2|2149.9|2142.2|2148.79|2141.09|26
1652652980000|2022-05-15 22:16:20|2149.92|2142.22|2152.42|2144.72|2152.42|2144.72|2149.9|2142.2|19
1652652990000|2022-05-15 22:16:30|2152.4|2144.7|2150.56|2142.86|2152.56|2144.86|2150.56|2142.86|39
1652653000000|2022-05-15 22:16:40|2150.57|2142.87|2149.23|2141.53|2150.89|2143.19|2148.92|2141.22|35
1652653010000|2022-05-15 22:16:50|2149.22|2141.52|2148.69|2140.99|2149.22|2141.52|2148.38|2140.68|38
1652653020000|2022-05-15 22:17:00|2148.84|2141.14|2148.63|2140.93|2149.22|2141.52|2148.51|2140.81|40
1652653030000|2022-05-15 22:17:10|2148.54|2140.84|2151.2|2143.5|2152.04|2144.34|2147.82|2140.12|38
1652653040000|2022-05-15 22:17:20|2150.83|2143.13|2149.28|2141.58|2150.83|2143.13|2149.27|2141.57|37
1652653050000|2022-05-15 22:17:30|2149.24|2141.54|2148.52|2140.82|2149.32|2141.62|2148.41|2140.71|35
1652653060000|2022-05-15 22:17:40|2148.32|2140.62|2148.67|2140.97|2148.75|2141.05|2147.65|2139.95|40
1652653070000|2022-05-15 22:17:50|2148.14|2140.44|2146.4|2138.7|2148.14|2140.44|2146.31|2138.61|26
1652653080000|2022-05-15 22:18:00|2146.41|2138.71|2146.82|2139.12|2146.82|2139.12|2146.34|2138.64|35
1652653090000|2022-05-15 22:18:10|2146.84|2139.14|2146.93|2139.23|2147.16|2139.46|2146.52|2138.82|29
1652653100000|2022-05-15 22:18:20|2146.94|2139.24|2147.47|2139.77|2148.16|2140.46|2146.9|2139.2|34
1652653110000|2022-05-15 22:18:30|2147.48|2139.78|2147.09|2139.39|2147.48|2139.78|2146.8|2139.1|34
1652653120000|2022-05-15 22:18:40|2147.03|2139.33|2145.83|2138.13|2147.05|2139.35|2145.77|2138.07|32
1652653130000|2022-05-15 22:18:50|2145.81|2138.11|2144.64|2136.94|2145.81|2138.11|2144.36|2136.66|39
1652653140000|2022-05-15 22:19:00|2144.67|2136.97|2143.58|2135.88|2144.72|2137.02|2143.58|2135.88|36
1652653150000|2022-05-15 22:19:10|2143.84|2136.14|2144.24|2136.54|2144.25|2136.55|2143.56|2135.86|35
1652653160000|2022-05-15 22:19:20|2144.16|2136.46|2144.96|2137.26|2144.96|2137.26|2143.39|2135.69|39
1652653170000|2022-05-15 22:19:30|2145.01|2137.31|2144.64|2136.94|2145.37|2137.67|2144.27|2136.57|39
1652653180000|2022-05-15 22:19:40|2144.29|2136.59|2145|2137.3|2145|2137.3|2144.15|2136.45|31
1652653190000|2022-05-15 22:19:50|2145.06|2137.36|2144.97|2137.27|2145.29|2137.59|2144.89|2137.19|34
1652653200000|2022-05-15 22:20:00|2145|2137.3|2145.35|2137.65|2145.35|2137.65|2144.92|2137.22|33
1652653210000|2022-05-15 22:20:10|2145.19|2137.49|2145.77|2138.07|2145.77|2138.07|2145.19|2137.49|32
1652653220000|2022-05-15 22:20:20|2145.89|2138.19|2145.94|2138.24|2146.4|2138.7|2145.74|2138.04|35
1652653230000|2022-05-15 22:20:30|2146.11|2138.41|2146.72|2139.02|2147.02|2139.32|2146.02|2138.32|30
1652653240000|2022-05-15 22:20:40|2146.73|2139.03|2146.46|2138.76|2146.73|2139.03|2146.46|2138.76|9
1652653250000|2022-05-15 22:20:50|2146.63|2138.93|2148.29|2140.59|2148.35|2140.65|2146.63|2138.93|25
1652653260000|2022-05-15 22:21:00|2148.33|2140.63|2148.01|2140.31|2148.78|2141.08|2148.01|2140.31|39
1652653270000|2022-05-15 22:21:10|2148.13|2140.43|2148.64|2140.94|2148.78|2141.08|2148.13|2140.43|32
1652653280000|2022-05-15 22:21:20|2148.65|2140.95|2148.95|2141.25|2149.06|2141.36|2148.65|2140.95|35
1652653290000|2022-05-15 22:21:30|2148.82|2141.12|2148.55|2140.85|2148.82|2141.12|2148.37|2140.67|31
1652653300000|2022-05-15 22:21:40|2148.56|2140.86|2148.87|2141.17|2149.65|2141.95|2148.56|2140.86|24
1652653310000|2022-05-15 22:21:50|2148.91|2141.21|2148.58|2140.88|2149.06|2141.36|2148.18|2140.48|29
1652653320000|2022-05-15 22:22:00|2148.53|2140.83|2149.14|2141.44|2149.14|2141.44|2147.83|2140.13|37
1652653330000|2022-05-15 22:22:10|2149.46|2141.76|2148.71|2141.01|2149.63|2141.93|2148.56|2140.86|33
1652653340000|2022-05-15 22:22:20|2148.82|2141.12|2150.85|2143.15|2151.04|2143.34|2148.78|2141.08|31
1652653350000|2022-05-15 22:22:30|2150.65|2142.95|2149.75|2142.05|2150.83|2143.13|2149.75|2142.05|36
1652653360000|2022-05-15 22:22:40|2149.74|2142.04|2149.63|2141.93|2149.85|2142.15|2149.15|2141.45|39
1652653370000|2022-05-15 22:22:50|2149.74|2142.04|2147.81|2140.11|2149.78|2142.08|2147.81|2140.11|39
1652653380000|2022-05-15 22:23:00|2148.13|2140.43|2149.2|2141.5|2149.59|2141.89|2147.92|2140.22|37
1652653390000|2022-05-15 22:23:10|2149.36|2141.66|2150.6|2142.9|2150.98|2143.28|2149.13|2141.43|39
1652653400000|2022-05-15 22:23:20|2150.86|2143.16|2151.03|2143.33|2151.24|2143.54|2150.63|2142.93|34
1652653410000|2022-05-15 22:23:30|2151.05|2143.35|2151.15|2143.45|2151.3|2143.6|2150.31|2142.61|39
1652653420000|2022-05-15 22:23:40|2151.12|2143.42|2150.41|2142.71|2151.3|2143.6|2150.41|2142.71|34
1652653430000|2022-05-15 22:23:50|2150.22|2142.52|2150.41|2142.71|2150.65|2142.95|2149.95|2142.25|37
1652653440000|2022-05-15 22:24:00|2150.48|2142.78|2150.28|2142.58|2150.62|2142.92|2150.02|2142.32|31
1652653450000|2022-05-15 22:24:10|2150.35|2142.65|2151.24|2143.54|2151.24|2143.54|2150.26|2142.56|31
1652653460000|2022-05-15 22:24:20|2151.08|2143.38|2152.03|2144.33|2152.03|2144.33|2151|2143.3|32
1652653470000|2022-05-15 22:24:30|2152.06|2144.36|2152.19|2144.49|2152.19|2144.49|2151.6|2143.9|33
1652653480000|2022-05-15 22:24:40|2152.12|2144.42|2153.66|2145.96|2153.66|2145.96|2151.92|2144.22|33
1652653490000|2022-05-15 22:24:50|2153.71|2146.01|2152.22|2144.52|2153.99|2146.29|2152.14|2144.44|34
1652653500000|2022-05-15 22:25:00|2152.23|2144.53|2151.53|2143.83|2152.35|2144.65|2151.36|2143.66|39
1652653510000|2022-05-15 22:25:10|2151.36|2143.66|2150.18|2142.48|2151.38|2143.68|2150.06|2142.36|35
1652653520000|2022-05-15 22:25:20|2150.37|2142.67|2150.22|2142.52|2150.45|2142.75|2150.19|2142.49|36
1652653530000|2022-05-15 22:25:30|2150.33|2142.63|2150.11|2142.41|2150.44|2142.74|2150.07|2142.37|28
1652653540000|2022-05-15 22:25:40|2150.13|2142.43|2150.26|2142.56|2150.32|2142.62|2150.11|2142.41|26
1652653550000|2022-05-15 22:25:50|2150.29|2142.59|2149.21|2141.51|2150.29|2142.59|2149.21|2141.51|35
1652653560000|2022-05-15 22:26:00|2149.02|2141.32|2148.31|2140.61|2149.04|2141.34|2148.27|2140.57|29
1652653570000|2022-05-15 22:26:10|2148.32|2140.62|2148.36|2140.66|2149.02|2141.32|2148.31|2140.61|31
1652653580000|2022-05-15 22:26:20|2148.29|2140.59|2147.77|2140.07|2148.37|2140.67|2147.24|2139.54|31
1652653590000|2022-05-15 22:26:30|2147.86|2140.16|2149.04|2141.34|2149.44|2141.74|2147.7|2140|33
1652653600000|2022-05-15 22:26:40|2148.98|2141.28|2150.33|2142.63|2150.33|2142.63|2148.61|2140.91|36
1652653610000|2022-05-15 22:26:50|2150.08|2142.38|2151.37|2143.67|2151.64|2143.94|2150.08|2142.38|39
1652653620000|2022-05-15 22:27:00|2151.39|2143.69|2150.24|2142.54|2151.45|2143.75|2150.24|2142.54|38
1652653630000|2022-05-15 22:27:10|2150.03|2142.33|2148.76|2141.06|2150.05|2142.35|2148.64|2140.94|30
1652653640000|2022-05-15 22:27:20|2148.75|2141.05|2147.63|2139.93|2148.89|2141.19|2147.63|2139.93|27
1652653650000|2022-05-15 22:27:30|2147.53|2139.83|2147.23|2139.53|2147.53|2139.83|2147.05|2139.35|33
1652653660000|2022-05-15 22:27:40|2147.25|2139.55|2147.52|2139.82|2147.68|2139.98|2147.25|2139.55|14
1652653670000|2022-05-15 22:27:50|2147.54|2139.84|2146.75|2139.05|2147.54|2139.84|2146.71|2139.01|28
1652653680000|2022-05-15 22:28:00|2146.7|2139|2146.83|2139.13|2146.89|2139.19|2146.28|2138.58|34
1652653690000|2022-05-15 22:28:10|2146.87|2139.17|2146.68|2138.98|2147.26|2139.56|2146.59|2138.89|34
1652653700000|2022-05-15 22:28:20|2146.67|2138.97|2147.05|2139.35|2147.3|2139.6|2146.34|2138.64|37
1652653710000|2022-05-15 22:28:30|2146.85|2139.15|2146.61|2138.91|2147.03|2139.33|2146.37|2138.67|30
1652653720000|2022-05-15 22:28:40|2146.62|2138.92|2146.62|2138.92|2146.83|2139.13|2146.6|2138.9|26
1652653730000|2022-05-15 22:28:50|2146.67|2138.97|2145.53|2137.83|2146.93|2139.23|2145.49|2137.79|40
1652653740000|2022-05-15 22:29:00|2145.59|2137.89|2143.97|2136.27|2145.59|2137.89|2143.97|2136.27|32
1652653750000|2022-05-15 22:29:10|2143.48|2135.78|2143.79|2136.09|2143.79|2136.09|2142.59|2134.89|35
1652653760000|2022-05-15 22:29:20|2143.7|2136|2144.49|2136.79|2144.53|2136.83|2143.7|2136|32
1652653770000|2022-05-15 22:29:30|2144.65|2136.95|2144.55|2136.85|2144.88|2137.18|2144.36|2136.66|35
1652653780000|2022-05-15 22:29:40|2144.68|2136.98|2144.84|2137.14|2145.05|2137.35|2144.65|2136.95|35
1652653790000|2022-05-15 22:29:50|2144.98|2137.28|2144.62|2136.92|2144.98|2137.28|2144.4|2136.7|35
1652653800000|2022-05-15 22:30:00|2144.61|2136.91|2143.37|2135.67|2144.61|2136.91|2143.21|2135.51|37
1652653810000|2022-05-15 22:30:10|2143.25|2135.55|2142.81|2135.11|2143.25|2135.55|2142.72|2135.02|22
1652653820000|2022-05-15 22:30:20|2143|2135.3|2142.23|2134.53|2143|2135.3|2142.19|2134.49|29
1652653830000|2022-05-15 22:30:30|2142.25|2134.55|2142.6|2134.9|2142.7|2135|2142.19|2134.49|28
1652653840000|2022-05-15 22:30:40|2142.64|2134.94|2142.55|2134.85|2142.65|2134.95|2142.36|2134.66|34
1652653850000|2022-05-15 22:30:50|2142.58|2134.88|2144.1|2136.4|2144.26|2136.56|2142.34|2134.64|33
1652653860000|2022-05-15 22:31:00|2144.34|2136.64|2143.43|2135.73|2144.4|2136.7|2143.43|2135.73|36
1652653870000|2022-05-15 22:31:10|2143.38|2135.68|2144.81|2137.11|2144.81|2137.11|2143.38|2135.68|36
1652653880000|2022-05-15 22:31:20|2144.73|2137.03|2145.73|2138.03|2145.86|2138.16|2144.73|2137.03|38
1652653890000|2022-05-15 22:31:30|2145.7|2138|2146.03|2138.33|2146.03|2138.33|2145.32|2137.62|31
1652653900000|2022-05-15 22:31:40|2145.78|2138.08|2146.58|2138.88|2146.64|2138.94|2145.78|2138.08|25
1652653910000|2022-05-15 22:31:50|2146.6|2138.9|2147.99|2140.29|2148.06|2140.36|2146.3|2138.6|29
1652653920000|2022-05-15 22:32:00|2147.92|2140.22|2145.55|2137.85|2148.11|2140.41|2145.4|2137.7|37
1652653930000|2022-05-15 22:32:10|2145.68|2137.98|2145.04|2137.34|2145.75|2138.05|2145.04|2137.34|34
1652653940000|2022-05-15 22:32:20|2145.07|2137.37|2144.79|2137.09|2145.15|2137.45|2144.51|2136.81|34
1652653950000|2022-05-15 22:32:30|2144.66|2136.96|2144.57|2136.87|2144.81|2137.11|2144.05|2136.35|40
1652653960000|2022-05-15 22:32:40|2144.72|2137.02|2145.25|2137.55|2145.4|2137.7|2144.58|2136.88|33
1652653970000|2022-05-15 22:32:50|2145.19|2137.49|2145.79|2138.09|2145.88|2138.18|2145.19|2137.49|29
1652653980000|2022-05-15 22:33:00|2145.95|2138.25|2146.38|2138.68|2146.79|2139.09|2145.72|2138.02|32
1652653990000|2022-05-15 22:33:10|2146.63|2138.93|2146.59|2138.89|2147.27|2139.57|2146.59|2138.89|27
1652654000000|2022-05-15 22:33:20|2146.58|2138.88|2145.78|2138.08|2146.86|2139.16|2145.78|2138.08|27
1652654010000|2022-05-15 22:33:30|2145.8|2138.1|2146.32|2138.62|2146.58|2138.88|2145.8|2138.1|34
1652654020000|2022-05-15 22:33:40|2146.34|2138.64|2146.01|2138.31|2146.34|2138.64|2145.78|2138.08|29
1652654030000|2022-05-15 22:33:50|2146.06|2138.36|2145.15|2137.45|2146.35|2138.65|2145.02|2137.32|35
1652654040000|2022-05-15 22:34:00|2145.25|2137.55|2145.82|2138.12|2145.82|2138.12|2144.83|2137.13|35
1652654050000|2022-05-15 22:34:10|2145.74|2138.04|2145.75|2138.05|2145.94|2138.24|2145.54|2137.84|32
1652654060000|2022-05-15 22:34:20|2145.73|2138.03|2145.63|2137.93|2145.86|2138.16|2145.17|2137.47|32
1652654070000|2022-05-15 22:34:30|2145.61|2137.91|2145.6|2137.9|2145.72|2138.02|2145.48|2137.78|26
1652654080000|2022-05-15 22:34:40|2145.58|2137.88|2145.5|2137.8|2145.64|2137.94|2145.36|2137.66|26
1652654090000|2022-05-15 22:34:50|2145.54|2137.84|2144.73|2137.03|2145.61|2137.91|2144.71|2137.01|32
1652654100000|2022-05-15 22:35:00|2144.87|2137.17|2143.52|2135.82|2144.87|2137.17|2143.5|2135.8|34
1652654110000|2022-05-15 22:35:10|2143.62|2135.92|2142.62|2134.92|2143.62|2135.92|2142.59|2134.89|35
1652654120000|2022-05-15 22:35:20|2142.64|2134.94|2142.52|2134.82|2142.64|2134.94|2142.01|2134.31|39
1652654130000|2022-05-15 22:35:30|2142.49|2134.79|2143.87|2136.17|2143.94|2136.24|2141.87|2134.17|39
1652654140000|2022-05-15 22:35:40|2143.93|2136.23|2144.78|2137.08|2144.78|2137.08|2143.75|2136.05|38
1652654150000|2022-05-15 22:35:50|2144.84|2137.14|2145.57|2137.87|2145.57|2137.87|2144.61|2136.91|34
1652654160000|2022-05-15 22:36:00|2145.62|2137.92|2144.42|2136.72|2146|2138.3|2144.3|2136.6|37
1652654170000|2022-05-15 22:36:10|2144.38|2136.68|2144.71|2137.01|2144.84|2137.14|2144.23|2136.53|30
1652654180000|2022-05-15 22:36:20|2144.7|2137|2144.18|2136.48|2144.7|2137|2144.08|2136.38|36
1652654190000|2022-05-15 22:36:30|2144.15|2136.45|2144.01|2136.31|2144.15|2136.45|2143.4|2135.7|31
1652654200000|2022-05-15 22:36:40|2144|2136.3|2143.66|2135.96|2144.11|2136.41|2143.66|2135.96|28
1652654210000|2022-05-15 22:36:50|2143.67|2135.97|2143.91|2136.21|2143.95|2136.25|2143.64|2135.94|28
1652654220000|2022-05-15 22:37:00|2144.06|2136.36|2143.11|2135.41|2144.06|2136.36|2143.03|2135.33|30
1652654230000|2022-05-15 22:37:10|2143.27|2135.57|2142.92|2135.22|2143.33|2135.63|2142.87|2135.17|34
1652654240000|2022-05-15 22:37:20|2142.89|2135.19|2142.58|2134.88|2143.2|2135.5|2142.58|2134.88|30
1652654250000|2022-05-15 22:37:30|2142.47|2134.77|2141.89|2134.19|2142.47|2134.77|2141.4|2133.7|33
1652654260000|2022-05-15 22:37:40|2141.93|2134.23|2141.39|2133.69|2141.93|2134.23|2141.37|2133.67|33
1652654270000|2022-05-15 22:37:50|2141.46|2133.76|2141.07|2133.37|2141.47|2133.77|2140.9|2133.2|30
1652654280000|2022-05-15 22:38:00|2141.09|2133.39|2140.29|2132.59|2141.09|2133.39|2140.06|2132.36|29
1652654290000|2022-05-15 22:38:10|2140.52|2132.82|2139.71|2132.01|2140.56|2132.86|2139.61|2131.91|37
1652654300000|2022-05-15 22:38:20|2139.74|2132.04|2141.58|2133.88|2141.58|2133.88|2139.54|2131.84|39
1652654310000|2022-05-15 22:38:30|2141.64|2133.94|2142.46|2134.76|2142.82|2135.12|2141.46|2133.76|37
1652654320000|2022-05-15 22:38:40|2142.47|2134.77|2142.74|2135.04|2142.83|2135.13|2142.09|2134.39|35
1652654330000|2022-05-15 22:38:50|2142.63|2134.93|2142.99|2135.29|2142.99|2135.29|2142.63|2134.93|17
1652654340000|2022-05-15 22:39:00|2142.81|2135.11|2142.12|2134.42|2143.08|2135.38|2142.12|2134.42|35
1652654350000|2022-05-15 22:39:10|2142.14|2134.44|2141.52|2133.82|2142.31|2134.61|2141.52|2133.82|35
1652654360000|2022-05-15 22:39:20|2141.83|2134.13|2141.86|2134.16|2142.25|2134.55|2141.63|2133.93|35
1652654370000|2022-05-15 22:39:30|2141.92|2134.22|2141.38|2133.68|2142.01|2134.31|2141.36|2133.66|29
1652654380000|2022-05-15 22:39:40|2141.37|2133.67|2141.18|2133.48|2141.64|2133.94|2140.68|2132.98|34
1652654390000|2022-05-15 22:39:50|2141.2|2133.5|2140.85|2133.15|2141.33|2133.63|2140.72|2133.02|35
1652654400000|2022-05-15 22:40:00|2140.57|2132.87|2139.73|2132.03|2140.57|2132.87|2139.59|2131.89|36
1652654410000|2022-05-15 22:40:10|2139.94|2132.24|2140.02|2132.32|2140.23|2132.53|2139.69|2131.99|34
1652654420000|2022-05-15 22:40:20|2140.08|2132.38|2139.04|2131.34|2140.61|2132.91|2138.96|2131.26|32
1652654430000|2022-05-15 22:40:30|2139.06|2131.36|2138.15|2130.45|2139.08|2131.38|2137.92|2130.22|33
1652654440000|2022-05-15 22:40:40|2138.21|2130.51|2139.63|2131.93|2139.63|2131.93|2138.21|2130.51|35
1652654450000|2022-05-15 22:40:50|2139.64|2131.94|2140.45|2132.75|2140.45|2132.75|2139.64|2131.94|31
1652654460000|2022-05-15 22:41:00|2140.52|2132.82|2142.24|2134.54|2142.57|2134.87|2140.48|2132.78|34
1652654470000|2022-05-15 22:41:10|2142.29|2134.59|2143.21|2135.51|2143.45|2135.75|2142.24|2134.54|29
1652654480000|2022-05-15 22:41:20|2143.59|2135.89|2143.16|2135.46|2143.59|2135.89|2142.87|2135.17|23
1652654490000|2022-05-15 22:41:30|2143.18|2135.48|2143.51|2135.81|2143.77|2136.07|2142.99|2135.29|37
1652654500000|2022-05-15 22:41:40|2143.56|2135.86|2143.79|2136.09|2143.79|2136.09|2143.31|2135.61|37
1652654510000|2022-05-15 22:41:50|2143.68|2135.98|2141.2|2133.5|2143.68|2135.98|2141.06|2133.36|35
1652654520000|2022-05-15 22:42:00|2141.21|2133.51|2142.24|2134.54|2142.24|2134.54|2141.06|2133.36|37
1652654530000|2022-05-15 22:42:10|2142.33|2134.63|2141.17|2133.47|2142.72|2135.02|2140.88|2133.18|39
1652654540000|2022-05-15 22:42:20|2141.18|2133.48|2143.14|2135.44|2143.3|2135.6|2141.18|2133.48|33
1652654550000|2022-05-15 22:42:30|2143.15|2135.45|2142.77|2135.07|2143.2|2135.5|2142.58|2134.88|32
1652654560000|2022-05-15 22:42:40|2142.6|2134.9|2141.86|2134.16|2143.01|2135.31|2141.51|2133.81|32
1652654570000|2022-05-15 22:42:50|2141.63|2133.93|2141.64|2133.94|2142.1|2134.4|2141.26|2133.56|34
1652654580000|2022-05-15 22:43:00|2141.66|2133.96|2141.92|2134.22|2142.24|2134.54|2141.52|2133.82|32
1652654590000|2022-05-15 22:43:10|2141.95|2134.25|2142.58|2134.88|2142.58|2134.88|2141.69|2133.99|32
1652654600000|2022-05-15 22:43:20|2142.62|2134.92|2142.82|2135.12|2142.82|2135.12|2141.76|2134.06|24
1652654610000|2022-05-15 22:43:30|2142.86|2135.16|2143.79|2136.09|2143.79|2136.09|2142.83|2135.13|21
1652654620000|2022-05-15 22:43:40|2143.9|2136.2|2144.54|2136.84|2144.61|2136.91|2143.32|2135.62|26
1652654630000|2022-05-15 22:43:50|2144.45|2136.75|2143.35|2135.65|2144.45|2136.75|2143.27|2135.57|30
1652654640000|2022-05-15 22:44:00|2143.34|2135.64|2143.35|2135.65|2143.5|2135.8|2142.89|2135.19|25
1652654650000|2022-05-15 22:44:10|2143.17|2135.47|2143.58|2135.88|2143.63|2135.93|2142.98|2135.28|33
1652654660000|2022-05-15 22:44:20|2143.55|2135.85|2144.21|2136.51|2144.32|2136.62|2143.21|2135.51|37
1652654670000|2022-05-15 22:44:30|2144.07|2136.37|2143.83|2136.13|2144.43|2136.73|2143.52|2135.82|38
1652654680000|2022-05-15 22:44:40|2143.76|2136.06|2144.9|2137.2|2145.14|2137.44|2143.49|2135.79|34
1652654690000|2022-05-15 22:44:50|2144.83|2137.13|2145.03|2137.33|2145.53|2137.83|2144.83|2137.13|31
1652654700000|2022-05-15 22:45:00|2145.05|2137.35|2144.5|2136.8|2145.25|2137.55|2144.26|2136.56|34
1652654710000|2022-05-15 22:45:10|2144.47|2136.77|2144.31|2136.61|2144.53|2136.83|2144.24|2136.54|34
1652654720000|2022-05-15 22:45:20|2144.35|2136.65|2144.18|2136.48|2144.36|2136.66|2143.86|2136.16|36
1652654730000|2022-05-15 22:45:30|2144.35|2136.65|2145.03|2137.33|2145.42|2137.72|2144.18|2136.48|32
1652654740000|2022-05-15 22:45:40|2144.93|2137.23|2145.2|2137.5|2146.04|2138.34|2144.93|2137.23|32
1652654750000|2022-05-15 22:45:50|2145.21|2137.51|2145.94|2138.24|2145.94|2138.24|2145.21|2137.51|21
1652654760000|2022-05-15 22:46:00|2145.95|2138.25|2146.55|2138.85|2146.55|2138.85|2145.82|2138.12|25
1652654770000|2022-05-15 22:46:10|2146.3|2138.6|2147.03|2139.33|2147.62|2139.92|2146.3|2138.6|30
1652654780000|2022-05-15 22:46:20|2147.1|2139.4|2148.66|2140.96|2148.66|2140.96|2147.1|2139.4|29
1652654790000|2022-05-15 22:46:30|2148.5|2140.8|2146.29|2138.59|2148.61|2140.91|2146.14|2138.44|34
1652654800000|2022-05-15 22:46:40|2146.44|2138.74|2146.83|2139.13|2146.83|2139.13|2146.12|2138.42|38
1652654810000|2022-05-15 22:46:50|2146.4|2138.7|2146.02|2138.32|2147.08|2139.38|2146.02|2138.32|36
1652654820000|2022-05-15 22:47:00|2146.09|2138.39|2145.49|2137.79|2146.16|2138.46|2145.05|2137.35|35
1652654830000|2022-05-15 22:47:10|2145.57|2137.87|2145.88|2138.18|2145.99|2138.29|2145.2|2137.5|36
1652654840000|2022-05-15 22:47:20|2145.84|2138.14|2145.79|2138.09|2145.87|2138.17|2145.41|2137.71|36
1652654850000|2022-05-15 22:47:30|2145.78|2138.08|2145.76|2138.06|2145.82|2138.12|2145.56|2137.86|26
1652654860000|2022-05-15 22:47:40|2145.77|2138.07|2145.61|2137.91|2145.77|2138.07|2145.53|2137.83|35
1652654870000|2022-05-15 22:47:50|2145.79|2138.09|2145.26|2137.56|2145.83|2138.13|2145.02|2137.32|38
1652654880000|2022-05-15 22:48:00|2145.15|2137.45|2146.09|2138.39|2146.16|2138.46|2145.15|2137.45|25
1652654890000|2022-05-15 22:48:10|2146.08|2138.38|2145.69|2137.99|2146.11|2138.41|2145.69|2137.99|24
1652654900000|2022-05-15 22:48:20|2145.68|2137.98|2146.03|2138.33|2146.05|2138.35|2145.68|2137.98|21
1652654910000|2022-05-15 22:48:30|2146.01|2138.31|2146.07|2138.37|2146.18|2138.48|2145.39|2137.69|36
1652654920000|2022-05-15 22:48:40|2146.15|2138.45|2146.05|2138.35|2146.27|2138.57|2145.85|2138.15|24
1652654930000|2022-05-15 22:48:50|2146.07|2138.37|2145.71|2138.01|2146.63|2138.93|2145.64|2137.94|32
1652654940000|2022-05-15 22:49:00|2145.69|2137.99|2145.02|2137.32|2145.71|2138.01|2145|2137.3|35
1652654950000|2022-05-15 22:49:10|2145.11|2137.41|2145.13|2137.43|2145.34|2137.64|2145.06|2137.36|32
1652654960000|2022-05-15 22:49:20|2145|2137.3|2144.71|2137.01|2145.17|2137.47|2144.71|2137.01|27
1652654970000|2022-05-15 22:49:30|2144.75|2137.05|2145.13|2137.43|2145.39|2137.69|2144.68|2136.98|34
1652654980000|2022-05-15 22:49:40|2145.16|2137.46|2144.87|2137.17|2145.36|2137.66|2144.76|2137.06|31
1652654990000|2022-05-15 22:49:50|2144.82|2137.12|2144.75|2137.05|2144.92|2137.22|2144.75|2137.05|31
1652655000000|2022-05-15 22:50:00|2144.76|2137.06|2143.82|2136.12|2144.89|2137.19|2143.33|2135.63|36
1652655010000|2022-05-15 22:50:10|2143.81|2136.11|2142.72|2135.02|2143.81|2136.11|2142.19|2134.49|30
1652655020000|2022-05-15 22:50:20|2143.1|2135.4|2142.9|2135.2|2143.11|2135.41|2142.36|2134.66|28
1652655030000|2022-05-15 22:50:30|2142.79|2135.09|2142.86|2135.16|2143.15|2135.45|2142.29|2134.59|36
1652655040000|2022-05-15 22:50:40|2142.89|2135.19|2143.8|2136.1|2143.8|2136.1|2142.82|2135.12|32
1652655050000|2022-05-15 22:50:50|2143.81|2136.11|2144.03|2136.33|2144.03|2136.33|2143.44|2135.74|29
1652655060000|2022-05-15 22:51:00|2144.02|2136.32|2142.97|2135.27|2144.02|2136.32|2142.5|2134.8|36
1652655070000|2022-05-15 22:51:10|2143.01|2135.31|2142.44|2134.74|2143.04|2135.34|2142.44|2134.74|34
1652655080000|2022-05-15 22:51:20|2142.42|2134.72|2142.96|2135.26|2142.98|2135.28|2142.28|2134.58|29
1652655090000|2022-05-15 22:51:30|2142.81|2135.11|2143.78|2136.08|2144.32|2136.62|2142.81|2135.11|34
1652655100000|2022-05-15 22:51:40|2143.68|2135.98|2143.49|2135.79|2144.13|2136.43|2143.43|2135.73|36
1652655110000|2022-05-15 22:51:50|2143.48|2135.78|2143.73|2136.03|2143.82|2136.12|2143.44|2135.74|28
1652655120000|2022-05-15 22:52:00|2143.78|2136.08|2144.61|2136.91|2144.61|2136.91|2143.73|2136.03|28
1652655130000|2022-05-15 22:52:10|2144.74|2137.04|2145.21|2137.51|2145.42|2137.72|2144.74|2137.04|24
1652655140000|2022-05-15 22:52:20|2145.12|2137.42|2144.39|2136.69|2145.12|2137.42|2144.21|2136.51|32
1652655150000|2022-05-15 22:52:30|2144.38|2136.68|2144.33|2136.63|2144.66|2136.96|2144.32|2136.62|28
1652655160000|2022-05-15 22:52:40|2144.57|2136.87|2144.48|2136.78|2144.61|2136.91|2144.37|2136.67|30
1652655170000|2022-05-15 22:52:50|2144.43|2136.73|2143.4|2135.7|2144.43|2136.73|2143.4|2135.7|29
1652655180000|2022-05-15 22:53:00|2143.47|2135.77|2143.26|2135.56|2143.87|2136.17|2142.98|2135.28|36
1652655190000|2022-05-15 22:53:10|2143.03|2135.33|2143.18|2135.48|2143.86|2136.16|2143|2135.3|31
1652655200000|2022-05-15 22:53:20|2143.86|2136.16|2142.87|2135.17|2143.86|2136.16|2142.34|2134.64|36
1652655210000|2022-05-15 22:53:30|2142.88|2135.18|2142.64|2134.94|2142.92|2135.22|2142.55|2134.85|30
1652655220000|2022-05-15 22:53:40|2142.62|2134.92|2142.36|2134.66|2142.69|2134.99|2141.93|2134.23|35
1652655230000|2022-05-15 22:53:50|2142.52|2134.82|2142.58|2134.88|2142.68|2134.98|2142.22|2134.52|35
1652655240000|2022-05-15 22:54:00|2142.57|2134.87|2142.13|2134.43|2142.67|2134.97|2142.09|2134.39|30
1652655250000|2022-05-15 22:54:10|2142.14|2134.44|2139.85|2132.15|2142.18|2134.48|2139.8|2132.1|31
1652655260000|2022-05-15 22:54:20|2139.33|2131.63|2137.37|2129.67|2139.53|2131.83|2137.37|2129.67|36
1652655270000|2022-05-15 22:54:30|2137.36|2129.66|2136.89|2129.19|2137.76|2130.06|2136.89|2129.19|33
1652655280000|2022-05-15 22:54:40|2136.02|2128.32|2134.65|2126.95|2136.02|2128.32|2134.05|2126.35|29
1652655290000|2022-05-15 22:54:50|2134.41|2126.71|2135.38|2127.68|2136.97|2129.27|2134.32|2126.62|39
1652655300000|2022-05-15 22:55:00|2135.52|2127.82|2135.49|2127.79|2135.62|2127.92|2134.65|2126.95|39
1652655310000|2022-05-15 22:55:10|2135.39|2127.69|2137.67|2129.97|2137.67|2129.97|2135.37|2127.67|33
1652655320000|2022-05-15 22:55:20|2137.87|2130.17|2138.96|2131.26|2139.01|2131.31|2137.57|2129.87|35
1652655330000|2022-05-15 22:55:30|2139.09|2131.39|2139.03|2131.33|2139.68|2131.98|2139.03|2131.33|23
1652655340000|2022-05-15 22:55:40|2139.05|2131.35|2138.47|2130.77|2139.09|2131.39|2138|2130.3|30
1652655350000|2022-05-15 22:55:50|2138.43|2130.73|2138.97|2131.27|2139.12|2131.42|2138.17|2130.47|36
1652655360000|2022-05-15 22:56:00|2138.99|2131.29|2138.88|2131.18|2139.07|2131.37|2138.8|2131.1|27
1652655370000|2022-05-15 22:56:10|2138.86|2131.16|2137.3|2129.6|2138.94|2131.24|2136.95|2129.25|35
1652655380000|2022-05-15 22:56:20|2137.42|2129.72|2137.47|2129.77|2137.6|2129.9|2137.35|2129.65|32
1652655390000|2022-05-15 22:56:30|2137.51|2129.81|2136.02|2128.32|2137.64|2129.94|2136.02|2128.32|33
1652655400000|2022-05-15 22:56:40|2135.99|2128.29|2135.08|2127.38|2136.08|2128.38|2134.98|2127.28|34
1652655410000|2022-05-15 22:56:50|2135.56|2127.86|2134.93|2127.23|2135.74|2128.04|2134.81|2127.11|39
1652655420000|2022-05-15 22:57:00|2134.94|2127.24|2136.13|2128.43|2136.23|2128.53|2134.51|2126.81|37
1652655430000|2022-05-15 22:57:10|2136.03|2128.33|2136.27|2128.57|2136.29|2128.59|2135.7|2128|34
1652655440000|2022-05-15 22:57:20|2136.12|2128.42|2136.06|2128.36|2136.15|2128.45|2135.93|2128.23|35
1652655450000|2022-05-15 22:57:30|2136.1|2128.4|2135.92|2128.22|2136.97|2129.27|2135.89|2128.19|32
1652655460000|2022-05-15 22:57:40|2135.82|2128.12|2135.54|2127.84|2135.83|2128.13|2135.32|2127.62|30
1652655470000|2022-05-15 22:57:50|2135.46|2127.76|2134.64|2126.94|2135.46|2127.76|2134.3|2126.6|38
1652655480000|2022-05-15 22:58:00|2134.56|2126.86|2134.95|2127.25|2135.1|2127.4|2133.9|2126.2|34
1652655490000|2022-05-15 22:58:10|2134.68|2126.98|2135.44|2127.74|2135.44|2127.74|2134.68|2126.98|32
1652655500000|2022-05-15 22:58:20|2135.48|2127.78|2135.56|2127.86|2135.94|2128.24|2135.48|2127.78|28
1652655510000|2022-05-15 22:58:30|2135.33|2127.63|2134.04|2126.34|2135.33|2127.63|2133.91|2126.21|23
1652655520000|2022-05-15 22:58:40|2134.18|2126.48|2133.97|2126.27|2134.18|2126.48|2133.97|2126.27|3
1652655530000|2022-05-15 22:58:50|2134.09|2126.39|2133.67|2125.97|2134.09|2126.39|2133.57|2125.87|21
1652655540000|2022-05-15 22:59:00|2133.41|2125.71|2132.96|2125.26|2133.41|2125.71|2132.79|2125.09|25
1652655550000|2022-05-15 22:59:10|2132.87|2125.17|2132.78|2125.08|2133|2125.3|2132.57|2124.87|34
1652655560000|2022-05-15 22:59:20|2132.8|2125.1|2132.23|2124.53|2133.3|2125.6|2132.23|2124.53|35
1652655570000|2022-05-15 22:59:30|2132.37|2124.67|2132.48|2124.78|2132.51|2124.81|2132.16|2124.46|29
1652655580000|2022-05-15 22:59:40|2132.52|2124.82|2131.77|2124.07|2132.54|2124.84|2131.48|2123.78|32
1652655590000|2022-05-15 22:59:50|2131.82|2124.12|2131.44|2123.74|2131.93|2124.23|2131.31|2123.61|36
1652655600000|2022-05-15 23:00:00|2131.55|2123.85|2134.27|2126.57|2134.27|2126.57|2131.45|2123.75|38
1652655610000|2022-05-15 23:00:10|2134.22|2126.52|2134.11|2126.41|2134.3|2126.6|2133.57|2125.87|38
1652655620000|2022-05-15 23:00:20|2134.19|2126.49|2134.19|2126.49|2134.29|2126.59|2133.92|2126.22|35
1652655630000|2022-05-15 23:00:30|2134.17|2126.47|2133.35|2125.65|2134.19|2126.49|2133.02|2125.32|36
1652655640000|2022-05-15 23:00:40|2133.36|2125.66|2131.93|2124.23|2133.51|2125.81|2131.86|2124.16|31
1652655650000|2022-05-15 23:00:50|2131.92|2124.22|2131.76|2124.06|2132.02|2124.32|2131.71|2124.01|24
1652655660000|2022-05-15 23:01:00|2131.77|2124.07|2131.92|2124.22|2132.18|2124.48|2131.62|2123.92|27
1652655670000|2022-05-15 23:01:10|2131.93|2124.23|2131.77|2124.07|2132.37|2124.67|2131.5|2123.8|19
1652655680000|2022-05-15 23:01:20|2131.59|2123.89|2131.58|2123.88|2131.84|2124.14|2131.58|2123.88|29
1652655690000|2022-05-15 23:01:30|2131.6|2123.9|2130.6|2122.9|2131.86|2124.16|2130.51|2122.81|31
1652655700000|2022-05-15 23:01:40|2130.64|2122.94|2130.87|2123.17|2130.92|2123.22|2130.48|2122.78|37
1652655710000|2022-05-15 23:01:50|2130.86|2123.16|2130.44|2122.74|2130.86|2123.16|2130.3|2122.6|30
1652655720000|2022-05-15 23:02:00|2130.46|2122.76|2131.11|2123.41|2131.29|2123.59|2130.46|2122.76|36
1652655730000|2022-05-15 23:02:10|2131.1|2123.4|2130.42|2122.72|2131.1|2123.4|2130.15|2122.45|33
1652655740000|2022-05-15 23:02:20|2130.38|2122.68|2129.99|2122.29|2130.39|2122.69|2129.44|2121.74|38
1652655750000|2022-05-15 23:02:30|2130.01|2122.31|2130.93|2123.23|2131|2123.3|2129.94|2122.24|32
1652655760000|2022-05-15 23:02:40|2130.87|2123.17|2130.87|2123.17|2130.95|2123.25|2130.45|2122.75|29
1652655770000|2022-05-15 23:02:50|2130.84|2123.14|2130.92|2123.22|2130.97|2123.27|2130.74|2123.04|28
1652655780000|2022-05-15 23:03:00|2130.91|2123.21|2132.12|2124.42|2132.26|2124.56|2130.88|2123.18|23
1652655790000|2022-05-15 23:03:10|2132.05|2124.35|2131.55|2123.85|2132.23|2124.53|2131.39|2123.69|34
1652655800000|2022-05-15 23:03:20|2131.72|2124.02|2132.38|2124.68|2132.38|2124.68|2130.91|2123.21|38
1652655810000|2022-05-15 23:03:30|2132.17|2124.47|2132.48|2124.78|2132.89|2125.19|2132|2124.3|37
1652655820000|2022-05-15 23:03:40|2132.72|2125.02|2132.25|2124.55|2132.8|2125.1|2131.93|2124.23|37
1652655830000|2022-05-15 23:03:50|2132.16|2124.46|2131.3|2123.6|2132.42|2124.72|2131.3|2123.6|36
1652655840000|2022-05-15 23:04:00|2131.33|2123.63|2131.58|2123.88|2131.64|2123.94|2131.33|2123.63|35
1652655850000|2022-05-15 23:04:10|2131.45|2123.75|2130.82|2123.12|2131.58|2123.88|2130.74|2123.04|36
1652655860000|2022-05-15 23:04:20|2130.92|2123.22|2131.18|2123.48|2131.47|2123.77|2130.15|2122.45|32
1652655870000|2022-05-15 23:04:30|2131.11|2123.41|2131.84|2124.14|2131.87|2124.17|2131.11|2123.41|31
1652655880000|2022-05-15 23:04:40|2131.88|2124.18|2132.01|2124.31|2132.01|2124.31|2131.61|2123.91|31
1652655890000|2022-05-15 23:04:50|2132.03|2124.33|2132.08|2124.38|2132.09|2124.39|2131.96|2124.26|24
1652655900000|2022-05-15 23:05:00|2132.49|2124.79|2132.8|2125.1|2133.01|2125.31|2132.49|2124.79|34
1652655910000|2022-05-15 23:05:10|2132.76|2125.06|2131.23|2123.53|2132.76|2125.06|2131.23|2123.53|39
1652655920000|2022-05-15 23:05:20|2131.22|2123.52|2132.27|2124.57|2132.34|2124.64|2131.22|2123.52|38
1652655930000|2022-05-15 23:05:30|2132.3|2124.6|2131.59|2123.89|2132.3|2124.6|2131.57|2123.87|37
1652655940000|2022-05-15 23:05:40|2131.78|2124.08|2132.33|2124.63|2132.33|2124.63|2131.77|2124.07|37
1652655950000|2022-05-15 23:05:50|2132.34|2124.64|2132.92|2125.22|2132.92|2125.22|2132.26|2124.56|32
1652655960000|2022-05-15 23:06:00|2132.78|2125.08|2131.83|2124.13|2132.88|2125.18|2131.66|2123.96|33
1652655970000|2022-05-15 23:06:10|2131.8|2124.1|2131.94|2124.24|2131.98|2124.28|2131.42|2123.72|35
1652655980000|2022-05-15 23:06:20|2131.84|2124.14|2131.85|2124.15|2132.27|2124.57|2131.64|2123.94|37
1652655990000|2022-05-15 23:06:30|2131.87|2124.17|2131.82|2124.12|2131.94|2124.24|2131.74|2124.04|31
1652656000000|2022-05-15 23:06:40|2131.85|2124.15|2132.08|2124.38|2132.12|2124.42|2131.84|2124.14|30
1652656010000|2022-05-15 23:06:50|2132.1|2124.4|2131.87|2124.17|2132.19|2124.49|2131.8|2124.1|22
1652656020000|2022-05-15 23:07:00|2131.82|2124.12|2132.28|2124.58|2132.69|2124.99|2131.8|2124.1|35
1652656030000|2022-05-15 23:07:10|2132.51|2124.81|2131.88|2124.18|2132.51|2124.81|2131.61|2123.91|37
1652656040000|2022-05-15 23:07:20|2131.86|2124.16|2131.75|2124.05|2131.91|2124.21|2131.62|2123.92|21
1652656050000|2022-05-15 23:07:30|2131.73|2124.03|2131.9|2124.2|2132.08|2124.38|2131.66|2123.96|36
1652656060000|2022-05-15 23:07:40|2131.97|2124.27|2132.02|2124.32|2132.29|2124.59|2131.79|2124.09|28
1652656070000|2022-05-15 23:07:50|2132.3|2124.6|2129.73|2122.03|2132.3|2124.6|2129.7|2122|37
1652656080000|2022-05-15 23:08:00|2129.75|2122.05|2131.04|2123.34|2131.04|2123.34|2129.24|2121.54|29
1652656090000|2022-05-15 23:08:10|2130.94|2123.24|2131|2123.3|2131.33|2123.63|2130.78|2123.08|32
1652656100000|2022-05-15 23:08:20|2130.81|2123.11|2131.01|2123.31|2131.01|2123.31|2130.6|2122.9|33
1652656110000|2022-05-15 23:08:30|2130.89|2123.19|2131.31|2123.61|2131.6|2123.9|2130.79|2123.09|37
1652656120000|2022-05-15 23:08:40|2131.37|2123.67|2132.32|2124.62|2132.41|2124.71|2131.37|2123.67|37
1652656130000|2022-05-15 23:08:50|2132.38|2124.68|2133.01|2125.31|2133.16|2125.46|2132.34|2124.64|33
1652656140000|2022-05-15 23:09:00|2133.07|2125.37|2133.42|2125.72|2134|2126.3|2133.07|2125.37|36
1652656150000|2022-05-15 23:09:10|2133.4|2125.7|2134.27|2126.57|2134.27|2126.57|2133.4|2125.7|31
1652656160000|2022-05-15 23:09:20|2134.23|2126.53|2132.57|2124.87|2134.25|2126.55|2132.5|2124.8|39
1652656170000|2022-05-15 23:09:30|2132.51|2124.81|2133.12|2125.42|2133.64|2125.94|2132.51|2124.81|33
1652656180000|2022-05-15 23:09:40|2133.06|2125.36|2132.91|2125.21|2133.06|2125.36|2132.5|2124.8|38
1652656190000|2022-05-15 23:09:50|2132.7|2125|2132.28|2124.58|2132.79|2125.09|2131.89|2124.19|31
1652656200000|2022-05-15 23:10:00|2132.36|2124.66|2132.67|2124.97|2132.67|2124.97|2131.82|2124.12|37
1652656210000|2022-05-15 23:10:10|2132.71|2125.01|2132.91|2125.21|2132.91|2125.21|2132.31|2124.61|36
1652656220000|2022-05-15 23:10:20|2132.88|2125.18|2133.03|2125.33|2133.38|2125.68|2132.88|2125.18|37
1652656230000|2022-05-15 23:10:30|2133.01|2125.31|2133.23|2125.53|2133.57|2125.87|2133.01|2125.31|33
1652656240000|2022-05-15 23:10:40|2133.2|2125.5|2133.78|2126.08|2134.15|2126.45|2133.17|2125.47|35
1652656250000|2022-05-15 23:10:50|2134.14|2126.44|2134.08|2126.38|2134.19|2126.49|2134|2126.3|24
1652656260000|2022-05-15 23:11:00|2134.15|2126.45|2135.85|2128.15|2135.85|2128.15|2133.33|2125.63|37
1652656270000|2022-05-15 23:11:10|2135.39|2127.69|2134.79|2127.09|2135.74|2128.04|2134.55|2126.85|37
1652656280000|2022-05-15 23:11:20|2134.81|2127.11|2134.98|2127.28|2135.48|2127.78|2134.76|2127.06|37
1652656290000|2022-05-15 23:11:30|2135.06|2127.36|2135.07|2127.37|2135.45|2127.75|2134.8|2127.1|29
1652656300000|2022-05-15 23:11:40|2134.8|2127.1|2133.97|2126.27|2134.96|2127.26|2133.63|2125.93|35
1652656310000|2022-05-15 23:11:50|2133.95|2126.25|2132.9|2125.2|2134|2126.3|2132.81|2125.11|39
1652656320000|2022-05-15 23:12:00|2133|2125.3|2132.49|2124.79|2133.28|2125.58|2132.49|2124.79|39
1652656330000|2022-05-15 23:12:10|2132.62|2124.92|2131.52|2123.82|2132.77|2125.07|2131.42|2123.72|39
1652656340000|2022-05-15 23:12:20|2131.49|2123.79|2131.51|2123.81|2131.53|2123.83|2131.14|2123.44|31
1652656350000|2022-05-15 23:12:30|2131.52|2123.82|2132.12|2124.42|2132.12|2124.42|2131.51|2123.81|27
1652656360000|2022-05-15 23:12:40|2132.1|2124.4|2132.2|2124.5|2132.2|2124.5|2131.72|2124.02|27
1652656370000|2022-05-15 23:12:50|2132.19|2124.49|2132|2124.3|2132.24|2124.54|2131.98|2124.28|26
1652656380000|2022-05-15 23:13:00|2132.08|2124.38|2133.04|2125.34|2133.4|2125.7|2131.89|2124.19|32
1652656390000|2022-05-15 23:13:10|2132.9|2125.2|2132.5|2124.8|2133.31|2125.61|2131.96|2124.26|33
1652656400000|2022-05-15 23:13:20|2132.41|2124.71|2132.74|2125.04|2133.15|2125.45|2132.13|2124.43|32
1652656410000|2022-05-15 23:13:30|2132.58|2124.88|2132.97|2125.27|2133.3|2125.6|2132.58|2124.88|35
1652656420000|2022-05-15 23:13:40|2133.39|2125.69|2132.64|2124.94|2133.39|2125.69|2132.63|2124.93|38
1652656430000|2022-05-15 23:13:50|2132.78|2125.08|2132.7|2125|2133.09|2125.39|2132.7|2125|34
1652656440000|2022-05-15 23:14:00|2133.18|2125.48|2132.75|2125.05|2133.18|2125.48|2132.47|2124.77|28
1652656450000|2022-05-15 23:14:10|2132.74|2125.04|2132.8|2125.1|2133.78|2126.08|2132.69|2124.99|32
1652656460000|2022-05-15 23:14:20|2132.73|2125.03|2132.53|2124.83|2132.9|2125.2|2132.41|2124.71|32
1652656470000|2022-05-15 23:14:30|2132.52|2124.82|2133.16|2125.46|2133.22|2125.52|2132.52|2124.82|32
1652656480000|2022-05-15 23:14:40|2133.21|2125.51|2133.49|2125.79|2133.5|2125.8|2132.55|2124.85|32
1652656490000|2022-05-15 23:14:50|2133.52|2125.82|2132.87|2125.17|2133.52|2125.82|2132.42|2124.72|39
1652656500000|2022-05-15 23:15:00|2132.76|2125.06|2133.37|2125.67|2133.71|2126.01|2132.66|2124.96|35
1652656510000|2022-05-15 23:15:10|2133.06|2125.36|2134.28|2126.58|2134.28|2126.58|2133.06|2125.36|37
1652656520000|2022-05-15 23:15:20|2134.3|2126.6|2132.77|2125.07|2134.3|2126.6|2132.65|2124.95|33
1652656530000|2022-05-15 23:15:30|2132.73|2125.03|2132.69|2124.99|2132.81|2125.11|2132.65|2124.95|30
1652656540000|2022-05-15 23:15:40|2132.66|2124.96|2133.16|2125.46|2133.34|2125.64|2132.6|2124.9|36
1652656550000|2022-05-15 23:15:50|2133.23|2125.53|2132.36|2124.66|2133.23|2125.53|2132.32|2124.62|34
1652656560000|2022-05-15 23:16:00|2132.33|2124.63|2132.74|2125.04|2132.74|2125.04|2132.13|2124.43|35
1652656570000|2022-05-15 23:16:10|2132.72|2125.02|2133.05|2125.35|2133.29|2125.59|2132.51|2124.81|34
1652656580000|2022-05-15 23:16:20|2133.02|2125.32|2134.55|2126.85|2134.55|2126.85|2133.01|2125.31|32
1652656590000|2022-05-15 23:16:30|2134.37|2126.67|2134.9|2127.2|2134.93|2127.23|2134.09|2126.39|26
1652656600000|2022-05-15 23:16:40|2134.92|2127.22|2135.53|2127.83|2135.88|2128.18|2134.85|2127.15|33
1652656610000|2022-05-15 23:16:50|2135.6|2127.9|2135.04|2127.34|2135.75|2128.05|2135.04|2127.34|32
1652656620000|2022-05-15 23:17:00|2135.08|2127.38|2135.2|2127.5|2135.32|2127.62|2135.02|2127.32|28
1652656630000|2022-05-15 23:17:10|2135.15|2127.45|2136.28|2128.58|2136.28|2128.58|2135.15|2127.45|34
1652656640000|2022-05-15 23:17:20|2136.25|2128.55|2134.88|2127.18|2136.25|2128.55|2134.88|2127.18|25
1652656650000|2022-05-15 23:17:30|2134.8|2127.1|2135.05|2127.35|2135.32|2127.62|2134.8|2127.1|31
1652656660000|2022-05-15 23:17:40|2135.08|2127.38|2134.88|2127.18|2135.1|2127.4|2134.51|2126.81|36
1652656670000|2022-05-15 23:17:50|2134.86|2127.16|2134.47|2126.77|2135.4|2127.7|2134.38|2126.68|38
1652656680000|2022-05-15 23:18:00|2134.44|2126.74|2134.24|2126.54|2134.76|2127.06|2134.18|2126.48|37
1652656690000|2022-05-15 23:18:10|2134.34|2126.64|2134.78|2127.08|2134.98|2127.28|2134.29|2126.59|38
1652656700000|2022-05-15 23:18:20|2134.92|2127.22|2134.53|2126.83|2134.92|2127.22|2134.53|2126.83|36
1652656710000|2022-05-15 23:18:30|2134.56|2126.86|2135.11|2127.41|2135.4|2127.7|2134.56|2126.86|32
1652656720000|2022-05-15 23:18:40|2134.99|2127.29|2135.98|2128.28|2136.18|2128.48|2134.91|2127.21|35
1652656730000|2022-05-15 23:18:50|2135.94|2128.24|2135.35|2127.65|2136.15|2128.45|2135.35|2127.65|36
1652656740000|2022-05-15 23:19:00|2135.37|2127.67|2134.34|2126.64|2135.4|2127.7|2133.92|2126.22|33
1652656750000|2022-05-15 23:19:10|2134.32|2126.62|2134.96|2127.26|2135|2127.3|2134.31|2126.61|31
1652656760000|2022-05-15 23:19:20|2135.03|2127.33|2135.04|2127.34|2135.45|2127.75|2134.77|2127.07|35
1652656770000|2022-05-15 23:19:30|2134.93|2127.23|2135.27|2127.57|2135.33|2127.63|2134.93|2127.23|34
1652656780000|2022-05-15 23:19:40|2135.31|2127.61|2135.29|2127.59|2135.48|2127.78|2135.07|2127.37|23
1652656790000|2022-05-15 23:19:50|2135.3|2127.6|2134.94|2127.24|2135.32|2127.62|2134.71|2127.01|29
1652656800000|2022-05-15 23:20:00|2134.97|2127.27|2135.21|2127.51|2135.21|2127.51|2134.81|2127.11|23
1652656810000|2022-05-15 23:20:10|2135.66|2127.96|2136.7|2129|2136.78|2129.08|2135.66|2127.96|10
1652656820000|2022-05-15 23:20:20|2136.66|2128.96|2135.73|2128.03|2136.66|2128.96|2135.57|2127.87|25
1652656830000|2022-05-15 23:20:30|2135.75|2128.05|2135.77|2128.07|2135.83|2128.13|2135.44|2127.74|31
1652656840000|2022-05-15 23:20:40|2135.76|2128.06|2135.89|2128.19|2136.28|2128.58|2135.59|2127.89|34
1652656850000|2022-05-15 23:20:50|2135.81|2128.11|2135.37|2127.67|2135.85|2128.15|2135.37|2127.67|30
1652656860000|2022-05-15 23:21:00|2135.48|2127.78|2135.69|2127.99|2135.77|2128.07|2135.34|2127.64|27
1652656870000|2022-05-15 23:21:10|2136.06|2128.36|2136.87|2129.17|2136.87|2129.17|2135.92|2128.22|24
1652656880000|2022-05-15 23:21:20|2136.81|2129.11|2137.12|2129.42|2137.25|2129.55|2136.76|2129.06|30
1652656890000|2022-05-15 23:21:30|2136.95|2129.25|2136.44|2128.74|2136.95|2129.25|2136.41|2128.71|23
1652656900000|2022-05-15 23:21:40|2136.43|2128.73|2136.89|2129.19|2137.08|2129.38|2136.4|2128.7|32
1652656910000|2022-05-15 23:21:50|2136.91|2129.21|2137.23|2129.53|2137.23|2129.53|2136.86|2129.16|32
1652656920000|2022-05-15 23:22:00|2137.24|2129.54|2136.77|2129.07|2137.24|2129.54|2136.66|2128.96|37
1652656930000|2022-05-15 23:22:10|2136.69|2128.99|2136.93|2129.23|2136.93|2129.23|2136.05|2128.35|36
1652656940000|2022-05-15 23:22:20|2136.95|2129.25|2136.46|2128.76|2137|2129.3|2136.46|2128.76|35
1652656950000|2022-05-15 23:22:30|2136.27|2128.57|2136.65|2128.95|2136.79|2129.09|2136.06|2128.36|34
1652656960000|2022-05-15 23:22:40|2136.59|2128.89|2136.96|2129.26|2137.23|2129.53|2136.59|2128.89|35
1652656970000|2022-05-15 23:22:50|2136.97|2129.27|2136.53|2128.83|2136.99|2129.29|2136.53|2128.83|35
1652656980000|2022-05-15 23:23:00|2136.54|2128.84|2137.1|2129.4|2137.21|2129.51|2136.48|2128.78|32
1652656990000|2022-05-15 23:23:10|2136.99|2129.29|2136.36|2128.66|2136.99|2129.29|2134.77|2127.07|38
1652657000000|2022-05-15 23:23:20|2136.38|2128.68|2138.24|2130.54|2138.78|2131.08|2136.38|2128.68|34
1652657010000|2022-05-15 23:23:30|2138.34|2130.64|2138.26|2130.56|2138.65|2130.95|2138.24|2130.54|35
1652657020000|2022-05-15 23:23:40|2138.28|2130.58|2137.93|2130.23|2138.64|2130.94|2137.83|2130.13|37
1652657030000|2022-05-15 23:23:50|2137.94|2130.24|2137.07|2129.37|2137.94|2130.24|2136.92|2129.22|30
1652657040000|2022-05-15 23:24:00|2137.03|2129.33|2137.07|2129.37|2137.33|2129.63|2136.9|2129.2|25
1652657050000|2022-05-15 23:24:10|2136.69|2128.99|2138.37|2130.67|2138.58|2130.88|2136.69|2128.99|25
1652657060000|2022-05-15 23:24:20|2138.38|2130.68|2138.28|2130.58|2138.88|2131.18|2138.21|2130.51|34
1652657070000|2022-05-15 23:24:30|2138.32|2130.62|2138.59|2130.89|2138.84|2131.14|2137.96|2130.26|29
1652657080000|2022-05-15 23:24:40|2138.75|2131.05|2139.55|2131.85|2139.76|2132.06|2138.75|2131.05|31
1652657090000|2022-05-15 23:24:50|2139.75|2132.05|2139.65|2131.95|2140.09|2132.39|2139.5|2131.8|35
1652657100000|2022-05-15 23:25:00|2139.7|2132|2140.23|2132.53|2140.78|2133.08|2139.55|2131.85|31
1652657110000|2022-05-15 23:25:10|2140.08|2132.38|2138.76|2131.06|2140.37|2132.67|2138.73|2131.03|33
1652657120000|2022-05-15 23:25:20|2138.67|2130.97|2138.32|2130.62|2138.88|2131.18|2138.32|2130.62|35
1652657130000|2022-05-15 23:25:30|2138.34|2130.64|2138.28|2130.58|2138.79|2131.09|2138.15|2130.45|34
1652657140000|2022-05-15 23:25:40|2138.33|2130.63|2137.71|2130.01|2138.33|2130.63|2137.49|2129.79|31
1652657150000|2022-05-15 23:25:50|2137.84|2130.14|2137.57|2129.87|2137.84|2130.14|2137.5|2129.8|35
1652657160000|2022-05-15 23:26:00|2137.6|2129.9|2137.49|2129.79|2138.02|2130.32|2137.09|2129.39|37
1652657170000|2022-05-15 23:26:10|2137.57|2129.87|2136.59|2128.89|2137.58|2129.88|2136.52|2128.82|28
1652657180000|2022-05-15 23:26:20|2136.57|2128.87|2136.87|2129.17|2136.87|2129.17|2136.52|2128.82|27
1652657190000|2022-05-15 23:26:30|2136.91|2129.21|2136.83|2129.13|2137.88|2130.18|2136.72|2129.02|36
1652657200000|2022-05-15 23:26:40|2136.8|2129.1|2137.01|2129.31|2137.54|2129.84|2136.76|2129.06|34
1652657210000|2022-05-15 23:26:50|2136.76|2129.06|2136.56|2128.86|2136.93|2129.23|2136.31|2128.61|34
1652657220000|2022-05-15 23:27:00|2136.52|2128.82|2135.94|2128.24|2136.63|2128.93|2135.83|2128.13|30
1652657230000|2022-05-15 23:27:10|2135.99|2128.29|2135.48|2127.78|2136.1|2128.4|2135.48|2127.78|36
1652657240000|2022-05-15 23:27:20|2135.32|2127.62|2135.65|2127.95|2135.7|2128|2135.23|2127.53|29
1652657250000|2022-05-15 23:27:30|2135.71|2128.01|2136.17|2128.47|2136.61|2128.91|2135.66|2127.96|31
1652657260000|2022-05-15 23:27:40|2136.19|2128.49|2135.8|2128.1|2136.38|2128.68|2135.8|2128.1|32
1652657270000|2022-05-15 23:27:50|2135.74|2128.04|2134.96|2127.26|2135.74|2128.04|2134.71|2127.01|34
1652657280000|2022-05-15 23:28:00|2135.09|2127.39|2134.48|2126.78|2135.09|2127.39|2134.48|2126.78|32
1652657290000|2022-05-15 23:28:10|2135.08|2127.38|2134.68|2126.98|2135.08|2127.38|2134.38|2126.68|33
1652657300000|2022-05-15 23:28:20|2134.52|2126.82|2134.36|2126.66|2134.67|2126.97|2134.14|2126.44|37
1652657310000|2022-05-15 23:28:30|2134.35|2126.65|2134.3|2126.6|2134.53|2126.83|2134.25|2126.55|35
1652657320000|2022-05-15 23:28:40|2134.34|2126.64|2134.62|2126.92|2134.69|2126.99|2134.27|2126.57|21
1652657330000|2022-05-15 23:28:50|2134.63|2126.93|2135.31|2127.61|2135.54|2127.84|2134.63|2126.93|33
1652657340000|2022-05-15 23:29:00|2135.42|2127.72|2135.44|2127.74|2135.75|2128.05|2134.97|2127.27|27
1652657350000|2022-05-15 23:29:10|2135.65|2127.95|2135.81|2128.11|2135.83|2128.13|2135.26|2127.56|34
1652657360000|2022-05-15 23:29:20|2135.26|2127.56|2136.2|2128.5|2136.42|2128.72|2135.26|2127.56|26
1652657370000|2022-05-15 23:29:30|2135.92|2128.22|2136.9|2129.2|2136.9|2129.2|2135.67|2127.97|32
1652657380000|2022-05-15 23:29:40|2136.89|2129.19|2137.68|2129.98|2138.03|2130.33|2136.81|2129.11|25
1652657390000|2022-05-15 23:29:50|2137.74|2130.04|2137.08|2129.38|2138.03|2130.33|2136.94|2129.24|34
1652657400000|2022-05-15 23:30:00|2137.21|2129.51|2137.97|2130.27|2138.08|2130.38|2136.96|2129.26|32
1652657410000|2022-05-15 23:30:10|2138.01|2130.31|2138.2|2130.5|2138.2|2130.5|2137.82|2130.12|26
1652657420000|2022-05-15 23:30:20|2138.25|2130.55|2138.22|2130.52|2138.56|2130.86|2137.9|2130.2|31
1652657430000|2022-05-15 23:30:30|2138.21|2130.51|2138.34|2130.64|2138.61|2130.91|2137.83|2130.13|32
1652657440000|2022-05-15 23:30:40|2138.35|2130.65|2138.71|2131.01|2139.18|2131.48|2138.22|2130.52|36
1652657450000|2022-05-15 23:30:50|2138.66|2130.96|2138.34|2130.64|2138.91|2131.21|2137.93|2130.23|36
1652657460000|2022-05-15 23:31:00|2138.31|2130.61|2138.7|2131|2138.93|2131.23|2138.29|2130.59|31
1652657470000|2022-05-15 23:31:10|2138.48|2130.78|2138.45|2130.75|2138.91|2131.21|2138.3|2130.6|33
1652657480000|2022-05-15 23:31:20|2138.83|2131.13|2138.63|2130.93|2138.83|2131.13|2138.31|2130.61|27
1652657490000|2022-05-15 23:31:30|2138.58|2130.88|2138.21|2130.51|2138.58|2130.88|2138.02|2130.32|27
1652657500000|2022-05-15 23:31:40|2138.2|2130.5|2137.61|2129.91|2138.2|2130.5|2137.14|2129.44|30
1652657510000|2022-05-15 23:31:50|2137.67|2129.97|2138.97|2131.27|2139.09|2131.39|2137.46|2129.76|33
1652657520000|2022-05-15 23:32:00|2138.84|2131.14|2138.19|2130.49|2139.42|2131.72|2138.15|2130.45|32
1652657530000|2022-05-15 23:32:10|2138.28|2130.58|2138.5|2130.8|2138.67|2130.97|2138.26|2130.56|35
1652657540000|2022-05-15 23:32:20|2138.51|2130.81|2138.2|2130.5|2138.7|2131|2138.2|2130.5|32
1652657550000|2022-05-15 23:32:30|2138.09|2130.39|2138.37|2130.67|2138.37|2130.67|2137.75|2130.05|35
1652657560000|2022-05-15 23:32:40|2138.2|2130.5|2138.82|2131.12|2139.23|2131.53|2138.2|2130.5|34
1652657570000|2022-05-15 23:32:50|2138.74|2131.04|2138.55|2130.85|2139.23|2131.53|2138.3|2130.6|34
1652657580000|2022-05-15 23:33:00|2138.53|2130.83|2137.72|2130.02|2138.75|2131.05|2137.72|2130.02|35
1652657590000|2022-05-15 23:33:10|2137.75|2130.05|2136.98|2129.28|2137.75|2130.05|2136.91|2129.21|29
1652657600000|2022-05-15 23:33:20|2136.92|2129.22|2136.77|2129.07|2137.05|2129.35|2136.74|2129.04|26
1652657610000|2022-05-15 23:33:30|2136.78|2129.08|2136.34|2128.64|2137.04|2129.34|2135.91|2128.21|25
1652657620000|2022-05-15 23:33:40|2136.09|2128.39|2136.35|2128.65|2136.82|2129.12|2135.99|2128.29|36
1652657630000|2022-05-15 23:33:50|2136.47|2128.77|2136.45|2128.75|2136.47|2128.77|2136.08|2128.38|32
1652657640000|2022-05-15 23:34:00|2136.32|2128.62|2136.12|2128.42|2136.53|2128.83|2134.59|2126.89|38
1652657650000|2022-05-15 23:34:10|2136.13|2128.43|2135.96|2128.26|2136.15|2128.45|2135.74|2128.04|34
1652657660000|2022-05-15 23:34:20|2135.91|2128.21|2136.86|2129.16|2136.89|2129.19|2135.91|2128.21|30
1652657670000|2022-05-15 23:34:30|2136.81|2129.11|2136.94|2129.24|2137.27|2129.57|2136.81|2129.11|30
1652657680000|2022-05-15 23:34:40|2136.99|2129.29|2136.79|2129.09|2137.1|2129.4|2136.62|2128.92|36
1652657690000|2022-05-15 23:34:50|2136.77|2129.07|2136.95|2129.25|2136.97|2129.27|2136.59|2128.89|35
1652657700000|2022-05-15 23:35:00|2136.94|2129.24|2136.82|2129.12|2137.21|2129.51|2136.65|2128.95|34
1652657710000|2022-05-15 23:35:10|2136.92|2129.22|2136.8|2129.1|2137|2129.3|2136.79|2129.09|27
1652657720000|2022-05-15 23:35:20|2136.81|2129.11|2136.24|2128.54|2136.97|2129.27|2136.07|2128.37|35
1652657730000|2022-05-15 23:35:30|2136.28|2128.58|2136.35|2128.65|2136.4|2128.7|2135.96|2128.26|33
1652657740000|2022-05-15 23:35:40|2136.36|2128.66|2136.29|2128.59|2136.36|2128.66|2136.11|2128.41|27
1652657750000|2022-05-15 23:35:50|2136.33|2128.63|2136.98|2129.28|2136.98|2129.28|2136.3|2128.6|33
1652657760000|2022-05-15 23:36:00|2136.97|2129.27|2136.56|2128.86|2136.97|2129.27|2136.34|2128.64|31
1652657770000|2022-05-15 23:36:10|2136.59|2128.89|2136.53|2128.83|2136.83|2129.13|2136.49|2128.79|29
1652657780000|2022-05-15 23:36:20|2136.55|2128.85|2136.53|2128.83|2136.9|2129.2|2136.47|2128.77|29
1652657790000|2022-05-15 23:36:30|2136.63|2128.93|2136.58|2128.88|2136.79|2129.09|2136.49|2128.79|36
1652657800000|2022-05-15 23:36:40|2136.53|2128.83|2136.89|2129.19|2137.05|2129.35|2136.45|2128.75|35
1652657810000|2022-05-15 23:36:50|2136.82|2129.12|2136.91|2129.21|2137.07|2129.37|2136.78|2129.08|25
1652657820000|2022-05-15 23:37:00|2136.92|2129.22|2137|2129.3|2137.06|2129.36|2136.83|2129.13|29
1652657830000|2022-05-15 23:37:10|2136.91|2129.21|2137.41|2129.71|2137.5|2129.8|2136.91|2129.21|22
1652657840000|2022-05-15 23:37:20|2137.6|2129.9|2138.85|2131.15|2138.85|2131.15|2137.6|2129.9|17
1652657850000|2022-05-15 23:37:30|2138.84|2131.14|2138.85|2131.15|2138.96|2131.26|2138.84|2131.14|5
1652657860000|2022-05-15 23:37:40|2138.97|2131.27|2138.92|2131.22|2139.07|2131.37|2138.85|2131.15|14
1652657870000|2022-05-15 23:37:50|2138.85|2131.15|2139.47|2131.77|2139.47|2131.77|2138.81|2131.11|29
1652657880000|2022-05-15 23:38:00|2139.6|2131.9|2139.88|2132.18|2139.98|2132.28|2139.34|2131.64|35
1652657890000|2022-05-15 23:38:10|2140.01|2132.31|2140|2132.3|2140.02|2132.32|2139.63|2131.93|35
1652657900000|2022-05-15 23:38:20|2140.04|2132.34|2138.56|2130.86|2140.05|2132.35|2138.46|2130.76|34
1652657910000|2022-05-15 23:38:30|2138.53|2130.83|2138.32|2130.62|2138.75|2131.05|2138.26|2130.56|34
1652657920000|2022-05-15 23:38:40|2138.28|2130.58|2137.48|2129.78|2138.53|2130.83|2137.45|2129.75|35
1652657930000|2022-05-15 23:38:50|2137.52|2129.82|2137.28|2129.58|2137.79|2130.09|2137.19|2129.49|34
1652657940000|2022-05-15 23:39:00|2137.36|2129.66|2137.61|2129.91|2137.68|2129.98|2137.25|2129.55|28
1652657950000|2022-05-15 23:39:10|2137.53|2129.83|2137.23|2129.53|2137.58|2129.88|2137.03|2129.33|31
1652657960000|2022-05-15 23:39:20|2137.25|2129.55|2137.72|2130.02|2137.78|2130.08|2137.25|2129.55|34
1652657970000|2022-05-15 23:39:30|2137.84|2130.14|2138.71|2131.01|2138.71|2131.01|2137.67|2129.97|29
1652657980000|2022-05-15 23:39:40|2138.83|2131.13|2138.71|2131.01|2138.83|2131.13|2138.14|2130.44|33
1652657990000|2022-05-15 23:39:50|2138.74|2131.04|2138.82|2131.12|2138.94|2131.24|2138.37|2130.67|32
1652658000000|2022-05-15 23:40:00|2138.85|2131.15|2139.27|2131.57|2139.43|2131.73|2138.59|2130.89|27
1652658010000|2022-05-15 23:40:10|2139.39|2131.69|2139.01|2131.31|2139.39|2131.69|2138.94|2131.24|28
1652658020000|2022-05-15 23:40:20|2139|2131.3|2138.87|2131.17|2139.07|2131.37|2138.7|2131|35
1652658030000|2022-05-15 23:40:30|2138.86|2131.16|2138.99|2131.29|2139.14|2131.44|2138.6|2130.9|38
1652658040000|2022-05-15 23:40:40|2138.95|2131.25|2138.44|2130.74|2138.95|2131.25|2138.38|2130.68|28
1652658050000|2022-05-15 23:40:50|2138.4|2130.7|2138.34|2130.64|2138.6|2130.9|2138.27|2130.57|31
1652658060000|2022-05-15 23:41:00|2138.31|2130.61|2139.14|2131.44|2139.32|2131.62|2138.23|2130.53|34
1652658070000|2022-05-15 23:41:10|2139.18|2131.48|2139.91|2132.21|2139.91|2132.21|2139.11|2131.41|33
1652658080000|2022-05-15 23:41:20|2139.97|2132.27|2140.39|2132.69|2140.48|2132.78|2139.92|2132.22|25
1652658090000|2022-05-15 23:41:30|2140.06|2132.36|2140.31|2132.61|2140.48|2132.78|2139.63|2131.93|37
1652658100000|2022-05-15 23:41:40|2140.54|2132.84|2141.07|2133.37|2141.14|2133.44|2140.47|2132.77|36
1652658110000|2022-05-15 23:41:50|2140.98|2133.28|2140.81|2133.11|2140.98|2133.28|2140.65|2132.95|28
1652658120000|2022-05-15 23:42:00|2140.82|2133.12|2141.02|2133.32|2141.05|2133.35|2140.63|2132.93|28
1652658130000|2022-05-15 23:42:10|2141.05|2133.35|2142.21|2134.51|2142.44|2134.74|2141.05|2133.35|22
1652658140000|2022-05-15 23:42:20|2142.33|2134.63|2144.26|2136.56|2144.26|2136.56|2142.08|2134.38|33
1652658150000|2022-05-15 23:42:30|2143.89|2136.19|2145|2137.3|2145|2137.3|2143.82|2136.12|35
1652658160000|2022-05-15 23:42:40|2145.04|2137.34|2145.33|2137.63|2145.81|2138.11|2145.04|2137.34|30
1652658170000|2022-05-15 23:42:50|2145.28|2137.58|2147.08|2139.38|2147.22|2139.52|2145.14|2137.44|29
1652658180000|2022-05-15 23:43:00|2146.99|2139.29|2146.79|2139.09|2147.48|2139.78|2146.49|2138.79|37
1652658190000|2022-05-15 23:43:10|2146.66|2138.96|2145.16|2137.46|2147.01|2139.31|2145.16|2137.46|35
1652658200000|2022-05-15 23:43:20|2145.15|2137.45|2145.49|2137.79|2146.2|2138.5|2145.15|2137.45|35
1652658210000|2022-05-15 23:43:30|2145.45|2137.75|2144.99|2137.29|2145.85|2138.15|2144.72|2137.02|33
1652658220000|2022-05-15 23:43:40|2144.89|2137.19|2143.7|2136|2144.95|2137.25|2143.7|2136|30
1652658230000|2022-05-15 23:43:50|2143.8|2136.1|2144.4|2136.7|2144.69|2136.99|2143.56|2135.86|37
1652658240000|2022-05-15 23:44:00|2144.42|2136.72|2145.09|2137.39|2145.27|2137.57|2144.33|2136.63|30
1652658250000|2022-05-15 23:44:10|2145.12|2137.42|2144.62|2136.92|2145.21|2137.51|2144.41|2136.71|32
1652658260000|2022-05-15 23:44:20|2144.64|2136.94|2144.5|2136.8|2144.74|2137.04|2144.46|2136.76|34
1652658270000|2022-05-15 23:44:30|2144.58|2136.88|2146.68|2138.98|2146.68|2138.98|2144.58|2136.88|38
1652658280000|2022-05-15 23:44:40|2146.33|2138.63|2147.13|2139.43|2147.18|2139.48|2146.33|2138.63|26
1652658290000|2022-05-15 23:44:50|2147.23|2139.53|2146.53|2138.83|2147.23|2139.53|2146.16|2138.46|32
1652658300000|2022-05-15 23:45:00|2146.4|2138.7|2147.57|2139.87|2147.58|2139.88|2146.34|2138.64|26
1652658310000|2022-05-15 23:45:10|2147.59|2139.89|2148.57|2140.87|2149.08|2141.38|2147.59|2139.89|28
1652658320000|2022-05-15 23:45:20|2148.59|2140.89|2150.35|2142.65|2150.37|2142.67|2148.54|2140.84|33
1652658330000|2022-05-15 23:45:30|2150.27|2142.57|2154.87|2147.17|2154.87|2147.17|2149.51|2141.81|38
1652658340000|2022-05-15 23:45:40|2155.09|2147.39|2152.01|2144.31|2155.25|2147.55|2151.14|2143.44|39
1652658350000|2022-05-15 23:45:50|2151.99|2144.29|2151.06|2143.36|2152.39|2144.69|2151.06|2143.36|35
1652658360000|2022-05-15 23:46:00|2151.05|2143.35|2151.98|2144.28|2152.16|2144.46|2150.98|2143.28|37
1652658370000|2022-05-15 23:46:10|2152.02|2144.32|2152.48|2144.78|2153.12|2145.42|2151.96|2144.26|35
1652658380000|2022-05-15 23:46:20|2152.47|2144.77|2151.84|2144.14|2152.57|2144.87|2151.71|2144.01|36
1652658390000|2022-05-15 23:46:30|2151.8|2144.1|2150.62|2142.92|2151.85|2144.15|2150.62|2142.92|33
1652658400000|2022-05-15 23:46:40|2150.72|2143.02|2150.89|2143.19|2150.89|2143.19|2150.39|2142.69|35
1652658410000|2022-05-15 23:46:50|2150.85|2143.15|2149.72|2142.02|2150.85|2143.15|2149.5|2141.8|35
1652658420000|2022-05-15 23:47:00|2149.7|2142|2149.51|2141.81|2150.51|2142.81|2149.38|2141.68|37
1652658430000|2022-05-15 23:47:10|2149.52|2141.82|2149.75|2142.05|2149.83|2142.13|2149.47|2141.77|26
1652658440000|2022-05-15 23:47:20|2149.73|2142.03|2149.47|2141.77|2149.73|2142.03|2149.34|2141.64|28
1652658450000|2022-05-15 23:47:30|2149.4|2141.7|2148.7|2141|2149.4|2141.7|2148.51|2140.81|30
1652658460000|2022-05-15 23:47:40|2148.75|2141.05|2147.25|2139.55|2148.86|2141.16|2147.25|2139.55|31
1652658470000|2022-05-15 23:47:50|2147.24|2139.54|2146.93|2139.23|2147.54|2139.84|2146.62|2138.92|34
1652658480000|2022-05-15 23:48:00|2146.68|2138.98|2147.28|2139.58|2147.69|2139.99|2146.62|2138.92|38
1652658490000|2022-05-15 23:48:10|2147.17|2139.47|2145.9|2138.2|2147.17|2139.47|2145.89|2138.19|35
1652658500000|2022-05-15 23:48:20|2145.68|2137.98|2145.06|2137.36|2145.68|2137.98|2144.97|2137.27|28
1652658510000|2022-05-15 23:48:30|2145.09|2137.39|2144.58|2136.88|2145.31|2137.61|2144.55|2136.85|39
1652658520000|2022-05-15 23:48:40|2144.5|2136.8|2144.37|2136.67|2144.75|2137.05|2144.05|2136.35|26
1652658530000|2022-05-15 23:48:50|2144.16|2136.46|2143.93|2136.23|2144.16|2136.46|2143.15|2135.45|34
1652658540000|2022-05-15 23:49:00|2143.94|2136.24|2143.71|2136.01|2143.94|2136.24|2143.66|2135.96|19
1652658550000|2022-05-15 23:49:10|2143.77|2136.07|2144.12|2136.42|2144.69|2136.99|2143.77|2136.07|38
1652658560000|2022-05-15 23:49:20|2144.13|2136.43|2144.67|2136.97|2145.19|2137.49|2144.11|2136.41|38
1652658570000|2022-05-15 23:49:30|2144.87|2137.17|2144.91|2137.21|2145.03|2137.33|2144.56|2136.86|33
1652658580000|2022-05-15 23:49:40|2144.9|2137.2|2145.95|2138.25|2146.36|2138.66|2144.73|2137.03|31
1652658590000|2022-05-15 23:49:50|2145.92|2138.22|2144.88|2137.18|2146.09|2138.39|2144.73|2137.03|40
1652658600000|2022-05-15 23:50:00|2145.01|2137.31|2144.69|2136.99|2145.21|2137.51|2144.69|2136.99|38
1652658610000|2022-05-15 23:50:10|2145.13|2137.43|2144.45|2136.75|2145.13|2137.43|2144.24|2136.54|33
1652658620000|2022-05-15 23:50:20|2144.4|2136.7|2144.84|2137.14|2144.84|2137.14|2144.11|2136.41|34
1652658630000|2022-05-15 23:50:30|2144.66|2136.96|2146.8|2139.1|2147.28|2139.58|2144.66|2136.96|37
1652658640000|2022-05-15 23:50:40|2146.7|2139|2148.16|2140.46|2148.31|2140.61|2146.68|2138.98|34
1652658650000|2022-05-15 23:50:50|2148.31|2140.61|2149.08|2141.38|2149.73|2142.03|2148.29|2140.59|36
1652658660000|2022-05-15 23:51:00|2149.05|2141.35|2149.37|2141.67|2149.61|2141.91|2148.32|2140.62|32
1652658670000|2022-05-15 23:51:10|2149.31|2141.61|2149.93|2142.23|2150.29|2142.59|2149.29|2141.59|30
1652658680000|2022-05-15 23:51:20|2149.88|2142.18|2150.06|2142.36|2150.55|2142.85|2149.78|2142.08|31
1652658690000|2022-05-15 23:51:30|2150.01|2142.31|2150.4|2142.7|2150.79|2143.09|2150.01|2142.31|22
1652658700000|2022-05-15 23:51:40|2151.5|2143.8|2150.71|2143.01|2151.75|2144.05|2150.38|2142.68|29
1652658710000|2022-05-15 23:51:50|2150.68|2142.98|2149.04|2141.34|2150.89|2143.19|2149.04|2141.34|39
1652658720000|2022-05-15 23:52:00|2149.05|2141.35|2148.87|2141.17|2149.51|2141.81|2148.63|2140.93|35
1652658730000|2022-05-15 23:52:10|2148.88|2141.18|2149.31|2141.61|2149.36|2141.66|2148.32|2140.62|34
1652658740000|2022-05-15 23:52:20|2149.33|2141.63|2148.26|2140.56|2149.42|2141.72|2148.23|2140.53|31
1652658750000|2022-05-15 23:52:30|2148.23|2140.53|2150.29|2142.59|2150.34|2142.64|2148.23|2140.53|29
1652658760000|2022-05-15 23:52:40|2150.28|2142.58|2150.77|2143.07|2151.41|2143.71|2150.25|2142.55|31
1652658770000|2022-05-15 23:52:50|2150.75|2143.05|2150.1|2142.4|2150.8|2143.1|2149.87|2142.17|36
1652658780000|2022-05-15 23:53:00|2150.11|2142.41|2151.5|2143.8|2151.5|2143.8|2150.11|2142.41|37
1652658790000|2022-05-15 23:53:10|2151.59|2143.89|2152.81|2145.11|2153.35|2145.65|2150.84|2143.14|33
1652658800000|2022-05-15 23:53:20|2152.8|2145.1|2151.89|2144.19|2152.8|2145.1|2151.58|2143.88|36
1652658810000|2022-05-15 23:53:30|2152.06|2144.36|2150.84|2143.14|2152.74|2145.04|2150.84|2143.14|36
1652658820000|2022-05-15 23:53:40|2150.93|2143.23|2151.37|2143.67|2151.51|2143.81|2150.13|2142.43|32
1652658830000|2022-05-15 23:53:50|2151.14|2143.44|2151.11|2143.41|2151.62|2143.92|2150.67|2142.97|36
1652658840000|2022-05-15 23:54:00|2151.18|2143.48|2152.51|2144.81|2152.73|2145.03|2151.18|2143.48|38
1652658850000|2022-05-15 23:54:10|2152.59|2144.89|2152.92|2145.22|2153.34|2145.64|2152.58|2144.88|36
1652658860000|2022-05-15 23:54:20|2152.98|2145.28|2152.87|2145.17|2153.46|2145.76|2152.56|2144.86|39
1652658870000|2022-05-15 23:54:30|2152.88|2145.18|2149.4|2141.7|2152.96|2145.26|2148.9|2141.2|35
1652658880000|2022-05-15 23:54:40|2149.37|2141.67|2148.45|2140.75|2149.9|2142.2|2148.3|2140.6|38
1652658890000|2022-05-15 23:54:50|2148.35|2140.65|2147.62|2139.92|2148.43|2140.73|2147.38|2139.68|37
1652658900000|2022-05-15 23:55:00|2147.87|2140.17|2147.9|2140.2|2149.36|2141.66|2147.77|2140.07|37
1652658910000|2022-05-15 23:55:10|2147.93|2140.23|2147.98|2140.28|2148.16|2140.46|2147.92|2140.22|33
1652658920000|2022-05-15 23:55:20|2147.9|2140.2|2148.71|2141.01|2148.81|2141.11|2147.9|2140.2|37
1652658930000|2022-05-15 23:55:30|2148.65|2140.95|2148.55|2140.85|2148.82|2141.12|2148.49|2140.79|34
1652658940000|2022-05-15 23:55:40|2148.5|2140.8|2148.98|2141.28|2148.98|2141.28|2148.07|2140.37|31
1652658950000|2022-05-15 23:55:50|2148.91|2141.21|2148.83|2141.13|2149.28|2141.58|2148.8|2141.1|36
1652658960000|2022-05-15 23:56:00|2148.96|2141.26|2148.27|2140.57|2148.96|2141.26|2148.27|2140.57|33
1652658970000|2022-05-15 23:56:10|2148.59|2140.89|2148.48|2140.78|2148.68|2140.98|2147.82|2140.12|37
1652658980000|2022-05-15 23:56:20|2148.47|2140.77|2147.94|2140.24|2148.71|2141.01|2147.76|2140.06|33
1652658990000|2022-05-15 23:56:30|2147.96|2140.26|2147.33|2139.63|2147.96|2140.26|2147.31|2139.61|31
1652659000000|2022-05-15 23:56:40|2147.34|2139.64|2147.5|2139.8|2147.73|2140.03|2147.33|2139.63|32
1652659010000|2022-05-15 23:56:50|2147.51|2139.81|2147.12|2139.42|2147.57|2139.87|2147.03|2139.33|29
1652659020000|2022-05-15 23:57:00|2147.07|2139.37|2148.11|2140.41|2148.19|2140.49|2147.07|2139.37|28
1652659030000|2022-05-15 23:57:10|2148.15|2140.45|2147.77|2140.07|2148.27|2140.57|2147.17|2139.47|34
1652659040000|2022-05-15 23:57:20|2147.67|2139.97|2147.5|2139.8|2148.31|2140.61|2147.43|2139.73|37
1652659050000|2022-05-15 23:57:30|2147.57|2139.87|2147.2|2139.5|2147.75|2140.05|2147.13|2139.43|29
1652659060000|2022-05-15 23:57:40|2147.18|2139.48|2147.71|2140.01|2147.87|2140.17|2147.09|2139.39|37
1652659070000|2022-05-15 23:57:50|2147.72|2140.02|2147.21|2139.51|2147.86|2140.16|2147.17|2139.47|37
1652659080000|2022-05-15 23:58:00|2147.29|2139.59|2147.18|2139.48|2147.56|2139.86|2147|2139.3|36
1652659090000|2022-05-15 23:58:10|2147.2|2139.5|2147.95|2140.25|2148.03|2140.33|2147.11|2139.41|29
1652659100000|2022-05-15 23:58:20|2147.79|2140.09|2147.39|2139.69|2148.01|2140.31|2147.39|2139.69|21
1652659110000|2022-05-15 23:58:30|2147.68|2139.98|2147.14|2139.44|2147.75|2140.05|2147.11|2139.41|32
1652659120000|2022-05-15 23:58:40|2147.34|2139.64|2146.99|2139.29|2147.75|2140.05|2146.75|2139.05|26
1652659130000|2022-05-15 23:58:50|2146.88|2139.18|2148.32|2140.62|2148.32|2140.62|2146.26|2138.56|39
1652659140000|2022-05-15 23:59:00|2148.33|2140.63|2148.77|2141.07|2148.82|2141.12|2148.2|2140.5|36
1652659150000|2022-05-15 23:59:10|2148.72|2141.02|2148.59|2140.89|2149.14|2141.44|2148.59|2140.89|34
1652659160000|2022-05-15 23:59:20|2148.64|2140.94|2146.7|2139|2148.86|2141.16|2146.7|2139|32
1652659170000|2022-05-15 23:59:30|2146.56|2138.86|2146.42|2138.72|2146.79|2139.09|2145.83|2138.13|36
1652659180000|2022-05-15 23:59:40|2146.44|2138.74|2146.77|2139.07|2147.14|2139.44|2146.44|2138.74|35
1652659190000|2022-05-15 23:59:50|2146.93|2139.23|2146.88|2139.18|2147.73|2140.03|2146.65|2138.95|37
1652659200000|2022-05-16 00:00:00|2146.9|2139.2|2146.27|2138.57|2146.92|2139.22|2146.27|2138.57|37
1652659210000|2022-05-16 00:00:10|2146.32|2138.62|2145.39|2137.69|2146.32|2138.62|2145.37|2137.67|37
1652659220000|2022-05-16 00:00:20|2144.96|2137.26|2143.53|2135.83|2145.27|2137.57|2143.53|2135.83|36
1652659230000|2022-05-16 00:00:30|2143.64|2135.94|2143.38|2135.68|2143.87|2136.17|2143.36|2135.66|39
1652659240000|2022-05-16 00:00:40|2143.18|2135.48|2141.3|2133.6|2144.2|2136.5|2141.3|2133.6|40
1652659250000|2022-05-16 00:00:50|2141.28|2133.58|2141.75|2134.05|2141.75|2134.05|2140.09|2132.39|35
1652659260000|2022-05-16 00:01:00|2141.73|2134.03|2141.98|2134.28|2142.23|2134.53|2141.45|2133.75|38
1652659270000|2022-05-16 00:01:10|2141.89|2134.19|2140.45|2132.75|2141.92|2134.22|2140.42|2132.72|38
1652659280000|2022-05-16 00:01:20|2140.36|2132.66|2140.19|2132.49|2141.27|2133.57|2140.04|2132.34|37
1652659290000|2022-05-16 00:01:30|2140.21|2132.51|2140.31|2132.61|2140.65|2132.95|2140.16|2132.46|39
1652659300000|2022-05-16 00:01:40|2140.4|2132.7|2138.65|2130.95|2140.4|2132.7|2138.62|2130.92|33
1652659310000|2022-05-16 00:01:50|2138.42|2130.72|2137.54|2129.84|2138.42|2130.72|2137.15|2129.45|38
1652659320000|2022-05-16 00:02:00|2137.49|2129.79|2137.44|2129.74|2138.35|2130.65|2137.3|2129.6|37
1652659330000|2022-05-16 00:02:10|2137.31|2129.61|2138.18|2130.48|2138.28|2130.58|2136.77|2129.07|35
1652659340000|2022-05-16 00:02:20|2138.23|2130.53|2136.8|2129.1|2138.29|2130.59|2136.47|2128.77|39
1652659350000|2022-05-16 00:02:30|2136.83|2129.13|2138.61|2130.91|2138.65|2130.95|2136.83|2129.13|34
1652659360000|2022-05-16 00:02:40|2138.7|2131|2140|2132.3|2140.09|2132.39|2137.93|2130.23|40
1652659370000|2022-05-16 00:02:50|2139.52|2131.82|2139.78|2132.08|2140.12|2132.42|2139.51|2131.81|35
1652659380000|2022-05-16 00:03:00|2139.75|2132.05|2138.12|2130.42|2140.96|2133.26|2138.12|2130.42|40
1652659390000|2022-05-16 00:03:10|2138.32|2130.62|2138.27|2130.57|2138.88|2131.18|2138.09|2130.39|38
1652659400000|2022-05-16 00:03:20|2138.14|2130.44|2136.97|2129.27|2138.26|2130.56|2136.83|2129.13|37
1652659410000|2022-05-16 00:03:30|2136.81|2129.11|2136.98|2129.28|2138.07|2130.37|2136.78|2129.08|39
1652659420000|2022-05-16 00:03:40|2136.94|2129.24|2136.57|2128.87|2136.95|2129.25|2135.89|2128.19|37
1652659430000|2022-05-16 00:03:50|2136.44|2128.74|2136.44|2128.74|2136.84|2129.14|2136.44|2128.74|30
1652659440000|2022-05-16 00:04:00|2136.49|2128.79|2135.64|2127.94|2136.99|2129.29|2135.63|2127.93|30
1652659450000|2022-05-16 00:04:10|2135.76|2128.06|2136.15|2128.45|2136.15|2128.45|2135.32|2127.62|35
1652659460000|2022-05-16 00:04:20|2136.52|2128.82|2137.45|2129.75|2137.55|2129.85|2136.52|2128.82|36
1652659470000|2022-05-16 00:04:30|2137.33|2129.63|2137.31|2129.61|2137.47|2129.77|2136.76|2129.06|38
1652659480000|2022-05-16 00:04:40|2137.65|2129.95|2138.57|2130.87|2138.57|2130.87|2137.46|2129.76|29
1652659490000|2022-05-16 00:04:50|2138.54|2130.84|2139.36|2131.66|2140.29|2132.59|2138.52|2130.82|38
1652659500000|2022-05-16 00:05:00|2139.34|2131.64|2138.19|2130.49|2139.34|2131.64|2138.17|2130.47|36
1652659510000|2022-05-16 00:05:10|2138.15|2130.45|2138.64|2130.94|2138.64|2130.94|2137.64|2129.94|37
1652659520000|2022-05-16 00:05:20|2138.62|2130.92|2141.14|2133.44|2141.14|2133.44|2138.62|2130.92|36
1652659530000|2022-05-16 00:05:30|2141.07|2133.37|2140.56|2132.86|2141.88|2134.18|2140.41|2132.71|36
1652659540000|2022-05-16 00:05:40|2140.55|2132.85|2140.52|2132.82|2140.82|2133.12|2140.24|2132.54|35
1652659550000|2022-05-16 00:05:50|2140.51|2132.81|2139.83|2132.13|2140.8|2133.1|2139.74|2132.04|39
1652659560000|2022-05-16 00:06:00|2139.81|2132.11|2140.87|2133.17|2140.87|2133.17|2139.46|2131.76|27
1652659570000|2022-05-16 00:06:10|2141.05|2133.35|2140.64|2132.94|2141.15|2133.45|2140.38|2132.68|31
1652659580000|2022-05-16 00:06:20|2140.65|2132.95|2141.12|2133.42|2141.48|2133.78|2140.43|2132.73|38
1652659590000|2022-05-16 00:06:30|2141.28|2133.58|2141.45|2133.75|2141.49|2133.79|2140.92|2133.22|34
1652659600000|2022-05-16 00:06:40|2141.48|2133.78|2141.98|2134.28|2142.04|2134.34|2141.11|2133.41|33
1652659610000|2022-05-16 00:06:50|2142.02|2134.32|2142.39|2134.69|2142.56|2134.86|2141.99|2134.29|34
1652659620000|2022-05-16 00:07:00|2142.37|2134.67|2141.59|2133.89|2142.48|2134.78|2141.59|2133.89|33
1652659630000|2022-05-16 00:07:10|2141.61|2133.91|2141.66|2133.96|2141.73|2134.03|2141.4|2133.7|32
1652659640000|2022-05-16 00:07:20|2141.92|2134.22|2138.45|2130.75|2142.24|2134.54|2137.76|2130.06|39
1652659650000|2022-05-16 00:07:30|2138.37|2130.67|2136.17|2128.47|2139.02|2131.32|2136.15|2128.45|38
1652659660000|2022-05-16 00:07:40|2136.21|2128.51|2135.53|2127.83|2136.24|2128.54|2134.94|2127.24|37
1652659670000|2022-05-16 00:07:50|2135.54|2127.84|2135.34|2127.64|2136.24|2128.54|2135.23|2127.53|37
1652659680000|2022-05-16 00:08:00|2134.99|2127.29|2136.44|2128.74|2136.88|2129.18|2134.99|2127.29|38
1652659690000|2022-05-16 00:08:10|2136.21|2128.51|2135.68|2127.98|2136.97|2129.27|2135.68|2127.98|39
1652659700000|2022-05-16 00:08:20|2135.98|2128.28|2135.44|2127.74|2136.56|2128.86|2135.29|2127.59|33
1652659710000|2022-05-16 00:08:30|2135.51|2127.81|2135.76|2128.06|2135.83|2128.13|2135.51|2127.81|33
1652659720000|2022-05-16 00:08:40|2135.85|2128.15|2135.84|2128.14|2136.11|2128.41|2135.49|2127.79|37
1652659730000|2022-05-16 00:08:50|2135.83|2128.13|2135.82|2128.12|2135.88|2128.18|2135.63|2127.93|34
1652659740000|2022-05-16 00:09:00|2135.26|2127.56|2135.89|2128.19|2136.01|2128.31|2135.26|2127.56|37
1652659750000|2022-05-16 00:09:10|2135.84|2128.14|2136.41|2128.71|2136.45|2128.75|2135.34|2127.64|37
1652659760000|2022-05-16 00:09:20|2136.37|2128.67|2135.6|2127.9|2136.54|2128.84|2135.6|2127.9|34
1652659770000|2022-05-16 00:09:30|2135.57|2127.87|2134.97|2127.27|2135.7|2128|2134.85|2127.15|31
1652659780000|2022-05-16 00:09:40|2134.99|2127.29|2133.61|2125.91|2135.07|2127.37|2133.61|2125.91|30
1652659790000|2022-05-16 00:09:50|2134.04|2126.34|2133.4|2125.7|2134.13|2126.43|2132.85|2125.15|31
1652659800000|2022-05-16 00:10:00|2133.41|2125.71|2134.55|2126.85|2134.82|2127.12|2133.01|2125.31|40
1652659810000|2022-05-16 00:10:10|2134.47|2126.77|2134.31|2126.61|2135.04|2127.34|2134.06|2126.36|39
1652659820000|2022-05-16 00:10:20|2134.29|2126.59|2135.04|2127.34|2135.3|2127.6|2133.96|2126.26|35
1652659830000|2022-05-16 00:10:30|2135.03|2127.33|2136.05|2128.35|2136.44|2128.74|2134.6|2126.9|32
1652659840000|2022-05-16 00:10:40|2135.84|2128.14|2136.16|2128.46|2136.69|2128.99|2135.84|2128.14|25
1652659850000|2022-05-16 00:10:50|2136.59|2128.89|2136.25|2128.55|2136.59|2128.89|2135.97|2128.27|35
1652659860000|2022-05-16 00:11:00|2136.21|2128.51|2136.16|2128.46|2136.54|2128.84|2136.05|2128.35|32
1652659870000|2022-05-16 00:11:10|2136.29|2128.59|2134.79|2127.09|2136.51|2128.81|2134.76|2127.06|35
1652659880000|2022-05-16 00:11:20|2134.82|2127.12|2134.49|2126.79|2135.02|2127.32|2134.32|2126.62|37
1652659890000|2022-05-16 00:11:30|2134.82|2127.12|2134.3|2126.6|2135.16|2127.46|2134.15|2126.45|34
1652659900000|2022-05-16 00:11:40|2134.24|2126.54|2135.62|2127.92|2135.62|2127.92|2134.07|2126.37|33
1652659910000|2022-05-16 00:11:50|2135.5|2127.8|2135.84|2128.14|2135.88|2128.18|2134.96|2127.26|36
1652659920000|2022-05-16 00:12:00|2135.98|2128.28|2135.06|2127.36|2136.02|2128.32|2134.82|2127.12|36
1652659930000|2022-05-16 00:12:10|2134.99|2127.29|2135.74|2128.04|2135.74|2128.04|2134.64|2126.94|37
1652659940000|2022-05-16 00:12:20|2135.59|2127.89|2135.89|2128.19|2136.54|2128.84|2135.59|2127.89|40
1652659950000|2022-05-16 00:12:30|2135.92|2128.22|2136.74|2129.04|2137.39|2129.69|2135.84|2128.14|31
1652659960000|2022-05-16 00:12:40|2136.72|2129.02|2137.4|2129.7|2137.57|2129.87|2136.69|2128.99|35
1652659970000|2022-05-16 00:12:50|2137.47|2129.77|2138.8|2131.1|2139.61|2131.91|2137.23|2129.53|36
1652659980000|2022-05-16 00:13:00|2138.85|2131.15|2137.58|2129.88|2139.38|2131.68|2137.16|2129.46|39
1652659990000|2022-05-16 00:13:10|2137.56|2129.86|2137.37|2129.67|2137.7|2130|2136.96|2129.26|35
1652660000000|2022-05-16 00:13:20|2137.58|2129.88|2136.2|2128.5|2137.79|2130.09|2136.07|2128.37|36
1652660010000|2022-05-16 00:13:30|2136.19|2128.49|2136.44|2128.74|2136.51|2128.81|2136.08|2128.38|29
1652660020000|2022-05-16 00:13:40|2136.58|2128.88|2137.35|2129.65|2137.57|2129.87|2136.45|2128.75|36
1652660030000|2022-05-16 00:13:50|2137.49|2129.79|2137.06|2129.36|2137.57|2129.87|2136.82|2129.12|28
1652660040000|2022-05-16 00:14:00|2137.14|2129.44|2136.14|2128.44|2137.42|2129.72|2135.69|2127.99|32
1652660050000|2022-05-16 00:14:10|2136.04|2128.34|2136.27|2128.57|2136.6|2128.9|2135.75|2128.05|33
1652660060000|2022-05-16 00:14:20|2136.3|2128.6|2135.93|2128.23|2136.49|2128.79|2135.93|2128.23|33
1652660070000|2022-05-16 00:14:30|2135.77|2128.07|2136.11|2128.41|2136.58|2128.88|2135.24|2127.54|37
1652660080000|2022-05-16 00:14:40|2136.29|2128.59|2135.69|2127.99|2136.44|2128.74|2135.3|2127.6|36
1652660090000|2022-05-16 00:14:50|2135.64|2127.94|2133.46|2125.76|2135.64|2127.94|2133.29|2125.59|38
1652660100000|2022-05-16 00:15:00|2133.5|2125.8|2133.77|2126.07|2134.05|2126.35|2133.03|2125.33|31
1652660110000|2022-05-16 00:15:10|2133.79|2126.09|2133.39|2125.69|2133.86|2126.16|2132.83|2125.13|38
1652660120000|2022-05-16 00:15:20|2133.24|2125.54|2133.02|2125.32|2133.85|2126.15|2133.02|2125.32|33
1652660130000|2022-05-16 00:15:30|2132.58|2124.88|2133|2125.3|2133.44|2125.74|2132.54|2124.84|36
1652660140000|2022-05-16 00:15:40|2133.13|2125.43|2132.61|2124.91|2133.14|2125.44|2132.46|2124.76|34
1652660150000|2022-05-16 00:15:50|2132.57|2124.87|2131.25|2123.55|2132.64|2124.94|2131.17|2123.47|36
1652660160000|2022-05-16 00:16:00|2130.93|2123.23|2131.31|2123.61|2131.85|2124.15|2130.48|2122.78|37
1652660170000|2022-05-16 00:16:10|2131.29|2123.59|2132.14|2124.44|2132.14|2124.44|2130.86|2123.16|39
1652660180000|2022-05-16 00:16:20|2132.19|2124.49|2132.19|2124.49|2132.34|2124.64|2131.73|2124.03|38
1652660190000|2022-05-16 00:16:30|2132.2|2124.5|2132.68|2124.98|2132.93|2125.23|2132.19|2124.49|35
1652660200000|2022-05-16 00:16:40|2132.52|2124.82|2132.24|2124.54|2133.53|2125.83|2132.06|2124.36|40
1652660210000|2022-05-16 00:16:50|2132.17|2124.47|2130.23|2122.53|2132.17|2124.47|2130.17|2122.47|37
1652660220000|2022-05-16 00:17:00|2130.45|2122.75|2126.1|2118.4|2130.45|2122.75|2126.03|2118.33|37
1652660230000|2022-05-16 00:17:10|2126.18|2118.48|2125.93|2118.23|2126.24|2118.54|2125.48|2117.78|39
1652660240000|2022-05-16 00:17:20|2126.04|2118.34|2125.31|2117.61|2126.34|2118.64|2125.02|2117.32|38
1652660250000|2022-05-16 00:17:30|2125.27|2117.57|2125.17|2117.47|2125.68|2117.98|2124.46|2116.76|33
1652660260000|2022-05-16 00:17:40|2124.9|2117.2|2124.25|2116.55|2124.9|2117.2|2124|2116.3|38
1652660270000|2022-05-16 00:17:50|2124.24|2116.54|2123.96|2116.26|2124.49|2116.79|2123.93|2116.23|36
1652660280000|2022-05-16 00:18:00|2124.19|2116.49|2125.28|2117.58|2125.75|2118.05|2123.51|2115.81|38
1652660290000|2022-05-16 00:18:10|2125.29|2117.59|2125.83|2118.13|2125.86|2118.16|2125.29|2117.59|32
1652660300000|2022-05-16 00:18:20|2125.86|2118.16|2125.9|2118.2|2126|2118.3|2125.63|2117.93|30
1652660310000|2022-05-16 00:18:30|2125.89|2118.19|2126.03|2118.33|2126.11|2118.41|2125.89|2118.19|26
1652660320000|2022-05-16 00:18:40|2126.05|2118.35|2126.77|2119.07|2126.77|2119.07|2125.86|2118.16|30
1652660330000|2022-05-16 00:18:50|2126.79|2119.09|2124.44|2116.74|2126.91|2119.21|2124.38|2116.68|31
1652660340000|2022-05-16 00:19:00|2124.49|2116.79|2124.76|2117.06|2124.76|2117.06|2124.04|2116.34|30
1652660350000|2022-05-16 00:19:10|2124.71|2117.01|2124.75|2117.05|2126.1|2118.4|2124.68|2116.98|36
1652660360000|2022-05-16 00:19:20|2124.73|2117.03|2125.45|2117.75|2125.94|2118.24|2124.64|2116.94|37
1652660370000|2022-05-16 00:19:30|2125.36|2117.66|2124.8|2117.1|2125.48|2117.78|2124.76|2117.06|34
1652660380000|2022-05-16 00:19:40|2124.68|2116.98|2123.68|2115.98|2125.38|2117.68|2123.02|2115.32|33
1652660390000|2022-05-16 00:19:50|2123.8|2116.1|2123.51|2115.81|2124.37|2116.67|2123.39|2115.69|25
1652660400000|2022-05-16 00:20:00|2123.01|2115.31|2123.5|2115.8|2123.5|2115.8|2122.73|2115.03|35
1652660410000|2022-05-16 00:20:10|2123.48|2115.78|2124.29|2116.59|2124.29|2116.59|2123.11|2115.41|33
1652660420000|2022-05-16 00:20:20|2124.27|2116.57|2123.5|2115.8|2124.27|2116.57|2123.22|2115.52|38
1652660430000|2022-05-16 00:20:30|2123.53|2115.83|2125.72|2118.02|2126.05|2118.35|2123.53|2115.83|37
1652660440000|2022-05-16 00:20:40|2125.48|2117.78|2126.14|2118.44|2126.14|2118.44|2125.45|2117.75|32
1652660450000|2022-05-16 00:20:50|2126|2118.3|2125.1|2117.4|2126.14|2118.44|2125.1|2117.4|30
1652660460000|2022-05-16 00:21:00|2125.03|2117.33|2125.85|2118.15|2125.85|2118.15|2124.99|2117.29|37
1652660470000|2022-05-16 00:21:10|2125.62|2117.92|2124.97|2117.27|2125.62|2117.92|2124.6|2116.9|32
1652660480000|2022-05-16 00:21:20|2124.98|2117.28|2124.89|2117.19|2125.06|2117.36|2124.53|2116.83|29
1652660490000|2022-05-16 00:21:30|2124.85|2117.15|2125.71|2118.01|2125.73|2118.03|2124.8|2117.1|33
1652660500000|2022-05-16 00:21:40|2125.72|2118.02|2125.63|2117.93|2125.74|2118.04|2124.79|2117.09|35
1652660510000|2022-05-16 00:21:50|2125.6|2117.9|2125.56|2117.86|2126.07|2118.37|2125.56|2117.86|36
1652660520000|2022-05-16 00:22:00|2125.76|2118.06|2125.59|2117.89|2125.76|2118.06|2125.3|2117.6|32
1652660530000|2022-05-16 00:22:10|2125.6|2117.9|2125.31|2117.61|2125.61|2117.91|2125.2|2117.5|33
1652660540000|2022-05-16 00:22:20|2125.29|2117.59|2125.53|2117.83|2125.64|2117.94|2124.98|2117.28|36
1652660550000|2022-05-16 00:22:30|2125.48|2117.78|2124.1|2116.4|2125.6|2117.9|2124.1|2116.4|33
1652660560000|2022-05-16 00:22:40|2124.06|2116.36|2123.51|2115.81|2124.91|2117.21|2123.51|2115.81|26
1652660570000|2022-05-16 00:22:50|2123.59|2115.89|2124.93|2117.23|2125.02|2117.32|2123.54|2115.84|36
1652660580000|2022-05-16 00:23:00|2124.95|2117.25|2124.28|2116.58|2125.26|2117.56|2124.28|2116.58|38
1652660590000|2022-05-16 00:23:10|2124.39|2116.69|2124.96|2117.26|2125.33|2117.63|2124.31|2116.61|37
1652660600000|2022-05-16 00:23:20|2124.95|2117.25|2125.58|2117.88|2125.62|2117.92|2124.95|2117.25|33
1652660610000|2022-05-16 00:23:30|2125.78|2118.08|2125.4|2117.7|2125.78|2118.08|2125.07|2117.37|33
1652660620000|2022-05-16 00:23:40|2125.41|2117.71|2125.53|2117.83|2125.95|2118.25|2125.35|2117.65|36
1652660630000|2022-05-16 00:23:50|2125.57|2117.87|2125.98|2118.28|2126.02|2118.32|2125.57|2117.87|31
1652660640000|2022-05-16 00:24:00|2125.62|2117.92|2125.96|2118.26|2126.14|2118.44|2125.62|2117.92|28
1652660650000|2022-05-16 00:24:10|2125.98|2118.28|2126.54|2118.84|2126.74|2119.04|2125.97|2118.27|33
1652660660000|2022-05-16 00:24:20|2126.53|2118.83|2126.87|2119.17|2127.04|2119.34|2126.52|2118.82|34
1652660670000|2022-05-16 00:24:30|2126.71|2119.01|2126.11|2118.41|2126.94|2119.24|2126.11|2118.41|32
1652660680000|2022-05-16 00:24:40|2126.1|2118.4|2125.31|2117.61|2126.15|2118.45|2125.31|2117.61|32
1652660690000|2022-05-16 00:24:50|2125.3|2117.6|2125.2|2117.5|2125.33|2117.63|2125.03|2117.33|31
1652660700000|2022-05-16 00:25:00|2125.15|2117.45|2127.19|2119.49|2127.32|2119.62|2125.15|2117.45|35
1652660710000|2022-05-16 00:25:10|2127.14|2119.44|2127.67|2119.97|2128.02|2120.32|2127.02|2119.32|30
1652660720000|2022-05-16 00:25:20|2127.64|2119.94|2126.41|2118.71|2127.86|2120.16|2126.39|2118.69|31
1652660730000|2022-05-16 00:25:30|2126.44|2118.74|2126.6|2118.9|2127.07|2119.37|2126.44|2118.74|33
1652660740000|2022-05-16 00:25:40|2126.69|2118.99|2127.61|2119.91|2128.02|2120.32|2126.69|2118.99|29
1652660750000|2022-05-16 00:25:50|2127.6|2119.9|2128.19|2120.49|2128.51|2120.81|2127.18|2119.48|29
1652660760000|2022-05-16 00:26:00|2128.16|2120.46|2127.33|2119.63|2128.16|2120.46|2126.96|2119.26|33
1652660770000|2022-05-16 00:26:10|2127.32|2119.62|2127.69|2119.99|2127.9|2120.2|2127.32|2119.62|33
1652660780000|2022-05-16 00:26:20|2127.66|2119.96|2127.11|2119.41|2127.97|2120.27|2127.05|2119.35|34
1652660790000|2022-05-16 00:26:30|2127.1|2119.4|2126.35|2118.65|2127.1|2119.4|2126.35|2118.65|36
1652660800000|2022-05-16 00:26:40|2126.31|2118.61|2126.69|2118.99|2126.87|2119.17|2125.88|2118.18|32
1652660810000|2022-05-16 00:26:50|2126.59|2118.89|2126.75|2119.05|2126.93|2119.23|2126.59|2118.89|35
1652660820000|2022-05-16 00:27:00|2126.9|2119.2|2126.2|2118.5|2127.21|2119.51|2126.1|2118.4|34
1652660830000|2022-05-16 00:27:10|2126.23|2118.53|2126.15|2118.45|2126.32|2118.62|2125.95|2118.25|37
1652660840000|2022-05-16 00:27:20|2126.14|2118.44|2125.99|2118.29|2126.19|2118.49|2125.89|2118.19|27
1652660850000|2022-05-16 00:27:30|2126.01|2118.31|2126.12|2118.42|2126.35|2118.65|2125.94|2118.24|30
1652660860000|2022-05-16 00:27:40|2126.11|2118.41|2126.65|2118.95|2126.65|2118.95|2125.8|2118.1|36
1652660870000|2022-05-16 00:27:50|2126.64|2118.94|2126.56|2118.86|2126.86|2119.16|2126.56|2118.86|23
1652660880000|2022-05-16 00:28:00|2126.5|2118.8|2126.72|2119.02|2126.73|2119.03|2126.44|2118.74|27
1652660890000|2022-05-16 00:28:10|2126.68|2118.98|2127.66|2119.96|2128.03|2120.33|2126.6|2118.9|29
1652660900000|2022-05-16 00:28:20|2127.61|2119.91|2126.98|2119.28|2128.04|2120.34|2126.98|2119.28|35
1652660910000|2022-05-16 00:28:30|2126.95|2119.25|2126.8|2119.1|2127.07|2119.37|2126.39|2118.69|37
1652660920000|2022-05-16 00:28:40|2126.65|2118.95|2126.95|2119.25|2127.1|2119.4|2126.41|2118.71|25
1652660930000|2022-05-16 00:28:50|2126.88|2119.18|2127.27|2119.57|2127.35|2119.65|2126.59|2118.89|32
1652660940000|2022-05-16 00:29:00|2127.12|2119.42|2127.11|2119.41|2127.36|2119.66|2126.97|2119.27|38
1652660950000|2022-05-16 00:29:10|2127.12|2119.42|2127.31|2119.61|2127.49|2119.79|2127.01|2119.31|16
1652660960000|2022-05-16 00:29:20|2127.49|2119.79|2128.36|2120.66|2128.36|2120.66|2127.16|2119.46|25
1652660970000|2022-05-16 00:29:30|2128.21|2120.51|2127.59|2119.89|2129.12|2121.42|2127.59|2119.89|36
1652660980000|2022-05-16 00:29:40|2127.7|2120|2127.81|2120.11|2127.95|2120.25|2127.28|2119.58|36
1652660990000|2022-05-16 00:29:50|2127.85|2120.15|2128.63|2120.93|2128.63|2120.93|2127.85|2120.15|37
1652661000000|2022-05-16 00:30:00|2128.71|2121.01|2129.04|2121.34|2129.74|2122.04|2128.43|2120.73|38
1652661010000|2022-05-16 00:30:10|2129.31|2121.61|2128.67|2120.97|2129.31|2121.61|2128.64|2120.94|28
1652661020000|2022-05-16 00:30:20|2128.79|2121.09|2127.88|2120.18|2128.97|2121.27|2127.83|2120.13|24
1652661030000|2022-05-16 00:30:30|2127.86|2120.16|2127.42|2119.72|2127.88|2120.18|2127.01|2119.31|32
1652661040000|2022-05-16 00:30:40|2127.43|2119.73|2127.56|2119.86|2128.41|2120.71|2127.27|2119.57|37
1652661050000|2022-05-16 00:30:50|2127.6|2119.9|2127.08|2119.38|2127.67|2119.97|2127.01|2119.31|34
1652661060000|2022-05-16 00:31:00|2127.05|2119.35|2125.32|2117.62|2127.05|2119.35|2125.32|2117.62|38
1652661070000|2022-05-16 00:31:10|2125.48|2117.78|2126.02|2118.32|2126.14|2118.44|2124.68|2116.98|36
1652661080000|2022-05-16 00:31:20|2126.07|2118.37|2125.94|2118.24|2126.19|2118.49|2125.34|2117.64|32
1652661090000|2022-05-16 00:31:30|2125.89|2118.19|2125.77|2118.07|2126.01|2118.31|2125.65|2117.95|37
1652661100000|2022-05-16 00:31:40|2125.8|2118.1|2125.15|2117.45|2125.95|2118.25|2125.08|2117.38|35
1652661110000|2022-05-16 00:31:50|2125.18|2117.48|2125.18|2117.48|2125.3|2117.6|2124.99|2117.29|32
1652661120000|2022-05-16 00:32:00|2125.19|2117.49|2125.35|2117.65|2125.49|2117.79|2125.12|2117.42|34
1652661130000|2022-05-16 00:32:10|2125.3|2117.6|2125.6|2117.9|2125.78|2118.08|2125.03|2117.33|34
1652661140000|2022-05-16 00:32:20|2125.62|2117.92|2127.78|2120.08|2128.01|2120.31|2125.62|2117.92|35
1652661150000|2022-05-16 00:32:30|2127.84|2120.14|2125.92|2118.22|2128.03|2120.33|2125.92|2118.22|36
1652661160000|2022-05-16 00:32:40|2125.73|2118.03|2125.35|2117.65|2125.87|2118.17|2125.35|2117.65|35
1652661170000|2022-05-16 00:32:50|2125.03|2117.33|2125.56|2117.86|2125.89|2118.19|2124.99|2117.29|35
1652661180000|2022-05-16 00:33:00|2125.59|2117.89|2124.46|2116.76|2125.59|2117.89|2124.46|2116.76|33
1652661190000|2022-05-16 00:33:10|2124.37|2116.67|2124.31|2116.61|2124.59|2116.89|2123.74|2116.04|36
1652661200000|2022-05-16 00:33:20|2124.34|2116.64|2123.88|2116.18|2124.6|2116.9|2123.74|2116.04|33
1652661210000|2022-05-16 00:33:30|2124|2116.3|2123.73|2116.03|2124.01|2116.31|2123.54|2115.84|24
1652661220000|2022-05-16 00:33:40|2123.76|2116.06|2123.66|2115.96|2123.88|2116.18|2123.66|2115.96|30
1652661230000|2022-05-16 00:33:50|2123.67|2115.97|2123.7|2116|2123.86|2116.16|2123.49|2115.79|30
1652661240000|2022-05-16 00:34:00|2123.87|2116.17|2123|2115.3|2123.87|2116.17|2122.97|2115.27|28
1652661250000|2022-05-16 00:34:10|2122.97|2115.27|2123.66|2115.96|2123.73|2116.03|2122.93|2115.23|30
1652661260000|2022-05-16 00:34:20|2123.69|2115.99|2123.95|2116.25|2124.81|2117.11|2123.61|2115.91|31
1652661270000|2022-05-16 00:34:30|2123.99|2116.29|2123.62|2115.92|2123.99|2116.29|2123.32|2115.62|28
1652661280000|2022-05-16 00:34:40|2123.45|2115.75|2123.41|2115.71|2123.55|2115.85|2123.3|2115.6|27
1652661290000|2022-05-16 00:34:50|2123.42|2115.72|2123.14|2115.44|2123.7|2116|2123.14|2115.44|35
1652661300000|2022-05-16 00:35:00|2123.13|2115.43|2124.24|2116.54|2124.25|2116.55|2123.1|2115.4|36
1652661310000|2022-05-16 00:35:10|2124.23|2116.53|2123.79|2116.09|2124.23|2116.53|2123.31|2115.61|35
1652661320000|2022-05-16 00:35:20|2123.8|2116.1|2123.53|2115.83|2123.85|2116.15|2123.53|2115.83|34
1652661330000|2022-05-16 00:35:30|2123.57|2115.87|2123.62|2115.92|2123.76|2116.06|2123.57|2115.87|29
1652661340000|2022-05-16 00:35:40|2123.66|2115.96|2123.97|2116.27|2124.09|2116.39|2123.57|2115.87|34
1652661350000|2022-05-16 00:35:50|2123.94|2116.24|2124.05|2116.35|2124.15|2116.45|2123.92|2116.22|18
1652661360000|2022-05-16 00:36:00|2124.04|2116.34|2124.02|2116.32|2124.14|2116.44|2123.88|2116.18|29
1652661370000|2022-05-16 00:36:10|2124.08|2116.38|2124.32|2116.62|2124.65|2116.95|2123.9|2116.2|33
1652661380000|2022-05-16 00:36:20|2124.71|2117.01|2124.96|2117.26|2125.15|2117.45|2124.47|2116.77|32
1652661390000|2022-05-16 00:36:30|2124.97|2117.27|2124.52|2116.82|2125.05|2117.35|2124.36|2116.66|29
1652661400000|2022-05-16 00:36:40|2124.55|2116.85|2124.23|2116.53|2124.68|2116.98|2123.96|2116.26|24
1652661410000|2022-05-16 00:36:50|2124.19|2116.49|2122.99|2115.29|2124.22|2116.52|2122.99|2115.29|24
1652661420000|2022-05-16 00:37:00|2123.02|2115.32|2123.51|2115.81|2123.72|2116.02|2123.02|2115.32|25
1652661430000|2022-05-16 00:37:10|2123.66|2115.96|2123.65|2115.95|2123.74|2116.04|2123.39|2115.69|29
1652661440000|2022-05-16 00:37:20|2123.66|2115.96|2125.65|2117.95|2125.97|2118.27|2123.5|2115.8|37
1652661450000|2022-05-16 00:37:30|2125.96|2118.26|2125.58|2117.88|2126.34|2118.64|2125.17|2117.47|37
1652661460000|2022-05-16 00:37:40|2125.53|2117.83|2125.08|2117.38|2125.89|2118.19|2124.93|2117.23|38
1652661470000|2022-05-16 00:37:50|2125.03|2117.33|2124.84|2117.14|2126.21|2118.51|2124.84|2117.14|38
1652661480000|2022-05-16 00:38:00|2124.96|2117.26|2124.63|2116.93|2125.25|2117.55|2124.6|2116.9|36
1652661490000|2022-05-16 00:38:10|2124.62|2116.92|2125.5|2117.8|2125.65|2117.95|2124.62|2116.92|36
1652661500000|2022-05-16 00:38:20|2125.19|2117.49|2124.64|2116.94|2125.75|2118.05|2124.47|2116.77|37
1652661510000|2022-05-16 00:38:30|2124.59|2116.89|2123.31|2115.61|2124.67|2116.97|2122.98|2115.28|35
1652661520000|2022-05-16 00:38:40|2123.18|2115.48|2123.54|2115.84|2123.86|2116.16|2122.69|2114.99|36
1652661530000|2022-05-16 00:38:50|2123.37|2115.67|2122.99|2115.29|2123.37|2115.67|2122.94|2115.24|32
1652661540000|2022-05-16 00:39:00|2122.91|2115.21|2121.97|2114.27|2123.32|2115.62|2121.68|2113.98|32
1652661550000|2022-05-16 00:39:10|2121.85|2114.15|2122.11|2114.41|2122.36|2114.66|2121|2113.3|34
1652661560000|2022-05-16 00:39:20|2122.19|2114.49|2120.89|2113.19|2122.21|2114.51|2120.3|2112.6|35
1652661570000|2022-05-16 00:39:30|2120.98|2113.28|2119.53|2111.83|2120.99|2113.29|2119.3|2111.6|34
1652661580000|2022-05-16 00:39:40|2119.67|2111.97|2119.62|2111.92|2120.13|2112.43|2119.58|2111.88|33
1652661590000|2022-05-16 00:39:50|2119.74|2112.04|2119.93|2112.23|2120|2112.3|2119.57|2111.87|30
1652661600000|2022-05-16 00:40:00|2119.96|2112.26|2120.59|2112.89|2120.82|2113.12|2119.02|2111.32|39
1652661610000|2022-05-16 00:40:10|2120.61|2112.91|2121.1|2113.4|2121.41|2113.71|2120.58|2112.88|33
1652661620000|2022-05-16 00:40:20|2120.15|2112.45|2119.95|2112.25|2120.32|2112.62|2119.81|2112.11|32
1652661630000|2022-05-16 00:40:30|2119.94|2112.24|2120.72|2113.02|2120.93|2113.23|2119.92|2112.22|36
1652661640000|2022-05-16 00:40:40|2120.47|2112.77|2120.44|2112.74|2120.57|2112.87|2120.31|2112.61|31
1652661650000|2022-05-16 00:40:50|2120.46|2112.76|2120.71|2113.01|2120.89|2113.19|2120.17|2112.47|29
1652661660000|2022-05-16 00:41:00|2120.7|2113|2121.54|2113.84|2121.59|2113.89|2120.48|2112.78|34
1652661670000|2022-05-16 00:41:10|2121.59|2113.89|2121.31|2113.61|2121.6|2113.9|2120.87|2113.17|32
1652661680000|2022-05-16 00:41:20|2121.38|2113.68|2121.84|2114.14|2122.47|2114.77|2121.06|2113.36|34
1652661690000|2022-05-16 00:41:30|2121.85|2114.15|2123.13|2115.43|2123.13|2115.43|2121.63|2113.93|33
1652661700000|2022-05-16 00:41:40|2123.15|2115.45|2122.55|2114.85|2123.52|2115.82|2122.36|2114.66|24
1652661710000|2022-05-16 00:41:50|2122.99|2115.29|2123.31|2115.61|2123.42|2115.72|2122.55|2114.85|26
1652661720000|2022-05-16 00:42:00|2123.2|2115.5|2122.98|2115.28|2123.2|2115.5|2122.55|2114.85|24
1652661730000|2022-05-16 00:42:10|2122.97|2115.27|2123.15|2115.45|2123.24|2115.54|2122.94|2115.24|27
1652661740000|2022-05-16 00:42:20|2123.4|2115.7|2122.31|2114.61|2123.43|2115.73|2122.31|2114.61|27
1652661750000|2022-05-16 00:42:30|2122.32|2114.62|2121.21|2113.51|2122.32|2114.62|2121.21|2113.51|36
1652661760000|2022-05-16 00:42:40|2121.19|2113.49|2120.91|2113.21|2121.48|2113.78|2120.91|2113.21|38
1652661770000|2022-05-16 00:42:50|2120.94|2113.24|2119.97|2112.27|2121.15|2113.45|2119.7|2112|38
1652661780000|2022-05-16 00:43:00|2119.96|2112.26|2118.83|2111.13|2119.98|2112.28|2118.83|2111.13|37
1652661790000|2022-05-16 00:43:10|2118.86|2111.16|2119.33|2111.63|2120.54|2112.84|2118.78|2111.08|34
1652661800000|2022-05-16 00:43:20|2119.42|2111.72|2119.61|2111.91|2119.72|2112.02|2119.42|2111.72|35
1652661810000|2022-05-16 00:43:30|2119.55|2111.85|2119.89|2112.19|2120.16|2112.46|2119.55|2111.85|33
1652661820000|2022-05-16 00:43:40|2119.91|2112.21|2119.79|2112.09|2120.01|2112.31|2119.49|2111.79|34
1652661830000|2022-05-16 00:43:50|2119.81|2112.11|2119.55|2111.85|2119.82|2112.12|2119.35|2111.65|18
1652661840000|2022-05-16 00:44:00|2119.58|2111.88|2120.07|2112.37|2120.07|2112.37|2119.54|2111.84|27
1652661850000|2022-05-16 00:44:10|2119.82|2112.12|2119.46|2111.76|2120.26|2112.56|2119.35|2111.65|37
1652661860000|2022-05-16 00:44:20|2119.6|2111.9|2119.43|2111.73|2119.6|2111.9|2119.1|2111.4|31
1652661870000|2022-05-16 00:44:30|2119.37|2111.67|2120.49|2112.79|2120.51|2112.81|2119.36|2111.66|37
1652661880000|2022-05-16 00:44:40|2120.32|2112.62|2120.54|2112.84|2120.54|2112.84|2119.94|2112.24|31
1652661890000|2022-05-16 00:44:50|2120.45|2112.75|2120.44|2112.74|2120.54|2112.84|2120.18|2112.48|25
1652661900000|2022-05-16 00:45:00|2120.46|2112.76|2120.46|2112.76|2120.54|2112.84|2119.93|2112.23|31
1652661910000|2022-05-16 00:45:10|2120.5|2112.8|2121.65|2113.95|2121.79|2114.09|2120.39|2112.69|35
1652661920000|2022-05-16 00:45:20|2121.66|2113.96|2122.59|2114.89|2122.78|2115.08|2121.66|2113.96|23
1652661930000|2022-05-16 00:45:30|2122.77|2115.07|2123.45|2115.75|2123.61|2115.91|2122.47|2114.77|26
1652661940000|2022-05-16 00:45:40|2123.38|2115.68|2123.1|2115.4|2123.41|2115.71|2123.07|2115.37|23
1652661950000|2022-05-16 00:45:50|2123.3|2115.6|2122.76|2115.06|2123.34|2115.64|2122.75|2115.05|28
1652661960000|2022-05-16 00:46:00|2122.56|2114.86|2123.18|2115.48|2123.29|2115.59|2122.48|2114.78|33
1652661970000|2022-05-16 00:46:10|2123.17|2115.47|2123.41|2115.71|2123.81|2116.11|2122.98|2115.28|28
1652661980000|2022-05-16 00:46:20|2123.08|2115.38|2122.78|2115.08|2123.3|2115.6|2122.63|2114.93|37
1652661990000|2022-05-16 00:46:30|2122.86|2115.16|2122.86|2115.16|2123.33|2115.63|2122.84|2115.14|35
1652662000000|2022-05-16 00:46:40|2122.85|2115.15|2122.39|2114.69|2122.85|2115.15|2122.19|2114.49|26
1652662010000|2022-05-16 00:46:50|2122.41|2114.71|2121.95|2114.25|2122.75|2115.05|2121.71|2114.01|28
1652662020000|2022-05-16 00:47:00|2121.76|2114.06|2122.41|2114.71|2122.46|2114.76|2121.75|2114.05|26
1652662030000|2022-05-16 00:47:10|2122.35|2114.65|2121.43|2113.73|2122.45|2114.75|2121.4|2113.7|32
1652662040000|2022-05-16 00:47:20|2120.74|2113.04|2119.82|2112.12|2121|2113.3|2119.67|2111.97|35
1652662050000|2022-05-16 00:47:30|2119.79|2112.09|2119.79|2112.09|2120.46|2112.76|2119.63|2111.93|36
1652662060000|2022-05-16 00:47:40|2119.85|2112.15|2119.69|2111.99|2119.85|2112.15|2119.36|2111.66|32
1652662070000|2022-05-16 00:47:50|2119.68|2111.98|2119.37|2111.67|2120.08|2112.38|2119.37|2111.67|39
1652662080000|2022-05-16 00:48:00|2119.27|2111.57|2118.32|2110.62|2119.27|2111.57|2117.58|2109.88|38
1652662090000|2022-05-16 00:48:10|2118.36|2110.66|2120.73|2113.03|2120.73|2113.03|2118.36|2110.66|35
1652662100000|2022-05-16 00:48:20|2120.7|2113|2121.99|2114.29|2122.37|2114.67|2120.34|2112.64|35
1652662110000|2022-05-16 00:48:30|2122.1|2114.4|2121.89|2114.19|2122.14|2114.44|2120.95|2113.25|38
1652662120000|2022-05-16 00:48:40|2121.92|2114.22|2122.37|2114.67|2122.63|2114.93|2121.62|2113.92|27
1652662130000|2022-05-16 00:48:50|2122.41|2114.71|2123.02|2115.32|2123.17|2115.47|2122.41|2114.71|28
1652662140000|2022-05-16 00:49:00|2122.87|2115.17|2123.42|2115.72|2123.44|2115.74|2122.85|2115.15|33
1652662150000|2022-05-16 00:49:10|2123.37|2115.67|2123.45|2115.75|2123.7|2116|2122.86|2115.16|36
1652662160000|2022-05-16 00:49:20|2123.43|2115.73|2122.24|2114.54|2123.49|2115.79|2122.09|2114.39|37
1652662170000|2022-05-16 00:49:30|2122.09|2114.39|2121.51|2113.81|2122.53|2114.83|2121.44|2113.74|35
1652662180000|2022-05-16 00:49:40|2121.54|2113.84|2122.02|2114.32|2122.02|2114.32|2121.5|2113.8|35
1652662190000|2022-05-16 00:49:50|2122.08|2114.38|2122.57|2114.87|2122.94|2115.24|2122.07|2114.37|35
1652662200000|2022-05-16 00:50:00|2122.82|2115.12|2122.68|2114.98|2122.82|2115.12|2121.6|2113.9|38
1652662210000|2022-05-16 00:50:10|2122.91|2115.21|2123.1|2115.4|2123.3|2115.6|2122.61|2114.91|31
1652662220000|2022-05-16 00:50:20|2123.19|2115.49|2122.76|2115.06|2123.55|2115.85|2122.58|2114.88|31
1652662230000|2022-05-16 00:50:30|2122.78|2115.08|2123.18|2115.48|2123.74|2116.04|2122.58|2114.88|29
1652662240000|2022-05-16 00:50:40|2123.46|2115.76|2123.89|2116.19|2123.93|2116.23|2123.18|2115.48|22
1652662250000|2022-05-16 00:50:50|2123.76|2116.06|2122.51|2114.81|2123.76|2116.06|2122.18|2114.48|34
1652662260000|2022-05-16 00:51:00|2122.1|2114.4|2121.14|2113.44|2122.92|2115.22|2120.85|2113.15|39
1652662270000|2022-05-16 00:51:10|2121.1|2113.4|2121.46|2113.76|2121.94|2114.24|2121|2113.3|37
1652662280000|2022-05-16 00:51:20|2121.4|2113.7|2121.53|2113.83|2121.63|2113.93|2121.33|2113.63|34
1652662290000|2022-05-16 00:51:30|2121.44|2113.74|2121.87|2114.17|2121.87|2114.17|2121.41|2113.71|34
1652662300000|2022-05-16 00:51:40|2121.88|2114.18|2121.28|2113.58|2121.91|2114.21|2121.28|2113.58|29
1652662310000|2022-05-16 00:51:50|2121.38|2113.68|2120.78|2113.08|2121.38|2113.68|2120.58|2112.88|33
1652662320000|2022-05-16 00:52:00|2120.8|2113.1|2120.85|2113.15|2120.97|2113.27|2120.6|2112.9|27
1652662330000|2022-05-16 00:52:10|2120.86|2113.16|2120.61|2112.91|2120.91|2113.21|2120.3|2112.6|27
1652662340000|2022-05-16 00:52:20|2120.57|2112.87|2120.26|2112.56|2120.91|2113.21|2120.2|2112.5|32
1652662350000|2022-05-16 00:52:30|2120.41|2112.71|2120.83|2113.13|2120.84|2113.14|2120.38|2112.68|29
1652662360000|2022-05-16 00:52:40|2120.84|2113.14|2120.58|2112.88|2120.98|2113.28|2120.21|2112.51|28
1652662370000|2022-05-16 00:52:50|2120.21|2112.51|2120.12|2112.42|2120.5|2112.8|2119.82|2112.12|33
1652662380000|2022-05-16 00:53:00|2120.05|2112.35|2119.62|2111.92|2120.63|2112.93|2119.52|2111.82|36
1652662390000|2022-05-16 00:53:10|2119.88|2112.18|2120.96|2113.26|2121.17|2113.47|2119.86|2112.16|35
1652662400000|2022-05-16 00:53:20|2121.04|2113.34|2121.95|2114.25|2122|2114.3|2121.02|2113.32|36
1652662410000|2022-05-16 00:53:30|2122.01|2114.31|2121.75|2114.05|2122.02|2114.32|2121.36|2113.66|23
1652662420000|2022-05-16 00:53:40|2121.69|2113.99|2122.32|2114.62|2122.69|2114.99|2121.59|2113.89|31
1652662430000|2022-05-16 00:53:50|2122.58|2114.88|2121.44|2113.74|2122.6|2114.9|2121.11|2113.41|33
1652662440000|2022-05-16 00:54:00|2121.55|2113.85|2121.9|2114.2|2121.93|2114.23|2121.38|2113.68|37
1652662450000|2022-05-16 00:54:10|2121.89|2114.19|2121.65|2113.95|2121.95|2114.25|2121.26|2113.56|34
1652662460000|2022-05-16 00:54:20|2121.43|2113.73|2121.62|2113.92|2122.02|2114.32|2121.43|2113.73|35
1652662470000|2022-05-16 00:54:30|2121.67|2113.97|2121.79|2114.09|2122.11|2114.41|2121.59|2113.89|37
1652662480000|2022-05-16 00:54:40|2121.76|2114.06|2121.44|2113.74|2121.93|2114.23|2121.43|2113.73|36
1652662490000|2022-05-16 00:54:50|2121.41|2113.71|2121.72|2114.02|2121.77|2114.07|2120.87|2113.17|33
1652662500000|2022-05-16 00:55:00|2121.7|2114|2122.54|2114.84|2122.93|2115.23|2121.69|2113.99|26
1652662510000|2022-05-16 00:55:10|2122.57|2114.87|2121.97|2114.27|2122.68|2114.98|2121.94|2114.24|28
1652662520000|2022-05-16 00:55:20|2121.92|2114.22|2122.31|2114.61|2122.42|2114.72|2121.84|2114.14|33
1652662530000|2022-05-16 00:55:30|2122.3|2114.6|2122.35|2114.65|2122.39|2114.69|2122.19|2114.49|26
1652662540000|2022-05-16 00:55:40|2122.36|2114.66|2122.22|2114.52|2122.37|2114.67|2122.22|2114.52|24
1652662550000|2022-05-16 00:55:50|2122.23|2114.53|2121.61|2113.91|2122.29|2114.59|2121.61|2113.91|31
1652662560000|2022-05-16 00:56:00|2121.58|2113.88|2121.27|2113.57|2121.62|2113.92|2121.27|2113.57|37
1652662570000|2022-05-16 00:56:10|2121.2|2113.5|2121.42|2113.72|2122.74|2115.04|2121.2|2113.5|35
1652662580000|2022-05-16 00:56:20|2121.45|2113.75|2120.79|2113.09|2121.51|2113.81|2120.73|2113.03|30
1652662590000|2022-05-16 00:56:30|2120.8|2113.1|2121.32|2113.62|2121.45|2113.75|2120.73|2113.03|26
1652662600000|2022-05-16 00:56:40|2121.59|2113.89|2121.75|2114.05|2121.75|2114.05|2121.26|2113.56|32
1652662610000|2022-05-16 00:56:50|2121.74|2114.04|2121.45|2113.75|2121.77|2114.07|2121.45|2113.75|24
1652662620000|2022-05-16 00:57:00|2121.6|2113.9|2121.64|2113.94|2121.77|2114.07|2121.6|2113.9|27
1652662630000|2022-05-16 00:57:10|2121.59|2113.89|2121.85|2114.15|2122.26|2114.56|2121.55|2113.85|34
1652662640000|2022-05-16 00:57:20|2121.83|2114.13|2122|2114.3|2122.1|2114.4|2121.71|2114.01|27
1652662650000|2022-05-16 00:57:30|2122.01|2114.31|2121.89|2114.19|2122.1|2114.4|2121.81|2114.11|24
1652662660000|2022-05-16 00:57:40|2121.9|2114.2|2121.96|2114.26|2122.12|2114.42|2121.84|2114.14|25
1652662670000|2022-05-16 00:57:50|2122.01|2114.31|2121.55|2113.85|2122.04|2114.34|2121.48|2113.78|31
1652662680000|2022-05-16 00:58:00|2121.56|2113.86|2121.63|2113.93|2121.81|2114.11|2121.51|2113.81|30
1652662690000|2022-05-16 00:58:10|2121.66|2113.96|2121.13|2113.43|2122.17|2114.47|2121.13|2113.43|37
1652662700000|2022-05-16 00:58:20|2121.28|2113.58|2121.68|2113.98|2121.7|2114|2120.36|2112.66|39
1652662710000|2022-05-16 00:58:30|2121.7|2114|2121.7|2114|2122.02|2114.32|2121.7|2114|31
1652662720000|2022-05-16 00:58:40|2121.71|2114.01|2121.76|2114.06|2121.97|2114.27|2121.69|2113.99|25
1652662730000|2022-05-16 00:58:50|2121.78|2114.08|2122.1|2114.4|2122.44|2114.74|2121.73|2114.03|30
1652662740000|2022-05-16 00:59:00|2122.06|2114.36|2123.08|2115.38|2123.08|2115.38|2122.02|2114.32|36
1652662750000|2022-05-16 00:59:10|2123.06|2115.36|2122.29|2114.59|2123.08|2115.38|2122.17|2114.47|34
1652662760000|2022-05-16 00:59:20|2122.82|2115.12|2123.11|2115.41|2123.36|2115.66|2122.82|2115.12|23
1652662770000|2022-05-16 00:59:30|2122.98|2115.28|2123.16|2115.46|2123.47|2115.77|2122.98|2115.28|31
1652662780000|2022-05-16 00:59:40|2123.17|2115.47|2123.17|2115.47|2123.43|2115.73|2123.16|2115.46|30
1652662790000|2022-05-16 00:59:50|2123.18|2115.48|2123.22|2115.52|2123.38|2115.68|2123.08|2115.38|29
1652662800000|2022-05-16 01:00:00|2123.23|2115.53|2123.21|2115.51|2123.55|2115.85|2123.08|2115.38|37
1652662810000|2022-05-16 01:00:10|2123.22|2115.52|2123.74|2116.04|2123.78|2116.08|2123.15|2115.45|31
1652662820000|2022-05-16 01:00:20|2123.73|2116.03|2124.88|2117.18|2124.97|2117.27|2123.5|2115.8|38
1652662830000|2022-05-16 01:00:30|2124.97|2117.27|2126.64|2118.94|2126.85|2119.15|2124.95|2117.25|30
1652662840000|2022-05-16 01:00:40|2126.16|2118.46|2126.26|2118.56|2126.99|2119.29|2126.07|2118.37|32
1652662850000|2022-05-16 01:00:50|2126.32|2118.62|2125.46|2117.76|2126.72|2119.02|2125.46|2117.76|29
1652662860000|2022-05-16 01:01:00|2125.42|2117.72|2125.42|2117.72|2125.97|2118.27|2125.2|2117.5|37
1652662870000|2022-05-16 01:01:10|2125.44|2117.74|2125.68|2117.98|2125.73|2118.03|2125.37|2117.67|33
1652662880000|2022-05-16 01:01:20|2125.77|2118.07|2123.88|2116.18|2125.77|2118.07|2123.57|2115.87|37
1652662890000|2022-05-16 01:01:30|2123.73|2116.03|2124.03|2116.33|2124.2|2116.5|2123.6|2115.9|36
1652662900000|2022-05-16 01:01:40|2124.13|2116.43|2123.46|2115.76|2124.16|2116.46|2123.23|2115.53|40
1652662910000|2022-05-16 01:01:50|2123.49|2115.79|2123.18|2115.48|2123.7|2116|2123.14|2115.44|33
1652662920000|2022-05-16 01:02:00|2123.14|2115.44|2122.99|2115.29|2123.14|2115.44|2122.68|2114.98|25
1652662930000|2022-05-16 01:02:10|2122.89|2115.19|2121.67|2113.97|2123.01|2115.31|2121.61|2113.91|34
1652662940000|2022-05-16 01:02:20|2121.62|2113.92|2122.61|2114.91|2122.63|2114.93|2121.6|2113.9|35
1652662950000|2022-05-16 01:02:30|2122.62|2114.92|2123.33|2115.63|2123.49|2115.79|2122.44|2114.74|36
1652662960000|2022-05-16 01:02:40|2123.32|2115.62|2123.32|2115.62|2123.74|2116.04|2123.28|2115.58|36
1652662970000|2022-05-16 01:02:50|2123.42|2115.72|2123.07|2115.37|2123.42|2115.72|2122.17|2114.47|38
1652662980000|2022-05-16 01:03:00|2123.01|2115.31|2125.2|2117.5|2125.55|2117.85|2123.01|2115.31|36
1652662990000|2022-05-16 01:03:10|2125.14|2117.44|2126.82|2119.12|2126.82|2119.12|2125.07|2117.37|39
1652663000000|2022-05-16 01:03:20|2126.55|2118.85|2127.7|2120|2127.79|2120.09|2126.43|2118.73|31
1652663010000|2022-05-16 01:03:30|2127.72|2120.02|2126.58|2118.88|2127.77|2120.07|2126.43|2118.73|34
1652663020000|2022-05-16 01:03:40|2126.6|2118.9|2128.26|2120.56|2128.26|2120.56|2126.6|2118.9|37
1652663030000|2022-05-16 01:03:50|2128.28|2120.58|2128.53|2120.83|2128.9|2121.2|2128.22|2120.52|34
1652663040000|2022-05-16 01:04:00|2128.25|2120.55|2127.36|2119.66|2128.56|2120.86|2127.36|2119.66|33
1652663050000|2022-05-16 01:04:10|2127.26|2119.56|2126.73|2119.03|2127.47|2119.77|2126.55|2118.85|37
1652663060000|2022-05-16 01:04:20|2126.61|2118.91|2126.79|2119.09|2127.14|2119.44|2126.61|2118.91|33
1652663070000|2022-05-16 01:04:30|2126.89|2119.19|2124.7|2117|2126.9|2119.2|2124.7|2117|38
1652663080000|2022-05-16 01:04:40|2124.69|2116.99|2124.76|2117.06|2124.96|2117.26|2124.59|2116.89|38
1652663090000|2022-05-16 01:04:50|2124.74|2117.04|2124.57|2116.87|2124.74|2117.04|2124.29|2116.59|37
1652663100000|2022-05-16 01:05:00|2124.6|2116.9|2124.41|2116.71|2124.6|2116.9|2123.56|2115.86|38
1652663110000|2022-05-16 01:05:10|2124.45|2116.75|2124.63|2116.93|2125.33|2117.63|2124.33|2116.63|37
1652663120000|2022-05-16 01:05:20|2124.79|2117.09|2124.81|2117.11|2125.17|2117.47|2124.52|2116.82|35
1652663130000|2022-05-16 01:05:30|2124.82|2117.12|2122.95|2115.25|2124.87|2117.17|2122.95|2115.25|35
1652663140000|2022-05-16 01:05:40|2122.84|2115.14|2122.83|2115.13|2123.25|2115.55|2122.58|2114.88|37
1652663150000|2022-05-16 01:05:50|2122.95|2115.25|2122.82|2115.12|2122.97|2115.27|2122.51|2114.81|24
1652663160000|2022-05-16 01:06:00|2122.81|2115.11|2122.74|2115.04|2122.93|2115.23|2122.66|2114.96|28
1652663170000|2022-05-16 01:06:10|2122.77|2115.07|2121.81|2114.11|2122.92|2115.22|2121.38|2113.68|33
1652663180000|2022-05-16 01:06:20|2121.64|2113.94|2121.74|2114.04|2122.08|2114.38|2121.57|2113.87|30
1652663190000|2022-05-16 01:06:30|2121.73|2114.03|2121.63|2113.93|2121.8|2114.1|2121.45|2113.75|29
1652663200000|2022-05-16 01:06:40|2121.62|2113.92|2121.62|2113.92|2121.8|2114.1|2121.42|2113.72|35
1652663210000|2022-05-16 01:06:50|2121.63|2113.93|2120.65|2112.95|2121.63|2113.93|2120.5|2112.8|31
1652663220000|2022-05-16 01:07:00|2120.54|2112.84|2120.74|2113.04|2120.97|2113.27|2120.54|2112.84|34
1652663230000|2022-05-16 01:07:10|2120.75|2113.05|2121.13|2113.43|2121.16|2113.46|2120.33|2112.63|37
1652663240000|2022-05-16 01:07:20|2121.14|2113.44|2121.25|2113.55|2121.39|2113.69|2120.99|2113.29|35
1652663250000|2022-05-16 01:07:30|2121.35|2113.65|2120.78|2113.08|2121.35|2113.65|2120.54|2112.84|34
1652663260000|2022-05-16 01:07:40|2120.83|2113.13|2120.31|2112.61|2120.83|2113.13|2120.17|2112.47|28
1652663270000|2022-05-16 01:07:50|2120.43|2112.73|2119.98|2112.28|2120.66|2112.96|2119.94|2112.24|31
1652663280000|2022-05-16 01:08:00|2120.02|2112.32|2118.56|2110.86|2120.02|2112.32|2118.18|2110.48|38
1652663290000|2022-05-16 01:08:10|2118.73|2111.03|2115.1|2107.4|2118.73|2111.03|2114.96|2107.26|37
1652663300000|2022-05-16 01:08:20|2115.09|2107.39|2113.92|2106.22|2115.63|2107.93|2113.64|2105.94|39
1652663310000|2022-05-16 01:08:30|2113.91|2106.21|2112.67|2104.97|2114.26|2106.56|2112.67|2104.97|36
1652663320000|2022-05-16 01:08:40|2112.82|2105.12|2113.45|2105.75|2113.63|2105.93|2112.64|2104.94|34
1652663330000|2022-05-16 01:08:50|2113.15|2105.45|2113.56|2105.86|2114.02|2106.32|2112.89|2105.19|32
1652663340000|2022-05-16 01:09:00|2113.52|2105.82|2113.59|2105.89|2113.71|2106.01|2112.61|2104.91|36
1652663350000|2022-05-16 01:09:10|2113.6|2105.9|2112.49|2104.79|2113.78|2106.08|2112.37|2104.67|34
1652663360000|2022-05-16 01:09:20|2112.5|2104.8|2111.95|2104.25|2112.92|2105.22|2111.95|2104.25|33
1652663370000|2022-05-16 01:09:30|2111.93|2104.23|2110.82|2103.12|2112.21|2104.51|2110.16|2102.46|35
1652663380000|2022-05-16 01:09:40|2110.8|2103.1|2111|2103.3|2111.7|2104|2110.49|2102.79|37
1652663390000|2022-05-16 01:09:50|2110.9|2103.2|2109.87|2102.17|2110.9|2103.2|2109.74|2102.04|36
1652663400000|2022-05-16 01:10:00|2109.88|2102.18|2109.38|2101.68|2109.9|2102.2|2109.27|2101.57|37
1652663410000|2022-05-16 01:10:10|2109.43|2101.73|2112.06|2104.36|2112.09|2104.39|2109.39|2101.69|39
1652663420000|2022-05-16 01:10:20|2112.02|2104.32|2112.36|2104.66|2112.79|2105.09|2111.42|2103.72|37
1652663430000|2022-05-16 01:10:30|2112.41|2104.71|2112.31|2104.61|2113.11|2105.41|2112.31|2104.61|38
1652663440000|2022-05-16 01:10:40|2112.38|2104.68|2111.92|2104.22|2112.42|2104.72|2111.91|2104.21|35
1652663450000|2022-05-16 01:10:50|2111.77|2104.07|2110.63|2102.93|2111.77|2104.07|2110.27|2102.57|33
1652663460000|2022-05-16 01:11:00|2110.62|2102.92|2110.09|2102.39|2110.76|2103.06|2110.09|2102.39|35
1652663470000|2022-05-16 01:11:10|2110.1|2102.4|2110.13|2102.43|2110.19|2102.49|2109.86|2102.16|31
1652663480000|2022-05-16 01:11:20|2110.15|2102.45|2109.75|2102.05|2110.21|2102.51|2109.47|2101.77|35
1652663490000|2022-05-16 01:11:30|2109.76|2102.06|2109.99|2102.29|2110.46|2102.76|2109.14|2101.44|37
1652663500000|2022-05-16 01:11:40|2109.92|2102.22|2109.11|2101.41|2110.25|2102.55|2108.84|2101.14|34
1652663510000|2022-05-16 01:11:50|2109.03|2101.33|2110.21|2102.51|2110.21|2102.51|2109.03|2101.33|34
1652663520000|2022-05-16 01:12:00|2110.18|2102.48|2109.81|2102.11|2110.19|2102.49|2109.68|2101.98|37
1652663530000|2022-05-16 01:12:10|2109.8|2102.1|2110.03|2102.33|2110.92|2103.22|2109.75|2102.05|36
1652663540000|2022-05-16 01:12:20|2110.06|2102.36|2110.8|2103.1|2111.19|2103.49|2110.06|2102.36|31
1652663550000|2022-05-16 01:12:30|2110.97|2103.27|2112.19|2104.49|2112.49|2104.79|2110.83|2103.13|29
1652663560000|2022-05-16 01:12:40|2112.27|2104.57|2112.52|2104.82|2113.04|2105.34|2112.12|2104.42|29
1652663570000|2022-05-16 01:12:50|2112.41|2104.71|2112.37|2104.67|2112.48|2104.78|2112.2|2104.5|27
1652663580000|2022-05-16 01:13:00|2112.38|2104.68|2112.43|2104.73|2112.77|2105.07|2112.28|2104.58|27
1652663590000|2022-05-16 01:13:10|2112.28|2104.58|2111.95|2104.25|2112.28|2104.58|2111.73|2104.03|29
1652663600000|2022-05-16 01:13:20|2111.82|2104.12|2110.45|2102.75|2111.82|2104.12|2109.55|2101.85|35
1652663610000|2022-05-16 01:13:30|2110.78|2103.08|2110.11|2102.41|2110.89|2103.19|2109.62|2101.92|38
1652663620000|2022-05-16 01:13:40|2110.18|2102.48|2110.86|2103.16|2110.93|2103.23|2110.18|2102.48|37
1652663630000|2022-05-16 01:13:50|2110.82|2103.12|2111.55|2103.85|2111.72|2104.02|2110.82|2103.12|31
1652663640000|2022-05-16 01:14:00|2111.4|2103.7|2112.26|2104.56|2112.26|2104.56|2111.15|2103.45|33
1652663650000|2022-05-16 01:14:10|2112.27|2104.57|2113.15|2105.45|2113.41|2105.71|2112.27|2104.57|31
1652663660000|2022-05-16 01:14:20|2113.17|2105.47|2113.51|2105.81|2113.64|2105.94|2113.17|2105.47|27
1652663670000|2022-05-16 01:14:30|2113.77|2106.07|2113.62|2105.92|2113.99|2106.29|2113.51|2105.81|28
1652663680000|2022-05-16 01:14:40|2113.51|2105.81|2113.89|2106.19|2113.9|2106.2|2113.47|2105.77|25
1652663690000|2022-05-16 01:14:50|2113.84|2106.14|2115.61|2107.91|2115.61|2107.91|2113.84|2106.14|30
1652663700000|2022-05-16 01:15:00|2115.57|2107.87|2114.24|2106.54|2115.73|2108.03|2114.14|2106.44|36
1652663710000|2022-05-16 01:15:10|2114.3|2106.6|2114.14|2106.44|2114.33|2106.63|2113.07|2105.37|37
1652663720000|2022-05-16 01:15:20|2114.09|2106.39|2113.38|2105.68|2114.11|2106.41|2112.97|2105.27|37
1652663730000|2022-05-16 01:15:30|2113.32|2105.62|2113.48|2105.78|2113.53|2105.83|2113.1|2105.4|37
1652663740000|2022-05-16 01:15:40|2113.49|2105.79|2113.21|2105.51|2113.49|2105.79|2113.04|2105.34|26
1652663750000|2022-05-16 01:15:50|2113.2|2105.5|2113.16|2105.46|2113.28|2105.58|2113.11|2105.41|29
1652663760000|2022-05-16 01:16:00|2113.15|2105.45|2113.8|2106.1|2114.09|2106.39|2112.76|2105.06|36
1652663770000|2022-05-16 01:16:10|2113.78|2106.08|2114.01|2106.31|2114.06|2106.36|2113.74|2106.04|28
1652663780000|2022-05-16 01:16:20|2114.2|2106.5|2114.21|2106.51|2114.4|2106.7|2114.18|2106.48|20
1652663790000|2022-05-16 01:16:30|2114.33|2106.63|2114.78|2107.08|2114.92|2107.22|2114.33|2106.63|32
1652663800000|2022-05-16 01:16:40|2115.46|2107.76|2115.77|2108.07|2116.44|2108.74|2115.46|2107.76|36
1652663810000|2022-05-16 01:16:50|2115.74|2108.04|2116.4|2108.7|2116.4|2108.7|2115.61|2107.91|30
1652663820000|2022-05-16 01:17:00|2116.42|2108.72|2117.42|2109.72|2117.68|2109.98|2116.42|2108.72|36
1652663830000|2022-05-16 01:17:10|2117.5|2109.8|2116.47|2108.77|2117.74|2110.04|2116.36|2108.66|38
1652663840000|2022-05-16 01:17:20|2116.42|2108.72|2115.98|2108.28|2116.54|2108.84|2115.73|2108.03|35
1652663850000|2022-05-16 01:17:30|2116.01|2108.31|2115.67|2107.97|2116.44|2108.74|2115.58|2107.88|34
1652663860000|2022-05-16 01:17:40|2115.66|2107.96|2116.01|2108.31|2116.33|2108.63|2115.6|2107.9|31
1652663870000|2022-05-16 01:17:50|2116.02|2108.32|2116.08|2108.38|2116.22|2108.52|2115.15|2107.45|38
1652663880000|2022-05-16 01:18:00|2116.02|2108.32|2116.37|2108.67|2116.82|2109.12|2115.97|2108.27|34
1652663890000|2022-05-16 01:18:10|2116.22|2108.52|2115.94|2108.24|2116.22|2108.52|2115.64|2107.94|30
1652663900000|2022-05-16 01:18:20|2115.96|2108.26|2113.79|2106.09|2115.96|2108.26|2113.67|2105.97|34
1652663910000|2022-05-16 01:18:30|2113.86|2106.16|2114.44|2106.74|2115.08|2107.38|2113.86|2106.16|39
1652663920000|2022-05-16 01:18:40|2114.4|2106.7|2114.94|2107.24|2114.94|2107.24|2114.31|2106.61|27
1652663930000|2022-05-16 01:18:50|2114.87|2107.17|2114.74|2107.04|2114.9|2107.2|2114.52|2106.82|30
1652663940000|2022-05-16 01:19:00|2114.85|2107.15|2115.42|2107.72|2115.99|2108.29|2114.83|2107.13|32
1652663950000|2022-05-16 01:19:10|2115.39|2107.69|2116.55|2108.85|2116.59|2108.89|2115.35|2107.65|32
1652663960000|2022-05-16 01:19:20|2116.56|2108.86|2116.09|2108.39|2116.66|2108.96|2115.73|2108.03|33
1652663970000|2022-05-16 01:19:30|2115.97|2108.27|2115.75|2108.05|2116.38|2108.68|2115.63|2107.93|38
1652663980000|2022-05-16 01:19:40|2115.78|2108.08|2115.19|2107.49|2116.17|2108.47|2114.97|2107.27|38
1652663990000|2022-05-16 01:19:50|2115.41|2107.71|2114.91|2107.21|2115.51|2107.81|2114.91|2107.21|30
1652664000000|2022-05-16 01:20:00|2114.92|2107.22|2115.14|2107.44|2115.47|2107.77|2114.77|2107.07|37
1652664010000|2022-05-16 01:20:10|2115.52|2107.82|2115.71|2108.01|2115.98|2108.28|2115.22|2107.52|36
1652664020000|2022-05-16 01:20:20|2115.8|2108.1|2115.34|2107.64|2116.21|2108.51|2115.34|2107.64|39
1652664030000|2022-05-16 01:20:30|2115.36|2107.66|2115.64|2107.94|2116.15|2108.45|2115.36|2107.66|35
1652664040000|2022-05-16 01:20:40|2115.65|2107.95|2114.45|2106.75|2115.83|2108.13|2114.45|2106.75|34
1652664050000|2022-05-16 01:20:50|2114.36|2106.66|2112.62|2104.92|2114.36|2106.66|2112.58|2104.88|36
1652664060000|2022-05-16 01:21:00|2112.61|2104.91|2113.98|2106.28|2114.09|2106.39|2112.43|2104.73|36
1652664070000|2022-05-16 01:21:10|2113.74|2106.04|2114.02|2106.32|2114.41|2106.71|2113.74|2106.04|29
1652664080000|2022-05-16 01:21:20|2113.82|2106.12|2113.33|2105.63|2113.82|2106.12|2112.8|2105.1|36
1652664090000|2022-05-16 01:21:30|2113.32|2105.62|2112.4|2104.7|2113.32|2105.62|2112.26|2104.56|36
1652664100000|2022-05-16 01:21:40|2112.45|2104.75|2113|2105.3|2113.1|2105.4|2112.45|2104.75|37
1652664110000|2022-05-16 01:21:50|2113.02|2105.32|2112.4|2104.7|2113.02|2105.32|2112.13|2104.43|36
1652664120000|2022-05-16 01:22:00|2112.35|2104.65|2112.38|2104.68|2112.47|2104.77|2112.12|2104.42|35
1652664130000|2022-05-16 01:22:10|2112.43|2104.73|2111.84|2104.14|2112.43|2104.73|2111.57|2103.87|36
1652664140000|2022-05-16 01:22:20|2111.94|2104.24|2110.72|2103.02|2112.01|2104.31|2110.55|2102.85|35
1652664150000|2022-05-16 01:22:30|2110.71|2103.01|2111.1|2103.4|2111.1|2103.4|2110.42|2102.72|37
1652664160000|2022-05-16 01:22:40|2111.17|2103.47|2110.77|2103.07|2111.28|2103.58|2110.77|2103.07|30
1652664170000|2022-05-16 01:22:50|2110.58|2102.88|2110.77|2103.07|2110.88|2103.18|2110.58|2102.88|16
1652664180000|2022-05-16 01:23:00|2110.9|2103.2|2109.97|2102.27|2111.28|2103.58|2109.76|2102.06|32
1652664190000|2022-05-16 01:23:10|2109.83|2102.13|2109.58|2101.88|2110|2102.3|2109.57|2101.87|31
1652664200000|2022-05-16 01:23:20|2109.55|2101.85|2109.5|2101.8|2109.71|2102.01|2109.38|2101.68|28
1652664210000|2022-05-16 01:23:30|2109.52|2101.82|2109.31|2101.61|2109.52|2101.82|2108.98|2101.28|36
1652664220000|2022-05-16 01:23:40|2109.36|2101.66|2109.12|2101.42|2109.48|2101.78|2108.99|2101.29|32
1652664230000|2022-05-16 01:23:50|2109.14|2101.44|2109.25|2101.55|2109.47|2101.77|2108.99|2101.29|31
1652664240000|2022-05-16 01:24:00|2109.14|2101.44|2110.55|2102.85|2110.88|2103.18|2109.02|2101.32|38
1652664250000|2022-05-16 01:24:10|2110.61|2102.91|2110.41|2102.71|2111.09|2103.39|2110.41|2102.71|36
1652664260000|2022-05-16 01:24:20|2110.45|2102.75|2110.15|2102.45|2110.72|2103.02|2110.15|2102.45|34
1652664270000|2022-05-16 01:24:30|2110.12|2102.42|2109.78|2102.08|2110.12|2102.42|2109.69|2101.99|32
1652664280000|2022-05-16 01:24:40|2109.79|2102.09|2109.5|2101.8|2109.86|2102.16|2109.28|2101.58|30
1652664290000|2022-05-16 01:24:50|2109.62|2101.92|2109.58|2101.88|2109.71|2102.01|2109.45|2101.75|31
1652664300000|2022-05-16 01:25:00|2109.57|2101.87|2109.66|2101.96|2109.73|2102.03|2109.51|2101.81|25
1652664310000|2022-05-16 01:25:10|2109.67|2101.97|2109.72|2102.02|2109.76|2102.06|2109.41|2101.71|35
1652664320000|2022-05-16 01:25:20|2109.79|2102.09|2110.05|2102.35|2110.25|2102.55|2109.65|2101.95|26
1652664330000|2022-05-16 01:25:30|2110.11|2102.41|2111|2103.3|2111.15|2103.45|2110.11|2102.41|32
1652664340000|2022-05-16 01:25:40|2111.43|2103.73|2112.72|2105.02|2112.73|2105.03|2111.23|2103.53|31
1652664350000|2022-05-16 01:25:50|2112.49|2104.79|2111.73|2104.03|2112.55|2104.85|2111.54|2103.84|31
1652664360000|2022-05-16 01:26:00|2111.69|2103.99|2110.84|2103.14|2111.69|2103.99|2110.71|2103.01|34
1652664370000|2022-05-16 01:26:10|2110.79|2103.09|2110.3|2102.6|2111.17|2103.47|2109.87|2102.17|36
1652664380000|2022-05-16 01:26:20|2109.95|2102.25|2109.16|2101.46|2110.57|2102.87|2109.04|2101.34|37
1652664390000|2022-05-16 01:26:30|2109.12|2101.42|2108.52|2100.82|2109.2|2101.5|2108.28|2100.58|33
1652664400000|2022-05-16 01:26:40|2108.53|2100.83|2107.64|2099.94|2108.53|2100.83|2107.53|2099.83|26
1652664410000|2022-05-16 01:26:50|2107.63|2099.93|2107.63|2099.93|2108.18|2100.48|2107.41|2099.71|34
1652664420000|2022-05-16 01:27:00|2107.54|2099.84|2108.52|2100.82|2108.59|2100.89|2107.54|2099.84|26
1652664430000|2022-05-16 01:27:10|2108.54|2100.84|2109.29|2101.59|2109.29|2101.59|2108.1|2100.4|35
1652664440000|2022-05-16 01:27:20|2109.3|2101.6|2108.37|2100.67|2109.3|2101.6|2107.97|2100.27|38
1652664450000|2022-05-16 01:27:30|2108.55|2100.85|2108.67|2100.97|2108.83|2101.13|2108.15|2100.45|37
1652664460000|2022-05-16 01:27:40|2108.7|2101|2107.79|2100.09|2108.92|2101.22|2107.68|2099.98|37
1652664470000|2022-05-16 01:27:50|2107.8|2100.1|2107.3|2099.6|2107.81|2100.11|2107.19|2099.49|38
1652664480000|2022-05-16 01:28:00|2107.27|2099.57|2107.38|2099.68|2108.1|2100.4|2107.09|2099.39|34
1652664490000|2022-05-16 01:28:10|2107.4|2099.7|2108.7|2101|2108.71|2101.01|2107.37|2099.67|35
1652664500000|2022-05-16 01:28:20|2108.69|2100.99|2108.14|2100.44|2108.85|2101.15|2108.06|2100.36|34
1652664510000|2022-05-16 01:28:30|2108.17|2100.47|2108.65|2100.95|2108.9|2101.2|2108.17|2100.47|34
1652664520000|2022-05-16 01:28:40|2108.93|2101.23|2106.87|2099.17|2109.02|2101.32|2106.87|2099.17|26
1652664530000|2022-05-16 01:28:50|2106.86|2099.16|2106.91|2099.21|2107.38|2099.68|2106.83|2099.13|21
1652664540000|2022-05-16 01:29:00|2106.86|2099.16|2105.66|2097.96|2107|2099.3|2105.51|2097.81|32
1652664550000|2022-05-16 01:29:10|2105.87|2098.17|2107.06|2099.36|2107.32|2099.62|2105.87|2098.17|34
1652664560000|2022-05-16 01:29:20|2106.6|2098.9|2105.56|2097.86|2106.6|2098.9|2105.26|2097.56|33
1652664570000|2022-05-16 01:29:30|2105.55|2097.85|2106.69|2098.99|2106.79|2099.09|2105.27|2097.57|36
1652664580000|2022-05-16 01:29:40|2106.62|2098.92|2106.27|2098.57|2106.62|2098.92|2105.72|2098.02|38
1652664590000|2022-05-16 01:29:50|2106.34|2098.64|2108.02|2100.32|2108.08|2100.38|2106.34|2098.64|35
1652664600000|2022-05-16 01:30:00|2108.17|2100.47|2107.83|2100.13|2108.5|2100.8|2107.27|2099.57|33
1652664610000|2022-05-16 01:30:10|2107.84|2100.14|2107.04|2099.34|2107.92|2100.22|2106.78|2099.08|37
1652664620000|2022-05-16 01:30:20|2106.73|2099.03|2106.16|2098.46|2106.75|2099.05|2106.09|2098.39|33
1652664630000|2022-05-16 01:30:30|2106.2|2098.5|2105.41|2097.71|2106.31|2098.61|2105.02|2097.32|32
1652664640000|2022-05-16 01:30:40|2105.3|2097.6|2104.34|2096.64|2105.33|2097.63|2104.33|2096.63|23
1652664650000|2022-05-16 01:30:50|2104.22|2096.52|2102.84|2095.14|2104.22|2096.52|2102.72|2095.02|32
1652664660000|2022-05-16 01:31:00|2102.83|2095.13|2103.31|2095.61|2103.32|2095.62|2102.49|2094.79|36
1652664670000|2022-05-16 01:31:10|2103.3|2095.6|2103.2|2095.5|2103.69|2095.99|2102.97|2095.27|37
1652664680000|2022-05-16 01:31:20|2103.22|2095.52|2101.69|2093.99|2103.25|2095.55|2101.37|2093.67|31
1652664690000|2022-05-16 01:31:30|2101.64|2093.94|2100.89|2093.19|2101.64|2093.94|2100.85|2093.15|34
1652664700000|2022-05-16 01:31:40|2101.1|2093.4|2101.65|2093.95|2101.84|2094.14|2100.83|2093.13|38
1652664710000|2022-05-16 01:31:50|2101.55|2093.85|2101.18|2093.48|2102.54|2094.84|2100.79|2093.09|37
1652664720000|2022-05-16 01:32:00|2101.09|2093.39|2101.85|2094.15|2101.92|2094.22|2100.92|2093.22|36
1652664730000|2022-05-16 01:32:10|2101.86|2094.16|2100.54|2092.84|2102.42|2094.72|2100.51|2092.81|39
1652664740000|2022-05-16 01:32:20|2100.88|2093.18|2101.46|2093.76|2101.46|2093.76|2100.66|2092.96|37
1652664750000|2022-05-16 01:32:30|2101.31|2093.61|2101.03|2093.33|2101.31|2093.61|2100.82|2093.12|40
1652664760000|2022-05-16 01:32:40|2101.01|2093.31|2101.39|2093.69|2101.46|2093.76|2100.9|2093.2|36
1652664770000|2022-05-16 01:32:50|2101.51|2093.81|2101.36|2093.66|2101.59|2093.89|2101.12|2093.42|34
1652664780000|2022-05-16 01:33:00|2101.34|2093.64|2101.29|2093.59|2101.9|2094.2|2101.26|2093.56|36
1652664790000|2022-05-16 01:33:10|2101.25|2093.55|2100.63|2092.93|2101.29|2093.59|2100.63|2092.93|36
1652664800000|2022-05-16 01:33:20|2100.31|2092.61|2098.67|2090.97|2100.32|2092.62|2098.31|2090.61|33
1652664810000|2022-05-16 01:33:30|2098.55|2090.85|2099.29|2091.59|2099.44|2091.74|2098.55|2090.85|37
1652664820000|2022-05-16 01:33:40|2099.37|2091.67|2099.45|2091.75|2099.63|2091.93|2098.76|2091.06|33
1652664830000|2022-05-16 01:33:50|2099.39|2091.69|2097.31|2089.61|2099.52|2091.82|2097.06|2089.36|31
1652664840000|2022-05-16 01:34:00|2097.41|2089.71|2098.66|2090.96|2098.75|2091.05|2097.41|2089.71|30
1652664850000|2022-05-16 01:34:10|2098.69|2090.99|2098.11|2090.41|2099.41|2091.71|2098.11|2090.41|34
1652664860000|2022-05-16 01:34:20|2097.46|2089.76|2096.87|2089.17|2097.46|2089.76|2096.46|2088.76|38
1652664870000|2022-05-16 01:34:30|2096.86|2089.16|2097.9|2090.2|2098.08|2090.38|2096.86|2089.16|38
1652664880000|2022-05-16 01:34:40|2098.15|2090.45|2097.34|2089.64|2098.51|2090.81|2096.66|2088.96|39
1652664890000|2022-05-16 01:34:50|2097.31|2089.61|2096.68|2088.98|2098.45|2090.75|2096.61|2088.91|38
1652664900000|2022-05-16 01:35:00|2096.72|2089.02|2097.27|2089.57|2097.28|2089.58|2096.7|2089|31
1652664910000|2022-05-16 01:35:10|2097.37|2089.67|2096.79|2089.09|2097.37|2089.67|2096.7|2089|31
1652664920000|2022-05-16 01:35:20|2096.57|2088.87|2097.41|2089.71|2097.41|2089.71|2096.1|2088.4|25
1652664930000|2022-05-16 01:35:30|2097.3|2089.6|2096.65|2088.95|2097.3|2089.6|2096.48|2088.78|32
1652664940000|2022-05-16 01:35:40|2096.71|2089.01|2096.72|2089.02|2096.97|2089.27|2096.46|2088.76|32
1652664950000|2022-05-16 01:35:50|2096.74|2089.04|2096.77|2089.07|2097.09|2089.39|2096.72|2089.02|31
1652664960000|2022-05-16 01:36:00|2096.78|2089.08|2097.05|2089.35|2098.02|2090.32|2096.7|2089|36
1652664970000|2022-05-16 01:36:10|2097.13|2089.43|2095.69|2087.99|2097.15|2089.45|2095.62|2087.92|33
1652664980000|2022-05-16 01:36:20|2095.62|2087.92|2095.5|2087.8|2096.27|2088.57|2095.5|2087.8|36
1652664990000|2022-05-16 01:36:30|2095.83|2088.13|2096.32|2088.62|2096.32|2088.62|2095.38|2087.68|32
1652665000000|2022-05-16 01:36:40|2096.33|2088.63|2095.74|2088.04|2096.87|2089.17|2095.63|2087.93|39
1652665010000|2022-05-16 01:36:50|2095.59|2087.89|2094.49|2086.79|2095.81|2088.11|2094.49|2086.79|39
1652665020000|2022-05-16 01:37:00|2094.48|2086.78|2094.06|2086.36|2094.59|2086.89|2094|2086.3|33
1652665030000|2022-05-16 01:37:10|2094.05|2086.35|2093.45|2085.75|2094.47|2086.77|2093.38|2085.68|38
1652665040000|2022-05-16 01:37:20|2093.03|2085.33|2094.35|2086.65|2094.35|2086.65|2092.53|2084.83|37
1652665050000|2022-05-16 01:37:30|2094.49|2086.79|2098.25|2090.55|2098.34|2090.64|2094.49|2086.79|35
1652665060000|2022-05-16 01:37:40|2098.35|2090.65|2096.74|2089.04|2098.39|2090.69|2096.74|2089.04|35
1652665070000|2022-05-16 01:37:50|2096.72|2089.02|2096.64|2088.94|2096.92|2089.22|2096.31|2088.61|38
1652665080000|2022-05-16 01:38:00|2096.69|2088.99|2098.38|2090.68|2098.38|2090.68|2096.69|2088.99|38
1652665090000|2022-05-16 01:38:10|2098.45|2090.75|2096.57|2088.87|2098.51|2090.81|2096.57|2088.87|34
1652665100000|2022-05-16 01:38:20|2096.7|2089|2096.43|2088.73|2097.58|2089.88|2096.43|2088.73|38
1652665110000|2022-05-16 01:38:30|2096.4|2088.7|2095.05|2087.35|2096.6|2088.9|2095.05|2087.35|30
1652665120000|2022-05-16 01:38:40|2094.95|2087.25|2094.55|2086.85|2094.95|2087.25|2093.86|2086.16|32
1652665130000|2022-05-16 01:38:50|2094.53|2086.83|2093.86|2086.16|2094.73|2087.03|2093.48|2085.78|19
1652665140000|2022-05-16 01:39:00|2093.67|2085.97|2093.6|2085.9|2094.08|2086.38|2093.14|2085.44|29
1652665150000|2022-05-16 01:39:10|2093.67|2085.97|2094.3|2086.6|2094.3|2086.6|2093.14|2085.44|37
1652665160000|2022-05-16 01:39:20|2094.31|2086.61|2094.98|2087.28|2095.22|2087.52|2094.19|2086.49|39
1652665170000|2022-05-16 01:39:30|2095.01|2087.31|2096.72|2089.02|2096.72|2089.02|2095.01|2087.31|36
1652665180000|2022-05-16 01:39:40|2096.42|2088.72|2096.38|2088.68|2096.56|2088.86|2095.71|2088.01|38
1652665190000|2022-05-16 01:39:50|2096.54|2088.84|2097.21|2089.51|2097.21|2089.51|2096.41|2088.71|37
1652665200000|2022-05-16 01:40:00|2096.9|2089.2|2097.74|2090.04|2097.96|2090.26|2096.48|2088.78|35
1652665210000|2022-05-16 01:40:10|2097.64|2089.94|2098.06|2090.36|2098.26|2090.56|2097.64|2089.94|38
1652665220000|2022-05-16 01:40:20|2098.05|2090.35|2097.11|2089.41|2098.13|2090.43|2097.11|2089.41|37
1652665230000|2022-05-16 01:40:30|2096.98|2089.28|2096.46|2088.76|2097.01|2089.31|2096.18|2088.48|33
1652665240000|2022-05-16 01:40:40|2096.48|2088.78|2096.28|2088.58|2096.66|2088.96|2096.12|2088.42|33
1652665250000|2022-05-16 01:40:50|2096.26|2088.56|2094.49|2086.79|2096.28|2088.58|2094.49|2086.79|35
1652665260000|2022-05-16 01:41:00|2094.78|2087.08|2096.11|2088.41|2096.56|2088.86|2094.65|2086.95|33
1652665270000|2022-05-16 01:41:10|2095.9|2088.2|2095.93|2088.23|2096.46|2088.76|2095.9|2088.2|39
1652665280000|2022-05-16 01:41:20|2095.92|2088.22|2095.85|2088.15|2096.01|2088.31|2095.75|2088.05|34
1652665290000|2022-05-16 01:41:30|2095.94|2088.24|2095.96|2088.26|2095.96|2088.26|2095.78|2088.08|21
1652665300000|2022-05-16 01:41:40|2095.95|2088.25|2096.46|2088.76|2096.88|2089.18|2095.88|2088.18|25
1652665310000|2022-05-16 01:41:50|2096.44|2088.74|2096.94|2089.24|2096.97|2089.27|2096.19|2088.49|25
1652665320000|2022-05-16 01:42:00|2096.95|2089.25|2098.21|2090.51|2098.38|2090.68|2096.77|2089.07|34
1652665330000|2022-05-16 01:42:10|2098.18|2090.48|2099.33|2091.63|2099.9|2092.2|2097.96|2090.26|36
1652665340000|2022-05-16 01:42:20|2099.59|2091.89|2099.71|2092.01|2099.87|2092.17|2099.33|2091.63|27
1652665350000|2022-05-16 01:42:30|2099.69|2091.99|2099.87|2092.17|2099.9|2092.2|2099.43|2091.73|34
1652665360000|2022-05-16 01:42:40|2099.75|2092.05|2097.63|2089.93|2099.75|2092.05|2097.63|2089.93|28
1652665370000|2022-05-16 01:42:50|2097.86|2090.16|2096.35|2088.65|2097.92|2090.22|2096.35|2088.65|32
1652665380000|2022-05-16 01:43:00|2096.23|2088.53|2096.15|2088.45|2096.58|2088.88|2096.15|2088.45|36
1652665390000|2022-05-16 01:43:10|2096.3|2088.6|2095.26|2087.56|2096.34|2088.64|2095.26|2087.56|22
1652665400000|2022-05-16 01:43:20|2095.25|2087.55|2096.52|2088.82|2096.52|2088.82|2094.84|2087.14|31
1652665410000|2022-05-16 01:43:30|2096.47|2088.77|2096.49|2088.79|2096.93|2089.23|2096.26|2088.56|36
1652665420000|2022-05-16 01:43:40|2096.52|2088.82|2096.79|2089.09|2097.02|2089.32|2096.52|2088.82|28
1652665430000|2022-05-16 01:43:50|2096.75|2089.05|2096.35|2088.65|2097.1|2089.4|2096.35|2088.65|32
1652665440000|2022-05-16 01:44:00|2096.5|2088.8|2096.79|2089.09|2097.19|2089.49|2096.31|2088.61|37
1652665450000|2022-05-16 01:44:10|2096.7|2089|2096.87|2089.17|2097.25|2089.55|2096.68|2088.98|36
1652665460000|2022-05-16 01:44:20|2096.86|2089.16|2097.02|2089.32|2097.2|2089.5|2096.86|2089.16|35
1652665470000|2022-05-16 01:44:30|2097.19|2089.49|2096.74|2089.04|2097.54|2089.84|2096.74|2089.04|37
1652665480000|2022-05-16 01:44:40|2096.73|2089.03|2095.7|2088|2096.73|2089.03|2095.65|2087.95|29
1652665490000|2022-05-16 01:44:50|2095.67|2087.97|2094.58|2086.88|2095.67|2087.97|2094.46|2086.76|37
1652665500000|2022-05-16 01:45:00|2094.57|2086.87|2097.53|2089.83|2097.53|2089.83|2094.5|2086.8|36
1652665510000|2022-05-16 01:45:10|2097.62|2089.92|2097.67|2089.97|2098.35|2090.65|2097.25|2089.55|36
1652665520000|2022-05-16 01:45:20|2097.71|2090.01|2097.73|2090.03|2098.36|2090.66|2097.37|2089.67|38
1652665530000|2022-05-16 01:45:30|2097.65|2089.95|2097.84|2090.14|2097.93|2090.23|2097.44|2089.74|37
1652665540000|2022-05-16 01:45:40|2097.68|2089.98|2097.57|2089.87|2098.03|2090.33|2097.55|2089.85|34
1652665550000|2022-05-16 01:45:50|2097.66|2089.96|2096.62|2088.92|2097.66|2089.96|2096.06|2088.36|38
1652665560000|2022-05-16 01:46:00|2096.73|2089.03|2095.34|2087.64|2097.54|2089.84|2095.14|2087.44|35
1652665570000|2022-05-16 01:46:10|2095.23|2087.53|2096.31|2088.61|2096.31|2088.61|2095.11|2087.41|37
1652665580000|2022-05-16 01:46:20|2096.42|2088.72|2096.86|2089.16|2096.87|2089.17|2096.17|2088.47|36
1652665590000|2022-05-16 01:46:30|2096.84|2089.14|2096.44|2088.74|2096.93|2089.23|2096.41|2088.71|30
1652665600000|2022-05-16 01:46:40|2096.51|2088.81|2096.38|2088.68|2096.58|2088.88|2096.22|2088.52|32
1652665610000|2022-05-16 01:46:50|2096.39|2088.69|2096.66|2088.96|2096.71|2089.01|2095.78|2088.08|31
1652665620000|2022-05-16 01:47:00|2096.71|2089.01|2096.04|2088.34|2097.18|2089.48|2095.95|2088.25|36
1652665630000|2022-05-16 01:47:10|2096.06|2088.36|2095.1|2087.4|2096.14|2088.44|2095.1|2087.4|35
1652665640000|2022-05-16 01:47:20|2094.95|2087.25|2094.86|2087.16|2095.52|2087.82|2094.86|2087.16|36
1652665650000|2022-05-16 01:47:30|2094.92|2087.22|2096.11|2088.41|2096.77|2089.07|2094.92|2087.22|36
1652665660000|2022-05-16 01:47:40|2096.41|2088.71|2095.68|2087.98|2096.69|2088.99|2095.64|2087.94|39
1652665670000|2022-05-16 01:47:50|2095.67|2087.97|2094.85|2087.15|2096.36|2088.66|2094.85|2087.15|39
1652665680000|2022-05-16 01:48:00|2094.65|2086.95|2093.32|2085.62|2094.65|2086.95|2093.32|2085.62|37
1652665690000|2022-05-16 01:48:10|2093.58|2085.88|2093.62|2085.92|2093.92|2086.22|2093.29|2085.59|35
1652665700000|2022-05-16 01:48:20|2093.6|2085.9|2094.34|2086.64|2094.37|2086.67|2093.44|2085.74|29
1652665710000|2022-05-16 01:48:30|2094.35|2086.65|2093.84|2086.14|2094.52|2086.82|2093.66|2085.96|33
1652665720000|2022-05-16 01:48:40|2093.76|2086.06|2094.19|2086.49|2094.37|2086.67|2093.54|2085.84|36
1652665730000|2022-05-16 01:48:50|2094.2|2086.5|2093.35|2085.65|2094.21|2086.51|2093.35|2085.65|34
1652665740000|2022-05-16 01:49:00|2093.36|2085.66|2092.33|2084.63|2093.53|2085.83|2092.26|2084.56|27
1652665750000|2022-05-16 01:49:10|2091.96|2084.26|2091.24|2083.54|2092.11|2084.41|2090.98|2083.28|29
1652665760000|2022-05-16 01:49:20|2091.29|2083.59|2091.02|2083.32|2091.39|2083.69|2090.72|2083.02|32
1652665770000|2022-05-16 01:49:30|2091.08|2083.38|2090.56|2082.86|2091.09|2083.39|2090.09|2082.39|33
1652665780000|2022-05-16 01:49:40|2090.54|2082.84|2089.54|2081.84|2090.57|2082.87|2089.49|2081.79|37
1652665790000|2022-05-16 01:49:50|2089.58|2081.88|2089.52|2081.82|2089.84|2082.14|2089.19|2081.49|36
1652665800000|2022-05-16 01:50:00|2089.49|2081.79|2092.66|2084.96|2093.01|2085.31|2089.49|2081.79|33
1652665810000|2022-05-16 01:50:10|2093.38|2085.68|2094.43|2086.73|2094.49|2086.79|2092.83|2085.13|38
1652665820000|2022-05-16 01:50:20|2094.56|2086.86|2094.75|2087.05|2094.85|2087.15|2094.45|2086.75|33
1652665830000|2022-05-16 01:50:30|2094.69|2086.99|2094.7|2087|2095.22|2087.52|2094.58|2086.88|34
1652665840000|2022-05-16 01:50:40|2094.46|2086.76|2095|2087.3|2095.14|2087.44|2094.46|2086.76|27
1652665850000|2022-05-16 01:50:50|2094.87|2087.17|2094.72|2087.02|2095.07|2087.37|2093.85|2086.15|32
1652665860000|2022-05-16 01:51:00|2094.88|2087.18|2094.48|2086.78|2095.16|2087.46|2094.48|2086.78|26
1652665870000|2022-05-16 01:51:10|2094.49|2086.79|2094.67|2086.97|2094.9|2087.2|2094.47|2086.77|30
1652665880000|2022-05-16 01:51:20|2094.86|2087.16|2094.37|2086.67|2095.77|2088.07|2094.31|2086.61|35
1652665890000|2022-05-16 01:51:30|2094.36|2086.66|2095.14|2087.44|2095.55|2087.85|2094.36|2086.66|33
1652665900000|2022-05-16 01:51:40|2095.12|2087.42|2095.4|2087.7|2095.4|2087.7|2094.21|2086.51|35
1652665910000|2022-05-16 01:51:50|2095.48|2087.78|2096.51|2088.81|2096.72|2089.02|2095.48|2087.78|34
1652665920000|2022-05-16 01:52:00|2096.42|2088.72|2097.51|2089.81|2097.67|2089.97|2096.21|2088.51|37
1652665930000|2022-05-16 01:52:10|2097.58|2089.88|2097.75|2090.05|2097.76|2090.06|2097.41|2089.71|29
1652665940000|2022-05-16 01:52:20|2098.03|2090.33|2097.33|2089.63|2098.05|2090.35|2097.23|2089.53|35
1652665950000|2022-05-16 01:52:30|2097.23|2089.53|2096.85|2089.15|2097.23|2089.53|2096.49|2088.79|29
1652665960000|2022-05-16 01:52:40|2096.89|2089.19|2097.06|2089.36|2097.09|2089.39|2096.57|2088.87|31
1652665970000|2022-05-16 01:52:50|2096.97|2089.27|2096.77|2089.07|2097.08|2089.38|2096.77|2089.07|30
1652665980000|2022-05-16 01:53:00|2096.75|2089.05|2096.74|2089.04|2096.84|2089.14|2096.51|2088.81|23
1652665990000|2022-05-16 01:53:10|2096.35|2088.65|2096.5|2088.8|2096.64|2088.94|2096.35|2088.65|26
1652666000000|2022-05-16 01:53:20|2096.51|2088.81|2096.19|2088.49|2096.68|2088.98|2096.1|2088.4|31
1652666010000|2022-05-16 01:53:30|2096.16|2088.46|2096.2|2088.5|2096.57|2088.87|2095.98|2088.28|32
1652666020000|2022-05-16 01:53:40|2096.33|2088.63|2095.99|2088.29|2096.34|2088.64|2095.42|2087.72|30
1652666030000|2022-05-16 01:53:50|2096.08|2088.38|2095.84|2088.14|2096.08|2088.38|2095.42|2087.72|28
1652666040000|2022-05-16 01:54:00|2095.79|2088.09|2094.48|2086.78|2095.91|2088.21|2094.48|2086.78|28
1652666050000|2022-05-16 01:54:10|2094.99|2087.29|2094.83|2087.13|2095.19|2087.49|2094.33|2086.63|32
1652666060000|2022-05-16 01:54:20|2094.99|2087.29|2094.75|2087.05|2094.99|2087.29|2093.95|2086.25|33
1652666070000|2022-05-16 01:54:30|2094.97|2087.27|2094.83|2087.13|2095.47|2087.77|2094.8|2087.1|26
1652666080000|2022-05-16 01:54:40|2094.92|2087.22|2095.35|2087.65|2095.55|2087.85|2094.5|2086.8|35
1652666090000|2022-05-16 01:54:50|2095.45|2087.75|2093.98|2086.28|2095.45|2087.75|2093.66|2085.96|37
1652666100000|2022-05-16 01:55:00|2094|2086.3|2093.95|2086.25|2094.2|2086.5|2093.74|2086.04|32
1652666110000|2022-05-16 01:55:10|2093.85|2086.15|2093.69|2085.99|2094.1|2086.4|2093.57|2085.87|27
1652666120000|2022-05-16 01:55:20|2093.91|2086.21|2093.7|2086|2093.91|2086.21|2093.45|2085.75|27
1652666130000|2022-05-16 01:55:30|2093.65|2085.95|2094.38|2086.68|2094.7|2087|2093.65|2085.95|31
1652666140000|2022-05-16 01:55:40|2094.27|2086.57|2094.07|2086.37|2094.69|2086.99|2094.03|2086.33|36
1652666150000|2022-05-16 01:55:50|2093.69|2085.99|2092.23|2084.53|2093.71|2086.01|2092.23|2084.53|35
1652666160000|2022-05-16 01:56:00|2092.2|2084.5|2092.39|2084.69|2093.16|2085.46|2092.2|2084.5|33
1652666170000|2022-05-16 01:56:10|2092.49|2084.79|2092.29|2084.59|2092.49|2084.79|2091.87|2084.17|34
1652666180000|2022-05-16 01:56:20|2092.26|2084.56|2094.12|2086.42|2094.12|2086.42|2092.17|2084.47|32
1652666190000|2022-05-16 01:56:30|2094.06|2086.36|2093.56|2085.86|2094.06|2086.36|2093.11|2085.41|40
1652666200000|2022-05-16 01:56:40|2093.57|2085.87|2094.73|2087.03|2094.73|2087.03|2093.57|2085.87|35
1652666210000|2022-05-16 01:56:50|2094.68|2086.98|2093.37|2085.67|2095.23|2087.53|2093.23|2085.53|33
1652666220000|2022-05-16 01:57:00|2093.34|2085.64|2093.99|2086.29|2094.39|2086.69|2093.16|2085.46|37
1652666230000|2022-05-16 01:57:10|2093.98|2086.28|2094.13|2086.43|2094.32|2086.62|2093.85|2086.15|31
1652666240000|2022-05-16 01:57:20|2093.81|2086.11|2093.23|2085.53|2093.81|2086.11|2092.78|2085.08|27
1652666250000|2022-05-16 01:57:30|2093.24|2085.54|2094.25|2086.55|2094.25|2086.55|2093.22|2085.52|23
1652666260000|2022-05-16 01:57:40|2094.26|2086.56|2094.17|2086.47|2094.31|2086.61|2093.76|2086.06|34
1652666270000|2022-05-16 01:57:50|2094.18|2086.48|2094.15|2086.45|2094.45|2086.75|2093.9|2086.2|32
1652666280000|2022-05-16 01:58:00|2094.14|2086.44|2094.95|2087.25|2094.99|2087.29|2094.13|2086.43|31
1652666290000|2022-05-16 01:58:10|2095.06|2087.36|2095.47|2087.77|2095.78|2088.08|2095.06|2087.36|31
1652666300000|2022-05-16 01:58:20|2095.46|2087.76|2095.6|2087.9|2095.8|2088.1|2095.43|2087.73|19
1652666310000|2022-05-16 01:58:30|2095.58|2087.88|2094.57|2086.87|2095.58|2087.88|2094.31|2086.61|36
1652666320000|2022-05-16 01:58:40|2094.58|2086.88|2095.1|2087.4|2095.1|2087.4|2094.19|2086.49|31
1652666330000|2022-05-16 01:58:50|2095.09|2087.39|2094.58|2086.88|2095.09|2087.39|2094.07|2086.37|29
1652666340000|2022-05-16 01:59:00|2094.6|2086.9|2095.17|2087.47|2095.17|2087.47|2094.37|2086.67|31
1652666350000|2022-05-16 01:59:10|2094.93|2087.23|2093.53|2085.83|2095.12|2087.42|2093.53|2085.83|34
1652666360000|2022-05-16 01:59:20|2093.76|2086.06|2093.84|2086.14|2093.94|2086.24|2093.54|2085.84|35
1652666370000|2022-05-16 01:59:30|2093.79|2086.09|2093.24|2085.54|2093.9|2086.2|2092.15|2084.45|38
1652666380000|2022-05-16 01:59:40|2093.23|2085.53|2092.94|2085.24|2093.28|2085.58|2092.65|2084.95|34
1652666390000|2022-05-16 01:59:50|2093.02|2085.32|2094.74|2087.04|2094.79|2087.09|2093.02|2085.32|36
1652666400000|2022-05-16 02:00:00|2094.7|2087|2094.23|2086.53|2095.19|2087.49|2094|2086.3|38
1652666410000|2022-05-16 02:00:10|2094.18|2086.48|2093.24|2085.54|2094.23|2086.53|2093.08|2085.38|36
1652666420000|2022-05-16 02:00:20|2093.51|2085.81|2093.02|2085.32|2093.51|2085.81|2092.88|2085.18|36
1652666430000|2022-05-16 02:00:30|2092.67|2084.97|2091.85|2084.15|2092.67|2084.97|2091.85|2084.15|37
1652666440000|2022-05-16 02:00:40|2091.72|2084.02|2090.98|2083.28|2091.8|2084.1|2090.98|2083.28|31
1652666450000|2022-05-16 02:00:50|2090.78|2083.08|2089.95|2082.25|2090.84|2083.14|2089.81|2082.11|35
1652666460000|2022-05-16 02:01:00|2089.87|2082.17|2089.74|2082.04|2090.12|2082.42|2089.7|2082|35
1652666470000|2022-05-16 02:01:10|2089.51|2081.81|2089.32|2081.62|2090.04|2082.34|2089.19|2081.49|38
1652666480000|2022-05-16 02:01:20|2089.45|2081.75|2088.9|2081.2|2090.01|2082.31|2088.82|2081.12|34
1652666490000|2022-05-16 02:01:30|2088.71|2081.01|2087.88|2080.18|2088.71|2081.01|2087.74|2080.04|36
1652666500000|2022-05-16 02:01:40|2087.84|2080.14|2087.06|2079.36|2087.98|2080.28|2087.06|2079.36|35
1652666510000|2022-05-16 02:01:50|2087.26|2079.56|2087.8|2080.1|2087.87|2080.17|2087.08|2079.38|30
1652666520000|2022-05-16 02:02:00|2087.9|2080.2|2087.28|2079.58|2088.19|2080.49|2086.98|2079.28|30
1652666530000|2022-05-16 02:02:10|2087.14|2079.44|2087.28|2079.58|2087.59|2079.89|2086.74|2079.04|31
1652666540000|2022-05-16 02:02:20|2087.13|2079.43|2087.56|2079.86|2087.56|2079.86|2086.79|2079.09|34
1652666550000|2022-05-16 02:02:30|2087.57|2079.87|2088.68|2080.98|2088.87|2081.17|2087.57|2079.87|35
1652666560000|2022-05-16 02:02:40|2088.72|2081.02|2088.89|2081.19|2090.22|2082.52|2088.65|2080.95|39
1652666570000|2022-05-16 02:02:50|2088.65|2080.95|2087.29|2079.59|2088.85|2081.15|2087.29|2079.59|39
1652666580000|2022-05-16 02:03:00|2087.32|2079.62|2087.31|2079.61|2087.67|2079.97|2086.8|2079.1|34
1652666590000|2022-05-16 02:03:10|2087.3|2079.6|2087.05|2079.35|2087.89|2080.19|2086.77|2079.07|36
1652666600000|2022-05-16 02:03:20|2086.98|2079.28|2087.47|2079.77|2087.91|2080.21|2086.8|2079.1|33
1652666610000|2022-05-16 02:03:30|2087.36|2079.66|2087.09|2079.39|2087.38|2079.68|2087.05|2079.35|32
1652666620000|2022-05-16 02:03:40|2087.11|2079.41|2086.49|2078.79|2087.31|2079.61|2086.49|2078.79|30
1652666630000|2022-05-16 02:03:50|2086.56|2078.86|2085.94|2078.24|2086.88|2079.18|2085.94|2078.24|40
1652666640000|2022-05-16 02:04:00|2085.88|2078.18|2086.61|2078.91|2086.61|2078.91|2085.88|2078.18|23
1652666650000|2022-05-16 02:04:10|2086.62|2078.92|2085.4|2077.7|2086.62|2078.92|2085.32|2077.62|33
1652666660000|2022-05-16 02:04:20|2085.53|2077.83|2086.64|2078.94|2086.67|2078.97|2085.49|2077.79|36
1652666670000|2022-05-16 02:04:30|2086.83|2079.13|2086.31|2078.61|2087.04|2079.34|2086.21|2078.51|34
1652666680000|2022-05-16 02:04:40|2086.35|2078.65|2086.28|2078.58|2086.59|2078.89|2086.21|2078.51|27
1652666690000|2022-05-16 02:04:50|2086.39|2078.69|2086.49|2078.79|2086.77|2079.07|2086.21|2078.51|28
1652666700000|2022-05-16 02:05:00|2086.53|2078.83|2086.09|2078.39|2086.87|2079.17|2085.75|2078.05|35
1652666710000|2022-05-16 02:05:10|2086.05|2078.35|2087.15|2079.45|2087.15|2079.45|2085.68|2077.98|35
1652666720000|2022-05-16 02:05:20|2087.37|2079.67|2086.04|2078.34|2087.43|2079.73|2085.81|2078.11|39
1652666730000|2022-05-16 02:05:30|2086.19|2078.49|2085.14|2077.44|2086.19|2078.49|2084.93|2077.23|37
1652666740000|2022-05-16 02:05:40|2085.26|2077.56|2086.53|2078.83|2086.62|2078.92|2085.26|2077.56|35
1652666750000|2022-05-16 02:05:50|2086.54|2078.84|2087.09|2079.39|2087.62|2079.92|2086.54|2078.84|27
1652666760000|2022-05-16 02:06:00|2087.07|2079.37|2086.44|2078.74|2087.33|2079.63|2086.44|2078.74|32
1652666770000|2022-05-16 02:06:10|2086.38|2078.68|2086.83|2079.13|2086.83|2079.13|2086.29|2078.59|34
1652666780000|2022-05-16 02:06:20|2086.82|2079.12|2086.55|2078.85|2086.82|2079.12|2086.23|2078.53|36
1652666790000|2022-05-16 02:06:30|2086.41|2078.71|2086.77|2079.07|2086.95|2079.25|2086.17|2078.47|34
1652666800000|2022-05-16 02:06:40|2086.79|2079.09|2087.58|2079.88|2087.71|2080.01|2086.74|2079.04|38
1652666810000|2022-05-16 02:06:50|2087.48|2079.78|2088.44|2080.74|2088.44|2080.74|2087.43|2079.73|38
1652666820000|2022-05-16 02:07:00|2088.43|2080.73|2088.63|2080.93|2088.84|2081.14|2087.94|2080.24|40
1652666830000|2022-05-16 02:07:10|2088.88|2081.18|2089.86|2082.16|2089.99|2082.29|2088.67|2080.97|38
1652666840000|2022-05-16 02:07:20|2089.73|2082.03|2089|2081.3|2089.73|2082.03|2088.75|2081.05|38
1652666850000|2022-05-16 02:07:30|2089.02|2081.32|2089.21|2081.51|2089.25|2081.55|2089|2081.3|36
1652666860000|2022-05-16 02:07:40|2089.2|2081.5|2089.06|2081.36|2089.25|2081.55|2088.92|2081.22|33
1652666870000|2022-05-16 02:07:50|2089.05|2081.35|2088.66|2080.96|2089.11|2081.41|2088.66|2080.96|33
1652666880000|2022-05-16 02:08:00|2088.59|2080.89|2087.97|2080.27|2088.71|2081.01|2087.77|2080.07|34
1652666890000|2022-05-16 02:08:10|2087.98|2080.28|2086.74|2079.04|2087.98|2080.28|2086.66|2078.96|33
1652666900000|2022-05-16 02:08:20|2086.75|2079.05|2086.75|2079.05|2086.87|2079.17|2086.44|2078.74|34
1652666910000|2022-05-16 02:08:30|2086.78|2079.08|2086.97|2079.27|2087.67|2079.97|2086.59|2078.89|34
1652666920000|2022-05-16 02:08:40|2087.01|2079.31|2087.17|2079.47|2087.2|2079.5|2086.94|2079.24|36
1652666930000|2022-05-16 02:08:50|2087.21|2079.51|2086.71|2079.01|2087.23|2079.53|2086.11|2078.41|29
1652666940000|2022-05-16 02:09:00|2086.7|2079|2086.28|2078.58|2086.7|2079|2086.25|2078.55|27
1652666950000|2022-05-16 02:09:10|2086.06|2078.36|2085.72|2078.02|2086.22|2078.52|2085.72|2078.02|33
1652666960000|2022-05-16 02:09:20|2084.96|2077.26|2084.01|2076.31|2085.16|2077.46|2083.7|2076|34
1652666970000|2022-05-16 02:09:30|2084.18|2076.48|2084.66|2076.96|2084.87|2077.17|2084.18|2076.48|37
1652666980000|2022-05-16 02:09:40|2084.76|2077.06|2084.11|2076.41|2085.12|2077.42|2084.06|2076.36|37
1652666990000|2022-05-16 02:09:50|2084.12|2076.42|2082.74|2075.04|2084.24|2076.54|2082.45|2074.75|35
1652667000000|2022-05-16 02:10:00|2082.66|2074.96|2083.24|2075.54|2083.24|2075.54|2081.95|2074.25|38
1652667010000|2022-05-16 02:10:10|2083.5|2075.8|2084.39|2076.69|2084.41|2076.71|2082.95|2075.25|38
1652667020000|2022-05-16 02:10:20|2084.46|2076.76|2085.09|2077.39|2085.21|2077.51|2084.28|2076.58|35
1652667030000|2022-05-16 02:10:30|2085.18|2077.48|2085.78|2078.08|2085.78|2078.08|2084.92|2077.22|32
1652667040000|2022-05-16 02:10:40|2085.57|2077.87|2084.61|2076.91|2085.78|2078.08|2084.6|2076.9|37
1652667050000|2022-05-16 02:10:50|2084.59|2076.89|2083.14|2075.44|2084.59|2076.89|2082.96|2075.26|33
1652667060000|2022-05-16 02:11:00|2083.08|2075.38|2082.99|2075.29|2083.83|2076.13|2082.99|2075.29|35
1652667070000|2022-05-16 02:11:10|2082.98|2075.28|2081.01|2073.31|2083.02|2075.32|2081.01|2073.31|33
1652667080000|2022-05-16 02:11:20|2080.67|2072.97|2079.76|2072.06|2080.67|2072.97|2079.5|2071.8|28
1652667090000|2022-05-16 02:11:30|2079.88|2072.18|2078.88|2071.18|2079.88|2072.18|2078.47|2070.77|39
1652667100000|2022-05-16 02:11:40|2079.14|2071.44|2080.74|2073.04|2080.74|2073.04|2078.85|2071.15|32
1652667110000|2022-05-16 02:11:50|2080.76|2073.06|2083.18|2075.48|2083.18|2075.48|2080.59|2072.89|38
1652667120000|2022-05-16 02:12:00|2083.24|2075.54|2084.58|2076.88|2084.93|2077.23|2083.24|2075.54|40
1652667130000|2022-05-16 02:12:10|2084.65|2076.95|2084.43|2076.73|2085.41|2077.71|2084.38|2076.68|37
1652667140000|2022-05-16 02:12:20|2084.45|2076.75|2083.78|2076.08|2084.45|2076.75|2083.68|2075.98|37
1652667150000|2022-05-16 02:12:30|2083.59|2075.89|2079.38|2071.68|2083.59|2075.89|2079.28|2071.58|40
1652667160000|2022-05-16 02:12:40|2079.47|2071.77|2079.03|2071.33|2080.18|2072.48|2078.37|2070.67|36
1652667170000|2022-05-16 02:12:50|2079.07|2071.37|2082.31|2074.61|2082.31|2074.61|2079.07|2071.37|40
1652667180000|2022-05-16 02:13:00|2082.4|2074.7|2080.89|2073.19|2082.4|2074.7|2080.15|2072.45|37
1652667190000|2022-05-16 02:13:10|2080.86|2073.16|2078.47|2070.77|2080.96|2073.26|2078.47|2070.77|33
1652667200000|2022-05-16 02:13:20|2078.56|2070.86|2080.46|2072.76|2080.46|2072.76|2078|2070.3|36
1652667210000|2022-05-16 02:13:30|2080.82|2073.12|2081.91|2074.21|2081.96|2074.26|2080.38|2072.68|37
1652667220000|2022-05-16 02:13:40|2081.99|2074.29|2083.15|2075.45|2083.24|2075.54|2081.68|2073.98|32
1652667230000|2022-05-16 02:13:50|2083.26|2075.56|2083.74|2076.04|2083.97|2076.27|2082.77|2075.07|36
1652667240000|2022-05-16 02:14:00|2083.94|2076.24|2083.74|2076.04|2084.08|2076.38|2083.46|2075.76|30
1652667250000|2022-05-16 02:14:10|2083.99|2076.29|2084.05|2076.35|2084.81|2077.11|2083.74|2076.04|31
1652667260000|2022-05-16 02:14:20|2084.2|2076.5|2084.44|2076.74|2084.44|2076.74|2083.77|2076.07|37
1652667270000|2022-05-16 02:14:30|2084.89|2077.19|2084.91|2077.21|2085.23|2077.53|2084.33|2076.63|37
1652667280000|2022-05-16 02:14:40|2085.14|2077.44|2084.39|2076.69|2085.14|2077.44|2084.36|2076.66|39
1652667290000|2022-05-16 02:14:50|2084.41|2076.71|2084.39|2076.69|2084.55|2076.85|2083.84|2076.14|35
1652667300000|2022-05-16 02:15:00|2084.5|2076.8|2084.58|2076.88|2084.78|2077.08|2084.06|2076.36|33
1652667310000|2022-05-16 02:15:10|2084.61|2076.91|2086|2078.3|2086.26|2078.56|2084.61|2076.91|37
1652667320000|2022-05-16 02:15:20|2086.11|2078.41|2085.68|2077.98|2086.31|2078.61|2085.13|2077.43|36
1652667330000|2022-05-16 02:15:30|2085.64|2077.94|2084.72|2077.02|2086.05|2078.35|2084.55|2076.85|36
1652667340000|2022-05-16 02:15:40|2084.71|2077.01|2085.54|2077.84|2085.54|2077.84|2084.14|2076.44|34
1652667350000|2022-05-16 02:15:50|2085.46|2077.76|2085.63|2077.93|2086.31|2078.61|2085.37|2077.67|35
1652667360000|2022-05-16 02:16:00|2085.92|2078.22|2086.14|2078.44|2086.54|2078.84|2085.9|2078.2|32
1652667370000|2022-05-16 02:16:10|2085.88|2078.18|2085.67|2077.97|2086.36|2078.66|2085.37|2077.67|37
1652667380000|2022-05-16 02:16:20|2085.56|2077.86|2084.57|2076.87|2085.69|2077.99|2084.53|2076.83|33
1652667390000|2022-05-16 02:16:30|2084.48|2076.78|2086.04|2078.34|2086.11|2078.41|2084.48|2076.78|36
1652667400000|2022-05-16 02:16:40|2086.05|2078.35|2086.28|2078.58|2086.28|2078.58|2086.05|2078.35|29
1652667410000|2022-05-16 02:16:50|2086.24|2078.54|2085.72|2078.02|2086.3|2078.6|2085.38|2077.68|35
1652667420000|2022-05-16 02:17:00|2085.63|2077.93|2085.28|2077.58|2085.77|2078.07|2085.26|2077.56|27
1652667430000|2022-05-16 02:17:10|2085.27|2077.57|2084.97|2077.27|2085.27|2077.57|2084.42|2076.72|36
1652667440000|2022-05-16 02:17:20|2084.78|2077.08|2084.19|2076.49|2085.14|2077.44|2084.19|2076.49|36
1652667450000|2022-05-16 02:17:30|2084.25|2076.55|2083.83|2076.13|2084.25|2076.55|2083.25|2075.55|35
1652667460000|2022-05-16 02:17:40|2083.84|2076.14|2083.85|2076.15|2084.25|2076.55|2083.83|2076.13|38
1652667470000|2022-05-16 02:17:50|2084.05|2076.35|2084.51|2076.81|2084.54|2076.84|2083.79|2076.09|34
1652667480000|2022-05-16 02:18:00|2084.35|2076.65|2084.93|2077.23|2085.06|2077.36|2084.18|2076.48|39
1652667490000|2022-05-16 02:18:10|2084.99|2077.29|2085.02|2077.32|2085.13|2077.43|2084.24|2076.54|33
1652667500000|2022-05-16 02:18:20|2084.98|2077.28|2085.05|2077.35|2085.31|2077.61|2084.91|2077.21|35
1652667510000|2022-05-16 02:18:30|2085.01|2077.31|2085.38|2077.68|2085.81|2078.11|2084.95|2077.25|31
1652667520000|2022-05-16 02:18:40|2085.4|2077.7|2084.99|2077.29|2085.51|2077.81|2084.95|2077.25|34
1652667530000|2022-05-16 02:18:50|2084.89|2077.19|2085.14|2077.44|2085.2|2077.5|2084.88|2077.18|29
1652667540000|2022-05-16 02:19:00|2085.13|2077.43|2085.32|2077.62|2085.57|2077.87|2084.86|2077.16|32
1652667550000|2022-05-16 02:19:10|2085.35|2077.65|2086.96|2079.26|2086.96|2079.26|2084.28|2076.58|36
1652667560000|2022-05-16 02:19:20|2086.92|2079.22|2086.33|2078.63|2086.98|2079.28|2086.26|2078.56|39
1652667570000|2022-05-16 02:19:30|2086.18|2078.48|2087.03|2079.33|2087.04|2079.34|2086.09|2078.39|34
1652667580000|2022-05-16 02:19:40|2087.04|2079.34|2086.17|2078.47|2087.04|2079.34|2085.98|2078.28|35
1652667590000|2022-05-16 02:19:50|2086.14|2078.44|2085.61|2077.91|2086.15|2078.45|2085.57|2077.87|34
1652667600000|2022-05-16 02:20:00|2085.58|2077.88|2085.05|2077.35|2085.7|2078|2085.05|2077.35|37
1652667610000|2022-05-16 02:20:10|2085.16|2077.46|2084.38|2076.68|2085.7|2078|2084.38|2076.68|36
1652667620000|2022-05-16 02:20:20|2084.66|2076.96|2083.8|2076.1|2084.69|2076.99|2083.61|2075.91|29
1652667630000|2022-05-16 02:20:30|2083.61|2075.91|2083.42|2075.72|2083.82|2076.12|2083.32|2075.62|34
1652667640000|2022-05-16 02:20:40|2083.34|2075.64|2080.45|2072.75|2083.34|2075.64|2080.42|2072.72|38
1652667650000|2022-05-16 02:20:50|2080.46|2072.76|2079.82|2072.12|2080.75|2073.05|2079.69|2071.99|37
1652667660000|2022-05-16 02:21:00|2079.9|2072.2|2080.24|2072.54|2080.25|2072.55|2079.28|2071.58|37
1652667670000|2022-05-16 02:21:10|2080.46|2072.76|2079.22|2071.52|2080.46|2072.76|2079.05|2071.35|38
1652667680000|2022-05-16 02:21:20|2079.19|2071.49|2079.36|2071.66|2079.47|2071.77|2078.77|2071.07|37
1652667690000|2022-05-16 02:21:30|2079.4|2071.7|2078.47|2070.77|2079.44|2071.74|2078.41|2070.71|38
1652667700000|2022-05-16 02:21:40|2078.46|2070.76|2080.84|2073.14|2080.84|2073.14|2078.42|2070.72|34
1652667710000|2022-05-16 02:21:50|2080.63|2072.93|2080.74|2073.04|2080.91|2073.21|2080.4|2072.7|39
1652667720000|2022-05-16 02:22:00|2080.75|2073.05|2080.46|2072.76|2080.9|2073.2|2079.82|2072.12|33
1652667730000|2022-05-16 02:22:10|2080.41|2072.71|2080.84|2073.14|2081.36|2073.66|2080.41|2072.71|32
1652667740000|2022-05-16 02:22:20|2081.05|2073.35|2082.01|2074.31|2082.21|2074.51|2081|2073.3|35
1652667750000|2022-05-16 02:22:30|2081.94|2074.24|2082.02|2074.32|2082.86|2075.16|2081.92|2074.22|36
1652667760000|2022-05-16 02:22:40|2081.98|2074.28|2082.97|2075.27|2083.45|2075.75|2081.94|2074.24|39
1652667770000|2022-05-16 02:22:50|2082.86|2075.16|2084.44|2076.74|2084.92|2077.22|2082.8|2075.1|37
1652667780000|2022-05-16 02:23:00|2084.3|2076.6|2086.37|2078.67|2086.54|2078.84|2084.25|2076.55|40
1652667790000|2022-05-16 02:23:10|2086.4|2078.7|2087.66|2079.96|2087.66|2079.96|2085.8|2078.1|37
1652667800000|2022-05-16 02:23:20|2087.26|2079.56|2087.05|2079.35|2088.03|2080.33|2087.05|2079.35|34
1652667810000|2022-05-16 02:23:30|2087.15|2079.45|2086.86|2079.16|2087.15|2079.45|2086.24|2078.54|36
1652667820000|2022-05-16 02:23:40|2086.95|2079.25|2087.63|2079.93|2087.74|2080.04|2086.94|2079.24|36
1652667830000|2022-05-16 02:23:50|2087.55|2079.85|2087.27|2079.57|2087.6|2079.9|2087.02|2079.32|38
1652667840000|2022-05-16 02:24:00|2087.24|2079.54|2086.55|2078.85|2087.24|2079.54|2086.3|2078.6|37
1652667850000|2022-05-16 02:24:10|2086.29|2078.59|2085.87|2078.17|2086.56|2078.86|2085.87|2078.17|38
1652667860000|2022-05-16 02:24:20|2086|2078.3|2086.23|2078.53|2086.37|2078.67|2085.85|2078.15|35
1652667870000|2022-05-16 02:24:30|2086.13|2078.43|2085.86|2078.16|2086.13|2078.43|2085.47|2077.77|35
1652667880000|2022-05-16 02:24:40|2085.82|2078.12|2086.48|2078.78|2086.48|2078.78|2085.63|2077.93|38
1652667890000|2022-05-16 02:24:50|2086.41|2078.71|2086.47|2078.77|2086.47|2078.77|2085.92|2078.22|37
1652667900000|2022-05-16 02:25:00|2086.48|2078.78|2086.42|2078.72|2086.53|2078.83|2085.85|2078.15|38
1652667910000|2022-05-16 02:25:10|2086.46|2078.76|2086.42|2078.72|2086.63|2078.93|2086.2|2078.5|35
1652667920000|2022-05-16 02:25:20|2086.73|2079.03|2085.69|2077.99|2086.78|2079.08|2085.63|2077.93|34
1652667930000|2022-05-16 02:25:30|2085.87|2078.17|2086.29|2078.59|2086.56|2078.86|2085.87|2078.17|26
1652667940000|2022-05-16 02:25:40|2086.2|2078.5|2085.71|2078.01|2086.2|2078.5|2085.71|2078.01|30
1652667950000|2022-05-16 02:25:50|2085.65|2077.95|2085.2|2077.5|2085.65|2077.95|2085.12|2077.42|25
1652667960000|2022-05-16 02:26:00|2085.18|2077.48|2086.11|2078.41|2086.35|2078.65|2085.06|2077.36|33
1652667970000|2022-05-16 02:26:10|2086.23|2078.53|2086.69|2078.99|2086.74|2079.04|2086.13|2078.43|34
1652667980000|2022-05-16 02:26:20|2086.73|2079.03|2086.9|2079.2|2086.9|2079.2|2086.68|2078.98|28
1652667990000|2022-05-16 02:26:30|2086.89|2079.19|2086.72|2079.02|2087|2079.3|2086.63|2078.93|33
1652668000000|2022-05-16 02:26:40|2086.71|2079.01|2086.78|2079.08|2086.87|2079.17|2086.65|2078.95|33
1652668010000|2022-05-16 02:26:50|2086.87|2079.17|2086.81|2079.11|2086.9|2079.2|2086.67|2078.97|27
1652668020000|2022-05-16 02:27:00|2086.83|2079.13|2085.75|2078.05|2086.83|2079.13|2085.71|2078.01|30
1652668030000|2022-05-16 02:27:10|2085.81|2078.11|2086.62|2078.92|2086.62|2078.92|2085.75|2078.05|33
1652668040000|2022-05-16 02:27:20|2086.64|2078.94|2087.14|2079.44|2087.54|2079.84|2086.62|2078.92|35
1652668050000|2022-05-16 02:27:30|2087.12|2079.42|2087.38|2079.68|2087.44|2079.74|2087.07|2079.37|29
1652668060000|2022-05-16 02:27:40|2087.21|2079.51|2087.84|2080.14|2087.84|2080.14|2086.86|2079.16|36
1652668070000|2022-05-16 02:27:50|2087.86|2080.16|2087.86|2080.16|2087.86|2080.16|2087.48|2079.78|33
1652668080000|2022-05-16 02:28:00|2087.88|2080.18|2087.74|2080.04|2088.71|2081.01|2087.59|2079.89|36
1652668090000|2022-05-16 02:28:10|2087.68|2079.98|2087.11|2079.41|2087.72|2080.02|2087.11|2079.41|36
1652668100000|2022-05-16 02:28:20|2086.95|2079.25|2086.15|2078.45|2086.95|2079.25|2085.95|2078.25|37
1652668110000|2022-05-16 02:28:30|2086.1|2078.4|2086.2|2078.5|2086.59|2078.89|2085.55|2077.85|36
1652668120000|2022-05-16 02:28:40|2086.24|2078.54|2087.13|2079.43|2087.13|2079.43|2086.06|2078.36|31
1652668130000|2022-05-16 02:28:50|2087.17|2079.47|2086.73|2079.03|2087.23|2079.53|2086.72|2079.02|33
1652668140000|2022-05-16 02:29:00|2086.86|2079.16|2085.71|2078.01|2086.96|2079.26|2085.71|2078.01|29
1652668150000|2022-05-16 02:29:10|2085.73|2078.03|2086.97|2079.27|2086.99|2079.29|2085.54|2077.84|36
1652668160000|2022-05-16 02:29:20|2086.93|2079.23|2086.99|2079.29|2087.39|2079.69|2086.79|2079.09|32
1652668170000|2022-05-16 02:29:30|2087.05|2079.35|2087.22|2079.52|2087.22|2079.52|2086.1|2078.4|34
1652668180000|2022-05-16 02:29:40|2087.11|2079.41|2087.38|2079.68|2087.4|2079.7|2086.86|2079.16|33
1652668190000|2022-05-16 02:29:50|2087.39|2079.69|2087.54|2079.84|2087.61|2079.91|2087.27|2079.57|32
1652668200000|2022-05-16 02:30:00|2087.46|2079.76|2088.55|2080.85|2088.6|2080.9|2087.46|2079.76|36
1652668210000|2022-05-16 02:30:10|2088.51|2080.81|2088.92|2081.22|2088.99|2081.29|2088.41|2080.71|33
1652668220000|2022-05-16 02:30:20|2088.79|2081.09|2088.14|2080.44|2088.94|2081.24|2087.61|2079.91|35
1652668230000|2022-05-16 02:30:30|2088.28|2080.58|2088.27|2080.57|2088.99|2081.29|2088.27|2080.57|35
1652668240000|2022-05-16 02:30:40|2088.23|2080.53|2089.82|2082.12|2089.9|2082.2|2088.18|2080.48|37
1652668250000|2022-05-16 02:30:50|2089.81|2082.11|2089.33|2081.63|2090.23|2082.53|2088.93|2081.23|35
1652668260000|2022-05-16 02:31:00|2089.45|2081.75|2090.41|2082.71|2090.41|2082.71|2089.45|2081.75|34
1652668270000|2022-05-16 02:31:10|2090.42|2082.72|2090.38|2082.68|2090.47|2082.77|2089.49|2081.79|34
1652668280000|2022-05-16 02:31:20|2090.37|2082.67|2089.91|2082.21|2090.76|2083.06|2089.91|2082.21|34
1652668290000|2022-05-16 02:31:30|2089.97|2082.27|2089.23|2081.53|2090.01|2082.31|2089.23|2081.53|35
1652668300000|2022-05-16 02:31:40|2089.13|2081.43|2089.8|2082.1|2089.84|2082.14|2088.57|2080.87|36
1652668310000|2022-05-16 02:31:50|2089.86|2082.16|2090.09|2082.39|2090.41|2082.71|2089.08|2081.38|36
1652668320000|2022-05-16 02:32:00|2089.96|2082.26|2089.47|2081.77|2090.13|2082.43|2089.35|2081.65|35
1652668330000|2022-05-16 02:32:10|2089.42|2081.72|2090.31|2082.61|2090.31|2082.61|2088.94|2081.24|33
1652668340000|2022-05-16 02:32:20|2090.34|2082.64|2090.22|2082.52|2090.9|2083.2|2090.14|2082.44|34
1652668350000|2022-05-16 02:32:30|2090.24|2082.54|2089.7|2082|2090.45|2082.75|2089.7|2082|35
1652668360000|2022-05-16 02:32:40|2089.99|2082.29|2089.42|2081.72|2090|2082.3|2089.42|2081.72|38
1652668370000|2022-05-16 02:32:50|2089.81|2082.11|2089.76|2082.06|2089.84|2082.14|2089.41|2081.71|32
1652668380000|2022-05-16 02:33:00|2089.74|2082.04|2089.65|2081.95|2089.94|2082.24|2089.05|2081.35|35
1652668390000|2022-05-16 02:33:10|2089.61|2081.91|2089.5|2081.8|2089.74|2082.04|2089.46|2081.76|33
1652668400000|2022-05-16 02:33:20|2089.53|2081.83|2089.38|2081.68|2089.59|2081.89|2089.2|2081.5|30
1652668410000|2022-05-16 02:33:30|2089.42|2081.72|2088.68|2080.98|2089.51|2081.81|2088.61|2080.91|35
1652668420000|2022-05-16 02:33:40|2088.63|2080.93|2088.11|2080.41|2088.63|2080.93|2087.86|2080.16|32
1652668430000|2022-05-16 02:33:50|2088.12|2080.42|2088.17|2080.47|2088.45|2080.75|2087.86|2080.16|34
1652668440000|2022-05-16 02:34:00|2088.22|2080.52|2088.55|2080.85|2089.04|2081.34|2088.22|2080.52|36
1652668450000|2022-05-16 02:34:10|2088.47|2080.77|2088.29|2080.59|2088.61|2080.91|2088.2|2080.5|32
1652668460000|2022-05-16 02:34:20|2088.42|2080.72|2089.3|2081.6|2089.37|2081.67|2088.42|2080.72|26
1652668470000|2022-05-16 02:34:30|2089.27|2081.57|2089.46|2081.76|2089.86|2082.16|2088.95|2081.25|24
1652668480000|2022-05-16 02:34:40|2089.66|2081.96|2091.19|2083.49|2091.24|2083.54|2089.13|2081.43|30
1652668490000|2022-05-16 02:34:50|2091.18|2083.48|2090.94|2083.24|2091.2|2083.5|2090.7|2083|29
1652668500000|2022-05-16 02:35:00|2090.99|2083.29|2090.56|2082.86|2091|2083.3|2089.99|2082.29|32
1652668510000|2022-05-16 02:35:10|2090.57|2082.87|2092.01|2084.31|2092.01|2084.31|2090.54|2082.84|32
1652668520000|2022-05-16 02:35:20|2092.03|2084.33|2092.45|2084.75|2092.91|2085.21|2091.91|2084.21|38
1652668530000|2022-05-16 02:35:30|2092.42|2084.72|2091.42|2083.72|2092.61|2084.91|2091.2|2083.5|35
1652668540000|2022-05-16 02:35:40|2091.47|2083.77|2091.15|2083.45|2091.82|2084.12|2091.15|2083.45|38
1652668550000|2022-05-16 02:35:50|2091.38|2083.68|2090.85|2083.15|2091.42|2083.72|2090.83|2083.13|20
1652668560000|2022-05-16 02:36:00|2090.88|2083.18|2090.87|2083.17|2091.13|2083.43|2090.84|2083.14|22
1652668570000|2022-05-16 02:36:10|2091.06|2083.36|2090.9|2083.2|2091.11|2083.41|2090.9|2083.2|22
1652668580000|2022-05-16 02:36:20|2090.91|2083.21|2090.64|2082.94|2090.93|2083.23|2090.55|2082.85|29
1652668590000|2022-05-16 02:36:30|2090.71|2083.01|2090.93|2083.23|2091.25|2083.55|2090.71|2083.01|28
1652668600000|2022-05-16 02:36:40|2090.92|2083.22|2090.61|2082.91|2091.17|2083.47|2090.61|2082.91|36
1652668610000|2022-05-16 02:36:50|2090.6|2082.9|2090.92|2083.22|2091.01|2083.31|2090.26|2082.56|34
1652668620000|2022-05-16 02:37:00|2090.93|2083.23|2089.92|2082.22|2090.93|2083.23|2089.91|2082.21|37
1652668630000|2022-05-16 02:37:10|2090|2082.3|2089.94|2082.24|2090.09|2082.39|2089.9|2082.2|20
1652668640000|2022-05-16 02:37:20|2089.96|2082.26|2090.75|2083.05|2091.15|2083.45|2089.96|2082.26|30
1652668650000|2022-05-16 02:37:30|2090.77|2083.07|2090.11|2082.41|2090.89|2083.19|2090.09|2082.39|34
1652668660000|2022-05-16 02:37:40|2090.09|2082.39|2090.97|2083.27|2090.97|2083.27|2090.09|2082.39|32
1652668670000|2022-05-16 02:37:50|2090.95|2083.25|2090.64|2082.94|2091.15|2083.45|2090.5|2082.8|35
1652668680000|2022-05-16 02:38:00|2090.58|2082.88|2091.4|2083.7|2091.58|2083.88|2090.58|2082.88|28
1652668690000|2022-05-16 02:38:10|2091.39|2083.69|2091.04|2083.34|2092.23|2084.53|2091.04|2083.34|26
1652668700000|2022-05-16 02:38:20|2090.97|2083.27|2091.57|2083.87|2091.72|2084.02|2090.9|2083.2|30
1652668710000|2022-05-16 02:38:30|2091.56|2083.86|2091.12|2083.42|2091.56|2083.86|2091.06|2083.36|26
1652668720000|2022-05-16 02:38:40|2091.11|2083.41|2091.18|2083.48|2091.23|2083.53|2091.03|2083.33|22
1652668730000|2022-05-16 02:38:50|2091.17|2083.47|2091.48|2083.78|2091.56|2083.86|2091.07|2083.37|24
1652668740000|2022-05-16 02:39:00|2091.61|2083.91|2091.95|2084.25|2092.2|2084.5|2091.58|2083.88|33
1652668750000|2022-05-16 02:39:10|2091.9|2084.2|2090.69|2082.99|2091.9|2084.2|2090.69|2082.99|38
1652668760000|2022-05-16 02:39:20|2090.67|2082.97|2090.81|2083.11|2091.13|2083.43|2090.67|2082.97|33
1652668770000|2022-05-16 02:39:30|2090.89|2083.19|2091.03|2083.33|2091.05|2083.35|2090.66|2082.96|33
1652668780000|2022-05-16 02:39:40|2091.06|2083.36|2090.91|2083.21|2091.17|2083.47|2090.91|2083.21|25
1652668790000|2022-05-16 02:39:50|2091.01|2083.31|2090.81|2083.11|2091.01|2083.31|2090.74|2083.04|29
1652668800000|2022-05-16 02:40:00|2090.87|2083.17|2088.51|2080.81|2090.87|2083.17|2088.51|2080.81|31
1652668810000|2022-05-16 02:40:10|2088.59|2080.89|2087.95|2080.25|2088.6|2080.9|2087.87|2080.17|32
1652668820000|2022-05-16 02:40:20|2087.94|2080.24|2088.99|2081.29|2088.99|2081.29|2087.94|2080.24|30
1652668830000|2022-05-16 02:40:30|2088.93|2081.23|2088.55|2080.85|2089.09|2081.39|2088.47|2080.77|32
1652668840000|2022-05-16 02:40:40|2088.65|2080.95|2087.96|2080.26|2088.81|2081.11|2087.9|2080.2|34
1652668850000|2022-05-16 02:40:50|2087.91|2080.21|2087.66|2079.96|2088.03|2080.33|2087.66|2079.96|31
1652668860000|2022-05-16 02:41:00|2087.68|2079.98|2086.46|2078.76|2087.78|2080.08|2086.46|2078.76|34
1652668870000|2022-05-16 02:41:10|2086.44|2078.74|2085.83|2078.13|2086.48|2078.78|2085.09|2077.39|37
1652668880000|2022-05-16 02:41:20|2085.91|2078.21|2085.18|2077.48|2085.91|2078.21|2082.81|2075.11|38
1652668890000|2022-05-16 02:41:30|2085.13|2077.43|2083.98|2076.28|2085.16|2077.46|2083.68|2075.98|38
1652668900000|2022-05-16 02:41:40|2083.94|2076.24|2085.36|2077.66|2085.56|2077.86|2083.94|2076.24|39
1652668910000|2022-05-16 02:41:50|2085.46|2077.76|2085.02|2077.32|2085.46|2077.76|2084.97|2077.27|37
1652668920000|2022-05-16 02:42:00|2085.09|2077.39|2084.47|2076.77|2085.43|2077.73|2084.46|2076.76|32
1652668930000|2022-05-16 02:42:10|2084.6|2076.9|2083.5|2075.8|2084.6|2076.9|2083.2|2075.5|37
1652668940000|2022-05-16 02:42:20|2083.55|2075.85|2083.45|2075.75|2083.59|2075.89|2082.89|2075.19|36
1652668950000|2022-05-16 02:42:30|2083.55|2075.85|2082.45|2074.75|2083.6|2075.9|2082.39|2074.69|37
1652668960000|2022-05-16 02:42:40|2082.43|2074.73|2083.51|2075.81|2083.51|2075.81|2082.37|2074.67|34
1652668970000|2022-05-16 02:42:50|2083.54|2075.84|2083.5|2075.8|2083.62|2075.92|2083.39|2075.69|37
1652668980000|2022-05-16 02:43:00|2083.52|2075.82|2083.16|2075.46|2083.52|2075.82|2082.85|2075.15|35
1652668990000|2022-05-16 02:43:10|2083.14|2075.44|2084.12|2076.42|2084.25|2076.55|2083.06|2075.36|33
1652669000000|2022-05-16 02:43:20|2084.17|2076.47|2084.33|2076.63|2084.53|2076.83|2084.12|2076.42|35
1652669010000|2022-05-16 02:43:30|2084.39|2076.69|2083.94|2076.24|2084.46|2076.76|2083.94|2076.24|39
1652669020000|2022-05-16 02:43:40|2083.72|2076.02|2083.2|2075.5|2083.72|2076.02|2082.75|2075.05|28
1652669030000|2022-05-16 02:43:50|2083.19|2075.49|2082.74|2075.04|2083.19|2075.49|2082.21|2074.51|34
1652669040000|2022-05-16 02:44:00|2082.69|2074.99|2082.99|2075.29|2082.99|2075.29|2082.58|2074.88|27
1652669050000|2022-05-16 02:44:10|2083.2|2075.5|2083.13|2075.43|2083.4|2075.7|2082.96|2075.26|34
1652669060000|2022-05-16 02:44:20|2083.37|2075.67|2082.76|2075.06|2083.37|2075.67|2082.65|2074.95|35
1652669070000|2022-05-16 02:44:30|2082.45|2074.75|2081.1|2073.4|2082.5|2074.8|2081.1|2073.4|33
1652669080000|2022-05-16 02:44:40|2081.04|2073.34|2081.31|2073.61|2081.53|2073.83|2080.63|2072.93|37
1652669090000|2022-05-16 02:44:50|2081.25|2073.55|2082.28|2074.58|2082.33|2074.63|2081.21|2073.51|32
1652669100000|2022-05-16 02:45:00|2082.21|2074.51|2080.8|2073.1|2082.29|2074.59|2080.62|2072.92|35
1652669110000|2022-05-16 02:45:10|2080.65|2072.95|2080.78|2073.08|2081.09|2073.39|2080.47|2072.77|34
1652669120000|2022-05-16 02:45:20|2080.63|2072.93|2079.76|2072.06|2080.85|2073.15|2079.6|2071.9|35
1652669130000|2022-05-16 02:45:30|2079.77|2072.07|2079.79|2072.09|2080.03|2072.33|2079.58|2071.88|30
1652669140000|2022-05-16 02:45:40|2079.89|2072.19|2079.16|2071.46|2079.89|2072.19|2079.01|2071.31|31
1652669150000|2022-05-16 02:45:50|2079.25|2071.55|2078.85|2071.15|2079.25|2071.55|2078.74|2071.04|29
1652669160000|2022-05-16 02:46:00|2078.75|2071.05|2078.76|2071.06|2079.27|2071.57|2078.72|2071.02|26
1652669170000|2022-05-16 02:46:10|2078.78|2071.08|2078.18|2070.48|2079|2071.3|2078.18|2070.48|26
1652669180000|2022-05-16 02:46:20|2077.99|2070.29|2077.83|2070.13|2078.13|2070.43|2077.68|2069.98|29
1652669190000|2022-05-16 02:46:30|2077.81|2070.11|2077.44|2069.74|2077.81|2070.11|2077.28|2069.58|20
1652669200000|2022-05-16 02:46:40|2077.43|2069.73|2077.3|2069.6|2077.44|2069.74|2077.18|2069.48|19
1652669210000|2022-05-16 02:46:50|2076.98|2069.28|2077.73|2070.03|2077.79|2070.09|2076.7|2069|19
1652669220000|2022-05-16 02:47:00|2077.8|2070.1|2078.44|2070.74|2078.44|2070.74|2077.61|2069.91|31
1652669230000|2022-05-16 02:47:10|2078.45|2070.75|2079.46|2071.76|2079.73|2072.03|2078.45|2070.75|33
1652669240000|2022-05-16 02:47:20|2079.39|2071.69|2080.61|2072.91|2080.74|2073.04|2079.22|2071.52|33
1652669250000|2022-05-16 02:47:30|2080.65|2072.95|2080.98|2073.28|2081.08|2073.38|2080.59|2072.89|30
1652669260000|2022-05-16 02:47:40|2081.18|2073.48|2081.16|2073.46|2081.2|2073.5|2080.62|2072.92|35
1652669270000|2022-05-16 02:47:50|2081.14|2073.44|2082.28|2074.58|2082.28|2074.58|2080.9|2073.2|34
1652669280000|2022-05-16 02:48:00|2082.29|2074.59|2080.84|2073.14|2082.3|2074.6|2080.84|2073.14|38
1652669290000|2022-05-16 02:48:10|2080.9|2073.2|2081.23|2073.53|2081.38|2073.68|2080.75|2073.05|35
1652669300000|2022-05-16 02:48:20|2081.24|2073.54|2081.27|2073.57|2081.32|2073.62|2080.93|2073.23|27
1652669310000|2022-05-16 02:48:30|2081.08|2073.38|2081.65|2073.95|2081.74|2074.04|2081.03|2073.33|33
1652669320000|2022-05-16 02:48:40|2081.57|2073.87|2082.16|2074.46|2082.16|2074.46|2081.23|2073.53|37
1652669330000|2022-05-16 02:48:50|2081.96|2074.26|2083.09|2075.39|2083.48|2075.78|2081.96|2074.26|33
1652669340000|2022-05-16 02:49:00|2083.06|2075.36|2082.4|2074.7|2083.23|2075.53|2082.39|2074.69|31
1652669350000|2022-05-16 02:49:10|2082.25|2074.55|2081.01|2073.31|2082.25|2074.55|2080.98|2073.28|32
1652669360000|2022-05-16 02:49:20|2080.98|2073.28|2079.36|2071.66|2081.12|2073.42|2079.36|2071.66|32
1652669370000|2022-05-16 02:49:30|2079.34|2071.64|2078.86|2071.16|2079.34|2071.64|2078.57|2070.87|21
1652669380000|2022-05-16 02:49:40|2078.85|2071.15|2078.89|2071.19|2078.96|2071.26|2078.75|2071.05|22
1652669390000|2022-05-16 02:49:50|2078.88|2071.18|2078.32|2070.62|2078.96|2071.26|2078.19|2070.49|23
1652669400000|2022-05-16 02:50:00|2078.37|2070.67|2077.4|2069.7|2078.93|2071.23|2077.26|2069.56|37
1652669410000|2022-05-16 02:50:10|2077.34|2069.64|2077.5|2069.8|2077.74|2070.04|2077.25|2069.55|29
1652669420000|2022-05-16 02:50:20|2077.49|2069.79|2077.03|2069.33|2077.52|2069.82|2077.03|2069.33|18
1652669430000|2022-05-16 02:50:30|2077.14|2069.44|2078|2070.3|2078|2070.3|2077.1|2069.4|28
1652669440000|2022-05-16 02:50:40|2078.12|2070.42|2077.77|2070.07|2078.12|2070.42|2077.76|2070.06|30
1652669450000|2022-05-16 02:50:50|2077.75|2070.05|2078.64|2070.94|2078.67|2070.97|2077.75|2070.05|27
1652669460000|2022-05-16 02:51:00|2078.62|2070.92|2078.59|2070.89|2079.04|2071.34|2078.38|2070.68|31
1652669470000|2022-05-16 02:51:10|2078.63|2070.93|2080.8|2073.1|2080.94|2073.24|2078.63|2070.93|35
1652669480000|2022-05-16 02:51:20|2081.2|2073.5|2082.68|2074.98|2083.51|2075.81|2080.86|2073.16|38
1652669490000|2022-05-16 02:51:30|2082.84|2075.14|2082.84|2075.14|2082.97|2075.27|2082.17|2074.47|33
1652669500000|2022-05-16 02:51:40|2082.88|2075.18|2083.75|2076.05|2084.23|2076.53|2082.88|2075.18|38
1652669510000|2022-05-16 02:51:50|2083.85|2076.15|2083.97|2076.27|2084.22|2076.52|2083.73|2076.03|36
1652669520000|2022-05-16 02:52:00|2083.95|2076.25|2084.31|2076.61|2084.66|2076.96|2083.83|2076.13|38
1652669530000|2022-05-16 02:52:10|2084.26|2076.56|2085.06|2077.36|2085.06|2077.36|2084.12|2076.42|37
1652669540000|2022-05-16 02:52:20|2085.03|2077.33|2085.12|2077.42|2085.21|2077.51|2084.54|2076.84|28
1652669550000|2022-05-16 02:52:30|2085.11|2077.41|2084.35|2076.65|2085.16|2077.46|2084.25|2076.55|30
1652669560000|2022-05-16 02:52:40|2084.36|2076.66|2083.82|2076.12|2084.37|2076.67|2083.5|2075.8|32
1652669570000|2022-05-16 02:52:50|2083.74|2076.04|2083.74|2076.04|2084.66|2076.96|2083.7|2076|33
1652669580000|2022-05-16 02:53:00|2083.59|2075.89|2083.51|2075.81|2083.66|2075.96|2083.31|2075.61|32
1652669590000|2022-05-16 02:53:10|2083.52|2075.82|2082.42|2074.72|2084.98|2077.28|2082.11|2074.41|35
1652669600000|2022-05-16 02:53:20|2082.37|2074.67|2082.59|2074.89|2082.74|2075.04|2081.35|2073.65|36
1652669610000|2022-05-16 02:53:30|2082.66|2074.96|2082.05|2074.35|2083.32|2075.62|2082.05|2074.35|34
1652669620000|2022-05-16 02:53:40|2081.89|2074.19|2081.05|2073.35|2082.01|2074.31|2080.86|2073.16|30
1652669630000|2022-05-16 02:53:50|2080.99|2073.29|2082.37|2074.67|2082.37|2074.67|2080.57|2072.87|36
1652669640000|2022-05-16 02:54:00|2082.33|2074.63|2082.34|2074.64|2082.56|2074.86|2081.67|2073.97|37
1652669650000|2022-05-16 02:54:10|2082.36|2074.66|2082.61|2074.91|2082.8|2075.1|2082.36|2074.66|38
1652669660000|2022-05-16 02:54:20|2082.57|2074.87|2082.86|2075.16|2083.17|2075.47|2082.55|2074.85|31
1652669670000|2022-05-16 02:54:30|2082.79|2075.09|2082.7|2075|2082.9|2075.2|2082.65|2074.95|34
1652669680000|2022-05-16 02:54:40|2082.67|2074.97|2082.54|2074.84|2082.67|2074.97|2082.43|2074.73|23
1652669690000|2022-05-16 02:54:50|2082.63|2074.93|2083.79|2076.09|2083.8|2076.1|2082.55|2074.85|26
1652669700000|2022-05-16 02:55:00|2083.97|2076.27|2084.29|2076.59|2084.29|2076.59|2083.91|2076.21|24
1652669710000|2022-05-16 02:55:10|2084.14|2076.44|2085.73|2078.03|2085.73|2078.03|2084.14|2076.44|33
1652669720000|2022-05-16 02:55:20|2085.52|2077.82|2085.84|2078.14|2086.18|2078.48|2085.03|2077.33|36
1652669730000|2022-05-16 02:55:30|2085.86|2078.16|2085.9|2078.2|2086.43|2078.73|2085.52|2077.82|33
1652669740000|2022-05-16 02:55:40|2085.79|2078.09|2085.85|2078.15|2086.19|2078.49|2085.68|2077.98|33
1652669750000|2022-05-16 02:55:50|2085.94|2078.24|2086.17|2078.47|2086.17|2078.47|2085.94|2078.24|28
1652669760000|2022-05-16 02:56:00|2086.14|2078.44|2086.26|2078.56|2086.26|2078.56|2086.14|2078.44|18
1652669770000|2022-05-16 02:56:10|2086.25|2078.55|2085.92|2078.22|2086.6|2078.9|2085.8|2078.1|31
1652669780000|2022-05-16 02:56:20|2086.03|2078.33|2086.45|2078.75|2086.45|2078.75|2086.03|2078.33|19
1652669790000|2022-05-16 02:56:30|2086.47|2078.77|2087.75|2080.05|2087.75|2080.05|2086.46|2078.76|28
1652669800000|2022-05-16 02:56:40|2087.77|2080.07|2087.38|2079.68|2088.14|2080.44|2087.38|2079.68|31
1652669810000|2022-05-16 02:56:50|2087.25|2079.55|2087.53|2079.83|2087.95|2080.25|2087.22|2079.52|38
1652669820000|2022-05-16 02:57:00|2087.66|2079.96|2087.29|2079.59|2087.66|2079.96|2087.07|2079.37|34
1652669830000|2022-05-16 02:57:10|2087.39|2079.69|2086.83|2079.13|2087.39|2079.69|2086.73|2079.03|36
1652669840000|2022-05-16 02:57:20|2086.82|2079.12|2086.86|2079.16|2086.99|2079.29|2086.72|2079.02|33
1652669850000|2022-05-16 02:57:30|2086.87|2079.17|2086.84|2079.14|2087.08|2079.38|2086.74|2079.04|27
1652669860000|2022-05-16 02:57:40|2086.64|2078.94|2086.57|2078.87|2086.8|2079.1|2086.45|2078.75|24
1652669870000|2022-05-16 02:57:50|2086.68|2078.98|2086.89|2079.19|2086.89|2079.19|2086.57|2078.87|35
1652669880000|2022-05-16 02:58:00|2086.82|2079.12|2087.58|2079.88|2088.13|2080.43|2086.7|2079|38
1652669890000|2022-05-16 02:58:10|2087.64|2079.94|2088.48|2080.78|2089.13|2081.43|2087.56|2079.86|40
1652669900000|2022-05-16 02:58:20|2088.73|2081.03|2088.54|2080.84|2088.84|2081.14|2088.34|2080.64|26
1652669910000|2022-05-16 02:58:30|2088.56|2080.86|2088.55|2080.85|2088.93|2081.23|2088.38|2080.68|35
1652669920000|2022-05-16 02:58:40|2088.63|2080.93|2088.02|2080.32|2088.63|2080.93|2087.7|2080|36
1652669930000|2022-05-16 02:58:50|2088|2080.3|2088.7|2081|2088.7|2081|2087.69|2079.99|30
1652669940000|2022-05-16 02:59:00|2088.74|2081.04|2088.85|2081.15|2088.89|2081.19|2088.54|2080.84|28
1652669950000|2022-05-16 02:59:10|2088.87|2081.17|2089.11|2081.41|2089.13|2081.43|2088.8|2081.1|22
1652669960000|2022-05-16 02:59:20|2089.01|2081.31|2088.64|2080.94|2089.12|2081.42|2088.64|2080.94|29
1652669970000|2022-05-16 02:59:30|2088.62|2080.92|2088.85|2081.15|2088.89|2081.19|2088.3|2080.6|26
1652669980000|2022-05-16 02:59:40|2088.75|2081.05|2087.88|2080.18|2088.77|2081.07|2087.87|2080.17|25
1652669990000|2022-05-16 02:59:50|2087.9|2080.2|2087.86|2080.16|2088.21|2080.51|2087.64|2079.94|27
1652670000000|2022-05-16 03:00:00|2088.01|2080.31|2088|2080.3|2088.22|2080.52|2087.89|2080.19|34
1652670010000|2022-05-16 03:00:10|2087.98|2080.28|2087.06|2079.36|2088.06|2080.36|2086.98|2079.28|34
1652670020000|2022-05-16 03:00:20|2086.92|2079.22|2087.82|2080.12|2088.03|2080.33|2086.92|2079.22|35
1652670030000|2022-05-16 03:00:30|2087.84|2080.14|2088.94|2081.24|2089.67|2081.97|2087.84|2080.14|34
1652670040000|2022-05-16 03:00:40|2088.9|2081.2|2088.54|2080.84|2088.9|2081.2|2088.44|2080.74|38
1652670050000|2022-05-16 03:00:50|2088.51|2080.81|2088.52|2080.82|2089.25|2081.55|2088.42|2080.72|35
1652670060000|2022-05-16 03:01:00|2088.61|2080.91|2088.63|2080.93|2088.66|2080.96|2088.42|2080.72|31
1652670070000|2022-05-16 03:01:10|2088.61|2080.91|2086.22|2078.52|2088.64|2080.94|2086.09|2078.39|38
1652670080000|2022-05-16 03:01:20|2086.15|2078.45|2086.15|2078.45|2086.39|2078.69|2085.75|2078.05|31
1652670090000|2022-05-16 03:01:30|2086.13|2078.43|2085.55|2077.85|2086.22|2078.52|2085.55|2077.85|24
1652670100000|2022-05-16 03:01:40|2085.51|2077.81|2084.9|2077.2|2085.51|2077.81|2084.75|2077.05|20
1652670110000|2022-05-16 03:01:50|2084.89|2077.19|2085.16|2077.46|2085.2|2077.5|2084.8|2077.1|23
1652670120000|2022-05-16 03:02:00|2085.14|2077.44|2084.98|2077.28|2085.14|2077.44|2084.89|2077.19|19
1652670130000|2022-05-16 03:02:10|2085.17|2077.47|2084.6|2076.9|2085.57|2077.87|2084.49|2076.79|28
1652670140000|2022-05-16 03:02:20|2084.59|2076.89|2084.7|2077|2084.88|2077.18|2084.54|2076.84|23
1652670150000|2022-05-16 03:02:30|2084.64|2076.94|2085.22|2077.52|2085.41|2077.71|2084.64|2076.94|36
1652670160000|2022-05-16 03:02:40|2085.17|2077.47|2084.91|2077.21|2085.49|2077.79|2084.81|2077.11|31
1652670170000|2022-05-16 03:02:50|2084.98|2077.28|2084.83|2077.13|2085.33|2077.63|2084.73|2077.03|26
1652670180000|2022-05-16 03:03:00|2084.98|2077.28|2085.7|2078|2086.42|2078.72|2084.98|2077.28|37
1652670190000|2022-05-16 03:03:10|2085.76|2078.06|2086.16|2078.46|2086.31|2078.61|2085.6|2077.9|37
1652670200000|2022-05-16 03:03:20|2086.09|2078.39|2086.85|2079.15|2086.97|2079.27|2086.09|2078.39|32
1652670210000|2022-05-16 03:03:30|2086.83|2079.13|2087.9|2080.2|2088.09|2080.39|2086.37|2078.67|37
1652670220000|2022-05-16 03:03:40|2087.89|2080.19|2087.59|2079.89|2087.89|2080.19|2087.08|2079.38|39
1652670230000|2022-05-16 03:03:50|2087.57|2079.87|2088.11|2080.41|2088.22|2080.52|2087.36|2079.66|38
1652670240000|2022-05-16 03:04:00|2088.1|2080.4|2088.41|2080.71|2088.44|2080.74|2088.01|2080.31|31
1652670250000|2022-05-16 03:04:10|2088.35|2080.65|2088.44|2080.74|2088.44|2080.74|2088.08|2080.38|31
1652670260000|2022-05-16 03:04:20|2088.49|2080.79|2088.93|2081.23|2088.93|2081.23|2087.85|2080.15|18
1652670270000|2022-05-16 03:04:30|2088.29|2080.59|2088.03|2080.33|2088.34|2080.64|2088.03|2080.33|34
1652670280000|2022-05-16 03:04:40|2088|2080.3|2087.95|2080.25|2088.38|2080.68|2087.73|2080.03|20
1652670290000|2022-05-16 03:04:50|2087.75|2080.05|2086.82|2079.12|2087.92|2080.22|2086.58|2078.88|29
1652670300000|2022-05-16 03:05:00|2086.9|2079.2|2085.76|2078.06|2086.9|2079.2|2085.64|2077.94|35
1652670310000|2022-05-16 03:05:10|2085.75|2078.05|2085.58|2077.88|2085.89|2078.19|2085.31|2077.61|32
1652670320000|2022-05-16 03:05:20|2085.56|2077.86|2085.4|2077.7|2085.64|2077.94|2085.36|2077.66|23
1652670330000|2022-05-16 03:05:30|2085.35|2077.65|2084.79|2077.09|2085.35|2077.65|2084.73|2077.03|24
1652670340000|2022-05-16 03:05:40|2084.75|2077.05|2084.71|2077.01|2084.9|2077.2|2084.71|2077.01|17
1652670350000|2022-05-16 03:05:50|2084.52|2076.82|2081.72|2074.02|2084.52|2076.82|2081.05|2073.35|26
1652670360000|2022-05-16 03:06:00|2081.26|2073.56|2078.18|2070.48|2081.54|2073.84|2078.18|2070.48|23
1652670370000|2022-05-16 03:06:10|2078.24|2070.54|2077.86|2070.16|2078.24|2070.54|2077.23|2069.53|35
1652670380000|2022-05-16 03:06:20|2077.91|2070.21|2078.03|2070.33|2078.26|2070.56|2077.73|2070.03|38
1652670390000|2022-05-16 03:06:30|2078.02|2070.32|2078.75|2071.05|2079.34|2071.64|2077.96|2070.26|36
1652670400000|2022-05-16 03:06:40|2078.66|2070.96|2077.67|2069.97|2078.66|2070.96|2077.67|2069.97|37
1652670410000|2022-05-16 03:06:50|2077.57|2069.87|2077.58|2069.88|2077.99|2070.29|2077.48|2069.78|28
1652670420000|2022-05-16 03:07:00|2077.57|2069.87|2078.78|2071.08|2078.78|2071.08|2077.57|2069.87|36
1652670430000|2022-05-16 03:07:10|2078.77|2071.07|2077.88|2070.18|2078.77|2071.07|2077.85|2070.15|38
1652670440000|2022-05-16 03:07:20|2078.03|2070.33|2078.75|2071.05|2078.79|2071.09|2077.87|2070.17|34
1652670450000|2022-05-16 03:07:30|2078.76|2071.06|2078.42|2070.72|2078.85|2071.15|2078.1|2070.4|33
1652670460000|2022-05-16 03:07:40|2078.4|2070.7|2077.54|2069.84|2078.41|2070.71|2077.49|2069.79|30
1652670470000|2022-05-16 03:07:50|2077.55|2069.85|2076.57|2068.87|2077.72|2070.02|2076.57|2068.87|24
1652670480000|2022-05-16 03:08:00|2076.56|2068.86|2076.68|2068.98|2076.91|2069.21|2076.41|2068.71|28
1652670490000|2022-05-16 03:08:10|2076.69|2068.99|2076.04|2068.34|2076.72|2069.02|2075.97|2068.27|26
1652670500000|2022-05-16 03:08:20|2075.99|2068.29|2076.5|2068.8|2076.67|2068.97|2075.68|2067.98|37
1652670510000|2022-05-16 03:08:30|2076.85|2069.15|2075.98|2068.28|2077.02|2069.32|2075.9|2068.2|31
1652670520000|2022-05-16 03:08:40|2076.11|2068.41|2076.47|2068.77|2076.5|2068.8|2075.99|2068.29|31
1652670530000|2022-05-16 03:08:50|2076.49|2068.79|2077.5|2069.8|2077.5|2069.8|2076.39|2068.69|23
1652670540000|2022-05-16 03:09:00|2077.46|2069.76|2077.04|2069.34|2077.76|2070.06|2076.8|2069.1|32
1652670550000|2022-05-16 03:09:10|2077.02|2069.32|2077.71|2070.01|2077.77|2070.07|2077.02|2069.32|32
1652670560000|2022-05-16 03:09:20|2077.75|2070.05|2078.28|2070.58|2078.28|2070.58|2077.61|2069.91|16
1652670570000|2022-05-16 03:09:30|2078.14|2070.44|2077.88|2070.18|2078.16|2070.46|2077.83|2070.13|30
1652670580000|2022-05-16 03:09:40|2078.02|2070.32|2078.21|2070.51|2078.3|2070.6|2077.69|2069.99|27
1652670590000|2022-05-16 03:09:50|2078.22|2070.52|2077.67|2069.97|2078.25|2070.55|2077.67|2069.97|28
1652670600000|2022-05-16 03:10:00|2077.68|2069.98|2076.43|2068.73|2077.68|2069.98|2076.35|2068.65|32
1652670610000|2022-05-16 03:10:10|2076.48|2068.78|2076.83|2069.13|2076.89|2069.19|2076.23|2068.53|35
1652670620000|2022-05-16 03:10:20|2076.73|2069.03|2076.47|2068.77|2076.91|2069.21|2076.32|2068.62|26
1652670630000|2022-05-16 03:10:30|2076.42|2068.72|2075.3|2067.6|2076.5|2068.8|2075.3|2067.6|30
1652670640000|2022-05-16 03:10:40|2075.29|2067.59|2075.03|2067.33|2075.29|2067.59|2074.92|2067.22|18
1652670650000|2022-05-16 03:10:50|2075.02|2067.32|2075.15|2067.45|2075.49|2067.79|2074.94|2067.24|26
1652670660000|2022-05-16 03:11:00|2075.25|2067.55|2074.8|2067.1|2075.25|2067.55|2074.8|2067.1|15
1652670670000|2022-05-16 03:11:10|2074.82|2067.12|2075.3|2067.6|2075.57|2067.87|2074.78|2067.08|27
1652670680000|2022-05-16 03:11:20|2075.28|2067.58|2075.58|2067.88|2075.7|2068|2075.18|2067.48|29
1652670690000|2022-05-16 03:11:30|2075.65|2067.95|2074.52|2066.82|2075.78|2068.08|2074.51|2066.81|35
1652670700000|2022-05-16 03:11:40|2074.64|2066.94|2074.23|2066.53|2074.64|2066.94|2073.47|2065.77|37
1652670710000|2022-05-16 03:11:50|2074.26|2066.56|2073.39|2065.69|2075.04|2067.34|2073.31|2065.61|37
1652670720000|2022-05-16 03:12:00|2073.73|2066.03|2072.64|2064.94|2073.84|2066.14|2072.24|2064.54|35
1652670730000|2022-05-16 03:12:10|2072.68|2064.98|2072.81|2065.11|2072.89|2065.19|2072.45|2064.75|30
1652670740000|2022-05-16 03:12:20|2073.12|2065.42|2072.66|2064.96|2073.24|2065.54|2072.51|2064.81|34
1652670750000|2022-05-16 03:12:30|2072.6|2064.9|2072.48|2064.78|2072.82|2065.12|2072.17|2064.47|34
1652670760000|2022-05-16 03:12:40|2072.68|2064.98|2073.63|2065.93|2073.63|2065.93|2072.68|2064.98|32
1652670770000|2022-05-16 03:12:50|2073.61|2065.91|2074.09|2066.39|2074.09|2066.39|2073.61|2065.91|26
1652670780000|2022-05-16 03:13:00|2073.82|2066.12|2078.35|2070.65|2079.72|2072.02|2073.82|2066.12|37
1652670790000|2022-05-16 03:13:10|2078.57|2070.87|2078.97|2071.27|2079.03|2071.33|2078.11|2070.41|37
1652670800000|2022-05-16 03:13:20|2078.99|2071.29|2079.08|2071.38|2079.46|2071.76|2078.94|2071.24|38
1652670810000|2022-05-16 03:13:30|2079.12|2071.42|2080.94|2073.24|2081.34|2073.64|2079.12|2071.42|36
1652670820000|2022-05-16 03:13:40|2080.26|2072.56|2078.24|2070.54|2080.26|2072.56|2078.24|2070.54|37
1652670830000|2022-05-16 03:13:50|2078.28|2070.58|2078.62|2070.92|2078.96|2071.26|2078.21|2070.51|29
1652670840000|2022-05-16 03:14:00|2078.44|2070.74|2078.09|2070.39|2078.44|2070.74|2078.09|2070.39|21
1652670850000|2022-05-16 03:14:10|2078.08|2070.38|2077.58|2069.88|2078.1|2070.4|2077.49|2069.79|33
1652670860000|2022-05-16 03:14:20|2077.57|2069.87|2077.65|2069.95|2077.77|2070.07|2077.44|2069.74|33
1652670870000|2022-05-16 03:14:30|2077.95|2070.25|2076.31|2068.61|2078.22|2070.52|2076.28|2068.58|38
1652670880000|2022-05-16 03:14:40|2076.35|2068.65|2076.76|2069.06|2076.86|2069.16|2076.34|2068.64|30
1652670890000|2022-05-16 03:14:50|2076.73|2069.03|2076.43|2068.73|2076.8|2069.1|2076.37|2068.67|36
1652670900000|2022-05-16 03:15:00|2076.45|2068.75|2076.43|2068.73|2076.56|2068.86|2076.14|2068.44|35
1652670910000|2022-05-16 03:15:10|2076.46|2068.76|2077.98|2070.28|2078.09|2070.39|2076.44|2068.74|35
1652670920000|2022-05-16 03:15:20|2077.97|2070.27|2076.31|2068.61|2077.99|2070.29|2076.06|2068.36|32
1652670930000|2022-05-16 03:15:30|2076.12|2068.42|2075.99|2068.29|2076.47|2068.77|2075.2|2067.5|36
1652670940000|2022-05-16 03:15:40|2075.8|2068.1|2075.99|2068.29|2076.01|2068.31|2075.56|2067.86|34
1652670950000|2022-05-16 03:15:50|2075.85|2068.15|2076.79|2069.09|2076.79|2069.09|2075.85|2068.15|34
1652670960000|2022-05-16 03:16:00|2076.76|2069.06|2076.75|2069.05|2076.82|2069.12|2076.68|2068.98|19
1652670970000|2022-05-16 03:16:10|2077.06|2069.36|2076.88|2069.18|2077.42|2069.72|2076.67|2068.97|30
1652670980000|2022-05-16 03:16:20|2076.89|2069.19|2076.69|2068.99|2076.95|2069.25|2076.38|2068.68|31
1652670990000|2022-05-16 03:16:30|2076.71|2069.01|2076.99|2069.29|2077|2069.3|2076.71|2069.01|15
1652671000000|2022-05-16 03:16:40|2076.98|2069.28|2076.21|2068.51|2076.99|2069.29|2076.02|2068.32|35
1652671010000|2022-05-16 03:16:50|2076.19|2068.49|2076.22|2068.52|2076.6|2068.9|2076.17|2068.47|29
1652671020000|2022-05-16 03:17:00|2076.04|2068.34|2075.38|2067.68|2076.04|2068.34|2075.28|2067.58|30
1652671030000|2022-05-16 03:17:10|2075.39|2067.69|2076.69|2068.99|2076.73|2069.03|2075.34|2067.64|33
1652671040000|2022-05-16 03:17:20|2076.58|2068.88|2076.87|2069.17|2077.42|2069.72|2076.58|2068.88|36
1652671050000|2022-05-16 03:17:30|2076.67|2068.97|2077.2|2069.5|2077.31|2069.61|2076.67|2068.97|34
1652671060000|2022-05-16 03:17:40|2077.11|2069.41|2077.16|2069.46|2077.63|2069.93|2076.99|2069.29|34
1652671070000|2022-05-16 03:17:50|2077.06|2069.36|2077.74|2070.04|2077.74|2070.04|2076.87|2069.17|24
1652671080000|2022-05-16 03:18:00|2077.65|2069.95|2077.97|2070.27|2078.07|2070.37|2077.46|2069.76|33
1652671090000|2022-05-16 03:18:10|2077.98|2070.28|2078.25|2070.55|2078.25|2070.55|2077.84|2070.14|21
1652671100000|2022-05-16 03:18:20|2078.13|2070.43|2077.34|2069.64|2078.2|2070.5|2077.34|2069.64|24
1652671110000|2022-05-16 03:18:30|2077.43|2069.73|2077.89|2070.19|2077.91|2070.21|2077.02|2069.32|24
1652671120000|2022-05-16 03:18:40|2077.85|2070.15|2077.85|2070.15|2077.98|2070.28|2077.69|2069.99|33
1652671130000|2022-05-16 03:18:50|2077.65|2069.95|2077.01|2069.31|2077.83|2070.13|2076.98|2069.28|38
1652671140000|2022-05-16 03:19:00|2077.03|2069.33|2075.48|2067.78|2077.11|2069.41|2075.48|2067.78|37
1652671150000|2022-05-16 03:19:10|2075.4|2067.7|2074.72|2067.02|2075.51|2067.81|2074.36|2066.66|39
1652671160000|2022-05-16 03:19:20|2074.68|2066.98|2073.7|2066|2074.68|2066.98|2073.64|2065.94|37
1652671170000|2022-05-16 03:19:30|2073.59|2065.89|2073.71|2066.01|2074.58|2066.88|2073.53|2065.83|37
1652671180000|2022-05-16 03:19:40|2073.8|2066.1|2072.44|2064.74|2074.04|2066.34|2072.44|2064.74|35
1652671190000|2022-05-16 03:19:50|2072.89|2065.19|2073.97|2066.27|2074.11|2066.41|2072.57|2064.87|37
1652671200000|2022-05-16 03:20:00|2073.79|2066.09|2072.43|2064.73|2073.95|2066.25|2072.28|2064.58|38
1652671210000|2022-05-16 03:20:10|2072.42|2064.72|2073.78|2066.08|2074.08|2066.38|2072.39|2064.69|35
1652671220000|2022-05-16 03:20:20|2074.43|2066.73|2075.8|2068.1|2075.8|2068.1|2074.29|2066.59|37
1652671230000|2022-05-16 03:20:30|2075.76|2068.06|2075.38|2067.68|2075.87|2068.17|2075.38|2067.68|31
1652671240000|2022-05-16 03:20:40|2075.75|2068.05|2075.23|2067.53|2076.02|2068.32|2075.23|2067.53|34
1652671250000|2022-05-16 03:20:50|2075.29|2067.59|2075.21|2067.51|2075.38|2067.68|2074.91|2067.21|36
1652671260000|2022-05-16 03:21:00|2075.23|2067.53|2075.66|2067.96|2075.88|2068.18|2075.03|2067.33|33
1652671270000|2022-05-16 03:21:10|2075.78|2068.08|2074.59|2066.89|2075.8|2068.1|2073.84|2066.14|36
1652671280000|2022-05-16 03:21:20|2074.81|2067.11|2075.71|2068.01|2075.71|2068.01|2074.5|2066.8|37
1652671290000|2022-05-16 03:21:30|2075.68|2067.98|2075.8|2068.1|2076.11|2068.41|2075.43|2067.73|28
1652671300000|2022-05-16 03:21:40|2075.84|2068.14|2073.53|2065.83|2075.84|2068.14|2073.4|2065.7|37
1652671310000|2022-05-16 03:21:50|2073.41|2065.71|2073.35|2065.65|2073.77|2066.07|2073.29|2065.59|33
1652671320000|2022-05-16 03:22:00|2073.29|2065.59|2073.2|2065.5|2074.04|2066.34|2073.1|2065.4|35
1652671330000|2022-05-16 03:22:10|2073.11|2065.41|2073.02|2065.32|2073.27|2065.57|2072.66|2064.96|34
1652671340000|2022-05-16 03:22:20|2073.1|2065.4|2072.52|2064.82|2073.1|2065.4|2072.5|2064.8|31
1652671350000|2022-05-16 03:22:30|2072.64|2064.94|2073.65|2065.95|2074.33|2066.63|2072.64|2064.94|36
1652671360000|2022-05-16 03:22:40|2073.64|2065.94|2073.12|2065.42|2074.32|2066.62|2072.93|2065.23|37
1652671370000|2022-05-16 03:22:50|2072.94|2065.24|2071.95|2064.25|2072.94|2065.24|2071.95|2064.25|33
1652671380000|2022-05-16 03:23:00|2071.88|2064.18|2071.45|2063.75|2072.05|2064.35|2071.01|2063.31|35
1652671390000|2022-05-16 03:23:10|2071.46|2063.76|2069.76|2062.06|2071.46|2063.76|2069.75|2062.05|38
1652671400000|2022-05-16 03:23:20|2069.64|2061.94|2069.59|2061.89|2069.9|2062.2|2069.51|2061.81|34
1652671410000|2022-05-16 03:23:30|2069.62|2061.92|2069.99|2062.29|2070.02|2062.32|2069.45|2061.75|34
1652671420000|2022-05-16 03:23:40|2069.89|2062.19|2070.01|2062.31|2070.2|2062.5|2069.76|2062.06|38
1652671430000|2022-05-16 03:23:50|2070.04|2062.34|2069.67|2061.97|2070.66|2062.96|2069.25|2061.55|38
1652671440000|2022-05-16 03:24:00|2069.76|2062.06|2070.16|2062.46|2070.31|2062.61|2069.55|2061.85|38
1652671450000|2022-05-16 03:24:10|2070.15|2062.45|2070.1|2062.4|2070.85|2063.15|2069.89|2062.19|38
1652671460000|2022-05-16 03:24:20|2070.16|2062.46|2069.46|2061.76|2070.46|2062.76|2069.42|2061.72|35
1652671470000|2022-05-16 03:24:30|2069.45|2061.75|2069.4|2061.7|2069.91|2062.21|2069.05|2061.35|32
1652671480000|2022-05-16 03:24:40|2069.45|2061.75|2070|2062.3|2070|2062.3|2069.24|2061.54|30
1652671490000|2022-05-16 03:24:50|2070.17|2062.47|2069.16|2061.46|2070.17|2062.47|2068.89|2061.19|32
1652671500000|2022-05-16 03:25:00|2069.11|2061.41|2070.17|2062.47|2070.27|2062.57|2068.93|2061.23|36
1652671510000|2022-05-16 03:25:10|2070.11|2062.41|2070.65|2062.95|2070.97|2063.27|2070.11|2062.41|36
1652671520000|2022-05-16 03:25:20|2070.68|2062.98|2069.76|2062.06|2070.81|2063.11|2069.76|2062.06|34
1652671530000|2022-05-16 03:25:30|2069.98|2062.28|2070.67|2062.97|2071.07|2063.37|2069.98|2062.28|35
1652671540000|2022-05-16 03:25:40|2070.71|2063.01|2071.33|2063.63|2071.51|2063.81|2070.7|2063|34
1652671550000|2022-05-16 03:25:50|2071.41|2063.71|2071.24|2063.54|2071.41|2063.71|2070.93|2063.23|34
1652671560000|2022-05-16 03:26:00|2071.25|2063.55|2070.69|2062.99|2071.28|2063.58|2070.28|2062.58|33
1652671570000|2022-05-16 03:26:10|2070.43|2062.73|2070.84|2063.14|2070.9|2063.2|2070.39|2062.69|30
1652671580000|2022-05-16 03:26:20|2070.66|2062.96|2071.04|2063.34|2071.23|2063.53|2070.64|2062.94|24
1652671590000|2022-05-16 03:26:30|2071.22|2063.52|2070.97|2063.27|2071.41|2063.71|2070.82|2063.12|32
1652671600000|2022-05-16 03:26:40|2071.12|2063.42|2070.05|2062.35|2071.12|2063.42|2069.97|2062.27|29
1652671610000|2022-05-16 03:26:50|2070.38|2062.68|2070.91|2063.21|2071.11|2063.41|2070.27|2062.57|36
1652671620000|2022-05-16 03:27:00|2071.15|2063.45|2070.75|2063.05|2071.15|2063.45|2070.33|2062.63|34
1652671630000|2022-05-16 03:27:10|2070.46|2062.76|2070.56|2062.86|2070.99|2063.29|2070.35|2062.65|38
1652671640000|2022-05-16 03:27:20|2070.81|2063.11|2071.84|2064.14|2071.84|2064.14|2070.68|2062.98|33
1652671650000|2022-05-16 03:27:30|2071.85|2064.15|2071.83|2064.13|2072.4|2064.7|2071.65|2063.95|34
1652671660000|2022-05-16 03:27:40|2072.05|2064.35|2072.16|2064.46|2072.34|2064.64|2071.61|2063.91|38
1652671670000|2022-05-16 03:27:50|2072.13|2064.43|2072.96|2065.26|2072.98|2065.28|2071.99|2064.29|30
1652671680000|2022-05-16 03:28:00|2073.05|2065.35|2072.68|2064.98|2073.12|2065.42|2072.15|2064.45|35
1652671690000|2022-05-16 03:28:10|2072.8|2065.1|2072.02|2064.32|2073.17|2065.47|2071.87|2064.17|28
1652671700000|2022-05-16 03:28:20|2072.01|2064.31|2071.98|2064.28|2072.02|2064.32|2071.73|2064.03|19
1652671710000|2022-05-16 03:28:30|2071.67|2063.97|2071.14|2063.44|2071.87|2064.17|2070.63|2062.93|32
1652671720000|2022-05-16 03:28:40|2071.05|2063.35|2071.05|2063.35|2071.21|2063.51|2070.55|2062.85|34
1652671730000|2022-05-16 03:28:50|2071.2|2063.5|2071.06|2063.36|2071.57|2063.87|2070.91|2063.21|38
1652671740000|2022-05-16 03:29:00|2071.19|2063.49|2071.37|2063.67|2071.53|2063.83|2070.98|2063.28|33
1652671750000|2022-05-16 03:29:10|2071.33|2063.63|2071.95|2064.25|2071.95|2064.25|2071.22|2063.52|36
1652671760000|2022-05-16 03:29:20|2071.9|2064.2|2071.89|2064.19|2071.95|2064.25|2071.62|2063.92|30
1652671770000|2022-05-16 03:29:30|2071.88|2064.18|2071.76|2064.06|2071.97|2064.27|2071.71|2064.01|30
1652671780000|2022-05-16 03:29:40|2071.65|2063.95|2071.74|2064.04|2071.79|2064.09|2071.58|2063.88|33
1652671790000|2022-05-16 03:29:50|2071.76|2064.06|2071.82|2064.12|2071.98|2064.28|2071.66|2063.96|34
1652671800000|2022-05-16 03:30:00|2071.87|2064.17|2071.13|2063.43|2072.01|2064.31|2071.13|2063.43|35
1652671810000|2022-05-16 03:30:10|2071.11|2063.41|2071.39|2063.69|2071.85|2064.15|2071.05|2063.35|35
1652671820000|2022-05-16 03:30:20|2071.34|2063.64|2070.37|2062.67|2071.34|2063.64|2070.26|2062.56|34
1652671830000|2022-05-16 03:30:30|2070.46|2062.76|2069.29|2061.59|2070.53|2062.83|2069.02|2061.32|38
1652671840000|2022-05-16 03:30:40|2069.35|2061.65|2068.92|2061.22|2069.4|2061.7|2068.92|2061.22|30
1652671850000|2022-05-16 03:30:50|2068.93|2061.23|2069.41|2061.71|2069.41|2061.71|2068.14|2060.44|37
1652671860000|2022-05-16 03:31:00|2069.32|2061.62|2070.9|2063.2|2070.9|2063.2|2069.32|2061.62|35
1652671870000|2022-05-16 03:31:10|2070.96|2063.26|2076.8|2069.1|2076.8|2069.1|2070.96|2063.26|39
1652671880000|2022-05-16 03:31:20|2077.05|2069.35|2074.79|2067.09|2077.95|2070.25|2074.79|2067.09|37
1652671890000|2022-05-16 03:31:30|2074.78|2067.08|2073.83|2066.13|2074.78|2067.08|2073.44|2065.74|39
1652671900000|2022-05-16 03:31:40|2073.88|2066.18|2074.94|2067.24|2075.03|2067.33|2073.31|2065.61|39
1652671910000|2022-05-16 03:31:50|2075.19|2067.49|2075.92|2068.22|2076.4|2068.7|2075.19|2067.49|36
1652671920000|2022-05-16 03:32:00|2076.03|2068.33|2076.86|2069.16|2077.4|2069.7|2075.87|2068.17|33
1652671930000|2022-05-16 03:32:10|2077.1|2069.4|2075.94|2068.24|2077.55|2069.85|2075.94|2068.24|39
1652671940000|2022-05-16 03:32:20|2075.93|2068.23|2075.91|2068.21|2075.99|2068.29|2075.51|2067.81|36
1652671950000|2022-05-16 03:32:30|2075.92|2068.22|2075.73|2068.03|2076.12|2068.42|2075.67|2067.97|33
1652671960000|2022-05-16 03:32:40|2075.69|2067.99|2076.26|2068.56|2076.31|2068.61|2075.69|2067.99|32
1652671970000|2022-05-16 03:32:50|2076.29|2068.59|2075.87|2068.17|2076.31|2068.61|2075.58|2067.88|37
1652671980000|2022-05-16 03:33:00|2075.86|2068.16|2076.01|2068.31|2076.01|2068.31|2075.34|2067.64|37
1652671990000|2022-05-16 03:33:10|2076.23|2068.53|2075.64|2067.94|2076.95|2069.25|2075.63|2067.93|40
1652672000000|2022-05-16 03:33:20|2075.67|2067.97|2076.44|2068.74|2076.44|2068.74|2075.6|2067.9|33
1652672010000|2022-05-16 03:33:30|2076.35|2068.65|2076.11|2068.41|2076.35|2068.65|2075.75|2068.05|32
1652672020000|2022-05-16 03:33:40|2076.4|2068.7|2076.55|2068.85|2076.56|2068.86|2075.87|2068.17|25
1652672030000|2022-05-16 03:33:50|2076.44|2068.74|2076.49|2068.79|2076.85|2069.15|2076.44|2068.74|32
1652672040000|2022-05-16 03:34:00|2076.63|2068.93|2076.68|2068.98|2076.82|2069.12|2076.61|2068.91|34
1652672050000|2022-05-16 03:34:10|2076.67|2068.97|2076.87|2069.17|2076.95|2069.25|2076.62|2068.92|32
1652672060000|2022-05-16 03:34:20|2076.78|2069.08|2076.96|2069.26|2077.97|2070.27|2076.73|2069.03|34
1652672070000|2022-05-16 03:34:30|2076.97|2069.27|2074.97|2067.27|2076.97|2069.27|2074.97|2067.27|35
1652672080000|2022-05-16 03:34:40|2074.96|2067.26|2074.29|2066.59|2075.5|2067.8|2074.21|2066.51|39
1652672090000|2022-05-16 03:34:50|2074.12|2066.42|2074.14|2066.44|2074.14|2066.44|2073.73|2066.03|38
1652672100000|2022-05-16 03:35:00|2074.08|2066.38|2074.41|2066.71|2074.41|2066.71|2073.64|2065.94|37
1652672110000|2022-05-16 03:35:10|2074.4|2066.7|2074.93|2067.23|2075.32|2067.62|2074.22|2066.52|31
1652672120000|2022-05-16 03:35:20|2074.9|2067.2|2075.55|2067.85|2075.55|2067.85|2074.5|2066.8|31
1652672130000|2022-05-16 03:35:30|2075.65|2067.95|2075.34|2067.64|2075.93|2068.23|2075.1|2067.4|34
1652672140000|2022-05-16 03:35:40|2075.32|2067.62|2075.13|2067.43|2075.32|2067.62|2074.78|2067.08|36
1652672150000|2022-05-16 03:35:50|2075.27|2067.57|2075.28|2067.58|2075.33|2067.63|2075.1|2067.4|27
1652672160000|2022-05-16 03:36:00|2075.29|2067.59|2075.18|2067.48|2075.95|2068.25|2075.18|2067.48|32
1652672170000|2022-05-16 03:36:10|2075.11|2067.41|2075.95|2068.25|2075.95|2068.25|2075|2067.3|31
1652672180000|2022-05-16 03:36:20|2075.9|2068.2|2075.66|2067.96|2076.06|2068.36|2075.6|2067.9|29
1652672190000|2022-05-16 03:36:30|2075.72|2068.02|2077.12|2069.42|2077.67|2069.97|2075.63|2067.93|35
1652672200000|2022-05-16 03:36:40|2077.13|2069.43|2075.57|2067.87|2077.13|2069.43|2075.53|2067.83|34
1652672210000|2022-05-16 03:36:50|2075.4|2067.7|2075.31|2067.61|2075.58|2067.88|2075.17|2067.47|34
1652672220000|2022-05-16 03:37:00|2075.29|2067.59|2075.6|2067.9|2075.67|2067.97|2075.23|2067.53|36
1652672230000|2022-05-16 03:37:10|2075.55|2067.85|2076.32|2068.62|2076.36|2068.66|2075.49|2067.79|34
1652672240000|2022-05-16 03:37:20|2076.31|2068.61|2076.04|2068.34|2076.59|2068.89|2075.81|2068.11|32
1652672250000|2022-05-16 03:37:30|2076|2068.3|2075.84|2068.14|2076.09|2068.39|2075.66|2067.96|36
1652672260000|2022-05-16 03:37:40|2075.85|2068.15|2076.03|2068.33|2076.53|2068.83|2075.83|2068.13|35
1652672270000|2022-05-16 03:37:50|2076.15|2068.45|2076.05|2068.35|2076.38|2068.68|2075.97|2068.27|23
1652672280000|2022-05-16 03:38:00|2076.02|2068.32|2076.25|2068.55|2076.48|2068.78|2075.87|2068.17|37
1652672290000|2022-05-16 03:38:10|2076.28|2068.58|2076.63|2068.93|2076.63|2068.93|2076.08|2068.38|30
1652672300000|2022-05-16 03:38:20|2076.73|2069.03|2077.19|2069.49|2077.26|2069.56|2076.38|2068.68|34
1652672310000|2022-05-16 03:38:30|2077.3|2069.6|2076.85|2069.15|2077.51|2069.81|2076.85|2069.15|31
1652672320000|2022-05-16 03:38:40|2077.1|2069.4|2077.11|2069.41|2077.54|2069.84|2076.75|2069.05|37
1652672330000|2022-05-16 03:38:50|2077.3|2069.6|2077.76|2070.06|2078.29|2070.59|2077.01|2069.31|35
1652672340000|2022-05-16 03:39:00|2077.88|2070.18|2077.14|2069.44|2077.91|2070.21|2077.04|2069.34|31
1652672350000|2022-05-16 03:39:10|2077.15|2069.45|2077.09|2069.39|2077.32|2069.62|2077|2069.3|31
1652672360000|2022-05-16 03:39:20|2077.19|2069.49|2076.9|2069.2|2077.31|2069.61|2076.76|2069.06|29
1652672370000|2022-05-16 03:39:30|2076.91|2069.21|2076.93|2069.23|2076.98|2069.28|2076.76|2069.06|28
1652672380000|2022-05-16 03:39:40|2076.87|2069.17|2076.65|2068.95|2076.91|2069.21|2076.48|2068.78|37
1652672390000|2022-05-16 03:39:50|2076.62|2068.92|2076.6|2068.9|2076.75|2069.05|2076.57|2068.87|31
1652672400000|2022-05-16 03:40:00|2076.57|2068.87|2076.91|2069.21|2076.95|2069.25|2076.5|2068.8|25
1652672410000|2022-05-16 03:40:10|2076.85|2069.15|2076.66|2068.96|2076.97|2069.27|2076.6|2068.9|34
1652672420000|2022-05-16 03:40:20|2076.7|2069|2076.64|2068.94|2076.87|2069.17|2076.61|2068.91|32
1652672430000|2022-05-16 03:40:30|2076.75|2069.05|2076.73|2069.03|2076.94|2069.24|2076.72|2069.02|23
1652672440000|2022-05-16 03:40:40|2076.69|2068.99|2076.84|2069.14|2077.8|2070.1|2076.66|2068.96|27
1652672450000|2022-05-16 03:40:50|2076.86|2069.16|2075.8|2068.1|2077.53|2069.83|2075.8|2068.1|31
1652672460000|2022-05-16 03:41:00|2075.69|2067.99|2075.31|2067.61|2075.86|2068.16|2075.28|2067.58|27
1652672470000|2022-05-16 03:41:10|2075.38|2067.68|2075.41|2067.71|2075.58|2067.88|2075.18|2067.48|32
1652672480000|2022-05-16 03:41:20|2075.3|2067.6|2074.58|2066.88|2075.3|2067.6|2074.47|2066.77|34
1652672490000|2022-05-16 03:41:30|2074.54|2066.84|2074.56|2066.86|2074.64|2066.94|2074.31|2066.61|33
1652672500000|2022-05-16 03:41:40|2074.59|2066.89|2074.78|2067.08|2074.88|2067.18|2074.4|2066.7|31
1652672510000|2022-05-16 03:41:50|2074.87|2067.17|2074.49|2066.79|2075.17|2067.47|2074.49|2066.79|36
1652672520000|2022-05-16 03:42:00|2074.56|2066.86|2074.36|2066.66|2074.62|2066.92|2074.28|2066.58|33
1652672530000|2022-05-16 03:42:10|2074.57|2066.87|2074.45|2066.75|2074.74|2067.04|2074.45|2066.75|35
1652672540000|2022-05-16 03:42:20|2074.47|2066.77|2074.5|2066.8|2074.84|2067.14|2074.35|2066.65|21
1652672550000|2022-05-16 03:42:30|2074.51|2066.81|2075.45|2067.75|2075.45|2067.75|2074.43|2066.73|29
1652672560000|2022-05-16 03:42:40|2075.41|2067.71|2075.88|2068.18|2076.52|2068.82|2075.41|2067.71|33
1652672570000|2022-05-16 03:42:50|2075.85|2068.15|2075.87|2068.17|2076.04|2068.34|2075.74|2068.04|31
1652672580000|2022-05-16 03:43:00|2075.95|2068.25|2075.98|2068.28|2076.36|2068.66|2075.62|2067.92|37
1652672590000|2022-05-16 03:43:10|2075.97|2068.27|2075.89|2068.19|2076.02|2068.32|2075.7|2068|37
1652672600000|2022-05-16 03:43:20|2075.86|2068.16|2075.55|2067.85|2076.04|2068.34|2075.44|2067.74|34
1652672610000|2022-05-16 03:43:30|2075.58|2067.88|2075.47|2067.77|2075.89|2068.19|2075.34|2067.64|31
1652672620000|2022-05-16 03:43:40|2075.48|2067.78|2075.58|2067.88|2075.7|2068|2075.18|2067.48|29
1652672630000|2022-05-16 03:43:50|2075.63|2067.93|2075.71|2068.01|2075.8|2068.1|2075.54|2067.84|34
1652672640000|2022-05-16 03:44:00|2075.67|2067.97|2074.65|2066.95|2075.67|2067.97|2074.35|2066.65|34
1652672650000|2022-05-16 03:44:10|2074.61|2066.91|2073.73|2066.03|2074.64|2066.94|2073.45|2065.75|33
1652672660000|2022-05-16 03:44:20|2073.78|2066.08|2074.54|2066.84|2074.57|2066.87|2073.41|2065.71|36
1652672670000|2022-05-16 03:44:30|2074.57|2066.87|2074.65|2066.95|2075|2067.3|2074.54|2066.84|33
1652672680000|2022-05-16 03:44:40|2074.66|2066.96|2074.93|2067.23|2075.09|2067.39|2074.66|2066.96|36
1652672690000|2022-05-16 03:44:50|2074.85|2067.15|2074.81|2067.11|2075.09|2067.39|2074.71|2067.01|32
1652672700000|2022-05-16 03:45:00|2074.83|2067.13|2074.45|2066.75|2074.88|2067.18|2074.25|2066.55|32
1652672710000|2022-05-16 03:45:10|2074.48|2066.78|2074.73|2067.03|2075.09|2067.39|2074.48|2066.78|38
1652672720000|2022-05-16 03:45:20|2074.72|2067.02|2075.29|2067.59|2075.49|2067.79|2074.65|2066.95|27
1652672730000|2022-05-16 03:45:30|2075.35|2067.65|2075.32|2067.62|2075.5|2067.8|2075.28|2067.58|24
1652672740000|2022-05-16 03:45:40|2075.36|2067.66|2075.69|2067.99|2075.76|2068.06|2075.3|2067.6|32
1652672750000|2022-05-16 03:45:50|2075.67|2067.97|2075.33|2067.63|2075.72|2068.02|2075.12|2067.42|35
1652672760000|2022-05-16 03:46:00|2075.4|2067.7|2075.59|2067.89|2075.78|2068.08|2075.17|2067.47|34
1652672770000|2022-05-16 03:46:10|2075.6|2067.9|2074.25|2066.55|2075.6|2067.9|2074.25|2066.55|37
1652672780000|2022-05-16 03:46:20|2074.23|2066.53|2073.84|2066.14|2074.23|2066.53|2073.79|2066.09|35
1652672790000|2022-05-16 03:46:30|2073.78|2066.08|2074.29|2066.59|2074.56|2066.86|2073.78|2066.08|35
1652672800000|2022-05-16 03:46:40|2074.26|2066.56|2073.69|2065.99|2074.26|2066.56|2073.42|2065.72|34
1652672810000|2022-05-16 03:46:50|2073.74|2066.04|2073.56|2065.86|2073.82|2066.12|2073.56|2065.86|27
1652672820000|2022-05-16 03:47:00|2073.58|2065.88|2072.84|2065.14|2073.58|2065.88|2072.41|2064.71|36
1652672830000|2022-05-16 03:47:10|2073.15|2065.45|2073.26|2065.56|2073.26|2065.56|2072.5|2064.8|33
1652672840000|2022-05-16 03:47:20|2073.58|2065.88|2073.22|2065.52|2073.58|2065.88|2073.13|2065.43|30
1652672850000|2022-05-16 03:47:30|2073.2|2065.5|2073.52|2065.82|2073.62|2065.92|2073.2|2065.5|31
1652672860000|2022-05-16 03:47:40|2073.55|2065.85|2073.8|2066.1|2073.86|2066.16|2073.34|2065.64|37
1652672870000|2022-05-16 03:47:50|2073.78|2066.08|2073.88|2066.18|2073.94|2066.24|2073.59|2065.89|31
1652672880000|2022-05-16 03:48:00|2073.83|2066.13|2073.26|2065.56|2073.86|2066.16|2073.24|2065.54|37
1652672890000|2022-05-16 03:48:10|2073.23|2065.53|2073.5|2065.8|2073.59|2065.89|2073.11|2065.41|30
1652672900000|2022-05-16 03:48:20|2073.58|2065.88|2074.38|2066.68|2074.42|2066.72|2073.51|2065.81|35
1652672910000|2022-05-16 03:48:30|2074.29|2066.59|2073.99|2066.29|2074.4|2066.7|2073.53|2065.83|36
1652672920000|2022-05-16 03:48:40|2073.91|2066.21|2074.51|2066.81|2074.53|2066.83|2073.81|2066.11|32
1652672930000|2022-05-16 03:48:50|2074.52|2066.82|2074.72|2067.02|2074.83|2067.13|2074.33|2066.63|28
1652672940000|2022-05-16 03:49:00|2074.74|2067.04|2074.92|2067.22|2074.92|2067.22|2074.66|2066.96|26
1652672950000|2022-05-16 03:49:10|2074.93|2067.23|2074.27|2066.57|2075.03|2067.33|2074.27|2066.57|29
1652672960000|2022-05-16 03:49:20|2074.34|2066.64|2073.16|2065.46|2074.34|2066.64|2073.05|2065.35|34
1652672970000|2022-05-16 03:49:30|2072.99|2065.29|2072.79|2065.09|2072.99|2065.29|2072.43|2064.73|33
1652672980000|2022-05-16 03:49:40|2072.61|2064.91|2073.44|2065.74|2073.46|2065.76|2072.58|2064.88|34
1652672990000|2022-05-16 03:49:50|2073.3|2065.6|2073.25|2065.55|2073.54|2065.84|2073.25|2065.55|32
1652673000000|2022-05-16 03:50:00|2073.21|2065.51|2073.98|2066.28|2073.98|2066.28|2073.18|2065.48|34
1652673010000|2022-05-16 03:50:10|2073.91|2066.21|2074.39|2066.69|2074.39|2066.69|2073.81|2066.11|36
1652673020000|2022-05-16 03:50:20|2074.38|2066.68|2074.69|2066.99|2074.69|2066.99|2074.31|2066.61|33
1652673030000|2022-05-16 03:50:30|2074.58|2066.88|2074.83|2067.13|2074.99|2067.29|2074.58|2066.88|32
1652673040000|2022-05-16 03:50:40|2074.82|2067.12|2074.45|2066.75|2074.98|2067.28|2074.18|2066.48|36
1652673050000|2022-05-16 03:50:50|2074.38|2066.68|2074.58|2066.88|2074.63|2066.93|2074.3|2066.6|28
1652673060000|2022-05-16 03:51:00|2074.59|2066.89|2075.01|2067.31|2075.2|2067.5|2074.49|2066.79|29
1652673070000|2022-05-16 03:51:10|2074.96|2067.26|2075.29|2067.59|2075.38|2067.68|2074.96|2067.26|33
1652673080000|2022-05-16 03:51:20|2075.37|2067.67|2076.26|2068.56|2076.26|2068.56|2074.98|2067.28|37
1652673090000|2022-05-16 03:51:30|2076.06|2068.36|2075.67|2067.97|2076.24|2068.54|2075.44|2067.74|30
1652673100000|2022-05-16 03:51:40|2075.73|2068.03|2075.03|2067.33|2075.73|2068.03|2074.75|2067.05|37
1652673110000|2022-05-16 03:51:50|2075.05|2067.35|2074.88|2067.18|2075.05|2067.35|2074.68|2066.98|31
1652673120000|2022-05-16 03:52:00|2074.78|2067.08|2074.55|2066.85|2074.92|2067.22|2074.51|2066.81|28
1652673130000|2022-05-16 03:52:10|2074.6|2066.9|2074.47|2066.77|2074.76|2067.06|2074.44|2066.74|35
1652673140000|2022-05-16 03:52:20|2074.59|2066.89|2074.01|2066.31|2074.64|2066.94|2073.82|2066.12|33
1652673150000|2022-05-16 03:52:30|2073.98|2066.28|2073.86|2066.16|2074.12|2066.42|2073.84|2066.14|26
1652673160000|2022-05-16 03:52:40|2073.87|2066.17|2073.32|2065.62|2073.98|2066.28|2073.28|2065.58|35
1652673170000|2022-05-16 03:52:50|2073.29|2065.59|2073.1|2065.4|2073.45|2065.75|2073.08|2065.38|23
1652673180000|2022-05-16 03:53:00|2073.07|2065.37|2072.5|2064.8|2073.07|2065.37|2072.5|2064.8|37
1652673190000|2022-05-16 03:53:10|2072.53|2064.83|2072.32|2064.62|2072.54|2064.84|2072.07|2064.37|34
1652673200000|2022-05-16 03:53:20|2072.35|2064.65|2074.43|2066.73|2074.49|2066.79|2072.34|2064.64|39
1652673210000|2022-05-16 03:53:30|2074.39|2066.69|2075.42|2067.72|2075.47|2067.77|2074.33|2066.63|36
1652673220000|2022-05-16 03:53:40|2075.44|2067.74|2075.72|2068.02|2075.84|2068.14|2075.21|2067.51|37
1652673230000|2022-05-16 03:53:50|2075.73|2068.03|2075.84|2068.14|2076.26|2068.56|2075.71|2068.01|35
1652673240000|2022-05-16 03:54:00|2075.85|2068.15|2077.62|2069.92|2077.62|2069.92|2075.85|2068.15|35
1652673250000|2022-05-16 03:54:10|2077.42|2069.72|2077.22|2069.52|2077.92|2070.22|2077.04|2069.34|33
1652673260000|2022-05-16 03:54:20|2077.27|2069.57|2078.9|2071.2|2079.3|2071.6|2077.27|2069.57|30
1652673270000|2022-05-16 03:54:30|2078.98|2071.28|2077.66|2069.96|2079.01|2071.31|2077.55|2069.85|32
1652673280000|2022-05-16 03:54:40|2077.7|2070|2077.75|2070.05|2078|2070.3|2077.56|2069.86|35
1652673290000|2022-05-16 03:54:50|2077.66|2069.96|2077.77|2070.07|2077.84|2070.14|2077.21|2069.51|33
1652673300000|2022-05-16 03:55:00|2077.82|2070.12|2078.01|2070.31|2078.01|2070.31|2077.34|2069.64|31
1652673310000|2022-05-16 03:55:10|2077.98|2070.28|2077.6|2069.9|2077.98|2070.28|2077.58|2069.88|32
1652673320000|2022-05-16 03:55:20|2077.89|2070.19|2078.49|2070.79|2078.49|2070.79|2077.43|2069.73|32
1652673330000|2022-05-16 03:55:30|2078.51|2070.81|2077.89|2070.19|2078.51|2070.81|2077.55|2069.85|32
1652673340000|2022-05-16 03:55:40|2077.93|2070.23|2078.05|2070.35|2078.21|2070.51|2077.86|2070.16|23
1652673350000|2022-05-16 03:55:50|2078.08|2070.38|2077.6|2069.9|2078.19|2070.49|2077.59|2069.89|22
1652673360000|2022-05-16 03:56:00|2077.62|2069.92|2076.68|2068.98|2077.74|2070.04|2076.68|2068.98|30
1652673370000|2022-05-16 03:56:10|2076.81|2069.11|2075.16|2067.46|2077.09|2069.39|2075.16|2067.46|30
1652673380000|2022-05-16 03:56:20|2075.18|2067.48|2077.03|2069.33|2077.03|2069.33|2075.18|2067.48|30
1652673390000|2022-05-16 03:56:30|2077.02|2069.32|2077.03|2069.33|2077.2|2069.5|2076.69|2068.99|36
1652673400000|2022-05-16 03:56:40|2076.98|2069.28|2076.91|2069.21|2077|2069.3|2076.77|2069.07|33
1652673410000|2022-05-16 03:56:50|2076.88|2069.18|2076.2|2068.5|2076.88|2069.18|2075.73|2068.03|33
1652673420000|2022-05-16 03:57:00|2076.11|2068.41|2076.52|2068.82|2076.69|2068.99|2076.05|2068.35|30
1652673430000|2022-05-16 03:57:10|2076.44|2068.74|2076.57|2068.87|2076.59|2068.89|2076.34|2068.64|28
1652673440000|2022-05-16 03:57:20|2076.56|2068.86|2077.11|2069.41|2077.46|2069.76|2076.48|2068.78|28
1652673450000|2022-05-16 03:57:30|2076.99|2069.29|2077.18|2069.48|2077.62|2069.92|2076.98|2069.28|28
1652673460000|2022-05-16 03:57:40|2077.11|2069.41|2077.57|2069.87|2077.87|2070.17|2077.03|2069.33|30
1652673470000|2022-05-16 03:57:50|2077.52|2069.82|2077.32|2069.62|2077.52|2069.82|2077.06|2069.36|25
1652673480000|2022-05-16 03:58:00|2077.21|2069.51|2076.8|2069.1|2077.61|2069.91|2076.76|2069.06|33
1652673490000|2022-05-16 03:58:10|2076.83|2069.13|2076.68|2068.98|2076.88|2069.18|2076.41|2068.71|31
1652673500000|2022-05-16 03:58:20|2076.79|2069.09|2076.76|2069.06|2076.9|2069.2|2076.42|2068.72|28
1652673510000|2022-05-16 03:58:30|2076.78|2069.08|2075.88|2068.18|2076.79|2069.09|2075.68|2067.98|22
1652673520000|2022-05-16 03:58:40|2075.92|2068.22|2077.09|2069.39|2077.24|2069.54|2075.88|2068.18|27
1652673530000|2022-05-16 03:58:50|2077.06|2069.36|2078.33|2070.63|2078.33|2070.63|2077.06|2069.36|31
1652673540000|2022-05-16 03:59:00|2078.4|2070.7|2077.18|2069.48|2078.4|2070.7|2077.04|2069.34|36
1652673550000|2022-05-16 03:59:10|2077.19|2069.49|2076.72|2069.02|2077.37|2069.67|2076.56|2068.86|27
1652673560000|2022-05-16 03:59:20|2076.86|2069.16|2077.26|2069.56|2077.46|2069.76|2076.86|2069.16|33
1652673570000|2022-05-16 03:59:30|2077.27|2069.57|2076.74|2069.04|2077.27|2069.57|2076.62|2068.92|32
1652673580000|2022-05-16 03:59:40|2076.67|2068.97|2076.87|2069.17|2077.01|2069.31|2076.64|2068.94|23
1652673590000|2022-05-16 03:59:50|2076.89|2069.19|2077.28|2069.58|2077.36|2069.66|2076.88|2069.18|32
1652673600000|2022-05-16 04:00:00|2077.4|2069.7|2077.48|2069.78|2077.59|2069.89|2076.81|2069.11|38
1652673610000|2022-05-16 04:00:10|2077.47|2069.77|2076.73|2069.03|2077.6|2069.9|2076.7|2069|36
1652673620000|2022-05-16 04:00:20|2076.69|2068.99|2076.11|2068.41|2076.69|2068.99|2075.47|2067.77|32
1652673630000|2022-05-16 04:00:30|2076.2|2068.5|2075.92|2068.22|2076.39|2068.69|2075.76|2068.06|35
1652673640000|2022-05-16 04:00:40|2075.93|2068.23|2075.97|2068.27|2076.11|2068.41|2075.49|2067.79|34
1652673650000|2022-05-16 04:00:50|2075.92|2068.22|2076|2068.3|2076.1|2068.4|2075.34|2067.64|34
1652673660000|2022-05-16 04:01:00|2076.12|2068.42|2076.32|2068.62|2076.57|2068.87|2075.66|2067.96|33
1652673670000|2022-05-16 04:01:10|2076.3|2068.6|2077.02|2069.32|2077.17|2069.47|2076.21|2068.51|33
1652673680000|2022-05-16 04:01:20|2076.62|2068.92|2076.29|2068.59|2076.63|2068.93|2076.1|2068.4|35
1652673690000|2022-05-16 04:01:30|2076.28|2068.58|2075.7|2068|2076.28|2068.58|2075.35|2067.65|36
1652673700000|2022-05-16 04:01:40|2075.62|2067.92|2074.92|2067.22|2075.62|2067.92|2074.92|2067.22|38
1652673710000|2022-05-16 04:01:50|2074.83|2067.13|2074.17|2066.47|2074.83|2067.13|2074|2066.3|30
1652673720000|2022-05-16 04:02:00|2074.11|2066.41|2072.75|2065.05|2074.24|2066.54|2072.75|2065.05|37
1652673730000|2022-05-16 04:02:10|2072.79|2065.09|2072.14|2064.44|2072.93|2065.23|2071.99|2064.29|38
1652673740000|2022-05-16 04:02:20|2072.13|2064.43|2070.94|2063.24|2072.14|2064.44|2070.94|2063.24|35
1652673750000|2022-05-16 04:02:30|2070.85|2063.15|2070.36|2062.66|2070.91|2063.21|2070.04|2062.34|37
1652673760000|2022-05-16 04:02:40|2070.38|2062.68|2072.21|2064.51|2072.72|2065.02|2070.26|2062.56|37
1652673770000|2022-05-16 04:02:50|2072.25|2064.55|2072.96|2065.26|2073.02|2065.32|2072.25|2064.55|29
1652673780000|2022-05-16 04:03:00|2072.97|2065.27|2071.58|2063.88|2073.16|2065.46|2071.58|2063.88|30
1652673790000|2022-05-16 04:03:10|2071.53|2063.83|2071.34|2063.64|2071.58|2063.88|2071.17|2063.47|33
1652673800000|2022-05-16 04:03:20|2071.2|2063.5|2070.95|2063.25|2071.53|2063.83|2070.93|2063.23|28
1652673810000|2022-05-16 04:03:30|2070.92|2063.22|2070.91|2063.21|2071.16|2063.46|2070.84|2063.14|31
1652673820000|2022-05-16 04:03:40|2070.93|2063.23|2071.44|2063.74|2071.69|2063.99|2070.93|2063.23|38
1652673830000|2022-05-16 04:03:50|2071.46|2063.76|2071.59|2063.89|2071.59|2063.89|2071.02|2063.32|26
1652673840000|2022-05-16 04:04:00|2071.67|2063.97|2072.25|2064.55|2072.65|2064.95|2071.52|2063.82|38
1652673850000|2022-05-16 04:04:10|2072.23|2064.53|2072.02|2064.32|2072.63|2064.93|2071.96|2064.26|36
1652673860000|2022-05-16 04:04:20|2072.04|2064.34|2072|2064.3|2072.04|2064.34|2071.81|2064.11|35
1652673870000|2022-05-16 04:04:30|2072.02|2064.32|2071.98|2064.28|2072.07|2064.37|2071.78|2064.08|32
1652673880000|2022-05-16 04:04:40|2071.92|2064.22|2072.05|2064.35|2072.33|2064.63|2071.85|2064.15|33
1652673890000|2022-05-16 04:04:50|2072.02|2064.32|2072.35|2064.65|2072.36|2064.66|2072|2064.3|29
1652673900000|2022-05-16 04:05:00|2072.17|2064.47|2072.94|2065.24|2072.94|2065.24|2071.9|2064.2|34
1652673910000|2022-05-16 04:05:10|2072.96|2065.26|2072.62|2064.92|2073.03|2065.33|2072.47|2064.77|18
1652673920000|2022-05-16 04:05:20|2072.67|2064.97|2073.32|2065.62|2073.43|2065.73|2072.47|2064.77|26
1652673930000|2022-05-16 04:05:30|2073.43|2065.73|2074.56|2066.86|2074.59|2066.89|2073.24|2065.54|32
1652673940000|2022-05-16 04:05:40|2074.44|2066.74|2074.73|2067.03|2074.88|2067.18|2073.77|2066.07|31
1652673950000|2022-05-16 04:05:50|2074.68|2066.98|2074.8|2067.1|2075.02|2067.32|2073.85|2066.15|24
1652673960000|2022-05-16 04:06:00|2074.77|2067.07|2073.98|2066.28|2074.77|2067.07|2073.85|2066.15|29
1652673970000|2022-05-16 04:06:10|2073.87|2066.17|2073.53|2065.83|2074.05|2066.35|2073.33|2065.63|36
1652673980000|2022-05-16 04:06:20|2073.54|2065.84|2073.12|2065.42|2073.54|2065.84|2073|2065.3|34
1652673990000|2022-05-16 04:06:30|2073.04|2065.34|2073.45|2065.75|2073.53|2065.83|2072.7|2065|36
1652674000000|2022-05-16 04:06:40|2073.4|2065.7|2073.37|2065.67|2073.54|2065.84|2073.33|2065.63|33
1652674010000|2022-05-16 04:06:50|2073.47|2065.77|2071.59|2063.89|2073.47|2065.77|2071.49|2063.79|39
1652674020000|2022-05-16 04:07:00|2071.65|2063.95|2072.25|2064.55|2072.51|2064.81|2071.61|2063.91|32
1652674030000|2022-05-16 04:07:10|2072.21|2064.51|2072.51|2064.81|2073.17|2065.47|2072.21|2064.51|36
1652674040000|2022-05-16 04:07:20|2072.59|2064.89|2072.03|2064.33|2072.77|2065.07|2072.03|2064.33|35
1652674050000|2022-05-16 04:07:30|2071.99|2064.29|2071.44|2063.74|2072.08|2064.38|2071.29|2063.59|36
1652674060000|2022-05-16 04:07:40|2071.43|2063.73|2070.83|2063.13|2071.77|2064.07|2070.65|2062.95|33
1652674070000|2022-05-16 04:07:50|2071.19|2063.49|2069.89|2062.19|2071.19|2063.49|2069.89|2062.19|35
1652674080000|2022-05-16 04:08:00|2069.84|2062.14|2070.06|2062.36|2070.29|2062.59|2069.67|2061.97|31
1652674090000|2022-05-16 04:08:10|2070.09|2062.39|2069.1|2061.4|2070.17|2062.47|2068.88|2061.18|29
1652674100000|2022-05-16 04:08:20|2069.05|2061.35|2065.58|2057.88|2069.06|2061.36|2065.31|2057.61|34
1652674110000|2022-05-16 04:08:30|2065.48|2057.78|2066.36|2058.66|2066.84|2059.14|2065.43|2057.73|30
1652674120000|2022-05-16 04:08:40|2066.39|2058.69|2066.21|2058.51|2066.43|2058.73|2065.81|2058.11|18
1652674130000|2022-05-16 04:08:50|2066.39|2058.69|2066.39|2058.69|2066.44|2058.74|2066.06|2058.36|22
1652674140000|2022-05-16 04:09:00|2066.26|2058.56|2066.94|2059.24|2067.63|2059.93|2066.19|2058.49|26
1652674150000|2022-05-16 04:09:10|2067.19|2059.49|2066.39|2058.69|2067.46|2059.76|2066.39|2058.69|36
1652674160000|2022-05-16 04:09:20|2066.45|2058.75|2066.44|2058.74|2066.79|2059.09|2066.3|2058.6|33
1652674170000|2022-05-16 04:09:30|2066.49|2058.79|2068.58|2060.88|2068.86|2061.16|2066.41|2058.71|39
1652674180000|2022-05-16 04:09:40|2068.33|2060.63|2067.74|2060.04|2068.58|2060.88|2067.49|2059.79|35
1652674190000|2022-05-16 04:09:50|2067.88|2060.18|2067.04|2059.34|2067.91|2060.21|2067.04|2059.34|37
1652674200000|2022-05-16 04:10:00|2066.99|2059.29|2067.8|2060.1|2069.14|2061.44|2066.89|2059.19|37
1652674210000|2022-05-16 04:10:10|2067.76|2060.06|2068.9|2061.2|2068.9|2061.2|2067.76|2060.06|37
1652674220000|2022-05-16 04:10:20|2068.75|2061.05|2069.96|2062.26|2070.03|2062.33|2068.75|2061.05|35
1652674230000|2022-05-16 04:10:30|2069.82|2062.12|2070.06|2062.36|2070.43|2062.73|2069.62|2061.92|36
1652674240000|2022-05-16 04:10:40|2070.1|2062.4|2069.69|2061.99|2070.3|2062.6|2069.25|2061.55|35
1652674250000|2022-05-16 04:10:50|2069.64|2061.94|2069.25|2061.55|2069.64|2061.94|2068.85|2061.15|37
1652674260000|2022-05-16 04:11:00|2069.09|2061.39|2068.53|2060.83|2069.21|2061.51|2068.34|2060.64|35
1652674270000|2022-05-16 04:11:10|2068.54|2060.84|2069.83|2062.13|2070.09|2062.39|2068.52|2060.82|35
1652674280000|2022-05-16 04:11:20|2069.99|2062.29|2070.05|2062.35|2070.52|2062.82|2069.77|2062.07|35
1652674290000|2022-05-16 04:11:30|2070.08|2062.38|2069.65|2061.95|2070.11|2062.41|2069.51|2061.81|36
1652674300000|2022-05-16 04:11:40|2069.66|2061.96|2070.02|2062.32|2070.12|2062.42|2069.59|2061.89|28
1652674310000|2022-05-16 04:11:50|2069.93|2062.23|2069.65|2061.95|2070.11|2062.41|2069.6|2061.9|33
1652674320000|2022-05-16 04:12:00|2069.71|2062.01|2069.13|2061.43|2069.94|2062.24|2069.09|2061.39|36
1652674330000|2022-05-16 04:12:10|2069.09|2061.39|2070.12|2062.42|2070.14|2062.44|2068.98|2061.28|35
1652674340000|2022-05-16 04:12:20|2070.18|2062.48|2070.77|2063.07|2071.66|2063.96|2070.18|2062.48|33
1652674350000|2022-05-16 04:12:30|2070.84|2063.14|2069.75|2062.05|2070.88|2063.18|2069.75|2062.05|37
1652674360000|2022-05-16 04:12:40|2069.69|2061.99|2069.89|2062.19|2069.89|2062.19|2069.5|2061.8|34
1652674370000|2022-05-16 04:12:50|2069.88|2062.18|2069.73|2062.03|2069.88|2062.18|2069.49|2061.79|32
1652674380000|2022-05-16 04:13:00|2069.67|2061.97|2069.22|2061.52|2070.05|2062.35|2069.19|2061.49|30
1652674390000|2022-05-16 04:13:10|2069.28|2061.58|2069.35|2061.65|2069.49|2061.79|2069.2|2061.5|32
1652674400000|2022-05-16 04:13:20|2069.36|2061.66|2069.9|2062.2|2070.12|2062.42|2069.34|2061.64|37
1652674410000|2022-05-16 04:13:30|2069.98|2062.28|2069.69|2061.99|2070.2|2062.5|2069.37|2061.67|36
1652674420000|2022-05-16 04:13:40|2069.6|2061.9|2069.49|2061.79|2069.73|2062.03|2069.43|2061.73|23
1652674430000|2022-05-16 04:13:50|2069.5|2061.8|2069.39|2061.69|2069.59|2061.89|2069.39|2061.69|15
1652674440000|2022-05-16 04:14:00|2069.58|2061.88|2069.98|2062.28|2069.99|2062.29|2069.32|2061.62|27
1652674450000|2022-05-16 04:14:10|2070.03|2062.33|2071.26|2063.56|2071.28|2063.58|2069.9|2062.2|34
1652674460000|2022-05-16 04:14:20|2071.28|2063.58|2070.14|2062.44|2071.28|2063.58|2069.87|2062.17|28
1652674470000|2022-05-16 04:14:30|2070.23|2062.53|2070|2062.3|2070.81|2063.11|2069.94|2062.24|38
1652674480000|2022-05-16 04:14:40|2069.99|2062.29|2070.87|2063.17|2071.02|2063.32|2069.94|2062.24|37
1652674490000|2022-05-16 04:14:50|2070.9|2063.2|2071.23|2063.53|2071.56|2063.86|2070.83|2063.13|34
1652674500000|2022-05-16 04:15:00|2071.25|2063.55|2070.08|2062.38|2072.03|2064.33|2069.32|2061.62|39
1652674510000|2022-05-16 04:15:10|2070.04|2062.34|2070.48|2062.78|2070.62|2062.92|2070.04|2062.34|35
1652674520000|2022-05-16 04:15:20|2070.37|2062.67|2070.55|2062.85|2070.68|2062.98|2070.3|2062.6|35
1652674530000|2022-05-16 04:15:30|2070.52|2062.82|2070.55|2062.85|2070.74|2063.04|2070.25|2062.55|36
1652674540000|2022-05-16 04:15:40|2070.62|2062.92|2070.56|2062.86|2070.62|2062.92|2070.25|2062.55|35
1652674550000|2022-05-16 04:15:50|2070.58|2062.88|2070.51|2062.81|2070.65|2062.95|2070.21|2062.51|31
1652674560000|2022-05-16 04:16:00|2070.39|2062.69|2069.66|2061.96|2070.68|2062.98|2069.64|2061.94|37
1652674570000|2022-05-16 04:16:10|2069.67|2061.97|2069.17|2061.47|2069.67|2061.97|2069.08|2061.38|38
1652674580000|2022-05-16 04:16:20|2069.09|2061.39|2070.85|2063.15|2070.88|2063.18|2069.09|2061.39|33
1652674590000|2022-05-16 04:16:30|2071.14|2063.44|2070.9|2063.2|2071.17|2063.47|2070.57|2062.87|22
1652674600000|2022-05-16 04:16:40|2070.87|2063.17|2070.94|2063.24|2071.29|2063.59|2070.82|2063.12|25
1652674610000|2022-05-16 04:16:50|2070.89|2063.19|2071.73|2064.03|2071.73|2064.03|2070.73|2063.03|22
1652674620000|2022-05-16 04:17:00|2071.74|2064.04|2072.1|2064.4|2072.25|2064.55|2071.49|2063.79|37
1652674630000|2022-05-16 04:17:10|2072.12|2064.42|2072.5|2064.8|2072.5|2064.8|2071.82|2064.12|28
1652674640000|2022-05-16 04:17:20|2072.3|2064.6|2072.24|2064.54|2072.62|2064.92|2071.9|2064.2|37
1652674650000|2022-05-16 04:17:30|2072.09|2064.39|2071.78|2064.08|2072.33|2064.63|2071.72|2064.02|36
1652674660000|2022-05-16 04:17:40|2071.72|2064.02|2072.38|2064.68|2072.67|2064.97|2071.72|2064.02|35
1652674670000|2022-05-16 04:17:50|2072.41|2064.71|2072.89|2065.19|2073.02|2065.32|2072.04|2064.34|38
1652674680000|2022-05-16 04:18:00|2072.86|2065.16|2072.57|2064.87|2073.01|2065.31|2072.21|2064.51|30
1652674690000|2022-05-16 04:18:10|2072.58|2064.88|2072.53|2064.83|2072.91|2065.21|2072.29|2064.59|29
1652674700000|2022-05-16 04:18:20|2072.43|2064.73|2072.91|2065.21|2073.22|2065.52|2072.43|2064.73|34
1652674710000|2022-05-16 04:18:30|2072.66|2064.96|2073.01|2065.31|2073.23|2065.53|2072.5|2064.8|37
1652674720000|2022-05-16 04:18:40|2073.02|2065.32|2074.47|2066.77|2074.47|2066.77|2072.72|2065.02|32
1652674730000|2022-05-16 04:18:50|2074.29|2066.59|2075.33|2067.63|2075.92|2068.22|2074.22|2066.52|37
1652674740000|2022-05-16 04:19:00|2075.25|2067.55|2075.53|2067.83|2075.98|2068.28|2075.15|2067.45|36
1652674750000|2022-05-16 04:19:10|2075.24|2067.54|2075.5|2067.8|2075.5|2067.8|2074.78|2067.08|37
1652674760000|2022-05-16 04:19:20|2075.39|2067.69|2075.7|2068|2075.95|2068.25|2075.39|2067.69|36
1652674770000|2022-05-16 04:19:30|2075.71|2068.01|2075.85|2068.15|2076.1|2068.4|2075.66|2067.96|28
1652674780000|2022-05-16 04:19:40|2075.94|2068.24|2076.28|2068.58|2076.28|2068.58|2075.84|2068.14|23
1652674790000|2022-05-16 04:19:50|2076.26|2068.56|2077.34|2069.64|2077.4|2069.7|2076.12|2068.42|26
1652674800000|2022-05-16 04:20:00|2077.18|2069.48|2077.16|2069.46|2077.22|2069.52|2076.78|2069.08|36
1652674810000|2022-05-16 04:20:10|2077.32|2069.62|2077.51|2069.81|2078.1|2070.4|2077.16|2069.46|39
1652674820000|2022-05-16 04:20:20|2077.49|2069.79|2078.36|2070.66|2078.46|2070.76|2076.6|2068.9|33
1652674830000|2022-05-16 04:20:30|2078.51|2070.81|2078.49|2070.79|2078.6|2070.9|2078.04|2070.34|35
1652674840000|2022-05-16 04:20:40|2078.45|2070.75|2078.86|2071.16|2079.56|2071.86|2078.04|2070.34|39
1652674850000|2022-05-16 04:20:50|2078.89|2071.19|2079.86|2072.16|2079.92|2072.22|2078.85|2071.15|35
1652674860000|2022-05-16 04:21:00|2079.99|2072.29|2078.86|2071.16|2080.15|2072.45|2078.86|2071.16|39
1652674870000|2022-05-16 04:21:10|2078.9|2071.2|2079.81|2072.11|2079.94|2072.24|2078.66|2070.96|36
1652674880000|2022-05-16 04:21:20|2080.11|2072.41|2080.51|2072.81|2080.52|2072.82|2079.91|2072.21|36
1652674890000|2022-05-16 04:21:30|2080.55|2072.85|2079.33|2071.63|2080.55|2072.85|2079.32|2071.62|32
1652674900000|2022-05-16 04:21:40|2079.31|2071.61|2078.86|2071.16|2079.59|2071.89|2078.8|2071.1|33
1652674910000|2022-05-16 04:21:50|2078.87|2071.17|2079.3|2071.6|2079.4|2071.7|2078.72|2071.02|37
1652674920000|2022-05-16 04:22:00|2079.26|2071.56|2079.94|2072.24|2080.22|2072.52|2079.24|2071.54|38
1652674930000|2022-05-16 04:22:10|2079.95|2072.25|2079.97|2072.27|2080.06|2072.36|2079.63|2071.93|36
1652674940000|2022-05-16 04:22:20|2080|2072.3|2080.35|2072.65|2080.64|2072.94|2079.83|2072.13|26
1652674950000|2022-05-16 04:22:30|2080.2|2072.5|2079.99|2072.29|2080.66|2072.96|2079.83|2072.13|36
1652674960000|2022-05-16 04:22:40|2080.01|2072.31|2079.93|2072.23|2080.18|2072.48|2079.76|2072.06|32
1652674970000|2022-05-16 04:22:50|2079.95|2072.25|2079.89|2072.19|2080.01|2072.31|2079.47|2071.77|34
1652674980000|2022-05-16 04:23:00|2079.86|2072.16|2079.75|2072.05|2079.98|2072.28|2079.72|2072.02|34
1652674990000|2022-05-16 04:23:10|2079.76|2072.06|2079.75|2072.05|2079.77|2072.07|2079.51|2071.81|26
1652675000000|2022-05-16 04:23:20|2079.59|2071.89|2078.67|2070.97|2079.6|2071.9|2078.56|2070.86|35
1652675010000|2022-05-16 04:23:30|2078.62|2070.92|2079.45|2071.75|2079.48|2071.78|2078.57|2070.87|33
1652675020000|2022-05-16 04:23:40|2079.38|2071.68|2080.05|2072.35|2080.43|2072.73|2079.11|2071.41|25
1652675030000|2022-05-16 04:23:50|2080.01|2072.31|2080.63|2072.93|2080.63|2072.93|2079.99|2072.29|29
1652675040000|2022-05-16 04:24:00|2080.34|2072.64|2080.44|2072.74|2080.77|2073.07|2080.08|2072.38|31
1652675050000|2022-05-16 04:24:10|2080.39|2072.69|2081.17|2073.47|2081.9|2074.2|2080.39|2072.69|31
1652675060000|2022-05-16 04:24:20|2081.15|2073.45|2080.2|2072.5|2081.29|2073.59|2080.2|2072.5|36
1652675070000|2022-05-16 04:24:30|2080.34|2072.64|2079.47|2071.77|2080.34|2072.64|2079.18|2071.48|34
1652675080000|2022-05-16 04:24:40|2079.46|2071.76|2078.95|2071.25|2079.51|2071.81|2078.95|2071.25|31
1652675090000|2022-05-16 04:24:50|2079.04|2071.34|2079.85|2072.15|2079.85|2072.15|2078.91|2071.21|23
1652675100000|2022-05-16 04:25:00|2079.37|2071.67|2080.43|2072.73|2080.88|2073.18|2079.37|2071.67|30
1652675110000|2022-05-16 04:25:10|2080.5|2072.8|2079.75|2072.05|2080.5|2072.8|2079.52|2071.82|34
1652675120000|2022-05-16 04:25:20|2079.96|2072.26|2080.29|2072.59|2080.7|2073|2079.96|2072.26|33
1652675130000|2022-05-16 04:25:30|2080.07|2072.37|2080.93|2073.23|2080.93|2073.23|2080.02|2072.32|32
1652675140000|2022-05-16 04:25:40|2080.77|2073.07|2081.49|2073.79|2081.65|2073.95|2080.7|2073|39
1652675150000|2022-05-16 04:25:50|2081.42|2073.72|2081.82|2074.12|2081.98|2074.28|2081.35|2073.65|32
1652675160000|2022-05-16 04:26:00|2081.87|2074.17|2081.91|2074.21|2082.03|2074.33|2081.8|2074.1|24
1652675170000|2022-05-16 04:26:10|2081.87|2074.17|2080.65|2072.95|2081.87|2074.17|2080.54|2072.84|36
1652675180000|2022-05-16 04:26:20|2080.68|2072.98|2080.61|2072.91|2080.71|2073.01|2079.77|2072.07|32
1652675190000|2022-05-16 04:26:30|2080.6|2072.9|2080.49|2072.79|2080.6|2072.9|2079.94|2072.24|36
1652675200000|2022-05-16 04:26:40|2080.37|2072.67|2080.12|2072.42|2080.39|2072.69|2079.84|2072.14|29
1652675210000|2022-05-16 04:26:50|2080.15|2072.45|2079.88|2072.18|2080.24|2072.54|2079.53|2071.83|33
1652675220000|2022-05-16 04:27:00|2079.97|2072.27|2079.74|2072.04|2080.03|2072.33|2079.69|2071.99|35
1652675230000|2022-05-16 04:27:10|2079.71|2072.01|2079.8|2072.1|2080.03|2072.33|2079.51|2071.81|36
1652675240000|2022-05-16 04:27:20|2079.81|2072.11|2079.57|2071.87|2079.82|2072.12|2079.3|2071.6|37
1652675250000|2022-05-16 04:27:30|2079.43|2071.73|2079.72|2072.02|2079.81|2072.11|2079.34|2071.64|29
1652675260000|2022-05-16 04:27:40|2079.71|2072.01|2079.47|2071.77|2079.78|2072.08|2079.3|2071.6|34
1652675270000|2022-05-16 04:27:50|2079.4|2071.7|2079.37|2071.67|2079.67|2071.97|2079.37|2071.67|29
1652675280000|2022-05-16 04:28:00|2079.36|2071.66|2080.54|2072.84|2080.76|2073.06|2079.36|2071.66|17
1652675290000|2022-05-16 04:28:10|2080.52|2072.82|2078.83|2071.13|2080.52|2072.82|2078.64|2070.94|34
1652675300000|2022-05-16 04:28:20|2078.84|2071.14|2079.13|2071.43|2079.21|2071.51|2078.49|2070.79|33
1652675310000|2022-05-16 04:28:30|2079.11|2071.41|2078.8|2071.1|2079.2|2071.5|2078.69|2070.99|36
1652675320000|2022-05-16 04:28:40|2078.82|2071.12|2078.51|2070.81|2078.83|2071.13|2078.23|2070.53|36
1652675330000|2022-05-16 04:28:50|2078.48|2070.78|2079.07|2071.37|2079.26|2071.56|2078.41|2070.71|36
1652675340000|2022-05-16 04:29:00|2078.99|2071.29|2079.38|2071.68|2079.82|2072.12|2078.85|2071.15|39
1652675350000|2022-05-16 04:29:10|2079.37|2071.67|2078.93|2071.23|2079.4|2071.7|2078.88|2071.18|31
1652675360000|2022-05-16 04:29:20|2078.59|2070.89|2079.07|2071.37|2079.09|2071.39|2078.27|2070.57|32
1652675370000|2022-05-16 04:29:30|2079.04|2071.34|2079.1|2071.4|2080.09|2072.39|2078.84|2071.14|33
1652675380000|2022-05-16 04:29:40|2079.12|2071.42|2078.5|2070.8|2079.16|2071.46|2078.3|2070.6|35
1652675390000|2022-05-16 04:29:50|2078.44|2070.74|2079.06|2071.36|2079.11|2071.41|2078.36|2070.66|35
1652675400000|2022-05-16 04:30:00|2079.13|2071.43|2079.6|2071.9|2079.9|2072.2|2079.01|2071.31|38
1652675410000|2022-05-16 04:30:10|2079.66|2071.96|2080.43|2072.73|2080.72|2073.02|2079.25|2071.55|38
1652675420000|2022-05-16 04:30:20|2080.42|2072.72|2080.99|2073.29|2081.58|2073.88|2080.34|2072.64|40
1652675430000|2022-05-16 04:30:30|2081.11|2073.41|2079.06|2071.36|2081.72|2074.02|2079.01|2071.31|38
1652675440000|2022-05-16 04:30:40|2079.32|2071.62|2078.91|2071.21|2079.54|2071.84|2078.67|2070.97|37
1652675450000|2022-05-16 04:30:50|2078.8|2071.1|2079.75|2072.05|2079.75|2072.05|2078.52|2070.82|38
1652675460000|2022-05-16 04:31:00|2079.78|2072.08|2078.39|2070.69|2079.88|2072.18|2078.39|2070.69|38
1652675470000|2022-05-16 04:31:10|2078.41|2070.71|2076.95|2069.25|2078.41|2070.71|2076.95|2069.25|39
1652675480000|2022-05-16 04:31:20|2076.96|2069.26|2076.99|2069.29|2077.19|2069.49|2076.84|2069.14|31
1652675490000|2022-05-16 04:31:30|2077.01|2069.31|2076.21|2068.51|2077.47|2069.77|2076.21|2068.51|38
1652675500000|2022-05-16 04:31:40|2076.16|2068.46|2075.59|2067.89|2076.16|2068.46|2075.46|2067.76|36
1652675510000|2022-05-16 04:31:50|2075.4|2067.7|2075.59|2067.89|2075.85|2068.15|2075.3|2067.6|36
1652675520000|2022-05-16 04:32:00|2075.58|2067.88|2074.58|2066.88|2075.62|2067.92|2074.58|2066.88|36
1652675530000|2022-05-16 04:32:10|2074.57|2066.87|2075.68|2067.98|2075.68|2067.98|2074.48|2066.78|29
1652675540000|2022-05-16 04:32:20|2075.77|2068.07|2075.14|2067.44|2075.79|2068.09|2075.12|2067.42|34
1652675550000|2022-05-16 04:32:30|2075.16|2067.46|2074.96|2067.26|2075.32|2067.62|2074.61|2066.91|38
1652675560000|2022-05-16 04:32:40|2075.01|2067.31|2074.87|2067.17|2075.1|2067.4|2074.79|2067.09|32
1652675570000|2022-05-16 04:32:50|2074.88|2067.18|2075.19|2067.49|2075.24|2067.54|2074.57|2066.87|34
1652675580000|2022-05-16 04:33:00|2075.1|2067.4|2075.03|2067.33|2075.33|2067.63|2074.98|2067.28|36
1652675590000|2022-05-16 04:33:10|2075.05|2067.35|2074.97|2067.27|2075.12|2067.42|2074.76|2067.06|31
1652675600000|2022-05-16 04:33:20|2074.98|2067.28|2073.93|2066.23|2074.99|2067.29|2073.55|2065.85|36
1652675610000|2022-05-16 04:33:30|2074.14|2066.44|2073.76|2066.06|2074.7|2067|2073.32|2065.62|35
1652675620000|2022-05-16 04:33:40|2073.85|2066.15|2073.63|2065.93|2074.02|2066.32|2073.63|2065.93|34
1652675630000|2022-05-16 04:33:50|2073.59|2065.89|2071.6|2063.9|2073.8|2066.1|2071.6|2063.9|31
1652675640000|2022-05-16 04:34:00|2071.7|2064|2070.29|2062.59|2071.7|2064|2069.88|2062.18|37
1652675650000|2022-05-16 04:34:10|2070.57|2062.87|2069.38|2061.68|2071.1|2063.4|2069.21|2061.51|38
1652675660000|2022-05-16 04:34:20|2069.23|2061.53|2070.1|2062.4|2070.1|2062.4|2069.23|2061.53|39
1652675670000|2022-05-16 04:34:30|2069.98|2062.28|2070.51|2062.81|2071.21|2063.51|2069.98|2062.28|39
1652675680000|2022-05-16 04:34:40|2070.57|2062.87|2071.39|2063.69|2071.95|2064.25|2070.57|2062.87|38
1652675690000|2022-05-16 04:34:50|2071.25|2063.55|2070.76|2063.06|2071.9|2064.2|2070.76|2063.06|36
1652675700000|2022-05-16 04:35:00|2070.7|2063|2071.91|2064.21|2071.91|2064.21|2070.53|2062.83|35
1652675710000|2022-05-16 04:35:10|2071.89|2064.19|2073.79|2066.09|2073.96|2066.26|2071.89|2064.19|35
1652675720000|2022-05-16 04:35:20|2073.68|2065.98|2073.96|2066.26|2074.18|2066.48|2072.87|2065.17|34
1652675730000|2022-05-16 04:35:30|2073.97|2066.27|2073.86|2066.16|2074.38|2066.68|2073.72|2066.02|22
1652675740000|2022-05-16 04:35:40|2073.99|2066.29|2074.07|2066.37|2074.39|2066.69|2073.99|2066.29|36
1652675750000|2022-05-16 04:35:50|2074|2066.3|2075.65|2067.95|2076.04|2068.34|2073.72|2066.02|36
1652675760000|2022-05-16 04:36:00|2075.75|2068.05|2074.48|2066.78|2075.75|2068.05|2074.33|2066.63|38
1652675770000|2022-05-16 04:36:10|2074.4|2066.7|2073.66|2065.96|2074.47|2066.77|2073.36|2065.66|32
1652675780000|2022-05-16 04:36:20|2074.09|2066.39|2075.17|2067.47|2075.17|2067.47|2073.31|2065.61|34
1652675790000|2022-05-16 04:36:30|2075.26|2067.56|2074.4|2066.7|2075.55|2067.85|2074.4|2066.7|37
1652675800000|2022-05-16 04:36:40|2074.39|2066.69|2074.87|2067.17|2074.87|2067.17|2073.86|2066.16|35
1652675810000|2022-05-16 04:36:50|2074.77|2067.07|2075.85|2068.15|2075.85|2068.15|2074.77|2067.07|39
1652675820000|2022-05-16 04:37:00|2075.73|2068.03|2074.45|2066.75|2075.97|2068.27|2074.44|2066.74|35
1652675830000|2022-05-16 04:37:10|2074.34|2066.64|2074.26|2066.56|2074.48|2066.78|2073.96|2066.26|35
1652675840000|2022-05-16 04:37:20|2074.38|2066.68|2075.01|2067.31|2075.13|2067.43|2074.38|2066.68|35
1652675850000|2022-05-16 04:37:30|2075.27|2067.57|2075.71|2068.01|2075.9|2068.2|2075.27|2067.57|36
1652675860000|2022-05-16 04:37:40|2075.62|2067.92|2075.54|2067.84|2075.64|2067.94|2075.25|2067.55|39
1652675870000|2022-05-16 04:37:50|2075.53|2067.83|2075.28|2067.58|2076.02|2068.32|2074.98|2067.28|34
1652675880000|2022-05-16 04:38:00|2075.26|2067.56|2075.15|2067.45|2075.34|2067.64|2075.06|2067.36|28
1652675890000|2022-05-16 04:38:10|2075.1|2067.4|2075.56|2067.86|2075.56|2067.86|2074.9|2067.2|36
1652675900000|2022-05-16 04:38:20|2075.53|2067.83|2076.54|2068.84|2076.54|2068.84|2075.52|2067.82|34
1652675910000|2022-05-16 04:38:30|2076.13|2068.43|2076.42|2068.72|2076.71|2069.01|2075.48|2067.78|36
1652675920000|2022-05-16 04:38:40|2076.48|2068.78|2075.8|2068.1|2076.48|2068.78|2075.5|2067.8|35
1652675930000|2022-05-16 04:38:50|2075.77|2068.07|2076.09|2068.39|2076.27|2068.57|2075.62|2067.92|34
1652675940000|2022-05-16 04:39:00|2076.1|2068.4|2076.32|2068.62|2077.13|2069.43|2075.46|2067.76|39
1652675950000|2022-05-16 04:39:10|2076.3|2068.6|2075.59|2067.89|2076.33|2068.63|2075.59|2067.89|36
1652675960000|2022-05-16 04:39:20|2075.55|2067.85|2075.82|2068.12|2075.96|2068.26|2074.76|2067.06|33
1652675970000|2022-05-16 04:39:30|2075.88|2068.18|2076.08|2068.38|2076.47|2068.77|2075.74|2068.04|35
1652675980000|2022-05-16 04:39:40|2076.07|2068.37|2076.19|2068.49|2076.73|2069.03|2075.98|2068.28|36
1652675990000|2022-05-16 04:39:50|2076.11|2068.41|2076.81|2069.11|2076.81|2069.11|2076.07|2068.37|36
1652676000000|2022-05-16 04:40:00|2076.83|2069.13|2077.46|2069.76|2077.57|2069.87|2076.07|2068.37|39
1652676010000|2022-05-16 04:40:10|2077.27|2069.57|2076.91|2069.21|2077.41|2069.71|2076.57|2068.87|34
1652676020000|2022-05-16 04:40:20|2076.92|2069.22|2076.98|2069.28|2077|2069.3|2076.74|2069.04|27
1652676030000|2022-05-16 04:40:30|2077.03|2069.33|2076.38|2068.68|2077.03|2069.33|2076.27|2068.57|38
1652676040000|2022-05-16 04:40:40|2076.39|2068.69|2076.52|2068.82|2076.74|2069.04|2076.27|2068.57|37
1652676050000|2022-05-16 04:40:50|2076.51|2068.81|2076.89|2069.19|2077.15|2069.45|2076.38|2068.68|34
1652676060000|2022-05-16 04:41:00|2076.87|2069.17|2076.24|2068.54|2077.05|2069.35|2076.24|2068.54|27
1652676070000|2022-05-16 04:41:10|2076.28|2068.58|2076.61|2068.91|2076.78|2069.08|2076.25|2068.55|24
1652676080000|2022-05-16 04:41:20|2076.6|2068.9|2077.17|2069.47|2077.17|2069.47|2076.45|2068.75|28
1652676090000|2022-05-16 04:41:30|2077.18|2069.48|2076.78|2069.08|2077.18|2069.48|2076.75|2069.05|26
1652676100000|2022-05-16 04:41:40|2077.06|2069.36|2077.22|2069.52|2077.22|2069.52|2076.85|2069.15|29
1652676110000|2022-05-16 04:41:50|2077.33|2069.63|2077.83|2070.13|2077.83|2070.13|2077.16|2069.46|29
1652676120000|2022-05-16 04:42:00|2077.9|2070.2|2078.01|2070.31|2078.31|2070.61|2077.9|2070.2|37
1652676130000|2022-05-16 04:42:10|2078.04|2070.34|2077.89|2070.19|2078.16|2070.46|2077.28|2069.58|35
1652676140000|2022-05-16 04:42:20|2077.85|2070.15|2078.42|2070.72|2078.42|2070.72|2077.61|2069.91|37
1652676150000|2022-05-16 04:42:30|2078.39|2070.69|2080.16|2072.46|2080.77|2073.07|2078.19|2070.49|38
1652676160000|2022-05-16 04:42:40|2080.26|2072.56|2080.84|2073.14|2081.28|2073.58|2080.19|2072.49|38
1652676170000|2022-05-16 04:42:50|2080.99|2073.29|2081.96|2074.26|2081.98|2074.28|2080.99|2073.29|39
1652676180000|2022-05-16 04:43:00|2082|2074.3|2081.28|2073.58|2082.52|2074.82|2081.28|2073.58|39
1652676190000|2022-05-16 04:43:10|2081.15|2073.45|2080.63|2072.93|2081.15|2073.45|2080.57|2072.87|39
1652676200000|2022-05-16 04:43:20|2080.57|2072.87|2081.01|2073.31|2081.01|2073.31|2080.47|2072.77|32
1652676210000|2022-05-16 04:43:30|2080.88|2073.18|2081.26|2073.56|2081.51|2073.81|2080.51|2072.81|34
1652676220000|2022-05-16 04:43:40|2081.37|2073.67|2080.85|2073.15|2081.37|2073.67|2080.85|2073.15|31
1652676230000|2022-05-16 04:43:50|2080.78|2073.08|2081.05|2073.35|2081.09|2073.39|2080.16|2072.46|36
1652676240000|2022-05-16 04:44:00|2081.1|2073.4|2080.44|2072.74|2081.1|2073.4|2080.42|2072.72|34
1652676250000|2022-05-16 04:44:10|2080.45|2072.75|2080.89|2073.19|2080.93|2073.23|2080.39|2072.69|34
1652676260000|2022-05-16 04:44:20|2080.98|2073.28|2080.44|2072.74|2081.02|2073.32|2080.19|2072.49|35
1652676270000|2022-05-16 04:44:30|2080.42|2072.72|2080.9|2073.2|2080.99|2073.29|2080.19|2072.49|31
1652676280000|2022-05-16 04:44:40|2080.83|2073.13|2080.91|2073.21|2081.22|2073.52|2080.83|2073.13|36
1652676290000|2022-05-16 04:44:50|2080.81|2073.11|2081.74|2074.04|2081.74|2074.04|2080.5|2072.8|38
1652676300000|2022-05-16 04:45:00|2081.93|2074.23|2082.03|2074.33|2082.33|2074.63|2081.46|2073.76|35
1652676310000|2022-05-16 04:45:10|2082.01|2074.31|2081.74|2074.04|2082.07|2074.37|2081.68|2073.98|25
1652676320000|2022-05-16 04:45:20|2081.75|2074.05|2082.23|2074.53|2082.24|2074.54|2081.75|2074.05|29
1652676330000|2022-05-16 04:45:30|2082.16|2074.46|2081.78|2074.08|2082.2|2074.5|2081.78|2074.08|23
1652676340000|2022-05-16 04:45:40|2081.87|2074.17|2081.89|2074.19|2082.18|2074.48|2081.78|2074.08|32
1652676350000|2022-05-16 04:45:50|2081.87|2074.17|2081.05|2073.35|2081.92|2074.22|2080.22|2072.52|32
1652676360000|2022-05-16 04:46:00|2080.73|2073.03|2080.41|2072.71|2081.15|2073.45|2080.3|2072.6|37
1652676370000|2022-05-16 04:46:10|2080.29|2072.59|2080.06|2072.36|2080.29|2072.59|2079.74|2072.04|35
1652676380000|2022-05-16 04:46:20|2080.09|2072.39|2081.17|2073.47|2081.73|2074.03|2080.09|2072.39|37
1652676390000|2022-05-16 04:46:30|2081.15|2073.45|2081.03|2073.33|2081.22|2073.52|2080.87|2073.17|24
1652676400000|2022-05-16 04:46:40|2080.99|2073.29|2080.94|2073.24|2081.12|2073.42|2080.65|2072.95|37
1652676410000|2022-05-16 04:46:50|2080.92|2073.22|2079.73|2072.03|2080.92|2073.22|2079.55|2071.85|32
1652676420000|2022-05-16 04:47:00|2079.55|2071.85|2079.38|2071.68|2080.32|2072.62|2079.35|2071.65|33
1652676430000|2022-05-16 04:47:10|2079.4|2071.7|2079.43|2071.73|2079.51|2071.81|2079.21|2071.51|28
1652676440000|2022-05-16 04:47:20|2079.45|2071.75|2079.4|2071.7|2079.45|2071.75|2079.2|2071.5|28
1652676450000|2022-05-16 04:47:30|2079.37|2071.67|2075.21|2067.51|2079.38|2071.68|2074.87|2067.17|38
1652676460000|2022-05-16 04:47:40|2075.14|2067.44|2074.35|2066.65|2075.14|2067.44|2073.7|2066|38
1652676470000|2022-05-16 04:47:50|2074.34|2066.64|2074.89|2067.19|2074.89|2067.19|2074.06|2066.36|35
1652676480000|2022-05-16 04:48:00|2074.87|2067.17|2075.01|2067.31|2075.07|2067.37|2074.78|2067.08|33
1652676490000|2022-05-16 04:48:10|2075.04|2067.34|2075|2067.3|2075.04|2067.34|2074.78|2067.08|27
1652676500000|2022-05-16 04:48:20|2074.98|2067.28|2075.11|2067.41|2075.4|2067.7|2074.77|2067.07|30
1652676510000|2022-05-16 04:48:30|2075.1|2067.4|2075.08|2067.38|2075.2|2067.5|2074.77|2067.07|24
1652676520000|2022-05-16 04:48:40|2075.18|2067.48|2075.1|2067.4|2075.39|2067.69|2075.09|2067.39|30
1652676530000|2022-05-16 04:48:50|2075.09|2067.39|2075.96|2068.26|2075.96|2068.26|2075.09|2067.39|34
1652676540000|2022-05-16 04:49:00|2076.01|2068.31|2075.29|2067.59|2076.25|2068.55|2075.29|2067.59|30
1652676550000|2022-05-16 04:49:10|2075.6|2067.9|2075.8|2068.1|2075.82|2068.12|2075.46|2067.76|29
1652676560000|2022-05-16 04:49:20|2075.83|2068.13|2075.84|2068.14|2075.87|2068.17|2075.71|2068.01|31
1652676570000|2022-05-16 04:49:30|2075.83|2068.13|2075.84|2068.14|2076.13|2068.43|2075.68|2067.98|33
1652676580000|2022-05-16 04:49:40|2075.83|2068.13|2077.28|2069.58|2077.28|2069.58|2075.82|2068.12|27
1652676590000|2022-05-16 04:49:50|2077.29|2069.59|2078.17|2070.47|2078.33|2070.63|2077.29|2069.59|30
1652676600000|2022-05-16 04:50:00|2078.16|2070.46|2078.63|2070.93|2079.33|2071.63|2078.16|2070.46|37
1652676610000|2022-05-16 04:50:10|2078.59|2070.89|2078.17|2070.47|2078.64|2070.94|2078|2070.3|23
1652676620000|2022-05-16 04:50:20|2078.16|2070.46|2078.33|2070.63|2078.59|2070.89|2078|2070.3|29
1652676630000|2022-05-16 04:50:30|2078.42|2070.72|2079.09|2071.39|2079.44|2071.74|2078.42|2070.72|37
1652676640000|2022-05-16 04:50:40|2079.08|2071.38|2079.79|2072.09|2079.79|2072.09|2078.92|2071.22|31
1652676650000|2022-05-16 04:50:50|2079.86|2072.16|2079.87|2072.17|2079.99|2072.29|2079.4|2071.7|33
1652676660000|2022-05-16 04:51:00|2079.98|2072.28|2079.78|2072.08|2080.47|2072.77|2079.77|2072.07|38
1652676670000|2022-05-16 04:51:10|2079.77|2072.07|2079.14|2071.44|2079.77|2072.07|2078.92|2071.22|31
1652676680000|2022-05-16 04:51:20|2079.19|2071.49|2079.32|2071.62|2079.45|2071.75|2079.09|2071.39|31
1652676690000|2022-05-16 04:51:30|2079.13|2071.43|2078.68|2070.98|2079.13|2071.43|2078.54|2070.84|37
1652676700000|2022-05-16 04:51:40|2078.55|2070.85|2079.33|2071.63|2079.38|2071.68|2078.42|2070.72|30
1652676710000|2022-05-16 04:51:50|2079.3|2071.6|2080.26|2072.56|2080.26|2072.56|2079.29|2071.59|33
1652676720000|2022-05-16 04:52:00|2080.19|2072.49|2079.59|2071.89|2080.22|2072.52|2079.59|2071.89|35
1652676730000|2022-05-16 04:52:10|2079.46|2071.76|2078.99|2071.29|2079.64|2071.94|2078.84|2071.14|30
1652676740000|2022-05-16 04:52:20|2078.98|2071.28|2078|2070.3|2079.33|2071.63|2077.96|2070.26|34
1652676750000|2022-05-16 04:52:30|2077.96|2070.26|2077.53|2069.83|2078.37|2070.67|2077.48|2069.78|21
1652676760000|2022-05-16 04:52:40|2077.52|2069.82|2077.73|2070.03|2077.73|2070.03|2077.24|2069.54|15
1652676770000|2022-05-16 04:52:50|2077.71|2070.01|2077.99|2070.29|2077.99|2070.29|2077.6|2069.9|23
1652676780000|2022-05-16 04:53:00|2078|2070.3|2078.28|2070.58|2078.55|2070.85|2078|2070.3|34
1652676790000|2022-05-16 04:53:10|2078.03|2070.33|2077.68|2069.98|2078.27|2070.57|2077.63|2069.93|29
1652676800000|2022-05-16 04:53:20|2077.63|2069.93|2078.62|2070.92|2078.67|2070.97|2077.63|2069.93|33
1652676810000|2022-05-16 04:53:30|2078.7|2071|2078.03|2070.33|2078.82|2071.12|2078.01|2070.31|31
1652676820000|2022-05-16 04:53:40|2077.95|2070.25|2077.94|2070.24|2078.16|2070.46|2077.7|2070|39
1652676830000|2022-05-16 04:53:50|2077.99|2070.29|2078.62|2070.92|2078.87|2071.17|2077.99|2070.29|30
1652676840000|2022-05-16 04:54:00|2078.68|2070.98|2078.7|2071|2078.88|2071.18|2078.64|2070.94|28
1652676850000|2022-05-16 04:54:10|2078.73|2071.03|2078.8|2071.1|2078.85|2071.15|2078.63|2070.93|27
1652676860000|2022-05-16 04:54:20|2078.79|2071.09|2078.55|2070.85|2078.89|2071.19|2078.55|2070.85|30
1652676870000|2022-05-16 04:54:30|2078.37|2070.67|2078.38|2070.68|2079.09|2071.39|2078.37|2070.67|31
1652676880000|2022-05-16 04:54:40|2078.36|2070.66|2078.53|2070.83|2078.57|2070.87|2078.32|2070.62|20
1652676890000|2022-05-16 04:54:50|2078.45|2070.75|2078.49|2070.79|2078.66|2070.96|2078.25|2070.55|34
1652676900000|2022-05-16 04:55:00|2078.66|2070.96|2078.43|2070.73|2079.03|2071.33|2078.43|2070.73|32
1652676910000|2022-05-16 04:55:10|2078.22|2070.52|2078.42|2070.72|2078.46|2070.76|2078.2|2070.5|27
1652676920000|2022-05-16 04:55:20|2078.43|2070.73|2079.27|2071.57|2079.27|2071.57|2078.36|2070.66|29
1652676930000|2022-05-16 04:55:30|2079.41|2071.71|2079.05|2071.35|2079.41|2071.71|2078.78|2071.08|23
1652676940000|2022-05-16 04:55:40|2079.04|2071.34|2079.09|2071.39|2079.15|2071.45|2078.73|2071.03|28
1652676950000|2022-05-16 04:55:50|2079.1|2071.4|2079.23|2071.53|2079.58|2071.88|2079.1|2071.4|21
1652676960000|2022-05-16 04:56:00|2079.09|2071.39|2078.52|2070.82|2079.09|2071.39|2078.47|2070.77|25
1652676970000|2022-05-16 04:56:10|2078.47|2070.77|2076.84|2069.14|2078.5|2070.8|2076.84|2069.14|32
1652676980000|2022-05-16 04:56:20|2076.86|2069.16|2076.55|2068.85|2077.03|2069.33|2076.43|2068.73|24
1652676990000|2022-05-16 04:56:30|2076.51|2068.81|2076.39|2068.69|2077.02|2069.32|2076.38|2068.68|30
1652677000000|2022-05-16 04:56:40|2076.42|2068.72|2075.4|2067.7|2076.5|2068.8|2075.31|2067.61|36
1652677010000|2022-05-16 04:56:50|2075.59|2067.89|2075.33|2067.63|2075.67|2067.97|2075.26|2067.56|32
1652677020000|2022-05-16 04:57:00|2075.3|2067.6|2075.98|2068.28|2076.63|2068.93|2075.24|2067.54|32
1652677030000|2022-05-16 04:57:10|2075.96|2068.26|2075.71|2068.01|2076.16|2068.46|2075.71|2068.01|28
1652677040000|2022-05-16 04:57:20|2075.67|2067.97|2075.4|2067.7|2075.84|2068.14|2075.36|2067.66|32
1652677050000|2022-05-16 04:57:30|2075.33|2067.63|2074.76|2067.06|2075.56|2067.86|2074.76|2067.06|35
1652677060000|2022-05-16 04:57:40|2074.74|2067.04|2075.24|2067.54|2075.36|2067.66|2074.74|2067.04|37
1652677070000|2022-05-16 04:57:50|2075.23|2067.53|2075.05|2067.35|2075.33|2067.63|2074.98|2067.28|35
1652677080000|2022-05-16 04:58:00|2075.01|2067.31|2075.73|2068.03|2075.73|2068.03|2075.01|2067.31|29
1652677090000|2022-05-16 04:58:10|2075.82|2068.12|2074.35|2066.65|2076.11|2068.41|2074.35|2066.65|33
1652677100000|2022-05-16 04:58:20|2074.88|2067.18|2074.77|2067.07|2074.88|2067.18|2074.23|2066.53|25
1652677110000|2022-05-16 04:58:30|2074.76|2067.06|2074.57|2066.87|2074.76|2067.06|2074.51|2066.81|27
1652677120000|2022-05-16 04:58:40|2074.56|2066.86|2074.78|2067.08|2074.79|2067.09|2074.56|2066.86|29
1652677130000|2022-05-16 04:58:50|2074.79|2067.09|2075.26|2067.56|2075.29|2067.59|2074.78|2067.08|29
1652677140000|2022-05-16 04:59:00|2075.19|2067.49|2075.56|2067.86|2075.57|2067.87|2075.19|2067.49|29
1652677150000|2022-05-16 04:59:10|2075.6|2067.9|2075.59|2067.89|2075.62|2067.92|2075.47|2067.77|16
1652677160000|2022-05-16 04:59:20|2075.56|2067.86|2075.85|2068.15|2076.28|2068.58|2075.56|2067.86|30
1652677170000|2022-05-16 04:59:30|2075.53|2067.83|2075.33|2067.63|2075.76|2068.06|2075.14|2067.44|36
1652677180000|2022-05-16 04:59:40|2075.28|2067.58|2073.89|2066.19|2075.33|2067.63|2073.79|2066.09|37
1652677190000|2022-05-16 04:59:50|2073.78|2066.08|2073.48|2065.78|2074.07|2066.37|2073.48|2065.78|37
1652677200000|2022-05-16 05:00:00|2073.23|2065.53|2074.4|2066.7|2074.71|2067.01|2073.02|2065.32|39
1652677210000|2022-05-16 05:00:10|2074.53|2066.83|2074.86|2067.16|2074.86|2067.16|2074.09|2066.39|38
1652677220000|2022-05-16 05:00:20|2074.82|2067.12|2073.76|2066.06|2074.82|2067.12|2073.55|2065.85|35
1652677230000|2022-05-16 05:00:30|2073.64|2065.94|2075.25|2067.55|2075.36|2067.66|2073.47|2065.77|38
1652677240000|2022-05-16 05:00:40|2075.49|2067.79|2075.81|2068.11|2076.47|2068.77|2075.41|2067.71|36
1652677250000|2022-05-16 05:00:50|2075.79|2068.09|2076.08|2068.38|2076.1|2068.4|2075.7|2068|35
1652677260000|2022-05-16 05:01:00|2076.1|2068.4|2076.04|2068.34|2076.23|2068.53|2075.6|2067.9|34
1652677270000|2022-05-16 05:01:10|2076.12|2068.42|2075.82|2068.12|2076.17|2068.47|2075.69|2067.99|27
1652677280000|2022-05-16 05:01:20|2075.65|2067.95|2075.39|2067.69|2075.67|2067.97|2075.21|2067.51|23
1652677290000|2022-05-16 05:01:30|2075.48|2067.78|2075.02|2067.32|2075.48|2067.78|2075.01|2067.31|25
1652677300000|2022-05-16 05:01:40|2075.1|2067.4|2075.39|2067.69|2075.41|2067.71|2075.01|2067.31|17
1652677310000|2022-05-16 05:01:50|2075.4|2067.7|2075.59|2067.89|2075.59|2067.89|2075.16|2067.46|19
1652677320000|2022-05-16 05:02:00|2075.55|2067.85|2075.65|2067.95|2075.65|2067.95|2075.32|2067.62|24
1652677330000|2022-05-16 05:02:10|2075.49|2067.79|2075.06|2067.36|2075.65|2067.95|2074.86|2067.16|28
1652677340000|2022-05-16 05:02:20|2075.01|2067.31|2075.69|2067.99|2076.09|2068.39|2074.82|2067.12|35
1652677350000|2022-05-16 05:02:30|2076.04|2068.34|2076.13|2068.43|2076.21|2068.51|2075.68|2067.98|28
1652677360000|2022-05-16 05:02:40|2076.02|2068.32|2076.05|2068.35|2076.23|2068.53|2075.93|2068.23|33
1652677370000|2022-05-16 05:02:50|2076.02|2068.32|2075.73|2068.03|2076.16|2068.46|2075.6|2067.9|33
1652677380000|2022-05-16 05:03:00|2075.72|2068.02|2075.42|2067.72|2075.74|2068.04|2075.17|2067.47|24
1652677390000|2022-05-16 05:03:10|2075.53|2067.83|2075.55|2067.85|2075.66|2067.96|2075.29|2067.59|29
1652677400000|2022-05-16 05:03:20|2075.43|2067.73|2075.37|2067.67|2075.55|2067.85|2075.3|2067.6|22
1652677410000|2022-05-16 05:03:30|2075.15|2067.45|2075.43|2067.73|2075.57|2067.87|2075.12|2067.42|28
1652677420000|2022-05-16 05:03:40|2075.41|2067.71|2075.62|2067.92|2075.66|2067.96|2075.24|2067.54|24
1652677430000|2022-05-16 05:03:50|2075.63|2067.93|2075.12|2067.42|2075.66|2067.96|2075.12|2067.42|33
1652677440000|2022-05-16 05:04:00|2075.43|2067.73|2075.54|2067.84|2075.59|2067.89|2075.13|2067.43|30
1652677450000|2022-05-16 05:04:10|2075.52|2067.82|2075.95|2068.25|2076.15|2068.45|2075.52|2067.82|35
1652677460000|2022-05-16 05:04:20|2076.08|2068.38|2075.48|2067.78|2076.26|2068.56|2075.43|2067.73|38
1652677470000|2022-05-16 05:04:30|2075.44|2067.74|2075.36|2067.66|2075.63|2067.93|2075.17|2067.47|29
1652677480000|2022-05-16 05:04:40|2075.04|2067.34|2075.48|2067.78|2075.48|2067.78|2074.94|2067.24|19
1652677490000|2022-05-16 05:04:50|2075.28|2067.58|2075.34|2067.64|2075.48|2067.78|2074.88|2067.18|20
1652677500000|2022-05-16 05:05:00|2075.35|2067.65|2075.48|2067.78|2075.48|2067.78|2074.91|2067.21|20
1652677510000|2022-05-16 05:05:10|2075.35|2067.65|2074.42|2066.72|2075.48|2067.78|2074.38|2066.68|23
1652677520000|2022-05-16 05:05:20|2074.43|2066.73|2074.11|2066.41|2074.43|2066.73|2074.07|2066.37|20
1652677530000|2022-05-16 05:05:30|2074.1|2066.4|2073.1|2065.4|2074.11|2066.41|2073.08|2065.38|30
1652677540000|2022-05-16 05:05:40|2073.09|2065.39|2072.31|2064.61|2073.21|2065.51|2072.2|2064.5|27
1652677550000|2022-05-16 05:05:50|2072.33|2064.63|2072.19|2064.49|2072.33|2064.63|2072.19|2064.49|14
1652677560000|2022-05-16 05:06:00|2072.18|2064.48|2070.72|2063.02|2072.18|2064.48|2070.58|2062.88|34
1652677570000|2022-05-16 05:06:10|2070.74|2063.04|2071.03|2063.33|2071.19|2063.49|2070.69|2062.99|28
1652677580000|2022-05-16 05:06:20|2071.02|2063.32|2071.68|2063.98|2071.96|2064.26|2070.95|2063.25|24
1652677590000|2022-05-16 05:06:30|2071.61|2063.91|2071.62|2063.92|2071.87|2064.17|2071.33|2063.63|25
1652677600000|2022-05-16 05:06:40|2071.67|2063.97|2071.69|2063.99|2071.8|2064.1|2071.37|2063.67|37
1652677610000|2022-05-16 05:06:50|2071.66|2063.96|2072.56|2064.86|2072.56|2064.86|2071.58|2063.88|34
1652677620000|2022-05-16 05:07:00|2072.54|2064.84|2073.25|2065.55|2073.37|2065.67|2072.54|2064.84|28
1652677630000|2022-05-16 05:07:10|2073.16|2065.46|2074.23|2066.53|2074.66|2066.96|2073.15|2065.45|34
1652677640000|2022-05-16 05:07:20|2074.38|2066.68|2072.65|2064.95|2074.38|2066.68|2072.65|2064.95|35
1652677650000|2022-05-16 05:07:30|2072.71|2065.01|2073.37|2065.67|2073.37|2065.67|2072.71|2065.01|36
1652677660000|2022-05-16 05:07:40|2073.31|2065.61|2074.67|2066.97|2074.78|2067.08|2073.29|2065.59|31
1652677670000|2022-05-16 05:07:50|2074.75|2067.05|2076.27|2068.57|2076.3|2068.6|2074.75|2067.05|34
1652677680000|2022-05-16 05:08:00|2076.3|2068.6|2076.86|2069.16|2077.05|2069.35|2075.8|2068.1|36
1652677690000|2022-05-16 05:08:10|2076.94|2069.24|2077.55|2069.85|2077.79|2070.09|2076.11|2068.41|36
1652677700000|2022-05-16 05:08:20|2077.6|2069.9|2077.94|2070.24|2078.46|2070.76|2077.6|2069.9|33
1652677710000|2022-05-16 05:08:30|2077.96|2070.26|2077.5|2069.8|2077.97|2070.27|2077.5|2069.8|27
1652677720000|2022-05-16 05:08:40|2077.43|2069.73|2077.65|2069.95|2077.88|2070.18|2077.12|2069.42|28
1652677730000|2022-05-16 05:08:50|2077.87|2070.17|2078.4|2070.7|2078.4|2070.7|2077.75|2070.05|31
1652677740000|2022-05-16 05:09:00|2078.35|2070.65|2078.38|2070.68|2078.59|2070.89|2078.15|2070.45|28
1652677750000|2022-05-16 05:09:10|2078.33|2070.63|2078.45|2070.75|2078.52|2070.82|2078.32|2070.62|11
1652677760000|2022-05-16 05:09:20|2078.44|2070.74|2078.34|2070.64|2078.49|2070.79|2077.91|2070.21|27
1652677770000|2022-05-16 05:09:30|2078.53|2070.83|2078.54|2070.84|2078.62|2070.92|2078.49|2070.79|26
1652677780000|2022-05-16 05:09:40|2078.53|2070.83|2078.52|2070.82|2078.59|2070.89|2078.39|2070.69|26
1652677790000|2022-05-16 05:09:50|2078.56|2070.86|2078.5|2070.8|2078.7|2071|2078.4|2070.7|18
1652677800000|2022-05-16 05:10:00|2078.41|2070.71|2077.76|2070.06|2078.75|2071.05|2077.76|2070.06|30
1652677810000|2022-05-16 05:10:10|2077.75|2070.05|2077.85|2070.15|2077.86|2070.16|2077.73|2070.03|18
1652677820000|2022-05-16 05:10:20|2077.84|2070.14|2078.82|2071.12|2078.93|2071.23|2077.84|2070.14|29
1652677830000|2022-05-16 05:10:30|2078.81|2071.11|2078.78|2071.08|2078.92|2071.22|2078.73|2071.03|29
1652677840000|2022-05-16 05:10:40|2078.86|2071.16|2079.04|2071.34|2079.19|2071.49|2078.85|2071.15|24
1652677850000|2022-05-16 05:10:50|2079|2071.3|2079.43|2071.73|2079.62|2071.92|2079|2071.3|31
1652677860000|2022-05-16 05:11:00|2079.44|2071.74|2079.67|2071.97|2079.83|2072.13|2079.43|2071.73|16
1652677870000|2022-05-16 05:11:10|2079.69|2071.99|2079.5|2071.8|2079.78|2072.08|2079.34|2071.64|25
1652677880000|2022-05-16 05:11:20|2079.54|2071.84|2079.65|2071.95|2079.65|2071.95|2079.51|2071.81|17
1652677890000|2022-05-16 05:11:30|2079.69|2071.99|2079.36|2071.66|2079.69|2071.99|2079.25|2071.55|16
1652677900000|2022-05-16 05:11:40|2079.35|2071.65|2080.26|2072.56|2080.26|2072.56|2079.01|2071.31|28
1652677910000|2022-05-16 05:11:50|2080.12|2072.42|2080.26|2072.56|2080.3|2072.6|2079.35|2071.65|37
1652677920000|2022-05-16 05:12:00|2080.25|2072.55|2079.87|2072.17|2080.4|2072.7|2079.53|2071.83|35
1652677930000|2022-05-16 05:12:10|2079.88|2072.18|2080.42|2072.72|2080.42|2072.72|2079.68|2071.98|35
1652677940000|2022-05-16 05:12:20|2080.32|2072.62|2080.17|2072.47|2080.46|2072.76|2080.11|2072.41|36
1652677950000|2022-05-16 05:12:30|2079.95|2072.25|2079.79|2072.09|2080.15|2072.45|2079.59|2071.89|20
1652677960000|2022-05-16 05:12:40|2079.73|2072.03|2079.9|2072.2|2080.05|2072.35|2079.73|2072.03|29
1652677970000|2022-05-16 05:12:50|2079.95|2072.25|2079.97|2072.27|2080.09|2072.39|2079.7|2072|33
1652677980000|2022-05-16 05:13:00|2080.04|2072.34|2080.03|2072.33|2080.3|2072.6|2079.97|2072.27|22
1652677990000|2022-05-16 05:13:10|2080.11|2072.41|2080.96|2073.26|2080.96|2073.26|2079.97|2072.27|14
1652678000000|2022-05-16 05:13:20|2080.88|2073.18|2081.53|2073.83|2081.53|2073.83|2080.82|2073.12|27
1652678010000|2022-05-16 05:13:30|2081.51|2073.81|2081.48|2073.78|2081.75|2074.05|2081.25|2073.55|32
1652678020000|2022-05-16 05:13:40|2081.54|2073.84|2081.13|2073.43|2081.54|2073.84|2080.74|2073.04|37
1652678030000|2022-05-16 05:13:50|2081.14|2073.44|2080.98|2073.28|2081.31|2073.61|2080.87|2073.17|27
1652678040000|2022-05-16 05:14:00|2080.96|2073.26|2080.49|2072.79|2081.3|2073.6|2080.35|2072.65|30
1652678050000|2022-05-16 05:14:10|2080.37|2072.67|2080.94|2073.24|2080.94|2073.24|2079.98|2072.28|28
1652678060000|2022-05-16 05:14:20|2080.96|2073.26|2081.08|2073.38|2081.08|2073.38|2080.89|2073.19|30
1652678070000|2022-05-16 05:14:30|2081.14|2073.44|2081.07|2073.37|2081.14|2073.44|2081.02|2073.32|24
1652678080000|2022-05-16 05:14:40|2081.06|2073.36|2080.78|2073.08|2081.11|2073.41|2080.62|2072.92|20
1652678090000|2022-05-16 05:14:50|2080.69|2072.99|2080.73|2073.03|2080.8|2073.1|2080.67|2072.97|28
1652678100000|2022-05-16 05:15:00|2080.74|2073.04|2080.86|2073.16|2081.33|2073.63|2080.71|2073.01|29
1652678110000|2022-05-16 05:15:10|2080.73|2073.03|2081.03|2073.33|2081.16|2073.46|2080.67|2072.97|33
1652678120000|2022-05-16 05:15:20|2081.07|2073.37|2081.36|2073.66|2081.36|2073.66|2080.91|2073.21|30
1652678130000|2022-05-16 05:15:30|2081.35|2073.65|2081.27|2073.57|2081.35|2073.65|2080.9|2073.2|29
1652678140000|2022-05-16 05:15:40|2081.3|2073.6|2080.89|2073.19|2081.69|2073.99|2080.89|2073.19|38
1652678150000|2022-05-16 05:15:50|2080.93|2073.23|2081.49|2073.79|2081.68|2073.98|2080.79|2073.09|36
1652678160000|2022-05-16 05:16:00|2081.3|2073.6|2080.96|2073.26|2081.53|2073.83|2080.96|2073.26|31
1652678170000|2022-05-16 05:16:10|2081.32|2073.62|2081.05|2073.35|2081.32|2073.62|2080.54|2072.84|34
1652678180000|2022-05-16 05:16:20|2081.18|2073.48|2081.54|2073.84|2081.78|2074.08|2081.18|2073.48|38
1652678190000|2022-05-16 05:16:30|2081.43|2073.73|2081.69|2073.99|2081.72|2074.02|2081.43|2073.73|34
1652678200000|2022-05-16 05:16:40|2081.72|2074.02|2082.53|2074.83|2082.57|2074.87|2081.7|2074|30
1652678210000|2022-05-16 05:16:50|2082.49|2074.79|2082.59|2074.89|2083.01|2075.31|2082.28|2074.58|31
1652678220000|2022-05-16 05:17:00|2082.64|2074.94|2082.09|2074.39|2082.71|2075.01|2082.04|2074.34|30
1652678230000|2022-05-16 05:17:10|2082.05|2074.35|2082|2074.3|2082.18|2074.48|2081.95|2074.25|30
1652678240000|2022-05-16 05:17:20|2082.01|2074.31|2081.92|2074.22|2082.01|2074.31|2081.52|2073.82|33
1652678250000|2022-05-16 05:17:30|2081.93|2074.23|2080.81|2073.11|2081.94|2074.24|2080.81|2073.11|31
1652678260000|2022-05-16 05:17:40|2080.77|2073.07|2080.88|2073.18|2081.12|2073.42|2080.16|2072.46|39
1652678270000|2022-05-16 05:17:50|2081.02|2073.32|2081.25|2073.55|2081.25|2073.55|2080.88|2073.18|39
1652678280000|2022-05-16 05:18:00|2081.34|2073.64|2081.01|2073.31|2081.48|2073.78|2080.88|2073.18|35
1652678290000|2022-05-16 05:18:10|2080.9|2073.2|2080.91|2073.21|2081.24|2073.54|2080.9|2073.2|31
1652678300000|2022-05-16 05:18:20|2080.92|2073.22|2080.81|2073.11|2080.96|2073.26|2080.58|2072.88|32
1652678310000|2022-05-16 05:18:30|2080.84|2073.14|2081.09|2073.39|2081.36|2073.66|2080.84|2073.14|30
1652678320000|2022-05-16 05:18:40|2080.86|2073.16|2080.84|2073.14|2080.89|2073.19|2080.7|2073|27
1652678330000|2022-05-16 05:18:50|2080.89|2073.19|2080.5|2072.8|2080.89|2073.19|2080.5|2072.8|17
1652678340000|2022-05-16 05:19:00|2080.3|2072.6|2080.15|2072.45|2080.32|2072.62|2080.15|2072.45|19
1652678350000|2022-05-16 05:19:10|2079.82|2072.12|2079.27|2071.57|2079.82|2072.12|2079.2|2071.5|30
1652678360000|2022-05-16 05:19:20|2079.35|2071.65|2080.08|2072.38|2080.08|2072.38|2079.2|2071.5|27
1652678370000|2022-05-16 05:19:30|2080.09|2072.39|2080.42|2072.72|2080.56|2072.86|2080.09|2072.39|29
1652678380000|2022-05-16 05:19:40|2080.43|2072.73|2080.03|2072.33|2080.5|2072.8|2079.73|2072.03|32
1652678390000|2022-05-16 05:19:50|2080.15|2072.45|2080.14|2072.44|2080.23|2072.53|2079.7|2072|30
1652678400000|2022-05-16 05:20:00|2080.19|2072.49|2080.2|2072.5|2080.31|2072.61|2080.07|2072.37|26
1652678410000|2022-05-16 05:20:10|2080.18|2072.48|2080.15|2072.45|2080.22|2072.52|2079.96|2072.26|18
1652678420000|2022-05-16 05:20:20|2080.14|2072.44|2080.92|2073.22|2080.94|2073.24|2080.14|2072.44|29
1652678430000|2022-05-16 05:20:30|2080.82|2073.12|2080.92|2073.22|2081|2073.3|2080.82|2073.12|33
1652678440000|2022-05-16 05:20:40|2081.11|2073.41|2080.7|2073|2081.11|2073.41|2080.69|2072.99|25
1652678450000|2022-05-16 05:20:50|2080.76|2073.06|2080.82|2073.12|2081|2073.3|2080.64|2072.94|32
1652678460000|2022-05-16 05:21:00|2080.83|2073.13|2081.51|2073.81|2081.72|2074.02|2080.81|2073.11|31
1652678470000|2022-05-16 05:21:10|2081.5|2073.8|2081.96|2074.26|2082.26|2074.56|2081.5|2073.8|36
1652678480000|2022-05-16 05:21:20|2081.97|2074.27|2081.55|2073.85|2082.11|2074.41|2081.49|2073.79|32
1652678490000|2022-05-16 05:21:30|2081.57|2073.87|2081.55|2073.85|2081.9|2074.2|2081.55|2073.85|25
1652678500000|2022-05-16 05:21:40|2081.52|2073.82|2081.37|2073.67|2081.52|2073.82|2081.28|2073.58|28
1652678510000|2022-05-16 05:21:50|2081.36|2073.66|2081.65|2073.95|2081.68|2073.98|2081.25|2073.55|27
1652678520000|2022-05-16 05:22:00|2081.58|2073.88|2082.29|2074.59|2082.29|2074.59|2081.56|2073.86|34
1652678530000|2022-05-16 05:22:10|2082.36|2074.66|2081.59|2073.89|2082.36|2074.66|2081.54|2073.84|35
1652678540000|2022-05-16 05:22:20|2081.81|2074.11|2081.06|2073.36|2081.81|2074.11|2080.85|2073.15|26
1652678550000|2022-05-16 05:22:30|2081.09|2073.39|2081.5|2073.8|2081.5|2073.8|2081.09|2073.39|34
1652678560000|2022-05-16 05:22:40|2081.53|2073.83|2082.24|2074.54|2082.31|2074.61|2081.48|2073.78|23
1652678570000|2022-05-16 05:22:50|2082.23|2074.53|2082.18|2074.48|2082.23|2074.53|2082.06|2074.36|36
1652678580000|2022-05-16 05:23:00|2082.16|2074.46|2082.61|2074.91|2082.78|2075.08|2082.11|2074.41|28
1652678590000|2022-05-16 05:23:10|2082.68|2074.98|2082.39|2074.69|2082.78|2075.08|2082.3|2074.6|30
1652678600000|2022-05-16 05:23:20|2082.42|2074.72|2083|2075.3|2083.03|2075.33|2082.34|2074.64|29
1652678610000|2022-05-16 05:23:30|2082.91|2075.21|2083.53|2075.83|2083.6|2075.9|2082.91|2075.21|35
1652678620000|2022-05-16 05:23:40|2083.58|2075.88|2083.2|2075.5|2083.58|2075.88|2082.98|2075.28|36
1652678630000|2022-05-16 05:23:50|2083.21|2075.51|2083.22|2075.52|2083.22|2075.52|2082.99|2075.29|36
1652678640000|2022-05-16 05:24:00|2083.23|2075.53|2083.17|2075.47|2083.38|2075.68|2082.94|2075.24|28
1652678650000|2022-05-16 05:24:10|2083.22|2075.52|2083.18|2075.48|2083.22|2075.52|2083.04|2075.34|23
1652678660000|2022-05-16 05:24:20|2083|2075.3|2083.18|2075.48|2083.18|2075.48|2082.88|2075.18|30
1652678670000|2022-05-16 05:24:30|2083.08|2075.38|2083.54|2075.84|2083.67|2075.97|2083.05|2075.35|36
1652678680000|2022-05-16 05:24:40|2083.5|2075.8|2083.77|2076.07|2084.4|2076.7|2083.46|2075.76|30
1652678690000|2022-05-16 05:24:50|2083.83|2076.13|2083.1|2075.4|2083.83|2076.13|2082.9|2075.2|33
1652678700000|2022-05-16 05:25:00|2083.13|2075.43|2082.76|2075.06|2083.43|2075.73|2082.76|2075.06|29
1652678710000|2022-05-16 05:25:10|2082.87|2075.17|2082.39|2074.69|2083.04|2075.34|2082.38|2074.68|27
1652678720000|2022-05-16 05:25:20|2082.88|2075.18|2082.08|2074.38|2082.88|2075.18|2082.06|2074.36|29
1652678730000|2022-05-16 05:25:30|2082.09|2074.39|2082.65|2074.95|2083.07|2075.37|2081.85|2074.15|33
1652678740000|2022-05-16 05:25:40|2082.66|2074.96|2081.82|2074.12|2082.72|2075.02|2081.73|2074.03|29
1652678750000|2022-05-16 05:25:50|2081.99|2074.29|2082.13|2074.43|2082.65|2074.95|2081.75|2074.05|36
1652678760000|2022-05-16 05:26:00|2082.06|2074.36|2081.92|2074.22|2082.15|2074.45|2081.86|2074.16|31
1652678770000|2022-05-16 05:26:10|2081.9|2074.2|2081.91|2074.21|2082.28|2074.58|2081.88|2074.18|34
1652678780000|2022-05-16 05:26:20|2081.92|2074.22|2082.17|2074.47|2082.18|2074.48|2081.92|2074.22|21
1652678790000|2022-05-16 05:26:30|2082.19|2074.49|2082.15|2074.45|2082.19|2074.49|2082.1|2074.4|19
1652678800000|2022-05-16 05:26:40|2082.14|2074.44|2081.86|2074.16|2082.15|2074.45|2081.86|2074.16|6
1652678810000|2022-05-16 05:26:50|2081.87|2074.17|2082.03|2074.33|2082.14|2074.44|2081.87|2074.17|14
1652678820000|2022-05-16 05:27:00|2082.04|2074.34|2081.26|2073.56|2082.1|2074.4|2081.26|2073.56|9
1652678830000|2022-05-16 05:27:10|2081.18|2073.48|2081.16|2073.46|2081.25|2073.55|2081.09|2073.39|30
1652678840000|2022-05-16 05:27:20|2081.18|2073.48|2081.13|2073.43|2081.28|2073.58|2081.06|2073.36|23
1652678850000|2022-05-16 05:27:30|2081.15|2073.45|2081.48|2073.78|2081.65|2073.95|2080.94|2073.24|22
1652678860000|2022-05-16 05:27:40|2081.51|2073.81|2081.04|2073.34|2081.62|2073.92|2080.78|2073.08|24
1652678870000|2022-05-16 05:27:50|2081.36|2073.66|2081.19|2073.49|2081.36|2073.66|2081.19|2073.49|11
1652678880000|2022-05-16 05:28:00|2081.22|2073.52|2080.9|2073.2|2081.22|2073.52|2080.77|2073.07|12
1652678890000|2022-05-16 05:28:10|2080.88|2073.18|2080.77|2073.07|2080.88|2073.18|2080.74|2073.04|9
1652678900000|2022-05-16 05:28:20|2080.78|2073.08|2081.14|2073.44|2081.15|2073.45|2080.73|2073.03|24
1652678910000|2022-05-16 05:28:30|2081.16|2073.46|2081|2073.3|2081.26|2073.56|2080.63|2072.93|29
1652678920000|2022-05-16 05:28:40|2080.94|2073.24|2080.22|2072.52|2080.94|2073.24|2080.2|2072.5|19
1652678930000|2022-05-16 05:28:50|2080.33|2072.63|2080.09|2072.39|2080.33|2072.63|2079.91|2072.21|22
1652678940000|2022-05-16 05:29:00|2080.1|2072.4|2079.16|2071.46|2080.24|2072.54|2079.16|2071.46|22
1652678950000|2022-05-16 05:29:10|2079.14|2071.44|2079.89|2072.19|2079.99|2072.29|2078.85|2071.15|34
1652678960000|2022-05-16 05:29:20|2079.92|2072.22|2080.09|2072.39|2080.21|2072.51|2079.81|2072.11|26
1652678970000|2022-05-16 05:29:30|2080.08|2072.38|2079.95|2072.25|2080.22|2072.52|2079.82|2072.12|28
1652678980000|2022-05-16 05:29:40|2079.9|2072.2|2080.22|2072.52|2080.22|2072.52|2079.9|2072.2|26
1652678990000|2022-05-16 05:29:50|2080.24|2072.54|2080.21|2072.51|2080.32|2072.62|2080.18|2072.48|18
1652679000000|2022-05-16 05:30:00|2080.22|2072.52|2078.97|2071.27|2080.24|2072.54|2078.87|2071.17|28
1652679010000|2022-05-16 05:30:10|2079.11|2071.41|2079|2071.3|2079.53|2071.83|2078.94|2071.24|28
1652679020000|2022-05-16 05:30:20|2079.01|2071.31|2078.95|2071.25|2079.02|2071.32|2078.84|2071.14|20
1652679030000|2022-05-16 05:30:30|2078.96|2071.26|2078.84|2071.14|2079.68|2071.98|2078.61|2070.91|21
1652679040000|2022-05-16 05:30:40|2078.75|2071.05|2077.13|2069.43|2078.75|2071.05|2077.13|2069.43|39
1652679050000|2022-05-16 05:30:50|2077.16|2069.46|2076.58|2068.88|2077.32|2069.62|2075.94|2068.24|37
1652679060000|2022-05-16 05:31:00|2076.83|2069.13|2076.5|2068.8|2076.99|2069.29|2076.29|2068.59|37
1652679070000|2022-05-16 05:31:10|2076.58|2068.88|2076.56|2068.86|2076.59|2068.89|2076.46|2068.76|31
1652679080000|2022-05-16 05:31:20|2076.58|2068.88|2076.42|2068.72|2076.58|2068.88|2076.33|2068.63|29
1652679090000|2022-05-16 05:31:30|2076.44|2068.74|2076.47|2068.77|2076.54|2068.84|2076.31|2068.61|23
1652679100000|2022-05-16 05:31:40|2076.48|2068.78|2077.09|2069.39|2077.28|2069.58|2076.44|2068.74|28
1652679110000|2022-05-16 05:31:50|2077.05|2069.35|2076.81|2069.11|2077.05|2069.35|2076.81|2069.11|26
1652679120000|2022-05-16 05:32:00|2076.86|2069.16|2076.16|2068.46|2077.55|2069.85|2075.94|2068.24|34
1652679130000|2022-05-16 05:32:10|2076.04|2068.34|2076.23|2068.53|2076.37|2068.67|2075.83|2068.13|33
1652679140000|2022-05-16 05:32:20|2076.27|2068.57|2076.43|2068.73|2076.5|2068.8|2076.19|2068.49|15
1652679150000|2022-05-16 05:32:30|2076.44|2068.74|2076.42|2068.72|2076.47|2068.77|2076.27|2068.57|25
1652679160000|2022-05-16 05:32:40|2076.43|2068.73|2076.17|2068.47|2076.66|2068.96|2076.16|2068.46|20
1652679170000|2022-05-16 05:32:50|2076.16|2068.46|2076.15|2068.45|2076.25|2068.55|2075.68|2067.98|27
1652679180000|2022-05-16 05:33:00|2076.12|2068.42|2075.55|2067.85|2076.18|2068.48|2075.52|2067.82|22
1652679190000|2022-05-16 05:33:10|2075.56|2067.86|2076.8|2069.1|2076.8|2069.1|2075.56|2067.86|23
1652679200000|2022-05-16 05:33:20|2076.82|2069.12|2076.74|2069.04|2077.33|2069.63|2076.74|2069.04|29
1652679210000|2022-05-16 05:33:30|2076.78|2069.08|2077.09|2069.39|2077.25|2069.55|2076.78|2069.08|29
1652679220000|2022-05-16 05:33:40|2077.06|2069.36|2077.26|2069.56|2077.8|2070.1|2076.99|2069.29|34
1652679230000|2022-05-16 05:33:50|2077.25|2069.55|2077.02|2069.32|2077.42|2069.72|2076.89|2069.19|34
1652679240000|2022-05-16 05:34:00|2076.99|2069.29|2077.05|2069.35|2077.05|2069.35|2076.86|2069.16|29
1652679250000|2022-05-16 05:34:10|2076.96|2069.26|2077.14|2069.44|2077.39|2069.69|2076.88|2069.18|27
1652679260000|2022-05-16 05:34:20|2077.21|2069.51|2077.1|2069.4|2077.38|2069.68|2077.08|2069.38|16
1652679270000|2022-05-16 05:34:30|2077.09|2069.39|2077.99|2070.29|2077.99|2070.29|2077.08|2069.38|25
1652679280000|2022-05-16 05:34:40|2078.08|2070.38|2077.88|2070.18|2078.33|2070.63|2077.86|2070.16|28
1652679290000|2022-05-16 05:34:50|2078|2070.3|2077.6|2069.9|2078|2070.3|2077.6|2069.9|27
1652679300000|2022-05-16 05:35:00|2077.59|2069.89|2077.51|2069.81|2077.63|2069.93|2077.31|2069.61|26
1652679310000|2022-05-16 05:35:10|2077.54|2069.84|2078.13|2070.43|2078.17|2070.47|2077.54|2069.84|15
1652679320000|2022-05-16 05:35:20|2078.25|2070.55|2078.63|2070.93|2078.73|2071.03|2078.06|2070.36|17
1652679330000|2022-05-16 05:35:30|2078.62|2070.92|2077.77|2070.07|2078.7|2071|2077.71|2070.01|32
1652679340000|2022-05-16 05:35:40|2077.86|2070.16|2077.83|2070.13|2078.1|2070.4|2077.81|2070.11|34
1652679350000|2022-05-16 05:35:50|2077.86|2070.16|2077.19|2069.49|2077.86|2070.16|2077.13|2069.43|33
1652679360000|2022-05-16 05:36:00|2077.15|2069.45|2076.93|2069.23|2077.27|2069.57|2076.82|2069.12|35
1652679370000|2022-05-16 05:36:10|2076.9|2069.2|2077.73|2070.03|2077.81|2070.11|2076.85|2069.15|37
1652679380000|2022-05-16 05:36:20|2077.63|2069.93|2076.8|2069.1|2077.67|2069.97|2076.74|2069.04|33
1652679390000|2022-05-16 05:36:30|2076.79|2069.09|2076.76|2069.06|2076.88|2069.18|2076.43|2068.73|26
1652679400000|2022-05-16 05:36:40|2076.74|2069.04|2076.75|2069.05|2076.82|2069.12|2076.48|2068.78|21
1652679410000|2022-05-16 05:36:50|2076.74|2069.04|2076.5|2068.8|2076.74|2069.04|2076.34|2068.64|17
1652679420000|2022-05-16 05:37:00|2076.46|2068.76|2076.52|2068.82|2076.85|2069.15|2075.77|2068.07|22
1652679430000|2022-05-16 05:37:10|2076.51|2068.81|2076.25|2068.55|2076.85|2069.15|2075.91|2068.21|28
1652679440000|2022-05-16 05:37:20|2076.26|2068.56|2075.76|2068.06|2076.85|2069.15|2075.75|2068.05|17
1652679450000|2022-05-16 05:37:30|2075.75|2068.05|2075.86|2068.16|2075.9|2068.2|2075.61|2067.91|27
1652679460000|2022-05-16 05:37:40|2075.82|2068.12|2075.63|2067.93|2075.83|2068.13|2075.56|2067.86|18
1652679470000|2022-05-16 05:37:50|2075.8|2068.1|2075.84|2068.14|2075.84|2068.14|2075.68|2067.98|24
1652679480000|2022-05-16 05:38:00|2075.85|2068.15|2076|2068.3|2076.13|2068.43|2075.81|2068.11|23
1652679490000|2022-05-16 05:38:10|2076.01|2068.31|2076.31|2068.61|2076.44|2068.74|2075.98|2068.28|22
1652679500000|2022-05-16 05:38:20|2076.45|2068.75|2076.27|2068.57|2076.45|2068.75|2076.11|2068.41|36
1652679510000|2022-05-16 05:38:30|2076.23|2068.53|2076.15|2068.45|2076.31|2068.61|2076.13|2068.43|26
1652679520000|2022-05-16 05:38:40|2076.23|2068.53|2075.99|2068.29|2076.33|2068.63|2075.9|2068.2|23
1652679530000|2022-05-16 05:38:50|2076.38|2068.68|2076.61|2068.91|2076.63|2068.93|2076.01|2068.31|31
1652679540000|2022-05-16 05:39:00|2076.64|2068.94|2077.07|2069.37|2077.51|2069.81|2076.6|2068.9|34
1652679550000|2022-05-16 05:39:10|2077.22|2069.52|2077.27|2069.57|2077.27|2069.57|2076.85|2069.15|32
1652679560000|2022-05-16 05:39:20|2077.3|2069.6|2077.36|2069.66|2077.49|2069.79|2077.3|2069.6|34
1652679570000|2022-05-16 05:39:30|2077.37|2069.67|2077.8|2070.1|2077.8|2070.1|2077.2|2069.5|32
1652679580000|2022-05-16 05:39:40|2077.83|2070.13|2078.92|2071.22|2079.07|2071.37|2077.8|2070.1|35
1652679590000|2022-05-16 05:39:50|2078.93|2071.23|2078.94|2071.24|2079.01|2071.31|2078.48|2070.78|35
1652679600000|2022-05-16 05:40:00|2079.02|2071.32|2078.65|2070.95|2079.69|2071.99|2078.64|2070.94|38
1652679610000|2022-05-16 05:40:10|2078.68|2070.98|2079.23|2071.53|2079.3|2071.6|2078.65|2070.95|34
1652679620000|2022-05-16 05:40:20|2079.28|2071.58|2079.86|2072.16|2079.86|2072.16|2079.23|2071.53|32
1652679630000|2022-05-16 05:40:30|2079.85|2072.15|2079.22|2071.52|2079.95|2072.25|2079.19|2071.49|21
1652679640000|2022-05-16 05:40:40|2079.25|2071.55|2078.88|2071.18|2079.28|2071.58|2078.73|2071.03|29
1652679650000|2022-05-16 05:40:50|2078.95|2071.25|2078.79|2071.09|2079.34|2071.64|2078.68|2070.98|31
1652679660000|2022-05-16 05:41:00|2078.8|2071.1|2078.75|2071.05|2078.8|2071.1|2078.58|2070.88|28
1652679670000|2022-05-16 05:41:10|2078.79|2071.09|2078.78|2071.08|2078.85|2071.15|2078.57|2070.87|26
1652679680000|2022-05-16 05:41:20|2078.8|2071.1|2078.33|2070.63|2078.85|2071.15|2078.11|2070.41|29
1652679690000|2022-05-16 05:41:30|2078.41|2070.71|2078.36|2070.66|2078.41|2070.71|2078.03|2070.33|24
1652679700000|2022-05-16 05:41:40|2078.34|2070.64|2078.3|2070.6|2078.41|2070.71|2078.08|2070.38|15
1652679710000|2022-05-16 05:41:50|2078.11|2070.41|2078.32|2070.62|2078.32|2070.62|2077.91|2070.21|28
1652679720000|2022-05-16 05:42:00|2078.33|2070.63|2078.07|2070.37|2078.83|2071.13|2078.07|2070.37|28
1652679730000|2022-05-16 05:42:10|2078.03|2070.33|2077.52|2069.82|2078.19|2070.49|2077.42|2069.72|34
1652679740000|2022-05-16 05:42:20|2076.69|2068.99|2075.33|2067.63|2076.69|2068.99|2075.28|2067.58|37
1652679750000|2022-05-16 05:42:30|2075.32|2067.62|2075.29|2067.59|2075.85|2068.15|2075.1|2067.4|29
1652679760000|2022-05-16 05:42:40|2075.13|2067.43|2075.78|2068.08|2076.1|2068.4|2075.06|2067.36|37
1652679770000|2022-05-16 05:42:50|2075.79|2068.09|2076.32|2068.62|2076.5|2068.8|2075.75|2068.05|38
1652679780000|2022-05-16 05:43:00|2076.33|2068.63|2076.26|2068.56|2076.4|2068.7|2076.26|2068.56|18
1652679790000|2022-05-16 05:43:10|2076.3|2068.6|2075.96|2068.26|2076.3|2068.6|2075.9|2068.2|18
1652679800000|2022-05-16 05:43:20|2075.97|2068.27|2075.69|2067.99|2076.03|2068.33|2075.36|2067.66|24
1652679810000|2022-05-16 05:43:30|2075.82|2068.12|2076.41|2068.71|2076.65|2068.95|2075.82|2068.12|31
1652679820000|2022-05-16 05:43:40|2076.56|2068.86|2076.88|2069.18|2076.93|2069.23|2076.48|2068.78|27
1652679830000|2022-05-16 05:43:50|2076.91|2069.21|2077.02|2069.32|2077.07|2069.37|2076.79|2069.09|21
1652679840000|2022-05-16 05:44:00|2077.05|2069.35|2076.86|2069.16|2077.2|2069.5|2076.83|2069.13|30
1652679850000|2022-05-16 05:44:10|2076.91|2069.21|2077|2069.3|2077.1|2069.4|2076.64|2068.94|36
1652679860000|2022-05-16 05:44:20|2076.95|2069.25|2077.52|2069.82|2077.52|2069.82|2076.87|2069.17|32
1652679870000|2022-05-16 05:44:30|2077.59|2069.89|2077.8|2070.1|2077.92|2070.22|2077.32|2069.62|31
1652679880000|2022-05-16 05:44:40|2077.76|2070.06|2077.93|2070.23|2078.14|2070.44|2077.56|2069.86|30
1652679890000|2022-05-16 05:44:50|2077.88|2070.18|2077.96|2070.26|2078.14|2070.44|2077.67|2069.97|31
1652679900000|2022-05-16 05:45:00|2077.95|2070.25|2077.82|2070.12|2077.95|2070.25|2077.63|2069.93|29
1652679910000|2022-05-16 05:45:10|2077.83|2070.13|2078.31|2070.61|2078.31|2070.61|2077.8|2070.1|30
1652679920000|2022-05-16 05:45:20|2078.38|2070.68|2078.31|2070.61|2078.5|2070.8|2078.28|2070.58|27
1652679930000|2022-05-16 05:45:30|2078.33|2070.63|2078.26|2070.56|2078.54|2070.84|2078.26|2070.56|29
1652679940000|2022-05-16 05:45:40|2078.25|2070.55|2076.59|2068.89|2078.25|2070.55|2076.59|2068.89|33
1652679950000|2022-05-16 05:45:50|2077.2|2069.5|2076.56|2068.86|2077.48|2069.78|2076.56|2068.86|25
1652679960000|2022-05-16 05:46:00|2076.57|2068.87|2076.07|2068.37|2077.08|2069.38|2075.92|2068.22|32
1652679970000|2022-05-16 05:46:10|2075.99|2068.29|2076.46|2068.76|2076.52|2068.82|2075.83|2068.13|25
1652679980000|2022-05-16 05:46:20|2076.56|2068.86|2076.23|2068.53|2076.58|2068.88|2076.11|2068.41|28
1652679990000|2022-05-16 05:46:30|2076.05|2068.35|2076.04|2068.34|2076.21|2068.51|2075.79|2068.09|28
1652680000000|2022-05-16 05:46:40|2075.56|2067.86|2075.18|2067.48|2075.62|2067.92|2075.11|2067.41|26
1652680010000|2022-05-16 05:46:50|2075.17|2067.47|2075.35|2067.65|2075.36|2067.66|2074.71|2067.01|24
1652680020000|2022-05-16 05:47:00|2075.46|2067.76|2075.53|2067.83|2075.56|2067.86|2075.33|2067.63|29
1652680030000|2022-05-16 05:47:10|2075.54|2067.84|2074.47|2066.77|2075.54|2067.84|2074.47|2066.77|23
1652680040000|2022-05-16 05:47:20|2074.83|2067.13|2074.38|2066.68|2074.98|2067.28|2074.18|2066.48|29
1652680050000|2022-05-16 05:47:30|2074.4|2066.7|2074.4|2066.7|2074.42|2066.72|2074.25|2066.55|22
1652680060000|2022-05-16 05:47:40|2074.35|2066.65|2074.07|2066.37|2074.38|2066.68|2073.98|2066.28|31
1652680070000|2022-05-16 05:47:50|2074.08|2066.38|2074.39|2066.69|2074.85|2067.15|2073.82|2066.12|36
1652680080000|2022-05-16 05:48:00|2074.4|2066.7|2075.28|2067.58|2075.28|2067.58|2074.39|2066.69|32
1652680090000|2022-05-16 05:48:10|2075.29|2067.59|2075.35|2067.65|2075.55|2067.85|2075.26|2067.56|24
1652680100000|2022-05-16 05:48:20|2075.43|2067.73|2075.33|2067.63|2075.49|2067.79|2074.95|2067.25|30
1652680110000|2022-05-16 05:48:30|2075.49|2067.79|2075.29|2067.59|2075.49|2067.79|2075.22|2067.52|24
1652680120000|2022-05-16 05:48:40|2075.28|2067.58|2075.58|2067.88|2075.61|2067.91|2075.14|2067.44|24
1652680130000|2022-05-16 05:48:50|2075.57|2067.87|2075.54|2067.84|2075.62|2067.92|2075.27|2067.57|17
1652680140000|2022-05-16 05:49:00|2075.65|2067.95|2076.25|2068.55|2076.46|2068.76|2075.59|2067.89|29
1652680150000|2022-05-16 05:49:10|2076.16|2068.46|2075.75|2068.05|2076.16|2068.46|2075.64|2067.94|28
1652680160000|2022-05-16 05:49:20|2075.72|2068.02|2075.62|2067.92|2075.76|2068.06|2075.39|2067.69|27
1652680170000|2022-05-16 05:49:30|2075.27|2067.57|2075.59|2067.89|2075.59|2067.89|2074.88|2067.18|37
1652680180000|2022-05-16 05:49:40|2075.62|2067.92|2075.31|2067.61|2075.66|2067.96|2074.96|2067.26|38
1652680190000|2022-05-16 05:49:50|2075.25|2067.55|2075.29|2067.59|2075.34|2067.64|2075|2067.3|37
1652680200000|2022-05-16 05:50:00|2075.31|2067.61|2074.54|2066.84|2075.5|2067.8|2073.85|2066.15|32
1652680210000|2022-05-16 05:50:10|2074.48|2066.78|2074.35|2066.65|2075.26|2067.56|2074.35|2066.65|26
1652680220000|2022-05-16 05:50:20|2074.33|2066.63|2074.97|2067.27|2074.97|2067.27|2074.33|2066.63|23
1652680230000|2022-05-16 05:50:30|2074.83|2067.13|2074.36|2066.66|2074.83|2067.13|2074.29|2066.59|15
1652680240000|2022-05-16 05:50:40|2074.35|2066.65|2074.59|2066.89|2075.01|2067.31|2074.27|2066.57|28
1652680250000|2022-05-16 05:50:50|2074.61|2066.91|2074.43|2066.73|2074.82|2067.12|2074.35|2066.65|19
1652680260000|2022-05-16 05:51:00|2074.42|2066.72|2074.54|2066.84|2074.81|2067.11|2074.26|2066.56|32
1652680270000|2022-05-16 05:51:10|2074.35|2066.65|2074.67|2066.97|2074.76|2067.06|2074.35|2066.65|29
1652680280000|2022-05-16 05:51:20|2074.77|2067.07|2075.24|2067.54|2075.39|2067.69|2074.77|2067.07|27
1652680290000|2022-05-16 05:51:30|2075.27|2067.57|2075.33|2067.63|2075.37|2067.67|2075.15|2067.45|30
1652680300000|2022-05-16 05:51:40|2075.35|2067.65|2074.55|2066.85|2075.35|2067.65|2074.49|2066.79|29
1652680310000|2022-05-16 05:51:50|2074.54|2066.84|2072.44|2064.74|2074.68|2066.98|2072.43|2064.73|34
1652680320000|2022-05-16 05:52:00|2072.61|2064.91|2072.85|2065.15|2072.89|2065.19|2072.42|2064.72|30
1652680330000|2022-05-16 05:52:10|2072.81|2065.11|2072.88|2065.18|2072.99|2065.29|2072.72|2065.02|34
1652680340000|2022-05-16 05:52:20|2072.87|2065.17|2072.71|2065.01|2073.14|2065.44|2072.62|2064.92|34
1652680350000|2022-05-16 05:52:30|2072.7|2065|2072.56|2064.86|2072.7|2065|2072.28|2064.58|19
1652680360000|2022-05-16 05:52:40|2072.57|2064.87|2072.4|2064.7|2072.61|2064.91|2072.25|2064.55|27
1652680370000|2022-05-16 05:52:50|2072.41|2064.71|2071.99|2064.29|2072.43|2064.73|2071.77|2064.07|32
1652680380000|2022-05-16 05:53:00|2071.97|2064.27|2070.68|2062.98|2072.09|2064.39|2070.32|2062.62|35
1652680390000|2022-05-16 05:53:10|2070.84|2063.14|2070.9|2063.2|2071.41|2063.71|2070.84|2063.14|35
1652680400000|2022-05-16 05:53:20|2070.91|2063.21|2070.6|2062.9|2071.08|2063.38|2070.34|2062.64|36
1652680410000|2022-05-16 05:53:30|2070.61|2062.91|2069.79|2062.09|2071.16|2063.46|2069.79|2062.09|39
1652680420000|2022-05-16 05:53:40|2070.07|2062.37|2068.96|2061.26|2070.22|2062.52|2068.7|2061|36
1652680430000|2022-05-16 05:53:50|2069.14|2061.44|2069.9|2062.2|2069.94|2062.24|2068.92|2061.22|37
1652680440000|2022-05-16 05:54:00|2069.81|2062.11|2069.42|2061.72|2069.85|2062.15|2069.25|2061.55|30
1652680450000|2022-05-16 05:54:10|2069.45|2061.75|2069.92|2062.22|2069.98|2062.28|2069.45|2061.75|33
1652680460000|2022-05-16 05:54:20|2069.88|2062.18|2069.97|2062.27|2070.22|2062.52|2069.88|2062.18|31
1652680470000|2022-05-16 05:54:30|2069.89|2062.19|2068.29|2060.59|2070.04|2062.34|2068.25|2060.55|34
1652680480000|2022-05-16 05:54:40|2068.33|2060.63|2067.74|2060.04|2068.58|2060.88|2067.74|2060.04|40
1652680490000|2022-05-16 05:54:50|2068.29|2060.59|2068.22|2060.52|2068.53|2060.83|2067.8|2060.1|34
1652680500000|2022-05-16 05:55:00|2068.36|2060.66|2066.58|2058.88|2068.36|2060.66|2066.55|2058.85|34
1652680510000|2022-05-16 05:55:10|2066.53|2058.83|2066.73|2059.03|2066.95|2059.25|2066.36|2058.66|35
1652680520000|2022-05-16 05:55:20|2066.87|2059.17|2066.57|2058.87|2066.87|2059.17|2066.57|2058.87|36
1652680530000|2022-05-16 05:55:30|2066.59|2058.89|2066.68|2058.98|2067.26|2059.56|2066.59|2058.89|30
1652680540000|2022-05-16 05:55:40|2066.86|2059.16|2067.21|2059.51|2067.49|2059.79|2066.69|2058.99|33
1652680550000|2022-05-16 05:55:50|2067.14|2059.44|2067.24|2059.54|2067.53|2059.83|2066.8|2059.1|36
1652680560000|2022-05-16 05:56:00|2067.36|2059.66|2068.89|2061.19|2069.16|2061.46|2067.27|2059.57|35
1652680570000|2022-05-16 05:56:10|2068.95|2061.25|2069.4|2061.7|2069.59|2061.89|2068.95|2061.25|29
1652680580000|2022-05-16 05:56:20|2069.48|2061.78|2069.95|2062.25|2070.14|2062.44|2069.47|2061.77|32
1652680590000|2022-05-16 05:56:30|2069.94|2062.24|2069.69|2061.99|2070.11|2062.41|2069.62|2061.92|35
1652680600000|2022-05-16 05:56:40|2069.67|2061.97|2070.39|2062.69|2070.52|2062.82|2069.67|2061.97|32
1652680610000|2022-05-16 05:56:50|2070.45|2062.75|2070.62|2062.92|2070.76|2063.06|2070.43|2062.73|28
1652680620000|2022-05-16 05:57:00|2070.56|2062.86|2070.46|2062.76|2070.58|2062.88|2070.19|2062.49|31
1652680630000|2022-05-16 05:57:10|2070.33|2062.63|2070.4|2062.7|2070.5|2062.8|2070.09|2062.39|29
1652680640000|2022-05-16 05:57:20|2070.26|2062.56|2069.59|2061.89|2070.46|2062.76|2069.55|2061.85|35
1652680650000|2022-05-16 05:57:30|2069.57|2061.87|2069.91|2062.21|2069.91|2062.21|2069.55|2061.85|30
1652680660000|2022-05-16 05:57:40|2069.92|2062.22|2069.73|2062.03|2070.05|2062.35|2069.61|2061.91|36
1652680670000|2022-05-16 05:57:50|2069.64|2061.94|2069.38|2061.68|2069.77|2062.07|2069.03|2061.33|37
1652680680000|2022-05-16 05:58:00|2069.25|2061.55|2069.64|2061.94|2069.88|2062.18|2069.25|2061.55|30
1652680690000|2022-05-16 05:58:10|2069.67|2061.97|2068.78|2061.08|2069.74|2062.04|2068.78|2061.08|33
1652680700000|2022-05-16 05:58:20|2068.81|2061.11|2068.87|2061.17|2068.94|2061.24|2068.81|2061.11|30
1652680710000|2022-05-16 05:58:30|2068.88|2061.18|2068.6|2060.9|2069.07|2061.37|2068.6|2060.9|30
1652680720000|2022-05-16 05:58:40|2068.59|2060.89|2068.72|2061.02|2068.82|2061.12|2068.55|2060.85|22
1652680730000|2022-05-16 05:58:50|2068.7|2061|2069.27|2061.57|2069.29|2061.59|2068.65|2060.95|14
1652680740000|2022-05-16 05:59:00|2069.26|2061.56|2068.64|2060.94|2069.28|2061.58|2068.64|2060.94|26
1652680750000|2022-05-16 05:59:10|2068.67|2060.97|2068.7|2061|2068.92|2061.22|2068.64|2060.94|20
1652680760000|2022-05-16 05:59:20|2068.69|2060.99|2068.76|2061.06|2068.83|2061.13|2068.68|2060.98|25
1652680770000|2022-05-16 05:59:30|2068.75|2061.05|2069.2|2061.5|2069.23|2061.53|2068.73|2061.03|29
1652680780000|2022-05-16 05:59:40|2068.98|2061.28|2069.54|2061.84|2069.92|2062.22|2068.98|2061.28|35
1652680790000|2022-05-16 05:59:50|2069.64|2061.94|2069.64|2061.94|2069.64|2061.94|2069.33|2061.63|31
1652680800000|2022-05-16 06:00:00|2069.61|2061.91|2068.76|2061.06|2069.72|2062.02|2068.74|2061.04|31
1652680810000|2022-05-16 06:00:10|2068.74|2061.04|2067.57|2059.87|2068.78|2061.08|2067.46|2059.76|33
1652680820000|2022-05-16 06:00:20|2067.56|2059.86|2067.07|2059.37|2067.73|2060.03|2066.87|2059.17|36
1652680830000|2022-05-16 06:00:30|2067.06|2059.36|2066.99|2059.29|2067.87|2060.17|2066.71|2059.01|36
1652680840000|2022-05-16 06:00:40|2067.26|2059.56|2066.96|2059.26|2067.69|2059.99|2066.8|2059.1|30
1652680850000|2022-05-16 06:00:50|2066.72|2059.02|2065.74|2058.04|2066.72|2059.02|2065.74|2058.04|33
1652680860000|2022-05-16 06:01:00|2065.71|2058.01|2058.47|2050.77|2065.71|2058.01|2058.47|2050.77|39
1652680870000|2022-05-16 06:01:10|2058.68|2050.98|2058.57|2050.87|2059.68|2051.98|2057.74|2050.04|39
1652680880000|2022-05-16 06:01:20|2058.64|2050.94|2055.18|2047.48|2058.73|2051.03|2055.06|2047.36|36
1652680890000|2022-05-16 06:01:30|2055.51|2047.81|2055.5|2047.8|2057.07|2049.37|2055.18|2047.48|40
1652680900000|2022-05-16 06:01:40|2055.62|2047.92|2055.9|2048.2|2056.04|2048.34|2054.9|2047.2|37
1652680910000|2022-05-16 06:01:50|2055.8|2048.1|2057.31|2049.61|2057.31|2049.61|2055.8|2048.1|38
1652680920000|2022-05-16 06:02:00|2057.33|2049.63|2057.88|2050.18|2058.55|2050.85|2057.24|2049.54|40
1652680930000|2022-05-16 06:02:10|2058.22|2050.52|2059.19|2051.49|2059.19|2051.49|2057.89|2050.19|38
1652680940000|2022-05-16 06:02:20|2059.11|2051.41|2059.47|2051.77|2060.35|2052.65|2058.94|2051.24|37
1652680950000|2022-05-16 06:02:30|2059.55|2051.85|2059.87|2052.17|2059.98|2052.28|2059.47|2051.77|32
1652680960000|2022-05-16 06:02:40|2059.56|2051.86|2061.01|2053.31|2061.01|2053.31|2059.56|2051.86|27
1652680970000|2022-05-16 06:02:50|2061.06|2053.36|2061.24|2053.54|2061.61|2053.91|2060.91|2053.21|33
1652680980000|2022-05-16 06:03:00|2061.25|2053.55|2061.8|2054.1|2061.92|2054.22|2061.25|2053.55|35
1652680990000|2022-05-16 06:03:10|2061.79|2054.09|2061.73|2054.03|2061.79|2054.09|2061.31|2053.61|28
1652681000000|2022-05-16 06:03:20|2061.74|2054.04|2062.52|2054.82|2062.56|2054.86|2061.74|2054.04|35
1652681010000|2022-05-16 06:03:30|2062.57|2054.87|2063.29|2055.59|2063.41|2055.71|2062.19|2054.49|37
1652681020000|2022-05-16 06:03:40|2063.3|2055.6|2060.32|2052.62|2063.51|2055.81|2060.32|2052.62|37
1652681030000|2022-05-16 06:03:50|2060.34|2052.64|2058.92|2051.22|2060.39|2052.69|2058.92|2051.22|37
1652681040000|2022-05-16 06:04:00|2058.88|2051.18|2059.83|2052.13|2060.07|2052.37|2058.86|2051.16|28
1652681050000|2022-05-16 06:04:10|2060.15|2052.45|2061.22|2053.52|2061.49|2053.79|2060.15|2052.45|34
1652681060000|2022-05-16 06:04:20|2061.35|2053.65|2059.83|2052.13|2061.44|2053.74|2059.5|2051.8|36
1652681070000|2022-05-16 06:04:30|2059.61|2051.91|2059.32|2051.62|2059.69|2051.99|2059.24|2051.54|28
1652681080000|2022-05-16 06:04:40|2059.35|2051.65|2058.2|2050.5|2059.62|2051.92|2058.2|2050.5|32
1652681090000|2022-05-16 06:04:50|2058.29|2050.59|2056.7|2049|2058.7|2051|2056.64|2048.94|34
1652681100000|2022-05-16 06:05:00|2056.81|2049.11|2055.49|2047.79|2056.81|2049.11|2055.3|2047.6|34
1652681110000|2022-05-16 06:05:10|2054.91|2047.21|2054.43|2046.73|2055.08|2047.38|2054.41|2046.71|38
1652681120000|2022-05-16 06:05:20|2054.42|2046.72|2049.26|2041.56|2054.47|2046.77|2048.49|2040.79|36
1652681130000|2022-05-16 06:05:30|2049.35|2041.65|2051.43|2043.73|2051.43|2043.73|2049.14|2041.44|39
1652681140000|2022-05-16 06:05:40|2051.58|2043.88|2053.17|2045.47|2053.45|2045.75|2050.19|2042.49|40
1652681150000|2022-05-16 06:05:50|2053.24|2045.54|2051.08|2043.38|2053.24|2045.54|2050.77|2043.07|39
1652681160000|2022-05-16 06:06:00|2050.63|2042.93|2049.07|2041.37|2050.63|2042.93|2049.07|2041.37|38
1652681170000|2022-05-16 06:06:10|2049.16|2041.46|2047.84|2040.14|2049.64|2041.94|2047.84|2040.14|39
1652681180000|2022-05-16 06:06:20|2047.95|2040.25|2043.72|2036.02|2048.24|2040.54|2043.07|2035.37|37
1652681190000|2022-05-16 06:06:30|2043.59|2035.89|2041.62|2033.92|2044.57|2036.87|2041.42|2033.72|39
1652681200000|2022-05-16 06:06:40|2041.98|2034.28|2042.63|2034.93|2043.07|2035.37|2041.6|2033.9|40
1652681210000|2022-05-16 06:06:50|2042.76|2035.06|2044.1|2036.4|2044.1|2036.4|2042.76|2035.06|39
1652681220000|2022-05-16 06:07:00|2044.52|2036.82|2046.31|2038.61|2046.45|2038.75|2043.81|2036.11|38
1652681230000|2022-05-16 06:07:10|2046.3|2038.6|2046.65|2038.95|2047.44|2039.74|2046.15|2038.45|40
1652681240000|2022-05-16 06:07:20|2046.53|2038.83|2042.2|2034.5|2046.53|2038.83|2042.2|2034.5|38
1652681250000|2022-05-16 06:07:30|2042.03|2034.33|2042.98|2035.28|2042.98|2035.28|2041.89|2034.19|39
1652681260000|2022-05-16 06:07:40|2042.88|2035.18|2042.22|2034.52|2043.86|2036.16|2042.01|2034.31|39
1652681270000|2022-05-16 06:07:50|2042.44|2034.74|2041.38|2033.68|2043.25|2035.55|2041.08|2033.38|38
1652681280000|2022-05-16 06:08:00|2041.16|2033.46|2040.1|2032.4|2041.53|2033.83|2039.89|2032.19|39
1652681290000|2022-05-16 06:08:10|2039.96|2032.26|2040.53|2032.83|2042.11|2034.41|2039.96|2032.26|39
1652681300000|2022-05-16 06:08:20|2041.08|2033.38|2044.89|2037.19|2044.89|2037.19|2040.63|2032.93|39
1652681310000|2022-05-16 06:08:30|2044.82|2037.12|2047.66|2039.96|2047.66|2039.96|2044.82|2037.12|36
1652681320000|2022-05-16 06:08:40|2047.44|2039.74|2046.9|2039.2|2047.71|2040.01|2046.26|2038.56|40
1652681330000|2022-05-16 06:08:50|2046.79|2039.09|2046.23|2038.53|2047.14|2039.44|2046.23|2038.53|37
1652681340000|2022-05-16 06:09:00|2046.09|2038.39|2043.52|2035.82|2046.09|2038.39|2043.11|2035.41|40
1652681350000|2022-05-16 06:09:10|2043.6|2035.9|2041.21|2033.51|2043.66|2035.96|2041.21|2033.51|37
1652681360000|2022-05-16 06:09:20|2041.19|2033.49|2041.56|2033.86|2042.31|2034.61|2041.1|2033.4|40
1652681370000|2022-05-16 06:09:30|2041.72|2034.02|2043.98|2036.28|2043.98|2036.28|2041.72|2034.02|39
1652681380000|2022-05-16 06:09:40|2044.07|2036.37|2043.97|2036.27|2044.07|2036.37|2043.68|2035.98|34
1652681390000|2022-05-16 06:09:50|2043.91|2036.21|2042.31|2034.61|2044.04|2036.34|2042.13|2034.43|40
1652681400000|2022-05-16 06:10:00|2042.26|2034.56|2043.85|2036.15|2044.51|2036.81|2042.26|2034.56|35
1652681410000|2022-05-16 06:10:10|2043.84|2036.14|2042.89|2035.19|2044.69|2036.99|2042.44|2034.74|39
1652681420000|2022-05-16 06:10:20|2042.88|2035.18|2042.01|2034.31|2043.91|2036.21|2041.88|2034.18|36
1652681430000|2022-05-16 06:10:30|2041.98|2034.28|2041.44|2033.74|2042|2034.3|2040.98|2033.28|36
1652681440000|2022-05-16 06:10:40|2041.83|2034.13|2040.68|2032.98|2041.83|2034.13|2040.3|2032.6|38
1652681450000|2022-05-16 06:10:50|2040.69|2032.99|2039.24|2031.54|2040.69|2032.99|2039.24|2031.54|40
1652681460000|2022-05-16 06:11:00|2039.61|2031.91|2041.63|2033.93|2042|2034.3|2039.46|2031.76|38
1652681470000|2022-05-16 06:11:10|2041.87|2034.17|2042.65|2034.95|2042.92|2035.22|2041.71|2034.01|40
1652681480000|2022-05-16 06:11:20|2042.6|2034.9|2042.19|2034.49|2042.69|2034.99|2042.17|2034.47|35
1652681490000|2022-05-16 06:11:30|2042.2|2034.5|2043.18|2035.48|2043.58|2035.88|2042.16|2034.46|29
1652681500000|2022-05-16 06:11:40|2043.45|2035.75|2045.69|2037.99|2046.19|2038.49|2043.45|2035.75|37
1652681510000|2022-05-16 06:11:50|2045.7|2038|2045.47|2037.77|2046.48|2038.78|2045.47|2037.77|39
1652681520000|2022-05-16 06:12:00|2045.32|2037.62|2046.47|2038.77|2046.81|2039.11|2045.16|2037.46|37
1652681530000|2022-05-16 06:12:10|2046.48|2038.78|2043.57|2035.87|2046.54|2038.84|2043.57|2035.87|39
1652681540000|2022-05-16 06:12:20|2043.63|2035.93|2042.11|2034.41|2043.63|2035.93|2042.11|2034.41|39
1652681550000|2022-05-16 06:12:30|2042.12|2034.42|2041.8|2034.1|2043.11|2035.41|2041.8|2034.1|39
1652681560000|2022-05-16 06:12:40|2041.85|2034.15|2043.63|2035.93|2043.85|2036.15|2041.8|2034.1|34
1652681570000|2022-05-16 06:12:50|2043.49|2035.79|2043.56|2035.86|2043.77|2036.07|2043.24|2035.54|38
1652681580000|2022-05-16 06:13:00|2043.55|2035.85|2044.59|2036.89|2045.97|2038.27|2043.55|2035.85|38
1652681590000|2022-05-16 06:13:10|2044.57|2036.87|2044.49|2036.79|2044.86|2037.16|2044.25|2036.55|38
1652681600000|2022-05-16 06:13:20|2044.41|2036.71|2043.28|2035.58|2044.46|2036.76|2042.97|2035.27|40
1652681610000|2022-05-16 06:13:30|2043.17|2035.47|2043.67|2035.97|2044.08|2036.38|2042.78|2035.08|38
1652681620000|2022-05-16 06:13:40|2043.7|2036|2044.11|2036.41|2044.11|2036.41|2042.99|2035.29|35
1652681630000|2022-05-16 06:13:50|2043.93|2036.23|2043.33|2035.63|2044.22|2036.52|2042.91|2035.21|38
1652681640000|2022-05-16 06:14:00|2043.18|2035.48|2042.98|2035.28|2043.34|2035.64|2042.24|2034.54|37
1652681650000|2022-05-16 06:14:10|2042.94|2035.24|2043.69|2035.99|2043.79|2036.09|2042.67|2034.97|37
1652681660000|2022-05-16 06:14:20|2043.77|2036.07|2042.83|2035.13|2044|2036.3|2042.61|2034.91|35
1652681670000|2022-05-16 06:14:30|2042.82|2035.12|2043.25|2035.55|2043.79|2036.09|2042.53|2034.83|33
1652681680000|2022-05-16 06:14:40|2043.26|2035.56|2043.07|2035.37|2043.27|2035.57|2042.56|2034.86|34
1652681690000|2022-05-16 06:14:50|2043.04|2035.34|2043.87|2036.17|2044.32|2036.62|2043.02|2035.32|34
1652681700000|2022-05-16 06:15:00|2043.82|2036.12|2043.12|2035.42|2043.98|2036.28|2042.78|2035.08|38
1652681710000|2022-05-16 06:15:10|2043.17|2035.47|2044.76|2037.06|2044.8|2037.1|2042.57|2034.87|39
1652681720000|2022-05-16 06:15:20|2044.69|2036.99|2044.8|2037.1|2045.33|2037.63|2044.69|2036.99|36
1652681730000|2022-05-16 06:15:30|2044.63|2036.93|2045.72|2038.02|2045.95|2038.25|2044.63|2036.93|31
1652681740000|2022-05-16 06:15:40|2045.79|2038.09|2045.1|2037.4|2045.79|2038.09|2044.88|2037.18|34
1652681750000|2022-05-16 06:15:50|2045.02|2037.32|2045.52|2037.82|2045.52|2037.82|2044.86|2037.16|34
1652681760000|2022-05-16 06:16:00|2045.35|2037.65|2044.31|2036.61|2045.35|2037.65|2044.24|2036.54|37
1652681770000|2022-05-16 06:16:10|2044.33|2036.63|2043.94|2036.24|2044.52|2036.82|2043.52|2035.82|38
1652681780000|2022-05-16 06:16:20|2043.76|2036.06|2043.4|2035.7|2044.56|2036.86|2043.4|2035.7|35
1652681790000|2022-05-16 06:16:30|2043.32|2035.62|2042.29|2034.59|2043.32|2035.62|2041.63|2033.93|37
1652681800000|2022-05-16 06:16:40|2042.35|2034.65|2041.81|2034.11|2042.65|2034.95|2041.64|2033.94|39
1652681810000|2022-05-16 06:16:50|2041.73|2034.03|2041.41|2033.71|2041.73|2034.03|2040.37|2032.67|38
1652681820000|2022-05-16 06:17:00|2041.44|2033.74|2041.57|2033.87|2041.83|2034.13|2041.2|2033.5|34
1652681830000|2022-05-16 06:17:10|2041.55|2033.85|2041.3|2033.6|2041.61|2033.91|2041.1|2033.4|38
1652681840000|2022-05-16 06:17:20|2041.28|2033.58|2040.35|2032.65|2041.55|2033.85|2040.35|2032.65|39
1652681850000|2022-05-16 06:17:30|2040.56|2032.86|2040.5|2032.8|2041.05|2033.35|2040.5|2032.8|31
1652681860000|2022-05-16 06:17:40|2040.62|2032.92|2039.6|2031.9|2040.62|2032.92|2039.47|2031.77|34
1652681870000|2022-05-16 06:17:50|2039.58|2031.88|2036.32|2028.62|2039.58|2031.88|2036.32|2028.62|35
1652681880000|2022-05-16 06:18:00|2036.29|2028.59|2036.01|2028.31|2036.48|2028.78|2036.01|2028.31|37
1652681890000|2022-05-16 06:18:10|2035.98|2028.28|2036.49|2028.79|2036.62|2028.92|2035.57|2027.87|36
1652681900000|2022-05-16 06:18:20|2036.51|2028.81|2034.35|2026.65|2036.51|2028.81|2034.35|2026.65|38
1652681910000|2022-05-16 06:18:30|2034.31|2026.61|2029.53|2021.83|2034.48|2026.78|2029.37|2021.67|38
1652681920000|2022-05-16 06:18:40|2030.29|2022.59|2027.59|2019.89|2030.29|2022.59|2027.57|2019.87|31
1652681930000|2022-05-16 06:18:50|2027.56|2019.86|2025.5|2017.8|2027.68|2019.98|2024.8|2017.1|25
1652681940000|2022-05-16 06:19:00|2025.15|2017.45|2028.08|2020.38|2028.08|2020.38|2025.1|2017.4|31
1652681950000|2022-05-16 06:19:10|2028.09|2020.39|2028.84|2021.14|2028.93|2021.23|2027.89|2020.19|32
1652681960000|2022-05-16 06:19:20|2029.68|2021.98|2022.17|2014.47|2030.05|2022.35|2021.33|2013.63|38
1652681970000|2022-05-16 06:19:30|2022.1|2014.4|2022.26|2014.56|2022.92|2015.22|2022.1|2014.4|39
1652681980000|2022-05-16 06:19:40|2022.29|2014.59|2021.37|2013.67|2024.54|2016.84|2021.17|2013.47|39
1652681990000|2022-05-16 06:19:50|2021.75|2014.05|2023.71|2016.01|2023.91|2016.21|2021.75|2014.05|39
1652682000000|2022-05-16 06:20:00|2023.73|2016.03|2024.32|2016.62|2024.32|2016.62|2021.9|2014.2|40
1652682010000|2022-05-16 06:20:10|2024.42|2016.72|2026.16|2018.46|2026.5|2018.8|2024.32|2016.62|39
1652682020000|2022-05-16 06:20:20|2026.25|2018.55|2027.02|2019.32|2027.29|2019.59|2025.67|2017.97|39
1652682030000|2022-05-16 06:20:30|2026.91|2019.21|2027.64|2019.94|2028.35|2020.65|2026.9|2019.2|38
1652682040000|2022-05-16 06:20:40|2027.69|2019.99|2028.67|2020.97|2028.67|2020.97|2027.16|2019.46|38
1652682050000|2022-05-16 06:20:50|2028.17|2020.47|2027.55|2019.85|2028.44|2020.74|2027.34|2019.64|36
1652682060000|2022-05-16 06:21:00|2027.23|2019.53|2023.65|2015.95|2027.23|2019.53|2023.24|2015.54|39
1652682070000|2022-05-16 06:21:10|2023.98|2016.28|2021.57|2013.87|2024.88|2017.18|2021.57|2013.87|38
1652682080000|2022-05-16 06:21:20|2021.51|2013.81|2022.04|2014.34|2022.33|2014.63|2021.5|2013.8|38
1652682090000|2022-05-16 06:21:30|2022.22|2014.52|2023.62|2015.92|2023.64|2015.94|2022.22|2014.52|36
1652682100000|2022-05-16 06:21:40|2023.74|2016.04|2024.38|2016.68|2025.28|2017.58|2023.74|2016.04|35
1652682110000|2022-05-16 06:21:50|2026.02|2018.32|2026.06|2018.36|2026.15|2018.45|2024.75|2017.05|36
1652682120000|2022-05-16 06:22:00|2026.11|2018.41|2027.02|2019.32|2027.02|2019.32|2026.11|2018.41|33
1652682130000|2022-05-16 06:22:10|2027.03|2019.33|2027.04|2019.34|2027.39|2019.69|2026.09|2018.39|38
1652682140000|2022-05-16 06:22:20|2026.93|2019.23|2028.96|2021.26|2028.98|2021.28|2026.78|2019.08|38
1652682150000|2022-05-16 06:22:30|2028.91|2021.21|2029.17|2021.47|2029.29|2021.59|2028.86|2021.16|33
1652682160000|2022-05-16 06:22:40|2029.23|2021.53|2029.87|2022.17|2030.33|2022.63|2028.92|2021.22|40
1652682170000|2022-05-16 06:22:50|2029.88|2022.18|2028.67|2020.97|2030.32|2022.62|2028.64|2020.94|37
1652682180000|2022-05-16 06:23:00|2028.68|2020.98|2026.22|2018.52|2028.82|2021.12|2026.22|2018.52|32
1652682190000|2022-05-16 06:23:10|2025.93|2018.23|2027.63|2019.93|2027.81|2020.11|2025.93|2018.23|38
1652682200000|2022-05-16 06:23:20|2027.88|2020.18|2027.83|2020.13|2028|2020.3|2027.31|2019.61|29
1652682210000|2022-05-16 06:23:30|2027.89|2020.19|2027.58|2019.88|2028.66|2020.96|2027.48|2019.78|35
1652682220000|2022-05-16 06:23:40|2027.72|2020.02|2027.02|2019.32|2027.73|2020.03|2026.61|2018.91|40
1652682230000|2022-05-16 06:23:50|2027.09|2019.39|2026.77|2019.07|2027.66|2019.96|2026.6|2018.9|37
1652682240000|2022-05-16 06:24:00|2026.74|2019.04|2026.59|2018.89|2027.05|2019.35|2026.53|2018.83|36
1652682250000|2022-05-16 06:24:10|2026.63|2018.93|2026.19|2018.49|2027.02|2019.32|2026.1|2018.4|31
1652682260000|2022-05-16 06:24:20|2025.93|2018.23|2026.27|2018.57|2026.28|2018.58|2025.6|2017.9|34
1652682270000|2022-05-16 06:24:30|2026.28|2018.58|2026.45|2018.75|2026.45|2018.75|2026.19|2018.49|34
1652682280000|2022-05-16 06:24:40|2026.31|2018.61|2026.16|2018.46|2026.45|2018.75|2025.95|2018.25|34
1652682290000|2022-05-16 06:24:50|2026.17|2018.47|2025.71|2018.01|2026.24|2018.54|2025.27|2017.57|38
1652682300000|2022-05-16 06:25:00|2025.67|2017.97|2023.62|2015.92|2025.67|2017.97|2023.62|2015.92|37
1652682310000|2022-05-16 06:25:10|2023.66|2015.96|2024.92|2017.22|2024.92|2017.22|2023.6|2015.9|39
1652682320000|2022-05-16 06:25:20|2024.85|2017.15|2023.95|2016.25|2024.91|2017.21|2023.91|2016.21|34
1652682330000|2022-05-16 06:25:30|2024.19|2016.49|2023.75|2016.05|2024.54|2016.84|2023.63|2015.93|36
1652682340000|2022-05-16 06:25:40|2023.76|2016.06|2024.03|2016.33|2024.13|2016.43|2023.56|2015.86|35
1652682350000|2022-05-16 06:25:50|2023.99|2016.29|2023.11|2015.41|2024.07|2016.37|2023.09|2015.39|36
1652682360000|2022-05-16 06:26:00|2023.22|2015.52|2024.39|2016.69|2024.39|2016.69|2023.15|2015.45|37
1652682370000|2022-05-16 06:26:10|2024.37|2016.67|2023.82|2016.12|2025.27|2017.57|2023.82|2016.12|34
1652682380000|2022-05-16 06:26:20|2023.64|2015.94|2022.12|2014.42|2023.64|2015.94|2021.99|2014.29|38
1652682390000|2022-05-16 06:26:30|2022.07|2014.37|2018.71|2011.01|2022.07|2014.37|2018.68|2010.98|39
1652682400000|2022-05-16 06:26:40|2018.04|2010.34|2015.86|2008.16|2018.04|2010.34|2014.74|2007.04|40
1652682410000|2022-05-16 06:26:50|2016.2|2008.5|2017.6|2009.9|2018.04|2010.34|2015.32|2007.62|40
1652682420000|2022-05-16 06:27:00|2017.47|2009.77|2015.72|2008.02|2019.76|2012.06|2015.72|2008.02|40
1652682430000|2022-05-16 06:27:10|2015.6|2007.9|2018.07|2010.37|2018.72|2011.02|2015.15|2007.45|40
1652682440000|2022-05-16 06:27:20|2018.09|2010.39|2019.35|2011.65|2020.64|2012.94|2017.88|2010.18|40
1652682450000|2022-05-16 06:27:30|2019.54|2011.84|2017.05|2009.35|2020.66|2012.96|2017.01|2009.31|39
1652682460000|2022-05-16 06:27:40|2017.2|2009.5|2016.13|2008.43|2017.55|2009.85|2015.58|2007.88|39
1652682470000|2022-05-16 06:27:50|2016.23|2008.53|2017.64|2009.94|2017.73|2010.03|2016.19|2008.49|39
1652682480000|2022-05-16 06:28:00|2017.71|2010.01|2019.76|2012.06|2019.76|2012.06|2017.61|2009.91|36
1652682490000|2022-05-16 06:28:10|2019.75|2012.05|2020.63|2012.93|2021.38|2013.68|2019.34|2011.64|38
1652682500000|2022-05-16 06:28:20|2020.87|2013.17|2022.9|2015.2|2022.93|2015.23|2020.63|2012.93|23
1652682510000|2022-05-16 06:28:30|2022.91|2015.21|2024.07|2016.37|2024.37|2016.67|2022.8|2015.1|24
1652682520000|2022-05-16 06:28:40|2024.1|2016.4|2021.76|2014.06|2024.21|2016.51|2021.27|2013.57|34
1652682530000|2022-05-16 06:28:50|2020.84|2013.14|2021.93|2014.23|2021.93|2014.23|2020.44|2012.74|39
1652682540000|2022-05-16 06:29:00|2021.86|2014.16|2021.64|2013.94|2025.11|2017.41|2021.64|2013.94|39
1652682550000|2022-05-16 06:29:10|2021.71|2014.01|2018.53|2010.83|2021.71|2014.01|2018.44|2010.74|40
1652682560000|2022-05-16 06:29:20|2018.43|2010.73|2016.81|2009.11|2018.78|2011.08|2016.81|2009.11|39
1652682570000|2022-05-16 06:29:30|2016.68|2008.98|2020.05|2012.35|2020.65|2012.95|2016.51|2008.81|40
1652682580000|2022-05-16 06:29:40|2019.74|2012.04|2019.24|2011.54|2020.27|2012.57|2018.91|2011.21|39
1652682590000|2022-05-16 06:29:50|2019.08|2011.38|2019.79|2012.09|2020.39|2012.69|2019.04|2011.34|39
1652682600000|2022-05-16 06:30:00|2019.72|2012.02|2016.18|2008.48|2019.84|2012.14|2015.56|2007.86|38
1652682610000|2022-05-16 06:30:10|2016.15|2008.45|2017.98|2010.28|2018.32|2010.62|2015.88|2008.18|40
1652682620000|2022-05-16 06:30:20|2018.16|2010.46|2017.44|2009.74|2018.65|2010.95|2017.16|2009.46|40
1652682630000|2022-05-16 06:30:30|2017.36|2009.66|2015.55|2007.85|2017.39|2009.69|2014.39|2006.69|39
1652682640000|2022-05-16 06:30:40|2015.6|2007.9|2015.48|2007.78|2016.28|2008.58|2015.28|2007.58|38
1652682650000|2022-05-16 06:30:50|2015.44|2007.74|2019.12|2011.42|2019.18|2011.48|2015.44|2007.74|38
1652682660000|2022-05-16 06:31:00|2018.9|2011.2|2020.48|2012.78|2020.6|2012.9|2018.76|2011.06|36
1652682670000|2022-05-16 06:31:10|2019.1|2011.4|2021.11|2013.41|2021.45|2013.75|2019.1|2011.4|38
1652682680000|2022-05-16 06:31:20|2021.2|2013.5|2022.03|2014.33|2022.44|2014.74|2021.11|2013.41|37
1652682690000|2022-05-16 06:31:30|2022.23|2014.53|2022.62|2014.92|2023|2015.3|2022.15|2014.45|31
1652682700000|2022-05-16 06:31:40|2022.57|2014.87|2022.72|2015.02|2022.98|2015.28|2022.55|2014.85|29
1652682710000|2022-05-16 06:31:50|2022.68|2014.98|2022.24|2014.54|2023.01|2015.31|2022.24|2014.54|31
1652682720000|2022-05-16 06:32:00|2022.19|2014.49|2020.75|2013.05|2022.19|2014.49|2020.75|2013.05|38
1652682730000|2022-05-16 06:32:10|2020.57|2012.87|2021.14|2013.44|2021.32|2013.62|2020.47|2012.77|37
1652682740000|2022-05-16 06:32:20|2021.18|2013.48|2021.7|2014|2021.99|2014.29|2020.77|2013.07|37
1652682750000|2022-05-16 06:32:30|2021.76|2014.06|2019.72|2012.02|2021.79|2014.09|2019.67|2011.97|35
1652682760000|2022-05-16 06:32:40|2019.74|2012.04|2021.62|2013.92|2021.89|2014.19|2019.74|2012.04|38
1652682770000|2022-05-16 06:32:50|2021.51|2013.81|2019.96|2012.26|2021.51|2013.81|2019.93|2012.23|34
1652682780000|2022-05-16 06:33:00|2019.79|2012.09|2020.62|2012.92|2020.89|2013.19|2019.14|2011.44|40
1652682790000|2022-05-16 06:33:10|2020.55|2012.85|2022.03|2014.33|2022.03|2014.33|2020.5|2012.8|35
1652682800000|2022-05-16 06:33:20|2021.82|2014.12|2021.67|2013.97|2022.35|2014.65|2021.67|2013.97|36
1652682810000|2022-05-16 06:33:30|2021.63|2013.93|2019.59|2011.89|2021.63|2013.93|2019.59|2011.89|39
1652682820000|2022-05-16 06:33:40|2019.61|2011.91|2020.02|2012.32|2021.17|2013.47|2019.58|2011.88|38
1652682830000|2022-05-16 06:33:50|2019.86|2012.16|2019.69|2011.99|2020.46|2012.76|2019.18|2011.48|36
1652682840000|2022-05-16 06:34:00|2019.56|2011.86|2017.57|2009.87|2019.69|2011.99|2017.57|2009.87|34
1652682850000|2022-05-16 06:34:10|2017.49|2009.79|2015.72|2008.02|2017.49|2009.79|2015.69|2007.99|20
1652682860000|2022-05-16 06:34:20|2015.65|2007.95|2014.37|2006.67|2015.78|2008.08|2014.14|2006.44|39
1652682870000|2022-05-16 06:34:30|2014.35|2006.65|2012.77|2005.07|2014.81|2007.11|2012.23|2004.53|37
1652682880000|2022-05-16 06:34:40|2012.9|2005.2|2012.12|2004.42|2012.9|2005.2|2011.54|2003.84|38
1652682890000|2022-05-16 06:34:50|2012.36|2004.66|2015.01|2007.31|2015.01|2007.31|2012.36|2004.66|38
1652682900000|2022-05-16 06:35:00|2014.88|2007.18|2014.5|2006.8|2016.01|2008.31|2012.89|2005.19|38
1652682910000|2022-05-16 06:35:10|2014.6|2006.9|2016.03|2008.33|2016.45|2008.75|2014.59|2006.89|37
1652682920000|2022-05-16 06:35:20|2015.77|2008.07|2019.28|2011.58|2019.9|2012.2|2015.77|2008.07|37
1652682930000|2022-05-16 06:35:30|2019.37|2011.67|2018.54|2010.84|2019.92|2012.22|2018.54|2010.84|37
1652682940000|2022-05-16 06:35:40|2018.67|2010.97|2019.33|2011.63|2019.55|2011.85|2018.48|2010.78|37
1652682950000|2022-05-16 06:35:50|2019.6|2011.9|2019.03|2011.33|2020.28|2012.58|2019.03|2011.33|38
1652682960000|2022-05-16 06:36:00|2018.92|2011.22|2019.23|2011.53|2019.73|2012.03|2017.34|2009.64|38
1652682970000|2022-05-16 06:36:10|2019.26|2011.56|2020.03|2012.33|2020.3|2012.6|2018.87|2011.17|39
1652682980000|2022-05-16 06:36:20|2019.84|2012.14|2019.37|2011.67|2020.38|2012.68|2019.27|2011.57|39
1652682990000|2022-05-16 06:36:30|2019.47|2011.77|2019.91|2012.21|2019.99|2012.29|2018.65|2010.95|38
1652683000000|2022-05-16 06:36:40|2019.93|2012.23|2019.88|2012.18|2020.06|2012.36|2018.42|2010.72|35
1652683010000|2022-05-16 06:36:50|2020.01|2012.31|2021.44|2013.74|2022.17|2014.47|2019.99|2012.29|36
1652683020000|2022-05-16 06:37:00|2021.54|2013.84|2019.97|2012.27|2021.94|2014.24|2019.93|2012.23|36
1652683030000|2022-05-16 06:37:10|2020.26|2012.56|2020.77|2013.07|2020.77|2013.07|2018.9|2011.2|39
1652683040000|2022-05-16 06:37:20|2020.67|2012.97|2022.83|2015.13|2022.83|2015.13|2020.67|2012.97|40
1652683050000|2022-05-16 06:37:30|2022.66|2014.96|2022.61|2014.91|2022.97|2015.27|2022.2|2014.5|37
1652683060000|2022-05-16 06:37:40|2022.54|2014.84|2023.2|2015.5|2023.27|2015.57|2022.41|2014.71|35
1652683070000|2022-05-16 06:37:50|2023.18|2015.48|2024.79|2017.09|2024.98|2017.28|2023.03|2015.33|36
1652683080000|2022-05-16 06:38:00|2024.66|2016.96|2023.62|2015.92|2025.03|2017.33|2023.62|2015.92|35
1652683090000|2022-05-16 06:38:10|2023.76|2016.06|2022.68|2014.98|2024.02|2016.32|2022.53|2014.83|36
1652683100000|2022-05-16 06:38:20|2022.63|2014.93|2022.48|2014.78|2022.85|2015.15|2022.39|2014.69|27
1652683110000|2022-05-16 06:38:30|2022.42|2014.72|2022.62|2014.92|2022.78|2015.08|2021.44|2013.74|37
1652683120000|2022-05-16 06:38:40|2022.42|2014.72|2021.59|2013.89|2022.46|2014.76|2021.47|2013.77|34
1652683130000|2022-05-16 06:38:50|2021.6|2013.9|2022.26|2014.56|2022.41|2014.71|2021.6|2013.9|36
1652683140000|2022-05-16 06:39:00|2022.37|2014.67|2021.55|2013.85|2022.55|2014.85|2021.54|2013.84|25
1652683150000|2022-05-16 06:39:10|2021.57|2013.87|2020.61|2012.91|2021.63|2013.93|2019.89|2012.19|34
1652683160000|2022-05-16 06:39:20|2020.38|2012.68|2020.84|2013.14|2020.84|2013.14|2018.24|2010.54|39
1652683170000|2022-05-16 06:39:30|2020.68|2012.98|2020.36|2012.66|2020.93|2013.23|2020.36|2012.66|22
1652683180000|2022-05-16 06:39:40|2020.62|2012.92|2021.48|2013.78|2021.48|2013.78|2020.36|2012.66|31
1652683190000|2022-05-16 06:39:50|2021.47|2013.77|2021.77|2014.07|2021.98|2014.28|2021.3|2013.6|29
1652683200000|2022-05-16 06:40:00|2021.82|2014.12|2021.44|2013.74|2021.82|2014.12|2020.98|2013.28|34
1652683210000|2022-05-16 06:40:10|2021.43|2013.73|2019.47|2011.77|2021.43|2013.73|2019.47|2011.77|33
1652683220000|2022-05-16 06:40:20|2019.66|2011.96|2020.93|2013.23|2021.36|2013.66|2019.52|2011.82|39
1652683230000|2022-05-16 06:40:30|2020.73|2013.03|2021.44|2013.74|2021.44|2013.74|2019.54|2011.84|39
1652683240000|2022-05-16 06:40:40|2021.52|2013.82|2021.67|2013.97|2022.07|2014.37|2021.26|2013.56|36
1652683250000|2022-05-16 06:40:50|2021.62|2013.92|2021.39|2013.69|2021.69|2013.99|2020.86|2013.16|34
1652683260000|2022-05-16 06:41:00|2021.48|2013.78|2020.54|2012.84|2021.93|2014.23|2020.54|2012.84|35
1652683270000|2022-05-16 06:41:10|2020.61|2012.91|2020.19|2012.49|2020.67|2012.97|2019.79|2012.09|39
1652683280000|2022-05-16 06:41:20|2020.02|2012.32|2019.53|2011.83|2020.73|2013.03|2019.46|2011.76|37
1652683290000|2022-05-16 06:41:30|2019.59|2011.89|2019.67|2011.97|2019.67|2011.97|2018.68|2010.98|36
1652683300000|2022-05-16 06:41:40|2020.02|2012.32|2020.22|2012.52|2020.33|2012.63|2019.81|2012.11|38
1652683310000|2022-05-16 06:41:50|2020.42|2012.72|2019.59|2011.89|2020.88|2013.18|2019.36|2011.66|33
1652683320000|2022-05-16 06:42:00|2019.72|2012.02|2018.36|2010.66|2020.34|2012.64|2018.25|2010.55|36
1652683330000|2022-05-16 06:42:10|2018.22|2010.52|2017.3|2009.6|2018.22|2010.52|2017.23|2009.53|37
1652683340000|2022-05-16 06:42:20|2017.36|2009.66|2017.49|2009.79|2017.82|2010.12|2016.54|2008.84|37
1652683350000|2022-05-16 06:42:30|2017.76|2010.06|2019.78|2012.08|2020.18|2012.48|2017.76|2010.06|36
1652683360000|2022-05-16 06:42:40|2019.81|2012.11|2019.77|2012.07|2020.4|2012.7|2019.76|2012.06|31
1652683370000|2022-05-16 06:42:50|2019.78|2012.08|2020.39|2012.69|2020.39|2012.69|2019.16|2011.46|37
1652683380000|2022-05-16 06:43:00|2020.37|2012.67|2018.78|2011.08|2020.39|2012.69|2018.76|2011.06|36
1652683390000|2022-05-16 06:43:10|2018.74|2011.04|2020.57|2012.87|2020.57|2012.87|2018.47|2010.77|36
1652683400000|2022-05-16 06:43:20|2020.64|2012.94|2020.59|2012.89|2020.72|2013.02|2020.45|2012.75|27
1652683410000|2022-05-16 06:43:30|2020.57|2012.87|2020.54|2012.84|2021.26|2013.56|2020.25|2012.55|39
1652683420000|2022-05-16 06:43:40|2020.48|2012.78|2020.74|2013.04|2020.84|2013.14|2020.22|2012.52|36
1652683430000|2022-05-16 06:43:50|2020.77|2013.07|2023.14|2015.44|2023.38|2015.68|2020.74|2013.04|38
1652683440000|2022-05-16 06:44:00|2023.04|2015.34|2024.15|2016.45|2024.15|2016.45|2022.85|2015.15|37
1652683450000|2022-05-16 06:44:10|2023.78|2016.08|2024.23|2016.53|2024.82|2017.12|2023.78|2016.08|39
1652683460000|2022-05-16 06:44:20|2023.87|2016.17|2024.25|2016.55|2025.12|2017.42|2023.2|2015.5|36
1652683470000|2022-05-16 06:44:30|2024.39|2016.69|2025.45|2017.75|2025.62|2017.92|2024.39|2016.69|40
1652683480000|2022-05-16 06:44:40|2025.53|2017.83|2025.73|2018.03|2025.9|2018.2|2025.18|2017.48|36
1652683490000|2022-05-16 06:44:50|2025.89|2018.19|2025.86|2018.16|2025.89|2018.19|2025.4|2017.7|36
1652683500000|2022-05-16 06:45:00|2025.8|2018.1|2025.33|2017.63|2026.08|2018.38|2024.85|2017.15|39
1652683510000|2022-05-16 06:45:10|2025.36|2017.66|2025.47|2017.77|2025.79|2018.09|2024.92|2017.22|38
1652683520000|2022-05-16 06:45:20|2025.57|2017.87|2025.57|2017.87|2025.72|2018.02|2025.22|2017.52|36
1652683530000|2022-05-16 06:45:30|2025.45|2017.75|2025.14|2017.44|2025.57|2017.87|2023.82|2016.12|38
1652683540000|2022-05-16 06:45:40|2025.23|2017.53|2023.62|2015.92|2025.3|2017.6|2023.62|2015.92|40
1652683550000|2022-05-16 06:45:50|2023.65|2015.95|2021.75|2014.05|2023.65|2015.95|2021.41|2013.71|39
1652683560000|2022-05-16 06:46:00|2021.81|2014.11|2022.66|2014.96|2022.95|2015.25|2020.33|2012.63|38
1652683570000|2022-05-16 06:46:10|2022.62|2014.92|2021.98|2014.28|2022.96|2015.26|2021.14|2013.44|34
1652683580000|2022-05-16 06:46:20|2022.03|2014.33|2022.98|2015.28|2023.22|2015.52|2022.03|2014.33|36
1652683590000|2022-05-16 06:46:30|2023.12|2015.42|2022.45|2014.75|2023.27|2015.57|2021.98|2014.28|36
1652683600000|2022-05-16 06:46:40|2022.49|2014.79|2022.36|2014.66|2023.01|2015.31|2022.36|2014.66|31
1652683610000|2022-05-16 06:46:50|2022.39|2014.69|2022.95|2015.25|2023.01|2015.31|2021.92|2014.22|35
1652683620000|2022-05-16 06:47:00|2023.17|2015.47|2022.08|2014.38|2023.19|2015.49|2021.94|2014.24|34
1652683630000|2022-05-16 06:47:10|2022.06|2014.36|2020.74|2013.04|2022.2|2014.5|2018.89|2011.19|39
1652683640000|2022-05-16 06:47:20|2020.77|2013.07|2020.08|2012.38|2020.98|2013.28|2019.77|2012.07|38
1652683650000|2022-05-16 06:47:30|2020.1|2012.4|2020.22|2012.52|2021.2|2013.5|2019.94|2012.24|36
1652683660000|2022-05-16 06:47:40|2020.24|2012.54|2019.61|2011.91|2020.29|2012.59|2019.35|2011.65|36
1652683670000|2022-05-16 06:47:50|2019.32|2011.62|2019.12|2011.42|2019.68|2011.98|2018.61|2010.91|35
1652683680000|2022-05-16 06:48:00|2019.11|2011.41|2018.72|2011.02|2019.15|2011.45|2018.19|2010.49|39
1652683690000|2022-05-16 06:48:10|2018.73|2011.03|2018.05|2010.35|2018.73|2011.03|2017.96|2010.26|35
1652683700000|2022-05-16 06:48:20|2017.97|2010.27|2017.19|2009.49|2018.15|2010.45|2016.65|2008.95|34
1652683710000|2022-05-16 06:48:30|2017.17|2009.47|2017.95|2010.25|2017.95|2010.25|2017.17|2009.47|33
1652683720000|2022-05-16 06:48:40|2018.17|2010.47|2018.88|2011.18|2019.24|2011.54|2018.16|2010.46|31
1652683730000|2022-05-16 06:48:50|2018.87|2011.17|2018.06|2010.36|2018.98|2011.28|2017.53|2009.83|32
1652683740000|2022-05-16 06:49:00|2018.26|2010.56|2018.72|2011.02|2019.5|2011.8|2017.96|2010.26|40
1652683750000|2022-05-16 06:49:10|2018.6|2010.9|2018.51|2010.81|2018.65|2010.95|2018.09|2010.39|37
1652683760000|2022-05-16 06:49:20|2018.72|2011.02|2017.47|2009.77|2018.72|2011.02|2017.18|2009.48|38
1652683770000|2022-05-16 06:49:30|2017.5|2009.8|2017.75|2010.05|2018.16|2010.46|2016.95|2009.25|38
1652683780000|2022-05-16 06:49:40|2017.67|2009.97|2017.5|2009.8|2017.73|2010.03|2017.12|2009.42|35
1652683790000|2022-05-16 06:49:50|2017.45|2009.75|2017.95|2010.25|2018.1|2010.4|2017.44|2009.74|29
1652683800000|2022-05-16 06:50:00|2017.88|2010.18|2016.71|2009.01|2018.04|2010.34|2016.71|2009.01|37
1652683810000|2022-05-16 06:50:10|2016.9|2009.2|2015.71|2008.01|2017.19|2009.49|2015.71|2008.01|34
1652683820000|2022-05-16 06:50:20|2015.59|2007.89|2014.16|2006.46|2015.73|2008.03|2014.08|2006.38|37
1652683830000|2022-05-16 06:50:30|2014.23|2006.53|2015.53|2007.83|2015.68|2007.98|2014.23|2006.53|37
1652683840000|2022-05-16 06:50:40|2015.59|2007.89|2015.07|2007.37|2015.61|2007.91|2015|2007.3|34
1652683850000|2022-05-16 06:50:50|2015.15|2007.45|2015.47|2007.77|2015.58|2007.88|2014.7|2007|34
1652683860000|2022-05-16 06:51:00|2015.58|2007.88|2015.62|2007.92|2015.71|2008.01|2014.95|2007.25|35
1652683870000|2022-05-16 06:51:10|2015.65|2007.95|2015.92|2008.22|2015.92|2008.22|2015.62|2007.92|23
1652683880000|2022-05-16 06:51:20|2016.06|2008.36|2016.52|2008.82|2016.69|2008.99|2016.06|2008.36|31
1652683890000|2022-05-16 06:51:30|2016.51|2008.81|2014.98|2007.28|2016.51|2008.81|2014.98|2007.28|31
1652683900000|2022-05-16 06:51:40|2014.97|2007.27|2014.8|2007.1|2015.1|2007.4|2014.26|2006.56|37
1652683910000|2022-05-16 06:51:50|2014.81|2007.11|2014.5|2006.8|2014.83|2007.13|2014.36|2006.66|36
1652683920000|2022-05-16 06:52:00|2014.57|2006.87|2013.55|2005.85|2014.57|2006.87|2013.36|2005.66|39
1652683930000|2022-05-16 06:52:10|2013.53|2005.83|2011.16|2003.46|2013.77|2006.07|2011.16|2003.46|37
1652683940000|2022-05-16 06:52:20|2011.11|2003.41|2010.6|2002.9|2011.11|2003.41|2009.8|2002.1|40
1652683950000|2022-05-16 06:52:30|2010.81|2003.11|2011.81|2004.11|2013.31|2005.61|2010.74|2003.04|37
1652683960000|2022-05-16 06:52:40|2011.87|2004.17|2007.41|1999.71|2011.87|2004.17|2007.3|1999.6|40
1652683970000|2022-05-16 06:52:50|2007.36|1999.66|2008.49|2000.79|2008.52|2000.82|2006.63|1998.93|37
1652683980000|2022-05-16 06:53:00|2008.5|2000.8|2008.38|2000.68|2009.11|2001.41|2008.32|2000.62|38
1652683990000|2022-05-16 06:53:10|2008.27|2000.57|2006.9|1999.2|2008.27|2000.57|2006.39|1998.69|38
1652684000000|2022-05-16 06:53:20|2006.8|1999.1|2006.95|1999.25|2007.24|1999.54|2006.8|1999.1|32
1652684010000|2022-05-16 06:53:30|2006.91|1999.21|2005.14|1997.44|2006.93|1999.23|2004.94|1997.24|40
1652684020000|2022-05-16 06:53:40|2005.43|1997.73|2004.92|1997.22|2005.43|1997.73|2004.77|1997.07|35
1652684030000|2022-05-16 06:53:50|2004.93|1997.23|2009.11|2001.41|2009.36|2001.66|2004.93|1997.23|39
1652684040000|2022-05-16 06:54:00|2009.5|2001.8|2010.74|2003.04|2011.08|2003.38|2008.61|2000.91|37
1652684050000|2022-05-16 06:54:10|2010.19|2002.49|2008.9|2001.2|2010.19|2002.49|2008.2|2000.5|35
1652684060000|2022-05-16 06:54:20|2009.03|2001.33|2009.73|2002.03|2009.87|2002.17|2008.97|2001.27|37
1652684070000|2022-05-16 06:54:30|2009.53|2001.83|2007.32|1999.62|2009.6|2001.9|2007.29|1999.59|37
1652684080000|2022-05-16 06:54:40|2007.54|1999.84|2006.14|1998.44|2007.64|1999.94|2006.03|1998.33|38
1652684090000|2022-05-16 06:54:50|2006.17|1998.47|2007.12|1999.42|2008.24|2000.54|2006.06|1998.36|40
1652684100000|2022-05-16 06:55:00|2006.93|1999.23|2007.62|1999.92|2007.62|1999.92|2006.3|1998.6|38
1652684110000|2022-05-16 06:55:10|2007.52|1999.82|2007.8|2000.1|2008.36|2000.66|2007.47|1999.77|37
1652684120000|2022-05-16 06:55:20|2007.68|1999.98|2007.66|1999.96|2007.77|2000.07|2007.28|1999.58|39
1652684130000|2022-05-16 06:55:30|2007.76|2000.06|2009.43|2001.73|2009.43|2001.73|2007.68|1999.98|39
1652684140000|2022-05-16 06:55:40|2008.96|2001.26|2009.11|2001.41|2009.96|2002.26|2008.76|2001.06|36
1652684150000|2022-05-16 06:55:50|2009.1|2001.4|2010.1|2002.4|2010.1|2002.4|2008.81|2001.11|33
1652684160000|2022-05-16 06:56:00|2010.06|2002.36|2010.67|2002.97|2011.47|2003.77|2009.55|2001.85|37
1652684170000|2022-05-16 06:56:10|2010.59|2002.89|2010.44|2002.74|2011.84|2004.14|2010.38|2002.68|37
1652684180000|2022-05-16 06:56:20|2010.53|2002.83|2012.52|2004.82|2012.71|2005.01|2010.53|2002.83|35
1652684190000|2022-05-16 06:56:30|2012.39|2004.69|2013.95|2006.25|2013.99|2006.29|2011.97|2004.27|33
1652684200000|2022-05-16 06:56:40|2013.88|2006.18|2013.12|2005.42|2014|2006.3|2012.9|2005.2|37
1652684210000|2022-05-16 06:56:50|2013.22|2005.52|2013.46|2005.76|2014.43|2006.73|2013.22|2005.52|39
1652684220000|2022-05-16 06:57:00|2013.31|2005.61|2012.67|2004.97|2013.31|2005.61|2012.29|2004.59|39
1652684230000|2022-05-16 06:57:10|2012.86|2005.16|2011.21|2003.51|2012.86|2005.16|2010.69|2002.99|34
1652684240000|2022-05-16 06:57:20|2011.27|2003.57|2010.18|2002.48|2011.39|2003.69|2010.17|2002.47|34
1652684250000|2022-05-16 06:57:30|2010.17|2002.47|2010.86|2003.16|2011.02|2003.32|2009.66|2001.96|32
1652684260000|2022-05-16 06:57:40|2010.9|2003.2|2010.27|2002.57|2010.9|2003.2|2010.16|2002.46|34
1652684270000|2022-05-16 06:57:50|2010.28|2002.58|2010.19|2002.49|2010.61|2002.91|2010.07|2002.37|35
1652684280000|2022-05-16 06:58:00|2010.23|2002.53|2009.24|2001.54|2010.38|2002.68|2009.04|2001.34|34
1652684290000|2022-05-16 06:58:10|2009.06|2001.36|2006.74|1999.04|2009.09|2001.39|2006.62|1998.92|38
1652684300000|2022-05-16 06:58:20|2006.49|1998.79|2006.81|1999.11|2007.58|1999.88|2006.21|1998.51|37
1652684310000|2022-05-16 06:58:30|2006.93|1999.23|2005.98|1998.28|2007.06|1999.36|2005.56|1997.86|38
1652684320000|2022-05-16 06:58:40|2005.89|1998.19|2006.15|1998.45|2006.15|1998.45|2005.63|1997.93|38
1652684330000|2022-05-16 06:58:50|2006.28|1998.58|2006.09|1998.39|2006.7|1999|2005.59|1997.89|40
1652684340000|2022-05-16 06:59:00|2006.02|1998.32|2005.4|1997.7|2006.02|1998.32|2004.73|1997.03|32
1652684350000|2022-05-16 06:59:10|2005.37|1997.67|2007.68|1999.98|2007.68|1999.98|2005.26|1997.56|36
1652684360000|2022-05-16 06:59:20|2007.51|1999.81|2010.92|2003.22|2011.2|2003.5|2007.51|1999.81|36
1652684370000|2022-05-16 06:59:30|2010.98|2003.28|2011.89|2004.19|2011.89|2004.19|2010.82|2003.12|36
1652684380000|2022-05-16 06:59:40|2011.77|2004.07|2012.16|2004.46|2012.16|2004.46|2011.58|2003.88|36
1652684390000|2022-05-16 06:59:50|2012.19|2004.49|2010.57|2002.87|2012.19|2004.49|2010.57|2002.87|35
1652684400000|2022-05-16 07:00:00|2010.41|2002.71|2008.37|2000.67|2010.53|2002.83|2007.13|1999.43|40
1652684410000|2022-05-16 07:00:10|2008.25|2000.55|2006.47|1998.77|2008.25|2000.55|2005.69|1997.99|40
1652684420000|2022-05-16 07:00:20|2006.67|1998.97|2008.78|2001.08|2009.12|2001.42|2006.29|1998.59|38
1652684430000|2022-05-16 07:00:30|2009.21|2001.51|2009.86|2002.16|2010.45|2002.75|2009.21|2001.51|38
1652684440000|2022-05-16 07:00:40|2009.89|2002.19|2010.58|2002.88|2011.97|2004.27|2009.89|2002.19|40
1652684450000|2022-05-16 07:00:50|2010.67|2002.97|2012.39|2004.69|2013.2|2005.5|2010.64|2002.94|39
1652684460000|2022-05-16 07:01:00|2012.27|2004.57|2010.86|2003.16|2012.79|2005.09|2010.86|2003.16|36
1652684470000|2022-05-16 07:01:10|2010.94|2003.24|2012.81|2005.11|2012.81|2005.11|2010.85|2003.15|38
1652684480000|2022-05-16 07:01:20|2012.82|2005.12|2012.84|2005.14|2012.85|2005.15|2012.11|2004.41|35
1652684490000|2022-05-16 07:01:30|2012.8|2005.1|2012.09|2004.39|2012.81|2005.11|2011.65|2003.95|33
1652684500000|2022-05-16 07:01:40|2012.3|2004.6|2011.36|2003.66|2012.72|2005.02|2011.22|2003.52|33
1652684510000|2022-05-16 07:01:50|2011.27|2003.57|2011.93|2004.23|2011.93|2004.23|2010.86|2003.16|30
1652684520000|2022-05-16 07:02:00|2011.76|2004.06|2011.98|2004.28|2012.56|2004.86|2011.65|2003.95|35
1652684530000|2022-05-16 07:02:10|2011.95|2004.25|2011.67|2003.97|2012.13|2004.43|2011.62|2003.92|32
1652684540000|2022-05-16 07:02:20|2011.65|2003.95|2010.83|2003.13|2011.65|2003.95|2010.6|2002.9|33
1652684550000|2022-05-16 07:02:30|2010.82|2003.12|2009.78|2002.08|2010.87|2003.17|2009.78|2002.08|30
1652684560000|2022-05-16 07:02:40|2009.94|2002.24|2008.05|2000.35|2009.94|2002.24|2008.04|2000.34|34
1652684570000|2022-05-16 07:02:50|2007.64|1999.94|2008.76|2001.06|2008.92|2001.22|2007.43|1999.73|30
1652684580000|2022-05-16 07:03:00|2008.72|2001.02|2007.18|1999.48|2008.77|2001.07|2007.12|1999.42|37
1652684590000|2022-05-16 07:03:10|2007.26|1999.56|2007.14|1999.44|2008.11|2000.41|2007.12|1999.42|38
1652684600000|2022-05-16 07:03:20|2007.15|1999.45|2007.58|1999.88|2007.6|1999.9|2006.68|1998.98|37
1652684610000|2022-05-16 07:03:30|2007.59|1999.89|2007.46|1999.76|2007.59|1999.89|2007.25|1999.55|31
1652684620000|2022-05-16 07:03:40|2007.49|1999.79|2007.26|1999.56|2007.83|2000.13|2005.82|1998.12|36
1652684630000|2022-05-16 07:03:50|2007.19|1999.49|2006.93|1999.23|2007.22|1999.52|2006.54|1998.84|37
1652684640000|2022-05-16 07:04:00|2006.92|1999.22|2009.57|2001.87|2009.81|2002.11|2006.92|1999.22|39
1652684650000|2022-05-16 07:04:10|2009.55|2001.85|2008.88|2001.18|2009.89|2002.19|2008.86|2001.16|38
1652684660000|2022-05-16 07:04:20|2009.23|2001.53|2010.24|2002.54|2010.89|2003.19|2008.92|2001.22|39
1652684670000|2022-05-16 07:04:30|2010.14|2002.44|2009.88|2002.18|2010.34|2002.64|2009.88|2002.18|34
1652684680000|2022-05-16 07:04:40|2009.89|2002.19|2009.37|2001.67|2010.1|2002.4|2009|2001.3|36
1652684690000|2022-05-16 07:04:50|2009.36|2001.66|2007.79|2000.09|2009.37|2001.67|2007.77|2000.07|36
1652684700000|2022-05-16 07:05:00|2007.83|2000.13|2009.38|2001.68|2009.51|2001.81|2007.83|2000.13|37
1652684710000|2022-05-16 07:05:10|2009.45|2001.75|2008.93|2001.23|2009.48|2001.78|2008.66|2000.96|36
1652684720000|2022-05-16 07:05:20|2008.94|2001.24|2009.35|2001.65|2009.44|2001.74|2008.94|2001.24|32
1652684730000|2022-05-16 07:05:30|2009.4|2001.7|2009.7|2002|2009.76|2002.06|2009.25|2001.55|36
1652684740000|2022-05-16 07:05:40|2009.68|2001.98|2010.31|2002.61|2010.32|2002.62|2009.68|2001.98|37
1652684750000|2022-05-16 07:05:50|2010.3|2002.6|2010.9|2003.2|2010.9|2003.2|2009.77|2002.07|35
1652684760000|2022-05-16 07:06:00|2010.86|2003.16|2009.4|2001.7|2010.97|2003.27|2009.4|2001.7|38
1652684770000|2022-05-16 07:06:10|2009.22|2001.52|2009.35|2001.65|2009.8|2002.1|2008.63|2000.93|39
1652684780000|2022-05-16 07:06:20|2009.39|2001.69|2008.72|2001.02|2009.39|2001.69|2008.38|2000.68|37
1652684790000|2022-05-16 07:06:30|2008.7|2001|2007.44|1999.74|2008.71|2001.01|2007.44|1999.74|37
1652684800000|2022-05-16 07:06:40|2007.5|1999.8|2006.44|1998.74|2007.54|1999.84|2006.44|1998.74|37
1652684810000|2022-05-16 07:06:50|2006.37|1998.67|2005.53|1997.83|2006.37|1998.67|2005.41|1997.71|31
1652684820000|2022-05-16 07:07:00|2005.1|1997.4|2005.08|1997.38|2005.52|1997.82|2004.98|1997.28|36
1652684830000|2022-05-16 07:07:10|2005.09|1997.39|2004.42|1996.72|2005.15|1997.45|2003.58|1995.88|32
1652684840000|2022-05-16 07:07:20|2004.72|1997.02|2002.64|1994.94|2004.72|1997.02|2002.64|1994.94|35
1652684850000|2022-05-16 07:07:30|2002.58|1994.88|2002.13|1994.43|2003.06|1995.36|2002.13|1994.43|38
1652684860000|2022-05-16 07:07:40|2002.04|1994.34|1995.65|1987.95|2002.04|1994.34|1995.65|1987.95|39
1652684870000|2022-05-16 07:07:50|1995.62|1987.92|1998.54|1990.84|1998.86|1991.16|1994.68|1986.98|39
1652684880000|2022-05-16 07:08:00|1999.04|1991.34|2001.91|1994.21|2002.81|1995.11|1999.02|1991.32|38
1652684890000|2022-05-16 07:08:10|2001.94|1994.24|2003.57|1995.87|2003.92|1996.22|2001.56|1993.86|37
1652684900000|2022-05-16 07:08:20|2003.87|1996.17|2006.63|1998.93|2007.12|1999.42|2003.87|1996.17|40
1652684910000|2022-05-16 07:08:30|2006.69|1998.99|2008.38|2000.68|2008.38|2000.68|2006.55|1998.85|38
1652684920000|2022-05-16 07:08:40|2008.63|2000.93|2008.56|2000.86|2009.72|2002.02|2008.09|2000.39|39
1652684930000|2022-05-16 07:08:50|2008.37|2000.67|2003.97|1996.27|2008.37|2000.67|2003.97|1996.27|40
1652684940000|2022-05-16 07:09:00|2003.84|1996.14|2002.23|1994.53|2003.84|1996.14|2001.15|1993.45|39
1652684950000|2022-05-16 07:09:10|2001.91|1994.21|2001.75|1994.05|2002.36|1994.66|2001.13|1993.43|37
1652684960000|2022-05-16 07:09:20|2001.59|1993.89|2007.08|1999.38|2007.08|1999.38|2001.59|1993.89|40
1652684970000|2022-05-16 07:09:30|2007.18|1999.48|2007.9|2000.2|2008.51|2000.81|2007|1999.3|39
1652684980000|2022-05-16 07:09:40|2007.83|2000.13|2005.67|1997.97|2008.32|2000.62|2005.2|1997.5|39
1652684990000|2022-05-16 07:09:50|2005.68|1997.98|2005.71|1998.01|2006.25|1998.55|2004.98|1997.28|39
1652685000000|2022-05-16 07:10:00|2005.55|1997.85|2008.03|2000.33|2008.21|2000.51|2005.55|1997.85|39
1652685010000|2022-05-16 07:10:10|2007.98|2000.28|2008.36|2000.66|2008.37|2000.67|2007.5|1999.8|35
1652685020000|2022-05-16 07:10:20|2008.01|2000.31|2005.58|1997.88|2008.12|2000.42|2005.34|1997.64|37
1652685030000|2022-05-16 07:10:30|2005.61|1997.91|2003.4|1995.7|2005.63|1997.93|2003.4|1995.7|34
1652685040000|2022-05-16 07:10:40|2003.51|1995.81|2000.97|1993.27|2003.51|1995.81|2000.05|1992.35|38
1652685050000|2022-05-16 07:10:50|2000.92|1993.22|2001.97|1994.27|2002.45|1994.75|2000.92|1993.22|39
1652685060000|2022-05-16 07:11:00|2001.88|1994.18|2000.77|1993.07|2002.36|1994.66|1999.89|1992.19|39
1652685070000|2022-05-16 07:11:10|2001.06|1993.36|2002.19|1994.49|2002.96|1995.26|2001.04|1993.34|37
1652685080000|2022-05-16 07:11:20|2002.16|1994.46|2001.77|1994.07|2002.22|1994.52|2001.05|1993.35|36
1652685090000|2022-05-16 07:11:30|2001.92|1994.22|2002.62|1994.92|2002.67|1994.97|2001.01|1993.31|38
1652685100000|2022-05-16 07:11:40|2002.67|1994.97|2002.11|1994.41|2002.68|1994.98|2001.35|1993.65|38
1652685110000|2022-05-16 07:11:50|2002.12|1994.42|2001.23|1993.53|2002.71|1995.01|2001.23|1993.53|37
1652685120000|2022-05-16 07:12:00|2001.19|1993.49|2000.82|1993.12|2001.92|1994.22|2000.7|1993|35
1652685130000|2022-05-16 07:12:10|2000.83|1993.13|2000.59|1992.89|2001.67|1993.97|2000.51|1992.81|35
1652685140000|2022-05-16 07:12:20|2000.45|1992.75|1999.43|1991.73|2000.85|1993.15|1999.41|1991.71|33
1652685150000|2022-05-16 07:12:30|1999.45|1991.75|2001.29|1993.59|2001.29|1993.59|1999.31|1991.61|37
1652685160000|2022-05-16 07:12:40|2001.3|1993.6|1999.69|1991.99|2001.96|1994.26|1999.69|1991.99|37
1652685170000|2022-05-16 07:12:50|1999.67|1991.97|1999.84|1992.14|1999.86|1992.16|1998.83|1991.13|40
1652685180000|2022-05-16 07:13:00|1999.88|1992.18|1999.75|1992.05|2000.75|1993.05|1999.63|1991.93|37
1652685190000|2022-05-16 07:13:10|1999.62|1991.92|2000.22|1992.52|2000.3|1992.6|1999.52|1991.82|36
1652685200000|2022-05-16 07:13:20|2000.28|1992.58|1999.63|1991.93|2000.28|1992.58|1999.48|1991.78|35
1652685210000|2022-05-16 07:13:30|1999.84|1992.14|2000.89|1993.19|2001.18|1993.48|1999.65|1991.95|38
1652685220000|2022-05-16 07:13:40|2000.9|1993.2|1999.61|1991.91|2000.91|1993.21|1999.58|1991.88|38
1652685230000|2022-05-16 07:13:50|1999.66|1991.96|1999.31|1991.61|2000.11|1992.41|1999.28|1991.58|37
1652685240000|2022-05-16 07:14:00|1999.3|1991.6|1999.55|1991.85|1999.59|1991.89|1999|1991.3|37
1652685250000|2022-05-16 07:14:10|1999.69|1991.99|2000.72|1993.02|2000.77|1993.07|1999.24|1991.54|38
1652685260000|2022-05-16 07:14:20|2000.81|1993.11|1999.36|1991.66|2000.81|1993.11|1999.15|1991.45|39
1652685270000|2022-05-16 07:14:30|1999.47|1991.77|2000.4|1992.7|2000.6|1992.9|1999.21|1991.51|37
1652685280000|2022-05-16 07:14:40|2000.45|1992.75|1999.74|1992.04|2000.5|1992.8|1999.74|1992.04|37
1652685290000|2022-05-16 07:14:50|1999.75|1992.05|1998.35|1990.65|2000.02|1992.32|1998.35|1990.65|37
1652685300000|2022-05-16 07:15:00|1998.53|1990.83|1996.05|1988.35|1998.54|1990.84|1995.84|1988.14|40
1652685310000|2022-05-16 07:15:10|1996.13|1988.43|1998.36|1990.66|1998.61|1990.91|1995.81|1988.11|39
1652685320000|2022-05-16 07:15:20|1998.76|1991.06|1999.23|1991.53|1999.58|1991.88|1998|1990.3|36
1652685330000|2022-05-16 07:15:30|1999.25|1991.55|2000.6|1992.9|2000.69|1992.99|1999.23|1991.53|35
1652685340000|2022-05-16 07:15:40|2000.52|1992.82|2001.38|1993.68|2001.89|1994.19|2000.23|1992.53|37
1652685350000|2022-05-16 07:15:50|2001.28|1993.58|2001.17|1993.47|2002.32|1994.62|2000.78|1993.08|38
1652685360000|2022-05-16 07:16:00|2001.47|1993.77|2002.62|1994.92|2003.32|1995.62|2001.4|1993.7|34
1652685370000|2022-05-16 07:16:10|2002.45|1994.75|2001.69|1993.99|2003.88|1996.18|2001.61|1993.91|38
1652685380000|2022-05-16 07:16:20|2001.68|1993.98|2002.45|1994.75|2002.56|1994.86|2001.57|1993.87|39
1652685390000|2022-05-16 07:16:30|2002.27|1994.57|2003.01|1995.31|2003.18|1995.48|2001.88|1994.18|35
1652685400000|2022-05-16 07:16:40|2003|1995.3|2001.47|1993.77|2003|1995.3|2001.25|1993.55|37
1652685410000|2022-05-16 07:16:50|2001.48|1993.78|2002.29|1994.59|2003.04|1995.34|2001.29|1993.59|38
1652685420000|2022-05-16 07:17:00|2002.27|1994.57|2002.51|1994.81|2003.03|1995.33|2002.18|1994.48|35
1652685430000|2022-05-16 07:17:10|2002.46|1994.76|2003.44|1995.74|2003.44|1995.74|2002.46|1994.76|36
1652685440000|2022-05-16 07:17:20|2003.6|1995.9|2003.89|1996.19|2004.06|1996.36|2003.36|1995.66|36
1652685450000|2022-05-16 07:17:30|2003.76|1996.06|2003.74|1996.04|2004|1996.3|2003.47|1995.77|36
1652685460000|2022-05-16 07:17:40|2003.8|1996.1|2002.81|1995.11|2004.01|1996.31|2002.81|1995.11|36
1652685470000|2022-05-16 07:17:50|2002.88|1995.18|2001.21|1993.51|2002.88|1995.18|2001.19|1993.49|39
1652685480000|2022-05-16 07:18:00|2001.2|1993.5|2001.71|1994.01|2001.71|1994.01|2001.01|1993.31|38
1652685490000|2022-05-16 07:18:10|2001.68|1993.98|2003.29|1995.59|2003.44|1995.74|2001.64|1993.94|35
1652685500000|2022-05-16 07:18:20|2003.3|1995.6|2003.32|1995.62|2003.87|1996.17|2003.12|1995.42|34
1652685510000|2022-05-16 07:18:30|2003.48|1995.78|2003.1|1995.4|2003.55|1995.85|2002.72|1995.02|37
1652685520000|2022-05-16 07:18:40|2002.92|1995.22|2001.67|1993.97|2002.92|1995.22|2001.15|1993.45|38
1652685530000|2022-05-16 07:18:50|2001.66|1993.96|2001.21|1993.51|2002.61|1994.91|2001.17|1993.47|36
1652685540000|2022-05-16 07:19:00|2001.09|1993.39|1999.59|1991.89|2001.22|1993.52|1999.47|1991.77|40
1652685550000|2022-05-16 07:19:10|1999.52|1991.82|1999.45|1991.75|1999.69|1991.99|1998.73|1991.03|40
1652685560000|2022-05-16 07:19:20|1999.36|1991.66|2000.94|1993.24|2002.26|1994.56|1999.2|1991.5|39
1652685570000|2022-05-16 07:19:30|2000.39|1992.69|1998.83|1991.13|2001.03|1993.33|1997.23|1989.53|38
1652685580000|2022-05-16 07:19:40|1998.84|1991.14|1997.54|1989.84|1998.84|1991.14|1997.54|1989.84|35
1652685590000|2022-05-16 07:19:50|1997.75|1990.05|1997.29|1989.59|1997.75|1990.05|1996.41|1988.71|38
1652685600000|2022-05-16 07:20:00|1997.31|1989.61|1997.26|1989.56|1997.78|1990.08|1996.9|1989.2|33
1652685610000|2022-05-16 07:20:10|1997.08|1989.38|1996.85|1989.15|1997.43|1989.73|1995.14|1987.44|37
1652685620000|2022-05-16 07:20:20|1996.86|1989.16|1997.33|1989.63|1997.43|1989.73|1996.56|1988.86|32
1652685630000|2022-05-16 07:20:30|1997.46|1989.76|2000.08|1992.38|2000.08|1992.38|1997.25|1989.55|40
1652685640000|2022-05-16 07:20:40|1999.99|1992.29|1997.76|1990.06|2001.59|1993.89|1997.76|1990.06|39
1652685650000|2022-05-16 07:20:50|1997.67|1989.97|1999.34|1991.64|1999.84|1992.14|1997.67|1989.97|39
1652685660000|2022-05-16 07:21:00|1999.45|1991.75|2000.67|1992.97|2001.25|1993.55|1999.34|1991.64|40
1652685670000|2022-05-16 07:21:10|2000.63|1992.93|2001.76|1994.06|2001.76|1994.06|1999.72|1992.02|39
1652685680000|2022-05-16 07:21:20|2002.05|1994.35|2003.49|1995.79|2003.56|1995.86|2002.05|1994.35|39
1652685690000|2022-05-16 07:21:30|2003.29|1995.59|2004.53|1996.83|2004.53|1996.83|2002.68|1994.98|38
1652685700000|2022-05-16 07:21:40|2004.69|1996.99|2004.31|1996.61|2004.92|1997.22|2003.97|1996.27|38
1652685710000|2022-05-16 07:21:50|2004.45|1996.75|2004.5|1996.8|2004.9|1997.2|2004.4|1996.7|34
1652685720000|2022-05-16 07:22:00|2004.42|1996.72|2004.36|1996.66|2004.64|1996.94|2003.62|1995.92|36
1652685730000|2022-05-16 07:22:10|2004.35|1996.65|2005.37|1997.67|2005.78|1998.08|2004.35|1996.65|36
1652685740000|2022-05-16 07:22:20|2005.3|1997.6|2005.91|1998.21|2006.24|1998.54|2004.83|1997.13|38
1652685750000|2022-05-16 07:22:30|2005.76|1998.06|2004.46|1996.76|2006.07|1998.37|2004.06|1996.36|36
1652685760000|2022-05-16 07:22:40|2004.78|1997.08|2003.46|1995.76|2005.15|1997.45|2003.46|1995.76|38
1652685770000|2022-05-16 07:22:50|2003.74|1996.04|2003.78|1996.08|2004.08|1996.38|2002.93|1995.23|34
1652685780000|2022-05-16 07:23:00|2003.79|1996.09|2004.38|1996.68|2005.38|1997.68|2003.79|1996.09|37
1652685790000|2022-05-16 07:23:10|2004.39|1996.69|2002.74|1995.04|2004.39|1996.69|2002.74|1995.04|36
1652685800000|2022-05-16 07:23:20|2002.73|1995.03|2004.98|1997.28|2005.28|1997.58|2002.45|1994.75|29
1652685810000|2022-05-16 07:23:30|2004.83|1997.13|2004.95|1997.25|2005.09|1997.39|2004.57|1996.87|36
1652685820000|2022-05-16 07:23:40|2005.07|1997.37|2005.01|1997.31|2005.37|1997.67|2004.97|1997.27|31
1652685830000|2022-05-16 07:23:50|2004.82|1997.12|2005.18|1997.48|2005.26|1997.56|2004.58|1996.88|39
1652685840000|2022-05-16 07:24:00|2004.84|1997.14|2004.47|1996.77|2005.2|1997.5|2004.11|1996.41|37
1652685850000|2022-05-16 07:24:10|2004.3|1996.6|2004.72|1997.02|2004.72|1997.02|2004.16|1996.46|36
1652685860000|2022-05-16 07:24:20|2004.87|1997.17|2005.52|1997.82|2006.24|1998.54|2004.87|1997.17|37
1652685870000|2022-05-16 07:24:30|2005.69|1997.99|2006.89|1999.19|2007.18|1999.48|2005.06|1997.36|39
1652685880000|2022-05-16 07:24:40|2006.88|1999.18|2007.91|2000.21|2007.99|2000.29|2006.28|1998.58|39
1652685890000|2022-05-16 07:24:50|2007.63|1999.93|2007.54|1999.84|2007.77|2000.07|2006.91|1999.21|38
1652685900000|2022-05-16 07:25:00|2007.75|2000.05|2007.79|2000.09|2007.88|2000.18|2006.7|1999|38
1652685910000|2022-05-16 07:25:10|2007.87|2000.17|2008.53|2000.83|2008.53|2000.83|2007.53|1999.83|38
1652685920000|2022-05-16 07:25:20|2008.65|2000.95|2010.26|2002.56|2010.78|2003.08|2008.65|2000.95|34
1652685930000|2022-05-16 07:25:30|2010.39|2002.69|2010.67|2002.97|2011|2003.3|2010.16|2002.46|35
1652685940000|2022-05-16 07:25:40|2010.6|2002.9|2009.55|2001.85|2010.77|2003.07|2009.55|2001.85|39
1652685950000|2022-05-16 07:25:50|2009.69|2001.99|2009.64|2001.94|2010.18|2002.48|2009.55|2001.85|39
1652685960000|2022-05-16 07:26:00|2009.56|2001.86|2010.07|2002.37|2010.31|2002.61|2008.84|2001.14|38
1652685970000|2022-05-16 07:26:10|2010.21|2002.51|2012.22|2004.52|2012.62|2004.92|2010.16|2002.46|28
1652685980000|2022-05-16 07:26:20|2012.4|2004.7|2015.38|2007.68|2015.38|2007.68|2012.4|2004.7|38
1652685990000|2022-05-16 07:26:30|2015.09|2007.39|2013.77|2006.07|2015.09|2007.39|2012.6|2004.9|38
1652686000000|2022-05-16 07:26:40|2013.6|2005.9|2014.18|2006.48|2014.75|2007.05|2013.49|2005.79|36
1652686010000|2022-05-16 07:26:50|2014.27|2006.57|2014.31|2006.61|2014.57|2006.87|2013.39|2005.69|37
1652686020000|2022-05-16 07:27:00|2014.33|2006.63|2012.95|2005.25|2014.33|2006.63|2012.72|2005.02|38
1652686030000|2022-05-16 07:27:10|2012.84|2005.14|2014.05|2006.35|2014.14|2006.44|2012.62|2004.92|37
1652686040000|2022-05-16 07:27:20|2014|2006.3|2014.76|2007.06|2014.84|2007.14|2013.99|2006.29|30
1652686050000|2022-05-16 07:27:30|2014.74|2007.04|2014.65|2006.95|2014.75|2007.05|2014.37|2006.67|33
1652686060000|2022-05-16 07:27:40|2014.66|2006.96|2014.66|2006.96|2016.04|2008.34|2014.53|2006.83|32
1652686070000|2022-05-16 07:27:50|2015.61|2007.91|2016.18|2008.48|2016.31|2008.61|2014.94|2007.24|28
1652686080000|2022-05-16 07:28:00|2016.04|2008.34|2015.29|2007.59|2016.11|2008.41|2015.19|2007.49|38
1652686090000|2022-05-16 07:28:10|2015.23|2007.53|2015.5|2007.8|2015.71|2008.01|2015.01|2007.31|32
1652686100000|2022-05-16 07:28:20|2015.52|2007.82|2014.39|2006.69|2015.52|2007.82|2014.39|2006.69|33
1652686110000|2022-05-16 07:28:30|2014.25|2006.55|2012.89|2005.19|2014.3|2006.6|2012.77|2005.07|36
1652686120000|2022-05-16 07:28:40|2012.83|2005.13|2013.3|2005.6|2013.58|2005.88|2012.71|2005.01|38
1652686130000|2022-05-16 07:28:50|2013.2|2005.5|2014.43|2006.73|2014.52|2006.82|2013.01|2005.31|38
1652686140000|2022-05-16 07:29:00|2014.37|2006.67|2013.73|2006.03|2014.64|2006.94|2013.73|2006.03|34
1652686150000|2022-05-16 07:29:10|2013.72|2006.02|2013.83|2006.13|2014.38|2006.68|2013.37|2005.67|36
1652686160000|2022-05-16 07:29:20|2013.98|2006.28|2014.18|2006.48|2014.52|2006.82|2013.92|2006.22|36
1652686170000|2022-05-16 07:29:30|2014.39|2006.69|2013.35|2005.65|2014.41|2006.71|2013.08|2005.38|35
1652686180000|2022-05-16 07:29:40|2013.37|2005.67|2013.77|2006.07|2014.03|2006.33|2013.27|2005.57|37
1652686190000|2022-05-16 07:29:50|2013.56|2005.86|2013.18|2005.48|2013.56|2005.86|2012.73|2005.03|35
1652686200000|2022-05-16 07:30:00|2013.24|2005.54|2012.84|2005.14|2013.62|2005.92|2012.7|2005|34
1652686210000|2022-05-16 07:30:10|2012.77|2005.07|2012.34|2004.64|2012.84|2005.14|2011.96|2004.26|34
1652686220000|2022-05-16 07:30:20|2012.49|2004.79|2013.43|2005.73|2013.43|2005.73|2012.48|2004.78|36
1652686230000|2022-05-16 07:30:30|2013.5|2005.8|2014.71|2007.01|2014.71|2007.01|2013.45|2005.75|26
1652686240000|2022-05-16 07:30:40|2014.73|2007.03|2014.88|2007.18|2015.86|2008.16|2014.47|2006.77|34
1652686250000|2022-05-16 07:30:50|2014.99|2007.29|2015.51|2007.81|2015.51|2007.81|2014.63|2006.93|39
1652686260000|2022-05-16 07:31:00|2015.52|2007.82|2014.85|2007.15|2015.52|2007.82|2014.05|2006.35|40
1652686270000|2022-05-16 07:31:10|2014.82|2007.12|2012.94|2005.24|2014.95|2007.25|2012.94|2005.24|36
1652686280000|2022-05-16 07:31:20|2012.92|2005.22|2011.83|2004.13|2012.92|2005.22|2011.83|2004.13|39
1652686290000|2022-05-16 07:31:30|2011.82|2004.12|2011.37|2003.67|2011.92|2004.22|2011.26|2003.56|34
1652686300000|2022-05-16 07:31:40|2011.36|2003.66|2011.76|2004.06|2011.9|2004.2|2011.04|2003.34|37
1652686310000|2022-05-16 07:31:50|2011.89|2004.19|2011.56|2003.86|2012.16|2004.46|2011.3|2003.6|35
1652686320000|2022-05-16 07:32:00|2011.57|2003.87|2010.15|2002.45|2011.57|2003.87|2010.15|2002.45|36
1652686330000|2022-05-16 07:32:10|2010.16|2002.46|2009.37|2001.67|2010.86|2003.16|2009.36|2001.66|36
1652686340000|2022-05-16 07:32:20|2009.36|2001.66|2009.73|2002.03|2010.46|2002.76|2009.26|2001.56|40
1652686350000|2022-05-16 07:32:30|2009.94|2002.24|2011.5|2003.8|2011.63|2003.93|2009.71|2002.01|30
1652686360000|2022-05-16 07:32:40|2011.79|2004.09|2013.68|2005.98|2013.94|2006.24|2011.79|2004.09|36
1652686370000|2022-05-16 07:32:50|2013.57|2005.87|2013.07|2005.37|2013.96|2006.26|2012.96|2005.26|38
1652686380000|2022-05-16 07:33:00|2013.15|2005.45|2012.9|2005.2|2013.55|2005.85|2012.86|2005.16|36
1652686390000|2022-05-16 07:33:10|2013.34|2005.64|2012.62|2004.92|2013.69|2005.99|2012.62|2004.92|38
1652686400000|2022-05-16 07:33:20|2012.44|2004.74|2012.55|2004.85|2012.56|2004.86|2011.87|2004.17|38
1652686410000|2022-05-16 07:33:30|2012.49|2004.79|2013.01|2005.31|2013.52|2005.82|2011.93|2004.23|36
1652686420000|2022-05-16 07:33:40|2012.93|2005.23|2012.5|2004.8|2012.93|2005.23|2012.31|2004.61|38
1652686430000|2022-05-16 07:33:50|2012.59|2004.89|2013.64|2005.94|2013.64|2005.94|2012.48|2004.78|32
1652686440000|2022-05-16 07:34:00|2013.52|2005.82|2011.83|2004.13|2013.52|2005.82|2011.66|2003.96|33
1652686450000|2022-05-16 07:34:10|2011.71|2004.01|2012.71|2005.01|2012.71|2005.01|2011.65|2003.95|32
1652686460000|2022-05-16 07:34:20|2012.74|2005.04|2013.3|2005.6|2013.66|2005.96|2012.62|2004.92|34
1652686470000|2022-05-16 07:34:30|2013.15|2005.45|2013.12|2005.42|2013.53|2005.83|2012.65|2004.95|34
1652686480000|2022-05-16 07:34:40|2013.01|2005.31|2013.13|2005.43|2013.41|2005.71|2012.72|2005.02|36
1652686490000|2022-05-16 07:34:50|2013.35|2005.65|2014.42|2006.72|2014.42|2006.72|2013.15|2005.45|35
1652686500000|2022-05-16 07:35:00|2014.29|2006.59|2013.96|2006.26|2014.41|2006.71|2013.58|2005.88|36
1652686510000|2022-05-16 07:35:10|2013.82|2006.12|2012.91|2005.21|2013.87|2006.17|2012.79|2005.09|37
1652686520000|2022-05-16 07:35:20|2013.01|2005.31|2013.35|2005.65|2013.52|2005.82|2012.95|2005.25|32
1652686530000|2022-05-16 07:35:30|2013.47|2005.77|2013.32|2005.62|2013.53|2005.83|2013|2005.3|39
1652686540000|2022-05-16 07:35:40|2013.22|2005.52|2014.64|2006.94|2014.78|2007.08|2013.22|2005.52|34
1652686550000|2022-05-16 07:35:50|2014.67|2006.97|2015.03|2007.33|2015.03|2007.33|2014.16|2006.46|30
1652686560000|2022-05-16 07:36:00|2014.98|2007.28|2013.53|2005.83|2015.14|2007.44|2013.53|2005.83|37
1652686570000|2022-05-16 07:36:10|2013.62|2005.92|2013.78|2006.08|2014.07|2006.37|2013.41|2005.71|38
1652686580000|2022-05-16 07:36:20|2013.76|2006.06|2013.98|2006.28|2014.15|2006.45|2013.14|2005.44|34
1652686590000|2022-05-16 07:36:30|2013.97|2006.27|2012.77|2005.07|2013.98|2006.28|2012.75|2005.05|33
1652686600000|2022-05-16 07:36:40|2012.8|2005.1|2014.13|2006.43|2014.13|2006.43|2012.74|2005.04|32
1652686610000|2022-05-16 07:36:50|2014.08|2006.38|2014.07|2006.37|2014.23|2006.53|2013.82|2006.12|30
1652686620000|2022-05-16 07:37:00|2014.09|2006.39|2012.71|2005.01|2014.43|2006.73|2012.71|2005.01|35
1652686630000|2022-05-16 07:37:10|2012.82|2005.12|2013.7|2006|2013.74|2006.04|2012.73|2005.03|33
1652686640000|2022-05-16 07:37:20|2013.8|2006.1|2013.93|2006.23|2014.05|2006.35|2013.64|2005.94|38
1652686650000|2022-05-16 07:37:30|2013.91|2006.21|2014.22|2006.52|2014.52|2006.82|2013.86|2006.16|36
1652686660000|2022-05-16 07:37:40|2014.2|2006.5|2015.04|2007.34|2015.11|2007.41|2013.96|2006.26|36
1652686670000|2022-05-16 07:37:50|2014.92|2007.22|2015.65|2007.95|2015.75|2008.05|2014.92|2007.22|33
1652686680000|2022-05-16 07:38:00|2015.81|2008.11|2015.79|2008.09|2016.26|2008.56|2015.22|2007.52|34
1652686690000|2022-05-16 07:38:10|2015.89|2008.19|2016|2008.3|2016.37|2008.67|2015.38|2007.68|38
1652686700000|2022-05-16 07:38:20|2016.04|2008.34|2015.47|2007.77|2016.4|2008.7|2015.47|2007.77|36
1652686710000|2022-05-16 07:38:30|2015.25|2007.55|2015.78|2008.08|2015.78|2008.08|2014.27|2006.57|37
1652686720000|2022-05-16 07:38:40|2015.66|2007.96|2017.1|2009.4|2017.1|2009.4|2015.66|2007.96|27
1652686730000|2022-05-16 07:38:50|2017.72|2010.02|2016.28|2008.58|2017.72|2010.02|2015.95|2008.25|32
1652686740000|2022-05-16 07:39:00|2016.15|2008.45|2016.69|2008.99|2016.98|2009.28|2016.15|2008.45|29
1652686750000|2022-05-16 07:39:10|2017.55|2009.85|2019.89|2012.19|2020.4|2012.7|2017.55|2009.85|31
1652686760000|2022-05-16 07:39:20|2019.91|2012.21|2020|2012.3|2020.36|2012.66|2019.49|2011.79|39
1652686770000|2022-05-16 07:39:30|2019.98|2012.28|2018.77|2011.07|2019.98|2012.28|2018.65|2010.95|38
1652686780000|2022-05-16 07:39:40|2018.62|2010.92|2018.96|2011.26|2019.01|2011.31|2018.04|2010.34|36
1652686790000|2022-05-16 07:39:50|2018.88|2011.18|2018.8|2011.1|2018.95|2011.25|2018.05|2010.35|38
1652686800000|2022-05-16 07:40:00|2018.75|2011.05|2019.68|2011.98|2019.75|2012.05|2018.01|2010.31|36
1652686810000|2022-05-16 07:40:10|2019.43|2011.73|2020.3|2012.6|2020.3|2012.6|2018.5|2010.8|35
1652686820000|2022-05-16 07:40:20|2020.28|2012.58|2019.88|2012.18|2020.68|2012.98|2019.86|2012.16|37
1652686830000|2022-05-16 07:40:30|2019.91|2012.21|2019.64|2011.94|2019.95|2012.25|2019.54|2011.84|38
1652686840000|2022-05-16 07:40:40|2019.65|2011.95|2020|2012.3|2020.18|2012.48|2019.32|2011.62|38
1652686850000|2022-05-16 07:40:50|2020.01|2012.31|2019.9|2012.2|2020.25|2012.55|2019.76|2012.06|35
1652686860000|2022-05-16 07:41:00|2019.89|2012.19|2018.96|2011.26|2019.9|2012.2|2018.86|2011.16|33
1652686870000|2022-05-16 07:41:10|2019.13|2011.43|2018.92|2011.22|2019.64|2011.94|2018.92|2011.22|30
1652686880000|2022-05-16 07:41:20|2019.31|2011.61|2018.47|2010.77|2019.75|2012.05|2018.22|2010.52|37
1652686890000|2022-05-16 07:41:30|2018.64|2010.94|2017.26|2009.56|2019.28|2011.58|2017.24|2009.54|36
1652686900000|2022-05-16 07:41:40|2017.29|2009.59|2016.45|2008.75|2017.92|2010.22|2016.31|2008.61|34
1652686910000|2022-05-16 07:41:50|2016.41|2008.71|2015.76|2008.06|2016.54|2008.84|2015.57|2007.87|32
1652686920000|2022-05-16 07:42:00|2015.75|2008.05|2016.36|2008.66|2016.36|2008.66|2015.64|2007.94|36
1652686930000|2022-05-16 07:42:10|2016.37|2008.67|2015.97|2008.27|2016.37|2008.67|2015.87|2008.17|31
1652686940000|2022-05-16 07:42:20|2015.98|2008.28|2018.21|2010.51|2018.51|2010.81|2015.75|2008.05|35
1652686950000|2022-05-16 07:42:30|2017.98|2010.28|2017.4|2009.7|2017.98|2010.28|2017.03|2009.33|34
1652686960000|2022-05-16 07:42:40|2017.39|2009.69|2017.6|2009.9|2018.15|2010.45|2017.17|2009.47|37
1652686970000|2022-05-16 07:42:50|2017.69|2009.99|2017.38|2009.68|2017.69|2009.99|2016.66|2008.96|38
1652686980000|2022-05-16 07:43:00|2017.43|2009.73|2018.25|2010.55|2018.29|2010.59|2017.38|2009.68|40
1652686990000|2022-05-16 07:43:10|2018.24|2010.54|2019.1|2011.4|2019.33|2011.63|2017.82|2010.12|37
1652687000000|2022-05-16 07:43:20|2019.01|2011.31|2017.82|2010.12|2019.01|2011.31|2017.58|2009.88|35
1652687010000|2022-05-16 07:43:30|2017.74|2010.04|2018.51|2010.81|2018.73|2011.03|2017.67|2009.97|35
1652687020000|2022-05-16 07:43:40|2018.43|2010.73|2018.59|2010.89|2019.22|2011.52|2018.33|2010.63|39
1652687030000|2022-05-16 07:43:50|2018.71|2011.01|2018.33|2010.63|2018.71|2011.01|2018.09|2010.39|35
1652687040000|2022-05-16 07:44:00|2018.37|2010.67|2019.19|2011.49|2019.22|2011.52|2017.93|2010.23|36
1652687050000|2022-05-16 07:44:10|2019.17|2011.47|2017.45|2009.75|2019.22|2011.52|2017.28|2009.58|35
1652687060000|2022-05-16 07:44:20|2017.56|2009.86|2017.33|2009.63|2017.56|2009.86|2016.87|2009.17|35
1652687070000|2022-05-16 07:44:30|2017.22|2009.52|2017.54|2009.84|2017.72|2010.02|2016.75|2009.05|38
1652687080000|2022-05-16 07:44:40|2017.58|2009.88|2016.64|2008.94|2017.59|2009.89|2016.5|2008.8|39
1652687090000|2022-05-16 07:44:50|2016.79|2009.09|2016.04|2008.34|2016.79|2009.09|2015.86|2008.16|33
1652687100000|2022-05-16 07:45:00|2016.08|2008.38|2015.92|2008.22|2016.23|2008.53|2015.8|2008.1|38
1652687110000|2022-05-16 07:45:10|2015.87|2008.17|2015.84|2008.14|2016.21|2008.51|2015.78|2008.08|33
1652687120000|2022-05-16 07:45:20|2015.85|2008.15|2016.17|2008.47|2016.17|2008.47|2015.44|2007.74|29
1652687130000|2022-05-16 07:45:30|2016.22|2008.52|2016.36|2008.66|2016.6|2008.9|2016.1|2008.4|35
1652687140000|2022-05-16 07:45:40|2016.18|2008.48|2015.2|2007.5|2016.22|2008.52|2015.19|2007.49|38
1652687150000|2022-05-16 07:45:50|2015.29|2007.59|2014.8|2007.1|2015.29|2007.59|2014.63|2006.93|33
1652687160000|2022-05-16 07:46:00|2014.81|2007.11|2012.73|2005.03|2015.11|2007.41|2012.4|2004.7|32
1652687170000|2022-05-16 07:46:10|2012.71|2005.01|2013.39|2005.69|2013.72|2006.02|2012.34|2004.64|40
1652687180000|2022-05-16 07:46:20|2013.31|2005.61|2014.07|2006.37|2014.22|2006.52|2013.31|2005.61|39
1652687190000|2022-05-16 07:46:30|2013.95|2006.25|2013.54|2005.84|2014.23|2006.53|2013.28|2005.58|35
1652687200000|2022-05-16 07:46:40|2013.6|2005.9|2012.81|2005.11|2014.36|2006.66|2012.81|2005.11|34
1652687210000|2022-05-16 07:46:50|2012.93|2005.23|2012.92|2005.22|2013.14|2005.44|2012.45|2004.75|37
1652687220000|2022-05-16 07:47:00|2012.99|2005.29|2011.25|2003.55|2013.04|2005.34|2011.25|2003.55|39
1652687230000|2022-05-16 07:47:10|2011.15|2003.45|2010.94|2003.24|2011.38|2003.68|2010.17|2002.47|37
1652687240000|2022-05-16 07:47:20|2011.02|2003.32|2009.98|2002.28|2011.02|2003.32|2009.98|2002.28|35
1652687250000|2022-05-16 07:47:30|2010.07|2002.37|2011.96|2004.26|2011.96|2004.26|2010.04|2002.34|30
1652687260000|2022-05-16 07:47:40|2011.94|2004.24|2015.21|2007.51|2015.21|2007.51|2011.8|2004.1|34
1652687270000|2022-05-16 07:47:50|2015.42|2007.72|2018.13|2010.43|2018.52|2010.82|2015.33|2007.63|30
1652687280000|2022-05-16 07:48:00|2018.28|2010.58|2017.56|2009.86|2018.46|2010.76|2017.52|2009.82|28
1652687290000|2022-05-16 07:48:10|2017.6|2009.9|2020.51|2012.81|2020.58|2012.88|2016.81|2009.11|34
1652687300000|2022-05-16 07:48:20|2020.62|2012.92|2024.13|2016.43|2024.13|2016.43|2020.17|2012.47|39
1652687310000|2022-05-16 07:48:30|2024.24|2016.54|2023.79|2016.09|2026.39|2018.69|2023.64|2015.94|40
1652687320000|2022-05-16 07:48:40|2023.72|2016.02|2020.88|2013.18|2023.72|2016.02|2020.87|2013.17|38
1652687330000|2022-05-16 07:48:50|2020.9|2013.2|2020.34|2012.64|2021.73|2014.03|2020.1|2012.4|40
1652687340000|2022-05-16 07:49:00|2020.36|2012.66|2019.15|2011.45|2020.46|2012.76|2019.03|2011.33|38
1652687350000|2022-05-16 07:49:10|2018.96|2011.26|2019.77|2012.07|2020.55|2012.85|2018.96|2011.26|39
1652687360000|2022-05-16 07:49:20|2019.85|2012.15|2018.86|2011.16|2019.85|2012.15|2018.69|2010.99|39
1652687370000|2022-05-16 07:49:30|2018.88|2011.18|2018.39|2010.69|2018.88|2011.18|2017.4|2009.7|36
1652687380000|2022-05-16 07:49:40|2018.48|2010.78|2018.43|2010.73|2018.6|2010.9|2018.29|2010.59|37
1652687390000|2022-05-16 07:49:50|2018.41|2010.71|2018.52|2010.82|2018.9|2011.2|2018.18|2010.48|37
1652687400000|2022-05-16 07:50:00|2018.5|2010.8|2018.21|2010.51|2018.63|2010.93|2017.2|2009.5|37
1652687410000|2022-05-16 07:50:10|2018.44|2010.74|2017.87|2010.17|2018.44|2010.74|2017.85|2010.15|33
1652687420000|2022-05-16 07:50:20|2017.98|2010.28|2017.93|2010.23|2018.05|2010.35|2017.34|2009.64|34
1652687430000|2022-05-16 07:50:30|2018.03|2010.33|2017.64|2009.94|2018.07|2010.37|2017.46|2009.76|32
1652687440000|2022-05-16 07:50:40|2017.65|2009.95|2017.58|2009.88|2018.16|2010.46|2017.33|2009.63|35
1652687450000|2022-05-16 07:50:50|2017.61|2009.91|2018.56|2010.86|2018.85|2011.15|2017.54|2009.84|39
1652687460000|2022-05-16 07:51:00|2018.63|2010.93|2017.22|2009.52|2018.86|2011.16|2016.93|2009.23|37
1652687470000|2022-05-16 07:51:10|2017.25|2009.55|2017.23|2009.53|2017.43|2009.73|2016.91|2009.21|34
1652687480000|2022-05-16 07:51:20|2016.98|2009.28|2016.18|2008.48|2017.11|2009.41|2015.16|2007.46|34
1652687490000|2022-05-16 07:51:30|2016.46|2008.76|2015.76|2008.06|2016.69|2008.99|2015.58|2007.88|38
1652687500000|2022-05-16 07:51:40|2015.83|2008.13|2015|2007.3|2015.91|2008.21|2014.77|2007.07|36
1652687510000|2022-05-16 07:51:50|2015.05|2007.35|2016.84|2009.14|2017.16|2009.46|2014.97|2007.27|36
1652687520000|2022-05-16 07:52:00|2016.96|2009.26|2016.24|2008.54|2016.96|2009.26|2015.18|2007.48|37
1652687530000|2022-05-16 07:52:10|2016.26|2008.56|2014.55|2006.85|2016.26|2008.56|2014.55|2006.85|38
1652687540000|2022-05-16 07:52:20|2014.57|2006.87|2013.53|2005.83|2014.68|2006.98|2013.53|2005.83|35
1652687550000|2022-05-16 07:52:30|2013.52|2005.82|2012.43|2004.73|2013.87|2006.17|2012.43|2004.73|37
1652687560000|2022-05-16 07:52:40|2012.5|2004.8|2013.11|2005.41|2013.31|2005.61|2012.08|2004.38|37
1652687570000|2022-05-16 07:52:50|2013.07|2005.37|2013.31|2005.61|2013.87|2006.17|2012.91|2005.21|38
1652687580000|2022-05-16 07:53:00|2013.28|2005.58|2014.42|2006.72|2014.48|2006.78|2013.28|2005.58|38
1652687590000|2022-05-16 07:53:10|2014.54|2006.84|2013.87|2006.17|2014.57|2006.87|2013.65|2005.95|37
1652687600000|2022-05-16 07:53:20|2013.79|2006.09|2014.05|2006.35|2014.05|2006.35|2013.13|2005.43|36
1652687610000|2022-05-16 07:53:30|2013.88|2006.18|2014|2006.3|2014.31|2006.61|2013.64|2005.94|37
1652687620000|2022-05-16 07:53:40|2014.02|2006.32|2012.82|2005.12|2014.02|2006.32|2012.82|2005.12|33
1652687630000|2022-05-16 07:53:50|2012.79|2005.09|2013.63|2005.93|2013.63|2005.93|2012.79|2005.09|38
1652687640000|2022-05-16 07:54:00|2013.54|2005.84|2012.63|2004.93|2013.68|2005.98|2012.2|2004.5|36
1652687650000|2022-05-16 07:54:10|2012.75|2005.05|2011.82|2004.12|2013.29|2005.59|2011.78|2004.08|36
1652687660000|2022-05-16 07:54:20|2011.81|2004.11|2012.29|2004.59|2012.48|2004.78|2011.73|2004.03|38
1652687670000|2022-05-16 07:54:30|2012.34|2004.64|2012.19|2004.49|2012.46|2004.76|2011.8|2004.1|39
1652687680000|2022-05-16 07:54:40|2012.03|2004.33|2011.64|2003.94|2012.24|2004.54|2011.45|2003.75|38
1652687690000|2022-05-16 07:54:50|2011.67|2003.97|2011.52|2003.82|2012.04|2004.34|2011.52|2003.82|33
1652687700000|2022-05-16 07:55:00|2011.47|2003.77|2010.96|2003.26|2011.64|2003.94|2010.43|2002.73|30
1652687710000|2022-05-16 07:55:10|2011.31|2003.61|2011.95|2004.25|2012.22|2004.52|2011.31|2003.61|29
1652687720000|2022-05-16 07:55:20|2011.98|2004.28|2011.46|2003.76|2012.24|2004.54|2011.46|2003.76|36
1652687730000|2022-05-16 07:55:30|2011.28|2003.58|2011.07|2003.37|2011.45|2003.75|2010.92|2003.22|29
1652687740000|2022-05-16 07:55:40|2011.1|2003.4|2011.2|2003.5|2011.49|2003.79|2010.91|2003.21|36
1652687750000|2022-05-16 07:55:50|2011.24|2003.54|2011.59|2003.89|2011.73|2004.03|2011.24|2003.54|37
1652687760000|2022-05-16 07:56:00|2011.6|2003.9|2012.5|2004.8|2012.77|2005.07|2011.6|2003.9|33
1652687770000|2022-05-16 07:56:10|2012.49|2004.79|2012.83|2005.13|2012.92|2005.22|2012.49|2004.79|35
1652687780000|2022-05-16 07:56:20|2012.82|2005.12|2012.81|2005.11|2012.91|2005.21|2012.53|2004.83|33
1652687790000|2022-05-16 07:56:30|2012.8|2005.1|2012.2|2004.5|2012.8|2005.1|2012.12|2004.42|39
1652687800000|2022-05-16 07:56:40|2012.29|2004.59|2013.12|2005.42|2013.12|2005.42|2012.29|2004.59|35
1652687810000|2022-05-16 07:56:50|2013.2|2005.5|2012.91|2005.21|2013.28|2005.58|2012.81|2005.11|19
1652687820000|2022-05-16 07:57:00|2012.9|2005.2|2012.48|2004.78|2012.9|2005.2|2012.3|2004.6|33
1652687830000|2022-05-16 07:57:10|2012.37|2004.67|2013.16|2005.46|2013.16|2005.46|2012.37|2004.67|23
1652687840000|2022-05-16 07:57:20|2013.19|2005.49|2013.65|2005.95|2013.8|2006.1|2013.19|2005.49|22
1652687850000|2022-05-16 07:57:30|2013.68|2005.98|2013.34|2005.64|2013.83|2006.13|2013.19|2005.49|29
1652687860000|2022-05-16 07:57:40|2013.3|2005.6|2014.72|2007.02|2014.83|2007.13|2013.3|2005.6|32
1652687870000|2022-05-16 07:57:50|2014.51|2006.81|2013.58|2005.88|2014.61|2006.91|2013.42|2005.72|28
1652687880000|2022-05-16 07:58:00|2013.53|2005.83|2013.89|2006.19|2014.44|2006.74|2013.49|2005.79|34
1652687890000|2022-05-16 07:58:10|2013.88|2006.18|2012.81|2005.11|2014.07|2006.37|2012.8|2005.1|31
1652687900000|2022-05-16 07:58:20|2012.8|2005.1|2012.9|2005.2|2013.4|2005.7|2012.78|2005.08|30
1652687910000|2022-05-16 07:58:30|2013.04|2005.34|2012.82|2005.12|2013.44|2005.74|2012.8|2005.1|33
1652687920000|2022-05-16 07:58:40|2013.05|2005.35|2012.58|2004.88|2013.35|2005.65|2012.45|2004.75|34
1652687930000|2022-05-16 07:58:50|2012.83|2005.13|2013.3|2005.6|2013.3|2005.6|2012.71|2005.01|34
1652687940000|2022-05-16 07:59:00|2013.52|2005.82|2013.9|2006.2|2013.94|2006.24|2013.48|2005.78|29
1652687950000|2022-05-16 07:59:10|2014.01|2006.31|2013.52|2005.82|2014.3|2006.6|2013.52|2005.82|24
1652687960000|2022-05-16 07:59:20|2013.58|2005.88|2014.11|2006.41|2014.16|2006.46|2013.16|2005.46|35
1652687970000|2022-05-16 07:59:30|2014.12|2006.42|2013.9|2006.2|2014.32|2006.62|2013.81|2006.11|31
1652687980000|2022-05-16 07:59:40|2013.89|2006.19|2013.89|2006.19|2013.96|2006.26|2013.58|2005.88|35
1652687990000|2022-05-16 07:59:50|2013.9|2006.2|2013.49|2005.79|2014.01|2006.31|2013.36|2005.66|39
1652688000000|2022-05-16 08:00:00|2013.4|2005.7|2013|2005.3|2013.47|2005.77|2012.73|2005.03|26
1652688010000|2022-05-16 08:00:10|2012.83|2005.13|2012.8|2005.1|2013.07|2005.37|2011.86|2004.16|37
1652688020000|2022-05-16 08:00:20|2012.71|2005.01|2012.11|2004.41|2013|2005.3|2012.11|2004.41|34
1652688030000|2022-05-16 08:00:30|2012.19|2004.49|2012.17|2004.47|2012.24|2004.54|2011.28|2003.58|31
1652688040000|2022-05-16 08:00:40|2012.2|2004.5|2012.39|2004.69|2012.54|2004.84|2011.97|2004.27|39
1652688050000|2022-05-16 08:00:50|2012.46|2004.76|2014.41|2006.71|2014.41|2006.71|2012.46|2004.76|36
1652688060000|2022-05-16 08:01:00|2014.17|2006.47|2014.98|2007.28|2015.28|2007.58|2014.08|2006.38|34
1652688070000|2022-05-16 08:01:10|2015.07|2007.37|2014.61|2006.91|2015.15|2007.45|2014.16|2006.46|34
1652688080000|2022-05-16 08:01:20|2015.02|2007.32|2015.1|2007.4|2015.42|2007.72|2014.46|2006.76|40
1652688090000|2022-05-16 08:01:30|2015.53|2007.83|2016.24|2008.54|2016.63|2008.93|2014.94|2007.24|32
1652688100000|2022-05-16 08:01:40|2016.63|2008.93|2016.38|2008.68|2017.23|2009.53|2016.13|2008.43|38
1652688110000|2022-05-16 08:01:50|2016.47|2008.77|2017.18|2009.48|2017.18|2009.48|2016.12|2008.42|34
1652688120000|2022-05-16 08:02:00|2016.8|2009.1|2016.14|2008.44|2017.24|2009.54|2016.14|2008.44|36
1652688130000|2022-05-16 08:02:10|2015.9|2008.2|2016.48|2008.78|2016.89|2009.19|2015.89|2008.19|39
1652688140000|2022-05-16 08:02:20|2016.51|2008.81|2016.36|2008.66|2016.56|2008.86|2015.97|2008.27|32
1652688150000|2022-05-16 08:02:30|2016.35|2008.65|2016.26|2008.56|2016.74|2009.04|2016.12|2008.42|29
1652688160000|2022-05-16 08:02:40|2016.19|2008.49|2015.42|2007.72|2016.6|2008.9|2015.18|2007.48|35
1652688170000|2022-05-16 08:02:50|2015.14|2007.44|2015.9|2008.2|2015.94|2008.24|2014.01|2006.31|40
1652688180000|2022-05-16 08:03:00|2015.95|2008.25|2016.69|2008.99|2016.69|2008.99|2015.79|2008.09|31
1652688190000|2022-05-16 08:03:10|2016.89|2009.19|2016.64|2008.94|2017.42|2009.72|2016.59|2008.89|32
1652688200000|2022-05-16 08:03:20|2016.65|2008.95|2016.67|2008.97|2017.4|2009.7|2016.65|2008.95|32
1652688210000|2022-05-16 08:03:30|2016.74|2009.04|2017.28|2009.58|2017.28|2009.58|2016.37|2008.67|32
1652688220000|2022-05-16 08:03:40|2016.83|2009.13|2016.63|2008.93|2017.1|2009.4|2016.35|2008.65|34
1652688230000|2022-05-16 08:03:50|2016.69|2008.99|2017.09|2009.39|2017.53|2009.83|2016.59|2008.89|37
1652688240000|2022-05-16 08:04:00|2017.12|2009.42|2017.95|2010.25|2018.08|2010.38|2017.12|2009.42|37
1652688250000|2022-05-16 08:04:10|2017.82|2010.12|2017.1|2009.4|2018.11|2010.41|2016.98|2009.28|36
1652688260000|2022-05-16 08:04:20|2017.11|2009.41|2017.47|2009.77|2017.48|2009.78|2016.88|2009.18|37
1652688270000|2022-05-16 08:04:30|2017.31|2009.61|2018.25|2010.55|2018.26|2010.56|2017.31|2009.61|28
1652688280000|2022-05-16 08:04:40|2018.24|2010.54|2018.39|2010.69|2018.55|2010.85|2018.14|2010.44|25
1652688290000|2022-05-16 08:04:50|2018.43|2010.73|2019.53|2011.83|2019.56|2011.86|2018.43|2010.73|35
1652688300000|2022-05-16 08:05:00|2019.61|2011.91|2019.32|2011.62|2019.67|2011.97|2019.01|2011.31|34
1652688310000|2022-05-16 08:05:10|2019.4|2011.7|2021.24|2013.54|2021.8|2014.1|2019.34|2011.64|39
1652688320000|2022-05-16 08:05:20|2021.21|2013.51|2019.11|2011.41|2021.23|2013.53|2019.11|2011.41|38
1652688330000|2022-05-16 08:05:30|2019.33|2011.63|2021.02|2013.32|2021.7|2014|2019.33|2011.63|37
1652688340000|2022-05-16 08:05:40|2021.01|2013.31|2020.69|2012.99|2021.18|2013.48|2020.51|2012.81|32
1652688350000|2022-05-16 08:05:50|2020.64|2012.94|2021.28|2013.58|2021.28|2013.58|2020.59|2012.89|35
1652688360000|2022-05-16 08:06:00|2021.45|2013.75|2021.46|2013.76|2022.04|2014.34|2021.44|2013.74|33
1652688370000|2022-05-16 08:06:10|2021.49|2013.79|2021.25|2013.55|2021.57|2013.87|2020.88|2013.18|38
1652688380000|2022-05-16 08:06:20|2021.31|2013.61|2021.05|2013.35|2021.31|2013.61|2020.9|2013.2|34
1652688390000|2022-05-16 08:06:30|2021.03|2013.33|2021.81|2014.11|2022.04|2014.34|2020.84|2013.14|36
1652688400000|2022-05-16 08:06:40|2021.83|2014.13|2021.89|2014.19|2022.07|2014.37|2021.72|2014.02|35
1652688410000|2022-05-16 08:06:50|2021.85|2014.15|2020.49|2012.79|2021.95|2014.25|2020.49|2012.79|35
1652688420000|2022-05-16 08:07:00|2020.35|2012.65|2020.31|2012.61|2020.62|2012.92|2020.01|2012.31|32
1652688430000|2022-05-16 08:07:10|2020.22|2012.52|2019.36|2011.66|2020.27|2012.57|2019.18|2011.48|37
1652688440000|2022-05-16 08:07:20|2019.42|2011.72|2019.4|2011.7|2019.58|2011.88|2019.27|2011.57|30
1652688450000|2022-05-16 08:07:30|2019.45|2011.75|2020.56|2012.86|2020.68|2012.98|2019.36|2011.66|35
1652688460000|2022-05-16 08:07:40|2020.52|2012.82|2020.82|2013.12|2020.82|2013.12|2020.16|2012.46|31
1652688470000|2022-05-16 08:07:50|2020.77|2013.07|2020.61|2012.91|2020.94|2013.24|2020.61|2012.91|24
1652688480000|2022-05-16 08:08:00|2020.6|2012.9|2020.66|2012.96|2020.86|2013.16|2020.59|2012.89|23
1652688490000|2022-05-16 08:08:10|2020.44|2012.74|2021.42|2013.72|2021.42|2013.72|2020.34|2012.64|29
1652688500000|2022-05-16 08:08:20|2021.48|2013.78|2020.73|2013.03|2021.61|2013.91|2020.68|2012.98|28
1652688510000|2022-05-16 08:08:30|2020.87|2013.17|2020.87|2013.17|2020.87|2013.17|2020.55|2012.85|23
1652688520000|2022-05-16 08:08:40|2020.59|2012.89|2019.5|2011.8|2020.87|2013.17|2019.27|2011.57|34
1652688530000|2022-05-16 08:08:50|2019.23|2011.53|2018.75|2011.05|2019.39|2011.69|2018.66|2010.96|34
1652688540000|2022-05-16 08:09:00|2018.86|2011.16|2018.83|2011.13|2019.24|2011.54|2018.58|2010.88|33
1652688550000|2022-05-16 08:09:10|2018.78|2011.08|2018.46|2010.76|2018.92|2011.22|2018.46|2010.76|34
1652688560000|2022-05-16 08:09:20|2018.34|2010.64|2018.71|2011.01|2018.82|2011.12|2017.91|2010.21|33
1652688570000|2022-05-16 08:09:30|2018.68|2010.98|2017.97|2010.27|2018.89|2011.19|2017.82|2010.12|33
1652688580000|2022-05-16 08:09:40|2018.01|2010.31|2018.04|2010.34|2018.37|2010.67|2017.96|2010.26|30
1652688590000|2022-05-16 08:09:50|2018.03|2010.33|2018.39|2010.69|2018.45|2010.75|2017.72|2010.02|25
1652688600000|2022-05-16 08:10:00|2018.26|2010.56|2018.58|2010.88|2018.58|2010.88|2017.69|2009.99|33
1652688610000|2022-05-16 08:10:10|2018.49|2010.79|2017.89|2010.19|2018.49|2010.79|2017.88|2010.18|25
1652688620000|2022-05-16 08:10:20|2017.9|2010.2|2018.54|2010.84|2018.61|2010.91|2017.9|2010.2|37
1652688630000|2022-05-16 08:10:30|2018.53|2010.83|2018.55|2010.85|2018.68|2010.98|2018.43|2010.73|29
1652688640000|2022-05-16 08:10:40|2018.51|2010.81|2017.91|2010.21|2018.53|2010.83|2017.72|2010.02|38
1652688650000|2022-05-16 08:10:50|2017.96|2010.26|2018.06|2010.36|2018.11|2010.41|2017.92|2010.22|27
1652688660000|2022-05-16 08:11:00|2018.1|2010.4|2017.66|2009.96|2018.1|2010.4|2017.66|2009.96|25
1652688670000|2022-05-16 08:11:10|2017.65|2009.95|2018.07|2010.37|2018.18|2010.48|2017.64|2009.94|27
1652688680000|2022-05-16 08:11:20|2018.09|2010.39|2019.08|2011.38|2019.16|2011.46|2017.97|2010.27|29
1652688690000|2022-05-16 08:11:30|2019.11|2011.41|2019.3|2011.6|2019.43|2011.73|2019.11|2011.41|21
1652688700000|2022-05-16 08:11:40|2019.24|2011.54|2018.59|2010.89|2019.39|2011.69|2018.46|2010.76|25
1652688710000|2022-05-16 08:11:50|2018.57|2010.87|2018.45|2010.75|2018.82|2011.12|2018.16|2010.46|30
1652688720000|2022-05-16 08:12:00|2018.25|2010.55|2019.03|2011.33|2019.03|2011.33|2018.25|2010.55|36
1652688730000|2022-05-16 08:12:10|2019.08|2011.38|2019.02|2011.32|2019.33|2011.63|2018.89|2011.19|32
1652688740000|2022-05-16 08:12:20|2019.01|2011.31|2019.18|2011.48|2019.22|2011.52|2018.8|2011.1|31
1652688750000|2022-05-16 08:12:30|2019.3|2011.6|2020.25|2012.55|2020.26|2012.56|2019.17|2011.47|25
1652688760000|2022-05-16 08:12:40|2020.21|2012.51|2020.28|2012.58|2020.61|2012.91|2019.85|2012.15|32
1652688770000|2022-05-16 08:12:50|2020.24|2012.54|2020.47|2012.77|2020.5|2012.8|2019.9|2012.2|27
1652688780000|2022-05-16 08:13:00|2020.41|2012.71|2020.21|2012.51|2020.77|2013.07|2020.2|2012.5|32
1652688790000|2022-05-16 08:13:10|2020.2|2012.5|2018.83|2011.13|2020.2|2012.5|2018.83|2011.13|36
1652688800000|2022-05-16 08:13:20|2018.95|2011.25|2020.57|2012.87|2020.75|2013.05|2018.38|2010.68|39
1652688810000|2022-05-16 08:13:30|2020.46|2012.76|2020.21|2012.51|2020.52|2012.82|2019.95|2012.25|36
1652688820000|2022-05-16 08:13:40|2020.1|2012.4|2020.04|2012.34|2020.54|2012.84|2019.98|2012.28|34
1652688830000|2022-05-16 08:13:50|2020.08|2012.38|2019.79|2012.09|2020.16|2012.46|2019.42|2011.72|34
1652688840000|2022-05-16 08:14:00|2019.43|2011.73|2020.18|2012.48|2020.18|2012.48|2019.4|2011.7|25
1652688850000|2022-05-16 08:14:10|2020.22|2012.52|2020.13|2012.43|2020.29|2012.59|2019.42|2011.72|27
1652688860000|2022-05-16 08:14:20|2020.12|2012.42|2020.52|2012.82|2020.53|2012.83|2020.12|2012.42|20
1652688870000|2022-05-16 08:14:30|2020.51|2012.81|2020.34|2012.64|2020.56|2012.86|2020.28|2012.58|34
1652688880000|2022-05-16 08:14:40|2020.55|2012.85|2020.23|2012.53|2020.74|2013.04|2020.23|2012.53|23
1652688890000|2022-05-16 08:14:50|2020.22|2012.52|2020.28|2012.58|2020.47|2012.77|2020.13|2012.43|23
1652688900000|2022-05-16 08:15:00|2020.31|2012.61|2019.61|2011.91|2020.35|2012.65|2019.6|2011.9|34
1652688910000|2022-05-16 08:15:10|2019.66|2011.96|2020.23|2012.53|2020.23|2012.53|2019.61|2011.91|35
1652688920000|2022-05-16 08:15:20|2020.08|2012.38|2020.91|2013.21|2021.8|2014.1|2020.08|2012.38|34
1652688930000|2022-05-16 08:15:30|2020.95|2013.25|2022.95|2015.25|2022.95|2015.25|2020.77|2013.07|35
1652688940000|2022-05-16 08:15:40|2022.76|2015.06|2023.81|2016.11|2024.04|2016.34|2022.56|2014.86|33
1652688950000|2022-05-16 08:15:50|2023.79|2016.09|2023.99|2016.29|2023.99|2016.29|2023.05|2015.35|33
1652688960000|2022-05-16 08:16:00|2024.03|2016.33|2024.19|2016.49|2024.43|2016.73|2023.59|2015.89|35
1652688970000|2022-05-16 08:16:10|2024.32|2016.62|2025.07|2017.37|2025.07|2017.37|2024.18|2016.48|34
1652688980000|2022-05-16 08:16:20|2025.09|2017.39|2024.85|2017.15|2025.18|2017.48|2024.55|2016.85|35
1652688990000|2022-05-16 08:16:30|2024.83|2017.13|2024.82|2017.12|2025.17|2017.47|2024.7|2017|38
1652689000000|2022-05-16 08:16:40|2024.89|2017.19|2024.91|2017.21|2025.15|2017.45|2024.66|2016.96|38
1652689010000|2022-05-16 08:16:50|2024.76|2017.06|2025.12|2017.42|2025.71|2018.01|2024.59|2016.89|38
1652689020000|2022-05-16 08:17:00|2025.1|2017.4|2025.6|2017.9|2025.66|2017.96|2024.85|2017.15|30
1652689030000|2022-05-16 08:17:10|2025.32|2017.62|2025.1|2017.4|2025.32|2017.62|2024.95|2017.25|34
1652689040000|2022-05-16 08:17:20|2025.12|2017.42|2025.24|2017.54|2025.38|2017.68|2024.77|2017.07|35
1652689050000|2022-05-16 08:17:30|2025.17|2017.47|2026.9|2019.2|2027.56|2019.86|2025.17|2017.47|36
1652689060000|2022-05-16 08:17:40|2026.91|2019.21|2027.61|2019.91|2028.19|2020.49|2026.72|2019.02|38
1652689070000|2022-05-16 08:17:50|2027.64|2019.94|2028.61|2020.91|2028.93|2021.23|2027.5|2019.8|39
1652689080000|2022-05-16 08:18:00|2028.59|2020.89|2029.62|2021.92|2029.73|2022.03|2028.59|2020.89|40
1652689090000|2022-05-16 08:18:10|2029.79|2022.09|2027.9|2020.2|2030.02|2022.32|2027.84|2020.14|38
1652689100000|2022-05-16 08:18:20|2028.08|2020.38|2027.4|2019.7|2028.36|2020.66|2027.4|2019.7|39
1652689110000|2022-05-16 08:18:30|2027.55|2019.85|2027.49|2019.79|2027.68|2019.98|2026.89|2019.19|38
1652689120000|2022-05-16 08:18:40|2027.48|2019.78|2028.08|2020.38|2028.47|2020.77|2027.3|2019.6|37
1652689130000|2022-05-16 08:18:50|2027.98|2020.28|2029.53|2021.83|2029.6|2021.9|2027.98|2020.28|38
1652689140000|2022-05-16 08:19:00|2029.63|2021.93|2029.12|2021.42|2029.86|2022.16|2028.89|2021.19|35
1652689150000|2022-05-16 08:19:10|2029.27|2021.57|2028.73|2021.03|2029.29|2021.59|2028.06|2020.36|39
1652689160000|2022-05-16 08:19:20|2028.8|2021.1|2028.68|2020.98|2028.84|2021.14|2028|2020.3|36
1652689170000|2022-05-16 08:19:30|2028.8|2021.1|2028.4|2020.7|2029.03|2021.33|2028.25|2020.55|35
1652689180000|2022-05-16 08:19:40|2028.37|2020.67|2027.43|2019.73|2028.45|2020.75|2027.37|2019.67|36
1652689190000|2022-05-16 08:19:50|2027.6|2019.9|2027.67|2019.97|2027.89|2020.19|2026.94|2019.24|38
1652689200000|2022-05-16 08:20:00|2027.6|2019.9|2027.37|2019.67|2027.78|2020.08|2027.32|2019.62|26
1652689210000|2022-05-16 08:20:10|2027.26|2019.56|2027.47|2019.77|2027.47|2019.77|2026.98|2019.28|30
1652689220000|2022-05-16 08:20:20|2027.49|2019.79|2027.34|2019.64|2027.51|2019.81|2027.21|2019.51|33
1652689230000|2022-05-16 08:20:30|2027.3|2019.6|2027.47|2019.77|2027.61|2019.91|2027.12|2019.42|23
1652689240000|2022-05-16 08:20:40|2027.44|2019.74|2026.81|2019.11|2027.84|2020.14|2026.74|2019.04|30
1652689250000|2022-05-16 08:20:50|2026.47|2018.77|2025.62|2017.92|2026.67|2018.97|2025.53|2017.83|34
1652689260000|2022-05-16 08:21:00|2025.61|2017.91|2025.09|2017.39|2025.78|2018.08|2024.88|2017.18|38
1652689270000|2022-05-16 08:21:10|2025.06|2017.36|2025.11|2017.41|2025.24|2017.54|2024.89|2017.19|37
1652689280000|2022-05-16 08:21:20|2025.1|2017.4|2025.33|2017.63|2025.54|2017.84|2024.84|2017.14|33
1652689290000|2022-05-16 08:21:30|2025.17|2017.47|2026.68|2018.98|2026.68|2018.98|2025.09|2017.39|35
1652689300000|2022-05-16 08:21:40|2026.71|2019.01|2027.13|2019.43|2027.24|2019.54|2026.7|2019|28
1652689310000|2022-05-16 08:21:50|2027.09|2019.39|2027.64|2019.94|2027.64|2019.94|2026.79|2019.09|32
1652689320000|2022-05-16 08:22:00|2027.62|2019.92|2027.52|2019.82|2028.23|2020.53|2027.41|2019.71|34
1652689330000|2022-05-16 08:22:10|2027.51|2019.81|2027.66|2019.96|2027.66|2019.96|2027.19|2019.49|29
1652689340000|2022-05-16 08:22:20|2027.64|2019.94|2027.22|2019.52|2027.64|2019.94|2027.15|2019.45|32
1652689350000|2022-05-16 08:22:30|2027.24|2019.54|2027.37|2019.67|2027.39|2019.69|2027.06|2019.36|29
1652689360000|2022-05-16 08:22:40|2027.35|2019.65|2027.33|2019.63|2027.4|2019.7|2027.2|2019.5|36
1652689370000|2022-05-16 08:22:50|2027.28|2019.58|2026.95|2019.25|2027.4|2019.7|2026.85|2019.15|26
1652689380000|2022-05-16 08:23:00|2026.99|2019.29|2028.56|2020.86|2028.59|2020.89|2026.75|2019.05|37
1652689390000|2022-05-16 08:23:10|2028.59|2020.89|2028.54|2020.84|2029.1|2021.4|2028.53|2020.83|36
1652689400000|2022-05-16 08:23:20|2028.6|2020.9|2027.56|2019.86|2028.6|2020.9|2027.23|2019.53|35
1652689410000|2022-05-16 08:23:30|2027.58|2019.88|2028.26|2020.56|2028.8|2021.1|2027.58|2019.88|35
1652689420000|2022-05-16 08:23:40|2028.15|2020.45|2029.17|2021.47|2029.17|2021.47|2027.99|2020.29|35
1652689430000|2022-05-16 08:23:50|2029.09|2021.39|2029.17|2021.47|2029.18|2021.48|2028.82|2021.12|35
1652689440000|2022-05-16 08:24:00|2029.18|2021.48|2027.41|2019.71|2029.18|2021.48|2027.39|2019.69|36
1652689450000|2022-05-16 08:24:10|2027.16|2019.46|2025.37|2017.67|2027.18|2019.48|2025.36|2017.66|35
1652689460000|2022-05-16 08:24:20|2025.64|2017.94|2025.02|2017.32|2025.81|2018.11|2025|2017.3|33
1652689470000|2022-05-16 08:24:30|2025.19|2017.49|2024.52|2016.82|2025.25|2017.55|2024.52|2016.82|37
1652689480000|2022-05-16 08:24:40|2024.5|2016.8|2024.09|2016.39|2024.58|2016.88|2023.99|2016.29|35
1652689490000|2022-05-16 08:24:50|2024.06|2016.36|2024.73|2017.03|2024.86|2017.16|2024|2016.3|39
1652689500000|2022-05-16 08:25:00|2024.76|2017.06|2024.41|2016.71|2024.76|2017.06|2024.03|2016.33|35
1652689510000|2022-05-16 08:25:10|2024.47|2016.77|2024.23|2016.53|2024.52|2016.82|2024.06|2016.36|36
1652689520000|2022-05-16 08:25:20|2024.12|2016.42|2024.28|2016.58|2024.7|2017|2024.06|2016.36|35
1652689530000|2022-05-16 08:25:30|2024.25|2016.55|2024.7|2017|2024.7|2017|2024.18|2016.48|35
1652689540000|2022-05-16 08:25:40|2024.68|2016.98|2024.27|2016.57|2024.69|2016.99|2024.24|2016.54|33
1652689550000|2022-05-16 08:25:50|2024.24|2016.54|2023.51|2015.81|2024.25|2016.55|2023.49|2015.79|29
1652689560000|2022-05-16 08:26:00|2023.53|2015.83|2023.24|2015.54|2023.53|2015.83|2023.14|2015.44|31
1652689570000|2022-05-16 08:26:10|2023.22|2015.52|2023.2|2015.5|2023.31|2015.61|2023.15|2015.45|18
1652689580000|2022-05-16 08:26:20|2023.14|2015.44|2022.31|2014.61|2023.15|2015.45|2022.13|2014.43|35
1652689590000|2022-05-16 08:26:30|2022.28|2014.58|2021.69|2013.99|2022.28|2014.58|2021.69|2013.99|35
1652689600000|2022-05-16 08:26:40|2021.76|2014.06|2021.78|2014.08|2022|2014.3|2021.68|2013.98|33
1652689610000|2022-05-16 08:26:50|2021.89|2014.19|2022.88|2015.18|2022.89|2015.19|2021.77|2014.07|35
1652689620000|2022-05-16 08:27:00|2022.86|2015.16|2022.18|2014.48|2022.86|2015.16|2022.08|2014.38|34
1652689630000|2022-05-16 08:27:10|2022.49|2014.79|2022.88|2015.18|2022.88|2015.18|2022.09|2014.39|35
1652689640000|2022-05-16 08:27:20|2023.12|2015.42|2023.56|2015.86|2023.69|2015.99|2023.11|2015.41|33
1652689650000|2022-05-16 08:27:30|2023.53|2015.83|2023.25|2015.55|2023.68|2015.98|2023.25|2015.55|23
1652689660000|2022-05-16 08:27:40|2023.23|2015.53|2023.57|2015.87|2023.67|2015.97|2023.23|2015.53|26
1652689670000|2022-05-16 08:27:50|2023.62|2015.92|2022.45|2014.75|2023.62|2015.92|2022.39|2014.69|36
1652689680000|2022-05-16 08:28:00|2022.38|2014.68|2023.17|2015.47|2023.17|2015.47|2022.38|2014.68|33
1652689690000|2022-05-16 08:28:10|2023.2|2015.5|2022.79|2015.09|2023.32|2015.62|2022.77|2015.07|21
1652689700000|2022-05-16 08:28:20|2022.78|2015.08|2022.89|2015.19|2023.25|2015.55|2022.77|2015.07|25
1652689710000|2022-05-16 08:28:30|2022.9|2015.2|2023.06|2015.36|2023.2|2015.5|2022.62|2014.92|32
1652689720000|2022-05-16 08:28:40|2023.05|2015.35|2023.2|2015.5|2023.25|2015.55|2022.88|2015.18|36
1652689730000|2022-05-16 08:28:50|2023|2015.3|2022.84|2015.14|2023.17|2015.47|2022.73|2015.03|28
1652689740000|2022-05-16 08:29:00|2022.54|2014.84|2021.63|2013.93|2022.86|2015.16|2021.63|2013.93|33
1652689750000|2022-05-16 08:29:10|2021.64|2013.94|2021.21|2013.51|2021.74|2014.04|2021.18|2013.48|33
1652689760000|2022-05-16 08:29:20|2021.28|2013.58|2021.29|2013.59|2021.47|2013.77|2021.05|2013.35|30
1652689770000|2022-05-16 08:29:30|2021.24|2013.54|2022|2014.3|2022.04|2014.34|2021.02|2013.32|34
1652689780000|2022-05-16 08:29:40|2022.04|2014.34|2022.07|2014.37|2022.09|2014.39|2021.65|2013.95|31
1652689790000|2022-05-16 08:29:50|2022.06|2014.36|2022.12|2014.42|2022.26|2014.56|2021.84|2014.14|35
1652689800000|2022-05-16 08:30:00|2022.11|2014.41|2020.74|2013.04|2022.11|2014.41|2020.7|2013|20
1652689810000|2022-05-16 08:30:10|2020.72|2013.02|2019.7|2012|2020.78|2013.08|2019.58|2011.88|33
1652689820000|2022-05-16 08:30:20|2019.63|2011.93|2020.49|2012.79|2020.49|2012.79|2019.46|2011.76|34
1652689830000|2022-05-16 08:30:30|2020.5|2012.8|2020.6|2012.9|2020.6|2012.9|2020.02|2012.32|36
1652689840000|2022-05-16 08:30:40|2020.61|2012.91|2021.78|2014.08|2021.97|2014.27|2020.02|2012.32|37
1652689850000|2022-05-16 08:30:50|2022.09|2014.39|2022.08|2014.38|2022.35|2014.65|2021.32|2013.62|36
1652689860000|2022-05-16 08:31:00|2022.14|2014.44|2021.63|2013.93|2022.31|2014.61|2021.57|2013.87|30
1652689870000|2022-05-16 08:31:10|2021.64|2013.94|2022.05|2014.35|2022.05|2014.35|2021.63|2013.93|29
1652689880000|2022-05-16 08:31:20|2022.06|2014.36|2022.03|2014.33|2022.54|2014.84|2022.03|2014.33|27
1652689890000|2022-05-16 08:31:30|2022.08|2014.38|2022.29|2014.59|2022.45|2014.75|2021.93|2014.23|29
1652689900000|2022-05-16 08:31:40|2022.32|2014.62|2023.17|2015.47|2023.17|2015.47|2022.32|2014.62|32
1652689910000|2022-05-16 08:31:50|2023.48|2015.78|2023.46|2015.76|2023.87|2016.17|2023.2|2015.5|34
1652689920000|2022-05-16 08:32:00|2023.49|2015.79|2023.81|2016.11|2024.5|2016.8|2023.28|2015.58|35
1652689930000|2022-05-16 08:32:10|2023.83|2016.13|2022.72|2015.02|2023.84|2016.14|2022.64|2014.94|33
1652689940000|2022-05-16 08:32:20|2022.86|2015.16|2023.99|2016.29|2024.06|2016.36|2022.72|2015.02|28
1652689950000|2022-05-16 08:32:30|2024.06|2016.36|2024.04|2016.34|2024.16|2016.46|2023.84|2016.14|28
1652689960000|2022-05-16 08:32:40|2023.94|2016.24|2023|2015.3|2023.94|2016.24|2022.86|2015.16|30
1652689970000|2022-05-16 08:32:50|2022.85|2015.15|2023.39|2015.69|2023.39|2015.69|2022.81|2015.11|31
1652689980000|2022-05-16 08:33:00|2023.27|2015.57|2023.37|2015.67|2023.39|2015.69|2023.02|2015.32|33
1652689990000|2022-05-16 08:33:10|2023.5|2015.8|2023.36|2015.66|2023.52|2015.82|2023.2|2015.5|27
1652690000000|2022-05-16 08:33:20|2023.37|2015.67|2023.54|2015.84|2023.54|2015.84|2023.35|2015.65|22
1652690010000|2022-05-16 08:33:30|2023.7|2016|2024.44|2016.74|2024.44|2016.74|2023.36|2015.66|33
1652690020000|2022-05-16 08:33:40|2024.46|2016.76|2024.37|2016.67|2024.46|2016.76|2023.81|2016.11|29
1652690030000|2022-05-16 08:33:50|2024.19|2016.49|2024.07|2016.37|2024.45|2016.75|2024.02|2016.32|27
1652690040000|2022-05-16 08:34:00|2024|2016.3|2024.24|2016.54|2024.31|2016.61|2024|2016.3|28
1652690050000|2022-05-16 08:34:10|2024.21|2016.51|2023.94|2016.24|2024.25|2016.55|2023.94|2016.24|30
1652690060000|2022-05-16 08:34:20|2023.84|2016.14|2024.09|2016.39|2024.19|2016.49|2023.79|2016.09|35
1652690070000|2022-05-16 08:34:30|2024.01|2016.31|2024.06|2016.36|2024.17|2016.47|2023.88|2016.18|31
1652690080000|2022-05-16 08:34:40|2024.04|2016.34|2024.86|2017.16|2024.9|2017.2|2023.85|2016.15|32
1652690090000|2022-05-16 08:34:50|2024.75|2017.05|2024.59|2016.89|2025.03|2017.33|2024.44|2016.74|36
1652690100000|2022-05-16 08:35:00|2024.56|2016.86|2024.6|2016.9|2025.42|2017.72|2024.55|2016.85|36
1652690110000|2022-05-16 08:35:10|2024.52|2016.82|2024.11|2016.41|2024.52|2016.82|2024.09|2016.39|26
1652690120000|2022-05-16 08:35:20|2024.05|2016.35|2024.16|2016.46|2024.18|2016.48|2024.04|2016.34|24
1652690130000|2022-05-16 08:35:30|2024.13|2016.43|2024.05|2016.35|2024.17|2016.47|2023.96|2016.26|25
1652690140000|2022-05-16 08:35:40|2024.06|2016.36|2023.66|2015.96|2024.15|2016.45|2023.28|2015.58|28
1652690150000|2022-05-16 08:35:50|2023.5|2015.8|2023.24|2015.54|2023.66|2015.96|2023.23|2015.53|33
1652690160000|2022-05-16 08:36:00|2023.22|2015.52|2022.72|2015.02|2023.22|2015.52|2022.63|2014.93|36
1652690170000|2022-05-16 08:36:10|2022.74|2015.04|2023.93|2016.23|2023.95|2016.25|2022.46|2014.76|31
1652690180000|2022-05-16 08:36:20|2023.94|2016.24|2024.36|2016.66|2024.38|2016.68|2023.85|2016.15|24
1652690190000|2022-05-16 08:36:30|2024.35|2016.65|2024.05|2016.35|2024.35|2016.65|2024.04|2016.34|24
1652690200000|2022-05-16 08:36:40|2024.04|2016.34|2025.77|2018.07|2026.66|2018.96|2023.98|2016.28|36
1652690210000|2022-05-16 08:36:50|2025.8|2018.1|2025.93|2018.23|2026.79|2019.09|2025.8|2018.1|34
1652690220000|2022-05-16 08:37:00|2025.94|2018.24|2027.08|2019.38|2027.13|2019.43|2025.93|2018.23|30
1652690230000|2022-05-16 08:37:10|2026.93|2019.23|2027.1|2019.4|2027.27|2019.57|2026.93|2019.23|28
1652690240000|2022-05-16 08:37:20|2027.25|2019.55|2026.63|2018.93|2027.67|2019.97|2026.17|2018.47|35
1652690250000|2022-05-16 08:37:30|2026.54|2018.84|2025.44|2017.74|2026.55|2018.85|2025.38|2017.68|39
1652690260000|2022-05-16 08:37:40|2025.38|2017.68|2026.56|2018.86|2026.64|2018.94|2025.38|2017.68|33
1652690270000|2022-05-16 08:37:50|2026.59|2018.89|2026.34|2018.64|2027.01|2019.31|2026.32|2018.62|31
1652690280000|2022-05-16 08:38:00|2026.37|2018.67|2026.9|2019.2|2026.9|2019.2|2026.22|2018.52|34
1652690290000|2022-05-16 08:38:10|2026.88|2019.18|2026.48|2018.78|2026.97|2019.27|2026.27|2018.57|32
1652690300000|2022-05-16 08:38:20|2026.46|2018.76|2026.85|2019.15|2026.87|2019.17|2026.26|2018.56|34
1652690310000|2022-05-16 08:38:30|2026.86|2019.16|2026.83|2019.13|2026.95|2019.25|2026.79|2019.09|22
1652690320000|2022-05-16 08:38:40|2026.84|2019.14|2027.65|2019.95|2027.69|2019.99|2026.77|2019.07|25
1652690330000|2022-05-16 08:38:50|2027.73|2020.03|2027.85|2020.15|2027.87|2020.17|2027.69|2019.99|21
1652690340000|2022-05-16 08:39:00|2027.86|2020.16|2027.35|2019.65|2027.88|2020.18|2027.2|2019.5|21
1652690350000|2022-05-16 08:39:10|2027.33|2019.63|2027.37|2019.67|2027.49|2019.79|2027.05|2019.35|31
1652690360000|2022-05-16 08:39:20|2027.44|2019.74|2026.87|2019.17|2027.46|2019.76|2026.62|2018.92|35
1652690370000|2022-05-16 08:39:30|2026.82|2019.12|2027.58|2019.88|2028.65|2020.95|2026.56|2018.86|36
1652690380000|2022-05-16 08:39:40|2027.57|2019.87|2027.68|2019.98|2027.81|2020.11|2027.52|2019.82|34
1652690390000|2022-05-16 08:39:50|2027.66|2019.96|2027.64|2019.94|2027.75|2020.05|2026.95|2019.25|38
1652690400000|2022-05-16 08:40:00|2027.58|2019.88|2027.79|2020.09|2027.88|2020.18|2027.57|2019.87|33
1652690410000|2022-05-16 08:40:10|2027.81|2020.11|2026.75|2019.05|2027.81|2020.11|2026.74|2019.04|29
1652690420000|2022-05-16 08:40:20|2026.74|2019.04|2026.87|2019.17|2027.11|2019.41|2026.74|2019.04|36
1652690430000|2022-05-16 08:40:30|2026.84|2019.14|2026.4|2018.7|2026.84|2019.14|2026.4|2018.7|27
1652690440000|2022-05-16 08:40:40|2026.35|2018.65|2025.54|2017.84|2026.48|2018.78|2025.54|2017.84|27
1652690450000|2022-05-16 08:40:50|2025.53|2017.83|2025.35|2017.65|2025.53|2017.83|2025.09|2017.39|24
1652690460000|2022-05-16 08:41:00|2025.51|2017.81|2025.93|2018.23|2026.12|2018.42|2025.51|2017.81|33
1652690470000|2022-05-16 08:41:10|2025.95|2018.25|2025.7|2018|2026.06|2018.36|2025.64|2017.94|29
1652690480000|2022-05-16 08:41:20|2025.71|2018.01|2025.73|2018.03|2025.86|2018.16|2025.65|2017.95|32
1652690490000|2022-05-16 08:41:30|2025.89|2018.19|2026.99|2019.29|2027.05|2019.35|2025.84|2018.14|37
1652690500000|2022-05-16 08:41:40|2027|2019.3|2027.18|2019.48|2027.76|2020.06|2026.99|2019.29|35
1652690510000|2022-05-16 08:41:50|2027.22|2019.52|2027.33|2019.63|2027.64|2019.94|2027.14|2019.44|33
1652690520000|2022-05-16 08:42:00|2027.23|2019.53|2027.77|2020.07|2027.94|2020.24|2027.2|2019.5|33
1652690530000|2022-05-16 08:42:10|2027.7|2020|2028.96|2021.26|2029.03|2021.33|2027.69|2019.99|31
1652690540000|2022-05-16 08:42:20|2028.95|2021.25|2027.82|2020.12|2029.05|2021.35|2027.75|2020.05|33
1652690550000|2022-05-16 08:42:30|2027.85|2020.15|2028.18|2020.48|2028.25|2020.55|2027.6|2019.9|29
1652690560000|2022-05-16 08:42:40|2028.2|2020.5|2028.32|2020.62|2028.37|2020.67|2028.18|2020.48|33
1652690570000|2022-05-16 08:42:50|2028.31|2020.61|2028.5|2020.8|2028.75|2021.05|2028.31|2020.61|33
1652690580000|2022-05-16 08:43:00|2028.57|2020.87|2028.76|2021.06|2028.96|2021.26|2028.49|2020.79|28
1652690590000|2022-05-16 08:43:10|2028.8|2021.1|2028.79|2021.09|2029.01|2021.31|2028.64|2020.94|26
1652690600000|2022-05-16 08:43:20|2028.89|2021.19|2030.22|2022.52|2030.22|2022.52|2028.58|2020.88|34
1652690610000|2022-05-16 08:43:30|2030.31|2022.61|2030.4|2022.7|2030.83|2023.13|2029.15|2021.45|38
1652690620000|2022-05-16 08:43:40|2030.43|2022.73|2030.29|2022.59|2030.52|2022.82|2030|2022.3|39
1652690630000|2022-05-16 08:43:50|2030.27|2022.57|2031.31|2023.61|2031.31|2023.61|2030.27|2022.57|36
1652690640000|2022-05-16 08:44:00|2031.14|2023.44|2029.61|2021.91|2031.14|2023.44|2029.6|2021.9|20
1652690650000|2022-05-16 08:44:10|2029.53|2021.83|2029.99|2022.29|2030.69|2022.99|2029.53|2021.83|37
1652690660000|2022-05-16 08:44:20|2030.15|2022.45|2030.05|2022.35|2030.56|2022.86|2029.83|2022.13|39
1652690670000|2022-05-16 08:44:30|2029.88|2022.18|2029.8|2022.1|2030.04|2022.34|2029.59|2021.89|33
1652690680000|2022-05-16 08:44:40|2029.83|2022.13|2029.34|2021.64|2029.83|2022.13|2029.32|2021.62|32
1652690690000|2022-05-16 08:44:50|2029.3|2021.6|2031.12|2023.42|2031.12|2023.42|2029.27|2021.57|36
1652690700000|2022-05-16 08:45:00|2031.16|2023.46|2029.67|2021.97|2031.16|2023.46|2029.64|2021.94|31
1652690710000|2022-05-16 08:45:10|2029.65|2021.95|2029.45|2021.75|2029.84|2022.14|2029.38|2021.68|26
1652690720000|2022-05-16 08:45:20|2029.44|2021.74|2028.82|2021.12|2029.44|2021.74|2028.8|2021.1|17
1652690730000|2022-05-16 08:45:30|2028.84|2021.14|2028.14|2020.44|2028.84|2021.14|2027.83|2020.13|28
1652690740000|2022-05-16 08:45:40|2028.36|2020.66|2029.21|2021.51|2029.25|2021.55|2028.36|2020.66|36
1652690750000|2022-05-16 08:45:50|2029.13|2021.43|2028.68|2020.98|2029.28|2021.58|2028.68|2020.98|34
1652690760000|2022-05-16 08:46:00|2028.66|2020.96|2029.73|2022.03|2029.88|2022.18|2028.56|2020.86|35
1652690770000|2022-05-16 08:46:10|2029.6|2021.9|2029.91|2022.21|2029.97|2022.27|2029.56|2021.86|35
1652690780000|2022-05-16 08:46:20|2029.94|2022.24|2028.92|2021.22|2030.01|2022.31|2028.89|2021.19|36
1652690790000|2022-05-16 08:46:30|2028.89|2021.19|2028.74|2021.04|2029.05|2021.35|2028|2020.3|39
1652690800000|2022-05-16 08:46:40|2028.56|2020.86|2029.83|2022.13|2029.93|2022.23|2028.54|2020.84|35
1652690810000|2022-05-16 08:46:50|2029.77|2022.07|2029.4|2021.7|2030.36|2022.66|2029.31|2021.61|37
1652690820000|2022-05-16 08:47:00|2029.32|2021.62|2029.31|2021.61|2029.47|2021.77|2028.85|2021.15|37
1652690830000|2022-05-16 08:47:10|2029.25|2021.55|2029.29|2021.59|2029.39|2021.69|2029.21|2021.51|34
1652690840000|2022-05-16 08:47:20|2029.26|2021.56|2028.87|2021.17|2029.27|2021.57|2028|2020.3|37
1652690850000|2022-05-16 08:47:30|2028.93|2021.23|2029.66|2021.96|2029.85|2022.15|2028.81|2021.11|37
1652690860000|2022-05-16 08:47:40|2029.65|2021.95|2029.21|2021.51|2029.69|2021.99|2028.85|2021.15|35
1652690870000|2022-05-16 08:47:50|2029.18|2021.48|2029.89|2022.19|2030.05|2022.35|2028.6|2020.9|38
1652690880000|2022-05-16 08:48:00|2030|2022.3|2029.69|2021.99|2030.42|2022.72|2029.41|2021.71|36
1652690890000|2022-05-16 08:48:10|2029.77|2022.07|2029.58|2021.88|2029.77|2022.07|2029.02|2021.32|34
1652690900000|2022-05-16 08:48:20|2029.41|2021.71|2030.07|2022.37|2030.62|2022.92|2028.88|2021.18|37
1652690910000|2022-05-16 08:48:30|2030.26|2022.56|2029.85|2022.15|2030.29|2022.59|2029.78|2022.08|34
1652690920000|2022-05-16 08:48:40|2029.84|2022.14|2029.7|2022|2030.24|2022.54|2029.67|2021.97|25
1652690930000|2022-05-16 08:48:50|2029.81|2022.11|2029.62|2021.92|2030.17|2022.47|2029.56|2021.86|20
1652690940000|2022-05-16 08:49:00|2029.64|2021.94|2030.02|2022.32|2030.34|2022.64|2029.64|2021.94|32
1652690950000|2022-05-16 08:49:10|2029.96|2022.26|2030.11|2022.41|2030.25|2022.55|2029.93|2022.23|26
1652690960000|2022-05-16 08:49:20|2030.1|2022.4|2030.18|2022.48|2030.29|2022.59|2029.94|2022.24|29
1652690970000|2022-05-16 08:49:30|2030.27|2022.57|2030.14|2022.44|2030.42|2022.72|2029.95|2022.25|34
1652690980000|2022-05-16 08:49:40|2030.1|2022.4|2030.24|2022.54|2030.27|2022.57|2030.02|2022.32|27
1652690990000|2022-05-16 08:49:50|2030.26|2022.56|2030.72|2023.02|2030.86|2023.16|2030.22|2022.52|22
1652691000000|2022-05-16 08:50:00|2030.74|2023.04|2029.65|2021.95|2030.86|2023.16|2029.52|2021.82|36
1652691010000|2022-05-16 08:50:10|2029.88|2022.18|2029.61|2021.91|2029.92|2022.22|2029.46|2021.76|27
1652691020000|2022-05-16 08:50:20|2029.51|2021.81|2030.12|2022.42|2030.16|2022.46|2029.5|2021.8|28
1652691030000|2022-05-16 08:50:30|2030.11|2022.41|2030.17|2022.47|2030.22|2022.52|2029.87|2022.17|25
1652691040000|2022-05-16 08:50:40|2030.18|2022.48|2029.8|2022.1|2030.18|2022.48|2029.49|2021.79|33
1652691050000|2022-05-16 08:50:50|2029.46|2021.76|2029.71|2022.01|2029.9|2022.2|2029.46|2021.76|23
1652691060000|2022-05-16 08:51:00|2029.64|2021.94|2029.45|2021.75|2029.9|2022.2|2029.18|2021.48|30
1652691070000|2022-05-16 08:51:10|2029.37|2021.67|2029.12|2021.42|2029.47|2021.77|2028.87|2021.17|32
1652691080000|2022-05-16 08:51:20|2029.11|2021.41|2029.65|2021.95|2029.84|2022.14|2027.84|2020.14|33
1652691090000|2022-05-16 08:51:30|2029.57|2021.87|2029.03|2021.33|2029.62|2021.92|2028.76|2021.06|36
1652691100000|2022-05-16 08:51:40|2029.02|2021.32|2029.08|2021.38|2029.08|2021.38|2028.38|2020.68|31
1652691110000|2022-05-16 08:51:50|2029.03|2021.33|2029.89|2022.19|2030.01|2022.31|2029.03|2021.33|32
1652691120000|2022-05-16 08:52:00|2030.15|2022.45|2029.14|2021.44|2030.18|2022.48|2029.14|2021.44|29
1652691130000|2022-05-16 08:52:10|2029.06|2021.36|2029.35|2021.65|2029.8|2022.1|2028.99|2021.29|32
1652691140000|2022-05-16 08:52:20|2029.34|2021.64|2029.05|2021.35|2029.45|2021.75|2028.84|2021.14|31
1652691150000|2022-05-16 08:52:30|2029.14|2021.44|2028.64|2020.94|2029.19|2021.49|2028.16|2020.46|29
1652691160000|2022-05-16 08:52:40|2028.61|2020.91|2028.67|2020.97|2029.14|2021.44|2028.51|2020.81|35
1652691170000|2022-05-16 08:52:50|2028.61|2020.91|2029.61|2021.91|2029.61|2021.91|2028.61|2020.91|30
1652691180000|2022-05-16 08:53:00|2029.39|2021.69|2028.82|2021.12|2029.48|2021.78|2028.75|2021.05|31
1652691190000|2022-05-16 08:53:10|2028.8|2021.1|2028.81|2021.11|2028.82|2021.12|2028.37|2020.67|31
1652691200000|2022-05-16 08:53:20|2028.84|2021.14|2029.08|2021.38|2029.7|2022|2028.78|2021.08|33
1652691210000|2022-05-16 08:53:30|2029.2|2021.5|2029.39|2021.69|2029.78|2022.08|2028.76|2021.06|37
1652691220000|2022-05-16 08:53:40|2029.32|2021.62|2029.19|2021.49|2029.37|2021.67|2028.98|2021.28|35
1652691230000|2022-05-16 08:53:50|2029.23|2021.53|2029.18|2021.48|2029.25|2021.55|2028.94|2021.24|34
1652691240000|2022-05-16 08:54:00|2029.13|2021.43|2028.67|2020.97|2029.46|2021.76|2028.67|2020.97|31
1652691250000|2022-05-16 08:54:10|2028.76|2021.06|2029.99|2022.29|2029.99|2022.29|2028.73|2021.03|30
1652691260000|2022-05-16 08:54:20|2030|2022.3|2029.85|2022.15|2030.17|2022.47|2029.72|2022.02|38
1652691270000|2022-05-16 08:54:30|2029.96|2022.26|2029.73|2022.03|2029.96|2022.26|2029.38|2021.68|32
1652691280000|2022-05-16 08:54:40|2029.88|2022.18|2030|2022.3|2030.16|2022.46|2029.84|2022.14|35
1652691290000|2022-05-16 08:54:50|2030.09|2022.39|2030.11|2022.41|2030.2|2022.5|2029.92|2022.22|31
1652691300000|2022-05-16 08:55:00|2030.12|2022.42|2029.7|2022|2030.24|2022.54|2029.62|2021.92|34
1652691310000|2022-05-16 08:55:10|2029.66|2021.96|2029.62|2021.92|2030.01|2022.31|2029.62|2021.92|30
1652691320000|2022-05-16 08:55:20|2029.5|2021.8|2029.15|2021.45|2029.68|2021.98|2028.99|2021.29|33
1652691330000|2022-05-16 08:55:30|2029.16|2021.46|2030|2022.3|2030.19|2022.49|2029.07|2021.37|33
1652691340000|2022-05-16 08:55:40|2030.09|2022.39|2029.76|2022.06|2030.17|2022.47|2029.67|2021.97|35
1652691350000|2022-05-16 08:55:50|2029.75|2022.05|2029.8|2022.1|2030.05|2022.35|2029.71|2022.01|31
1652691360000|2022-05-16 08:56:00|2029.78|2022.08|2029.44|2021.74|2029.93|2022.23|2029.36|2021.66|23
1652691370000|2022-05-16 08:56:10|2029.48|2021.78|2029.43|2021.73|2029.51|2021.81|2029.34|2021.64|30
1652691380000|2022-05-16 08:56:20|2029.48|2021.78|2029.76|2022.06|2029.85|2022.15|2029.28|2021.58|29
1652691390000|2022-05-16 08:56:30|2029.78|2022.08|2029.7|2022|2029.87|2022.17|2029.64|2021.94|28
1652691400000|2022-05-16 08:56:40|2029.68|2021.98|2029.63|2021.93|2029.85|2022.15|2029.56|2021.86|25
1652691410000|2022-05-16 08:56:50|2029.68|2021.98|2029.68|2021.98|2030.08|2022.38|2029.38|2021.68|32
1652691420000|2022-05-16 08:57:00|2029.6|2021.9|2028.13|2020.43|2029.86|2022.16|2028|2020.3|35
1652691430000|2022-05-16 08:57:10|2028.02|2020.32|2027.17|2019.47|2028.02|2020.32|2027.16|2019.46|28
1652691440000|2022-05-16 08:57:20|2027.47|2019.77|2027.33|2019.63|2027.97|2020.27|2027.28|2019.58|33
1652691450000|2022-05-16 08:57:30|2027.38|2019.68|2027.34|2019.64|2027.86|2020.16|2027.27|2019.57|33
1652691460000|2022-05-16 08:57:40|2027.35|2019.65|2027.3|2019.6|2027.42|2019.72|2027.27|2019.57|19
1652691470000|2022-05-16 08:57:50|2027.26|2019.56|2027.48|2019.78|2027.52|2019.82|2027.2|2019.5|19
1652691480000|2022-05-16 08:58:00|2027.41|2019.71|2026.61|2018.91|2027.41|2019.71|2026.36|2018.66|27
1652691490000|2022-05-16 08:58:10|2026.37|2018.67|2027.72|2020.02|2027.79|2020.09|2026.37|2018.67|38
1652691500000|2022-05-16 08:58:20|2027.79|2020.09|2028.04|2020.34|2028.26|2020.56|2027.62|2019.92|34
1652691510000|2022-05-16 08:58:30|2028.06|2020.36|2028.88|2021.18|2029.43|2021.73|2027.99|2020.29|35
1652691520000|2022-05-16 08:58:40|2028.79|2021.09|2028.41|2020.71|2028.79|2021.09|2028.25|2020.55|36
1652691530000|2022-05-16 08:58:50|2028.4|2020.7|2028.81|2021.11|2028.98|2021.28|2028.35|2020.65|32
1652691540000|2022-05-16 08:59:00|2028.77|2021.07|2028.85|2021.15|2028.85|2021.15|2028.62|2020.92|34
1652691550000|2022-05-16 08:59:10|2028.87|2021.17|2028.72|2021.02|2028.93|2021.23|2028.62|2020.92|29
1652691560000|2022-05-16 08:59:20|2028.75|2021.05|2028.85|2021.15|2028.85|2021.15|2028.19|2020.49|36
1652691570000|2022-05-16 08:59:30|2028.87|2021.17|2028.9|2021.2|2028.93|2021.23|2028.66|2020.96|29
1652691580000|2022-05-16 08:59:40|2029.13|2021.43|2029.62|2021.92|2029.69|2021.99|2029.08|2021.38|23
1652691590000|2022-05-16 08:59:50|2029.64|2021.94|2029.87|2022.17|2030.18|2022.48|2029.34|2021.64|29
1652691600000|2022-05-16 09:00:00|2029.9|2022.2|2028.42|2020.72|2030.1|2022.4|2028.42|2020.72|36
1652691610000|2022-05-16 09:00:10|2028.43|2020.73|2028.44|2020.74|2028.53|2020.83|2028.33|2020.63|34
1652691620000|2022-05-16 09:00:20|2028.45|2020.75|2027.01|2019.31|2028.45|2020.75|2027.01|2019.31|28
1652691630000|2022-05-16 09:00:30|2027.16|2019.46|2026.5|2018.8|2027.5|2019.8|2026.5|2018.8|34
1652691640000|2022-05-16 09:00:40|2026.46|2018.76|2026.15|2018.45|2026.46|2018.76|2025.5|2017.8|30
1652691650000|2022-05-16 09:00:50|2026.02|2018.32|2025.07|2017.37|2026.02|2018.32|2025.01|2017.31|34
1652691660000|2022-05-16 09:01:00|2025.11|2017.41|2024.66|2016.96|2025.15|2017.45|2024.62|2016.92|22
1652691670000|2022-05-16 09:01:10|2024.7|2017|2024.39|2016.69|2024.7|2017|2024.39|2016.69|20
1652691680000|2022-05-16 09:01:20|2024.35|2016.65|2024.36|2016.66|2024.61|2016.91|2024.12|2016.42|26
1652691690000|2022-05-16 09:01:30|2024.37|2016.67|2024.1|2016.4|2024.49|2016.79|2024.1|2016.4|30
1652691700000|2022-05-16 09:01:40|2024.12|2016.42|2023.6|2015.9|2024.18|2016.48|2023.6|2015.9|28
1652691710000|2022-05-16 09:01:50|2023.59|2015.89|2023.67|2015.97|2023.73|2016.03|2023.3|2015.6|30
1652691720000|2022-05-16 09:02:00|2023.88|2016.18|2024.7|2017|2024.7|2017|2023.88|2016.18|27
1652691730000|2022-05-16 09:02:10|2024.63|2016.93|2024.73|2017.03|2024.87|2017.17|2024.6|2016.9|36
1652691740000|2022-05-16 09:02:20|2024.78|2017.08|2024.69|2016.99|2024.86|2017.16|2024.63|2016.93|21
1652691750000|2022-05-16 09:02:30|2024.7|2017|2024.81|2017.11|2024.81|2017.11|2024.55|2016.85|28
1652691760000|2022-05-16 09:02:40|2024.67|2016.97|2024.44|2016.74|2025.02|2017.32|2024.3|2016.6|27
1652691770000|2022-05-16 09:02:50|2024.43|2016.73|2024.8|2017.1|2024.8|2017.1|2024.32|2016.62|28
1652691780000|2022-05-16 09:03:00|2024.72|2017.02|2024.38|2016.68|2025.1|2017.4|2024.37|2016.67|33
1652691790000|2022-05-16 09:03:10|2024.34|2016.64|2024|2016.3|2024.55|2016.85|2023.9|2016.2|33
1652691800000|2022-05-16 09:03:20|2024.2|2016.5|2023.54|2015.84|2024.38|2016.68|2023.33|2015.63|34
1652691810000|2022-05-16 09:03:30|2023.55|2015.85|2023.82|2016.12|2024.2|2016.5|2023.47|2015.77|31
1652691820000|2022-05-16 09:03:40|2023.79|2016.09|2023.16|2015.46|2023.79|2016.09|2022.81|2015.11|34
1652691830000|2022-05-16 09:03:50|2022.87|2015.17|2022.63|2014.93|2023.23|2015.53|2022.41|2014.71|22
1652691840000|2022-05-16 09:04:00|2022.7|2015|2022.76|2015.06|2022.82|2015.12|2022.51|2014.81|28
1652691850000|2022-05-16 09:04:10|2022.77|2015.07|2022.58|2014.88|2022.77|2015.07|2022.54|2014.84|27
1652691860000|2022-05-16 09:04:20|2022.59|2014.89|2022.59|2014.89|2022.67|2014.97|2022.54|2014.84|11
1652691870000|2022-05-16 09:04:30|2022.6|2014.9|2023.58|2015.88|2023.6|2015.9|2022.6|2014.9|27
1652691880000|2022-05-16 09:04:40|2023.62|2015.92|2024.08|2016.38|2024.08|2016.38|2023.54|2015.84|22
1652691890000|2022-05-16 09:04:50|2024.15|2016.45|2024.29|2016.59|2024.59|2016.89|2023.62|2015.92|33
1652691900000|2022-05-16 09:05:00|2024.37|2016.67|2023.32|2015.62|2024.45|2016.75|2022.85|2015.15|36
1652691910000|2022-05-16 09:05:10|2023.42|2015.72|2022.47|2014.77|2023.62|2015.92|2022.03|2014.33|35
1652691920000|2022-05-16 09:05:20|2022.32|2014.62|2021.88|2014.18|2022.32|2014.62|2020.39|2012.69|36
1652691930000|2022-05-16 09:05:30|2021.99|2014.29|2021.3|2013.6|2022.35|2014.65|2021.01|2013.31|39
1652691940000|2022-05-16 09:05:40|2021.16|2013.46|2020.25|2012.55|2021.56|2013.86|2019.52|2011.82|39
1652691950000|2022-05-16 09:05:50|2020.24|2012.54|2019.57|2011.87|2020.24|2012.54|2019.51|2011.81|33
1652691960000|2022-05-16 09:06:00|2019.61|2011.91|2020.41|2012.71|2020.66|2012.96|2019.6|2011.9|36
1652691970000|2022-05-16 09:06:10|2020.42|2012.72|2020.67|2012.97|2020.85|2013.15|2020.27|2012.57|35
1652691980000|2022-05-16 09:06:20|2020.66|2012.96|2019.51|2011.81|2020.76|2013.06|2018.91|2011.21|33
1652691990000|2022-05-16 09:06:30|2019.45|2011.75|2019.36|2011.66|2019.45|2011.75|2018.5|2010.8|32
1652692000000|2022-05-16 09:06:40|2019.11|2011.41|2017.16|2009.46|2019.11|2011.41|2017.05|2009.35|31
1652692010000|2022-05-16 09:06:50|2017.14|2009.44|2016.36|2008.66|2017.48|2009.78|2016.27|2008.57|25
1652692020000|2022-05-16 09:07:00|2016.31|2008.61|2017.09|2009.39|2017.27|2009.57|2016.21|2008.51|29
1652692030000|2022-05-16 09:07:10|2016.73|2009.03|2015.97|2008.27|2016.86|2009.16|2015.81|2008.11|30
1652692040000|2022-05-16 09:07:20|2015.94|2008.24|2016.39|2008.69|2016.41|2008.71|2015.72|2008.02|34
1652692050000|2022-05-16 09:07:30|2016.24|2008.54|2017.25|2009.55|2018.86|2011.16|2016.19|2008.49|39
1652692060000|2022-05-16 09:07:40|2017.18|2009.48|2017.61|2009.91|2017.61|2009.91|2016.22|2008.52|34
1652692070000|2022-05-16 09:07:50|2017.54|2009.84|2017.53|2009.83|2017.94|2010.24|2017.3|2009.6|34
1652692080000|2022-05-16 09:08:00|2017.54|2009.84|2019.45|2011.75|2019.45|2011.75|2017.19|2009.49|36
1652692090000|2022-05-16 09:08:10|2019.55|2011.85|2020.16|2012.46|2020.16|2012.46|2019.38|2011.68|26
1652692100000|2022-05-16 09:08:20|2020.17|2012.47|2019.91|2012.21|2020.17|2012.47|2019.73|2012.03|29
1652692110000|2022-05-16 09:08:30|2019.95|2012.25|2020.13|2012.43|2020.45|2012.75|2019.95|2012.25|26
1652692120000|2022-05-16 09:08:40|2020.38|2012.68|2020.32|2012.62|2020.38|2012.68|2019.95|2012.25|30
1652692130000|2022-05-16 09:08:50|2020.2|2012.5|2020.24|2012.54|2020.36|2012.66|2020.2|2012.5|16
1652692140000|2022-05-16 09:09:00|2020.09|2012.39|2020.24|2012.54|2020.31|2012.61|2019.66|2011.96|31
1652692150000|2022-05-16 09:09:10|2020.04|2012.34|2019.82|2012.12|2020.33|2012.63|2019.65|2011.95|32
1652692160000|2022-05-16 09:09:20|2019.91|2012.21|2019.88|2012.18|2019.92|2012.22|2019.2|2011.5|36
1652692170000|2022-05-16 09:09:30|2019.92|2012.22|2020.31|2012.61|2020.56|2012.86|2019.63|2011.93|30
1652692180000|2022-05-16 09:09:40|2020.77|2013.07|2020.23|2012.53|2020.77|2013.07|2019.94|2012.24|31
1652692190000|2022-05-16 09:09:50|2020.33|2012.63|2021.16|2013.46|2021.16|2013.46|2020.33|2012.63|25
1652692200000|2022-05-16 09:10:00|2021.06|2013.36|2019.69|2011.99|2021.37|2013.67|2019.69|2011.99|31
1652692210000|2022-05-16 09:10:10|2019.68|2011.98|2019.16|2011.46|2019.86|2012.16|2019.16|2011.46|32
1652692220000|2022-05-16 09:10:20|2019.1|2011.4|2018.52|2010.82|2019.86|2012.16|2018.29|2010.59|32
1652692230000|2022-05-16 09:10:30|2018.53|2010.83|2017.91|2010.21|2018.59|2010.89|2017.78|2010.08|31
1652692240000|2022-05-16 09:10:40|2017.98|2010.28|2017.72|2010.02|2018.44|2010.74|2017.72|2010.02|31
1652692250000|2022-05-16 09:10:50|2017.7|2010|2017.49|2009.79|2017.78|2010.08|2017.45|2009.75|28
1652692260000|2022-05-16 09:11:00|2017.54|2009.84|2018.01|2010.31|2018.17|2010.47|2017.49|2009.79|31
1652692270000|2022-05-16 09:11:10|2018.02|2010.32|2017.55|2009.85|2018.16|2010.46|2017.54|2009.84|28
1652692280000|2022-05-16 09:11:20|2017.66|2009.96|2017.43|2009.73|2017.74|2010.04|2017.25|2009.55|33
1652692290000|2022-05-16 09:11:30|2017.35|2009.65|2017.75|2010.05|2017.79|2010.09|2017.34|2009.64|34
1652692300000|2022-05-16 09:11:40|2017.71|2010.01|2017.49|2009.79|2017.78|2010.08|2017.42|2009.72|19
1652692310000|2022-05-16 09:11:50|2017.47|2009.77|2017.92|2010.22|2017.96|2010.26|2017.42|2009.72|30
1652692320000|2022-05-16 09:12:00|2017.96|2010.26|2015.58|2007.88|2018.31|2010.61|2015.37|2007.67|37
1652692330000|2022-05-16 09:12:10|2015.52|2007.82|2013.41|2005.71|2015.56|2007.86|2013.31|2005.61|38
1652692340000|2022-05-16 09:12:20|2013.33|2005.63|2013.78|2006.08|2013.78|2006.08|2013.07|2005.37|36
1652692350000|2022-05-16 09:12:30|2013.88|2006.18|2012.68|2004.98|2014.09|2006.39|2012.54|2004.84|36
1652692360000|2022-05-16 09:12:40|2012.73|2005.03|2013.95|2006.25|2014|2006.3|2012.73|2005.03|28
1652692370000|2022-05-16 09:12:50|2013.97|2006.27|2014.61|2006.91|2014.61|2006.91|2013.72|2006.02|29
1652692380000|2022-05-16 09:13:00|2014.62|2006.92|2014.63|2006.93|2014.96|2007.26|2014.49|2006.79|30
1652692390000|2022-05-16 09:13:10|2014.64|2006.94|2014|2006.3|2015.46|2007.76|2014|2006.3|36
1652692400000|2022-05-16 09:13:20|2013.68|2005.98|2014.44|2006.74|2014.44|2006.74|2013.66|2005.96|20
1652692410000|2022-05-16 09:13:30|2014.46|2006.76|2014.92|2007.22|2015.21|2007.51|2014.42|2006.72|31
1652692420000|2022-05-16 09:13:40|2014.76|2007.06|2015.13|2007.43|2015.33|2007.63|2014.73|2007.03|28
1652692430000|2022-05-16 09:13:50|2015.05|2007.35|2015.4|2007.7|2015.54|2007.84|2014.99|2007.29|30
1652692440000|2022-05-16 09:14:00|2015.31|2007.61|2016.56|2008.86|2016.63|2008.93|2015.31|2007.61|33
1652692450000|2022-05-16 09:14:10|2016.6|2008.9|2017.12|2009.42|2017.23|2009.53|2016.6|2008.9|32
1652692460000|2022-05-16 09:14:20|2017.23|2009.53|2016.68|2008.98|2017.23|2009.53|2016.15|2008.45|29
1652692470000|2022-05-16 09:14:30|2016.37|2008.67|2016.6|2008.9|2016.95|2009.25|2016.02|2008.32|36
1652692480000|2022-05-16 09:14:40|2016.66|2008.96|2016.1|2008.4|2017.38|2009.68|2016.1|2008.4|37
1652692490000|2022-05-16 09:14:50|2016.05|2008.35|2016.26|2008.56|2016.48|2008.78|2015.8|2008.1|29
1652692500000|2022-05-16 09:15:00|2016.24|2008.54|2016.07|2008.37|2016.24|2008.54|2015.93|2008.23|30
1652692510000|2022-05-16 09:15:10|2016.05|2008.35|2016.8|2009.1|2016.89|2009.19|2016.05|2008.35|33
1652692520000|2022-05-16 09:15:20|2016.82|2009.12|2017.17|2009.47|2017.37|2009.67|2016.82|2009.12|16
1652692530000|2022-05-16 09:15:30|2017.14|2009.44|2017.88|2010.18|2017.88|2010.18|2017.09|2009.39|28
1652692540000|2022-05-16 09:15:40|2017.94|2010.24|2017.95|2010.25|2018.2|2010.5|2017.91|2010.21|22
1652692550000|2022-05-16 09:15:50|2018.18|2010.48|2018.2|2010.5|2018.64|2010.94|2017.88|2010.18|31
1652692560000|2022-05-16 09:16:00|2018.15|2010.45|2018.59|2010.89|2018.84|2011.14|2017.98|2010.28|35
1652692570000|2022-05-16 09:16:10|2018.52|2010.82|2018.29|2010.59|2018.54|2010.84|2018.03|2010.33|38
1652692580000|2022-05-16 09:16:20|2018.32|2010.62|2017.35|2009.65|2018.44|2010.74|2017.33|2009.63|28
1652692590000|2022-05-16 09:16:30|2017.28|2009.58|2017.54|2009.84|2017.85|2010.15|2017.18|2009.48|36
1652692600000|2022-05-16 09:16:40|2017.47|2009.77|2015.81|2008.11|2017.58|2009.88|2015.62|2007.92|35
1652692610000|2022-05-16 09:16:50|2016.11|2008.41|2014.35|2006.65|2016.11|2008.41|2014.35|2006.65|38
1652692620000|2022-05-16 09:17:00|2014.43|2006.73|2014.25|2006.55|2014.43|2006.73|2014.01|2006.31|33
1652692630000|2022-05-16 09:17:10|2014.24|2006.54|2013.94|2006.24|2014.36|2006.66|2013.9|2006.2|29
1652692640000|2022-05-16 09:17:20|2013.91|2006.21|2013.56|2005.86|2013.91|2006.21|2013.18|2005.48|38
1652692650000|2022-05-16 09:17:30|2013.58|2005.88|2014.16|2006.46|2014.16|2006.46|2013.4|2005.7|36
1652692660000|2022-05-16 09:17:40|2014.15|2006.45|2013.71|2006.01|2014.27|2006.57|2013.71|2006.01|20
1652692670000|2022-05-16 09:17:50|2013.7|2006|2013.57|2005.87|2013.7|2006|2012.87|2005.17|24
1652692680000|2022-05-16 09:18:00|2013.54|2005.84|2011.03|2003.33|2013.93|2006.23|2009.94|2002.24|31
1652692690000|2022-05-16 09:18:10|2011.15|2003.45|2011.31|2003.61|2011.89|2004.19|2010.49|2002.79|37
1652692700000|2022-05-16 09:18:20|2011.18|2003.48|2012.57|2004.87|2012.57|2004.87|2010.05|2002.35|38
1652692710000|2022-05-16 09:18:30|2012.65|2004.95|2010.54|2002.84|2013.56|2005.86|2010.33|2002.63|37
1652692720000|2022-05-16 09:18:40|2010.55|2002.85|2011|2003.3|2011.04|2003.34|2010.47|2002.77|33
1652692730000|2022-05-16 09:18:50|2010.98|2003.28|2010.88|2003.18|2010.98|2003.28|2010.35|2002.65|35
1652692740000|2022-05-16 09:19:00|2010.75|2003.05|2011.14|2003.44|2011.16|2003.46|2010.36|2002.66|35
1652692750000|2022-05-16 09:19:10|2011.2|2003.5|2011.34|2003.64|2012|2004.3|2011.17|2003.47|37
1652692760000|2022-05-16 09:19:20|2011.38|2003.68|2010.81|2003.11|2011.41|2003.71|2010.45|2002.75|33
1652692770000|2022-05-16 09:19:30|2010.79|2003.09|2011.33|2003.63|2011.33|2003.63|2010.79|2003.09|31
1652692780000|2022-05-16 09:19:40|2011.34|2003.64|2012.2|2004.5|2012.32|2004.62|2011.16|2003.46|32
1652692790000|2022-05-16 09:19:50|2012.15|2004.45|2011.51|2003.81|2012.15|2004.45|2011.29|2003.59|35
1652692800000|2022-05-16 09:20:00|2011.95|2004.25|2011.89|2004.19|2012.41|2004.71|2011.85|2004.15|31
1652692810000|2022-05-16 09:20:10|2011.85|2004.15|2013.51|2005.81|2013.51|2005.81|2011.85|2004.15|29
1652692820000|2022-05-16 09:20:20|2013.41|2005.71|2013.85|2006.15|2014.33|2006.63|2013.32|2005.62|38
1652692830000|2022-05-16 09:20:30|2014.23|2006.53|2013.48|2005.78|2014.46|2006.76|2013.48|2005.78|34
1652692840000|2022-05-16 09:20:40|2013.5|2005.8|2013.03|2005.33|2013.68|2005.98|2013.01|2005.31|28
1652692850000|2022-05-16 09:20:50|2012.93|2005.23|2012.61|2004.91|2013.07|2005.37|2012.22|2004.52|25
1652692860000|2022-05-16 09:21:00|2012.4|2004.7|2012.51|2004.81|2012.67|2004.97|2012.23|2004.53|35
1652692870000|2022-05-16 09:21:10|2012.53|2004.83|2012.45|2004.75|2012.8|2005.1|2012.42|2004.72|27
1652692880000|2022-05-16 09:21:20|2012.6|2004.9|2012.33|2004.63|2012.6|2004.9|2012.15|2004.45|30
1652692890000|2022-05-16 09:21:30|2012.44|2004.74|2012.59|2004.89|2012.59|2004.89|2012.44|2004.74|14
1652692900000|2022-05-16 09:21:40|2012.6|2004.9|2012.32|2004.62|2012.74|2005.04|2012.12|2004.42|37
1652692910000|2022-05-16 09:21:50|2012.39|2004.69|2012.21|2004.51|2012.56|2004.86|2012.02|2004.32|38
1652692920000|2022-05-16 09:22:00|2012.08|2004.38|2012.35|2004.65|2012.42|2004.72|2011.96|2004.26|32
1652692930000|2022-05-16 09:22:10|2012.36|2004.66|2012.44|2004.74|2012.44|2004.74|2012.14|2004.44|26
1652692940000|2022-05-16 09:22:20|2012.51|2004.81|2010.15|2002.45|2012.53|2004.83|2010.15|2002.45|32
1652692950000|2022-05-16 09:22:30|2009.95|2002.25|2009.59|2001.89|2010.48|2002.78|2009.59|2001.89|37
1652692960000|2022-05-16 09:22:40|2009.55|2001.85|2008.69|2000.99|2009.55|2001.85|2008.02|2000.32|33
1652692970000|2022-05-16 09:22:50|2008.52|2000.82|2008.25|2000.55|2008.52|2000.82|2008.04|2000.34|28
1652692980000|2022-05-16 09:23:00|2008.39|2000.69|2008.07|2000.37|2008.41|2000.71|2007.84|2000.14|28
1652692990000|2022-05-16 09:23:10|2007.61|1999.91|2007.48|1999.78|2007.88|2000.18|2007.41|1999.71|32
1652693000000|2022-05-16 09:23:20|2007.49|1999.79|2007.38|1999.68|2007.74|2000.04|2007.26|1999.56|23
1652693010000|2022-05-16 09:23:30|2007.4|1999.7|2005.9|1998.2|2007.4|1999.7|2005.42|1997.72|32
1652693020000|2022-05-16 09:23:40|2005.85|1998.15|2004.79|1997.09|2005.85|1998.15|2004.79|1997.09|34
1652693030000|2022-05-16 09:23:50|2004.8|1997.1|2004.58|1996.88|2004.97|1997.27|2004.07|1996.37|38
1652693040000|2022-05-16 09:24:00|2004.67|1996.97|2003.67|1995.97|2005.01|1997.31|2003.67|1995.97|33
1652693050000|2022-05-16 09:24:10|2003.72|1996.02|2003.89|1996.19|2004.32|1996.62|2003.29|1995.59|39
1652693060000|2022-05-16 09:24:20|2003.91|1996.21|2003.46|1995.76|2004.27|1996.57|2003.4|1995.7|38
1652693070000|2022-05-16 09:24:30|2003.54|1995.84|2003.23|1995.53|2003.6|1995.9|2003.16|1995.46|30
1652693080000|2022-05-16 09:24:40|2003.22|1995.52|2002.49|1994.79|2003.22|1995.52|2002.46|1994.76|28
1652693090000|2022-05-16 09:24:50|2002.65|1994.95|2001.33|1993.63|2002.81|1995.11|2000.8|1993.1|32
1652693100000|2022-05-16 09:25:00|2001.35|1993.65|2002.31|1994.61|2002.47|1994.77|2001.25|1993.55|34
1652693110000|2022-05-16 09:25:10|2002.28|1994.58|2004.17|1996.47|2004.17|1996.47|2002.28|1994.58|31
1652693120000|2022-05-16 09:25:20|2004.33|1996.63|2004.62|1996.92|2004.82|1997.12|2004.2|1996.5|34
1652693130000|2022-05-16 09:25:30|2004.67|1996.97|2005.48|1997.78|2005.62|1997.92|2004.63|1996.93|31
1652693140000|2022-05-16 09:25:40|2005.41|1997.71|2005.93|1998.23|2006.25|1998.55|2005.4|1997.7|36
1652693150000|2022-05-16 09:25:50|2006.05|1998.35|2006.43|1998.73|2006.94|1999.24|2005.5|1997.8|37
1652693160000|2022-05-16 09:26:00|2006.5|1998.8|2005.77|1998.07|2006.77|1999.07|2005.77|1998.07|37
1652693170000|2022-05-16 09:26:10|2005.73|1998.03|2005.92|1998.22|2005.97|1998.27|2005.54|1997.84|32
1652693180000|2022-05-16 09:26:20|2005.89|1998.19|2007.31|1999.61|2007.67|1999.97|2005.89|1998.19|39
1652693190000|2022-05-16 09:26:30|2007.66|1999.96|2007.46|1999.76|2007.66|1999.96|2007.09|1999.39|32
1652693200000|2022-05-16 09:26:40|2007.45|1999.75|2007.52|1999.82|2007.58|1999.88|2007.37|1999.67|20
1652693210000|2022-05-16 09:26:50|2007.41|1999.71|2006.68|1998.98|2007.55|1999.85|2006.63|1998.93|32
1652693220000|2022-05-16 09:27:00|2006.53|1998.83|2005.82|1998.12|2006.53|1998.83|2005.79|1998.09|37
1652693230000|2022-05-16 09:27:10|2005.83|1998.13|2006.62|1998.92|2006.69|1998.99|2005.75|1998.05|37
1652693240000|2022-05-16 09:27:20|2006.81|1999.11|2007.7|2000|2007.82|2000.12|2006.81|1999.11|35
1652693250000|2022-05-16 09:27:30|2007.68|1999.98|2009.22|2001.52|2009.34|2001.64|2007.66|1999.96|29
1652693260000|2022-05-16 09:27:40|2009.09|2001.39|2008.27|2000.57|2009.52|2001.82|2008.17|2000.47|36
1652693270000|2022-05-16 09:27:50|2008.26|2000.56|2008.69|2000.99|2008.94|2001.24|2007.95|2000.25|27
1652693280000|2022-05-16 09:28:00|2008.72|2001.02|2008.34|2000.64|2009.03|2001.33|2008.32|2000.62|32
1652693290000|2022-05-16 09:28:10|2008.35|2000.65|2008.14|2000.44|2008.6|2000.9|2008.11|2000.41|29
1652693300000|2022-05-16 09:28:20|2008.08|2000.38|2007.34|1999.64|2008.08|2000.38|2007.07|1999.37|29
1652693310000|2022-05-16 09:28:30|2007.33|1999.63|2007.61|1999.91|2007.61|1999.91|2007.3|1999.6|28
1652693320000|2022-05-16 09:28:40|2007.58|1999.88|2007.08|1999.38|2007.58|1999.88|2007.04|1999.34|28
1652693330000|2022-05-16 09:28:50|2007.09|1999.39|2006.72|1999.02|2007.18|1999.48|2006.64|1998.94|32
1652693340000|2022-05-16 09:29:00|2006.59|1998.89|2006.56|1998.86|2007.72|2000.02|2006.54|1998.84|37
1652693350000|2022-05-16 09:29:10|2006.6|1998.9|2006.63|1998.93|2007.21|1999.51|2006.46|1998.76|34
1652693360000|2022-05-16 09:29:20|2006.6|1998.9|2005.77|1998.07|2007.13|1999.43|2005.77|1998.07|32
1652693370000|2022-05-16 09:29:30|2005.95|1998.25|2006.21|1998.51|2006.23|1998.53|2005.83|1998.13|32
1652693380000|2022-05-16 09:29:40|2006.06|1998.36|2005.69|1997.99|2006.21|1998.51|2005.43|1997.73|36
1652693390000|2022-05-16 09:29:50|2005.71|1998.01|2005.42|1997.72|2005.94|1998.24|2005.28|1997.58|35
1652693400000|2022-05-16 09:30:00|2005.39|1997.69|2006.31|1998.61|2006.71|1999.01|2004.96|1997.26|35
1652693410000|2022-05-16 09:30:10|2006.53|1998.83|2008.54|2000.84|2009.1|2001.4|2006.52|1998.82|38
1652693420000|2022-05-16 09:30:20|2008.53|2000.83|2009.53|2001.83|2009.76|2002.06|2008.53|2000.83|34
1652693430000|2022-05-16 09:30:30|2009.72|2002.02|2011.65|2003.95|2011.65|2003.95|2009.49|2001.79|32
1652693440000|2022-05-16 09:30:40|2011.64|2003.94|2010.14|2002.44|2011.66|2003.96|2010.08|2002.38|36
1652693450000|2022-05-16 09:30:50|2010.33|2002.63|2009.76|2002.06|2010.9|2003.2|2009.52|2001.82|34
1652693460000|2022-05-16 09:31:00|2009.86|2002.16|2010.46|2002.76|2010.53|2002.83|2009.86|2002.16|31
1652693470000|2022-05-16 09:31:10|2010.43|2002.73|2010.62|2002.92|2010.62|2002.92|2009.82|2002.12|29
1652693480000|2022-05-16 09:31:20|2010.63|2002.93|2012.27|2004.57|2012.32|2004.62|2010.63|2002.93|33
1652693490000|2022-05-16 09:31:30|2012.32|2004.62|2013.48|2005.78|2013.77|2006.07|2012.05|2004.35|31
1652693500000|2022-05-16 09:31:40|2013.53|2005.83|2012.04|2004.34|2013.72|2006.02|2012.01|2004.31|26
1652693510000|2022-05-16 09:31:50|2012.08|2004.38|2013.26|2005.56|2013.43|2005.73|2012.08|2004.38|39
1652693520000|2022-05-16 09:32:00|2013.32|2005.62|2012.06|2004.36|2013.32|2005.62|2012.06|2004.36|39
1652693530000|2022-05-16 09:32:10|2012.22|2004.52|2010.38|2002.68|2012.22|2004.52|2010.38|2002.68|38
1652693540000|2022-05-16 09:32:20|2010.6|2002.9|2011.81|2004.11|2011.84|2004.14|2010.46|2002.76|36
1652693550000|2022-05-16 09:32:30|2011.78|2004.08|2012.34|2004.64|2012.34|2004.64|2011.66|2003.96|36
1652693560000|2022-05-16 09:32:40|2012.26|2004.56|2013.07|2005.37|2013.39|2005.69|2012.26|2004.56|33
1652693570000|2022-05-16 09:32:50|2013.15|2005.45|2014.08|2006.38|2014.08|2006.38|2013.09|2005.39|26
1652693580000|2022-05-16 09:33:00|2014.11|2006.41|2014|2006.3|2014.9|2007.2|2013.71|2006.01|38
1652693590000|2022-05-16 09:33:10|2014.04|2006.34|2013.69|2005.99|2014.39|2006.69|2013.5|2005.8|38
1652693600000|2022-05-16 09:33:20|2013.7|2006|2015.24|2007.54|2015.31|2007.61|2013.68|2005.98|25
1652693610000|2022-05-16 09:33:30|2015.11|2007.41|2015.53|2007.83|2015.55|2007.85|2014.89|2007.19|30
1652693620000|2022-05-16 09:33:40|2015.54|2007.84|2015.17|2007.47|2015.58|2007.88|2014.87|2007.17|35
1652693630000|2022-05-16 09:33:50|2015.14|2007.44|2015.46|2007.76|2015.67|2007.97|2014.88|2007.18|30
1652693640000|2022-05-16 09:34:00|2015.39|2007.69|2015.86|2008.16|2015.88|2008.18|2015.2|2007.5|34
1652693650000|2022-05-16 09:34:10|2015.85|2008.15|2014.93|2007.23|2015.85|2008.15|2014.8|2007.1|29
1652693660000|2022-05-16 09:34:20|2014.91|2007.21|2015.3|2007.6|2015.65|2007.95|2014.89|2007.19|38
1652693670000|2022-05-16 09:34:30|2015.29|2007.59|2015.13|2007.43|2015.36|2007.66|2015.12|2007.42|29
1652693680000|2022-05-16 09:34:40|2015.15|2007.45|2014.73|2007.03|2015.21|2007.51|2014.41|2006.71|32
1652693690000|2022-05-16 09:34:50|2014.78|2007.08|2014.4|2006.7|2014.79|2007.09|2014.4|2006.7|35
1652693700000|2022-05-16 09:35:00|2014.47|2006.77|2014.52|2006.82|2014.72|2007.02|2013.6|2005.9|35
1652693710000|2022-05-16 09:35:10|2014.4|2006.7|2015.08|2007.38|2015.27|2007.57|2014.32|2006.62|34
1652693720000|2022-05-16 09:35:20|2015.16|2007.46|2015.26|2007.56|2015.53|2007.83|2015.01|2007.31|35
1652693730000|2022-05-16 09:35:30|2015.28|2007.58|2015.06|2007.36|2015.37|2007.67|2014.77|2007.07|30
1652693740000|2022-05-16 09:35:40|2015.05|2007.35|2014.95|2007.25|2015.05|2007.35|2014.77|2007.07|27
1652693750000|2022-05-16 09:35:50|2014.93|2007.23|2014.98|2007.28|2014.99|2007.29|2014.58|2006.88|22
1652693760000|2022-05-16 09:36:00|2014.96|2007.26|2014.26|2006.56|2015|2007.3|2014.22|2006.52|24
1652693770000|2022-05-16 09:36:10|2014.23|2006.53|2013.84|2006.14|2014.46|2006.76|2013.81|2006.11|28
1652693780000|2022-05-16 09:36:20|2013.87|2006.17|2013.46|2005.76|2014.05|2006.35|2013.33|2005.63|28
1652693790000|2022-05-16 09:36:30|2013.37|2005.67|2013.33|2005.63|2013.47|2005.77|2013.24|2005.54|24
1652693800000|2022-05-16 09:36:40|2013.24|2005.54|2011.29|2003.59|2013.24|2005.54|2011.24|2003.54|37
1652693810000|2022-05-16 09:36:50|2011.32|2003.62|2009.97|2002.27|2011.32|2003.62|2009.78|2002.08|40
1652693820000|2022-05-16 09:37:00|2009.86|2002.16|2011.54|2003.84|2011.55|2003.85|2009.86|2002.16|38
1652693830000|2022-05-16 09:37:10|2011.36|2003.66|2009.85|2002.15|2011.9|2004.2|2009.81|2002.11|37
1652693840000|2022-05-16 09:37:20|2009.71|2002.01|2010.39|2002.69|2010.39|2002.69|2009.16|2001.46|36
1652693850000|2022-05-16 09:37:30|2010.56|2002.86|2009.82|2002.12|2010.89|2003.19|2009.28|2001.58|37
1652693860000|2022-05-16 09:37:40|2009.7|2002|2009.38|2001.68|2009.9|2002.2|2009|2001.3|35
1652693870000|2022-05-16 09:37:50|2009.33|2001.63|2008.48|2000.78|2009.42|2001.72|2008.11|2000.41|36
1652693880000|2022-05-16 09:38:00|2008.53|2000.83|2010.39|2002.69|2010.4|2002.7|2008.48|2000.78|37
1652693890000|2022-05-16 09:38:10|2010.24|2002.54|2010.65|2002.95|2010.65|2002.95|2010.18|2002.48|39
1652693900000|2022-05-16 09:38:20|2010.74|2003.04|2012.01|2004.31|2012.07|2004.37|2010.74|2003.04|37
1652693910000|2022-05-16 09:38:30|2012.06|2004.36|2011.38|2003.68|2012.09|2004.39|2011.38|2003.68|33
1652693920000|2022-05-16 09:38:40|2011.66|2003.96|2010.27|2002.57|2011.67|2003.97|2010.13|2002.43|38
1652693930000|2022-05-16 09:38:50|2010.26|2002.56|2010.86|2003.16|2010.86|2003.16|2010.26|2002.56|35
1652693940000|2022-05-16 09:39:00|2010.81|2003.11|2011.57|2003.87|2011.59|2003.89|2010.25|2002.55|35
1652693950000|2022-05-16 09:39:10|2011.54|2003.84|2012.22|2004.52|2012.5|2004.8|2011.54|2003.84|30
1652693960000|2022-05-16 09:39:20|2012.18|2004.48|2010.98|2003.28|2012.3|2004.6|2010.73|2003.03|36
1652693970000|2022-05-16 09:39:30|2010.93|2003.23|2010.65|2002.95|2011.29|2003.59|2010.58|2002.88|36
1652693980000|2022-05-16 09:39:40|2010.8|2003.1|2010.91|2003.21|2010.98|2003.28|2010.58|2002.88|31
1652693990000|2022-05-16 09:39:50|2011.02|2003.32|2010.05|2002.35|2011.1|2003.4|2010.05|2002.35|37
1652694000000|2022-05-16 09:40:00|2010.03|2002.33|2008.46|2000.76|2010.03|2002.33|2008.39|2000.69|36
1652694010000|2022-05-16 09:40:10|2008.49|2000.79|2008.61|2000.91|2008.85|2001.15|2007.99|2000.29|31
1652694020000|2022-05-16 09:40:20|2008.62|2000.92|2008.24|2000.54|2008.89|2001.19|2008.24|2000.54|29
1652694030000|2022-05-16 09:40:30|2008.03|2000.33|2007.51|1999.81|2008.07|2000.37|2007.37|1999.67|37
1652694040000|2022-05-16 09:40:40|2007.55|1999.85|2007.69|1999.99|2007.84|2000.14|2007.51|1999.81|32
1652694050000|2022-05-16 09:40:50|2007.67|1999.97|2007.38|1999.68|2007.67|1999.97|2007.38|1999.68|30
1652694060000|2022-05-16 09:41:00|2007.33|1999.63|2007.33|1999.63|2007.39|1999.69|2007.31|1999.61|21
1652694070000|2022-05-16 09:41:10|2007.34|1999.64|2008.11|2000.41|2008.11|2000.41|2006.47|1998.77|26
1652694080000|2022-05-16 09:41:20|2008.09|2000.39|2009.09|2001.39|2009.09|2001.39|2007.7|2000|36
1652694090000|2022-05-16 09:41:30|2009.36|2001.66|2009.83|2002.13|2009.92|2002.22|2008.98|2001.28|39
1652694100000|2022-05-16 09:41:40|2009.82|2002.12|2009.93|2002.23|2010.08|2002.38|2009.67|2001.97|35
1652694110000|2022-05-16 09:41:50|2009.92|2002.22|2010.72|2003.02|2010.89|2003.19|2009.91|2002.21|31
1652694120000|2022-05-16 09:42:00|2010.73|2003.03|2012.41|2004.71|2012.44|2004.74|2010.73|2003.03|34
1652694130000|2022-05-16 09:42:10|2012.14|2004.44|2012.26|2004.56|2012.42|2004.72|2012.04|2004.34|20
1652694140000|2022-05-16 09:42:20|2012.27|2004.57|2012.26|2004.56|2012.67|2004.97|2012.22|2004.52|32
1652694150000|2022-05-16 09:42:30|2012.24|2004.54|2012.04|2004.34|2012.42|2004.72|2012.04|2004.34|17
1652694160000|2022-05-16 09:42:40|2011.94|2004.24|2010.57|2002.87|2012.12|2004.42|2010.44|2002.74|28
1652694170000|2022-05-16 09:42:50|2010.44|2002.74|2009.99|2002.29|2010.57|2002.87|2009.99|2002.29|29
1652694180000|2022-05-16 09:43:00|2009.87|2002.17|2009.69|2001.99|2009.94|2002.24|2009.42|2001.72|27
1652694190000|2022-05-16 09:43:10|2009.64|2001.94|2010.34|2002.64|2010.65|2002.95|2009.44|2001.74|35
1652694200000|2022-05-16 09:43:20|2010.36|2002.66|2012.49|2004.79|2012.49|2004.79|2010.36|2002.66|34
1652694210000|2022-05-16 09:43:30|2012.41|2004.71|2012.78|2005.08|2012.91|2005.21|2012.36|2004.66|27
1652694220000|2022-05-16 09:43:40|2012.69|2004.99|2011.99|2004.29|2012.77|2005.07|2011.95|2004.25|34
1652694230000|2022-05-16 09:43:50|2012.04|2004.34|2013.28|2005.58|2013.28|2005.58|2012.04|2004.34|33
1652694240000|2022-05-16 09:44:00|2013.33|2005.63|2013.16|2005.46|2013.35|2005.65|2013.07|2005.37|29
1652694250000|2022-05-16 09:44:10|2013.12|2005.42|2012.52|2004.82|2013.28|2005.58|2012.32|2004.62|34
1652694260000|2022-05-16 09:44:20|2012.56|2004.86|2013.02|2005.32|2013.22|2005.52|2012.14|2004.44|35
1652694270000|2022-05-16 09:44:30|2012.94|2005.24|2012.88|2005.18|2013.1|2005.4|2012.79|2005.09|23
1652694280000|2022-05-16 09:44:40|2012.89|2005.19|2012.4|2004.7|2012.91|2005.21|2012.37|2004.67|32
1652694290000|2022-05-16 09:44:50|2012.41|2004.71|2012.7|2005|2012.7|2005|2012.41|2004.71|28
1652694300000|2022-05-16 09:45:00|2012.48|2004.78|2013.55|2005.85|2013.83|2006.13|2012.38|2004.68|32
1652694310000|2022-05-16 09:45:10|2013.84|2006.14|2014.83|2007.13|2015.12|2007.42|2013.84|2006.14|36
1652694320000|2022-05-16 09:45:20|2015.03|2007.33|2015.27|2007.57|2015.64|2007.94|2015.03|2007.33|26
1652694330000|2022-05-16 09:45:30|2015.28|2007.58|2015.68|2007.98|2015.69|2007.99|2015|2007.3|19
1652694340000|2022-05-16 09:45:40|2015.84|2008.14|2015.9|2008.2|2015.9|2008.2|2015.44|2007.74|25
1652694350000|2022-05-16 09:45:50|2015.93|2008.23|2016.72|2009.02|2016.72|2009.02|2015.86|2008.16|19
1652694360000|2022-05-16 09:46:00|2016.76|2009.06|2016.13|2008.43|2017.49|2009.79|2015.87|2008.17|31
1652694370000|2022-05-16 09:46:10|2016.78|2009.08|2016.15|2008.45|2016.78|2009.08|2015.92|2008.22|24
1652694380000|2022-05-16 09:46:20|2016.3|2008.6|2019.66|2011.96|2019.66|2011.96|2016.3|2008.6|37
1652694390000|2022-05-16 09:46:30|2019.4|2011.7|2020.16|2012.46|2020.88|2013.18|2019.4|2011.7|34
1652694400000|2022-05-16 09:46:40|2020.24|2012.54|2020.76|2013.06|2021.14|2013.44|2020.24|2012.54|39
1652694410000|2022-05-16 09:46:50|2020.64|2012.94|2018.76|2011.06|2020.78|2013.08|2018.76|2011.06|36
1652694420000|2022-05-16 09:47:00|2018.78|2011.08|2018.98|2011.28|2019.33|2011.63|2018.31|2010.61|37
1652694430000|2022-05-16 09:47:10|2018.88|2011.18|2018.43|2010.73|2018.96|2011.26|2017.55|2009.85|40
1652694440000|2022-05-16 09:47:20|2018.44|2010.74|2018.46|2010.76|2018.46|2010.76|2017.75|2010.05|36
1652694450000|2022-05-16 09:47:30|2018.33|2010.63|2017.62|2009.92|2018.4|2010.7|2017.48|2009.78|36
1652694460000|2022-05-16 09:47:40|2017.4|2009.7|2015.42|2007.72|2017.44|2009.74|2015.42|2007.72|36
1652694470000|2022-05-16 09:47:50|2015.53|2007.83|2016.3|2008.6|2016.69|2008.99|2015.53|2007.83|30
1652694480000|2022-05-16 09:48:00|2016.36|2008.66|2015.7|2008|2016.36|2008.66|2015.66|2007.96|29
1652694490000|2022-05-16 09:48:10|2015.71|2008.01|2015.84|2008.14|2015.88|2008.18|2015.46|2007.76|27
1652694500000|2022-05-16 09:48:20|2015.94|2008.24|2017.11|2009.41|2017.11|2009.41|2015.94|2008.24|24
1652694510000|2022-05-16 09:48:30|2017.12|2009.42|2016.79|2009.09|2017.12|2009.42|2016.52|2008.82|29
1652694520000|2022-05-16 09:48:40|2016.81|2009.11|2016.99|2009.29|2017.43|2009.73|2016.74|2009.04|30
1652694530000|2022-05-16 09:48:50|2016.87|2009.17|2015.91|2008.21|2017.01|2009.31|2015.91|2008.21|34
1652694540000|2022-05-16 09:49:00|2015.96|2008.26|2016.97|2009.27|2016.97|2009.27|2015.94|2008.24|35
1652694550000|2022-05-16 09:49:10|2016.89|2009.19|2016.15|2008.45|2016.89|2009.19|2016.15|2008.45|33
1652694560000|2022-05-16 09:49:20|2016.21|2008.51|2016.23|2008.53|2016.47|2008.77|2015.88|2008.18|33
1652694570000|2022-05-16 09:49:30|2016.11|2008.41|2017.74|2010.04|2017.87|2010.17|2016.1|2008.4|36
1652694580000|2022-05-16 09:49:40|2017.53|2009.83|2018.48|2010.78|2018.85|2011.15|2017.53|2009.83|29
1652694590000|2022-05-16 09:49:50|2018.55|2010.85|2018.17|2010.47|2018.7|2011|2017.93|2010.23|31
1652694600000|2022-05-16 09:50:00|2018.22|2010.52|2018.68|2010.98|2019.37|2011.67|2017.65|2009.95|36
1652694610000|2022-05-16 09:50:10|2018.83|2011.13|2019.89|2012.19|2019.89|2012.19|2018.83|2011.13|22
1652694620000|2022-05-16 09:50:20|2019.9|2012.2|2019.74|2012.04|2020.94|2013.24|2019.69|2011.99|23
1652694630000|2022-05-16 09:50:30|2019.72|2012.02|2020.26|2012.56|2020.26|2012.56|2019.57|2011.87|27
1652694640000|2022-05-16 09:50:40|2020.12|2012.42|2019.43|2011.73|2020.12|2012.42|2018.98|2011.28|30
1652694650000|2022-05-16 09:50:50|2019.42|2011.72|2018.89|2011.19|2019.49|2011.79|2018.89|2011.19|35
1652694660000|2022-05-16 09:51:00|2019.14|2011.44|2017.45|2009.75|2019.14|2011.44|2017.39|2009.69|21
1652694670000|2022-05-16 09:51:10|2017.55|2009.85|2017.86|2010.16|2017.86|2010.16|2016.18|2008.48|32
1652694680000|2022-05-16 09:51:20|2017.87|2010.17|2017.35|2009.65|2018.64|2010.94|2017.35|2009.65|34
1652694690000|2022-05-16 09:51:30|2017.32|2009.62|2017.39|2009.69|2017.79|2010.09|2016.93|2009.23|40
1652694700000|2022-05-16 09:51:40|2017.25|2009.55|2016.79|2009.09|2017.78|2010.08|2016.79|2009.09|39
1652694710000|2022-05-16 09:51:50|2016.51|2008.81|2017.51|2009.81|2018.06|2010.36|2016.51|2008.81|28
1652694720000|2022-05-16 09:52:00|2017.4|2009.7|2016.9|2009.2|2017.98|2010.28|2016.9|2009.2|30
1652694730000|2022-05-16 09:52:10|2016.71|2009.01|2016.74|2009.04|2017.14|2009.44|2016.58|2008.88|23
1652694740000|2022-05-16 09:52:20|2016.7|2009|2016.86|2009.16|2017.22|2009.52|2016.46|2008.76|32
1652694750000|2022-05-16 09:52:30|2016.71|2009.01|2016.73|2009.03|2016.93|2009.23|2016.57|2008.87|28
1652694760000|2022-05-16 09:52:40|2016.8|2009.1|2016.41|2008.71|2017.08|2009.38|2016.25|2008.55|28
1652694770000|2022-05-16 09:52:50|2016.46|2008.76|2015.59|2007.89|2016.53|2008.83|2015.49|2007.79|32
1652694780000|2022-05-16 09:53:00|2015.45|2007.75|2016|2008.3|2016.2|2008.5|2015.45|2007.75|31
1652694790000|2022-05-16 09:53:10|2016.14|2008.44|2016.81|2009.11|2016.81|2009.11|2015.75|2008.05|32
1652694800000|2022-05-16 09:53:20|2016.83|2009.13|2017.11|2009.41|2017.2|2009.5|2016.81|2009.11|32
1652694810000|2022-05-16 09:53:30|2016.96|2009.26|2017.1|2009.4|2017.12|2009.42|2016.95|2009.25|19
1652694820000|2022-05-16 09:53:40|2016.97|2009.27|2016.15|2008.45|2017.08|2009.38|2016.02|2008.32|38
1652694830000|2022-05-16 09:53:50|2016.22|2008.52|2015.34|2007.64|2016.22|2008.52|2015.34|2007.64|29
1652694840000|2022-05-16 09:54:00|2015.39|2007.69|2014.73|2007.03|2015.44|2007.74|2014.45|2006.75|35
1652694850000|2022-05-16 09:54:10|2014.81|2007.11|2015.91|2008.21|2016.11|2008.41|2014.76|2007.06|37
1652694860000|2022-05-16 09:54:20|2015.94|2008.24|2015.97|2008.27|2016.05|2008.35|2015.82|2008.12|35
1652694870000|2022-05-16 09:54:30|2015.92|2008.22|2016.3|2008.6|2017.05|2009.35|2015.92|2008.22|22
1652694880000|2022-05-16 09:54:40|2016.34|2008.64|2016.14|2008.44|2016.43|2008.73|2016.11|2008.41|25
1652694890000|2022-05-16 09:54:50|2016|2008.3|2017.15|2009.45|2017.18|2009.48|2015.76|2008.06|33
1652694900000|2022-05-16 09:55:00|2017.26|2009.56|2015.72|2008.02|2017.41|2009.71|2015.72|2008.02|38
1652694910000|2022-05-16 09:55:10|2015.58|2007.88|2015.35|2007.65|2015.71|2008.01|2015.07|2007.37|37
1652694920000|2022-05-16 09:55:20|2015.44|2007.74|2014.87|2007.17|2015.44|2007.74|2014.83|2007.13|32
1652694930000|2022-05-16 09:55:30|2014.85|2007.15|2014.7|2007|2015.08|2007.38|2014.7|2007|26
1652694940000|2022-05-16 09:55:40|2014.96|2007.26|2015.26|2007.56|2015.39|2007.69|2014.45|2006.75|31
1652694950000|2022-05-16 09:55:50|2015.27|2007.57|2014.28|2006.58|2015.38|2007.68|2014.28|2006.58|31
1652694960000|2022-05-16 09:56:00|2014.31|2006.61|2013.88|2006.18|2014.41|2006.71|2013.88|2006.18|22
1652694970000|2022-05-16 09:56:10|2013.74|2006.04|2012.83|2005.13|2013.95|2006.25|2012.81|2005.11|36
1652694980000|2022-05-16 09:56:20|2012.84|2005.14|2013.4|2005.7|2013.61|2005.91|2012.75|2005.05|36
1652694990000|2022-05-16 09:56:30|2013.43|2005.73|2013.62|2005.92|2014.24|2006.54|2013.38|2005.68|39
1652695000000|2022-05-16 09:56:40|2013.83|2006.13|2014.51|2006.81|2015.23|2007.53|2013.83|2006.13|37
1652695010000|2022-05-16 09:56:50|2014.56|2006.86|2014.14|2006.44|2014.56|2006.86|2014.14|2006.44|30
1652695020000|2022-05-16 09:57:00|2014.06|2006.36|2015.52|2007.82|2015.67|2007.97|2014.04|2006.34|39
1652695030000|2022-05-16 09:57:10|2015.58|2007.88|2014.65|2006.95|2015.7|2008|2014.65|2006.95|33
1652695040000|2022-05-16 09:57:20|2014.62|2006.92|2014.92|2007.22|2014.94|2007.24|2014.36|2006.66|34
1652695050000|2022-05-16 09:57:30|2014.84|2007.14|2013.59|2005.89|2014.92|2007.22|2013.36|2005.66|37
1652695060000|2022-05-16 09:57:40|2013.6|2005.9|2014.07|2006.37|2014.35|2006.65|2013.5|2005.8|34
1652695070000|2022-05-16 09:57:50|2014.01|2006.31|2013.37|2005.67|2014.09|2006.39|2013.37|2005.67|35
1652695080000|2022-05-16 09:58:00|2013.03|2005.33|2012.36|2004.66|2013.37|2005.67|2012.36|2004.66|28
1652695090000|2022-05-16 09:58:10|2012.34|2004.64|2012.24|2004.54|2012.48|2004.78|2011.53|2003.83|39
1652695100000|2022-05-16 09:58:20|2012.17|2004.47|2012.23|2004.53|2012.34|2004.64|2012.02|2004.32|37
1652695110000|2022-05-16 09:58:30|2012.15|2004.45|2011.43|2003.73|2012.68|2004.98|2011.43|2003.73|40
1652695120000|2022-05-16 09:58:40|2011.37|2003.67|2011.76|2004.06|2011.8|2004.1|2011.25|2003.55|30
1652695130000|2022-05-16 09:58:50|2011.75|2004.05|2011.36|2003.66|2011.75|2004.05|2011.33|2003.63|28
1652695140000|2022-05-16 09:59:00|2011.3|2003.6|2011.14|2003.44|2011.3|2003.6|2010.92|2003.22|25
1652695150000|2022-05-16 09:59:10|2011.09|2003.39|2009.96|2002.26|2011.13|2003.43|2009.75|2002.05|36
1652695160000|2022-05-16 09:59:20|2009.97|2002.27|2009.94|2002.24|2009.97|2002.27|2009.68|2001.98|26
1652695170000|2022-05-16 09:59:30|2009.9|2002.2|2010.07|2002.37|2010.31|2002.61|2009.89|2002.19|21
1652695180000|2022-05-16 09:59:40|2010.13|2002.43|2009.73|2002.03|2010.61|2002.91|2009.72|2002.02|37
1652695190000|2022-05-16 09:59:50|2009.76|2002.06|2009.42|2001.72|2009.93|2002.23|2008.76|2001.06|35
1652695200000|2022-05-16 10:00:00|2009.34|2001.64|2008.77|2001.07|2009.83|2002.13|2008.76|2001.06|36
1652695210000|2022-05-16 10:00:10|2009.12|2001.42|2007.96|2000.26|2009.37|2001.67|2007.96|2000.26|34
1652695220000|2022-05-16 10:00:20|2007.82|2000.12|2008.29|2000.59|2008.29|2000.59|2007.45|1999.75|38
1652695230000|2022-05-16 10:00:30|2008.28|2000.58|2008.76|2001.06|2008.87|2001.17|2007.72|2000.02|39
1652695240000|2022-05-16 10:00:40|2008.8|2001.1|2008.77|2001.07|2009.13|2001.43|2008.15|2000.45|36
1652695250000|2022-05-16 10:00:50|2008.75|2001.05|2007.51|1999.81|2008.79|2001.09|2007.29|1999.59|36
1652695260000|2022-05-16 10:01:00|2007.48|1999.78|2007.49|1999.79|2008.11|2000.41|2007.11|1999.41|36
1652695270000|2022-05-16 10:01:10|2007.55|1999.85|2009.13|2001.43|2009.31|2001.61|2007.44|1999.74|35
1652695280000|2022-05-16 10:01:20|2009.18|2001.48|2009.94|2002.24|2010.33|2002.63|2009.18|2001.48|34
1652695290000|2022-05-16 10:01:30|2010.02|2002.32|2010.21|2002.51|2010.37|2002.67|2010.02|2002.32|34
1652695300000|2022-05-16 10:01:40|2010.3|2002.6|2010.53|2002.83|2010.74|2003.04|2010.13|2002.43|37
1652695310000|2022-05-16 10:01:50|2010.51|2002.81|2010.81|2003.11|2010.84|2003.14|2010.47|2002.77|35
1652695320000|2022-05-16 10:02:00|2010.94|2003.24|2011.05|2003.35|2011.22|2003.52|2010.85|2003.15|34
1652695330000|2022-05-16 10:02:10|2011.07|2003.37|2011.9|2004.2|2011.9|2004.2|2011.04|2003.34|34
1652695340000|2022-05-16 10:02:20|2011.8|2004.1|2011.8|2004.1|2012.04|2004.34|2011.54|2003.84|33
1652695350000|2022-05-16 10:02:30|2011.61|2003.91|2011.61|2003.91|2011.96|2004.26|2011.3|2003.6|25
1652695360000|2022-05-16 10:02:40|2011.6|2003.9|2011.14|2003.44|2011.64|2003.94|2010.93|2003.23|28
1652695370000|2022-05-16 10:02:50|2011.11|2003.41|2010.75|2003.05|2011.11|2003.41|2010.43|2002.73|24
1652695380000|2022-05-16 10:03:00|2010.72|2003.02|2010.45|2002.75|2010.84|2003.14|2010.1|2002.4|25
1652695390000|2022-05-16 10:03:10|2010.51|2002.81|2011.5|2003.8|2011.58|2003.88|2010.4|2002.7|32
1652695400000|2022-05-16 10:03:20|2011.54|2003.84|2011.84|2004.14|2011.84|2004.14|2011.4|2003.7|24
1652695410000|2022-05-16 10:03:30|2011.71|2004.01|2011.7|2004|2011.97|2004.27|2011.56|2003.86|19
1652695420000|2022-05-16 10:03:40|2011.56|2003.86|2012.26|2004.56|2012.26|2004.56|2011.56|2003.86|19
1652695430000|2022-05-16 10:03:50|2012.31|2004.61|2011.99|2004.29|2012.55|2004.85|2011.99|2004.29|18
1652695440000|2022-05-16 10:04:00|2011.95|2004.25|2011.91|2004.21|2011.99|2004.29|2011.43|2003.73|36
1652695450000|2022-05-16 10:04:10|2012.15|2004.45|2012.22|2004.52|2012.42|2004.72|2012.04|2004.34|31
1652695460000|2022-05-16 10:04:20|2012.07|2004.37|2012.32|2004.62|2012.34|2004.64|2012.07|2004.37|32
1652695470000|2022-05-16 10:04:30|2012.28|2004.58|2011.95|2004.25|2012.32|2004.62|2011.66|2003.96|25
1652695480000|2022-05-16 10:04:40|2012.01|2004.31|2011.86|2004.16|2012.27|2004.57|2011.82|2004.12|23
1652695490000|2022-05-16 10:04:50|2011.96|2004.26|2012.18|2004.48|2012.18|2004.48|2011.94|2004.24|18
1652695500000|2022-05-16 10:05:00|2012.32|2004.62|2011.45|2003.75|2012.32|2004.62|2011.07|2003.37|32
1652695510000|2022-05-16 10:05:10|2011.42|2003.72|2011.45|2003.75|2011.49|2003.79|2011.37|2003.67|16
1652695520000|2022-05-16 10:05:20|2011.44|2003.74|2011.69|2003.99|2012.13|2004.43|2011.4|2003.7|27
1652695530000|2022-05-16 10:05:30|2011.81|2004.11|2011.7|2004|2011.85|2004.15|2011.55|2003.85|30
1652695540000|2022-05-16 10:05:40|2011.68|2003.98|2011.74|2004.04|2011.88|2004.18|2011.6|2003.9|31
1652695550000|2022-05-16 10:05:50|2011.73|2004.03|2012|2004.3|2012.1|2004.4|2011.59|2003.89|26
1652695560000|2022-05-16 10:06:00|2012.07|2004.37|2011.53|2003.83|2012.07|2004.37|2011.46|2003.76|34
1652695570000|2022-05-16 10:06:10|2011.42|2003.72|2010.43|2002.73|2011.43|2003.73|2010.42|2002.72|27
1652695580000|2022-05-16 10:06:20|2010.23|2002.53|2009.98|2002.28|2010.56|2002.86|2009.88|2002.18|33
1652695590000|2022-05-16 10:06:30|2010.01|2002.31|2009.78|2002.08|2010.09|2002.39|2009.71|2002.01|28
1652695600000|2022-05-16 10:06:40|2009.83|2002.13|2008.89|2001.19|2009.95|2002.25|2008.73|2001.03|32
1652695610000|2022-05-16 10:06:50|2008.91|2001.21|2008.89|2001.19|2008.91|2001.21|2008.48|2000.78|33
1652695620000|2022-05-16 10:07:00|2008.92|2001.22|2009.36|2001.66|2009.41|2001.71|2008.71|2001.01|36
1652695630000|2022-05-16 10:07:10|2009.32|2001.62|2009.26|2001.56|2009.71|2002.01|2008.9|2001.2|35
1652695640000|2022-05-16 10:07:20|2009.28|2001.58|2009.06|2001.36|2009.46|2001.76|2009.06|2001.36|33
1652695650000|2022-05-16 10:07:30|2009.04|2001.34|2008.2|2000.5|2009.07|2001.37|2008.1|2000.4|23
1652695660000|2022-05-16 10:07:40|2007.76|2000.06|2007.33|1999.63|2007.76|2000.06|2007.3|1999.6|28
1652695670000|2022-05-16 10:07:50|2007.28|1999.58|2005.87|1998.17|2007.35|1999.65|2005.83|1998.13|32
1652695680000|2022-05-16 10:08:00|2005.83|1998.13|2005.26|1997.56|2005.94|1998.24|2005.06|1997.36|35
1652695690000|2022-05-16 10:08:10|2005.22|1997.52|2004.84|1997.14|2005.53|1997.83|2004.38|1996.68|32
1652695700000|2022-05-16 10:08:20|2004.49|1996.79|2004.85|1997.15|2004.93|1997.23|2004.43|1996.73|29
1652695710000|2022-05-16 10:08:30|2004.87|1997.17|2005.2|1997.5|2005.26|1997.56|2004.53|1996.83|25
1652695720000|2022-05-16 10:08:40|2005.19|1997.49|2005.41|1997.71|2005.53|1997.83|2005.1|1997.4|37
1652695730000|2022-05-16 10:08:50|2005.35|1997.65|2004.94|1997.24|2005.56|1997.86|2004.82|1997.12|30
1652695740000|2022-05-16 10:09:00|2004.9|1997.2|2005.16|1997.46|2005.24|1997.54|2004.9|1997.2|26
1652695750000|2022-05-16 10:09:10|2005.37|1997.67|2006.03|1998.33|2006.46|1998.76|2005.37|1997.67|33
1652695760000|2022-05-16 10:09:20|2006.27|1998.57|2004.92|1997.22|2006.27|1998.57|2004.92|1997.22|31
1652695770000|2022-05-16 10:09:30|2004.9|1997.2|2003.7|1996|2004.9|1997.2|2003.7|1996|27
1652695780000|2022-05-16 10:09:40|2003.74|1996.04|2003.39|1995.69|2004.27|1996.57|2003.12|1995.42|36
1652695790000|2022-05-16 10:09:50|2003.33|1995.63|2000.22|1992.52|2003.48|1995.78|1999.83|1992.13|37
1652695800000|2022-05-16 10:10:00|2000.31|1992.61|1996.54|1988.84|2000.39|1992.69|1996.27|1988.57|38
1652695810000|2022-05-16 10:10:10|1996.73|1989.03|1984.64|1976.94|1997.23|1989.53|1984.09|1976.39|40
1652695820000|2022-05-16 10:10:20|1984.18|1976.48|1991.81|1984.11|1991.81|1984.11|1983.84|1976.14|40
1652695830000|2022-05-16 10:10:30|1992.04|1984.34|1995.56|1987.86|1995.56|1987.86|1991.99|1984.29|39
1652695840000|2022-05-16 10:10:40|1995.9|1988.2|2003.01|1995.31|2003.01|1995.31|1995.76|1988.06|39
1652695850000|2022-05-16 10:10:50|2003.36|1995.66|2005.6|1997.9|2005.82|1998.12|2003.08|1995.38|38
1652695860000|2022-05-16 10:11:00|2005.73|1998.03|2003.38|1995.68|2005.73|1998.03|2002.49|1994.79|40
1652695870000|2022-05-16 10:11:10|2003.68|1995.98|2002.7|1995|2003.68|1995.98|2002.38|1994.68|36
1652695880000|2022-05-16 10:11:20|2002.75|1995.05|2003.39|1995.69|2003.39|1995.69|2001.9|1994.2|36
1652695890000|2022-05-16 10:11:30|2003.46|1995.76|2006.86|1999.16|2007.39|1999.69|2003.46|1995.76|37
1652695900000|2022-05-16 10:11:40|2006.9|1999.2|2008.84|2001.14|2008.84|2001.14|2006.72|1999.02|37
1652695910000|2022-05-16 10:11:50|2008.91|2001.21|2010.87|2003.17|2011.4|2003.7|2008.91|2001.21|40
1652695920000|2022-05-16 10:12:00|2010.95|2003.25|2011.73|2004.03|2012.89|2005.19|2010.86|2003.16|38
1652695930000|2022-05-16 10:12:10|2011.39|2003.69|2017.15|2009.45|2017.15|2009.45|2011.11|2003.41|39
1652695940000|2022-05-16 10:12:20|2017.61|2009.91|2019.81|2012.11|2019.99|2012.29|2017.61|2009.91|40
1652695950000|2022-05-16 10:12:30|2019.45|2011.75|2017.25|2009.55|2019.48|2011.78|2017.23|2009.53|38
1652695960000|2022-05-16 10:12:40|2017.22|2009.52|2017.3|2009.6|2018.98|2011.28|2017.12|2009.42|34
1652695970000|2022-05-16 10:12:50|2017.17|2009.47|2015.16|2007.46|2017.17|2009.47|2015.14|2007.44|36
1652695980000|2022-05-16 10:13:00|2015.11|2007.41|2017.24|2009.54|2017.64|2009.94|2014.62|2006.92|39
1652695990000|2022-05-16 10:13:10|2017.48|2009.78|2016.85|2009.15|2017.91|2010.21|2016.7|2009|38
1652696000000|2022-05-16 10:13:20|2016.79|2009.09|2014.09|2006.39|2016.79|2009.09|2014.05|2006.35|39
1652696010000|2022-05-16 10:13:30|2013.45|2005.75|2013.61|2005.91|2013.88|2006.18|2012.39|2004.69|40
1652696020000|2022-05-16 10:13:40|2013.65|2005.95|2018.12|2010.42|2018.12|2010.42|2013.49|2005.79|38
1652696030000|2022-05-16 10:13:50|2017.9|2010.2|2019.41|2011.71|2020.28|2012.58|2017.9|2010.2|38
1652696040000|2022-05-16 10:14:00|2019.43|2011.73|2020.26|2012.56|2020.77|2013.07|2019.13|2011.43|40
1652696050000|2022-05-16 10:14:10|2019.79|2012.09|2019.21|2011.51|2019.79|2012.09|2017.78|2010.08|39
1652696060000|2022-05-16 10:14:20|2019.53|2011.83|2020.02|2012.32|2020.33|2012.63|2018.6|2010.9|40
1652696070000|2022-05-16 10:14:30|2019.99|2012.29|2018.45|2010.75|2019.99|2012.29|2018.42|2010.72|39
1652696080000|2022-05-16 10:14:40|2018.49|2010.79|2019.86|2012.16|2020.04|2012.34|2017.47|2009.77|37
1652696090000|2022-05-16 10:14:50|2020.24|2012.54|2020.99|2013.29|2020.99|2013.29|2020.2|2012.5|38
1652696100000|2022-05-16 10:15:00|2020.66|2012.96|2019.88|2012.18|2021.08|2013.38|2019.19|2011.49|39
1652696110000|2022-05-16 10:15:10|2019.87|2012.17|2021.72|2014.02|2021.72|2014.02|2019.87|2012.17|34
1652696120000|2022-05-16 10:15:20|2022.23|2014.53|2022.54|2014.84|2022.54|2014.84|2021.16|2013.46|36
1652696130000|2022-05-16 10:15:30|2022.63|2014.93|2024.43|2016.73|2024.43|2016.73|2022.28|2014.58|38
1652696140000|2022-05-16 10:15:40|2024.42|2016.72|2028.85|2021.15|2028.85|2021.15|2024.25|2016.55|38
1652696150000|2022-05-16 10:15:50|2028.74|2021.04|2031.07|2023.37|2031.07|2023.37|2028.01|2020.31|39
1652696160000|2022-05-16 10:16:00|2031.88|2024.18|2031.13|2023.43|2034.08|2026.38|2031.06|2023.36|39
1652696170000|2022-05-16 10:16:10|2030.62|2022.92|2028.82|2021.12|2030.62|2022.92|2028.06|2020.36|37
1652696180000|2022-05-16 10:16:20|2028.79|2021.09|2027.18|2019.48|2028.9|2021.2|2027.13|2019.43|34
1652696190000|2022-05-16 10:16:30|2027.02|2019.32|2027.57|2019.87|2029.16|2021.46|2027.02|2019.32|38
1652696200000|2022-05-16 10:16:40|2027.62|2019.92|2029.64|2021.94|2030.06|2022.36|2027.62|2019.92|35
1652696210000|2022-05-16 10:16:50|2029.46|2021.76|2028.76|2021.06|2029.99|2022.29|2028.76|2021.06|38
1652696220000|2022-05-16 10:17:00|2028.78|2021.08|2026.52|2018.82|2029.8|2022.1|2026.52|2018.82|37
1652696230000|2022-05-16 10:17:10|2026.61|2018.91|2025.95|2018.25|2027.07|2019.37|2025.59|2017.89|37
1652696240000|2022-05-16 10:17:20|2026.34|2018.64|2024.8|2017.1|2026.34|2018.64|2024.3|2016.6|37
1652696250000|2022-05-16 10:17:30|2025.09|2017.39|2026.44|2018.74|2026.78|2019.08|2025.09|2017.39|35
1652696260000|2022-05-16 10:17:40|2026.41|2018.71|2025.74|2018.04|2026.41|2018.71|2025.74|2018.04|36
1652696270000|2022-05-16 10:17:50|2025.68|2017.98|2025.61|2017.91|2026.06|2018.36|2025.6|2017.9|34
1652696280000|2022-05-16 10:18:00|2025.77|2018.07|2025.89|2018.19|2026.07|2018.37|2025.71|2018.01|32
1652696290000|2022-05-16 10:18:10|2025.99|2018.29|2025.38|2017.68|2026.17|2018.47|2025.01|2017.31|35
1652696300000|2022-05-16 10:18:20|2025.39|2017.69|2025.84|2018.14|2026.66|2018.96|2025.22|2017.52|37
1652696310000|2022-05-16 10:18:30|2025.67|2017.97|2028.52|2020.82|2028.52|2020.82|2025.67|2017.97|38
1652696320000|2022-05-16 10:18:40|2028.48|2020.78|2030.6|2022.9|2030.86|2023.16|2028.29|2020.59|38
1652696330000|2022-05-16 10:18:50|2030.34|2022.64|2030.89|2023.19|2031.03|2023.33|2030.3|2022.6|36
1652696340000|2022-05-16 10:19:00|2030.78|2023.08|2027.87|2020.17|2030.78|2023.08|2027.87|2020.17|40
1652696350000|2022-05-16 10:19:10|2027.55|2019.85|2029.76|2022.06|2030.31|2022.61|2027.15|2019.45|37
1652696360000|2022-05-16 10:19:20|2029.72|2022.02|2031.24|2023.54|2031.59|2023.89|2029.5|2021.8|37
1652696370000|2022-05-16 10:19:30|2031.32|2023.62|2033.9|2026.2|2034.7|2027|2031.32|2023.62|38
1652696380000|2022-05-16 10:19:40|2033.84|2026.14|2032.14|2024.44|2033.84|2026.14|2031.67|2023.97|34
1652696390000|2022-05-16 10:19:50|2032.53|2024.83|2032.49|2024.79|2033.22|2025.52|2031.82|2024.12|37
1652696400000|2022-05-16 10:20:00|2032.57|2024.87|2031.7|2024|2032.57|2024.87|2031.52|2023.82|35
1652696410000|2022-05-16 10:20:10|2032.16|2024.46|2031.94|2024.24|2032.46|2024.76|2031.38|2023.68|35
1652696420000|2022-05-16 10:20:20|2032.05|2024.35|2032.36|2024.66|2032.36|2024.66|2031.83|2024.13|33
1652696430000|2022-05-16 10:20:30|2032.22|2024.52|2032.39|2024.69|2032.59|2024.89|2031|2023.3|38
1652696440000|2022-05-16 10:20:40|2032.54|2024.84|2036.27|2028.57|2036.27|2028.57|2032.54|2024.84|40
1652696450000|2022-05-16 10:20:50|2036.08|2028.38|2039.27|2031.57|2041.87|2034.17|2035.77|2028.07|39
1652696460000|2022-05-16 10:21:00|2039.39|2031.69|2036.8|2029.1|2039.39|2031.69|2035.77|2028.07|39
1652696470000|2022-05-16 10:21:10|2036.9|2029.2|2036.35|2028.65|2037.11|2029.41|2035.45|2027.75|40
1652696480000|2022-05-16 10:21:20|2036.51|2028.81|2037.97|2030.27|2038.34|2030.64|2036.49|2028.79|32
1652696490000|2022-05-16 10:21:30|2037.8|2030.1|2036.63|2028.93|2038.06|2030.36|2036.49|2028.79|34
1652696500000|2022-05-16 10:21:40|2036.8|2029.1|2036.58|2028.88|2037|2029.3|2035.67|2027.97|37
1652696510000|2022-05-16 10:21:50|2036.57|2028.87|2037.74|2030.04|2037.74|2030.04|2036.04|2028.34|36
1652696520000|2022-05-16 10:22:00|2038.16|2030.46|2035.6|2027.9|2038.63|2030.93|2035.6|2027.9|39
1652696530000|2022-05-16 10:22:10|2035.46|2027.76|2035.49|2027.79|2035.67|2027.97|2035.1|2027.4|38
1652696540000|2022-05-16 10:22:20|2035.88|2028.18|2035.8|2028.1|2036.6|2028.9|2035.14|2027.44|38
1652696550000|2022-05-16 10:22:30|2035.69|2027.99|2034.5|2026.8|2035.69|2027.99|2034.08|2026.38|36
1652696560000|2022-05-16 10:22:40|2034.56|2026.86|2032.25|2024.55|2034.56|2026.86|2032.24|2024.54|38
1652696570000|2022-05-16 10:22:50|2032.21|2024.51|2032.47|2024.77|2032.72|2025.02|2031.84|2024.14|37
1652696580000|2022-05-16 10:23:00|2032.44|2024.74|2033.68|2025.98|2034.4|2026.7|2032.05|2024.35|33
1652696590000|2022-05-16 10:23:10|2033.42|2025.72|2035.02|2027.32|2035.12|2027.42|2032.63|2024.93|38
1652696600000|2022-05-16 10:23:20|2035.04|2027.34|2035.93|2028.23|2036.01|2028.31|2034.84|2027.14|38
1652696610000|2022-05-16 10:23:30|2036.1|2028.4|2035.85|2028.15|2036.1|2028.4|2035.42|2027.72|39
1652696620000|2022-05-16 10:23:40|2035.82|2028.12|2036.14|2028.44|2036.17|2028.47|2035.73|2028.03|38
1652696630000|2022-05-16 10:23:50|2036.13|2028.43|2034.3|2026.6|2036.2|2028.5|2034.24|2026.54|36
1652696640000|2022-05-16 10:24:00|2034.28|2026.58|2034.93|2027.23|2035.21|2027.51|2033.72|2026.02|35
1652696650000|2022-05-16 10:24:10|2034.86|2027.16|2034.2|2026.5|2034.86|2027.16|2033.76|2026.06|37
1652696660000|2022-05-16 10:24:20|2034.22|2026.52|2034.02|2026.32|2034.45|2026.75|2033.15|2025.45|39
1652696670000|2022-05-16 10:24:30|2033.79|2026.09|2033.02|2025.32|2033.79|2026.09|2032.55|2024.85|34
1652696680000|2022-05-16 10:24:40|2033.03|2025.33|2033.48|2025.78|2033.56|2025.86|2032.64|2024.94|33
1652696690000|2022-05-16 10:24:50|2033.17|2025.47|2033.38|2025.68|2034.12|2026.42|2032.46|2024.76|30
1652696700000|2022-05-16 10:25:00|2033.21|2025.51|2033.07|2025.37|2033.21|2025.51|2032.38|2024.68|37
1652696710000|2022-05-16 10:25:10|2033.3|2025.6|2034.15|2026.45|2034.15|2026.45|2032.4|2024.7|37
1652696720000|2022-05-16 10:25:20|2034.19|2026.49|2033.34|2025.64|2034.43|2026.73|2033.31|2025.61|38
1652696730000|2022-05-16 10:25:30|2033.46|2025.76|2034.06|2026.36|2034.48|2026.78|2033.21|2025.51|37
1652696740000|2022-05-16 10:25:40|2034.23|2026.53|2034.85|2027.15|2035.02|2027.32|2034.23|2026.53|36
1652696750000|2022-05-16 10:25:50|2034.69|2026.99|2033.53|2025.83|2034.92|2027.22|2033.53|2025.83|33
1652696760000|2022-05-16 10:26:00|2033.51|2025.81|2033.27|2025.57|2034.06|2026.36|2032.87|2025.17|36
1652696770000|2022-05-16 10:26:10|2033.23|2025.53|2033.71|2026.01|2033.87|2026.17|2032.84|2025.14|40
1652696780000|2022-05-16 10:26:20|2033.73|2026.03|2033.83|2026.13|2033.84|2026.14|2033.33|2025.63|34
1652696790000|2022-05-16 10:26:30|2033.82|2026.12|2033.04|2025.34|2034.33|2026.63|2031.99|2024.29|39
1652696800000|2022-05-16 10:26:40|2033.21|2025.51|2033.52|2025.82|2033.81|2026.11|2032.73|2025.03|38
1652696810000|2022-05-16 10:26:50|2033.38|2025.68|2032.65|2024.95|2033.42|2025.72|2032.65|2024.95|37
1652696820000|2022-05-16 10:27:00|2032.95|2025.25|2030.95|2023.25|2033.14|2025.44|2030.95|2023.25|36
1652696830000|2022-05-16 10:27:10|2031.08|2023.38|2030.65|2022.95|2031.09|2023.39|2030.21|2022.51|35
1652696840000|2022-05-16 10:27:20|2030.7|2023|2030.23|2022.53|2031.38|2023.68|2030.15|2022.45|39
1652696850000|2022-05-16 10:27:30|2030.25|2022.55|2028.78|2021.08|2030.41|2022.71|2028.49|2020.79|35
1652696860000|2022-05-16 10:27:40|2028.83|2021.13|2028.44|2020.74|2028.83|2021.13|2027.96|2020.26|37
1652696870000|2022-05-16 10:27:50|2028.41|2020.71|2028.29|2020.59|2029.13|2021.43|2028.12|2020.42|37
1652696880000|2022-05-16 10:28:00|2028.36|2020.66|2027.92|2020.22|2028.6|2020.9|2027.7|2020|38
1652696890000|2022-05-16 10:28:10|2027.93|2020.23|2030.92|2023.22|2030.92|2023.22|2027.87|2020.17|37
1652696900000|2022-05-16 10:28:20|2030.8|2023.1|2030.38|2022.68|2031.48|2023.78|2030.03|2022.33|40
1652696910000|2022-05-16 10:28:30|2030.54|2022.84|2030.13|2022.43|2030.7|2023|2030.04|2022.34|39
1652696920000|2022-05-16 10:28:40|2030.17|2022.47|2029.12|2021.42|2030.19|2022.49|2029.04|2021.34|36
1652696930000|2022-05-16 10:28:50|2028.88|2021.18|2029.92|2022.22|2030.08|2022.38|2028.88|2021.18|39
1652696940000|2022-05-16 10:29:00|2029.81|2022.11|2030.17|2022.47|2030.17|2022.47|2029.63|2021.93|33
1652696950000|2022-05-16 10:29:10|2030.16|2022.46|2030.91|2023.21|2031.19|2023.49|2029.99|2022.29|30
1652696960000|2022-05-16 10:29:20|2030.95|2023.25|2030.59|2022.89|2031.14|2023.44|2030.53|2022.83|34
1652696970000|2022-05-16 10:29:30|2030.43|2022.73|2029.84|2022.14|2030.45|2022.75|2029.19|2021.49|33
1652696980000|2022-05-16 10:29:40|2029.85|2022.15|2029.08|2021.38|2029.85|2022.15|2028.88|2021.18|32
1652696990000|2022-05-16 10:29:50|2029.1|2021.4|2029.85|2022.15|2030.1|2022.4|2028.94|2021.24|33
1652697000000|2022-05-16 10:30:00|2029.83|2022.13|2028.63|2020.93|2029.96|2022.26|2028.22|2020.52|38
1652697010000|2022-05-16 10:30:10|2028.75|2021.05|2030.7|2023|2030.83|2023.13|2028.66|2020.96|36
1652697020000|2022-05-16 10:30:20|2030.78|2023.08|2030.82|2023.12|2031.24|2023.54|2029.9|2022.2|39
1652697030000|2022-05-16 10:30:30|2030.89|2023.19|2032.97|2025.27|2033.52|2025.82|2030.64|2022.94|38
1652697040000|2022-05-16 10:30:40|2033.01|2025.31|2032.77|2025.07|2033.55|2025.85|2032.41|2024.71|39
1652697050000|2022-05-16 10:30:50|2032.73|2025.03|2033.71|2026.01|2034.35|2026.65|2032.73|2025.03|37
1652697060000|2022-05-16 10:31:00|2033.46|2025.76|2032.24|2024.54|2033.84|2026.14|2032.24|2024.54|37
1652697070000|2022-05-16 10:31:10|2032.13|2024.43|2032.95|2025.25|2033.13|2025.43|2031.73|2024.03|40
1652697080000|2022-05-16 10:31:20|2032.89|2025.19|2032.32|2024.62|2033.22|2025.52|2032.26|2024.56|39
1652697090000|2022-05-16 10:31:30|2032.26|2024.56|2031.36|2023.66|2032.26|2024.56|2031.06|2023.36|30
1652697100000|2022-05-16 10:31:40|2031.34|2023.64|2031.77|2024.07|2032.07|2024.37|2031.2|2023.5|34
1652697110000|2022-05-16 10:31:50|2031.58|2023.88|2033.35|2025.65|2033.44|2025.74|2031.41|2023.71|35
1652697120000|2022-05-16 10:32:00|2033.36|2025.66|2036.37|2028.67|2036.54|2028.84|2033.35|2025.65|37
1652697130000|2022-05-16 10:32:10|2036.45|2028.75|2035.06|2027.36|2036.72|2029.02|2034.93|2027.23|38
1652697140000|2022-05-16 10:32:20|2035.05|2027.35|2034.95|2027.25|2035.23|2027.53|2034.87|2027.17|35
1652697150000|2022-05-16 10:32:30|2034.66|2026.96|2035.05|2027.35|2035.17|2027.47|2033.68|2025.98|33
1652697160000|2022-05-16 10:32:40|2035.11|2027.41|2034.74|2027.04|2035.2|2027.5|2034.51|2026.81|36
1652697170000|2022-05-16 10:32:50|2034.55|2026.85|2035.36|2027.66|2035.43|2027.73|2034.54|2026.84|37
1652697180000|2022-05-16 10:33:00|2035.33|2027.63|2035.3|2027.6|2035.65|2027.95|2035.3|2027.6|32
1652697190000|2022-05-16 10:33:10|2035.41|2027.71|2033.97|2026.27|2035.45|2027.75|2033.71|2026.01|36
1652697200000|2022-05-16 10:33:20|2034.4|2026.7|2033.81|2026.11|2034.74|2027.04|2033.14|2025.44|38
1652697210000|2022-05-16 10:33:30|2034.13|2026.43|2034.53|2026.83|2034.66|2026.96|2033.55|2025.85|33
1652697220000|2022-05-16 10:33:40|2033.72|2026.02|2032.47|2024.77|2034.53|2026.83|2032.47|2024.77|35
1652697230000|2022-05-16 10:33:50|2032.45|2024.75|2031.88|2024.18|2032.55|2024.85|2031.73|2024.03|34
1652697240000|2022-05-16 10:34:00|2032.04|2024.34|2033.17|2025.47|2033.41|2025.71|2032.04|2024.34|34
1652697250000|2022-05-16 10:34:10|2033.5|2025.8|2034.12|2026.42|2034.12|2026.42|2033.23|2025.53|38
1652697260000|2022-05-16 10:34:20|2034.08|2026.38|2035.24|2027.54|2035.47|2027.77|2033.54|2025.84|39
1652697270000|2022-05-16 10:34:30|2035.18|2027.48|2033.29|2025.59|2035.2|2027.5|2033.29|2025.59|34
1652697280000|2022-05-16 10:34:40|2033.73|2026.03|2034.64|2026.94|2035.58|2027.88|2033.67|2025.97|37
1652697290000|2022-05-16 10:34:50|2034.61|2026.91|2034.68|2026.98|2034.84|2027.14|2034.04|2026.34|37
1652697300000|2022-05-16 10:35:00|2034.86|2027.16|2034.48|2026.78|2035.71|2028.01|2033.8|2026.1|38
1652697310000|2022-05-16 10:35:10|2034.52|2026.82|2035.1|2027.4|2035.11|2027.41|2034.35|2026.65|34
1652697320000|2022-05-16 10:35:20|2034.83|2027.13|2035.44|2027.74|2035.47|2027.77|2034.6|2026.9|34
1652697330000|2022-05-16 10:35:30|2035.42|2027.72|2035.91|2028.21|2035.91|2028.21|2035.01|2027.31|33
1652697340000|2022-05-16 10:35:40|2035.86|2028.16|2035.84|2028.14|2035.91|2028.21|2035.57|2027.87|33
1652697350000|2022-05-16 10:35:50|2035.44|2027.74|2035.75|2028.05|2035.81|2028.11|2034.54|2026.84|31
1652697360000|2022-05-16 10:36:00|2035.92|2028.22|2036.21|2028.51|2036.23|2028.53|2035.71|2028.01|38
1652697370000|2022-05-16 10:36:10|2036.26|2028.56|2036.95|2029.25|2036.97|2029.27|2036.25|2028.55|28
1652697380000|2022-05-16 10:36:20|2037.28|2029.58|2037.59|2029.89|2038.19|2030.49|2037.07|2029.37|33
1652697390000|2022-05-16 10:36:30|2037.71|2030.01|2037.68|2029.98|2037.91|2030.21|2036.95|2029.25|33
1652697400000|2022-05-16 10:36:40|2037.98|2030.28|2039.34|2031.64|2039.56|2031.86|2037.22|2029.52|35
1652697410000|2022-05-16 10:36:50|2039|2031.3|2039.96|2032.26|2040.27|2032.57|2038.93|2031.23|38
1652697420000|2022-05-16 10:37:00|2040.11|2032.41|2040.6|2032.9|2040.79|2033.09|2039.52|2031.82|30
1652697430000|2022-05-16 10:37:10|2040.75|2033.05|2040.79|2033.09|2041.26|2033.56|2040.35|2032.65|35
1652697440000|2022-05-16 10:37:20|2040.76|2033.06|2039.05|2031.35|2040.87|2033.17|2039.02|2031.32|37
1652697450000|2022-05-16 10:37:30|2039.11|2031.41|2038.64|2030.94|2039.21|2031.51|2037.93|2030.23|40
1652697460000|2022-05-16 10:37:40|2038.56|2030.86|2037.74|2030.04|2038.69|2030.99|2037.2|2029.5|39
1652697470000|2022-05-16 10:37:50|2037.9|2030.2|2038.18|2030.48|2038.92|2031.22|2037.58|2029.88|40
1652697480000|2022-05-16 10:38:00|2038.29|2030.59|2038.23|2030.53|2039.13|2031.43|2038.14|2030.44|40
1652697490000|2022-05-16 10:38:10|2038.15|2030.45|2038.34|2030.64|2038.68|2030.98|2037.88|2030.18|37
1652697500000|2022-05-16 10:38:20|2038.31|2030.61|2039.11|2031.41|2039.58|2031.88|2037.95|2030.25|38
1652697510000|2022-05-16 10:38:30|2039.26|2031.56|2039.83|2032.13|2039.9|2032.2|2039.26|2031.56|29
1652697520000|2022-05-16 10:38:40|2039.86|2032.16|2039.65|2031.95|2040.26|2032.56|2039.65|2031.95|32
1652697530000|2022-05-16 10:38:50|2039.59|2031.89|2040.24|2032.54|2040.24|2032.54|2039.27|2031.57|35
1652697540000|2022-05-16 10:39:00|2040.38|2032.68|2039.54|2031.84|2040.49|2032.79|2039.32|2031.62|38
1652697550000|2022-05-16 10:39:10|2039.26|2031.56|2040.37|2032.67|2040.42|2032.72|2039.13|2031.43|33
1652697560000|2022-05-16 10:39:20|2040.39|2032.69|2041.04|2033.34|2041.04|2033.34|2039.79|2032.09|34
1652697570000|2022-05-16 10:39:30|2041.37|2033.67|2041.93|2034.23|2041.94|2034.24|2041.15|2033.45|36
1652697580000|2022-05-16 10:39:40|2041.98|2034.28|2042.51|2034.81|2042.97|2035.27|2041.95|2034.25|37
1652697590000|2022-05-16 10:39:50|2042.72|2035.02|2042.49|2034.79|2043.85|2036.15|2042.26|2034.56|37
1652697600000|2022-05-16 10:40:00|2042.52|2034.82|2040.41|2032.71|2042.56|2034.86|2040.24|2032.54|35
1652697610000|2022-05-16 10:40:10|2040.44|2032.74|2040.54|2032.84|2040.8|2033.1|2039.99|2032.29|35
1652697620000|2022-05-16 10:40:20|2040.53|2032.83|2040.47|2032.77|2041.23|2033.53|2040.47|2032.77|37
1652697630000|2022-05-16 10:40:30|2040.69|2032.99|2040.05|2032.35|2040.69|2032.99|2039.64|2031.94|38
1652697640000|2022-05-16 10:40:40|2040.04|2032.34|2041.26|2033.56|2041.26|2033.56|2039.75|2032.05|34
1652697650000|2022-05-16 10:40:50|2041.22|2033.52|2041.5|2033.8|2041.72|2034.02|2041.12|2033.42|34
1652697660000|2022-05-16 10:41:00|2041.49|2033.79|2042.99|2035.29|2042.99|2035.29|2041.41|2033.71|32
1652697670000|2022-05-16 10:41:10|2042.96|2035.26|2042.39|2034.69|2043.96|2036.26|2042.31|2034.61|29
1652697680000|2022-05-16 10:41:20|2042.07|2034.37|2042.26|2034.56|2043.32|2035.62|2041.42|2033.72|37
1652697690000|2022-05-16 10:41:30|2042.03|2034.33|2040.62|2032.92|2042.03|2034.33|2040.24|2032.54|37
1652697700000|2022-05-16 10:41:40|2040.61|2032.91|2039.06|2031.36|2040.64|2032.94|2038.87|2031.17|36
1652697710000|2022-05-16 10:41:50|2039.01|2031.31|2040.1|2032.4|2040.1|2032.4|2038.95|2031.25|34
1652697720000|2022-05-16 10:42:00|2040.08|2032.38|2039.1|2031.4|2040.08|2032.38|2039.05|2031.35|31
1652697730000|2022-05-16 10:42:10|2039.06|2031.36|2038.77|2031.07|2039.31|2031.61|2038.63|2030.93|36
1652697740000|2022-05-16 10:42:20|2038.43|2030.73|2039.25|2031.55|2040.45|2032.75|2038.28|2030.58|35
1652697750000|2022-05-16 10:42:30|2039.24|2031.54|2039.25|2031.55|2039.27|2031.57|2038.68|2030.98|24
1652697760000|2022-05-16 10:42:40|2039.21|2031.51|2040.11|2032.41|2040.18|2032.48|2038.99|2031.29|27
1652697770000|2022-05-16 10:42:50|2039.96|2032.26|2040.58|2032.88|2040.84|2033.14|2039.48|2031.78|35
1652697780000|2022-05-16 10:43:00|2040.6|2032.9|2040.59|2032.89|2041.17|2033.47|2040.59|2032.89|39
1652697790000|2022-05-16 10:43:10|2040.5|2032.8|2040.09|2032.39|2040.65|2032.95|2039.95|2032.25|38
1652697800000|2022-05-16 10:43:20|2040.38|2032.68|2040.05|2032.35|2040.47|2032.77|2039.92|2032.22|36
1652697810000|2022-05-16 10:43:30|2040.12|2032.42|2040.7|2033|2040.91|2033.21|2039.68|2031.98|32
1652697820000|2022-05-16 10:43:40|2040.81|2033.11|2040.18|2032.48|2041|2033.3|2040.03|2032.33|31
1652697830000|2022-05-16 10:43:50|2040.17|2032.47|2040.07|2032.37|2040.23|2032.53|2039.86|2032.16|32
1652697840000|2022-05-16 10:44:00|2039.93|2032.23|2040.34|2032.64|2040.67|2032.97|2039.93|2032.23|33
1652697850000|2022-05-16 10:44:10|2040.35|2032.65|2040.33|2032.63|2040.58|2032.88|2040.24|2032.54|33
1652697860000|2022-05-16 10:44:20|2040.3|2032.6|2040.8|2033.1|2041.07|2033.37|2040.29|2032.59|27
1652697870000|2022-05-16 10:44:30|2040.84|2033.14|2041.56|2033.86|2041.63|2033.93|2040.84|2033.14|35
1652697880000|2022-05-16 10:44:40|2041.27|2033.57|2041.61|2033.91|2041.83|2034.13|2041.13|2033.43|31
1652697890000|2022-05-16 10:44:50|2041.64|2033.94|2040.2|2032.5|2041.64|2033.94|2040.15|2032.45|38
1652697900000|2022-05-16 10:45:00|2040.28|2032.58|2039.94|2032.24|2040.73|2033.03|2039.9|2032.2|37
1652697910000|2022-05-16 10:45:10|2039.99|2032.29|2039.71|2032.01|2040.08|2032.38|2039.7|2032|39
1652697920000|2022-05-16 10:45:20|2039.81|2032.11|2041.07|2033.37|2041.08|2033.38|2039.41|2031.71|36
1652697930000|2022-05-16 10:45:30|2041.33|2033.63|2040.37|2032.67|2041.62|2033.92|2040.32|2032.62|40
1652697940000|2022-05-16 10:45:40|2040.34|2032.64|2041.72|2034.02|2042.81|2035.11|2040.34|2032.64|37
1652697950000|2022-05-16 10:45:50|2042.18|2034.48|2042.48|2034.78|2042.71|2035.01|2042.11|2034.41|35
1652697960000|2022-05-16 10:46:00|2042.47|2034.77|2042.06|2034.36|2043.11|2035.41|2041.94|2034.24|37
1652697970000|2022-05-16 10:46:10|2042.15|2034.45|2042.73|2035.03|2043.09|2035.39|2042.13|2034.43|34
1652697980000|2022-05-16 10:46:20|2042.7|2035|2041.97|2034.27|2042.7|2035|2041.67|2033.97|36
1652697990000|2022-05-16 10:46:30|2042.13|2034.43|2040.72|2033.02|2042.25|2034.55|2040.72|2033.02|33
1652698000000|2022-05-16 10:46:40|2040.73|2033.03|2040.38|2032.68|2041.26|2033.56|2040.38|2032.68|35
1652698010000|2022-05-16 10:46:50|2040.52|2032.82|2040.19|2032.49|2040.52|2032.82|2039.95|2032.25|36
1652698020000|2022-05-16 10:47:00|2040.23|2032.53|2039.83|2032.13|2040.97|2033.27|2039.76|2032.06|37
1652698030000|2022-05-16 10:47:10|2039.82|2032.12|2039.95|2032.25|2040.15|2032.45|2039.55|2031.85|32
1652698040000|2022-05-16 10:47:20|2039.96|2032.26|2039.47|2031.77|2040.01|2032.31|2039.06|2031.36|36
1652698050000|2022-05-16 10:47:30|2039.52|2031.82|2039.31|2031.61|2039.52|2031.82|2038.7|2031|25
1652698060000|2022-05-16 10:47:40|2039.62|2031.92|2039.29|2031.59|2039.85|2032.15|2039.29|2031.59|35
1652698070000|2022-05-16 10:47:50|2039.23|2031.53|2039.42|2031.72|2039.83|2032.13|2038.82|2031.12|27
1652698080000|2022-05-16 10:48:00|2039.28|2031.58|2039.74|2032.04|2040.4|2032.7|2039.28|2031.58|32
1652698090000|2022-05-16 10:48:10|2039.75|2032.05|2040.28|2032.58|2040.47|2032.77|2039.52|2031.82|33
1652698100000|2022-05-16 10:48:20|2040.33|2032.63|2040.02|2032.32|2040.71|2033.01|2040.02|2032.32|33
1652698110000|2022-05-16 10:48:30|2040.3|2032.6|2041.97|2034.27|2042.1|2034.4|2040.3|2032.6|35
1652698120000|2022-05-16 10:48:40|2041.96|2034.26|2041.95|2034.25|2042.13|2034.43|2041.17|2033.47|37
1652698130000|2022-05-16 10:48:50|2041.91|2034.21|2042.04|2034.34|2042.14|2034.44|2041.09|2033.39|36
1652698140000|2022-05-16 10:49:00|2042.11|2034.41|2042.4|2034.7|2042.81|2035.11|2042.11|2034.41|39
1652698150000|2022-05-16 10:49:10|2042.42|2034.72|2041.3|2033.6|2042.42|2034.72|2041.3|2033.6|35
1652698160000|2022-05-16 10:49:20|2041.28|2033.58|2041.59|2033.89|2041.59|2033.89|2041.06|2033.36|33
1652698170000|2022-05-16 10:49:30|2041.58|2033.88|2041.61|2033.91|2042.1|2034.4|2041.56|2033.86|33
1652698180000|2022-05-16 10:49:40|2041.6|2033.9|2041.85|2034.15|2041.85|2034.15|2041.13|2033.43|34
1652698190000|2022-05-16 10:49:50|2042.02|2034.32|2042.01|2034.31|2042.06|2034.36|2041.62|2033.92|31
1652698200000|2022-05-16 10:50:00|2042|2034.3|2041.84|2034.14|2042.06|2034.36|2041.83|2034.13|27
1652698210000|2022-05-16 10:50:10|2041.81|2034.11|2042.27|2034.57|2042.31|2034.61|2041.78|2034.08|20
1652698220000|2022-05-16 10:50:20|2042.17|2034.47|2042.52|2034.82|2042.55|2034.85|2042.06|2034.36|29
1652698230000|2022-05-16 10:50:30|2042.55|2034.85|2042.85|2035.15|2043.49|2035.79|2042.55|2034.85|38
1652698240000|2022-05-16 10:50:40|2042.65|2034.95|2042.46|2034.76|2042.76|2035.06|2042.03|2034.33|38
1652698250000|2022-05-16 10:50:50|2042.77|2035.07|2045.31|2037.61|2046.39|2038.69|2042.77|2035.07|38
1652698260000|2022-05-16 10:51:00|2045.22|2037.52|2045.64|2037.94|2046.06|2038.36|2045.1|2037.4|38
1652698270000|2022-05-16 10:51:10|2045.69|2037.99|2044.37|2036.67|2045.72|2038.02|2044.36|2036.66|37
1652698280000|2022-05-16 10:51:20|2044.3|2036.6|2043.99|2036.29|2045.47|2037.77|2043.99|2036.29|39
1652698290000|2022-05-16 10:51:30|2043.93|2036.23|2044.82|2037.12|2044.84|2037.14|2043.51|2035.81|39
1652698300000|2022-05-16 10:51:40|2044.86|2037.16|2045.38|2037.68|2046.01|2038.31|2044.62|2036.92|32
1652698310000|2022-05-16 10:51:50|2045.34|2037.64|2045.84|2038.14|2046.21|2038.51|2045.15|2037.45|36
1652698320000|2022-05-16 10:52:00|2045.83|2038.13|2048.17|2040.47|2048.17|2040.47|2045.81|2038.11|37
1652698330000|2022-05-16 10:52:10|2048.15|2040.45|2047.02|2039.32|2048.42|2040.72|2046.8|2039.1|37
1652698340000|2022-05-16 10:52:20|2047.05|2039.35|2046.64|2038.94|2047.17|2039.47|2046.38|2038.68|32
1652698350000|2022-05-16 10:52:30|2046.6|2038.9|2044.62|2036.92|2046.64|2038.94|2044.59|2036.89|37
1652698360000|2022-05-16 10:52:40|2044.47|2036.77|2044.07|2036.37|2044.47|2036.77|2043.37|2035.67|39
1652698370000|2022-05-16 10:52:50|2044.36|2036.66|2046.01|2038.31|2047.07|2039.37|2044.36|2036.66|40
1652698380000|2022-05-16 10:53:00|2046.21|2038.51|2047|2039.3|2047.1|2039.4|2046.21|2038.51|40
1652698390000|2022-05-16 10:53:10|2046.99|2039.29|2046.5|2038.8|2047.45|2039.75|2046.5|2038.8|36
1652698400000|2022-05-16 10:53:20|2046.47|2038.77|2046.97|2039.27|2047.01|2039.31|2046.39|2038.69|36
1652698410000|2022-05-16 10:53:30|2046.95|2039.25|2048.27|2040.57|2048.61|2040.91|2045.98|2038.28|35
1652698420000|2022-05-16 10:53:40|2048.25|2040.55|2049.18|2041.48|2049.31|2041.61|2047.98|2040.28|35
1652698430000|2022-05-16 10:53:50|2049.12|2041.42|2050.11|2042.41|2050.13|2042.43|2049.07|2041.37|34
1652698440000|2022-05-16 10:54:00|2050.12|2042.42|2049.6|2041.9|2050.19|2042.49|2049|2041.3|37
1652698450000|2022-05-16 10:54:10|2049.48|2041.78|2049.42|2041.72|2049.63|2041.93|2048.42|2040.72|39
1652698460000|2022-05-16 10:54:20|2049.62|2041.92|2051.03|2043.33|2051.1|2043.4|2049.48|2041.78|36
1652698470000|2022-05-16 10:54:30|2050.96|2043.26|2052.6|2044.9|2052.74|2045.04|2050.96|2043.26|36
1652698480000|2022-05-16 10:54:40|2052.51|2044.81|2050.03|2042.33|2052.64|2044.94|2049.68|2041.98|39
1652698490000|2022-05-16 10:54:50|2049.74|2042.04|2049.31|2041.61|2050.13|2042.43|2048.96|2041.26|39
1652698500000|2022-05-16 10:55:00|2049.33|2041.63|2049.9|2042.2|2050.44|2042.74|2048.94|2041.24|38
1652698510000|2022-05-16 10:55:10|2049.92|2042.22|2050.68|2042.98|2051.27|2043.57|2049.64|2041.94|39
1652698520000|2022-05-16 10:55:20|2050.76|2043.06|2049.33|2041.63|2050.76|2043.06|2049.16|2041.46|37
1652698530000|2022-05-16 10:55:30|2049.52|2041.82|2049.81|2042.11|2049.81|2042.11|2049.21|2041.51|38
1652698540000|2022-05-16 10:55:40|2049.82|2042.12|2049.82|2042.12|2049.88|2042.18|2049.58|2041.88|32
1652698550000|2022-05-16 10:55:50|2049.88|2042.18|2050.64|2042.94|2050.64|2042.94|2049.56|2041.86|37
1652698560000|2022-05-16 10:56:00|2050.59|2042.89|2049.85|2042.15|2050.59|2042.89|2049.69|2041.99|33
1652698570000|2022-05-16 10:56:10|2050.11|2042.41|2051.36|2043.66|2051.43|2043.73|2049.73|2042.03|34
1652698580000|2022-05-16 10:56:20|2051.22|2043.52|2051.59|2043.89|2051.98|2044.28|2051.22|2043.52|38
1652698590000|2022-05-16 10:56:30|2051.75|2044.05|2052.21|2044.51|2052.49|2044.79|2051.56|2043.86|37
1652698600000|2022-05-16 10:56:40|2052.23|2044.53|2052.1|2044.4|2052.61|2044.91|2052.1|2044.4|36
1652698610000|2022-05-16 10:56:50|2052.14|2044.44|2053.34|2045.64|2053.52|2045.82|2052.14|2044.44|36
1652698620000|2022-05-16 10:57:00|2053.32|2045.62|2053.15|2045.45|2053.33|2045.63|2052.05|2044.35|37
1652698630000|2022-05-16 10:57:10|2053.11|2045.41|2052.48|2044.78|2053.34|2045.64|2052.43|2044.73|36
1652698640000|2022-05-16 10:57:20|2052.43|2044.73|2051.48|2043.78|2052.62|2044.92|2051.48|2043.78|32
1652698650000|2022-05-16 10:57:30|2051.31|2043.61|2051.13|2043.43|2051.78|2044.08|2050.87|2043.17|27
1652698660000|2022-05-16 10:57:40|2051.12|2043.42|2050.55|2042.85|2051.2|2043.5|2050.2|2042.5|26
1652698670000|2022-05-16 10:57:50|2050.45|2042.75|2050.46|2042.76|2050.73|2043.03|2050|2042.3|22
1652698680000|2022-05-16 10:58:00|2050.59|2042.89|2050.59|2042.89|2050.73|2043.03|2050.23|2042.53|18
1652698690000|2022-05-16 10:58:10|2050.56|2042.86|2050.46|2042.76|2050.63|2042.93|2049.71|2042.01|32
1652698700000|2022-05-16 10:58:20|2050.63|2042.93|2050.5|2042.8|2050.9|2043.2|2050.06|2042.36|37
1652698710000|2022-05-16 10:58:30|2050.52|2042.82|2050.81|2043.11|2050.9|2043.2|2050.39|2042.69|33
1652698720000|2022-05-16 10:58:40|2051.01|2043.31|2051.41|2043.71|2051.41|2043.71|2050.9|2043.2|28
1652698730000|2022-05-16 10:58:50|2051.25|2043.55|2050.92|2043.22|2052.03|2044.33|2050.83|2043.13|38
1652698740000|2022-05-16 10:59:00|2050.95|2043.25|2050.57|2042.87|2051.01|2043.31|2050.4|2042.7|35
1652698750000|2022-05-16 10:59:10|2050.55|2042.85|2051.15|2043.45|2051.18|2043.48|2050.55|2042.85|34
1652698760000|2022-05-16 10:59:20|2050.95|2043.25|2050.83|2043.13|2051.13|2043.43|2050.46|2042.76|30
1652698770000|2022-05-16 10:59:30|2050.77|2043.07|2052.41|2044.71|2052.47|2044.77|2050.27|2042.57|36
1652698780000|2022-05-16 10:59:40|2052.44|2044.74|2051.83|2044.13|2052.76|2045.06|2051.76|2044.06|37
1652698790000|2022-05-16 10:59:50|2051.64|2043.94|2051.77|2044.07|2052.94|2045.24|2051.4|2043.7|38
1652698800000|2022-05-16 11:00:00|2051.78|2044.08|2049.52|2041.82|2052.52|2044.82|2049.52|2041.82|38
1652698810000|2022-05-16 11:00:10|2049.61|2041.91|2049.63|2041.93|2050.37|2042.67|2049.53|2041.83|36
1652698820000|2022-05-16 11:00:20|2049.44|2041.74|2048.17|2040.47|2049.7|2042|2048.06|2040.36|38
1652698830000|2022-05-16 11:00:30|2048.21|2040.51|2047.73|2040.03|2048.26|2040.56|2047.72|2040.02|34
1652698840000|2022-05-16 11:00:40|2047.72|2040.02|2052.73|2045.03|2052.73|2045.03|2047.23|2039.53|38
1652698850000|2022-05-16 11:00:50|2052.5|2044.8|2052.61|2044.91|2052.98|2045.28|2052.33|2044.63|38
1652698860000|2022-05-16 11:01:00|2052.5|2044.8|2050.32|2042.62|2052.59|2044.89|2050.01|2042.31|38
1652698870000|2022-05-16 11:01:10|2050.29|2042.59|2049.53|2041.83|2050.4|2042.7|2049.53|2041.83|39
1652698880000|2022-05-16 11:01:20|2049.51|2041.81|2049.74|2042.04|2049.93|2042.23|2049.51|2041.81|33
1652698890000|2022-05-16 11:01:30|2049.75|2042.05|2049.72|2042.02|2049.81|2042.11|2048.98|2041.28|40
1652698900000|2022-05-16 11:01:40|2049.74|2042.04|2049.08|2041.38|2049.74|2042.04|2049.08|2041.38|40
1652698910000|2022-05-16 11:01:50|2048.85|2041.15|2049.67|2041.97|2049.67|2041.97|2048.84|2041.14|37
1652698920000|2022-05-16 11:02:00|2049.8|2042.1|2049.01|2041.31|2049.8|2042.1|2048.62|2040.92|39
1652698930000|2022-05-16 11:02:10|2048.99|2041.29|2046.99|2039.29|2048.99|2041.29|2046.67|2038.97|37
1652698940000|2022-05-16 11:02:20|2046.68|2038.98|2047.57|2039.87|2047.57|2039.87|2046.35|2038.65|32
1652698950000|2022-05-16 11:02:30|2047.56|2039.86|2045.77|2038.07|2047.6|2039.9|2045.77|2038.07|38
1652698960000|2022-05-16 11:02:40|2045.74|2038.04|2046.63|2038.93|2046.63|2038.93|2045.63|2037.93|36
1652698970000|2022-05-16 11:02:50|2046.57|2038.87|2046.71|2039.01|2046.79|2039.09|2046.03|2038.33|36
1652698980000|2022-05-16 11:03:00|2046.73|2039.03|2046.23|2038.53|2046.99|2039.29|2045.8|2038.1|33
1652698990000|2022-05-16 11:03:10|2046.36|2038.66|2045.78|2038.08|2046.36|2038.66|2045.63|2037.93|37
1652699000000|2022-05-16 11:03:20|2045.75|2038.05|2045.03|2037.33|2045.97|2038.27|2044.74|2037.04|32
1652699010000|2022-05-16 11:03:30|2045.02|2037.32|2043.77|2036.07|2045.21|2037.51|2043.61|2035.91|30
1652699020000|2022-05-16 11:03:40|2043.87|2036.17|2044.65|2036.95|2044.92|2037.22|2043.84|2036.14|35
1652699030000|2022-05-16 11:03:50|2044.63|2036.93|2045.34|2037.64|2045.34|2037.64|2044.4|2036.7|26
1652699040000|2022-05-16 11:04:00|2045.25|2037.55|2045.77|2038.07|2046.08|2038.38|2045.25|2037.55|40
1652699050000|2022-05-16 11:04:10|2045.99|2038.29|2046.52|2038.82|2047.03|2039.33|2045.99|2038.29|37
1652699060000|2022-05-16 11:04:20|2046.5|2038.8|2044.49|2036.79|2046.51|2038.81|2044.42|2036.72|35
1652699070000|2022-05-16 11:04:30|2044.39|2036.69|2043.92|2036.22|2044.61|2036.91|2043.8|2036.1|34
1652699080000|2022-05-16 11:04:40|2043.98|2036.28|2044.15|2036.45|2044.99|2037.29|2043.98|2036.28|36
1652699090000|2022-05-16 11:04:50|2044.17|2036.47|2045.05|2037.35|2045.22|2037.52|2044.17|2036.47|35
1652699100000|2022-05-16 11:05:00|2045.16|2037.46|2044.59|2036.89|2045.2|2037.5|2044.54|2036.84|40
1652699110000|2022-05-16 11:05:10|2044.54|2036.84|2044.12|2036.42|2044.58|2036.88|2043.88|2036.18|33
1652699120000|2022-05-16 11:05:20|2044|2036.3|2044.16|2036.46|2044.49|2036.79|2044|2036.3|31
1652699130000|2022-05-16 11:05:30|2044.24|2036.54|2044.84|2037.14|2045.06|2037.36|2044.24|2036.54|34
1652699140000|2022-05-16 11:05:40|2044.82|2037.12|2046|2038.3|2046|2038.3|2044.82|2037.12|34
1652699150000|2022-05-16 11:05:50|2046.11|2038.41|2046.67|2038.97|2046.92|2039.22|2046.11|2038.41|35
1652699160000|2022-05-16 11:06:00|2046.49|2038.79|2045.58|2037.88|2046.75|2039.05|2045.57|2037.87|37
1652699170000|2022-05-16 11:06:10|2045.57|2037.87|2046.44|2038.74|2046.57|2038.87|2045.57|2037.87|38
1652699180000|2022-05-16 11:06:20|2046.26|2038.56|2045.68|2037.98|2046.32|2038.62|2044.93|2037.23|36
1652699190000|2022-05-16 11:06:30|2045.79|2038.09|2045.72|2038.02|2046.28|2038.58|2045.57|2037.87|37
1652699200000|2022-05-16 11:06:40|2045.84|2038.14|2045.24|2037.54|2045.84|2038.14|2045.21|2037.51|30
1652699210000|2022-05-16 11:06:50|2045.32|2037.62|2045.38|2037.68|2045.72|2038.02|2045.28|2037.58|32
1652699220000|2022-05-16 11:07:00|2045.35|2037.65|2045.75|2038.05|2045.81|2038.11|2045.35|2037.65|19
1652699230000|2022-05-16 11:07:10|2045.72|2038.02|2045.46|2037.76|2046.18|2038.48|2045.32|2037.62|33
1652699240000|2022-05-16 11:07:20|2045.45|2037.75|2045.58|2037.88|2045.79|2038.09|2045.45|2037.75|32
1652699250000|2022-05-16 11:07:30|2045.59|2037.89|2045.71|2038.01|2045.73|2038.03|2045.54|2037.84|29
1652699260000|2022-05-16 11:07:40|2045.78|2038.08|2046.18|2038.48|2046.44|2038.74|2045.63|2037.93|36
1652699270000|2022-05-16 11:07:50|2046.01|2038.31|2046.79|2039.09|2046.83|2039.13|2045.84|2038.14|39
1652699280000|2022-05-16 11:08:00|2046.74|2039.04|2046.61|2038.91|2046.85|2039.15|2046.39|2038.69|35
1652699290000|2022-05-16 11:08:10|2046.54|2038.84|2047.21|2039.51|2047.26|2039.56|2046.36|2038.66|36
1652699300000|2022-05-16 11:08:20|2047.2|2039.5|2046.14|2038.44|2047.2|2039.5|2046.01|2038.31|37
1652699310000|2022-05-16 11:08:30|2046.32|2038.62|2046.17|2038.47|2046.58|2038.88|2046.09|2038.39|36
1652699320000|2022-05-16 11:08:40|2046.14|2038.44|2046.34|2038.64|2046.51|2038.81|2046.1|2038.4|23
1652699330000|2022-05-16 11:08:50|2046.29|2038.59|2046.47|2038.77|2046.55|2038.85|2046.24|2038.54|21
1652699340000|2022-05-16 11:09:00|2046.36|2038.66|2045.12|2037.42|2046.46|2038.76|2045.05|2037.35|35
1652699350000|2022-05-16 11:09:10|2045.07|2037.37|2045.28|2037.58|2045.28|2037.58|2044.59|2036.89|34
1652699360000|2022-05-16 11:09:20|2045.29|2037.59|2045.06|2037.36|2045.65|2037.95|2044.86|2037.16|37
1652699370000|2022-05-16 11:09:30|2045.03|2037.33|2045.57|2037.87|2045.57|2037.87|2044.86|2037.16|31
1652699380000|2022-05-16 11:09:40|2045.52|2037.82|2045.71|2038.01|2045.71|2038.01|2045.49|2037.79|32
1652699390000|2022-05-16 11:09:50|2045.68|2037.98|2045.19|2037.49|2045.68|2037.98|2045.15|2037.45|34
1652699400000|2022-05-16 11:10:00|2045.2|2037.5|2043.17|2035.47|2045.2|2037.5|2043.13|2035.43|34
1652699410000|2022-05-16 11:10:10|2043.23|2035.53|2043.18|2035.48|2043.65|2035.95|2043.04|2035.34|35
1652699420000|2022-05-16 11:10:20|2043.19|2035.49|2043.17|2035.47|2043.2|2035.5|2042.79|2035.09|34
1652699430000|2022-05-16 11:10:30|2043.26|2035.56|2042.73|2035.03|2043.28|2035.58|2042.65|2034.95|30
1652699440000|2022-05-16 11:10:40|2042.74|2035.04|2042.41|2034.71|2043.6|2035.9|2042.18|2034.48|33
1652699450000|2022-05-16 11:10:50|2042.47|2034.77|2043.79|2036.09|2043.81|2036.11|2042.43|2034.73|35
1652699460000|2022-05-16 11:11:00|2043.7|2036|2042.64|2034.94|2043.7|2036|2042.49|2034.79|33
1652699470000|2022-05-16 11:11:10|2042.65|2034.95|2041.54|2033.84|2043.32|2035.62|2041.54|2033.84|34
1652699480000|2022-05-16 11:11:20|2041.39|2033.69|2040.7|2033|2041.47|2033.77|2040.62|2032.92|34
1652699490000|2022-05-16 11:11:30|2040.73|2033.03|2041.77|2034.07|2041.86|2034.16|2040.42|2032.72|38
1652699500000|2022-05-16 11:11:40|2041.51|2033.81|2040.73|2033.03|2041.62|2033.92|2040.58|2032.88|30
1652699510000|2022-05-16 11:11:50|2040.86|2033.16|2041.21|2033.51|2041.27|2033.57|2040.77|2033.07|34
1652699520000|2022-05-16 11:12:00|2041.48|2033.78|2041.12|2033.42|2042.07|2034.37|2040.5|2032.8|38
1652699530000|2022-05-16 11:12:10|2041.62|2033.92|2040.66|2032.96|2041.84|2034.14|2040.21|2032.51|40
1652699540000|2022-05-16 11:12:20|2040.77|2033.07|2041.28|2033.58|2041.39|2033.69|2040.72|2033.02|32
1652699550000|2022-05-16 11:12:30|2041.24|2033.54|2040.59|2032.89|2041.27|2033.57|2040.54|2032.84|32
1652699560000|2022-05-16 11:12:40|2040.7|2033|2040.08|2032.38|2040.76|2033.06|2039.63|2031.93|37
1652699570000|2022-05-16 11:12:50|2039.59|2031.89|2039.25|2031.55|2039.96|2032.26|2039.25|2031.55|32
1652699580000|2022-05-16 11:13:00|2039.35|2031.65|2038.72|2031.02|2039.53|2031.83|2038.58|2030.88|38
1652699590000|2022-05-16 11:13:10|2038.73|2031.03|2038.83|2031.13|2039.27|2031.57|2038.71|2031.01|27
1652699600000|2022-05-16 11:13:20|2038.91|2031.21|2038.69|2030.99|2038.91|2031.21|2038.69|2030.99|27
1652699610000|2022-05-16 11:13:30|2038.73|2031.03|2039.19|2031.49|2039.19|2031.49|2038.73|2031.03|31
1652699620000|2022-05-16 11:13:40|2039.2|2031.5|2040.45|2032.75|2040.52|2032.82|2039.05|2031.35|32
1652699630000|2022-05-16 11:13:50|2040.57|2032.87|2041.09|2033.39|2041.19|2033.49|2040.36|2032.66|33
1652699640000|2022-05-16 11:14:00|2041.21|2033.51|2040.6|2032.9|2042.24|2034.54|2040.5|2032.8|36
1652699650000|2022-05-16 11:14:10|2040.49|2032.79|2039.75|2032.05|2040.79|2033.09|2039.75|2032.05|37
1652699660000|2022-05-16 11:14:20|2039.87|2032.17|2040.08|2032.38|2040.32|2032.62|2039.65|2031.95|36
1652699670000|2022-05-16 11:14:30|2040.11|2032.41|2040.52|2032.82|2040.87|2033.17|2040.02|2032.32|32
1652699680000|2022-05-16 11:14:40|2040.53|2032.83|2041.18|2033.48|2041.48|2033.78|2040.53|2032.83|35
1652699690000|2022-05-16 11:14:50|2041.16|2033.46|2041.31|2033.61|2041.4|2033.7|2041.16|2033.46|28
1652699700000|2022-05-16 11:15:00|2041.33|2033.63|2040.22|2032.52|2041.39|2033.69|2040.08|2032.38|34
1652699710000|2022-05-16 11:15:10|2040.16|2032.46|2039.87|2032.17|2040.16|2032.46|2039.84|2032.14|26
1652699720000|2022-05-16 11:15:20|2039.88|2032.18|2038.82|2031.12|2039.88|2032.18|2038.77|2031.07|37
1652699730000|2022-05-16 11:15:30|2038.83|2031.13|2038.15|2030.45|2039.18|2031.48|2038.15|2030.45|34
1652699740000|2022-05-16 11:15:40|2038.09|2030.39|2038.4|2030.7|2038.4|2030.7|2037.05|2029.35|38
1652699750000|2022-05-16 11:15:50|2038.11|2030.41|2036.99|2029.29|2038.12|2030.42|2036.99|2029.29|34
1652699760000|2022-05-16 11:16:00|2036.98|2029.28|2036.73|2029.03|2037.58|2029.88|2036.62|2028.92|36
1652699770000|2022-05-16 11:16:10|2036.65|2028.95|2035.82|2028.12|2036.65|2028.95|2035.39|2027.69|37
1652699780000|2022-05-16 11:16:20|2035.72|2028.02|2035.28|2027.58|2035.73|2028.03|2034.86|2027.16|34
1652699790000|2022-05-16 11:16:30|2035.14|2027.44|2034.77|2027.07|2035.24|2027.54|2034.75|2027.05|29
1652699800000|2022-05-16 11:16:40|2034.76|2027.06|2034.51|2026.81|2035.04|2027.34|2034.4|2026.7|31
1652699810000|2022-05-16 11:16:50|2034.53|2026.83|2034.17|2026.47|2034.8|2027.1|2033.99|2026.29|35
1652699820000|2022-05-16 11:17:00|2033.62|2025.92|2034.32|2026.62|2034.43|2026.73|2033.62|2025.92|34
1652699830000|2022-05-16 11:17:10|2034.26|2026.56|2034.72|2027.02|2035.06|2027.36|2034.26|2026.56|36
1652699840000|2022-05-16 11:17:20|2034.71|2027.01|2034.31|2026.61|2035.11|2027.41|2034.31|2026.61|32
1652699850000|2022-05-16 11:17:30|2034.26|2026.56|2034.97|2027.27|2035.02|2027.32|2033.9|2026.2|33
1652699860000|2022-05-16 11:17:40|2034.96|2027.26|2035.8|2028.1|2035.93|2028.23|2034.82|2027.12|32
1652699870000|2022-05-16 11:17:50|2035.84|2028.14|2035.27|2027.57|2035.87|2028.17|2034.65|2026.95|37
1652699880000|2022-05-16 11:18:00|2035.39|2027.69|2035.53|2027.83|2035.6|2027.9|2035.26|2027.56|30
1652699890000|2022-05-16 11:18:10|2035.56|2027.86|2034.91|2027.21|2035.57|2027.87|2034.81|2027.11|32
1652699900000|2022-05-16 11:18:20|2035.06|2027.36|2035.28|2027.58|2035.83|2028.13|2034.97|2027.27|33
1652699910000|2022-05-16 11:18:30|2035.79|2028.09|2037.55|2029.85|2037.55|2029.85|2035.6|2027.9|37
1652699920000|2022-05-16 11:18:40|2037.44|2029.74|2037.87|2030.17|2038.11|2030.41|2037.39|2029.69|33
1652699930000|2022-05-16 11:18:50|2037.31|2029.61|2036.67|2028.97|2037.31|2029.61|2036.6|2028.9|36
1652699940000|2022-05-16 11:19:00|2036.83|2029.13|2037.3|2029.6|2037.4|2029.7|2036.69|2028.99|30
1652699950000|2022-05-16 11:19:10|2037.44|2029.74|2037.13|2029.43|2037.44|2029.74|2036.98|2029.28|32
1652699960000|2022-05-16 11:19:20|2037.06|2029.36|2035.47|2027.77|2037.06|2029.36|2035.47|2027.77|36
1652699970000|2022-05-16 11:19:30|2035.42|2027.72|2035.1|2027.4|2035.53|2027.83|2035.09|2027.39|36
1652699980000|2022-05-16 11:19:40|2035.06|2027.36|2034.85|2027.15|2035.38|2027.68|2034.68|2026.98|36
1652699990000|2022-05-16 11:19:50|2034.88|2027.18|2034.91|2027.21|2035.06|2027.36|2034.78|2027.08|34
1652700000000|2022-05-16 11:20:00|2034.95|2027.25|2034.89|2027.19|2036.11|2028.41|2034.77|2027.07|37
1652700010000|2022-05-16 11:20:10|2034.13|2026.43|2034.27|2026.57|2034.49|2026.79|2033.81|2026.11|36
1652700020000|2022-05-16 11:20:20|2034.31|2026.61|2034.14|2026.44|2034.38|2026.68|2033.56|2025.86|36
1652700030000|2022-05-16 11:20:30|2034.23|2026.53|2036.33|2028.63|2036.81|2029.11|2034.09|2026.39|37
1652700040000|2022-05-16 11:20:40|2036.22|2028.52|2037.78|2030.08|2037.84|2030.14|2035.83|2028.13|36
1652700050000|2022-05-16 11:20:50|2037.91|2030.21|2039.36|2031.66|2039.39|2031.69|2037.91|2030.21|39
1652700060000|2022-05-16 11:21:00|2039.22|2031.52|2040.18|2032.48|2040.37|2032.67|2039.21|2031.51|33
1652700070000|2022-05-16 11:21:10|2040.09|2032.39|2039.82|2032.12|2040.12|2032.42|2038.93|2031.23|37
1652700080000|2022-05-16 11:21:20|2039.85|2032.15|2038.18|2030.48|2039.93|2032.23|2037.98|2030.28|37
1652700090000|2022-05-16 11:21:30|2038.19|2030.49|2039.06|2031.36|2039.17|2031.47|2038.19|2030.49|35
1652700100000|2022-05-16 11:21:40|2039.08|2031.38|2037.98|2030.28|2039.08|2031.38|2037.71|2030.01|37
1652700110000|2022-05-16 11:21:50|2038|2030.3|2038.2|2030.5|2038.66|2030.96|2038|2030.3|35
1652700120000|2022-05-16 11:22:00|2038.14|2030.44|2038.9|2031.2|2039|2031.3|2038.14|2030.44|36
1652700130000|2022-05-16 11:22:10|2038.91|2031.21|2038.2|2030.5|2039.09|2031.39|2038.2|2030.5|31
1652700140000|2022-05-16 11:22:20|2038.37|2030.67|2038.55|2030.85|2038.66|2030.96|2038.25|2030.55|33
1652700150000|2022-05-16 11:22:30|2038.54|2030.84|2038.95|2031.25|2039.05|2031.35|2038.43|2030.73|33
1652700160000|2022-05-16 11:22:40|2038.78|2031.08|2038.94|2031.24|2039.04|2031.34|2038.71|2031.01|33
1652700170000|2022-05-16 11:22:50|2039.09|2031.39|2038.83|2031.13|2039.25|2031.55|2038.45|2030.75|35
1652700180000|2022-05-16 11:23:00|2038.87|2031.17|2040.61|2032.91|2041.39|2033.69|2038.87|2031.17|36
1652700190000|2022-05-16 11:23:10|2040.66|2032.96|2040.85|2033.15|2041.14|2033.44|2040.44|2032.74|35
1652700200000|2022-05-16 11:23:20|2040.83|2033.13|2040.97|2033.27|2042.33|2034.63|2040.73|2033.03|38
1652700210000|2022-05-16 11:23:30|2040.95|2033.25|2041.64|2033.94|2041.96|2034.26|2040.81|2033.11|36
1652700220000|2022-05-16 11:23:40|2041.65|2033.95|2041.55|2033.85|2041.98|2034.28|2041.43|2033.73|36
1652700230000|2022-05-16 11:23:50|2041.57|2033.87|2040.99|2033.29|2041.65|2033.95|2040.52|2032.82|33
1652700240000|2022-05-16 11:24:00|2040.9|2033.2|2042.04|2034.34|2042.06|2034.36|2040.37|2032.67|35
1652700250000|2022-05-16 11:24:10|2041.97|2034.27|2042.03|2034.33|2042.59|2034.89|2041.97|2034.27|36
1652700260000|2022-05-16 11:24:20|2042.16|2034.46|2043.17|2035.47|2043.17|2035.47|2041.95|2034.25|36
1652700270000|2022-05-16 11:24:30|2043.18|2035.48|2042.28|2034.58|2043.35|2035.65|2042.15|2034.45|40
1652700280000|2022-05-16 11:24:40|2042.39|2034.69|2041.64|2033.94|2042.41|2034.71|2041.6|2033.9|29
1652700290000|2022-05-16 11:24:50|2041.62|2033.92|2041.74|2034.04|2041.74|2034.04|2041.33|2033.63|35
1652700300000|2022-05-16 11:25:00|2041.75|2034.05|2042|2034.3|2042.12|2034.42|2041.52|2033.82|37
1652700310000|2022-05-16 11:25:10|2042.06|2034.36|2042.78|2035.08|2043.03|2035.33|2042|2034.3|38
1652700320000|2022-05-16 11:25:20|2042.94|2035.24|2042.84|2035.14|2043.15|2035.45|2042.61|2034.91|33
1652700330000|2022-05-16 11:25:30|2042.89|2035.19|2043.37|2035.67|2043.51|2035.81|2042.86|2035.16|34
1652700340000|2022-05-16 11:25:40|2043.55|2035.85|2044.01|2036.31|2044.29|2036.59|2043.18|2035.48|32
1652700350000|2022-05-16 11:25:50|2044.03|2036.33|2043.59|2035.89|2044.05|2036.35|2043.55|2035.85|35
1652700360000|2022-05-16 11:26:00|2043.54|2035.84|2044.44|2036.74|2044.47|2036.77|2043.54|2035.84|31
1652700370000|2022-05-16 11:26:10|2044.02|2036.32|2045.03|2037.33|2045.51|2037.81|2043.98|2036.28|31
1652700380000|2022-05-16 11:26:20|2045.27|2037.57|2044.22|2036.52|2045.27|2037.57|2044.22|2036.52|37
1652700390000|2022-05-16 11:26:30|2044.49|2036.79|2045.17|2037.47|2045.47|2037.77|2044.21|2036.51|37
1652700400000|2022-05-16 11:26:40|2045.16|2037.46|2045.03|2037.33|2045.22|2037.52|2044.64|2036.94|40
1652700410000|2022-05-16 11:26:50|2044.98|2037.28|2044|2036.3|2045.14|2037.44|2043.93|2036.23|38
1652700420000|2022-05-16 11:27:00|2044.01|2036.31|2043.79|2036.09|2044.43|2036.73|2043.78|2036.08|23
1652700430000|2022-05-16 11:27:10|2043.81|2036.11|2043.02|2035.32|2043.81|2036.11|2042.64|2034.94|33
1652700440000|2022-05-16 11:27:20|2042.98|2035.28|2043.26|2035.56|2043.33|2035.63|2042.98|2035.28|32
1652700450000|2022-05-16 11:27:30|2043.34|2035.64|2043.25|2035.55|2043.4|2035.7|2043.09|2035.39|36
1652700460000|2022-05-16 11:27:40|2043.22|2035.52|2043.04|2035.34|2043.35|2035.65|2042.96|2035.26|32
1652700470000|2022-05-16 11:27:50|2043.03|2035.33|2042.52|2034.82|2043.05|2035.35|2042.17|2034.47|35
1652700480000|2022-05-16 11:28:00|2042.16|2034.46|2043.08|2035.38|2043.08|2035.38|2041.8|2034.1|40
1652700490000|2022-05-16 11:28:10|2043.19|2035.49|2042.73|2035.03|2043.55|2035.85|2042.73|2035.03|37
1652700500000|2022-05-16 11:28:20|2042.74|2035.04|2042.87|2035.17|2042.92|2035.22|2042.54|2034.84|32
1652700510000|2022-05-16 11:28:30|2042.82|2035.12|2043.18|2035.48|2043.42|2035.72|2042.8|2035.1|31
1652700520000|2022-05-16 11:28:40|2043.19|2035.49|2043.05|2035.35|2043.29|2035.59|2042.92|2035.22|33
1652700530000|2022-05-16 11:28:50|2043.06|2035.36|2042.41|2034.71|2043.1|2035.4|2042.32|2034.62|26
1652700540000|2022-05-16 11:29:00|2042.4|2034.7|2042.38|2034.68|2042.6|2034.9|2042.24|2034.54|30
1652700550000|2022-05-16 11:29:10|2042.37|2034.67|2042.82|2035.12|2042.82|2035.12|2041.93|2034.23|34
1652700560000|2022-05-16 11:29:20|2042.84|2035.14|2042.9|2035.2|2043.27|2035.57|2042.8|2035.1|32
1652700570000|2022-05-16 11:29:30|2042.93|2035.23|2043.71|2036.01|2043.71|2036.01|2042.93|2035.23|33
1652700580000|2022-05-16 11:29:40|2043.6|2035.9|2043.56|2035.86|2043.72|2036.02|2043.37|2035.67|36
1652700590000|2022-05-16 11:29:50|2043.55|2035.85|2044.13|2036.43|2044.15|2036.45|2043.42|2035.72|36
1652700600000|2022-05-16 11:30:00|2044.07|2036.37|2044.06|2036.36|2044.83|2037.13|2043.8|2036.1|36
1652700610000|2022-05-16 11:30:10|2044.07|2036.37|2045.09|2037.39|2045.09|2037.39|2043.89|2036.19|34
1652700620000|2022-05-16 11:30:20|2045.2|2037.5|2045.85|2038.15|2045.91|2038.21|2045.01|2037.31|35
1652700630000|2022-05-16 11:30:30|2046.02|2038.32|2046.46|2038.76|2046.46|2038.76|2045.86|2038.16|34
1652700640000|2022-05-16 11:30:40|2046.32|2038.62|2047|2039.3|2047.14|2039.44|2046.02|2038.32|39
1652700650000|2022-05-16 11:30:50|2047.03|2039.33|2046.98|2039.28|2047.12|2039.42|2046.78|2039.08|39
1652700660000|2022-05-16 11:31:00|2047.1|2039.4|2046.71|2039.01|2047.17|2039.47|2046.45|2038.75|35
1652700670000|2022-05-16 11:31:10|2046.68|2038.98|2046.82|2039.12|2046.99|2039.29|2046.51|2038.81|29
1652700680000|2022-05-16 11:31:20|2046.86|2039.16|2046.86|2039.16|2047.02|2039.32|2046.43|2038.73|32
1652700690000|2022-05-16 11:31:30|2047.02|2039.32|2045.13|2037.43|2047.02|2039.32|2044.75|2037.05|34
1652700700000|2022-05-16 11:31:40|2045.08|2037.38|2044.86|2037.16|2045.27|2037.57|2044.46|2036.76|29
1652700710000|2022-05-16 11:31:50|2044.62|2036.92|2044.84|2037.14|2044.84|2037.14|2044.24|2036.54|26
1652700720000|2022-05-16 11:32:00|2044.67|2036.97|2046.75|2039.05|2046.75|2039.05|2044.38|2036.68|39
1652700730000|2022-05-16 11:32:10|2046.56|2038.86|2046.59|2038.89|2046.8|2039.1|2046.46|2038.76|31
1652700740000|2022-05-16 11:32:20|2046.46|2038.76|2046.67|2038.97|2047.1|2039.4|2046.46|2038.76|30
1652700750000|2022-05-16 11:32:30|2047.16|2039.46|2048.19|2040.49|2048.3|2040.6|2046.74|2039.04|29
1652700760000|2022-05-16 11:32:40|2048.1|2040.4|2047.67|2039.97|2048.29|2040.59|2047.61|2039.91|34
1652700770000|2022-05-16 11:32:50|2047.7|2040|2047.45|2039.75|2047.72|2040.02|2047.1|2039.4|30
1652700780000|2022-05-16 11:33:00|2047.37|2039.67|2046.66|2038.96|2047.39|2039.69|2046.51|2038.81|36
1652700790000|2022-05-16 11:33:10|2046.63|2038.93|2046.61|2038.91|2046.73|2039.03|2046.32|2038.62|31
1652700800000|2022-05-16 11:33:20|2046.32|2038.62|2046.57|2038.87|2046.63|2038.93|2046.32|2038.62|36
1652700810000|2022-05-16 11:33:30|2046.4|2038.7|2046.42|2038.72|2046.64|2038.94|2046.4|2038.7|33
1652700820000|2022-05-16 11:33:40|2046.44|2038.74|2046.49|2038.79|2046.58|2038.88|2046.36|2038.66|34
1652700830000|2022-05-16 11:33:50|2046.46|2038.76|2046.08|2038.38|2046.52|2038.82|2045.75|2038.05|35
1652700840000|2022-05-16 11:34:00|2046.09|2038.39|2044.71|2037.01|2046.29|2038.59|2044.41|2036.71|34
1652700850000|2022-05-16 11:34:10|2044.43|2036.73|2042.24|2034.54|2045.05|2037.35|2042.16|2034.46|38
1652700860000|2022-05-16 11:34:20|2042.33|2034.63|2042.31|2034.61|2042.33|2034.63|2041.39|2033.69|33
1652700870000|2022-05-16 11:34:30|2042.27|2034.57|2042.2|2034.5|2043.31|2035.61|2042.01|2034.31|38
1652700880000|2022-05-16 11:34:40|2042.19|2034.49|2041.84|2034.14|2042.21|2034.51|2041.67|2033.97|30
1652700890000|2022-05-16 11:34:50|2041.87|2034.17|2041.91|2034.21|2042.12|2034.42|2041.74|2034.04|24
1652700900000|2022-05-16 11:35:00|2042.12|2034.42|2040.39|2032.69|2042.12|2034.42|2039.74|2032.04|36
1652700910000|2022-05-16 11:35:10|2040.23|2032.53|2038.77|2031.07|2040.41|2032.71|2038.49|2030.79|36
1652700920000|2022-05-16 11:35:20|2038.49|2030.79|2038.67|2030.97|2038.77|2031.07|2037.39|2029.69|36
1652700930000|2022-05-16 11:35:30|2038.66|2030.96|2040.05|2032.35|2040.14|2032.44|2038.66|2030.96|39
1652700940000|2022-05-16 11:35:40|2040.07|2032.37|2040.52|2032.82|2041.17|2033.47|2039.81|2032.11|40
1652700950000|2022-05-16 11:35:50|2040.38|2032.68|2039.52|2031.82|2040.38|2032.68|2039.5|2031.8|34
1652700960000|2022-05-16 11:36:00|2039.53|2031.83|2040.2|2032.5|2040.76|2033.06|2039.51|2031.81|36
1652700970000|2022-05-16 11:36:10|2040.17|2032.47|2042.09|2034.39|2042.13|2034.43|2040.17|2032.47|36
1652700980000|2022-05-16 11:36:20|2041.89|2034.19|2040.81|2033.11|2041.89|2034.19|2040.77|2033.07|32
1652700990000|2022-05-16 11:36:30|2040.82|2033.12|2040.58|2032.88|2040.9|2033.2|2040.16|2032.46|33
1652701000000|2022-05-16 11:36:40|2040.59|2032.89|2041.46|2033.76|2041.49|2033.79|2040.4|2032.7|39
1652701010000|2022-05-16 11:36:50|2041.53|2033.83|2041.92|2034.22|2042.06|2034.36|2041.28|2033.58|34
1652701020000|2022-05-16 11:37:00|2041.81|2034.11|2040.5|2032.8|2042.46|2034.76|2040.45|2032.75|36
1652701030000|2022-05-16 11:37:10|2040.47|2032.77|2041.22|2033.52|2041.25|2033.55|2040.39|2032.69|32
1652701040000|2022-05-16 11:37:20|2041.2|2033.5|2041.11|2033.41|2041.53|2033.83|2041.11|2033.41|32
1652701050000|2022-05-16 11:37:30|2041.09|2033.39|2042.14|2034.44|2042.69|2034.99|2040.88|2033.18|38
1652701060000|2022-05-16 11:37:40|2042.22|2034.52|2041.89|2034.19|2042.36|2034.66|2041.83|2034.13|34
1652701070000|2022-05-16 11:37:50|2041.83|2034.13|2042.53|2034.83|2042.86|2035.16|2041.83|2034.13|32
1652701080000|2022-05-16 11:38:00|2042.52|2034.82|2041.76|2034.06|2042.6|2034.9|2041.56|2033.86|31
1652701090000|2022-05-16 11:38:10|2041.75|2034.05|2040.48|2032.78|2041.75|2034.05|2039.64|2031.94|33
1652701100000|2022-05-16 11:38:20|2040.47|2032.77|2041|2033.3|2041.53|2033.83|2040.28|2032.58|36
1652701110000|2022-05-16 11:38:30|2041.07|2033.37|2044.27|2036.57|2044.27|2036.57|2040.84|2033.14|31
1652701120000|2022-05-16 11:38:40|2044.04|2036.34|2043.82|2036.12|2044.05|2036.35|2042.78|2035.08|38
1652701130000|2022-05-16 11:38:50|2043.75|2036.05|2044.41|2036.71|2044.46|2036.76|2043.75|2036.05|35
1652701140000|2022-05-16 11:39:00|2044.42|2036.72|2045.52|2037.82|2045.55|2037.85|2044.22|2036.52|33
1652701150000|2022-05-16 11:39:10|2045.58|2037.88|2049.72|2042.02|2049.72|2042.02|2045.58|2037.88|39
1652701160000|2022-05-16 11:39:20|2049.55|2041.85|2049.16|2041.46|2049.55|2041.85|2048.65|2040.95|39
1652701170000|2022-05-16 11:39:30|2049.14|2041.44|2047.12|2039.42|2049.14|2041.44|2046.95|2039.25|38
1652701180000|2022-05-16 11:39:40|2047.04|2039.34|2046.58|2038.88|2047.21|2039.51|2046.56|2038.86|33
1652701190000|2022-05-16 11:39:50|2046.6|2038.9|2046.03|2038.33|2046.6|2038.9|2045.91|2038.21|28
1652701200000|2022-05-16 11:40:00|2045.98|2038.28|2045.85|2038.15|2046.32|2038.62|2045.81|2038.11|25
1652701210000|2022-05-16 11:40:10|2045.86|2038.16|2044.59|2036.89|2046.32|2038.62|2044.59|2036.89|28
1652701220000|2022-05-16 11:40:20|2044.78|2037.08|2044.79|2037.09|2044.85|2037.15|2044.44|2036.74|22
1652701230000|2022-05-16 11:40:30|2044.76|2037.06|2044.7|2037|2044.85|2037.15|2044.4|2036.7|23
1652701240000|2022-05-16 11:40:40|2044.71|2037.01|2043.75|2036.05|2044.85|2037.15|2043.54|2035.84|27
1652701250000|2022-05-16 11:40:50|2043.38|2035.68|2042.5|2034.8|2043.71|2036.01|2042.08|2034.38|36
1652701260000|2022-05-16 11:41:00|2042.39|2034.69|2043.54|2035.84|2043.54|2035.84|2042.25|2034.55|38
1652701270000|2022-05-16 11:41:10|2043.48|2035.78|2043.47|2035.77|2044.33|2036.63|2043.47|2035.77|30
1652701280000|2022-05-16 11:41:20|2043.45|2035.75|2044.18|2036.48|2044.18|2036.48|2043.28|2035.58|33
1652701290000|2022-05-16 11:41:30|2043.84|2036.14|2044.38|2036.68|2044.46|2036.76|2043.84|2036.14|31
1652701300000|2022-05-16 11:41:40|2044.12|2036.42|2043.45|2035.75|2044.25|2036.55|2043.04|2035.34|38
1652701310000|2022-05-16 11:41:50|2043.44|2035.74|2043.44|2035.74|2043.91|2036.21|2043.21|2035.51|38
1652701320000|2022-05-16 11:42:00|2043.47|2035.77|2043.87|2036.17|2043.87|2036.17|2043.35|2035.65|39
1652701330000|2022-05-16 11:42:10|2044.32|2036.62|2045.37|2037.67|2045.44|2037.74|2044.32|2036.62|37
1652701340000|2022-05-16 11:42:20|2045.38|2037.68|2045.11|2037.41|2045.51|2037.81|2044.82|2037.12|33
1652701350000|2022-05-16 11:42:30|2045.21|2037.51|2045.31|2037.61|2045.4|2037.7|2045.16|2037.46|32
1652701360000|2022-05-16 11:42:40|2045.34|2037.64|2042.5|2034.8|2045.34|2037.64|2042.32|2034.62|38
1652701370000|2022-05-16 11:42:50|2042.56|2034.86|2042.16|2034.46|2043.14|2035.44|2041.84|2034.14|38
1652701380000|2022-05-16 11:43:00|2042.22|2034.52|2043.01|2035.31|2043.41|2035.71|2042.09|2034.39|39
1652701390000|2022-05-16 11:43:10|2042.88|2035.18|2042.41|2034.71|2043.04|2035.34|2042.41|2034.71|32
1652701400000|2022-05-16 11:43:20|2042.4|2034.7|2042.6|2034.9|2042.69|2034.99|2042.26|2034.56|26
1652701410000|2022-05-16 11:43:30|2042.63|2034.93|2043.02|2035.32|2043.37|2035.67|2042.63|2034.93|32
1652701420000|2022-05-16 11:43:40|2043.03|2035.33|2042.86|2035.16|2043.25|2035.55|2042.75|2035.05|28
1652701430000|2022-05-16 11:43:50|2043.01|2035.31|2042.5|2034.8|2043.01|2035.31|2042.5|2034.8|15
1652701440000|2022-05-16 11:44:00|2042.51|2034.81|2044.33|2036.63|2044.34|2036.64|2042.51|2034.81|27
1652701450000|2022-05-16 11:44:10|2044.35|2036.65|2044.54|2036.84|2045|2037.3|2044.35|2036.65|28
1652701460000|2022-05-16 11:44:20|2044.51|2036.81|2043.94|2036.24|2044.51|2036.81|2043.94|2036.24|24
1652701470000|2022-05-16 11:44:30|2044.12|2036.42|2043.38|2035.68|2044.12|2036.42|2043.17|2035.47|35
1652701480000|2022-05-16 11:44:40|2043.39|2035.69|2043.3|2035.6|2043.43|2035.73|2043.11|2035.41|26
1652701490000|2022-05-16 11:44:50|2043.34|2035.64|2042.55|2034.85|2043.38|2035.68|2042.55|2034.85|28
1652701500000|2022-05-16 11:45:00|2042.67|2034.97|2042.28|2034.58|2042.67|2034.97|2042.18|2034.48|21
1652701510000|2022-05-16 11:45:10|2042.26|2034.56|2041.71|2034.01|2042.62|2034.92|2041.46|2033.76|22
1652701520000|2022-05-16 11:45:20|2041.75|2034.05|2040.92|2033.22|2041.75|2034.05|2040.92|2033.22|29
1652701530000|2022-05-16 11:45:30|2040.91|2033.21|2040.55|2032.85|2041.19|2033.49|2040.48|2032.78|28
1652701540000|2022-05-16 11:45:40|2040.44|2032.74|2040.53|2032.83|2040.62|2032.92|2040.37|2032.67|32
1652701550000|2022-05-16 11:45:50|2040.32|2032.62|2039.85|2032.15|2040.32|2032.62|2039.64|2031.94|34
1652701560000|2022-05-16 11:46:00|2039.81|2032.11|2041.18|2033.48|2041.26|2033.56|2039.43|2031.73|35
1652701570000|2022-05-16 11:46:10|2041.19|2033.49|2040.48|2032.78|2041.21|2033.51|2040.33|2032.63|32
1652701580000|2022-05-16 11:46:20|2040.49|2032.79|2040.95|2033.25|2041.32|2033.62|2040.49|2032.79|29
1652701590000|2022-05-16 11:46:30|2040.93|2033.23|2041|2033.3|2041.04|2033.34|2040.75|2033.05|33
1652701600000|2022-05-16 11:46:40|2041.05|2033.35|2041.78|2034.08|2041.78|2034.08|2040.91|2033.21|35
1652701610000|2022-05-16 11:46:50|2041.74|2034.04|2040.49|2032.79|2041.74|2034.04|2040.44|2032.74|34
1652701620000|2022-05-16 11:47:00|2040.45|2032.75|2042.43|2034.73|2042.43|2034.73|2040.36|2032.66|36
1652701630000|2022-05-16 11:47:10|2042.45|2034.75|2043.2|2035.5|2043.32|2035.62|2042.45|2034.75|36
1652701640000|2022-05-16 11:47:20|2043.22|2035.52|2043.21|2035.51|2043.85|2036.15|2042.85|2035.15|38
1652701650000|2022-05-16 11:47:30|2043.19|2035.49|2041.96|2034.26|2043.25|2035.55|2041.37|2033.67|36
1652701660000|2022-05-16 11:47:40|2041.82|2034.12|2042.57|2034.87|2042.79|2035.09|2041.65|2033.95|34
1652701670000|2022-05-16 11:47:50|2042.3|2034.6|2041.13|2033.43|2042.3|2034.6|2041.13|2033.43|35
1652701680000|2022-05-16 11:48:00|2041.06|2033.36|2040.92|2033.22|2041.13|2033.43|2040.64|2032.94|33
1652701690000|2022-05-16 11:48:10|2040.99|2033.29|2039.92|2032.22|2040.99|2033.29|2039.88|2032.18|33
1652701700000|2022-05-16 11:48:20|2040.09|2032.39|2039.09|2031.39|2040.29|2032.59|2038.91|2031.21|29
1652701710000|2022-05-16 11:48:30|2039.13|2031.43|2039.19|2031.49|2039.42|2031.72|2038.39|2030.69|35
1652701720000|2022-05-16 11:48:40|2039.2|2031.5|2039.55|2031.85|2039.59|2031.89|2039.02|2031.32|36
1652701730000|2022-05-16 11:48:50|2039.4|2031.7|2039.36|2031.66|2039.59|2031.89|2039.35|2031.65|27
1652701740000|2022-05-16 11:49:00|2039.25|2031.55|2039.41|2031.71|2039.44|2031.74|2039.16|2031.46|27
1652701750000|2022-05-16 11:49:10|2039.4|2031.7|2039.69|2031.99|2039.79|2032.09|2039.4|2031.7|30
1652701760000|2022-05-16 11:49:20|2039.71|2032.01|2039.75|2032.05|2040.04|2032.34|2039.23|2031.53|33
1652701770000|2022-05-16 11:49:30|2039.79|2032.09|2039.63|2031.93|2039.84|2032.14|2039.11|2031.41|35
1652701780000|2022-05-16 11:49:40|2039.77|2032.07|2039.38|2031.68|2039.77|2032.07|2039.32|2031.62|29
1652701790000|2022-05-16 11:49:50|2039.39|2031.69|2038.83|2031.13|2039.56|2031.86|2038.63|2030.93|34
1652701800000|2022-05-16 11:50:00|2038.93|2031.23|2038.69|2030.99|2038.93|2031.23|2038.26|2030.56|34
1652701810000|2022-05-16 11:50:10|2038.71|2031.01|2037.89|2030.19|2038.71|2031.01|2037.82|2030.12|32
1652701820000|2022-05-16 11:50:20|2037.92|2030.22|2038.06|2030.36|2038.24|2030.54|2037.63|2029.93|29
1652701830000|2022-05-16 11:50:30|2038.09|2030.39|2038.44|2030.74|2038.73|2031.03|2037.94|2030.24|34
1652701840000|2022-05-16 11:50:40|2038.48|2030.78|2037.1|2029.4|2038.63|2030.93|2037.1|2029.4|32
1652701850000|2022-05-16 11:50:50|2037.12|2029.42|2036.85|2029.15|2037.57|2029.87|2036.85|2029.15|31
1652701860000|2022-05-16 11:51:00|2036.86|2029.16|2037.19|2029.49|2037.59|2029.89|2036.32|2028.62|34
1652701870000|2022-05-16 11:51:10|2037.12|2029.42|2037.19|2029.49|2037.85|2030.15|2037.12|2029.42|31
1652701880000|2022-05-16 11:51:20|2036.92|2029.22|2035.07|2027.37|2037.08|2029.38|2035|2027.3|36
1652701890000|2022-05-16 11:51:30|2034.97|2027.27|2035|2027.3|2035.66|2027.96|2034.7|2027|35
1652701900000|2022-05-16 11:51:40|2034.99|2027.29|2036.51|2028.81|2036.8|2029.1|2034.8|2027.1|37
1652701910000|2022-05-16 11:51:50|2036.35|2028.65|2035.36|2027.66|2036.42|2028.72|2035.18|2027.48|36
1652701920000|2022-05-16 11:52:00|2035.32|2027.62|2036.19|2028.49|2036.31|2028.61|2035.24|2027.54|38
1652701930000|2022-05-16 11:52:10|2036.2|2028.5|2036.7|2029|2036.87|2029.17|2036.19|2028.49|34
1652701940000|2022-05-16 11:52:20|2036.88|2029.18|2037.46|2029.76|2037.46|2029.76|2036.64|2028.94|30
1652701950000|2022-05-16 11:52:30|2037.5|2029.8|2037.99|2030.29|2038.38|2030.68|2037.27|2029.57|34
1652701960000|2022-05-16 11:52:40|2038.15|2030.45|2038.26|2030.56|2038.5|2030.8|2038.05|2030.35|28
1652701970000|2022-05-16 11:52:50|2038.33|2030.63|2038.06|2030.36|2038.34|2030.64|2037.82|2030.12|33
1652701980000|2022-05-16 11:53:00|2038.07|2030.37|2037.68|2029.98|2038.16|2030.46|2037.65|2029.95|32
1652701990000|2022-05-16 11:53:10|2037.67|2029.97|2039.68|2031.98|2039.68|2031.98|2037.67|2029.97|33
1652702000000|2022-05-16 11:53:20|2039.7|2032|2039.87|2032.17|2039.95|2032.25|2039.57|2031.87|27
1652702010000|2022-05-16 11:53:30|2039.95|2032.25|2039.43|2031.73|2040.27|2032.57|2039.14|2031.44|36
1652702020000|2022-05-16 11:53:40|2039.23|2031.53|2039.26|2031.56|2040.24|2032.54|2039.11|2031.41|34
1652702030000|2022-05-16 11:53:50|2039.21|2031.51|2039.18|2031.48|2039.26|2031.56|2038.89|2031.19|30
1652702040000|2022-05-16 11:54:00|2039.19|2031.49|2038.81|2031.11|2039.25|2031.55|2038.7|2031|34
1652702050000|2022-05-16 11:54:10|2038.72|2031.02|2038.38|2030.68|2038.83|2031.13|2038.32|2030.62|36
1652702060000|2022-05-16 11:54:20|2038.4|2030.7|2037.91|2030.21|2038.53|2030.83|2037.64|2029.94|36
1652702070000|2022-05-16 11:54:30|2037.85|2030.15|2037.64|2029.94|2038.09|2030.39|2036.96|2029.26|32
1652702080000|2022-05-16 11:54:40|2037.62|2029.92|2038.08|2030.38|2038.3|2030.6|2037.41|2029.71|36
1652702090000|2022-05-16 11:54:50|2038.07|2030.37|2037.52|2029.82|2038.07|2030.37|2037.28|2029.58|31
1652702100000|2022-05-16 11:55:00|2037.54|2029.84|2038.18|2030.48|2038.35|2030.65|2037.54|2029.84|30
1652702110000|2022-05-16 11:55:10|2038.22|2030.52|2036.33|2028.63|2038.22|2030.52|2036.33|2028.63|29
1652702120000|2022-05-16 11:55:20|2036.32|2028.62|2035.99|2028.29|2036.4|2028.7|2035.95|2028.25|38
1652702130000|2022-05-16 11:55:30|2035.49|2027.79|2035.23|2027.53|2035.67|2027.97|2035.23|2027.53|39
1652702140000|2022-05-16 11:55:40|2035.14|2027.44|2035.6|2027.9|2035.76|2028.06|2035.14|2027.44|34
1652702150000|2022-05-16 11:55:50|2035.71|2028.01|2035.1|2027.4|2035.88|2028.18|2035.1|2027.4|33
1652702160000|2022-05-16 11:56:00|2034.79|2027.09|2034.75|2027.05|2035.18|2027.48|2034.6|2026.9|37
1652702170000|2022-05-16 11:56:10|2034.74|2027.04|2034.25|2026.55|2035.2|2027.5|2034.21|2026.51|39
1652702180000|2022-05-16 11:56:20|2034.29|2026.59|2033.79|2026.09|2034.31|2026.61|2033.63|2025.93|26
1652702190000|2022-05-16 11:56:30|2033.8|2026.1|2033.97|2026.27|2034.03|2026.33|2033.42|2025.72|35
1652702200000|2022-05-16 11:56:40|2033.9|2026.2|2034.49|2026.79|2034.5|2026.8|2033.67|2025.97|36
1652702210000|2022-05-16 11:56:50|2034.5|2026.8|2035.63|2027.93|2035.64|2027.94|2034.21|2026.51|37
1652702220000|2022-05-16 11:57:00|2035.69|2027.99|2033.61|2025.91|2035.71|2028.01|2033.2|2025.5|37
1652702230000|2022-05-16 11:57:10|2033.55|2025.85|2035.42|2027.72|2035.42|2027.72|2033.55|2025.85|33
1652702240000|2022-05-16 11:57:20|2035.69|2027.99|2035.66|2027.96|2035.69|2027.99|2035.17|2027.47|39
1652702250000|2022-05-16 11:57:30|2035.68|2027.98|2035.19|2027.49|2035.68|2027.98|2034.96|2027.26|35
1652702260000|2022-05-16 11:57:40|2035.3|2027.6|2036.17|2028.47|2036.19|2028.49|2035.3|2027.6|36
1652702270000|2022-05-16 11:57:50|2036.1|2028.4|2036.57|2028.87|2036.62|2028.92|2036|2028.3|32
1652702280000|2022-05-16 11:58:00|2036.52|2028.82|2035.91|2028.21|2036.61|2028.91|2035.6|2027.9|38
1652702290000|2022-05-16 11:58:10|2035.96|2028.26|2033.99|2026.29|2036.03|2028.33|2033.83|2026.13|35
1652702300000|2022-05-16 11:58:20|2033.96|2026.26|2033.64|2025.94|2033.96|2026.26|2033.19|2025.49|32
1652702310000|2022-05-16 11:58:30|2033.67|2025.97|2033.46|2025.76|2033.84|2026.14|2033.46|2025.76|29
1652702320000|2022-05-16 11:58:40|2033.49|2025.79|2033.41|2025.71|2033.78|2026.08|2033.06|2025.36|28
1652702330000|2022-05-16 11:58:50|2033.4|2025.7|2033.29|2025.59|2033.41|2025.71|2033.06|2025.36|28
1652702340000|2022-05-16 11:59:00|2033.3|2025.6|2033.78|2026.08|2033.9|2026.2|2033.3|2025.6|28
1652702350000|2022-05-16 11:59:10|2033.69|2025.99|2033.93|2026.23|2034.13|2026.43|2033.69|2025.99|33
1652702360000|2022-05-16 11:59:20|2033.9|2026.2|2033.57|2025.87|2034.04|2026.34|2033.52|2025.82|26
1652702370000|2022-05-16 11:59:30|2033.35|2025.65|2033.12|2025.42|2033.35|2025.65|2032.66|2024.96|34
1652702380000|2022-05-16 11:59:40|2033.15|2025.45|2032.88|2025.18|2033.15|2025.45|2032.66|2024.96|34
1652702390000|2022-05-16 11:59:50|2032.87|2025.17|2032.78|2025.08|2033.06|2025.36|2032.77|2025.07|29
1652702400000|2022-05-16 12:00:00|2032.79|2025.09|2033.04|2025.34|2033.33|2025.63|2032.79|2025.09|32
1652702410000|2022-05-16 12:00:10|2032.99|2025.29|2033.39|2025.69|2033.39|2025.69|2032.79|2025.09|30
1652702420000|2022-05-16 12:00:20|2033.44|2025.74|2034.04|2026.34|2034.51|2026.81|2033.13|2025.43|38
1652702430000|2022-05-16 12:00:30|2034.45|2026.75|2035.12|2027.42|2035.3|2027.6|2034.04|2026.34|34
1652702440000|2022-05-16 12:00:40|2035.19|2027.49|2035.18|2027.48|2035.38|2027.68|2034.99|2027.29|33
1652702450000|2022-05-16 12:00:50|2035.17|2027.47|2034.25|2026.55|2035.41|2027.71|2034.25|2026.55|30
1652702460000|2022-05-16 12:01:00|2034.24|2026.54|2033.14|2025.44|2034.39|2026.69|2033.14|2025.44|36
1652702470000|2022-05-16 12:01:10|2033.36|2025.66|2034.48|2026.78|2034.62|2026.92|2033.36|2025.66|36
1652702480000|2022-05-16 12:01:20|2034.38|2026.68|2035.72|2028.02|2036.62|2028.92|2034.38|2026.68|38
1652702490000|2022-05-16 12:01:30|2034.94|2027.24|2033.24|2025.54|2034.94|2027.24|2032.25|2024.55|38
1652702500000|2022-05-16 12:01:40|2033.35|2025.65|2034.72|2027.02|2035.38|2027.68|2033.06|2025.36|38
1652702510000|2022-05-16 12:01:50|2034.9|2027.2|2032.22|2024.52|2034.9|2027.2|2031.93|2024.23|34
1652702520000|2022-05-16 12:02:00|2032.21|2024.51|2033.77|2026.07|2033.77|2026.07|2032.21|2024.51|33
1652702530000|2022-05-16 12:02:10|2033.65|2025.95|2034.5|2026.8|2035.15|2027.45|2033.65|2025.95|40
1652702540000|2022-05-16 12:02:20|2034.36|2026.66|2030.68|2022.98|2034.42|2026.72|2030.68|2022.98|35
1652702550000|2022-05-16 12:02:30|2030.15|2022.45|2031.09|2023.39|2032.54|2024.84|2029.72|2022.02|38
1652702560000|2022-05-16 12:02:40|2030.92|2023.22|2029.99|2022.29|2030.92|2023.22|2029.88|2022.18|38
1652702570000|2022-05-16 12:02:50|2030.01|2022.31|2029.39|2021.69|2030.36|2022.66|2029.39|2021.69|36
1652702580000|2022-05-16 12:03:00|2029.2|2021.5|2028.48|2020.78|2029.2|2021.5|2028.48|2020.78|37
1652702590000|2022-05-16 12:03:10|2028.14|2020.44|2028.19|2020.49|2028.85|2021.15|2028.11|2020.41|39
1652702600000|2022-05-16 12:03:20|2028.13|2020.43|2028.48|2020.78|2029.16|2021.46|2028.13|2020.43|36
1652702610000|2022-05-16 12:03:30|2028.56|2020.86|2028.1|2020.4|2028.62|2020.92|2028.1|2020.4|29
1652702620000|2022-05-16 12:03:40|2028.04|2020.34|2025.86|2018.16|2028.11|2020.41|2025.07|2017.37|34
1652702630000|2022-05-16 12:03:50|2025.79|2018.09|2025.14|2017.44|2026.08|2018.38|2024.47|2016.77|38
1652702640000|2022-05-16 12:04:00|2025.16|2017.46|2020.13|2012.43|2025.24|2017.54|2019.71|2012.01|38
1652702650000|2022-05-16 12:04:10|2019.49|2011.79|2020.6|2012.9|2021.96|2014.26|2019.06|2011.36|40
1652702660000|2022-05-16 12:04:20|2020.9|2013.2|2022.4|2014.7|2022.6|2014.9|2020.9|2013.2|39
1652702670000|2022-05-16 12:04:30|2022.34|2014.64|2020.01|2012.31|2022.6|2014.9|2019.77|2012.07|37
1652702680000|2022-05-16 12:04:40|2020.13|2012.43|2019.99|2012.29|2020.65|2012.95|2018.96|2011.26|37
1652702690000|2022-05-16 12:04:50|2020.12|2012.42|2021.7|2014|2021.7|2014|2019.82|2012.12|39
1652702700000|2022-05-16 12:05:00|2021.56|2013.86|2020.31|2012.61|2021.72|2014.02|2020.27|2012.57|38
1652702710000|2022-05-16 12:05:10|2020.34|2012.64|2020.64|2012.94|2020.64|2012.94|2019.45|2011.75|38
1652702720000|2022-05-16 12:05:20|2020.69|2012.99|2021.16|2013.46|2021.24|2013.54|2019.12|2011.42|39
1652702730000|2022-05-16 12:05:30|2021.3|2013.6|2023.19|2015.49|2023.67|2015.97|2021.3|2013.6|36
1652702740000|2022-05-16 12:05:40|2023.28|2015.58|2022.88|2015.18|2023.52|2015.82|2021.93|2014.23|39
1652702750000|2022-05-16 12:05:50|2022.68|2014.98|2021.12|2013.42|2023.12|2015.42|2021.12|2013.42|35
1652702760000|2022-05-16 12:06:00|2020.9|2013.2|2019.08|2011.38|2020.9|2013.2|2018.62|2010.92|32
1652702770000|2022-05-16 12:06:10|2018.87|2011.17|2019.75|2012.05|2019.75|2012.05|2018.81|2011.11|35
1652702780000|2022-05-16 12:06:20|2019.49|2011.79|2018.79|2011.09|2019.83|2012.13|2018.79|2011.09|36
1652702790000|2022-05-16 12:06:30|2018.97|2011.27|2018.74|2011.04|2018.98|2011.28|2018.5|2010.8|37
1652702800000|2022-05-16 12:06:40|2018.61|2010.91|2018.26|2010.56|2018.79|2011.09|2017.62|2009.92|39
1652702810000|2022-05-16 12:06:50|2018.12|2010.42|2018.82|2011.12|2019.06|2011.36|2017.83|2010.13|37
1652702820000|2022-05-16 12:07:00|2018.94|2011.24|2021.2|2013.5|2021.2|2013.5|2018.79|2011.09|35
1652702830000|2022-05-16 12:07:10|2021.24|2013.54|2021.31|2013.61|2022.48|2014.78|2020.89|2013.19|40
1652702840000|2022-05-16 12:07:20|2021.25|2013.55|2021.17|2013.47|2021.51|2013.81|2019.91|2012.21|38
1652702850000|2022-05-16 12:07:30|2021.14|2013.44|2021.63|2013.93|2021.69|2013.99|2020.94|2013.24|37
1652702860000|2022-05-16 12:07:40|2021.49|2013.79|2021.77|2014.07|2021.77|2014.07|2021.23|2013.53|33
1652702870000|2022-05-16 12:07:50|2021.74|2014.04|2022.1|2014.4|2022.41|2014.71|2021.61|2013.91|31
1652702880000|2022-05-16 12:08:00|2022.11|2014.41|2021.84|2014.14|2022.22|2014.52|2021.4|2013.7|36
1652702890000|2022-05-16 12:08:10|2021.81|2014.11|2022.69|2014.99|2022.81|2015.11|2021.59|2013.89|35
1652702900000|2022-05-16 12:08:20|2022.61|2014.91|2023|2015.3|2023.11|2015.41|2021.74|2014.04|28
1652702910000|2022-05-16 12:08:30|2023.07|2015.37|2023.18|2015.48|2023.39|2015.69|2022.85|2015.15|37
1652702920000|2022-05-16 12:08:40|2023.2|2015.5|2022.84|2015.14|2023.52|2015.82|2022.64|2014.94|35
1652702930000|2022-05-16 12:08:50|2022.7|2015|2023.1|2015.4|2023.44|2015.74|2021.75|2014.05|38
1652702940000|2022-05-16 12:09:00|2023.17|2015.47|2022.73|2015.03|2023.55|2015.85|2022.36|2014.66|37
1652702950000|2022-05-16 12:09:10|2022.79|2015.09|2024.23|2016.53|2024.37|2016.67|2022.79|2015.09|38
1652702960000|2022-05-16 12:09:20|2024.27|2016.57|2025.06|2017.36|2025.08|2017.38|2024.27|2016.57|37
1652702970000|2022-05-16 12:09:30|2025.69|2017.99|2026.3|2018.6|2026.48|2018.78|2025.39|2017.69|34
1652702980000|2022-05-16 12:09:40|2026.34|2018.64|2028.27|2020.57|2028.44|2020.74|2026.14|2018.44|37
1652702990000|2022-05-16 12:09:50|2028.36|2020.66|2026.96|2019.26|2028.65|2020.95|2026.96|2019.26|34
1652703000000|2022-05-16 12:10:00|2027.03|2019.33|2026.81|2019.11|2027.49|2019.79|2026.44|2018.74|38
1652703010000|2022-05-16 12:10:10|2026.82|2019.12|2027.85|2020.15|2028.19|2020.49|2026.74|2019.04|34
1652703020000|2022-05-16 12:10:20|2027.87|2020.17|2028.23|2020.53|2029.15|2021.45|2027.64|2019.94|30
1652703030000|2022-05-16 12:10:30|2028.26|2020.56|2028.59|2020.89|2028.59|2020.89|2027.51|2019.81|36
1652703040000|2022-05-16 12:10:40|2028.74|2021.04|2028.89|2021.19|2029.12|2021.42|2028.69|2020.99|37
1652703050000|2022-05-16 12:10:50|2029.02|2021.32|2029.05|2021.35|2029.49|2021.79|2028.92|2021.22|34
1652703060000|2022-05-16 12:11:00|2029.09|2021.39|2029.65|2021.95|2029.79|2022.09|2028.64|2020.94|36
1652703070000|2022-05-16 12:11:10|2029.54|2021.84|2027.91|2020.21|2029.54|2021.84|2027.77|2020.07|34
1652703080000|2022-05-16 12:11:20|2027.9|2020.2|2027.68|2019.98|2028.05|2020.35|2027.19|2019.49|40
1652703090000|2022-05-16 12:11:30|2027.72|2020.02|2028.09|2020.39|2028.52|2020.82|2027.72|2020.02|37
1652703100000|2022-05-16 12:11:40|2028.11|2020.41|2028.57|2020.87|2028.83|2021.13|2028.03|2020.33|36
1652703110000|2022-05-16 12:11:50|2028.58|2020.88|2028.36|2020.66|2028.68|2020.98|2028.3|2020.6|31
1652703120000|2022-05-16 12:12:00|2028.34|2020.64|2027.87|2020.17|2028.39|2020.69|2027.87|2020.17|34
1652703130000|2022-05-16 12:12:10|2027.92|2020.22|2026.59|2018.89|2027.98|2020.28|2026.42|2018.72|31
1652703140000|2022-05-16 12:12:20|2026.56|2018.86|2026.52|2018.82|2026.74|2019.04|2026.45|2018.75|28
1652703150000|2022-05-16 12:12:30|2026.51|2018.81|2026.92|2019.22|2026.97|2019.27|2026.46|2018.76|34
1652703160000|2022-05-16 12:12:40|2026.96|2019.26|2027.27|2019.57|2027.37|2019.67|2026.93|2019.23|31
1652703170000|2022-05-16 12:12:50|2027.33|2019.63|2026.54|2018.84|2027.75|2020.05|2026.52|2018.82|28
1652703180000|2022-05-16 12:13:00|2026.56|2018.86|2026.37|2018.67|2026.69|2018.99|2025.93|2018.23|32
1652703190000|2022-05-16 12:13:10|2026.55|2018.85|2027.44|2019.74|2027.74|2020.04|2026.51|2018.81|35
1652703200000|2022-05-16 12:13:20|2027.38|2019.68|2027.44|2019.74|2027.58|2019.88|2027.26|2019.56|37
1652703210000|2022-05-16 12:13:30|2027.49|2019.79|2025.78|2018.08|2027.49|2019.79|2025.53|2017.83|32
1652703220000|2022-05-16 12:13:40|2025.76|2018.06|2025.75|2018.05|2026.25|2018.55|2025.75|2018.05|31
1652703230000|2022-05-16 12:13:50|2025.91|2018.21|2025.8|2018.1|2026.03|2018.33|2025.78|2018.08|35
1652703240000|2022-05-16 12:14:00|2025.75|2018.05|2026.19|2018.49|2026.43|2018.73|2025.54|2017.84|31
1652703250000|2022-05-16 12:14:10|2026.17|2018.47|2027.43|2019.73|2027.43|2019.73|2025.96|2018.26|33
1652703260000|2022-05-16 12:14:20|2027.42|2019.72|2027.82|2020.12|2028|2020.3|2027.4|2019.7|34
1652703270000|2022-05-16 12:14:30|2027.8|2020.1|2027.04|2019.34|2027.89|2020.19|2026.23|2018.53|32
1652703280000|2022-05-16 12:14:40|2026.89|2019.19|2026.89|2019.19|2027.13|2019.43|2026.22|2018.52|35
1652703290000|2022-05-16 12:14:50|2027.03|2019.33|2025.67|2017.97|2027.35|2019.65|2025.67|2017.97|39
1652703300000|2022-05-16 12:15:00|2025.79|2018.09|2025.63|2017.93|2026.12|2018.42|2025.1|2017.4|36
1652703310000|2022-05-16 12:15:10|2025.64|2017.94|2026.82|2019.12|2026.83|2019.13|2025.56|2017.86|32
1652703320000|2022-05-16 12:15:20|2026.98|2019.28|2025.72|2018.02|2027.21|2019.51|2025.72|2018.02|30
1652703330000|2022-05-16 12:15:30|2025.44|2017.74|2025.28|2017.58|2025.95|2018.25|2025.21|2017.51|26
1652703340000|2022-05-16 12:15:40|2025.29|2017.59|2025.13|2017.43|2025.53|2017.83|2024.85|2017.15|28
1652703350000|2022-05-16 12:15:50|2024.83|2017.13|2023.84|2016.14|2024.83|2017.13|2023.78|2016.08|27
1652703360000|2022-05-16 12:16:00|2023.83|2016.13|2022.08|2014.38|2023.86|2016.16|2021.82|2014.12|23
1652703370000|2022-05-16 12:16:10|2022.07|2014.37|2022.95|2015.25|2022.95|2015.25|2021.57|2013.87|32
1652703380000|2022-05-16 12:16:20|2022.76|2015.06|2022.83|2015.13|2022.95|2015.25|2021.91|2014.21|33
1652703390000|2022-05-16 12:16:30|2023|2015.3|2022.75|2015.05|2023.02|2015.32|2022.55|2014.85|33
1652703400000|2022-05-16 12:16:40|2022.96|2015.26|2022.92|2015.22|2023.31|2015.61|2022.67|2014.97|38
1652703410000|2022-05-16 12:16:50|2022.94|2015.24|2022.7|2015|2023.13|2015.43|2022.7|2015|37
1652703420000|2022-05-16 12:17:00|2022.45|2014.75|2022.03|2014.33|2022.49|2014.79|2021.31|2013.61|38
1652703430000|2022-05-16 12:17:10|2022.02|2014.32|2022.64|2014.94|2022.75|2015.05|2021.95|2014.25|31
1652703440000|2022-05-16 12:17:20|2022.58|2014.88|2021.52|2013.82|2022.82|2015.12|2021.47|2013.77|35
1652703450000|2022-05-16 12:17:30|2021.47|2013.77|2020.89|2013.19|2021.68|2013.98|2020.75|2013.05|31
1652703460000|2022-05-16 12:17:40|2020.66|2012.96|2017.92|2010.22|2020.66|2012.96|2017.92|2010.22|32
1652703470000|2022-05-16 12:17:50|2017.81|2010.11|2016.15|2008.45|2017.81|2010.11|2016.15|2008.45|36
1652703480000|2022-05-16 12:18:00|2016.12|2008.42|2019.05|2011.35|2019.38|2011.68|2015.57|2007.87|40
1652703490000|2022-05-16 12:18:10|2019.06|2011.36|2017.58|2009.88|2019.26|2011.56|2017.38|2009.68|38
1652703500000|2022-05-16 12:18:20|2017.64|2009.94|2018.27|2010.57|2018.71|2011.01|2016.83|2009.13|38
1652703510000|2022-05-16 12:18:30|2018.47|2010.77|2018.97|2011.27|2019.25|2011.55|2018.21|2010.51|36
1652703520000|2022-05-16 12:18:40|2018.91|2011.21|2017.63|2009.93|2018.91|2011.21|2017.45|2009.75|36
1652703530000|2022-05-16 12:18:50|2017.64|2009.94|2017.05|2009.35|2017.64|2009.94|2017.05|2009.35|38
1652703540000|2022-05-16 12:19:00|2016.99|2009.29|2016.76|2009.06|2017.43|2009.73|2015.97|2008.27|34
1652703550000|2022-05-16 12:19:10|2016.86|2009.16|2018.34|2010.64|2018.54|2010.84|2016.56|2008.86|37
1652703560000|2022-05-16 12:19:20|2018.29|2010.59|2016.8|2009.1|2018.64|2010.94|2016.8|2009.1|37
1652703570000|2022-05-16 12:19:30|2017.22|2009.52|2015.58|2007.88|2017.25|2009.55|2015.52|2007.82|40
1652703580000|2022-05-16 12:19:40|2015.49|2007.79|2014.02|2006.32|2015.52|2007.82|2013.68|2005.98|39
1652703590000|2022-05-16 12:19:50|2013.07|2005.37|2012.73|2005.03|2013.61|2005.91|2012.42|2004.72|32
1652703600000|2022-05-16 12:20:00|2012.63|2004.93|2013.09|2005.39|2013.09|2005.39|2011.39|2003.69|39
1652703610000|2022-05-16 12:20:10|2013.08|2005.38|2011.04|2003.34|2013.08|2005.38|2011.04|2003.34|39
1652703620000|2022-05-16 12:20:20|2011.31|2003.61|2009.79|2002.09|2011.32|2003.62|2008.87|2001.17|39
1652703630000|2022-05-16 12:20:30|2009.68|2001.98|2009.58|2001.88|2011.39|2003.69|2009.58|2001.88|37
1652703640000|2022-05-16 12:20:40|2009.43|2001.73|2008.75|2001.05|2009.47|2001.77|2008.45|2000.75|39
1652703650000|2022-05-16 12:20:50|2009.1|2001.4|2008.56|2000.86|2009.1|2001.4|2008.02|2000.32|35
1652703660000|2022-05-16 12:21:00|2008.57|2000.87|2007.61|1999.91|2008.57|2000.87|2007.14|1999.44|38
1652703670000|2022-05-16 12:21:10|2007.63|1999.93|2008.8|2001.1|2008.8|2001.1|2007.49|1999.79|37
1652703680000|2022-05-16 12:21:20|2008.78|2001.08|2009.66|2001.96|2009.94|2002.24|2008.78|2001.08|36
1652703690000|2022-05-16 12:21:30|2009.62|2001.92|2009.6|2001.9|2010.07|2002.37|2008.6|2000.9|35
1652703700000|2022-05-16 12:21:40|2009.62|2001.92|2012.05|2004.35|2012.05|2004.35|2009.62|2001.92|35
1652703710000|2022-05-16 12:21:50|2012.39|2004.69|2011.74|2004.04|2012.7|2005|2011.62|2003.92|38
1652703720000|2022-05-16 12:22:00|2011.77|2004.07|2011.38|2003.68|2012|2004.3|2010.93|2003.23|39
1652703730000|2022-05-16 12:22:10|2011.32|2003.62|2012.45|2004.75|2012.79|2005.09|2011.32|2003.62|35
1652703740000|2022-05-16 12:22:20|2012.42|2004.72|2013.07|2005.37|2013.07|2005.37|2012.26|2004.56|39
1652703750000|2022-05-16 12:22:30|2013.39|2005.69|2013.61|2005.91|2013.61|2005.91|2012.77|2005.07|36
1652703760000|2022-05-16 12:22:40|2013.92|2006.22|2013.69|2005.99|2013.92|2006.22|2013.45|2005.75|38
1652703770000|2022-05-16 12:22:50|2013.87|2006.17|2014.13|2006.43|2014.72|2007.02|2013.69|2005.99|34
1652703780000|2022-05-16 12:23:00|2014|2006.3|2014.9|2007.2|2015.38|2007.68|2014|2006.3|39
1652703790000|2022-05-16 12:23:10|2014.82|2007.12|2014.04|2006.34|2015.45|2007.75|2014.02|2006.32|34
1652703800000|2022-05-16 12:23:20|2013.98|2006.28|2015.32|2007.62|2015.32|2007.62|2013.68|2005.98|40
1652703810000|2022-05-16 12:23:30|2015.64|2007.94|2014.01|2006.31|2015.64|2007.94|2013.92|2006.22|35
1652703820000|2022-05-16 12:23:40|2014|2006.3|2014.43|2006.73|2014.43|2006.73|2013.1|2005.4|38
1652703830000|2022-05-16 12:23:50|2014.54|2006.84|2015.33|2007.63|2015.33|2007.63|2014.54|2006.84|20
1652703840000|2022-05-16 12:24:00|2015.41|2007.71|2014.34|2006.64|2015.62|2007.92|2013.93|2006.23|37
1652703850000|2022-05-16 12:24:10|2014.58|2006.88|2014.9|2007.2|2015.35|2007.65|2014.53|2006.83|39
1652703860000|2022-05-16 12:24:20|2014.99|2007.29|2015.76|2008.06|2016.16|2008.46|2014.94|2007.24|37
1652703870000|2022-05-16 12:24:30|2015.68|2007.98|2016.72|2009.02|2016.72|2009.02|2015.68|2007.98|34
1652703880000|2022-05-16 12:24:40|2016.98|2009.28|2017.44|2009.74|2017.63|2009.93|2016.87|2009.17|38
1652703890000|2022-05-16 12:24:50|2017.42|2009.72|2018.62|2010.92|2018.71|2011.01|2017.32|2009.62|36
1652703900000|2022-05-16 12:25:00|2018.08|2010.38|2016.99|2009.29|2018.67|2010.97|2016.75|2009.05|31
1652703910000|2022-05-16 12:25:10|2016.96|2009.26|2018.31|2010.61|2018.43|2010.73|2016.85|2009.15|36
1652703920000|2022-05-16 12:25:20|2018.3|2010.6|2020.18|2012.48|2020.31|2012.61|2018.3|2010.6|36
1652703930000|2022-05-16 12:25:30|2020.17|2012.47|2022.29|2014.59|2022.51|2014.81|2020.01|2012.31|35
1652703940000|2022-05-16 12:25:40|2022.32|2014.62|2021.97|2014.27|2022.66|2014.96|2020.83|2013.13|38
1652703950000|2022-05-16 12:25:50|2022.04|2014.34|2021.17|2013.47|2022.43|2014.73|2020.92|2013.22|37
1652703960000|2022-05-16 12:26:00|2021.8|2014.1|2021.37|2013.67|2022.53|2014.83|2021.23|2013.53|35
1652703970000|2022-05-16 12:26:10|2021.52|2013.82|2023.01|2015.31|2023.07|2015.37|2021.12|2013.42|37
1652703980000|2022-05-16 12:26:20|2023.05|2015.35|2024.23|2016.53|2024.25|2016.55|2023.05|2015.35|39
1652703990000|2022-05-16 12:26:30|2024.26|2016.56|2024.7|2017|2024.71|2017.01|2023.74|2016.04|30
1652704000000|2022-05-16 12:26:40|2024.75|2017.05|2024.29|2016.59|2024.76|2017.06|2023.42|2015.72|36
1652704010000|2022-05-16 12:26:50|2024.13|2016.43|2024.87|2017.17|2024.87|2017.17|2024.01|2016.31|36
1652704020000|2022-05-16 12:27:00|2025.07|2017.37|2026.01|2018.31|2026.01|2018.31|2024.95|2017.25|25
1652704030000|2022-05-16 12:27:10|2026|2018.3|2025.85|2018.15|2026.09|2018.39|2024.86|2017.16|36
1652704040000|2022-05-16 12:27:20|2025.94|2018.24|2026.76|2019.06|2026.98|2019.28|2025.2|2017.5|40
1652704050000|2022-05-16 12:27:30|2027.02|2019.32|2028.51|2020.81|2028.51|2020.81|2026.37|2018.67|40
1652704060000|2022-05-16 12:27:40|2028.57|2020.87|2030.15|2022.45|2031.89|2024.19|2028.56|2020.86|38
1652704070000|2022-05-16 12:27:50|2030.26|2022.56|2031.86|2024.16|2031.86|2024.16|2030.24|2022.54|38
1652704080000|2022-05-16 12:28:00|2031.72|2024.02|2033.42|2025.72|2033.6|2025.9|2031.72|2024.02|38
1652704090000|2022-05-16 12:28:10|2033.47|2025.77|2032.7|2025|2033.47|2025.77|2032.39|2024.69|38
1652704100000|2022-05-16 12:28:20|2032.72|2025.02|2034.85|2027.15|2035.55|2027.85|2032.69|2024.99|38
1652704110000|2022-05-16 12:28:30|2034.96|2027.26|2037.67|2029.97|2037.78|2030.08|2034.96|2027.26|40
1652704120000|2022-05-16 12:28:40|2037.68|2029.98|2038.13|2030.43|2039.28|2031.58|2037.21|2029.51|38
1652704130000|2022-05-16 12:28:50|2038.23|2030.53|2045.42|2037.72|2045.42|2037.72|2038.23|2030.53|36
1652704140000|2022-05-16 12:29:00|2046.27|2038.57|2042.74|2035.04|2046.36|2038.66|2042.37|2034.67|37
1652704150000|2022-05-16 12:29:10|2042.64|2034.94|2041.99|2034.29|2043.24|2035.54|2041.99|2034.29|39
1652704160000|2022-05-16 12:29:20|2042.02|2034.32|2041.69|2033.99|2042.02|2034.32|2040.9|2033.2|37
1652704170000|2022-05-16 12:29:30|2042.1|2034.4|2045.31|2037.61|2046.29|2038.59|2042.1|2034.4|39
1652704180000|2022-05-16 12:29:40|2044.96|2037.26|2046.75|2039.05|2047.61|2039.91|2044.65|2036.95|39
1652704190000|2022-05-16 12:29:50|2046.4|2038.7|2046.68|2038.98|2046.97|2039.27|2044.93|2037.23|39
1652704200000|2022-05-16 12:30:00|2046.61|2038.91|2043.5|2035.8|2046.66|2038.96|2043.44|2035.74|40
1652704210000|2022-05-16 12:30:10|2043.43|2035.73|2043.01|2035.31|2043.89|2036.19|2042.66|2034.96|37
1652704220000|2022-05-16 12:30:20|2043.06|2035.36|2043.95|2036.25|2043.95|2036.25|2042.64|2034.94|36
1652704230000|2022-05-16 12:30:30|2044.55|2036.85|2046.97|2039.27|2046.97|2039.27|2044.55|2036.85|37
1652704240000|2022-05-16 12:30:40|2047.04|2039.34|2050.78|2043.08|2050.87|2043.17|2047.04|2039.34|38
1652704250000|2022-05-16 12:30:50|2050.98|2043.28|2058.17|2050.47|2058.17|2050.47|2050.98|2043.28|36
1652704260000|2022-05-16 12:31:00|2057.71|2050.01|2057.91|2050.21|2059.87|2052.17|2057.71|2050.01|36
1652704270000|2022-05-16 12:31:10|2057.38|2049.68|2060.13|2052.43|2060.44|2052.74|2055.93|2048.23|40
1652704280000|2022-05-16 12:31:20|2059.68|2051.98|2059.15|2051.45|2061.59|2053.89|2059.12|2051.42|39
1652704290000|2022-05-16 12:31:30|2059.13|2051.43|2057.25|2049.55|2060.03|2052.33|2057.25|2049.55|39
1652704300000|2022-05-16 12:31:40|2057.03|2049.33|2054.97|2047.27|2057.48|2049.78|2054.97|2047.27|39
1652704310000|2022-05-16 12:31:50|2055.23|2047.53|2056.97|2049.27|2057.36|2049.66|2055.23|2047.53|39
1652704320000|2022-05-16 12:32:00|2056.72|2049.02|2053.73|2046.03|2056.72|2049.02|2053.73|2046.03|39
1652704330000|2022-05-16 12:32:10|2053.68|2045.98|2053.55|2045.85|2053.85|2046.15|2053.27|2045.57|36
1652704340000|2022-05-16 12:32:20|2053.59|2045.89|2054.14|2046.44|2054.32|2046.62|2053.43|2045.73|33
1652704350000|2022-05-16 12:32:30|2054.13|2046.43|2052.13|2044.43|2054.13|2046.43|2051.95|2044.25|34
1652704360000|2022-05-16 12:32:40|2051.91|2044.21|2052.51|2044.81|2052.51|2044.81|2051.33|2043.63|33
1652704370000|2022-05-16 12:32:50|2052.45|2044.75|2053.58|2045.88|2053.72|2046.02|2052.43|2044.73|35
1652704380000|2022-05-16 12:33:00|2053.59|2045.89|2051.87|2044.17|2053.71|2046.01|2051.82|2044.12|36
1652704390000|2022-05-16 12:33:10|2051.34|2043.64|2051.1|2043.4|2051.49|2043.79|2049.59|2041.89|39
1652704400000|2022-05-16 12:33:20|2051.13|2043.43|2050.19|2042.49|2051.62|2043.92|2050.18|2042.48|35
1652704410000|2022-05-16 12:33:30|2050.21|2042.51|2049.11|2041.41|2050.21|2042.51|2049.11|2041.41|35
1652704420000|2022-05-16 12:33:40|2049.01|2041.31|2055.18|2047.48|2055.22|2047.52|2048.83|2041.13|39
1652704430000|2022-05-16 12:33:50|2055|2047.3|2055.25|2047.55|2055.63|2047.93|2053.66|2045.96|36
1652704440000|2022-05-16 12:34:00|2055.27|2047.57|2051.08|2043.38|2055.27|2047.57|2051|2043.3|39
1652704450000|2022-05-16 12:34:10|2050.99|2043.29|2051.97|2044.27|2051.97|2044.27|2050.16|2042.46|37
1652704460000|2022-05-16 12:34:20|2052.08|2044.38|2052.83|2045.13|2053.17|2045.47|2051.92|2044.22|36
1652704470000|2022-05-16 12:34:30|2052.67|2044.97|2051.66|2043.96|2052.67|2044.97|2051.16|2043.46|38
1652704480000|2022-05-16 12:34:40|2051.71|2044.01|2054.63|2046.93|2054.79|2047.09|2051.71|2044.01|39
1652704490000|2022-05-16 12:34:50|2054.6|2046.9|2055.45|2047.75|2055.75|2048.05|2054.27|2046.57|40
1652704500000|2022-05-16 12:35:00|2055.68|2047.98|2054.11|2046.41|2055.68|2047.98|2053.98|2046.28|37
1652704510000|2022-05-16 12:35:10|2054.16|2046.46|2052.51|2044.81|2054.22|2046.52|2051.88|2044.18|35
1652704520000|2022-05-16 12:35:20|2052.45|2044.75|2053.14|2045.44|2053.49|2045.79|2051.93|2044.23|38
1652704530000|2022-05-16 12:35:30|2052.72|2045.02|2051.5|2043.8|2052.86|2045.16|2051.16|2043.46|37
1652704540000|2022-05-16 12:35:40|2051.86|2044.16|2053.77|2046.07|2054.27|2046.57|2051.3|2043.6|39
1652704550000|2022-05-16 12:35:50|2053.74|2046.04|2054.39|2046.69|2054.54|2046.84|2053.27|2045.57|37
1652704560000|2022-05-16 12:36:00|2054.4|2046.7|2053.87|2046.17|2054.92|2047.22|2053.67|2045.97|40
1652704570000|2022-05-16 12:36:10|2053.9|2046.2|2052.35|2044.65|2054.41|2046.71|2052.33|2044.63|40
1652704580000|2022-05-16 12:36:20|2052.31|2044.61|2052.79|2045.09|2053.26|2045.56|2051.9|2044.2|36
1652704590000|2022-05-16 12:36:30|2052.78|2045.08|2051.27|2043.57|2052.78|2045.08|2050.62|2042.92|38
1652704600000|2022-05-16 12:36:40|2051.19|2043.49|2049.98|2042.28|2051.54|2043.84|2049.88|2042.18|39
1652704610000|2022-05-16 12:36:50|2049.86|2042.16|2050.91|2043.21|2051.65|2043.95|2049.73|2042.03|36
1652704620000|2022-05-16 12:37:00|2050.96|2043.26|2050.17|2042.47|2051.21|2043.51|2049.99|2042.29|38
1652704630000|2022-05-16 12:37:10|2050.16|2042.46|2050.35|2042.65|2050.95|2043.25|2049.94|2042.24|35
1652704640000|2022-05-16 12:37:20|2050.42|2042.72|2050.91|2043.21|2051.51|2043.81|2050.42|2042.72|39
1652704650000|2022-05-16 12:37:30|2050.94|2043.24|2051.24|2043.54|2051.48|2043.78|2050.77|2043.07|38
1652704660000|2022-05-16 12:37:40|2051.29|2043.59|2050.39|2042.69|2051.33|2043.63|2050.12|2042.42|37
1652704670000|2022-05-16 12:37:50|2050.43|2042.73|2051.65|2043.95|2051.8|2044.1|2050.43|2042.73|33
1652704680000|2022-05-16 12:38:00|2051.66|2043.96|2050.98|2043.28|2051.69|2043.99|2050.93|2043.23|35
1652704690000|2022-05-16 12:38:10|2050.97|2043.27|2050.42|2042.72|2050.97|2043.27|2049.99|2042.29|29
1652704700000|2022-05-16 12:38:20|2050.41|2042.71|2049.83|2042.13|2050.41|2042.71|2049.22|2041.52|27
1652704710000|2022-05-16 12:38:30|2049.64|2041.94|2048.3|2040.6|2049.77|2042.07|2048.07|2040.37|34
1652704720000|2022-05-16 12:38:40|2048.19|2040.49|2046.83|2039.13|2048.79|2041.09|2046.29|2038.59|37
1652704730000|2022-05-16 12:38:50|2046.85|2039.15|2048.79|2041.09|2048.79|2041.09|2046.58|2038.88|36
1652704740000|2022-05-16 12:39:00|2048.76|2041.06|2049.65|2041.95|2049.83|2042.13|2048.76|2041.06|37
1652704750000|2022-05-16 12:39:10|2049.82|2042.12|2048.43|2040.73|2049.83|2042.13|2048.3|2040.6|38
1652704760000|2022-05-16 12:39:20|2048.31|2040.61|2047.85|2040.15|2048.59|2040.89|2047.68|2039.98|32
1652704770000|2022-05-16 12:39:30|2047.89|2040.19|2046.42|2038.72|2047.9|2040.2|2046.42|2038.72|38
1652704780000|2022-05-16 12:39:40|2046.12|2038.42|2047.38|2039.68|2047.64|2039.94|2046.04|2038.34|36
1652704790000|2022-05-16 12:39:50|2047.27|2039.57|2046.92|2039.22|2047.53|2039.83|2046.32|2038.62|32
1652704800000|2022-05-16 12:40:00|2046.9|2039.2|2047.46|2039.76|2047.74|2040.04|2046.85|2039.15|37
1652704810000|2022-05-16 12:40:10|2047.49|2039.79|2048.24|2040.54|2048.56|2040.86|2047.49|2039.79|40
1652704820000|2022-05-16 12:40:20|2048.26|2040.56|2048.56|2040.86|2049.02|2041.32|2048.26|2040.56|36
1652704830000|2022-05-16 12:40:30|2048.58|2040.88|2046.53|2038.83|2048.74|2041.04|2046.49|2038.79|35
1652704840000|2022-05-16 12:40:40|2046.36|2038.66|2045.1|2037.4|2046.36|2038.66|2044.63|2036.93|32
1652704850000|2022-05-16 12:40:50|2044.88|2037.18|2043.33|2035.63|2045.28|2037.58|2043.08|2035.38|35
1652704860000|2022-05-16 12:41:00|2042.96|2035.26|2041.28|2033.58|2042.96|2035.26|2041.09|2033.39|27
1652704870000|2022-05-16 12:41:10|2041.51|2033.81|2040.03|2032.33|2041.51|2033.81|2039.71|2032.01|31
1652704880000|2022-05-16 12:41:20|2040.02|2032.32|2039.02|2031.32|2040.23|2032.53|2039.02|2031.32|23
1652704890000|2022-05-16 12:41:30|2038.75|2031.05|2039.19|2031.49|2039.77|2032.07|2037.01|2029.31|33
1652704900000|2022-05-16 12:41:40|2038.3|2030.6|2036.38|2028.68|2038.3|2030.6|2034.88|2027.18|38
1652704910000|2022-05-16 12:41:50|2035.93|2028.23|2034.69|2026.99|2036.03|2028.33|2034.69|2026.99|36
1652704920000|2022-05-16 12:42:00|2034.78|2027.08|2037.73|2030.03|2037.73|2030.03|2034.43|2026.73|38
1652704930000|2022-05-16 12:42:10|2037.75|2030.05|2036.02|2028.32|2038.13|2030.43|2036.02|2028.32|35
1652704940000|2022-05-16 12:42:20|2036.07|2028.37|2034.38|2026.68|2036.22|2028.52|2033.72|2026.02|37
1652704950000|2022-05-16 12:42:30|2034.16|2026.46|2028.63|2020.93|2034.16|2026.46|2028.45|2020.75|36
1652704960000|2022-05-16 12:42:40|2028.57|2020.87|2029.46|2021.76|2030|2022.3|2028.06|2020.36|37
1652704970000|2022-05-16 12:42:50|2029.83|2022.13|2030.22|2022.52|2030.45|2022.75|2028.32|2020.62|40
1652704980000|2022-05-16 12:43:00|2030.18|2022.48|2031.76|2024.06|2032.33|2024.63|2029.99|2022.29|39
1652704990000|2022-05-16 12:43:10|2030.8|2023.1|2029.93|2022.23|2030.91|2023.21|2028.53|2020.83|40
1652705000000|2022-05-16 12:43:20|2029.92|2022.22|2033.01|2025.31|2033.01|2025.31|2029.92|2022.22|38
1652705010000|2022-05-16 12:43:30|2032.67|2024.97|2033.1|2025.4|2033.12|2025.42|2032.37|2024.67|35
1652705020000|2022-05-16 12:43:40|2033.13|2025.43|2031.75|2024.05|2033.16|2025.46|2031.47|2023.77|37
1652705030000|2022-05-16 12:43:50|2031.8|2024.1|2032.4|2024.7|2032.42|2024.72|2030.92|2023.22|38
1652705040000|2022-05-16 12:44:00|2032.45|2024.75|2033.68|2025.98|2033.69|2025.99|2032.01|2024.31|30
1652705050000|2022-05-16 12:44:10|2033.82|2026.12|2033.81|2026.11|2034.19|2026.49|2033.28|2025.58|32
1652705060000|2022-05-16 12:44:20|2033.83|2026.13|2033.27|2025.57|2034.25|2026.55|2032.97|2025.27|36
1652705070000|2022-05-16 12:44:30|2033.16|2025.46|2031.85|2024.15|2033.56|2025.86|2031.58|2023.88|38
1652705080000|2022-05-16 12:44:40|2031.76|2024.06|2030.93|2023.23|2031.84|2024.14|2030.93|2023.23|35
1652705090000|2022-05-16 12:44:50|2030.86|2023.16|2031.49|2023.79|2031.68|2023.98|2030.81|2023.11|39
1652705100000|2022-05-16 12:45:00|2031.66|2023.96|2033.16|2025.46|2033.26|2025.56|2031.6|2023.9|39
1652705110000|2022-05-16 12:45:10|2033.02|2025.32|2033.73|2026.03|2034.33|2026.63|2033.01|2025.31|38
1652705120000|2022-05-16 12:45:20|2033.64|2025.94|2034.55|2026.85|2034.74|2027.04|2033.64|2025.94|38
1652705130000|2022-05-16 12:45:30|2034.5|2026.8|2033.5|2025.8|2034.85|2027.15|2032.49|2024.79|38
1652705140000|2022-05-16 12:45:40|2033.49|2025.79|2032.69|2024.99|2033.8|2026.1|2032.69|2024.99|34
1652705150000|2022-05-16 12:45:50|2032.66|2024.96|2027.4|2019.7|2032.68|2024.98|2027.33|2019.63|39
1652705160000|2022-05-16 12:46:00|2027.46|2019.76|2027.8|2020.1|2028.15|2020.45|2026|2018.3|37
1652705170000|2022-05-16 12:46:10|2027.76|2020.06|2027.71|2020.01|2027.85|2020.15|2026.3|2018.6|38
1652705180000|2022-05-16 12:46:20|2027.8|2020.1|2027.5|2019.8|2027.8|2020.1|2027.16|2019.46|39
1652705190000|2022-05-16 12:46:30|2027.51|2019.81|2028.81|2021.11|2028.81|2021.11|2027.38|2019.68|39
1652705200000|2022-05-16 12:46:40|2028.84|2021.14|2028.93|2021.23|2029.57|2021.87|2028.84|2021.14|29
1652705210000|2022-05-16 12:46:50|2028.9|2021.2|2027.75|2020.05|2028.9|2021.2|2027.24|2019.54|37
1652705220000|2022-05-16 12:47:00|2027.61|2019.91|2027.53|2019.83|2027.64|2019.94|2026.89|2019.19|38
1652705230000|2022-05-16 12:47:10|2027.66|2019.96|2030.37|2022.67|2030.43|2022.73|2027.65|2019.95|37
1652705240000|2022-05-16 12:47:20|2030.21|2022.51|2029.74|2022.04|2030.5|2022.8|2029.41|2021.71|34
1652705250000|2022-05-16 12:47:30|2029.75|2022.05|2029.43|2021.73|2030.04|2022.34|2028.53|2020.83|39
1652705260000|2022-05-16 12:47:40|2029.19|2021.49|2029.85|2022.15|2029.86|2022.16|2029.01|2021.31|36
1652705270000|2022-05-16 12:47:50|2029.86|2022.16|2028.41|2020.71|2029.94|2022.24|2028.41|2020.71|37
1652705280000|2022-05-16 12:48:00|2028.52|2020.82|2028|2020.3|2028.52|2020.82|2026.67|2018.97|34
1652705290000|2022-05-16 12:48:10|2027.66|2019.96|2027.56|2019.86|2028.07|2020.37|2026.99|2019.29|36
1652705300000|2022-05-16 12:48:20|2027.91|2020.21|2026.78|2019.08|2028.24|2020.54|2026.58|2018.88|33
1652705310000|2022-05-16 12:48:30|2027.02|2019.32|2027.77|2020.07|2027.92|2020.22|2026.9|2019.2|36
1652705320000|2022-05-16 12:48:40|2027.78|2020.08|2027.36|2019.66|2028.4|2020.7|2027.23|2019.53|40
1652705330000|2022-05-16 12:48:50|2027.16|2019.46|2026.2|2018.5|2027.46|2019.76|2026.2|2018.5|27
1652705340000|2022-05-16 12:49:00|2026.47|2018.77|2025.82|2018.12|2026.47|2018.77|2025.2|2017.5|35
1652705350000|2022-05-16 12:49:10|2025.89|2018.19|2026.39|2018.69|2026.94|2019.24|2025.89|2018.19|34
1652705360000|2022-05-16 12:49:20|2026.32|2018.62|2025.6|2017.9|2026.42|2018.72|2025.46|2017.76|33
1652705370000|2022-05-16 12:49:30|2025.76|2018.06|2025.19|2017.49|2026.28|2018.58|2025.08|2017.38|34
1652705380000|2022-05-16 12:49:40|2025.18|2017.48|2025.15|2017.45|2025.65|2017.95|2024.61|2016.91|35
1652705390000|2022-05-16 12:49:50|2025.27|2017.57|2025.84|2018.14|2026.06|2018.36|2024.81|2017.11|38
1652705400000|2022-05-16 12:50:00|2025.93|2018.23|2025.41|2017.71|2026.1|2018.4|2024.92|2017.22|37
1652705410000|2022-05-16 12:50:10|2025.44|2017.74|2024.5|2016.8|2026.09|2018.39|2024.32|2016.62|39
1652705420000|2022-05-16 12:50:20|2024.17|2016.47|2023.05|2015.35|2024.17|2016.47|2022.88|2015.18|33
1652705430000|2022-05-16 12:50:30|2023.14|2015.44|2022.46|2014.76|2023.17|2015.47|2022.38|2014.68|30
1652705440000|2022-05-16 12:50:40|2022.56|2014.86|2022.46|2014.76|2023.25|2015.55|2022.3|2014.6|29
1652705450000|2022-05-16 12:50:50|2022.56|2014.86|2022.07|2014.37|2022.58|2014.88|2021.9|2014.2|27
1652705460000|2022-05-16 12:51:00|2022.1|2014.4|2024.06|2016.36|2024.07|2016.37|2022.04|2014.34|35
1652705470000|2022-05-16 12:51:10|2024.11|2016.41|2024.53|2016.83|2024.8|2017.1|2023.91|2016.21|37
1652705480000|2022-05-16 12:51:20|2024.63|2016.93|2024.29|2016.59|2025.41|2017.71|2024.29|2016.59|34
1652705490000|2022-05-16 12:51:30|2024.51|2016.81|2025.29|2017.59|2025.44|2017.74|2024.51|2016.81|34
1652705500000|2022-05-16 12:51:40|2025.31|2017.61|2023.97|2016.27|2025.39|2017.69|2023.9|2016.2|35
1652705510000|2022-05-16 12:51:50|2023.96|2016.26|2024.2|2016.5|2024.2|2016.5|2023.89|2016.19|31
1652705520000|2022-05-16 12:52:00|2024.15|2016.45|2024.89|2017.19|2025.15|2017.45|2024.15|2016.45|35
1652705530000|2022-05-16 12:52:10|2024.93|2017.23|2024.86|2017.16|2025.47|2017.77|2024.86|2017.16|29
1652705540000|2022-05-16 12:52:20|2024.82|2017.12|2025.65|2017.95|2025.75|2018.05|2024.7|2017|35
1652705550000|2022-05-16 12:52:30|2025.64|2017.94|2025.83|2018.13|2025.83|2018.13|2025.12|2017.42|28
1652705560000|2022-05-16 12:52:40|2026.35|2018.65|2028.88|2021.18|2028.88|2021.18|2026.35|2018.65|32
1652705570000|2022-05-16 12:52:50|2028.94|2021.24|2028.34|2020.64|2029.31|2021.61|2028.34|2020.64|40
1652705580000|2022-05-16 12:53:00|2028.27|2020.57|2030.02|2022.32|2030.07|2022.37|2027.98|2020.28|37
1652705590000|2022-05-16 12:53:10|2030.22|2022.52|2030.36|2022.66|2030.9|2023.2|2030.04|2022.34|37
1652705600000|2022-05-16 12:53:20|2030.18|2022.48|2030.68|2022.98|2031.07|2023.37|2029.83|2022.13|34
1652705610000|2022-05-16 12:53:30|2030.65|2022.95|2031.92|2024.22|2031.92|2024.22|2030.61|2022.91|35
1652705620000|2022-05-16 12:53:40|2032.2|2024.5|2033.44|2025.74|2033.44|2025.74|2031.87|2024.17|38
1652705630000|2022-05-16 12:53:50|2033.42|2025.72|2033.69|2025.99|2035.41|2027.71|2033.02|2025.32|37
1652705640000|2022-05-16 12:54:00|2033.68|2025.98|2033|2025.3|2033.71|2026.01|2032.91|2025.21|39
1652705650000|2022-05-16 12:54:10|2033.02|2025.32|2031.16|2023.46|2033.1|2025.4|2031.16|2023.46|35
1652705660000|2022-05-16 12:54:20|2031.19|2023.49|2032.63|2024.93|2032.86|2025.16|2031.09|2023.39|38
1652705670000|2022-05-16 12:54:30|2032.62|2024.92|2032.6|2024.9|2032.7|2025|2031.57|2023.87|39
1652705680000|2022-05-16 12:54:40|2032.59|2024.89|2034.42|2026.72|2034.68|2026.98|2032.56|2024.86|37
1652705690000|2022-05-16 12:54:50|2034.71|2027.01|2035.34|2027.64|2035.55|2027.85|2034.71|2027.01|37
1652705700000|2022-05-16 12:55:00|2035.3|2027.6|2033.54|2025.84|2035.3|2027.6|2033.45|2025.75|34
1652705710000|2022-05-16 12:55:10|2033.46|2025.76|2032.86|2025.16|2033.78|2026.08|2032.79|2025.09|37
1652705720000|2022-05-16 12:55:20|2032.97|2025.27|2033.34|2025.64|2033.54|2025.84|2032.89|2025.19|38
1652705730000|2022-05-16 12:55:30|2033.2|2025.5|2033.38|2025.68|2033.53|2025.83|2032.86|2025.16|33
1652705740000|2022-05-16 12:55:40|2033.5|2025.8|2033.17|2025.47|2033.61|2025.91|2033.12|2025.42|33
1652705750000|2022-05-16 12:55:50|2033.22|2025.52|2034.07|2026.37|2034.42|2026.72|2033.21|2025.51|34
1652705760000|2022-05-16 12:56:00|2034.08|2026.38|2034.42|2026.72|2034.96|2027.26|2033.94|2026.24|30
1652705770000|2022-05-16 12:56:10|2034.66|2026.96|2034.29|2026.59|2035.17|2027.47|2033.94|2026.24|31
1652705780000|2022-05-16 12:56:20|2034.62|2026.92|2035.02|2027.32|2035.15|2027.45|2034.11|2026.41|33
1652705790000|2022-05-16 12:56:30|2034.85|2027.15|2035.66|2027.96|2036.14|2028.44|2034.85|2027.15|30
1652705800000|2022-05-16 12:56:40|2035.54|2027.84|2034.57|2026.87|2035.63|2027.93|2034.38|2026.68|33
1652705810000|2022-05-16 12:56:50|2034.58|2026.88|2034.54|2026.84|2034.6|2026.9|2034.17|2026.47|31
1652705820000|2022-05-16 12:57:00|2034.62|2026.92|2035.38|2027.68|2035.61|2027.91|2034.27|2026.57|37
1652705830000|2022-05-16 12:57:10|2035.31|2027.61|2035.01|2027.31|2035.46|2027.76|2034.94|2027.24|37
1652705840000|2022-05-16 12:57:20|2035.12|2027.42|2033.86|2026.16|2035.4|2027.7|2033.86|2026.16|37
1652705850000|2022-05-16 12:57:30|2034.06|2026.36|2031.07|2023.37|2034.06|2026.36|2031.07|2023.37|36
1652705860000|2022-05-16 12:57:40|2030.9|2023.2|2029.04|2021.34|2031.11|2023.41|2028.83|2021.13|36
1652705870000|2022-05-16 12:57:50|2028.89|2021.19|2026.83|2019.13|2028.89|2021.19|2026.83|2019.13|39
1652705880000|2022-05-16 12:58:00|2027.01|2019.31|2028.3|2020.6|2028.5|2020.8|2026.3|2018.6|39
1652705890000|2022-05-16 12:58:10|2027.95|2020.25|2029.86|2022.16|2030.31|2022.61|2027.95|2020.25|39
1652705900000|2022-05-16 12:58:20|2029.83|2022.13|2031.01|2023.31|2031.06|2023.36|2029.6|2021.9|38
1652705910000|2022-05-16 12:58:30|2031.09|2023.39|2031.92|2024.22|2032.31|2024.61|2031|2023.3|40
1652705920000|2022-05-16 12:58:40|2031.82|2024.12|2030.34|2022.64|2032.24|2024.54|2030.27|2022.57|38
1652705930000|2022-05-16 12:58:50|2030.27|2022.57|2030.38|2022.68|2030.43|2022.73|2029.77|2022.07|33
1652705940000|2022-05-16 12:59:00|2030.74|2023.04|2031.06|2023.36|2031.31|2023.61|2030.62|2022.92|38
1652705950000|2022-05-16 12:59:10|2031.05|2023.35|2031.97|2024.27|2031.99|2024.29|2030.72|2023.02|38
1652705960000|2022-05-16 12:59:20|2031.82|2024.12|2031.97|2024.27|2032.07|2024.37|2031.73|2024.03|29
1652705970000|2022-05-16 12:59:30|2031.96|2024.26|2030.43|2022.73|2031.99|2024.29|2030.21|2022.51|38
1652705980000|2022-05-16 12:59:40|2030.35|2022.65|2030.74|2023.04|2031.21|2023.51|2030.35|2022.65|39
1652705990000|2022-05-16 12:59:50|2030.67|2022.97|2031.35|2023.65|2031.66|2023.96|2030.67|2022.97|38
1652706000000|2022-05-16 13:00:00|2031.45|2023.75|2030.17|2022.47|2031.74|2024.04|2030.17|2022.47|39
1652706010000|2022-05-16 13:00:10|2030.19|2022.49|2029.61|2021.91|2030.19|2022.49|2029.61|2021.91|37
1652706020000|2022-05-16 13:00:20|2029.44|2021.74|2029.32|2021.62|2029.59|2021.89|2029.14|2021.44|36
1652706030000|2022-05-16 13:00:30|2029.35|2021.65|2026.98|2019.28|2029.39|2021.69|2026.92|2019.22|39
1652706040000|2022-05-16 13:00:40|2026.99|2019.29|2029.27|2021.57|2029.38|2021.68|2026.99|2019.29|36
1652706050000|2022-05-16 13:00:50|2029.25|2021.55|2030.37|2022.67|2030.41|2022.71|2028.93|2021.23|35
1652706060000|2022-05-16 13:01:00|2030.36|2022.66|2031.98|2024.28|2032.48|2024.78|2030.36|2022.66|34
1652706070000|2022-05-16 13:01:10|2031.87|2024.17|2033.17|2025.47|2033.17|2025.47|2031.87|2024.17|38
1652706080000|2022-05-16 13:01:20|2032.9|2025.2|2033.49|2025.79|2033.9|2026.2|2032.64|2024.94|37
1652706090000|2022-05-16 13:01:30|2033.5|2025.8|2034.05|2026.35|2034.13|2026.43|2033.32|2025.62|37
1652706100000|2022-05-16 13:01:40|2033.92|2026.22|2031.13|2023.43|2034.35|2026.65|2031.05|2023.35|35
1652706110000|2022-05-16 13:01:50|2030.95|2023.25|2033.02|2025.32|2033.06|2025.36|2030.55|2022.85|37
1652706120000|2022-05-16 13:02:00|2033.17|2025.47|2033.85|2026.15|2033.9|2026.2|2032.69|2024.99|36
1652706130000|2022-05-16 13:02:10|2033.9|2026.2|2035.26|2027.56|2035.26|2027.56|2033.85|2026.15|26
1652706140000|2022-05-16 13:02:20|2035.53|2027.83|2037|2029.3|2037|2029.3|2035.53|2027.83|38
1652706150000|2022-05-16 13:02:30|2036.86|2029.16|2036.03|2028.33|2036.96|2029.26|2035.6|2027.9|38
1652706160000|2022-05-16 13:02:40|2035.98|2028.28|2036.25|2028.55|2036.72|2029.02|2035.76|2028.06|36
1652706170000|2022-05-16 13:02:50|2036.11|2028.41|2036.78|2029.08|2036.98|2029.28|2036.11|2028.41|34
1652706180000|2022-05-16 13:03:00|2036.85|2029.15|2036.27|2028.57|2036.89|2029.19|2035.99|2028.29|39
1652706190000|2022-05-16 13:03:10|2036.37|2028.67|2036.76|2029.06|2036.83|2029.13|2036.35|2028.65|34
1652706200000|2022-05-16 13:03:20|2036.79|2029.09|2038.37|2030.67|2038.37|2030.67|2036.65|2028.95|36
1652706210000|2022-05-16 13:03:30|2038.39|2030.69|2040.29|2032.59|2040.29|2032.59|2038.34|2030.64|39
1652706220000|2022-05-16 13:03:40|2040.33|2032.63|2043.93|2036.23|2045.11|2037.41|2040.28|2032.58|39
1652706230000|2022-05-16 13:03:50|2043.67|2035.97|2046.14|2038.44|2046.14|2038.44|2043.4|2035.7|39
1652706240000|2022-05-16 13:04:00|2046.21|2038.51|2044.71|2037.01|2047.58|2039.88|2044.33|2036.63|40
1652706250000|2022-05-16 13:04:10|2044.62|2036.92|2042.11|2034.41|2044.62|2036.92|2042.11|2034.41|39
1652706260000|2022-05-16 13:04:20|2042.19|2034.49|2040.58|2032.88|2042.19|2034.49|2040.56|2032.86|38
1652706270000|2022-05-16 13:04:30|2040.56|2032.86|2041.9|2034.2|2042.17|2034.47|2040.51|2032.81|39
1652706280000|2022-05-16 13:04:40|2041.94|2034.24|2043.25|2035.55|2043.48|2035.78|2041.94|2034.24|35
1652706290000|2022-05-16 13:04:50|2043.05|2035.35|2044.12|2036.42|2044.43|2036.73|2041.39|2033.69|39
1652706300000|2022-05-16 13:05:00|2044.43|2036.73|2043.23|2035.53|2045.12|2037.42|2042.8|2035.1|35
1652706310000|2022-05-16 13:05:10|2043.25|2035.55|2042.78|2035.08|2043.94|2036.24|2042.73|2035.03|35
1652706320000|2022-05-16 13:05:20|2042.74|2035.04|2042.29|2034.59|2043.19|2035.49|2042.29|2034.59|28
1652706330000|2022-05-16 13:05:30|2042.35|2034.65|2041.67|2033.97|2042.65|2034.95|2041.67|2033.97|29
1652706340000|2022-05-16 13:05:40|2041.66|2033.96|2041.02|2033.32|2041.66|2033.96|2040.77|2033.07|33
1652706350000|2022-05-16 13:05:50|2041.15|2033.45|2042.71|2035.01|2043.66|2035.96|2041.15|2033.45|33
1652706360000|2022-05-16 13:06:00|2042.76|2035.06|2043.03|2035.33|2043.09|2035.39|2041.42|2033.72|39
1652706370000|2022-05-16 13:06:10|2043.13|2035.43|2042.43|2034.73|2043.13|2035.43|2042.25|2034.55|37
1652706380000|2022-05-16 13:06:20|2042.67|2034.97|2041.88|2034.18|2042.72|2035.02|2041.68|2033.98|39
1652706390000|2022-05-16 13:06:30|2041.95|2034.25|2040.79|2033.09|2041.98|2034.28|2040.38|2032.68|40
1652706400000|2022-05-16 13:06:40|2040.75|2033.05|2039.41|2031.71|2041.28|2033.58|2039.41|2031.71|38
1652706410000|2022-05-16 13:06:50|2039.55|2031.85|2040.44|2032.74|2040.44|2032.74|2039.49|2031.79|37
1652706420000|2022-05-16 13:07:00|2040.59|2032.89|2041.77|2034.07|2042.15|2034.45|2040.36|2032.66|37
1652706430000|2022-05-16 13:07:10|2041.86|2034.16|2042.45|2034.75|2043.15|2035.45|2041.86|2034.16|35
1652706440000|2022-05-16 13:07:20|2042.56|2034.86|2042.24|2034.54|2042.66|2034.96|2042.08|2034.38|32
1652706450000|2022-05-16 13:07:30|2042.33|2034.63|2043.28|2035.58|2043.38|2035.68|2040.91|2033.21|39
1652706460000|2022-05-16 13:07:40|2043.17|2035.47|2042.36|2034.66|2043.32|2035.62|2042.36|2034.66|36
1652706470000|2022-05-16 13:07:50|2042.25|2034.55|2041.4|2033.7|2042.25|2034.55|2041.36|2033.66|36
1652706480000|2022-05-16 13:08:00|2041.47|2033.77|2042.04|2034.34|2042.62|2034.92|2040.96|2033.26|40
1652706490000|2022-05-16 13:08:10|2041.61|2033.91|2041.34|2033.64|2041.61|2033.91|2040.24|2032.54|37
1652706500000|2022-05-16 13:08:20|2041.37|2033.67|2042.23|2034.53|2042.29|2034.59|2041.09|2033.39|34
1652706510000|2022-05-16 13:08:30|2042.41|2034.71|2041.12|2033.42|2042.41|2034.71|2040.71|2033.01|37
1652706520000|2022-05-16 13:08:40|2041.23|2033.53|2040.25|2032.55|2041.67|2033.97|2039.7|2032|39
1652706530000|2022-05-16 13:08:50|2040.4|2032.7|2043.09|2035.39|2043.09|2035.39|2040.14|2032.44|39
1652706540000|2022-05-16 13:09:00|2043.15|2035.45|2043.67|2035.97|2043.67|2035.97|2042.08|2034.38|39
1652706550000|2022-05-16 13:09:10|2043.54|2035.84|2042.35|2034.65|2043.54|2035.84|2041.61|2033.91|36
1652706560000|2022-05-16 13:09:20|2042.52|2034.82|2042.27|2034.57|2043.12|2035.42|2042.23|2034.53|35
1652706570000|2022-05-16 13:09:30|2042.15|2034.45|2042.63|2034.93|2042.81|2035.11|2042.12|2034.42|37
1652706580000|2022-05-16 13:09:40|2042.75|2035.05|2041.63|2033.93|2042.81|2035.11|2041.51|2033.81|34
1652706590000|2022-05-16 13:09:50|2041.6|2033.9|2040.59|2032.89|2041.87|2034.17|2040.59|2032.89|37
1652706600000|2022-05-16 13:10:00|2040.96|2033.26|2040.84|2033.14|2041.27|2033.57|2039.72|2032.02|36
1652706610000|2022-05-16 13:10:10|2041.18|2033.48|2039.95|2032.25|2041.56|2033.86|2039.33|2031.63|39
1652706620000|2022-05-16 13:10:20|2039.87|2032.17|2039.62|2031.92|2040.04|2032.34|2039.04|2031.34|34
1652706630000|2022-05-16 13:10:30|2039.56|2031.86|2038.39|2030.69|2039.56|2031.86|2038.39|2030.69|38
1652706640000|2022-05-16 13:10:40|2038.49|2030.79|2037.79|2030.09|2038.57|2030.87|2037.75|2030.05|36
1652706650000|2022-05-16 13:10:50|2037.78|2030.08|2037.5|2029.8|2037.87|2030.17|2037.1|2029.4|35
1652706660000|2022-05-16 13:11:00|2037.43|2029.73|2038.18|2030.48|2038.63|2030.93|2036.89|2029.19|38
1652706670000|2022-05-16 13:11:10|2038.01|2030.31|2037.28|2029.58|2038.86|2031.16|2037.28|2029.58|36
1652706680000|2022-05-16 13:11:20|2037.33|2029.63|2040.05|2032.35|2040.05|2032.35|2037.29|2029.59|37
1652706690000|2022-05-16 13:11:30|2040.09|2032.39|2039.14|2031.44|2040.22|2032.52|2038.69|2030.99|37
1652706700000|2022-05-16 13:11:40|2039.29|2031.59|2039.34|2031.64|2039.34|2031.64|2037.45|2029.75|38
1652706710000|2022-05-16 13:11:50|2039.37|2031.67|2038.6|2030.9|2039.49|2031.79|2037.95|2030.25|35
1652706720000|2022-05-16 13:12:00|2038.61|2030.91|2040.46|2032.76|2040.84|2033.14|2038.61|2030.91|39
1652706730000|2022-05-16 13:12:10|2040.5|2032.8|2038.91|2031.21|2040.96|2033.26|2038.88|2031.18|37
1652706740000|2022-05-16 13:12:20|2038.82|2031.12|2038.72|2031.02|2039.3|2031.6|2038.51|2030.81|38
1652706750000|2022-05-16 13:12:30|2038.88|2031.18|2037.76|2030.06|2039.11|2031.41|2037.31|2029.61|34
1652706760000|2022-05-16 13:12:40|2038.18|2030.48|2037.06|2029.36|2038.18|2030.48|2036.94|2029.24|32
1652706770000|2022-05-16 13:12:50|2037.07|2029.37|2038.02|2030.32|2038.11|2030.41|2036.91|2029.21|37
1652706780000|2022-05-16 13:13:00|2038.03|2030.33|2038.59|2030.89|2038.59|2030.89|2037.86|2030.16|33
1652706790000|2022-05-16 13:13:10|2038.62|2030.92|2038|2030.3|2038.66|2030.96|2038|2030.3|33
1652706800000|2022-05-16 13:13:20|2037.99|2030.29|2037.81|2030.11|2038.07|2030.37|2037.23|2029.53|23
1652706810000|2022-05-16 13:13:30|2037.71|2030.01|2038.41|2030.71|2038.68|2030.98|2037.57|2029.87|38
1652706820000|2022-05-16 13:13:40|2038.52|2030.82|2037.93|2030.23|2038.52|2030.82|2037|2029.3|36
1652706830000|2022-05-16 13:13:50|2037.95|2030.25|2037.09|2029.39|2038.09|2030.39|2036.94|2029.24|33
1652706840000|2022-05-16 13:14:00|2037.04|2029.34|2035.01|2027.31|2037.04|2029.34|2035.01|2027.31|36
1652706850000|2022-05-16 13:14:10|2035|2027.3|2035.65|2027.95|2035.79|2028.09|2034.55|2026.85|36
1652706860000|2022-05-16 13:14:20|2035.63|2027.93|2035.1|2027.4|2035.67|2027.97|2034.55|2026.85|36
1652706870000|2022-05-16 13:14:30|2035.09|2027.39|2034.79|2027.09|2035.18|2027.48|2034.68|2026.98|28
1652706880000|2022-05-16 13:14:40|2034.88|2027.18|2033.07|2025.37|2035.25|2027.55|2033.07|2025.37|34
1652706890000|2022-05-16 13:14:50|2033.04|2025.34|2031.29|2023.59|2033.17|2025.47|2031.02|2023.32|28
1652706900000|2022-05-16 13:15:00|2031.14|2023.44|2029.8|2022.1|2031.69|2023.99|2029.73|2022.03|31
1652706910000|2022-05-16 13:15:10|2029.51|2021.81|2030.72|2023.02|2031.31|2023.61|2029.51|2021.81|36
1652706920000|2022-05-16 13:15:20|2030.28|2022.58|2030.13|2022.43|2030.53|2022.83|2029.35|2021.65|32
1652706930000|2022-05-16 13:15:30|2030|2022.3|2028.6|2020.9|2030.06|2022.36|2028.51|2020.81|38
1652706940000|2022-05-16 13:15:40|2028.59|2020.89|2027.21|2019.51|2030.07|2022.37|2027.09|2019.39|36
1652706950000|2022-05-16 13:15:50|2027.26|2019.56|2026.34|2018.64|2027.31|2019.61|2025.6|2017.9|35
1652706960000|2022-05-16 13:16:00|2026.5|2018.8|2025.96|2018.26|2027.27|2019.57|2025.92|2018.22|34
1652706970000|2022-05-16 13:16:10|2026.04|2018.34|2026.67|2018.97|2027.26|2019.56|2025.99|2018.29|38
1652706980000|2022-05-16 13:16:20|2026.33|2018.63|2027.62|2019.92|2028|2020.3|2026.25|2018.55|35
1652706990000|2022-05-16 13:16:30|2027.67|2019.97|2027.22|2019.52|2027.83|2020.13|2026.66|2018.96|37
1652707000000|2022-05-16 13:16:40|2027.17|2019.47|2026.22|2018.52|2027.64|2019.94|2026.22|2018.52|37
1652707010000|2022-05-16 13:16:50|2026.12|2018.42|2025.5|2017.8|2026.22|2018.52|2025.37|2017.67|31
1652707020000|2022-05-16 13:17:00|2025.49|2017.79|2024.61|2016.91|2025.81|2018.11|2024.61|2016.91|34
1652707030000|2022-05-16 13:17:10|2024.63|2016.93|2026.2|2018.5|2026.2|2018.5|2023.94|2016.24|35
1652707040000|2022-05-16 13:17:20|2026.63|2018.93|2027.59|2019.89|2027.59|2019.89|2026.55|2018.85|39
1652707050000|2022-05-16 13:17:30|2027.42|2019.72|2028.36|2020.66|2029.09|2021.39|2026.9|2019.2|39
1652707060000|2022-05-16 13:17:40|2027.95|2020.25|2027.87|2020.17|2028.34|2020.64|2027.87|2020.17|36
1652707070000|2022-05-16 13:17:50|2027.74|2020.04|2027.14|2019.44|2027.74|2020.04|2026.97|2019.27|33
1652707080000|2022-05-16 13:18:00|2027.1|2019.4|2026.76|2019.06|2028.39|2020.69|2026.76|2019.06|35
1652707090000|2022-05-16 13:18:10|2026.83|2019.13|2025.48|2017.78|2026.83|2019.13|2025.26|2017.56|34
1652707100000|2022-05-16 13:18:20|2025.65|2017.95|2026.6|2018.9|2026.6|2018.9|2025.65|2017.95|37
1652707110000|2022-05-16 13:18:30|2026.66|2018.96|2026.49|2018.79|2026.81|2019.11|2026.34|2018.64|38
1652707120000|2022-05-16 13:18:40|2026.18|2018.48|2025.91|2018.21|2026.4|2018.7|2025.76|2018.06|33
1652707130000|2022-05-16 13:18:50|2025.89|2018.19|2026.03|2018.33|2026.12|2018.42|2025.89|2018.19|29
1652707140000|2022-05-16 13:19:00|2026.04|2018.34|2025.93|2018.23|2026.18|2018.48|2025.49|2017.79|35
1652707150000|2022-05-16 13:19:10|2025.92|2018.22|2025.89|2018.19|2026.31|2018.61|2025.78|2018.08|34
1652707160000|2022-05-16 13:19:20|2025.81|2018.11|2026.19|2018.49|2026.19|2018.49|2025.81|2018.11|31
1652707170000|2022-05-16 13:19:30|2026.26|2018.56|2026.78|2019.08|2026.82|2019.12|2026.07|2018.37|35
1652707180000|2022-05-16 13:19:40|2026.76|2019.06|2026.04|2018.34|2026.78|2019.08|2025.05|2017.35|32
1652707190000|2022-05-16 13:19:50|2025.96|2018.26|2024.59|2016.89|2026.21|2018.51|2022.9|2015.2|39
1652707200000|2022-05-16 13:20:00|2024.58|2016.88|2019.46|2011.76|2024.58|2016.88|2018.97|2011.27|37
1652707210000|2022-05-16 13:20:10|2019.49|2011.79|2019.53|2011.83|2019.67|2011.97|2016.63|2008.93|40
1652707220000|2022-05-16 13:20:20|2019.61|2011.91|2020.31|2012.61|2020.48|2012.78|2018.2|2010.5|38
1652707230000|2022-05-16 13:20:30|2020.5|2012.8|2020.11|2012.41|2021.04|2013.34|2018.66|2010.96|39
1652707240000|2022-05-16 13:20:40|2020.29|2012.59|2021.18|2013.48|2021.18|2013.48|2019.52|2011.82|35
1652707250000|2022-05-16 13:20:50|2021.25|2013.55|2021.77|2014.07|2022.58|2014.88|2020.71|2013.01|36
1652707260000|2022-05-16 13:21:00|2021.91|2014.21|2024.18|2016.48|2024.18|2016.48|2021.91|2014.21|37
1652707270000|2022-05-16 13:21:10|2024.1|2016.4|2022.36|2014.66|2024.24|2016.54|2021.89|2014.19|37
1652707280000|2022-05-16 13:21:20|2022.33|2014.63|2020.76|2013.06|2022.33|2014.63|2020.53|2012.83|36
1652707290000|2022-05-16 13:21:30|2020.6|2012.9|2019.12|2011.42|2020.72|2013.02|2019.09|2011.39|35
1652707300000|2022-05-16 13:21:40|2019.07|2011.37|2018.24|2010.54|2019.15|2011.45|2018.13|2010.43|39
1652707310000|2022-05-16 13:21:50|2018.25|2010.55|2016.52|2008.82|2018.33|2010.63|2016.32|2008.62|38
1652707320000|2022-05-16 13:22:00|2017.14|2009.44|2019.46|2011.76|2019.57|2011.87|2017.02|2009.32|38
1652707330000|2022-05-16 13:22:10|2019.45|2011.75|2017.88|2010.18|2019.98|2012.28|2017.72|2010.02|37
1652707340000|2022-05-16 13:22:20|2017.73|2010.03|2017.73|2010.03|2018.33|2010.63|2017.26|2009.56|35
1652707350000|2022-05-16 13:22:30|2017.74|2010.04|2018.02|2010.32|2019.13|2011.43|2017.74|2010.04|39
1652707360000|2022-05-16 13:22:40|2017.89|2010.19|2017.96|2010.26|2018.67|2010.97|2017.55|2009.85|35
1652707370000|2022-05-16 13:22:50|2017.57|2009.87|2018.19|2010.49|2018.37|2010.67|2017.41|2009.71|36
1652707380000|2022-05-16 13:23:00|2018.14|2010.44|2020.11|2012.41|2020.11|2012.41|2018.07|2010.37|36
1652707390000|2022-05-16 13:23:10|2019.96|2012.26|2018.65|2010.95|2020.05|2012.35|2018.65|2010.95|37
1652707400000|2022-05-16 13:23:20|2018.63|2010.93|2017.75|2010.05|2019.28|2011.58|2017.74|2010.04|37
1652707410000|2022-05-16 13:23:30|2017.91|2010.21|2017.76|2010.06|2018.36|2010.66|2017.76|2010.06|35
1652707420000|2022-05-16 13:23:40|2017.7|2010|2017.7|2010|2018.38|2010.68|2017.7|2010|39
1652707430000|2022-05-16 13:23:50|2017.66|2009.96|2017.97|2010.27|2017.97|2010.27|2017.48|2009.78|30
1652707440000|2022-05-16 13:24:00|2018.04|2010.34|2019.46|2011.76|2020.07|2012.37|2018.04|2010.34|39
1652707450000|2022-05-16 13:24:10|2019.93|2012.23|2019.88|2012.18|2020.1|2012.4|2019.59|2011.89|37
1652707460000|2022-05-16 13:24:20|2019.89|2012.19|2020.27|2012.57|2020.64|2012.94|2019.79|2012.09|34
1652707470000|2022-05-16 13:24:30|2020.06|2012.36|2019.01|2011.31|2020.09|2012.39|2018.47|2010.77|35
1652707480000|2022-05-16 13:24:40|2018.99|2011.29|2020.03|2012.33|2020.16|2012.46|2018.83|2011.13|37
1652707490000|2022-05-16 13:24:50|2020.02|2012.32|2019.3|2011.6|2020.11|2012.41|2019.3|2011.6|35
1652707500000|2022-05-16 13:25:00|2018.58|2010.88|2019.15|2011.45|2019.58|2011.88|2017.93|2010.23|34
1652707510000|2022-05-16 13:25:10|2019.13|2011.43|2019.65|2011.95|2019.72|2012.02|2019.12|2011.42|35
1652707520000|2022-05-16 13:25:20|2019.28|2011.58|2020.38|2012.68|2020.54|2012.84|2019.28|2011.58|34
1652707530000|2022-05-16 13:25:30|2020.29|2012.59|2022.62|2014.92|2022.62|2014.92|2020.26|2012.56|35
1652707540000|2022-05-16 13:25:40|2022.54|2014.84|2022.57|2014.87|2022.96|2015.26|2022.11|2014.41|34
1652707550000|2022-05-16 13:25:50|2022.69|2014.99|2022.7|2015|2023.6|2015.9|2022.68|2014.98|38
1652707560000|2022-05-16 13:26:00|2022.71|2015.01|2022.9|2015.2|2022.9|2015.2|2022.2|2014.5|37
1652707570000|2022-05-16 13:26:10|2022.89|2015.19|2025.79|2018.09|2026.11|2018.41|2022.69|2014.99|39
1652707580000|2022-05-16 13:26:20|2025.86|2018.16|2025.67|2017.97|2027.55|2019.85|2025.67|2017.97|37
1652707590000|2022-05-16 13:26:30|2025.5|2017.8|2023.55|2015.85|2025.5|2017.8|2023.55|2015.85|36
1652707600000|2022-05-16 13:26:40|2023.52|2015.82|2024.32|2016.62|2024.62|2016.92|2023.41|2015.71|37
1652707610000|2022-05-16 13:26:50|2024.26|2016.56|2023.71|2016.01|2024.26|2016.56|2022.76|2015.06|37
1652707620000|2022-05-16 13:27:00|2023.74|2016.04|2023.08|2015.38|2024.17|2016.47|2023.08|2015.38|36
1652707630000|2022-05-16 13:27:10|2023.03|2015.33|2023.03|2015.33|2023.79|2016.09|2022.74|2015.04|34
1652707640000|2022-05-16 13:27:20|2023.04|2015.34|2022.87|2015.17|2023.17|2015.47|2022.63|2014.93|34
1652707650000|2022-05-16 13:27:30|2022.75|2015.05|2021.97|2014.27|2022.79|2015.09|2021.97|2014.27|29
1652707660000|2022-05-16 13:27:40|2021.67|2013.97|2019.44|2011.74|2021.67|2013.97|2019.43|2011.73|34
1652707670000|2022-05-16 13:27:50|2019.43|2011.73|2020.53|2012.83|2020.53|2012.83|2019.08|2011.38|39
1652707680000|2022-05-16 13:28:00|2020.65|2012.95|2019.71|2012.01|2020.65|2012.95|2019.52|2011.82|33
1652707690000|2022-05-16 13:28:10|2019.72|2012.02|2016.58|2008.88|2019.81|2012.11|2016.23|2008.53|36
1652707700000|2022-05-16 13:28:20|2016.5|2008.8|2015.38|2007.68|2016.5|2008.8|2015.33|2007.63|36
1652707710000|2022-05-16 13:28:30|2015.37|2007.67|2014.81|2007.11|2015.77|2008.07|2013.97|2006.27|33
1652707720000|2022-05-16 13:28:40|2014.9|2007.2|2017.69|2009.99|2018.01|2010.31|2014.9|2007.2|37
1652707730000|2022-05-16 13:28:50|2017.77|2010.07|2019.06|2011.36|2019.1|2011.4|2017.68|2009.98|38
1652707740000|2022-05-16 13:29:00|2019.26|2011.56|2021.5|2013.8|2021.59|2013.89|2019.26|2011.56|40
1652707750000|2022-05-16 13:29:10|2021.69|2013.99|2022.83|2015.13|2023.27|2015.57|2021.41|2013.71|31
1652707760000|2022-05-16 13:29:20|2022.88|2015.18|2023.95|2016.25|2024.16|2016.46|2022.05|2014.35|37
1652707770000|2022-05-16 13:29:30|2023.9|2016.2|2023.31|2015.61|2023.97|2016.27|2023.19|2015.49|31
1652707780000|2022-05-16 13:29:40|2023.35|2015.65|2020.77|2013.07|2023.45|2015.75|2020.72|2013.02|38
1652707790000|2022-05-16 13:29:50|2020.59|2012.89|2019.88|2012.18|2020.59|2012.89|2019.56|2011.86|36
1652707800000|2022-05-16 13:30:00|2019.87|2012.17|2017.54|2009.84|2020.33|2012.63|2016.24|2008.54|39
1652707810000|2022-05-16 13:30:10|2017.53|2009.83|2021.11|2013.41|2021.11|2013.41|2015.61|2007.91|40
1652707820000|2022-05-16 13:30:20|2021.29|2013.59|2022.91|2015.21|2023.35|2015.65|2020.72|2013.02|38
1652707830000|2022-05-16 13:30:30|2022.89|2015.19|2019.48|2011.78|2022.89|2015.19|2019.42|2011.72|40
1652707840000|2022-05-16 13:30:40|2019.14|2011.44|2015.87|2008.17|2019.81|2012.11|2015.87|2008.17|40
1652707850000|2022-05-16 13:30:50|2015.89|2008.19|2022.15|2014.45|2022.21|2014.51|2015.87|2008.17|39
1652707860000|2022-05-16 13:31:00|2022.18|2014.48|2025.41|2017.71|2025.41|2017.71|2020.23|2012.53|40
1652707870000|2022-05-16 13:31:10|2025.21|2017.51|2029.42|2021.72|2029.76|2022.06|2025.21|2017.51|39
1652707880000|2022-05-16 13:31:20|2029.67|2021.97|2027.21|2019.51|2030.11|2022.41|2027.21|2019.51|40
1652707890000|2022-05-16 13:31:30|2027.05|2019.35|2020.47|2012.77|2027.05|2019.35|2020.47|2012.77|40
1652707900000|2022-05-16 13:31:40|2020.67|2012.97|2017.76|2010.06|2020.67|2012.97|2017.45|2009.75|39
1652707910000|2022-05-16 13:31:50|2017.59|2009.89|2017.23|2009.53|2017.89|2010.19|2016.47|2008.77|38
1652707920000|2022-05-16 13:32:00|2017.18|2009.48|2019.93|2012.23|2020.34|2012.64|2016.92|2009.22|38
1652707930000|2022-05-16 13:32:10|2019.5|2011.8|2016.31|2008.61|2019.78|2012.08|2016.31|2008.61|39
1652707940000|2022-05-16 13:32:20|2016.27|2008.57|2016.47|2008.77|2018.27|2010.57|2016.23|2008.53|38
1652707950000|2022-05-16 13:32:30|2016.58|2008.88|2014.83|2007.13|2016.78|2009.08|2014.7|2007|36
1652707960000|2022-05-16 13:32:40|2014.72|2007.02|2013.08|2005.38|2014.88|2007.18|2012.36|2004.66|38
1652707970000|2022-05-16 13:32:50|2013.02|2005.32|2011.32|2003.62|2013.02|2005.32|2011.22|2003.52|38
1652707980000|2022-05-16 13:33:00|2011.25|2003.55|2011.71|2004.01|2011.91|2004.21|2011.25|2003.55|37
1652707990000|2022-05-16 13:33:10|2011.65|2003.95|2010.03|2002.33|2011.65|2003.95|2009.68|2001.98|32
1652708000000|2022-05-16 13:33:20|2009.69|2001.99|2011|2003.3|2011.2|2003.5|2009.62|2001.92|40
1652708010000|2022-05-16 13:33:30|2010.86|2003.16|2010.87|2003.17|2011.34|2003.64|2009.74|2002.04|37
1652708020000|2022-05-16 13:33:40|2011.16|2003.46|2011.47|2003.77|2011.7|2004|2010.63|2002.93|40
1652708030000|2022-05-16 13:33:50|2011.19|2003.49|2009.65|2001.95|2011.29|2003.59|2009.23|2001.53|40
1652708040000|2022-05-16 13:34:00|2009.51|2001.81|2007.55|1999.85|2009.53|2001.83|2007.55|1999.85|39
1652708050000|2022-05-16 13:34:10|2007.52|1999.82|2009.46|2001.76|2009.46|2001.76|2007.22|1999.52|37
1652708060000|2022-05-16 13:34:20|2009.7|2002|2010.58|2002.88|2011.96|2004.26|2009.7|2002|39
1652708070000|2022-05-16 13:34:30|2010.95|2003.25|2011.11|2003.41|2011.37|2003.67|2009.29|2001.59|40
1652708080000|2022-05-16 13:34:40|2011.22|2003.52|2012.97|2005.27|2012.97|2005.27|2010.45|2002.75|39
1652708090000|2022-05-16 13:34:50|2013.26|2005.56|2015.75|2008.05|2015.75|2008.05|2013.26|2005.56|39
1652708100000|2022-05-16 13:35:00|2016.01|2008.31|2013.04|2005.34|2016.75|2009.05|2012.59|2004.89|40
1652708110000|2022-05-16 13:35:10|2013.29|2005.59|2014.1|2006.4|2014.32|2006.62|2012|2004.3|39
1652708120000|2022-05-16 13:35:20|2014.28|2006.58|2013.36|2005.66|2015.01|2007.31|2013.11|2005.41|39
1652708130000|2022-05-16 13:35:30|2013.39|2005.69|2010.55|2002.85|2013.39|2005.69|2009.56|2001.86|40
1652708140000|2022-05-16 13:35:40|2010.74|2003.04|2010.26|2002.56|2011.05|2003.35|2009.27|2001.57|39
1652708150000|2022-05-16 13:35:50|2010.38|2002.68|2008.64|2000.94|2010.4|2002.7|2007.87|2000.17|37
1652708160000|2022-05-16 13:36:00|2008.72|2001.02|2007.97|2000.27|2009.98|2002.28|2007.48|1999.78|37
1652708170000|2022-05-16 13:36:10|2008.15|2000.45|2008.11|2000.41|2008.55|2000.85|2007.47|1999.77|40
1652708180000|2022-05-16 13:36:20|2008.31|2000.61|2007.92|2000.22|2008.37|2000.67|2006.82|1999.12|38
1652708190000|2022-05-16 13:36:30|2007.93|2000.23|2008.8|2001.1|2009.64|2001.94|2007.84|2000.14|39
1652708200000|2022-05-16 13:36:40|2008.76|2001.06|2007.3|1999.6|2009.1|2001.4|2007.22|1999.52|37
1652708210000|2022-05-16 13:36:50|2007.33|1999.63|2007.27|1999.57|2007.93|2000.23|2006.94|1999.24|38
1652708220000|2022-05-16 13:37:00|2006.95|1999.25|2009.8|2002.1|2009.91|2002.21|2006.79|1999.09|40
1652708230000|2022-05-16 13:37:10|2009.78|2002.08|2009.52|2001.82|2010.29|2002.59|2008.96|2001.26|37
1652708240000|2022-05-16 13:37:20|2009.55|2001.85|2012.06|2004.36|2012.06|2004.36|2009.45|2001.75|38
1652708250000|2022-05-16 13:37:30|2011.67|2003.97|2011.67|2003.97|2011.86|2004.16|2010.8|2003.1|37
1652708260000|2022-05-16 13:37:40|2012.41|2004.71|2012.48|2004.78|2013.12|2005.42|2011.74|2004.04|39
1652708270000|2022-05-16 13:37:50|2012.64|2004.94|2011.52|2003.82|2012.64|2004.94|2010.95|2003.25|37
1652708280000|2022-05-16 13:38:00|2011.55|2003.85|2015.68|2007.98|2015.68|2007.98|2011.55|2003.85|39
1652708290000|2022-05-16 13:38:10|2016.25|2008.55|2018.12|2010.42|2019.18|2011.48|2016.25|2008.55|35
1652708300000|2022-05-16 13:38:20|2018.03|2010.33|2016.28|2008.58|2018.41|2010.71|2016.03|2008.33|38
1652708310000|2022-05-16 13:38:30|2016.55|2008.85|2018.32|2010.62|2018.53|2010.83|2016.25|2008.55|39
1652708320000|2022-05-16 13:38:40|2018.48|2010.78|2020.08|2012.38|2020.46|2012.76|2018.48|2010.78|39
1652708330000|2022-05-16 13:38:50|2020.07|2012.37|2022.56|2014.86|2022.88|2015.18|2020.07|2012.37|36
1652708340000|2022-05-16 13:39:00|2022.64|2014.94|2021.78|2014.08|2022.75|2015.05|2021.19|2013.49|38
1652708350000|2022-05-16 13:39:10|2021.67|2013.97|2023.02|2015.32|2023.08|2015.38|2021.35|2013.65|36
1652708360000|2022-05-16 13:39:20|2022.99|2015.29|2022.68|2014.98|2023.84|2016.14|2022.1|2014.4|38
1652708370000|2022-05-16 13:39:30|2022.81|2015.11|2023.91|2016.21|2024.23|2016.53|2022.67|2014.97|38
1652708380000|2022-05-16 13:39:40|2023.97|2016.27|2025.79|2018.09|2026.63|2018.93|2023.77|2016.07|40
1652708390000|2022-05-16 13:39:50|2025.8|2018.1|2029.96|2022.26|2029.98|2022.28|2025.8|2018.1|36
1652708400000|2022-05-16 13:40:00|2030.11|2022.41|2030.92|2023.22|2032.47|2024.77|2030.11|2022.41|40
1652708410000|2022-05-16 13:40:10|2030.73|2023.03|2028.76|2021.06|2030.76|2023.06|2027.12|2019.42|39
1652708420000|2022-05-16 13:40:20|2028.74|2021.04|2027.1|2019.4|2030.37|2022.67|2027.1|2019.4|39
1652708430000|2022-05-16 13:40:30|2027.18|2019.48|2026.88|2019.18|2027.77|2020.07|2026.27|2018.57|39
1652708440000|2022-05-16 13:40:40|2026.93|2019.23|2030.53|2022.83|2030.53|2022.83|2026.93|2019.23|38
1652708450000|2022-05-16 13:40:50|2030.74|2023.04|2031.31|2023.61|2031.73|2024.03|2030.13|2022.43|40
1652708460000|2022-05-16 13:41:00|2031.37|2023.67|2030.39|2022.69|2031.55|2023.85|2030.2|2022.5|38
1652708470000|2022-05-16 13:41:10|2030.54|2022.84|2027.81|2020.11|2030.54|2022.84|2027.81|2020.11|38
1652708480000|2022-05-16 13:41:20|2027.74|2020.04|2022.39|2014.69|2027.74|2020.04|2022.39|2014.69|37
1652708490000|2022-05-16 13:41:30|2022.69|2014.99|2022.8|2015.1|2023.94|2016.24|2022.2|2014.5|38
1652708500000|2022-05-16 13:41:40|2022.84|2015.14|2022.96|2015.26|2023.09|2015.39|2021.51|2013.81|40
1652708510000|2022-05-16 13:41:50|2023.03|2015.33|2023.14|2015.44|2023.9|2016.2|2022.85|2015.15|38
1652708520000|2022-05-16 13:42:00|2023.29|2015.59|2026.18|2018.48|2026.43|2018.73|2022.13|2014.43|37
1652708530000|2022-05-16 13:42:10|2026.03|2018.33|2026.31|2018.61|2027|2019.3|2025.56|2017.86|37
1652708540000|2022-05-16 13:42:20|2026.06|2018.36|2026.33|2018.63|2027.62|2019.92|2025.86|2018.16|39
1652708550000|2022-05-16 13:42:30|2026.31|2018.61|2029.2|2021.5|2029.2|2021.5|2026.11|2018.41|37
1652708560000|2022-05-16 13:42:40|2029.27|2021.57|2030.48|2022.78|2030.81|2023.11|2029.27|2021.57|39
1652708570000|2022-05-16 13:42:50|2030.59|2022.89|2031.5|2023.8|2031.5|2023.8|2030.01|2022.31|35
1652708580000|2022-05-16 13:43:00|2031.57|2023.87|2030.39|2022.69|2031.8|2024.1|2028.56|2020.86|39
1652708590000|2022-05-16 13:43:10|2030.64|2022.94|2032.69|2024.99|2032.69|2024.99|2030.64|2022.94|35
1652708600000|2022-05-16 13:43:20|2032.63|2024.93|2034.63|2026.93|2034.63|2026.93|2032.63|2024.93|40
1652708610000|2022-05-16 13:43:30|2034.39|2026.69|2029.8|2022.1|2034.39|2026.69|2029.52|2021.82|39
1652708620000|2022-05-16 13:43:40|2029.74|2022.04|2025.46|2017.76|2030.79|2023.09|2025.04|2017.34|40
1652708630000|2022-05-16 13:43:50|2025.61|2017.91|2026.94|2019.24|2027.15|2019.45|2025.47|2017.77|38
1652708640000|2022-05-16 13:44:00|2027|2019.3|2023.42|2015.72|2027.08|2019.38|2022.05|2014.35|40
1652708650000|2022-05-16 13:44:10|2023.44|2015.74|2020.77|2013.07|2023.82|2016.12|2020.45|2012.75|39
1652708660000|2022-05-16 13:44:20|2020.7|2013|2020.97|2013.27|2021.4|2013.7|2020.02|2012.32|39
1652708670000|2022-05-16 13:44:30|2021.03|2013.33|2022.12|2014.42|2022.56|2014.86|2019.93|2012.23|40
1652708680000|2022-05-16 13:44:40|2022.09|2014.39|2017.92|2010.22|2022.09|2014.39|2017.76|2010.06|38
1652708690000|2022-05-16 13:44:50|2017.95|2010.25|2017.4|2009.7|2018.29|2010.59|2017.31|2009.61|34
1652708700000|2022-05-16 13:45:00|2017.32|2009.62|2017.98|2010.28|2018.02|2010.32|2017.32|2009.62|35
1652708710000|2022-05-16 13:45:10|2018.13|2010.43|2013.84|2006.14|2018.59|2010.89|2013.84|2006.14|39
1652708720000|2022-05-16 13:45:20|2013.81|2006.11|2013.42|2005.72|2014.44|2006.74|2013.42|2005.72|39
1652708730000|2022-05-16 13:45:30|2013.36|2005.66|2010.17|2002.47|2013.79|2006.09|2010.17|2002.47|40
1652708740000|2022-05-16 13:45:40|2009.87|2002.17|2007.63|1999.93|2009.95|2002.25|2006.74|1999.04|39
1652708750000|2022-05-16 13:45:50|2008.02|2000.32|2008.17|2000.47|2008.64|2000.94|2006.99|1999.29|40
1652708760000|2022-05-16 13:46:00|2008.15|2000.45|2006.32|1998.62|2009.05|2001.35|2006.32|1998.62|40
1652708770000|2022-05-16 13:46:10|2006.33|1998.63|2003.16|1995.46|2006.42|1998.72|2003.16|1995.46|39
1652708780000|2022-05-16 13:46:20|2002.82|1995.12|1999.49|1991.79|2003.83|1996.13|1999.49|1991.79|39
1652708790000|2022-05-16 13:46:30|1999.2|1991.5|2000.67|1992.97|2001.41|1993.71|1998.93|1991.23|36
1652708800000|2022-05-16 13:46:40|2000.59|1992.89|2000.57|1992.87|2000.59|1992.89|1999.14|1991.44|35
1652708810000|2022-05-16 13:46:50|2000.28|1992.58|1999.38|1991.68|2000.49|1992.79|1998.59|1990.89|39
1652708820000|2022-05-16 13:47:00|1999.27|1991.57|2004.91|1997.21|2005.64|1997.94|1999.27|1991.57|40
1652708830000|2022-05-16 13:47:10|2004.51|1996.81|2005.66|1997.96|2006.61|1998.91|2004.51|1996.81|40
1652708840000|2022-05-16 13:47:20|2005.89|1998.19|2006.12|1998.42|2007.29|1999.59|2005.37|1997.67|40
1652708850000|2022-05-16 13:47:30|2005.75|1998.05|2004.98|1997.28|2005.89|1998.19|2004.98|1997.28|39
1652708860000|2022-05-16 13:47:40|2004.79|1997.09|2007.38|1999.68|2007.75|2000.05|2004.79|1997.09|38
1652708870000|2022-05-16 13:47:50|2007.24|1999.54|2005.61|1997.91|2007.24|1999.54|2005.59|1997.89|34
1652708880000|2022-05-16 13:48:00|2005.51|1997.81|2001.66|1993.96|2006.43|1998.73|2001.5|1993.8|40
1652708890000|2022-05-16 13:48:10|2001.53|1993.83|2005.35|1997.65|2005.41|1997.71|2001.53|1993.83|37
1652708900000|2022-05-16 13:48:20|2005.2|1997.5|2003.15|1995.45|2005.2|1997.5|2001.94|1994.24|35
1652708910000|2022-05-16 13:48:30|2002.86|1995.16|2002.38|1994.68|2004.6|1996.9|2000.96|1993.26|39
1652708920000|2022-05-16 13:48:40|2002.16|1994.46|2002.46|1994.76|2003.96|1996.26|2001.88|1994.18|37
1652708930000|2022-05-16 13:48:50|2002.17|1994.47|2000.1|1992.4|2002.31|1994.61|2000.09|1992.39|38
1652708940000|2022-05-16 13:49:00|2000.08|1992.38|1999.43|1991.73|2000.38|1992.68|1999.09|1991.39|37
1652708950000|2022-05-16 13:49:10|1999.31|1991.61|2001.71|1994.01|2001.71|1994.01|1999.22|1991.52|38
1652708960000|2022-05-16 13:49:20|2001.64|1993.94|2000.39|1992.69|2002.54|1994.84|2000.25|1992.55|37
1652708970000|2022-05-16 13:49:30|2000.34|1992.64|1999.06|1991.36|2000.42|1992.72|1999.06|1991.36|35
1652708980000|2022-05-16 13:49:40|1999.02|1991.32|2000.82|1993.12|2000.96|1993.26|1998.54|1990.84|34
1652708990000|2022-05-16 13:49:50|2000.66|1992.96|2001.98|1994.28|2002.14|1994.44|1999.83|1992.13|39
1652709000000|2022-05-16 13:50:00|2001.86|1994.16|2001.69|1993.99|2002.71|1995.01|1999.03|1991.33|39
1652709010000|2022-05-16 13:50:10|2001.59|1993.89|1995.57|1987.87|2001.59|1993.89|1995.57|1987.87|39
1652709020000|2022-05-16 13:50:20|1995.4|1987.7|1996.19|1988.49|1996.26|1988.56|1994.23|1986.53|39
1652709030000|2022-05-16 13:50:30|1996.45|1988.75|2000.78|1993.08|2000.78|1993.08|1996.45|1988.75|40
1652709040000|2022-05-16 13:50:40|2001.19|1993.49|2003.3|1995.6|2003.3|1995.6|1999.69|1991.99|40
1652709050000|2022-05-16 13:50:50|2003.66|1995.96|2004.22|1996.52|2005.06|1997.36|2003.56|1995.86|38
1652709060000|2022-05-16 13:51:00|2004.32|1996.62|2007.62|1999.92|2008.05|2000.35|2004.32|1996.62|40
1652709070000|2022-05-16 13:51:10|2007.83|2000.13|2010.83|2003.13|2011.02|2003.32|2007.74|2000.04|39
1652709080000|2022-05-16 13:51:20|2010.36|2002.66|2008.52|2000.82|2010.36|2002.66|2007.29|1999.59|39
1652709090000|2022-05-16 13:51:30|2008.45|2000.75|2002.96|1995.26|2008.45|2000.75|2002.63|1994.93|39
1652709100000|2022-05-16 13:51:40|2002.85|1995.15|2005.54|1997.84|2005.57|1997.87|2002.14|1994.44|40
1652709110000|2022-05-16 13:51:50|2005.41|1997.71|2004.91|1997.21|2007.98|2000.28|2004.91|1997.21|39
1652709120000|2022-05-16 13:52:00|2004.84|1997.14|2007.12|1999.42|2007.35|1999.65|2003.46|1995.76|40
1652709130000|2022-05-16 13:52:10|2006.7|1999|2005.92|1998.22|2007.05|1999.35|2005.45|1997.75|39
1652709140000|2022-05-16 13:52:20|2005.61|1997.91|2007.38|1999.68|2007.38|1999.68|2005.41|1997.71|39
1652709150000|2022-05-16 13:52:30|2007.77|2000.07|2007|1999.3|2008.92|2001.22|2006.8|1999.1|39
1652709160000|2022-05-16 13:52:40|2006.8|1999.1|2006.91|1999.21|2007.55|1999.85|2006.33|1998.63|38
1652709170000|2022-05-16 13:52:50|2007.16|1999.46|2009.06|2001.36|2009.2|2001.5|2006.61|1998.91|39
1652709180000|2022-05-16 13:53:00|2009.13|2001.43|2010.89|2003.19|2010.92|2003.22|2008.69|2000.99|39
1652709190000|2022-05-16 13:53:10|2011.02|2003.32|2011.2|2003.5|2012.38|2004.68|2010.77|2003.07|40
1652709200000|2022-05-16 13:53:20|2011.29|2003.59|2010.01|2002.31|2011.29|2003.59|2009.38|2001.68|37
1652709210000|2022-05-16 13:53:30|2009.56|2001.86|2009.03|2001.33|2010.44|2002.74|2008.68|2000.98|38
1652709220000|2022-05-16 13:53:40|2009.43|2001.73|2011.71|2004.01|2012.05|2004.35|2009.43|2001.73|40
1652709230000|2022-05-16 13:53:50|2011.76|2004.06|2009.15|2001.45|2012.06|2004.36|2008.88|2001.18|39
1652709240000|2022-05-16 13:54:00|2009.26|2001.56|2007.69|1999.99|2009.83|2002.13|2007.64|1999.94|39
1652709250000|2022-05-16 13:54:10|2007.49|1999.79|2008.35|2000.65|2008.35|2000.65|2005.88|1998.18|40
1652709260000|2022-05-16 13:54:20|2008.28|2000.58|2004.04|1996.34|2008.36|2000.66|2003.58|1995.88|40
1652709270000|2022-05-16 13:54:30|2003.98|1996.28|2002.95|1995.25|2003.98|1996.28|2002.49|1994.79|38
1652709280000|2022-05-16 13:54:40|2003.13|1995.43|2001.65|1993.95|2003.95|1996.25|2000.22|1992.52|38
1652709290000|2022-05-16 13:54:50|2001.59|1993.89|2001.99|1994.29|2002.45|1994.75|2001.22|1993.52|39
1652709300000|2022-05-16 13:55:00|2001.93|1994.23|2003.14|1995.44|2003.14|1995.44|2001.43|1993.73|40
1652709310000|2022-05-16 13:55:10|2003.35|1995.65|2005.3|1997.6|2005.74|1998.04|2003.35|1995.65|35
1652709320000|2022-05-16 13:55:20|2005.31|1997.61|2007.05|1999.35|2007.47|1999.77|2005.3|1997.6|31
1652709330000|2022-05-16 13:55:30|2006.97|1999.27|2008.02|2000.32|2008.23|2000.53|2006.97|1999.27|33
1652709340000|2022-05-16 13:55:40|2008.33|2000.63|2007.94|2000.24|2008.33|2000.63|2007.06|1999.36|31
1652709350000|2022-05-16 13:55:50|2007.92|2000.22|2004.96|1997.26|2007.93|2000.23|2004.96|1997.26|38
1652709360000|2022-05-16 13:56:00|2004.38|1996.68|2004.32|1996.62|2004.38|1996.68|2002.72|1995.02|37
1652709370000|2022-05-16 13:56:10|2004.56|1996.86|2003.88|1996.18|2004.83|1997.13|2001.67|1993.97|39
1652709380000|2022-05-16 13:56:20|2003.86|1996.16|2003.96|1996.26|2005.63|1997.93|2003.02|1995.32|39
1652709390000|2022-05-16 13:56:30|2004.09|1996.39|2001.85|1994.15|2004.17|1996.47|2001.6|1993.9|37
1652709400000|2022-05-16 13:56:40|2001.9|1994.2|2001.44|1993.74|2002.26|1994.56|2001.02|1993.32|39
1652709410000|2022-05-16 13:56:50|2001.2|1993.5|2001.37|1993.67|2001.85|1994.15|2000.18|1992.48|39
1652709420000|2022-05-16 13:57:00|2001.35|1993.65|1999.53|1991.83|2001.62|1993.92|1999.53|1991.83|39
1652709430000|2022-05-16 13:57:10|1999.31|1991.61|2001.22|1993.52|2001.22|1993.52|1998.18|1990.48|38
1652709440000|2022-05-16 13:57:20|2001.44|1993.74|2002.05|1994.35|2002.81|1995.11|2001.06|1993.36|40
1652709450000|2022-05-16 13:57:30|2002.44|1994.74|2002.6|1994.9|2002.77|1995.07|2001.83|1994.13|38
1652709460000|2022-05-16 13:57:40|2002.59|1994.89|2001.12|1993.42|2002.59|1994.89|1999.69|1991.99|37
1652709470000|2022-05-16 13:57:50|2001.33|1993.63|2002.21|1994.51|2002.21|1994.51|2001.17|1993.47|38
1652709480000|2022-05-16 13:58:00|2002.41|1994.71|2002.78|1995.08|2003.11|1995.41|2002.21|1994.51|37
1652709490000|2022-05-16 13:58:10|2002.58|1994.88|2001.73|1994.03|2002.58|1994.88|2000.86|1993.16|39
1652709500000|2022-05-16 13:58:20|2001.68|1993.98|1999.07|1991.37|2001.92|1994.22|1998.86|1991.16|39
1652709510000|2022-05-16 13:58:30|1999.14|1991.44|1998.78|1991.08|1999.14|1991.44|1997.85|1990.15|37
1652709520000|2022-05-16 13:58:40|1999.07|1991.37|2000.9|1993.2|2001.03|1993.33|1999.07|1991.37|39
1652709530000|2022-05-16 13:58:50|2000.84|1993.14|1999.58|1991.88|2000.84|1993.14|1999.08|1991.38|39
1652709540000|2022-05-16 13:59:00|1999.78|1992.08|1997.32|1989.62|1999.78|1992.08|1996.67|1988.97|39
1652709550000|2022-05-16 13:59:10|1997.5|1989.8|1997.91|1990.21|2000.57|1992.87|1997.34|1989.64|39
1652709560000|2022-05-16 13:59:20|1998.05|1990.35|1996.36|1988.66|1998.05|1990.35|1995.81|1988.11|37
1652709570000|2022-05-16 13:59:30|1996.01|1988.31|1995.55|1987.85|1996.23|1988.53|1995.48|1987.78|38
1652709580000|2022-05-16 13:59:40|1995.92|1988.22|1995.66|1987.96|1996.5|1988.8|1995.4|1987.7|39
1652709590000|2022-05-16 13:59:50|1995.01|1987.31|1996.07|1988.37|1996.23|1988.53|1994.63|1986.93|36
1652709600000|2022-05-16 14:00:00|1996.06|1988.36|1997.3|1989.6|1997.3|1989.6|1994.46|1986.76|39
1652709610000|2022-05-16 14:00:10|1997.31|1989.61|1999.92|1992.22|2000.08|1992.38|1996.9|1989.2|34
1652709620000|2022-05-16 14:00:20|1999.64|1991.94|1997.09|1989.39|2000.14|1992.44|1997.09|1989.39|38
1652709630000|2022-05-16 14:00:30|1997.06|1989.36|1994.19|1986.49|1997.24|1989.54|1994.19|1986.49|40
1652709640000|2022-05-16 14:00:40|1994.13|1986.43|1993.67|1985.97|1994.67|1986.97|1993.67|1985.97|36
1652709650000|2022-05-16 14:00:50|1993.68|1985.98|1993.42|1985.72|1993.81|1986.11|1993.32|1985.62|35
1652709660000|2022-05-16 14:01:00|1993.24|1985.54|1991.58|1983.88|1993.58|1985.88|1990.74|1983.04|34
1652709670000|2022-05-16 14:01:10|1991.33|1983.63|1990.63|1982.93|1991.86|1984.16|1990.63|1982.93|35
1652709680000|2022-05-16 14:01:20|1990.61|1982.91|1987.65|1979.95|1990.63|1982.93|1987.07|1979.37|32
1652709690000|2022-05-16 14:01:30|1987.74|1980.04|1989.05|1981.35|1989.9|1982.2|1987.74|1980.04|36
1652709700000|2022-05-16 14:01:40|1988.97|1981.27|1988.15|1980.45|1989.37|1981.67|1987.72|1980.02|28
1652709710000|2022-05-16 14:01:50|1988.04|1980.34|1991.31|1983.61|1991.5|1983.8|1988.04|1980.34|36
1652709720000|2022-05-16 14:02:00|1991.15|1983.45|1993.02|1985.32|1993.02|1985.32|1991.15|1983.45|39
1652709730000|2022-05-16 14:02:10|1993.13|1985.43|1992.47|1984.77|1994.85|1987.15|1992.47|1984.77|38
1652709740000|2022-05-16 14:02:20|1992.4|1984.7|1991.33|1983.63|1992.4|1984.7|1990.88|1983.18|39
1652709750000|2022-05-16 14:02:30|1991.54|1983.84|1992.78|1985.08|1993.12|1985.42|1991.54|1983.84|39
1652709760000|2022-05-16 14:02:40|1992.65|1984.95|1992.07|1984.37|1993.83|1986.13|1992.04|1984.34|38
1652709770000|2022-05-16 14:02:50|1992.14|1984.44|1991.42|1983.72|1992.21|1984.51|1991.15|1983.45|33
1652709780000|2022-05-16 14:03:00|1991.36|1983.66|1993.5|1985.8|1993.5|1985.8|1990.93|1983.23|39
1652709790000|2022-05-16 14:03:10|1993.52|1985.82|1994.02|1986.32|1994.51|1986.81|1993.52|1985.82|39
1652709800000|2022-05-16 14:03:20|1994.04|1986.34|1995.7|1988|1997.18|1989.48|1993.94|1986.24|39
1652709810000|2022-05-16 14:03:30|1995.31|1987.61|1994.38|1986.68|1996.06|1988.36|1994.27|1986.57|38
1652709820000|2022-05-16 14:03:40|1994.29|1986.59|1996.55|1988.85|1996.55|1988.85|1994.29|1986.59|36
1652709830000|2022-05-16 14:03:50|1996.64|1988.94|1997.04|1989.34|1997.05|1989.35|1995.92|1988.22|39
1652709840000|2022-05-16 14:04:00|1997.06|1989.36|1998.34|1990.64|1998.66|1990.96|1996.98|1989.28|38
1652709850000|2022-05-16 14:04:10|1998.28|1990.58|1998.96|1991.26|1998.96|1991.26|1997.86|1990.16|39
1652709860000|2022-05-16 14:04:20|1998.97|1991.27|1998.33|1990.63|1999.09|1991.39|1997.3|1989.6|39
1652709870000|2022-05-16 14:04:30|1998.36|1990.66|1998.86|1991.16|1999.68|1991.98|1998.33|1990.63|37
1652709880000|2022-05-16 14:04:40|1998.93|1991.23|2000.54|1992.84|2000.68|1992.98|1998.79|1991.09|39
1652709890000|2022-05-16 14:04:50|2000.65|1992.95|1999.47|1991.77|2001.15|1993.45|1999|1991.3|38
1652709900000|2022-05-16 14:05:00|1999.62|1991.92|1999.46|1991.76|2000.06|1992.36|1999.43|1991.73|39
1652709910000|2022-05-16 14:05:10|1999.4|1991.7|1999.26|1991.56|1999.72|1992.02|1998.71|1991.01|36
1652709920000|2022-05-16 14:05:20|1999.3|1991.6|2001.99|1994.29|2002.33|1994.63|1998.85|1991.15|39
1652709930000|2022-05-16 14:05:30|2002.31|1994.61|2006.98|1999.28|2007.01|1999.31|2002.31|1994.61|40
1652709940000|2022-05-16 14:05:40|2006.93|1999.23|2006.78|1999.08|2007.65|1999.95|2005.21|1997.51|38
1652709950000|2022-05-16 14:05:50|2006.94|1999.24|2009.29|2001.59|2010.43|2002.73|2006.94|1999.24|39
1652709960000|2022-05-16 14:06:00|2009.44|2001.74|2006.11|1998.41|2009.44|2001.74|2005.51|1997.81|39
1652709970000|2022-05-16 14:06:10|2006.08|1998.38|2007.34|1999.64|2007.69|1999.99|2005.33|1997.63|39
1652709980000|2022-05-16 14:06:20|2007.24|1999.54|2005.44|1997.74|2007.39|1999.69|2004.87|1997.17|39
1652709990000|2022-05-16 14:06:30|2005.27|1997.57|2004.39|1996.69|2005.38|1997.68|2003.83|1996.13|38
1652710000000|2022-05-16 14:06:40|2004.77|1997.07|2003.95|1996.25|2005.46|1997.76|2003.95|1996.25|39
1652710010000|2022-05-16 14:06:50|2004.04|1996.34|2004.54|1996.84|2005.23|1997.53|2004|1996.3|37
1652710020000|2022-05-16 14:07:00|2004.77|1997.07|2006.94|1999.24|2006.94|1999.24|2004.53|1996.83|33
1652710030000|2022-05-16 14:07:10|2007.09|1999.39|2007.67|1999.97|2008.97|2001.27|2006.23|1998.53|37
1652710040000|2022-05-16 14:07:20|2007.66|1999.96|2008.93|2001.23|2008.93|2001.23|2007.62|1999.92|36
1652710050000|2022-05-16 14:07:30|2008.96|2001.26|2008.45|2000.75|2009.06|2001.36|2007.66|1999.96|39
1652710060000|2022-05-16 14:07:40|2008.4|2000.7|2006.88|1999.18|2008.41|2000.71|2006.88|1999.18|37
1652710070000|2022-05-16 14:07:50|2006.94|1999.24|2006.59|1998.89|2007.63|1999.93|2006.41|1998.71|38
1652710080000|2022-05-16 14:08:00|2006.52|1998.82|2007.15|1999.45|2007.3|1999.6|2006.24|1998.54|36
1652710090000|2022-05-16 14:08:10|2007.45|1999.75|2008.65|2000.95|2008.75|2001.05|2007.45|1999.75|38
1652710100000|2022-05-16 14:08:20|2008.58|2000.88|2008.3|2000.6|2008.93|2001.23|2007.82|2000.12|40
1652710110000|2022-05-16 14:08:30|2008.51|2000.81|2007.55|1999.85|2008.55|2000.85|2007.2|1999.5|38
1652710120000|2022-05-16 14:08:40|2007.64|1999.94|2008.95|2001.25|2009|2001.3|2007.63|1999.93|38
1652710130000|2022-05-16 14:08:50|2009.15|2001.45|2008.35|2000.65|2009.52|2001.82|2008.31|2000.61|34
1652710140000|2022-05-16 14:09:00|2008.33|2000.63|2009.33|2001.63|2009.82|2002.12|2008.33|2000.63|38
1652710150000|2022-05-16 14:09:10|2009.37|2001.67|2010.27|2002.57|2010.61|2002.91|2009.13|2001.43|35
1652710160000|2022-05-16 14:09:20|2010.5|2002.8|2010.72|2003.02|2010.72|2003.02|2009.85|2002.15|37
1652710170000|2022-05-16 14:09:30|2010.74|2003.04|2011.3|2003.6|2011.3|2003.6|2009.85|2002.15|34
1652710180000|2022-05-16 14:09:40|2011.31|2003.61|2010.76|2003.06|2011.43|2003.73|2010.5|2002.8|38
1652710190000|2022-05-16 14:09:50|2010.87|2003.17|2014.3|2006.6|2014.61|2006.91|2010.87|2003.17|34
1652710200000|2022-05-16 14:10:00|2014.58|2006.88|2014.57|2006.87|2015.34|2007.64|2014.01|2006.31|36
1652710210000|2022-05-16 14:10:10|2014.59|2006.89|2010.95|2003.25|2014.59|2006.89|2010.68|2002.98|40
1652710220000|2022-05-16 14:10:20|2010.8|2003.1|2011.59|2003.89|2011.59|2003.89|2010.25|2002.55|39
1652710230000|2022-05-16 14:10:30|2011.71|2004.01|2012.9|2005.2|2012.9|2005.2|2010.65|2002.95|40
1652710240000|2022-05-16 14:10:40|2012.85|2005.15|2011.38|2003.68|2013.12|2005.42|2011.36|2003.66|38
1652710250000|2022-05-16 14:10:50|2011.48|2003.78|2012.91|2005.21|2013.18|2005.48|2011.48|2003.78|37
1652710260000|2022-05-16 14:11:00|2012.95|2005.25|2013.06|2005.36|2013.78|2006.08|2012.82|2005.12|40
1652710270000|2022-05-16 14:11:10|2013.1|2005.4|2014.47|2006.77|2014.68|2006.98|2013.09|2005.39|37
1652710280000|2022-05-16 14:11:20|2014.63|2006.93|2017.37|2009.67|2017.86|2010.16|2014.48|2006.78|35
1652710290000|2022-05-16 14:11:30|2017.22|2009.52|2017.04|2009.34|2017.86|2010.16|2016.83|2009.13|37
1652710300000|2022-05-16 14:11:40|2017.19|2009.49|2016.2|2008.5|2017.78|2010.08|2015.93|2008.23|39
1652710310000|2022-05-16 14:11:50|2016.11|2008.41|2016.55|2008.85|2016.7|2009|2015.43|2007.73|40
1652710320000|2022-05-16 14:12:00|2016.57|2008.87|2018.95|2011.25|2019.79|2012.09|2016.08|2008.38|40
1652710330000|2022-05-16 14:12:10|2019.3|2011.6|2020.34|2012.64|2020.77|2013.07|2019.3|2011.6|39
1652710340000|2022-05-16 14:12:20|2020.41|2012.71|2020.06|2012.36|2021.49|2013.79|2020.06|2012.36|38
1652710350000|2022-05-16 14:12:30|2019.99|2012.29|2020.3|2012.6|2021.26|2013.56|2019.75|2012.05|38
1652710360000|2022-05-16 14:12:40|2020.32|2012.62|2019.12|2011.42|2021.27|2013.57|2018.72|2011.02|40
1652710370000|2022-05-16 14:12:50|2019.05|2011.35|2019.67|2011.97|2020.96|2013.26|2019.05|2011.35|37
1652710380000|2022-05-16 14:13:00|2019.84|2012.14|2017.91|2010.21|2020.13|2012.43|2017.91|2010.21|38
1652710390000|2022-05-16 14:13:10|2017.71|2010.01|2016.56|2008.86|2017.71|2010.01|2016.17|2008.47|38
1652710400000|2022-05-16 14:13:20|2016.59|2008.89|2017.35|2009.65|2017.52|2009.82|2016.57|2008.87|36
1652710410000|2022-05-16 14:13:30|2017.23|2009.53|2015.23|2007.53|2017.33|2009.63|2014.93|2007.23|38
1652710420000|2022-05-16 14:13:40|2015.26|2007.56|2015.77|2008.07|2015.88|2008.18|2014.68|2006.98|39
1652710430000|2022-05-16 14:13:50|2015.73|2008.03|2014.79|2007.09|2016.1|2008.4|2014.53|2006.83|39
1652710440000|2022-05-16 14:14:00|2014.5|2006.8|2016.21|2008.51|2016.21|2008.51|2014.09|2006.39|36
1652710450000|2022-05-16 14:14:10|2016.15|2008.45|2015.48|2007.78|2017.23|2009.53|2015.48|2007.78|37
1652710460000|2022-05-16 14:14:20|2015.31|2007.61|2015.75|2008.05|2015.75|2008.05|2014.95|2007.25|39
1652710470000|2022-05-16 14:14:30|2015.85|2008.15|2015.52|2007.82|2016.82|2009.12|2015.52|2007.82|36
1652710480000|2022-05-16 14:14:40|2015.46|2007.76|2014.54|2006.84|2015.79|2008.09|2014.5|2006.8|35
1652710490000|2022-05-16 14:14:50|2014.48|2006.78|2012.45|2004.75|2014.86|2007.16|2011.8|2004.1|32
1652710500000|2022-05-16 14:15:00|2012.43|2004.73|2015.62|2007.92|2015.67|2007.97|2012.32|2004.62|39
1652710510000|2022-05-16 14:15:10|2015.61|2007.91|2015.23|2007.53|2016.89|2009.19|2015.03|2007.33|40
1652710520000|2022-05-16 14:15:20|2015.1|2007.4|2016.09|2008.39|2016.52|2008.82|2015.07|2007.37|38
1652710530000|2022-05-16 14:15:30|2016.04|2008.34|2015.9|2008.2|2016.33|2008.63|2015.14|2007.44|36
1652710540000|2022-05-16 14:15:40|2015.87|2008.17|2015.15|2007.45|2016.18|2008.48|2015.02|2007.32|37
1652710550000|2022-05-16 14:15:50|2015.08|2007.38|2018.37|2010.67|2018.41|2010.71|2014.94|2007.24|40
1652710560000|2022-05-16 14:16:00|2018.29|2010.59|2019.9|2012.2|2019.99|2012.29|2018.29|2010.59|35
1652710570000|2022-05-16 14:16:10|2020.17|2012.47|2021.75|2014.05|2021.75|2014.05|2019.73|2012.03|31
1652710580000|2022-05-16 14:16:20|2021.93|2014.23|2026.89|2019.19|2027.35|2019.65|2021.93|2014.23|33
1652710590000|2022-05-16 14:16:30|2026.85|2019.15|2025.22|2017.52|2027.67|2019.97|2025.22|2017.52|38
1652710600000|2022-05-16 14:16:40|2025.14|2017.44|2024.67|2016.97|2026.19|2018.49|2024.48|2016.78|37
1652710610000|2022-05-16 14:16:50|2024.38|2016.68|2023.31|2015.61|2024.39|2016.69|2023.22|2015.52|34
1652710620000|2022-05-16 14:17:00|2023.35|2015.65|2023.34|2015.64|2023.99|2016.29|2023.07|2015.37|38
1652710630000|2022-05-16 14:17:10|2023.47|2015.77|2023.67|2015.97|2024.48|2016.78|2023.46|2015.76|37
1652710640000|2022-05-16 14:17:20|2023.68|2015.98|2023.04|2015.34|2023.91|2016.21|2022.99|2015.29|32
1652710650000|2022-05-16 14:17:30|2022.95|2015.25|2022.09|2014.39|2023.18|2015.48|2022.01|2014.31|35
1652710660000|2022-05-16 14:17:40|2021.94|2014.24|2020.23|2012.53|2021.94|2014.24|2019.89|2012.19|39
1652710670000|2022-05-16 14:17:50|2020.25|2012.55|2021.92|2014.22|2021.92|2014.22|2019.47|2011.77|40
1652710680000|2022-05-16 14:18:00|2022.09|2014.39|2021.27|2013.57|2022.52|2014.82|2020.8|2013.1|36
1652710690000|2022-05-16 14:18:10|2021.24|2013.54|2022.24|2014.54|2023.1|2015.4|2021.17|2013.47|36
1652710700000|2022-05-16 14:18:20|2021.85|2014.15|2021.5|2013.8|2022.16|2014.46|2020.23|2012.53|37
1652710710000|2022-05-16 14:18:30|2021.57|2013.87|2021.88|2014.18|2022.32|2014.62|2021.35|2013.65|34
1652710720000|2022-05-16 14:18:40|2021.95|2014.25|2020.95|2013.25|2022.01|2014.31|2020.67|2012.97|39
1652710730000|2022-05-16 14:18:50|2020.93|2013.23|2020.4|2012.7|2021.13|2013.43|2020.31|2012.61|36
1652710740000|2022-05-16 14:19:00|2020.51|2012.81|2020.09|2012.39|2020.74|2013.04|2019.51|2011.81|34
1652710750000|2022-05-16 14:19:10|2020.02|2012.32|2019.78|2012.08|2020.92|2013.22|2019.77|2012.07|37
1652710760000|2022-05-16 14:19:20|2019.83|2012.13|2020.09|2012.39|2020.25|2012.55|2019.44|2011.74|37
1652710770000|2022-05-16 14:19:30|2020.22|2012.52|2022.45|2014.75|2022.8|2015.1|2020.22|2012.52|39
1652710780000|2022-05-16 14:19:40|2022.52|2014.82|2023.07|2015.37|2023.65|2015.95|2022.29|2014.59|36
1652710790000|2022-05-16 14:19:50|2023.02|2015.32|2021.95|2014.25|2023.05|2015.35|2021.63|2013.93|38
1652710800000|2022-05-16 14:20:00|2021.99|2014.29|2025.17|2017.47|2025.24|2017.54|2021.99|2014.29|36
1652710810000|2022-05-16 14:20:10|2025.34|2017.64|2025.81|2018.11|2025.81|2018.11|2025.19|2017.49|36
1652710820000|2022-05-16 14:20:20|2025.76|2018.06|2023.29|2015.59|2025.81|2018.11|2023.26|2015.56|38
1652710830000|2022-05-16 14:20:30|2023.35|2015.65|2024.48|2016.78|2024.58|2016.88|2023.09|2015.39|36
1652710840000|2022-05-16 14:20:40|2024.47|2016.77|2023.93|2016.23|2024.47|2016.77|2023.56|2015.86|38
1652710850000|2022-05-16 14:20:50|2024.07|2016.37|2023.65|2015.95|2024.36|2016.66|2023.49|2015.79|39
1652710860000|2022-05-16 14:21:00|2023.64|2015.94|2024.74|2017.04|2024.94|2017.24|2023.48|2015.78|36
1652710870000|2022-05-16 14:21:10|2024.72|2017.02|2024.83|2017.13|2026.01|2018.31|2024.27|2016.57|35
1652710880000|2022-05-16 14:21:20|2024.77|2017.07|2026.11|2018.41|2026.11|2018.41|2024.71|2017.01|38
1652710890000|2022-05-16 14:21:30|2026.15|2018.45|2024.02|2016.32|2026.15|2018.45|2023.98|2016.28|37
1652710900000|2022-05-16 14:21:40|2023.94|2016.24|2022.4|2014.7|2024.25|2016.55|2022.15|2014.45|39
1652710910000|2022-05-16 14:21:50|2022.47|2014.77|2022.75|2015.05|2023.09|2015.39|2022.38|2014.68|39
1652710920000|2022-05-16 14:22:00|2022.82|2015.12|2023.45|2015.75|2023.72|2016.02|2021.22|2013.52|38
1652710930000|2022-05-16 14:22:10|2023.4|2015.7|2025.29|2017.59|2026.32|2018.62|2023.36|2015.66|36
1652710940000|2022-05-16 14:22:20|2025.39|2017.69|2025.82|2018.12|2026.1|2018.4|2024.93|2017.23|38
1652710950000|2022-05-16 14:22:30|2025.84|2018.14|2027.05|2019.35|2027.24|2019.54|2025.84|2018.14|35
1652710960000|2022-05-16 14:22:40|2027.02|2019.32|2025.86|2018.16|2027.02|2019.32|2025.81|2018.11|38
1652710970000|2022-05-16 14:22:50|2025.75|2018.05|2026.22|2018.52|2026.22|2018.52|2024.64|2016.94|38
1652710980000|2022-05-16 14:23:00|2026.19|2018.49|2026.25|2018.55|2026.89|2019.19|2026.14|2018.44|39
1652710990000|2022-05-16 14:23:10|2026.36|2018.66|2026.46|2018.76|2027.09|2019.39|2026.05|2018.35|37
1652711000000|2022-05-16 14:23:20|2026.53|2018.83|2026.8|2019.1|2027.41|2019.71|2026.52|2018.82|39
1652711010000|2022-05-16 14:23:30|2026.67|2018.97|2024.51|2016.81|2026.77|2019.07|2024.51|2016.81|35
1652711020000|2022-05-16 14:23:40|2024.26|2016.56|2024.23|2016.53|2024.47|2016.77|2023.66|2015.96|38
1652711030000|2022-05-16 14:23:50|2024.32|2016.62|2023.69|2015.99|2024.41|2016.71|2023.42|2015.72|37
1652711040000|2022-05-16 14:24:00|2023.63|2015.93|2024.12|2016.42|2024.33|2016.63|2023.28|2015.58|37
1652711050000|2022-05-16 14:24:10|2023.95|2016.25|2023.49|2015.79|2024.45|2016.75|2023.03|2015.33|39
1652711060000|2022-05-16 14:24:20|2023.5|2015.8|2024.44|2016.74|2024.44|2016.74|2023.21|2015.51|37
1652711070000|2022-05-16 14:24:30|2024.55|2016.85|2023.96|2016.26|2024.55|2016.85|2023.62|2015.92|39
1652711080000|2022-05-16 14:24:40|2024.03|2016.33|2023.75|2016.05|2024.2|2016.5|2023.5|2015.8|39
1652711090000|2022-05-16 14:24:50|2023.67|2015.97|2023.15|2015.45|2023.71|2016.01|2022.21|2014.51|37
1652711100000|2022-05-16 14:25:00|2023.13|2015.43|2023.92|2016.22|2024.17|2016.47|2022.58|2014.88|40
1652711110000|2022-05-16 14:25:10|2023.94|2016.24|2026.32|2018.62|2026.78|2019.08|2023.94|2016.24|35
1652711120000|2022-05-16 14:25:20|2026.36|2018.66|2025.17|2017.47|2027.1|2019.4|2025.02|2017.32|33
1652711130000|2022-05-16 14:25:30|2025.13|2017.43|2024.06|2016.36|2025.56|2017.86|2024.06|2016.36|41
1652711140000|2022-05-16 14:25:40|2023.73|2016.03|2023.21|2015.51|2024.05|2016.35|2022.97|2015.27|36
1652711150000|2022-05-16 14:25:50|2023.15|2015.45|2021.37|2013.67|2023.45|2015.75|2021.28|2013.58|39
1652711160000|2022-05-16 14:26:00|2021.44|2013.74|2018.5|2010.8|2021.44|2013.74|2018.5|2010.8|36
1652711170000|2022-05-16 14:26:10|2018.82|2011.12|2017.68|2009.98|2018.82|2011.12|2016.87|2009.17|39
1652711180000|2022-05-16 14:26:20|2017.61|2009.91|2017.66|2009.96|2017.66|2009.96|2016.85|2009.15|37
1652711190000|2022-05-16 14:26:30|2017.84|2010.14|2018.38|2010.68|2020.03|2012.33|2017.84|2010.14|39
1652711200000|2022-05-16 14:26:40|2018.43|2010.73|2017.96|2010.26|2018.48|2010.78|2017.7|2010|39
1652711210000|2022-05-16 14:26:50|2017.98|2010.28|2019.33|2011.63|2019.64|2011.94|2017.98|2010.28|39
1652711220000|2022-05-16 14:27:00|2019.55|2011.85|2020.1|2012.4|2020.1|2012.4|2019.39|2011.69|34
1652711230000|2022-05-16 14:27:10|2019.69|2011.99|2019.79|2012.09|2020.62|2012.92|2019.38|2011.68|31
1652711240000|2022-05-16 14:27:20|2019.93|2012.23|2019.64|2011.94|2020.47|2012.77|2019.51|2011.81|31
1652711250000|2022-05-16 14:27:30|2019.26|2011.56|2019.46|2011.76|2019.78|2012.08|2019.1|2011.4|35
1652711260000|2022-05-16 14:27:40|2019.28|2011.58|2018.01|2010.31|2019.28|2011.58|2017.83|2010.13|39
1652711270000|2022-05-16 14:27:50|2018.24|2010.54|2019.08|2011.38|2019.1|2011.4|2017.42|2009.72|38
1652711280000|2022-05-16 14:28:00|2019.13|2011.43|2019.41|2011.71|2019.54|2011.84|2018.33|2010.63|38
1652711290000|2022-05-16 14:28:10|2019.32|2011.62|2019.34|2011.64|2020.05|2012.35|2019.08|2011.38|38
1652711300000|2022-05-16 14:28:20|2019.07|2011.37|2019.76|2012.06|2019.96|2012.26|2018.41|2010.71|36
1652711310000|2022-05-16 14:28:30|2019.7|2012|2019.29|2011.59|2019.84|2012.14|2018.94|2011.24|37
1652711320000|2022-05-16 14:28:40|2019.4|2011.7|2018.57|2010.87|2019.61|2011.91|2017.42|2009.72|39
1652711330000|2022-05-16 14:28:50|2018.49|2010.79|2021.34|2013.64|2021.34|2013.64|2018.2|2010.5|40
1652711340000|2022-05-16 14:29:00|2021.26|2013.56|2022.95|2015.25|2023.49|2015.79|2021.26|2013.56|39
1652711350000|2022-05-16 14:29:10|2023.11|2015.41|2024.91|2017.21|2025.12|2017.42|2023.08|2015.38|37
1652711360000|2022-05-16 14:29:20|2024.92|2017.22|2025.5|2017.8|2025.68|2017.98|2023.84|2016.14|34
1652711370000|2022-05-16 14:29:30|2025.51|2017.81|2025.75|2018.05|2026.02|2018.32|2025.31|2017.61|35
1652711380000|2022-05-16 14:29:40|2026.01|2018.31|2025.77|2018.07|2026.79|2019.09|2025.49|2017.79|38
1652711390000|2022-05-16 14:29:50|2025.8|2018.1|2026.36|2018.66|2026.7|2019|2025.76|2018.06|29
1652711400000|2022-05-16 14:30:00|2026.51|2018.81|2027.59|2019.89|2029.03|2021.33|2026.36|2018.66|32
1652711410000|2022-05-16 14:30:10|2027.54|2019.84|2028.98|2021.28|2029.51|2021.81|2027.5|2019.8|37
1652711420000|2022-05-16 14:30:20|2029.03|2021.33|2028.63|2020.93|2030.2|2022.5|2028.63|2020.93|37
1652711430000|2022-05-16 14:30:30|2028.88|2021.18|2027.47|2019.77|2028.88|2021.18|2027.41|2019.71|37
1652711440000|2022-05-16 14:30:40|2027.34|2019.64|2027.04|2019.34|2027.52|2019.82|2025.63|2017.93|39
1652711450000|2022-05-16 14:30:50|2027.48|2019.78|2028.53|2020.83|2028.67|2020.97|2027.48|2019.78|33
1652711460000|2022-05-16 14:31:00|2028.55|2020.85|2027.31|2019.61|2028.99|2021.29|2027.29|2019.59|38
1652711470000|2022-05-16 14:31:10|2027.03|2019.33|2024.98|2017.28|2027.03|2019.33|2024.98|2017.28|40
1652711480000|2022-05-16 14:31:20|2025.01|2017.31|2024.86|2017.16|2025.17|2017.47|2023.75|2016.05|37
1652711490000|2022-05-16 14:31:30|2024.89|2017.19|2025.3|2017.6|2025.71|2018.01|2024.69|2016.99|38
1652711500000|2022-05-16 14:31:40|2025.33|2017.63|2024.44|2016.74|2025.35|2017.65|2024.29|2016.59|37
1652711510000|2022-05-16 14:31:50|2024.42|2016.72|2025.54|2017.84|2025.54|2017.84|2024.32|2016.62|36
1652711520000|2022-05-16 14:32:00|2025.55|2017.85|2022.68|2014.98|2025.55|2017.85|2022.68|2014.98|34
1652711530000|2022-05-16 14:32:10|2022.65|2014.95|2022.62|2014.92|2022.65|2014.95|2021.44|2013.74|40
1652711540000|2022-05-16 14:32:20|2022.86|2015.16|2022.99|2015.29|2023.29|2015.59|2022.37|2014.67|38
1652711550000|2022-05-16 14:32:30|2023.01|2015.31|2022.16|2014.46|2023.01|2015.31|2021.88|2014.18|37
1652711560000|2022-05-16 14:32:40|2022.15|2014.45|2021.57|2013.87|2022.18|2014.48|2020.44|2012.74|38
1652711570000|2022-05-16 14:32:50|2021.56|2013.86|2020.3|2012.6|2022.34|2014.64|2020.3|2012.6|40
1652711580000|2022-05-16 14:33:00|2020.37|2012.67|2019.28|2011.58|2020.41|2012.71|2019.05|2011.35|37
1652711590000|2022-05-16 14:33:10|2019.21|2011.51|2019.66|2011.96|2019.83|2012.13|2018.62|2010.92|39
1652711600000|2022-05-16 14:33:20|2019.59|2011.89|2020.11|2012.41|2020.21|2012.51|2018.99|2011.29|39
1652711610000|2022-05-16 14:33:30|2019.87|2012.17|2019.49|2011.79|2021.2|2013.5|2019.49|2011.79|40
1652711620000|2022-05-16 14:33:40|2019.13|2011.43|2016.63|2008.93|2019.69|2011.99|2016.06|2008.36|37
1652711630000|2022-05-16 14:33:50|2016.56|2008.86|2015.63|2007.93|2017.72|2010.02|2015.63|2007.93|37
1652711640000|2022-05-16 14:34:00|2015.73|2008.03|2016.07|2008.37|2016.83|2009.13|2014.59|2006.89|38
1652711650000|2022-05-16 14:34:10|2016.12|2008.42|2013.85|2006.15|2016.12|2008.42|2013.66|2005.96|37
1652711660000|2022-05-16 14:34:20|2014.05|2006.35|2014.53|2006.83|2015.04|2007.34|2014.05|2006.35|39
1652711670000|2022-05-16 14:34:30|2014.76|2007.06|2015.32|2007.62|2015.78|2008.08|2014.64|2006.94|37
1652711680000|2022-05-16 14:34:40|2015.36|2007.66|2015.11|2007.41|2015.43|2007.73|2014.46|2006.76|35
1652711690000|2022-05-16 14:34:50|2015.1|2007.4|2017.15|2009.45|2017.15|2009.45|2015.1|2007.4|37
1652711700000|2022-05-16 14:35:00|2017.1|2009.4|2015.6|2007.9|2017.62|2009.92|2015.41|2007.71|35
1652711710000|2022-05-16 14:35:10|2015.59|2007.89|2016.56|2008.86|2016.63|2008.93|2015.59|2007.89|37
1652711720000|2022-05-16 14:35:20|2016.65|2008.95|2017.02|2009.32|2017.18|2009.48|2016.53|2008.83|40
1652711730000|2022-05-16 14:35:30|2016.98|2009.28|2018.09|2010.39|2018.32|2010.62|2016.85|2009.15|37
1652711740000|2022-05-16 14:35:40|2018.08|2010.38|2018.3|2010.6|2018.36|2010.66|2017.05|2009.35|36
1652711750000|2022-05-16 14:35:50|2017.9|2010.2|2017.33|2009.63|2019.31|2011.61|2017.25|2009.55|38
1652711760000|2022-05-16 14:36:00|2017.38|2009.68|2018.81|2011.11|2019.04|2011.34|2017.28|2009.58|38
1652711770000|2022-05-16 14:36:10|2018.31|2010.61|2017.1|2009.4|2018.55|2010.85|2016.91|2009.21|39
1652711780000|2022-05-16 14:36:20|2017.09|2009.39|2018.01|2010.31|2018.01|2010.31|2016.97|2009.27|37
1652711790000|2022-05-16 14:36:30|2018.2|2010.5|2017.97|2010.27|2018.75|2011.05|2017.92|2010.22|36
1652711800000|2022-05-16 14:36:40|2018.01|2010.31|2017.42|2009.72|2018.11|2010.41|2017.37|2009.67|38
1652711810000|2022-05-16 14:36:50|2017.4|2009.7|2017.36|2009.66|2017.66|2009.96|2017.07|2009.37|37
1652711820000|2022-05-16 14:37:00|2017.39|2009.69|2018.22|2010.52|2018.68|2010.98|2017.39|2009.69|40
1652711830000|2022-05-16 14:37:10|2018.44|2010.74|2018.61|2010.91|2019.37|2011.67|2018.23|2010.53|39
1652711840000|2022-05-16 14:37:20|2018.55|2010.85|2018.1|2010.4|2018.55|2010.85|2017.36|2009.66|38
1652711850000|2022-05-16 14:37:30|2018.09|2010.39|2017.81|2010.11|2018.09|2010.39|2017.29|2009.59|40
1652711860000|2022-05-16 14:37:40|2017.64|2009.94|2017.04|2009.34|2017.81|2010.11|2016.89|2009.19|37
1652711870000|2022-05-16 14:37:50|2017.06|2009.36|2015.4|2007.7|2017.06|2009.36|2015.15|2007.45|39
1652711880000|2022-05-16 14:38:00|2015.47|2007.77|2016.35|2008.65|2016.36|2008.66|2015.16|2007.46|34
1652711890000|2022-05-16 14:38:10|2016.2|2008.5|2015.01|2007.31|2016.2|2008.5|2015.01|2007.31|39
1652711900000|2022-05-16 14:38:20|2014.83|2007.13|2014.78|2007.08|2016.08|2008.38|2014.78|2007.08|34
1652711910000|2022-05-16 14:38:30|2014.66|2006.96|2015.08|2007.38|2016.39|2008.69|2014.66|2006.96|40
1652711920000|2022-05-16 14:38:40|2015|2007.3|2016.43|2008.73|2016.84|2009.14|2014.99|2007.29|37
1652711930000|2022-05-16 14:38:50|2016.41|2008.71|2016.99|2009.29|2016.99|2009.29|2016.28|2008.58|35
1652711940000|2022-05-16 14:39:00|2017.03|2009.33|2017.16|2009.46|2018.02|2010.32|2016.84|2009.14|37
1652711950000|2022-05-16 14:39:10|2016.67|2008.97|2017.79|2010.09|2018.49|2010.79|2016.67|2008.97|38
1652711960000|2022-05-16 14:39:20|2017.64|2009.94|2016.97|2009.27|2017.89|2010.19|2015.93|2008.23|38
1652711970000|2022-05-16 14:39:30|2017|2009.3|2017.79|2010.09|2017.97|2010.27|2016.51|2008.81|38
1652711980000|2022-05-16 14:39:40|2017.44|2009.74|2018.24|2010.54|2018.24|2010.54|2016.98|2009.28|39
1652711990000|2022-05-16 14:39:50|2018.23|2010.53|2017.22|2009.52|2018.58|2010.88|2016.78|2009.08|38
1652712000000|2022-05-16 14:40:00|2017.19|2009.49|2017|2009.3|2017.19|2009.49|2015.24|2007.54|38
1652712010000|2022-05-16 14:40:10|2016.8|2009.1|2015.55|2007.85|2016.93|2009.23|2015.54|2007.84|38
1652712020000|2022-05-16 14:40:20|2015.57|2007.87|2015.16|2007.46|2016.1|2008.4|2014.9|2007.2|37
1652712030000|2022-05-16 14:40:30|2015.27|2007.57|2014.37|2006.67|2015.39|2007.69|2014.13|2006.43|39
1652712040000|2022-05-16 14:40:40|2014.35|2006.65|2016.99|2009.29|2017.04|2009.34|2014.14|2006.44|40
1652712050000|2022-05-16 14:40:50|2017.02|2009.32|2015.5|2007.8|2017.31|2009.61|2015.22|2007.52|36
1652712060000|2022-05-16 14:41:00|2015.31|2007.61|2016.38|2008.68|2017.21|2009.51|2014.82|2007.12|37
1652712070000|2022-05-16 14:41:10|2016.24|2008.54|2015.28|2007.58|2016.24|2008.54|2014.9|2007.2|32
1652712080000|2022-05-16 14:41:20|2014.99|2007.29|2014.84|2007.14|2015.09|2007.39|2014.43|2006.73|36
1652712090000|2022-05-16 14:41:30|2014.97|2007.27|2014.42|2006.72|2015.05|2007.35|2014.32|2006.62|34
1652712100000|2022-05-16 14:41:40|2014.44|2006.74|2014.63|2006.93|2014.72|2007.02|2013.78|2006.08|34
1652712110000|2022-05-16 14:41:50|2014.17|2006.47|2014.13|2006.43|2015.2|2007.5|2014.13|2006.43|37
1652712120000|2022-05-16 14:42:00|2014.11|2006.41|2014.33|2006.63|2014.86|2007.16|2013.64|2005.94|32
1652712130000|2022-05-16 14:42:10|2014.28|2006.58|2013.31|2005.61|2014.37|2006.67|2013.29|2005.59|38
1652712140000|2022-05-16 14:42:20|2013.3|2005.6|2010.96|2003.26|2013.3|2005.6|2010.9|2003.2|39
1652712150000|2022-05-16 14:42:30|2011.24|2003.54|2012.46|2004.76|2012.75|2005.05|2011.16|2003.46|38
1652712160000|2022-05-16 14:42:40|2012.55|2004.85|2011.44|2003.74|2013.15|2005.45|2008.58|2000.88|40
1652712170000|2022-05-16 14:42:50|2011.54|2003.84|2011.11|2003.41|2012.33|2004.63|2011.1|2003.4|40
1652712180000|2022-05-16 14:43:00|2011.36|2003.66|2012.47|2004.77|2012.69|2004.99|2011.36|2003.66|37
1652712190000|2022-05-16 14:43:10|2012.46|2004.76|2012.88|2005.18|2013.18|2005.48|2012.36|2004.66|37
1652712200000|2022-05-16 14:43:20|2012.93|2005.23|2013.22|2005.52|2013.35|2005.65|2012.68|2004.98|36
1652712210000|2022-05-16 14:43:30|2013.13|2005.43|2014.06|2006.36|2015.14|2007.44|2013.06|2005.36|36
1652712220000|2022-05-16 14:43:40|2014.05|2006.35|2014.44|2006.74|2014.56|2006.86|2014.04|2006.34|35
1652712230000|2022-05-16 14:43:50|2014.41|2006.71|2013.19|2005.49|2014.44|2006.74|2013.19|2005.49|36
1652712240000|2022-05-16 14:44:00|2013.25|2005.55|2012.85|2005.15|2013.33|2005.63|2012.47|2004.77|38
1652712250000|2022-05-16 14:44:10|2012.87|2005.17|2012.5|2004.8|2013.66|2005.96|2011.96|2004.26|33
1652712260000|2022-05-16 14:44:20|2012.48|2004.78|2013.14|2005.44|2014|2006.3|2012.48|2004.78|37
1652712270000|2022-05-16 14:44:30|2013.1|2005.4|2012.66|2004.96|2013.21|2005.51|2012.43|2004.73|36
1652712280000|2022-05-16 14:44:40|2012.77|2005.07|2012.5|2004.8|2013.37|2005.67|2012.49|2004.79|39
1652712290000|2022-05-16 14:44:50|2012.49|2004.79|2013.45|2005.75|2013.61|2005.91|2012.4|2004.7|39
1652712300000|2022-05-16 14:45:00|2013.34|2005.64|2011.96|2004.26|2013.44|2005.74|2011.51|2003.81|38
1652712310000|2022-05-16 14:45:10|2011.89|2004.19|2010.54|2002.84|2012.07|2004.37|2009.95|2002.25|39
1652712320000|2022-05-16 14:45:20|2010.69|2002.99|2010.43|2002.73|2012.08|2004.38|2010.14|2002.44|36
1652712330000|2022-05-16 14:45:30|2010.37|2002.67|2008.77|2001.07|2010.96|2003.26|2008.64|2000.94|34
1652712340000|2022-05-16 14:45:40|2008.63|2000.93|2009.36|2001.66|2009.36|2001.66|2008.48|2000.78|38
1652712350000|2022-05-16 14:45:50|2009.38|2001.68|2007.44|1999.74|2009.51|2001.81|2006.89|1999.19|39
1652712360000|2022-05-16 14:46:00|2007.51|1999.81|2006.36|1998.66|2007.57|1999.87|2006.36|1998.66|33
1652712370000|2022-05-16 14:46:10|2006.35|1998.65|2008.1|2000.4|2008.1|2000.4|2006.13|1998.43|38
1652712380000|2022-05-16 14:46:20|2008.14|2000.44|2007.01|1999.31|2008.28|2000.58|2006.98|1999.28|40
1652712390000|2022-05-16 14:46:30|2006.53|1998.83|2007.06|1999.36|2007.12|1999.42|2006.4|1998.7|38
1652712400000|2022-05-16 14:46:40|2007.08|1999.38|2006.74|1999.04|2008.32|2000.62|2006.72|1999.02|31
1652712410000|2022-05-16 14:46:50|2006.69|1998.99|2006.46|1998.76|2006.79|1999.09|2006.28|1998.58|39
1652712420000|2022-05-16 14:47:00|2006.47|1998.77|2006.14|1998.44|2006.66|1998.96|2006.04|1998.34|29
1652712430000|2022-05-16 14:47:10|2005.95|1998.25|2004.01|1996.31|2006.32|1998.62|2004.01|1996.31|29
1652712440000|2022-05-16 14:47:20|2004.29|1996.59|2005.21|1997.51|2005.56|1997.86|2004.01|1996.31|35
1652712450000|2022-05-16 14:47:30|2005.24|1997.54|2005.23|1997.53|2005.79|1998.09|2005.23|1997.53|36
1652712460000|2022-05-16 14:47:40|2005.29|1997.59|2006.43|1998.73|2006.43|1998.73|2004.68|1996.98|39
1652712470000|2022-05-16 14:47:50|2006.72|1999.02|2008.1|2000.4|2008.1|2000.4|2006.39|1998.69|39
1652712480000|2022-05-16 14:48:00|2008.03|2000.33|2007.48|1999.78|2008.03|2000.33|2007.14|1999.44|37
1652712490000|2022-05-16 14:48:10|2007.5|1999.8|2007.27|1999.57|2007.89|2000.19|2006.65|1998.95|38
1652712500000|2022-05-16 14:48:20|2007.29|1999.59|2009.3|2001.6|2009.32|2001.62|2007.29|1999.59|38
1652712510000|2022-05-16 14:48:30|2009.32|2001.62|2008.95|2001.25|2009.32|2001.62|2008.56|2000.86|35
1652712520000|2022-05-16 14:48:40|2008.77|2001.07|2008.64|2000.94|2009.27|2001.57|2008.46|2000.76|33
1652712530000|2022-05-16 14:48:50|2008.46|2000.76|2010.05|2002.35|2010.99|2003.29|2008.46|2000.76|38
1652712540000|2022-05-16 14:49:00|2010.22|2002.52|2009.13|2001.43|2010.46|2002.76|2008.93|2001.23|34
1652712550000|2022-05-16 14:49:10|2009.08|2001.38|2008.2|2000.5|2009.61|2001.91|2008.2|2000.5|39
1652712560000|2022-05-16 14:49:20|2008.22|2000.52|2009.11|2001.41|2009.23|2001.53|2008.1|2000.4|39
1652712570000|2022-05-16 14:49:30|2009.1|2001.4|2008.55|2000.85|2009.41|2001.71|2008.55|2000.85|38
1652712580000|2022-05-16 14:49:40|2008.67|2000.97|2007.67|1999.97|2008.67|2000.97|2007.67|1999.97|37
1652712590000|2022-05-16 14:49:50|2007.8|2000.1|2006.38|1998.68|2007.8|2000.1|2006.2|1998.5|36
1652712600000|2022-05-16 14:50:00|2006.27|1998.57|2006.68|1998.98|2006.82|1999.12|2005.83|1998.13|37
1652712610000|2022-05-16 14:50:10|2006.49|1998.79|2007.5|1999.8|2007.5|1999.8|2006.06|1998.36|38
1652712620000|2022-05-16 14:50:20|2007.51|1999.81|2008.53|2000.83|2008.64|2000.94|2007.5|1999.8|37
1652712630000|2022-05-16 14:50:30|2008.46|2000.76|2007.96|2000.26|2008.91|2001.21|2007.96|2000.26|37
1652712640000|2022-05-16 14:50:40|2007.8|2000.1|2008.35|2000.65|2008.61|2000.91|2007.4|1999.7|36
1652712650000|2022-05-16 14:50:50|2008.31|2000.61|2006.52|1998.82|2008.31|2000.61|2006.4|1998.7|36
1652712660000|2022-05-16 14:51:00|2006.43|1998.73|2005.05|1997.35|2006.88|1999.18|2004.78|1997.08|34
1652712670000|2022-05-16 14:51:10|2004.93|1997.23|2006.44|1998.74|2006.6|1998.9|2004.93|1997.23|39
1652712680000|2022-05-16 14:51:20|2006.18|1998.48|2008.76|2001.06|2008.76|2001.06|2006.18|1998.48|37
1652712690000|2022-05-16 14:51:30|2008.82|2001.12|2009.68|2001.98|2010.04|2002.34|2008.64|2000.94|32
1652712700000|2022-05-16 14:51:40|2009.63|2001.93|2009.72|2002.02|2009.99|2002.29|2008.94|2001.24|35
1652712710000|2022-05-16 14:51:50|2009.69|2001.99|2010.38|2002.68|2010.38|2002.68|2009.62|2001.92|33
1652712720000|2022-05-16 14:52:00|2010.29|2002.59|2008.49|2000.79|2010.33|2002.63|2008.49|2000.79|38
1652712730000|2022-05-16 14:52:10|2008.55|2000.85|2008.39|2000.69|2008.87|2001.17|2007.88|2000.18|37
1652712740000|2022-05-16 14:52:20|2008.35|2000.65|2008.39|2000.69|2008.43|2000.73|2007.31|1999.61|32
1652712750000|2022-05-16 14:52:30|2008.34|2000.64|2007.15|1999.45|2008.34|2000.64|2007.02|1999.32|37
1652712760000|2022-05-16 14:52:40|2007.44|1999.74|2007.81|2000.11|2008.43|2000.73|2007.44|1999.74|35
1652712770000|2022-05-16 14:52:50|2007.84|2000.14|2006.53|1998.83|2007.93|2000.23|2006.47|1998.77|36
1652712780000|2022-05-16 14:53:00|2006.52|1998.82|2004.87|1997.17|2006.53|1998.83|2004.87|1997.17|35
1652712790000|2022-05-16 14:53:10|2004.89|1997.19|2005.31|1997.61|2005.44|1997.74|2004.4|1996.7|39
1652712800000|2022-05-16 14:53:20|2005.21|1997.51|2004.35|1996.65|2005.21|1997.51|2004.12|1996.42|37
1652712810000|2022-05-16 14:53:30|2004.31|1996.61|2004.48|1996.78|2004.48|1996.78|2004.01|1996.31|39
1652712820000|2022-05-16 14:53:40|2004.58|1996.88|2004.84|1997.14|2005.31|1997.61|2004.35|1996.65|37
1652712830000|2022-05-16 14:53:50|2004.86|1997.16|2004.01|1996.31|2004.86|1997.16|2003.84|1996.14|32
1652712840000|2022-05-16 14:54:00|2004|1996.3|2003.53|1995.83|2004.07|1996.37|2003.51|1995.81|28
1652712850000|2022-05-16 14:54:10|2003.47|1995.77|2002.65|1994.95|2003.68|1995.98|2002.65|1994.95|34
1652712860000|2022-05-16 14:54:20|2002.63|1994.93|2004.3|1996.6|2004.3|1996.6|2002.63|1994.93|38
1652712870000|2022-05-16 14:54:30|2004.46|1996.76|2005.25|1997.55|2005.39|1997.69|2004.38|1996.68|37
1652712880000|2022-05-16 14:54:40|2006.19|1998.49|2003.32|1995.62|2006.31|1998.61|2003.32|1995.62|37
1652712890000|2022-05-16 14:54:50|2003.28|1995.58|2003.61|1995.91|2004.11|1996.41|2003.11|1995.41|40
1652712900000|2022-05-16 14:55:00|2003.72|1996.02|2003.49|1995.79|2004.15|1996.45|2003.27|1995.57|39
1652712910000|2022-05-16 14:55:10|2003.47|1995.77|2003.76|1996.06|2004.73|1997.03|2003.47|1995.77|36
1652712920000|2022-05-16 14:55:20|2003.52|1995.82|2003.51|1995.81|2003.97|1996.27|2003.08|1995.38|39
1652712930000|2022-05-16 14:55:30|2003.71|1996.01|2004.54|1996.84|2004.93|1997.23|2003.71|1996.01|35
1652712940000|2022-05-16 14:55:40|2004.5|1996.8|2004.08|1996.38|2004.77|1997.07|2003.72|1996.02|38
1652712950000|2022-05-16 14:55:50|2004.26|1996.56|2004.91|1997.21|2005.11|1997.41|2003.88|1996.18|39
1652712960000|2022-05-16 14:56:00|2004.71|1997.01|2004.04|1996.34|2004.81|1997.11|2003.47|1995.77|34
1652712970000|2022-05-16 14:56:10|2003.99|1996.29|2002.94|1995.24|2004.13|1996.43|2002.75|1995.05|34
1652712980000|2022-05-16 14:56:20|2003.22|1995.52|2004.79|1997.09|2005.15|1997.45|2003.22|1995.52|40
1652712990000|2022-05-16 14:56:30|2004.92|1997.22|2005.47|1997.77|2005.56|1997.86|2004.68|1996.98|37
1652713000000|2022-05-16 14:56:40|2005.43|1997.73|2005.02|1997.32|2005.43|1997.73|2004.87|1997.17|32
1652713010000|2022-05-16 14:56:50|2005.08|1997.38|2005.49|1997.79|2005.61|1997.91|2005.08|1997.38|36
1652713020000|2022-05-16 14:57:00|2005.28|1997.58|2005.27|1997.57|2005.63|1997.93|2005.25|1997.55|35
1652713030000|2022-05-16 14:57:10|2005.45|1997.75|2004.23|1996.53|2005.48|1997.78|2004.23|1996.53|35
1652713040000|2022-05-16 14:57:20|2004.29|1996.59|2004.55|1996.85|2004.56|1996.86|2003.69|1995.99|38
1652713050000|2022-05-16 14:57:30|2004.48|1996.78|2004.12|1996.42|2004.93|1997.23|2003.9|1996.2|35
1652713060000|2022-05-16 14:57:40|2004|1996.3|2004.83|1997.13|2004.87|1997.17|2003.97|1996.27|40
1652713070000|2022-05-16 14:57:50|2004.81|1997.11|2007.36|1999.66|2007.36|1999.66|2004.76|1997.06|38
1652713080000|2022-05-16 14:58:00|2007.21|1999.51|2008.51|2000.81|2008.51|2000.81|2007.21|1999.51|36
1652713090000|2022-05-16 14:58:10|2008.79|2001.09|2008.31|2000.61|2008.83|2001.13|2008.07|2000.37|35
1652713100000|2022-05-16 14:58:20|2008.66|2000.96|2007.71|2000.01|2008.71|2001.01|2007.67|1999.97|36
1652713110000|2022-05-16 14:58:30|2007.73|2000.03|2007.68|1999.98|2008.53|2000.83|2007.67|1999.97|38
1652713120000|2022-05-16 14:58:40|2007.76|2000.06|2007.04|1999.34|2007.76|2000.06|2006.68|1998.98|38
1652713130000|2022-05-16 14:58:50|2006.99|1999.29|2004.47|1996.77|2006.99|1999.29|2004.47|1996.77|38
1652713140000|2022-05-16 14:59:00|2004.19|1996.49|2003.99|1996.29|2004.25|1996.55|2003.86|1996.16|24
1652713150000|2022-05-16 14:59:10|2003.82|1996.12|2002.86|1995.16|2004.04|1996.34|2002.78|1995.08|10
1652713160000|2022-05-16 14:59:20|2002.79|1995.09|2003.92|1996.22|2003.92|1996.22|2002.03|1994.33|30
1652713170000|2022-05-16 14:59:30|2003.77|1996.07|2001.82|1994.12|2003.77|1996.07|2001.61|1993.91|37
1652713180000|2022-05-16 14:59:40|2001.85|1994.15|2001.41|1993.71|2001.95|1994.25|2000.86|1993.16|38
1652713190000|2022-05-16 14:59:50|2001.7|1994|2000.96|1993.26|2001.97|1994.27|2000.14|1992.44|29
1652713200000|2022-05-16 15:00:00|2000.98|1993.28|1999.6|1991.9|2000.99|1993.29|1998.98|1991.28|35
1652713210000|2022-05-16 15:00:10|1999.47|1991.77|2001.85|1994.15|2001.94|1994.24|1999.19|1991.49|39
1652713220000|2022-05-16 15:00:20|2002.01|1994.31|2003.56|1995.86|2004.6|1996.9|2001.96|1994.26|38
1652713230000|2022-05-16 15:00:30|2003.45|1995.75|2002.34|1994.64|2003.45|1995.75|2001.65|1993.95|39
1652713240000|2022-05-16 15:00:40|2001.91|1994.21|2000.87|1993.17|2001.91|1994.21|2000.51|1992.81|38
1652713250000|2022-05-16 15:00:50|2000.94|1993.24|2001.26|1993.56|2001.78|1994.08|2000.68|1992.98|37
1652713260000|2022-05-16 15:01:00|2001.27|1993.57|2004.65|1996.95|2004.65|1996.95|2001.26|1993.56|38
1652713270000|2022-05-16 15:01:10|2004.45|1996.75|2005|1997.3|2005.74|1998.04|2004.45|1996.75|38
1652713280000|2022-05-16 15:01:20|2004.92|1997.22|2005.19|1997.49|2005.22|1997.52|2004.06|1996.36|39
1652713290000|2022-05-16 15:01:30|2005.22|1997.52|2004.34|1996.64|2005.83|1998.13|2004.32|1996.62|38
1652713300000|2022-05-16 15:01:40|2004.38|1996.68|2004.47|1996.77|2004.51|1996.81|2003.06|1995.36|35
1652713310000|2022-05-16 15:01:50|2004.59|1996.89|2005.4|1997.7|2005.68|1997.98|2004.59|1996.89|33
1652713320000|2022-05-16 15:02:00|2005.53|1997.83|2005.85|1998.15|2005.95|1998.25|2005.53|1997.83|34
1652713330000|2022-05-16 15:02:10|2005.9|1998.2|2008.26|2000.56|2009.26|2001.56|2005.8|1998.1|38
1652713340000|2022-05-16 15:02:20|2008.31|2000.61|2007.43|1999.73|2008.31|2000.61|2007.37|1999.67|37
1652713350000|2022-05-16 15:02:30|2007.34|1999.64|2005.94|1998.24|2007.34|1999.64|2005.84|1998.14|39
1652713360000|2022-05-16 15:02:40|2006.21|1998.51|2005.81|1998.11|2006.33|1998.63|2005.42|1997.72|33
1652713370000|2022-05-16 15:02:50|2005.84|1998.14|2004.22|1996.52|2005.93|1998.23|2004.22|1996.52|37
1652713380000|2022-05-16 15:03:00|2004.16|1996.46|2005.43|1997.73|2005.74|1998.04|2003.88|1996.18|38
1652713390000|2022-05-16 15:03:10|2005.37|1997.67|2004.67|1996.97|2005.37|1997.67|2004.43|1996.73|34
1652713400000|2022-05-16 15:03:20|2004.71|1997.01|2004.98|1997.28|2005.48|1997.78|2004.71|1997.01|32
1652713410000|2022-05-16 15:03:30|2004.95|1997.25|2004.11|1996.41|2005.17|1997.47|2004.1|1996.4|36
1652713420000|2022-05-16 15:03:40|2004.36|1996.66|2003.56|1995.86|2005.16|1997.46|2003.56|1995.86|38
1652713430000|2022-05-16 15:03:50|2003.48|1995.78|2004.58|1996.88|2004.84|1997.14|2003.48|1995.78|37
1652713440000|2022-05-16 15:04:00|2004.55|1996.85|2004.72|1997.02|2005.68|1997.98|2004.15|1996.45|37
1652713450000|2022-05-16 15:04:10|2004.76|1997.06|2005.83|1998.13|2006.11|1998.41|2004.34|1996.64|37
1652713460000|2022-05-16 15:04:20|2005.89|1998.19|2007.39|1999.69|2007.43|1999.73|2005.61|1997.91|36
1652713470000|2022-05-16 15:04:30|2007.68|1999.98|2006.53|1998.83|2007.71|2000.01|2005.94|1998.24|37
1652713480000|2022-05-16 15:04:40|2006.62|1998.92|2007.01|1999.31|2007.41|1999.71|2006.42|1998.72|38
1652713490000|2022-05-16 15:04:50|2007|1999.3|2007.25|1999.55|2008.18|2000.48|2006.89|1999.19|33
1652713500000|2022-05-16 15:05:00|2006.97|1999.27|2007.27|1999.57|2007.54|1999.84|2005.82|1998.12|36
1652713510000|2022-05-16 15:05:10|2007.25|1999.55|2009.31|2001.61|2009.45|2001.75|2007.25|1999.55|37
1652713520000|2022-05-16 15:05:20|2009.37|2001.67|2015.04|2007.34|2015.37|2007.67|2009.35|2001.65|40
1652713530000|2022-05-16 15:05:30|2015.76|2008.06|2013.48|2005.78|2015.76|2008.06|2013.23|2005.53|40
1652713540000|2022-05-16 15:05:40|2013.24|2005.54|2013.51|2005.81|2013.73|2006.03|2012.47|2004.77|40
1652713550000|2022-05-16 15:05:50|2013.8|2006.1|2012.05|2004.35|2014.22|2006.52|2012.05|2004.35|39
1652713560000|2022-05-16 15:06:00|2012.01|2004.31|2010.65|2002.95|2012.26|2004.56|2010.54|2002.84|40
1652713570000|2022-05-16 15:06:10|2010.71|2003.01|2010.09|2002.39|2010.78|2003.08|2009.21|2001.51|39
1652713580000|2022-05-16 15:06:20|2010.13|2002.43|2009.55|2001.85|2010.78|2003.08|2009.55|2001.85|39
1652713590000|2022-05-16 15:06:30|2009.28|2001.58|2007.69|1999.99|2009.37|2001.67|2007.69|1999.99|37
1652713600000|2022-05-16 15:06:40|2007.68|1999.98|2008.54|2000.84|2008.93|2001.23|2007.68|1999.98|40
1652713610000|2022-05-16 15:06:50|2008.68|2000.98|2008.72|2001.02|2009|2001.3|2008.39|2000.69|36
1652713620000|2022-05-16 15:07:00|2008.75|2001.05|2008.95|2001.25|2008.95|2001.25|2007.75|2000.05|36
1652713630000|2022-05-16 15:07:10|2008.96|2001.26|2009.02|2001.32|2011.05|2003.35|2008.66|2000.96|38
1652713640000|2022-05-16 15:07:20|2009.27|2001.57|2010.74|2003.04|2010.98|2003.28|2009.19|2001.49|38
1652713650000|2022-05-16 15:07:30|2010.72|2003.02|2011.15|2003.45|2011.22|2003.52|2009.95|2002.25|39
1652713660000|2022-05-16 15:07:40|2010.32|2002.62|2010.86|2003.16|2011.58|2003.88|2010.32|2002.62|32
1652713670000|2022-05-16 15:07:50|2010.81|2003.11|2010.95|2003.25|2011.79|2004.09|2010.5|2002.8|31
1652713680000|2022-05-16 15:08:00|2010.69|2002.99|2011.82|2004.12|2011.9|2004.2|2010.69|2002.99|32
1652713690000|2022-05-16 15:08:10|2011.95|2004.25|2012.03|2004.33|2012.29|2004.59|2011.73|2004.03|31
1652713700000|2022-05-16 15:08:20|2011.99|2004.29|2012.44|2004.74|2013.01|2005.31|2011.67|2003.97|33
1652713710000|2022-05-16 15:08:30|2012.17|2004.47|2013.04|2005.34|2013.79|2006.09|2011.93|2004.23|39
1652713720000|2022-05-16 15:08:40|2013.09|2005.39|2012.54|2004.84|2013.09|2005.39|2012.11|2004.41|39
1652713730000|2022-05-16 15:08:50|2012.62|2004.92|2012.89|2005.19|2013.41|2005.71|2012.43|2004.73|34
1652713740000|2022-05-16 15:09:00|2012.9|2005.2|2013.25|2005.55|2013.32|2005.62|2012.78|2005.08|37
1652713750000|2022-05-16 15:09:10|2013.3|2005.6|2012.33|2004.63|2013.56|2005.86|2012.33|2004.63|35
1652713760000|2022-05-16 15:09:20|2012.59|2004.89|2013.42|2005.72|2013.45|2005.75|2012.33|2004.63|36
1652713770000|2022-05-16 15:09:30|2013.4|2005.7|2014.54|2006.84|2014.55|2006.85|2012.85|2005.15|35
1652713780000|2022-05-16 15:09:40|2014.56|2006.86|2014.68|2006.98|2015.11|2007.41|2014.29|2006.59|33
1652713790000|2022-05-16 15:09:50|2014.64|2006.94|2016.59|2008.89|2017.56|2009.86|2014.64|2006.94|36
1652713800000|2022-05-16 15:10:00|2017.21|2009.51|2016.06|2008.36|2017.27|2009.57|2015.75|2008.05|38
1652713810000|2022-05-16 15:10:10|2016.62|2008.92|2014.95|2007.25|2016.62|2008.92|2014.92|2007.22|37
1652713820000|2022-05-16 15:10:20|2014.99|2007.29|2015.71|2008.01|2016.64|2008.94|2014.88|2007.18|33
1652713830000|2022-05-16 15:10:30|2015.7|2008|2015.26|2007.56|2015.76|2008.06|2014.83|2007.13|38
1652713840000|2022-05-16 15:10:40|2015.31|2007.61|2015.23|2007.53|2015.76|2008.06|2015.16|2007.46|38
1652713850000|2022-05-16 15:10:50|2015.22|2007.52|2014.92|2007.22|2015.3|2007.6|2014.53|2006.83|38
1652713860000|2022-05-16 15:11:00|2014.8|2007.1|2014.7|2007|2015.45|2007.75|2014.58|2006.88|39
1652713870000|2022-05-16 15:11:10|2014.76|2007.06|2015.64|2007.94|2016.4|2008.7|2014.76|2007.06|39
1652713880000|2022-05-16 15:11:20|2015.59|2007.89|2016.16|2008.46|2016.69|2008.99|2015.59|2007.89|37
1652713890000|2022-05-16 15:11:30|2016.18|2008.48|2017.67|2009.97|2017.75|2010.05|2016.1|2008.4|38
1652713900000|2022-05-16 15:11:40|2017.51|2009.81|2018.03|2010.33|2018.03|2010.33|2017.01|2009.31|39
1652713910000|2022-05-16 15:11:50|2018.1|2010.4|2018.12|2010.42|2018.76|2011.06|2017.33|2009.63|34
1652713920000|2022-05-16 15:12:00|2017.62|2009.92|2017.54|2009.84|2018.66|2010.96|2017.28|2009.58|38
1652713930000|2022-05-16 15:12:10|2017.53|2009.83|2016.99|2009.29|2017.53|2009.83|2016.72|2009.02|34
1652713940000|2022-05-16 15:12:20|2017.07|2009.37|2016.96|2009.26|2017.59|2009.89|2016.74|2009.04|34
1652713950000|2022-05-16 15:12:30|2017.04|2009.34|2016.43|2008.73|2017.16|2009.46|2016.43|2008.73|34
1652713960000|2022-05-16 15:12:40|2016.45|2008.75|2017.24|2009.54|2017.25|2009.55|2015.58|2007.88|37
1652713970000|2022-05-16 15:12:50|2017.2|2009.5|2017.44|2009.74|2017.44|2009.74|2016.65|2008.95|36
1652713980000|2022-05-16 15:13:00|2017.43|2009.73|2017.23|2009.53|2017.45|2009.75|2017.11|2009.41|27
1652713990000|2022-05-16 15:13:10|2017.12|2009.42|2016.72|2009.02|2017.35|2009.65|2016.27|2008.57|35
1652714000000|2022-05-16 15:13:20|2016.68|2008.98|2015.56|2007.86|2016.68|2008.98|2015.56|2007.86|33
1652714010000|2022-05-16 15:13:30|2015.51|2007.81|2015.12|2007.42|2015.68|2007.98|2015.12|2007.42|25
1652714020000|2022-05-16 15:13:40|2014.99|2007.29|2014.55|2006.85|2015.28|2007.58|2014.42|2006.72|36
1652714030000|2022-05-16 15:13:50|2014.56|2006.86|2014.29|2006.59|2014.56|2006.86|2013.35|2005.65|24
1652714040000|2022-05-16 15:14:00|2014.3|2006.6|2015.29|2007.59|2015.55|2007.85|2014.29|2006.59|36
1652714050000|2022-05-16 15:14:10|2015.35|2007.65|2014.39|2006.69|2015.36|2007.66|2014.34|2006.64|31
1652714060000|2022-05-16 15:14:20|2014.44|2006.74|2014.21|2006.51|2014.68|2006.98|2014.1|2006.4|33
1652714070000|2022-05-16 15:14:30|2014.2|2006.5|2014.02|2006.32|2014.28|2006.58|2013.61|2005.91|35
1652714080000|2022-05-16 15:14:40|2014.04|2006.34|2012.58|2004.88|2014.04|2006.34|2012.58|2004.88|33
1652714090000|2022-05-16 15:14:50|2012.66|2004.96|2012.89|2005.19|2012.92|2005.22|2012.19|2004.49|34
1652714100000|2022-05-16 15:15:00|2012.91|2005.21|2012.87|2005.17|2013.34|2005.64|2012.63|2004.93|35
1652714110000|2022-05-16 15:15:10|2012.86|2005.16|2011.98|2004.28|2014.11|2006.41|2011.98|2004.28|37
1652714120000|2022-05-16 15:15:20|2011.89|2004.19|2013.6|2005.9|2013.6|2005.9|2011.89|2004.19|33
1652714130000|2022-05-16 15:15:30|2013.71|2006.01|2014.54|2006.84|2014.69|2006.99|2013.44|2005.74|38
1652714140000|2022-05-16 15:15:40|2014.49|2006.79|2014.89|2007.19|2015.29|2007.59|2014.2|2006.5|37
1652714150000|2022-05-16 15:15:50|2014.83|2007.13|2014.89|2007.19|2014.94|2007.24|2014.37|2006.67|34
1652714160000|2022-05-16 15:16:00|2014.81|2007.11|2018.43|2010.73|2018.43|2010.73|2014.81|2007.11|33
1652714170000|2022-05-16 15:16:10|2018.8|2011.1|2018.85|2011.15|2019.61|2011.91|2018.8|2011.1|32
1652714180000|2022-05-16 15:16:20|2019.09|2011.39|2018.85|2011.15|2019.14|2011.44|2018.85|2011.15|20
1652714190000|2022-05-16 15:16:30|2019.12|2011.42|2018.85|2011.15|2019.28|2011.58|2018.85|2011.15|25
1652714200000|2022-05-16 15:16:40|2018.96|2011.26|2018.85|2011.15|2019.21|2011.51|2018.85|2011.15|18
1652714210000|2022-05-16 15:16:50|2019.07|2011.37|2020.17|2012.47|2020.47|2012.77|2018.85|2011.15|25
1652714220000|2022-05-16 15:17:00|2020.2|2012.5|2019.88|2012.18|2020.32|2012.62|2019.35|2011.65|39
1652714230000|2022-05-16 15:17:10|2019.86|2012.16|2021.47|2013.77|2021.47|2013.77|2019.48|2011.78|40
1652714240000|2022-05-16 15:17:20|2020.53|2012.83|2021.47|2013.77|2021.57|2013.87|2020.18|2012.48|33
1652714250000|2022-05-16 15:17:30|2021.58|2013.88|2021.47|2013.77|2021.76|2014.06|2020.97|2013.27|35
1652714260000|2022-05-16 15:17:40|2022.18|2014.48|2022.05|2014.35|2022.72|2015.02|2021.47|2013.77|32
1652714270000|2022-05-16 15:17:50|2022.33|2014.63|2023.05|2015.35|2023.35|2015.65|2021.98|2014.28|32
1652714280000|2022-05-16 15:18:00|2023.11|2015.41|2021.96|2014.26|2023.11|2015.41|2021.96|2014.26|33
1652714290000|2022-05-16 15:18:10|2022.27|2014.57|2022.22|2014.52|2023.19|2015.49|2022.2|2014.5|29
1652714300000|2022-05-16 15:18:20|2022.23|2014.53|2021.63|2013.93|2022.35|2014.65|2021.53|2013.83|33
1652714310000|2022-05-16 15:18:30|2021.54|2013.84|2021.66|2013.96|2021.77|2014.07|2021.16|2013.46|30
1652714320000|2022-05-16 15:18:40|2021.59|2013.89|2022.19|2014.49|2022.39|2014.69|2021.59|2013.89|30
1652714330000|2022-05-16 15:18:50|2022.18|2014.48|2021.58|2013.88|2022.18|2014.48|2021.44|2013.74|34
1652714340000|2022-05-16 15:19:00|2021.59|2013.89|2020.74|2013.04|2022.31|2014.61|2020.74|2013.04|38
1652714350000|2022-05-16 15:19:10|2020.56|2012.86|2019.79|2012.09|2020.98|2013.28|2019.45|2011.75|38
1652714360000|2022-05-16 15:19:20|2019.82|2012.12|2019.82|2012.12|2020.21|2012.51|2019.81|2012.11|33
1652714370000|2022-05-16 15:19:30|2019.76|2012.06|2019.31|2011.61|2019.95|2012.25|2019.31|2011.61|34
1652714380000|2022-05-16 15:19:40|2019.32|2011.62|2020.75|2013.05|2021.48|2013.78|2019.32|2011.62|36
1652714390000|2022-05-16 15:19:50|2020.71|2013.01|2020.8|2013.1|2020.85|2013.15|2019.81|2012.11|33
1652714400000|2022-05-16 15:20:00|2020.78|2013.08|2020.06|2012.36|2020.87|2013.17|2019.2|2011.5|36
1652714410000|2022-05-16 15:20:10|2020.07|2012.37|2020.37|2012.67|2020.37|2012.67|2019.58|2011.88|36
1652714420000|2022-05-16 15:20:20|2020.41|2012.71|2021.01|2013.31|2021.09|2013.39|2019.55|2011.85|33
1652714430000|2022-05-16 15:20:30|2021.05|2013.35|2019.89|2012.19|2021.18|2013.48|2019.89|2012.19|35
1652714440000|2022-05-16 15:20:40|2019.91|2012.21|2020.3|2012.6|2020.3|2012.6|2019.52|2011.82|31
1652714450000|2022-05-16 15:20:50|2020.29|2012.59|2019.83|2012.13|2020.34|2012.64|2019.69|2011.99|37
1652714460000|2022-05-16 15:21:00|2019.86|2012.16|2019.77|2012.07|2019.89|2012.19|2019.3|2011.6|36
1652714470000|2022-05-16 15:21:10|2019.78|2012.08|2020.59|2012.89|2020.59|2012.89|2019.76|2012.06|33
1652714480000|2022-05-16 15:21:20|2020.46|2012.76|2020.96|2013.26|2021.24|2013.54|2020.46|2012.76|32
1652714490000|2022-05-16 15:21:30|2020.47|2012.77|2019.29|2011.59|2020.54|2012.84|2019.17|2011.47|35
1652714500000|2022-05-16 15:21:40|2019.25|2011.55|2021.18|2013.48|2021.36|2013.66|2019.03|2011.33|34
1652714510000|2022-05-16 15:21:50|2021.24|2013.54|2020.98|2013.28|2021.68|2013.98|2020.79|2013.09|38
1652714520000|2022-05-16 15:22:00|2020.95|2013.25|2021.39|2013.69|2021.93|2014.23|2020.83|2013.13|37
1652714530000|2022-05-16 15:22:10|2021.35|2013.65|2020.47|2012.77|2021.38|2013.68|2020.44|2012.74|39
1652714540000|2022-05-16 15:22:20|2020.49|2012.79|2021.6|2013.9|2021.83|2014.13|2020.44|2012.74|37
1652714550000|2022-05-16 15:22:30|2021.56|2013.86|2021.44|2013.74|2021.88|2014.18|2021.11|2013.41|38
1652714560000|2022-05-16 15:22:40|2021.41|2013.71|2021.89|2014.19|2021.98|2014.28|2021.24|2013.54|35
1652714570000|2022-05-16 15:22:50|2022.27|2014.57|2022.84|2015.14|2022.86|2015.16|2022.27|2014.57|28
1652714580000|2022-05-16 15:23:00|2022.79|2015.09|2021.82|2014.12|2022.91|2015.21|2021.54|2013.84|31
1652714590000|2022-05-16 15:23:10|2021.66|2013.96|2021.88|2014.18|2022.08|2014.38|2021.2|2013.5|35
1652714600000|2022-05-16 15:23:20|2022.09|2014.39|2022.32|2014.62|2022.33|2014.63|2021.21|2013.51|37
1652714610000|2022-05-16 15:23:30|2022.51|2014.81|2022.42|2014.72|2022.54|2014.84|2021.59|2013.89|30
1652714620000|2022-05-16 15:23:40|2022.47|2014.77|2022.21|2014.51|2023.22|2015.52|2021.58|2013.88|33
1652714630000|2022-05-16 15:23:50|2022.2|2014.5|2020.97|2013.27|2022.77|2015.07|2020.97|2013.27|37
1652714640000|2022-05-16 15:24:00|2021.24|2013.54|2020.75|2013.05|2021.49|2013.79|2020.75|2013.05|36
1652714650000|2022-05-16 15:24:10|2021.04|2013.34|2021.03|2013.33|2021.57|2013.87|2020.79|2013.09|39
1652714660000|2022-05-16 15:24:20|2021.06|2013.36|2021.59|2013.89|2021.83|2014.13|2020.76|2013.06|38
1652714670000|2022-05-16 15:24:30|2021.65|2013.95|2021.53|2013.83|2021.7|2014|2020.96|2013.26|31
1652714680000|2022-05-16 15:24:40|2021.59|2013.89|2021.77|2014.07|2021.91|2014.21|2021.51|2013.81|32
1652714690000|2022-05-16 15:24:50|2021.91|2014.21|2021.14|2013.44|2021.94|2014.24|2021.14|2013.44|36
1652714700000|2022-05-16 15:25:00|2021.15|2013.45|2021.64|2013.94|2021.64|2013.94|2020.63|2012.93|31
1652714710000|2022-05-16 15:25:10|2021.73|2014.03|2021.62|2013.92|2021.79|2014.09|2021.38|2013.68|36
1652714720000|2022-05-16 15:25:20|2021.61|2013.91|2020.76|2013.06|2021.61|2013.91|2020.75|2013.05|37
1652714730000|2022-05-16 15:25:30|2020.77|2013.07|2018.85|2011.15|2020.77|2013.07|2018.55|2010.85|34
1652714740000|2022-05-16 15:25:40|2018.98|2011.28|2018.23|2010.53|2018.98|2011.28|2017.71|2010.01|36
1652714750000|2022-05-16 15:25:50|2018.28|2010.58|2017.65|2009.95|2018.43|2010.73|2017.65|2009.95|37
1652714760000|2022-05-16 15:26:00|2017.67|2009.97|2018.19|2010.49|2018.47|2010.77|2017.51|2009.81|36
1652714770000|2022-05-16 15:26:10|2018.16|2010.46|2017.22|2009.52|2018.17|2010.47|2016.93|2009.23|35
1652714780000|2022-05-16 15:26:20|2016.97|2009.27|2017.47|2009.77|2017.65|2009.95|2016.82|2009.12|36
1652714790000|2022-05-16 15:26:30|2017.64|2009.94|2018.24|2010.54|2018.51|2010.81|2017.64|2009.94|38
1652714800000|2022-05-16 15:26:40|2018.4|2010.7|2018.91|2011.21|2019.18|2011.48|2018.24|2010.54|35
1652714810000|2022-05-16 15:26:50|2018.98|2011.28|2016.66|2008.96|2019.03|2011.33|2016.66|2008.96|39
1652714820000|2022-05-16 15:27:00|2016.76|2009.06|2016.62|2008.92|2017.29|2009.59|2016.49|2008.79|40
1652714830000|2022-05-16 15:27:10|2016.55|2008.85|2015.66|2007.96|2016.55|2008.85|2015.57|2007.87|40
1652714840000|2022-05-16 15:27:20|2015.71|2008.01|2015.68|2007.98|2015.72|2008.02|2014.62|2006.92|38
1652714850000|2022-05-16 15:27:30|2015.82|2008.12|2017.28|2009.58|2017.57|2009.87|2015.82|2008.12|39
1652714860000|2022-05-16 15:27:40|2017.45|2009.75|2018.31|2010.61|2018.31|2010.61|2017.2|2009.5|38
1652714870000|2022-05-16 15:27:50|2018.29|2010.59|2017.13|2009.43|2018.5|2010.8|2016.84|2009.14|38
1652714880000|2022-05-16 15:28:00|2017.1|2009.4|2017.31|2009.61|2017.5|2009.8|2016.64|2008.94|38
1652714890000|2022-05-16 15:28:10|2017.32|2009.62|2018.15|2010.45|2018.32|2010.62|2017.32|2009.62|39
1652714900000|2022-05-16 15:28:20|2018.13|2010.43|2016.92|2009.22|2018.27|2010.57|2016.92|2009.22|34
1652714910000|2022-05-16 15:28:30|2016.8|2009.1|2014.93|2007.23|2016.92|2009.22|2014.93|2007.23|37
1652714920000|2022-05-16 15:28:40|2014.78|2007.08|2016.42|2008.72|2016.49|2008.79|2014.74|2007.04|35
1652714930000|2022-05-16 15:28:50|2016.43|2008.73|2015.57|2007.87|2016.68|2008.98|2015.5|2007.8|31
1652714940000|2022-05-16 15:29:00|2015.67|2007.97|2017.08|2009.38|2017.38|2009.68|2015.67|2007.97|29
1652714950000|2022-05-16 15:29:10|2017.45|2009.75|2017.11|2009.41|2017.45|2009.75|2016.41|2008.71|29
1652714960000|2022-05-16 15:29:20|2016.66|2008.96|2014.64|2006.94|2017.63|2009.93|2014.24|2006.54|37
1652714970000|2022-05-16 15:29:30|2014.71|2007.01|2015.28|2007.58|2016.34|2008.64|2014.71|2007.01|36
1652714980000|2022-05-16 15:29:40|2015.26|2007.56|2016.22|2008.52|2016.22|2008.52|2015.11|2007.41|37
1652714990000|2022-05-16 15:29:50|2016.43|2008.73|2015.56|2007.86|2016.47|2008.77|2015.53|2007.83|38
1652715000000|2022-05-16 15:30:00|2015.59|2007.89|2017.19|2009.49|2017.31|2009.61|2015.5|2007.8|39
1652715010000|2022-05-16 15:30:10|2017.28|2009.58|2016.62|2008.92|2017.38|2009.68|2016.34|2008.64|37
1652715020000|2022-05-16 15:30:20|2016.59|2008.89|2016.33|2008.63|2016.59|2008.89|2014.79|2007.09|38
1652715030000|2022-05-16 15:30:30|2016.4|2008.7|2016.94|2009.24|2017.29|2009.59|2016.35|2008.65|37
1652715040000|2022-05-16 15:30:40|2016.97|2009.27|2016.52|2008.82|2017.04|2009.34|2016.03|2008.33|37
1652715050000|2022-05-16 15:30:50|2016.33|2008.63|2017.49|2009.79|2017.49|2009.79|2016.12|2008.42|33
1652715060000|2022-05-16 15:31:00|2017.46|2009.76|2016.27|2008.57|2018.13|2010.43|2016.17|2008.47|37
1652715070000|2022-05-16 15:31:10|2016.29|2008.59|2015.63|2007.93|2016.41|2008.71|2015.07|2007.37|38
1652715080000|2022-05-16 15:31:20|2015.72|2008.02|2015.62|2007.92|2016.09|2008.39|2014.93|2007.23|35
1652715090000|2022-05-16 15:31:30|2015.71|2008.01|2015.89|2008.19|2015.99|2008.29|2015.64|2007.94|35
1652715100000|2022-05-16 15:31:40|2015.9|2008.2|2015.28|2007.58|2016.29|2008.59|2014.99|2007.29|35
1652715110000|2022-05-16 15:31:50|2015.22|2007.52|2015.56|2007.86|2015.56|2007.86|2015.07|2007.37|36
1652715120000|2022-05-16 15:32:00|2015.23|2007.53|2013.79|2006.09|2015.23|2007.53|2013.6|2005.9|28
1652715130000|2022-05-16 15:32:10|2013.81|2006.11|2013.44|2005.74|2013.82|2006.12|2013.08|2005.38|33
1652715140000|2022-05-16 15:32:20|2013.34|2005.64|2012.42|2004.72|2013.35|2005.65|2012.42|2004.72|38
1652715150000|2022-05-16 15:32:30|2012.31|2004.61|2011.73|2004.03|2012.66|2004.96|2011.35|2003.65|38
1652715160000|2022-05-16 15:32:40|2011.94|2004.24|2011.06|2003.36|2012.13|2004.43|2010.98|2003.28|37
1652715170000|2022-05-16 15:32:50|2011.02|2003.32|2008.98|2001.28|2011.08|2003.38|2008.98|2001.28|33
1652715180000|2022-05-16 15:33:00|2008.81|2001.11|2010.37|2002.67|2010.37|2002.67|2008.69|2000.99|40
1652715190000|2022-05-16 15:33:10|2010.13|2002.43|2010.12|2002.42|2011.18|2003.48|2009.99|2002.29|39
1652715200000|2022-05-16 15:33:20|2010.01|2002.31|2011.93|2004.23|2011.93|2004.23|2009.68|2001.98|37
1652715210000|2022-05-16 15:33:30|2011.89|2004.19|2011.35|2003.65|2012.49|2004.79|2011.21|2003.51|35
1652715220000|2022-05-16 15:33:40|2011.33|2003.63|2010.81|2003.11|2011.45|2003.75|2010.81|2003.11|32
1652715230000|2022-05-16 15:33:50|2010.8|2003.1|2009.91|2002.21|2011.35|2003.65|2009.88|2002.18|39
1652715240000|2022-05-16 15:34:00|2010|2002.3|2009.95|2002.25|2010.79|2003.09|2009.95|2002.25|36
1652715250000|2022-05-16 15:34:10|2009.92|2002.22|2008.69|2000.99|2009.96|2002.26|2008.69|2000.99|37
1652715260000|2022-05-16 15:34:20|2008.71|2001.01|2009.02|2001.32|2009.15|2001.45|2008.69|2000.99|32
1652715270000|2022-05-16 15:34:30|2008.68|2000.98|2008.07|2000.37|2009.02|2001.32|2008.07|2000.37|36
1652715280000|2022-05-16 15:34:40|2007.96|2000.26|2009.21|2001.51|2009.46|2001.76|2007.96|2000.26|32
1652715290000|2022-05-16 15:34:50|2009.32|2001.62|2010.18|2002.48|2010.18|2002.48|2009.26|2001.56|38
1652715300000|2022-05-16 15:35:00|2010.29|2002.59|2010.34|2002.64|2011.33|2003.63|2010.27|2002.57|37
1652715310000|2022-05-16 15:35:10|2010.04|2002.34|2010.39|2002.69|2010.41|2002.71|2009|2001.3|38
1652715320000|2022-05-16 15:35:20|2010.38|2002.68|2010.33|2002.63|2010.94|2003.24|2010.24|2002.54|34
1652715330000|2022-05-16 15:35:30|2010.42|2002.72|2008.38|2000.68|2010.44|2002.74|2008.38|2000.68|35
1652715340000|2022-05-16 15:35:40|2008.32|2000.62|2007.13|1999.43|2008.46|2000.76|2007.13|1999.43|37
1652715350000|2022-05-16 15:35:50|2007.15|1999.45|2006.63|1998.93|2007.15|1999.45|2005.79|1998.09|32
1652715360000|2022-05-16 15:36:00|2006.39|1998.69|2005.44|1997.74|2006.63|1998.93|2004.93|1997.23|35
1652715370000|2022-05-16 15:36:10|2005.35|1997.65|2002.1|1994.4|2005.47|1997.77|2000.64|1992.94|38
1652715380000|2022-05-16 15:36:20|2002.26|1994.56|2002.53|1994.83|2002.91|1995.21|2001|1993.3|37
1652715390000|2022-05-16 15:36:30|2002.45|1994.75|2000.97|1993.27|2002.45|1994.75|2000.97|1993.27|37
1652715400000|2022-05-16 15:36:40|2000.79|1993.09|1999.3|1991.6|2001.12|1993.42|1999.3|1991.6|37
1652715410000|2022-05-16 15:36:50|1999.35|1991.65|1997.95|1990.25|1999.4|1991.7|1997.95|1990.25|39
1652715420000|2022-05-16 15:37:00|1998.44|1990.74|1998.95|1991.25|1999.1|1991.4|1997.62|1989.92|39
1652715430000|2022-05-16 15:37:10|1998.89|1991.19|1999.49|1991.79|2000.49|1992.79|1998.89|1991.19|37
1652715440000|2022-05-16 15:37:20|1999.43|1991.73|1999.88|1992.18|2000.88|1993.18|1999.43|1991.73|38
1652715450000|2022-05-16 15:37:30|1999.54|1991.84|1997.97|1990.27|1999.54|1991.84|1997.52|1989.82|36
1652715460000|2022-05-16 15:37:40|1998.03|1990.33|1999.22|1991.52|1999.7|1992|1997.75|1990.05|39
1652715470000|2022-05-16 15:37:50|1999.27|1991.57|1998.8|1991.1|2000.15|1992.45|1998.57|1990.87|36
1652715480000|2022-05-16 15:38:00|1998.79|1991.09|1998.66|1990.96|1999.35|1991.65|1998.49|1990.79|37
1652715490000|2022-05-16 15:38:10|1998.64|1990.94|2000.29|1992.59|2000.45|1992.75|1998.64|1990.94|36
1652715500000|2022-05-16 15:38:20|2000.38|1992.68|2001.25|1993.55|2002.25|1994.55|2000.32|1992.62|33
1652715510000|2022-05-16 15:38:30|2001.22|1993.52|2001.17|1993.47|2001.77|1994.07|2000.59|1992.89|35
1652715520000|2022-05-16 15:38:40|2001.46|1993.76|2001.79|1994.09|2003.13|1995.43|2001.11|1993.41|39
1652715530000|2022-05-16 15:38:50|2001.76|1994.06|2000.3|1992.6|2002.14|1994.44|2000.3|1992.6|37
1652715540000|2022-05-16 15:39:00|2000.45|1992.75|2000.79|1993.09|2000.88|1993.18|1999.94|1992.24|39
1652715550000|2022-05-16 15:39:10|2000.96|1993.26|2002.11|1994.41|2002.53|1994.83|2000.96|1993.26|39
1652715560000|2022-05-16 15:39:20|2002.27|1994.57|2004.83|1997.13|2004.83|1997.13|2001.83|1994.13|38
1652715570000|2022-05-16 15:39:30|2004.76|1997.06|2006.06|1998.36|2006.06|1998.36|2004.76|1997.06|37
1652715580000|2022-05-16 15:39:40|2005.89|1998.19|2004.33|1996.63|2005.89|1998.19|2003.5|1995.8|39
1652715590000|2022-05-16 15:39:50|2004.3|1996.6|2006.63|1998.93|2006.7|1999|2004.3|1996.6|38
1652715600000|2022-05-16 15:40:00|2006.76|1999.06|2004.25|1996.55|2008|2000.3|2004.25|1996.55|38
1652715610000|2022-05-16 15:40:10|2004.23|1996.53|2003.85|1996.15|2004.46|1996.76|2003.43|1995.73|40
1652715620000|2022-05-16 15:40:20|2003.89|1996.19|2004.99|1997.29|2006.31|1998.61|2003.89|1996.19|39
1652715630000|2022-05-16 15:40:30|2004.98|1997.28|2004.01|1996.31|2005.05|1997.35|2004.01|1996.31|39
1652715640000|2022-05-16 15:40:40|2004.11|1996.41|2003.61|1995.91|2004.17|1996.47|2003.02|1995.32|36
1652715650000|2022-05-16 15:40:50|2003.73|1996.03|2002.71|1995.01|2003.81|1996.11|2002.38|1994.68|39
1652715660000|2022-05-16 15:41:00|2002.49|1994.79|2005.2|1997.5|2005.39|1997.69|2002.28|1994.58|39
1652715670000|2022-05-16 15:41:10|2005.47|1997.77|2004.51|1996.81|2005.53|1997.83|2003.38|1995.68|37
1652715680000|2022-05-16 15:41:20|2004.39|1996.69|2003.36|1995.66|2004.41|1996.71|2002.96|1995.26|38
1652715690000|2022-05-16 15:41:30|2003.39|1995.69|2003.21|1995.51|2003.57|1995.87|2003.05|1995.35|38
1652715700000|2022-05-16 15:41:40|2003.25|1995.55|2002.43|1994.73|2003.33|1995.63|2002.2|1994.5|34
1652715710000|2022-05-16 15:41:50|2002.35|1994.65|2003.01|1995.31|2003.2|1995.5|2001.61|1993.91|38
1652715720000|2022-05-16 15:42:00|2002.99|1995.29|2004.01|1996.31|2004.01|1996.31|2002.93|1995.23|38
1652715730000|2022-05-16 15:42:10|2003.76|1996.06|2002.41|1994.71|2003.76|1996.06|2002.15|1994.45|37
1652715740000|2022-05-16 15:42:20|2002.39|1994.69|2001.51|1993.81|2002.42|1994.72|2001.34|1993.64|36
1652715750000|2022-05-16 15:42:30|2001.69|1993.99|2001.15|1993.45|2001.98|1994.28|2001.15|1993.45|35
1652715760000|2022-05-16 15:42:40|2001.2|1993.5|2001.49|1993.79|2002|1994.3|2001.11|1993.41|35
1652715770000|2022-05-16 15:42:50|2001.59|1993.89|2002.45|1994.75|2003.13|1995.43|2001.59|1993.89|40
1652715780000|2022-05-16 15:43:00|2002.46|1994.76|2003.24|1995.54|2003.24|1995.54|2002.09|1994.39|39
1652715790000|2022-05-16 15:43:10|2003.13|1995.43|2003.03|1995.33|2003.78|1996.08|2002.63|1994.93|40
1652715800000|2022-05-16 15:43:20|2002.97|1995.27|2003.78|1996.08|2004.08|1996.38|2002.7|1995|39
1652715810000|2022-05-16 15:43:30|2004.17|1996.47|2002.91|1995.21|2004.17|1996.47|2002.71|1995.01|38
1652715820000|2022-05-16 15:43:40|2003.06|1995.36|2004.28|1996.58|2004.33|1996.63|2003.06|1995.36|36
1652715830000|2022-05-16 15:43:50|2004.14|1996.44|1998.46|1990.76|2004.21|1996.51|1998.46|1990.76|38
1652715840000|2022-05-16 15:44:00|1998.1|1990.4|1995.7|1988|1998.1|1990.4|1995.37|1987.67|39
1652715850000|2022-05-16 15:44:10|1995.42|1987.72|1995.04|1987.34|1995.68|1987.98|1994.81|1987.11|36
1652715860000|2022-05-16 15:44:20|1995.05|1987.35|1997.93|1990.23|1997.95|1990.25|1994.76|1987.06|39
1652715870000|2022-05-16 15:44:30|1997.9|1990.2|1998.53|1990.83|1999.41|1991.71|1997.63|1989.93|39
1652715880000|2022-05-16 15:44:40|1998.73|1991.03|1998.23|1990.53|1999.97|1992.27|1998.23|1990.53|38
1652715890000|2022-05-16 15:44:50|1998.24|1990.54|1998.91|1991.21|1999.53|1991.83|1996.57|1988.87|39
1652715900000|2022-05-16 15:45:00|1998.97|1991.27|1999.25|1991.55|1999.32|1991.62|1997.82|1990.12|36
1652715910000|2022-05-16 15:45:10|1999.26|1991.56|2003.84|1996.14|2003.84|1996.14|1999.26|1991.56|38
1652715920000|2022-05-16 15:45:20|2004|1996.3|2008|2000.3|2008.24|2000.54|2003.52|1995.82|38
1652715930000|2022-05-16 15:45:30|2007.89|2000.19|2004.15|1996.45|2007.89|2000.19|2004.07|1996.37|39
1652715940000|2022-05-16 15:45:40|2004.03|1996.33|2002.91|1995.21|2004.03|1996.33|2002.91|1995.21|39
1652715950000|2022-05-16 15:45:50|2002.93|1995.23|2000.48|1992.78|2002.93|1995.23|1999.99|1992.29|40
1652715960000|2022-05-16 15:46:00|2000.47|1992.77|2000.66|1992.96|2000.66|1992.96|1998.99|1991.29|39
1652715970000|2022-05-16 15:46:10|2000.72|1993.02|2001.63|1993.93|2002.76|1995.06|2000.6|1992.9|39
1652715980000|2022-05-16 15:46:20|2001.59|1993.89|2001.4|1993.7|2001.93|1994.23|2001.14|1993.44|38
1652715990000|2022-05-16 15:46:30|2001.59|1993.89|2003.27|1995.57|2003.76|1996.06|2001.48|1993.78|38
1652716000000|2022-05-16 15:46:40|2003.15|1995.45|2004.09|1996.39|2004.09|1996.39|2002.13|1994.43|39
1652716010000|2022-05-16 15:46:50|2004.32|1996.62|2004.01|1996.31|2005|1997.3|2003.77|1996.07|33
1652716020000|2022-05-16 15:47:00|2004.22|1996.52|2005.38|1997.68|2005.4|1997.7|2003.85|1996.15|36
1652716030000|2022-05-16 15:47:10|2005.31|1997.61|2006.48|1998.78|2006.48|1998.78|2004.81|1997.11|34
1652716040000|2022-05-16 15:47:20|2006.49|1998.79|2004.96|1997.26|2007.13|1999.43|2004.71|1997.01|39
1652716050000|2022-05-16 15:47:30|2005.09|1997.39|2005.46|1997.76|2006.62|1998.92|2005.09|1997.39|37
1652716060000|2022-05-16 15:47:40|2005.43|1997.73|2006.64|1998.94|2007.73|2000.03|2005.36|1997.66|37
1652716070000|2022-05-16 15:47:50|2006.71|1999.01|2006.95|1999.25|2007.02|1999.32|2005.65|1997.95|38
1652716080000|2022-05-16 15:48:00|2006.91|1999.21|2007.97|2000.27|2007.97|2000.27|2006.79|1999.09|36
1652716090000|2022-05-16 15:48:10|2007.86|2000.16|2009.22|2001.52|2009.6|2001.9|2007.84|2000.14|33
1652716100000|2022-05-16 15:48:20|2009.32|2001.62|2008.09|2000.39|2009.94|2002.24|2008.05|2000.35|38
1652716110000|2022-05-16 15:48:30|2008.34|2000.64|2009.84|2002.14|2010.13|2002.43|2008.22|2000.52|38
1652716120000|2022-05-16 15:48:40|2009.82|2002.12|2010.82|2003.12|2011.17|2003.47|2009.82|2002.12|38
1652716130000|2022-05-16 15:48:50|2010.81|2003.11|2010.29|2002.59|2010.93|2003.23|2009.91|2002.21|35
1652716140000|2022-05-16 15:49:00|2010.28|2002.58|2010.35|2002.65|2010.73|2003.03|2010.02|2002.32|34
1652716150000|2022-05-16 15:49:10|2010.4|2002.7|2009.87|2002.17|2010.61|2002.91|2009.87|2002.17|34
1652716160000|2022-05-16 15:49:20|2009.85|2002.15|2010.04|2002.34|2010.2|2002.5|2009.3|2001.6|37
1652716170000|2022-05-16 15:49:30|2010.02|2002.32|2009.23|2001.53|2010.02|2002.32|2009.22|2001.52|34
1652716180000|2022-05-16 15:49:40|2009.35|2001.65|2009.42|2001.72|2010.06|2002.36|2009.1|2001.4|37
1652716190000|2022-05-16 15:49:50|2009.48|2001.78|2009.28|2001.58|2009.48|2001.78|2008.63|2000.93|34
1652716200000|2022-05-16 15:50:00|2009.31|2001.61|2010.3|2002.6|2010.36|2002.66|2009.24|2001.54|38
1652716210000|2022-05-16 15:50:10|2010.46|2002.76|2009.77|2002.07|2010.68|2002.98|2009.5|2001.8|40
1652716220000|2022-05-16 15:50:20|2009.75|2002.05|2010.31|2002.61|2010.33|2002.63|2009.52|2001.82|37
1652716230000|2022-05-16 15:50:30|2010.32|2002.62|2010.1|2002.4|2010.46|2002.76|2009.98|2002.28|35
1652716240000|2022-05-16 15:50:40|2010.11|2002.41|2007.25|1999.55|2010.12|2002.42|2006.81|1999.11|34
1652716250000|2022-05-16 15:50:50|2007.11|1999.41|2006.75|1999.05|2007.11|1999.41|2006|1998.3|34
1652716260000|2022-05-16 15:51:00|2006.77|1999.07|2008.45|2000.75|2008.54|2000.84|2006.66|1998.96|38
1652716270000|2022-05-16 15:51:10|2008.63|2000.93|2008.37|2000.67|2009.04|2001.34|2008.27|2000.57|37
1652716280000|2022-05-16 15:51:20|2008.43|2000.73|2009.56|2001.86|2010.01|2002.31|2008.37|2000.67|38
1652716290000|2022-05-16 15:51:30|2009.68|2001.98|2008.98|2001.28|2010.2|2002.5|2008.93|2001.23|38
1652716300000|2022-05-16 15:51:40|2009.04|2001.34|2009.05|2001.35|2009.34|2001.64|2008.52|2000.82|36
1652716310000|2022-05-16 15:51:50|2009.03|2001.33|2009.29|2001.59|2009.38|2001.68|2008.6|2000.9|39
1652716320000|2022-05-16 15:52:00|2009.28|2001.58|2009.12|2001.42|2009.75|2002.05|2008.94|2001.24|32
1652716330000|2022-05-16 15:52:10|2009.28|2001.58|2011.1|2003.4|2011.1|2003.4|2009.26|2001.56|36
1652716340000|2022-05-16 15:52:20|2010.79|2003.09|2010.86|2003.16|2011.09|2003.39|2010.24|2002.54|38
1652716350000|2022-05-16 15:52:30|2010.94|2003.24|2012.66|2004.96|2012.96|2005.26|2010.94|2003.24|37
1652716360000|2022-05-16 15:52:40|2012.65|2004.95|2012.59|2004.89|2012.85|2005.15|2012.32|2004.62|38
1652716370000|2022-05-16 15:52:50|2012.61|2004.91|2012.59|2004.89|2012.74|2005.04|2011.81|2004.11|36
1652716380000|2022-05-16 15:53:00|2012.45|2004.75|2012.3|2004.6|2012.81|2005.11|2011.85|2004.15|34
1652716390000|2022-05-16 15:53:10|2012.32|2004.62|2011.84|2004.14|2012.92|2005.22|2011.84|2004.14|32
1652716400000|2022-05-16 15:53:20|2011.82|2004.12|2012.07|2004.37|2012.2|2004.5|2011.58|2003.88|36
1652716410000|2022-05-16 15:53:30|2012.2|2004.5|2012.25|2004.55|2012.54|2004.84|2012.06|2004.36|34
1652716420000|2022-05-16 15:53:40|2012.03|2004.33|2010.97|2003.27|2012.12|2004.42|2010.97|2003.27|34
1652716430000|2022-05-16 15:53:50|2010.95|2003.25|2011.35|2003.65|2011.36|2003.66|2010.95|2003.25|36
1652716440000|2022-05-16 15:54:00|2011.49|2003.79|2012.21|2004.51|2012.31|2004.61|2011.49|2003.79|29
1652716450000|2022-05-16 15:54:10|2012.12|2004.42|2013.62|2005.92|2014.14|2006.44|2012.11|2004.41|34
1652716460000|2022-05-16 15:54:20|2014.34|2006.64|2015.57|2007.87|2016.26|2008.56|2013.99|2006.29|34
1652716470000|2022-05-16 15:54:30|2015.73|2008.03|2015.54|2007.84|2016.04|2008.34|2014.81|2007.11|35
1652716480000|2022-05-16 15:54:40|2015.48|2007.78|2016.86|2009.16|2017.06|2009.36|2015.48|2007.78|31
1652716490000|2022-05-16 15:54:50|2016.87|2009.17|2017.89|2010.19|2018.21|2010.51|2016.75|2009.05|31
1652716500000|2022-05-16 15:55:00|2017.82|2010.12|2017.84|2010.14|2018.08|2010.38|2017.09|2009.39|40
1652716510000|2022-05-16 15:55:10|2017.78|2010.08|2019.32|2011.62|2019.32|2011.62|2017.78|2010.08|28
1652716520000|2022-05-16 15:55:20|2019.4|2011.7|2018.66|2010.96|2019.9|2012.2|2018.26|2010.56|31
1652716530000|2022-05-16 15:55:30|2018.26|2010.56|2019.67|2011.97|2019.67|2011.97|2018.2|2010.5|35
1652716540000|2022-05-16 15:55:40|2019.78|2012.08|2021.1|2013.4|2021.16|2013.46|2019.77|2012.07|37
1652716550000|2022-05-16 15:55:50|2021.09|2013.39|2020.64|2012.94|2021.11|2013.41|2020.55|2012.85|26
1652716560000|2022-05-16 15:56:00|2020.91|2013.21|2019.74|2012.04|2021.26|2013.56|2019.49|2011.79|34
1652716570000|2022-05-16 15:56:10|2019.7|2012|2020.38|2012.68|2020.88|2013.18|2018.91|2011.21|36
1652716580000|2022-05-16 15:56:20|2020.37|2012.67|2019.31|2011.61|2020.59|2012.89|2019.17|2011.47|34
1652716590000|2022-05-16 15:56:30|2019.32|2011.62|2018.99|2011.29|2019.46|2011.76|2017.72|2010.02|37
1652716600000|2022-05-16 15:56:40|2019.04|2011.34|2018.65|2010.95|2019.14|2011.44|2018.17|2010.47|39
1652716610000|2022-05-16 15:56:50|2018.86|2011.16|2019.87|2012.17|2020.27|2012.57|2018.86|2011.16|37
1652716620000|2022-05-16 15:57:00|2019.7|2012|2018.98|2011.28|2020.89|2013.19|2018.96|2011.26|36
1652716630000|2022-05-16 15:57:10|2018.99|2011.29|2019.3|2011.6|2019.66|2011.96|2018.88|2011.18|39
1652716640000|2022-05-16 15:57:20|2019.26|2011.56|2018.83|2011.13|2019.62|2011.92|2018.78|2011.08|24
1652716650000|2022-05-16 15:57:30|2018.92|2011.22|2018.33|2010.63|2018.92|2011.22|2018.33|2010.63|24
1652716660000|2022-05-16 15:57:40|2018.6|2010.9|2018.48|2010.78|2018.6|2010.9|2018.22|2010.52|25
1652716670000|2022-05-16 15:57:50|2018.47|2010.77|2016.45|2008.75|2018.51|2010.81|2016.06|2008.36|31
1652716680000|2022-05-16 15:58:00|2016.64|2008.94|2015.72|2008.02|2017.11|2009.41|2015.72|2008.02|37
1652716690000|2022-05-16 15:58:10|2015.9|2008.2|2015.68|2007.98|2016.01|2008.31|2015.42|2007.72|35
1652716700000|2022-05-16 15:58:20|2015.69|2007.99|2015.42|2007.72|2015.88|2008.18|2015.33|2007.63|32
1652716710000|2022-05-16 15:58:30|2015.73|2008.03|2015.66|2007.96|2016.13|2008.43|2015.46|2007.76|28
1652716720000|2022-05-16 15:58:40|2015.39|2007.69|2015.66|2007.96|2015.85|2008.15|2015.39|2007.69|25
1652716730000|2022-05-16 15:58:50|2015.58|2007.88|2015.48|2007.78|2015.58|2007.88|2014.89|2007.19|36
1652716740000|2022-05-16 15:59:00|2015.47|2007.77|2015.89|2008.19|2015.9|2008.2|2014.63|2006.93|30
1652716750000|2022-05-16 15:59:10|2015.88|2008.18|2015.63|2007.93|2015.88|2008.18|2015.53|2007.83|18
1652716760000|2022-05-16 15:59:20|2015.54|2007.84|2015.28|2007.58|2015.69|2007.99|2014.88|2007.18|26
1652716770000|2022-05-16 15:59:30|2015.32|2007.62|2015.33|2007.63|2016.02|2008.32|2015.16|2007.46|31
1652716780000|2022-05-16 15:59:40|2015.32|2007.62|2014.63|2006.93|2015.33|2007.63|2014.63|2006.93|29
1652716790000|2022-05-16 15:59:50|2014.92|2007.22|2015.89|2008.19|2015.89|2008.19|2014.63|2006.93|32
1652716800000|2022-05-16 16:00:00|2015.82|2008.12|2015.9|2008.2|2016.31|2008.61|2015.82|2008.12|31
1652716810000|2022-05-16 16:00:10|2015.86|2008.16|2015.14|2007.44|2016.04|2008.34|2015.03|2007.33|32
1652716820000|2022-05-16 16:00:20|2015.13|2007.43|2013.88|2006.18|2015.4|2007.7|2013.11|2005.41|36
1652716830000|2022-05-16 16:00:30|2013.87|2006.17|2013.49|2005.79|2013.98|2006.28|2013.41|2005.71|38
1652716840000|2022-05-16 16:00:40|2013.48|2005.78|2013.92|2006.22|2013.99|2006.29|2013.27|2005.57|39
1652716850000|2022-05-16 16:00:50|2013.85|2006.15|2013.54|2005.84|2014.1|2006.4|2013.52|2005.82|29
1652716860000|2022-05-16 16:01:00|2013.35|2005.65|2014.11|2006.41|2014.21|2006.51|2012.83|2005.13|32
1652716870000|2022-05-16 16:01:10|2014.13|2006.43|2015.57|2007.87|2015.57|2007.87|2014.12|2006.42|34
1652716880000|2022-05-16 16:01:20|2015.63|2007.93|2016.06|2008.36|2016.31|2008.61|2015.63|2007.93|34
1652716890000|2022-05-16 16:01:30|2016.09|2008.39|2016.48|2008.78|2016.66|2008.96|2016.09|2008.39|24
1652716900000|2022-05-16 16:01:40|2016.66|2008.96|2018.1|2010.4|2018.1|2010.4|2016.5|2008.8|34
1652716910000|2022-05-16 16:01:50|2018.4|2010.7|2021.72|2014.02|2021.79|2014.09|2018.13|2010.43|38
1652716920000|2022-05-16 16:02:00|2021.71|2014.01|2019.42|2011.72|2021.85|2014.15|2019.07|2011.37|40
1652716930000|2022-05-16 16:02:10|2019.71|2012.01|2020.22|2012.52|2020.92|2013.22|2019.31|2011.61|32
1652716940000|2022-05-16 16:02:20|2019.94|2012.24|2020.09|2012.39|2020.56|2012.86|2019.6|2011.9|37
1652716950000|2022-05-16 16:02:30|2020.15|2012.45|2018.86|2011.16|2020.46|2012.76|2018.86|2011.16|39
1652716960000|2022-05-16 16:02:40|2019.26|2011.56|2017.48|2009.78|2019.41|2011.71|2017.21|2009.51|33
1652716970000|2022-05-16 16:02:50|2017.58|2009.88|2016.74|2009.04|2017.58|2009.88|2016.73|2009.03|34
1652716980000|2022-05-16 16:03:00|2016.88|2009.18|2017.23|2009.53|2017.7|2010|2016.71|2009.01|38
1652716990000|2022-05-16 16:03:10|2017.3|2009.6|2018.65|2010.95|2018.84|2011.14|2017.22|2009.52|35
1652717000000|2022-05-16 16:03:20|2018.55|2010.85|2018.57|2010.87|2019.22|2011.52|2018.22|2010.52|37
1652717010000|2022-05-16 16:03:30|2018.81|2011.11|2019.45|2011.75|2019.61|2011.91|2018.55|2010.85|36
1652717020000|2022-05-16 16:03:40|2019.52|2011.82|2018.76|2011.06|2019.55|2011.85|2018.59|2010.89|29
1652717030000|2022-05-16 16:03:50|2018.77|2011.07|2019.86|2012.16|2019.94|2012.24|2018.76|2011.06|38
1652717040000|2022-05-16 16:04:00|2019.85|2012.15|2020.81|2013.11|2021.03|2013.33|2019.85|2012.15|37
1652717050000|2022-05-16 16:04:10|2020.82|2013.12|2017.68|2009.98|2020.96|2013.26|2017.68|2009.98|40
1652717060000|2022-05-16 16:04:20|2017.75|2010.05|2017.96|2010.26|2018.14|2010.44|2017.6|2009.9|37
1652717070000|2022-05-16 16:04:30|2017.97|2010.27|2018.49|2010.79|2018.85|2011.15|2017.6|2009.9|38
1652717080000|2022-05-16 16:04:40|2018.44|2010.74|2018.97|2011.27|2019.15|2011.45|2018.4|2010.7|37
1652717090000|2022-05-16 16:04:50|2019.05|2011.35|2019.23|2011.53|2019.83|2012.13|2018.9|2011.2|37
1652717100000|2022-05-16 16:05:00|2019.08|2011.38|2016.1|2008.4|2019.08|2011.38|2015.68|2007.98|37
1652717110000|2022-05-16 16:05:10|2016.12|2008.42|2014.2|2006.5|2016.24|2008.54|2014.13|2006.43|38
1652717120000|2022-05-16 16:05:20|2014.19|2006.49|2014.45|2006.75|2014.59|2006.89|2013.69|2005.99|37
1652717130000|2022-05-16 16:05:30|2014.51|2006.81|2014.88|2007.18|2015.12|2007.42|2014.51|2006.81|36
1652717140000|2022-05-16 16:05:40|2014.87|2007.17|2013.37|2005.67|2015.68|2007.98|2013.06|2005.36|38
1652717150000|2022-05-16 16:05:50|2013.4|2005.7|2012.33|2004.63|2013.51|2005.81|2012.28|2004.58|37
1652717160000|2022-05-16 16:06:00|2012.26|2004.56|2010.73|2003.03|2012.26|2004.56|2010.21|2002.51|38
1652717170000|2022-05-16 16:06:10|2010.75|2003.05|2010.38|2002.68|2010.75|2003.05|2009.5|2001.8|39
1652717180000|2022-05-16 16:06:20|2010.35|2002.65|2007.81|2000.11|2010.4|2002.7|2007.3|1999.6|37
1652717190000|2022-05-16 16:06:30|2007.75|2000.05|2011.06|2003.36|2011.06|2003.36|2007.52|1999.82|39
1652717200000|2022-05-16 16:06:40|2011.11|2003.41|2010.59|2002.89|2011.11|2003.41|2009.52|2001.82|39
1652717210000|2022-05-16 16:06:50|2010.58|2002.88|2011.23|2003.53|2011.51|2003.81|2010.58|2002.88|37
1652717220000|2022-05-16 16:07:00|2011.26|2003.56|2011.34|2003.64|2011.68|2003.98|2011.14|2003.44|27
1652717230000|2022-05-16 16:07:10|2011.72|2004.02|2010.98|2003.28|2011.88|2004.18|2010.81|2003.11|32
1652717240000|2022-05-16 16:07:20|2010.89|2003.19|2010.96|2003.26|2011.29|2003.59|2010.62|2002.92|35
1652717250000|2022-05-16 16:07:30|2010.72|2003.02|2007.83|2000.13|2010.72|2003.02|2006.7|1999|38
1652717260000|2022-05-16 16:07:40|2007.78|2000.08|2007.88|2000.18|2008.37|2000.67|2007.39|1999.69|37
1652717270000|2022-05-16 16:07:50|2008.07|2000.37|2007.94|2000.24|2008.61|2000.91|2007.73|2000.03|38
1652717280000|2022-05-16 16:08:00|2007.74|2000.04|2006.5|1998.8|2007.8|2000.1|2006.27|1998.57|39
1652717290000|2022-05-16 16:08:10|2006.3|1998.6|2006.27|1998.57|2006.82|1999.12|2005.4|1997.7|35
1652717300000|2022-05-16 16:08:20|2006.47|1998.77|2005.1|1997.4|2006.53|1998.83|2004.86|1997.16|39
1652717310000|2022-05-16 16:08:30|2005.09|1997.39|2005.94|1998.24|2005.94|1998.24|2005.02|1997.32|29
1652717320000|2022-05-16 16:08:40|2005.86|1998.16|2006.27|1998.57|2006.69|1998.99|2005.82|1998.12|31
1652717330000|2022-05-16 16:08:50|2006.4|1998.7|2005.29|1997.59|2006.6|1998.9|2005.2|1997.5|37
1652717340000|2022-05-16 16:09:00|2005.25|1997.55|2003.7|1996|2005.25|1997.55|2003.47|1995.77|35
1652717350000|2022-05-16 16:09:10|2003.77|1996.07|2004.08|1996.38|2004.17|1996.47|2002.99|1995.29|39
1652717360000|2022-05-16 16:09:20|2004.18|1996.48|2004.68|1996.98|2004.75|1997.05|2003.9|1996.2|35
1652717370000|2022-05-16 16:09:30|2005.05|1997.35|2005.3|1997.6|2005.47|1997.77|2004.46|1996.76|37
1652717380000|2022-05-16 16:09:40|2005.37|1997.67|2003.6|1995.9|2005.62|1997.92|2003.41|1995.71|36
1652717390000|2022-05-16 16:09:50|2003.55|1995.85|2003.8|1996.1|2004.36|1996.66|2003.52|1995.82|38
1652717400000|2022-05-16 16:10:00|2003.76|1996.06|2004.74|1997.04|2005.03|1997.33|2003.76|1996.06|37
1652717410000|2022-05-16 16:10:10|2004.84|1997.14|2004.51|1996.81|2004.89|1997.19|2003.97|1996.27|34
1652717420000|2022-05-16 16:10:20|2004.39|1996.69|2005.44|1997.74|2005.95|1998.25|2004.19|1996.49|32
1652717430000|2022-05-16 16:10:30|2005.54|1997.84|2006.33|1998.63|2006.77|1999.07|2005.35|1997.65|36
1652717440000|2022-05-16 16:10:40|2006.39|1998.69|2004.83|1997.13|2006.66|1998.96|2004.42|1996.72|37
1652717450000|2022-05-16 16:10:50|2004.8|1997.1|2005.14|1997.44|2005.14|1997.44|2004.25|1996.55|35
1652717460000|2022-05-16 16:11:00|2005.33|1997.63|2005.23|1997.53|2005.58|1997.88|2004.77|1997.07|39
1652717470000|2022-05-16 16:11:10|2005.24|1997.54|2004.72|1997.02|2005.33|1997.63|2004.46|1996.76|37
1652717480000|2022-05-16 16:11:20|2004.85|1997.15|2004.43|1996.73|2005.04|1997.34|2004.34|1996.64|29
1652717490000|2022-05-16 16:11:30|2004.48|1996.78|2001.83|1994.13|2004.48|1996.78|2001.83|1994.13|38
1652717500000|2022-05-16 16:11:40|2001.81|1994.11|2000.4|1992.7|2001.99|1994.29|2000.4|1992.7|40
1652717510000|2022-05-16 16:11:50|2000.03|1992.33|1999.15|1991.45|2000.11|1992.41|1998.25|1990.55|39
1652717520000|2022-05-16 16:12:00|1999.12|1991.42|1996.78|1989.08|1999.35|1991.65|1996.72|1989.02|37
1652717530000|2022-05-16 16:12:10|1996.24|1988.54|1994.43|1986.73|1996.24|1988.54|1994.43|1986.73|34
1652717540000|2022-05-16 16:12:20|1994.61|1986.91|1994.87|1987.17|1995.19|1987.49|1994.5|1986.8|37
1652717550000|2022-05-16 16:12:30|1994.93|1987.23|1997.84|1990.14|1997.84|1990.14|1994.93|1987.23|38
1652717560000|2022-05-16 16:12:40|1997.64|1989.94|1998.44|1990.74|1998.88|1991.18|1997.64|1989.94|40
1652717570000|2022-05-16 16:12:50|1998.61|1990.91|1999.75|1992.05|1999.75|1992.05|1998.55|1990.85|37
1652717580000|2022-05-16 16:13:00|1999.52|1991.82|1998.93|1991.23|1999.52|1991.82|1998.4|1990.7|35
1652717590000|2022-05-16 16:13:10|1998.96|1991.26|2003.27|1995.57|2003.77|1996.07|1998.93|1991.23|40
1652717600000|2022-05-16 16:13:20|2002.94|1995.24|2002.33|1994.63|2002.94|1995.24|2001.58|1993.88|37
1652717610000|2022-05-16 16:13:30|2002.26|1994.56|2002.21|1994.51|2003.09|1995.39|2002.02|1994.32|37
1652717620000|2022-05-16 16:13:40|2002.22|1994.52|2001.98|1994.28|2002.44|1994.74|2001.83|1994.13|37
1652717630000|2022-05-16 16:13:50|2001.99|1994.29|2002.03|1994.33|2002.37|1994.67|2001.83|1994.13|33
1652717640000|2022-05-16 16:14:00|2001.92|1994.22|2003.04|1995.34|2003.73|1996.03|2001.46|1993.76|39
1652717650000|2022-05-16 16:14:10|2003.16|1995.46|2002.53|1994.83|2003.83|1996.13|2002.48|1994.78|38
1652717660000|2022-05-16 16:14:20|2002.55|1994.85|2002.63|1994.93|2002.8|1995.1|2002.52|1994.82|37
1652717670000|2022-05-16 16:14:30|2002.66|1994.96|2000.04|1992.34|2002.66|1994.96|1999.9|1992.2|37
1652717680000|2022-05-16 16:14:40|1999.88|1992.18|1999.44|1991.74|1999.9|1992.2|1999.27|1991.57|35
1652717690000|2022-05-16 16:14:50|1999.48|1991.78|2001.1|1993.4|2001.1|1993.4|1999.48|1991.78|36
1652717700000|2022-05-16 16:15:00|2000.93|1993.23|1999.98|1992.28|2001.34|1993.64|1999.63|1991.93|37
1652717710000|2022-05-16 16:15:10|1999.85|1992.15|2000.33|1992.63|2000.55|1992.85|1999.35|1991.65|38
1652717720000|2022-05-16 16:15:20|2000.17|1992.47|1998.21|1990.51|2000.72|1993.02|1998.21|1990.51|38
1652717730000|2022-05-16 16:15:30|1997.48|1989.78|2002.85|1995.15|2003.26|1995.56|1997.48|1989.78|37
1652717740000|2022-05-16 16:15:40|2002.66|1994.96|2001.04|1993.34|2002.87|1995.17|2000.85|1993.15|39
1652717750000|2022-05-16 16:15:50|2001.09|1993.39|1999.96|1992.26|2001.72|1994.02|1999.61|1991.91|37
1652717760000|2022-05-16 16:16:00|1999.91|1992.21|1995.38|1987.68|1999.91|1992.21|1995.1|1987.4|35
1652717770000|2022-05-16 16:16:10|1995.37|1987.67|1997.17|1989.47|1997.17|1989.47|1994.92|1987.22|36
1652717780000|2022-05-16 16:16:20|1997.86|1990.16|1999.06|1991.36|1999.23|1991.53|1997.6|1989.9|38
1652717790000|2022-05-16 16:16:30|1998.87|1991.17|1998.84|1991.14|1999.63|1991.93|1998.55|1990.85|37
1652717800000|2022-05-16 16:16:40|1998.86|1991.16|1998.21|1990.51|1998.86|1991.16|1998.21|1990.51|28
1652717810000|2022-05-16 16:16:50|1998.23|1990.53|1997.91|1990.21|1998.74|1991.04|1996.87|1989.17|38
1652717820000|2022-05-16 16:17:00|1997.87|1990.17|1997.09|1989.39|1998.68|1990.98|1996.97|1989.27|38
1652717830000|2022-05-16 16:17:10|1997.04|1989.34|1997.2|1989.5|1997.2|1989.5|1995.08|1987.38|38
1652717840000|2022-05-16 16:17:20|1997.4|1989.7|1997.77|1990.07|1998.3|1990.6|1997.27|1989.57|38
1652717850000|2022-05-16 16:17:30|1997.79|1990.09|1995.22|1987.52|1997.79|1990.09|1995.22|1987.52|34
1652717860000|2022-05-16 16:17:40|1995.04|1987.34|1994.38|1986.68|1995.32|1987.62|1992.71|1985.01|40
1652717870000|2022-05-16 16:17:50|1994.74|1987.04|1993.87|1986.17|1995.33|1987.63|1993.87|1986.17|38
1652717880000|2022-05-16 16:18:00|1993.84|1986.14|1993.23|1985.53|1993.84|1986.14|1993.13|1985.43|35
1652717890000|2022-05-16 16:18:10|1993.22|1985.52|1993.17|1985.47|1993.86|1986.16|1992.27|1984.57|37
1652717900000|2022-05-16 16:18:20|1993.05|1985.35|1994.64|1986.94|1994.89|1987.19|1992.88|1985.18|30
1652717910000|2022-05-16 16:18:30|1994.79|1987.09|1997.11|1989.41|1997.54|1989.84|1994.6|1986.9|35
1652717920000|2022-05-16 16:18:40|1997.45|1989.75|1998.56|1990.86|1998.8|1991.1|1997.45|1989.75|37
1652717930000|2022-05-16 16:18:50|1998.65|1990.95|2000.64|1992.94|2000.64|1992.94|1998.22|1990.52|36
1652717940000|2022-05-16 16:19:00|2000.6|1992.9|2002.03|1994.33|2002.54|1994.84|2000.33|1992.63|38
1652717950000|2022-05-16 16:19:10|2002.21|1994.51|2002.42|1994.72|2002.77|1995.07|2001.59|1993.89|40
1652717960000|2022-05-16 16:19:20|2002.37|1994.67|2001.83|1994.13|2002.47|1994.77|2001.61|1993.91|36
1652717970000|2022-05-16 16:19:30|2001.52|1993.82|2001.14|1993.44|2001.52|1993.82|2000.63|1992.93|31
1652717980000|2022-05-16 16:19:40|2001.11|1993.41|2001.4|1993.7|2002.31|1994.61|2001.1|1993.4|39
1652717990000|2022-05-16 16:19:50|2001.52|1993.82|2002.48|1994.78|2002.48|1994.78|2001.34|1993.64|36
1652718000000|2022-05-16 16:20:00|2002.49|1994.79|2003.21|1995.51|2003.21|1995.51|2001.34|1993.64|38
1652718010000|2022-05-16 16:20:10|2003.34|1995.64|2004.53|1996.83|2005.28|1997.58|2002.37|1994.67|37
1652718020000|2022-05-16 16:20:20|2004.73|1997.03|2004.48|1996.78|2005.95|1998.25|2004.44|1996.74|38
1652718030000|2022-05-16 16:20:30|2004.46|1996.76|2004.24|1996.54|2004.6|1996.9|2003.56|1995.86|35
1652718040000|2022-05-16 16:20:40|2004.11|1996.41|2004.27|1996.57|2004.59|1996.89|2003.63|1995.93|34
1652718050000|2022-05-16 16:20:50|2004.25|1996.55|2003.94|1996.24|2004.46|1996.76|2003.8|1996.1|34
1652718060000|2022-05-16 16:21:00|2003.76|1996.06|2002.91|1995.21|2003.86|1996.16|2002.85|1995.15|32
1652718070000|2022-05-16 16:21:10|2002.83|1995.13|2003.51|1995.81|2003.51|1995.81|2002.12|1994.42|37
1652718080000|2022-05-16 16:21:20|2003.58|1995.88|2004.16|1996.46|2005.19|1997.49|2003.53|1995.83|32
1652718090000|2022-05-16 16:21:30|2004.12|1996.42|2001.94|1994.24|2004.12|1996.42|2001.79|1994.09|38
1652718100000|2022-05-16 16:21:40|2002.05|1994.35|2001.66|1993.96|2002.05|1994.35|2001.58|1993.88|35
1652718110000|2022-05-16 16:21:50|2001.77|1994.07|2003.1|1995.4|2003.35|1995.65|2001.6|1993.9|35
1652718120000|2022-05-16 16:22:00|2003.05|1995.35|2002.54|1994.84|2003.14|1995.44|2002.12|1994.42|34
1652718130000|2022-05-16 16:22:10|2002.4|1994.7|2002.36|1994.66|2002.91|1995.21|2001.7|1994|35
1652718140000|2022-05-16 16:22:20|2002.31|1994.61|2002.69|1994.99|2002.69|1994.99|2002.14|1994.44|33
1652718150000|2022-05-16 16:22:30|2002.66|1994.96|2003.6|1995.9|2003.64|1995.94|2002.66|1994.96|37
1652718160000|2022-05-16 16:22:40|2003.49|1995.79|2003.67|1995.97|2003.67|1995.97|2002.63|1994.93|38
1652718170000|2022-05-16 16:22:50|2003.79|1996.09|2003.98|1996.28|2004.1|1996.4|2003.49|1995.79|32
1652718180000|2022-05-16 16:23:00|2004|1996.3|2003.71|1996.01|2004.32|1996.62|2003.19|1995.49|38
1652718190000|2022-05-16 16:23:10|2003.75|1996.05|2002.34|1994.64|2003.75|1996.05|2002.25|1994.55|37
1652718200000|2022-05-16 16:23:20|2002.33|1994.63|2003.29|1995.59|2003.29|1995.59|2002.13|1994.43|38
1652718210000|2022-05-16 16:23:30|2003.22|1995.52|2003.24|1995.54|2003.34|1995.64|2003.06|1995.36|33
1652718220000|2022-05-16 16:23:40|2003.1|1995.4|2002.4|1994.7|2003.1|1995.4|2002.36|1994.66|33
1652718230000|2022-05-16 16:23:50|2002.36|1994.66|2003.04|1995.34|2003.24|1995.54|2002.17|1994.47|36
1652718240000|2022-05-16 16:24:00|2002.9|1995.2|2002.62|1994.92|2003.89|1996.19|2002.62|1994.92|36
1652718250000|2022-05-16 16:24:10|2002.56|1994.86|2001.55|1993.85|2002.56|1994.86|2001.2|1993.5|39
1652718260000|2022-05-16 16:24:20|2001.42|1993.72|2000.92|1993.22|2001.42|1993.72|1999.22|1991.52|38
1652718270000|2022-05-16 16:24:30|2001.05|1993.35|2001.08|1993.38|2002.03|1994.33|2001.05|1993.35|35
1652718280000|2022-05-16 16:24:40|2001.15|1993.45|1999.87|1992.17|2001.15|1993.45|1999.33|1991.63|37
1652718290000|2022-05-16 16:24:50|1999.9|1992.2|2000.38|1992.68|2000.6|1992.9|1999.9|1992.2|35
1652718300000|2022-05-16 16:25:00|2000.41|1992.71|2000.69|1992.99|2000.83|1993.13|1999.91|1992.21|40
1652718310000|2022-05-16 16:25:10|2000.7|1993|1998.67|1990.97|2000.77|1993.07|1998.67|1990.97|39
1652718320000|2022-05-16 16:25:20|1998.66|1990.96|1998.01|1990.31|1998.85|1991.15|1997.7|1990|34
1652718330000|2022-05-16 16:25:30|1998.03|1990.33|1997.69|1989.99|1998.66|1990.96|1997.32|1989.62|35
1652718340000|2022-05-16 16:25:40|1997.68|1989.98|1996.21|1988.51|1997.76|1990.06|1996.14|1988.44|39
1652718350000|2022-05-16 16:25:50|1996.43|1988.73|1996.01|1988.31|1997.23|1989.53|1995.95|1988.25|35
1652718360000|2022-05-16 16:26:00|1995.99|1988.29|1994.47|1986.77|1996.33|1988.63|1994.16|1986.46|39
1652718370000|2022-05-16 16:26:10|1994.44|1986.74|1995.45|1987.75|1995.69|1987.99|1994.44|1986.74|36
1652718380000|2022-05-16 16:26:20|1995.43|1987.73|1996.78|1989.08|1996.78|1989.08|1994.66|1986.96|37
1652718390000|2022-05-16 16:26:30|1996.86|1989.16|1995.1|1987.4|1996.92|1989.22|1994.87|1987.17|37
1652718400000|2022-05-16 16:26:40|1995.12|1987.42|1995.52|1987.82|1995.85|1988.15|1995.02|1987.32|37
1652718410000|2022-05-16 16:26:50|1995.5|1987.8|1995.62|1987.92|1995.95|1988.25|1995.49|1987.79|34
1652718420000|2022-05-16 16:27:00|1995.72|1988.02|1998.66|1990.96|1998.66|1990.96|1995.72|1988.02|38
1652718430000|2022-05-16 16:27:10|1998.76|1991.06|1998.45|1990.75|1999.19|1991.49|1998.41|1990.71|37
1652718440000|2022-05-16 16:27:20|1998.2|1990.5|1997.56|1989.86|1998.2|1990.5|1997|1989.3|40
1652718450000|2022-05-16 16:27:30|1997.22|1989.52|1997.29|1989.59|1997.49|1989.79|1996.93|1989.23|33
1652718460000|2022-05-16 16:27:40|1997.28|1989.58|1997.45|1989.75|1997.87|1990.17|1996.77|1989.07|38
1652718470000|2022-05-16 16:27:50|1997.44|1989.74|1997.64|1989.94|1997.96|1990.26|1997.24|1989.54|37
1652718480000|2022-05-16 16:28:00|1997.52|1989.82|1997.31|1989.61|1997.61|1989.91|1996.33|1988.63|39
1652718490000|2022-05-16 16:28:10|1997.4|1989.7|1998.17|1990.47|1998.17|1990.47|1996.96|1989.26|37
1652718500000|2022-05-16 16:28:20|1998.45|1990.75|1996.94|1989.24|1999.01|1991.31|1996.94|1989.24|39
1652718510000|2022-05-16 16:28:30|1996.89|1989.19|1997.22|1989.52|1997.23|1989.53|1996.6|1988.9|34
1652718520000|2022-05-16 16:28:40|1997.3|1989.6|1998.09|1990.39|1998.1|1990.4|1997.06|1989.36|34
1652718530000|2022-05-16 16:28:50|1998.08|1990.38|1998.12|1990.42|1998.19|1990.49|1997.54|1989.84|32
1652718540000|2022-05-16 16:29:00|1998.15|1990.45|2000.61|1992.91|2000.77|1993.07|1997.85|1990.15|36
1652718550000|2022-05-16 16:29:10|2000.65|1992.95|2000.71|1993.01|2000.71|1993.01|1999.94|1992.24|37
1652718560000|2022-05-16 16:29:20|2000.84|1993.14|2000.4|1992.7|2001.27|1993.57|2000.25|1992.55|34
1652718570000|2022-05-16 16:29:30|2000.43|1992.73|2000.86|1993.16|2001.23|1993.53|2000.32|1992.62|34
1652718580000|2022-05-16 16:29:40|2000.99|1993.29|2001.62|1993.92|2002.44|1994.74|2000.99|1993.29|38
1652718590000|2022-05-16 16:29:50|2001.6|1993.9|2000.96|1993.26|2001.76|1994.06|2000.83|1993.13|34
1652718600000|2022-05-16 16:30:00|2001.17|1993.47|2001.58|1993.88|2002.23|1994.53|2000.64|1992.94|38
1652718610000|2022-05-16 16:30:10|2001.46|1993.76|2001.55|1993.85|2001.6|1993.9|2000.37|1992.67|33
1652718620000|2022-05-16 16:30:20|2001.65|1993.95|2001.95|1994.25|2002.31|1994.61|2001.58|1993.88|38
1652718630000|2022-05-16 16:30:30|2002.03|1994.33|2001.97|1994.27|2002.87|1995.17|2001.42|1993.72|38
1652718640000|2022-05-16 16:30:40|2002.11|1994.41|1999.77|1992.07|2002.11|1994.41|1999.67|1991.97|32
1652718650000|2022-05-16 16:30:50|1999.84|1992.14|1999.28|1991.58|2000.41|1992.71|1998.87|1991.17|37
1652718660000|2022-05-16 16:31:00|1999.43|1991.73|1999.09|1991.39|1999.43|1991.73|1998.59|1990.89|34
1652718670000|2022-05-16 16:31:10|1999.02|1991.32|1997.85|1990.15|1999.13|1991.43|1997.76|1990.06|33
1652718680000|2022-05-16 16:31:20|1997.68|1989.98|1998.15|1990.45|1998.29|1990.59|1997.28|1989.58|36
1652718690000|2022-05-16 16:31:30|1997.99|1990.29|1999.49|1991.79|1999.5|1991.8|1997.98|1990.28|38
1652718700000|2022-05-16 16:31:40|1999.39|1991.69|1999.54|1991.84|2000.1|1992.4|1999.38|1991.68|36
1652718710000|2022-05-16 16:31:50|1999.52|1991.82|2000.32|1992.62|2000.53|1992.83|1998.88|1991.18|37
1652718720000|2022-05-16 16:32:00|2000.11|1992.41|2001.67|1993.97|2001.68|1993.98|2000.05|1992.35|32
1652718730000|2022-05-16 16:32:10|2001.65|1993.95|2000.94|1993.24|2001.68|1993.98|2000.72|1993.02|38
1652718740000|2022-05-16 16:32:20|2000.55|1992.85|2000.32|1992.62|2000.88|1993.18|2000.27|1992.57|33
1652718750000|2022-05-16 16:32:30|2000.48|1992.78|2001.8|1994.1|2002.36|1994.66|2000.48|1992.78|37
1652718760000|2022-05-16 16:32:40|2001.97|1994.27|2002.33|1994.63|2002.33|1994.63|2001.14|1993.44|36
1652718770000|2022-05-16 16:32:50|2002.78|1995.08|2003.99|1996.29|2004.09|1996.39|2002.25|1994.55|38
1652718780000|2022-05-16 16:33:00|2004.22|1996.52|2004.16|1996.46|2005.77|1998.07|2003.8|1996.1|36
1652718790000|2022-05-16 16:33:10|2004.46|1996.76|2003.33|1995.63|2004.46|1996.76|2002.62|1994.92|39
1652718800000|2022-05-16 16:33:20|2003.39|1995.69|2004.47|1996.77|2004.47|1996.77|2002.96|1995.26|37
1652718810000|2022-05-16 16:33:30|2005.12|1997.42|2003.96|1996.26|2005.28|1997.58|2003.96|1996.26|33
1652718820000|2022-05-16 16:33:40|2003.94|1996.24|2003.92|1996.22|2004.01|1996.31|2003.48|1995.78|27
1652718830000|2022-05-16 16:33:50|2003.95|1996.25|2006.14|1998.44|2006.14|1998.44|2003.95|1996.25|34
1652718840000|2022-05-16 16:34:00|2005.53|1997.83|2006.12|1998.42|2007.08|1999.38|2005.53|1997.83|38
1652718850000|2022-05-16 16:34:10|2006.4|1998.7|2006.2|1998.5|2006.64|1998.94|2006.2|1998.5|31
1652718860000|2022-05-16 16:34:20|2006.4|1998.7|2005.24|1997.54|2006.67|1998.97|2005.24|1997.54|33
1652718870000|2022-05-16 16:34:30|2005.18|1997.48|2004.33|1996.63|2005.26|1997.56|2004.26|1996.56|32
1652718880000|2022-05-16 16:34:40|2004.34|1996.64|2004.39|1996.69|2005.21|1997.51|2003.87|1996.17|37
1652718890000|2022-05-16 16:34:50|2004.35|1996.65|2004.17|1996.47|2004.36|1996.66|2003.74|1996.04|35
1652718900000|2022-05-16 16:35:00|2004.12|1996.42|2005.67|1997.97|2005.67|1997.97|2003.92|1996.22|28
1652718910000|2022-05-16 16:35:10|2005.68|1997.98|2006.33|1998.63|2006.37|1998.67|2005.52|1997.82|28
1652718920000|2022-05-16 16:35:20|2006.43|1998.73|2008.37|2000.67|2008.97|2001.27|2005.79|1998.09|36
1652718930000|2022-05-16 16:35:30|2008.28|2000.58|2007.25|1999.55|2008.32|2000.62|2006.78|1999.08|34
1652718940000|2022-05-16 16:35:40|2007.27|1999.57|2006|1998.3|2007.33|1999.63|2005.92|1998.22|37
1652718950000|2022-05-16 16:35:50|2005.81|1998.11|2006.57|1998.87|2006.88|1999.18|2005.79|1998.09|37
1652718960000|2022-05-16 16:36:00|2006.49|1998.79|2006.21|1998.51|2006.73|1999.03|2006.17|1998.47|34
1652718970000|2022-05-16 16:36:10|2006.25|1998.55|2006.2|1998.5|2006.45|1998.75|2005.94|1998.24|32
1652718980000|2022-05-16 16:36:20|2006.16|1998.46|2006.71|1999.01|2006.71|1999.01|2006.15|1998.45|38
1652718990000|2022-05-16 16:36:30|2006.66|1998.96|2004.85|1997.15|2006.83|1999.13|2004.85|1997.15|30
1652719000000|2022-05-16 16:36:40|2005.13|1997.43|2003.37|1995.67|2005.15|1997.45|2003.23|1995.53|29
1652719010000|2022-05-16 16:36:50|2003.46|1995.76|2003.03|1995.33|2003.46|1995.76|2003.03|1995.33|27
1652719020000|2022-05-16 16:37:00|2003.02|1995.32|2003.32|1995.62|2003.35|1995.65|2002.63|1994.93|34
1652719030000|2022-05-16 16:37:10|2003.3|1995.6|2003.18|1995.48|2004.34|1996.64|2003.17|1995.47|36
1652719040000|2022-05-16 16:37:20|2003.2|1995.5|2004.26|1996.56|2004.64|1996.94|2003.17|1995.47|36
1652719050000|2022-05-16 16:37:30|2004.32|1996.62|2002.89|1995.19|2004.46|1996.76|2002.89|1995.19|31
1652719060000|2022-05-16 16:37:40|2002.97|1995.27|2002.76|1995.06|2003.01|1995.31|2002.6|1994.9|21
1652719070000|2022-05-16 16:37:50|2002.77|1995.07|2002.73|1995.03|2003.22|1995.52|2002.72|1995.02|33
1652719080000|2022-05-16 16:38:00|2002.72|1995.02|2003.32|1995.62|2003.34|1995.64|2002.72|1995.02|29
1652719090000|2022-05-16 16:38:10|2003.55|1995.85|2004.14|1996.44|2004.3|1996.6|2003.49|1995.79|35
1652719100000|2022-05-16 16:38:20|2003.77|1996.07|2002.77|1995.07|2003.8|1996.1|2002.73|1995.03|32
1652719110000|2022-05-16 16:38:30|2002.79|1995.09|2002.45|1994.75|2002.91|1995.21|2001.87|1994.17|33
1652719120000|2022-05-16 16:38:40|2002.56|1994.86|2002.07|1994.37|2002.66|1994.96|2002.03|1994.33|31
1652719130000|2022-05-16 16:38:50|2001.93|1994.23|2000.63|1992.93|2002.04|1994.34|2000.63|1992.93|35
1652719140000|2022-05-16 16:39:00|2000.61|1992.91|1999.05|1991.35|2000.61|1992.91|1998.95|1991.25|30
1652719150000|2022-05-16 16:39:10|1999.13|1991.43|1999.94|1992.24|2000.5|1992.8|1999.04|1991.34|33
1652719160000|2022-05-16 16:39:20|1999.96|1992.26|1999.78|1992.08|2000.12|1992.42|1999.48|1991.78|30
1652719170000|2022-05-16 16:39:30|1999.76|1992.06|1998.12|1990.42|1999.76|1992.06|1997.66|1989.96|39
1652719180000|2022-05-16 16:39:40|1998.08|1990.38|1997.66|1989.96|1998.38|1990.68|1997.55|1989.85|33
1652719190000|2022-05-16 16:39:50|1997.65|1989.95|1996.96|1989.26|1997.68|1989.98|1996.93|1989.23|27
1652719200000|2022-05-16 16:40:00|1997.11|1989.41|1995.65|1987.95|1997.69|1989.99|1995.3|1987.6|39
1652719210000|2022-05-16 16:40:10|1995.43|1987.73|1995.63|1987.93|1995.96|1988.26|1995.23|1987.53|40
1652719220000|2022-05-16 16:40:20|1995.66|1987.96|1995.67|1987.97|1995.7|1988|1994.78|1987.08|34
1652719230000|2022-05-16 16:40:30|1995.65|1987.95|1996.52|1988.82|1996.81|1989.11|1995.55|1987.85|34
1652719240000|2022-05-16 16:40:40|1996.65|1988.95|1998.2|1990.5|1998.38|1990.68|1996.52|1988.82|34
1652719250000|2022-05-16 16:40:50|1998.59|1990.89|1996.73|1989.03|1998.84|1991.14|1996.49|1988.79|36
1652719260000|2022-05-16 16:41:00|1996.77|1989.07|1996.41|1988.71|1997.86|1990.16|1996.08|1988.38|35
1652719270000|2022-05-16 16:41:10|1996.43|1988.73|1995.75|1988.05|1996.43|1988.73|1995.42|1987.72|34
1652719280000|2022-05-16 16:41:20|1995.84|1988.14|1996.64|1988.94|1996.83|1989.13|1995.77|1988.07|36
1652719290000|2022-05-16 16:41:30|1996.72|1989.02|1997.09|1989.39|1997.12|1989.42|1996.14|1988.44|39
1652719300000|2022-05-16 16:41:40|1997.1|1989.4|1996.08|1988.38|1997.11|1989.41|1995.87|1988.17|37
1652719310000|2022-05-16 16:41:50|1996.02|1988.32|1996.52|1988.82|1996.96|1989.26|1995.75|1988.05|39
1652719320000|2022-05-16 16:42:00|1996.3|1988.6|1996.16|1988.46|1997|1989.3|1996.11|1988.41|36
1652719330000|2022-05-16 16:42:10|1996.15|1988.45|1995.43|1987.73|1996.15|1988.45|1995.37|1987.67|28
1652719340000|2022-05-16 16:42:20|1995.44|1987.74|1994.97|1987.27|1995.46|1987.76|1994.73|1987.03|31
1652719350000|2022-05-16 16:42:30|1994.78|1987.08|1995.51|1987.81|1995.57|1987.87|1994.66|1986.96|33
1652719360000|2022-05-16 16:42:40|1995.67|1987.97|1995.89|1988.19|1996.07|1988.37|1995.46|1987.76|35
1652719370000|2022-05-16 16:42:50|1995.77|1988.07|1994.84|1987.14|1995.77|1988.07|1994.76|1987.06|29
1652719380000|2022-05-16 16:43:00|1994.73|1987.03|1994.33|1986.63|1995.48|1987.78|1994.3|1986.6|35
1652719390000|2022-05-16 16:43:10|1994.17|1986.47|1994.11|1986.41|1994.64|1986.94|1994.11|1986.41|34
1652719400000|2022-05-16 16:43:20|1994.13|1986.43|1994.06|1986.36|1994.49|1986.79|1993.96|1986.26|34
1652719410000|2022-05-16 16:43:30|1994.23|1986.53|1994.26|1986.56|1994.75|1987.05|1994.17|1986.47|39
1652719420000|2022-05-16 16:43:40|1994.34|1986.64|1994.06|1986.36|1994.96|1987.26|1994.01|1986.31|30
1652719430000|2022-05-16 16:43:50|1994.01|1986.31|1993.57|1985.87|1994.2|1986.5|1993.05|1985.35|35
1652719440000|2022-05-16 16:44:00|1993.58|1985.88|1993.33|1985.63|1994.2|1986.5|1992.45|1984.75|36
1652719450000|2022-05-16 16:44:10|1993.47|1985.77|1991.95|1984.25|1993.47|1985.77|1991.95|1984.25|34
1652719460000|2022-05-16 16:44:20|1991.62|1983.92|1989.41|1981.71|1991.92|1984.22|1989.41|1981.71|34
1652719470000|2022-05-16 16:44:30|1989.11|1981.41|1986.94|1979.24|1989.11|1981.41|1985.01|1977.31|40
1652719480000|2022-05-16 16:44:40|1986.96|1979.26|1988.38|1980.68|1988.8|1981.1|1986.81|1979.11|40
1652719490000|2022-05-16 16:44:50|1988.8|1981.1|1986.26|1978.56|1988.85|1981.15|1986.23|1978.53|39
1652719500000|2022-05-16 16:45:00|1986.6|1978.9|1984.25|1976.55|1986.81|1979.11|1984.25|1976.55|39
1652719510000|2022-05-16 16:45:10|1984.6|1976.9|1980.85|1973.15|1984.6|1976.9|1980.85|1973.15|39
1652719520000|2022-05-16 16:45:20|1981.06|1973.36|1983.74|1976.04|1984.22|1976.52|1980.29|1972.59|40
1652719530000|2022-05-16 16:45:30|1983.67|1975.97|1986.29|1978.59|1986.29|1978.59|1983.67|1975.97|39
1652719540000|2022-05-16 16:45:40|1986.47|1978.77|1987.91|1980.21|1987.91|1980.21|1986.15|1978.45|38
1652719550000|2022-05-16 16:45:50|1988.22|1980.52|1987.93|1980.23|1988.37|1980.67|1987.63|1979.93|36
1652719560000|2022-05-16 16:46:00|1988.28|1980.58|1991.45|1983.75|1991.45|1983.75|1987.84|1980.14|37
1652719570000|2022-05-16 16:46:10|1991.26|1983.56|1988.01|1980.31|1991.3|1983.6|1988.01|1980.31|37
1652719580000|2022-05-16 16:46:20|1987.86|1980.16|1986.45|1978.75|1987.86|1980.16|1986.3|1978.6|38
1652719590000|2022-05-16 16:46:30|1986.81|1979.11|1986.51|1978.81|1986.81|1979.11|1985.56|1977.86|39
1652719600000|2022-05-16 16:46:40|1986.52|1978.82|1985.67|1977.97|1986.58|1978.88|1985.2|1977.5|34
1652719610000|2022-05-16 16:46:50|1985.5|1977.8|1986.61|1978.91|1987.43|1979.73|1985.5|1977.8|38
1652719620000|2022-05-16 16:47:00|1986.52|1978.82|1986.16|1978.46|1986.69|1978.99|1985.77|1978.07|35
1652719630000|2022-05-16 16:47:10|1986.15|1978.45|1987.94|1980.24|1988.28|1980.58|1986.15|1978.45|37
1652719640000|2022-05-16 16:47:20|1988.14|1980.44|1990.37|1982.67|1990.66|1982.96|1987.94|1980.24|37
1652719650000|2022-05-16 16:47:30|1990.35|1982.65|1990.87|1983.17|1990.98|1983.28|1989.33|1981.63|38
1652719660000|2022-05-16 16:47:40|1990.79|1983.09|1993.25|1985.55|1993.6|1985.9|1990.79|1983.09|39
1652719670000|2022-05-16 16:47:50|1993.13|1985.43|1991.5|1983.8|1993.52|1985.82|1991.5|1983.8|38
1652719680000|2022-05-16 16:48:00|1991.67|1983.97|1992.65|1984.95|1992.65|1984.95|1991.28|1983.58|37
1652719690000|2022-05-16 16:48:10|1992.63|1984.93|1992.4|1984.7|1992.81|1985.11|1991.66|1983.96|38
1652719700000|2022-05-16 16:48:20|1992.2|1984.5|1994.32|1986.62|1994.93|1987.23|1991.52|1983.82|38
1652719710000|2022-05-16 16:48:30|1994.37|1986.67|1995.47|1987.77|1995.51|1987.81|1993.82|1986.12|38
1652719720000|2022-05-16 16:48:40|1995.54|1987.84|1995.46|1987.76|1995.92|1988.22|1994.47|1986.77|36
1652719730000|2022-05-16 16:48:50|1995.43|1987.73|1995.76|1988.06|1996.52|1988.82|1995|1987.3|39
1652719740000|2022-05-16 16:49:00|1995.56|1987.86|1992.87|1985.17|1995.7|1988|1992.82|1985.12|38
1652719750000|2022-05-16 16:49:10|1993.23|1985.53|1994.62|1986.92|1994.91|1987.21|1993.12|1985.42|39
1652719760000|2022-05-16 16:49:20|1994.55|1986.85|1993.34|1985.64|1994.55|1986.85|1993.13|1985.43|37
1652719770000|2022-05-16 16:49:30|1993.39|1985.69|1992.28|1984.58|1993.73|1986.03|1992.24|1984.54|34
1652719780000|2022-05-16 16:49:40|1992.67|1984.97|1993.46|1985.76|1993.6|1985.9|1992.35|1984.65|39
1652719790000|2022-05-16 16:49:50|1993.52|1985.82|1992.72|1985.02|1993.85|1986.15|1992.4|1984.7|34
1652719800000|2022-05-16 16:50:00|1992.69|1984.99|1994.71|1987.01|1994.98|1987.28|1992.69|1984.99|40
1652719810000|2022-05-16 16:50:10|1994.6|1986.9|1994.29|1986.59|1994.92|1987.22|1993.77|1986.07|39
1652719820000|2022-05-16 16:50:20|1993.88|1986.18|1992.86|1985.16|1993.97|1986.27|1992.57|1984.87|34
1652719830000|2022-05-16 16:50:30|1992.81|1985.11|1992.19|1984.49|1993.16|1985.46|1992.18|1984.48|36
1652719840000|2022-05-16 16:50:40|1992.14|1984.44|1991.66|1983.96|1992.23|1984.53|1991.22|1983.52|38
1652719850000|2022-05-16 16:50:50|1991.64|1983.94|1991.19|1983.49|1991.75|1984.05|1990.09|1982.39|36
1652719860000|2022-05-16 16:51:00|1991.2|1983.5|1991.42|1983.72|1991.74|1984.04|1991.03|1983.33|40
1652719870000|2022-05-16 16:51:10|1991.43|1983.73|1992.35|1984.65|1992.35|1984.65|1991|1983.3|35
1652719880000|2022-05-16 16:51:20|1992.52|1984.82|1990.85|1983.15|1992.81|1985.11|1990.76|1983.06|36
1652719890000|2022-05-16 16:51:30|1990.76|1983.06|1989.57|1981.87|1990.82|1983.12|1989.57|1981.87|35
1652719900000|2022-05-16 16:51:40|1989.26|1981.56|1988.27|1980.57|1990.35|1982.65|1988.27|1980.57|40
1652719910000|2022-05-16 16:51:50|1988.25|1980.55|1989.21|1981.51|1989.83|1982.13|1988.25|1980.55|39
1652719920000|2022-05-16 16:52:00|1989.29|1981.59|1990.3|1982.6|1990.44|1982.74|1989.29|1981.59|36
1652719930000|2022-05-16 16:52:10|1990.33|1982.63|1991.61|1983.91|1991.84|1984.14|1990.33|1982.63|36
1652719940000|2022-05-16 16:52:20|1991.48|1983.78|1991.54|1983.84|1992.4|1984.7|1991.42|1983.72|40
1652719950000|2022-05-16 16:52:30|1991.49|1983.79|1991.06|1983.36|1991.49|1983.79|1990.92|1983.22|33
1652719960000|2022-05-16 16:52:40|1991.18|1983.48|1990.83|1983.13|1991.18|1983.48|1990.57|1982.87|30
1652719970000|2022-05-16 16:52:50|1990.73|1983.03|1989.87|1982.17|1990.83|1983.13|1989.86|1982.16|25
1652719980000|2022-05-16 16:53:00|1990|1982.3|1989.98|1982.28|1990.36|1982.66|1989.53|1981.83|33
1652719990000|2022-05-16 16:53:10|1990.2|1982.5|1989.73|1982.03|1990.97|1983.27|1989.48|1981.78|33
1652720000000|2022-05-16 16:53:20|1989.63|1981.93|1990.93|1983.23|1990.93|1983.23|1989.6|1981.9|33
1652720010000|2022-05-16 16:53:30|1990.97|1983.27|1991.75|1984.05|1992.02|1984.32|1990.97|1983.27|32
1652720020000|2022-05-16 16:53:40|1991.78|1984.08|1992.11|1984.41|1992.16|1984.46|1991.62|1983.92|36
1652720030000|2022-05-16 16:53:50|1992.21|1984.51|1992.08|1984.38|1992.21|1984.51|1991.75|1984.05|34
1652720040000|2022-05-16 16:54:00|1992.07|1984.37|1991.88|1984.18|1992.22|1984.52|1991.74|1984.04|32
1652720050000|2022-05-16 16:54:10|1992.2|1984.5|1989.82|1982.12|1992.24|1984.54|1989.74|1982.04|35
1652720060000|2022-05-16 16:54:20|1990.7|1983|1989.97|1982.27|1990.7|1983|1989.96|1982.26|35
1652720070000|2022-05-16 16:54:30|1990.05|1982.35|1989.71|1982.01|1991.18|1983.48|1989.66|1981.96|37
1652720080000|2022-05-16 16:54:40|1989.67|1981.97|1989.08|1981.38|1990.2|1982.5|1989.08|1981.38|36
1652720090000|2022-05-16 16:54:50|1989.26|1981.56|1988.08|1980.38|1989.26|1981.56|1987.88|1980.18|36
1652720100000|2022-05-16 16:55:00|1987.6|1979.9|1987.36|1979.66|1987.72|1980.02|1986.12|1978.42|36
1652720110000|2022-05-16 16:55:10|1987.16|1979.46|1989|1981.3|1989.11|1981.41|1987.11|1979.41|38
1652720120000|2022-05-16 16:55:20|1989.05|1981.35|1988.99|1981.29|1990.29|1982.59|1988.87|1981.17|37
1652720130000|2022-05-16 16:55:30|1988.96|1981.26|1988.49|1980.79|1989.17|1981.47|1988.11|1980.41|37
1652720140000|2022-05-16 16:55:40|1988.45|1980.75|1987.1|1979.4|1988.62|1980.92|1986.96|1979.26|40
1652720150000|2022-05-16 16:55:50|1987.05|1979.35|1987.13|1979.43|1987.74|1980.04|1986.86|1979.16|39
1652720160000|2022-05-16 16:56:00|1986.98|1979.28|1986.41|1978.71|1987.22|1979.52|1986.22|1978.52|38
1652720170000|2022-05-16 16:56:10|1986.46|1978.76|1986.02|1978.32|1986.63|1978.93|1985.59|1977.89|37
1652720180000|2022-05-16 16:56:20|1985.91|1978.21|1986.06|1978.36|1986.34|1978.64|1985.55|1977.85|36
1652720190000|2022-05-16 16:56:30|1986.12|1978.42|1987.15|1979.45|1987.34|1979.64|1986.12|1978.42|36
1652720200000|2022-05-16 16:56:40|1987.07|1979.37|1986.46|1978.76|1987.24|1979.54|1986.23|1978.53|37
1652720210000|2022-05-16 16:56:50|1986.33|1978.63|1988.11|1980.41|1988.32|1980.62|1986.17|1978.47|37
1652720220000|2022-05-16 16:57:00|1988.04|1980.34|1987.24|1979.54|1988.06|1980.36|1987.23|1979.53|36
1652720230000|2022-05-16 16:57:10|1987.21|1979.51|1987.41|1979.71|1987.8|1980.1|1987.21|1979.51|35
1652720240000|2022-05-16 16:57:20|1987.52|1979.82|1987.62|1979.92|1987.88|1980.18|1987.32|1979.62|34
1652720250000|2022-05-16 16:57:30|1987.7|1980|1988.37|1980.67|1988.57|1980.87|1987.42|1979.72|34
1652720260000|2022-05-16 16:57:40|1988.23|1980.53|1988.51|1980.81|1988.67|1980.97|1988.23|1980.53|32
1652720270000|2022-05-16 16:57:50|1988.54|1980.84|1988.59|1980.89|1988.97|1981.27|1988.37|1980.67|33
1652720280000|2022-05-16 16:58:00|1988.7|1981|1988.51|1980.81|1989.04|1981.34|1988.3|1980.6|40
1652720290000|2022-05-16 16:58:10|1988.52|1980.82|1989.71|1982.01|1989.71|1982.01|1988.52|1980.82|32
1652720300000|2022-05-16 16:58:20|1989.55|1981.85|1991.21|1983.51|1991.21|1983.51|1989.28|1981.58|30
1652720310000|2022-05-16 16:58:30|1991|1983.3|1992.12|1984.42|1992.43|1984.73|1990.54|1982.84|35
1652720320000|2022-05-16 16:58:40|1991.91|1984.21|1991.46|1983.76|1992.45|1984.75|1991.38|1983.68|34
1652720330000|2022-05-16 16:58:50|1991.45|1983.75|1991.85|1984.15|1992.11|1984.41|1991.44|1983.74|33
1652720340000|2022-05-16 16:59:00|1991.83|1984.13|1992.36|1984.66|1992.39|1984.69|1991.68|1983.98|37
1652720350000|2022-05-16 16:59:10|1992.33|1984.63|1993.25|1985.55|1993.27|1985.57|1992.32|1984.62|38
1652720360000|2022-05-16 16:59:20|1993.54|1985.84|1991.79|1984.09|1993.54|1985.84|1991.79|1984.09|33
1652720370000|2022-05-16 16:59:30|1991.85|1984.15|1991.31|1983.61|1992.19|1984.49|1991.27|1983.57|33
1652720380000|2022-05-16 16:59:40|1991.19|1983.49|1992.19|1984.49|1992.73|1985.03|1990.98|1983.28|36
1652720390000|2022-05-16 16:59:50|1992.22|1984.52|1993.2|1985.5|1993.84|1986.14|1992.07|1984.37|36
1652720400000|2022-05-16 17:00:00|1992.94|1985.24|1992.17|1984.47|1992.94|1985.24|1991.56|1983.86|34
1652720410000|2022-05-16 17:00:10|1992.18|1984.48|1991.28|1983.58|1992.61|1984.91|1991.19|1983.49|38
1652720420000|2022-05-16 17:00:20|1991.37|1983.67|1992.33|1984.63|1992.33|1984.63|1990.88|1983.18|36
1652720430000|2022-05-16 17:00:30|1992.59|1984.89|1991.35|1983.65|1992.88|1985.18|1990.94|1983.24|39
1652720440000|2022-05-16 17:00:40|1991.34|1983.64|1991.16|1983.46|1991.34|1983.64|1990.48|1982.78|35
1652720450000|2022-05-16 17:00:50|1991.52|1983.82|1993.59|1985.89|1993.59|1985.89|1991.52|1983.82|37
1652720460000|2022-05-16 17:01:00|1993.58|1985.88|1993.24|1985.54|1993.58|1985.88|1992.33|1984.63|35
1652720470000|2022-05-16 17:01:10|1993.22|1985.52|1994.4|1986.7|1994.53|1986.83|1993.09|1985.39|37
1652720480000|2022-05-16 17:01:20|1994.33|1986.63|1994.29|1986.59|1994.33|1986.63|1993.24|1985.54|37
1652720490000|2022-05-16 17:01:30|1994.28|1986.58|1994.3|1986.6|1994.87|1987.17|1994.07|1986.37|35
1652720500000|2022-05-16 17:01:40|1994.45|1986.75|1996.22|1988.52|1996.76|1989.06|1994.45|1986.75|35
1652720510000|2022-05-16 17:01:50|1996.18|1988.48|1995.81|1988.11|1996.35|1988.65|1995.57|1987.87|38
1652720520000|2022-05-16 17:02:00|1995.98|1988.28|1997.45|1989.75|1997.99|1990.29|1995.98|1988.28|38
1652720530000|2022-05-16 17:02:10|1997.52|1989.82|1998.23|1990.53|1999.29|1991.59|1997.33|1989.63|39
1652720540000|2022-05-16 17:02:20|1998.31|1990.61|1997.18|1989.48|1998.48|1990.78|1997.18|1989.48|38
1652720550000|2022-05-16 17:02:30|1996.92|1989.22|1996.94|1989.24|1997.36|1989.66|1996.8|1989.1|37
1652720560000|2022-05-16 17:02:40|1997.04|1989.34|1997.2|1989.5|1997.28|1989.58|1996.63|1988.93|34
1652720570000|2022-05-16 17:02:50|1997.24|1989.54|1997.62|1989.92|1997.88|1990.18|1997.24|1989.54|38
1652720580000|2022-05-16 17:03:00|1997.66|1989.96|1996.89|1989.19|1997.66|1989.96|1996.82|1989.12|38
1652720590000|2022-05-16 17:03:10|1996.94|1989.24|1996.56|1988.86|1997.11|1989.41|1996.56|1988.86|36
1652720600000|2022-05-16 17:03:20|1996.58|1988.88|1997.27|1989.57|1997.49|1989.79|1996.58|1988.88|35
1652720610000|2022-05-16 17:03:30|1997.24|1989.54|1996.75|1989.05|1998.11|1990.41|1996.75|1989.05|33
1652720620000|2022-05-16 17:03:40|1996.7|1989|1996.07|1988.37|1996.78|1989.08|1996.07|1988.37|33
1652720630000|2022-05-16 17:03:50|1996.14|1988.44|1996.41|1988.71|1996.45|1988.75|1996.03|1988.33|33
1652720640000|2022-05-16 17:04:00|1996.45|1988.75|1995.12|1987.42|1996.86|1989.16|1995.12|1987.42|37
1652720650000|2022-05-16 17:04:10|1995.02|1987.32|1995.48|1987.78|1995.52|1987.82|1994.64|1986.94|36
1652720660000|2022-05-16 17:04:20|1995.57|1987.87|1996.29|1988.59|1996.63|1988.93|1995.57|1987.87|36
1652720670000|2022-05-16 17:04:30|1996.32|1988.62|1997.17|1989.47|1997.17|1989.47|1996.32|1988.62|38
1652720680000|2022-05-16 17:04:40|1997.6|1989.9|1997.59|1989.89|1998.71|1991.01|1997.59|1989.89|37
1652720690000|2022-05-16 17:04:50|1997.64|1989.94|1998.52|1990.82|1998.62|1990.92|1997.07|1989.37|36
1652720700000|2022-05-16 17:05:00|1998.58|1990.88|1997.14|1989.44|1998.58|1990.88|1996.98|1989.28|35
1652720710000|2022-05-16 17:05:10|1997.15|1989.45|1996.01|1988.31|1997.15|1989.45|1995.95|1988.25|32
1652720720000|2022-05-16 17:05:20|1996.02|1988.32|1997.26|1989.56|1997.48|1989.78|1996.02|1988.32|35
1652720730000|2022-05-16 17:05:30|1997.38|1989.68|1997.31|1989.61|1997.77|1990.07|1997.24|1989.54|34
1652720740000|2022-05-16 17:05:40|1997.34|1989.64|1997.11|1989.41|1997.46|1989.76|1996.98|1989.28|39
1652720750000|2022-05-16 17:05:50|1997.02|1989.32|1998.42|1990.72|1998.52|1990.82|1997.02|1989.32|39
1652720760000|2022-05-16 17:06:00|1998.44|1990.74|1998.84|1991.14|1998.97|1991.27|1997.76|1990.06|37
1652720770000|2022-05-16 17:06:10|1998.82|1991.12|1999.4|1991.7|1999.44|1991.74|1998.44|1990.74|32
1652720780000|2022-05-16 17:06:20|1999.43|1991.73|2000.08|1992.38|2000.62|1992.92|1999.24|1991.54|37
1652720790000|2022-05-16 17:06:30|2000.27|1992.57|1999.92|1992.22|2000.27|1992.57|1999.56|1991.86|36
1652720800000|2022-05-16 17:06:40|1999.94|1992.24|2000.11|1992.41|2000.79|1993.09|1999.69|1991.99|39
1652720810000|2022-05-16 17:06:50|1999.74|1992.04|1999.62|1991.92|2001.55|1993.85|1999.62|1991.92|38
1652720820000|2022-05-16 17:07:00|1999.56|1991.86|1999.88|1992.18|2000.14|1992.44|1999.12|1991.42|40
1652720830000|2022-05-16 17:07:10|1999.81|1992.11|1997.91|1990.21|2000.12|1992.42|1997.83|1990.13|37
1652720840000|2022-05-16 17:07:20|1997.92|1990.22|1999.15|1991.45|1999.35|1991.65|1997.83|1990.13|37
1652720850000|2022-05-16 17:07:30|1999.24|1991.54|1999.87|1992.17|2001.07|1993.37|1999.22|1991.52|33
1652720860000|2022-05-16 17:07:40|1999.77|1992.07|2000.13|1992.43|2000.13|1992.43|1998.76|1991.06|38
1652720870000|2022-05-16 17:07:50|1999.85|1992.15|1999.79|1992.09|2000.05|1992.35|1999.64|1991.94|37
1652720880000|2022-05-16 17:08:00|1999.73|1992.03|2000.06|1992.36|2000.09|1992.39|1998.87|1991.17|33
1652720890000|2022-05-16 17:08:10|1999.9|1992.2|2000.1|1992.4|2000.24|1992.54|1999.62|1991.92|37
1652720900000|2022-05-16 17:08:20|2000.12|1992.42|2000.48|1992.78|2000.48|1992.78|1999.91|1992.21|30
1652720910000|2022-05-16 17:08:30|2000.44|1992.74|2001.13|1993.43|2001.43|1993.73|2000.35|1992.65|31
1652720920000|2022-05-16 17:08:40|2001.05|1993.35|2000.94|1993.24|2001.05|1993.35|2000.6|1992.9|27
1652720930000|2022-05-16 17:08:50|2000.97|1993.27|2002.03|1994.33|2002.51|1994.81|2000.88|1993.18|35
1652720940000|2022-05-16 17:09:00|2002.38|1994.68|2002.66|1994.96|2002.89|1995.19|2001.81|1994.11|36
1652720950000|2022-05-16 17:09:10|2002.62|1994.92|2001.31|1993.61|2002.9|1995.2|2001.31|1993.61|35
1652720960000|2022-05-16 17:09:20|2001.3|1993.6|2000.65|1992.95|2002.56|1994.86|2000.65|1992.95|37
1652720970000|2022-05-16 17:09:30|2000.72|1993.02|2001.08|1993.38|2001.47|1993.77|2000.72|1993.02|37
1652720980000|2022-05-16 17:09:40|2001.07|1993.37|2000.54|1992.84|2001.35|1993.65|2000.46|1992.76|35
1652720990000|2022-05-16 17:09:50|2000.53|1992.83|2000.97|1993.27|2001.49|1993.79|2000.53|1992.83|35
1652721000000|2022-05-16 17:10:00|2000.98|1993.28|2001.84|1994.14|2001.97|1994.27|2000.93|1993.23|39
1652721010000|2022-05-16 17:10:10|2001.87|1994.17|2001|1993.3|2001.87|1994.17|2000.98|1993.28|35
1652721020000|2022-05-16 17:10:20|2001.04|1993.34|2000.81|1993.11|2001.06|1993.36|2000.55|1992.85|34
1652721030000|2022-05-16 17:10:30|2000.78|1993.08|1999.98|1992.28|2000.84|1993.14|1999.55|1991.85|37
1652721040000|2022-05-16 17:10:40|1999.63|1991.93|1999.93|1992.23|2000|1992.3|1999.26|1991.56|36
1652721050000|2022-05-16 17:10:50|1999.82|1992.12|2000.29|1992.59|2000.42|1992.72|1999.53|1991.83|36
1652721060000|2022-05-16 17:11:00|2000.3|1992.6|2002.72|1995.02|2003.43|1995.73|2000.3|1992.6|38
1652721070000|2022-05-16 17:11:10|2002.63|1994.93|2002.4|1994.7|2003.09|1995.39|2001.88|1994.18|38
1652721080000|2022-05-16 17:11:20|2002.46|1994.76|2003.8|1996.1|2003.82|1996.12|2002.21|1994.51|37
1652721090000|2022-05-16 17:11:30|2003.53|1995.83|2006.08|1998.38|2006.08|1998.38|2003.41|1995.71|36
1652721100000|2022-05-16 17:11:40|2006.36|1998.66|2004.99|1997.29|2006.61|1998.91|2004.91|1997.21|35
1652721110000|2022-05-16 17:11:50|2004.92|1997.22|2004.99|1997.29|2005.8|1998.1|2004.92|1997.22|38
1652721120000|2022-05-16 17:12:00|2004.96|1997.26|2004.71|1997.01|2005.39|1997.69|2004.71|1997.01|36
1652721130000|2022-05-16 17:12:10|2004.68|1996.98|2002.88|1995.18|2004.7|1997|2002.88|1995.18|37
1652721140000|2022-05-16 17:12:20|2002.66|1994.96|2002.74|1995.04|2003.06|1995.36|2001.92|1994.22|37
1652721150000|2022-05-16 17:12:30|2002.71|1995.01|2002.68|1994.98|2003.31|1995.61|2002.51|1994.81|34
1652721160000|2022-05-16 17:12:40|2002.69|1994.99|2002.8|1995.1|2003.77|1996.07|2002.66|1994.96|38
1652721170000|2022-05-16 17:12:50|2002.85|1995.15|2003.28|1995.58|2003.46|1995.76|2002.39|1994.69|35
1652721180000|2022-05-16 17:13:00|2003.22|1995.52|2003.48|1995.78|2003.78|1996.08|2002.97|1995.27|38
1652721190000|2022-05-16 17:13:10|2003.41|1995.71|2003.21|1995.51|2003.47|1995.77|2002.85|1995.15|34
1652721200000|2022-05-16 17:13:20|2003.23|1995.53|2003.08|1995.38|2003.34|1995.64|2002.58|1994.88|40
1652721210000|2022-05-16 17:13:30|2003.11|1995.41|2004.1|1996.4|2004.79|1997.09|2002.99|1995.29|34
1652721220000|2022-05-16 17:13:40|2003.94|1996.24|2002.85|1995.15|2003.94|1996.24|2002.54|1994.84|39
1652721230000|2022-05-16 17:13:50|2002.69|1994.99|2003.78|1996.08|2003.93|1996.23|2002.59|1994.89|34
1652721240000|2022-05-16 17:14:00|2003.79|1996.09|2003.49|1995.79|2004.08|1996.38|2002.74|1995.04|38
1652721250000|2022-05-16 17:14:10|2003.48|1995.78|2003.16|1995.46|2003.95|1996.25|2003.08|1995.38|36
1652721260000|2022-05-16 17:14:20|2003.08|1995.38|2003|1995.3|2003.09|1995.39|2002.62|1994.92|35
1652721270000|2022-05-16 17:14:30|2003.01|1995.31|2004.32|1996.62|2004.33|1996.63|2003.01|1995.31|35
1652721280000|2022-05-16 17:14:40|2004.31|1996.61|2003.79|1996.09|2005.09|1997.39|2003.79|1996.09|34
1652721290000|2022-05-16 17:14:50|2003.86|1996.16|2003.68|1995.98|2004.03|1996.33|2003.68|1995.98|35
1652721300000|2022-05-16 17:15:00|2003.64|1995.94|2004.91|1997.21|2004.91|1997.21|2003.56|1995.86|38
1652721310000|2022-05-16 17:15:10|2004.92|1997.22|2005.02|1997.32|2005.23|1997.53|2004.51|1996.81|38
1652721320000|2022-05-16 17:15:20|2005.16|1997.46|2004.33|1996.63|2005.57|1997.87|2004.15|1996.45|36
1652721330000|2022-05-16 17:15:30|2004.14|1996.44|2002.9|1995.2|2004.15|1996.45|2002.48|1994.78|38
1652721340000|2022-05-16 17:15:40|2003.05|1995.35|2004.04|1996.34|2004.52|1996.82|2003.05|1995.35|37
1652721350000|2022-05-16 17:15:50|2003.92|1996.22|2003.43|1995.73|2003.95|1996.25|2003.36|1995.66|34
1652721360000|2022-05-16 17:16:00|2003.44|1995.74|2004.3|1996.6|2004.3|1996.6|2003.44|1995.74|34
1652721370000|2022-05-16 17:16:10|2004.27|1996.57|2004.81|1997.11|2005.19|1997.49|2004.23|1996.53|35
1652721380000|2022-05-16 17:16:20|2004.85|1997.15|2004.38|1996.68|2004.9|1997.2|2004.22|1996.52|37
1652721390000|2022-05-16 17:16:30|2004.37|1996.67|2004.54|1996.84|2004.54|1996.84|2003.96|1996.26|36
1652721400000|2022-05-16 17:16:40|2004.5|1996.8|2005.36|1997.66|2005.38|1997.68|2004.5|1996.8|33
1652721410000|2022-05-16 17:16:50|2005.24|1997.54|2006.85|1999.15|2006.85|1999.15|2005.02|1997.32|33
1652721420000|2022-05-16 17:17:00|2007.01|1999.31|2006.47|1998.77|2007.2|1999.5|2006.27|1998.57|32
1652721430000|2022-05-16 17:17:10|2006.56|1998.86|2006.31|1998.61|2006.67|1998.97|2005.84|1998.14|36
1652721440000|2022-05-16 17:17:20|2006.24|1998.54|2007.03|1999.33|2007.03|1999.33|2005.84|1998.14|34
1652721450000|2022-05-16 17:17:30|2007.23|1999.53|2006.83|1999.13|2007.57|1999.87|2006.79|1999.09|31
1652721460000|2022-05-16 17:17:40|2006.87|1999.17|2008.43|2000.73|2008.57|2000.87|2006.82|1999.12|36
1652721470000|2022-05-16 17:17:50|2008.32|2000.62|2006.67|1998.97|2008.41|2000.71|2006.44|1998.74|39
1652721480000|2022-05-16 17:18:00|2006.58|1998.88|2006.05|1998.35|2006.58|1998.88|2005.71|1998.01|38
1652721490000|2022-05-16 17:18:10|2005.97|1998.27|2004.04|1996.34|2005.97|1998.27|2004.04|1996.34|33
1652721500000|2022-05-16 17:18:20|2004.1|1996.4|2004.86|1997.16|2004.86|1997.16|2003.55|1995.85|37
1652721510000|2022-05-16 17:18:30|2004.87|1997.17|2004.19|1996.49|2005.4|1997.7|2003.96|1996.26|34
1652721520000|2022-05-16 17:18:40|2004.18|1996.48|2004.07|1996.37|2004.3|1996.6|2003.79|1996.09|36
1652721530000|2022-05-16 17:18:50|2003.99|1996.29|2003.22|1995.52|2004.37|1996.67|2003.22|1995.52|34
1652721540000|2022-05-16 17:19:00|2003.24|1995.54|2004.63|1996.93|2004.92|1997.22|2003.24|1995.54|32
1652721550000|2022-05-16 17:19:10|2004.64|1996.94|2003.95|1996.25|2004.64|1996.94|2003.77|1996.07|36
1652721560000|2022-05-16 17:19:20|2003.96|1996.26|2004.05|1996.35|2004.39|1996.69|2003.78|1996.08|35
1652721570000|2022-05-16 17:19:30|2004.21|1996.51|2006.31|1998.61|2006.98|1999.28|2003.98|1996.28|38
1652721580000|2022-05-16 17:19:40|2006.44|1998.74|2004.46|1996.76|2006.5|1998.8|2004.46|1996.76|37
1652721590000|2022-05-16 17:19:50|2004.5|1996.8|2004.04|1996.34|2004.5|1996.8|2003.08|1995.38|38
1652721600000|2022-05-16 17:20:00|2004.08|1996.38|2002.84|1995.14|2004.23|1996.53|2002.84|1995.14|36
1652721610000|2022-05-16 17:20:10|2002.96|1995.26|2003.56|1995.86|2003.75|1996.05|2002.76|1995.06|38
1652721620000|2022-05-16 17:20:20|2003.54|1995.84|2003.82|1996.12|2003.82|1996.12|2003.42|1995.72|34
1652721630000|2022-05-16 17:20:30|2003.88|1996.18|2005.54|1997.84|2005.59|1997.89|2003.88|1996.18|38
1652721640000|2022-05-16 17:20:40|2005.38|1997.68|2006.35|1998.65|2006.59|1998.89|2005.17|1997.47|35
1652721650000|2022-05-16 17:20:50|2006.39|1998.69|2006.51|1998.81|2006.66|1998.96|2005.57|1997.87|38
1652721660000|2022-05-16 17:21:00|2006.64|1998.94|2005.98|1998.28|2006.66|1998.96|2005.66|1997.96|36
1652721670000|2022-05-16 17:21:10|2006.16|1998.46|2006.41|1998.71|2006.89|1999.19|2006.05|1998.35|37
1652721680000|2022-05-16 17:21:20|2006.48|1998.78|2007.41|1999.71|2007.41|1999.71|2006.4|1998.7|34
1652721690000|2022-05-16 17:21:30|2007.44|1999.74|2008.2|2000.5|2008.45|2000.75|2007.13|1999.43|36
1652721700000|2022-05-16 17:21:40|2008.58|2000.88|2008.46|2000.76|2008.61|2000.91|2008.15|2000.45|30
1652721710000|2022-05-16 17:21:50|2008.22|2000.52|2010.14|2002.44|2010.57|2002.87|2008.22|2000.52|38
1652721720000|2022-05-16 17:22:00|2010.31|2002.61|2013.15|2005.45|2013.83|2006.13|2009.31|2001.61|34
1652721730000|2022-05-16 17:22:10|2013.97|2006.27|2014.72|2007.02|2017.44|2009.74|2013.36|2005.66|36
1652721740000|2022-05-16 17:22:20|2014.88|2007.18|2012.99|2005.29|2014.88|2007.18|2012.49|2004.79|36
1652721750000|2022-05-16 17:22:30|2013.14|2005.44|2013.05|2005.35|2013.51|2005.81|2012.52|2004.82|30
1652721760000|2022-05-16 17:22:40|2013.2|2005.5|2012.44|2004.74|2013.2|2005.5|2012.42|2004.72|35
1652721770000|2022-05-16 17:22:50|2012.94|2005.24|2014.69|2006.99|2014.84|2007.14|2012.94|2005.24|38
1652721780000|2022-05-16 17:23:00|2014.49|2006.79|2014.16|2006.46|2015.67|2007.97|2014.08|2006.38|38
1652721790000|2022-05-16 17:23:10|2014.34|2006.64|2011.2|2003.5|2014.44|2006.74|2010.96|2003.26|36
1652721800000|2022-05-16 17:23:20|2011.25|2003.55|2012.23|2004.53|2012.23|2004.53|2011.09|2003.39|34
1652721810000|2022-05-16 17:23:30|2011.61|2003.91|2012.98|2005.28|2013.08|2005.38|2011.6|2003.9|36
1652721820000|2022-05-16 17:23:40|2012.89|2005.19|2012.98|2005.28|2012.98|2005.28|2012.53|2004.83|32
1652721830000|2022-05-16 17:23:50|2012.92|2005.22|2014.71|2007.01|2014.82|2007.12|2012.92|2005.22|37
1652721840000|2022-05-16 17:24:00|2014.72|2007.02|2015.89|2008.19|2016.08|2008.38|2014.51|2006.81|37
1652721850000|2022-05-16 17:24:10|2015.91|2008.21|2015.23|2007.53|2016.17|2008.47|2015.23|2007.53|31
1652721860000|2022-05-16 17:24:20|2015.45|2007.75|2014.18|2006.48|2015.79|2008.09|2014.18|2006.48|34
1652721870000|2022-05-16 17:24:30|2014.01|2006.31|2013.36|2005.66|2014.01|2006.31|2013.3|2005.6|36
1652721880000|2022-05-16 17:24:40|2012.92|2005.22|2012.72|2005.02|2013.35|2005.65|2012.58|2004.88|34
1652721890000|2022-05-16 17:24:50|2012.58|2004.88|2012.57|2004.87|2012.92|2005.22|2011.57|2003.87|36
1652721900000|2022-05-16 17:25:00|2012.6|2004.9|2012.69|2004.99|2012.91|2005.21|2012.23|2004.53|36
1652721910000|2022-05-16 17:25:10|2012.68|2004.98|2011.43|2003.73|2012.91|2005.21|2011.32|2003.62|37
1652721920000|2022-05-16 17:25:20|2011.58|2003.88|2010.73|2003.03|2012.27|2004.57|2010.73|2003.03|31
1652721930000|2022-05-16 17:25:30|2010.83|2003.13|2010.94|2003.24|2011.29|2003.59|2009.99|2002.29|32
1652721940000|2022-05-16 17:25:40|2010.87|2003.17|2010.83|2003.13|2012.37|2004.67|2010.68|2002.98|39
1652721950000|2022-05-16 17:25:50|2010.87|2003.17|2012.36|2004.66|2012.36|2004.66|2010.6|2002.9|35
1652721960000|2022-05-16 17:26:00|2012.4|2004.7|2011.76|2004.06|2012.93|2005.23|2011.64|2003.94|38
1652721970000|2022-05-16 17:26:10|2011.43|2003.73|2010.93|2003.23|2011.47|2003.77|2010.57|2002.87|40
1652721980000|2022-05-16 17:26:20|2010.98|2003.28|2010.53|2002.83|2011.52|2003.82|2010.36|2002.66|35
1652721990000|2022-05-16 17:26:30|2010.77|2003.07|2011.24|2003.54|2011.69|2003.99|2010.36|2002.66|37
1652722000000|2022-05-16 17:26:40|2011.35|2003.65|2012.47|2004.77|2012.67|2004.97|2011.1|2003.4|32
1652722010000|2022-05-16 17:26:50|2012.66|2004.96|2012.99|2005.29|2013.83|2006.13|2012.66|2004.96|37
1652722020000|2022-05-16 17:27:00|2013.31|2005.61|2012.3|2004.6|2013.58|2005.88|2011.9|2004.2|35
1652722030000|2022-05-16 17:27:10|2012.43|2004.73|2010.93|2003.23|2012.81|2005.11|2010.93|2003.23|38
1652722040000|2022-05-16 17:27:20|2010.88|2003.18|2010.38|2002.68|2011.32|2003.62|2009.98|2002.28|37
1652722050000|2022-05-16 17:27:30|2010.17|2002.47|2010.1|2002.4|2010.76|2003.06|2009.54|2001.84|35
1652722060000|2022-05-16 17:27:40|2009.99|2002.29|2009.63|2001.93|2010.21|2002.51|2009.5|2001.8|38
1652722070000|2022-05-16 17:27:50|2009.5|2001.8|2009.37|2001.67|2009.5|2001.8|2009.03|2001.33|30
1652722080000|2022-05-16 17:28:00|2009.54|2001.84|2009.85|2002.15|2011.3|2003.6|2009.51|2001.81|38
1652722090000|2022-05-16 17:28:10|2009.84|2002.14|2011.58|2003.88|2011.91|2004.21|2009.76|2002.06|35
1652722100000|2022-05-16 17:28:20|2011.67|2003.97|2011.92|2004.22|2012.67|2004.97|2011.36|2003.66|37
1652722110000|2022-05-16 17:28:30|2012.07|2004.37|2011.98|2004.28|2012.15|2004.45|2011.36|2003.66|33
1652722120000|2022-05-16 17:28:40|2012.06|2004.36|2013.02|2005.32|2013.22|2005.52|2012.06|2004.36|34
1652722130000|2022-05-16 17:28:50|2013.1|2005.4|2013.53|2005.83|2013.64|2005.94|2012.19|2004.49|36
1652722140000|2022-05-16 17:29:00|2013.56|2005.86|2014.17|2006.47|2014.62|2006.92|2013.55|2005.85|34
1652722150000|2022-05-16 17:29:10|2014.22|2006.52|2013.81|2006.11|2014.49|2006.79|2013.55|2005.85|33
1652722160000|2022-05-16 17:29:20|2013.78|2006.08|2012.75|2005.05|2013.78|2006.08|2012.62|2004.92|37
1652722170000|2022-05-16 17:29:30|2012.77|2005.07|2013.74|2006.04|2014|2006.3|2012.49|2004.79|38
1652722180000|2022-05-16 17:29:40|2013.68|2005.98|2014.37|2006.67|2014.37|2006.67|2013.42|2005.72|36
1652722190000|2022-05-16 17:29:50|2014.42|2006.72|2013.45|2005.75|2014.42|2006.72|2013.15|2005.45|39
1652722200000|2022-05-16 17:30:00|2013.71|2006.01|2015.89|2008.19|2015.89|2008.19|2013.71|2006.01|38
1652722210000|2022-05-16 17:30:10|2015.85|2008.15|2017.42|2009.72|2017.42|2009.72|2015.75|2008.05|34
1652722220000|2022-05-16 17:30:20|2017.73|2010.03|2017.93|2010.23|2018.91|2011.21|2017.51|2009.81|36
1652722230000|2022-05-16 17:30:30|2017.96|2010.26|2019.09|2011.39|2019.21|2011.51|2017.5|2009.8|37
1652722240000|2022-05-16 17:30:40|2019.3|2011.6|2019.62|2011.92|2019.66|2011.96|2019.18|2011.48|35
1652722250000|2022-05-16 17:30:50|2019.43|2011.73|2020.69|2012.99|2021.41|2013.71|2018.93|2011.23|35
1652722260000|2022-05-16 17:31:00|2020.5|2012.8|2019.33|2011.63|2020.5|2012.8|2018.9|2011.2|39
1652722270000|2022-05-16 17:31:10|2019.2|2011.5|2021.08|2013.38|2021.08|2013.38|2019.16|2011.46|34
1652722280000|2022-05-16 17:31:20|2020.98|2013.28|2021.14|2013.44|2021.33|2013.63|2019.54|2011.84|36
1652722290000|2022-05-16 17:31:30|2021.35|2013.65|2021.11|2013.41|2021.6|2013.9|2020.41|2012.71|38
1652722300000|2022-05-16 17:31:40|2021.1|2013.4|2022.71|2015.01|2022.72|2015.02|2020.81|2013.11|36
1652722310000|2022-05-16 17:31:50|2022.72|2015.02|2022.44|2014.74|2023.15|2015.45|2021.7|2014|35
1652722320000|2022-05-16 17:32:00|2022.49|2014.79|2021.83|2014.13|2023.55|2015.85|2021.8|2014.1|38
1652722330000|2022-05-16 17:32:10|2021.81|2014.11|2021.7|2014|2022.34|2014.64|2020.86|2013.16|37
1652722340000|2022-05-16 17:32:20|2022.07|2014.37|2020.14|2012.44|2022.07|2014.37|2020.14|2012.44|37
1652722350000|2022-05-16 17:32:30|2020.21|2012.51|2020.47|2012.77|2020.94|2013.24|2019.92|2012.22|32
1652722360000|2022-05-16 17:32:40|2020.78|2013.08|2020.57|2012.87|2020.99|2013.29|2020.16|2012.46|24
1652722370000|2022-05-16 17:32:50|2020.14|2012.44|2019.72|2012.02|2020.39|2012.69|2019.38|2011.68|33
1652722380000|2022-05-16 17:33:00|2019.59|2011.89|2020.06|2012.36|2020.35|2012.65|2019.49|2011.79|34
1652722390000|2022-05-16 17:33:10|2020.03|2012.33|2019.98|2012.28|2020.03|2012.33|2019.65|2011.95|16
1652722400000|2022-05-16 17:33:20|2020.04|2012.34|2020.41|2012.71|2020.99|2013.29|2019.81|2012.11|38
1652722410000|2022-05-16 17:33:30|2020.2|2012.5|2019.79|2012.09|2020.29|2012.59|2019.74|2012.04|34
1652722420000|2022-05-16 17:33:40|2020.2|2012.5|2019.86|2012.16|2020.2|2012.5|2019.75|2012.05|35
1652722430000|2022-05-16 17:33:50|2020.02|2012.32|2019.25|2011.55|2020.39|2012.69|2018.92|2011.22|37
1652722440000|2022-05-16 17:34:00|2019.28|2011.58|2020.31|2012.61|2020.31|2012.61|2019.08|2011.38|36
1652722450000|2022-05-16 17:34:10|2020.34|2012.64|2019.6|2011.9|2020.87|2013.17|2019.6|2011.9|38
1652722460000|2022-05-16 17:34:20|2019.63|2011.93|2019.7|2012|2019.97|2012.27|2019.2|2011.5|37
1652722470000|2022-05-16 17:34:30|2019.71|2012.01|2018.94|2011.24|2019.71|2012.01|2018.89|2011.19|36
1652722480000|2022-05-16 17:34:40|2018.98|2011.28|2018.65|2010.95|2019.18|2011.48|2018.61|2010.91|35
1652722490000|2022-05-16 17:34:50|2018.59|2010.89|2019.4|2011.7|2019.47|2011.77|2017.55|2009.85|37
1652722500000|2022-05-16 17:35:00|2019.32|2011.62|2020.62|2012.92|2020.84|2013.14|2019.03|2011.33|35
1652722510000|2022-05-16 17:35:10|2020.53|2012.83|2018.88|2011.18|2020.53|2012.83|2018.58|2010.88|37
1652722520000|2022-05-16 17:35:20|2018.86|2011.16|2018.66|2010.96|2018.9|2011.2|2018.29|2010.59|31
1652722530000|2022-05-16 17:35:30|2019.02|2011.32|2019.76|2012.06|2019.85|2012.15|2019.02|2011.32|35
1652722540000|2022-05-16 17:35:40|2019.7|2012|2020.05|2012.35|2021.23|2013.53|2019.7|2012|26
1652722550000|2022-05-16 17:35:50|2020.39|2012.69|2020.13|2012.43|2021.4|2013.7|2019.48|2011.78|37
1652722560000|2022-05-16 17:36:00|2020.18|2012.48|2019.62|2011.92|2020.33|2012.63|2019.62|2011.92|37
1652722570000|2022-05-16 17:36:10|2019.69|2011.99|2019.79|2012.09|2020.49|2012.79|2019.6|2011.9|34
1652722580000|2022-05-16 17:36:20|2019.85|2012.15|2018.43|2010.73|2019.86|2012.16|2018.43|2010.73|35
1652722590000|2022-05-16 17:36:30|2018.54|2010.84|2018.19|2010.49|2018.96|2011.26|2018.11|2010.41|36
1652722600000|2022-05-16 17:36:40|2018.24|2010.54|2017.61|2009.91|2018.48|2010.78|2017.48|2009.78|40
1652722610000|2022-05-16 17:36:50|2017.63|2009.93|2017.05|2009.35|2017.8|2010.1|2016.69|2008.99|34
1652722620000|2022-05-16 17:37:00|2016.93|2009.23|2016.88|2009.18|2016.99|2009.29|2016.56|2008.86|33
1652722630000|2022-05-16 17:37:10|2016.89|2009.19|2017.2|2009.5|2017.27|2009.57|2016.76|2009.06|38
1652722640000|2022-05-16 17:37:20|2017.19|2009.49|2016.69|2008.99|2017.19|2009.49|2015.95|2008.25|37
1652722650000|2022-05-16 17:37:30|2016.6|2008.9|2016.6|2008.9|2016.76|2009.06|2016.2|2008.5|36
1652722660000|2022-05-16 17:37:40|2016.63|2008.93|2018.72|2011.02|2018.72|2011.02|2016.56|2008.86|38
1652722670000|2022-05-16 17:37:50|2018.62|2010.92|2019.07|2011.37|2019.34|2011.64|2017.83|2010.13|37
1652722680000|2022-05-16 17:38:00|2019.3|2011.6|2018.25|2010.55|2019.76|2012.06|2018.14|2010.44|36
1652722690000|2022-05-16 17:38:10|2018.3|2010.6|2018.28|2010.58|2018.34|2010.64|2017.21|2009.51|34
1652722700000|2022-05-16 17:38:20|2018.49|2010.79|2017.98|2010.28|2018.96|2011.26|2017.91|2010.21|36
1652722710000|2022-05-16 17:38:30|2017.97|2010.27|2018.68|2010.98|2018.68|2010.98|2017.85|2010.15|27
1652722720000|2022-05-16 17:38:40|2018.59|2010.89|2019|2011.3|2019.69|2011.99|2018.55|2010.85|31
1652722730000|2022-05-16 17:38:50|2019.02|2011.32|2018.75|2011.05|2019.47|2011.77|2018.56|2010.86|35
1652722740000|2022-05-16 17:39:00|2018.74|2011.04|2019.07|2011.37|2019.52|2011.82|2018.57|2010.87|34
1652722750000|2022-05-16 17:39:10|2019.04|2011.34|2017.93|2010.23|2019.26|2011.56|2017.88|2010.18|37
1652722760000|2022-05-16 17:39:20|2018|2010.3|2018.7|2011|2018.93|2011.23|2018|2010.3|32
1652722770000|2022-05-16 17:39:30|2018.74|2011.04|2019.3|2011.6|2019.42|2011.72|2018.62|2010.92|36
1652722780000|2022-05-16 17:39:40|2019.35|2011.65|2019.4|2011.7|2019.52|2011.82|2018.89|2011.19|32
1652722790000|2022-05-16 17:39:50|2019.26|2011.56|2019.62|2011.92|2019.66|2011.96|2019.23|2011.53|37
1652722800000|2022-05-16 17:40:00|2019.59|2011.89|2019.47|2011.77|2020.02|2012.32|2019.27|2011.57|39
1652722810000|2022-05-16 17:40:10|2019.45|2011.75|2018.89|2011.19|2019.59|2011.89|2018.8|2011.1|38
1652722820000|2022-05-16 17:40:20|2018.91|2011.21|2017.9|2010.2|2018.95|2011.25|2017.7|2010|37
1652722830000|2022-05-16 17:40:30|2018.07|2010.37|2019.47|2011.77|2019.6|2011.9|2018.07|2010.37|37
1652722840000|2022-05-16 17:40:40|2019.45|2011.75|2019.25|2011.55|2019.48|2011.78|2019.02|2011.32|33
1652722850000|2022-05-16 17:40:50|2019.23|2011.53|2019.6|2011.9|2019.73|2012.03|2018.99|2011.29|32
1652722860000|2022-05-16 17:41:00|2019.65|2011.95|2021.49|2013.79|2021.49|2013.79|2019.52|2011.82|36
1652722870000|2022-05-16 17:41:10|2021.63|2013.93|2021.8|2014.1|2022.28|2014.58|2021.36|2013.66|37
1652722880000|2022-05-16 17:41:20|2021.84|2014.14|2021.95|2014.25|2022.94|2015.24|2021.52|2013.82|37
1652722890000|2022-05-16 17:41:30|2021.98|2014.28|2018.8|2011.1|2021.98|2014.28|2018.8|2011.1|39
1652722900000|2022-05-16 17:41:40|2018.94|2011.24|2019.6|2011.9|2020.36|2012.66|2018.94|2011.24|38
1652722910000|2022-05-16 17:41:50|2019.58|2011.88|2019.98|2012.28|2019.98|2012.28|2018.9|2011.2|39
1652722920000|2022-05-16 17:42:00|2019.89|2012.19|2019.43|2011.73|2019.89|2012.19|2018.74|2011.04|39
1652722930000|2022-05-16 17:42:10|2019.42|2011.72|2019.07|2011.37|2019.58|2011.88|2019.07|2011.37|36
1652722940000|2022-05-16 17:42:20|2019.06|2011.36|2018.32|2010.62|2019.08|2011.38|2018.07|2010.37|36
1652722950000|2022-05-16 17:42:30|2018.33|2010.63|2018.06|2010.36|2018.75|2011.05|2017.72|2010.02|36
1652722960000|2022-05-16 17:42:40|2018.03|2010.33|2019.22|2011.52|2019.22|2011.52|2017.35|2009.65|39
1652722970000|2022-05-16 17:42:50|2019.27|2011.57|2020.54|2012.84|2021.08|2013.38|2019.2|2011.5|37
1652722980000|2022-05-16 17:43:00|2020.55|2012.85|2018.79|2011.09|2020.98|2013.28|2018.79|2011.09|36
1652722990000|2022-05-16 17:43:10|2018.92|2011.22|2019.63|2011.93|2019.74|2012.04|2018.86|2011.16|32
1652723000000|2022-05-16 17:43:20|2019.5|2011.8|2020.82|2013.12|2020.87|2013.17|2019.46|2011.76|36
1652723010000|2022-05-16 17:43:30|2020.85|2013.15|2020.72|2013.02|2020.85|2013.15|2020.14|2012.44|36
1652723020000|2022-05-16 17:43:40|2020.67|2012.97|2022.11|2014.41|2022.18|2014.48|2020.57|2012.87|35
1652723030000|2022-05-16 17:43:50|2022.13|2014.43|2022.48|2014.78|2022.48|2014.78|2021.86|2014.16|37
1652723040000|2022-05-16 17:44:00|2022.53|2014.83|2022.92|2015.22|2022.93|2015.23|2022.46|2014.76|33
1652723050000|2022-05-16 17:44:10|2022.85|2015.15|2023.12|2015.42|2023.5|2015.8|2022.56|2014.86|35
1652723060000|2022-05-16 17:44:20|2023.02|2015.32|2023.17|2015.47|2023.24|2015.54|2022.82|2015.12|32
1652723070000|2022-05-16 17:44:30|2023.18|2015.48|2023.61|2015.91|2024.23|2016.53|2023.18|2015.48|28
1652723080000|2022-05-16 17:44:40|2023.7|2016|2023.77|2016.07|2023.93|2016.23|2023.61|2015.91|30
1652723090000|2022-05-16 17:44:50|2023.8|2016.1|2022.09|2014.39|2023.92|2016.22|2022.09|2014.39|34
1652723100000|2022-05-16 17:45:00|2022.1|2014.4|2021.79|2014.09|2023.41|2015.71|2021.7|2014|35
1652723110000|2022-05-16 17:45:10|2021.68|2013.98|2022.74|2015.04|2022.74|2015.04|2021.68|2013.98|36
1652723120000|2022-05-16 17:45:20|2022.95|2015.25|2022.91|2015.21|2023.26|2015.56|2022.24|2014.54|37
1652723130000|2022-05-16 17:45:30|2022.93|2015.23|2021.72|2014.02|2022.94|2015.24|2021.72|2014.02|34
1652723140000|2022-05-16 17:45:40|2021.66|2013.96|2020.93|2013.23|2021.7|2014|2020.79|2013.09|36
1652723150000|2022-05-16 17:45:50|2020.94|2013.24|2019.74|2012.04|2020.95|2013.25|2019.69|2011.99|38
1652723160000|2022-05-16 17:46:00|2019.63|2011.93|2020.49|2012.79|2020.54|2012.84|2019.61|2011.91|35
1652723170000|2022-05-16 17:46:10|2020.46|2012.76|2020.26|2012.56|2020.51|2012.81|2019.72|2012.02|36
1652723180000|2022-05-16 17:46:20|2020.27|2012.57|2019.94|2012.24|2020.27|2012.57|2019.66|2011.96|35
1652723190000|2022-05-16 17:46:30|2019.93|2012.23|2019.5|2011.8|2019.93|2012.23|2019.05|2011.35|35
1652723200000|2022-05-16 17:46:40|2019.54|2011.84|2019.77|2012.07|2019.96|2012.26|2019.54|2011.84|34
1652723210000|2022-05-16 17:46:50|2019.7|2012|2021.13|2013.43|2021.63|2013.93|2019.41|2011.71|35
1652723220000|2022-05-16 17:47:00|2021.35|2013.65|2021.55|2013.85|2023.03|2015.33|2020.76|2013.06|39
1652723230000|2022-05-16 17:47:10|2021.61|2013.91|2018.81|2011.11|2021.61|2013.91|2018.19|2010.49|36
1652723240000|2022-05-16 17:47:20|2018.83|2011.13|2017.81|2010.11|2018.83|2011.13|2017.28|2009.58|38
1652723250000|2022-05-16 17:47:30|2017.86|2010.16|2019.86|2012.16|2019.98|2012.28|2017.86|2010.16|37
1652723260000|2022-05-16 17:47:40|2019.92|2012.22|2019.23|2011.53|2020.33|2012.63|2018.95|2011.25|40
1652723270000|2022-05-16 17:47:50|2019.16|2011.46|2019.42|2011.72|2019.47|2011.77|2018.89|2011.19|37
1652723280000|2022-05-16 17:48:00|2019.44|2011.74|2018.54|2010.84|2020.03|2012.33|2018.29|2010.59|38
1652723290000|2022-05-16 17:48:10|2018.53|2010.83|2021.25|2013.55|2021.37|2013.67|2018.53|2010.83|35
1652723300000|2022-05-16 17:48:20|2021.13|2013.43|2021.49|2013.79|2021.75|2014.05|2021.04|2013.34|35
1652723310000|2022-05-16 17:48:30|2021.53|2013.83|2021.1|2013.4|2021.56|2013.86|2020.62|2012.92|36
1652723320000|2022-05-16 17:48:40|2021.04|2013.34|2021.33|2013.63|2021.38|2013.68|2020.91|2013.21|36
1652723330000|2022-05-16 17:48:50|2021.36|2013.66|2020.06|2012.36|2021.36|2013.66|2019.99|2012.29|35
1652723340000|2022-05-16 17:49:00|2020.19|2012.49|2019.5|2011.8|2020.28|2012.58|2019.43|2011.73|38
1652723350000|2022-05-16 17:49:10|2019.52|2011.82|2019.07|2011.37|2019.75|2012.05|2019.04|2011.34|34
1652723360000|2022-05-16 17:49:20|2018.99|2011.29|2019.42|2011.72|2019.42|2011.72|2018.45|2010.75|38
1652723370000|2022-05-16 17:49:30|2019.45|2011.75|2020.09|2012.39|2020.09|2012.39|2018.55|2010.85|37
1652723380000|2022-05-16 17:49:40|2020.36|2012.66|2019.97|2012.27|2020.97|2013.27|2019.87|2012.17|40
1652723390000|2022-05-16 17:49:50|2019.99|2012.29|2019.32|2011.62|2020.21|2012.51|2019.32|2011.62|38
1652723400000|2022-05-16 17:50:00|2019.34|2011.64|2019.58|2011.88|2020.15|2012.45|2019.3|2011.6|36
1652723410000|2022-05-16 17:50:10|2019.63|2011.93|2019.53|2011.83|2020.4|2012.7|2019.35|2011.65|38
1652723420000|2022-05-16 17:50:20|2019.55|2011.85|2020.72|2013.02|2020.72|2013.02|2019.54|2011.84|34
1652723430000|2022-05-16 17:50:30|2020.73|2013.03|2019.82|2012.12|2021.04|2013.34|2019.72|2012.02|30
1652723440000|2022-05-16 17:50:40|2019.79|2012.09|2020.77|2013.07|2020.88|2013.18|2019.79|2012.09|31
1652723450000|2022-05-16 17:50:50|2020.78|2013.08|2019.72|2012.02|2020.85|2013.15|2019.49|2011.79|38
1652723460000|2022-05-16 17:51:00|2019.74|2012.04|2019.26|2011.56|2020.46|2012.76|2019.25|2011.55|38
1652723470000|2022-05-16 17:51:10|2019.29|2011.59|2020.24|2012.54|2020.27|2012.57|2019.29|2011.59|33
1652723480000|2022-05-16 17:51:20|2020.28|2012.58|2018.81|2011.11|2020.34|2012.64|2018.79|2011.09|36
1652723490000|2022-05-16 17:51:30|2018.97|2011.27|2019.29|2011.59|2019.35|2011.65|2018.9|2011.2|37
1652723500000|2022-05-16 17:51:40|2019.28|2011.58|2019.59|2011.89|2019.93|2012.23|2019.21|2011.51|36
1652723510000|2022-05-16 17:51:50|2019.45|2011.75|2019.3|2011.6|2019.61|2011.91|2019.02|2011.32|28
1652723520000|2022-05-16 17:52:00|2019.29|2011.59|2018.84|2011.14|2019.29|2011.59|2018.75|2011.05|36
1652723530000|2022-05-16 17:52:10|2018.87|2011.17|2019.74|2012.04|2019.74|2012.04|2018.86|2011.16|37
1652723540000|2022-05-16 17:52:20|2019.71|2012.01|2019.49|2011.79|2019.72|2012.02|2019.02|2011.32|32
1652723550000|2022-05-16 17:52:30|2019.47|2011.77|2020.14|2012.44|2020.14|2012.44|2019.29|2011.59|31
1652723560000|2022-05-16 17:52:40|2020.18|2012.48|2020.11|2012.41|2021.03|2013.33|2019.79|2012.09|33
1652723570000|2022-05-16 17:52:50|2019.98|2012.28|2020.07|2012.37|2020.17|2012.47|2019.86|2012.16|37
1652723580000|2022-05-16 17:53:00|2020.04|2012.34|2019.54|2011.84|2020.1|2012.4|2019.22|2011.52|36
1652723590000|2022-05-16 17:53:10|2019.5|2011.8|2019.7|2012|2019.75|2012.05|2019.5|2011.8|34
1652723600000|2022-05-16 17:53:20|2019.78|2012.08|2020.33|2012.63|2020.59|2012.89|2019.78|2012.08|36
1652723610000|2022-05-16 17:53:30|2020.22|2012.52|2019.56|2011.86|2020.22|2012.52|2019.56|2011.86|32
1652723620000|2022-05-16 17:53:40|2019.57|2011.87|2018.87|2011.17|2019.76|2012.06|2018.87|2011.17|31
1652723630000|2022-05-16 17:53:50|2018.97|2011.27|2018.58|2010.88|2019.13|2011.43|2018.47|2010.77|32
1652723640000|2022-05-16 17:54:00|2018.55|2010.85|2018.57|2010.87|2018.85|2011.15|2018.12|2010.42|35
1652723650000|2022-05-16 17:54:10|2018.74|2011.04|2020.41|2012.71|2020.44|2012.74|2018.74|2011.04|33
1652723660000|2022-05-16 17:54:20|2020.44|2012.74|2020.63|2012.93|2020.79|2013.09|2020.3|2012.6|35
1652723670000|2022-05-16 17:54:30|2020.64|2012.94|2020.8|2013.1|2021.34|2013.64|2020.54|2012.84|38
1652723680000|2022-05-16 17:54:40|2020.88|2013.18|2020.51|2012.81|2020.88|2013.18|2020.41|2012.71|40
1652723690000|2022-05-16 17:54:50|2020.5|2012.8|2019.87|2012.17|2020.5|2012.8|2019.43|2011.73|36
1652723700000|2022-05-16 17:55:00|2019.91|2012.21|2020|2012.3|2020.29|2012.59|2019.88|2012.18|37
1652723710000|2022-05-16 17:55:10|2020.04|2012.34|2020.53|2012.83|2020.76|2013.06|2020.01|2012.31|37
1652723720000|2022-05-16 17:55:20|2020.54|2012.84|2020.75|2013.05|2021.01|2013.31|2020.54|2012.84|35
1652723730000|2022-05-16 17:55:30|2020.85|2013.15|2020.98|2013.28|2021.04|2013.34|2020.44|2012.74|33
1652723740000|2022-05-16 17:55:40|2020.86|2013.16|2020.44|2012.74|2021.24|2013.54|2020.44|2012.74|32
1652723750000|2022-05-16 17:55:50|2020.62|2012.92|2021.31|2013.61|2021.57|2013.87|2020.6|2012.9|37
1652723760000|2022-05-16 17:56:00|2021.41|2013.71|2022.04|2014.34|2022.22|2014.52|2021.38|2013.68|34
1652723770000|2022-05-16 17:56:10|2021.93|2014.23|2022.55|2014.85|2022.55|2014.85|2021.93|2014.23|31
1652723780000|2022-05-16 17:56:20|2022.56|2014.86|2021.66|2013.96|2023.68|2015.98|2021.64|2013.94|35
1652723790000|2022-05-16 17:56:30|2021.64|2013.94|2020.85|2013.15|2022.02|2014.32|2020.85|2013.15|31
1652723800000|2022-05-16 17:56:40|2020.79|2013.09|2020.35|2012.65|2021.31|2013.61|2020.35|2012.65|32
1652723810000|2022-05-16 17:56:50|2020.22|2012.52|2019.89|2012.19|2021.41|2013.71|2019.76|2012.06|40
1652723820000|2022-05-16 17:57:00|2019.91|2012.21|2020.72|2013.02|2020.91|2013.21|2019.55|2011.85|35
1652723830000|2022-05-16 17:57:10|2020.75|2013.05|2020.36|2012.66|2020.85|2013.15|2020.33|2012.63|33
1652723840000|2022-05-16 17:57:20|2020.33|2012.63|2020.46|2012.76|2021.06|2013.36|2019.97|2012.27|34
1652723850000|2022-05-16 17:57:30|2020.63|2012.93|2020.32|2012.62|2021.04|2013.34|2020.32|2012.62|36
1652723860000|2022-05-16 17:57:40|2020.3|2012.6|2020.24|2012.54|2020.44|2012.74|2019.9|2012.2|38
1652723870000|2022-05-16 17:57:50|2020.22|2012.52|2020.83|2013.13|2020.93|2013.23|2020.15|2012.45|37
1652723880000|2022-05-16 17:58:00|2021.02|2013.32|2020.7|2013|2021.02|2013.32|2020.05|2012.35|37
1652723890000|2022-05-16 17:58:10|2020.62|2012.92|2020.79|2013.09|2021.05|2013.35|2020.58|2012.88|32
1652723900000|2022-05-16 17:58:20|2020.96|2013.26|2020.78|2013.08|2021.05|2013.35|2020.58|2012.88|33
1652723910000|2022-05-16 17:58:30|2020.75|2013.05|2021.46|2013.76|2021.46|2013.76|2020.75|2013.05|30
1652723920000|2022-05-16 17:58:40|2021.3|2013.6|2021.34|2013.64|2022.35|2014.65|2021.3|2013.6|37
1652723930000|2022-05-16 17:58:50|2022.16|2014.46|2022.3|2014.6|2022.63|2014.93|2021.93|2014.23|30
1652723940000|2022-05-16 17:59:00|2022.32|2014.62|2021.23|2013.53|2022.35|2014.65|2021.23|2013.53|36
1652723950000|2022-05-16 17:59:10|2021.25|2013.55|2020.96|2013.26|2021.4|2013.7|2020.87|2013.17|36
1652723960000|2022-05-16 17:59:20|2020.81|2013.11|2022.65|2014.95|2022.65|2014.95|2020.81|2013.11|27
1652723970000|2022-05-16 17:59:30|2022.76|2015.06|2023.13|2015.43|2023.2|2015.5|2022.76|2015.06|29
1652723980000|2022-05-16 17:59:40|2023.12|2015.42|2023.7|2016|2023.7|2016|2023.12|2015.42|29
1652723990000|2022-05-16 17:59:50|2023.85|2016.15|2023.04|2015.34|2023.85|2016.15|2023.04|2015.34|29
1652724000000|2022-05-16 18:00:00|2023.06|2015.36|2022.67|2014.97|2023.82|2016.12|2022.64|2014.94|34
1652724010000|2022-05-16 18:00:10|2022.64|2014.94|2023.25|2015.55|2023.52|2015.82|2022.06|2014.36|36
1652724020000|2022-05-16 18:00:20|2022.98|2015.28|2022.29|2014.59|2023.41|2015.71|2022.29|2014.59|34
1652724030000|2022-05-16 18:00:30|2022.39|2014.69|2021.92|2014.22|2023.22|2015.52|2021.87|2014.17|34
1652724040000|2022-05-16 18:00:40|2021.97|2014.27|2020.84|2013.14|2022.12|2014.42|2020.75|2013.05|35
1652724050000|2022-05-16 18:00:50|2021.27|2013.57|2021.48|2013.78|2021.86|2014.16|2021.27|2013.57|36
1652724060000|2022-05-16 18:01:00|2021.34|2013.64|2021.3|2013.6|2021.53|2013.83|2021.27|2013.57|37
1652724070000|2022-05-16 18:01:10|2021.26|2013.56|2020.09|2012.39|2021.28|2013.58|2019.96|2012.26|37
1652724080000|2022-05-16 18:01:20|2020.48|2012.78|2021.03|2013.33|2021.39|2013.69|2020.48|2012.78|38
1652724090000|2022-05-16 18:01:30|2021|2013.3|2021.75|2014.05|2021.85|2014.15|2020.76|2013.06|38
1652724100000|2022-05-16 18:01:40|2021.77|2014.07|2020.55|2012.85|2021.77|2014.07|2020.55|2012.85|38
1652724110000|2022-05-16 18:01:50|2020.4|2012.7|2020.98|2013.28|2021.06|2013.36|2020.15|2012.45|35
1652724120000|2022-05-16 18:02:00|2020.97|2013.27|2021.38|2013.68|2021.38|2013.68|2020.97|2013.27|36
1652724130000|2022-05-16 18:02:10|2021.35|2013.65|2021.73|2014.03|2021.75|2014.05|2021.2|2013.5|37
1652724140000|2022-05-16 18:02:20|2021.72|2014.02|2022.73|2015.03|2023.5|2015.8|2021.45|2013.75|26
1652724150000|2022-05-16 18:02:30|2022.68|2014.98|2022.97|2015.27|2022.97|2015.27|2022.45|2014.75|37
1652724160000|2022-05-16 18:02:40|2023.11|2015.41|2022.82|2015.12|2023.11|2015.41|2022.82|2015.12|32
1652724170000|2022-05-16 18:02:50|2022.48|2014.78|2022.24|2014.54|2022.48|2014.78|2021.02|2013.32|39
1652724180000|2022-05-16 18:03:00|2022.42|2014.72|2022.22|2014.52|2022.59|2014.89|2022.18|2014.48|35
1652724190000|2022-05-16 18:03:10|2022.21|2014.51|2023.72|2016.02|2023.73|2016.03|2022.21|2014.51|34
1652724200000|2022-05-16 18:03:20|2023.79|2016.09|2022.94|2015.24|2023.88|2016.18|2022.9|2015.2|37
1652724210000|2022-05-16 18:03:30|2022.98|2015.28|2022.27|2014.57|2023.57|2015.87|2022.19|2014.49|39
1652724220000|2022-05-16 18:03:40|2022.38|2014.68|2022.24|2014.54|2022.45|2014.75|2022.06|2014.36|36
1652724230000|2022-05-16 18:03:50|2022.1|2014.4|2024.09|2016.39|2024.09|2016.39|2022.1|2014.4|38
1652724240000|2022-05-16 18:04:00|2024.04|2016.34|2024.05|2016.35|2024.43|2016.73|2023.81|2016.11|40
1652724250000|2022-05-16 18:04:10|2023.91|2016.21|2024.53|2016.83|2024.62|2016.92|2023.76|2016.06|35
1652724260000|2022-05-16 18:04:20|2024.43|2016.73|2026.43|2018.73|2026.43|2018.73|2024.43|2016.73|33
1652724270000|2022-05-16 18:04:30|2026.38|2018.68|2027|2019.3|2027.21|2019.51|2025.86|2018.16|37
1652724280000|2022-05-16 18:04:40|2027.08|2019.38|2028.35|2020.65|2028.5|2020.8|2026.9|2019.2|37
1652724290000|2022-05-16 18:04:50|2028.36|2020.66|2030.92|2023.22|2031.04|2023.34|2028.36|2020.66|37
1652724300000|2022-05-16 18:05:00|2030.98|2023.28|2032.41|2024.71|2032.41|2024.71|2030.19|2022.49|38
1652724310000|2022-05-16 18:05:10|2032.77|2025.07|2034.37|2026.67|2034.9|2027.2|2032.72|2025.02|39
1652724320000|2022-05-16 18:05:20|2034.54|2026.84|2034.02|2026.32|2034.65|2026.95|2033.42|2025.72|37
1652724330000|2022-05-16 18:05:30|2034.05|2026.35|2035.11|2027.41|2036.64|2028.94|2033.4|2025.7|38
1652724340000|2022-05-16 18:05:40|2035.37|2027.67|2034.65|2026.95|2036.19|2028.49|2034.32|2026.62|39
1652724350000|2022-05-16 18:05:50|2034.61|2026.91|2035.22|2027.52|2035.89|2028.19|2034.61|2026.91|40
1652724360000|2022-05-16 18:06:00|2035.28|2027.58|2037.61|2029.91|2039.69|2031.99|2035.13|2027.43|38
1652724370000|2022-05-16 18:06:10|2037.67|2029.97|2036.68|2028.98|2037.67|2029.97|2036.33|2028.63|38
1652724380000|2022-05-16 18:06:20|2036.7|2029|2035.51|2027.81|2036.78|2029.08|2035.51|2027.81|39
1652724390000|2022-05-16 18:06:30|2035.46|2027.76|2034.19|2026.49|2035.53|2027.83|2034.06|2026.36|38
1652724400000|2022-05-16 18:06:40|2034.29|2026.59|2035.24|2027.54|2035.25|2027.55|2033.7|2026|39
1652724410000|2022-05-16 18:06:50|2035.35|2027.65|2034.54|2026.84|2035.58|2027.88|2034.34|2026.64|39
1652724420000|2022-05-16 18:07:00|2034.45|2026.75|2032.86|2025.16|2034.5|2026.8|2032.28|2024.58|36
1652724430000|2022-05-16 18:07:10|2032.89|2025.19|2032.54|2024.84|2033|2025.3|2032.09|2024.39|35
1652724440000|2022-05-16 18:07:20|2032.73|2025.03|2033|2025.3|2033.6|2025.9|2032.73|2025.03|39
1652724450000|2022-05-16 18:07:30|2032.83|2025.13|2032.32|2024.62|2032.83|2025.13|2032.2|2024.5|37
1652724460000|2022-05-16 18:07:40|2032.35|2024.65|2031.55|2023.85|2032.46|2024.76|2031.55|2023.85|38
1652724470000|2022-05-16 18:07:50|2031.35|2023.65|2029.97|2022.27|2031.73|2024.03|2029.97|2022.27|37
1652724480000|2022-05-16 18:08:00|2030.2|2022.5|2030.63|2022.93|2031.56|2023.86|2030.13|2022.43|35
1652724490000|2022-05-16 18:08:10|2030.93|2023.23|2031.24|2023.54|2031.46|2023.76|2030.62|2022.92|39
1652724500000|2022-05-16 18:08:20|2031.28|2023.58|2030.93|2023.23|2031.78|2024.08|2030.05|2022.35|40
1652724510000|2022-05-16 18:08:30|2031.02|2023.32|2031.69|2023.99|2031.82|2024.12|2030.57|2022.87|38
1652724520000|2022-05-16 18:08:40|2031.67|2023.97|2031.88|2024.18|2031.88|2024.18|2031.32|2023.62|33
1652724530000|2022-05-16 18:08:50|2031.91|2024.21|2031.3|2023.6|2031.91|2024.21|2031.14|2023.44|33
1652724540000|2022-05-16 18:09:00|2031.55|2023.85|2031.65|2023.95|2032.03|2024.33|2031.35|2023.65|36
1652724550000|2022-05-16 18:09:10|2031.64|2023.94|2031.6|2023.9|2031.65|2023.95|2031.09|2023.39|35
1652724560000|2022-05-16 18:09:20|2031.56|2023.86|2031.54|2023.84|2032.04|2024.34|2031.28|2023.58|34
1652724570000|2022-05-16 18:09:30|2031.51|2023.81|2031.54|2023.84|2031.6|2023.9|2031.34|2023.64|33
1652724580000|2022-05-16 18:09:40|2031.47|2023.77|2031.32|2023.62|2031.56|2023.86|2031.25|2023.55|27
1652724590000|2022-05-16 18:09:50|2031.3|2023.6|2031.98|2024.28|2031.98|2024.28|2030.47|2022.77|38
1652724600000|2022-05-16 18:10:00|2031.79|2024.09|2031.25|2023.55|2032|2024.3|2030.99|2023.29|35
1652724610000|2022-05-16 18:10:10|2031.2|2023.5|2030.12|2022.42|2031.34|2023.64|2030|2022.3|36
1652724620000|2022-05-16 18:10:20|2030.04|2022.34|2029.9|2022.2|2030.04|2022.34|2029.1|2021.4|36
1652724630000|2022-05-16 18:10:30|2029.95|2022.25|2029.63|2021.93|2030.21|2022.51|2029.54|2021.84|35
1652724640000|2022-05-16 18:10:40|2029.64|2021.94|2029.99|2022.29|2030.32|2022.62|2029.61|2021.91|32
1652724650000|2022-05-16 18:10:50|2030.17|2022.47|2029.98|2022.28|2030.17|2022.47|2029.82|2022.12|36
1652724660000|2022-05-16 18:11:00|2029.97|2022.27|2029.34|2021.64|2030.32|2022.62|2029.31|2021.61|32
1652724670000|2022-05-16 18:11:10|2029.33|2021.63|2036.17|2028.47|2036.17|2028.47|2029.25|2021.55|37
1652724680000|2022-05-16 18:11:20|2036.03|2028.33|2036.26|2028.56|2038.02|2030.32|2036|2028.3|39
1652724690000|2022-05-16 18:11:30|2036.38|2028.68|2035.86|2028.16|2036.6|2028.9|2035.58|2027.88|40
1652724700000|2022-05-16 18:11:40|2035.89|2028.19|2035.57|2027.87|2035.99|2028.29|2035.02|2027.32|37
1652724710000|2022-05-16 18:11:50|2035.56|2027.86|2035.28|2027.58|2035.69|2027.99|2034.9|2027.2|40
1652724720000|2022-05-16 18:12:00|2035.31|2027.61|2035.75|2028.05|2035.75|2028.05|2034.66|2026.96|35
1652724730000|2022-05-16 18:12:10|2035.74|2028.04|2036.45|2028.75|2037.6|2029.9|2035.68|2027.98|39
1652724740000|2022-05-16 18:12:20|2036.42|2028.72|2036.2|2028.5|2037.68|2029.98|2035.97|2028.27|38
1652724750000|2022-05-16 18:12:30|2036.16|2028.46|2037.98|2030.28|2037.98|2030.28|2035.92|2028.22|34
1652724760000|2022-05-16 18:12:40|2038.06|2030.36|2038|2030.3|2038.25|2030.55|2037.29|2029.59|34
1652724770000|2022-05-16 18:12:50|2038.04|2030.34|2037.86|2030.16|2038.09|2030.39|2037.78|2030.08|33
1652724780000|2022-05-16 18:13:00|2037.73|2030.03|2036.86|2029.16|2037.8|2030.1|2036.67|2028.97|39
1652724790000|2022-05-16 18:13:10|2036.77|2029.07|2038.35|2030.65|2038.5|2030.8|2036.71|2029.01|40
1652724800000|2022-05-16 18:13:20|2038.55|2030.85|2038.88|2031.18|2039.27|2031.57|2038.55|2030.85|35
1652724810000|2022-05-16 18:13:30|2038.89|2031.19|2037.9|2030.2|2038.89|2031.19|2037.32|2029.62|36
1652724820000|2022-05-16 18:13:40|2037.91|2030.21|2037.02|2029.32|2037.93|2030.23|2036.92|2029.22|33
1652724830000|2022-05-16 18:13:50|2037.05|2029.35|2038.26|2030.56|2038.5|2030.8|2037.05|2029.35|39
1652724840000|2022-05-16 18:14:00|2038.49|2030.79|2037.81|2030.11|2038.49|2030.79|2037.09|2029.39|36
1652724850000|2022-05-16 18:14:10|2038.03|2030.33|2037.39|2029.69|2038.13|2030.43|2037.39|2029.69|36
1652724860000|2022-05-16 18:14:20|2037.57|2029.87|2036.78|2029.08|2037.68|2029.98|2036.7|2029|36
1652724870000|2022-05-16 18:14:30|2036.84|2029.14|2036.88|2029.18|2036.94|2029.24|2036.26|2028.56|32
1652724880000|2022-05-16 18:14:40|2036.93|2029.23|2036|2028.3|2037.33|2029.63|2036|2028.3|37
1652724890000|2022-05-16 18:14:50|2036.19|2028.49|2035.5|2027.8|2036.46|2028.76|2035.45|2027.75|34
1652724900000|2022-05-16 18:15:00|2035.55|2027.85|2036.64|2028.94|2037.14|2029.44|2035.55|2027.85|38
1652724910000|2022-05-16 18:15:10|2036.48|2028.78|2035.04|2027.34|2036.59|2028.89|2035.04|2027.34|38
1652724920000|2022-05-16 18:15:20|2035.29|2027.59|2034.92|2027.22|2035.34|2027.64|2034.57|2026.87|37
1652724930000|2022-05-16 18:15:30|2034.98|2027.28|2034.55|2026.85|2035.14|2027.44|2034.55|2026.85|37
1652724940000|2022-05-16 18:15:40|2034.59|2026.89|2034.48|2026.78|2035.02|2027.32|2034.24|2026.54|35
1652724950000|2022-05-16 18:15:50|2034.43|2026.73|2033.75|2026.05|2034.5|2026.8|2033.75|2026.05|36
1652724960000|2022-05-16 18:16:00|2033.82|2026.12|2032.67|2024.97|2034.03|2026.33|2032.61|2024.91|36
1652724970000|2022-05-16 18:16:10|2032.68|2024.98|2032.96|2025.26|2033.14|2025.44|2032.68|2024.98|35
1652724980000|2022-05-16 18:16:20|2032.94|2025.24|2033.56|2025.86|2033.83|2026.13|2032.73|2025.03|34
1652724990000|2022-05-16 18:16:30|2033.52|2025.82|2033.63|2025.93|2033.8|2026.1|2033.46|2025.76|34
1652725000000|2022-05-16 18:16:40|2033.64|2025.94|2035.16|2027.46|2035.72|2028.02|2033.64|2025.94|38
1652725010000|2022-05-16 18:16:50|2035.04|2027.34|2034.66|2026.96|2035.18|2027.48|2034.6|2026.9|37
1652725020000|2022-05-16 18:17:00|2034.62|2026.92|2033.7|2026|2034.72|2027.02|2033.48|2025.78|35
1652725030000|2022-05-16 18:17:10|2033.68|2025.98|2032.74|2025.04|2034.26|2026.56|2032.74|2025.04|35
1652725040000|2022-05-16 18:17:20|2032.9|2025.2|2032.99|2025.29|2033.07|2025.37|2032.74|2025.04|40
1652725050000|2022-05-16 18:17:30|2032.68|2024.98|2034.01|2026.31|2034.01|2026.31|2032.63|2024.93|37
1652725060000|2022-05-16 18:17:40|2033.93|2026.23|2033.61|2025.91|2033.93|2026.23|2033.34|2025.64|35
1652725070000|2022-05-16 18:17:50|2033.58|2025.88|2033.82|2026.12|2034.06|2026.36|2033.4|2025.7|35
1652725080000|2022-05-16 18:18:00|2033.98|2026.28|2032.49|2024.79|2033.98|2026.28|2032.49|2024.79|37
1652725090000|2022-05-16 18:18:10|2032.5|2024.8|2033.25|2025.55|2033.37|2025.67|2032.48|2024.78|34
1652725100000|2022-05-16 18:18:20|2033.18|2025.48|2032.93|2025.23|2033.29|2025.59|2032.87|2025.17|33
1652725110000|2022-05-16 18:18:30|2032.95|2025.25|2033.42|2025.72|2033.55|2025.85|2032.95|2025.25|37
1652725120000|2022-05-16 18:18:40|2033.44|2025.74|2034.45|2026.75|2034.98|2027.28|2033.18|2025.48|39
1652725130000|2022-05-16 18:18:50|2034.29|2026.59|2033.95|2026.25|2034.46|2026.76|2033.84|2026.14|38
1652725140000|2022-05-16 18:19:00|2034.02|2026.32|2032.7|2025|2034.17|2026.47|2032.7|2025|35
1652725150000|2022-05-16 18:19:10|2032.39|2024.69|2031.93|2024.23|2032.66|2024.96|2031.47|2023.77|35
1652725160000|2022-05-16 18:19:20|2031.75|2024.05|2030.8|2023.1|2031.75|2024.05|2030.77|2023.07|38
1652725170000|2022-05-16 18:19:30|2030.79|2023.09|2031.76|2024.06|2031.76|2024.06|2030.44|2022.74|37
1652725180000|2022-05-16 18:19:40|2031.81|2024.11|2031.74|2024.04|2032.22|2024.52|2031.69|2023.99|34
1652725190000|2022-05-16 18:19:50|2031.73|2024.03|2031.77|2024.07|2032.15|2024.45|2031.63|2023.93|32
1652725200000|2022-05-16 18:20:00|2031.75|2024.05|2031.5|2023.8|2032.12|2024.42|2031.5|2023.8|37
1652725210000|2022-05-16 18:20:10|2031.72|2024.02|2032.35|2024.65|2032.39|2024.69|2031.52|2023.82|35
1652725220000|2022-05-16 18:20:20|2032.37|2024.67|2032.05|2024.35|2032.75|2025.05|2031.96|2024.26|31
1652725230000|2022-05-16 18:20:30|2032.11|2024.41|2032.85|2025.15|2032.91|2025.21|2032.11|2024.41|33
1652725240000|2022-05-16 18:20:40|2032.9|2025.2|2032.49|2024.79|2033.03|2025.33|2032.29|2024.59|32
1652725250000|2022-05-16 18:20:50|2032.48|2024.78|2032.28|2024.58|2032.54|2024.84|2032.24|2024.54|32
1652725260000|2022-05-16 18:21:00|2032.24|2024.54|2032.35|2024.65|2032.87|2025.17|2032.04|2024.34|33
1652725270000|2022-05-16 18:21:10|2032.31|2024.61|2029.45|2021.75|2032.68|2024.98|2029.27|2021.57|38
1652725280000|2022-05-16 18:21:20|2029.37|2021.67|2029.44|2021.74|2029.47|2021.77|2029.3|2021.6|28
1652725290000|2022-05-16 18:21:30|2029.23|2021.53|2028.76|2021.06|2029.47|2021.77|2028.68|2020.98|35
1652725300000|2022-05-16 18:21:40|2028.34|2020.64|2028.07|2020.37|2028.78|2021.08|2027.99|2020.29|34
1652725310000|2022-05-16 18:21:50|2028.08|2020.38|2029.82|2022.12|2029.82|2022.12|2028.07|2020.37|33
1652725320000|2022-05-16 18:22:00|2029.9|2022.2|2029.62|2021.92|2030.07|2022.37|2029.24|2021.54|37
1652725330000|2022-05-16 18:22:10|2029.38|2021.68|2028.69|2020.99|2029.38|2021.68|2028.43|2020.73|34
1652725340000|2022-05-16 18:22:20|2028.7|2021|2029.26|2021.56|2029.26|2021.56|2028.47|2020.77|33
1652725350000|2022-05-16 18:22:30|2029.74|2022.04|2032.16|2024.46|2032.21|2024.51|2029.66|2021.96|39
1652725360000|2022-05-16 18:22:40|2032.18|2024.48|2031.95|2024.25|2032.25|2024.55|2031.49|2023.79|35
1652725370000|2022-05-16 18:22:50|2031.89|2024.19|2031.78|2024.08|2032.45|2024.75|2031.64|2023.94|37
1652725380000|2022-05-16 18:23:00|2031.57|2023.87|2031.97|2024.27|2031.97|2024.27|2031.36|2023.66|37
1652725390000|2022-05-16 18:23:10|2031.98|2024.28|2032.22|2024.52|2033.26|2025.56|2031.93|2024.23|35
1652725400000|2022-05-16 18:23:20|2032.21|2024.51|2031.3|2023.6|2032.4|2024.7|2031.2|2023.5|35
1652725410000|2022-05-16 18:23:30|2031.47|2023.77|2031.05|2023.35|2031.64|2023.94|2031.05|2023.35|31
1652725420000|2022-05-16 18:23:40|2031|2023.3|2031.56|2023.86|2031.6|2023.9|2030.98|2023.28|33
1652725430000|2022-05-16 18:23:50|2031.4|2023.7|2031.44|2023.74|2031.6|2023.9|2030.92|2023.22|36
1652725440000|2022-05-16 18:24:00|2031.55|2023.85|2031.34|2023.64|2032.53|2024.83|2031.34|2023.64|37
1652725450000|2022-05-16 18:24:10|2031.44|2023.74|2032.03|2024.33|2032.05|2024.35|2031.32|2023.62|34
1652725460000|2022-05-16 18:24:20|2031.97|2024.27|2031.89|2024.19|2032.07|2024.37|2031.75|2024.05|35
1652725470000|2022-05-16 18:24:30|2031.94|2024.24|2031.86|2024.16|2032.06|2024.36|2031.75|2024.05|35
1652725480000|2022-05-16 18:24:40|2031.83|2024.13|2032.14|2024.44|2032.26|2024.56|2031.83|2024.13|30
1652725490000|2022-05-16 18:24:50|2032.15|2024.45|2032.03|2024.33|2032.56|2024.86|2031.93|2024.23|31
1652725500000|2022-05-16 18:25:00|2032.12|2024.42|2031.36|2023.66|2032.12|2024.42|2031.34|2023.64|32
1652725510000|2022-05-16 18:25:10|2031.38|2023.68|2031.34|2023.64|2031.49|2023.79|2031.28|2023.58|27
1652725520000|2022-05-16 18:25:20|2031.31|2023.61|2032.66|2024.96|2032.66|2024.96|2031.25|2023.55|35
1652725530000|2022-05-16 18:25:30|2032.51|2024.81|2032.68|2024.98|2034.25|2026.55|2032.51|2024.81|36
1652725540000|2022-05-16 18:25:40|2032.74|2025.04|2033.52|2025.82|2033.56|2025.86|2032.72|2025.02|37
1652725550000|2022-05-16 18:25:50|2033.51|2025.81|2032.77|2025.07|2033.51|2025.81|2032.47|2024.77|38
1652725560000|2022-05-16 18:26:00|2032.65|2024.95|2032.23|2024.53|2032.68|2024.98|2031.97|2024.27|38
1652725570000|2022-05-16 18:26:10|2032.28|2024.58|2032.8|2025.1|2033.15|2025.45|2031.49|2023.79|37
1652725580000|2022-05-16 18:26:20|2032.75|2025.05|2033.88|2026.18|2034.11|2026.41|2032.71|2025.01|33
1652725590000|2022-05-16 18:26:30|2033.59|2025.89|2033.5|2025.8|2033.82|2026.12|2032.84|2025.14|37
1652725600000|2022-05-16 18:26:40|2033.52|2025.82|2032.9|2025.2|2033.52|2025.82|2032.77|2025.07|38
1652725610000|2022-05-16 18:26:50|2032.92|2025.22|2033.82|2026.12|2033.89|2026.19|2032.88|2025.18|36
1652725620000|2022-05-16 18:27:00|2033.84|2026.14|2032.18|2024.48|2033.84|2026.14|2031.94|2024.24|37
1652725630000|2022-05-16 18:27:10|2032.33|2024.63|2032.96|2025.26|2033.09|2025.39|2032.33|2024.63|39
1652725640000|2022-05-16 18:27:20|2033.22|2025.52|2033.9|2026.2|2034.22|2026.52|2033.22|2025.52|27
1652725650000|2022-05-16 18:27:30|2033.85|2026.15|2034.48|2026.78|2035.01|2027.31|2033.83|2026.13|28
1652725660000|2022-05-16 18:27:40|2034.43|2026.73|2034.77|2027.07|2035.15|2027.45|2034.43|2026.73|30
1652725670000|2022-05-16 18:27:50|2035.13|2027.43|2034.79|2027.09|2035.56|2027.86|2034.73|2027.03|34
1652725680000|2022-05-16 18:28:00|2034.93|2027.23|2034.48|2026.78|2035.77|2028.07|2034.48|2026.78|20
1652725690000|2022-05-16 18:28:10|2034.98|2027.28|2035.23|2027.53|2035.23|2027.53|2034.12|2026.42|38
1652725700000|2022-05-16 18:28:20|2035.25|2027.55|2036.04|2028.34|2036.16|2028.46|2034.77|2027.07|31
1652725710000|2022-05-16 18:28:30|2035.92|2028.22|2035.91|2028.21|2035.92|2028.22|2035.38|2027.68|33
1652725720000|2022-05-16 18:28:40|2035.95|2028.25|2036.51|2028.81|2037.03|2029.33|2035.91|2028.21|37
1652725730000|2022-05-16 18:28:50|2036.63|2028.93|2037.46|2029.76|2037.52|2029.82|2036.28|2028.58|35
1652725740000|2022-05-16 18:29:00|2037.49|2029.79|2037.55|2029.85|2038.07|2030.37|2037.24|2029.54|40
1652725750000|2022-05-16 18:29:10|2037.8|2030.1|2037.11|2029.41|2038.16|2030.46|2036.93|2029.23|38
1652725760000|2022-05-16 18:29:20|2037.01|2029.31|2036.7|2029|2037.43|2029.73|2036.69|2028.99|35
1652725770000|2022-05-16 18:29:30|2036.65|2028.95|2036.15|2028.45|2036.72|2029.02|2036.1|2028.4|31
1652725780000|2022-05-16 18:29:40|2036.13|2028.43|2036.41|2028.71|2036.66|2028.96|2036.12|2028.42|33
1652725790000|2022-05-16 18:29:50|2036.46|2028.76|2037.02|2029.32|2037.12|2029.42|2035.99|2028.29|39
1652725800000|2022-05-16 18:30:00|2037.03|2029.33|2036.48|2028.78|2037.63|2029.93|2036.41|2028.71|34
1652725810000|2022-05-16 18:30:10|2036.47|2028.77|2036.42|2028.72|2036.78|2029.08|2036.28|2028.58|38
1652725820000|2022-05-16 18:30:20|2036.43|2028.73|2036.98|2029.28|2037.02|2029.32|2036.38|2028.68|34
1652725830000|2022-05-16 18:30:30|2036.95|2029.25|2037.78|2030.08|2038.04|2030.34|2036.61|2028.91|39
1652725840000|2022-05-16 18:30:40|2037.95|2030.25|2038.64|2030.94|2038.64|2030.94|2037.52|2029.82|31
1652725850000|2022-05-16 18:30:50|2038.65|2030.95|2039.32|2031.62|2039.32|2031.62|2038.61|2030.91|31
1652725860000|2022-05-16 18:31:00|2039.29|2031.59|2039.18|2031.48|2039.49|2031.79|2038.96|2031.26|40
1652725870000|2022-05-16 18:31:10|2039.16|2031.46|2039.41|2031.71|2039.74|2032.04|2039.16|2031.46|40
1652725880000|2022-05-16 18:31:20|2039.29|2031.59|2039.75|2032.05|2039.77|2032.07|2039.23|2031.53|37
1652725890000|2022-05-16 18:31:30|2039.76|2032.06|2039.76|2032.06|2039.79|2032.09|2039.58|2031.88|30
1652725900000|2022-05-16 18:31:40|2039.71|2032.01|2039.49|2031.79|2039.71|2032.01|2039.32|2031.62|28
1652725910000|2022-05-16 18:31:50|2039.63|2031.93|2039.71|2032.01|2039.76|2032.06|2039.54|2031.84|32
1652725920000|2022-05-16 18:32:00|2039.65|2031.95|2039.62|2031.92|2039.8|2032.1|2039.47|2031.77|34
1652725930000|2022-05-16 18:32:10|2039.63|2031.93|2039.71|2032.01|2040.03|2032.33|2039.45|2031.75|34
1652725940000|2022-05-16 18:32:20|2039.75|2032.05|2041.69|2033.99|2041.69|2033.99|2039.75|2032.05|36
1652725950000|2022-05-16 18:32:30|2042.31|2034.61|2042.27|2034.57|2042.55|2034.85|2041.65|2033.95|36
1652725960000|2022-05-16 18:32:40|2042.29|2034.59|2041.4|2033.7|2042.51|2034.81|2040.66|2032.96|35
1652725970000|2022-05-16 18:32:50|2041.63|2033.93|2041.19|2033.49|2041.63|2033.93|2041.02|2033.32|31
1652725980000|2022-05-16 18:33:00|2041.2|2033.5|2041.13|2033.43|2041.41|2033.71|2040.82|2033.12|31
1652725990000|2022-05-16 18:33:10|2041.03|2033.33|2041.72|2034.02|2041.84|2034.14|2041.03|2033.33|36
1652726000000|2022-05-16 18:33:20|2041.68|2033.98|2039.88|2032.18|2041.72|2034.02|2039.63|2031.93|37
1652726010000|2022-05-16 18:33:30|2039.46|2031.76|2038.49|2030.79|2039.79|2032.09|2038.29|2030.59|36
1652726020000|2022-05-16 18:33:40|2038.53|2030.83|2038.54|2030.84|2038.56|2030.86|2038.14|2030.44|37
1652726030000|2022-05-16 18:33:50|2038.58|2030.88|2037.31|2029.61|2038.82|2031.12|2037.3|2029.6|30
1652726040000|2022-05-16 18:34:00|2037.36|2029.66|2037.67|2029.97|2038.34|2030.64|2037.25|2029.55|38
1652726050000|2022-05-16 18:34:10|2037.68|2029.98|2037.77|2030.07|2038.36|2030.66|2037.66|2029.96|37
1652726060000|2022-05-16 18:34:20|2037.83|2030.13|2037.57|2029.87|2037.9|2030.2|2037.2|2029.5|38
1652726070000|2022-05-16 18:34:30|2037.31|2029.61|2037.15|2029.45|2037.34|2029.64|2037.03|2029.33|28
1652726080000|2022-05-16 18:34:40|2037.19|2029.49|2036.35|2028.65|2037.19|2029.49|2036.13|2028.43|29
1652726090000|2022-05-16 18:34:50|2036.34|2028.64|2036.01|2028.31|2036.34|2028.64|2035.99|2028.29|36
1652726100000|2022-05-16 18:35:00|2036.02|2028.32|2036.09|2028.39|2036.61|2028.91|2035.93|2028.23|34
1652726110000|2022-05-16 18:35:10|2036.08|2028.38|2035.87|2028.17|2036.17|2028.47|2035.85|2028.15|24
1652726120000|2022-05-16 18:35:20|2035.58|2027.88|2035.07|2027.37|2036.19|2028.49|2035.01|2027.31|27
1652726130000|2022-05-16 18:35:30|2035.21|2027.51|2035.33|2027.63|2035.5|2027.8|2034.57|2026.87|32
1652726140000|2022-05-16 18:35:40|2035.28|2027.58|2034.89|2027.19|2035.46|2027.76|2034.89|2027.19|32
1652726150000|2022-05-16 18:35:50|2034.72|2027.02|2034.64|2026.94|2035.05|2027.35|2034.46|2026.76|35
1652726160000|2022-05-16 18:36:00|2034.48|2026.78|2034.03|2026.33|2034.67|2026.97|2033.93|2026.23|37
1652726170000|2022-05-16 18:36:10|2034.33|2026.63|2034|2026.3|2034.35|2026.65|2033.93|2026.23|33
1652726180000|2022-05-16 18:36:20|2034.03|2026.33|2032.53|2024.83|2034.03|2026.33|2032.53|2024.83|29
1652726190000|2022-05-16 18:36:30|2032.88|2025.18|2032.33|2024.63|2033.21|2025.51|2032.15|2024.45|37
1652726200000|2022-05-16 18:36:40|2032.36|2024.66|2033.11|2025.41|2033.23|2025.53|2032.36|2024.66|36
1652726210000|2022-05-16 18:36:50|2033.06|2025.36|2032.84|2025.14|2033.27|2025.57|2032.73|2025.03|31
1652726220000|2022-05-16 18:37:00|2032.86|2025.16|2034.23|2026.53|2034.3|2026.6|2032.74|2025.04|36
1652726230000|2022-05-16 18:37:10|2034.15|2026.45|2033.53|2025.83|2034.15|2026.45|2033.27|2025.57|30
1652726240000|2022-05-16 18:37:20|2033.56|2025.86|2034.74|2027.04|2034.87|2027.17|2033.53|2025.83|37
1652726250000|2022-05-16 18:37:30|2034.78|2027.08|2034.52|2026.82|2034.81|2027.11|2034.11|2026.41|35
1652726260000|2022-05-16 18:37:40|2034.57|2026.87|2034.49|2026.79|2034.71|2027.01|2034.09|2026.39|34
1652726270000|2022-05-16 18:37:50|2034.52|2026.82|2035.83|2028.13|2035.83|2028.13|2034.51|2026.81|30
1652726280000|2022-05-16 18:38:00|2035.87|2028.17|2035.57|2027.87|2035.87|2028.17|2035.57|2027.87|33
1652726290000|2022-05-16 18:38:10|2035.19|2027.49|2035.45|2027.75|2035.81|2028.11|2035.19|2027.49|37
1652726300000|2022-05-16 18:38:20|2035.29|2027.59|2035.02|2027.32|2035.29|2027.59|2034.67|2026.97|33
1652726310000|2022-05-16 18:38:30|2035.05|2027.35|2035.2|2027.5|2035.34|2027.64|2034.99|2027.29|34
1652726320000|2022-05-16 18:38:40|2035.16|2027.46|2035.21|2027.51|2035.25|2027.55|2034.94|2027.24|35
1652726330000|2022-05-16 18:38:50|2035.24|2027.54|2035.8|2028.1|2035.8|2028.1|2034.99|2027.29|31
1652726340000|2022-05-16 18:39:00|2035.93|2028.23|2036.86|2029.16|2036.86|2029.16|2035.87|2028.17|38
1652726350000|2022-05-16 18:39:10|2036.87|2029.17|2036.89|2029.19|2037.38|2029.68|2036.87|2029.17|30
1652726360000|2022-05-16 18:39:20|2036.82|2029.12|2035.72|2028.02|2036.93|2029.23|2035.6|2027.9|25
1652726370000|2022-05-16 18:39:30|2035.64|2027.94|2035.88|2028.18|2035.98|2028.28|2035.56|2027.86|30
1652726380000|2022-05-16 18:39:40|2035.82|2028.12|2035.95|2028.25|2036.13|2028.43|2035.82|2028.12|27
1652726390000|2022-05-16 18:39:50|2036.01|2028.31|2035.81|2028.11|2036.53|2028.83|2035.78|2028.08|28
1652726400000|2022-05-16 18:40:00|2035.83|2028.13|2036.83|2029.13|2036.94|2029.24|2035.81|2028.11|35
1652726410000|2022-05-16 18:40:10|2036.84|2029.14|2037.99|2030.29|2038.64|2030.94|2036.84|2029.14|37
1652726420000|2022-05-16 18:40:20|2038.01|2030.31|2037.05|2029.35|2038.01|2030.31|2036.84|2029.14|36
1652726430000|2022-05-16 18:40:30|2037.08|2029.38|2037.49|2029.79|2037.49|2029.79|2037.08|2029.38|36
1652726440000|2022-05-16 18:40:40|2037.48|2029.78|2037.61|2029.91|2038.16|2030.46|2037.48|2029.78|34
1652726450000|2022-05-16 18:40:50|2037.45|2029.75|2037.2|2029.5|2037.45|2029.75|2036.92|2029.22|33
1652726460000|2022-05-16 18:41:00|2037.07|2029.37|2037.37|2029.67|2037.37|2029.67|2036.35|2028.65|39
1652726470000|2022-05-16 18:41:10|2037.4|2029.7|2037.3|2029.6|2037.79|2030.09|2037.24|2029.54|37
1652726480000|2022-05-16 18:41:20|2037.31|2029.61|2037.29|2029.59|2037.52|2029.82|2037.13|2029.43|31
1652726490000|2022-05-16 18:41:30|2037.32|2029.62|2037.27|2029.57|2037.94|2030.24|2036.99|2029.29|27
1652726500000|2022-05-16 18:41:40|2037.17|2029.47|2036.24|2028.54|2037.17|2029.47|2036.14|2028.44|39
1652726510000|2022-05-16 18:41:50|2036.11|2028.41|2037.41|2029.71|2037.41|2029.71|2035.55|2027.85|37
1652726520000|2022-05-16 18:42:00|2037.34|2029.64|2038.38|2030.68|2038.56|2030.86|2037.34|2029.64|37
1652726530000|2022-05-16 18:42:10|2038.36|2030.66|2038.05|2030.35|2038.36|2030.66|2037.34|2029.64|37
1652726540000|2022-05-16 18:42:20|2038.15|2030.45|2038.32|2030.62|2038.52|2030.82|2037.98|2030.28|39
1652726550000|2022-05-16 18:42:30|2038.21|2030.51|2038.99|2031.29|2039.13|2031.43|2038.19|2030.49|39
1652726560000|2022-05-16 18:42:40|2039.01|2031.31|2039.46|2031.76|2039.46|2031.76|2038.72|2031.02|32
1652726570000|2022-05-16 18:42:50|2039.5|2031.8|2038.57|2030.87|2039.76|2032.06|2038.53|2030.83|32
1652726580000|2022-05-16 18:43:00|2038.51|2030.81|2039.26|2031.56|2039.3|2031.6|2038.51|2030.81|32
1652726590000|2022-05-16 18:43:10|2039.19|2031.49|2039.52|2031.82|2039.62|2031.92|2039.17|2031.47|35
1652726600000|2022-05-16 18:43:20|2039.48|2031.78|2039|2031.3|2039.66|2031.96|2038.81|2031.11|30
1652726610000|2022-05-16 18:43:30|2039.16|2031.46|2038.96|2031.26|2039.24|2031.54|2038.7|2031|30
1652726620000|2022-05-16 18:43:40|2038.92|2031.22|2039.74|2032.04|2040.37|2032.67|2038.92|2031.22|33
1652726630000|2022-05-16 18:43:50|2039.67|2031.97|2038.72|2031.02|2040.25|2032.55|2038.6|2030.9|31
1652726640000|2022-05-16 18:44:00|2038.61|2030.91|2037.76|2030.06|2038.66|2030.96|2037.54|2029.84|33
1652726650000|2022-05-16 18:44:10|2037.78|2030.08|2037.78|2030.08|2037.96|2030.26|2037.57|2029.87|33
1652726660000|2022-05-16 18:44:20|2037.8|2030.1|2037.28|2029.58|2037.95|2030.25|2037.15|2029.45|31
1652726670000|2022-05-16 18:44:30|2037.26|2029.56|2036.91|2029.21|2037.29|2029.59|2036.78|2029.08|34
1652726680000|2022-05-16 18:44:40|2036.96|2029.26|2036.52|2028.82|2037.11|2029.41|2036.52|2028.82|35
1652726690000|2022-05-16 18:44:50|2036.58|2028.88|2035.85|2028.15|2036.7|2029|2035.74|2028.04|34
1652726700000|2022-05-16 18:45:00|2035.86|2028.16|2034.77|2027.07|2036.38|2028.68|2034.6|2026.9|35
1652726710000|2022-05-16 18:45:10|2034.8|2027.1|2034.56|2026.86|2035.03|2027.33|2034.48|2026.78|40
1652726720000|2022-05-16 18:45:20|2034.66|2026.96|2035.32|2027.62|2035.34|2027.64|2034.63|2026.93|38
1652726730000|2022-05-16 18:45:30|2035.3|2027.6|2034.56|2026.86|2035.3|2027.6|2034.23|2026.53|36
1652726740000|2022-05-16 18:45:40|2034.55|2026.85|2034.83|2027.13|2034.94|2027.24|2034.27|2026.57|33
1652726750000|2022-05-16 18:45:50|2034.97|2027.27|2035.55|2027.85|2035.56|2027.86|2034.73|2027.03|33
1652726760000|2022-05-16 18:46:00|2035.44|2027.74|2034.78|2027.08|2035.67|2027.97|2034.77|2027.07|35
1652726770000|2022-05-16 18:46:10|2034.77|2027.07|2034.74|2027.04|2035.29|2027.59|2034.74|2027.04|35
1652726780000|2022-05-16 18:46:20|2034.75|2027.05|2034.82|2027.12|2035.02|2027.32|2034.29|2026.59|34
1652726790000|2022-05-16 18:46:30|2034.91|2027.21|2035.56|2027.86|2035.74|2028.04|2034.53|2026.83|33
1652726800000|2022-05-16 18:46:40|2035.52|2027.82|2036.82|2029.12|2037.14|2029.44|2035.48|2027.78|33
1652726810000|2022-05-16 18:46:50|2037.06|2029.36|2037.59|2029.89|2037.6|2029.9|2036.82|2029.12|24
1652726820000|2022-05-16 18:47:00|2037.54|2029.84|2037.89|2030.19|2038.19|2030.49|2037.42|2029.72|25
1652726830000|2022-05-16 18:47:10|2037.9|2030.2|2037.17|2029.47|2038.13|2030.43|2037.17|2029.47|34
1652726840000|2022-05-16 18:47:20|2037.14|2029.44|2037.1|2029.4|2037.38|2029.68|2036.86|2029.16|33
1652726850000|2022-05-16 18:47:30|2036.97|2029.27|2036.15|2028.45|2037.12|2029.42|2035.98|2028.28|34
1652726860000|2022-05-16 18:47:40|2036.19|2028.49|2036|2028.3|2036.19|2028.49|2035.87|2028.17|32
1652726870000|2022-05-16 18:47:50|2035.88|2028.18|2035.68|2027.98|2036.03|2028.33|2035.54|2027.84|36
1652726880000|2022-05-16 18:48:00|2035.27|2027.57|2034.83|2027.13|2035.32|2027.62|2034.5|2026.8|37
1652726890000|2022-05-16 18:48:10|2034.76|2027.06|2035.09|2027.39|2035.35|2027.65|2034.61|2026.91|34
1652726900000|2022-05-16 18:48:20|2035.14|2027.44|2034.77|2027.07|2035.17|2027.47|2034.55|2026.85|35
1652726910000|2022-05-16 18:48:30|2034.71|2027.01|2034.75|2027.05|2035.24|2027.54|2034.67|2026.97|33
1652726920000|2022-05-16 18:48:40|2034.72|2027.02|2034.03|2026.33|2034.85|2027.15|2034.02|2026.32|39
1652726930000|2022-05-16 18:48:50|2034|2026.3|2033.15|2025.45|2034.02|2026.32|2033|2025.3|32
1652726940000|2022-05-16 18:49:00|2033.1|2025.4|2033.41|2025.71|2033.55|2025.85|2032.3|2024.6|37
1652726950000|2022-05-16 18:49:10|2033.45|2025.75|2033.78|2026.08|2034.24|2026.54|2032.94|2025.24|39
1652726960000|2022-05-16 18:49:20|2033.77|2026.07|2033.42|2025.72|2033.77|2026.07|2032.95|2025.25|36
1652726970000|2022-05-16 18:49:30|2033.43|2025.73|2033.55|2025.85|2033.76|2026.06|2032.7|2025|38
1652726980000|2022-05-16 18:49:40|2033.66|2025.96|2033.07|2025.37|2033.66|2025.96|2032.86|2025.16|35
1652726990000|2022-05-16 18:49:50|2033.05|2025.35|2033.2|2025.5|2033.44|2025.74|2032.85|2025.15|38
1652727000000|2022-05-16 18:50:00|2033.24|2025.54|2032.49|2024.79|2033.24|2025.54|2032.35|2024.65|40
1652727010000|2022-05-16 18:50:10|2032.41|2024.71|2033.14|2025.44|2033.42|2025.72|2032.41|2024.71|38
1652727020000|2022-05-16 18:50:20|2033.12|2025.42|2032.53|2024.83|2033.15|2025.45|2032.53|2024.83|31
1652727030000|2022-05-16 18:50:30|2032.71|2025.01|2032.73|2025.03|2032.9|2025.2|2032.62|2024.92|35
1652727040000|2022-05-16 18:50:40|2032.71|2025.01|2032.78|2025.08|2032.88|2025.18|2032.61|2024.91|36
1652727050000|2022-05-16 18:50:50|2032.79|2025.09|2032.19|2024.49|2032.99|2025.29|2032.19|2024.49|31
1652727060000|2022-05-16 18:51:00|2032.17|2024.47|2031.86|2024.16|2032.21|2024.51|2031.75|2024.05|25
1652727070000|2022-05-16 18:51:10|2031.88|2024.18|2032.25|2024.55|2032.27|2024.57|2031.88|2024.18|27
1652727080000|2022-05-16 18:51:20|2032.23|2024.53|2032.39|2024.69|2032.39|2024.69|2032.11|2024.41|25
1652727090000|2022-05-16 18:51:30|2032.41|2024.71|2032.88|2025.18|2033.38|2025.68|2032.41|2024.71|35
1652727100000|2022-05-16 18:51:40|2032.89|2025.19|2033.04|2025.34|2033.25|2025.55|2032.58|2024.88|26
1652727110000|2022-05-16 18:51:50|2033.14|2025.44|2032.27|2024.57|2033.72|2026.02|2032.14|2024.44|36
1652727120000|2022-05-16 18:52:00|2032.38|2024.68|2033.28|2025.58|2033.41|2025.71|2032.38|2024.68|37
1652727130000|2022-05-16 18:52:10|2033.26|2025.56|2033.15|2025.45|2033.78|2026.08|2033.08|2025.38|32
1652727140000|2022-05-16 18:52:20|2033.13|2025.43|2032.6|2024.9|2033.69|2025.99|2032.6|2024.9|37
1652727150000|2022-05-16 18:52:30|2032.29|2024.59|2033.96|2026.26|2034.07|2026.37|2032.29|2024.59|37
1652727160000|2022-05-16 18:52:40|2033.87|2026.17|2034.06|2026.36|2034.86|2027.16|2033.84|2026.14|35
1652727170000|2022-05-16 18:52:50|2034.07|2026.37|2034.22|2026.52|2034.31|2026.61|2033.89|2026.19|34
1652727180000|2022-05-16 18:53:00|2034.16|2026.46|2035.03|2027.33|2035.25|2027.55|2034.13|2026.43|29
1652727190000|2022-05-16 18:53:10|2035.04|2027.34|2034.97|2027.27|2035.52|2027.82|2034.82|2027.12|32
1652727200000|2022-05-16 18:53:20|2034.95|2027.25|2035.48|2027.78|2035.48|2027.78|2034.93|2027.23|25
1652727210000|2022-05-16 18:53:30|2035.5|2027.8|2035.43|2027.73|2036.22|2028.52|2035.24|2027.54|32
1652727220000|2022-05-16 18:53:40|2035.39|2027.69|2036.17|2028.47|2036.38|2028.68|2035.19|2027.49|36
1652727230000|2022-05-16 18:53:50|2036.16|2028.46|2035.18|2027.48|2036.19|2028.49|2035.02|2027.32|39
1652727240000|2022-05-16 18:54:00|2035.19|2027.49|2035.88|2028.18|2036.14|2028.44|2034.88|2027.18|37
1652727250000|2022-05-16 18:54:10|2035.98|2028.28|2036.63|2028.93|2036.63|2028.93|2035.85|2028.15|34
1652727260000|2022-05-16 18:54:20|2036.67|2028.97|2036.02|2028.32|2036.94|2029.24|2035.98|2028.28|32
1652727270000|2022-05-16 18:54:30|2035.99|2028.29|2035.96|2028.26|2036.02|2028.32|2035.44|2027.74|35
1652727280000|2022-05-16 18:54:40|2035.98|2028.28|2035.2|2027.5|2036.12|2028.42|2035.2|2027.5|27
1652727290000|2022-05-16 18:54:50|2035.22|2027.52|2035.42|2027.72|2035.49|2027.79|2035.22|2027.52|27
1652727300000|2022-05-16 18:55:00|2035.4|2027.7|2035|2027.3|2035.4|2027.7|2034.53|2026.83|35
1652727310000|2022-05-16 18:55:10|2035.05|2027.35|2036.3|2028.6|2036.87|2029.17|2034.99|2027.29|34
1652727320000|2022-05-16 18:55:20|2036.59|2028.89|2037.01|2029.31|2037.13|2029.43|2036.23|2028.53|36
1652727330000|2022-05-16 18:55:30|2036.98|2029.28|2037.07|2029.37|2037.81|2030.11|2036.54|2028.84|38
1652727340000|2022-05-16 18:55:40|2037.04|2029.34|2038.66|2030.96|2038.66|2030.96|2036.73|2029.03|36
1652727350000|2022-05-16 18:55:50|2038.45|2030.75|2038.48|2030.78|2038.74|2031.04|2038.04|2030.34|33
1652727360000|2022-05-16 18:56:00|2038.41|2030.71|2039.14|2031.44|2039.14|2031.44|2038.41|2030.71|38
1652727370000|2022-05-16 18:56:10|2039.13|2031.43|2039.1|2031.4|2039.39|2031.69|2038.83|2031.13|37
1652727380000|2022-05-16 18:56:20|2039.25|2031.55|2039.07|2031.37|2039.34|2031.64|2039.06|2031.36|30
1652727390000|2022-05-16 18:56:30|2039.06|2031.36|2039.64|2031.94|2039.73|2032.03|2039.03|2031.33|35
1652727400000|2022-05-16 18:56:40|2039.62|2031.92|2039.15|2031.45|2040.13|2032.43|2039.15|2031.45|35
1652727410000|2022-05-16 18:56:50|2039.12|2031.42|2038.06|2030.36|2039.2|2031.5|2038.01|2030.31|34
1652727420000|2022-05-16 18:57:00|2038.03|2030.33|2039.23|2031.53|2039.28|2031.58|2038|2030.3|29
1652727430000|2022-05-16 18:57:10|2039.1|2031.4|2038.55|2030.85|2039.46|2031.76|2038.44|2030.74|35
1652727440000|2022-05-16 18:57:20|2038.48|2030.78|2038.65|2030.95|2039|2031.3|2037.92|2030.22|31
1652727450000|2022-05-16 18:57:30|2038.56|2030.86|2038.8|2031.1|2038.88|2031.18|2038.47|2030.77|28
1652727460000|2022-05-16 18:57:40|2038.84|2031.14|2038.21|2030.51|2039.15|2031.45|2038.18|2030.48|34
1652727470000|2022-05-16 18:57:50|2038.26|2030.56|2038.27|2030.57|2038.45|2030.75|2038.05|2030.35|37
1652727480000|2022-05-16 18:58:00|2038.22|2030.52|2038.66|2030.96|2038.67|2030.97|2038.01|2030.31|35
1652727490000|2022-05-16 18:58:10|2038.65|2030.95|2038.02|2030.32|2038.71|2031.01|2037.17|2029.47|35
1652727500000|2022-05-16 18:58:20|2037.98|2030.28|2038.71|2031.01|2038.76|2031.06|2037.92|2030.22|30
1652727510000|2022-05-16 18:58:30|2038.7|2031|2038.61|2030.91|2039.02|2031.32|2038.61|2030.91|26
1652727520000|2022-05-16 18:58:40|2038.84|2031.14|2038.92|2031.22|2039.04|2031.34|2038.53|2030.83|30
1652727530000|2022-05-16 18:58:50|2038.9|2031.2|2038.69|2030.99|2039.26|2031.56|2038.69|2030.99|29
1652727540000|2022-05-16 18:59:00|2038.7|2031|2038.84|2031.14|2039.14|2031.44|2038.51|2030.81|25
1652727550000|2022-05-16 18:59:10|2039.06|2031.36|2039.56|2031.86|2039.86|2032.16|2038.84|2031.14|30
1652727560000|2022-05-16 18:59:20|2039.64|2031.94|2038.76|2031.06|2039.64|2031.94|2038.53|2030.83|34
1652727570000|2022-05-16 18:59:30|2038.63|2030.93|2037.91|2030.21|2038.63|2030.93|2037.64|2029.94|32
1652727580000|2022-05-16 18:59:40|2037.85|2030.15|2038.29|2030.59|2038.75|2031.05|2037.77|2030.07|35
1652727590000|2022-05-16 18:59:50|2038.22|2030.52|2037.28|2029.58|2038.28|2030.58|2037.17|2029.47|36
1652727600000|2022-05-16 19:00:00|2037.21|2029.51|2037.64|2029.94|2037.82|2030.12|2036.78|2029.08|38
1652727610000|2022-05-16 19:00:10|2037.71|2030.01|2038.06|2030.36|2038.13|2030.43|2037.63|2029.93|39
1652727620000|2022-05-16 19:00:20|2038.1|2030.4|2038.08|2030.38|2038.24|2030.54|2038.07|2030.37|33
1652727630000|2022-05-16 19:00:30|2038.11|2030.41|2038.88|2031.18|2038.88|2031.18|2038.04|2030.34|37
1652727640000|2022-05-16 19:00:40|2038.95|2031.25|2038.72|2031.02|2039.16|2031.46|2038.15|2030.45|38
1652727650000|2022-05-16 19:00:50|2038.71|2031.01|2038.9|2031.2|2038.97|2031.27|2038.51|2030.81|39
1652727660000|2022-05-16 19:01:00|2039.01|2031.31|2039.24|2031.54|2039.31|2031.61|2038.88|2031.18|30
1652727670000|2022-05-16 19:01:10|2039.17|2031.47|2038.87|2031.17|2039.68|2031.98|2038.75|2031.05|31
1652727680000|2022-05-16 19:01:20|2039.23|2031.53|2038.98|2031.28|2039.32|2031.62|2038.98|2031.28|34
1652727690000|2022-05-16 19:01:30|2038.95|2031.25|2038.51|2030.81|2038.95|2031.25|2038.39|2030.69|32
1652727700000|2022-05-16 19:01:40|2038.52|2030.82|2038.26|2030.56|2038.52|2030.82|2037.79|2030.09|32
1652727710000|2022-05-16 19:01:50|2038.28|2030.58|2041.12|2033.42|2041.48|2033.78|2038.28|2030.58|33
1652727720000|2022-05-16 19:02:00|2041.24|2033.54|2042.16|2034.46|2042.47|2034.77|2040.79|2033.09|35
1652727730000|2022-05-16 19:02:10|2042.04|2034.34|2042.2|2034.5|2042.92|2035.22|2042.04|2034.34|36
1652727740000|2022-05-16 19:02:20|2041.94|2034.24|2044.17|2036.47|2044.29|2036.59|2041.92|2034.22|37
1652727750000|2022-05-16 19:02:30|2044.68|2036.98|2045.55|2037.85|2046.69|2038.99|2044.43|2036.73|36
1652727760000|2022-05-16 19:02:40|2045.36|2037.66|2043.8|2036.1|2045.6|2037.9|2043.7|2036|39
1652727770000|2022-05-16 19:02:50|2043.91|2036.21|2042.9|2035.2|2044.01|2036.31|2042.86|2035.16|32
1652727780000|2022-05-16 19:03:00|2042.84|2035.14|2040.99|2033.29|2042.91|2035.21|2040.99|2033.29|38
1652727790000|2022-05-16 19:03:10|2041.17|2033.47|2039.87|2032.17|2041.23|2033.53|2039.85|2032.15|34
1652727800000|2022-05-16 19:03:20|2039.79|2032.09|2038.87|2031.17|2039.8|2032.1|2038.68|2030.98|37
1652727810000|2022-05-16 19:03:30|2038.95|2031.25|2038.12|2030.42|2039.09|2031.39|2038.12|2030.42|38
1652727820000|2022-05-16 19:03:40|2038.16|2030.46|2036.97|2029.27|2038.46|2030.76|2036.6|2028.9|35
1652727830000|2022-05-16 19:03:50|2037.19|2029.49|2035.35|2027.65|2038.19|2030.49|2034.96|2027.26|38
1652727840000|2022-05-16 19:04:00|2035.1|2027.4|2031.92|2024.22|2035.1|2027.4|2030.83|2023.13|40
1652727850000|2022-05-16 19:04:10|2031.36|2023.66|2032.95|2025.25|2033.19|2025.49|2030.6|2022.9|40
1652727860000|2022-05-16 19:04:20|2033.03|2025.33|2034.07|2026.37|2034.12|2026.42|2032.99|2025.29|36
1652727870000|2022-05-16 19:04:30|2034.08|2026.38|2033.53|2025.83|2034.24|2026.54|2033.12|2025.42|35
1652727880000|2022-05-16 19:04:40|2033.44|2025.74|2034.63|2026.93|2034.64|2026.94|2033.44|2025.74|37
1652727890000|2022-05-16 19:04:50|2034.41|2026.71|2035.58|2027.88|2035.66|2027.96|2034.38|2026.68|37
1652727900000|2022-05-16 19:05:00|2035.22|2027.52|2036.27|2028.57|2036.27|2028.57|2035.2|2027.5|35
1652727910000|2022-05-16 19:05:10|2036.28|2028.58|2037.69|2029.99|2037.87|2030.17|2035.94|2028.24|35
1652727920000|2022-05-16 19:05:20|2037.7|2030|2036.84|2029.14|2037.96|2030.26|2036.84|2029.14|34
1652727930000|2022-05-16 19:05:30|2037|2029.3|2037.61|2029.91|2037.82|2030.12|2036.68|2028.98|35
1652727940000|2022-05-16 19:05:40|2037.6|2029.9|2037.99|2030.29|2038.02|2030.32|2037.46|2029.76|32
1652727950000|2022-05-16 19:05:50|2038.02|2030.32|2038.11|2030.41|2038.18|2030.48|2037.91|2030.21|37
1652727960000|2022-05-16 19:06:00|2038.15|2030.45|2038.22|2030.52|2038.35|2030.65|2037.79|2030.09|35
1652727970000|2022-05-16 19:06:10|2038.24|2030.54|2039.73|2032.03|2039.73|2032.03|2038.19|2030.49|40
1652727980000|2022-05-16 19:06:20|2039.64|2031.94|2038.21|2030.51|2039.64|2031.94|2038.21|2030.51|36
1652727990000|2022-05-16 19:06:30|2038.07|2030.37|2037.4|2029.7|2038.65|2030.95|2037.4|2029.7|33
1652728000000|2022-05-16 19:06:40|2037.37|2029.67|2036.57|2028.87|2037.74|2030.04|2036.57|2028.87|39
1652728010000|2022-05-16 19:06:50|2036.61|2028.91|2036.2|2028.5|2036.63|2028.93|2035.4|2027.7|32
1652728020000|2022-05-16 19:07:00|2036.38|2028.68|2037.4|2029.7|2037.73|2030.03|2036.28|2028.58|39
1652728030000|2022-05-16 19:07:10|2037.39|2029.69|2037.92|2030.22|2037.94|2030.24|2037.02|2029.32|35
1652728040000|2022-05-16 19:07:20|2037.81|2030.11|2037.6|2029.9|2037.99|2030.29|2037.58|2029.88|36
1652728050000|2022-05-16 19:07:30|2037.63|2029.93|2037.76|2030.06|2037.81|2030.11|2037.59|2029.89|33
1652728060000|2022-05-16 19:07:40|2037.77|2030.07|2038.44|2030.74|2038.44|2030.74|2037.69|2029.99|33
1652728070000|2022-05-16 19:07:50|2038.41|2030.71|2038.41|2030.71|2038.75|2031.05|2038.11|2030.41|33
1652728080000|2022-05-16 19:08:00|2039.27|2031.57|2038.35|2030.65|2039.27|2031.57|2038.35|2030.65|36
1652728090000|2022-05-16 19:08:10|2038.27|2030.57|2039.95|2032.25|2040.14|2032.44|2038.17|2030.47|37
1652728100000|2022-05-16 19:08:20|2040.02|2032.32|2040.28|2032.58|2041.2|2033.5|2040.02|2032.32|37
1652728110000|2022-05-16 19:08:30|2040.36|2032.66|2041.24|2033.54|2041.26|2033.56|2040.16|2032.46|38
1652728120000|2022-05-16 19:08:40|2041.22|2033.52|2039.7|2032|2041.22|2033.52|2039.57|2031.87|37
1652728130000|2022-05-16 19:08:50|2039.5|2031.8|2038.75|2031.05|2039.52|2031.82|2038.53|2030.83|36
1652728140000|2022-05-16 19:09:00|2038.74|2031.04|2038.15|2030.45|2038.86|2031.16|2037.93|2030.23|37
1652728150000|2022-05-16 19:09:10|2038.4|2030.7|2037.41|2029.71|2038.43|2030.73|2037.41|2029.71|29
1652728160000|2022-05-16 19:09:20|2037.37|2029.67|2037.48|2029.78|2038|2030.3|2037.35|2029.65|30
1652728170000|2022-05-16 19:09:30|2037.46|2029.76|2037.06|2029.36|2037.53|2029.83|2036.78|2029.08|31
1652728180000|2022-05-16 19:09:40|2037.58|2029.88|2036.63|2028.93|2037.71|2030.01|2036.48|2028.78|30
1652728190000|2022-05-16 19:09:50|2037.16|2029.46|2036.94|2029.24|2037.19|2029.49|2036.39|2028.69|27
1652728200000|2022-05-16 19:10:00|2035.94|2028.24|2034.28|2026.58|2036.34|2028.64|2034.28|2026.58|32
1652728210000|2022-05-16 19:10:10|2034.2|2026.5|2034.13|2026.43|2034.34|2026.64|2033.62|2025.92|40
1652728220000|2022-05-16 19:10:20|2034.07|2026.37|2032.78|2025.08|2034.07|2026.37|2032.72|2025.02|38
1652728230000|2022-05-16 19:10:30|2032.94|2025.24|2034.06|2026.36|2034.08|2026.38|2032.94|2025.24|37
1652728240000|2022-05-16 19:10:40|2034.11|2026.41|2034.43|2026.73|2034.74|2027.04|2034.04|2026.34|37
1652728250000|2022-05-16 19:10:50|2034.45|2026.75|2033.43|2025.73|2034.58|2026.88|2033.28|2025.58|36
1652728260000|2022-05-16 19:11:00|2033.45|2025.75|2035.38|2027.68|2035.73|2028.03|2033.29|2025.59|38
1652728270000|2022-05-16 19:11:10|2035.25|2027.55|2036.84|2029.14|2036.84|2029.14|2034.34|2026.64|38
1652728280000|2022-05-16 19:11:20|2036.87|2029.17|2035.54|2027.84|2036.99|2029.29|2035.29|2027.59|37
1652728290000|2022-05-16 19:11:30|2035.53|2027.83|2036.41|2028.71|2036.51|2028.81|2035.42|2027.72|38
1652728300000|2022-05-16 19:11:40|2036.47|2028.77|2037.29|2029.59|2037.29|2029.59|2036.44|2028.74|32
1652728310000|2022-05-16 19:11:50|2037.28|2029.58|2036.69|2028.99|2037.44|2029.74|2036.69|2028.99|36
1652728320000|2022-05-16 19:12:00|2036.66|2028.96|2035.54|2027.84|2036.76|2029.06|2035.54|2027.84|32
1652728330000|2022-05-16 19:12:10|2035.73|2028.03|2036.46|2028.76|2036.47|2028.77|2035.43|2027.73|35
1652728340000|2022-05-16 19:12:20|2036.45|2028.75|2035.42|2027.72|2036.47|2028.77|2035.2|2027.5|38
1652728350000|2022-05-16 19:12:30|2035.43|2027.73|2034.79|2027.09|2035.66|2027.96|2034.79|2027.09|35
1652728360000|2022-05-16 19:12:40|2034.8|2027.1|2035.32|2027.62|2035.32|2027.62|2034.39|2026.69|31
1652728370000|2022-05-16 19:12:50|2035.31|2027.61|2034.68|2026.98|2035.56|2027.86|2034.52|2026.82|35
1652728380000|2022-05-16 19:13:00|2034.64|2026.94|2034.87|2027.17|2035.39|2027.69|2034.64|2026.94|35
1652728390000|2022-05-16 19:13:10|2034.82|2027.12|2034.21|2026.51|2034.82|2027.12|2034.1|2026.4|34
1652728400000|2022-05-16 19:13:20|2034.2|2026.5|2033.15|2025.45|2034.2|2026.5|2033.15|2025.45|29
1652728410000|2022-05-16 19:13:30|2033.26|2025.56|2032.33|2024.63|2033.35|2025.65|2032.04|2024.34|32
1652728420000|2022-05-16 19:13:40|2032.27|2024.57|2032.41|2024.71|2032.47|2024.77|2032.01|2024.31|38
1652728430000|2022-05-16 19:13:50|2032.42|2024.72|2033.53|2025.83|2033.53|2025.83|2032.25|2024.55|36
1652728440000|2022-05-16 19:14:00|2033.01|2025.31|2031.93|2024.23|2033.29|2025.59|2031.76|2024.06|37
1652728450000|2022-05-16 19:14:10|2031.96|2024.26|2031.94|2024.24|2031.96|2024.26|2031.24|2023.54|30
1652728460000|2022-05-16 19:14:20|2032.13|2024.43|2031.48|2023.78|2032.13|2024.43|2031.36|2023.66|33
1652728470000|2022-05-16 19:14:30|2031.5|2023.8|2030.95|2023.25|2031.58|2023.88|2030.72|2023.02|32
1652728480000|2022-05-16 19:14:40|2031.05|2023.35|2030.59|2022.89|2031.05|2023.35|2030.59|2022.89|31
1652728490000|2022-05-16 19:14:50|2030.36|2022.66|2031.35|2023.65|2031.52|2023.82|2030.36|2022.66|32
1652728500000|2022-05-16 19:15:00|2031.16|2023.46|2029.92|2022.22|2031.4|2023.7|2029.92|2022.22|25
1652728510000|2022-05-16 19:15:10|2030.25|2022.55|2029.95|2022.25|2030.25|2022.55|2029.56|2021.86|28
1652728520000|2022-05-16 19:15:20|2029.9|2022.2|2029.59|2021.89|2029.9|2022.2|2029.27|2021.57|25
1652728530000|2022-05-16 19:15:30|2029.53|2021.83|2029.22|2021.52|2029.61|2021.91|2029.03|2021.33|37
1652728540000|2022-05-16 19:15:40|2029.21|2021.51|2029.36|2021.66|2029.56|2021.86|2029.15|2021.45|29
1652728550000|2022-05-16 19:15:50|2029.23|2021.53|2029.33|2021.63|2029.52|2021.82|2028.79|2021.09|31
1652728560000|2022-05-16 19:16:00|2029.34|2021.64|2029.22|2021.52|2029.46|2021.76|2028.98|2021.28|34
1652728570000|2022-05-16 19:16:10|2029.28|2021.58|2030.19|2022.49|2030.2|2022.5|2029.01|2021.31|37
1652728580000|2022-05-16 19:16:20|2030.31|2022.61|2029.88|2022.18|2030.64|2022.94|2029.83|2022.13|36
1652728590000|2022-05-16 19:16:30|2029.89|2022.19|2030.5|2022.8|2030.68|2022.98|2029.89|2022.19|33
1652728600000|2022-05-16 19:16:40|2030.51|2022.81|2030.48|2022.78|2030.51|2022.81|2030.03|2022.33|31
1652728610000|2022-05-16 19:16:50|2030.5|2022.8|2030.96|2023.26|2030.99|2023.29|2030.41|2022.71|35
1652728620000|2022-05-16 19:17:00|2030.9|2023.2|2030.16|2022.46|2031.03|2023.33|2030.16|2022.46|35
1652728630000|2022-05-16 19:17:10|2030.21|2022.51|2030.68|2022.98|2030.68|2022.98|2030.21|2022.51|34
1652728640000|2022-05-16 19:17:20|2030.95|2023.25|2030.4|2022.7|2030.95|2023.25|2029.99|2022.29|29
1652728650000|2022-05-16 19:17:30|2030.37|2022.67|2029.5|2021.8|2030.47|2022.77|2029.49|2021.79|36
1652728660000|2022-05-16 19:17:40|2029.48|2021.78|2028.37|2020.67|2029.68|2021.98|2027.95|2020.25|39
1652728670000|2022-05-16 19:17:50|2028.21|2020.51|2027.97|2020.27|2028.32|2020.62|2027.74|2020.04|31
1652728680000|2022-05-16 19:18:00|2027.99|2020.29|2028.95|2021.25|2028.95|2021.25|2027.27|2019.57|35
1652728690000|2022-05-16 19:18:10|2028.99|2021.29|2028.88|2021.18|2029.2|2021.5|2028.83|2021.13|36
1652728700000|2022-05-16 19:18:20|2028.93|2021.23|2029.2|2021.5|2029.2|2021.5|2028.41|2020.71|36
1652728710000|2022-05-16 19:18:30|2029.22|2021.52|2029.76|2022.06|2029.78|2022.08|2029.06|2021.36|32
1652728720000|2022-05-16 19:18:40|2029.72|2022.02|2030.25|2022.55|2030.26|2022.56|2029.72|2022.02|21
1652728730000|2022-05-16 19:18:50|2030.19|2022.49|2029.65|2021.95|2030.38|2022.68|2029.53|2021.83|32
1652728740000|2022-05-16 19:19:00|2029.68|2021.98|2030.78|2023.08|2030.88|2023.18|2029.56|2021.86|33
1652728750000|2022-05-16 19:19:10|2030.76|2023.06|2031.2|2023.5|2031.23|2023.53|2030.71|2023.01|23
1652728760000|2022-05-16 19:19:20|2031.04|2023.34|2029.99|2022.29|2031.04|2023.34|2029.41|2021.71|38
1652728770000|2022-05-16 19:19:30|2029.95|2022.25|2029.46|2021.76|2029.98|2022.28|2028.97|2021.27|39
1652728780000|2022-05-16 19:19:40|2029.45|2021.75|2030.59|2022.89|2030.59|2022.89|2029.33|2021.63|33
1652728790000|2022-05-16 19:19:50|2030.69|2022.99|2030.2|2022.5|2030.69|2022.99|2030.05|2022.35|30
1652728800000|2022-05-16 19:20:00|2030.16|2022.46|2030.01|2022.31|2030.38|2022.68|2029.74|2022.04|35
1652728810000|2022-05-16 19:20:10|2029.6|2021.9|2029.85|2022.15|2029.88|2022.18|2029.51|2021.81|29
1652728820000|2022-05-16 19:20:20|2029.87|2022.17|2029.97|2022.27|2030.14|2022.44|2029.32|2021.62|30
1652728830000|2022-05-16 19:20:30|2029.48|2021.78|2028.91|2021.21|2029.92|2022.22|2028.74|2021.04|29
1652728840000|2022-05-16 19:20:40|2028.9|2021.2|2029.34|2021.64|2029.79|2022.09|2028.84|2021.14|33
1652728850000|2022-05-16 19:20:50|2029.33|2021.63|2029.35|2021.65|2029.93|2022.23|2029.27|2021.57|29
1652728860000|2022-05-16 19:21:00|2029.26|2021.56|2029.55|2021.85|2029.59|2021.89|2029.03|2021.33|37
1652728870000|2022-05-16 19:21:10|2029.56|2021.86|2030.31|2022.61|2030.67|2022.97|2029.56|2021.86|35
1652728880000|2022-05-16 19:21:20|2030.32|2022.62|2029.59|2021.89|2030.32|2022.62|2029.54|2021.84|32
1652728890000|2022-05-16 19:21:30|2029.58|2021.88|2029.77|2022.07|2029.94|2022.24|2029.48|2021.78|24
1652728900000|2022-05-16 19:21:40|2029.81|2022.11|2029.3|2021.6|2029.84|2022.14|2029.19|2021.49|27
1652728910000|2022-05-16 19:21:50|2029.24|2021.54|2028.58|2020.88|2029.29|2021.59|2028.28|2020.58|30
1652728920000|2022-05-16 19:22:00|2028.77|2021.07|2029.39|2021.69|2029.39|2021.69|2028.64|2020.94|36
1652728930000|2022-05-16 19:22:10|2029.43|2021.73|2029.33|2021.63|2029.54|2021.84|2029.25|2021.55|29
1652728940000|2022-05-16 19:22:20|2029.29|2021.59|2029.26|2021.56|2029.74|2022.04|2029.22|2021.52|36
1652728950000|2022-05-16 19:22:30|2029.28|2021.58|2029.53|2021.83|2029.59|2021.89|2029.05|2021.35|35
1652728960000|2022-05-16 19:22:40|2029.4|2021.7|2029.94|2022.24|2030.15|2022.45|2029.31|2021.61|31
1652728970000|2022-05-16 19:22:50|2030.03|2022.33|2029.88|2022.18|2030.2|2022.5|2029.88|2022.18|36
1652728980000|2022-05-16 19:23:00|2030.24|2022.54|2029.03|2021.33|2030.29|2022.59|2029.03|2021.33|32
1652728990000|2022-05-16 19:23:10|2029|2021.3|2029.01|2021.31|2029.14|2021.44|2028.95|2021.25|26
1652729000000|2022-05-16 19:23:20|2029|2021.3|2029.71|2022.01|2029.71|2022.01|2028.98|2021.28|33
1652729010000|2022-05-16 19:23:30|2029.64|2021.94|2030.22|2022.52|2030.3|2022.6|2029.56|2021.86|30
1652729020000|2022-05-16 19:23:40|2030.23|2022.53|2028.81|2021.11|2030.25|2022.55|2028.81|2021.11|31
1652729030000|2022-05-16 19:23:50|2028.8|2021.1|2029.32|2021.62|2029.52|2021.82|2028.54|2020.84|31
1652729040000|2022-05-16 19:24:00|2029.39|2021.69|2029.4|2021.7|2029.53|2021.83|2029.04|2021.34|36
1652729050000|2022-05-16 19:24:10|2029.38|2021.68|2029.72|2022.02|2029.88|2022.18|2029.36|2021.66|37
1652729060000|2022-05-16 19:24:20|2029.8|2022.1|2029.23|2021.53|2030.41|2022.71|2029.23|2021.53|37
1652729070000|2022-05-16 19:24:30|2029.24|2021.54|2029.99|2022.29|2030.27|2022.57|2029.21|2021.51|39
1652729080000|2022-05-16 19:24:40|2029.92|2022.22|2030.75|2023.05|2030.75|2023.05|2029.85|2022.15|37
1652729090000|2022-05-16 19:24:50|2030.41|2022.71|2029.99|2022.29|2030.57|2022.87|2029.94|2022.24|35
1652729100000|2022-05-16 19:25:00|2030.11|2022.41|2030.21|2022.51|2030.68|2022.98|2029.97|2022.27|37
1652729110000|2022-05-16 19:25:10|2030.23|2022.53|2030.7|2023|2030.8|2023.1|2030.22|2022.52|36
1652729120000|2022-05-16 19:25:20|2030.65|2022.95|2030.98|2023.28|2031.19|2023.49|2030.61|2022.91|35
1652729130000|2022-05-16 19:25:30|2030.99|2023.29|2030.17|2022.47|2031|2023.3|2030.12|2022.42|36
1652729140000|2022-05-16 19:25:40|2030.13|2022.43|2029.95|2022.25|2030.38|2022.68|2029.75|2022.05|32
1652729150000|2022-05-16 19:25:50|2029.97|2022.27|2030.05|2022.35|2030.33|2022.63|2029.95|2022.25|37
1652729160000|2022-05-16 19:26:00|2030.03|2022.33|2029.87|2022.17|2030.18|2022.48|2029.56|2021.86|32
1652729170000|2022-05-16 19:26:10|2029.88|2022.18|2029.72|2022.02|2029.9|2022.2|2029.5|2021.8|29
1652729180000|2022-05-16 19:26:20|2029.71|2022.01|2027.8|2020.1|2029.71|2022.01|2027.7|2020|25
1652729190000|2022-05-16 19:26:30|2027.74|2020.04|2028.31|2020.61|2028.36|2020.66|2027.6|2019.9|25
1652729200000|2022-05-16 19:26:40|2028.47|2020.77|2027.96|2020.26|2028.5|2020.8|2027.96|2020.26|26
1652729210000|2022-05-16 19:26:50|2027.9|2020.2|2027.86|2020.16|2028.28|2020.58|2027.83|2020.13|23
1652729220000|2022-05-16 19:27:00|2027.95|2020.25|2028.21|2020.51|2028.21|2020.51|2027.7|2020|19
1652729230000|2022-05-16 19:27:10|2028.19|2020.49|2028.56|2020.86|2028.94|2021.24|2028.04|2020.34|36
1652729240000|2022-05-16 19:27:20|2028.51|2020.81|2028.66|2020.96|2029.44|2021.74|2028.46|2020.76|35
1652729250000|2022-05-16 19:27:30|2028.65|2020.95|2028.84|2021.14|2028.88|2021.18|2028.12|2020.42|37
1652729260000|2022-05-16 19:27:40|2028.79|2021.09|2028.04|2020.34|2028.84|2021.14|2028.04|2020.34|35
1652729270000|2022-05-16 19:27:50|2027.73|2020.03|2025.68|2017.98|2027.88|2020.18|2025.5|2017.8|36
1652729280000|2022-05-16 19:28:00|2025.63|2017.93|2027.26|2019.56|2027.67|2019.97|2025.47|2017.77|37
1652729290000|2022-05-16 19:28:10|2027.34|2019.64|2026.39|2018.69|2027.88|2020.18|2026.24|2018.54|32
1652729300000|2022-05-16 19:28:20|2026.4|2018.7|2026.26|2018.56|2026.68|2018.98|2026.2|2018.5|16
1652729310000|2022-05-16 19:28:30|2026.23|2018.53|2026.73|2019.03|2026.73|2019.03|2026.12|2018.42|34
1652729320000|2022-05-16 19:28:40|2026.75|2019.05|2026.54|2018.84|2026.75|2019.05|2026.34|2018.64|32
1652729330000|2022-05-16 19:28:50|2026.55|2018.85|2026.76|2019.06|2026.99|2019.29|2026.53|2018.83|35
1652729340000|2022-05-16 19:29:00|2026.67|2018.97|2026.86|2019.16|2027.03|2019.33|2026.31|2018.61|33
1652729350000|2022-05-16 19:29:10|2026.85|2019.15|2027.08|2019.38|2027.19|2019.49|2026.85|2019.15|31
1652729360000|2022-05-16 19:29:20|2027.1|2019.4|2026.73|2019.03|2027.36|2019.66|2026.62|2018.92|38
1652729370000|2022-05-16 19:29:30|2026.72|2019.02|2026.78|2019.08|2026.84|2019.14|2026.27|2018.57|34
1652729380000|2022-05-16 19:29:40|2026.76|2019.06|2026.66|2018.96|2026.98|2019.28|2026.55|2018.85|32
1652729390000|2022-05-16 19:29:50|2026.68|2018.98|2026.54|2018.84|2026.69|2018.99|2026.29|2018.59|34
1652729400000|2022-05-16 19:30:00|2026.52|2018.82|2025.9|2018.2|2026.64|2018.94|2025.43|2017.73|38
1652729410000|2022-05-16 19:30:10|2025.88|2018.18|2026.54|2018.84|2026.54|2018.84|2025.72|2018.02|33
1652729420000|2022-05-16 19:30:20|2026.53|2018.83|2026.58|2018.88|2026.71|2019.01|2026.12|2018.42|36
1652729430000|2022-05-16 19:30:30|2026.65|2018.95|2026.83|2019.13|2027|2019.3|2026.4|2018.7|34
1652729440000|2022-05-16 19:30:40|2026.76|2019.06|2026.51|2018.81|2026.89|2019.19|2026.1|2018.4|39
1652729450000|2022-05-16 19:30:50|2026.54|2018.84|2026.87|2019.17|2027.27|2019.57|2026.41|2018.71|40
1652729460000|2022-05-16 19:31:00|2026.82|2019.12|2026.21|2018.51|2026.89|2019.19|2026|2018.3|35
1652729470000|2022-05-16 19:31:10|2026.23|2018.53|2025.09|2017.39|2026.24|2018.54|2025.08|2017.38|33
1652729480000|2022-05-16 19:31:20|2024.82|2017.12|2025.51|2017.81|2025.51|2017.81|2024.82|2017.12|36
1652729490000|2022-05-16 19:31:30|2025.49|2017.79|2025.96|2018.26|2025.96|2018.26|2025.43|2017.73|34
1652729500000|2022-05-16 19:31:40|2025.93|2018.23|2024.81|2017.11|2026.46|2018.76|2024.79|2017.09|37
1652729510000|2022-05-16 19:31:50|2024.82|2017.12|2025.34|2017.64|2025.39|2017.69|2024.68|2016.98|35
1652729520000|2022-05-16 19:32:00|2025.48|2017.78|2026.49|2018.79|2026.49|2018.79|2025.38|2017.68|37
1652729530000|2022-05-16 19:32:10|2026.48|2018.78|2027.26|2019.56|2027.87|2020.17|2026.48|2018.78|39
1652729540000|2022-05-16 19:32:20|2027.14|2019.44|2026|2018.3|2027.33|2019.63|2025.07|2017.37|38
1652729550000|2022-05-16 19:32:30|2026.02|2018.32|2026.15|2018.45|2026.89|2019.19|2026.02|2018.32|32
1652729560000|2022-05-16 19:32:40|2026.07|2018.37|2025.57|2017.87|2026.12|2018.42|2025.56|2017.86|34
1652729570000|2022-05-16 19:32:50|2025.59|2017.89|2025.76|2018.06|2026.06|2018.36|2025.27|2017.57|27
1652729580000|2022-05-16 19:33:00|2025.64|2017.94|2025.24|2017.54|2026.06|2018.36|2024.96|2017.26|30
1652729590000|2022-05-16 19:33:10|2025.2|2017.5|2025.26|2017.56|2025.45|2017.75|2024.93|2017.23|22
1652729600000|2022-05-16 19:33:20|2025.47|2017.77|2024.67|2016.97|2025.51|2017.81|2024.65|2016.95|24
1652729610000|2022-05-16 19:33:30|2024.7|2017|2025.14|2017.44|2025.3|2017.6|2024.7|2017|29
1652729620000|2022-05-16 19:33:40|2025.38|2017.68|2024.93|2017.23|2025.38|2017.68|2024.79|2017.09|39
1652729630000|2022-05-16 19:33:50|2024.95|2017.25|2025.01|2017.31|2025.18|2017.48|2024.91|2017.21|34
1652729640000|2022-05-16 19:34:00|2024.93|2017.23|2024.21|2016.51|2025|2017.3|2024.1|2016.4|18
1652729650000|2022-05-16 19:34:10|2024.25|2016.55|2023.43|2015.73|2024.25|2016.55|2023.19|2015.49|20
1652729660000|2022-05-16 19:34:20|2023.38|2015.68|2023.61|2015.91|2023.61|2015.91|2022.63|2014.93|32
1652729670000|2022-05-16 19:34:30|2023.66|2015.96|2024.21|2016.51|2024.21|2016.51|2023.02|2015.32|25
1652729680000|2022-05-16 19:34:40|2024.04|2016.34|2024.15|2016.45|2024.23|2016.53|2023.69|2015.99|30
1652729690000|2022-05-16 19:34:50|2024.14|2016.44|2024.03|2016.33|2024.22|2016.52|2023.91|2016.21|23
1652729700000|2022-05-16 19:35:00|2024.02|2016.32|2022.97|2015.27|2024.02|2016.32|2022.8|2015.1|33
1652729710000|2022-05-16 19:35:10|2022.87|2015.17|2023.13|2015.43|2023.45|2015.75|2022.79|2015.09|36
1652729720000|2022-05-16 19:35:20|2023.15|2015.45|2022.24|2014.54|2023.18|2015.48|2022.24|2014.54|32
1652729730000|2022-05-16 19:35:30|2022.16|2014.46|2022.67|2014.97|2022.77|2015.07|2022.06|2014.36|38
1652729740000|2022-05-16 19:35:40|2022.56|2014.86|2022.66|2014.96|2023.27|2015.57|2022.45|2014.75|37
1652729750000|2022-05-16 19:35:50|2022.64|2014.94|2022.67|2014.97|2022.82|2015.12|2022.52|2014.82|27
1652729760000|2022-05-16 19:36:00|2022.58|2014.88|2022.55|2014.85|2022.8|2015.1|2022.32|2014.62|28
1652729770000|2022-05-16 19:36:10|2022.71|2015.01|2022.78|2015.08|2022.78|2015.08|2022.5|2014.8|27
1652729780000|2022-05-16 19:36:20|2022.68|2014.98|2023.06|2015.36|2023.06|2015.36|2022.66|2014.96|22
1652729790000|2022-05-16 19:36:30|2023.05|2015.35|2023.23|2015.53|2023.23|2015.53|2023.01|2015.31|11
1652729800000|2022-05-16 19:36:40|2023.34|2015.64|2023.84|2016.14|2023.97|2016.27|2023.34|2015.64|26
1652729810000|2022-05-16 19:36:50|2023.89|2016.19|2022.3|2014.6|2023.96|2016.26|2022.13|2014.43|37
1652729820000|2022-05-16 19:37:00|2022.59|2014.89|2022.55|2014.85|2022.59|2014.89|2021.47|2013.77|32
1652729830000|2022-05-16 19:37:10|2022.53|2014.83|2021.99|2014.29|2022.53|2014.83|2021.76|2014.06|38
1652729840000|2022-05-16 19:37:20|2022.02|2014.32|2022.28|2014.58|2022.4|2014.7|2021.94|2014.24|37
1652729850000|2022-05-16 19:37:30|2022.3|2014.6|2022.81|2015.11|2022.98|2015.28|2022.3|2014.6|34
1652729860000|2022-05-16 19:37:40|2022.8|2015.1|2022.17|2014.47|2023.19|2015.49|2022.05|2014.35|38
1652729870000|2022-05-16 19:37:50|2022.24|2014.54|2022.41|2014.71|2022.41|2014.71|2021.82|2014.12|35
1652729880000|2022-05-16 19:38:00|2022.35|2014.65|2021.25|2013.55|2022.76|2015.06|2021.25|2013.55|35
1652729890000|2022-05-16 19:38:10|2021.27|2013.57|2020.69|2012.99|2021.29|2013.59|2020.47|2012.77|36
1652729900000|2022-05-16 19:38:20|2020.55|2012.85|2020.8|2013.1|2020.91|2013.21|2020.55|2012.85|32
1652729910000|2022-05-16 19:38:30|2020.83|2013.13|2021.24|2013.54|2021.38|2013.68|2020.83|2013.13|33
1652729920000|2022-05-16 19:38:40|2021.26|2013.56|2021.38|2013.68|2021.39|2013.69|2021.23|2013.53|34
1652729930000|2022-05-16 19:38:50|2021.36|2013.66|2021.52|2013.82|2021.75|2014.05|2021.33|2013.63|31
1652729940000|2022-05-16 19:39:00|2021.61|2013.91|2020.67|2012.97|2021.61|2013.91|2020.6|2012.9|38
1652729950000|2022-05-16 19:39:10|2020.68|2012.98|2020.42|2012.72|2020.77|2013.07|2020.33|2012.63|32
1652729960000|2022-05-16 19:39:20|2020.46|2012.76|2020.46|2012.76|2020.65|2012.95|2020.26|2012.56|27
1652729970000|2022-05-16 19:39:30|2020.32|2012.62|2020.4|2012.7|2020.6|2012.9|2020.28|2012.58|29
1652729980000|2022-05-16 19:39:40|2020.48|2012.78|2020.9|2013.2|2021.1|2013.4|2020.14|2012.44|37
1652729990000|2022-05-16 19:39:50|2020.91|2013.21|2020.96|2013.26|2021.2|2013.5|2020.9|2013.2|32
1652730000000|2022-05-16 19:40:00|2021.08|2013.38|2022.41|2014.71|2022.41|2014.71|2021.03|2013.33|35
1652730010000|2022-05-16 19:40:10|2022.44|2014.74|2022.98|2015.28|2023.17|2015.47|2022.44|2014.74|33
1652730020000|2022-05-16 19:40:20|2023.18|2015.48|2023.09|2015.39|2023.24|2015.54|2022.85|2015.15|33
1652730030000|2022-05-16 19:40:30|2023.01|2015.31|2022.84|2015.14|2023.16|2015.46|2022.66|2014.96|32
1652730040000|2022-05-16 19:40:40|2022.83|2015.13|2022.07|2014.37|2022.85|2015.15|2021.9|2014.2|34
1652730050000|2022-05-16 19:40:50|2022.06|2014.36|2022.45|2014.75|2022.7|2015|2021.97|2014.27|38
1652730060000|2022-05-16 19:41:00|2022.34|2014.64|2022.83|2015.13|2023.12|2015.42|2022.23|2014.53|32
1652730070000|2022-05-16 19:41:10|2022.79|2015.09|2022.41|2014.71|2023.19|2015.49|2022.14|2014.44|38
1652730080000|2022-05-16 19:41:20|2022.48|2014.78|2021.6|2013.9|2022.6|2014.9|2021.32|2013.62|34
1652730090000|2022-05-16 19:41:30|2021.78|2014.08|2021.88|2014.18|2022.07|2014.37|2021.65|2013.95|29
1652730100000|2022-05-16 19:41:40|2021.89|2014.19|2022.3|2014.6|2022.34|2014.64|2021.89|2014.19|34
1652730110000|2022-05-16 19:41:50|2022.32|2014.62|2022.23|2014.53|2022.48|2014.78|2022.15|2014.45|29
1652730120000|2022-05-16 19:42:00|2022.21|2014.51|2022.27|2014.57|2022.78|2015.08|2022.2|2014.5|29
1652730130000|2022-05-16 19:42:10|2022.29|2014.59|2022.39|2014.69|2022.45|2014.75|2022.27|2014.57|27
1652730140000|2022-05-16 19:42:20|2022.41|2014.71|2022.51|2014.81|2022.67|2014.97|2022.3|2014.6|36
1652730150000|2022-05-16 19:42:30|2022.49|2014.79|2022.5|2014.8|2022.63|2014.93|2022.44|2014.74|32
1652730160000|2022-05-16 19:42:40|2022.54|2014.84|2022.73|2015.03|2022.78|2015.08|2022.49|2014.79|33
1652730170000|2022-05-16 19:42:50|2022.75|2015.05|2021.84|2014.14|2022.9|2015.2|2021.84|2014.14|33
1652730180000|2022-05-16 19:43:00|2021.86|2014.16|2021.92|2014.22|2022.01|2014.31|2021.76|2014.06|30
1652730190000|2022-05-16 19:43:10|2021.86|2014.16|2022.43|2014.73|2022.76|2015.06|2021.86|2014.16|38
1652730200000|2022-05-16 19:43:20|2022.36|2014.66|2022.64|2014.94|2022.66|2014.96|2022.25|2014.55|36
1652730210000|2022-05-16 19:43:30|2022.61|2014.91|2022.48|2014.78|2022.73|2015.03|2022.47|2014.77|29
1652730220000|2022-05-16 19:43:40|2022.58|2014.88|2022.89|2015.19|2023.18|2015.48|2022.58|2014.88|30
1652730230000|2022-05-16 19:43:50|2022.75|2015.05|2022.89|2015.19|2022.89|2015.19|2022.62|2014.92|35
1652730240000|2022-05-16 19:44:00|2022.92|2015.22|2023.04|2015.34|2023.06|2015.36|2022.84|2015.14|27
1652730250000|2022-05-16 19:44:10|2023.03|2015.33|2023.18|2015.48|2023.2|2015.5|2022.96|2015.26|27
1652730260000|2022-05-16 19:44:20|2023.2|2015.5|2022.74|2015.04|2023.43|2015.73|2022.58|2014.88|26
1652730270000|2022-05-16 19:44:30|2022.75|2015.05|2022.41|2014.71|2022.75|2015.05|2022.31|2014.61|35
1652730280000|2022-05-16 19:44:40|2022.52|2014.82|2022.51|2014.81|2022.79|2015.09|2022.08|2014.38|36
1652730290000|2022-05-16 19:44:50|2022.52|2014.82|2021.83|2014.13|2022.56|2014.86|2021.69|2013.99|33
1652730300000|2022-05-16 19:45:00|2021.93|2014.23|2022.36|2014.66|2022.4|2014.7|2021.8|2014.1|33
1652730310000|2022-05-16 19:45:10|2022.39|2014.69|2023.35|2015.65|2023.65|2015.95|2022.39|2014.69|35
1652730320000|2022-05-16 19:45:20|2023.34|2015.64|2023.69|2015.99|2023.85|2016.15|2023.29|2015.59|32
1652730330000|2022-05-16 19:45:30|2023.66|2015.96|2023.38|2015.68|2023.94|2016.24|2023.14|2015.44|35
1652730340000|2022-05-16 19:45:40|2023.34|2015.64|2023.5|2015.8|2023.59|2015.89|2023.34|2015.64|30
1652730350000|2022-05-16 19:45:50|2023.69|2015.99|2024.09|2016.39|2024.09|2016.39|2023.31|2015.61|34
1652730360000|2022-05-16 19:46:00|2024.22|2016.52|2027.34|2019.64|2027.34|2019.64|2024.22|2016.52|37
1652730370000|2022-05-16 19:46:10|2026.97|2019.27|2026.25|2018.55|2027.24|2019.54|2026.25|2018.55|39
1652730380000|2022-05-16 19:46:20|2026.2|2018.5|2025.59|2017.89|2026.53|2018.83|2024.9|2017.2|35
1652730390000|2022-05-16 19:46:30|2025.52|2017.82|2024.85|2017.15|2025.67|2017.97|2024.24|2016.54|31
1652730400000|2022-05-16 19:46:40|2025.21|2017.51|2024.94|2017.24|2025.26|2017.56|2024.21|2016.51|35
1652730410000|2022-05-16 19:46:50|2025.28|2017.58|2025.34|2017.64|2025.78|2018.08|2025.17|2017.47|34
1652730420000|2022-05-16 19:47:00|2025.33|2017.63|2025.31|2017.61|2025.33|2017.63|2024.65|2016.95|38
1652730430000|2022-05-16 19:47:10|2025.32|2017.62|2024.39|2016.69|2025.38|2017.68|2024.36|2016.66|37
1652730440000|2022-05-16 19:47:20|2024.73|2017.03|2025.82|2018.12|2025.82|2018.12|2024.46|2016.76|33
1652730450000|2022-05-16 19:47:30|2025.71|2018.01|2024.31|2016.61|2025.74|2018.04|2024.23|2016.53|39
1652730460000|2022-05-16 19:47:40|2024.33|2016.63|2024.54|2016.84|2024.78|2017.08|2024.07|2016.37|35
1652730470000|2022-05-16 19:47:50|2024.55|2016.85|2024.53|2016.83|2024.76|2017.06|2024.11|2016.41|37
1652730480000|2022-05-16 19:48:00|2024.62|2016.92|2025.05|2017.35|2025.12|2017.42|2023.86|2016.16|35
1652730490000|2022-05-16 19:48:10|2025.1|2017.4|2026.21|2018.51|2026.28|2018.58|2025.05|2017.35|36
1652730500000|2022-05-16 19:48:20|2026.22|2018.52|2025.69|2017.99|2026.22|2018.52|2025.4|2017.7|36
1652730510000|2022-05-16 19:48:30|2025.67|2017.97|2025.6|2017.9|2025.67|2017.97|2025|2017.3|37
1652730520000|2022-05-16 19:48:40|2025.61|2017.91|2024.13|2016.43|2025.65|2017.95|2023.75|2016.05|37
1652730530000|2022-05-16 19:48:50|2024.14|2016.44|2024.6|2016.9|2024.75|2017.05|2023.73|2016.03|34
1652730540000|2022-05-16 19:49:00|2024.56|2016.86|2025.27|2017.57|2025.27|2017.57|2024.27|2016.57|35
1652730550000|2022-05-16 19:49:10|2025.45|2017.75|2025.46|2017.76|2026.08|2018.38|2025.25|2017.55|36
1652730560000|2022-05-16 19:49:20|2025.15|2017.45|2024.08|2016.38|2025.37|2017.67|2024.08|2016.38|35
1652730570000|2022-05-16 19:49:30|2024.01|2016.31|2022.74|2015.04|2024.08|2016.38|2022.74|2015.04|34
1652730580000|2022-05-16 19:49:40|2022.64|2014.94|2021.91|2014.21|2023.11|2015.41|2021.91|2014.21|35
1652730590000|2022-05-16 19:49:50|2021.64|2013.94|2021.86|2014.16|2021.95|2014.25|2021.61|2013.91|35
1652730600000|2022-05-16 19:50:00|2021.89|2014.19|2024.42|2016.72|2024.48|2016.78|2021.89|2014.19|38
1652730610000|2022-05-16 19:50:10|2024.43|2016.73|2023.78|2016.08|2024.47|2016.77|2023.34|2015.64|37
1652730620000|2022-05-16 19:50:20|2023.67|2015.97|2022.14|2014.44|2023.96|2016.26|2021.81|2014.11|37
1652730630000|2022-05-16 19:50:30|2022.18|2014.48|2021.31|2013.61|2022.21|2014.51|2021.2|2013.5|32
1652730640000|2022-05-16 19:50:40|2021.34|2013.64|2019.42|2011.72|2021.49|2013.79|2019.4|2011.7|31
1652730650000|2022-05-16 19:50:50|2019.35|2011.65|2018.13|2010.43|2019.43|2011.73|2018.1|2010.4|25
1652730660000|2022-05-16 19:51:00|2018.14|2010.44|2019.88|2012.18|2019.91|2012.21|2018.13|2010.43|32
1652730670000|2022-05-16 19:51:10|2019.89|2012.19|2018.74|2011.04|2020.12|2012.42|2018.56|2010.86|40
1652730680000|2022-05-16 19:51:20|2018.64|2010.94|2019.77|2012.07|2019.8|2012.1|2018.5|2010.8|37
1652730690000|2022-05-16 19:51:30|2019.8|2012.1|2021.04|2013.34|2021.09|2013.39|2019.8|2012.1|34
1652730700000|2022-05-16 19:51:40|2020.7|2013|2020.78|2013.08|2020.99|2013.29|2020.42|2012.72|35
1652730710000|2022-05-16 19:51:50|2020.82|2013.12|2019.45|2011.75|2020.86|2013.16|2019.33|2011.63|35
1652730720000|2022-05-16 19:52:00|2019.38|2011.68|2018.23|2010.53|2019.38|2011.68|2017.33|2009.63|38
1652730730000|2022-05-16 19:52:10|2018.34|2010.64|2017.41|2009.71|2018.91|2011.21|2017.19|2009.49|30
1652730740000|2022-05-16 19:52:20|2017.42|2009.72|2017.28|2009.58|2018.18|2010.48|2017.16|2009.46|30
1652730750000|2022-05-16 19:52:30|2017.48|2009.78|2017.19|2009.49|2017.98|2010.28|2016.79|2009.09|24
1652730760000|2022-05-16 19:52:40|2017.02|2009.32|2017.04|2009.34|2017.18|2009.48|2016.81|2009.11|26
1652730770000|2022-05-16 19:52:50|2017.09|2009.39|2017.06|2009.36|2017.1|2009.4|2016.16|2008.46|25
1652730780000|2022-05-16 19:53:00|2017|2009.3|2016.85|2009.15|2017.34|2009.64|2016.61|2008.91|32
1652730790000|2022-05-16 19:53:10|2017.06|2009.36|2017.3|2009.6|2017.33|2009.63|2016.84|2009.14|34
1652730800000|2022-05-16 19:53:20|2017.32|2009.62|2016.48|2008.78|2017.34|2009.64|2016.48|2008.78|29
1652730810000|2022-05-16 19:53:30|2016.19|2008.49|2016.44|2008.74|2016.69|2008.99|2016.05|2008.35|22
1652730820000|2022-05-16 19:53:40|2016.47|2008.77|2016.41|2008.71|2016.64|2008.94|2016.27|2008.57|34
1652730830000|2022-05-16 19:53:50|2016.47|2008.77|2016.57|2008.87|2016.57|2008.87|2016.35|2008.65|27
1652730840000|2022-05-16 19:54:00|2016.53|2008.83|2015.57|2007.87|2016.53|2008.83|2015.3|2007.6|30
1652730850000|2022-05-16 19:54:10|2015.47|2007.77|2015.37|2007.67|2015.66|2007.96|2015.23|2007.53|33
1652730860000|2022-05-16 19:54:20|2015.38|2007.68|2014.69|2006.99|2015.45|2007.75|2014.69|2006.99|19
1652730870000|2022-05-16 19:54:30|2014.05|2006.35|2014.9|2007.2|2014.92|2007.22|2014.05|2006.35|38
1652730880000|2022-05-16 19:54:40|2015.01|2007.31|2014.71|2007.01|2015.03|2007.33|2014.01|2006.31|32
1652730890000|2022-05-16 19:54:50|2014.72|2007.02|2014.11|2006.41|2014.72|2007.02|2014|2006.3|28
1652730900000|2022-05-16 19:55:00|2014.19|2006.49|2014.07|2006.37|2014.66|2006.96|2014.07|2006.37|34
1652730910000|2022-05-16 19:55:10|2014.1|2006.4|2014.23|2006.53|2014.57|2006.87|2013.89|2006.19|31
1652730920000|2022-05-16 19:55:20|2014.21|2006.51|2013.98|2006.28|2014.31|2006.61|2013.01|2005.31|39
1652730930000|2022-05-16 19:55:30|2014.04|2006.34|2014.01|2006.31|2014.08|2006.38|2013.24|2005.54|30
1652730940000|2022-05-16 19:55:40|2014.13|2006.43|2013.54|2005.84|2014.16|2006.46|2013.33|2005.63|28
1652730950000|2022-05-16 19:55:50|2013.52|2005.82|2013.72|2006.02|2013.78|2006.08|2013.27|2005.57|35
1652730960000|2022-05-16 19:56:00|2013.91|2006.21|2013.2|2005.5|2013.91|2006.21|2012.58|2004.88|33
1652730970000|2022-05-16 19:56:10|2013.07|2005.37|2011.68|2003.98|2013.31|2005.61|2011.68|2003.98|28
1652730980000|2022-05-16 19:56:20|2011.72|2004.02|2010.12|2002.42|2011.72|2004.02|2009.62|2001.92|38
1652730990000|2022-05-16 19:56:30|2010.11|2002.41|2009.88|2002.18|2010.38|2002.68|2009.12|2001.42|38
1652731000000|2022-05-16 19:56:40|2009.81|2002.11|2008.41|2000.71|2009.87|2002.17|2008.41|2000.71|31
1652731010000|2022-05-16 19:56:50|2008.5|2000.8|2007.49|1999.79|2008.55|2000.85|2007.49|1999.79|33
1652731020000|2022-05-16 19:57:00|2007.17|1999.47|2007.95|2000.25|2007.95|2000.25|2006.85|1999.15|29
1652731030000|2022-05-16 19:57:10|2007.98|2000.28|2008.47|2000.77|2008.99|2001.29|2007.64|1999.94|37
1652731040000|2022-05-16 19:57:20|2008.48|2000.78|2008.29|2000.59|2008.61|2000.91|2008.01|2000.31|37
1652731050000|2022-05-16 19:57:30|2008.33|2000.63|2007.98|2000.28|2008.88|2001.18|2007.98|2000.28|38
1652731060000|2022-05-16 19:57:40|2007.93|2000.23|2008.59|2000.89|2008.59|2000.89|2007.88|2000.18|33
1652731070000|2022-05-16 19:57:50|2008.64|2000.94|2008.57|2000.87|2009.19|2001.49|2008.47|2000.77|33
1652731080000|2022-05-16 19:58:00|2008.48|2000.78|2008.52|2000.82|2008.57|2000.87|2007.89|2000.19|37
1652731090000|2022-05-16 19:58:10|2008.04|2000.34|2009.11|2001.41|2009.11|2001.41|2007.79|2000.09|35
1652731100000|2022-05-16 19:58:20|2009.08|2001.38|2008.37|2000.67|2009.2|2001.5|2008.24|2000.54|40
1652731110000|2022-05-16 19:58:30|2008.55|2000.85|2008.64|2000.94|2008.9|2001.2|2008.16|2000.46|36
1652731120000|2022-05-16 19:58:40|2008.53|2000.83|2008.91|2001.21|2009.04|2001.34|2008.44|2000.74|38
1652731130000|2022-05-16 19:58:50|2008.93|2001.23|2010.22|2002.52|2010.65|2002.95|2008.78|2001.08|39
1652731140000|2022-05-16 19:59:00|2009.9|2002.2|2010.26|2002.56|2010.26|2002.56|2008.94|2001.24|36
1652731150000|2022-05-16 19:59:10|2010.45|2002.75|2008.56|2000.86|2010.45|2002.75|2008.25|2000.55|36
1652731160000|2022-05-16 19:59:20|2008.59|2000.89|2008.74|2001.04|2009.9|2002.2|2008.58|2000.88|38
1652731170000|2022-05-16 19:59:30|2008.7|2001|2008.83|2001.13|2009.23|2001.53|2008.33|2000.63|38
1652731180000|2022-05-16 19:59:40|2008.88|2001.18|2009.51|2001.81|2009.57|2001.87|2008.88|2001.18|39
1652731190000|2022-05-16 19:59:50|2009.87|2002.17|2008.77|2001.07|2010.51|2002.81|2008.7|2001|37
1652731200000|2022-05-16 20:00:00|2008.83|2001.13|2008.21|2000.51|2009.04|2001.34|2007.87|2000.17|35
1652731210000|2022-05-16 20:00:10|2008.5|2000.8|2009.52|2001.82|2009.56|2001.86|2008.5|2000.8|35
1652731220000|2022-05-16 20:00:20|2009.6|2001.9|2010.29|2002.59|2010.33|2002.63|2009.6|2001.9|36
1652731230000|2022-05-16 20:00:30|2010.1|2002.4|2009.26|2001.56|2010.14|2002.44|2008.93|2001.23|32
1652731240000|2022-05-16 20:00:40|2009.32|2001.62|2010.25|2002.55|2010.25|2002.55|2009.32|2001.62|34
1652731250000|2022-05-16 20:00:50|2010.19|2002.49|2009.83|2002.13|2010.22|2002.52|2009.64|2001.94|34
1652731260000|2022-05-16 20:01:00|2009.8|2002.1|2008.75|2001.05|2009.86|2002.16|2008.65|2000.95|35
1652731270000|2022-05-16 20:01:10|2008.8|2001.1|2009.13|2001.43|2009.9|2002.2|2008.8|2001.1|36
1652731280000|2022-05-16 20:01:20|2009.1|2001.4|2009.03|2001.33|2009.24|2001.54|2008.76|2001.06|36
1652731290000|2022-05-16 20:01:30|2009.08|2001.38|2009.1|2001.4|2009.15|2001.45|2008.74|2001.04|33
1652731300000|2022-05-16 20:01:40|2009.08|2001.38|2007.87|2000.17|2009.22|2001.52|2007.84|2000.14|37
1652731310000|2022-05-16 20:01:50|2007.8|2000.1|2008.08|2000.38|2008.13|2000.43|2006.99|1999.29|37
1652731320000|2022-05-16 20:02:00|2008.04|2000.34|2008.15|2000.45|2008.16|2000.46|2007.55|1999.85|36
1652731330000|2022-05-16 20:02:10|2008.14|2000.44|2008.34|2000.64|2008.61|2000.91|2008.12|2000.42|35
1652731340000|2022-05-16 20:02:20|2008.33|2000.63|2007.89|2000.19|2008.33|2000.63|2007.68|1999.98|32
1652731350000|2022-05-16 20:02:30|2007.96|2000.26|2007.74|2000.04|2008.46|2000.76|2007.54|1999.84|38
1652731360000|2022-05-16 20:02:40|2007.79|2000.09|2008.42|2000.72|2008.86|2001.16|2007.79|2000.09|37
1652731370000|2022-05-16 20:02:50|2008.4|2000.7|2008.19|2000.49|2008.57|2000.87|2007.89|2000.19|31
1652731380000|2022-05-16 20:03:00|2008.16|2000.46|2008.26|2000.56|2008.27|2000.57|2007.76|2000.06|27
1652731390000|2022-05-16 20:03:10|2008.28|2000.58|2008.03|2000.33|2008.35|2000.65|2008.03|2000.33|32
1652731400000|2022-05-16 20:03:20|2008.02|2000.32|2007.26|1999.56|2008.2|2000.5|2007.26|1999.56|36
1652731410000|2022-05-16 20:03:30|2007.27|1999.57|2008.98|2001.28|2009.54|2001.84|2007.08|1999.38|33
1652731420000|2022-05-16 20:03:40|2009.04|2001.34|2011.42|2003.72|2011.58|2003.88|2008.84|2001.14|37
1652731430000|2022-05-16 20:03:50|2011.49|2003.79|2012.31|2004.61|2012.68|2004.98|2011.49|2003.79|39
1652731440000|2022-05-16 20:04:00|2012.67|2004.97|2014.16|2006.46|2015.38|2007.68|2012.67|2004.97|35
1652731450000|2022-05-16 20:04:10|2014.23|2006.53|2014.38|2006.68|2014.69|2006.99|2013.73|2006.03|33
1652731460000|2022-05-16 20:04:20|2014.27|2006.57|2014.86|2007.16|2014.93|2007.23|2013.83|2006.13|36
1652731470000|2022-05-16 20:04:30|2014.82|2007.12|2012.48|2004.78|2014.91|2007.21|2012.47|2004.77|38
1652731480000|2022-05-16 20:04:40|2012.53|2004.83|2012.5|2004.8|2012.53|2004.83|2011.93|2004.23|34
1652731490000|2022-05-16 20:04:50|2012.65|2004.95|2011.5|2003.8|2012.75|2005.05|2011.5|2003.8|40
1652731500000|2022-05-16 20:05:00|2011.07|2003.37|2010.28|2002.58|2011.22|2003.52|2010.28|2002.58|35
1652731510000|2022-05-16 20:05:10|2010.31|2002.61|2010.58|2002.88|2010.6|2002.9|2010.19|2002.49|27
1652731520000|2022-05-16 20:05:20|2010.56|2002.86|2010.44|2002.74|2010.59|2002.89|2010.35|2002.65|28
1652731530000|2022-05-16 20:05:30|2010.41|2002.71|2009.65|2001.95|2010.47|2002.77|2009.58|2001.88|33
1652731540000|2022-05-16 20:05:40|2009.67|2001.97|2009.72|2002.02|2009.75|2002.05|2009.21|2001.51|35
1652731550000|2022-05-16 20:05:50|2009.66|2001.96|2009.72|2002.02|2009.8|2002.1|2009.36|2001.66|38
1652731560000|2022-05-16 20:06:00|2009.73|2002.03|2010.65|2002.95|2011.12|2003.42|2009.6|2001.9|36
1652731570000|2022-05-16 20:06:10|2010.81|2003.11|2010.92|2003.22|2011.16|2003.46|2010.81|2003.11|26
1652731580000|2022-05-16 20:06:20|2011.05|2003.35|2011.63|2003.93|2011.7|2004|2010.95|2003.25|31
1652731590000|2022-05-16 20:06:30|2011.64|2003.94|2011.94|2004.24|2011.94|2004.24|2011.24|2003.54|35
1652731600000|2022-05-16 20:06:40|2011.86|2004.16|2011.61|2003.91|2011.94|2004.24|2011.35|2003.65|13
1652731610000|2022-05-16 20:06:50|2011.35|2003.65|2012.41|2004.71|2012.41|2004.71|2011.35|2003.65|19
1652731620000|2022-05-16 20:07:00|2012.39|2004.69|2012.99|2005.29|2013|2005.3|2012|2004.3|28
1652731630000|2022-05-16 20:07:10|2013.18|2005.48|2011.63|2003.93|2013.18|2005.48|2011.61|2003.91|35
1652731640000|2022-05-16 20:07:20|2011.49|2003.79|2011.37|2003.67|2011.51|2003.81|2011.08|2003.38|32
1652731650000|2022-05-16 20:07:30|2011.29|2003.59|2011.97|2004.27|2012.33|2004.63|2011.29|2003.59|38
1652731660000|2022-05-16 20:07:40|2012.07|2004.37|2011.5|2003.8|2012.07|2004.37|2011.33|2003.63|37
1652731670000|2022-05-16 20:07:50|2011.43|2003.73|2011.4|2003.7|2011.67|2003.97|2011.17|2003.47|30
1652731680000|2022-05-16 20:08:00|2011.32|2003.62|2010.55|2002.85|2011.35|2003.65|2010.55|2002.85|25
1652731690000|2022-05-16 20:08:10|2010.54|2002.84|2010.23|2002.53|2010.83|2003.13|2010.07|2002.37|26
1652731700000|2022-05-16 20:08:20|2010.2|2002.5|2010.51|2002.81|2010.51|2002.81|2010|2002.3|32
1652731710000|2022-05-16 20:08:30|2010.52|2002.82|2010.5|2002.8|2010.58|2002.88|2010.5|2002.8|22
1652731720000|2022-05-16 20:08:40|2010.49|2002.79|2011.75|2004.05|2011.75|2004.05|2010.49|2002.79|26
1652731730000|2022-05-16 20:08:50|2011.76|2004.06|2013.26|2005.56|2013.26|2005.56|2011.74|2004.04|25
1652731740000|2022-05-16 20:09:00|2013.25|2005.55|2012.63|2004.93|2013.4|2005.7|2012.52|2004.82|31
1652731750000|2022-05-16 20:09:10|2012.67|2004.97|2012.34|2004.64|2012.67|2004.97|2012.23|2004.53|37
1652731760000|2022-05-16 20:09:20|2012.54|2004.84|2012.54|2004.84|2012.77|2005.07|2012.25|2004.55|30
1652731770000|2022-05-16 20:09:30|2012.56|2004.86|2011.91|2004.21|2012.56|2004.86|2011.69|2003.99|31
1652731780000|2022-05-16 20:09:40|2011.92|2004.22|2012.39|2004.69|2012.55|2004.85|2011.92|2004.22|35
1652731790000|2022-05-16 20:09:50|2012.4|2004.7|2012.49|2004.79|2012.56|2004.86|2012.37|2004.67|23
1652731800000|2022-05-16 20:10:00|2012.48|2004.78|2012.36|2004.66|2012.64|2004.94|2012.29|2004.59|36
1652731810000|2022-05-16 20:10:10|2012.34|2004.64|2012.36|2004.66|2012.65|2004.95|2012.23|2004.53|24
1652731820000|2022-05-16 20:10:20|2012.41|2004.71|2013.61|2005.91|2013.66|2005.96|2012.3|2004.6|33
1652731830000|2022-05-16 20:10:30|2013.63|2005.93|2014.82|2007.12|2014.82|2007.12|2013.63|2005.93|21
1652731840000|2022-05-16 20:10:40|2014.77|2007.07|2014.55|2006.85|2014.91|2007.21|2014.55|2006.85|26
1652731850000|2022-05-16 20:10:50|2014.53|2006.83|2013.93|2006.23|2014.53|2006.83|2013.88|2006.18|35
1652731860000|2022-05-16 20:11:00|2013.99|2006.29|2013.21|2005.51|2014.09|2006.39|2013.21|2005.51|33
1652731870000|2022-05-16 20:11:10|2013.29|2005.59|2014.23|2006.53|2014.23|2006.53|2013.08|2005.38|31
1652731880000|2022-05-16 20:11:20|2014.46|2006.76|2015.41|2007.71|2015.58|2007.88|2014.2|2006.5|33
1652731890000|2022-05-16 20:11:30|2015.38|2007.68|2014.97|2007.27|2015.44|2007.74|2014.97|2007.27|30
1652731900000|2022-05-16 20:11:40|2014.88|2007.18|2015.43|2007.73|2015.55|2007.85|2014.88|2007.18|31
1652731910000|2022-05-16 20:11:50|2015.31|2007.61|2015.41|2007.71|2015.62|2007.92|2015.21|2007.51|35
1652731920000|2022-05-16 20:12:00|2015.43|2007.73|2015.34|2007.64|2015.49|2007.79|2015.26|2007.56|31
1652731930000|2022-05-16 20:12:10|2015.32|2007.62|2015.47|2007.77|2015.57|2007.87|2015.31|2007.61|34
1652731940000|2022-05-16 20:12:20|2015.48|2007.78|2015.29|2007.59|2015.58|2007.88|2015.25|2007.55|35
1652731950000|2022-05-16 20:12:30|2015.31|2007.61|2015.35|2007.65|2015.54|2007.84|2015.26|2007.56|37
1652731960000|2022-05-16 20:12:40|2015.34|2007.64|2015.45|2007.75|2015.49|2007.79|2015.2|2007.5|29
1652731970000|2022-05-16 20:12:50|2015.53|2007.83|2015.37|2007.67|2015.57|2007.87|2015.37|2007.67|22
1652731980000|2022-05-16 20:13:00|2015.42|2007.72|2015.58|2007.88|2015.61|2007.91|2015.4|2007.7|24
1652731990000|2022-05-16 20:13:10|2015.62|2007.92|2015.75|2008.05|2015.78|2008.08|2015.62|2007.92|11
1652732000000|2022-05-16 20:13:20|2015.85|2008.15|2016.16|2008.46|2016.2|2008.5|2015.85|2008.15|27
1652732010000|2022-05-16 20:13:30|2016.14|2008.44|2016.2|2008.5|2016.25|2008.55|2016.12|2008.42|25
1652732020000|2022-05-16 20:13:40|2016.21|2008.51|2016.33|2008.63|2016.33|2008.63|2016.21|2008.51|15
1652732030000|2022-05-16 20:13:50|2016.34|2008.64|2017.17|2009.47|2017.19|2009.49|2016.33|2008.63|25
1652732040000|2022-05-16 20:14:00|2017.18|2009.48|2018.81|2011.11|2019.79|2012.09|2016.77|2009.07|34
1652732050000|2022-05-16 20:14:10|2018.58|2010.88|2018.7|2011|2018.74|2011.04|2018.2|2010.5|34
1652732060000|2022-05-16 20:14:20|2018.54|2010.84|2018.82|2011.12|2019.66|2011.96|2018.54|2010.84|33
1652732070000|2022-05-16 20:14:30|2019.11|2011.41|2018.27|2010.57|2019.11|2011.41|2018.27|2010.57|36
1652732080000|2022-05-16 20:14:40|2017.84|2010.14|2017.56|2009.86|2017.84|2010.14|2017.37|2009.67|38
1652732090000|2022-05-16 20:14:50|2017.62|2009.92|2017.31|2009.61|2017.62|2009.92|2016.84|2009.14|33
1652732100000|2022-05-16 20:15:00|2017.35|2009.65|2018.16|2010.46|2018.16|2010.46|2017.35|2009.65|32
1652732110000|2022-05-16 20:15:10|2018.25|2010.55|2018.59|2010.89|2018.59|2010.89|2018.22|2010.52|29
1652732120000|2022-05-16 20:15:20|2018.62|2010.92|2018.93|2011.23|2019.06|2011.36|2018.62|2010.92|31
1652732130000|2022-05-16 20:15:30|2018.94|2011.24|2018.91|2011.21|2019.12|2011.42|2018.84|2011.14|22
1652732140000|2022-05-16 20:15:40|2019.13|2011.43|2019.35|2011.65|2019.61|2011.91|2018.84|2011.14|23
1652732150000|2022-05-16 20:15:50|2019.25|2011.55|2017.7|2010|2019.3|2011.6|2017.69|2009.99|36
1652732160000|2022-05-16 20:16:00|2017.85|2010.15|2018.41|2010.71|2018.58|2010.88|2017.66|2009.96|33
1652732170000|2022-05-16 20:16:10|2018.36|2010.66|2019.14|2011.44|2019.15|2011.45|2018.36|2010.66|37
1652732180000|2022-05-16 20:16:20|2019.18|2011.48|2019.15|2011.45|2019.37|2011.67|2018.9|2011.2|32
1652732190000|2022-05-16 20:16:30|2019.24|2011.54|2019.14|2011.44|2019.27|2011.57|2019.02|2011.32|34
1652732200000|2022-05-16 20:16:40|2019.16|2011.46|2019.02|2011.32|2019.26|2011.56|2019.01|2011.31|36
1652732210000|2022-05-16 20:16:50|2019.03|2011.33|2019.73|2012.03|2019.93|2012.23|2018.81|2011.11|30
1652732220000|2022-05-16 20:17:00|2019.77|2012.07|2020.18|2012.48|2020.19|2012.49|2019.75|2012.05|34
1652732230000|2022-05-16 20:17:10|2020.2|2012.5|2021.3|2013.6|2021.48|2013.78|2020.18|2012.48|32
1652732240000|2022-05-16 20:17:20|2021.54|2013.84|2020.81|2013.11|2021.54|2013.84|2020.64|2012.94|29
1652732250000|2022-05-16 20:17:30|2020.76|2013.06|2021.87|2014.17|2021.87|2014.17|2020.63|2012.93|33
1652732260000|2022-05-16 20:17:40|2021.95|2014.25|2023.85|2016.15|2023.85|2016.15|2021.95|2014.25|38
1652732270000|2022-05-16 20:17:50|2023.78|2016.08|2022.02|2014.32|2023.87|2016.17|2021.99|2014.29|38
1652732280000|2022-05-16 20:18:00|2021.94|2014.24|2021.97|2014.27|2022.21|2014.51|2020.97|2013.27|35
1652732290000|2022-05-16 20:18:10|2021.96|2014.26|2021.76|2014.06|2022.11|2014.41|2021.61|2013.91|33
1652732300000|2022-05-16 20:18:20|2021.83|2014.13|2021.95|2014.25|2022.28|2014.58|2021.71|2014.01|32
1652732310000|2022-05-16 20:18:30|2021.99|2014.29|2021.23|2013.53|2021.99|2014.29|2020.18|2012.48|31
1652732320000|2022-05-16 20:18:40|2020.88|2013.18|2020.89|2013.19|2021.26|2013.56|2020.51|2012.81|39
1652732330000|2022-05-16 20:18:50|2020.79|2013.09|2020.51|2012.81|2021.03|2013.33|2020.48|2012.78|37
1652732340000|2022-05-16 20:19:00|2020.54|2012.84|2020.29|2012.59|2021.06|2013.36|2020.18|2012.48|37
1652732350000|2022-05-16 20:19:10|2020.18|2012.48|2020.02|2012.32|2020.42|2012.72|2019.63|2011.93|35
1652732360000|2022-05-16 20:19:20|2020.21|2012.51|2020.06|2012.36|2020.4|2012.7|2019.5|2011.8|30
1652732370000|2022-05-16 20:19:30|2020.14|2012.44|2019.56|2011.86|2020.18|2012.48|2019.45|2011.75|30
1652732380000|2022-05-16 20:19:40|2019.52|2011.82|2020.33|2012.63|2020.33|2012.63|2019.3|2011.6|37
1652732390000|2022-05-16 20:19:50|2020.36|2012.66|2020.29|2012.59|2020.38|2012.68|2020.04|2012.34|30
1652732400000|2022-05-16 20:20:00|2020.19|2012.49|2020.01|2012.31|2020.34|2012.64|2019.94|2012.24|30
1652732410000|2022-05-16 20:20:10|2020|2012.3|2019.93|2012.23|2020.03|2012.33|2019.83|2012.13|21
1652732420000|2022-05-16 20:20:20|2019.99|2012.29|2019.8|2012.1|2020.11|2012.41|2019.8|2012.1|24
1652732430000|2022-05-16 20:20:30|2019.81|2012.11|2018.97|2011.27|2019.94|2012.24|2018.97|2011.27|36
1652732440000|2022-05-16 20:20:40|2018.96|2011.26|2018.39|2010.69|2019.12|2011.42|2018.39|2010.69|30
1652732450000|2022-05-16 20:20:50|2018.5|2010.8|2018.78|2011.08|2018.93|2011.23|2018.39|2010.69|34
1652732460000|2022-05-16 20:21:00|2018.68|2010.98|2019.15|2011.45|2019.25|2011.55|2018.67|2010.97|34
1652732470000|2022-05-16 20:21:10|2019.19|2011.49|2018.89|2011.19|2019.27|2011.57|2018.88|2011.18|24
1652732480000|2022-05-16 20:21:20|2018.88|2011.18|2018.44|2010.74|2018.92|2011.22|2018.11|2010.41|36
1652732490000|2022-05-16 20:21:30|2018.47|2010.77|2018.67|2010.97|2018.67|2010.97|2018.29|2010.59|35
1652732500000|2022-05-16 20:21:40|2018.63|2010.93|2018.31|2010.61|2018.63|2010.93|2018.24|2010.54|29
1652732510000|2022-05-16 20:21:50|2018.33|2010.63|2017.59|2009.89|2018.35|2010.65|2017.59|2009.89|31
1652732520000|2022-05-16 20:22:00|2017.66|2009.96|2017.34|2009.64|2017.82|2010.12|2017.34|2009.64|38
1652732530000|2022-05-16 20:22:10|2017.33|2009.63|2017.88|2010.18|2018.07|2010.37|2017.08|2009.38|28
1652732540000|2022-05-16 20:22:20|2017.95|2010.25|2017.99|2010.29|2018.11|2010.41|2017.61|2009.91|29
1652732550000|2022-05-16 20:22:30|2018.05|2010.35|2018.2|2010.5|2018.21|2010.51|2017.89|2010.19|29
1652732560000|2022-05-16 20:22:40|2018.21|2010.51|2018.2|2010.5|2018.43|2010.73|2018.14|2010.44|31
1652732570000|2022-05-16 20:22:50|2018.19|2010.49|2016.72|2009.02|2018.23|2010.53|2016.58|2008.88|29
1652732580000|2022-05-16 20:23:00|2016.79|2009.09|2016.83|2009.13|2016.9|2009.2|2016.66|2008.96|33
1652732590000|2022-05-16 20:23:10|2016.85|2009.15|2016.38|2008.68|2016.9|2009.2|2016.18|2008.48|27
1652732600000|2022-05-16 20:23:20|2016.36|2008.66|2016.26|2008.56|2016.36|2008.66|2016.2|2008.5|17
1652732610000|2022-05-16 20:23:30|2016.41|2008.71|2016.43|2008.73|2016.71|2009.01|2016.38|2008.68|21
1652732620000|2022-05-16 20:23:40|2016.57|2008.87|2016.61|2008.91|2016.61|2008.91|2016.46|2008.76|25
1652732630000|2022-05-16 20:23:50|2016.63|2008.93|2015.98|2008.28|2016.8|2009.1|2015.98|2008.28|14
1652732640000|2022-05-16 20:24:00|2016.04|2008.34|2016.18|2008.48|2016.38|2008.68|2015.92|2008.22|24
1652732650000|2022-05-16 20:24:10|2016.29|2008.59|2017.03|2009.33|2017.09|2009.39|2016.12|2008.42|27
1652732660000|2022-05-16 20:24:20|2017.09|2009.39|2017.01|2009.31|2017.29|2009.59|2016.69|2008.99|34
1652732670000|2022-05-16 20:24:30|2016.87|2009.17|2017.24|2009.54|2017.29|2009.59|2016.71|2009.01|31
1652732680000|2022-05-16 20:24:40|2017.26|2009.56|2017.27|2009.57|2017.31|2009.61|2017.17|2009.47|29
1652732690000|2022-05-16 20:24:50|2017.29|2009.59|2016.47|2008.77|2017.32|2009.62|2016.44|2008.74|22
1652732700000|2022-05-16 20:25:00|2016.46|2008.76|2015.52|2007.82|2016.98|2009.28|2015.52|2007.82|35
1652732710000|2022-05-16 20:25:10|2015.54|2007.84|2015.72|2008.02|2015.74|2008.04|2015.47|2007.77|29
1652732720000|2022-05-16 20:25:20|2015.71|2008.01|2015.7|2008|2015.73|2008.03|2015.47|2007.77|33
1652732730000|2022-05-16 20:25:30|2015.71|2008.01|2017.12|2009.42|2017.17|2009.47|2015.71|2008.01|30
1652732740000|2022-05-16 20:25:40|2017.13|2009.43|2017.22|2009.52|2017.4|2009.7|2017.03|2009.33|34
1652732750000|2022-05-16 20:25:50|2017.15|2009.45|2017.09|2009.39|2017.3|2009.6|2017|2009.3|32
1652732760000|2022-05-16 20:26:00|2017.05|2009.35|2018.03|2010.33|2018.03|2010.33|2016.82|2009.12|35
1652732770000|2022-05-16 20:26:10|2018.04|2010.34|2019.05|2011.35|2019.51|2011.81|2018.01|2010.31|33
1652732780000|2022-05-16 20:26:20|2019.03|2011.33|2018.92|2011.22|2019.4|2011.7|2018.82|2011.12|29
1652732790000|2022-05-16 20:26:30|2019.08|2011.38|2018.4|2010.7|2019.09|2011.39|2018.4|2010.7|36
1652732800000|2022-05-16 20:26:40|2018.45|2010.75|2018.16|2010.46|2018.61|2010.91|2018.14|2010.44|32
1652732810000|2022-05-16 20:26:50|2018.17|2010.47|2017.76|2010.06|2018.28|2010.58|2017.68|2009.98|33
1652732820000|2022-05-16 20:27:00|2017.77|2010.07|2017.46|2009.76|2017.88|2010.18|2017.39|2009.69|27
1652732830000|2022-05-16 20:27:10|2017.42|2009.72|2017.23|2009.53|2017.57|2009.87|2017.21|2009.51|32
1652732840000|2022-05-16 20:27:20|2017.24|2009.54|2017.18|2009.48|2017.41|2009.71|2017.17|2009.47|36
1652732850000|2022-05-16 20:27:30|2017.21|2009.51|2017.36|2009.66|2017.42|2009.72|2017.17|2009.47|28
1652732860000|2022-05-16 20:27:40|2017.34|2009.64|2018.17|2010.47|2018.17|2010.47|2017.27|2009.57|28
1652732870000|2022-05-16 20:27:50|2017.85|2010.15|2018.47|2010.77|2018.47|2010.77|2017.85|2010.15|31
1652732880000|2022-05-16 20:28:00|2018.48|2010.78|2018.11|2010.41|2018.49|2010.79|2017.85|2010.15|29
1652732890000|2022-05-16 20:28:10|2018.04|2010.34|2017.82|2010.12|2018.06|2010.36|2017.82|2010.12|29
1652732900000|2022-05-16 20:28:20|2018.03|2010.33|2019.54|2011.84|2019.54|2011.84|2017.87|2010.17|26
1652732910000|2022-05-16 20:28:30|2019.6|2011.9|2020.06|2012.36|2020.35|2012.65|2019.25|2011.55|37
1652732920000|2022-05-16 20:28:40|2020.1|2012.4|2019.2|2011.5|2020.1|2012.4|2019.11|2011.41|34
1652732930000|2022-05-16 20:28:50|2019.19|2011.49|2019.19|2011.49|2019.74|2012.04|2019.18|2011.48|24
1652732940000|2022-05-16 20:29:00|2019.08|2011.38|2018.7|2011|2019.08|2011.38|2018.6|2010.9|30
1652732950000|2022-05-16 20:29:10|2018.71|2011.01|2018.51|2010.81|2019.15|2011.45|2018.34|2010.64|33
1652732960000|2022-05-16 20:29:20|2018.42|2010.72|2019.03|2011.33|2019.03|2011.33|2018.42|2010.72|20
1652732970000|2022-05-16 20:29:30|2019.09|2011.39|2019.29|2011.59|2019.34|2011.64|2018.96|2011.26|29
1652732980000|2022-05-16 20:29:40|2019.26|2011.56|2019.63|2011.93|2019.63|2011.93|2018.57|2010.87|31
1652732990000|2022-05-16 20:29:50|2019.88|2012.18|2020.17|2012.47|2020.53|2012.83|2019.85|2012.15|36
1652733000000|2022-05-16 20:30:00|2019.75|2012.05|2019.87|2012.17|2020.42|2012.72|2019.75|2012.05|38
1652733010000|2022-05-16 20:30:10|2019.94|2012.24|2021.04|2013.34|2021.04|2013.34|2019.85|2012.15|33
1652733020000|2022-05-16 20:30:20|2020.88|2013.18|2019.87|2012.17|2021.22|2013.52|2019.78|2012.08|37
1652733030000|2022-05-16 20:30:30|2019.84|2012.14|2019.62|2011.92|2020.1|2012.4|2019.61|2011.91|36
1652733040000|2022-05-16 20:30:40|2019.66|2011.96|2019.78|2012.08|2019.84|2012.14|2019.56|2011.86|33
1652733050000|2022-05-16 20:30:50|2019.81|2012.11|2019.82|2012.12|2019.86|2012.16|2019.57|2011.87|35
1652733060000|2022-05-16 20:31:00|2019.83|2012.13|2019.74|2012.04|2019.84|2012.14|2019.36|2011.66|31
1652733070000|2022-05-16 20:31:10|2019.72|2012.02|2019.37|2011.67|2019.74|2012.04|2019.37|2011.67|20
1652733080000|2022-05-16 20:31:20|2019.22|2011.52|2019.18|2011.48|2019.37|2011.67|2019|2011.3|33
1652733090000|2022-05-16 20:31:30|2019.17|2011.47|2018.56|2010.86|2019.25|2011.55|2018.56|2010.86|33
1652733100000|2022-05-16 20:31:40|2018.66|2010.96|2019.2|2011.5|2019.2|2011.5|2018.35|2010.65|29
1652733110000|2022-05-16 20:31:50|2019.09|2011.39|2019.63|2011.93|2019.63|2011.93|2019.06|2011.36|34
1652733120000|2022-05-16 20:32:00|2019.6|2011.9|2019.91|2012.21|2019.91|2012.21|2019.6|2011.9|26
1652733130000|2022-05-16 20:32:10|2019.89|2012.19|2019.65|2011.95|2020.05|2012.35|2019.59|2011.89|31
1652733140000|2022-05-16 20:32:20|2019.63|2011.93|2019.15|2011.45|2019.65|2011.95|2019.04|2011.34|33
1652733150000|2022-05-16 20:32:30|2019.22|2011.52|2018.73|2011.03|2019.22|2011.52|2018.69|2010.99|35
1652733160000|2022-05-16 20:32:40|2018.71|2011.01|2019.71|2012.01|2019.83|2012.13|2018.7|2011|31
1652733170000|2022-05-16 20:32:50|2019.68|2011.98|2018.97|2011.27|2019.75|2012.05|2018.88|2011.18|34
1652733180000|2022-05-16 20:33:00|2018.89|2011.19|2020.63|2012.93|2020.63|2012.93|2018.89|2011.19|38
1652733190000|2022-05-16 20:33:10|2020.55|2012.85|2020.69|2012.99|2020.71|2013.01|2020.41|2012.71|29
1652733200000|2022-05-16 20:33:20|2020.66|2012.96|2020.28|2012.58|2020.71|2013.01|2020.01|2012.31|21
1652733210000|2022-05-16 20:33:30|2020.23|2012.53|2020.63|2012.93|2020.75|2013.05|2020.09|2012.39|29
1652733220000|2022-05-16 20:33:40|2020.73|2013.03|2021.17|2013.47|2021.25|2013.55|2020.73|2013.03|13
1652733230000|2022-05-16 20:33:50|2021.21|2013.51|2021.24|2013.54|2021.26|2013.56|2021.07|2013.37|23
1652733240000|2022-05-16 20:34:00|2021.26|2013.56|2021.86|2014.16|2022.46|2014.76|2021.26|2013.56|25
1652733250000|2022-05-16 20:34:10|2021.97|2014.27|2024.24|2016.54|2024.95|2017.25|2021.97|2014.27|28
1652733260000|2022-05-16 20:34:20|2024.43|2016.73|2024.14|2016.44|2024.43|2016.73|2024.03|2016.33|26
1652733270000|2022-05-16 20:34:30|2024.2|2016.5|2023.51|2015.81|2024.34|2016.64|2023.47|2015.77|24
1652733280000|2022-05-16 20:34:40|2023.53|2015.83|2023.52|2015.82|2023.87|2016.17|2023.36|2015.66|32
1652733290000|2022-05-16 20:34:50|2023.54|2015.84|2023.5|2015.8|2023.57|2015.87|2023.4|2015.7|30
1652733300000|2022-05-16 20:35:00|2023.53|2015.83|2023.84|2016.14|2023.87|2016.17|2023.46|2015.76|20
1652733310000|2022-05-16 20:35:10|2023.89|2016.19|2024.99|2017.29|2025.24|2017.54|2023.84|2016.14|20
1652733320000|2022-05-16 20:35:20|2025.34|2017.64|2025.06|2017.36|2025.34|2017.64|2024.84|2017.14|14
1652733330000|2022-05-16 20:35:30|2024.84|2017.14|2024.95|2017.25|2025.21|2017.51|2024.77|2017.07|21
1652733340000|2022-05-16 20:35:40|2024.94|2017.24|2026.4|2018.7|2026.4|2018.7|2024.94|2017.24|28
1652733350000|2022-05-16 20:35:50|2026.44|2018.74|2027.42|2019.72|2027.58|2019.88|2026.28|2018.58|29
1652733360000|2022-05-16 20:36:00|2027.44|2019.74|2027.54|2019.84|2027.71|2020.01|2027.18|2019.48|37
1652733370000|2022-05-16 20:36:10|2027.52|2019.82|2027.67|2019.97|2027.89|2020.19|2027.45|2019.75|32
1652733380000|2022-05-16 20:36:20|2027.68|2019.98|2026.6|2018.9|2027.73|2020.03|2026.6|2018.9|34
1652733390000|2022-05-16 20:36:30|2026.56|2018.86|2026.71|2019.01|2026.9|2019.2|2026.52|2018.82|29
1652733400000|2022-05-16 20:36:40|2026.67|2018.97|2027.54|2019.84|2027.54|2019.84|2026.54|2018.84|26
1652733410000|2022-05-16 20:36:50|2027.49|2019.79|2027.45|2019.75|2027.5|2019.8|2027.36|2019.66|20
1652733420000|2022-05-16 20:37:00|2027.46|2019.76|2027.44|2019.74|2027.56|2019.86|2027.44|2019.74|22
1652733430000|2022-05-16 20:37:10|2027.49|2019.79|2028.4|2020.7|2028.53|2020.83|2027.49|2019.79|32
1652733440000|2022-05-16 20:37:20|2028.47|2020.77|2027.67|2019.97|2028.47|2020.77|2027.58|2019.88|37
1652733450000|2022-05-16 20:37:30|2027.7|2020|2026.5|2018.8|2027.71|2020.01|2026.48|2018.78|35
1652733460000|2022-05-16 20:37:40|2026.53|2018.83|2026.22|2018.52|2026.53|2018.83|2026.09|2018.39|28
1652733470000|2022-05-16 20:37:50|2026.23|2018.53|2025.88|2018.18|2026.25|2018.55|2025.72|2018.02|21
1652733480000|2022-05-16 20:38:00|2025.84|2018.14|2025.91|2018.21|2025.91|2018.21|2025.84|2018.14|25
1652733490000|2022-05-16 20:38:10|2026.14|2018.44|2026.16|2018.46|2026.35|2018.65|2026.14|2018.44|22
1652733500000|2022-05-16 20:38:20|2026.2|2018.5|2025.84|2018.14|2026.2|2018.5|2025.81|2018.11|20
1652733510000|2022-05-16 20:38:30|2025.78|2018.08|2025.45|2017.75|2025.78|2018.08|2025.35|2017.65|29
1652733520000|2022-05-16 20:38:40|2025.36|2017.66|2025.43|2017.73|2025.45|2017.75|2025.21|2017.51|21
1652733530000|2022-05-16 20:38:50|2025.4|2017.7|2025.41|2017.71|2025.47|2017.77|2025.26|2017.56|27
1652733540000|2022-05-16 20:39:00|2025.3|2017.6|2025.39|2017.69|2025.54|2017.84|2025.2|2017.5|31
1652733550000|2022-05-16 20:39:10|2025.51|2017.81|2025.5|2017.8|2025.57|2017.87|2025.3|2017.6|28
1652733560000|2022-05-16 20:39:20|2025.46|2017.76|2025.37|2017.67|2025.51|2017.81|2025.16|2017.46|25
1652733570000|2022-05-16 20:39:30|2025.44|2017.74|2025.39|2017.69|2025.48|2017.78|2025.32|2017.62|29
1652733580000|2022-05-16 20:39:40|2025.44|2017.74|2025.44|2017.74|2025.53|2017.83|2025.39|2017.69|24
1652733590000|2022-05-16 20:39:50|2025.43|2017.73|2025.05|2017.35|2025.51|2017.81|2025.05|2017.35|25
1652733600000|2022-05-16 20:40:00|2025.02|2017.32|2025.68|2017.98|2025.68|2017.98|2024.18|2016.48|38
1652733610000|2022-05-16 20:40:10|2024.41|2016.71|2021.5|2013.8|2024.41|2016.71|2020.71|2013.01|37
1652733620000|2022-05-16 20:40:20|2021.44|2013.74|2021.32|2013.62|2022.06|2014.36|2021.32|2013.62|35
1652733630000|2022-05-16 20:40:30|2021.36|2013.66|2020.68|2012.98|2021.81|2014.11|2020.64|2012.94|39
1652733640000|2022-05-16 20:40:40|2020.73|2013.03|2021.48|2013.78|2021.52|2013.82|2020.5|2012.8|35
1652733650000|2022-05-16 20:40:50|2021.59|2013.89|2023|2015.3|2023.11|2015.41|2021.59|2013.89|34
1652733660000|2022-05-16 20:41:00|2023.01|2015.31|2022.45|2014.75|2023.1|2015.4|2022.41|2014.71|33
1652733670000|2022-05-16 20:41:10|2022.49|2014.79|2022.65|2014.95|2022.65|2014.95|2022.45|2014.75|24
1652733680000|2022-05-16 20:41:20|2022.67|2014.97|2021.64|2013.94|2022.67|2014.97|2021.6|2013.9|30
1652733690000|2022-05-16 20:41:30|2021.61|2013.91|2021.03|2013.33|2021.76|2014.06|2021.03|2013.33|25
1652733700000|2022-05-16 20:41:40|2021.02|2013.32|2021.28|2013.58|2021.37|2013.67|2021.02|2013.32|29
1652733710000|2022-05-16 20:41:50|2021.32|2013.62|2022.16|2014.46|2022.26|2014.56|2021.25|2013.55|35
1652733720000|2022-05-16 20:42:00|2022.23|2014.53|2022.41|2014.71|2022.54|2014.84|2022.1|2014.4|31
1652733730000|2022-05-16 20:42:10|2022.42|2014.72|2022.37|2014.67|2022.63|2014.93|2022.28|2014.58|28
1652733740000|2022-05-16 20:42:20|2022.53|2014.83|2021.63|2013.93|2022.59|2014.89|2021.63|2013.93|35
1652733750000|2022-05-16 20:42:30|2021.61|2013.91|2022.84|2015.14|2023.48|2015.78|2021.57|2013.87|37
1652733760000|2022-05-16 20:42:40|2022.85|2015.15|2022.98|2015.28|2022.98|2015.28|2022.2|2014.5|33
1652733770000|2022-05-16 20:42:50|2022.94|2015.24|2023.29|2015.59|2023.29|2015.59|2022.84|2015.14|26
1652733780000|2022-05-16 20:43:00|2023.51|2015.81|2024.59|2016.89|2024.72|2017.02|2023.11|2015.41|33
1652733790000|2022-05-16 20:43:10|2024.52|2016.82|2025.08|2017.38|2025.16|2017.46|2024.37|2016.67|31
1652733800000|2022-05-16 20:43:20|2024.99|2017.29|2025.97|2018.27|2026.11|2018.41|2024.9|2017.2|29
1652733810000|2022-05-16 20:43:30|2026.1|2018.4|2024.21|2016.51|2026.1|2018.4|2024.21|2016.51|36
1652733820000|2022-05-16 20:43:40|2024.13|2016.43|2023.84|2016.14|2024.13|2016.43|2023.41|2015.71|34
1652733830000|2022-05-16 20:43:50|2023.73|2016.03|2023.7|2016|2023.95|2016.25|2023.66|2015.96|33
1652733840000|2022-05-16 20:44:00|2023.79|2016.09|2023.66|2015.96|2023.89|2016.19|2023.58|2015.88|25
1652733850000|2022-05-16 20:44:10|2023.48|2015.78|2023.62|2015.92|2023.73|2016.03|2023.21|2015.51|29
1652733860000|2022-05-16 20:44:20|2023.83|2016.13|2024.61|2016.91|2024.61|2016.91|2023.73|2016.03|34
1652733870000|2022-05-16 20:44:30|2024.62|2016.92|2024.58|2016.88|2025.57|2017.87|2024.35|2016.65|35
1652733880000|2022-05-16 20:44:40|2024.61|2016.91|2025.32|2017.62|2025.47|2017.77|2024.46|2016.76|31
1652733890000|2022-05-16 20:44:50|2025.47|2017.77|2025.51|2017.81|2025.55|2017.85|2025.45|2017.75|18
1652733900000|2022-05-16 20:45:00|2025.47|2017.77|2026.16|2018.46|2026.16|2018.46|2025|2017.3|33
1652733910000|2022-05-16 20:45:10|2026.32|2018.62|2026.42|2018.72|2026.66|2018.96|2026.32|2018.62|33
1652733920000|2022-05-16 20:45:20|2026.43|2018.73|2027.25|2019.55|2027.53|2019.83|2026.43|2018.73|34
1652733930000|2022-05-16 20:45:30|2027.26|2019.56|2027.12|2019.42|2027.4|2019.7|2026.87|2019.17|36
1652733940000|2022-05-16 20:45:40|2027.06|2019.36|2027.2|2019.5|2027.28|2019.58|2027.06|2019.36|21
1652733950000|2022-05-16 20:45:50|2027.17|2019.47|2027.61|2019.91|2027.61|2019.91|2027.08|2019.38|28
1652733960000|2022-05-16 20:46:00|2027.72|2020.02|2027.05|2019.35|2028.11|2020.41|2026.73|2019.03|36
1652733970000|2022-05-16 20:46:10|2027.04|2019.34|2026.68|2018.98|2027.14|2019.44|2026.59|2018.89|31
1652733980000|2022-05-16 20:46:20|2026.59|2018.89|2026.62|2018.92|2026.85|2019.15|2026.55|2018.85|33
1652733990000|2022-05-16 20:46:30|2026.59|2018.89|2028.01|2020.31|2028.01|2020.31|2026.59|2018.89|22
1652734000000|2022-05-16 20:46:40|2028.17|2020.47|2028.77|2021.07|2028.96|2021.26|2028.17|2020.47|35
1652734010000|2022-05-16 20:46:50|2028.76|2021.06|2027.89|2020.19|2028.79|2021.09|2027.67|2019.97|31
1652734020000|2022-05-16 20:47:00|2027.98|2020.28|2028.71|2021.01|2028.72|2021.02|2027.87|2020.17|33
1652734030000|2022-05-16 20:47:10|2028.7|2021|2028.21|2020.51|2028.91|2021.21|2028.12|2020.42|39
1652734040000|2022-05-16 20:47:20|2028.22|2020.52|2029.46|2021.76|2029.58|2021.88|2028.15|2020.45|33
1652734050000|2022-05-16 20:47:30|2029.33|2021.63|2031.57|2023.87|2031.57|2023.87|2029|2021.3|37
1652734060000|2022-05-16 20:47:40|2031.55|2023.85|2033.66|2025.96|2033.66|2025.96|2031.53|2023.83|29
1652734070000|2022-05-16 20:47:50|2033.68|2025.98|2033.17|2025.47|2034.2|2026.5|2033.15|2025.45|35
1652734080000|2022-05-16 20:48:00|2033.28|2025.58|2033.11|2025.41|2034.03|2026.33|2033.06|2025.36|33
1652734090000|2022-05-16 20:48:10|2033.18|2025.48|2032|2024.3|2033.21|2025.51|2031.94|2024.24|35
1652734100000|2022-05-16 20:48:20|2032.09|2024.39|2031.86|2024.16|2032.25|2024.55|2031.85|2024.15|32
1652734110000|2022-05-16 20:48:30|2032.02|2024.32|2031.06|2023.36|2032.1|2024.4|2030.93|2023.23|28
1652734120000|2022-05-16 20:48:40|2031.07|2023.37|2030.21|2022.51|2031.16|2023.46|2030.21|2022.51|31
1652734130000|2022-05-16 20:48:50|2030.16|2022.46|2029.85|2022.15|2030.29|2022.59|2029.75|2022.05|35
1652734140000|2022-05-16 20:49:00|2029.95|2022.25|2029.48|2021.78|2029.97|2022.27|2029.4|2021.7|34
1652734150000|2022-05-16 20:49:10|2029.46|2021.76|2029.43|2021.73|2029.67|2021.97|2029.24|2021.54|32
1652734160000|2022-05-16 20:49:20|2029.53|2021.83|2029.48|2021.78|2029.54|2021.84|2029.24|2021.54|31
1652734170000|2022-05-16 20:49:30|2029.54|2021.84|2028.93|2021.23|2029.54|2021.84|2028.93|2021.23|26
1652734180000|2022-05-16 20:49:40|2028.78|2021.08|2028.06|2020.36|2028.78|2021.08|2028|2020.3|31
1652734190000|2022-05-16 20:49:50|2028.01|2020.31|2028.26|2020.56|2028.46|2020.76|2028.01|2020.31|23
1652734200000|2022-05-16 20:50:00|2028.28|2020.58|2029.28|2021.58|2029.54|2021.84|2028.28|2020.58|29
1652734210000|2022-05-16 20:50:10|2029.36|2021.66|2029.89|2022.19|2029.89|2022.19|2029.18|2021.48|35
1652734220000|2022-05-16 20:50:20|2029.88|2022.18|2029.94|2022.24|2029.94|2022.24|2029.73|2022.03|25
1652734230000|2022-05-16 20:50:30|2029.9|2022.2|2029.37|2021.67|2030.02|2022.32|2029.32|2021.62|29
1652734240000|2022-05-16 20:50:40|2029.39|2021.69|2028.52|2020.82|2029.43|2021.73|2028.27|2020.57|31
1652734250000|2022-05-16 20:50:50|2028.53|2020.83|2029.1|2021.4|2029.1|2021.4|2028.48|2020.78|20
1652734260000|2022-05-16 20:51:00|2029.03|2021.33|2028.76|2021.06|2029.09|2021.39|2028.65|2020.95|23
1652734270000|2022-05-16 20:51:10|2028.68|2020.98|2028.52|2020.82|2028.83|2021.13|2028.37|2020.67|17
1652734280000|2022-05-16 20:51:20|2028.33|2020.63|2028.52|2020.82|2028.52|2020.82|2028.3|2020.6|26
1652734290000|2022-05-16 20:51:30|2028.53|2020.83|2028.62|2020.92|2028.69|2020.99|2028.4|2020.7|27
1652734300000|2022-05-16 20:51:40|2028.41|2020.71|2028.97|2021.27|2029.02|2021.32|2028.41|2020.71|27
1652734310000|2022-05-16 20:51:50|2028.95|2021.25|2029.76|2022.06|2029.76|2022.06|2028.95|2021.25|34
1652734320000|2022-05-16 20:52:00|2029.79|2022.09|2029.29|2021.59|2029.93|2022.23|2029.29|2021.59|30
1652734330000|2022-05-16 20:52:10|2029.56|2021.86|2029.23|2021.53|2029.56|2021.86|2028.95|2021.25|34
1652734340000|2022-05-16 20:52:20|2029.41|2021.71|2030.02|2022.32|2030.35|2022.65|2029.3|2021.6|37
1652734350000|2022-05-16 20:52:30|2030.03|2022.33|2030.58|2022.88|2031.16|2023.46|2030.03|2022.33|29
1652734360000|2022-05-16 20:52:40|2030.57|2022.87|2031|2023.3|2031|2023.3|2029.99|2022.29|32
1652734370000|2022-05-16 20:52:50|2030.97|2023.27|2031.48|2023.78|2031.48|2023.78|2030.77|2023.07|19
1652734380000|2022-05-16 20:53:00|2031.57|2023.87|2031.85|2024.15|2031.85|2024.15|2031.56|2023.86|16
1652734390000|2022-05-16 20:53:10|2031.82|2024.12|2030.84|2023.14|2031.82|2024.12|2030.55|2022.85|31
1652734400000|2022-05-16 20:53:20|2030.83|2023.13|2030.45|2022.75|2030.83|2023.13|2030.11|2022.41|27
1652734410000|2022-05-16 20:53:30|2030.51|2022.81|2031.09|2023.39|2031.09|2023.39|2030.36|2022.66|24
1652734420000|2022-05-16 20:53:40|2031.17|2023.47|2031.18|2023.48|2031.23|2023.53|2030.91|2023.21|21
1652734430000|2022-05-16 20:53:50|2031.12|2023.42|2030.86|2023.16|2031.25|2023.55|2030.77|2023.07|18
1652734440000|2022-05-16 20:54:00|2030.85|2023.15|2031.16|2023.46|2031.16|2023.46|2030.82|2023.12|15
1652734450000|2022-05-16 20:54:10|2030.94|2023.24|2030.9|2023.2|2030.94|2023.24|2030.45|2022.75|21
1652734460000|2022-05-16 20:54:20|2030.89|2023.19|2031.39|2023.69|2031.42|2023.72|2030.88|2023.18|26
1652734470000|2022-05-16 20:54:30|2031.35|2023.65|2031.48|2023.78|2031.49|2023.79|2031.25|2023.55|21
1652734480000|2022-05-16 20:54:40|2031.44|2023.74|2031.48|2023.78|2031.48|2023.78|2031.15|2023.45|20
1652734490000|2022-05-16 20:54:50|2031.41|2023.71|2031.56|2023.86|2031.66|2023.96|2031.38|2023.68|24
1652734500000|2022-05-16 20:55:00|2031.57|2023.87|2032.16|2024.46|2032.58|2024.88|2031.57|2023.87|30
1652734510000|2022-05-16 20:55:10|2032.19|2024.49|2032.54|2024.84|2032.66|2024.96|2032.16|2024.46|23
1652734520000|2022-05-16 20:55:20|2032.55|2024.85|2033.84|2026.14|2033.91|2026.21|2032.55|2024.85|19
1652734530000|2022-05-16 20:55:30|2033.78|2026.08|2033.87|2026.17|2033.9|2026.2|2033.77|2026.07|28
1652734540000|2022-05-16 20:55:40|2033.88|2026.18|2032.27|2024.57|2034.21|2026.51|2032.27|2024.57|32
1652734550000|2022-05-16 20:55:50|2032.11|2024.41|2032.01|2024.31|2032.31|2024.61|2031.95|2024.25|32
1652734560000|2022-05-16 20:56:00|2032.06|2024.36|2032.21|2024.51|2032.39|2024.69|2032.06|2024.36|34
1652734570000|2022-05-16 20:56:10|2032.18|2024.48|2031.48|2023.78|2032.28|2024.58|2031.48|2023.78|32
1652734580000|2022-05-16 20:56:20|2031.66|2023.96|2033.05|2025.35|2033.19|2025.49|2031.64|2023.94|35
1652734590000|2022-05-16 20:56:30|2033.16|2025.46|2032.93|2025.23|2033.33|2025.63|2032.79|2025.09|34
1652734600000|2022-05-16 20:56:40|2032.98|2025.28|2033.19|2025.49|2033.4|2025.7|2032.89|2025.19|35
1652734610000|2022-05-16 20:56:50|2033.2|2025.5|2033.32|2025.62|2033.37|2025.67|2032.89|2025.19|33
1652734620000|2022-05-16 20:57:00|2033.33|2025.63|2033.68|2025.98|2033.77|2026.07|2033.28|2025.58|32
1652734630000|2022-05-16 20:57:10|2033.76|2026.06|2034.19|2026.49|2034.24|2026.54|2033.43|2025.73|34
1652734640000|2022-05-16 20:57:20|2033.96|2026.26|2033.74|2026.04|2034.15|2026.45|2033.69|2025.99|25
1652734650000|2022-05-16 20:57:30|2033.67|2025.97|2034.39|2026.69|2034.39|2026.69|2033.67|2025.97|33
1652734660000|2022-05-16 20:57:40|2034.4|2026.7|2035.84|2028.14|2035.99|2028.29|2034.07|2026.37|30
1652734670000|2022-05-16 20:57:50|2035.85|2028.15|2036.05|2028.35|2036.05|2028.35|2035.55|2027.85|20
1652734680000|2022-05-16 20:58:00|2036.25|2028.55|2035.24|2027.54|2036.35|2028.65|2035.02|2027.32|33
1652734690000|2022-05-16 20:58:10|2035.21|2027.51|2034.08|2026.38|2035.24|2027.54|2034.07|2026.37|39
1652734700000|2022-05-16 20:58:20|2034.43|2026.73|2035.2|2027.5|2035.33|2027.63|2034.39|2026.69|33
1652734710000|2022-05-16 20:58:30|2035.19|2027.49|2034.78|2027.08|2035.29|2027.59|2034.63|2026.93|35
1652734720000|2022-05-16 20:58:40|2034.81|2027.11|2034.93|2027.23|2035.47|2027.77|2034.81|2027.11|37
1652734730000|2022-05-16 20:58:50|2035.06|2027.36|2034.68|2026.98|2035.09|2027.39|2034.65|2026.95|38
1652734740000|2022-05-16 20:59:00|2034.72|2027.02|2035.73|2028.03|2035.73|2028.03|2034.64|2026.94|33
1652734750000|2022-05-16 20:59:10|2035.71|2028.01|2035.58|2027.88|2035.83|2028.13|2035.54|2027.84|27
1652734760000|2022-05-16 20:59:20|2035.73|2028.03|2036.38|2028.68|2036.57|2028.87|2035.73|2028.03|24
1652734770000|2022-05-16 20:59:30|2036.4|2028.7|2036.24|2028.54|2036.42|2028.72|2036.24|2028.54|31
1652734780000|2022-05-16 20:59:40|2036.22|2028.52|2036.45|2028.75|2036.47|2028.77|2036.22|2028.52|25
1652734790000|2022-05-16 20:59:50|2036.4|2028.7|2036.87|2029.17|2036.91|2029.21|2036.38|2028.68|34
1652734800000|2022-05-16 21:00:00|2036.75|2029.05|2036.96|2029.26|2037.94|2030.24|2036.7|2029|29
1652734810000|2022-05-16 21:00:10|2036.37|2028.67|2034.86|2027.16|2036.37|2028.67|2034.67|2026.97|34
1652734820000|2022-05-16 21:00:20|2034.87|2027.17|2034.4|2026.7|2035.02|2027.32|2034.37|2026.67|29
1652734830000|2022-05-16 21:00:30|2034.37|2026.67|2034.13|2026.43|2034.52|2026.82|2033.92|2026.22|33
1652734840000|2022-05-16 21:00:40|2034.15|2026.45|2034.09|2026.39|2034.16|2026.46|2033.94|2026.24|33
1652734850000|2022-05-16 21:00:50|2034.1|2026.4|2034.04|2026.34|2034.13|2026.43|2034.03|2026.33|14
1652734860000|2022-05-16 21:01:00|2034.05|2026.35|2035.3|2027.6|2035.3|2027.6|2033.73|2026.03|35
1652734870000|2022-05-16 21:01:10|2035.41|2027.71|2035.45|2027.75|2036.06|2028.36|2035.41|2027.71|29
1652734880000|2022-05-16 21:01:20|2035.49|2027.79|2035.17|2027.47|2035.49|2027.79|2034.94|2027.24|36
1652734890000|2022-05-16 21:01:30|2035.16|2027.46|2034.84|2027.14|2035.18|2027.48|2034.82|2027.12|25
1652734900000|2022-05-16 21:01:40|2034.85|2027.15|2034.96|2027.26|2035.04|2027.34|2034.62|2026.92|29
1652734910000|2022-05-16 21:01:50|2035|2027.3|2035.11|2027.41|2035.47|2027.77|2034.96|2027.26|32
1652734920000|2022-05-16 21:02:00|2035.21|2027.51|2035.46|2027.76|2035.55|2027.85|2035.21|2027.51|34
1652734930000|2022-05-16 21:02:10|2035.44|2027.74|2035.49|2027.79|2035.52|2027.82|2035.14|2027.44|31
1652734940000|2022-05-16 21:02:20|2035.51|2027.81|2035.59|2027.89|2035.69|2027.99|2035.45|2027.75|30
1652734950000|2022-05-16 21:02:30|2035.58|2027.88|2036.32|2028.62|2036.34|2028.64|2035.58|2027.88|29
1652734960000|2022-05-16 21:02:40|2036.31|2028.61|2036.59|2028.89|2036.61|2028.91|2036.26|2028.56|29
1652734970000|2022-05-16 21:02:50|2036.6|2028.9|2037.11|2029.41|2037.64|2029.94|2036.6|2028.9|33
1652734980000|2022-05-16 21:03:00|2037.08|2029.38|2036.82|2029.12|2037.7|2030|2036.67|2028.97|35
1652734990000|2022-05-16 21:03:10|2036.83|2029.13|2037.05|2029.35|2037.24|2029.54|2036.64|2028.94|33
1652735000000|2022-05-16 21:03:20|2037.03|2029.33|2037.89|2030.19|2037.89|2030.19|2036.38|2028.68|32
1652735010000|2022-05-16 21:03:30|2037.9|2030.2|2037.77|2030.07|2038.06|2030.36|2037.29|2029.59|33
1652735020000|2022-05-16 21:03:40|2037.84|2030.14|2037.91|2030.21|2038.05|2030.35|2037.84|2030.14|26
1652735030000|2022-05-16 21:03:50|2037.93|2030.23|2038.19|2030.49|2038.19|2030.49|2037.87|2030.17|27
1652735040000|2022-05-16 21:04:00|2038.18|2030.48|2038.28|2030.58|2040.09|2032.39|2038.18|2030.48|34
1652735050000|2022-05-16 21:04:10|2038.2|2030.5|2038.92|2031.22|2039.68|2031.98|2038.2|2030.5|36
1652735060000|2022-05-16 21:04:20|2038.93|2031.23|2040.28|2032.58|2040.28|2032.58|2038.89|2031.19|29
1652735070000|2022-05-16 21:04:30|2040.26|2032.56|2041.82|2034.12|2041.83|2034.13|2040.26|2032.56|35
1652735080000|2022-05-16 21:04:40|2041.76|2034.06|2041.86|2034.16|2042.63|2034.93|2041.74|2034.04|36
1652735090000|2022-05-16 21:04:50|2041.76|2034.06|2041.91|2034.21|2042.13|2034.43|2041.51|2033.81|38
1652735100000|2022-05-16 21:05:00|2041.92|2034.22|2043.73|2036.03|2043.78|2036.08|2041.78|2034.08|37
1652735110000|2022-05-16 21:05:10|2043.69|2035.99|2046.17|2038.47|2046.69|2038.99|2043.66|2035.96|38
1652735120000|2022-05-16 21:05:20|2045.58|2037.88|2044.6|2036.9|2045.58|2037.88|2043.64|2035.94|38
1652735130000|2022-05-16 21:05:30|2044.4|2036.7|2044.91|2037.21|2044.92|2037.22|2043.98|2036.28|33
1652735140000|2022-05-16 21:05:40|2044.95|2037.25|2043.73|2036.03|2045.03|2037.33|2043.64|2035.94|36
1652735150000|2022-05-16 21:05:50|2043.72|2036.02|2043.5|2035.8|2043.86|2036.16|2042.79|2035.09|36
1652735160000|2022-05-16 21:06:00|2043.45|2035.75|2043.02|2035.32|2043.74|2036.04|2042.97|2035.27|32
1652735170000|2022-05-16 21:06:10|2043.15|2035.45|2045.44|2037.74|2045.45|2037.75|2042.94|2035.24|36
1652735180000|2022-05-16 21:06:20|2045.67|2037.97|2045.91|2038.21|2045.91|2038.21|2045.27|2037.57|30
1652735190000|2022-05-16 21:06:30|2046.2|2038.5|2047.08|2039.38|2048.28|2040.58|2046.2|2038.5|37
1652735200000|2022-05-16 21:06:40|2047.05|2039.35|2047.98|2040.28|2049.57|2041.87|2047.04|2039.34|39
1652735210000|2022-05-16 21:06:50|2047.93|2040.23|2049.01|2041.31|2049.4|2041.7|2047.91|2040.21|39
1652735220000|2022-05-16 21:07:00|2049.03|2041.33|2049.77|2042.07|2049.78|2042.08|2048.98|2041.28|37
1652735230000|2022-05-16 21:07:10|2049.82|2042.12|2049.27|2041.57|2049.95|2042.25|2049.27|2041.57|23
1652735240000|2022-05-16 21:07:20|2049.3|2041.6|2049.7|2042|2049.83|2042.13|2049.3|2041.6|35
1652735250000|2022-05-16 21:07:30|2049.72|2042.02|2050.15|2042.45|2050.18|2042.48|2049.72|2042.02|28
1652735260000|2022-05-16 21:07:40|2050.18|2042.48|2049.7|2042|2050.23|2042.53|2049.68|2041.98|30
1652735270000|2022-05-16 21:07:50|2049.69|2041.99|2049.96|2042.26|2050.01|2042.31|2049.58|2041.88|33
1652735280000|2022-05-16 21:08:00|2049.94|2042.24|2049.39|2041.69|2050.65|2042.95|2049.35|2041.65|38
1652735290000|2022-05-16 21:08:10|2049.35|2041.65|2047.98|2040.28|2049.38|2041.68|2047.73|2040.03|39
1652735300000|2022-05-16 21:08:20|2047.97|2040.27|2050.56|2042.86|2050.62|2042.92|2047.87|2040.17|33
1652735310000|2022-05-16 21:08:30|2050.5|2042.8|2052.79|2045.09|2054.29|2046.59|2050.49|2042.79|38
1652735320000|2022-05-16 21:08:40|2052.93|2045.23|2053.41|2045.71|2053.47|2045.77|2052.79|2045.09|35
1652735330000|2022-05-16 21:08:50|2053.16|2045.46|2052.31|2044.61|2053.16|2045.46|2052.18|2044.48|33
1652735340000|2022-05-16 21:09:00|2052.33|2044.63|2049.92|2042.22|2052.34|2044.64|2049.9|2042.2|29
1652735350000|2022-05-16 21:09:10|2049.93|2042.23|2049.67|2041.97|2050.07|2042.37|2049.28|2041.58|33
1652735360000|2022-05-16 21:09:20|2049.68|2041.98|2049.19|2041.49|2049.68|2041.98|2049.04|2041.34|29
1652735370000|2022-05-16 21:09:30|2049.2|2041.5|2048.67|2040.97|2049.22|2041.52|2048.56|2040.86|27
1652735380000|2022-05-16 21:09:40|2048.22|2040.52|2047.05|2039.35|2048.22|2040.52|2047.01|2039.31|32
1652735390000|2022-05-16 21:09:50|2047.09|2039.39|2046.92|2039.22|2047.23|2039.53|2046.91|2039.21|25
1652735400000|2022-05-16 21:10:00|2047.07|2039.37|2046.56|2038.86|2047.21|2039.51|2046.01|2038.31|34
1652735410000|2022-05-16 21:10:10|2046.32|2038.62|2046.17|2038.47|2046.59|2038.89|2046.03|2038.33|36
1652735420000|2022-05-16 21:10:20|2046.16|2038.46|2047.71|2040.01|2047.81|2040.11|2046.16|2038.46|35
1652735430000|2022-05-16 21:10:30|2047.78|2040.08|2048.48|2040.78|2048.48|2040.78|2047.08|2039.38|36
1652735440000|2022-05-16 21:10:40|2048.57|2040.87|2048.14|2040.44|2048.66|2040.96|2047.75|2040.05|27
1652735450000|2022-05-16 21:10:50|2048.22|2040.52|2048.33|2040.63|2048.33|2040.63|2047.73|2040.03|29
1652735460000|2022-05-16 21:11:00|2048.32|2040.62|2047.91|2040.21|2048.42|2040.72|2047.8|2040.1|32
1652735470000|2022-05-16 21:11:10|2047.96|2040.26|2047.61|2039.91|2048|2040.3|2047.47|2039.77|27
1652735480000|2022-05-16 21:11:20|2047.6|2039.9|2047.32|2039.62|2047.61|2039.91|2047.06|2039.36|33
1652735490000|2022-05-16 21:11:30|2047.34|2039.64|2047.37|2039.67|2047.37|2039.67|2046.63|2038.93|36
1652735500000|2022-05-16 21:11:40|2047.49|2039.79|2047.19|2039.49|2047.61|2039.91|2047.04|2039.34|36
1652735510000|2022-05-16 21:11:50|2047.15|2039.45|2047.33|2039.63|2047.46|2039.76|2047.02|2039.32|28
1652735520000|2022-05-16 21:12:00|2047.02|2039.32|2047.29|2039.59|2047.29|2039.59|2047.01|2039.31|26
1652735530000|2022-05-16 21:12:10|2047.24|2039.54|2046.24|2038.54|2047.35|2039.65|2046.23|2038.53|33
1652735540000|2022-05-16 21:12:20|2046.27|2038.57|2046.47|2038.77|2047.14|2039.44|2045.95|2038.25|36
1652735550000|2022-05-16 21:12:30|2046.46|2038.76|2045.74|2038.04|2046.72|2039.02|2045.74|2038.04|35
1652735560000|2022-05-16 21:12:40|2045.77|2038.07|2045.35|2037.65|2045.89|2038.19|2045.34|2037.64|33
1652735570000|2022-05-16 21:12:50|2045.33|2037.63|2045.05|2037.35|2045.69|2037.99|2045.04|2037.34|34
1652735580000|2022-05-16 21:13:00|2045.09|2037.39|2044.04|2036.34|2045.09|2037.39|2043.98|2036.28|37
1652735590000|2022-05-16 21:13:10|2043.77|2036.07|2042.8|2035.1|2043.98|2036.28|2042.71|2035.01|39
1652735600000|2022-05-16 21:13:20|2042.83|2035.13|2043.47|2035.77|2043.64|2035.94|2042.71|2035.01|36
1652735610000|2022-05-16 21:13:30|2043.5|2035.8|2041.88|2034.18|2043.5|2035.8|2041.88|2034.18|32
1652735620000|2022-05-16 21:13:40|2041.92|2034.22|2041.35|2033.65|2042.13|2034.43|2041.35|2033.65|31
1652735630000|2022-05-16 21:13:50|2041.25|2033.55|2039.79|2032.09|2041.25|2033.55|2039.74|2032.04|34
1652735640000|2022-05-16 21:14:00|2039.75|2032.05|2041.15|2033.45|2041.21|2033.51|2039.12|2031.42|36
1652735650000|2022-05-16 21:14:10|2041.06|2033.36|2040.79|2033.09|2041.24|2033.54|2040.56|2032.86|38
1652735660000|2022-05-16 21:14:20|2040.71|2033.01|2041.56|2033.86|2041.56|2033.86|2040.71|2033.01|35
1652735670000|2022-05-16 21:14:30|2041.57|2033.87|2039.97|2032.27|2041.74|2034.04|2039.9|2032.2|37
1652735680000|2022-05-16 21:14:40|2040.04|2032.34|2039.99|2032.29|2040.19|2032.49|2039.99|2032.29|37
1652735690000|2022-05-16 21:14:50|2040|2032.3|2041.39|2033.69|2041.57|2033.87|2039.98|2032.28|35
1652735700000|2022-05-16 21:15:00|2041.49|2033.79|2041.58|2033.88|2041.63|2033.93|2041.01|2033.31|33
1652735710000|2022-05-16 21:15:10|2041.41|2033.71|2041.76|2034.06|2042|2034.3|2041.39|2033.69|33
1652735720000|2022-05-16 21:15:20|2041.77|2034.07|2041.48|2033.78|2041.93|2034.23|2041.37|2033.67|31
1652735730000|2022-05-16 21:15:30|2041.49|2033.79|2041.12|2033.42|2041.62|2033.92|2040.88|2033.18|30
1652735740000|2022-05-16 21:15:40|2041.14|2033.44|2040.21|2032.51|2041.2|2033.5|2040.19|2032.49|28
1652735750000|2022-05-16 21:15:50|2040.2|2032.5|2038.97|2031.27|2040.2|2032.5|2038.97|2031.27|29
1652735760000|2022-05-16 21:16:00|2038.96|2031.26|2038.16|2030.46|2039.25|2031.55|2038.11|2030.41|29
1652735770000|2022-05-16 21:16:10|2038.17|2030.47|2038.39|2030.69|2038.39|2030.69|2038.12|2030.42|24
1652735780000|2022-05-16 21:16:20|2038.36|2030.66|2038.33|2030.63|2038.47|2030.77|2038.13|2030.43|16
1652735790000|2022-05-16 21:16:30|2038.32|2030.62|2038.19|2030.49|2038.32|2030.62|2037.58|2029.88|24
1652735800000|2022-05-16 21:16:40|2038.2|2030.5|2039.84|2032.14|2039.84|2032.14|2038.01|2030.31|37
1652735810000|2022-05-16 21:16:50|2039.95|2032.25|2039.32|2031.62|2040.06|2032.36|2039.32|2031.62|40
1652735820000|2022-05-16 21:17:00|2039.55|2031.85|2039|2031.3|2039.56|2031.86|2039|2031.3|37
1652735830000|2022-05-16 21:17:10|2039.04|2031.34|2038.88|2031.18|2039.13|2031.43|2038.86|2031.16|22
1652735840000|2022-05-16 21:17:20|2038.89|2031.19|2038.82|2031.12|2038.9|2031.2|2038.77|2031.07|16
1652735850000|2022-05-16 21:17:30|2038.81|2031.11|2038.83|2031.13|2038.85|2031.15|2038.77|2031.07|15
1652735860000|2022-05-16 21:17:40|2038.84|2031.14|2038.98|2031.28|2038.99|2031.29|2038.83|2031.13|15
1652735870000|2022-05-16 21:17:50|2038.99|2031.29|2038.91|2031.21|2038.99|2031.29|2038.73|2031.03|28
1652735880000|2022-05-16 21:18:00|2038.95|2031.25|2039.19|2031.49|2039.24|2031.54|2038.95|2031.25|18
1652735890000|2022-05-16 21:18:10|2039.16|2031.46|2039.52|2031.82|2039.56|2031.86|2039.12|2031.42|27
1652735900000|2022-05-16 21:18:20|2039.53|2031.83|2040.87|2033.17|2041|2033.3|2039.52|2031.82|36
1652735910000|2022-05-16 21:18:30|2041|2033.3|2042.58|2034.88|2042.58|2034.88|2041|2033.3|31
1652735920000|2022-05-16 21:18:40|2042.9|2035.2|2044.13|2036.43|2044.13|2036.43|2042.9|2035.2|33
1652735930000|2022-05-16 21:18:50|2044.16|2036.46|2042.52|2034.82|2044.45|2036.75|2042.51|2034.81|32
1652735940000|2022-05-16 21:19:00|2042.51|2034.81|2043.44|2035.74|2043.52|2035.82|2042.51|2034.81|32
1652735950000|2022-05-16 21:19:10|2043.43|2035.73|2043.44|2035.74|2043.45|2035.75|2043.24|2035.54|16
1652735960000|2022-05-16 21:19:20|2043.46|2035.76|2043.5|2035.8|2043.54|2035.84|2043.43|2035.73|19
1652735970000|2022-05-16 21:19:30|2043.53|2035.83|2043.77|2036.07|2043.77|2036.07|2043.44|2035.74|15
1652735980000|2022-05-16 21:19:40|2043.75|2036.05|2043.92|2036.22|2044|2036.3|2043.66|2035.96|20
1652735990000|2022-05-16 21:19:50|2044|2036.3|2044.23|2036.53|2044.43|2036.73|2043.65|2035.95|13
1652736000000|2022-05-16 21:20:00|2044.3|2036.6|2043.43|2035.73|2044.41|2036.71|2043.27|2035.57|28
1652736010000|2022-05-16 21:20:10|2043.35|2035.65|2043.18|2035.48|2043.44|2035.74|2043.03|2035.33|25
1652736020000|2022-05-16 21:20:20|2043.11|2035.41|2043.05|2035.35|2043.17|2035.47|2042.79|2035.09|21
1652736030000|2022-05-16 21:20:30|2043.04|2035.34|2044.29|2036.59|2044.37|2036.67|2042.8|2035.1|36
1652736040000|2022-05-16 21:20:40|2044.3|2036.6|2045.12|2037.42|2045.71|2038.01|2043.98|2036.28|33
1652736050000|2022-05-16 21:20:50|2045.05|2037.35|2043.75|2036.05|2045.21|2037.51|2043.75|2036.05|35
1652736060000|2022-05-16 21:21:00|2043.77|2036.07|2043.96|2036.26|2044.26|2036.56|2043.3|2035.6|33
1652736070000|2022-05-16 21:21:10|2044.02|2036.32|2044.04|2036.34|2044.16|2036.46|2043.78|2036.08|32
1652736080000|2022-05-16 21:21:20|2044.02|2036.32|2043.91|2036.21|2044.27|2036.57|2043.83|2036.13|25
1652736090000|2022-05-16 21:21:30|2043.93|2036.23|2043.91|2036.21|2043.99|2036.29|2043.84|2036.14|17
1652736100000|2022-05-16 21:21:40|2043.93|2036.23|2044.03|2036.33|2044.05|2036.35|2043.88|2036.18|34
1652736110000|2022-05-16 21:21:50|2043.98|2036.28|2044.1|2036.4|2044.13|2036.43|2043.9|2036.2|22
1652736120000|2022-05-16 21:22:00|2044.03|2036.33|2044.14|2036.44|2044.15|2036.45|2044.03|2036.33|12
1652736130000|2022-05-16 21:22:10|2044.15|2036.45|2044.3|2036.6|2044.31|2036.61|2044.04|2036.34|21
1652736140000|2022-05-16 21:22:20|2044.19|2036.49|2044.35|2036.65|2044.35|2036.65|2044.05|2036.35|18
1652736150000|2022-05-16 21:22:30|2044.21|2036.51|2044.01|2036.31|2044.35|2036.65|2044|2036.3|19
1652736160000|2022-05-16 21:22:40|2044|2036.3|2043.99|2036.29|2044.03|2036.33|2043.92|2036.22|12
1652736170000|2022-05-16 21:22:50|2043.98|2036.28|2043.85|2036.15|2044.36|2036.66|2043.73|2036.03|28
1652736180000|2022-05-16 21:23:00|2043.84|2036.14|2044.09|2036.39|2044.1|2036.4|2043.81|2036.11|25
1652736190000|2022-05-16 21:23:10|2044.11|2036.41|2042.86|2035.16|2044.19|2036.49|2042.86|2035.16|28
1652736200000|2022-05-16 21:23:20|2042.8|2035.1|2043.25|2035.55|2043.31|2035.61|2042.72|2035.02|30
1652736210000|2022-05-16 21:23:30|2043.23|2035.53|2043.47|2035.77|2043.5|2035.8|2043.16|2035.46|34
1652736220000|2022-05-16 21:23:40|2043.48|2035.78|2043.82|2036.12|2043.96|2036.26|2043.45|2035.75|22
1652736230000|2022-05-16 21:23:50|2043.83|2036.13|2043.38|2035.68|2043.84|2036.14|2043.38|2035.68|20
1652736240000|2022-05-16 21:24:00|2043.3|2035.6|2043.63|2035.93|2043.66|2035.96|2043.28|2035.58|31
1652736250000|2022-05-16 21:24:10|2043.59|2035.89|2044.03|2036.33|2044.03|2036.33|2043.47|2035.77|31
1652736260000|2022-05-16 21:24:20|2043.63|2035.93|2044.01|2036.31|2044.07|2036.37|2043.63|2035.93|22
1652736270000|2022-05-16 21:24:30|2044.05|2036.35|2043.98|2036.28|2044.06|2036.36|2043.79|2036.09|18
1652736280000|2022-05-16 21:24:40|2044.15|2036.45|2045.27|2037.57|2045.58|2037.88|2043.96|2036.26|28
1652736290000|2022-05-16 21:24:50|2045.66|2037.96|2044.63|2036.93|2046.06|2038.36|2044.63|2036.93|31
1652736300000|2022-05-16 21:25:00|2045.14|2037.44|2044.61|2036.91|2045.5|2037.8|2044.61|2036.91|32
1652736310000|2022-05-16 21:25:10|2044.7|2037|2044.36|2036.66|2045.28|2037.58|2044.3|2036.6|35
1652736320000|2022-05-16 21:25:20|2044.33|2036.63|2044.5|2036.8|2044.56|2036.86|2044.1|2036.4|34
1652736330000|2022-05-16 21:25:30|2044.49|2036.79|2044.34|2036.64|2044.66|2036.96|2044.13|2036.43|28
1652736340000|2022-05-16 21:25:40|2044.32|2036.62|2044.29|2036.59|2044.62|2036.92|2044.22|2036.52|33
1652736350000|2022-05-16 21:25:50|2044.36|2036.66|2044.34|2036.64|2044.57|2036.87|2044.25|2036.55|32
1652736360000|2022-05-16 21:26:00|2044.35|2036.65|2044.38|2036.68|2044.64|2036.94|2044.15|2036.45|35
1652736370000|2022-05-16 21:26:10|2044.33|2036.63|2043.76|2036.06|2044.42|2036.72|2043.69|2035.99|36
1652736380000|2022-05-16 21:26:20|2043.66|2035.96|2042.79|2035.09|2043.66|2035.96|2042.57|2034.87|35
1652736390000|2022-05-16 21:26:30|2042.78|2035.08|2042.76|2035.06|2042.85|2035.15|2042.38|2034.68|30
1652736400000|2022-05-16 21:26:40|2042.74|2035.04|2042.63|2034.93|2042.77|2035.07|2042.32|2034.62|30
1652736410000|2022-05-16 21:26:50|2042.64|2034.94|2041.93|2034.23|2042.67|2034.97|2041.93|2034.23|20
1652736420000|2022-05-16 21:27:00|2041.94|2034.24|2041.23|2033.53|2041.94|2034.24|2041.23|2033.53|33
1652736430000|2022-05-16 21:27:10|2041.31|2033.61|2040.49|2032.79|2041.31|2033.61|2040.41|2032.71|29
1652736440000|2022-05-16 21:27:20|2040.43|2032.73|2040.15|2032.45|2040.43|2032.73|2040.13|2032.43|28
1652736450000|2022-05-16 21:27:30|2040.14|2032.44|2039.73|2032.03|2040.16|2032.46|2039.73|2032.03|31
1652736460000|2022-05-16 21:27:40|2039.74|2032.04|2039.78|2032.08|2039.8|2032.1|2039.73|2032.03|20
1652736470000|2022-05-16 21:27:50|2039.79|2032.09|2039.74|2032.04|2040.28|2032.58|2039.46|2031.76|33
1652736480000|2022-05-16 21:28:00|2039.73|2032.03|2039.74|2032.04|2039.93|2032.23|2039.72|2032.02|26
1652736490000|2022-05-16 21:28:10|2039.64|2031.94|2039.45|2031.75|2039.64|2031.94|2039.25|2031.55|19
1652736500000|2022-05-16 21:28:20|2039.42|2031.72|2039.57|2031.87|2039.57|2031.87|2039.09|2031.39|29
1652736510000|2022-05-16 21:28:30|2039.56|2031.86|2038.82|2031.12|2039.56|2031.86|2038.82|2031.12|28
1652736520000|2022-05-16 21:28:40|2038.83|2031.13|2039.23|2031.53|2039.23|2031.53|2038.8|2031.1|28
1652736530000|2022-05-16 21:28:50|2039.22|2031.52|2038.82|2031.12|2039.22|2031.52|2038.68|2030.98|23
1652736540000|2022-05-16 21:29:00|2038.83|2031.13|2038.74|2031.04|2038.86|2031.16|2038.51|2030.81|23
1652736550000|2022-05-16 21:29:10|2038.73|2031.03|2038.79|2031.09|2039|2031.3|2038.59|2030.89|25
1652736560000|2022-05-16 21:29:20|2038.89|2031.19|2038.84|2031.14|2039.2|2031.5|2038.77|2031.07|27
1652736580000|2022-05-16 21:29:40|2038.94|2031.24|2039.07|2031.37|2039.09|2031.39|2038.9|2031.2|22
1652736590000|2022-05-16 21:29:50|2039.08|2031.38|2039.11|2031.41|2039.14|2031.44|2039.07|2031.37|18
1652736600000|2022-05-16 21:30:00|2039.12|2031.42|2039.2|2031.5|2039.36|2031.66|2039.06|2031.36|28
1652736610000|2022-05-16 21:30:10|2039.26|2031.56|2039.3|2031.6|2039.36|2031.66|2039.22|2031.52|25
1652736620000|2022-05-16 21:30:20|2039.32|2031.62|2039.48|2031.78|2039.5|2031.8|2039.27|2031.57|19
1652736630000|2022-05-16 21:30:30|2039.49|2031.79|2039.66|2031.96|2040.12|2032.42|2039.49|2031.79|19
1652736640000|2022-05-16 21:30:40|2039.79|2032.09|2039.97|2032.27|2039.97|2032.27|2039.61|2031.91|24
1652736650000|2022-05-16 21:30:50|2040.02|2032.32|2040.43|2032.73|2040.48|2032.78|2039.86|2032.16|18
1652736660000|2022-05-16 21:31:00|2040.48|2032.78|2040.53|2032.83|2040.53|2032.83|2040.32|2032.62|14
1652736670000|2022-05-16 21:31:10|2040.54|2032.84|2040.78|2033.08|2040.78|2033.08|2040.43|2032.73|16
1652736680000|2022-05-16 21:31:20|2040.8|2033.1|2040.9|2033.2|2040.9|2033.2|2040.79|2033.09|6
1652736690000|2022-05-16 21:31:30|2040.83|2033.13|2041.08|2033.38|2041.08|2033.38|2040.83|2033.13|6
1652736700000|2022-05-16 21:31:40|2041.19|2033.49|2041.79|2034.09|2041.94|2034.24|2040.45|2032.75|24
1652736710000|2022-05-16 21:31:50|2041.78|2034.08|2042.38|2034.68|2042.47|2034.77|2041.71|2034.01|24
1652736720000|2022-05-16 21:32:00|2042.47|2034.77|2043.7|2036|2043.81|2036.11|2042.38|2034.68|28
1652736730000|2022-05-16 21:32:10|2043.72|2036.02|2043.86|2036.16|2044.11|2036.41|2043.64|2035.94|35
1652736740000|2022-05-16 21:32:20|2043.88|2036.18|2044.21|2036.51|2044.28|2036.58|2043.69|2035.99|33
1652736750000|2022-05-16 21:32:30|2043.88|2036.18|2044.19|2036.49|2044.26|2036.56|2043.82|2036.12|28
1652736760000|2022-05-16 21:32:40|2044.21|2036.51|2044.2|2036.5|2044.25|2036.55|2044.18|2036.48|8
1652736770000|2022-05-16 21:32:50|2044.27|2036.57|2044.22|2036.52|2044.29|2036.59|2044.19|2036.49|19
1652736780000|2022-05-16 21:33:00|2044.21|2036.51|2044.29|2036.59|2044.35|2036.65|2044.21|2036.51|9
1652736790000|2022-05-16 21:33:10|2044.27|2036.57|2044.36|2036.66|2044.4|2036.7|2044.15|2036.45|37
1652736800000|2022-05-16 21:33:20|2044.44|2036.74|2044.52|2036.82|2044.55|2036.85|2044.39|2036.69|20
1652736810000|2022-05-16 21:33:30|2044.51|2036.81|2044.47|2036.77|2044.79|2037.09|2044.35|2036.65|30
1652736820000|2022-05-16 21:33:40|2044.5|2036.8|2044.5|2036.8|2044.73|2037.03|2044.42|2036.72|36
1652736830000|2022-05-16 21:33:50|2044.49|2036.79|2044.41|2036.71|2044.7|2037|2044.41|2036.71|33
1652736840000|2022-05-16 21:34:00|2044.58|2036.88|2044.47|2036.77|2044.61|2036.91|2044.41|2036.71|30
1652736850000|2022-05-16 21:34:10|2044.51|2036.81|2044.46|2036.76|2044.6|2036.9|2044.27|2036.57|31
1652736860000|2022-05-16 21:34:20|2044.24|2036.54|2044|2036.3|2044.5|2036.8|2044|2036.3|29
1652736870000|2022-05-16 21:34:30|2043.9|2036.2|2043.15|2035.45|2043.9|2036.2|2042.91|2035.21|36
1652736880000|2022-05-16 21:34:40|2042.91|2035.21|2042.53|2034.83|2043.07|2035.37|2042.53|2034.83|35
1652736890000|2022-05-16 21:34:50|2042.61|2034.91|2042.14|2034.44|2042.61|2034.91|2042.11|2034.41|33
1652736900000|2022-05-16 21:35:00|2042.23|2034.53|2043.36|2035.66|2043.47|2035.77|2041.78|2034.08|39
1652736910000|2022-05-16 21:35:10|2043.43|2035.73|2044.09|2036.39|2044.09|2036.39|2043.43|2035.73|20
1652736920000|2022-05-16 21:35:20|2044.12|2036.42|2044.12|2036.42|2044.12|2036.42|2044.05|2036.35|19
1652736930000|2022-05-16 21:35:30|2044.11|2036.41|2043.09|2035.39|2044.13|2036.43|2042.79|2035.09|28
1652736940000|2022-05-16 21:35:40|2043.07|2035.37|2042.73|2035.03|2043.07|2035.37|2042.68|2034.98|26
1652736950000|2022-05-16 21:35:50|2042.56|2034.86|2042.62|2034.92|2042.88|2035.18|2042.54|2034.84|21
1652736960000|2022-05-16 21:36:00|2042.61|2034.91|2042.49|2034.79|2042.68|2034.98|2042.42|2034.72|21
1652736970000|2022-05-16 21:36:10|2042.33|2034.63|2042.15|2034.45|2042.42|2034.72|2042.15|2034.45|30
1652736980000|2022-05-16 21:36:20|2042.31|2034.61|2042.06|2034.36|2042.4|2034.7|2041.99|2034.29|33
1652736990000|2022-05-16 21:36:30|2042.25|2034.55|2042.25|2034.55|2042.4|2034.7|2042.05|2034.35|32
1652737000000|2022-05-16 21:36:40|2042.22|2034.52|2042.31|2034.61|2042.41|2034.71|2042.18|2034.48|28
1652737010000|2022-05-16 21:36:50|2042.3|2034.6|2042.25|2034.55|2042.39|2034.69|2042.25|2034.55|21
1652737020000|2022-05-16 21:37:00|2042.29|2034.59|2043.92|2036.22|2043.92|2036.22|2042.23|2034.53|37
1652737030000|2022-05-16 21:37:10|2044|2036.3|2046.01|2038.31|2046.01|2038.31|2043.84|2036.14|32
1652737040000|2022-05-16 21:37:20|2045.9|2038.2|2046.14|2038.44|2046.44|2038.74|2045.9|2038.2|27
1652737050000|2022-05-16 21:37:30|2046.15|2038.45|2045.2|2037.5|2046.15|2038.45|2044.91|2037.21|36
1652737060000|2022-05-16 21:37:40|2044.8|2037.1|2044.93|2037.23|2044.98|2037.28|2044.77|2037.07|28
1652737070000|2022-05-16 21:37:50|2044.98|2037.28|2045.65|2037.95|2045.72|2038.02|2044.94|2037.24|33
1652737080000|2022-05-16 21:38:00|2045.63|2037.93|2045.76|2038.06|2045.77|2038.07|2045.47|2037.77|36
1652737090000|2022-05-16 21:38:10|2045.81|2038.11|2046.42|2038.72|2046.47|2038.77|2045.76|2038.06|26
1652737100000|2022-05-16 21:38:20|2046.41|2038.71|2046.45|2038.75|2046.54|2038.84|2046.28|2038.58|24
1652737110000|2022-05-16 21:38:30|2046.52|2038.82|2046.33|2038.63|2046.52|2038.82|2045.75|2038.05|34
1652737120000|2022-05-16 21:38:40|2046.3|2038.6|2046.34|2038.64|2046.59|2038.89|2045.93|2038.23|23
1652737130000|2022-05-16 21:38:50|2046.35|2038.65|2046.23|2038.53|2046.5|2038.8|2045.95|2038.25|21
1652737140000|2022-05-16 21:39:00|2046.24|2038.54|2045.88|2038.18|2046.24|2038.54|2045.51|2037.81|29
1652737150000|2022-05-16 21:39:10|2045.89|2038.19|2045.8|2038.1|2045.89|2038.19|2045.55|2037.85|28
1652737160000|2022-05-16 21:39:20|2045.77|2038.07|2045.73|2038.03|2045.77|2038.07|2045.59|2037.89|27
1652737170000|2022-05-16 21:39:30|2045.72|2038.02|2045.91|2038.21|2046|2038.3|2045.61|2037.91|26
1652737180000|2022-05-16 21:39:40|2045.96|2038.26|2046.59|2038.89|2046.59|2038.89|2045.82|2038.12|23
1652737190000|2022-05-16 21:39:50|2046.58|2038.88|2046.6|2038.9|2046.64|2038.94|2046.49|2038.79|24
1652737200000|2022-05-16 21:40:00|2046.59|2038.89|2047.46|2039.76|2047.56|2039.86|2046.41|2038.71|31
1652737210000|2022-05-16 21:40:10|2047.49|2039.79|2048.71|2041.01|2048.75|2041.05|2047.49|2039.79|36
1652737220000|2022-05-16 21:40:20|2048.65|2040.95|2048.06|2040.36|2048.78|2041.08|2048.06|2040.36|34
1652737230000|2022-05-16 21:40:30|2048.19|2040.49|2048.19|2040.49|2048.41|2040.71|2048|2040.3|29
1652737240000|2022-05-16 21:40:40|2048.18|2040.48|2048.23|2040.53|2048.37|2040.67|2047.95|2040.25|30
1652737250000|2022-05-16 21:40:50|2048.07|2040.37|2048.1|2040.4|2048.36|2040.66|2047.94|2040.24|28
1652737260000|2022-05-16 21:41:00|2048.32|2040.62|2048.26|2040.56|2048.37|2040.67|2048.16|2040.46|33
1652737270000|2022-05-16 21:41:10|2048.15|2040.45|2048.27|2040.57|2048.38|2040.68|2047.92|2040.22|21
1652737280000|2022-05-16 21:41:20|2048.15|2040.45|2048.32|2040.62|2048.61|2040.91|2047.94|2040.24|30
1652737290000|2022-05-16 21:41:30|2048.52|2040.82|2048.55|2040.85|2048.78|2041.08|2048.25|2040.55|31
1652737300000|2022-05-16 21:41:40|2048.59|2040.89|2048.26|2040.56|2048.72|2041.02|2048.14|2040.44|27
1652737310000|2022-05-16 21:41:50|2048.25|2040.55|2048.1|2040.4|2048.26|2040.56|2048.01|2040.31|19
1652737320000|2022-05-16 21:42:00|2048.25|2040.55|2048.25|2040.55|2048.51|2040.81|2048.24|2040.54|8
1652737330000|2022-05-16 21:42:10|2048.27|2040.57|2048.23|2040.53|2048.27|2040.57|2048.21|2040.51|8
1652737340000|2022-05-16 21:42:20|2048.79|2041.09|2048.76|2041.06|2048.79|2041.09|2048.7|2041|4
1652737350000|2022-05-16 21:42:30|2048.77|2041.07|2048.55|2040.85|2048.77|2041.07|2048.52|2040.82|8
1652737360000|2022-05-16 21:42:40|2048.5|2040.8|2048.45|2040.75|2048.55|2040.85|2048.44|2040.74|6
1652737370000|2022-05-16 21:42:50|2048.37|2040.67|2048.7|2041|2048.7|2041|2048.37|2040.67|8
1652737380000|2022-05-16 21:43:00|2048.57|2040.87|2048.47|2040.77|2048.57|2040.87|2048.45|2040.75|9
1652737390000|2022-05-16 21:43:10|2048.5|2040.8|2048.98|2041.28|2049.07|2041.37|2048.41|2040.71|22
1652737400000|2022-05-16 21:43:20|2049.01|2041.31|2048.97|2041.27|2049.08|2041.38|2048.82|2041.12|23
1652737410000|2022-05-16 21:43:30|2049.02|2041.32|2048.92|2041.22|2049.07|2041.37|2048.8|2041.1|22
1652737420000|2022-05-16 21:43:40|2048.93|2041.23|2049.19|2041.49|2049.27|2041.57|2048.68|2040.98|25
1652737430000|2022-05-16 21:43:50|2049.57|2041.87|2049.09|2041.39|2049.75|2042.05|2048.99|2041.29|34
1652737440000|2022-05-16 21:44:00|2048.99|2041.29|2049.67|2041.97|2049.67|2041.97|2048.98|2041.28|24
1652737450000|2022-05-16 21:44:10|2049.68|2041.98|2049.76|2042.06|2049.87|2042.17|2049.41|2041.71|19
1652737460000|2022-05-16 21:44:20|2049.87|2042.17|2050.09|2042.39|2050.53|2042.83|2049.76|2042.06|27
1652737470000|2022-05-16 21:44:30|2050.24|2042.54|2049.92|2042.22|2050.24|2042.54|2049.87|2042.17|24
1652737480000|2022-05-16 21:44:40|2049.86|2042.16|2049.03|2041.33|2050.05|2042.35|2048.89|2041.19|28
1652737490000|2022-05-16 21:44:50|2048.88|2041.18|2050.07|2042.37|2050.07|2042.37|2048.78|2041.08|33
1652737500000|2022-05-16 21:45:00|2050.12|2042.42|2049.37|2041.67|2050.35|2042.65|2049.37|2041.67|23
1652737510000|2022-05-16 21:45:10|2049.46|2041.76|2049.45|2041.75|2050.34|2042.64|2049.45|2041.75|26
1652737520000|2022-05-16 21:45:20|2049.88|2042.18|2048.94|2041.24|2050.02|2042.32|2048.89|2041.19|35
1652737530000|2022-05-16 21:45:30|2048.9|2041.2|2048.66|2040.96|2049.37|2041.67|2048.66|2040.96|22
1652737540000|2022-05-16 21:45:40|2048.61|2040.91|2047.96|2040.26|2048.74|2041.04|2047.77|2040.07|31
1652737550000|2022-05-16 21:45:50|2047.9|2040.2|2047.34|2039.64|2047.93|2040.23|2047.29|2039.59|30
1652737560000|2022-05-16 21:46:00|2047.29|2039.59|2047.1|2039.4|2047.43|2039.73|2046.91|2039.21|30
1652737570000|2022-05-16 21:46:10|2047.22|2039.52|2047.1|2039.4|2047.22|2039.52|2046.89|2039.19|34
1652737580000|2022-05-16 21:46:20|2046.9|2039.2|2047.03|2039.33|2047.12|2039.42|2046.9|2039.2|21
1652737590000|2022-05-16 21:46:30|2046.99|2039.29|2046.86|2039.16|2047.01|2039.31|2046.86|2039.16|16
1652737600000|2022-05-16 21:46:40|2046.87|2039.17|2046.87|2039.17|2046.91|2039.21|2046.68|2038.98|26
1652737610000|2022-05-16 21:46:50|2046.88|2039.18|2046.37|2038.67|2047.02|2039.32|2046.36|2038.66|10
1652737620000|2022-05-16 21:47:00|2046.38|2038.68|2045.76|2038.06|2046.38|2038.68|2045.76|2038.06|12
1652737630000|2022-05-16 21:47:10|2045.77|2038.07|2046.24|2038.54|2046.32|2038.62|2045.77|2038.07|12
1652737640000|2022-05-16 21:47:20|2046.23|2038.53|2046.11|2038.41|2046.64|2038.94|2046.07|2038.37|28
1652737650000|2022-05-16 21:47:30|2046.03|2038.33|2045.68|2037.98|2046.17|2038.47|2045.68|2037.98|26
1652737660000|2022-05-16 21:47:40|2045.67|2037.97|2045.71|2038.01|2045.76|2038.06|2045.35|2037.65|24
1652737670000|2022-05-16 21:47:50|2045.77|2038.07|2045.69|2037.99|2045.77|2038.07|2045.53|2037.83|25
1652737680000|2022-05-16 21:48:00|2045.68|2037.98|2045.6|2037.9|2045.71|2038.01|2045.51|2037.81|24
1652737690000|2022-05-16 21:48:10|2045.58|2037.88|2045.2|2037.5|2045.69|2037.99|2045.16|2037.46|27
1652737700000|2022-05-16 21:48:20|2045.21|2037.51|2043.95|2036.25|2045.21|2037.51|2043.88|2036.18|35
1652737710000|2022-05-16 21:48:30|2043.96|2036.26|2044.08|2036.38|2044.23|2036.53|2043.68|2035.98|32
1652737720000|2022-05-16 21:48:40|2044.5|2036.8|2045.13|2037.43|2045.37|2037.67|2044.08|2036.38|34
1652737730000|2022-05-16 21:48:50|2045.12|2037.42|2044.95|2037.25|2045.17|2037.47|2044.9|2037.2|17
1652737740000|2022-05-16 21:49:00|2044.87|2037.17|2044.96|2037.26|2044.97|2037.27|2044.87|2037.17|13
1652737750000|2022-05-16 21:49:10|2045.02|2037.32|2044.97|2037.27|2045.14|2037.44|2044.97|2037.27|19
1652737760000|2022-05-16 21:49:20|2044.96|2037.26|2044.87|2037.17|2044.96|2037.26|2044.85|2037.15|8
1652737770000|2022-05-16 21:49:30|2044.88|2037.18|2044.88|2037.18|2044.88|2037.18|2044.8|2037.1|17
1652737780000|2022-05-16 21:49:40|2044.89|2037.19|2044.73|2037.03|2044.95|2037.25|2044.57|2036.87|17
1652737790000|2022-05-16 21:49:50|2044.77|2037.07|2043.38|2035.68|2044.91|2037.21|2043.36|2035.66|26
1652737800000|2022-05-16 21:50:00|2043.27|2035.57|2043.56|2035.86|2043.67|2035.97|2043.25|2035.55|35
1652737810000|2022-05-16 21:50:10|2043.57|2035.87|2043.12|2035.42|2043.67|2035.97|2043|2035.3|29
1652737820000|2022-05-16 21:50:20|2042.98|2035.28|2042.97|2035.27|2043.2|2035.5|2042.97|2035.27|28
1652737830000|2022-05-16 21:50:30|2043.04|2035.34|2039.84|2032.14|2043.2|2035.5|2039.81|2032.11|33
1652737840000|2022-05-16 21:50:40|2039.79|2032.09|2039.36|2031.66|2039.79|2032.09|2039.26|2031.56|34
1652737850000|2022-05-16 21:50:50|2039.29|2031.59|2038.01|2030.31|2039.29|2031.59|2038|2030.3|23
1652737860000|2022-05-16 21:51:00|2038.14|2030.44|2038.14|2030.44|2038.27|2030.57|2037.98|2030.28|28
1652737870000|2022-05-16 21:51:10|2038.09|2030.39|2038.74|2031.04|2038.98|2031.28|2038.01|2030.31|30
1652737880000|2022-05-16 21:51:20|2038.76|2031.06|2039.44|2031.74|2039.46|2031.76|2038.63|2030.93|31
1652737890000|2022-05-16 21:51:30|2039.32|2031.62|2039.96|2032.26|2040.1|2032.4|2039.22|2031.52|23
1652737900000|2022-05-16 21:51:40|2040.12|2032.42|2039.47|2031.77|2040.31|2032.61|2039.24|2031.54|31
1652737910000|2022-05-16 21:51:50|2039.39|2031.69|2038.84|2031.14|2039.49|2031.79|2038.46|2030.76|31
1652737920000|2022-05-16 21:52:00|2038.85|2031.15|2039.02|2031.32|2039.4|2031.7|2038.81|2031.11|29
1652737930000|2022-05-16 21:52:10|2039.07|2031.37|2039|2031.3|2039.32|2031.62|2039|2031.3|16
1652737940000|2022-05-16 21:52:20|2039.02|2031.32|2040.62|2032.92|2040.64|2032.94|2039.02|2031.32|25
1652737950000|2022-05-16 21:52:30|2040.7|2033|2041.4|2033.7|2041.4|2033.7|2040.7|2033|30
1652737960000|2022-05-16 21:52:40|2041.39|2033.69|2042.45|2034.75|2042.45|2034.75|2041.02|2033.32|27
1652737970000|2022-05-16 21:52:50|2042.39|2034.69|2042.54|2034.84|2042.95|2035.25|2042.38|2034.68|23
1652737980000|2022-05-16 21:53:00|2042.53|2034.83|2043.47|2035.77|2043.47|2035.77|2042.53|2034.83|22
1652737990000|2022-05-16 21:53:10|2044.02|2036.32|2044.14|2036.44|2044.16|2036.46|2044.02|2036.32|14
1652738000000|2022-05-16 21:53:20|2044.13|2036.43|2042.42|2034.72|2044.13|2036.43|2042.23|2034.53|32
1652738010000|2022-05-16 21:53:30|2042.24|2034.54|2041.08|2033.38|2042.24|2034.54|2040.74|2033.04|38
1652738020000|2022-05-16 21:53:40|2040.97|2033.27|2040.45|2032.75|2041.17|2033.47|2040.45|2032.75|31
1652738030000|2022-05-16 21:53:50|2040.44|2032.74|2040.05|2032.35|2040.44|2032.74|2039.79|2032.09|37
1652738040000|2022-05-16 21:54:00|2040.09|2032.39|2039.98|2032.28|2040.2|2032.5|2039.85|2032.15|35
1652738050000|2022-05-16 21:54:10|2039.97|2032.27|2039.98|2032.28|2040.01|2032.31|2039.9|2032.2|18
1652738060000|2022-05-16 21:54:20|2039.96|2032.26|2039.85|2032.15|2040.75|2033.05|2039.85|2032.15|37
1652738070000|2022-05-16 21:54:30|2039.98|2032.28|2039.49|2031.79|2040.22|2032.52|2039.41|2031.71|36
1652738080000|2022-05-16 21:54:40|2039.43|2031.73|2039.67|2031.97|2039.73|2032.03|2039.43|2031.73|30
1652738090000|2022-05-16 21:54:50|2039.69|2031.99|2040|2032.3|2040|2032.3|2039.67|2031.97|14
1652738100000|2022-05-16 21:55:00|2040.03|2032.33|2040.68|2032.98|2040.68|2032.98|2040.03|2032.33|26
1652738110000|2022-05-16 21:55:10|2040.67|2032.97|2040.78|2033.08|2040.88|2033.18|2040.67|2032.97|17
1652738120000|2022-05-16 21:55:20|2040.86|2033.16|2042.66|2034.96|2043.42|2035.72|2040.55|2032.85|36
1652738130000|2022-05-16 21:55:30|2042.73|2035.03|2042.42|2034.72|2042.73|2035.03|2041.99|2034.29|36
1652738140000|2022-05-16 21:55:40|2042.38|2034.68|2042.1|2034.4|2042.53|2034.83|2042.1|2034.4|34
1652738150000|2022-05-16 21:55:50|2042.13|2034.43|2042.04|2034.34|2042.43|2034.73|2041.89|2034.19|32
1652738160000|2022-05-16 21:56:00|2042.03|2034.33|2041.66|2033.96|2042.12|2034.42|2041.49|2033.79|25
1652738170000|2022-05-16 21:56:10|2041.62|2033.92|2043.88|2036.18|2043.93|2036.23|2041.52|2033.82|34
1652738180000|2022-05-16 21:56:20|2043.82|2036.12|2043.55|2035.85|2044.01|2036.31|2042.87|2035.17|34
1652738190000|2022-05-16 21:56:30|2043.36|2035.66|2042.66|2034.96|2043.36|2035.66|2042.01|2034.31|35
1652738200000|2022-05-16 21:56:40|2043|2035.3|2043.35|2035.65|2043.36|2035.66|2042.88|2035.18|32
1652738210000|2022-05-16 21:56:50|2043.19|2035.49|2043.41|2035.71|2043.43|2035.73|2043.18|2035.48|17
1652738220000|2022-05-16 21:57:00|2043.26|2035.56|2042.69|2034.99|2043.41|2035.71|2042.61|2034.91|23
1652738230000|2022-05-16 21:57:10|2042.67|2034.97|2042.55|2034.85|2042.68|2034.98|2041.79|2034.09|35
1652738240000|2022-05-16 21:57:20|2042.38|2034.68|2042.94|2035.24|2042.94|2035.24|2042.18|2034.48|28
1652738250000|2022-05-16 21:57:30|2043.03|2035.33|2043.4|2035.7|2043.4|2035.7|2042.83|2035.13|31
1652738260000|2022-05-16 21:57:40|2043.38|2035.68|2044.5|2036.8|2044.63|2036.93|2043.38|2035.68|27
1652738270000|2022-05-16 21:57:50|2044.47|2036.77|2043.97|2036.27|2044.47|2036.77|2042.9|2035.2|35
1652738280000|2022-05-16 21:58:00|2044.21|2036.51|2044.76|2037.06|2044.97|2037.27|2044.21|2036.51|28
1652738290000|2022-05-16 21:58:10|2045.03|2037.33|2045.81|2038.11|2045.94|2038.24|2044.75|2037.05|36
1652738300000|2022-05-16 21:58:20|2045.85|2038.15|2045.88|2038.18|2046.22|2038.52|2045.7|2038|28
1652738310000|2022-05-16 21:58:30|2045.99|2038.29|2045.91|2038.21|2046.46|2038.76|2045.77|2038.07|36
1652738320000|2022-05-16 21:58:40|2045.56|2037.86|2045.87|2038.17|2045.88|2038.18|2045.55|2037.85|34
1652738330000|2022-05-16 21:58:50|2045.72|2038.02|2046.05|2038.35|2046.11|2038.41|2045.48|2037.78|35
1652738340000|2022-05-16 21:59:00|2046.43|2038.73|2047.39|2039.69|2047.39|2039.69|2045.97|2038.27|34
1652738350000|2022-05-16 21:59:10|2047.4|2039.7|2050.26|2042.56|2050.71|2043.01|2047.4|2039.7|40
1652738360000|2022-05-16 21:59:20|2050.01|2042.31|2051.09|2043.39|2051.59|2043.89|2049.91|2042.21|32
1652738370000|2022-05-16 21:59:30|2050.79|2043.09|2050.79|2043.09|2051.31|2043.61|2050.71|2043.01|37
1652738380000|2022-05-16 21:59:40|2051.26|2043.56|2050.48|2042.78|2051.8|2044.1|2050.37|2042.67|32
1652738390000|2022-05-16 21:59:50|2050.42|2042.72|2049.73|2042.03|2050.62|2042.92|2049.73|2042.03|33
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2053.54|2045.84|2054.21|2046.51|2049.74|2042.04|39
1652738410000|2022-05-16 22:00:10|2053.53|2045.83|2054.28|2046.58|2054.5|2046.8|2053.11|2045.41|36
1652738420000|2022-05-16 22:00:20|2054.37|2046.67|2054.1|2046.4|2054.86|2047.16|2053.31|2045.61|38
1652738430000|2022-05-16 22:00:30|2054.35|2046.65|2056.15|2048.45|2056.35|2048.65|2054.35|2046.65|35
1652738440000|2022-05-16 22:00:40|2056.14|2048.44|2053.6|2045.9|2056.14|2048.44|2052.81|2045.11|37
1652738450000|2022-05-16 22:00:50|2053.59|2045.89|2052.43|2044.73|2053.59|2045.89|2052.05|2044.35|40
1652738460000|2022-05-16 22:01:00|2052.46|2044.76|2052.72|2045.02|2053.51|2045.81|2052.17|2044.47|30
1652738470000|2022-05-16 22:01:10|2053.07|2045.37|2053.47|2045.77|2053.9|2046.2|2052.92|2045.22|32
1652738480000|2022-05-16 22:01:20|2053.68|2045.98|2053.71|2046.01|2053.84|2046.14|2053.25|2045.55|24
1652738490000|2022-05-16 22:01:30|2053.76|2046.06|2053.52|2045.82|2053.77|2046.07|2052.94|2045.24|32
1652738500000|2022-05-16 22:01:40|2054.07|2046.37|2054.34|2046.64|2054.38|2046.68|2053.6|2045.9|28
1652738510000|2022-05-16 22:01:50|2053.94|2046.24|2054.3|2046.6|2054.35|2046.65|2053.92|2046.22|25
1652738520000|2022-05-16 22:02:00|2054.27|2046.57|2052.79|2045.09|2054.27|2046.57|2052.73|2045.03|35
1652738530000|2022-05-16 22:02:10|2052.96|2045.26|2051.79|2044.09|2052.96|2045.26|2051.76|2044.06|28
1652738540000|2022-05-16 22:02:20|2051.59|2043.89|2049.56|2041.86|2051.59|2043.89|2049.42|2041.72|30
1652738550000|2022-05-16 22:02:30|2049.51|2041.81|2049.42|2041.72|2049.67|2041.97|2049.27|2041.57|35
1652738560000|2022-05-16 22:02:40|2049.71|2042.01|2049.19|2041.49|2049.99|2042.29|2049.19|2041.49|36
1652738570000|2022-05-16 22:02:50|2049.39|2041.69|2048.09|2040.39|2049.39|2041.69|2047.94|2040.24|38
1652738580000|2022-05-16 22:03:00|2047.99|2040.29|2047.69|2039.99|2048.14|2040.44|2047.39|2039.69|31
1652738590000|2022-05-16 22:03:10|2047.7|2040|2046.43|2038.73|2048.04|2040.34|2046.43|2038.73|35
1652738600000|2022-05-16 22:03:20|2046.26|2038.56|2046.44|2038.74|2047.17|2039.47|2046.26|2038.56|33
1652738610000|2022-05-16 22:03:30|2046.45|2038.75|2045.25|2037.55|2046.48|2038.78|2045.1|2037.4|32
1652738620000|2022-05-16 22:03:40|2045.2|2037.5|2046.61|2038.91|2046.61|2038.91|2045.14|2037.44|35
1652738630000|2022-05-16 22:03:50|2046.62|2038.92|2048.03|2040.33|2048.06|2040.36|2046.6|2038.9|33
1652738640000|2022-05-16 22:04:00|2048.12|2040.42|2049.73|2042.03|2049.82|2042.12|2048.01|2040.31|37
1652738650000|2022-05-16 22:04:10|2049.47|2041.77|2048.25|2040.55|2049.66|2041.96|2048.01|2040.31|34
1652738660000|2022-05-16 22:04:20|2048|2040.3|2047.59|2039.89|2048.26|2040.56|2047.16|2039.46|32
1652738670000|2022-05-16 22:04:30|2047.62|2039.92|2047.95|2040.25|2048.18|2040.48|2047.59|2039.89|31
1652738680000|2022-05-16 22:04:40|2047.8|2040.1|2047.41|2039.71|2047.95|2040.25|2047.17|2039.47|37
1652738690000|2022-05-16 22:04:50|2047.45|2039.75|2045.53|2037.83|2047.45|2039.75|2045.43|2037.73|38
1652738700000|2022-05-16 22:05:00|2045.57|2037.87|2045.71|2038.01|2046.64|2038.94|2045.57|2037.87|37
1652738710000|2022-05-16 22:05:10|2045.72|2038.02|2046|2038.3|2046.43|2038.73|2045.71|2038.01|28
1652738720000|2022-05-16 22:05:20|2046.06|2038.36|2045.57|2037.87|2046.1|2038.4|2045.09|2037.39|27
1652738730000|2022-05-16 22:05:30|2045.82|2038.12|2044.52|2036.82|2045.98|2038.28|2044.52|2036.82|26
1652738740000|2022-05-16 22:05:40|2044.53|2036.83|2046.44|2038.74|2047.22|2039.52|2044.45|2036.75|36
1652738750000|2022-05-16 22:05:50|2046.3|2038.6|2046.35|2038.65|2046.37|2038.67|2045.73|2038.03|34
1652738760000|2022-05-16 22:06:00|2046.39|2038.69|2046.85|2039.15|2046.95|2039.25|2046.01|2038.31|31
1652738770000|2022-05-16 22:06:10|2046.82|2039.12|2047.7|2040|2047.74|2040.04|2045.87|2038.17|38
1652738780000|2022-05-16 22:06:20|2047.74|2040.04|2048.35|2040.65|2048.36|2040.66|2046.83|2039.13|36
1652738790000|2022-05-16 22:06:30|2048.37|2040.67|2048.5|2040.8|2049.01|2041.31|2048.12|2040.42|30
1652738800000|2022-05-16 22:06:40|2048.38|2040.68|2048.71|2041.01|2048.8|2041.1|2048.38|2040.68|12
1652738810000|2022-05-16 22:06:50|2048.74|2041.04|2048.93|2041.23|2048.97|2041.27|2048.62|2040.92|20
1652738820000|2022-05-16 22:07:00|2048.91|2041.21|2047.53|2039.83|2048.91|2041.21|2047.32|2039.62|32
1652738830000|2022-05-16 22:07:10|2047.46|2039.76|2047.26|2039.56|2047.55|2039.85|2047.15|2039.45|26
1652738840000|2022-05-16 22:07:20|2047.14|2039.44|2047.16|2039.46|2047.44|2039.74|2047.07|2039.37|33
1652738850000|2022-05-16 22:07:30|2047.22|2039.52|2046.12|2038.42|2047.3|2039.6|2046.12|2038.42|34
1652738860000|2022-05-16 22:07:40|2046.18|2038.48|2045.06|2037.36|2046.18|2038.48|2045.06|2037.36|23
1652738870000|2022-05-16 22:07:50|2045.08|2037.38|2045.18|2037.48|2045.58|2037.88|2045.08|2037.38|28
1652738880000|2022-05-16 22:08:00|2045.19|2037.49|2044.94|2037.24|2045.19|2037.49|2044.57|2036.87|28
1652738890000|2022-05-16 22:08:10|2044.98|2037.28|2043.21|2035.51|2044.98|2037.28|2043.09|2035.39|34
1652738900000|2022-05-16 22:08:20|2043.24|2035.54|2043.67|2035.97|2043.92|2036.22|2043.09|2035.39|29
1652738910000|2022-05-16 22:08:30|2043.66|2035.96|2043.2|2035.5|2043.82|2036.12|2042.9|2035.2|30
1652738920000|2022-05-16 22:08:40|2043.19|2035.49|2042.79|2035.09|2043.22|2035.52|2042.79|2035.09|22
1652738930000|2022-05-16 22:08:50|2042.87|2035.17|2042.16|2034.46|2043.13|2035.43|2042.01|2034.31|39
1652738940000|2022-05-16 22:09:00|2042.3|2034.6|2042.1|2034.4|2042.5|2034.8|2042.03|2034.33|37
1652738950000|2022-05-16 22:09:10|2042.04|2034.34|2042.25|2034.55|2042.37|2034.67|2042.04|2034.34|20
1652738960000|2022-05-16 22:09:20|2042.26|2034.56|2042.16|2034.46|2042.31|2034.61|2041.98|2034.28|20
1652738970000|2022-05-16 22:09:30|2042.12|2034.42|2042.54|2034.84|2042.58|2034.88|2041.99|2034.29|27
1652738980000|2022-05-16 22:09:40|2042.53|2034.83|2042.78|2035.08|2042.78|2035.08|2042.41|2034.71|23
1652738990000|2022-05-16 22:09:50|2043.2|2035.5|2043.94|2036.24|2043.94|2036.24|2043.12|2035.42|24
1652739000000|2022-05-16 22:10:00|2044.16|2036.46|2044.07|2036.37|2044.55|2036.85|2043.79|2036.09|33
1652739010000|2022-05-16 22:10:10|2044.57|2036.87|2045.6|2037.9|2046.27|2038.57|2044.07|2036.37|25
1652739020000|2022-05-16 22:10:20|2045.65|2037.95|2045.46|2037.76|2046.05|2038.35|2045.38|2037.68|23
1652739030000|2022-05-16 22:10:30|2045.38|2037.68|2045.21|2037.51|2045.44|2037.74|2045.2|2037.5|23
1652739040000|2022-05-16 22:10:40|2045.27|2037.57|2046.76|2039.06|2046.76|2039.06|2045.27|2037.57|31
1652739050000|2022-05-16 22:10:50|2046.47|2038.77|2047.84|2040.14|2048.21|2040.51|2046.38|2038.68|34
1652739060000|2022-05-16 22:11:00|2048.14|2040.44|2047.05|2039.35|2048.14|2040.44|2047.04|2039.34|21
1652739070000|2022-05-16 22:11:10|2047.17|2039.47|2047.05|2039.35|2047.55|2039.85|2047.04|2039.34|25
1652739080000|2022-05-16 22:11:20|2047.13|2039.43|2047.67|2039.97|2048.1|2040.4|2047.05|2039.35|22
1652739090000|2022-05-16 22:11:30|2047.72|2040.02|2047.71|2040.01|2048.19|2040.49|2047.29|2039.59|25
1652739100000|2022-05-16 22:11:40|2047.68|2039.98|2048.07|2040.37|2048.93|2041.23|2047.68|2039.98|29
1652739110000|2022-05-16 22:11:50|2048.11|2040.41|2047.99|2040.29|2048.33|2040.63|2047.91|2040.21|20
1652739120000|2022-05-16 22:12:00|2047.98|2040.28|2047.61|2039.91|2048.03|2040.33|2047.57|2039.87|25
1652739130000|2022-05-16 22:12:10|2047.62|2039.92|2047.73|2040.03|2047.85|2040.15|2047.62|2039.92|22
1652739140000|2022-05-16 22:12:20|2047.71|2040.01|2047.43|2039.73|2047.88|2040.18|2047.43|2039.73|28
1652739150000|2022-05-16 22:12:30|2047.57|2039.87|2047.93|2040.23|2047.97|2040.27|2047.57|2039.87|23
1652739160000|2022-05-16 22:12:40|2047.96|2040.26|2048.54|2040.84|2048.61|2040.91|2047.75|2040.05|22
1652739170000|2022-05-16 22:12:50|2048.56|2040.86|2049.09|2041.39|2049.18|2041.48|2048.33|2040.63|33
1652739180000|2022-05-16 22:13:00|2049.01|2041.31|2050.33|2042.63|2050.38|2042.68|2048.89|2041.19|36
1652739190000|2022-05-16 22:13:10|2050.58|2042.88|2048.66|2040.96|2050.58|2042.88|2048.26|2040.56|38
1652739200000|2022-05-16 22:13:20|2048.64|2040.94|2048.39|2040.69|2048.77|2041.07|2048.33|2040.63|35
1652739210000|2022-05-16 22:13:30|2048.41|2040.71|2048.37|2040.67|2048.41|2040.71|2048.04|2040.34|31
1652739220000|2022-05-16 22:13:40|2048.36|2040.66|2047.82|2040.12|2048.56|2040.86|2047.6|2039.9|33
1652739230000|2022-05-16 22:13:50|2047.86|2040.16|2048.22|2040.52|2048.37|2040.67|2047.78|2040.08|23
1652739240000|2022-05-16 22:14:00|2048.23|2040.53|2048.51|2040.81|2048.51|2040.81|2048.03|2040.33|32
1652739250000|2022-05-16 22:14:10|2048.29|2040.59|2048.19|2040.49|2048.52|2040.82|2048.05|2040.35|26
1652739260000|2022-05-16 22:14:20|2048.2|2040.5|2048.21|2040.51|2048.41|2040.71|2048.15|2040.45|30
1652739270000|2022-05-16 22:14:30|2048.36|2040.66|2050.24|2042.54|2050.62|2042.92|2048.36|2040.66|33
1652739280000|2022-05-16 22:14:40|2050.3|2042.6|2051.61|2043.91|2051.61|2043.91|2050.08|2042.38|38
1652739290000|2022-05-16 22:14:50|2051.77|2044.07|2052.23|2044.53|2052.62|2044.92|2050.94|2043.24|33
1652739300000|2022-05-16 22:15:00|2052.36|2044.66|2054.02|2046.32|2054.31|2046.61|2052.21|2044.51|38
1652739310000|2022-05-16 22:15:10|2054.1|2046.4|2054.87|2047.17|2055.32|2047.62|2054.1|2046.4|32
1652739320000|2022-05-16 22:15:20|2054.81|2047.11|2053.2|2045.5|2054.81|2047.11|2053.15|2045.45|36
1652739330000|2022-05-16 22:15:30|2053.19|2045.49|2052.14|2044.44|2053.44|2045.74|2052.14|2044.44|38
1652739340000|2022-05-16 22:15:40|2052.34|2044.64|2051.38|2043.68|2052.34|2044.64|2051.23|2043.53|38
1652739350000|2022-05-16 22:15:50|2051.4|2043.7|2050.84|2043.14|2051.43|2043.73|2050.81|2043.11|34
1652739360000|2022-05-16 22:16:00|2050.87|2043.17|2050.29|2042.59|2050.87|2043.17|2050.21|2042.51|37
1652739370000|2022-05-16 22:16:10|2050.3|2042.6|2049.47|2041.77|2050.33|2042.63|2049.28|2041.58|35
1652739380000|2022-05-16 22:16:20|2049.53|2041.83|2049.78|2042.08|2049.85|2042.15|2049.31|2041.61|34
1652739390000|2022-05-16 22:16:30|2049.71|2042.01|2049.38|2041.68|2049.73|2042.03|2049.38|2041.68|31
1652739400000|2022-05-16 22:16:40|2049.43|2041.73|2049.36|2041.66|2049.65|2041.95|2049.32|2041.62|31
1652739410000|2022-05-16 22:16:50|2049.29|2041.59|2049.27|2041.57|2049.39|2041.69|2048.59|2040.89|32
1652739420000|2022-05-16 22:17:00|2049.29|2041.59|2049.14|2041.44|2049.42|2041.72|2048.59|2040.89|30
1652739430000|2022-05-16 22:17:10|2048.99|2041.29|2049.06|2041.36|2049.06|2041.36|2048.3|2040.6|29
1652739440000|2022-05-16 22:17:20|2049.07|2041.37|2048.68|2040.98|2049.18|2041.48|2048.64|2040.94|30
1652739450000|2022-05-16 22:17:30|2048.7|2041|2049.92|2042.22|2050.13|2042.43|2048.69|2040.99|24
1652739460000|2022-05-16 22:17:40|2050.12|2042.42|2050.46|2042.76|2051.07|2043.37|2049.68|2041.98|36
1652739470000|2022-05-16 22:17:50|2050.48|2042.78|2050.27|2042.57|2051|2043.3|2050.17|2042.47|37
1652739480000|2022-05-16 22:18:00|2050.3|2042.6|2049.78|2042.08|2050.32|2042.62|2049.36|2041.66|30
1652739490000|2022-05-16 22:18:10|2049.81|2042.11|2049.18|2041.48|2049.82|2042.12|2048.99|2041.29|30
1652739500000|2022-05-16 22:18:20|2049.08|2041.38|2050.53|2042.83|2050.53|2042.83|2049.02|2041.32|34
1652739510000|2022-05-16 22:18:30|2050.2|2042.5|2050.92|2043.22|2051.22|2043.52|2050.2|2042.5|38
1652739520000|2022-05-16 22:18:40|2050.86|2043.16|2050.51|2042.81|2051.07|2043.37|2050.34|2042.64|36
1652739530000|2022-05-16 22:18:50|2050.5|2042.8|2050|2042.3|2050.51|2042.81|2049.53|2041.83|22
1652739540000|2022-05-16 22:19:00|2049.99|2042.29|2050.19|2042.49|2050.23|2042.53|2049.96|2042.26|18
1652739550000|2022-05-16 22:19:10|2050.02|2042.32|2049.6|2041.9|2050.38|2042.68|2049.58|2041.88|37
1652739560000|2022-05-16 22:19:20|2049.63|2041.93|2049.59|2041.89|2049.79|2042.09|2049.58|2041.88|28
1652739570000|2022-05-16 22:19:30|2049.6|2041.9|2048.82|2041.12|2049.6|2041.9|2048.81|2041.11|21
1652739580000|2022-05-16 22:19:40|2048.81|2041.11|2047.78|2040.08|2048.91|2041.21|2047.66|2039.96|30
1652739590000|2022-05-16 22:19:50|2047.86|2040.16|2049.96|2042.26|2050.71|2043.01|2047.86|2040.16|27
1652739600000|2022-05-16 22:20:00|2049.78|2042.08|2049.14|2041.44|2049.78|2042.08|2048.87|2041.17|38
1652739610000|2022-05-16 22:20:10|2049.12|2041.42|2051|2043.3|2051.6|2043.9|2049.12|2041.42|36
1652739620000|2022-05-16 22:20:20|2050.81|2043.11|2049.41|2041.71|2050.81|2043.11|2049.17|2041.47|34
1652739630000|2022-05-16 22:20:30|2049.42|2041.72|2047.74|2040.04|2049.42|2041.72|2047.65|2039.95|34
1652739640000|2022-05-16 22:20:40|2047.68|2039.98|2048.15|2040.45|2048.68|2040.98|2047.18|2039.48|37
1652739650000|2022-05-16 22:20:50|2048.04|2040.34|2048.77|2041.07|2048.77|2041.07|2048.04|2040.34|32
1652739660000|2022-05-16 22:21:00|2048.79|2041.09|2049.81|2042.11|2050.53|2042.83|2048.78|2041.08|33
1652739670000|2022-05-16 22:21:10|2049.84|2042.14|2048.45|2040.75|2049.86|2042.16|2048.39|2040.69|36
1652739680000|2022-05-16 22:21:20|2048.56|2040.86|2046.86|2039.16|2048.56|2040.86|2046.71|2039.01|36
1652739690000|2022-05-16 22:21:30|2046.82|2039.12|2045.85|2038.15|2047.08|2039.38|2045.62|2037.92|36
1652739700000|2022-05-16 22:21:40|2045.83|2038.13|2045.8|2038.1|2046.24|2038.54|2045.46|2037.76|37
1652739710000|2022-05-16 22:21:50|2045.81|2038.11|2046.22|2038.52|2046.22|2038.52|2045.77|2038.07|38
1652739720000|2022-05-16 22:22:00|2046.48|2038.78|2046.4|2038.7|2046.55|2038.85|2046.16|2038.46|35
1652739730000|2022-05-16 22:22:10|2046.34|2038.64|2047.65|2039.95|2047.65|2039.95|2045.92|2038.22|37
1652739740000|2022-05-16 22:22:20|2047.67|2039.97|2046.86|2039.16|2048.34|2040.64|2046.22|2038.52|36
1652739750000|2022-05-16 22:22:30|2046.32|2038.62|2047.03|2039.33|2047.66|2039.96|2045.7|2038|38
1652739760000|2022-05-16 22:22:40|2046.9|2039.2|2045.73|2038.03|2047.43|2039.73|2045.29|2037.59|35
1652739770000|2022-05-16 22:22:50|2045.63|2037.93|2045.13|2037.43|2046.04|2038.34|2045.13|2037.43|37
1652739780000|2022-05-16 22:23:00|2045.18|2037.48|2044.37|2036.67|2045.18|2037.48|2044.26|2036.56|36
1652739790000|2022-05-16 22:23:10|2044.4|2036.7|2045.23|2037.53|2045.3|2037.6|2044.33|2036.63|29
1652739800000|2022-05-16 22:23:20|2045.3|2037.6|2045.58|2037.88|2045.59|2037.89|2044.73|2037.03|32
1652739810000|2022-05-16 22:23:30|2045.59|2037.89|2045.69|2037.99|2045.71|2038.01|2045.53|2037.83|15
1652739820000|2022-05-16 22:23:40|2045.65|2037.95|2045.26|2037.56|2045.69|2037.99|2045.19|2037.49|18
1652739830000|2022-05-16 22:23:50|2045.25|2037.55|2044.67|2036.97|2045.32|2037.62|2044.38|2036.68|34
1652739840000|2022-05-16 22:24:00|2044.61|2036.91|2044.85|2037.15|2044.89|2037.19|2044.56|2036.86|29
1652739850000|2022-05-16 22:24:10|2044.84|2037.14|2045.66|2037.96|2046.21|2038.51|2044.82|2037.12|31
1652739860000|2022-05-16 22:24:20|2045.68|2037.98|2045.08|2037.38|2046.75|2039.05|2044.96|2037.26|36
1652739870000|2022-05-16 22:24:30|2044.95|2037.25|2045.19|2037.49|2045.32|2037.62|2044.57|2036.87|36
1652739880000|2022-05-16 22:24:40|2045.23|2037.53|2044.99|2037.29|2045.4|2037.7|2044.97|2037.27|31
1652739890000|2022-05-16 22:24:50|2045.03|2037.33|2044.72|2037.02|2045.07|2037.37|2044.37|2036.67|35
1652739900000|2022-05-16 22:25:00|2044.73|2037.03|2045.39|2037.69|2045.45|2037.75|2044.63|2036.93|35
1652739910000|2022-05-16 22:25:10|2045.43|2037.73|2044.79|2037.09|2045.46|2037.76|2044.79|2037.09|37
1652739920000|2022-05-16 22:25:20|2044.48|2036.78|2043.5|2035.8|2044.8|2037.1|2043.44|2035.74|33
1652739930000|2022-05-16 22:25:30|2043.35|2035.65|2044.19|2036.49|2044.36|2036.66|2043.31|2035.61|38
1652739940000|2022-05-16 22:25:40|2044.32|2036.62|2043.55|2035.85|2044.57|2036.87|2043.51|2035.81|36
1652739950000|2022-05-16 22:25:50|2043.31|2035.61|2042.63|2034.93|2043.91|2036.21|2042.02|2034.32|36
1652739960000|2022-05-16 22:26:00|2042.6|2034.9|2042.11|2034.41|2042.6|2034.9|2041.93|2034.23|37
1652739970000|2022-05-16 22:26:10|2042.12|2034.42|2041.44|2033.74|2042.13|2034.43|2041.32|2033.62|34
1652739980000|2022-05-16 22:26:20|2041.5|2033.8|2041.37|2033.67|2041.5|2033.8|2041.3|2033.6|27
1652739990000|2022-05-16 22:26:30|2041.27|2033.57|2041.49|2033.79|2041.49|2033.79|2041|2033.3|31
1652740000000|2022-05-16 22:26:40|2041.48|2033.78|2041.38|2033.68|2041.5|2033.8|2041.19|2033.49|30
1652740010000|2022-05-16 22:26:50|2041.3|2033.6|2040.05|2032.35|2041.37|2033.67|2040.05|2032.35|32
1652740020000|2022-05-16 22:27:00|2040.13|2032.43|2040.71|2033.01|2040.76|2033.06|2040.13|2032.43|19
1652740030000|2022-05-16 22:27:10|2040.61|2032.91|2041.39|2033.69|2041.39|2033.69|2040.5|2032.8|29
1652740040000|2022-05-16 22:27:20|2041.44|2033.74|2041.84|2034.14|2041.84|2034.14|2041.05|2033.35|30
1652740050000|2022-05-16 22:27:30|2041.87|2034.17|2041.05|2033.35|2042.17|2034.47|2040.9|2033.2|35
1652740060000|2022-05-16 22:27:40|2041.02|2033.32|2040.18|2032.48|2041.02|2033.32|2040.18|2032.48|29
1652740070000|2022-05-16 22:27:50|2040.2|2032.5|2040.14|2032.44|2040.22|2032.52|2040.03|2032.33|21
1652740080000|2022-05-16 22:28:00|2040.45|2032.75|2041.8|2034.1|2041.97|2034.27|2040.45|2032.75|35
1652740090000|2022-05-16 22:28:10|2041.84|2034.14|2042.27|2034.57|2042.43|2034.73|2041.83|2034.13|36
1652740100000|2022-05-16 22:28:20|2042.14|2034.44|2042.73|2035.03|2043.28|2035.58|2041.93|2034.23|31
1652740110000|2022-05-16 22:28:30|2042.66|2034.96|2042.43|2034.73|2042.94|2035.24|2042.02|2034.32|31
1652740120000|2022-05-16 22:28:40|2042.38|2034.68|2041.51|2033.81|2042.42|2034.72|2041.41|2033.71|35
1652740130000|2022-05-16 22:28:50|2041.54|2033.84|2041.46|2033.76|2041.57|2033.87|2041.34|2033.64|33
1652740140000|2022-05-16 22:29:00|2041.33|2033.63|2041.18|2033.48|2041.35|2033.65|2040.98|2033.28|25
1652740150000|2022-05-16 22:29:10|2041.21|2033.51|2042.13|2034.43|2042.42|2034.72|2041.13|2033.43|32
1652740160000|2022-05-16 22:29:20|2042.28|2034.58|2042.78|2035.08|2042.8|2035.1|2042.18|2034.48|29
1652740170000|2022-05-16 22:29:30|2042.66|2034.96|2042.67|2034.97|2042.77|2035.07|2042.63|2034.93|16
1652740180000|2022-05-16 22:29:40|2042.76|2035.06|2042.61|2034.91|2042.76|2035.06|2042.56|2034.86|22
1652740190000|2022-05-16 22:29:50|2042.39|2034.69|2042.44|2034.74|2042.68|2034.98|2042.36|2034.66|20
1652740200000|2022-05-16 22:30:00|2042.45|2034.75|2043.47|2035.77|2043.78|2036.08|2042.37|2034.67|38
1652740210000|2022-05-16 22:30:10|2043.06|2035.36|2043.08|2035.38|2043.99|2036.29|2042.44|2034.74|32
1652740220000|2022-05-16 22:30:20|2043.09|2035.39|2042.15|2034.45|2043.78|2036.08|2041.99|2034.29|35
1652740230000|2022-05-16 22:30:30|2042.08|2034.38|2040.32|2032.62|2042.16|2034.46|2040.12|2032.42|35
1652740240000|2022-05-16 22:30:40|2040.34|2032.64|2039.32|2031.62|2040.39|2032.69|2039.17|2031.47|33
1652740250000|2022-05-16 22:30:50|2039.23|2031.53|2038.18|2030.48|2039.27|2031.57|2037.97|2030.27|36
1652740260000|2022-05-16 22:31:00|2038.2|2030.5|2038.58|2030.88|2038.96|2031.26|2038.09|2030.39|29
1652740270000|2022-05-16 22:31:10|2038.6|2030.9|2038.63|2030.93|2039.08|2031.38|2038.57|2030.87|39
1652740280000|2022-05-16 22:31:20|2038.62|2030.92|2038.75|2031.05|2038.86|2031.16|2038.38|2030.68|37
1652740290000|2022-05-16 22:31:30|2038.78|2031.08|2039.74|2032.04|2039.74|2032.04|2038.57|2030.87|38
1652740300000|2022-05-16 22:31:40|2039.72|2032.02|2040.36|2032.66|2040.36|2032.66|2039.72|2032.02|22
1652740310000|2022-05-16 22:31:50|2040.41|2032.71|2038.43|2030.73|2040.5|2032.8|2038.26|2030.56|30
1652740320000|2022-05-16 22:32:00|2038.33|2030.63|2038.81|2031.11|2038.81|2031.11|2038.33|2030.63|31
1652740330000|2022-05-16 22:32:10|2038.84|2031.14|2039.43|2031.73|2039.75|2032.05|2038.76|2031.06|38
1652740340000|2022-05-16 22:32:20|2039.44|2031.74|2039.62|2031.92|2039.67|2031.97|2039.39|2031.69|29
1652740350000|2022-05-16 22:32:30|2039.73|2032.03|2039.86|2032.16|2039.86|2032.16|2039.64|2031.94|29
1652740360000|2022-05-16 22:32:40|2039.88|2032.18|2039.02|2031.32|2039.88|2032.18|2038.86|2031.16|35
1652740370000|2022-05-16 22:32:50|2039.05|2031.35|2039.11|2031.41|2039.43|2031.73|2038.74|2031.04|33
1652740380000|2022-05-16 22:33:00|2039.04|2031.34|2039.11|2031.41|2039.2|2031.5|2038.88|2031.18|26
1652740390000|2022-05-16 22:33:10|2039|2031.3|2039.12|2031.42|2039.16|2031.46|2038.99|2031.29|28
1652740400000|2022-05-16 22:33:20|2039.2|2031.5|2039.11|2031.41|2039.3|2031.6|2038.97|2031.27|28
1652740410000|2022-05-16 22:33:30|2039.23|2031.53|2039.64|2031.94|2039.85|2032.15|2039.23|2031.53|32
1652740420000|2022-05-16 22:33:40|2039.95|2032.25|2040.79|2033.09|2041.39|2033.69|2039.94|2032.24|39
1652740430000|2022-05-16 22:33:50|2040.88|2033.18|2040.81|2033.11|2040.88|2033.18|2040.7|2033|18
1652740440000|2022-05-16 22:34:00|2040.82|2033.12|2040.4|2032.7|2040.92|2033.22|2040.4|2032.7|27
1652740450000|2022-05-16 22:34:10|2040.42|2032.72|2040.53|2032.83|2040.53|2032.83|2040.07|2032.37|30
1652740460000|2022-05-16 22:34:20|2040.49|2032.79|2039.77|2032.07|2040.59|2032.89|2039.72|2032.02|33
1652740470000|2022-05-16 22:34:30|2039.8|2032.1|2040.46|2032.76|2040.71|2033.01|2039.8|2032.1|34
1652740480000|2022-05-16 22:34:40|2040.43|2032.73|2040.04|2032.34|2040.43|2032.73|2039.76|2032.06|32
1652740490000|2022-05-16 22:34:50|2040.05|2032.35|2040.12|2032.42|2040.12|2032.42|2039.77|2032.07|37
1652740500000|2022-05-16 22:35:00|2039.99|2032.29|2040.61|2032.91|2040.61|2032.91|2039.77|2032.07|35
1652740510000|2022-05-16 22:35:10|2040.7|2033|2040.41|2032.71|2041.03|2033.33|2040.24|2032.54|31
1652740520000|2022-05-16 22:35:20|2040.56|2032.86|2040.53|2032.83|2040.56|2032.86|2040.13|2032.43|32
1652740530000|2022-05-16 22:35:30|2040.07|2032.37|2040.92|2033.22|2040.97|2033.27|2040.07|2032.37|31
1652740540000|2022-05-16 22:35:40|2040.67|2032.97|2040.68|2032.98|2041.03|2033.33|2040.48|2032.78|30
1652740550000|2022-05-16 22:35:50|2040.67|2032.97|2040.71|2033.01|2041.02|2033.32|2040.56|2032.86|29
1652740560000|2022-05-16 22:36:00|2040.79|2033.09|2040.4|2032.7|2040.88|2033.18|2040.4|2032.7|34
1652740570000|2022-05-16 22:36:10|2040.33|2032.63|2039.53|2031.83|2040.76|2033.06|2039.53|2031.83|36
1652740580000|2022-05-16 22:36:20|2039.63|2031.93|2039.48|2031.78|2039.95|2032.25|2039.21|2031.51|34
1652740590000|2022-05-16 22:36:30|2039.29|2031.59|2038.66|2030.96|2039.68|2031.98|2038.62|2030.92|34
1652740600000|2022-05-16 22:36:40|2038.42|2030.72|2038.35|2030.65|2038.67|2030.97|2038.26|2030.56|37
1652740610000|2022-05-16 22:36:50|2038.25|2030.55|2037.97|2030.27|2038.41|2030.71|2037.71|2030.01|35
1652740620000|2022-05-16 22:37:00|2037.92|2030.22|2037.89|2030.19|2037.92|2030.22|2037.56|2029.86|36
1652740630000|2022-05-16 22:37:10|2037.6|2029.9|2037.92|2030.22|2038.14|2030.44|2037.6|2029.9|36
1652740640000|2022-05-16 22:37:20|2038.02|2030.32|2038.01|2030.31|2038.29|2030.59|2037.83|2030.13|32
1652740650000|2022-05-16 22:37:30|2037.96|2030.26|2038.87|2031.17|2038.87|2031.17|2037.91|2030.21|35
1652740660000|2022-05-16 22:37:40|2038.89|2031.19|2038.87|2031.17|2039.11|2031.41|2038.64|2030.94|31
1652740670000|2022-05-16 22:37:50|2038.91|2031.21|2039.09|2031.39|2039.09|2031.39|2038.87|2031.17|18
1652740680000|2022-05-16 22:38:00|2038.84|2031.14|2040.13|2032.43|2040.2|2032.5|2038.84|2031.14|22
1652740690000|2022-05-16 22:38:10|2040.17|2032.47|2040.24|2032.54|2040.36|2032.66|2040.09|2032.39|24
1652740700000|2022-05-16 22:38:20|2040.14|2032.44|2040.21|2032.51|2040.75|2033.05|2040.14|2032.44|29
1652740710000|2022-05-16 22:38:30|2040.27|2032.57|2039.72|2032.02|2040.32|2032.62|2039.38|2031.68|29
1652740720000|2022-05-16 22:38:40|2039.45|2031.75|2040.03|2032.33|2040.03|2032.33|2039.24|2031.54|28
1652740730000|2022-05-16 22:38:50|2039.96|2032.26|2040.49|2032.79|2040.68|2032.98|2039.96|2032.26|35
1652740740000|2022-05-16 22:39:00|2040.61|2032.91|2040.26|2032.56|2040.66|2032.96|2040.15|2032.45|35
1652740750000|2022-05-16 22:39:10|2040.28|2032.58|2040.08|2032.38|2040.29|2032.59|2040.07|2032.37|23
1652740760000|2022-05-16 22:39:20|2040.01|2032.31|2040.11|2032.41|2040.26|2032.56|2040.01|2032.31|30
1652740770000|2022-05-16 22:39:30|2040.24|2032.54|2040.36|2032.66|2040.59|2032.89|2040.09|2032.39|34
1652740780000|2022-05-16 22:39:40|2040.34|2032.64|2040.45|2032.75|2040.58|2032.88|2040.18|2032.48|37
1652740790000|2022-05-16 22:39:50|2040.48|2032.78|2040.74|2033.04|2040.76|2033.06|2040.32|2032.62|29
1652740800000|2022-05-16 22:40:00|2040.5|2032.8|2041.33|2033.63|2041.37|2033.67|2040.39|2032.69|32
1652740810000|2022-05-16 22:40:10|2041.43|2033.73|2042.24|2034.54|2042.34|2034.64|2041.42|2033.72|35
1652740820000|2022-05-16 22:40:20|2042.31|2034.61|2041.92|2034.22|2042.31|2034.61|2041.71|2034.01|32
1652740830000|2022-05-16 22:40:30|2041.76|2034.06|2043.32|2035.62|2043.55|2035.85|2041.66|2033.96|38
1652740840000|2022-05-16 22:40:40|2043.4|2035.7|2043.78|2036.08|2043.78|2036.08|2043.31|2035.61|27
1652740850000|2022-05-16 22:40:50|2044.11|2036.41|2043.52|2035.82|2044.11|2036.41|2043.52|2035.82|29
1652740860000|2022-05-16 22:41:00|2043.85|2036.15|2043.47|2035.77|2043.85|2036.15|2043.1|2035.4|32
1652740870000|2022-05-16 22:41:10|2043.44|2035.74|2042.74|2035.04|2043.44|2035.74|2042.55|2034.85|35
1652740880000|2022-05-16 22:41:20|2042.5|2034.8|2041.79|2034.09|2042.5|2034.8|2041.79|2034.09|20
1652740890000|2022-05-16 22:41:30|2041.78|2034.08|2041.63|2033.93|2042.24|2034.54|2041.62|2033.92|30
1652740900000|2022-05-16 22:41:40|2041.9|2034.2|2042.06|2034.36|2042.12|2034.42|2041.62|2033.92|27
1652740910000|2022-05-16 22:41:50|2042.04|2034.34|2041.78|2034.08|2042.2|2034.5|2041.43|2033.73|38
1652740920000|2022-05-16 22:42:00|2041.7|2034|2041.3|2033.6|2041.8|2034.1|2041.11|2033.41|34
1652740930000|2022-05-16 22:42:10|2041.26|2033.56|2041.2|2033.5|2041.38|2033.68|2041.01|2033.31|33
1652740940000|2022-05-16 22:42:20|2041.19|2033.49|2040.32|2032.62|2041.22|2033.52|2040.32|2032.62|39
1652740950000|2022-05-16 22:42:30|2040.51|2032.81|2040.29|2032.59|2040.52|2032.82|2040.12|2032.42|29
1652740960000|2022-05-16 22:42:40|2040.27|2032.57|2040.89|2033.19|2040.89|2033.19|2040.22|2032.52|28
1652740970000|2022-05-16 22:42:50|2040.67|2032.97|2041.02|2033.32|2041.16|2033.46|2040.67|2032.97|26
1652740980000|2022-05-16 22:43:00|2040.97|2033.27|2040.62|2032.92|2041.02|2033.32|2040.57|2032.87|24
1652740990000|2022-05-16 22:43:10|2040.61|2032.91|2040.64|2032.94|2040.72|2033.02|2040.61|2032.91|19
1652741000000|2022-05-16 22:43:20|2040.61|2032.91|2040.68|2032.98|2040.88|2033.18|2040.6|2032.9|25
1652741010000|2022-05-16 22:43:30|2040.66|2032.96|2040.35|2032.65|2040.83|2033.13|2040.26|2032.56|21
1652741020000|2022-05-16 22:43:40|2040.3|2032.6|2040.53|2032.83|2040.55|2032.85|2040.3|2032.6|14
1652741030000|2022-05-16 22:43:50|2040.48|2032.78|2039.61|2031.91|2040.53|2032.83|2039.61|2031.91|17
1652741040000|2022-05-16 22:44:00|2039.57|2031.87|2039.15|2031.45|2039.57|2031.87|2038.88|2031.18|37
1652741050000|2022-05-16 22:44:10|2039.17|2031.47|2039.72|2032.02|2039.72|2032.02|2039.13|2031.43|35
1652741060000|2022-05-16 22:44:20|2039.73|2032.03|2040.33|2032.63|2040.44|2032.74|2039.73|2032.03|28
1652741070000|2022-05-16 22:44:30|2040.37|2032.67|2040.2|2032.5|2040.42|2032.72|2040.17|2032.47|24
1652741080000|2022-05-16 22:44:40|2040.19|2032.49|2040.15|2032.45|2040.25|2032.55|2040.15|2032.45|18
1652741090000|2022-05-16 22:44:50|2040.14|2032.44|2039.32|2031.62|2040.14|2032.44|2039.32|2031.62|16
1652741100000|2022-05-16 22:45:00|2039.31|2031.61|2039.78|2032.08|2039.88|2032.18|2039.31|2031.61|29
1652741110000|2022-05-16 22:45:10|2040.02|2032.32|2040.7|2033|2040.7|2033|2039.95|2032.25|33
1652741120000|2022-05-16 22:45:20|2040.52|2032.82|2040.39|2032.69|2040.83|2033.13|2040.24|2032.54|25
1652741130000|2022-05-16 22:45:30|2040.36|2032.66|2040.59|2032.89|2040.6|2032.9|2040.34|2032.64|30
1652741140000|2022-05-16 22:45:40|2040.51|2032.81|2040.57|2032.87|2040.72|2033.02|2040.28|2032.58|33
1652741150000|2022-05-16 22:45:50|2040.51|2032.81|2040.53|2032.83|2040.7|2033|2040.42|2032.72|33
1652741160000|2022-05-16 22:46:00|2040.52|2032.82|2040.56|2032.86|2040.74|2033.04|2040.45|2032.75|30
1652741170000|2022-05-16 22:46:10|2040.77|2033.07|2040.76|2033.06|2040.79|2033.09|2040.55|2032.85|27
1652741180000|2022-05-16 22:46:20|2040.77|2033.07|2041.34|2033.64|2041.34|2033.64|2040.76|2033.06|22
1652741190000|2022-05-16 22:46:30|2041.35|2033.65|2041.26|2033.56|2041.43|2033.73|2041.21|2033.51|28
1652741200000|2022-05-16 22:46:40|2041.29|2033.59|2041.77|2034.07|2041.78|2034.08|2040.94|2033.24|29
1652741210000|2022-05-16 22:46:50|2041.76|2034.06|2041.62|2033.92|2042.03|2034.33|2041.25|2033.55|25
1652741220000|2022-05-16 22:47:00|2041.76|2034.06|2041.76|2034.06|2041.86|2034.16|2041.56|2033.86|32
1652741230000|2022-05-16 22:47:10|2042.27|2034.57|2042.21|2034.51|2042.4|2034.7|2042.04|2034.34|31
1652741240000|2022-05-16 22:47:20|2042.22|2034.52|2042.28|2034.58|2042.39|2034.69|2042.17|2034.47|29
1652741250000|2022-05-16 22:47:30|2042.24|2034.54|2041.19|2033.49|2042.24|2034.54|2041.01|2033.31|33
1652741260000|2022-05-16 22:47:40|2041.16|2033.46|2041.25|2033.55|2041.66|2033.96|2040.92|2033.22|37
1652741270000|2022-05-16 22:47:50|2041.47|2033.77|2041.5|2033.8|2041.59|2033.89|2041.27|2033.57|18
1652741280000|2022-05-16 22:48:00|2041.47|2033.77|2042.2|2034.5|2042.2|2034.5|2041.38|2033.68|24
1652741290000|2022-05-16 22:48:10|2042.05|2034.35|2042.23|2034.53|2042.47|2034.77|2041.98|2034.28|30
1652741300000|2022-05-16 22:48:20|2041.84|2034.14|2042.08|2034.38|2042.52|2034.82|2041.84|2034.14|30
1652741310000|2022-05-16 22:48:30|2042.07|2034.37|2042.24|2034.54|2042.65|2034.95|2042.02|2034.32|30
1652741320000|2022-05-16 22:48:40|2042.65|2034.95|2042.21|2034.51|2042.65|2034.95|2042.03|2034.33|21
1652741330000|2022-05-16 22:48:50|2041.99|2034.29|2042.52|2034.82|2042.68|2034.98|2041.99|2034.29|27
1652741340000|2022-05-16 22:49:00|2042.63|2034.93|2042.15|2034.45|2042.63|2034.93|2041.93|2034.23|33
1652741350000|2022-05-16 22:49:10|2042.11|2034.41|2042.13|2034.43|2042.3|2034.6|2041.57|2033.87|31
1652741360000|2022-05-16 22:49:20|2042.18|2034.48|2041.96|2034.26|2042.18|2034.48|2041.78|2034.08|26
1652741370000|2022-05-16 22:49:30|2041.95|2034.25|2040.65|2032.95|2041.95|2034.25|2040.65|2032.95|10
1652741380000|2022-05-16 22:49:40|2040.6|2032.9|2040.79|2033.09|2040.85|2033.15|2040.42|2032.72|37
1652741390000|2022-05-16 22:49:50|2040.57|2032.87|2040.01|2032.31|2040.69|2032.99|2039.96|2032.26|36
1652741400000|2022-05-16 22:50:00|2040.05|2032.35|2039.57|2031.87|2040.11|2032.41|2038.92|2031.22|34
1652741410000|2022-05-16 22:50:10|2039.33|2031.63|2038.62|2030.92|2039.44|2031.74|2038.47|2030.77|32
1652741420000|2022-05-16 22:50:20|2038.55|2030.85|2038.62|2030.92|2038.62|2030.92|2038.38|2030.68|28
1652741430000|2022-05-16 22:50:30|2038.68|2030.98|2038.75|2031.05|2038.88|2031.18|2038.65|2030.95|31
1652741440000|2022-05-16 22:50:40|2038.6|2030.9|2038.6|2030.9|2038.78|2031.08|2038.59|2030.89|33
1652741450000|2022-05-16 22:50:50|2038.58|2030.88|2038.76|2031.06|2038.79|2031.09|2038.57|2030.87|26
1652741460000|2022-05-16 22:51:00|2038.56|2030.86|2038.08|2030.38|2038.83|2031.13|2038.08|2030.38|26
1652741470000|2022-05-16 22:51:10|2038.33|2030.63|2038.94|2031.24|2039.41|2031.71|2038.03|2030.33|37
1652741480000|2022-05-16 22:51:20|2038.96|2031.26|2037.84|2030.14|2039.02|2031.32|2037.84|2030.14|34
1652741490000|2022-05-16 22:51:30|2037.79|2030.09|2038.5|2030.8|2038.75|2031.05|2037.77|2030.07|36
1652741500000|2022-05-16 22:51:40|2038.59|2030.89|2035.46|2027.76|2038.67|2030.97|2034.99|2027.29|35
1652741510000|2022-05-16 22:51:50|2035.43|2027.73|2031.07|2023.37|2035.43|2027.73|2031.07|2023.37|40
1652741520000|2022-05-16 22:52:00|2031|2023.3|2031.14|2023.44|2032.02|2024.32|2030.74|2023.04|39
1652741530000|2022-05-16 22:52:10|2030.74|2023.04|2031.63|2023.93|2031.63|2023.93|2030.2|2022.5|38
1652741540000|2022-05-16 22:52:20|2031.8|2024.1|2033.14|2025.44|2033.15|2025.45|2031.7|2024|40
1652741550000|2022-05-16 22:52:30|2032.81|2025.11|2031.71|2024.01|2032.81|2025.11|2031.71|2024.01|37
1652741560000|2022-05-16 22:52:40|2031.75|2024.05|2031.92|2024.22|2032.2|2024.5|2031.68|2023.98|38
1652741570000|2022-05-16 22:52:50|2031.96|2024.26|2032.14|2024.44|2032.32|2024.62|2031.96|2024.26|29
1652741580000|2022-05-16 22:53:00|2032.17|2024.47|2031.58|2023.88|2032.22|2024.52|2031.16|2023.46|35
1652741590000|2022-05-16 22:53:10|2031.61|2023.91|2031.29|2023.59|2031.61|2023.91|2031.27|2023.57|32
1652741600000|2022-05-16 22:53:20|2031.28|2023.58|2031.7|2024|2031.9|2024.2|2031.23|2023.53|33
1652741610000|2022-05-16 22:53:30|2031.71|2024.01|2031.68|2023.98|2032.18|2024.48|2031.62|2023.92|40
1652741620000|2022-05-16 22:53:40|2031.74|2024.04|2032.39|2024.69|2032.61|2024.91|2031.7|2024|38
1652741630000|2022-05-16 22:53:50|2032.45|2024.75|2032.39|2024.69|2032.9|2025.2|2032.11|2024.41|34
1652741640000|2022-05-16 22:54:00|2032.38|2024.68|2032.91|2025.21|2033.04|2025.34|2032.38|2024.68|31
1652741650000|2022-05-16 22:54:10|2032.88|2025.18|2034.59|2026.89|2034.59|2026.89|2032.84|2025.14|31
1652741660000|2022-05-16 22:54:20|2035.25|2027.55|2035.84|2028.14|2036.2|2028.5|2035.25|2027.55|39
1652741670000|2022-05-16 22:54:30|2035.65|2027.95|2035.61|2027.91|2035.86|2028.16|2035.58|2027.88|36
1652741680000|2022-05-16 22:54:40|2035.62|2027.92|2035.32|2027.62|2035.74|2028.04|2035.2|2027.5|26
1652741690000|2022-05-16 22:54:50|2035.31|2027.61|2035.58|2027.88|2035.58|2027.88|2034.7|2027|28
1652741700000|2022-05-16 22:55:00|2035.33|2027.63|2035.56|2027.86|2035.64|2027.94|2035.16|2027.46|24
1652741710000|2022-05-16 22:55:10|2035.34|2027.64|2034.66|2026.96|2035.34|2027.64|2033.85|2026.15|34
1652741720000|2022-05-16 22:55:20|2034.49|2026.79|2034.65|2026.95|2034.69|2026.99|2034.3|2026.6|33
1652741730000|2022-05-16 22:55:30|2034.62|2026.92|2034.92|2027.22|2035.59|2027.89|2034.58|2026.88|35
1652741740000|2022-05-16 22:55:40|2034.91|2027.21|2034.71|2027.01|2034.94|2027.24|2034.63|2026.93|28
1652741750000|2022-05-16 22:55:50|2034.67|2026.97|2034.73|2027.03|2034.78|2027.08|2034.59|2026.89|31
1652741760000|2022-05-16 22:56:00|2034.72|2027.02|2033.99|2026.29|2034.82|2027.12|2033.99|2026.29|28
1652741770000|2022-05-16 22:56:10|2034.01|2026.31|2033.26|2025.56|2034.01|2026.31|2033.23|2025.53|29
1652741780000|2022-05-16 22:56:20|2033.27|2025.57|2032.86|2025.16|2033.38|2025.68|2032.86|2025.16|36
1652741790000|2022-05-16 22:56:30|2032.84|2025.14|2031.84|2024.14|2032.93|2025.23|2031.65|2023.95|38
1652741800000|2022-05-16 22:56:40|2031.79|2024.09|2032.16|2024.46|2032.17|2024.47|2031.64|2023.94|30
1652741810000|2022-05-16 22:56:50|2032.13|2024.43|2031.64|2023.94|2032.19|2024.49|2031.5|2023.8|22
1652741820000|2022-05-16 22:57:00|2031.65|2023.95|2032.32|2024.62|2032.32|2024.62|2031.57|2023.87|32
1652741830000|2022-05-16 22:57:10|2032.25|2024.55|2032.23|2024.53|2032.3|2024.6|2031.59|2023.89|23
1652741840000|2022-05-16 22:57:20|2032.24|2024.54|2031.31|2023.61|2032.24|2024.54|2031.3|2023.6|22
1652741850000|2022-05-16 22:57:30|2031.4|2023.7|2031.88|2024.18|2031.89|2024.19|2031.37|2023.67|34
1652741860000|2022-05-16 22:57:40|2031.9|2024.2|2031.87|2024.17|2031.91|2024.21|2031.66|2023.96|21
1652741870000|2022-05-16 22:57:50|2031.86|2024.16|2032.15|2024.45|2032.35|2024.65|2031.83|2024.13|28
1652741880000|2022-05-16 22:58:00|2032.14|2024.44|2032.15|2024.45|2032.19|2024.49|2032.12|2024.42|18
1652741890000|2022-05-16 22:58:10|2032.19|2024.49|2032.25|2024.55|2032.25|2024.55|2032.15|2024.45|19
1652741900000|2022-05-16 22:58:20|2032.06|2024.36|2031.63|2023.93|2032.23|2024.53|2031.63|2023.93|26
1652741910000|2022-05-16 22:58:30|2031.6|2023.9|2031.04|2023.34|2031.73|2024.03|2031.04|2023.34|26
1652741920000|2022-05-16 22:58:40|2031.05|2023.35|2032.21|2024.51|2032.21|2024.51|2031.05|2023.35|30
1652741930000|2022-05-16 22:58:50|2032.2|2024.5|2032.2|2024.5|2032.23|2024.53|2032.17|2024.47|14
1652741940000|2022-05-16 22:59:00|2032.18|2024.48|2032.24|2024.54|2032.24|2024.54|2032.08|2024.38|12
1652741950000|2022-05-16 22:59:10|2032.38|2024.68|2033.84|2026.14|2034.08|2026.38|2032.38|2024.68|29
1652741960000|2022-05-16 22:59:20|2033.66|2025.96|2034.19|2026.49|2034.19|2026.49|2033.42|2025.72|29
1652741970000|2022-05-16 22:59:30|2034.21|2026.51|2034.08|2026.38|2034.21|2026.51|2033.93|2026.23|32
1652741980000|2022-05-16 22:59:40|2034.1|2026.4|2033.83|2026.13|2034.2|2026.5|2033.74|2026.04|30
1652741990000|2022-05-16 22:59:50|2033.85|2026.15|2034.23|2026.53|2034.23|2026.53|2033.83|2026.13|25
1652742000000|2022-05-16 23:00:00|2034.28|2026.58|2034.5|2026.8|2034.5|2026.8|2033.67|2025.97|34
1652742010000|2022-05-16 23:00:10|2034.51|2026.81|2034.46|2026.76|2034.7|2027|2034.33|2026.63|28
1652742020000|2022-05-16 23:00:20|2034.51|2026.81|2034.43|2026.73|2034.53|2026.83|2034.3|2026.6|32
1652742030000|2022-05-16 23:00:30|2034.42|2026.72|2033.95|2026.25|2034.54|2026.84|2033.53|2025.83|30
1652742040000|2022-05-16 23:00:40|2033.94|2026.24|2033.9|2026.2|2034.05|2026.35|2033.85|2026.15|28
1652742050000|2022-05-16 23:00:50|2033.86|2026.16|2033.77|2026.07|2033.89|2026.19|2033.71|2026.01|27
1652742060000|2022-05-16 23:01:00|2033.76|2026.06|2034.18|2026.48|2034.22|2026.52|2033.75|2026.05|20
1652742070000|2022-05-16 23:01:10|2034.16|2026.46|2034.21|2026.51|2034.23|2026.53|2034.05|2026.35|23
1652742080000|2022-05-16 23:01:20|2034.13|2026.43|2034.24|2026.54|2034.27|2026.57|2034.13|2026.43|26
1652742090000|2022-05-16 23:01:30|2034.25|2026.55|2034.21|2026.51|2034.29|2026.59|2034.14|2026.44|21
1652742100000|2022-05-16 23:01:40|2034.27|2026.57|2034.17|2026.47|2034.42|2026.72|2033.98|2026.28|24
1652742110000|2022-05-16 23:01:50|2034.18|2026.48|2033.4|2025.7|2034.28|2026.58|2033.29|2025.59|21
1652742120000|2022-05-16 23:02:00|2033.33|2025.63|2033.46|2025.76|2033.59|2025.89|2033.33|2025.63|36
1652742130000|2022-05-16 23:02:10|2033.41|2025.71|2033.23|2025.53|2033.58|2025.88|2032.88|2025.18|36
1652742140000|2022-05-16 23:02:20|2033.15|2025.45|2033.83|2026.13|2033.93|2026.23|2033.15|2025.45|35
1652742150000|2022-05-16 23:02:30|2033.87|2026.17|2033.73|2026.03|2033.89|2026.19|2033.6|2025.9|31
1652742160000|2022-05-16 23:02:40|2033.9|2026.2|2034.03|2026.33|2034.1|2026.4|2033.77|2026.07|28
1652742170000|2022-05-16 23:02:50|2034.1|2026.4|2034.36|2026.66|2034.39|2026.69|2034.1|2026.4|26
1652742180000|2022-05-16 23:03:00|2034.34|2026.64|2034.71|2027.01|2034.75|2027.05|2034.34|2026.64|28
1652742190000|2022-05-16 23:03:10|2034.69|2026.99|2034.18|2026.48|2034.76|2027.06|2034.18|2026.48|34
1652742200000|2022-05-16 23:03:20|2034.23|2026.53|2033.6|2025.9|2034.31|2026.61|2033.6|2025.9|37
1652742210000|2022-05-16 23:03:30|2033.65|2025.95|2033.45|2025.75|2033.68|2025.98|2033.33|2025.63|33
1652742220000|2022-05-16 23:03:40|2033.5|2025.8|2033.71|2026.01|2033.74|2026.04|2033.5|2025.8|18
1652742230000|2022-05-16 23:03:50|2033.72|2026.02|2033.69|2025.99|2033.81|2026.11|2033.69|2025.99|12
1652742240000|2022-05-16 23:04:00|2033.7|2026|2033.35|2025.65|2033.74|2026.04|2033.32|2025.62|15
1652742250000|2022-05-16 23:04:10|2033.27|2025.57|2032.61|2024.91|2033.27|2025.57|2032.57|2024.87|27
1652742260000|2022-05-16 23:04:20|2032.62|2024.92|2032.38|2024.68|2032.62|2024.92|2032.38|2024.68|29
1652742270000|2022-05-16 23:04:30|2032.39|2024.69|2032.21|2024.51|2032.39|2024.69|2032.12|2024.42|36
1652742280000|2022-05-16 23:04:40|2032.16|2024.46|2032.07|2024.37|2032.51|2024.81|2031.99|2024.29|38
1652742290000|2022-05-16 23:04:50|2031.99|2024.29|2031.89|2024.19|2032.28|2024.58|2031.52|2023.82|32
1652742300000|2022-05-16 23:05:00|2031.83|2024.13|2033.48|2025.78|2033.48|2025.78|2031.83|2024.13|38
1652742310000|2022-05-16 23:05:10|2033.42|2025.72|2033.38|2025.68|2033.65|2025.95|2033.03|2025.33|34
1652742320000|2022-05-16 23:05:20|2033.45|2025.75|2033.55|2025.85|2033.55|2025.85|2033.37|2025.67|34
1652742330000|2022-05-16 23:05:30|2033.54|2025.84|2033.52|2025.82|2033.61|2025.91|2033.39|2025.69|32
1652742340000|2022-05-16 23:05:40|2033.55|2025.85|2033.53|2025.83|2033.59|2025.89|2033.36|2025.66|17
1652742350000|2022-05-16 23:05:50|2033.58|2025.88|2033.76|2026.06|2033.76|2026.06|2033.49|2025.79|27
1652742360000|2022-05-16 23:06:00|2033.77|2026.07|2033.77|2026.07|2034.04|2026.34|2033.62|2025.92|33
1652742370000|2022-05-16 23:06:10|2033.8|2026.1|2033.75|2026.05|2033.8|2026.1|2033.74|2026.04|22
1652742380000|2022-05-16 23:06:20|2033.85|2026.15|2033.34|2025.64|2033.94|2026.24|2033.2|2025.5|33
1652742390000|2022-05-16 23:06:30|2033.43|2025.73|2033.25|2025.55|2033.48|2025.78|2033.07|2025.37|33
1652742400000|2022-05-16 23:06:40|2033.14|2025.44|2032.57|2024.87|2033.15|2025.45|2032.57|2024.87|31
1652742410000|2022-05-16 23:06:50|2032.58|2024.88|2032.93|2025.23|2033.01|2025.31|2032.58|2024.88|25
1652742420000|2022-05-16 23:07:00|2032.78|2025.08|2032.69|2024.99|2032.91|2025.21|2032.61|2024.91|26
1652742430000|2022-05-16 23:07:10|2032.68|2024.98|2032.68|2024.98|2032.78|2025.08|2032.62|2024.92|25
1652742440000|2022-05-16 23:07:20|2032.67|2024.97|2032.52|2024.82|2032.83|2025.13|2032.52|2024.82|32
1652742450000|2022-05-16 23:07:30|2032.56|2024.86|2032.21|2024.51|2032.57|2024.87|2032.12|2024.42|31
1652742460000|2022-05-16 23:07:40|2032.28|2024.58|2031.62|2023.92|2032.28|2024.58|2031.62|2023.92|27
1652742470000|2022-05-16 23:07:50|2031.73|2024.03|2031.25|2023.55|2031.73|2024.03|2031.1|2023.4|31
1652742480000|2022-05-16 23:08:00|2031.21|2023.51|2032.49|2024.79|2032.49|2024.79|2031.02|2023.32|36
1652742490000|2022-05-16 23:08:10|2032.47|2024.77|2032.2|2024.5|2032.49|2024.79|2032.09|2024.39|29
1652742500000|2022-05-16 23:08:20|2032.21|2024.51|2031.62|2023.92|2032.31|2024.61|2031.46|2023.76|33
1652742510000|2022-05-16 23:08:30|2031.67|2023.97|2031.69|2023.99|2031.84|2024.14|2031.58|2023.88|31
1652742520000|2022-05-16 23:08:40|2031.67|2023.97|2031.28|2023.58|2031.67|2023.97|2031.28|2023.58|33
1652742530000|2022-05-16 23:08:50|2031.27|2023.57|2031.75|2024.05|2031.75|2024.05|2030.96|2023.26|28
1652742540000|2022-05-16 23:09:00|2031.85|2024.15|2031.97|2024.27|2031.97|2024.27|2031.51|2023.81|19
1652742550000|2022-05-16 23:09:10|2031.96|2024.26|2032.26|2024.56|2032.31|2024.61|2031.96|2024.26|34
1652742560000|2022-05-16 23:09:20|2032.27|2024.57|2032.34|2024.64|2032.37|2024.67|2031.99|2024.29|31
1652742570000|2022-05-16 23:09:30|2032.27|2024.57|2031.74|2024.04|2032.33|2024.63|2031.37|2023.67|33
1652742580000|2022-05-16 23:09:40|2031.6|2023.9|2030.8|2023.1|2031.7|2024|2029.7|2022|33
1652742590000|2022-05-16 23:09:50|2030.5|2022.8|2029.36|2021.66|2030.5|2022.8|2029.14|2021.44|35
1652742600000|2022-05-16 23:10:00|2029.35|2021.65|2031.18|2023.48|2031.18|2023.48|2029.22|2021.52|28
1652742610000|2022-05-16 23:10:10|2031.31|2023.61|2029.04|2021.34|2031.6|2023.9|2028.92|2021.22|37
1652742620000|2022-05-16 23:10:20|2029.02|2021.32|2027.97|2020.27|2029.02|2021.32|2027.97|2020.27|26
1652742630000|2022-05-16 23:10:30|2028.15|2020.45|2028.72|2021.02|2028.98|2021.28|2028.15|2020.45|36
1652742640000|2022-05-16 23:10:40|2028.77|2021.07|2028.69|2020.99|2028.97|2021.27|2028.65|2020.95|31
1652742650000|2022-05-16 23:10:50|2028.68|2020.98|2029.81|2022.11|2029.81|2022.11|2028.66|2020.96|33
1652742660000|2022-05-16 23:11:00|2029.82|2022.12|2029.72|2022.02|2029.93|2022.23|2029.66|2021.96|27
1652742670000|2022-05-16 23:11:10|2029.84|2022.14|2030.1|2022.4|2030.36|2022.66|2029.81|2022.11|30
1652742680000|2022-05-16 23:11:20|2030|2022.3|2030.22|2022.52|2030.3|2022.6|2030|2022.3|30
1652742690000|2022-05-16 23:11:30|2030.21|2022.51|2030.39|2022.69|2030.67|2022.97|2030.09|2022.39|22
1652742700000|2022-05-16 23:11:40|2030.35|2022.65|2030.4|2022.7|2030.43|2022.73|2030.27|2022.57|12
1652742710000|2022-05-16 23:11:50|2030.41|2022.71|2030.64|2022.94|2030.69|2022.99|2030.31|2022.61|30
1652742720000|2022-05-16 23:12:00|2030.71|2023.01|2030.68|2022.98|2030.72|2023.02|2030.58|2022.88|21
1652742730000|2022-05-16 23:12:10|2030.81|2023.11|2030.7|2023|2030.81|2023.11|2030.59|2022.89|21
1652742740000|2022-05-16 23:12:20|2030.71|2023.01|2030.65|2022.95|2030.85|2023.15|2030.65|2022.95|23
1652742750000|2022-05-16 23:12:30|2030.73|2023.03|2030.82|2023.12|2030.85|2023.15|2030.65|2022.95|20
1652742760000|2022-05-16 23:12:40|2030.81|2023.11|2030.81|2023.11|2030.85|2023.15|2030.76|2023.06|15
1652742770000|2022-05-16 23:12:50|2030.82|2023.12|2030.79|2023.09|2030.82|2023.12|2030.6|2022.9|19
1652742780000|2022-05-16 23:13:00|2030.72|2023.02|2030.89|2023.19|2030.96|2023.26|2030.59|2022.89|34
1652742790000|2022-05-16 23:13:10|2030.99|2023.29|2032.05|2024.35|2032.16|2024.46|2030.89|2023.19|21
1652742800000|2022-05-16 23:13:20|2032.36|2024.66|2032.38|2024.68|2032.7|2025|2031.98|2024.28|27
1652742810000|2022-05-16 23:13:30|2032.41|2024.71|2031.63|2023.93|2032.72|2025.02|2031.63|2023.93|25
1652742820000|2022-05-16 23:13:40|2031.65|2023.95|2031.95|2024.25|2031.98|2024.28|2031.35|2023.65|32
1652742830000|2022-05-16 23:13:50|2031.96|2024.26|2032.03|2024.33|2032.15|2024.45|2031.96|2024.26|11
1652742840000|2022-05-16 23:14:00|2032.08|2024.38|2032.39|2024.69|2032.45|2024.75|2032.05|2024.35|29
1652742850000|2022-05-16 23:14:10|2032.37|2024.67|2032.44|2024.74|2032.49|2024.79|2032.32|2024.62|21
1652742860000|2022-05-16 23:14:20|2032.45|2024.75|2032.43|2024.73|2032.46|2024.76|2032.4|2024.7|11
1652742870000|2022-05-16 23:14:30|2032.21|2024.51|2031.83|2024.13|2032.5|2024.8|2031.83|2024.13|22
1652742880000|2022-05-16 23:14:40|2031.65|2023.95|2034.55|2026.85|2034.55|2026.85|2030.78|2023.08|38
1652742890000|2022-05-16 23:14:50|2034.64|2026.94|2033.9|2026.2|2036.21|2028.51|2033.85|2026.15|40
1652742900000|2022-05-16 23:15:00|2033.86|2026.16|2032.85|2025.15|2033.95|2026.25|2032.66|2024.96|36
1652742910000|2022-05-16 23:15:10|2032.38|2024.68|2031.42|2023.72|2032.75|2025.05|2030.95|2023.25|38
1652742920000|2022-05-16 23:15:20|2031.48|2023.78|2031.25|2023.55|2031.48|2023.78|2030.93|2023.23|37
1652742930000|2022-05-16 23:15:30|2031.02|2023.32|2030.9|2023.2|2031.36|2023.66|2030.62|2022.92|37
1652742940000|2022-05-16 23:15:40|2030.95|2023.25|2029.59|2021.89|2030.95|2023.25|2029.32|2021.62|29
1652742950000|2022-05-16 23:15:50|2029.6|2021.9|2029.47|2021.77|2030.19|2022.49|2029.19|2021.49|32
1652742960000|2022-05-16 23:16:00|2029.49|2021.79|2029.53|2021.83|2029.84|2022.14|2029.25|2021.55|34
1652742970000|2022-05-16 23:16:10|2029.55|2021.85|2029.2|2021.5|2029.55|2021.85|2029.13|2021.43|36
1652742980000|2022-05-16 23:16:20|2029.31|2021.61|2028.64|2020.94|2029.31|2021.61|2028.22|2020.52|28
1652742990000|2022-05-16 23:16:30|2028.69|2020.99|2028.63|2020.93|2028.86|2021.16|2028.14|2020.44|26
1652743000000|2022-05-16 23:16:40|2028.16|2020.46|2028.62|2020.92|2028.62|2020.92|2028.09|2020.39|33
1652743010000|2022-05-16 23:16:50|2028.26|2020.56|2028.26|2020.56|2028.51|2020.81|2028.21|2020.51|31
1652743020000|2022-05-16 23:17:00|2028.2|2020.5|2027.83|2020.13|2028.2|2020.5|2027.78|2020.08|30
1652743030000|2022-05-16 23:17:10|2027.86|2020.16|2028.78|2021.08|2028.82|2021.12|2027.86|2020.16|37
1652743040000|2022-05-16 23:17:20|2028.69|2020.99|2029.14|2021.44|2029.31|2021.61|2028.62|2020.92|29
1652743050000|2022-05-16 23:17:30|2029.35|2021.65|2031.05|2023.35|2031.33|2023.63|2029.3|2021.6|31
1652743060000|2022-05-16 23:17:40|2031.1|2023.4|2031.61|2023.91|2031.61|2023.91|2031.05|2023.35|30
1652743070000|2022-05-16 23:17:50|2031.69|2023.99|2031.85|2024.15|2031.89|2024.19|2031.44|2023.74|17
1652743080000|2022-05-16 23:18:00|2031.76|2024.06|2031.48|2023.78|2031.84|2024.14|2031.29|2023.59|23
1652743090000|2022-05-16 23:18:10|2031.52|2023.82|2031.87|2024.17|2031.87|2024.17|2031.44|2023.74|13
1652743100000|2022-05-16 23:18:20|2031.44|2023.74|2032.69|2024.99|2032.69|2024.99|2031.44|2023.74|23
1652743110000|2022-05-16 23:18:30|2032.72|2025.02|2033.09|2025.39|2033.09|2025.39|2032.45|2024.75|31
1652743120000|2022-05-16 23:18:40|2032.77|2025.07|2033.38|2025.68|2033.81|2026.11|2032.77|2025.07|28
1652743130000|2022-05-16 23:18:50|2033.36|2025.66|2034.45|2026.75|2034.74|2027.04|2032.88|2025.18|36
1652743140000|2022-05-16 23:19:00|2034.39|2026.69|2036.12|2028.42|2036.12|2028.42|2034.39|2026.69|38
1652743150000|2022-05-16 23:19:10|2036.04|2028.34|2035.05|2027.35|2036.04|2028.34|2035.05|2027.35|33
1652743160000|2022-05-16 23:19:20|2035.03|2027.33|2034.7|2027|2035.1|2027.4|2034.66|2026.96|31
1652743170000|2022-05-16 23:19:30|2034.81|2027.11|2034.52|2026.82|2034.92|2027.22|2034.4|2026.7|23
1652743180000|2022-05-16 23:19:40|2034.65|2026.95|2034.08|2026.38|2034.66|2026.96|2034.08|2026.38|31
1652743190000|2022-05-16 23:19:50|2034.07|2026.37|2034.6|2026.9|2034.61|2026.91|2034.02|2026.32|34
1652743200000|2022-05-16 23:20:00|2034.56|2026.86|2034.46|2026.76|2034.61|2026.91|2033.92|2026.22|33
1652743210000|2022-05-16 23:20:10|2034.42|2026.72|2034.4|2026.7|2034.45|2026.75|2034.29|2026.59|22
1652743220000|2022-05-16 23:20:20|2034.39|2026.69|2034.44|2026.74|2034.64|2026.94|2034.37|2026.67|27
1652743230000|2022-05-16 23:20:30|2034.4|2026.7|2034.32|2026.62|2034.45|2026.75|2034.28|2026.58|31
1652743240000|2022-05-16 23:20:40|2034.35|2026.65|2034.13|2026.43|2034.44|2026.74|2034.09|2026.39|31
1652743250000|2022-05-16 23:20:50|2034.12|2026.42|2034.11|2026.41|2034.14|2026.44|2033.98|2026.28|26
1652743260000|2022-05-16 23:21:00|2034.13|2026.43|2034.15|2026.45|2034.18|2026.48|2034.09|2026.39|21
1652743270000|2022-05-16 23:21:10|2034.18|2026.48|2034.09|2026.39|2034.22|2026.52|2034.05|2026.35|13
1652743280000|2022-05-16 23:21:20|2034.08|2026.38|2033.12|2025.42|2034.08|2026.38|2033.11|2025.41|27
1652743290000|2022-05-16 23:21:30|2033.08|2025.38|2033.3|2025.6|2033.48|2025.78|2033.08|2025.38|25
1652743300000|2022-05-16 23:21:40|2033.21|2025.51|2033.03|2025.33|2033.32|2025.62|2032.95|2025.25|31
1652743310000|2022-05-16 23:21:50|2032.99|2025.29|2033.07|2025.37|2033.29|2025.59|2032.99|2025.29|30
1652743320000|2022-05-16 23:22:00|2032.98|2025.28|2032.97|2025.27|2033.01|2025.31|2032.96|2025.26|8
1652743330000|2022-05-16 23:22:10|2032.64|2024.94|2032.74|2025.04|2032.74|2025.04|2032.6|2024.9|20
1652743340000|2022-05-16 23:22:20|2032.73|2025.03|2032.71|2025.01|2032.73|2025.03|2032.7|2025|14
1652743350000|2022-05-16 23:22:30|2032.67|2024.97|2032.72|2025.02|2032.72|2025.02|2032.55|2024.85|21
1652743360000|2022-05-16 23:22:40|2032.76|2025.06|2032.71|2025.01|2032.81|2025.11|2032.55|2024.85|25
1652743370000|2022-05-16 23:22:50|2032.69|2024.99|2032.56|2024.86|2032.69|2024.99|2032.51|2024.81|21
1652743380000|2022-05-16 23:23:00|2032.65|2024.95|2033.25|2025.55|2033.25|2025.55|2032.62|2024.92|10
1652743390000|2022-05-16 23:23:10|2033.34|2025.64|2033.6|2025.9|2033.71|2026.01|2033.26|2025.56|32
1652743400000|2022-05-16 23:23:20|2033.63|2025.93|2033.72|2026.02|2034.22|2026.52|2033.58|2025.88|15
1652743410000|2022-05-16 23:23:30|2033.71|2026.01|2032.84|2025.14|2034.02|2026.32|2032.84|2025.14|30
1652743420000|2022-05-16 23:23:40|2032.83|2025.13|2032.37|2024.67|2033.07|2025.37|2031.93|2024.23|29
1652743430000|2022-05-16 23:23:50|2032.08|2024.38|2032.79|2025.09|2032.79|2025.09|2031.98|2024.28|29
1652743440000|2022-05-16 23:24:00|2032.71|2025.01|2032.1|2024.4|2032.71|2025.01|2032.1|2024.4|28
1652743450000|2022-05-16 23:24:10|2032.11|2024.41|2032.04|2024.34|2032.2|2024.5|2031.97|2024.27|32
1652743460000|2022-05-16 23:24:20|2032.08|2024.38|2032.18|2024.48|2032.18|2024.48|2032.01|2024.31|31
1652743470000|2022-05-16 23:24:30|2032.08|2024.38|2032.1|2024.4|2032.21|2024.51|2032|2024.3|18
1652743480000|2022-05-16 23:24:40|2032.12|2024.42|2032.06|2024.36|2032.14|2024.44|2031.9|2024.2|14
1652743490000|2022-05-16 23:24:50|2032.05|2024.35|2031.19|2023.49|2032.05|2024.35|2031.18|2023.48|19
1652743500000|2022-05-16 23:25:00|2031.16|2023.46|2032.8|2025.1|2032.82|2025.12|2030.99|2023.29|33
1652743510000|2022-05-16 23:25:10|2032.82|2025.12|2032.65|2024.95|2032.82|2025.12|2032.3|2024.6|30
1652743520000|2022-05-16 23:25:20|2032.7|2025|2032.82|2025.12|2032.82|2025.12|2032.65|2024.95|26
1652743530000|2022-05-16 23:25:30|2032.69|2024.99|2032.54|2024.84|2032.75|2025.05|2032.36|2024.66|27
1652743540000|2022-05-16 23:25:40|2032.51|2024.81|2032.48|2024.78|2032.77|2025.07|2032.43|2024.73|26
1652743550000|2022-05-16 23:25:50|2032.56|2024.86|2032.52|2024.82|2032.57|2024.87|2032.33|2024.63|25
1652743560000|2022-05-16 23:26:00|2032.54|2024.84|2032.39|2024.69|2032.61|2024.91|2032.39|2024.69|16
1652743570000|2022-05-16 23:26:10|2032.38|2024.68|2031.84|2024.14|2032.46|2024.76|2031.63|2023.93|24
1652743580000|2022-05-16 23:26:20|2031.9|2024.2|2031.91|2024.21|2032.18|2024.48|2031.71|2024.01|33
1652743590000|2022-05-16 23:26:30|2031.92|2024.22|2032.68|2024.98|2032.68|2024.98|2031.78|2024.08|32
1652743600000|2022-05-16 23:26:40|2032.8|2025.1|2034.13|2026.43|2034.35|2026.65|2032.8|2025.1|33
1652743610000|2022-05-16 23:26:50|2034.11|2026.41|2036.42|2028.72|2036.43|2028.73|2033.79|2026.09|37
1652743620000|2022-05-16 23:27:00|2036.14|2028.44|2034.79|2027.09|2036.49|2028.79|2034.78|2027.08|38
1652743630000|2022-05-16 23:27:10|2034.98|2027.28|2036.67|2028.97|2036.67|2028.97|2034.79|2027.09|31
1652743640000|2022-05-16 23:27:20|2036.72|2029.02|2035.75|2028.05|2036.75|2029.05|2035.53|2027.83|36
1652743650000|2022-05-16 23:27:30|2035.77|2028.07|2036.07|2028.37|2036.07|2028.37|2035.68|2027.98|35
1652743660000|2022-05-16 23:27:40|2036.04|2028.34|2035.73|2028.03|2036.04|2028.34|2035.71|2028.01|35
1652743670000|2022-05-16 23:27:50|2035.74|2028.04|2036.11|2028.41|2036.14|2028.44|2035.74|2028.04|18
1652743680000|2022-05-16 23:28:00|2036.02|2028.32|2035.82|2028.12|2036.02|2028.32|2035.77|2028.07|10
1652743690000|2022-05-16 23:28:10|2035.81|2028.11|2035.82|2028.12|2035.82|2028.12|2035.73|2028.03|5
1652743700000|2022-05-16 23:28:20|2035.81|2028.11|2035.52|2027.82|2035.82|2028.12|2035.52|2027.82|15
1652743710000|2022-05-16 23:28:30|2035.55|2027.85|2035.43|2027.73|2035.62|2027.92|2034.55|2026.85|34
1652743720000|2022-05-16 23:28:40|2035.44|2027.74|2035.11|2027.41|2035.59|2027.89|2034.97|2027.27|35
1652743730000|2022-05-16 23:28:50|2035.18|2027.48|2034.39|2026.69|2035.18|2027.48|2034.39|2026.69|29
1652743740000|2022-05-16 23:29:00|2034.31|2026.61|2033.42|2025.72|2034.31|2026.61|2033.4|2025.7|36
1652743750000|2022-05-16 23:29:10|2033.41|2025.71|2033.4|2025.7|2033.56|2025.86|2033.2|2025.5|27
1652743760000|2022-05-16 23:29:20|2033.39|2025.69|2032.32|2024.62|2033.39|2025.69|2032.25|2024.55|32
1652743770000|2022-05-16 23:29:30|2032.33|2024.63|2032.13|2024.43|2032.76|2025.06|2032.05|2024.35|36
1652743780000|2022-05-16 23:29:40|2032.15|2024.45|2032.21|2024.51|2032.75|2025.05|2032.02|2024.32|35
1652743790000|2022-05-16 23:29:50|2032.18|2024.48|2032.19|2024.49|2032.26|2024.56|2032.02|2024.32|25
1652743800000|2022-05-16 23:30:00|2032.2|2024.5|2032.56|2024.86|2032.56|2024.86|2032.06|2024.36|21
1652743810000|2022-05-16 23:30:10|2032.58|2024.88|2032.74|2025.04|2032.75|2025.05|2032.51|2024.81|26
1652743820000|2022-05-16 23:30:20|2032.75|2025.05|2034.47|2026.77|2034.52|2026.82|2032.75|2025.05|32
1652743830000|2022-05-16 23:30:30|2034.38|2026.68|2034.37|2026.67|2034.63|2026.93|2034.16|2026.46|31
1652743840000|2022-05-16 23:30:40|2034.39|2026.69|2034.48|2026.78|2034.52|2026.82|2034.27|2026.57|27
1652743850000|2022-05-16 23:30:50|2034.49|2026.79|2034.59|2026.89|2035.01|2027.31|2034.48|2026.78|31
1652743860000|2022-05-16 23:31:00|2034.6|2026.9|2034.5|2026.8|2034.78|2027.08|2034.45|2026.75|34
1652743870000|2022-05-16 23:31:10|2034.51|2026.81|2033.54|2025.84|2034.53|2026.83|2033.33|2025.63|35
1652743880000|2022-05-16 23:31:20|2033.51|2025.81|2032.43|2024.73|2033.62|2025.92|2032.37|2024.67|34
1652743890000|2022-05-16 23:31:30|2032.73|2025.03|2032.65|2024.95|2033.25|2025.55|2032.47|2024.77|33
1652743900000|2022-05-16 23:31:40|2032.5|2024.8|2032.48|2024.78|2032.61|2024.91|2031.78|2024.08|36
1652743910000|2022-05-16 23:31:50|2032.47|2024.77|2031.73|2024.03|2032.58|2024.88|2031.72|2024.02|30
1652743920000|2022-05-16 23:32:00|2031.75|2024.05|2031.43|2023.73|2031.75|2024.05|2031.33|2023.63|25
1652743930000|2022-05-16 23:32:10|2031.38|2023.68|2030.53|2022.83|2031.38|2023.68|2030.47|2022.77|32
1652743940000|2022-05-16 23:32:20|2030.58|2022.88|2030.48|2022.78|2030.58|2022.88|2030.46|2022.76|29
1652743950000|2022-05-16 23:32:30|2030.5|2022.8|2029.87|2022.17|2030.52|2022.82|2029.87|2022.17|34
1652743960000|2022-05-16 23:32:40|2029.96|2022.26|2029.25|2021.55|2030.23|2022.53|2029.25|2021.55|34
1652743970000|2022-05-16 23:32:50|2029.58|2021.88|2028.26|2020.56|2029.85|2022.15|2028.26|2020.56|37
1652743980000|2022-05-16 23:33:00|2028.39|2020.69|2027.51|2019.81|2028.47|2020.77|2027.36|2019.66|34
1652743990000|2022-05-16 23:33:10|2027.48|2019.78|2026.69|2018.99|2027.59|2019.89|2026.58|2018.88|33
1652744000000|2022-05-16 23:33:20|2026.65|2018.95|2027.75|2020.05|2027.75|2020.05|2026.53|2018.83|32
1652744010000|2022-05-16 23:33:30|2027.69|2019.99|2027.19|2019.49|2028.23|2020.53|2026.87|2019.17|37
1652744020000|2022-05-16 23:33:40|2027.24|2019.54|2027.67|2019.97|2027.81|2020.11|2026.94|2019.24|30
1652744030000|2022-05-16 23:33:50|2027.64|2019.94|2027.11|2019.41|2027.64|2019.94|2027.03|2019.33|35
1652744040000|2022-05-16 23:34:00|2027.03|2019.33|2027.54|2019.84|2027.74|2020.04|2027.03|2019.33|35
1652744050000|2022-05-16 23:34:10|2027.72|2020.02|2026.04|2018.34|2027.72|2020.02|2026.01|2018.31|32
1652744060000|2022-05-16 23:34:20|2026.17|2018.47|2024.91|2017.21|2026.26|2018.56|2024.91|2017.21|38
1652744070000|2022-05-16 23:34:30|2025.02|2017.32|2024.61|2016.91|2025.14|2017.44|2023.63|2015.93|38
1652744080000|2022-05-16 23:34:40|2024.55|2016.85|2024.4|2016.7|2024.82|2017.12|2024.03|2016.33|38
1652744090000|2022-05-16 23:34:50|2024.37|2016.67|2023.75|2016.05|2024.37|2016.67|2023.73|2016.03|32
1652744100000|2022-05-16 23:35:00|2023.72|2016.02|2023.73|2016.03|2023.95|2016.25|2022.89|2015.19|33
1652744110000|2022-05-16 23:35:10|2023.68|2015.98|2023.5|2015.8|2023.68|2015.98|2022.67|2014.97|37
1652744120000|2022-05-16 23:35:20|2023.46|2015.76|2024.89|2017.19|2024.93|2017.23|2023.29|2015.59|33
1652744130000|2022-05-16 23:35:30|2024.92|2017.22|2025.33|2017.63|2025.54|2017.84|2024.92|2017.22|36
1652744140000|2022-05-16 23:35:40|2025.27|2017.57|2025.01|2017.31|2025.4|2017.7|2024.94|2017.24|35
1652744150000|2022-05-16 23:35:50|2025.04|2017.34|2024.38|2016.68|2025.09|2017.39|2024.05|2016.35|34
1652744160000|2022-05-16 23:36:00|2024.32|2016.62|2022.7|2015|2024.32|2016.62|2022.63|2014.93|38
1652744170000|2022-05-16 23:36:10|2022.68|2014.98|2022.8|2015.1|2023.17|2015.47|2022.07|2014.37|36
1652744180000|2022-05-16 23:36:20|2022.56|2014.86|2023.17|2015.47|2023.17|2015.47|2021.8|2014.1|36
1652744190000|2022-05-16 23:36:30|2022.91|2015.21|2024.44|2016.74|2024.63|2016.93|2022.91|2015.21|39
1652744200000|2022-05-16 23:36:40|2024.49|2016.79|2024.22|2016.52|2024.62|2016.92|2024.22|2016.52|36
1652744210000|2022-05-16 23:36:50|2024.14|2016.44|2024.41|2016.71|2024.41|2016.71|2023.68|2015.98|28
1652744220000|2022-05-16 23:37:00|2024.61|2016.91|2023.95|2016.25|2024.64|2016.94|2023.95|2016.25|35
1652744230000|2022-05-16 23:37:10|2024.01|2016.31|2024.14|2016.44|2024.33|2016.63|2023.95|2016.25|27
1652744240000|2022-05-16 23:37:20|2024.11|2016.41|2024.51|2016.81|2024.55|2016.85|2023.93|2016.23|33
1652744250000|2022-05-16 23:37:30|2024.54|2016.84|2024.64|2016.94|2024.67|2016.97|2024.41|2016.71|25
1652744260000|2022-05-16 23:37:40|2024.43|2016.73|2024.67|2016.97|2025.1|2017.4|2024.29|2016.59|34
1652744270000|2022-05-16 23:37:50|2024.54|2016.84|2024.57|2016.87|2024.74|2017.04|2024.32|2016.62|33
1652744280000|2022-05-16 23:38:00|2024.54|2016.84|2024.35|2016.65|2024.57|2016.87|2024.13|2016.43|34
1652744290000|2022-05-16 23:38:10|2024.36|2016.66|2024.83|2017.13|2025.13|2017.43|2024.18|2016.48|35
1652744300000|2022-05-16 23:38:20|2024.79|2017.09|2025.53|2017.83|2025.85|2018.15|2024.75|2017.05|31
1652744310000|2022-05-16 23:38:30|2025.85|2018.15|2026.9|2019.2|2027.32|2019.62|2025.67|2017.97|30
1652744320000|2022-05-16 23:38:40|2026.85|2019.15|2026.85|2019.15|2027.4|2019.7|2026.41|2018.71|31
1652744330000|2022-05-16 23:38:50|2026.87|2019.17|2026.47|2018.77|2026.87|2019.17|2026.23|2018.53|33
1652744340000|2022-05-16 23:39:00|2026.48|2018.78|2025.35|2017.65|2026.62|2018.92|2024.82|2017.12|36
1652744350000|2022-05-16 23:39:10|2025.46|2017.76|2026.29|2018.59|2026.29|2018.59|2025|2017.3|33
1652744360000|2022-05-16 23:39:20|2026.55|2018.85|2026.17|2018.47|2026.85|2019.15|2025.87|2018.17|35
1652744370000|2022-05-16 23:39:30|2026.13|2018.43|2026.2|2018.5|2026.32|2018.62|2025.95|2018.25|34
1652744380000|2022-05-16 23:39:40|2026.19|2018.49|2026.5|2018.8|2026.79|2019.09|2026.17|2018.47|35
1652744390000|2022-05-16 23:39:50|2026.48|2018.78|2027.59|2019.89|2027.64|2019.94|2026.48|2018.78|27
1652744400000|2022-05-16 23:40:00|2027.64|2019.94|2028.53|2020.83|2028.95|2021.25|2027.53|2019.83|32
1652744410000|2022-05-16 23:40:10|2028.35|2020.65|2026.16|2018.46|2028.35|2020.65|2025.54|2017.84|36
1652744420000|2022-05-16 23:40:20|2026.12|2018.42|2026.18|2018.48|2027.24|2019.54|2025.73|2018.03|38
1652744430000|2022-05-16 23:40:30|2026.25|2018.55|2026.78|2019.08|2027.68|2019.98|2026.25|2018.55|36
1652744440000|2022-05-16 23:40:40|2026.8|2019.1|2026.23|2018.53|2026.96|2019.26|2026.11|2018.41|33
1652744450000|2022-05-16 23:40:50|2026.49|2018.79|2026.33|2018.63|2026.62|2018.92|2026.03|2018.33|31
1652744460000|2022-05-16 23:41:00|2026.25|2018.55|2026.23|2018.53|2026.39|2018.69|2025.62|2017.92|27
1652744470000|2022-05-16 23:41:10|2026.26|2018.56|2026.04|2018.34|2026.35|2018.65|2025.67|2017.97|27
1652744480000|2022-05-16 23:41:20|2025.97|2018.27|2024.66|2016.96|2026.31|2018.61|2024.66|2016.96|25
1652744490000|2022-05-16 23:41:30|2024.53|2016.83|2024.91|2017.21|2025.29|2017.59|2024.53|2016.83|34
1652744500000|2022-05-16 23:41:40|2024.98|2017.28|2025.53|2017.83|2025.9|2018.2|2024.98|2017.28|38
1652744510000|2022-05-16 23:41:50|2025.51|2017.81|2025.52|2017.82|2025.95|2018.25|2025.29|2017.59|36
1652744520000|2022-05-16 23:42:00|2025.53|2017.83|2025.39|2017.69|2025.54|2017.84|2024.91|2017.21|32
1652744530000|2022-05-16 23:42:10|2025.08|2017.38|2025.46|2017.76|2025.83|2018.13|2025.08|2017.38|36
1652744540000|2022-05-16 23:42:20|2025.49|2017.79|2025.47|2017.77|2025.73|2018.03|2025.16|2017.46|33
1652744550000|2022-05-16 23:42:30|2025.59|2017.89|2025.71|2018.01|2025.75|2018.05|2025.11|2017.41|28
1652744560000|2022-05-16 23:42:40|2025.98|2018.28|2026.53|2018.83|2026.93|2019.23|2025.98|2018.28|37
1652744570000|2022-05-16 23:42:50|2026.54|2018.84|2026.06|2018.36|2027.29|2019.59|2026.06|2018.36|36
1652744580000|2022-05-16 23:43:00|2026.2|2018.5|2024.94|2017.24|2026.56|2018.86|2024.67|2016.97|37
1652744590000|2022-05-16 23:43:10|2025.15|2017.45|2025.87|2018.17|2025.92|2018.22|2024.89|2017.19|38
1652744600000|2022-05-16 23:43:20|2025.95|2018.25|2027.02|2019.32|2027.07|2019.37|2025.9|2018.2|36
1652744610000|2022-05-16 23:43:30|2027.01|2019.31|2027.01|2019.31|2027.01|2019.31|2026.53|2018.83|37
1652744620000|2022-05-16 23:43:40|2026.96|2019.26|2026.76|2019.06|2027.07|2019.37|2026.7|2019|34
1652744630000|2022-05-16 23:43:50|2026.79|2019.09|2026.92|2019.22|2027|2019.3|2026.7|2019|31
1652744640000|2022-05-16 23:44:00|2026.85|2019.15|2026.2|2018.5|2026.85|2019.15|2026.1|2018.4|33
1652744650000|2022-05-16 23:44:10|2026.29|2018.59|2026.28|2018.58|2026.62|2018.92|2026|2018.3|33
1652744660000|2022-05-16 23:44:20|2026.3|2018.6|2026.01|2018.31|2026.39|2018.69|2025.99|2018.29|30
1652744670000|2022-05-16 23:44:30|2025.99|2018.29|2026.22|2018.52|2026.33|2018.63|2025.99|2018.29|20
1652744680000|2022-05-16 23:44:40|2026.23|2018.53|2026.24|2018.54|2026.25|2018.55|2026.16|2018.46|13
1652744690000|2022-05-16 23:44:50|2026.25|2018.55|2025.42|2017.72|2026.26|2018.56|2025.35|2017.65|24
1652744700000|2022-05-16 23:45:00|2025.43|2017.73|2025.57|2017.87|2025.82|2018.12|2025.05|2017.35|19
1652744710000|2022-05-16 23:45:10|2025.56|2017.86|2025.41|2017.71|2025.84|2018.14|2024.97|2017.27|22
1652744720000|2022-05-16 23:45:20|2025.21|2017.51|2023.81|2016.11|2025.45|2017.75|2023.81|2016.11|32
1652744730000|2022-05-16 23:45:30|2023.77|2016.07|2023.21|2015.51|2024.18|2016.48|2023.21|2015.51|30
1652744740000|2022-05-16 23:45:40|2023.19|2015.49|2021.72|2014.02|2023.19|2015.49|2021.33|2013.63|32
1652744750000|2022-05-16 23:45:50|2021.59|2013.89|2022.27|2014.57|2022.27|2014.57|2021.29|2013.59|30
1652744760000|2022-05-16 23:46:00|2022.3|2014.6|2023.68|2015.98|2023.68|2015.98|2022.25|2014.55|35
1652744770000|2022-05-16 23:46:10|2023.69|2015.99|2023.52|2015.82|2023.76|2016.06|2023.39|2015.69|30
1652744780000|2022-05-16 23:46:20|2023.58|2015.88|2024.65|2016.95|2024.78|2017.08|2023.58|2015.88|36
1652744790000|2022-05-16 23:46:30|2024.67|2016.97|2026.98|2019.28|2026.98|2019.28|2024.67|2016.97|40
1652744800000|2022-05-16 23:46:40|2026.8|2019.1|2026.8|2019.1|2027.29|2019.59|2026.59|2018.89|37
1652744810000|2022-05-16 23:46:50|2026.65|2018.95|2027.05|2019.35|2027.05|2019.35|2026.6|2018.9|27
1652744820000|2022-05-16 23:47:00|2027.16|2019.46|2026.43|2018.73|2027.66|2019.96|2026.36|2018.66|36
1652744830000|2022-05-16 23:47:10|2026.39|2018.69|2026.96|2019.26|2027.1|2019.4|2026.23|2018.53|33
1652744840000|2022-05-16 23:47:20|2026.9|2019.2|2025.99|2018.29|2027.17|2019.47|2025.99|2018.29|17
1652744850000|2022-05-16 23:47:30|2025.93|2018.23|2026.14|2018.44|2026.21|2018.51|2025.79|2018.09|15
1652744860000|2022-05-16 23:47:40|2026.03|2018.33|2026.11|2018.41|2026.43|2018.73|2025.46|2017.76|28
1652744870000|2022-05-16 23:47:50|2025.94|2018.24|2025.52|2017.82|2025.94|2018.24|2025.45|2017.75|17
1652744880000|2022-05-16 23:48:00|2025.51|2017.81|2026|2018.3|2026.03|2018.33|2025.42|2017.72|29
1652744890000|2022-05-16 23:48:10|2025.99|2018.29|2025.89|2018.19|2026.07|2018.37|2025.79|2018.09|20
1652744900000|2022-05-16 23:48:20|2025.87|2018.17|2026.14|2018.44|2026.14|2018.44|2025.72|2018.02|34
1652744910000|2022-05-16 23:48:30|2026.06|2018.36|2024.58|2016.88|2026.19|2018.49|2024.58|2016.88|32
1652744920000|2022-05-16 23:48:40|2024.59|2016.89|2024.27|2016.57|2024.64|2016.94|2024.26|2016.56|22
1652744930000|2022-05-16 23:48:50|2024.54|2016.84|2024.2|2016.5|2024.54|2016.84|2023.99|2016.29|29
1652744940000|2022-05-16 23:49:00|2024.22|2016.52|2025.14|2017.44|2025.18|2017.48|2024.22|2016.52|31
1652744950000|2022-05-16 23:49:10|2025.12|2017.42|2025.6|2017.9|2025.64|2017.94|2025.05|2017.35|18
1652744960000|2022-05-16 23:49:20|2025.25|2017.55|2024.88|2017.18|2025.36|2017.66|2024.48|2016.78|32
1652744970000|2022-05-16 23:49:30|2024.75|2017.05|2023.57|2015.87|2024.83|2017.13|2023.22|2015.52|34
1652744980000|2022-05-16 23:49:40|2023.49|2015.79|2023.55|2015.85|2023.83|2016.13|2023.49|2015.79|34
1652744990000|2022-05-16 23:49:50|2023.56|2015.86|2023.99|2016.29|2023.99|2016.29|2023.56|2015.86|18
1652745000000|2022-05-16 23:50:00|2023.94|2016.24|2025.38|2017.68|2025.38|2017.68|2023.94|2016.24|37
1652745010000|2022-05-16 23:50:10|2025.1|2017.4|2024.9|2017.2|2025.28|2017.58|2024.73|2017.03|35
1652745020000|2022-05-16 23:50:20|2024.8|2017.1|2024.45|2016.75|2024.95|2017.25|2024.16|2016.46|33
1652745030000|2022-05-16 23:50:30|2024.46|2016.76|2024.3|2016.6|2024.88|2017.18|2024.29|2016.59|31
1652745040000|2022-05-16 23:50:40|2024.28|2016.58|2023.78|2016.08|2024.42|2016.72|2023.65|2015.95|32
1652745050000|2022-05-16 23:50:50|2023.81|2016.11|2023.58|2015.88|2024.01|2016.31|2023.41|2015.71|34
1652745060000|2022-05-16 23:51:00|2023.73|2016.03|2023.08|2015.38|2023.73|2016.03|2022.88|2015.18|34
1652745070000|2022-05-16 23:51:10|2023.06|2015.36|2022.96|2015.26|2023.11|2015.41|2022.72|2015.02|31
1652745080000|2022-05-16 23:51:20|2022.92|2015.22|2023.41|2015.71|2023.51|2015.81|2022.92|2015.22|29
1652745090000|2022-05-16 23:51:30|2023.38|2015.68|2023.64|2015.94|2023.74|2016.04|2023.38|2015.68|27
1652745100000|2022-05-16 23:51:40|2023.58|2015.88|2023.82|2016.12|2023.89|2016.19|2023.56|2015.86|24
1652745110000|2022-05-16 23:51:50|2023.89|2016.19|2023.98|2016.28|2024.24|2016.54|2023.89|2016.19|22
1652745120000|2022-05-16 23:52:00|2024.11|2016.41|2024.06|2016.36|2024.15|2016.45|2023.83|2016.13|30
1652745130000|2022-05-16 23:52:10|2024.04|2016.34|2023.79|2016.09|2024.23|2016.53|2023.47|2015.77|30
1652745140000|2022-05-16 23:52:20|2023.74|2016.04|2023.77|2016.07|2023.85|2016.15|2023.73|2016.03|15
1652745150000|2022-05-16 23:52:30|2023.83|2016.13|2023.86|2016.16|2023.91|2016.21|2023.74|2016.04|19
1652745160000|2022-05-16 23:52:40|2023.83|2016.13|2023.68|2015.98|2023.84|2016.14|2023.67|2015.97|17
1652745170000|2022-05-16 23:52:50|2023.7|2016|2023.74|2016.04|2023.75|2016.05|2023.66|2015.96|15
1652745180000|2022-05-16 23:53:00|2023.73|2016.03|2024.35|2016.65|2024.35|2016.65|2023.73|2016.03|22
1652745190000|2022-05-16 23:53:10|2024.37|2016.67|2025.18|2017.48|2025.18|2017.48|2024.37|2016.67|28
1652745200000|2022-05-16 23:53:20|2025.21|2017.51|2025.24|2017.54|2025.62|2017.92|2025.21|2017.51|16
1652745210000|2022-05-16 23:53:30|2025.54|2017.84|2025.01|2017.31|2025.54|2017.84|2025.01|2017.31|17
1652745220000|2022-05-16 23:53:40|2024.99|2017.29|2023.6|2015.9|2024.99|2017.29|2023.26|2015.56|36
1652745230000|2022-05-16 23:53:50|2023.74|2016.04|2023.8|2016.1|2023.83|2016.13|2023.1|2015.4|34
1652745240000|2022-05-16 23:54:00|2023.79|2016.09|2024.76|2017.06|2024.76|2017.06|2023.67|2015.97|32
1652745250000|2022-05-16 23:54:10|2024.69|2016.99|2023.67|2015.97|2024.71|2017.01|2023.4|2015.7|32
1652745260000|2022-05-16 23:54:20|2023.7|2016|2023.04|2015.34|2023.72|2016.02|2023.04|2015.34|32
1652745270000|2022-05-16 23:54:30|2023.19|2015.49|2022.74|2015.04|2023.19|2015.49|2022.74|2015.04|18
1652745280000|2022-05-16 23:54:40|2022.75|2015.05|2022.83|2015.13|2022.83|2015.13|2022.73|2015.03|13
1652745290000|2022-05-16 23:54:50|2022.8|2015.1|2022.73|2015.03|2022.83|2015.13|2022.73|2015.03|22
1652745300000|2022-05-16 23:55:00|2022.76|2015.06|2022.92|2015.22|2022.92|2015.22|2022.75|2015.05|14
1652745310000|2022-05-16 23:55:10|2022.9|2015.2|2022.9|2015.2|2023.27|2015.57|2022.89|2015.19|14
1652745320000|2022-05-16 23:55:20|2022.82|2015.12|2022.85|2015.15|2022.86|2015.16|2022.82|2015.12|8
1652745330000|2022-05-16 23:55:30|2022.76|2015.06|2022.54|2014.84|2022.89|2015.19|2022.39|2014.69|22
1652745340000|2022-05-16 23:55:40|2022.55|2014.85|2022.72|2015.02|2022.99|2015.29|2022.32|2014.62|26
1652745350000|2022-05-16 23:55:50|2022.73|2015.03|2022.83|2015.13|2022.87|2015.17|2022.5|2014.8|29
1652745360000|2022-05-16 23:56:00|2022.84|2015.14|2023.52|2015.82|2023.8|2016.1|2022.84|2015.14|27
1652745370000|2022-05-16 23:56:10|2023.57|2015.87|2023.58|2015.88|2023.64|2015.94|2023.34|2015.64|27
1652745380000|2022-05-16 23:56:20|2023.35|2015.65|2024.41|2016.71|2024.47|2016.77|2022.87|2015.17|32
1652745390000|2022-05-16 23:56:30|2024.38|2016.68|2024.22|2016.52|2024.38|2016.68|2023.86|2016.16|24
1652745400000|2022-05-16 23:56:40|2024.2|2016.5|2024.43|2016.73|2024.43|2016.73|2023.99|2016.29|19
1652745410000|2022-05-16 23:56:50|2024.35|2016.65|2025.35|2017.65|2025.51|2017.81|2024.34|2016.64|17
1652745420000|2022-05-16 23:57:00|2025.38|2017.68|2025.13|2017.43|2025.49|2017.79|2024.61|2016.91|33
1652745430000|2022-05-16 23:57:10|2025.12|2017.42|2024.04|2016.34|2025.14|2017.44|2023.99|2016.29|15
1652745440000|2022-05-16 23:57:20|2024.05|2016.35|2023.55|2015.85|2024.46|2016.76|2023.55|2015.85|29
1652745450000|2022-05-16 23:57:30|2023.51|2015.81|2022.93|2015.23|2023.51|2015.81|2022.92|2015.22|21
1652745460000|2022-05-16 23:57:40|2023.02|2015.32|2022.25|2014.55|2023.03|2015.33|2022.19|2014.49|29
1652745470000|2022-05-16 23:57:50|2022.19|2014.49|2022.09|2014.39|2022.2|2014.5|2021.91|2014.21|16
1652745480000|2022-05-16 23:58:00|2022.16|2014.46|2021.75|2014.05|2022.16|2014.46|2021.66|2013.96|22
1652745490000|2022-05-16 23:58:10|2021.76|2014.06|2020.35|2012.65|2021.76|2014.06|2020.24|2012.54|35
1652745500000|2022-05-16 23:58:20|2020.28|2012.58|2019.85|2012.15|2020.57|2012.87|2019.73|2012.03|35
1652745510000|2022-05-16 23:58:30|2019.76|2012.06|2019.61|2011.91|2020.29|2012.59|2019.55|2011.85|34
1652745520000|2022-05-16 23:58:40|2019.59|2011.89|2019.39|2011.69|2020.02|2012.32|2019.23|2011.53|26
1652745530000|2022-05-16 23:58:50|2019.45|2011.75|2019.86|2012.16|2019.86|2012.16|2019.04|2011.34|33
1652745540000|2022-05-16 23:59:00|2019.83|2012.13|2021.03|2013.33|2021.04|2013.34|2019.5|2011.8|34
1652745550000|2022-05-16 23:59:10|2021.04|2013.34|2022.04|2014.34|2022.63|2014.93|2020.85|2013.15|32
1652745560000|2022-05-16 23:59:20|2021.93|2014.23|2021.58|2013.88|2022.04|2014.34|2021.25|2013.55|34
1652745570000|2022-05-16 23:59:30|2021.54|2013.84|2023.03|2015.33|2023.06|2015.36|2021.54|2013.84|31
1652745580000|2022-05-16 23:59:40|2022.92|2015.22|2023.3|2015.6|2023.8|2016.1|2022.88|2015.18|28
1652745590000|2022-05-16 23:59:50|2023.31|2015.61|2024.29|2016.59|2024.29|2016.59|2023.24|2015.54|29
1652745600000|2022-05-17 00:00:00|2024.24|2016.54|2024.55|2016.85|2024.68|2016.98|2024.24|2016.54|32
1652745610000|2022-05-17 00:00:10|2024.57|2016.87|2024.53|2016.83|2024.72|2017.02|2024.36|2016.66|35
1652745620000|2022-05-17 00:00:20|2024.54|2016.84|2023.65|2015.95|2024.54|2016.84|2023.65|2015.95|28
1652745630000|2022-05-17 00:00:30|2023.63|2015.93|2024.43|2016.73|2024.46|2016.76|2023.31|2015.61|35
1652745640000|2022-05-17 00:00:40|2024.44|2016.74|2025.2|2017.5|2025.27|2017.57|2024.42|2016.72|34
1652745650000|2022-05-17 00:00:50|2025.21|2017.51|2025.1|2017.4|2025.28|2017.58|2024.48|2016.78|35
1652745660000|2022-05-17 00:01:00|2025.11|2017.41|2025.87|2018.17|2025.87|2018.17|2025.01|2017.31|36
1652745670000|2022-05-17 00:01:10|2025.86|2018.16|2025.85|2018.15|2026.01|2018.31|2025.59|2017.89|34
1652745680000|2022-05-17 00:01:20|2026.08|2018.38|2026.4|2018.7|2026.8|2019.1|2026.08|2018.38|26
1652745690000|2022-05-17 00:01:30|2026.39|2018.69|2025.77|2018.07|2026.39|2018.69|2025.6|2017.9|32
1652745700000|2022-05-17 00:01:40|2025.7|2018|2024.97|2017.27|2025.7|2018|2024.79|2017.09|29
1652745710000|2022-05-17 00:01:50|2025.04|2017.34|2024.49|2016.79|2025.04|2017.34|2024.46|2016.76|13
1652745720000|2022-05-17 00:02:00|2024.48|2016.78|2023.51|2015.81|2024.48|2016.78|2023.51|2015.81|17
1652745730000|2022-05-17 00:02:10|2022.82|2015.12|2021.35|2013.65|2022.82|2015.12|2021.19|2013.49|27
1652745740000|2022-05-17 00:02:20|2021.15|2013.45|2022.51|2014.81|2022.59|2014.89|2020.96|2013.26|36
1652745750000|2022-05-17 00:02:30|2022.52|2014.82|2025.78|2018.08|2025.99|2018.29|2022.44|2014.74|37
1652745760000|2022-05-17 00:02:40|2025.8|2018.1|2025.17|2017.47|2025.9|2018.2|2025.09|2017.39|36
1652745770000|2022-05-17 00:02:50|2025.16|2017.46|2022.68|2014.98|2025.19|2017.49|2022.65|2014.95|34
1652745780000|2022-05-17 00:03:00|2022.67|2014.97|2021.69|2013.99|2022.67|2014.97|2021.33|2013.63|33
1652745790000|2022-05-17 00:03:10|2021.54|2013.84|2021.72|2014.02|2021.99|2014.29|2021.1|2013.4|32
1652745800000|2022-05-17 00:03:20|2021.74|2014.04|2020.29|2012.59|2021.74|2014.04|2019.84|2012.14|28
1652745810000|2022-05-17 00:03:30|2020.13|2012.43|2021.15|2013.45|2021.15|2013.45|2019.98|2012.28|36
1652745820000|2022-05-17 00:03:40|2021.18|2013.48|2021.76|2014.06|2021.86|2014.16|2021.06|2013.36|34
1652745830000|2022-05-17 00:03:50|2021.75|2014.05|2024.8|2017.1|2024.8|2017.1|2021.75|2014.05|39
1652745840000|2022-05-17 00:04:00|2024.7|2017|2026.33|2018.63|2026.42|2018.72|2024.7|2017|36
1652745850000|2022-05-17 00:04:10|2026.35|2018.65|2027.1|2019.4|2027.48|2019.78|2026.33|2018.63|38
1652745860000|2022-05-17 00:04:20|2027.28|2019.58|2028.21|2020.51|2028.3|2020.6|2027.12|2019.42|34
1652745870000|2022-05-17 00:04:30|2028.22|2020.52|2026.09|2018.39|2028.3|2020.6|2026.09|2018.39|38
1652745880000|2022-05-17 00:04:40|2026.02|2018.32|2024.83|2017.13|2026.06|2018.36|2024.5|2016.8|34
1652745890000|2022-05-17 00:04:50|2024.94|2017.24|2024.97|2017.27|2025.34|2017.64|2024.47|2016.77|29
1652745900000|2022-05-17 00:05:00|2024.94|2017.24|2025.3|2017.6|2025.3|2017.6|2024.17|2016.47|33
1652745910000|2022-05-17 00:05:10|2025.36|2017.66|2027.14|2019.44|2027.14|2019.44|2025.36|2017.66|37
1652745920000|2022-05-17 00:05:20|2027.16|2019.46|2027.46|2019.76|2027.64|2019.94|2027.09|2019.39|30
1652745930000|2022-05-17 00:05:30|2027.43|2019.73|2025.99|2018.29|2027.43|2019.73|2025.91|2018.21|26
1652745940000|2022-05-17 00:05:40|2025.98|2018.28|2027.34|2019.64|2027.36|2019.66|2025.95|2018.25|35
1652745950000|2022-05-17 00:05:50|2027.37|2019.67|2028.64|2020.94|2028.64|2020.94|2027.31|2019.61|36
1652745960000|2022-05-17 00:06:00|2028.68|2020.98|2027.11|2019.41|2028.87|2021.17|2027.11|2019.41|35
1652745970000|2022-05-17 00:06:10|2027.18|2019.48|2027.98|2020.28|2027.98|2020.28|2026.96|2019.26|32
1652745980000|2022-05-17 00:06:20|2027.75|2020.05|2027.36|2019.66|2028.04|2020.34|2027.36|2019.66|35
1652745990000|2022-05-17 00:06:30|2027.31|2019.61|2026.35|2018.65|2027.37|2019.67|2026.21|2018.51|38
1652746000000|2022-05-17 00:06:40|2026.33|2018.63|2026.61|2018.91|2026.87|2019.17|2026.29|2018.59|33
1652746010000|2022-05-17 00:06:50|2026.56|2018.86|2026.16|2018.46|2026.61|2018.91|2026.05|2018.35|25
1652746020000|2022-05-17 00:07:00|2026.14|2018.44|2027.35|2019.65|2027.48|2019.78|2026.14|2018.44|29
1652746030000|2022-05-17 00:07:10|2027.36|2019.66|2028|2020.3|2028.11|2020.41|2027.36|2019.66|32
1652746040000|2022-05-17 00:07:20|2028.01|2020.31|2027.84|2020.14|2028.66|2020.96|2027.84|2020.14|32
1652746050000|2022-05-17 00:07:30|2027.72|2020.02|2026.33|2018.63|2027.73|2020.03|2026.01|2018.31|30
1652746060000|2022-05-17 00:07:40|2026.56|2018.86|2028.01|2020.31|2028.07|2020.37|2026.42|2018.72|36
1652746070000|2022-05-17 00:07:50|2027.95|2020.25|2027.53|2019.83|2028.35|2020.65|2027.53|2019.83|34
1652746080000|2022-05-17 00:08:00|2027.54|2019.84|2028.33|2020.63|2028.53|2020.83|2027.39|2019.69|35
1652746090000|2022-05-17 00:08:10|2028.3|2020.6|2028.5|2020.8|2028.68|2020.98|2028.18|2020.48|35
1652746100000|2022-05-17 00:08:20|2028.6|2020.9|2028.53|2020.83|2029.13|2021.43|2028.33|2020.63|37
1652746110000|2022-05-17 00:08:30|2028.52|2020.82|2028.45|2020.75|2028.6|2020.9|2027.87|2020.17|35
1652746120000|2022-05-17 00:08:40|2028.4|2020.7|2028.04|2020.34|2028.81|2021.11|2028.04|2020.34|37
1652746130000|2022-05-17 00:08:50|2028.28|2020.58|2028.31|2020.61|2028.74|2021.04|2028.17|2020.47|37
1652746140000|2022-05-17 00:09:00|2028.28|2020.58|2028.37|2020.67|2028.87|2021.17|2028.21|2020.51|33
1652746150000|2022-05-17 00:09:10|2028.47|2020.77|2028.62|2020.92|2028.76|2021.06|2028.2|2020.5|38
1652746160000|2022-05-17 00:09:20|2028.64|2020.94|2027.43|2019.73|2028.64|2020.94|2027.43|2019.73|30
1652746170000|2022-05-17 00:09:30|2027.18|2019.48|2027.26|2019.56|2027.53|2019.83|2027.09|2019.39|32
1652746180000|2022-05-17 00:09:40|2027.29|2019.59|2029.06|2021.36|2029.06|2021.36|2027.28|2019.58|29
1652746190000|2022-05-17 00:09:50|2029.12|2021.42|2030.16|2022.46|2030.31|2022.61|2029.12|2021.42|31
1652746200000|2022-05-17 00:10:00|2030.26|2022.56|2031.22|2023.52|2031.24|2023.54|2030.26|2022.56|33
1652746210000|2022-05-17 00:10:10|2031.15|2023.45|2032.18|2024.48|2032.31|2024.61|2031.15|2023.45|33
1652746220000|2022-05-17 00:10:20|2032.19|2024.49|2030.91|2023.21|2032.28|2024.58|2030.91|2023.21|32
1652746230000|2022-05-17 00:10:30|2030.85|2023.15|2029.66|2021.96|2030.96|2023.26|2029.64|2021.94|23
1652746240000|2022-05-17 00:10:40|2029.71|2022.01|2029.3|2021.6|2029.71|2022.01|2028.74|2021.04|33
1652746250000|2022-05-17 00:10:50|2029.5|2021.8|2029.88|2022.18|2030.27|2022.57|2029.27|2021.57|38
1652746260000|2022-05-17 00:11:00|2030.01|2022.31|2030.87|2023.17|2031.6|2023.9|2030.01|2022.31|36
1652746270000|2022-05-17 00:11:10|2030.79|2023.09|2030.52|2022.82|2031.02|2023.32|2030.37|2022.67|34
1652746280000|2022-05-17 00:11:20|2030.43|2022.73|2029.99|2022.29|2030.49|2022.79|2029|2021.3|33
1652746290000|2022-05-17 00:11:30|2030.08|2022.38|2030.3|2022.6|2030.9|2023.2|2030.08|2022.38|32
1652746300000|2022-05-17 00:11:40|2030.36|2022.66|2031.82|2024.12|2031.82|2024.12|2029.95|2022.25|34
1652746310000|2022-05-17 00:11:50|2031.88|2024.18|2030.88|2023.18|2032.07|2024.37|2030.71|2023.01|35
1652746320000|2022-05-17 00:12:00|2030.87|2023.17|2032.03|2024.33|2032.03|2024.33|2030.16|2022.46|39
1652746330000|2022-05-17 00:12:10|2032.07|2024.37|2033.03|2025.33|2033.1|2025.4|2031.91|2024.21|34
1652746340000|2022-05-17 00:12:20|2033.02|2025.32|2032.81|2025.11|2033.46|2025.76|2032.75|2025.05|39
1652746350000|2022-05-17 00:12:30|2032.87|2025.17|2032.4|2024.7|2032.96|2025.26|2032.26|2024.56|34
1652746360000|2022-05-17 00:12:40|2032.19|2024.49|2032.24|2024.54|2032.43|2024.73|2031.63|2023.93|34
1652746370000|2022-05-17 00:12:50|2032.19|2024.49|2032.91|2025.21|2033.2|2025.5|2032.15|2024.45|33
1652746380000|2022-05-17 00:13:00|2032.88|2025.18|2032.75|2025.05|2033.08|2025.38|2032.44|2024.74|34
1652746390000|2022-05-17 00:13:10|2032.76|2025.06|2032.84|2025.14|2032.89|2025.19|2032.59|2024.89|35
1652746400000|2022-05-17 00:13:20|2032.85|2025.15|2032.95|2025.25|2033.26|2025.56|2032.82|2025.12|27
1652746410000|2022-05-17 00:13:30|2032.92|2025.22|2032.49|2024.79|2032.92|2025.22|2032.42|2024.72|27
1652746420000|2022-05-17 00:13:40|2032.48|2024.78|2032.48|2024.78|2032.73|2025.03|2032.13|2024.43|32
1652746430000|2022-05-17 00:13:50|2032.63|2024.93|2030.47|2022.77|2032.66|2024.96|2030.06|2022.36|36
1652746440000|2022-05-17 00:14:00|2030.62|2022.92|2029.48|2021.78|2031.1|2023.4|2029.41|2021.71|31
1652746450000|2022-05-17 00:14:10|2029.47|2021.77|2030.46|2022.76|2030.59|2022.89|2029.39|2021.69|30
1652746460000|2022-05-17 00:14:20|2030.56|2022.86|2030.31|2022.61|2030.63|2022.93|2030.31|2022.61|25
1652746470000|2022-05-17 00:14:30|2030.3|2022.6|2029.68|2021.98|2030.3|2022.6|2029.5|2021.8|24
1652746480000|2022-05-17 00:14:40|2029.69|2021.99|2029.18|2021.48|2029.72|2022.02|2028.92|2021.22|22
1652746490000|2022-05-17 00:14:50|2029.2|2021.5|2029.01|2021.31|2029.63|2021.93|2029.01|2021.31|16
1652746500000|2022-05-17 00:15:00|2028.97|2021.27|2029.52|2021.82|2029.52|2021.82|2028.15|2020.45|36
1652746510000|2022-05-17 00:15:10|2029.77|2022.07|2030.77|2023.07|2030.79|2023.09|2029.77|2022.07|38
1652746520000|2022-05-17 00:15:20|2030.83|2023.13|2031.32|2023.62|2031.33|2023.63|2030.81|2023.11|27
1652746530000|2022-05-17 00:15:30|2031.36|2023.66|2030.88|2023.18|2031.36|2023.66|2030.19|2022.49|33
1652746540000|2022-05-17 00:15:40|2030.89|2023.19|2031.57|2023.87|2031.57|2023.87|2030.67|2022.97|31
1652746550000|2022-05-17 00:15:50|2031.53|2023.83|2030.3|2022.6|2031.53|2023.83|2030.28|2022.58|30
1652746560000|2022-05-17 00:16:00|2030.37|2022.67|2031.53|2023.83|2031.53|2023.83|2030.37|2022.67|35
1652746570000|2022-05-17 00:16:10|2031.62|2023.92|2032.07|2024.37|2032.59|2024.89|2031.62|2023.92|38
1652746580000|2022-05-17 00:16:20|2032.02|2024.32|2032.27|2024.57|2032.43|2024.73|2031.87|2024.17|37
1652746590000|2022-05-17 00:16:30|2032.31|2024.61|2032.5|2024.8|2032.56|2024.86|2032.19|2024.49|31
1652746600000|2022-05-17 00:16:40|2032.52|2024.82|2033.12|2025.42|2033.35|2025.65|2032.52|2024.82|31
1652746610000|2022-05-17 00:16:50|2033.1|2025.4|2034.51|2026.81|2034.52|2026.82|2032.88|2025.18|27
1652746620000|2022-05-17 00:17:00|2034.53|2026.83|2035.33|2027.63|2035.35|2027.65|2034.17|2026.47|37
1652746630000|2022-05-17 00:17:10|2035.37|2027.67|2034.89|2027.19|2035.37|2027.67|2033.96|2026.26|36
1652746640000|2022-05-17 00:17:20|2035.17|2027.47|2035.49|2027.79|2035.79|2028.09|2034.89|2027.19|31
1652746650000|2022-05-17 00:17:30|2035.52|2027.82|2035.3|2027.6|2035.75|2028.05|2034.92|2027.22|36
1652746660000|2022-05-17 00:17:40|2035.35|2027.65|2036.46|2028.76|2036.94|2029.24|2035.35|2027.65|37
1652746670000|2022-05-17 00:17:50|2036.39|2028.69|2035.95|2028.25|2036.48|2028.78|2035.56|2027.86|34
1652746680000|2022-05-17 00:18:00|2035.8|2028.1|2036.63|2028.93|2036.75|2029.05|2035.51|2027.81|37
1652746690000|2022-05-17 00:18:10|2036.47|2028.77|2037.48|2029.78|2037.6|2029.9|2036.07|2028.37|37
1652746700000|2022-05-17 00:18:20|2037.4|2029.7|2037.6|2029.9|2037.71|2030.01|2037.13|2029.43|38
1652746710000|2022-05-17 00:18:30|2037.59|2029.89|2037.51|2029.81|2037.85|2030.15|2037.21|2029.51|36
1652746720000|2022-05-17 00:18:40|2037.47|2029.77|2038.85|2031.15|2038.85|2031.15|2037.2|2029.5|34
1652746730000|2022-05-17 00:18:50|2038.94|2031.24|2038.8|2031.1|2038.96|2031.26|2038.52|2030.82|34
1652746740000|2022-05-17 00:19:00|2038.89|2031.19|2040.18|2032.48|2040.18|2032.48|2038.71|2031.01|37
1652746750000|2022-05-17 00:19:10|2040.17|2032.47|2040.88|2033.18|2041.02|2033.32|2039.82|2032.12|33
1652746760000|2022-05-17 00:19:20|2040.87|2033.17|2042.27|2034.57|2042.56|2034.86|2040.8|2033.1|32
1652746770000|2022-05-17 00:19:30|2042.23|2034.53|2041.9|2034.2|2042.26|2034.56|2040.52|2032.82|38
1652746780000|2022-05-17 00:19:40|2041.58|2033.88|2041.61|2033.91|2041.81|2034.11|2040.06|2032.36|35
1652746790000|2022-05-17 00:19:50|2041.6|2033.9|2041.2|2033.5|2041.63|2033.93|2039.73|2032.03|38
1652746800000|2022-05-17 00:20:00|2041.15|2033.45|2041.12|2033.42|2041.31|2033.61|2040.52|2032.82|37
1652746810000|2022-05-17 00:20:10|2041.2|2033.5|2041.8|2034.1|2041.8|2034.1|2041.2|2033.5|30
1652746820000|2022-05-17 00:20:20|2041.84|2034.14|2042.04|2034.34|2042.78|2035.08|2041.75|2034.05|33
1652746830000|2022-05-17 00:20:30|2041.97|2034.27|2041.93|2034.23|2042.13|2034.43|2041.55|2033.85|33
1652746840000|2022-05-17 00:20:40|2041.97|2034.27|2040.27|2032.57|2042.01|2034.31|2040.11|2032.41|29
1652746850000|2022-05-17 00:20:50|2040.29|2032.59|2040.93|2033.23|2040.93|2033.23|2040.29|2032.59|27
1652746860000|2022-05-17 00:21:00|2040.96|2033.26|2040.65|2032.95|2041.33|2033.63|2040.54|2032.84|33
1652746870000|2022-05-17 00:21:10|2040.15|2032.45|2040.34|2032.64|2040.93|2033.23|2040.14|2032.44|32
1652746880000|2022-05-17 00:21:20|2040.78|2033.08|2040.14|2032.44|2040.78|2033.08|2039.01|2031.31|34
1652746890000|2022-05-17 00:21:30|2040.12|2032.42|2040.03|2032.33|2040.38|2032.68|2039.02|2031.32|30
1652746900000|2022-05-17 00:21:40|2040.36|2032.66|2040.88|2033.18|2041.08|2033.38|2040.36|2032.66|38
1652746910000|2022-05-17 00:21:50|2040.68|2032.98|2039.25|2031.55|2040.86|2033.16|2039.25|2031.55|31
1652746920000|2022-05-17 00:22:00|2039.73|2032.03|2040.65|2032.95|2041.02|2033.32|2038.98|2031.28|38
1652746930000|2022-05-17 00:22:10|2040.92|2033.22|2041.47|2033.77|2041.47|2033.77|2040.26|2032.56|38
1652746940000|2022-05-17 00:22:20|2041.57|2033.87|2042.11|2034.41|2042.22|2034.52|2041.27|2033.57|35
1652746950000|2022-05-17 00:22:30|2042.2|2034.5|2041.86|2034.16|2042.74|2035.04|2041.86|2034.16|39
1652746960000|2022-05-17 00:22:40|2042|2034.3|2042.54|2034.84|2043.42|2035.72|2042|2034.3|37
1652746970000|2022-05-17 00:22:50|2042.61|2034.91|2042.79|2035.09|2043.18|2035.48|2042.6|2034.9|36
1652746980000|2022-05-17 00:23:00|2042.77|2035.07|2041.8|2034.1|2043.01|2035.31|2041.8|2034.1|35
1652746990000|2022-05-17 00:23:10|2042.09|2034.39|2041.45|2033.75|2042.09|2034.39|2041.43|2033.73|34
1652747000000|2022-05-17 00:23:20|2041.42|2033.72|2041.03|2033.33|2041.49|2033.79|2040.28|2032.58|33
1652747010000|2022-05-17 00:23:30|2040.98|2033.28|2040.54|2032.84|2041.6|2033.9|2040.54|2032.84|38
1652747020000|2022-05-17 00:23:40|2040.58|2032.88|2041.47|2033.77|2041.47|2033.77|2040.37|2032.67|32
1652747030000|2022-05-17 00:23:50|2041.41|2033.71|2041.42|2033.72|2041.66|2033.96|2041.12|2033.42|37
1652747040000|2022-05-17 00:24:00|2041.69|2033.99|2041.67|2033.97|2041.85|2034.15|2041.29|2033.59|38
1652747050000|2022-05-17 00:24:10|2041.5|2033.8|2039.85|2032.15|2041.94|2034.24|2039.71|2032.01|35
1652747060000|2022-05-17 00:24:20|2039.76|2032.06|2040.02|2032.32|2040.46|2032.76|2039.6|2031.9|36
1652747070000|2022-05-17 00:24:30|2040.23|2032.53|2038.75|2031.05|2040.25|2032.55|2038.75|2031.05|33
1652747080000|2022-05-17 00:24:40|2038.76|2031.06|2039.07|2031.37|2039.79|2032.09|2038.7|2031|30
1652747090000|2022-05-17 00:24:50|2039.05|2031.35|2038.47|2030.77|2039.1|2031.4|2038.47|2030.77|24
1652747100000|2022-05-17 00:25:00|2038.34|2030.64|2039.43|2031.73|2039.51|2031.81|2038.33|2030.63|16
1652747110000|2022-05-17 00:25:10|2039.45|2031.75|2040.41|2032.71|2040.47|2032.77|2039.45|2031.75|33
1652747120000|2022-05-17 00:25:20|2040.4|2032.7|2040.28|2032.58|2040.55|2032.85|2040.23|2032.53|27
1652747130000|2022-05-17 00:25:30|2040.45|2032.75|2039.47|2031.77|2040.45|2032.75|2039.27|2031.57|31
1652747140000|2022-05-17 00:25:40|2039.57|2031.87|2039.62|2031.92|2039.81|2032.11|2039.52|2031.82|28
1652747150000|2022-05-17 00:25:50|2039.66|2031.96|2039.2|2031.5|2039.72|2032.02|2038.71|2031.01|34
1652747160000|2022-05-17 00:26:00|2039.27|2031.57|2038.07|2030.37|2039.48|2031.78|2037.93|2030.23|33
1652747170000|2022-05-17 00:26:10|2038.1|2030.4|2037.15|2029.45|2038.1|2030.4|2036.86|2029.16|37
1652747180000|2022-05-17 00:26:20|2037.14|2029.44|2036.74|2029.04|2037.14|2029.44|2036.55|2028.85|27
1652747190000|2022-05-17 00:26:30|2036.64|2028.94|2036.39|2028.69|2036.67|2028.97|2036.05|2028.35|36
1652747200000|2022-05-17 00:26:40|2036.3|2028.6|2036.89|2029.19|2037.18|2029.48|2036.21|2028.51|30
1652747210000|2022-05-17 00:26:50|2036.93|2029.23|2036.65|2028.95|2037.06|2029.36|2036.52|2028.82|11
1652747220000|2022-05-17 00:27:00|2036.68|2028.98|2036.68|2028.98|2037.07|2029.37|2036.5|2028.8|18
1652747230000|2022-05-17 00:27:10|2036.7|2029|2036.39|2028.69|2037.18|2029.48|2036.39|2028.69|21
1652747240000|2022-05-17 00:27:20|2036.4|2028.7|2036.16|2028.46|2036.4|2028.7|2035.85|2028.15|20
1652747250000|2022-05-17 00:27:30|2035.95|2028.25|2036.14|2028.44|2036.19|2028.49|2035.87|2028.17|10
1652747260000|2022-05-17 00:27:40|2036.15|2028.45|2036.75|2029.05|2036.83|2029.13|2036.13|2028.43|31
1652747270000|2022-05-17 00:27:50|2036.8|2029.1|2035.66|2027.96|2036.8|2029.1|2035.66|2027.96|22
1652747280000|2022-05-17 00:28:00|2035.62|2027.92|2035.62|2027.92|2035.92|2028.22|2035.56|2027.86|18
1652747290000|2022-05-17 00:28:10|2035.71|2028.01|2036.2|2028.5|2036.66|2028.96|2035.71|2028.01|21
1652747300000|2022-05-17 00:28:20|2036.21|2028.51|2036.4|2028.7|2036.62|2028.92|2036.21|2028.51|32
1652747310000|2022-05-17 00:28:30|2036.32|2028.62|2036.43|2028.73|2036.57|2028.87|2036.28|2028.58|25
1652747320000|2022-05-17 00:28:40|2036.48|2028.78|2036.57|2028.87|2036.86|2029.16|2036.48|2028.78|32
1652747330000|2022-05-17 00:28:50|2036.71|2029.01|2037.07|2029.37|2037.44|2029.74|2036.67|2028.97|33
1652747340000|2022-05-17 00:29:00|2037.08|2029.38|2038.25|2030.55|2038.25|2030.55|2036.44|2028.74|36
1652747350000|2022-05-17 00:29:10|2038.47|2030.77|2037.81|2030.11|2038.61|2030.91|2037.58|2029.88|34
1652747360000|2022-05-17 00:29:20|2037.8|2030.1|2039.1|2031.4|2039.1|2031.4|2037.8|2030.1|32
1652747370000|2022-05-17 00:29:30|2039.07|2031.37|2038.92|2031.22|2039.07|2031.37|2038.38|2030.68|35
1652747380000|2022-05-17 00:29:40|2038.93|2031.23|2039.4|2031.7|2039.41|2031.71|2038.93|2031.23|30
1652747390000|2022-05-17 00:29:50|2039.39|2031.69|2038.21|2030.51|2039.39|2031.69|2038.21|2030.51|20
1652747400000|2022-05-17 00:30:00|2038.22|2030.52|2039.78|2032.08|2039.78|2032.08|2038.18|2030.48|30
1652747410000|2022-05-17 00:30:10|2039.73|2032.03|2037.62|2029.92|2039.73|2032.03|2037.19|2029.49|33
1652747420000|2022-05-17 00:30:20|2037.42|2029.72|2037.08|2029.38|2037.61|2029.91|2037.06|2029.36|25
1652747430000|2022-05-17 00:30:30|2037.09|2029.39|2036.75|2029.05|2037.63|2029.93|2036.63|2028.93|38
1652747440000|2022-05-17 00:30:40|2036.93|2029.23|2036.38|2028.68|2036.93|2029.23|2036.38|2028.68|24
1652747450000|2022-05-17 00:30:50|2036.41|2028.71|2036.14|2028.44|2036.46|2028.76|2035.82|2028.12|27
1652747460000|2022-05-17 00:31:00|2036.15|2028.45|2036|2028.3|2036.18|2028.48|2035.76|2028.06|18
1652747470000|2022-05-17 00:31:10|2035.99|2028.29|2035.95|2028.25|2035.99|2028.29|2035.39|2027.69|27
1652747480000|2022-05-17 00:31:20|2036.01|2028.31|2035.8|2028.1|2036.15|2028.45|2035.68|2027.98|29
1652747490000|2022-05-17 00:31:30|2035.81|2028.11|2035.82|2028.12|2036.96|2029.26|2035.68|2027.98|31
1652747500000|2022-05-17 00:31:40|2035.69|2027.99|2035.76|2028.06|2035.83|2028.13|2035.29|2027.59|32
1652747510000|2022-05-17 00:31:50|2035.58|2027.88|2035.63|2027.93|2035.63|2027.93|2035.38|2027.68|18
1652747520000|2022-05-17 00:32:00|2035.52|2027.82|2035.95|2028.25|2036.63|2028.93|2035.38|2027.68|37
1652747530000|2022-05-17 00:32:10|2035.96|2028.26|2035.78|2028.08|2035.96|2028.26|2035.23|2027.53|17
1652747540000|2022-05-17 00:32:20|2035.68|2027.98|2035.55|2027.85|2035.69|2027.99|2035.22|2027.52|18
1652747550000|2022-05-17 00:32:30|2035.48|2027.78|2036.09|2028.39|2036.1|2028.4|2035.05|2027.35|21
1652747560000|2022-05-17 00:32:40|2036.13|2028.43|2036.57|2028.87|2036.95|2029.25|2036.13|2028.43|31
1652747570000|2022-05-17 00:32:50|2036.48|2028.78|2036.5|2028.8|2036.72|2029.02|2036.37|2028.67|25
1652747580000|2022-05-17 00:33:00|2036.49|2028.79|2035.22|2027.52|2036.49|2028.79|2035.22|2027.52|23
1652747590000|2022-05-17 00:33:10|2035.23|2027.53|2035.57|2027.87|2035.57|2027.87|2034.9|2027.2|18
1652747600000|2022-05-17 00:33:20|2035.68|2027.98|2035.31|2027.61|2035.8|2028.1|2035.05|2027.35|38
1652747610000|2022-05-17 00:33:30|2035.6|2027.9|2036.14|2028.44|2036.22|2028.52|2035.6|2027.9|39
1652747620000|2022-05-17 00:33:40|2036.18|2028.48|2036.13|2028.43|2036.18|2028.48|2035.9|2028.2|33
1652747630000|2022-05-17 00:33:50|2036.08|2028.38|2036.39|2028.69|2036.99|2029.29|2035.88|2028.18|39
1652747640000|2022-05-17 00:34:00|2036.31|2028.61|2036.82|2029.12|2036.82|2029.12|2036.31|2028.61|35
1652747650000|2022-05-17 00:34:10|2036.84|2029.14|2036.75|2029.05|2037.39|2029.69|2036.48|2028.78|38
1652747660000|2022-05-17 00:34:20|2036.64|2028.94|2036.29|2028.59|2036.64|2028.94|2036.2|2028.5|31
1652747670000|2022-05-17 00:34:30|2036.28|2028.58|2035.98|2028.28|2036.35|2028.65|2035.69|2027.99|37
1652747680000|2022-05-17 00:34:40|2036.01|2028.31|2036.24|2028.54|2036.35|2028.65|2035.97|2028.27|34
1652747690000|2022-05-17 00:34:50|2036.2|2028.5|2036.68|2028.98|2036.73|2029.03|2035.63|2027.93|35
1652747700000|2022-05-17 00:35:00|2036.55|2028.85|2036.88|2029.18|2037.07|2029.37|2036|2028.3|28
1652747710000|2022-05-17 00:35:10|2036.98|2029.28|2037.17|2029.47|2037.24|2029.54|2036.83|2029.13|32
1652747720000|2022-05-17 00:35:20|2037.14|2029.44|2037.72|2030.02|2037.8|2030.1|2036.9|2029.2|29
1652747730000|2022-05-17 00:35:30|2037.73|2030.03|2037.73|2030.03|2037.77|2030.07|2037.38|2029.68|25
1652747740000|2022-05-17 00:35:40|2037.77|2030.07|2036.76|2029.06|2037.77|2030.07|2036.5|2028.8|24
1652747750000|2022-05-17 00:35:50|2036.7|2029|2035.76|2028.06|2036.74|2029.04|2035.68|2027.98|31
1652747760000|2022-05-17 00:36:00|2035.6|2027.9|2036.6|2028.9|2037|2029.3|2035.5|2027.8|34
1652747770000|2022-05-17 00:36:10|2036.76|2029.06|2038.86|2031.16|2039.42|2031.72|2036.76|2029.06|36
1652747780000|2022-05-17 00:36:20|2038.96|2031.26|2039.44|2031.74|2039.6|2031.9|2038.95|2031.25|28
1652747790000|2022-05-17 00:36:30|2039.62|2031.92|2039.72|2032.02|2039.79|2032.09|2039.25|2031.55|26
1652747800000|2022-05-17 00:36:40|2039.73|2032.03|2039.81|2032.11|2040.18|2032.48|2039.61|2031.91|26
1652747810000|2022-05-17 00:36:50|2039.86|2032.16|2039.86|2032.16|2040.07|2032.37|2039.36|2031.66|33
1652747820000|2022-05-17 00:37:00|2039.85|2032.15|2040.21|2032.51|2040.53|2032.83|2039.8|2032.1|35
1652747830000|2022-05-17 00:37:10|2040.44|2032.74|2042.02|2034.32|2042.17|2034.47|2040.12|2032.42|37
1652747840000|2022-05-17 00:37:20|2041.76|2034.06|2042.67|2034.97|2043.01|2035.31|2041.76|2034.06|34
1652747850000|2022-05-17 00:37:30|2042.7|2035|2041.68|2033.98|2042.84|2035.14|2041.68|2033.98|29
1652747860000|2022-05-17 00:37:40|2041.72|2034.02|2041.23|2033.53|2041.72|2034.02|2040.92|2033.22|31
1652747870000|2022-05-17 00:37:50|2041.22|2033.52|2042.72|2035.02|2042.75|2035.05|2041.21|2033.51|36
1652747880000|2022-05-17 00:38:00|2042.76|2035.06|2041.77|2034.07|2042.76|2035.06|2041.72|2034.02|28
1652747890000|2022-05-17 00:38:10|2041.85|2034.15|2041.5|2033.8|2041.98|2034.28|2041.37|2033.67|32
1652747900000|2022-05-17 00:38:20|2041.64|2033.94|2041.63|2033.93|2041.72|2034.02|2040.95|2033.25|27
1652747910000|2022-05-17 00:38:30|2041.69|2033.99|2040.87|2033.17|2041.69|2033.99|2040.44|2032.74|29
1652747920000|2022-05-17 00:38:40|2040.76|2033.06|2040.87|2033.17|2041.07|2033.37|2040.61|2032.91|34
1652747930000|2022-05-17 00:38:50|2040.74|2033.04|2041.61|2033.91|2041.87|2034.17|2040.65|2032.95|27
1652747940000|2022-05-17 00:39:00|2041.62|2033.92|2040.96|2033.26|2042.05|2034.35|2040.94|2033.24|35
1652747950000|2022-05-17 00:39:10|2040.94|2033.24|2040.84|2033.14|2040.97|2033.27|2040.3|2032.6|24
1652747960000|2022-05-17 00:39:20|2040.98|2033.28|2040.92|2033.22|2041.01|2033.31|2040.71|2033.01|24
1652747970000|2022-05-17 00:39:30|2040.82|2033.12|2040.99|2033.29|2041.21|2033.51|2040.64|2032.94|35
1652747980000|2022-05-17 00:39:40|2041.03|2033.33|2041.47|2033.77|2041.91|2034.21|2041.03|2033.33|34
1652747990000|2022-05-17 00:39:50|2041.49|2033.79|2041.34|2033.64|2041.49|2033.79|2041.28|2033.58|31
1652748000000|2022-05-17 00:40:00|2041.36|2033.66|2041.7|2034|2041.7|2034|2040.97|2033.27|38
1652748010000|2022-05-17 00:40:10|2041.69|2033.99|2042.33|2034.63|2042.53|2034.83|2041.69|2033.99|36
1652748020000|2022-05-17 00:40:20|2042.31|2034.61|2043.21|2035.51|2043.39|2035.69|2042.27|2034.57|28
1652748030000|2022-05-17 00:40:30|2043.22|2035.52|2045.04|2037.34|2045.04|2037.34|2042.46|2034.76|29
1652748040000|2022-05-17 00:40:40|2044.92|2037.22|2044.84|2037.14|2044.93|2037.23|2044.61|2036.91|32
1652748050000|2022-05-17 00:40:50|2044.8|2037.1|2045.17|2037.47|2045.28|2037.58|2044.45|2036.75|32
1652748060000|2022-05-17 00:41:00|2045.13|2037.43|2045.76|2038.06|2045.76|2038.06|2045.13|2037.43|27
1652748070000|2022-05-17 00:41:10|2045.73|2038.03|2046.01|2038.31|2046.01|2038.31|2045.65|2037.95|37
1652748080000|2022-05-17 00:41:20|2045.98|2038.28|2046.35|2038.65|2046.58|2038.88|2045.98|2038.28|34
1652748090000|2022-05-17 00:41:30|2046.4|2038.7|2046.52|2038.82|2046.53|2038.83|2046.05|2038.35|33
1652748100000|2022-05-17 00:41:40|2046.51|2038.81|2047.08|2039.38|2047.11|2039.41|2046.29|2038.59|32
1652748110000|2022-05-17 00:41:50|2046.96|2039.26|2046.36|2038.66|2047.09|2039.39|2046.35|2038.65|27
1652748120000|2022-05-17 00:42:00|2046.3|2038.6|2046.06|2038.36|2046.48|2038.78|2046.05|2038.35|32
1652748130000|2022-05-17 00:42:10|2046.2|2038.5|2047.08|2039.38|2047.21|2039.51|2046.02|2038.32|29
1652748140000|2022-05-17 00:42:20|2047.1|2039.4|2046.57|2038.87|2047.64|2039.94|2046.57|2038.87|32
1652748150000|2022-05-17 00:42:30|2046.58|2038.88|2047.05|2039.35|2047.07|2039.37|2046.58|2038.88|25
1652748160000|2022-05-17 00:42:40|2046.92|2039.22|2047.38|2039.68|2047.41|2039.71|2046.86|2039.16|30
1652748170000|2022-05-17 00:42:50|2047.4|2039.7|2046.74|2039.04|2047.57|2039.87|2046.54|2038.84|36
1652748180000|2022-05-17 00:43:00|2046.8|2039.1|2046.95|2039.25|2046.95|2039.25|2046.37|2038.67|36
1652748190000|2022-05-17 00:43:10|2047.01|2039.31|2046.11|2038.41|2047.01|2039.31|2046.01|2038.31|30
1652748200000|2022-05-17 00:43:20|2046.09|2038.39|2045.68|2037.98|2046.27|2038.57|2045.67|2037.97|32
1652748210000|2022-05-17 00:43:30|2045.66|2037.96|2044.49|2036.79|2045.66|2037.96|2044.39|2036.69|25
1652748220000|2022-05-17 00:43:40|2044.54|2036.84|2043.72|2036.02|2044.61|2036.91|2043.66|2035.96|31
1652748230000|2022-05-17 00:43:50|2043.73|2036.03|2044.31|2036.61|2044.31|2036.61|2043.33|2035.63|29
1652748240000|2022-05-17 00:44:00|2044.44|2036.74|2045.66|2037.96|2045.66|2037.96|2044.44|2036.74|28
1652748250000|2022-05-17 00:44:10|2045.75|2038.05|2045.2|2037.5|2045.76|2038.06|2045.16|2037.46|29
1652748260000|2022-05-17 00:44:20|2045.38|2037.68|2045.82|2038.12|2045.84|2038.14|2045.38|2037.68|29
1652748270000|2022-05-17 00:44:30|2045.71|2038.01|2046.3|2038.6|2046.42|2038.72|2045.63|2037.93|32
1652748280000|2022-05-17 00:44:40|2046.1|2038.4|2047.18|2039.48|2047.18|2039.48|2046.08|2038.38|34
1652748290000|2022-05-17 00:44:50|2047.32|2039.62|2047.93|2040.23|2047.95|2040.25|2047.32|2039.62|37
1652748300000|2022-05-17 00:45:00|2047.96|2040.26|2047.95|2040.25|2048.18|2040.48|2047.75|2040.05|33
1652748310000|2022-05-17 00:45:10|2048|2040.3|2047.08|2039.38|2048.59|2040.89|2047.08|2039.38|30
1652748320000|2022-05-17 00:45:20|2046.99|2039.29|2046.39|2038.69|2047.18|2039.48|2046.39|2038.69|33
1652748330000|2022-05-17 00:45:30|2046.41|2038.71|2046.25|2038.55|2046.62|2038.92|2045.91|2038.21|26
1652748340000|2022-05-17 00:45:40|2046.24|2038.54|2046.24|2038.54|2046.41|2038.71|2045.87|2038.17|23
1652748350000|2022-05-17 00:45:50|2046.23|2038.53|2044.88|2037.18|2046.41|2038.71|2044.6|2036.9|30
1652748360000|2022-05-17 00:46:00|2044.93|2037.23|2045.41|2037.71|2045.52|2037.82|2044.35|2036.65|40
1652748370000|2022-05-17 00:46:10|2045.23|2037.53|2043.91|2036.21|2045.23|2037.53|2043.87|2036.17|32
1652748380000|2022-05-17 00:46:20|2043.92|2036.22|2044.28|2036.58|2044.64|2036.94|2043.9|2036.2|28
1652748390000|2022-05-17 00:46:30|2044.15|2036.45|2044.97|2037.27|2044.97|2037.27|2044.12|2036.42|29
1652748400000|2022-05-17 00:46:40|2044.94|2037.24|2044.31|2036.61|2045|2037.3|2044.04|2036.34|36
1652748410000|2022-05-17 00:46:50|2044.24|2036.54|2044.05|2036.35|2044.49|2036.79|2043.97|2036.27|29
1652748420000|2022-05-17 00:47:00|2044.06|2036.36|2044.28|2036.58|2044.88|2037.18|2044.04|2036.34|33
1652748430000|2022-05-17 00:47:10|2044.01|2036.31|2043.94|2036.24|2044.23|2036.53|2043.26|2035.56|38
1652748440000|2022-05-17 00:47:20|2044.22|2036.52|2045.68|2037.98|2045.76|2038.06|2044.22|2036.52|36
1652748450000|2022-05-17 00:47:30|2045.67|2037.97|2045.82|2038.12|2046.09|2038.39|2045.24|2037.54|34
1652748460000|2022-05-17 00:47:40|2045.86|2038.16|2046.4|2038.7|2046.4|2038.7|2045.19|2037.49|26
1652748470000|2022-05-17 00:47:50|2046.46|2038.76|2045.26|2037.56|2046.64|2038.94|2045.26|2037.56|26
1652748480000|2022-05-17 00:48:00|2045.28|2037.58|2045.1|2037.4|2045.38|2037.68|2044.81|2037.11|32
1652748490000|2022-05-17 00:48:10|2044.96|2037.26|2044.99|2037.29|2045.56|2037.86|2044.78|2037.08|35
1652748500000|2022-05-17 00:48:20|2045.11|2037.41|2044.8|2037.1|2045.32|2037.62|2044.31|2036.61|31
1652748510000|2022-05-17 00:48:30|2044.47|2036.77|2045.94|2038.24|2045.94|2038.24|2043.98|2036.28|31
1652748520000|2022-05-17 00:48:40|2045.76|2038.06|2044.62|2036.92|2045.76|2038.06|2044.53|2036.83|34
1652748530000|2022-05-17 00:48:50|2044.65|2036.95|2044.63|2036.93|2044.67|2036.97|2044.15|2036.45|31
1652748540000|2022-05-17 00:49:00|2044.62|2036.92|2044.49|2036.79|2044.62|2036.92|2044.29|2036.59|26
1652748550000|2022-05-17 00:49:10|2044.54|2036.84|2044.56|2036.86|2044.62|2036.92|2044.36|2036.66|31
1652748560000|2022-05-17 00:49:20|2044.51|2036.81|2044.47|2036.77|2044.66|2036.96|2044.43|2036.73|27
1652748570000|2022-05-17 00:49:30|2044.46|2036.76|2043.36|2035.66|2044.49|2036.79|2043.18|2035.48|21
1652748580000|2022-05-17 00:49:40|2043.15|2035.45|2042.71|2035.01|2043.39|2035.69|2042.1|2034.4|35
1652748590000|2022-05-17 00:49:50|2042.63|2034.93|2042.35|2034.65|2042.63|2034.93|2042.13|2034.43|28
1652748600000|2022-05-17 00:50:00|2042.36|2034.66|2045.85|2038.15|2045.85|2038.15|2042.29|2034.59|34
1652748610000|2022-05-17 00:50:10|2047.56|2039.86|2050.25|2042.55|2050.25|2042.55|2047.46|2039.76|40
1652748620000|2022-05-17 00:50:20|2050.33|2042.63|2050.36|2042.66|2051.21|2043.51|2049.99|2042.29|40
1652748630000|2022-05-17 00:50:30|2050.34|2042.64|2050.47|2042.77|2050.83|2043.13|2050.01|2042.31|34
1652748640000|2022-05-17 00:50:40|2050.88|2043.18|2050.82|2043.12|2050.99|2043.29|2049.36|2041.66|37
1652748650000|2022-05-17 00:50:50|2050.98|2043.28|2052.04|2044.34|2052.22|2044.52|2050.98|2043.28|39
1652748660000|2022-05-17 00:51:00|2052.14|2044.44|2052.3|2044.6|2052.46|2044.76|2051.21|2043.51|38
1652748670000|2022-05-17 00:51:10|2052.32|2044.62|2052.84|2045.14|2053.04|2045.34|2051.6|2043.9|33
1652748680000|2022-05-17 00:51:20|2052.94|2045.24|2053|2045.3|2053.23|2045.53|2052.55|2044.85|35
1652748690000|2022-05-17 00:51:30|2052.98|2045.28|2052.95|2045.25|2053.44|2045.74|2052.1|2044.4|39
1652748700000|2022-05-17 00:51:40|2052.87|2045.17|2051.7|2044|2052.87|2045.17|2051.7|2044|38
1652748710000|2022-05-17 00:51:50|2051.75|2044.05|2052.04|2044.34|2052.28|2044.58|2051.68|2043.98|30
1652748720000|2022-05-17 00:52:00|2052|2044.3|2052.29|2044.59|2052.73|2045.03|2051.44|2043.74|30
1652748730000|2022-05-17 00:52:10|2051.92|2044.22|2052.61|2044.91|2052.74|2045.04|2051.87|2044.17|28
1652748740000|2022-05-17 00:52:20|2052.49|2044.79|2052.92|2045.22|2053.05|2045.35|2051.82|2044.12|34
1652748750000|2022-05-17 00:52:30|2053.11|2045.41|2052.75|2045.05|2053.36|2045.66|2052.46|2044.76|37
1652748760000|2022-05-17 00:52:40|2052.81|2045.11|2051.35|2043.65|2052.82|2045.12|2051.14|2043.44|37
1652748770000|2022-05-17 00:52:50|2051.27|2043.57|2051.62|2043.92|2052.34|2044.64|2051.14|2043.44|33
1652748780000|2022-05-17 00:53:00|2051.6|2043.9|2050.33|2042.63|2051.78|2044.08|2050.15|2042.45|34
1652748790000|2022-05-17 00:53:10|2050.69|2042.99|2050.66|2042.96|2050.78|2043.08|2050.04|2042.34|37
1652748800000|2022-05-17 00:53:20|2050.19|2042.49|2050.53|2042.83|2051.02|2043.32|2050.19|2042.49|28
1652748810000|2022-05-17 00:53:30|2050.54|2042.84|2050.89|2043.19|2050.98|2043.28|2050.44|2042.74|35
1652748820000|2022-05-17 00:53:40|2050.95|2043.25|2051.69|2043.99|2052.14|2044.44|2050.93|2043.23|37
1652748830000|2022-05-17 00:53:50|2051.76|2044.06|2051.01|2043.31|2052.08|2044.38|2050.99|2043.29|27
1652748840000|2022-05-17 00:54:00|2050.99|2043.29|2051.12|2043.42|2051.32|2043.62|2050.77|2043.07|26
1652748850000|2022-05-17 00:54:10|2050.85|2043.15|2051.59|2043.89|2052.3|2044.6|2050.66|2042.96|36
1652748860000|2022-05-17 00:54:20|2051.52|2043.82|2051.32|2043.62|2052.18|2044.48|2051.28|2043.58|35
1652748870000|2022-05-17 00:54:30|2051.2|2043.5|2051.63|2043.93|2051.63|2043.93|2051.17|2043.47|31
1652748880000|2022-05-17 00:54:40|2051.69|2043.99|2051.69|2043.99|2051.73|2044.03|2051.3|2043.6|36
1652748890000|2022-05-17 00:54:50|2051.7|2044|2050.42|2042.72|2051.79|2044.09|2050.37|2042.67|32
1652748900000|2022-05-17 00:55:00|2050.8|2043.1|2050.6|2042.9|2050.94|2043.24|2050.5|2042.8|37
1652748910000|2022-05-17 00:55:10|2050.64|2042.94|2050.68|2042.98|2050.86|2043.16|2050.48|2042.78|34
1652748920000|2022-05-17 00:55:20|2050.56|2042.86|2049.42|2041.72|2050.56|2042.86|2049.41|2041.71|33
1652748930000|2022-05-17 00:55:30|2049.43|2041.73|2049.57|2041.87|2049.69|2041.99|2049.42|2041.72|33
1652748940000|2022-05-17 00:55:40|2049.58|2041.88|2049.44|2041.74|2049.69|2041.99|2049.24|2041.54|28
1652748950000|2022-05-17 00:55:50|2049.35|2041.65|2049.15|2041.45|2049.61|2041.91|2049.15|2041.45|31
1652748960000|2022-05-17 00:56:00|2049.45|2041.75|2050.44|2042.74|2050.47|2042.77|2049.45|2041.75|30
1652748970000|2022-05-17 00:56:10|2050.48|2042.78|2050.48|2042.78|2050.55|2042.85|2050.37|2042.67|17
1652748980000|2022-05-17 00:56:20|2050.47|2042.77|2049.92|2042.22|2050.51|2042.81|2049.91|2042.21|28
1652748990000|2022-05-17 00:56:30|2049.94|2042.24|2049.52|2041.82|2050.2|2042.5|2049.29|2041.59|30
1652749000000|2022-05-17 00:56:40|2049.65|2041.95|2048.95|2041.25|2049.84|2042.14|2048.44|2040.74|29
1652749010000|2022-05-17 00:56:50|2048.88|2041.18|2048.91|2041.21|2049.01|2041.31|2048.62|2040.92|27
1652749020000|2022-05-17 00:57:00|2048.84|2041.14|2048.95|2041.25|2049.02|2041.32|2048.49|2040.79|29
1652749030000|2022-05-17 00:57:10|2049.01|2041.31|2049.56|2041.86|2049.56|2041.86|2048.78|2041.08|31
1652749040000|2022-05-17 00:57:20|2049.71|2042.01|2049.31|2041.61|2049.71|2042.01|2049.24|2041.54|26
1652749050000|2022-05-17 00:57:30|2049.38|2041.68|2049.82|2042.12|2049.82|2042.12|2049.37|2041.67|24
1652749060000|2022-05-17 00:57:40|2049.99|2042.29|2049.21|2041.51|2050.51|2042.81|2049.21|2041.51|39
1652749070000|2022-05-17 00:57:50|2049.28|2041.58|2049.1|2041.4|2049.43|2041.73|2049|2041.3|34
1652749080000|2022-05-17 00:58:00|2049.05|2041.35|2049.55|2041.85|2049.89|2042.19|2048.84|2041.14|37
1652749090000|2022-05-17 00:58:10|2049.58|2041.88|2049.4|2041.7|2049.58|2041.88|2048.95|2041.25|32
1652749100000|2022-05-17 00:58:20|2049.33|2041.63|2049.29|2041.59|2049.35|2041.65|2049.08|2041.38|27
1652749110000|2022-05-17 00:58:30|2049.35|2041.65|2049.72|2042.02|2049.72|2042.02|2049.35|2041.65|14
1652749120000|2022-05-17 00:58:40|2049.78|2042.08|2050.6|2042.9|2050.61|2042.91|2049.78|2042.08|35
1652749130000|2022-05-17 00:58:50|2050.68|2042.98|2050.97|2043.27|2051.01|2043.31|2050.62|2042.92|23
1652749140000|2022-05-17 00:59:00|2050.98|2043.28|2051.13|2043.43|2051.13|2043.43|2050.77|2043.07|22
1652749150000|2022-05-17 00:59:10|2051.17|2043.47|2050.68|2042.98|2051.18|2043.48|2050.55|2042.85|30
1652749160000|2022-05-17 00:59:20|2050.69|2042.99|2050.38|2042.68|2051.03|2043.33|2050.36|2042.66|23
1652749170000|2022-05-17 00:59:30|2050.45|2042.75|2050.26|2042.56|2050.66|2042.96|2050.22|2042.52|30
1652749180000|2022-05-17 00:59:40|2050.27|2042.57|2049.27|2041.57|2050.36|2042.66|2048.99|2041.29|35
1652749190000|2022-05-17 00:59:50|2049.23|2041.53|2049.07|2041.37|2049.66|2041.96|2049.06|2041.36|38
1652749200000|2022-05-17 01:00:00|2049.1|2041.4|2050.49|2042.79|2051.02|2043.32|2049.1|2041.4|35
1652749210000|2022-05-17 01:00:10|2050.5|2042.8|2051.54|2043.84|2051.54|2043.84|2050.49|2042.79|35
1652749220000|2022-05-17 01:00:20|2051.5|2043.8|2051.82|2044.12|2051.82|2044.12|2050.88|2043.18|37
1652749230000|2022-05-17 01:00:30|2051.8|2044.1|2051.05|2043.35|2051.96|2044.26|2051.05|2043.35|33
1652749240000|2022-05-17 01:00:40|2051.02|2043.32|2051.14|2043.44|2051.33|2043.63|2050.87|2043.17|38
1652749250000|2022-05-17 01:00:50|2051.16|2043.46|2051.18|2043.48|2051.64|2043.94|2051.16|2043.46|34
1652749260000|2022-05-17 01:01:00|2051.24|2043.54|2051.41|2043.71|2052.13|2044.43|2051.11|2043.41|36
1652749270000|2022-05-17 01:01:10|2051.47|2043.77|2050.46|2042.76|2051.47|2043.77|2050.46|2042.76|35
1652749280000|2022-05-17 01:01:20|2050.4|2042.7|2049.65|2041.95|2050.49|2042.79|2049.59|2041.89|36
1652749290000|2022-05-17 01:01:30|2049.63|2041.93|2049.58|2041.88|2049.7|2042|2049.38|2041.68|34
1652749300000|2022-05-17 01:01:40|2049.56|2041.86|2048.96|2041.26|2049.64|2041.94|2048.96|2041.26|33
1652749310000|2022-05-17 01:01:50|2048.82|2041.12|2049.12|2041.42|2049.31|2041.61|2048.63|2040.93|37
1652749320000|2022-05-17 01:02:00|2048.99|2041.29|2049.42|2041.72|2049.43|2041.73|2048.25|2040.55|34
1652749330000|2022-05-17 01:02:10|2049.47|2041.77|2050.16|2042.46|2050.31|2042.61|2049.35|2041.65|29
1652749340000|2022-05-17 01:02:20|2050.43|2042.73|2050.67|2042.97|2050.92|2043.22|2050.29|2042.59|37
1652749350000|2022-05-17 01:02:30|2050.63|2042.93|2050.85|2043.15|2050.85|2043.15|2050.37|2042.67|34
1652749360000|2022-05-17 01:02:40|2050.93|2043.23|2050.01|2042.31|2050.93|2043.23|2050.01|2042.31|37
1652749370000|2022-05-17 01:02:50|2050.35|2042.65|2049.27|2041.57|2050.35|2042.65|2049.24|2041.54|34
1652749380000|2022-05-17 01:03:00|2049.23|2041.53|2048.13|2040.43|2049.35|2041.65|2048.13|2040.43|33
1652749390000|2022-05-17 01:03:10|2048.64|2040.94|2049.08|2041.38|2049.31|2041.61|2048.05|2040.35|31
1652749400000|2022-05-17 01:03:20|2049.2|2041.5|2049.4|2041.7|2049.6|2041.9|2049.11|2041.41|31
1652749410000|2022-05-17 01:03:30|2049.24|2041.54|2049.28|2041.58|2049.52|2041.82|2049.01|2041.31|24
1652749420000|2022-05-17 01:03:40|2049.15|2041.45|2049.72|2042.02|2049.72|2042.02|2049.15|2041.45|21
1652749430000|2022-05-17 01:03:50|2049.69|2041.99|2049.66|2041.96|2050.09|2042.39|2049.51|2041.81|23
1652749440000|2022-05-17 01:04:00|2049.71|2042.01|2049.51|2041.81|2050.07|2042.37|2049.49|2041.79|27
1652749450000|2022-05-17 01:04:10|2049.57|2041.87|2048.73|2041.03|2049.65|2041.95|2048.71|2041.01|31
1652749460000|2022-05-17 01:04:20|2048.62|2040.92|2048.84|2041.14|2048.99|2041.29|2048.62|2040.92|19
1652749470000|2022-05-17 01:04:30|2048.88|2041.18|2048.41|2040.71|2049.04|2041.34|2048.41|2040.71|21
1652749480000|2022-05-17 01:04:40|2048.43|2040.73|2048.27|2040.57|2048.43|2040.73|2048.26|2040.56|18
1652749490000|2022-05-17 01:04:50|2048.26|2040.56|2048.15|2040.45|2048.51|2040.81|2048.09|2040.39|26
1652749500000|2022-05-17 01:05:00|2048.08|2040.38|2048.09|2040.39|2048.27|2040.57|2048.04|2040.34|25
1652749510000|2022-05-17 01:05:10|2048.15|2040.45|2047.85|2040.15|2048.2|2040.5|2047.85|2040.15|16
1652749520000|2022-05-17 01:05:20|2047.84|2040.14|2048.09|2040.39|2048.2|2040.5|2047.84|2040.14|16
1652749530000|2022-05-17 01:05:30|2048.08|2040.38|2048.02|2040.32|2048.08|2040.38|2047.98|2040.28|5
1652749540000|2022-05-17 01:05:40|2048.07|2040.37|2048.04|2040.34|2048.09|2040.39|2048|2040.3|15
1652749550000|2022-05-17 01:05:50|2048.08|2040.38|2047.94|2040.24|2048.09|2040.39|2047.94|2040.24|15
1652749560000|2022-05-17 01:06:00|2047.93|2040.23|2048.01|2040.31|2048.08|2040.38|2047.83|2040.13|14
1652749570000|2022-05-17 01:06:10|2048|2040.3|2047.92|2040.22|2048|2040.3|2047.87|2040.17|20
1652749580000|2022-05-17 01:06:20|2047.96|2040.26|2047.39|2039.69|2047.96|2040.26|2047.12|2039.42|25
1652749590000|2022-05-17 01:06:30|2047.38|2039.68|2047.85|2040.15|2047.91|2040.21|2047.38|2039.68|22
1652749600000|2022-05-17 01:06:40|2047.84|2040.14|2047.72|2040.02|2047.84|2040.14|2047.44|2039.74|23
1652749610000|2022-05-17 01:06:50|2047.7|2040|2047.31|2039.61|2047.74|2040.04|2047.31|2039.61|20
1652749620000|2022-05-17 01:07:00|2047.08|2039.38|2047.38|2039.68|2047.67|2039.97|2046.19|2038.49|32
1652749630000|2022-05-17 01:07:10|2047.47|2039.77|2046.87|2039.17|2047.47|2039.77|2046.73|2039.03|23
1652749640000|2022-05-17 01:07:20|2046.59|2038.89|2044.93|2037.23|2046.59|2038.89|2044.93|2037.23|35
1652749650000|2022-05-17 01:07:30|2045.01|2037.31|2043.98|2036.28|2045.08|2037.38|2043.95|2036.25|25
1652749660000|2022-05-17 01:07:40|2043.91|2036.21|2043.46|2035.76|2043.91|2036.21|2043.25|2035.55|27
1652749670000|2022-05-17 01:07:50|2043.35|2035.65|2043.62|2035.92|2043.62|2035.92|2043.09|2035.39|10
1652749680000|2022-05-17 01:08:00|2043.82|2036.12|2043.96|2036.26|2044.32|2036.62|2043.82|2036.12|15
1652749690000|2022-05-17 01:08:10|2043.99|2036.29|2044.08|2036.38|2044.33|2036.63|2043.99|2036.29|29
1652749700000|2022-05-17 01:08:20|2043.93|2036.23|2044.09|2036.39|2044.13|2036.43|2043.93|2036.23|18
1652749710000|2022-05-17 01:08:30|2043.95|2036.25|2043.59|2035.89|2044.12|2036.42|2043.59|2035.89|29
1652749720000|2022-05-17 01:08:40|2043.51|2035.81|2042.48|2034.78|2043.51|2035.81|2042.42|2034.72|33
1652749730000|2022-05-17 01:08:50|2042.52|2034.82|2041.93|2034.23|2042.86|2035.16|2041.32|2033.62|35
1652749740000|2022-05-17 01:09:00|2041.94|2034.24|2039.22|2031.52|2042|2034.3|2038.77|2031.07|38
1652749750000|2022-05-17 01:09:10|2039.16|2031.46|2037.66|2029.96|2039.16|2031.46|2037.27|2029.57|36
1652749760000|2022-05-17 01:09:20|2037.6|2029.9|2038.06|2030.36|2038.09|2030.39|2037.6|2029.9|31
1652749770000|2022-05-17 01:09:30|2038.07|2030.37|2038.94|2031.24|2039.42|2031.72|2038.05|2030.35|35
1652749780000|2022-05-17 01:09:40|2038.93|2031.23|2040.43|2032.73|2040.44|2032.74|2038.73|2031.03|34
1652749790000|2022-05-17 01:09:50|2040.48|2032.78|2040.88|2033.18|2040.98|2033.28|2040.36|2032.66|29
1652749800000|2022-05-17 01:10:00|2040.65|2032.95|2040.48|2032.78|2040.72|2033.02|2039.52|2031.82|33
1652749810000|2022-05-17 01:10:10|2040.49|2032.79|2041.65|2033.95|2041.65|2033.95|2040.43|2032.73|26
1652749820000|2022-05-17 01:10:20|2041.68|2033.98|2039|2031.3|2041.88|2034.18|2038.99|2031.29|36
1652749830000|2022-05-17 01:10:30|2038.9|2031.2|2038.2|2030.5|2039.04|2031.34|2038.14|2030.44|31
1652749840000|2022-05-17 01:10:40|2038.16|2030.46|2038.79|2031.09|2039.25|2031.55|2037.98|2030.28|36
1652749850000|2022-05-17 01:10:50|2038.75|2031.05|2038.61|2030.91|2038.84|2031.14|2037.91|2030.21|36
1652749860000|2022-05-17 01:11:00|2038.76|2031.06|2038.68|2030.98|2039.29|2031.59|2038.54|2030.84|37
1652749870000|2022-05-17 01:11:10|2038.7|2031|2039.03|2031.33|2039.1|2031.4|2038.4|2030.7|33
1652749880000|2022-05-17 01:11:20|2039.13|2031.43|2039.68|2031.98|2040.28|2032.58|2039.13|2031.43|36
1652749890000|2022-05-17 01:11:30|2039.64|2031.94|2038.92|2031.22|2039.81|2032.11|2038.73|2031.03|32
1652749900000|2022-05-17 01:11:40|2038.93|2031.23|2039.54|2031.84|2039.54|2031.84|2038.5|2030.8|28
1652749910000|2022-05-17 01:11:50|2039.43|2031.73|2038.84|2031.14|2039.43|2031.73|2038.8|2031.1|32
1652749920000|2022-05-17 01:12:00|2038.88|2031.18|2039.31|2031.61|2039.44|2031.74|2038.65|2030.95|34
1652749930000|2022-05-17 01:12:10|2039.33|2031.63|2039.13|2031.43|2039.88|2032.18|2039.13|2031.43|34
1652749940000|2022-05-17 01:12:20|2039.12|2031.42|2038.99|2031.29|2039.12|2031.42|2038.27|2030.57|29
1652749950000|2022-05-17 01:12:30|2039.01|2031.31|2039.67|2031.97|2039.96|2032.26|2038.74|2031.04|28
1652749960000|2022-05-17 01:12:40|2039.66|2031.96|2038.54|2030.84|2039.77|2032.07|2038.1|2030.4|30
1652749970000|2022-05-17 01:12:50|2038.46|2030.76|2038.9|2031.2|2039|2031.3|2038.16|2030.46|31
1652749980000|2022-05-17 01:13:00|2038.91|2031.21|2039.33|2031.63|2039.34|2031.64|2038.67|2030.97|31
1652749990000|2022-05-17 01:13:10|2039.32|2031.62|2039.28|2031.58|2039.56|2031.86|2039.21|2031.51|21
1652750000000|2022-05-17 01:13:20|2039.3|2031.6|2039.94|2032.24|2039.94|2032.24|2039.25|2031.55|19
1652750010000|2022-05-17 01:13:30|2039.85|2032.15|2039.85|2032.15|2040|2032.3|2039.75|2032.05|20
1652750020000|2022-05-17 01:13:40|2039.8|2032.1|2039.63|2031.93|2039.88|2032.18|2039.44|2031.74|32
1652750030000|2022-05-17 01:13:50|2039.59|2031.89|2039.75|2032.05|2039.82|2032.12|2039.42|2031.72|21
1652750040000|2022-05-17 01:14:00|2039.96|2032.26|2038.25|2030.55|2039.96|2032.26|2038.25|2030.55|33
1652750050000|2022-05-17 01:14:10|2038.23|2030.53|2038.21|2030.51|2038.3|2030.6|2037.99|2030.29|25
1652750060000|2022-05-17 01:14:20|2038.26|2030.56|2038.54|2030.84|2038.74|2031.04|2038.22|2030.52|31
1652750070000|2022-05-17 01:14:30|2038.56|2030.86|2039.13|2031.43|2039.13|2031.43|2038.56|2030.86|32
1652750080000|2022-05-17 01:14:40|2039.07|2031.37|2038.17|2030.47|2039.23|2031.53|2037.73|2030.03|30
1652750090000|2022-05-17 01:14:50|2038.37|2030.67|2036.89|2029.19|2038.37|2030.67|2036.65|2028.95|31
1652750100000|2022-05-17 01:15:00|2036.82|2029.12|2035.45|2027.75|2036.95|2029.25|2035.39|2027.69|35
1652750110000|2022-05-17 01:15:10|2035.16|2027.46|2034.17|2026.47|2035.17|2027.47|2033.93|2026.23|38
1652750120000|2022-05-17 01:15:20|2034.15|2026.45|2034.34|2026.64|2034.8|2027.1|2033.32|2025.62|38
1652750130000|2022-05-17 01:15:30|2034.43|2026.73|2034.55|2026.85|2035.17|2027.47|2034.42|2026.72|34
1652750140000|2022-05-17 01:15:40|2034.38|2026.68|2034.03|2026.33|2034.94|2027.24|2033.97|2026.27|40
1652750150000|2022-05-17 01:15:50|2034.02|2026.32|2033.61|2025.91|2034.33|2026.63|2033.15|2025.45|39
1652750160000|2022-05-17 01:16:00|2033.57|2025.87|2033.78|2026.08|2033.78|2026.08|2033.31|2025.61|29
1652750170000|2022-05-17 01:16:10|2033.84|2026.14|2034.2|2026.5|2034.21|2026.51|2033.51|2025.81|35
1652750180000|2022-05-17 01:16:20|2034.16|2026.46|2034.93|2027.23|2035.05|2027.35|2034.05|2026.35|34
1652750190000|2022-05-17 01:16:30|2034.87|2027.17|2034.22|2026.52|2034.93|2027.23|2034.22|2026.52|38
1652750200000|2022-05-17 01:16:40|2034.21|2026.51|2033.6|2025.9|2034.21|2026.51|2033.6|2025.9|26
1652750210000|2022-05-17 01:16:50|2033.65|2025.95|2033.14|2025.44|2033.65|2025.95|2033.14|2025.44|17
1652750220000|2022-05-17 01:17:00|2033.05|2025.35|2033.22|2025.52|2033.6|2025.9|2033.05|2025.35|26
1652750230000|2022-05-17 01:17:10|2033.23|2025.53|2033|2025.3|2033.79|2026.09|2032.58|2024.88|30
1652750240000|2022-05-17 01:17:20|2033.28|2025.58|2032.73|2025.03|2033.79|2026.09|2032.48|2024.78|26
1652750250000|2022-05-17 01:17:30|2032.41|2024.71|2031.55|2023.85|2032.88|2025.18|2031.53|2023.83|30
1652750260000|2022-05-17 01:17:40|2031.58|2023.88|2033.92|2026.22|2033.97|2026.27|2031.32|2023.62|38
1652750270000|2022-05-17 01:17:50|2033.71|2026.01|2034.37|2026.67|2035.04|2027.34|2033.71|2026.01|37
1652750280000|2022-05-17 01:18:00|2034.66|2026.96|2035.02|2027.32|2035.31|2027.61|2034.65|2026.95|36
1652750290000|2022-05-17 01:18:10|2035.01|2027.31|2035.15|2027.45|2035.54|2027.84|2034.92|2027.22|33
1652750300000|2022-05-17 01:18:20|2034.84|2027.14|2034.39|2026.69|2034.97|2027.27|2034.31|2026.61|35
1652750310000|2022-05-17 01:18:30|2034.42|2026.72|2033.15|2025.45|2034.47|2026.77|2032.92|2025.22|37
1652750320000|2022-05-17 01:18:40|2033.14|2025.44|2033.82|2026.12|2033.82|2026.12|2032.77|2025.07|35
1652750330000|2022-05-17 01:18:50|2033.9|2026.2|2033.01|2025.31|2034.16|2026.46|2033.01|2025.31|29
1652750340000|2022-05-17 01:19:00|2032.98|2025.28|2033.58|2025.88|2033.66|2025.96|2032.94|2025.24|27
1652750350000|2022-05-17 01:19:10|2033.52|2025.82|2033.53|2025.83|2034|2026.3|2033.4|2025.7|34
1652750360000|2022-05-17 01:19:20|2033.56|2025.86|2033.73|2026.03|2033.92|2026.22|2033.5|2025.8|35
1652750370000|2022-05-17 01:19:30|2033.59|2025.89|2033.3|2025.6|2033.72|2026.02|2033.3|2025.6|13
1652750380000|2022-05-17 01:19:40|2033.49|2025.79|2032.81|2025.11|2033.49|2025.79|2032.81|2025.11|15
1652750390000|2022-05-17 01:19:50|2032.72|2025.02|2032.51|2024.81|2032.84|2025.14|2032.43|2024.73|34
1652750400000|2022-05-17 01:20:00|2032.52|2024.82|2032.66|2024.96|2033.05|2025.35|2032.26|2024.56|40
1652750410000|2022-05-17 01:20:10|2032.62|2024.92|2032.95|2025.25|2033.18|2025.48|2032.58|2024.88|28
1652750420000|2022-05-17 01:20:20|2033.01|2025.31|2033.64|2025.94|2033.81|2026.11|2033.01|2025.31|34
1652750430000|2022-05-17 01:20:30|2033.56|2025.86|2033.78|2026.08|2033.84|2026.14|2033.5|2025.8|31
1652750440000|2022-05-17 01:20:40|2033.83|2026.13|2033.85|2026.15|2034.44|2026.74|2033.72|2026.02|36
1652750450000|2022-05-17 01:20:50|2033.77|2026.07|2033.72|2026.02|2033.84|2026.14|2033.59|2025.89|29
1652750460000|2022-05-17 01:21:00|2033.76|2026.06|2033.83|2026.13|2033.95|2026.25|2033.76|2026.06|32
1652750470000|2022-05-17 01:21:10|2033.77|2026.07|2033.91|2026.21|2033.97|2026.27|2033.71|2026.01|30
1652750480000|2022-05-17 01:21:20|2033.92|2026.22|2033.27|2025.57|2034.05|2026.35|2033.18|2025.48|35
1652750490000|2022-05-17 01:21:30|2033.34|2025.64|2033.47|2025.77|2033.67|2025.97|2033.01|2025.31|36
1652750500000|2022-05-17 01:21:40|2033.81|2026.11|2034.3|2026.6|2034.33|2026.63|2033.59|2025.89|29
1652750510000|2022-05-17 01:21:50|2034.07|2026.37|2033.63|2025.93|2034.3|2026.6|2033.47|2025.77|32
1652750520000|2022-05-17 01:22:00|2033.81|2026.11|2034.12|2026.42|2034.63|2026.93|2033.7|2026|37
1652750530000|2022-05-17 01:22:10|2034.21|2026.51|2034.1|2026.4|2034.34|2026.64|2033.89|2026.19|31
1652750540000|2022-05-17 01:22:20|2034.08|2026.38|2034.07|2026.37|2034.38|2026.68|2034.07|2026.37|35
1652750550000|2022-05-17 01:22:30|2034.15|2026.45|2034.36|2026.66|2034.36|2026.66|2034.04|2026.34|26
1652750560000|2022-05-17 01:22:40|2034.41|2026.71|2034.02|2026.32|2034.41|2026.71|2033.91|2026.21|25
1652750570000|2022-05-17 01:22:50|2034.01|2026.31|2032.51|2024.81|2034.01|2026.31|2032.51|2024.81|25
1652750580000|2022-05-17 01:23:00|2032.46|2024.76|2034.11|2026.41|2034.44|2026.74|2032.45|2024.75|36
1652750590000|2022-05-17 01:23:10|2034.13|2026.43|2034.13|2026.43|2034.2|2026.5|2033.89|2026.19|31
1652750600000|2022-05-17 01:23:20|2034.17|2026.47|2033.89|2026.19|2034.23|2026.53|2033.88|2026.18|25
1652750610000|2022-05-17 01:23:30|2033.88|2026.18|2033.82|2026.12|2034|2026.3|2033.58|2025.88|27
1652750620000|2022-05-17 01:23:40|2033.79|2026.09|2033.7|2026|2033.86|2026.16|2033.21|2025.51|31
1652750630000|2022-05-17 01:23:50|2033.75|2026.05|2033.65|2025.95|2033.75|2026.05|2033.47|2025.77|25
1652750640000|2022-05-17 01:24:00|2033.72|2026.02|2034.08|2026.38|2034.08|2026.38|2033.64|2025.94|27
1652750650000|2022-05-17 01:24:10|2034.15|2026.45|2034.2|2026.5|2034.36|2026.66|2034.07|2026.37|31
1652750660000|2022-05-17 01:24:20|2034.21|2026.51|2034.23|2026.53|2034.31|2026.61|2034.06|2026.36|30
1652750670000|2022-05-17 01:24:30|2034.15|2026.45|2034.33|2026.63|2034.36|2026.66|2034.03|2026.33|35
1652750680000|2022-05-17 01:24:40|2034.31|2026.61|2034.25|2026.55|2034.38|2026.68|2034.25|2026.55|22
1652750690000|2022-05-17 01:24:50|2034.33|2026.63|2034.35|2026.65|2034.62|2026.92|2034.33|2026.63|29
1652750700000|2022-05-17 01:25:00|2034.36|2026.66|2033.86|2026.16|2034.66|2026.96|2033.65|2025.95|31
1652750710000|2022-05-17 01:25:10|2033.87|2026.17|2034.13|2026.43|2034.21|2026.51|2033.84|2026.14|31
1652750720000|2022-05-17 01:25:20|2034.15|2026.45|2034.53|2026.83|2034.53|2026.83|2034.15|2026.45|23
1652750730000|2022-05-17 01:25:30|2034.44|2026.74|2034.3|2026.6|2034.45|2026.75|2034.11|2026.41|22
1652750740000|2022-05-17 01:25:40|2034.31|2026.61|2034.49|2026.79|2034.5|2026.8|2034.3|2026.6|13
1652750750000|2022-05-17 01:25:50|2034.46|2026.76|2034.4|2026.7|2034.49|2026.79|2034.03|2026.33|26
1652750760000|2022-05-17 01:26:00|2034.41|2026.71|2034.38|2026.68|2034.41|2026.71|2034.25|2026.55|24
1652750770000|2022-05-17 01:26:10|2034.41|2026.71|2034.18|2026.48|2034.43|2026.73|2034.12|2026.42|16
1652750780000|2022-05-17 01:26:20|2034.21|2026.51|2034.33|2026.63|2034.37|2026.67|2034.17|2026.47|32
1652750790000|2022-05-17 01:26:30|2034.32|2026.62|2034.24|2026.54|2034.37|2026.67|2034.19|2026.49|35
1652750800000|2022-05-17 01:26:40|2034.35|2026.65|2034.37|2026.67|2034.38|2026.68|2034.25|2026.55|23
1652750810000|2022-05-17 01:26:50|2034.31|2026.61|2034.29|2026.59|2034.47|2026.77|2034.22|2026.52|32
1652750820000|2022-05-17 01:27:00|2034.3|2026.6|2034.19|2026.49|2034.46|2026.76|2034.19|2026.49|30
1652750830000|2022-05-17 01:27:10|2034|2026.3|2033.86|2026.16|2034|2026.3|2033.72|2026.02|31
1652750840000|2022-05-17 01:27:20|2033.84|2026.14|2032.78|2025.08|2033.91|2026.21|2032.76|2025.06|29
1652750850000|2022-05-17 01:27:30|2032.79|2025.09|2033.11|2025.41|2033.11|2025.41|2032.79|2025.09|31
1652750860000|2022-05-17 01:27:40|2033.14|2025.44|2032.1|2024.4|2033.14|2025.44|2032.04|2024.34|32
1652750870000|2022-05-17 01:27:50|2032.41|2024.71|2034.07|2026.37|2034.08|2026.38|2031.64|2023.94|37
1652750880000|2022-05-17 01:28:00|2034.24|2026.54|2033.21|2025.51|2034.25|2026.55|2033.17|2025.47|34
1652750890000|2022-05-17 01:28:10|2033.2|2025.5|2032.24|2024.54|2033.24|2025.54|2032.18|2024.48|33
1652750900000|2022-05-17 01:28:20|2032.19|2024.49|2032.27|2024.57|2032.51|2024.81|2032.16|2024.46|29
1652750910000|2022-05-17 01:28:30|2032.31|2024.61|2032.09|2024.39|2032.42|2024.72|2032.02|2024.32|28
1652750920000|2022-05-17 01:28:40|2032.04|2024.34|2031.72|2024.02|2032.08|2024.38|2031.57|2023.87|24
1652750930000|2022-05-17 01:28:50|2031.73|2024.03|2031.3|2023.6|2031.73|2024.03|2031.15|2023.45|19
1652750940000|2022-05-17 01:29:00|2031.26|2023.56|2031.59|2023.89|2032.68|2024.98|2031.22|2023.52|35
1652750950000|2022-05-17 01:29:10|2031.49|2023.79|2028.31|2020.61|2031.54|2023.84|2028|2020.3|36
1652750960000|2022-05-17 01:29:20|2028.23|2020.53|2029.06|2021.36|2029.32|2021.62|2028.21|2020.51|35
1652750970000|2022-05-17 01:29:30|2029.04|2021.34|2028.6|2020.9|2029.06|2021.36|2028.13|2020.43|36
1652750980000|2022-05-17 01:29:40|2028.61|2020.91|2028.28|2020.58|2029.08|2021.38|2028.28|2020.58|34
1652750990000|2022-05-17 01:29:50|2028.05|2020.35|2027.85|2020.15|2028.08|2020.38|2027.84|2020.14|29
1652751000000|2022-05-17 01:30:00|2027.84|2020.14|2027.82|2020.12|2027.86|2020.16|2027.41|2019.71|31
1652751010000|2022-05-17 01:30:10|2027.87|2020.17|2028|2020.3|2028.45|2020.75|2027.87|2020.17|34
1652751020000|2022-05-17 01:30:20|2028.04|2020.34|2028.14|2020.44|2028.27|2020.57|2027.97|2020.27|24
1652751030000|2022-05-17 01:30:30|2028.13|2020.43|2029.03|2021.33|2029.14|2021.44|2028.13|2020.43|33
1652751040000|2022-05-17 01:30:40|2028.92|2021.22|2028.76|2021.06|2029.06|2021.36|2028.75|2021.05|34
1652751050000|2022-05-17 01:30:50|2028.79|2021.09|2028.95|2021.25|2029.19|2021.49|2028.72|2021.02|30
1652751060000|2022-05-17 01:31:00|2028.94|2021.24|2028.72|2021.02|2029.04|2021.34|2028.57|2020.87|30
1652751070000|2022-05-17 01:31:10|2028.73|2021.03|2028.91|2021.21|2029.31|2021.61|2028.73|2021.03|30
1652751080000|2022-05-17 01:31:20|2028.92|2021.22|2029.21|2021.51|2029.3|2021.6|2028.86|2021.16|26
1652751090000|2022-05-17 01:31:30|2029.2|2021.5|2029.21|2021.51|2029.47|2021.77|2029.2|2021.5|28
1652751100000|2022-05-17 01:31:40|2029.19|2021.49|2029.25|2021.55|2029.42|2021.72|2029.19|2021.49|24
1652751110000|2022-05-17 01:31:50|2029.3|2021.6|2029.64|2021.94|2029.65|2021.95|2029.23|2021.53|32
1652751120000|2022-05-17 01:32:00|2029.63|2021.93|2029.24|2021.54|2029.66|2021.96|2029.24|2021.54|33
1652751130000|2022-05-17 01:32:10|2029.21|2021.51|2029.17|2021.47|2029.4|2021.7|2029.13|2021.43|32
1652751140000|2022-05-17 01:32:20|2029.16|2021.46|2029.21|2021.51|2029.21|2021.51|2029.08|2021.38|23
1652751150000|2022-05-17 01:32:30|2029.38|2021.68|2029.74|2022.04|2030.53|2022.83|2029.38|2021.68|34
1652751160000|2022-05-17 01:32:40|2029.77|2022.07|2029.98|2022.28|2030.15|2022.45|2029.73|2022.03|31
1652751170000|2022-05-17 01:32:50|2030.03|2022.33|2030.18|2022.48|2030.35|2022.65|2030.02|2022.32|28
1652751180000|2022-05-17 01:33:00|2030.19|2022.49|2030.27|2022.57|2030.5|2022.8|2030.14|2022.44|26
1652751190000|2022-05-17 01:33:10|2030.23|2022.53|2030.25|2022.55|2030.49|2022.79|2030.18|2022.48|28
1652751200000|2022-05-17 01:33:20|2030.24|2022.54|2030.34|2022.64|2030.59|2022.89|2030.16|2022.46|28
1652751210000|2022-05-17 01:33:30|2030.31|2022.61|2029.43|2021.73|2030.31|2022.61|2029.32|2021.62|33
1652751220000|2022-05-17 01:33:40|2029.46|2021.76|2029.45|2021.75|2029.61|2021.91|2029.31|2021.61|22
1652751230000|2022-05-17 01:33:50|2029.39|2021.69|2028.06|2020.36|2029.39|2021.69|2028.06|2020.36|31
1652751240000|2022-05-17 01:34:00|2028.07|2020.37|2027.67|2019.97|2028.24|2020.54|2027.67|2019.97|33
1652751250000|2022-05-17 01:34:10|2027.75|2020.05|2027.71|2020.01|2027.79|2020.09|2027.35|2019.65|30
1652751260000|2022-05-17 01:34:20|2027.7|2020|2027.49|2019.79|2027.73|2020.03|2026.51|2018.81|33
1652751270000|2022-05-17 01:34:30|2027.62|2019.92|2028.5|2020.8|2028.8|2021.1|2027.5|2019.8|37
1652751280000|2022-05-17 01:34:40|2028.48|2020.78|2028.58|2020.88|2028.63|2020.93|2027.8|2020.1|35
1652751290000|2022-05-17 01:34:50|2028.62|2020.92|2029|2021.3|2029.04|2021.34|2028.28|2020.58|34
1652751300000|2022-05-17 01:35:00|2029.07|2021.37|2028.8|2021.1|2029.07|2021.37|2028.67|2020.97|34
1652751310000|2022-05-17 01:35:10|2028.99|2021.29|2029.57|2021.87|2029.9|2022.2|2028.98|2021.28|36
1652751320000|2022-05-17 01:35:20|2029.58|2021.88|2030.04|2022.34|2030.25|2022.55|2029.54|2021.84|36
1652751330000|2022-05-17 01:35:30|2030.09|2022.39|2031.14|2023.44|2031.18|2023.48|2030.09|2022.39|35
1652751340000|2022-05-17 01:35:40|2031.15|2023.45|2031.26|2023.56|2031.32|2023.62|2031.08|2023.38|28
1652751350000|2022-05-17 01:35:50|2031.34|2023.64|2031.15|2023.45|2031.69|2023.99|2031.11|2023.41|35
1652751360000|2022-05-17 01:36:00|2031.48|2023.78|2030.81|2023.11|2031.48|2023.78|2030.52|2022.82|37
1652751370000|2022-05-17 01:36:10|2030.85|2023.15|2031.18|2023.48|2031.25|2023.55|2030.81|2023.11|27
1652751380000|2022-05-17 01:36:20|2031.41|2023.71|2032.43|2024.73|2032.45|2024.75|2031.18|2023.48|33
1652751390000|2022-05-17 01:36:30|2032.45|2024.75|2032.46|2024.76|2032.66|2024.96|2032.27|2024.57|35
1652751400000|2022-05-17 01:36:40|2032.56|2024.86|2032.13|2024.43|2032.57|2024.87|2032.12|2024.42|38
1652751410000|2022-05-17 01:36:50|2032.17|2024.47|2031.67|2023.97|2032.23|2024.53|2031.43|2023.73|29
1652751420000|2022-05-17 01:37:00|2031.71|2024.01|2033.74|2026.04|2033.99|2026.29|2031.71|2024.01|38
1652751430000|2022-05-17 01:37:10|2033.53|2025.83|2034.24|2026.54|2034.29|2026.59|2033.48|2025.78|37
1652751440000|2022-05-17 01:37:20|2034.33|2026.63|2034.11|2026.41|2034.85|2027.15|2034.07|2026.37|34
1652751450000|2022-05-17 01:37:30|2034.17|2026.47|2035.11|2027.41|2035.11|2027.41|2033.01|2025.31|38
1652751460000|2022-05-17 01:37:40|2035.13|2027.43|2035.55|2027.85|2035.78|2028.08|2035.13|2027.43|37
1652751470000|2022-05-17 01:37:50|2035.34|2027.64|2034.9|2027.2|2036.01|2028.31|2034.88|2027.18|36
1652751480000|2022-05-17 01:38:00|2034.98|2027.28|2034.93|2027.23|2034.98|2027.28|2034.38|2026.68|36
1652751490000|2022-05-17 01:38:10|2034.91|2027.21|2034.36|2026.66|2035.16|2027.46|2034.36|2026.66|37
1652751500000|2022-05-17 01:38:20|2034.55|2026.85|2034.77|2027.07|2035.02|2027.32|2034.55|2026.85|29
1652751510000|2022-05-17 01:38:30|2034.71|2027.01|2034.61|2026.91|2034.83|2027.13|2034.51|2026.81|35
1652751520000|2022-05-17 01:38:40|2034.53|2026.83|2034.68|2026.98|2034.71|2027.01|2034.21|2026.51|29
1652751530000|2022-05-17 01:38:50|2034.69|2026.99|2034.43|2026.73|2034.69|2026.99|2034.22|2026.52|31
1652751540000|2022-05-17 01:39:00|2034.28|2026.58|2033.7|2026|2034.3|2026.6|2033.68|2025.98|27
1652751550000|2022-05-17 01:39:10|2033.68|2025.98|2034.56|2026.86|2034.83|2027.13|2033.05|2025.35|29
1652751560000|2022-05-17 01:39:20|2034.6|2026.9|2035.01|2027.31|2035.2|2027.5|2034.6|2026.9|34
1652751570000|2022-05-17 01:39:30|2034.96|2027.26|2035.29|2027.59|2035.29|2027.59|2034.9|2027.2|34
1652751580000|2022-05-17 01:39:40|2035.36|2027.66|2035.31|2027.61|2035.6|2027.9|2035.27|2027.57|30
1652751590000|2022-05-17 01:39:50|2035.33|2027.63|2035.19|2027.49|2035.38|2027.68|2035.07|2027.37|36
1652751600000|2022-05-17 01:40:00|2035.25|2027.55|2034.88|2027.18|2035.26|2027.56|2034.06|2026.36|35
1652751610000|2022-05-17 01:40:10|2034.99|2027.29|2034.09|2026.39|2035.58|2027.88|2033.95|2026.25|32
1652751620000|2022-05-17 01:40:20|2034.14|2026.44|2033.65|2025.95|2034.23|2026.53|2033.42|2025.72|36
1652751630000|2022-05-17 01:40:30|2033.62|2025.92|2032.68|2024.98|2033.68|2025.98|2032.62|2024.92|34
1652751640000|2022-05-17 01:40:40|2032.67|2024.97|2032.76|2025.06|2033|2025.3|2032.61|2024.91|27
1652751650000|2022-05-17 01:40:50|2032.75|2025.05|2032.56|2024.86|2033.09|2025.39|2032.19|2024.49|33
1652751660000|2022-05-17 01:41:00|2032.55|2024.85|2032.2|2024.5|2032.55|2024.85|2031.74|2024.04|27
1652751670000|2022-05-17 01:41:10|2032.12|2024.42|2031.38|2023.68|2032.24|2024.54|2030.78|2023.08|34
1652751680000|2022-05-17 01:41:20|2031.41|2023.71|2031.73|2024.03|2031.73|2024.03|2031.26|2023.56|30
1652751690000|2022-05-17 01:41:30|2031.66|2023.96|2032.16|2024.46|2032.5|2024.8|2031.66|2023.96|35
1652751700000|2022-05-17 01:41:40|2032.21|2024.51|2034.75|2027.05|2034.83|2027.13|2032.21|2024.51|37
1652751710000|2022-05-17 01:41:50|2034.83|2027.13|2035.13|2027.43|2035.95|2028.25|2034.65|2026.95|29
1652751720000|2022-05-17 01:42:00|2035.12|2027.42|2034.79|2027.09|2035.31|2027.61|2034.72|2027.02|34
1652751730000|2022-05-17 01:42:10|2034.8|2027.1|2035.06|2027.36|2035.06|2027.36|2034.65|2026.95|35
1652751740000|2022-05-17 01:42:20|2034.99|2027.29|2034.86|2027.16|2035.32|2027.62|2034.86|2027.16|33
1652751750000|2022-05-17 01:42:30|2034.79|2027.09|2035.85|2028.15|2035.95|2028.25|2034.38|2026.68|35
1652751760000|2022-05-17 01:42:40|2035.73|2028.03|2035.38|2027.68|2035.77|2028.07|2035.17|2027.47|31
1652751770000|2022-05-17 01:42:50|2035.35|2027.65|2035.19|2027.49|2035.54|2027.84|2035.05|2027.35|37
1652751780000|2022-05-17 01:43:00|2035.21|2027.51|2035.71|2028.01|2035.9|2028.2|2035.21|2027.51|27
1652751790000|2022-05-17 01:43:10|2035.72|2028.02|2035.35|2027.65|2035.86|2028.16|2035.11|2027.41|34
1652751800000|2022-05-17 01:43:20|2035.36|2027.66|2035.02|2027.32|2035.5|2027.8|2035.02|2027.32|25
1652751810000|2022-05-17 01:43:30|2035.03|2027.33|2034.9|2027.2|2035.23|2027.53|2034.89|2027.19|18
1652751820000|2022-05-17 01:43:40|2034.96|2027.26|2033.86|2026.16|2034.96|2027.26|2033.38|2025.68|36
1652751830000|2022-05-17 01:43:50|2033.88|2026.18|2034.05|2026.35|2034.06|2026.36|2033.79|2026.09|28
1652751840000|2022-05-17 01:44:00|2033.97|2026.27|2035.15|2027.45|2035.2|2027.5|2033.71|2026.01|32
1652751850000|2022-05-17 01:44:10|2035.11|2027.41|2035.11|2027.41|2035.15|2027.45|2034.67|2026.97|34
1652751860000|2022-05-17 01:44:20|2035.19|2027.49|2034.95|2027.25|2035.34|2027.64|2034.8|2027.1|33
1652751870000|2022-05-17 01:44:30|2034.96|2027.26|2034.8|2027.1|2035.34|2027.64|2034.64|2026.94|33
1652751880000|2022-05-17 01:44:40|2034.78|2027.08|2033.7|2026|2034.81|2027.11|2033.24|2025.54|32
1652751890000|2022-05-17 01:44:50|2033.67|2025.97|2033.03|2025.33|2033.79|2026.09|2032.94|2025.24|27
1652751900000|2022-05-17 01:45:00|2033.27|2025.57|2033.5|2025.8|2033.83|2026.13|2033.15|2025.45|37
1652751910000|2022-05-17 01:45:10|2033.54|2025.84|2034.64|2026.94|2034.64|2026.94|2033.54|2025.84|35
1652751920000|2022-05-17 01:45:20|2034.65|2026.95|2034.52|2026.82|2034.69|2026.99|2034.5|2026.8|26
1652751930000|2022-05-17 01:45:30|2034.54|2026.84|2034.96|2027.26|2034.96|2027.26|2034.46|2026.76|22
1652751940000|2022-05-17 01:45:40|2034.89|2027.19|2035.58|2027.88|2035.67|2027.97|2034.36|2026.66|34
1652751950000|2022-05-17 01:45:50|2035.56|2027.86|2036.3|2028.6|2036.33|2028.63|2035.55|2027.85|32
1652751960000|2022-05-17 01:46:00|2036.31|2028.61|2035.86|2028.16|2036.35|2028.65|2035.66|2027.96|26
1652751970000|2022-05-17 01:46:10|2035.82|2028.12|2036.11|2028.41|2036.35|2028.65|2035.82|2028.12|30
1652751980000|2022-05-17 01:46:20|2036.14|2028.44|2036.91|2029.21|2036.98|2029.28|2036.14|2028.44|33
1652751990000|2022-05-17 01:46:30|2036.89|2029.19|2035.6|2027.9|2036.89|2029.19|2035.08|2027.38|34
1652752000000|2022-05-17 01:46:40|2035.57|2027.87|2035.21|2027.51|2035.94|2028.24|2035.14|2027.44|32
1652752010000|2022-05-17 01:46:50|2035.16|2027.46|2033.2|2025.5|2035.47|2027.77|2033.15|2025.45|30
1652752020000|2022-05-17 01:47:00|2033.17|2025.47|2033.65|2025.95|2033.65|2025.95|2032.72|2025.02|38
1652752030000|2022-05-17 01:47:10|2033.76|2026.06|2034.85|2027.15|2034.88|2027.18|2033.69|2025.99|33
1652752040000|2022-05-17 01:47:20|2034.88|2027.18|2035.09|2027.39|2035.56|2027.86|2034.67|2026.97|32
1652752050000|2022-05-17 01:47:30|2035.06|2027.36|2034.05|2026.35|2035.06|2027.36|2034.04|2026.34|32
1652752060000|2022-05-17 01:47:40|2034.01|2026.31|2034.29|2026.59|2034.32|2026.62|2033.3|2025.6|29
1652752070000|2022-05-17 01:47:50|2033.99|2026.29|2033.46|2025.76|2034.15|2026.45|2033.46|2025.76|20
1652752080000|2022-05-17 01:48:00|2033.41|2025.71|2033.58|2025.88|2033.58|2025.88|2033.4|2025.7|19
1652752090000|2022-05-17 01:48:10|2033.59|2025.89|2034.18|2026.48|2034.19|2026.49|2033.59|2025.89|23
1652752100000|2022-05-17 01:48:20|2034.19|2026.49|2035.52|2027.82|2035.83|2028.13|2034.11|2026.41|35
1652752110000|2022-05-17 01:48:30|2035.5|2027.8|2035.58|2027.88|2035.58|2027.88|2034.88|2027.18|37
1652752120000|2022-05-17 01:48:40|2035.57|2027.87|2035.95|2028.25|2036.31|2028.61|2035.35|2027.65|36
1652752130000|2022-05-17 01:48:50|2035.89|2028.19|2035.93|2028.23|2036.25|2028.55|2035.87|2028.17|33
1652752140000|2022-05-17 01:49:00|2035.87|2028.17|2036.33|2028.63|2036.36|2028.66|2035.73|2028.03|36
1652752150000|2022-05-17 01:49:10|2036.47|2028.77|2036.44|2028.74|2036.61|2028.91|2036.2|2028.5|21
1652752160000|2022-05-17 01:49:20|2036.43|2028.73|2036.1|2028.4|2036.88|2029.18|2036.1|2028.4|21
1652752170000|2022-05-17 01:49:30|2036.07|2028.37|2035.89|2028.19|2036.75|2029.05|2035.45|2027.75|35
1652752180000|2022-05-17 01:49:40|2035.91|2028.21|2035.77|2028.07|2036.68|2028.98|2035.77|2028.07|27
1652752190000|2022-05-17 01:49:50|2035.78|2028.08|2035.35|2027.65|2035.78|2028.08|2035.1|2027.4|29
1652752200000|2022-05-17 01:50:00|2035.32|2027.62|2036.45|2028.75|2036.45|2028.75|2034.97|2027.27|39
1652752210000|2022-05-17 01:50:10|2036.55|2028.85|2036.6|2028.9|2036.63|2028.93|2036.28|2028.58|36
1652752220000|2022-05-17 01:50:20|2036.59|2028.89|2036.19|2028.49|2036.59|2028.89|2035.71|2028.01|36
1652752230000|2022-05-17 01:50:30|2036.17|2028.47|2035.41|2027.71|2036.27|2028.57|2035.03|2027.33|36
1652752240000|2022-05-17 01:50:40|2035.42|2027.72|2034.74|2027.04|2035.51|2027.81|2034.74|2027.04|28
1652752250000|2022-05-17 01:50:50|2035.16|2027.46|2034.58|2026.88|2035.16|2027.46|2034.48|2026.78|24
1652752260000|2022-05-17 01:51:00|2034.55|2026.85|2035.09|2027.39|2035.09|2027.39|2034.55|2026.85|33
1652752270000|2022-05-17 01:51:10|2035.1|2027.4|2036.4|2028.7|2036.4|2028.7|2035.03|2027.33|28
1652752280000|2022-05-17 01:51:20|2036.55|2028.85|2036.93|2029.23|2036.98|2029.28|2036.55|2028.85|23
1652752290000|2022-05-17 01:51:30|2037.04|2029.34|2037.21|2029.51|2037.25|2029.55|2036.91|2029.21|29
1652752300000|2022-05-17 01:51:40|2037|2029.3|2037.34|2029.64|2037.46|2029.76|2037|2029.3|36
1652752310000|2022-05-17 01:51:50|2037.22|2029.52|2037.2|2029.5|2037.39|2029.69|2037.11|2029.41|23
1652752320000|2022-05-17 01:52:00|2037.28|2029.58|2035.95|2028.25|2037.74|2030.04|2035.95|2028.25|31
1652752330000|2022-05-17 01:52:10|2035.89|2028.19|2035.59|2027.89|2036.2|2028.5|2035.59|2027.89|35
1652752340000|2022-05-17 01:52:20|2035.6|2027.9|2036.58|2028.88|2036.71|2029.01|2035.53|2027.83|31
1652752350000|2022-05-17 01:52:30|2036.61|2028.91|2036.6|2028.9|2037.21|2029.51|2036.48|2028.78|38
1652752360000|2022-05-17 01:52:40|2036.63|2028.93|2037.26|2029.56|2037.32|2029.62|2036.24|2028.54|37
1652752370000|2022-05-17 01:52:50|2037.11|2029.41|2037.58|2029.88|2037.93|2030.23|2037.11|2029.41|30
1652752380000|2022-05-17 01:53:00|2037.51|2029.81|2038|2030.3|2038.14|2030.44|2037.51|2029.81|32
1652752390000|2022-05-17 01:53:10|2038.19|2030.49|2039.12|2031.42|2039.13|2031.43|2037.85|2030.15|36
1652752400000|2022-05-17 01:53:20|2039.09|2031.39|2039.89|2032.19|2040.02|2032.32|2038.98|2031.28|40
1652752410000|2022-05-17 01:53:30|2039.95|2032.25|2039.44|2031.74|2040.21|2032.51|2038.86|2031.16|38
1652752420000|2022-05-17 01:53:40|2039.52|2031.82|2038.33|2030.63|2039.52|2031.82|2037.66|2029.96|37
1652752430000|2022-05-17 01:53:50|2038.36|2030.66|2038.76|2031.06|2038.89|2031.19|2038.36|2030.66|23
1652752440000|2022-05-17 01:54:00|2038.83|2031.13|2038.69|2030.99|2038.83|2031.13|2037.84|2030.14|37
1652752450000|2022-05-17 01:54:10|2038.72|2031.02|2038.71|2031.01|2039.13|2031.43|2038.58|2030.88|36
1652752460000|2022-05-17 01:54:20|2038.61|2030.91|2039.09|2031.39|2039.33|2031.63|2038.3|2030.6|36
1652752470000|2022-05-17 01:54:30|2039.08|2031.38|2039.42|2031.72|2039.83|2032.13|2039.04|2031.34|29
1652752480000|2022-05-17 01:54:40|2039.39|2031.69|2039.75|2032.05|2039.84|2032.14|2039.19|2031.49|23
1652752490000|2022-05-17 01:54:50|2039.79|2032.09|2040.06|2032.36|2040.43|2032.73|2039.75|2032.05|30
1652752500000|2022-05-17 01:55:00|2039.99|2032.29|2040.88|2033.18|2040.97|2033.27|2039.83|2032.13|36
1652752510000|2022-05-17 01:55:10|2040.72|2033.02|2041.99|2034.29|2042.23|2034.53|2040.72|2033.02|36
1652752520000|2022-05-17 01:55:20|2042|2034.3|2042.07|2034.37|2042.08|2034.38|2041.24|2033.54|36
1652752530000|2022-05-17 01:55:30|2042.03|2034.33|2042.33|2034.63|2042.39|2034.69|2041.3|2033.6|34
1652752540000|2022-05-17 01:55:40|2042.42|2034.72|2042.21|2034.51|2042.57|2034.87|2042|2034.3|32
1652752550000|2022-05-17 01:55:50|2042.25|2034.55|2041.09|2033.39|2042.34|2034.64|2040.89|2033.19|31
1652752560000|2022-05-17 01:56:00|2040.86|2033.16|2040.98|2033.28|2041.04|2033.34|2040.61|2032.91|30
1652752570000|2022-05-17 01:56:10|2041.17|2033.47|2041.3|2033.6|2041.92|2034.22|2041.13|2033.43|33
1652752580000|2022-05-17 01:56:20|2041.18|2033.48|2040.6|2032.9|2041.48|2033.78|2040.6|2032.9|28
1652752590000|2022-05-17 01:56:30|2040.48|2032.78|2041.09|2033.39|2041.11|2033.41|2040.18|2032.48|33
1652752600000|2022-05-17 01:56:40|2041.03|2033.33|2041.13|2033.43|2041.73|2034.03|2041.03|2033.33|34
1652752610000|2022-05-17 01:56:50|2041.19|2033.49|2040.51|2032.81|2041.2|2033.5|2040.48|2032.78|30
1652752620000|2022-05-17 01:57:00|2040.71|2033.01|2041.02|2033.32|2041.25|2033.55|2040.71|2033.01|27
1652752630000|2022-05-17 01:57:10|2041.04|2033.34|2041.03|2033.33|2041.09|2033.39|2040.77|2033.07|31
1652752640000|2022-05-17 01:57:20|2041.06|2033.36|2040.8|2033.1|2041.25|2033.55|2040.76|2033.06|31
1652752650000|2022-05-17 01:57:30|2040.71|2033.01|2041.11|2033.41|2041.15|2033.45|2040.45|2032.75|33
1652752660000|2022-05-17 01:57:40|2041.02|2033.32|2040.81|2033.11|2041.21|2033.51|2039.89|2032.19|36
1652752670000|2022-05-17 01:57:50|2040.72|2033.02|2038.84|2031.14|2040.91|2033.21|2038.76|2031.06|35
1652752680000|2022-05-17 01:58:00|2038.94|2031.24|2039.31|2031.61|2039.6|2031.9|2038.5|2030.8|34
1652752690000|2022-05-17 01:58:10|2039.38|2031.68|2039.51|2031.81|2039.51|2031.81|2038.43|2030.73|32
1652752700000|2022-05-17 01:58:20|2039.63|2031.93|2038.37|2030.67|2039.63|2031.93|2038.32|2030.62|34
1652752710000|2022-05-17 01:58:30|2038.35|2030.65|2038.32|2030.62|2038.38|2030.68|2038.14|2030.44|30
1652752720000|2022-05-17 01:58:40|2038.34|2030.64|2038.81|2031.11|2039.07|2031.37|2038.18|2030.48|32
1652752730000|2022-05-17 01:58:50|2038.75|2031.05|2039.95|2032.25|2039.95|2032.25|2038.68|2030.98|37
1652752740000|2022-05-17 01:59:00|2039.94|2032.24|2040.05|2032.35|2040.18|2032.48|2039.68|2031.98|35
1652752750000|2022-05-17 01:59:10|2039.98|2032.28|2039.5|2031.8|2040.07|2032.37|2039.32|2031.62|34
1652752760000|2022-05-17 01:59:20|2039.58|2031.88|2038.98|2031.28|2039.58|2031.88|2038.96|2031.26|26
1652752770000|2022-05-17 01:59:30|2039.08|2031.38|2039.29|2031.59|2039.39|2031.69|2039.08|2031.38|22
1652752780000|2022-05-17 01:59:40|2039.34|2031.64|2039.41|2031.71|2039.51|2031.81|2039.29|2031.59|22
1652752790000|2022-05-17 01:59:50|2039.4|2031.7|2039.52|2031.82|2039.52|2031.82|2039.3|2031.6|25
1652752800000|2022-05-17 02:00:00|2039.57|2031.87|2040.82|2033.12|2040.97|2033.27|2039.57|2031.87|33
1652752810000|2022-05-17 02:00:10|2040.83|2033.13|2041.05|2033.35|2041.3|2033.6|2040.05|2032.35|25
1652752820000|2022-05-17 02:00:20|2041.06|2033.36|2041.66|2033.96|2042.15|2034.45|2040.84|2033.14|32
1652752830000|2022-05-17 02:00:30|2041.67|2033.97|2043.39|2035.69|2043.57|2035.87|2041.67|2033.97|32
1652752840000|2022-05-17 02:00:40|2043.35|2035.65|2043.51|2035.81|2044.15|2036.45|2043.08|2035.38|37
1652752850000|2022-05-17 02:00:50|2043.64|2035.94|2043.37|2035.67|2043.64|2035.94|2043.26|2035.56|26
1652752860000|2022-05-17 02:01:00|2043.4|2035.7|2041.86|2034.16|2043.4|2035.7|2041.8|2034.1|32
1652752870000|2022-05-17 02:01:10|2041.76|2034.06|2040.57|2032.87|2042.12|2034.42|2040.57|2032.87|29
1652752880000|2022-05-17 02:01:20|2040.58|2032.88|2039.82|2032.12|2041.48|2033.78|2039.69|2031.99|20
1652752890000|2022-05-17 02:01:30|2039.87|2032.17|2039.76|2032.06|2040.08|2032.38|2039.72|2032.02|18
1652752900000|2022-05-17 02:01:40|2039.79|2032.09|2039.3|2031.6|2039.82|2032.12|2039.3|2031.6|18
1652752910000|2022-05-17 02:01:50|2039.66|2031.96|2039.61|2031.91|2039.81|2032.11|2039.3|2031.6|10
1652752920000|2022-05-17 02:02:00|2039.59|2031.89|2038.42|2030.72|2039.59|2031.89|2037.91|2030.21|33
1652752930000|2022-05-17 02:02:10|2038.24|2030.54|2037.62|2029.92|2038.35|2030.65|2037.42|2029.72|36
1652752940000|2022-05-17 02:02:20|2037.51|2029.81|2037.06|2029.36|2037.6|2029.9|2037|2029.3|33
1652752950000|2022-05-17 02:02:30|2037.08|2029.38|2037.35|2029.65|2037.48|2029.78|2036.92|2029.22|33
1652752960000|2022-05-17 02:02:40|2037.49|2029.79|2036.57|2028.87|2037.49|2029.79|2036.51|2028.81|23
1652752970000|2022-05-17 02:02:50|2036.58|2028.88|2036.3|2028.6|2036.63|2028.93|2036.29|2028.59|14
1652752980000|2022-05-17 02:03:00|2036.31|2028.61|2036.99|2029.29|2037.03|2029.33|2036.31|2028.61|29
1652752990000|2022-05-17 02:03:10|2037|2029.3|2037.34|2029.64|2037.45|2029.75|2036.96|2029.26|25
1652753000000|2022-05-17 02:03:20|2037.33|2029.63|2038.01|2030.31|2038.09|2030.39|2037.33|2029.63|22
1652753010000|2022-05-17 02:03:30|2038.09|2030.39|2038.54|2030.84|2038.64|2030.94|2038.01|2030.31|20
1652753020000|2022-05-17 02:03:40|2038.85|2031.15|2038.85|2031.15|2039.24|2031.54|2038.73|2031.03|24
1652753030000|2022-05-17 02:03:50|2038.75|2031.05|2038.75|2031.05|2039.05|2031.35|2038.72|2031.02|29
1652753040000|2022-05-17 02:04:00|2038.69|2030.99|2039.48|2031.78|2039.65|2031.95|2038.69|2030.99|34
1652753050000|2022-05-17 02:04:10|2039.42|2031.72|2039.68|2031.98|2040.12|2032.42|2039.42|2031.72|33
1652753060000|2022-05-17 02:04:20|2039.69|2031.99|2039.32|2031.62|2040.22|2032.52|2039.32|2031.62|32
1652753070000|2022-05-17 02:04:30|2039.33|2031.63|2040.03|2032.33|2040.03|2032.33|2039.32|2031.62|30
1652753080000|2022-05-17 02:04:40|2039.96|2032.26|2040.09|2032.39|2040.65|2032.95|2039.93|2032.23|24
1652753090000|2022-05-17 02:04:50|2040.23|2032.53|2040.64|2032.94|2040.79|2033.09|2040.22|2032.52|26
1652753100000|2022-05-17 02:05:00|2040.59|2032.89|2039.78|2032.08|2040.79|2033.09|2039.73|2032.03|34
1652753110000|2022-05-17 02:05:10|2039.77|2032.07|2039.21|2031.51|2039.77|2032.07|2038.38|2030.68|33
1652753120000|2022-05-17 02:05:20|2039.03|2031.33|2038.71|2031.01|2039.14|2031.44|2038.48|2030.78|32
1652753130000|2022-05-17 02:05:30|2038.72|2031.02|2038.93|2031.23|2039|2031.3|2038.52|2030.82|30
1652753140000|2022-05-17 02:05:40|2038.96|2031.26|2039.01|2031.31|2039.06|2031.36|2038.76|2031.06|25
1652753150000|2022-05-17 02:05:50|2039.04|2031.34|2039.25|2031.55|2039.25|2031.55|2038.98|2031.28|21
1652753160000|2022-05-17 02:06:00|2039.1|2031.4|2039.43|2031.73|2039.8|2032.1|2038.94|2031.24|33
1652753170000|2022-05-17 02:06:10|2039.44|2031.74|2039.89|2032.19|2040.19|2032.49|2039.3|2031.6|17
1652753180000|2022-05-17 02:06:20|2039.86|2032.16|2040.58|2032.88|2040.88|2033.18|2039.16|2031.46|29
1652753190000|2022-05-17 02:06:30|2040.63|2032.93|2040.65|2032.95|2041.1|2033.4|2040.48|2032.78|20
1652753200000|2022-05-17 02:06:40|2040.64|2032.94|2041.21|2033.51|2041.21|2033.51|2040.58|2032.88|23
1652753210000|2022-05-17 02:06:50|2040.48|2032.78|2041.54|2033.84|2041.54|2033.84|2040.48|2032.78|11
1652753220000|2022-05-17 02:07:00|2041.49|2033.79|2040.2|2032.5|2041.54|2033.84|2040.2|2032.5|24
1652753230000|2022-05-17 02:07:10|2040.23|2032.53|2040.42|2032.72|2040.57|2032.87|2040.19|2032.49|29
1652753240000|2022-05-17 02:07:20|2040.38|2032.68|2040.83|2033.13|2040.86|2033.16|2040.28|2032.58|33
1652753250000|2022-05-17 02:07:30|2040.87|2033.17|2041.31|2033.61|2041.36|2033.66|2040.81|2033.11|17
1652753260000|2022-05-17 02:07:40|2041.34|2033.64|2041.08|2033.38|2041.38|2033.68|2040.99|2033.29|21
1652753270000|2022-05-17 02:07:50|2041.15|2033.45|2040.68|2032.98|2041.15|2033.45|2040.68|2032.98|24
1652753280000|2022-05-17 02:08:00|2040.57|2032.87|2040.37|2032.67|2040.57|2032.87|2040.17|2032.47|27
1652753290000|2022-05-17 02:08:10|2040.38|2032.68|2040.61|2032.91|2040.93|2033.23|2040.38|2032.68|22
1652753300000|2022-05-17 02:08:20|2040.46|2032.76|2040.82|2033.12|2040.86|2033.16|2040.28|2032.58|31
1652753310000|2022-05-17 02:08:30|2040.83|2033.13|2041.38|2033.68|2041.43|2033.73|2040.74|2033.04|27
1652753320000|2022-05-17 02:08:40|2041.21|2033.51|2041.16|2033.46|2041.37|2033.67|2040.99|2033.29|27
1652753330000|2022-05-17 02:08:50|2041.2|2033.5|2041.16|2033.46|2041.35|2033.65|2041.16|2033.46|18
1652753340000|2022-05-17 02:09:00|2041.22|2033.52|2041.19|2033.49|2041.38|2033.68|2041.05|2033.35|19
1652753350000|2022-05-17 02:09:10|2041.16|2033.46|2040.48|2032.78|2041.16|2033.46|2040.04|2032.34|26
1652753360000|2022-05-17 02:09:20|2040.51|2032.81|2041.89|2034.19|2041.89|2034.19|2040.51|2032.81|29
1652753370000|2022-05-17 02:09:30|2041.88|2034.18|2041.89|2034.19|2042.65|2034.95|2041.81|2034.11|24
1652753380000|2022-05-17 02:09:40|2041.86|2034.16|2041.93|2034.23|2042.25|2034.55|2041.84|2034.14|33
1652753390000|2022-05-17 02:09:50|2041.89|2034.19|2042.06|2034.36|2042.12|2034.42|2041.66|2033.96|31
1652753400000|2022-05-17 02:10:00|2042.14|2034.44|2042.13|2034.43|2042.28|2034.58|2042|2034.3|33
1652753410000|2022-05-17 02:10:10|2042.12|2034.42|2042.84|2035.14|2042.93|2035.23|2041.57|2033.87|28
1652753420000|2022-05-17 02:10:20|2042.85|2035.15|2043.79|2036.09|2043.79|2036.09|2042.78|2035.08|22
1652753430000|2022-05-17 02:10:30|2043.85|2036.15|2043.95|2036.25|2044.13|2036.43|2043.8|2036.1|34
1652753440000|2022-05-17 02:10:40|2044.08|2036.38|2044.09|2036.39|2044.14|2036.44|2043.83|2036.13|34
1652753450000|2022-05-17 02:10:50|2044.06|2036.36|2044.53|2036.83|2045.01|2037.31|2043.85|2036.15|31
1652753460000|2022-05-17 02:11:00|2044.48|2036.78|2044.03|2036.33|2044.59|2036.89|2044.03|2036.33|35
1652753470000|2022-05-17 02:11:10|2043.91|2036.21|2044.61|2036.91|2044.86|2037.16|2043.91|2036.21|30
1652753480000|2022-05-17 02:11:20|2044.74|2037.04|2044.58|2036.88|2044.99|2037.29|2044.18|2036.48|29
1652753490000|2022-05-17 02:11:30|2044.74|2037.04|2044.81|2037.11|2045.3|2037.6|2044.57|2036.87|32
1652753500000|2022-05-17 02:11:40|2044.91|2037.21|2044.74|2037.04|2045.04|2037.34|2044.59|2036.89|33
1652753510000|2022-05-17 02:11:50|2044.86|2037.16|2044.64|2036.94|2044.86|2037.16|2044.42|2036.72|23
1652753520000|2022-05-17 02:12:00|2044.62|2036.92|2044.47|2036.77|2044.84|2037.14|2044.46|2036.76|31
1652753530000|2022-05-17 02:12:10|2044.5|2036.8|2044.78|2037.08|2044.86|2037.16|2044.5|2036.8|14
1652753540000|2022-05-17 02:12:20|2044.82|2037.12|2045.57|2037.87|2045.57|2037.87|2044.77|2037.07|26
1652753550000|2022-05-17 02:12:30|2045.56|2037.86|2045.94|2038.24|2045.96|2038.26|2045.12|2037.42|32
1652753560000|2022-05-17 02:12:40|2046.01|2038.31|2046.34|2038.64|2046.35|2038.65|2046|2038.3|10
1652753570000|2022-05-17 02:12:50|2046.35|2038.65|2046.73|2039.03|2046.87|2039.17|2045.9|2038.2|17
1652753580000|2022-05-17 02:13:00|2046.87|2039.17|2047.09|2039.39|2047.72|2040.02|2046.55|2038.85|32
1652753590000|2022-05-17 02:13:10|2047.06|2039.36|2048.49|2040.79|2048.9|2041.2|2047.06|2039.36|32
1652753600000|2022-05-17 02:13:20|2048.7|2041|2049.17|2041.47|2049.47|2041.77|2048.66|2040.96|35
1652753610000|2022-05-17 02:13:30|2049.24|2041.54|2049.58|2041.88|2049.78|2042.08|2049.13|2041.43|36
1652753620000|2022-05-17 02:13:40|2049.62|2041.92|2049.63|2041.93|2049.82|2042.12|2048.49|2040.79|33
1652753630000|2022-05-17 02:13:50|2049.66|2041.96|2048.79|2041.09|2049.68|2041.98|2048.79|2041.09|35
1652753640000|2022-05-17 02:14:00|2048.84|2041.14|2048.34|2040.64|2049.02|2041.32|2048.34|2040.64|37
1652753650000|2022-05-17 02:14:10|2048.43|2040.73|2047.54|2039.84|2048.5|2040.8|2046.9|2039.2|34
1652753660000|2022-05-17 02:14:20|2047.46|2039.76|2047.83|2040.13|2047.83|2040.13|2047.08|2039.38|38
1652753670000|2022-05-17 02:14:30|2047.8|2040.1|2047|2039.3|2047.8|2040.1|2046.92|2039.22|33
1652753680000|2022-05-17 02:14:40|2046.97|2039.27|2046.35|2038.65|2047.16|2039.46|2046.12|2038.42|35
1652753690000|2022-05-17 02:14:50|2046.29|2038.59|2046.1|2038.4|2046.35|2038.65|2045.79|2038.09|27
1652753700000|2022-05-17 02:15:00|2046.3|2038.6|2047.53|2039.83|2047.57|2039.87|2046.1|2038.4|38
1652753710000|2022-05-17 02:15:10|2047.51|2039.81|2046.03|2038.33|2048.54|2040.84|2046.03|2038.33|33
1652753720000|2022-05-17 02:15:20|2046.43|2038.73|2046.04|2038.34|2046.43|2038.73|2045.82|2038.12|21
1652753730000|2022-05-17 02:15:30|2046.07|2038.37|2046.07|2038.37|2046.32|2038.62|2045.97|2038.27|18
1652753740000|2022-05-17 02:15:40|2046.06|2038.36|2045.75|2038.05|2046.32|2038.62|2045.53|2037.83|18
1652753750000|2022-05-17 02:15:50|2046.04|2038.34|2044.82|2037.12|2046.05|2038.35|2044.79|2037.09|20
1652753760000|2022-05-17 02:16:00|2044.8|2037.1|2044.85|2037.15|2044.87|2037.17|2044.58|2036.88|20
1652753770000|2022-05-17 02:16:10|2044.47|2036.77|2044.45|2036.75|2044.85|2037.15|2044.32|2036.62|28
1652753780000|2022-05-17 02:16:20|2044.21|2036.51|2043.29|2035.59|2044.46|2036.76|2043.25|2035.55|36
1652753790000|2022-05-17 02:16:30|2042.99|2035.29|2043.87|2036.17|2043.9|2036.2|2042.72|2035.02|30
1652753800000|2022-05-17 02:16:40|2043.71|2036.01|2043.02|2035.32|2043.71|2036.01|2043.02|2035.32|21
1652753810000|2022-05-17 02:16:50|2043.03|2035.33|2043.24|2035.54|2043.33|2035.63|2043.03|2035.33|30
1652753820000|2022-05-17 02:17:00|2043.27|2035.57|2042.96|2035.26|2043.27|2035.57|2042.83|2035.13|27
1652753830000|2022-05-17 02:17:10|2043.07|2035.37|2043.49|2035.79|2043.81|2036.11|2042.96|2035.26|32
1652753840000|2022-05-17 02:17:20|2043.51|2035.81|2042.49|2034.79|2043.55|2035.85|2042.49|2034.79|27
1652753850000|2022-05-17 02:17:30|2042.31|2034.61|2043.39|2035.69|2043.44|2035.74|2042.07|2034.37|36
1652753860000|2022-05-17 02:17:40|2043.35|2035.65|2043.08|2035.38|2043.35|2035.65|2043.04|2035.34|33
1652753870000|2022-05-17 02:17:50|2043.11|2035.41|2041.45|2033.75|2043.11|2035.41|2041.38|2033.68|35
1652753880000|2022-05-17 02:18:00|2041.48|2033.78|2042.54|2034.84|2042.73|2035.03|2041.48|2033.78|32
1652753890000|2022-05-17 02:18:10|2042.72|2035.02|2042.74|2035.04|2042.86|2035.16|2042.34|2034.64|32
1652753900000|2022-05-17 02:18:20|2042.59|2034.89|2042.53|2034.83|2042.72|2035.02|2042.33|2034.63|26
1652753910000|2022-05-17 02:18:30|2042.48|2034.78|2042.78|2035.08|2043.08|2035.38|2042.48|2034.78|31
1652753920000|2022-05-17 02:18:40|2042.82|2035.12|2042.24|2034.54|2042.9|2035.2|2042.24|2034.54|27
1652753930000|2022-05-17 02:18:50|2042.23|2034.53|2042.52|2034.82|2042.68|2034.98|2042.23|2034.53|30
1652753940000|2022-05-17 02:19:00|2042.57|2034.87|2042.74|2035.04|2042.85|2035.15|2042.45|2034.75|32
1652753950000|2022-05-17 02:19:10|2042.72|2035.02|2042.84|2035.14|2042.85|2035.15|2042.31|2034.61|18
1652753960000|2022-05-17 02:19:20|2042.82|2035.12|2041.97|2034.27|2042.83|2035.13|2041.85|2034.15|28
1652753970000|2022-05-17 02:19:30|2041.98|2034.28|2042.48|2034.78|2042.58|2034.88|2041.93|2034.23|32
1652753980000|2022-05-17 02:19:40|2042.49|2034.79|2042.84|2035.14|2043.3|2035.6|2042.46|2034.76|27
1652753990000|2022-05-17 02:19:50|2042.85|2035.15|2042.15|2034.45|2042.85|2035.15|2041.93|2034.23|30
1652754000000|2022-05-17 02:20:00|2042.17|2034.47|2040.97|2033.27|2042.17|2034.47|2040.91|2033.21|26
1652754010000|2022-05-17 02:20:10|2040.89|2033.19|2039.18|2031.48|2041.11|2033.41|2039.13|2031.43|30
1652754020000|2022-05-17 02:20:20|2039.34|2031.64|2039.58|2031.88|2040.09|2032.39|2039.34|2031.64|31
1652754030000|2022-05-17 02:20:30|2039.38|2031.68|2038.82|2031.12|2039.38|2031.68|2038.82|2031.12|21
1652754040000|2022-05-17 02:20:40|2038.64|2030.94|2038.61|2030.91|2039.56|2031.86|2038.45|2030.75|24
1652754050000|2022-05-17 02:20:50|2038.63|2030.93|2038.61|2030.91|2038.67|2030.97|2038.47|2030.77|23
1652754060000|2022-05-17 02:21:00|2038.59|2030.89|2038.64|2030.94|2038.72|2031.02|2038.51|2030.81|17
1652754070000|2022-05-17 02:21:10|2038.63|2030.93|2037.87|2030.17|2038.63|2030.93|2037.76|2030.06|33
1652754080000|2022-05-17 02:21:20|2037.86|2030.16|2037.87|2030.17|2037.94|2030.24|2037.81|2030.11|25
1652754090000|2022-05-17 02:21:30|2037.82|2030.12|2038.05|2030.35|2038.1|2030.4|2037.57|2029.87|31
1652754100000|2022-05-17 02:21:40|2038.04|2030.34|2037.14|2029.44|2038.04|2030.34|2037.08|2029.38|32
1652754110000|2022-05-17 02:21:50|2037.2|2029.5|2036.41|2028.71|2037.21|2029.51|2036.41|2028.71|27
1652754120000|2022-05-17 02:22:00|2036.68|2028.98|2036.35|2028.65|2036.68|2028.98|2035.84|2028.14|36
1652754130000|2022-05-17 02:22:10|2036.56|2028.86|2035.66|2027.96|2036.77|2029.07|2035.63|2027.93|35
1652754140000|2022-05-17 02:22:20|2035.64|2027.94|2034.43|2026.73|2035.64|2027.94|2034.43|2026.73|37
1652754150000|2022-05-17 02:22:30|2034.53|2026.83|2034.91|2027.21|2035.25|2027.55|2034.47|2026.77|31
1652754160000|2022-05-17 02:22:40|2034.8|2027.1|2035.11|2027.41|2035.3|2027.6|2034.69|2026.99|35
1652754170000|2022-05-17 02:22:50|2035.1|2027.4|2035.73|2028.03|2035.83|2028.13|2035.08|2027.38|35
1652754180000|2022-05-17 02:23:00|2035.83|2028.13|2035.85|2028.15|2036.05|2028.35|2035.56|2027.86|29
1652754190000|2022-05-17 02:23:10|2035.86|2028.16|2035.97|2028.27|2036.81|2029.11|2035.86|2028.16|30
1652754200000|2022-05-17 02:23:20|2035.88|2028.18|2035.93|2028.23|2036.24|2028.54|2035.67|2027.97|30
1652754210000|2022-05-17 02:23:30|2035.91|2028.21|2036.24|2028.54|2036.44|2028.74|2035.91|2028.21|33
1652754220000|2022-05-17 02:23:40|2036.25|2028.55|2036.34|2028.64|2036.42|2028.72|2036.21|2028.51|34
1652754230000|2022-05-17 02:23:50|2036.32|2028.62|2037.02|2029.32|2037.2|2029.5|2036.23|2028.53|32
1652754240000|2022-05-17 02:24:00|2037.04|2029.34|2035.73|2028.03|2037.07|2029.37|2035.69|2027.99|36
1652754250000|2022-05-17 02:24:10|2035.84|2028.14|2035.86|2028.16|2035.9|2028.2|2035.63|2027.93|30
1652754260000|2022-05-17 02:24:20|2035.9|2028.2|2036.16|2028.46|2036.2|2028.5|2035.59|2027.89|34
1652754270000|2022-05-17 02:24:30|2036.19|2028.49|2036.48|2028.78|2036.56|2028.86|2036.19|2028.49|19
1652754280000|2022-05-17 02:24:40|2036.31|2028.61|2036.33|2028.63|2036.48|2028.78|2036.26|2028.56|28
1652754290000|2022-05-17 02:24:50|2036.36|2028.66|2035.77|2028.07|2036.49|2028.79|2035.52|2027.82|19
1652754300000|2022-05-17 02:25:00|2035.73|2028.03|2035.87|2028.17|2035.91|2028.21|2034.92|2027.22|31
1652754310000|2022-05-17 02:25:10|2035.93|2028.23|2035.91|2028.21|2036.05|2028.35|2035.82|2028.12|34
1652754320000|2022-05-17 02:25:20|2035.84|2028.14|2035.69|2027.99|2035.93|2028.23|2035.51|2027.81|25
1652754330000|2022-05-17 02:25:30|2035.53|2027.83|2035.3|2027.6|2035.86|2028.16|2035.23|2027.53|30
1652754340000|2022-05-17 02:25:40|2035.31|2027.61|2035.51|2027.81|2035.58|2027.88|2035.23|2027.53|28
1652754350000|2022-05-17 02:25:50|2035.5|2027.8|2035.86|2028.16|2036.22|2028.52|2035.28|2027.58|29
1652754360000|2022-05-17 02:26:00|2036.05|2028.35|2035.45|2027.75|2036.28|2028.58|2035.35|2027.65|35
1652754370000|2022-05-17 02:26:10|2035.4|2027.7|2035.38|2027.68|2035.56|2027.86|2035.17|2027.47|29
1652754380000|2022-05-17 02:26:20|2035.4|2027.7|2034.73|2027.03|2035.49|2027.79|2034.73|2027.03|31
1652754390000|2022-05-17 02:26:30|2034.67|2026.97|2035.19|2027.49|2035.33|2027.63|2034.67|2026.97|33
1652754400000|2022-05-17 02:26:40|2035.22|2027.52|2035.13|2027.43|2035.32|2027.62|2035.07|2027.37|25
1652754410000|2022-05-17 02:26:50|2035.21|2027.51|2035.35|2027.65|2035.42|2027.72|2035.08|2027.38|25
1652754420000|2022-05-17 02:27:00|2035.3|2027.6|2035.72|2028.02|2035.9|2028.2|2035.21|2027.51|31
1652754430000|2022-05-17 02:27:10|2035.67|2027.97|2034.98|2027.28|2035.68|2027.98|2034.94|2027.24|20
1652754440000|2022-05-17 02:27:20|2034.89|2027.19|2034.52|2026.82|2034.89|2027.19|2034.52|2026.82|23
1652754450000|2022-05-17 02:27:30|2034.61|2026.91|2035.1|2027.4|2035.1|2027.4|2034.09|2026.39|35
1652754460000|2022-05-17 02:27:40|2035.19|2027.49|2034.75|2027.05|2035.42|2027.72|2034.61|2026.91|34
1652754470000|2022-05-17 02:27:50|2034.83|2027.13|2034.61|2026.91|2034.91|2027.21|2034.49|2026.79|38
1652754480000|2022-05-17 02:28:00|2034.64|2026.94|2034.95|2027.25|2035.41|2027.71|2034.64|2026.94|33
1652754490000|2022-05-17 02:28:10|2034.96|2027.26|2034.12|2026.42|2035.14|2027.44|2034.12|2026.42|35
1652754500000|2022-05-17 02:28:20|2034.14|2026.44|2034.19|2026.49|2034.67|2026.97|2034.09|2026.39|39
1652754510000|2022-05-17 02:28:30|2034.07|2026.37|2034.02|2026.32|2034.6|2026.9|2033.89|2026.19|38
1652754520000|2022-05-17 02:28:40|2034.11|2026.41|2034.34|2026.64|2034.52|2026.82|2033.93|2026.23|26
1652754530000|2022-05-17 02:28:50|2034.29|2026.59|2034.27|2026.57|2034.29|2026.59|2033.92|2026.22|35
1652754540000|2022-05-17 02:29:00|2034.07|2026.37|2034.04|2026.34|2034.65|2026.95|2033.97|2026.27|34
1652754550000|2022-05-17 02:29:10|2034.05|2026.35|2034.15|2026.45|2034.25|2026.55|2034|2026.3|32
1652754560000|2022-05-17 02:29:20|2034.18|2026.48|2034.28|2026.58|2034.49|2026.79|2033.91|2026.21|23
1652754570000|2022-05-17 02:29:30|2034.34|2026.64|2033.41|2025.71|2034.36|2026.66|2033.41|2025.71|29
1652754580000|2022-05-17 02:29:40|2033.42|2025.72|2034.21|2026.51|2034.31|2026.61|2033.42|2025.72|26
1652754590000|2022-05-17 02:29:50|2034.13|2026.43|2034.16|2026.46|2034.54|2026.84|2034.03|2026.33|25
1652754600000|2022-05-17 02:30:00|2034.07|2026.37|2035.01|2027.31|2035.2|2027.5|2034.07|2026.37|32
1652754610000|2022-05-17 02:30:10|2035.09|2027.39|2034.13|2026.43|2035.44|2027.74|2034.13|2026.43|34
1652754620000|2022-05-17 02:30:20|2034.04|2026.34|2033.77|2026.07|2034.21|2026.51|2033.56|2025.86|33
1652754630000|2022-05-17 02:30:30|2033.81|2026.11|2033.69|2025.99|2033.81|2026.11|2033.27|2025.57|32
1652754640000|2022-05-17 02:30:40|2033.86|2026.16|2033.64|2025.94|2034.32|2026.62|2033.52|2025.82|32
1652754650000|2022-05-17 02:30:50|2033.47|2025.77|2033.81|2026.11|2033.81|2026.11|2033.47|2025.77|24
1652754660000|2022-05-17 02:31:00|2034.09|2026.39|2035.31|2027.61|2035.31|2027.61|2034.09|2026.39|31
1652754670000|2022-05-17 02:31:10|2035.39|2027.69|2035.99|2028.29|2035.99|2028.29|2035.31|2027.61|23
1652754680000|2022-05-17 02:31:20|2035.59|2027.89|2036.31|2028.61|2036.44|2028.74|2035.59|2027.89|31
1652754690000|2022-05-17 02:31:30|2036.4|2028.7|2036.19|2028.49|2036.4|2028.7|2036|2028.3|21
1652754700000|2022-05-17 02:31:40|2036.05|2028.35|2036.06|2028.36|2036.24|2028.54|2035.84|2028.14|20
1652754710000|2022-05-17 02:31:50|2036.96|2029.26|2037.84|2030.14|2037.84|2030.14|2036.95|2029.25|31
1652754720000|2022-05-17 02:32:00|2037.75|2030.05|2037.51|2029.81|2037.75|2030.05|2037.42|2029.72|31
1652754730000|2022-05-17 02:32:10|2037.57|2029.87|2037.1|2029.4|2037.64|2029.94|2036.97|2029.27|37
1652754740000|2022-05-17 02:32:20|2037.35|2029.65|2036.79|2029.09|2037.39|2029.69|2036.65|2028.95|37
1652754750000|2022-05-17 02:32:30|2036.97|2029.27|2038.37|2030.67|2038.37|2030.67|2036.92|2029.22|30
1652754760000|2022-05-17 02:32:40|2038.36|2030.66|2038.67|2030.97|2038.68|2030.98|2038.23|2030.53|31
1652754770000|2022-05-17 02:32:50|2038.71|2031.01|2038.42|2030.72|2038.99|2031.29|2038.41|2030.71|32
1652754780000|2022-05-17 02:33:00|2038.61|2030.91|2038.15|2030.45|2038.62|2030.92|2038.06|2030.36|27
1652754790000|2022-05-17 02:33:10|2038.16|2030.46|2038.42|2030.72|2038.52|2030.82|2038.14|2030.44|33
1652754800000|2022-05-17 02:33:20|2038.43|2030.73|2038.06|2030.36|2038.53|2030.83|2037.98|2030.28|23
1652754810000|2022-05-17 02:33:30|2038.13|2030.43|2037.61|2029.91|2038.45|2030.75|2037.61|2029.91|32
1652754820000|2022-05-17 02:33:40|2037.58|2029.88|2037.81|2030.11|2038.01|2030.31|2037.58|2029.88|32
1652754830000|2022-05-17 02:33:50|2037.79|2030.09|2037.6|2029.9|2037.83|2030.13|2037.5|2029.8|34
1652754840000|2022-05-17 02:34:00|2037.61|2029.91|2037.94|2030.24|2038.25|2030.55|2037.54|2029.84|33
1652754850000|2022-05-17 02:34:10|2037.89|2030.19|2037.89|2030.19|2037.99|2030.29|2037.83|2030.13|27
1652754860000|2022-05-17 02:34:20|2037.87|2030.17|2037.91|2030.21|2038|2030.3|2037.82|2030.12|32
1652754870000|2022-05-17 02:34:30|2037.9|2030.2|2037.49|2029.79|2037.96|2030.26|2037.39|2029.69|36
1652754880000|2022-05-17 02:34:40|2037.58|2029.88|2038.51|2030.81|2038.52|2030.82|2037.44|2029.74|34
1652754890000|2022-05-17 02:34:50|2038.33|2030.63|2038.12|2030.42|2038.44|2030.74|2038.12|2030.42|29
1652754900000|2022-05-17 02:35:00|2038.19|2030.49|2038.54|2030.84|2038.54|2030.84|2038.12|2030.42|10
1652754910000|2022-05-17 02:35:10|2038.43|2030.73|2037.6|2029.9|2038.48|2030.78|2037.48|2029.78|29
1652754920000|2022-05-17 02:35:20|2037.59|2029.89|2037.44|2029.74|2037.59|2029.89|2037.4|2029.7|24
1652754930000|2022-05-17 02:35:30|2037.46|2029.76|2037.43|2029.73|2037.6|2029.9|2037.42|2029.72|23
1652754940000|2022-05-17 02:35:40|2037.42|2029.72|2037.67|2029.97|2037.67|2029.97|2037.42|2029.72|21
1652754950000|2022-05-17 02:35:50|2037.68|2029.98|2037.85|2030.15|2038.15|2030.45|2037.68|2029.98|37
1652754960000|2022-05-17 02:36:00|2037.86|2030.16|2037.9|2030.2|2037.97|2030.27|2037.85|2030.15|26
1652754970000|2022-05-17 02:36:10|2037.64|2029.94|2037.9|2030.2|2037.95|2030.25|2037.64|2029.94|14
1652754980000|2022-05-17 02:36:20|2037.86|2030.16|2037.89|2030.19|2037.94|2030.24|2037.09|2029.39|24
1652754990000|2022-05-17 02:36:30|2037.87|2030.17|2038.17|2030.47|2038.32|2030.62|2037.87|2030.17|34
1652755000000|2022-05-17 02:36:40|2038.16|2030.46|2038.19|2030.49|2038.48|2030.78|2038.08|2030.38|35
1652755010000|2022-05-17 02:36:50|2038.25|2030.55|2038.15|2030.45|2038.31|2030.61|2038.08|2030.38|31
1652755020000|2022-05-17 02:37:00|2038.14|2030.44|2038.12|2030.42|2038.21|2030.51|2038.12|2030.42|17
1652755030000|2022-05-17 02:37:10|2038.06|2030.36|2037.75|2030.05|2038.06|2030.36|2037.72|2030.02|20
1652755040000|2022-05-17 02:37:20|2037.76|2030.06|2038|2030.3|2038.04|2030.34|2037.74|2030.04|31
1652755050000|2022-05-17 02:37:30|2038.01|2030.31|2037.8|2030.1|2038.01|2030.31|2037.8|2030.1|34
1652755060000|2022-05-17 02:37:40|2037.87|2030.17|2037.85|2030.15|2037.97|2030.27|2037.81|2030.11|23
1652755070000|2022-05-17 02:37:50|2037.86|2030.16|2037.86|2030.16|2037.99|2030.29|2037.73|2030.03|22
1652755080000|2022-05-17 02:38:00|2037.78|2030.08|2037.93|2030.23|2038.01|2030.31|2037.67|2029.97|22
1652755090000|2022-05-17 02:38:10|2037.9|2030.2|2039.7|2032|2039.73|2032.03|2037.9|2030.2|34
1652755100000|2022-05-17 02:38:20|2039.91|2032.21|2039.63|2031.93|2040.33|2032.63|2039.6|2031.9|22
1652755110000|2022-05-17 02:38:30|2039.32|2031.62|2039.78|2032.08|2039.78|2032.08|2039.25|2031.55|29
1652755120000|2022-05-17 02:38:40|2039.77|2032.07|2039.37|2031.67|2039.8|2032.1|2039.16|2031.46|30
1652755130000|2022-05-17 02:38:50|2039.36|2031.66|2040.15|2032.45|2040.18|2032.48|2039.26|2031.56|38
1652755140000|2022-05-17 02:39:00|2040.17|2032.47|2040.29|2032.59|2040.34|2032.64|2039.98|2032.28|27
1652755150000|2022-05-17 02:39:10|2040.28|2032.58|2039.42|2031.72|2040.29|2032.59|2039.33|2031.63|23
1652755160000|2022-05-17 02:39:20|2039.52|2031.82|2039.84|2032.14|2039.84|2032.14|2039.32|2031.62|25
1652755170000|2022-05-17 02:39:30|2039.85|2032.15|2039.94|2032.24|2040.03|2032.33|2039.84|2032.14|26
1652755180000|2022-05-17 02:39:40|2040.03|2032.33|2040.12|2032.42|2040.19|2032.49|2039.96|2032.26|24
1652755190000|2022-05-17 02:39:50|2040.11|2032.41|2040.08|2032.38|2040.13|2032.43|2039.58|2031.88|32
1652755200000|2022-05-17 02:40:00|2040.07|2032.37|2039.77|2032.07|2040.07|2032.37|2039.62|2031.92|26
1652755210000|2022-05-17 02:40:10|2039.76|2032.06|2039.73|2032.03|2039.93|2032.23|2039.68|2031.98|24
1652755220000|2022-05-17 02:40:20|2039.81|2032.11|2039.79|2032.09|2039.81|2032.11|2039.56|2031.86|31
1652755230000|2022-05-17 02:40:30|2039.76|2032.06|2040.07|2032.37|2040.07|2032.37|2039.7|2032|28
1652755240000|2022-05-17 02:40:40|2040.1|2032.4|2040.09|2032.39|2040.2|2032.5|2040.09|2032.39|9
1652755250000|2022-05-17 02:40:50|2040.13|2032.43|2040.62|2032.92|2040.84|2033.14|2040.09|2032.39|32
1652755260000|2022-05-17 02:41:00|2040.61|2032.91|2040.81|2033.11|2041.22|2033.52|2040.36|2032.66|35
1652755270000|2022-05-17 02:41:10|2041.12|2033.42|2040.73|2033.03|2041.15|2033.45|2040.73|2033.03|28
1652755280000|2022-05-17 02:41:20|2040.65|2032.95|2040.99|2033.29|2041.44|2033.74|2040.65|2032.95|27
1652755290000|2022-05-17 02:41:30|2041.03|2033.33|2041.95|2034.25|2041.95|2034.25|2040.84|2033.14|31
1652755300000|2022-05-17 02:41:40|2042.02|2034.32|2041.78|2034.08|2042.02|2034.32|2041.64|2033.94|26
1652755310000|2022-05-17 02:41:50|2041.79|2034.09|2041.3|2033.6|2041.8|2034.1|2041.13|2033.43|18
1652755320000|2022-05-17 02:42:00|2041.19|2033.49|2041.2|2033.5|2041.68|2033.98|2041.16|2033.46|35
1652755330000|2022-05-17 02:42:10|2041.27|2033.57|2041.17|2033.47|2041.57|2033.87|2041.17|2033.47|29
1652755340000|2022-05-17 02:42:20|2041|2033.3|2040.65|2032.95|2041|2033.3|2040.64|2032.94|37
1652755350000|2022-05-17 02:42:30|2040.66|2032.96|2041.52|2033.82|2041.54|2033.84|2040.66|2032.96|30
1652755360000|2022-05-17 02:42:40|2041.49|2033.79|2041.38|2033.68|2041.5|2033.8|2041.24|2033.54|30
1652755370000|2022-05-17 02:42:50|2041.37|2033.67|2041.06|2033.36|2041.54|2033.84|2041|2033.3|30
1652755380000|2022-05-17 02:43:00|2041.14|2033.44|2040.93|2033.23|2041.32|2033.62|2040.93|2033.23|26
1652755390000|2022-05-17 02:43:10|2040.96|2033.26|2041.03|2033.33|2041.03|2033.33|2040.41|2032.71|38
1652755400000|2022-05-17 02:43:20|2041.02|2033.32|2041.56|2033.86|2041.92|2034.22|2041.02|2033.32|36
1652755410000|2022-05-17 02:43:30|2041.55|2033.85|2041.66|2033.96|2041.88|2034.18|2041.5|2033.8|24
1652755420000|2022-05-17 02:43:40|2041.54|2033.84|2040.68|2032.98|2041.54|2033.84|2040.68|2032.98|29
1652755430000|2022-05-17 02:43:50|2040.69|2032.99|2040.74|2033.04|2040.94|2033.24|2040.54|2032.84|31
1652755440000|2022-05-17 02:44:00|2040.71|2033.01|2040.64|2032.94|2040.76|2033.06|2040.58|2032.88|27
1652755450000|2022-05-17 02:44:10|2040.5|2032.8|2040.02|2032.32|2040.73|2033.03|2039.77|2032.07|33
1652755460000|2022-05-17 02:44:20|2039.98|2032.28|2039.89|2032.19|2040.08|2032.38|2039.64|2031.94|35
1652755470000|2022-05-17 02:44:30|2039.91|2032.21|2040.83|2033.13|2040.88|2033.18|2039.82|2032.12|31
1652755480000|2022-05-17 02:44:40|2040.92|2033.22|2041.32|2033.62|2041.42|2033.72|2040.92|2033.22|32
1652755490000|2022-05-17 02:44:50|2041.3|2033.6|2040.96|2033.26|2041.3|2033.6|2040.84|2033.14|31
1652755500000|2022-05-17 02:45:00|2041|2033.3|2041.94|2034.24|2041.94|2034.24|2040.87|2033.17|32
1652755510000|2022-05-17 02:45:10|2041.95|2034.25|2042.71|2035.01|2043.03|2035.33|2041.93|2034.23|35
1652755520000|2022-05-17 02:45:20|2042.72|2035.02|2042.78|2035.08|2043.21|2035.51|2042.69|2034.99|29
1652755530000|2022-05-17 02:45:30|2042.69|2034.99|2043.52|2035.82|2043.52|2035.82|2042.62|2034.92|22
1652755540000|2022-05-17 02:45:40|2043.51|2035.81|2043.57|2035.87|2043.75|2036.05|2043.36|2035.66|30
1652755550000|2022-05-17 02:45:50|2043.58|2035.88|2043.93|2036.23|2043.93|2036.23|2043.43|2035.73|25
1652755560000|2022-05-17 02:46:00|2043.89|2036.19|2044.19|2036.49|2044.75|2037.05|2043.73|2036.03|28
1652755570000|2022-05-17 02:46:10|2043.91|2036.21|2044.34|2036.64|2044.66|2036.96|2043.29|2035.59|22
1652755580000|2022-05-17 02:46:20|2044.55|2036.85|2045.06|2037.36|2045.06|2037.36|2044.07|2036.37|33
1652755590000|2022-05-17 02:46:30|2044.89|2037.19|2046.23|2038.53|2046.23|2038.53|2044.78|2037.08|29
1652755600000|2022-05-17 02:46:40|2045.95|2038.25|2045.01|2037.31|2046.18|2038.48|2045.01|2037.31|36
1652755610000|2022-05-17 02:46:50|2045.19|2037.49|2045.06|2037.36|2045.32|2037.62|2044.76|2037.06|34
1652755620000|2022-05-17 02:47:00|2045.1|2037.4|2045.06|2037.36|2045.25|2037.55|2045.06|2037.36|21
1652755630000|2022-05-17 02:47:10|2045.04|2037.34|2045.03|2037.33|2045.09|2037.39|2044.99|2037.29|27
1652755640000|2022-05-17 02:47:20|2045.07|2037.37|2044.64|2036.94|2045.07|2037.37|2044.44|2036.74|28
1652755650000|2022-05-17 02:47:30|2044.69|2036.99|2044.03|2036.33|2044.76|2037.06|2044.03|2036.33|31
1652755660000|2022-05-17 02:47:40|2044.07|2036.37|2044.2|2036.5|2044.2|2036.5|2043.08|2035.38|32
1652755670000|2022-05-17 02:47:50|2044.19|2036.49|2044.06|2036.36|2044.19|2036.49|2044.02|2036.32|21
1652755680000|2022-05-17 02:48:00|2044.05|2036.35|2043.71|2036.01|2044.12|2036.42|2043.7|2036|22
1652755690000|2022-05-17 02:48:10|2043.78|2036.08|2044.02|2036.32|2044.05|2036.35|2043.78|2036.08|23
1652755700000|2022-05-17 02:48:20|2044.03|2036.33|2043.9|2036.2|2044.37|2036.67|2043.85|2036.15|26
1652755710000|2022-05-17 02:48:30|2043.88|2036.18|2043.71|2036.01|2043.88|2036.18|2043.43|2035.73|17
1652755720000|2022-05-17 02:48:40|2043.7|2036|2043.78|2036.08|2044|2036.3|2043.62|2035.92|25
1652755730000|2022-05-17 02:48:50|2043.8|2036.1|2043.97|2036.27|2044.08|2036.38|2043.8|2036.1|29
1652755740000|2022-05-17 02:49:00|2043.93|2036.23|2044.21|2036.51|2044.24|2036.54|2043.87|2036.17|26
1652755750000|2022-05-17 02:49:10|2044.03|2036.33|2043.97|2036.27|2044.28|2036.58|2043.97|2036.27|27
1652755760000|2022-05-17 02:49:20|2044.1|2036.4|2043.97|2036.27|2044.24|2036.54|2043.91|2036.21|28
1652755770000|2022-05-17 02:49:30|2043.99|2036.29|2044.28|2036.58|2044.3|2036.6|2043.91|2036.21|21
1652755780000|2022-05-17 02:49:40|2044.24|2036.54|2044.29|2036.59|2044.3|2036.6|2044.11|2036.41|18
1652755790000|2022-05-17 02:49:50|2044.27|2036.57|2044.12|2036.42|2044.3|2036.6|2044.06|2036.36|20
1652755800000|2022-05-17 02:50:00|2044.38|2036.68|2045.19|2037.49|2045.47|2037.77|2044.38|2036.68|35
1652755810000|2022-05-17 02:50:10|2044.83|2037.13|2044.94|2037.24|2045.54|2037.84|2044.83|2037.13|27
1652755820000|2022-05-17 02:50:20|2044.99|2037.29|2044.49|2036.79|2045.27|2037.57|2044.49|2036.79|29
1652755830000|2022-05-17 02:50:30|2044.47|2036.77|2044.51|2036.81|2044.62|2036.92|2044.41|2036.71|28
1652755840000|2022-05-17 02:50:40|2044.52|2036.82|2044.75|2037.05|2044.75|2037.05|2044.37|2036.67|35
1652755850000|2022-05-17 02:50:50|2044.57|2036.87|2044.28|2036.58|2044.65|2036.95|2044.28|2036.58|28
1652755860000|2022-05-17 02:51:00|2044.14|2036.44|2045.06|2037.36|2045.06|2037.36|2044.14|2036.44|32
1652755870000|2022-05-17 02:51:10|2045.05|2037.35|2045.66|2037.96|2045.67|2037.97|2045.04|2037.34|24
1652755880000|2022-05-17 02:51:20|2045.65|2037.95|2045.06|2037.36|2045.65|2037.95|2045.06|2037.36|19
1652755890000|2022-05-17 02:51:30|2045.07|2037.37|2044.54|2036.84|2045.07|2037.37|2044.47|2036.77|33
1652755900000|2022-05-17 02:51:40|2044.57|2036.87|2044.94|2037.24|2045.21|2037.51|2044.46|2036.76|22
1652755910000|2022-05-17 02:51:50|2045.14|2037.44|2044.86|2037.16|2045.14|2037.44|2044.73|2037.03|20
1652755920000|2022-05-17 02:52:00|2044.89|2037.19|2044.45|2036.75|2044.97|2037.27|2044.45|2036.75|15
1652755930000|2022-05-17 02:52:10|2044.57|2036.87|2043.97|2036.27|2044.69|2036.99|2043.97|2036.27|23
1652755940000|2022-05-17 02:52:20|2043.92|2036.22|2042.87|2035.17|2043.92|2036.22|2042.87|2035.17|35
1652755950000|2022-05-17 02:52:30|2042.85|2035.15|2042.41|2034.71|2042.91|2035.21|2042.41|2034.71|23
1652755960000|2022-05-17 02:52:40|2042.33|2034.63|2042.1|2034.4|2042.42|2034.72|2042.1|2034.4|19
1652755970000|2022-05-17 02:52:50|2042.21|2034.51|2042.58|2034.88|2042.58|2034.88|2041.83|2034.13|17
1652755980000|2022-05-17 02:53:00|2042.86|2035.16|2042.98|2035.28|2043.12|2035.42|2042.86|2035.16|26
1652755990000|2022-05-17 02:53:10|2043.04|2035.34|2043.46|2035.76|2043.72|2036.02|2042.98|2035.28|26
1652756000000|2022-05-17 02:53:20|2043.45|2035.75|2042.78|2035.08|2043.45|2035.75|2042.32|2034.62|37
1652756010000|2022-05-17 02:53:30|2042.77|2035.07|2044.03|2036.33|2044.07|2036.37|2042.72|2035.02|37
1652756020000|2022-05-17 02:53:40|2043.52|2035.82|2043.01|2035.31|2043.52|2035.82|2042.97|2035.27|37
1652756030000|2022-05-17 02:53:50|2043.04|2035.34|2043.8|2036.1|2043.87|2036.17|2042.9|2035.2|31
1652756040000|2022-05-17 02:54:00|2043.83|2036.13|2045.79|2038.09|2045.79|2038.09|2043.83|2036.13|33
1652756050000|2022-05-17 02:54:10|2045.75|2038.05|2046.46|2038.76|2046.67|2038.97|2045.75|2038.05|35
1652756060000|2022-05-17 02:54:20|2046.6|2038.9|2046.03|2038.33|2046.6|2038.9|2046.03|2038.33|29
1652756070000|2022-05-17 02:54:30|2046.09|2038.39|2046.4|2038.7|2046.4|2038.7|2046.09|2038.39|26
1652756080000|2022-05-17 02:54:40|2046.46|2038.76|2047.34|2039.64|2047.4|2039.7|2046.44|2038.74|33
1652756090000|2022-05-17 02:54:50|2047.43|2039.73|2047.7|2040|2047.9|2040.2|2046.83|2039.13|28
1652756100000|2022-05-17 02:55:00|2047.5|2039.8|2047.86|2040.16|2048.46|2040.76|2047.5|2039.8|35
1652756110000|2022-05-17 02:55:10|2047.9|2040.2|2046.91|2039.21|2047.9|2040.2|2046.91|2039.21|31
1652756120000|2022-05-17 02:55:20|2046.92|2039.22|2048.65|2040.95|2048.83|2041.13|2046.92|2039.22|35
1652756130000|2022-05-17 02:55:30|2048.83|2041.13|2048.96|2041.26|2049.29|2041.59|2048.79|2041.09|27
1652756140000|2022-05-17 02:55:40|2049.19|2041.49|2049.18|2041.48|2049.49|2041.79|2049.03|2041.33|29
1652756150000|2022-05-17 02:55:50|2049.13|2041.43|2048.98|2041.28|2049.13|2041.43|2048.76|2041.06|27
1652756160000|2022-05-17 02:56:00|2049|2041.3|2048.6|2040.9|2049|2041.3|2048.41|2040.71|16
1652756170000|2022-05-17 02:56:10|2048.57|2040.87|2048.32|2040.62|2048.57|2040.87|2048.18|2040.48|9
1652756180000|2022-05-17 02:56:20|2048.33|2040.63|2048.25|2040.55|2048.33|2040.63|2048.19|2040.49|8
1652756190000|2022-05-17 02:56:30|2048.24|2040.54|2048.24|2040.54|2048.24|2040.54|2048.21|2040.51|10
1652756200000|2022-05-17 02:56:40|2048.23|2040.53|2047.78|2040.08|2048.35|2040.65|2047.78|2040.08|27
1652756210000|2022-05-17 02:56:50|2047.84|2040.14|2047.64|2039.94|2047.92|2040.22|2047.64|2039.94|22
1652756220000|2022-05-17 02:57:00|2047.84|2040.14|2046.35|2038.65|2047.95|2040.25|2046.35|2038.65|21
1652756230000|2022-05-17 02:57:10|2046.29|2038.59|2046.43|2038.73|2046.55|2038.85|2046.16|2038.46|15
1652756240000|2022-05-17 02:57:20|2046.2|2038.5|2046.26|2038.56|2046.53|2038.83|2046.03|2038.33|23
1652756250000|2022-05-17 02:57:30|2046.45|2038.75|2046|2038.3|2046.58|2038.88|2046|2038.3|25
1652756260000|2022-05-17 02:57:40|2046.01|2038.31|2046.19|2038.49|2046.3|2038.6|2046.01|2038.31|9
1652756270000|2022-05-17 02:57:50|2046.16|2038.46|2046.11|2038.41|2046.26|2038.56|2046.1|2038.4|5
1652756280000|2022-05-17 02:58:00|2045.72|2038.02|2046.17|2038.47|2046.17|2038.47|2045.72|2038.02|22
1652756290000|2022-05-17 02:58:10|2046.02|2038.32|2045.9|2038.2|2046.12|2038.42|2045.9|2038.2|20
1652756300000|2022-05-17 02:58:20|2045.94|2038.24|2046.12|2038.42|2046.2|2038.5|2045.94|2038.24|20
1652756310000|2022-05-17 02:58:30|2046.18|2038.48|2046.1|2038.4|2046.28|2038.58|2046.07|2038.37|22
1652756320000|2022-05-17 02:58:40|2046.2|2038.5|2046.23|2038.53|2046.3|2038.6|2046.1|2038.4|19
1652756330000|2022-05-17 02:58:50|2046.22|2038.52|2046.02|2038.32|2046.29|2038.59|2046.02|2038.32|17
1652756340000|2022-05-17 02:59:00|2046.04|2038.34|2046.18|2038.48|2046.5|2038.8|2046.04|2038.34|20
1652756350000|2022-05-17 02:59:10|2046.21|2038.51|2046.36|2038.66|2046.36|2038.66|2046.21|2038.51|4
1652756360000|2022-05-17 02:59:20|2046.35|2038.65|2046.31|2038.61|2046.37|2038.67|2046.29|2038.59|12
1652756370000|2022-05-17 02:59:30|2046.28|2038.58|2045.83|2038.13|2046.45|2038.75|2045.81|2038.11|14
1652756380000|2022-05-17 02:59:40|2045.81|2038.11|2046.32|2038.62|2046.43|2038.73|2045.68|2037.98|27
1652756390000|2022-05-17 02:59:50|2046.5|2038.8|2047.04|2039.34|2047.26|2039.56|2046.34|2038.64|31
1652756400000|2022-05-17 03:00:00|2047.08|2039.38|2046.36|2038.66|2047.51|2039.81|2046.35|2038.65|33
1652756410000|2022-05-17 03:00:10|2046.34|2038.64|2046.97|2039.27|2047.15|2039.45|2046.34|2038.64|32
1652756420000|2022-05-17 03:00:20|2047.12|2039.42|2047.03|2039.33|2047.12|2039.42|2046.77|2039.07|32
1652756430000|2022-05-17 03:00:30|2046.78|2039.08|2046.92|2039.22|2047.07|2039.37|2046.77|2039.07|31
1652756440000|2022-05-17 03:00:40|2046.93|2039.23|2046.95|2039.25|2046.95|2039.25|2046.58|2038.88|26
1652756450000|2022-05-17 03:00:50|2047|2039.3|2046.87|2039.17|2047.04|2039.34|2046.72|2039.02|32
1652756460000|2022-05-17 03:01:00|2046.91|2039.21|2047.04|2039.34|2047.23|2039.53|2046.77|2039.07|31
1652756470000|2022-05-17 03:01:10|2047.2|2039.5|2047.28|2039.58|2047.55|2039.85|2046.9|2039.2|25
1652756480000|2022-05-17 03:01:20|2047.26|2039.56|2046.26|2038.56|2047.38|2039.68|2046.15|2038.45|39
1652756490000|2022-05-17 03:01:30|2046.2|2038.5|2045.65|2037.95|2046.26|2038.56|2045.65|2037.95|29
1652756500000|2022-05-17 03:01:40|2046.07|2038.37|2045.98|2038.28|2046.14|2038.44|2045.8|2038.1|30
1652756510000|2022-05-17 03:01:50|2045.99|2038.29|2045.71|2038.01|2046.07|2038.37|2045.48|2037.78|31
1652756520000|2022-05-17 03:02:00|2045.87|2038.17|2045.25|2037.55|2046.07|2038.37|2045.17|2037.47|30
1652756530000|2022-05-17 03:02:10|2044.99|2037.29|2044.78|2037.08|2044.99|2037.29|2044.44|2036.74|35
1652756540000|2022-05-17 03:02:20|2044.75|2037.05|2044.71|2037.01|2044.89|2037.19|2044.57|2036.87|34
1652756550000|2022-05-17 03:02:30|2044.72|2037.02|2044.26|2036.56|2044.72|2037.02|2044.26|2036.56|24
1652756560000|2022-05-17 03:02:40|2044.29|2036.59|2044.3|2036.6|2044.46|2036.76|2044.28|2036.58|26
1652756570000|2022-05-17 03:02:50|2044.28|2036.58|2044.23|2036.53|2044.28|2036.58|2044.09|2036.39|24
1652756580000|2022-05-17 03:03:00|2044.33|2036.63|2044.35|2036.65|2044.67|2036.97|2044.3|2036.6|34
1652756590000|2022-05-17 03:03:10|2044.38|2036.68|2044.27|2036.57|2044.43|2036.73|2044.27|2036.57|23
1652756600000|2022-05-17 03:03:20|2044.32|2036.62|2044.62|2036.92|2044.67|2036.97|2044.28|2036.58|30
1652756610000|2022-05-17 03:03:30|2044.58|2036.88|2044.97|2037.27|2045.1|2037.4|2044.54|2036.84|34
1652756620000|2022-05-17 03:03:40|2045.02|2037.32|2044.96|2037.26|2045.05|2037.35|2044.82|2037.12|26
1652756630000|2022-05-17 03:03:50|2044.91|2037.21|2045.04|2037.34|2045.12|2037.42|2044.91|2037.21|23
1652756640000|2022-05-17 03:04:00|2045.08|2037.38|2045.68|2037.98|2045.68|2037.98|2045.03|2037.33|25
1652756650000|2022-05-17 03:04:10|2045.67|2037.97|2046|2038.3|2046.12|2038.42|2045.54|2037.84|27
1652756660000|2022-05-17 03:04:20|2045.97|2038.27|2046.02|2038.32|2046.17|2038.47|2045.84|2038.14|17
1652756670000|2022-05-17 03:04:30|2045.99|2038.29|2046.12|2038.42|2046.14|2038.44|2045.99|2038.29|17
1652756680000|2022-05-17 03:04:40|2046.1|2038.4|2046.1|2038.4|2046.17|2038.47|2046.04|2038.34|16
1652756690000|2022-05-17 03:04:50|2046.17|2038.47|2046.54|2038.84|2046.57|2038.87|2046.17|2038.47|11
1652756700000|2022-05-17 03:05:00|2046.61|2038.91|2046.97|2039.27|2047.29|2039.59|2046.54|2038.84|28
1652756710000|2022-05-17 03:05:10|2047.08|2039.38|2048.56|2040.86|2049.06|2041.36|2046.99|2039.29|31
1652756720000|2022-05-17 03:05:20|2048.35|2040.65|2049.42|2041.72|2049.63|2041.93|2047.93|2040.23|36
1652756730000|2022-05-17 03:05:30|2049.15|2041.45|2049.84|2042.14|2049.89|2042.19|2049.08|2041.38|35
1652756740000|2022-05-17 03:05:40|2049.79|2042.09|2049.68|2041.98|2050.08|2042.38|2049.51|2041.81|33
1652756750000|2022-05-17 03:05:50|2049.83|2042.13|2050.19|2042.49|2050.41|2042.71|2049.83|2042.13|18
1652756760000|2022-05-17 03:06:00|2050.29|2042.59|2050.57|2042.87|2050.67|2042.97|2050.06|2042.36|28
1652756770000|2022-05-17 03:06:10|2050.27|2042.57|2050.06|2042.36|2050.93|2043.23|2050.06|2042.36|27
1652756780000|2022-05-17 03:06:20|2050.14|2042.44|2050.93|2043.23|2051.14|2043.44|2050.13|2042.43|25
1652756790000|2022-05-17 03:06:30|2050.85|2043.15|2052.11|2044.41|2052.11|2044.41|2050.84|2043.14|35
1652756800000|2022-05-17 03:06:40|2052.13|2044.43|2052.04|2044.34|2052.3|2044.6|2051.84|2044.14|29
1652756810000|2022-05-17 03:06:50|2052.12|2044.42|2051.78|2044.08|2052.15|2044.45|2051.53|2043.83|30
1652756820000|2022-05-17 03:07:00|2051.86|2044.16|2052.41|2044.71|2052.44|2044.74|2051.74|2044.04|24
1652756830000|2022-05-17 03:07:10|2052.43|2044.73|2052.23|2044.53|2052.48|2044.78|2052.23|2044.53|32
1652756840000|2022-05-17 03:07:20|2052.35|2044.65|2052.45|2044.75|2052.56|2044.86|2051.82|2044.12|29
1652756850000|2022-05-17 03:07:30|2052.23|2044.53|2052.99|2045.29|2053.01|2045.31|2052.23|2044.53|25
1652756860000|2022-05-17 03:07:40|2052.79|2045.09|2052.54|2044.84|2052.91|2045.21|2052.5|2044.8|36
1652756870000|2022-05-17 03:07:50|2052.6|2044.9|2052.79|2045.09|2052.8|2045.1|2052.57|2044.87|23
1652756880000|2022-05-17 03:08:00|2052.8|2045.1|2052.73|2045.03|2052.8|2045.1|2052.58|2044.88|22
1652756890000|2022-05-17 03:08:10|2052.67|2044.97|2053.45|2045.75|2053.45|2045.75|2052.65|2044.95|23
1652756900000|2022-05-17 03:08:20|2053.51|2045.81|2057.01|2049.31|2057.38|2049.68|2053.51|2045.81|38
1652756910000|2022-05-17 03:08:30|2056.97|2049.27|2055.41|2047.71|2056.97|2049.27|2055.41|2047.71|36
1652756920000|2022-05-17 03:08:40|2055.45|2047.75|2055.37|2047.67|2056.08|2048.38|2055.34|2047.64|36
1652756930000|2022-05-17 03:08:50|2055.3|2047.6|2055.22|2047.52|2055.73|2048.03|2054.93|2047.23|33
1652756940000|2022-05-17 03:09:00|2055.18|2047.48|2055.84|2048.14|2055.84|2048.14|2054.93|2047.23|32
1652756950000|2022-05-17 03:09:10|2055.8|2048.1|2056.38|2048.68|2056.48|2048.78|2055.71|2048.01|31
1652756960000|2022-05-17 03:09:20|2056.44|2048.74|2057.5|2049.8|2057.5|2049.8|2056.44|2048.74|32
1652756970000|2022-05-17 03:09:30|2057.36|2049.66|2057.58|2049.88|2057.71|2050.01|2056.58|2048.88|37
1652756980000|2022-05-17 03:09:40|2057.67|2049.97|2059.05|2051.35|2059.05|2051.35|2057.67|2049.97|36
1652756990000|2022-05-17 03:09:50|2058.78|2051.08|2060.01|2052.31|2060.01|2052.31|2058.78|2051.08|38
1652757000000|2022-05-17 03:10:00|2060.15|2052.45|2063.45|2055.75|2066.09|2058.39|2060.02|2052.32|39
1652757010000|2022-05-17 03:10:10|2063.51|2055.81|2062.49|2054.79|2063.51|2055.81|2062.42|2054.72|35
1652757020000|2022-05-17 03:10:20|2062.51|2054.81|2060.82|2053.12|2062.69|2054.99|2060.82|2053.12|40
1652757030000|2022-05-17 03:10:30|2060.8|2053.1|2060.32|2052.62|2061.07|2053.37|2060.32|2052.62|37
1652757040000|2022-05-17 03:10:40|2060.31|2052.61|2061.07|2053.37|2061.24|2053.54|2060.17|2052.47|36
1652757050000|2022-05-17 03:10:50|2061.08|2053.38|2058.86|2051.16|2061.25|2053.55|2058.35|2050.65|37
1652757060000|2022-05-17 03:11:00|2058.49|2050.79|2059.69|2051.99|2059.69|2051.99|2058.49|2050.79|35
1652757070000|2022-05-17 03:11:10|2059.56|2051.86|2060.5|2052.8|2060.5|2052.8|2059.56|2051.86|35
1652757080000|2022-05-17 03:11:20|2060.56|2052.86|2059.94|2052.24|2060.89|2053.19|2059.75|2052.05|37
1652757090000|2022-05-17 03:11:30|2060.18|2052.48|2061.42|2053.72|2061.42|2053.72|2059.85|2052.15|34
1652757100000|2022-05-17 03:11:40|2061.21|2053.51|2060.99|2053.29|2061.42|2053.72|2060.09|2052.39|35
1652757110000|2022-05-17 03:11:50|2061.09|2053.39|2061.07|2053.37|2061.45|2053.75|2060.65|2052.95|31
1652757120000|2022-05-17 03:12:00|2061.28|2053.58|2060.92|2053.22|2061.75|2054.05|2060.76|2053.06|33
1652757130000|2022-05-17 03:12:10|2061.11|2053.41|2061.73|2054.03|2061.82|2054.12|2061.04|2053.34|36
1652757140000|2022-05-17 03:12:20|2061.7|2054|2061.73|2054.03|2062.26|2054.56|2061.7|2054|36
1652757150000|2022-05-17 03:12:30|2061.71|2054.01|2060.95|2053.25|2061.71|2054.01|2060.6|2052.9|38
1652757160000|2022-05-17 03:12:40|2061.14|2053.44|2061.99|2054.29|2061.99|2054.29|2060.66|2052.96|35
1652757170000|2022-05-17 03:12:50|2061.62|2053.92|2060.84|2053.14|2061.79|2054.09|2060.61|2052.91|29
1652757180000|2022-05-17 03:13:00|2060.8|2053.1|2060.69|2052.99|2061.04|2053.34|2060.67|2052.97|28
1652757190000|2022-05-17 03:13:10|2060.71|2053.01|2060.14|2052.44|2060.77|2053.07|2059.95|2052.25|22
1652757200000|2022-05-17 03:13:20|2059.98|2052.28|2058.63|2050.93|2060.54|2052.84|2058.57|2050.87|34
1652757210000|2022-05-17 03:13:30|2058.62|2050.92|2058.86|2051.16|2058.86|2051.16|2058.55|2050.85|15
1652757220000|2022-05-17 03:13:40|2058.8|2051.1|2058.66|2050.96|2058.91|2051.21|2058.38|2050.68|20
1652757230000|2022-05-17 03:13:50|2058.63|2050.93|2058.23|2050.53|2058.63|2050.93|2058.08|2050.38|36
1652757240000|2022-05-17 03:14:00|2058.22|2050.52|2057.96|2050.26|2058.38|2050.68|2057.85|2050.15|30
1652757250000|2022-05-17 03:14:10|2057.95|2050.25|2057.34|2049.64|2057.95|2050.25|2056.93|2049.23|34
1652757260000|2022-05-17 03:14:20|2057.31|2049.61|2055.25|2047.55|2057.54|2049.84|2053.61|2045.91|36
1652757270000|2022-05-17 03:14:30|2055.15|2047.45|2055.87|2048.17|2055.87|2048.17|2055.06|2047.36|34
1652757280000|2022-05-17 03:14:40|2055.92|2048.22|2055.12|2047.42|2056.19|2048.49|2055.01|2047.31|40
1652757290000|2022-05-17 03:14:50|2055.09|2047.39|2056.59|2048.89|2056.62|2048.92|2055.08|2047.38|31
1652757300000|2022-05-17 03:15:00|2056.66|2048.96|2056.83|2049.13|2057.18|2049.48|2055.84|2048.14|32
1652757310000|2022-05-17 03:15:10|2057.08|2049.38|2056.96|2049.26|2057.21|2049.51|2056.26|2048.56|20
1652757320000|2022-05-17 03:15:20|2056.72|2049.02|2056.25|2048.55|2057.12|2049.42|2055.79|2048.09|38
1652757330000|2022-05-17 03:15:30|2056.14|2048.44|2056.22|2048.52|2056.22|2048.52|2055.02|2047.32|34
1652757340000|2022-05-17 03:15:40|2056.2|2048.5|2056.03|2048.33|2056.37|2048.67|2055.81|2048.11|31
1652757350000|2022-05-17 03:15:50|2055.99|2048.29|2055.19|2047.49|2056.1|2048.4|2055.06|2047.36|32
1652757360000|2022-05-17 03:16:00|2055.17|2047.47|2055.02|2047.32|2055.49|2047.79|2054.86|2047.16|35
1652757370000|2022-05-17 03:16:10|2055.11|2047.41|2054.64|2046.94|2055.83|2048.13|2054.64|2046.94|35
1652757380000|2022-05-17 03:16:20|2054.63|2046.93|2054.61|2046.91|2055.07|2047.37|2054.49|2046.79|24
1652757390000|2022-05-17 03:16:30|2054.6|2046.9|2055.07|2047.37|2055.18|2047.48|2054.57|2046.87|30
1652757400000|2022-05-17 03:16:40|2055.1|2047.4|2055.72|2048.02|2055.82|2048.12|2054.93|2047.23|33
1652757410000|2022-05-17 03:16:50|2055.8|2048.1|2055.8|2048.1|2055.84|2048.14|2055.56|2047.86|23
1652757420000|2022-05-17 03:17:00|2055.78|2048.08|2055.88|2048.18|2055.88|2048.18|2055.66|2047.96|20
1652757430000|2022-05-17 03:17:10|2055.87|2048.17|2056.35|2048.65|2056.36|2048.66|2055.82|2048.12|22
1652757440000|2022-05-17 03:17:20|2056.42|2048.72|2056.66|2048.96|2057.24|2049.54|2056.25|2048.55|32
1652757450000|2022-05-17 03:17:30|2056.43|2048.73|2056.56|2048.86|2057.14|2049.44|2056.32|2048.62|36
1652757460000|2022-05-17 03:17:40|2056.69|2048.99|2056.62|2048.92|2056.83|2049.13|2056.62|2048.92|26
1652757470000|2022-05-17 03:17:50|2056.65|2048.95|2056.69|2048.99|2056.83|2049.13|2056.37|2048.67|26
1652757480000|2022-05-17 03:18:00|2056.61|2048.91|2057.26|2049.56|2057.53|2049.83|2056.61|2048.91|32
1652757490000|2022-05-17 03:18:10|2057.49|2049.79|2058.11|2050.41|2058.39|2050.69|2057.24|2049.54|33
1652757500000|2022-05-17 03:18:20|2058.38|2050.68|2059.58|2051.88|2059.63|2051.93|2058.11|2050.41|36
1652757510000|2022-05-17 03:18:30|2059.59|2051.89|2059.74|2052.04|2060.12|2052.42|2059.59|2051.89|33
1652757520000|2022-05-17 03:18:40|2059.69|2051.99|2059.03|2051.33|2059.87|2052.17|2058.94|2051.24|36
1652757530000|2022-05-17 03:18:50|2059|2051.3|2059.03|2051.33|2059.07|2051.37|2058.73|2051.03|33
1652757540000|2022-05-17 03:19:00|2059.09|2051.39|2059.34|2051.64|2059.47|2051.77|2058.78|2051.08|24
1652757550000|2022-05-17 03:19:10|2059.15|2051.45|2058.14|2050.44|2059.68|2051.98|2058.04|2050.34|36
1652757560000|2022-05-17 03:19:20|2058.36|2050.66|2057.87|2050.17|2058.39|2050.69|2057.81|2050.11|30
1652757570000|2022-05-17 03:19:30|2057.82|2050.12|2057.84|2050.14|2057.91|2050.21|2057.63|2049.93|19
1652757580000|2022-05-17 03:19:40|2057.83|2050.13|2057.45|2049.75|2057.83|2050.13|2057.45|2049.75|19
1652757590000|2022-05-17 03:19:50|2057.42|2049.72|2057.69|2049.99|2059.16|2051.46|2057.42|2049.72|34
1652757600000|2022-05-17 03:20:00|2057.7|2050|2058.21|2050.51|2058.54|2050.84|2057.7|2050|32
1652757610000|2022-05-17 03:20:10|2058.19|2050.49|2058.17|2050.47|2058.47|2050.77|2058.1|2050.4|30
1652757620000|2022-05-17 03:20:20|2058.11|2050.41|2058.27|2050.57|2058.43|2050.73|2058.06|2050.36|25
1652757630000|2022-05-17 03:20:30|2058.2|2050.5|2058.14|2050.44|2058.45|2050.75|2058.12|2050.42|24
1652757640000|2022-05-17 03:20:40|2058.21|2050.51|2058.11|2050.41|2058.29|2050.59|2058.09|2050.39|29
1652757650000|2022-05-17 03:20:50|2058.1|2050.4|2058.32|2050.62|2058.54|2050.84|2058.1|2050.4|19
1652757660000|2022-05-17 03:21:00|2058.42|2050.72|2059.16|2051.46|2059.2|2051.5|2058.27|2050.57|31
1652757670000|2022-05-17 03:21:10|2059.09|2051.39|2059.59|2051.89|2059.59|2051.89|2058.92|2051.22|35
1652757680000|2022-05-17 03:21:20|2059.52|2051.82|2059.05|2051.35|2059.73|2052.03|2058.82|2051.12|32
1652757690000|2022-05-17 03:21:30|2059.32|2051.62|2059.55|2051.85|2059.86|2052.16|2059.3|2051.6|37
1652757700000|2022-05-17 03:21:40|2059.64|2051.94|2059.03|2051.33|2059.64|2051.94|2058.42|2050.72|36
1652757710000|2022-05-17 03:21:50|2059.02|2051.32|2058.85|2051.15|2059.52|2051.82|2058.85|2051.15|39
1652757720000|2022-05-17 03:22:00|2058.81|2051.11|2059.66|2051.96|2059.66|2051.96|2058.78|2051.08|37
1652757730000|2022-05-17 03:22:10|2059.68|2051.98|2059.61|2051.91|2059.87|2052.17|2059.42|2051.72|34
1652757740000|2022-05-17 03:22:20|2059.62|2051.92|2059.56|2051.86|2059.67|2051.97|2059.41|2051.71|38
1652757750000|2022-05-17 03:22:30|2059.49|2051.79|2059.45|2051.75|2059.49|2051.79|2059.21|2051.51|38
1652757760000|2022-05-17 03:22:40|2059.44|2051.74|2059.39|2051.69|2059.6|2051.9|2059.31|2051.61|32
1652757770000|2022-05-17 03:22:50|2059.38|2051.68|2059.44|2051.74|2059.51|2051.81|2058.67|2050.97|29
1652757780000|2022-05-17 03:23:00|2059.48|2051.78|2060.28|2052.58|2060.28|2052.58|2059.29|2051.59|29
1652757790000|2022-05-17 03:23:10|2060.26|2052.56|2060.79|2053.09|2060.82|2053.12|2060.08|2052.38|34
1652757800000|2022-05-17 03:23:20|2060.75|2053.05|2060.75|2053.05|2060.79|2053.09|2060.47|2052.77|31
1652757810000|2022-05-17 03:23:30|2060.74|2053.04|2060.76|2053.06|2060.88|2053.18|2060.4|2052.7|35
1652757820000|2022-05-17 03:23:40|2060.78|2053.08|2062.96|2055.26|2063.37|2055.67|2060.78|2053.08|36
1652757830000|2022-05-17 03:23:50|2062.9|2055.2|2062.8|2055.1|2063.03|2055.33|2062.71|2055.01|32
1652757840000|2022-05-17 03:24:00|2062.63|2054.93|2061.16|2053.46|2062.78|2055.08|2061.16|2053.46|36
1652757850000|2022-05-17 03:24:10|2061.02|2053.32|2061.09|2053.39|2061.18|2053.48|2060.63|2052.93|35
1652757860000|2022-05-17 03:24:20|2061.07|2053.37|2062.81|2055.11|2063|2055.3|2060.96|2053.26|36
1652757870000|2022-05-17 03:24:30|2063.01|2055.31|2062.25|2054.55|2063.01|2055.31|2062.22|2054.52|35
1652757880000|2022-05-17 03:24:40|2062.07|2054.37|2061.59|2053.89|2062.07|2054.37|2061.47|2053.77|21
1652757890000|2022-05-17 03:24:50|2061.65|2053.95|2061.13|2053.43|2061.86|2054.16|2060.6|2052.9|28
1652757900000|2022-05-17 03:25:00|2061.11|2053.41|2061.58|2053.88|2061.87|2054.17|2061.09|2053.39|30
1652757910000|2022-05-17 03:25:10|2061.7|2054|2061.51|2053.81|2061.91|2054.21|2061.47|2053.77|27
1652757920000|2022-05-17 03:25:20|2061.46|2053.76|2061.45|2053.75|2061.64|2053.94|2061.43|2053.73|23
1652757930000|2022-05-17 03:25:30|2061.46|2053.76|2060.62|2052.92|2061.65|2053.95|2060.61|2052.91|26
1652757940000|2022-05-17 03:25:40|2060.63|2052.93|2061.82|2054.12|2061.87|2054.17|2060.63|2052.93|36
1652757950000|2022-05-17 03:25:50|2061.8|2054.1|2061.18|2053.48|2061.8|2054.1|2061.11|2053.41|39
1652757960000|2022-05-17 03:26:00|2061.23|2053.53|2061.74|2054.04|2061.74|2054.04|2061.02|2053.32|29
1652757970000|2022-05-17 03:26:10|2061.77|2054.07|2061.94|2054.24|2062|2054.3|2061.55|2053.85|37
1652757980000|2022-05-17 03:26:20|2062|2054.3|2061.9|2054.2|2062.01|2054.31|2061.82|2054.12|27
1652757990000|2022-05-17 03:26:30|2061.92|2054.22|2062.9|2055.2|2062.95|2055.25|2061.9|2054.2|33
1652758000000|2022-05-17 03:26:40|2062.8|2055.1|2062.34|2054.64|2062.92|2055.22|2062.17|2054.47|38
1652758010000|2022-05-17 03:26:50|2062.37|2054.67|2062.75|2055.05|2063.01|2055.31|2062.37|2054.67|35
1652758020000|2022-05-17 03:27:00|2062.79|2055.09|2062.52|2054.82|2062.87|2055.17|2062.51|2054.81|30
1652758030000|2022-05-17 03:27:10|2062.28|2054.58|2061.57|2053.87|2062.57|2054.87|2061.34|2053.64|35
1652758040000|2022-05-17 03:27:20|2061.46|2053.76|2061.39|2053.69|2061.57|2053.87|2061.28|2053.58|27
1652758050000|2022-05-17 03:27:30|2061.4|2053.7|2062.13|2054.43|2062.22|2054.52|2061.38|2053.68|27
1652758060000|2022-05-17 03:27:40|2062.12|2054.42|2062.5|2054.8|2062.78|2055.08|2062.03|2054.33|31
1652758070000|2022-05-17 03:27:50|2062.49|2054.79|2062.52|2054.82|2062.54|2054.84|2062.47|2054.77|15
1652758080000|2022-05-17 03:28:00|2062.53|2054.83|2062.36|2054.66|2062.61|2054.91|2062.33|2054.63|29
1652758090000|2022-05-17 03:28:10|2062.21|2054.51|2062|2054.3|2062.21|2054.51|2061.89|2054.19|29
1652758100000|2022-05-17 03:28:20|2061.98|2054.28|2061.78|2054.08|2062.04|2054.34|2061.68|2053.98|26
1652758110000|2022-05-17 03:28:30|2061.77|2054.07|2062.97|2055.27|2063.16|2055.46|2061.73|2054.03|37
1652758120000|2022-05-17 03:28:40|2062.96|2055.26|2062.48|2054.78|2063.04|2055.34|2062.48|2054.78|37
1652758130000|2022-05-17 03:28:50|2062.37|2054.67|2062.2|2054.5|2062.37|2054.67|2062.02|2054.32|29
1652758140000|2022-05-17 03:29:00|2062.17|2054.47|2062.04|2054.34|2062.46|2054.76|2062|2054.3|28
1652758150000|2022-05-17 03:29:10|2061.85|2054.15|2061.84|2054.14|2062.07|2054.37|2061.8|2054.1|22
1652758160000|2022-05-17 03:29:20|2061.79|2054.09|2061.7|2054|2061.79|2054.09|2061.17|2053.47|26
1652758170000|2022-05-17 03:29:30|2061.63|2053.93|2061.91|2054.21|2061.94|2054.24|2061.59|2053.89|20
1652758180000|2022-05-17 03:29:40|2061.9|2054.2|2062.45|2054.75|2062.45|2054.75|2061.59|2053.89|24
1652758190000|2022-05-17 03:29:50|2062.44|2054.74|2062.21|2054.51|2062.45|2054.75|2062.14|2054.44|28
1652758200000|2022-05-17 03:30:00|2062.22|2054.52|2061.32|2053.62|2063.11|2055.41|2060.59|2052.89|32
1652758210000|2022-05-17 03:30:10|2061.2|2053.5|2062.33|2054.63|2062.72|2055.02|2061.19|2053.49|37
1652758220000|2022-05-17 03:30:20|2062.44|2054.74|2062.49|2054.79|2062.94|2055.24|2062.23|2054.53|36
1652758230000|2022-05-17 03:30:30|2062.33|2054.63|2062.69|2054.99|2062.79|2055.09|2062.33|2054.63|32
1652758240000|2022-05-17 03:30:40|2062.7|2055|2062.74|2055.04|2062.77|2055.07|2062.28|2054.58|27
1652758250000|2022-05-17 03:30:50|2062.71|2055.01|2063.13|2055.43|2063.14|2055.44|2062.67|2054.97|18
1652758260000|2022-05-17 03:31:00|2063.19|2055.49|2063.01|2055.31|2063.25|2055.55|2062.96|2055.26|22
1652758270000|2022-05-17 03:31:10|2063.45|2055.75|2063.48|2055.78|2063.55|2055.85|2063.17|2055.47|28
1652758280000|2022-05-17 03:31:20|2063.51|2055.81|2063.27|2055.57|2063.58|2055.88|2063.21|2055.51|26
1652758290000|2022-05-17 03:31:30|2063.26|2055.56|2061.73|2054.03|2063.26|2055.56|2061.66|2053.96|33
1652758300000|2022-05-17 03:31:40|2061.81|2054.11|2062.64|2054.94|2062.66|2054.96|2061.65|2053.95|31
1652758310000|2022-05-17 03:31:50|2062.63|2054.93|2062.65|2054.95|2062.7|2055|2062.55|2054.85|14
1652758320000|2022-05-17 03:32:00|2062.6|2054.9|2062.55|2054.85|2062.79|2055.09|2061.69|2053.99|30
1652758330000|2022-05-17 03:32:10|2062.67|2054.97|2062.8|2055.1|2062.87|2055.17|2062.61|2054.91|24
1652758340000|2022-05-17 03:32:20|2062.86|2055.16|2062.71|2055.01|2063.21|2055.51|2062.58|2054.88|18
1652758350000|2022-05-17 03:32:30|2062.7|2055|2063.03|2055.33|2063.13|2055.43|2062.01|2054.31|27
1652758360000|2022-05-17 03:32:40|2063.04|2055.34|2062.64|2054.94|2063.05|2055.35|2062.63|2054.93|21
1652758370000|2022-05-17 03:32:50|2062.56|2054.86|2063.57|2055.87|2063.62|2055.92|2062.56|2054.86|22
1652758380000|2022-05-17 03:33:00|2063.6|2055.9|2063.99|2056.29|2064.04|2056.34|2063.57|2055.87|19
1652758390000|2022-05-17 03:33:10|2063.96|2056.26|2065.29|2057.59|2065.42|2057.72|2063.96|2056.26|38
1652758400000|2022-05-17 03:33:20|2065.2|2057.5|2065.2|2057.5|2065.46|2057.76|2065.19|2057.49|33
1652758410000|2022-05-17 03:33:30|2065.17|2057.47|2065.1|2057.4|2065.5|2057.8|2064.76|2057.06|32
1652758420000|2022-05-17 03:33:40|2064.95|2057.25|2066.19|2058.49|2066.27|2058.57|2064.74|2057.04|35
1652758430000|2022-05-17 03:33:50|2066.24|2058.54|2067.72|2060.02|2068.08|2060.38|2066.24|2058.54|34
1652758440000|2022-05-17 03:34:00|2067.69|2059.99|2075.17|2067.47|2075.17|2067.47|2067.62|2059.92|37
1652758450000|2022-05-17 03:34:10|2075.19|2067.49|2072.55|2064.85|2076.14|2068.44|2072.4|2064.7|39
1652758460000|2022-05-17 03:34:20|2072.49|2064.79|2074.47|2066.77|2074.47|2066.77|2072.38|2064.68|39
1652758470000|2022-05-17 03:34:30|2074.45|2066.75|2074.34|2066.64|2075.41|2067.71|2074.26|2066.56|39
1652758480000|2022-05-17 03:34:40|2073.99|2066.29|2073.07|2065.37|2073.99|2066.29|2072.84|2065.14|38
1652758490000|2022-05-17 03:34:50|2073.11|2065.41|2072.25|2064.55|2073.11|2065.41|2071.67|2063.97|39
1652758500000|2022-05-17 03:35:00|2072.48|2064.78|2072.23|2064.53|2073.56|2065.86|2072.1|2064.4|40
1652758510000|2022-05-17 03:35:10|2072.29|2064.59|2072.14|2064.44|2072.84|2065.14|2072.09|2064.39|37
1652758520000|2022-05-17 03:35:20|2072|2064.3|2071.12|2063.42|2072.77|2065.07|2071.12|2063.42|38
1652758530000|2022-05-17 03:35:30|2071.73|2064.03|2070.93|2063.23|2071.73|2064.03|2070.54|2062.84|33
1652758540000|2022-05-17 03:35:40|2070.91|2063.21|2071.59|2063.89|2071.59|2063.89|2070.6|2062.9|30
1652758550000|2022-05-17 03:35:50|2071.64|2063.94|2070.75|2063.05|2071.72|2064.02|2070.53|2062.83|32
1652758560000|2022-05-17 03:36:00|2070.81|2063.11|2070.65|2062.95|2071.4|2063.7|2070.65|2062.95|31
1652758570000|2022-05-17 03:36:10|2070.81|2063.11|2071.47|2063.77|2071.56|2063.86|2070.72|2063.02|29
1652758580000|2022-05-17 03:36:20|2071.4|2063.7|2072.28|2064.58|2072.43|2064.73|2071.4|2063.7|30
1652758590000|2022-05-17 03:36:30|2072.38|2064.68|2073.03|2065.33|2073.03|2065.33|2071.86|2064.16|36
1652758600000|2022-05-17 03:36:40|2072.99|2065.29|2076.52|2068.82|2076.52|2068.82|2072.77|2065.07|34
1652758610000|2022-05-17 03:36:50|2076.48|2068.78|2075.28|2067.58|2076.71|2069.01|2074.58|2066.88|38
1652758620000|2022-05-17 03:37:00|2075.08|2067.38|2078.05|2070.35|2078.05|2070.35|2075.08|2067.38|39
1652758630000|2022-05-17 03:37:10|2078.15|2070.45|2078.17|2070.47|2079.21|2071.51|2078.09|2070.39|35
1652758640000|2022-05-17 03:37:20|2077.97|2070.27|2078.29|2070.59|2078.58|2070.88|2076.53|2068.83|39
1652758650000|2022-05-17 03:37:30|2078.71|2071.01|2078.66|2070.96|2079.33|2071.63|2076.97|2069.27|39
1652758660000|2022-05-17 03:37:40|2078.73|2071.03|2080.44|2072.74|2081.13|2073.43|2078.73|2071.03|39
1652758670000|2022-05-17 03:37:50|2080.38|2072.68|2079.09|2071.39|2080.58|2072.88|2079.03|2071.33|36
1652758680000|2022-05-17 03:38:00|2079.23|2071.53|2078.12|2070.42|2079.39|2071.69|2078.12|2070.42|36
1652758690000|2022-05-17 03:38:10|2078.27|2070.57|2076.69|2068.99|2078.27|2070.57|2076.61|2068.91|39
1652758700000|2022-05-17 03:38:20|2076.48|2068.78|2076.4|2068.7|2076.65|2068.95|2075.88|2068.18|39
1652758710000|2022-05-17 03:38:30|2076.3|2068.6|2076.09|2068.39|2076.35|2068.65|2075.62|2067.92|35
1652758720000|2022-05-17 03:38:40|2076.11|2068.41|2076.88|2069.18|2076.88|2069.18|2075.05|2067.35|36
1652758730000|2022-05-17 03:38:50|2077.16|2069.46|2077.54|2069.84|2077.91|2070.21|2077.15|2069.45|34
1652758740000|2022-05-17 03:39:00|2077.51|2069.81|2076.38|2068.68|2077.61|2069.91|2076.15|2068.45|34
1652758750000|2022-05-17 03:39:10|2076.37|2068.67|2078.01|2070.31|2078.03|2070.33|2076.03|2068.33|37
1652758760000|2022-05-17 03:39:20|2078|2070.3|2078.52|2070.82|2078.62|2070.92|2077.99|2070.29|39
1652758770000|2022-05-17 03:39:30|2078.53|2070.83|2077.76|2070.06|2078.55|2070.85|2077.11|2069.41|38
1652758780000|2022-05-17 03:39:40|2077.96|2070.26|2078.15|2070.45|2078.36|2070.66|2077.95|2070.25|34
1652758790000|2022-05-17 03:39:50|2078.22|2070.52|2078.21|2070.51|2078.29|2070.59|2078|2070.3|35
1652758800000|2022-05-17 03:40:00|2078.14|2070.44|2077.75|2070.05|2078.36|2070.66|2077.75|2070.05|36
1652758810000|2022-05-17 03:40:10|2077.93|2070.23|2077.3|2069.6|2078.25|2070.55|2077.19|2069.49|35
1652758820000|2022-05-17 03:40:20|2077.32|2069.62|2077.23|2069.53|2077.76|2070.06|2077.13|2069.43|37
1652758830000|2022-05-17 03:40:30|2076.78|2069.08|2076.28|2068.58|2077.16|2069.46|2075.77|2068.07|35
1652758840000|2022-05-17 03:40:40|2076.29|2068.59|2076.61|2068.91|2076.91|2069.21|2076.19|2068.49|36
1652758850000|2022-05-17 03:40:50|2076.58|2068.88|2076.32|2068.62|2076.75|2069.05|2076.02|2068.32|35
1652758860000|2022-05-17 03:41:00|2076.39|2068.69|2077.01|2069.31|2077.01|2069.31|2075.81|2068.11|38
1652758870000|2022-05-17 03:41:10|2077.08|2069.38|2076.68|2068.98|2077.21|2069.51|2076.38|2068.68|31
1652758880000|2022-05-17 03:41:20|2076.73|2069.03|2076.1|2068.4|2076.74|2069.04|2076.03|2068.33|23
1652758890000|2022-05-17 03:41:30|2076.14|2068.44|2076.78|2069.08|2077.07|2069.37|2076.14|2068.44|25
1652758900000|2022-05-17 03:41:40|2076.79|2069.09|2077.17|2069.47|2077.19|2069.49|2076.79|2069.09|24
1652758910000|2022-05-17 03:41:50|2077.07|2069.37|2075.86|2068.16|2077.1|2069.4|2075.72|2068.02|32
1652758920000|2022-05-17 03:42:00|2075.76|2068.06|2076.31|2068.61|2076.39|2068.69|2075.5|2067.8|22
1652758930000|2022-05-17 03:42:10|2076.32|2068.62|2076.52|2068.82|2076.86|2069.16|2076.32|2068.62|34
1652758940000|2022-05-17 03:42:20|2076.48|2068.78|2076.33|2068.63|2076.95|2069.25|2076.06|2068.36|37
1652758950000|2022-05-17 03:42:30|2076.31|2068.61|2075.08|2067.38|2076.39|2068.69|2074.78|2067.08|34
1652758960000|2022-05-17 03:42:40|2075.1|2067.4|2074.94|2067.24|2075.24|2067.54|2074.28|2066.58|32
1652758970000|2022-05-17 03:42:50|2074.97|2067.27|2074.31|2066.61|2075.09|2067.39|2074.31|2066.61|31
1652758980000|2022-05-17 03:43:00|2074.14|2066.44|2074|2066.3|2074.28|2066.58|2073.81|2066.11|34
1652758990000|2022-05-17 03:43:10|2073.97|2066.27|2074.17|2066.47|2074.3|2066.6|2073.69|2065.99|32
1652759000000|2022-05-17 03:43:20|2074.18|2066.48|2074.37|2066.67|2074.37|2066.67|2073.92|2066.22|27
1652759010000|2022-05-17 03:43:30|2074.49|2066.79|2075.18|2067.48|2075.18|2067.48|2074.49|2066.79|34
1652759020000|2022-05-17 03:43:40|2075.19|2067.49|2075.01|2067.31|2075.29|2067.59|2074.83|2067.13|34
1652759030000|2022-05-17 03:43:50|2074.92|2067.22|2074.76|2067.06|2075.08|2067.38|2074.72|2067.02|30
1652759040000|2022-05-17 03:44:00|2074.6|2066.9|2073.9|2066.2|2074.6|2066.9|2073.9|2066.2|28
1652759050000|2022-05-17 03:44:10|2073.8|2066.1|2073.56|2065.86|2073.8|2066.1|2073.54|2065.84|28
1652759060000|2022-05-17 03:44:20|2073.59|2065.89|2074.35|2066.65|2074.41|2066.71|2073.32|2065.62|33
1652759070000|2022-05-17 03:44:30|2074.4|2066.7|2074.17|2066.47|2074.41|2066.71|2074.15|2066.45|35
1652759080000|2022-05-17 03:44:40|2074.22|2066.52|2074.79|2067.09|2074.79|2067.09|2074.18|2066.48|25
1652759090000|2022-05-17 03:44:50|2074.92|2067.22|2074.11|2066.41|2075.04|2067.34|2073.83|2066.13|32
1652759100000|2022-05-17 03:45:00|2074.25|2066.55|2073.92|2066.22|2074.43|2066.73|2073.91|2066.21|35
1652759110000|2022-05-17 03:45:10|2074.01|2066.31|2073.98|2066.28|2074.1|2066.4|2073.9|2066.2|26
1652759120000|2022-05-17 03:45:20|2073.99|2066.29|2073.57|2065.87|2074.03|2066.33|2073.16|2065.46|27
1652759130000|2022-05-17 03:45:30|2073.55|2065.85|2073.57|2065.87|2074.08|2066.38|2073.5|2065.8|31
1652759140000|2022-05-17 03:45:40|2073.62|2065.92|2074.2|2066.5|2074.2|2066.5|2073.14|2065.44|30
1652759150000|2022-05-17 03:45:50|2074.25|2066.55|2073.78|2066.08|2074.29|2066.59|2073.78|2066.08|32
1652759160000|2022-05-17 03:46:00|2073.77|2066.07|2073.31|2065.61|2073.85|2066.15|2073.3|2065.6|23
1652759170000|2022-05-17 03:46:10|2073.33|2065.63|2073.52|2065.82|2073.9|2066.2|2073.25|2065.55|24
1652759180000|2022-05-17 03:46:20|2073.61|2065.91|2074.04|2066.34|2074.04|2066.34|2073.41|2065.71|26
1652759190000|2022-05-17 03:46:30|2074.03|2066.33|2073.56|2065.86|2074.04|2066.34|2073.48|2065.78|33
1652759200000|2022-05-17 03:46:40|2073.53|2065.83|2073.23|2065.53|2073.67|2065.97|2073.23|2065.53|39
1652759210000|2022-05-17 03:46:50|2073.24|2065.54|2073.12|2065.42|2073.24|2065.54|2072.68|2064.98|37
1652759220000|2022-05-17 03:47:00|2073.06|2065.36|2073.31|2065.61|2073.37|2065.67|2073.06|2065.36|32
1652759230000|2022-05-17 03:47:10|2073.24|2065.54|2073.34|2065.64|2073.56|2065.86|2073.23|2065.53|32
1652759240000|2022-05-17 03:47:20|2073.36|2065.66|2072.91|2065.21|2073.44|2065.74|2072.71|2065.01|36
1652759250000|2022-05-17 03:47:30|2072.82|2065.12|2072.49|2064.79|2073.21|2065.51|2072.46|2064.76|31
1652759260000|2022-05-17 03:47:40|2072.46|2064.76|2072.44|2064.74|2072.55|2064.85|2072.34|2064.64|26
1652759270000|2022-05-17 03:47:50|2072.45|2064.75|2072.59|2064.89|2072.75|2065.05|2072.29|2064.59|29
1652759280000|2022-05-17 03:48:00|2072.69|2064.99|2072.2|2064.5|2072.69|2064.99|2071.93|2064.23|32
1652759290000|2022-05-17 03:48:10|2072.18|2064.48|2071.74|2064.04|2072.31|2064.61|2071.73|2064.03|34
1652759300000|2022-05-17 03:48:20|2071.73|2064.03|2072.16|2064.46|2072.24|2064.54|2071.72|2064.02|30
1652759310000|2022-05-17 03:48:30|2072.23|2064.53|2072.79|2065.09|2072.88|2065.18|2072.23|2064.53|20
1652759320000|2022-05-17 03:48:40|2072.84|2065.14|2073.27|2065.57|2073.28|2065.58|2072.84|2065.14|30
1652759330000|2022-05-17 03:48:50|2073.29|2065.59|2073.22|2065.52|2073.36|2065.66|2072.86|2065.16|28
1652759340000|2022-05-17 03:49:00|2073.23|2065.53|2073.36|2065.66|2073.75|2066.05|2073.23|2065.53|32
1652759350000|2022-05-17 03:49:10|2073.38|2065.68|2072.75|2065.05|2073.39|2065.69|2072.71|2065.01|32
1652759360000|2022-05-17 03:49:20|2072.78|2065.08|2073.84|2066.14|2073.95|2066.25|2072.69|2064.99|37
1652759370000|2022-05-17 03:49:30|2073.87|2066.17|2073.8|2066.1|2073.98|2066.28|2073.69|2065.99|32
1652759380000|2022-05-17 03:49:40|2073.83|2066.13|2074.01|2066.31|2074.31|2066.61|2073.82|2066.12|24
1652759390000|2022-05-17 03:49:50|2074.15|2066.45|2074.74|2067.04|2075.05|2067.35|2074.09|2066.39|33
1652759400000|2022-05-17 03:50:00|2074.69|2066.99|2074.52|2066.82|2074.89|2067.19|2073.69|2065.99|33
1652759410000|2022-05-17 03:50:10|2074.83|2067.13|2075.03|2067.33|2075.78|2068.08|2074.52|2066.82|34
1652759420000|2022-05-17 03:50:20|2075.04|2067.34|2075.12|2067.42|2075.92|2068.22|2075.04|2067.34|24
1652759430000|2022-05-17 03:50:30|2075.16|2067.46|2076.46|2068.76|2076.65|2068.95|2074.89|2067.19|35
1652759440000|2022-05-17 03:50:40|2076.31|2068.61|2077.36|2069.66|2077.45|2069.75|2075.85|2068.15|37
1652759450000|2022-05-17 03:50:50|2077.25|2069.55|2078.77|2071.07|2078.77|2071.07|2077.18|2069.48|26
1652759460000|2022-05-17 03:51:00|2078.6|2070.9|2079.22|2071.52|2079.22|2071.52|2077.5|2069.8|34
1652759470000|2022-05-17 03:51:10|2079.98|2072.28|2079.92|2072.22|2080.98|2073.28|2079.18|2071.48|39
1652759480000|2022-05-17 03:51:20|2080.14|2072.44|2078.65|2070.95|2080.18|2072.48|2078.51|2070.81|37
1652759490000|2022-05-17 03:51:30|2078.68|2070.98|2080.39|2072.69|2080.39|2072.69|2078.31|2070.61|33
1652759500000|2022-05-17 03:51:40|2080.38|2072.68|2079.6|2071.9|2080.4|2072.7|2079.6|2071.9|31
1652759510000|2022-05-17 03:51:50|2079.61|2071.91|2079.54|2071.84|2080.22|2072.52|2079.23|2071.53|36
1652759520000|2022-05-17 03:52:00|2079.53|2071.83|2078|2070.3|2079.56|2071.86|2078|2070.3|32
1652759530000|2022-05-17 03:52:10|2078.02|2070.32|2077.6|2069.9|2078.05|2070.35|2077.37|2069.67|34
1652759540000|2022-05-17 03:52:20|2077.72|2070.02|2077.46|2069.76|2077.76|2070.06|2077.46|2069.76|38
1652759550000|2022-05-17 03:52:30|2077.43|2069.73|2077.07|2069.37|2077.61|2069.91|2076.96|2069.26|39
1652759560000|2022-05-17 03:52:40|2077.03|2069.33|2076|2068.3|2077.03|2069.33|2075.8|2068.1|38
1652759570000|2022-05-17 03:52:50|2076.01|2068.31|2075.33|2067.63|2076.07|2068.37|2075.14|2067.44|40
1652759580000|2022-05-17 03:53:00|2075.22|2067.52|2075.13|2067.43|2075.51|2067.81|2075.13|2067.43|33
1652759590000|2022-05-17 03:53:10|2075.12|2067.42|2074.43|2066.73|2075.21|2067.51|2074.43|2066.73|32
1652759600000|2022-05-17 03:53:20|2074.42|2066.72|2074.48|2066.78|2074.6|2066.9|2074.41|2066.71|37
1652759610000|2022-05-17 03:53:30|2074.41|2066.71|2074.67|2066.97|2074.74|2067.04|2074.13|2066.43|39
1652759620000|2022-05-17 03:53:40|2074.68|2066.98|2075.07|2067.37|2075.14|2067.44|2074.66|2066.96|36
1652759630000|2022-05-17 03:53:50|2075.11|2067.41|2074.59|2066.89|2075.11|2067.41|2074.58|2066.88|35
1652759640000|2022-05-17 03:54:00|2074.6|2066.9|2074.46|2066.76|2074.73|2067.03|2074.27|2066.57|29
1652759650000|2022-05-17 03:54:10|2074.6|2066.9|2074.83|2067.13|2075.04|2067.34|2074.27|2066.57|34
1652759660000|2022-05-17 03:54:20|2074.84|2067.14|2074.32|2066.62|2075.15|2067.45|2074.11|2066.41|32
1652759670000|2022-05-17 03:54:30|2074.19|2066.49|2073.7|2066|2074.31|2066.61|2073.44|2065.74|35
1652759680000|2022-05-17 03:54:40|2073.75|2066.05|2073.18|2065.48|2073.83|2066.13|2073.18|2065.48|31
1652759690000|2022-05-17 03:54:50|2073.19|2065.49|2073.26|2065.56|2073.46|2065.76|2073.16|2065.46|32
1652759700000|2022-05-17 03:55:00|2073.27|2065.57|2073.82|2066.12|2074.02|2066.32|2073.27|2065.57|37
1652759710000|2022-05-17 03:55:10|2073.8|2066.1|2074.48|2066.78|2074.83|2067.13|2073.8|2066.1|34
1652759720000|2022-05-17 03:55:20|2074.34|2066.64|2074.28|2066.58|2074.59|2066.89|2074.19|2066.49|32
1652759730000|2022-05-17 03:55:30|2074.21|2066.51|2074.39|2066.69|2074.71|2067.01|2074.21|2066.51|24
1652759740000|2022-05-17 03:55:40|2074.57|2066.87|2075.21|2067.51|2075.26|2067.56|2074.57|2066.87|29
1652759750000|2022-05-17 03:55:50|2075.16|2067.46|2075.3|2067.6|2075.32|2067.62|2074.97|2067.27|28
1652759760000|2022-05-17 03:56:00|2075.32|2067.62|2075.43|2067.73|2075.51|2067.81|2075.28|2067.58|35
1652759770000|2022-05-17 03:56:10|2075.45|2067.75|2075.69|2067.99|2075.72|2068.02|2075.39|2067.69|27
1652759780000|2022-05-17 03:56:20|2075.72|2068.02|2075.34|2067.64|2075.83|2068.13|2075.33|2067.63|33
1652759790000|2022-05-17 03:56:30|2075.33|2067.63|2075.09|2067.39|2075.44|2067.74|2075.05|2067.35|28
1652759800000|2022-05-17 03:56:40|2075.1|2067.4|2074.73|2067.03|2075.11|2067.41|2074.59|2066.89|29
1652759810000|2022-05-17 03:56:50|2074.74|2067.04|2074.79|2067.09|2074.88|2067.18|2074.67|2066.97|26
1652759820000|2022-05-17 03:57:00|2074.8|2067.1|2074.87|2067.17|2074.89|2067.19|2074.58|2066.88|22
1652759830000|2022-05-17 03:57:10|2074.86|2067.16|2074.85|2067.15|2075.06|2067.36|2074.56|2066.86|36
1652759840000|2022-05-17 03:57:20|2075.01|2067.31|2075.64|2067.94|2075.65|2067.95|2074.75|2067.05|31
1652759850000|2022-05-17 03:57:30|2075.62|2067.92|2076.18|2068.48|2076.18|2068.48|2075.36|2067.66|29
1652759860000|2022-05-17 03:57:40|2076.05|2068.35|2076.42|2068.72|2076.55|2068.85|2076.05|2068.35|35
1652759870000|2022-05-17 03:57:50|2076.44|2068.74|2076.03|2068.33|2076.58|2068.88|2076.03|2068.33|36
1652759880000|2022-05-17 03:58:00|2076.06|2068.36|2075.47|2067.77|2076.1|2068.4|2075.06|2067.36|37
1652759890000|2022-05-17 03:58:10|2075.48|2067.78|2076.05|2068.35|2076.11|2068.41|2075.48|2067.78|33
1652759900000|2022-05-17 03:58:20|2076.04|2068.34|2075.18|2067.48|2076.04|2068.34|2075.09|2067.39|31
1652759910000|2022-05-17 03:58:30|2075.22|2067.52|2074.95|2067.25|2075.38|2067.68|2074.95|2067.25|36
1652759920000|2022-05-17 03:58:40|2074.94|2067.24|2074.96|2067.26|2075.21|2067.51|2074.93|2067.23|33
1652759930000|2022-05-17 03:58:50|2074.98|2067.28|2075.02|2067.32|2075.09|2067.39|2074.9|2067.2|32
1652759940000|2022-05-17 03:59:00|2075.03|2067.33|2074.98|2067.28|2075.13|2067.43|2074.78|2067.08|33
1652759950000|2022-05-17 03:59:10|2075.01|2067.31|2074.83|2067.13|2075.02|2067.32|2074.5|2066.8|33
1652759960000|2022-05-17 03:59:20|2074.9|2067.2|2076.3|2068.6|2076.3|2068.6|2074.69|2066.99|39
1652759970000|2022-05-17 03:59:30|2076.32|2068.62|2075.44|2067.74|2076.32|2068.62|2075.38|2067.68|37
1652759980000|2022-05-17 03:59:40|2075.45|2067.75|2074.84|2067.14|2075.58|2067.88|2074.8|2067.1|36
1652759990000|2022-05-17 03:59:50|2074.87|2067.17|2074.58|2066.88|2074.94|2067.24|2074.43|2066.73|35
1652760000000|2022-05-17 04:00:00|2074.59|2066.89|2076.11|2068.41|2076.11|2068.41|2074.59|2066.89|38
1652760010000|2022-05-17 04:00:10|2076.04|2068.34|2076.51|2068.81|2076.53|2068.83|2075.91|2068.21|33
1652760020000|2022-05-17 04:00:20|2076.31|2068.61|2075.86|2068.16|2076.46|2068.76|2075.86|2068.16|36
1652760030000|2022-05-17 04:00:30|2075.76|2068.06|2074.5|2066.8|2075.76|2068.06|2074.5|2066.8|38
1652760040000|2022-05-17 04:00:40|2074.55|2066.85|2074.13|2066.43|2074.63|2066.93|2074.11|2066.41|38
1652760050000|2022-05-17 04:00:50|2074.3|2066.6|2074.14|2066.44|2074.36|2066.66|2074.02|2066.32|29
1652760060000|2022-05-17 04:01:00|2074.16|2066.46|2074.18|2066.48|2074.19|2066.49|2073.97|2066.27|28
1652760070000|2022-05-17 04:01:10|2074.16|2066.46|2073.71|2066.01|2074.16|2066.46|2073.6|2065.9|11
1652760080000|2022-05-17 04:01:20|2073.56|2065.86|2073.59|2065.89|2074.04|2066.34|2073.41|2065.71|36
1652760090000|2022-05-17 04:01:30|2073.47|2065.77|2073.14|2065.44|2073.8|2066.1|2073.03|2065.33|33
1652760100000|2022-05-17 04:01:40|2073.13|2065.43|2072.28|2064.58|2073.16|2065.46|2072.28|2064.58|28
1652760110000|2022-05-17 04:01:50|2072.24|2064.54|2072.24|2064.54|2072.36|2064.66|2071.91|2064.21|30
1652760120000|2022-05-17 04:02:00|2072.28|2064.58|2071.65|2063.95|2072.47|2064.77|2071.62|2063.92|29
1652760130000|2022-05-17 04:02:10|2071.63|2063.93|2071.54|2063.84|2071.72|2064.02|2071.5|2063.8|37
1652760140000|2022-05-17 04:02:20|2071.58|2063.88|2071.43|2063.73|2071.79|2064.09|2071.36|2063.66|34
1652760150000|2022-05-17 04:02:30|2071.41|2063.71|2071.14|2063.44|2071.48|2063.78|2071.07|2063.37|38
1652760160000|2022-05-17 04:02:40|2071.21|2063.51|2071.38|2063.68|2071.52|2063.82|2070.98|2063.28|36
1652760170000|2022-05-17 04:02:50|2071.3|2063.6|2070.92|2063.22|2071.38|2063.68|2070.87|2063.17|36
1652760180000|2022-05-17 04:03:00|2070.97|2063.27|2071.42|2063.72|2071.42|2063.72|2070.9|2063.2|28
1652760190000|2022-05-17 04:03:10|2071.52|2063.82|2071.99|2064.29|2072.44|2064.74|2071.48|2063.78|29
1652760200000|2022-05-17 04:03:20|2071.98|2064.28|2071.05|2063.35|2071.98|2064.28|2071.02|2063.32|35
1652760210000|2022-05-17 04:03:30|2071.04|2063.34|2070.24|2062.54|2071.06|2063.36|2070.22|2062.52|37
1652760220000|2022-05-17 04:03:40|2070.25|2062.55|2068.94|2061.24|2070.45|2062.75|2068.75|2061.05|36
1652760230000|2022-05-17 04:03:50|2068.77|2061.07|2068.36|2060.66|2069.15|2061.45|2068.23|2060.53|35
1652760240000|2022-05-17 04:04:00|2068.39|2060.69|2068.64|2060.94|2068.65|2060.95|2068.36|2060.66|31
1652760250000|2022-05-17 04:04:10|2068.6|2060.9|2068.45|2060.75|2068.74|2061.04|2068.44|2060.74|19
1652760260000|2022-05-17 04:04:20|2068.53|2060.83|2068.41|2060.71|2068.81|2061.11|2068.4|2060.7|29
1652760270000|2022-05-17 04:04:30|2068.42|2060.72|2068.4|2060.7|2068.75|2061.05|2068.4|2060.7|22
1652760280000|2022-05-17 04:04:40|2068.37|2060.67|2068.46|2060.76|2068.59|2060.89|2068.37|2060.67|25
1652760290000|2022-05-17 04:04:50|2068.48|2060.78|2068.4|2060.7|2068.54|2060.84|2068.39|2060.69|28
1652760300000|2022-05-17 04:05:00|2068.41|2060.71|2068.58|2060.88|2068.61|2060.91|2068.4|2060.7|30
1652760310000|2022-05-17 04:05:10|2068.57|2060.87|2068.19|2060.49|2068.62|2060.92|2068.03|2060.33|31
1652760320000|2022-05-17 04:05:20|2068.32|2060.62|2068.44|2060.74|2068.48|2060.78|2068.16|2060.46|31
1652760330000|2022-05-17 04:05:30|2068.42|2060.72|2068.43|2060.73|2068.47|2060.77|2068.31|2060.61|30
1652760340000|2022-05-17 04:05:40|2068.44|2060.74|2069.14|2061.44|2069.14|2061.44|2068.3|2060.6|32
1652760350000|2022-05-17 04:05:50|2069.05|2061.35|2069.23|2061.53|2069.27|2061.57|2068.96|2061.26|25
1652760360000|2022-05-17 04:06:00|2069.16|2061.46|2070.24|2062.54|2070.31|2062.61|2069.14|2061.44|34
1652760370000|2022-05-17 04:06:10|2070.42|2062.72|2070.52|2062.82|2071.27|2063.57|2070.2|2062.5|38
1652760380000|2022-05-17 04:06:20|2070.91|2063.21|2070.79|2063.09|2071.04|2063.34|2070.68|2062.98|32
1652760390000|2022-05-17 04:06:30|2070.78|2063.08|2069.9|2062.2|2070.78|2063.08|2069.48|2061.78|34
1652760400000|2022-05-17 04:06:40|2069.91|2062.21|2070.61|2062.91|2070.63|2062.93|2069.91|2062.21|30
1652760410000|2022-05-17 04:06:50|2070.62|2062.92|2069.34|2061.64|2070.76|2063.06|2069.34|2061.64|32
1652760420000|2022-05-17 04:07:00|2069.55|2061.85|2069.63|2061.93|2069.79|2062.09|2069.25|2061.55|33
1652760430000|2022-05-17 04:07:10|2069.66|2061.96|2070.21|2062.51|2070.41|2062.71|2069.44|2061.74|36
1652760440000|2022-05-17 04:07:20|2070.18|2062.48|2070.82|2063.12|2070.99|2063.29|2070|2062.3|24
1652760450000|2022-05-17 04:07:30|2070.84|2063.14|2070.18|2062.48|2070.94|2063.24|2070.18|2062.48|31
1652760460000|2022-05-17 04:07:40|2070.21|2062.51|2069.96|2062.26|2070.67|2062.97|2069.88|2062.18|38
1652760470000|2022-05-17 04:07:50|2069.97|2062.27|2070|2062.3|2070.04|2062.34|2069.84|2062.14|21
1652760480000|2022-05-17 04:08:00|2070.07|2062.37|2069.66|2061.96|2070.07|2062.37|2069.64|2061.94|23
1652760490000|2022-05-17 04:08:10|2069.74|2062.04|2069.88|2062.18|2069.88|2062.18|2069.49|2061.79|22
1652760500000|2022-05-17 04:08:20|2069.87|2062.17|2070.55|2062.85|2070.64|2062.94|2069.84|2062.14|21
1652760510000|2022-05-17 04:08:30|2070.53|2062.83|2070.57|2062.87|2070.68|2062.98|2070.36|2062.66|33
1652760520000|2022-05-17 04:08:40|2070.52|2062.82|2070.57|2062.87|2070.76|2063.06|2070.52|2062.82|28
1652760530000|2022-05-17 04:08:50|2070.74|2063.04|2070.71|2063.01|2070.79|2063.09|2070.57|2062.87|17
1652760540000|2022-05-17 04:09:00|2070.81|2063.11|2070.54|2062.84|2070.81|2063.11|2070|2062.3|30
1652760550000|2022-05-17 04:09:10|2070.48|2062.78|2070.7|2063|2070.9|2063.2|2070.42|2062.72|34
1652760560000|2022-05-17 04:09:20|2070.75|2063.05|2070.7|2063|2070.9|2063.2|2070.59|2062.89|28
1652760570000|2022-05-17 04:09:30|2070.76|2063.06|2071.44|2063.74|2071.45|2063.75|2070.76|2063.06|20
1652760580000|2022-05-17 04:09:40|2071.4|2063.7|2071.4|2063.7|2071.48|2063.78|2071.39|2063.69|18
1652760590000|2022-05-17 04:09:50|2071.45|2063.75|2070.42|2062.72|2071.47|2063.77|2070.33|2062.63|32
1652760600000|2022-05-17 04:10:00|2070.45|2062.75|2071.11|2063.41|2071.11|2063.41|2070.4|2062.7|23
1652760610000|2022-05-17 04:10:10|2071.17|2063.47|2072.15|2064.45|2072.16|2064.46|2071.17|2063.47|22
1652760620000|2022-05-17 04:10:20|2072.14|2064.44|2071.6|2063.9|2072.14|2064.44|2071.44|2063.74|31
1652760630000|2022-05-17 04:10:30|2071.56|2063.86|2071.69|2063.99|2071.69|2063.99|2071.51|2063.81|17
1652760640000|2022-05-17 04:10:40|2071.74|2064.04|2071.73|2064.03|2071.74|2064.04|2071.69|2063.99|7
1652760650000|2022-05-17 04:10:50|2071.71|2064.01|2071.39|2063.69|2071.71|2064.01|2071.38|2063.68|15
1652760660000|2022-05-17 04:11:00|2071.4|2063.7|2071.8|2064.1|2071.8|2064.1|2071.33|2063.63|18
1652760670000|2022-05-17 04:11:10|2071.82|2064.12|2072.69|2064.99|2072.69|2064.99|2071.68|2063.98|23
1652760680000|2022-05-17 04:11:20|2072.68|2064.98|2072.27|2064.57|2072.72|2065.02|2072.27|2064.57|27
1652760690000|2022-05-17 04:11:30|2072.31|2064.61|2072.44|2064.74|2072.51|2064.81|2072.2|2064.5|25
1652760700000|2022-05-17 04:11:40|2072.46|2064.76|2072.44|2064.74|2072.51|2064.81|2072.31|2064.61|19
1652760710000|2022-05-17 04:11:50|2072.43|2064.73|2068.25|2060.55|2072.43|2064.73|2068.13|2060.43|27
1652760720000|2022-05-17 04:12:00|2068.13|2060.43|2069.51|2061.81|2069.58|2061.88|2068.13|2060.43|37
1652760730000|2022-05-17 04:12:10|2069.52|2061.82|2070.09|2062.39|2070.13|2062.43|2069.52|2061.82|32
1652760740000|2022-05-17 04:12:20|2070|2062.3|2069.73|2062.03|2070.03|2062.33|2069.73|2062.03|20
1652760750000|2022-05-17 04:12:30|2069.71|2062.01|2069.87|2062.17|2070.17|2062.47|2069.71|2062.01|25
1652760760000|2022-05-17 04:12:40|2069.89|2062.19|2069.32|2061.62|2069.93|2062.23|2069.11|2061.41|34
1652760770000|2022-05-17 04:12:50|2069.33|2061.63|2069.71|2062.01|2069.8|2062.1|2069.17|2061.47|20
1652760780000|2022-05-17 04:13:00|2069.82|2062.12|2069.99|2062.29|2069.99|2062.29|2069.67|2061.97|29
1652760790000|2022-05-17 04:13:10|2069.98|2062.28|2070.13|2062.43|2070.18|2062.48|2069.88|2062.18|33
1652760800000|2022-05-17 04:13:20|2070.11|2062.41|2070.07|2062.37|2070.18|2062.48|2069.97|2062.27|29
1652760810000|2022-05-17 04:13:30|2070.08|2062.38|2069.56|2061.86|2070.08|2062.38|2069.34|2061.64|31
1652760820000|2022-05-17 04:13:40|2069.79|2062.09|2069.8|2062.1|2069.88|2062.18|2069.64|2061.94|33
1652760830000|2022-05-17 04:13:50|2069.79|2062.09|2069.66|2061.96|2070.04|2062.34|2069.55|2061.85|30
1652760840000|2022-05-17 04:14:00|2069.6|2061.9|2069.9|2062.2|2069.96|2062.26|2069.59|2061.89|34
1652760850000|2022-05-17 04:14:10|2069.91|2062.21|2070.57|2062.87|2070.64|2062.94|2069.75|2062.05|34
1652760860000|2022-05-17 04:14:20|2070.47|2062.77|2070.83|2063.13|2071.1|2063.4|2070.39|2062.69|37
1652760870000|2022-05-17 04:14:30|2070.69|2062.99|2070.05|2062.35|2070.69|2062.99|2069.94|2062.24|35
1652760880000|2022-05-17 04:14:40|2070.03|2062.33|2069.63|2061.93|2070.03|2062.33|2069.55|2061.85|31
1652760890000|2022-05-17 04:14:50|2069.65|2061.95|2070.23|2062.53|2070.28|2062.58|2069.64|2061.94|30
1652760900000|2022-05-17 04:15:00|2070.12|2062.42|2069.69|2061.99|2070.13|2062.43|2069.64|2061.94|30
1652760910000|2022-05-17 04:15:10|2069.68|2061.98|2069.83|2062.13|2069.94|2062.24|2069.68|2061.98|22
1652760920000|2022-05-17 04:15:20|2069.8|2062.1|2069.63|2061.93|2069.86|2062.16|2069.58|2061.88|24
1652760930000|2022-05-17 04:15:30|2069.65|2061.95|2069.51|2061.81|2069.94|2062.24|2069.51|2061.81|33
1652760940000|2022-05-17 04:15:40|2069.49|2061.79|2069.67|2061.97|2069.68|2061.98|2069.49|2061.79|29
1652760950000|2022-05-17 04:15:50|2069.6|2061.9|2068.95|2061.25|2069.63|2061.93|2068.88|2061.18|31
1652760960000|2022-05-17 04:16:00|2068.98|2061.28|2068.87|2061.17|2069.3|2061.6|2068.69|2060.99|33
1652760970000|2022-05-17 04:16:10|2068.84|2061.14|2068.88|2061.18|2068.91|2061.21|2068.7|2061|26
1652760980000|2022-05-17 04:16:20|2068.96|2061.26|2068.63|2060.93|2069.1|2061.4|2068.55|2060.85|32
1652760990000|2022-05-17 04:16:30|2068.68|2060.98|2068.35|2060.65|2068.93|2061.23|2068.29|2060.59|35
1652761000000|2022-05-17 04:16:40|2068.36|2060.66|2068.32|2060.62|2068.61|2060.91|2068.32|2060.62|31
1652761010000|2022-05-17 04:16:50|2068.28|2060.58|2068.14|2060.44|2068.66|2060.96|2068.02|2060.32|36
1652761020000|2022-05-17 04:17:00|2068.11|2060.41|2067.96|2060.26|2068.19|2060.49|2067.38|2059.68|37
1652761030000|2022-05-17 04:17:10|2068.06|2060.36|2068.36|2060.66|2068.39|2060.69|2067.77|2060.07|32
1652761040000|2022-05-17 04:17:20|2068.38|2060.68|2068.25|2060.55|2068.44|2060.74|2068.07|2060.37|29
1652761050000|2022-05-17 04:17:30|2068.19|2060.49|2067.56|2059.86|2068.27|2060.57|2067.56|2059.86|29
1652761060000|2022-05-17 04:17:40|2067.49|2059.79|2067.87|2060.17|2068.04|2060.34|2067.49|2059.79|31
1652761070000|2022-05-17 04:17:50|2067.85|2060.15|2067.73|2060.03|2067.89|2060.19|2067.73|2060.03|23
1652761080000|2022-05-17 04:18:00|2067.85|2060.15|2067.8|2060.1|2067.91|2060.21|2067.8|2060.1|17
1652761090000|2022-05-17 04:18:10|2067.86|2060.16|2068.33|2060.63|2068.33|2060.63|2067.81|2060.11|27
1652761100000|2022-05-17 04:18:20|2068.35|2060.65|2069.1|2061.4|2069.17|2061.47|2067.99|2060.29|34
1652761110000|2022-05-17 04:18:30|2069.09|2061.39|2068.85|2061.15|2069.12|2061.42|2068.85|2061.15|26
1652761120000|2022-05-17 04:18:40|2068.81|2061.11|2068.84|2061.14|2068.9|2061.2|2068.1|2060.4|25
1652761130000|2022-05-17 04:18:50|2068.81|2061.11|2068.52|2060.82|2068.81|2061.11|2068.5|2060.8|29
1652761140000|2022-05-17 04:19:00|2068.67|2060.97|2068.56|2060.86|2068.86|2061.16|2068.53|2060.83|23
1652761150000|2022-05-17 04:19:10|2068.57|2060.87|2068.81|2061.11|2069.06|2061.36|2068.57|2060.87|33
1652761160000|2022-05-17 04:19:20|2068.84|2061.14|2068.87|2061.17|2069.09|2061.39|2068.81|2061.11|29
1652761170000|2022-05-17 04:19:30|2068.86|2061.16|2068.85|2061.15|2068.87|2061.17|2068.84|2061.14|8
1652761180000|2022-05-17 04:19:40|2068.86|2061.16|2068.92|2061.22|2068.94|2061.24|2068.82|2061.12|11
1652761190000|2022-05-17 04:19:50|2068.95|2061.25|2069.2|2061.5|2069.2|2061.5|2068.7|2061|23
1652761200000|2022-05-17 04:20:00|2069.18|2061.48|2068.94|2061.24|2069.19|2061.49|2068.91|2061.21|29
1652761210000|2022-05-17 04:20:10|2068.91|2061.21|2069.01|2061.31|2069.1|2061.4|2068.88|2061.18|31
1652761220000|2022-05-17 04:20:20|2069|2061.3|2068.97|2061.27|2069.09|2061.39|2068.95|2061.25|26
1652761230000|2022-05-17 04:20:30|2068.98|2061.28|2069.06|2061.36|2069.2|2061.5|2068.98|2061.28|24
1652761240000|2022-05-17 04:20:40|2069.05|2061.35|2069.09|2061.39|2069.09|2061.39|2068.98|2061.28|20
1652761250000|2022-05-17 04:20:50|2069.04|2061.34|2068.81|2061.11|2069.07|2061.37|2068.74|2061.04|31
1652761260000|2022-05-17 04:21:00|2068.9|2061.2|2068.93|2061.23|2068.98|2061.28|2068.59|2060.89|27
1652761270000|2022-05-17 04:21:10|2068.92|2061.22|2068.92|2061.22|2068.98|2061.28|2068.85|2061.15|32
1652761280000|2022-05-17 04:21:20|2068.97|2061.27|2069.09|2061.39|2069.2|2061.5|2068.94|2061.24|17
1652761290000|2022-05-17 04:21:30|2068.95|2061.25|2069.29|2061.59|2069.29|2061.59|2068.8|2061.1|32
1652761300000|2022-05-17 04:21:40|2069.3|2061.6|2068.95|2061.25|2069.68|2061.98|2068.89|2061.19|27
1652761310000|2022-05-17 04:21:50|2068.87|2061.17|2068.95|2061.25|2069|2061.3|2068.71|2061.01|28
1652761320000|2022-05-17 04:22:00|2068.79|2061.09|2069.01|2061.31|2069.05|2061.35|2068.78|2061.08|23
1652761330000|2022-05-17 04:22:10|2069.02|2061.32|2068.74|2061.04|2069.13|2061.43|2068.58|2060.88|31
1652761340000|2022-05-17 04:22:20|2068.84|2061.14|2068.65|2060.95|2069.06|2061.36|2068.44|2060.74|28
1652761350000|2022-05-17 04:22:30|2068.66|2060.96|2068.76|2061.06|2068.84|2061.14|2068.55|2060.85|22
1652761360000|2022-05-17 04:22:40|2068.72|2061.02|2068.88|2061.18|2069.09|2061.39|2068.55|2060.85|30
1652761370000|2022-05-17 04:22:50|2068.63|2060.93|2068.48|2060.78|2068.77|2061.07|2068.24|2060.54|19
1652761380000|2022-05-17 04:23:00|2068.5|2060.8|2068.34|2060.64|2068.91|2061.21|2068.34|2060.64|30
1652761390000|2022-05-17 04:23:10|2068.46|2060.76|2068.21|2060.51|2068.46|2060.76|2067.66|2059.96|24
1652761400000|2022-05-17 04:23:20|2068.12|2060.42|2068.11|2060.41|2068.12|2060.42|2067.73|2060.03|28
1652761410000|2022-05-17 04:23:30|2068.02|2060.32|2067.97|2060.27|2068.03|2060.33|2067.75|2060.05|20
1652761420000|2022-05-17 04:23:40|2067.83|2060.13|2067.99|2060.29|2068|2060.3|2067.65|2059.95|29
1652761430000|2022-05-17 04:23:50|2067.82|2060.12|2067.87|2060.17|2067.99|2060.29|2067.19|2059.49|32
1652761440000|2022-05-17 04:24:00|2067.61|2059.91|2067.17|2059.47|2067.61|2059.91|2067.11|2059.41|27
1652761450000|2022-05-17 04:24:10|2067.18|2059.48|2067.36|2059.66|2067.62|2059.92|2067.18|2059.48|34
1652761460000|2022-05-17 04:24:20|2067.23|2059.53|2067.45|2059.75|2067.53|2059.83|2067.02|2059.32|31
1652761470000|2022-05-17 04:24:30|2067.43|2059.73|2067.2|2059.5|2067.53|2059.83|2067.2|2059.5|29
1652761480000|2022-05-17 04:24:40|2067.19|2059.49|2067.45|2059.75|2067.45|2059.75|2067.19|2059.49|23
1652761490000|2022-05-17 04:24:50|2067.39|2059.69|2067.08|2059.38|2067.43|2059.73|2066.96|2059.26|24
1652761500000|2022-05-17 04:25:00|2067.11|2059.41|2067.32|2059.62|2067.33|2059.63|2067.04|2059.34|21
1652761510000|2022-05-17 04:25:10|2067.31|2059.61|2067.85|2060.15|2068.01|2060.31|2067.24|2059.54|33
1652761520000|2022-05-17 04:25:20|2067.84|2060.14|2067.72|2060.02|2067.88|2060.18|2067.49|2059.79|19
1652761530000|2022-05-17 04:25:30|2067.7|2060|2067.73|2060.03|2068.07|2060.37|2067.64|2059.94|22
1652761540000|2022-05-17 04:25:40|2068.03|2060.33|2067.64|2059.94|2068.03|2060.33|2067.57|2059.87|27
1652761550000|2022-05-17 04:25:50|2067.63|2059.93|2067.43|2059.73|2067.75|2060.05|2067.39|2059.69|30
1652761560000|2022-05-17 04:26:00|2067.4|2059.7|2067.29|2059.59|2067.49|2059.79|2067.17|2059.47|28
1652761570000|2022-05-17 04:26:10|2067.31|2059.61|2067.29|2059.59|2067.42|2059.72|2067.07|2059.37|23
1652761580000|2022-05-17 04:26:20|2067.36|2059.66|2067.25|2059.55|2067.36|2059.66|2067.12|2059.42|12
1652761590000|2022-05-17 04:26:30|2067.21|2059.51|2066.72|2059.02|2067.21|2059.51|2066.72|2059.02|5
1652761600000|2022-05-17 04:26:40|2066.85|2059.15|2066.57|2058.87|2066.85|2059.15|2066.12|2058.42|34
1652761610000|2022-05-17 04:26:50|2066.61|2058.91|2067.49|2059.79|2067.49|2059.79|2066.43|2058.73|29
1652761620000|2022-05-17 04:27:00|2067.54|2059.84|2067.56|2059.86|2067.62|2059.92|2067.23|2059.53|30
1652761630000|2022-05-17 04:27:10|2067.58|2059.88|2067.89|2060.19|2067.89|2060.19|2067.56|2059.86|30
1652761640000|2022-05-17 04:27:20|2067.8|2060.1|2067.99|2060.29|2068.42|2060.72|2067.8|2060.1|38
1652761650000|2022-05-17 04:27:30|2067.92|2060.22|2067.99|2060.29|2068.18|2060.48|2067.85|2060.15|29
1652761660000|2022-05-17 04:27:40|2067.97|2060.27|2067.89|2060.19|2068|2060.3|2067.72|2060.02|29
1652761670000|2022-05-17 04:27:50|2067.9|2060.2|2068.17|2060.47|2068.21|2060.51|2067.9|2060.2|28
1652761680000|2022-05-17 04:28:00|2068.16|2060.46|2067.83|2060.13|2068.16|2060.46|2067.83|2060.13|28
1652761690000|2022-05-17 04:28:10|2067.96|2060.26|2067.38|2059.68|2067.96|2060.26|2067.38|2059.68|30
1652761700000|2022-05-17 04:28:20|2067.29|2059.59|2067.39|2059.69|2067.62|2059.92|2067.24|2059.54|28
1652761710000|2022-05-17 04:28:30|2067.32|2059.62|2066.46|2058.76|2067.36|2059.66|2066.45|2058.75|26
1652761720000|2022-05-17 04:28:40|2066.47|2058.77|2066.74|2059.04|2066.98|2059.28|2066.45|2058.75|32
1652761730000|2022-05-17 04:28:50|2066.77|2059.07|2066.47|2058.77|2066.83|2059.13|2066.42|2058.72|21
1652761740000|2022-05-17 04:29:00|2066.46|2058.76|2066.72|2059.02|2066.72|2059.02|2066.07|2058.37|28
1652761750000|2022-05-17 04:29:10|2066.71|2059.01|2067.03|2059.33|2067.04|2059.34|2066.6|2058.9|21
1652761760000|2022-05-17 04:29:20|2067.05|2059.35|2067.07|2059.37|2067.38|2059.68|2066.55|2058.85|29
1652761770000|2022-05-17 04:29:30|2067.09|2059.39|2067.31|2059.61|2067.34|2059.64|2067.09|2059.39|20
1652761780000|2022-05-17 04:29:40|2067.29|2059.59|2067.24|2059.54|2067.31|2059.61|2067.11|2059.41|22
1652761790000|2022-05-17 04:29:50|2067.21|2059.51|2067.23|2059.53|2067.24|2059.54|2067.2|2059.5|14
1652761800000|2022-05-17 04:30:00|2067.21|2059.51|2066.26|2058.56|2067.21|2059.51|2066.22|2058.52|25
1652761810000|2022-05-17 04:30:10|2066.25|2058.55|2067.24|2059.54|2067.24|2059.54|2066.25|2058.55|30
1652761820000|2022-05-17 04:30:20|2067.3|2059.6|2067.77|2060.07|2067.85|2060.15|2067.25|2059.55|28
1652761830000|2022-05-17 04:30:30|2067.89|2060.19|2068.36|2060.66|2068.36|2060.66|2067.89|2060.19|21
1652761840000|2022-05-17 04:30:40|2068.37|2060.67|2070.09|2062.39|2070.39|2062.69|2067.99|2060.29|34
1652761850000|2022-05-17 04:30:50|2070.06|2062.36|2070.63|2062.93|2070.63|2062.93|2069.53|2061.83|17
1652761860000|2022-05-17 04:31:00|2070.64|2062.94|2070.5|2062.8|2070.67|2062.97|2069.99|2062.29|30
1652761870000|2022-05-17 04:31:10|2070.49|2062.79|2070.28|2062.58|2070.64|2062.94|2069.84|2062.14|18
1652761880000|2022-05-17 04:31:20|2069.84|2062.14|2071.89|2064.19|2072.08|2064.38|2069.84|2062.14|31
1652761890000|2022-05-17 04:31:30|2071.86|2064.16|2071.95|2064.25|2071.98|2064.28|2071.79|2064.09|28
1652761900000|2022-05-17 04:31:40|2071.86|2064.16|2072.08|2064.38|2072.1|2064.4|2071.86|2064.16|27
1652761910000|2022-05-17 04:31:50|2072.11|2064.41|2072.49|2064.79|2072.51|2064.81|2071.91|2064.21|31
1652761920000|2022-05-17 04:32:00|2072.52|2064.82|2074|2066.3|2074.3|2066.6|2072.51|2064.81|36
1652761930000|2022-05-17 04:32:10|2073.98|2066.28|2074.19|2066.49|2074.38|2066.68|2073.98|2066.28|28
1652761940000|2022-05-17 04:32:20|2074.17|2066.47|2075.08|2067.38|2075.88|2068.18|2074.17|2066.47|35
1652761950000|2022-05-17 04:32:30|2075.18|2067.48|2075.03|2067.33|2075.68|2067.98|2075.01|2067.31|32
1652761960000|2022-05-17 04:32:40|2075.14|2067.44|2075.13|2067.43|2075.28|2067.58|2074.99|2067.29|30
1652761970000|2022-05-17 04:32:50|2075.16|2067.46|2074.73|2067.03|2075.31|2067.61|2074.52|2066.82|30
1652761980000|2022-05-17 04:33:00|2074.74|2067.04|2074.59|2066.89|2074.81|2067.11|2074.22|2066.52|30
1652761990000|2022-05-17 04:33:10|2074.58|2066.88|2075.37|2067.67|2075.48|2067.78|2074.52|2066.82|25
1652762000000|2022-05-17 04:33:20|2075.33|2067.63|2075.15|2067.45|2075.41|2067.71|2075.08|2067.38|24
1652762010000|2022-05-17 04:33:30|2075.17|2067.47|2075.47|2067.77|2075.47|2067.77|2075.17|2067.47|19
1652762020000|2022-05-17 04:33:40|2075.5|2067.8|2075.56|2067.86|2075.79|2068.09|2075.25|2067.55|28
1652762030000|2022-05-17 04:33:50|2075.55|2067.85|2074.73|2067.03|2075.55|2067.85|2074.71|2067.01|28
1652762040000|2022-05-17 04:34:00|2074.75|2067.05|2074.51|2066.81|2074.78|2067.08|2074.05|2066.35|30
1652762050000|2022-05-17 04:34:10|2074.57|2066.87|2074.96|2067.26|2075|2067.3|2074.57|2066.87|21
1652762060000|2022-05-17 04:34:20|2074.97|2067.27|2075.81|2068.11|2075.81|2068.11|2074.96|2067.26|25
1652762070000|2022-05-17 04:34:30|2075.76|2068.06|2075.91|2068.21|2075.91|2068.21|2075.26|2067.56|17
1652762080000|2022-05-17 04:34:40|2075.96|2068.26|2076.03|2068.33|2076.03|2068.33|2075.89|2068.19|12
1652762090000|2022-05-17 04:34:50|2075.5|2067.8|2076.42|2068.72|2076.44|2068.74|2075.42|2067.72|19
1652762100000|2022-05-17 04:35:00|2076.47|2068.77|2076.7|2069|2076.82|2069.12|2076.38|2068.68|28
1652762110000|2022-05-17 04:35:10|2076.67|2068.97|2077.55|2069.85|2077.55|2069.85|2076.58|2068.88|23
1652762120000|2022-05-17 04:35:20|2077.52|2069.82|2078.03|2070.33|2078.04|2070.34|2077.36|2069.66|23
1652762130000|2022-05-17 04:35:30|2078.05|2070.35|2077.6|2069.9|2078.05|2070.35|2077.32|2069.62|34
1652762140000|2022-05-17 04:35:40|2077.57|2069.87|2078.41|2070.71|2078.52|2070.82|2077.53|2069.83|24
1652762150000|2022-05-17 04:35:50|2078.39|2070.69|2078.4|2070.7|2078.45|2070.75|2077.59|2069.89|34
1652762160000|2022-05-17 04:36:00|2078.26|2070.56|2079.39|2071.69|2079.65|2071.95|2078.26|2070.56|28
1652762170000|2022-05-17 04:36:10|2079.52|2071.82|2079.1|2071.4|2079.59|2071.89|2079.03|2071.33|33
1652762180000|2022-05-17 04:36:20|2079.16|2071.46|2080.08|2072.38|2080.13|2072.43|2079.16|2071.46|36
1652762190000|2022-05-17 04:36:30|2080.1|2072.4|2080.23|2072.53|2080.23|2072.53|2079.91|2072.21|34
1652762200000|2022-05-17 04:36:40|2080.24|2072.54|2081.67|2073.97|2081.83|2074.13|2080.24|2072.54|25
1652762210000|2022-05-17 04:36:50|2081.62|2073.92|2083.2|2075.5|2083.46|2075.76|2081.57|2073.87|32
1652762220000|2022-05-17 04:37:00|2083.11|2075.41|2083.25|2075.55|2083.33|2075.63|2083.08|2075.38|33
1652762230000|2022-05-17 04:37:10|2083.03|2075.33|2082.52|2074.82|2083.51|2075.81|2082.42|2074.72|36
1652762240000|2022-05-17 04:37:20|2082.56|2074.86|2083.57|2075.87|2083.61|2075.91|2082.47|2074.77|31
1652762250000|2022-05-17 04:37:30|2083.31|2075.61|2082.88|2075.18|2083.53|2075.83|2082.78|2075.08|35
1652762260000|2022-05-17 04:37:40|2082.8|2075.1|2081.81|2074.11|2082.8|2075.1|2081.81|2074.11|35
1652762270000|2022-05-17 04:37:50|2081.83|2074.13|2083.09|2075.39|2083.41|2075.71|2081.52|2073.82|37
1652762280000|2022-05-17 04:38:00|2083.27|2075.57|2081.81|2074.11|2083.29|2075.59|2081.74|2074.04|37
1652762290000|2022-05-17 04:38:10|2081.84|2074.14|2081.59|2073.89|2082.02|2074.32|2081.36|2073.66|32
1652762300000|2022-05-17 04:38:20|2081.6|2073.9|2081.52|2073.82|2081.76|2074.06|2081.34|2073.64|35
1652762310000|2022-05-17 04:38:30|2081.49|2073.79|2081.39|2073.69|2081.72|2074.02|2081.39|2073.69|24
1652762320000|2022-05-17 04:38:40|2081.41|2073.71|2081.5|2073.8|2081.76|2074.06|2081.39|2073.69|32
1652762330000|2022-05-17 04:38:50|2081.53|2073.83|2081.65|2073.95|2081.66|2073.96|2081.37|2073.67|23
1652762340000|2022-05-17 04:39:00|2081.66|2073.96|2081.53|2073.83|2081.66|2073.96|2081.47|2073.77|21
1652762350000|2022-05-17 04:39:10|2081.51|2073.81|2081.5|2073.8|2081.55|2073.85|2081.47|2073.77|18
1652762360000|2022-05-17 04:39:20|2081.37|2073.67|2080.95|2073.25|2081.38|2073.68|2080.95|2073.25|21
1652762370000|2022-05-17 04:39:30|2081.09|2073.39|2080.65|2072.95|2081.31|2073.61|2080.05|2072.35|34
1652762380000|2022-05-17 04:39:40|2080.59|2072.89|2080.24|2072.54|2080.59|2072.89|2080.2|2072.5|29
1652762390000|2022-05-17 04:39:50|2080.26|2072.56|2079.89|2072.19|2080.28|2072.58|2079.81|2072.11|22
1652762400000|2022-05-17 04:40:00|2079.99|2072.29|2079.54|2071.84|2080.53|2072.83|2079.54|2071.84|24
1652762410000|2022-05-17 04:40:10|2079.44|2071.74|2079.98|2072.28|2079.98|2072.28|2079.27|2071.57|21
1652762420000|2022-05-17 04:40:20|2079.99|2072.29|2081.5|2073.8|2081.53|2073.83|2079.99|2072.29|26
1652762430000|2022-05-17 04:40:30|2081.77|2074.07|2082.32|2074.62|2082.61|2074.91|2081.6|2073.9|27
1652762440000|2022-05-17 04:40:40|2082.49|2074.79|2084.07|2076.37|2084.14|2076.44|2081.81|2074.11|27
1652762450000|2022-05-17 04:40:50|2083.99|2076.29|2081.58|2073.88|2084.07|2076.37|2080.78|2073.08|35
1652762460000|2022-05-17 04:41:00|2081.66|2073.96|2080.75|2073.05|2082.21|2074.51|2080.63|2072.93|40
1652762470000|2022-05-17 04:41:10|2080.56|2072.86|2080.39|2072.69|2080.72|2073.02|2079.26|2071.56|37
1652762480000|2022-05-17 04:41:20|2080.05|2072.35|2078.37|2070.67|2080.05|2072.35|2078.37|2070.67|39
1652762490000|2022-05-17 04:41:30|2078.32|2070.62|2077.53|2069.83|2078.65|2070.95|2077.53|2069.83|34
1652762500000|2022-05-17 04:41:40|2077.55|2069.85|2077.43|2069.73|2077.81|2070.11|2077.35|2069.65|40
1652762510000|2022-05-17 04:41:50|2077.56|2069.86|2075.82|2068.12|2077.58|2069.88|2075.82|2068.12|39
1652762520000|2022-05-17 04:42:00|2075.88|2068.18|2077.14|2069.44|2077.51|2069.81|2075.52|2067.82|30
1652762530000|2022-05-17 04:42:10|2077.22|2069.52|2078.08|2070.38|2078.21|2070.51|2077.22|2069.52|32
1652762540000|2022-05-17 04:42:20|2078.09|2070.39|2077.9|2070.2|2078.09|2070.39|2077.59|2069.89|28
1652762550000|2022-05-17 04:42:30|2077.93|2070.23|2077.95|2070.25|2077.98|2070.28|2077.73|2070.03|6
1652762560000|2022-05-17 04:42:40|2077.73|2070.03|2078.31|2070.61|2078.79|2071.09|2077.73|2070.03|31
1652762570000|2022-05-17 04:42:50|2078.26|2070.56|2078.42|2070.72|2078.42|2070.72|2078.21|2070.51|24
1652762580000|2022-05-17 04:43:00|2078.41|2070.71|2079.99|2072.29|2080.08|2072.38|2078.4|2070.7|34
1652762590000|2022-05-17 04:43:10|2079.89|2072.19|2079.39|2071.69|2079.95|2072.25|2079.34|2071.64|36
1652762600000|2022-05-17 04:43:20|2079.56|2071.86|2078.69|2070.99|2079.56|2071.86|2078.15|2070.45|37
1652762610000|2022-05-17 04:43:30|2078.55|2070.85|2078.7|2071|2078.97|2071.27|2078.4|2070.7|33
1652762620000|2022-05-17 04:43:40|2078.68|2070.98|2078.02|2070.32|2078.82|2071.12|2077.81|2070.11|33
1652762630000|2022-05-17 04:43:50|2078.05|2070.35|2078.32|2070.62|2078.85|2071.15|2078.05|2070.35|32
1652762640000|2022-05-17 04:44:00|2078.27|2070.57|2078.33|2070.63|2078.4|2070.7|2078.16|2070.46|32
1652762650000|2022-05-17 04:44:10|2078.35|2070.65|2078.21|2070.51|2078.36|2070.66|2078.15|2070.45|19
1652762660000|2022-05-17 04:44:20|2078.26|2070.56|2078.25|2070.55|2078.57|2070.87|2078.19|2070.49|25
1652762670000|2022-05-17 04:44:30|2078.27|2070.57|2078.07|2070.37|2078.42|2070.72|2077.91|2070.21|28
1652762680000|2022-05-17 04:44:40|2078.04|2070.34|2078.21|2070.51|2078.61|2070.91|2078.04|2070.34|28
1652762690000|2022-05-17 04:44:50|2078.25|2070.55|2077.63|2069.93|2078.29|2070.59|2077.49|2069.79|19
1652762700000|2022-05-17 04:45:00|2077.88|2070.18|2079.33|2071.63|2079.37|2071.67|2077.36|2069.66|29
1652762710000|2022-05-17 04:45:10|2079.28|2071.58|2080.12|2072.42|2080.13|2072.43|2079.28|2071.58|32
1652762720000|2022-05-17 04:45:20|2080.22|2072.52|2079.31|2071.61|2080.4|2072.7|2079.31|2071.61|33
1652762730000|2022-05-17 04:45:30|2079.25|2071.55|2078.76|2071.06|2079.29|2071.59|2078.71|2071.01|22
1652762740000|2022-05-17 04:45:40|2078.82|2071.12|2078.63|2070.93|2078.85|2071.15|2078.62|2070.92|31
1652762750000|2022-05-17 04:45:50|2078.62|2070.92|2078.72|2071.02|2078.8|2071.1|2078.52|2070.82|21
1652762760000|2022-05-17 04:46:00|2078.66|2070.96|2078.52|2070.82|2078.74|2071.04|2078.46|2070.76|23
1652762770000|2022-05-17 04:46:10|2078.62|2070.92|2078.54|2070.84|2078.72|2071.02|2078.34|2070.64|27
1652762780000|2022-05-17 04:46:20|2078.53|2070.83|2077.73|2070.03|2078.65|2070.95|2077.7|2070|32
1652762790000|2022-05-17 04:46:30|2077.74|2070.04|2078.18|2070.48|2078.18|2070.48|2077.65|2069.95|37
1652762800000|2022-05-17 04:46:40|2078.23|2070.53|2078.71|2071.01|2079.24|2071.54|2078.13|2070.43|33
1652762810000|2022-05-17 04:46:50|2078.68|2070.98|2078.41|2070.71|2078.74|2071.04|2078.14|2070.44|29
1652762820000|2022-05-17 04:47:00|2078.47|2070.77|2079.01|2071.31|2079.22|2071.52|2078.16|2070.46|34
1652762830000|2022-05-17 04:47:10|2079|2071.3|2079.2|2071.5|2079.37|2071.67|2078.96|2071.26|30
1652762840000|2022-05-17 04:47:20|2079.22|2071.52|2078.95|2071.25|2079.29|2071.59|2078.8|2071.1|34
1652762850000|2022-05-17 04:47:30|2079.03|2071.33|2078.98|2071.28|2079.21|2071.51|2078.98|2071.28|29
1652762860000|2022-05-17 04:47:40|2078.97|2071.27|2079.15|2071.45|2079.49|2071.79|2078.97|2071.27|33
1652762870000|2022-05-17 04:47:50|2079.14|2071.44|2079.15|2071.45|2079.25|2071.55|2079.13|2071.43|26
1652762880000|2022-05-17 04:48:00|2079.2|2071.5|2080.07|2072.37|2080.3|2072.6|2079.16|2071.46|27
1652762890000|2022-05-17 04:48:10|2080.12|2072.42|2080.03|2072.33|2080.12|2072.42|2079.73|2072.03|26
1652762900000|2022-05-17 04:48:20|2080.04|2072.34|2080.67|2072.97|2081.38|2073.68|2080.04|2072.34|31
1652762910000|2022-05-17 04:48:30|2080.52|2072.82|2080.75|2073.05|2080.96|2073.26|2080.12|2072.42|27
1652762920000|2022-05-17 04:48:40|2080.65|2072.95|2083.37|2075.67|2083.37|2075.67|2079.72|2072.02|36
1652762930000|2022-05-17 04:48:50|2083.32|2075.62|2083.22|2075.52|2083.66|2075.96|2083.22|2075.52|36
1652762940000|2022-05-17 04:49:00|2083.12|2075.42|2082.92|2075.22|2083.31|2075.61|2082.69|2074.99|32
1652762950000|2022-05-17 04:49:10|2082.94|2075.24|2082.94|2075.24|2083.13|2075.43|2082.49|2074.79|38
1652762960000|2022-05-17 04:49:20|2082.93|2075.23|2083.42|2075.72|2083.66|2075.96|2082.72|2075.02|33
1652762970000|2022-05-17 04:49:30|2083.51|2075.81|2083.12|2075.42|2083.8|2076.1|2083.12|2075.42|28
1652762980000|2022-05-17 04:49:40|2083.15|2075.45|2083.25|2075.55|2083.6|2075.9|2082.82|2075.12|28
1652762990000|2022-05-17 04:49:50|2083.26|2075.56|2082.7|2075|2083.26|2075.56|2082.44|2074.74|32
1652763000000|2022-05-17 04:50:00|2082.68|2074.98|2083.08|2075.38|2083.08|2075.38|2081.76|2074.06|33
1652763010000|2022-05-17 04:50:10|2083.07|2075.37|2082.9|2075.2|2083.26|2075.56|2082.88|2075.18|30
1652763020000|2022-05-17 04:50:20|2082.97|2075.27|2083.08|2075.38|2083.27|2075.57|2082.94|2075.24|31
1652763030000|2022-05-17 04:50:30|2083.11|2075.41|2082.43|2074.73|2083.13|2075.43|2082.43|2074.73|31
1652763040000|2022-05-17 04:50:40|2082.51|2074.81|2082.55|2074.85|2082.55|2074.85|2081.81|2074.11|28
1652763050000|2022-05-17 04:50:50|2082.68|2074.98|2082.45|2074.75|2082.9|2075.2|2082.1|2074.4|36
1652763060000|2022-05-17 04:51:00|2082.21|2074.51|2081.23|2073.53|2082.47|2074.77|2080.99|2073.29|34
1652763070000|2022-05-17 04:51:10|2081.24|2073.54|2081.09|2073.39|2081.29|2073.59|2080.93|2073.23|30
1652763080000|2022-05-17 04:51:20|2080.97|2073.27|2079.37|2071.67|2081.13|2073.43|2079.37|2071.67|34
1652763090000|2022-05-17 04:51:30|2079.35|2071.65|2079.49|2071.79|2079.75|2072.05|2079.3|2071.6|32
1652763100000|2022-05-17 04:51:40|2079.48|2071.78|2079.51|2071.81|2079.57|2071.87|2079.32|2071.62|29
1652763110000|2022-05-17 04:51:50|2079.62|2071.92|2080.59|2072.89|2080.66|2072.96|2079.62|2071.92|25
1652763120000|2022-05-17 04:52:00|2080.41|2072.71|2079.91|2072.21|2080.7|2073|2079.69|2071.99|34
1652763130000|2022-05-17 04:52:10|2080.02|2072.32|2080.44|2072.74|2080.57|2072.87|2079.62|2071.92|33
1652763140000|2022-05-17 04:52:20|2080.47|2072.77|2080.43|2072.73|2080.52|2072.82|2080.22|2072.52|34
1652763150000|2022-05-17 04:52:30|2080.44|2072.74|2080.3|2072.6|2080.57|2072.87|2080|2072.3|31
1652763160000|2022-05-17 04:52:40|2080.2|2072.5|2080.82|2073.12|2080.88|2073.18|2080.2|2072.5|30
1652763170000|2022-05-17 04:52:50|2080.76|2073.06|2080.46|2072.76|2081.17|2073.47|2080.42|2072.72|31
1652763180000|2022-05-17 04:53:00|2080.47|2072.77|2080.72|2073.02|2080.88|2073.18|2080.47|2072.77|30
1652763190000|2022-05-17 04:53:10|2080.61|2072.91|2081.26|2073.56|2081.58|2073.88|2080.45|2072.75|33
1652763200000|2022-05-17 04:53:20|2081.14|2073.44|2080.31|2072.61|2081.2|2073.5|2080.04|2072.34|38
1652763210000|2022-05-17 04:53:30|2080.34|2072.64|2080.65|2072.95|2080.93|2073.23|2080.24|2072.54|31
1652763220000|2022-05-17 04:53:40|2080.68|2072.98|2080.4|2072.7|2080.68|2072.98|2080.34|2072.64|31
1652763230000|2022-05-17 04:53:50|2080.42|2072.72|2080.15|2072.45|2080.62|2072.92|2080.09|2072.39|32
1652763240000|2022-05-17 04:54:00|2080.11|2072.41|2080.43|2072.73|2080.64|2072.94|2080.11|2072.41|26
1652763250000|2022-05-17 04:54:10|2080.42|2072.72|2080.49|2072.79|2080.61|2072.91|2080.39|2072.69|17
1652763260000|2022-05-17 04:54:20|2080.48|2072.78|2079.41|2071.71|2080.48|2072.78|2079.39|2071.69|21
1652763270000|2022-05-17 04:54:30|2079.39|2071.69|2079.5|2071.8|2079.5|2071.8|2079.33|2071.63|17
1652763280000|2022-05-17 04:54:40|2079.46|2071.76|2079.15|2071.45|2079.46|2071.76|2079.06|2071.36|12
1652763290000|2022-05-17 04:54:50|2078.86|2071.16|2078.82|2071.12|2078.93|2071.23|2078.53|2070.83|21
1652763300000|2022-05-17 04:55:00|2078.62|2070.92|2079.35|2071.65|2079.37|2071.67|2078.13|2070.43|29
1652763310000|2022-05-17 04:55:10|2079.36|2071.66|2079.5|2071.8|2079.77|2072.07|2079.26|2071.56|28
1652763320000|2022-05-17 04:55:20|2079.54|2071.84|2079.19|2071.49|2079.6|2071.9|2079.14|2071.44|26
1652763330000|2022-05-17 04:55:30|2079.33|2071.63|2079.24|2071.54|2079.34|2071.64|2079.1|2071.4|28
1652763340000|2022-05-17 04:55:40|2079.15|2071.45|2079.33|2071.63|2079.33|2071.63|2079.14|2071.44|27
1652763350000|2022-05-17 04:55:50|2079.32|2071.62|2078.4|2070.7|2079.32|2071.62|2078.36|2070.66|14
1652763360000|2022-05-17 04:56:00|2078.39|2070.69|2078.58|2070.88|2078.87|2071.17|2078.27|2070.57|32
1652763370000|2022-05-17 04:56:10|2078.65|2070.95|2078.24|2070.54|2078.7|2071|2078.18|2070.48|30
1652763380000|2022-05-17 04:56:20|2078.2|2070.5|2077.76|2070.06|2078.68|2070.98|2077.63|2069.93|33
1652763390000|2022-05-17 04:56:30|2077.79|2070.09|2077.96|2070.26|2078.17|2070.47|2077.79|2070.09|32
1652763400000|2022-05-17 04:56:40|2077.95|2070.25|2076.52|2068.82|2078.07|2070.37|2076.52|2068.82|24
1652763410000|2022-05-17 04:56:50|2076.54|2068.84|2076.38|2068.68|2076.69|2068.99|2076.33|2068.63|23
1652763420000|2022-05-17 04:57:00|2076.58|2068.88|2076.32|2068.62|2076.77|2069.07|2076.32|2068.62|28
1652763430000|2022-05-17 04:57:10|2076.46|2068.76|2076.14|2068.44|2076.77|2069.07|2075.96|2068.26|22
1652763440000|2022-05-17 04:57:20|2075.97|2068.27|2076.01|2068.31|2076.14|2068.44|2075.73|2068.03|26
1652763450000|2022-05-17 04:57:30|2075.95|2068.25|2076.01|2068.31|2076.1|2068.4|2075.94|2068.24|16
1652763460000|2022-05-17 04:57:40|2076|2068.3|2076.1|2068.4|2076.3|2068.6|2076|2068.3|29
1652763470000|2022-05-17 04:57:50|2076.05|2068.35|2077.06|2069.36|2077.06|2069.36|2075.97|2068.27|31
1652763480000|2022-05-17 04:58:00|2077.09|2069.39|2077.52|2069.82|2077.52|2069.82|2076.89|2069.19|31
1652763490000|2022-05-17 04:58:10|2077.51|2069.81|2077.73|2070.03|2077.84|2070.14|2077.48|2069.78|34
1652763500000|2022-05-17 04:58:20|2077.76|2070.06|2078.07|2070.37|2078.26|2070.56|2077.76|2070.06|35
1652763510000|2022-05-17 04:58:30|2077.83|2070.13|2077.07|2069.37|2077.83|2070.13|2077.06|2069.36|29
1652763520000|2022-05-17 04:58:40|2077.1|2069.4|2077.18|2069.48|2077.25|2069.55|2077.07|2069.37|34
1652763530000|2022-05-17 04:58:50|2077.26|2069.56|2077.61|2069.91|2077.8|2070.1|2077.17|2069.47|37
1652763540000|2022-05-17 04:59:00|2077.6|2069.9|2077.56|2069.86|2077.75|2070.05|2077.44|2069.74|22
1652763550000|2022-05-17 04:59:10|2077.57|2069.87|2078.37|2070.67|2078.47|2070.77|2077.54|2069.84|34
1652763560000|2022-05-17 04:59:20|2078.29|2070.59|2077.45|2069.75|2078.35|2070.65|2077.42|2069.72|29
1652763570000|2022-05-17 04:59:30|2077.46|2069.76|2077.96|2070.26|2078.03|2070.33|2077.45|2069.75|29
1652763580000|2022-05-17 04:59:40|2077.9|2070.2|2078.2|2070.5|2078.29|2070.59|2077.88|2070.18|26
1652763590000|2022-05-17 04:59:50|2078.21|2070.51|2077.67|2069.97|2078.27|2070.57|2077.67|2069.97|23
1652763600000|2022-05-17 05:00:00|2077.68|2069.98|2077.95|2070.25|2078.21|2070.51|2077.67|2069.97|33
1652763610000|2022-05-17 05:00:10|2077.97|2070.27|2079.01|2071.31|2079.04|2071.34|2077.97|2070.27|31
1652763620000|2022-05-17 05:00:20|2079.02|2071.32|2079.55|2071.85|2079.62|2071.92|2079.02|2071.32|35
1652763630000|2022-05-17 05:00:30|2079.53|2071.83|2079.46|2071.76|2079.6|2071.9|2079.14|2071.44|34
1652763640000|2022-05-17 05:00:40|2079.43|2071.73|2078.64|2070.94|2079.74|2072.04|2078.44|2070.74|34
1652763650000|2022-05-17 05:00:50|2078.58|2070.88|2078.28|2070.58|2078.94|2071.24|2078.28|2070.58|33
1652763660000|2022-05-17 05:01:00|2078.44|2070.74|2079.02|2071.32|2079.6|2071.9|2078.18|2070.48|37
1652763670000|2022-05-17 05:01:10|2079.06|2071.36|2079.09|2071.39|2079.18|2071.48|2078.98|2071.28|26
1652763680000|2022-05-17 05:01:20|2079.11|2071.41|2079.85|2072.15|2079.85|2072.15|2078.56|2070.86|33
1652763690000|2022-05-17 05:01:30|2079.62|2071.92|2079.57|2071.87|2079.85|2072.15|2079.52|2071.82|32
1652763700000|2022-05-17 05:01:40|2079.59|2071.89|2080.21|2072.51|2080.3|2072.6|2079.52|2071.82|33
1652763710000|2022-05-17 05:01:50|2080.2|2072.5|2079.78|2072.08|2080.26|2072.56|2079.58|2071.88|32
1652763720000|2022-05-17 05:02:00|2079.8|2072.1|2080.25|2072.55|2080.28|2072.58|2079.8|2072.1|25
1652763730000|2022-05-17 05:02:10|2080.24|2072.54|2080.54|2072.84|2080.54|2072.84|2080.15|2072.45|25
1652763740000|2022-05-17 05:02:20|2080.49|2072.79|2080.92|2073.22|2081.02|2073.32|2080.49|2072.79|12
1652763750000|2022-05-17 05:02:30|2081.02|2073.32|2080.93|2073.23|2081.16|2073.46|2080.88|2073.18|14
1652763760000|2022-05-17 05:02:40|2081|2073.3|2081.07|2073.37|2081.12|2073.42|2081|2073.3|19
1652763770000|2022-05-17 05:02:50|2081.12|2073.42|2080.86|2073.16|2081.12|2073.42|2080.47|2072.77|28
1652763780000|2022-05-17 05:03:00|2080.84|2073.14|2080.49|2072.79|2080.92|2073.22|2080.49|2072.79|29
1652763790000|2022-05-17 05:03:10|2080.58|2072.88|2079.79|2072.09|2080.65|2072.95|2079.79|2072.09|27
1652763800000|2022-05-17 05:03:20|2079.75|2072.05|2079.84|2072.14|2079.85|2072.15|2079.6|2071.9|29
1652763810000|2022-05-17 05:03:30|2079.83|2072.13|2079.9|2072.2|2079.97|2072.27|2079.52|2071.82|33
1652763820000|2022-05-17 05:03:40|2079.8|2072.1|2079.34|2071.64|2079.92|2072.22|2079.13|2071.43|34
1652763830000|2022-05-17 05:03:50|2079.33|2071.63|2079.44|2071.74|2079.51|2071.81|2079.28|2071.58|28
1652763840000|2022-05-17 05:04:00|2079.43|2071.73|2079.1|2071.4|2079.43|2071.73|2078.75|2071.05|35
1652763850000|2022-05-17 05:04:10|2078.77|2071.07|2078.51|2070.81|2079.13|2071.43|2078.51|2070.81|27
1652763860000|2022-05-17 05:04:20|2078.53|2070.83|2078.41|2070.71|2078.61|2070.91|2078.07|2070.37|25
1652763870000|2022-05-17 05:04:30|2078.4|2070.7|2078.05|2070.35|2078.4|2070.7|2078.03|2070.33|20
1652763880000|2022-05-17 05:04:40|2078.03|2070.33|2077.81|2070.11|2078.05|2070.35|2077.8|2070.1|11
1652763890000|2022-05-17 05:04:50|2077.84|2070.14|2076.77|2069.07|2077.84|2070.14|2076.76|2069.06|17
1652763900000|2022-05-17 05:05:00|2077.62|2069.92|2077.42|2069.72|2078.24|2070.54|2077.29|2069.59|29
1652763910000|2022-05-17 05:05:10|2077.46|2069.76|2077.66|2069.96|2077.66|2069.96|2077.46|2069.76|16
1652763920000|2022-05-17 05:05:20|2077.67|2069.97|2077.37|2069.67|2077.67|2069.97|2077.21|2069.51|23
1652763930000|2022-05-17 05:05:30|2077.32|2069.62|2077.28|2069.58|2077.41|2069.71|2077.25|2069.55|32
1652763940000|2022-05-17 05:05:40|2077.25|2069.55|2076.47|2068.77|2077.29|2069.59|2076.28|2068.58|24
1652763950000|2022-05-17 05:05:50|2075.98|2068.28|2076.61|2068.91|2076.61|2068.91|2075.96|2068.26|26
1652763960000|2022-05-17 05:06:00|2076.64|2068.94|2077.37|2069.67|2077.37|2069.67|2076.64|2068.94|13
1652763970000|2022-05-17 05:06:10|2077.36|2069.66|2077.45|2069.75|2077.45|2069.75|2077.19|2069.49|15
1652763980000|2022-05-17 05:06:20|2077.47|2069.77|2078.19|2070.49|2078.19|2070.49|2077.46|2069.76|23
1652763990000|2022-05-17 05:06:30|2078.16|2070.46|2077.82|2070.12|2078.27|2070.57|2077.75|2070.05|20
1652764000000|2022-05-17 05:06:40|2077.92|2070.22|2077.9|2070.2|2078.11|2070.41|2077.86|2070.16|27
1652764010000|2022-05-17 05:06:50|2077.94|2070.24|2077.96|2070.26|2078.29|2070.59|2077.91|2070.21|28
1652764020000|2022-05-17 05:07:00|2077.99|2070.29|2077.82|2070.12|2078.15|2070.45|2077.81|2070.11|31
1652764030000|2022-05-17 05:07:10|2077.83|2070.13|2077.46|2069.76|2077.87|2070.17|2077.45|2069.75|34
1652764040000|2022-05-17 05:07:20|2077.51|2069.81|2077.37|2069.67|2077.61|2069.91|2077.37|2069.67|29
1652764050000|2022-05-17 05:07:30|2077.57|2069.87|2077.45|2069.75|2077.57|2069.87|2077.37|2069.67|26
1652764060000|2022-05-17 05:07:40|2077.44|2069.74|2077.05|2069.35|2077.46|2069.76|2077.04|2069.34|16
1652764070000|2022-05-17 05:07:50|2077.04|2069.34|2075.98|2068.28|2077.18|2069.48|2075.84|2068.14|22
1652764080000|2022-05-17 05:08:00|2076.44|2068.74|2076.38|2068.68|2076.77|2069.07|2076.22|2068.52|33
1652764090000|2022-05-17 05:08:10|2076.4|2068.7|2076.77|2069.07|2076.77|2069.07|2076.11|2068.41|25
1652764100000|2022-05-17 05:08:20|2076.53|2068.83|2075.68|2067.98|2076.53|2068.83|2075.58|2067.88|26
1652764110000|2022-05-17 05:08:30|2075.79|2068.09|2075.88|2068.18|2075.97|2068.27|2075.58|2067.88|22
1652764120000|2022-05-17 05:08:40|2075.89|2068.19|2075.2|2067.5|2075.89|2068.19|2075.03|2067.33|32
1652764130000|2022-05-17 05:08:50|2075.16|2067.46|2076.16|2068.46|2076.2|2068.5|2075|2067.3|32
1652764140000|2022-05-17 05:09:00|2076.2|2068.5|2076.11|2068.41|2076.37|2068.67|2076.11|2068.41|29
1652764150000|2022-05-17 05:09:10|2075.85|2068.15|2075.3|2067.6|2075.93|2068.23|2075.29|2067.59|33
1652764160000|2022-05-17 05:09:20|2075.29|2067.59|2075.57|2067.87|2075.58|2067.88|2075.27|2067.57|26
1652764170000|2022-05-17 05:09:30|2075.58|2067.88|2075.29|2067.59|2075.58|2067.88|2075.18|2067.48|22
1652764180000|2022-05-17 05:09:40|2075.26|2067.56|2074.76|2067.06|2075.3|2067.6|2074.73|2067.03|25
1652764190000|2022-05-17 05:09:50|2074.75|2067.05|2073.79|2066.09|2074.75|2067.05|2073.7|2066|30
1652764200000|2022-05-17 05:10:00|2073.52|2065.82|2073.83|2066.13|2074.22|2066.52|2073.52|2065.82|36
1652764210000|2022-05-17 05:10:10|2073.86|2066.16|2072.64|2064.94|2074.08|2066.38|2072.64|2064.94|32
1652764220000|2022-05-17 05:10:20|2072.69|2064.99|2072.07|2064.37|2072.99|2065.29|2072.03|2064.33|36
1652764230000|2022-05-17 05:10:30|2072.08|2064.38|2073.66|2065.96|2073.7|2066|2072.05|2064.35|33
1652764240000|2022-05-17 05:10:40|2073.64|2065.94|2073.69|2065.99|2073.98|2066.28|2073.64|2065.94|33
1652764250000|2022-05-17 05:10:50|2073.78|2066.08|2074.09|2066.39|2074.41|2066.71|2073.78|2066.08|30
1652764260000|2022-05-17 05:11:00|2074.08|2066.38|2074.17|2066.47|2074.2|2066.5|2073.95|2066.25|29
1652764270000|2022-05-17 05:11:10|2074.14|2066.44|2074.08|2066.38|2074.35|2066.65|2073.96|2066.26|26
1652764280000|2022-05-17 05:11:20|2074.12|2066.42|2074.05|2066.35|2074.17|2066.47|2073.94|2066.24|25
1652764290000|2022-05-17 05:11:30|2074.03|2066.33|2073.59|2065.89|2074.12|2066.42|2073.5|2065.8|24
1652764300000|2022-05-17 05:11:40|2073.5|2065.8|2073.65|2065.95|2073.74|2066.04|2073.32|2065.62|27
1652764310000|2022-05-17 05:11:50|2073.64|2065.94|2073.61|2065.91|2073.68|2065.98|2073.51|2065.81|24
1652764320000|2022-05-17 05:12:00|2073.55|2065.85|2073.96|2066.26|2074.12|2066.42|2073.51|2065.81|27
1652764330000|2022-05-17 05:12:10|2073.95|2066.25|2073.88|2066.18|2074.11|2066.41|2073.84|2066.14|24
1652764340000|2022-05-17 05:12:20|2073.89|2066.19|2073.69|2065.99|2073.96|2066.26|2073.69|2065.99|27
1652764350000|2022-05-17 05:12:30|2073.67|2065.97|2073.34|2065.64|2073.67|2065.97|2073.13|2065.43|31
1652764360000|2022-05-17 05:12:40|2073.29|2065.59|2073.22|2065.52|2073.4|2065.7|2073.12|2065.42|23
1652764370000|2022-05-17 05:12:50|2073.23|2065.53|2073.3|2065.6|2073.33|2065.63|2073.11|2065.41|16
1652764380000|2022-05-17 05:13:00|2073.15|2065.45|2072.86|2065.16|2073.15|2065.45|2072.86|2065.16|7
1652764390000|2022-05-17 05:13:10|2072.75|2065.05|2071.88|2064.18|2072.86|2065.16|2071.88|2064.18|20
1652764400000|2022-05-17 05:13:20|2071.81|2064.11|2071.81|2064.11|2071.88|2064.18|2071.6|2063.9|28
1652764410000|2022-05-17 05:13:30|2071.84|2064.14|2072.87|2065.17|2072.87|2065.17|2071.81|2064.11|27
1652764420000|2022-05-17 05:13:40|2072.76|2065.06|2072.6|2064.9|2072.79|2065.09|2072.51|2064.81|24
1652764430000|2022-05-17 05:13:50|2072.64|2064.94|2072.01|2064.31|2072.64|2064.94|2071.97|2064.27|31
1652764440000|2022-05-17 05:14:00|2072.08|2064.38|2072.12|2064.42|2072.17|2064.47|2071.63|2063.93|27
1652764450000|2022-05-17 05:14:10|2072.13|2064.43|2072.36|2064.66|2072.36|2064.66|2072.03|2064.33|29
1652764460000|2022-05-17 05:14:20|2072.43|2064.73|2071.94|2064.24|2072.49|2064.79|2071.66|2063.96|27
1652764470000|2022-05-17 05:14:30|2071.85|2064.15|2071.73|2064.03|2072.02|2064.32|2071.62|2063.92|35
1652764480000|2022-05-17 05:14:40|2071.68|2063.98|2071.59|2063.89|2071.68|2063.98|2071.46|2063.76|34
1652764490000|2022-05-17 05:14:50|2071.57|2063.87|2071.33|2063.63|2071.57|2063.87|2071.32|2063.62|30
1652764500000|2022-05-17 05:15:00|2071.42|2063.72|2071.55|2063.85|2071.89|2064.19|2071.24|2063.54|31
1652764510000|2022-05-17 05:15:10|2071.53|2063.83|2071.93|2064.23|2072.03|2064.33|2071.53|2063.83|30
1652764520000|2022-05-17 05:15:20|2071.97|2064.27|2071.98|2064.28|2072.03|2064.33|2071.85|2064.15|22
1652764530000|2022-05-17 05:15:30|2071.97|2064.27|2071.91|2064.21|2072.02|2064.32|2071.91|2064.21|13
1652764540000|2022-05-17 05:15:40|2071.92|2064.22|2071.84|2064.14|2071.94|2064.24|2071.83|2064.13|14
1652764550000|2022-05-17 05:15:50|2071.83|2064.13|2071.58|2063.88|2071.85|2064.15|2071.58|2063.88|16
1652764560000|2022-05-17 05:16:00|2071.55|2063.85|2071.77|2064.07|2071.77|2064.07|2071.54|2063.84|17
1652764570000|2022-05-17 05:16:10|2071.76|2064.06|2071.73|2064.03|2071.79|2064.09|2071.6|2063.9|18
1652764580000|2022-05-17 05:16:20|2071.65|2063.95|2071.97|2064.27|2071.98|2064.28|2071.64|2063.94|28
1652764590000|2022-05-17 05:16:30|2071.96|2064.26|2071.97|2064.27|2072.4|2064.7|2071.88|2064.18|33
1652764600000|2022-05-17 05:16:40|2071.96|2064.26|2071.97|2064.27|2071.97|2064.27|2071.88|2064.18|10
1652764610000|2022-05-17 05:16:50|2071.98|2064.28|2071.09|2063.39|2072.02|2064.32|2071.09|2063.39|36
1652764620000|2022-05-17 05:17:00|2070.99|2063.29|2070.77|2063.07|2071.11|2063.41|2070.77|2063.07|30
1652764630000|2022-05-17 05:17:10|2070.83|2063.13|2068.54|2060.84|2070.83|2063.13|2068.46|2060.76|33
1652764640000|2022-05-17 05:17:20|2068.66|2060.96|2070.61|2062.91|2070.92|2063.22|2068.43|2060.73|38
1652764650000|2022-05-17 05:17:30|2070.56|2062.86|2070.47|2062.77|2070.74|2063.04|2070.44|2062.74|33
1652764660000|2022-05-17 05:17:40|2070.49|2062.79|2071.18|2063.48|2071.27|2063.57|2070.49|2062.79|34
1652764670000|2022-05-17 05:17:50|2071.19|2063.49|2071.22|2063.52|2071.4|2063.7|2070.73|2063.03|33
1652764680000|2022-05-17 05:18:00|2071.35|2063.65|2071.28|2063.58|2071.52|2063.82|2071.18|2063.48|30
1652764690000|2022-05-17 05:18:10|2071.25|2063.55|2071.57|2063.87|2071.61|2063.91|2071.24|2063.54|26
1652764700000|2022-05-17 05:18:20|2071.6|2063.9|2072.19|2064.49|2072.34|2064.64|2071.6|2063.9|26
1652764710000|2022-05-17 05:18:30|2072.3|2064.6|2072.8|2065.1|2072.8|2065.1|2072.2|2064.5|21
1652764720000|2022-05-17 05:18:40|2072.93|2065.23|2073.4|2065.7|2073.4|2065.7|2072.93|2065.23|24
1652764730000|2022-05-17 05:18:50|2073.39|2065.69|2073.39|2065.69|2073.43|2065.73|2073.29|2065.59|23
1652764740000|2022-05-17 05:19:00|2073.38|2065.68|2072.65|2064.95|2073.39|2065.69|2072.14|2064.44|32
1652764750000|2022-05-17 05:19:10|2072.64|2064.94|2073.56|2065.86|2073.65|2065.95|2072.64|2064.94|33
1652764760000|2022-05-17 05:19:20|2073.66|2065.96|2073.34|2065.64|2073.67|2065.97|2073.18|2065.48|25
1652764770000|2022-05-17 05:19:30|2073.35|2065.65|2073.4|2065.7|2073.42|2065.72|2072.84|2065.14|23
1652764780000|2022-05-17 05:19:40|2073.37|2065.67|2073.73|2066.03|2073.73|2066.03|2073.31|2065.61|15
1652764800000|2022-05-17 05:20:00|2073.66|2065.96|2072.83|2065.13|2074.18|2066.48|2072.73|2065.03|33
1652764810000|2022-05-17 05:20:10|2072.81|2065.11|2073.12|2065.42|2073.12|2065.42|2072.68|2064.98|31
1652764820000|2022-05-17 05:20:20|2073.24|2065.54|2073.83|2066.13|2073.83|2066.13|2072.65|2064.95|35
1652764830000|2022-05-17 05:20:30|2073.81|2066.11|2073.97|2066.27|2074.09|2066.39|2073.77|2066.07|26
1652764840000|2022-05-17 05:20:40|2073.96|2066.26|2073.99|2066.29|2074.12|2066.42|2073.9|2066.2|26
1652764850000|2022-05-17 05:20:50|2073.98|2066.28|2074.5|2066.8|2074.53|2066.83|2073.98|2066.28|19
1652764860000|2022-05-17 05:21:00|2074.59|2066.89|2074.12|2066.42|2074.59|2066.89|2073.7|2066|32
1652764870000|2022-05-17 05:21:10|2074.16|2066.46|2074.07|2066.37|2074.2|2066.5|2074.06|2066.36|24
1652764880000|2022-05-17 05:21:20|2074.06|2066.36|2073.81|2066.11|2074.16|2066.46|2073.81|2066.11|31
1652764890000|2022-05-17 05:21:30|2073.8|2066.1|2073.48|2065.78|2073.8|2066.1|2073.43|2065.73|30
1652764900000|2022-05-17 05:21:40|2073.47|2065.77|2073.06|2065.36|2073.49|2065.79|2073.06|2065.36|27
1652764910000|2022-05-17 05:21:50|2073.03|2065.33|2073.22|2065.52|2073.3|2065.6|2073.02|2065.32|28
1652764920000|2022-05-17 05:22:00|2073.25|2065.55|2073.37|2065.67|2073.65|2065.95|2073.22|2065.52|22
1652764930000|2022-05-17 05:22:10|2073.34|2065.64|2072.38|2064.68|2073.38|2065.68|2072.23|2064.53|29
1652764940000|2022-05-17 05:22:20|2072.35|2064.65|2073.38|2065.68|2073.56|2065.86|2072.33|2064.63|28
1652764950000|2022-05-17 05:22:30|2073.43|2065.73|2073.51|2065.81|2073.53|2065.83|2073.2|2065.5|23
1652764960000|2022-05-17 05:22:40|2073.63|2065.93|2073.44|2065.74|2073.63|2065.93|2073.44|2065.74|18
1652764970000|2022-05-17 05:22:50|2073.43|2065.73|2073.58|2065.88|2073.59|2065.89|2073.26|2065.56|25
1652764980000|2022-05-17 05:23:00|2073.55|2065.85|2073.34|2065.64|2073.56|2065.86|2073.24|2065.54|31
1652764990000|2022-05-17 05:23:10|2073.33|2065.63|2073.26|2065.56|2073.35|2065.65|2073.26|2065.56|19
1652765000000|2022-05-17 05:23:20|2073.27|2065.57|2073.32|2065.62|2073.41|2065.71|2073.07|2065.37|24
1652765010000|2022-05-17 05:23:30|2073.29|2065.59|2071.92|2064.22|2073.32|2065.62|2071.92|2064.22|35
1652765020000|2022-05-17 05:23:40|2072.04|2064.34|2072.49|2064.79|2072.57|2064.87|2072.04|2064.34|35
1652765030000|2022-05-17 05:23:50|2072.51|2064.81|2072.35|2064.65|2072.57|2064.87|2072.21|2064.51|28
1652765040000|2022-05-17 05:24:00|2072.33|2064.63|2072.46|2064.76|2072.51|2064.81|2072.33|2064.63|27
1652765050000|2022-05-17 05:24:10|2072.52|2064.82|2072.18|2064.48|2072.52|2064.82|2072.18|2064.48|25
1652765060000|2022-05-17 05:24:20|2072.2|2064.5|2072.18|2064.48|2072.24|2064.54|2072.12|2064.42|19
1652765070000|2022-05-17 05:24:30|2072.13|2064.43|2072.44|2064.74|2072.49|2064.79|2072.13|2064.43|25
1652765080000|2022-05-17 05:24:40|2072.52|2064.82|2072.48|2064.78|2072.52|2064.82|2072.45|2064.75|5
1652765090000|2022-05-17 05:24:50|2072.51|2064.81|2072.33|2064.63|2072.51|2064.81|2072.29|2064.59|14
1652765100000|2022-05-17 05:25:00|2072.35|2064.65|2072.65|2064.95|2072.7|2065|2072.35|2064.65|23
1652765110000|2022-05-17 05:25:10|2072.57|2064.87|2072.81|2065.11|2072.81|2065.11|2072.57|2064.87|28
1652765120000|2022-05-17 05:25:20|2072.77|2065.07|2073.15|2065.45|2073.18|2065.48|2072.75|2065.05|22
1652765130000|2022-05-17 05:25:30|2073.07|2065.37|2071.69|2063.99|2073.13|2065.43|2071.63|2063.93|33
1652765140000|2022-05-17 05:25:40|2071.61|2063.91|2071.57|2063.87|2071.62|2063.92|2070.95|2063.25|31
1652765150000|2022-05-17 05:25:50|2071.76|2064.06|2070.27|2062.57|2071.99|2064.29|2070.2|2062.5|31
1652765160000|2022-05-17 05:26:00|2070.12|2062.42|2070.4|2062.7|2070.44|2062.74|2069.76|2062.06|31
1652765170000|2022-05-17 05:26:10|2070.41|2062.71|2070.06|2062.36|2070.49|2062.79|2070.05|2062.35|24
1652765180000|2022-05-17 05:26:20|2070.04|2062.34|2070.07|2062.37|2070.14|2062.44|2069.88|2062.18|27
1652765190000|2022-05-17 05:26:30|2070.12|2062.42|2070.99|2063.29|2071.09|2063.39|2070.12|2062.42|32
1652765200000|2022-05-17 05:26:40|2071.03|2063.33|2071.25|2063.55|2071.29|2063.59|2070.99|2063.29|31
1652765210000|2022-05-17 05:26:50|2071.26|2063.56|2070.57|2062.87|2071.31|2063.61|2070.52|2062.82|31
1652765220000|2022-05-17 05:27:00|2070.59|2062.89|2070.99|2063.29|2071.1|2063.4|2070.52|2062.82|28
1652765230000|2022-05-17 05:27:10|2071.07|2063.37|2070.9|2063.2|2071.18|2063.48|2070.79|2063.09|24
1652765240000|2022-05-17 05:27:20|2070.88|2063.18|2070.91|2063.21|2070.99|2063.29|2070.76|2063.06|26
1652765250000|2022-05-17 05:27:30|2070.89|2063.19|2070.21|2062.51|2070.96|2063.26|2070.21|2062.51|27
1652765260000|2022-05-17 05:27:40|2070.2|2062.5|2070.28|2062.58|2070.39|2062.69|2070.11|2062.41|30
1652765270000|2022-05-17 05:27:50|2070.19|2062.49|2069.59|2061.89|2070.29|2062.59|2069.47|2061.77|30
1652765280000|2022-05-17 05:28:00|2069.6|2061.9|2069.6|2061.9|2069.61|2061.91|2069.44|2061.74|30
1652765290000|2022-05-17 05:28:10|2069.61|2061.91|2070.14|2062.44|2070.17|2062.47|2069.5|2061.8|24
1652765300000|2022-05-17 05:28:20|2070.13|2062.43|2070.15|2062.45|2070.15|2062.45|2070.13|2062.43|7
1652765310000|2022-05-17 05:28:30|2070.14|2062.44|2070.14|2062.44|2070.14|2062.44|2070.14|2062.44|1
1652765320000|2022-05-17 05:28:40|2070.16|2062.46|2069.99|2062.29|2070.16|2062.46|2069.99|2062.29|16
1652765330000|2022-05-17 05:28:50|2069.98|2062.28|2069.96|2062.26|2070.05|2062.35|2069.9|2062.2|15
1652765340000|2022-05-17 05:29:00|2069.94|2062.24|2069.96|2062.26|2070.03|2062.33|2069.86|2062.16|26
1652765350000|2022-05-17 05:29:10|2069.97|2062.27|2069.96|2062.26|2070.03|2062.33|2069.78|2062.08|26
1652765360000|2022-05-17 05:29:20|2069.99|2062.29|2069.69|2061.99|2070|2062.3|2069.55|2061.85|15
1652765370000|2022-05-17 05:29:30|2069.71|2062.01|2069.72|2062.02|2069.78|2062.08|2069.68|2061.98|13
1652765380000|2022-05-17 05:29:40|2069.78|2062.08|2070.23|2062.53|2070.23|2062.53|2069.66|2061.96|19
1652765390000|2022-05-17 05:29:50|2070.03|2062.33|2070.47|2062.77|2070.49|2062.79|2070.02|2062.32|17
1652765400000|2022-05-17 05:30:00|2070.45|2062.75|2070.86|2063.16|2070.97|2063.27|2070.45|2062.75|27
1652765410000|2022-05-17 05:30:10|2070.88|2063.18|2071.28|2063.58|2071.38|2063.68|2070.88|2063.18|23
1652765420000|2022-05-17 05:30:20|2071.23|2063.53|2070.47|2062.77|2071.3|2063.6|2070.34|2062.64|20
1652765430000|2022-05-17 05:30:30|2070.52|2062.82|2069.88|2062.18|2070.52|2062.82|2069.75|2062.05|35
1652765440000|2022-05-17 05:30:40|2069.84|2062.14|2069.83|2062.13|2070.04|2062.34|2069.78|2062.08|29
1652765450000|2022-05-17 05:30:50|2069.84|2062.14|2070.56|2062.86|2070.58|2062.88|2069.55|2061.85|33
1652765460000|2022-05-17 05:31:00|2070.54|2062.84|2070.52|2062.82|2070.54|2062.84|2070.26|2062.56|34
1652765470000|2022-05-17 05:31:10|2070.51|2062.81|2070.58|2062.88|2070.68|2062.98|2070.45|2062.75|25
1652765480000|2022-05-17 05:31:20|2070.56|2062.86|2070.48|2062.78|2070.64|2062.94|2070.48|2062.78|23
1652765490000|2022-05-17 05:31:30|2070.59|2062.89|2070.5|2062.8|2070.71|2063.01|2070.42|2062.72|22
1652765500000|2022-05-17 05:31:40|2070.54|2062.84|2070.47|2062.77|2070.54|2062.84|2070.29|2062.59|26
1652765510000|2022-05-17 05:31:50|2070.46|2062.76|2070.45|2062.75|2070.5|2062.8|2070.41|2062.71|26
1652765520000|2022-05-17 05:32:00|2070.46|2062.76|2070.49|2062.79|2070.54|2062.84|2070.39|2062.69|23
1652765530000|2022-05-17 05:32:10|2070.51|2062.81|2070.47|2062.77|2070.51|2062.81|2070.38|2062.68|23
1652765540000|2022-05-17 05:32:20|2070.48|2062.78|2070.5|2062.8|2070.52|2062.82|2070.41|2062.71|22
1652765550000|2022-05-17 05:32:30|2070.51|2062.81|2070.41|2062.71|2070.63|2062.93|2070.39|2062.69|12
1652765560000|2022-05-17 05:32:40|2070.63|2062.93|2070.51|2062.81|2070.63|2062.93|2070.41|2062.71|26
1652765570000|2022-05-17 05:32:50|2070.5|2062.8|2069.64|2061.94|2070.6|2062.9|2069.49|2061.79|24
1652765580000|2022-05-17 05:33:00|2069.57|2061.87|2070.55|2062.85|2070.55|2062.85|2069.55|2061.85|35
1652765590000|2022-05-17 05:33:10|2070.53|2062.83|2070.42|2062.72|2071|2063.3|2070.42|2062.72|30
1652765600000|2022-05-17 05:33:20|2070.44|2062.74|2070.28|2062.58|2070.54|2062.84|2070.12|2062.42|28
1652765610000|2022-05-17 05:33:30|2070.11|2062.41|2070.26|2062.56|2070.41|2062.71|2069.99|2062.29|35
1652765620000|2022-05-17 05:33:40|2070.42|2062.72|2070.35|2062.65|2070.43|2062.73|2070.15|2062.45|25
1652765630000|2022-05-17 05:33:50|2070.43|2062.73|2070.37|2062.67|2070.53|2062.83|2070.33|2062.63|27
1652765640000|2022-05-17 05:34:00|2070.39|2062.69|2070.42|2062.72|2070.68|2062.98|2070.39|2062.69|24
1652765650000|2022-05-17 05:34:10|2070.41|2062.71|2071.33|2063.63|2071.45|2063.75|2070.41|2062.71|30
1652765660000|2022-05-17 05:34:20|2071.39|2063.69|2071.81|2064.11|2071.93|2064.23|2071.28|2063.58|28
1652765670000|2022-05-17 05:34:30|2071.75|2064.05|2071.33|2063.63|2071.75|2064.05|2070.9|2063.2|34
1652765680000|2022-05-17 05:34:40|2071.3|2063.6|2070.81|2063.11|2071.33|2063.63|2070.8|2063.1|25
1652765690000|2022-05-17 05:34:50|2070.86|2063.16|2070.9|2063.2|2071.31|2063.61|2070.86|2063.16|23
1652765700000|2022-05-17 05:35:00|2070.82|2063.12|2072.29|2064.59|2072.37|2064.67|2070.76|2063.06|33
1652765710000|2022-05-17 05:35:10|2072.25|2064.55|2072.64|2064.94|2072.64|2064.94|2072.25|2064.55|30
1652765720000|2022-05-17 05:35:20|2072.65|2064.95|2073.4|2065.7|2073.4|2065.7|2072.34|2064.64|29
1652765730000|2022-05-17 05:35:30|2073.46|2065.76|2073.79|2066.09|2073.8|2066.1|2073.17|2065.47|24
1652765740000|2022-05-17 05:35:40|2073.78|2066.08|2073.54|2065.84|2073.78|2066.08|2073.4|2065.7|22
1652765750000|2022-05-17 05:35:50|2073.4|2065.7|2072.91|2065.21|2073.84|2066.14|2072.91|2065.21|19
1652765760000|2022-05-17 05:36:00|2072.92|2065.22|2073.71|2066.01|2073.77|2066.07|2072.85|2065.15|37
1652765770000|2022-05-17 05:36:10|2073.73|2066.03|2074.37|2066.67|2074.37|2066.67|2073.73|2066.03|35
1652765780000|2022-05-17 05:36:20|2074.53|2066.83|2074.58|2066.88|2074.66|2066.96|2074.31|2066.61|33
1652765790000|2022-05-17 05:36:30|2074.59|2066.89|2074.71|2067.01|2074.76|2067.06|2074.59|2066.89|27
1652765800000|2022-05-17 05:36:40|2074.73|2067.03|2074.42|2066.72|2074.73|2067.03|2073.92|2066.22|32
1652765810000|2022-05-17 05:36:50|2074.5|2066.8|2074.79|2067.09|2074.79|2067.09|2074.15|2066.45|27
1652765820000|2022-05-17 05:37:00|2074.98|2067.28|2075.76|2068.06|2075.76|2068.06|2074.98|2067.28|16
1652765830000|2022-05-17 05:37:10|2075.79|2068.09|2076.03|2068.33|2076.03|2068.33|2075.71|2068.01|16
1652765840000|2022-05-17 05:37:20|2076.06|2068.36|2076.14|2068.44|2076.28|2068.58|2076.03|2068.33|23
1652765850000|2022-05-17 05:37:30|2076.04|2068.34|2075.94|2068.24|2076.05|2068.35|2075.81|2068.11|25
1652765860000|2022-05-17 05:37:40|2075.98|2068.28|2076.13|2068.43|2076.26|2068.56|2075.94|2068.24|17
1652765870000|2022-05-17 05:37:50|2076.25|2068.55|2076.03|2068.33|2076.92|2069.22|2076.03|2068.33|25
1652765880000|2022-05-17 05:38:00|2076.02|2068.32|2075.65|2067.95|2076.15|2068.45|2075.49|2067.79|34
1652765890000|2022-05-17 05:38:10|2075.59|2067.89|2074.98|2067.28|2075.63|2067.93|2074.98|2067.28|30
1652765900000|2022-05-17 05:38:20|2074.96|2067.26|2075.18|2067.48|2075.2|2067.5|2074.45|2066.75|33
1652765910000|2022-05-17 05:38:30|2075.17|2067.47|2075.22|2067.52|2075.26|2067.56|2074.98|2067.28|34
1652765920000|2022-05-17 05:38:40|2075.12|2067.42|2074.7|2067|2075.12|2067.42|2074.7|2067|24
1652765930000|2022-05-17 05:38:50|2074.71|2067.01|2074.7|2067|2074.87|2067.17|2074.67|2066.97|25
1652765940000|2022-05-17 05:39:00|2074.71|2067.01|2074.26|2066.56|2074.83|2067.13|2074.17|2066.47|25
1652765950000|2022-05-17 05:39:10|2074.28|2066.58|2074.56|2066.86|2074.57|2066.87|2074.21|2066.51|30
1652765960000|2022-05-17 05:39:20|2074.58|2066.88|2074.77|2067.07|2074.89|2067.19|2074.46|2066.76|28
1652765970000|2022-05-17 05:39:30|2074.74|2067.04|2074.93|2067.23|2074.93|2067.23|2074.27|2066.57|31
1652765980000|2022-05-17 05:39:40|2074.91|2067.21|2075.1|2067.4|2075.1|2067.4|2074.91|2067.21|23
1652765990000|2022-05-17 05:39:50|2075.12|2067.42|2074.92|2067.22|2075.12|2067.42|2074.78|2067.08|24
1652766000000|2022-05-17 05:40:00|2074.83|2067.13|2074.94|2067.24|2075.16|2067.46|2074.83|2067.13|30
1652766010000|2022-05-17 05:40:10|2074.96|2067.26|2074.85|2067.15|2075.17|2067.47|2074.82|2067.12|24
1652766020000|2022-05-17 05:40:20|2074.89|2067.19|2075.07|2067.37|2075.07|2067.37|2074.84|2067.14|25
1652766030000|2022-05-17 05:40:30|2075.08|2067.38|2075.32|2067.62|2075.41|2067.71|2075.02|2067.32|25
1652766040000|2022-05-17 05:40:40|2075.31|2067.61|2075.55|2067.85|2075.62|2067.92|2075.12|2067.42|22
1652766050000|2022-05-17 05:40:50|2075.52|2067.82|2075.21|2067.51|2075.58|2067.88|2075.12|2067.42|23
1652766060000|2022-05-17 05:41:00|2075.28|2067.58|2075.8|2068.1|2075.8|2068.1|2075.21|2067.51|35
1652766070000|2022-05-17 05:41:10|2075.76|2068.06|2076.1|2068.4|2076.1|2068.4|2075.76|2068.06|20
1652766080000|2022-05-17 05:41:20|2075.96|2068.26|2076.28|2068.58|2076.33|2068.63|2075.93|2068.23|14
1652766090000|2022-05-17 05:41:30|2076.16|2068.46|2076.27|2068.57|2076.29|2068.59|2076.16|2068.46|17
1652766100000|2022-05-17 05:41:40|2076.16|2068.46|2075.37|2067.67|2076.16|2068.46|2075.35|2067.65|25
1652766110000|2022-05-17 05:41:50|2075.38|2067.68|2075.27|2067.57|2075.43|2067.73|2075.26|2067.56|31
1652766120000|2022-05-17 05:42:00|2075.36|2067.66|2075.46|2067.76|2075.61|2067.91|2075.26|2067.56|27
1652766130000|2022-05-17 05:42:10|2075.48|2067.78|2075.47|2067.77|2075.71|2068.01|2075.42|2067.72|23
1652766140000|2022-05-17 05:42:20|2075.56|2067.86|2075.34|2067.64|2075.56|2067.86|2075.19|2067.49|20
1652766150000|2022-05-17 05:42:30|2075.33|2067.63|2076.64|2068.94|2076.7|2069|2075.29|2067.59|32
1652766160000|2022-05-17 05:42:40|2076.66|2068.96|2076.44|2068.74|2076.71|2069.01|2076.28|2068.58|33
1652766170000|2022-05-17 05:42:50|2076.46|2068.76|2076.76|2069.06|2076.76|2069.06|2076.46|2068.76|27
1652766180000|2022-05-17 05:43:00|2076.73|2069.03|2076.96|2069.26|2076.96|2069.26|2076.52|2068.82|25
1652766190000|2022-05-17 05:43:10|2076.93|2069.23|2077.21|2069.51|2077.22|2069.52|2076.93|2069.23|17
1652766200000|2022-05-17 05:43:20|2077.2|2069.5|2077.13|2069.43|2077.23|2069.53|2077.11|2069.41|12
1652766210000|2022-05-17 05:43:30|2077.08|2069.38|2076.85|2069.15|2077.08|2069.38|2076.64|2068.94|31
1652766220000|2022-05-17 05:43:40|2076.84|2069.14|2076.81|2069.11|2076.99|2069.29|2076.75|2069.05|30
1652766230000|2022-05-17 05:43:50|2076.71|2069.01|2076.55|2068.85|2076.8|2069.1|2076.55|2068.85|30
1652766240000|2022-05-17 05:44:00|2076.63|2068.93|2076.45|2068.75|2076.68|2068.98|2076.41|2068.71|26
1652766250000|2022-05-17 05:44:10|2076.44|2068.74|2076.48|2068.78|2076.49|2068.79|2076.4|2068.7|15
1652766260000|2022-05-17 05:44:20|2076.47|2068.77|2076.35|2068.65|2076.48|2068.78|2076.22|2068.52|23
1652766270000|2022-05-17 05:44:30|2076.37|2068.67|2076.25|2068.55|2076.37|2068.67|2076.19|2068.49|20
1652766280000|2022-05-17 05:44:40|2076.27|2068.57|2075.73|2068.03|2076.27|2068.57|2075.66|2067.96|19
1652766290000|2022-05-17 05:44:50|2075.67|2067.97|2076.22|2068.52|2076.22|2068.52|2075.67|2067.97|20
1652766300000|2022-05-17 05:45:00|2076.48|2068.78|2077.12|2069.42|2077.14|2069.44|2076.46|2068.76|14
1652766310000|2022-05-17 05:45:10|2077.2|2069.5|2077.19|2069.49|2077.34|2069.64|2077.15|2069.45|20
1652766320000|2022-05-17 05:45:20|2077.21|2069.51|2077.81|2070.11|2078.2|2070.5|2077.21|2069.51|24
1652766330000|2022-05-17 05:45:30|2077.83|2070.13|2078.28|2070.58|2078.31|2070.61|2077.72|2070.02|31
1652766340000|2022-05-17 05:45:40|2078.24|2070.54|2077.78|2070.08|2078.29|2070.59|2077.78|2070.08|34
1652766350000|2022-05-17 05:45:50|2077.72|2070.02|2078.18|2070.48|2079.55|2071.85|2077.54|2069.84|35
1652766360000|2022-05-17 05:46:00|2078.21|2070.51|2079.65|2071.95|2079.65|2071.95|2078.21|2070.51|35
1652766370000|2022-05-17 05:46:10|2079.82|2072.12|2081.22|2073.52|2081.92|2074.22|2079.82|2072.12|36
1652766380000|2022-05-17 05:46:20|2081.21|2073.51|2081.62|2073.92|2082.4|2074.7|2081.21|2073.51|38
1652766390000|2022-05-17 05:46:30|2081.6|2073.9|2080.83|2073.13|2081.61|2073.91|2080.79|2073.09|37
1652766400000|2022-05-17 05:46:40|2080.69|2072.99|2080.85|2073.15|2080.9|2073.2|2080.16|2072.46|38
1652766410000|2022-05-17 05:46:50|2080.84|2073.14|2080.48|2072.78|2080.87|2073.17|2080.48|2072.78|34
1652766420000|2022-05-17 05:47:00|2080.47|2072.77|2079.75|2072.05|2080.47|2072.77|2079.75|2072.05|28
1652766430000|2022-05-17 05:47:10|2079.74|2072.04|2078.99|2071.29|2079.74|2072.04|2078.83|2071.13|23
1652766440000|2022-05-17 05:47:20|2078.9|2071.2|2079.84|2072.14|2079.89|2072.19|2078.85|2071.15|31
1652766450000|2022-05-17 05:47:30|2079.85|2072.15|2081.39|2073.69|2081.39|2073.69|2079.61|2071.91|25
1652766460000|2022-05-17 05:47:40|2081.43|2073.73|2081.41|2073.71|2081.52|2073.82|2080.84|2073.14|31
1652766470000|2022-05-17 05:47:50|2081.44|2073.74|2081.84|2074.14|2081.86|2074.16|2081.43|2073.73|23
1652766480000|2022-05-17 05:48:00|2081.77|2074.07|2082.24|2074.54|2082.4|2074.7|2081.62|2073.92|33
1652766490000|2022-05-17 05:48:10|2082.23|2074.53|2082.35|2074.65|2082.83|2075.13|2082.23|2074.53|29
1652766500000|2022-05-17 05:48:20|2082.34|2074.64|2082.51|2074.81|2082.58|2074.88|2081.76|2074.06|35
1652766510000|2022-05-17 05:48:30|2082.44|2074.74|2081.75|2074.05|2082.55|2074.85|2081.66|2073.96|29
1652766520000|2022-05-17 05:48:40|2081.71|2074.01|2081.42|2073.72|2082.31|2074.61|2081.34|2073.64|33
1652766530000|2022-05-17 05:48:50|2081.35|2073.65|2081.47|2073.77|2081.6|2073.9|2081.28|2073.58|25
1652766540000|2022-05-17 05:49:00|2081.4|2073.7|2082.1|2074.4|2082.11|2074.41|2081.38|2073.68|20
1652766550000|2022-05-17 05:49:10|2081.71|2074.01|2081.27|2073.57|2081.78|2074.08|2081.22|2073.52|32
1652766560000|2022-05-17 05:49:20|2081.35|2073.65|2081.12|2073.42|2081.45|2073.75|2080.88|2073.18|30
1652766570000|2022-05-17 05:49:30|2081.11|2073.41|2081.07|2073.37|2081.18|2073.48|2080.89|2073.19|32
1652766580000|2022-05-17 05:49:40|2081.08|2073.38|2081.59|2073.89|2081.9|2074.2|2081.08|2073.38|31
1652766590000|2022-05-17 05:49:50|2081.55|2073.85|2081.26|2073.56|2082|2074.3|2081.24|2073.54|36
1652766600000|2022-05-17 05:50:00|2081.33|2073.63|2081.7|2074|2081.95|2074.25|2081.22|2073.52|36
1652766610000|2022-05-17 05:50:10|2081.66|2073.96|2081.51|2073.81|2081.71|2074.01|2081.46|2073.76|36
1652766620000|2022-05-17 05:50:20|2081.5|2073.8|2081.2|2073.5|2081.65|2073.95|2080.98|2073.28|30
1652766630000|2022-05-17 05:50:30|2081.17|2073.47|2080.98|2073.28|2081.22|2073.52|2080.91|2073.21|27
1652766640000|2022-05-17 05:50:40|2080.96|2073.26|2080.73|2073.03|2081.33|2073.63|2080.73|2073.03|24
1652766650000|2022-05-17 05:50:50|2080.72|2073.02|2080.83|2073.13|2080.93|2073.23|2080.71|2073.01|29
1652766660000|2022-05-17 05:51:00|2080.84|2073.14|2080.71|2073.01|2081.31|2073.61|2080.71|2073.01|32
1652766670000|2022-05-17 05:51:10|2080.73|2073.03|2081.16|2073.46|2081.18|2073.48|2080.69|2072.99|29
1652766680000|2022-05-17 05:51:20|2081.17|2073.47|2080.82|2073.12|2081.18|2073.48|2080.76|2073.06|21
1652766690000|2022-05-17 05:51:30|2081.05|2073.35|2081.33|2073.63|2081.33|2073.63|2080.78|2073.08|35
1652766700000|2022-05-17 05:51:40|2081.36|2073.66|2081.8|2074.1|2081.85|2074.15|2081.12|2073.42|35
1652766710000|2022-05-17 05:51:50|2081.97|2074.27|2082.34|2074.64|2082.5|2074.8|2081.97|2074.27|34
1652766720000|2022-05-17 05:52:00|2082.36|2074.66|2081.53|2073.83|2082.48|2074.78|2081.53|2073.83|33
1652766730000|2022-05-17 05:52:10|2081.23|2073.53|2080.16|2072.46|2081.23|2073.53|2079.83|2072.13|37
1652766740000|2022-05-17 05:52:20|2080.17|2072.47|2081.11|2073.41|2081.13|2073.43|2080.09|2072.39|27
1652766750000|2022-05-17 05:52:30|2081.1|2073.4|2081.26|2073.56|2081.34|2073.64|2081.1|2073.4|24
1652766760000|2022-05-17 05:52:40|2081.25|2073.55|2081.15|2073.45|2081.25|2073.55|2080.69|2072.99|16
1652766770000|2022-05-17 05:52:50|2081.14|2073.44|2081.11|2073.41|2081.15|2073.45|2081.04|2073.34|23
1652766780000|2022-05-17 05:53:00|2081.12|2073.42|2080.55|2072.85|2081.12|2073.42|2080.44|2072.74|30
1652766790000|2022-05-17 05:53:10|2080.61|2072.91|2081.31|2073.61|2081.45|2073.75|2080.61|2072.91|31
1652766800000|2022-05-17 05:53:20|2081.3|2073.6|2081.28|2073.58|2081.38|2073.68|2081.25|2073.55|28
1652766810000|2022-05-17 05:53:30|2081.22|2073.52|2081.29|2073.59|2081.46|2073.76|2081.22|2073.52|28
1652766820000|2022-05-17 05:53:40|2081.3|2073.6|2081.32|2073.62|2081.37|2073.67|2081.16|2073.46|29
1652766830000|2022-05-17 05:53:50|2081.31|2073.61|2081.59|2073.89|2081.86|2074.16|2081.31|2073.61|31
1652766840000|2022-05-17 05:54:00|2081.75|2074.05|2081.33|2073.63|2081.78|2074.08|2081.26|2073.56|30
1652766850000|2022-05-17 05:54:10|2081.27|2073.57|2081.39|2073.69|2081.55|2073.85|2081.27|2073.57|25
1652766860000|2022-05-17 05:54:20|2081.45|2073.75|2081.45|2073.75|2081.49|2073.79|2081.3|2073.6|27
1652766870000|2022-05-17 05:54:30|2081.41|2073.71|2081.46|2073.76|2081.57|2073.87|2081.35|2073.65|28
1652766880000|2022-05-17 05:54:40|2081.47|2073.77|2081.32|2073.62|2081.54|2073.84|2081.25|2073.55|25
1652766890000|2022-05-17 05:54:50|2081.29|2073.59|2081|2073.3|2081.29|2073.59|2081|2073.3|16
1652766900000|2022-05-17 05:55:00|2080.98|2073.28|2080.92|2073.22|2081.03|2073.33|2080.13|2072.43|32
1652766910000|2022-05-17 05:55:10|2080.91|2073.21|2080.83|2073.13|2080.91|2073.21|2080.31|2072.61|32
1652766920000|2022-05-17 05:55:20|2080.85|2073.15|2080.92|2073.22|2081.15|2073.45|2080.85|2073.15|27
1652766930000|2022-05-17 05:55:30|2080.91|2073.21|2080.12|2072.42|2081.01|2073.31|2080.11|2072.41|30
1652766940000|2022-05-17 05:55:40|2080.18|2072.48|2080.61|2072.91|2080.72|2073.02|2080.14|2072.44|24
1652766950000|2022-05-17 05:55:50|2080.59|2072.89|2080.87|2073.17|2080.95|2073.25|2080.59|2072.89|32
1652766960000|2022-05-17 05:56:00|2080.96|2073.26|2080.89|2073.19|2080.99|2073.29|2080.86|2073.16|22
1652766970000|2022-05-17 05:56:10|2080.91|2073.21|2080.91|2073.21|2080.94|2073.24|2080.9|2073.2|11
1652766980000|2022-05-17 05:56:20|2080.93|2073.23|2080.94|2073.24|2080.98|2073.28|2080.91|2073.21|19
1652766990000|2022-05-17 05:56:30|2080.95|2073.25|2080.9|2073.2|2080.95|2073.25|2080.9|2073.2|18
1652767000000|2022-05-17 05:56:40|2080.91|2073.21|2080.9|2073.2|2080.98|2073.28|2080.9|2073.2|10
1652767010000|2022-05-17 05:56:50|2080.92|2073.22|2080.9|2073.2|2080.93|2073.23|2080.9|2073.2|7
1652767020000|2022-05-17 05:57:00|2080.92|2073.22|2082.04|2074.34|2082.3|2074.6|2080.9|2073.2|28
1652767030000|2022-05-17 05:57:10|2082.07|2074.37|2080.9|2073.2|2082.07|2074.37|2080.74|2073.04|32
1652767040000|2022-05-17 05:57:20|2080.86|2073.16|2081.11|2073.41|2081.14|2073.44|2080.84|2073.14|34
1652767050000|2022-05-17 05:57:30|2081.12|2073.42|2081.67|2073.97|2081.76|2074.06|2081.12|2073.42|32
1652767060000|2022-05-17 05:57:40|2081.79|2074.09|2081.99|2074.29|2082.07|2074.37|2081.79|2074.09|21
1652767070000|2022-05-17 05:57:50|2081.66|2073.96|2081.81|2074.11|2081.83|2074.13|2081.66|2073.96|20
1652767080000|2022-05-17 05:58:00|2081.82|2074.12|2081.99|2074.29|2082|2074.3|2081.81|2074.11|14
1652767090000|2022-05-17 05:58:10|2082|2074.3|2082.01|2074.31|2082.02|2074.32|2081.65|2073.95|26
1652767100000|2022-05-17 05:58:20|2082.02|2074.32|2082.02|2074.32|2082.04|2074.34|2081.95|2074.25|19
1652767110000|2022-05-17 05:58:30|2082.01|2074.31|2082.06|2074.36|2082.08|2074.38|2082|2074.3|11
1652767120000|2022-05-17 05:58:40|2082.09|2074.39|2082.25|2074.55|2082.25|2074.55|2081.93|2074.23|21
1652767130000|2022-05-17 05:58:50|2082.06|2074.36|2083.4|2075.7|2083.4|2075.7|2082.06|2074.36|33
1652767140000|2022-05-17 05:59:00|2083.2|2075.5|2083.33|2075.63|2083.37|2075.67|2083.03|2075.33|31
1652767150000|2022-05-17 05:59:10|2083.27|2075.57|2083.54|2075.84|2083.54|2075.84|2082.69|2074.99|27
1652767160000|2022-05-17 05:59:20|2083.5|2075.8|2084.28|2076.58|2084.28|2076.58|2083.44|2075.74|34
1652767170000|2022-05-17 05:59:30|2083.93|2076.23|2083.48|2075.78|2084.28|2076.58|2083.36|2075.66|38
1652767180000|2022-05-17 05:59:40|2083.49|2075.79|2083.64|2075.94|2083.7|2076|2083.41|2075.71|33
1652767190000|2022-05-17 05:59:50|2083.65|2075.95|2082.91|2075.21|2083.65|2075.95|2082.54|2074.84|36
1652767200000|2022-05-17 06:00:00|2082.98|2075.28|2083.63|2075.93|2084.05|2076.35|2082.98|2075.28|34
1652767210000|2022-05-17 06:00:10|2083.64|2075.94|2083.01|2075.31|2083.64|2075.94|2082.99|2075.29|31
1652767220000|2022-05-17 06:00:20|2082.99|2075.29|2081.91|2074.21|2083.11|2075.41|2081.81|2074.11|37
1652767230000|2022-05-17 06:00:30|2082.02|2074.32|2081.68|2073.98|2082.24|2074.54|2081.4|2073.7|32
1652767240000|2022-05-17 06:00:40|2081.24|2073.54|2081.61|2073.91|2081.91|2074.21|2081.08|2073.38|37
1652767250000|2022-05-17 06:00:50|2081.38|2073.68|2081.19|2073.49|2081.49|2073.79|2081.12|2073.42|31
1652767260000|2022-05-17 06:01:00|2081.16|2073.46|2081.17|2073.47|2081.29|2073.59|2080.89|2073.19|22
1652767270000|2022-05-17 06:01:10|2081.08|2073.38|2080.82|2073.12|2081.15|2073.45|2080.78|2073.08|29
1652767280000|2022-05-17 06:01:20|2080.83|2073.13|2080.04|2072.34|2080.97|2073.27|2080.03|2072.33|27
1652767290000|2022-05-17 06:01:30|2080.02|2072.32|2079.64|2071.94|2080.34|2072.64|2079.45|2071.75|30
1652767300000|2022-05-17 06:01:40|2079.62|2071.92|2078.55|2070.85|2079.62|2071.92|2078.55|2070.85|36
1652767310000|2022-05-17 06:01:50|2078.59|2070.89|2079|2071.3|2079.2|2071.5|2078.58|2070.88|36
1652767320000|2022-05-17 06:02:00|2079.1|2071.4|2078.75|2071.05|2079.31|2071.61|2078.72|2071.02|34
1652767330000|2022-05-17 06:02:10|2078.71|2071.01|2079.68|2071.98|2079.88|2072.18|2078.62|2070.92|33
1652767340000|2022-05-17 06:02:20|2079.71|2072.01|2078.05|2070.35|2079.74|2072.04|2077.9|2070.2|37
1652767350000|2022-05-17 06:02:30|2078.09|2070.39|2078.27|2070.57|2078.4|2070.7|2078.02|2070.32|31
1652767360000|2022-05-17 06:02:40|2078.28|2070.58|2077.68|2069.98|2078.49|2070.79|2077.47|2069.77|36
1652767370000|2022-05-17 06:02:50|2077.64|2069.94|2078.77|2071.07|2078.82|2071.12|2077.51|2069.81|35
1652767380000|2022-05-17 06:03:00|2078.8|2071.1|2077|2069.3|2078.85|2071.15|2077|2069.3|30
1652767390000|2022-05-17 06:03:10|2077.01|2069.31|2077.35|2069.65|2077.36|2069.66|2076.81|2069.11|35
1652767400000|2022-05-17 06:03:20|2077.38|2069.68|2077.63|2069.93|2077.8|2070.1|2077.33|2069.63|27
1652767410000|2022-05-17 06:03:30|2077.61|2069.91|2077.33|2069.63|2077.7|2070|2077.23|2069.53|28
1652767420000|2022-05-17 06:03:40|2077.27|2069.57|2077.33|2069.63|2077.85|2070.15|2077.26|2069.56|31
1652767430000|2022-05-17 06:03:50|2077.35|2069.65|2077.57|2069.87|2077.71|2070.01|2077.35|2069.65|30
1652767440000|2022-05-17 06:04:00|2077.54|2069.84|2077.64|2069.94|2078.19|2070.49|2077.54|2069.84|25
1652767450000|2022-05-17 06:04:10|2077.63|2069.93|2077.89|2070.19|2077.91|2070.21|2077.5|2069.8|34
1652767460000|2022-05-17 06:04:20|2077.86|2070.16|2077.9|2070.2|2078.03|2070.33|2077.7|2070|31
1652767470000|2022-05-17 06:04:30|2077.92|2070.22|2077.95|2070.25|2078.01|2070.31|2077.71|2070.01|27
1652767480000|2022-05-17 06:04:40|2077.92|2070.22|2078.16|2070.46|2078.24|2070.54|2077.92|2070.22|25
1652767490000|2022-05-17 06:04:50|2077.94|2070.24|2077.72|2070.02|2078.17|2070.47|2077.51|2069.81|32
1652767500000|2022-05-17 06:05:00|2077.61|2069.91|2077.14|2069.44|2077.79|2070.09|2077.14|2069.44|30
1652767510000|2022-05-17 06:05:10|2077.13|2069.43|2077.34|2069.64|2077.34|2069.64|2077.13|2069.43|14
1652767520000|2022-05-17 06:05:20|2077.3|2069.6|2076.49|2068.79|2077.39|2069.69|2076.43|2068.73|32
1652767530000|2022-05-17 06:05:30|2076.46|2068.76|2076.1|2068.4|2076.47|2068.77|2075.88|2068.18|26
1652767540000|2022-05-17 06:05:40|2076.35|2068.65|2075.88|2068.18|2076.35|2068.65|2075.83|2068.13|32
1652767550000|2022-05-17 06:05:50|2075.89|2068.19|2075.52|2067.82|2075.91|2068.21|2075.52|2067.82|24
1652767560000|2022-05-17 06:06:00|2075.5|2067.8|2074.62|2066.92|2075.83|2068.13|2074.55|2066.85|18
1652767570000|2022-05-17 06:06:10|2074.63|2066.93|2075.76|2068.06|2075.92|2068.22|2074.62|2066.92|34
1652767580000|2022-05-17 06:06:20|2075.54|2067.84|2075.69|2067.99|2075.82|2068.12|2075.41|2067.71|30
1652767590000|2022-05-17 06:06:30|2075.78|2068.08|2075.59|2067.89|2076.27|2068.57|2075.59|2067.89|37
1652767600000|2022-05-17 06:06:40|2075.57|2067.87|2075.38|2067.68|2075.65|2067.95|2075.33|2067.63|29
1652767610000|2022-05-17 06:06:50|2075.35|2067.65|2075.07|2067.37|2075.37|2067.67|2075.01|2067.31|28
1652767620000|2022-05-17 06:07:00|2074.9|2067.2|2073.77|2066.07|2075.02|2067.32|2073.5|2065.8|37
1652767630000|2022-05-17 06:07:10|2073.75|2066.05|2075.07|2067.37|2075.08|2067.38|2073.75|2066.05|36
1652767640000|2022-05-17 06:07:20|2075.05|2067.35|2074.52|2066.82|2075.29|2067.59|2074.38|2066.68|27
1652767650000|2022-05-17 06:07:30|2074.53|2066.83|2074.68|2066.98|2074.78|2067.08|2074.47|2066.77|35
1652767660000|2022-05-17 06:07:40|2074.71|2067.01|2074.78|2067.08|2074.87|2067.17|2074.69|2066.99|31
1652767670000|2022-05-17 06:07:50|2074.81|2067.11|2074.51|2066.81|2075.03|2067.33|2074.51|2066.81|35
1652767680000|2022-05-17 06:08:00|2074.58|2066.88|2074.59|2066.89|2074.71|2067.01|2074.44|2066.74|35
1652767690000|2022-05-17 06:08:10|2074.57|2066.87|2075.07|2067.37|2075.55|2067.85|2074.56|2066.86|36
1652767700000|2022-05-17 06:08:20|2075.05|2067.35|2075.21|2067.51|2075.21|2067.51|2075.05|2067.35|26
1652767710000|2022-05-17 06:08:30|2075.27|2067.57|2075.26|2067.56|2075.29|2067.59|2075.19|2067.49|22
1652767720000|2022-05-17 06:08:40|2075.27|2067.57|2075.39|2067.69|2075.39|2067.69|2075.22|2067.52|16
1652767730000|2022-05-17 06:08:50|2075.28|2067.58|2075.74|2068.04|2075.93|2068.23|2075.13|2067.43|32
1652767740000|2022-05-17 06:09:00|2075.76|2068.06|2075.86|2068.16|2075.97|2068.27|2075.7|2068|35
1652767750000|2022-05-17 06:09:10|2075.92|2068.22|2076.01|2068.31|2076.01|2068.31|2075.8|2068.1|17
1652767760000|2022-05-17 06:09:20|2076|2068.3|2076.17|2068.47|2076.17|2068.47|2076|2068.3|12
1652767770000|2022-05-17 06:09:30|2076.19|2068.49|2076.14|2068.44|2076.22|2068.52|2076.11|2068.41|10
1652767780000|2022-05-17 06:09:40|2076.11|2068.41|2076.04|2068.34|2076.16|2068.46|2075.7|2068|28
1652767790000|2022-05-17 06:09:50|2076.06|2068.36|2076.09|2068.39|2076.1|2068.4|2076.01|2068.31|17
1652767800000|2022-05-17 06:10:00|2076.07|2068.37|2076.04|2068.34|2076.3|2068.6|2076.01|2068.31|29
1652767810000|2022-05-17 06:10:10|2076.05|2068.35|2075.99|2068.29|2076.13|2068.43|2075.98|2068.28|25
1652767820000|2022-05-17 06:10:20|2076|2068.3|2076.04|2068.34|2076.1|2068.4|2075.84|2068.14|29
1652767830000|2022-05-17 06:10:30|2076.05|2068.35|2076.08|2068.38|2076.11|2068.41|2075.91|2068.21|27
1652767840000|2022-05-17 06:10:40|2076.04|2068.34|2076.72|2069.02|2076.73|2069.03|2075.99|2068.29|31
1652767850000|2022-05-17 06:10:50|2076.84|2069.14|2077|2069.3|2077.01|2069.31|2076.74|2069.04|23
1652767860000|2022-05-17 06:11:00|2076.76|2069.06|2077.93|2070.23|2077.93|2070.23|2076.76|2069.06|25
1652767870000|2022-05-17 06:11:10|2077.99|2070.29|2078|2070.3|2078.15|2070.45|2077.94|2070.24|21
1652767880000|2022-05-17 06:11:20|2077.44|2069.74|2077.08|2069.38|2077.44|2069.74|2076.96|2069.26|28
1652767890000|2022-05-17 06:11:30|2077.12|2069.42|2077.15|2069.45|2077.35|2069.65|2077.07|2069.37|23
1652767900000|2022-05-17 06:11:40|2077.16|2069.46|2077.15|2069.45|2077.48|2069.78|2077.15|2069.45|20
1652767910000|2022-05-17 06:11:50|2077.06|2069.36|2076.67|2068.97|2077.06|2069.36|2076.59|2068.89|24
1652767920000|2022-05-17 06:12:00|2076.7|2069|2076.63|2068.93|2076.7|2069|2076.54|2068.84|29
1652767930000|2022-05-17 06:12:10|2076.64|2068.94|2076.36|2068.66|2076.65|2068.95|2076.2|2068.5|32
1652767940000|2022-05-17 06:12:20|2076.34|2068.64|2075.79|2068.09|2076.37|2068.67|2075.78|2068.08|29
1652767950000|2022-05-17 06:12:30|2075.78|2068.08|2076.2|2068.5|2076.2|2068.5|2075.77|2068.07|23
1652767960000|2022-05-17 06:12:40|2076.19|2068.49|2076.1|2068.4|2076.19|2068.49|2076.06|2068.36|20
1652767970000|2022-05-17 06:12:50|2076.11|2068.41|2075.91|2068.21|2076.12|2068.42|2075.87|2068.17|27
1652767980000|2022-05-17 06:13:00|2075.9|2068.2|2076.29|2068.59|2076.34|2068.64|2075.9|2068.2|31
1652767990000|2022-05-17 06:13:10|2076.28|2068.58|2076.05|2068.35|2076.41|2068.71|2075.87|2068.17|27
1652768000000|2022-05-17 06:13:20|2076.07|2068.37|2076.85|2069.15|2076.85|2069.15|2076.06|2068.36|32
1652768010000|2022-05-17 06:13:30|2076.86|2069.16|2077.34|2069.64|2077.34|2069.64|2076.86|2069.16|17
1652768020000|2022-05-17 06:13:40|2077.2|2069.5|2076.27|2068.57|2077.34|2069.64|2076.27|2068.57|22
1652768030000|2022-05-17 06:13:50|2076.22|2068.52|2076.17|2068.47|2076.4|2068.7|2076.17|2068.47|17
1652768040000|2022-05-17 06:14:00|2076.18|2068.48|2076.79|2069.09|2076.79|2069.09|2076.18|2068.48|22
1652768050000|2022-05-17 06:14:10|2076.81|2069.11|2076.76|2069.06|2076.81|2069.11|2076.7|2069|25
1652768060000|2022-05-17 06:14:20|2076.78|2069.08|2076.77|2069.07|2076.85|2069.15|2076.77|2069.07|15
1652768070000|2022-05-17 06:14:30|2076.79|2069.09|2076.05|2068.35|2076.79|2069.09|2076.02|2068.32|21
1652768080000|2022-05-17 06:14:40|2076.02|2068.32|2075.79|2068.09|2076.06|2068.36|2075.58|2067.88|22
1652768090000|2022-05-17 06:14:50|2075.58|2067.88|2075.06|2067.36|2075.79|2068.09|2075.06|2067.36|14
1652768100000|2022-05-17 06:15:00|2075.03|2067.33|2075.2|2067.5|2075.2|2067.5|2074.93|2067.23|28
1652768110000|2022-05-17 06:15:10|2075.17|2067.47|2075.83|2068.13|2075.99|2068.29|2075.17|2067.47|30
1652768120000|2022-05-17 06:15:20|2075.86|2068.16|2074.89|2067.19|2075.89|2068.19|2074.81|2067.11|28
1652768130000|2022-05-17 06:15:30|2074.88|2067.18|2074.71|2067.01|2074.9|2067.2|2074.71|2067.01|21
1652768140000|2022-05-17 06:15:40|2074.77|2067.07|2074.81|2067.11|2074.81|2067.11|2074.58|2066.88|21
1652768150000|2022-05-17 06:15:50|2074.73|2067.03|2075.05|2067.35|2075.47|2067.77|2074.73|2067.03|23
1652768160000|2022-05-17 06:16:00|2075.04|2067.34|2076.13|2068.43|2076.19|2068.49|2075.04|2067.34|25
1652768170000|2022-05-17 06:16:10|2076.11|2068.41|2076.17|2068.47|2076.17|2068.47|2076|2068.3|20
1652768180000|2022-05-17 06:16:20|2076.26|2068.56|2076.25|2068.55|2076.59|2068.89|2076.23|2068.53|25
1652768190000|2022-05-17 06:16:30|2076.24|2068.54|2076.49|2068.79|2076.63|2068.93|2076.24|2068.54|24
1652768200000|2022-05-17 06:16:40|2076.41|2068.71|2076.56|2068.86|2076.56|2068.86|2076.41|2068.71|13
1652768210000|2022-05-17 06:16:50|2076.6|2068.9|2076.34|2068.64|2076.65|2068.95|2076.34|2068.64|15
1652768220000|2022-05-17 06:17:00|2076.38|2068.68|2077.48|2069.78|2077.5|2069.8|2076.24|2068.54|34
1652768230000|2022-05-17 06:17:10|2077.54|2069.84|2077.92|2070.22|2077.96|2070.26|2077.24|2069.54|27
1652768240000|2022-05-17 06:17:20|2077.99|2070.29|2077.84|2070.14|2078.1|2070.4|2077.63|2069.93|22
1652768250000|2022-05-17 06:17:30|2077.83|2070.13|2079.88|2072.18|2079.89|2072.19|2077.63|2069.93|28
1652768260000|2022-05-17 06:17:40|2079.89|2072.19|2080.89|2073.19|2081|2073.3|2079.89|2072.19|29
1652768270000|2022-05-17 06:17:50|2080.88|2073.18|2080.47|2072.77|2080.9|2073.2|2080.39|2072.69|26
1652768280000|2022-05-17 06:18:00|2080.5|2072.8|2080.52|2072.82|2080.62|2072.92|2080.38|2072.68|29
1652768290000|2022-05-17 06:18:10|2080.5|2072.8|2080.42|2072.72|2080.54|2072.84|2080.42|2072.72|16
1652768300000|2022-05-17 06:18:20|2080.43|2072.73|2080.35|2072.65|2080.49|2072.79|2080.27|2072.57|26
1652768310000|2022-05-17 06:18:30|2080.13|2072.43|2080.15|2072.45|2080.17|2072.47|2080.1|2072.4|20
1652768320000|2022-05-17 06:18:40|2080.17|2072.47|2079.42|2071.72|2080.43|2072.73|2079.39|2071.69|28
1652768330000|2022-05-17 06:18:50|2079.4|2071.7|2078.6|2070.9|2079.4|2071.7|2078.58|2070.88|28
1652768340000|2022-05-17 06:19:00|2078.23|2070.53|2078.24|2070.54|2078.62|2070.92|2078.09|2070.39|32
1652768350000|2022-05-17 06:19:10|2078.27|2070.57|2077.88|2070.18|2078.27|2070.57|2077.88|2070.18|27
1652768360000|2022-05-17 06:19:20|2077.73|2070.03|2076.58|2068.88|2077.73|2070.03|2076.51|2068.81|34
1652768370000|2022-05-17 06:19:30|2076.56|2068.86|2077.02|2069.32|2077.02|2069.32|2076.29|2068.59|33
1652768380000|2022-05-17 06:19:40|2077.04|2069.34|2077.12|2069.42|2077.43|2069.73|2077.03|2069.33|22
1652768390000|2022-05-17 06:19:50|2077.32|2069.62|2075.5|2067.8|2077.32|2069.62|2075.5|2067.8|28
1652768400000|2022-05-17 06:20:00|2075.48|2067.78|2075.36|2067.66|2075.9|2068.2|2075.36|2067.66|29
1652768410000|2022-05-17 06:20:10|2075.38|2067.68|2075.35|2067.65|2075.51|2067.81|2075.33|2067.63|34
1652768420000|2022-05-17 06:20:20|2075.3|2067.6|2075.34|2067.64|2075.7|2068|2075.29|2067.59|31
1652768430000|2022-05-17 06:20:30|2075.35|2067.65|2075.49|2067.79|2075.59|2067.89|2075.35|2067.65|32
1652768440000|2022-05-17 06:20:40|2075.48|2067.78|2075.35|2067.65|2075.48|2067.78|2075.34|2067.64|22
1652768450000|2022-05-17 06:20:50|2075.36|2067.66|2075.28|2067.58|2075.36|2067.66|2075.28|2067.58|16
1652768460000|2022-05-17 06:21:00|2075.29|2067.59|2075.2|2067.5|2075.31|2067.61|2075.12|2067.42|20
1652768470000|2022-05-17 06:21:10|2075.19|2067.49|2075.44|2067.74|2075.44|2067.74|2075.03|2067.33|31
1652768480000|2022-05-17 06:21:20|2075.41|2067.71|2074.95|2067.25|2075.41|2067.71|2074.88|2067.18|33
1652768490000|2022-05-17 06:21:30|2074.96|2067.26|2075.02|2067.32|2075.04|2067.34|2074.68|2066.98|28
1652768500000|2022-05-17 06:21:40|2075.01|2067.31|2075.1|2067.4|2075.36|2067.66|2074.98|2067.28|26
1652768510000|2022-05-17 06:21:50|2075.12|2067.42|2075.02|2067.32|2075.12|2067.42|2074.91|2067.21|24
1652768520000|2022-05-17 06:22:00|2075.04|2067.34|2075.26|2067.56|2075.26|2067.56|2074.92|2067.22|29
1652768530000|2022-05-17 06:22:10|2075.22|2067.52|2075.17|2067.47|2075.24|2067.54|2075.02|2067.32|17
1652768540000|2022-05-17 06:22:20|2075.19|2067.49|2075.24|2067.54|2075.3|2067.6|2075.13|2067.43|27
1652768550000|2022-05-17 06:22:30|2075.25|2067.55|2075.26|2067.56|2075.26|2067.56|2075.08|2067.38|18
1652768560000|2022-05-17 06:22:40|2075.28|2067.58|2074.45|2066.75|2075.49|2067.79|2074.27|2066.57|32
1652768570000|2022-05-17 06:22:50|2074.47|2066.77|2074.14|2066.44|2074.51|2066.81|2074.14|2066.44|16
1652768580000|2022-05-17 06:23:00|2074.36|2066.66|2074.2|2066.5|2074.45|2066.75|2074.17|2066.47|26
1652768590000|2022-05-17 06:23:10|2074.36|2066.66|2075.3|2067.6|2075.3|2067.6|2074.18|2066.48|24
1652768600000|2022-05-17 06:23:20|2075.26|2067.56|2075.24|2067.54|2075.32|2067.62|2074.92|2067.22|32
1652768610000|2022-05-17 06:23:30|2075.22|2067.52|2075.31|2067.61|2075.31|2067.61|2074.99|2067.29|27
1652768620000|2022-05-17 06:23:40|2075.34|2067.64|2075.31|2067.61|2075.36|2067.66|2075.25|2067.55|21
1652768630000|2022-05-17 06:23:50|2075.3|2067.6|2075.11|2067.41|2075.3|2067.6|2075.08|2067.38|25
1652768640000|2022-05-17 06:24:00|2075.1|2067.4|2075.17|2067.47|2075.17|2067.47|2075.05|2067.35|22
1652768650000|2022-05-17 06:24:10|2075.16|2067.46|2075.71|2068.01|2075.93|2068.23|2075.16|2067.46|21
1652768660000|2022-05-17 06:24:20|2075.72|2068.02|2075.43|2067.73|2075.83|2068.13|2075.38|2067.68|28
1652768670000|2022-05-17 06:24:30|2075.42|2067.72|2075.19|2067.49|2075.52|2067.82|2075.17|2067.47|25
1652768680000|2022-05-17 06:24:40|2074.78|2067.08|2074.81|2067.11|2074.84|2067.14|2074.64|2066.94|26
1652768690000|2022-05-17 06:24:50|2074.85|2067.15|2076.45|2068.75|2076.45|2068.75|2074.81|2067.11|26
1652768700000|2022-05-17 06:25:00|2076.42|2068.72|2076.14|2068.44|2076.44|2068.74|2075.93|2068.23|33
1652768710000|2022-05-17 06:25:10|2076.09|2068.39|2076.23|2068.53|2076.23|2068.53|2075.95|2068.25|28
1652768720000|2022-05-17 06:25:20|2076.11|2068.41|2076.54|2068.84|2076.64|2068.94|2076.07|2068.37|32
1652768730000|2022-05-17 06:25:30|2076.5|2068.8|2076.52|2068.82|2076.54|2068.84|2076.28|2068.58|30
1652768740000|2022-05-17 06:25:40|2076.35|2068.65|2076.11|2068.41|2076.58|2068.88|2076.09|2068.39|16
1652768750000|2022-05-17 06:25:50|2076.12|2068.42|2075.82|2068.12|2076.15|2068.45|2075.57|2067.87|33
1652768760000|2022-05-17 06:26:00|2075.7|2068|2076.35|2068.65|2076.41|2068.71|2075.66|2067.96|24
1652768770000|2022-05-17 06:26:10|2076.26|2068.56|2076.26|2068.56|2076.42|2068.72|2076.26|2068.56|24
1652768780000|2022-05-17 06:26:20|2076.3|2068.6|2075.73|2068.03|2076.4|2068.7|2075.73|2068.03|21
1652768790000|2022-05-17 06:26:30|2075.65|2067.95|2075.59|2067.89|2075.72|2068.02|2075.29|2067.59|23
1652768800000|2022-05-17 06:26:40|2075.61|2067.91|2075.74|2068.04|2075.87|2068.17|2075.52|2067.82|20
1652768810000|2022-05-17 06:26:50|2075.73|2068.03|2075.56|2067.86|2075.88|2068.18|2075.42|2067.72|27
1652768820000|2022-05-17 06:27:00|2075.69|2067.99|2075.45|2067.75|2075.72|2068.02|2075.43|2067.73|32
1652768830000|2022-05-17 06:27:10|2075.58|2067.88|2075.66|2067.96|2075.73|2068.03|2075.43|2067.73|34
1652768840000|2022-05-17 06:27:20|2075.68|2067.98|2076.5|2068.8|2076.5|2068.8|2075.53|2067.83|31
1652768850000|2022-05-17 06:27:30|2076.49|2068.79|2076.07|2068.37|2076.56|2068.86|2076.06|2068.36|35
1652768860000|2022-05-17 06:27:40|2076.05|2068.35|2076.01|2068.31|2076.11|2068.41|2075.87|2068.17|29
1652768870000|2022-05-17 06:27:50|2076.04|2068.34|2075.6|2067.9|2076.06|2068.36|2075.35|2067.65|29
1652768880000|2022-05-17 06:28:00|2075.53|2067.83|2075.7|2068|2075.77|2068.07|2075.39|2067.69|26
1652768890000|2022-05-17 06:28:10|2075.76|2068.06|2075.73|2068.03|2075.76|2068.06|2075.6|2067.9|29
1652768900000|2022-05-17 06:28:20|2075.72|2068.02|2076.08|2068.38|2076.08|2068.38|2075.68|2067.98|30
1652768910000|2022-05-17 06:28:30|2076.11|2068.41|2076.04|2068.34|2076.44|2068.74|2076.02|2068.32|36
1652768920000|2022-05-17 06:28:40|2076.02|2068.32|2076.06|2068.36|2076.09|2068.39|2076.01|2068.31|24
1652768930000|2022-05-17 06:28:50|2076|2068.3|2076.22|2068.52|2076.22|2068.52|2076|2068.3|20
1652768940000|2022-05-17 06:29:00|2076.18|2068.48|2076.39|2068.69|2076.39|2068.69|2076.15|2068.45|17
1652768950000|2022-05-17 06:29:10|2076.46|2068.76|2075.92|2068.22|2076.46|2068.76|2075.85|2068.15|21
1652768960000|2022-05-17 06:29:20|2075.94|2068.24|2076.12|2068.42|2076.12|2068.42|2075.94|2068.24|13
1652768970000|2022-05-17 06:29:30|2076.02|2068.32|2075.57|2067.87|2076.12|2068.42|2075.57|2067.87|24
1652768980000|2022-05-17 06:29:40|2075.62|2067.92|2075.15|2067.45|2075.62|2067.92|2075.03|2067.33|16
1652768990000|2022-05-17 06:29:50|2075.16|2067.46|2075.24|2067.54|2075.38|2067.68|2075.16|2067.46|19
1652769000000|2022-05-17 06:30:00|2075.18|2067.48|2074.66|2066.96|2075.18|2067.48|2074.52|2066.82|37
1652769010000|2022-05-17 06:30:10|2074.62|2066.92|2075.71|2068.01|2075.71|2068.01|2074.62|2066.92|35
1652769020000|2022-05-17 06:30:20|2075.79|2068.09|2075.87|2068.17|2076.05|2068.35|2075.74|2068.04|34
1652769030000|2022-05-17 06:30:30|2075.88|2068.18|2075.56|2067.86|2075.89|2068.19|2075|2067.3|31
1652769040000|2022-05-17 06:30:40|2075.59|2067.89|2075.89|2068.19|2075.92|2068.22|2075.53|2067.83|28
1652769050000|2022-05-17 06:30:50|2075.83|2068.13|2075.93|2068.23|2075.97|2068.27|2075.83|2068.13|18
1652769060000|2022-05-17 06:31:00|2075.97|2068.27|2076.12|2068.42|2076.12|2068.42|2075.83|2068.13|25
1652769070000|2022-05-17 06:31:10|2076.11|2068.41|2076.19|2068.49|2076.19|2068.49|2076.11|2068.41|6
1652769080000|2022-05-17 06:31:20|2076.12|2068.42|2076.27|2068.57|2076.27|2068.57|2076.12|2068.42|13
1652769090000|2022-05-17 06:31:30|2076.25|2068.55|2076.85|2069.15|2076.88|2069.18|2076.23|2068.53|22
1652769100000|2022-05-17 06:31:40|2077.05|2069.35|2078.6|2070.9|2078.72|2071.02|2076.99|2069.29|37
1652769110000|2022-05-17 06:31:50|2078.73|2071.03|2078.37|2070.67|2079.08|2071.38|2078.25|2070.55|35
1652769120000|2022-05-17 06:32:00|2078.36|2070.66|2078.11|2070.41|2078.36|2070.66|2077.91|2070.21|38
1652769130000|2022-05-17 06:32:10|2078.13|2070.43|2078.05|2070.35|2078.14|2070.44|2077.46|2069.76|30
1652769140000|2022-05-17 06:32:20|2078.06|2070.36|2077.98|2070.28|2078.2|2070.5|2077.92|2070.22|28
1652769150000|2022-05-17 06:32:30|2078|2070.3|2078.03|2070.33|2078.08|2070.38|2077.97|2070.27|10
1652769160000|2022-05-17 06:32:40|2078.06|2070.36|2078.21|2070.51|2078.24|2070.54|2078.05|2070.35|25
1652769170000|2022-05-17 06:32:50|2078.22|2070.52|2077.83|2070.13|2078.28|2070.58|2077.72|2070.02|33
1652769180000|2022-05-17 06:33:00|2077.8|2070.1|2077.68|2069.98|2077.8|2070.1|2077.49|2069.79|24
1652769190000|2022-05-17 06:33:10|2077.63|2069.93|2078.15|2070.45|2078.38|2070.68|2077.63|2069.93|29
1652769200000|2022-05-17 06:33:20|2078.06|2070.36|2077.92|2070.22|2078.13|2070.43|2077.59|2069.89|26
1652769210000|2022-05-17 06:33:30|2077.91|2070.21|2077.57|2069.87|2077.99|2070.29|2077.53|2069.83|27
1652769220000|2022-05-17 06:33:40|2077.56|2069.86|2077.14|2069.44|2077.6|2069.9|2076.95|2069.25|24
1652769230000|2022-05-17 06:33:50|2076.99|2069.29|2078.63|2070.93|2078.63|2070.93|2076.48|2068.78|38
1652769240000|2022-05-17 06:34:00|2078.74|2071.04|2078.55|2070.85|2078.91|2071.21|2078.54|2070.84|22
1652769250000|2022-05-17 06:34:10|2078.52|2070.82|2078.08|2070.38|2078.52|2070.82|2077.82|2070.12|27
1652769260000|2022-05-17 06:34:20|2078.11|2070.41|2078.91|2071.21|2078.93|2071.23|2078.09|2070.39|30
1652769270000|2022-05-17 06:34:30|2078.92|2071.22|2078.95|2071.25|2078.95|2071.25|2078.77|2071.07|25
1652769280000|2022-05-17 06:34:40|2079.11|2071.41|2079.48|2071.78|2079.7|2072|2079.03|2071.33|27
1652769290000|2022-05-17 06:34:50|2079.51|2071.81|2080.11|2072.41|2080.29|2072.59|2079.47|2071.77|30
1652769300000|2022-05-17 06:35:00|2080.06|2072.36|2081.08|2073.38|2081.28|2073.58|2080.05|2072.35|34
1652769310000|2022-05-17 06:35:10|2081.07|2073.37|2080.22|2072.52|2081.08|2073.38|2080.02|2072.32|33
1652769320000|2022-05-17 06:35:20|2080.23|2072.53|2080.14|2072.44|2080.24|2072.54|2079.97|2072.27|20
1652769330000|2022-05-17 06:35:30|2080.13|2072.43|2080.09|2072.39|2080.25|2072.55|2079.88|2072.18|28
1652769340000|2022-05-17 06:35:40|2080.01|2072.31|2079.93|2072.23|2080.24|2072.54|2079.88|2072.18|16
1652769350000|2022-05-17 06:35:50|2080.22|2072.52|2079.77|2072.07|2080.33|2072.63|2079.77|2072.07|21
1652769360000|2022-05-17 06:36:00|2079.8|2072.1|2080.47|2072.77|2080.47|2072.77|2079.77|2072.07|21
1652769370000|2022-05-17 06:36:10|2080.5|2072.8|2080.13|2072.43|2080.71|2073.01|2080.13|2072.43|31
1652769380000|2022-05-17 06:36:20|2080.22|2072.52|2080.04|2072.34|2080.3|2072.6|2079.98|2072.28|33
1652769390000|2022-05-17 06:36:30|2080.03|2072.33|2080.41|2072.71|2080.44|2072.74|2079.83|2072.13|32
1652769400000|2022-05-17 06:36:40|2080.4|2072.7|2080.7|2073|2080.71|2073.01|2080.38|2072.68|30
1652769410000|2022-05-17 06:36:50|2080.73|2073.03|2080.65|2072.95|2080.75|2073.05|2080.63|2072.93|17
1652769420000|2022-05-17 06:37:00|2080.66|2072.96|2080.91|2073.21|2080.91|2073.21|2080.58|2072.88|20
1652769430000|2022-05-17 06:37:10|2080.88|2073.18|2080.67|2072.97|2080.92|2073.22|2080.6|2072.9|17
1652769440000|2022-05-17 06:37:20|2080.44|2072.74|2080.64|2072.94|2080.65|2072.95|2080.44|2072.74|26
1652769450000|2022-05-17 06:37:30|2080.66|2072.96|2081|2073.3|2081.16|2073.46|2080.66|2072.96|21
1652769460000|2022-05-17 06:37:40|2080.99|2073.29|2081.75|2074.05|2081.81|2074.11|2080.99|2073.29|27
1652769470000|2022-05-17 06:37:50|2081.76|2074.06|2081.56|2073.86|2081.76|2074.06|2081.44|2073.74|37
1652769480000|2022-05-17 06:38:00|2081.64|2073.94|2081.46|2073.76|2081.64|2073.94|2081.27|2073.57|24
1652769490000|2022-05-17 06:38:10|2081.47|2073.77|2081.36|2073.66|2081.92|2074.22|2081.35|2073.65|30
1652769500000|2022-05-17 06:38:20|2081.3|2073.6|2081.86|2074.16|2082.04|2074.34|2081.22|2073.52|30
1652769510000|2022-05-17 06:38:30|2081.89|2074.19|2082.22|2074.52|2082.22|2074.52|2081.89|2074.19|24
1652769520000|2022-05-17 06:38:40|2082.38|2074.68|2083.17|2075.47|2083.17|2075.47|2082.36|2074.66|21
1652769530000|2022-05-17 06:38:50|2083.22|2075.52|2083.04|2075.34|2083.24|2075.54|2082.89|2075.19|25
1652769540000|2022-05-17 06:39:00|2083.03|2075.33|2082.31|2074.61|2083.06|2075.36|2082.11|2074.41|36
1652769550000|2022-05-17 06:39:10|2082.37|2074.67|2082.87|2075.17|2083.2|2075.5|2082.37|2074.67|38
1652769560000|2022-05-17 06:39:20|2082.75|2075.05|2082.06|2074.36|2082.81|2075.11|2081.99|2074.29|32
1652769570000|2022-05-17 06:39:30|2082.07|2074.37|2082.08|2074.38|2082.32|2074.62|2082.04|2074.34|26
1652769580000|2022-05-17 06:39:40|2082.05|2074.35|2082.21|2074.51|2082.25|2074.55|2081.95|2074.25|28
1652769590000|2022-05-17 06:39:50|2082.18|2074.48|2082.09|2074.39|2082.19|2074.49|2082.01|2074.31|10
1652769600000|2022-05-17 06:40:00|2082.08|2074.38|2082.18|2074.48|2082.18|2074.48|2082.01|2074.31|11
1652769610000|2022-05-17 06:40:10|2082.14|2074.44|2082.04|2074.34|2082.15|2074.45|2081.69|2073.99|19
1652769620000|2022-05-17 06:40:20|2082.06|2074.36|2081.59|2073.89|2082.06|2074.36|2081.43|2073.73|30
1652769630000|2022-05-17 06:40:30|2081.61|2073.91|2082.03|2074.33|2082.06|2074.36|2081.61|2073.91|13
1652769640000|2022-05-17 06:40:40|2082.04|2074.34|2081.89|2074.19|2082.05|2074.35|2081.82|2074.12|19
1652769650000|2022-05-17 06:40:50|2081.92|2074.22|2081.91|2074.21|2081.92|2074.22|2081.81|2074.11|7
1652769660000|2022-05-17 06:41:00|2081.79|2074.09|2081.86|2074.16|2081.86|2074.16|2081.79|2074.09|15
1652769670000|2022-05-17 06:41:10|2081.84|2074.14|2080.77|2073.07|2081.9|2074.2|2080.74|2073.04|25
1652769680000|2022-05-17 06:41:20|2080.74|2073.04|2081.8|2074.1|2081.81|2074.11|2080.74|2073.04|28
1652769690000|2022-05-17 06:41:30|2081.81|2074.11|2081.9|2074.2|2081.98|2074.28|2081.79|2074.09|19
1652769700000|2022-05-17 06:41:40|2081.91|2074.21|2082.65|2074.95|2082.88|2075.18|2081.91|2074.21|27
1652769710000|2022-05-17 06:41:50|2082.6|2074.9|2082.6|2074.9|2082.94|2075.24|2082.55|2074.85|28
1652769720000|2022-05-17 06:42:00|2082.62|2074.92|2083|2075.3|2083|2075.3|2082.59|2074.89|20
1652769730000|2022-05-17 06:42:10|2082.91|2075.21|2082.91|2075.21|2083.41|2075.71|2082.78|2075.08|27
1652769740000|2022-05-17 06:42:20|2083.36|2075.66|2082.91|2075.21|2083.52|2075.82|2082.83|2075.13|25
1652769750000|2022-05-17 06:42:30|2082.65|2074.95|2083.88|2076.18|2083.92|2076.22|2082.65|2074.95|25
1652769760000|2022-05-17 06:42:40|2083.85|2076.15|2083.44|2075.74|2083.85|2076.15|2083.37|2075.67|20
1652769770000|2022-05-17 06:42:50|2083.45|2075.75|2083.4|2075.7|2083.61|2075.91|2083.37|2075.67|26
1652769780000|2022-05-17 06:43:00|2083.42|2075.72|2083.35|2075.65|2083.44|2075.74|2083.15|2075.45|27
1652769790000|2022-05-17 06:43:10|2083.37|2075.67|2083.4|2075.7|2083.48|2075.78|2083.2|2075.5|21
1652769800000|2022-05-17 06:43:20|2083.38|2075.68|2082.9|2075.2|2083.51|2075.81|2082.68|2074.98|21
1652769810000|2022-05-17 06:43:30|2082.89|2075.19|2082.65|2074.95|2083.02|2075.32|2082.65|2074.95|37
1652769820000|2022-05-17 06:43:40|2082.55|2074.85|2082.34|2074.64|2082.55|2074.85|2082.16|2074.46|31
1652769830000|2022-05-17 06:43:50|2082.3|2074.6|2082.17|2074.47|2082.32|2074.62|2082.08|2074.38|29
1652769840000|2022-05-17 06:44:00|2082.31|2074.61|2082.39|2074.69|2082.45|2074.75|2082.07|2074.37|28
1652769850000|2022-05-17 06:44:10|2082.31|2074.61|2082.58|2074.88|2082.58|2074.88|2082.3|2074.6|26
1652769860000|2022-05-17 06:44:20|2082.61|2074.91|2083.08|2075.38|2083.12|2075.42|2082.54|2074.84|32
1652769870000|2022-05-17 06:44:30|2083.26|2075.56|2083.3|2075.6|2083.41|2075.71|2083.13|2075.43|21
1652769880000|2022-05-17 06:44:40|2083.31|2075.61|2082.96|2075.26|2083.37|2075.67|2082.7|2075|29
1652769890000|2022-05-17 06:44:50|2082.98|2075.28|2083|2075.3|2083.1|2075.4|2082.7|2075|17
1652769900000|2022-05-17 06:45:00|2083.06|2075.36|2083.01|2075.31|2083.47|2075.77|2082.95|2075.25|25
1652769910000|2022-05-17 06:45:10|2083.04|2075.34|2082.85|2075.15|2083.14|2075.44|2082.77|2075.07|18
1652769920000|2022-05-17 06:45:20|2082.8|2075.1|2082.82|2075.12|2082.91|2075.21|2082.78|2075.08|22
1652769930000|2022-05-17 06:45:30|2082.86|2075.16|2082.88|2075.18|2082.93|2075.23|2082.84|2075.14|11
1652769940000|2022-05-17 06:45:40|2082.85|2075.15|2081.17|2073.47|2082.85|2075.15|2081.17|2073.47|29
1652769950000|2022-05-17 06:45:50|2081.49|2073.79|2081.37|2073.67|2081.68|2073.98|2081.31|2073.61|30
1652769960000|2022-05-17 06:46:00|2081.54|2073.84|2081.3|2073.6|2081.59|2073.89|2081.24|2073.54|20
1652769970000|2022-05-17 06:46:10|2081.24|2073.54|2081.13|2073.43|2081.68|2073.98|2081.07|2073.37|18
1652769980000|2022-05-17 06:46:20|2081.08|2073.38|2080.92|2073.22|2081.08|2073.38|2080.88|2073.18|12
1652769990000|2022-05-17 06:46:30|2080.89|2073.19|2079.86|2072.16|2080.94|2073.24|2079.74|2072.04|35
1652770000000|2022-05-17 06:46:40|2079.87|2072.17|2079.86|2072.16|2079.89|2072.19|2079.75|2072.05|20
1652770010000|2022-05-17 06:46:50|2079.63|2071.93|2079.86|2072.16|2079.86|2072.16|2079.63|2071.93|18
1652770020000|2022-05-17 06:47:00|2079.84|2072.14|2080.22|2072.52|2080.51|2072.81|2079.83|2072.13|30
1652770030000|2022-05-17 06:47:10|2080.24|2072.54|2080.13|2072.43|2080.29|2072.59|2079.84|2072.14|23
1652770040000|2022-05-17 06:47:20|2080.1|2072.4|2080.57|2072.87|2080.57|2072.87|2080.06|2072.36|26
1652770050000|2022-05-17 06:47:30|2080.51|2072.81|2081.49|2073.79|2081.67|2073.97|2080.47|2072.77|35
1652770060000|2022-05-17 06:47:40|2081.65|2073.95|2082.79|2075.09|2082.88|2075.18|2081.51|2073.81|37
1652770070000|2022-05-17 06:47:50|2082.83|2075.13|2083.83|2076.13|2083.83|2076.13|2082.81|2075.11|30
1652770080000|2022-05-17 06:48:00|2083.86|2076.16|2087.21|2079.51|2087.59|2079.89|2083.78|2076.08|36
1652770090000|2022-05-17 06:48:10|2087.75|2080.05|2087.47|2079.77|2088.77|2081.07|2086.92|2079.22|36
1652770100000|2022-05-17 06:48:20|2087.42|2079.72|2088.77|2081.07|2088.77|2081.07|2086.56|2078.86|27
1652770110000|2022-05-17 06:48:30|2088.79|2081.09|2094.22|2086.52|2094.22|2086.52|2088.77|2081.07|26
1652770120000|2022-05-17 06:48:40|2093.65|2085.95|2090.56|2082.86|2094.23|2086.53|2090.54|2082.84|36
1652770130000|2022-05-17 06:48:50|2090.58|2082.88|2089.92|2082.22|2091.7|2084|2089.26|2081.56|38
1652770140000|2022-05-17 06:49:00|2089.94|2082.24|2092.83|2085.13|2092.83|2085.13|2089.94|2082.24|39
1652770150000|2022-05-17 06:49:10|2092.84|2085.14|2092.81|2085.11|2093.84|2086.14|2092.38|2084.68|40
1652770160000|2022-05-17 06:49:20|2092.85|2085.15|2094.15|2086.45|2094.79|2087.09|2092.72|2085.02|39
1652770170000|2022-05-17 06:49:30|2094.46|2086.76|2093.49|2085.79|2094.46|2086.76|2093.28|2085.58|37
1652770180000|2022-05-17 06:49:40|2093.5|2085.8|2093.2|2085.5|2093.78|2086.08|2093.2|2085.5|35
1652770190000|2022-05-17 06:49:50|2093.15|2085.45|2092.84|2085.14|2093.15|2085.45|2092.67|2084.97|35
1652770200000|2022-05-17 06:50:00|2092.86|2085.16|2092.86|2085.16|2093.22|2085.52|2092.73|2085.03|34
1652770210000|2022-05-17 06:50:10|2092.81|2085.11|2092.69|2084.99|2093.15|2085.45|2092.36|2084.66|38
1652770220000|2022-05-17 06:50:20|2092.68|2084.98|2091.66|2083.96|2092.85|2085.15|2091.66|2083.96|36
1652770230000|2022-05-17 06:50:30|2091.4|2083.7|2090.73|2083.03|2091.4|2083.7|2090.55|2082.85|36
1652770240000|2022-05-17 06:50:40|2090.59|2082.89|2090.74|2083.04|2090.75|2083.05|2089.84|2082.14|34
1652770250000|2022-05-17 06:50:50|2090.95|2083.25|2091.16|2083.46|2091.38|2083.68|2090.32|2082.62|36
1652770260000|2022-05-17 06:51:00|2091.2|2083.5|2091|2083.3|2091.25|2083.55|2089.71|2082.01|37
1652770270000|2022-05-17 06:51:10|2091.01|2083.31|2091.83|2084.13|2091.87|2084.17|2091|2083.3|31
1652770280000|2022-05-17 06:51:20|2091.85|2084.15|2091.18|2083.48|2091.95|2084.25|2090.64|2082.94|34
1652770290000|2022-05-17 06:51:30|2091.04|2083.34|2090.48|2082.78|2091.05|2083.35|2090.16|2082.46|36
1652770300000|2022-05-17 06:51:40|2090.49|2082.79|2090.25|2082.55|2090.49|2082.79|2090.21|2082.51|29
1652770310000|2022-05-17 06:51:50|2090.16|2082.46|2089.37|2081.67|2090.35|2082.65|2089.37|2081.67|34
1652770320000|2022-05-17 06:52:00|2089.51|2081.81|2088.44|2080.74|2089.51|2081.81|2088.33|2080.63|35
1652770330000|2022-05-17 06:52:10|2088.31|2080.61|2090.06|2082.36|2090.16|2082.46|2088.15|2080.45|35
1652770340000|2022-05-17 06:52:20|2090.08|2082.38|2088.12|2080.42|2090.08|2082.38|2088.12|2080.42|23
1652770350000|2022-05-17 06:52:30|2088.1|2080.4|2088.56|2080.86|2089.19|2081.49|2088.09|2080.39|25
1652770360000|2022-05-17 06:52:40|2088.92|2081.22|2089.04|2081.34|2089.19|2081.49|2088.8|2081.1|31
1652770370000|2022-05-17 06:52:50|2089.05|2081.35|2089.9|2082.2|2089.9|2082.2|2088.87|2081.17|27
1652770380000|2022-05-17 06:53:00|2089.62|2081.92|2088.99|2081.29|2089.74|2082.04|2088.76|2081.06|31
1652770390000|2022-05-17 06:53:10|2089|2081.3|2088.92|2081.22|2089.11|2081.41|2088.73|2081.03|26
1652770400000|2022-05-17 06:53:20|2089.09|2081.39|2089.6|2081.9|2089.63|2081.93|2088.74|2081.04|23
1652770410000|2022-05-17 06:53:30|2089.54|2081.84|2090.9|2083.2|2090.91|2083.21|2089.33|2081.63|30
1652770420000|2022-05-17 06:53:40|2090.79|2083.09|2091.08|2083.38|2091.47|2083.77|2090.79|2083.09|28
1652770430000|2022-05-17 06:53:50|2091.17|2083.47|2091.23|2083.53|2091.34|2083.64|2090.82|2083.12|28
1652770440000|2022-05-17 06:54:00|2091.2|2083.5|2090.77|2083.07|2091.3|2083.6|2090.73|2083.03|30
1652770450000|2022-05-17 06:54:10|2090.66|2082.96|2089.64|2081.94|2090.81|2083.11|2089.61|2081.91|28
1652770460000|2022-05-17 06:54:20|2089.72|2082.02|2089.45|2081.75|2090.13|2082.43|2089.45|2081.75|27
1652770470000|2022-05-17 06:54:30|2089.38|2081.68|2089.37|2081.67|2089.38|2081.68|2088.6|2080.9|31
1652770480000|2022-05-17 06:54:40|2089.35|2081.65|2090.09|2082.39|2090.1|2082.4|2089.17|2081.47|30
1652770490000|2022-05-17 06:54:50|2090.2|2082.5|2091.17|2083.47|2091.19|2083.49|2089.96|2082.26|35
1652770500000|2022-05-17 06:55:00|2091.1|2083.4|2090.57|2082.87|2091.3|2083.6|2090.47|2082.77|37
1652770510000|2022-05-17 06:55:10|2090.53|2082.83|2090.16|2082.46|2090.57|2082.87|2089.95|2082.25|29
1652770520000|2022-05-17 06:55:20|2090.19|2082.49|2091.01|2083.31|2091.01|2083.31|2090.01|2082.31|32
1652770530000|2022-05-17 06:55:30|2091.03|2083.33|2091.01|2083.31|2091.14|2083.44|2090.96|2083.26|30
1652770540000|2022-05-17 06:55:40|2090.99|2083.29|2090.71|2083.01|2090.99|2083.29|2090.44|2082.74|35
1652770550000|2022-05-17 06:55:50|2090.74|2083.04|2090.98|2083.28|2090.99|2083.29|2090.57|2082.87|33
1652770560000|2022-05-17 06:56:00|2091|2083.3|2091.03|2083.33|2091.05|2083.35|2090.77|2083.07|29
1652770570000|2022-05-17 06:56:10|2091|2083.3|2090.7|2083|2091|2083.3|2090.65|2082.95|28
1652770580000|2022-05-17 06:56:20|2090.72|2083.02|2090.86|2083.16|2090.93|2083.23|2090.7|2083|33
1652770590000|2022-05-17 06:56:30|2090.9|2083.2|2090.65|2082.95|2090.97|2083.27|2090.37|2082.67|31
1652770600000|2022-05-17 06:56:40|2090.37|2082.67|2089.69|2081.99|2090.7|2083|2089.63|2081.93|25
1652770610000|2022-05-17 06:56:50|2089.8|2082.1|2090.35|2082.65|2090.42|2082.72|2089.8|2082.1|23
1652770620000|2022-05-17 06:57:00|2090.29|2082.59|2090.33|2082.63|2090.38|2082.68|2090.2|2082.5|19
1652770630000|2022-05-17 06:57:10|2090.35|2082.65|2090.37|2082.67|2090.39|2082.69|2090.3|2082.6|19
1652770640000|2022-05-17 06:57:20|2090.35|2082.65|2090.19|2082.49|2090.48|2082.78|2090.18|2082.48|18
1652770650000|2022-05-17 06:57:30|2090.13|2082.43|2089.79|2082.09|2090.22|2082.52|2089.79|2082.09|7
1652770660000|2022-05-17 06:57:40|2089.65|2081.95|2089.31|2081.61|2089.65|2081.95|2088.57|2080.87|27
1652770670000|2022-05-17 06:57:50|2089.4|2081.7|2088.61|2080.91|2089.43|2081.73|2088.61|2080.91|21
1652770680000|2022-05-17 06:58:00|2088.51|2080.81|2088.8|2081.1|2088.97|2081.27|2088.49|2080.79|28
1652770690000|2022-05-17 06:58:10|2088.82|2081.12|2088.62|2080.92|2088.82|2081.12|2088.62|2080.92|21
1652770700000|2022-05-17 06:58:20|2088.6|2080.9|2088.39|2080.69|2088.72|2081.02|2088.31|2080.61|32
1652770710000|2022-05-17 06:58:30|2088.38|2080.68|2088.26|2080.56|2088.45|2080.75|2088.2|2080.5|19
1652770720000|2022-05-17 06:58:40|2088.4|2080.7|2088.31|2080.61|2088.45|2080.75|2087.99|2080.29|32
1652770730000|2022-05-17 06:58:50|2088.25|2080.55|2089.47|2081.77|2089.47|2081.77|2088.25|2080.55|32
1652770740000|2022-05-17 06:59:00|2089.45|2081.75|2089.28|2081.58|2090.19|2082.49|2089.14|2081.44|38
1652770750000|2022-05-17 06:59:10|2089.37|2081.67|2090.01|2082.31|2090.03|2082.33|2088.64|2080.94|30
1652770760000|2022-05-17 06:59:20|2090.06|2082.36|2090.1|2082.4|2090.16|2082.46|2090.02|2082.32|22
1652770770000|2022-05-17 06:59:30|2090.11|2082.41|2090.1|2082.4|2090.14|2082.44|2090.04|2082.34|21
1652770780000|2022-05-17 06:59:40|2090.09|2082.39|2090.07|2082.37|2090.1|2082.4|2089.67|2081.97|24
1652770790000|2022-05-17 06:59:50|2090.09|2082.39|2090.42|2082.72|2090.46|2082.76|2089.93|2082.23|26
1652770800000|2022-05-17 07:00:00|2090.34|2082.64|2091.23|2083.53|2091.59|2083.89|2089.9|2082.2|37
1652770810000|2022-05-17 07:00:10|2092.21|2084.51|2092.41|2084.71|2092.49|2084.79|2092.18|2084.48|33
1652770820000|2022-05-17 07:00:20|2092.5|2084.8|2092.5|2084.8|2092.62|2084.92|2092.34|2084.64|33
1652770830000|2022-05-17 07:00:30|2092.52|2084.82|2092.82|2085.12|2093.26|2085.56|2092.52|2084.82|35
1652770840000|2022-05-17 07:00:40|2092.81|2085.11|2092.86|2085.16|2093.19|2085.49|2092.76|2085.06|34
1652770850000|2022-05-17 07:00:50|2092.96|2085.26|2092.6|2084.9|2093.1|2085.4|2092.6|2084.9|32
1652770860000|2022-05-17 07:01:00|2092.63|2084.93|2092.95|2085.25|2093.27|2085.57|2092.63|2084.93|39
1652770870000|2022-05-17 07:01:10|2093.11|2085.41|2091.88|2084.18|2093.24|2085.54|2091.88|2084.18|36
1652770880000|2022-05-17 07:01:20|2092.22|2084.52|2090.63|2082.93|2092.22|2084.52|2090.42|2082.72|34
1652770890000|2022-05-17 07:01:30|2090.64|2082.94|2090.25|2082.55|2091.04|2083.34|2089.94|2082.24|37
1652770900000|2022-05-17 07:01:40|2090.24|2082.54|2089.36|2081.66|2090.26|2082.56|2089.36|2081.66|36
1652770910000|2022-05-17 07:01:50|2089.46|2081.76|2089.69|2081.99|2089.69|2081.99|2088.81|2081.11|39
1652770920000|2022-05-17 07:02:00|2089.78|2082.08|2088.17|2080.47|2090.75|2083.05|2088.17|2080.47|36
1652770930000|2022-05-17 07:02:10|2088.16|2080.46|2088.52|2080.82|2088.68|2080.98|2088.08|2080.38|38
1652770940000|2022-05-17 07:02:20|2088.59|2080.89|2087.99|2080.29|2088.74|2081.04|2087.98|2080.28|33
1652770950000|2022-05-17 07:02:30|2088|2080.3|2088.21|2080.51|2089.05|2081.35|2088|2080.3|36
1652770960000|2022-05-17 07:02:40|2087.91|2080.21|2088.3|2080.6|2088.4|2080.7|2087.91|2080.21|36
1652770970000|2022-05-17 07:02:50|2088.28|2080.58|2088.13|2080.43|2088.4|2080.7|2088.03|2080.33|34
1652770980000|2022-05-17 07:03:00|2087.95|2080.25|2087.73|2080.03|2088.38|2080.68|2087.53|2079.83|29
1652770990000|2022-05-17 07:03:10|2087.41|2079.71|2088.12|2080.42|2088.18|2080.48|2087.36|2079.66|35
1652771000000|2022-05-17 07:03:20|2088.11|2080.41|2087.75|2080.05|2088.19|2080.49|2087.6|2079.9|25
1652771010000|2022-05-17 07:03:30|2087.72|2080.02|2087.69|2079.99|2087.89|2080.19|2087.62|2079.92|25
1652771020000|2022-05-17 07:03:40|2087.68|2079.98|2087.62|2079.92|2087.68|2079.98|2087.56|2079.86|18
1652771030000|2022-05-17 07:03:50|2087.67|2079.97|2087.47|2079.77|2087.71|2080.01|2087.32|2079.62|19
1652771040000|2022-05-17 07:04:00|2087.64|2079.94|2088.86|2081.16|2089.02|2081.32|2087.54|2079.84|36
1652771050000|2022-05-17 07:04:10|2088.97|2081.27|2090.14|2082.44|2090.32|2082.62|2088.53|2080.83|32
1652771060000|2022-05-17 07:04:20|2090.2|2082.5|2092.16|2084.46|2092.48|2084.78|2090.2|2082.5|36
1652771070000|2022-05-17 07:04:30|2092.27|2084.57|2092.25|2084.55|2092.64|2084.94|2091.96|2084.26|34
1652771080000|2022-05-17 07:04:40|2092.52|2084.82|2091.1|2083.4|2093.22|2085.52|2091.1|2083.4|38
1652771090000|2022-05-17 07:04:50|2091.11|2083.41|2089.39|2081.69|2091.24|2083.54|2089.37|2081.67|35
1652771100000|2022-05-17 07:05:00|2089.48|2081.78|2088.56|2080.86|2090.13|2082.43|2088.38|2080.68|37
1652771110000|2022-05-17 07:05:10|2088.74|2081.04|2088.59|2080.89|2088.87|2081.17|2088.06|2080.36|38
1652771120000|2022-05-17 07:05:20|2088.7|2081|2088.01|2080.31|2088.96|2081.26|2087.81|2080.11|38
1652771130000|2022-05-17 07:05:30|2087.8|2080.1|2086.41|2078.71|2087.96|2080.26|2086.39|2078.69|34
1652771140000|2022-05-17 07:05:40|2086.42|2078.72|2086.32|2078.62|2086.62|2078.92|2085.98|2078.28|33
1652771150000|2022-05-17 07:05:50|2086.5|2078.8|2087.23|2079.53|2087.23|2079.53|2085.44|2077.74|38
1652771160000|2022-05-17 07:06:00|2087.3|2079.6|2086.87|2079.17|2088.38|2080.68|2086.65|2078.95|32
1652771170000|2022-05-17 07:06:10|2086.9|2079.2|2086.7|2079|2086.91|2079.21|2085.86|2078.16|37
1652771180000|2022-05-17 07:06:20|2086.34|2078.64|2086.35|2078.65|2086.62|2078.92|2086.1|2078.4|39
1652771190000|2022-05-17 07:06:30|2086.48|2078.78|2085.67|2077.97|2086.48|2078.78|2085.67|2077.97|36
1652771200000|2022-05-17 07:06:40|2085.73|2078.03|2085.99|2078.29|2086.41|2078.71|2085.44|2077.74|37
1652771210000|2022-05-17 07:06:50|2085.81|2078.11|2086.19|2078.49|2086.58|2078.88|2085.7|2078|37
1652771220000|2022-05-17 07:07:00|2086.23|2078.53|2086.41|2078.71|2086.5|2078.8|2086.19|2078.49|29
1652771230000|2022-05-17 07:07:10|2086.42|2078.72|2085.6|2077.9|2086.42|2078.72|2085.53|2077.83|36
1652771240000|2022-05-17 07:07:20|2085.61|2077.91|2085.89|2078.19|2085.94|2078.24|2085.61|2077.91|24
1652771250000|2022-05-17 07:07:30|2085.86|2078.16|2085.65|2077.95|2085.89|2078.19|2085.64|2077.94|28
1652771260000|2022-05-17 07:07:40|2085.61|2077.91|2085.25|2077.55|2085.61|2077.91|2085.19|2077.49|23
1652771270000|2022-05-17 07:07:50|2085.24|2077.54|2085.3|2077.6|2085.34|2077.64|2085.14|2077.44|21
1652771280000|2022-05-17 07:08:00|2085.25|2077.55|2085.42|2077.72|2086|2078.3|2085.24|2077.54|28
1652771290000|2022-05-17 07:08:10|2085.43|2077.73|2084.61|2076.91|2085.43|2077.73|2084.58|2076.88|32
1652771300000|2022-05-17 07:08:20|2084.5|2076.8|2085.55|2077.85|2085.83|2078.13|2084.5|2076.8|25
1652771310000|2022-05-17 07:08:30|2085.54|2077.84|2085.44|2077.74|2085.73|2078.03|2085.22|2077.52|32
1652771320000|2022-05-17 07:08:40|2085.48|2077.78|2086.13|2078.43|2086.27|2078.57|2085.48|2077.78|27
1652771330000|2022-05-17 07:08:50|2086.05|2078.35|2085.34|2077.64|2086.06|2078.36|2085.06|2077.36|37
1652771340000|2022-05-17 07:09:00|2085.46|2077.76|2085.19|2077.49|2085.69|2077.99|2085.18|2077.48|33
1652771350000|2022-05-17 07:09:10|2085.09|2077.39|2085.19|2077.49|2085.19|2077.49|2084.9|2077.2|32
1652771360000|2022-05-17 07:09:20|2085.26|2077.56|2085.34|2077.64|2085.53|2077.83|2085.21|2077.51|35
1652771370000|2022-05-17 07:09:30|2085.2|2077.5|2084.76|2077.06|2085.34|2077.64|2084.34|2076.64|33
1652771380000|2022-05-17 07:09:40|2084.86|2077.16|2085.19|2077.49|2085.4|2077.7|2084.75|2077.05|29
1652771390000|2022-05-17 07:09:50|2085.07|2077.37|2084.26|2076.56|2085.18|2077.48|2084.21|2076.51|27
1652771400000|2022-05-17 07:10:00|2084.25|2076.55|2084.28|2076.58|2084.29|2076.59|2084.11|2076.41|31
1652771410000|2022-05-17 07:10:10|2084.29|2076.59|2084.3|2076.6|2084.74|2077.04|2084.29|2076.59|37
1652771420000|2022-05-17 07:10:20|2084.27|2076.57|2083.47|2075.77|2084.28|2076.58|2083.47|2075.77|34
1652771430000|2022-05-17 07:10:30|2083.3|2075.6|2083.49|2075.79|2083.57|2075.87|2082.23|2074.53|37
1652771440000|2022-05-17 07:10:40|2083.48|2075.78|2082.55|2074.85|2083.49|2075.79|2081.82|2074.12|34
1652771450000|2022-05-17 07:10:50|2082.54|2074.84|2081.55|2073.85|2082.95|2075.25|2081.55|2073.85|37
1652771460000|2022-05-17 07:11:00|2081.66|2073.96|2082.8|2075.1|2082.89|2075.19|2081.38|2073.68|36
1652771470000|2022-05-17 07:11:10|2082.85|2075.15|2082.98|2075.28|2083.36|2075.66|2082.85|2075.15|35
1652771480000|2022-05-17 07:11:20|2082.93|2075.23|2084.07|2076.37|2084.07|2076.37|2082.79|2075.09|39
1652771490000|2022-05-17 07:11:30|2083.98|2076.28|2082.78|2075.08|2083.98|2076.28|2082.73|2075.03|36
1652771500000|2022-05-17 07:11:40|2082.75|2075.05|2083.28|2075.58|2083.41|2075.71|2082.33|2074.63|37
1652771510000|2022-05-17 07:11:50|2083.31|2075.61|2082.44|2074.74|2083.4|2075.7|2082.44|2074.74|29
1652771520000|2022-05-17 07:12:00|2082.62|2074.92|2082.44|2074.74|2082.9|2075.2|2082.38|2074.68|28
1652771530000|2022-05-17 07:12:10|2082.43|2074.73|2083.27|2075.57|2083.43|2075.73|2082.01|2074.31|38
1652771540000|2022-05-17 07:12:20|2083.29|2075.59|2082.78|2075.08|2083.47|2075.77|2082.64|2074.94|33
1652771550000|2022-05-17 07:12:30|2082.75|2075.05|2082.12|2074.42|2083.14|2075.44|2081.99|2074.29|31
1652771560000|2022-05-17 07:12:40|2082.48|2074.78|2082.55|2074.85|2082.63|2074.93|2082.06|2074.36|31
1652771570000|2022-05-17 07:12:50|2082.45|2074.75|2082.58|2074.88|2082.62|2074.92|2081.97|2074.27|36
1652771580000|2022-05-17 07:13:00|2082.61|2074.91|2082.29|2074.59|2082.61|2074.91|2082.29|2074.59|14
1652771590000|2022-05-17 07:13:10|2082.28|2074.58|2082.18|2074.48|2082.39|2074.69|2082.18|2074.48|10
1652771600000|2022-05-17 07:13:20|2081.99|2074.29|2082.71|2075.01|2082.71|2075.01|2081.81|2074.11|25
1652771610000|2022-05-17 07:13:30|2082.55|2074.85|2082.34|2074.64|2082.61|2074.91|2082.34|2074.64|27
1652771620000|2022-05-17 07:13:40|2082.33|2074.63|2082.5|2074.8|2082.58|2074.88|2081.94|2074.24|24
1652771630000|2022-05-17 07:13:50|2082.26|2074.56|2081.94|2074.24|2082.58|2074.88|2081.23|2073.53|32
1652771640000|2022-05-17 07:14:00|2081.36|2073.66|2080.72|2073.02|2081.95|2074.25|2080.34|2072.64|35
1652771650000|2022-05-17 07:14:10|2080.7|2073|2080.23|2072.53|2080.75|2073.05|2080.13|2072.43|31
1652771660000|2022-05-17 07:14:20|2080.19|2072.49|2080.17|2072.47|2080.77|2073.07|2080.17|2072.47|23
1652771670000|2022-05-17 07:14:30|2080.35|2072.65|2079.86|2072.16|2080.65|2072.95|2079.81|2072.11|30
1652771680000|2022-05-17 07:14:40|2079.8|2072.1|2079.65|2071.95|2079.87|2072.17|2079.03|2071.33|20
1652771690000|2022-05-17 07:14:50|2079.69|2071.99|2079.28|2071.58|2079.84|2072.14|2079.28|2071.58|22
1652771700000|2022-05-17 07:15:00|2079.21|2071.51|2079.41|2071.71|2079.8|2072.1|2078.86|2071.16|28
1652771710000|2022-05-17 07:15:10|2079.4|2071.7|2079.24|2071.54|2079.46|2071.76|2079.15|2071.45|25
1652771720000|2022-05-17 07:15:20|2079.25|2071.55|2079.26|2071.56|2079.39|2071.69|2078.92|2071.22|32
1652771730000|2022-05-17 07:15:30|2079.27|2071.57|2078.86|2071.16|2079.27|2071.57|2078.86|2071.16|20
1652771740000|2022-05-17 07:15:40|2078.43|2070.73|2078.57|2070.87|2078.86|2071.16|2078.13|2070.43|24
1652771750000|2022-05-17 07:15:50|2078.35|2070.65|2078.29|2070.59|2078.57|2070.87|2078.04|2070.34|28
1652771760000|2022-05-17 07:16:00|2078.22|2070.52|2078.29|2070.59|2078.29|2070.59|2077.67|2069.97|23
1652771770000|2022-05-17 07:16:10|2078.24|2070.54|2077.96|2070.26|2078.24|2070.54|2077.77|2070.07|24
1652771780000|2022-05-17 07:16:20|2077.52|2069.82|2077.46|2069.76|2077.68|2069.98|2077.32|2069.62|33
1652771790000|2022-05-17 07:16:30|2077.42|2069.72|2077.23|2069.53|2077.88|2070.18|2077.23|2069.53|23
1652771800000|2022-05-17 07:16:40|2077.2|2069.5|2076.99|2069.29|2077.2|2069.5|2076.89|2069.19|19
1652771810000|2022-05-17 07:16:50|2076.73|2069.03|2075.85|2068.15|2076.73|2069.03|2075.83|2068.13|29
1652771820000|2022-05-17 07:17:00|2075.82|2068.12|2076.54|2068.84|2076.73|2069.03|2075.76|2068.06|26
1652771830000|2022-05-17 07:17:10|2076.56|2068.86|2076.77|2069.07|2076.84|2069.14|2076.35|2068.65|34
1652771840000|2022-05-17 07:17:20|2076.51|2068.81|2076.29|2068.59|2076.78|2069.08|2076.29|2068.59|28
1652771850000|2022-05-17 07:17:30|2076.33|2068.63|2075.79|2068.09|2076.4|2068.7|2075.72|2068.02|29
1652771860000|2022-05-17 07:17:40|2075.8|2068.1|2075.61|2067.91|2075.83|2068.13|2075.5|2067.8|32
1652771870000|2022-05-17 07:17:50|2075.51|2067.81|2075.14|2067.44|2075.72|2068.02|2075.1|2067.4|27
1652771880000|2022-05-17 07:18:00|2075.15|2067.45|2075.65|2067.95|2075.69|2067.99|2075.12|2067.42|22
1652771890000|2022-05-17 07:18:10|2075.67|2067.97|2076.31|2068.61|2076.4|2068.7|2075.65|2067.95|33
1652771900000|2022-05-17 07:18:20|2076.35|2068.65|2076.11|2068.41|2076.49|2068.79|2076.11|2068.41|32
1652771910000|2022-05-17 07:18:30|2076.09|2068.39|2075.72|2068.02|2076.26|2068.56|2075.48|2067.78|32
1652771920000|2022-05-17 07:18:40|2075.71|2068.01|2075.57|2067.87|2075.76|2068.06|2075.55|2067.85|27
1652771930000|2022-05-17 07:18:50|2075.61|2067.91|2075.7|2068|2076.11|2068.41|2075.6|2067.9|30
1652771940000|2022-05-17 07:19:00|2075.65|2067.95|2074.6|2066.9|2075.65|2067.95|2074.6|2066.9|27
1652771950000|2022-05-17 07:19:10|2074.75|2067.05|2074.51|2066.81|2074.76|2067.06|2074.3|2066.6|28
1652771960000|2022-05-17 07:19:20|2074.53|2066.83|2074.84|2067.14|2075.19|2067.49|2074.53|2066.83|32
1652771970000|2022-05-17 07:19:30|2074.87|2067.17|2074.08|2066.38|2074.87|2067.17|2073.69|2065.99|26
1652771980000|2022-05-17 07:19:40|2074.09|2066.39|2073.33|2065.63|2074.17|2066.47|2073.15|2065.45|32
1652771990000|2022-05-17 07:19:50|2073.25|2065.55|2073.29|2065.59|2073.31|2065.61|2073.02|2065.32|35
1652772000000|2022-05-17 07:20:00|2073.28|2065.58|2072.5|2064.8|2073.28|2065.58|2072.5|2064.8|29
1652772010000|2022-05-17 07:20:10|2072.68|2064.98|2072.56|2064.86|2072.74|2065.04|2072.27|2064.57|29
1652772020000|2022-05-17 07:20:20|2072.61|2064.91|2073.34|2065.64|2073.44|2065.74|2072.49|2064.79|36
1652772030000|2022-05-17 07:20:30|2073.32|2065.62|2073.75|2066.05|2073.88|2066.18|2073.18|2065.48|34
1652772040000|2022-05-17 07:20:40|2073.74|2066.04|2072.64|2064.94|2073.74|2066.04|2072.4|2064.7|34
1652772050000|2022-05-17 07:20:50|2072.74|2065.04|2073.16|2065.46|2073.16|2065.46|2071.92|2064.22|32
1652772060000|2022-05-17 07:21:00|2073.13|2065.43|2073.48|2065.78|2073.75|2066.05|2073.13|2065.43|35
1652772070000|2022-05-17 07:21:10|2073.51|2065.81|2073.9|2066.2|2073.93|2066.23|2073.48|2065.78|30
1652772080000|2022-05-17 07:21:20|2073.88|2066.18|2074.65|2066.95|2074.69|2066.99|2073.84|2066.14|32
1652772090000|2022-05-17 07:21:30|2074.87|2067.17|2074.75|2067.05|2075.11|2067.41|2074.44|2066.74|36
1652772100000|2022-05-17 07:21:40|2074.74|2067.04|2075.53|2067.83|2075.68|2067.98|2074.74|2067.04|28
1652772110000|2022-05-17 07:21:50|2075.78|2068.08|2076.8|2069.1|2077.02|2069.32|2075.57|2067.87|33
1652772120000|2022-05-17 07:22:00|2077.28|2069.58|2075.73|2068.03|2077.28|2069.58|2075.72|2068.02|36
1652772130000|2022-05-17 07:22:10|2075.65|2067.95|2075.72|2068.02|2076.29|2068.59|2075.61|2067.91|35
1652772140000|2022-05-17 07:22:20|2075.55|2067.85|2075.13|2067.43|2075.55|2067.85|2075.13|2067.43|34
1652772150000|2022-05-17 07:22:30|2075.18|2067.48|2075.62|2067.92|2075.77|2068.07|2074.61|2066.91|36
1652772160000|2022-05-17 07:22:40|2075.67|2067.97|2075.82|2068.12|2076.3|2068.6|2075.67|2067.97|32
1652772170000|2022-05-17 07:22:50|2075.95|2068.25|2075.73|2068.03|2076.06|2068.36|2075.71|2068.01|31
1652772180000|2022-05-17 07:23:00|2075.62|2067.92|2075.63|2067.93|2075.63|2067.93|2075.25|2067.55|34
1652772190000|2022-05-17 07:23:10|2075.58|2067.88|2075.84|2068.14|2075.92|2068.22|2075.55|2067.85|26
1652772200000|2022-05-17 07:23:20|2075.74|2068.04|2075.53|2067.83|2075.85|2068.15|2075.53|2067.83|29
1652772210000|2022-05-17 07:23:30|2075.56|2067.86|2075.56|2067.86|2075.65|2067.95|2075.52|2067.82|24
1652772220000|2022-05-17 07:23:40|2075.42|2067.72|2074.99|2067.29|2075.57|2067.87|2074.9|2067.2|32
1652772230000|2022-05-17 07:23:50|2075.05|2067.35|2074.72|2067.02|2075.05|2067.35|2074.72|2067.02|21
1652772240000|2022-05-17 07:24:00|2074.71|2067.01|2074.95|2067.25|2074.95|2067.25|2074.29|2066.59|34
1652772250000|2022-05-17 07:24:10|2075.02|2067.32|2075.76|2068.06|2075.84|2068.14|2074.97|2067.27|29
1652772260000|2022-05-17 07:24:20|2075.62|2067.92|2075.8|2068.1|2075.96|2068.26|2075.62|2067.92|28
1652772270000|2022-05-17 07:24:30|2075.77|2068.07|2075.45|2067.75|2075.77|2068.07|2075.37|2067.67|28
1652772280000|2022-05-17 07:24:40|2075.58|2067.88|2075.67|2067.97|2075.72|2068.02|2075.39|2067.69|28
1652772290000|2022-05-17 07:24:50|2075.61|2067.91|2074.53|2066.83|2075.67|2067.97|2074.44|2066.74|35
1652772300000|2022-05-17 07:25:00|2074.5|2066.8|2074.8|2067.1|2075.05|2067.35|2074.33|2066.63|35
1652772310000|2022-05-17 07:25:10|2074.79|2067.09|2075.07|2067.37|2075.11|2067.41|2074.51|2066.81|30
1652772320000|2022-05-17 07:25:20|2075.17|2067.47|2075.49|2067.79|2075.56|2067.86|2075.15|2067.45|23
1652772330000|2022-05-17 07:25:30|2075.5|2067.8|2075.77|2068.07|2075.77|2068.07|2075.37|2067.67|25
1652772340000|2022-05-17 07:25:40|2075.76|2068.06|2075.62|2067.92|2075.76|2068.06|2075.57|2067.87|26
1652772350000|2022-05-17 07:25:50|2075.63|2067.93|2075.88|2068.18|2075.9|2068.2|2075.61|2067.91|29
1652772360000|2022-05-17 07:26:00|2075.78|2068.08|2075.88|2068.18|2076.14|2068.44|2075.72|2068.02|30
1652772370000|2022-05-17 07:26:10|2075.8|2068.1|2074.6|2066.9|2075.8|2068.1|2074.59|2066.89|36
1652772380000|2022-05-17 07:26:20|2074.69|2066.99|2072.94|2065.24|2074.73|2067.03|2072.93|2065.23|34
1652772390000|2022-05-17 07:26:30|2072.95|2065.25|2072.47|2064.77|2073|2065.3|2072.35|2064.65|36
1652772400000|2022-05-17 07:26:40|2072.46|2064.76|2073.64|2065.94|2073.64|2065.94|2072.28|2064.58|28
1652772410000|2022-05-17 07:26:50|2073.7|2066|2072.28|2064.58|2073.7|2066|2072.21|2064.51|35
1652772420000|2022-05-17 07:27:00|2072.26|2064.56|2072.18|2064.48|2072.31|2064.61|2071.9|2064.2|23
1652772430000|2022-05-17 07:27:10|2072.17|2064.47|2072.57|2064.87|2072.86|2065.16|2072.17|2064.47|26
1652772440000|2022-05-17 07:27:20|2072.53|2064.83|2072.12|2064.42|2072.54|2064.84|2072.12|2064.42|26
1652772450000|2022-05-17 07:27:30|2072.15|2064.45|2072.57|2064.87|2072.57|2064.87|2072.13|2064.43|24
1652772460000|2022-05-17 07:27:40|2072.54|2064.84|2072.32|2064.62|2072.57|2064.87|2072.23|2064.53|24
1652772470000|2022-05-17 07:27:50|2072.3|2064.6|2072.39|2064.69|2072.39|2064.69|2072.18|2064.48|28
1652772480000|2022-05-17 07:28:00|2072.46|2064.76|2072.37|2064.67|2072.92|2065.22|2072.29|2064.59|27
1652772490000|2022-05-17 07:28:10|2072.38|2064.68|2071.59|2063.89|2072.38|2064.68|2071.57|2063.87|16
1652772500000|2022-05-17 07:28:20|2071.54|2063.84|2071.4|2063.7|2071.54|2063.84|2071.28|2063.58|16
1652772510000|2022-05-17 07:28:30|2071.21|2063.51|2071.52|2063.82|2071.82|2064.12|2070.96|2063.26|20
1652772520000|2022-05-17 07:28:40|2071.54|2063.84|2071.59|2063.89|2071.74|2064.04|2071.54|2063.84|18
1652772530000|2022-05-17 07:28:50|2071.74|2064.04|2071.15|2063.45|2071.74|2064.04|2071.15|2063.45|19
1652772540000|2022-05-17 07:29:00|2071.16|2063.46|2070.62|2062.92|2071.46|2063.76|2070.62|2062.92|21
1652772550000|2022-05-17 07:29:10|2070.71|2063.01|2070.65|2062.95|2070.8|2063.1|2070.62|2062.92|26
1652772560000|2022-05-17 07:29:20|2070.67|2062.97|2070.86|2063.16|2070.87|2063.17|2070.67|2062.97|18
1652772570000|2022-05-17 07:29:30|2070.85|2063.15|2070.8|2063.1|2070.88|2063.18|2070.8|2063.1|17
1652772580000|2022-05-17 07:29:40|2070.79|2063.09|2070.57|2062.87|2070.8|2063.1|2070.53|2062.83|23
1652772590000|2022-05-17 07:29:50|2070.68|2062.98|2070.76|2063.06|2070.76|2063.06|2070.46|2062.76|23
1652772600000|2022-05-17 07:30:00|2070.71|2063.01|2071.25|2063.55|2071.25|2063.55|2070.45|2062.75|28
1652772610000|2022-05-17 07:30:10|2071.17|2063.47|2071.91|2064.21|2072.39|2064.69|2071.17|2063.47|32
1652772620000|2022-05-17 07:30:20|2071.75|2064.05|2070.39|2062.69|2071.99|2064.29|2070.02|2062.32|31
1652772630000|2022-05-17 07:30:30|2070.5|2062.8|2071.61|2063.91|2071.61|2063.91|2070.4|2062.7|25
1652772640000|2022-05-17 07:30:40|2071.6|2063.9|2072.06|2064.36|2072.06|2064.36|2071.48|2063.78|34
1652772650000|2022-05-17 07:30:50|2072.02|2064.32|2071.7|2064|2072.15|2064.45|2071.6|2063.9|23
1652772660000|2022-05-17 07:31:00|2071.69|2063.99|2072.37|2064.67|2072.48|2064.78|2071.69|2063.99|21
1652772670000|2022-05-17 07:31:10|2072.38|2064.68|2073.7|2066|2073.9|2066.2|2072.35|2064.65|32
1652772680000|2022-05-17 07:31:20|2073.68|2065.98|2073.65|2065.95|2073.95|2066.25|2073.45|2065.75|31
1652772690000|2022-05-17 07:31:30|2073.46|2065.76|2073.08|2065.38|2073.59|2065.89|2072.87|2065.17|30
1652772700000|2022-05-17 07:31:40|2073.09|2065.39|2073.83|2066.13|2073.83|2066.13|2073.03|2065.33|29
1652772710000|2022-05-17 07:31:50|2073.86|2066.16|2073.31|2065.61|2073.86|2066.16|2073.01|2065.31|28
1652772720000|2022-05-17 07:32:00|2073.24|2065.54|2074.3|2066.6|2074.53|2066.83|2073.2|2065.5|35
1652772730000|2022-05-17 07:32:10|2074.64|2066.94|2073.86|2066.16|2074.67|2066.97|2073.78|2066.08|32
1652772740000|2022-05-17 07:32:20|2073.8|2066.1|2073.74|2066.04|2074.41|2066.71|2073.74|2066.04|35
1652772750000|2022-05-17 07:32:30|2073.79|2066.09|2074.17|2066.47|2074.46|2066.76|2073.79|2066.09|37
1652772760000|2022-05-17 07:32:40|2074.23|2066.53|2072.43|2064.73|2074.39|2066.69|2072.43|2064.73|35
1652772770000|2022-05-17 07:32:50|2072.47|2064.77|2073.36|2065.66|2073.38|2065.68|2072.39|2064.69|37
1652772780000|2022-05-17 07:33:00|2073.38|2065.68|2073.09|2065.39|2073.46|2065.76|2073.01|2065.31|36
1652772790000|2022-05-17 07:33:10|2073.08|2065.38|2073.54|2065.84|2073.7|2066|2073.04|2065.34|31
1652772800000|2022-05-17 07:33:20|2073.56|2065.86|2073.67|2065.97|2073.97|2066.27|2073.25|2065.55|33
1652772810000|2022-05-17 07:33:30|2073.74|2066.04|2073.94|2066.24|2074.19|2066.49|2073.71|2066.01|32
1652772820000|2022-05-17 07:33:40|2073.88|2066.18|2074.29|2066.59|2074.38|2066.68|2073.86|2066.16|32
1652772830000|2022-05-17 07:33:50|2074.3|2066.6|2074.25|2066.55|2075.29|2067.59|2074.24|2066.54|40
1652772840000|2022-05-17 07:34:00|2074.11|2066.41|2073.97|2066.27|2074.24|2066.54|2073.93|2066.23|34
1652772850000|2022-05-17 07:34:10|2073.96|2066.26|2075.06|2067.36|2075.06|2067.36|2073.77|2066.07|33
1652772860000|2022-05-17 07:34:20|2075.09|2067.39|2075.93|2068.23|2076.22|2068.52|2075.09|2067.39|34
1652772870000|2022-05-17 07:34:30|2076.04|2068.34|2076.4|2068.7|2076.4|2068.7|2075.76|2068.06|32
1652772880000|2022-05-17 07:34:40|2076.36|2068.66|2076.57|2068.87|2076.68|2068.98|2076.17|2068.47|36
1652772890000|2022-05-17 07:34:50|2076.58|2068.88|2076.48|2068.78|2076.8|2069.1|2076.31|2068.61|35
1652772900000|2022-05-17 07:35:00|2076.49|2068.79|2076.33|2068.63|2076.58|2068.88|2075.87|2068.17|35
1652772910000|2022-05-17 07:35:10|2076.28|2068.58|2075.54|2067.84|2076.46|2068.76|2075.54|2067.84|31
1652772920000|2022-05-17 07:35:20|2075.62|2067.92|2075.63|2067.93|2075.63|2067.93|2075.33|2067.63|32
1652772930000|2022-05-17 07:35:30|2075.62|2067.92|2075.76|2068.06|2075.76|2068.06|2075.61|2067.91|25
1652772940000|2022-05-17 07:35:40|2075.72|2068.02|2075.95|2068.25|2076|2068.3|2075.67|2067.97|35
1652772950000|2022-05-17 07:35:50|2075.96|2068.26|2076.12|2068.42|2076.71|2069.01|2075.9|2068.2|27
1652772960000|2022-05-17 07:36:00|2076.1|2068.4|2076.78|2069.08|2076.78|2069.08|2076.05|2068.35|31
1652772970000|2022-05-17 07:36:10|2076.81|2069.11|2076.23|2068.53|2077.03|2069.33|2076.15|2068.45|27
1652772980000|2022-05-17 07:36:20|2076.03|2068.33|2076.8|2069.1|2076.86|2069.16|2075.9|2068.2|27
1652772990000|2022-05-17 07:36:30|2076.87|2069.17|2076.9|2069.2|2076.92|2069.22|2076.43|2068.73|23
1652773000000|2022-05-17 07:36:40|2076.92|2069.22|2078.13|2070.43|2078.13|2070.43|2076.8|2069.1|16
1652773010000|2022-05-17 07:36:50|2078.16|2070.46|2078.66|2070.96|2078.75|2071.05|2078.16|2070.46|19
1652773020000|2022-05-17 07:37:00|2078.65|2070.95|2077.86|2070.16|2078.77|2071.07|2077.86|2070.16|38
1652773030000|2022-05-17 07:37:10|2077.92|2070.22|2077.92|2070.22|2078.01|2070.31|2077.58|2069.88|37
1652773040000|2022-05-17 07:37:20|2077.87|2070.17|2077.92|2070.22|2078.3|2070.6|2077.87|2070.17|35
1652773050000|2022-05-17 07:37:30|2077.84|2070.14|2077.66|2069.96|2077.84|2070.14|2077.54|2069.84|30
1652773060000|2022-05-17 07:37:40|2077.67|2069.97|2077.93|2070.23|2077.93|2070.23|2077.58|2069.88|34
1652773070000|2022-05-17 07:37:50|2078.1|2070.4|2076.49|2068.79|2078.12|2070.42|2076.49|2068.79|35
1652773080000|2022-05-17 07:38:00|2076.52|2068.82|2076.09|2068.39|2076.54|2068.84|2076.09|2068.39|37
1652773090000|2022-05-17 07:38:10|2076.07|2068.37|2076.28|2068.58|2076.28|2068.58|2075.48|2067.78|22
1652773100000|2022-05-17 07:38:20|2076.23|2068.53|2077.65|2069.95|2077.65|2069.95|2076.23|2068.53|32
1652773110000|2022-05-17 07:38:30|2077.73|2070.03|2077.85|2070.15|2077.89|2070.19|2077.5|2069.8|22
1652773120000|2022-05-17 07:38:40|2077.83|2070.13|2078|2070.3|2078.02|2070.32|2077.8|2070.1|28
1652773130000|2022-05-17 07:38:50|2078.01|2070.31|2076.69|2068.99|2078.01|2070.31|2076.56|2068.86|29
1652773140000|2022-05-17 07:39:00|2076.77|2069.07|2076.79|2069.09|2077.08|2069.38|2076.65|2068.95|27
1652773150000|2022-05-17 07:39:10|2076.9|2069.2|2076.25|2068.55|2076.9|2069.2|2076.2|2068.5|34
1652773160000|2022-05-17 07:39:20|2076.28|2068.58|2077.65|2069.95|2077.75|2070.05|2076.28|2068.58|37
1652773170000|2022-05-17 07:39:30|2077.69|2069.99|2078.3|2070.6|2078.81|2071.11|2077.69|2069.99|33
1652773180000|2022-05-17 07:39:40|2078.24|2070.54|2077.72|2070.02|2078.3|2070.6|2077.61|2069.91|36
1652773190000|2022-05-17 07:39:50|2077.81|2070.11|2077.83|2070.13|2078.1|2070.4|2077.7|2070|32
1652773200000|2022-05-17 07:40:00|2077.8|2070.1|2077.97|2070.27|2078.16|2070.46|2077.79|2070.09|32
1652773210000|2022-05-17 07:40:10|2077.98|2070.28|2078.36|2070.66|2078.69|2070.99|2077.72|2070.02|29
1652773220000|2022-05-17 07:40:20|2078.35|2070.65|2077.85|2070.15|2078.4|2070.7|2077.82|2070.12|34
1652773230000|2022-05-17 07:40:30|2077.86|2070.16|2076.47|2068.77|2077.96|2070.26|2076.16|2068.46|34
1652773240000|2022-05-17 07:40:40|2076.5|2068.8|2076.24|2068.54|2076.5|2068.8|2076.24|2068.54|19
1652773250000|2022-05-17 07:40:50|2076.29|2068.59|2075.88|2068.18|2076.29|2068.59|2075.73|2068.03|10
1652773260000|2022-05-17 07:41:00|2075.91|2068.21|2077.18|2069.48|2077.31|2069.61|2075.91|2068.21|34
1652773270000|2022-05-17 07:41:10|2077.23|2069.53|2076.21|2068.51|2077.23|2069.53|2075.94|2068.24|36
1652773280000|2022-05-17 07:41:20|2076.31|2068.61|2076.08|2068.38|2076.31|2068.61|2075.96|2068.26|33
1652773290000|2022-05-17 07:41:30|2076.1|2068.4|2076.19|2068.49|2076.3|2068.6|2076.07|2068.37|30
1652773300000|2022-05-17 07:41:40|2076.27|2068.57|2076.56|2068.86|2076.69|2068.99|2076.27|2068.57|30
1652773310000|2022-05-17 07:41:50|2076.64|2068.94|2077.56|2069.86|2077.72|2070.02|2076.56|2068.86|29
1652773320000|2022-05-17 07:42:00|2077.52|2069.82|2077.89|2070.19|2077.96|2070.26|2077.49|2069.79|26
1652773330000|2022-05-17 07:42:10|2077.88|2070.18|2077.91|2070.21|2078.01|2070.31|2077.88|2070.18|24
1652773340000|2022-05-17 07:42:20|2077.97|2070.27|2076.39|2068.69|2077.97|2070.27|2076.39|2068.69|31
1652773350000|2022-05-17 07:42:30|2076.42|2068.72|2076.84|2069.14|2076.84|2069.14|2076.17|2068.47|34
1652773360000|2022-05-17 07:42:40|2076.88|2069.18|2076.76|2069.06|2077.12|2069.42|2076.76|2069.06|35
1652773370000|2022-05-17 07:42:50|2076.78|2069.08|2077.08|2069.38|2077.08|2069.38|2076.41|2068.71|36
1652773380000|2022-05-17 07:43:00|2077.09|2069.39|2076.49|2068.79|2077.19|2069.49|2076.44|2068.74|31
1652773390000|2022-05-17 07:43:10|2076.29|2068.59|2076.32|2068.62|2076.32|2068.62|2075.81|2068.11|30
1652773400000|2022-05-17 07:43:20|2076.34|2068.64|2077.47|2069.77|2077.5|2069.8|2076.34|2068.64|30
1652773410000|2022-05-17 07:43:30|2077.44|2069.74|2077.48|2069.78|2077.52|2069.82|2076.97|2069.27|30
1652773420000|2022-05-17 07:43:40|2077.41|2069.71|2077.6|2069.9|2077.67|2069.97|2077.4|2069.7|12
1652773430000|2022-05-17 07:43:50|2077.61|2069.91|2077.25|2069.55|2077.78|2070.08|2077.05|2069.35|24
1652773440000|2022-05-17 07:44:00|2077.27|2069.57|2077.19|2069.49|2077.54|2069.84|2077.12|2069.42|27
1652773450000|2022-05-17 07:44:10|2077.31|2069.61|2077.65|2069.95|2077.79|2070.09|2077.03|2069.33|34
1652773460000|2022-05-17 07:44:20|2077.74|2070.04|2077.69|2069.99|2077.82|2070.12|2077.64|2069.94|15
1652773470000|2022-05-17 07:44:30|2077.82|2070.12|2077.69|2069.99|2077.82|2070.12|2077.62|2069.92|14
1652773480000|2022-05-17 07:44:40|2077.68|2069.98|2076.82|2069.12|2077.69|2069.99|2076.67|2068.97|35
1652773490000|2022-05-17 07:44:50|2076.85|2069.15|2076.18|2068.48|2076.89|2069.19|2076|2068.3|34
1652773500000|2022-05-17 07:45:00|2076.11|2068.41|2077.18|2069.48|2077.34|2069.64|2076.1|2068.4|33
1652773510000|2022-05-17 07:45:10|2077.37|2069.67|2076.98|2069.28|2077.42|2069.72|2076.9|2069.2|33
1652773520000|2022-05-17 07:45:20|2076.97|2069.27|2077.17|2069.47|2077.36|2069.66|2076.89|2069.19|33
1652773530000|2022-05-17 07:45:30|2077.24|2069.54|2077.5|2069.8|2077.5|2069.8|2077.24|2069.54|20
1652773540000|2022-05-17 07:45:40|2077.59|2069.89|2077.73|2070.03|2077.74|2070.04|2077.59|2069.89|8
1652773550000|2022-05-17 07:45:50|2077.66|2069.96|2077.41|2069.71|2077.66|2069.96|2077.26|2069.56|17
1652773560000|2022-05-17 07:46:00|2077.42|2069.72|2078.28|2070.58|2078.39|2070.69|2077.41|2069.71|23
1652773570000|2022-05-17 07:46:10|2078.29|2070.59|2078.74|2071.04|2078.75|2071.05|2078.28|2070.58|11
1652773580000|2022-05-17 07:46:20|2078.72|2071.02|2077.88|2070.18|2078.72|2071.02|2077.63|2069.93|28
1652773590000|2022-05-17 07:46:30|2077.83|2070.13|2077.77|2070.07|2077.83|2070.13|2077.68|2069.98|22
1652773600000|2022-05-17 07:46:40|2077.8|2070.1|2077.96|2070.26|2077.97|2070.27|2077.2|2069.5|30
1652773610000|2022-05-17 07:46:50|2077.85|2070.15|2077.49|2069.79|2077.94|2070.24|2077.49|2069.79|19
1652773620000|2022-05-17 07:47:00|2077.5|2069.8|2077.77|2070.07|2077.95|2070.25|2077.43|2069.73|29
1652773630000|2022-05-17 07:47:10|2077.78|2070.08|2077.75|2070.05|2077.88|2070.18|2077.71|2070.01|20
1652773640000|2022-05-17 07:47:20|2077.76|2070.06|2077.34|2069.64|2077.81|2070.11|2077.27|2069.57|23
1652773650000|2022-05-17 07:47:30|2077.3|2069.6|2076.74|2069.04|2077.38|2069.68|2076.71|2069.01|21
1652773660000|2022-05-17 07:47:40|2076.69|2068.99|2075.96|2068.26|2076.84|2069.14|2075.96|2068.26|23
1652773670000|2022-05-17 07:47:50|2076.02|2068.32|2075.93|2068.23|2076.18|2068.48|2075.91|2068.21|26
1652773680000|2022-05-17 07:48:00|2076.11|2068.41|2076.89|2069.19|2076.89|2069.19|2076.11|2068.41|26
1652773690000|2022-05-17 07:48:10|2076.67|2068.97|2076.82|2069.12|2076.85|2069.15|2076.64|2068.94|19
1652773700000|2022-05-17 07:48:20|2076.8|2069.1|2076.83|2069.13|2076.92|2069.22|2076.78|2069.08|7
1652773710000|2022-05-17 07:48:30|2076.84|2069.14|2077.02|2069.32|2077.02|2069.32|2076.83|2069.13|12
1652773720000|2022-05-17 07:48:40|2076.96|2069.26|2077.42|2069.72|2077.47|2069.77|2076.95|2069.25|31
1652773730000|2022-05-17 07:48:50|2077.41|2069.71|2077.25|2069.55|2077.59|2069.89|2077.12|2069.42|25
1652773740000|2022-05-17 07:49:00|2077.28|2069.58|2077.44|2069.74|2077.53|2069.83|2077.26|2069.56|21
1652773750000|2022-05-17 07:49:10|2077.46|2069.76|2077.64|2069.94|2077.64|2069.94|2077.37|2069.67|31
1652773760000|2022-05-17 07:49:20|2077.65|2069.95|2077.11|2069.41|2077.65|2069.95|2077.05|2069.35|34
1652773770000|2022-05-17 07:49:30|2077.31|2069.61|2077.23|2069.53|2077.33|2069.63|2077.06|2069.36|32
1652773780000|2022-05-17 07:49:40|2077.24|2069.54|2077.49|2069.79|2077.49|2069.79|2076.56|2068.86|33
1652773790000|2022-05-17 07:49:50|2077.51|2069.81|2077.66|2069.96|2077.67|2069.97|2077.44|2069.74|24
1652773800000|2022-05-17 07:50:00|2077.67|2069.97|2078.22|2070.52|2078.22|2070.52|2077.52|2069.82|30
1652773810000|2022-05-17 07:50:10|2078.26|2070.56|2078.48|2070.78|2078.49|2070.79|2078.17|2070.47|25
1652773820000|2022-05-17 07:50:20|2078.45|2070.75|2079.92|2072.22|2080.28|2072.58|2078.45|2070.75|28
1652773830000|2022-05-17 07:50:30|2079.81|2072.11|2080.35|2072.65|2080.36|2072.66|2079.73|2072.03|36
1652773840000|2022-05-17 07:50:40|2080.29|2072.59|2080.54|2072.84|2080.67|2072.97|2079.96|2072.26|29
1652773850000|2022-05-17 07:50:50|2080.56|2072.86|2080.58|2072.88|2080.99|2073.29|2080.27|2072.57|36
1652773860000|2022-05-17 07:51:00|2080.69|2072.99|2080.23|2072.53|2080.69|2072.99|2079.94|2072.24|27
1652773870000|2022-05-17 07:51:10|2080.22|2072.52|2079.21|2071.51|2080.29|2072.59|2079.04|2071.34|24
1652773880000|2022-05-17 07:51:20|2079.26|2071.56|2079.24|2071.54|2079.41|2071.71|2079.15|2071.45|24
1652773890000|2022-05-17 07:51:30|2079.26|2071.56|2079.24|2071.54|2079.35|2071.65|2079.21|2071.51|26
1652773900000|2022-05-17 07:51:40|2079.16|2071.46|2079.28|2071.58|2079.37|2071.67|2079.16|2071.46|24
1652773910000|2022-05-17 07:51:50|2079.3|2071.6|2079.31|2071.61|2079.45|2071.75|2079.28|2071.58|28
1652773920000|2022-05-17 07:52:00|2079.32|2071.62|2079.03|2071.33|2079.33|2071.63|2078.95|2071.25|29
1652773930000|2022-05-17 07:52:10|2078.97|2071.27|2079.26|2071.56|2079.42|2071.72|2078.97|2071.27|34
1652773940000|2022-05-17 07:52:20|2079.27|2071.57|2079.62|2071.92|2079.63|2071.93|2079.21|2071.51|32
1652773950000|2022-05-17 07:52:30|2079.63|2071.93|2079.32|2071.62|2079.63|2071.93|2079.11|2071.41|26
1652773960000|2022-05-17 07:52:40|2079.29|2071.59|2078.68|2070.98|2079.43|2071.73|2078.66|2070.96|31
1652773970000|2022-05-17 07:52:50|2078.72|2071.02|2079.07|2071.37|2079.07|2071.37|2078.65|2070.95|30
1652773980000|2022-05-17 07:53:00|2079.06|2071.36|2077.77|2070.07|2079.1|2071.4|2077.62|2069.92|36
1652773990000|2022-05-17 07:53:10|2077.74|2070.04|2078.39|2070.69|2078.41|2070.71|2077.71|2070.01|27
1652774000000|2022-05-17 07:53:20|2078.43|2070.73|2078.11|2070.41|2078.44|2070.74|2077.89|2070.19|27
1652774010000|2022-05-17 07:53:30|2078.15|2070.45|2078.33|2070.63|2078.33|2070.63|2078.15|2070.45|10
1652774020000|2022-05-17 07:53:40|2078.34|2070.64|2077.53|2069.83|2078.35|2070.65|2077.48|2069.78|20
1652774030000|2022-05-17 07:53:50|2077.55|2069.85|2077.92|2070.22|2077.95|2070.25|2077.5|2069.8|25
1652774040000|2022-05-17 07:54:00|2077.91|2070.21|2076.93|2069.23|2078.02|2070.32|2076.93|2069.23|30
1652774050000|2022-05-17 07:54:10|2076.86|2069.16|2076.18|2068.48|2076.94|2069.24|2075.77|2068.07|32
1652774060000|2022-05-17 07:54:20|2076.2|2068.5|2075.85|2068.15|2076.51|2068.81|2075.85|2068.15|31
1652774070000|2022-05-17 07:54:30|2075.91|2068.21|2075.72|2068.02|2075.91|2068.21|2075.65|2067.95|27
1652774080000|2022-05-17 07:54:40|2075.45|2067.75|2074.17|2066.47|2075.45|2067.75|2074.11|2066.41|33
1652774090000|2022-05-17 07:54:50|2074.29|2066.59|2075.24|2067.54|2075.24|2067.54|2074.19|2066.49|34
1652774100000|2022-05-17 07:55:00|2075.26|2067.56|2075.37|2067.67|2075.39|2067.69|2075.11|2067.41|25
1652774110000|2022-05-17 07:55:10|2075.39|2067.69|2074.6|2066.9|2075.39|2067.69|2074.35|2066.65|30
1652774120000|2022-05-17 07:55:20|2074.57|2066.87|2073.77|2066.07|2074.57|2066.87|2073.5|2065.8|31
1652774130000|2022-05-17 07:55:30|2073.84|2066.14|2073.05|2065.35|2073.84|2066.14|2073.02|2065.32|32
1652774140000|2022-05-17 07:55:40|2073.22|2065.52|2072.64|2064.94|2073.22|2065.52|2072.14|2064.44|30
1652774150000|2022-05-17 07:55:50|2072.6|2064.9|2072.73|2065.03|2072.79|2065.09|2072.6|2064.9|30
1652774160000|2022-05-17 07:56:00|2072.72|2065.02|2072.53|2064.83|2072.8|2065.1|2071.98|2064.28|34
1652774170000|2022-05-17 07:56:10|2072.58|2064.88|2071.97|2064.27|2073.03|2065.33|2071.74|2064.04|37
1652774180000|2022-05-17 07:56:20|2071.92|2064.22|2072.13|2064.43|2072.22|2064.52|2071.3|2063.6|34
1652774190000|2022-05-17 07:56:30|2072.1|2064.4|2073.12|2065.42|2073.12|2065.42|2072.1|2064.4|33
1652774200000|2022-05-17 07:56:40|2073.14|2065.44|2073.09|2065.39|2073.14|2065.44|2072.88|2065.18|18
1652774210000|2022-05-17 07:56:50|2073.08|2065.38|2072.54|2064.84|2073.08|2065.38|2072.44|2064.74|19
1652774220000|2022-05-17 07:57:00|2072.48|2064.78|2073.11|2065.41|2073.11|2065.41|2072.36|2064.66|21
1652774230000|2022-05-17 07:57:10|2073.12|2065.42|2072.87|2065.17|2073.24|2065.54|2072.87|2065.17|19
1652774240000|2022-05-17 07:57:20|2072.85|2065.15|2072.66|2064.96|2072.85|2065.15|2072.35|2064.65|20
1652774250000|2022-05-17 07:57:30|2072.56|2064.86|2072.34|2064.64|2072.66|2064.96|2072.31|2064.61|27
1652774260000|2022-05-17 07:57:40|2072.39|2064.69|2072.41|2064.71|2072.41|2064.71|2072.29|2064.59|29
1652774270000|2022-05-17 07:57:50|2072.4|2064.7|2071.92|2064.22|2072.4|2064.7|2071.67|2063.97|23
1652774280000|2022-05-17 07:58:00|2072.14|2064.44|2071.99|2064.29|2072.14|2064.44|2071.64|2063.94|29
1652774290000|2022-05-17 07:58:10|2071.97|2064.27|2072.02|2064.32|2072.03|2064.33|2071.67|2063.97|23
1652774300000|2022-05-17 07:58:20|2072.03|2064.33|2071.61|2063.91|2072.03|2064.33|2071.36|2063.66|23
1652774310000|2022-05-17 07:58:30|2071.6|2063.9|2070.76|2063.06|2071.95|2064.25|2070.68|2062.98|28
1652774320000|2022-05-17 07:58:40|2070.74|2063.04|2070.86|2063.16|2071.18|2063.48|2070.71|2063.01|27
1652774330000|2022-05-17 07:58:50|2070.81|2063.11|2070.91|2063.21|2070.99|2063.29|2070.65|2062.95|28
1652774340000|2022-05-17 07:59:00|2070.93|2063.23|2071.21|2063.51|2071.52|2063.82|2070.87|2063.17|35
1652774350000|2022-05-17 07:59:10|2071.22|2063.52|2072.15|2064.45|2072.26|2064.56|2071.21|2063.51|32
1652774360000|2022-05-17 07:59:20|2072.14|2064.44|2072.33|2064.63|2072.33|2064.63|2072.03|2064.33|25
1652774370000|2022-05-17 07:59:30|2072.3|2064.6|2071.75|2064.05|2072.3|2064.6|2071.59|2063.89|32
1652774380000|2022-05-17 07:59:40|2071.8|2064.1|2071.77|2064.07|2071.85|2064.15|2071.47|2063.77|26
1652774390000|2022-05-17 07:59:50|2071.73|2064.03|2071.84|2064.14|2071.98|2064.28|2071.73|2064.03|22
1652774400000|2022-05-17 08:00:00|2071.91|2064.21|2072.3|2064.6|2072.49|2064.79|2071.72|2064.02|22
1652774410000|2022-05-17 08:00:10|2072.31|2064.61|2072.12|2064.42|2073.25|2065.55|2072.01|2064.31|30
1652774420000|2022-05-17 08:00:20|2072.03|2064.33|2071.89|2064.19|2072.05|2064.35|2071.82|2064.12|28
1652774430000|2022-05-17 08:00:30|2071.88|2064.18|2071.72|2064.02|2072.26|2064.56|2071.71|2064.01|22
1652774440000|2022-05-17 08:00:40|2071.69|2063.99|2071.74|2064.04|2071.98|2064.28|2071.61|2063.91|21
1652774450000|2022-05-17 08:00:50|2071.65|2063.95|2071.57|2063.87|2071.73|2064.03|2071.49|2063.79|24
1652774460000|2022-05-17 08:01:00|2071.58|2063.88|2072.12|2064.42|2072.21|2064.51|2071.21|2063.51|31
1652774470000|2022-05-17 08:01:10|2071.99|2064.29|2072.42|2064.72|2072.42|2064.72|2071.11|2063.41|39
1652774480000|2022-05-17 08:01:20|2072.16|2064.46|2071.53|2063.83|2072.17|2064.47|2071.06|2063.36|33
1652774490000|2022-05-17 08:01:30|2071.55|2063.85|2071.63|2063.93|2071.87|2064.17|2071.35|2063.65|29
1652774500000|2022-05-17 08:01:40|2071.71|2064.01|2072.07|2064.37|2072.3|2064.6|2071.54|2063.84|26
1652774510000|2022-05-17 08:01:50|2072.05|2064.35|2070.85|2063.15|2072.05|2064.35|2070.84|2063.14|32
1652774520000|2022-05-17 08:02:00|2070.68|2062.98|2071.86|2064.16|2071.86|2064.16|2070.68|2062.98|35
1652774530000|2022-05-17 08:02:10|2071.99|2064.29|2073.04|2065.34|2073.26|2065.56|2071.82|2064.12|35
1652774540000|2022-05-17 08:02:20|2073.23|2065.53|2074.73|2067.03|2074.83|2067.13|2073.23|2065.53|36
1652774550000|2022-05-17 08:02:30|2074.53|2066.83|2075.07|2067.37|2075.17|2067.47|2074.38|2066.68|34
1652774560000|2022-05-17 08:02:40|2075.37|2067.67|2075.64|2067.94|2075.86|2068.16|2074.9|2067.2|37
1652774570000|2022-05-17 08:02:50|2075.7|2068|2076.5|2068.8|2076.52|2068.82|2075.6|2067.9|35
1652774580000|2022-05-17 08:03:00|2076.57|2068.87|2075.63|2067.93|2076.9|2069.2|2075.46|2067.76|35
1652774590000|2022-05-17 08:03:10|2075.6|2067.9|2076.42|2068.72|2076.42|2068.72|2075.37|2067.67|38
1652774600000|2022-05-17 08:03:20|2076.39|2068.69|2076.88|2069.18|2077.06|2069.36|2076.39|2068.69|38
1652774610000|2022-05-17 08:03:30|2076.91|2069.21|2078.28|2070.58|2078.28|2070.58|2076.88|2069.18|32
1652774620000|2022-05-17 08:03:40|2078.29|2070.59|2078.72|2071.02|2078.72|2071.02|2078.01|2070.31|37
1652774630000|2022-05-17 08:03:50|2078.79|2071.09|2079.11|2071.41|2079.21|2071.51|2078.63|2070.93|33
1652774640000|2022-05-17 08:04:00|2079.08|2071.38|2079.04|2071.34|2079.08|2071.38|2077.56|2069.86|37
1652774650000|2022-05-17 08:04:10|2078.97|2071.27|2078.23|2070.53|2079.01|2071.31|2078.21|2070.51|30
1652774660000|2022-05-17 08:04:20|2078.28|2070.58|2079.27|2071.57|2079.27|2071.57|2078.27|2070.57|35
1652774670000|2022-05-17 08:04:30|2079.26|2071.56|2078.63|2070.93|2079.99|2072.29|2078.49|2070.79|32
1652774680000|2022-05-17 08:04:40|2078.6|2070.9|2078.85|2071.15|2078.85|2071.15|2077.99|2070.29|38
1652774690000|2022-05-17 08:04:50|2078.83|2071.13|2078.62|2070.92|2078.83|2071.13|2078.49|2070.79|37
1652774700000|2022-05-17 08:05:00|2078.59|2070.89|2079.3|2071.6|2079.36|2071.66|2078.39|2070.69|37
1652774710000|2022-05-17 08:05:10|2079.39|2071.69|2080.02|2072.32|2080.02|2072.32|2079.34|2071.64|33
1652774720000|2022-05-17 08:05:20|2079.99|2072.29|2079.32|2071.62|2080.06|2072.36|2079.07|2071.37|32
1652774730000|2022-05-17 08:05:30|2079.47|2071.77|2079.23|2071.53|2079.69|2071.99|2079.08|2071.38|32
1652774740000|2022-05-17 08:05:40|2079.24|2071.54|2079.87|2072.17|2080.25|2072.55|2079.24|2071.54|34
1652774750000|2022-05-17 08:05:50|2079.79|2072.09|2079.75|2072.05|2080.25|2072.55|2079.55|2071.85|29
1652774760000|2022-05-17 08:06:00|2079.74|2072.04|2080.15|2072.45|2080.16|2072.46|2079.74|2072.04|30
1652774770000|2022-05-17 08:06:10|2080.19|2072.49|2080.78|2073.08|2081.88|2074.18|2080.19|2072.49|35
1652774780000|2022-05-17 08:06:20|2080.73|2073.03|2081.21|2073.51|2081.58|2073.88|2080.69|2072.99|31
1652774790000|2022-05-17 08:06:30|2081.2|2073.5|2082.73|2075.03|2082.79|2075.09|2081.01|2073.31|27
1652774800000|2022-05-17 08:06:40|2082.71|2075.01|2081.7|2074|2082.73|2075.03|2081.68|2073.98|30
1652774810000|2022-05-17 08:06:50|2081.68|2073.98|2082.13|2074.43|2082.32|2074.62|2081.68|2073.98|26
1652774820000|2022-05-17 08:07:00|2082.04|2074.34|2082.47|2074.77|2082.49|2074.79|2082.04|2074.34|32
1652774830000|2022-05-17 08:07:10|2082.42|2074.72|2082.17|2074.47|2082.58|2074.88|2082.03|2074.33|28
1652774840000|2022-05-17 08:07:20|2082.38|2074.68|2081.77|2074.07|2082.87|2075.17|2081.77|2074.07|29
1652774850000|2022-05-17 08:07:30|2081.82|2074.12|2082.61|2074.91|2082.89|2075.19|2081.81|2074.11|34
1652774860000|2022-05-17 08:07:40|2082.62|2074.92|2082.52|2074.82|2082.72|2075.02|2082.14|2074.44|27
1652774870000|2022-05-17 08:07:50|2082.54|2074.84|2082.17|2074.47|2082.71|2075.01|2081.99|2074.29|27
1652774880000|2022-05-17 08:08:00|2082.18|2074.48|2083.72|2076.02|2083.72|2076.02|2082.02|2074.32|27
1652774890000|2022-05-17 08:08:10|2083.74|2076.04|2083.51|2075.81|2084.58|2076.88|2083.45|2075.75|28
1652774900000|2022-05-17 08:08:20|2083.47|2075.77|2083.33|2075.63|2083.48|2075.78|2082.94|2075.24|25
1652774910000|2022-05-17 08:08:30|2083.34|2075.64|2083.91|2076.21|2084.12|2076.42|2083.19|2075.49|30
1652774920000|2022-05-17 08:08:40|2083.92|2076.22|2083.86|2076.16|2084.03|2076.33|2083.75|2076.05|28
1652774930000|2022-05-17 08:08:50|2083.85|2076.15|2083.23|2075.53|2083.85|2076.15|2082.55|2074.85|36
1652774940000|2022-05-17 08:09:00|2083.24|2075.54|2083.46|2075.76|2083.64|2075.94|2083.24|2075.54|24
1652774950000|2022-05-17 08:09:10|2083.41|2075.71|2084.83|2077.13|2084.84|2077.14|2083.4|2075.7|31
1652774960000|2022-05-17 08:09:20|2084.79|2077.09|2084.13|2076.43|2085.1|2077.4|2083.95|2076.25|26
1652774970000|2022-05-17 08:09:30|2084.12|2076.42|2082.99|2075.29|2084.25|2076.55|2082.91|2075.21|32
1652774980000|2022-05-17 08:09:40|2082.77|2075.07|2082.59|2074.89|2083.31|2075.61|2082.21|2074.51|32
1652774990000|2022-05-17 08:09:50|2082.57|2074.87|2083.17|2075.47|2083.47|2075.77|2081.92|2074.22|37
1652775000000|2022-05-17 08:10:00|2083.34|2075.64|2083.54|2075.84|2083.57|2075.87|2081.47|2073.77|36
1652775010000|2022-05-17 08:10:10|2083.58|2075.88|2082.65|2074.95|2083.58|2075.88|2082.26|2074.56|39
1652775020000|2022-05-17 08:10:20|2082.62|2074.92|2082.09|2074.39|2082.7|2075|2081.7|2074|35
1652775030000|2022-05-17 08:10:30|2082.02|2074.32|2081.92|2074.22|2082.02|2074.32|2081.35|2073.65|33
1652775040000|2022-05-17 08:10:40|2081.74|2074.04|2080.49|2072.79|2081.93|2074.23|2080.42|2072.72|36
1652775050000|2022-05-17 08:10:50|2080.24|2072.54|2081.6|2073.9|2081.6|2073.9|2080.24|2072.54|34
1652775060000|2022-05-17 08:11:00|2081.61|2073.91|2080.27|2072.57|2081.77|2074.07|2080.27|2072.57|38
1652775070000|2022-05-17 08:11:10|2080.21|2072.51|2080.9|2073.2|2081.65|2073.95|2080.21|2072.51|37
1652775080000|2022-05-17 08:11:20|2081.04|2073.34|2081.29|2073.59|2081.57|2073.87|2080.94|2073.24|34
1652775090000|2022-05-17 08:11:30|2081.3|2073.6|2081.47|2073.77|2081.65|2073.95|2081.25|2073.55|31
1652775100000|2022-05-17 08:11:40|2081.54|2073.84|2081.84|2074.14|2082.54|2074.84|2081.54|2073.84|36
1652775110000|2022-05-17 08:11:50|2081.83|2074.13|2082.62|2074.92|2082.64|2074.94|2081.79|2074.09|33
1652775120000|2022-05-17 08:12:00|2082.47|2074.77|2082.98|2075.28|2082.98|2075.28|2081.99|2074.29|28
1652775130000|2022-05-17 08:12:10|2082.97|2075.27|2082.35|2074.65|2083.1|2075.4|2082.19|2074.49|27
1652775140000|2022-05-17 08:12:20|2082.43|2074.73|2083.85|2076.15|2084.16|2076.46|2082.43|2074.73|36
1652775150000|2022-05-17 08:12:30|2083.21|2075.51|2083.55|2075.85|2084.23|2076.53|2083.21|2075.51|30
1652775160000|2022-05-17 08:12:40|2083.31|2075.61|2083.74|2076.04|2084.31|2076.61|2083.31|2075.61|28
1652775170000|2022-05-17 08:12:50|2083.77|2076.07|2083.31|2075.61|2084.03|2076.33|2083.31|2075.61|24
1652775180000|2022-05-17 08:13:00|2083.54|2075.84|2085.24|2077.54|2085.46|2077.76|2083.31|2075.61|27
1652775190000|2022-05-17 08:13:10|2085.32|2077.62|2085.2|2077.5|2085.35|2077.65|2085.16|2077.46|25
1652775200000|2022-05-17 08:13:20|2085.19|2077.49|2085.32|2077.62|2085.44|2077.74|2085.12|2077.42|31
1652775210000|2022-05-17 08:13:30|2085.3|2077.6|2085.48|2077.78|2085.48|2077.78|2084.75|2077.05|36
1652775220000|2022-05-17 08:13:40|2085.49|2077.79|2086.17|2078.47|2086.19|2078.49|2085.27|2077.57|25
1652775230000|2022-05-17 08:13:50|2086.05|2078.35|2086.3|2078.6|2086.42|2078.72|2086.05|2078.35|24
1652775240000|2022-05-17 08:14:00|2086.31|2078.61|2085.92|2078.22|2086.47|2078.77|2085.8|2078.1|26
1652775250000|2022-05-17 08:14:10|2085.78|2078.08|2085.59|2077.89|2086.24|2078.54|2085.38|2077.68|32
1652775260000|2022-05-17 08:14:20|2085.63|2077.93|2085.3|2077.6|2085.75|2078.05|2085.3|2077.6|28
1652775270000|2022-05-17 08:14:30|2085.23|2077.53|2085.34|2077.64|2085.34|2077.64|2084.83|2077.13|35
1652775280000|2022-05-17 08:14:40|2085.33|2077.63|2086.13|2078.43|2086.46|2078.76|2085.33|2077.63|35
1652775290000|2022-05-17 08:14:50|2086.16|2078.46|2086.47|2078.77|2086.75|2079.05|2086.16|2078.46|18
1652775300000|2022-05-17 08:15:00|2086.52|2078.82|2087.15|2079.45|2087.15|2079.45|2086.37|2078.67|24
1652775310000|2022-05-17 08:15:10|2086.93|2079.23|2086.62|2078.92|2087.3|2079.6|2086.59|2078.89|33
1652775320000|2022-05-17 08:15:20|2086.59|2078.89|2085.81|2078.11|2086.59|2078.89|2085.67|2077.97|31
1652775330000|2022-05-17 08:15:30|2085.78|2078.08|2085.73|2078.03|2085.91|2078.21|2085.65|2077.95|29
1652775340000|2022-05-17 08:15:40|2085.79|2078.09|2085.46|2077.76|2086.2|2078.5|2085.42|2077.72|26
1652775350000|2022-05-17 08:15:50|2085.37|2077.67|2085.32|2077.62|2085.5|2077.8|2084.98|2077.28|32
1652775360000|2022-05-17 08:16:00|2085.4|2077.7|2085.13|2077.43|2085.46|2077.76|2084.93|2077.23|33
1652775370000|2022-05-17 08:16:10|2085.12|2077.42|2085.75|2078.05|2085.8|2078.1|2085.02|2077.32|27
1652775380000|2022-05-17 08:16:20|2085.76|2078.06|2085.74|2078.04|2085.76|2078.06|2085.07|2077.37|33
1652775390000|2022-05-17 08:16:30|2085.78|2078.08|2086.33|2078.63|2086.56|2078.86|2085.78|2078.08|34
1652775400000|2022-05-17 08:16:40|2086.44|2078.74|2086.27|2078.57|2086.51|2078.81|2086.21|2078.51|30
1652775410000|2022-05-17 08:16:50|2086.33|2078.63|2086.87|2079.17|2087.41|2079.71|2086.33|2078.63|27
1652775420000|2022-05-17 08:17:00|2086.72|2079.02|2087.7|2080|2087.7|2080|2086.67|2078.97|33
1652775430000|2022-05-17 08:17:10|2087.79|2080.09|2087.25|2079.55|2087.97|2080.27|2087.24|2079.54|18
1652775440000|2022-05-17 08:17:20|2087.27|2079.57|2086.91|2079.21|2087.27|2079.57|2086.41|2078.71|35
1652775450000|2022-05-17 08:17:30|2086.9|2079.2|2086.47|2078.77|2086.9|2079.2|2086.47|2078.77|21
1652775460000|2022-05-17 08:17:40|2086.49|2078.79|2086.39|2078.69|2086.55|2078.85|2086.37|2078.67|27
1652775470000|2022-05-17 08:17:50|2086.45|2078.75|2086.41|2078.71|2086.48|2078.78|2085.56|2077.86|35
1652775480000|2022-05-17 08:18:00|2086.35|2078.65|2086.51|2078.81|2087.28|2079.58|2086.28|2078.58|38
1652775490000|2022-05-17 08:18:10|2086.44|2078.74|2086.92|2079.22|2087.1|2079.4|2086.41|2078.71|34
1652775500000|2022-05-17 08:18:20|2086.95|2079.25|2086.17|2078.47|2087|2079.3|2086.17|2078.47|32
1652775510000|2022-05-17 08:18:30|2086.16|2078.46|2086.34|2078.64|2086.41|2078.71|2085.4|2077.7|37
1652775520000|2022-05-17 08:18:40|2086.31|2078.61|2086.61|2078.91|2086.73|2079.03|2086.29|2078.59|33
1652775530000|2022-05-17 08:18:50|2086.52|2078.82|2085.95|2078.25|2086.52|2078.82|2085.95|2078.25|27
1652775540000|2022-05-17 08:19:00|2085.98|2078.28|2086.57|2078.87|2086.64|2078.94|2085.77|2078.07|27
1652775550000|2022-05-17 08:19:10|2086.56|2078.86|2086.6|2078.9|2086.64|2078.94|2086.5|2078.8|28
1652775560000|2022-05-17 08:19:20|2086.64|2078.94|2086.25|2078.55|2087|2079.3|2086.25|2078.55|30
1652775570000|2022-05-17 08:19:30|2086.31|2078.61|2086.64|2078.94|2086.89|2079.19|2086.26|2078.56|27
1652775580000|2022-05-17 08:19:40|2086.63|2078.93|2086.85|2079.15|2086.94|2079.24|2086.6|2078.9|29
1652775590000|2022-05-17 08:19:50|2086.82|2079.12|2086.58|2078.88|2086.99|2079.29|2086.58|2078.88|26
1652775600000|2022-05-17 08:20:00|2086.54|2078.84|2086.93|2079.23|2086.96|2079.26|2086.51|2078.81|30
1652775610000|2022-05-17 08:20:10|2086.87|2079.17|2086.55|2078.85|2086.89|2079.19|2086.52|2078.82|33
1652775620000|2022-05-17 08:20:20|2086.37|2078.67|2086.37|2078.67|2086.56|2078.86|2086.34|2078.64|25
1652775630000|2022-05-17 08:20:30|2086.49|2078.79|2085.88|2078.18|2086.49|2078.79|2085.87|2078.17|32
1652775640000|2022-05-17 08:20:40|2086.1|2078.4|2087.1|2079.4|2087.13|2079.43|2086.1|2078.4|31
1652775650000|2022-05-17 08:20:50|2087.09|2079.39|2086.65|2078.95|2087.13|2079.43|2085.96|2078.26|35
1652775660000|2022-05-17 08:21:00|2086.62|2078.92|2086.72|2079.02|2086.77|2079.07|2086.26|2078.56|37
1652775670000|2022-05-17 08:21:10|2086.65|2078.95|2086.77|2079.07|2086.91|2079.21|2086.54|2078.84|35
1652775680000|2022-05-17 08:21:20|2086.76|2079.06|2086.75|2079.05|2086.94|2079.24|2086.69|2078.99|26
1652775690000|2022-05-17 08:21:30|2086.78|2079.08|2086.9|2079.2|2086.95|2079.25|2086.47|2078.77|29
1652775700000|2022-05-17 08:21:40|2086.85|2079.15|2086.84|2079.14|2086.85|2079.15|2086.75|2079.05|17
1652775710000|2022-05-17 08:21:50|2086.85|2079.15|2086.88|2079.18|2086.96|2079.26|2086.57|2078.87|26
1652775720000|2022-05-17 08:22:00|2086.78|2079.08|2087.69|2079.99|2087.76|2080.06|2086.78|2079.08|21
1652775730000|2022-05-17 08:22:10|2087.72|2080.02|2087.98|2080.28|2088.16|2080.46|2087.71|2080.01|31
1652775740000|2022-05-17 08:22:20|2087.92|2080.22|2088.04|2080.34|2088.08|2080.38|2087.74|2080.04|22
1652775750000|2022-05-17 08:22:30|2088.05|2080.35|2088.04|2080.34|2088.2|2080.5|2087.87|2080.17|33
1652775760000|2022-05-17 08:22:40|2088.03|2080.33|2088.76|2081.06|2088.87|2081.17|2087.94|2080.24|38
1652775770000|2022-05-17 08:22:50|2088.71|2081.01|2089.07|2081.37|2089.07|2081.37|2088.34|2080.64|36
1652775780000|2022-05-17 08:23:00|2089.4|2081.7|2090.6|2082.9|2090.6|2082.9|2089.22|2081.52|37
1652775790000|2022-05-17 08:23:10|2090.59|2082.89|2089.2|2081.5|2090.59|2082.89|2089.01|2081.31|36
1652775800000|2022-05-17 08:23:20|2089.19|2081.49|2089.36|2081.66|2089.81|2082.11|2089.03|2081.33|31
1652775810000|2022-05-17 08:23:30|2089.35|2081.65|2088.85|2081.15|2089.44|2081.74|2088.65|2080.95|35
1652775820000|2022-05-17 08:23:40|2088.89|2081.19|2088.49|2080.79|2088.91|2081.21|2088.36|2080.66|29
1652775830000|2022-05-17 08:23:50|2088.42|2080.72|2088.19|2080.49|2088.7|2081|2087.81|2080.11|31
1652775840000|2022-05-17 08:24:00|2088.15|2080.45|2089.16|2081.46|2089.16|2081.46|2088.06|2080.36|35
1652775850000|2022-05-17 08:24:10|2089.44|2081.74|2089.57|2081.87|2089.65|2081.95|2089.22|2081.52|22
1652775860000|2022-05-17 08:24:20|2089.43|2081.73|2089.3|2081.6|2089.69|2081.99|2089.21|2081.51|26
1652775870000|2022-05-17 08:24:30|2089.29|2081.59|2089.05|2081.35|2089.65|2081.95|2088.89|2081.19|22
1652775880000|2022-05-17 08:24:40|2089.06|2081.36|2088.98|2081.28|2089.1|2081.4|2088.98|2081.28|20
1652775890000|2022-05-17 08:24:50|2088.88|2081.18|2089.08|2081.38|2089.08|2081.38|2088.81|2081.11|25
1652775900000|2022-05-17 08:25:00|2089.07|2081.37|2088.84|2081.14|2089.08|2081.38|2088.58|2080.88|28
1652775910000|2022-05-17 08:25:10|2088.77|2081.07|2088.69|2080.99|2088.84|2081.14|2088.39|2080.69|24
1652775920000|2022-05-17 08:25:20|2088.6|2080.9|2088.54|2080.84|2088.65|2080.95|2088.38|2080.68|25
1652775930000|2022-05-17 08:25:30|2088.41|2080.71|2088.15|2080.45|2088.54|2080.84|2087.96|2080.26|19
1652775940000|2022-05-17 08:25:40|2088.19|2080.49|2088.71|2081.01|2088.76|2081.06|2088.19|2080.49|23
1652775950000|2022-05-17 08:25:50|2088.63|2080.93|2088.42|2080.72|2088.65|2080.95|2088.2|2080.5|31
1652775960000|2022-05-17 08:26:00|2088.37|2080.67|2087.54|2079.84|2088.53|2080.83|2087.34|2079.64|33
1652775970000|2022-05-17 08:26:10|2087.38|2079.68|2087.49|2079.79|2087.49|2079.79|2086.99|2079.29|28
1652775980000|2022-05-17 08:26:20|2087.58|2079.88|2086.94|2079.24|2087.58|2079.88|2086.94|2079.24|25
1652775990000|2022-05-17 08:26:30|2087.09|2079.39|2086.36|2078.66|2087.13|2079.43|2086.02|2078.32|30
1652776000000|2022-05-17 08:26:40|2086.37|2078.67|2086.26|2078.56|2086.43|2078.73|2085.73|2078.03|34
1652776010000|2022-05-17 08:26:50|2086.25|2078.55|2085.85|2078.15|2086.25|2078.55|2085.66|2077.96|35
1652776020000|2022-05-17 08:27:00|2085.82|2078.12|2084.06|2076.36|2085.86|2078.16|2083.79|2076.09|38
1652776030000|2022-05-17 08:27:10|2084.01|2076.31|2084.31|2076.61|2084.43|2076.73|2083.74|2076.04|37
1652776040000|2022-05-17 08:27:20|2084.29|2076.59|2083.85|2076.15|2084.42|2076.72|2083.67|2075.97|34
1652776050000|2022-05-17 08:27:30|2083.88|2076.18|2084.72|2077.02|2084.72|2077.02|2083.85|2076.15|35
1652776060000|2022-05-17 08:27:40|2084.82|2077.12|2085.61|2077.91|2085.77|2078.07|2084.82|2077.12|24
1652776070000|2022-05-17 08:27:50|2085.47|2077.77|2084.44|2076.74|2085.47|2077.77|2084.44|2076.74|33
1652776080000|2022-05-17 08:28:00|2084.32|2076.62|2084.93|2077.23|2085.57|2077.87|2084.32|2076.62|32
1652776090000|2022-05-17 08:28:10|2084.91|2077.21|2084.91|2077.21|2085.03|2077.33|2084.76|2077.06|28
1652776100000|2022-05-17 08:28:20|2085.34|2077.64|2086.74|2079.04|2086.93|2079.23|2085.31|2077.61|33
1652776110000|2022-05-17 08:28:30|2086.79|2079.09|2086.15|2078.45|2087.06|2079.36|2086.07|2078.37|33
1652776120000|2022-05-17 08:28:40|2086.22|2078.52|2086.81|2079.11|2086.84|2079.14|2085.99|2078.29|34
1652776130000|2022-05-17 08:28:50|2086.84|2079.14|2085.95|2078.25|2086.99|2079.29|2085.95|2078.25|32
1652776140000|2022-05-17 08:29:00|2086.15|2078.45|2085.97|2078.27|2086.45|2078.75|2085.62|2077.92|35
1652776150000|2022-05-17 08:29:10|2086|2078.3|2085.13|2077.43|2086|2078.3|2085.11|2077.41|36
1652776160000|2022-05-17 08:29:20|2085.15|2077.45|2085.37|2077.67|2085.43|2077.73|2085.14|2077.44|30
1652776170000|2022-05-17 08:29:30|2085.38|2077.68|2085.32|2077.62|2085.48|2077.78|2085.16|2077.46|29
1652776180000|2022-05-17 08:29:40|2085.3|2077.6|2085.25|2077.55|2085.43|2077.73|2085.18|2077.48|24
1652776190000|2022-05-17 08:29:50|2085.27|2077.57|2084.74|2077.04|2085.49|2077.79|2084.7|2077|35
1652776200000|2022-05-17 08:30:00|2084.78|2077.08|2084.52|2076.82|2085.03|2077.33|2084.36|2076.66|33
1652776210000|2022-05-17 08:30:10|2084.53|2076.83|2084.04|2076.34|2084.83|2077.13|2084.04|2076.34|29
1652776220000|2022-05-17 08:30:20|2084.01|2076.31|2084|2076.3|2084.25|2076.55|2084|2076.3|22
1652776230000|2022-05-17 08:30:30|2084.05|2076.35|2084.29|2076.59|2084.29|2076.59|2083.75|2076.05|20
1652776240000|2022-05-17 08:30:40|2084.26|2076.56|2084.16|2076.46|2084.39|2076.69|2084.03|2076.33|21
1652776250000|2022-05-17 08:30:50|2084.07|2076.37|2084.18|2076.48|2084.34|2076.64|2084.07|2076.37|14
1652776260000|2022-05-17 08:31:00|2084.01|2076.31|2083.63|2075.93|2084.38|2076.68|2083.41|2075.71|33
1652776270000|2022-05-17 08:31:10|2083.67|2075.97|2083.67|2075.97|2083.76|2076.06|2083.48|2075.78|28
1652776280000|2022-05-17 08:31:20|2083.8|2076.1|2083.87|2076.17|2083.93|2076.23|2083.62|2075.92|36
1652776290000|2022-05-17 08:31:30|2083.89|2076.19|2083.8|2076.1|2083.91|2076.21|2083.62|2075.92|35
1652776300000|2022-05-17 08:31:40|2083.71|2076.01|2083.37|2075.67|2083.77|2076.07|2083.37|2075.67|23
1652776310000|2022-05-17 08:31:50|2083.42|2075.72|2083.69|2075.99|2083.76|2076.06|2083.05|2075.35|39
1652776320000|2022-05-17 08:32:00|2083.59|2075.89|2083.8|2076.1|2083.92|2076.22|2083.59|2075.89|26
1652776330000|2022-05-17 08:32:10|2083.81|2076.11|2084.02|2076.32|2084.08|2076.38|2083.79|2076.09|30
1652776340000|2022-05-17 08:32:20|2084.01|2076.31|2083.78|2076.08|2084.01|2076.31|2083.68|2075.98|30
1652776350000|2022-05-17 08:32:30|2083.84|2076.14|2083.92|2076.22|2084.06|2076.36|2083.73|2076.03|28
1652776360000|2022-05-17 08:32:40|2083.94|2076.24|2083.74|2076.04|2084.04|2076.34|2083.73|2076.03|25
1652776370000|2022-05-17 08:32:50|2083.77|2076.07|2084|2076.3|2084|2076.3|2083.73|2076.03|23
1652776380000|2022-05-17 08:33:00|2083.74|2076.04|2085.52|2077.82|2085.52|2077.82|2083.71|2076.01|27
1652776390000|2022-05-17 08:33:10|2085.33|2077.63|2087.6|2079.9|2087.6|2079.9|2085.3|2077.6|34
1652776400000|2022-05-17 08:33:20|2087.4|2079.7|2089.57|2081.87|2089.57|2081.87|2087.4|2079.7|40
1652776410000|2022-05-17 08:33:30|2089.58|2081.88|2090.66|2082.96|2090.82|2083.12|2089.4|2081.7|37
1652776420000|2022-05-17 08:33:40|2090.72|2083.02|2091.5|2083.8|2092.46|2084.76|2090.49|2082.79|39
1652776430000|2022-05-17 08:33:50|2091.39|2083.69|2091.36|2083.66|2091.65|2083.95|2091.13|2083.43|35
1652776440000|2022-05-17 08:34:00|2090.98|2083.28|2091.73|2084.03|2091.86|2084.16|2090.61|2082.91|35
1652776450000|2022-05-17 08:34:10|2091.71|2084.01|2092.29|2084.59|2093.39|2085.69|2091.28|2083.58|37
1652776460000|2022-05-17 08:34:20|2092.12|2084.42|2092.56|2084.86|2093.02|2085.32|2091.77|2084.07|37
1652776470000|2022-05-17 08:34:30|2092.58|2084.88|2091.86|2084.16|2092.78|2085.08|2091.79|2084.09|37
1652776480000|2022-05-17 08:34:40|2091.87|2084.17|2091.44|2083.74|2092|2084.3|2091.3|2083.6|37
1652776490000|2022-05-17 08:34:50|2091.47|2083.77|2091.19|2083.49|2091.61|2083.91|2091.02|2083.32|35
1652776500000|2022-05-17 08:35:00|2091.04|2083.34|2090.97|2083.27|2091.62|2083.92|2090.9|2083.2|39
1652776510000|2022-05-17 08:35:10|2090.94|2083.24|2090.73|2083.03|2091|2083.3|2090.25|2082.55|36
1652776520000|2022-05-17 08:35:20|2090.78|2083.08|2090.15|2082.45|2090.78|2083.08|2089.86|2082.16|37
1652776530000|2022-05-17 08:35:30|2090.05|2082.35|2089.67|2081.97|2090.14|2082.44|2089.62|2081.92|27
1652776540000|2022-05-17 08:35:40|2089.66|2081.96|2090.1|2082.4|2090.24|2082.54|2089.65|2081.95|28
1652776550000|2022-05-17 08:35:50|2089.99|2082.29|2090.17|2082.47|2090.19|2082.49|2089.98|2082.28|28
1652776560000|2022-05-17 08:36:00|2090.14|2082.44|2090.36|2082.66|2090.38|2082.68|2089.61|2081.91|31
1652776570000|2022-05-17 08:36:10|2090.39|2082.69|2090.94|2083.24|2091.22|2083.52|2090.39|2082.69|28
1652776580000|2022-05-17 08:36:20|2090.96|2083.26|2090.63|2082.93|2091.27|2083.57|2090.32|2082.62|30
1652776590000|2022-05-17 08:36:30|2090.64|2082.94|2090.66|2082.96|2090.81|2083.11|2090.42|2082.72|31
1652776600000|2022-05-17 08:36:40|2090.73|2083.03|2090.22|2082.52|2090.92|2083.22|2090.09|2082.39|33
1652776610000|2022-05-17 08:36:50|2090.29|2082.59|2090.4|2082.7|2090.4|2082.7|2089.89|2082.19|32
1652776620000|2022-05-17 08:37:00|2090.39|2082.69|2090.25|2082.55|2090.43|2082.73|2090.08|2082.38|27
1652776630000|2022-05-17 08:37:10|2090.26|2082.56|2091.97|2084.27|2092.07|2084.37|2090.17|2082.47|32
1652776640000|2022-05-17 08:37:20|2091.99|2084.29|2092.8|2085.1|2092.8|2085.1|2091.99|2084.29|30
1652776650000|2022-05-17 08:37:30|2092.78|2085.08|2093.23|2085.53|2093.8|2086.1|2092.78|2085.08|21
1652776660000|2022-05-17 08:37:40|2093.01|2085.31|2093.94|2086.24|2094.05|2086.35|2092.44|2084.74|33
1652776670000|2022-05-17 08:37:50|2093.9|2086.2|2093.75|2086.05|2093.98|2086.28|2093.33|2085.63|30
1652776680000|2022-05-17 08:38:00|2093.87|2086.17|2094.67|2086.97|2094.67|2086.97|2093.27|2085.57|34
1652776690000|2022-05-17 08:38:10|2094.64|2086.94|2093.66|2085.96|2094.64|2086.94|2093.64|2085.94|35
1652776700000|2022-05-17 08:38:20|2093.7|2086|2094.03|2086.33|2094.2|2086.5|2093.57|2085.87|32
1652776710000|2022-05-17 08:38:30|2094.02|2086.32|2093.96|2086.26|2094.07|2086.37|2093.69|2085.99|36
1652776720000|2022-05-17 08:38:40|2093.85|2086.15|2093.9|2086.2|2094.18|2086.48|2093.85|2086.15|33
1652776730000|2022-05-17 08:38:50|2093.95|2086.25|2093.06|2085.36|2094.09|2086.39|2093|2085.3|32
1652776740000|2022-05-17 08:39:00|2093.21|2085.51|2097.51|2089.81|2097.51|2089.81|2093.21|2085.51|31
1652776750000|2022-05-17 08:39:10|2097.59|2089.89|2098.15|2090.45|2098.45|2090.75|2097.53|2089.83|38
1652776760000|2022-05-17 08:39:20|2098.14|2090.44|2098.23|2090.53|2098.32|2090.62|2097.64|2089.94|33
1652776770000|2022-05-17 08:39:30|2098.3|2090.6|2097.37|2089.67|2098.37|2090.67|2097.37|2089.67|34
1652776780000|2022-05-17 08:39:40|2097.51|2089.81|2096.13|2088.43|2097.51|2089.81|2095.72|2088.02|36
1652776790000|2022-05-17 08:39:50|2096.17|2088.47|2095.94|2088.24|2096.68|2088.98|2095.44|2087.74|39
1652776800000|2022-05-17 08:40:00|2096.05|2088.35|2097.24|2089.54|2097.3|2089.6|2096.05|2088.35|37
1652776810000|2022-05-17 08:40:10|2097.15|2089.45|2096.71|2089.01|2097.33|2089.63|2096.5|2088.8|34
1652776820000|2022-05-17 08:40:20|2096.63|2088.93|2095.91|2088.21|2096.69|2088.99|2095.87|2088.17|32
1652776830000|2022-05-17 08:40:30|2095.85|2088.15|2094.21|2086.51|2096.31|2088.61|2094.21|2086.51|36
1652776840000|2022-05-17 08:40:40|2094.31|2086.61|2092.87|2085.17|2094.47|2086.77|2092.83|2085.13|35
1652776850000|2022-05-17 08:40:50|2092.91|2085.21|2091.52|2083.82|2092.94|2085.24|2091.52|2083.82|27
1652776860000|2022-05-17 08:41:00|2091.71|2084.01|2092.44|2084.74|2092.71|2085.01|2091.51|2083.81|34
1652776870000|2022-05-17 08:41:10|2092.43|2084.73|2091.8|2084.1|2092.7|2085|2091.8|2084.1|30
1652776880000|2022-05-17 08:41:20|2091.81|2084.11|2093.03|2085.33|2093.03|2085.33|2091.67|2083.97|29
1652776890000|2022-05-17 08:41:30|2093.7|2086|2094.14|2086.44|2094.84|2087.14|2093.7|2086|34
1652776900000|2022-05-17 08:41:40|2094.12|2086.42|2094.32|2086.62|2094.32|2086.62|2093.59|2085.89|31
1652776910000|2022-05-17 08:41:50|2094.42|2086.72|2094.19|2086.49|2094.98|2087.28|2093.78|2086.08|34
1652776920000|2022-05-17 08:42:00|2094.41|2086.71|2093.96|2086.26|2094.82|2087.12|2093.96|2086.26|35
1652776930000|2022-05-17 08:42:10|2093.92|2086.22|2092.97|2085.27|2093.92|2086.22|2092.97|2085.27|37
1652776940000|2022-05-17 08:42:20|2093.19|2085.49|2092.98|2085.28|2093.31|2085.61|2092.23|2084.53|34
1652776950000|2022-05-17 08:42:30|2092.28|2084.58|2093.6|2085.9|2093.6|2085.9|2092.01|2084.31|37
1652776960000|2022-05-17 08:42:40|2093.41|2085.71|2092.23|2084.53|2093.52|2085.82|2092.02|2084.32|36
1652776970000|2022-05-17 08:42:50|2092.2|2084.5|2093.03|2085.33|2093.03|2085.33|2092.13|2084.43|31
1652776980000|2022-05-17 08:43:00|2093.06|2085.36|2093.08|2085.38|2093.25|2085.55|2092.72|2085.02|35
1652776990000|2022-05-17 08:43:10|2092.89|2085.19|2093.12|2085.42|2093.73|2086.03|2092.21|2084.51|36
1652777000000|2022-05-17 08:43:20|2093.09|2085.39|2093.63|2085.93|2093.91|2086.21|2093.03|2085.33|30
1652777010000|2022-05-17 08:43:30|2093.62|2085.92|2093.75|2086.05|2093.89|2086.19|2092.77|2085.07|36
1652777020000|2022-05-17 08:43:40|2093.77|2086.07|2093.93|2086.23|2094.04|2086.34|2093.25|2085.55|30
1652777030000|2022-05-17 08:43:50|2093.96|2086.26|2094.51|2086.81|2095.39|2087.69|2093.96|2086.26|36
1652777040000|2022-05-17 08:44:00|2094.61|2086.91|2095.42|2087.72|2095.42|2087.72|2094.32|2086.62|37
1652777050000|2022-05-17 08:44:10|2095.54|2087.84|2095.26|2087.56|2095.54|2087.84|2094.61|2086.91|26
1652777060000|2022-05-17 08:44:20|2095.62|2087.92|2098.03|2090.33|2098.06|2090.36|2094.76|2087.06|40
1652777070000|2022-05-17 08:44:30|2098.15|2090.45|2097.98|2090.28|2098.97|2091.27|2097.91|2090.21|39
1652777080000|2022-05-17 08:44:40|2098.36|2090.66|2096.01|2088.31|2098.36|2090.66|2095.79|2088.09|36
1652777090000|2022-05-17 08:44:50|2095.96|2088.26|2094.91|2087.21|2096.02|2088.32|2094.65|2086.95|36
1652777100000|2022-05-17 08:45:00|2094.78|2087.08|2095.14|2087.44|2096.3|2088.6|2094.78|2087.08|37
1652777110000|2022-05-17 08:45:10|2095.18|2087.48|2094.2|2086.5|2095.49|2087.79|2094.2|2086.5|37
1652777120000|2022-05-17 08:45:20|2094.21|2086.51|2093.41|2085.71|2094.67|2086.97|2093.41|2085.71|30
1652777130000|2022-05-17 08:45:30|2093.54|2085.84|2093|2085.3|2093.54|2085.84|2093|2085.3|37
1652777140000|2022-05-17 08:45:40|2093.03|2085.33|2093.09|2085.39|2093.09|2085.39|2092.18|2084.48|38
1652777150000|2022-05-17 08:45:50|2092.87|2085.17|2093.11|2085.41|2093.88|2086.18|2092.6|2084.9|36
1652777160000|2022-05-17 08:46:00|2093.12|2085.42|2092.81|2085.11|2093.18|2085.48|2092.75|2085.05|28
1652777170000|2022-05-17 08:46:10|2092.84|2085.14|2093.34|2085.64|2093.78|2086.08|2092.84|2085.14|33
1652777180000|2022-05-17 08:46:20|2093.36|2085.66|2092.86|2085.16|2093.51|2085.81|2092.66|2084.96|34
1652777190000|2022-05-17 08:46:30|2092.89|2085.19|2092.96|2085.26|2092.96|2085.26|2092.63|2084.93|28
1652777200000|2022-05-17 08:46:40|2092.77|2085.07|2093.02|2085.32|2093.25|2085.55|2092.26|2084.56|28
1652777210000|2022-05-17 08:46:50|2093.03|2085.33|2093.16|2085.46|2093.25|2085.55|2092.93|2085.23|24
1652777220000|2022-05-17 08:47:00|2093.18|2085.48|2092.09|2084.39|2093.26|2085.56|2091.97|2084.27|36
1652777230000|2022-05-17 08:47:10|2092.1|2084.4|2091.45|2083.75|2092.1|2084.4|2091.24|2083.54|31
1652777240000|2022-05-17 08:47:20|2091.53|2083.83|2091.96|2084.26|2092.25|2084.55|2091.48|2083.78|32
1652777250000|2022-05-17 08:47:30|2091.93|2084.23|2091.57|2083.87|2091.93|2084.23|2091.56|2083.86|37
1652777260000|2022-05-17 08:47:40|2091.59|2083.89|2091.88|2084.18|2091.91|2084.21|2091|2083.3|35
1652777270000|2022-05-17 08:47:50|2091.87|2084.17|2092.2|2084.5|2092.29|2084.59|2091.68|2083.98|35
1652777280000|2022-05-17 08:48:00|2092.22|2084.52|2092|2084.3|2092.28|2084.58|2091.42|2083.72|37
1652777290000|2022-05-17 08:48:10|2091.96|2084.26|2091.68|2083.98|2091.96|2084.26|2091.51|2083.81|32
1652777300000|2022-05-17 08:48:20|2091.66|2083.96|2091.53|2083.83|2091.92|2084.22|2091.53|2083.83|34
1652777310000|2022-05-17 08:48:30|2091.54|2083.84|2091.86|2084.16|2092.09|2084.39|2091.52|2083.82|30
1652777320000|2022-05-17 08:48:40|2091.82|2084.12|2092|2084.3|2092.02|2084.32|2091.81|2084.11|29
1652777330000|2022-05-17 08:48:50|2091.99|2084.29|2091.77|2084.07|2092.16|2084.46|2091.68|2083.98|33
1652777340000|2022-05-17 08:49:00|2091.86|2084.16|2092.03|2084.33|2092.03|2084.33|2091.6|2083.9|32
1652777350000|2022-05-17 08:49:10|2092.01|2084.31|2091.87|2084.17|2092.54|2084.84|2091.87|2084.17|36
1652777360000|2022-05-17 08:49:20|2091.92|2084.22|2091.95|2084.25|2091.97|2084.27|2091.83|2084.13|30
1652777370000|2022-05-17 08:49:30|2091.96|2084.26|2091.48|2083.78|2091.96|2084.26|2091.32|2083.62|35
1652777380000|2022-05-17 08:49:40|2091.47|2083.77|2090.51|2082.81|2091.47|2083.77|2090.35|2082.65|35
1652777390000|2022-05-17 08:49:50|2090.5|2082.8|2090.41|2082.71|2090.69|2082.99|2090.08|2082.38|36
1652777400000|2022-05-17 08:50:00|2090.38|2082.68|2089.56|2081.86|2090.38|2082.68|2089.56|2081.86|33
1652777410000|2022-05-17 08:50:10|2089.5|2081.8|2088.85|2081.15|2089.5|2081.8|2088.63|2080.93|33
1652777420000|2022-05-17 08:50:20|2088.91|2081.21|2089.37|2081.67|2089.93|2082.23|2088.87|2081.17|38
1652777430000|2022-05-17 08:50:30|2089.32|2081.62|2089.81|2082.11|2089.92|2082.22|2089.25|2081.55|32
1652777440000|2022-05-17 08:50:40|2089.78|2082.08|2089.59|2081.89|2089.89|2082.19|2089.59|2081.89|27
1652777450000|2022-05-17 08:50:50|2089.39|2081.69|2089.12|2081.42|2089.48|2081.78|2088.94|2081.24|37
1652777460000|2022-05-17 08:51:00|2089.1|2081.4|2089.15|2081.45|2089.34|2081.64|2088.88|2081.18|33
1652777470000|2022-05-17 08:51:10|2089.1|2081.4|2089.32|2081.62|2089.35|2081.65|2089.09|2081.39|29
1652777480000|2022-05-17 08:51:20|2089.25|2081.55|2089.24|2081.54|2089.36|2081.66|2089.22|2081.52|17
1652777490000|2022-05-17 08:51:30|2089.29|2081.59|2090.23|2082.53|2090.25|2082.55|2089.06|2081.36|34
1652777500000|2022-05-17 08:51:40|2090.07|2082.37|2090.7|2083|2090.7|2083|2090.04|2082.34|37
1652777510000|2022-05-17 08:51:50|2090.79|2083.09|2090.64|2082.94|2090.79|2083.09|2090.18|2082.48|34
1652777520000|2022-05-17 08:52:00|2090.81|2083.11|2089.91|2082.21|2090.88|2083.18|2089.91|2082.21|27
1652777530000|2022-05-17 08:52:10|2089.93|2082.23|2089.66|2081.96|2090.27|2082.57|2089.63|2081.93|34
1652777540000|2022-05-17 08:52:20|2089.71|2082.01|2089.78|2082.08|2089.81|2082.11|2089.62|2081.92|33
1652777550000|2022-05-17 08:52:30|2089.75|2082.05|2089.78|2082.08|2089.89|2082.19|2089.62|2081.92|27
1652777560000|2022-05-17 08:52:40|2089.81|2082.11|2088.75|2081.05|2089.81|2082.11|2088.53|2080.83|27
1652777570000|2022-05-17 08:52:50|2088.66|2080.96|2088.76|2081.06|2089.02|2081.32|2088.63|2080.93|29
1652777580000|2022-05-17 08:53:00|2088.79|2081.09|2088.96|2081.26|2088.99|2081.29|2088.66|2080.96|33
1652777590000|2022-05-17 08:53:10|2088.93|2081.23|2088.85|2081.15|2088.94|2081.24|2088.72|2081.02|24
1652777600000|2022-05-17 08:53:20|2088.81|2081.11|2088.82|2081.12|2089.03|2081.33|2088.8|2081.1|30
1652777610000|2022-05-17 08:53:30|2088.8|2081.1|2088.42|2080.72|2088.92|2081.22|2088.33|2080.63|33
1652777620000|2022-05-17 08:53:40|2088.33|2080.63|2089.08|2081.38|2089.08|2081.38|2088.26|2080.56|36
1652777630000|2022-05-17 08:53:50|2089.06|2081.36|2089.1|2081.4|2089.12|2081.42|2088.69|2080.99|32
1652777640000|2022-05-17 08:54:00|2089.12|2081.42|2089.41|2081.71|2089.41|2081.71|2088.9|2081.2|37
1652777650000|2022-05-17 08:54:10|2089.64|2081.94|2089.73|2082.03|2090.27|2082.57|2089.64|2081.94|36
1652777660000|2022-05-17 08:54:20|2089.69|2081.99|2089.39|2081.69|2089.88|2082.18|2089.25|2081.55|24
1652777670000|2022-05-17 08:54:30|2089.44|2081.74|2089.7|2082|2090.03|2082.33|2089.42|2081.72|33
1652777680000|2022-05-17 08:54:40|2089.68|2081.98|2089.42|2081.72|2089.68|2081.98|2089.33|2081.63|27
1652777690000|2022-05-17 08:54:50|2089.39|2081.69|2090.35|2082.65|2090.46|2082.76|2089.39|2081.69|31
1652777700000|2022-05-17 08:55:00|2090.5|2082.8|2089.1|2081.4|2090.58|2082.88|2089.05|2081.35|27
1652777710000|2022-05-17 08:55:10|2089.12|2081.42|2089.22|2081.52|2089.66|2081.96|2089.12|2081.42|19
1652777720000|2022-05-17 08:55:20|2089.36|2081.66|2088.65|2080.95|2089.36|2081.66|2088.65|2080.95|32
1652777730000|2022-05-17 08:55:30|2088.8|2081.1|2089.04|2081.34|2089.4|2081.7|2088.8|2081.1|30
1652777740000|2022-05-17 08:55:40|2089.09|2081.39|2089.21|2081.51|2089.36|2081.66|2088.82|2081.12|33
1652777750000|2022-05-17 08:55:50|2089.03|2081.33|2089.33|2081.63|2089.38|2081.68|2089.01|2081.31|31
1652777760000|2022-05-17 08:56:00|2089.31|2081.61|2089.19|2081.49|2089.79|2082.09|2089.07|2081.37|39
1652777770000|2022-05-17 08:56:10|2089.26|2081.56|2089.1|2081.4|2089.28|2081.58|2088.95|2081.25|25
1652777780000|2022-05-17 08:56:20|2089.23|2081.53|2089.17|2081.47|2089.28|2081.58|2089.15|2081.45|30
1652777790000|2022-05-17 08:56:30|2089.2|2081.5|2089.38|2081.68|2089.38|2081.68|2089.2|2081.5|19
1652777800000|2022-05-17 08:56:40|2089.41|2081.71|2089.34|2081.64|2089.46|2081.76|2089.3|2081.6|28
1652777810000|2022-05-17 08:56:50|2089.35|2081.65|2089.13|2081.43|2089.37|2081.67|2089.05|2081.35|15
1652777820000|2022-05-17 08:57:00|2089.07|2081.37|2089.22|2081.52|2089.22|2081.52|2088.99|2081.29|26
1652777830000|2022-05-17 08:57:10|2089.25|2081.55|2088.75|2081.05|2089.26|2081.56|2088.5|2080.8|34
1652777840000|2022-05-17 08:57:20|2088.8|2081.1|2088.39|2080.69|2088.81|2081.11|2088.37|2080.67|30
1652777850000|2022-05-17 08:57:30|2088.37|2080.67|2089.05|2081.35|2089.14|2081.44|2088.35|2080.65|32
1652777860000|2022-05-17 08:57:40|2089.07|2081.37|2088.83|2081.13|2089.24|2081.54|2088.75|2081.05|29
1652777870000|2022-05-17 08:57:50|2088.75|2081.05|2088.98|2081.28|2089.22|2081.52|2088.75|2081.05|34
1652777880000|2022-05-17 08:58:00|2089|2081.3|2088.49|2080.79|2089|2081.3|2088.49|2080.79|32
1652777890000|2022-05-17 08:58:10|2088.38|2080.68|2087.6|2079.9|2088.51|2080.81|2087.6|2079.9|28
1652777900000|2022-05-17 08:58:20|2087.61|2079.91|2088.12|2080.42|2088.12|2080.42|2087.61|2079.91|25
1652777910000|2022-05-17 08:58:30|2088.19|2080.49|2088.31|2080.61|2088.66|2080.96|2088.17|2080.47|33
1652777920000|2022-05-17 08:58:40|2088.22|2080.52|2087.58|2079.88|2088.22|2080.52|2087.56|2079.86|24
1652777930000|2022-05-17 08:58:50|2087.57|2079.87|2087.63|2079.93|2087.66|2079.96|2087.53|2079.83|28
1652777940000|2022-05-17 08:59:00|2087.64|2079.94|2088.88|2081.18|2088.88|2081.18|2087.5|2079.8|33
1652777950000|2022-05-17 08:59:10|2088.87|2081.17|2087.48|2079.78|2088.87|2081.17|2087.31|2079.61|38
1652777960000|2022-05-17 08:59:20|2087.56|2079.86|2087.03|2079.33|2087.56|2079.86|2086.71|2079.01|33
1652777970000|2022-05-17 08:59:30|2087.04|2079.34|2086.67|2078.97|2087.04|2079.34|2086.67|2078.97|30
1652777980000|2022-05-17 08:59:40|2086.62|2078.92|2086.02|2078.32|2086.79|2079.09|2085.8|2078.1|36
1652777990000|2022-05-17 08:59:50|2086.05|2078.35|2085.88|2078.18|2086.13|2078.43|2085.81|2078.11|30
1652778000000|2022-05-17 09:00:00|2085.77|2078.07|2085.59|2077.89|2086.05|2078.35|2085.32|2077.62|35
1652778010000|2022-05-17 09:00:10|2085.61|2077.91|2087.33|2079.63|2087.45|2079.75|2085.61|2077.91|35
1652778020000|2022-05-17 09:00:20|2087.34|2079.64|2087.8|2080.1|2087.82|2080.12|2087.3|2079.6|35
1652778030000|2022-05-17 09:00:30|2087.81|2080.11|2087.5|2079.8|2087.86|2080.16|2087.41|2079.71|29
1652778040000|2022-05-17 09:00:40|2087.51|2079.81|2087.05|2079.35|2087.51|2079.81|2087.02|2079.32|14
1652778050000|2022-05-17 09:00:50|2087.01|2079.31|2086.86|2079.16|2087.01|2079.31|2086.86|2079.16|5
1652778060000|2022-05-17 09:01:00|2086.76|2079.06|2086.41|2078.71|2086.76|2079.06|2086.36|2078.66|19
1652778070000|2022-05-17 09:01:10|2086.39|2078.69|2087.34|2079.64|2087.38|2079.68|2086.39|2078.69|27
1652778080000|2022-05-17 09:01:20|2087.38|2079.68|2087.1|2079.4|2087.42|2079.72|2087.1|2079.4|22
1652778090000|2022-05-17 09:01:30|2087.03|2079.33|2087.03|2079.33|2087.1|2079.4|2087.03|2079.33|14
1652778100000|2022-05-17 09:01:40|2087.04|2079.34|2087.43|2079.73|2087.52|2079.82|2087.04|2079.34|26
1652778110000|2022-05-17 09:01:50|2087.39|2079.69|2087.74|2080.04|2087.77|2080.07|2087.39|2079.69|23
1652778120000|2022-05-17 09:02:00|2087.75|2080.05|2088.21|2080.51|2088.21|2080.51|2087.59|2079.89|27
1652778130000|2022-05-17 09:02:10|2088.14|2080.44|2088.16|2080.46|2088.31|2080.61|2088.03|2080.33|29
1652778140000|2022-05-17 09:02:20|2088.18|2080.48|2088.86|2081.16|2088.93|2081.23|2088.14|2080.44|34
1652778150000|2022-05-17 09:02:30|2088.92|2081.22|2089.5|2081.8|2089.5|2081.8|2088.92|2081.22|37
1652778160000|2022-05-17 09:02:40|2089.51|2081.81|2088.96|2081.26|2089.71|2082.01|2088.88|2081.18|34
1652778170000|2022-05-17 09:02:50|2088.89|2081.19|2088.49|2080.79|2088.97|2081.27|2088.19|2080.49|34
1652778180000|2022-05-17 09:03:00|2088.44|2080.74|2090.76|2083.06|2090.76|2083.06|2088.36|2080.66|37
1652778190000|2022-05-17 09:03:10|2090.78|2083.08|2091.12|2083.42|2091.32|2083.62|2090.66|2082.96|35
1652778200000|2022-05-17 09:03:20|2091.26|2083.56|2091.05|2083.35|2092.42|2084.72|2090.96|2083.26|33
1652778210000|2022-05-17 09:03:30|2091.16|2083.46|2091.4|2083.7|2091.62|2083.92|2090.72|2083.02|30
1652778220000|2022-05-17 09:03:40|2091.6|2083.9|2090.93|2083.23|2091.6|2083.9|2090.91|2083.21|32
1652778230000|2022-05-17 09:03:50|2090.9|2083.2|2091.02|2083.32|2091.11|2083.41|2090.76|2083.06|31
1652778240000|2022-05-17 09:04:00|2091.06|2083.36|2092.3|2084.6|2092.3|2084.6|2090.72|2083.02|32
1652778250000|2022-05-17 09:04:10|2092.2|2084.5|2091.61|2083.91|2092.21|2084.51|2091.58|2083.88|28
1652778260000|2022-05-17 09:04:20|2091.67|2083.97|2091.99|2084.29|2092.44|2084.74|2091.64|2083.94|27
1652778270000|2022-05-17 09:04:30|2091.95|2084.25|2091.12|2083.42|2091.98|2084.28|2090.92|2083.22|33
1652778280000|2022-05-17 09:04:40|2091.09|2083.39|2089.83|2082.13|2091.09|2083.39|2089.83|2082.13|36
1652778290000|2022-05-17 09:04:50|2089.77|2082.07|2089.97|2082.27|2090.12|2082.42|2089.6|2081.9|38
1652778300000|2022-05-17 09:05:00|2090.02|2082.32|2089.26|2081.56|2090.06|2082.36|2089.08|2081.38|26
1652778310000|2022-05-17 09:05:10|2089.25|2081.55|2090.27|2082.57|2090.69|2082.99|2089.07|2081.37|23
1652778320000|2022-05-17 09:05:20|2090.24|2082.54|2090.75|2083.05|2090.76|2083.06|2090.2|2082.5|27
1652778330000|2022-05-17 09:05:30|2090.65|2082.95|2090.77|2083.07|2090.92|2083.22|2090.53|2082.83|37
1652778340000|2022-05-17 09:05:40|2090.88|2083.18|2091.61|2083.91|2091.87|2084.17|2090.73|2083.03|30
1652778350000|2022-05-17 09:05:50|2091.7|2084|2092.47|2084.77|2092.61|2084.91|2091.3|2083.6|31
1652778360000|2022-05-17 09:06:00|2092.5|2084.8|2092|2084.3|2092.63|2084.93|2091.63|2083.93|37
1652778370000|2022-05-17 09:06:10|2092.01|2084.31|2092.66|2084.96|2092.7|2085|2092|2084.3|29
1652778380000|2022-05-17 09:06:20|2092.72|2085.02|2091.86|2084.16|2092.95|2085.25|2091.63|2083.93|35
1652778390000|2022-05-17 09:06:30|2091.91|2084.21|2092.69|2084.99|2092.77|2085.07|2091.91|2084.21|33
1652778400000|2022-05-17 09:06:40|2092.67|2084.97|2092.89|2085.19|2093.05|2085.35|2092.67|2084.97|29
1652778410000|2022-05-17 09:06:50|2093.02|2085.32|2092.94|2085.24|2093.03|2085.33|2092.76|2085.06|34
1652778420000|2022-05-17 09:07:00|2092.93|2085.23|2092.64|2084.94|2093.15|2085.45|2092.54|2084.84|33
1652778430000|2022-05-17 09:07:10|2092.63|2084.93|2091.7|2084|2092.65|2084.95|2091.7|2084|25
1652778440000|2022-05-17 09:07:20|2091.81|2084.11|2091.77|2084.07|2091.81|2084.11|2091.63|2083.93|20
1652778450000|2022-05-17 09:07:30|2091.74|2084.04|2091.32|2083.62|2091.85|2084.15|2091.32|2083.62|32
1652778460000|2022-05-17 09:07:40|2091.43|2083.73|2091.58|2083.88|2091.85|2084.15|2091.32|2083.62|16
1652778470000|2022-05-17 09:07:50|2091.6|2083.9|2091.51|2083.81|2091.85|2084.15|2091.32|2083.62|29
1652778480000|2022-05-17 09:08:00|2091.5|2083.8|2090.66|2082.96|2091.53|2083.83|2090.66|2082.96|18
1652778490000|2022-05-17 09:08:10|2090.78|2083.08|2090.22|2082.52|2090.78|2083.08|2089.45|2081.75|32
1652778500000|2022-05-17 09:08:20|2090.21|2082.51|2090.79|2083.09|2090.79|2083.09|2090.14|2082.44|29
1652778510000|2022-05-17 09:08:30|2090.76|2083.06|2090.9|2083.2|2091.27|2083.57|2090.67|2082.97|33
1652778520000|2022-05-17 09:08:40|2090.8|2083.1|2091.21|2083.51|2091.21|2083.51|2090.74|2083.04|33
1652778530000|2022-05-17 09:08:50|2091.23|2083.53|2091.08|2083.38|2091.23|2083.53|2090.93|2083.23|35
1652778540000|2022-05-17 09:09:00|2091.09|2083.39|2090.51|2082.81|2091.2|2083.5|2090.18|2082.48|27
1652778550000|2022-05-17 09:09:10|2090.48|2082.78|2090.69|2082.99|2090.74|2083.04|2090.48|2082.78|26
1652778560000|2022-05-17 09:09:20|2090.64|2082.94|2090.81|2083.11|2091.1|2083.4|2090.62|2082.92|24
1652778570000|2022-05-17 09:09:30|2090.84|2083.14|2091|2083.3|2091.39|2083.69|2090.78|2083.08|33
1652778580000|2022-05-17 09:09:40|2091.1|2083.4|2090.89|2083.19|2091.16|2083.46|2090.89|2083.19|29
1652778590000|2022-05-17 09:09:50|2090.87|2083.17|2091.64|2083.94|2091.64|2083.94|2090.6|2082.9|33
1652778600000|2022-05-17 09:10:00|2091.58|2083.88|2094.27|2086.57|2094.29|2086.59|2091.53|2083.83|36
1652778610000|2022-05-17 09:10:10|2094.33|2086.63|2096.86|2089.16|2096.86|2089.16|2094.07|2086.37|35
1652778620000|2022-05-17 09:10:20|2097.02|2089.32|2096.51|2088.81|2097.34|2089.64|2096.35|2088.65|38
1652778630000|2022-05-17 09:10:30|2096.42|2088.72|2096.51|2088.81|2096.51|2088.81|2095.72|2088.02|33
1652778640000|2022-05-17 09:10:40|2096.5|2088.8|2096.1|2088.4|2096.52|2088.82|2095.82|2088.12|33
1652778650000|2022-05-17 09:10:50|2096.15|2088.45|2094.6|2086.9|2096.16|2088.46|2094.57|2086.87|31
1652778660000|2022-05-17 09:11:00|2094.56|2086.86|2093.85|2086.15|2094.75|2087.05|2093.85|2086.15|30
1652778670000|2022-05-17 09:11:10|2093.82|2086.12|2093.47|2085.77|2093.82|2086.12|2093.46|2085.76|19
1652778680000|2022-05-17 09:11:20|2093.46|2085.76|2093.84|2086.14|2093.84|2086.14|2093.41|2085.71|14
1652778690000|2022-05-17 09:11:30|2093.8|2086.1|2092.71|2085.01|2093.8|2086.1|2092.47|2084.77|21
1652778700000|2022-05-17 09:11:40|2093.01|2085.31|2094.6|2086.9|2094.75|2087.05|2092.85|2085.15|33
1652778710000|2022-05-17 09:11:50|2094.61|2086.91|2094.88|2087.18|2094.93|2087.23|2094.49|2086.79|20
1652778720000|2022-05-17 09:12:00|2094.77|2087.07|2093.45|2085.75|2094.8|2087.1|2093.45|2085.75|39
1652778730000|2022-05-17 09:12:10|2093.53|2085.83|2092.38|2084.68|2093.53|2085.83|2092.37|2084.67|36
1652778740000|2022-05-17 09:12:20|2092.5|2084.8|2092.43|2084.73|2093.35|2085.65|2092.36|2084.66|36
1652778750000|2022-05-17 09:12:30|2092.37|2084.67|2092.64|2084.94|2092.77|2085.07|2092.3|2084.6|34
1652778760000|2022-05-17 09:12:40|2092.5|2084.8|2092.57|2084.87|2092.67|2084.97|2092.37|2084.67|26
1652778770000|2022-05-17 09:12:50|2092.54|2084.84|2092.45|2084.75|2092.56|2084.86|2092.39|2084.69|21
1652778780000|2022-05-17 09:13:00|2092.49|2084.79|2093.33|2085.63|2093.49|2085.79|2092.44|2084.74|34
1652778790000|2022-05-17 09:13:10|2093.35|2085.65|2093.73|2086.03|2093.74|2086.04|2093.35|2085.65|29
1652778800000|2022-05-17 09:13:20|2093.67|2085.97|2093.43|2085.73|2093.77|2086.07|2093.43|2085.73|22
1652778810000|2022-05-17 09:13:30|2093.42|2085.72|2093.38|2085.68|2093.46|2085.76|2093.37|2085.67|17
1652778820000|2022-05-17 09:13:40|2093.39|2085.69|2093.25|2085.55|2093.5|2085.8|2093.22|2085.52|24
1652778830000|2022-05-17 09:13:50|2093.22|2085.52|2093.03|2085.33|2093.34|2085.64|2092.69|2084.99|27
1652778840000|2022-05-17 09:14:00|2093.01|2085.31|2092.83|2085.13|2093.41|2085.71|2092.63|2084.93|31
1652778850000|2022-05-17 09:14:10|2092.9|2085.2|2092.81|2085.11|2092.93|2085.23|2092.28|2084.58|32
1652778860000|2022-05-17 09:14:20|2092.6|2084.9|2092.76|2085.06|2092.84|2085.14|2092.52|2084.82|23
1652778870000|2022-05-17 09:14:30|2092.66|2084.96|2093.18|2085.48|2093.18|2085.48|2092.65|2084.95|33
1652778880000|2022-05-17 09:14:40|2093.09|2085.39|2092.15|2084.45|2093.09|2085.39|2092.15|2084.45|27
1652778890000|2022-05-17 09:14:50|2092.11|2084.41|2091.33|2083.63|2092.23|2084.53|2091.2|2083.5|29
1652778900000|2022-05-17 09:15:00|2091.32|2083.62|2091.26|2083.56|2091.48|2083.78|2091|2083.3|32
1652778910000|2022-05-17 09:15:10|2091.27|2083.57|2091.03|2083.33|2091.52|2083.82|2090.97|2083.27|33
1652778920000|2022-05-17 09:15:20|2090.99|2083.29|2091.32|2083.62|2091.43|2083.73|2090.99|2083.29|27
1652778930000|2022-05-17 09:15:30|2091.31|2083.61|2091.48|2083.78|2091.48|2083.78|2091.24|2083.54|31
1652778940000|2022-05-17 09:15:40|2091.47|2083.77|2092.38|2084.68|2092.42|2084.72|2091.46|2083.76|26
1652778950000|2022-05-17 09:15:50|2092.4|2084.7|2092.27|2084.57|2092.48|2084.78|2092.17|2084.47|20
1652778960000|2022-05-17 09:16:00|2092.26|2084.56|2092.43|2084.73|2092.48|2084.78|2091.72|2084.02|28
1652778970000|2022-05-17 09:16:10|2092.42|2084.72|2092.49|2084.79|2092.49|2084.79|2092.26|2084.56|14
1652778980000|2022-05-17 09:16:20|2092.52|2084.82|2092.89|2085.19|2092.93|2085.23|2092.49|2084.79|29
1652778990000|2022-05-17 09:16:30|2092.9|2085.2|2093.65|2085.95|2093.65|2085.95|2092.86|2085.16|30
1652779000000|2022-05-17 09:16:40|2093.63|2085.93|2093.5|2085.8|2093.84|2086.14|2093.5|2085.8|34
1652779010000|2022-05-17 09:16:50|2093.38|2085.68|2092.51|2084.81|2093.38|2085.68|2092.33|2084.63|38
1652779020000|2022-05-17 09:17:00|2092.52|2084.82|2092.89|2085.19|2092.91|2085.21|2092.46|2084.76|21
1652779030000|2022-05-17 09:17:10|2092.88|2085.18|2092.9|2085.2|2093.41|2085.71|2092.85|2085.15|32
1652779040000|2022-05-17 09:17:20|2092.89|2085.19|2093.6|2085.9|2093.78|2086.08|2092.59|2084.89|33
1652779050000|2022-05-17 09:17:30|2093.57|2085.87|2093.89|2086.19|2093.95|2086.25|2093.57|2085.87|32
1652779060000|2022-05-17 09:17:40|2093.82|2086.12|2093.43|2085.73|2093.82|2086.12|2092.87|2085.17|32
1652779070000|2022-05-17 09:17:50|2093.47|2085.77|2093.86|2086.16|2093.97|2086.27|2093.47|2085.77|23
1652779080000|2022-05-17 09:18:00|2093.84|2086.14|2093.39|2085.69|2093.9|2086.2|2093.2|2085.5|27
1652779090000|2022-05-17 09:18:10|2093.29|2085.59|2092.84|2085.14|2093.43|2085.73|2092.61|2084.91|34
1652779100000|2022-05-17 09:18:20|2092.78|2085.08|2092.6|2084.9|2092.82|2085.12|2092.45|2084.75|29
1652779110000|2022-05-17 09:18:30|2092.79|2085.09|2091.96|2084.26|2092.86|2085.16|2091.79|2084.09|34
1652779120000|2022-05-17 09:18:40|2091.87|2084.17|2091.38|2083.68|2091.98|2084.28|2091.28|2083.58|28
1652779130000|2022-05-17 09:18:50|2091.49|2083.79|2091.38|2083.68|2091.53|2083.83|2091.21|2083.51|18
1652779140000|2022-05-17 09:19:00|2091.37|2083.67|2090.78|2083.08|2091.46|2083.76|2090.6|2082.9|26
1652779150000|2022-05-17 09:19:10|2090.82|2083.12|2090.76|2083.06|2090.83|2083.13|2090.62|2082.92|23
1652779160000|2022-05-17 09:19:20|2090.79|2083.09|2090.68|2082.98|2090.81|2083.11|2090.53|2082.83|21
1652779170000|2022-05-17 09:19:30|2090.67|2082.97|2090.41|2082.71|2090.76|2083.06|2090.22|2082.52|28
1652779180000|2022-05-17 09:19:40|2090.47|2082.77|2090.48|2082.78|2090.59|2082.89|2090.44|2082.74|21
1652779190000|2022-05-17 09:19:50|2090.45|2082.75|2090.54|2082.84|2090.58|2082.88|2090.45|2082.75|25
1652779200000|2022-05-17 09:20:00|2090.55|2082.85|2090.53|2082.83|2090.56|2082.86|2090.44|2082.74|25
1652779210000|2022-05-17 09:20:10|2090.59|2082.89|2090.52|2082.82|2090.65|2082.95|2090.41|2082.71|28
1652779220000|2022-05-17 09:20:20|2090.51|2082.81|2091.82|2084.12|2091.82|2084.12|2090.46|2082.76|29
1652779230000|2022-05-17 09:20:30|2091.78|2084.08|2093.28|2085.58|2093.39|2085.69|2091.78|2084.08|26
1652779240000|2022-05-17 09:20:40|2093.18|2085.48|2092.51|2084.81|2093.18|2085.48|2092.48|2084.78|31
1652779250000|2022-05-17 09:20:50|2092.58|2084.88|2091.86|2084.16|2092.59|2084.89|2091.35|2083.65|33
1652779260000|2022-05-17 09:21:00|2091.91|2084.21|2092.39|2084.69|2092.82|2085.12|2091.82|2084.12|34
1652779270000|2022-05-17 09:21:10|2092.38|2084.68|2092.62|2084.92|2092.68|2084.98|2092.37|2084.67|28
1652779280000|2022-05-17 09:21:20|2092.63|2084.93|2092.94|2085.24|2093.15|2085.45|2092.62|2084.92|26
1652779290000|2022-05-17 09:21:30|2092.95|2085.25|2093.97|2086.27|2093.97|2086.27|2092.94|2085.24|29
1652779300000|2022-05-17 09:21:40|2094.03|2086.33|2094.31|2086.61|2094.39|2086.69|2093.72|2086.02|27
1652779310000|2022-05-17 09:21:50|2094.39|2086.69|2094.42|2086.72|2094.47|2086.77|2094.28|2086.58|18
1652779320000|2022-05-17 09:22:00|2094.45|2086.75|2092.7|2085|2094.45|2086.75|2092.7|2085|30
1652779330000|2022-05-17 09:22:10|2092.72|2085.02|2093.37|2085.67|2093.37|2085.67|2092.7|2085|24
1652779340000|2022-05-17 09:22:20|2093.32|2085.62|2094.05|2086.35|2094.07|2086.37|2093.32|2085.62|24
1652779350000|2022-05-17 09:22:30|2094.17|2086.47|2093.79|2086.09|2094.4|2086.7|2093.48|2085.78|26
1652779360000|2022-05-17 09:22:40|2093.96|2086.26|2094.55|2086.85|2094.67|2086.97|2093.82|2086.12|33
1652779370000|2022-05-17 09:22:50|2093.93|2086.23|2094.29|2086.59|2094.69|2086.99|2093.89|2086.19|23
1652779380000|2022-05-17 09:23:00|2094.35|2086.65|2094.48|2086.78|2094.61|2086.91|2094.25|2086.55|24
1652779390000|2022-05-17 09:23:10|2094.49|2086.79|2094.41|2086.71|2094.53|2086.83|2094.34|2086.64|20
1652779400000|2022-05-17 09:23:20|2094.26|2086.56|2093.76|2086.06|2094.67|2086.97|2093.67|2085.97|30
1652779410000|2022-05-17 09:23:30|2093.72|2086.02|2093.92|2086.22|2094.08|2086.38|2093.43|2085.73|32
1652779420000|2022-05-17 09:23:40|2093.76|2086.06|2093.86|2086.16|2094.08|2086.38|2093.75|2086.05|34
1652779430000|2022-05-17 09:23:50|2093.79|2086.09|2093.14|2085.44|2093.87|2086.17|2093.03|2085.33|35
1652779440000|2022-05-17 09:24:00|2093.1|2085.4|2094.08|2086.38|2094.35|2086.65|2093.1|2085.4|32
1652779450000|2022-05-17 09:24:10|2094.14|2086.44|2094.66|2086.96|2094.68|2086.98|2093.73|2086.03|32
1652779460000|2022-05-17 09:24:20|2094.97|2087.27|2095.29|2087.59|2096.08|2088.38|2094.97|2087.27|37
1652779470000|2022-05-17 09:24:30|2095.09|2087.39|2096.15|2088.45|2096.18|2088.48|2094.93|2087.23|30
1652779480000|2022-05-17 09:24:40|2096.21|2088.51|2096.59|2088.89|2096.59|2088.89|2096.16|2088.46|18
1652779490000|2022-05-17 09:24:50|2096.5|2088.8|2096.73|2089.03|2096.73|2089.03|2096.5|2088.8|15
1652779500000|2022-05-17 09:25:00|2096.72|2089.02|2096.8|2089.1|2097.53|2089.83|2096.71|2089.01|30
1652779510000|2022-05-17 09:25:10|2096.79|2089.09|2096.85|2089.15|2097.57|2089.87|2096.62|2088.92|36
1652779520000|2022-05-17 09:25:20|2096.89|2089.19|2096.94|2089.24|2097.08|2089.38|2096.79|2089.09|33
1652779530000|2022-05-17 09:25:30|2096.95|2089.25|2097.24|2089.54|2097.31|2089.61|2096.79|2089.09|31
1652779540000|2022-05-17 09:25:40|2097.1|2089.4|2097.68|2089.98|2098.28|2090.58|2097.1|2089.4|31
1652779550000|2022-05-17 09:25:50|2097.67|2089.97|2098.05|2090.35|2098.18|2090.48|2097.67|2089.97|33
1652779560000|2022-05-17 09:26:00|2098.04|2090.34|2098|2090.3|2098.29|2090.59|2097.98|2090.28|30
1652779570000|2022-05-17 09:26:10|2097.89|2090.19|2096.92|2089.22|2097.89|2090.19|2096.5|2088.8|36
1652779580000|2022-05-17 09:26:20|2097.23|2089.53|2097.37|2089.67|2097.37|2089.67|2096.77|2089.07|34
1652779590000|2022-05-17 09:26:30|2097.42|2089.72|2096.32|2088.62|2097.49|2089.79|2096.3|2088.6|23
1652779600000|2022-05-17 09:26:40|2096.34|2088.64|2096.91|2089.21|2096.93|2089.23|2096.3|2088.6|26
1652779610000|2022-05-17 09:26:50|2096.9|2089.2|2096.35|2088.65|2096.96|2089.26|2096.35|2088.65|18
1652779620000|2022-05-17 09:27:00|2096.38|2088.68|2097.98|2090.28|2097.98|2090.28|2096.38|2088.68|27
1652779630000|2022-05-17 09:27:10|2097.99|2090.29|2098.28|2090.58|2098.36|2090.66|2097.57|2089.87|27
1652779640000|2022-05-17 09:27:20|2098.31|2090.61|2098.66|2090.96|2098.66|2090.96|2098.12|2090.42|34
1652779650000|2022-05-17 09:27:30|2098.65|2090.95|2098.46|2090.76|2098.65|2090.95|2097.99|2090.29|35
1652779660000|2022-05-17 09:27:40|2098.62|2090.92|2098.66|2090.96|2098.8|2091.1|2098.41|2090.71|33
1652779670000|2022-05-17 09:27:50|2098.62|2090.92|2098.93|2091.23|2099.17|2091.47|2098.6|2090.9|33
1652779680000|2022-05-17 09:28:00|2098.94|2091.24|2098.2|2090.5|2099.17|2091.47|2098.1|2090.4|33
1652779690000|2022-05-17 09:28:10|2098.17|2090.47|2098.13|2090.43|2098.41|2090.71|2097.91|2090.21|30
1652779700000|2022-05-17 09:28:20|2098.16|2090.46|2098.27|2090.57|2098.54|2090.84|2098.01|2090.31|35
1652779710000|2022-05-17 09:28:30|2098.26|2090.56|2098.49|2090.79|2098.53|2090.83|2098.22|2090.52|29
1652779720000|2022-05-17 09:28:40|2098.5|2090.8|2098.36|2090.66|2098.55|2090.85|2098.23|2090.53|29
1652779730000|2022-05-17 09:28:50|2098.37|2090.67|2097.89|2090.19|2098.37|2090.67|2097.8|2090.1|33
1652779740000|2022-05-17 09:29:00|2097.91|2090.21|2097.84|2090.14|2098.19|2090.49|2097.82|2090.12|25
1652779750000|2022-05-17 09:29:10|2097.82|2090.12|2097.18|2089.48|2097.84|2090.14|2097.15|2089.45|21
1652779760000|2022-05-17 09:29:20|2097.41|2089.71|2096.2|2088.5|2097.41|2089.71|2095.86|2088.16|37
1652779770000|2022-05-17 09:29:30|2096.22|2088.52|2096.1|2088.4|2096.25|2088.55|2095.88|2088.18|31
1652779780000|2022-05-17 09:29:40|2096.07|2088.37|2095.35|2087.65|2096.07|2088.37|2095.25|2087.55|33
1652779790000|2022-05-17 09:29:50|2095.29|2087.59|2095.59|2087.89|2095.7|2088|2094.81|2087.11|30
1652779800000|2022-05-17 09:30:00|2095.79|2088.09|2096.11|2088.41|2096.54|2088.84|2095.79|2088.09|29
1652779810000|2022-05-17 09:30:10|2096.12|2088.42|2096.76|2089.06|2096.76|2089.06|2095.29|2087.59|30
1652779820000|2022-05-17 09:30:20|2096.82|2089.12|2096.68|2088.98|2097.09|2089.39|2095.83|2088.13|30
1652779830000|2022-05-17 09:30:30|2096.69|2088.99|2097.42|2089.72|2097.42|2089.72|2096.69|2088.99|29
1652779840000|2022-05-17 09:30:40|2097.49|2089.79|2097.69|2089.99|2098.05|2090.35|2096.8|2089.1|36
1652779850000|2022-05-17 09:30:50|2097.71|2090.01|2097.93|2090.23|2098.03|2090.33|2097.71|2090.01|28
1652779860000|2022-05-17 09:31:00|2097.88|2090.18|2097.35|2089.65|2097.89|2090.19|2097.14|2089.44|35
1652779870000|2022-05-17 09:31:10|2097.36|2089.66|2097.58|2089.88|2097.62|2089.92|2097.35|2089.65|35
1652779880000|2022-05-17 09:31:20|2097.87|2090.17|2098.04|2090.34|2098.04|2090.34|2097.55|2089.85|33
1652779890000|2022-05-17 09:31:30|2097.97|2090.27|2097.94|2090.24|2098.43|2090.73|2097.91|2090.21|32
1652779900000|2022-05-17 09:31:40|2097.89|2090.19|2096.99|2089.29|2098.32|2090.62|2096.9|2089.2|35
1652779910000|2022-05-17 09:31:50|2097.02|2089.32|2097.55|2089.85|2098.11|2090.41|2096.95|2089.25|31
1652779920000|2022-05-17 09:32:00|2097.56|2089.86|2097.22|2089.52|2097.86|2090.16|2097.14|2089.44|35
1652779930000|2022-05-17 09:32:10|2097.16|2089.46|2097.21|2089.51|2097.34|2089.64|2097.07|2089.37|29
1652779940000|2022-05-17 09:32:20|2097.22|2089.52|2097.85|2090.15|2097.91|2090.21|2097.22|2089.52|28
1652779950000|2022-05-17 09:32:30|2097.87|2090.17|2097.47|2089.77|2097.87|2090.17|2097.01|2089.31|31
1652779960000|2022-05-17 09:32:40|2097.76|2090.06|2096.03|2088.33|2097.78|2090.08|2095.67|2087.97|31
1652779970000|2022-05-17 09:32:50|2095.71|2088.01|2095.76|2088.06|2096.17|2088.47|2095.71|2088.01|31
1652779980000|2022-05-17 09:33:00|2095.7|2088|2095.05|2087.35|2095.94|2088.24|2094.9|2087.2|33
1652779990000|2022-05-17 09:33:10|2095.03|2087.33|2096.21|2088.51|2096.34|2088.64|2094.65|2086.95|34
1652780000000|2022-05-17 09:33:20|2096.31|2088.61|2096.6|2088.9|2096.6|2088.9|2095.95|2088.25|33
1652780010000|2022-05-17 09:33:30|2096.61|2088.91|2096.29|2088.59|2096.84|2089.14|2096.11|2088.41|29
1652780020000|2022-05-17 09:33:40|2096.64|2088.94|2096.18|2088.48|2096.69|2088.99|2096.12|2088.42|37
1652780030000|2022-05-17 09:33:50|2096.14|2088.44|2095.75|2088.05|2096.34|2088.64|2095.75|2088.05|34
1652780040000|2022-05-17 09:34:00|2095.52|2087.82|2095.7|2088|2095.88|2088.18|2095.36|2087.66|30
1652780050000|2022-05-17 09:34:10|2095.6|2087.9|2095.75|2088.05|2095.83|2088.13|2095.6|2087.9|27
1652780060000|2022-05-17 09:34:20|2095.76|2088.06|2096.46|2088.76|2096.74|2089.04|2095.67|2087.97|30
1652780070000|2022-05-17 09:34:30|2096.47|2088.77|2097.21|2089.51|2097.21|2089.51|2096.41|2088.71|27
1652780080000|2022-05-17 09:34:40|2097.16|2089.46|2096.64|2088.94|2097.21|2089.51|2096.45|2088.75|29
1652780090000|2022-05-17 09:34:50|2096.62|2088.92|2096.43|2088.73|2096.83|2089.13|2096.17|2088.47|32
1652780100000|2022-05-17 09:35:00|2096.17|2088.47|2095.84|2088.14|2096.8|2089.1|2095.74|2088.04|30
1652780110000|2022-05-17 09:35:10|2095.9|2088.2|2096.63|2088.93|2096.7|2089|2095.9|2088.2|30
1652780120000|2022-05-17 09:35:20|2096.59|2088.89|2096.1|2088.4|2096.82|2089.12|2096.1|2088.4|27
1652780130000|2022-05-17 09:35:30|2096.07|2088.37|2097.06|2089.36|2097.49|2089.79|2096.06|2088.36|35
1652780140000|2022-05-17 09:35:40|2097.01|2089.31|2097.3|2089.6|2097.44|2089.74|2096.92|2089.22|27
1652780150000|2022-05-17 09:35:50|2097.24|2089.54|2097.21|2089.51|2097.32|2089.62|2096.91|2089.21|30
1652780160000|2022-05-17 09:36:00|2097.19|2089.49|2097.16|2089.46|2097.39|2089.69|2097.09|2089.39|34
1652780170000|2022-05-17 09:36:10|2097.18|2089.48|2097.38|2089.68|2097.41|2089.71|2097.02|2089.32|21
1652780180000|2022-05-17 09:36:20|2097.31|2089.61|2097.04|2089.34|2097.38|2089.68|2096.98|2089.28|30
1652780190000|2022-05-17 09:36:30|2097.06|2089.36|2096.43|2088.73|2097.08|2089.38|2096.4|2088.7|23
1652780200000|2022-05-17 09:36:40|2096.48|2088.78|2096.81|2089.11|2097|2089.3|2096.42|2088.72|34
1652780210000|2022-05-17 09:36:50|2096.83|2089.13|2096.14|2088.44|2096.84|2089.14|2096.14|2088.44|36
1652780220000|2022-05-17 09:37:00|2096.18|2088.48|2096.89|2089.19|2096.89|2089.19|2096.14|2088.44|35
1652780230000|2022-05-17 09:37:10|2096.68|2088.98|2096.38|2088.68|2096.72|2089.02|2096.28|2088.58|31
1652780240000|2022-05-17 09:37:20|2096.41|2088.71|2096.4|2088.7|2096.63|2088.93|2096.16|2088.46|31
1652780250000|2022-05-17 09:37:30|2096.34|2088.64|2096.46|2088.76|2096.57|2088.87|2096.34|2088.64|37
1652780260000|2022-05-17 09:37:40|2096.42|2088.72|2096.5|2088.8|2097.17|2089.47|2095.92|2088.22|32
1652780270000|2022-05-17 09:37:50|2096.51|2088.81|2094.95|2087.25|2096.51|2088.81|2094.5|2086.8|35
1652780280000|2022-05-17 09:38:00|2094.93|2087.23|2096.01|2088.31|2096.01|2088.31|2094.93|2087.23|35
1652780290000|2022-05-17 09:38:10|2096.22|2088.52|2096|2088.3|2096.26|2088.56|2095.96|2088.26|33
1652780300000|2022-05-17 09:38:20|2096.15|2088.45|2096.32|2088.62|2096.33|2088.63|2096|2088.3|35
1652780310000|2022-05-17 09:38:30|2096.07|2088.37|2095.97|2088.27|2096.07|2088.37|2095.79|2088.09|31
1652780320000|2022-05-17 09:38:40|2095.89|2088.19|2096.01|2088.31|2096.16|2088.46|2095.89|2088.19|30
1652780330000|2022-05-17 09:38:50|2096|2088.3|2096.01|2088.31|2096.04|2088.34|2095.83|2088.13|28
1652780340000|2022-05-17 09:39:00|2096.02|2088.32|2096.14|2088.44|2096.23|2088.53|2095.96|2088.26|23
1652780350000|2022-05-17 09:39:10|2096.18|2088.48|2093.81|2086.11|2096.21|2088.51|2093.41|2085.71|28
1652780360000|2022-05-17 09:39:20|2093.34|2085.64|2093.58|2085.88|2094.53|2086.83|2093.25|2085.55|34
1652780370000|2022-05-17 09:39:30|2093.83|2086.13|2093.62|2085.92|2093.83|2086.13|2093.34|2085.64|34
1652780380000|2022-05-17 09:39:40|2093.83|2086.13|2093.51|2085.81|2093.83|2086.13|2092.92|2085.22|39
1652780390000|2022-05-17 09:39:50|2093.52|2085.82|2093.68|2085.98|2093.78|2086.08|2093.42|2085.72|17
1652780400000|2022-05-17 09:40:00|2093.55|2085.85|2092.91|2085.21|2093.67|2085.97|2092.67|2084.97|32
1652780410000|2022-05-17 09:40:10|2092.82|2085.12|2092.03|2084.33|2092.91|2085.21|2091.97|2084.27|22
1652780420000|2022-05-17 09:40:20|2092.02|2084.32|2091.9|2084.2|2092.79|2085.09|2091.9|2084.2|22
1652780430000|2022-05-17 09:40:30|2091.94|2084.24|2093.05|2085.35|2093.06|2085.36|2091.94|2084.24|21
1652780440000|2022-05-17 09:40:40|2093.04|2085.34|2093.03|2085.33|2093.36|2085.66|2092.84|2085.14|6
1652780450000|2022-05-17 09:40:50|2092.95|2085.25|2092.62|2084.92|2093.06|2085.36|2092.46|2084.76|17
1652780460000|2022-05-17 09:41:00|2092.83|2085.13|2092.39|2084.69|2092.92|2085.22|2091.76|2084.06|29
1652780470000|2022-05-17 09:41:10|2092.17|2084.47|2092.03|2084.33|2092.68|2084.98|2091.52|2083.82|26
1652780480000|2022-05-17 09:41:20|2092.27|2084.57|2092.92|2085.22|2093.4|2085.7|2092.03|2084.33|34
1652780490000|2022-05-17 09:41:30|2092.94|2085.24|2092.91|2085.21|2092.98|2085.28|2092.9|2085.2|23
1652780500000|2022-05-17 09:41:40|2092.95|2085.25|2091.99|2084.29|2092.95|2085.25|2091.89|2084.19|16
1652780510000|2022-05-17 09:41:50|2092|2084.3|2092.01|2084.31|2092.25|2084.55|2091.88|2084.18|18
1652780520000|2022-05-17 09:42:00|2092.07|2084.37|2092.11|2084.41|2092.17|2084.47|2092|2084.3|22
1652780530000|2022-05-17 09:42:10|2092.12|2084.42|2091.98|2084.28|2092.26|2084.56|2091.98|2084.28|28
1652780540000|2022-05-17 09:42:20|2091.99|2084.29|2092.76|2085.06|2092.76|2085.06|2091.9|2084.2|19
1652780550000|2022-05-17 09:42:30|2092.77|2085.07|2092.22|2084.52|2092.82|2085.12|2092.1|2084.4|29
1652780560000|2022-05-17 09:42:40|2092.21|2084.51|2092.59|2084.89|2092.73|2085.03|2092.19|2084.49|28
1652780570000|2022-05-17 09:42:50|2092.52|2084.82|2092.15|2084.45|2092.52|2084.82|2092.14|2084.44|27
1652780580000|2022-05-17 09:43:00|2092.16|2084.46|2091.85|2084.15|2092.21|2084.51|2091.8|2084.1|21
1652780590000|2022-05-17 09:43:10|2091.88|2084.18|2091.21|2083.51|2091.9|2084.2|2090.59|2082.89|28
1652780600000|2022-05-17 09:43:20|2091.19|2083.49|2091.84|2084.14|2091.84|2084.14|2091.12|2083.42|33
1652780610000|2022-05-17 09:43:30|2091.79|2084.09|2091.83|2084.13|2091.91|2084.21|2091.41|2083.71|30
1652780620000|2022-05-17 09:43:40|2091.96|2084.26|2091.57|2083.87|2092.24|2084.54|2091.54|2083.84|34
1652780630000|2022-05-17 09:43:50|2091.47|2083.77|2091.22|2083.52|2091.59|2083.89|2091.21|2083.51|25
1652780640000|2022-05-17 09:44:00|2091.21|2083.51|2091.55|2083.85|2091.6|2083.9|2091.21|2083.51|22
1652780650000|2022-05-17 09:44:10|2091.48|2083.78|2091.67|2083.97|2091.84|2084.14|2091.48|2083.78|32
1652780660000|2022-05-17 09:44:20|2091.63|2083.93|2092.04|2084.34|2092.11|2084.41|2091.63|2083.93|24
1652780670000|2022-05-17 09:44:30|2092.05|2084.35|2092.63|2084.93|2092.65|2084.95|2092|2084.3|36
1652780680000|2022-05-17 09:44:40|2092.58|2084.88|2093.31|2085.61|2093.31|2085.61|2092.46|2084.76|31
1652780690000|2022-05-17 09:44:50|2093.29|2085.59|2092.77|2085.07|2093.64|2085.94|2092.68|2084.98|32
1652780700000|2022-05-17 09:45:00|2092.78|2085.08|2091.87|2084.17|2092.81|2085.11|2091.76|2084.06|34
1652780710000|2022-05-17 09:45:10|2091.96|2084.26|2091.96|2084.26|2092.25|2084.55|2091.86|2084.16|24
1652780720000|2022-05-17 09:45:20|2091.93|2084.23|2092.02|2084.32|2092.47|2084.77|2091.93|2084.23|30
1652780730000|2022-05-17 09:45:30|2092|2084.3|2091.71|2084.01|2092.14|2084.44|2091.57|2083.87|31
1652780740000|2022-05-17 09:45:40|2091.76|2084.06|2090.92|2083.22|2091.76|2084.06|2090.86|2083.16|28
1652780750000|2022-05-17 09:45:50|2090.91|2083.21|2090.88|2083.18|2091.13|2083.43|2090.85|2083.15|26
1652780760000|2022-05-17 09:46:00|2090.89|2083.19|2091.04|2083.34|2091.05|2083.35|2090.74|2083.04|29
1652780770000|2022-05-17 09:46:10|2091.06|2083.36|2091.03|2083.33|2091.09|2083.39|2090.91|2083.21|17
1652780780000|2022-05-17 09:46:20|2090.93|2083.23|2091.1|2083.4|2091.1|2083.4|2090.89|2083.19|15
1652780790000|2022-05-17 09:46:30|2091.05|2083.35|2091.59|2083.89|2091.61|2083.91|2091.03|2083.33|15
1652780800000|2022-05-17 09:46:40|2091.5|2083.8|2091.29|2083.59|2091.67|2083.97|2091.13|2083.43|25
1652780810000|2022-05-17 09:46:50|2091.27|2083.57|2091.43|2083.73|2091.65|2083.95|2091.27|2083.57|19
1652780820000|2022-05-17 09:47:00|2091.44|2083.74|2090.77|2083.07|2091.44|2083.74|2090.63|2082.93|25
1652780830000|2022-05-17 09:47:10|2090.78|2083.08|2091.24|2083.54|2091.48|2083.78|2090.78|2083.08|33
1652780840000|2022-05-17 09:47:20|2091.23|2083.53|2091.11|2083.41|2091.24|2083.54|2091.01|2083.31|20
1652780850000|2022-05-17 09:47:30|2091.1|2083.4|2091.22|2083.52|2091.27|2083.57|2091.1|2083.4|24
1652780860000|2022-05-17 09:47:40|2091.14|2083.44|2090.68|2082.98|2091.24|2083.54|2090.65|2082.95|27
1652780870000|2022-05-17 09:47:50|2090.71|2083.01|2090.92|2083.22|2090.99|2083.29|2090.57|2082.87|24
1652780880000|2022-05-17 09:48:00|2090.95|2083.25|2090.93|2083.23|2091.02|2083.32|2090.78|2083.08|33
1652780890000|2022-05-17 09:48:10|2090.9|2083.2|2091.23|2083.53|2091.23|2083.53|2090.45|2082.75|19
1652780900000|2022-05-17 09:48:20|2091.22|2083.52|2091.69|2083.99|2092|2084.3|2091.22|2083.52|24
1652780910000|2022-05-17 09:48:30|2091.67|2083.97|2090.7|2083|2091.79|2084.09|2090.63|2082.93|29
1652780920000|2022-05-17 09:48:40|2090.71|2083.01|2091.09|2083.39|2091.18|2083.48|2090.71|2083.01|26
1652780930000|2022-05-17 09:48:50|2091.1|2083.4|2091.66|2083.96|2091.74|2084.04|2091.06|2083.36|25
1652780940000|2022-05-17 09:49:00|2091.65|2083.95|2091.5|2083.8|2091.69|2083.99|2091.43|2083.73|34
1652780950000|2022-05-17 09:49:10|2091.48|2083.78|2091.11|2083.41|2091.48|2083.78|2090.97|2083.27|30
1652780960000|2022-05-17 09:49:20|2091.14|2083.44|2090.91|2083.21|2091.27|2083.57|2090.91|2083.21|32
1652780970000|2022-05-17 09:49:30|2090.88|2083.18|2090.56|2082.86|2090.93|2083.23|2090.49|2082.79|23
1652780980000|2022-05-17 09:49:40|2090.38|2082.68|2090.22|2082.52|2090.41|2082.71|2090.04|2082.34|33
1652780990000|2022-05-17 09:49:50|2090.2|2082.5|2090.24|2082.54|2090.42|2082.72|2089.98|2082.28|26
1652781000000|2022-05-17 09:50:00|2090.23|2082.53|2091.15|2083.45|2091.16|2083.46|2089.67|2081.97|38
1652781010000|2022-05-17 09:50:10|2091.16|2083.46|2091.9|2084.2|2091.9|2084.2|2090.79|2083.09|34
1652781020000|2022-05-17 09:50:20|2091.77|2084.07|2087.52|2079.82|2091.77|2084.07|2087.52|2079.82|34
1652781030000|2022-05-17 09:50:30|2087.47|2079.77|2087.67|2079.97|2087.79|2080.09|2086.6|2078.9|30
1652781040000|2022-05-17 09:50:40|2087.71|2080.01|2087.78|2080.08|2087.93|2080.23|2087.65|2079.95|32
1652781050000|2022-05-17 09:50:50|2087.77|2080.07|2088.65|2080.95|2088.66|2080.96|2087.68|2079.98|25
1652781060000|2022-05-17 09:51:00|2088.72|2081.02|2088.55|2080.85|2088.76|2081.06|2087.97|2080.27|33
1652781070000|2022-05-17 09:51:10|2088.5|2080.8|2088.36|2080.66|2088.73|2081.03|2088.22|2080.52|32
1652781080000|2022-05-17 09:51:20|2088.2|2080.5|2088.24|2080.54|2088.3|2080.6|2087.68|2079.98|28
1652781090000|2022-05-17 09:51:30|2088.26|2080.56|2087.51|2079.81|2088.33|2080.63|2087.17|2079.47|33
1652781100000|2022-05-17 09:51:40|2087.29|2079.59|2088.04|2080.34|2088.04|2080.34|2087.24|2079.54|32
1652781110000|2022-05-17 09:51:50|2088.02|2080.32|2087.78|2080.08|2088.04|2080.34|2087.57|2079.87|28
1652781120000|2022-05-17 09:52:00|2087.82|2080.12|2087.36|2079.66|2087.83|2080.13|2087.1|2079.4|31
1652781130000|2022-05-17 09:52:10|2087.27|2079.57|2087.88|2080.18|2087.96|2080.26|2087.27|2079.57|29
1652781140000|2022-05-17 09:52:20|2087.81|2080.11|2087.27|2079.57|2087.91|2080.21|2087.26|2079.56|29
1652781150000|2022-05-17 09:52:30|2087.44|2079.74|2087.38|2079.68|2087.59|2079.89|2087.37|2079.67|29
1652781160000|2022-05-17 09:52:40|2087.39|2079.69|2087.42|2079.72|2087.54|2079.84|2087.28|2079.58|29
1652781170000|2022-05-17 09:52:50|2087.5|2079.8|2087.34|2079.64|2087.55|2079.85|2087.34|2079.64|20
1652781180000|2022-05-17 09:53:00|2087.37|2079.67|2087.05|2079.35|2087.38|2079.68|2087.01|2079.31|14
1652781190000|2022-05-17 09:53:10|2087.08|2079.38|2087.4|2079.7|2087.41|2079.71|2087.08|2079.38|23
1652781200000|2022-05-17 09:53:20|2087.25|2079.55|2087.61|2079.91|2087.85|2080.15|2087.23|2079.53|27
1652781210000|2022-05-17 09:53:30|2087.49|2079.79|2087.59|2079.89|2087.61|2079.91|2087.48|2079.78|21
1652781220000|2022-05-17 09:53:40|2087.54|2079.84|2087.71|2080.01|2087.75|2080.05|2087.52|2079.82|31
1652781230000|2022-05-17 09:53:50|2087.67|2079.97|2087.73|2080.03|2087.99|2080.29|2087.64|2079.94|27
1652781240000|2022-05-17 09:54:00|2087.77|2080.07|2087.5|2079.8|2087.95|2080.25|2087.49|2079.79|32
1652781250000|2022-05-17 09:54:10|2087.59|2079.89|2087.52|2079.82|2087.64|2079.94|2087.48|2079.78|26
1652781260000|2022-05-17 09:54:20|2087.55|2079.85|2087.55|2079.85|2087.83|2080.13|2087.21|2079.51|34
1652781270000|2022-05-17 09:54:30|2087.52|2079.82|2087.69|2079.99|2087.83|2080.13|2087.47|2079.77|29
1652781280000|2022-05-17 09:54:40|2087.52|2079.82|2087.71|2080.01|2087.75|2080.05|2087.41|2079.71|27
1652781290000|2022-05-17 09:54:50|2087.7|2080|2087.75|2080.05|2087.82|2080.12|2087.55|2079.85|37
1652781300000|2022-05-17 09:55:00|2087.76|2080.06|2087.57|2079.87|2087.98|2080.28|2087.51|2079.81|31
1652781310000|2022-05-17 09:55:10|2087.55|2079.85|2087.94|2080.24|2087.98|2080.28|2087.29|2079.59|36
1652781320000|2022-05-17 09:55:20|2087.88|2080.18|2087.79|2080.09|2087.88|2080.18|2087.63|2079.93|27
1652781330000|2022-05-17 09:55:30|2087.8|2080.1|2087.83|2080.13|2087.9|2080.2|2087.72|2080.02|33
1652781340000|2022-05-17 09:55:40|2087.71|2080.01|2087.61|2079.91|2087.71|2080.01|2087.52|2079.82|25
1652781350000|2022-05-17 09:55:50|2087.63|2079.93|2087.71|2080.01|2087.88|2080.18|2087.58|2079.88|25
1652781360000|2022-05-17 09:56:00|2087.76|2080.06|2088.96|2081.26|2088.98|2081.28|2087.51|2079.81|36
1652781370000|2022-05-17 09:56:10|2088.9|2081.2|2088.87|2081.17|2088.92|2081.22|2088.46|2080.76|31
1652781380000|2022-05-17 09:56:20|2088.99|2081.29|2088.88|2081.18|2089.02|2081.32|2088.64|2080.94|28
1652781390000|2022-05-17 09:56:30|2088.87|2081.17|2088.87|2081.17|2089.02|2081.32|2088.87|2081.17|9
1652781400000|2022-05-17 09:56:40|2088.85|2081.15|2088.59|2080.89|2089.05|2081.35|2088.56|2080.86|12
1652781410000|2022-05-17 09:56:50|2088.58|2080.88|2090.31|2082.61|2090.31|2082.61|2088.53|2080.83|25
1652781420000|2022-05-17 09:57:00|2090.39|2082.69|2090.58|2082.88|2090.66|2082.96|2090.26|2082.56|25
1652781430000|2022-05-17 09:57:10|2090.59|2082.89|2090.13|2082.43|2090.76|2083.06|2090.02|2082.32|25
1652781440000|2022-05-17 09:57:20|2090.03|2082.33|2090.18|2082.48|2090.22|2082.52|2090.01|2082.31|24
1652781450000|2022-05-17 09:57:30|2090.16|2082.46|2090.14|2082.44|2090.17|2082.47|2089.61|2081.91|24
1652781460000|2022-05-17 09:57:40|2090.16|2082.46|2089.7|2082|2090.19|2082.49|2089.7|2082|23
1652781470000|2022-05-17 09:57:50|2089.97|2082.27|2090.54|2082.84|2090.65|2082.95|2089.63|2081.93|29
1652781480000|2022-05-17 09:58:00|2090.53|2082.83|2090.64|2082.94|2090.77|2083.07|2090.45|2082.75|25
1652781490000|2022-05-17 09:58:10|2090.68|2082.98|2090.72|2083.02|2090.78|2083.08|2090.68|2082.98|16
1652781500000|2022-05-17 09:58:20|2090.65|2082.95|2090.78|2083.08|2090.78|2083.08|2090.65|2082.95|14
1652781510000|2022-05-17 09:58:30|2090.89|2083.19|2092.04|2084.34|2092.12|2084.42|2090.89|2083.19|19
1652781520000|2022-05-17 09:58:40|2092.03|2084.33|2092.03|2084.33|2092.03|2084.33|2092.03|2084.33|1
1652781530000|2022-05-17 09:58:50|2092.1|2084.4|2092.72|2085.02|2092.82|2085.12|2092.1|2084.4|19
1652781540000|2022-05-17 09:59:00|2092.81|2085.11|2091.75|2084.05|2092.81|2085.11|2091.74|2084.04|21
1652781550000|2022-05-17 09:59:10|2091.78|2084.08|2091.14|2083.44|2091.87|2084.17|2091|2083.3|30
1652781560000|2022-05-17 09:59:20|2091.21|2083.51|2091.35|2083.65|2091.73|2084.03|2091.21|2083.51|38
1652781570000|2022-05-17 09:59:30|2091.28|2083.58|2091.37|2083.67|2091.63|2083.93|2091.23|2083.53|35
1652781580000|2022-05-17 09:59:40|2091.35|2083.65|2091.36|2083.66|2091.5|2083.8|2091.33|2083.63|30
1652781590000|2022-05-17 09:59:50|2091.38|2083.68|2092.13|2084.43|2092.13|2084.43|2091.31|2083.61|30
1652781600000|2022-05-17 10:00:00|2092.16|2084.46|2091.5|2083.8|2092.73|2085.03|2091.47|2083.77|25
1652781610000|2022-05-17 10:00:10|2091.51|2083.81|2091.7|2084|2091.7|2084|2091.13|2083.43|27
1652781620000|2022-05-17 10:00:20|2091.75|2084.05|2092.83|2085.13|2092.83|2085.13|2091.59|2083.89|25
1652781630000|2022-05-17 10:00:30|2092.78|2085.08|2092.67|2084.97|2093.02|2085.32|2092.5|2084.8|33
1652781640000|2022-05-17 10:00:40|2092.54|2084.84|2092.3|2084.6|2092.86|2085.16|2092.13|2084.43|33
1652781650000|2022-05-17 10:00:50|2092.26|2084.56|2092.72|2085.02|2092.82|2085.12|2092.26|2084.56|31
1652781660000|2022-05-17 10:01:00|2092.81|2085.11|2092.44|2084.74|2092.9|2085.2|2092.34|2084.64|30
1652781670000|2022-05-17 10:01:10|2092.45|2084.75|2092.57|2084.87|2092.8|2085.1|2092.45|2084.75|28
1652781680000|2022-05-17 10:01:20|2092.66|2084.96|2092.6|2084.9|2092.86|2085.16|2092.56|2084.86|36
1652781690000|2022-05-17 10:01:30|2092.57|2084.87|2091.68|2083.98|2092.75|2085.05|2091.53|2083.83|28
1652781700000|2022-05-17 10:01:40|2091.7|2084|2091.25|2083.55|2091.84|2084.14|2091.12|2083.42|36
1652781710000|2022-05-17 10:01:50|2091.19|2083.49|2092.31|2084.61|2092.31|2084.61|2091.19|2083.49|35
1652781720000|2022-05-17 10:02:00|2092.35|2084.65|2093.05|2085.35|2093.18|2085.48|2092.18|2084.48|22
1652781730000|2022-05-17 10:02:10|2093.02|2085.32|2092.87|2085.17|2093.06|2085.36|2092.57|2084.87|32
1652781740000|2022-05-17 10:02:20|2092.86|2085.16|2092.07|2084.37|2092.86|2085.16|2091.81|2084.11|33
1652781750000|2022-05-17 10:02:30|2092.04|2084.34|2091.95|2084.25|2092.15|2084.45|2091.91|2084.21|27
1652781760000|2022-05-17 10:02:40|2091.94|2084.24|2092.27|2084.57|2092.38|2084.68|2091.68|2083.98|27
1652781770000|2022-05-17 10:02:50|2092.26|2084.56|2092.84|2085.14|2092.98|2085.28|2092.09|2084.39|22
1652781780000|2022-05-17 10:03:00|2092.91|2085.21|2092.87|2085.17|2092.95|2085.25|2092.63|2084.93|34
1652781790000|2022-05-17 10:03:10|2092.58|2084.88|2092.17|2084.47|2092.74|2085.04|2092.11|2084.41|34
1652781800000|2022-05-17 10:03:20|2092.21|2084.51|2091.67|2083.97|2092.21|2084.51|2091.4|2083.7|34
1652781810000|2022-05-17 10:03:30|2091.63|2083.93|2091.35|2083.65|2091.73|2084.03|2091.35|2083.65|33
1652781820000|2022-05-17 10:03:40|2091.47|2083.77|2091.28|2083.58|2091.47|2083.77|2091.17|2083.47|33
1652781830000|2022-05-17 10:03:50|2091.33|2083.63|2091.13|2083.43|2091.33|2083.63|2091.1|2083.4|31
1652781840000|2022-05-17 10:04:00|2091.11|2083.41|2091.1|2083.4|2091.5|2083.8|2091.05|2083.35|30
1652781850000|2022-05-17 10:04:10|2091.07|2083.37|2091.41|2083.71|2091.67|2083.97|2091.02|2083.32|34
1652781860000|2022-05-17 10:04:20|2091.6|2083.9|2091.02|2083.32|2091.6|2083.9|2090.63|2082.93|35
1652781870000|2022-05-17 10:04:30|2091.05|2083.35|2090.78|2083.08|2091.05|2083.35|2090.51|2082.81|29
1652781880000|2022-05-17 10:04:40|2090.73|2083.03|2089.59|2081.89|2090.77|2083.07|2089.59|2081.89|29
1652781890000|2022-05-17 10:04:50|2089.21|2081.51|2085.97|2078.27|2089.21|2081.51|2085.91|2078.21|39
1652781900000|2022-05-17 10:05:00|2085.93|2078.23|2086.07|2078.37|2086.34|2078.64|2085.92|2078.22|36
1652781910000|2022-05-17 10:05:10|2086.22|2078.52|2087.58|2079.88|2087.61|2079.91|2086.22|2078.52|36
1652781920000|2022-05-17 10:05:20|2087.64|2079.94|2087.05|2079.35|2087.66|2079.96|2086.88|2079.18|34
1652781930000|2022-05-17 10:05:30|2087.09|2079.39|2086.26|2078.56|2087.14|2079.44|2086.26|2078.56|36
1652781940000|2022-05-17 10:05:40|2086.29|2078.59|2086.55|2078.85|2086.64|2078.94|2086.26|2078.56|26
1652781950000|2022-05-17 10:05:50|2086.56|2078.86|2086.91|2079.21|2087.46|2079.76|2086.56|2078.86|33
1652781960000|2022-05-17 10:06:00|2086.89|2079.19|2087.66|2079.96|2087.74|2080.04|2086.89|2079.19|28
1652781970000|2022-05-17 10:06:10|2087.49|2079.79|2087.63|2079.93|2087.66|2079.96|2087.25|2079.55|20
1652781980000|2022-05-17 10:06:20|2087.64|2079.94|2087.14|2079.44|2087.64|2079.94|2086.92|2079.22|26
1652781990000|2022-05-17 10:06:30|2087.17|2079.47|2087.05|2079.35|2087.22|2079.52|2086.7|2079|28
1652782000000|2022-05-17 10:06:40|2087.03|2079.33|2087.07|2079.37|2087.2|2079.5|2086.97|2079.27|29
1652782010000|2022-05-17 10:06:50|2087.08|2079.38|2087.41|2079.71|2087.63|2079.93|2087.05|2079.35|27
1652782020000|2022-05-17 10:07:00|2087.39|2079.69|2087.18|2079.48|2087.39|2079.69|2087.08|2079.38|25
1652782030000|2022-05-17 10:07:10|2087.17|2079.47|2087.17|2079.47|2087.18|2079.48|2087|2079.3|35
1652782040000|2022-05-17 10:07:20|2087.08|2079.38|2087.12|2079.42|2087.18|2079.48|2087.08|2079.38|22
1652782050000|2022-05-17 10:07:30|2087.1|2079.4|2089.55|2081.85|2089.68|2081.98|2086.99|2079.29|26
1652782060000|2022-05-17 10:07:40|2089.61|2081.91|2087.12|2079.42|2089.61|2081.91|2087.05|2079.35|32
1652782070000|2022-05-17 10:07:50|2086.89|2079.19|2085.97|2078.27|2087.3|2079.6|2085.93|2078.23|36
1652782080000|2022-05-17 10:08:00|2086.43|2078.73|2087.49|2079.79|2087.69|2079.99|2086.41|2078.71|40
1652782090000|2022-05-17 10:08:10|2087.45|2079.75|2087.61|2079.91|2088.08|2080.38|2087.39|2079.69|37
1652782100000|2022-05-17 10:08:20|2087.62|2079.92|2088.69|2080.99|2088.78|2081.08|2087.51|2079.81|39
1652782110000|2022-05-17 10:08:30|2088.7|2081|2090.74|2083.04|2090.74|2083.04|2088.7|2081|39
1652782120000|2022-05-17 10:08:40|2090.57|2082.87|2090.98|2083.28|2090.98|2083.28|2090.31|2082.61|35
1652782130000|2022-05-17 10:08:50|2091.08|2083.38|2091.01|2083.31|2091.2|2083.5|2090.61|2082.91|33
1652782140000|2022-05-17 10:09:00|2090.82|2083.12|2091.25|2083.55|2091.28|2083.58|2090.41|2082.71|30
1652782150000|2022-05-17 10:09:10|2091.09|2083.39|2091.11|2083.41|2091.32|2083.62|2091.05|2083.35|22
1652782160000|2022-05-17 10:09:20|2091.09|2083.39|2090.7|2083|2091.33|2083.63|2090.67|2082.97|32
1652782170000|2022-05-17 10:09:30|2090.72|2083.02|2090.24|2082.54|2090.72|2083.02|2090.22|2082.52|25
1652782180000|2022-05-17 10:09:40|2090.25|2082.55|2090.12|2082.42|2090.5|2082.8|2089.86|2082.16|30
1652782190000|2022-05-17 10:09:50|2090.11|2082.41|2089.96|2082.26|2090.96|2083.26|2089.96|2082.26|34
1652782200000|2022-05-17 10:10:00|2089.97|2082.27|2090.24|2082.54|2090.7|2083|2089.94|2082.24|32
1652782210000|2022-05-17 10:10:10|2090.23|2082.53|2090.87|2083.17|2090.99|2083.29|2090.13|2082.43|32
1652782220000|2022-05-17 10:10:20|2090.88|2083.18|2090.92|2083.22|2090.95|2083.25|2090.84|2083.14|29
1652782230000|2022-05-17 10:10:30|2090.67|2082.97|2089.81|2082.11|2090.92|2083.22|2089.8|2082.1|31
1652782240000|2022-05-17 10:10:40|2089.79|2082.09|2089.86|2082.16|2089.95|2082.25|2089.69|2081.99|33
1652782250000|2022-05-17 10:10:50|2089.8|2082.1|2089.36|2081.66|2089.8|2082.1|2089.27|2081.57|34
1652782260000|2022-05-17 10:11:00|2089.54|2081.84|2088.44|2080.74|2089.61|2081.91|2088.28|2080.58|30
1652782270000|2022-05-17 10:11:10|2088.51|2080.81|2088.81|2081.11|2089.17|2081.47|2088.5|2080.8|37
1652782280000|2022-05-17 10:11:20|2088.72|2081.02|2088.34|2080.64|2089.02|2081.32|2088.34|2080.64|33
1652782290000|2022-05-17 10:11:30|2088.32|2080.62|2088.28|2080.58|2088.54|2080.84|2088.24|2080.54|32
1652782300000|2022-05-17 10:11:40|2088.31|2080.61|2088.15|2080.45|2088.86|2081.16|2088.12|2080.42|36
1652782310000|2022-05-17 10:11:50|2088.16|2080.46|2088.5|2080.8|2088.5|2080.8|2088.15|2080.45|27
1652782320000|2022-05-17 10:12:00|2088.29|2080.59|2088.24|2080.54|2088.32|2080.62|2088.16|2080.46|30
1652782330000|2022-05-17 10:12:10|2088.23|2080.53|2087.97|2080.27|2088.25|2080.55|2087.97|2080.27|32
1652782340000|2022-05-17 10:12:20|2088.04|2080.34|2087.61|2079.91|2088.04|2080.34|2087.46|2079.76|23
1652782350000|2022-05-17 10:12:30|2087.33|2079.63|2086.95|2079.25|2087.46|2079.76|2086.95|2079.25|25
1652782360000|2022-05-17 10:12:40|2087.31|2079.61|2087.05|2079.35|2087.31|2079.61|2086.95|2079.25|30
1652782370000|2022-05-17 10:12:50|2086.93|2079.23|2086.99|2079.29|2087.03|2079.33|2086.26|2078.56|32
1652782380000|2022-05-17 10:13:00|2086.92|2079.22|2086.6|2078.9|2087|2079.3|2086.6|2078.9|31
1652782390000|2022-05-17 10:13:10|2086.65|2078.95|2087.11|2079.41|2087.11|2079.41|2086.58|2078.88|30
1652782400000|2022-05-17 10:13:20|2087.14|2079.44|2086.96|2079.26|2087.36|2079.66|2086.93|2079.23|25
1652782410000|2022-05-17 10:13:30|2086.94|2079.24|2087.31|2079.61|2087.52|2079.82|2086.94|2079.24|29
1652782420000|2022-05-17 10:13:40|2087.36|2079.66|2087.05|2079.35|2087.36|2079.66|2086.63|2078.93|29
1652782430000|2022-05-17 10:13:50|2087.04|2079.34|2087.17|2079.47|2087.6|2079.9|2087.02|2079.32|30
1652782440000|2022-05-17 10:14:00|2087.16|2079.46|2087.2|2079.5|2087.33|2079.63|2087.02|2079.32|32
1652782450000|2022-05-17 10:14:10|2087.11|2079.41|2087.28|2079.58|2087.3|2079.6|2087.11|2079.41|31
1652782460000|2022-05-17 10:14:20|2087.39|2079.69|2087.56|2079.86|2087.69|2079.99|2087.36|2079.66|33
1652782470000|2022-05-17 10:14:30|2087.52|2079.82|2087.42|2079.72|2087.6|2079.9|2087.22|2079.52|34
1652782480000|2022-05-17 10:14:40|2087.54|2079.84|2087.49|2079.79|2087.57|2079.87|2087.42|2079.72|28
1652782490000|2022-05-17 10:14:50|2087.53|2079.83|2087.48|2079.78|2087.53|2079.83|2087.47|2079.77|16
1652782500000|2022-05-17 10:15:00|2087.47|2079.77|2087.51|2079.81|2087.52|2079.82|2087.43|2079.73|26
1652782510000|2022-05-17 10:15:10|2087.5|2079.8|2087.81|2080.11|2087.9|2080.2|2087.49|2079.79|22
1652782520000|2022-05-17 10:15:20|2087.74|2080.04|2087.55|2079.85|2087.81|2080.11|2087.55|2079.85|21
1652782530000|2022-05-17 10:15:30|2087.42|2079.72|2086.57|2078.87|2087.42|2079.72|2086.55|2078.85|15
1652782540000|2022-05-17 10:15:40|2086.58|2078.88|2086.05|2078.35|2086.77|2079.07|2086.05|2078.35|33
1652782550000|2022-05-17 10:15:50|2086.09|2078.39|2086.22|2078.52|2086.56|2078.86|2086.08|2078.38|33
1652782560000|2022-05-17 10:16:00|2086.2|2078.5|2085.43|2077.73|2086.41|2078.71|2085.33|2077.63|31
1652782570000|2022-05-17 10:16:10|2085.56|2077.86|2085.44|2077.74|2085.68|2077.98|2085.38|2077.68|25
1652782580000|2022-05-17 10:16:20|2085.39|2077.69|2085.5|2077.8|2085.58|2077.88|2085.37|2077.67|27
1652782590000|2022-05-17 10:16:30|2085.53|2077.83|2084.91|2077.21|2085.53|2077.83|2084.89|2077.19|26
1652782600000|2022-05-17 10:16:40|2085.1|2077.4|2084.98|2077.28|2085.44|2077.74|2084.89|2077.19|21
1652782610000|2022-05-17 10:16:50|2085.05|2077.35|2085.6|2077.9|2085.85|2078.15|2085.04|2077.34|31
1652782620000|2022-05-17 10:17:00|2085.19|2077.49|2085.26|2077.56|2085.26|2077.56|2084.74|2077.04|25
1652782630000|2022-05-17 10:17:10|2085.16|2077.46|2085.17|2077.47|2085.29|2077.59|2085.11|2077.41|20
1652782640000|2022-05-17 10:17:20|2085.25|2077.55|2085.54|2077.84|2085.76|2078.06|2085.16|2077.46|27
1652782650000|2022-05-17 10:17:30|2085.52|2077.82|2084.13|2076.43|2085.71|2078.01|2083.69|2075.99|26
1652782660000|2022-05-17 10:17:40|2083.96|2076.26|2084.78|2077.08|2084.78|2077.08|2083.96|2076.26|34
1652782670000|2022-05-17 10:17:50|2084.86|2077.16|2084.56|2076.86|2085.24|2077.54|2084.54|2076.84|37
1652782680000|2022-05-17 10:18:00|2084.5|2076.8|2085.71|2078.01|2085.72|2078.02|2084.5|2076.8|31
1652782690000|2022-05-17 10:18:10|2085.75|2078.05|2086.01|2078.31|2086.24|2078.54|2085.75|2078.05|29
1652782700000|2022-05-17 10:18:20|2086.07|2078.37|2086.22|2078.52|2086.36|2078.66|2085.47|2077.77|24
1652782710000|2022-05-17 10:18:30|2086.18|2078.48|2086.56|2078.86|2087.32|2079.62|2085.7|2078|31
1652782720000|2022-05-17 10:18:40|2086.57|2078.87|2086.77|2079.07|2087.04|2079.34|2086.44|2078.74|26
1652782730000|2022-05-17 10:18:50|2086.71|2079.01|2087.45|2079.75|2087.5|2079.8|2086.4|2078.7|33
1652782740000|2022-05-17 10:19:00|2087.4|2079.7|2086.58|2078.88|2087.46|2079.76|2086.53|2078.83|37
1652782750000|2022-05-17 10:19:10|2086.64|2078.94|2086.8|2079.1|2086.96|2079.26|2086.58|2078.88|37
1652782760000|2022-05-17 10:19:20|2086.81|2079.11|2087.8|2080.1|2087.94|2080.24|2086.81|2079.11|32
1652782770000|2022-05-17 10:19:30|2087.79|2080.09|2087.33|2079.63|2087.98|2080.28|2087.32|2079.62|30
1652782780000|2022-05-17 10:19:40|2087.38|2079.68|2087.17|2079.47|2088.11|2080.41|2087.13|2079.43|29
1652782790000|2022-05-17 10:19:50|2087.03|2079.33|2087.07|2079.37|2087.07|2079.37|2086.71|2079.01|27
1652782800000|2022-05-17 10:20:00|2087.01|2079.31|2087.13|2079.43|2087.18|2079.48|2086.55|2078.85|33
1652782810000|2022-05-17 10:20:10|2087.09|2079.39|2087.5|2079.8|2087.66|2079.96|2087.09|2079.39|30
1652782820000|2022-05-17 10:20:20|2087.62|2079.92|2087.67|2079.97|2087.71|2080.01|2087.45|2079.75|35
1652782830000|2022-05-17 10:20:30|2087.64|2079.94|2087.58|2079.88|2087.73|2080.03|2087.49|2079.79|32
1652782840000|2022-05-17 10:20:40|2087.64|2079.94|2088.11|2080.41|2088.28|2080.58|2087.64|2079.94|26
1652782850000|2022-05-17 10:20:50|2088.1|2080.4|2087.55|2079.85|2088.1|2080.4|2087.32|2079.62|28
1652782860000|2022-05-17 10:21:00|2087.48|2079.78|2087.61|2079.91|2087.67|2079.97|2087.24|2079.54|31
1652782870000|2022-05-17 10:21:10|2087.56|2079.86|2087.99|2080.29|2088|2080.3|2087.56|2079.86|28
1652782880000|2022-05-17 10:21:20|2087.98|2080.28|2087.45|2079.75|2088|2080.3|2087.36|2079.66|23
1652782890000|2022-05-17 10:21:30|2087.46|2079.76|2087.92|2080.22|2088.09|2080.39|2087.46|2079.76|24
1652782900000|2022-05-17 10:21:40|2087.91|2080.21|2086.62|2078.92|2087.91|2080.21|2086.62|2078.92|28
1652782910000|2022-05-17 10:21:50|2086.61|2078.91|2086.72|2079.02|2086.79|2079.09|2086.61|2078.91|18
1652782920000|2022-05-17 10:22:00|2086.71|2079.01|2086.28|2078.58|2086.79|2079.09|2086.24|2078.54|22
1652782930000|2022-05-17 10:22:10|2086.33|2078.63|2086.79|2079.09|2086.89|2079.19|2086.29|2078.59|32
1652782940000|2022-05-17 10:22:20|2086.8|2079.1|2086.85|2079.15|2086.9|2079.2|2086.37|2078.67|34
1652782950000|2022-05-17 10:22:30|2086.94|2079.24|2087.03|2079.33|2087.1|2079.4|2086.86|2079.16|18
1652782960000|2022-05-17 10:22:40|2087.08|2079.38|2086.69|2078.99|2087.08|2079.38|2086.24|2078.54|31
1652782970000|2022-05-17 10:22:50|2086.64|2078.94|2086.82|2079.12|2086.82|2079.12|2086.24|2078.54|20
1652782980000|2022-05-17 10:23:00|2086.65|2078.95|2086.82|2079.12|2086.82|2079.12|2086.23|2078.53|16
1652782990000|2022-05-17 10:23:10|2086.28|2078.58|2087.09|2079.39|2087.09|2079.39|2086.24|2078.54|21
1652783000000|2022-05-17 10:23:20|2087.02|2079.32|2086.99|2079.29|2087.02|2079.32|2086.58|2078.88|26
1652783010000|2022-05-17 10:23:30|2086.98|2079.28|2086.9|2079.2|2087.03|2079.33|2086.73|2079.03|23
1652783020000|2022-05-17 10:23:40|2086.89|2079.19|2087.02|2079.32|2087.03|2079.33|2086.89|2079.19|24
1652783030000|2022-05-17 10:23:50|2087.17|2079.47|2086.97|2079.27|2087.23|2079.53|2086.93|2079.23|36
1652783040000|2022-05-17 10:24:00|2087|2079.3|2087.5|2079.8|2087.5|2079.8|2086.96|2079.26|23
1652783050000|2022-05-17 10:24:10|2087.45|2079.75|2088.34|2080.64|2088.4|2080.7|2087.45|2079.75|37
1652783060000|2022-05-17 10:24:20|2088.31|2080.61|2088.25|2080.55|2088.41|2080.71|2088.23|2080.53|33
1652783070000|2022-05-17 10:24:30|2088.24|2080.54|2088.33|2080.63|2088.53|2080.83|2088.24|2080.54|29
1652783080000|2022-05-17 10:24:40|2088.12|2080.42|2088.1|2080.4|2088.14|2080.44|2087.99|2080.29|27
1652783090000|2022-05-17 10:24:50|2088.09|2080.39|2088.04|2080.34|2088.41|2080.71|2088.04|2080.34|26
1652783100000|2022-05-17 10:25:00|2088.05|2080.35|2088.13|2080.43|2088.18|2080.48|2087.95|2080.25|32
1652783110000|2022-05-17 10:25:10|2088.17|2080.47|2088.99|2081.29|2088.99|2081.29|2088.11|2080.41|26
1652783120000|2022-05-17 10:25:20|2088.98|2081.28|2088.42|2080.72|2088.98|2081.28|2088.25|2080.55|19
1652783130000|2022-05-17 10:25:30|2088.41|2080.71|2088.54|2080.84|2088.55|2080.85|2088.41|2080.71|13
1652783140000|2022-05-17 10:25:40|2088.55|2080.85|2088.68|2080.98|2088.91|2081.21|2088.55|2080.85|34
1652783150000|2022-05-17 10:25:50|2088.72|2081.02|2088.7|2081|2088.75|2081.05|2088.48|2080.78|34
1652783160000|2022-05-17 10:26:00|2088.63|2080.93|2088.2|2080.5|2088.69|2080.99|2088.2|2080.5|28
1652783170000|2022-05-17 10:26:10|2088.09|2080.39|2088.35|2080.65|2088.46|2080.76|2088.08|2080.38|35
1652783180000|2022-05-17 10:26:20|2088.39|2080.69|2088.29|2080.59|2088.39|2080.69|2088.22|2080.52|30
1652783190000|2022-05-17 10:26:30|2088.28|2080.58|2088.32|2080.62|2088.35|2080.65|2088.28|2080.58|20
1652783200000|2022-05-17 10:26:40|2088.33|2080.63|2088.52|2080.82|2088.53|2080.83|2088.33|2080.63|24
1652783210000|2022-05-17 10:26:50|2088.47|2080.77|2088.51|2080.81|2088.58|2080.88|2088.3|2080.6|20
1652783220000|2022-05-17 10:27:00|2088.46|2080.76|2088.62|2080.92|2088.63|2080.93|2088.39|2080.69|25
1652783230000|2022-05-17 10:27:10|2088.61|2080.91|2088.55|2080.85|2088.68|2080.98|2088.55|2080.85|23
1652783240000|2022-05-17 10:27:20|2088.54|2080.84|2087.82|2080.12|2088.65|2080.95|2087.79|2080.09|23
1652783250000|2022-05-17 10:27:30|2087.78|2080.08|2087.89|2080.19|2087.97|2080.27|2087.78|2080.08|29
1652783260000|2022-05-17 10:27:40|2087.93|2080.23|2088.05|2080.35|2088.08|2080.38|2087.66|2079.96|34
1652783270000|2022-05-17 10:27:50|2088.06|2080.36|2088.63|2080.93|2088.71|2081.01|2088.04|2080.34|25
1652783280000|2022-05-17 10:28:00|2088.64|2080.94|2088.86|2081.16|2088.86|2081.16|2088.47|2080.77|25
1652783290000|2022-05-17 10:28:10|2088.72|2081.02|2088.81|2081.11|2088.84|2081.14|2088.66|2080.96|28
1652783300000|2022-05-17 10:28:20|2088.83|2081.13|2089.22|2081.52|2089.26|2081.56|2088.7|2081|20
1652783310000|2022-05-17 10:28:30|2089.18|2081.48|2089.11|2081.41|2089.34|2081.64|2088.92|2081.22|28
1652783320000|2022-05-17 10:28:40|2089.17|2081.47|2089.12|2081.42|2089.32|2081.62|2088.99|2081.29|27
1652783330000|2022-05-17 10:28:50|2089.22|2081.52|2089.06|2081.36|2089.28|2081.58|2089.05|2081.35|25
1652783340000|2022-05-17 10:29:00|2089.18|2081.48|2088.82|2081.12|2089.18|2081.48|2088.65|2080.95|24
1652783350000|2022-05-17 10:29:10|2088.79|2081.09|2089.11|2081.41|2089.21|2081.51|2088.79|2081.09|28
1652783360000|2022-05-17 10:29:20|2089.17|2081.47|2089.19|2081.49|2089.22|2081.52|2089.11|2081.41|14
1652783370000|2022-05-17 10:29:30|2089.2|2081.5|2089.12|2081.42|2089.38|2081.68|2089.01|2081.31|23
1652783380000|2022-05-17 10:29:40|2089.14|2081.44|2089.18|2081.48|2089.21|2081.51|2089.09|2081.39|8
1652783390000|2022-05-17 10:29:50|2089.2|2081.5|2088.67|2080.97|2089.22|2081.52|2088.66|2080.96|16
1652783400000|2022-05-17 10:30:00|2088.63|2080.93|2089.32|2081.62|2089.32|2081.62|2088.61|2080.91|30
1652783410000|2022-05-17 10:30:10|2089.26|2081.56|2088.7|2081|2089.26|2081.56|2088.56|2080.86|16
1652783420000|2022-05-17 10:30:20|2088.73|2081.03|2088.8|2081.1|2088.87|2081.17|2088.56|2080.86|29
1652783430000|2022-05-17 10:30:30|2088.64|2080.94|2088.76|2081.06|2088.9|2081.2|2088.64|2080.94|33
1652783440000|2022-05-17 10:30:40|2089.25|2081.55|2089.56|2081.86|2089.76|2082.06|2089.25|2081.55|29
1652783450000|2022-05-17 10:30:50|2089.58|2081.88|2089.43|2081.73|2089.69|2081.99|2089.31|2081.61|29
1652783460000|2022-05-17 10:31:00|2089.33|2081.63|2089.25|2081.55|2089.49|2081.79|2089.24|2081.54|27
1652783470000|2022-05-17 10:31:10|2089.24|2081.54|2088.73|2081.03|2089.78|2082.08|2088.73|2081.03|34
1652783480000|2022-05-17 10:31:20|2088.62|2080.92|2088.67|2080.97|2088.71|2081.01|2088.42|2080.72|33
1652783490000|2022-05-17 10:31:30|2088.71|2081.01|2088.92|2081.22|2088.94|2081.24|2088.49|2080.79|31
1652783500000|2022-05-17 10:31:40|2088.91|2081.21|2088.58|2080.88|2088.91|2081.21|2088.34|2080.64|36
1652783510000|2022-05-17 10:31:50|2088.57|2080.87|2087.06|2079.36|2088.63|2080.93|2086.94|2079.24|35
1652783520000|2022-05-17 10:32:00|2087.05|2079.35|2087.04|2079.34|2087.15|2079.45|2086.94|2079.24|31
1652783530000|2022-05-17 10:32:10|2087.01|2079.31|2086.78|2079.08|2087.04|2079.34|2086.21|2078.51|33
1652783540000|2022-05-17 10:32:20|2086.8|2079.1|2086.98|2079.28|2086.98|2079.28|2086.63|2078.93|29
1652783550000|2022-05-17 10:32:30|2087.15|2079.45|2087.12|2079.42|2087.58|2079.88|2087.07|2079.37|36
1652783560000|2022-05-17 10:32:40|2087.21|2079.51|2086.74|2079.04|2087.21|2079.51|2086.53|2078.83|26
1652783570000|2022-05-17 10:32:50|2086.75|2079.05|2086.61|2078.91|2086.75|2079.05|2086.58|2078.88|25
1652783580000|2022-05-17 10:33:00|2086.74|2079.04|2086.62|2078.92|2087.06|2079.36|2086.56|2078.86|28
1652783590000|2022-05-17 10:33:10|2086.61|2078.91|2086.95|2079.25|2087.05|2079.35|2086.61|2078.91|32
1652783600000|2022-05-17 10:33:20|2087|2079.3|2088.09|2080.39|2088.1|2080.4|2086.95|2079.25|25
1652783610000|2022-05-17 10:33:30|2088.11|2080.41|2087.93|2080.23|2088.26|2080.56|2087.81|2080.11|18
1652783620000|2022-05-17 10:33:40|2087.89|2080.19|2087.92|2080.22|2088.22|2080.52|2087.89|2080.19|25
1652783630000|2022-05-17 10:33:50|2087.9|2080.2|2088.05|2080.35|2088.19|2080.49|2087.9|2080.2|23
1652783640000|2022-05-17 10:34:00|2088.12|2080.42|2087.68|2079.98|2088.23|2080.53|2087.65|2079.95|30
1652783650000|2022-05-17 10:34:10|2087.65|2079.95|2087.44|2079.74|2087.65|2079.95|2087.2|2079.5|20
1652783660000|2022-05-17 10:34:20|2087.45|2079.75|2087.11|2079.41|2087.46|2079.76|2086.94|2079.24|20
1652783670000|2022-05-17 10:34:30|2087.06|2079.36|2086.87|2079.17|2087.09|2079.39|2086.86|2079.16|28
1652783680000|2022-05-17 10:34:40|2086.8|2079.1|2086.77|2079.07|2086.87|2079.17|2086.67|2078.97|32
1652783690000|2022-05-17 10:34:50|2086.62|2078.92|2086.63|2078.93|2086.79|2079.09|2086.62|2078.92|30
1652783700000|2022-05-17 10:35:00|2086.78|2079.08|2086.76|2079.06|2086.95|2079.25|2086.72|2079.02|28
1652783710000|2022-05-17 10:35:10|2086.77|2079.07|2086.68|2078.98|2086.91|2079.21|2086.68|2078.98|29
1652783720000|2022-05-17 10:35:20|2086.75|2079.05|2086.76|2079.06|2086.83|2079.13|2086.69|2078.99|18
1652783730000|2022-05-17 10:35:30|2086.78|2079.08|2086.71|2079.01|2086.84|2079.14|2086.61|2078.91|28
1652783740000|2022-05-17 10:35:40|2086.58|2078.88|2086.71|2079.01|2086.86|2079.16|2086.58|2078.88|19
1652783750000|2022-05-17 10:35:50|2086.66|2078.96|2086.93|2079.23|2087.11|2079.41|2086.66|2078.96|23
1652783760000|2022-05-17 10:36:00|2087.01|2079.31|2086.95|2079.25|2087.04|2079.34|2086.83|2079.13|29
1652783770000|2022-05-17 10:36:10|2086.89|2079.19|2086.94|2079.24|2087.16|2079.46|2086.88|2079.18|24
1652783780000|2022-05-17 10:36:20|2086.92|2079.22|2086.99|2079.29|2087.03|2079.33|2086.91|2079.21|20
1652783790000|2022-05-17 10:36:30|2087|2079.3|2087.03|2079.33|2087.05|2079.35|2086.96|2079.26|15
1652783800000|2022-05-17 10:36:40|2086.98|2079.28|2086.95|2079.25|2087.06|2079.36|2086.84|2079.14|14
1652783810000|2022-05-17 10:36:50|2086.98|2079.28|2086.85|2079.15|2086.98|2079.28|2086.62|2078.92|32
1652783820000|2022-05-17 10:37:00|2086.82|2079.12|2086.59|2078.89|2086.92|2079.22|2086.54|2078.84|26
1652783830000|2022-05-17 10:37:10|2086.56|2078.86|2086.81|2079.11|2086.82|2079.12|2086.56|2078.86|28
1652783840000|2022-05-17 10:37:20|2086.83|2079.13|2086.89|2079.19|2086.96|2079.26|2086.79|2079.09|26
1652783850000|2022-05-17 10:37:30|2086.95|2079.25|2086.88|2079.18|2086.99|2079.29|2086.75|2079.05|28
1652783860000|2022-05-17 10:37:40|2086.89|2079.19|2086.77|2079.07|2086.93|2079.23|2086.62|2078.92|25
1652783870000|2022-05-17 10:37:50|2086.74|2079.04|2086.82|2079.12|2086.87|2079.17|2086.68|2078.98|27
1652783880000|2022-05-17 10:38:00|2086.88|2079.18|2086.92|2079.22|2086.92|2079.22|2086.85|2079.15|7
1652783890000|2022-05-17 10:38:10|2086.91|2079.21|2086.73|2079.03|2086.91|2079.21|2086.62|2078.92|15
1652783900000|2022-05-17 10:38:20|2086.66|2078.96|2085.58|2077.88|2086.66|2078.96|2085.57|2077.87|33
1652783910000|2022-05-17 10:38:30|2085.6|2077.9|2085.63|2077.93|2086.14|2078.44|2085.44|2077.74|34
1652783920000|2022-05-17 10:38:40|2085.65|2077.95|2085.7|2078|2085.8|2078.1|2085.62|2077.92|32
1652783930000|2022-05-17 10:38:50|2085.65|2077.95|2085.27|2077.57|2085.75|2078.05|2085.25|2077.55|27
1652783940000|2022-05-17 10:39:00|2085.26|2077.56|2084.51|2076.81|2085.26|2077.56|2084.46|2076.76|28
1652783950000|2022-05-17 10:39:10|2084.5|2076.8|2085.21|2077.51|2085.31|2077.61|2083.7|2076|38
1652783960000|2022-05-17 10:39:20|2085.24|2077.54|2084.79|2077.09|2085.3|2077.6|2084.77|2077.07|30
1652783970000|2022-05-17 10:39:30|2084.8|2077.1|2084.03|2076.33|2084.84|2077.14|2083.95|2076.25|36
1652783980000|2022-05-17 10:39:40|2084.08|2076.38|2083.21|2075.51|2084.42|2076.72|2083.21|2075.51|40
1652783990000|2022-05-17 10:39:50|2083.19|2075.49|2083.06|2075.36|2083.19|2075.49|2082.95|2075.25|34
1652784000000|2022-05-17 10:40:00|2083.05|2075.35|2083.29|2075.59|2083.35|2075.65|2082.98|2075.28|33
1652784010000|2022-05-17 10:40:10|2083.4|2075.7|2083.93|2076.23|2084.12|2076.42|2083.4|2075.7|33
1652784020000|2022-05-17 10:40:20|2083.78|2076.08|2083.11|2075.41|2083.84|2076.14|2083.11|2075.41|32
1652784030000|2022-05-17 10:40:30|2083.05|2075.35|2082.44|2074.74|2083.06|2075.36|2082.44|2074.74|13
1652784040000|2022-05-17 10:40:40|2082.46|2074.76|2082.5|2074.8|2082.52|2074.82|2082.32|2074.62|32
1652784050000|2022-05-17 10:40:50|2082.54|2074.84|2082.84|2075.14|2082.84|2075.14|2082.39|2074.69|31
1652784060000|2022-05-17 10:41:00|2082.67|2074.97|2083.11|2075.41|2083.11|2075.41|2082.56|2074.86|32
1652784070000|2022-05-17 10:41:10|2082.76|2075.06|2082.6|2074.9|2082.98|2075.28|2082.31|2074.61|33
1652784080000|2022-05-17 10:41:20|2082.54|2074.84|2082.48|2074.78|2082.74|2075.04|2082.47|2074.77|29
1652784090000|2022-05-17 10:41:30|2082.49|2074.79|2083.43|2075.73|2083.63|2075.93|2082.49|2074.79|31
1652784100000|2022-05-17 10:41:40|2083.46|2075.76|2083.62|2075.92|2083.64|2075.94|2083.25|2075.55|30
1652784110000|2022-05-17 10:41:50|2083.52|2075.82|2083.53|2075.83|2083.69|2075.99|2083.52|2075.82|27
1652784120000|2022-05-17 10:42:00|2083.56|2075.86|2083.48|2075.78|2083.64|2075.94|2083.4|2075.7|23
1652784130000|2022-05-17 10:42:10|2083.4|2075.7|2084.83|2077.13|2085.08|2077.38|2083.31|2075.61|29
1652784140000|2022-05-17 10:42:20|2084.79|2077.09|2084.15|2076.45|2084.93|2077.23|2083.99|2076.29|36
1652784150000|2022-05-17 10:42:30|2084.11|2076.41|2084.3|2076.6|2084.31|2076.61|2083.96|2076.26|27
1652784160000|2022-05-17 10:42:40|2084.35|2076.65|2084.07|2076.37|2084.37|2076.67|2084.04|2076.34|26
1652784170000|2022-05-17 10:42:50|2084.08|2076.38|2084.43|2076.73|2084.58|2076.88|2084|2076.3|26
1652784180000|2022-05-17 10:43:00|2084.47|2076.77|2084.29|2076.59|2084.49|2076.79|2083.93|2076.23|17
1652784190000|2022-05-17 10:43:10|2084.33|2076.63|2084.58|2076.88|2084.59|2076.89|2084.33|2076.63|13
1652784200000|2022-05-17 10:43:20|2084.47|2076.77|2084.66|2076.96|2084.66|2076.96|2084.47|2076.77|12
1652784210000|2022-05-17 10:43:30|2084.72|2077.02|2085.16|2077.46|2085.16|2077.46|2084.7|2077|8
1652784220000|2022-05-17 10:43:40|2084.76|2077.06|2085.58|2077.88|2085.62|2077.92|2084.76|2077.06|13
1652784230000|2022-05-17 10:43:50|2085.71|2078.01|2084.33|2076.63|2085.71|2078.01|2084.33|2076.63|25
1652784240000|2022-05-17 10:44:00|2084.34|2076.64|2084.08|2076.38|2084.34|2076.64|2083.95|2076.25|31
1652784250000|2022-05-17 10:44:10|2084.09|2076.39|2083.65|2075.95|2084.1|2076.4|2083.64|2075.94|31
1652784260000|2022-05-17 10:44:20|2083.67|2075.97|2083.83|2076.13|2083.86|2076.16|2083.52|2075.82|26
1652784270000|2022-05-17 10:44:30|2083.76|2076.06|2084.19|2076.49|2084.19|2076.49|2083.65|2075.95|28
1652784280000|2022-05-17 10:44:40|2084.21|2076.51|2083.8|2076.1|2084.32|2076.62|2083.61|2075.91|30
1652784290000|2022-05-17 10:44:50|2083.81|2076.11|2083.09|2075.39|2083.81|2076.11|2082.95|2075.25|30
1652784300000|2022-05-17 10:45:00|2083.06|2075.36|2085.03|2077.33|2085.1|2077.4|2082.95|2075.25|37
1652784310000|2022-05-17 10:45:10|2085.09|2077.39|2085.35|2077.65|2085.54|2077.84|2084.93|2077.23|33
1652784320000|2022-05-17 10:45:20|2085.36|2077.66|2086.09|2078.39|2086.09|2078.39|2085.3|2077.6|30
1652784330000|2022-05-17 10:45:30|2086.01|2078.31|2086.14|2078.44|2086.25|2078.55|2085.97|2078.27|31
1652784340000|2022-05-17 10:45:40|2086.12|2078.42|2086.33|2078.63|2086.4|2078.7|2086.12|2078.42|29
1652784350000|2022-05-17 10:45:50|2086.39|2078.69|2085.32|2077.62|2086.4|2078.7|2085.12|2077.42|36
1652784360000|2022-05-17 10:46:00|2085.35|2077.65|2086.55|2078.85|2086.62|2078.92|2085.35|2077.65|35
1652784370000|2022-05-17 10:46:10|2086.58|2078.88|2085.75|2078.05|2086.61|2078.91|2085.72|2078.02|29
1652784380000|2022-05-17 10:46:20|2085.77|2078.07|2086.14|2078.44|2086.26|2078.56|2085.76|2078.06|33
1652784390000|2022-05-17 10:46:30|2086.21|2078.51|2086.94|2079.24|2086.96|2079.26|2086.21|2078.51|24
1652784400000|2022-05-17 10:46:40|2086.95|2079.25|2087.63|2079.93|2087.63|2079.93|2086.95|2079.25|30
1652784410000|2022-05-17 10:46:50|2087.87|2080.17|2087.47|2079.77|2088.25|2080.55|2087.46|2079.76|33
1652784420000|2022-05-17 10:47:00|2087.37|2079.67|2088.13|2080.43|2088.19|2080.49|2087.37|2079.67|32
1652784430000|2022-05-17 10:47:10|2088.12|2080.42|2087.51|2079.81|2088.17|2080.47|2087.5|2079.8|21
1652784440000|2022-05-17 10:47:20|2087.44|2079.74|2087.21|2079.51|2087.6|2079.9|2087.04|2079.34|22
1652784450000|2022-05-17 10:47:30|2087.22|2079.52|2087.25|2079.55|2087.29|2079.59|2087.15|2079.45|28
1652784460000|2022-05-17 10:47:40|2087.24|2079.54|2087.02|2079.32|2087.28|2079.58|2087|2079.3|25
1652784470000|2022-05-17 10:47:50|2087.03|2079.33|2086.92|2079.22|2087.05|2079.35|2086.65|2078.95|21
1652784480000|2022-05-17 10:48:00|2086.93|2079.23|2087.06|2079.36|2087.16|2079.46|2086.82|2079.12|28
1652784490000|2022-05-17 10:48:10|2087.07|2079.37|2086.76|2079.06|2087.35|2079.65|2086.75|2079.05|26
1652784500000|2022-05-17 10:48:20|2086.78|2079.08|2086.95|2079.25|2086.97|2079.27|2086.73|2079.03|22
1652784510000|2022-05-17 10:48:30|2086.94|2079.24|2087.08|2079.38|2087.35|2079.65|2086.8|2079.1|33
1652784520000|2022-05-17 10:48:40|2087.11|2079.41|2087.06|2079.36|2087.14|2079.44|2086.99|2079.29|23
1652784530000|2022-05-17 10:48:50|2087.08|2079.38|2087.19|2079.49|2087.21|2079.51|2087.05|2079.35|28
1652784540000|2022-05-17 10:49:00|2087.2|2079.5|2088.54|2080.84|2088.72|2081.02|2087.2|2079.5|27
1652784550000|2022-05-17 10:49:10|2088.34|2080.64|2088.06|2080.36|2088.39|2080.69|2087.89|2080.19|33
1652784560000|2022-05-17 10:49:20|2088.1|2080.4|2088.28|2080.58|2088.28|2080.58|2087.98|2080.28|31
1652784570000|2022-05-17 10:49:30|2088.31|2080.61|2087.88|2080.18|2088.41|2080.71|2087.88|2080.18|25
1652784580000|2022-05-17 10:49:40|2087.9|2080.2|2088.42|2080.72|2088.44|2080.74|2087.87|2080.17|25
1652784590000|2022-05-17 10:49:50|2088.38|2080.68|2088.74|2081.04|2088.76|2081.06|2088.28|2080.58|29
1652784600000|2022-05-17 10:50:00|2088.75|2081.05|2088.97|2081.27|2088.97|2081.27|2088.43|2080.73|31
1652784610000|2022-05-17 10:50:10|2089.03|2081.33|2089.07|2081.37|2089.09|2081.39|2088.82|2081.12|19
1652784620000|2022-05-17 10:50:20|2089.05|2081.35|2089.07|2081.37|2089.13|2081.43|2088.73|2081.03|25
1652784630000|2022-05-17 10:50:30|2089.08|2081.38|2088.51|2080.81|2089.08|2081.38|2088.24|2080.54|27
1652784640000|2022-05-17 10:50:40|2088.62|2080.92|2089.58|2081.88|2089.58|2081.88|2088.61|2080.91|24
1652784650000|2022-05-17 10:50:50|2089.59|2081.89|2089.1|2081.4|2089.59|2081.89|2088.81|2081.11|25
1652784660000|2022-05-17 10:51:00|2089.08|2081.38|2088.53|2080.83|2089.1|2081.4|2088.45|2080.75|33
1652784670000|2022-05-17 10:51:10|2088.45|2080.75|2088.72|2081.02|2088.74|2081.04|2088.37|2080.67|22
1652784680000|2022-05-17 10:51:20|2088.68|2080.98|2088.56|2080.86|2088.94|2081.24|2088.52|2080.82|27
1652784690000|2022-05-17 10:51:30|2088.54|2080.84|2088.58|2080.88|2088.92|2081.22|2088.54|2080.84|14
1652784700000|2022-05-17 10:51:40|2088.61|2080.91|2089.53|2081.83|2089.61|2081.91|2088.6|2080.9|20
1652784710000|2022-05-17 10:51:50|2089.58|2081.88|2089.14|2081.44|2089.58|2081.88|2089.01|2081.31|6
1652784720000|2022-05-17 10:52:00|2089.18|2081.48|2089.37|2081.67|2089.56|2081.86|2089.08|2081.38|23
1652784730000|2022-05-17 10:52:10|2089.36|2081.66|2088.98|2081.28|2089.43|2081.73|2088.98|2081.28|18
1652784740000|2022-05-17 10:52:20|2088.83|2081.13|2088.83|2081.13|2088.96|2081.26|2088.7|2081|28
1652784750000|2022-05-17 10:52:30|2088.96|2081.26|2088.86|2081.16|2089.13|2081.43|2088.86|2081.16|31
1652784760000|2022-05-17 10:52:40|2088.94|2081.24|2089.17|2081.47|2089.17|2081.47|2088.85|2081.15|28
1652784770000|2022-05-17 10:52:50|2089.21|2081.51|2088|2080.3|2089.21|2081.51|2087.97|2080.27|25
1652784780000|2022-05-17 10:53:00|2087.99|2080.29|2089.12|2081.42|2089.12|2081.42|2087.99|2080.29|31
1652784790000|2022-05-17 10:53:10|2089.1|2081.4|2088.93|2081.23|2089.11|2081.41|2088.68|2080.98|28
1652784800000|2022-05-17 10:53:20|2088.87|2081.17|2088.32|2080.62|2089.11|2081.41|2088.27|2080.57|37
1652784810000|2022-05-17 10:53:30|2088.3|2080.6|2088.37|2080.67|2088.37|2080.67|2087.96|2080.26|26
1652784820000|2022-05-17 10:53:40|2088.24|2080.54|2088.51|2080.81|2088.7|2081|2088.17|2080.47|35
1652784830000|2022-05-17 10:53:50|2088.52|2080.82|2088.33|2080.63|2088.62|2080.92|2088.33|2080.63|28
1652784840000|2022-05-17 10:54:00|2088.13|2080.43|2088.17|2080.47|2088.34|2080.64|2087.87|2080.17|32
1652784850000|2022-05-17 10:54:10|2088.1|2080.4|2088.06|2080.36|2088.28|2080.58|2088.03|2080.33|34
1652784860000|2022-05-17 10:54:20|2088.03|2080.33|2088.18|2080.48|2088.27|2080.57|2088.03|2080.33|26
1652784870000|2022-05-17 10:54:30|2088.19|2080.49|2088.29|2080.59|2088.56|2080.86|2088.17|2080.47|21
1652784880000|2022-05-17 10:54:40|2088.25|2080.55|2087.43|2079.73|2088.25|2080.55|2087.26|2079.56|31
1652784890000|2022-05-17 10:54:50|2087.45|2079.75|2087.02|2079.32|2087.45|2079.75|2086.93|2079.23|30
1652784900000|2022-05-17 10:55:00|2087.01|2079.31|2088.07|2080.37|2088.07|2080.37|2086.83|2079.13|36
1652784910000|2022-05-17 10:55:10|2088.08|2080.38|2088.3|2080.6|2088.39|2080.69|2088.02|2080.32|26
1652784920000|2022-05-17 10:55:20|2088.37|2080.67|2088.05|2080.35|2088.37|2080.67|2088.03|2080.33|25
1652784930000|2022-05-17 10:55:30|2088.04|2080.34|2087.66|2079.96|2088.05|2080.35|2087.66|2079.96|26
1652784940000|2022-05-17 10:55:40|2087.58|2079.88|2087.3|2079.6|2087.58|2079.88|2087.3|2079.6|23
1652784950000|2022-05-17 10:55:50|2087.31|2079.61|2087.65|2079.95|2087.65|2079.95|2087.24|2079.54|22
1652784960000|2022-05-17 10:56:00|2087.67|2079.97|2087.7|2080|2087.86|2080.16|2087.67|2079.97|25
1652784970000|2022-05-17 10:56:10|2087.64|2079.94|2086.89|2079.19|2087.64|2079.94|2086.88|2079.18|19
1652784980000|2022-05-17 10:56:20|2086.91|2079.21|2086.42|2078.72|2086.92|2079.22|2086.3|2078.6|30
1652784990000|2022-05-17 10:56:30|2086.44|2078.74|2086.54|2078.84|2086.88|2079.18|2086.33|2078.63|25
1652785000000|2022-05-17 10:56:40|2086.55|2078.85|2086.29|2078.59|2086.72|2079.02|2086.29|2078.59|24
1652785010000|2022-05-17 10:56:50|2086.3|2078.6|2086.31|2078.61|2086.34|2078.64|2086.21|2078.51|24
1652785020000|2022-05-17 10:57:00|2086.36|2078.66|2086.35|2078.65|2086.57|2078.87|2086.29|2078.59|28
1652785030000|2022-05-17 10:57:10|2086.36|2078.66|2086.74|2079.04|2086.99|2079.29|2086.36|2078.66|32
1652785040000|2022-05-17 10:57:20|2086.75|2079.05|2086.62|2078.92|2086.94|2079.24|2086.53|2078.83|28
1652785050000|2022-05-17 10:57:30|2086.61|2078.91|2086.64|2078.94|2086.71|2079.01|2086.47|2078.77|32
1652785060000|2022-05-17 10:57:40|2086.58|2078.88|2086.26|2078.56|2086.65|2078.95|2086.26|2078.56|21
1652785070000|2022-05-17 10:57:50|2086.27|2078.57|2085.86|2078.16|2086.29|2078.59|2085.86|2078.16|14
1652785080000|2022-05-17 10:58:00|2085.92|2078.22|2086.58|2078.88|2086.65|2078.95|2085.91|2078.21|25
1652785090000|2022-05-17 10:58:10|2086.46|2078.76|2086.41|2078.71|2086.48|2078.78|2086.35|2078.65|14
1652785100000|2022-05-17 10:58:20|2086.35|2078.65|2085.77|2078.07|2086.41|2078.71|2085.77|2078.07|19
1652785110000|2022-05-17 10:58:30|2085.79|2078.09|2085.63|2077.93|2086.02|2078.32|2085.32|2077.62|29
1652785120000|2022-05-17 10:58:40|2085.51|2077.81|2085.06|2077.36|2085.54|2077.84|2085.06|2077.36|26
1652785130000|2022-05-17 10:58:50|2084.99|2077.29|2085.1|2077.4|2085.36|2077.66|2084.62|2076.92|38
1652785140000|2022-05-17 10:59:00|2085.11|2077.41|2085.25|2077.55|2085.27|2077.57|2085.06|2077.36|33
1652785150000|2022-05-17 10:59:10|2085.23|2077.53|2085.25|2077.55|2085.33|2077.63|2085.11|2077.41|21
1652785160000|2022-05-17 10:59:20|2085.3|2077.6|2084.99|2077.29|2085.33|2077.63|2084.98|2077.28|25
1652785170000|2022-05-17 10:59:30|2085|2077.3|2084.88|2077.18|2085.19|2077.49|2084.72|2077.02|34
1652785180000|2022-05-17 10:59:40|2084.89|2077.19|2084.68|2076.98|2084.9|2077.2|2084.53|2076.83|24
1652785190000|2022-05-17 10:59:50|2084.64|2076.94|2084.51|2076.81|2084.72|2077.02|2084.5|2076.8|30
1652785200000|2022-05-17 11:00:00|2084.24|2076.54|2084.67|2076.97|2084.67|2076.97|2083.71|2076.01|27
1652785210000|2022-05-17 11:00:10|2084.59|2076.89|2084.8|2077.1|2084.87|2077.17|2084.31|2076.61|33
1652785220000|2022-05-17 11:00:20|2084.83|2077.13|2084.91|2077.21|2085.06|2077.36|2084.83|2077.13|27
1652785230000|2022-05-17 11:00:30|2084.99|2077.29|2085.19|2077.49|2085.25|2077.55|2084.82|2077.12|31
1652785240000|2022-05-17 11:00:40|2085.15|2077.45|2085.09|2077.39|2085.25|2077.55|2084.94|2077.24|30
1652785250000|2022-05-17 11:00:50|2085.07|2077.37|2085.01|2077.31|2085.34|2077.64|2084.89|2077.19|26
1652785260000|2022-05-17 11:01:00|2085.06|2077.36|2084.86|2077.16|2085.2|2077.5|2084.74|2077.04|20
1652785270000|2022-05-17 11:01:10|2084.99|2077.29|2085.09|2077.39|2085.11|2077.41|2084.95|2077.25|28
1652785280000|2022-05-17 11:01:20|2085.06|2077.36|2085.02|2077.32|2085.08|2077.38|2084.98|2077.28|26
1652785290000|2022-05-17 11:01:30|2085.01|2077.31|2085.06|2077.36|2085.09|2077.39|2084.95|2077.25|19
1652785300000|2022-05-17 11:01:40|2085.07|2077.37|2085.15|2077.45|2085.24|2077.54|2085.01|2077.31|32
1652785310000|2022-05-17 11:01:50|2085.18|2077.48|2085.16|2077.46|2085.3|2077.6|2085.09|2077.39|26
1652785320000|2022-05-17 11:02:00|2085.15|2077.45|2084.97|2077.27|2085.27|2077.57|2084.88|2077.18|25
1652785330000|2022-05-17 11:02:10|2084.99|2077.29|2084.86|2077.16|2084.99|2077.29|2084.86|2077.16|16
1652785340000|2022-05-17 11:02:20|2084.96|2077.26|2085.27|2077.57|2085.34|2077.64|2084.88|2077.18|26
1652785350000|2022-05-17 11:02:30|2085.23|2077.53|2085.46|2077.76|2085.46|2077.76|2085.23|2077.53|27
1652785360000|2022-05-17 11:02:40|2085.49|2077.79|2085.35|2077.65|2085.49|2077.79|2085.28|2077.58|30
1652785370000|2022-05-17 11:02:50|2085.34|2077.64|2085.36|2077.66|2085.39|2077.69|2085.34|2077.64|10
1652785380000|2022-05-17 11:03:00|2085.77|2078.07|2085.46|2077.76|2085.77|2078.07|2085.34|2077.64|23
1652785390000|2022-05-17 11:03:10|2085.47|2077.77|2085.47|2077.77|2085.48|2077.78|2085.42|2077.72|13
1652785400000|2022-05-17 11:03:20|2085.48|2077.78|2085.59|2077.89|2085.59|2077.89|2085.44|2077.74|20
1652785410000|2022-05-17 11:03:30|2085.66|2077.96|2085.61|2077.91|2085.66|2077.96|2085.55|2077.85|21
1652785420000|2022-05-17 11:03:40|2085.64|2077.94|2085.55|2077.85|2085.67|2077.97|2085.43|2077.73|33
1652785430000|2022-05-17 11:03:50|2085.56|2077.86|2085.52|2077.82|2085.62|2077.92|2085.5|2077.8|19
1652785440000|2022-05-17 11:04:00|2085.51|2077.81|2085.47|2077.77|2085.71|2078.01|2085.47|2077.77|23
1652785450000|2022-05-17 11:04:10|2085.53|2077.83|2085.06|2077.36|2085.53|2077.83|2084.9|2077.2|22
1652785460000|2022-05-17 11:04:20|2084.9|2077.2|2085.26|2077.56|2085.26|2077.56|2084.9|2077.2|33
1652785470000|2022-05-17 11:04:30|2085.25|2077.55|2084.96|2077.26|2085.26|2077.56|2084.94|2077.24|28
1652785480000|2022-05-17 11:04:40|2084.86|2077.16|2084.91|2077.21|2084.91|2077.21|2084.85|2077.15|18
1652785490000|2022-05-17 11:04:50|2084.85|2077.15|2085.28|2077.58|2085.28|2077.58|2084.85|2077.15|23
1652785500000|2022-05-17 11:05:00|2085.3|2077.6|2085.76|2078.06|2085.79|2078.09|2085.13|2077.43|35
1652785510000|2022-05-17 11:05:10|2085.79|2078.09|2085.87|2078.17|2085.87|2078.17|2085.43|2077.73|29
1652785520000|2022-05-17 11:05:20|2085.86|2078.16|2086.23|2078.53|2086.27|2078.57|2085.86|2078.16|18
1652785530000|2022-05-17 11:05:30|2086.22|2078.52|2086.31|2078.61|2086.35|2078.65|2086.18|2078.48|13
1652785540000|2022-05-17 11:05:40|2086.3|2078.6|2086.32|2078.62|2086.35|2078.65|2086.3|2078.6|8
1652785550000|2022-05-17 11:05:50|2086.35|2078.65|2086.77|2079.07|2086.77|2079.07|2086.35|2078.65|15
1652785560000|2022-05-17 11:06:00|2086.76|2079.06|2086.62|2078.92|2086.77|2079.07|2086.55|2078.85|13
1652785570000|2022-05-17 11:06:10|2086.61|2078.91|2086.88|2079.18|2086.95|2079.25|2086.51|2078.81|29
1652785580000|2022-05-17 11:06:20|2086.89|2079.19|2086.62|2078.92|2086.89|2079.19|2086.5|2078.8|28
1652785590000|2022-05-17 11:06:30|2086.63|2078.93|2086.74|2079.04|2086.78|2079.08|2086.61|2078.91|28
1652785600000|2022-05-17 11:06:40|2086.71|2079.01|2086.74|2079.04|2086.75|2079.05|2086.68|2078.98|14
1652785610000|2022-05-17 11:06:50|2086.73|2079.03|2086.73|2079.03|2086.76|2079.06|2086.71|2079.01|17
1652785620000|2022-05-17 11:07:00|2086.74|2079.04|2086.73|2079.03|2086.82|2079.12|2086.72|2079.02|24
1652785630000|2022-05-17 11:07:10|2086.74|2079.04|2086.76|2079.06|2086.76|2079.06|2086.72|2079.02|14
1652785640000|2022-05-17 11:07:20|2086.77|2079.07|2087.24|2079.54|2087.24|2079.54|2086.77|2079.07|15
1652785650000|2022-05-17 11:07:30|2087.19|2079.49|2087.23|2079.53|2087.23|2079.53|2087.15|2079.45|8
1652785660000|2022-05-17 11:07:40|2087.17|2079.47|2087.3|2079.6|2087.55|2079.85|2087.15|2079.45|24
1652785670000|2022-05-17 11:07:50|2087.29|2079.59|2087.1|2079.4|2087.55|2079.85|2087.01|2079.31|30
1652785680000|2022-05-17 11:08:00|2087.06|2079.36|2087.2|2079.5|2087.28|2079.58|2087.05|2079.35|24
1652785690000|2022-05-17 11:08:10|2087.26|2079.56|2085.99|2078.29|2087.31|2079.61|2085.97|2078.27|31
1652785700000|2022-05-17 11:08:20|2086|2078.3|2086.02|2078.32|2086.09|2078.39|2085.99|2078.29|18
1652785710000|2022-05-17 11:08:30|2085.85|2078.15|2085.28|2077.58|2085.85|2078.15|2085.24|2077.54|18
1652785720000|2022-05-17 11:08:40|2085.35|2077.65|2085.28|2077.58|2085.4|2077.7|2085.26|2077.56|20
1652785730000|2022-05-17 11:08:50|2085.3|2077.6|2085.43|2077.73|2085.45|2077.75|2085.28|2077.58|22
1652785740000|2022-05-17 11:09:00|2085.44|2077.74|2086.58|2078.88|2086.58|2078.88|2085.4|2077.7|28
1652785750000|2022-05-17 11:09:10|2086.53|2078.83|2085.86|2078.16|2086.59|2078.89|2085.86|2078.16|21
1652785760000|2022-05-17 11:09:20|2085.81|2078.11|2085.92|2078.22|2085.99|2078.29|2085.79|2078.09|31
1652785770000|2022-05-17 11:09:30|2085.94|2078.24|2086.44|2078.74|2086.44|2078.74|2085.82|2078.12|24
1652785780000|2022-05-17 11:09:40|2086.43|2078.73|2086.52|2078.82|2086.66|2078.96|2086.43|2078.73|27
1652785790000|2022-05-17 11:09:50|2086.49|2078.79|2086.97|2079.27|2086.97|2079.27|2086.46|2078.76|33
1652785800000|2022-05-17 11:10:00|2086.96|2079.26|2087.36|2079.66|2087.41|2079.71|2086.81|2079.11|22
1652785810000|2022-05-17 11:10:10|2087.38|2079.68|2087.37|2079.67|2087.41|2079.71|2087.27|2079.57|8
1652785820000|2022-05-17 11:10:20|2087.38|2079.68|2087.69|2079.99|2087.76|2080.06|2087.38|2079.68|15
1652785830000|2022-05-17 11:10:30|2087.76|2080.06|2087.73|2080.03|2087.78|2080.08|2087.57|2079.87|11
1652785840000|2022-05-17 11:10:40|2087.76|2080.06|2087.78|2080.08|2087.78|2080.08|2087.76|2080.06|2
1652785850000|2022-05-17 11:10:50|2087.79|2080.09|2087.79|2080.09|2087.82|2080.12|2087.75|2080.05|4
1652785860000|2022-05-17 11:11:00|2087.67|2079.97|2088.17|2080.47|2088.21|2080.51|2087.67|2079.97|22
1652785870000|2022-05-17 11:11:10|2088.22|2080.52|2088.19|2080.49|2088.37|2080.67|2088.14|2080.44|23
1652785880000|2022-05-17 11:11:20|2088.22|2080.52|2088.14|2080.44|2088.22|2080.52|2088.09|2080.39|10
1652785890000|2022-05-17 11:11:30|2088.13|2080.43|2087.55|2079.85|2088.2|2080.5|2087.55|2079.85|15
1652785900000|2022-05-17 11:11:40|2087.84|2080.14|2087.9|2080.2|2087.94|2080.24|2087.78|2080.08|19
1652785910000|2022-05-17 11:11:50|2087.87|2080.17|2087.8|2080.1|2087.9|2080.2|2087.77|2080.07|20
1652785920000|2022-05-17 11:12:00|2087.81|2080.11|2087.81|2080.11|2087.9|2080.2|2087.76|2080.06|20
1652785930000|2022-05-17 11:12:10|2087.85|2080.15|2087.97|2080.27|2088|2080.3|2087.8|2080.1|13
1652785940000|2022-05-17 11:12:20|2087.96|2080.26|2087.9|2080.2|2088.03|2080.33|2087.63|2079.93|25
1652785950000|2022-05-17 11:12:30|2087.99|2080.29|2087.92|2080.22|2088.04|2080.34|2087.78|2080.08|18
1652785960000|2022-05-17 11:12:40|2087.99|2080.29|2087.87|2080.17|2087.99|2080.29|2087.79|2080.09|24
1652785970000|2022-05-17 11:12:50|2087.85|2080.15|2087.81|2080.11|2088.03|2080.33|2087.78|2080.08|19
1652785980000|2022-05-17 11:13:00|2087.86|2080.16|2087.9|2080.2|2087.98|2080.28|2087.79|2080.09|15
1652785990000|2022-05-17 11:13:10|2087.91|2080.21|2087.76|2080.06|2088.06|2080.36|2087.75|2080.05|17
1652786000000|2022-05-17 11:13:20|2087.75|2080.05|2087.82|2080.12|2087.82|2080.12|2087.74|2080.04|8
1652786010000|2022-05-17 11:13:30|2087.83|2080.13|2087.82|2080.12|2087.87|2080.17|2087.82|2080.12|7
1652786020000|2022-05-17 11:13:40|2087.81|2080.11|2087.82|2080.12|2087.82|2080.12|2087.78|2080.08|7
1652786030000|2022-05-17 11:13:50|2087.77|2080.07|2087.85|2080.15|2087.85|2080.15|2087.71|2080.01|10
1652786040000|2022-05-17 11:14:00|2087.86|2080.16|2087.78|2080.08|2087.86|2080.16|2087.76|2080.06|13
1652786050000|2022-05-17 11:14:10|2087.91|2080.21|2087.85|2080.15|2088.06|2080.36|2087.78|2080.08|17
1652786060000|2022-05-17 11:14:20|2088.06|2080.36|2088.02|2080.32|2088.24|2080.54|2087.85|2080.15|22
1652786070000|2022-05-17 11:14:30|2087.99|2080.29|2087.26|2079.56|2088.05|2080.35|2087.26|2079.56|26
1652786080000|2022-05-17 11:14:40|2087.09|2079.39|2087.92|2080.22|2087.92|2080.22|2087.09|2079.39|33
1652786090000|2022-05-17 11:14:50|2087.91|2080.21|2088.07|2080.37|2088.2|2080.5|2087.83|2080.13|28
1652786100000|2022-05-17 11:15:00|2088.02|2080.32|2088.45|2080.75|2088.46|2080.76|2088.02|2080.32|27
1652786110000|2022-05-17 11:15:10|2088.17|2080.47|2088.44|2080.74|2088.46|2080.76|2088.16|2080.46|8
1652786120000|2022-05-17 11:15:20|2088.43|2080.73|2088.86|2081.16|2088.86|2081.16|2088.24|2080.54|16
1652786130000|2022-05-17 11:15:30|2088.85|2081.15|2088.94|2081.24|2088.95|2081.25|2088.85|2081.15|18
1652786140000|2022-05-17 11:15:40|2088.93|2081.23|2090.34|2082.64|2090.39|2082.69|2088.85|2081.15|25
1652786150000|2022-05-17 11:15:50|2090.33|2082.63|2090.44|2082.74|2090.46|2082.76|2090.25|2082.55|32
1652786160000|2022-05-17 11:16:00|2090.64|2082.94|2090.7|2083|2090.7|2083|2090.39|2082.69|22
1652786170000|2022-05-17 11:16:10|2090.39|2082.69|2090.52|2082.82|2091.11|2083.41|2090.39|2082.69|23
1652786180000|2022-05-17 11:16:20|2090.53|2082.83|2090.49|2082.79|2091.35|2083.65|2090.39|2082.69|25
1652786190000|2022-05-17 11:16:30|2090.71|2083.01|2089.77|2082.07|2091.16|2083.46|2089.73|2082.03|33
1652786200000|2022-05-17 11:16:40|2089.81|2082.11|2089.26|2081.56|2089.82|2082.12|2089.26|2081.56|32
1652786210000|2022-05-17 11:16:50|2089.21|2081.51|2088.84|2081.14|2089.36|2081.66|2088.71|2081.01|33
1652786220000|2022-05-17 11:17:00|2088.93|2081.23|2087.9|2080.2|2088.96|2081.26|2087.9|2080.2|33
1652786230000|2022-05-17 11:17:10|2087.91|2080.21|2087.17|2079.47|2088.33|2080.63|2087.05|2079.35|28
1652786240000|2022-05-17 11:17:20|2087.38|2079.68|2087.06|2079.36|2087.38|2079.68|2086.48|2078.78|35
1652786250000|2022-05-17 11:17:30|2087.04|2079.34|2086.35|2078.65|2087.18|2079.48|2086.18|2078.48|31
1652786260000|2022-05-17 11:17:40|2086.33|2078.63|2085.01|2077.31|2086.52|2078.82|2085.01|2077.31|31
1652786270000|2022-05-17 11:17:50|2085.03|2077.33|2087.15|2079.45|2087.15|2079.45|2084.75|2077.05|35
1652786280000|2022-05-17 11:18:00|2087.05|2079.35|2086.92|2079.22|2087.19|2079.49|2086.52|2078.82|32
1652786290000|2022-05-17 11:18:10|2086.89|2079.19|2085.88|2078.18|2086.89|2079.19|2085.83|2078.13|21
1652786300000|2022-05-17 11:18:20|2085.9|2078.2|2084.62|2076.92|2085.9|2078.2|2084.41|2076.71|34
1652786310000|2022-05-17 11:18:30|2084.52|2076.82|2084.64|2076.94|2085.17|2077.47|2084.37|2076.67|29
1652786320000|2022-05-17 11:18:40|2084.44|2076.74|2085.1|2077.4|2085.27|2077.57|2084.4|2076.7|28
1652786330000|2022-05-17 11:18:50|2085.09|2077.39|2084.71|2077.01|2085.09|2077.39|2084.39|2076.69|35
1652786340000|2022-05-17 11:19:00|2084.7|2077|2084.4|2076.7|2084.7|2077|2084.31|2076.61|26
1652786350000|2022-05-17 11:19:10|2084.48|2076.78|2085.13|2077.43|2085.4|2077.7|2084.37|2076.67|35
1652786360000|2022-05-17 11:19:20|2084.95|2077.25|2085.4|2077.7|2085.44|2077.74|2084.92|2077.22|30
1652786370000|2022-05-17 11:19:30|2085.42|2077.72|2084.62|2076.92|2085.48|2077.78|2084.61|2076.91|15
1652786380000|2022-05-17 11:19:40|2084.56|2076.86|2085.45|2077.75|2085.52|2077.82|2084.56|2076.86|24
1652786390000|2022-05-17 11:19:50|2085.43|2077.73|2085.11|2077.41|2085.62|2077.92|2085.11|2077.41|25
1652786400000|2022-05-17 11:20:00|2084.96|2077.26|2085.37|2077.67|2085.52|2077.82|2084.96|2077.26|22
1652786410000|2022-05-17 11:20:10|2085.35|2077.65|2085.5|2077.8|2085.5|2077.8|2085.22|2077.52|30
1652786420000|2022-05-17 11:20:20|2085.54|2077.84|2085.83|2078.13|2085.99|2078.29|2085.46|2077.76|31
1652786430000|2022-05-17 11:20:30|2085.88|2078.18|2087.25|2079.55|2087.3|2079.6|2085.88|2078.18|31
1652786440000|2022-05-17 11:20:40|2087.34|2079.64|2087.18|2079.48|2087.51|2079.81|2087.12|2079.42|22
1652786450000|2022-05-17 11:20:50|2087.17|2079.47|2088.2|2080.5|2088.64|2080.94|2087.12|2079.42|29
1652786460000|2022-05-17 11:21:00|2088.19|2080.49|2089.72|2082.02|2089.84|2082.14|2087.76|2080.06|35
1652786470000|2022-05-17 11:21:10|2089.73|2082.03|2090.35|2082.65|2090.64|2082.94|2089.45|2081.75|25
1652786480000|2022-05-17 11:21:20|2090.54|2082.84|2090.22|2082.52|2090.55|2082.85|2089.89|2082.19|24
1652786490000|2022-05-17 11:21:30|2090.23|2082.53|2091.29|2083.59|2091.43|2083.73|2090.22|2082.52|25
1652786500000|2022-05-17 11:21:40|2091.31|2083.61|2091.95|2084.25|2091.95|2084.25|2091.31|2083.61|31
1652786510000|2022-05-17 11:21:50|2091.85|2084.15|2092.26|2084.56|2092.36|2084.66|2091.78|2084.08|22
1652786520000|2022-05-17 11:22:00|2092.3|2084.6|2091.23|2083.53|2092.31|2084.61|2091.1|2083.4|28
1652786530000|2022-05-17 11:22:10|2091.22|2083.52|2088.46|2080.76|2091.68|2083.98|2088.46|2080.76|33
1652786540000|2022-05-17 11:22:20|2088.45|2080.75|2087.13|2079.43|2088.79|2081.09|2086.84|2079.14|38
1652786550000|2022-05-17 11:22:30|2087.15|2079.45|2086.47|2078.77|2087.15|2079.45|2086.47|2078.77|31
1652786560000|2022-05-17 11:22:40|2086.65|2078.95|2085.63|2077.93|2086.78|2079.08|2085.63|2077.93|30
1652786570000|2022-05-17 11:22:50|2085.85|2078.15|2085.89|2078.19|2086.02|2078.32|2085.08|2077.38|34
1652786580000|2022-05-17 11:23:00|2086.11|2078.41|2085.59|2077.89|2086.64|2078.94|2085.59|2077.89|37
1652786590000|2022-05-17 11:23:10|2085.66|2077.96|2083.98|2076.28|2085.66|2077.96|2083.98|2076.28|34
1652786600000|2022-05-17 11:23:20|2083.83|2076.13|2087.08|2079.38|2087.09|2079.39|2083.83|2076.13|38
1652786610000|2022-05-17 11:23:30|2087.07|2079.37|2087.15|2079.45|2087.17|2079.47|2086.29|2078.59|31
1652786620000|2022-05-17 11:23:40|2087.11|2079.41|2086.9|2079.2|2087.23|2079.53|2086.8|2079.1|11
1652786630000|2022-05-17 11:23:50|2086.91|2079.21|2087.18|2079.48|2087.19|2079.49|2086.43|2078.73|28
1652786640000|2022-05-17 11:24:00|2087.19|2079.49|2087.5|2079.8|2087.5|2079.8|2087.14|2079.44|22
1652786650000|2022-05-17 11:24:10|2087.51|2079.81|2087.45|2079.75|2087.99|2080.29|2087.44|2079.74|18
1652786660000|2022-05-17 11:24:20|2087.44|2079.74|2087.06|2079.36|2087.44|2079.74|2086.97|2079.27|29
1652786670000|2022-05-17 11:24:30|2087.05|2079.35|2087.17|2079.47|2087.25|2079.55|2087.03|2079.33|26
1652786680000|2022-05-17 11:24:40|2087.19|2079.49|2087.84|2080.14|2088.03|2080.33|2087.19|2079.49|32
1652786690000|2022-05-17 11:24:50|2087.81|2080.11|2087.53|2079.83|2088.35|2080.65|2087.53|2079.83|32
1652786700000|2022-05-17 11:25:00|2087.5|2079.8|2087.69|2079.99|2087.73|2080.03|2087.5|2079.8|25
1652786710000|2022-05-17 11:25:10|2087.7|2080|2088.47|2080.77|2088.84|2081.14|2087.7|2080|27
1652786720000|2022-05-17 11:25:20|2088.53|2080.83|2088.66|2080.96|2088.66|2080.96|2088.34|2080.64|15
1652786730000|2022-05-17 11:25:30|2088.99|2081.29|2088.91|2081.21|2089.14|2081.44|2088.67|2080.97|27
1652786740000|2022-05-17 11:25:40|2089.22|2081.52|2088.28|2080.58|2089.22|2081.52|2088.12|2080.42|32
1652786750000|2022-05-17 11:25:50|2088.36|2080.66|2088.47|2080.77|2088.49|2080.79|2088.28|2080.58|29
1652786760000|2022-05-17 11:26:00|2088.43|2080.73|2088.32|2080.62|2088.48|2080.78|2088.13|2080.43|29
1652786770000|2022-05-17 11:26:10|2088.23|2080.53|2088.51|2080.81|2088.63|2080.93|2088.23|2080.53|32
1652786780000|2022-05-17 11:26:20|2088.5|2080.8|2089.12|2081.42|2089.12|2081.42|2088.38|2080.68|26
1652786790000|2022-05-17 11:26:30|2089.13|2081.43|2088.94|2081.24|2089.19|2081.49|2088.54|2080.84|28
1652786800000|2022-05-17 11:26:40|2088.93|2081.23|2088.99|2081.29|2089.02|2081.32|2088.86|2081.16|21
1652786810000|2022-05-17 11:26:50|2088.97|2081.27|2088.93|2081.23|2088.99|2081.29|2088.93|2081.23|6
1652786820000|2022-05-17 11:27:00|2089.09|2081.39|2089.41|2081.71|2089.49|2081.79|2089.09|2081.39|19
1652786830000|2022-05-17 11:27:10|2089.36|2081.66|2089.8|2082.1|2089.86|2082.16|2089.36|2081.66|11
1652786840000|2022-05-17 11:27:20|2089.76|2082.06|2089.6|2081.9|2089.76|2082.06|2089.57|2081.87|20
1652786850000|2022-05-17 11:27:30|2089.65|2081.95|2089.48|2081.78|2089.69|2081.99|2089.47|2081.77|10
1652786860000|2022-05-17 11:27:40|2089.42|2081.72|2090.66|2082.96|2090.66|2082.96|2089.42|2081.72|16
1652786870000|2022-05-17 11:27:50|2090.68|2082.98|2088.84|2081.14|2090.9|2083.2|2088.84|2081.14|33
1652786880000|2022-05-17 11:28:00|2088.96|2081.26|2089.72|2082.02|2089.72|2082.02|2088.96|2081.26|31
1652786890000|2022-05-17 11:28:10|2089.69|2081.99|2090.23|2082.53|2090.23|2082.53|2089.41|2081.71|31
1652786900000|2022-05-17 11:28:20|2090.25|2082.55|2090.35|2082.65|2090.35|2082.65|2090.1|2082.4|15
1652786910000|2022-05-17 11:28:30|2090.34|2082.64|2090.43|2082.73|2090.45|2082.75|2090.31|2082.61|20
1652786920000|2022-05-17 11:28:40|2090.51|2082.81|2090.38|2082.68|2090.89|2083.19|2090.38|2082.68|15
1652786930000|2022-05-17 11:28:50|2090.42|2082.72|2090.88|2083.18|2090.94|2083.24|2090.42|2082.72|13
1652786940000|2022-05-17 11:29:00|2090.79|2083.09|2089.84|2082.14|2090.79|2083.09|2089.75|2082.05|20
1652786950000|2022-05-17 11:29:10|2090.05|2082.35|2090|2082.3|2090.05|2082.35|2089.44|2081.74|23
1652786960000|2022-05-17 11:29:20|2090.02|2082.32|2089.38|2081.68|2090.04|2082.34|2089.35|2081.65|19
1652786970000|2022-05-17 11:29:30|2089.4|2081.7|2089.09|2081.39|2089.41|2081.71|2089.02|2081.32|20
1652786980000|2022-05-17 11:29:40|2089.15|2081.45|2088.87|2081.17|2089.38|2081.68|2088.87|2081.17|27
1652786990000|2022-05-17 11:29:50|2088.9|2081.2|2089.42|2081.72|2089.6|2081.9|2088.9|2081.2|26
1652787000000|2022-05-17 11:30:00|2089.36|2081.66|2089.76|2082.06|2090.15|2082.45|2088.87|2081.17|33
1652787010000|2022-05-17 11:30:10|2089.75|2082.05|2090.05|2082.35|2090.18|2082.48|2089.58|2081.88|31
1652787020000|2022-05-17 11:30:20|2090.15|2082.45|2090.7|2083|2090.77|2083.07|2089.96|2082.26|25
1652787030000|2022-05-17 11:30:30|2090.68|2082.98|2090.92|2083.22|2091.09|2083.39|2090.41|2082.71|30
1652787040000|2022-05-17 11:30:40|2090.95|2083.25|2090.98|2083.28|2091.11|2083.41|2090.91|2083.21|29
1652787050000|2022-05-17 11:30:50|2090.97|2083.27|2091.04|2083.34|2091.18|2083.48|2090.89|2083.19|22
1652787060000|2022-05-17 11:31:00|2091.15|2083.45|2091.29|2083.59|2091.29|2083.59|2091.02|2083.32|28
1652787070000|2022-05-17 11:31:10|2091.17|2083.47|2089.51|2081.81|2091.17|2083.47|2089.51|2081.81|30
1652787080000|2022-05-17 11:31:20|2089.41|2081.71|2089.45|2081.75|2089.45|2081.75|2089.11|2081.41|36
1652787090000|2022-05-17 11:31:30|2089.3|2081.6|2089.26|2081.56|2089.34|2081.64|2089.03|2081.33|34
1652787100000|2022-05-17 11:31:40|2089.13|2081.43|2088.5|2080.8|2089.39|2081.69|2088.5|2080.8|32
1652787110000|2022-05-17 11:31:50|2088.51|2080.81|2088.31|2080.61|2088.64|2080.94|2088.25|2080.55|26
1652787120000|2022-05-17 11:32:00|2088.32|2080.62|2087.9|2080.2|2088.43|2080.73|2087.87|2080.17|30
1652787130000|2022-05-17 11:32:10|2087.83|2080.13|2087.58|2079.88|2087.83|2080.13|2087.56|2079.86|21
1652787140000|2022-05-17 11:32:20|2087.44|2079.74|2087.3|2079.6|2087.58|2079.88|2087.3|2079.6|27
1652787150000|2022-05-17 11:32:30|2087.15|2079.45|2087.2|2079.5|2087.4|2079.7|2087.02|2079.32|28
1652787160000|2022-05-17 11:32:40|2087.18|2079.48|2087.64|2079.94|2087.68|2079.98|2087.18|2079.48|16
1652787170000|2022-05-17 11:32:50|2087.62|2079.92|2087.03|2079.33|2087.62|2079.92|2086.94|2079.24|26
1652787180000|2022-05-17 11:33:00|2087|2079.3|2086.14|2078.44|2087.03|2079.33|2086.14|2078.44|26
1652787190000|2022-05-17 11:33:10|2086.15|2078.45|2086.23|2078.53|2086.58|2078.88|2085.82|2078.12|33
1652787200000|2022-05-17 11:33:20|2086.28|2078.58|2086.45|2078.75|2086.5|2078.8|2085.63|2077.93|33
1652787210000|2022-05-17 11:33:30|2086.5|2078.8|2086.47|2078.77|2086.5|2078.8|2085.71|2078.01|28
1652787220000|2022-05-17 11:33:40|2086.75|2079.05|2086.54|2078.84|2087.26|2079.56|2086.54|2078.84|35
1652787230000|2022-05-17 11:33:50|2086.35|2078.65|2086.36|2078.66|2086.65|2078.95|2086.15|2078.45|29
1652787240000|2022-05-17 11:34:00|2086.39|2078.69|2086.33|2078.63|2086.62|2078.92|2086.33|2078.63|20
1652787250000|2022-05-17 11:34:10|2086.09|2078.39|2085.34|2077.64|2086.28|2078.58|2085.29|2077.59|30
1652787260000|2022-05-17 11:34:20|2085.2|2077.5|2085.33|2077.63|2085.41|2077.71|2085.08|2077.38|24
1652787270000|2022-05-17 11:34:30|2085.11|2077.41|2084.8|2077.1|2085.11|2077.41|2084.56|2076.86|20
1652787280000|2022-05-17 11:34:40|2084.79|2077.09|2085.11|2077.41|2085.11|2077.41|2084.62|2076.92|27
1652787290000|2022-05-17 11:34:50|2085.27|2077.57|2085.09|2077.39|2085.37|2077.67|2084.86|2077.16|32
1652787300000|2022-05-17 11:35:00|2085.06|2077.36|2084.91|2077.21|2085.18|2077.48|2084.84|2077.14|23
1652787310000|2022-05-17 11:35:10|2084.95|2077.25|2085.15|2077.45|2085.16|2077.46|2084.92|2077.22|19
1652787320000|2022-05-17 11:35:20|2085.22|2077.52|2084.77|2077.07|2085.23|2077.53|2084.77|2077.07|26
1652787330000|2022-05-17 11:35:30|2084.79|2077.09|2084.51|2076.81|2084.79|2077.09|2084.51|2076.81|13
1652787340000|2022-05-17 11:35:40|2084.52|2076.82|2084.55|2076.85|2084.84|2077.14|2084.51|2076.81|15
1652787350000|2022-05-17 11:35:50|2084.51|2076.81|2083.63|2075.93|2084.71|2077.01|2083.36|2075.66|28
1652787360000|2022-05-17 11:36:00|2083.57|2075.87|2083.39|2075.69|2084.15|2076.45|2083.27|2075.57|35
1652787370000|2022-05-17 11:36:10|2083.24|2075.54|2083.29|2075.59|2083.57|2075.87|2082.52|2074.82|36
1652787380000|2022-05-17 11:36:20|2083.28|2075.58|2082.57|2074.87|2083.29|2075.59|2082.55|2074.85|35
1652787390000|2022-05-17 11:36:30|2082.4|2074.7|2081.01|2073.31|2082.4|2074.7|2080.66|2072.96|38
1652787400000|2022-05-17 11:36:40|2081.27|2073.57|2080.36|2072.66|2081.93|2074.23|2080.27|2072.57|36
1652787410000|2022-05-17 11:36:50|2080.37|2072.67|2080.03|2072.33|2081.16|2073.46|2079.95|2072.25|40
1652787420000|2022-05-17 11:37:00|2080.2|2072.5|2079.47|2071.77|2080.3|2072.6|2079.27|2071.57|36
1652787430000|2022-05-17 11:37:10|2079.34|2071.64|2080.61|2072.91|2081.25|2073.55|2079.27|2071.57|33
1652787440000|2022-05-17 11:37:20|2080.8|2073.1|2083.72|2076.02|2083.99|2076.29|2080.69|2072.99|36
1652787450000|2022-05-17 11:37:30|2083.96|2076.26|2084.97|2077.27|2085.59|2077.89|2083.96|2076.26|38
1652787460000|2022-05-17 11:37:40|2084.51|2076.81|2084.35|2076.65|2084.99|2077.29|2084.35|2076.65|24
1652787470000|2022-05-17 11:37:50|2084.46|2076.76|2084.76|2077.06|2085.02|2077.32|2084.43|2076.73|25
1652787480000|2022-05-17 11:38:00|2084.64|2076.94|2082.71|2075.01|2084.78|2077.08|2082.66|2074.96|34
1652787490000|2022-05-17 11:38:10|2082.72|2075.02|2083.14|2075.44|2084.03|2076.33|2082.68|2074.98|34
1652787500000|2022-05-17 11:38:20|2082.84|2075.14|2083.17|2075.47|2083.31|2075.61|2082.6|2074.9|32
1652787510000|2022-05-17 11:38:30|2083.14|2075.44|2082.82|2075.12|2083.18|2075.48|2082.72|2075.02|35
1652787520000|2022-05-17 11:38:40|2082.78|2075.08|2082.9|2075.2|2083.16|2075.46|2082.74|2075.04|34
1652787530000|2022-05-17 11:38:50|2082.82|2075.12|2080.34|2072.64|2083.1|2075.4|2080.23|2072.53|36
1652787540000|2022-05-17 11:39:00|2080.45|2072.75|2079.87|2072.17|2080.63|2072.93|2079.49|2071.79|31
1652787550000|2022-05-17 11:39:10|2079.86|2072.16|2080.91|2073.21|2081.12|2073.42|2079.86|2072.16|34
1652787560000|2022-05-17 11:39:20|2080.85|2073.15|2080.83|2073.13|2081.14|2073.44|2080.8|2073.1|33
1652787570000|2022-05-17 11:39:30|2080.81|2073.11|2081.15|2073.45|2081.18|2073.48|2080.74|2073.04|33
1652787580000|2022-05-17 11:39:40|2081.13|2073.43|2080.17|2072.47|2081.17|2073.47|2080.17|2072.47|28
1652787590000|2022-05-17 11:39:50|2079.74|2072.04|2080.07|2072.37|2080.21|2072.51|2079.74|2072.04|24
1652787600000|2022-05-17 11:40:00|2080.11|2072.41|2080.93|2073.23|2080.93|2073.23|2079.8|2072.1|36
1652787610000|2022-05-17 11:40:10|2081.02|2073.32|2081.05|2073.35|2081.15|2073.45|2080.93|2073.23|38
1652787620000|2022-05-17 11:40:20|2080.97|2073.27|2081.17|2073.47|2081.17|2073.47|2080.9|2073.2|27
1652787630000|2022-05-17 11:40:30|2081.16|2073.46|2080.97|2073.27|2081.16|2073.46|2080.81|2073.11|27
1652787640000|2022-05-17 11:40:40|2081.02|2073.32|2079.86|2072.16|2081.03|2073.33|2079.86|2072.16|38
1652787650000|2022-05-17 11:40:50|2080.01|2072.31|2079.01|2071.31|2080.18|2072.48|2078.73|2071.03|27
1652787660000|2022-05-17 11:41:00|2078.92|2071.22|2080.38|2072.68|2080.38|2072.68|2078.92|2071.22|32
1652787670000|2022-05-17 11:41:10|2080.46|2072.76|2080.01|2072.31|2080.64|2072.94|2080.01|2072.31|29
1652787680000|2022-05-17 11:41:20|2079.9|2072.2|2080.33|2072.63|2080.53|2072.83|2079.87|2072.17|31
1652787690000|2022-05-17 11:41:30|2080.48|2072.78|2080.53|2072.83|2080.75|2073.05|2080.09|2072.39|27
1652787700000|2022-05-17 11:41:40|2080.52|2072.82|2080.55|2072.85|2080.75|2073.05|2080.52|2072.82|29
1652787710000|2022-05-17 11:41:50|2080.78|2073.08|2080.61|2072.91|2080.92|2073.22|2080.61|2072.91|22
1652787720000|2022-05-17 11:42:00|2080.6|2072.9|2081.54|2073.84|2081.54|2073.84|2080.6|2072.9|36
1652787730000|2022-05-17 11:42:10|2081.66|2073.96|2082.35|2074.65|2082.48|2074.78|2081.52|2073.82|34
1652787740000|2022-05-17 11:42:20|2082.52|2074.82|2082.69|2074.99|2082.75|2075.05|2082.01|2074.31|28
1652787750000|2022-05-17 11:42:30|2082.68|2074.98|2082.82|2075.12|2082.82|2075.12|2082.47|2074.77|30
1652787760000|2022-05-17 11:42:40|2082.79|2075.09|2083.28|2075.58|2083.49|2075.79|2082.79|2075.09|31
1652787770000|2022-05-17 11:42:50|2083.32|2075.62|2084.05|2076.35|2084.25|2076.55|2083.18|2075.48|35
1652787780000|2022-05-17 11:43:00|2083.7|2076|2083.54|2075.84|2083.93|2076.23|2083.1|2075.4|34
1652787790000|2022-05-17 11:43:10|2083.85|2076.15|2083.6|2075.9|2083.93|2076.23|2083.4|2075.7|39
1652787800000|2022-05-17 11:43:20|2083.88|2076.18|2083.99|2076.29|2084.03|2076.33|2083.88|2076.18|18
1652787810000|2022-05-17 11:43:30|2084.3|2076.6|2084.5|2076.8|2084.54|2076.84|2083.93|2076.23|30
1652787820000|2022-05-17 11:43:40|2084.45|2076.75|2084.1|2076.4|2084.45|2076.75|2083.8|2076.1|28
1652787830000|2022-05-17 11:43:50|2084.09|2076.39|2084.35|2076.65|2084.52|2076.82|2083.96|2076.26|28
1652787840000|2022-05-17 11:44:00|2084.13|2076.43|2084.16|2076.46|2084.29|2076.59|2084.07|2076.37|32
1652787850000|2022-05-17 11:44:10|2084.08|2076.38|2084.17|2076.47|2084.26|2076.56|2084.08|2076.38|28
1652787860000|2022-05-17 11:44:20|2084.18|2076.48|2083.34|2075.64|2084.23|2076.53|2082.75|2075.05|38
1652787870000|2022-05-17 11:44:30|2083.16|2075.46|2083.4|2075.7|2083.79|2076.09|2083.16|2075.46|35
1652787880000|2022-05-17 11:44:40|2083.37|2075.67|2082.66|2074.96|2083.45|2075.75|2082.61|2074.91|30
1652787890000|2022-05-17 11:44:50|2082.73|2075.03|2083.29|2075.59|2083.64|2075.94|2082.73|2075.03|37
1652787900000|2022-05-17 11:45:00|2083.1|2075.4|2084.33|2076.63|2084.42|2076.72|2083.1|2075.4|34
1652787910000|2022-05-17 11:45:10|2084.32|2076.62|2084.48|2076.78|2084.95|2077.25|2084.19|2076.49|36
1652787920000|2022-05-17 11:45:20|2084.43|2076.73|2084.7|2077|2085.13|2077.43|2084.43|2076.73|36
1652787930000|2022-05-17 11:45:30|2084.61|2076.91|2084.18|2076.48|2084.76|2077.06|2084.18|2076.48|32
1652787940000|2022-05-17 11:45:40|2084.25|2076.55|2084.26|2076.56|2084.6|2076.9|2084.06|2076.36|35
1652787950000|2022-05-17 11:45:50|2084.53|2076.83|2084.39|2076.69|2084.6|2076.9|2084.18|2076.48|33
1652787960000|2022-05-17 11:46:00|2084.38|2076.68|2083.55|2075.85|2084.44|2076.74|2083.55|2075.85|35
1652787970000|2022-05-17 11:46:10|2083.6|2075.9|2084.29|2076.59|2084.39|2076.69|2083.6|2075.9|30
1652787980000|2022-05-17 11:46:20|2084.36|2076.66|2084.17|2076.47|2084.45|2076.75|2084.17|2076.47|29
1652787990000|2022-05-17 11:46:30|2084.16|2076.46|2084.04|2076.34|2084.36|2076.66|2083.69|2075.99|35
1652788000000|2022-05-17 11:46:40|2084.01|2076.31|2083.98|2076.28|2084.32|2076.62|2083.91|2076.21|29
1652788010000|2022-05-17 11:46:50|2084.02|2076.32|2084.01|2076.31|2084.35|2076.65|2083.92|2076.22|32
1652788020000|2022-05-17 11:47:00|2084.05|2076.35|2084.33|2076.63|2084.35|2076.65|2083.79|2076.09|35
1652788030000|2022-05-17 11:47:10|2084.31|2076.61|2084.27|2076.57|2084.59|2076.89|2084.24|2076.54|29
1652788040000|2022-05-17 11:47:20|2084.26|2076.56|2085.67|2077.97|2085.67|2077.97|2084.26|2076.56|29
1652788050000|2022-05-17 11:47:30|2085.65|2077.95|2085.91|2078.21|2085.98|2078.28|2085.64|2077.94|20
1652788060000|2022-05-17 11:47:40|2085.93|2078.23|2085.23|2077.53|2085.98|2078.28|2085.19|2077.49|32
1652788070000|2022-05-17 11:47:50|2085.2|2077.5|2085.28|2077.58|2085.35|2077.65|2085.14|2077.44|18
1652788080000|2022-05-17 11:48:00|2085.33|2077.63|2085.32|2077.62|2085.68|2077.98|2084.73|2077.03|29
1652788090000|2022-05-17 11:48:10|2085.41|2077.71|2085.49|2077.79|2085.55|2077.85|2085.32|2077.62|20
1652788100000|2022-05-17 11:48:20|2085.5|2077.8|2086.29|2078.59|2086.33|2078.63|2085.5|2077.8|17
1652788110000|2022-05-17 11:48:30|2086.01|2078.31|2085.56|2077.86|2086.25|2078.55|2085.56|2077.86|20
1652788120000|2022-05-17 11:48:40|2085.55|2077.85|2085.48|2077.78|2085.68|2077.98|2084.91|2077.21|28
1652788130000|2022-05-17 11:48:50|2085.38|2077.68|2084.76|2077.06|2085.4|2077.7|2084.51|2076.81|27
1652788140000|2022-05-17 11:49:00|2084.88|2077.18|2084.96|2077.26|2085|2077.3|2084.66|2076.96|25
1652788150000|2022-05-17 11:49:10|2084.98|2077.28|2085.16|2077.46|2085.29|2077.59|2084.92|2077.22|32
1652788160000|2022-05-17 11:49:20|2085.27|2077.57|2085.23|2077.53|2085.35|2077.65|2085.13|2077.43|27
1652788170000|2022-05-17 11:49:30|2085.22|2077.52|2084.81|2077.11|2085.22|2077.52|2084.57|2076.87|29
1652788180000|2022-05-17 11:49:40|2085.12|2077.42|2084.56|2076.86|2085.23|2077.53|2084.47|2076.77|33
1652788190000|2022-05-17 11:49:50|2084.53|2076.83|2084.93|2077.23|2084.93|2077.23|2084.4|2076.7|24
1652788200000|2022-05-17 11:50:00|2084.98|2077.28|2085.88|2078.18|2085.88|2078.18|2084.75|2077.05|34
1652788210000|2022-05-17 11:50:10|2085.72|2078.02|2085.84|2078.14|2085.89|2078.19|2085.53|2077.83|34
1652788220000|2022-05-17 11:50:20|2085.81|2078.11|2085.19|2077.49|2085.82|2078.12|2084.99|2077.29|31
1652788230000|2022-05-17 11:50:30|2085.1|2077.4|2084.76|2077.06|2085.26|2077.56|2084.74|2077.04|27
1652788240000|2022-05-17 11:50:40|2084.64|2076.94|2084.64|2076.94|2084.76|2077.06|2084.33|2076.63|26
1652788250000|2022-05-17 11:50:50|2084.47|2076.77|2084.21|2076.51|2084.68|2076.98|2083.92|2076.22|34
1652788260000|2022-05-17 11:51:00|2084.33|2076.63|2084.28|2076.58|2084.33|2076.63|2083.96|2076.26|24
1652788270000|2022-05-17 11:51:10|2084.23|2076.53|2084.19|2076.49|2084.5|2076.8|2084.03|2076.33|29
1652788280000|2022-05-17 11:51:20|2084.2|2076.5|2084.46|2076.76|2084.46|2076.76|2084.18|2076.48|28
1652788290000|2022-05-17 11:51:30|2084.43|2076.73|2084.6|2076.9|2084.89|2077.19|2084.37|2076.67|30
1652788300000|2022-05-17 11:51:40|2084.57|2076.87|2084.31|2076.61|2084.67|2076.97|2083.97|2076.27|29
1652788310000|2022-05-17 11:51:50|2084.34|2076.64|2084.59|2076.89|2084.78|2077.08|2084.34|2076.64|26
1652788320000|2022-05-17 11:52:00|2084.58|2076.88|2084.56|2076.86|2084.81|2077.11|2084.46|2076.76|30
1652788330000|2022-05-17 11:52:10|2084.43|2076.73|2082.85|2075.15|2084.48|2076.78|2082.71|2075.01|37
1652788340000|2022-05-17 11:52:20|2082.84|2075.14|2082.6|2074.9|2083.15|2075.45|2082.6|2074.9|33
1652788350000|2022-05-17 11:52:30|2082.62|2074.92|2082.66|2074.96|2082.9|2075.2|2082.53|2074.83|35
1652788360000|2022-05-17 11:52:40|2082.65|2074.95|2081.82|2074.12|2082.77|2075.07|2081.82|2074.12|31
1652788370000|2022-05-17 11:52:50|2081.86|2074.16|2081.7|2074|2081.9|2074.2|2081.44|2073.74|28
1652788380000|2022-05-17 11:53:00|2081.75|2074.05|2082.5|2074.8|2082.61|2074.91|2081.42|2073.72|35
1652788390000|2022-05-17 11:53:10|2082.44|2074.74|2081.55|2073.85|2082.45|2074.75|2081.46|2073.76|34
1652788400000|2022-05-17 11:53:20|2081.76|2074.06|2082.06|2074.36|2082.3|2074.6|2081.76|2074.06|37
1652788410000|2022-05-17 11:53:30|2082.04|2074.34|2082.77|2075.07|2082.93|2075.23|2082.04|2074.34|24
1652788420000|2022-05-17 11:53:40|2082.86|2075.16|2082.53|2074.83|2082.86|2075.16|2082.42|2074.72|29
1652788430000|2022-05-17 11:53:50|2082.46|2074.76|2081.79|2074.09|2082.61|2074.91|2081.79|2074.09|32
1652788440000|2022-05-17 11:54:00|2081.65|2073.95|2082.78|2075.08|2082.78|2075.08|2081.65|2073.95|36
1652788450000|2022-05-17 11:54:10|2082.7|2075|2082.29|2074.59|2082.7|2075|2082.07|2074.37|36
1652788460000|2022-05-17 11:54:20|2082.1|2074.4|2082.17|2074.47|2082.45|2074.75|2082.07|2074.37|27
1652788470000|2022-05-17 11:54:30|2082.1|2074.4|2081.96|2074.26|2082.13|2074.43|2081.24|2073.54|38
1652788480000|2022-05-17 11:54:40|2081.81|2074.11|2082.1|2074.4|2082.45|2074.75|2081.81|2074.11|34
1652788490000|2022-05-17 11:54:50|2082.08|2074.38|2082.41|2074.71|2082.51|2074.81|2081.94|2074.24|28
1652788500000|2022-05-17 11:55:00|2082.52|2074.82|2082.35|2074.65|2082.63|2074.93|2082.23|2074.53|29
1652788510000|2022-05-17 11:55:10|2082.4|2074.7|2082.4|2074.7|2082.47|2074.77|2082.3|2074.6|13
1652788520000|2022-05-17 11:55:20|2082.38|2074.68|2082|2074.3|2082.42|2074.72|2081.79|2074.09|23
1652788530000|2022-05-17 11:55:30|2082.02|2074.32|2082.17|2074.47|2082.2|2074.5|2081.92|2074.22|28
1652788540000|2022-05-17 11:55:40|2082.11|2074.41|2082.15|2074.45|2082.32|2074.62|2082.11|2074.41|24
1652788550000|2022-05-17 11:55:50|2082.14|2074.44|2082.09|2074.39|2082.17|2074.47|2081.99|2074.29|21
1652788560000|2022-05-17 11:56:00|2082.06|2074.36|2081.74|2074.04|2082.16|2074.46|2081.7|2074|29
1652788570000|2022-05-17 11:56:10|2081.68|2073.98|2081.77|2074.07|2081.91|2074.21|2081.59|2073.89|33
1652788580000|2022-05-17 11:56:20|2081.73|2074.03|2081.69|2073.99|2081.8|2074.1|2081.61|2073.91|24
1652788590000|2022-05-17 11:56:30|2081.75|2074.05|2083.76|2076.06|2084.54|2076.84|2081.69|2073.99|26
1652788600000|2022-05-17 11:56:40|2084.04|2076.34|2084.75|2077.05|2085.05|2077.35|2083.92|2076.22|36
1652788610000|2022-05-17 11:56:50|2084.76|2077.06|2084.62|2076.92|2085.42|2077.72|2084.44|2076.74|36
1652788620000|2022-05-17 11:57:00|2084.7|2077|2085.65|2077.95|2085.65|2077.95|2084.57|2076.87|33
1652788630000|2022-05-17 11:57:10|2085.64|2077.94|2085.9|2078.2|2085.92|2078.22|2085.41|2077.71|30
1652788640000|2022-05-17 11:57:20|2085.85|2078.15|2085.46|2077.76|2085.96|2078.26|2085.28|2077.58|32
1652788650000|2022-05-17 11:57:30|2084.91|2077.21|2084.78|2077.08|2085.33|2077.63|2084.71|2077.01|27
1652788660000|2022-05-17 11:57:40|2084.79|2077.09|2084.49|2076.79|2084.85|2077.15|2084.41|2076.71|23
1652788670000|2022-05-17 11:57:50|2084.46|2076.76|2084.49|2076.79|2084.76|2077.06|2084.44|2076.74|36
1652788680000|2022-05-17 11:58:00|2084.51|2076.81|2084.79|2077.09|2084.79|2077.09|2084.33|2076.63|33
1652788690000|2022-05-17 11:58:10|2084.77|2077.07|2084.52|2076.82|2085.05|2077.35|2084.52|2076.82|37
1652788700000|2022-05-17 11:58:20|2084.46|2076.76|2085|2077.3|2085|2077.3|2084.42|2076.72|31
1652788710000|2022-05-17 11:58:30|2084.95|2077.25|2085.09|2077.39|2085.27|2077.57|2084.95|2077.25|33
1652788720000|2022-05-17 11:58:40|2085.01|2077.31|2084.13|2076.43|2085.09|2077.39|2084|2076.3|37
1652788730000|2022-05-17 11:58:50|2084.05|2076.35|2083.91|2076.21|2084.13|2076.43|2083.45|2075.75|33
1652788740000|2022-05-17 11:59:00|2083.9|2076.2|2083.76|2076.06|2084.01|2076.31|2083.62|2075.92|33
1652788750000|2022-05-17 11:59:10|2083.74|2076.04|2083.2|2075.5|2083.74|2076.04|2082.91|2075.21|38
1652788760000|2022-05-17 11:59:20|2083.19|2075.49|2083.22|2075.52|2083.32|2075.62|2082.69|2074.99|34
1652788770000|2022-05-17 11:59:30|2083.26|2075.56|2082.52|2074.82|2083.27|2075.57|2082.43|2074.73|33
1652788780000|2022-05-17 11:59:40|2082.53|2074.83|2083.18|2075.48|2083.3|2075.6|2082.53|2074.83|38
1652788790000|2022-05-17 11:59:50|2083.17|2075.47|2082.47|2074.77|2083.17|2075.47|2082.34|2074.64|32
1652788800000|2022-05-17 12:00:00|2082.51|2074.81|2082.04|2074.34|2082.55|2074.85|2081.92|2074.22|30
1652788810000|2022-05-17 12:00:10|2082.03|2074.33|2082.41|2074.71|2082.41|2074.71|2081.81|2074.11|32
1652788820000|2022-05-17 12:00:20|2082.38|2074.68|2082.49|2074.79|2082.59|2074.89|2082.28|2074.58|33
1652788830000|2022-05-17 12:00:30|2082.43|2074.73|2082.52|2074.82|2082.52|2074.82|2082.02|2074.32|37
1652788840000|2022-05-17 12:00:40|2082.51|2074.81|2082.34|2074.64|2082.54|2074.84|2082.23|2074.53|18
1652788850000|2022-05-17 12:00:50|2082.39|2074.69|2082.32|2074.62|2082.53|2074.83|2082.3|2074.6|17
1652788860000|2022-05-17 12:01:00|2082.33|2074.63|2082.46|2074.76|2082.91|2075.21|2082.33|2074.63|34
1652788870000|2022-05-17 12:01:10|2082.48|2074.78|2082.04|2074.34|2082.48|2074.78|2081.93|2074.23|35
1652788880000|2022-05-17 12:01:20|2082.12|2074.42|2081|2073.3|2082.12|2074.42|2080.52|2072.82|36
1652788890000|2022-05-17 12:01:30|2081.03|2073.33|2080.53|2072.83|2081.03|2073.33|2080.34|2072.64|20
1652788900000|2022-05-17 12:01:40|2080.54|2072.84|2080.64|2072.94|2080.97|2073.27|2080.49|2072.79|32
1652788910000|2022-05-17 12:01:50|2080.63|2072.93|2080.49|2072.79|2080.74|2073.04|2080.45|2072.75|20
1652788920000|2022-05-17 12:02:00|2080.47|2072.77|2079.95|2072.25|2080.47|2072.77|2079.65|2071.95|29
1652788930000|2022-05-17 12:02:10|2079.92|2072.22|2079.6|2071.9|2080.03|2072.33|2079.6|2071.9|31
1652788940000|2022-05-17 12:02:20|2079.61|2071.91|2079.84|2072.14|2080.02|2072.32|2079.58|2071.88|34
1652788950000|2022-05-17 12:02:30|2079.78|2072.08|2079.2|2071.5|2079.85|2072.15|2078.93|2071.23|34
1652788960000|2022-05-17 12:02:40|2079.21|2071.51|2079.6|2071.9|2079.76|2072.06|2079.07|2071.37|38
1652788970000|2022-05-17 12:02:50|2079.65|2071.95|2080.44|2072.74|2080.44|2072.74|2079.65|2071.95|35
1652788980000|2022-05-17 12:03:00|2080.31|2072.61|2081.27|2073.57|2081.83|2074.13|2080.31|2072.61|37
1652788990000|2022-05-17 12:03:10|2081.23|2073.53|2081.21|2073.51|2081.59|2073.89|2081.02|2073.32|32
1652789000000|2022-05-17 12:03:20|2081.52|2073.82|2081.27|2073.57|2081.52|2073.82|2081.21|2073.51|28
1652789010000|2022-05-17 12:03:30|2081.18|2073.48|2081.92|2074.22|2082.09|2074.39|2081.18|2073.48|24
1652789020000|2022-05-17 12:03:40|2081.93|2074.23|2082.19|2074.49|2082.44|2074.74|2081.57|2073.87|33
1652789030000|2022-05-17 12:03:50|2082.15|2074.45|2082.18|2074.48|2082.51|2074.81|2082.04|2074.34|35
1652789040000|2022-05-17 12:04:00|2082.15|2074.45|2082.34|2074.64|2082.34|2074.64|2082.06|2074.36|27
1652789050000|2022-05-17 12:04:10|2082.25|2074.55|2083.09|2075.39|2083.09|2075.39|2082.04|2074.34|28
1652789060000|2022-05-17 12:04:20|2083.17|2075.47|2083.3|2075.6|2083.98|2076.28|2083.17|2075.47|32
1652789070000|2022-05-17 12:04:30|2083.31|2075.61|2083.9|2076.2|2083.9|2076.2|2083.21|2075.51|32
1652789080000|2022-05-17 12:04:40|2083.89|2076.19|2084.01|2076.31|2084.02|2076.32|2083.75|2076.05|22
1652789090000|2022-05-17 12:04:50|2084.02|2076.32|2083.86|2076.16|2084.03|2076.33|2083.57|2075.87|22
1652789100000|2022-05-17 12:05:00|2083.89|2076.19|2083.48|2075.78|2084.03|2076.33|2082.83|2075.13|29
1652789110000|2022-05-17 12:05:10|2083.45|2075.75|2083.72|2076.02|2084.69|2076.99|2083.11|2075.41|34
1652789120000|2022-05-17 12:05:20|2083.65|2075.95|2083.76|2076.06|2084.08|2076.38|2083.6|2075.9|24
1652789130000|2022-05-17 12:05:30|2083.62|2075.92|2084.65|2076.95|2084.65|2076.95|2083.62|2075.92|28
1652789140000|2022-05-17 12:05:40|2084.67|2076.97|2084.59|2076.89|2085.06|2077.36|2084.37|2076.67|28
1652789150000|2022-05-17 12:05:50|2084.72|2077.02|2085.79|2078.09|2085.89|2078.19|2084.72|2077.02|27
1652789160000|2022-05-17 12:06:00|2085.4|2077.7|2085.21|2077.51|2085.52|2077.82|2084.83|2077.13|31
1652789170000|2022-05-17 12:06:10|2085.22|2077.52|2085.63|2077.93|2085.63|2077.93|2085.22|2077.52|27
1652789180000|2022-05-17 12:06:20|2085.53|2077.83|2084.61|2076.91|2085.64|2077.94|2084.59|2076.89|33
1652789190000|2022-05-17 12:06:30|2084.63|2076.93|2085.44|2077.74|2085.46|2077.76|2084.6|2076.9|29
1652789200000|2022-05-17 12:06:40|2085.47|2077.77|2085.31|2077.61|2085.47|2077.77|2085.11|2077.41|31
1652789210000|2022-05-17 12:06:50|2085.37|2077.67|2085.81|2078.11|2086.05|2078.35|2085.34|2077.64|27
1652789220000|2022-05-17 12:07:00|2085.86|2078.16|2085.83|2078.13|2086.33|2078.63|2085.73|2078.03|33
1652789230000|2022-05-17 12:07:10|2085.85|2078.15|2085.85|2078.15|2086.25|2078.55|2085.85|2078.15|9
1652789240000|2022-05-17 12:07:20|2085.88|2078.18|2085.95|2078.25|2085.95|2078.25|2085.88|2078.18|9
1652789250000|2022-05-17 12:07:30|2086.18|2078.48|2086.89|2079.19|2086.89|2079.19|2085.94|2078.24|17
1652789260000|2022-05-17 12:07:40|2087.02|2079.32|2087.28|2079.58|2087.28|2079.58|2087.02|2079.32|12
1652789270000|2022-05-17 12:07:50|2087.35|2079.65|2087.27|2079.57|2087.36|2079.66|2087.27|2079.57|6
1652789280000|2022-05-17 12:08:00|2087.36|2079.66|2087.73|2080.03|2088.46|2080.76|2087.36|2079.66|33
1652789290000|2022-05-17 12:08:10|2087.97|2080.27|2088.2|2080.5|2088.82|2081.12|2087.86|2080.16|23
1652789300000|2022-05-17 12:08:20|2088.18|2080.48|2088.42|2080.72|2088.72|2081.02|2088.02|2080.32|19
1652789310000|2022-05-17 12:08:30|2088.41|2080.71|2089.04|2081.34|2089.16|2081.46|2088.02|2080.32|32
1652789320000|2022-05-17 12:08:40|2089.01|2081.31|2089.35|2081.65|2089.45|2081.75|2089.01|2081.31|22
1652789330000|2022-05-17 12:08:50|2089.32|2081.62|2089.91|2082.21|2089.92|2082.22|2089.32|2081.62|35
1652789340000|2022-05-17 12:09:00|2089.79|2082.09|2090.07|2082.37|2090.22|2082.52|2089.61|2081.91|36
1652789350000|2022-05-17 12:09:10|2090.21|2082.51|2089.85|2082.15|2090.45|2082.75|2089.85|2082.15|32
1652789360000|2022-05-17 12:09:20|2090.01|2082.31|2089.72|2082.02|2090.14|2082.44|2089.46|2081.76|35
1652789370000|2022-05-17 12:09:30|2089.83|2082.13|2089.8|2082.1|2089.83|2082.13|2089.12|2081.42|35
1652789380000|2022-05-17 12:09:40|2089.83|2082.13|2089.37|2081.67|2090.1|2082.4|2089.27|2081.57|34
1652789390000|2022-05-17 12:09:50|2089.38|2081.68|2089.7|2082|2089.85|2082.15|2089.28|2081.58|19
1652789400000|2022-05-17 12:10:00|2089.74|2082.04|2089.7|2082|2090.73|2083.03|2089.53|2081.83|37
1652789410000|2022-05-17 12:10:10|2089.5|2081.8|2089.65|2081.95|2090.15|2082.45|2089.5|2081.8|38
1652789420000|2022-05-17 12:10:20|2089.4|2081.7|2089.18|2081.48|2089.41|2081.71|2089.18|2081.48|22
1652789430000|2022-05-17 12:10:30|2089.33|2081.63|2088.79|2081.09|2089.33|2081.63|2088.54|2080.84|24
1652789440000|2022-05-17 12:10:40|2088.77|2081.07|2088.98|2081.28|2089.03|2081.33|2088.76|2081.06|29
1652789450000|2022-05-17 12:10:50|2089.01|2081.31|2088.88|2081.18|2089.11|2081.41|2088.83|2081.13|27
1652789460000|2022-05-17 12:11:00|2089.06|2081.36|2089.73|2082.03|2089.77|2082.07|2089.06|2081.36|33
1652789470000|2022-05-17 12:11:10|2089.74|2082.04|2089.75|2082.05|2089.8|2082.1|2089.67|2081.97|26
1652789480000|2022-05-17 12:11:20|2089.68|2081.98|2089.77|2082.07|2089.86|2082.16|2089.67|2081.97|22
1652789490000|2022-05-17 12:11:30|2089.76|2082.06|2087.53|2079.83|2089.83|2082.13|2087.16|2079.46|32
1652789500000|2022-05-17 12:11:40|2087.55|2079.85|2086.95|2079.25|2087.8|2080.1|2086.18|2078.48|29
1652789510000|2022-05-17 12:11:50|2087.01|2079.31|2088.35|2080.65|2088.59|2080.89|2087.01|2079.31|37
1652789520000|2022-05-17 12:12:00|2088.4|2080.7|2088.35|2080.65|2088.45|2080.75|2088.02|2080.32|30
1652789530000|2022-05-17 12:12:10|2088.29|2080.59|2089.68|2081.98|2089.68|2081.98|2088.29|2080.59|31
1652789540000|2022-05-17 12:12:20|2089.69|2081.99|2089.93|2082.23|2089.93|2082.23|2089.69|2081.99|17
1652789550000|2022-05-17 12:12:30|2089.8|2082.1|2089.88|2082.18|2090.01|2082.31|2089.67|2081.97|17
1652789560000|2022-05-17 12:12:40|2089.81|2082.11|2088.82|2081.12|2089.88|2082.18|2088.82|2081.12|26
1652789570000|2022-05-17 12:12:50|2088.85|2081.15|2089|2081.3|2089.05|2081.35|2088.85|2081.15|18
1652789580000|2022-05-17 12:13:00|2089.01|2081.31|2088.14|2080.44|2089.02|2081.32|2088.14|2080.44|25
1652789590000|2022-05-17 12:13:10|2087.56|2079.86|2087.59|2079.89|2087.98|2080.28|2086.83|2079.13|35
1652789600000|2022-05-17 12:13:20|2087.6|2079.9|2087.77|2080.07|2087.82|2080.12|2087.54|2079.84|32
1652789610000|2022-05-17 12:13:30|2087.65|2079.95|2087.48|2079.78|2087.83|2080.13|2087.44|2079.74|27
1652789620000|2022-05-17 12:13:40|2087.47|2079.77|2087.15|2079.45|2087.59|2079.89|2087.15|2079.45|15
1652789630000|2022-05-17 12:13:50|2087.14|2079.44|2088.04|2080.34|2088.08|2080.38|2087.14|2079.44|33
1652789640000|2022-05-17 12:14:00|2088.05|2080.35|2087.95|2080.25|2088.24|2080.54|2087.95|2080.25|22
1652789650000|2022-05-17 12:14:10|2087.96|2080.26|2087.51|2079.81|2087.96|2080.26|2087.4|2079.7|32
1652789660000|2022-05-17 12:14:20|2087.69|2079.99|2088.9|2081.2|2088.9|2081.2|2087.52|2079.82|36
1652789670000|2022-05-17 12:14:30|2088.89|2081.19|2088.53|2080.83|2088.98|2081.28|2088.53|2080.83|26
1652789680000|2022-05-17 12:14:40|2088.52|2080.82|2088.43|2080.73|2088.52|2080.82|2088.2|2080.5|29
1652789690000|2022-05-17 12:14:50|2088.45|2080.75|2088.01|2080.31|2088.48|2080.78|2087.81|2080.11|29
1652789700000|2022-05-17 12:15:00|2087.98|2080.28|2088.6|2080.9|2088.69|2080.99|2087.95|2080.25|34
1652789710000|2022-05-17 12:15:10|2088.72|2081.02|2088.46|2080.76|2088.73|2081.03|2088.17|2080.47|30
1652789720000|2022-05-17 12:15:20|2088.26|2080.56|2088.53|2080.83|2088.54|2080.84|2088.07|2080.37|33
1652789730000|2022-05-17 12:15:30|2088.54|2080.84|2088.58|2080.88|2088.64|2080.94|2088.48|2080.78|16
1652789740000|2022-05-17 12:15:40|2088.46|2080.76|2088.47|2080.77|2088.6|2080.9|2088.41|2080.71|23
1652789750000|2022-05-17 12:15:50|2088.49|2080.79|2088.58|2080.88|2088.8|2081.1|2088.46|2080.76|38
1652789760000|2022-05-17 12:16:00|2088.42|2080.72|2088.16|2080.46|2088.44|2080.74|2088.03|2080.33|30
1652789770000|2022-05-17 12:16:10|2088.36|2080.66|2088.51|2080.81|2088.71|2081.01|2088.18|2080.48|21
1652789780000|2022-05-17 12:16:20|2088.5|2080.8|2088.22|2080.52|2088.54|2080.84|2088.2|2080.5|28
1652789790000|2022-05-17 12:16:30|2088.23|2080.53|2088.46|2080.76|2088.5|2080.8|2088.23|2080.53|30
1652789800000|2022-05-17 12:16:40|2088.45|2080.75|2088.29|2080.59|2089.12|2081.42|2088.29|2080.59|29
1652789810000|2022-05-17 12:16:50|2088.26|2080.56|2088.21|2080.51|2088.47|2080.77|2088.17|2080.47|34
1652789820000|2022-05-17 12:17:00|2088.3|2080.6|2088.5|2080.8|2088.5|2080.8|2088.26|2080.56|31
1652789830000|2022-05-17 12:17:10|2088.69|2080.99|2089.3|2081.6|2089.31|2081.61|2088.63|2080.93|34
1652789840000|2022-05-17 12:17:20|2089.19|2081.49|2089.47|2081.77|2089.47|2081.77|2089.08|2081.38|25
1652789850000|2022-05-17 12:17:30|2089.51|2081.81|2089.67|2081.97|2089.68|2081.98|2089.51|2081.81|24
1652789860000|2022-05-17 12:17:40|2089.66|2081.96|2089.34|2081.64|2089.68|2081.98|2089.21|2081.51|31
1652789870000|2022-05-17 12:17:50|2089.35|2081.65|2089.7|2082|2089.75|2082.05|2089.34|2081.64|22
1652789880000|2022-05-17 12:18:00|2089.75|2082.05|2090.41|2082.71|2090.41|2082.71|2088.84|2081.14|33
1652789890000|2022-05-17 12:18:10|2090.71|2083.01|2092.67|2084.97|2094.43|2086.73|2090.71|2083.01|37
1652789900000|2022-05-17 12:18:20|2092.61|2084.91|2092.73|2085.03|2093.41|2085.71|2092.61|2084.91|37
1652789910000|2022-05-17 12:18:30|2092.77|2085.07|2092.03|2084.33|2092.99|2085.29|2091.85|2084.15|31
1652789920000|2022-05-17 12:18:40|2092|2084.3|2092.4|2084.7|2092.63|2084.93|2091.95|2084.25|37
1652789930000|2022-05-17 12:18:50|2092.42|2084.72|2091.42|2083.72|2092.53|2084.83|2091.42|2083.72|29
1652789940000|2022-05-17 12:19:00|2091.8|2084.1|2092.79|2085.09|2092.94|2085.24|2091.8|2084.1|36
1652789950000|2022-05-17 12:19:10|2092.81|2085.11|2092.47|2084.77|2093.22|2085.52|2092.47|2084.77|32
1652789960000|2022-05-17 12:19:20|2092.49|2084.79|2092.29|2084.59|2092.65|2084.95|2092.19|2084.49|33
1652789970000|2022-05-17 12:19:30|2092.25|2084.55|2091.89|2084.19|2092.28|2084.58|2091.89|2084.19|30
1652789980000|2022-05-17 12:19:40|2091.99|2084.29|2092.25|2084.55|2092.25|2084.55|2091.9|2084.2|36
1652789990000|2022-05-17 12:19:50|2092.26|2084.56|2092.22|2084.52|2092.4|2084.7|2092.17|2084.47|28
1652790000000|2022-05-17 12:20:00|2092.24|2084.54|2092.8|2085.1|2092.8|2085.1|2092.15|2084.45|38
1652790010000|2022-05-17 12:20:10|2092.89|2085.19|2093.06|2085.36|2093.63|2085.93|2092.61|2084.91|36
1652790020000|2022-05-17 12:20:20|2093.04|2085.34|2093.11|2085.41|2093.13|2085.43|2092.79|2085.09|31
1652790030000|2022-05-17 12:20:30|2093.14|2085.44|2092.75|2085.05|2093.15|2085.45|2092.55|2084.85|30
1652790040000|2022-05-17 12:20:40|2092.77|2085.07|2092.45|2084.75|2093.04|2085.34|2092.19|2084.49|35
1652790050000|2022-05-17 12:20:50|2092.47|2084.77|2092.75|2085.05|2092.76|2085.06|2092.29|2084.59|27
1652790060000|2022-05-17 12:21:00|2092.67|2084.97|2093.37|2085.67|2093.37|2085.67|2092.39|2084.69|32
1652790070000|2022-05-17 12:21:10|2093.39|2085.69|2094.54|2086.84|2094.54|2086.84|2093.27|2085.57|26
1652790080000|2022-05-17 12:21:20|2094.98|2087.28|2095.72|2088.02|2096.27|2088.57|2094.98|2087.28|36
1652790090000|2022-05-17 12:21:30|2095.62|2087.92|2094.86|2087.16|2095.75|2088.05|2094.86|2087.16|34
1652790100000|2022-05-17 12:21:40|2094.74|2087.04|2095.24|2087.54|2095.48|2087.78|2094.68|2086.98|37
1652790110000|2022-05-17 12:21:50|2095.25|2087.55|2095.85|2088.15|2095.88|2088.18|2095.06|2087.36|25
1652790120000|2022-05-17 12:22:00|2095.87|2088.17|2096.31|2088.61|2096.31|2088.61|2095.68|2087.98|35
1652790130000|2022-05-17 12:22:10|2096.28|2088.58|2095.76|2088.06|2096.29|2088.59|2095.74|2088.04|22
1652790140000|2022-05-17 12:22:20|2095.75|2088.05|2095.4|2087.7|2095.86|2088.16|2095.18|2087.48|35
1652790150000|2022-05-17 12:22:30|2095.41|2087.71|2095.88|2088.18|2095.93|2088.23|2095.34|2087.64|30
1652790160000|2022-05-17 12:22:40|2095.89|2088.19|2096.17|2088.47|2096.17|2088.47|2095.6|2087.9|26
1652790170000|2022-05-17 12:22:50|2096.11|2088.41|2096.68|2088.98|2097.85|2090.15|2095.96|2088.26|35
1652790180000|2022-05-17 12:23:00|2096.78|2089.08|2097.38|2089.68|2097.38|2089.68|2096.52|2088.82|35
1652790190000|2022-05-17 12:23:10|2097.33|2089.63|2099|2091.3|2099|2091.3|2097.28|2089.58|26
1652790200000|2022-05-17 12:23:20|2099.01|2091.31|2102.23|2094.53|2103.36|2095.66|2098.8|2091.1|38
1652790210000|2022-05-17 12:23:30|2102.09|2094.39|2101.05|2093.35|2102.5|2094.8|2100.78|2093.08|38
1652790220000|2022-05-17 12:23:40|2101.1|2093.4|2099.78|2092.08|2101.3|2093.6|2099.78|2092.08|39
1652790230000|2022-05-17 12:23:50|2099.75|2092.05|2100.37|2092.67|2100.37|2092.67|2099.75|2092.05|37
1652790240000|2022-05-17 12:24:00|2100.66|2092.96|2102.42|2094.72|2102.52|2094.82|2100.66|2092.96|33
1652790250000|2022-05-17 12:24:10|2102.53|2094.83|2103.32|2095.62|2103.53|2095.83|2102.51|2094.81|39
1652790260000|2022-05-17 12:24:20|2103.33|2095.63|2105.22|2097.52|2105.63|2097.93|2103.33|2095.63|39
1652790270000|2022-05-17 12:24:30|2104.91|2097.21|2102.7|2095|2104.92|2097.22|2102.36|2094.66|38
1652790280000|2022-05-17 12:24:40|2102.75|2095.05|2101.77|2094.07|2103.09|2095.39|2101.77|2094.07|37
1652790290000|2022-05-17 12:24:50|2101.66|2093.96|2101.75|2094.05|2101.95|2094.25|2101.59|2093.89|36
1652790300000|2022-05-17 12:25:00|2101.74|2094.04|2101.46|2093.76|2101.89|2094.19|2101.3|2093.6|36
1652790310000|2022-05-17 12:25:10|2101.65|2093.95|2101.71|2094.01|2101.86|2094.16|2101.49|2093.79|36
1652790320000|2022-05-17 12:25:20|2101.75|2094.05|2100.35|2092.65|2101.75|2094.05|2100.35|2092.65|33
1652790330000|2022-05-17 12:25:30|2100.33|2092.63|2100.68|2092.98|2101.21|2093.51|2100.33|2092.63|29
1652790340000|2022-05-17 12:25:40|2100.7|2093|2101.21|2093.51|2101.21|2093.51|2100.33|2092.63|26
1652790350000|2022-05-17 12:25:50|2100.64|2092.94|2101.21|2093.51|2101.21|2093.51|2100.31|2092.61|17
1652790360000|2022-05-17 12:26:00|2100.96|2093.26|2099.24|2091.54|2100.96|2093.26|2098.74|2091.04|33
1652790370000|2022-05-17 12:26:10|2099.05|2091.35|2100.52|2092.82|2100.7|2093|2098.67|2090.97|37
1652790380000|2022-05-17 12:26:20|2100.55|2092.85|2100.79|2093.09|2100.91|2093.21|2100.38|2092.68|31
1652790390000|2022-05-17 12:26:30|2100.7|2093|2100.17|2092.47|2100.78|2093.08|2099.92|2092.22|29
1652790400000|2022-05-17 12:26:40|2099.6|2091.9|2099.87|2092.17|2099.87|2092.17|2099.24|2091.54|34
1652790410000|2022-05-17 12:26:50|2099.92|2092.22|2100.19|2092.49|2100.25|2092.55|2099.54|2091.84|26
1652790420000|2022-05-17 12:27:00|2100.16|2092.46|2099.95|2092.25|2100.35|2092.65|2099.64|2091.94|21
1652790430000|2022-05-17 12:27:10|2099.84|2092.14|2099.57|2091.87|2100.31|2092.61|2099.56|2091.86|30
1652790440000|2022-05-17 12:27:20|2099.59|2091.89|2098.58|2090.88|2099.7|2092|2098.11|2090.41|35
1652790450000|2022-05-17 12:27:30|2098.62|2090.92|2097.18|2089.48|2098.62|2090.92|2097.18|2089.48|39
1652790460000|2022-05-17 12:27:40|2097.05|2089.35|2097.69|2089.99|2097.69|2089.99|2097.05|2089.35|35
1652790470000|2022-05-17 12:27:50|2097.88|2090.18|2097.08|2089.38|2097.88|2090.18|2096.63|2088.93|38
1652790480000|2022-05-17 12:28:00|2097.05|2089.35|2098.14|2090.44|2098.14|2090.44|2096.78|2089.08|38
1652790490000|2022-05-17 12:28:10|2098.12|2090.42|2097.36|2089.66|2098.23|2090.53|2097.11|2089.41|35
1652790500000|2022-05-17 12:28:20|2097.35|2089.65|2096.45|2088.75|2097.62|2089.92|2096.32|2088.62|38
1652790510000|2022-05-17 12:28:30|2096.42|2088.72|2096.34|2088.64|2096.54|2088.84|2096.14|2088.44|35
1652790520000|2022-05-17 12:28:40|2096.33|2088.63|2096.36|2088.66|2096.55|2088.85|2096.25|2088.55|36
1652790530000|2022-05-17 12:28:50|2096.35|2088.65|2095.87|2088.17|2096.37|2088.67|2095.84|2088.14|34
1652790540000|2022-05-17 12:29:00|2095.89|2088.19|2095.86|2088.16|2095.92|2088.22|2095.68|2087.98|29
1652790550000|2022-05-17 12:29:10|2095.85|2088.15|2096.16|2088.46|2096.16|2088.46|2093.64|2085.94|35
1652790560000|2022-05-17 12:29:20|2096.2|2088.5|2095.49|2087.79|2096.51|2088.81|2095.49|2087.79|37
1652790570000|2022-05-17 12:29:30|2095.52|2087.82|2098.09|2090.39|2098.11|2090.41|2095.48|2087.78|36
1652790580000|2022-05-17 12:29:40|2097.91|2090.21|2098.29|2090.59|2099.07|2091.37|2097.91|2090.21|37
1652790590000|2022-05-17 12:29:50|2098.38|2090.68|2098.52|2090.82|2098.71|2091.01|2098.05|2090.35|35
1652790600000|2022-05-17 12:30:00|2098.41|2090.71|2102.55|2094.85|2104.08|2096.38|2098.3|2090.6|39
1652790610000|2022-05-17 12:30:10|2102.48|2094.78|2096.27|2088.57|2102.48|2094.78|2095.99|2088.29|37
1652790620000|2022-05-17 12:30:20|2096.02|2088.32|2098.57|2090.87|2098.57|2090.87|2095.76|2088.06|40
1652790630000|2022-05-17 12:30:30|2098.53|2090.83|2095.4|2087.7|2099.09|2091.39|2095.16|2087.46|40
1652790640000|2022-05-17 12:30:40|2095.35|2087.65|2095.3|2087.6|2095.89|2088.19|2094.91|2087.21|38
1652790650000|2022-05-17 12:30:50|2095.22|2087.52|2095.86|2088.16|2095.86|2088.16|2094.76|2087.06|38
1652790660000|2022-05-17 12:31:00|2096.06|2088.36|2095.5|2087.8|2096.73|2089.03|2094.59|2086.89|40
1652790670000|2022-05-17 12:31:10|2095.45|2087.75|2093.96|2086.26|2095.45|2087.75|2093.85|2086.15|38
1652790680000|2022-05-17 12:31:20|2093.95|2086.25|2093.18|2085.48|2094.58|2086.88|2092.98|2085.28|37
1652790690000|2022-05-17 12:31:30|2093.49|2085.79|2092.89|2085.19|2093.49|2085.79|2092.89|2085.19|37
1652790700000|2022-05-17 12:31:40|2093|2085.3|2093.14|2085.44|2093.48|2085.78|2092.77|2085.07|34
1652790710000|2022-05-17 12:31:50|2093.11|2085.41|2092.42|2084.72|2093.11|2085.41|2091.87|2084.17|37
1652790720000|2022-05-17 12:32:00|2092.41|2084.71|2092.19|2084.49|2092.49|2084.79|2091.83|2084.13|37
1652790730000|2022-05-17 12:32:10|2092.21|2084.51|2092.45|2084.75|2092.58|2084.88|2091.24|2083.54|37
1652790740000|2022-05-17 12:32:20|2092.38|2084.68|2093.94|2086.24|2093.94|2086.24|2092.34|2084.64|37
1652790750000|2022-05-17 12:32:30|2093.78|2086.08|2093.57|2085.87|2093.88|2086.18|2093.36|2085.66|39
1652790760000|2022-05-17 12:32:40|2093.55|2085.85|2093.97|2086.27|2093.97|2086.27|2093.4|2085.7|32
1652790770000|2022-05-17 12:32:50|2094.01|2086.31|2094.07|2086.37|2094.45|2086.75|2094|2086.3|35
1652790780000|2022-05-17 12:33:00|2094.06|2086.36|2095.4|2087.7|2095.4|2087.7|2094.01|2086.31|31
1652790790000|2022-05-17 12:33:10|2095.46|2087.76|2094.46|2086.76|2095.64|2087.94|2094.31|2086.61|32
1652790800000|2022-05-17 12:33:20|2094.54|2086.84|2095.5|2087.8|2095.53|2087.83|2094.39|2086.69|33
1652790810000|2022-05-17 12:33:30|2095.51|2087.81|2095.65|2087.95|2095.74|2088.04|2095.15|2087.45|32
1652790820000|2022-05-17 12:33:40|2095.56|2087.86|2094.81|2087.11|2095.56|2087.86|2094.81|2087.11|31
1652790830000|2022-05-17 12:33:50|2094.66|2086.96|2095.76|2088.06|2095.99|2088.29|2094.66|2086.96|36
1652790840000|2022-05-17 12:34:00|2095.48|2087.78|2096.17|2088.47|2096.36|2088.66|2095.48|2087.78|38
1652790850000|2022-05-17 12:34:10|2096.16|2088.46|2096.36|2088.66|2096.47|2088.77|2096.07|2088.37|38
1652790860000|2022-05-17 12:34:20|2096.5|2088.8|2097.08|2089.38|2097.31|2089.61|2096.32|2088.62|35
1652790870000|2022-05-17 12:34:30|2097.09|2089.39|2096.62|2088.92|2097.27|2089.57|2096|2088.3|37
1652790880000|2022-05-17 12:34:40|2096.71|2089.01|2097.54|2089.84|2097.58|2089.88|2096.64|2088.94|35
1652790890000|2022-05-17 12:34:50|2097.56|2089.86|2096.51|2088.81|2097.68|2089.98|2096.5|2088.8|34
1652790900000|2022-05-17 12:35:00|2096.52|2088.82|2096.12|2088.42|2096.72|2089.02|2095.91|2088.21|33
1652790910000|2022-05-17 12:35:10|2096.14|2088.44|2096.7|2089|2096.92|2089.22|2096.12|2088.42|36
1652790920000|2022-05-17 12:35:20|2096.71|2089.01|2098.01|2090.31|2098.17|2090.47|2096.71|2089.01|36
1652790930000|2022-05-17 12:35:30|2097.94|2090.24|2098.27|2090.57|2098.31|2090.61|2097.53|2089.83|29
1652790940000|2022-05-17 12:35:40|2098.13|2090.43|2098.59|2090.89|2098.73|2091.03|2098.1|2090.4|31
1652790950000|2022-05-17 12:35:50|2098.57|2090.87|2098.71|2091.01|2098.88|2091.18|2098.31|2090.61|31
1652790960000|2022-05-17 12:36:00|2098.7|2091|2100.96|2093.26|2101.01|2093.31|2098.32|2090.62|35
1652790970000|2022-05-17 12:36:10|2101.1|2093.4|2103.6|2095.9|2103.76|2096.06|2101.02|2093.32|38
1652790980000|2022-05-17 12:36:20|2103.76|2096.06|2102.9|2095.2|2103.95|2096.25|2102.66|2094.96|36
1652790990000|2022-05-17 12:36:30|2102.91|2095.21|2104.48|2096.78|2104.48|2096.78|2102.76|2095.06|38
1652791000000|2022-05-17 12:36:40|2104.65|2096.95|2104.73|2097.03|2105.34|2097.64|2104.65|2096.95|38
1652791010000|2022-05-17 12:36:50|2104.89|2097.19|2103.45|2095.75|2105.23|2097.53|2103.45|2095.75|36
1652791020000|2022-05-17 12:37:00|2103.4|2095.7|2104.03|2096.33|2105.13|2097.43|2103.24|2095.54|37
1652791030000|2022-05-17 12:37:10|2103.85|2096.15|2103.44|2095.74|2104.34|2096.64|2103.15|2095.45|39
1652791040000|2022-05-17 12:37:20|2103.42|2095.72|2104.18|2096.48|2104.18|2096.48|2103.34|2095.64|38
1652791050000|2022-05-17 12:37:30|2104.14|2096.44|2105.87|2098.17|2105.87|2098.17|2104.12|2096.42|32
1652791060000|2022-05-17 12:37:40|2105.9|2098.2|2105.36|2097.66|2105.95|2098.25|2105.22|2097.52|34
1652791070000|2022-05-17 12:37:50|2105.39|2097.69|2105.25|2097.55|2105.86|2098.16|2105.18|2097.48|36
1652791080000|2022-05-17 12:38:00|2105.24|2097.54|2105.75|2098.05|2105.81|2098.11|2105.24|2097.54|33
1652791090000|2022-05-17 12:38:10|2105.37|2097.67|2104.02|2096.32|2105.38|2097.68|2103.99|2096.29|34
1652791100000|2022-05-17 12:38:20|2103.98|2096.28|2104.29|2096.59|2104.29|2096.59|2103.17|2095.47|34
1652791110000|2022-05-17 12:38:30|2104.39|2096.69|2105.7|2098|2106.12|2098.42|2104.39|2096.69|35
1652791120000|2022-05-17 12:38:40|2106.16|2098.46|2105.14|2097.44|2106.16|2098.46|2104.91|2097.21|36
1652791130000|2022-05-17 12:38:50|2105.02|2097.32|2104.83|2097.13|2105.86|2098.16|2104.72|2097.02|37
1652791140000|2022-05-17 12:39:00|2104.79|2097.09|2105.3|2097.6|2105.31|2097.61|2104.07|2096.37|38
1652791150000|2022-05-17 12:39:10|2105.32|2097.62|2105.39|2097.69|2105.52|2097.82|2105.03|2097.33|31
1652791160000|2022-05-17 12:39:20|2105.37|2097.67|2105.12|2097.42|2105.39|2097.69|2104.92|2097.22|28
1652791170000|2022-05-17 12:39:30|2105.13|2097.43|2105.11|2097.41|2105.32|2097.62|2105.03|2097.33|33
1652791180000|2022-05-17 12:39:40|2105.14|2097.44|2104.35|2096.65|2105.14|2097.44|2104.35|2096.65|26
1652791190000|2022-05-17 12:39:50|2104.33|2096.63|2104.77|2097.07|2104.77|2097.07|2104.33|2096.63|28
1652791200000|2022-05-17 12:40:00|2104.65|2096.95|2104.03|2096.33|2104.78|2097.08|2104.03|2096.33|30
1652791210000|2022-05-17 12:40:10|2104|2096.3|2103.29|2095.59|2104.4|2096.7|2102.95|2095.25|35
1652791220000|2022-05-17 12:40:20|2103.3|2095.6|2103.3|2095.6|2103.74|2096.04|2103|2095.3|33
1652791230000|2022-05-17 12:40:30|2103.41|2095.71|2104.21|2096.51|2104.21|2096.51|2103.38|2095.68|36
1652791240000|2022-05-17 12:40:40|2104.47|2096.77|2102.86|2095.16|2104.52|2096.82|2102.78|2095.08|36
1652791250000|2022-05-17 12:40:50|2103.18|2095.48|2102.3|2094.6|2103.26|2095.56|2101.88|2094.18|34
1652791260000|2022-05-17 12:41:00|2102.31|2094.61|2101.44|2093.74|2102.5|2094.8|2101.44|2093.74|33
1652791270000|2022-05-17 12:41:10|2101.41|2093.71|2100.09|2092.39|2101.41|2093.71|2099.98|2092.28|33
1652791280000|2022-05-17 12:41:20|2100.08|2092.38|2100.23|2092.53|2100.61|2092.91|2099.86|2092.16|34
1652791290000|2022-05-17 12:41:30|2100.2|2092.5|2100.42|2092.72|2100.63|2092.93|2100.19|2092.49|31
1652791300000|2022-05-17 12:41:40|2100.34|2092.64|2100.63|2092.93|2100.83|2093.13|2100.32|2092.62|38
1652791310000|2022-05-17 12:41:50|2100.67|2092.97|2100.34|2092.64|2100.67|2092.97|2100.18|2092.48|30
1652791320000|2022-05-17 12:42:00|2100.18|2092.48|2099.22|2091.52|2100.18|2092.48|2099.08|2091.38|37
1652791330000|2022-05-17 12:42:10|2099.44|2091.74|2100.25|2092.55|2100.37|2092.67|2099.34|2091.64|38
1652791340000|2022-05-17 12:42:20|2100.36|2092.66|2100.64|2092.94|2100.69|2092.99|2100.15|2092.45|37
1652791350000|2022-05-17 12:42:30|2100.79|2093.09|2100.81|2093.11|2100.89|2093.19|2100.55|2092.85|37
1652791360000|2022-05-17 12:42:40|2100.83|2093.13|2099.99|2092.29|2100.83|2093.13|2099.99|2092.29|38
1652791370000|2022-05-17 12:42:50|2099.94|2092.24|2100.07|2092.37|2100.15|2092.45|2099.86|2092.16|31
1652791380000|2022-05-17 12:43:00|2100.05|2092.35|2100.05|2092.35|2100.31|2092.61|2099.91|2092.21|27
1652791390000|2022-05-17 12:43:10|2100.06|2092.36|2099.99|2092.29|2100.19|2092.49|2099.8|2092.1|32
1652791400000|2022-05-17 12:43:20|2099.92|2092.22|2099.88|2092.18|2100.13|2092.43|2099.69|2091.99|32
1652791410000|2022-05-17 12:43:30|2099.91|2092.21|2100.84|2093.14|2100.84|2093.14|2099.91|2092.21|31
1652791420000|2022-05-17 12:43:40|2100.82|2093.12|2100.06|2092.36|2100.83|2093.13|2099.54|2091.84|36
1652791430000|2022-05-17 12:43:50|2100.16|2092.46|2099.99|2092.29|2100.46|2092.76|2099.84|2092.14|33
1652791440000|2022-05-17 12:44:00|2099.85|2092.15|2100.28|2092.58|2100.33|2092.63|2099.59|2091.89|35
1652791450000|2022-05-17 12:44:10|2100.23|2092.53|2100.06|2092.36|2100.44|2092.74|2100.02|2092.32|33
1652791460000|2022-05-17 12:44:20|2100.09|2092.39|2100.55|2092.85|2100.55|2092.85|2100.07|2092.37|33
1652791470000|2022-05-17 12:44:30|2100.4|2092.7|2100.78|2093.08|2101.11|2093.41|2100.25|2092.55|34
1652791480000|2022-05-17 12:44:40|2100.8|2093.1|2100.58|2092.88|2101.16|2093.46|2100.47|2092.77|34
1652791490000|2022-05-17 12:44:50|2100.57|2092.87|2099.42|2091.72|2100.6|2092.9|2099.42|2091.72|27
1652791500000|2022-05-17 12:45:00|2099.54|2091.84|2101.92|2094.22|2102.07|2094.37|2099.54|2091.84|39
1652791510000|2022-05-17 12:45:10|2101.66|2093.96|2102.32|2094.62|2102.32|2094.62|2101.58|2093.88|39
1652791520000|2022-05-17 12:45:20|2102.51|2094.81|2102.79|2095.09|2102.94|2095.24|2102.13|2094.43|36
1652791530000|2022-05-17 12:45:30|2102.76|2095.06|2102.05|2094.35|2102.99|2095.29|2101.96|2094.26|40
1652791540000|2022-05-17 12:45:40|2102.01|2094.31|2101.04|2093.34|2102.11|2094.41|2100.82|2093.12|35
1652791550000|2022-05-17 12:45:50|2101.02|2093.32|2099.99|2092.29|2101.12|2093.42|2099.99|2092.29|37
1652791560000|2022-05-17 12:46:00|2100|2092.3|2099.75|2092.05|2100.79|2093.09|2099.62|2091.92|38
1652791570000|2022-05-17 12:46:10|2099.76|2092.06|2099.54|2091.84|2100.04|2092.34|2099.51|2091.81|37
1652791580000|2022-05-17 12:46:20|2099.46|2091.76|2099.28|2091.58|2099.46|2091.76|2099.18|2091.48|35
1652791590000|2022-05-17 12:46:30|2099.35|2091.65|2099.59|2091.89|2100.03|2092.33|2099.22|2091.52|36
1652791600000|2022-05-17 12:46:40|2099.57|2091.87|2099.39|2091.69|2099.59|2091.89|2099.38|2091.68|24
1652791610000|2022-05-17 12:46:50|2099.4|2091.7|2098.2|2090.5|2099.58|2091.88|2098.2|2090.5|35
1652791620000|2022-05-17 12:47:00|2098.31|2090.61|2098.82|2091.12|2099.03|2091.33|2098.09|2090.39|38
1652791630000|2022-05-17 12:47:10|2098.81|2091.11|2098.15|2090.45|2098.82|2091.12|2097.92|2090.22|37
1652791640000|2022-05-17 12:47:20|2098.03|2090.33|2097.95|2090.25|2098.08|2090.38|2097.76|2090.06|33
1652791650000|2022-05-17 12:47:30|2097.99|2090.29|2099.42|2091.72|2099.42|2091.72|2097.99|2090.29|36
1652791660000|2022-05-17 12:47:40|2099.48|2091.78|2099.59|2091.89|2100.2|2092.5|2099.45|2091.75|34
1652791670000|2022-05-17 12:47:50|2099.6|2091.9|2099.05|2091.35|2099.6|2091.9|2098.75|2091.05|34
1652791680000|2022-05-17 12:48:00|2099.07|2091.37|2099.27|2091.57|2099.81|2092.11|2099.01|2091.31|39
1652791690000|2022-05-17 12:48:10|2099.3|2091.6|2099.97|2092.27|2100.19|2092.49|2099.29|2091.59|38
1652791700000|2022-05-17 12:48:20|2099.95|2092.25|2101.46|2093.76|2101.71|2094.01|2099.95|2092.25|37
1652791710000|2022-05-17 12:48:30|2101.47|2093.77|2101.23|2093.53|2101.49|2093.79|2100.96|2093.26|38
1652791720000|2022-05-17 12:48:40|2101.43|2093.73|2101.05|2093.35|2101.5|2093.8|2101.03|2093.33|36
1652791730000|2022-05-17 12:48:50|2101.01|2093.31|2100.99|2093.29|2101.24|2093.54|2100.88|2093.18|38
1652791740000|2022-05-17 12:49:00|2101.03|2093.33|2101.1|2093.4|2101.17|2093.47|2100.92|2093.22|32
1652791750000|2022-05-17 12:49:10|2101.04|2093.34|2100.46|2092.76|2101.11|2093.41|2100.35|2092.65|33
1652791760000|2022-05-17 12:49:20|2100.42|2092.72|2099.1|2091.4|2100.42|2092.72|2098.8|2091.1|31
1652791770000|2022-05-17 12:49:30|2099.19|2091.49|2099.71|2092.01|2099.95|2092.25|2099.05|2091.35|34
1652791780000|2022-05-17 12:49:40|2099.7|2092|2099.71|2092.01|2099.79|2092.09|2099.03|2091.33|29
1652791790000|2022-05-17 12:49:50|2099.7|2092|2099.54|2091.84|2099.82|2092.12|2099.48|2091.78|31
1652791800000|2022-05-17 12:50:00|2099.57|2091.87|2098.95|2091.25|2099.62|2091.92|2098.87|2091.17|33
1652791810000|2022-05-17 12:50:10|2098.96|2091.26|2098.97|2091.27|2099.4|2091.7|2098.88|2091.18|29
1652791820000|2022-05-17 12:50:20|2098.98|2091.28|2099.95|2092.25|2099.95|2092.25|2098.9|2091.2|31
1652791830000|2022-05-17 12:50:30|2099.99|2092.29|2099.21|2091.51|2099.99|2092.29|2098.83|2091.13|33
1652791840000|2022-05-17 12:50:40|2099.25|2091.55|2099.11|2091.41|2099.28|2091.58|2098.85|2091.15|36
1652791850000|2022-05-17 12:50:50|2099.13|2091.43|2099.05|2091.35|2099.15|2091.45|2098.9|2091.2|31
1652791860000|2022-05-17 12:51:00|2099.06|2091.36|2098.84|2091.14|2099.1|2091.4|2098.79|2091.09|33
1652791870000|2022-05-17 12:51:10|2098.75|2091.05|2098.98|2091.28|2099.07|2091.37|2098.74|2091.04|35
1652791880000|2022-05-17 12:51:20|2098.82|2091.12|2098.81|2091.11|2099.03|2091.33|2098.81|2091.11|34
1652791890000|2022-05-17 12:51:30|2098.82|2091.12|2099.56|2091.86|2099.63|2091.93|2098.48|2090.78|38
1652791900000|2022-05-17 12:51:40|2099.49|2091.79|2099.68|2091.98|2099.75|2092.05|2099.49|2091.79|36
1652791910000|2022-05-17 12:51:50|2099.67|2091.97|2099.81|2092.11|2099.94|2092.24|2099.44|2091.74|34
1652791920000|2022-05-17 12:52:00|2099.86|2092.16|2100.88|2093.18|2100.88|2093.18|2099.77|2092.07|34
1652791930000|2022-05-17 12:52:10|2100.89|2093.19|2100.12|2092.42|2100.97|2093.27|2100.12|2092.42|36
1652791940000|2022-05-17 12:52:20|2100.15|2092.45|2099.81|2092.11|2100.54|2092.84|2099.45|2091.75|37
1652791950000|2022-05-17 12:52:30|2099.8|2092.1|2098.85|2091.15|2100.1|2092.4|2098.15|2090.45|39
1652791960000|2022-05-17 12:52:40|2099.08|2091.38|2099.07|2091.37|2099.23|2091.53|2098.08|2090.38|40
1652791970000|2022-05-17 12:52:50|2099.14|2091.44|2097.8|2090.1|2099.14|2091.44|2097.72|2090.02|30
1652791980000|2022-05-17 12:53:00|2097.81|2090.11|2098.41|2090.71|2098.42|2090.72|2097.61|2089.91|24
1652791990000|2022-05-17 12:53:10|2098.4|2090.7|2097.35|2089.65|2098.4|2090.7|2097.27|2089.57|19
1652792000000|2022-05-17 12:53:20|2097.48|2089.78|2097.01|2089.31|2097.48|2089.78|2096.67|2088.97|28
1652792010000|2022-05-17 12:53:30|2096.95|2089.25|2096.71|2089.01|2096.96|2089.26|2096.51|2088.81|22
1652792020000|2022-05-17 12:53:40|2096.7|2089|2097.3|2089.6|2097.3|2089.6|2096.3|2088.6|32
1652792030000|2022-05-17 12:53:50|2097.35|2089.65|2096.2|2088.5|2097.39|2089.69|2096.12|2088.42|36
1652792040000|2022-05-17 12:54:00|2096.21|2088.51|2096.33|2088.63|2097.23|2089.53|2096.21|2088.51|33
1652792050000|2022-05-17 12:54:10|2096.23|2088.53|2096.05|2088.35|2096.37|2088.67|2095.85|2088.15|37
1652792060000|2022-05-17 12:54:20|2096.06|2088.36|2095.98|2088.28|2096.06|2088.36|2095.87|2088.17|28
1652792070000|2022-05-17 12:54:30|2095.94|2088.24|2095.85|2088.15|2096.43|2088.73|2095.85|2088.15|35
1652792080000|2022-05-17 12:54:40|2095.71|2088.01|2095.95|2088.25|2096.23|2088.53|2095.71|2088.01|30
1652792090000|2022-05-17 12:54:50|2095.94|2088.24|2097.05|2089.35|2097.08|2089.38|2095.93|2088.23|33
1652792100000|2022-05-17 12:55:00|2096.99|2089.29|2096.88|2089.18|2097.09|2089.39|2096.53|2088.83|35
1652792110000|2022-05-17 12:55:10|2097.01|2089.31|2096.59|2088.89|2097.01|2089.31|2096.59|2088.89|29
1652792120000|2022-05-17 12:55:20|2096.55|2088.85|2096.01|2088.31|2096.55|2088.85|2096.01|2088.31|37
1652792130000|2022-05-17 12:55:30|2096.09|2088.39|2096.19|2088.49|2096.27|2088.57|2095.98|2088.28|28
1652792140000|2022-05-17 12:55:40|2096.22|2088.52|2096.55|2088.85|2096.57|2088.87|2095.98|2088.28|33
1652792150000|2022-05-17 12:55:50|2096.56|2088.86|2096.52|2088.82|2096.74|2089.04|2096.37|2088.67|37
1652792160000|2022-05-17 12:56:00|2096.51|2088.81|2096.7|2089|2096.8|2089.1|2096.4|2088.7|34
1652792170000|2022-05-17 12:56:10|2096.86|2089.16|2096.28|2088.58|2096.86|2089.16|2096.28|2088.58|27
1652792180000|2022-05-17 12:56:20|2096.29|2088.59|2096.22|2088.52|2096.31|2088.61|2095.97|2088.27|27
1652792190000|2022-05-17 12:56:30|2096.18|2088.48|2096.64|2088.94|2096.86|2089.16|2096.17|2088.47|33
1652792200000|2022-05-17 12:56:40|2096.9|2089.2|2096.79|2089.09|2096.97|2089.27|2096.52|2088.82|33
1652792210000|2022-05-17 12:56:50|2096.77|2089.07|2097.48|2089.78|2097.54|2089.84|2096.62|2088.92|30
1652792220000|2022-05-17 12:57:00|2097.45|2089.75|2097.49|2089.79|2097.75|2090.05|2097.45|2089.75|27
1652792230000|2022-05-17 12:57:10|2097.25|2089.55|2098.07|2090.37|2098.07|2090.37|2097.23|2089.53|31
1652792240000|2022-05-17 12:57:20|2097.91|2090.21|2097.69|2089.99|2098.15|2090.45|2097.43|2089.73|34
1652792250000|2022-05-17 12:57:30|2097.68|2089.98|2097.99|2090.29|2098.01|2090.31|2097.4|2089.7|27
1652792260000|2022-05-17 12:57:40|2097.98|2090.28|2097.7|2090|2098.17|2090.47|2097.7|2090|23
1652792270000|2022-05-17 12:57:50|2097.75|2090.05|2098.08|2090.38|2098.12|2090.42|2097.01|2089.31|35
1652792280000|2022-05-17 12:58:00|2098.1|2090.4|2097.55|2089.85|2098.23|2090.53|2097.54|2089.84|34
1652792290000|2022-05-17 12:58:10|2097.63|2089.93|2097.54|2089.84|2097.65|2089.95|2097.48|2089.78|22
1652792300000|2022-05-17 12:58:20|2097.57|2089.87|2098.32|2090.62|2098.32|2090.62|2097.56|2089.86|26
1652792310000|2022-05-17 12:58:30|2098.42|2090.72|2098.63|2090.93|2098.79|2091.09|2098.42|2090.72|27
1652792320000|2022-05-17 12:58:40|2098.67|2090.97|2098.92|2091.22|2098.98|2091.28|2098.67|2090.97|28
1652792330000|2022-05-17 12:58:50|2098.91|2091.21|2099.79|2092.09|2100.13|2092.43|2098.91|2091.21|30
1652792340000|2022-05-17 12:59:00|2099.64|2091.94|2099.99|2092.29|2100.09|2092.39|2099.21|2091.51|34
1652792350000|2022-05-17 12:59:10|2099.86|2092.16|2100.93|2093.23|2100.96|2093.26|2099.58|2091.88|37
1652792360000|2022-05-17 12:59:20|2100.7|2093|2102.28|2094.58|2102.28|2094.58|2100.28|2092.58|31
1652792370000|2022-05-17 12:59:30|2102.27|2094.57|2101.68|2093.98|2102.37|2094.67|2101.26|2093.56|30
1652792380000|2022-05-17 12:59:40|2101.64|2093.94|2101.51|2093.81|2101.75|2094.05|2101.23|2093.53|36
1652792390000|2022-05-17 12:59:50|2101.53|2093.83|2100.95|2093.25|2101.53|2093.83|2100.78|2093.08|36
1652792400000|2022-05-17 13:00:00|2100.98|2093.28|2102.19|2094.49|2102.24|2094.54|2100.79|2093.09|39
1652792410000|2022-05-17 13:00:10|2102.22|2094.52|2102.14|2094.44|2102.95|2095.25|2102.06|2094.36|38
1652792420000|2022-05-17 13:00:20|2102.25|2094.55|2101.93|2094.23|2102.32|2094.62|2101.79|2094.09|29
1652792430000|2022-05-17 13:00:30|2101.94|2094.24|2101.72|2094.02|2101.99|2094.29|2101.69|2093.99|19
1652792440000|2022-05-17 13:00:40|2101.71|2094.01|2100.67|2092.97|2101.73|2094.03|2100.67|2092.97|23
1652792450000|2022-05-17 13:00:50|2100.66|2092.96|2100.28|2092.58|2101.26|2093.56|2100.21|2092.51|20
1652792460000|2022-05-17 13:01:00|2100.3|2092.6|2100.23|2092.53|2100.31|2092.61|2100.2|2092.5|17
1652792470000|2022-05-17 13:01:10|2100.22|2092.52|2099.62|2091.92|2100.32|2092.62|2099.62|2091.92|25
1652792480000|2022-05-17 13:01:20|2098.99|2091.29|2098.12|2090.42|2099.53|2091.83|2098.12|2090.42|18
1652792490000|2022-05-17 13:01:30|2098.1|2090.4|2098.18|2090.48|2098.28|2090.58|2097.86|2090.16|30
1652792500000|2022-05-17 13:01:40|2098.06|2090.36|2097.81|2090.11|2098.18|2090.48|2097.81|2090.11|34
1652792510000|2022-05-17 13:01:50|2097.86|2090.16|2098.02|2090.32|2098.33|2090.63|2097.85|2090.15|32
1652792520000|2022-05-17 13:02:00|2097.88|2090.18|2097.95|2090.25|2098.21|2090.51|2097.88|2090.18|26
1652792530000|2022-05-17 13:02:10|2097.96|2090.26|2097.92|2090.22|2098.16|2090.46|2097.87|2090.17|32
1652792540000|2022-05-17 13:02:20|2097.94|2090.24|2098.02|2090.32|2098.03|2090.33|2097.73|2090.03|31
1652792550000|2022-05-17 13:02:30|2097.94|2090.24|2097.66|2089.96|2098.12|2090.42|2097.49|2089.79|34
1652792560000|2022-05-17 13:02:40|2097.6|2089.9|2097.9|2090.2|2098.03|2090.33|2097.55|2089.85|29
1652792570000|2022-05-17 13:02:50|2097.77|2090.07|2097.52|2089.82|2097.93|2090.23|2097.3|2089.6|18
1652792580000|2022-05-17 13:03:00|2097.5|2089.8|2097.53|2089.83|2097.61|2089.91|2097.5|2089.8|18
1652792590000|2022-05-17 13:03:10|2097.52|2089.82|2097.5|2089.8|2097.58|2089.88|2097.5|2089.8|13
1652792600000|2022-05-17 13:03:20|2097.49|2089.79|2097.88|2090.18|2097.92|2090.22|2097.34|2089.64|28
1652792610000|2022-05-17 13:03:30|2097.9|2090.2|2097.92|2090.22|2098.49|2090.79|2097.9|2090.2|33
1652792620000|2022-05-17 13:03:40|2097.93|2090.23|2097.9|2090.2|2098.11|2090.41|2097.9|2090.2|26
1652792630000|2022-05-17 13:03:50|2097.89|2090.19|2098.01|2090.31|2098.02|2090.32|2097.85|2090.15|29
1652792640000|2022-05-17 13:04:00|2097.97|2090.27|2097.28|2089.58|2098.02|2090.32|2097.26|2089.56|32
1652792650000|2022-05-17 13:04:10|2097.27|2089.57|2097.28|2089.58|2097.39|2089.69|2097.25|2089.55|27
1652792660000|2022-05-17 13:04:20|2097.29|2089.59|2097.77|2090.07|2097.77|2090.07|2096.81|2089.11|35
1652792670000|2022-05-17 13:04:30|2097.99|2090.29|2099.13|2091.43|2099.28|2091.58|2097.99|2090.29|36
1652792680000|2022-05-17 13:04:40|2099.15|2091.45|2099.34|2091.64|2099.6|2091.9|2099.13|2091.43|35
1652792690000|2022-05-17 13:04:50|2099.32|2091.62|2099.78|2092.08|2100.1|2092.4|2099.31|2091.61|35
1652792700000|2022-05-17 13:05:00|2099.7|2092|2098.64|2090.94|2099.7|2092|2098.49|2090.79|32
1652792710000|2022-05-17 13:05:10|2098.74|2091.04|2098.27|2090.57|2099.02|2091.32|2098.16|2090.46|28
1652792720000|2022-05-17 13:05:20|2098.26|2090.56|2098.49|2090.79|2098.55|2090.85|2098.18|2090.48|33
1652792730000|2022-05-17 13:05:30|2098.51|2090.81|2098.52|2090.82|2098.52|2090.82|2098.04|2090.34|26
1652792740000|2022-05-17 13:05:40|2098.29|2090.59|2097.73|2090.03|2098.29|2090.59|2097.7|2090|23
1652792750000|2022-05-17 13:05:50|2097.7|2090|2097.43|2089.73|2097.83|2090.13|2097.42|2089.72|22
1652792760000|2022-05-17 13:06:00|2097.45|2089.75|2097.18|2089.48|2097.46|2089.76|2096.88|2089.18|28
1652792770000|2022-05-17 13:06:10|2097.3|2089.6|2096.07|2088.37|2097.3|2089.6|2096.07|2088.37|32
1652792780000|2022-05-17 13:06:20|2096.24|2088.54|2095.88|2088.18|2096.79|2089.09|2095.74|2088.04|37
1652792790000|2022-05-17 13:06:30|2095.85|2088.15|2096.63|2088.93|2096.65|2088.95|2095.79|2088.09|35
1652792800000|2022-05-17 13:06:40|2096.67|2088.97|2096.2|2088.5|2096.83|2089.13|2096.02|2088.32|37
1652792810000|2022-05-17 13:06:50|2096.11|2088.41|2096.6|2088.9|2096.8|2089.1|2096.04|2088.34|38
1652792820000|2022-05-17 13:07:00|2096.45|2088.75|2095.98|2088.28|2096.76|2089.06|2095.98|2088.28|31
1652792830000|2022-05-17 13:07:10|2095.92|2088.22|2095.5|2087.8|2096.15|2088.45|2095.48|2087.78|30
1652792840000|2022-05-17 13:07:20|2095.51|2087.81|2095.57|2087.87|2096.13|2088.43|2095.5|2087.8|35
1652792850000|2022-05-17 13:07:30|2095.58|2087.88|2095.66|2087.96|2095.76|2088.06|2095.54|2087.84|26
1652792860000|2022-05-17 13:07:40|2095.62|2087.92|2095.54|2087.84|2095.68|2087.98|2095.5|2087.8|30
1652792870000|2022-05-17 13:07:50|2095.55|2087.85|2095.58|2087.88|2095.58|2087.88|2095.45|2087.75|19
1652792880000|2022-05-17 13:08:00|2095.52|2087.82|2095.52|2087.82|2095.58|2087.88|2095.44|2087.74|13
1652792890000|2022-05-17 13:08:10|2095.57|2087.87|2095.52|2087.82|2095.58|2087.88|2095.43|2087.73|15
1652792900000|2022-05-17 13:08:20|2095.58|2087.88|2095.43|2087.73|2095.61|2087.91|2095.23|2087.53|27
1652792910000|2022-05-17 13:08:30|2095.38|2087.68|2095.38|2087.68|2095.44|2087.74|2095.28|2087.58|24
1652792920000|2022-05-17 13:08:40|2095.35|2087.65|2095.4|2087.7|2095.59|2087.89|2095.12|2087.42|27
1652792930000|2022-05-17 13:08:50|2095.47|2087.77|2095.22|2087.52|2095.47|2087.77|2095.21|2087.51|27
1652792940000|2022-05-17 13:09:00|2095.23|2087.53|2095.33|2087.63|2095.35|2087.65|2095.21|2087.51|26
1652792950000|2022-05-17 13:09:10|2095.34|2087.64|2096.24|2088.54|2096.24|2088.54|2095.3|2087.6|30
1652792960000|2022-05-17 13:09:20|2096.18|2088.48|2096.41|2088.71|2096.45|2088.75|2096.04|2088.34|35
1652792970000|2022-05-17 13:09:30|2096.09|2088.39|2096.44|2088.74|2096.49|2088.79|2096.03|2088.33|20
1652792980000|2022-05-17 13:09:40|2096.37|2088.67|2096.47|2088.77|2096.47|2088.77|2096.37|2088.67|17
1652792990000|2022-05-17 13:09:50|2096.46|2088.76|2096.69|2088.99|2097.07|2089.37|2096.36|2088.66|25
1652793000000|2022-05-17 13:10:00|2096.54|2088.84|2096.17|2088.47|2096.54|2088.84|2096.07|2088.37|28
1652793010000|2022-05-17 13:10:10|2096.11|2088.41|2096.05|2088.35|2096.29|2088.59|2095.99|2088.29|25
1652793020000|2022-05-17 13:10:20|2096.1|2088.4|2096.83|2089.13|2096.83|2089.13|2095.78|2088.08|31
1652793030000|2022-05-17 13:10:30|2096.88|2089.18|2097.71|2090.01|2097.71|2090.01|2096.88|2089.18|32
1652793040000|2022-05-17 13:10:40|2097.69|2089.99|2097.76|2090.06|2097.86|2090.16|2097.62|2089.92|35
1652793050000|2022-05-17 13:10:50|2097.74|2090.04|2097.51|2089.81|2097.84|2090.14|2097.48|2089.78|21
1652793060000|2022-05-17 13:11:00|2097.5|2089.8|2097.3|2089.6|2097.51|2089.81|2097.3|2089.6|27
1652793070000|2022-05-17 13:11:10|2097.31|2089.61|2097.29|2089.59|2097.48|2089.78|2097.29|2089.59|20
1652793080000|2022-05-17 13:11:20|2097.3|2089.6|2097.36|2089.66|2097.36|2089.66|2097.3|2089.6|5
1652793090000|2022-05-17 13:11:30|2097.32|2089.62|2097.1|2089.4|2097.35|2089.65|2097.08|2089.38|24
1652793100000|2022-05-17 13:11:40|2097.19|2089.49|2097.17|2089.47|2097.23|2089.53|2097.15|2089.45|13
1652793110000|2022-05-17 13:11:50|2097.09|2089.39|2096.95|2089.25|2097.16|2089.46|2096.89|2089.19|26
1652793120000|2022-05-17 13:12:00|2097.03|2089.33|2096.41|2088.71|2097.04|2089.34|2096.09|2088.39|37
1652793130000|2022-05-17 13:12:10|2096.16|2088.46|2095.99|2088.29|2096.38|2088.68|2095.77|2088.07|26
1652793140000|2022-05-17 13:12:20|2096.03|2088.33|2095.86|2088.16|2096.03|2088.33|2095.49|2087.79|25
1652793150000|2022-05-17 13:12:30|2095.69|2087.99|2095.62|2087.92|2095.72|2088.02|2095.48|2087.78|25
1652793160000|2022-05-17 13:12:40|2095.7|2088|2095.6|2087.9|2096.1|2088.4|2095.38|2087.68|34
1652793170000|2022-05-17 13:12:50|2095.48|2087.78|2094.47|2086.77|2095.57|2087.87|2093.95|2086.25|37
1652793180000|2022-05-17 13:13:00|2094.49|2086.79|2095.97|2088.27|2095.97|2088.27|2094.39|2086.69|31
1652793190000|2022-05-17 13:13:10|2095.94|2088.24|2096.05|2088.35|2096.27|2088.57|2095.76|2088.06|26
1652793200000|2022-05-17 13:13:20|2096.13|2088.43|2095.6|2087.9|2096.13|2088.43|2095.47|2087.77|37
1652793210000|2022-05-17 13:13:30|2095.59|2087.89|2095.86|2088.16|2095.9|2088.2|2095.57|2087.87|30
1652793220000|2022-05-17 13:13:40|2095.9|2088.2|2095.85|2088.15|2095.93|2088.23|2095.8|2088.1|17
1652793230000|2022-05-17 13:13:50|2095.87|2088.17|2095.81|2088.11|2095.93|2088.23|2095.77|2088.07|27
1652793240000|2022-05-17 13:14:00|2095.76|2088.06|2095.67|2087.97|2096.23|2088.53|2095.59|2087.89|35
1652793250000|2022-05-17 13:14:10|2095.54|2087.84|2095.01|2087.31|2095.91|2088.21|2094.91|2087.21|34
1652793260000|2022-05-17 13:14:20|2094.96|2087.26|2094.47|2086.77|2094.97|2087.27|2094.46|2086.76|37
1652793270000|2022-05-17 13:14:30|2094.48|2086.78|2094.9|2087.2|2095.16|2087.46|2094.44|2086.74|33
1652793280000|2022-05-17 13:14:40|2094.92|2087.22|2095.11|2087.41|2095.22|2087.52|2094.92|2087.22|32
1652793290000|2022-05-17 13:14:50|2095.04|2087.34|2095.25|2087.55|2095.25|2087.55|2094.78|2087.08|24
1652793300000|2022-05-17 13:15:00|2095.22|2087.52|2094.36|2086.66|2095.51|2087.81|2094.33|2086.63|34
1652793310000|2022-05-17 13:15:10|2094.32|2086.62|2093.9|2086.2|2094.58|2086.88|2093.85|2086.15|30
1652793320000|2022-05-17 13:15:20|2093.89|2086.19|2093.51|2085.81|2093.9|2086.2|2093.4|2085.7|28
1652793330000|2022-05-17 13:15:30|2093.63|2085.93|2094.27|2086.57|2094.27|2086.57|2093.61|2085.91|38
1652793340000|2022-05-17 13:15:40|2094.36|2086.66|2095.85|2088.15|2095.88|2088.18|2094.31|2086.61|32
1652793350000|2022-05-17 13:15:50|2095.82|2088.12|2095.77|2088.07|2096.84|2089.14|2095.75|2088.05|26
1652793360000|2022-05-17 13:16:00|2096.14|2088.44|2098.19|2090.49|2098.27|2090.57|2096.14|2088.44|34
1652793370000|2022-05-17 13:16:10|2097.88|2090.18|2097.42|2089.72|2097.88|2090.18|2097.36|2089.66|38
1652793380000|2022-05-17 13:16:20|2097.23|2089.53|2095.66|2087.96|2097.23|2089.53|2095.66|2087.96|36
1652793390000|2022-05-17 13:16:30|2095.6|2087.9|2096.05|2088.35|2096.11|2088.41|2095.58|2087.88|32
1652793400000|2022-05-17 13:16:40|2096.09|2088.39|2095.69|2087.99|2096.38|2088.68|2095.59|2087.89|36
1652793410000|2022-05-17 13:16:50|2095.7|2088|2095.85|2088.15|2096.42|2088.72|2095.7|2088|37
1652793420000|2022-05-17 13:17:00|2095.87|2088.17|2095.13|2087.43|2096.11|2088.41|2095.13|2087.43|31
1652793430000|2022-05-17 13:17:10|2095.27|2087.57|2095.07|2087.37|2095.57|2087.87|2094.9|2087.2|33
1652793440000|2022-05-17 13:17:20|2095.09|2087.39|2095.19|2087.49|2095.45|2087.75|2094.9|2087.2|32
1652793450000|2022-05-17 13:17:30|2095.12|2087.42|2096.15|2088.45|2096.22|2088.52|2095.12|2087.42|35
1652793460000|2022-05-17 13:17:40|2096.09|2088.39|2096.11|2088.41|2096.38|2088.68|2095.84|2088.14|34
1652793470000|2022-05-17 13:17:50|2095.93|2088.23|2096.19|2088.49|2096.26|2088.56|2095.77|2088.07|33
1652793480000|2022-05-17 13:18:00|2096.01|2088.31|2095.85|2088.15|2096.28|2088.58|2095.77|2088.07|37
1652793490000|2022-05-17 13:18:10|2095.99|2088.29|2096.48|2088.78|2096.5|2088.8|2095.88|2088.18|37
1652793500000|2022-05-17 13:18:20|2096.5|2088.8|2096.73|2089.03|2097.22|2089.52|2096.48|2088.78|37
1652793510000|2022-05-17 13:18:30|2096.72|2089.02|2097.01|2089.31|2097.22|2089.52|2096.72|2089.02|32
1652793520000|2022-05-17 13:18:40|2096.92|2089.22|2097.21|2089.51|2097.31|2089.61|2096.48|2088.78|32
1652793530000|2022-05-17 13:18:50|2096.89|2089.19|2096.87|2089.17|2097.48|2089.78|2094.98|2087.28|37
1652793540000|2022-05-17 13:19:00|2096.93|2089.23|2095.94|2088.24|2097.23|2089.53|2095.6|2087.9|35
1652793550000|2022-05-17 13:19:10|2095.88|2088.18|2095.58|2087.88|2096.24|2088.54|2095.56|2087.86|34
1652793560000|2022-05-17 13:19:20|2095.65|2087.95|2095.56|2087.86|2095.65|2087.95|2095.36|2087.66|24
1652793570000|2022-05-17 13:19:30|2095.39|2087.69|2095.4|2087.7|2095.67|2087.97|2095.18|2087.48|31
1652793580000|2022-05-17 13:19:40|2095.39|2087.69|2095.36|2087.66|2095.42|2087.72|2094.93|2087.23|29
1652793590000|2022-05-17 13:19:50|2094.64|2086.94|2094.65|2086.95|2094.8|2087.1|2094.37|2086.67|35
1652793600000|2022-05-17 13:20:00|2094.77|2087.07|2093.17|2085.47|2094.83|2087.13|2093.1|2085.4|36
1652793610000|2022-05-17 13:20:10|2093.12|2085.42|2093.48|2085.78|2093.48|2085.78|2092.63|2084.93|37
1652793620000|2022-05-17 13:20:20|2093.43|2085.73|2093.38|2085.68|2093.67|2085.97|2093.29|2085.59|34
1652793630000|2022-05-17 13:20:30|2093.37|2085.67|2092.38|2084.68|2093.38|2085.68|2092.38|2084.68|31
1652793640000|2022-05-17 13:20:40|2092.42|2084.72|2092.39|2084.69|2093.04|2085.34|2092.23|2084.53|29
1652793650000|2022-05-17 13:20:50|2092.43|2084.73|2092.29|2084.59|2092.43|2084.73|2092.23|2084.53|23
1652793660000|2022-05-17 13:21:00|2092.32|2084.62|2092.38|2084.68|2093.07|2085.37|2092.11|2084.41|33
1652793670000|2022-05-17 13:21:10|2092.3|2084.6|2092.6|2084.9|2093|2085.3|2092.2|2084.5|35
1652793680000|2022-05-17 13:21:20|2092.39|2084.69|2093.54|2085.84|2093.54|2085.84|2092.36|2084.66|37
1652793690000|2022-05-17 13:21:30|2093.52|2085.82|2093.18|2085.48|2093.65|2085.95|2093.03|2085.33|33
1652793700000|2022-05-17 13:21:40|2093.19|2085.49|2093.4|2085.7|2093.55|2085.85|2093.19|2085.49|32
1652793710000|2022-05-17 13:21:50|2093.29|2085.59|2093.76|2086.06|2093.76|2086.06|2092.87|2085.17|30
1652793720000|2022-05-17 13:22:00|2093.7|2086|2093.58|2085.88|2093.73|2086.03|2093.51|2085.81|31
1652793730000|2022-05-17 13:22:10|2093.53|2085.83|2093.3|2085.6|2093.53|2085.83|2093.29|2085.59|30
1652793740000|2022-05-17 13:22:20|2093.31|2085.61|2092.71|2085.01|2093.32|2085.62|2092.58|2084.88|25
1652793750000|2022-05-17 13:22:30|2092.67|2084.97|2093|2085.3|2093|2085.3|2092.53|2084.83|31
1652793760000|2022-05-17 13:22:40|2093.02|2085.32|2093.05|2085.35|2093.26|2085.56|2092.76|2085.06|29
1652793770000|2022-05-17 13:22:50|2093.09|2085.39|2092.94|2085.24|2093.14|2085.44|2092.77|2085.07|22
1652793780000|2022-05-17 13:23:00|2092.93|2085.23|2092.71|2085.01|2092.94|2085.24|2092.38|2084.68|22
1652793790000|2022-05-17 13:23:10|2092.61|2084.91|2092.21|2084.51|2092.65|2084.95|2092.21|2084.51|13
1652793800000|2022-05-17 13:23:20|2092.2|2084.5|2092.64|2084.94|2092.93|2085.23|2091.97|2084.27|34
1652793810000|2022-05-17 13:23:30|2092.78|2085.08|2092.07|2084.37|2092.78|2085.08|2092.07|2084.37|24
1652793820000|2022-05-17 13:23:40|2092.35|2084.65|2092.38|2084.68|2092.63|2084.93|2092.33|2084.63|21
1652793830000|2022-05-17 13:23:50|2092.13|2084.43|2092.18|2084.48|2092.26|2084.56|2092.13|2084.43|8
1652793840000|2022-05-17 13:24:00|2092.19|2084.49|2093|2085.3|2093|2085.3|2092.13|2084.43|20
1652793850000|2022-05-17 13:24:10|2093.02|2085.32|2093.03|2085.33|2093.17|2085.47|2093.01|2085.31|21
1652793860000|2022-05-17 13:24:20|2093.04|2085.34|2093.19|2085.49|2093.2|2085.5|2092.65|2084.95|31
1652793870000|2022-05-17 13:24:30|2093.2|2085.5|2092.88|2085.18|2093.23|2085.53|2092.86|2085.16|30
1652793880000|2022-05-17 13:24:40|2092.8|2085.1|2093.02|2085.32|2093.16|2085.46|2092.75|2085.05|25
1652793890000|2022-05-17 13:24:50|2093.19|2085.49|2092.78|2085.08|2093.19|2085.49|2092.7|2085|34
1652793900000|2022-05-17 13:25:00|2092.83|2085.13|2093.02|2085.32|2093.24|2085.54|2092.83|2085.13|33
1652793910000|2022-05-17 13:25:10|2092.98|2085.28|2093.19|2085.49|2093.19|2085.49|2092.28|2084.58|34
1652793920000|2022-05-17 13:25:20|2093.29|2085.59|2094.28|2086.58|2094.28|2086.58|2093.19|2085.49|31
1652793930000|2022-05-17 13:25:30|2094.2|2086.5|2093.43|2085.73|2094.27|2086.57|2093.43|2085.73|32
1652793940000|2022-05-17 13:25:40|2093.52|2085.82|2093.51|2085.81|2093.66|2085.96|2093.43|2085.73|33
1652793950000|2022-05-17 13:25:50|2093.47|2085.77|2093.54|2085.84|2093.69|2085.99|2093.47|2085.77|28
1652793960000|2022-05-17 13:26:00|2093.59|2085.89|2093.88|2086.18|2094|2086.3|2093.59|2085.89|18
1652793970000|2022-05-17 13:26:10|2093.85|2086.15|2094.41|2086.71|2094.41|2086.71|2093.77|2086.07|28
1652793980000|2022-05-17 13:26:20|2094.44|2086.74|2094.36|2086.66|2094.44|2086.74|2094.01|2086.31|27
1652793990000|2022-05-17 13:26:30|2094.35|2086.65|2094.32|2086.62|2094.43|2086.73|2094.17|2086.47|19
1652794000000|2022-05-17 13:26:40|2094.39|2086.69|2094.69|2086.99|2094.81|2087.11|2094.27|2086.57|21
1652794010000|2022-05-17 13:26:50|2094.72|2087.02|2095.02|2087.32|2095.02|2087.32|2094.72|2087.02|31
1652794020000|2022-05-17 13:27:00|2094.97|2087.27|2095.95|2088.25|2096.12|2088.42|2094.93|2087.23|34
1652794030000|2022-05-17 13:27:10|2096.12|2088.42|2094.48|2086.78|2096.12|2088.42|2094.37|2086.67|27
1652794040000|2022-05-17 13:27:20|2094.44|2086.74|2093.81|2086.11|2094.51|2086.81|2093.44|2085.74|27
1652794050000|2022-05-17 13:27:30|2093.85|2086.15|2095.28|2087.58|2095.43|2087.73|2093.76|2086.06|36
1652794060000|2022-05-17 13:27:40|2095.31|2087.61|2095.5|2087.8|2095.85|2088.15|2095.18|2087.48|35
1652794070000|2022-05-17 13:27:50|2095.56|2087.86|2094.89|2087.19|2096.07|2088.37|2094.89|2087.19|30
1652794080000|2022-05-17 13:28:00|2094.95|2087.25|2095.11|2087.41|2095.55|2087.85|2094.85|2087.15|37
1652794090000|2022-05-17 13:28:10|2095.22|2087.52|2095.88|2088.18|2095.88|2088.18|2094.43|2086.73|36
1652794100000|2022-05-17 13:28:20|2095.85|2088.15|2094.76|2087.06|2095.85|2088.15|2094.51|2086.81|35
1652794110000|2022-05-17 13:28:30|2094.74|2087.04|2095.46|2087.76|2095.61|2087.91|2094.62|2086.92|38
1652794120000|2022-05-17 13:28:40|2095.55|2087.85|2095.79|2088.09|2095.79|2088.09|2095.55|2087.85|19
1652794130000|2022-05-17 13:28:50|2095.72|2088.02|2095.71|2088.01|2095.82|2088.12|2095.57|2087.87|28
1652794140000|2022-05-17 13:29:00|2095.7|2088|2095.58|2087.88|2095.71|2088.01|2095.38|2087.68|33
1652794150000|2022-05-17 13:29:10|2095.54|2087.84|2095.5|2087.8|2095.66|2087.96|2095.03|2087.33|30
1652794160000|2022-05-17 13:29:20|2095.45|2087.75|2095.11|2087.41|2095.49|2087.79|2094.79|2087.09|26
1652794170000|2022-05-17 13:29:30|2095.18|2087.48|2095.41|2087.71|2095.53|2087.83|2095.04|2087.34|36
1652794180000|2022-05-17 13:29:40|2095.42|2087.72|2095.76|2088.06|2096.03|2088.33|2095.41|2087.71|32
1652794190000|2022-05-17 13:29:50|2095.68|2087.98|2096.02|2088.32|2096.02|2088.32|2095.52|2087.82|22
1652794200000|2022-05-17 13:30:00|2096.01|2088.31|2096.1|2088.4|2096.77|2089.07|2095.8|2088.1|35
1652794210000|2022-05-17 13:30:10|2096.12|2088.42|2098.13|2090.43|2098.21|2090.51|2096.05|2088.35|38
1652794220000|2022-05-17 13:30:20|2098.08|2090.38|2097.56|2089.86|2098.92|2091.22|2097.43|2089.73|37
1652794230000|2022-05-17 13:30:30|2097.63|2089.93|2096.64|2088.94|2098.28|2090.58|2096.64|2088.94|38
1652794240000|2022-05-17 13:30:40|2096.62|2088.92|2094.82|2087.12|2096.9|2089.2|2094.82|2087.12|37
1652794250000|2022-05-17 13:30:50|2094.77|2087.07|2093.61|2085.91|2094.77|2087.07|2093.44|2085.74|30
1652794260000|2022-05-17 13:31:00|2093.73|2086.03|2090.93|2083.23|2094.18|2086.48|2090.93|2083.23|37
1652794270000|2022-05-17 13:31:10|2090.71|2083.01|2087.6|2079.9|2090.71|2083.01|2087.21|2079.51|39
1652794280000|2022-05-17 13:31:20|2087.63|2079.93|2084.44|2076.74|2088.16|2080.46|2082.6|2074.9|39
1652794290000|2022-05-17 13:31:30|2084.46|2076.76|2083.29|2075.59|2085.21|2077.51|2083.1|2075.4|39
1652794300000|2022-05-17 13:31:40|2083.7|2076|2086.51|2078.81|2086.75|2079.05|2083.7|2076|39
1652794310000|2022-05-17 13:31:50|2086.49|2078.79|2089.08|2081.38|2089.12|2081.42|2086.49|2078.79|39
1652794320000|2022-05-17 13:32:00|2089.43|2081.73|2091.32|2083.62|2091.36|2083.66|2089.43|2081.73|40
1652794330000|2022-05-17 13:32:10|2091.28|2083.58|2093.9|2086.2|2094.09|2086.39|2090.61|2082.91|37
1652794340000|2022-05-17 13:32:20|2093.93|2086.23|2095.7|2088|2097.82|2090.12|2093.9|2086.2|39
1652794350000|2022-05-17 13:32:30|2095.48|2087.78|2094.76|2087.06|2096.21|2088.51|2093.32|2085.62|39
1652794360000|2022-05-17 13:32:40|2094.86|2087.16|2094.98|2087.28|2095.83|2088.13|2093.81|2086.11|40
1652794370000|2022-05-17 13:32:50|2094.96|2087.26|2095.63|2087.93|2095.63|2087.93|2094.96|2087.26|34
1652794380000|2022-05-17 13:33:00|2096.38|2088.68|2098.22|2090.52|2098.75|2091.05|2096.38|2088.68|37
1652794390000|2022-05-17 13:33:10|2098.32|2090.62|2100.56|2092.86|2100.98|2093.28|2097.65|2089.95|36
1652794400000|2022-05-17 13:33:20|2100.6|2092.9|2100.61|2092.91|2101.51|2093.81|2099.75|2092.05|39
1652794410000|2022-05-17 13:33:30|2100.94|2093.24|2102.81|2095.11|2102.87|2095.17|2100.77|2093.07|40
1652794420000|2022-05-17 13:33:40|2102.77|2095.07|2102.42|2094.72|2103.14|2095.44|2101.89|2094.19|37
1652794430000|2022-05-17 13:33:50|2102.38|2094.68|2102.85|2095.15|2103.02|2095.32|2101.92|2094.22|39
1652794440000|2022-05-17 13:34:00|2102.79|2095.09|2101.23|2093.53|2102.79|2095.09|2100.68|2092.98|35
1652794450000|2022-05-17 13:34:10|2100.18|2092.48|2101.77|2094.07|2102.04|2094.34|2099.95|2092.25|40
1652794460000|2022-05-17 13:34:20|2101.51|2093.81|2100.53|2092.83|2101.92|2094.22|2100.53|2092.83|38
1652794470000|2022-05-17 13:34:30|2100.69|2092.99|2101.79|2094.09|2101.79|2094.09|2100.69|2092.99|37
1652794480000|2022-05-17 13:34:40|2101.75|2094.05|2101.35|2093.65|2101.99|2094.29|2101.18|2093.48|33
1652794490000|2022-05-17 13:34:50|2101.63|2093.93|2101.42|2093.72|2101.72|2094.02|2100.73|2093.03|38
1652794500000|2022-05-17 13:35:00|2101.05|2093.35|2103.51|2095.81|2103.51|2095.81|2100.87|2093.17|38
1652794510000|2022-05-17 13:35:10|2103.64|2095.94|2103.64|2095.94|2103.9|2096.2|2102.07|2094.37|37
1652794520000|2022-05-17 13:35:20|2103.65|2095.95|2102.39|2094.69|2103.95|2096.25|2102.02|2094.32|38
1652794530000|2022-05-17 13:35:30|2102.43|2094.73|2103.1|2095.4|2103.53|2095.83|2101.35|2093.65|38
1652794540000|2022-05-17 13:35:40|2103.41|2095.71|2108.6|2100.9|2110.01|2102.31|2103.41|2095.71|40
1652794550000|2022-05-17 13:35:50|2108.66|2100.96|2106.58|2098.88|2108.84|2101.14|2106.58|2098.88|39
1652794560000|2022-05-17 13:36:00|2106.53|2098.83|2107.15|2099.45|2108.26|2100.56|2106.21|2098.51|40
1652794570000|2022-05-17 13:36:10|2107.29|2099.59|2106.72|2099.02|2107.66|2099.96|2106.66|2098.96|38
1652794580000|2022-05-17 13:36:20|2106.85|2099.15|2106.04|2098.34|2107.4|2099.7|2106.04|2098.34|39
1652794590000|2022-05-17 13:36:30|2106.22|2098.52|2103.97|2096.27|2106.71|2099.01|2103.97|2096.27|39
1652794600000|2022-05-17 13:36:40|2104.03|2096.33|2106.9|2099.2|2107.36|2099.66|2104.03|2096.33|40
1652794610000|2022-05-17 13:36:50|2106.63|2098.93|2108.07|2100.37|2108.15|2100.45|2106.28|2098.58|40
1652794620000|2022-05-17 13:37:00|2107.75|2100.05|2108.56|2100.86|2108.87|2101.17|2106.4|2098.7|36
1652794630000|2022-05-17 13:37:10|2108.84|2101.14|2107.05|2099.35|2109.04|2101.34|2106.86|2099.16|38
1652794640000|2022-05-17 13:37:20|2107.11|2099.41|2105.85|2098.15|2107.7|2100|2105.85|2098.15|40
1652794650000|2022-05-17 13:37:30|2105.82|2098.12|2107.72|2100.02|2107.94|2100.24|2105.82|2098.12|37
1652794660000|2022-05-17 13:37:40|2107.82|2100.12|2107.01|2099.31|2107.82|2100.12|2105.73|2098.03|36
1652794670000|2022-05-17 13:37:50|2106.94|2099.24|2108.32|2100.62|2108.32|2100.62|2106.77|2099.07|38
1652794680000|2022-05-17 13:38:00|2108.38|2100.68|2108.24|2100.54|2109.29|2101.59|2107.75|2100.05|40
1652794690000|2022-05-17 13:38:10|2107.84|2100.14|2107.7|2100|2107.88|2100.18|2106.73|2099.03|39
1652794700000|2022-05-17 13:38:20|2107.66|2099.96|2107.64|2099.94|2108.04|2100.34|2107.24|2099.54|39
1652794710000|2022-05-17 13:38:30|2107.62|2099.92|2107.41|2099.71|2108.03|2100.33|2106.93|2099.23|36
1652794720000|2022-05-17 13:38:40|2107.22|2099.52|2107.33|2099.63|2107.65|2099.95|2106.59|2098.89|39
1652794730000|2022-05-17 13:38:50|2107.34|2099.64|2108.67|2100.97|2108.85|2101.15|2107.34|2099.64|36
1652794740000|2022-05-17 13:39:00|2108.85|2101.15|2109.91|2102.21|2110.03|2102.33|2108.68|2100.98|35
1652794750000|2022-05-17 13:39:10|2109.85|2102.15|2110.24|2102.54|2110.88|2103.18|2109.44|2101.74|39
1652794760000|2022-05-17 13:39:20|2110.3|2102.6|2114.71|2107.01|2114.71|2107.01|2110.29|2102.59|37
1652794770000|2022-05-17 13:39:30|2114.9|2107.2|2115.96|2108.26|2119.6|2111.9|2114.72|2107.02|40
1652794780000|2022-05-17 13:39:40|2115.82|2108.12|2114.41|2106.71|2116.32|2108.62|2114.16|2106.46|40
1652794790000|2022-05-17 13:39:50|2114.53|2106.83|2113.77|2106.07|2114.99|2107.29|2113.04|2105.34|39
1652794800000|2022-05-17 13:40:00|2114.04|2106.34|2115.71|2108.01|2116.21|2108.51|2114.04|2106.34|37
1652794810000|2022-05-17 13:40:10|2115.65|2107.95|2116.09|2108.39|2116.37|2108.67|2115.19|2107.49|39
1652794820000|2022-05-17 13:40:20|2116.07|2108.37|2114.45|2106.75|2116.31|2108.61|2114.45|2106.75|34
1652794830000|2022-05-17 13:40:30|2114.53|2106.83|2114.51|2106.81|2114.65|2106.95|2113.2|2105.5|40
1652794840000|2022-05-17 13:40:40|2114.61|2106.91|2113.57|2105.87|2114.74|2107.04|2113.48|2105.78|36
1652794850000|2022-05-17 13:40:50|2113.65|2105.95|2114.58|2106.88|2115.12|2107.42|2113.25|2105.55|39
1652794860000|2022-05-17 13:41:00|2115.06|2107.36|2115.24|2107.54|2115.44|2107.74|2114.7|2107|37
1652794870000|2022-05-17 13:41:10|2115.03|2107.33|2114.52|2106.82|2115.24|2107.54|2114.52|2106.82|37
1652794880000|2022-05-17 13:41:20|2114.46|2106.76|2114.22|2106.52|2114.57|2106.87|2113.37|2105.67|39
1652794890000|2022-05-17 13:41:30|2113.86|2106.16|2115.48|2107.78|2115.58|2107.88|2113.86|2106.16|39
1652794900000|2022-05-17 13:41:40|2115.63|2107.93|2115.32|2107.62|2116.45|2108.75|2114.95|2107.25|40
1652794910000|2022-05-17 13:41:50|2115.21|2107.51|2115.19|2107.49|2115.57|2107.87|2114.72|2107.02|38
1652794920000|2022-05-17 13:42:00|2115.34|2107.64|2116.29|2108.59|2116.31|2108.61|2115.34|2107.64|36
1652794930000|2022-05-17 13:42:10|2116.28|2108.58|2117.52|2109.82|2117.62|2109.92|2116.21|2108.51|36
1652794940000|2022-05-17 13:42:20|2117.54|2109.84|2117.72|2110.02|2118.78|2111.08|2117.48|2109.78|38
1652794950000|2022-05-17 13:42:30|2117.62|2109.92|2117.47|2109.77|2117.95|2110.25|2117|2109.3|35
1652794960000|2022-05-17 13:42:40|2117.52|2109.82|2117.5|2109.8|2117.78|2110.08|2117.35|2109.65|35
1652794970000|2022-05-17 13:42:50|2117.49|2109.79|2117.67|2109.97|2117.78|2110.08|2117.36|2109.66|35
1652794980000|2022-05-17 13:43:00|2117.61|2109.91|2117.35|2109.65|2117.76|2110.06|2116.82|2109.12|37
1652794990000|2022-05-17 13:43:10|2117.22|2109.52|2117.78|2110.08|2117.97|2110.27|2117.22|2109.52|39
1652795000000|2022-05-17 13:43:20|2117.77|2110.07|2119.27|2111.57|2119.53|2111.83|2117.65|2109.95|37
1652795010000|2022-05-17 13:43:30|2119.15|2111.45|2119.05|2111.35|2119.22|2111.52|2117.81|2110.11|40
1652795020000|2022-05-17 13:43:40|2118.81|2111.11|2118.77|2111.07|2119.25|2111.55|2118.7|2111|37
1652795030000|2022-05-17 13:43:50|2118.9|2111.2|2121.76|2114.06|2123.32|2115.62|2118.89|2111.19|39
1652795040000|2022-05-17 13:44:00|2121.8|2114.1|2121.35|2113.65|2122.49|2114.79|2121.12|2113.42|38
1652795050000|2022-05-17 13:44:10|2121.7|2114|2120.51|2112.81|2122.02|2114.32|2120.48|2112.78|36
1652795060000|2022-05-17 13:44:20|2120.29|2112.59|2118.59|2110.89|2120.29|2112.59|2118.43|2110.73|39
1652795070000|2022-05-17 13:44:30|2118.58|2110.88|2118.96|2111.26|2119.58|2111.88|2118.58|2110.88|38
1652795080000|2022-05-17 13:44:40|2118.97|2111.27|2120.92|2113.22|2121.07|2113.37|2118.6|2110.9|35
1652795090000|2022-05-17 13:44:50|2120.97|2113.27|2121.37|2113.67|2121.37|2113.67|2120.38|2112.68|39
1652795100000|2022-05-17 13:45:00|2121.4|2113.7|2121.67|2113.97|2123.44|2115.74|2121.4|2113.7|38
1652795110000|2022-05-17 13:45:10|2121.64|2113.94|2120.36|2112.66|2122.32|2114.62|2120|2112.3|38
1652795120000|2022-05-17 13:45:20|2120.39|2112.69|2119.38|2111.68|2120.57|2112.87|2119.22|2111.52|38
1652795130000|2022-05-17 13:45:30|2119.8|2112.1|2119.59|2111.89|2119.86|2112.16|2119.28|2111.58|38
1652795140000|2022-05-17 13:45:40|2119.66|2111.96|2119.75|2112.05|2119.75|2112.05|2119.53|2111.83|35
1652795150000|2022-05-17 13:45:50|2119.57|2111.87|2120.33|2112.63|2120.4|2112.7|2119.37|2111.67|35
1652795160000|2022-05-17 13:46:00|2120.48|2112.78|2118.46|2110.76|2120.61|2112.91|2118.31|2110.61|36
1652795170000|2022-05-17 13:46:10|2118.14|2110.44|2118.06|2110.36|2118.32|2110.62|2117.3|2109.6|34
1652795180000|2022-05-17 13:46:20|2118.05|2110.35|2116.58|2108.88|2118.05|2110.35|2116.58|2108.88|36
1652795190000|2022-05-17 13:46:30|2116.62|2108.92|2116.49|2108.79|2116.7|2109|2115.58|2107.88|30
1652795200000|2022-05-17 13:46:40|2116.58|2108.88|2116.02|2108.32|2116.85|2109.15|2115.89|2108.19|36
1652795210000|2022-05-17 13:46:50|2116.04|2108.34|2115.93|2108.23|2116.32|2108.62|2115.1|2107.4|38
1652795220000|2022-05-17 13:47:00|2115.89|2108.19|2117.63|2109.93|2117.63|2109.93|2115.86|2108.16|40
1652795230000|2022-05-17 13:47:10|2117.65|2109.95|2116.13|2108.43|2118.13|2110.43|2116.13|2108.43|32
1652795240000|2022-05-17 13:47:20|2116.2|2108.5|2115.11|2107.41|2116.2|2108.5|2115.11|2107.41|15
1652795250000|2022-05-17 13:47:30|2115.12|2107.42|2114.03|2106.33|2115.24|2107.54|2113.94|2106.24|14
1652795260000|2022-05-17 13:47:40|2113.91|2106.21|2113.24|2105.54|2114.22|2106.52|2112.89|2105.19|33
1652795270000|2022-05-17 13:47:50|2113.11|2105.41|2112.81|2105.11|2113.38|2105.68|2112.76|2105.06|37
1652795280000|2022-05-17 13:48:00|2112.8|2105.1|2112.58|2104.88|2113.42|2105.72|2112.58|2104.88|36
1652795290000|2022-05-17 13:48:10|2112.56|2104.86|2114.11|2106.41|2114.31|2106.61|2112.04|2104.34|37
1652795300000|2022-05-17 13:48:20|2114.17|2106.47|2114.24|2106.54|2114.53|2106.83|2113.86|2106.16|37
1652795310000|2022-05-17 13:48:30|2114.15|2106.45|2115.81|2108.11|2115.99|2108.29|2114.12|2106.42|39
1652795320000|2022-05-17 13:48:40|2115.84|2108.14|2115.7|2108|2115.98|2108.28|2115.6|2107.9|34
1652795330000|2022-05-17 13:48:50|2115.72|2108.02|2114.51|2106.81|2115.8|2108.1|2114.28|2106.58|34
1652795340000|2022-05-17 13:49:00|2114.61|2106.91|2113.39|2105.69|2114.99|2107.29|2113.39|2105.69|37
1652795350000|2022-05-17 13:49:10|2113.35|2105.65|2112.38|2104.68|2113.36|2105.66|2112.13|2104.43|36
1652795360000|2022-05-17 13:49:20|2112.42|2104.72|2111.26|2103.56|2112.64|2104.94|2110.05|2102.35|35
1652795370000|2022-05-17 13:49:30|2111.17|2103.47|2110.87|2103.17|2111.28|2103.58|2110.79|2103.09|31
1652795380000|2022-05-17 13:49:40|2110.99|2103.29|2111.44|2103.74|2111.72|2104.02|2110.87|2103.17|36
1652795390000|2022-05-17 13:49:50|2111.36|2103.66|2110.55|2102.85|2111.36|2103.66|2110.44|2102.74|34
1652795400000|2022-05-17 13:50:00|2110.54|2102.84|2111.54|2103.84|2111.54|2103.84|2110.52|2102.82|33
1652795410000|2022-05-17 13:50:10|2111.56|2103.86|2112.1|2104.4|2112.4|2104.7|2111.56|2103.86|36
1652795420000|2022-05-17 13:50:20|2112.05|2104.35|2111.79|2104.09|2112.64|2104.94|2111.79|2104.09|38
1652795430000|2022-05-17 13:50:30|2111.88|2104.18|2110.11|2102.41|2111.88|2104.18|2110.11|2102.41|35
1652795440000|2022-05-17 13:50:40|2110.18|2102.48|2111.57|2103.87|2111.85|2104.15|2110.18|2102.48|37
1652795450000|2022-05-17 13:50:50|2111.53|2103.83|2111.73|2104.03|2111.9|2104.2|2111.32|2103.62|38
1652795460000|2022-05-17 13:51:00|2111.66|2103.96|2111.46|2103.76|2111.71|2104.01|2110.74|2103.04|34
1652795470000|2022-05-17 13:51:10|2111.37|2103.67|2111.51|2103.81|2111.63|2103.93|2111.07|2103.37|37
1652795480000|2022-05-17 13:51:20|2111.63|2103.93|2112.64|2104.94|2112.66|2104.96|2111.52|2103.82|33
1652795490000|2022-05-17 13:51:30|2113.1|2105.4|2114.67|2106.97|2114.7|2107|2113.04|2105.34|33
1652795500000|2022-05-17 13:51:40|2114.68|2106.98|2113.69|2105.99|2114.91|2107.21|2113.43|2105.73|38
1652795510000|2022-05-17 13:51:50|2113.83|2106.13|2113.2|2105.5|2114.24|2106.54|2113.08|2105.38|33
1652795520000|2022-05-17 13:52:00|2113.1|2105.4|2111.98|2104.28|2113.1|2105.4|2111.84|2104.14|30
1652795530000|2022-05-17 13:52:10|2111.92|2104.22|2110.02|2102.32|2112.32|2104.62|2110.02|2102.32|34
1652795540000|2022-05-17 13:52:20|2110.01|2102.31|2109.92|2102.22|2110.05|2102.35|2109.87|2102.17|28
1652795550000|2022-05-17 13:52:30|2109.57|2101.87|2108.94|2101.24|2109.6|2101.9|2108.3|2100.6|28
1652795560000|2022-05-17 13:52:40|2108.99|2101.29|2109.04|2101.34|2109.14|2101.44|2108.6|2100.9|32
1652795570000|2022-05-17 13:52:50|2108.95|2101.25|2110.23|2102.53|2110.74|2103.04|2108.95|2101.25|37
1652795580000|2022-05-17 13:53:00|2110.52|2102.82|2109.97|2102.27|2110.65|2102.95|2109.64|2101.94|37
1652795590000|2022-05-17 13:53:10|2109.99|2102.29|2109.48|2101.78|2110.31|2102.61|2109.42|2101.72|39
1652795600000|2022-05-17 13:53:20|2109.41|2101.71|2108.24|2100.54|2109.41|2101.71|2108.12|2100.42|32
1652795610000|2022-05-17 13:53:30|2108.19|2100.49|2108.09|2100.39|2108.68|2100.98|2107.98|2100.28|38
1652795620000|2022-05-17 13:53:40|2108.17|2100.47|2108.26|2100.56|2108.63|2100.93|2108.17|2100.47|38
1652795630000|2022-05-17 13:53:50|2108.02|2100.32|2108.51|2100.81|2108.51|2100.81|2107.49|2099.79|36
1652795640000|2022-05-17 13:54:00|2108.52|2100.82|2108.25|2100.55|2108.95|2101.25|2108.01|2100.31|32
1652795650000|2022-05-17 13:54:10|2108.24|2100.54|2106.69|2098.99|2108.24|2100.54|2106.69|2098.99|21
1652795660000|2022-05-17 13:54:20|2106.68|2098.98|2106.65|2098.95|2106.75|2099.05|2106.57|2098.87|22
1652795670000|2022-05-17 13:54:30|2106.64|2098.94|2106.13|2098.43|2106.79|2099.09|2106.13|2098.43|29
1652795680000|2022-05-17 13:54:40|2106.11|2098.41|2105.92|2098.22|2106.39|2098.69|2105.87|2098.17|31
1652795690000|2022-05-17 13:54:50|2105.98|2098.28|2105.81|2098.11|2106.03|2098.33|2105.65|2097.95|27
1652795700000|2022-05-17 13:55:00|2105.88|2098.18|2105.52|2097.82|2106.47|2098.77|2105.26|2097.56|39
1652795710000|2022-05-17 13:55:10|2105.44|2097.74|2105.5|2097.8|2105.93|2098.23|2105.41|2097.71|36
1652795720000|2022-05-17 13:55:20|2105.46|2097.76|2105.22|2097.52|2105.46|2097.76|2103.93|2096.23|37
1652795730000|2022-05-17 13:55:30|2105.29|2097.59|2105.68|2097.98|2106.23|2098.53|2105.1|2097.4|39
1652795740000|2022-05-17 13:55:40|2105.74|2098.04|2108.43|2100.73|2108.43|2100.73|2105.74|2098.04|38
1652795750000|2022-05-17 13:55:50|2108.52|2100.82|2107.54|2099.84|2108.52|2100.82|2107.34|2099.64|39
1652795760000|2022-05-17 13:56:00|2107.61|2099.91|2107.95|2100.25|2108.11|2100.41|2107.37|2099.67|36
1652795770000|2022-05-17 13:56:10|2107.86|2100.16|2108.19|2100.49|2108.83|2101.13|2107.86|2100.16|37
1652795780000|2022-05-17 13:56:20|2108.53|2100.83|2109.32|2101.62|2109.48|2101.78|2108.36|2100.66|33
1652795790000|2022-05-17 13:56:30|2108.99|2101.29|2108.26|2100.56|2108.99|2101.29|2107.89|2100.19|39
1652795800000|2022-05-17 13:56:40|2108.28|2100.58|2108.88|2101.18|2108.88|2101.18|2107.28|2099.58|38
1652795810000|2022-05-17 13:56:50|2108.9|2101.2|2108.72|2101.02|2109.11|2101.41|2108.41|2100.71|33
1652795820000|2022-05-17 13:57:00|2108.71|2101.01|2107.78|2100.08|2108.71|2101.01|2107.75|2100.05|28
1652795830000|2022-05-17 13:57:10|2107.8|2100.1|2107.8|2100.1|2107.9|2100.2|2107.18|2099.48|32
1652795840000|2022-05-17 13:57:20|2107.81|2100.11|2106.78|2099.08|2107.82|2100.12|2106.78|2099.08|29
1652795850000|2022-05-17 13:57:30|2106.62|2098.92|2106.08|2098.38|2106.69|2098.99|2105.88|2098.18|22
1652795860000|2022-05-17 13:57:40|2106.05|2098.35|2105.19|2097.49|2106.09|2098.39|2104.98|2097.28|36
1652795870000|2022-05-17 13:57:50|2105.18|2097.48|2105.58|2097.88|2106|2098.3|2105.11|2097.41|30
1652795880000|2022-05-17 13:58:00|2105.59|2097.89|2105.14|2097.44|2105.6|2097.9|2104.82|2097.12|37
1652795890000|2022-05-17 13:58:10|2105.1|2097.4|2104.77|2097.07|2105.29|2097.59|2104.34|2096.64|39
1652795900000|2022-05-17 13:58:20|2104.81|2097.11|2103.41|2095.71|2104.81|2097.11|2102.5|2094.8|26
1652795910000|2022-05-17 13:58:30|2103.19|2095.49|2103.24|2095.54|2103.41|2095.71|2102.84|2095.14|30
1652795920000|2022-05-17 13:58:40|2103.09|2095.39|2102.1|2094.4|2103.09|2095.39|2101.76|2094.06|30
1652795930000|2022-05-17 13:58:50|2102.03|2094.33|2101.39|2093.69|2102.03|2094.33|2101.34|2093.64|21
1652795940000|2022-05-17 13:59:00|2101.34|2093.64|2101.09|2093.39|2101.67|2093.97|2100.94|2093.24|28
1652795950000|2022-05-17 13:59:10|2101.31|2093.61|2101.2|2093.5|2101.31|2093.61|2100.62|2092.92|22
1652795960000|2022-05-17 13:59:20|2101.33|2093.63|2101.12|2093.42|2101.84|2094.14|2101.02|2093.32|37
1652795970000|2022-05-17 13:59:30|2101.3|2093.6|2101.61|2093.91|2101.71|2094.01|2101.09|2093.39|34
1652795980000|2022-05-17 13:59:40|2101.62|2093.92|2101.58|2093.88|2101.74|2094.04|2101.49|2093.79|31
1652795990000|2022-05-17 13:59:50|2101.61|2093.91|2101.7|2094|2101.75|2094.05|2101.21|2093.51|34
1652796000000|2022-05-17 14:00:00|2101.54|2093.84|2101.92|2094.22|2101.92|2094.22|2100.91|2093.21|37
1652796010000|2022-05-17 14:00:10|2101.89|2094.19|2101.2|2093.5|2102.2|2094.5|2100.67|2092.97|36
1652796020000|2022-05-17 14:00:20|2100.93|2093.23|2100.24|2092.54|2101.1|2093.4|2100.24|2092.54|33
1652796030000|2022-05-17 14:00:30|2100.25|2092.55|2099.84|2092.14|2100.56|2092.86|2099.84|2092.14|38
1652796040000|2022-05-17 14:00:40|2099.88|2092.18|2098.32|2090.62|2100.01|2092.31|2097.92|2090.22|37
1652796050000|2022-05-17 14:00:50|2098.39|2090.69|2099.43|2091.73|2099.44|2091.74|2098.35|2090.65|35
1652796060000|2022-05-17 14:01:00|2099.51|2091.81|2100.43|2092.73|2100.52|2092.82|2099.41|2091.71|34
1652796070000|2022-05-17 14:01:10|2100.46|2092.76|2100.39|2092.69|2100.55|2092.85|2100.3|2092.6|35
1652796080000|2022-05-17 14:01:20|2100.44|2092.74|2100.9|2093.2|2101.16|2093.46|2100.34|2092.64|33
1652796090000|2022-05-17 14:01:30|2100.75|2093.05|2100.55|2092.85|2100.79|2093.09|2100.34|2092.64|32
1652796100000|2022-05-17 14:01:40|2100.6|2092.9|2099.79|2092.09|2100.6|2092.9|2099.54|2091.84|33
1652796110000|2022-05-17 14:01:50|2099.83|2092.13|2099.17|2091.47|2100.11|2092.41|2099|2091.3|38
1652796120000|2022-05-17 14:02:00|2099.21|2091.51|2099.07|2091.37|2099.26|2091.56|2098.72|2091.02|33
1652796130000|2022-05-17 14:02:10|2098.71|2091.01|2098.36|2090.66|2098.8|2091.1|2098.25|2090.55|31
1652796140000|2022-05-17 14:02:20|2098.26|2090.56|2096.8|2089.1|2098.3|2090.6|2096.64|2088.94|35
1652796150000|2022-05-17 14:02:30|2096.62|2088.92|2097.84|2090.14|2097.84|2090.14|2096.45|2088.75|28
1652796160000|2022-05-17 14:02:40|2097.85|2090.15|2098.02|2090.32|2098.44|2090.74|2097.85|2090.15|32
1652796170000|2022-05-17 14:02:50|2098.03|2090.33|2099.11|2091.41|2099.13|2091.43|2098.03|2090.33|39
1652796180000|2022-05-17 14:03:00|2099.16|2091.46|2099.76|2092.06|2100.5|2092.8|2099.16|2091.46|34
1652796190000|2022-05-17 14:03:10|2099.4|2091.7|2098.93|2091.23|2099.89|2092.19|2098.55|2090.85|35
1652796200000|2022-05-17 14:03:20|2098.94|2091.24|2097.52|2089.82|2098.94|2091.24|2097.3|2089.6|36
1652796210000|2022-05-17 14:03:30|2097.53|2089.83|2097.43|2089.73|2097.66|2089.96|2096.87|2089.17|37
1652796220000|2022-05-17 14:03:40|2097.44|2089.74|2097.13|2089.43|2098.2|2090.5|2097.12|2089.42|36
1652796230000|2022-05-17 14:03:50|2097.34|2089.64|2096.19|2088.49|2097.34|2089.64|2096.12|2088.42|34
1652796240000|2022-05-17 14:04:00|2096.16|2088.46|2097.71|2090.01|2097.74|2090.04|2096.16|2088.46|32
1652796250000|2022-05-17 14:04:10|2097.94|2090.24|2098.36|2090.66|2098.88|2091.18|2097.9|2090.2|34
1652796260000|2022-05-17 14:04:20|2098.38|2090.68|2099.26|2091.56|2099.26|2091.56|2098.34|2090.64|36
1652796270000|2022-05-17 14:04:30|2099.18|2091.48|2099.16|2091.46|2099.43|2091.73|2098.73|2091.03|40
1652796280000|2022-05-17 14:04:40|2099.23|2091.53|2100.14|2092.44|2100.21|2092.51|2099.22|2091.52|37
1652796290000|2022-05-17 14:04:50|2100.21|2092.51|2100.59|2092.89|2100.84|2093.14|2100.04|2092.34|38
1652796300000|2022-05-17 14:05:00|2100.29|2092.59|2101.58|2093.88|2101.67|2093.97|2099.97|2092.27|38
1652796310000|2022-05-17 14:05:10|2101.56|2093.86|2101.3|2093.6|2101.63|2093.93|2100.91|2093.21|37
1652796320000|2022-05-17 14:05:20|2101.36|2093.66|2100.68|2092.98|2101.39|2093.69|2100.44|2092.74|39
1652796330000|2022-05-17 14:05:30|2100.61|2092.91|2100.56|2092.86|2101.5|2093.8|2100.36|2092.66|38
1652796340000|2022-05-17 14:05:40|2100.55|2092.85|2099.12|2091.42|2100.55|2092.85|2099.12|2091.42|33
1652796350000|2022-05-17 14:05:50|2099.13|2091.43|2100.12|2092.42|2100.45|2092.75|2099.13|2091.43|34
1652796360000|2022-05-17 14:06:00|2100.1|2092.4|2100.42|2092.72|2100.73|2093.03|2099.59|2091.89|33
1652796370000|2022-05-17 14:06:10|2100.5|2092.8|2099.86|2092.16|2100.69|2092.99|2099.78|2092.08|33
1652796380000|2022-05-17 14:06:20|2099.85|2092.15|2099.24|2091.54|2100.21|2092.51|2098.87|2091.17|37
1652796390000|2022-05-17 14:06:30|2099.23|2091.53|2098.88|2091.18|2099.43|2091.73|2098.83|2091.13|38
1652796400000|2022-05-17 14:06:40|2099.04|2091.34|2098.31|2090.61|2099.05|2091.35|2097.99|2090.29|37
1652796410000|2022-05-17 14:06:50|2098.35|2090.65|2097.31|2089.61|2098.35|2090.65|2097.18|2089.48|35
1652796420000|2022-05-17 14:07:00|2097.52|2089.82|2097.27|2089.57|2097.9|2090.2|2096.92|2089.22|37
1652796430000|2022-05-17 14:07:10|2096.78|2089.08|2095.61|2087.91|2096.78|2089.08|2095.49|2087.79|39
1652796440000|2022-05-17 14:07:20|2095.58|2087.88|2094.22|2086.52|2095.58|2087.88|2093.86|2086.16|34
1652796450000|2022-05-17 14:07:30|2094.19|2086.49|2094.07|2086.37|2094.3|2086.6|2093.21|2085.51|37
1652796460000|2022-05-17 14:07:40|2094.44|2086.74|2095.98|2088.28|2095.98|2088.28|2094.44|2086.74|36
1652796470000|2022-05-17 14:07:50|2095.92|2088.22|2094.72|2087.02|2095.94|2088.24|2094.68|2086.98|38
1652796480000|2022-05-17 14:08:00|2094.65|2086.95|2094.35|2086.65|2095.04|2087.34|2094.35|2086.65|36
1652796490000|2022-05-17 14:08:10|2094.39|2086.69|2092.92|2085.22|2094.43|2086.73|2092.74|2085.04|34
1652796500000|2022-05-17 14:08:20|2092.89|2085.19|2092.8|2085.1|2092.89|2085.19|2092.4|2084.7|33
1652796510000|2022-05-17 14:08:30|2092.82|2085.12|2093.42|2085.72|2093.87|2086.17|2092.68|2084.98|39
1652796520000|2022-05-17 14:08:40|2093.5|2085.8|2093.83|2086.13|2093.83|2086.13|2092.93|2085.23|39
1652796530000|2022-05-17 14:08:50|2093.68|2085.98|2092.85|2085.15|2093.98|2086.28|2092.71|2085.01|35
1652796540000|2022-05-17 14:09:00|2092.88|2085.18|2092.65|2084.95|2092.89|2085.19|2092.11|2084.41|34
1652796550000|2022-05-17 14:09:10|2092.66|2084.96|2090.5|2082.8|2092.7|2085|2090.47|2082.77|38
1652796560000|2022-05-17 14:09:20|2090.3|2082.6|2090.49|2082.79|2090.82|2083.12|2089.32|2081.62|38
1652796570000|2022-05-17 14:09:30|2090.72|2083.02|2093.28|2085.58|2093.73|2086.03|2090.6|2082.9|39
1652796580000|2022-05-17 14:09:40|2093.8|2086.1|2092.94|2085.24|2094.74|2087.04|2092.94|2085.24|39
1652796590000|2022-05-17 14:09:50|2092.97|2085.27|2092.31|2084.61|2093.04|2085.34|2091.87|2084.17|36
1652796600000|2022-05-17 14:10:00|2092.3|2084.6|2091.89|2084.19|2092.45|2084.75|2091.44|2083.74|35
1652796610000|2022-05-17 14:10:10|2091.81|2084.11|2090.81|2083.11|2091.81|2084.11|2090.68|2082.98|33
1652796620000|2022-05-17 14:10:20|2090.69|2082.99|2089.5|2081.8|2090.77|2083.07|2088.88|2081.18|36
1652796630000|2022-05-17 14:10:30|2089.49|2081.79|2090.69|2082.99|2090.74|2083.04|2089.3|2081.6|40
1652796640000|2022-05-17 14:10:40|2090.39|2082.69|2089.73|2082.03|2090.62|2082.92|2089.71|2082.01|38
1652796650000|2022-05-17 14:10:50|2089.66|2081.96|2090.12|2082.42|2090.18|2082.48|2088.3|2080.6|36
1652796660000|2022-05-17 14:11:00|2090.33|2082.63|2087.52|2079.82|2090.33|2082.63|2087.4|2079.7|33
1652796670000|2022-05-17 14:11:10|2087.55|2079.85|2087.26|2079.56|2087.57|2079.87|2086.45|2078.75|34
1652796680000|2022-05-17 14:11:20|2087.15|2079.45|2086.34|2078.64|2087.15|2079.45|2086.24|2078.54|39
1652796690000|2022-05-17 14:11:30|2086.27|2078.57|2084.84|2077.14|2086.27|2078.57|2084.21|2076.51|38
1652796700000|2022-05-17 14:11:40|2084.9|2077.2|2085.92|2078.22|2086.01|2078.31|2084.9|2077.2|36
1652796710000|2022-05-17 14:11:50|2085.96|2078.26|2086.05|2078.35|2086.26|2078.56|2084.92|2077.22|37
1652796720000|2022-05-17 14:12:00|2086.1|2078.4|2086.78|2079.08|2086.92|2079.22|2086.1|2078.4|37
1652796730000|2022-05-17 14:12:10|2086.79|2079.09|2086.72|2079.02|2086.94|2079.24|2086.23|2078.53|39
1652796740000|2022-05-17 14:12:20|2086.67|2078.97|2085.53|2077.83|2086.67|2078.97|2085.53|2077.83|37
1652796750000|2022-05-17 14:12:30|2085.55|2077.85|2085.65|2077.95|2086.16|2078.46|2084.78|2077.08|38
1652796760000|2022-05-17 14:12:40|2085.62|2077.92|2086|2078.3|2086.1|2078.4|2085.6|2077.9|38
1652796770000|2022-05-17 14:12:50|2085.87|2078.17|2085.8|2078.1|2086.02|2078.32|2085.55|2077.85|36
1652796780000|2022-05-17 14:13:00|2085.81|2078.11|2086.03|2078.33|2086.45|2078.75|2085.73|2078.03|36
1652796790000|2022-05-17 14:13:10|2085.97|2078.27|2086.84|2079.14|2086.88|2079.18|2085.97|2078.27|35
1652796800000|2022-05-17 14:13:20|2086.81|2079.11|2086.12|2078.42|2086.88|2079.18|2085.6|2077.9|38
1652796810000|2022-05-17 14:13:30|2086.22|2078.52|2085.24|2077.54|2086.52|2078.82|2084.94|2077.24|31
1652796820000|2022-05-17 14:13:40|2085.48|2077.78|2083.94|2076.24|2085.59|2077.89|2083.93|2076.23|35
1652796830000|2022-05-17 14:13:50|2084.03|2076.33|2084.85|2077.15|2084.86|2077.16|2083.84|2076.14|34
1652796840000|2022-05-17 14:14:00|2084.99|2077.29|2086.25|2078.55|2086.25|2078.55|2084.84|2077.14|38
1652796850000|2022-05-17 14:14:10|2086.46|2078.76|2086|2078.3|2086.46|2078.76|2085.66|2077.96|37
1652796860000|2022-05-17 14:14:20|2086.1|2078.4|2086.52|2078.82|2087.03|2079.33|2086.02|2078.32|37
1652796870000|2022-05-17 14:14:30|2086.53|2078.83|2086.62|2078.92|2087.23|2079.53|2086.47|2078.77|37
1652796880000|2022-05-17 14:14:40|2086.66|2078.96|2086.68|2078.98|2087.22|2079.52|2086.46|2078.76|33
1652796890000|2022-05-17 14:14:50|2086.51|2078.81|2086.45|2078.75|2086.77|2079.07|2086.11|2078.41|35
1652796900000|2022-05-17 14:15:00|2086.08|2078.38|2086.67|2078.97|2086.67|2078.97|2085.74|2078.04|36
1652796910000|2022-05-17 14:15:10|2086.8|2079.1|2086.59|2078.89|2086.8|2079.1|2086.1|2078.4|34
1652796920000|2022-05-17 14:15:20|2086.58|2078.88|2086.6|2078.9|2086.77|2079.07|2086.2|2078.5|35
1652796930000|2022-05-17 14:15:30|2086.78|2079.08|2086.59|2078.89|2086.79|2079.09|2086.32|2078.62|35
1652796940000|2022-05-17 14:15:40|2086.6|2078.9|2085.89|2078.19|2087.07|2079.37|2085.76|2078.06|37
1652796950000|2022-05-17 14:15:50|2085.96|2078.26|2085.05|2077.35|2085.96|2078.26|2084.63|2076.93|39
1652796960000|2022-05-17 14:16:00|2085.3|2077.6|2085.51|2077.81|2086.51|2078.81|2084.93|2077.23|39
1652796970000|2022-05-17 14:16:10|2085.71|2078.01|2085.1|2077.4|2085.71|2078.01|2084.97|2077.27|34
1652796980000|2022-05-17 14:16:20|2085.06|2077.36|2084.77|2077.07|2085.06|2077.36|2084.68|2076.98|38
1652796990000|2022-05-17 14:16:30|2084.79|2077.09|2086.62|2078.92|2087.02|2079.32|2084.6|2076.9|40
1652797000000|2022-05-17 14:16:40|2086.64|2078.94|2088.1|2080.4|2088.55|2080.85|2086.64|2078.94|38
1652797010000|2022-05-17 14:16:50|2088.07|2080.37|2087.35|2079.65|2088.58|2080.88|2087.31|2079.61|39
1652797020000|2022-05-17 14:17:00|2087.4|2079.7|2086.5|2078.8|2087.86|2080.16|2086.47|2078.77|37
1652797030000|2022-05-17 14:17:10|2086.73|2079.03|2087.92|2080.22|2088.19|2080.49|2086.46|2078.76|33
1652797040000|2022-05-17 14:17:20|2087.9|2080.2|2089.21|2081.51|2090.7|2083|2087.9|2080.2|38
1652797050000|2022-05-17 14:17:30|2089.08|2081.38|2088.37|2080.67|2089.08|2081.38|2087.73|2080.03|36
1652797060000|2022-05-17 14:17:40|2088.46|2080.76|2088.76|2081.06|2088.78|2081.08|2088.46|2080.76|37
1652797070000|2022-05-17 14:17:50|2088.71|2081.01|2089.58|2081.88|2089.64|2081.94|2088.44|2080.74|38
1652797080000|2022-05-17 14:18:00|2089.51|2081.81|2088.77|2081.07|2089.51|2081.81|2088.29|2080.59|38
1652797090000|2022-05-17 14:18:10|2088.72|2081.02|2088.24|2080.54|2089.03|2081.33|2088.24|2080.54|33
1652797100000|2022-05-17 14:18:20|2088.36|2080.66|2088.32|2080.62|2088.74|2081.04|2087.98|2080.28|38
1652797110000|2022-05-17 14:18:30|2088.48|2080.78|2088.45|2080.75|2088.61|2080.91|2087.94|2080.24|35
1652797120000|2022-05-17 14:18:40|2088.46|2080.76|2088.48|2080.78|2089.2|2081.5|2088.38|2080.68|36
1652797130000|2022-05-17 14:18:50|2088.45|2080.75|2088.06|2080.36|2088.53|2080.83|2087.65|2079.95|37
1652797140000|2022-05-17 14:19:00|2088.08|2080.38|2088.92|2081.22|2089.22|2081.52|2087.85|2080.15|35
1652797150000|2022-05-17 14:19:10|2088.69|2080.99|2088.85|2081.15|2088.85|2081.15|2087.94|2080.24|36
1652797160000|2022-05-17 14:19:20|2088.79|2081.09|2090.85|2083.15|2090.85|2083.15|2088.79|2081.09|37
1652797170000|2022-05-17 14:19:30|2090.88|2083.18|2092.23|2084.53|2092.31|2084.61|2090.88|2083.18|39
1652797180000|2022-05-17 14:19:40|2092.48|2084.78|2093.18|2085.48|2093.39|2085.69|2092.24|2084.54|32
1652797190000|2022-05-17 14:19:50|2093.05|2085.35|2092.06|2084.36|2093.13|2085.43|2091.86|2084.16|34
1652797200000|2022-05-17 14:20:00|2092.03|2084.33|2093.09|2085.39|2093.17|2085.47|2092|2084.3|38
1652797210000|2022-05-17 14:20:10|2093.29|2085.59|2093.61|2085.91|2093.82|2086.12|2092.77|2085.07|37
1652797220000|2022-05-17 14:20:20|2093.21|2085.51|2092.93|2085.23|2093.47|2085.77|2092.74|2085.04|35
1652797230000|2022-05-17 14:20:30|2092.88|2085.18|2092.38|2084.68|2093.05|2085.35|2092.38|2084.68|34
1652797240000|2022-05-17 14:20:40|2092.34|2084.64|2091.89|2084.19|2092.39|2084.69|2091.77|2084.07|36
1652797250000|2022-05-17 14:20:50|2091.9|2084.2|2091.42|2083.72|2092|2084.3|2091.24|2083.54|35
1652797260000|2022-05-17 14:21:00|2091.51|2083.81|2091.94|2084.24|2092.04|2084.34|2091.09|2083.39|37
1652797270000|2022-05-17 14:21:10|2091.89|2084.19|2092.52|2084.82|2092.57|2084.87|2091.62|2083.92|36
1652797280000|2022-05-17 14:21:20|2092.57|2084.87|2091.68|2083.98|2092.57|2084.87|2091.54|2083.84|37
1652797290000|2022-05-17 14:21:30|2091.56|2083.86|2092.29|2084.59|2092.36|2084.66|2091.56|2083.86|37
1652797300000|2022-05-17 14:21:40|2092.3|2084.6|2093.11|2085.41|2093.18|2085.48|2092.25|2084.55|31
1652797310000|2022-05-17 14:21:50|2092.99|2085.29|2092.29|2084.59|2092.99|2085.29|2092.02|2084.32|31
1652797320000|2022-05-17 14:22:00|2092.2|2084.5|2091.89|2084.19|2092.2|2084.5|2091.69|2083.99|36
1652797330000|2022-05-17 14:22:10|2091.88|2084.18|2090.4|2082.7|2092.01|2084.31|2090.2|2082.5|39
1652797340000|2022-05-17 14:22:20|2090.43|2082.73|2089.99|2082.29|2090.8|2083.1|2089.59|2081.89|35
1652797350000|2022-05-17 14:22:30|2090.05|2082.35|2089.2|2081.5|2090.05|2082.35|2088.34|2080.64|34
1652797360000|2022-05-17 14:22:40|2089.21|2081.51|2088.5|2080.8|2089.29|2081.59|2088.31|2080.61|38
1652797370000|2022-05-17 14:22:50|2088.49|2080.79|2089.07|2081.37|2090.19|2082.49|2088.49|2080.79|38
1652797380000|2022-05-17 14:23:00|2089.19|2081.49|2089.08|2081.38|2090.87|2083.17|2088.99|2081.29|38
1652797390000|2022-05-17 14:23:10|2089.06|2081.36|2091.61|2083.91|2091.71|2084.01|2088.42|2080.72|34
1652797400000|2022-05-17 14:23:20|2091.56|2083.86|2090.56|2082.86|2091.56|2083.86|2090.56|2082.86|34
1652797410000|2022-05-17 14:23:30|2090.49|2082.79|2090.11|2082.41|2090.49|2082.79|2089.86|2082.16|35
1652797420000|2022-05-17 14:23:40|2090.15|2082.45|2090.66|2082.96|2091.72|2084.02|2090.15|2082.45|37
1652797430000|2022-05-17 14:23:50|2090.65|2082.95|2090.73|2083.03|2090.84|2083.14|2090.11|2082.41|36
1652797440000|2022-05-17 14:24:00|2090.78|2083.08|2090.42|2082.72|2091.1|2083.4|2090.25|2082.55|35
1652797450000|2022-05-17 14:24:10|2090.39|2082.69|2090.81|2083.11|2091.26|2083.56|2090.14|2082.44|31
1652797460000|2022-05-17 14:24:20|2090.8|2083.1|2091.24|2083.54|2091.38|2083.68|2090.37|2082.67|31
1652797470000|2022-05-17 14:24:30|2091.05|2083.35|2091.68|2083.98|2091.72|2084.02|2090.54|2082.84|36
1652797480000|2022-05-17 14:24:40|2091.71|2084.01|2091.1|2083.4|2091.93|2084.23|2091.05|2083.35|39
1652797490000|2022-05-17 14:24:50|2091.09|2083.39|2091.8|2084.1|2092.1|2084.4|2090.68|2082.98|38
1652797500000|2022-05-17 14:25:00|2092.11|2084.41|2092.85|2085.15|2093.04|2085.34|2091.54|2083.84|39
1652797510000|2022-05-17 14:25:10|2092.81|2085.11|2092.4|2084.7|2092.99|2085.29|2092.33|2084.63|36
1652797520000|2022-05-17 14:25:20|2092.17|2084.47|2092.68|2084.98|2092.81|2085.11|2092.05|2084.35|36
1652797530000|2022-05-17 14:25:30|2092.65|2084.95|2092.67|2084.97|2092.75|2085.05|2092.43|2084.73|32
1652797540000|2022-05-17 14:25:40|2092.69|2084.99|2091.78|2084.08|2092.69|2084.99|2091.78|2084.08|34
1652797550000|2022-05-17 14:25:50|2091.82|2084.12|2092.46|2084.76|2092.5|2084.8|2091.43|2083.73|34
1652797560000|2022-05-17 14:26:00|2092.45|2084.75|2092.3|2084.6|2092.61|2084.91|2092.17|2084.47|36
1652797570000|2022-05-17 14:26:10|2092.31|2084.61|2092.4|2084.7|2093.41|2085.71|2091.86|2084.16|37
1652797580000|2022-05-17 14:26:20|2092.54|2084.84|2092.81|2085.11|2092.81|2085.11|2091.48|2083.78|38
1652797590000|2022-05-17 14:26:30|2092.75|2085.05|2092.32|2084.62|2092.75|2085.05|2091.99|2084.29|35
1652797600000|2022-05-17 14:26:40|2092.28|2084.58|2092.21|2084.51|2092.32|2084.62|2091.6|2083.9|39
1652797610000|2022-05-17 14:26:50|2092.02|2084.32|2090.99|2083.29|2092.02|2084.32|2090.74|2083.04|38
1652797620000|2022-05-17 14:27:00|2090.91|2083.21|2089.75|2082.05|2090.99|2083.29|2089.74|2082.04|38
1652797630000|2022-05-17 14:27:10|2089.71|2082.01|2089.2|2081.5|2089.76|2082.06|2088.95|2081.25|34
1652797640000|2022-05-17 14:27:20|2089.22|2081.52|2088.63|2080.93|2089.23|2081.53|2088.39|2080.69|36
1652797650000|2022-05-17 14:27:30|2088.64|2080.94|2088.41|2080.71|2088.79|2081.09|2088.04|2080.34|34
1652797660000|2022-05-17 14:27:40|2088.42|2080.72|2088.02|2080.32|2089.11|2081.41|2087.79|2080.09|37
1652797670000|2022-05-17 14:27:50|2088.03|2080.33|2088|2080.3|2088.76|2081.06|2087.9|2080.2|33
1652797680000|2022-05-17 14:28:00|2087.98|2080.28|2087.61|2079.91|2088.14|2080.44|2087.19|2079.49|40
1652797690000|2022-05-17 14:28:10|2087.49|2079.79|2088.03|2080.33|2088.18|2080.48|2087.29|2079.59|36
1652797700000|2022-05-17 14:28:20|2088.04|2080.34|2087.79|2080.09|2088.04|2080.34|2087.61|2079.91|36
1652797710000|2022-05-17 14:28:30|2087.76|2080.06|2087.26|2079.56|2087.9|2080.2|2087.26|2079.56|35
1652797720000|2022-05-17 14:28:40|2087.22|2079.52|2086.68|2078.98|2087.42|2079.72|2086.51|2078.81|35
1652797730000|2022-05-17 14:28:50|2086.73|2079.03|2085.99|2078.29|2086.73|2079.03|2085.95|2078.25|33
1652797740000|2022-05-17 14:29:00|2086.05|2078.35|2085.36|2077.66|2086.07|2078.37|2084.96|2077.26|37
1652797750000|2022-05-17 14:29:10|2085.35|2077.65|2085.67|2077.97|2085.83|2078.13|2084.9|2077.2|39
1652797760000|2022-05-17 14:29:20|2085.7|2078|2084.99|2077.29|2086.42|2078.72|2084.99|2077.29|36
1652797770000|2022-05-17 14:29:30|2084.96|2077.26|2084.74|2077.04|2085.32|2077.62|2084.2|2076.5|36
1652797780000|2022-05-17 14:29:40|2084.5|2076.8|2083.21|2075.51|2084.76|2077.06|2083.15|2075.45|37
1652797790000|2022-05-17 14:29:50|2083.26|2075.56|2082.97|2075.27|2083.39|2075.69|2082.72|2075.02|37
1652797800000|2022-05-17 14:30:00|2082.9|2075.2|2081.69|2073.99|2082.9|2075.2|2081.65|2073.95|38
1652797810000|2022-05-17 14:30:10|2081.57|2073.87|2081.86|2074.16|2082.72|2075.02|2081.57|2073.87|36
1652797820000|2022-05-17 14:30:20|2081.99|2074.29|2080.24|2072.54|2081.99|2074.29|2080.24|2072.54|39
1652797830000|2022-05-17 14:30:30|2080.3|2072.6|2078.54|2070.84|2080.37|2072.67|2078.54|2070.84|33
1652797840000|2022-05-17 14:30:40|2078.65|2070.95|2079|2071.3|2079.16|2071.46|2077.65|2069.95|35
1652797850000|2022-05-17 14:30:50|2078.93|2071.23|2077.78|2070.08|2078.93|2071.23|2076.76|2069.06|40
1652797860000|2022-05-17 14:31:00|2077.71|2070.01|2077.9|2070.2|2078.5|2070.8|2077.51|2069.81|38
1652797870000|2022-05-17 14:31:10|2077.83|2070.13|2076.97|2069.27|2077.91|2070.21|2076.44|2068.74|37
1652797880000|2022-05-17 14:31:20|2076.86|2069.16|2076.58|2068.88|2077.53|2069.83|2076.52|2068.82|39
1652797890000|2022-05-17 14:31:30|2076.59|2068.89|2076.06|2068.36|2076.77|2069.07|2076.06|2068.36|38
1652797900000|2022-05-17 14:31:40|2076.04|2068.34|2073.46|2065.76|2076.04|2068.34|2072.85|2065.15|37
1652797910000|2022-05-17 14:31:50|2073.48|2065.78|2072.67|2064.97|2073.48|2065.78|2071.55|2063.85|39
1652797920000|2022-05-17 14:32:00|2072.55|2064.85|2074.65|2066.95|2074.77|2067.07|2072.15|2064.45|40
1652797930000|2022-05-17 14:32:10|2074.58|2066.88|2073.63|2065.93|2074.96|2067.26|2072.67|2064.97|37
1652797940000|2022-05-17 14:32:20|2073.88|2066.18|2076.26|2068.56|2076.26|2068.56|2073.8|2066.1|39
1652797950000|2022-05-17 14:32:30|2076.6|2068.9|2075.37|2067.67|2076.6|2068.9|2074.7|2067|35
1652797960000|2022-05-17 14:32:40|2075.35|2067.65|2075.1|2067.4|2075.79|2068.09|2075|2067.3|35
1652797970000|2022-05-17 14:32:50|2075.01|2067.31|2075.01|2067.31|2075.53|2067.83|2074.77|2067.07|37
1652797980000|2022-05-17 14:33:00|2075.05|2067.35|2074.67|2066.97|2075.56|2067.86|2073.54|2065.84|40
1652797990000|2022-05-17 14:33:10|2074.65|2066.95|2074.68|2066.98|2075.89|2068.19|2074.62|2066.92|38
1652798000000|2022-05-17 14:33:20|2074.65|2066.95|2074.87|2067.17|2075.26|2067.56|2073.72|2066.02|37
1652798010000|2022-05-17 14:33:30|2074.77|2067.07|2073.68|2065.98|2074.77|2067.07|2073.59|2065.89|35
1652798020000|2022-05-17 14:33:40|2073.89|2066.19|2073.94|2066.24|2074.42|2066.72|2073.39|2065.69|38
1652798030000|2022-05-17 14:33:50|2074.34|2066.64|2073.86|2066.16|2074.54|2066.84|2073.67|2065.97|37
1652798040000|2022-05-17 14:34:00|2074|2066.3|2075.03|2067.33|2075.43|2067.73|2073.96|2066.26|35
1652798050000|2022-05-17 14:34:10|2074.78|2067.08|2075.22|2067.52|2075.94|2068.24|2074.61|2066.91|36
1652798060000|2022-05-17 14:34:20|2075.25|2067.55|2075.36|2067.66|2075.66|2067.96|2075.09|2067.39|38
1652798070000|2022-05-17 14:34:30|2075.37|2067.67|2073.67|2065.97|2075.61|2067.91|2073.67|2065.97|37
1652798080000|2022-05-17 14:34:40|2073.63|2065.93|2073.56|2065.86|2073.94|2066.24|2073.43|2065.73|36
1652798090000|2022-05-17 14:34:50|2073.59|2065.89|2073.57|2065.87|2074.07|2066.37|2073.5|2065.8|36
1652798100000|2022-05-17 14:35:00|2073.65|2065.95|2072.21|2064.51|2073.81|2066.11|2072.1|2064.4|39
1652798110000|2022-05-17 14:35:10|2072.17|2064.47|2071.16|2063.46|2072.26|2064.56|2070.73|2063.03|36
1652798120000|2022-05-17 14:35:20|2071.28|2063.58|2070.37|2062.67|2071.28|2063.58|2070.06|2062.36|34
1652798130000|2022-05-17 14:35:30|2070.27|2062.57|2070.83|2063.13|2070.87|2063.17|2069.94|2062.24|39
1652798140000|2022-05-17 14:35:40|2071.02|2063.32|2071.55|2063.85|2071.73|2064.03|2070.75|2063.05|38
1652798150000|2022-05-17 14:35:50|2071.45|2063.75|2072.52|2064.82|2072.52|2064.82|2071.45|2063.75|32
1652798160000|2022-05-17 14:36:00|2072.49|2064.79|2072.38|2064.68|2072.49|2064.79|2072.1|2064.4|37
1652798170000|2022-05-17 14:36:10|2072.43|2064.73|2072.85|2065.15|2073.08|2065.38|2072.15|2064.45|35
1652798180000|2022-05-17 14:36:20|2073.07|2065.37|2072.97|2065.27|2073.07|2065.37|2072.35|2064.65|31
1652798190000|2022-05-17 14:36:30|2072.99|2065.29|2071.6|2063.9|2072.99|2065.29|2071.53|2063.83|34
1652798200000|2022-05-17 14:36:40|2071.59|2063.89|2070.46|2062.76|2071.66|2063.96|2070.41|2062.71|38
1652798210000|2022-05-17 14:36:50|2070.4|2062.7|2070.01|2062.31|2070.47|2062.77|2069.38|2061.68|37
1652798220000|2022-05-17 14:37:00|2070.1|2062.4|2069.85|2062.15|2070.33|2062.63|2069.59|2061.89|35
1652798230000|2022-05-17 14:37:10|2069.58|2061.88|2070.17|2062.47|2070.17|2062.47|2069.39|2061.69|35
1652798240000|2022-05-17 14:37:20|2070.18|2062.48|2070.34|2062.64|2070.64|2062.94|2069.71|2062.01|37
1652798250000|2022-05-17 14:37:30|2070.5|2062.8|2070.35|2062.65|2070.67|2062.97|2070.13|2062.43|37
1652798260000|2022-05-17 14:37:40|2070.3|2062.6|2071.55|2063.85|2071.55|2063.85|2069.62|2061.92|38
1652798270000|2022-05-17 14:37:50|2071.53|2063.83|2072.1|2064.4|2072.9|2065.2|2071.33|2063.63|36
1652798280000|2022-05-17 14:38:00|2071.98|2064.28|2071.25|2063.55|2072.83|2065.13|2071.25|2063.55|37
1652798290000|2022-05-17 14:38:10|2071.23|2063.53|2070.9|2063.2|2071.24|2063.54|2070.47|2062.77|30
1652798300000|2022-05-17 14:38:20|2070.93|2063.23|2070.28|2062.58|2070.93|2063.23|2070.05|2062.35|38
1652798310000|2022-05-17 14:38:30|2070.26|2062.56|2070.24|2062.54|2070.7|2063|2069.65|2061.95|37
1652798320000|2022-05-17 14:38:40|2070.19|2062.49|2069.77|2062.07|2070.63|2062.93|2069.63|2061.93|37
1652798330000|2022-05-17 14:38:50|2069.8|2062.1|2070.16|2062.46|2070.16|2062.46|2069.53|2061.83|33
1652798340000|2022-05-17 14:39:00|2070.18|2062.48|2069.97|2062.27|2070.18|2062.48|2069.45|2061.75|36
1652798350000|2022-05-17 14:39:10|2070.03|2062.33|2070.67|2062.97|2071.16|2063.46|2070|2062.3|39
1652798360000|2022-05-17 14:39:20|2070.71|2063.01|2069.94|2062.24|2070.85|2063.15|2069.68|2061.98|37
1652798370000|2022-05-17 14:39:30|2069.77|2062.07|2069.86|2062.16|2070.2|2062.5|2069.44|2061.74|34
1652798380000|2022-05-17 14:39:40|2069.85|2062.15|2070.04|2062.34|2070.35|2062.65|2069.85|2062.15|38
1652798390000|2022-05-17 14:39:50|2070.07|2062.37|2066.26|2058.56|2070.2|2062.5|2066.26|2058.56|36
1652798400000|2022-05-17 14:40:00|2065.9|2058.2|2065.83|2058.13|2065.9|2058.2|2063.92|2056.22|40
1652798410000|2022-05-17 14:40:10|2065.79|2058.09|2066.24|2058.54|2066.79|2059.09|2065.78|2058.08|36
1652798420000|2022-05-17 14:40:20|2066.19|2058.49|2066.98|2059.28|2066.98|2059.28|2065.67|2057.97|38
1652798430000|2022-05-17 14:40:30|2067.04|2059.34|2066.5|2058.8|2067.19|2059.49|2066.49|2058.79|39
1652798440000|2022-05-17 14:40:40|2066.54|2058.84|2067.43|2059.73|2067.66|2059.96|2066.54|2058.84|37
1652798450000|2022-05-17 14:40:50|2067.38|2059.68|2067.64|2059.94|2067.64|2059.94|2066.39|2058.69|37
1652798460000|2022-05-17 14:41:00|2067.7|2060|2065.03|2057.33|2067.96|2060.26|2064.82|2057.12|39
1652798470000|2022-05-17 14:41:10|2064.99|2057.29|2064.74|2057.04|2065.15|2057.45|2064.74|2057.04|33
1652798480000|2022-05-17 14:41:20|2064.58|2056.88|2063.94|2056.24|2064.58|2056.88|2063.79|2056.09|31
1652798490000|2022-05-17 14:41:30|2063.95|2056.25|2064.02|2056.32|2064.22|2056.52|2063.82|2056.12|36
1652798500000|2022-05-17 14:41:40|2064.01|2056.31|2063.01|2055.31|2064.16|2056.46|2063.01|2055.31|34
1652798510000|2022-05-17 14:41:50|2062.9|2055.2|2062.43|2054.73|2063.4|2055.7|2061.78|2054.08|34
1652798520000|2022-05-17 14:42:00|2062.39|2054.69|2063.14|2055.44|2063.14|2055.44|2061.73|2054.03|36
1652798530000|2022-05-17 14:42:10|2063.05|2055.35|2060.89|2053.19|2063.05|2055.35|2059.72|2052.02|39
1652798540000|2022-05-17 14:42:20|2060.64|2052.94|2058.66|2050.96|2060.74|2053.04|2058.42|2050.72|38
1652798550000|2022-05-17 14:42:30|2059.01|2051.31|2059.37|2051.67|2060.09|2052.39|2058.56|2050.86|40
1652798560000|2022-05-17 14:42:40|2059.27|2051.57|2060.2|2052.5|2060.32|2052.62|2059.13|2051.43|39
1652798570000|2022-05-17 14:42:50|2060.27|2052.57|2061.11|2053.41|2061.47|2053.77|2060.27|2052.57|37
1652798580000|2022-05-17 14:43:00|2061.4|2053.7|2060.24|2052.54|2061.91|2054.21|2060.24|2052.54|38
1652798590000|2022-05-17 14:43:10|2060.27|2052.57|2058.77|2051.07|2061.33|2053.63|2058.77|2051.07|39
1652798600000|2022-05-17 14:43:20|2058.74|2051.04|2058.97|2051.27|2059.26|2051.56|2058.65|2050.95|32
1652798610000|2022-05-17 14:43:30|2059.05|2051.35|2058.62|2050.92|2059.05|2051.35|2058.28|2050.58|38
1652798620000|2022-05-17 14:43:40|2058.58|2050.88|2057.75|2050.05|2058.68|2050.98|2057.75|2050.05|39
1652798630000|2022-05-17 14:43:50|2057.66|2049.96|2057.37|2049.67|2057.88|2050.18|2056.88|2049.18|38
1652798640000|2022-05-17 14:44:00|2057.48|2049.78|2059.19|2051.49|2059.38|2051.68|2057.21|2049.51|39
1652798650000|2022-05-17 14:44:10|2059.3|2051.6|2059.37|2051.67|2060.11|2052.41|2059.3|2051.6|39
1652798660000|2022-05-17 14:44:20|2059.38|2051.68|2057.69|2049.99|2059.38|2051.68|2057.31|2049.61|38
1652798670000|2022-05-17 14:44:30|2057.68|2049.98|2057.39|2049.69|2057.76|2050.06|2057.36|2049.66|36
1652798680000|2022-05-17 14:44:40|2057.32|2049.62|2054.33|2046.63|2057.67|2049.97|2053.15|2045.45|35
1652798690000|2022-05-17 14:44:50|2054.37|2046.67|2051.99|2044.29|2055.41|2047.71|2051.76|2044.06|40
1652798700000|2022-05-17 14:45:00|2052.15|2044.45|2054.14|2046.44|2054.4|2046.7|2051.49|2043.79|38
1652798710000|2022-05-17 14:45:10|2054.3|2046.6|2053.71|2046.01|2054.3|2046.6|2052.45|2044.75|39
1652798720000|2022-05-17 14:45:20|2053.54|2045.84|2054.3|2046.6|2054.66|2046.96|2053.54|2045.84|38
1652798730000|2022-05-17 14:45:30|2054.24|2046.54|2055.57|2047.87|2056.39|2048.69|2054.2|2046.5|40
1652798740000|2022-05-17 14:45:40|2055.68|2047.98|2055.24|2047.54|2056.07|2048.37|2054.86|2047.16|37
1652798750000|2022-05-17 14:45:50|2055.29|2047.59|2055.91|2048.21|2056.24|2048.54|2055.29|2047.59|39
1652798760000|2022-05-17 14:46:00|2056.12|2048.42|2055.56|2047.86|2056.12|2048.42|2055.03|2047.33|39
1652798770000|2022-05-17 14:46:10|2055.15|2047.45|2056.48|2048.78|2056.5|2048.8|2055.15|2047.45|39
1652798780000|2022-05-17 14:46:20|2056.49|2048.79|2058.32|2050.62|2058.33|2050.63|2056.24|2048.54|39
1652798790000|2022-05-17 14:46:30|2058.22|2050.52|2057.92|2050.22|2059.02|2051.32|2057.91|2050.21|37
1652798800000|2022-05-17 14:46:40|2057.7|2050|2057.09|2049.39|2057.7|2050|2056.8|2049.1|38
1652798810000|2022-05-17 14:46:50|2057.15|2049.45|2056.5|2048.8|2057.23|2049.53|2056.39|2048.69|40
1652798820000|2022-05-17 14:47:00|2056.63|2048.93|2056.92|2049.22|2057.17|2049.47|2056.55|2048.85|37
1652798830000|2022-05-17 14:47:10|2056.95|2049.25|2057.13|2049.43|2057.93|2050.23|2056.95|2049.25|33
1652798840000|2022-05-17 14:47:20|2057.16|2049.46|2057.22|2049.52|2057.88|2050.18|2057.07|2049.37|37
1652798850000|2022-05-17 14:47:30|2057.37|2049.67|2058.31|2050.61|2058.31|2050.61|2056.82|2049.12|39
1652798860000|2022-05-17 14:47:40|2058.4|2050.7|2058.97|2051.27|2059.06|2051.36|2058.18|2050.48|36
1652798870000|2022-05-17 14:47:50|2058.99|2051.29|2058.62|2050.92|2058.99|2051.29|2058.41|2050.71|35
1652798880000|2022-05-17 14:48:00|2058.49|2050.79|2059.28|2051.58|2059.3|2051.6|2058.08|2050.38|37
1652798890000|2022-05-17 14:48:10|2059.31|2051.61|2057.93|2050.23|2059.31|2051.61|2057.86|2050.16|37
1652798900000|2022-05-17 14:48:20|2057.91|2050.21|2057.31|2049.61|2057.97|2050.27|2056.58|2048.88|40
1652798910000|2022-05-17 14:48:30|2057.48|2049.78|2057.83|2050.13|2058.2|2050.5|2057.09|2049.39|36
1652798920000|2022-05-17 14:48:40|2057.91|2050.21|2056.98|2049.28|2058.1|2050.4|2056.89|2049.19|27
1652798930000|2022-05-17 14:48:50|2056.83|2049.13|2056.64|2048.94|2056.83|2049.13|2056.17|2048.47|29
1652798940000|2022-05-17 14:49:00|2057.1|2049.4|2056.32|2048.62|2057.68|2049.98|2056.31|2048.61|29
1652798950000|2022-05-17 14:49:10|2056.34|2048.64|2056.41|2048.71|2057.03|2049.33|2056.18|2048.48|29
1652798960000|2022-05-17 14:49:20|2056.34|2048.64|2056.27|2048.57|2056.45|2048.75|2056.22|2048.52|25
1652798970000|2022-05-17 14:49:30|2056.4|2048.7|2056.35|2048.65|2056.4|2048.7|2055.68|2047.98|34
1652798980000|2022-05-17 14:49:40|2056.27|2048.57|2056.03|2048.33|2056.51|2048.81|2055.94|2048.24|32
1652798990000|2022-05-17 14:49:50|2056.07|2048.37|2056|2048.3|2056.17|2048.47|2055.9|2048.2|33
1652799000000|2022-05-17 14:50:00|2056.03|2048.33|2056.48|2048.78|2056.51|2048.81|2055.32|2047.62|38
1652799010000|2022-05-17 14:50:10|2056.33|2048.63|2056.53|2048.83|2056.56|2048.86|2056.15|2048.45|34
1652799020000|2022-05-17 14:50:20|2056.62|2048.92|2057.18|2049.48|2057.67|2049.97|2056.62|2048.92|37
1652799030000|2022-05-17 14:50:30|2057.19|2049.49|2057.57|2049.87|2057.6|2049.9|2057.02|2049.32|38
1652799040000|2022-05-17 14:50:40|2057.58|2049.88|2057.14|2049.44|2057.63|2049.93|2057.01|2049.31|29
1652799050000|2022-05-17 14:50:50|2057.15|2049.45|2056.95|2049.25|2057.38|2049.68|2056.07|2048.37|32
1652799060000|2022-05-17 14:51:00|2056.93|2049.23|2055.92|2048.22|2056.93|2049.23|2055.77|2048.07|34
1652799070000|2022-05-17 14:51:10|2055.75|2048.05|2056.49|2048.79|2056.56|2048.86|2054.94|2047.24|34
1652799080000|2022-05-17 14:51:20|2056.44|2048.74|2056.28|2048.58|2056.53|2048.83|2056.18|2048.48|26
1652799090000|2022-05-17 14:51:30|2056.27|2048.57|2056.48|2048.78|2056.77|2049.07|2056.25|2048.55|30
1652799100000|2022-05-17 14:51:40|2056.49|2048.79|2056.84|2049.14|2057.25|2049.55|2056.44|2048.74|37
1652799110000|2022-05-17 14:51:50|2056.85|2049.15|2057.67|2049.97|2057.78|2050.08|2056.78|2049.08|33
1652799120000|2022-05-17 14:52:00|2057.84|2050.14|2057.68|2049.98|2057.84|2050.14|2057.31|2049.61|35
1652799130000|2022-05-17 14:52:10|2057.39|2049.69|2058.27|2050.57|2058.39|2050.69|2057.35|2049.65|32
1652799140000|2022-05-17 14:52:20|2058.59|2050.89|2059.21|2051.51|2059.42|2051.72|2058.03|2050.33|27
1652799150000|2022-05-17 14:52:30|2059.5|2051.8|2060.56|2052.86|2060.56|2052.86|2059.17|2051.47|33
1652799160000|2022-05-17 14:52:40|2060.52|2052.82|2060.22|2052.52|2060.84|2053.14|2060.13|2052.43|39
1652799170000|2022-05-17 14:52:50|2060.19|2052.49|2058.94|2051.24|2060.19|2052.49|2058.87|2051.17|35
1652799180000|2022-05-17 14:53:00|2058.66|2050.96|2058.9|2051.2|2059.07|2051.37|2058.23|2050.53|16
1652799190000|2022-05-17 14:53:10|2058.86|2051.16|2057.07|2049.37|2058.86|2051.16|2056.88|2049.18|14
1652799200000|2022-05-17 14:53:20|2057.04|2049.34|2056.31|2048.61|2057.04|2049.34|2055.88|2048.18|23
1652799210000|2022-05-17 14:53:30|2055.88|2048.18|2055.02|2047.32|2056.31|2048.61|2055.02|2047.32|7
1652799220000|2022-05-17 14:53:40|2054.91|2047.21|2053.99|2046.29|2055.32|2047.62|2053.86|2046.16|26
1652799230000|2022-05-17 14:53:50|2054.09|2046.39|2054.54|2046.84|2054.54|2046.84|2053.73|2046.03|28
1652799240000|2022-05-17 14:54:00|2054.56|2046.86|2054.01|2046.31|2054.56|2046.86|2053.89|2046.19|33
1652799250000|2022-05-17 14:54:10|2054.22|2046.52|2054.88|2047.18|2055.49|2047.79|2054.22|2046.52|39
1652799260000|2022-05-17 14:54:20|2055.1|2047.4|2055.58|2047.88|2055.65|2047.95|2054.89|2047.19|39
1652799270000|2022-05-17 14:54:30|2055.76|2048.06|2056.64|2048.94|2056.96|2049.26|2055.65|2047.95|35
1652799280000|2022-05-17 14:54:40|2056.47|2048.77|2056.86|2049.16|2057.06|2049.36|2056.36|2048.66|35
1652799290000|2022-05-17 14:54:50|2056.91|2049.21|2057.1|2049.4|2057.1|2049.4|2056.36|2048.66|35
1652799300000|2022-05-17 14:55:00|2057.29|2049.59|2058.77|2051.07|2059.08|2051.38|2056.49|2048.79|38
1652799310000|2022-05-17 14:55:10|2059.04|2051.34|2059.5|2051.8|2059.53|2051.83|2058.73|2051.03|39
1652799320000|2022-05-17 14:55:20|2059.66|2051.96|2058.59|2050.89|2059.74|2052.04|2058.45|2050.75|39
1652799330000|2022-05-17 14:55:30|2058.61|2050.91|2058.93|2051.23|2059.03|2051.33|2058.51|2050.81|37
1652799340000|2022-05-17 14:55:40|2058.71|2051.01|2058.78|2051.08|2059.16|2051.46|2058.63|2050.93|37
1652799350000|2022-05-17 14:55:50|2058.93|2051.23|2059.45|2051.75|2059.69|2051.99|2058.79|2051.09|36
1652799360000|2022-05-17 14:56:00|2059.43|2051.73|2059.63|2051.93|2059.63|2051.93|2058.79|2051.09|38
1652799370000|2022-05-17 14:56:10|2059.74|2052.04|2059.23|2051.53|2060.19|2052.49|2059.23|2051.53|35
1652799380000|2022-05-17 14:56:20|2059.13|2051.43|2059.04|2051.34|2059.13|2051.43|2058.67|2050.97|38
1652799390000|2022-05-17 14:56:30|2059.02|2051.32|2059.7|2052|2059.73|2052.03|2058.19|2050.49|36
1652799400000|2022-05-17 14:56:40|2059.78|2052.08|2059.95|2052.25|2060.16|2052.46|2059.68|2051.98|32
1652799410000|2022-05-17 14:56:50|2060.04|2052.34|2060.03|2052.33|2060.07|2052.37|2059.74|2052.04|36
1652799420000|2022-05-17 14:57:00|2060.05|2052.35|2060.08|2052.38|2060.13|2052.43|2059.78|2052.08|38
1652799430000|2022-05-17 14:57:10|2059.98|2052.28|2057.87|2050.17|2059.98|2052.28|2057.87|2050.17|32
1652799440000|2022-05-17 14:57:20|2057.74|2050.04|2057.31|2049.61|2057.98|2050.28|2057.21|2049.51|37
1652799450000|2022-05-17 14:57:30|2057.28|2049.58|2056.96|2049.26|2057.28|2049.58|2056.87|2049.17|31
1652799460000|2022-05-17 14:57:40|2056.85|2049.15|2056.73|2049.03|2057.03|2049.33|2056.67|2048.97|32
1652799470000|2022-05-17 14:57:50|2056.74|2049.04|2056.7|2049|2057.1|2049.4|2055.86|2048.16|35
1652799480000|2022-05-17 14:58:00|2056.68|2048.98|2055.62|2047.92|2056.75|2049.05|2055.51|2047.81|39
1652799490000|2022-05-17 14:58:10|2055.76|2048.06|2056.16|2048.46|2056.35|2048.65|2055.51|2047.81|35
1652799500000|2022-05-17 14:58:20|2056.04|2048.34|2055.88|2048.18|2056.05|2048.35|2055.53|2047.83|36
1652799510000|2022-05-17 14:58:30|2055.79|2048.09|2055.34|2047.64|2055.79|2048.09|2055.09|2047.39|30
1652799520000|2022-05-17 14:58:40|2055.33|2047.63|2056.06|2048.36|2056.06|2048.36|2055.33|2047.63|37
1652799530000|2022-05-17 14:58:50|2056.19|2048.49|2055.99|2048.29|2056.19|2048.49|2055.73|2048.03|38
1652799540000|2022-05-17 14:59:00|2055.98|2048.28|2055.38|2047.68|2055.99|2048.29|2055.11|2047.41|37
1652799550000|2022-05-17 14:59:10|2055.58|2047.88|2056.9|2049.2|2057.27|2049.57|2055.58|2047.88|40
1652799560000|2022-05-17 14:59:20|2056.93|2049.23|2057.42|2049.72|2057.6|2049.9|2056.93|2049.23|35
1652799570000|2022-05-17 14:59:30|2057.38|2049.68|2056.8|2049.1|2057.41|2049.71|2056.8|2049.1|35
1652799580000|2022-05-17 14:59:40|2056.86|2049.16|2057.17|2049.47|2057.49|2049.79|2056.86|2049.16|37
1652799590000|2022-05-17 14:59:50|2057.3|2049.6|2057.05|2049.35|2057.46|2049.76|2056.96|2049.26|37
1652799600000|2022-05-17 15:00:00|2057.31|2049.61|2055.34|2047.64|2057.31|2049.61|2054.96|2047.26|37
1652799610000|2022-05-17 15:00:10|2055.43|2047.73|2056.44|2048.74|2056.44|2048.74|2055.43|2047.73|36
1652799620000|2022-05-17 15:00:20|2056.46|2048.76|2056.44|2048.74|2056.78|2049.08|2056.25|2048.55|36
1652799630000|2022-05-17 15:00:30|2056.43|2048.73|2055.22|2047.52|2056.85|2049.15|2054.97|2047.27|34
1652799640000|2022-05-17 15:00:40|2055.08|2047.38|2055.9|2048.2|2056.28|2048.58|2055.08|2047.38|39
1652799650000|2022-05-17 15:00:50|2055.76|2048.06|2055.53|2047.83|2055.76|2048.06|2055.33|2047.63|36
1652799660000|2022-05-17 15:01:00|2055.42|2047.72|2055.81|2048.11|2055.92|2048.22|2055.08|2047.38|33
1652799670000|2022-05-17 15:01:10|2055.82|2048.12|2056.82|2049.12|2057.32|2049.62|2055.82|2048.12|36
1652799680000|2022-05-17 15:01:20|2057|2049.3|2057.33|2049.63|2057.38|2049.68|2056.33|2048.63|38
1652799690000|2022-05-17 15:01:30|2057.34|2049.64|2058.01|2050.31|2058.27|2050.57|2057.32|2049.62|28
1652799700000|2022-05-17 15:01:40|2058.02|2050.32|2058.11|2050.41|2058.42|2050.72|2057.87|2050.17|36
1652799710000|2022-05-17 15:01:50|2058.13|2050.43|2059.74|2052.04|2059.74|2052.04|2058.13|2050.43|36
1652799720000|2022-05-17 15:02:00|2059.75|2052.05|2059.35|2051.65|2059.84|2052.14|2059.26|2051.56|38
1652799730000|2022-05-17 15:02:10|2059.28|2051.58|2059.15|2051.45|2059.7|2052|2059.12|2051.42|34
1652799740000|2022-05-17 15:02:20|2059.05|2051.35|2058.32|2050.62|2059.34|2051.64|2058.32|2050.62|33
1652799750000|2022-05-17 15:02:30|2058.18|2050.48|2057.78|2050.08|2058.18|2050.48|2057.4|2049.7|36
1652799760000|2022-05-17 15:02:40|2057.81|2050.11|2058.13|2050.43|2058.19|2050.49|2057.67|2049.97|40
1652799770000|2022-05-17 15:02:50|2058.16|2050.46|2058.65|2050.95|2058.83|2051.13|2058.04|2050.34|37
1652799780000|2022-05-17 15:03:00|2058.68|2050.98|2057|2049.3|2058.68|2050.98|2056.9|2049.2|38
1652799790000|2022-05-17 15:03:10|2056.92|2049.22|2056.55|2048.85|2056.92|2049.22|2056.45|2048.75|35
1652799800000|2022-05-17 15:03:20|2056.7|2049|2056.8|2049.1|2056.8|2049.1|2056.27|2048.57|34
1652799810000|2022-05-17 15:03:30|2056.76|2049.06|2056.23|2048.53|2056.76|2049.06|2056.22|2048.52|33
1652799820000|2022-05-17 15:03:40|2056.24|2048.54|2055.74|2048.04|2056.41|2048.71|2055.49|2047.79|37
1652799830000|2022-05-17 15:03:50|2055.66|2047.96|2055.18|2047.48|2055.82|2048.12|2055.18|2047.48|39
1652799840000|2022-05-17 15:04:00|2055.43|2047.73|2055.85|2048.15|2055.85|2048.15|2054.94|2047.24|37
1652799850000|2022-05-17 15:04:10|2055.83|2048.13|2055.41|2047.71|2055.89|2048.19|2055.17|2047.47|32
1652799860000|2022-05-17 15:04:20|2055.47|2047.77|2056.31|2048.61|2056.8|2049.1|2055.47|2047.77|34
1652799870000|2022-05-17 15:04:30|2056.32|2048.62|2055.87|2048.17|2056.39|2048.69|2055.64|2047.94|37
1652799880000|2022-05-17 15:04:40|2055.56|2047.86|2056.17|2048.47|2056.45|2048.75|2055.54|2047.84|28
1652799890000|2022-05-17 15:04:50|2056.24|2048.54|2056.56|2048.86|2056.56|2048.86|2055.9|2048.2|36
1652799900000|2022-05-17 15:05:00|2056.45|2048.75|2057.6|2049.9|2057.6|2049.9|2056.35|2048.65|36
1652799910000|2022-05-17 15:05:10|2057.79|2050.09|2057.96|2050.26|2058.03|2050.33|2057.7|2050|35
1652799920000|2022-05-17 15:05:20|2057.89|2050.19|2058.27|2050.57|2058.72|2051.02|2057.89|2050.19|36
1652799930000|2022-05-17 15:05:30|2058.22|2050.52|2058.16|2050.46|2058.42|2050.72|2057.89|2050.19|36
1652799940000|2022-05-17 15:05:40|2058.01|2050.31|2059|2051.3|2059.31|2051.61|2058.01|2050.31|37
1652799950000|2022-05-17 15:05:50|2059.09|2051.39|2059.38|2051.68|2059.71|2052.01|2058.96|2051.26|36
1652799960000|2022-05-17 15:06:00|2059.46|2051.76|2059.68|2051.98|2059.71|2052.01|2059.37|2051.67|33
1652799970000|2022-05-17 15:06:10|2059.64|2051.94|2060.76|2053.06|2061.29|2053.59|2059.64|2051.94|39
1652799980000|2022-05-17 15:06:20|2060.74|2053.04|2062.4|2054.7|2062.54|2054.84|2060.72|2053.02|40
1652799990000|2022-05-17 15:06:30|2062.27|2054.57|2061.06|2053.36|2062.27|2054.57|2061.06|2053.36|40
1652800000000|2022-05-17 15:06:40|2061.26|2053.56|2061.2|2053.5|2061.45|2053.75|2060.97|2053.27|37
1652800010000|2022-05-17 15:06:50|2061.21|2053.51|2061.82|2054.12|2061.97|2054.27|2061.03|2053.33|38
1652800020000|2022-05-17 15:07:00|2061.81|2054.11|2060.02|2052.32|2061.81|2054.11|2059.91|2052.21|39
1652800030000|2022-05-17 15:07:10|2060.03|2052.33|2058.95|2051.25|2060.05|2052.35|2058.76|2051.06|39
1652800040000|2022-05-17 15:07:20|2059.13|2051.43|2058.71|2051.01|2059.57|2051.87|2058.57|2050.87|39
1652800050000|2022-05-17 15:07:30|2058.64|2050.94|2058.35|2050.65|2058.84|2051.14|2058.31|2050.61|35
1652800060000|2022-05-17 15:07:40|2058.32|2050.62|2058.92|2051.22|2059.03|2051.33|2058.31|2050.61|33
1652800070000|2022-05-17 15:07:50|2058.93|2051.23|2060.61|2052.91|2060.61|2052.91|2058.79|2051.09|37
1652800080000|2022-05-17 15:08:00|2060.45|2052.75|2060.42|2052.72|2061.02|2053.32|2060.25|2052.55|35
1652800090000|2022-05-17 15:08:10|2060.39|2052.69|2058.53|2050.83|2060.45|2052.75|2058.53|2050.83|38
1652800100000|2022-05-17 15:08:20|2058.54|2050.84|2060.1|2052.4|2060.1|2052.4|2058.29|2050.59|37
1652800110000|2022-05-17 15:08:30|2060.08|2052.38|2059.8|2052.1|2060.27|2052.57|2059.64|2051.94|35
1652800120000|2022-05-17 15:08:40|2059.79|2052.09|2059.55|2051.85|2060|2052.3|2059.23|2051.53|36
1652800130000|2022-05-17 15:08:50|2059.64|2051.94|2059.59|2051.89|2059.78|2052.08|2059.28|2051.58|36
1652800140000|2022-05-17 15:09:00|2059.6|2051.9|2059.46|2051.76|2059.86|2052.16|2059.17|2051.47|39
1652800150000|2022-05-17 15:09:10|2059.53|2051.83|2059.03|2051.33|2059.67|2051.97|2058.9|2051.2|34
1652800160000|2022-05-17 15:09:20|2059|2051.3|2059.15|2051.45|2059.3|2051.6|2058.67|2050.97|32
1652800170000|2022-05-17 15:09:30|2059.06|2051.36|2058.99|2051.29|2059.28|2051.58|2058.98|2051.28|35
1652800180000|2022-05-17 15:09:40|2059.05|2051.35|2059.35|2051.65|2059.37|2051.67|2058.88|2051.18|35
1652800190000|2022-05-17 15:09:50|2059.41|2051.71|2060.25|2052.55|2060.25|2052.55|2059.41|2051.71|39
1652800200000|2022-05-17 15:10:00|2060.24|2052.54|2060.67|2052.97|2060.97|2053.27|2060.08|2052.38|39
1652800210000|2022-05-17 15:10:10|2060.66|2052.96|2060.3|2052.6|2061.05|2053.35|2060.3|2052.6|36
1652800220000|2022-05-17 15:10:20|2060.24|2052.54|2060.29|2052.59|2060.45|2052.75|2060.09|2052.39|34
1652800230000|2022-05-17 15:10:30|2060.24|2052.54|2060.24|2052.54|2060.51|2052.81|2060.19|2052.49|33
1652800240000|2022-05-17 15:10:40|2060.05|2052.35|2060.28|2052.58|2060.45|2052.75|2060.05|2052.35|27
1652800250000|2022-05-17 15:10:50|2060.27|2052.57|2058.98|2051.28|2060.28|2052.58|2058.8|2051.1|38
1652800260000|2022-05-17 15:11:00|2059.02|2051.32|2059.98|2052.28|2059.98|2052.28|2059.02|2051.32|36
1652800270000|2022-05-17 15:11:10|2059.96|2052.26|2059.76|2052.06|2060.17|2052.47|2059.62|2051.92|37
1652800280000|2022-05-17 15:11:20|2059.94|2052.24|2059.88|2052.18|2060.31|2052.61|2059.68|2051.98|35
1652800290000|2022-05-17 15:11:30|2059.83|2052.13|2059.84|2052.14|2059.98|2052.28|2059.61|2051.91|38
1652800300000|2022-05-17 15:11:40|2059.78|2052.08|2060.69|2052.99|2060.81|2053.11|2059.7|2052|36
1652800310000|2022-05-17 15:11:50|2060.75|2053.05|2060.46|2052.76|2060.76|2053.06|2060.1|2052.4|34
1652800320000|2022-05-17 15:12:00|2060.45|2052.75|2061.52|2053.82|2061.53|2053.83|2060.19|2052.49|39
1652800330000|2022-05-17 15:12:10|2061.54|2053.84|2061.56|2053.86|2062.84|2055.14|2061.28|2053.58|39
1652800340000|2022-05-17 15:12:20|2061.62|2053.92|2061.75|2054.05|2061.88|2054.18|2061.41|2053.71|34
1652800350000|2022-05-17 15:12:30|2062.06|2054.36|2061.56|2053.86|2062.06|2054.36|2061.24|2053.54|35
1652800360000|2022-05-17 15:12:40|2061.71|2054.01|2062.03|2054.33|2062.64|2054.94|2061.45|2053.75|35
1652800370000|2022-05-17 15:12:50|2062.04|2054.34|2062.08|2054.38|2062.45|2054.75|2061.65|2053.95|33
1652800380000|2022-05-17 15:13:00|2061.79|2054.09|2061.74|2054.04|2062.2|2054.5|2061.66|2053.96|39
1652800390000|2022-05-17 15:13:10|2061.69|2053.99|2061.19|2053.49|2062.12|2054.42|2061.18|2053.48|38
1652800400000|2022-05-17 15:13:20|2061.03|2053.33|2060.61|2052.91|2061.18|2053.48|2060.35|2052.65|35
1652800410000|2022-05-17 15:13:30|2060.56|2052.86|2060.23|2052.53|2060.72|2053.02|2059.71|2052.01|37
1652800420000|2022-05-17 15:13:40|2060.34|2052.64|2060.43|2052.73|2060.43|2052.73|2059.71|2052.01|37
1652800430000|2022-05-17 15:13:50|2060.4|2052.7|2060.18|2052.48|2060.4|2052.7|2059.73|2052.03|27
1652800440000|2022-05-17 15:14:00|2060.15|2052.45|2059.47|2051.77|2060.15|2052.45|2059.03|2051.33|37
1652800450000|2022-05-17 15:14:10|2059.45|2051.75|2059.51|2051.81|2059.74|2052.04|2059.01|2051.31|36
1652800460000|2022-05-17 15:14:20|2059.31|2051.61|2059.83|2052.13|2059.83|2052.13|2059.06|2051.36|30
1652800470000|2022-05-17 15:14:30|2060.07|2052.37|2059.78|2052.08|2060.09|2052.39|2059.5|2051.8|20
1652800480000|2022-05-17 15:14:40|2059.9|2052.2|2060.95|2053.25|2061.06|2053.36|2059.9|2052.2|28
1652800490000|2022-05-17 15:14:50|2060.83|2053.13|2061.23|2053.53|2061.4|2053.7|2060.51|2052.81|35
1652800500000|2022-05-17 15:15:00|2061.29|2053.59|2061.07|2053.37|2061.56|2053.86|2061.02|2053.32|32
1652800510000|2022-05-17 15:15:10|2061.12|2053.42|2060.73|2053.03|2061.61|2053.91|2060.58|2052.88|36
1652800520000|2022-05-17 15:15:20|2060.74|2053.04|2059.17|2051.47|2060.9|2053.2|2059.17|2051.47|31
1652800530000|2022-05-17 15:15:30|2059.83|2052.13|2059.16|2051.46|2059.83|2052.13|2058.72|2051.02|33
1652800540000|2022-05-17 15:15:40|2059.06|2051.36|2058.75|2051.05|2059.24|2051.54|2058.59|2050.89|34
1652800550000|2022-05-17 15:15:50|2058.77|2051.07|2057.73|2050.03|2059.2|2051.5|2057.73|2050.03|30
1652800560000|2022-05-17 15:16:00|2057.66|2049.96|2058.09|2050.39|2058.25|2050.55|2057.05|2049.35|35
1652800570000|2022-05-17 15:16:10|2058.01|2050.31|2057.3|2049.6|2058.78|2051.08|2057.04|2049.34|39
1652800580000|2022-05-17 15:16:20|2057.36|2049.66|2057.03|2049.33|2057.6|2049.9|2056.92|2049.22|36
1652800590000|2022-05-17 15:16:30|2057.05|2049.35|2056.14|2048.44|2057.18|2049.48|2056|2048.3|39
1652800600000|2022-05-17 15:16:40|2055.58|2047.88|2054.34|2046.64|2055.9|2048.2|2054.32|2046.62|38
1652800610000|2022-05-17 15:16:50|2054.11|2046.41|2054.15|2046.45|2054.88|2047.18|2054.11|2046.41|39
1652800620000|2022-05-17 15:17:00|2054.13|2046.43|2052.85|2045.15|2054.33|2046.63|2052.66|2044.96|35
1652800630000|2022-05-17 15:17:10|2053|2045.3|2052.15|2044.45|2053|2045.3|2051.79|2044.09|40
1652800640000|2022-05-17 15:17:20|2052.16|2044.46|2051.04|2043.34|2052.16|2044.46|2050.52|2042.82|39
1652800650000|2022-05-17 15:17:30|2050.93|2043.23|2049.18|2041.48|2050.93|2043.23|2049.08|2041.38|39
1652800660000|2022-05-17 15:17:40|2049.08|2041.38|2048.97|2041.27|2049.51|2041.81|2048.8|2041.1|36
1652800670000|2022-05-17 15:17:50|2049|2041.3|2049.63|2041.93|2049.69|2041.99|2049|2041.3|34
1652800680000|2022-05-17 15:18:00|2049.73|2042.03|2048.75|2041.05|2049.73|2042.03|2048.51|2040.81|38
1652800690000|2022-05-17 15:18:10|2048.81|2041.11|2050.24|2042.54|2050.38|2042.68|2048.76|2041.06|36
1652800700000|2022-05-17 15:18:20|2050.4|2042.7|2052.19|2044.49|2052.19|2044.49|2050.4|2042.7|36
1652800710000|2022-05-17 15:18:30|2052.17|2044.47|2053.05|2045.35|2053.36|2045.66|2052.17|2044.47|39
1652800720000|2022-05-17 15:18:40|2053.18|2045.48|2054.8|2047.1|2054.8|2047.1|2053.18|2045.48|33
1652800730000|2022-05-17 15:18:50|2054.72|2047.02|2054.47|2046.77|2055.35|2047.65|2054.35|2046.65|39
1652800740000|2022-05-17 15:19:00|2054.49|2046.79|2053.63|2045.93|2054.66|2046.96|2052.88|2045.18|34
1652800750000|2022-05-17 15:19:10|2053.78|2046.08|2054.5|2046.8|2054.55|2046.85|2053.78|2046.08|37
1652800760000|2022-05-17 15:19:20|2054.52|2046.82|2054.89|2047.19|2054.97|2047.27|2054.44|2046.74|39
1652800770000|2022-05-17 15:19:30|2054.95|2047.25|2056.27|2048.57|2056.27|2048.57|2054.95|2047.25|35
1652800780000|2022-05-17 15:19:40|2056.22|2048.52|2057|2049.3|2057.15|2049.45|2056.22|2048.52|38
1652800790000|2022-05-17 15:19:50|2057.04|2049.34|2057.15|2049.45|2057.53|2049.83|2056.97|2049.27|36
1652800800000|2022-05-17 15:20:00|2057.09|2049.39|2055.73|2048.03|2057.09|2049.39|2055.42|2047.72|36
1652800810000|2022-05-17 15:20:10|2055.76|2048.06|2054.23|2046.53|2055.8|2048.1|2054.23|2046.53|34
1652800820000|2022-05-17 15:20:20|2053.82|2046.12|2054.16|2046.46|2054.39|2046.69|2053.58|2045.88|37
1652800830000|2022-05-17 15:20:30|2054.41|2046.71|2053.54|2045.84|2054.48|2046.78|2052.64|2044.94|39
1652800840000|2022-05-17 15:20:40|2053.66|2045.96|2055.05|2047.35|2055.55|2047.85|2053.66|2045.96|37
1652800850000|2022-05-17 15:20:50|2054.94|2047.24|2054.95|2047.25|2055.19|2047.49|2054.78|2047.08|37
1652800860000|2022-05-17 15:21:00|2054.96|2047.26|2055.22|2047.52|2055.49|2047.79|2054.27|2046.57|39
1652800870000|2022-05-17 15:21:10|2055.13|2047.43|2054.81|2047.11|2055.43|2047.73|2054.55|2046.85|38
1652800880000|2022-05-17 15:21:20|2054.7|2047|2055.02|2047.32|2055.1|2047.4|2053.82|2046.12|39
1652800890000|2022-05-17 15:21:30|2055.2|2047.5|2054.84|2047.14|2055.47|2047.77|2054.84|2047.14|35
1652800900000|2022-05-17 15:21:40|2054.87|2047.17|2055.33|2047.63|2055.39|2047.69|2054.78|2047.08|38
1652800910000|2022-05-17 15:21:50|2055.3|2047.6|2056.05|2048.35|2056.05|2048.35|2055.08|2047.38|39
1652800920000|2022-05-17 15:22:00|2055.98|2048.28|2055|2047.3|2055.98|2048.28|2055|2047.3|38
1652800930000|2022-05-17 15:22:10|2054.94|2047.24|2055.24|2047.54|2055.24|2047.54|2054.64|2046.94|37
1652800940000|2022-05-17 15:22:20|2055.02|2047.32|2054.57|2046.87|2055.26|2047.56|2054.55|2046.85|33
1652800950000|2022-05-17 15:22:30|2054.36|2046.66|2053.22|2045.52|2054.5|2046.8|2052.81|2045.11|36
1652800960000|2022-05-17 15:22:40|2053.15|2045.45|2053.22|2045.52|2053.47|2045.77|2052.95|2045.25|32
1652800970000|2022-05-17 15:22:50|2053.05|2045.35|2051.77|2044.07|2053.36|2045.66|2051.67|2043.97|39
1652800980000|2022-05-17 15:23:00|2051.73|2044.03|2051.55|2043.85|2051.8|2044.1|2051.24|2043.54|38
1652800990000|2022-05-17 15:23:10|2051.69|2043.99|2051.78|2044.08|2052.13|2044.43|2051.52|2043.82|37
1652801000000|2022-05-17 15:23:20|2051.79|2044.09|2051.62|2043.92|2052.3|2044.6|2051.55|2043.85|32
1652801010000|2022-05-17 15:23:30|2051.76|2044.06|2052.1|2044.4|2052.28|2044.58|2051.57|2043.87|36
1652801020000|2022-05-17 15:23:40|2052.07|2044.37|2052.04|2044.34|2052.18|2044.48|2051.49|2043.79|35
1652801030000|2022-05-17 15:23:50|2052.03|2044.33|2054.11|2046.41|2054.11|2046.41|2051.93|2044.23|33
1652801040000|2022-05-17 15:24:00|2054.16|2046.46|2052.73|2045.03|2054.42|2046.72|2052.62|2044.92|39
1652801050000|2022-05-17 15:24:10|2052.76|2045.06|2051.61|2043.91|2052.79|2045.09|2051.61|2043.91|37
1652801060000|2022-05-17 15:24:20|2051.71|2044.01|2051.58|2043.88|2052.95|2045.25|2051.29|2043.59|38
1652801070000|2022-05-17 15:24:30|2051.33|2043.63|2051.1|2043.4|2051.76|2044.06|2051.05|2043.35|37
1652801080000|2022-05-17 15:24:40|2051.22|2043.52|2050.13|2042.43|2051.52|2043.82|2050.06|2042.36|38
1652801090000|2022-05-17 15:24:50|2049.82|2042.12|2050.27|2042.57|2050.43|2042.73|2049.8|2042.1|36
1652801100000|2022-05-17 15:25:00|2050.25|2042.55|2050.64|2042.94|2051.42|2043.72|2049.84|2042.14|37
1652801110000|2022-05-17 15:25:10|2050.86|2043.16|2051.52|2043.82|2051.87|2044.17|2050.71|2043.01|36
1652801120000|2022-05-17 15:25:20|2051.51|2043.81|2050.3|2042.6|2051.89|2044.19|2050.29|2042.59|36
1652801130000|2022-05-17 15:25:30|2050.29|2042.59|2050.45|2042.75|2051.08|2043.38|2049.93|2042.23|37
1652801140000|2022-05-17 15:25:40|2050.43|2042.73|2049.44|2041.74|2050.54|2042.84|2049.39|2041.69|39
1652801150000|2022-05-17 15:25:50|2049.94|2042.24|2048.02|2040.32|2049.94|2042.24|2047.84|2040.14|39
1652801160000|2022-05-17 15:26:00|2048.08|2040.38|2047.71|2040.01|2048.95|2041.25|2047.66|2039.96|36
1652801170000|2022-05-17 15:26:10|2047.68|2039.98|2046.13|2038.43|2047.68|2039.98|2045.98|2038.28|37
1652801180000|2022-05-17 15:26:20|2045.96|2038.26|2046.15|2038.45|2046.15|2038.45|2045.23|2037.53|39
1652801190000|2022-05-17 15:26:30|2046.09|2038.39|2046.25|2038.55|2046.63|2038.93|2045.89|2038.19|39
1652801200000|2022-05-17 15:26:40|2046.29|2038.59|2046.37|2038.67|2046.8|2039.1|2046.16|2038.46|34
1652801210000|2022-05-17 15:26:50|2046.27|2038.57|2046.66|2038.96|2046.66|2038.96|2046.14|2038.44|37
1652801220000|2022-05-17 15:27:00|2046.91|2039.21|2046.77|2039.07|2047.29|2039.59|2046.44|2038.74|35
1652801230000|2022-05-17 15:27:10|2046.67|2038.97|2048.4|2040.7|2048.93|2041.23|2046.41|2038.71|39
1652801240000|2022-05-17 15:27:20|2049.12|2041.42|2049.78|2042.08|2050.51|2042.81|2049.05|2041.35|37
1652801250000|2022-05-17 15:27:30|2049.83|2042.13|2050.1|2042.4|2050.24|2042.54|2049.76|2042.06|36
1652801260000|2022-05-17 15:27:40|2050.09|2042.39|2050.37|2042.67|2050.69|2042.99|2049.76|2042.06|38
1652801270000|2022-05-17 15:27:50|2050.5|2042.8|2049.62|2041.92|2050.5|2042.8|2049.51|2041.81|39
1652801280000|2022-05-17 15:28:00|2049.56|2041.86|2048.64|2040.94|2050.02|2042.32|2048.58|2040.88|37
1652801290000|2022-05-17 15:28:10|2048.87|2041.17|2049.03|2041.33|2049.16|2041.46|2048.49|2040.79|38
1652801300000|2022-05-17 15:28:20|2048.93|2041.23|2050.24|2042.54|2050.24|2042.54|2048.91|2041.21|33
1652801310000|2022-05-17 15:28:30|2049.82|2042.12|2050.33|2042.63|2050.42|2042.72|2049.67|2041.97|37
1652801320000|2022-05-17 15:28:40|2050.32|2042.62|2050.28|2042.58|2050.5|2042.8|2050.03|2042.33|29
1652801330000|2022-05-17 15:28:50|2050.26|2042.56|2049.79|2042.09|2050.44|2042.74|2048.97|2041.27|33
1652801340000|2022-05-17 15:29:00|2049.69|2041.99|2050.11|2042.41|2050.64|2042.94|2049.69|2041.99|37
1652801350000|2022-05-17 15:29:10|2050.12|2042.42|2049.79|2042.09|2050.12|2042.42|2049.38|2041.68|37
1652801360000|2022-05-17 15:29:20|2049.88|2042.18|2048.18|2040.48|2049.88|2042.18|2048.07|2040.37|34
1652801370000|2022-05-17 15:29:30|2048.2|2040.5|2047.41|2039.71|2048.35|2040.65|2047.41|2039.71|37
1652801380000|2022-05-17 15:29:40|2047.45|2039.75|2047.68|2039.98|2047.89|2040.19|2047.02|2039.32|37
1652801390000|2022-05-17 15:29:50|2047.61|2039.91|2048.26|2040.56|2048.26|2040.56|2047.61|2039.91|36
1652801400000|2022-05-17 15:30:00|2048.27|2040.57|2048.74|2041.04|2048.85|2041.15|2047.28|2039.58|36
1652801410000|2022-05-17 15:30:10|2048.78|2041.08|2049.16|2041.46|2049.16|2041.46|2048.65|2040.95|39
1652801420000|2022-05-17 15:30:20|2049.28|2041.58|2049.5|2041.8|2049.78|2042.08|2049.06|2041.36|40
1652801430000|2022-05-17 15:30:30|2049.45|2041.75|2050.41|2042.71|2050.47|2042.77|2049.15|2041.45|37
1652801440000|2022-05-17 15:30:40|2050.44|2042.74|2051.55|2043.85|2051.92|2044.22|2050.44|2042.74|37
1652801450000|2022-05-17 15:30:50|2051.52|2043.82|2051.8|2044.1|2052.23|2044.53|2051.5|2043.8|33
1652801460000|2022-05-17 15:31:00|2051.67|2043.97|2052.34|2044.64|2052.34|2044.64|2051.53|2043.83|36
1652801470000|2022-05-17 15:31:10|2052.32|2044.62|2052.97|2045.27|2052.97|2045.27|2051.38|2043.68|31
1652801480000|2022-05-17 15:31:20|2052.74|2045.04|2053.98|2046.28|2053.99|2046.29|2052.74|2045.04|35
1652801490000|2022-05-17 15:31:30|2053.85|2046.15|2053.6|2045.9|2054.41|2046.71|2053.29|2045.59|39
1652801500000|2022-05-17 15:31:40|2053.42|2045.72|2053|2045.3|2053.54|2045.84|2052.9|2045.2|30
1652801510000|2022-05-17 15:31:50|2053.08|2045.38|2052.59|2044.89|2053.36|2045.66|2052.58|2044.88|36
1652801520000|2022-05-17 15:32:00|2052.61|2044.91|2053.14|2045.44|2053.64|2045.94|2052.35|2044.65|34
1652801530000|2022-05-17 15:32:10|2053.11|2045.41|2051.94|2044.24|2053.12|2045.42|2051.86|2044.16|36
1652801540000|2022-05-17 15:32:20|2051.87|2044.17|2053.01|2045.31|2053.07|2045.37|2051.83|2044.13|31
1652801550000|2022-05-17 15:32:30|2053.21|2045.51|2053.86|2046.16|2054.21|2046.51|2053.06|2045.36|31
1652801560000|2022-05-17 15:32:40|2053.88|2046.18|2054.79|2047.09|2054.88|2047.18|2053.82|2046.12|33
1652801570000|2022-05-17 15:32:50|2054.73|2047.03|2055.17|2047.47|2055.38|2047.68|2054.71|2047.01|37
1652801580000|2022-05-17 15:33:00|2055.16|2047.46|2057.21|2049.51|2057.75|2050.05|2054.87|2047.17|38
1652801590000|2022-05-17 15:33:10|2057.08|2049.38|2056.6|2048.9|2058.06|2050.36|2056.4|2048.7|37
1652801600000|2022-05-17 15:33:20|2056.56|2048.86|2057.44|2049.74|2057.72|2050.02|2056.36|2048.66|35
1652801610000|2022-05-17 15:33:30|2057.89|2050.19|2058.62|2050.92|2058.62|2050.92|2057.44|2049.74|33
1652801620000|2022-05-17 15:33:40|2058.37|2050.67|2058.23|2050.53|2058.87|2051.17|2058.15|2050.45|34
1652801630000|2022-05-17 15:33:50|2058.24|2050.54|2057.77|2050.07|2058.24|2050.54|2057.01|2049.31|36
1652801640000|2022-05-17 15:34:00|2057.99|2050.29|2058.9|2051.2|2058.93|2051.23|2057.34|2049.64|30
1652801650000|2022-05-17 15:34:10|2058.92|2051.22|2060.13|2052.43|2060.31|2052.61|2058.92|2051.22|30
1652801660000|2022-05-17 15:34:20|2060.17|2052.47|2063.07|2055.37|2063.48|2055.78|2060.15|2052.45|37
1652801670000|2022-05-17 15:34:30|2062.97|2055.27|2062.86|2055.16|2063.07|2055.37|2062.49|2054.79|38
1652801680000|2022-05-17 15:34:40|2062.93|2055.23|2063.49|2055.79|2063.57|2055.87|2062.47|2054.77|37
1652801690000|2022-05-17 15:34:50|2063.65|2055.95|2064.6|2056.9|2064.73|2057.03|2063.65|2055.95|37
1652801700000|2022-05-17 15:35:00|2064.7|2057|2068.35|2060.65|2068.35|2060.65|2064.61|2056.91|39
1652801710000|2022-05-17 15:35:10|2068.2|2060.5|2068.61|2060.91|2070.1|2062.4|2067.86|2060.16|39
1652801720000|2022-05-17 15:35:20|2068.6|2060.9|2066.64|2058.94|2068.78|2061.08|2066.64|2058.94|39
1652801730000|2022-05-17 15:35:30|2067.11|2059.41|2067.21|2059.51|2067.27|2059.57|2066.1|2058.4|39
1652801740000|2022-05-17 15:35:40|2067.22|2059.52|2068.41|2060.71|2068.87|2061.17|2067.22|2059.52|40
1652801750000|2022-05-17 15:35:50|2068.57|2060.87|2068.51|2060.81|2069.87|2062.17|2068.31|2060.61|37
1652801760000|2022-05-17 15:36:00|2068.38|2060.68|2067.84|2060.14|2069.63|2061.93|2067.84|2060.14|38
1652801770000|2022-05-17 15:36:10|2067.9|2060.2|2066.87|2059.17|2068.69|2060.99|2066.74|2059.04|35
1652801780000|2022-05-17 15:36:20|2066.84|2059.14|2065.69|2057.99|2066.96|2059.26|2065.69|2057.99|36
1652801790000|2022-05-17 15:36:30|2065.83|2058.13|2064.58|2056.88|2065.83|2058.13|2064.57|2056.87|39
1652801800000|2022-05-17 15:36:40|2064.71|2057.01|2064.39|2056.69|2064.79|2057.09|2064.1|2056.4|35
1652801810000|2022-05-17 15:36:50|2064.1|2056.4|2066.76|2059.06|2066.94|2059.24|2064.1|2056.4|35
1652801820000|2022-05-17 15:37:00|2066.75|2059.05|2065.56|2057.86|2066.81|2059.11|2065.56|2057.86|36
1652801830000|2022-05-17 15:37:10|2065.58|2057.88|2065.47|2057.77|2066.17|2058.47|2065.47|2057.77|37
1652801840000|2022-05-17 15:37:20|2065.48|2057.78|2066.11|2058.41|2067.04|2059.34|2065.4|2057.7|39
1652801850000|2022-05-17 15:37:30|2066.03|2058.33|2066.89|2059.19|2067.01|2059.31|2065|2057.3|40
1652801860000|2022-05-17 15:37:40|2066.69|2058.99|2065.77|2058.07|2067.09|2059.39|2065.76|2058.06|33
1652801870000|2022-05-17 15:37:50|2065.84|2058.14|2066.36|2058.66|2066.45|2058.75|2065.75|2058.05|39
1652801880000|2022-05-17 15:38:00|2066.38|2058.68|2067.64|2059.94|2068.2|2060.5|2066.38|2058.68|37
1652801890000|2022-05-17 15:38:10|2067.74|2060.04|2065.84|2058.14|2067.8|2060.1|2065.84|2058.14|35
1652801900000|2022-05-17 15:38:20|2065.74|2058.04|2064.58|2056.88|2066.08|2058.38|2064.55|2056.85|37
1652801910000|2022-05-17 15:38:30|2064.75|2057.05|2064.59|2056.89|2065.35|2057.65|2064.18|2056.48|36
1652801920000|2022-05-17 15:38:40|2064.53|2056.83|2064.03|2056.33|2064.53|2056.83|2063.98|2056.28|38
1652801930000|2022-05-17 15:38:50|2063.88|2056.18|2064.06|2056.36|2064.15|2056.45|2063.78|2056.08|33
1652801940000|2022-05-17 15:39:00|2064.14|2056.44|2065.62|2057.92|2065.67|2057.97|2063.94|2056.24|37
1652801950000|2022-05-17 15:39:10|2065.81|2058.11|2066.03|2058.33|2066.17|2058.47|2065.63|2057.93|34
1652801960000|2022-05-17 15:39:20|2066.07|2058.37|2065.08|2057.38|2066.07|2058.37|2065.08|2057.38|37
1652801970000|2022-05-17 15:39:30|2065.03|2057.33|2064.97|2057.27|2065.49|2057.79|2064.68|2056.98|34
1652801980000|2022-05-17 15:39:40|2064.95|2057.25|2064.59|2056.89|2065|2057.3|2064.45|2056.75|33
1652801990000|2022-05-17 15:39:50|2064.74|2057.04|2065.2|2057.5|2065.2|2057.5|2064.74|2057.04|31
1652802000000|2022-05-17 15:40:00|2065.42|2057.72|2065.64|2057.94|2065.84|2058.14|2065.22|2057.52|35
1652802010000|2022-05-17 15:40:10|2065.67|2057.97|2064.29|2056.59|2065.69|2057.99|2064.29|2056.59|31
1652802020000|2022-05-17 15:40:20|2064.28|2056.58|2064.78|2057.08|2064.82|2057.12|2064.04|2056.34|21
1652802030000|2022-05-17 15:40:30|2064.61|2056.91|2062.84|2055.14|2064.62|2056.92|2062.84|2055.14|38
1652802040000|2022-05-17 15:40:40|2063.16|2055.46|2062.78|2055.08|2063.19|2055.49|2062.57|2054.87|35
1652802050000|2022-05-17 15:40:50|2062.82|2055.12|2062.73|2055.03|2063.83|2056.13|2062.66|2054.96|36
1652802060000|2022-05-17 15:41:00|2062.7|2055|2063.08|2055.38|2063.21|2055.51|2062.01|2054.31|40
1652802070000|2022-05-17 15:41:10|2063.15|2055.45|2063.97|2056.27|2064.28|2056.58|2063.15|2055.45|40
1652802080000|2022-05-17 15:41:20|2063.88|2056.18|2063.69|2055.99|2063.94|2056.24|2063.47|2055.77|35
1652802090000|2022-05-17 15:41:30|2063.68|2055.98|2063.94|2056.24|2064.2|2056.5|2063.49|2055.79|36
1652802100000|2022-05-17 15:41:40|2063.93|2056.23|2063.51|2055.81|2063.93|2056.23|2063.07|2055.37|37
1652802110000|2022-05-17 15:41:50|2063.59|2055.89|2062.58|2054.88|2063.94|2056.24|2062.55|2054.85|36
1652802120000|2022-05-17 15:42:00|2062.57|2054.87|2061.87|2054.17|2062.57|2054.87|2061.87|2054.17|36
1652802130000|2022-05-17 15:42:10|2061.9|2054.2|2061.5|2053.8|2061.94|2054.24|2061.23|2053.53|36
1652802140000|2022-05-17 15:42:20|2061.51|2053.81|2061.49|2053.79|2061.66|2053.96|2061.34|2053.64|38
1652802150000|2022-05-17 15:42:30|2061.51|2053.81|2060.16|2052.46|2061.54|2053.84|2059.99|2052.29|35
1652802160000|2022-05-17 15:42:40|2060.1|2052.4|2058.86|2051.16|2060.55|2052.85|2058.86|2051.16|37
1652802170000|2022-05-17 15:42:50|2058.84|2051.14|2058.84|2051.14|2059.07|2051.37|2058.25|2050.55|37
1652802180000|2022-05-17 15:43:00|2059.23|2051.53|2057.85|2050.15|2059.23|2051.53|2057.5|2049.8|35
1652802190000|2022-05-17 15:43:10|2057.84|2050.14|2058.25|2050.55|2058.58|2050.88|2057.49|2049.79|38
1652802200000|2022-05-17 15:43:20|2057.8|2050.1|2057.88|2050.18|2058.29|2050.59|2057.69|2049.99|37
1652802210000|2022-05-17 15:43:30|2057.8|2050.1|2057.81|2050.11|2058.02|2050.32|2057.34|2049.64|35
1652802220000|2022-05-17 15:43:40|2057.86|2050.16|2058.41|2050.71|2058.46|2050.76|2057.47|2049.77|35
1652802230000|2022-05-17 15:43:50|2058.4|2050.7|2058.38|2050.68|2058.55|2050.85|2057.81|2050.11|32
1652802240000|2022-05-17 15:44:00|2058.24|2050.54|2058.33|2050.63|2058.33|2050.63|2057.45|2049.75|33
1652802250000|2022-05-17 15:44:10|2058.68|2050.98|2059.33|2051.63|2059.46|2051.76|2058.19|2050.49|38
1652802260000|2022-05-17 15:44:20|2059.35|2051.65|2060.92|2053.22|2060.94|2053.24|2059.23|2051.53|35
1652802270000|2022-05-17 15:44:30|2061.01|2053.31|2060.02|2052.32|2061.12|2053.42|2059.79|2052.09|32
1652802280000|2022-05-17 15:44:40|2060.14|2052.44|2059.77|2052.07|2060.91|2053.21|2059.76|2052.06|38
1652802290000|2022-05-17 15:44:50|2059.73|2052.03|2059.07|2051.37|2060.17|2052.47|2059.07|2051.37|35
1652802300000|2022-05-17 15:45:00|2059.03|2051.33|2060.3|2052.6|2061.28|2053.58|2058.78|2051.08|38
1652802310000|2022-05-17 15:45:10|2060.34|2052.64|2060.47|2052.77|2060.99|2053.29|2060.3|2052.6|36
1652802320000|2022-05-17 15:45:20|2060.09|2052.39|2061.14|2053.44|2061.14|2053.44|2059.97|2052.27|38
1652802330000|2022-05-17 15:45:30|2061.01|2053.31|2060.81|2053.11|2061.49|2053.79|2060.64|2052.94|38
1652802340000|2022-05-17 15:45:40|2060.68|2052.98|2060.21|2052.51|2060.7|2053|2059.25|2051.55|40
1652802350000|2022-05-17 15:45:50|2060.4|2052.7|2060.08|2052.38|2060.62|2052.92|2059.66|2051.96|37
1652802360000|2022-05-17 15:46:00|2059.97|2052.27|2060.27|2052.57|2060.56|2052.86|2059.74|2052.04|39
1652802370000|2022-05-17 15:46:10|2060.18|2052.48|2061.31|2053.61|2061.4|2053.7|2060.18|2052.48|32
1652802380000|2022-05-17 15:46:20|2061.27|2053.57|2061.07|2053.37|2061.37|2053.67|2060.62|2052.92|38
1652802390000|2022-05-17 15:46:30|2061.06|2053.36|2061.14|2053.44|2061.26|2053.56|2060.97|2053.27|34
1652802400000|2022-05-17 15:46:40|2061.27|2053.57|2061.25|2053.55|2061.45|2053.75|2060.88|2053.18|37
1652802410000|2022-05-17 15:46:50|2061.26|2053.56|2061.59|2053.89|2061.67|2053.97|2061.08|2053.38|33
1652802420000|2022-05-17 15:47:00|2061.58|2053.88|2060.65|2052.95|2061.58|2053.88|2060.65|2052.95|36
1652802430000|2022-05-17 15:47:10|2060.49|2052.79|2059.66|2051.96|2060.49|2052.79|2059.41|2051.71|36
1652802440000|2022-05-17 15:47:20|2059.7|2052|2058.76|2051.06|2060.02|2052.32|2058.76|2051.06|38
1652802450000|2022-05-17 15:47:30|2058.79|2051.09|2060.24|2052.54|2060.47|2052.77|2057.81|2050.11|38
1652802460000|2022-05-17 15:47:40|2060.25|2052.55|2059.8|2052.1|2060.6|2052.9|2059.56|2051.86|36
1652802470000|2022-05-17 15:47:50|2059.72|2052.02|2061.15|2053.45|2061.15|2053.45|2059.72|2052.02|34
1652802480000|2022-05-17 15:48:00|2060.93|2053.23|2060.57|2052.87|2060.93|2053.23|2060.09|2052.39|34
1652802490000|2022-05-17 15:48:10|2060.48|2052.78|2060.83|2053.13|2061.07|2053.37|2060.27|2052.57|40
1652802500000|2022-05-17 15:48:20|2060.82|2053.12|2061.17|2053.47|2061.23|2053.53|2060.54|2052.84|32
1652802510000|2022-05-17 15:48:30|2061.16|2053.46|2061.55|2053.85|2062.07|2054.37|2061.13|2053.43|31
1652802520000|2022-05-17 15:48:40|2061.91|2054.21|2062.1|2054.4|2062.14|2054.44|2061.56|2053.86|37
1652802530000|2022-05-17 15:48:50|2062.38|2054.68|2063.09|2055.39|2063.34|2055.64|2061.91|2054.21|30
1652802540000|2022-05-17 15:49:00|2063.13|2055.43|2064|2056.3|2064.54|2056.84|2063.08|2055.38|38
1652802550000|2022-05-17 15:49:10|2063.55|2055.85|2061.97|2054.27|2063.55|2055.85|2061.48|2053.78|39
1652802560000|2022-05-17 15:49:20|2061.95|2054.25|2061.59|2053.89|2062.13|2054.43|2061.54|2053.84|34
1652802570000|2022-05-17 15:49:30|2061.56|2053.86|2062.19|2054.49|2062.21|2054.51|2061.51|2053.81|35
1652802580000|2022-05-17 15:49:40|2062.09|2054.39|2061.18|2053.48|2062.09|2054.39|2061|2053.3|37
1652802590000|2022-05-17 15:49:50|2061.19|2053.49|2061.15|2053.45|2061.33|2053.63|2060.89|2053.19|33
1652802600000|2022-05-17 15:50:00|2061.19|2053.49|2061.68|2053.98|2061.76|2054.06|2061.19|2053.49|34
1652802610000|2022-05-17 15:50:10|2061.65|2053.95|2062.09|2054.39|2062.2|2054.5|2061.58|2053.88|37
1652802620000|2022-05-17 15:50:20|2062.11|2054.41|2061.37|2053.67|2062.15|2054.45|2061.24|2053.54|36
1652802630000|2022-05-17 15:50:30|2061.35|2053.65|2061.6|2053.9|2061.82|2054.12|2061.11|2053.41|39
1652802640000|2022-05-17 15:50:40|2061.56|2053.86|2061.11|2053.41|2061.72|2054.02|2060.77|2053.07|32
1652802650000|2022-05-17 15:50:50|2061.16|2053.46|2059.39|2051.69|2061.17|2053.47|2059.37|2051.67|36
1652802660000|2022-05-17 15:51:00|2059.45|2051.75|2059.57|2051.87|2059.98|2052.28|2059.45|2051.75|35
1652802670000|2022-05-17 15:51:10|2059.31|2051.61|2060.38|2052.68|2060.61|2052.91|2059.31|2051.61|35
1652802680000|2022-05-17 15:51:20|2060.41|2052.71|2061.03|2053.33|2061.42|2053.72|2060.36|2052.66|30
1652802690000|2022-05-17 15:51:30|2061.05|2053.35|2060.63|2052.93|2061.32|2053.62|2060.63|2052.93|36
1652802700000|2022-05-17 15:51:40|2060.62|2052.92|2061.34|2053.64|2061.34|2053.64|2060.62|2052.92|37
1652802710000|2022-05-17 15:51:50|2061.33|2053.63|2061.45|2053.75|2061.64|2053.94|2061.16|2053.46|38
1652802720000|2022-05-17 15:52:00|2061.53|2053.83|2061.83|2054.13|2061.92|2054.22|2061.31|2053.61|35
1652802730000|2022-05-17 15:52:10|2062.05|2054.35|2062.18|2054.48|2062.48|2054.78|2061.7|2054|36
1652802740000|2022-05-17 15:52:20|2062.15|2054.45|2062.11|2054.41|2062.36|2054.66|2061.86|2054.16|39
1652802750000|2022-05-17 15:52:30|2061.98|2054.28|2062.31|2054.61|2062.64|2054.94|2061.88|2054.18|33
1652802760000|2022-05-17 15:52:40|2062.37|2054.67|2062.48|2054.78|2062.72|2055.02|2062.15|2054.45|32
1652802770000|2022-05-17 15:52:50|2062.5|2054.8|2062.39|2054.69|2062.63|2054.93|2062.25|2054.55|31
1652802780000|2022-05-17 15:53:00|2062.25|2054.55|2061.96|2054.26|2062.66|2054.96|2061.95|2054.25|37
1652802790000|2022-05-17 15:53:10|2061.97|2054.27|2061.1|2053.4|2062.08|2054.38|2060.8|2053.1|36
1652802800000|2022-05-17 15:53:20|2061.06|2053.36|2061.76|2054.06|2061.76|2054.06|2060.32|2052.62|38
1652802810000|2022-05-17 15:53:30|2061.83|2054.13|2061.7|2054|2061.94|2054.24|2061.51|2053.81|35
1652802820000|2022-05-17 15:53:40|2061.69|2053.99|2061.96|2054.26|2061.96|2054.26|2061.14|2053.44|38
1652802830000|2022-05-17 15:53:50|2062.04|2054.34|2061.92|2054.22|2062.13|2054.43|2061.48|2053.78|39
1652802840000|2022-05-17 15:54:00|2061.94|2054.24|2062.4|2054.7|2062.72|2055.02|2061.49|2053.79|35
1652802850000|2022-05-17 15:54:10|2062.45|2054.75|2062.52|2054.82|2062.7|2055|2062.22|2054.52|38
1652802860000|2022-05-17 15:54:20|2062.62|2054.92|2062.45|2054.75|2062.8|2055.1|2062.29|2054.59|31
1652802870000|2022-05-17 15:54:30|2062.51|2054.81|2063.05|2055.35|2063.33|2055.63|2062.34|2054.64|35
1652802880000|2022-05-17 15:54:40|2063.06|2055.36|2062.48|2054.78|2063.06|2055.36|2062.24|2054.54|36
1652802890000|2022-05-17 15:54:50|2062.38|2054.68|2062.64|2054.94|2063|2055.3|2062|2054.3|38
1652802900000|2022-05-17 15:55:00|2062.83|2055.13|2061.83|2054.13|2062.83|2055.13|2061.54|2053.84|37
1652802910000|2022-05-17 15:55:10|2061.85|2054.15|2060.21|2052.51|2061.85|2054.15|2060.21|2052.51|38
1652802920000|2022-05-17 15:55:20|2060.27|2052.57|2060.93|2053.23|2060.98|2053.28|2060.27|2052.57|38
1652802930000|2022-05-17 15:55:30|2060.92|2053.22|2061.72|2054.02|2062.25|2054.55|2060.85|2053.15|39
1652802940000|2022-05-17 15:55:40|2061.74|2054.04|2062.34|2054.64|2062.34|2054.64|2061.74|2054.04|30
1652802950000|2022-05-17 15:55:50|2062.35|2054.65|2062.66|2054.96|2063.13|2055.43|2062.29|2054.59|38
1652802960000|2022-05-17 15:56:00|2062.73|2055.03|2061.73|2054.03|2062.77|2055.07|2061.73|2054.03|32
1652802970000|2022-05-17 15:56:10|2061.51|2053.81|2060.85|2053.15|2061.81|2054.11|2060.8|2053.1|38
1652802980000|2022-05-17 15:56:20|2060.87|2053.17|2060.2|2052.5|2061.14|2053.44|2060.17|2052.47|32
1652802990000|2022-05-17 15:56:30|2060.44|2052.74|2061.23|2053.53|2061.41|2053.71|2060.24|2052.54|37
1652803000000|2022-05-17 15:56:40|2061.12|2053.42|2061.11|2053.41|2061.5|2053.8|2060.96|2053.26|36
1652803010000|2022-05-17 15:56:50|2061.15|2053.45|2060.61|2052.91|2061.21|2053.51|2060.32|2052.62|35
1652803020000|2022-05-17 15:57:00|2060.55|2052.85|2060.82|2053.12|2061.59|2053.89|2060.36|2052.66|35
1652803030000|2022-05-17 15:57:10|2060.75|2053.05|2061.43|2053.73|2061.7|2054|2060.74|2053.04|34
1652803040000|2022-05-17 15:57:20|2061.46|2053.76|2061.69|2053.99|2062.11|2054.41|2061.35|2053.65|37
1652803050000|2022-05-17 15:57:30|2061.74|2054.04|2062.24|2054.54|2062.51|2054.81|2061.74|2054.04|39
1652803060000|2022-05-17 15:57:40|2062.28|2054.58|2061.82|2054.12|2062.28|2054.58|2061.67|2053.97|37
1652803070000|2022-05-17 15:57:50|2061.76|2054.06|2061.65|2053.95|2062|2054.3|2061.57|2053.87|37
1652803080000|2022-05-17 15:58:00|2061.67|2053.97|2062.03|2054.33|2062.22|2054.52|2061.66|2053.96|35
1652803090000|2022-05-17 15:58:10|2062.02|2054.32|2062.18|2054.48|2062.41|2054.71|2061.7|2054|35
1652803100000|2022-05-17 15:58:20|2062.29|2054.59|2062.16|2054.46|2062.55|2054.85|2062.15|2054.45|34
1652803110000|2022-05-17 15:58:30|2062.38|2054.68|2062.11|2054.41|2062.49|2054.79|2062.03|2054.33|32
1652803120000|2022-05-17 15:58:40|2062.19|2054.49|2062.22|2054.52|2062.24|2054.54|2062.04|2054.34|33
1652803130000|2022-05-17 15:58:50|2062.12|2054.42|2062.07|2054.37|2062.31|2054.61|2062|2054.3|37
1652803140000|2022-05-17 15:59:00|2062.04|2054.34|2062.29|2054.59|2062.46|2054.76|2061.88|2054.18|33
1652803150000|2022-05-17 15:59:10|2062.15|2054.45|2062.14|2054.44|2062.37|2054.67|2062.03|2054.33|37
1652803160000|2022-05-17 15:59:20|2062.13|2054.43|2061.95|2054.25|2062.31|2054.61|2061.85|2054.15|37
1652803170000|2022-05-17 15:59:30|2061.92|2054.22|2061.92|2054.22|2062.16|2054.46|2061.73|2054.03|34
1652803180000|2022-05-17 15:59:40|2061.95|2054.25|2062.07|2054.37|2062.19|2054.49|2061.85|2054.15|32
1652803190000|2022-05-17 15:59:50|2062.12|2054.42|2062.18|2054.48|2062.31|2054.61|2061.96|2054.26|36
1652803200000|2022-05-17 16:00:00|2062.22|2054.52|2062|2054.3|2062.38|2054.68|2061.97|2054.27|35
1652803210000|2022-05-17 16:00:10|2061.99|2054.29|2062.55|2054.85|2062.55|2054.85|2061.59|2053.89|36
1652803220000|2022-05-17 16:00:20|2062.56|2054.86|2063.51|2055.81|2063.62|2055.92|2062.56|2054.86|37
1652803230000|2022-05-17 16:00:30|2063.5|2055.8|2063.14|2055.44|2063.53|2055.83|2062.83|2055.13|36
1652803240000|2022-05-17 16:00:40|2063.1|2055.4|2063.06|2055.36|2063.47|2055.77|2062.88|2055.18|36
1652803250000|2022-05-17 16:00:50|2063.09|2055.39|2063.19|2055.49|2063.4|2055.7|2063.09|2055.39|31
1652803260000|2022-05-17 16:01:00|2063.2|2055.5|2061.64|2053.94|2063.36|2055.66|2061.53|2053.83|34
1652803270000|2022-05-17 16:01:10|2061.66|2053.96|2062.52|2054.82|2062.76|2055.06|2061.59|2053.89|38
1652803280000|2022-05-17 16:01:20|2062.43|2054.73|2063.6|2055.9|2063.99|2056.29|2062.31|2054.61|35
1652803290000|2022-05-17 16:01:30|2063.59|2055.89|2063.98|2056.28|2064.28|2056.58|2063.59|2055.89|35
1652803300000|2022-05-17 16:01:40|2064.01|2056.31|2063.94|2056.24|2064.41|2056.71|2063.93|2056.23|33
1652803310000|2022-05-17 16:01:50|2063.97|2056.27|2063.85|2056.15|2064|2056.3|2063.66|2055.96|36
1652803320000|2022-05-17 16:02:00|2063.84|2056.14|2062.28|2054.58|2063.84|2056.14|2061.89|2054.19|35
1652803330000|2022-05-17 16:02:10|2062.29|2054.59|2060.84|2053.14|2062.9|2055.2|2060.84|2053.14|38
1652803340000|2022-05-17 16:02:20|2061.43|2053.73|2060.67|2052.97|2061.43|2053.73|2060.58|2052.88|32
1652803350000|2022-05-17 16:02:30|2060.68|2052.98|2060.38|2052.68|2060.68|2052.98|2060.13|2052.43|33
1652803360000|2022-05-17 16:02:40|2060.45|2052.75|2061.4|2053.7|2061.66|2053.96|2060.35|2052.65|33
1652803370000|2022-05-17 16:02:50|2061.38|2053.68|2062.14|2054.44|2062.14|2054.44|2061.09|2053.39|35
1652803380000|2022-05-17 16:03:00|2062.23|2054.53|2062.04|2054.34|2062.35|2054.65|2061.92|2054.22|37
1652803390000|2022-05-17 16:03:10|2061.97|2054.27|2060.34|2052.64|2062.08|2054.38|2060.31|2052.61|32
1652803400000|2022-05-17 16:03:20|2060.35|2052.65|2060.33|2052.63|2060.55|2052.85|2059.98|2052.28|37
1652803410000|2022-05-17 16:03:30|2060.28|2052.58|2059.86|2052.16|2060.36|2052.66|2059.75|2052.05|37
1652803420000|2022-05-17 16:03:40|2059.83|2052.13|2060.18|2052.48|2060.19|2052.49|2059.78|2052.08|31
1652803430000|2022-05-17 16:03:50|2060|2052.3|2060.02|2052.32|2060.34|2052.64|2059.79|2052.09|32
1652803440000|2022-05-17 16:04:00|2059.94|2052.24|2059.53|2051.83|2059.97|2052.27|2059.52|2051.82|32
1652803450000|2022-05-17 16:04:10|2059.37|2051.67|2059.75|2052.05|2059.75|2052.05|2057.71|2050.01|36
1652803460000|2022-05-17 16:04:20|2060|2052.3|2060.88|2053.18|2061.43|2053.73|2060|2052.3|36
1652803470000|2022-05-17 16:04:30|2061.2|2053.5|2061.46|2053.76|2062.04|2054.34|2060.87|2053.17|36
1652803480000|2022-05-17 16:04:40|2061.45|2053.75|2062.19|2054.49|2062.39|2054.69|2061.45|2053.75|37
1652803490000|2022-05-17 16:04:50|2062.38|2054.68|2062.24|2054.54|2062.44|2054.74|2061.9|2054.2|33
1652803500000|2022-05-17 16:05:00|2062.2|2054.5|2061.72|2054.02|2062.7|2055|2061.65|2053.95|40
1652803510000|2022-05-17 16:05:10|2061.75|2054.05|2062.57|2054.87|2062.57|2054.87|2061.75|2054.05|34
1652803520000|2022-05-17 16:05:20|2062.61|2054.91|2062.24|2054.54|2062.72|2055.02|2061.95|2054.25|33
1652803530000|2022-05-17 16:05:30|2062.09|2054.39|2061.32|2053.62|2062.17|2054.47|2061.32|2053.62|34
1652803540000|2022-05-17 16:05:40|2061.22|2053.52|2061.62|2053.92|2062.05|2054.35|2060.88|2053.18|33
1652803550000|2022-05-17 16:05:50|2061.66|2053.96|2057.1|2049.4|2061.67|2053.97|2057|2049.3|39
1652803560000|2022-05-17 16:06:00|2057.07|2049.37|2058.31|2050.61|2058.39|2050.69|2056.67|2048.97|38
1652803570000|2022-05-17 16:06:10|2058.35|2050.65|2058.41|2050.71|2058.41|2050.71|2058.21|2050.51|35
1652803580000|2022-05-17 16:06:20|2058.46|2050.76|2057.9|2050.2|2058.63|2050.93|2057.86|2050.16|36
1652803590000|2022-05-17 16:06:30|2057.98|2050.28|2057.29|2049.59|2058.08|2050.38|2057.02|2049.32|32
1652803600000|2022-05-17 16:06:40|2057.2|2049.5|2054.98|2047.28|2057.21|2049.51|2054.98|2047.28|35
1652803610000|2022-05-17 16:06:50|2055.04|2047.34|2054.91|2047.21|2055.57|2047.87|2054.88|2047.18|35
1652803620000|2022-05-17 16:07:00|2054.75|2047.05|2053.99|2046.29|2054.75|2047.05|2053.86|2046.16|37
1652803630000|2022-05-17 16:07:10|2054.23|2046.53|2053.47|2045.77|2054.28|2046.58|2052.69|2044.99|36
1652803640000|2022-05-17 16:07:20|2053.5|2045.8|2054.89|2047.19|2054.91|2047.21|2053.37|2045.67|38
1652803650000|2022-05-17 16:07:30|2054.68|2046.98|2054.01|2046.31|2054.68|2046.98|2053.93|2046.23|32
1652803660000|2022-05-17 16:07:40|2054.2|2046.5|2054.32|2046.62|2055.22|2047.52|2054.2|2046.5|34
1652803670000|2022-05-17 16:07:50|2054.4|2046.7|2054.35|2046.65|2054.68|2046.98|2054.35|2046.65|29
1652803680000|2022-05-17 16:08:00|2054.33|2046.63|2054.07|2046.37|2054.33|2046.63|2053.74|2046.04|31
1652803690000|2022-05-17 16:08:10|2054.01|2046.31|2052.77|2045.07|2054.07|2046.37|2052.05|2044.35|38
1652803700000|2022-05-17 16:08:20|2052.8|2045.1|2053.77|2046.07|2053.91|2046.21|2052.73|2045.03|36
1652803710000|2022-05-17 16:08:30|2053.8|2046.1|2055.38|2047.68|2055.53|2047.83|2053.79|2046.09|39
1652803720000|2022-05-17 16:08:40|2055.54|2047.84|2056.37|2048.67|2056.38|2048.68|2055.34|2047.64|34
1652803730000|2022-05-17 16:08:50|2056.46|2048.76|2058.05|2050.35|2058.2|2050.5|2056.46|2048.76|35
1652803740000|2022-05-17 16:09:00|2058.11|2050.41|2057.32|2049.62|2058.4|2050.7|2057.2|2049.5|37
1652803750000|2022-05-17 16:09:10|2057.55|2049.85|2056.26|2048.56|2057.85|2050.15|2056.15|2048.45|39
1652803760000|2022-05-17 16:09:20|2056.28|2048.58|2052.64|2044.94|2056.28|2048.58|2052.57|2044.87|38
1652803770000|2022-05-17 16:09:30|2052.58|2044.88|2054.4|2046.7|2055.11|2047.41|2052.58|2044.88|39
1652803780000|2022-05-17 16:09:40|2054.15|2046.45|2054.32|2046.62|2054.32|2046.62|2053.2|2045.5|32
1652803790000|2022-05-17 16:09:50|2054.2|2046.5|2053.33|2045.63|2054.55|2046.85|2053.33|2045.63|37
1652803800000|2022-05-17 16:10:00|2053.32|2045.62|2054.18|2046.48|2054.44|2046.74|2053.09|2045.39|39
1652803810000|2022-05-17 16:10:10|2054.26|2046.56|2052.87|2045.17|2054.26|2046.56|2052.71|2045.01|38
1652803820000|2022-05-17 16:10:20|2052.8|2045.1|2051.14|2043.44|2052.8|2045.1|2050.59|2042.89|37
1652803830000|2022-05-17 16:10:30|2051.13|2043.43|2051.31|2043.61|2051.77|2044.07|2050.99|2043.29|37
1652803840000|2022-05-17 16:10:40|2051.3|2043.6|2052.44|2044.74|2052.7|2045|2051.3|2043.6|39
1652803850000|2022-05-17 16:10:50|2052.48|2044.78|2053.16|2045.46|2053.16|2045.46|2052.37|2044.67|35
1652803860000|2022-05-17 16:11:00|2053.36|2045.66|2052.93|2045.23|2053.72|2046.02|2052.75|2045.05|37
1652803870000|2022-05-17 16:11:10|2053.06|2045.36|2053.73|2046.03|2053.79|2046.09|2053.02|2045.32|39
1652803880000|2022-05-17 16:11:20|2053.76|2046.06|2052.82|2045.12|2053.76|2046.06|2052.82|2045.12|35
1652803890000|2022-05-17 16:11:30|2052.73|2045.03|2052.81|2045.11|2052.84|2045.14|2052.17|2044.47|37
1652803900000|2022-05-17 16:11:40|2052.65|2044.95|2051.98|2044.28|2052.81|2045.11|2051.98|2044.28|34
1652803910000|2022-05-17 16:11:50|2052.04|2044.34|2052.84|2045.14|2052.95|2045.25|2051.84|2044.14|36
1652803920000|2022-05-17 16:12:00|2052.93|2045.23|2051.94|2044.24|2053|2045.3|2051.81|2044.11|36
1652803930000|2022-05-17 16:12:10|2051.82|2044.12|2050.67|2042.97|2051.82|2044.12|2050.67|2042.97|35
1652803940000|2022-05-17 16:12:20|2050.66|2042.96|2050.28|2042.58|2050.82|2043.12|2050.27|2042.57|34
1652803950000|2022-05-17 16:12:30|2050.21|2042.51|2050.03|2042.33|2050.21|2042.51|2049.64|2041.94|33
1652803960000|2022-05-17 16:12:40|2050.08|2042.38|2049.65|2041.95|2050.22|2042.52|2049.52|2041.82|30
1652803970000|2022-05-17 16:12:50|2049.55|2041.85|2050.05|2042.35|2050.05|2042.35|2049.34|2041.64|28
1652803980000|2022-05-17 16:13:00|2050.18|2042.48|2050.43|2042.73|2050.88|2043.18|2050.18|2042.48|36
1652803990000|2022-05-17 16:13:10|2050.09|2042.39|2050.95|2043.25|2051.01|2043.31|2050.08|2042.38|37
1652804000000|2022-05-17 16:13:20|2050.78|2043.08|2052.07|2044.37|2052.63|2044.93|2050.78|2043.08|35
1652804010000|2022-05-17 16:13:30|2052.02|2044.32|2051.36|2043.66|2052.13|2044.43|2051.19|2043.49|36
1652804020000|2022-05-17 16:13:40|2051.31|2043.61|2050.96|2043.26|2051.48|2043.78|2050.81|2043.11|34
1652804030000|2022-05-17 16:13:50|2051.13|2043.43|2051.38|2043.68|2051.56|2043.86|2051.13|2043.43|32
1652804040000|2022-05-17 16:14:00|2051.47|2043.77|2051.56|2043.86|2052.14|2044.44|2051.3|2043.6|33
1652804050000|2022-05-17 16:14:10|2051.66|2043.96|2052.1|2044.4|2052.1|2044.4|2051.35|2043.65|36
1652804060000|2022-05-17 16:14:20|2052.12|2044.42|2052.53|2044.83|2052.7|2045|2052.12|2044.42|34
1652804070000|2022-05-17 16:14:30|2052.59|2044.89|2051.33|2043.63|2052.62|2044.92|2050.68|2042.98|39
1652804080000|2022-05-17 16:14:40|2051.45|2043.75|2050.41|2042.71|2051.48|2043.78|2050.41|2042.71|34
1652804090000|2022-05-17 16:14:50|2050.48|2042.78|2051.46|2043.76|2051.62|2043.92|2050.35|2042.65|35
1652804100000|2022-05-17 16:15:00|2051.5|2043.8|2051.38|2043.68|2051.5|2043.8|2050.25|2042.55|37
1652804110000|2022-05-17 16:15:10|2051.43|2043.73|2052.62|2044.92|2052.79|2045.09|2051.43|2043.73|37
1652804120000|2022-05-17 16:15:20|2052.53|2044.83|2052.2|2044.5|2053.08|2045.38|2052.2|2044.5|34
1652804130000|2022-05-17 16:15:30|2052.08|2044.38|2052.85|2045.15|2052.95|2045.25|2051.98|2044.28|35
1652804140000|2022-05-17 16:15:40|2052.81|2045.11|2050.57|2042.87|2053.03|2045.33|2049.93|2042.23|39
1652804150000|2022-05-17 16:15:50|2050.6|2042.9|2050.43|2042.73|2052.1|2044.4|2050.15|2042.45|37
1652804160000|2022-05-17 16:16:00|2050.41|2042.71|2050.63|2042.93|2050.76|2043.06|2050.08|2042.38|37
1652804170000|2022-05-17 16:16:10|2050.61|2042.91|2051.05|2043.35|2051.15|2043.45|2050.01|2042.31|34
1652804180000|2022-05-17 16:16:20|2050.92|2043.22|2049.49|2041.79|2050.92|2043.22|2049.44|2041.74|40
1652804190000|2022-05-17 16:16:30|2049.54|2041.84|2049.47|2041.77|2049.98|2042.28|2049.09|2041.39|37
1652804200000|2022-05-17 16:16:40|2049.57|2041.87|2050.28|2042.58|2050.29|2042.59|2049.57|2041.87|35
1652804210000|2022-05-17 16:16:50|2050.16|2042.46|2050.19|2042.49|2050.19|2042.49|2049.67|2041.97|38
1652804220000|2022-05-17 16:17:00|2050.23|2042.53|2051.16|2043.46|2051.16|2043.46|2050.2|2042.5|39
1652804230000|2022-05-17 16:17:10|2051.1|2043.4|2052.39|2044.69|2052.68|2044.98|2050.93|2043.23|37
1652804240000|2022-05-17 16:17:20|2052.3|2044.6|2052.3|2044.6|2052.81|2045.11|2052.18|2044.48|39
1652804250000|2022-05-17 16:17:30|2053.08|2045.38|2053.33|2045.63|2053.33|2045.63|2052.6|2044.9|37
1652804260000|2022-05-17 16:17:40|2053.24|2045.54|2054.17|2046.47|2054.17|2046.47|2053.13|2045.43|37
1652804270000|2022-05-17 16:17:50|2054.07|2046.37|2053.36|2045.66|2054.21|2046.51|2053.02|2045.32|34
1652804280000|2022-05-17 16:18:00|2053.35|2045.65|2053.86|2046.16|2054.05|2046.35|2053.3|2045.6|35
1652804290000|2022-05-17 16:18:10|2053.99|2046.29|2053.62|2045.92|2053.99|2046.29|2053.4|2045.7|39
1652804300000|2022-05-17 16:18:20|2053.56|2045.86|2052.52|2044.82|2053.66|2045.96|2052.3|2044.6|33
1652804310000|2022-05-17 16:18:30|2052.72|2045.02|2052.05|2044.35|2053.38|2045.68|2051.91|2044.21|36
1652804320000|2022-05-17 16:18:40|2051.95|2044.25|2052.97|2045.27|2053.43|2045.73|2051.95|2044.25|37
1652804330000|2022-05-17 16:18:50|2053.17|2045.47|2053.28|2045.58|2053.4|2045.7|2052.87|2045.17|30
1652804340000|2022-05-17 16:19:00|2053.3|2045.6|2052.14|2044.44|2053.3|2045.6|2051.95|2044.25|37
1652804350000|2022-05-17 16:19:10|2051.78|2044.08|2051.65|2043.95|2051.93|2044.23|2050.7|2043|40
1652804360000|2022-05-17 16:19:20|2051.56|2043.86|2051.28|2043.58|2051.56|2043.86|2050.79|2043.09|37
1652804370000|2022-05-17 16:19:30|2051.23|2043.53|2051.26|2043.56|2051.82|2044.12|2051.23|2043.53|29
1652804380000|2022-05-17 16:19:40|2051.33|2043.63|2051.46|2043.76|2051.6|2043.9|2050.91|2043.21|34
1652804390000|2022-05-17 16:19:50|2051.44|2043.74|2050.66|2042.96|2051.51|2043.81|2050.57|2042.87|36
1652804400000|2022-05-17 16:20:00|2050.68|2042.98|2051.1|2043.4|2051.14|2043.44|2050.08|2042.38|38
1652804410000|2022-05-17 16:20:10|2051.23|2043.53|2050.99|2043.29|2051.78|2044.08|2050.89|2043.19|37
1652804420000|2022-05-17 16:20:20|2050.93|2043.23|2050.26|2042.56|2051.05|2043.35|2049.9|2042.2|36
1652804430000|2022-05-17 16:20:30|2050.18|2042.48|2049.47|2041.77|2050.2|2042.5|2049.47|2041.77|34
1652804440000|2022-05-17 16:20:40|2049.41|2041.71|2048.85|2041.15|2050.04|2042.34|2048.85|2041.15|36
1652804450000|2022-05-17 16:20:50|2048.83|2041.13|2047.46|2039.76|2049.05|2041.35|2046.73|2039.03|38
1652804460000|2022-05-17 16:21:00|2047.5|2039.8|2046.28|2038.58|2047.5|2039.8|2046.23|2038.53|38
1652804470000|2022-05-17 16:21:10|2046.33|2038.63|2046.05|2038.35|2046.7|2039|2045.89|2038.19|37
1652804480000|2022-05-17 16:21:20|2046.11|2038.41|2045.34|2037.64|2046.18|2038.48|2045.24|2037.54|31
1652804490000|2022-05-17 16:21:30|2045.22|2037.52|2045.4|2037.7|2045.73|2038.03|2045.13|2037.43|36
1652804500000|2022-05-17 16:21:40|2045.45|2037.75|2044.17|2036.47|2045.45|2037.75|2043.68|2035.98|38
1652804510000|2022-05-17 16:21:50|2044.26|2036.56|2044.12|2036.42|2044.65|2036.95|2044.03|2036.33|37
1652804520000|2022-05-17 16:22:00|2044.08|2036.38|2043.85|2036.15|2044.52|2036.82|2043.58|2035.88|34
1652804530000|2022-05-17 16:22:10|2043.78|2036.08|2041.17|2033.47|2043.92|2036.22|2041.11|2033.41|36
1652804540000|2022-05-17 16:22:20|2041.3|2033.6|2039.02|2031.32|2041.31|2033.61|2037.87|2030.17|38
1652804550000|2022-05-17 16:22:30|2039.31|2031.61|2038.86|2031.16|2040.4|2032.7|2038.53|2030.83|39
1652804560000|2022-05-17 16:22:40|2038.94|2031.24|2040.68|2032.98|2040.68|2032.98|2038.94|2031.24|37
1652804570000|2022-05-17 16:22:50|2040.35|2032.65|2039.65|2031.95|2040.45|2032.75|2039.42|2031.72|38
1652804580000|2022-05-17 16:23:00|2039.51|2031.81|2039.32|2031.62|2040.45|2032.75|2039.32|2031.62|36
1652804590000|2022-05-17 16:23:10|2039.36|2031.66|2040.32|2032.62|2040.39|2032.69|2039.09|2031.39|37
1652804600000|2022-05-17 16:23:20|2040.5|2032.8|2041.03|2033.33|2041.52|2033.82|2040.17|2032.47|40
1652804610000|2022-05-17 16:23:30|2040.88|2033.18|2041.96|2034.26|2042.02|2034.32|2040.62|2032.92|35
1652804620000|2022-05-17 16:23:40|2041.84|2034.14|2042.23|2034.53|2042.23|2034.53|2041.34|2033.64|38
1652804630000|2022-05-17 16:23:50|2042.22|2034.52|2042.19|2034.49|2043.08|2035.38|2041.84|2034.14|37
1652804640000|2022-05-17 16:24:00|2042.31|2034.61|2043.2|2035.5|2043.2|2035.5|2042.17|2034.47|37
1652804650000|2022-05-17 16:24:10|2043.24|2035.54|2043.73|2036.03|2043.73|2036.03|2043.09|2035.39|33
1652804660000|2022-05-17 16:24:20|2043.74|2036.04|2044.33|2036.63|2044.48|2036.78|2043.72|2036.02|30
1652804670000|2022-05-17 16:24:30|2044.34|2036.64|2042.17|2034.47|2044.37|2036.67|2042.11|2034.41|39
1652804680000|2022-05-17 16:24:40|2042.12|2034.42|2041.65|2033.95|2042.12|2034.42|2040.84|2033.14|35
1652804690000|2022-05-17 16:24:50|2041.64|2033.94|2041.54|2033.84|2041.64|2033.94|2041.2|2033.5|26
1652804700000|2022-05-17 16:25:00|2041.88|2034.18|2042.22|2034.52|2042.84|2035.14|2041.88|2034.18|33
1652804710000|2022-05-17 16:25:10|2042.25|2034.55|2041.17|2033.47|2042.64|2034.94|2041.11|2033.41|39
1652804720000|2022-05-17 16:25:20|2041.28|2033.58|2044.03|2036.33|2044.08|2036.38|2041.23|2033.53|37
1652804730000|2022-05-17 16:25:30|2044.07|2036.37|2045.54|2037.84|2045.54|2037.84|2044.07|2036.37|29
1652804740000|2022-05-17 16:25:40|2045.55|2037.85|2045.48|2037.78|2045.74|2038.04|2045.01|2037.31|36
1652804750000|2022-05-17 16:25:50|2045.66|2037.96|2045.16|2037.46|2045.7|2038|2044.87|2037.17|38
1652804760000|2022-05-17 16:26:00|2045.3|2037.6|2045.67|2037.97|2045.97|2038.27|2045.3|2037.6|33
1652804770000|2022-05-17 16:26:10|2045.77|2038.07|2046.92|2039.22|2047|2039.3|2045.77|2038.07|39
1652804780000|2022-05-17 16:26:20|2046.87|2039.17|2046.57|2038.87|2048.25|2040.55|2046.56|2038.86|39
1652804790000|2022-05-17 16:26:30|2046.6|2038.9|2046.67|2038.97|2047.8|2040.1|2046.58|2038.88|35
1652804800000|2022-05-17 16:26:40|2046.64|2038.94|2047.35|2039.65|2047.52|2039.82|2046.58|2038.88|35
1652804810000|2022-05-17 16:26:50|2047.27|2039.57|2047.79|2040.09|2047.79|2040.09|2046.78|2039.08|39
1652804820000|2022-05-17 16:27:00|2047.72|2040.02|2048.28|2040.58|2048.74|2041.04|2047.67|2039.97|35
1652804830000|2022-05-17 16:27:10|2048.35|2040.65|2047.18|2039.48|2048.35|2040.65|2047.01|2039.31|37
1652804840000|2022-05-17 16:27:20|2047.09|2039.39|2046.16|2038.46|2047.15|2039.45|2045.61|2037.91|37
1652804850000|2022-05-17 16:27:30|2046.07|2038.37|2045.96|2038.26|2046.22|2038.52|2045.71|2038.01|37
1652804860000|2022-05-17 16:27:40|2045.85|2038.15|2046.09|2038.39|2046.11|2038.41|2045.41|2037.71|28
1652804870000|2022-05-17 16:27:50|2046.11|2038.41|2045.13|2037.43|2046.11|2038.41|2044.94|2037.24|31
1652804880000|2022-05-17 16:28:00|2045.14|2037.44|2046.01|2038.31|2046.32|2038.62|2045.08|2037.38|36
1652804890000|2022-05-17 16:28:10|2045.98|2038.28|2047.07|2039.37|2047.41|2039.71|2045.89|2038.19|39
1652804900000|2022-05-17 16:28:20|2046.94|2039.24|2046.16|2038.46|2046.94|2039.24|2046.09|2038.39|37
1652804910000|2022-05-17 16:28:30|2046.36|2038.66|2045.15|2037.45|2046.75|2039.05|2045.09|2037.39|40
1652804920000|2022-05-17 16:28:40|2045.14|2037.44|2043.46|2035.76|2045.19|2037.49|2043.17|2035.47|33
1652804930000|2022-05-17 16:28:50|2043.48|2035.78|2043.87|2036.17|2044.29|2036.59|2043.48|2035.78|37
1652804940000|2022-05-17 16:29:00|2043.96|2036.26|2044.47|2036.77|2044.71|2037.01|2043.95|2036.25|36
1652804950000|2022-05-17 16:29:10|2044.48|2036.78|2044.44|2036.74|2044.94|2037.24|2044.32|2036.62|36
1652804960000|2022-05-17 16:29:20|2044.57|2036.87|2044.3|2036.6|2044.76|2037.06|2044.16|2036.46|32
1652804970000|2022-05-17 16:29:30|2044.39|2036.69|2045.02|2037.32|2045.58|2037.88|2044.39|2036.69|36
1652804980000|2022-05-17 16:29:40|2044.85|2037.15|2045.69|2037.99|2045.99|2038.29|2044.85|2037.15|37
1652804990000|2022-05-17 16:29:50|2045.61|2037.91|2045.38|2037.68|2045.77|2038.07|2045.24|2037.54|35
1652805000000|2022-05-17 16:30:00|2045.48|2037.78|2044.34|2036.64|2045.97|2038.27|2044.22|2036.52|34
1652805010000|2022-05-17 16:30:10|2044.27|2036.57|2043.21|2035.51|2044.27|2036.57|2042.87|2035.17|38
1652805020000|2022-05-17 16:30:20|2043.31|2035.61|2043.78|2036.08|2044.17|2036.47|2043.17|2035.47|34
1652805030000|2022-05-17 16:30:30|2043.66|2035.96|2043.66|2035.96|2043.86|2036.16|2043.28|2035.58|38
1652805040000|2022-05-17 16:30:40|2043.67|2035.97|2044.48|2036.78|2044.59|2036.89|2043.67|2035.97|36
1652805050000|2022-05-17 16:30:50|2044.45|2036.75|2045.45|2037.75|2045.72|2038.02|2044.45|2036.75|32
1652805060000|2022-05-17 16:31:00|2045.46|2037.76|2046.81|2039.11|2046.94|2039.24|2045.46|2037.76|29
1652805070000|2022-05-17 16:31:10|2046.84|2039.14|2046.61|2038.91|2047.88|2040.18|2046.52|2038.82|34
1652805080000|2022-05-17 16:31:20|2046.68|2038.98|2047.77|2040.07|2048.4|2040.7|2046.6|2038.9|39
1652805090000|2022-05-17 16:31:30|2047.64|2039.94|2049.35|2041.65|2049.35|2041.65|2047.35|2039.65|36
1652805100000|2022-05-17 16:31:40|2049.31|2041.61|2049.98|2042.28|2050.53|2042.83|2049.27|2041.57|35
1652805110000|2022-05-17 16:31:50|2050.42|2042.72|2049.29|2041.59|2050.62|2042.92|2049.29|2041.59|34
1652805120000|2022-05-17 16:32:00|2049.27|2041.57|2050.44|2042.74|2051.06|2043.36|2049.27|2041.57|37
1652805130000|2022-05-17 16:32:10|2050.38|2042.68|2049.69|2041.99|2050.62|2042.92|2049.61|2041.91|39
1652805140000|2022-05-17 16:32:20|2049.57|2041.87|2050.51|2042.81|2050.53|2042.83|2049.57|2041.87|34
1652805150000|2022-05-17 16:32:30|2050.36|2042.66|2050.32|2042.62|2051.11|2043.41|2050.29|2042.59|35
1652805160000|2022-05-17 16:32:40|2050.4|2042.7|2050.41|2042.71|2050.76|2043.06|2049.9|2042.2|37
1652805170000|2022-05-17 16:32:50|2050.44|2042.74|2050.46|2042.76|2050.74|2043.04|2050.37|2042.67|31
1652805180000|2022-05-17 16:33:00|2050.63|2042.93|2050.35|2042.65|2050.73|2043.03|2049.78|2042.08|34
1652805190000|2022-05-17 16:33:10|2050.23|2042.53|2049.9|2042.2|2050.38|2042.68|2049.9|2042.2|37
1652805200000|2022-05-17 16:33:20|2050.11|2042.41|2049.99|2042.29|2050.29|2042.59|2049.28|2041.58|34
1652805210000|2022-05-17 16:33:30|2050.07|2042.37|2050.76|2043.06|2050.76|2043.06|2049.61|2041.91|37
1652805220000|2022-05-17 16:33:40|2050.49|2042.79|2051.04|2043.34|2051.47|2043.77|2050.49|2042.79|34
1652805230000|2022-05-17 16:33:50|2050.94|2043.24|2051.71|2044.01|2051.85|2044.15|2050.58|2042.88|24
1652805240000|2022-05-17 16:34:00|2051.63|2043.93|2051.36|2043.66|2052.27|2044.57|2050.58|2042.88|26
1652805250000|2022-05-17 16:34:10|2051.35|2043.65|2053.18|2045.48|2053.33|2045.63|2051.19|2043.49|38
1652805260000|2022-05-17 16:34:20|2053.19|2045.49|2053.13|2045.43|2053.33|2045.63|2052.63|2044.93|28
1652805270000|2022-05-17 16:34:30|2052.68|2044.98|2053.35|2045.65|2053.35|2045.65|2052.5|2044.8|32
1652805280000|2022-05-17 16:34:40|2053.55|2045.85|2056.38|2048.68|2056.6|2048.9|2053.45|2045.75|32
1652805290000|2022-05-17 16:34:50|2056.43|2048.73|2056.88|2049.18|2057.27|2049.57|2056.43|2048.73|39
1652805300000|2022-05-17 16:35:00|2056.9|2049.2|2054.63|2046.93|2056.99|2049.29|2054.63|2046.93|36
1652805310000|2022-05-17 16:35:10|2054.78|2047.08|2054.93|2047.23|2055.76|2048.06|2054.74|2047.04|36
1652805320000|2022-05-17 16:35:20|2054.91|2047.21|2054.7|2047|2054.97|2047.27|2054.03|2046.33|35
1652805330000|2022-05-17 16:35:30|2054.71|2047.01|2055.26|2047.56|2055.26|2047.56|2054.27|2046.57|36
1652805340000|2022-05-17 16:35:40|2055.28|2047.58|2056.11|2048.41|2056.11|2048.41|2055.07|2047.37|37
1652805350000|2022-05-17 16:35:50|2056.15|2048.45|2057.17|2049.47|2057.17|2049.47|2056.08|2048.38|38
1652805360000|2022-05-17 16:36:00|2056.88|2049.18|2057.52|2049.82|2058.56|2050.86|2056.88|2049.18|38
1652805370000|2022-05-17 16:36:10|2057.54|2049.84|2055.63|2047.93|2057.82|2050.12|2055.31|2047.61|37
1652805380000|2022-05-17 16:36:20|2055.81|2048.11|2056.18|2048.48|2056.4|2048.7|2055.76|2048.06|36
1652805390000|2022-05-17 16:36:30|2056.06|2048.36|2055.39|2047.69|2056.21|2048.51|2055.27|2047.57|38
1652805400000|2022-05-17 16:36:40|2055.4|2047.7|2055.97|2048.27|2056.04|2048.34|2055.38|2047.68|34
1652805410000|2022-05-17 16:36:50|2055.76|2048.06|2055.29|2047.59|2055.94|2048.24|2055.21|2047.51|37
1652805420000|2022-05-17 16:37:00|2055.49|2047.79|2055.79|2048.09|2055.84|2048.14|2055.26|2047.56|35
1652805430000|2022-05-17 16:37:10|2055.84|2048.14|2055.99|2048.29|2056.06|2048.36|2055.65|2047.95|32
1652805440000|2022-05-17 16:37:20|2055.98|2048.28|2055.69|2047.99|2056.14|2048.44|2055.63|2047.93|37
1652805450000|2022-05-17 16:37:30|2055.88|2048.18|2056.53|2048.83|2056.53|2048.83|2055.43|2047.73|31
1652805460000|2022-05-17 16:37:40|2056.58|2048.88|2055.72|2048.02|2056.9|2049.2|2055.66|2047.96|40
1652805470000|2022-05-17 16:37:50|2055.81|2048.11|2055.94|2048.24|2056.24|2048.54|2055.81|2048.11|36
1652805480000|2022-05-17 16:38:00|2056.05|2048.35|2056|2048.3|2056.12|2048.42|2055.84|2048.14|36
1652805490000|2022-05-17 16:38:10|2056.07|2048.37|2055.23|2047.53|2056.88|2049.18|2055.23|2047.53|33
1652805500000|2022-05-17 16:38:20|2055.4|2047.7|2054.69|2046.99|2055.4|2047.7|2054.44|2046.74|36
1652805510000|2022-05-17 16:38:30|2054.61|2046.91|2054.55|2046.85|2054.86|2047.16|2053.81|2046.11|38
1652805520000|2022-05-17 16:38:40|2054.41|2046.71|2054.54|2046.84|2054.68|2046.98|2054.41|2046.71|35
1652805530000|2022-05-17 16:38:50|2054.45|2046.75|2055.55|2047.85|2056.07|2048.37|2054.45|2046.75|35
1652805540000|2022-05-17 16:39:00|2055.44|2047.74|2055.63|2047.93|2056.06|2048.36|2054.98|2047.28|38
1652805550000|2022-05-17 16:39:10|2055.61|2047.91|2054.41|2046.71|2055.61|2047.91|2054.41|2046.71|35
1652805560000|2022-05-17 16:39:20|2054.53|2046.83|2055.11|2047.41|2055.53|2047.83|2054.32|2046.62|34
1652805570000|2022-05-17 16:39:30|2055.09|2047.39|2053.71|2046.01|2055.09|2047.39|2053.59|2045.89|36
1652805580000|2022-05-17 16:39:40|2053.66|2045.96|2053.59|2045.89|2053.68|2045.98|2052.74|2045.04|35
1652805590000|2022-05-17 16:39:50|2053.61|2045.91|2054.36|2046.66|2054.36|2046.66|2053.34|2045.64|36
1652805600000|2022-05-17 16:40:00|2054.46|2046.76|2053.54|2045.84|2054.88|2047.18|2053.44|2045.74|37
1652805610000|2022-05-17 16:40:10|2053.52|2045.82|2052.55|2044.85|2053.52|2045.82|2052.54|2044.84|34
1652805620000|2022-05-17 16:40:20|2052.57|2044.87|2053.07|2045.37|2053.28|2045.58|2052.57|2044.87|38
1652805630000|2022-05-17 16:40:30|2053.06|2045.36|2053.04|2045.34|2053.1|2045.4|2052.55|2044.85|34
1652805640000|2022-05-17 16:40:40|2053.22|2045.52|2052.68|2044.98|2053.27|2045.57|2052.59|2044.89|37
1652805650000|2022-05-17 16:40:50|2052.78|2045.08|2053.57|2045.87|2053.6|2045.9|2052.51|2044.81|35
1652805660000|2022-05-17 16:41:00|2053.6|2045.9|2054.22|2046.52|2054.36|2046.66|2053.21|2045.51|35
1652805670000|2022-05-17 16:41:10|2054.29|2046.59|2054.09|2046.39|2055.56|2047.86|2053.92|2046.22|35
1652805680000|2022-05-17 16:41:20|2053.98|2046.28|2054.48|2046.78|2054.82|2047.12|2053.85|2046.15|38
1652805690000|2022-05-17 16:41:30|2054.43|2046.73|2054.45|2046.75|2054.56|2046.86|2053.85|2046.15|34
1652805700000|2022-05-17 16:41:40|2054.47|2046.77|2054.25|2046.55|2054.65|2046.95|2054.25|2046.55|32
1652805710000|2022-05-17 16:41:50|2054.22|2046.52|2054.84|2047.14|2054.84|2047.14|2054.14|2046.44|30
1652805720000|2022-05-17 16:42:00|2054.64|2046.94|2055.07|2047.37|2055.38|2047.68|2054.63|2046.93|35
1652805730000|2022-05-17 16:42:10|2055.13|2047.43|2055.93|2048.23|2056.24|2048.54|2055.03|2047.33|28
1652805740000|2022-05-17 16:42:20|2056.03|2048.33|2055.81|2048.11|2056.37|2048.67|2055.76|2048.06|31
1652805750000|2022-05-17 16:42:30|2055.93|2048.23|2055.4|2047.7|2056.07|2048.37|2054.81|2047.11|29
1652805760000|2022-05-17 16:42:40|2055.45|2047.75|2056.07|2048.37|2056.13|2048.43|2055.29|2047.59|30
1652805770000|2022-05-17 16:42:50|2055.56|2047.86|2055.04|2047.34|2055.87|2048.17|2054.94|2047.24|32
1652805780000|2022-05-17 16:43:00|2055.06|2047.36|2055.85|2048.15|2055.85|2048.15|2054.9|2047.2|29
1652805790000|2022-05-17 16:43:10|2056.1|2048.4|2056.13|2048.43|2056.67|2048.97|2055.68|2047.98|33
1652805800000|2022-05-17 16:43:20|2056.25|2048.55|2056.23|2048.53|2056.41|2048.71|2056.23|2048.53|24
1652805810000|2022-05-17 16:43:30|2056.29|2048.59|2055.9|2048.2|2056.39|2048.69|2055.76|2048.06|25
1652805820000|2022-05-17 16:43:40|2055.91|2048.21|2055.77|2048.07|2056.39|2048.69|2055.68|2047.98|25
1652805830000|2022-05-17 16:43:50|2056.36|2048.66|2057.07|2049.37|2057.49|2049.79|2055.68|2047.98|30
1652805840000|2022-05-17 16:44:00|2057.05|2049.35|2058.13|2050.43|2058.13|2050.43|2056.89|2049.19|35
1652805850000|2022-05-17 16:44:10|2058.15|2050.45|2058|2050.3|2058.45|2050.75|2057.88|2050.18|32
1652805860000|2022-05-17 16:44:20|2058.03|2050.33|2057.25|2049.55|2058.03|2050.33|2056.95|2049.25|37
1652805870000|2022-05-17 16:44:30|2057.13|2049.43|2057.02|2049.32|2057.23|2049.53|2056.95|2049.25|32
1652805880000|2022-05-17 16:44:40|2057.03|2049.33|2056.78|2049.08|2057.17|2049.47|2056.78|2049.08|36
1652805890000|2022-05-17 16:44:50|2056.74|2049.04|2057.88|2050.18|2057.89|2050.19|2056.63|2048.93|36
1652805900000|2022-05-17 16:45:00|2057.95|2050.25|2057.33|2049.63|2058.44|2050.74|2057.26|2049.56|36
1652805910000|2022-05-17 16:45:10|2057.28|2049.58|2057.18|2049.48|2057.66|2049.96|2057.11|2049.41|38
1652805920000|2022-05-17 16:45:20|2057.2|2049.5|2056.96|2049.26|2057.32|2049.62|2056.94|2049.24|33
1652805930000|2022-05-17 16:45:30|2056.92|2049.22|2056.72|2049.02|2056.93|2049.23|2056.38|2048.68|34
1652805940000|2022-05-17 16:45:40|2056.64|2048.94|2056.78|2049.08|2056.97|2049.27|2056.59|2048.89|37
1652805950000|2022-05-17 16:45:50|2056.76|2049.06|2057.16|2049.46|2057.16|2049.46|2056.64|2048.94|33
1652805960000|2022-05-17 16:46:00|2057.14|2049.44|2058.42|2050.72|2058.42|2050.72|2057.04|2049.34|36
1652805970000|2022-05-17 16:46:10|2058.43|2050.73|2059.84|2052.14|2060.28|2052.58|2058.13|2050.43|32
1652805980000|2022-05-17 16:46:20|2059.92|2052.22|2060.03|2052.33|2060.49|2052.79|2059.68|2051.98|32
1652805990000|2022-05-17 16:46:30|2060.22|2052.52|2063.14|2055.44|2063.14|2055.44|2060.03|2052.33|35
1652806000000|2022-05-17 16:46:40|2062.61|2054.91|2062.6|2054.9|2064.12|2056.42|2062.44|2054.74|33
1652806010000|2022-05-17 16:46:50|2062.64|2054.94|2062.94|2055.24|2062.94|2055.24|2061.92|2054.22|35
1652806020000|2022-05-17 16:47:00|2062.86|2055.16|2062|2054.3|2063.38|2055.68|2061.89|2054.19|40
1652806030000|2022-05-17 16:47:10|2061.97|2054.27|2063.07|2055.37|2063.08|2055.38|2061.75|2054.05|39
1652806040000|2022-05-17 16:47:20|2063.04|2055.34|2062.68|2054.98|2063.12|2055.42|2062.63|2054.93|31
1652806050000|2022-05-17 16:47:30|2062.7|2055|2062.02|2054.32|2062.72|2055.02|2061.52|2053.82|33
1652806060000|2022-05-17 16:47:40|2061.97|2054.27|2061.41|2053.71|2061.97|2054.27|2061.31|2053.61|37
1652806070000|2022-05-17 16:47:50|2061.52|2053.82|2061.36|2053.66|2061.69|2053.99|2061.24|2053.54|32
1652806080000|2022-05-17 16:48:00|2061.34|2053.64|2061.29|2053.59|2062.05|2054.35|2061.27|2053.57|34
1652806090000|2022-05-17 16:48:10|2061.26|2053.56|2060.84|2053.14|2061.4|2053.7|2060.6|2052.9|35
1652806100000|2022-05-17 16:48:20|2060.85|2053.15|2061.22|2053.52|2061.59|2053.89|2060.52|2052.82|38
1652806110000|2022-05-17 16:48:30|2061.72|2054.02|2061.23|2053.53|2061.81|2054.11|2061.03|2053.33|30
1652806120000|2022-05-17 16:48:40|2061.2|2053.5|2060.94|2053.24|2061.26|2053.56|2060.85|2053.15|35
1652806130000|2022-05-17 16:48:50|2060.95|2053.25|2060.59|2052.89|2061.15|2053.45|2060.55|2052.85|34
1652806140000|2022-05-17 16:49:00|2060.44|2052.74|2061.8|2054.1|2062.34|2054.64|2060.38|2052.68|36
1652806150000|2022-05-17 16:49:10|2061.93|2054.23|2062.52|2054.82|2063.15|2055.45|2061.77|2054.07|35
1652806160000|2022-05-17 16:49:20|2062.5|2054.8|2061.73|2054.03|2062.53|2054.83|2061.73|2054.03|37
1652806170000|2022-05-17 16:49:30|2061.68|2053.98|2061.88|2054.18|2061.9|2054.2|2061.57|2053.87|32
1652806180000|2022-05-17 16:49:40|2061.89|2054.19|2061.66|2053.96|2061.97|2054.27|2061.41|2053.71|33
1652806190000|2022-05-17 16:49:50|2061.79|2054.09|2061.86|2054.16|2062.34|2054.64|2061.71|2054.01|34
1652806200000|2022-05-17 16:50:00|2061.88|2054.18|2061.84|2054.14|2062.2|2054.5|2061.72|2054.02|34
1652806210000|2022-05-17 16:50:10|2061.94|2054.24|2062.05|2054.35|2062.42|2054.72|2061.81|2054.11|35
1652806220000|2022-05-17 16:50:20|2062.08|2054.38|2063.6|2055.9|2063.7|2056|2062.08|2054.38|36
1652806230000|2022-05-17 16:50:30|2063.36|2055.66|2063.88|2056.18|2064.24|2056.54|2063.23|2055.53|33
1652806240000|2022-05-17 16:50:40|2063.83|2056.13|2063.32|2055.62|2064.09|2056.39|2063.25|2055.55|34
1652806250000|2022-05-17 16:50:50|2063.57|2055.87|2062.71|2055.01|2063.57|2055.87|2062.67|2054.97|29
1652806260000|2022-05-17 16:51:00|2062.69|2054.99|2061.41|2053.71|2062.69|2054.99|2061.41|2053.71|33
1652806270000|2022-05-17 16:51:10|2061.36|2053.66|2061.11|2053.41|2061.36|2053.66|2060.73|2053.03|33
1652806280000|2022-05-17 16:51:20|2060.94|2053.24|2061.14|2053.44|2061.54|2053.84|2060.38|2052.68|38
1652806290000|2022-05-17 16:51:30|2061.12|2053.42|2061.15|2053.45|2061.64|2053.94|2061.06|2053.36|34
1652806300000|2022-05-17 16:51:40|2061.23|2053.53|2061.42|2053.72|2061.83|2054.13|2061.22|2053.52|36
1652806310000|2022-05-17 16:51:50|2061.47|2053.77|2061.1|2053.4|2061.69|2053.99|2060.93|2053.23|38
1652806320000|2022-05-17 16:52:00|2061.02|2053.32|2062.02|2054.32|2062.02|2054.32|2060.98|2053.28|34
1652806330000|2022-05-17 16:52:10|2062|2054.3|2061.55|2053.85|2062|2054.3|2061.47|2053.77|31
1652806340000|2022-05-17 16:52:20|2061.56|2053.86|2061.71|2054.01|2061.81|2054.11|2061.42|2053.72|35
1652806350000|2022-05-17 16:52:30|2061.69|2053.99|2062.01|2054.31|2062.87|2055.17|2061.69|2053.99|30
1652806360000|2022-05-17 16:52:40|2062.08|2054.38|2061.97|2054.27|2062.37|2054.67|2061.95|2054.25|35
1652806370000|2022-05-17 16:52:50|2061.98|2054.28|2062.22|2054.52|2062.23|2054.53|2061.75|2054.05|33
1652806380000|2022-05-17 16:53:00|2061.9|2054.2|2062.59|2054.89|2062.65|2054.95|2061.76|2054.06|38
1652806390000|2022-05-17 16:53:10|2062.64|2054.94|2062.39|2054.69|2062.76|2055.06|2062.35|2054.65|35
1652806400000|2022-05-17 16:53:20|2062.4|2054.7|2062.33|2054.63|2062.46|2054.76|2062.3|2054.6|26
1652806410000|2022-05-17 16:53:30|2062.3|2054.6|2063.04|2055.34|2063.04|2055.34|2062.3|2054.6|35
1652806420000|2022-05-17 16:53:40|2062.94|2055.24|2062.41|2054.71|2063.04|2055.34|2062.22|2054.52|34
1652806430000|2022-05-17 16:53:50|2062.37|2054.67|2062.86|2055.16|2062.92|2055.22|2062.04|2054.34|37
1652806440000|2022-05-17 16:54:00|2062.99|2055.29|2062.97|2055.27|2063.28|2055.58|2062.83|2055.13|35
1652806450000|2022-05-17 16:54:10|2062.93|2055.23|2062.34|2054.64|2062.96|2055.26|2062.34|2054.64|38
1652806460000|2022-05-17 16:54:20|2062.33|2054.63|2062.37|2054.67|2062.61|2054.91|2062.18|2054.48|34
1652806470000|2022-05-17 16:54:30|2062.39|2054.69|2062.34|2054.64|2062.67|2054.97|2062.27|2054.57|39
1652806480000|2022-05-17 16:54:40|2062.35|2054.65|2062.41|2054.71|2062.49|2054.79|2062.28|2054.58|31
1652806490000|2022-05-17 16:54:50|2062.46|2054.76|2063.11|2055.41|2063.12|2055.42|2062.42|2054.72|35
1652806500000|2022-05-17 16:55:00|2063.03|2055.33|2063.15|2055.45|2063.16|2055.46|2062.4|2054.7|38
1652806510000|2022-05-17 16:55:10|2063.01|2055.31|2062.32|2054.62|2063.17|2055.47|2062.18|2054.48|34
1652806520000|2022-05-17 16:55:20|2062.31|2054.61|2062.05|2054.35|2062.41|2054.71|2061.58|2053.88|31
1652806530000|2022-05-17 16:55:30|2062.13|2054.43|2062.45|2054.75|2062.79|2055.09|2062.13|2054.43|36
1652806540000|2022-05-17 16:55:40|2062.73|2055.03|2062.74|2055.04|2063|2055.3|2062.38|2054.68|31
1652806550000|2022-05-17 16:55:50|2062.64|2054.94|2062.61|2054.91|2062.79|2055.09|2062.37|2054.67|33
1652806560000|2022-05-17 16:56:00|2062.6|2054.9|2063.27|2055.57|2063.27|2055.57|2062.44|2054.74|33
1652806570000|2022-05-17 16:56:10|2063.16|2055.46|2062.96|2055.26|2063.33|2055.63|2062.48|2054.78|39
1652806580000|2022-05-17 16:56:20|2062.97|2055.27|2063.61|2055.91|2063.62|2055.92|2062.66|2054.96|34
1652806590000|2022-05-17 16:56:30|2063.55|2055.85|2063.73|2056.03|2063.92|2056.22|2063.45|2055.75|27
1652806600000|2022-05-17 16:56:40|2063.63|2055.93|2062.64|2054.94|2063.73|2056.03|2062.63|2054.93|34
1652806610000|2022-05-17 16:56:50|2062.76|2055.06|2063.02|2055.32|2063.03|2055.33|2062.64|2054.94|32
1652806620000|2022-05-17 16:57:00|2063.36|2055.66|2063.14|2055.44|2063.5|2055.8|2063.04|2055.34|35
1652806630000|2022-05-17 16:57:10|2063.5|2055.8|2063.28|2055.58|2063.51|2055.81|2062.93|2055.23|32
1652806640000|2022-05-17 16:57:20|2063.7|2056|2062.67|2054.97|2063.7|2056|2062.44|2054.74|37
1652806650000|2022-05-17 16:57:30|2062.65|2054.95|2061.82|2054.12|2062.65|2054.95|2061.78|2054.08|35
1652806660000|2022-05-17 16:57:40|2061.85|2054.15|2062.35|2054.65|2062.69|2054.99|2061.41|2053.71|37
1652806670000|2022-05-17 16:57:50|2062.36|2054.66|2062.13|2054.43|2062.48|2054.78|2062.11|2054.41|31
1652806680000|2022-05-17 16:58:00|2062.12|2054.42|2062.37|2054.67|2062.54|2054.84|2062.12|2054.42|33
1652806690000|2022-05-17 16:58:10|2062.4|2054.7|2062.09|2054.39|2063.05|2055.35|2062.03|2054.33|35
1652806700000|2022-05-17 16:58:20|2062.05|2054.35|2062.1|2054.4|2062.23|2054.53|2061.91|2054.21|35
1652806710000|2022-05-17 16:58:30|2062.08|2054.38|2062.19|2054.49|2062.28|2054.58|2061.89|2054.19|34
1652806720000|2022-05-17 16:58:40|2062.24|2054.54|2062.42|2054.72|2063.17|2055.47|2062.16|2054.46|35
1652806730000|2022-05-17 16:58:50|2062.34|2054.64|2062.02|2054.32|2062.42|2054.72|2061.76|2054.06|34
1652806740000|2022-05-17 16:59:00|2061.94|2054.24|2061.28|2053.58|2061.98|2054.28|2061.28|2053.58|38
1652806750000|2022-05-17 16:59:10|2061.1|2053.4|2061.77|2054.07|2061.81|2054.11|2060.92|2053.22|37
1652806760000|2022-05-17 16:59:20|2061.75|2054.05|2061.39|2053.69|2061.77|2054.07|2061.25|2053.55|33
1652806770000|2022-05-17 16:59:30|2061.56|2053.86|2061.48|2053.78|2061.73|2054.03|2061.35|2053.65|36
1652806780000|2022-05-17 16:59:40|2061.5|2053.8|2061.59|2053.89|2061.59|2053.89|2061.33|2053.63|35
1652806790000|2022-05-17 16:59:50|2061.55|2053.85|2061.02|2053.32|2061.55|2053.85|2060.9|2053.2|35
1652806800000|2022-05-17 17:00:00|2060.95|2053.25|2060.48|2052.78|2061.08|2053.38|2060.46|2052.76|37
1652806810000|2022-05-17 17:00:10|2060.47|2052.77|2059.65|2051.95|2060.59|2052.89|2059.48|2051.78|31
1652806820000|2022-05-17 17:00:20|2059.57|2051.87|2059.15|2051.45|2059.73|2052.03|2059.05|2051.35|35
1652806830000|2022-05-17 17:00:30|2059.25|2051.55|2059.04|2051.34|2059.68|2051.98|2059.01|2051.31|39
1652806840000|2022-05-17 17:00:40|2059.21|2051.51|2058.5|2050.8|2059.21|2051.51|2058.41|2050.71|38
1652806850000|2022-05-17 17:00:50|2058.68|2050.98|2059.62|2051.92|2060.32|2052.62|2058.68|2050.98|37
1652806860000|2022-05-17 17:01:00|2059.64|2051.94|2059.65|2051.95|2060.21|2052.51|2059.3|2051.6|35
1652806870000|2022-05-17 17:01:10|2059.68|2051.98|2059.84|2052.14|2060.25|2052.55|2059.59|2051.89|36
1652806880000|2022-05-17 17:01:20|2059.75|2052.05|2058.88|2051.18|2059.82|2052.12|2058.77|2051.07|38
1652806890000|2022-05-17 17:01:30|2058.82|2051.12|2058.84|2051.14|2058.85|2051.15|2058.55|2050.85|34
1652806900000|2022-05-17 17:01:40|2058.78|2051.08|2058.06|2050.36|2058.8|2051.1|2058.06|2050.36|32
1652806910000|2022-05-17 17:01:50|2058.16|2050.46|2057.46|2049.76|2058.27|2050.57|2057.34|2049.64|31
1652806920000|2022-05-17 17:02:00|2057.48|2049.78|2057.18|2049.48|2057.65|2049.95|2057.06|2049.36|38
1652806930000|2022-05-17 17:02:10|2057.16|2049.46|2056.35|2048.65|2057.16|2049.46|2056.24|2048.54|37
1652806940000|2022-05-17 17:02:20|2056.14|2048.44|2056.23|2048.53|2056.35|2048.65|2055.84|2048.14|36
1652806950000|2022-05-17 17:02:30|2056.28|2048.58|2057.74|2050.04|2057.8|2050.1|2055.91|2048.21|36
1652806960000|2022-05-17 17:02:40|2057.75|2050.05|2057.15|2049.45|2058.56|2050.86|2057.15|2049.45|34
1652806970000|2022-05-17 17:02:50|2057.35|2049.65|2057.4|2049.7|2057.52|2049.82|2056.92|2049.22|36
1652806980000|2022-05-17 17:03:00|2057.37|2049.67|2057.11|2049.41|2057.52|2049.82|2056.54|2048.84|38
1652806990000|2022-05-17 17:03:10|2057.01|2049.31|2057.14|2049.44|2057.15|2049.45|2056.84|2049.14|31
1652807000000|2022-05-17 17:03:20|2057.1|2049.4|2058.84|2051.14|2058.84|2051.14|2057.1|2049.4|33
1652807010000|2022-05-17 17:03:30|2059|2051.3|2059.08|2051.38|2059.57|2051.87|2058.8|2051.1|32
1652807020000|2022-05-17 17:03:40|2059.09|2051.39|2059.25|2051.55|2059.52|2051.82|2059.09|2051.39|33
1652807030000|2022-05-17 17:03:50|2059.24|2051.54|2060.04|2052.34|2060.33|2052.63|2059.24|2051.54|35
1652807040000|2022-05-17 17:04:00|2060.11|2052.41|2061.71|2054.01|2061.79|2054.09|2059.76|2052.06|37
1652807050000|2022-05-17 17:04:10|2061.92|2054.22|2062.73|2055.03|2062.97|2055.27|2061.92|2054.22|35
1652807060000|2022-05-17 17:04:20|2062.97|2055.27|2062.74|2055.04|2063.02|2055.32|2062.26|2054.56|38
1652807070000|2022-05-17 17:04:30|2062.77|2055.07|2063.22|2055.52|2063.41|2055.71|2062.77|2055.07|37
1652807080000|2022-05-17 17:04:40|2063.31|2055.61|2063.58|2055.88|2064.25|2056.55|2063.21|2055.51|31
1652807090000|2022-05-17 17:04:50|2063.53|2055.83|2063.83|2056.13|2064.13|2056.43|2063.53|2055.83|29
1652807100000|2022-05-17 17:05:00|2063.79|2056.09|2063.7|2056|2063.92|2056.22|2063.42|2055.72|26
1652807110000|2022-05-17 17:05:10|2063.71|2056.01|2063.81|2056.11|2064.14|2056.44|2063.68|2055.98|32
1652807120000|2022-05-17 17:05:20|2063.93|2056.23|2063.49|2055.79|2063.93|2056.23|2063.48|2055.78|28
1652807130000|2022-05-17 17:05:30|2063.48|2055.78|2063.84|2056.14|2064.03|2056.33|2063.48|2055.78|30
1652807140000|2022-05-17 17:05:40|2063.9|2056.2|2063.93|2056.23|2063.96|2056.26|2063.57|2055.87|26
1652807150000|2022-05-17 17:05:50|2063.99|2056.29|2064.24|2056.54|2064.27|2056.57|2063.77|2056.07|31
1652807160000|2022-05-17 17:06:00|2064.25|2056.55|2064.34|2056.64|2064.46|2056.76|2064.05|2056.35|31
1652807170000|2022-05-17 17:06:10|2064.35|2056.65|2064.78|2057.08|2064.87|2057.17|2064.35|2056.65|31
1652807180000|2022-05-17 17:06:20|2064.66|2056.96|2065.66|2057.96|2065.66|2057.96|2064.66|2056.96|36
1652807190000|2022-05-17 17:06:30|2065.67|2057.97|2065.97|2058.27|2065.97|2058.27|2065.51|2057.81|34
1652807200000|2022-05-17 17:06:40|2065.96|2058.26|2065.56|2057.86|2066.58|2058.88|2065.56|2057.86|35
1652807210000|2022-05-17 17:06:50|2065.7|2058|2064.67|2056.97|2065.81|2058.11|2064.57|2056.87|38
1652807220000|2022-05-17 17:07:00|2064.75|2057.05|2066.26|2058.56|2066.44|2058.74|2064.75|2057.05|35
1652807230000|2022-05-17 17:07:10|2066.28|2058.58|2066.88|2059.18|2066.92|2059.22|2066.18|2058.48|37
1652807240000|2022-05-17 17:07:20|2066.89|2059.19|2067.55|2059.85|2067.61|2059.91|2066.69|2058.99|34
1652807250000|2022-05-17 17:07:30|2067.54|2059.84|2067.29|2059.59|2067.8|2060.1|2067.2|2059.5|31
1652807260000|2022-05-17 17:07:40|2067.34|2059.64|2066.83|2059.13|2067.37|2059.67|2066.77|2059.07|36
1652807270000|2022-05-17 17:07:50|2066.85|2059.15|2066.49|2058.79|2067.05|2059.35|2066.27|2058.57|32
1652807280000|2022-05-17 17:08:00|2066.63|2058.93|2066.57|2058.87|2066.64|2058.94|2066.39|2058.69|37
1652807290000|2022-05-17 17:08:10|2066.51|2058.81|2066.99|2059.29|2067.15|2059.45|2066.39|2058.69|34
1652807300000|2022-05-17 17:08:20|2067.02|2059.32|2067.06|2059.36|2067.18|2059.48|2066.77|2059.07|35
1652807310000|2022-05-17 17:08:30|2067.1|2059.4|2066.79|2059.09|2067.21|2059.51|2066.79|2059.09|26
1652807320000|2022-05-17 17:08:40|2066.74|2059.04|2067.29|2059.59|2067.34|2059.64|2066.74|2059.04|30
1652807330000|2022-05-17 17:08:50|2067.26|2059.56|2068|2060.3|2068.13|2060.43|2067.26|2059.56|38
1652807340000|2022-05-17 17:09:00|2068.03|2060.33|2067.79|2060.09|2068.68|2060.98|2067.79|2060.09|35
1652807350000|2022-05-17 17:09:10|2067.8|2060.1|2067.07|2059.37|2068.03|2060.33|2067.07|2059.37|39
1652807360000|2022-05-17 17:09:20|2067.36|2059.66|2066.53|2058.83|2067.54|2059.84|2066.39|2058.69|38
1652807370000|2022-05-17 17:09:30|2066.51|2058.81|2067|2059.3|2067.08|2059.38|2066.23|2058.53|39
1652807380000|2022-05-17 17:09:40|2067.26|2059.56|2066.83|2059.13|2067.45|2059.75|2066.8|2059.1|39
1652807390000|2022-05-17 17:09:50|2066.88|2059.18|2066.8|2059.1|2066.97|2059.27|2066.55|2058.85|31
1652807400000|2022-05-17 17:10:00|2066.75|2059.05|2066.34|2058.64|2067|2059.3|2066.31|2058.61|31
1652807410000|2022-05-17 17:10:10|2066.7|2059|2066.34|2058.64|2066.7|2059|2066.31|2058.61|31
1652807420000|2022-05-17 17:10:20|2066.32|2058.62|2066.39|2058.69|2066.69|2058.99|2065.87|2058.17|36
1652807430000|2022-05-17 17:10:30|2066.28|2058.58|2066.35|2058.65|2066.59|2058.89|2066.03|2058.33|36
1652807440000|2022-05-17 17:10:40|2066.49|2058.79|2066.34|2058.64|2066.7|2059|2066.23|2058.53|30
1652807450000|2022-05-17 17:10:50|2066.43|2058.73|2066.31|2058.61|2066.52|2058.82|2066.25|2058.55|32
1652807460000|2022-05-17 17:11:00|2066.43|2058.73|2066.45|2058.75|2066.64|2058.94|2066.18|2058.48|36
1652807470000|2022-05-17 17:11:10|2066.62|2058.92|2067.05|2059.35|2067.05|2059.35|2066.28|2058.58|36
1652807480000|2022-05-17 17:11:20|2067.07|2059.37|2066.89|2059.19|2067.1|2059.4|2066.89|2059.19|26
1652807490000|2022-05-17 17:11:30|2067.13|2059.43|2067.73|2060.03|2067.78|2060.08|2066.98|2059.28|33
1652807500000|2022-05-17 17:11:40|2067.69|2059.99|2067.91|2060.21|2067.91|2060.21|2067.59|2059.89|31
1652807510000|2022-05-17 17:11:50|2067.81|2060.11|2067.92|2060.22|2068.05|2060.35|2067.76|2060.06|37
1652807520000|2022-05-17 17:12:00|2067.94|2060.24|2067.19|2059.49|2068.15|2060.45|2067.19|2059.49|31
1652807530000|2022-05-17 17:12:10|2067.36|2059.66|2067.52|2059.82|2067.73|2060.03|2067.23|2059.53|32
1652807540000|2022-05-17 17:12:20|2067.54|2059.84|2066.88|2059.18|2067.54|2059.84|2066.69|2058.99|27
1652807550000|2022-05-17 17:12:30|2066.9|2059.2|2067.17|2059.47|2067.19|2059.49|2066.79|2059.09|36
1652807560000|2022-05-17 17:12:40|2067.2|2059.5|2066.77|2059.07|2067.33|2059.63|2066.77|2059.07|32
1652807570000|2022-05-17 17:12:50|2066.79|2059.09|2067.08|2059.38|2067.14|2059.44|2066.78|2059.08|34
1652807580000|2022-05-17 17:13:00|2067.09|2059.39|2067.8|2060.1|2067.9|2060.2|2067.07|2059.37|29
1652807590000|2022-05-17 17:13:10|2067.79|2060.09|2068.15|2060.45|2068.21|2060.51|2067.68|2059.98|30
1652807600000|2022-05-17 17:13:20|2067.95|2060.25|2067.68|2059.98|2068.13|2060.43|2067.28|2059.58|36
1652807610000|2022-05-17 17:13:30|2067.77|2060.07|2067.57|2059.87|2068.09|2060.39|2067.57|2059.87|32
1652807620000|2022-05-17 17:13:40|2067.64|2059.94|2067.85|2060.15|2068.05|2060.35|2067.57|2059.87|32
1652807630000|2022-05-17 17:13:50|2067.89|2060.19|2068.52|2060.82|2068.52|2060.82|2067.73|2060.03|31
1652807640000|2022-05-17 17:14:00|2068.53|2060.83|2069.42|2061.72|2069.42|2061.72|2068.2|2060.5|30
1652807650000|2022-05-17 17:14:10|2069.4|2061.7|2069.79|2062.09|2070.97|2063.27|2069.21|2061.51|35
1652807660000|2022-05-17 17:14:20|2069.52|2061.82|2068.9|2061.2|2069.52|2061.82|2068.72|2061.02|37
1652807670000|2022-05-17 17:14:30|2068.91|2061.21|2067.03|2059.33|2068.91|2061.21|2066.81|2059.11|37
1652807680000|2022-05-17 17:14:40|2067.04|2059.34|2066.56|2058.86|2067.18|2059.48|2066.36|2058.66|36
1652807690000|2022-05-17 17:14:50|2066.5|2058.8|2065.56|2057.86|2066.57|2058.87|2065.56|2057.86|38
1652807700000|2022-05-17 17:15:00|2065.52|2057.82|2066.65|2058.95|2066.75|2059.05|2065.52|2057.82|38
1652807710000|2022-05-17 17:15:10|2066.33|2058.63|2066.21|2058.51|2067.54|2059.84|2066.21|2058.51|38
1652807720000|2022-05-17 17:15:20|2066.24|2058.54|2066.01|2058.31|2066.34|2058.64|2065.92|2058.22|36
1652807730000|2022-05-17 17:15:30|2065.99|2058.29|2066.58|2058.88|2066.83|2059.13|2065.8|2058.1|36
1652807740000|2022-05-17 17:15:40|2066.59|2058.89|2066.54|2058.84|2067.17|2059.47|2066.34|2058.64|35
1652807750000|2022-05-17 17:15:50|2066.51|2058.81|2065.79|2058.09|2066.64|2058.94|2065.78|2058.08|35
1652807760000|2022-05-17 17:16:00|2065.64|2057.94|2065.67|2057.97|2065.8|2058.1|2065.58|2057.88|29
1652807770000|2022-05-17 17:16:10|2065.78|2058.08|2065.53|2057.83|2065.97|2058.27|2065.43|2057.73|34
1652807780000|2022-05-17 17:16:20|2065.52|2057.82|2065.22|2057.52|2065.52|2057.82|2064.74|2057.04|29
1652807790000|2022-05-17 17:16:30|2065.16|2057.46|2064.84|2057.14|2065.22|2057.52|2064.59|2056.89|32
1652807800000|2022-05-17 17:16:40|2064.77|2057.07|2064.75|2057.05|2064.79|2057.09|2064.43|2056.73|30
1652807810000|2022-05-17 17:16:50|2064.74|2057.04|2064.68|2056.98|2065.1|2057.4|2064.53|2056.83|34
1652807820000|2022-05-17 17:17:00|2064.69|2056.99|2064.65|2056.95|2064.88|2057.18|2064.62|2056.92|32
1652807830000|2022-05-17 17:17:10|2064.58|2056.88|2064.84|2057.14|2064.95|2057.25|2064.58|2056.88|36
1652807840000|2022-05-17 17:17:20|2064.89|2057.19|2065.47|2057.77|2065.57|2057.87|2064.76|2057.06|33
1652807850000|2022-05-17 17:17:30|2065.49|2057.79|2066.41|2058.71|2066.41|2058.71|2065.49|2057.79|30
1652807860000|2022-05-17 17:17:40|2066.44|2058.74|2065.12|2057.42|2066.44|2058.74|2065.01|2057.31|38
1652807870000|2022-05-17 17:17:50|2065.06|2057.36|2065.95|2058.25|2066.19|2058.49|2065.05|2057.35|32
1652807880000|2022-05-17 17:18:00|2065.92|2058.22|2065.23|2057.53|2066.11|2058.41|2065.23|2057.53|38
1652807890000|2022-05-17 17:18:10|2065.26|2057.56|2065.5|2057.8|2065.97|2058.27|2065.21|2057.51|33
1652807900000|2022-05-17 17:18:20|2065.55|2057.85|2065.81|2058.11|2065.81|2058.11|2065.28|2057.58|37
1652807910000|2022-05-17 17:18:30|2065.69|2057.99|2065.85|2058.15|2065.9|2058.2|2065.6|2057.9|34
1652807920000|2022-05-17 17:18:40|2065.62|2057.92|2065.72|2058.02|2065.83|2058.13|2065.59|2057.89|36
1652807930000|2022-05-17 17:18:50|2065.77|2058.07|2066.37|2058.67|2066.37|2058.67|2065.56|2057.86|33
1652807940000|2022-05-17 17:19:00|2066.26|2058.56|2066.31|2058.61|2066.63|2058.93|2066.23|2058.53|37
1652807950000|2022-05-17 17:19:10|2066.33|2058.63|2066.19|2058.49|2066.64|2058.94|2065.92|2058.22|36
1652807960000|2022-05-17 17:19:20|2066.21|2058.51|2066.12|2058.42|2066.21|2058.51|2065.78|2058.08|31
1652807970000|2022-05-17 17:19:30|2066.08|2058.38|2065.99|2058.29|2066.41|2058.71|2065.83|2058.13|38
1652807980000|2022-05-17 17:19:40|2066|2058.3|2065.95|2058.25|2066.1|2058.4|2065.58|2057.88|28
1652807990000|2022-05-17 17:19:50|2065.87|2058.17|2066.09|2058.39|2066.44|2058.74|2065.79|2058.09|36
1652808000000|2022-05-17 17:20:00|2066.04|2058.34|2065|2057.3|2066.17|2058.47|2064.92|2057.22|34
1652808010000|2022-05-17 17:20:10|2065.18|2057.48|2066.62|2058.92|2066.62|2058.92|2065|2057.3|37
1652808020000|2022-05-17 17:20:20|2066.61|2058.91|2066.55|2058.85|2066.74|2059.04|2066.4|2058.7|30
1652808030000|2022-05-17 17:20:30|2066.5|2058.8|2066.76|2059.06|2066.95|2059.25|2066.5|2058.8|35
1652808040000|2022-05-17 17:20:40|2066.78|2059.08|2066.78|2059.08|2066.9|2059.2|2066.68|2058.98|33
1652808050000|2022-05-17 17:20:50|2066.86|2059.16|2066.46|2058.76|2066.93|2059.23|2066.42|2058.72|29
1652808060000|2022-05-17 17:21:00|2066.39|2058.69|2065.93|2058.23|2066.56|2058.86|2065.93|2058.23|38
1652808070000|2022-05-17 17:21:10|2065.9|2058.2|2065.98|2058.28|2066.16|2058.46|2065.61|2057.91|38
1652808080000|2022-05-17 17:21:20|2065.97|2058.27|2065.53|2057.83|2065.99|2058.29|2065.26|2057.56|36
1652808090000|2022-05-17 17:21:30|2065.58|2057.88|2066.57|2058.87|2066.57|2058.87|2065.29|2057.59|38
1652808100000|2022-05-17 17:21:40|2066.61|2058.91|2066.7|2059|2067.36|2059.66|2066.61|2058.91|38
1652808110000|2022-05-17 17:21:50|2066.73|2059.03|2066.79|2059.09|2066.92|2059.22|2066.64|2058.94|38
1652808120000|2022-05-17 17:22:00|2066.59|2058.89|2066.98|2059.28|2067.22|2059.52|2066.57|2058.87|31
1652808130000|2022-05-17 17:22:10|2067.09|2059.39|2066.48|2058.78|2067.13|2059.43|2066.47|2058.77|34
1652808140000|2022-05-17 17:22:20|2066.54|2058.84|2066.21|2058.51|2066.54|2058.84|2065.71|2058.01|37
1652808150000|2022-05-17 17:22:30|2066.15|2058.45|2065.72|2058.02|2066.23|2058.53|2065.61|2057.91|35
1652808160000|2022-05-17 17:22:40|2065.66|2057.96|2066.01|2058.31|2066.14|2058.44|2065.65|2057.95|27
1652808170000|2022-05-17 17:22:50|2066.02|2058.32|2065.91|2058.21|2066.03|2058.33|2065.78|2058.08|29
1652808180000|2022-05-17 17:23:00|2065.9|2058.2|2065.32|2057.62|2065.99|2058.29|2065.19|2057.49|33
1652808190000|2022-05-17 17:23:10|2065.51|2057.81|2065.67|2057.97|2065.76|2058.06|2065.16|2057.46|31
1652808200000|2022-05-17 17:23:20|2065.68|2057.98|2065.61|2057.91|2065.84|2058.14|2065.12|2057.42|37
1652808210000|2022-05-17 17:23:30|2065.46|2057.76|2066.31|2058.61|2066.31|2058.61|2065.46|2057.76|38
1652808220000|2022-05-17 17:23:40|2066.25|2058.55|2065.27|2057.57|2066.27|2058.57|2065.27|2057.57|36
1652808230000|2022-05-17 17:23:50|2065.29|2057.59|2065.63|2057.93|2065.7|2058|2065.08|2057.38|32
1652808240000|2022-05-17 17:24:00|2065.85|2058.15|2066.35|2058.65|2066.35|2058.65|2065.85|2058.15|35
1652808250000|2022-05-17 17:24:10|2066.37|2058.67|2066.39|2058.69|2066.58|2058.88|2066.12|2058.42|33
1652808260000|2022-05-17 17:24:20|2066.44|2058.74|2066.84|2059.14|2067.01|2059.31|2066.08|2058.38|33
1652808270000|2022-05-17 17:24:30|2066.85|2059.15|2066.44|2058.74|2067.13|2059.43|2066.43|2058.73|35
1652808280000|2022-05-17 17:24:40|2066.38|2058.68|2066.22|2058.52|2066.41|2058.71|2065.94|2058.24|32
1652808290000|2022-05-17 17:24:50|2066.21|2058.51|2065.75|2058.05|2066.23|2058.53|2065.66|2057.96|31
1652808300000|2022-05-17 17:25:00|2065.73|2058.03|2065.5|2057.8|2065.97|2058.27|2065.12|2057.42|39
1652808310000|2022-05-17 17:25:10|2065.55|2057.85|2064.79|2057.09|2065.55|2057.85|2064.56|2056.86|32
1652808320000|2022-05-17 17:25:20|2064.83|2057.13|2064.45|2056.75|2064.83|2057.13|2064.23|2056.53|32
1652808330000|2022-05-17 17:25:30|2064.46|2056.76|2064.46|2056.76|2064.59|2056.89|2064.38|2056.68|30
1652808340000|2022-05-17 17:25:40|2064.45|2056.75|2064.18|2056.48|2064.6|2056.9|2064.13|2056.43|33
1652808350000|2022-05-17 17:25:50|2064.22|2056.52|2064|2056.3|2064.29|2056.59|2063.94|2056.24|32
1652808360000|2022-05-17 17:26:00|2063.96|2056.26|2065.14|2057.44|2065.17|2057.47|2063.96|2056.26|37
1652808370000|2022-05-17 17:26:10|2065.05|2057.35|2065.36|2057.66|2065.65|2057.95|2065.05|2057.35|31
1652808380000|2022-05-17 17:26:20|2065.3|2057.6|2065.7|2058|2065.72|2058.02|2065.1|2057.4|36
1652808390000|2022-05-17 17:26:30|2065.67|2057.97|2065.67|2057.97|2066|2058.3|2065.48|2057.78|28
1652808400000|2022-05-17 17:26:40|2065.32|2057.62|2064.83|2057.13|2065.32|2057.62|2064.72|2057.02|33
1652808410000|2022-05-17 17:26:50|2064.85|2057.15|2065.31|2057.61|2065.55|2057.85|2064.78|2057.08|37
1652808420000|2022-05-17 17:27:00|2065.32|2057.62|2064.48|2056.78|2065.52|2057.82|2064.21|2056.51|37
1652808430000|2022-05-17 17:27:10|2064.5|2056.8|2064.95|2057.25|2065.06|2057.36|2064.29|2056.59|37
1652808440000|2022-05-17 17:27:20|2065.17|2057.47|2064.65|2056.95|2065.21|2057.51|2064.57|2056.87|30
1652808450000|2022-05-17 17:27:30|2064.7|2057|2064.71|2057.01|2065.02|2057.32|2064.6|2056.9|36
1652808460000|2022-05-17 17:27:40|2064.7|2057|2064.84|2057.14|2064.87|2057.17|2064.38|2056.68|38
1652808470000|2022-05-17 17:27:50|2064.95|2057.25|2065.88|2058.18|2065.88|2058.18|2064.71|2057.01|31
1652808480000|2022-05-17 17:28:00|2065.93|2058.23|2064.39|2056.69|2065.93|2058.23|2064.04|2056.34|39
1652808490000|2022-05-17 17:28:10|2064.32|2056.62|2064.72|2057.02|2064.84|2057.14|2064.11|2056.41|36
1652808500000|2022-05-17 17:28:20|2064.76|2057.06|2064.09|2056.39|2064.95|2057.25|2063.87|2056.17|36
1652808510000|2022-05-17 17:28:30|2063.98|2056.28|2062.89|2055.19|2063.98|2056.28|2062.89|2055.19|38
1652808520000|2022-05-17 17:28:40|2063.02|2055.32|2062.58|2054.88|2063.22|2055.52|2062.37|2054.67|38
1652808530000|2022-05-17 17:28:50|2062.46|2054.76|2062.71|2055.01|2063.34|2055.64|2062.04|2054.34|38
1652808540000|2022-05-17 17:29:00|2062.73|2055.03|2063.64|2055.94|2065.27|2057.57|2062.7|2055|39
1652808550000|2022-05-17 17:29:10|2063.8|2056.1|2063.63|2055.93|2063.8|2056.1|2063.05|2055.35|40
1652808560000|2022-05-17 17:29:20|2063.86|2056.16|2063.17|2055.47|2063.91|2056.21|2063.17|2055.47|35
1652808570000|2022-05-17 17:29:30|2063.1|2055.4|2063.42|2055.72|2063.54|2055.84|2063.08|2055.38|35
1652808580000|2022-05-17 17:29:40|2063.45|2055.75|2063.11|2055.41|2063.57|2055.87|2063.05|2055.35|36
1652808590000|2022-05-17 17:29:50|2063.1|2055.4|2063.06|2055.36|2063.25|2055.55|2063.03|2055.33|37
1652808600000|2022-05-17 17:30:00|2063|2055.3|2061.63|2053.93|2063|2055.3|2061.6|2053.9|34
1652808610000|2022-05-17 17:30:10|2061.48|2053.78|2061.77|2054.07|2061.83|2054.13|2061.23|2053.53|37
1652808620000|2022-05-17 17:30:20|2061.74|2054.04|2061.95|2054.25|2061.95|2054.25|2061.39|2053.69|36
1652808630000|2022-05-17 17:30:30|2061.96|2054.26|2061.63|2053.93|2061.96|2054.26|2061.59|2053.89|35
1652808640000|2022-05-17 17:30:40|2061.59|2053.89|2061.35|2053.65|2061.59|2053.89|2061.18|2053.48|35
1652808650000|2022-05-17 17:30:50|2061.32|2053.62|2063.07|2055.37|2063.1|2055.4|2061.32|2053.62|38
1652808660000|2022-05-17 17:31:00|2063.09|2055.39|2063.32|2055.62|2063.91|2056.21|2063.09|2055.39|35
1652808670000|2022-05-17 17:31:10|2063.45|2055.75|2063.57|2055.87|2063.76|2056.06|2063.05|2055.35|37
1652808680000|2022-05-17 17:31:20|2063.53|2055.83|2063.63|2055.93|2064.26|2056.56|2063.37|2055.67|35
1652808690000|2022-05-17 17:31:30|2063.82|2056.12|2064.72|2057.02|2065.02|2057.32|2063.8|2056.1|36
1652808700000|2022-05-17 17:31:40|2064.64|2056.94|2064.18|2056.48|2064.69|2056.99|2064.18|2056.48|33
1652808710000|2022-05-17 17:31:50|2064.13|2056.43|2063.67|2055.97|2064.13|2056.43|2063.05|2055.35|32
1652808720000|2022-05-17 17:32:00|2063.66|2055.96|2063.91|2056.21|2064.18|2056.48|2063.66|2055.96|33
1652808730000|2022-05-17 17:32:10|2063.94|2056.24|2062.94|2055.24|2064.31|2056.61|2062.92|2055.22|29
1652808740000|2022-05-17 17:32:20|2063|2055.3|2062.34|2054.64|2063.05|2055.35|2062.34|2054.64|30
1652808750000|2022-05-17 17:32:30|2062.32|2054.62|2061.78|2054.08|2062.46|2054.76|2061.66|2053.96|30
1652808760000|2022-05-17 17:32:40|2061.79|2054.09|2061.39|2053.69|2061.92|2054.22|2061.36|2053.66|31
1652808770000|2022-05-17 17:32:50|2061.4|2053.7|2061.56|2053.86|2061.8|2054.1|2060.98|2053.28|37
1652808780000|2022-05-17 17:33:00|2061.75|2054.05|2061.59|2053.89|2061.91|2054.21|2061.45|2053.75|39
1652808790000|2022-05-17 17:33:10|2061.58|2053.88|2061.93|2054.23|2061.94|2054.24|2061.29|2053.59|25
1652808800000|2022-05-17 17:33:20|2061.98|2054.28|2063.44|2055.74|2063.56|2055.86|2061.98|2054.28|35
1652808810000|2022-05-17 17:33:30|2063.33|2055.63|2063.8|2056.1|2064.01|2056.31|2063.15|2055.45|37
1652808820000|2022-05-17 17:33:40|2063.74|2056.04|2063.89|2056.19|2063.89|2056.19|2063.51|2055.81|33
1652808830000|2022-05-17 17:33:50|2063.7|2056|2063.86|2056.16|2064.45|2056.75|2063.7|2056|34
1652808840000|2022-05-17 17:34:00|2063.85|2056.15|2064.15|2056.45|2064.39|2056.69|2063.49|2055.79|35
1652808850000|2022-05-17 17:34:10|2064.14|2056.44|2066.8|2059.1|2067.49|2059.79|2064.09|2056.39|35
1652808860000|2022-05-17 17:34:20|2066.64|2058.94|2065.78|2058.08|2066.69|2058.99|2065.78|2058.08|29
1652808870000|2022-05-17 17:34:30|2066.05|2058.35|2066.65|2058.95|2067.4|2059.7|2066.05|2058.35|36
1652808880000|2022-05-17 17:34:40|2066.67|2058.97|2067.08|2059.38|2067.22|2059.52|2066.67|2058.97|33
1652808890000|2022-05-17 17:34:50|2067.22|2059.52|2067.19|2059.49|2067.5|2059.8|2066.81|2059.11|37
1652808900000|2022-05-17 17:35:00|2067.13|2059.43|2067.39|2059.69|2067.68|2059.98|2066.98|2059.28|37
1652808910000|2022-05-17 17:35:10|2067.36|2059.66|2066.46|2058.76|2067.36|2059.66|2066.29|2058.59|35
1652808920000|2022-05-17 17:35:20|2066.47|2058.77|2065.85|2058.15|2066.47|2058.77|2065.73|2058.03|31
1652808930000|2022-05-17 17:35:30|2065.79|2058.09|2067.15|2059.45|2067.15|2059.45|2065.73|2058.03|34
1652808940000|2022-05-17 17:35:40|2066.74|2059.04|2067.87|2060.17|2068.16|2060.46|2066.71|2059.01|36
1652808950000|2022-05-17 17:35:50|2067.68|2059.98|2068.74|2061.04|2069.11|2061.41|2067.4|2059.7|36
1652808960000|2022-05-17 17:36:00|2068.7|2061|2067.36|2059.66|2068.84|2061.14|2067.33|2059.63|38
1652808970000|2022-05-17 17:36:10|2067.32|2059.62|2065.96|2058.26|2067.34|2059.64|2064.99|2057.29|37
1652808980000|2022-05-17 17:36:20|2065.9|2058.2|2064.51|2056.81|2065.97|2058.27|2064.3|2056.6|32
1652808990000|2022-05-17 17:36:30|2064.47|2056.77|2064.87|2057.17|2065.03|2057.33|2064.46|2056.76|37
1652809000000|2022-05-17 17:36:40|2064.78|2057.08|2064.52|2056.82|2064.89|2057.19|2064.28|2056.58|38
1652809010000|2022-05-17 17:36:50|2064.46|2056.76|2063.7|2056|2064.46|2056.76|2062.95|2055.25|36
1652809020000|2022-05-17 17:37:00|2063.53|2055.83|2063.37|2055.67|2064.46|2056.76|2063.36|2055.66|38
1652809030000|2022-05-17 17:37:10|2063.29|2055.59|2063.18|2055.48|2063.44|2055.74|2062.74|2055.04|34
1652809040000|2022-05-17 17:37:20|2063.11|2055.41|2063.18|2055.48|2063.57|2055.87|2062.76|2055.06|40
1652809050000|2022-05-17 17:37:30|2063.29|2055.59|2063|2055.3|2063.54|2055.84|2062.99|2055.29|33
1652809060000|2022-05-17 17:37:40|2062.97|2055.27|2062.82|2055.12|2063.49|2055.79|2062.81|2055.11|32
1652809070000|2022-05-17 17:37:50|2062.85|2055.15|2063.38|2055.68|2063.64|2055.94|2062.73|2055.03|34
1652809080000|2022-05-17 17:38:00|2063.46|2055.76|2065.54|2057.84|2065.54|2057.84|2063.46|2055.76|37
1652809090000|2022-05-17 17:38:10|2065.44|2057.74|2064.59|2056.89|2065.44|2057.74|2064.47|2056.77|33
1652809100000|2022-05-17 17:38:20|2064.58|2056.88|2063.96|2056.26|2064.87|2057.17|2063.83|2056.13|34
1652809110000|2022-05-17 17:38:30|2064|2056.3|2064.99|2057.29|2065.26|2057.56|2064|2056.3|39
1652809120000|2022-05-17 17:38:40|2065.01|2057.31|2065.17|2057.47|2065.17|2057.47|2064.76|2057.06|30
1652809130000|2022-05-17 17:38:50|2065.15|2057.45|2064.72|2057.02|2065.24|2057.54|2064.68|2056.98|33
1652809140000|2022-05-17 17:39:00|2064.8|2057.1|2064.53|2056.83|2065.55|2057.85|2064.5|2056.8|38
1652809150000|2022-05-17 17:39:10|2064.69|2056.99|2064.24|2056.54|2064.69|2056.99|2063.77|2056.07|40
1652809160000|2022-05-17 17:39:20|2064.22|2056.52|2063.48|2055.78|2064.28|2056.58|2063.48|2055.78|36
1652809170000|2022-05-17 17:39:30|2063.42|2055.72|2063.77|2056.07|2063.93|2056.23|2063.42|2055.72|34
1652809180000|2022-05-17 17:39:40|2063.76|2056.06|2063.81|2056.11|2064.08|2056.38|2063.59|2055.89|32
1652809190000|2022-05-17 17:39:50|2063.87|2056.17|2063.89|2056.19|2063.89|2056.19|2063.61|2055.91|33
1652809200000|2022-05-17 17:40:00|2063.83|2056.13|2064.23|2056.53|2064.74|2057.04|2063.77|2056.07|36
1652809210000|2022-05-17 17:40:10|2063.84|2056.14|2063.53|2055.83|2064.03|2056.33|2063.36|2055.66|31
1652809220000|2022-05-17 17:40:20|2063.51|2055.81|2063.89|2056.19|2063.89|2056.19|2063.45|2055.75|38
1652809230000|2022-05-17 17:40:30|2063.93|2056.23|2063.69|2055.99|2064.18|2056.48|2063.58|2055.88|36
1652809240000|2022-05-17 17:40:40|2063.67|2055.97|2064.17|2056.47|2064.49|2056.79|2063.45|2055.75|31
1652809250000|2022-05-17 17:40:50|2064.19|2056.49|2064.57|2056.87|2064.75|2057.05|2064.08|2056.38|30
1652809260000|2022-05-17 17:41:00|2064.56|2056.86|2065.7|2058|2065.75|2058.05|2064.56|2056.86|36
1652809270000|2022-05-17 17:41:10|2065.69|2057.99|2063.73|2056.03|2065.79|2058.09|2063.73|2056.03|40
1652809280000|2022-05-17 17:41:20|2063.75|2056.05|2063.89|2056.19|2064.55|2056.85|2063.53|2055.83|36
1652809290000|2022-05-17 17:41:30|2063.96|2056.26|2063.69|2055.99|2063.96|2056.26|2063.44|2055.74|40
1652809300000|2022-05-17 17:41:40|2063.68|2055.98|2063.92|2056.22|2063.95|2056.25|2063.54|2055.84|34
1652809310000|2022-05-17 17:41:50|2063.72|2056.02|2063.04|2055.34|2063.97|2056.27|2063.02|2055.32|32
1652809320000|2022-05-17 17:42:00|2063.03|2055.33|2063.48|2055.78|2063.58|2055.88|2063.03|2055.33|34
1652809330000|2022-05-17 17:42:10|2063.46|2055.76|2064.15|2056.45|2064.27|2056.57|2063.4|2055.7|36
1652809340000|2022-05-17 17:42:20|2064.12|2056.42|2064.25|2056.55|2064.39|2056.69|2064|2056.3|35
1652809350000|2022-05-17 17:42:30|2064.29|2056.59|2064.59|2056.89|2064.59|2056.89|2064.19|2056.49|32
1652809360000|2022-05-17 17:42:40|2064.33|2056.63|2063.64|2055.94|2064.34|2056.64|2063.37|2055.67|37
1652809370000|2022-05-17 17:42:50|2063.65|2055.95|2063.69|2055.99|2064|2056.3|2063.58|2055.88|36
1652809380000|2022-05-17 17:43:00|2063.81|2056.11|2063.79|2056.09|2063.94|2056.24|2063.41|2055.71|37
1652809390000|2022-05-17 17:43:10|2063.8|2056.1|2064.23|2056.53|2064.44|2056.74|2063.79|2056.09|37
1652809400000|2022-05-17 17:43:20|2064.25|2056.55|2064.41|2056.71|2064.42|2056.72|2063.98|2056.28|34
1652809410000|2022-05-17 17:43:30|2064.44|2056.74|2064.24|2056.54|2064.56|2056.86|2063.92|2056.22|32
1652809420000|2022-05-17 17:43:40|2064.31|2056.61|2064.28|2056.58|2064.54|2056.84|2064.14|2056.44|31
1652809430000|2022-05-17 17:43:50|2064.27|2056.57|2064.15|2056.45|2064.3|2056.6|2064.01|2056.31|35
1652809440000|2022-05-17 17:44:00|2064.17|2056.47|2064.36|2056.66|2064.57|2056.87|2064.01|2056.31|32
1652809450000|2022-05-17 17:44:10|2064.65|2056.95|2064.47|2056.77|2064.68|2056.98|2064.31|2056.61|26
1652809460000|2022-05-17 17:44:20|2064.43|2056.73|2064.96|2057.26|2065.59|2057.89|2064.19|2056.49|37
1652809470000|2022-05-17 17:44:30|2065.1|2057.4|2065.27|2057.57|2065.68|2057.98|2064.57|2056.87|35
1652809480000|2022-05-17 17:44:40|2065.51|2057.81|2064.95|2057.25|2065.6|2057.9|2064.85|2057.15|26
1652809490000|2022-05-17 17:44:50|2065|2057.3|2064.99|2057.29|2065.56|2057.86|2064.99|2057.29|25
1652809500000|2022-05-17 17:45:00|2065.27|2057.57|2064.58|2056.88|2065.31|2057.61|2064.56|2056.86|33
1652809510000|2022-05-17 17:45:10|2064.44|2056.74|2063.89|2056.19|2064.44|2056.74|2063.66|2055.96|33
1652809520000|2022-05-17 17:45:20|2063.67|2055.97|2063.86|2056.16|2063.94|2056.24|2063.46|2055.76|33
1652809530000|2022-05-17 17:45:30|2063.62|2055.92|2063.65|2055.95|2063.98|2056.28|2063.36|2055.66|35
1652809540000|2022-05-17 17:45:40|2063.53|2055.83|2063.25|2055.55|2063.88|2056.18|2062.86|2055.16|37
1652809550000|2022-05-17 17:45:50|2063.34|2055.64|2063.1|2055.4|2063.48|2055.78|2062.96|2055.26|38
1652809560000|2022-05-17 17:46:00|2063.12|2055.42|2063.26|2055.56|2063.45|2055.75|2063.02|2055.32|32
1652809570000|2022-05-17 17:46:10|2063.32|2055.62|2064.04|2056.34|2064.05|2056.35|2063.2|2055.5|32
1652809580000|2022-05-17 17:46:20|2064.08|2056.38|2063.86|2056.16|2064.26|2056.56|2063.68|2055.98|36
1652809590000|2022-05-17 17:46:30|2063.9|2056.2|2063.8|2056.1|2065.22|2057.52|2063.8|2056.1|38
1652809600000|2022-05-17 17:46:40|2063.86|2056.16|2063.01|2055.31|2064.02|2056.32|2062.99|2055.29|37
1652809610000|2022-05-17 17:46:50|2063.04|2055.34|2063.17|2055.47|2063.54|2055.84|2062.86|2055.16|38
1652809620000|2022-05-17 17:47:00|2063.21|2055.51|2064.02|2056.32|2064.09|2056.39|2063.21|2055.51|30
1652809630000|2022-05-17 17:47:10|2064.01|2056.31|2064.34|2056.64|2064.63|2056.93|2063.61|2055.91|36
1652809640000|2022-05-17 17:47:20|2064.32|2056.62|2064.84|2057.14|2065.24|2057.54|2064.28|2056.58|33
1652809650000|2022-05-17 17:47:30|2064.83|2057.13|2065.8|2058.1|2065.89|2058.19|2064.59|2056.89|35
1652809660000|2022-05-17 17:47:40|2066.29|2058.59|2066.27|2058.57|2066.38|2058.68|2065.76|2058.06|34
1652809670000|2022-05-17 17:47:50|2066.12|2058.42|2065.63|2057.93|2066.12|2058.42|2065.56|2057.86|34
1652809680000|2022-05-17 17:48:00|2065.65|2057.95|2066.11|2058.41|2066.62|2058.92|2065.65|2057.95|33
1652809690000|2022-05-17 17:48:10|2066.07|2058.37|2066.66|2058.96|2066.85|2059.15|2066.07|2058.37|36
1652809700000|2022-05-17 17:48:20|2066.73|2059.03|2066.45|2058.75|2066.91|2059.21|2066.31|2058.61|34
1652809710000|2022-05-17 17:48:30|2066.47|2058.77|2065.99|2058.29|2066.47|2058.77|2065.8|2058.1|34
1652809720000|2022-05-17 17:48:40|2065.98|2058.28|2066.08|2058.38|2066.1|2058.4|2065.87|2058.17|27
1652809730000|2022-05-17 17:48:50|2066.12|2058.42|2066.02|2058.32|2066.41|2058.71|2065.92|2058.22|31
1652809740000|2022-05-17 17:49:00|2066.04|2058.34|2067.38|2059.68|2067.49|2059.79|2066.03|2058.33|33
1652809750000|2022-05-17 17:49:10|2067.47|2059.77|2066.83|2059.13|2067.5|2059.8|2066.72|2059.02|34
1652809760000|2022-05-17 17:49:20|2066.8|2059.1|2066.08|2058.38|2066.8|2059.1|2065.91|2058.21|33
1652809770000|2022-05-17 17:49:30|2066.1|2058.4|2065.85|2058.15|2066.19|2058.49|2065.5|2057.8|30
1652809780000|2022-05-17 17:49:40|2065.84|2058.14|2066.89|2059.19|2067.04|2059.34|2065.49|2057.79|37
1652809790000|2022-05-17 17:49:50|2066.95|2059.25|2067.4|2059.7|2067.7|2060|2066.94|2059.24|37
1652809800000|2022-05-17 17:50:00|2067.65|2059.95|2067.5|2059.8|2067.65|2059.95|2066.93|2059.23|36
1652809810000|2022-05-17 17:50:10|2067.48|2059.78|2067.13|2059.43|2067.48|2059.78|2066.94|2059.24|34
1652809820000|2022-05-17 17:50:20|2067.08|2059.38|2066.89|2059.19|2067.34|2059.64|2066.89|2059.19|34
1652809830000|2022-05-17 17:50:30|2066.97|2059.27|2067.03|2059.33|2067.41|2059.71|2066.91|2059.21|37
1652809840000|2022-05-17 17:50:40|2067.02|2059.32|2065.99|2058.29|2067.02|2059.32|2065.98|2058.28|38
1652809850000|2022-05-17 17:50:50|2066.11|2058.41|2065.52|2057.82|2066.27|2058.57|2065.36|2057.66|35
1652809860000|2022-05-17 17:51:00|2065.71|2058.01|2066.66|2058.96|2066.66|2058.96|2065.64|2057.94|37
1652809870000|2022-05-17 17:51:10|2066.55|2058.85|2066.32|2058.62|2066.58|2058.88|2065.85|2058.15|36
1652809880000|2022-05-17 17:51:20|2066.49|2058.79|2065.75|2058.05|2066.49|2058.79|2065.38|2057.68|36
1652809890000|2022-05-17 17:51:30|2065.69|2057.99|2065.79|2058.09|2065.96|2058.26|2065.66|2057.96|39
1652809900000|2022-05-17 17:51:40|2065.82|2058.12|2066.27|2058.57|2066.27|2058.57|2065.75|2058.05|28
1652809910000|2022-05-17 17:51:50|2066.62|2058.92|2066.56|2058.86|2066.76|2059.06|2066.2|2058.5|35
1652809920000|2022-05-17 17:52:00|2066.57|2058.87|2066.79|2059.09|2067.06|2059.36|2066.57|2058.87|32
1652809930000|2022-05-17 17:52:10|2066.67|2058.97|2065.95|2058.25|2066.68|2058.98|2065.83|2058.13|32
1652809940000|2022-05-17 17:52:20|2066.03|2058.33|2066.11|2058.41|2066.27|2058.57|2066.03|2058.33|33
1652809950000|2022-05-17 17:52:30|2065.98|2058.28|2065.59|2057.89|2066.2|2058.5|2065.53|2057.83|34
1652809960000|2022-05-17 17:52:40|2065.58|2057.88|2065.49|2057.79|2065.73|2058.03|2065.24|2057.54|34
1652809970000|2022-05-17 17:52:50|2065.19|2057.49|2065.48|2057.78|2065.63|2057.93|2065.13|2057.43|28
1652809980000|2022-05-17 17:53:00|2065.55|2057.85|2066.08|2058.38|2066.13|2058.43|2065.54|2057.84|29
1652809990000|2022-05-17 17:53:10|2065.8|2058.1|2066.48|2058.78|2066.91|2059.21|2065.8|2058.1|30
1652810000000|2022-05-17 17:53:20|2066.96|2059.26|2066.53|2058.83|2067.31|2059.61|2066.4|2058.7|27
1652810010000|2022-05-17 17:53:30|2066.52|2058.82|2066.04|2058.34|2066.52|2058.82|2066|2058.3|35
1652810020000|2022-05-17 17:53:40|2066.24|2058.54|2066.52|2058.82|2066.52|2058.82|2065.96|2058.26|33
1652810030000|2022-05-17 17:53:50|2066.51|2058.81|2066.43|2058.73|2066.66|2058.96|2066.19|2058.49|32
1652810040000|2022-05-17 17:54:00|2066.25|2058.55|2066.59|2058.89|2066.94|2059.24|2066.25|2058.55|31
1652810050000|2022-05-17 17:54:10|2066.6|2058.9|2066.1|2058.4|2066.7|2059|2066.1|2058.4|35
1652810060000|2022-05-17 17:54:20|2065.86|2058.16|2065.75|2058.05|2066.23|2058.53|2065.75|2058.05|35
1652810070000|2022-05-17 17:54:30|2065.97|2058.27|2065.77|2058.07|2066.2|2058.5|2065.68|2057.98|37
1652810080000|2022-05-17 17:54:40|2065.92|2058.22|2065.2|2057.5|2066.02|2058.32|2065.04|2057.34|37
1652810090000|2022-05-17 17:54:50|2065.23|2057.53|2065.12|2057.42|2065.31|2057.61|2064.87|2057.17|32
1652810100000|2022-05-17 17:55:00|2065.05|2057.35|2064.77|2057.07|2065.69|2057.99|2064.74|2057.04|36
1652810110000|2022-05-17 17:55:10|2064.81|2057.11|2064.63|2056.93|2064.9|2057.2|2064.28|2056.58|30
1652810120000|2022-05-17 17:55:20|2064.71|2057.01|2063.95|2056.25|2064.71|2057.01|2063.95|2056.25|35
1652810130000|2022-05-17 17:55:30|2063.98|2056.28|2064.13|2056.43|2064.47|2056.77|2063.82|2056.12|33
1652810140000|2022-05-17 17:55:40|2064.1|2056.4|2064.9|2057.2|2064.9|2057.2|2064.02|2056.32|29
1652810150000|2022-05-17 17:55:50|2064.97|2057.27|2064.37|2056.67|2065.04|2057.34|2063.23|2055.53|35
1652810160000|2022-05-17 17:56:00|2064.42|2056.72|2063.08|2055.38|2065.97|2058.27|2062.55|2054.85|35
1652810170000|2022-05-17 17:56:10|2063|2055.3|2062.64|2054.94|2063.55|2055.85|2062.42|2054.72|39
1652810180000|2022-05-17 17:56:20|2062.58|2054.88|2063.8|2056.1|2063.8|2056.1|2062.35|2054.65|35
1652810190000|2022-05-17 17:56:30|2063.82|2056.12|2063.66|2055.96|2063.9|2056.2|2063.33|2055.63|38
1652810200000|2022-05-17 17:56:40|2063.62|2055.92|2062.93|2055.23|2063.62|2055.92|2062.74|2055.04|37
1652810210000|2022-05-17 17:56:50|2063.21|2055.51|2062.83|2055.13|2063.49|2055.79|2062.83|2055.13|34
1652810220000|2022-05-17 17:57:00|2062.76|2055.06|2062.93|2055.23|2063.16|2055.46|2062.76|2055.06|37
1652810230000|2022-05-17 17:57:10|2062.67|2054.97|2063.22|2055.52|2063.22|2055.52|2062.54|2054.84|38
1652810240000|2022-05-17 17:57:20|2063.25|2055.55|2063.73|2056.03|2063.8|2056.1|2063.25|2055.55|36
1652810250000|2022-05-17 17:57:30|2063.75|2056.05|2063.84|2056.14|2063.84|2056.14|2063.24|2055.54|38
1652810260000|2022-05-17 17:57:40|2063.61|2055.91|2063.79|2056.09|2063.87|2056.17|2063.54|2055.84|35
1652810270000|2022-05-17 17:57:50|2063.82|2056.12|2064.31|2056.61|2064.41|2056.71|2063.75|2056.05|37
1652810280000|2022-05-17 17:58:00|2064.07|2056.37|2064.44|2056.74|2064.63|2056.93|2064.07|2056.37|26
1652810290000|2022-05-17 17:58:10|2064.43|2056.73|2063.79|2056.09|2064.53|2056.83|2063.68|2055.98|30
1652810300000|2022-05-17 17:58:20|2063.78|2056.08|2063.78|2056.08|2063.9|2056.2|2063.65|2055.95|33
1652810310000|2022-05-17 17:58:30|2063.83|2056.13|2063.73|2056.03|2063.91|2056.21|2063.67|2055.97|30
1652810320000|2022-05-17 17:58:40|2063.76|2056.06|2063.35|2055.65|2063.98|2056.28|2063.35|2055.65|36
1652810330000|2022-05-17 17:58:50|2063.36|2055.66|2062.51|2054.81|2063.44|2055.74|2062.51|2054.81|37
1652810340000|2022-05-17 17:59:00|2062.55|2054.85|2062.72|2055.02|2063.53|2055.83|2062.55|2054.85|36
1652810350000|2022-05-17 17:59:10|2062.75|2055.05|2062.65|2054.95|2063.07|2055.37|2062.65|2054.95|33
1652810360000|2022-05-17 17:59:20|2062.44|2054.74|2063.19|2055.49|2063.19|2055.49|2061.32|2053.62|36
1652810370000|2022-05-17 17:59:30|2063.2|2055.5|2061.26|2053.56|2063.39|2055.69|2061.05|2053.35|36
1652810380000|2022-05-17 17:59:40|2061.18|2053.48|2060.75|2053.05|2061.35|2053.65|2060.31|2052.61|40
1652810390000|2022-05-17 17:59:50|2060.66|2052.96|2059.63|2051.93|2060.78|2053.08|2059.42|2051.72|36
1652810400000|2022-05-17 18:00:00|2059.46|2051.76|2060.84|2053.14|2061.14|2053.44|2059.03|2051.33|38
1652810410000|2022-05-17 18:00:10|2060.86|2053.16|2058.6|2050.9|2060.86|2053.16|2058.33|2050.63|36
1652810420000|2022-05-17 18:00:20|2058.49|2050.79|2058.4|2050.7|2058.85|2051.15|2058.35|2050.65|39
1652810430000|2022-05-17 18:00:30|2058.31|2050.61|2057.57|2049.87|2058.83|2051.13|2057.54|2049.84|39
1652810440000|2022-05-17 18:00:40|2058.03|2050.33|2057.39|2049.69|2058.03|2050.33|2057.23|2049.53|37
1652810450000|2022-05-17 18:00:50|2057.34|2049.64|2056.97|2049.27|2057.47|2049.77|2056.89|2049.19|37
1652810460000|2022-05-17 18:01:00|2056.98|2049.28|2057.84|2050.14|2057.85|2050.15|2056.8|2049.1|36
1652810470000|2022-05-17 18:01:10|2057.81|2050.11|2057.73|2050.03|2057.89|2050.19|2057.5|2049.8|36
1652810480000|2022-05-17 18:01:20|2057.76|2050.06|2057.47|2049.77|2058.14|2050.44|2057.47|2049.77|37
1652810490000|2022-05-17 18:01:30|2057.46|2049.76|2056.76|2049.06|2057.46|2049.76|2056.65|2048.95|36
1652810500000|2022-05-17 18:01:40|2056.78|2049.08|2056.6|2048.9|2056.97|2049.27|2056.6|2048.9|35
1652810510000|2022-05-17 18:01:50|2056.61|2048.91|2056.34|2048.64|2056.66|2048.96|2056.18|2048.48|37
1652810520000|2022-05-17 18:02:00|2056.38|2048.68|2054.3|2046.6|2056.63|2048.93|2054.3|2046.6|37
1652810530000|2022-05-17 18:02:10|2054.31|2046.61|2053.41|2045.71|2054.32|2046.62|2052.96|2045.26|35
1652810540000|2022-05-17 18:02:20|2053.47|2045.77|2053.67|2045.97|2053.81|2046.11|2053.3|2045.6|34
1652810550000|2022-05-17 18:02:30|2053.66|2045.96|2053.94|2046.24|2053.96|2046.26|2053.2|2045.5|36
1652810560000|2022-05-17 18:02:40|2054.09|2046.39|2052.07|2044.37|2054.15|2046.45|2052.07|2044.37|38
1652810570000|2022-05-17 18:02:50|2051.85|2044.15|2051.34|2043.64|2052.01|2044.31|2051.14|2043.44|35
1652810580000|2022-05-17 18:03:00|2051.38|2043.68|2052.37|2044.67|2052.8|2045.1|2051.37|2043.67|38
1652810590000|2022-05-17 18:03:10|2052.45|2044.75|2052.79|2045.09|2053.09|2045.39|2052.43|2044.73|38
1652810600000|2022-05-17 18:03:20|2052.96|2045.26|2052.71|2045.01|2053.41|2045.71|2052.65|2044.95|31
1652810610000|2022-05-17 18:03:30|2052.55|2044.85|2052.44|2044.74|2052.71|2045.01|2052.29|2044.59|36
1652810620000|2022-05-17 18:03:40|2052.35|2044.65|2052.43|2044.73|2052.6|2044.9|2052.28|2044.58|30
1652810630000|2022-05-17 18:03:50|2052.27|2044.57|2051.85|2044.15|2052.72|2045.02|2051.84|2044.14|37
1652810640000|2022-05-17 18:04:00|2051.89|2044.19|2050.53|2042.83|2052.05|2044.35|2050.38|2042.68|35
1652810650000|2022-05-17 18:04:10|2050.83|2043.13|2050.6|2042.9|2051.32|2043.62|2050.58|2042.88|32
1652810660000|2022-05-17 18:04:20|2050.63|2042.93|2049.99|2042.29|2050.63|2042.93|2049.77|2042.07|36
1652810670000|2022-05-17 18:04:30|2049.86|2042.16|2048.78|2041.08|2049.86|2042.16|2048.61|2040.91|37
1652810680000|2022-05-17 18:04:40|2048.8|2041.1|2048.65|2040.95|2049.25|2041.55|2048.28|2040.58|37
1652810690000|2022-05-17 18:04:50|2048.63|2040.93|2049.98|2042.28|2050.03|2042.33|2048.63|2040.93|35
1652810700000|2022-05-17 18:05:00|2049.95|2042.25|2051.88|2044.18|2052.14|2044.44|2049.83|2042.13|36
1652810710000|2022-05-17 18:05:10|2051.92|2044.22|2050.73|2043.03|2052.09|2044.39|2050.69|2042.99|38
1652810720000|2022-05-17 18:05:20|2050.62|2042.92|2049.79|2042.09|2050.62|2042.92|2049.73|2042.03|38
1652810730000|2022-05-17 18:05:30|2049.8|2042.1|2049.52|2041.82|2049.87|2042.17|2048.97|2041.27|35
1652810740000|2022-05-17 18:05:40|2049.49|2041.79|2050.4|2042.7|2050.4|2042.7|2049.13|2041.43|35
1652810750000|2022-05-17 18:05:50|2050.24|2042.54|2049.6|2041.9|2050.37|2042.67|2049.6|2041.9|36
1652810760000|2022-05-17 18:06:00|2049.54|2041.84|2050.11|2042.41|2050.29|2042.59|2049.54|2041.84|37
1652810770000|2022-05-17 18:06:10|2050.07|2042.37|2049.14|2041.44|2050.21|2042.51|2049|2041.3|37
1652810780000|2022-05-17 18:06:20|2049.01|2041.31|2048.39|2040.69|2049.27|2041.57|2047.8|2040.1|36
1652810790000|2022-05-17 18:06:30|2048.44|2040.74|2048.97|2041.27|2049.02|2041.32|2048.44|2040.74|34
1652810800000|2022-05-17 18:06:40|2049.02|2041.32|2049.23|2041.53|2049.46|2041.76|2048.69|2040.99|34
1652810810000|2022-05-17 18:06:50|2049.14|2041.44|2049.04|2041.34|2049.64|2041.94|2049.04|2041.34|32
1652810820000|2022-05-17 18:07:00|2049.24|2041.54|2049.14|2041.44|2049.26|2041.56|2048.85|2041.15|35
1652810830000|2022-05-17 18:07:10|2049.16|2041.46|2050.06|2042.36|2050.07|2042.37|2049.04|2041.34|33
1652810840000|2022-05-17 18:07:20|2049.75|2042.05|2050.17|2042.47|2050.89|2043.19|2049.75|2042.05|35
1652810850000|2022-05-17 18:07:30|2050.16|2042.46|2049.95|2042.25|2050.19|2042.49|2049.72|2042.02|36
1652810860000|2022-05-17 18:07:40|2050.05|2042.35|2050.59|2042.89|2050.59|2042.89|2049.77|2042.07|27
1652810870000|2022-05-17 18:07:50|2050.46|2042.76|2051.69|2043.99|2051.69|2043.99|2050.46|2042.76|37
1652810880000|2022-05-17 18:08:00|2051.7|2044|2052.31|2044.61|2052.63|2044.93|2051.64|2043.94|34
1652810890000|2022-05-17 18:08:10|2052.32|2044.62|2054.89|2047.19|2054.89|2047.19|2052.3|2044.6|35
1652810900000|2022-05-17 18:08:20|2054.88|2047.18|2057.2|2049.5|2057.2|2049.5|2054.86|2047.16|37
1652810910000|2022-05-17 18:08:30|2057.25|2049.55|2058.93|2051.23|2058.93|2051.23|2056.87|2049.17|39
1652810920000|2022-05-17 18:08:40|2059.22|2051.52|2062.95|2055.25|2062.95|2055.25|2058.95|2051.25|40
1652810930000|2022-05-17 18:08:50|2063.69|2055.99|2068.56|2060.86|2069.16|2061.46|2063.69|2055.99|38
1652810940000|2022-05-17 18:09:00|2068.59|2060.89|2067.25|2059.55|2068.98|2061.28|2066.48|2058.78|38
1652810950000|2022-05-17 18:09:10|2067.26|2059.56|2065.45|2057.75|2067.26|2059.56|2065.41|2057.71|40
1652810960000|2022-05-17 18:09:20|2065.66|2057.96|2066.37|2058.67|2066.37|2058.67|2064.87|2057.17|38
1652810970000|2022-05-17 18:09:30|2066.43|2058.73|2066.01|2058.31|2067.58|2059.88|2066.01|2058.31|34
1652810980000|2022-05-17 18:09:40|2066.06|2058.36|2068.73|2061.03|2068.76|2061.06|2066.06|2058.36|36
1652810990000|2022-05-17 18:09:50|2068.46|2060.76|2070.02|2062.32|2070.03|2062.33|2068.46|2060.76|33
1652811000000|2022-05-17 18:10:00|2069.93|2062.23|2069.63|2061.93|2070.23|2062.53|2069.27|2061.57|32
1652811010000|2022-05-17 18:10:10|2069.77|2062.07|2065.64|2057.94|2069.82|2062.12|2065.64|2057.94|39
1652811020000|2022-05-17 18:10:20|2065.54|2057.84|2065.84|2058.14|2066.12|2058.42|2064.55|2056.85|37
1652811030000|2022-05-17 18:10:30|2065.64|2057.94|2065.16|2057.46|2065.64|2057.94|2064.34|2056.64|38
1652811040000|2022-05-17 18:10:40|2065.14|2057.44|2063.94|2056.24|2065.14|2057.44|2063.88|2056.18|36
1652811050000|2022-05-17 18:10:50|2063.87|2056.17|2063.38|2055.68|2064.24|2056.54|2063.15|2055.45|36
1652811060000|2022-05-17 18:11:00|2063.61|2055.91|2065.01|2057.31|2065.08|2057.38|2063.18|2055.48|39
1652811070000|2022-05-17 18:11:10|2065.17|2057.47|2065.9|2058.2|2066.61|2058.91|2065.17|2057.47|35
1652811080000|2022-05-17 18:11:20|2065.89|2058.19|2066.05|2058.35|2066.39|2058.69|2065.7|2058|36
1652811090000|2022-05-17 18:11:30|2066.09|2058.39|2062.8|2055.1|2066.09|2058.39|2062.63|2054.93|36
1652811100000|2022-05-17 18:11:40|2062.83|2055.13|2055.79|2048.09|2062.87|2055.17|2055.79|2048.09|38
1652811110000|2022-05-17 18:11:50|2056.08|2048.38|2055.69|2047.99|2056.79|2049.09|2055.24|2047.54|40
1652811120000|2022-05-17 18:12:00|2055.81|2048.11|2056.64|2048.94|2057.13|2049.43|2055.35|2047.65|40
1652811130000|2022-05-17 18:12:10|2056.68|2048.98|2056.56|2048.86|2056.68|2048.98|2055.44|2047.74|39
1652811140000|2022-05-17 18:12:20|2056.49|2048.79|2056.35|2048.65|2057.48|2049.78|2056.35|2048.65|39
1652811150000|2022-05-17 18:12:30|2056.18|2048.48|2056.86|2049.16|2057.88|2050.18|2056.17|2048.47|40
1652811160000|2022-05-17 18:12:40|2057.02|2049.32|2056.14|2048.44|2057.69|2049.99|2055.77|2048.07|35
1652811170000|2022-05-17 18:12:50|2056.15|2048.45|2054.64|2046.94|2056.15|2048.45|2054.37|2046.67|39
1652811180000|2022-05-17 18:13:00|2054.56|2046.86|2053.61|2045.91|2055.31|2047.61|2053.54|2045.84|38
1652811190000|2022-05-17 18:13:10|2053.63|2045.93|2049.82|2042.12|2053.9|2046.2|2049.75|2042.05|37
1652811200000|2022-05-17 18:13:20|2049.97|2042.27|2047.67|2039.97|2050.22|2042.52|2047.67|2039.97|37
1652811210000|2022-05-17 18:13:30|2048.19|2040.49|2046.93|2039.23|2048.83|2041.13|2045.74|2038.04|37
1652811220000|2022-05-17 18:13:40|2046.7|2039|2045.66|2037.96|2047.46|2039.76|2045.43|2037.73|38
1652811230000|2022-05-17 18:13:50|2045.47|2037.77|2043.64|2035.94|2045.57|2037.87|2043.14|2035.44|37
1652811240000|2022-05-17 18:14:00|2043.66|2035.96|2040.91|2033.21|2043.93|2036.23|2040.88|2033.18|29
1652811250000|2022-05-17 18:14:10|2040.69|2032.99|2041.32|2033.62|2041.98|2034.28|2040.69|2032.99|34
1652811260000|2022-05-17 18:14:20|2041.23|2033.53|2043.03|2035.33|2044.01|2036.31|2041.23|2033.53|37
1652811270000|2022-05-17 18:14:30|2043.07|2035.37|2042.16|2034.46|2043.81|2036.11|2041.66|2033.96|39
1652811280000|2022-05-17 18:14:40|2042.21|2034.51|2042.11|2034.41|2043|2035.3|2041.82|2034.12|38
1652811290000|2022-05-17 18:14:50|2042.18|2034.48|2043.29|2035.59|2043.29|2035.59|2042.18|2034.48|40
1652811300000|2022-05-17 18:15:00|2043.33|2035.63|2041.53|2033.83|2043.96|2036.26|2040.99|2033.29|39
1652811310000|2022-05-17 18:15:10|2041.43|2033.73|2040.51|2032.81|2041.87|2034.17|2040.36|2032.66|39
1652811320000|2022-05-17 18:15:20|2040.6|2032.9|2039.79|2032.09|2042.1|2034.4|2039.72|2032.02|38
1652811330000|2022-05-17 18:15:30|2039.78|2032.08|2039.56|2031.86|2040.21|2032.51|2039.13|2031.43|38
1652811340000|2022-05-17 18:15:40|2039.55|2031.85|2039.66|2031.96|2039.66|2031.96|2038.69|2030.99|37
1652811350000|2022-05-17 18:15:50|2039.69|2031.99|2039.71|2032.01|2039.74|2032.04|2039.15|2031.45|39
1652811360000|2022-05-17 18:16:00|2039.73|2032.03|2039.2|2031.5|2040.46|2032.76|2039.08|2031.38|38
1652811370000|2022-05-17 18:16:10|2039.24|2031.54|2037.59|2029.89|2039.82|2032.12|2037.28|2029.58|39
1652811380000|2022-05-17 18:16:20|2037.68|2029.98|2038.69|2030.99|2040.38|2032.68|2037.51|2029.81|37
1652811390000|2022-05-17 18:16:30|2038.64|2030.94|2038.48|2030.78|2039.64|2031.94|2038.08|2030.38|34
1652811400000|2022-05-17 18:16:40|2038.5|2030.8|2039.04|2031.34|2039.58|2031.88|2038.4|2030.7|37
1652811410000|2022-05-17 18:16:50|2039.29|2031.59|2039.03|2031.33|2039.29|2031.59|2038.7|2031|37
1652811420000|2022-05-17 18:17:00|2039.15|2031.45|2038.75|2031.05|2039.29|2031.59|2037.81|2030.11|34
1652811430000|2022-05-17 18:17:10|2038.78|2031.08|2037.43|2029.73|2038.83|2031.13|2037.2|2029.5|40
1652811440000|2022-05-17 18:17:20|2037.54|2029.84|2032.93|2025.23|2037.54|2029.84|2032.51|2024.81|38
1652811450000|2022-05-17 18:17:30|2032.24|2024.54|2031.43|2023.73|2032.59|2024.89|2030.82|2023.12|40
1652811460000|2022-05-17 18:17:40|2031.32|2023.62|2031.82|2024.12|2033.35|2025.65|2031.32|2023.62|40
1652811470000|2022-05-17 18:17:50|2031.98|2024.28|2028.59|2020.89|2032.43|2024.73|2028.59|2020.89|40
1652811480000|2022-05-17 18:18:00|2028.28|2020.58|2025.07|2017.37|2029.17|2021.47|2025.04|2017.34|39
1652811490000|2022-05-17 18:18:10|2025.25|2017.55|2026.34|2018.64|2026.85|2019.15|2023.85|2016.15|39
1652811500000|2022-05-17 18:18:20|2026.22|2018.52|2028.61|2020.91|2028.61|2020.91|2025.22|2017.52|39
1652811510000|2022-05-17 18:18:30|2028.05|2020.35|2028.62|2020.92|2029.44|2021.74|2028.05|2020.35|39
1652811520000|2022-05-17 18:18:40|2028.5|2020.8|2026.53|2018.83|2028.77|2021.07|2026.5|2018.8|40
1652811530000|2022-05-17 18:18:50|2026.7|2019|2023.64|2015.94|2026.7|2019|2023.64|2015.94|40
1652811540000|2022-05-17 18:19:00|2023.88|2016.18|2025.35|2017.65|2027.65|2019.95|2023.79|2016.09|34
1652811550000|2022-05-17 18:19:10|2024.9|2017.2|2023.13|2015.43|2025.09|2017.39|2023.13|2015.43|39
1652811560000|2022-05-17 18:19:20|2023.24|2015.54|2023.79|2016.09|2024.99|2017.29|2023.24|2015.54|40
1652811570000|2022-05-17 18:19:30|2023.86|2016.16|2025.63|2017.93|2025.84|2018.14|2023.86|2016.16|36
1652811580000|2022-05-17 18:19:40|2025.24|2017.54|2025.49|2017.79|2025.68|2017.98|2024.49|2016.79|37
1652811590000|2022-05-17 18:19:50|2025.65|2017.95|2025.67|2017.97|2026.35|2018.65|2025.53|2017.83|35
1652811600000|2022-05-17 18:20:00|2025.68|2017.98|2025.34|2017.64|2025.8|2018.1|2024.16|2016.46|38
1652811610000|2022-05-17 18:20:10|2025.13|2017.43|2023.21|2015.51|2025.29|2017.59|2023.07|2015.37|38
1652811620000|2022-05-17 18:20:20|2023.14|2015.44|2022.57|2014.87|2023.15|2015.45|2021.49|2013.79|38
1652811630000|2022-05-17 18:20:30|2022.34|2014.64|2021.92|2014.22|2022.59|2014.89|2021.8|2014.1|36
1652811640000|2022-05-17 18:20:40|2021.88|2014.18|2021.82|2014.12|2022.56|2014.86|2021.62|2013.92|39
1652811650000|2022-05-17 18:20:50|2021.91|2014.21|2023.49|2015.79|2023.49|2015.79|2021.81|2014.11|37
1652811660000|2022-05-17 18:21:00|2023.57|2015.87|2022.45|2014.75|2023.57|2015.87|2021.59|2013.89|38
1652811670000|2022-05-17 18:21:10|2021.88|2014.18|2021.16|2013.46|2022.69|2014.99|2020.96|2013.26|38
1652811680000|2022-05-17 18:21:20|2021.35|2013.65|2020.87|2013.17|2021.41|2013.71|2020.74|2013.04|40
1652811690000|2022-05-17 18:21:30|2020.99|2013.29|2019.87|2012.17|2021.3|2013.6|2019.87|2012.17|36
1652811700000|2022-05-17 18:21:40|2019.88|2012.18|2018.71|2011.01|2020.39|2012.69|2018.71|2011.01|35
1652811710000|2022-05-17 18:21:50|2018.58|2010.88|2018.86|2011.16|2019.74|2012.04|2018.58|2010.88|38
1652811720000|2022-05-17 18:22:00|2018.72|2011.02|2015.51|2007.81|2018.79|2011.09|2014.19|2006.49|40
1652811730000|2022-05-17 18:22:10|2015.3|2007.6|2017.42|2009.72|2017.42|2009.72|2015.3|2007.6|35
1652811740000|2022-05-17 18:22:20|2017.47|2009.77|2017.87|2010.17|2017.87|2010.17|2016.42|2008.72|39
1652811750000|2022-05-17 18:22:30|2018.05|2010.35|2016.14|2008.44|2018.27|2010.57|2016.13|2008.43|40
1652811760000|2022-05-17 18:22:40|2016.05|2008.35|2014.57|2006.87|2016.05|2008.35|2014.56|2006.86|37
1652811770000|2022-05-17 18:22:50|2014.5|2006.8|2014.64|2006.94|2014.9|2007.2|2013.77|2006.07|39
1652811780000|2022-05-17 18:23:00|2014.58|2006.88|2015.08|2007.38|2015.11|2007.41|2013.58|2005.88|38
1652811790000|2022-05-17 18:23:10|2015.11|2007.41|2016.33|2008.63|2016.95|2009.25|2014.82|2007.12|40
1652811800000|2022-05-17 18:23:20|2016.27|2008.57|2013.93|2006.23|2016.89|2009.19|2013.93|2006.23|40
1652811810000|2022-05-17 18:23:30|2014.07|2006.37|2014.92|2007.22|2015.5|2007.8|2013.59|2005.89|37
1652811820000|2022-05-17 18:23:40|2015.06|2007.36|2014.51|2006.81|2015.09|2007.39|2013.73|2006.03|36
1652811830000|2022-05-17 18:23:50|2014.7|2007|2016.09|2008.39|2016.32|2008.62|2014.53|2006.83|40
1652811840000|2022-05-17 18:24:00|2016.11|2008.41|2013.66|2005.96|2016.11|2008.41|2013.56|2005.86|39
1652811850000|2022-05-17 18:24:10|2013.6|2005.9|2013.79|2006.09|2014|2006.3|2013.51|2005.81|36
1652811860000|2022-05-17 18:24:20|2013.69|2005.99|2015.55|2007.85|2015.55|2007.85|2013.55|2005.85|40
1652811870000|2022-05-17 18:24:30|2015.5|2007.8|2017.04|2009.34|2017.04|2009.34|2015.48|2007.78|39
1652811880000|2022-05-17 18:24:40|2017.13|2009.43|2018.94|2011.24|2019.42|2011.72|2017.07|2009.37|37
1652811890000|2022-05-17 18:24:50|2018.72|2011.02|2019.25|2011.55|2019.43|2011.73|2017.08|2009.38|40
1652811900000|2022-05-17 18:25:00|2019.51|2011.81|2019.66|2011.96|2019.67|2011.97|2017.51|2009.81|39
1652811910000|2022-05-17 18:25:10|2019.79|2012.09|2023.43|2015.73|2023.98|2016.28|2019.65|2011.95|38
1652811920000|2022-05-17 18:25:20|2023.75|2016.05|2024.17|2016.47|2025.03|2017.33|2022.1|2014.4|40
1652811930000|2022-05-17 18:25:30|2024.33|2016.63|2022.2|2014.5|2024.33|2016.63|2021.87|2014.17|40
1652811940000|2022-05-17 18:25:40|2022.1|2014.4|2025.01|2017.31|2025.01|2017.31|2021.81|2014.11|38
1652811950000|2022-05-17 18:25:50|2025.12|2017.42|2022.77|2015.07|2025.14|2017.44|2022.77|2015.07|37
1652811960000|2022-05-17 18:26:00|2022.72|2015.02|2020.84|2013.14|2022.8|2015.1|2020.69|2012.99|38
1652811970000|2022-05-17 18:26:10|2021.11|2013.41|2020.78|2013.08|2022.1|2014.4|2020.77|2013.07|40
1652811980000|2022-05-17 18:26:20|2020.69|2012.99|2022.37|2014.67|2022.38|2014.68|2020.63|2012.93|39
1652811990000|2022-05-17 18:26:30|2022.33|2014.63|2022.94|2015.24|2022.96|2015.26|2020.81|2013.11|39
1652812000000|2022-05-17 18:26:40|2022.91|2015.21|2021.29|2013.59|2023.1|2015.4|2020.33|2012.63|39
1652812010000|2022-05-17 18:26:50|2021.32|2013.62|2023.21|2015.51|2023.52|2015.82|2021.29|2013.59|39
1652812020000|2022-05-17 18:27:00|2022.86|2015.16|2022.29|2014.59|2024|2016.3|2022.29|2014.59|38
1652812030000|2022-05-17 18:27:10|2022.18|2014.48|2022.69|2014.99|2023|2015.3|2022.12|2014.42|37
1652812040000|2022-05-17 18:27:20|2022.71|2015.01|2022.84|2015.14|2023.44|2015.74|2022.6|2014.9|38
1652812050000|2022-05-17 18:27:30|2023.09|2015.39|2020.8|2013.1|2023.58|2015.88|2020.8|2013.1|38
1652812060000|2022-05-17 18:27:40|2020.78|2013.08|2022.4|2014.7|2022.82|2015.12|2020.3|2012.6|36
1652812070000|2022-05-17 18:27:50|2022.46|2014.76|2021.28|2013.58|2022.9|2015.2|2021.11|2013.41|37
1652812080000|2022-05-17 18:28:00|2021.59|2013.89|2022.1|2014.4|2023.16|2015.46|2021.43|2013.73|40
1652812090000|2022-05-17 18:28:10|2021.73|2014.03|2021.51|2013.81|2022.02|2014.32|2020.71|2013.01|38
1652812100000|2022-05-17 18:28:20|2021.42|2013.72|2022.11|2014.41|2023.05|2015.35|2021.35|2013.65|36
1652812110000|2022-05-17 18:28:30|2021.99|2014.29|2020.98|2013.28|2022.08|2014.38|2020.98|2013.28|38
1652812120000|2022-05-17 18:28:40|2020.72|2013.02|2020.23|2012.53|2020.93|2013.23|2020.04|2012.34|38
1652812130000|2022-05-17 18:28:50|2019.95|2012.25|2019.89|2012.19|2020.04|2012.34|2019.44|2011.74|37
1652812140000|2022-05-17 18:29:00|2019.85|2012.15|2020.38|2012.68|2020.45|2012.75|2019.61|2011.91|38
1652812150000|2022-05-17 18:29:10|2020.3|2012.6|2018.24|2010.54|2020.45|2012.75|2018.24|2010.54|40
1652812160000|2022-05-17 18:29:20|2018.12|2010.42|2015.69|2007.99|2018.37|2010.67|2015.49|2007.79|40
1652812170000|2022-05-17 18:29:30|2015.64|2007.94|2016.6|2008.9|2017.84|2010.14|2015.45|2007.75|38
1652812180000|2022-05-17 18:29:40|2016.95|2009.25|2017.34|2009.64|2018.77|2011.07|2016.58|2008.88|39
1652812190000|2022-05-17 18:29:50|2017.45|2009.75|2016.73|2009.03|2017.56|2009.86|2016.41|2008.71|39
1652812200000|2022-05-17 18:30:00|2016.69|2008.99|2016.68|2008.98|2016.88|2009.18|2015.28|2007.58|38
1652812210000|2022-05-17 18:30:10|2016.72|2009.02|2017.56|2009.86|2018.12|2010.42|2016.72|2009.02|37
1652812220000|2022-05-17 18:30:20|2017.64|2009.94|2019.69|2011.99|2019.75|2012.05|2017.64|2009.94|36
1652812230000|2022-05-17 18:30:30|2019.57|2011.87|2020.5|2012.8|2020.63|2012.93|2019.57|2011.87|40
1652812240000|2022-05-17 18:30:40|2020.55|2012.85|2019.31|2011.61|2021.17|2013.47|2019.31|2011.61|37
1652812250000|2022-05-17 18:30:50|2019.36|2011.66|2019.24|2011.54|2019.66|2011.96|2018.8|2011.1|39
1652812260000|2022-05-17 18:31:00|2019.21|2011.51|2017.26|2009.56|2019.21|2011.51|2017.24|2009.54|38
1652812270000|2022-05-17 18:31:10|2017.33|2009.63|2016.35|2008.65|2017.43|2009.73|2015.85|2008.15|39
1652812280000|2022-05-17 18:31:20|2016.21|2008.51|2017.54|2009.84|2017.73|2010.03|2016.16|2008.46|36
1652812290000|2022-05-17 18:31:30|2017.58|2009.88|2017.31|2009.61|2017.58|2009.88|2016.42|2008.72|38
1652812300000|2022-05-17 18:31:40|2017.52|2009.82|2016.63|2008.93|2017.74|2010.04|2016.62|2008.92|38
1652812310000|2022-05-17 18:31:50|2016.62|2008.92|2015.54|2007.84|2016.82|2009.12|2015.54|2007.84|38
1652812320000|2022-05-17 18:32:00|2015.56|2007.86|2015.25|2007.55|2015.56|2007.86|2014.57|2006.87|35
1652812330000|2022-05-17 18:32:10|2015.3|2007.6|2015.71|2008.01|2016.19|2008.49|2015.1|2007.4|39
1652812340000|2022-05-17 18:32:20|2015.75|2008.05|2015.26|2007.56|2016.15|2008.45|2015.11|2007.41|40
1652812350000|2022-05-17 18:32:30|2015.28|2007.58|2014.99|2007.29|2015.9|2008.2|2014.99|2007.29|35
1652812360000|2022-05-17 18:32:40|2015.07|2007.37|2012.7|2005|2015.07|2007.37|2012.7|2005|38
1652812370000|2022-05-17 18:32:50|2012.64|2004.94|2012.87|2005.17|2013.45|2005.75|2012.6|2004.9|37
1652812380000|2022-05-17 18:33:00|2012.84|2005.14|2011.33|2003.63|2013.13|2005.43|2011.15|2003.45|36
1652812390000|2022-05-17 18:33:10|2011.36|2003.66|2010.69|2002.99|2011.36|2003.66|2010.61|2002.91|38
1652812400000|2022-05-17 18:33:20|2010.6|2002.9|2010.5|2002.8|2010.9|2003.2|2009.72|2002.02|39
1652812410000|2022-05-17 18:33:30|2010.79|2003.09|2012.38|2004.68|2012.5|2004.8|2010.65|2002.95|36
1652812420000|2022-05-17 18:33:40|2012.36|2004.66|2013.61|2005.91|2013.89|2006.19|2012.12|2004.42|38
1652812430000|2022-05-17 18:33:50|2013.76|2006.06|2013.85|2006.15|2013.87|2006.17|2012.57|2004.87|38
1652812440000|2022-05-17 18:34:00|2013.97|2006.27|2014.26|2006.56|2014.29|2006.59|2013.11|2005.41|35
1652812450000|2022-05-17 18:34:10|2014.25|2006.55|2015.23|2007.53|2015.56|2007.86|2014.24|2006.54|36
1652812460000|2022-05-17 18:34:20|2015.26|2007.56|2016.19|2008.49|2016.2|2008.5|2015.22|2007.52|38
1652812470000|2022-05-17 18:34:30|2016.66|2008.96|2015.12|2007.42|2016.66|2008.96|2015.09|2007.39|34
1652812480000|2022-05-17 18:34:40|2014.98|2007.28|2014.54|2006.84|2014.98|2007.28|2013.45|2005.75|39
1652812490000|2022-05-17 18:34:50|2014.26|2006.56|2013.81|2006.11|2014.35|2006.65|2013.45|2005.75|36
1652812500000|2022-05-17 18:35:00|2013.71|2006.01|2012.46|2004.76|2013.71|2006.01|2012.46|2004.76|38
1652812510000|2022-05-17 18:35:10|2012.35|2004.65|2009.49|2001.79|2012.39|2004.69|2009.49|2001.79|35
1652812520000|2022-05-17 18:35:20|2009.39|2001.69|2011.23|2003.53|2011.23|2003.53|2009.09|2001.39|37
1652812530000|2022-05-17 18:35:30|2011.37|2003.67|2011.78|2004.08|2012.01|2004.31|2011.01|2003.31|39
1652812540000|2022-05-17 18:35:40|2012.09|2004.39|2013.65|2005.95|2013.74|2006.04|2011.97|2004.27|38
1652812550000|2022-05-17 18:35:50|2013.42|2005.72|2015.14|2007.44|2015.19|2007.49|2013.28|2005.58|37
1652812560000|2022-05-17 18:36:00|2015.12|2007.42|2015.91|2008.21|2016.2|2008.5|2014.67|2006.97|40
1652812570000|2022-05-17 18:36:10|2015.94|2008.24|2017.06|2009.36|2017.25|2009.55|2015.94|2008.24|37
1652812580000|2022-05-17 18:36:20|2017.03|2009.33|2016.01|2008.31|2018.03|2010.33|2015.98|2008.28|39
1652812590000|2022-05-17 18:36:30|2015.56|2007.86|2015.13|2007.43|2016.06|2008.36|2015.1|2007.4|36
1652812600000|2022-05-17 18:36:40|2015.28|2007.58|2015.3|2007.6|2016.64|2008.94|2015.21|2007.51|40
1652812610000|2022-05-17 18:36:50|2015.33|2007.63|2017.04|2009.34|2017.26|2009.56|2015.11|2007.41|36
1652812620000|2022-05-17 18:37:00|2016.98|2009.28|2017.51|2009.81|2017.78|2010.08|2016.75|2009.05|37
1652812630000|2022-05-17 18:37:10|2017.68|2009.98|2018.62|2010.92|2018.62|2010.92|2017.6|2009.9|37
1652812640000|2022-05-17 18:37:20|2018.61|2010.91|2019.95|2012.25|2019.96|2012.26|2018.48|2010.78|38
1652812650000|2022-05-17 18:37:30|2019.92|2012.22|2019.37|2011.67|2020.24|2012.54|2019.37|2011.67|36
1652812660000|2022-05-17 18:37:40|2019.32|2011.62|2018.78|2011.08|2019.77|2012.07|2018.23|2010.53|35
1652812670000|2022-05-17 18:37:50|2018.88|2011.18|2019.28|2011.58|2019.45|2011.75|2018.53|2010.83|37
1652812680000|2022-05-17 18:38:00|2019.45|2011.75|2021.11|2013.41|2021.67|2013.97|2019.45|2011.75|36
1652812690000|2022-05-17 18:38:10|2021.41|2013.71|2019.71|2012.01|2021.41|2013.71|2019.36|2011.66|37
1652812700000|2022-05-17 18:38:20|2019.87|2012.17|2020.09|2012.39|2020.65|2012.95|2019.84|2012.14|39
1652812710000|2022-05-17 18:38:30|2020.1|2012.4|2020.76|2013.06|2021.49|2013.79|2020.1|2012.4|37
1652812720000|2022-05-17 18:38:40|2021|2013.3|2020.94|2013.24|2021.13|2013.43|2020.35|2012.65|37
1652812730000|2022-05-17 18:38:50|2020.93|2013.23|2020.88|2013.18|2021.1|2013.4|2020.62|2012.92|35
1652812740000|2022-05-17 18:39:00|2020.91|2013.21|2020.78|2013.08|2020.95|2013.25|2020.36|2012.66|38
1652812750000|2022-05-17 18:39:10|2021.23|2013.53|2022.04|2014.34|2022.15|2014.45|2021.23|2013.53|37
1652812760000|2022-05-17 18:39:20|2021.81|2014.11|2022.39|2014.69|2022.7|2015|2021.81|2014.11|37
1652812770000|2022-05-17 18:39:30|2022.32|2014.62|2022.92|2015.22|2023.02|2015.32|2022.32|2014.62|38
1652812780000|2022-05-17 18:39:40|2022.96|2015.26|2024.39|2016.69|2024.56|2016.86|2022.85|2015.15|34
1652812790000|2022-05-17 18:39:50|2024.29|2016.59|2024.69|2016.99|2025.01|2017.31|2024.2|2016.5|39
1652812800000|2022-05-17 18:40:00|2025|2017.3|2025.41|2017.71|2025.57|2017.87|2024.71|2017.01|39
1652812810000|2022-05-17 18:40:10|2025.44|2017.74|2028.76|2021.06|2028.76|2021.06|2025.44|2017.74|38
1652812820000|2022-05-17 18:40:20|2029.18|2021.48|2030.53|2022.83|2031.36|2023.66|2029.18|2021.48|38
1652812830000|2022-05-17 18:40:30|2030.29|2022.59|2029.26|2021.56|2030.29|2022.59|2028.81|2021.11|38
1652812840000|2022-05-17 18:40:40|2028.88|2021.18|2027.32|2019.62|2028.94|2021.24|2027.2|2019.5|40
1652812850000|2022-05-17 18:40:50|2027.31|2019.61|2026.31|2018.61|2027.34|2019.64|2026.27|2018.57|39
1652812860000|2022-05-17 18:41:00|2026.45|2018.75|2024.31|2016.61|2026.52|2018.82|2024.31|2016.61|40
1652812870000|2022-05-17 18:41:10|2024.22|2016.52|2019.9|2012.2|2024.22|2016.52|2019.59|2011.89|40
1652812880000|2022-05-17 18:41:20|2019.98|2012.28|2019.38|2011.68|2020.93|2013.23|2019|2011.3|40
1652812890000|2022-05-17 18:41:30|2019.64|2011.94|2022.11|2014.41|2022.29|2014.59|2019.64|2011.94|36
1652812900000|2022-05-17 18:41:40|2022.12|2014.42|2024.07|2016.37|2024.07|2016.37|2022.12|2014.42|37
1652812910000|2022-05-17 18:41:50|2024.31|2016.61|2025.02|2017.32|2025.31|2017.61|2023.78|2016.08|38
1652812920000|2022-05-17 18:42:00|2025.12|2017.42|2026.38|2018.68|2026.58|2018.88|2025.12|2017.42|40
1652812930000|2022-05-17 18:42:10|2026.39|2018.69|2024.31|2016.61|2026.39|2018.69|2024.31|2016.61|38
1652812940000|2022-05-17 18:42:20|2024.24|2016.54|2022.89|2015.19|2024.24|2016.54|2022.89|2015.19|38
1652812950000|2022-05-17 18:42:30|2022.86|2015.16|2023.49|2015.79|2023.9|2016.2|2022.45|2014.75|38
1652812960000|2022-05-17 18:42:40|2023.29|2015.59|2025.54|2017.84|2025.54|2017.84|2022.92|2015.22|38
1652812970000|2022-05-17 18:42:50|2025.42|2017.72|2026.72|2019.02|2026.98|2019.28|2025.38|2017.68|36
1652812980000|2022-05-17 18:43:00|2026.42|2018.72|2025.52|2017.82|2026.42|2018.72|2025.1|2017.4|36
1652812990000|2022-05-17 18:43:10|2025.69|2017.99|2023.91|2016.21|2025.69|2017.99|2023.38|2015.68|37
1652813000000|2022-05-17 18:43:20|2023.76|2016.06|2023.83|2016.13|2024|2016.3|2023.18|2015.48|37
1652813010000|2022-05-17 18:43:30|2023.77|2016.07|2023.72|2016.02|2024.71|2017.01|2023.72|2016.02|40
1652813020000|2022-05-17 18:43:40|2023.64|2015.94|2023.64|2015.94|2023.95|2016.25|2022.81|2015.11|34
1652813030000|2022-05-17 18:43:50|2023.57|2015.87|2025.14|2017.44|2025.14|2017.44|2023.57|2015.87|38
1652813040000|2022-05-17 18:44:00|2025.24|2017.54|2025.01|2017.31|2026.1|2018.4|2024.94|2017.24|39
1652813050000|2022-05-17 18:44:10|2024.99|2017.29|2023.71|2016.01|2025.02|2017.32|2022.99|2015.29|37
1652813060000|2022-05-17 18:44:20|2023.87|2016.17|2027.76|2020.06|2028.06|2020.36|2023.87|2016.17|40
1652813070000|2022-05-17 18:44:30|2028.01|2020.31|2026.07|2018.37|2028.42|2020.72|2026.07|2018.37|37
1652813080000|2022-05-17 18:44:40|2026.06|2018.36|2026.39|2018.69|2026.61|2018.91|2025.45|2017.75|37
1652813090000|2022-05-17 18:44:50|2026.62|2018.92|2026.13|2018.43|2026.63|2018.93|2025.66|2017.96|39
1652813100000|2022-05-17 18:45:00|2026.28|2018.58|2026.38|2018.68|2027.12|2019.42|2025.43|2017.73|36
1652813110000|2022-05-17 18:45:10|2026.01|2018.31|2024.92|2017.22|2026.29|2018.59|2024.91|2017.21|37
1652813120000|2022-05-17 18:45:20|2024.77|2017.07|2023.53|2015.83|2024.77|2017.07|2023.33|2015.63|34
1652813130000|2022-05-17 18:45:30|2023.35|2015.65|2024.83|2017.13|2025.37|2017.67|2022.57|2014.87|37
1652813140000|2022-05-17 18:45:40|2024.96|2017.26|2025.69|2017.99|2026.01|2018.31|2024.96|2017.26|40
1652813150000|2022-05-17 18:45:50|2025.73|2018.03|2024.97|2017.27|2025.85|2018.15|2024.78|2017.08|40
1652813160000|2022-05-17 18:46:00|2025.11|2017.41|2023.11|2015.41|2025.44|2017.74|2022.66|2014.96|40
1652813170000|2022-05-17 18:46:10|2023.09|2015.39|2022.88|2015.18|2023.72|2016.02|2022.8|2015.1|34
1652813180000|2022-05-17 18:46:20|2023.01|2015.31|2021.77|2014.07|2023.42|2015.72|2021.56|2013.86|33
1652813190000|2022-05-17 18:46:30|2021.78|2014.08|2021.76|2014.06|2022.04|2014.34|2021.72|2014.02|35
1652813200000|2022-05-17 18:46:40|2021.73|2014.03|2020.83|2013.13|2021.76|2014.06|2020.5|2012.8|36
1652813210000|2022-05-17 18:46:50|2020.86|2013.16|2020.76|2013.06|2021.06|2013.36|2020.54|2012.84|32
1652813220000|2022-05-17 18:47:00|2020.88|2013.18|2020.98|2013.28|2021.73|2014.03|2020.47|2012.77|35
1652813230000|2022-05-17 18:47:10|2020.96|2013.26|2021.95|2014.25|2021.95|2014.25|2020.96|2013.26|37
1652813240000|2022-05-17 18:47:20|2021.92|2014.22|2020.75|2013.05|2021.92|2014.22|2020.71|2013.01|35
1652813250000|2022-05-17 18:47:30|2020.78|2013.08|2021.36|2013.66|2021.54|2013.84|2020.45|2012.75|35
1652813260000|2022-05-17 18:47:40|2021.32|2013.62|2022.07|2014.37|2022.31|2014.61|2021.27|2013.57|38
1652813270000|2022-05-17 18:47:50|2022.15|2014.45|2022.19|2014.49|2022.45|2014.75|2021.56|2013.86|38
1652813280000|2022-05-17 18:48:00|2022.28|2014.58|2021|2013.3|2022.71|2015.01|2020.9|2013.2|40
1652813290000|2022-05-17 18:48:10|2021.03|2013.33|2022.16|2014.46|2022.16|2014.46|2020.87|2013.17|35
1652813300000|2022-05-17 18:48:20|2022.39|2014.69|2023.51|2015.81|2023.92|2016.22|2022.39|2014.69|36
1652813310000|2022-05-17 18:48:30|2023.5|2015.8|2023.46|2015.76|2024.51|2016.81|2023.25|2015.55|36
1652813320000|2022-05-17 18:48:40|2023.49|2015.79|2024.69|2016.99|2024.69|2016.99|2022.74|2015.04|37
1652813330000|2022-05-17 18:48:50|2024.52|2016.82|2024.27|2016.57|2024.9|2017.2|2024.19|2016.49|36
1652813340000|2022-05-17 18:49:00|2024.26|2016.56|2024.38|2016.68|2025.35|2017.65|2024.19|2016.49|38
1652813350000|2022-05-17 18:49:10|2024.43|2016.73|2026.65|2018.95|2026.85|2019.15|2024.06|2016.36|38
1652813360000|2022-05-17 18:49:20|2025.83|2018.13|2027.91|2020.21|2028.29|2020.59|2025.83|2018.13|38
1652813370000|2022-05-17 18:49:30|2027.96|2020.26|2029.17|2021.47|2029.44|2021.74|2027.73|2020.03|39
1652813380000|2022-05-17 18:49:40|2029.28|2021.58|2029.99|2022.29|2030.47|2022.77|2029.03|2021.33|39
1652813390000|2022-05-17 18:49:50|2030.07|2022.37|2029.36|2021.66|2030.64|2022.94|2029.36|2021.66|39
1652813400000|2022-05-17 18:50:00|2029.66|2021.96|2030.68|2022.98|2031.58|2023.88|2029.53|2021.83|39
1652813410000|2022-05-17 18:50:10|2031.54|2023.84|2030.15|2022.45|2032.07|2024.37|2030.03|2022.33|34
1652813420000|2022-05-17 18:50:20|2030.14|2022.44|2029.87|2022.17|2030.14|2022.44|2029.19|2021.49|37
1652813430000|2022-05-17 18:50:30|2029.68|2021.98|2028.64|2020.94|2030.04|2022.34|2028.37|2020.67|39
1652813440000|2022-05-17 18:50:40|2028.75|2021.05|2026.04|2018.34|2028.75|2021.05|2026.02|2018.32|37
1652813450000|2022-05-17 18:50:50|2025.74|2018.04|2026.18|2018.48|2026.7|2019|2025.3|2017.6|38
1652813460000|2022-05-17 18:51:00|2025.92|2018.22|2026.17|2018.47|2026.21|2018.51|2025|2017.3|38
1652813470000|2022-05-17 18:51:10|2026.15|2018.45|2026.63|2018.93|2026.9|2019.2|2025.74|2018.04|39
1652813480000|2022-05-17 18:51:20|2026.73|2019.03|2025.23|2017.53|2026.81|2019.11|2025.23|2017.53|37
1652813490000|2022-05-17 18:51:30|2025.11|2017.41|2024.91|2017.21|2025.47|2017.77|2024.77|2017.07|38
1652813500000|2022-05-17 18:51:40|2024.85|2017.15|2024.02|2016.32|2024.85|2017.15|2023.94|2016.24|37
1652813510000|2022-05-17 18:51:50|2024.09|2016.39|2023.87|2016.17|2024.35|2016.65|2023.87|2016.17|39
1652813520000|2022-05-17 18:52:00|2023.85|2016.15|2025.5|2017.8|2025.75|2018.05|2023.85|2016.15|37
1652813530000|2022-05-17 18:52:10|2025.62|2017.92|2024.19|2016.49|2025.62|2017.92|2023.53|2015.83|37
1652813540000|2022-05-17 18:52:20|2024.23|2016.53|2024.55|2016.85|2024.55|2016.85|2023.87|2016.17|37
1652813550000|2022-05-17 18:52:30|2024.52|2016.82|2025.09|2017.39|2025.16|2017.46|2024.13|2016.43|39
1652813560000|2022-05-17 18:52:40|2025.18|2017.48|2025.8|2018.1|2025.8|2018.1|2025|2017.3|32
1652813570000|2022-05-17 18:52:50|2025.9|2018.2|2026.39|2018.69|2026.92|2019.22|2025.89|2018.19|32
1652813580000|2022-05-17 18:53:00|2026.45|2018.75|2027.56|2019.86|2028.07|2020.37|2026.41|2018.71|39
1652813590000|2022-05-17 18:53:10|2027.7|2020|2027.41|2019.71|2027.83|2020.13|2027.26|2019.56|34
1652813600000|2022-05-17 18:53:20|2027.47|2019.77|2028.71|2021.01|2028.83|2021.13|2027.47|2019.77|36
1652813610000|2022-05-17 18:53:30|2028.67|2020.97|2028.67|2020.97|2028.94|2021.24|2028.33|2020.63|38
1652813620000|2022-05-17 18:53:40|2028.62|2020.92|2028.34|2020.64|2028.62|2020.92|2028.02|2020.32|36
1652813630000|2022-05-17 18:53:50|2027.97|2020.27|2028.62|2020.92|2028.7|2021|2027.9|2020.2|32
1652813640000|2022-05-17 18:54:00|2028.56|2020.86|2027.79|2020.09|2028.56|2020.86|2027.43|2019.73|36
1652813650000|2022-05-17 18:54:10|2028.05|2020.35|2027.61|2019.91|2028.1|2020.4|2027.22|2019.52|40
1652813660000|2022-05-17 18:54:20|2027.63|2019.93|2029.21|2021.51|2029.21|2021.51|2027.56|2019.86|37
1652813670000|2022-05-17 18:54:30|2029.13|2021.43|2028.69|2020.99|2029.13|2021.43|2028.5|2020.8|38
1652813680000|2022-05-17 18:54:40|2028.92|2021.22|2029.72|2022.02|2030.04|2022.34|2028.92|2021.22|38
1652813690000|2022-05-17 18:54:50|2029.65|2021.95|2028.25|2020.55|2029.67|2021.97|2028.22|2020.52|37
1652813700000|2022-05-17 18:55:00|2028.23|2020.53|2029.95|2022.25|2030.09|2022.39|2028.21|2020.51|37
1652813710000|2022-05-17 18:55:10|2030.13|2022.43|2028.09|2020.39|2030.13|2022.43|2028.09|2020.39|40
1652813720000|2022-05-17 18:55:20|2027.92|2020.22|2025.75|2018.05|2028|2020.3|2025.73|2018.03|38
1652813730000|2022-05-17 18:55:30|2025.69|2017.99|2026.42|2018.72|2026.45|2018.75|2025.13|2017.43|39
1652813740000|2022-05-17 18:55:40|2026.51|2018.81|2024.94|2017.24|2027.15|2019.45|2024.63|2016.93|39
1652813750000|2022-05-17 18:55:50|2025.05|2017.35|2025.73|2018.03|2025.92|2018.22|2024.52|2016.82|38
1652813760000|2022-05-17 18:56:00|2025.74|2018.04|2025.2|2017.5|2025.74|2018.04|2024.66|2016.96|39
1652813770000|2022-05-17 18:56:10|2025.26|2017.56|2026.03|2018.33|2026.03|2018.33|2024.57|2016.87|35
1652813780000|2022-05-17 18:56:20|2026.18|2018.48|2025.94|2018.24|2026.18|2018.48|2025.48|2017.78|39
1652813790000|2022-05-17 18:56:30|2026.02|2018.32|2027.37|2019.67|2027.37|2019.67|2025.94|2018.24|36
1652813800000|2022-05-17 18:56:40|2027.5|2019.8|2026.75|2019.05|2027.83|2020.13|2026.45|2018.75|31
1652813810000|2022-05-17 18:56:50|2026.81|2019.11|2027.37|2019.67|2027.41|2019.71|2026.33|2018.63|35
1652813820000|2022-05-17 18:57:00|2027.32|2019.62|2026.55|2018.85|2028.17|2020.47|2026.28|2018.58|35
1652813830000|2022-05-17 18:57:10|2026.38|2018.68|2026.54|2018.84|2026.62|2018.92|2025.79|2018.09|38
1652813840000|2022-05-17 18:57:20|2026.7|2019|2027.77|2020.07|2027.77|2020.07|2026.7|2019|36
1652813850000|2022-05-17 18:57:30|2027.85|2020.15|2026.88|2019.18|2028.01|2020.31|2026.84|2019.14|37
1652813860000|2022-05-17 18:57:40|2026.9|2019.2|2027.25|2019.55|2027.49|2019.79|2026.73|2019.03|37
1652813870000|2022-05-17 18:57:50|2027.21|2019.51|2028.92|2021.22|2029.18|2021.48|2027.21|2019.51|36
1652813880000|2022-05-17 18:58:00|2028.88|2021.18|2028.71|2021.01|2029.27|2021.57|2027.9|2020.2|38
1652813890000|2022-05-17 18:58:10|2028.61|2020.91|2028.59|2020.89|2028.9|2021.2|2028.34|2020.64|34
1652813900000|2022-05-17 18:58:20|2028.54|2020.84|2029.03|2021.33|2029.03|2021.33|2028.28|2020.58|30
1652813910000|2022-05-17 18:58:30|2028.88|2021.18|2028.99|2021.29|2029.75|2022.05|2028.76|2021.06|36
1652813920000|2022-05-17 18:58:40|2028.67|2020.97|2029.52|2021.82|2030.11|2022.41|2028.67|2020.97|37
1652813930000|2022-05-17 18:58:50|2029.39|2021.69|2029.7|2022|2029.96|2022.26|2029.24|2021.54|38
1652813940000|2022-05-17 18:59:00|2029.58|2021.88|2029.03|2021.33|2029.62|2021.92|2028.67|2020.97|37
1652813950000|2022-05-17 18:59:10|2029.08|2021.38|2029.16|2021.46|2029.31|2021.61|2028.76|2021.06|35
1652813960000|2022-05-17 18:59:20|2029.27|2021.57|2029.49|2021.79|2029.76|2022.06|2029.2|2021.5|33
1652813970000|2022-05-17 18:59:30|2029.55|2021.85|2030.07|2022.37|2030.07|2022.37|2028.67|2020.97|40
1652813980000|2022-05-17 18:59:40|2030.21|2022.51|2029.95|2022.25|2030.78|2023.08|2029.78|2022.08|38
1652813990000|2022-05-17 18:59:50|2029.91|2022.21|2030.09|2022.39|2030.68|2022.98|2029.87|2022.17|38
1652814000000|2022-05-17 19:00:00|2030.11|2022.41|2029.04|2021.34|2030.58|2022.88|2028.81|2021.11|38
1652814010000|2022-05-17 19:00:10|2029.02|2021.32|2029.4|2021.7|2029.51|2021.81|2028.47|2020.77|36
1652814020000|2022-05-17 19:00:20|2029.41|2021.71|2027.84|2020.14|2029.52|2021.82|2027.51|2019.81|38
1652814030000|2022-05-17 19:00:30|2027.38|2019.68|2027.8|2020.1|2028.14|2020.44|2027.21|2019.51|38
1652814040000|2022-05-17 19:00:40|2027.79|2020.09|2026.95|2019.25|2027.89|2020.19|2026.95|2019.25|36
1652814050000|2022-05-17 19:00:50|2026.86|2019.16|2026.96|2019.26|2027.06|2019.36|2026.67|2018.97|34
1652814060000|2022-05-17 19:01:00|2026.91|2019.21|2028.51|2020.81|2028.51|2020.81|2026.81|2019.11|37
1652814070000|2022-05-17 19:01:10|2028.53|2020.83|2028.36|2020.66|2028.62|2020.92|2028.04|2020.34|35
1652814080000|2022-05-17 19:01:20|2028.22|2020.52|2028.24|2020.54|2028.62|2020.92|2028.11|2020.41|38
1652814090000|2022-05-17 19:01:30|2028.16|2020.46|2028.2|2020.5|2028.8|2021.1|2028.08|2020.38|37
1652814100000|2022-05-17 19:01:40|2028.09|2020.39|2027.47|2019.77|2028.21|2020.51|2027.3|2019.6|34
1652814110000|2022-05-17 19:01:50|2027.45|2019.75|2027.54|2019.84|2027.7|2020|2027.36|2019.66|38
1652814120000|2022-05-17 19:02:00|2027.52|2019.82|2028.64|2020.94|2028.96|2021.26|2027.52|2019.82|36
1652814130000|2022-05-17 19:02:10|2028.62|2020.92|2030.21|2022.51|2030.58|2022.88|2028.27|2020.57|37
1652814140000|2022-05-17 19:02:20|2030.22|2022.52|2031.17|2023.47|2031.71|2024.01|2030.04|2022.34|37
1652814150000|2022-05-17 19:02:30|2031.21|2023.51|2033.15|2025.45|2033.51|2025.81|2031.17|2023.47|37
1652814160000|2022-05-17 19:02:40|2033.38|2025.68|2031.42|2023.72|2033.39|2025.69|2031.3|2023.6|37
1652814170000|2022-05-17 19:02:50|2031.23|2023.53|2031.58|2023.88|2031.68|2023.98|2031.23|2023.53|34
1652814180000|2022-05-17 19:03:00|2031.5|2023.8|2030.83|2023.13|2031.79|2024.09|2030.03|2022.33|38
1652814190000|2022-05-17 19:03:10|2030.87|2023.17|2031.51|2023.81|2031.82|2024.12|2030.87|2023.17|36
1652814200000|2022-05-17 19:03:20|2031.59|2023.89|2029.67|2021.97|2032.03|2024.33|2029.57|2021.87|39
1652814210000|2022-05-17 19:03:30|2029.72|2022.02|2031.02|2023.32|2031.06|2023.36|2029.26|2021.56|36
1652814220000|2022-05-17 19:03:40|2031.08|2023.38|2031.3|2023.6|2031.76|2024.06|2031.08|2023.38|37
1652814230000|2022-05-17 19:03:50|2031.31|2023.61|2032.1|2024.4|2032.21|2024.51|2031.25|2023.55|33
1652814240000|2022-05-17 19:04:00|2032.19|2024.49|2031.91|2024.21|2032.24|2024.54|2031.24|2023.54|37
1652814250000|2022-05-17 19:04:10|2031.76|2024.06|2032.68|2024.98|2032.68|2024.98|2031.5|2023.8|32
1652814260000|2022-05-17 19:04:20|2032.74|2025.04|2032.82|2025.12|2032.84|2025.14|2032.35|2024.65|35
1652814270000|2022-05-17 19:04:30|2032.77|2025.07|2033.23|2025.53|2033.48|2025.78|2032.64|2024.94|32
1652814280000|2022-05-17 19:04:40|2033.37|2025.67|2034.29|2026.59|2034.37|2026.67|2033.25|2025.55|37
1652814290000|2022-05-17 19:04:50|2034.51|2026.81|2034.12|2026.42|2034.75|2027.05|2033.77|2026.07|34
1652814300000|2022-05-17 19:05:00|2034.2|2026.5|2033.7|2026|2034.62|2026.92|2033.31|2025.61|38
1652814310000|2022-05-17 19:05:10|2033.71|2026.01|2035.93|2028.23|2036.16|2028.46|2033.71|2026.01|34
1652814320000|2022-05-17 19:05:20|2036.02|2028.32|2037.14|2029.44|2038.19|2030.49|2036.02|2028.32|38
1652814330000|2022-05-17 19:05:30|2037.07|2029.37|2038.18|2030.48|2039.18|2031.48|2037.07|2029.37|40
1652814340000|2022-05-17 19:05:40|2038.21|2030.51|2040.05|2032.35|2040.05|2032.35|2037.92|2030.22|38
1652814350000|2022-05-17 19:05:50|2039.86|2032.16|2039.38|2031.68|2040.89|2033.19|2039.36|2031.66|38
1652814360000|2022-05-17 19:06:00|2039.27|2031.57|2040.76|2033.06|2040.81|2033.11|2038.87|2031.17|37
1652814370000|2022-05-17 19:06:10|2040.87|2033.17|2040.39|2032.69|2041.1|2033.4|2040.14|2032.44|34
1652814380000|2022-05-17 19:06:20|2040.2|2032.5|2040.34|2032.64|2040.96|2033.26|2040.2|2032.5|34
1652814390000|2022-05-17 19:06:30|2040.24|2032.54|2041.23|2033.53|2041.54|2033.84|2039.89|2032.19|36
1652814400000|2022-05-17 19:06:40|2041.19|2033.49|2040.58|2032.88|2041.77|2034.07|2040.56|2032.86|38
1652814410000|2022-05-17 19:06:50|2040.62|2032.92|2044.26|2036.56|2045.21|2037.51|2040.59|2032.89|39
1652814420000|2022-05-17 19:07:00|2044.18|2036.48|2043.81|2036.11|2044.57|2036.87|2043.72|2036.02|40
1652814430000|2022-05-17 19:07:10|2043.87|2036.17|2043.76|2036.06|2045.75|2038.05|2043.76|2036.06|39
1652814440000|2022-05-17 19:07:20|2043.82|2036.12|2042.96|2035.26|2043.84|2036.14|2042.45|2034.75|39
1652814450000|2022-05-17 19:07:30|2042.68|2034.98|2041.76|2034.06|2042.89|2035.19|2041.23|2033.53|39
1652814460000|2022-05-17 19:07:40|2041.71|2034.01|2045.18|2037.48|2045.18|2037.48|2041.51|2033.81|38
1652814470000|2022-05-17 19:07:50|2045.14|2037.44|2047.65|2039.95|2047.65|2039.95|2044.83|2037.13|37
1652814480000|2022-05-17 19:08:00|2047.58|2039.88|2047.44|2039.74|2049.38|2041.68|2047.12|2039.42|40
1652814490000|2022-05-17 19:08:10|2047.67|2039.97|2048.94|2041.24|2048.98|2041.28|2047.19|2039.49|39
1652814500000|2022-05-17 19:08:20|2049.01|2041.31|2048.64|2040.94|2049.01|2041.31|2047.29|2039.59|39
1652814510000|2022-05-17 19:08:30|2048.71|2041.01|2053.16|2045.46|2053.16|2045.46|2048.49|2040.79|38
1652814520000|2022-05-17 19:08:40|2053.39|2045.69|2053.7|2046|2054.4|2046.7|2052.9|2045.2|40
1652814530000|2022-05-17 19:08:50|2053.48|2045.78|2052.88|2045.18|2053.95|2046.25|2052.54|2044.84|35
1652814540000|2022-05-17 19:09:00|2053.17|2045.47|2052.79|2045.09|2054.54|2046.84|2052.58|2044.88|39
1652814550000|2022-05-17 19:09:10|2052.53|2044.83|2050.58|2042.88|2053.02|2045.32|2050.58|2042.88|38
1652814560000|2022-05-17 19:09:20|2050.64|2042.94|2050.45|2042.75|2050.94|2043.24|2049.75|2042.05|40
1652814570000|2022-05-17 19:09:30|2050.34|2042.64|2051.03|2043.33|2051.63|2043.93|2049.95|2042.25|38
1652814580000|2022-05-17 19:09:40|2051.12|2043.42|2050.45|2042.75|2051.48|2043.78|2050.41|2042.71|35
1652814590000|2022-05-17 19:09:50|2050.2|2042.5|2051.12|2043.42|2051.24|2043.54|2050.08|2042.38|40
1652814600000|2022-05-17 19:10:00|2050.82|2043.12|2049.75|2042.05|2050.82|2043.12|2049.34|2041.64|39
1652814610000|2022-05-17 19:10:10|2049.65|2041.95|2049|2041.3|2049.95|2042.25|2048.98|2041.28|35
1652814620000|2022-05-17 19:10:20|2048.95|2041.25|2047.66|2039.96|2049.11|2041.41|2047.39|2039.69|35
1652814630000|2022-05-17 19:10:30|2048.04|2040.34|2047.61|2039.91|2049.27|2041.57|2047.54|2039.84|40
1652814640000|2022-05-17 19:10:40|2047.64|2039.94|2046.58|2038.88|2047.64|2039.94|2046.06|2038.36|37
1652814650000|2022-05-17 19:10:50|2046.07|2038.37|2048.67|2040.97|2048.8|2041.1|2046.07|2038.37|40
1652814660000|2022-05-17 19:11:00|2048.55|2040.85|2049.55|2041.85|2050.12|2042.42|2048.55|2040.85|36
1652814670000|2022-05-17 19:11:10|2049.3|2041.6|2051.06|2043.36|2051.09|2043.39|2048.96|2041.26|40
1652814680000|2022-05-17 19:11:20|2051.11|2043.41|2049.39|2041.69|2051.48|2043.78|2049.39|2041.69|36
1652814690000|2022-05-17 19:11:30|2049.42|2041.72|2049.31|2041.61|2049.84|2042.14|2048.79|2041.09|37
1652814700000|2022-05-17 19:11:40|2049.44|2041.74|2049.09|2041.39|2049.44|2041.74|2048.13|2040.43|36
1652814710000|2022-05-17 19:11:50|2049.16|2041.46|2049.12|2041.42|2049.63|2041.93|2048.7|2041|37
1652814720000|2022-05-17 19:12:00|2049.26|2041.56|2049.97|2042.27|2050.25|2042.55|2048.93|2041.23|37
1652814730000|2022-05-17 19:12:10|2049.86|2042.16|2051.56|2043.86|2051.56|2043.86|2049.52|2041.82|35
1652814740000|2022-05-17 19:12:20|2051.47|2043.77|2051.27|2043.57|2051.68|2043.98|2051.09|2043.39|40
1652814750000|2022-05-17 19:12:30|2051.11|2043.41|2051.15|2043.45|2051.27|2043.57|2050.72|2043.02|34
1652814760000|2022-05-17 19:12:40|2051.12|2043.42|2052.58|2044.88|2052.6|2044.9|2050.78|2043.08|37
1652814770000|2022-05-17 19:12:50|2052.6|2044.9|2051.45|2043.75|2052.6|2044.9|2051.45|2043.75|35
1652814780000|2022-05-17 19:13:00|2051.57|2043.87|2049.81|2042.11|2051.93|2044.23|2049.81|2042.11|40
1652814790000|2022-05-17 19:13:10|2049.54|2041.84|2049.36|2041.66|2050.33|2042.63|2048.97|2041.27|40
1652814800000|2022-05-17 19:13:20|2049.57|2041.87|2050.57|2042.87|2050.79|2043.09|2049.56|2041.86|37
1652814810000|2022-05-17 19:13:30|2050.58|2042.88|2050.74|2043.04|2050.85|2043.15|2049.7|2042|37
1652814820000|2022-05-17 19:13:40|2050.72|2043.02|2049.17|2041.47|2050.72|2043.02|2048.96|2041.26|37
1652814830000|2022-05-17 19:13:50|2049.05|2041.35|2047.85|2040.15|2049.13|2041.43|2047.57|2039.87|36
1652814840000|2022-05-17 19:14:00|2047.55|2039.85|2047.44|2039.74|2048.15|2040.45|2047.23|2039.53|37
1652814850000|2022-05-17 19:14:10|2047.2|2039.5|2045.88|2038.18|2047.2|2039.5|2045.88|2038.18|38
1652814860000|2022-05-17 19:14:20|2046.2|2038.5|2046.57|2038.87|2046.57|2038.87|2045.54|2037.84|36
1652814870000|2022-05-17 19:14:30|2046.63|2038.93|2047.18|2039.48|2047.19|2039.49|2046.32|2038.62|36
1652814880000|2022-05-17 19:14:40|2047.47|2039.77|2047.23|2039.53|2047.99|2040.29|2046.94|2039.24|38
1652814890000|2022-05-17 19:14:50|2047.17|2039.47|2047.91|2040.21|2048.08|2040.38|2046.4|2038.7|37
1652814900000|2022-05-17 19:15:00|2047.93|2040.23|2047.15|2039.45|2048.58|2040.88|2047.13|2039.43|40
1652814910000|2022-05-17 19:15:10|2047.18|2039.48|2045.98|2038.28|2047.18|2039.48|2045.37|2037.67|34
1652814920000|2022-05-17 19:15:20|2046.06|2038.36|2047.33|2039.63|2047.43|2039.73|2045.94|2038.24|38
1652814930000|2022-05-17 19:15:30|2047.35|2039.65|2048.89|2041.19|2049.09|2041.39|2047.35|2039.65|39
1652814940000|2022-05-17 19:15:40|2048.98|2041.28|2050.08|2042.38|2050.61|2042.91|2048.95|2041.25|36
1652814950000|2022-05-17 19:15:50|2049.88|2042.18|2049.68|2041.98|2050.17|2042.47|2049.51|2041.81|37
1652814960000|2022-05-17 19:16:00|2049.63|2041.93|2047.94|2040.24|2049.63|2041.93|2047.88|2040.18|36
1652814970000|2022-05-17 19:16:10|2048.07|2040.37|2046.93|2039.23|2048.07|2040.37|2046.93|2039.23|40
1652814980000|2022-05-17 19:16:20|2046.88|2039.18|2046.1|2038.4|2047.13|2039.43|2046.03|2038.33|40
1652814990000|2022-05-17 19:16:30|2046.27|2038.57|2045.58|2037.88|2046.35|2038.65|2045.55|2037.85|38
1652815000000|2022-05-17 19:16:40|2045.63|2037.93|2046.48|2038.78|2046.54|2038.84|2045.43|2037.73|39
1652815010000|2022-05-17 19:16:50|2046.47|2038.77|2047.28|2039.58|2047.44|2039.74|2045.64|2037.94|35
1652815020000|2022-05-17 19:17:00|2047.3|2039.6|2045.99|2038.29|2047.88|2040.18|2045.98|2038.28|38
1652815030000|2022-05-17 19:17:10|2045.92|2038.22|2045.69|2037.99|2045.95|2038.25|2045.27|2037.57|38
1652815040000|2022-05-17 19:17:20|2045.58|2037.88|2045.33|2037.63|2045.62|2037.92|2045.15|2037.45|38
1652815050000|2022-05-17 19:17:30|2045.35|2037.65|2044.86|2037.16|2045.52|2037.82|2044.82|2037.12|32
1652815060000|2022-05-17 19:17:40|2044.73|2037.03|2047.36|2039.66|2047.4|2039.7|2044.53|2036.83|37
1652815070000|2022-05-17 19:17:50|2047.41|2039.71|2046.84|2039.14|2047.65|2039.95|2046.84|2039.14|39
1652815080000|2022-05-17 19:18:00|2046.97|2039.27|2048.19|2040.49|2049.3|2041.6|2046.74|2039.04|36
1652815090000|2022-05-17 19:18:10|2048.11|2040.41|2047.19|2039.49|2048.11|2040.41|2046.96|2039.26|39
1652815100000|2022-05-17 19:18:20|2047.23|2039.53|2049.16|2041.46|2049.32|2041.62|2047.03|2039.33|34
1652815110000|2022-05-17 19:18:30|2049.09|2041.39|2049.01|2041.31|2049.27|2041.57|2048.73|2041.03|37
1652815120000|2022-05-17 19:18:40|2048.95|2041.25|2048.12|2040.42|2048.95|2041.25|2047.66|2039.96|38
1652815130000|2022-05-17 19:18:50|2048.14|2040.44|2046.61|2038.91|2048.3|2040.6|2046.54|2038.84|35
1652815140000|2022-05-17 19:19:00|2046.67|2038.97|2047.06|2039.36|2047.7|2040|2046.67|2038.97|38
1652815150000|2022-05-17 19:19:10|2047.02|2039.32|2047.23|2039.53|2047.78|2040.08|2046.99|2039.29|39
1652815160000|2022-05-17 19:19:20|2047.17|2039.47|2049.27|2041.57|2049.36|2041.66|2047.08|2039.38|39
1652815170000|2022-05-17 19:19:30|2049.29|2041.59|2049.72|2042.02|2050.29|2042.59|2048.96|2041.26|35
1652815180000|2022-05-17 19:19:40|2049.6|2041.9|2048.83|2041.13|2049.6|2041.9|2048.74|2041.04|36
1652815190000|2022-05-17 19:19:50|2048.85|2041.15|2049.29|2041.59|2049.29|2041.59|2048.34|2040.64|34
1652815200000|2022-05-17 19:20:00|2049.52|2041.82|2049.94|2042.24|2050.66|2042.96|2049.52|2041.82|38
1652815210000|2022-05-17 19:20:10|2050.08|2042.38|2051.72|2044.02|2051.72|2044.02|2049.78|2042.08|37
1652815220000|2022-05-17 19:20:20|2051.69|2043.99|2051.82|2044.12|2052.22|2044.52|2051.52|2043.82|38
1652815230000|2022-05-17 19:20:30|2051.73|2044.03|2051.5|2043.8|2051.8|2044.1|2050.94|2043.24|35
1652815240000|2022-05-17 19:20:40|2051.55|2043.85|2052.08|2044.38|2052.26|2044.56|2050.49|2042.79|39
1652815250000|2022-05-17 19:20:50|2052.38|2044.68|2053.83|2046.13|2054.17|2046.47|2052.38|2044.68|33
1652815260000|2022-05-17 19:21:00|2053.65|2045.95|2054.16|2046.46|2054.78|2047.08|2053.65|2045.95|35
1652815270000|2022-05-17 19:21:10|2054.09|2046.39|2054.04|2046.34|2054.95|2047.25|2054.02|2046.32|37
1652815280000|2022-05-17 19:21:20|2054.02|2046.32|2055.54|2047.84|2055.59|2047.89|2054.02|2046.32|38
1652815290000|2022-05-17 19:21:30|2055.47|2047.77|2056.18|2048.48|2056.18|2048.48|2054.88|2047.18|39
1652815300000|2022-05-17 19:21:40|2056.47|2048.77|2056.92|2049.22|2057.45|2049.75|2056.26|2048.56|33
1652815310000|2022-05-17 19:21:50|2057.49|2049.79|2058.16|2050.46|2058.39|2050.69|2057.49|2049.79|35
1652815320000|2022-05-17 19:22:00|2058.17|2050.47|2057.34|2049.64|2058.39|2050.69|2057.34|2049.64|37
1652815330000|2022-05-17 19:22:10|2057.26|2049.56|2055.53|2047.83|2057.53|2049.83|2055.49|2047.79|34
1652815340000|2022-05-17 19:22:20|2055.56|2047.86|2055.4|2047.7|2055.79|2048.09|2054.94|2047.24|36
1652815350000|2022-05-17 19:22:30|2055.35|2047.65|2054.3|2046.6|2055.39|2047.69|2054.1|2046.4|38
1652815360000|2022-05-17 19:22:40|2054.42|2046.72|2055.56|2047.86|2055.75|2048.05|2054.14|2046.44|38
1652815370000|2022-05-17 19:22:50|2055.54|2047.84|2055.87|2048.17|2056.91|2049.21|2055.54|2047.84|40
1652815380000|2022-05-17 19:23:00|2055.82|2048.12|2058.08|2050.38|2058.11|2050.41|2055.82|2048.12|38
1652815390000|2022-05-17 19:23:10|2058.06|2050.36|2058.78|2051.08|2058.78|2051.08|2057.47|2049.77|37
1652815400000|2022-05-17 19:23:20|2058.8|2051.1|2058.41|2050.71|2059.07|2051.37|2058.18|2050.48|35
1652815410000|2022-05-17 19:23:30|2058.21|2050.51|2057.14|2049.44|2058.21|2050.51|2057.14|2049.44|38
1652815420000|2022-05-17 19:23:40|2057.1|2049.4|2057.16|2049.46|2057.49|2049.79|2056.15|2048.45|40
1652815430000|2022-05-17 19:23:50|2057.29|2049.59|2057.03|2049.33|2058.07|2050.37|2055.93|2048.23|37
1652815440000|2022-05-17 19:24:00|2057.05|2049.35|2058.09|2050.39|2058.34|2050.64|2057.05|2049.35|40
1652815450000|2022-05-17 19:24:10|2058.17|2050.47|2057.19|2049.49|2058.26|2050.56|2056.96|2049.26|36
1652815460000|2022-05-17 19:24:20|2057.13|2049.43|2058.44|2050.74|2058.53|2050.83|2057.07|2049.37|39
1652815470000|2022-05-17 19:24:30|2058.42|2050.72|2058.08|2050.38|2058.48|2050.78|2057.93|2050.23|34
1652815480000|2022-05-17 19:24:40|2058.11|2050.41|2058.94|2051.24|2058.94|2051.24|2058.1|2050.4|38
1652815490000|2022-05-17 19:24:50|2058.93|2051.23|2057.83|2050.13|2058.93|2051.23|2057.73|2050.03|36
1652815500000|2022-05-17 19:25:00|2057.86|2050.16|2057.91|2050.21|2058.62|2050.92|2057.5|2049.8|37
1652815510000|2022-05-17 19:25:10|2057.94|2050.24|2057.78|2050.08|2057.94|2050.24|2056.89|2049.19|36
1652815520000|2022-05-17 19:25:20|2057.82|2050.12|2057.53|2049.83|2058|2050.3|2057.28|2049.58|35
1652815530000|2022-05-17 19:25:30|2057.57|2049.87|2058.77|2051.07|2059.12|2051.42|2057.32|2049.62|33
1652815540000|2022-05-17 19:25:40|2058.64|2050.94|2058.54|2050.84|2059.62|2051.92|2058.28|2050.58|34
1652815550000|2022-05-17 19:25:50|2058.53|2050.83|2058.14|2050.44|2058.58|2050.88|2058.14|2050.44|38
1652815560000|2022-05-17 19:26:00|2058.33|2050.63|2058.39|2050.69|2058.63|2050.93|2057.75|2050.05|37
1652815570000|2022-05-17 19:26:10|2058.34|2050.64|2057.53|2049.83|2058.35|2050.65|2057.53|2049.83|36
1652815580000|2022-05-17 19:26:20|2057.32|2049.62|2056.1|2048.4|2057.32|2049.62|2055.86|2048.16|39
1652815590000|2022-05-17 19:26:30|2056.04|2048.34|2056.52|2048.82|2056.87|2049.17|2055.98|2048.28|36
1652815600000|2022-05-17 19:26:40|2056.6|2048.9|2057.25|2049.55|2058.04|2050.34|2056.52|2048.82|38
1652815610000|2022-05-17 19:26:50|2057.31|2049.61|2057.37|2049.67|2057.55|2049.85|2057.16|2049.46|35
1652815620000|2022-05-17 19:27:00|2057.41|2049.71|2058.04|2050.34|2058.04|2050.34|2057.22|2049.52|35
1652815630000|2022-05-17 19:27:10|2058.08|2050.38|2058.17|2050.47|2058.53|2050.83|2058.08|2050.38|39
1652815640000|2022-05-17 19:27:20|2058.13|2050.43|2058.21|2050.51|2058.37|2050.67|2057.81|2050.11|36
1652815650000|2022-05-17 19:27:30|2058.23|2050.53|2058.27|2050.57|2058.99|2051.29|2057.97|2050.27|39
1652815660000|2022-05-17 19:27:40|2057.81|2050.11|2058.55|2050.85|2058.59|2050.89|2057.69|2049.99|40
1652815670000|2022-05-17 19:27:50|2058.54|2050.84|2058.13|2050.43|2058.67|2050.97|2058.07|2050.37|37
1652815680000|2022-05-17 19:28:00|2058.12|2050.42|2057.86|2050.16|2059.17|2051.47|2057.8|2050.1|37
1652815690000|2022-05-17 19:28:10|2057.8|2050.1|2056.6|2048.9|2057.8|2050.1|2056.34|2048.64|39
1652815700000|2022-05-17 19:28:20|2056.65|2048.95|2057.43|2049.73|2057.43|2049.73|2056|2048.3|36
1652815710000|2022-05-17 19:28:30|2057.3|2049.6|2057.3|2049.6|2057.33|2049.63|2056.38|2048.68|38
1652815720000|2022-05-17 19:28:40|2057.31|2049.61|2057.54|2049.84|2058.04|2050.34|2057.18|2049.48|39
1652815730000|2022-05-17 19:28:50|2057.6|2049.9|2057.5|2049.8|2058.29|2050.59|2057.41|2049.71|38
1652815740000|2022-05-17 19:29:00|2057.71|2050.01|2057.27|2049.57|2057.92|2050.22|2057.15|2049.45|37
1652815750000|2022-05-17 19:29:10|2057.33|2049.63|2058.63|2050.93|2058.68|2050.98|2057.21|2049.51|38
1652815760000|2022-05-17 19:29:20|2058.64|2050.94|2057.87|2050.17|2058.69|2050.99|2057.42|2049.72|38
1652815770000|2022-05-17 19:29:30|2057.69|2049.99|2058.07|2050.37|2058.21|2050.51|2057.67|2049.97|36
1652815780000|2022-05-17 19:29:40|2058.09|2050.39|2058.73|2051.03|2058.75|2051.05|2058.07|2050.37|36
1652815790000|2022-05-17 19:29:50|2058.59|2050.89|2058.55|2050.85|2058.79|2051.09|2057.99|2050.29|34
1652815800000|2022-05-17 19:30:00|2058.54|2050.84|2058.44|2050.74|2059.04|2051.34|2058.25|2050.55|37
1652815810000|2022-05-17 19:30:10|2058.45|2050.75|2058.21|2050.51|2058.45|2050.75|2057.68|2049.98|37
1652815820000|2022-05-17 19:30:20|2058.13|2050.43|2059.54|2051.84|2059.64|2051.94|2058.13|2050.43|36
1652815830000|2022-05-17 19:30:30|2059.33|2051.63|2059.29|2051.59|2059.62|2051.92|2059.03|2051.33|36
1652815840000|2022-05-17 19:30:40|2059.37|2051.67|2059.33|2051.63|2059.48|2051.78|2059.11|2051.41|38
1652815850000|2022-05-17 19:30:50|2059.2|2051.5|2058.83|2051.13|2059.27|2051.57|2058.72|2051.02|30
1652815860000|2022-05-17 19:31:00|2058.89|2051.19|2059.67|2051.97|2059.77|2052.07|2058.78|2051.08|36
1652815870000|2022-05-17 19:31:10|2059.63|2051.93|2060.49|2052.79|2061.33|2053.63|2059.29|2051.59|36
1652815880000|2022-05-17 19:31:20|2060.08|2052.38|2062.15|2054.45|2062.15|2054.45|2060.05|2052.35|36
1652815890000|2022-05-17 19:31:30|2061.88|2054.18|2062.01|2054.31|2062.51|2054.81|2061.79|2054.09|37
1652815900000|2022-05-17 19:31:40|2062.08|2054.38|2061.14|2053.44|2062.13|2054.43|2060.99|2053.29|39
1652815910000|2022-05-17 19:31:50|2060.75|2053.05|2060.6|2052.9|2060.85|2053.15|2059.91|2052.21|36
1652815920000|2022-05-17 19:32:00|2060.59|2052.89|2059.32|2051.62|2060.59|2052.89|2059.32|2051.62|38
1652815930000|2022-05-17 19:32:10|2059.24|2051.54|2059.69|2051.99|2059.91|2052.21|2059.24|2051.54|36
1652815940000|2022-05-17 19:32:20|2059.64|2051.94|2060.71|2053.01|2060.71|2053.01|2059.54|2051.84|38
1652815950000|2022-05-17 19:32:30|2060.7|2053|2060.18|2052.48|2060.77|2053.07|2060.11|2052.41|34
1652815960000|2022-05-17 19:32:40|2060.29|2052.59|2059.01|2051.31|2061.29|2053.59|2059.01|2051.31|38
1652815970000|2022-05-17 19:32:50|2059.11|2051.41|2059.11|2051.41|2059.47|2051.77|2059|2051.3|39
1652815980000|2022-05-17 19:33:00|2059.03|2051.33|2060.34|2052.64|2060.34|2052.64|2058.77|2051.07|37
1652815990000|2022-05-17 19:33:10|2060.21|2052.51|2058.97|2051.27|2060.21|2052.51|2058.85|2051.15|40
1652816000000|2022-05-17 19:33:20|2058.86|2051.16|2059.29|2051.59|2059.57|2051.87|2058.84|2051.14|36
1652816010000|2022-05-17 19:33:30|2059.42|2051.72|2061.39|2053.69|2061.42|2053.72|2059.42|2051.72|38
1652816020000|2022-05-17 19:33:40|2061.43|2053.73|2060.95|2053.25|2061.77|2054.07|2060.84|2053.14|36
1652816030000|2022-05-17 19:33:50|2061.22|2053.52|2061.08|2053.38|2061.49|2053.79|2061.08|2053.38|39
1652816040000|2022-05-17 19:34:00|2061.11|2053.41|2062.25|2054.55|2062.25|2054.55|2061.11|2053.41|32
1652816050000|2022-05-17 19:34:10|2062.28|2054.58|2064.71|2057.01|2065.02|2057.32|2062.27|2054.57|35
1652816060000|2022-05-17 19:34:20|2064.48|2056.78|2063.46|2055.76|2064.87|2057.17|2063.24|2055.54|36
1652816070000|2022-05-17 19:34:30|2063.57|2055.87|2062.62|2054.92|2063.84|2056.14|2062.57|2054.87|37
1652816080000|2022-05-17 19:34:40|2062.63|2054.93|2062.66|2054.96|2062.78|2055.08|2062.09|2054.39|37
1652816090000|2022-05-17 19:34:50|2062.57|2054.87|2063.94|2056.24|2064.02|2056.32|2062.57|2054.87|37
1652816100000|2022-05-17 19:35:00|2063.95|2056.25|2064.37|2056.67|2065.23|2057.53|2063.95|2056.25|40
1652816110000|2022-05-17 19:35:10|2064.13|2056.43|2063.96|2056.26|2064.13|2056.43|2063.82|2056.12|38
1652816120000|2022-05-17 19:35:20|2064.08|2056.38|2065.06|2057.36|2065.36|2057.66|2064.08|2056.38|33
1652816130000|2022-05-17 19:35:30|2065.49|2057.79|2065.4|2057.7|2065.53|2057.83|2064.51|2056.81|36
1652816140000|2022-05-17 19:35:40|2065.5|2057.8|2066.32|2058.62|2066.47|2058.77|2065.36|2057.66|35
1652816150000|2022-05-17 19:35:50|2065.83|2058.13|2065.45|2057.75|2066.43|2058.73|2065.45|2057.75|37
1652816160000|2022-05-17 19:36:00|2065.39|2057.69|2065.49|2057.79|2065.78|2058.08|2065.28|2057.58|36
1652816170000|2022-05-17 19:36:10|2065.42|2057.72|2065.37|2057.67|2065.66|2057.96|2065.06|2057.36|40
1652816180000|2022-05-17 19:36:20|2065.35|2057.65|2064.33|2056.63|2065.46|2057.76|2064.33|2056.63|37
1652816190000|2022-05-17 19:36:30|2064.37|2056.67|2064.21|2056.51|2064.61|2056.91|2063.51|2055.81|36
1652816200000|2022-05-17 19:36:40|2064|2056.3|2065.12|2057.42|2065.42|2057.72|2064|2056.3|37
1652816210000|2022-05-17 19:36:50|2065.11|2057.41|2064.95|2057.25|2065.15|2057.45|2064.55|2056.85|35
1652816220000|2022-05-17 19:37:00|2064.96|2057.26|2064.95|2057.25|2065.48|2057.78|2064.63|2056.93|37
1652816230000|2022-05-17 19:37:10|2064.85|2057.15|2064.84|2057.14|2065.5|2057.8|2064.84|2057.14|36
1652816240000|2022-05-17 19:37:20|2064.86|2057.16|2064.85|2057.15|2064.9|2057.2|2064.61|2056.91|37
1652816250000|2022-05-17 19:37:30|2064.93|2057.23|2065.82|2058.12|2065.82|2058.12|2064.87|2057.17|35
1652816260000|2022-05-17 19:37:40|2065.85|2058.15|2064.82|2057.12|2065.88|2058.18|2064.76|2057.06|36
1652816270000|2022-05-17 19:37:50|2065.02|2057.32|2066.72|2059.02|2066.94|2059.24|2064.96|2057.26|36
1652816280000|2022-05-17 19:38:00|2066.65|2058.95|2065.33|2057.63|2066.65|2058.95|2064.74|2057.04|34
1652816290000|2022-05-17 19:38:10|2065.31|2057.61|2064.81|2057.11|2065.31|2057.61|2064.52|2056.82|36
1652816300000|2022-05-17 19:38:20|2064.79|2057.09|2064.37|2056.67|2064.79|2057.09|2064.09|2056.39|37
1652816310000|2022-05-17 19:38:30|2064.35|2056.65|2064.3|2056.6|2064.41|2056.71|2064.17|2056.47|34
1652816320000|2022-05-17 19:38:40|2064.29|2056.59|2064.15|2056.45|2064.43|2056.73|2064.07|2056.37|29
1652816330000|2022-05-17 19:38:50|2064.13|2056.43|2063.78|2056.08|2064.16|2056.46|2063.52|2055.82|37
1652816340000|2022-05-17 19:39:00|2063.66|2055.96|2063.05|2055.35|2064.18|2056.48|2063.05|2055.35|38
1652816350000|2022-05-17 19:39:10|2062.97|2055.27|2063.13|2055.43|2063.31|2055.61|2062.91|2055.21|38
1652816360000|2022-05-17 19:39:20|2063.08|2055.38|2062.95|2055.25|2063.22|2055.52|2062.87|2055.17|34
1652816370000|2022-05-17 19:39:30|2062.54|2054.84|2061.49|2053.79|2062.54|2054.84|2061.43|2053.73|31
1652816380000|2022-05-17 19:39:40|2061.48|2053.78|2061.26|2053.56|2061.95|2054.25|2060.8|2053.1|28
1652816390000|2022-05-17 19:39:50|2060.79|2053.09|2059.74|2052.04|2061.04|2053.34|2059.72|2052.02|37
1652816400000|2022-05-17 19:40:00|2059.75|2052.05|2058.62|2050.92|2060.18|2052.48|2058.16|2050.46|30
1652816410000|2022-05-17 19:40:10|2058.35|2050.65|2058.2|2050.5|2058.48|2050.78|2057.93|2050.23|28
1652816420000|2022-05-17 19:40:20|2058.22|2050.52|2058.32|2050.62|2058.64|2050.94|2058.02|2050.32|28
1652816430000|2022-05-17 19:40:30|2057.76|2050.06|2058.81|2051.11|2058.81|2051.11|2057.63|2049.93|35
1652816440000|2022-05-17 19:40:40|2058.78|2051.08|2058.7|2051|2059.09|2051.39|2057.96|2050.26|35
1652816450000|2022-05-17 19:40:50|2058.62|2050.92|2060.02|2052.32|2060.06|2052.36|2058.62|2050.92|36
1652816460000|2022-05-17 19:41:00|2059.98|2052.28|2058.26|2050.56|2060.05|2052.35|2058.24|2050.54|37
1652816470000|2022-05-17 19:41:10|2058.34|2050.64|2057.68|2049.98|2058.48|2050.78|2057.68|2049.98|31
1652816480000|2022-05-17 19:41:20|2057.6|2049.9|2057.9|2050.2|2058.57|2050.87|2057.6|2049.9|35
1652816490000|2022-05-17 19:41:30|2057.89|2050.19|2058.51|2050.81|2058.57|2050.87|2057.84|2050.14|31
1652816500000|2022-05-17 19:41:40|2058.57|2050.87|2058.1|2050.4|2058.78|2051.08|2057.9|2050.2|37
1652816510000|2022-05-17 19:41:50|2058.06|2050.36|2058.2|2050.5|2058.39|2050.69|2058.03|2050.33|36
1652816520000|2022-05-17 19:42:00|2058.19|2050.49|2058.04|2050.34|2058.66|2050.96|2058.03|2050.33|38
1652816530000|2022-05-17 19:42:10|2058.06|2050.36|2057.32|2049.62|2058.06|2050.36|2056.96|2049.26|35
1652816540000|2022-05-17 19:42:20|2057.39|2049.69|2057.83|2050.13|2057.87|2050.17|2057.24|2049.54|38
1652816550000|2022-05-17 19:42:30|2057.85|2050.15|2058.42|2050.72|2058.44|2050.74|2057.81|2050.11|34
1652816560000|2022-05-17 19:42:40|2058.45|2050.75|2057.66|2049.96|2058.45|2050.75|2057.6|2049.9|37
1652816570000|2022-05-17 19:42:50|2057.68|2049.98|2058.72|2051.02|2058.77|2051.07|2057.68|2049.98|36
1652816580000|2022-05-17 19:43:00|2058.7|2051|2058.89|2051.19|2059.14|2051.44|2058.54|2050.84|38
1652816590000|2022-05-17 19:43:10|2058.91|2051.21|2059.07|2051.37|2059.07|2051.37|2058.38|2050.68|35
1652816600000|2022-05-17 19:43:20|2058.96|2051.26|2058.24|2050.54|2058.98|2051.28|2058.11|2050.41|35
1652816610000|2022-05-17 19:43:30|2058.12|2050.42|2058.04|2050.34|2058.22|2050.52|2058.01|2050.31|38
1652816620000|2022-05-17 19:43:40|2058.12|2050.42|2058.46|2050.76|2058.55|2050.85|2057.63|2049.93|38
1652816630000|2022-05-17 19:43:50|2058.35|2050.65|2058.85|2051.15|2059.15|2051.45|2058.32|2050.62|37
1652816640000|2022-05-17 19:44:00|2058.93|2051.23|2058.76|2051.06|2059.07|2051.37|2058.63|2050.93|32
1652816650000|2022-05-17 19:44:10|2058.78|2051.08|2058.18|2050.48|2058.8|2051.1|2058.18|2050.48|37
1652816660000|2022-05-17 19:44:20|2058.08|2050.38|2057.28|2049.58|2058.18|2050.48|2057.2|2049.5|37
1652816670000|2022-05-17 19:44:30|2057.18|2049.48|2057.11|2049.41|2057.18|2049.48|2056.56|2048.86|37
1652816680000|2022-05-17 19:44:40|2057.27|2049.57|2057.24|2049.54|2057.65|2049.95|2057.02|2049.32|38
1652816690000|2022-05-17 19:44:50|2057.13|2049.43|2057.44|2049.74|2057.52|2049.82|2057|2049.3|34
1652816700000|2022-05-17 19:45:00|2057.43|2049.73|2056.64|2048.94|2057.43|2049.73|2056.51|2048.81|38
1652816710000|2022-05-17 19:45:10|2056.43|2048.73|2054.96|2047.26|2056.43|2048.73|2054.96|2047.26|35
1652816720000|2022-05-17 19:45:20|2054.61|2046.91|2053.18|2045.48|2055.22|2047.52|2053.18|2045.48|37
1652816730000|2022-05-17 19:45:30|2053.55|2045.85|2054.05|2046.35|2054.55|2046.85|2053.2|2045.5|37
1652816740000|2022-05-17 19:45:40|2054.19|2046.49|2053.91|2046.21|2054.83|2047.13|2053.91|2046.21|38
1652816750000|2022-05-17 19:45:50|2053.92|2046.22|2052.03|2044.33|2053.94|2046.24|2051.61|2043.91|39
1652816760000|2022-05-17 19:46:00|2052.02|2044.32|2052.03|2044.33|2052.52|2044.82|2051.48|2043.78|36
1652816770000|2022-05-17 19:46:10|2052|2044.3|2052.51|2044.81|2052.54|2044.84|2051.49|2043.79|39
1652816780000|2022-05-17 19:46:20|2052.5|2044.8|2050.95|2043.25|2052.56|2044.86|2050.95|2043.25|33
1652816790000|2022-05-17 19:46:30|2050.99|2043.29|2051.65|2043.95|2052.11|2044.41|2050.86|2043.16|36
1652816800000|2022-05-17 19:46:40|2051.61|2043.91|2051.11|2043.41|2051.69|2043.99|2051.07|2043.37|37
1652816810000|2022-05-17 19:46:50|2051.3|2043.6|2050.64|2042.94|2051.54|2043.84|2050.49|2042.79|34
1652816820000|2022-05-17 19:47:00|2050.62|2042.92|2051.32|2043.62|2052.06|2044.36|2050.5|2042.8|37
1652816830000|2022-05-17 19:47:10|2051.3|2043.6|2049.89|2042.19|2052.42|2044.72|2049.89|2042.19|36
1652816840000|2022-05-17 19:47:20|2050.01|2042.31|2049.57|2041.87|2050.01|2042.31|2049.37|2041.67|34
1652816850000|2022-05-17 19:47:30|2049.49|2041.79|2047.32|2039.62|2049.69|2041.99|2047.32|2039.62|36
1652816860000|2022-05-17 19:47:40|2046.66|2038.96|2045.94|2038.24|2046.75|2039.05|2045.25|2037.55|38
1652816870000|2022-05-17 19:47:50|2045.87|2038.17|2044.63|2036.93|2045.87|2038.17|2044.26|2036.56|36
1652816880000|2022-05-17 19:48:00|2044.38|2036.68|2045.86|2038.16|2045.86|2038.16|2044.09|2036.39|36
1652816890000|2022-05-17 19:48:10|2045.83|2038.13|2045.69|2037.99|2046.46|2038.76|2045.53|2037.83|36
1652816900000|2022-05-17 19:48:20|2045.65|2037.95|2045.55|2037.85|2045.95|2038.25|2045.38|2037.68|36
1652816910000|2022-05-17 19:48:30|2045.5|2037.8|2046.81|2039.11|2046.81|2039.11|2045.5|2037.8|36
1652816920000|2022-05-17 19:48:40|2046.97|2039.27|2044.4|2036.7|2046.97|2039.27|2044.4|2036.7|39
1652816930000|2022-05-17 19:48:50|2044.29|2036.59|2044.36|2036.66|2044.99|2037.29|2044.25|2036.55|39
1652816940000|2022-05-17 19:49:00|2044.4|2036.7|2043.6|2035.9|2044.4|2036.7|2043.25|2035.55|40
1652816950000|2022-05-17 19:49:10|2043.61|2035.91|2043.9|2036.2|2044.19|2036.49|2042.9|2035.2|34
1652816960000|2022-05-17 19:49:20|2043.84|2036.14|2044.42|2036.72|2044.42|2036.72|2043.16|2035.46|40
1652816970000|2022-05-17 19:49:30|2044.55|2036.85|2044.37|2036.67|2044.9|2037.2|2044.11|2036.41|38
1652816980000|2022-05-17 19:49:40|2044.48|2036.78|2044.61|2036.91|2045.51|2037.81|2044.48|2036.78|35
1652816990000|2022-05-17 19:49:50|2044.45|2036.75|2043.56|2035.86|2044.45|2036.75|2043.08|2035.38|34
1652817000000|2022-05-17 19:50:00|2043.68|2035.98|2044.39|2036.69|2044.5|2036.8|2043.43|2035.73|36
1652817010000|2022-05-17 19:50:10|2044.42|2036.72|2045.18|2037.48|2045.18|2037.48|2044.04|2036.34|38
1652817020000|2022-05-17 19:50:20|2045.32|2037.62|2044.98|2037.28|2046.14|2038.44|2044.98|2037.28|38
1652817030000|2022-05-17 19:50:30|2045.02|2037.32|2043.82|2036.12|2045.02|2037.32|2043.58|2035.88|40
1652817040000|2022-05-17 19:50:40|2043.87|2036.17|2044.54|2036.84|2044.92|2037.22|2043.79|2036.09|39
1652817050000|2022-05-17 19:50:50|2044.38|2036.68|2045.02|2037.32|2045.27|2037.57|2044.38|2036.68|36
1652817060000|2022-05-17 19:51:00|2045|2037.3|2046.75|2039.05|2046.75|2039.05|2044.94|2037.24|38
1652817070000|2022-05-17 19:51:10|2047.11|2039.41|2047.94|2040.24|2047.94|2040.24|2046.5|2038.8|40
1652817080000|2022-05-17 19:51:20|2048.11|2040.41|2048.53|2040.83|2048.79|2041.09|2048.08|2040.38|37
1652817090000|2022-05-17 19:51:30|2048.85|2041.15|2048.04|2040.34|2048.85|2041.15|2047.93|2040.23|36
1652817100000|2022-05-17 19:51:40|2047.92|2040.22|2047.49|2039.79|2047.92|2040.22|2047.05|2039.35|37
1652817110000|2022-05-17 19:51:50|2047.43|2039.73|2047.06|2039.36|2047.89|2040.19|2047.06|2039.36|40
1652817120000|2022-05-17 19:52:00|2047|2039.3|2046.89|2039.19|2047.05|2039.35|2046.61|2038.91|36
1652817130000|2022-05-17 19:52:10|2046.95|2039.25|2045.91|2038.21|2046.95|2039.25|2045.16|2037.46|36
1652817140000|2022-05-17 19:52:20|2045.8|2038.1|2045.57|2037.87|2046.14|2038.44|2045.51|2037.81|36
1652817150000|2022-05-17 19:52:30|2045.8|2038.1|2046.73|2039.03|2047.05|2039.35|2045.28|2037.58|38
1652817160000|2022-05-17 19:52:40|2046.79|2039.09|2046.75|2039.05|2047.07|2039.37|2046.63|2038.93|36
1652817170000|2022-05-17 19:52:50|2046.66|2038.96|2045.99|2038.29|2046.79|2039.09|2045.53|2037.83|37
1652817180000|2022-05-17 19:53:00|2045.98|2038.28|2045.11|2037.41|2046.34|2038.64|2045.11|2037.41|36
1652817190000|2022-05-17 19:53:10|2045.13|2037.43|2045.28|2037.58|2045.86|2038.16|2045.13|2037.43|33
1652817200000|2022-05-17 19:53:20|2045.25|2037.55|2045.85|2038.15|2045.95|2038.25|2045.25|2037.55|31
1652817210000|2022-05-17 19:53:30|2045.89|2038.19|2047.22|2039.52|2047.26|2039.56|2045.85|2038.15|34
1652817220000|2022-05-17 19:53:40|2047.18|2039.48|2046.98|2039.28|2047.24|2039.54|2046.76|2039.06|39
1652817230000|2022-05-17 19:53:50|2047.27|2039.57|2046.27|2038.57|2047.27|2039.57|2045.37|2037.67|38
1652817240000|2022-05-17 19:54:00|2046.2|2038.5|2044.9|2037.2|2046.29|2038.59|2044.6|2036.9|36
1652817250000|2022-05-17 19:54:10|2044.82|2037.12|2044.83|2037.13|2045.14|2037.44|2044.47|2036.77|34
1652817260000|2022-05-17 19:54:20|2044.78|2037.08|2045.42|2037.72|2045.47|2037.77|2044.54|2036.84|37
1652817270000|2022-05-17 19:54:30|2045.44|2037.74|2045.03|2037.33|2045.44|2037.74|2044.67|2036.97|36
1652817280000|2022-05-17 19:54:40|2045.02|2037.32|2046.35|2038.65|2046.38|2038.68|2045.02|2037.32|37
1652817290000|2022-05-17 19:54:50|2046.53|2038.83|2046.28|2038.58|2046.64|2038.94|2046.2|2038.5|34
1652817300000|2022-05-17 19:55:00|2046.49|2038.79|2046.16|2038.46|2046.49|2038.79|2045.12|2037.42|38
1652817310000|2022-05-17 19:55:10|2046.15|2038.45|2046.53|2038.83|2046.83|2039.13|2046.07|2038.37|37
1652817320000|2022-05-17 19:55:20|2046.59|2038.89|2046.92|2039.22|2046.92|2039.22|2046.17|2038.47|38
1652817330000|2022-05-17 19:55:30|2046.99|2039.29|2046.34|2038.64|2047.53|2039.83|2046.11|2038.41|37
1652817340000|2022-05-17 19:55:40|2046.46|2038.76|2046.74|2039.04|2046.89|2039.19|2046.34|2038.64|34
1652817350000|2022-05-17 19:55:50|2046.73|2039.03|2046.78|2039.08|2047.09|2039.39|2046.61|2038.91|38
1652817360000|2022-05-17 19:56:00|2046.83|2039.13|2047.54|2039.84|2047.8|2040.1|2046.73|2039.03|37
1652817370000|2022-05-17 19:56:10|2047.58|2039.88|2048.79|2041.09|2048.79|2041.09|2047.26|2039.56|32
1652817380000|2022-05-17 19:56:20|2048.86|2041.16|2050.03|2042.33|2050.33|2042.63|2048.12|2040.42|33
1652817390000|2022-05-17 19:56:30|2049.89|2042.19|2049.8|2042.1|2050.28|2042.58|2049.28|2041.58|37
1652817400000|2022-05-17 19:56:40|2049.85|2042.15|2049.96|2042.26|2050.12|2042.42|2049.37|2041.67|31
1652817410000|2022-05-17 19:56:50|2050.11|2042.41|2049.8|2042.1|2050.22|2042.52|2049.35|2041.65|34
1652817420000|2022-05-17 19:57:00|2049.97|2042.27|2050.22|2042.52|2050.78|2043.08|2049.95|2042.25|37
1652817430000|2022-05-17 19:57:10|2050.18|2042.48|2049.33|2041.63|2050.18|2042.48|2049.32|2041.62|38
1652817440000|2022-05-17 19:57:20|2049.36|2041.66|2049.06|2041.36|2049.39|2041.69|2048.66|2040.96|38
1652817450000|2022-05-17 19:57:30|2049.08|2041.38|2049.79|2042.09|2049.79|2042.09|2048.32|2040.62|38
1652817460000|2022-05-17 19:57:40|2049.77|2042.07|2049.75|2042.05|2049.77|2042.07|2049.49|2041.79|29
1652817470000|2022-05-17 19:57:50|2049.71|2042.01|2049.63|2041.93|2049.88|2042.18|2049.53|2041.83|29
1652817480000|2022-05-17 19:58:00|2049.7|2042|2050.09|2042.39|2050.31|2042.61|2049.64|2041.94|38
1652817490000|2022-05-17 19:58:10|2050.07|2042.37|2050.45|2042.75|2050.45|2042.75|2050.04|2042.34|39
1652817500000|2022-05-17 19:58:20|2050.41|2042.71|2050.46|2042.76|2050.51|2042.81|2049.97|2042.27|37
1652817510000|2022-05-17 19:58:30|2050.45|2042.75|2049.72|2042.02|2050.45|2042.75|2049.44|2041.74|35
1652817520000|2022-05-17 19:58:40|2049.49|2041.79|2049.58|2041.88|2050.19|2042.49|2049.32|2041.62|36
1652817530000|2022-05-17 19:58:50|2049.6|2041.9|2048.96|2041.26|2049.65|2041.95|2048.61|2040.91|32
1652817540000|2022-05-17 19:59:00|2048.92|2041.22|2047.43|2039.73|2048.98|2041.28|2047.43|2039.73|38
1652817550000|2022-05-17 19:59:10|2047.55|2039.85|2046.81|2039.11|2047.55|2039.85|2046.67|2038.97|40
1652817560000|2022-05-17 19:59:20|2046.95|2039.25|2044.86|2037.16|2046.96|2039.26|2044.75|2037.05|36
1652817570000|2022-05-17 19:59:30|2044.56|2036.86|2044.56|2036.86|2045.14|2037.44|2044.45|2036.75|38
1652817580000|2022-05-17 19:59:40|2044.64|2036.94|2047.17|2039.47|2047.17|2039.47|2044.64|2036.94|36
1652817590000|2022-05-17 19:59:50|2047.04|2039.34|2047.87|2040.17|2048.44|2040.74|2046.96|2039.26|36
1652817600000|2022-05-17 20:00:00|2047.89|2040.19|2046.53|2038.83|2048.04|2040.34|2046.53|2038.83|36
1652817610000|2022-05-17 20:00:10|2046.56|2038.86|2047.27|2039.57|2047.27|2039.57|2045.67|2037.97|35
1652817620000|2022-05-17 20:00:20|2047.33|2039.63|2045.98|2038.28|2047.86|2040.16|2045.98|2038.28|37
1652817630000|2022-05-17 20:00:30|2046.46|2038.76|2046.98|2039.28|2047.29|2039.59|2045.69|2037.99|39
1652817640000|2022-05-17 20:00:40|2046.96|2039.26|2046.77|2039.07|2047.38|2039.68|2046.6|2038.9|39
1652817650000|2022-05-17 20:00:50|2046.72|2039.02|2046.68|2038.98|2046.86|2039.16|2046.19|2038.49|36
1652817660000|2022-05-17 20:01:00|2046.72|2039.02|2046.41|2038.71|2046.8|2039.1|2046.36|2038.66|35
1652817670000|2022-05-17 20:01:10|2046.38|2038.68|2046.81|2039.11|2046.81|2039.11|2046.38|2038.68|35
1652817680000|2022-05-17 20:01:20|2046.8|2039.1|2046.44|2038.74|2047.19|2039.49|2046.44|2038.74|35
1652817690000|2022-05-17 20:01:30|2046.63|2038.93|2046.28|2038.58|2046.67|2038.97|2045.92|2038.22|32
1652817700000|2022-05-17 20:01:40|2046.29|2038.59|2046.24|2038.54|2046.56|2038.86|2046.2|2038.5|34
1652817710000|2022-05-17 20:01:50|2046.54|2038.84|2046.88|2039.18|2046.88|2039.18|2046.24|2038.54|38
1652817720000|2022-05-17 20:02:00|2047.03|2039.33|2047.89|2040.19|2047.89|2040.19|2047.03|2039.33|33
1652817730000|2022-05-17 20:02:10|2047.81|2040.11|2048.77|2041.07|2048.77|2041.07|2047.8|2040.1|33
1652817740000|2022-05-17 20:02:20|2048.33|2040.63|2048.89|2041.19|2048.89|2041.19|2048.2|2040.5|34
1652817750000|2022-05-17 20:02:30|2048.77|2041.07|2048.34|2040.64|2048.97|2041.27|2048.34|2040.64|21
1652817760000|2022-05-17 20:02:40|2048.74|2041.04|2048.21|2040.51|2048.79|2041.09|2048.14|2040.44|29
1652817770000|2022-05-17 20:02:50|2048.46|2040.76|2047.72|2040.02|2048.46|2040.76|2047.47|2039.77|27
1652817780000|2022-05-17 20:03:00|2047.61|2039.91|2047.9|2040.2|2048.1|2040.4|2047.61|2039.91|27
1652817790000|2022-05-17 20:03:10|2047.83|2040.13|2048.09|2040.39|2048.13|2040.43|2047.28|2039.58|31
1652817800000|2022-05-17 20:03:20|2048.13|2040.43|2048.44|2040.74|2048.54|2040.84|2047.91|2040.21|35
1652817810000|2022-05-17 20:03:30|2048.57|2040.87|2048.15|2040.45|2048.57|2040.87|2048.15|2040.45|33
1652817820000|2022-05-17 20:03:40|2048.09|2040.39|2048.33|2040.63|2048.56|2040.86|2048.08|2040.38|33
1652817830000|2022-05-17 20:03:50|2048.31|2040.61|2048.27|2040.57|2048.53|2040.83|2048.23|2040.53|34
1652817840000|2022-05-17 20:04:00|2048.35|2040.65|2048.19|2040.49|2048.54|2040.84|2048.16|2040.46|34
1652817850000|2022-05-17 20:04:10|2048.15|2040.45|2048.28|2040.58|2048.48|2040.78|2048.14|2040.44|30
1652817860000|2022-05-17 20:04:20|2048.25|2040.55|2048.18|2040.48|2048.45|2040.75|2048.14|2040.44|28
1652817870000|2022-05-17 20:04:30|2048.14|2040.44|2047.46|2039.76|2048.27|2040.57|2047.21|2039.51|30
1652817880000|2022-05-17 20:04:40|2047.5|2039.8|2047.09|2039.39|2047.54|2039.84|2047.01|2039.31|33
1652817890000|2022-05-17 20:04:50|2047.03|2039.33|2046.44|2038.74|2047.03|2039.33|2046.44|2038.74|26
1652817900000|2022-05-17 20:05:00|2046.45|2038.75|2045.38|2037.68|2046.45|2038.75|2045.38|2037.68|34
1652817910000|2022-05-17 20:05:10|2045.55|2037.85|2044.58|2036.88|2045.62|2037.92|2044.36|2036.66|33
1652817920000|2022-05-17 20:05:20|2044.56|2036.86|2044.91|2037.21|2044.94|2037.24|2044.15|2036.45|31
1652817930000|2022-05-17 20:05:30|2044.79|2037.09|2044.68|2036.98|2044.82|2037.12|2044.53|2036.83|33
1652817940000|2022-05-17 20:05:40|2044.79|2037.09|2044.6|2036.9|2044.79|2037.09|2044.5|2036.8|34
1652817950000|2022-05-17 20:05:50|2044.62|2036.92|2044.65|2036.95|2044.65|2036.95|2044.33|2036.63|33
1652817960000|2022-05-17 20:06:00|2044.49|2036.79|2043.95|2036.25|2044.78|2037.08|2043.95|2036.25|32
1652817970000|2022-05-17 20:06:10|2043.98|2036.28|2043.67|2035.97|2043.98|2036.28|2043.11|2035.41|34
1652817980000|2022-05-17 20:06:20|2043.82|2036.12|2043.76|2036.06|2043.93|2036.23|2043.59|2035.89|30
1652817990000|2022-05-17 20:06:30|2043.84|2036.14|2043.6|2035.9|2043.84|2036.14|2043.16|2035.46|38
1652818000000|2022-05-17 20:06:40|2043.62|2035.92|2045.06|2037.36|2045.15|2037.45|2043.62|2035.92|32
1652818010000|2022-05-17 20:06:50|2045.26|2037.56|2045.71|2038.01|2045.77|2038.07|2045.26|2037.56|25
1652818020000|2022-05-17 20:07:00|2045.8|2038.1|2046.72|2039.02|2046.93|2039.23|2045.8|2038.1|24
1652818030000|2022-05-17 20:07:10|2046.84|2039.14|2047.78|2040.08|2047.78|2040.08|2046.72|2039.02|15
1652818040000|2022-05-17 20:07:20|2047.85|2040.15|2048.01|2040.31|2048.01|2040.31|2047.85|2040.15|15
1652818050000|2022-05-17 20:07:30|2048.07|2040.37|2048.68|2040.98|2048.68|2040.98|2048.07|2040.37|11
1652818060000|2022-05-17 20:07:40|2048.67|2040.97|2048.64|2040.94|2048.71|2041.01|2048.4|2040.7|35
1652818070000|2022-05-17 20:07:50|2048.69|2040.99|2048.7|2041|2048.73|2041.03|2048.31|2040.61|35
1652818080000|2022-05-17 20:08:00|2048.71|2041.01|2047.6|2039.9|2048.74|2041.04|2047.6|2039.9|35
1652818090000|2022-05-17 20:08:10|2047.91|2040.21|2048.19|2040.49|2048.19|2040.49|2047.05|2039.35|35
1652818100000|2022-05-17 20:08:20|2048.22|2040.52|2046.81|2039.11|2048.22|2040.52|2046.66|2038.96|36
1652818110000|2022-05-17 20:08:30|2046.88|2039.18|2046.16|2038.46|2047.38|2039.68|2046.11|2038.41|37
1652818120000|2022-05-17 20:08:40|2046.19|2038.49|2046.03|2038.33|2046.48|2038.78|2045.97|2038.27|32
1652818130000|2022-05-17 20:08:50|2046.02|2038.32|2045.49|2037.79|2046.02|2038.32|2045.17|2037.47|33
1652818140000|2022-05-17 20:09:00|2045.51|2037.81|2044.62|2036.92|2045.54|2037.84|2044.53|2036.83|39
1652818150000|2022-05-17 20:09:10|2044.65|2036.95|2044.71|2037.01|2045.1|2037.4|2044.58|2036.88|35
1652818160000|2022-05-17 20:09:20|2044.77|2037.07|2044.23|2036.53|2044.77|2037.07|2044.22|2036.52|34
1652818170000|2022-05-17 20:09:30|2044.24|2036.54|2044.1|2036.4|2044.29|2036.59|2043.9|2036.2|31
1652818180000|2022-05-17 20:09:40|2044.07|2036.37|2045.72|2038.02|2045.74|2038.04|2044.07|2036.37|38
1652818190000|2022-05-17 20:09:50|2045.78|2038.08|2045.8|2038.1|2045.93|2038.23|2045.74|2038.04|24
1652818200000|2022-05-17 20:10:00|2045.79|2038.09|2044.77|2037.07|2045.8|2038.1|2044.77|2037.07|37
1652818210000|2022-05-17 20:10:10|2044.79|2037.09|2044.5|2036.8|2044.88|2037.18|2044.34|2036.64|33
1652818220000|2022-05-17 20:10:20|2044.51|2036.81|2045.09|2037.39|2045.1|2037.4|2044.5|2036.8|36
1652818230000|2022-05-17 20:10:30|2045.08|2037.38|2044.94|2037.24|2045.1|2037.4|2044.77|2037.07|21
1652818240000|2022-05-17 20:10:40|2044.9|2037.2|2045.45|2037.75|2045.52|2037.82|2044.85|2037.15|24
1652818250000|2022-05-17 20:10:50|2045.48|2037.78|2045.75|2038.05|2045.85|2038.15|2045.42|2037.72|35
1652818260000|2022-05-17 20:11:00|2045.73|2038.03|2045.13|2037.43|2045.81|2038.11|2045.12|2037.42|27
1652818270000|2022-05-17 20:11:10|2045.17|2037.47|2045.15|2037.45|2045.23|2037.53|2045.05|2037.35|25
1652818280000|2022-05-17 20:11:20|2045.12|2037.42|2045.1|2037.4|2045.26|2037.56|2045.09|2037.39|24
1652818290000|2022-05-17 20:11:30|2045.16|2037.46|2045.72|2038.02|2045.72|2038.02|2045.07|2037.37|27
1652818300000|2022-05-17 20:11:40|2045.63|2037.93|2045.25|2037.55|2045.73|2038.03|2045.21|2037.51|37
1652818310000|2022-05-17 20:11:50|2045.24|2037.54|2045.41|2037.71|2045.63|2037.93|2045.24|2037.54|32
1652818320000|2022-05-17 20:12:00|2045.48|2037.78|2045.19|2037.49|2045.62|2037.92|2045.19|2037.49|33
1652818330000|2022-05-17 20:12:10|2045.51|2037.81|2046.89|2039.19|2047.37|2039.67|2045.47|2037.77|36
1652818340000|2022-05-17 20:12:20|2046.94|2039.24|2046.33|2038.63|2047.44|2039.74|2046.33|2038.63|35
1652818350000|2022-05-17 20:12:30|2046.45|2038.75|2046.94|2039.24|2047.13|2039.43|2046.45|2038.75|36
1652818360000|2022-05-17 20:12:40|2047.06|2039.36|2045.9|2038.2|2047.06|2039.36|2045.81|2038.11|38
1652818370000|2022-05-17 20:12:50|2045.81|2038.11|2046.07|2038.37|2046.12|2038.42|2045.74|2038.04|35
1652818380000|2022-05-17 20:13:00|2046.12|2038.42|2046.1|2038.4|2046.25|2038.55|2045.81|2038.11|32
1652818390000|2022-05-17 20:13:10|2046.26|2038.56|2046.68|2038.98|2046.83|2039.13|2046.14|2038.44|29
1652818400000|2022-05-17 20:13:20|2046.69|2038.99|2047.14|2039.44|2047.34|2039.64|2046.67|2038.97|28
1652818410000|2022-05-17 20:13:30|2047.2|2039.5|2047.51|2039.81|2048.15|2040.45|2047.14|2039.44|32
1652818420000|2022-05-17 20:13:40|2047.46|2039.76|2046.84|2039.14|2047.61|2039.91|2046.84|2039.14|29
1652818430000|2022-05-17 20:13:50|2046.86|2039.16|2046.61|2038.91|2047.14|2039.44|2046.58|2038.88|34
1652818440000|2022-05-17 20:14:00|2046.58|2038.88|2045.69|2037.99|2046.6|2038.9|2045.63|2037.93|28
1652818450000|2022-05-17 20:14:10|2045.78|2038.08|2045.61|2037.91|2046.08|2038.38|2045.57|2037.87|34
1652818460000|2022-05-17 20:14:20|2045.67|2037.97|2045.96|2038.26|2045.96|2038.26|2045.51|2037.81|25
1652818470000|2022-05-17 20:14:30|2046|2038.3|2047.21|2039.51|2047.21|2039.51|2045.96|2038.26|32
1652818480000|2022-05-17 20:14:40|2047.25|2039.55|2047.1|2039.4|2047.3|2039.6|2047.05|2039.35|24
1652818490000|2022-05-17 20:14:50|2047.06|2039.36|2046.58|2038.88|2047.06|2039.36|2046.42|2038.72|23
1652818500000|2022-05-17 20:15:00|2046.69|2038.99|2047.39|2039.69|2047.43|2039.73|2046.58|2038.88|34
1652818510000|2022-05-17 20:15:10|2047.4|2039.7|2047.29|2039.59|2047.41|2039.71|2047.16|2039.46|32
1652818520000|2022-05-17 20:15:20|2047.38|2039.68|2046.96|2039.26|2047.38|2039.68|2046.96|2039.26|30
1652818530000|2022-05-17 20:15:30|2046.58|2038.88|2046.84|2039.14|2046.84|2039.14|2046.39|2038.69|29
1652818540000|2022-05-17 20:15:40|2046.87|2039.17|2046.9|2039.2|2047.11|2039.41|2046.68|2038.98|25
1652818550000|2022-05-17 20:15:50|2046.8|2039.1|2046.58|2038.88|2046.93|2039.23|2046.58|2038.88|25
1652818560000|2022-05-17 20:16:00|2046.68|2038.98|2046.79|2039.09|2046.85|2039.15|2046.5|2038.8|30
1652818570000|2022-05-17 20:16:10|2046.84|2039.14|2046.83|2039.13|2046.85|2039.15|2046.67|2038.97|15
1652818580000|2022-05-17 20:16:20|2046.84|2039.14|2047.42|2039.72|2047.58|2039.88|2046.71|2039.01|28
1652818590000|2022-05-17 20:16:30|2047.4|2039.7|2046.9|2039.2|2047.42|2039.72|2046.69|2038.99|35
1652818600000|2022-05-17 20:16:40|2046.88|2039.18|2046.8|2039.1|2047.07|2039.37|2046.8|2039.1|29
1652818610000|2022-05-17 20:16:50|2046.77|2039.07|2047.14|2039.44|2047.14|2039.44|2046.74|2039.04|25
1652818620000|2022-05-17 20:17:00|2047.15|2039.45|2047.51|2039.81|2047.58|2039.88|2046.88|2039.18|34
1652818630000|2022-05-17 20:17:10|2047.63|2039.93|2047.51|2039.81|2047.85|2040.15|2047.45|2039.75|31
1652818640000|2022-05-17 20:17:20|2047.45|2039.75|2049.25|2041.55|2049.3|2041.6|2047.45|2039.75|29
1652818650000|2022-05-17 20:17:30|2049.67|2041.97|2050.68|2042.98|2050.68|2042.98|2048.92|2041.22|36
1652818660000|2022-05-17 20:17:40|2050.53|2042.83|2051.88|2044.18|2052.6|2044.9|2050.48|2042.78|36
1652818670000|2022-05-17 20:17:50|2051.99|2044.29|2052.54|2044.84|2052.69|2044.99|2051.97|2044.27|31
1652818680000|2022-05-17 20:18:00|2052.46|2044.76|2052.18|2044.48|2052.56|2044.86|2051.89|2044.19|35
1652818690000|2022-05-17 20:18:10|2052.27|2044.57|2051.78|2044.08|2052.28|2044.58|2051.75|2044.05|34
1652818700000|2022-05-17 20:18:20|2051.81|2044.11|2050.78|2043.08|2051.81|2044.11|2050.74|2043.04|35
1652818710000|2022-05-17 20:18:30|2050.69|2042.99|2050.31|2042.61|2050.69|2042.99|2050.3|2042.6|29
1652818720000|2022-05-17 20:18:40|2050.23|2042.53|2051.13|2043.43|2051.33|2043.63|2050.11|2042.41|37
1652818730000|2022-05-17 20:18:50|2051.16|2043.46|2050.51|2042.81|2051.25|2043.55|2050.51|2042.81|33
1652818740000|2022-05-17 20:19:00|2050.48|2042.78|2051.78|2044.08|2051.78|2044.08|2050.32|2042.62|35
1652818750000|2022-05-17 20:19:10|2051.56|2043.86|2052.55|2044.85|2052.55|2044.85|2051.56|2043.86|32
1652818760000|2022-05-17 20:19:20|2052.52|2044.82|2052.65|2044.95|2052.83|2045.13|2052.33|2044.63|38
1652818770000|2022-05-17 20:19:30|2052.75|2045.05|2052.65|2044.95|2052.85|2045.15|2052.51|2044.81|35
1652818780000|2022-05-17 20:19:40|2052.66|2044.96|2052.85|2045.15|2052.85|2045.15|2052.66|2044.96|27
1652818790000|2022-05-17 20:19:50|2052.86|2045.16|2053.29|2045.59|2053.32|2045.62|2052.64|2044.94|35
1652818800000|2022-05-17 20:20:00|2053.36|2045.66|2052.73|2045.03|2053.42|2045.72|2052.5|2044.8|34
1652818810000|2022-05-17 20:20:10|2052.61|2044.91|2052.66|2044.96|2052.86|2045.16|2052.5|2044.8|31
1652818820000|2022-05-17 20:20:20|2052.77|2045.07|2052.82|2045.12|2053.06|2045.36|2052.61|2044.91|30
1652818830000|2022-05-17 20:20:30|2052.8|2045.1|2052.82|2045.12|2052.85|2045.15|2052.52|2044.82|33
1652818840000|2022-05-17 20:20:40|2052.61|2044.91|2052.8|2045.1|2052.83|2045.13|2052.49|2044.79|32
1652818850000|2022-05-17 20:20:50|2052.7|2045|2052.54|2044.84|2052.8|2045.1|2052.47|2044.77|34
1652818860000|2022-05-17 20:21:00|2052.77|2045.07|2052.76|2045.06|2052.85|2045.15|2052.47|2044.77|36
1652818870000|2022-05-17 20:21:10|2052.64|2044.94|2052.54|2044.84|2052.77|2045.07|2052.35|2044.65|25
1652818880000|2022-05-17 20:21:20|2052.53|2044.83|2052.34|2044.64|2052.53|2044.83|2052.24|2044.54|33
1652818890000|2022-05-17 20:21:30|2052.38|2044.68|2052.22|2044.52|2052.41|2044.71|2052.12|2044.42|31
1652818900000|2022-05-17 20:21:40|2052.15|2044.45|2051.91|2044.21|2052.27|2044.57|2051.91|2044.21|26
1652818910000|2022-05-17 20:21:50|2052.02|2044.32|2052.28|2044.58|2052.28|2044.58|2051.91|2044.21|36
1652818920000|2022-05-17 20:22:00|2052.47|2044.77|2052.75|2045.05|2052.8|2045.1|2052.38|2044.68|30
1652818930000|2022-05-17 20:22:10|2052.76|2045.06|2053.38|2045.68|2053.38|2045.68|2052.53|2044.83|30
1652818940000|2022-05-17 20:22:20|2053.19|2045.49|2054.43|2046.73|2055.04|2047.34|2053.19|2045.49|38
1652818950000|2022-05-17 20:22:30|2055.17|2047.47|2054.83|2047.13|2055.83|2048.13|2054.23|2046.53|34
1652818960000|2022-05-17 20:22:40|2054.72|2047.02|2055.22|2047.52|2055.37|2047.67|2054.32|2046.62|33
1652818970000|2022-05-17 20:22:50|2055.21|2047.51|2054.54|2046.84|2055.34|2047.64|2054.54|2046.84|28
1652818980000|2022-05-17 20:23:00|2054.45|2046.75|2054.49|2046.79|2054.64|2046.94|2054.39|2046.69|26
1652818990000|2022-05-17 20:23:10|2054.51|2046.81|2054.98|2047.28|2054.98|2047.28|2054.47|2046.77|28
1652819000000|2022-05-17 20:23:20|2054.99|2047.29|2055.31|2047.61|2055.71|2048.01|2054.83|2047.13|32
1652819010000|2022-05-17 20:23:30|2055.26|2047.56|2057.18|2049.48|2057.53|2049.83|2055.22|2047.52|36
1652819020000|2022-05-17 20:23:40|2058.49|2050.79|2058.21|2050.51|2058.86|2051.16|2058.05|2050.35|39
1652819030000|2022-05-17 20:23:50|2058.22|2050.52|2059.2|2051.5|2059.2|2051.5|2057.66|2049.96|34
1652819040000|2022-05-17 20:24:00|2058.97|2051.27|2058.43|2050.73|2060.28|2052.58|2058.38|2050.68|40
1652819050000|2022-05-17 20:24:10|2058.37|2050.67|2058.25|2050.55|2059.05|2051.35|2058.2|2050.5|37
1652819060000|2022-05-17 20:24:20|2058.39|2050.69|2059.26|2051.56|2059.32|2051.62|2057.87|2050.17|38
1652819070000|2022-05-17 20:24:30|2059.27|2051.57|2058.71|2051.01|2059.3|2051.6|2058.56|2050.86|38
1652819080000|2022-05-17 20:24:40|2058.59|2050.89|2060.15|2052.45|2060.17|2052.47|2058.59|2050.89|29
1652819090000|2022-05-17 20:24:50|2060.17|2052.47|2060.16|2052.46|2060.24|2052.54|2059.96|2052.26|22
1652819100000|2022-05-17 20:25:00|2059.74|2052.04|2059.16|2051.46|2059.74|2052.04|2059.06|2051.36|36
1652819110000|2022-05-17 20:25:10|2059.13|2051.43|2058.94|2051.24|2059.25|2051.55|2058.66|2050.96|35
1652819120000|2022-05-17 20:25:20|2059.05|2051.35|2058.95|2051.25|2059.2|2051.5|2058.78|2051.08|35
1652819130000|2022-05-17 20:25:30|2058.77|2051.07|2058.83|2051.13|2059.03|2051.33|2058.77|2051.07|32
1652819140000|2022-05-17 20:25:40|2058.82|2051.12|2058.92|2051.22|2059.1|2051.4|2058.74|2051.04|32
1652819150000|2022-05-17 20:25:50|2058.98|2051.28|2059.24|2051.54|2059.33|2051.63|2058.98|2051.28|32
1652819160000|2022-05-17 20:26:00|2059.19|2051.49|2059.04|2051.34|2059.25|2051.55|2058.89|2051.19|31
1652819170000|2022-05-17 20:26:10|2059.03|2051.33|2058.62|2050.92|2059.04|2051.34|2058.52|2050.82|22
1652819180000|2022-05-17 20:26:20|2058.53|2050.83|2058.6|2050.9|2058.66|2050.96|2058.52|2050.82|15
1652819190000|2022-05-17 20:26:30|2058.59|2050.89|2058.49|2050.79|2058.7|2051|2058.49|2050.79|32
1652819200000|2022-05-17 20:26:40|2058.67|2050.97|2058.92|2051.22|2058.92|2051.22|2058.52|2050.82|28
1652819210000|2022-05-17 20:26:50|2059.18|2051.48|2059.45|2051.75|2060.38|2052.68|2059.18|2051.48|32
1652819220000|2022-05-17 20:27:00|2060|2052.3|2059.37|2051.67|2060|2052.3|2059.35|2051.65|32
1652819230000|2022-05-17 20:27:10|2059.41|2051.71|2060.24|2052.54|2060.48|2052.78|2059.29|2051.59|33
1652819240000|2022-05-17 20:27:20|2060.1|2052.4|2059.93|2052.23|2060.1|2052.4|2059.83|2052.13|23
1652819250000|2022-05-17 20:27:30|2059.94|2052.24|2059.83|2052.13|2060.02|2052.32|2059.76|2052.06|32
1652819260000|2022-05-17 20:27:40|2059.87|2052.17|2060.46|2052.76|2060.46|2052.76|2059.35|2051.65|34
1652819270000|2022-05-17 20:27:50|2060.18|2052.48|2060.91|2053.21|2061|2053.3|2059.73|2052.03|33
1652819280000|2022-05-17 20:28:00|2060.34|2052.64|2061.91|2054.21|2062.08|2054.38|2060.34|2052.64|32
1652819290000|2022-05-17 20:28:10|2061.9|2054.2|2060.32|2052.62|2061.9|2054.2|2060.32|2052.62|28
1652819300000|2022-05-17 20:28:20|2060.35|2052.65|2060.4|2052.7|2060.4|2052.7|2059.34|2051.64|36
1652819310000|2022-05-17 20:28:30|2060.44|2052.74|2059.62|2051.92|2060.72|2053.02|2059.29|2051.59|35
1652819320000|2022-05-17 20:28:40|2059.89|2052.19|2060.38|2052.68|2060.59|2052.89|2059.89|2052.19|27
1652819330000|2022-05-17 20:28:50|2060.36|2052.66|2060.18|2052.48|2060.36|2052.66|2060.09|2052.39|29
1652819340000|2022-05-17 20:29:00|2059.98|2052.28|2059.51|2051.81|2060.2|2052.5|2059.49|2051.79|30
1652819350000|2022-05-17 20:29:10|2059.5|2051.8|2059.3|2051.6|2059.57|2051.87|2059.28|2051.58|19
1652819360000|2022-05-17 20:29:20|2059.29|2051.59|2059.3|2051.6|2059.33|2051.63|2059.24|2051.54|26
1652819370000|2022-05-17 20:29:30|2059.28|2051.58|2059.12|2051.42|2059.31|2051.61|2059.08|2051.38|33
1652819380000|2022-05-17 20:29:40|2059.09|2051.39|2058.04|2050.34|2059.15|2051.45|2057.99|2050.29|31
1652819390000|2022-05-17 20:29:50|2058.06|2050.36|2058.16|2050.46|2058.16|2050.46|2057.79|2050.09|29
1652819400000|2022-05-17 20:30:00|2058.33|2050.63|2058.58|2050.88|2058.79|2051.09|2058.21|2050.51|38
1652819410000|2022-05-17 20:30:10|2058.59|2050.89|2058.69|2050.99|2058.85|2051.15|2058.59|2050.89|32
1652819420000|2022-05-17 20:30:20|2058.67|2050.97|2057.98|2050.28|2058.67|2050.97|2057.97|2050.27|35
1652819430000|2022-05-17 20:30:30|2058.11|2050.41|2058.63|2050.93|2058.73|2051.03|2058.06|2050.36|34
1652819440000|2022-05-17 20:30:40|2058.66|2050.96|2058.53|2050.83|2058.8|2051.1|2058.44|2050.74|35
1652819450000|2022-05-17 20:30:50|2058.48|2050.78|2059.25|2051.55|2059.25|2051.55|2058.32|2050.62|31
1652819460000|2022-05-17 20:31:00|2059.34|2051.64|2058.51|2050.81|2059.34|2051.64|2058.51|2050.81|38
1652819470000|2022-05-17 20:31:10|2058.4|2050.7|2057.67|2049.97|2058.58|2050.88|2057.67|2049.97|35
1652819480000|2022-05-17 20:31:20|2057.8|2050.1|2056.98|2049.28|2057.88|2050.18|2056.98|2049.28|35
1652819490000|2022-05-17 20:31:30|2056.91|2049.21|2057.01|2049.31|2057.12|2049.42|2056.91|2049.21|34
1652819500000|2022-05-17 20:31:40|2056.99|2049.29|2056.54|2048.84|2057.15|2049.45|2056.25|2048.55|33
1652819510000|2022-05-17 20:31:50|2056.6|2048.9|2055.77|2048.07|2056.72|2049.02|2055.77|2048.07|35
1652819520000|2022-05-17 20:32:00|2055.66|2047.96|2059.85|2052.15|2059.85|2052.15|2055.16|2047.46|40
1652819530000|2022-05-17 20:32:10|2059.88|2052.18|2059.06|2051.36|2060.56|2052.86|2059.06|2051.36|39
1652819540000|2022-05-17 20:32:20|2059.07|2051.37|2059.26|2051.56|2059.29|2051.59|2058.37|2050.67|34
1652819550000|2022-05-17 20:32:30|2059.35|2051.65|2060.03|2052.33|2060.03|2052.33|2059.35|2051.65|35
1652819560000|2022-05-17 20:32:40|2060.15|2052.45|2060.53|2052.83|2060.73|2053.03|2060.05|2052.35|35
1652819570000|2022-05-17 20:32:50|2060.54|2052.84|2061.7|2054|2061.7|2054|2060.49|2052.79|25
1652819580000|2022-05-17 20:33:00|2061.71|2054.01|2061.08|2053.38|2061.71|2054.01|2060.94|2053.24|33
1652819590000|2022-05-17 20:33:10|2061.21|2053.51|2061.06|2053.36|2061.46|2053.76|2060.47|2052.77|37
1652819600000|2022-05-17 20:33:20|2061.04|2053.34|2060.46|2052.76|2061.04|2053.34|2060.45|2052.75|31
1652819610000|2022-05-17 20:33:30|2060.36|2052.66|2060.21|2052.51|2060.37|2052.67|2060|2052.3|32
1652819620000|2022-05-17 20:33:40|2060.25|2052.55|2060.59|2052.89|2060.59|2052.89|2060.2|2052.5|36
1652819630000|2022-05-17 20:33:50|2060.58|2052.88|2060.98|2053.28|2061.06|2053.36|2060.58|2052.88|33
1652819640000|2022-05-17 20:34:00|2060.77|2053.07|2061.06|2053.36|2061.32|2053.62|2060.7|2053|31
1652819650000|2022-05-17 20:34:10|2061|2053.3|2061.09|2053.39|2061.35|2053.65|2060.98|2053.28|27
1652819660000|2022-05-17 20:34:20|2061.04|2053.34|2061.82|2054.12|2061.82|2054.12|2060.93|2053.23|26
1652819670000|2022-05-17 20:34:30|2061.45|2053.75|2061.97|2054.27|2062.39|2054.69|2061.31|2053.61|33
1652819680000|2022-05-17 20:34:40|2061.85|2054.15|2061.15|2053.45|2062.99|2055.29|2061.15|2053.45|32
1652819690000|2022-05-17 20:34:50|2061.1|2053.4|2059.71|2052.01|2061.1|2053.4|2059.69|2051.99|29
1652819700000|2022-05-17 20:35:00|2059.72|2052.02|2060.1|2052.4|2060.95|2053.25|2059.53|2051.83|33
1652819710000|2022-05-17 20:35:10|2060.09|2052.39|2060.98|2053.28|2060.98|2053.28|2060.07|2052.37|36
1652819720000|2022-05-17 20:35:20|2060.96|2053.26|2061.09|2053.39|2061.22|2053.52|2060.96|2053.26|33
1652819730000|2022-05-17 20:35:30|2061.11|2053.41|2060.76|2053.06|2061.65|2053.95|2060.73|2053.03|31
1652819740000|2022-05-17 20:35:40|2060.7|2053|2061.1|2053.4|2061.16|2053.46|2060.64|2052.94|33
1652819750000|2022-05-17 20:35:50|2061.16|2053.46|2062.05|2054.35|2062.05|2054.35|2061.05|2053.35|28
1652819760000|2022-05-17 20:36:00|2061.42|2053.72|2061.83|2054.13|2062.04|2054.34|2061.17|2053.47|25
1652819770000|2022-05-17 20:36:10|2061.84|2054.14|2061.67|2053.97|2061.89|2054.19|2061.33|2053.63|30
1652819780000|2022-05-17 20:36:20|2061.38|2053.68|2062.02|2054.32|2062.02|2054.32|2061.17|2053.47|28
1652819790000|2022-05-17 20:36:30|2061.42|2053.72|2061.76|2054.06|2061.97|2054.27|2061.17|2053.47|27
1652819800000|2022-05-17 20:36:40|2061.79|2054.09|2062.08|2054.38|2062.44|2054.74|2061.3|2053.6|29
1652819810000|2022-05-17 20:36:50|2062.36|2054.66|2061.87|2054.17|2062.36|2054.66|2061.84|2054.14|27
1652819820000|2022-05-17 20:37:00|2061.93|2054.23|2061.7|2054|2062.03|2054.33|2061.7|2054|28
1652819830000|2022-05-17 20:37:10|2061.72|2054.02|2061.81|2054.11|2061.94|2054.24|2061.72|2054.02|30
1652819840000|2022-05-17 20:37:20|2061.86|2054.16|2061.76|2054.06|2061.87|2054.17|2061.72|2054.02|24
1652819850000|2022-05-17 20:37:30|2061.75|2054.05|2061.17|2053.47|2061.93|2054.23|2061.09|2053.39|31
1652819860000|2022-05-17 20:37:40|2061.23|2053.53|2061.63|2053.93|2061.88|2054.18|2061.23|2053.53|30
1652819870000|2022-05-17 20:37:50|2061.5|2053.8|2061.66|2053.96|2061.7|2054|2061.09|2053.39|33
1652819880000|2022-05-17 20:38:00|2061.65|2053.95|2061.96|2054.26|2061.97|2054.27|2061.65|2053.95|31
1652819890000|2022-05-17 20:38:10|2061.97|2054.27|2061.89|2054.19|2062.13|2054.43|2061.75|2054.05|35
1652819900000|2022-05-17 20:38:20|2061.9|2054.2|2062.11|2054.41|2062.26|2054.56|2061.84|2054.14|27
1652819910000|2022-05-17 20:38:30|2061.92|2054.22|2061.71|2054.01|2062|2054.3|2061.7|2054|34
1652819920000|2022-05-17 20:38:40|2061.72|2054.02|2061.67|2053.97|2061.76|2054.06|2061.61|2053.91|24
1652819930000|2022-05-17 20:38:50|2061.7|2054|2061.11|2053.41|2061.72|2054.02|2061.11|2053.41|28
1652819940000|2022-05-17 20:39:00|2061.18|2053.48|2061.69|2053.99|2061.92|2054.22|2061.07|2053.37|26
1652819950000|2022-05-17 20:39:10|2061.73|2054.03|2062.83|2055.13|2062.96|2055.26|2061.73|2054.03|31
1652819960000|2022-05-17 20:39:20|2062.81|2055.11|2061.54|2053.84|2062.81|2055.11|2061.24|2053.54|39
1652819970000|2022-05-17 20:39:30|2061.57|2053.87|2061.53|2053.83|2061.7|2054|2061.43|2053.73|24
1652819980000|2022-05-17 20:39:40|2061.63|2053.93|2061.55|2053.85|2061.64|2053.94|2061.41|2053.71|28
1652819990000|2022-05-17 20:39:50|2061.58|2053.88|2062.25|2054.55|2062.41|2054.71|2061.57|2053.87|31
1652820000000|2022-05-17 20:40:00|2062.3|2054.6|2061.71|2054.01|2062.32|2054.62|2061.65|2053.95|33
1652820010000|2022-05-17 20:40:10|2061.82|2054.12|2061.78|2054.08|2061.85|2054.15|2061.71|2054.01|25
1652820020000|2022-05-17 20:40:20|2061.8|2054.1|2061.81|2054.11|2061.83|2054.13|2061.6|2053.9|23
1652820030000|2022-05-17 20:40:30|2061.84|2054.14|2061.79|2054.09|2061.84|2054.14|2061.75|2054.05|32
1652820040000|2022-05-17 20:40:40|2061.75|2054.05|2061.65|2053.95|2061.82|2054.12|2061.55|2053.85|27
1652820050000|2022-05-17 20:40:50|2061.66|2053.96|2062.16|2054.46|2062.2|2054.5|2061.59|2053.89|26
1652820060000|2022-05-17 20:41:00|2062.19|2054.49|2062.24|2054.54|2062.28|2054.58|2062.06|2054.36|34
1652820070000|2022-05-17 20:41:10|2062.2|2054.5|2062|2054.3|2062.2|2054.5|2061.49|2053.79|31
1652820080000|2022-05-17 20:41:20|2061.67|2053.97|2061.79|2054.09|2061.95|2054.25|2061.58|2053.88|37
1652820090000|2022-05-17 20:41:30|2061.83|2054.13|2061.64|2053.94|2061.94|2054.24|2061.62|2053.92|30
1652820100000|2022-05-17 20:41:40|2061.65|2053.95|2061.86|2054.16|2061.87|2054.17|2061.65|2053.95|27
1652820110000|2022-05-17 20:41:50|2061.87|2054.17|2061.66|2053.96|2061.98|2054.28|2061.66|2053.96|31
1652820120000|2022-05-17 20:42:00|2061.69|2053.99|2061.77|2054.07|2061.88|2054.18|2061.6|2053.9|31
1652820130000|2022-05-17 20:42:10|2061.73|2054.03|2061.95|2054.25|2062.09|2054.39|2061.73|2054.03|31
1652820140000|2022-05-17 20:42:20|2061.96|2054.26|2063.07|2055.37|2063.17|2055.47|2061.96|2054.26|29
1652820150000|2022-05-17 20:42:30|2063.09|2055.39|2063.11|2055.41|2063.59|2055.89|2063.03|2055.33|26
1652820160000|2022-05-17 20:42:40|2062.9|2055.2|2063.25|2055.55|2063.27|2055.57|2062.37|2054.67|33
1652820170000|2022-05-17 20:42:50|2063.33|2055.63|2063.05|2055.35|2063.36|2055.66|2062.76|2055.06|28
1652820180000|2022-05-17 20:43:00|2063.3|2055.6|2062.94|2055.24|2063.37|2055.67|2062.85|2055.15|34
1652820190000|2022-05-17 20:43:10|2062.98|2055.28|2063.14|2055.44|2063.17|2055.47|2062.93|2055.23|13
1652820200000|2022-05-17 20:43:20|2063.13|2055.43|2062.98|2055.28|2063.17|2055.47|2062.97|2055.27|18
1652820210000|2022-05-17 20:43:30|2062.99|2055.29|2064.89|2057.19|2065.03|2057.33|2062.98|2055.28|30
1652820220000|2022-05-17 20:43:40|2064.59|2056.89|2063.69|2055.99|2065.07|2057.37|2063.69|2055.99|31
1652820230000|2022-05-17 20:43:50|2063.71|2056.01|2063.48|2055.78|2063.71|2056.01|2062.98|2055.28|36
1652820240000|2022-05-17 20:44:00|2063.45|2055.75|2062.86|2055.16|2063.45|2055.75|2062.79|2055.09|34
1652820250000|2022-05-17 20:44:10|2062.87|2055.17|2063.03|2055.33|2063.07|2055.37|2062.87|2055.17|22
1652820260000|2022-05-17 20:44:20|2062.92|2055.22|2064.26|2056.56|2064.48|2056.78|2062.88|2055.18|36
1652820270000|2022-05-17 20:44:30|2064.14|2056.44|2063.92|2056.22|2064.53|2056.83|2063.92|2056.22|29
1652820280000|2022-05-17 20:44:40|2063.87|2056.17|2064.15|2056.45|2064.27|2056.57|2063.87|2056.17|36
1652820290000|2022-05-17 20:44:50|2064.27|2056.57|2064|2056.3|2064.28|2056.58|2063.98|2056.28|34
1652820300000|2022-05-17 20:45:00|2063.98|2056.28|2063.93|2056.23|2064.13|2056.43|2063.82|2056.12|33
1652820310000|2022-05-17 20:45:10|2063.92|2056.22|2064.17|2056.47|2064.17|2056.47|2063.32|2055.62|32
1652820320000|2022-05-17 20:45:20|2064.2|2056.5|2064.41|2056.71|2064.41|2056.71|2064.07|2056.37|27
1652820330000|2022-05-17 20:45:30|2064.31|2056.61|2064.56|2056.86|2064.62|2056.92|2064.28|2056.58|21
1652820340000|2022-05-17 20:45:40|2064.53|2056.83|2065.15|2057.45|2065.19|2057.49|2064.44|2056.74|21
1652820350000|2022-05-17 20:45:50|2065.16|2057.46|2064.96|2057.26|2065.37|2057.67|2064.79|2057.09|28
1652820360000|2022-05-17 20:46:00|2065.1|2057.4|2064.83|2057.13|2065.14|2057.44|2064.71|2057.01|26
1652820370000|2022-05-17 20:46:10|2064.84|2057.14|2065.36|2057.66|2065.44|2057.74|2064.82|2057.12|31
1652820380000|2022-05-17 20:46:20|2065.37|2057.67|2065.31|2057.61|2065.44|2057.74|2065.2|2057.5|24
1652820390000|2022-05-17 20:46:30|2065.34|2057.64|2065.32|2057.62|2065.5|2057.8|2065.19|2057.49|27
1652820400000|2022-05-17 20:46:40|2065.33|2057.63|2064.73|2057.03|2065.33|2057.63|2064.55|2056.85|33
1652820410000|2022-05-17 20:46:50|2064.71|2057.01|2065.09|2057.39|2065.09|2057.39|2064.7|2057|32
1652820420000|2022-05-17 20:47:00|2065.1|2057.4|2064.56|2056.86|2065.1|2057.4|2064.03|2056.33|33
1652820430000|2022-05-17 20:47:10|2064.61|2056.91|2065.15|2057.45|2065.37|2057.67|2064.53|2056.83|34
1652820440000|2022-05-17 20:47:20|2065.17|2057.47|2064.97|2057.27|2065.36|2057.66|2064.97|2057.27|23
1652820450000|2022-05-17 20:47:30|2064.94|2057.24|2065.21|2057.51|2065.24|2057.54|2064.85|2057.15|34
1652820460000|2022-05-17 20:47:40|2065.28|2057.58|2065.05|2057.35|2065.4|2057.7|2065.05|2057.35|24
1652820470000|2022-05-17 20:47:50|2065.07|2057.37|2064.63|2056.93|2065.36|2057.66|2064.63|2056.93|33
1652820480000|2022-05-17 20:48:00|2064.67|2056.97|2064.37|2056.67|2064.68|2056.98|2064.31|2056.61|28
1652820490000|2022-05-17 20:48:10|2064.41|2056.71|2064.31|2056.61|2064.54|2056.84|2064.21|2056.51|33
1652820500000|2022-05-17 20:48:20|2064.32|2056.62|2064.24|2056.54|2064.38|2056.68|2064.24|2056.54|9
1652820510000|2022-05-17 20:48:30|2063.87|2056.17|2064.7|2057|2064.85|2057.15|2063.76|2056.06|33
1652820520000|2022-05-17 20:48:40|2064.71|2057.01|2065.36|2057.66|2065.36|2057.66|2064.69|2056.99|30
1652820530000|2022-05-17 20:48:50|2065.26|2057.56|2064.74|2057.04|2065.53|2057.83|2064.74|2057.04|25
1652820540000|2022-05-17 20:49:00|2064.78|2057.08|2064.24|2056.54|2064.83|2057.13|2064.13|2056.43|36
1652820550000|2022-05-17 20:49:10|2064.26|2056.56|2064.32|2056.62|2064.33|2056.63|2064.06|2056.36|27
1652820560000|2022-05-17 20:49:20|2064.23|2056.53|2064.85|2057.15|2064.93|2057.23|2064.11|2056.41|32
1652820570000|2022-05-17 20:49:30|2064.92|2057.22|2064.27|2056.57|2064.92|2057.22|2063.99|2056.29|36
1652820580000|2022-05-17 20:49:40|2064.25|2056.55|2064.23|2056.53|2064.44|2056.74|2064.06|2056.36|28
1652820590000|2022-05-17 20:49:50|2064.08|2056.38|2064.34|2056.64|2064.37|2056.67|2064.08|2056.38|26
1652820600000|2022-05-17 20:50:00|2064.47|2056.77|2064.29|2056.59|2064.62|2056.92|2064.25|2056.55|29
1652820610000|2022-05-17 20:50:10|2064.26|2056.56|2063.82|2056.12|2064.29|2056.59|2063.69|2055.99|21
1652820620000|2022-05-17 20:50:20|2063.88|2056.18|2062.9|2055.2|2063.88|2056.18|2062.84|2055.14|36
1652820630000|2022-05-17 20:50:30|2062.89|2055.19|2063.16|2055.46|2063.17|2055.47|2062.89|2055.19|25
1652820640000|2022-05-17 20:50:40|2063.18|2055.48|2063.95|2056.25|2064.02|2056.32|2063.12|2055.42|23
1652820650000|2022-05-17 20:50:50|2063.96|2056.26|2063.54|2055.84|2063.97|2056.27|2063.45|2055.75|31
1652820660000|2022-05-17 20:51:00|2063.62|2055.92|2061.11|2053.41|2063.68|2055.98|2061.01|2053.31|30
1652820670000|2022-05-17 20:51:10|2061.12|2053.42|2060.33|2052.63|2061.19|2053.49|2060.14|2052.44|34
1652820680000|2022-05-17 20:51:20|2060.27|2052.57|2061.85|2054.15|2061.85|2054.15|2060.27|2052.57|32
1652820690000|2022-05-17 20:51:30|2061.77|2054.07|2060.65|2052.95|2061.84|2054.14|2060.65|2052.95|36
1652820700000|2022-05-17 20:51:40|2060.42|2052.72|2060.98|2053.28|2061.02|2053.32|2060.42|2052.72|35
1652820710000|2022-05-17 20:51:50|2060.97|2053.27|2060.69|2052.99|2061.12|2053.42|2060.3|2052.6|33
1652820720000|2022-05-17 20:52:00|2060.65|2052.95|2060.38|2052.68|2060.65|2052.95|2060.3|2052.6|28
1652820730000|2022-05-17 20:52:10|2060.34|2052.64|2060.35|2052.65|2060.49|2052.79|2060.25|2052.55|33
1652820740000|2022-05-17 20:52:20|2060.41|2052.71|2059.41|2051.71|2060.43|2052.73|2059.09|2051.39|36
1652820750000|2022-05-17 20:52:30|2059.42|2051.72|2059.75|2052.05|2060.18|2052.48|2059.42|2051.72|33
1652820760000|2022-05-17 20:52:40|2059.6|2051.9|2059.38|2051.68|2059.94|2052.24|2059.31|2051.61|37
1652820770000|2022-05-17 20:52:50|2059.39|2051.69|2060.36|2052.66|2060.36|2052.66|2059.39|2051.69|34
1652820780000|2022-05-17 20:53:00|2060.64|2052.94|2060.63|2052.93|2061.13|2053.43|2060.33|2052.63|35
1652820790000|2022-05-17 20:53:10|2060.56|2052.86|2060.81|2053.11|2060.81|2053.11|2060.42|2052.72|34
1652820800000|2022-05-17 20:53:20|2060.8|2053.1|2060.6|2052.9|2060.81|2053.11|2060.43|2052.73|22
1652820810000|2022-05-17 20:53:30|2060.65|2052.95|2060.5|2052.8|2060.85|2053.15|2060.41|2052.71|29
1652820820000|2022-05-17 20:53:40|2060.49|2052.79|2060.33|2052.63|2060.69|2052.99|2060.18|2052.48|30
1652820830000|2022-05-17 20:53:50|2060.32|2052.62|2059.79|2052.09|2060.33|2052.63|2059.71|2052.01|31
1652820840000|2022-05-17 20:54:00|2059.78|2052.08|2059.79|2052.09|2060.14|2052.44|2059.71|2052.01|32
1652820850000|2022-05-17 20:54:10|2060.02|2052.32|2059.53|2051.83|2060.07|2052.37|2059.44|2051.74|22
1652820860000|2022-05-17 20:54:20|2059.52|2051.82|2059.18|2051.48|2059.52|2051.82|2058.9|2051.2|30
1652820870000|2022-05-17 20:54:30|2059.19|2051.49|2059.15|2051.45|2059.36|2051.66|2059.15|2051.45|27
1652820880000|2022-05-17 20:54:40|2059.18|2051.48|2058.82|2051.12|2059.19|2051.49|2058.69|2050.99|29
1652820890000|2022-05-17 20:54:50|2058.78|2051.08|2059.58|2051.88|2059.78|2052.08|2058.65|2050.95|33
1652820900000|2022-05-17 20:55:00|2059.59|2051.89|2059.17|2051.47|2059.86|2052.16|2059.17|2051.47|26
1652820910000|2022-05-17 20:55:10|2059.13|2051.43|2058.82|2051.12|2059.17|2051.47|2058.76|2051.06|30
1652820920000|2022-05-17 20:55:20|2058.7|2051|2059.14|2051.44|2059.51|2051.81|2058.38|2050.68|39
1652820930000|2022-05-17 20:55:30|2059.19|2051.49|2058.68|2050.98|2059.19|2051.49|2058.62|2050.92|36
1652820940000|2022-05-17 20:55:40|2058.79|2051.09|2058.87|2051.17|2059.03|2051.33|2058.72|2051.02|25
1652820950000|2022-05-17 20:55:50|2058.86|2051.16|2058.97|2051.27|2059.15|2051.45|2058.76|2051.06|31
1652820960000|2022-05-17 20:56:00|2058.99|2051.29|2058.55|2050.85|2059.09|2051.39|2058.39|2050.69|30
1652820970000|2022-05-17 20:56:10|2058.65|2050.95|2059.18|2051.48|2059.49|2051.79|2058.53|2050.83|26
1652820980000|2022-05-17 20:56:20|2059.49|2051.79|2058.89|2051.19|2059.54|2051.84|2058.89|2051.19|30
1652820990000|2022-05-17 20:56:30|2058.87|2051.17|2058.96|2051.26|2059.02|2051.32|2058.81|2051.11|32
1652821000000|2022-05-17 20:56:40|2058.97|2051.27|2058.8|2051.1|2058.97|2051.27|2058.8|2051.1|24
1652821010000|2022-05-17 20:56:50|2058.92|2051.22|2057.91|2050.21|2058.92|2051.22|2057.86|2050.16|33
1652821020000|2022-05-17 20:57:00|2057.92|2050.22|2057.95|2050.25|2058.05|2050.35|2057.77|2050.07|23
1652821030000|2022-05-17 20:57:10|2057.96|2050.26|2058.36|2050.66|2058.39|2050.69|2057.86|2050.16|28
1652821040000|2022-05-17 20:57:20|2058.37|2050.67|2058.84|2051.14|2058.84|2051.14|2058.36|2050.66|23
1652821050000|2022-05-17 20:57:30|2058.85|2051.15|2059.5|2051.8|2059.5|2051.8|2058.72|2051.02|27
1652821060000|2022-05-17 20:57:40|2059.48|2051.78|2059.19|2051.49|2059.48|2051.78|2059.19|2051.49|26
1652821070000|2022-05-17 20:57:50|2059.29|2051.59|2058.2|2050.5|2059.29|2051.59|2058.2|2050.5|21
1652821080000|2022-05-17 20:58:00|2058.29|2050.59|2058.87|2051.17|2059.08|2051.38|2058.21|2050.51|37
1652821090000|2022-05-17 20:58:10|2058.86|2051.16|2055.98|2048.28|2059.06|2051.36|2055.88|2048.18|37
1652821100000|2022-05-17 20:58:20|2055.94|2048.24|2054.57|2046.87|2055.98|2048.28|2054.57|2046.87|32
1652821110000|2022-05-17 20:58:30|2054.55|2046.85|2054.15|2046.45|2054.65|2046.95|2053.93|2046.23|35
1652821120000|2022-05-17 20:58:40|2054.16|2046.46|2054.5|2046.8|2054.61|2046.91|2054.02|2046.32|30
1652821130000|2022-05-17 20:58:50|2054.51|2046.81|2055.35|2047.65|2055.46|2047.76|2054.43|2046.73|35
1652821140000|2022-05-17 20:59:00|2055.31|2047.61|2055.77|2048.07|2055.77|2048.07|2055.3|2047.6|22
1652821150000|2022-05-17 20:59:10|2055.61|2047.91|2055.67|2047.97|2055.73|2048.03|2055.54|2047.84|28
1652821160000|2022-05-17 20:59:20|2055.69|2047.99|2055.64|2047.94|2056.08|2048.38|2055.25|2047.55|37
1652821170000|2022-05-17 20:59:30|2055.57|2047.87|2055.35|2047.65|2055.58|2047.88|2055.28|2047.58|27
1652821180000|2022-05-17 20:59:40|2055.34|2047.64|2055.41|2047.71|2055.51|2047.81|2055.34|2047.64|30
1652821190000|2022-05-17 20:59:50|2055.4|2047.7|2055.28|2047.58|2055.41|2047.71|2055.24|2047.54|26
1652821200000|2022-05-17 21:00:00|2055.34|2047.64|2053.93|2046.23|2055.34|2047.64|2053.88|2046.18|35
1652821210000|2022-05-17 21:00:10|2053.92|2046.22|2052.57|2044.87|2053.92|2046.22|2052.1|2044.4|35
1652821220000|2022-05-17 21:00:20|2052.54|2044.84|2052.13|2044.43|2052.57|2044.87|2051.99|2044.29|30
1652821230000|2022-05-17 21:00:30|2052.1|2044.4|2051.79|2044.09|2052.22|2044.52|2051.79|2044.09|33
1652821240000|2022-05-17 21:00:40|2051.78|2044.08|2052.39|2044.69|2052.39|2044.69|2051.69|2043.99|35
1652821250000|2022-05-17 21:00:50|2052.41|2044.71|2052.92|2045.22|2052.94|2045.24|2052.41|2044.71|26
1652821260000|2022-05-17 21:01:00|2052.94|2045.24|2053.22|2045.52|2053.24|2045.54|2052.87|2045.17|27
1652821270000|2022-05-17 21:01:10|2053.2|2045.5|2053.31|2045.61|2053.38|2045.68|2053.19|2045.49|24
1652821280000|2022-05-17 21:01:20|2053.32|2045.62|2052.97|2045.27|2053.46|2045.76|2052.9|2045.2|30
1652821290000|2022-05-17 21:01:30|2052.98|2045.28|2053.37|2045.67|2053.52|2045.82|2052.3|2044.6|33
1652821300000|2022-05-17 21:01:40|2053.36|2045.66|2053.45|2045.75|2053.48|2045.78|2053.35|2045.65|20
1652821310000|2022-05-17 21:01:50|2053.46|2045.76|2053.5|2045.8|2053.54|2045.84|2053.43|2045.73|19
1652821320000|2022-05-17 21:02:00|2053.51|2045.81|2053.7|2046|2053.7|2046|2053.51|2045.81|17
1652821330000|2022-05-17 21:02:10|2053.71|2046.01|2054.79|2047.09|2054.79|2047.09|2053.67|2045.97|32
1652821340000|2022-05-17 21:02:20|2054.72|2047.02|2055.34|2047.64|2055.38|2047.68|2054.72|2047.02|33
1652821350000|2022-05-17 21:02:30|2055.36|2047.66|2055.11|2047.41|2055.38|2047.68|2055.09|2047.39|27
1652821360000|2022-05-17 21:02:40|2055.1|2047.4|2055.98|2048.28|2056.07|2048.37|2055.1|2047.4|31
1652821370000|2022-05-17 21:02:50|2055.99|2048.29|2056.55|2048.85|2056.55|2048.85|2055.99|2048.29|26
1652821380000|2022-05-17 21:03:00|2056.54|2048.84|2056.4|2048.7|2056.59|2048.89|2055.99|2048.29|27
1652821390000|2022-05-17 21:03:10|2056.41|2048.71|2057.46|2049.76|2057.51|2049.81|2056.41|2048.71|27
1652821400000|2022-05-17 21:03:20|2057.71|2050.01|2058.45|2050.75|2058.45|2050.75|2057.69|2049.99|33
1652821410000|2022-05-17 21:03:30|2058.46|2050.76|2058.7|2051|2058.7|2051|2058.39|2050.69|27
1652821420000|2022-05-17 21:03:40|2058.64|2050.94|2058.34|2050.64|2058.64|2050.94|2058.22|2050.52|24
1652821430000|2022-05-17 21:03:50|2058.37|2050.67|2058.62|2050.92|2058.64|2050.94|2058.34|2050.64|24
1652821440000|2022-05-17 21:04:00|2058.63|2050.93|2058.51|2050.81|2058.63|2050.93|2058.46|2050.76|14
1652821450000|2022-05-17 21:04:10|2058.35|2050.65|2057.93|2050.23|2058.35|2050.65|2056.57|2048.87|33
1652821460000|2022-05-17 21:04:20|2057.97|2050.27|2058|2050.3|2058.11|2050.41|2057.47|2049.77|31
1652821470000|2022-05-17 21:04:30|2057.96|2050.26|2057.6|2049.9|2057.98|2050.28|2057.58|2049.88|25
1652821480000|2022-05-17 21:04:40|2057.62|2049.92|2057.7|2050|2057.97|2050.27|2057.58|2049.88|31
1652821490000|2022-05-17 21:04:50|2057.75|2050.05|2057.73|2050.03|2057.77|2050.07|2057.6|2049.9|28
1652821500000|2022-05-17 21:05:00|2057.71|2050.01|2056.57|2048.87|2057.76|2050.06|2056.57|2048.87|31
1652821510000|2022-05-17 21:05:10|2056.55|2048.85|2055.81|2048.11|2056.55|2048.85|2055.76|2048.06|35
1652821520000|2022-05-17 21:05:20|2055.84|2048.14|2057.43|2049.73|2057.43|2049.73|2055.82|2048.12|30
1652821530000|2022-05-17 21:05:30|2057.44|2049.74|2056.94|2049.24|2057.5|2049.8|2056.79|2049.09|31
1652821540000|2022-05-17 21:05:40|2056.95|2049.25|2057.05|2049.35|2057.16|2049.46|2056.95|2049.25|26
1652821550000|2022-05-17 21:05:50|2057.16|2049.46|2057.61|2049.91|2057.7|2050|2057.08|2049.38|27
1652821560000|2022-05-17 21:06:00|2057.64|2049.94|2057.53|2049.83|2057.64|2049.94|2057.15|2049.45|30
1652821570000|2022-05-17 21:06:10|2057.55|2049.85|2057.51|2049.81|2057.93|2050.23|2057.43|2049.73|22
1652821580000|2022-05-17 21:06:20|2057.5|2049.8|2057.33|2049.63|2057.52|2049.82|2057.32|2049.62|21
1652821590000|2022-05-17 21:06:30|2057.32|2049.62|2056.33|2048.63|2057.32|2049.62|2056.26|2048.56|23
1652821600000|2022-05-17 21:06:40|2056.34|2048.64|2056.52|2048.82|2057|2049.3|2056.33|2048.63|34
1652821610000|2022-05-17 21:06:50|2056.51|2048.81|2056.47|2048.77|2056.56|2048.86|2056.44|2048.74|20
1652821620000|2022-05-17 21:07:00|2056.48|2048.78|2056.34|2048.64|2056.48|2048.78|2056.19|2048.49|26
1652821630000|2022-05-17 21:07:10|2056.32|2048.62|2056.93|2049.23|2057.01|2049.31|2056.29|2048.59|30
1652821640000|2022-05-17 21:07:20|2056.89|2049.19|2056.96|2049.26|2056.96|2049.26|2056.85|2049.15|14
1652821650000|2022-05-17 21:07:30|2056.98|2049.28|2056.65|2048.95|2056.98|2049.28|2056.62|2048.92|26
1652821660000|2022-05-17 21:07:40|2056.67|2048.97|2056.72|2049.02|2056.72|2049.02|2056.63|2048.93|23
1652821670000|2022-05-17 21:07:50|2056.71|2049.01|2056.9|2049.2|2056.9|2049.2|2056.68|2048.98|25
1652821680000|2022-05-17 21:08:00|2056.96|2049.26|2056.71|2049.01|2057.24|2049.54|2056.7|2049|25
1652821690000|2022-05-17 21:08:10|2056.69|2048.99|2056.77|2049.07|2056.78|2049.08|2056.68|2048.98|15
1652821700000|2022-05-17 21:08:20|2056.79|2049.09|2056.86|2049.16|2056.88|2049.18|2056.79|2049.09|20
1652821710000|2022-05-17 21:08:30|2056.85|2049.15|2056.89|2049.19|2056.91|2049.21|2056.84|2049.14|18
1652821720000|2022-05-17 21:08:40|2056.85|2049.15|2056.72|2049.02|2056.85|2049.15|2056.69|2048.99|19
1652821730000|2022-05-17 21:08:50|2056.74|2049.04|2056.78|2049.08|2056.82|2049.12|2056.68|2048.98|32
1652821740000|2022-05-17 21:09:00|2056.79|2049.09|2056.66|2048.96|2056.79|2049.09|2056.66|2048.96|26
1652821750000|2022-05-17 21:09:10|2056.67|2048.97|2056.7|2049|2056.71|2049.01|2056.66|2048.96|23
1652821760000|2022-05-17 21:09:20|2056.68|2048.98|2056.74|2049.04|2056.78|2049.08|2056.66|2048.96|19
1652821770000|2022-05-17 21:09:30|2056.76|2049.06|2056.95|2049.25|2056.95|2049.25|2056.67|2048.97|33
1652821780000|2022-05-17 21:09:40|2056.99|2049.29|2057.01|2049.31|2057.02|2049.32|2056.96|2049.26|23
1652821790000|2022-05-17 21:09:50|2057.03|2049.33|2057.02|2049.32|2057.06|2049.36|2056.99|2049.29|30
1652821800000|2022-05-17 21:10:00|2057.04|2049.34|2056.79|2049.09|2057.11|2049.41|2056.76|2049.06|32
1652821810000|2022-05-17 21:10:10|2056.96|2049.26|2056.55|2048.85|2056.96|2049.26|2056.55|2048.85|23
1652821820000|2022-05-17 21:10:20|2056.56|2048.86|2056.82|2049.12|2056.91|2049.21|2056.55|2048.85|14
1652821830000|2022-05-17 21:10:30|2056.83|2049.13|2056.87|2049.17|2057.01|2049.31|2056.67|2048.97|34
1652821840000|2022-05-17 21:10:40|2056.86|2049.16|2056.82|2049.12|2056.95|2049.25|2056.56|2048.86|31
1652821850000|2022-05-17 21:10:50|2056.78|2049.08|2056.84|2049.14|2056.84|2049.14|2056.65|2048.95|7
1652821860000|2022-05-17 21:11:00|2056.92|2049.22|2056.65|2048.95|2056.92|2049.22|2056.43|2048.73|33
1652821870000|2022-05-17 21:11:10|2056.87|2049.17|2056.92|2049.22|2057.04|2049.34|2056.68|2048.98|28
1652821880000|2022-05-17 21:11:20|2056.93|2049.23|2056.92|2049.22|2057.25|2049.55|2056.8|2049.1|33
1652821890000|2022-05-17 21:11:30|2057.07|2049.37|2057.42|2049.72|2057.52|2049.82|2056.92|2049.22|32
1652821900000|2022-05-17 21:11:40|2057.4|2049.7|2057.48|2049.78|2057.55|2049.85|2057.28|2049.58|24
1652821910000|2022-05-17 21:11:50|2057.49|2049.79|2057.29|2049.59|2057.55|2049.85|2057.15|2049.45|25
1652821920000|2022-05-17 21:12:00|2057.16|2049.46|2057.5|2049.8|2057.5|2049.8|2057.09|2049.39|34
1652821930000|2022-05-17 21:12:10|2057.49|2049.79|2057.42|2049.72|2057.54|2049.84|2057.35|2049.65|22
1652821940000|2022-05-17 21:12:20|2057.35|2049.65|2057.27|2049.57|2057.44|2049.74|2057.22|2049.52|31
1652821950000|2022-05-17 21:12:30|2057.28|2049.58|2057.44|2049.74|2057.5|2049.8|2057.12|2049.42|29
1652821960000|2022-05-17 21:12:40|2057.37|2049.67|2057.2|2049.5|2057.37|2049.67|2057.04|2049.34|19
1652821970000|2022-05-17 21:12:50|2057.27|2049.57|2057.48|2049.78|2057.87|2050.17|2057.27|2049.57|21
1652821980000|2022-05-17 21:13:00|2057.58|2049.88|2058.57|2050.87|2058.57|2050.87|2057.48|2049.78|11
1652821990000|2022-05-17 21:13:10|2058.58|2050.88|2058.78|2051.08|2058.81|2051.11|2058.58|2050.88|20
1652822000000|2022-05-17 21:13:20|2058.77|2051.07|2059.02|2051.32|2059.05|2051.35|2058.69|2050.99|30
1652822010000|2022-05-17 21:13:30|2059.04|2051.34|2059.38|2051.68|2059.64|2051.94|2059.04|2051.34|30
1652822020000|2022-05-17 21:13:40|2059.31|2051.61|2059.57|2051.87|2059.73|2052.03|2059.31|2051.61|22
1652822030000|2022-05-17 21:13:50|2059.6|2051.9|2059.49|2051.79|2059.75|2052.05|2059.34|2051.64|17
1652822040000|2022-05-17 21:14:00|2059.5|2051.8|2059.62|2051.92|2059.91|2052.21|2059.4|2051.7|33
1652822050000|2022-05-17 21:14:10|2059.61|2051.91|2059.96|2052.26|2059.96|2052.26|2059.49|2051.79|21
1652822060000|2022-05-17 21:14:20|2059.84|2052.14|2059.86|2052.16|2059.9|2052.2|2059.71|2052.01|27
1652822070000|2022-05-17 21:14:30|2059.89|2052.19|2060.39|2052.69|2060.49|2052.79|2059.89|2052.19|35
1652822080000|2022-05-17 21:14:40|2060.4|2052.7|2060.6|2052.9|2060.65|2052.95|2060.34|2052.64|24
1652822090000|2022-05-17 21:14:50|2060.63|2052.93|2060.66|2052.96|2060.75|2053.05|2060.54|2052.84|24
1652822100000|2022-05-17 21:15:00|2060.63|2052.93|2060.48|2052.78|2060.74|2053.04|2060.32|2052.62|32
1652822110000|2022-05-17 21:15:10|2060.47|2052.77|2060.39|2052.69|2060.71|2053.01|2060.37|2052.67|22
1652822120000|2022-05-17 21:15:20|2060.62|2052.92|2060.69|2052.99|2060.75|2053.05|2060.38|2052.68|24
1652822130000|2022-05-17 21:15:30|2060.71|2053.01|2060.52|2052.82|2060.8|2053.1|2060.27|2052.57|26
1652822140000|2022-05-17 21:15:40|2060.41|2052.71|2060.53|2052.83|2060.73|2053.03|2060.31|2052.61|22
1652822150000|2022-05-17 21:15:50|2060.37|2052.67|2060.34|2052.64|2060.6|2052.9|2060.26|2052.56|29
1652822160000|2022-05-17 21:16:00|2060.36|2052.66|2060.63|2052.93|2060.65|2052.95|2060.32|2052.62|28
1652822170000|2022-05-17 21:16:10|2060.66|2052.96|2060.65|2052.95|2060.83|2053.13|2060.57|2052.87|30
1652822180000|2022-05-17 21:16:20|2060.66|2052.96|2060.55|2052.85|2060.8|2053.1|2060.51|2052.81|21
1652822190000|2022-05-17 21:16:30|2060.62|2052.92|2060.65|2052.95|2060.72|2053.02|2060.42|2052.72|28
1652822200000|2022-05-17 21:16:40|2060.38|2052.68|2060.59|2052.89|2060.72|2053.02|2060.34|2052.64|30
1652822210000|2022-05-17 21:16:50|2060.56|2052.86|2060.48|2052.78|2060.72|2053.02|2060.42|2052.72|24
1652822220000|2022-05-17 21:17:00|2060.47|2052.77|2060.19|2052.49|2060.57|2052.87|2060.19|2052.49|28
1652822230000|2022-05-17 21:17:10|2060.17|2052.47|2059.93|2052.23|2060.17|2052.47|2059.93|2052.23|20
1652822240000|2022-05-17 21:17:20|2059.99|2052.29|2059.84|2052.14|2060.06|2052.36|2059.84|2052.14|22
1652822250000|2022-05-17 21:17:30|2059.87|2052.17|2059.21|2051.51|2059.87|2052.17|2059.21|2051.51|27
1652822260000|2022-05-17 21:17:40|2059.19|2051.49|2059|2051.3|2059.19|2051.49|2058.65|2050.95|31
1652822270000|2022-05-17 21:17:50|2058.96|2051.26|2058.23|2050.53|2058.96|2051.26|2058.23|2050.53|26
1652822280000|2022-05-17 21:18:00|2058.68|2050.98|2059.08|2051.38|2059.16|2051.46|2058.6|2050.9|31
1652822290000|2022-05-17 21:18:10|2059.16|2051.46|2059.08|2051.38|2059.24|2051.54|2059.06|2051.36|17
1652822300000|2022-05-17 21:18:20|2059.09|2051.39|2059.17|2051.47|2059.22|2051.52|2059.01|2051.31|21
1652822310000|2022-05-17 21:18:30|2059.1|2051.4|2058.94|2051.24|2059.17|2051.47|2058.79|2051.09|19
1652822320000|2022-05-17 21:18:40|2058.88|2051.18|2058.84|2051.14|2059.12|2051.42|2058.83|2051.13|23
1652822330000|2022-05-17 21:18:50|2058.85|2051.15|2058.88|2051.18|2059.01|2051.31|2058.84|2051.14|26
1652822340000|2022-05-17 21:19:00|2058.94|2051.24|2059.23|2051.53|2059.25|2051.55|2058.94|2051.24|28
1652822350000|2022-05-17 21:19:10|2059.16|2051.46|2059.19|2051.49|2059.23|2051.53|2059.08|2051.38|21
1652822360000|2022-05-17 21:19:20|2059.11|2051.41|2059.24|2051.54|2059.33|2051.63|2059.11|2051.41|14
1652822370000|2022-05-17 21:19:30|2059.19|2051.49|2059.33|2051.63|2059.43|2051.73|2059.07|2051.37|30
1652822380000|2022-05-17 21:19:40|2059.35|2051.65|2059.59|2051.89|2059.76|2052.06|2059.35|2051.65|31
1652822390000|2022-05-17 21:19:50|2059.66|2051.96|2060.19|2052.49|2060.19|2052.49|2059.46|2051.76|23
1652822400000|2022-05-17 21:20:00|2059.99|2052.29|2060.71|2053.01|2060.75|2053.05|2059.99|2052.29|30
1652822410000|2022-05-17 21:20:10|2060.74|2053.04|2061.78|2054.08|2061.78|2054.08|2060.71|2053.01|29
1652822420000|2022-05-17 21:20:20|2061.65|2053.95|2061.96|2054.26|2061.98|2054.28|2061.59|2053.89|18
1652822430000|2022-05-17 21:20:30|2062.07|2054.37|2062.42|2054.72|2062.46|2054.76|2061.96|2054.26|30
1652822440000|2022-05-17 21:20:40|2062.51|2054.81|2062.86|2055.16|2062.86|2055.16|2062.28|2054.58|27
1652822450000|2022-05-17 21:20:50|2062.85|2055.15|2062.9|2055.2|2062.99|2055.29|2062.75|2055.05|33
1652822460000|2022-05-17 21:21:00|2062.85|2055.15|2063.36|2055.66|2063.36|2055.66|2062.74|2055.04|26
1652822470000|2022-05-17 21:21:10|2063.31|2055.61|2063.58|2055.88|2063.58|2055.88|2063.28|2055.58|15
1652822480000|2022-05-17 21:21:20|2063.5|2055.8|2063.96|2056.26|2064.03|2056.33|2063.5|2055.8|27
1652822490000|2022-05-17 21:21:30|2064.05|2056.35|2063.94|2056.24|2064.06|2056.36|2063.82|2056.12|17
1652822500000|2022-05-17 21:21:40|2063.92|2056.22|2064.44|2056.74|2064.44|2056.74|2063.92|2056.22|27
1652822510000|2022-05-17 21:21:50|2064.43|2056.73|2064.29|2056.59|2064.46|2056.76|2064.14|2056.44|28
1652822520000|2022-05-17 21:22:00|2064.25|2056.55|2064.1|2056.4|2064.3|2056.6|2064.05|2056.35|30
1652822530000|2022-05-17 21:22:10|2064.17|2056.47|2062.13|2054.43|2064.2|2056.5|2062.08|2054.38|34
1652822540000|2022-05-17 21:22:20|2062.05|2054.35|2062.01|2054.31|2062.44|2054.74|2062.01|2054.31|26
1652822550000|2022-05-17 21:22:30|2062.29|2054.59|2062.06|2054.36|2062.43|2054.73|2062.03|2054.33|32
1652822560000|2022-05-17 21:22:40|2061.93|2054.23|2061.64|2053.94|2062.04|2054.34|2061.64|2053.94|26
1652822570000|2022-05-17 21:22:50|2061.76|2054.06|2061.83|2054.13|2061.83|2054.13|2061.64|2053.94|7
1652822580000|2022-05-17 21:23:00|2061.76|2054.06|2061.57|2053.87|2061.76|2054.06|2061.55|2053.85|4
1652822590000|2022-05-17 21:23:10|2061.72|2054.02|2061.67|2053.97|2061.81|2054.11|2061.57|2053.87|13
1652822600000|2022-05-17 21:23:20|2061.74|2054.04|2061.74|2054.04|2061.74|2054.04|2061.67|2053.97|8
1652822610000|2022-05-17 21:23:30|2061.69|2053.99|2061.97|2054.27|2061.98|2054.28|2061.68|2053.98|16
1652822620000|2022-05-17 21:23:40|2062|2054.3|2063.74|2056.04|2063.74|2056.04|2061.95|2054.25|34
1652822630000|2022-05-17 21:23:50|2063.84|2056.14|2065.19|2057.49|2065.2|2057.5|2063.84|2056.14|32
1652822640000|2022-05-17 21:24:00|2065.26|2057.56|2065.24|2057.54|2065.31|2057.61|2065.18|2057.48|24
1652822650000|2022-05-17 21:24:10|2065.2|2057.5|2065.21|2057.51|2065.28|2057.58|2065.12|2057.42|9
1652822660000|2022-05-17 21:24:20|2065.17|2057.47|2065.28|2057.58|2065.37|2057.67|2065.11|2057.41|13
1652822670000|2022-05-17 21:24:30|2064.93|2057.23|2063.61|2055.91|2064.93|2057.23|2063.59|2055.89|34
1652822680000|2022-05-17 21:24:40|2063.72|2056.02|2063.56|2055.86|2063.81|2056.11|2063.56|2055.86|21
1652822690000|2022-05-17 21:24:50|2063.69|2055.99|2063.74|2056.04|2063.76|2056.06|2063.25|2055.55|15
1652822700000|2022-05-17 21:25:00|2063.53|2055.83|2062.92|2055.22|2063.73|2056.03|2062.92|2055.22|27
1652822710000|2022-05-17 21:25:10|2063.18|2055.48|2063.04|2055.34|2063.51|2055.81|2062.92|2055.22|12
1652822720000|2022-05-17 21:25:20|2062.92|2055.22|2062.92|2055.22|2063.04|2055.34|2062.7|2055|20
1652822730000|2022-05-17 21:25:30|2062.79|2055.09|2062.92|2055.22|2062.92|2055.22|2062.79|2055.09|12
1652822740000|2022-05-17 21:25:40|2062.9|2055.2|2062.42|2054.72|2062.96|2055.26|2062.17|2054.47|27
1652822750000|2022-05-17 21:25:50|2062.37|2054.67|2062.28|2054.58|2062.44|2054.74|2062.2|2054.5|27
1652822760000|2022-05-17 21:26:00|2062.25|2054.55|2062.41|2054.71|2062.43|2054.73|2062.03|2054.33|28
1652822770000|2022-05-17 21:26:10|2062.39|2054.69|2064.38|2056.68|2064.68|2056.98|2062.29|2054.59|34
1652822780000|2022-05-17 21:26:20|2064.36|2056.66|2064.13|2056.43|2064.4|2056.7|2063.96|2056.26|17
1652822790000|2022-05-17 21:26:30|2064.1|2056.4|2064.01|2056.31|2064.16|2056.46|2063.74|2056.04|21
1652822800000|2022-05-17 21:26:40|2064.02|2056.32|2064.23|2056.53|2064.26|2056.56|2063.98|2056.28|18
1652822810000|2022-05-17 21:26:50|2064.24|2056.54|2064.53|2056.83|2064.75|2057.05|2064.21|2056.51|25
1652822820000|2022-05-17 21:27:00|2064.54|2056.84|2064.44|2056.74|2064.54|2056.84|2064.38|2056.68|6
1652822830000|2022-05-17 21:27:10|2064.61|2056.91|2064.74|2057.04|2065.1|2057.4|2064.44|2056.74|30
1652822840000|2022-05-17 21:27:20|2064.69|2056.99|2065.25|2057.55|2065.25|2057.55|2064.69|2056.99|31
1652822850000|2022-05-17 21:27:30|2065.2|2057.5|2065.14|2057.44|2065.25|2057.55|2065.01|2057.31|11
1652822860000|2022-05-17 21:27:40|2065.31|2057.61|2065.34|2057.64|2065.34|2057.64|2065.01|2057.31|15
1652822870000|2022-05-17 21:27:50|2065.21|2057.51|2065.28|2057.58|2065.32|2057.62|2065.12|2057.42|20
1652822880000|2022-05-17 21:28:00|2065.2|2057.5|2065.32|2057.62|2065.34|2057.64|2064.96|2057.26|24
1652822890000|2022-05-17 21:28:10|2065.35|2057.65|2065.37|2057.67|2065.41|2057.71|2064.97|2057.27|34
1652822900000|2022-05-17 21:28:20|2065.4|2057.7|2065.79|2058.09|2065.79|2058.09|2065.39|2057.69|33
1652822910000|2022-05-17 21:28:30|2065.63|2057.93|2065.37|2057.67|2065.63|2057.93|2065.07|2057.37|30
1652822920000|2022-05-17 21:28:40|2065.43|2057.73|2065.01|2057.31|2065.56|2057.86|2064.83|2057.13|29
1652822930000|2022-05-17 21:28:50|2064.82|2057.12|2064.78|2057.08|2064.95|2057.25|2064.78|2057.08|27
1652822940000|2022-05-17 21:29:00|2064.79|2057.09|2065.06|2057.36|2065.06|2057.36|2064.79|2057.09|13
1652822950000|2022-05-17 21:29:10|2065.08|2057.38|2065.1|2057.4|2065.15|2057.45|2065.08|2057.38|7
1652822960000|2022-05-17 21:29:20|2064.85|2057.15|2064.88|2057.18|2065.05|2057.35|2064.85|2057.15|6
1652822970000|2022-05-17 21:29:30|2064.92|2057.22|2065.16|2057.46|2065.26|2057.56|2064.82|2057.12|18
1652822980000|2022-05-17 21:29:40|2065.15|2057.45|2065.38|2057.68|2065.42|2057.72|2064.77|2057.07|23
1652822990000|2022-05-17 21:29:50|2065.15|2057.45|2065.34|2057.64|2065.4|2057.7|2064.92|2057.22|23
1652823000000|2022-05-17 21:30:00|2065.35|2057.65|2065.47|2057.77|2065.47|2057.77|2065.05|2057.35|23
1652823010000|2022-05-17 21:30:10|2065.32|2057.62|2065.16|2057.46|2065.49|2057.79|2064.93|2057.23|13
1652823020000|2022-05-17 21:30:20|2065.02|2057.32|2065.61|2057.91|2065.63|2057.93|2065.02|2057.32|14
1652823030000|2022-05-17 21:30:30|2065.73|2058.03|2065.38|2057.68|2065.73|2058.03|2065.38|2057.68|18
1652823040000|2022-05-17 21:30:40|2065.47|2057.77|2066.02|2058.32|2066.02|2058.32|2065.47|2057.77|17
1652823050000|2022-05-17 21:30:50|2065.92|2058.22|2065.75|2058.05|2066.11|2058.41|2065.61|2057.91|18
1652823060000|2022-05-17 21:31:00|2066.31|2058.61|2066.98|2059.28|2067.21|2059.51|2065.98|2058.28|28
1652823070000|2022-05-17 21:31:10|2067.33|2059.63|2066.94|2059.24|2067.35|2059.65|2066.94|2059.24|24
1652823080000|2022-05-17 21:31:20|2067|2059.3|2067.2|2059.5|2067.47|2059.77|2066.95|2059.25|27
1652823090000|2022-05-17 21:31:30|2067.49|2059.79|2068.04|2060.34|2068.29|2060.59|2067.07|2059.37|32
1652823100000|2022-05-17 21:31:40|2068.22|2060.52|2068.74|2061.04|2068.84|2061.14|2068.11|2060.41|20
1652823110000|2022-05-17 21:31:50|2068.62|2060.92|2068.75|2061.05|2069.12|2061.42|2068.59|2060.89|21
1652823120000|2022-05-17 21:32:00|2069.05|2061.35|2069.24|2061.54|2069.24|2061.54|2068.85|2061.15|23
1652823130000|2022-05-17 21:32:10|2069.23|2061.53|2069.72|2062.02|2069.72|2062.02|2069.23|2061.53|17
1652823140000|2022-05-17 21:32:20|2069.59|2061.89|2069.61|2061.91|2069.73|2062.03|2069.59|2061.89|8
1652823150000|2022-05-17 21:32:30|2069.73|2062.03|2070.11|2062.41|2070.11|2062.41|2069.72|2062.02|19
1652823160000|2022-05-17 21:32:40|2070.12|2062.42|2070.15|2062.45|2070.15|2062.45|2069.86|2062.16|23
1652823170000|2022-05-17 21:32:50|2070.07|2062.37|2070.3|2062.6|2070.3|2062.6|2070.07|2062.37|14
1652823180000|2022-05-17 21:33:00|2070.23|2062.53|2070.32|2062.62|2070.48|2062.78|2070.05|2062.35|29
1652823190000|2022-05-17 21:33:10|2070.47|2062.77|2070.54|2062.84|2070.54|2062.84|2070.22|2062.52|25
1652823200000|2022-05-17 21:33:20|2070.49|2062.79|2070.52|2062.82|2070.77|2063.07|2070.48|2062.78|25
1652823210000|2022-05-17 21:33:30|2070.51|2062.81|2070.47|2062.77|2070.7|2063|2070.43|2062.73|24
1652823220000|2022-05-17 21:33:40|2070.46|2062.76|2072.94|2065.24|2072.94|2065.24|2070.2|2062.5|31
1652823230000|2022-05-17 21:33:50|2073.04|2065.34|2075.83|2068.13|2075.84|2068.14|2073.04|2065.34|33
1652823240000|2022-05-17 21:34:00|2075.5|2067.8|2075.89|2068.19|2075.99|2068.29|2075.4|2067.7|33
1652823250000|2022-05-17 21:34:10|2075.96|2068.26|2075.6|2067.9|2076.2|2068.5|2075.46|2067.76|31
1652823260000|2022-05-17 21:34:20|2075.59|2067.89|2076.21|2068.51|2076.21|2068.51|2075.55|2067.85|24
1652823270000|2022-05-17 21:34:30|2076.12|2068.42|2076.76|2069.06|2076.88|2069.18|2075.83|2068.13|36
1652823280000|2022-05-17 21:34:40|2076.64|2068.94|2077.57|2069.87|2077.57|2069.87|2076.64|2068.94|32
1652823290000|2022-05-17 21:34:50|2076.92|2069.22|2077.38|2069.68|2077.59|2069.89|2076.9|2069.2|31
1652823300000|2022-05-17 21:35:00|2077.39|2069.69|2076.92|2069.22|2077.58|2069.88|2076.35|2068.65|35
1652823310000|2022-05-17 21:35:10|2077|2069.3|2075.36|2067.66|2077|2069.3|2075.36|2067.66|33
1652823320000|2022-05-17 21:35:20|2075.16|2067.46|2074.71|2067.01|2075.66|2067.96|2074.65|2066.95|35
1652823330000|2022-05-17 21:35:30|2074.65|2066.95|2074.72|2067.02|2074.72|2067.02|2074.61|2066.91|16
1652823340000|2022-05-17 21:35:40|2074.79|2067.09|2074.87|2067.17|2075.02|2067.32|2074.68|2066.98|28
1652823350000|2022-05-17 21:35:50|2075.01|2067.31|2074.74|2067.04|2075.02|2067.32|2074.35|2066.65|22
1652823360000|2022-05-17 21:36:00|2074.76|2067.06|2074.62|2066.92|2074.76|2067.06|2074.2|2066.5|27
1652823370000|2022-05-17 21:36:10|2074.21|2066.51|2074.32|2066.62|2074.72|2067.02|2074.19|2066.49|32
1652823380000|2022-05-17 21:36:20|2074.64|2066.94|2074.64|2066.94|2074.7|2067|2074.22|2066.52|24
1652823390000|2022-05-17 21:36:30|2074.32|2066.62|2074.19|2066.49|2074.76|2067.06|2074.19|2066.49|26
1652823400000|2022-05-17 21:36:40|2074.69|2066.99|2074.08|2066.38|2074.81|2067.11|2074.08|2066.38|23
1652823410000|2022-05-17 21:36:50|2074.36|2066.66|2074|2066.3|2074.44|2066.74|2073.96|2066.26|29
1652823420000|2022-05-17 21:37:00|2073.94|2066.24|2074.37|2066.67|2074.44|2066.74|2073.91|2066.21|35
1652823430000|2022-05-17 21:37:10|2074.38|2066.68|2074.28|2066.58|2074.44|2066.74|2073.87|2066.17|31
1652823440000|2022-05-17 21:37:20|2074.16|2066.46|2073.97|2066.27|2074.32|2066.62|2073.87|2066.17|37
1652823450000|2022-05-17 21:37:30|2074.26|2066.56|2074.84|2067.14|2074.87|2067.17|2073.88|2066.18|34
1652823460000|2022-05-17 21:37:40|2074.74|2067.04|2075.06|2067.36|2075.06|2067.36|2074.47|2066.77|25
1652823470000|2022-05-17 21:37:50|2074.9|2067.2|2075.67|2067.97|2075.73|2068.03|2074.9|2067.2|27
1652823480000|2022-05-17 21:38:00|2075.5|2067.8|2075.86|2068.16|2076|2068.3|2075.5|2067.8|19
1652823490000|2022-05-17 21:38:10|2075.84|2068.14|2075.88|2068.18|2076.04|2068.34|2075.73|2068.03|24
1652823500000|2022-05-17 21:38:20|2075.89|2068.19|2076.47|2068.77|2076.79|2069.09|2075.88|2068.18|22
1652823510000|2022-05-17 21:38:30|2076.41|2068.71|2076.79|2069.09|2076.93|2069.23|2076.36|2068.66|29
1652823520000|2022-05-17 21:38:40|2076.8|2069.1|2075.9|2068.2|2076.83|2069.13|2075.47|2067.77|26
1652823530000|2022-05-17 21:38:50|2075.91|2068.21|2074.58|2066.88|2075.91|2068.21|2074.58|2066.88|33
1652823540000|2022-05-17 21:39:00|2074.78|2067.08|2074.66|2066.96|2075.06|2067.36|2074.49|2066.79|32
1652823550000|2022-05-17 21:39:10|2074.67|2066.97|2074.48|2066.78|2074.67|2066.97|2074.21|2066.51|36
1652823560000|2022-05-17 21:39:20|2074.32|2066.62|2074.38|2066.68|2074.51|2066.81|2074.27|2066.57|33
1652823570000|2022-05-17 21:39:30|2074.27|2066.57|2074.46|2066.76|2074.48|2066.78|2074.27|2066.57|22
1652823580000|2022-05-17 21:39:40|2074.51|2066.81|2074.42|2066.72|2074.52|2066.82|2074.28|2066.58|20
1652823590000|2022-05-17 21:39:50|2074.48|2066.78|2074.49|2066.79|2074.51|2066.81|2074.24|2066.54|13
1652823600000|2022-05-17 21:40:00|2074.43|2066.73|2074.34|2066.64|2074.81|2067.11|2074.34|2066.64|27
1652823610000|2022-05-17 21:40:10|2074.44|2066.74|2074.46|2066.76|2074.79|2067.09|2074.34|2066.64|28
1652823620000|2022-05-17 21:40:20|2074.45|2066.75|2074.44|2066.74|2074.82|2067.12|2074.44|2066.74|31
1652823630000|2022-05-17 21:40:30|2074.46|2066.76|2074.44|2066.74|2074.85|2067.15|2074.42|2066.72|26
1652823640000|2022-05-17 21:40:40|2074.43|2066.73|2074.43|2066.73|2074.79|2067.09|2074.43|2066.73|24
1652823650000|2022-05-17 21:40:50|2074.7|2067|2074.78|2067.08|2074.83|2067.13|2074.43|2066.73|32
1652823660000|2022-05-17 21:41:00|2074.69|2066.99|2074.44|2066.74|2074.86|2067.16|2074.39|2066.69|36
1652823670000|2022-05-17 21:41:10|2074.71|2067.01|2074.72|2067.02|2074.89|2067.19|2074.52|2066.82|32
1652823680000|2022-05-17 21:41:20|2074.93|2067.23|2074.73|2067.03|2074.93|2067.23|2074.55|2066.85|24
1652823690000|2022-05-17 21:41:30|2074.77|2067.07|2075.19|2067.49|2075.19|2067.49|2074.77|2067.07|9
1652823700000|2022-05-17 21:41:40|2075.21|2067.51|2075.55|2067.85|2075.75|2068.05|2074.92|2067.22|24
1652823710000|2022-05-17 21:41:50|2075.71|2068.01|2075.96|2068.26|2076.02|2068.32|2075.58|2067.88|19
1652823720000|2022-05-17 21:42:00|2075.97|2068.27|2076.12|2068.42|2076.3|2068.6|2075.9|2068.2|30
1652823730000|2022-05-17 21:42:10|2076.09|2068.39|2076.29|2068.59|2076.4|2068.7|2076.06|2068.36|22
1652823740000|2022-05-17 21:42:20|2076.28|2068.58|2077.66|2069.96|2077.66|2069.96|2076.07|2068.37|30
1652823750000|2022-05-17 21:42:30|2077.75|2070.05|2078.58|2070.88|2078.67|2070.97|2077.22|2069.52|33
1652823760000|2022-05-17 21:42:40|2078.84|2071.14|2077.73|2070.03|2078.84|2071.14|2077.73|2070.03|32
1652823770000|2022-05-17 21:42:50|2077.72|2070.02|2077.45|2069.75|2077.72|2070.02|2077.24|2069.54|34
1652823780000|2022-05-17 21:43:00|2077.54|2069.84|2077.53|2069.83|2077.66|2069.96|2077.2|2069.5|32
1652823790000|2022-05-17 21:43:10|2077.49|2069.79|2076.78|2069.08|2077.65|2069.95|2076.78|2069.08|33
1652823800000|2022-05-17 21:43:20|2077.1|2069.4|2076.63|2068.93|2077.14|2069.44|2076.52|2068.82|33
1652823810000|2022-05-17 21:43:30|2077.04|2069.34|2076.5|2068.8|2077.04|2069.34|2076.5|2068.8|34
1652823820000|2022-05-17 21:43:40|2076.71|2069.01|2076.5|2068.8|2076.88|2069.18|2076.5|2068.8|32
1652823830000|2022-05-17 21:43:50|2076.7|2069|2076.86|2069.16|2076.92|2069.22|2076.5|2068.8|30
1652823840000|2022-05-17 21:44:00|2076.84|2069.14|2076.66|2068.96|2076.9|2069.2|2076.61|2068.91|26
1652823850000|2022-05-17 21:44:10|2076.85|2069.15|2076.66|2068.96|2076.97|2069.27|2076.66|2068.96|27
1652823860000|2022-05-17 21:44:20|2076.85|2069.15|2078.63|2070.93|2078.63|2070.93|2076.66|2068.96|34
1652823870000|2022-05-17 21:44:30|2078.73|2071.03|2078.99|2071.29|2078.99|2071.29|2078.5|2070.8|27
1652823880000|2022-05-17 21:44:40|2078.62|2070.92|2080.09|2072.39|2080.09|2072.39|2078.62|2070.92|32
1652823890000|2022-05-17 21:44:50|2080.12|2072.42|2080.34|2072.64|2080.38|2072.68|2079.93|2072.23|31
1652823900000|2022-05-17 21:45:00|2080.38|2072.68|2080.1|2072.4|2081.02|2073.32|2080.02|2072.32|33
1652823910000|2022-05-17 21:45:10|2080.02|2072.32|2079.7|2072|2080.02|2072.32|2079.34|2071.64|26
1652823920000|2022-05-17 21:45:20|2079.66|2071.96|2079.33|2071.63|2079.84|2072.14|2079.33|2071.63|32
1652823930000|2022-05-17 21:45:30|2079.44|2071.74|2079.42|2071.72|2079.52|2071.82|2078.92|2071.22|32
1652823940000|2022-05-17 21:45:40|2079.36|2071.66|2079.19|2071.49|2079.39|2071.69|2079.03|2071.33|34
1652823950000|2022-05-17 21:45:50|2079.02|2071.32|2078.35|2070.65|2079.12|2071.42|2078.34|2070.64|33
1652823960000|2022-05-17 21:46:00|2078.12|2070.42|2077.24|2069.54|2078.16|2070.46|2077.01|2069.31|29
1652823970000|2022-05-17 21:46:10|2076.72|2069.02|2077.07|2069.37|2077.51|2069.81|2076.71|2069.01|18
1652823980000|2022-05-17 21:46:20|2076.44|2068.74|2076.15|2068.45|2077.4|2069.7|2076.11|2068.41|35
1652823990000|2022-05-17 21:46:30|2076.12|2068.42|2076.35|2068.65|2076.4|2068.7|2075.96|2068.26|27
1652824000000|2022-05-17 21:46:40|2076.33|2068.63|2076.46|2068.76|2076.91|2069.21|2076.05|2068.35|32
1652824010000|2022-05-17 21:46:50|2076.73|2069.03|2076.42|2068.72|2076.74|2069.04|2076.33|2068.63|34
1652824020000|2022-05-17 21:47:00|2076.56|2068.86|2076.2|2068.5|2076.58|2068.88|2076.09|2068.39|24
1652824030000|2022-05-17 21:47:10|2076.34|2068.64|2076.61|2068.91|2076.92|2069.22|2076.13|2068.43|17
1652824040000|2022-05-17 21:47:20|2076.51|2068.81|2076.99|2069.29|2077.4|2069.7|2076.51|2068.81|31
1652824050000|2022-05-17 21:47:30|2077.23|2069.53|2077.27|2069.57|2077.27|2069.57|2077|2069.3|26
1652824060000|2022-05-17 21:47:40|2077.25|2069.55|2079.69|2071.99|2079.69|2071.99|2077.25|2069.55|32
1652824070000|2022-05-17 21:47:50|2079.71|2072.01|2079.5|2071.8|2079.95|2072.25|2079.5|2071.8|21
1652824080000|2022-05-17 21:48:00|2079.42|2071.72|2079.16|2071.46|2079.65|2071.95|2079.15|2071.45|28
1652824090000|2022-05-17 21:48:10|2079.33|2071.63|2079.39|2071.69|2079.39|2071.69|2079.07|2071.37|25
1652824100000|2022-05-17 21:48:20|2079.37|2071.67|2079.36|2071.66|2079.37|2071.67|2078.95|2071.25|11
1652824110000|2022-05-17 21:48:30|2079.37|2071.67|2079.38|2071.68|2079.38|2071.68|2079.06|2071.36|11
1652824120000|2022-05-17 21:48:40|2079.27|2071.57|2079.25|2071.55|2079.36|2071.66|2079.22|2071.52|9
1652824130000|2022-05-17 21:48:50|2079.21|2071.51|2079.29|2071.59|2079.29|2071.59|2079.21|2071.51|7
1652824140000|2022-05-17 21:49:00|2079.21|2071.51|2079.28|2071.58|2079.28|2071.58|2079.18|2071.48|8
1652824150000|2022-05-17 21:49:10|2079.27|2071.57|2079.29|2071.59|2079.35|2071.65|2079.27|2071.57|16
1652824160000|2022-05-17 21:49:20|2079.17|2071.47|2079.15|2071.45|2079.29|2071.59|2079.01|2071.31|30
1652824170000|2022-05-17 21:49:30|2079.14|2071.44|2079.05|2071.35|2079.26|2071.56|2079.03|2071.33|29
1652824180000|2022-05-17 21:49:40|2079.27|2071.57|2078.99|2071.29|2079.27|2071.57|2078.85|2071.15|28
1652824190000|2022-05-17 21:49:50|2078.92|2071.22|2078.79|2071.09|2079.07|2071.37|2078.79|2071.09|25
1652824200000|2022-05-17 21:50:00|2078.91|2071.21|2079.5|2071.8|2079.74|2072.04|2078.78|2071.08|32
1652824210000|2022-05-17 21:50:10|2079.67|2071.97|2079.76|2072.06|2079.87|2072.17|2079.6|2071.9|30
1652824220000|2022-05-17 21:50:20|2079.77|2072.07|2079.6|2071.9|2079.82|2072.12|2079.51|2071.81|34
1652824230000|2022-05-17 21:50:30|2079.57|2071.87|2079.45|2071.75|2079.66|2071.96|2079.42|2071.72|25
1652824240000|2022-05-17 21:50:40|2079.6|2071.9|2079.38|2071.68|2079.74|2072.04|2079.15|2071.45|27
1652824250000|2022-05-17 21:50:50|2079.64|2071.94|2079.51|2071.81|2079.77|2072.07|2079.33|2071.63|22
1652824260000|2022-05-17 21:51:00|2079.23|2071.53|2079.54|2071.84|2079.75|2072.05|2079.02|2071.32|24
1652824270000|2022-05-17 21:51:10|2079.56|2071.86|2079.18|2071.48|2079.56|2071.86|2078.76|2071.06|31
1652824280000|2022-05-17 21:51:20|2079.17|2071.47|2078.84|2071.14|2079.18|2071.48|2078.78|2071.08|18
1652824290000|2022-05-17 21:51:30|2079.21|2071.51|2079.61|2071.91|2079.79|2072.09|2078.5|2070.8|33
1652824300000|2022-05-17 21:51:40|2079.82|2072.12|2079.67|2071.97|2080|2072.3|2079.35|2071.65|26
1652824310000|2022-05-17 21:51:50|2079.59|2071.89|2079.49|2071.79|2079.86|2072.16|2079.31|2071.61|28
1652824320000|2022-05-17 21:52:00|2079.52|2071.82|2079.62|2071.92|2079.82|2072.12|2079.05|2071.35|28
1652824330000|2022-05-17 21:52:10|2079.51|2071.81|2079.75|2072.05|2080.24|2072.54|2078.79|2071.09|33
1652824340000|2022-05-17 21:52:20|2079.98|2072.28|2080.01|2072.31|2080.31|2072.61|2079.63|2071.93|27
1652824350000|2022-05-17 21:52:30|2079.91|2072.21|2080.01|2072.31|2080.31|2072.61|2079.83|2072.13|21
1652824360000|2022-05-17 21:52:40|2080|2072.3|2080.02|2072.32|2080.17|2072.47|2079.97|2072.27|23
1652824370000|2022-05-17 21:52:50|2080.1|2072.4|2080.04|2072.34|2080.24|2072.54|2079.91|2072.21|19
1652824380000|2022-05-17 21:53:00|2080.21|2072.51|2079.98|2072.28|2080.21|2072.51|2079.89|2072.19|20
1652824390000|2022-05-17 21:53:10|2080|2072.3|2081.44|2073.74|2081.75|2074.05|2079.89|2072.19|24
1652824400000|2022-05-17 21:53:20|2081.29|2073.59|2084.25|2076.55|2084.25|2076.55|2081.21|2073.51|23
1652824410000|2022-05-17 21:53:30|2083.89|2076.19|2084.55|2076.85|2085.06|2077.36|2083.81|2076.11|35
1652824420000|2022-05-17 21:53:40|2084.44|2076.74|2088.2|2080.5|2088.29|2080.59|2084.24|2076.54|38
1652824430000|2022-05-17 21:53:50|2087.78|2080.08|2087.06|2079.36|2087.78|2080.08|2086.68|2078.98|32
1652824440000|2022-05-17 21:54:00|2087.01|2079.31|2086.96|2079.26|2087.24|2079.54|2086.54|2078.84|30
1652824450000|2022-05-17 21:54:10|2086.81|2079.11|2086.71|2079.01|2086.97|2079.27|2086.54|2078.84|32
1652824460000|2022-05-17 21:54:20|2086.88|2079.18|2091.49|2083.79|2091.49|2083.79|2086.88|2079.18|38
1652824470000|2022-05-17 21:54:30|2091.39|2083.69|2089.54|2081.84|2092.88|2085.18|2089.35|2081.65|38
1652824480000|2022-05-17 21:54:40|2088.91|2081.21|2089.08|2081.38|2089.08|2081.38|2088.2|2080.5|31
1652824490000|2022-05-17 21:54:50|2089.17|2081.47|2089.3|2081.6|2089.4|2081.7|2088.74|2081.04|33
1652824500000|2022-05-17 21:55:00|2089.46|2081.76|2090.45|2082.75|2091.52|2083.82|2089.46|2081.76|36
1652824510000|2022-05-17 21:55:10|2090.58|2082.88|2092.47|2084.77|2092.47|2084.77|2090.58|2082.88|38
1652824520000|2022-05-17 21:55:20|2092.49|2084.79|2091.86|2084.16|2092.49|2084.79|2091.21|2083.51|37
1652824530000|2022-05-17 21:55:30|2092.1|2084.4|2090.77|2083.07|2092.1|2084.4|2090.66|2082.96|32
1652824540000|2022-05-17 21:55:40|2090.95|2083.25|2090.72|2083.02|2091.53|2083.83|2090.53|2082.83|32
1652824550000|2022-05-17 21:55:50|2090.65|2082.95|2090.59|2082.89|2090.66|2082.96|2090.36|2082.66|31
1652824560000|2022-05-17 21:56:00|2090.4|2082.7|2091.32|2083.62|2091.47|2083.77|2090.35|2082.65|37
1652824570000|2022-05-17 21:56:10|2091.45|2083.75|2092.15|2084.45|2092.96|2085.26|2091.45|2083.75|32
1652824580000|2022-05-17 21:56:20|2092.38|2084.68|2092.29|2084.59|2092.4|2084.7|2091.8|2084.1|39
1652824590000|2022-05-17 21:56:30|2092.31|2084.61|2092.25|2084.55|2092.43|2084.73|2091.98|2084.28|34
1652824600000|2022-05-17 21:56:40|2092.17|2084.47|2092.14|2084.44|2092.4|2084.7|2092|2084.3|30
1652824610000|2022-05-17 21:56:50|2092.36|2084.66|2091.81|2084.11|2092.46|2084.76|2091.68|2083.98|37
1652824620000|2022-05-17 21:57:00|2091.84|2084.14|2092.11|2084.41|2092.26|2084.56|2091.62|2083.92|25
1652824630000|2022-05-17 21:57:10|2092.24|2084.54|2092.26|2084.56|2092.37|2084.67|2091.83|2084.13|26
1652824640000|2022-05-17 21:57:20|2092.27|2084.57|2091.86|2084.16|2092.34|2084.64|2091.84|2084.14|22
1652824650000|2022-05-17 21:57:30|2092.1|2084.4|2092.23|2084.53|2092.29|2084.59|2091.92|2084.22|22
1652824660000|2022-05-17 21:57:40|2092.16|2084.46|2091.35|2083.65|2092.38|2084.68|2091.35|2083.65|17
1652824670000|2022-05-17 21:57:50|2091.44|2083.74|2091.3|2083.6|2091.51|2083.81|2091.15|2083.45|21
1652824680000|2022-05-17 21:58:00|2091.2|2083.5|2090.42|2082.72|2091.42|2083.72|2090.29|2082.59|36
1652824690000|2022-05-17 21:58:10|2090.22|2082.52|2089.86|2082.16|2090.22|2082.52|2089.6|2081.9|34
1652824700000|2022-05-17 21:58:20|2089.82|2082.12|2088.76|2081.06|2089.91|2082.21|2088.69|2080.99|35
1652824710000|2022-05-17 21:58:30|2088.8|2081.1|2087.25|2079.55|2088.8|2081.1|2087.25|2079.55|32
1652824720000|2022-05-17 21:58:40|2087.24|2079.54|2088.64|2080.94|2088.68|2080.98|2087.24|2079.54|31
1652824730000|2022-05-17 21:58:50|2088.63|2080.93|2086.47|2078.77|2088.63|2080.93|2086.46|2078.76|32
1652824740000|2022-05-17 21:59:00|2086.45|2078.75|2087.25|2079.55|2087.28|2079.58|2086.29|2078.59|23
1652824750000|2022-05-17 21:59:10|2087.27|2079.57|2088.1|2080.4|2088.19|2080.49|2086.87|2079.17|34
1652824760000|2022-05-17 21:59:20|2088.26|2080.56|2088.99|2081.29|2089.03|2081.33|2088.06|2080.36|32
1652824770000|2022-05-17 21:59:30|2088.92|2081.22|2088.75|2081.05|2089|2081.3|2088.26|2080.56|29
1652824780000|2022-05-17 21:59:40|2088.83|2081.13|2088.83|2081.13|2089|2081.3|2088.48|2080.78|33
1652824790000|2022-05-17 21:59:50|2088.84|2081.14|2088.85|2081.15|2088.85|2081.15|2088.67|2080.97|21
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|2092.01|2084.31|2092.05|2084.35|2088.71|2081.01|32
1652824810000|2022-05-17 22:00:10|2092.2|2084.5|2094.08|2086.38|2094.14|2086.44|2091.9|2084.2|29
1652824820000|2022-05-17 22:00:20|2093.75|2086.05|2093.33|2085.63|2094.17|2086.47|2093.32|2085.62|28
1652824830000|2022-05-17 22:00:30|2093.5|2085.8|2092.69|2084.99|2093.5|2085.8|2092.51|2084.81|34
1652824840000|2022-05-17 22:00:40|2092.82|2085.12|2093.53|2085.83|2093.61|2085.91|2092.82|2085.12|32
1652824850000|2022-05-17 22:00:50|2093.39|2085.69|2094.67|2086.97|2094.91|2087.21|2093.05|2085.35|38
1652824860000|2022-05-17 22:01:00|2094.59|2086.89|2094.33|2086.63|2094.68|2086.98|2094.12|2086.42|35
1652824870000|2022-05-17 22:01:10|2093.96|2086.26|2092.44|2084.74|2094.49|2086.79|2092.43|2084.73|34
1652824880000|2022-05-17 22:01:20|2092.63|2084.93|2090.21|2082.51|2092.79|2085.09|2090.2|2082.5|37
1652824890000|2022-05-17 22:01:30|2090.39|2082.69|2089.18|2081.48|2090.63|2082.93|2089.14|2081.44|35
1652824900000|2022-05-17 22:01:40|2089.13|2081.43|2088.44|2080.74|2089.34|2081.64|2087.86|2080.16|37
1652824910000|2022-05-17 22:01:50|2088.39|2080.69|2089.22|2081.52|2089.82|2082.12|2088.29|2080.59|36
1652824920000|2022-05-17 22:02:00|2089.2|2081.5|2088.81|2081.11|2089.44|2081.74|2088.77|2081.07|38
1652824930000|2022-05-17 22:02:10|2088.85|2081.15|2088.71|2081.01|2089.12|2081.42|2088.43|2080.73|37
1652824940000|2022-05-17 22:02:20|2088.7|2081|2088.26|2080.56|2088.86|2081.16|2088.18|2080.48|34
1652824950000|2022-05-17 22:02:30|2088.45|2080.75|2088.67|2080.97|2089.45|2081.75|2088.44|2080.74|36
1652824960000|2022-05-17 22:02:40|2088.66|2080.96|2089.63|2081.93|2089.67|2081.97|2088.64|2080.94|35
1652824970000|2022-05-17 22:02:50|2089.49|2081.79|2088.85|2081.15|2089.49|2081.79|2088.74|2081.04|35
1652824980000|2022-05-17 22:03:00|2088.91|2081.21|2089.22|2081.52|2089.22|2081.52|2088.7|2081|39
1652824990000|2022-05-17 22:03:10|2089.1|2081.4|2089.46|2081.76|2089.62|2081.92|2088.99|2081.29|35
1652825000000|2022-05-17 22:03:20|2089.36|2081.66|2089.37|2081.67|2089.52|2081.82|2088.96|2081.26|36
1652825010000|2022-05-17 22:03:30|2089.36|2081.66|2089.11|2081.41|2089.52|2081.82|2088.92|2081.22|35
1652825020000|2022-05-17 22:03:40|2089.15|2081.45|2090.17|2082.47|2090.17|2082.47|2088.98|2081.28|32
1652825030000|2022-05-17 22:03:50|2090.13|2082.43|2089.45|2081.75|2090.55|2082.85|2089.32|2081.62|36
1652825040000|2022-05-17 22:04:00|2089.54|2081.84|2089.47|2081.77|2089.81|2082.11|2089.02|2081.32|35
1652825050000|2022-05-17 22:04:10|2089.14|2081.44|2089.5|2081.8|2089.61|2081.91|2089.14|2081.44|33
1652825060000|2022-05-17 22:04:20|2089.39|2081.69|2089.28|2081.58|2089.71|2082.01|2088.99|2081.29|38
1652825070000|2022-05-17 22:04:30|2089.21|2081.51|2089.03|2081.33|2089.28|2081.58|2088.92|2081.22|31
1652825080000|2022-05-17 22:04:40|2088.98|2081.28|2089.11|2081.41|2089.22|2081.52|2088.68|2080.98|27
1652825090000|2022-05-17 22:04:50|2089.08|2081.38|2089|2081.3|2089.13|2081.43|2088.88|2081.18|30
1652825100000|2022-05-17 22:05:00|2088.84|2081.14|2088.93|2081.23|2089.65|2081.95|2088.78|2081.08|33
1652825110000|2022-05-17 22:05:10|2088.97|2081.27|2089.21|2081.51|2089.69|2081.99|2088.97|2081.27|37
1652825120000|2022-05-17 22:05:20|2089.42|2081.72|2089.1|2081.4|2089.65|2081.95|2089.1|2081.4|32
1652825130000|2022-05-17 22:05:30|2089.4|2081.7|2091.78|2084.08|2091.78|2084.08|2089.22|2081.52|34
1652825140000|2022-05-17 22:05:40|2091.77|2084.07|2089.83|2082.13|2091.77|2084.07|2089.25|2081.55|35
1652825150000|2022-05-17 22:05:50|2090.09|2082.39|2090.82|2083.12|2091.72|2084.02|2090.09|2082.39|40
1652825160000|2022-05-17 22:06:00|2091.4|2083.7|2091.51|2083.81|2091.92|2084.22|2091.14|2083.44|37
1652825170000|2022-05-17 22:06:10|2091.53|2083.83|2092.48|2084.78|2092.56|2084.86|2091.53|2083.83|37
1652825180000|2022-05-17 22:06:20|2092.53|2084.83|2092.16|2084.46|2092.59|2084.89|2091.86|2084.16|37
1652825190000|2022-05-17 22:06:30|2092.22|2084.52|2093|2085.3|2093.62|2085.92|2092.15|2084.45|31
1652825200000|2022-05-17 22:06:40|2092.99|2085.29|2092.81|2085.11|2093.9|2086.2|2092.33|2084.63|37
1652825210000|2022-05-17 22:06:50|2092.89|2085.19|2093.67|2085.97|2093.8|2086.1|2092.77|2085.07|37
1652825220000|2022-05-17 22:07:00|2093.66|2085.96|2093.56|2085.86|2093.92|2086.22|2093.52|2085.82|30
1652825230000|2022-05-17 22:07:10|2093.72|2086.02|2093.99|2086.29|2094|2086.3|2093.57|2085.87|30
1652825240000|2022-05-17 22:07:20|2094|2086.3|2093.65|2085.95|2094.04|2086.34|2093.62|2085.92|31
1652825250000|2022-05-17 22:07:30|2093.75|2086.05|2094.79|2087.09|2095.26|2087.56|2093.75|2086.05|32
1652825260000|2022-05-17 22:07:40|2094.9|2087.2|2095.05|2087.35|2095.47|2087.77|2094.75|2087.05|29
1652825270000|2022-05-17 22:07:50|2095.2|2087.5|2096.03|2088.33|2096.03|2088.33|2094.88|2087.18|30
1652825280000|2022-05-17 22:08:00|2095.99|2088.29|2096.74|2089.04|2097.85|2090.15|2095.99|2088.29|40
1652825290000|2022-05-17 22:08:10|2096.73|2089.03|2095.66|2087.96|2096.83|2089.13|2095.51|2087.81|33
1652825300000|2022-05-17 22:08:20|2095.63|2087.93|2096.36|2088.66|2096.36|2088.66|2095.55|2087.85|29
1652825310000|2022-05-17 22:08:30|2096.3|2088.6|2096.31|2088.61|2096.81|2089.11|2096.24|2088.54|31
1652825320000|2022-05-17 22:08:40|2096.29|2088.59|2095.97|2088.27|2096.33|2088.63|2095.58|2087.88|31
1652825330000|2022-05-17 22:08:50|2096.13|2088.43|2095.54|2087.84|2096.26|2088.56|2095.36|2087.66|32
1652825340000|2022-05-17 22:09:00|2095.55|2087.85|2095.74|2088.04|2095.92|2088.22|2095.48|2087.78|29
1652825350000|2022-05-17 22:09:10|2095.84|2088.14|2094.93|2087.23|2095.91|2088.21|2094.93|2087.23|33
1652825360000|2022-05-17 22:09:20|2094.92|2087.22|2094.57|2086.87|2094.92|2087.22|2094.2|2086.5|23
1652825370000|2022-05-17 22:09:30|2094.68|2086.98|2094.23|2086.53|2094.83|2087.13|2094.15|2086.45|25
1652825380000|2022-05-17 22:09:40|2094.37|2086.67|2094.72|2087.02|2094.85|2087.15|2094.1|2086.4|33
1652825390000|2022-05-17 22:09:50|2094.65|2086.95|2094.7|2087|2095.16|2087.46|2094.59|2086.89|31
1652825400000|2022-05-17 22:10:00|2094.72|2087.02|2094.83|2087.13|2095.02|2087.32|2094.48|2086.78|35
1652825410000|2022-05-17 22:10:10|2094.8|2087.1|2094.69|2086.99|2095.07|2087.37|2094.57|2086.87|32
1652825420000|2022-05-17 22:10:20|2094.75|2087.05|2095.05|2087.35|2095.05|2087.35|2094.71|2087.01|31
1652825430000|2022-05-17 22:10:30|2095|2087.3|2095.09|2087.39|2095.09|2087.39|2094.8|2087.1|35
1652825440000|2022-05-17 22:10:40|2095.23|2087.53|2095.3|2087.6|2095.44|2087.74|2095.1|2087.4|28
1652825450000|2022-05-17 22:10:50|2095.2|2087.5|2094.59|2086.89|2095.6|2087.9|2094.58|2086.88|32
1652825460000|2022-05-17 22:11:00|2094.57|2086.87|2094.68|2086.98|2094.7|2087|2094.55|2086.85|24
1652825470000|2022-05-17 22:11:10|2094.76|2087.06|2095.11|2087.41|2095.22|2087.52|2094.6|2086.9|31
1652825480000|2022-05-17 22:11:20|2095.19|2087.49|2095.16|2087.46|2095.19|2087.49|2094.83|2087.13|36
1652825490000|2022-05-17 22:11:30|2094.96|2087.26|2095.05|2087.35|2095.16|2087.46|2094.8|2087.1|20
1652825500000|2022-05-17 22:11:40|2095|2087.3|2094.91|2087.21|2095.05|2087.35|2094.72|2087.02|24
1652825510000|2022-05-17 22:11:50|2094.73|2087.03|2094.2|2086.5|2094.73|2087.03|2094.05|2086.35|32
1652825520000|2022-05-17 22:12:00|2094.18|2086.48|2093.76|2086.06|2094.29|2086.59|2093.38|2085.68|26
1652825530000|2022-05-17 22:12:10|2093.59|2085.89|2092.68|2084.98|2093.59|2085.89|2092.45|2084.75|32
1652825540000|2022-05-17 22:12:20|2093.02|2085.32|2093.09|2085.39|2093.2|2085.5|2092.54|2084.84|25
1652825550000|2022-05-17 22:12:30|2093.08|2085.38|2095.75|2088.05|2095.75|2088.05|2093.03|2085.33|37
1652825560000|2022-05-17 22:12:40|2095.45|2087.75|2094.8|2087.1|2095.74|2088.04|2094.7|2087|39
1652825570000|2022-05-17 22:12:50|2094.81|2087.11|2094.57|2086.87|2094.81|2087.11|2094.52|2086.82|18
1652825580000|2022-05-17 22:13:00|2094.56|2086.86|2095.68|2087.98|2095.79|2088.09|2094.56|2086.86|28
1652825590000|2022-05-17 22:13:10|2095.77|2088.07|2095.14|2087.44|2095.77|2088.07|2094.99|2087.29|36
1652825600000|2022-05-17 22:13:20|2094.87|2087.17|2094.04|2086.34|2094.97|2087.27|2094.04|2086.34|37
1652825610000|2022-05-17 22:13:30|2094.06|2086.36|2093.58|2085.88|2094.07|2086.37|2093.5|2085.8|33
1652825620000|2022-05-17 22:13:40|2093.63|2085.93|2093.81|2086.11|2093.86|2086.16|2093.38|2085.68|30
1652825630000|2022-05-17 22:13:50|2093.76|2086.06|2093.44|2085.74|2093.9|2086.2|2093.29|2085.59|28
1652825640000|2022-05-17 22:14:00|2093.23|2085.53|2093.09|2085.39|2093.63|2085.93|2092.67|2084.97|32
1652825650000|2022-05-17 22:14:10|2093.06|2085.36|2093.01|2085.31|2093.17|2085.47|2092.96|2085.26|29
1652825660000|2022-05-17 22:14:20|2092.97|2085.27|2091.32|2083.62|2092.97|2085.27|2091.3|2083.6|28
1652825670000|2022-05-17 22:14:30|2091.5|2083.8|2092.1|2084.4|2092.27|2084.57|2091.5|2083.8|29
1652825680000|2022-05-17 22:14:40|2091.97|2084.27|2091.69|2083.99|2092.04|2084.34|2091.4|2083.7|30
1652825690000|2022-05-17 22:14:50|2091.74|2084.04|2091.49|2083.79|2091.74|2084.04|2091.1|2083.4|33
1652825700000|2022-05-17 22:15:00|2091.46|2083.76|2091.15|2083.45|2092.03|2084.33|2091.13|2083.43|36
1652825710000|2022-05-17 22:15:10|2091.26|2083.56|2091.17|2083.47|2091.35|2083.65|2091.13|2083.43|25
1652825720000|2022-05-17 22:15:20|2091.2|2083.5|2090.63|2082.93|2091.28|2083.58|2090.35|2082.65|29
1652825730000|2022-05-17 22:15:30|2090.64|2082.94|2090.66|2082.96|2090.9|2083.2|2090.42|2082.72|37
1652825740000|2022-05-17 22:15:40|2090.62|2082.92|2090.34|2082.64|2090.74|2083.04|2090.34|2082.64|30
1652825750000|2022-05-17 22:15:50|2090.36|2082.66|2090.42|2082.72|2090.82|2083.12|2090.36|2082.66|33
1652825760000|2022-05-17 22:16:00|2090.41|2082.71|2090.75|2083.05|2090.93|2083.23|2090.4|2082.7|32
1652825770000|2022-05-17 22:16:10|2090.82|2083.12|2090.42|2082.72|2090.87|2083.17|2090.42|2082.72|34
1652825780000|2022-05-17 22:16:20|2090.56|2082.86|2090.5|2082.8|2090.65|2082.95|2090.38|2082.68|33
1652825790000|2022-05-17 22:16:30|2090.42|2082.72|2090.56|2082.86|2090.6|2082.9|2089.95|2082.25|30
1652825800000|2022-05-17 22:16:40|2090.57|2082.87|2091.04|2083.34|2091.04|2083.34|2090.56|2082.86|34
1652825810000|2022-05-17 22:16:50|2090.99|2083.29|2090.44|2082.74|2091.04|2083.34|2090.4|2082.7|24
1652825820000|2022-05-17 22:17:00|2090.39|2082.69|2090.89|2083.19|2090.89|2083.19|2089.86|2082.16|33
1652825830000|2022-05-17 22:17:10|2090.94|2083.24|2090.61|2082.91|2091|2083.3|2090.46|2082.76|24
1652825840000|2022-05-17 22:17:20|2090.6|2082.9|2089.74|2082.04|2090.63|2082.93|2089.67|2081.97|32
1652825850000|2022-05-17 22:17:30|2089.97|2082.27|2089.54|2081.84|2090.08|2082.38|2089.54|2081.84|18
1652825860000|2022-05-17 22:17:40|2089.43|2081.73|2089.95|2082.25|2090.08|2082.38|2089.27|2081.57|34
1652825870000|2022-05-17 22:17:50|2089.96|2082.26|2089.42|2081.72|2090.19|2082.49|2089.13|2081.43|36
1652825880000|2022-05-17 22:18:00|2089.15|2081.45|2089.03|2081.33|2089.36|2081.66|2088.9|2081.2|28
1652825890000|2022-05-17 22:18:10|2088.77|2081.07|2088.51|2080.81|2088.9|2081.2|2088.31|2080.61|32
1652825900000|2022-05-17 22:18:20|2088.69|2080.99|2088.31|2080.61|2088.84|2081.14|2087.98|2080.28|29
1652825910000|2022-05-17 22:18:30|2088.04|2080.34|2087.58|2079.88|2088.35|2080.65|2087.4|2079.7|27
1652825920000|2022-05-17 22:18:40|2087.57|2079.87|2088.43|2080.73|2088.64|2080.94|2087.56|2079.86|39
1652825930000|2022-05-17 22:18:50|2088.66|2080.96|2089.2|2081.5|2090.05|2082.35|2088.57|2080.87|38
1652825940000|2022-05-17 22:19:00|2089.26|2081.56|2089.37|2081.67|2089.51|2081.81|2088.96|2081.26|30
1652825950000|2022-05-17 22:19:10|2089.44|2081.74|2089.56|2081.86|2089.56|2081.86|2089.23|2081.53|30
1652825960000|2022-05-17 22:19:20|2089.44|2081.74|2089.71|2082.01|2089.71|2082.01|2089.4|2081.7|35
1652825970000|2022-05-17 22:19:30|2089.74|2082.04|2089.75|2082.05|2090.01|2082.31|2089.68|2081.98|33
1652825980000|2022-05-17 22:19:40|2089.76|2082.06|2089.55|2081.85|2089.77|2082.07|2089.55|2081.85|21
1652825990000|2022-05-17 22:19:50|2089.54|2081.84|2089.49|2081.79|2089.85|2082.15|2089.49|2081.79|31
1652826000000|2022-05-17 22:20:00|2089.44|2081.74|2089.67|2081.97|2089.73|2082.03|2089.37|2081.67|26
1652826010000|2022-05-17 22:20:10|2089.66|2081.96|2090.17|2082.47|2090.47|2082.77|2089.64|2081.94|28
1652826020000|2022-05-17 22:20:20|2090.21|2082.51|2090.26|2082.56|2090.31|2082.61|2090.16|2082.46|20
1652826030000|2022-05-17 22:20:30|2090.23|2082.53|2089.41|2081.71|2090.24|2082.54|2089.27|2081.57|28
1652826040000|2022-05-17 22:20:40|2089.12|2081.42|2088.06|2080.36|2089.12|2081.42|2087.54|2079.84|36
1652826050000|2022-05-17 22:20:50|2087.93|2080.23|2088.81|2081.11|2088.81|2081.11|2087.93|2080.23|30
1652826060000|2022-05-17 22:21:00|2088.98|2081.28|2087.68|2079.98|2088.98|2081.28|2087.63|2079.93|36
1652826070000|2022-05-17 22:21:10|2087.67|2079.97|2087.73|2080.03|2088.17|2080.47|2085.94|2078.24|38
1652826080000|2022-05-17 22:21:20|2087.7|2080|2087.02|2079.32|2087.83|2080.13|2086.46|2078.76|30
1652826090000|2022-05-17 22:21:30|2087.05|2079.35|2086.18|2078.48|2087.12|2079.42|2086.16|2078.46|35
1652826100000|2022-05-17 22:21:40|2085.92|2078.22|2086.21|2078.51|2086.41|2078.71|2085.89|2078.19|30
1652826110000|2022-05-17 22:21:50|2086.12|2078.42|2087.31|2079.61|2087.31|2079.61|2085.54|2077.84|38
1652826120000|2022-05-17 22:22:00|2087.52|2079.82|2087.18|2079.48|2087.93|2080.23|2086.98|2079.28|36
1652826130000|2022-05-17 22:22:10|2087.13|2079.43|2087.25|2079.55|2087.4|2079.7|2087.03|2079.33|37
1652826140000|2022-05-17 22:22:20|2087.29|2079.59|2087.07|2079.37|2087.29|2079.59|2086.78|2079.08|32
1652826150000|2022-05-17 22:22:30|2087.06|2079.36|2085.95|2078.25|2087.37|2079.67|2085.93|2078.23|30
1652826160000|2022-05-17 22:22:40|2086.08|2078.38|2084.92|2077.22|2086.08|2078.38|2084.92|2077.22|38
1652826170000|2022-05-17 22:22:50|2084.93|2077.23|2085.29|2077.59|2085.29|2077.59|2084.79|2077.09|31
1652826180000|2022-05-17 22:23:00|2085.25|2077.55|2085.9|2078.2|2086.31|2078.61|2085.1|2077.4|36
1652826190000|2022-05-17 22:23:10|2086.06|2078.36|2085.73|2078.03|2086.49|2078.79|2085.43|2077.73|36
1652826200000|2022-05-17 22:23:20|2085.82|2078.12|2085.81|2078.11|2086.29|2078.59|2085.47|2077.77|27
1652826210000|2022-05-17 22:23:30|2086.13|2078.43|2085.89|2078.19|2086.24|2078.54|2085.78|2078.08|35
1652826220000|2022-05-17 22:23:40|2085.9|2078.2|2085.04|2077.34|2085.9|2078.2|2084.66|2076.96|31
1652826230000|2022-05-17 22:23:50|2085.02|2077.32|2085.18|2077.48|2085.25|2077.55|2084.93|2077.23|27
1652826240000|2022-05-17 22:24:00|2085.14|2077.44|2085.43|2077.73|2085.52|2077.82|2085.06|2077.36|27
1652826250000|2022-05-17 22:24:10|2085.44|2077.74|2085.52|2077.82|2085.54|2077.84|2085.21|2077.51|28
1652826260000|2022-05-17 22:24:20|2085.5|2077.8|2085.21|2077.51|2085.5|2077.8|2085.21|2077.51|17
1652826270000|2022-05-17 22:24:30|2085.25|2077.55|2085.02|2077.32|2085.25|2077.55|2084.88|2077.18|25
1652826280000|2022-05-17 22:24:40|2085.15|2077.45|2084.92|2077.22|2085.21|2077.51|2084.88|2077.18|27
1652826290000|2022-05-17 22:24:50|2084.93|2077.23|2084.69|2076.99|2085.05|2077.35|2084.69|2076.99|26
1652826300000|2022-05-17 22:25:00|2084.68|2076.98|2084.41|2076.71|2084.68|2076.98|2084.02|2076.32|28
1652826310000|2022-05-17 22:25:10|2084.47|2076.77|2084.52|2076.82|2084.54|2076.84|2084.04|2076.34|22
1652826320000|2022-05-17 22:25:20|2084.51|2076.81|2084.42|2076.72|2084.54|2076.84|2084.39|2076.69|18
1652826330000|2022-05-17 22:25:30|2084.44|2076.74|2084.46|2076.76|2084.49|2076.79|2084.44|2076.74|9
1652826340000|2022-05-17 22:25:40|2084.45|2076.75|2084.42|2076.72|2084.54|2076.84|2083.81|2076.11|16
1652826350000|2022-05-17 22:25:50|2084.41|2076.71|2083.29|2075.59|2084.42|2076.72|2082.89|2075.19|29
1652826360000|2022-05-17 22:26:00|2083.13|2075.43|2083.1|2075.4|2083.39|2075.69|2083.1|2075.4|30
1652826370000|2022-05-17 22:26:10|2083.17|2075.47|2082.95|2075.25|2083.22|2075.52|2082.95|2075.25|26
1652826380000|2022-05-17 22:26:20|2082.94|2075.24|2082.94|2075.24|2083.17|2075.47|2082.29|2074.59|27
1652826390000|2022-05-17 22:26:30|2082.9|2075.2|2083.19|2075.49|2083.32|2075.62|2082.82|2075.12|29
1652826400000|2022-05-17 22:26:40|2083.15|2075.45|2083.59|2075.89|2083.84|2076.14|2083.15|2075.45|35
1652826410000|2022-05-17 22:26:50|2083.57|2075.87|2083.45|2075.75|2083.77|2076.07|2083.45|2075.75|32
1652826420000|2022-05-17 22:27:00|2083.66|2075.96|2083.87|2076.17|2083.91|2076.21|2083.38|2075.68|29
1652826430000|2022-05-17 22:27:10|2083.86|2076.16|2083.93|2076.23|2083.95|2076.25|2083.72|2076.02|23
1652826440000|2022-05-17 22:27:20|2083.92|2076.22|2083.77|2076.07|2084.15|2076.45|2083.63|2075.93|28
1652826450000|2022-05-17 22:27:30|2083.63|2075.93|2083.8|2076.1|2083.87|2076.17|2083.63|2075.93|32
1652826460000|2022-05-17 22:27:40|2083.81|2076.11|2083.81|2076.11|2084.12|2076.42|2083.77|2076.07|19
1652826470000|2022-05-17 22:27:50|2083.8|2076.1|2083.81|2076.11|2083.91|2076.21|2083.75|2076.05|21
1652826480000|2022-05-17 22:28:00|2083.83|2076.13|2084.02|2076.32|2084.14|2076.44|2083.83|2076.13|24
1652826490000|2022-05-17 22:28:10|2084.01|2076.31|2085.01|2077.31|2085.01|2077.31|2084|2076.3|23
1652826500000|2022-05-17 22:28:20|2084.95|2077.25|2085.11|2077.41|2085.72|2078.02|2084.94|2077.24|22
1652826510000|2022-05-17 22:28:30|2085.09|2077.39|2085.23|2077.53|2085.32|2077.62|2085.08|2077.38|25
1652826520000|2022-05-17 22:28:40|2085.22|2077.52|2084.39|2076.69|2085.22|2077.52|2084.35|2076.65|22
1652826530000|2022-05-17 22:28:50|2084.34|2076.64|2084.27|2076.57|2084.41|2076.71|2084.27|2076.57|18
1652826540000|2022-05-17 22:29:00|2084.43|2076.73|2084.55|2076.85|2084.82|2077.12|2084.25|2076.55|18
1652826550000|2022-05-17 22:29:10|2084.64|2076.94|2084.06|2076.36|2085.09|2077.39|2084.05|2076.35|27
1652826560000|2022-05-17 22:29:20|2084.07|2076.37|2084.07|2076.37|2084.17|2076.47|2083.92|2076.22|18
1652826570000|2022-05-17 22:29:30|2084.06|2076.36|2084.51|2076.81|2084.56|2076.86|2084.03|2076.33|25
1652826580000|2022-05-17 22:29:40|2084.57|2076.87|2084.7|2077|2084.83|2077.13|2084.49|2076.79|34
1652826590000|2022-05-17 22:29:50|2084.69|2076.99|2084.54|2076.84|2085.09|2077.39|2084.52|2076.82|20
1652826600000|2022-05-17 22:30:00|2084.58|2076.88|2084.71|2077.01|2084.79|2077.09|2084.35|2076.65|31
1652826610000|2022-05-17 22:30:10|2084.72|2077.02|2084.18|2076.48|2084.74|2077.04|2084.17|2076.47|27
1652826620000|2022-05-17 22:30:20|2084.17|2076.47|2083.68|2075.98|2084.26|2076.56|2083.65|2075.95|24
1652826630000|2022-05-17 22:30:30|2083.62|2075.92|2083.15|2075.45|2083.8|2076.1|2083.14|2075.44|26
1652826640000|2022-05-17 22:30:40|2083.23|2075.53|2082.39|2074.69|2083.49|2075.79|2082.34|2074.64|36
1652826650000|2022-05-17 22:30:50|2082.41|2074.71|2082.46|2074.76|2082.78|2075.08|2082.3|2074.6|30
1652826660000|2022-05-17 22:31:00|2082.4|2074.7|2080.15|2072.45|2082.51|2074.81|2080.06|2072.36|35
1652826670000|2022-05-17 22:31:10|2080.47|2072.77|2080.78|2073.08|2080.83|2073.13|2080.45|2072.75|35
1652826680000|2022-05-17 22:31:20|2080.82|2073.12|2080.89|2073.19|2081.45|2073.75|2080.82|2073.12|36
1652826690000|2022-05-17 22:31:30|2080.99|2073.29|2080.28|2072.58|2081.12|2073.42|2080.09|2072.39|37
1652826700000|2022-05-17 22:31:40|2080.3|2072.6|2080.03|2072.33|2080.47|2072.77|2079.87|2072.17|35
1652826710000|2022-05-17 22:31:50|2080.07|2072.37|2078.93|2071.23|2080.13|2072.43|2078.87|2071.17|36
1652826720000|2022-05-17 22:32:00|2078.9|2071.2|2080.43|2072.73|2080.43|2072.73|2078.87|2071.17|34
1652826730000|2022-05-17 22:32:10|2080.4|2072.7|2080.66|2072.96|2081.06|2073.36|2080.4|2072.7|35
1652826740000|2022-05-17 22:32:20|2080.74|2073.04|2080.42|2072.72|2080.74|2073.04|2080.09|2072.39|33
1652826750000|2022-05-17 22:32:30|2080.87|2073.17|2081.08|2073.38|2081.22|2073.52|2080.85|2073.15|34
1652826760000|2022-05-17 22:32:40|2081.05|2073.35|2081.3|2073.6|2081.48|2073.78|2080.95|2073.25|36
1652826770000|2022-05-17 22:32:50|2081.27|2073.57|2082.59|2074.89|2082.87|2075.17|2081.23|2073.53|31
1652826780000|2022-05-17 22:33:00|2082.55|2074.85|2082.52|2074.82|2082.98|2075.28|2082.43|2074.73|32
1652826790000|2022-05-17 22:33:10|2082.57|2074.87|2082.05|2074.35|2082.64|2074.94|2081.8|2074.1|32
1652826800000|2022-05-17 22:33:20|2081.99|2074.29|2082.01|2074.31|2082.14|2074.44|2081.68|2073.98|31
1652826810000|2022-05-17 22:33:30|2082|2074.3|2081.72|2074.02|2082.05|2074.35|2081.57|2073.87|31
1652826820000|2022-05-17 22:33:40|2081.51|2073.81|2081.35|2073.65|2081.62|2073.92|2081.3|2073.6|38
1652826830000|2022-05-17 22:33:50|2081.21|2073.51|2081.15|2073.45|2081.42|2073.72|2081.09|2073.39|34
1652826840000|2022-05-17 22:34:00|2081.14|2073.44|2081.37|2073.67|2081.4|2073.7|2081.03|2073.33|30
1652826850000|2022-05-17 22:34:10|2081.41|2073.71|2080.4|2072.7|2081.41|2073.71|2080.4|2072.7|29
1652826860000|2022-05-17 22:34:20|2080.38|2072.68|2078.8|2071.1|2080.4|2072.7|2078.8|2071.1|38
1652826870000|2022-05-17 22:34:30|2079.14|2071.44|2078.03|2070.33|2079.18|2071.48|2078.03|2070.33|37
1652826880000|2022-05-17 22:34:40|2078.04|2070.34|2078.41|2070.71|2078.65|2070.95|2078.04|2070.34|36
1652826890000|2022-05-17 22:34:50|2078.4|2070.7|2078.34|2070.64|2078.92|2071.22|2078.04|2070.34|33
1652826900000|2022-05-17 22:35:00|2078.35|2070.65|2075.13|2067.43|2078.35|2070.65|2074.71|2067.01|40
1652826910000|2022-05-17 22:35:10|2075.14|2067.44|2074.57|2066.87|2075.15|2067.45|2074.01|2066.31|36
1652826920000|2022-05-17 22:35:20|2074.27|2066.57|2074.73|2067.03|2074.73|2067.03|2073.6|2065.9|34
1652826930000|2022-05-17 22:35:30|2074.32|2066.62|2076.1|2068.4|2076.1|2068.4|2073.14|2065.44|36
1652826940000|2022-05-17 22:35:40|2076.11|2068.41|2075.81|2068.11|2076.11|2068.41|2075.79|2068.09|34
1652826950000|2022-05-17 22:35:50|2075.88|2068.18|2075.58|2067.88|2076|2068.3|2075.43|2067.73|38
1652826960000|2022-05-17 22:36:00|2075.68|2067.98|2077.38|2069.68|2077.42|2069.72|2075.68|2067.98|34
1652826970000|2022-05-17 22:36:10|2077.52|2069.82|2078.53|2070.83|2078.7|2071|2077.52|2069.82|36
1652826980000|2022-05-17 22:36:20|2078.52|2070.82|2078.75|2071.05|2078.77|2071.07|2078.46|2070.76|32
1652826990000|2022-05-17 22:36:30|2078.81|2071.11|2077.51|2069.81|2078.81|2071.11|2077.43|2069.73|34
1652827000000|2022-05-17 22:36:40|2077.59|2069.89|2078.41|2070.71|2078.41|2070.71|2077.49|2069.79|32
1652827010000|2022-05-17 22:36:50|2078.31|2070.61|2077.89|2070.19|2078.75|2071.05|2077.6|2069.9|38
1652827020000|2022-05-17 22:37:00|2077.88|2070.18|2078.11|2070.41|2078.54|2070.84|2077.82|2070.12|35
1652827030000|2022-05-17 22:37:10|2078.24|2070.54|2078.45|2070.75|2078.45|2070.75|2077.92|2070.22|25
1652827040000|2022-05-17 22:37:20|2078.42|2070.72|2078.29|2070.59|2078.52|2070.82|2078.04|2070.34|36
1652827050000|2022-05-17 22:37:30|2078.24|2070.54|2078.52|2070.82|2078.52|2070.82|2078.22|2070.52|35
1652827060000|2022-05-17 22:37:40|2078.54|2070.84|2080.05|2072.35|2080.32|2072.62|2078.45|2070.75|37
1652827070000|2022-05-17 22:37:50|2080.16|2072.46|2078.98|2071.28|2080.33|2072.63|2078.87|2071.17|34
1652827080000|2022-05-17 22:38:00|2079.02|2071.32|2079.21|2071.51|2079.26|2071.56|2078.94|2071.24|28
1652827090000|2022-05-17 22:38:10|2079.26|2071.56|2079.25|2071.55|2079.34|2071.64|2079.19|2071.49|30
1652827100000|2022-05-17 22:38:20|2079.31|2071.61|2079.3|2071.6|2079.51|2071.81|2079.28|2071.58|27
1652827110000|2022-05-17 22:38:30|2079.32|2071.62|2078.9|2071.2|2079.38|2071.68|2078.82|2071.12|30
1652827120000|2022-05-17 22:38:40|2078.91|2071.21|2077.83|2070.13|2079.07|2071.37|2077.8|2070.1|30
1652827130000|2022-05-17 22:38:50|2077.84|2070.14|2078.48|2070.78|2078.62|2070.92|2077.84|2070.14|32
1652827140000|2022-05-17 22:39:00|2078.5|2070.8|2077.79|2070.09|2078.52|2070.82|2077.79|2070.09|21
1652827150000|2022-05-17 22:39:10|2077.98|2070.28|2077.86|2070.16|2078.13|2070.43|2077.83|2070.13|22
1652827160000|2022-05-17 22:39:20|2077.85|2070.15|2077.54|2069.84|2078.13|2070.43|2077.32|2069.62|29
1652827170000|2022-05-17 22:39:30|2077.75|2070.05|2077.77|2070.07|2077.83|2070.13|2077.24|2069.54|33
1652827180000|2022-05-17 22:39:40|2077.78|2070.08|2079.36|2071.66|2079.36|2071.66|2077.59|2069.89|37
1652827190000|2022-05-17 22:39:50|2079.34|2071.64|2078.56|2070.86|2079.65|2071.95|2078.54|2070.84|31
1652827200000|2022-05-17 22:40:00|2078.54|2070.84|2078.9|2071.2|2078.95|2071.25|2078.47|2070.77|31
1652827210000|2022-05-17 22:40:10|2078.86|2071.16|2078.53|2070.83|2079.28|2071.58|2078.47|2070.77|30
1652827220000|2022-05-17 22:40:20|2078.44|2070.74|2078.56|2070.86|2078.59|2070.89|2078.32|2070.62|29
1652827230000|2022-05-17 22:40:30|2078.55|2070.85|2078.57|2070.87|2078.6|2070.9|2078.3|2070.6|34
1652827240000|2022-05-17 22:40:40|2078.41|2070.71|2077.63|2069.93|2078.59|2070.89|2077.36|2069.66|36
1652827250000|2022-05-17 22:40:50|2077.41|2069.71|2077.09|2069.39|2077.63|2069.93|2076.95|2069.25|19
1652827260000|2022-05-17 22:41:00|2077.1|2069.4|2077.26|2069.56|2077.62|2069.92|2077.05|2069.35|31
1652827270000|2022-05-17 22:41:10|2077.4|2069.7|2077.22|2069.52|2077.41|2069.71|2076.93|2069.23|32
1652827280000|2022-05-17 22:41:20|2077.2|2069.5|2077.19|2069.49|2077.31|2069.61|2077.13|2069.43|27
1652827290000|2022-05-17 22:41:30|2077.17|2069.47|2076.73|2069.03|2077.18|2069.48|2076.58|2068.88|22
1652827300000|2022-05-17 22:41:40|2076.72|2069.02|2076.66|2068.96|2076.83|2069.13|2076.56|2068.86|30
1652827310000|2022-05-17 22:41:50|2076.69|2068.99|2076.57|2068.87|2076.74|2069.04|2075.65|2067.95|35
1652827320000|2022-05-17 22:42:00|2076.52|2068.82|2076.29|2068.59|2076.55|2068.85|2076.25|2068.55|31
1652827330000|2022-05-17 22:42:10|2076.3|2068.6|2076.37|2068.67|2076.95|2069.25|2076.01|2068.31|35
1652827340000|2022-05-17 22:42:20|2076.36|2068.66|2076.43|2068.73|2076.5|2068.8|2076.29|2068.59|28
1652827350000|2022-05-17 22:42:30|2076.42|2068.72|2075.46|2067.76|2076.51|2068.81|2075.22|2067.52|29
1652827360000|2022-05-17 22:42:40|2075.58|2067.88|2075.42|2067.72|2075.63|2067.93|2075.39|2067.69|32
1652827370000|2022-05-17 22:42:50|2075.5|2067.8|2075.6|2067.9|2075.67|2067.97|2075.46|2067.76|23
1652827380000|2022-05-17 22:43:00|2075.62|2067.92|2075.99|2068.29|2076.29|2068.59|2075.62|2067.92|17
1652827390000|2022-05-17 22:43:10|2076|2068.3|2076.57|2068.87|2076.57|2068.87|2075.99|2068.29|28
1652827400000|2022-05-17 22:43:20|2076.54|2068.84|2076.63|2068.93|2076.7|2069|2076.49|2068.79|26
1652827410000|2022-05-17 22:43:30|2076.65|2068.95|2076.62|2068.92|2076.73|2069.03|2076.54|2068.84|19
1652827420000|2022-05-17 22:43:40|2076.65|2068.95|2076.08|2068.38|2076.77|2069.07|2076.02|2068.32|23
1652827430000|2022-05-17 22:43:50|2076.07|2068.37|2075.71|2068.01|2076.07|2068.37|2075.63|2067.93|34
1652827440000|2022-05-17 22:44:00|2075.7|2068|2075.89|2068.19|2075.9|2068.2|2075.7|2068|29
1652827450000|2022-05-17 22:44:10|2075.92|2068.22|2075.86|2068.16|2075.92|2068.22|2075.76|2068.06|23
1652827460000|2022-05-17 22:44:20|2075.83|2068.13|2075.89|2068.19|2075.89|2068.19|2075.77|2068.07|26
1652827470000|2022-05-17 22:44:30|2075.9|2068.2|2074.66|2066.96|2075.99|2068.29|2074.66|2066.96|28
1652827480000|2022-05-17 22:44:40|2074.59|2066.89|2074.98|2067.28|2074.99|2067.29|2074.59|2066.89|31
1652827490000|2022-05-17 22:44:50|2074.87|2067.17|2074.67|2066.97|2075.27|2067.57|2074.64|2066.94|32
1652827500000|2022-05-17 22:45:00|2074.68|2066.98|2076.5|2068.8|2076.59|2068.89|2074.68|2066.98|36
1652827510000|2022-05-17 22:45:10|2076.49|2068.79|2076.34|2068.64|2076.49|2068.79|2075.72|2068.02|35
1652827520000|2022-05-17 22:45:20|2076.43|2068.73|2076.82|2069.12|2076.82|2069.12|2076.14|2068.44|30
1652827530000|2022-05-17 22:45:30|2076.83|2069.13|2076.42|2068.72|2076.83|2069.13|2076.31|2068.61|20
1652827540000|2022-05-17 22:45:40|2076.45|2068.75|2076.3|2068.6|2076.67|2068.97|2075.82|2068.12|35
1652827550000|2022-05-17 22:45:50|2076.26|2068.56|2076.93|2069.23|2076.93|2069.23|2076.26|2068.56|31
1652827560000|2022-05-17 22:46:00|2076.94|2069.24|2078.63|2070.93|2078.63|2070.93|2076.94|2069.24|35
1652827570000|2022-05-17 22:46:10|2078.54|2070.84|2078.01|2070.31|2078.54|2070.84|2077.57|2069.87|37
1652827580000|2022-05-17 22:46:20|2077.86|2070.16|2077.76|2070.06|2077.94|2070.24|2077.55|2069.85|35
1652827590000|2022-05-17 22:46:30|2077.74|2070.04|2077.98|2070.28|2077.98|2070.28|2077.74|2070.04|25
1652827600000|2022-05-17 22:46:40|2078.11|2070.41|2080.34|2072.64|2080.42|2072.72|2078.11|2070.41|34
1652827610000|2022-05-17 22:46:50|2080.36|2072.66|2078.79|2071.09|2080.4|2072.7|2078.79|2071.09|36
1652827620000|2022-05-17 22:47:00|2079.01|2071.31|2080.64|2072.94|2080.64|2072.94|2078.78|2071.08|39
1652827630000|2022-05-17 22:47:10|2080.63|2072.93|2081.11|2073.41|2081.13|2073.43|2080.47|2072.77|36
1652827640000|2022-05-17 22:47:20|2081|2073.3|2080.87|2073.17|2081.38|2073.68|2080.87|2073.17|35
1652827650000|2022-05-17 22:47:30|2081.01|2073.31|2081.99|2074.29|2082.14|2074.44|2080.93|2073.23|34
1652827660000|2022-05-17 22:47:40|2081.9|2074.2|2080.46|2072.76|2082.02|2074.32|2080.39|2072.69|26
1652827670000|2022-05-17 22:47:50|2080.47|2072.77|2080.12|2072.42|2080.47|2072.77|2080.05|2072.35|26
1652827680000|2022-05-17 22:48:00|2080.14|2072.44|2080.11|2072.41|2080.15|2072.45|2080.07|2072.37|14
1652827690000|2022-05-17 22:48:10|2080.1|2072.4|2080.12|2072.42|2080.13|2072.43|2079.76|2072.06|30
1652827700000|2022-05-17 22:48:20|2080.14|2072.44|2080.13|2072.43|2080.18|2072.48|2080.01|2072.31|28
1652827710000|2022-05-17 22:48:30|2080.05|2072.35|2080.48|2072.78|2081.1|2073.4|2079.95|2072.25|34
1652827720000|2022-05-17 22:48:40|2080.55|2072.85|2080.8|2073.1|2080.85|2073.15|2080.16|2072.46|39
1652827730000|2022-05-17 22:48:50|2080.61|2072.91|2080.6|2072.9|2080.84|2073.14|2080.44|2072.74|32
1652827740000|2022-05-17 22:49:00|2080.24|2072.54|2080.76|2073.06|2080.77|2073.07|2079.93|2072.23|37
1652827750000|2022-05-17 22:49:10|2080.74|2073.04|2079.79|2072.09|2080.74|2073.04|2079.64|2071.94|34
1652827760000|2022-05-17 22:49:20|2079.63|2071.93|2079.26|2071.56|2079.91|2072.21|2079.26|2071.56|29
1652827770000|2022-05-17 22:49:30|2079.23|2071.53|2079.78|2072.08|2079.78|2072.08|2079.14|2071.44|29
1652827780000|2022-05-17 22:49:40|2079.68|2071.98|2079.25|2071.55|2080.2|2072.5|2079.24|2071.54|30
1652827790000|2022-05-17 22:49:50|2079.29|2071.59|2079.47|2071.77|2079.51|2071.81|2079.02|2071.32|24
1652827800000|2022-05-17 22:50:00|2079.46|2071.76|2079.58|2071.88|2079.71|2072.01|2079.41|2071.71|29
1652827810000|2022-05-17 22:50:10|2079.56|2071.86|2078.51|2070.81|2079.58|2071.88|2078.49|2070.79|32
1652827820000|2022-05-17 22:50:20|2078.5|2070.8|2077.98|2070.28|2078.5|2070.8|2077.98|2070.28|25
1652827830000|2022-05-17 22:50:30|2077.97|2070.27|2077.63|2069.93|2078|2070.3|2077.63|2069.93|25
1652827840000|2022-05-17 22:50:40|2077.7|2070|2077.6|2069.9|2077.92|2070.22|2077.31|2069.61|32
1652827850000|2022-05-17 22:50:50|2077.65|2069.95|2077.71|2070.01|2077.77|2070.07|2077.55|2069.85|22
1652827860000|2022-05-17 22:51:00|2077.7|2070|2077.46|2069.76|2077.7|2070|2077.13|2069.43|29
1652827870000|2022-05-17 22:51:10|2077.42|2069.72|2077.6|2069.9|2077.6|2069.9|2077.25|2069.55|21
1652827880000|2022-05-17 22:51:20|2077.49|2069.79|2078.51|2070.81|2079.02|2071.32|2077.49|2069.79|36
1652827890000|2022-05-17 22:51:30|2078.54|2070.84|2078.88|2071.18|2079.07|2071.37|2078.53|2070.83|32
1652827900000|2022-05-17 22:51:40|2078.89|2071.19|2079.36|2071.66|2079.37|2071.67|2078.77|2071.07|30
1652827910000|2022-05-17 22:51:50|2079.33|2071.63|2079.32|2071.62|2079.34|2071.64|2079.09|2071.39|26
1652827920000|2022-05-17 22:52:00|2079.26|2071.56|2078.77|2071.07|2079.42|2071.72|2078.77|2071.07|25
1652827930000|2022-05-17 22:52:10|2078.74|2071.04|2077.78|2070.08|2078.77|2071.07|2077.78|2070.08|29
1652827940000|2022-05-17 22:52:20|2077.77|2070.07|2078.19|2070.49|2078.29|2070.59|2077.75|2070.05|30
1652827950000|2022-05-17 22:52:30|2078.12|2070.42|2078.57|2070.87|2078.7|2071|2078.12|2070.42|23
1652827960000|2022-05-17 22:52:40|2078.55|2070.85|2078.81|2071.11|2078.81|2071.11|2078.48|2070.78|33
1652827970000|2022-05-17 22:52:50|2078.82|2071.12|2078.79|2071.09|2078.92|2071.22|2078.63|2070.93|21
1652827980000|2022-05-17 22:53:00|2078.63|2070.93|2078.78|2071.08|2079.09|2071.39|2078.63|2070.93|25
1652827990000|2022-05-17 22:53:10|2078.73|2071.03|2078.43|2070.73|2078.78|2071.08|2078.34|2070.64|33
1652828000000|2022-05-17 22:53:20|2078.46|2070.76|2078.84|2071.14|2079.03|2071.33|2078.46|2070.76|24
1652828010000|2022-05-17 22:53:30|2078.87|2071.17|2078.81|2071.11|2078.97|2071.27|2078.75|2071.05|23
1652828020000|2022-05-17 22:53:40|2078.91|2071.21|2078.93|2071.23|2078.94|2071.24|2078.79|2071.09|15
1652828030000|2022-05-17 22:53:50|2078.91|2071.21|2078.93|2071.23|2079.03|2071.33|2078.78|2071.08|18
1652828040000|2022-05-17 22:54:00|2078.91|2071.21|2078.3|2070.6|2078.93|2071.23|2078.18|2070.48|21
1652828050000|2022-05-17 22:54:10|2078.33|2070.63|2078.49|2070.79|2078.49|2070.79|2078.24|2070.54|22
1652828060000|2022-05-17 22:54:20|2078.48|2070.78|2078.51|2070.81|2078.74|2071.04|2078.07|2070.37|26
1652828070000|2022-05-17 22:54:30|2078.64|2070.94|2077.6|2069.9|2078.64|2070.94|2077.58|2069.88|29
1652828080000|2022-05-17 22:54:40|2077.64|2069.94|2077.52|2069.82|2077.8|2070.1|2077.47|2069.77|27
1652828090000|2022-05-17 22:54:50|2077.45|2069.75|2076.61|2068.91|2077.47|2069.77|2076.61|2068.91|23
1652828100000|2022-05-17 22:55:00|2076.63|2068.93|2076.68|2068.98|2077.02|2069.32|2076.58|2068.88|27
1652828110000|2022-05-17 22:55:10|2076.75|2069.05|2077.72|2070.02|2077.73|2070.03|2076.67|2068.97|23
1652828120000|2022-05-17 22:55:20|2077.83|2070.13|2077.01|2069.31|2077.83|2070.13|2076.88|2069.18|29
1652828130000|2022-05-17 22:55:30|2077.02|2069.32|2077.54|2069.84|2077.54|2069.84|2077.02|2069.32|25
1652828140000|2022-05-17 22:55:40|2077.56|2069.86|2077.55|2069.85|2077.56|2069.86|2077.54|2069.84|8
1652828150000|2022-05-17 22:55:50|2077.48|2069.78|2077.54|2069.84|2077.58|2069.88|2077.46|2069.76|16
1652828160000|2022-05-17 22:56:00|2077.48|2069.78|2077.23|2069.53|2077.48|2069.78|2077.15|2069.45|26
1652828170000|2022-05-17 22:56:10|2077.24|2069.54|2078.63|2070.93|2078.63|2070.93|2077.23|2069.53|30
1652828180000|2022-05-17 22:56:20|2078.46|2070.76|2077.67|2069.97|2078.64|2070.94|2077.53|2069.83|34
1652828190000|2022-05-17 22:56:30|2077.68|2069.98|2077.84|2070.14|2077.89|2070.19|2077.68|2069.98|16
1652828200000|2022-05-17 22:56:40|2077.78|2070.08|2077.86|2070.16|2077.92|2070.22|2077.75|2070.05|14
1652828210000|2022-05-17 22:56:50|2077.94|2070.24|2078.51|2070.81|2078.65|2070.95|2077.94|2070.24|31
1652828220000|2022-05-17 22:57:00|2078.32|2070.62|2079.31|2071.61|2079.32|2071.62|2078.26|2070.56|29
1652828230000|2022-05-17 22:57:10|2079.32|2071.62|2078.97|2071.27|2079.42|2071.72|2078.97|2071.27|36
1652828240000|2022-05-17 22:57:20|2078.98|2071.28|2078.62|2070.92|2079.11|2071.41|2078.56|2070.86|29
1652828250000|2022-05-17 22:57:30|2078.61|2070.91|2079.08|2071.38|2079.31|2071.61|2078.61|2070.91|35
1652828260000|2022-05-17 22:57:40|2079.05|2071.35|2078.98|2071.28|2079.19|2071.49|2078.98|2071.28|24
1652828270000|2022-05-17 22:57:50|2078.78|2071.08|2080.3|2072.6|2080.38|2072.68|2078.72|2071.02|25
1652828280000|2022-05-17 22:58:00|2080.42|2072.72|2080.3|2072.6|2080.46|2072.76|2080.23|2072.53|22
1652828290000|2022-05-17 22:58:10|2080.29|2072.59|2079.64|2071.94|2080.31|2072.61|2079.64|2071.94|19
1652828300000|2022-05-17 22:58:20|2079.71|2072.01|2080.48|2072.78|2080.48|2072.78|2079.69|2071.99|25
1652828310000|2022-05-17 22:58:30|2080.47|2072.77|2080.43|2072.73|2080.47|2072.77|2080.32|2072.62|20
1652828320000|2022-05-17 22:58:40|2080.44|2072.74|2080.69|2072.99|2080.69|2072.99|2080.3|2072.6|22
1652828330000|2022-05-17 22:58:50|2080.68|2072.98|2080.85|2073.15|2080.85|2073.15|2080.68|2072.98|3
1652828340000|2022-05-17 22:59:00|2080.96|2073.26|2082.27|2074.57|2082.27|2074.57|2080.96|2073.26|18
1652828350000|2022-05-17 22:59:10|2081.28|2073.58|2083.24|2075.54|2084.21|2076.51|2081.28|2073.58|36
1652828360000|2022-05-17 22:59:20|2083.23|2075.53|2083.75|2076.05|2083.94|2076.24|2083.16|2075.46|33
1652828370000|2022-05-17 22:59:30|2083.81|2076.11|2083.72|2076.02|2083.91|2076.21|2083.65|2075.95|29
1652828380000|2022-05-17 22:59:40|2083.65|2075.95|2083.3|2075.6|2083.72|2076.02|2083.21|2075.51|31
1652828390000|2022-05-17 22:59:50|2083.38|2075.68|2083.31|2075.61|2083.38|2075.68|2083.23|2075.53|25
1652828400000|2022-05-17 23:00:00|2083.29|2075.59|2085.23|2077.53|2085.23|2077.53|2083.23|2075.53|38
1652828410000|2022-05-17 23:00:10|2085.29|2077.59|2086.31|2078.61|2086.32|2078.62|2085.09|2077.39|38
1652828420000|2022-05-17 23:00:20|2086.43|2078.73|2086.94|2079.24|2087.05|2079.35|2086.17|2078.47|35
1652828430000|2022-05-17 23:00:30|2086.82|2079.12|2086.31|2078.61|2087.11|2079.41|2086.31|2078.61|33
1652828440000|2022-05-17 23:00:40|2086.27|2078.57|2086.77|2079.07|2086.77|2079.07|2085.72|2078.02|33
1652828450000|2022-05-17 23:00:50|2086.65|2078.95|2087.24|2079.54|2087.24|2079.54|2085.66|2077.96|35
1652828460000|2022-05-17 23:01:00|2087.16|2079.46|2087.04|2079.34|2087.2|2079.5|2086.54|2078.84|35
1652828470000|2022-05-17 23:01:10|2087.07|2079.37|2090.33|2082.63|2090.35|2082.65|2086.93|2079.23|38
1652828480000|2022-05-17 23:01:20|2090.42|2082.72|2091.39|2083.69|2092.06|2084.36|2090.42|2082.72|40
1652828490000|2022-05-17 23:01:30|2091.31|2083.61|2092.52|2084.82|2092.57|2084.87|2091.25|2083.55|39
1652828500000|2022-05-17 23:01:40|2092.54|2084.84|2092.73|2085.03|2092.81|2085.11|2092.51|2084.81|33
1652828510000|2022-05-17 23:01:50|2092.74|2085.04|2092.51|2084.81|2092.99|2085.29|2092.01|2084.31|36
1652828520000|2022-05-17 23:02:00|2092.43|2084.73|2091.35|2083.65|2092.57|2084.87|2091.27|2083.57|31
1652828530000|2022-05-17 23:02:10|2091.32|2083.62|2092.62|2084.92|2092.72|2085.02|2091.32|2083.62|34
1652828540000|2022-05-17 23:02:20|2092.63|2084.93|2092.2|2084.5|2093.22|2085.52|2092.05|2084.35|33
1652828550000|2022-05-17 23:02:30|2092.05|2084.35|2092.9|2085.2|2093.17|2085.47|2091.91|2084.21|36
1652828560000|2022-05-17 23:02:40|2092.77|2085.07|2092.86|2085.16|2093.4|2085.7|2092.76|2085.06|29
1652828570000|2022-05-17 23:02:50|2092.88|2085.18|2092.4|2084.7|2092.96|2085.26|2092.02|2084.32|30
1652828580000|2022-05-17 23:03:00|2092.36|2084.66|2091.33|2083.63|2092.36|2084.66|2091.33|2083.63|29
1652828590000|2022-05-17 23:03:10|2091.32|2083.62|2089.93|2082.23|2091.35|2083.65|2089.63|2081.93|34
1652828600000|2022-05-17 23:03:20|2089.95|2082.25|2091|2083.3|2091|2083.3|2089.82|2082.12|33
1652828610000|2022-05-17 23:03:30|2091.18|2083.48|2092.03|2084.33|2092.94|2085.24|2091.03|2083.33|38
1652828620000|2022-05-17 23:03:40|2091.98|2084.28|2092.34|2084.64|2092.34|2084.64|2091.89|2084.19|33
1652828630000|2022-05-17 23:03:50|2092|2084.3|2091.31|2083.61|2092.41|2084.71|2091.17|2083.47|36
1652828640000|2022-05-17 23:04:00|2091.81|2084.11|2091.98|2084.28|2092.3|2084.6|2091.81|2084.11|36
1652828650000|2022-05-17 23:04:10|2092.12|2084.42|2092.59|2084.89|2092.74|2085.04|2091.97|2084.27|36
1652828660000|2022-05-17 23:04:20|2092.49|2084.79|2093.24|2085.54|2093.24|2085.54|2092.45|2084.75|29
1652828670000|2022-05-17 23:04:30|2093.06|2085.36|2093.73|2086.03|2094.15|2086.45|2093.06|2085.36|32
1652828680000|2022-05-17 23:04:40|2093.74|2086.04|2093.89|2086.19|2094.09|2086.39|2093.24|2085.54|33
1652828690000|2022-05-17 23:04:50|2093.91|2086.21|2094.45|2086.75|2094.45|2086.75|2092.91|2085.21|31
1652828700000|2022-05-17 23:05:00|2094.56|2086.86|2096.04|2088.34|2096.04|2088.34|2094.17|2086.47|35
1652828710000|2022-05-17 23:05:10|2095.86|2088.16|2096.29|2088.59|2096.38|2088.68|2095.83|2088.13|34
1652828720000|2022-05-17 23:05:20|2096.34|2088.64|2096.26|2088.56|2097.23|2089.53|2095.64|2087.94|37
1652828730000|2022-05-17 23:05:30|2096.48|2088.78|2096.86|2089.16|2097.83|2090.13|2096.37|2088.67|39
1652828740000|2022-05-17 23:05:40|2097.02|2089.32|2097.65|2089.95|2097.99|2090.29|2096.94|2089.24|33
1652828750000|2022-05-17 23:05:50|2097.73|2090.03|2097.59|2089.89|2097.85|2090.15|2097.11|2089.41|37
1652828760000|2022-05-17 23:06:00|2097.64|2089.94|2100.18|2092.48|2100.56|2092.86|2097.64|2089.94|40
1652828770000|2022-05-17 23:06:10|2100.25|2092.55|2100.76|2093.06|2100.76|2093.06|2100.14|2092.44|36
1652828780000|2022-05-17 23:06:20|2100.67|2092.97|2100.11|2092.41|2100.71|2093.01|2099.73|2092.03|32
1652828790000|2022-05-17 23:06:30|2100.12|2092.42|2098.76|2091.06|2100.12|2092.42|2098.76|2091.06|34
1652828800000|2022-05-17 23:06:40|2098.41|2090.71|2097.96|2090.26|2098.58|2090.88|2097.89|2090.19|37
1652828810000|2022-05-17 23:06:50|2097.83|2090.13|2100.58|2092.88|2100.83|2093.13|2097.83|2090.13|36
1652828820000|2022-05-17 23:07:00|2100.73|2093.03|2100.59|2092.89|2100.94|2093.24|2099.8|2092.1|32
1652828830000|2022-05-17 23:07:10|2100.88|2093.18|2101.62|2093.92|2101.62|2093.92|2100.86|2093.16|34
1652828840000|2022-05-17 23:07:20|2101.66|2093.96|2100.84|2093.14|2101.88|2094.18|2100.8|2093.1|31
1652828850000|2022-05-17 23:07:30|2100.97|2093.27|2100.01|2092.31|2101.2|2093.5|2099.3|2091.6|36
1652828860000|2022-05-17 23:07:40|2100.03|2092.33|2098.82|2091.12|2100.42|2092.72|2098.82|2091.12|36
1652828870000|2022-05-17 23:07:50|2098.75|2091.05|2097.98|2090.28|2098.75|2091.05|2097.71|2090.01|35
1652828880000|2022-05-17 23:08:00|2097.92|2090.22|2096.97|2089.27|2097.98|2090.28|2096.76|2089.06|37
1652828890000|2022-05-17 23:08:10|2097.06|2089.36|2098.28|2090.58|2098.46|2090.76|2096.99|2089.29|34
1652828900000|2022-05-17 23:08:20|2098.31|2090.61|2097.82|2090.12|2098.32|2090.62|2097.58|2089.88|31
1652828910000|2022-05-17 23:08:30|2097.84|2090.14|2096.65|2088.95|2097.85|2090.15|2096.65|2088.95|34
1652828920000|2022-05-17 23:08:40|2096.55|2088.85|2096.84|2089.14|2097.12|2089.42|2096.48|2088.78|36
1652828930000|2022-05-17 23:08:50|2096.83|2089.13|2095.45|2087.75|2096.83|2089.13|2095.45|2087.75|36
1652828940000|2022-05-17 23:09:00|2095.34|2087.64|2094.87|2087.17|2095.69|2087.99|2094.23|2086.53|37
1652828950000|2022-05-17 23:09:10|2094.88|2087.18|2093.75|2086.05|2094.97|2087.27|2093.75|2086.05|34
1652828960000|2022-05-17 23:09:20|2093.74|2086.04|2094.44|2086.74|2094.71|2087.01|2093.74|2086.04|16
1652828970000|2022-05-17 23:09:30|2094.54|2086.84|2093.96|2086.26|2094.54|2086.84|2093.74|2086.04|33
1652828980000|2022-05-17 23:09:40|2094.06|2086.36|2093.35|2085.65|2094.65|2086.95|2093.11|2085.41|35
1652828990000|2022-05-17 23:09:50|2093.15|2085.45|2092.12|2084.42|2093.48|2085.78|2092.12|2084.42|30
1652829000000|2022-05-17 23:10:00|2092.47|2084.77|2092.03|2084.33|2092.64|2084.94|2092.03|2084.33|33
1652829010000|2022-05-17 23:10:10|2091.74|2084.04|2092.29|2084.59|2092.53|2084.83|2091.74|2084.04|32
1652829020000|2022-05-17 23:10:20|2092.38|2084.68|2093.22|2085.52|2093.33|2085.63|2091.83|2084.13|28
1652829030000|2022-05-17 23:10:30|2092.94|2085.24|2092.96|2085.26|2093.2|2085.5|2092.74|2085.04|37
1652829040000|2022-05-17 23:10:40|2093.04|2085.34|2093.06|2085.36|2093.16|2085.46|2092.94|2085.24|25
1652829050000|2022-05-17 23:10:50|2092.94|2085.24|2094.26|2086.56|2094.35|2086.65|2092.94|2085.24|36
1652829060000|2022-05-17 23:11:00|2094.29|2086.59|2094.85|2087.15|2095.09|2087.39|2093.78|2086.08|37
1652829070000|2022-05-17 23:11:10|2094.86|2087.16|2094.76|2087.06|2095.26|2087.56|2094.39|2086.69|38
1652829080000|2022-05-17 23:11:20|2094.73|2087.03|2095.49|2087.79|2095.49|2087.79|2094.5|2086.8|35
1652829090000|2022-05-17 23:11:30|2095.55|2087.85|2095.81|2088.11|2096.04|2088.34|2095.32|2087.62|38
1652829100000|2022-05-17 23:11:40|2095.85|2088.15|2096.09|2088.39|2096.89|2089.19|2095.65|2087.95|36
1652829110000|2022-05-17 23:11:50|2096.52|2088.82|2096.12|2088.42|2096.69|2088.99|2095.6|2087.9|37
1652829120000|2022-05-17 23:12:00|2096.15|2088.45|2096.14|2088.44|2096.75|2089.05|2095.92|2088.22|35
1652829130000|2022-05-17 23:12:10|2096.16|2088.46|2095.6|2087.9|2096.26|2088.56|2095.53|2087.83|32
1652829140000|2022-05-17 23:12:20|2095.52|2087.82|2095.47|2087.77|2095.55|2087.85|2095.02|2087.32|23
1652829150000|2022-05-17 23:12:30|2095.41|2087.71|2094.73|2087.03|2095.46|2087.76|2094.73|2087.03|21
1652829160000|2022-05-17 23:12:40|2094.76|2087.06|2093.99|2086.29|2094.76|2087.06|2093.93|2086.23|24
1652829170000|2022-05-17 23:12:50|2093.98|2086.28|2094.38|2086.68|2094.52|2086.82|2093.95|2086.25|29
1652829180000|2022-05-17 23:13:00|2094.36|2086.66|2093.93|2086.23|2094.36|2086.66|2093.93|2086.23|30
1652829190000|2022-05-17 23:13:10|2093.49|2085.79|2094.21|2086.51|2094.29|2086.59|2092.95|2085.25|36
1652829200000|2022-05-17 23:13:20|2094.24|2086.54|2094.79|2087.09|2094.92|2087.22|2093.76|2086.06|35
1652829210000|2022-05-17 23:13:30|2094.72|2087.02|2095.36|2087.66|2095.36|2087.66|2094.65|2086.95|27
1652829220000|2022-05-17 23:13:40|2095.43|2087.73|2095.65|2087.95|2096.44|2088.74|2095.37|2087.67|33
1652829230000|2022-05-17 23:13:50|2095.77|2088.07|2093.14|2085.44|2095.77|2088.07|2093.14|2085.44|37
1652829240000|2022-05-17 23:14:00|2093.03|2085.33|2092.04|2084.34|2093.08|2085.38|2091.83|2084.13|32
1652829250000|2022-05-17 23:14:10|2092.08|2084.38|2092.2|2084.5|2092.4|2084.7|2091.24|2083.54|36
1652829260000|2022-05-17 23:14:20|2092.19|2084.49|2091.61|2083.91|2092.22|2084.52|2091.26|2083.56|33
1652829270000|2022-05-17 23:14:30|2091.51|2083.81|2092.67|2084.97|2092.81|2085.11|2091.51|2083.81|37
1652829280000|2022-05-17 23:14:40|2092.71|2085.01|2092.67|2084.97|2092.81|2085.11|2092.37|2084.67|38
1652829290000|2022-05-17 23:14:50|2092.65|2084.95|2092.69|2084.99|2092.8|2085.1|2092.51|2084.81|31
1652829300000|2022-05-17 23:15:00|2092.7|2085|2093.22|2085.52|2093.58|2085.88|2092.48|2084.78|37
1652829310000|2022-05-17 23:15:10|2093.41|2085.71|2093.82|2086.12|2094.48|2086.78|2093.29|2085.59|38
1652829320000|2022-05-17 23:15:20|2094.09|2086.39|2094.92|2087.22|2095.01|2087.31|2094.01|2086.31|36
1652829330000|2022-05-17 23:15:30|2094.72|2087.02|2094.98|2087.28|2095.07|2087.37|2094.71|2087.01|31
1652829340000|2022-05-17 23:15:40|2094.65|2086.95|2094.11|2086.41|2095.02|2087.32|2094.11|2086.41|22
1652829350000|2022-05-17 23:15:50|2094.1|2086.4|2095.04|2087.34|2095.12|2087.42|2094.1|2086.4|36
1652829360000|2022-05-17 23:16:00|2095.05|2087.35|2095.23|2087.53|2095.37|2087.67|2095.01|2087.31|26
1652829370000|2022-05-17 23:16:10|2094.79|2087.09|2094.59|2086.89|2094.9|2087.2|2094.42|2086.72|29
1652829380000|2022-05-17 23:16:20|2094.54|2086.84|2093.02|2085.32|2094.54|2086.84|2092.98|2085.28|36
1652829390000|2022-05-17 23:16:30|2093.31|2085.61|2094.16|2086.46|2094.29|2086.59|2093.28|2085.58|33
1652829400000|2022-05-17 23:16:40|2094.17|2086.47|2094.05|2086.35|2094.22|2086.52|2093.64|2085.94|35
1652829410000|2022-05-17 23:16:50|2094.04|2086.34|2093.3|2085.6|2094.54|2086.84|2093.3|2085.6|37
1652829420000|2022-05-17 23:17:00|2093.58|2085.88|2093.27|2085.57|2093.89|2086.19|2093.27|2085.57|37
1652829430000|2022-05-17 23:17:10|2093.24|2085.54|2092.94|2085.24|2093.24|2085.54|2092.52|2084.82|33
1652829440000|2022-05-17 23:17:20|2092.99|2085.29|2093.62|2085.92|2093.62|2085.92|2092.95|2085.25|33
1652829450000|2022-05-17 23:17:30|2093.85|2086.15|2094.46|2086.76|2094.59|2086.89|2093.73|2086.03|37
1652829460000|2022-05-17 23:17:40|2094.71|2087.01|2095.25|2087.55|2095.34|2087.64|2094.71|2087.01|31
1652829470000|2022-05-17 23:17:50|2095.27|2087.57|2094.87|2087.17|2095.88|2088.18|2094.6|2086.9|33
1652829480000|2022-05-17 23:18:00|2094.85|2087.15|2094.97|2087.27|2094.97|2087.27|2094.6|2086.9|36
1652829490000|2022-05-17 23:18:10|2094.92|2087.22|2095.35|2087.65|2095.58|2087.88|2094.92|2087.22|36
1652829500000|2022-05-17 23:18:20|2095.37|2087.67|2095.21|2087.51|2095.44|2087.74|2094.96|2087.26|25
1652829510000|2022-05-17 23:18:30|2095.12|2087.42|2095.39|2087.69|2095.39|2087.69|2095.11|2087.41|16
1652829520000|2022-05-17 23:18:40|2095.24|2087.54|2095.35|2087.65|2095.61|2087.91|2095.11|2087.41|29
1652829530000|2022-05-17 23:18:50|2095.33|2087.63|2094.48|2086.78|2095.35|2087.65|2094.42|2086.72|34
1652829540000|2022-05-17 23:19:00|2094.55|2086.85|2094.3|2086.6|2094.56|2086.86|2094.11|2086.41|34
1652829550000|2022-05-17 23:19:10|2094.28|2086.58|2093.79|2086.09|2094.28|2086.58|2093.51|2085.81|31
1652829560000|2022-05-17 23:19:20|2093.61|2085.91|2092.04|2084.34|2093.61|2085.91|2092.04|2084.34|33
1652829570000|2022-05-17 23:19:30|2092.63|2084.93|2092.62|2084.92|2092.63|2084.93|2091.8|2084.1|33
1652829580000|2022-05-17 23:19:40|2092.64|2084.94|2092.61|2084.91|2092.65|2084.95|2092.47|2084.77|28
1652829590000|2022-05-17 23:19:50|2092.45|2084.75|2092.06|2084.36|2092.63|2084.93|2091.68|2083.98|33
1652829600000|2022-05-17 23:20:00|2092.21|2084.51|2094.52|2086.82|2094.53|2086.83|2091.71|2084.01|38
1652829610000|2022-05-17 23:20:10|2094.49|2086.79|2095.85|2088.15|2095.89|2088.19|2094.48|2086.78|36
1652829620000|2022-05-17 23:20:20|2095.93|2088.23|2096.51|2088.81|2096.51|2088.81|2095.81|2088.11|31
1652829630000|2022-05-17 23:20:30|2096.49|2088.79|2096.35|2088.65|2096.84|2089.14|2096.25|2088.55|30
1652829640000|2022-05-17 23:20:40|2096.37|2088.67|2096.79|2089.09|2096.84|2089.14|2096.35|2088.65|34
1652829650000|2022-05-17 23:20:50|2096.77|2089.07|2097.21|2089.51|2097.21|2089.51|2096.73|2089.03|26
1652829660000|2022-05-17 23:21:00|2097.18|2089.48|2096.01|2088.31|2097.18|2089.48|2095.45|2087.75|37
1652829670000|2022-05-17 23:21:10|2096.02|2088.32|2096.48|2088.78|2096.48|2088.78|2095.38|2087.68|36
1652829680000|2022-05-17 23:21:20|2096.86|2089.16|2096.93|2089.23|2097.48|2089.78|2096.86|2089.16|34
1652829690000|2022-05-17 23:21:30|2096.65|2088.95|2096.07|2088.37|2096.95|2089.25|2095.98|2088.28|29
1652829700000|2022-05-17 23:21:40|2096.09|2088.39|2095.67|2087.97|2096.33|2088.63|2095.56|2087.86|30
1652829710000|2022-05-17 23:21:50|2095.71|2088.01|2096.71|2089.01|2097.01|2089.31|2095.61|2087.91|38
1652829720000|2022-05-17 23:22:00|2096.83|2089.13|2096.9|2089.2|2097.09|2089.39|2096.76|2089.06|31
1652829730000|2022-05-17 23:22:10|2096.73|2089.03|2097.93|2090.23|2097.93|2090.23|2096.65|2088.95|31
1652829740000|2022-05-17 23:22:20|2097.9|2090.2|2098.75|2091.05|2098.75|2091.05|2097.48|2089.78|31
1652829750000|2022-05-17 23:22:30|2098.76|2091.06|2097.45|2089.75|2098.79|2091.09|2097.23|2089.53|28
1652829760000|2022-05-17 23:22:40|2097.47|2089.77|2099.37|2091.67|2100.06|2092.36|2097.32|2089.62|39
1652829770000|2022-05-17 23:22:50|2099.16|2091.46|2099.1|2091.4|2099.36|2091.66|2098.54|2090.84|35
1652829780000|2022-05-17 23:23:00|2098.91|2091.21|2099.21|2091.51|2099.21|2091.51|2098.58|2090.88|35
1652829790000|2022-05-17 23:23:10|2099.22|2091.52|2099.95|2092.25|2099.95|2092.25|2099.17|2091.47|33
1652829800000|2022-05-17 23:23:20|2099.96|2092.26|2101.85|2094.15|2102.07|2094.37|2099.74|2092.04|40
1652829810000|2022-05-17 23:23:30|2102.01|2094.31|2101.47|2093.77|2102.25|2094.55|2101.13|2093.43|35
1652829820000|2022-05-17 23:23:40|2101.52|2093.82|2100.36|2092.66|2101.61|2093.91|2100.08|2092.38|32
1652829830000|2022-05-17 23:23:50|2100.4|2092.7|2099.09|2091.39|2100.4|2092.7|2099.09|2091.39|38
1652829840000|2022-05-17 23:24:00|2099.32|2091.62|2099.03|2091.33|2099.34|2091.64|2099.02|2091.32|31
1652829850000|2022-05-17 23:24:10|2099.07|2091.37|2099.03|2091.33|2099.26|2091.56|2098.78|2091.08|28
1652829860000|2022-05-17 23:24:20|2099.05|2091.35|2099.82|2092.12|2099.94|2092.24|2098.51|2090.81|33
1652829870000|2022-05-17 23:24:30|2099.78|2092.08|2100.01|2092.31|2100.1|2092.4|2099.4|2091.7|34
1652829880000|2022-05-17 23:24:40|2099.99|2092.29|2101.38|2093.68|2101.38|2093.68|2099.92|2092.22|24
1652829890000|2022-05-17 23:24:50|2101.24|2093.54|2102.42|2094.72|2102.42|2094.72|2101.24|2093.54|37
1652829900000|2022-05-17 23:25:00|2102.43|2094.73|2101.56|2093.86|2102.49|2094.79|2101.4|2093.7|36
1652829910000|2022-05-17 23:25:10|2101.66|2093.96|2101.26|2093.56|2101.66|2093.96|2101.11|2093.41|29
1652829920000|2022-05-17 23:25:20|2101.6|2093.9|2101.27|2093.57|2101.6|2093.9|2101.26|2093.56|23
1652829930000|2022-05-17 23:25:30|2101.23|2093.53|2101.61|2093.91|2101.7|2094|2100.96|2093.26|35
1652829940000|2022-05-17 23:25:40|2101.16|2093.46|2102.82|2095.12|2103.27|2095.57|2100.99|2093.29|37
1652829950000|2022-05-17 23:25:50|2102.91|2095.21|2102.81|2095.11|2103.23|2095.53|2102.25|2094.55|27
1652829960000|2022-05-17 23:26:00|2103.06|2095.36|2101.44|2093.74|2103.06|2095.36|2101.44|2093.74|32
1652829970000|2022-05-17 23:26:10|2101.65|2093.95|2101.04|2093.34|2101.65|2093.95|2100.85|2093.15|32
1652829980000|2022-05-17 23:26:20|2101|2093.3|2100.93|2093.23|2101.08|2093.38|2100.68|2092.98|21
1652829990000|2022-05-17 23:26:30|2100.71|2093.01|2101.55|2093.85|2101.62|2093.92|2100.67|2092.97|30
1652830000000|2022-05-17 23:26:40|2101.6|2093.9|2100.99|2093.29|2101.6|2093.9|2100.92|2093.22|28
1652830010000|2022-05-17 23:26:50|2100.95|2093.25|2102.82|2095.12|2102.89|2095.19|2100.92|2093.22|33
1652830020000|2022-05-17 23:27:00|2102.78|2095.08|2103.63|2095.93|2103.71|2096.01|2102.58|2094.88|32
1652830030000|2022-05-17 23:27:10|2103.51|2095.81|2104.39|2096.69|2104.39|2096.69|2103.3|2095.6|22
1652830040000|2022-05-17 23:27:20|2104.54|2096.84|2104.25|2096.55|2104.63|2096.93|2104|2096.3|34
1652830050000|2022-05-17 23:27:30|2104.3|2096.6|2104.25|2096.55|2104.57|2096.87|2104.12|2096.42|30
1652830060000|2022-05-17 23:27:40|2104.16|2096.46|2103.76|2096.06|2104.32|2096.62|2103.52|2095.82|33
1652830070000|2022-05-17 23:27:50|2103.9|2096.2|2102.75|2095.05|2103.99|2096.29|2102.75|2095.05|38
1652830080000|2022-05-17 23:28:00|2103.18|2095.48|2103.34|2095.64|2104.16|2096.46|2102.92|2095.22|30
1652830090000|2022-05-17 23:28:10|2103.24|2095.54|2103.53|2095.83|2103.75|2096.05|2102.87|2095.17|28
1652830100000|2022-05-17 23:28:20|2103.37|2095.67|2103.42|2095.72|2103.49|2095.79|2103.19|2095.49|31
1652830110000|2022-05-17 23:28:30|2103.33|2095.63|2103.34|2095.64|2103.49|2095.79|2103.33|2095.63|8
1652830120000|2022-05-17 23:28:40|2103.35|2095.65|2103.34|2095.64|2103.51|2095.81|2103.3|2095.6|19
1652830130000|2022-05-17 23:28:50|2103.35|2095.65|2104.1|2096.4|2104.1|2096.4|2103.24|2095.54|24
1652830140000|2022-05-17 23:29:00|2104.31|2096.61|2103.84|2096.14|2104.36|2096.66|2103.6|2095.9|28
1652830150000|2022-05-17 23:29:10|2103.85|2096.15|2102.57|2094.87|2103.85|2096.15|2102.46|2094.76|30
1652830160000|2022-05-17 23:29:20|2102.46|2094.76|2101.85|2094.15|2103.56|2095.86|2101.85|2094.15|38
1652830170000|2022-05-17 23:29:30|2101.7|2094|2102.62|2094.92|2102.69|2094.99|2101.33|2093.63|35
1652830180000|2022-05-17 23:29:40|2102.53|2094.83|2103.34|2095.64|2103.67|2095.97|2102.53|2094.83|26
1652830190000|2022-05-17 23:29:50|2103.33|2095.63|2103.69|2095.99|2104.11|2096.41|2103.12|2095.42|30
1652830200000|2022-05-17 23:30:00|2103.62|2095.92|2104.02|2096.32|2104.05|2096.35|2103.34|2095.64|34
1652830210000|2022-05-17 23:30:10|2103.71|2096.01|2103.62|2095.92|2103.87|2096.17|2103.23|2095.53|31
1652830220000|2022-05-17 23:30:20|2103.54|2095.84|2103.34|2095.64|2103.63|2095.93|2103.14|2095.44|28
1652830230000|2022-05-17 23:30:30|2103.43|2095.73|2102.98|2095.28|2103.7|2096|2102.96|2095.26|31
1652830240000|2022-05-17 23:30:40|2103.06|2095.36|2102.99|2095.29|2103.4|2095.7|2102.99|2095.29|31
1652830250000|2022-05-17 23:30:50|2103.07|2095.37|2101.94|2094.24|2103.08|2095.38|2101.93|2094.23|28
1652830260000|2022-05-17 23:31:00|2102.21|2094.51|2102.3|2094.6|2102.33|2094.63|2101.61|2093.91|34
1652830270000|2022-05-17 23:31:10|2102.65|2094.95|2102.94|2095.24|2103.08|2095.38|2102.65|2094.95|30
1652830280000|2022-05-17 23:31:20|2102.93|2095.23|2102|2094.3|2103.09|2095.39|2102|2094.3|37
1652830290000|2022-05-17 23:31:30|2102.06|2094.36|2101.25|2093.55|2102.1|2094.4|2101.25|2093.55|34
1652830300000|2022-05-17 23:31:40|2101.68|2093.98|2100.79|2093.09|2101.68|2093.98|2100.79|2093.09|32
1652830310000|2022-05-17 23:31:50|2100.7|2093|2099.92|2092.22|2101.14|2093.44|2099.92|2092.22|37
1652830320000|2022-05-17 23:32:00|2099.75|2092.05|2101.05|2093.35|2101.08|2093.38|2099.74|2092.04|33
1652830330000|2022-05-17 23:32:10|2101.07|2093.37|2100.9|2093.2|2101.11|2093.41|2100.76|2093.06|35
1652830340000|2022-05-17 23:32:20|2100.84|2093.14|2100.07|2092.37|2100.92|2093.22|2099.74|2092.04|35
1652830350000|2022-05-17 23:32:30|2099.74|2092.04|2098.48|2090.78|2100.28|2092.58|2098.48|2090.78|33
1652830360000|2022-05-17 23:32:40|2098.17|2090.47|2098.43|2090.73|2098.65|2090.95|2098.15|2090.45|30
1652830370000|2022-05-17 23:32:50|2098.64|2090.94|2098.43|2090.73|2098.64|2090.94|2098.38|2090.68|31
1652830380000|2022-05-17 23:33:00|2098.5|2090.8|2098.43|2090.73|2098.6|2090.9|2098.24|2090.54|25
1652830390000|2022-05-17 23:33:10|2098.46|2090.76|2098.84|2091.14|2099.1|2091.4|2098.43|2090.73|29
1652830400000|2022-05-17 23:33:20|2098.8|2091.1|2098.82|2091.12|2099.08|2091.38|2098.76|2091.06|15
1652830410000|2022-05-17 23:33:30|2098.8|2091.1|2099.5|2091.8|2099.54|2091.84|2098.79|2091.09|27
1652830420000|2022-05-17 23:33:40|2099.47|2091.77|2100.37|2092.67|2100.38|2092.68|2099.47|2091.77|31
1652830430000|2022-05-17 23:33:50|2100.35|2092.65|2099.68|2091.98|2100.59|2092.89|2099.68|2091.98|24
1652830440000|2022-05-17 23:34:00|2099.7|2092|2098.71|2091.01|2099.7|2092|2098.12|2090.42|32
1652830450000|2022-05-17 23:34:10|2098.78|2091.08|2098.71|2091.01|2098.9|2091.2|2098.61|2090.91|27
1652830460000|2022-05-17 23:34:20|2098.72|2091.02|2098.71|2091.01|2098.88|2091.18|2098.5|2090.8|24
1652830470000|2022-05-17 23:34:30|2098.79|2091.09|2099.09|2091.39|2099.09|2091.39|2098.63|2090.93|27
1652830480000|2022-05-17 23:34:40|2099.06|2091.36|2097.94|2090.24|2099.09|2091.39|2097.94|2090.24|26
1652830490000|2022-05-17 23:34:50|2097.77|2090.07|2097.27|2089.57|2098.03|2090.33|2097.27|2089.57|11
1652830500000|2022-05-17 23:35:00|2097.64|2089.94|2097.17|2089.47|2098.24|2090.54|2096.83|2089.13|38
1652830510000|2022-05-17 23:35:10|2097.15|2089.45|2096.87|2089.17|2097.23|2089.53|2096.53|2088.83|35
1652830520000|2022-05-17 23:35:20|2096.75|2089.05|2096.77|2089.07|2096.78|2089.08|2096.21|2088.51|30
1652830530000|2022-05-17 23:35:30|2096.73|2089.03|2097.66|2089.96|2097.66|2089.96|2096.57|2088.87|35
1652830540000|2022-05-17 23:35:40|2097.62|2089.92|2097.31|2089.61|2097.65|2089.95|2097.1|2089.4|32
1652830550000|2022-05-17 23:35:50|2097.32|2089.62|2097.57|2089.87|2097.62|2089.92|2097.27|2089.57|23
1652830560000|2022-05-17 23:36:00|2097.44|2089.74|2095.78|2088.08|2097.47|2089.77|2095.55|2087.85|36
1652830570000|2022-05-17 23:36:10|2095.74|2088.04|2096.94|2089.24|2096.98|2089.28|2095.66|2087.96|32
1652830580000|2022-05-17 23:36:20|2096.89|2089.19|2095.8|2088.1|2096.89|2089.19|2095.51|2087.81|34
1652830590000|2022-05-17 23:36:30|2095.72|2088.02|2095.32|2087.62|2096|2088.3|2095.32|2087.62|34
1652830600000|2022-05-17 23:36:40|2095.4|2087.7|2095.92|2088.22|2096.18|2088.48|2095.4|2087.7|36
1652830610000|2022-05-17 23:36:50|2095.94|2088.24|2096.21|2088.51|2096.35|2088.65|2095.73|2088.03|30
1652830620000|2022-05-17 23:37:00|2096.22|2088.52|2097.07|2089.37|2097.33|2089.63|2096.13|2088.43|33
1652830630000|2022-05-17 23:37:10|2097.06|2089.36|2095.69|2087.99|2097.31|2089.61|2095.11|2087.41|32
1652830640000|2022-05-17 23:37:20|2095.6|2087.9|2095.9|2088.2|2096.09|2088.39|2095.3|2087.6|28
1652830650000|2022-05-17 23:37:30|2096.09|2088.39|2095.97|2088.27|2096.47|2088.77|2095.5|2087.8|37
1652830660000|2022-05-17 23:37:40|2096.35|2088.65|2095.95|2088.25|2096.39|2088.69|2095.58|2087.88|34
1652830670000|2022-05-17 23:37:50|2095.39|2087.69|2095.15|2087.45|2095.85|2088.15|2094.82|2087.12|32
1652830680000|2022-05-17 23:38:00|2095.25|2087.55|2095.55|2087.85|2095.57|2087.87|2094.75|2087.05|32
1652830690000|2022-05-17 23:38:10|2095.51|2087.81|2095.25|2087.55|2095.52|2087.82|2095.03|2087.33|18
1652830700000|2022-05-17 23:38:20|2095.21|2087.51|2095.28|2087.58|2095.4|2087.7|2094.9|2087.2|16
1652830710000|2022-05-17 23:38:30|2095.24|2087.54|2095.83|2088.13|2095.87|2088.17|2095.21|2087.51|31
1652830720000|2022-05-17 23:38:40|2095.77|2088.07|2095.67|2087.97|2095.88|2088.18|2095.67|2087.97|17
1652830730000|2022-05-17 23:38:50|2095.63|2087.93|2095.09|2087.39|2095.88|2088.18|2094.8|2087.1|30
1652830740000|2022-05-17 23:39:00|2095.37|2087.67|2095.47|2087.77|2095.67|2087.97|2094.78|2087.08|22
1652830750000|2022-05-17 23:39:10|2095.45|2087.75|2095.67|2087.97|2095.67|2087.97|2094.99|2087.29|24
1652830760000|2022-05-17 23:39:20|2094.87|2087.17|2097.26|2089.56|2097.55|2089.85|2094.73|2087.03|19
1652830770000|2022-05-17 23:39:30|2097.57|2089.87|2096.05|2088.35|2097.78|2090.08|2096.05|2088.35|34
1652830780000|2022-05-17 23:39:40|2096.1|2088.4|2096.19|2088.49|2096.75|2089.05|2095.98|2088.28|37
1652830790000|2022-05-17 23:39:50|2096.13|2088.43|2096.19|2088.49|2096.24|2088.54|2096|2088.3|37
1652830800000|2022-05-17 23:40:00|2096.01|2088.31|2095.42|2087.72|2096.54|2088.84|2095.42|2087.72|39
1652830810000|2022-05-17 23:40:10|2095.64|2087.94|2095.4|2087.7|2095.65|2087.95|2095.04|2087.34|35
1652830820000|2022-05-17 23:40:20|2095.62|2087.92|2095.47|2087.77|2095.64|2087.94|2095.15|2087.45|34
1652830830000|2022-05-17 23:40:30|2095.51|2087.81|2096.38|2088.68|2096.6|2088.9|2095.37|2087.67|34
1652830840000|2022-05-17 23:40:40|2096.37|2088.67|2096.87|2089.17|2096.91|2089.21|2096.37|2088.67|27
1652830850000|2022-05-17 23:40:50|2096.85|2089.15|2096.59|2088.89|2096.92|2089.22|2096.34|2088.64|34
1652830860000|2022-05-17 23:41:00|2096.74|2089.04|2096.36|2088.66|2096.94|2089.24|2095.8|2088.1|31
1652830870000|2022-05-17 23:41:10|2096.27|2088.57|2096.29|2088.59|2096.46|2088.76|2096.16|2088.46|31
1652830880000|2022-05-17 23:41:20|2096.26|2088.56|2095.76|2088.06|2096.76|2089.06|2095.76|2088.06|34
1652830890000|2022-05-17 23:41:30|2095.47|2087.77|2094.59|2086.89|2095.84|2088.14|2094.59|2086.89|31
1652830900000|2022-05-17 23:41:40|2095.38|2087.68|2095.23|2087.53|2095.38|2087.68|2094.67|2086.97|36
1652830910000|2022-05-17 23:41:50|2095.33|2087.63|2095.64|2087.94|2095.64|2087.94|2095.25|2087.55|35
1652830920000|2022-05-17 23:42:00|2095.67|2087.97|2096.95|2089.25|2096.96|2089.26|2095.67|2087.97|37
1652830930000|2022-05-17 23:42:10|2096.97|2089.27|2096.74|2089.04|2096.99|2089.29|2096.62|2088.92|29
1652830940000|2022-05-17 23:42:20|2096.79|2089.09|2097.33|2089.63|2097.67|2089.97|2096.74|2089.04|36
1652830950000|2022-05-17 23:42:30|2097.36|2089.66|2097.54|2089.84|2097.54|2089.84|2097.34|2089.64|25
1652830960000|2022-05-17 23:42:40|2097.52|2089.82|2098.28|2090.58|2098.4|2090.7|2097.52|2089.82|29
1652830970000|2022-05-17 23:42:50|2098.29|2090.59|2098.03|2090.33|2098.5|2090.8|2097.54|2089.84|37
1652830980000|2022-05-17 23:43:00|2097.88|2090.18|2097.59|2089.89|2097.88|2090.18|2097.33|2089.63|35
1652830990000|2022-05-17 23:43:10|2097.53|2089.83|2098.15|2090.45|2098.8|2091.1|2097.48|2089.78|27
1652831000000|2022-05-17 23:43:20|2098.16|2090.46|2098.39|2090.69|2098.45|2090.75|2097.95|2090.25|32
1652831010000|2022-05-17 23:43:30|2098.41|2090.71|2097.31|2089.61|2098.41|2090.71|2097.24|2089.54|34
1652831020000|2022-05-17 23:43:40|2097.32|2089.62|2097.11|2089.41|2097.39|2089.69|2096.92|2089.22|26
1652831030000|2022-05-17 23:43:50|2097.08|2089.38|2096.81|2089.11|2097.18|2089.48|2096.52|2088.82|23
1652831040000|2022-05-17 23:44:00|2096.57|2088.87|2096.95|2089.25|2097.15|2089.45|2096.57|2088.87|31
1652831050000|2022-05-17 23:44:10|2096.94|2089.24|2096.83|2089.13|2097.15|2089.45|2095.94|2088.24|25
1652831060000|2022-05-17 23:44:20|2096.86|2089.16|2096.84|2089.14|2097.16|2089.46|2096.82|2089.12|36
1652831070000|2022-05-17 23:44:30|2096.85|2089.15|2096.93|2089.23|2097.02|2089.32|2096.83|2089.13|32
1652831080000|2022-05-17 23:44:40|2096.84|2089.14|2097.29|2089.59|2097.29|2089.59|2096.83|2089.13|31
1652831090000|2022-05-17 23:44:50|2097.28|2089.58|2097.22|2089.52|2097.39|2089.69|2097.11|2089.41|34
1652831100000|2022-05-17 23:45:00|2097.31|2089.61|2096.81|2089.11|2097.31|2089.61|2096.13|2088.43|36
1652831110000|2022-05-17 23:45:10|2097.05|2089.35|2098.27|2090.57|2098.78|2091.08|2097.05|2089.35|37
1652831120000|2022-05-17 23:45:20|2098.35|2090.65|2099.14|2091.44|2099.4|2091.7|2098.35|2090.65|37
1652831130000|2022-05-17 23:45:30|2099.43|2091.73|2099.46|2091.76|2099.54|2091.84|2098.75|2091.05|32
1652831140000|2022-05-17 23:45:40|2099.5|2091.8|2098.96|2091.26|2099.5|2091.8|2098.5|2090.8|35
1652831150000|2022-05-17 23:45:50|2099.01|2091.31|2099.09|2091.39|2100|2092.3|2099.01|2091.31|34
1652831160000|2022-05-17 23:46:00|2099.1|2091.4|2098.79|2091.09|2099.62|2091.92|2098.7|2091|36
1652831170000|2022-05-17 23:46:10|2098.87|2091.17|2098.89|2091.19|2099.31|2091.61|2098.73|2091.03|38
1652831180000|2022-05-17 23:46:20|2098.88|2091.18|2099.12|2091.42|2099.25|2091.55|2098.83|2091.13|35
1652831190000|2022-05-17 23:46:30|2099.21|2091.51|2099.14|2091.44|2099.21|2091.51|2099.01|2091.31|28
1652831200000|2022-05-17 23:46:40|2099.17|2091.47|2100.85|2093.15|2101.05|2093.35|2099.16|2091.46|35
1652831210000|2022-05-17 23:46:50|2100.91|2093.21|2100.71|2093.01|2101.48|2093.78|2100.68|2092.98|28
1652831220000|2022-05-17 23:47:00|2100.68|2092.98|2100.98|2093.28|2101.26|2093.56|2100.68|2092.98|31
1652831230000|2022-05-17 23:47:10|2101.17|2093.47|2100.79|2093.09|2101.17|2093.47|2100.67|2092.97|29
1652831240000|2022-05-17 23:47:20|2100.81|2093.11|2101.07|2093.37|2101.19|2093.49|2100.71|2093.01|35
1652831250000|2022-05-17 23:47:30|2101.05|2093.35|2101.44|2093.74|2101.64|2093.94|2100.94|2093.24|33
1652831260000|2022-05-17 23:47:40|2101.42|2093.72|2101.42|2093.72|2101.5|2093.8|2101.2|2093.5|30
1652831270000|2022-05-17 23:47:50|2101.39|2093.69|2101.17|2093.47|2101.39|2093.69|2101.14|2093.44|20
1652831280000|2022-05-17 23:48:00|2101.13|2093.43|2101.86|2094.16|2102|2094.3|2101.13|2093.43|35
1652831290000|2022-05-17 23:48:10|2101.95|2094.25|2102|2094.3|2102.08|2094.38|2101.85|2094.15|28
1652831300000|2022-05-17 23:48:20|2102.03|2094.33|2101.16|2093.46|2102.09|2094.39|2101.16|2093.46|31
1652831310000|2022-05-17 23:48:30|2101.15|2093.45|2100.81|2093.11|2101.41|2093.71|2100.71|2093.01|25
1652831320000|2022-05-17 23:48:40|2100.87|2093.17|2100.55|2092.85|2100.88|2093.18|2100.46|2092.76|29
1652831330000|2022-05-17 23:48:50|2100.56|2092.86|2099.63|2091.93|2100.65|2092.95|2099.63|2091.93|29
1652831340000|2022-05-17 23:49:00|2099.69|2091.99|2099.06|2091.36|2100.08|2092.38|2098.93|2091.23|31
1652831350000|2022-05-17 23:49:10|2099.05|2091.35|2097.43|2089.73|2099.05|2091.35|2097.43|2089.73|33
1652831360000|2022-05-17 23:49:20|2097.68|2089.98|2097.06|2089.36|2097.68|2089.98|2096.86|2089.16|35
1652831370000|2022-05-17 23:49:30|2097.03|2089.33|2096.86|2089.16|2097.53|2089.83|2096.86|2089.16|31
1652831380000|2022-05-17 23:49:40|2096.87|2089.17|2096.63|2088.93|2097.2|2089.5|2096.44|2088.74|35
1652831390000|2022-05-17 23:49:50|2096.64|2088.94|2096.43|2088.73|2096.67|2088.97|2096.43|2088.73|36
1652831400000|2022-05-17 23:50:00|2096.59|2088.89|2096.06|2088.36|2096.94|2089.24|2095.71|2088.01|35
1652831410000|2022-05-17 23:50:10|2096.11|2088.41|2097.42|2089.72|2097.51|2089.81|2095.92|2088.22|35
1652831420000|2022-05-17 23:50:20|2097.44|2089.74|2098.15|2090.45|2098.49|2090.79|2097.44|2089.74|37
1652831430000|2022-05-17 23:50:30|2098.02|2090.32|2098.22|2090.52|2098.29|2090.59|2097.85|2090.15|27
1652831440000|2022-05-17 23:50:40|2098.07|2090.37|2098.31|2090.61|2098.35|2090.65|2098.07|2090.37|30
1652831450000|2022-05-17 23:50:50|2098.12|2090.42|2097.99|2090.29|2098.2|2090.5|2097.87|2090.17|23
1652831460000|2022-05-17 23:51:00|2098.01|2090.31|2098.35|2090.65|2098.41|2090.71|2098|2090.3|36
1652831470000|2022-05-17 23:51:10|2098.39|2090.69|2099.08|2091.38|2099.28|2091.58|2098.39|2090.69|30
1652831480000|2022-05-17 23:51:20|2099.09|2091.39|2099.61|2091.91|2099.7|2092|2099.09|2091.39|21
1652831490000|2022-05-17 23:51:30|2099.6|2091.9|2098.96|2091.26|2099.61|2091.91|2098.84|2091.14|22
1652831500000|2022-05-17 23:51:40|2098.9|2091.2|2098.47|2090.77|2098.9|2091.2|2098.29|2090.59|25
1652831510000|2022-05-17 23:51:50|2098.49|2090.79|2098.31|2090.61|2098.53|2090.83|2098.17|2090.47|27
1652831520000|2022-05-17 23:52:00|2098.32|2090.62|2097.05|2089.35|2098.39|2090.69|2097.05|2089.35|28
1652831530000|2022-05-17 23:52:10|2097.06|2089.36|2097.96|2090.26|2098.11|2090.41|2097.06|2089.36|34
1652831540000|2022-05-17 23:52:20|2097.97|2090.27|2097.9|2090.2|2098.09|2090.39|2097.86|2090.16|24
1652831550000|2022-05-17 23:52:30|2097.91|2090.21|2097.94|2090.24|2098.04|2090.34|2097.85|2090.15|32
1652831560000|2022-05-17 23:52:40|2097.95|2090.25|2097.27|2089.57|2097.98|2090.28|2097.25|2089.55|29
1652831570000|2022-05-17 23:52:50|2097.38|2089.68|2097.41|2089.71|2097.51|2089.81|2097.02|2089.32|37
1652831580000|2022-05-17 23:53:00|2097.49|2089.79|2097.49|2089.79|2097.73|2090.03|2097.29|2089.59|30
1652831590000|2022-05-17 23:53:10|2097.52|2089.82|2097.58|2089.88|2097.62|2089.92|2097.41|2089.71|25
1652831600000|2022-05-17 23:53:20|2097.57|2089.87|2097.2|2089.5|2097.58|2089.88|2097.2|2089.5|26
1652831610000|2022-05-17 23:53:30|2097.21|2089.51|2097.14|2089.44|2097.41|2089.71|2097.11|2089.41|22
1652831620000|2022-05-17 23:53:40|2097.12|2089.42|2096.67|2088.97|2097.14|2089.44|2096.66|2088.96|15
1652831630000|2022-05-17 23:53:50|2096.7|2089|2095.63|2087.93|2096.7|2089|2095.46|2087.76|25
1652831640000|2022-05-17 23:54:00|2095.62|2087.92|2095.56|2087.86|2095.75|2088.05|2095.01|2087.31|14
1652831650000|2022-05-17 23:54:10|2095.59|2087.89|2095.59|2087.89|2095.61|2087.91|2095.05|2087.35|14
1652831660000|2022-05-17 23:54:20|2095.6|2087.9|2094.53|2086.83|2095.6|2087.9|2094.36|2086.66|24
1652831670000|2022-05-17 23:54:30|2094.51|2086.81|2094.47|2086.77|2094.74|2087.04|2094.46|2086.76|29
1652831680000|2022-05-17 23:54:40|2094.5|2086.8|2094.62|2086.92|2094.65|2086.95|2094.41|2086.71|24
1652831690000|2022-05-17 23:54:50|2094.66|2086.96|2094.56|2086.86|2094.66|2086.96|2094.49|2086.79|22
1652831700000|2022-05-17 23:55:00|2094.57|2086.87|2094.23|2086.53|2094.62|2086.92|2094.12|2086.42|33
1652831710000|2022-05-17 23:55:10|2094.18|2086.48|2093.47|2085.77|2094.18|2086.48|2093.41|2085.71|29
1652831720000|2022-05-17 23:55:20|2093.42|2085.72|2091.86|2084.16|2093.7|2086|2091.63|2083.93|34
1652831730000|2022-05-17 23:55:30|2091.57|2083.87|2092.15|2084.45|2092.18|2084.48|2091.25|2083.55|38
1652831740000|2022-05-17 23:55:40|2092.11|2084.41|2092.64|2084.94|2092.65|2084.95|2091.95|2084.25|28
1652831750000|2022-05-17 23:55:50|2092.61|2084.91|2092.56|2084.86|2092.61|2084.91|2092.3|2084.6|32
1652831760000|2022-05-17 23:56:00|2092.58|2084.88|2093.3|2085.6|2093.76|2086.06|2092.46|2084.76|36
1652831770000|2022-05-17 23:56:10|2093.31|2085.61|2092.81|2085.11|2093.59|2085.89|2092.75|2085.05|37
1652831780000|2022-05-17 23:56:20|2092.77|2085.07|2092.74|2085.04|2092.91|2085.21|2092.73|2085.03|29
1652831790000|2022-05-17 23:56:30|2092.72|2085.02|2092.67|2084.97|2092.78|2085.08|2092.59|2084.89|26
1652831800000|2022-05-17 23:56:40|2092.65|2084.95|2092.57|2084.87|2092.76|2085.06|2092.56|2084.86|29
1652831810000|2022-05-17 23:56:50|2092.58|2084.88|2092.44|2084.74|2092.77|2085.07|2092.44|2084.74|32
1652831820000|2022-05-17 23:57:00|2092.38|2084.68|2093.47|2085.77|2093.47|2085.77|2091.93|2084.23|37
1652831830000|2022-05-17 23:57:10|2093.49|2085.79|2093.7|2086|2094.11|2086.41|2093.43|2085.73|35
1652831840000|2022-05-17 23:57:20|2093.74|2086.04|2093.85|2086.15|2093.89|2086.19|2093.59|2085.89|22
1652831850000|2022-05-17 23:57:30|2093.8|2086.1|2092.66|2084.96|2093.8|2086.1|2092.38|2084.68|35
1652831860000|2022-05-17 23:57:40|2092.74|2085.04|2093.8|2086.1|2093.8|2086.1|2092.74|2085.04|29
1652831870000|2022-05-17 23:57:50|2093.76|2086.06|2093.04|2085.34|2093.76|2086.06|2092.94|2085.24|31
1652831880000|2022-05-17 23:58:00|2093.06|2085.36|2093.08|2085.38|2093.31|2085.61|2092.79|2085.09|28
1652831890000|2022-05-17 23:58:10|2092.93|2085.23|2091.74|2084.04|2093.08|2085.38|2091.69|2083.99|32
1652831900000|2022-05-17 23:58:20|2092.1|2084.4|2092.05|2084.35|2092.78|2085.08|2092.05|2084.35|39
1652831910000|2022-05-17 23:58:30|2092.25|2084.55|2091.91|2084.21|2092.25|2084.55|2091.84|2084.14|36
1652831920000|2022-05-17 23:58:40|2091.89|2084.19|2091.9|2084.2|2092.25|2084.55|2091.81|2084.11|28
1652831930000|2022-05-17 23:58:50|2091.88|2084.18|2092.2|2084.5|2092.36|2084.66|2091.88|2084.18|32
1652831940000|2022-05-17 23:59:00|2092.11|2084.41|2092.76|2085.06|2092.96|2085.26|2092.07|2084.37|34
1652831950000|2022-05-17 23:59:10|2092.8|2085.1|2092.71|2085.01|2092.83|2085.13|2092.62|2084.92|24
1652831960000|2022-05-17 23:59:20|2092.73|2085.03|2093|2085.3|2093.03|2085.33|2092.73|2085.03|33
1652831970000|2022-05-17 23:59:30|2092.85|2085.15|2092.85|2085.15|2093.04|2085.34|2092.77|2085.07|35
1652831980000|2022-05-17 23:59:40|2092.87|2085.17|2092.81|2085.11|2093.05|2085.35|2092.78|2085.08|28
1652831990000|2022-05-17 23:59:50|2093.05|2085.35|2092.73|2085.03|2093.05|2085.35|2092.67|2084.97|26
1652832000000|2022-05-18 00:00:00|2092.74|2085.04|2092.71|2085.01|2092.74|2085.04|2092.64|2084.94|24
1652832010000|2022-05-18 00:00:10|2092.68|2084.98|2092.86|2085.16|2093|2085.3|2092.62|2084.92|35
1652832020000|2022-05-18 00:00:20|2092.8|2085.1|2092.49|2084.79|2092.92|2085.22|2092.46|2084.76|35
1652832030000|2022-05-18 00:00:30|2092.48|2084.78|2091.97|2084.27|2092.5|2084.8|2091.97|2084.27|28
1652832040000|2022-05-18 00:00:40|2091.84|2084.14|2091.55|2083.85|2091.92|2084.22|2091.47|2083.77|36
1652832050000|2022-05-18 00:00:50|2091.59|2083.89|2091.49|2083.79|2091.97|2084.27|2091.41|2083.71|30
1652832060000|2022-05-18 00:01:00|2091.48|2083.78|2091.77|2084.07|2091.94|2084.24|2091.44|2083.74|25
1652832070000|2022-05-18 00:01:10|2091.83|2084.13|2092.31|2084.61|2092.39|2084.69|2091.83|2084.13|17
1652832080000|2022-05-18 00:01:20|2092.28|2084.58|2093.32|2085.62|2093.36|2085.66|2092.28|2084.58|32
1652832090000|2022-05-18 00:01:30|2093.37|2085.67|2094|2086.3|2094.06|2086.36|2093.37|2085.67|37
1652832100000|2022-05-18 00:01:40|2094.04|2086.34|2095.36|2087.66|2095.43|2087.73|2094.04|2086.34|37
1652832110000|2022-05-18 00:01:50|2095.38|2087.68|2096.33|2088.63|2096.53|2088.83|2095.38|2087.68|28
1652832120000|2022-05-18 00:02:00|2096.24|2088.54|2096.76|2089.06|2096.76|2089.06|2095.37|2087.67|37
1652832130000|2022-05-18 00:02:10|2096.81|2089.11|2097.1|2089.4|2097.2|2089.5|2096.46|2088.76|32
1652832140000|2022-05-18 00:02:20|2097.26|2089.56|2097.82|2090.12|2097.95|2090.25|2097.14|2089.44|30
1652832150000|2022-05-18 00:02:30|2097.87|2090.17|2099.41|2091.71|2099.41|2091.71|2097.87|2090.17|35
1652832160000|2022-05-18 00:02:40|2099.45|2091.75|2100.45|2092.75|2100.45|2092.75|2098.99|2091.29|31
1652832170000|2022-05-18 00:02:50|2100.33|2092.63|2100.43|2092.73|2100.75|2093.05|2099.48|2091.78|38
1652832180000|2022-05-18 00:03:00|2100.92|2093.22|2100.97|2093.27|2101.66|2093.96|2100.82|2093.12|38
1652832190000|2022-05-18 00:03:10|2101.1|2093.4|2100.59|2092.89|2101.1|2093.4|2100.49|2092.79|35
1652832200000|2022-05-18 00:03:20|2100.6|2092.9|2098.53|2090.83|2100.6|2092.9|2098.46|2090.76|34
1652832210000|2022-05-18 00:03:30|2098.45|2090.75|2096.71|2089.01|2098.58|2090.88|2096.6|2088.9|38
1652832220000|2022-05-18 00:03:40|2096.7|2089|2096.59|2088.89|2097.08|2089.38|2096.57|2088.87|31
1652832230000|2022-05-18 00:03:50|2096.64|2088.94|2097.4|2089.7|2097.97|2090.27|2096.64|2088.94|35
1652832240000|2022-05-18 00:04:00|2097.37|2089.67|2098.42|2090.72|2098.59|2090.89|2096.85|2089.15|37
1652832250000|2022-05-18 00:04:10|2098.37|2090.67|2098.1|2090.4|2098.67|2090.97|2098.03|2090.33|35
1652832260000|2022-05-18 00:04:20|2098.17|2090.47|2097.7|2090|2098.17|2090.47|2097.6|2089.9|38
1652832270000|2022-05-18 00:04:30|2097.76|2090.06|2097.66|2089.96|2098.19|2090.49|2097.64|2089.94|35
1652832280000|2022-05-18 00:04:40|2097.61|2089.91|2095.9|2088.2|2097.75|2090.05|2095.71|2088.01|37
1652832290000|2022-05-18 00:04:50|2095.97|2088.27|2096.99|2089.29|2097.01|2089.31|2095.94|2088.24|38
1652832300000|2022-05-18 00:05:00|2096.98|2089.28|2097.32|2089.62|2097.72|2090.02|2096.96|2089.26|36
1652832310000|2022-05-18 00:05:10|2097.22|2089.52|2097.37|2089.67|2097.84|2090.14|2097.22|2089.52|31
1652832320000|2022-05-18 00:05:20|2097.48|2089.78|2098.84|2091.14|2098.93|2091.23|2097.37|2089.67|32
1652832330000|2022-05-18 00:05:30|2098.91|2091.21|2098.81|2091.11|2098.95|2091.25|2098.76|2091.06|28
1652832340000|2022-05-18 00:05:40|2098.82|2091.12|2099.46|2091.76|2099.53|2091.83|2098.79|2091.09|30
1652832350000|2022-05-18 00:05:50|2099.44|2091.74|2100.18|2092.48|2100.44|2092.74|2099.41|2091.71|31
1652832360000|2022-05-18 00:06:00|2100.19|2092.49|2101.1|2093.4|2101.38|2093.68|2099.44|2091.74|35
1652832370000|2022-05-18 00:06:10|2101.11|2093.41|2100.15|2092.45|2101.21|2093.51|2100.15|2092.45|32
1652832380000|2022-05-18 00:06:20|2100.36|2092.66|2100.42|2092.72|2100.42|2092.72|2099.97|2092.27|35
1652832390000|2022-05-18 00:06:30|2100.37|2092.67|2100.28|2092.58|2100.51|2092.81|2100.25|2092.55|28
1652832400000|2022-05-18 00:06:40|2100.29|2092.59|2100.18|2092.48|2100.66|2092.96|2099.95|2092.25|39
1652832410000|2022-05-18 00:06:50|2100.24|2092.54|2100.3|2092.6|2100.3|2092.6|2099.93|2092.23|23
1652832420000|2022-05-18 00:07:00|2100.29|2092.59|2100.45|2092.75|2100.45|2092.75|2100.16|2092.46|36
1652832430000|2022-05-18 00:07:10|2100.48|2092.78|2100.93|2093.23|2100.96|2093.26|2100.48|2092.78|34
1652832440000|2022-05-18 00:07:20|2100.95|2093.25|2101.31|2093.61|2101.38|2093.68|2100.82|2093.12|28
1652832450000|2022-05-18 00:07:30|2101.21|2093.51|2100.94|2093.24|2101.34|2093.64|2100.65|2092.95|36
1652832460000|2022-05-18 00:07:40|2100.95|2093.25|2101.84|2094.14|2102.03|2094.33|2100.89|2093.19|36
1652832470000|2022-05-18 00:07:50|2101.85|2094.15|2101.86|2094.16|2102.21|2094.51|2101.73|2094.03|37
1652832480000|2022-05-18 00:08:00|2101.87|2094.17|2102.04|2094.34|2102.04|2094.34|2101.38|2093.68|33
1652832490000|2022-05-18 00:08:10|2101.95|2094.25|2103.27|2095.57|2103.27|2095.57|2101.95|2094.25|33
1652832500000|2022-05-18 00:08:20|2103.33|2095.63|2104.47|2096.77|2104.56|2096.86|2103.33|2095.63|37
1652832510000|2022-05-18 00:08:30|2104.21|2096.51|2104.98|2097.28|2105.35|2097.65|2104.07|2096.37|36
1652832520000|2022-05-18 00:08:40|2104.95|2097.25|2105.66|2097.96|2106.25|2098.55|2104.92|2097.22|33
1652832530000|2022-05-18 00:08:50|2105.64|2097.94|2106.03|2098.33|2106.19|2098.49|2105.64|2097.94|34
1652832540000|2022-05-18 00:09:00|2106.08|2098.38|2105.66|2097.96|2106.08|2098.38|2105.21|2097.51|37
1652832550000|2022-05-18 00:09:10|2105.9|2098.2|2109.03|2101.33|2109.03|2101.33|2105.9|2098.2|39
1652832560000|2022-05-18 00:09:20|2108.89|2101.19|2111.83|2104.13|2111.83|2104.13|2108.48|2100.78|38
1652832570000|2022-05-18 00:09:30|2111.89|2104.19|2109.02|2101.32|2112.08|2104.38|2108.41|2100.71|36
1652832580000|2022-05-18 00:09:40|2108.88|2101.18|2109.38|2101.68|2109.56|2101.86|2108.42|2100.72|39
1652832590000|2022-05-18 00:09:50|2109.32|2101.62|2109.22|2101.52|2110.24|2102.54|2108.6|2100.9|39
1652832600000|2022-05-18 00:10:00|2109.21|2101.51|2109.04|2101.34|2109.75|2102.05|2108.88|2101.18|37
1652832610000|2022-05-18 00:10:10|2108.96|2101.26|2109.04|2101.34|2110.08|2102.38|2108.96|2101.26|36
1652832620000|2022-05-18 00:10:20|2109.2|2101.5|2109.77|2102.07|2110|2102.3|2108.47|2100.77|37
1652832630000|2022-05-18 00:10:30|2109.85|2102.15|2110.42|2102.72|2110.51|2102.81|2109.77|2102.07|36
1652832640000|2022-05-18 00:10:40|2110.31|2102.61|2110.57|2102.87|2110.84|2103.14|2110.31|2102.61|32
1652832650000|2022-05-18 00:10:50|2110.67|2102.97|2112.16|2104.46|2112.47|2104.77|2110.32|2102.62|36
1652832660000|2022-05-18 00:11:00|2112.14|2104.44|2110.69|2102.99|2112.14|2104.44|2110.62|2102.92|36
1652832670000|2022-05-18 00:11:10|2110.84|2103.14|2109.47|2101.77|2110.97|2103.27|2109.45|2101.75|36
1652832680000|2022-05-18 00:11:20|2109.32|2101.62|2110.01|2102.31|2110.03|2102.33|2109.32|2101.62|35
1652832690000|2022-05-18 00:11:30|2110|2102.3|2109.32|2101.62|2110.02|2102.32|2109.13|2101.43|31
1652832700000|2022-05-18 00:11:40|2109.28|2101.58|2109.25|2101.55|2109.38|2101.68|2109.11|2101.41|28
1652832710000|2022-05-18 00:11:50|2109.22|2101.52|2108.56|2100.86|2109.25|2101.55|2108.33|2100.63|32
1652832720000|2022-05-18 00:12:00|2108.53|2100.83|2107.78|2100.08|2108.57|2100.87|2107.77|2100.07|38
1652832730000|2022-05-18 00:12:10|2107.34|2099.64|2106.85|2099.15|2107.78|2100.08|2106.49|2098.79|35
1652832740000|2022-05-18 00:12:20|2106.83|2099.13|2106.02|2098.32|2106.83|2099.13|2105.99|2098.29|39
1652832750000|2022-05-18 00:12:30|2106.12|2098.42|2103.53|2095.83|2106.12|2098.42|2103.53|2095.83|37
1652832760000|2022-05-18 00:12:40|2103.34|2095.64|2103.81|2096.11|2103.84|2096.14|2102.45|2094.75|36
1652832770000|2022-05-18 00:12:50|2103.82|2096.12|2104.61|2096.91|2104.75|2097.05|2103.82|2096.12|33
1652832780000|2022-05-18 00:13:00|2104.57|2096.87|2105.52|2097.82|2105.66|2097.96|2104.43|2096.73|33
1652832790000|2022-05-18 00:13:10|2105.54|2097.84|2104.28|2096.58|2105.75|2098.05|2103.94|2096.24|34
1652832800000|2022-05-18 00:13:20|2104.35|2096.65|2104.67|2096.97|2105.13|2097.43|2104.32|2096.62|37
1652832810000|2022-05-18 00:13:30|2104.79|2097.09|2104.81|2097.11|2105.02|2097.32|2104.7|2097|32
1652832820000|2022-05-18 00:13:40|2104.83|2097.13|2104.79|2097.09|2105.1|2097.4|2104.69|2096.99|27
1652832830000|2022-05-18 00:13:50|2104.8|2097.1|2104.33|2096.63|2104.92|2097.22|2104.16|2096.46|31
1652832840000|2022-05-18 00:14:00|2104.34|2096.64|2103.36|2095.66|2104.39|2096.69|2103.24|2095.54|36
1652832850000|2022-05-18 00:14:10|2103.44|2095.74|2103.4|2095.7|2103.45|2095.75|2102.62|2094.92|31
1652832860000|2022-05-18 00:14:20|2103.38|2095.68|2103.32|2095.62|2103.47|2095.77|2103.27|2095.57|28
1652832870000|2022-05-18 00:14:30|2103.53|2095.83|2104.5|2096.8|2104.5|2096.8|2103.31|2095.61|34
1652832880000|2022-05-18 00:14:40|2104.59|2096.89|2104.67|2096.97|2104.78|2097.08|2104.39|2096.69|29
1652832890000|2022-05-18 00:14:50|2104.5|2096.8|2104.09|2096.39|2104.68|2096.98|2104.01|2096.31|25
1652832900000|2022-05-18 00:15:00|2104.15|2096.45|2104.11|2096.41|2104.83|2097.13|2103.76|2096.06|35
1652832910000|2022-05-18 00:15:10|2104.05|2096.35|2103.03|2095.33|2104.73|2097.03|2102.77|2095.07|39
1652832920000|2022-05-18 00:15:20|2103.01|2095.31|2102.14|2094.44|2103.01|2095.31|2101.88|2094.18|36
1652832930000|2022-05-18 00:15:30|2102.18|2094.48|2101.49|2093.79|2102.51|2094.81|2101.3|2093.6|38
1652832940000|2022-05-18 00:15:40|2101.46|2093.76|2101.53|2093.83|2101.79|2094.09|2101.39|2093.69|33
1652832950000|2022-05-18 00:15:50|2101.49|2093.79|2101.12|2093.42|2101.61|2093.91|2100.96|2093.26|32
1652832960000|2022-05-18 00:16:00|2101.21|2093.51|2101.18|2093.48|2101.59|2093.89|2101.08|2093.38|35
1652832970000|2022-05-18 00:16:10|2101.17|2093.47|2100.86|2093.16|2101.2|2093.5|2100.86|2093.16|27
1652832980000|2022-05-18 00:16:20|2100.92|2093.22|2101.39|2093.69|2101.39|2093.69|2100.83|2093.13|34
1652832990000|2022-05-18 00:16:30|2101.36|2093.66|2100.59|2092.89|2101.43|2093.73|2100.59|2092.89|33
1652833000000|2022-05-18 00:16:40|2100.61|2092.91|2101.31|2093.61|2101.31|2093.61|2100.41|2092.71|33
1652833010000|2022-05-18 00:16:50|2101.23|2093.53|2101.2|2093.5|2101.42|2093.72|2101.08|2093.38|27
1652833020000|2022-05-18 00:17:00|2101.3|2093.6|2101.12|2093.42|2101.37|2093.67|2101.12|2093.42|34
1652833030000|2022-05-18 00:17:10|2101.15|2093.45|2099.93|2092.23|2101.15|2093.45|2099.67|2091.97|32
1652833040000|2022-05-18 00:17:20|2099.95|2092.25|2099.69|2091.99|2100.07|2092.37|2099.65|2091.95|28
1652833050000|2022-05-18 00:17:30|2099.66|2091.96|2100.33|2092.63|2100.37|2092.67|2099.62|2091.92|29
1652833060000|2022-05-18 00:17:40|2100.35|2092.65|2100.83|2093.13|2101.35|2093.65|2100.31|2092.61|35
1652833070000|2022-05-18 00:17:50|2100.82|2093.12|2101.13|2093.43|2101.25|2093.55|2100.8|2093.1|35
1652833080000|2022-05-18 00:18:00|2101.18|2093.48|2101.04|2093.34|2101.18|2093.48|2100.87|2093.17|34
1652833090000|2022-05-18 00:18:10|2100.97|2093.27|2101.8|2094.1|2101.8|2094.1|2100.96|2093.26|31
1652833100000|2022-05-18 00:18:20|2101.87|2094.17|2102.78|2095.08|2102.78|2095.08|2101.61|2093.91|33
1652833110000|2022-05-18 00:18:30|2102.98|2095.28|2103.86|2096.16|2103.86|2096.16|2102.72|2095.02|34
1652833120000|2022-05-18 00:18:40|2103.84|2096.14|2104.66|2096.96|2104.76|2097.06|2103.57|2095.87|34
1652833130000|2022-05-18 00:18:50|2104.67|2096.97|2104.66|2096.96|2104.81|2097.11|2104.28|2096.58|34
1652833140000|2022-05-18 00:19:00|2104.63|2096.93|2105.6|2097.9|2105.63|2097.93|2104.63|2096.93|30
1652833150000|2022-05-18 00:19:10|2105.68|2097.98|2107.14|2099.44|2107.14|2099.44|2105.66|2097.96|34
1652833160000|2022-05-18 00:19:20|2107.22|2099.52|2106.58|2098.88|2107.24|2099.54|2106.08|2098.38|34
1652833170000|2022-05-18 00:19:30|2106.61|2098.91|2108.04|2100.34|2108.4|2100.7|2106.61|2098.91|34
1652833180000|2022-05-18 00:19:40|2108.24|2100.54|2107.22|2099.52|2108.45|2100.75|2106.97|2099.27|38
1652833190000|2022-05-18 00:19:50|2107.18|2099.48|2107.2|2099.5|2107.2|2099.5|2106.97|2099.27|32
1652833200000|2022-05-18 00:20:00|2107.3|2099.6|2108.21|2100.51|2109.78|2102.08|2107.28|2099.58|37
1652833210000|2022-05-18 00:20:10|2108.28|2100.58|2107.07|2099.37|2108.37|2100.67|2106.65|2098.95|38
1652833220000|2022-05-18 00:20:20|2107.12|2099.42|2105.81|2098.11|2107.28|2099.58|2105.71|2098.01|36
1652833230000|2022-05-18 00:20:30|2105.74|2098.04|2104.85|2097.15|2105.8|2098.1|2104.84|2097.14|37
1652833240000|2022-05-18 00:20:40|2104.84|2097.14|2104.81|2097.11|2104.88|2097.18|2104.64|2096.94|32
1652833250000|2022-05-18 00:20:50|2104.84|2097.14|2103.29|2095.59|2104.84|2097.14|2103.18|2095.48|38
1652833260000|2022-05-18 00:21:00|2103.32|2095.62|2103.1|2095.4|2103.36|2095.66|2103.04|2095.34|34
1652833270000|2022-05-18 00:21:10|2103.12|2095.42|2103.13|2095.43|2103.2|2095.5|2102.72|2095.02|32
1652833280000|2022-05-18 00:21:20|2103.07|2095.37|2102.89|2095.19|2104.1|2096.4|2102.57|2094.87|34
1652833290000|2022-05-18 00:21:30|2102.84|2095.14|2103.05|2095.35|2103.12|2095.42|2102.58|2094.88|35
1652833300000|2022-05-18 00:21:40|2103.02|2095.32|2102.46|2094.76|2103.08|2095.38|2102.38|2094.68|36
1652833310000|2022-05-18 00:21:50|2102.49|2094.79|2103.08|2095.38|2103.08|2095.38|2102.3|2094.6|33
1652833320000|2022-05-18 00:22:00|2103.1|2095.4|2103.29|2095.59|2103.63|2095.93|2103.1|2095.4|34
1652833330000|2022-05-18 00:22:10|2103.07|2095.37|2102.87|2095.17|2103.21|2095.51|2102.79|2095.09|33
1652833340000|2022-05-18 00:22:20|2102.83|2095.13|2102.58|2094.88|2102.83|2095.13|2102.58|2094.88|22
1652833350000|2022-05-18 00:22:30|2102.6|2094.9|2102.33|2094.63|2102.63|2094.93|2102.23|2094.53|35
1652833360000|2022-05-18 00:22:40|2102.32|2094.62|2102.02|2094.32|2102.39|2094.69|2101.99|2094.29|28
1652833370000|2022-05-18 00:22:50|2102.17|2094.47|2102.7|2095|2102.7|2095|2102.01|2094.31|29
1652833380000|2022-05-18 00:23:00|2102.77|2095.07|2102.21|2094.51|2102.88|2095.18|2102.21|2094.51|31
1652833390000|2022-05-18 00:23:10|2102.28|2094.58|2101.56|2093.86|2102.37|2094.67|2101.56|2093.86|24
1652833400000|2022-05-18 00:23:20|2101.53|2093.83|2100.92|2093.22|2101.53|2093.83|2099.87|2092.17|37
1652833410000|2022-05-18 00:23:30|2100.94|2093.24|2100.08|2092.38|2101.76|2094.06|2100.08|2092.38|38
1652833420000|2022-05-18 00:23:40|2100.52|2092.82|2101.64|2093.94|2101.64|2093.94|2100.21|2092.51|28
1652833430000|2022-05-18 00:23:50|2101.66|2093.96|2100.3|2092.6|2101.76|2094.06|2100.3|2092.6|34
1652833440000|2022-05-18 00:24:00|2100.7|2093|2100.6|2092.9|2101.33|2093.63|2100.45|2092.75|33
1652833450000|2022-05-18 00:24:10|2100.61|2092.91|2100.75|2093.05|2100.94|2093.24|2100.61|2092.91|25
1652833460000|2022-05-18 00:24:20|2100.79|2093.09|2100.94|2093.24|2100.94|2093.24|2100.79|2093.09|17
1652833470000|2022-05-18 00:24:30|2100.97|2093.27|2101.57|2093.87|2101.66|2093.96|2100.88|2093.18|24
1652833480000|2022-05-18 00:24:40|2101.63|2093.93|2101.49|2093.79|2102.25|2094.55|2101.39|2093.69|37
1652833490000|2022-05-18 00:24:50|2101.5|2093.8|2101.38|2093.68|2101.81|2094.11|2101.37|2093.67|27
1652833500000|2022-05-18 00:25:00|2101.36|2093.66|2100.99|2093.29|2101.75|2094.05|2100.94|2093.24|32
1652833510000|2022-05-18 00:25:10|2101.03|2093.33|2100.83|2093.13|2101.03|2093.33|2100.83|2093.13|29
1652833520000|2022-05-18 00:25:20|2100.91|2093.21|2100.79|2093.09|2101.02|2093.32|2100.67|2092.97|27
1652833530000|2022-05-18 00:25:30|2100.78|2093.08|2100.38|2092.68|2100.81|2093.11|2100.3|2092.6|29
1652833540000|2022-05-18 00:25:40|2100.42|2092.72|2100.23|2092.53|2100.42|2092.72|2100.07|2092.37|28
1652833550000|2022-05-18 00:25:50|2100.31|2092.61|2100.79|2093.09|2100.79|2093.09|2100|2092.3|28
1652833560000|2022-05-18 00:26:00|2100.73|2093.03|2101.05|2093.35|2101.15|2093.45|2100.62|2092.92|37
1652833570000|2022-05-18 00:26:10|2101.1|2093.4|2100.9|2093.2|2101.1|2093.4|2100.83|2093.13|27
1652833580000|2022-05-18 00:26:20|2100.67|2092.97|2099.93|2092.23|2100.67|2092.97|2099.93|2092.23|33
1652833590000|2022-05-18 00:26:30|2099.98|2092.28|2099.65|2091.95|2100.16|2092.46|2099.41|2091.71|29
1652833600000|2022-05-18 00:26:40|2099.44|2091.74|2099.05|2091.35|2099.95|2092.25|2099.05|2091.35|28
1652833610000|2022-05-18 00:26:50|2099.07|2091.37|2101.48|2093.78|2101.48|2093.78|2099.05|2091.35|39
1652833620000|2022-05-18 00:27:00|2101.35|2093.65|2103.38|2095.68|2104.53|2096.83|2101.35|2093.65|40
1652833630000|2022-05-18 00:27:10|2103.59|2095.89|2102.07|2094.37|2103.59|2095.89|2101.77|2094.07|37
1652833640000|2022-05-18 00:27:20|2101.98|2094.28|2102.03|2094.33|2102.24|2094.54|2101.74|2094.04|32
1652833650000|2022-05-18 00:27:30|2102.49|2094.79|2102.21|2094.51|2102.51|2094.81|2102|2094.3|26
1652833660000|2022-05-18 00:27:40|2102.43|2094.73|2101.5|2093.8|2102.59|2094.89|2101.43|2093.73|27
1652833670000|2022-05-18 00:27:50|2101.51|2093.81|2102.16|2094.46|2102.24|2094.54|2101.42|2093.72|30
1652833680000|2022-05-18 00:28:00|2102.08|2094.38|2102.22|2094.52|2102.3|2094.6|2101.99|2094.29|19
1652833690000|2022-05-18 00:28:10|2102.25|2094.55|2102.33|2094.63|2102.37|2094.67|2101.9|2094.2|18
1652833700000|2022-05-18 00:28:20|2102.55|2094.85|2102.36|2094.66|2102.56|2094.86|2102.07|2094.37|35
1652833710000|2022-05-18 00:28:30|2102.28|2094.58|2103.03|2095.33|2103.25|2095.55|2102.28|2094.58|31
1652833720000|2022-05-18 00:28:40|2102.89|2095.19|2102.37|2094.67|2103.34|2095.64|2102.37|2094.67|35
1652833730000|2022-05-18 00:28:50|2102.34|2094.64|2102.66|2094.96|2102.73|2095.03|2102.26|2094.56|18
1652833740000|2022-05-18 00:29:00|2102.64|2094.94|2102.37|2094.67|2102.72|2095.02|2101.76|2094.06|32
1652833750000|2022-05-18 00:29:10|2102.38|2094.68|2103.61|2095.91|2103.68|2095.98|2102.38|2094.68|37
1652833760000|2022-05-18 00:29:20|2103.52|2095.82|2103.36|2095.66|2103.99|2096.29|2103.3|2095.6|37
1652833770000|2022-05-18 00:29:30|2103.18|2095.48|2103.52|2095.82|2103.75|2096.05|2103.15|2095.45|33
1652833780000|2022-05-18 00:29:40|2103.51|2095.81|2103.54|2095.84|2103.95|2096.25|2103.37|2095.67|31
1652833790000|2022-05-18 00:29:50|2103.48|2095.78|2103.79|2096.09|2103.87|2096.17|2103.14|2095.44|30
1652833800000|2022-05-18 00:30:00|2103.77|2096.07|2103.58|2095.88|2103.86|2096.16|2103.22|2095.52|37
1652833810000|2022-05-18 00:30:10|2103.65|2095.95|2105.16|2097.46|2105.19|2097.49|2102.7|2095|37
1652833820000|2022-05-18 00:30:20|2105.13|2097.43|2105.74|2098.04|2105.74|2098.04|2105.01|2097.31|32
1652833830000|2022-05-18 00:30:30|2105.56|2097.86|2107.05|2099.35|2107.25|2099.55|2105.19|2097.49|37
1652833840000|2022-05-18 00:30:40|2107.16|2099.46|2106.23|2098.53|2107.51|2099.81|2106.09|2098.39|34
1652833850000|2022-05-18 00:30:50|2106.16|2098.46|2105.8|2098.1|2106.3|2098.6|2105.6|2097.9|36
1652833860000|2022-05-18 00:31:00|2105.77|2098.07|2105.23|2097.53|2105.77|2098.07|2105.04|2097.34|34
1652833870000|2022-05-18 00:31:10|2105.19|2097.49|2104.37|2096.67|2105.19|2097.49|2104.37|2096.67|30
1652833880000|2022-05-18 00:31:20|2104.36|2096.66|2103.69|2095.99|2104.37|2096.67|2103.69|2095.99|36
1652833890000|2022-05-18 00:31:30|2103.63|2095.93|2102.75|2095.05|2103.68|2095.98|2102.75|2095.05|34
1652833900000|2022-05-18 00:31:40|2102.71|2095.01|2102.08|2094.38|2102.86|2095.16|2101.95|2094.25|25
1652833910000|2022-05-18 00:31:50|2101.93|2094.23|2102.36|2094.66|2102.36|2094.66|2101.77|2094.07|31
1652833920000|2022-05-18 00:32:00|2102.21|2094.51|2102.19|2094.49|2102.7|2095|2101.95|2094.25|30
1652833930000|2022-05-18 00:32:10|2102.07|2094.37|2101.77|2094.07|2102.24|2094.54|2101.76|2094.06|29
1652833940000|2022-05-18 00:32:20|2101.87|2094.17|2101.75|2094.05|2101.92|2094.22|2101.58|2093.88|26
1652833950000|2022-05-18 00:32:30|2101.63|2093.93|2101.5|2093.8|2101.81|2094.11|2101.5|2093.8|27
1652833960000|2022-05-18 00:32:40|2101.69|2093.99|2101.58|2093.88|2101.69|2093.99|2101.34|2093.64|34
1652833970000|2022-05-18 00:32:50|2101.43|2093.73|2101.58|2093.88|2101.58|2093.88|2100.94|2093.24|19
1652833980000|2022-05-18 00:33:00|2101.25|2093.55|2101.42|2093.72|2101.58|2093.88|2100.77|2093.07|35
1652833990000|2022-05-18 00:33:10|2101.51|2093.81|2102.03|2094.33|2102.04|2094.34|2101.41|2093.71|28
1652834000000|2022-05-18 00:33:20|2102.04|2094.34|2101.82|2094.12|2102.04|2094.34|2101.74|2094.04|31
1652834010000|2022-05-18 00:33:30|2101.81|2094.11|2100.93|2093.23|2101.81|2094.11|2100.91|2093.21|32
1652834020000|2022-05-18 00:33:40|2100.85|2093.15|2100.93|2093.23|2100.95|2093.25|2100.65|2092.95|21
1652834030000|2022-05-18 00:33:50|2100.84|2093.14|2100.09|2092.39|2100.93|2093.23|2099.55|2091.85|31
1652834040000|2022-05-18 00:34:00|2100.32|2092.62|2104.16|2096.46|2104.16|2096.46|2100.32|2092.62|35
1652834050000|2022-05-18 00:34:10|2104.38|2096.68|2106.93|2099.23|2107.62|2099.92|2104.38|2096.68|38
1652834060000|2022-05-18 00:34:20|2106.87|2099.17|2109.34|2101.64|2109.99|2102.29|2106.87|2099.17|40
1652834070000|2022-05-18 00:34:30|2109.2|2101.5|2108.05|2100.35|2109.42|2101.72|2107.6|2099.9|32
1652834080000|2022-05-18 00:34:40|2107.79|2100.09|2108.54|2100.84|2108.84|2101.14|2107.69|2099.99|34
1652834090000|2022-05-18 00:34:50|2108.57|2100.87|2108.78|2101.08|2108.84|2101.14|2107.93|2100.23|35
1652834100000|2022-05-18 00:35:00|2108.85|2101.15|2108.91|2101.21|2109.38|2101.68|2108.59|2100.89|28
1652834110000|2022-05-18 00:35:10|2108.84|2101.14|2108.44|2100.74|2108.84|2101.14|2108.14|2100.44|26
1652834120000|2022-05-18 00:35:20|2108.34|2100.64|2107.76|2100.06|2108.48|2100.78|2107.72|2100.02|28
1652834130000|2022-05-18 00:35:30|2107.8|2100.1|2107.37|2099.67|2107.93|2100.23|2107.31|2099.61|28
1652834140000|2022-05-18 00:35:40|2107.38|2099.68|2105.94|2098.24|2107.38|2099.68|2105.94|2098.24|35
1652834150000|2022-05-18 00:35:50|2106|2098.3|2105.34|2097.64|2106.02|2098.32|2105.21|2097.51|36
1652834160000|2022-05-18 00:36:00|2105.39|2097.69|2104.81|2097.11|2105.39|2097.69|2104.75|2097.05|27
1652834170000|2022-05-18 00:36:10|2105.02|2097.32|2104.15|2096.45|2105.06|2097.36|2104.12|2096.42|26
1652834180000|2022-05-18 00:36:20|2104.16|2096.46|2103.75|2096.05|2104.18|2096.48|2103.57|2095.87|34
1652834190000|2022-05-18 00:36:30|2103.41|2095.71|2102.68|2094.98|2103.66|2095.96|2102.15|2094.45|33
1652834200000|2022-05-18 00:36:40|2102.64|2094.94|2103.23|2095.53|2104.01|2096.31|2102.64|2094.94|38
1652834210000|2022-05-18 00:36:50|2103.13|2095.43|2101.81|2094.11|2103.13|2095.43|2101.8|2094.1|38
1652834220000|2022-05-18 00:37:00|2101.84|2094.14|2101.92|2094.22|2103.22|2095.52|2101.16|2093.46|39
1652834230000|2022-05-18 00:37:10|2102|2094.3|2100.76|2093.06|2102.01|2094.31|2100.76|2093.06|29
1652834240000|2022-05-18 00:37:20|2100.78|2093.08|2102.64|2094.94|2102.76|2095.06|2100.78|2093.08|35
1652834250000|2022-05-18 00:37:30|2102.68|2094.98|2102.64|2094.94|2102.8|2095.1|2102.44|2094.74|26
1652834260000|2022-05-18 00:37:40|2102.8|2095.1|2102.71|2095.01|2102.84|2095.14|2102.44|2094.74|29
1652834270000|2022-05-18 00:37:50|2102.77|2095.07|2102.23|2094.53|2102.92|2095.22|2102.23|2094.53|34
1652834280000|2022-05-18 00:38:00|2102.35|2094.65|2101.47|2093.77|2102.44|2094.74|2101.47|2093.77|30
1652834290000|2022-05-18 00:38:10|2101.45|2093.75|2101.43|2093.73|2101.63|2093.93|2101.03|2093.33|32
1652834300000|2022-05-18 00:38:20|2101.38|2093.68|2101.43|2093.73|2101.47|2093.77|2100.82|2093.12|33
1652834310000|2022-05-18 00:38:30|2101.34|2093.64|2101.43|2093.73|2101.43|2093.73|2100.91|2093.21|28
1652834320000|2022-05-18 00:38:40|2101.35|2093.65|2101.22|2093.52|2101.43|2093.73|2101.22|2093.52|20
1652834330000|2022-05-18 00:38:50|2101.43|2093.73|2100.35|2092.65|2101.43|2093.73|2100.35|2092.65|26
1652834340000|2022-05-18 00:39:00|2100.32|2092.62|2099.73|2092.03|2100.32|2092.62|2099.59|2091.89|31
1652834350000|2022-05-18 00:39:10|2099.69|2091.99|2099.98|2092.28|2100.01|2092.31|2099.58|2091.88|31
1652834360000|2022-05-18 00:39:20|2099.97|2092.27|2099.4|2091.7|2100.03|2092.33|2099.34|2091.64|33
1652834370000|2022-05-18 00:39:30|2099.49|2091.79|2099.38|2091.68|2099.76|2092.06|2099.21|2091.51|35
1652834380000|2022-05-18 00:39:40|2099.27|2091.57|2099.32|2091.62|2099.58|2091.88|2099.06|2091.36|36
1652834390000|2022-05-18 00:39:50|2099.21|2091.51|2099.6|2091.9|2099.86|2092.16|2099.09|2091.39|32
1652834400000|2022-05-18 00:40:00|2099.54|2091.84|2098.92|2091.22|2099.56|2091.86|2098.87|2091.17|37
1652834410000|2022-05-18 00:40:10|2098.93|2091.23|2099.24|2091.54|2099.26|2091.56|2098.77|2091.07|27
1652834420000|2022-05-18 00:40:20|2099.11|2091.41|2099.21|2091.51|2099.69|2091.99|2099.05|2091.35|29
1652834430000|2022-05-18 00:40:30|2099.19|2091.49|2099.16|2091.46|2099.28|2091.58|2098.84|2091.14|31
1652834440000|2022-05-18 00:40:40|2099.23|2091.53|2098.89|2091.19|2099.38|2091.68|2098.84|2091.14|32
1652834450000|2022-05-18 00:40:50|2099.1|2091.4|2098.97|2091.27|2099.37|2091.67|2098.93|2091.23|32
1652834460000|2022-05-18 00:41:00|2099.12|2091.42|2098.16|2090.46|2099.22|2091.52|2098.16|2090.46|34
1652834470000|2022-05-18 00:41:10|2098.21|2090.51|2097.88|2090.18|2098.21|2090.51|2097.64|2089.94|29
1652834480000|2022-05-18 00:41:20|2097.91|2090.21|2096.5|2088.8|2097.92|2090.22|2096.5|2088.8|26
1652834490000|2022-05-18 00:41:30|2096.83|2089.13|2096.49|2088.79|2096.83|2089.13|2096.31|2088.61|39
1652834500000|2022-05-18 00:41:40|2096.5|2088.8|2096.67|2088.97|2097.14|2089.44|2096.35|2088.65|32
1652834510000|2022-05-18 00:41:50|2096.66|2088.96|2096.68|2088.98|2096.82|2089.12|2096.41|2088.71|24
1652834520000|2022-05-18 00:42:00|2096.67|2088.97|2097.33|2089.63|2097.33|2089.63|2096.38|2088.68|37
1652834530000|2022-05-18 00:42:10|2097.38|2089.68|2097.68|2089.98|2098.39|2090.69|2097.29|2089.59|34
1652834540000|2022-05-18 00:42:20|2097.66|2089.96|2097.65|2089.95|2097.87|2090.17|2097.44|2089.74|27
1652834550000|2022-05-18 00:42:30|2097.66|2089.96|2097.39|2089.69|2097.78|2090.08|2097.37|2089.67|30
1652834560000|2022-05-18 00:42:40|2097.49|2089.79|2097.56|2089.86|2097.57|2089.87|2096.92|2089.22|31
1652834570000|2022-05-18 00:42:50|2097.15|2089.45|2097.45|2089.75|2097.5|2089.8|2097.13|2089.43|22
1652834580000|2022-05-18 00:43:00|2097.43|2089.73|2097.12|2089.42|2097.59|2089.89|2097.12|2089.42|26
1652834590000|2022-05-18 00:43:10|2097.14|2089.44|2096.95|2089.25|2097.14|2089.44|2096.36|2088.66|21
1652834600000|2022-05-18 00:43:20|2096.96|2089.26|2096.94|2089.24|2097.1|2089.4|2096.65|2088.95|33
1652834610000|2022-05-18 00:43:30|2096.96|2089.26|2096.61|2088.91|2096.97|2089.27|2096.37|2088.67|32
1652834620000|2022-05-18 00:43:40|2096.66|2088.96|2096.99|2089.29|2097.04|2089.34|2096.66|2088.96|19
1652834630000|2022-05-18 00:43:50|2096.91|2089.21|2096.75|2089.05|2097.18|2089.48|2096.62|2088.92|27
1652834640000|2022-05-18 00:44:00|2096.74|2089.04|2097.78|2090.08|2097.79|2090.09|2096.74|2089.04|35
1652834650000|2022-05-18 00:44:10|2097.8|2090.1|2096.31|2088.61|2097.81|2090.11|2096.22|2088.52|32
1652834660000|2022-05-18 00:44:20|2096.32|2088.62|2096.32|2088.62|2096.36|2088.66|2096.22|2088.52|16
1652834670000|2022-05-18 00:44:30|2096.31|2088.61|2097|2089.3|2097|2089.3|2096.3|2088.6|30
1652834680000|2022-05-18 00:44:40|2097.03|2089.33|2097.18|2089.48|2097.18|2089.48|2096.9|2089.2|28
1652834690000|2022-05-18 00:44:50|2097.23|2089.53|2097.66|2089.96|2097.66|2089.96|2097.16|2089.46|26
1652834700000|2022-05-18 00:45:00|2097.67|2089.97|2098.13|2090.43|2098.24|2090.54|2097.51|2089.81|31
1652834710000|2022-05-18 00:45:10|2098|2090.3|2097.44|2089.74|2098.09|2090.39|2096.98|2089.28|24
1652834720000|2022-05-18 00:45:20|2097.47|2089.77|2097.37|2089.67|2097.84|2090.14|2096.6|2088.9|35
1652834730000|2022-05-18 00:45:30|2097.38|2089.68|2097.82|2090.12|2098.13|2090.43|2097.36|2089.66|33
1652834740000|2022-05-18 00:45:40|2097.71|2090.01|2097.23|2089.53|2097.74|2090.04|2097.07|2089.37|34
1652834750000|2022-05-18 00:45:50|2097.21|2089.51|2097.38|2089.68|2097.46|2089.76|2096.81|2089.11|36
1652834760000|2022-05-18 00:46:00|2097.45|2089.75|2097.31|2089.61|2097.5|2089.8|2096.94|2089.24|32
1652834770000|2022-05-18 00:46:10|2097.35|2089.65|2097.3|2089.6|2097.59|2089.89|2097.05|2089.35|28
1652834780000|2022-05-18 00:46:20|2097.37|2089.67|2096.35|2088.65|2097.39|2089.69|2096.19|2088.49|35
1652834790000|2022-05-18 00:46:30|2096.23|2088.53|2096.34|2088.64|2096.37|2088.67|2096.07|2088.37|27
1652834800000|2022-05-18 00:46:40|2096.5|2088.8|2096.05|2088.35|2096.57|2088.87|2095.87|2088.17|35
1652834810000|2022-05-18 00:46:50|2096.17|2088.47|2096.23|2088.53|2096.25|2088.55|2095.86|2088.16|27
1652834820000|2022-05-18 00:47:00|2095.99|2088.29|2096.11|2088.41|2096.24|2088.54|2095.89|2088.19|30
1652834830000|2022-05-18 00:47:10|2096.16|2088.46|2096.38|2088.68|2096.4|2088.7|2096.06|2088.36|31
1652834840000|2022-05-18 00:47:20|2096.31|2088.61|2095.46|2087.76|2096.38|2088.68|2095.4|2087.7|23
1652834850000|2022-05-18 00:47:30|2095.48|2087.78|2095.44|2087.74|2095.74|2088.04|2095.39|2087.69|27
1652834860000|2022-05-18 00:47:40|2095.58|2087.88|2095.29|2087.59|2095.58|2087.88|2095.08|2087.38|27
1652834870000|2022-05-18 00:47:50|2095.3|2087.6|2095.49|2087.79|2095.65|2087.95|2095.26|2087.56|14
1652834880000|2022-05-18 00:48:00|2095.15|2087.45|2095.62|2087.92|2095.71|2088.01|2095.15|2087.45|12
1652834890000|2022-05-18 00:48:10|2095.6|2087.9|2095.14|2087.44|2095.6|2087.9|2095.14|2087.44|29
1652834900000|2022-05-18 00:48:20|2095.32|2087.62|2093.27|2085.57|2095.39|2087.69|2093.27|2085.57|35
1652834910000|2022-05-18 00:48:30|2093.19|2085.49|2093.73|2086.03|2093.84|2086.14|2093.19|2085.49|37
1652834920000|2022-05-18 00:48:40|2093.7|2086|2093.1|2085.4|2093.88|2086.18|2092.99|2085.29|36
1652834930000|2022-05-18 00:48:50|2093.08|2085.38|2093.07|2085.37|2093.28|2085.58|2092.84|2085.14|27
1652834940000|2022-05-18 00:49:00|2092.86|2085.16|2094.58|2086.88|2094.63|2086.93|2092.86|2085.16|34
1652834950000|2022-05-18 00:49:10|2094.59|2086.89|2094.18|2086.48|2095.07|2087.37|2094.05|2086.35|37
1652834960000|2022-05-18 00:49:20|2093.96|2086.26|2093.79|2086.09|2094.11|2086.41|2093.6|2085.9|38
1652834970000|2022-05-18 00:49:30|2093.8|2086.1|2094.68|2086.98|2095|2087.3|2093.71|2086.01|34
1652834980000|2022-05-18 00:49:40|2094.4|2086.7|2094.69|2086.99|2094.99|2087.29|2094.18|2086.48|33
1652834990000|2022-05-18 00:49:50|2094.68|2086.98|2095.02|2087.32|2095.09|2087.39|2094.56|2086.86|28
1652835000000|2022-05-18 00:50:00|2095.11|2087.41|2095.11|2087.41|2095.13|2087.43|2094.24|2086.54|32
1652835010000|2022-05-18 00:50:10|2095.1|2087.4|2095.76|2088.06|2095.76|2088.06|2094.95|2087.25|33
1652835020000|2022-05-18 00:50:20|2095.69|2087.99|2096.73|2089.03|2096.78|2089.08|2095.69|2087.99|24
1652835030000|2022-05-18 00:50:30|2096.56|2088.86|2094.96|2087.26|2096.56|2088.86|2094.89|2087.19|31
1652835040000|2022-05-18 00:50:40|2095.02|2087.32|2095.08|2087.38|2095.37|2087.67|2094.93|2087.23|33
1652835050000|2022-05-18 00:50:50|2095.11|2087.41|2095.06|2087.36|2095.18|2087.48|2095.01|2087.31|24
1652835060000|2022-05-18 00:51:00|2095.07|2087.37|2095.31|2087.61|2095.31|2087.61|2094.64|2086.94|27
1652835070000|2022-05-18 00:51:10|2095.36|2087.66|2095.97|2088.27|2096|2088.3|2095.34|2087.64|35
1652835080000|2022-05-18 00:51:20|2096|2088.3|2096.47|2088.77|2096.79|2089.09|2095.99|2088.29|32
1652835090000|2022-05-18 00:51:30|2096.59|2088.89|2095.91|2088.21|2096.74|2089.04|2095.84|2088.14|31
1652835100000|2022-05-18 00:51:40|2095.8|2088.1|2095.17|2087.47|2095.8|2088.1|2095.17|2087.47|29
1652835110000|2022-05-18 00:51:50|2095.05|2087.35|2093.57|2085.87|2095.3|2087.6|2093.46|2085.76|33
1652835120000|2022-05-18 00:52:00|2093.58|2085.88|2095|2087.3|2095|2087.3|2093.37|2085.67|39
1652835130000|2022-05-18 00:52:10|2095.03|2087.33|2093.84|2086.14|2095.1|2087.4|2093.8|2086.1|33
1652835140000|2022-05-18 00:52:20|2093.85|2086.15|2094.15|2086.45|2094.36|2086.66|2093.73|2086.03|34
1652835150000|2022-05-18 00:52:30|2094.17|2086.47|2094.66|2086.96|2094.84|2087.14|2094|2086.3|37
1652835160000|2022-05-18 00:52:40|2094.65|2086.95|2094.04|2086.34|2094.67|2086.97|2093.79|2086.09|34
1652835170000|2022-05-18 00:52:50|2094.05|2086.35|2094.02|2086.32|2094.17|2086.47|2093.97|2086.27|34
1652835180000|2022-05-18 00:53:00|2094.05|2086.35|2094.24|2086.54|2094.62|2086.92|2093.98|2086.28|33
1652835190000|2022-05-18 00:53:10|2094.23|2086.53|2094.45|2086.75|2094.45|2086.75|2094.01|2086.31|29
1652835200000|2022-05-18 00:53:20|2094.43|2086.73|2095.06|2087.36|2095.09|2087.39|2094.24|2086.54|33
1652835210000|2022-05-18 00:53:30|2095.02|2087.32|2095.17|2087.47|2095.19|2087.49|2094.92|2087.22|24
1652835220000|2022-05-18 00:53:40|2095.12|2087.42|2094.52|2086.82|2095.21|2087.51|2094.49|2086.79|23
1652835230000|2022-05-18 00:53:50|2094.55|2086.85|2094.7|2087|2094.9|2087.2|2094.53|2086.83|31
1652835240000|2022-05-18 00:54:00|2094.9|2087.2|2094.85|2087.15|2094.97|2087.27|2094.59|2086.89|32
1652835250000|2022-05-18 00:54:10|2094.93|2087.23|2095.57|2087.87|2095.62|2087.92|2094.71|2087.01|40
1652835260000|2022-05-18 00:54:20|2095.65|2087.95|2094.73|2087.03|2095.84|2088.14|2094.49|2086.79|33
1652835270000|2022-05-18 00:54:30|2094.75|2087.05|2094.24|2086.54|2094.8|2087.1|2094.08|2086.38|33
1652835280000|2022-05-18 00:54:40|2094.25|2086.55|2093.59|2085.89|2094.45|2086.75|2093.28|2085.58|33
1652835290000|2022-05-18 00:54:50|2093.66|2085.96|2093.67|2085.97|2094.03|2086.33|2093.6|2085.9|31
1652835300000|2022-05-18 00:55:00|2093.9|2086.2|2094.83|2087.13|2094.85|2087.15|2093.13|2085.43|34
1652835310000|2022-05-18 00:55:10|2094.84|2087.14|2095.69|2087.99|2095.75|2088.05|2094.69|2086.99|35
1652835320000|2022-05-18 00:55:20|2095.64|2087.94|2095.28|2087.58|2095.7|2088|2095.09|2087.39|33
1652835330000|2022-05-18 00:55:30|2095.46|2087.76|2094.97|2087.27|2095.47|2087.77|2094.89|2087.19|34
1652835340000|2022-05-18 00:55:40|2094.96|2087.26|2095.8|2088.1|2095.95|2088.25|2094.83|2087.13|35
1652835350000|2022-05-18 00:55:50|2095.82|2088.12|2096.26|2088.56|2096.81|2089.11|2095.79|2088.09|35
1652835360000|2022-05-18 00:56:00|2096.24|2088.54|2096.36|2088.66|2096.46|2088.76|2095.68|2087.98|35
1652835370000|2022-05-18 00:56:10|2096.27|2088.57|2096.07|2088.37|2096.5|2088.8|2096.05|2088.35|31
1652835380000|2022-05-18 00:56:20|2096.05|2088.35|2096.44|2088.74|2096.64|2088.94|2096.05|2088.35|34
1652835390000|2022-05-18 00:56:30|2096.47|2088.77|2095.69|2087.99|2096.47|2088.77|2095.52|2087.82|28
1652835400000|2022-05-18 00:56:40|2095.72|2088.02|2096|2088.3|2096.15|2088.45|2095.62|2087.92|34
1652835410000|2022-05-18 00:56:50|2095.83|2088.13|2095.68|2087.98|2095.88|2088.18|2095.37|2087.67|33
1652835420000|2022-05-18 00:57:00|2095.72|2088.02|2096.27|2088.57|2096.49|2088.79|2095.72|2088.02|31
1652835430000|2022-05-18 00:57:10|2096.33|2088.63|2096.14|2088.44|2096.6|2088.9|2096.14|2088.44|36
1652835440000|2022-05-18 00:57:20|2096.12|2088.42|2095.89|2088.19|2096.23|2088.53|2095.61|2087.91|19
1652835450000|2022-05-18 00:57:30|2095.88|2088.18|2095.72|2088.02|2095.88|2088.18|2095.31|2087.61|27
1652835460000|2022-05-18 00:57:40|2095.77|2088.07|2095.1|2087.4|2095.77|2088.07|2094.96|2087.26|27
1652835470000|2022-05-18 00:57:50|2095.09|2087.39|2094.89|2087.19|2095.18|2087.48|2094.66|2086.96|22
1652835480000|2022-05-18 00:58:00|2094.92|2087.22|2094.58|2086.88|2094.92|2087.22|2094.23|2086.53|23
1652835490000|2022-05-18 00:58:10|2094.57|2086.87|2094.47|2086.77|2094.74|2087.04|2094.47|2086.77|27
1652835500000|2022-05-18 00:58:20|2094.46|2086.76|2094.41|2086.71|2094.68|2086.98|2094.41|2086.71|25
1652835510000|2022-05-18 00:58:30|2094.42|2086.72|2094.54|2086.84|2094.59|2086.89|2094.4|2086.7|26
1652835520000|2022-05-18 00:58:40|2094.51|2086.81|2094.63|2086.93|2094.63|2086.93|2094.51|2086.81|26
1652835530000|2022-05-18 00:58:50|2094.55|2086.85|2093.94|2086.24|2094.68|2086.98|2093.88|2086.18|33
1652835540000|2022-05-18 00:59:00|2093.95|2086.25|2094.42|2086.72|2094.42|2086.72|2093.94|2086.24|17
1652835550000|2022-05-18 00:59:10|2094.39|2086.69|2094.13|2086.43|2094.54|2086.84|2094.01|2086.31|38
1652835560000|2022-05-18 00:59:20|2094.01|2086.31|2093.88|2086.18|2094.04|2086.34|2093.86|2086.16|24
1652835570000|2022-05-18 00:59:30|2093.65|2085.95|2093.68|2085.98|2093.93|2086.23|2093.33|2085.63|35
1652835580000|2022-05-18 00:59:40|2093.74|2086.04|2093.68|2085.98|2093.93|2086.23|2093.61|2085.91|29
1652835590000|2022-05-18 00:59:50|2093.63|2085.93|2093.71|2086.01|2093.82|2086.12|2093.63|2085.93|25
1652835600000|2022-05-18 01:00:00|2093.8|2086.1|2094.28|2086.58|2094.35|2086.65|2093.75|2086.05|35
1652835610000|2022-05-18 01:00:10|2094.33|2086.63|2094.36|2086.66|2094.41|2086.71|2094.1|2086.4|27
1652835620000|2022-05-18 01:00:20|2094.35|2086.65|2094.35|2086.65|2094.37|2086.67|2094.09|2086.39|31
1652835630000|2022-05-18 01:00:30|2094.33|2086.63|2094.6|2086.9|2094.67|2086.97|2094.21|2086.51|31
1652835640000|2022-05-18 01:00:40|2094.55|2086.85|2094.16|2086.46|2094.74|2087.04|2094.01|2086.31|31
1652835650000|2022-05-18 01:00:50|2094.14|2086.44|2093.94|2086.24|2094.14|2086.44|2093.45|2085.75|36
1652835660000|2022-05-18 01:01:00|2093.67|2085.97|2093.37|2085.67|2093.94|2086.24|2093.37|2085.67|29
1652835670000|2022-05-18 01:01:10|2093.28|2085.58|2092.57|2084.87|2093.53|2085.83|2092.57|2084.87|27
1652835680000|2022-05-18 01:01:20|2092.69|2084.99|2092.76|2085.06|2092.85|2085.15|2092.25|2084.55|36
1652835690000|2022-05-18 01:01:30|2092.87|2085.17|2092.63|2084.93|2092.87|2085.17|2092.49|2084.79|34
1652835700000|2022-05-18 01:01:40|2092.7|2085|2093.28|2085.58|2093.4|2085.7|2092.58|2084.88|35
1652835710000|2022-05-18 01:01:50|2093.23|2085.53|2093.33|2085.63|2093.48|2085.78|2093.02|2085.32|39
1652835720000|2022-05-18 01:02:00|2093.32|2085.62|2094.36|2086.66|2094.38|2086.68|2093.28|2085.58|32
1652835730000|2022-05-18 01:02:10|2094.45|2086.75|2095.14|2087.44|2095.19|2087.49|2094.45|2086.75|37
1652835740000|2022-05-18 01:02:20|2095.16|2087.46|2092.63|2084.93|2095.16|2087.46|2092.63|2084.93|28
1652835750000|2022-05-18 01:02:30|2092.52|2084.82|2090.92|2083.22|2093.25|2085.55|2090.92|2083.22|32
1652835760000|2022-05-18 01:02:40|2090.99|2083.29|2091.26|2083.56|2091.26|2083.56|2090.55|2082.85|37
1652835770000|2022-05-18 01:02:50|2090.92|2083.22|2090.25|2082.55|2091|2083.3|2089.99|2082.29|37
1652835780000|2022-05-18 01:03:00|2090.23|2082.53|2089.6|2081.9|2091.42|2083.72|2088.96|2081.26|35
1652835790000|2022-05-18 01:03:10|2089.53|2081.83|2089.84|2082.14|2090.22|2082.52|2089.42|2081.72|31
1652835800000|2022-05-18 01:03:20|2089.83|2082.13|2087.71|2080.01|2089.96|2082.26|2087.71|2080.01|20
1652835810000|2022-05-18 01:03:30|2087.85|2080.15|2088.62|2080.92|2088.62|2080.92|2087.79|2080.09|22
1652835820000|2022-05-18 01:03:40|2088.7|2081|2088.41|2080.71|2088.85|2081.15|2088.03|2080.33|26
1652835830000|2022-05-18 01:03:50|2088.37|2080.67|2089.07|2081.37|2089.07|2081.37|2088.37|2080.67|31
1652835840000|2022-05-18 01:04:00|2089.06|2081.36|2089.2|2081.5|2089.28|2081.58|2088.91|2081.21|36
1652835850000|2022-05-18 01:04:10|2089.23|2081.53|2089.23|2081.53|2089.35|2081.65|2089|2081.3|33
1652835860000|2022-05-18 01:04:20|2089.24|2081.54|2088.88|2081.18|2089.36|2081.66|2088.77|2081.07|31
1652835870000|2022-05-18 01:04:30|2088.99|2081.29|2088.87|2081.17|2089.33|2081.63|2088.87|2081.17|30
1652835880000|2022-05-18 01:04:40|2088.74|2081.04|2088.59|2080.89|2089.07|2081.37|2088.44|2080.74|31
1652835890000|2022-05-18 01:04:50|2088.47|2080.77|2088.39|2080.69|2088.74|2081.04|2088.05|2080.35|35
1652835900000|2022-05-18 01:05:00|2088.37|2080.67|2088.54|2080.84|2088.56|2080.86|2087.71|2080.01|37
1652835910000|2022-05-18 01:05:10|2088.57|2080.87|2088.06|2080.36|2088.59|2080.89|2087.96|2080.26|31
1652835920000|2022-05-18 01:05:20|2088.12|2080.42|2087.91|2080.21|2088.13|2080.43|2087.45|2079.75|35
1652835930000|2022-05-18 01:05:30|2087.92|2080.22|2088.22|2080.52|2088.35|2080.65|2087.79|2080.09|32
1652835940000|2022-05-18 01:05:40|2088.17|2080.47|2088.04|2080.34|2088.24|2080.54|2087.84|2080.14|30
1652835950000|2022-05-18 01:05:50|2088.05|2080.35|2087.69|2079.99|2088.19|2080.49|2087.58|2079.88|32
1652835960000|2022-05-18 01:06:00|2087.7|2080|2087.25|2079.55|2087.92|2080.22|2087.17|2079.47|34
1652835970000|2022-05-18 01:06:10|2087.27|2079.57|2086.77|2079.07|2087.46|2079.76|2086.77|2079.07|34
1652835980000|2022-05-18 01:06:20|2086.34|2078.64|2084.61|2076.91|2086.38|2078.68|2084.61|2076.91|33
1652835990000|2022-05-18 01:06:30|2084.57|2076.87|2084.05|2076.35|2084.79|2077.09|2084.05|2076.35|34
1652836000000|2022-05-18 01:06:40|2084.04|2076.34|2084.41|2076.71|2084.54|2076.84|2084.03|2076.33|29
1652836010000|2022-05-18 01:06:50|2084.12|2076.42|2084.03|2076.33|2084.56|2076.86|2084.03|2076.33|31
1652836020000|2022-05-18 01:07:00|2084.14|2076.44|2084.18|2076.48|2084.26|2076.56|2083.66|2075.96|39
1652836030000|2022-05-18 01:07:10|2084.24|2076.54|2083.76|2076.06|2084.24|2076.54|2083.43|2075.73|35
1652836040000|2022-05-18 01:07:20|2083.72|2076.02|2083.59|2075.89|2083.85|2076.15|2083.51|2075.81|37
1652836050000|2022-05-18 01:07:30|2083.6|2075.9|2083.05|2075.35|2083.6|2075.9|2083.05|2075.35|31
1652836060000|2022-05-18 01:07:40|2082.94|2075.24|2082.92|2075.22|2083.36|2075.66|2082.92|2075.22|26
1652836070000|2022-05-18 01:07:50|2083.01|2075.31|2081.97|2074.27|2083.01|2075.31|2081.87|2074.17|32
1652836080000|2022-05-18 01:08:00|2082.01|2074.31|2082.25|2074.55|2082.39|2074.69|2081.93|2074.23|30
1652836090000|2022-05-18 01:08:10|2082.2|2074.5|2082.02|2074.32|2082.2|2074.5|2081.65|2073.95|33
1652836100000|2022-05-18 01:08:20|2082.14|2074.44|2082.13|2074.43|2082.26|2074.56|2081.67|2073.97|31
1652836110000|2022-05-18 01:08:30|2082.14|2074.44|2082.22|2074.52|2082.27|2074.57|2082.14|2074.44|22
1652836120000|2022-05-18 01:08:40|2082.25|2074.55|2083.23|2075.53|2083.24|2075.54|2082.25|2074.55|27
1652836130000|2022-05-18 01:08:50|2083.24|2075.54|2083.28|2075.58|2083.69|2075.99|2083.19|2075.49|25
1652836140000|2022-05-18 01:09:00|2083.33|2075.63|2083|2075.3|2083.33|2075.63|2082.71|2075.01|32
1652836150000|2022-05-18 01:09:10|2082.99|2075.29|2083.26|2075.56|2083.29|2075.59|2082.75|2075.05|28
1652836160000|2022-05-18 01:09:20|2083.35|2075.65|2083.39|2075.69|2083.4|2075.7|2083.12|2075.42|24
1652836170000|2022-05-18 01:09:30|2083.41|2075.71|2083.39|2075.69|2083.42|2075.72|2083.32|2075.62|14
1652836180000|2022-05-18 01:09:40|2083.41|2075.71|2083.71|2076.01|2083.8|2076.1|2083.37|2075.67|17
1652836190000|2022-05-18 01:09:50|2083.9|2076.2|2083.6|2075.9|2083.9|2076.2|2083.38|2075.68|21
1652836200000|2022-05-18 01:10:00|2083.59|2075.89|2084.03|2076.33|2084.11|2076.41|2083.41|2075.71|20
1652836210000|2022-05-18 01:10:10|2083.96|2076.26|2085.31|2077.61|2085.31|2077.61|2083.94|2076.24|38
1652836220000|2022-05-18 01:10:20|2085.43|2077.73|2085.82|2078.12|2086.13|2078.43|2085.38|2077.68|28
1652836230000|2022-05-18 01:10:30|2085.9|2078.2|2084.83|2077.13|2086.09|2078.39|2084.77|2077.07|23
1652836240000|2022-05-18 01:10:40|2084.87|2077.17|2084.9|2077.2|2085.22|2077.52|2084.84|2077.14|30
1652836250000|2022-05-18 01:10:50|2084.91|2077.21|2085.9|2078.2|2085.9|2078.2|2084.9|2077.2|35
1652836260000|2022-05-18 01:11:00|2085.82|2078.12|2085.57|2077.87|2086.21|2078.51|2085.57|2077.87|33
1652836270000|2022-05-18 01:11:10|2085.6|2077.9|2085.42|2077.72|2085.94|2078.24|2085.36|2077.66|35
1652836280000|2022-05-18 01:11:20|2085.47|2077.77|2084.72|2077.02|2085.63|2077.93|2084.72|2077.02|33
1652836290000|2022-05-18 01:11:30|2084.7|2077|2085.51|2077.81|2085.51|2077.81|2084.64|2076.94|32
1652836300000|2022-05-18 01:11:40|2085.34|2077.64|2085.29|2077.59|2085.48|2077.78|2085.27|2077.57|21
1652836310000|2022-05-18 01:11:50|2085.32|2077.62|2085.27|2077.57|2085.32|2077.62|2085.21|2077.51|22
1652836320000|2022-05-18 01:12:00|2085.23|2077.53|2085.39|2077.69|2085.4|2077.7|2085.09|2077.39|20
1652836330000|2022-05-18 01:12:10|2085.4|2077.7|2085.39|2077.69|2085.51|2077.81|2085.27|2077.57|17
1652836340000|2022-05-18 01:12:20|2085.44|2077.74|2085.08|2077.38|2085.44|2077.74|2084.87|2077.17|28
1652836350000|2022-05-18 01:12:30|2084.95|2077.25|2085.02|2077.32|2085.17|2077.47|2084.95|2077.25|30
1652836360000|2022-05-18 01:12:40|2085.04|2077.34|2085.33|2077.63|2085.35|2077.65|2084.95|2077.25|37
1652836370000|2022-05-18 01:12:50|2085.25|2077.55|2085.07|2077.37|2085.33|2077.63|2085.07|2077.37|36
1652836380000|2022-05-18 01:13:00|2085.05|2077.35|2084.87|2077.17|2085.19|2077.49|2084.64|2076.94|31
1652836390000|2022-05-18 01:13:10|2085|2077.3|2084.15|2076.45|2085.21|2077.51|2084.15|2076.45|34
1652836400000|2022-05-18 01:13:20|2084.14|2076.44|2084.18|2076.48|2084.23|2076.53|2083.92|2076.22|24
1652836410000|2022-05-18 01:13:30|2084.08|2076.38|2084.3|2076.6|2084.64|2076.94|2084.08|2076.38|27
1652836420000|2022-05-18 01:13:40|2084.36|2076.66|2084.03|2076.33|2084.38|2076.68|2084.03|2076.33|22
1652836430000|2022-05-18 01:13:50|2084.04|2076.34|2084.57|2076.87|2084.65|2076.95|2083.91|2076.21|31
1652836440000|2022-05-18 01:14:00|2084.61|2076.91|2084.09|2076.39|2084.67|2076.97|2084.09|2076.39|29
1652836450000|2022-05-18 01:14:10|2084.08|2076.38|2084.14|2076.44|2084.14|2076.44|2084.05|2076.35|20
1652836460000|2022-05-18 01:14:20|2084.13|2076.43|2084.53|2076.83|2084.53|2076.83|2083.95|2076.25|30
1652836470000|2022-05-18 01:14:30|2084.54|2076.84|2085.12|2077.42|2086.01|2078.31|2084.53|2076.83|36
1652836480000|2022-05-18 01:14:40|2085.11|2077.41|2085.33|2077.63|2085.33|2077.63|2084.79|2077.09|34
1652836490000|2022-05-18 01:14:50|2085.17|2077.47|2084.7|2077|2085.19|2077.49|2084.62|2076.92|29
1652836500000|2022-05-18 01:15:00|2084.67|2076.97|2085.66|2077.96|2085.66|2077.96|2084.67|2076.97|35
1652836510000|2022-05-18 01:15:10|2085.92|2078.22|2087.2|2079.5|2087.3|2079.6|2085.92|2078.22|32
1652836520000|2022-05-18 01:15:20|2087.17|2079.47|2087.22|2079.52|2087.5|2079.8|2087.09|2079.39|35
1652836530000|2022-05-18 01:15:30|2087.23|2079.53|2088.73|2081.03|2088.78|2081.08|2087.23|2079.53|36
1652836540000|2022-05-18 01:15:40|2088.79|2081.09|2087.74|2080.04|2088.8|2081.1|2087.6|2079.9|29
1652836550000|2022-05-18 01:15:50|2087.88|2080.18|2087.92|2080.22|2088.08|2080.38|2087.64|2079.94|26
1652836560000|2022-05-18 01:16:00|2087.91|2080.21|2086.85|2079.15|2087.91|2080.21|2086.56|2078.86|31
1652836570000|2022-05-18 01:16:10|2086.84|2079.14|2086.71|2079.01|2086.89|2079.19|2086.36|2078.66|30
1652836580000|2022-05-18 01:16:20|2086.65|2078.95|2086.9|2079.2|2087|2079.3|2086.61|2078.91|33
1652836590000|2022-05-18 01:16:30|2086.96|2079.26|2087.05|2079.35|2087.25|2079.55|2086.81|2079.11|30
1652836600000|2022-05-18 01:16:40|2087.07|2079.37|2086.4|2078.7|2087.14|2079.44|2086.2|2078.5|33
1652836610000|2022-05-18 01:16:50|2086.41|2078.71|2086.55|2078.85|2086.64|2078.94|2086.03|2078.33|31
1652836620000|2022-05-18 01:17:00|2086.52|2078.82|2085.93|2078.23|2086.72|2079.02|2085.43|2077.73|34
1652836630000|2022-05-18 01:17:10|2085.95|2078.25|2085.47|2077.77|2086.11|2078.41|2085|2077.3|35
1652836640000|2022-05-18 01:17:20|2085.43|2077.73|2085.38|2077.68|2085.53|2077.83|2085.09|2077.39|28
1652836650000|2022-05-18 01:17:30|2085.43|2077.73|2085.47|2077.77|2085.58|2077.88|2085.22|2077.52|32
1652836660000|2022-05-18 01:17:40|2085.5|2077.8|2085.42|2077.72|2085.5|2077.8|2085.32|2077.62|26
1652836670000|2022-05-18 01:17:50|2085.43|2077.73|2085.43|2077.73|2085.43|2077.73|2085.13|2077.43|25
1652836680000|2022-05-18 01:18:00|2085.48|2077.78|2085.99|2078.29|2086.18|2078.48|2085.29|2077.59|34
1652836690000|2022-05-18 01:18:10|2086.11|2078.41|2086.46|2078.76|2086.46|2078.76|2086.11|2078.41|22
1652836700000|2022-05-18 01:18:20|2086.38|2078.68|2086.31|2078.61|2086.38|2078.68|2086.11|2078.41|22
1652836710000|2022-05-18 01:18:30|2086.51|2078.81|2086.39|2078.69|2086.51|2078.81|2086.13|2078.43|23
1652836720000|2022-05-18 01:18:40|2086.38|2078.68|2086.52|2078.82|2086.63|2078.93|2086.36|2078.66|30
1652836730000|2022-05-18 01:18:50|2086.51|2078.81|2086.49|2078.79|2086.61|2078.91|2086.3|2078.6|31
1652836740000|2022-05-18 01:19:00|2086.5|2078.8|2087.09|2079.39|2087.35|2079.65|2086.38|2078.68|29
1652836750000|2022-05-18 01:19:10|2087.04|2079.34|2086.61|2078.91|2087.04|2079.34|2086.33|2078.63|33
1652836760000|2022-05-18 01:19:20|2086.64|2078.94|2086.83|2079.13|2087|2079.3|2086.28|2078.58|21
1652836770000|2022-05-18 01:19:30|2086.84|2079.14|2086.73|2079.03|2087.07|2079.37|2086.58|2078.88|33
1652836780000|2022-05-18 01:19:40|2086.75|2079.05|2086.83|2079.13|2087.1|2079.4|2086.58|2078.88|30
1652836790000|2022-05-18 01:19:50|2086.55|2078.85|2086.89|2079.19|2086.91|2079.21|2086.55|2078.85|15
1652836800000|2022-05-18 01:20:00|2086.93|2079.23|2087.21|2079.51|2087.25|2079.55|2086.66|2078.96|33
1652836810000|2022-05-18 01:20:10|2087.15|2079.45|2087.23|2079.53|2087.27|2079.57|2086.82|2079.12|32
1652836820000|2022-05-18 01:20:20|2087.27|2079.57|2088.38|2080.68|2088.38|2080.68|2087.27|2079.57|27
1652836830000|2022-05-18 01:20:30|2088.32|2080.62|2088.64|2080.94|2088.77|2081.07|2088.18|2080.48|30
1652836840000|2022-05-18 01:20:40|2088.75|2081.05|2088.25|2080.55|2088.76|2081.06|2088.14|2080.44|27
1652836850000|2022-05-18 01:20:50|2088.17|2080.47|2086.96|2079.26|2088.17|2080.47|2086.9|2079.2|29
1652836860000|2022-05-18 01:21:00|2087.01|2079.31|2087.12|2079.42|2087.12|2079.42|2086.47|2078.77|38
1652836870000|2022-05-18 01:21:10|2087.14|2079.44|2087.57|2079.87|2087.98|2080.28|2087.06|2079.36|39
1652836880000|2022-05-18 01:21:20|2087.45|2079.75|2087.54|2079.84|2087.79|2080.09|2087.15|2079.45|36
1652836890000|2022-05-18 01:21:30|2087.58|2079.88|2087.89|2080.19|2087.89|2080.19|2087.51|2079.81|32
1652836900000|2022-05-18 01:21:40|2087.83|2080.13|2087.71|2080.01|2087.88|2080.18|2087.58|2079.88|35
1652836910000|2022-05-18 01:21:50|2087.72|2080.02|2087.47|2079.77|2087.74|2080.04|2087.47|2079.77|25
1652836920000|2022-05-18 01:22:00|2087.01|2079.31|2087.05|2079.35|2087.14|2079.44|2086.53|2078.83|30
1652836930000|2022-05-18 01:22:10|2087.06|2079.36|2087.01|2079.31|2087.08|2079.38|2087|2079.3|19
1652836940000|2022-05-18 01:22:20|2087.04|2079.34|2087.06|2079.36|2087.08|2079.38|2086.76|2079.06|27
1652836950000|2022-05-18 01:22:30|2087.04|2079.34|2087.75|2080.05|2087.77|2080.07|2087|2079.3|34
1652836960000|2022-05-18 01:22:40|2087.76|2080.06|2086.41|2078.71|2087.81|2080.11|2086.25|2078.55|33
1652836970000|2022-05-18 01:22:50|2086.39|2078.69|2086.46|2078.76|2086.53|2078.83|2086.16|2078.46|34
1652836980000|2022-05-18 01:23:00|2086.73|2079.03|2086.96|2079.26|2086.96|2079.26|2086.48|2078.78|33
1652836990000|2022-05-18 01:23:10|2086.98|2079.28|2087.61|2079.91|2087.79|2080.09|2086.98|2079.28|36
1652837000000|2022-05-18 01:23:20|2087.67|2079.97|2087.59|2079.89|2087.7|2080|2087.56|2079.86|20
1652837010000|2022-05-18 01:23:30|2087.65|2079.95|2087.22|2079.52|2087.76|2080.06|2087.21|2079.51|26
1652837020000|2022-05-18 01:23:40|2087.21|2079.51|2087.42|2079.72|2087.69|2079.99|2087.06|2079.36|27
1652837030000|2022-05-18 01:23:50|2087.45|2079.75|2087.11|2079.41|2087.59|2079.89|2087.11|2079.41|19
1652837040000|2022-05-18 01:24:00|2087.2|2079.5|2085.59|2077.89|2087.2|2079.5|2085.55|2077.85|31
1652837050000|2022-05-18 01:24:10|2085.71|2078.01|2085.11|2077.41|2085.71|2078.01|2085.01|2077.31|33
1652837060000|2022-05-18 01:24:20|2085.07|2077.37|2084.33|2076.63|2085.15|2077.45|2083.96|2076.26|36
1652837070000|2022-05-18 01:24:30|2084.21|2076.51|2083.67|2075.97|2084.33|2076.63|2083.67|2075.97|27
1652837080000|2022-05-18 01:24:40|2084.03|2076.33|2083.82|2076.12|2084.33|2076.63|2083.45|2075.75|22
1652837090000|2022-05-18 01:24:50|2083.79|2076.09|2083.42|2075.72|2083.86|2076.16|2082.88|2075.18|34
1652837100000|2022-05-18 01:25:00|2083.38|2075.68|2083.52|2075.82|2083.64|2075.94|2082.96|2075.26|33
1652837110000|2022-05-18 01:25:10|2083.64|2075.94|2082.43|2074.73|2083.64|2075.94|2082.3|2074.6|31
1652837120000|2022-05-18 01:25:20|2082.67|2074.97|2082.75|2075.05|2082.98|2075.28|2082.35|2074.65|34
1652837130000|2022-05-18 01:25:30|2082.66|2074.96|2082.89|2075.19|2083.13|2075.43|2082.65|2074.95|30
1652837140000|2022-05-18 01:25:40|2082.72|2075.02|2082.9|2075.2|2083.06|2075.36|2082.69|2074.99|31
1652837150000|2022-05-18 01:25:50|2082.89|2075.19|2083.49|2075.79|2083.49|2075.79|2082.78|2075.08|25
1652837160000|2022-05-18 01:26:00|2083.46|2075.76|2082.56|2074.86|2083.46|2075.76|2082.4|2074.7|23
1652837170000|2022-05-18 01:26:10|2082.75|2075.05|2080.91|2073.21|2082.75|2075.05|2080.91|2073.21|35
1652837180000|2022-05-18 01:26:20|2080.32|2072.62|2079.07|2071.37|2080.75|2073.05|2078.63|2070.93|38
1652837190000|2022-05-18 01:26:30|2079.05|2071.35|2078.18|2070.48|2079.17|2071.47|2077.86|2070.16|37
1652837200000|2022-05-18 01:26:40|2078.19|2070.49|2077.98|2070.28|2078.24|2070.54|2076.75|2069.05|36
1652837210000|2022-05-18 01:26:50|2077.91|2070.21|2078.42|2070.72|2078.49|2070.79|2077.14|2069.44|36
1652837220000|2022-05-18 01:27:00|2078.3|2070.6|2078.33|2070.63|2078.36|2070.66|2077.97|2070.27|34
1652837230000|2022-05-18 01:27:10|2078.45|2070.75|2079.19|2071.49|2079.3|2071.6|2078.44|2070.74|32
1652837240000|2022-05-18 01:27:20|2079.23|2071.53|2077.9|2070.2|2079.36|2071.66|2077.74|2070.04|33
1652837250000|2022-05-18 01:27:30|2077.91|2070.21|2078.16|2070.46|2078.23|2070.53|2077.85|2070.15|37
1652837260000|2022-05-18 01:27:40|2078.14|2070.44|2078.75|2071.05|2078.79|2071.09|2077.93|2070.23|33
1652837270000|2022-05-18 01:27:50|2078.74|2071.04|2079.26|2071.56|2079.43|2071.73|2078.65|2070.95|36
1652837280000|2022-05-18 01:28:00|2079.24|2071.54|2078.68|2070.98|2079.57|2071.87|2078.38|2070.68|39
1652837290000|2022-05-18 01:28:10|2078.74|2071.04|2078.54|2070.84|2079.59|2071.89|2078.34|2070.64|37
1652837300000|2022-05-18 01:28:20|2078.43|2070.73|2078.55|2070.85|2078.59|2070.89|2078.41|2070.71|35
1652837310000|2022-05-18 01:28:30|2078.53|2070.83|2078.38|2070.68|2078.9|2071.2|2078.34|2070.64|34
1652837320000|2022-05-18 01:28:40|2078.37|2070.67|2078.62|2070.92|2078.8|2071.1|2078.36|2070.66|29
1652837330000|2022-05-18 01:28:50|2078.76|2071.06|2078.81|2071.11|2079|2071.3|2078.52|2070.82|31
1652837340000|2022-05-18 01:29:00|2078.69|2070.99|2078.94|2071.24|2079|2071.3|2078.63|2070.93|28
1652837350000|2022-05-18 01:29:10|2079.03|2071.33|2078.91|2071.21|2079.03|2071.33|2078.89|2071.19|21
1652837360000|2022-05-18 01:29:20|2078.9|2071.2|2078.7|2071|2079.16|2071.46|2078.7|2071|25
1652837370000|2022-05-18 01:29:30|2078.67|2070.97|2077.97|2070.27|2078.67|2070.97|2077.81|2070.11|34
1652837380000|2022-05-18 01:29:40|2078|2070.3|2076.76|2069.06|2078.1|2070.4|2076.72|2069.02|33
1652837390000|2022-05-18 01:29:50|2076.74|2069.04|2077.29|2069.59|2077.6|2069.9|2076.73|2069.03|37
1652837400000|2022-05-18 01:30:00|2077.26|2069.56|2077.52|2069.82|2077.63|2069.93|2077.1|2069.4|38
1652837410000|2022-05-18 01:30:10|2077.24|2069.54|2076.54|2068.84|2077.27|2069.57|2076.46|2068.76|33
1652837420000|2022-05-18 01:30:20|2076.47|2068.77|2076.11|2068.41|2076.58|2068.88|2076.11|2068.41|32
1652837430000|2022-05-18 01:30:30|2076.21|2068.51|2075.9|2068.2|2076.25|2068.55|2075.78|2068.08|34
1652837440000|2022-05-18 01:30:40|2075.91|2068.21|2076.04|2068.34|2076.36|2068.66|2075.76|2068.06|34
1652837450000|2022-05-18 01:30:50|2076.11|2068.41|2076.14|2068.44|2076.3|2068.6|2075.87|2068.17|35
1652837460000|2022-05-18 01:31:00|2076.05|2068.35|2075.97|2068.27|2076.3|2068.6|2075.88|2068.18|34
1652837470000|2022-05-18 01:31:10|2075.98|2068.28|2076.5|2068.8|2076.66|2068.96|2075.9|2068.2|31
1652837480000|2022-05-18 01:31:20|2076.51|2068.81|2077.39|2069.69|2077.43|2069.73|2076.51|2068.81|35
1652837490000|2022-05-18 01:31:30|2077.36|2069.66|2077.12|2069.42|2077.45|2069.75|2076.42|2068.72|37
1652837500000|2022-05-18 01:31:40|2077.17|2069.47|2077.45|2069.75|2077.45|2069.75|2077.09|2069.39|32
1652837510000|2022-05-18 01:31:50|2077.22|2069.52|2077.95|2070.25|2077.98|2070.28|2077.17|2069.47|25
1652837520000|2022-05-18 01:32:00|2077.98|2070.28|2079.04|2071.34|2079.14|2071.44|2077.85|2070.15|26
1652837530000|2022-05-18 01:32:10|2079.36|2071.66|2078.73|2071.03|2079.74|2072.04|2078.39|2070.69|32
1652837540000|2022-05-18 01:32:20|2078.66|2070.96|2078.58|2070.88|2078.76|2071.06|2078.14|2070.44|38
1652837550000|2022-05-18 01:32:30|2078.6|2070.9|2078.82|2071.12|2079.15|2071.45|2078.52|2070.82|38
1652837560000|2022-05-18 01:32:40|2078.95|2071.25|2079.58|2071.88|2079.66|2071.96|2078.58|2070.88|31
1652837570000|2022-05-18 01:32:50|2079.6|2071.9|2080.7|2073|2080.88|2073.18|2079.42|2071.72|33
1652837580000|2022-05-18 01:33:00|2080.69|2072.99|2079.74|2072.04|2081.3|2073.6|2079.23|2071.53|35
1652837590000|2022-05-18 01:33:10|2079.76|2072.06|2079.44|2071.74|2079.89|2072.19|2079.13|2071.43|34
1652837600000|2022-05-18 01:33:20|2079.4|2071.7|2077.37|2069.67|2079.5|2071.8|2077.28|2069.58|37
1652837610000|2022-05-18 01:33:30|2077.39|2069.69|2077.73|2070.03|2077.77|2070.07|2077.35|2069.65|30
1652837620000|2022-05-18 01:33:40|2077.66|2069.96|2077.75|2070.05|2077.82|2070.12|2077.51|2069.81|33
1652837630000|2022-05-18 01:33:50|2077.77|2070.07|2078.3|2070.6|2078.64|2070.94|2077.75|2070.05|39
1652837640000|2022-05-18 01:34:00|2078.44|2070.74|2078.18|2070.48|2078.45|2070.75|2078.01|2070.31|34
1652837650000|2022-05-18 01:34:10|2078.16|2070.46|2079.22|2071.52|2079.37|2071.67|2078.16|2070.46|37
1652837660000|2022-05-18 01:34:20|2079.23|2071.53|2080.12|2072.42|2080.17|2072.47|2079.12|2071.42|33
1652837670000|2022-05-18 01:34:30|2080.2|2072.5|2080.43|2072.73|2080.91|2073.21|2079.99|2072.29|32
1652837680000|2022-05-18 01:34:40|2080.38|2072.68|2080.41|2072.71|2080.59|2072.89|2080.13|2072.43|37
1652837690000|2022-05-18 01:34:50|2080.33|2072.63|2080.46|2072.76|2080.7|2073|2080.33|2072.63|23
1652837700000|2022-05-18 01:35:00|2080.47|2072.77|2081.37|2073.67|2081.37|2073.67|2080.33|2072.63|32
1652837710000|2022-05-18 01:35:10|2081.43|2073.73|2079.2|2071.5|2081.58|2073.88|2079.2|2071.5|37
1652837720000|2022-05-18 01:35:20|2079.39|2071.69|2079.23|2071.53|2079.39|2071.69|2078.75|2071.05|35
1652837730000|2022-05-18 01:35:30|2079.17|2071.47|2078.99|2071.29|2079.23|2071.53|2078.91|2071.21|36
1652837740000|2022-05-18 01:35:40|2079.09|2071.39|2078.61|2070.91|2079.09|2071.39|2078.42|2070.72|30
1652837750000|2022-05-18 01:35:50|2078.64|2070.94|2079.02|2071.32|2079.16|2071.46|2078.63|2070.93|21
1652837760000|2022-05-18 01:36:00|2079.08|2071.38|2078.46|2070.76|2079.14|2071.44|2078.31|2070.61|32
1652837770000|2022-05-18 01:36:10|2078.34|2070.64|2079.25|2071.55|2079.25|2071.55|2078.34|2070.64|38
1652837780000|2022-05-18 01:36:20|2079.14|2071.44|2080.38|2072.68|2080.41|2072.71|2078.99|2071.29|35
1652837790000|2022-05-18 01:36:30|2080.37|2072.67|2080.25|2072.55|2080.4|2072.7|2080.18|2072.48|33
1652837800000|2022-05-18 01:36:40|2080.39|2072.69|2080.76|2073.06|2080.76|2073.06|2079.81|2072.11|30
1652837810000|2022-05-18 01:36:50|2080.75|2073.05|2079.76|2072.06|2080.96|2073.26|2079.76|2072.06|36
1652837820000|2022-05-18 01:37:00|2079.71|2072.01|2079.6|2071.9|2079.82|2072.12|2079.31|2071.61|25
1652837830000|2022-05-18 01:37:10|2079.84|2072.14|2079.84|2072.14|2079.92|2072.22|2079.59|2071.89|29
1652837840000|2022-05-18 01:37:20|2079.92|2072.22|2079.38|2071.68|2080.06|2072.36|2079.14|2071.44|32
1652837850000|2022-05-18 01:37:30|2079.42|2071.72|2079.8|2072.1|2079.98|2072.28|2079.27|2071.57|30
1652837860000|2022-05-18 01:37:40|2079.79|2072.09|2080.11|2072.41|2080.11|2072.41|2079.73|2072.03|32
1652837870000|2022-05-18 01:37:50|2080.06|2072.36|2080.14|2072.44|2080.38|2072.68|2080.06|2072.36|26
1652837880000|2022-05-18 01:38:00|2080.17|2072.47|2080.19|2072.49|2080.71|2073.01|2080.1|2072.4|32
1652837890000|2022-05-18 01:38:10|2080.2|2072.5|2080.38|2072.68|2080.48|2072.78|2080.12|2072.42|23
1652837900000|2022-05-18 01:38:20|2080.25|2072.55|2080.91|2073.21|2081.12|2073.42|2080.25|2072.55|28
1652837910000|2022-05-18 01:38:30|2080.73|2073.03|2080.51|2072.81|2080.78|2073.08|2080.45|2072.75|25
1652837920000|2022-05-18 01:38:40|2080.63|2072.93|2080.64|2072.94|2080.88|2073.18|2080.31|2072.61|19
1652837930000|2022-05-18 01:38:50|2080.51|2072.81|2080.53|2072.83|2080.64|2072.94|2079.96|2072.26|28
1652837940000|2022-05-18 01:39:00|2079.96|2072.26|2080.55|2072.85|2080.74|2073.04|2079.96|2072.26|22
1652837950000|2022-05-18 01:39:10|2080.44|2072.74|2079.95|2072.25|2080.44|2072.74|2079.89|2072.19|29
1652837960000|2022-05-18 01:39:20|2079.92|2072.22|2079.93|2072.23|2080.19|2072.49|2079.84|2072.14|30
1652837970000|2022-05-18 01:39:30|2079.97|2072.27|2080.12|2072.42|2080.31|2072.61|2079.97|2072.27|26
1652837980000|2022-05-18 01:39:40|2080.13|2072.43|2080.62|2072.92|2080.76|2073.06|2079.92|2072.22|32
1652837990000|2022-05-18 01:39:50|2080.64|2072.94|2080.71|2073.01|2080.88|2073.18|2080.03|2072.33|30
1652838000000|2022-05-18 01:40:00|2080.93|2073.23|2080.1|2072.4|2080.93|2073.23|2080.05|2072.35|25
1652838010000|2022-05-18 01:40:10|2080.45|2072.75|2080.13|2072.43|2080.73|2073.03|2079.7|2072|28
1652838020000|2022-05-18 01:40:20|2079.7|2072|2079.94|2072.24|2080.5|2072.8|2079.7|2072|32
1652838030000|2022-05-18 01:40:30|2079.92|2072.22|2079.96|2072.26|2080.14|2072.44|2079.81|2072.11|31
1652838040000|2022-05-18 01:40:40|2079.88|2072.18|2079.53|2071.83|2079.97|2072.27|2079.14|2071.44|26
1652838050000|2022-05-18 01:40:50|2079.5|2071.8|2078.42|2070.72|2079.7|2072|2078.4|2070.7|26
1652838060000|2022-05-18 01:41:00|2078.83|2071.13|2077.7|2070|2078.88|2071.18|2077.7|2070|33
1652838070000|2022-05-18 01:41:10|2077.46|2069.76|2077.63|2069.93|2077.79|2070.09|2077.44|2069.74|25
1652838080000|2022-05-18 01:41:20|2077.49|2069.79|2077.58|2069.88|2077.58|2069.88|2077.24|2069.54|27
1652838090000|2022-05-18 01:41:30|2077.47|2069.77|2077.59|2069.89|2077.78|2070.08|2077.33|2069.63|30
1652838100000|2022-05-18 01:41:40|2077.57|2069.87|2078.66|2070.96|2078.67|2070.97|2077.5|2069.8|28
1652838110000|2022-05-18 01:41:50|2078.64|2070.94|2078.64|2070.94|2078.91|2071.21|2078.55|2070.85|33
1652838120000|2022-05-18 01:42:00|2078.66|2070.96|2078.7|2071|2078.83|2071.13|2078.58|2070.88|28
1652838130000|2022-05-18 01:42:10|2078.61|2070.91|2078.56|2070.86|2078.97|2071.27|2078.51|2070.81|28
1652838140000|2022-05-18 01:42:20|2078.64|2070.94|2078.27|2070.57|2078.83|2071.13|2078.23|2070.53|23
1652838150000|2022-05-18 01:42:30|2078.3|2070.6|2078.26|2070.56|2078.41|2070.71|2078.23|2070.53|18
1652838160000|2022-05-18 01:42:40|2078.29|2070.59|2078.55|2070.85|2078.55|2070.85|2078.2|2070.5|27
1652838170000|2022-05-18 01:42:50|2078.5|2070.8|2079.15|2071.45|2079.31|2071.61|2078.5|2070.8|33
1652838180000|2022-05-18 01:43:00|2079.16|2071.46|2077.74|2070.04|2079.18|2071.48|2077.74|2070.04|27
1652838190000|2022-05-18 01:43:10|2077.86|2070.16|2077.93|2070.23|2077.96|2070.26|2077.42|2069.72|29
1652838200000|2022-05-18 01:43:20|2077.94|2070.24|2077.24|2069.54|2077.96|2070.26|2077.21|2069.51|31
1652838210000|2022-05-18 01:43:30|2077.23|2069.53|2077.84|2070.14|2078.11|2070.41|2077.21|2069.51|28
1652838220000|2022-05-18 01:43:40|2078.14|2070.44|2078.44|2070.74|2078.96|2071.26|2077.84|2070.14|34
1652838230000|2022-05-18 01:43:50|2078.37|2070.67|2079.33|2071.63|2079.4|2071.7|2078.37|2070.67|33
1652838240000|2022-05-18 01:44:00|2079.41|2071.71|2078.25|2070.55|2079.41|2071.71|2078.22|2070.52|30
1652838250000|2022-05-18 01:44:10|2078.35|2070.65|2077.87|2070.17|2078.44|2070.74|2077.87|2070.17|27
1652838260000|2022-05-18 01:44:20|2077.88|2070.18|2078.52|2070.82|2078.62|2070.92|2077.84|2070.14|29
1652838270000|2022-05-18 01:44:30|2078.58|2070.88|2078.38|2070.68|2078.69|2070.99|2078.26|2070.56|31
1652838280000|2022-05-18 01:44:40|2078.4|2070.7|2077.2|2069.5|2078.58|2070.88|2077.2|2069.5|36
1652838290000|2022-05-18 01:44:50|2077.53|2069.83|2077.21|2069.51|2077.73|2070.03|2077.17|2069.47|27
1652838300000|2022-05-18 01:45:00|2077.19|2069.49|2077.06|2069.36|2077.76|2070.06|2076.9|2069.2|37
1652838310000|2022-05-18 01:45:10|2077.12|2069.42|2076.56|2068.86|2077.15|2069.45|2076.33|2068.63|27
1652838320000|2022-05-18 01:45:20|2076.39|2068.69|2076.11|2068.41|2076.39|2068.69|2076.11|2068.41|35
1652838330000|2022-05-18 01:45:30|2076.13|2068.43|2075.78|2068.08|2076.13|2068.43|2075.25|2067.55|34
1652838340000|2022-05-18 01:45:40|2075.79|2068.09|2075.62|2067.92|2075.79|2068.09|2075.61|2067.91|14
1652838350000|2022-05-18 01:45:50|2075.67|2067.97|2075.57|2067.87|2075.99|2068.29|2075.45|2067.75|19
1652838360000|2022-05-18 01:46:00|2075.77|2068.07|2075.63|2067.93|2075.8|2068.1|2075.54|2067.84|27
1652838370000|2022-05-18 01:46:10|2075.58|2067.88|2076.46|2068.76|2076.46|2068.76|2075.58|2067.88|31
1652838380000|2022-05-18 01:46:20|2076.45|2068.75|2075.82|2068.12|2076.45|2068.75|2075.8|2068.1|16
1652838390000|2022-05-18 01:46:30|2075.56|2067.86|2075.25|2067.55|2075.68|2067.98|2075.22|2067.52|24
1652838400000|2022-05-18 01:46:40|2075.15|2067.45|2072.63|2064.93|2075.58|2067.88|2072.52|2064.82|35
1652838410000|2022-05-18 01:46:50|2072.58|2064.88|2073.48|2065.78|2073.5|2065.8|2072.07|2064.37|37
1652838420000|2022-05-18 01:47:00|2073.55|2065.85|2073.56|2065.86|2073.91|2066.21|2073.39|2065.69|38
1652838430000|2022-05-18 01:47:10|2073.68|2065.98|2074.66|2066.96|2074.73|2067.03|2073.55|2065.85|37
1652838440000|2022-05-18 01:47:20|2074.76|2067.06|2073.55|2065.85|2074.77|2067.07|2073.26|2065.56|37
1652838450000|2022-05-18 01:47:30|2073.43|2065.73|2073.03|2065.33|2073.43|2065.73|2072.77|2065.07|37
1652838460000|2022-05-18 01:47:40|2073.04|2065.34|2073.62|2065.92|2073.67|2065.97|2072.75|2065.05|31
1652838470000|2022-05-18 01:47:50|2073.64|2065.94|2074.15|2066.45|2074.32|2066.62|2073.49|2065.79|33
1652838480000|2022-05-18 01:48:00|2074.14|2066.44|2072.82|2065.12|2075.25|2067.55|2072.82|2065.12|37
1652838490000|2022-05-18 01:48:10|2072.67|2064.97|2072.77|2065.07|2073.39|2065.69|2072.45|2064.75|36
1652838500000|2022-05-18 01:48:20|2071.76|2064.06|2072.09|2064.39|2073.42|2065.72|2071.53|2063.83|39
1652838510000|2022-05-18 01:48:30|2071.78|2064.08|2071.12|2063.42|2072.37|2064.67|2071.1|2063.4|35
1652838520000|2022-05-18 01:48:40|2071.06|2063.36|2071.89|2064.19|2072.21|2064.51|2071.06|2063.36|37
1652838530000|2022-05-18 01:48:50|2071.84|2064.14|2072.46|2064.76|2072.47|2064.77|2071.81|2064.11|36
1652838540000|2022-05-18 01:49:00|2072.55|2064.85|2071.78|2064.08|2072.7|2065|2071.66|2063.96|35
1652838550000|2022-05-18 01:49:10|2072.04|2064.34|2070.66|2062.96|2072.24|2064.54|2070.29|2062.59|33
1652838560000|2022-05-18 01:49:20|2070.88|2063.18|2070.18|2062.48|2070.96|2063.26|2070.05|2062.35|34
1652838570000|2022-05-18 01:49:30|2070.26|2062.56|2071.37|2063.67|2071.4|2063.7|2070.25|2062.55|34
1652838580000|2022-05-18 01:49:40|2071.39|2063.69|2071.52|2063.82|2071.99|2064.29|2071.34|2063.64|35
1652838590000|2022-05-18 01:49:50|2071.58|2063.88|2071.34|2063.64|2071.8|2064.1|2071.29|2063.59|29
1652838600000|2022-05-18 01:50:00|2071.35|2063.65|2071.78|2064.08|2071.94|2064.24|2071.29|2063.59|36
1652838610000|2022-05-18 01:50:10|2071.68|2063.98|2069.83|2062.13|2071.73|2064.03|2069.2|2061.5|36
1652838620000|2022-05-18 01:50:20|2069.87|2062.17|2070.1|2062.4|2070.29|2062.59|2068.68|2060.98|38
1652838630000|2022-05-18 01:50:30|2069.88|2062.18|2068.86|2061.16|2069.88|2062.18|2068.02|2060.32|40
1652838640000|2022-05-18 01:50:40|2069.01|2061.31|2069.62|2061.92|2069.62|2061.92|2068.27|2060.57|38
1652838650000|2022-05-18 01:50:50|2069.56|2061.86|2068.85|2061.15|2069.56|2061.86|2068.77|2061.07|36
1652838660000|2022-05-18 01:51:00|2068.81|2061.11|2069.11|2061.41|2069.44|2061.74|2068.71|2061.01|35
1652838670000|2022-05-18 01:51:10|2069|2061.3|2069.59|2061.89|2069.71|2062.01|2068.78|2061.08|38
1652838680000|2022-05-18 01:51:20|2069.64|2061.94|2069.4|2061.7|2069.67|2061.97|2069.24|2061.54|33
1652838690000|2022-05-18 01:51:30|2069.47|2061.77|2069.23|2061.53|2069.47|2061.77|2069.22|2061.52|32
1652838700000|2022-05-18 01:51:40|2069.22|2061.52|2069.37|2061.67|2069.37|2061.67|2069.12|2061.42|25
1652838710000|2022-05-18 01:51:50|2069.33|2061.63|2069.12|2061.42|2069.33|2061.63|2069.12|2061.42|27
1652838720000|2022-05-18 01:52:00|2069.11|2061.41|2069.74|2062.04|2069.99|2062.29|2069.11|2061.41|32
1652838730000|2022-05-18 01:52:10|2069.64|2061.94|2068.08|2060.38|2069.71|2062.01|2067.98|2060.28|33
1652838740000|2022-05-18 01:52:20|2068.07|2060.37|2068.57|2060.87|2068.57|2060.87|2068.06|2060.36|33
1652838750000|2022-05-18 01:52:30|2068.4|2060.7|2068.79|2061.09|2069.01|2061.31|2068.36|2060.66|35
1652838760000|2022-05-18 01:52:40|2068.65|2060.95|2068.23|2060.53|2068.88|2061.18|2067.97|2060.27|30
1652838770000|2022-05-18 01:52:50|2068.11|2060.41|2067.99|2060.29|2068.23|2060.53|2067.7|2060|28
1652838780000|2022-05-18 01:53:00|2068.23|2060.53|2066.61|2058.91|2068.23|2060.53|2066.24|2058.54|30
1652838790000|2022-05-18 01:53:10|2066.55|2058.85|2067.07|2059.37|2067.29|2059.59|2066.33|2058.63|34
1652838800000|2022-05-18 01:53:20|2067.06|2059.36|2068.08|2060.38|2068.95|2061.25|2066.89|2059.19|36
1652838810000|2022-05-18 01:53:30|2068.05|2060.35|2068.58|2060.88|2069.71|2062.01|2068.05|2060.35|38
1652838820000|2022-05-18 01:53:40|2068.68|2060.98|2068.92|2061.22|2069.34|2061.64|2068.67|2060.97|33
1652838830000|2022-05-18 01:53:50|2069.13|2061.43|2069.41|2061.71|2069.49|2061.79|2068.73|2061.03|33
1652838840000|2022-05-18 01:54:00|2069.31|2061.61|2069.19|2061.49|2069.49|2061.79|2069.18|2061.48|33
1652838850000|2022-05-18 01:54:10|2069.25|2061.55|2069.13|2061.43|2069.62|2061.92|2068.99|2061.29|31
1652838860000|2022-05-18 01:54:20|2069.14|2061.44|2069.3|2061.6|2069.42|2061.72|2069.14|2061.44|38
1652838870000|2022-05-18 01:54:30|2069.04|2061.34|2069.27|2061.57|2069.44|2061.74|2069.04|2061.34|37
1652838880000|2022-05-18 01:54:40|2069.37|2061.67|2070.09|2062.39|2070.19|2062.49|2069.27|2061.57|34
1652838890000|2022-05-18 01:54:50|2070.14|2062.44|2071.5|2063.8|2071.62|2063.92|2070.12|2062.42|34
1652838900000|2022-05-18 01:55:00|2071.3|2063.6|2070.81|2063.11|2071.43|2063.73|2070.41|2062.71|31
1652838910000|2022-05-18 01:55:10|2070.85|2063.15|2071.24|2063.54|2071.24|2063.54|2070.84|2063.14|24
1652838920000|2022-05-18 01:55:20|2071.19|2063.49|2071.45|2063.75|2071.5|2063.8|2071.19|2063.49|17
1652838930000|2022-05-18 01:55:30|2071.46|2063.76|2070.29|2062.59|2071.55|2063.85|2070.2|2062.5|28
1652838940000|2022-05-18 01:55:40|2070.32|2062.62|2069.3|2061.6|2070.74|2063.04|2069.3|2061.6|29
1652838950000|2022-05-18 01:55:50|2069.29|2061.59|2070.91|2063.21|2070.91|2063.21|2069.22|2061.52|36
1652838960000|2022-05-18 01:56:00|2070.96|2063.26|2071.36|2063.66|2071.47|2063.77|2070.79|2063.09|39
1652838970000|2022-05-18 01:56:10|2071.3|2063.6|2071.41|2063.71|2071.6|2063.9|2070.97|2063.27|35
1652838980000|2022-05-18 01:56:20|2071.57|2063.87|2071.5|2063.8|2071.76|2064.06|2071.13|2063.43|28
1652838990000|2022-05-18 01:56:30|2071.49|2063.79|2071.24|2063.54|2071.5|2063.8|2071.06|2063.36|28
1652839000000|2022-05-18 01:56:40|2071.2|2063.5|2071.49|2063.79|2071.55|2063.85|2071.17|2063.47|33
1652839010000|2022-05-18 01:56:50|2071.4|2063.7|2071.61|2063.91|2071.61|2063.91|2071.4|2063.7|27
1652839020000|2022-05-18 01:57:00|2071.6|2063.9|2071.67|2063.97|2071.97|2064.27|2071.46|2063.76|35
1652839030000|2022-05-18 01:57:10|2071.68|2063.98|2072.96|2065.26|2072.96|2065.26|2071.68|2063.98|33
1652839040000|2022-05-18 01:57:20|2072.98|2065.28|2073.24|2065.54|2074.53|2066.83|2072.89|2065.19|37
1652839050000|2022-05-18 01:57:30|2073.15|2065.45|2072.29|2064.59|2073.15|2065.45|2069.73|2062.03|39
1652839060000|2022-05-18 01:57:40|2072.47|2064.77|2073.23|2065.53|2073.23|2065.53|2072.31|2064.61|33
1652839070000|2022-05-18 01:57:50|2073.25|2065.55|2072.88|2065.18|2073.4|2065.7|2072.88|2065.18|26
1652839080000|2022-05-18 01:58:00|2072.97|2065.27|2073.23|2065.53|2073.29|2065.59|2072.75|2065.05|37
1652839090000|2022-05-18 01:58:10|2073.25|2065.55|2073.33|2065.63|2073.42|2065.72|2073.09|2065.39|23
1652839100000|2022-05-18 01:58:20|2073.35|2065.65|2071.17|2063.47|2073.35|2065.65|2070.76|2063.06|34
1652839110000|2022-05-18 01:58:30|2071.23|2063.53|2069.57|2061.87|2071.29|2063.59|2069.29|2061.59|33
1652839120000|2022-05-18 01:58:40|2069.46|2061.76|2068.93|2061.23|2069.68|2061.98|2068.13|2060.43|39
1652839130000|2022-05-18 01:58:50|2069.12|2061.42|2069.69|2061.99|2069.73|2062.03|2068.93|2061.23|34
1652839140000|2022-05-18 01:59:00|2069.42|2061.72|2068.7|2061|2069.48|2061.78|2068.24|2060.54|32
1652839150000|2022-05-18 01:59:10|2068.88|2061.18|2069.04|2061.34|2069.43|2061.73|2068.56|2060.86|29
1652839160000|2022-05-18 01:59:20|2069|2061.3|2069.28|2061.58|2069.92|2062.22|2068.83|2061.13|39
1652839170000|2022-05-18 01:59:30|2069.24|2061.54|2069.09|2061.39|2069.3|2061.6|2068.97|2061.27|31
1652839180000|2022-05-18 01:59:40|2069.05|2061.35|2069.13|2061.43|2069.8|2062.1|2069.05|2061.35|35
1652839190000|2022-05-18 01:59:50|2069.14|2061.44|2068.78|2061.08|2069.14|2061.44|2068.39|2060.69|32
1652839200000|2022-05-18 02:00:00|2068.75|2061.05|2068.56|2060.86|2069.29|2061.59|2068.41|2060.71|36
1652839210000|2022-05-18 02:00:10|2068.61|2060.91|2067.65|2059.95|2068.76|2061.06|2067.43|2059.73|38
1652839220000|2022-05-18 02:00:20|2067.52|2059.82|2067.72|2060.02|2068.42|2060.72|2067.52|2059.82|38
1652839230000|2022-05-18 02:00:30|2067.62|2059.92|2067.44|2059.74|2068.02|2060.32|2067.34|2059.64|35
1652839240000|2022-05-18 02:00:40|2067.75|2060.05|2067.58|2059.88|2068.16|2060.46|2067.58|2059.88|34
1652839250000|2022-05-18 02:00:50|2067.53|2059.83|2067.44|2059.74|2067.53|2059.83|2066.99|2059.29|31
1652839260000|2022-05-18 02:01:00|2067.17|2059.47|2067.9|2060.2|2067.9|2060.2|2066.99|2059.29|33
1652839270000|2022-05-18 02:01:10|2068.05|2060.35|2067.98|2060.28|2068.2|2060.5|2067.55|2059.85|36
1652839280000|2022-05-18 02:01:20|2067.92|2060.22|2067.02|2059.32|2067.92|2060.22|2066.88|2059.18|34
1652839290000|2022-05-18 02:01:30|2067.08|2059.38|2066.12|2058.42|2067.13|2059.43|2065.56|2057.86|34
1652839300000|2022-05-18 02:01:40|2066.1|2058.4|2066.34|2058.64|2066.68|2058.98|2065.8|2058.1|39
1652839310000|2022-05-18 02:01:50|2066.31|2058.61|2068.14|2060.44|2068.14|2060.44|2065.53|2057.83|36
1652839320000|2022-05-18 02:02:00|2068.41|2060.71|2069.37|2061.67|2069.54|2061.84|2068.38|2060.68|36
1652839330000|2022-05-18 02:02:10|2069.15|2061.45|2070.21|2062.51|2070.21|2062.51|2069.11|2061.41|31
1652839340000|2022-05-18 02:02:20|2070.19|2062.49|2069.92|2062.22|2070.19|2062.49|2069.32|2061.62|35
1652839350000|2022-05-18 02:02:30|2069.84|2062.14|2069.97|2062.27|2070.06|2062.36|2069.73|2062.03|34
1652839360000|2022-05-18 02:02:40|2070.42|2062.72|2070.7|2063|2070.7|2063|2070.03|2062.33|30
1652839370000|2022-05-18 02:02:50|2070.82|2063.12|2071.54|2063.84|2071.68|2063.98|2070.66|2062.96|32
1652839380000|2022-05-18 02:03:00|2071.57|2063.87|2073.21|2065.51|2073.29|2065.59|2071.56|2063.86|36
1652839390000|2022-05-18 02:03:10|2073.26|2065.56|2073.46|2065.76|2073.47|2065.77|2073.07|2065.37|38
1652839400000|2022-05-18 02:03:20|2073.4|2065.7|2072.29|2064.59|2073.4|2065.7|2071.64|2063.94|34
1652839410000|2022-05-18 02:03:30|2072.26|2064.56|2072.48|2064.78|2072.69|2064.99|2072.26|2064.56|37
1652839420000|2022-05-18 02:03:40|2072.65|2064.95|2070.69|2062.99|2072.65|2064.95|2070.69|2062.99|34
1652839430000|2022-05-18 02:03:50|2070.61|2062.91|2069.93|2062.23|2070.71|2063.01|2069.77|2062.07|32
1652839440000|2022-05-18 02:04:00|2070.04|2062.34|2069.49|2061.79|2071.06|2063.36|2069.49|2061.79|35
1652839450000|2022-05-18 02:04:10|2069.5|2061.8|2070.33|2062.63|2070.51|2062.81|2069.5|2061.8|37
1652839460000|2022-05-18 02:04:20|2070.28|2062.58|2070.6|2062.9|2070.6|2062.9|2070.16|2062.46|34
1652839470000|2022-05-18 02:04:30|2070.58|2062.88|2071.48|2063.78|2071.67|2063.97|2070.48|2062.78|37
1652839480000|2022-05-18 02:04:40|2071.37|2063.67|2071.7|2064|2071.79|2064.09|2071.37|2063.67|36
1652839490000|2022-05-18 02:04:50|2071.72|2064.02|2071.99|2064.29|2071.99|2064.29|2071.6|2063.9|32
1652839500000|2022-05-18 02:05:00|2071.97|2064.27|2071.67|2063.97|2071.99|2064.29|2070.29|2062.59|37
1652839510000|2022-05-18 02:05:10|2071.66|2063.96|2072.07|2064.37|2072.12|2064.42|2071.55|2063.85|34
1652839520000|2022-05-18 02:05:20|2072|2064.3|2071.64|2063.94|2072.19|2064.49|2071.63|2063.93|36
1652839530000|2022-05-18 02:05:30|2071.93|2064.23|2072.01|2064.31|2072.08|2064.38|2071.4|2063.7|34
1652839540000|2022-05-18 02:05:40|2072.04|2064.34|2072.7|2065|2072.7|2065|2071.85|2064.15|28
1652839550000|2022-05-18 02:05:50|2072.86|2065.16|2072.27|2064.57|2072.86|2065.16|2071.89|2064.19|29
1652839560000|2022-05-18 02:06:00|2072.33|2064.63|2072.14|2064.44|2072.33|2064.63|2072.06|2064.36|30
1652839570000|2022-05-18 02:06:10|2072.12|2064.42|2071.37|2063.67|2072.21|2064.51|2071.37|2063.67|24
1652839580000|2022-05-18 02:06:20|2071.25|2063.55|2071.58|2063.88|2071.63|2063.93|2071.07|2063.37|26
1652839590000|2022-05-18 02:06:30|2071.59|2063.89|2070.85|2063.15|2071.6|2063.9|2070.77|2063.07|27
1652839600000|2022-05-18 02:06:40|2070.83|2063.13|2070.81|2063.11|2070.83|2063.13|2070.81|2063.11|3
1652839610000|2022-05-18 02:06:50|2070.8|2063.1|2070.15|2062.45|2070.89|2063.19|2070.15|2062.45|17
1652839620000|2022-05-18 02:07:00|2070.14|2062.44|2069.45|2061.75|2070.36|2062.66|2069.45|2061.75|26
1652839630000|2022-05-18 02:07:10|2069.41|2061.71|2069.42|2061.72|2069.83|2062.13|2069.26|2061.56|36
1652839640000|2022-05-18 02:07:20|2069.41|2061.71|2069.88|2062.18|2070.33|2062.63|2069.41|2061.71|30
1652839650000|2022-05-18 02:07:30|2069.94|2062.24|2069.9|2062.2|2070.01|2062.31|2069.61|2061.91|33
1652839660000|2022-05-18 02:07:40|2069.89|2062.19|2070.05|2062.35|2070.05|2062.35|2069.82|2062.12|31
1652839670000|2022-05-18 02:07:50|2070.04|2062.34|2070.55|2062.85|2070.55|2062.85|2069.97|2062.27|34
1652839680000|2022-05-18 02:08:00|2070.49|2062.79|2070.34|2062.64|2070.49|2062.79|2070.23|2062.53|32
1652839690000|2022-05-18 02:08:10|2070.32|2062.62|2070.37|2062.67|2070.54|2062.84|2070.27|2062.57|33
1652839700000|2022-05-18 02:08:20|2070.32|2062.62|2070.5|2062.8|2070.54|2062.84|2070.31|2062.61|28
1652839710000|2022-05-18 02:08:30|2070.51|2062.81|2070.41|2062.71|2070.51|2062.81|2070.19|2062.49|29
1652839720000|2022-05-18 02:08:40|2070.48|2062.78|2069.87|2062.17|2070.52|2062.82|2069.84|2062.14|30
1652839730000|2022-05-18 02:08:50|2069.9|2062.2|2069.62|2061.92|2069.9|2062.2|2069.62|2061.92|24
1652839740000|2022-05-18 02:09:00|2069.8|2062.1|2070.21|2062.51|2070.31|2062.61|2069.68|2061.98|34
1652839750000|2022-05-18 02:09:10|2070.16|2062.46|2070.02|2062.32|2070.53|2062.83|2070.02|2062.32|37
1652839760000|2022-05-18 02:09:20|2070.06|2062.36|2070.1|2062.4|2070.14|2062.44|2069.94|2062.24|24
1652839770000|2022-05-18 02:09:30|2070.09|2062.39|2070.09|2062.39|2070.14|2062.44|2070.05|2062.35|18
1652839780000|2022-05-18 02:09:40|2070.12|2062.42|2070.01|2062.31|2070.23|2062.53|2069.93|2062.23|18
1652839790000|2022-05-18 02:09:50|2070|2062.3|2070.18|2062.48|2070.22|2062.52|2069.98|2062.28|27
1652839800000|2022-05-18 02:10:00|2070.17|2062.47|2070.38|2062.68|2070.38|2062.68|2070.06|2062.36|28
1652839810000|2022-05-18 02:10:10|2070.37|2062.67|2070.67|2062.97|2070.72|2063.02|2069.93|2062.23|23
1652839820000|2022-05-18 02:10:20|2070.6|2062.9|2070.66|2062.96|2070.73|2063.03|2070.6|2062.9|24
1652839830000|2022-05-18 02:10:30|2070.69|2062.99|2070.49|2062.79|2070.69|2062.99|2070.34|2062.64|31
1652839840000|2022-05-18 02:10:40|2070.52|2062.82|2070.52|2062.82|2070.66|2062.96|2070.47|2062.77|24
1652839850000|2022-05-18 02:10:50|2070.47|2062.77|2070.72|2063.02|2070.79|2063.09|2070.43|2062.73|27
1652839860000|2022-05-18 02:11:00|2070.63|2062.93|2070.64|2062.94|2070.94|2063.24|2070.51|2062.81|29
1652839870000|2022-05-18 02:11:10|2070.65|2062.95|2070.95|2063.25|2071.06|2063.36|2070.65|2062.95|31
1652839880000|2022-05-18 02:11:20|2070.92|2063.22|2071.05|2063.35|2071.3|2063.6|2070.89|2063.19|33
1652839890000|2022-05-18 02:11:30|2070.98|2063.28|2071.08|2063.38|2071.11|2063.41|2070.86|2063.16|32
1652839900000|2022-05-18 02:11:40|2071.01|2063.31|2070.96|2063.26|2071.1|2063.4|2070.86|2063.16|21
1652839910000|2022-05-18 02:11:50|2070.86|2063.16|2070.63|2062.93|2071.04|2063.34|2070.25|2062.55|28
1652839920000|2022-05-18 02:12:00|2070.59|2062.89|2070.62|2062.92|2070.85|2063.15|2070.48|2062.78|30
1652839930000|2022-05-18 02:12:10|2070.63|2062.93|2070.68|2062.98|2070.87|2063.17|2070.63|2062.93|27
1652839940000|2022-05-18 02:12:20|2070.69|2062.99|2071.1|2063.4|2071.33|2063.63|2070.69|2062.99|31
1652839950000|2022-05-18 02:12:30|2071.06|2063.36|2071.19|2063.49|2071.3|2063.6|2070.93|2063.23|26
1652839960000|2022-05-18 02:12:40|2071.1|2063.4|2071.36|2063.66|2071.42|2063.72|2071.05|2063.35|24
1652839970000|2022-05-18 02:12:50|2071.31|2063.61|2071.29|2063.59|2071.43|2063.73|2071.29|2063.59|21
1652839980000|2022-05-18 02:13:00|2071.35|2063.65|2071.47|2063.77|2071.48|2063.78|2071.06|2063.36|26
1652839990000|2022-05-18 02:13:10|2071.48|2063.78|2071.46|2063.76|2071.6|2063.9|2071.43|2063.73|20
1652840000000|2022-05-18 02:13:20|2071.45|2063.75|2071.44|2063.74|2071.48|2063.78|2071.34|2063.64|20
1652840010000|2022-05-18 02:13:30|2071.46|2063.76|2071.45|2063.75|2071.56|2063.86|2071.11|2063.41|26
1652840020000|2022-05-18 02:13:40|2071.47|2063.77|2071.26|2063.56|2071.52|2063.82|2071.11|2063.41|21
1652840030000|2022-05-18 02:13:50|2071.3|2063.6|2071.02|2063.32|2071.37|2063.67|2070.74|2063.04|29
1652840040000|2022-05-18 02:14:00|2071.07|2063.37|2071.12|2063.42|2071.36|2063.66|2070.89|2063.19|29
1652840050000|2022-05-18 02:14:10|2071.15|2063.45|2069.34|2061.64|2071.15|2063.45|2069.29|2061.59|29
1652840060000|2022-05-18 02:14:20|2069.12|2061.42|2068.98|2061.28|2069.55|2061.85|2068.97|2061.27|32
1652840070000|2022-05-18 02:14:30|2069.21|2061.51|2067.79|2060.09|2069.21|2061.51|2067.78|2060.08|32
1652840080000|2022-05-18 02:14:40|2067.74|2060.04|2068.87|2061.17|2068.94|2061.24|2067.58|2059.88|35
1652840090000|2022-05-18 02:14:50|2068.86|2061.16|2068.6|2060.9|2068.89|2061.19|2068.54|2060.84|29
1652840100000|2022-05-18 02:15:00|2068.58|2060.88|2069.11|2061.41|2069.13|2061.43|2068.26|2060.56|33
1652840110000|2022-05-18 02:15:10|2069.01|2061.31|2069.13|2061.43|2069.21|2061.51|2069.01|2061.31|32
1652840120000|2022-05-18 02:15:20|2069.11|2061.41|2068.63|2060.93|2069.14|2061.44|2068.13|2060.43|34
1652840130000|2022-05-18 02:15:30|2068.62|2060.92|2068.65|2060.95|2068.7|2061|2068.53|2060.83|27
1652840140000|2022-05-18 02:15:40|2068.6|2060.9|2069|2061.3|2069|2061.3|2068.6|2060.9|33
1652840150000|2022-05-18 02:15:50|2068.99|2061.29|2069.45|2061.75|2069.59|2061.89|2068.91|2061.21|31
1652840160000|2022-05-18 02:16:00|2069.47|2061.77|2068.82|2061.12|2069.48|2061.78|2068.53|2060.83|33
1652840170000|2022-05-18 02:16:10|2068.51|2060.81|2067.61|2059.91|2068.51|2060.81|2067.61|2059.91|36
1652840180000|2022-05-18 02:16:20|2067.57|2059.87|2066.54|2058.84|2067.66|2059.96|2066.54|2058.84|35
1652840190000|2022-05-18 02:16:30|2066.68|2058.98|2066.4|2058.7|2066.9|2059.2|2066.4|2058.7|14
1652840200000|2022-05-18 02:16:40|2066.39|2058.69|2066.51|2058.81|2066.64|2058.94|2066.36|2058.66|33
1652840210000|2022-05-18 02:16:50|2066.47|2058.77|2066.53|2058.83|2066.53|2058.83|2066.36|2058.66|31
1652840220000|2022-05-18 02:17:00|2066.46|2058.76|2066.29|2058.59|2066.46|2058.76|2066.01|2058.31|38
1652840230000|2022-05-18 02:17:10|2066.33|2058.63|2066.83|2059.13|2067.1|2059.4|2066.25|2058.55|31
1652840240000|2022-05-18 02:17:20|2066.85|2059.15|2067.64|2059.94|2067.86|2060.16|2066.85|2059.15|31
1652840250000|2022-05-18 02:17:30|2067.59|2059.89|2066.39|2058.69|2067.68|2059.98|2066.25|2058.55|30
1652840260000|2022-05-18 02:17:40|2066.37|2058.67|2066.63|2058.93|2066.81|2059.11|2066.37|2058.67|35
1652840270000|2022-05-18 02:17:50|2066.56|2058.86|2066.55|2058.85|2066.93|2059.23|2066.5|2058.8|33
1652840280000|2022-05-18 02:18:00|2066.62|2058.92|2066.48|2058.78|2066.73|2059.03|2066.35|2058.65|35
1652840290000|2022-05-18 02:18:10|2066.43|2058.73|2066.69|2058.99|2066.8|2059.1|2066.06|2058.36|34
1652840300000|2022-05-18 02:18:20|2066.74|2059.04|2068.25|2060.55|2068.45|2060.75|2066.67|2058.97|29
1652840310000|2022-05-18 02:18:30|2068.26|2060.56|2068.23|2060.53|2068.34|2060.64|2068.14|2060.44|18
1652840320000|2022-05-18 02:18:40|2068.26|2060.56|2067.15|2059.45|2068.31|2060.61|2067.08|2059.38|33
1652840330000|2022-05-18 02:18:50|2067.19|2059.49|2067.21|2059.51|2067.22|2059.52|2067.11|2059.41|21
1652840340000|2022-05-18 02:19:00|2067.25|2059.55|2067.39|2059.69|2067.52|2059.82|2067.13|2059.43|27
1652840350000|2022-05-18 02:19:10|2067.38|2059.68|2068.48|2060.78|2068.55|2060.85|2067.3|2059.6|27
1652840360000|2022-05-18 02:19:20|2068.46|2060.76|2067.47|2059.77|2068.51|2060.81|2067.4|2059.7|31
1652840370000|2022-05-18 02:19:30|2067.43|2059.73|2067.89|2060.19|2067.89|2060.19|2067.43|2059.73|29
1652840380000|2022-05-18 02:19:40|2067.66|2059.96|2067.48|2059.78|2067.9|2060.2|2067.41|2059.71|20
1652840390000|2022-05-18 02:19:50|2067.47|2059.77|2068.75|2061.05|2068.75|2061.05|2067.32|2059.62|20
1652840400000|2022-05-18 02:20:00|2068.73|2061.03|2067.9|2060.2|2068.79|2061.09|2067.59|2059.89|34
1652840410000|2022-05-18 02:20:10|2067.95|2060.25|2068|2060.3|2068.1|2060.4|2067.84|2060.14|31
1652840420000|2022-05-18 02:20:20|2068.01|2060.31|2067.99|2060.29|2068.1|2060.4|2067.82|2060.12|23
1652840430000|2022-05-18 02:20:30|2068.1|2060.4|2067.89|2060.19|2068.1|2060.4|2067.75|2060.05|31
1652840440000|2022-05-18 02:20:40|2067.95|2060.25|2068.76|2061.06|2068.8|2061.1|2067.91|2060.21|29
1652840450000|2022-05-18 02:20:50|2068.82|2061.12|2069.75|2062.05|2069.79|2062.09|2068.72|2061.02|29
1652840460000|2022-05-18 02:21:00|2070.02|2062.32|2069.58|2061.88|2070.02|2062.32|2069.13|2061.43|37
1652840470000|2022-05-18 02:21:10|2069.57|2061.87|2069.76|2062.06|2069.77|2062.07|2069.11|2061.41|34
1652840480000|2022-05-18 02:21:20|2069.68|2061.98|2070.65|2062.95|2070.65|2062.95|2069.61|2061.91|30
1652840490000|2022-05-18 02:21:30|2070.62|2062.92|2070.13|2062.43|2070.89|2063.19|2070.13|2062.43|34
1652840500000|2022-05-18 02:21:40|2070.3|2062.6|2070.54|2062.84|2070.55|2062.85|2070.3|2062.6|16
1652840510000|2022-05-18 02:21:50|2070.47|2062.77|2070.04|2062.34|2070.58|2062.88|2069.64|2061.94|27
1652840520000|2022-05-18 02:22:00|2070.2|2062.5|2070.83|2063.13|2070.86|2063.16|2070.2|2062.5|24
1652840530000|2022-05-18 02:22:10|2070.73|2063.03|2070.65|2062.95|2070.8|2063.1|2070.57|2062.87|30
1652840540000|2022-05-18 02:22:20|2070.7|2063|2071.5|2063.8|2071.56|2063.86|2070.53|2062.83|27
1652840550000|2022-05-18 02:22:30|2071.53|2063.83|2071.52|2063.82|2071.59|2063.89|2071.14|2063.44|30
1652840560000|2022-05-18 02:22:40|2071.6|2063.9|2071.72|2064.02|2071.84|2064.14|2071.52|2063.82|20
1652840570000|2022-05-18 02:22:50|2071.73|2064.03|2069.21|2061.51|2071.73|2064.03|2068.65|2060.95|38
1652840580000|2022-05-18 02:23:00|2069.07|2061.37|2068.15|2060.45|2069.14|2061.44|2068.15|2060.45|33
1652840590000|2022-05-18 02:23:10|2067.97|2060.27|2067.32|2059.62|2068.2|2060.5|2067.02|2059.32|34
1652840600000|2022-05-18 02:23:20|2067.12|2059.42|2068.29|2060.59|2068.44|2060.74|2066.8|2059.1|31
1652840610000|2022-05-18 02:23:30|2068.14|2060.44|2068.34|2060.64|2068.36|2060.66|2067.59|2059.89|33
1652840620000|2022-05-18 02:23:40|2068.36|2060.66|2068.45|2060.75|2068.52|2060.82|2068.15|2060.45|25
1652840630000|2022-05-18 02:23:50|2068.51|2060.81|2069.29|2061.59|2069.32|2061.62|2068.33|2060.63|30
1652840640000|2022-05-18 02:24:00|2069.27|2061.57|2069.5|2061.8|2069.5|2061.8|2069.27|2061.57|29
1652840650000|2022-05-18 02:24:10|2069.51|2061.81|2068.59|2060.89|2069.73|2062.03|2068.26|2060.56|34
1652840660000|2022-05-18 02:24:20|2068.63|2060.93|2069.45|2061.75|2069.58|2061.88|2068.6|2060.9|36
1652840670000|2022-05-18 02:24:30|2069.41|2061.71|2069.47|2061.77|2069.48|2061.78|2069.34|2061.64|21
1652840680000|2022-05-18 02:24:40|2069.48|2061.78|2068.63|2060.93|2069.49|2061.79|2068.28|2060.58|34
1652840690000|2022-05-18 02:24:50|2068.6|2060.9|2068.99|2061.29|2069.12|2061.42|2068.41|2060.71|25
1652840700000|2022-05-18 02:25:00|2068.89|2061.19|2068.84|2061.14|2069.1|2061.4|2068.34|2060.64|35
1652840710000|2022-05-18 02:25:10|2068.75|2061.05|2068.65|2060.95|2069.09|2061.39|2068.26|2060.56|38
1652840720000|2022-05-18 02:25:20|2068.66|2060.96|2068.1|2060.4|2068.67|2060.97|2067.97|2060.27|36
1652840730000|2022-05-18 02:25:30|2068.06|2060.36|2068.02|2060.32|2068.21|2060.51|2067.79|2060.09|32
1652840740000|2022-05-18 02:25:40|2068.03|2060.33|2068.02|2060.32|2068.11|2060.41|2067.96|2060.26|28
1652840750000|2022-05-18 02:25:50|2068.04|2060.34|2068.1|2060.4|2068.23|2060.53|2067.99|2060.29|26
1652840760000|2022-05-18 02:26:00|2068.03|2060.33|2067.98|2060.28|2068.18|2060.48|2067.77|2060.07|21
1652840770000|2022-05-18 02:26:10|2068.02|2060.32|2068.1|2060.4|2068.17|2060.47|2068.02|2060.32|29
1652840780000|2022-05-18 02:26:20|2068.07|2060.37|2068.39|2060.69|2068.72|2061.02|2068.06|2060.36|31
1652840790000|2022-05-18 02:26:30|2068.4|2060.7|2067.97|2060.27|2068.41|2060.71|2067.97|2060.27|22
1652840800000|2022-05-18 02:26:40|2068.12|2060.42|2068.1|2060.4|2068.24|2060.54|2068.02|2060.32|19
1652840810000|2022-05-18 02:26:50|2068.09|2060.39|2068.05|2060.35|2068.09|2060.39|2068.03|2060.33|6
1652840820000|2022-05-18 02:27:00|2068.2|2060.5|2068.15|2060.45|2068.66|2060.96|2067.97|2060.27|23
1652840830000|2022-05-18 02:27:10|2068.2|2060.5|2068.31|2060.61|2068.55|2060.85|2068.14|2060.44|24
1652840840000|2022-05-18 02:27:20|2068.29|2060.59|2068.44|2060.74|2068.56|2060.86|2068.21|2060.51|29
1652840850000|2022-05-18 02:27:30|2068.46|2060.76|2068.57|2060.87|2068.57|2060.87|2068.46|2060.76|11
1652840860000|2022-05-18 02:27:40|2068.49|2060.79|2068.39|2060.69|2068.49|2060.79|2068.29|2060.59|11
1652840870000|2022-05-18 02:27:50|2068.4|2060.7|2068.74|2061.04|2069.28|2061.58|2068.4|2060.7|32
1652840880000|2022-05-18 02:28:00|2068.76|2061.06|2069.03|2061.33|2069.11|2061.41|2068.76|2061.06|34
1652840890000|2022-05-18 02:28:10|2069.06|2061.36|2069.56|2061.86|2069.57|2061.87|2068.47|2060.77|32
1652840900000|2022-05-18 02:28:20|2069.57|2061.87|2070.74|2063.04|2071|2063.3|2069.57|2061.87|36
1652840910000|2022-05-18 02:28:30|2070.76|2063.06|2070.76|2063.06|2070.98|2063.28|2070.65|2062.95|32
1652840920000|2022-05-18 02:28:40|2070.83|2063.13|2070.84|2063.14|2070.98|2063.28|2070.77|2063.07|26
1652840930000|2022-05-18 02:28:50|2070.57|2062.87|2068.28|2060.58|2070.57|2062.87|2067.55|2059.85|39
1652840940000|2022-05-18 02:29:00|2068.37|2060.67|2068.28|2060.58|2068.43|2060.73|2067.98|2060.28|32
1652840950000|2022-05-18 02:29:10|2068.42|2060.72|2068.09|2060.39|2069.06|2061.36|2068.08|2060.38|37
1652840960000|2022-05-18 02:29:20|2068.12|2060.42|2068.84|2061.14|2068.94|2061.24|2068.05|2060.35|35
1652840970000|2022-05-18 02:29:30|2068.77|2061.07|2068.67|2060.97|2068.78|2061.08|2068.36|2060.66|29
1652840980000|2022-05-18 02:29:40|2068.68|2060.98|2069.36|2061.66|2069.38|2061.68|2068.62|2060.92|32
1652840990000|2022-05-18 02:29:50|2069.35|2061.65|2069.34|2061.64|2069.39|2061.69|2069.01|2061.31|16
1652841000000|2022-05-18 02:30:00|2069.3|2061.6|2068.88|2061.18|2069.53|2061.83|2068.64|2060.94|34
1652841010000|2022-05-18 02:30:10|2068.89|2061.19|2068.89|2061.19|2069.03|2061.33|2068.79|2061.09|28
1652841020000|2022-05-18 02:30:20|2068.85|2061.15|2068.99|2061.29|2069.09|2061.39|2068.79|2061.09|28
1652841030000|2022-05-18 02:30:30|2068.92|2061.22|2068.21|2060.51|2068.98|2061.28|2068.11|2060.41|33
1652841040000|2022-05-18 02:30:40|2068.23|2060.53|2068.14|2060.44|2068.24|2060.54|2067.99|2060.29|21
1652841050000|2022-05-18 02:30:50|2068.07|2060.37|2067.82|2060.12|2068.15|2060.45|2067.66|2059.96|30
1652841060000|2022-05-18 02:31:00|2068.05|2060.35|2067.48|2059.78|2068.35|2060.65|2067.05|2059.35|34
1652841070000|2022-05-18 02:31:10|2067.47|2059.77|2067.4|2059.7|2067.88|2060.18|2066.99|2059.29|30
1652841080000|2022-05-18 02:31:20|2066.98|2059.28|2067.35|2059.65|2067.88|2060.18|2066.96|2059.26|16
1652841090000|2022-05-18 02:31:30|2067.34|2059.64|2066.86|2059.16|2067.88|2060.18|2066.86|2059.16|16
1652841100000|2022-05-18 02:31:40|2066.46|2058.76|2065.85|2058.15|2066.73|2059.03|2065.85|2058.15|22
1652841110000|2022-05-18 02:31:50|2065.58|2057.88|2064.64|2056.94|2065.84|2058.14|2064.26|2056.56|35
1652841120000|2022-05-18 02:32:00|2064.26|2056.56|2064.25|2056.55|2064.93|2057.23|2064.05|2056.35|36
1652841130000|2022-05-18 02:32:10|2064.03|2056.33|2061.7|2054|2064.43|2056.73|2061.69|2053.99|32
1652841140000|2022-05-18 02:32:20|2061.88|2054.18|2061.89|2054.19|2062.03|2054.33|2061.59|2053.89|34
1652841150000|2022-05-18 02:32:30|2061.82|2054.12|2062.69|2054.99|2062.89|2055.19|2061.62|2053.92|33
1652841160000|2022-05-18 02:32:40|2062.77|2055.07|2063.59|2055.89|2063.91|2056.21|2062.66|2054.96|39
1652841170000|2022-05-18 02:32:50|2063.65|2055.95|2063.28|2055.58|2063.82|2056.12|2063.28|2055.58|34
1652841180000|2022-05-18 02:33:00|2063.38|2055.68|2063.94|2056.24|2064.13|2056.43|2063.27|2055.57|39
1652841190000|2022-05-18 02:33:10|2063.89|2056.19|2064.57|2056.87|2064.57|2056.87|2063.49|2055.79|37
1652841200000|2022-05-18 02:33:20|2064.56|2056.86|2064.73|2057.03|2064.96|2057.26|2064.12|2056.42|33
1652841210000|2022-05-18 02:33:30|2064.7|2057|2064.96|2057.26|2065.05|2057.35|2064.68|2056.98|27
1652841220000|2022-05-18 02:33:40|2064.95|2057.25|2064.77|2057.07|2065.11|2057.41|2064.77|2057.07|26
1652841230000|2022-05-18 02:33:50|2064.79|2057.09|2065.02|2057.32|2065.05|2057.35|2064.7|2057|24
1652841240000|2022-05-18 02:34:00|2064.96|2057.26|2065.11|2057.41|2065.13|2057.43|2064.96|2057.26|25
1652841250000|2022-05-18 02:34:10|2065.13|2057.43|2065.08|2057.38|2065.3|2057.6|2065.01|2057.31|32
1652841260000|2022-05-18 02:34:20|2064.82|2057.12|2064.51|2056.81|2064.82|2057.12|2064.2|2056.5|23
1652841270000|2022-05-18 02:34:30|2064.53|2056.83|2064.1|2056.4|2064.53|2056.83|2063.87|2056.17|20
1652841280000|2022-05-18 02:34:40|2064.09|2056.39|2064.71|2057.01|2064.71|2057.01|2064.08|2056.38|32
1652841290000|2022-05-18 02:34:50|2064.77|2057.07|2064.73|2057.03|2064.77|2057.07|2064.48|2056.78|26
1652841300000|2022-05-18 02:35:00|2064.72|2057.02|2065.3|2057.6|2065.33|2057.63|2064.7|2057|34
1652841310000|2022-05-18 02:35:10|2065.29|2057.59|2064.99|2057.29|2065.29|2057.59|2064.93|2057.23|19
1652841320000|2022-05-18 02:35:20|2065|2057.3|2064.92|2057.22|2065.01|2057.31|2064.87|2057.17|18
1652841330000|2022-05-18 02:35:30|2064.91|2057.21|2065.21|2057.51|2065.24|2057.54|2064.91|2057.21|10
1652841340000|2022-05-18 02:35:40|2065.24|2057.54|2065.23|2057.53|2065.34|2057.64|2064.87|2057.17|23
1652841350000|2022-05-18 02:35:50|2065.26|2057.56|2065.07|2057.37|2065.26|2057.56|2064.91|2057.21|27
1652841360000|2022-05-18 02:36:00|2065.05|2057.35|2064.97|2057.27|2065.1|2057.4|2064.83|2057.13|31
1652841370000|2022-05-18 02:36:10|2064.98|2057.28|2064.97|2057.27|2065.19|2057.49|2064.87|2057.17|31
1652841380000|2022-05-18 02:36:20|2065.19|2057.49|2064.44|2056.74|2065.19|2057.49|2064.27|2056.57|27
1652841390000|2022-05-18 02:36:30|2064.35|2056.65|2064.41|2056.71|2064.48|2056.78|2064.15|2056.45|20
1652841400000|2022-05-18 02:36:40|2064.58|2056.88|2064.74|2057.04|2064.84|2057.14|2064.24|2056.54|29
1652841410000|2022-05-18 02:36:50|2064.75|2057.05|2065.06|2057.36|2065.19|2057.49|2064.71|2057.01|34
1652841420000|2022-05-18 02:37:00|2065.07|2057.37|2064.86|2057.16|2065.07|2057.37|2064.78|2057.08|22
1652841430000|2022-05-18 02:37:10|2064.89|2057.19|2065.34|2057.64|2065.34|2057.64|2064.75|2057.05|29
1652841440000|2022-05-18 02:37:20|2065.37|2057.67|2066.02|2058.32|2066.27|2058.57|2065.37|2057.67|33
1652841450000|2022-05-18 02:37:30|2065.94|2058.24|2065.86|2058.16|2066.02|2058.32|2065.79|2058.09|32
1652841460000|2022-05-18 02:37:40|2065.78|2058.08|2066.36|2058.66|2066.38|2058.68|2065.72|2058.02|35
1652841470000|2022-05-18 02:37:50|2066.35|2058.65|2065.17|2057.47|2066.38|2058.68|2064.91|2057.21|29
1652841480000|2022-05-18 02:38:00|2065.09|2057.39|2065.22|2057.52|2065.22|2057.52|2065.02|2057.32|24
1652841490000|2022-05-18 02:38:10|2065.23|2057.53|2065.79|2058.09|2066.06|2058.36|2065.23|2057.53|33
1652841500000|2022-05-18 02:38:20|2065.33|2057.63|2064.63|2056.93|2065.38|2057.68|2064.53|2056.83|31
1652841510000|2022-05-18 02:38:30|2064.64|2056.94|2064.47|2056.77|2064.66|2056.96|2064.41|2056.71|13
1652841520000|2022-05-18 02:38:40|2064.58|2056.88|2064.47|2056.77|2064.74|2057.04|2064.41|2056.71|23
1652841530000|2022-05-18 02:38:50|2064.74|2057.04|2064.74|2057.04|2064.74|2057.04|2064.65|2056.95|12
1652841540000|2022-05-18 02:39:00|2064.7|2057|2064.12|2056.42|2064.74|2057.04|2064.08|2056.38|14
1652841550000|2022-05-18 02:39:10|2064.33|2056.63|2063.61|2055.91|2064.33|2056.63|2063.56|2055.86|24
1652841560000|2022-05-18 02:39:20|2063.7|2056|2064.59|2056.89|2064.59|2056.89|2063.58|2055.88|28
1652841570000|2022-05-18 02:39:30|2064.56|2056.86|2064.63|2056.93|2064.69|2056.99|2064.53|2056.83|31
1652841580000|2022-05-18 02:39:40|2064.64|2056.94|2064.64|2056.94|2064.7|2057|2064.58|2056.88|22
1652841590000|2022-05-18 02:39:50|2064.65|2056.95|2064.61|2056.91|2064.75|2057.05|2064.59|2056.89|22
1652841600000|2022-05-18 02:40:00|2064.65|2056.95|2065.41|2057.71|2065.55|2057.85|2064.54|2056.84|34
1652841610000|2022-05-18 02:40:10|2065.48|2057.78|2065.77|2058.07|2065.96|2058.26|2065.48|2057.78|32
1652841620000|2022-05-18 02:40:20|2065.79|2058.09|2065.8|2058.1|2065.9|2058.2|2065.75|2058.05|21
1652841630000|2022-05-18 02:40:30|2065.82|2058.12|2066.14|2058.44|2066.14|2058.44|2065.73|2058.03|24
1652841640000|2022-05-18 02:40:40|2065.95|2058.25|2066.14|2058.44|2066.3|2058.6|2065.87|2058.17|27
1652841650000|2022-05-18 02:40:50|2066.17|2058.47|2065.71|2058.01|2066.17|2058.47|2065.48|2057.78|30
1652841660000|2022-05-18 02:41:00|2065.73|2058.03|2065.54|2057.84|2065.8|2058.1|2065.54|2057.84|24
1652841670000|2022-05-18 02:41:10|2065.5|2057.8|2065.16|2057.46|2065.51|2057.81|2064.9|2057.2|33
1652841680000|2022-05-18 02:41:20|2065.18|2057.48|2065.15|2057.45|2065.28|2057.58|2065.04|2057.34|25
1652841690000|2022-05-18 02:41:30|2065.28|2057.58|2066.1|2058.4|2066.14|2058.44|2065.05|2057.35|27
1652841700000|2022-05-18 02:41:40|2066.05|2058.35|2065.83|2058.13|2066.4|2058.7|2065.83|2058.13|37
1652841710000|2022-05-18 02:41:50|2065.99|2058.29|2066.51|2058.81|2066.76|2059.06|2065.81|2058.11|30
1652841720000|2022-05-18 02:42:00|2066.45|2058.75|2066.65|2058.95|2066.73|2059.03|2066.33|2058.63|27
1652841730000|2022-05-18 02:42:10|2066.68|2058.98|2066.61|2058.91|2066.73|2059.03|2066.37|2058.67|30
1652841740000|2022-05-18 02:42:20|2066.6|2058.9|2067.08|2059.38|2067.09|2059.39|2066.6|2058.9|27
1652841750000|2022-05-18 02:42:30|2067.09|2059.39|2067.03|2059.33|2067.19|2059.49|2067.03|2059.33|25
1652841760000|2022-05-18 02:42:40|2067.02|2059.32|2067.19|2059.49|2067.29|2059.59|2067.02|2059.32|24
1652841770000|2022-05-18 02:42:50|2067.2|2059.5|2067.31|2059.61|2067.5|2059.8|2067.01|2059.31|31
1652841780000|2022-05-18 02:43:00|2067.32|2059.62|2069.08|2061.38|2069.08|2061.38|2067.32|2059.62|34
1652841790000|2022-05-18 02:43:10|2068.99|2061.29|2070.21|2062.51|2070.24|2062.54|2068.97|2061.27|35
1652841800000|2022-05-18 02:43:20|2070.18|2062.48|2070.23|2062.53|2070.34|2062.64|2069.99|2062.29|35
1652841810000|2022-05-18 02:43:30|2070.24|2062.54|2070.7|2063|2070.73|2063.03|2070.21|2062.51|29
1652841820000|2022-05-18 02:43:40|2070.47|2062.77|2070.56|2062.86|2070.65|2062.95|2070.28|2062.58|29
1652841830000|2022-05-18 02:43:50|2070.63|2062.93|2071.16|2063.46|2071.28|2063.58|2070.63|2062.93|28
1652841840000|2022-05-18 02:44:00|2071.18|2063.48|2070.53|2062.83|2071.3|2063.6|2070.53|2062.83|33
1652841850000|2022-05-18 02:44:10|2070.74|2063.04|2070.69|2062.99|2070.82|2063.12|2070.68|2062.98|24
1652841860000|2022-05-18 02:44:20|2070.47|2062.77|2070.26|2062.56|2070.47|2062.77|2070.02|2062.32|28
1652841870000|2022-05-18 02:44:30|2070.3|2062.6|2071.17|2063.47|2071.17|2063.47|2070.11|2062.41|34
1652841880000|2022-05-18 02:44:40|2071.3|2063.6|2071.08|2063.38|2071.32|2063.62|2071.05|2063.35|30
1652841890000|2022-05-18 02:44:50|2071.21|2063.51|2070.8|2063.1|2071.22|2063.52|2070.75|2063.05|20
1652841900000|2022-05-18 02:45:00|2070.68|2062.98|2070.58|2062.88|2071.06|2063.36|2070.53|2062.83|31
1652841910000|2022-05-18 02:45:10|2070.6|2062.9|2071.02|2063.32|2071.29|2063.59|2070.6|2062.9|32
1652841920000|2022-05-18 02:45:20|2071.06|2063.36|2071.01|2063.31|2071.29|2063.59|2070.93|2063.23|35
1652841930000|2022-05-18 02:45:30|2071.04|2063.34|2071.1|2063.4|2071.2|2063.5|2070.85|2063.15|32
1652841940000|2022-05-18 02:45:40|2071.17|2063.47|2070.59|2062.89|2071.2|2063.5|2070.59|2062.89|33
1652841950000|2022-05-18 02:45:50|2070.63|2062.93|2070.47|2062.77|2070.7|2063|2070.42|2062.72|25
1652841960000|2022-05-18 02:46:00|2070.49|2062.79|2070.68|2062.98|2070.71|2063.01|2070.49|2062.79|11
1652841970000|2022-05-18 02:46:10|2070.71|2063.01|2070.27|2062.57|2070.71|2063.01|2070.22|2062.52|24
1652841980000|2022-05-18 02:46:20|2070.32|2062.62|2070.27|2062.57|2070.51|2062.81|2070.24|2062.54|19
1652841990000|2022-05-18 02:46:30|2070.32|2062.62|2070.33|2062.63|2070.42|2062.72|2070.22|2062.52|18
1652842000000|2022-05-18 02:46:40|2070.28|2062.58|2070.69|2062.99|2070.81|2063.11|2070.28|2062.58|24
1652842010000|2022-05-18 02:46:50|2070.71|2063.01|2070.75|2063.05|2070.88|2063.18|2070.71|2063.01|24
1652842020000|2022-05-18 02:47:00|2070.9|2063.2|2070.1|2062.4|2070.9|2063.2|2069.98|2062.28|26
1652842030000|2022-05-18 02:47:10|2069.96|2062.26|2069.28|2061.58|2069.97|2062.27|2068.81|2061.11|30
1652842040000|2022-05-18 02:47:20|2069.15|2061.45|2068.95|2061.25|2069.28|2061.58|2068.49|2060.79|25
1652842050000|2022-05-18 02:47:30|2068.96|2061.26|2068.99|2061.29|2069.02|2061.32|2068.93|2061.23|19
1652842060000|2022-05-18 02:47:40|2068.98|2061.28|2069.06|2061.36|2069.1|2061.4|2068.97|2061.27|20
1652842070000|2022-05-18 02:47:50|2069.07|2061.37|2069.03|2061.33|2069.07|2061.37|2069.01|2061.31|9
1652842080000|2022-05-18 02:48:00|2069.01|2061.31|2067.92|2060.22|2069.03|2061.33|2067.92|2060.22|19
1652842090000|2022-05-18 02:48:10|2067.9|2060.2|2068.02|2060.32|2068.06|2060.36|2067.84|2060.14|11
1652842100000|2022-05-18 02:48:20|2068.13|2060.43|2067.85|2060.15|2068.19|2060.49|2067.85|2060.15|17
1652842110000|2022-05-18 02:48:30|2068.18|2060.48|2068.05|2060.35|2068.18|2060.48|2067.85|2060.15|19
1652842120000|2022-05-18 02:48:40|2068.09|2060.39|2068.66|2060.96|2068.71|2061.01|2068.09|2060.39|23
1652842130000|2022-05-18 02:48:50|2068.73|2061.03|2069.19|2061.49|2069.34|2061.64|2068.71|2061.01|24
1652842140000|2022-05-18 02:49:00|2069.34|2061.64|2069.92|2062.22|2070.18|2062.48|2069.29|2061.59|36
1652842150000|2022-05-18 02:49:10|2069.93|2062.23|2069.93|2062.23|2070.01|2062.31|2069.75|2062.05|20
1652842160000|2022-05-18 02:49:20|2070.01|2062.31|2069.94|2062.24|2070.04|2062.34|2069.94|2062.24|18
1652842170000|2022-05-18 02:49:30|2069.84|2062.14|2069.75|2062.05|2070|2062.3|2069.75|2062.05|31
1652842180000|2022-05-18 02:49:40|2069.89|2062.19|2070.28|2062.58|2070.39|2062.69|2069.89|2062.19|31
1652842190000|2022-05-18 02:49:50|2070.38|2062.68|2071.32|2063.62|2071.33|2063.63|2070.38|2062.68|25
1652842200000|2022-05-18 02:50:00|2071.19|2063.49|2071.4|2063.7|2071.57|2063.87|2071.19|2063.49|28
1652842210000|2022-05-18 02:50:10|2071.26|2063.56|2070.55|2062.85|2071.52|2063.82|2070.53|2062.83|30
1652842220000|2022-05-18 02:50:20|2070.53|2062.83|2070.54|2062.84|2070.57|2062.87|2070.47|2062.77|8
1652842230000|2022-05-18 02:50:30|2070.56|2062.86|2070.47|2062.77|2070.84|2063.14|2070.47|2062.77|13
1652842240000|2022-05-18 02:50:40|2070.69|2062.99|2070.58|2062.88|2070.78|2063.08|2070.47|2062.77|15
1652842250000|2022-05-18 02:50:50|2070.57|2062.87|2071.02|2063.32|2071.02|2063.32|2070.55|2062.85|23
1652842260000|2022-05-18 02:51:00|2071.03|2063.33|2070.28|2062.58|2071.07|2063.37|2070.28|2062.58|26
1652842270000|2022-05-18 02:51:10|2070.22|2062.52|2069.75|2062.05|2070.22|2062.52|2069.75|2062.05|20
1652842280000|2022-05-18 02:51:20|2069.77|2062.07|2069.74|2062.04|2069.94|2062.24|2069.7|2062|17
1652842290000|2022-05-18 02:51:30|2069.94|2062.24|2069.94|2062.24|2069.94|2062.24|2069.7|2062|25
1652842300000|2022-05-18 02:51:40|2069.78|2062.08|2069.93|2062.23|2070.08|2062.38|2069.71|2062.01|29
1652842310000|2022-05-18 02:51:50|2069.94|2062.24|2069.85|2062.15|2070.11|2062.41|2069.76|2062.06|24
1652842320000|2022-05-18 02:52:00|2069.94|2062.24|2070.54|2062.84|2070.73|2063.03|2069.79|2062.09|32
1652842330000|2022-05-18 02:52:10|2070.53|2062.83|2070.92|2063.22|2071.01|2063.31|2070.34|2062.64|31
1652842340000|2022-05-18 02:52:20|2070.91|2063.21|2070.91|2063.21|2070.98|2063.28|2070.61|2062.91|18
1652842350000|2022-05-18 02:52:30|2070.88|2063.18|2070.5|2062.8|2070.97|2063.27|2070.5|2062.8|18
1652842360000|2022-05-18 02:52:40|2070.97|2063.27|2070.97|2063.27|2070.97|2063.27|2070.5|2062.8|20
1652842370000|2022-05-18 02:52:50|2070.91|2063.21|2070.52|2062.82|2070.97|2063.27|2070.31|2062.61|23
1652842380000|2022-05-18 02:53:00|2070.53|2062.83|2070.81|2063.11|2070.85|2063.15|2070.53|2062.83|18
1652842390000|2022-05-18 02:53:10|2070.82|2063.12|2070.83|2063.13|2070.94|2063.24|2070.8|2063.1|21
1652842400000|2022-05-18 02:53:20|2070.84|2063.14|2072.33|2064.63|2072.68|2064.98|2070.83|2063.13|35
1652842410000|2022-05-18 02:53:30|2072.41|2064.71|2071.71|2064.01|2072.41|2064.71|2071.51|2063.81|20
1652842420000|2022-05-18 02:53:40|2071.65|2063.95|2072.13|2064.43|2072.21|2064.51|2071.62|2063.92|25
1652842430000|2022-05-18 02:53:50|2072.16|2064.46|2072.61|2064.91|2072.66|2064.96|2072.15|2064.45|30
1652842440000|2022-05-18 02:54:00|2072.59|2064.89|2071.85|2064.15|2072.59|2064.89|2071.76|2064.06|31
1652842450000|2022-05-18 02:54:10|2071.97|2064.27|2072.5|2064.8|2072.68|2064.98|2071.86|2064.16|29
1652842460000|2022-05-18 02:54:20|2072.64|2064.94|2072.95|2065.25|2073.73|2066.03|2072.64|2064.94|31
1652842470000|2022-05-18 02:54:30|2073.22|2065.52|2073.23|2065.53|2073.39|2065.69|2072.86|2065.16|32
1652842480000|2022-05-18 02:54:40|2073.09|2065.39|2073.14|2065.44|2073.24|2065.54|2072.86|2065.16|20
1652842490000|2022-05-18 02:54:50|2073.17|2065.47|2073.19|2065.49|2073.19|2065.49|2072.71|2065.01|26
1652842500000|2022-05-18 02:55:00|2073.12|2065.42|2073.04|2065.34|2073.21|2065.51|2072.78|2065.08|31
1652842510000|2022-05-18 02:55:10|2073.14|2065.44|2073.6|2065.9|2073.6|2065.9|2072.81|2065.11|26
1652842520000|2022-05-18 02:55:20|2073.55|2065.85|2073.73|2066.03|2073.73|2066.03|2073.44|2065.74|23
1652842530000|2022-05-18 02:55:30|2073.75|2066.05|2074.29|2066.59|2074.61|2066.91|2073.75|2066.05|32
1652842540000|2022-05-18 02:55:40|2074.31|2066.61|2074.34|2066.64|2074.36|2066.66|2074.12|2066.42|32
1652842550000|2022-05-18 02:55:50|2074.39|2066.69|2074.55|2066.85|2074.64|2066.94|2074.37|2066.67|35
1652842560000|2022-05-18 02:56:00|2074.58|2066.88|2074.21|2066.51|2074.58|2066.88|2074.04|2066.34|20
1652842570000|2022-05-18 02:56:10|2074.2|2066.5|2074.15|2066.45|2074.22|2066.52|2073.84|2066.14|26
1652842580000|2022-05-18 02:56:20|2074.14|2066.44|2074.42|2066.72|2074.43|2066.73|2073.94|2066.24|20
1652842590000|2022-05-18 02:56:30|2074.43|2066.73|2074.07|2066.37|2074.46|2066.76|2074|2066.3|30
1652842600000|2022-05-18 02:56:40|2074.1|2066.4|2074.04|2066.34|2074.11|2066.41|2074.04|2066.34|9
1652842610000|2022-05-18 02:56:50|2074|2066.3|2073.5|2065.8|2074|2066.3|2073.3|2065.6|28
1652842620000|2022-05-18 02:57:00|2073.51|2065.81|2073.14|2065.44|2073.51|2065.81|2073.14|2065.44|28
1652842630000|2022-05-18 02:57:10|2073.21|2065.51|2073.41|2065.71|2073.42|2065.72|2073.05|2065.35|25
1652842640000|2022-05-18 02:57:20|2073.42|2065.72|2073.2|2065.5|2073.63|2065.93|2073.2|2065.5|28
1652842650000|2022-05-18 02:57:30|2073.15|2065.45|2072.98|2065.28|2073.4|2065.7|2072.94|2065.24|24
1652842660000|2022-05-18 02:57:40|2072.93|2065.23|2072.86|2065.16|2072.98|2065.28|2072.86|2065.16|15
1652842670000|2022-05-18 02:57:50|2072.98|2065.28|2072.85|2065.15|2072.98|2065.28|2072.85|2065.15|21
1652842680000|2022-05-18 02:58:00|2072.73|2065.03|2072.42|2064.72|2072.81|2065.11|2072.31|2064.61|31
1652842690000|2022-05-18 02:58:10|2072.49|2064.79|2072.69|2064.99|2072.69|2064.99|2072.49|2064.79|23
1652842700000|2022-05-18 02:58:20|2072.67|2064.97|2072.67|2064.97|2072.7|2065|2072.55|2064.85|23
1652842710000|2022-05-18 02:58:30|2072.64|2064.94|2072.54|2064.84|2072.69|2064.99|2072.41|2064.71|27
1652842720000|2022-05-18 02:58:40|2072.53|2064.83|2072.96|2065.26|2072.96|2065.26|2072.41|2064.71|25
1652842730000|2022-05-18 02:58:50|2072.94|2065.24|2073.73|2066.03|2073.77|2066.07|2072.94|2065.24|31
1652842740000|2022-05-18 02:59:00|2073.67|2065.97|2073.51|2065.81|2073.8|2066.1|2073.34|2065.64|22
1652842750000|2022-05-18 02:59:10|2073.6|2065.9|2073.43|2065.73|2073.61|2065.91|2073.38|2065.68|19
1652842760000|2022-05-18 02:59:20|2073.5|2065.8|2073.51|2065.81|2073.56|2065.86|2073.08|2065.38|36
1652842770000|2022-05-18 02:59:30|2073.5|2065.8|2073.51|2065.81|2073.58|2065.88|2073.4|2065.7|22
1652842780000|2022-05-18 02:59:40|2073.16|2065.46|2073.57|2065.87|2073.57|2065.87|2072.91|2065.21|29
1652842790000|2022-05-18 02:59:50|2073.6|2065.9|2073.74|2066.04|2073.98|2066.28|2073.2|2065.5|27
1652842800000|2022-05-18 03:00:00|2073.49|2065.79|2072.93|2065.23|2073.79|2066.09|2072.93|2065.23|31
1652842810000|2022-05-18 03:00:10|2072.94|2065.24|2072.66|2064.96|2073|2065.3|2072.58|2064.88|35
1652842820000|2022-05-18 03:00:20|2072.52|2064.82|2072.91|2065.21|2072.91|2065.21|2072.33|2064.63|31
1652842830000|2022-05-18 03:00:30|2073.07|2065.37|2073.3|2065.6|2073.5|2065.8|2073.01|2065.31|26
1652842840000|2022-05-18 03:00:40|2073.34|2065.64|2073.39|2065.69|2073.39|2065.69|2073.06|2065.36|29
1652842850000|2022-05-18 03:00:50|2073.38|2065.68|2073.44|2065.74|2073.44|2065.74|2073.27|2065.57|22
1652842860000|2022-05-18 03:01:00|2073.41|2065.71|2073.26|2065.56|2073.45|2065.75|2073.25|2065.55|19
1652842870000|2022-05-18 03:01:10|2073.29|2065.59|2073.96|2066.26|2074|2066.3|2073.29|2065.59|20
1652842880000|2022-05-18 03:01:20|2073.94|2066.24|2073.23|2065.53|2074.07|2066.37|2073.23|2065.53|26
1652842890000|2022-05-18 03:01:30|2073.21|2065.51|2073.7|2066|2073.7|2066|2073.04|2065.34|33
1652842900000|2022-05-18 03:01:40|2073.71|2066.01|2074.44|2066.74|2074.79|2067.09|2073.65|2065.95|37
1652842910000|2022-05-18 03:01:50|2074.43|2066.73|2074.75|2067.05|2074.75|2067.05|2074.36|2066.66|24
1652842920000|2022-05-18 03:02:00|2074.55|2066.85|2073.97|2066.27|2074.76|2067.06|2073.97|2066.27|25
1652842930000|2022-05-18 03:02:10|2073.95|2066.25|2074.12|2066.42|2074.2|2066.5|2073.95|2066.25|28
1652842940000|2022-05-18 03:02:20|2074|2066.3|2074.12|2066.42|2074.2|2066.5|2074|2066.3|23
1652842950000|2022-05-18 03:02:30|2073.99|2066.29|2073.64|2065.94|2074.25|2066.55|2073.62|2065.92|22
1652842960000|2022-05-18 03:02:40|2073.69|2065.99|2073.9|2066.2|2074.18|2066.48|2073.69|2065.99|31
1652842970000|2022-05-18 03:02:50|2073.84|2066.14|2073.83|2066.13|2073.99|2066.29|2073.65|2065.95|33
1652842980000|2022-05-18 03:03:00|2073.89|2066.19|2073.17|2065.47|2073.93|2066.23|2072.99|2065.29|35
1652842990000|2022-05-18 03:03:10|2073.19|2065.49|2072.27|2064.57|2073.22|2065.52|2072.27|2064.57|29
1652843000000|2022-05-18 03:03:20|2072.54|2064.84|2071.6|2063.9|2072.63|2064.93|2071.6|2063.9|36
1652843010000|2022-05-18 03:03:30|2071.49|2063.79|2070.63|2062.93|2071.49|2063.79|2070.57|2062.87|32
1652843020000|2022-05-18 03:03:40|2071.03|2063.33|2071.39|2063.69|2071.39|2063.69|2070.92|2063.22|33
1652843030000|2022-05-18 03:03:50|2071.23|2063.53|2071.73|2064.03|2071.74|2064.04|2071.03|2063.33|30
1652843040000|2022-05-18 03:04:00|2071.75|2064.05|2071.72|2064.02|2071.83|2064.13|2071.62|2063.92|32
1652843050000|2022-05-18 03:04:10|2071.96|2064.26|2071.94|2064.24|2072.28|2064.58|2071.8|2064.1|30
1652843060000|2022-05-18 03:04:20|2071.95|2064.25|2071.89|2064.19|2071.99|2064.29|2071.86|2064.16|16
1652843070000|2022-05-18 03:04:30|2071.88|2064.18|2071.86|2064.16|2071.92|2064.22|2071.86|2064.16|17
1652843080000|2022-05-18 03:04:40|2071.89|2064.19|2072.18|2064.48|2072.27|2064.57|2071.73|2064.03|32
1652843090000|2022-05-18 03:04:50|2072.16|2064.46|2071.79|2064.09|2072.19|2064.49|2071.79|2064.09|24
1652843100000|2022-05-18 03:05:00|2071.77|2064.07|2071.79|2064.09|2071.9|2064.2|2071.77|2064.07|19
1652843110000|2022-05-18 03:05:10|2071.78|2064.08|2071.15|2063.45|2071.84|2064.14|2071.15|2063.45|20
1652843120000|2022-05-18 03:05:20|2071.14|2063.44|2071.02|2063.32|2071.25|2063.55|2070.95|2063.25|31
1652843130000|2022-05-18 03:05:30|2071.06|2063.36|2070.25|2062.55|2071.06|2063.36|2070.25|2062.55|37
1652843140000|2022-05-18 03:05:40|2070.29|2062.59|2069.69|2061.99|2070.29|2062.59|2069.04|2061.34|39
1652843150000|2022-05-18 03:05:50|2069.75|2062.05|2069.26|2061.56|2069.75|2062.05|2068.98|2061.28|38
1652843160000|2022-05-18 03:06:00|2069.39|2061.69|2069.26|2061.56|2069.44|2061.74|2069.22|2061.52|30
1652843170000|2022-05-18 03:06:10|2069.15|2061.45|2069.52|2061.82|2069.85|2062.15|2069.14|2061.44|35
1652843180000|2022-05-18 03:06:20|2069.59|2061.89|2069.22|2061.52|2069.81|2062.11|2069.19|2061.49|27
1652843190000|2022-05-18 03:06:30|2069.19|2061.49|2069.2|2061.5|2069.63|2061.93|2069.16|2061.46|32
1652843200000|2022-05-18 03:06:40|2069.21|2061.51|2069.05|2061.35|2069.23|2061.53|2069.02|2061.32|23
1652843210000|2022-05-18 03:06:50|2069.04|2061.34|2068.9|2061.2|2069.06|2061.36|2068.9|2061.2|24
1652843220000|2022-05-18 03:07:00|2068.91|2061.21|2069.8|2062.1|2069.8|2062.1|2068.91|2061.21|21
1652843230000|2022-05-18 03:07:10|2069.9|2062.2|2070.18|2062.48|2070.39|2062.69|2069.9|2062.2|29
1652843240000|2022-05-18 03:07:20|2070.29|2062.59|2072.14|2064.44|2072.14|2064.44|2070.29|2062.59|36
1652843250000|2022-05-18 03:07:30|2072.17|2064.47|2071.38|2063.68|2072.17|2064.47|2071.08|2063.38|35
1652843260000|2022-05-18 03:07:40|2071.33|2063.63|2071.77|2064.07|2071.77|2064.07|2071.07|2063.37|27
1652843270000|2022-05-18 03:07:50|2071.56|2063.86|2072.06|2064.36|2072.12|2064.42|2071.56|2063.86|30
1652843280000|2022-05-18 03:08:00|2072.07|2064.37|2072.01|2064.31|2072.27|2064.57|2070.77|2063.07|34
1652843290000|2022-05-18 03:08:10|2071.99|2064.29|2072.24|2064.54|2072.35|2064.65|2071.91|2064.21|31
1652843300000|2022-05-18 03:08:20|2072.1|2064.4|2072.55|2064.85|2073.13|2065.43|2072.08|2064.38|31
1652843310000|2022-05-18 03:08:30|2072.6|2064.9|2073.48|2065.78|2073.53|2065.83|2072.6|2064.9|24
1652843320000|2022-05-18 03:08:40|2073.66|2065.96|2072.65|2064.95|2074.14|2066.44|2072.41|2064.71|31
1652843330000|2022-05-18 03:08:50|2072.54|2064.84|2072.44|2064.74|2072.63|2064.93|2072.27|2064.57|37
1652843340000|2022-05-18 03:09:00|2072.4|2064.7|2072.38|2064.68|2072.52|2064.82|2072.28|2064.58|19
1652843350000|2022-05-18 03:09:10|2072.48|2064.78|2072.4|2064.7|2072.64|2064.94|2072.22|2064.52|33
1652843360000|2022-05-18 03:09:20|2072.41|2064.71|2072.33|2064.63|2072.62|2064.92|2072.28|2064.58|27
1652843370000|2022-05-18 03:09:30|2072.32|2064.62|2072.35|2064.65|2072.49|2064.79|2072.27|2064.57|24
1652843380000|2022-05-18 03:09:40|2072.45|2064.75|2072.33|2064.63|2072.49|2064.79|2072.27|2064.57|17
1652843390000|2022-05-18 03:09:50|2072.34|2064.64|2071.64|2063.94|2072.5|2064.8|2071.17|2063.47|23
1652843400000|2022-05-18 03:10:00|2071.56|2063.86|2071.69|2063.99|2071.69|2063.99|2070.91|2063.21|29
1652843410000|2022-05-18 03:10:10|2071.82|2064.12|2070.2|2062.5|2071.83|2064.13|2069.81|2062.11|35
1652843420000|2022-05-18 03:10:20|2070.01|2062.31|2068.45|2060.75|2070.01|2062.31|2068.34|2060.64|37
1652843430000|2022-05-18 03:10:30|2068.44|2060.74|2069.05|2061.35|2069.05|2061.35|2068.33|2060.63|32
1652843440000|2022-05-18 03:10:40|2068.97|2061.27|2068.36|2060.66|2068.97|2061.27|2068.19|2060.49|32
1652843450000|2022-05-18 03:10:50|2068.33|2060.63|2069.03|2061.33|2069.29|2061.59|2068.3|2060.6|34
1652843460000|2022-05-18 03:11:00|2069.05|2061.35|2069.19|2061.49|2069.19|2061.49|2068.77|2061.07|35
1652843470000|2022-05-18 03:11:10|2069.21|2061.51|2069.53|2061.83|2069.62|2061.92|2069.14|2061.44|34
1652843480000|2022-05-18 03:11:20|2069.65|2061.95|2070.27|2062.57|2070.41|2062.71|2069.65|2061.95|25
1652843490000|2022-05-18 03:11:30|2070.25|2062.55|2069.58|2061.88|2070.25|2062.55|2069.5|2061.8|28
1652843500000|2022-05-18 03:11:40|2069.62|2061.92|2069.48|2061.78|2069.73|2062.03|2069.32|2061.62|31
1652843510000|2022-05-18 03:11:50|2069.42|2061.72|2069.6|2061.9|2069.79|2062.09|2069.39|2061.69|30
1652843520000|2022-05-18 03:12:00|2069.39|2061.69|2068.82|2061.12|2069.49|2061.79|2068.61|2060.91|33
1652843530000|2022-05-18 03:12:10|2068.85|2061.15|2068.8|2061.1|2068.88|2061.18|2068.6|2060.9|27
1652843540000|2022-05-18 03:12:20|2068.63|2060.93|2068.31|2060.61|2068.72|2061.02|2068.31|2060.61|28
1652843550000|2022-05-18 03:12:30|2068.4|2060.7|2067.65|2059.95|2068.51|2060.81|2067.65|2059.95|27
1652843560000|2022-05-18 03:12:40|2067.59|2059.89|2065.13|2057.43|2067.77|2060.07|2065.1|2057.4|28
1652843570000|2022-05-18 03:12:50|2065.09|2057.39|2063.44|2055.74|2065.11|2057.41|2062.99|2055.29|40
1652843580000|2022-05-18 03:13:00|2063.42|2055.72|2058.01|2050.31|2063.58|2055.88|2057.53|2049.83|40
1652843590000|2022-05-18 03:13:10|2058.52|2050.82|2058.71|2051.01|2060.72|2053.02|2058.52|2050.82|38
1652843600000|2022-05-18 03:13:20|2058.76|2051.06|2056.97|2049.27|2058.81|2051.11|2056.59|2048.89|40
1652843610000|2022-05-18 03:13:30|2057.03|2049.33|2057|2049.3|2058.22|2050.52|2056.83|2049.13|38
1652843620000|2022-05-18 03:13:40|2056.98|2049.28|2057.21|2049.51|2057.21|2049.51|2056.38|2048.68|40
1652843630000|2022-05-18 03:13:50|2057.18|2049.48|2055.6|2047.9|2057.18|2049.48|2055.3|2047.6|36
1652843640000|2022-05-18 03:14:00|2055.82|2048.12|2056.94|2049.24|2057.68|2049.98|2055.75|2048.05|39
1652843650000|2022-05-18 03:14:10|2056.92|2049.22|2056.86|2049.16|2056.92|2049.22|2055.73|2048.03|38
1652843660000|2022-05-18 03:14:20|2056.9|2049.2|2055.79|2048.09|2056.9|2049.2|2055.61|2047.91|34
1652843670000|2022-05-18 03:14:30|2055.71|2048.01|2055.45|2047.75|2055.8|2048.1|2055.41|2047.71|34
1652843680000|2022-05-18 03:14:40|2055.21|2047.51|2052.8|2045.1|2055.34|2047.64|2052.8|2045.1|34
1652843690000|2022-05-18 03:14:50|2052.6|2044.9|2052.9|2045.2|2054.13|2046.43|2052.37|2044.67|38
1652843700000|2022-05-18 03:15:00|2052.92|2045.22|2054.47|2046.77|2054.6|2046.9|2052.61|2044.91|36
1652843710000|2022-05-18 03:15:10|2054.75|2047.05|2054.85|2047.15|2055.47|2047.77|2054.27|2046.57|37
1652843720000|2022-05-18 03:15:20|2054.83|2047.13|2054.08|2046.38|2054.83|2047.13|2053.85|2046.15|36
1652843730000|2022-05-18 03:15:30|2054.1|2046.4|2052.99|2045.29|2054.36|2046.66|2052.99|2045.29|31
1652843740000|2022-05-18 03:15:40|2053.05|2045.35|2052|2044.3|2053.2|2045.5|2052|2044.3|36
1652843750000|2022-05-18 03:15:50|2051.98|2044.28|2050.03|2042.33|2052.01|2044.31|2049.79|2042.09|36
1652843760000|2022-05-18 03:16:00|2050.02|2042.32|2049.25|2041.55|2050.06|2042.36|2048.85|2041.15|38
1652843770000|2022-05-18 03:16:10|2049.42|2041.72|2050.98|2043.28|2051.01|2043.31|2049.15|2041.45|39
1652843780000|2022-05-18 03:16:20|2050.95|2043.25|2050.73|2043.03|2051.19|2043.49|2049.88|2042.18|34
1652843790000|2022-05-18 03:16:30|2050.8|2043.1|2050.92|2043.22|2051.24|2043.54|2050.38|2042.68|34
1652843800000|2022-05-18 03:16:40|2050.9|2043.2|2051.56|2043.86|2051.75|2044.05|2050.63|2042.93|34
1652843810000|2022-05-18 03:16:50|2051.42|2043.72|2052.85|2045.15|2052.85|2045.15|2051.42|2043.72|37
1652843820000|2022-05-18 03:17:00|2052.81|2045.11|2053.07|2045.37|2053.94|2046.24|2052.75|2045.05|31
1652843830000|2022-05-18 03:17:10|2052.7|2045|2053.38|2045.68|2053.38|2045.68|2052.43|2044.73|30
1652843840000|2022-05-18 03:17:20|2053.4|2045.7|2054.65|2046.95|2054.79|2047.09|2053.34|2045.64|28
1652843850000|2022-05-18 03:17:30|2054.63|2046.93|2054.55|2046.85|2054.99|2047.29|2053.95|2046.25|39
1652843860000|2022-05-18 03:17:40|2054.63|2046.93|2054.59|2046.89|2055.45|2047.75|2054.23|2046.53|39
1652843870000|2022-05-18 03:17:50|2054.64|2046.94|2054.39|2046.69|2055.1|2047.4|2054.2|2046.5|35
1652843880000|2022-05-18 03:18:00|2054.38|2046.68|2054.8|2047.1|2055.17|2047.47|2054.33|2046.63|34
1652843890000|2022-05-18 03:18:10|2054.84|2047.14|2053.76|2046.06|2055.1|2047.4|2053.6|2045.9|39
1652843900000|2022-05-18 03:18:20|2053.81|2046.11|2053.25|2045.55|2053.86|2046.16|2053.25|2045.55|34
1652843910000|2022-05-18 03:18:30|2053.16|2045.46|2052.91|2045.21|2053.33|2045.63|2052.56|2044.86|36
1652843920000|2022-05-18 03:18:40|2052.92|2045.22|2052.31|2044.61|2053.68|2045.98|2052.31|2044.61|37
1652843930000|2022-05-18 03:18:50|2051.95|2044.25|2051.77|2044.07|2052.24|2044.54|2051.66|2043.96|36
1652843940000|2022-05-18 03:19:00|2051.75|2044.05|2052.21|2044.51|2052.89|2045.19|2051.72|2044.02|38
1652843950000|2022-05-18 03:19:10|2052.06|2044.36|2053.33|2045.63|2053.63|2045.93|2052|2044.3|39
1652843960000|2022-05-18 03:19:20|2053.34|2045.64|2054.05|2046.35|2054.42|2046.72|2053.24|2045.54|30
1652843970000|2022-05-18 03:19:30|2053.96|2046.26|2054.1|2046.4|2054.34|2046.64|2053.85|2046.15|30
1652843980000|2022-05-18 03:19:40|2054.09|2046.39|2054.05|2046.35|2054.63|2046.93|2053.82|2046.12|31
1652843990000|2022-05-18 03:19:50|2053.85|2046.15|2052.95|2045.25|2054.09|2046.39|2052.95|2045.25|36
1652844000000|2022-05-18 03:20:00|2052.91|2045.21|2053.54|2045.84|2053.72|2046.02|2052.44|2044.74|36
1652844010000|2022-05-18 03:20:10|2053.55|2045.85|2054.4|2046.7|2054.63|2046.93|2053.22|2045.52|32
1652844020000|2022-05-18 03:20:20|2053.98|2046.28|2054.3|2046.6|2054.32|2046.62|2052.58|2044.88|37
1652844030000|2022-05-18 03:20:30|2054.45|2046.75|2053.32|2045.62|2054.66|2046.96|2052.94|2045.24|36
1652844040000|2022-05-18 03:20:40|2053.39|2045.69|2052.6|2044.9|2053.73|2046.03|2052.6|2044.9|36
1652844050000|2022-05-18 03:20:50|2052.76|2045.06|2053.01|2045.31|2053.2|2045.5|2052.76|2045.06|35
1652844060000|2022-05-18 03:21:00|2053|2045.3|2052.92|2045.22|2053.04|2045.34|2052.74|2045.04|34
1652844070000|2022-05-18 03:21:10|2052.93|2045.23|2052.57|2044.87|2053.02|2045.32|2052.2|2044.5|36
1652844080000|2022-05-18 03:21:20|2052.7|2045|2052.59|2044.89|2052.84|2045.14|2052.31|2044.61|37
1652844090000|2022-05-18 03:21:30|2052.55|2044.85|2054.33|2046.63|2054.33|2046.63|2052.55|2044.85|32
1652844100000|2022-05-18 03:21:40|2054.2|2046.5|2054.02|2046.32|2054.51|2046.81|2053.51|2045.81|36
1652844110000|2022-05-18 03:21:50|2054.09|2046.39|2054.49|2046.79|2054.55|2046.85|2054.05|2046.35|31
1652844120000|2022-05-18 03:22:00|2054.56|2046.86|2054.36|2046.66|2055.17|2047.47|2053.75|2046.05|35
1652844130000|2022-05-18 03:22:10|2054.23|2046.53|2054.34|2046.64|2055.4|2047.7|2053.73|2046.03|37
1652844140000|2022-05-18 03:22:20|2054.36|2046.66|2053.16|2045.46|2054.4|2046.7|2053.06|2045.36|35
1652844150000|2022-05-18 03:22:30|2053.29|2045.59|2053.82|2046.12|2053.84|2046.14|2053.12|2045.42|34
1652844160000|2022-05-18 03:22:40|2053.77|2046.07|2053.27|2045.57|2054.48|2046.78|2053.11|2045.41|37
1652844170000|2022-05-18 03:22:50|2053.28|2045.58|2051.39|2043.69|2053.3|2045.6|2051.12|2043.42|30
1652844180000|2022-05-18 03:23:00|2051.18|2043.48|2052.07|2044.37|2052.07|2044.37|2051.18|2043.48|37
1652844190000|2022-05-18 03:23:10|2052.04|2044.34|2051.57|2043.87|2052.42|2044.72|2051.36|2043.66|37
1652844200000|2022-05-18 03:23:20|2051.51|2043.81|2050.37|2042.67|2051.61|2043.91|2050.37|2042.67|38
1652844210000|2022-05-18 03:23:30|2050.36|2042.66|2048.58|2040.88|2050.36|2042.66|2048.58|2040.88|38
1652844220000|2022-05-18 03:23:40|2048.59|2040.89|2048.22|2040.52|2049.08|2041.38|2047.93|2040.23|38
1652844230000|2022-05-18 03:23:50|2048.2|2040.5|2045.49|2037.79|2048.6|2040.9|2045.49|2037.79|38
1652844240000|2022-05-18 03:24:00|2045.47|2037.77|2045.6|2037.9|2047.39|2039.69|2045.36|2037.66|39
1652844250000|2022-05-18 03:24:10|2045.52|2037.82|2045.47|2037.77|2047.27|2039.57|2045.26|2037.56|38
1652844260000|2022-05-18 03:24:20|2045.44|2037.74|2045.62|2037.92|2045.79|2038.09|2044.83|2037.13|31
1652844270000|2022-05-18 03:24:30|2045.82|2038.12|2047.8|2040.1|2048.11|2040.41|2045.66|2037.96|35
1652844280000|2022-05-18 03:24:40|2048.07|2040.37|2047.22|2039.52|2048.6|2040.9|2046.87|2039.17|40
1652844290000|2022-05-18 03:24:50|2047.15|2039.45|2046.17|2038.47|2047.51|2039.81|2045.71|2038.01|38
1652844300000|2022-05-18 03:25:00|2046.26|2038.56|2046.73|2039.03|2046.95|2039.25|2045.86|2038.16|38
1652844310000|2022-05-18 03:25:10|2046.69|2038.99|2046.65|2038.95|2047.73|2040.03|2046.21|2038.51|37
1652844320000|2022-05-18 03:25:20|2046.62|2038.92|2047.28|2039.58|2047.59|2039.89|2046.39|2038.69|37
1652844330000|2022-05-18 03:25:30|2047.25|2039.55|2046.26|2038.56|2047.32|2039.62|2045.91|2038.21|39
1652844340000|2022-05-18 03:25:40|2046.29|2038.59|2045.95|2038.25|2046.29|2038.59|2045.25|2037.55|35
1652844350000|2022-05-18 03:25:50|2046.01|2038.31|2045.79|2038.09|2047.05|2039.35|2045.79|2038.09|35
1652844360000|2022-05-18 03:26:00|2045.75|2038.05|2045.53|2037.83|2045.8|2038.1|2045.18|2037.48|36
1652844370000|2022-05-18 03:26:10|2045.49|2037.79|2044.26|2036.56|2045.49|2037.79|2043.95|2036.25|37
1652844380000|2022-05-18 03:26:20|2044.27|2036.57|2044.46|2036.76|2045.12|2037.42|2043.78|2036.08|37
1652844390000|2022-05-18 03:26:30|2044.4|2036.7|2046.29|2038.59|2046.37|2038.67|2044.33|2036.63|35
1652844400000|2022-05-18 03:26:40|2046.3|2038.6|2048.25|2040.55|2048.25|2040.55|2046.3|2038.6|38
1652844410000|2022-05-18 03:26:50|2048.35|2040.65|2050.11|2042.41|2050.11|2042.41|2048.35|2040.65|39
1652844420000|2022-05-18 03:27:00|2050.13|2042.43|2049.5|2041.8|2050.16|2042.46|2048.16|2040.46|36
1652844430000|2022-05-18 03:27:10|2049.42|2041.72|2049|2041.3|2049.68|2041.98|2048.94|2041.24|39
1652844440000|2022-05-18 03:27:20|2048.98|2041.28|2049.13|2041.43|2049.2|2041.5|2048.88|2041.18|34
1652844450000|2022-05-18 03:27:30|2049.09|2041.39|2049.39|2041.69|2049.51|2041.81|2049.09|2041.39|35
1652844460000|2022-05-18 03:27:40|2049.3|2041.6|2049.66|2041.96|2049.88|2042.18|2048.79|2041.09|34
1652844470000|2022-05-18 03:27:50|2049.59|2041.89|2050.26|2042.56|2050.42|2042.72|2049.54|2041.84|33
1652844480000|2022-05-18 03:28:00|2050.29|2042.59|2049.64|2041.94|2050.94|2043.24|2049.57|2041.87|37
1652844490000|2022-05-18 03:28:10|2049.68|2041.98|2050.13|2042.43|2050.38|2042.68|2049.68|2041.98|36
1652844500000|2022-05-18 03:28:20|2050.12|2042.42|2049.56|2041.86|2050.12|2042.42|2049.32|2041.62|38
1652844510000|2022-05-18 03:28:30|2049.68|2041.98|2049.35|2041.65|2049.72|2042.02|2048.79|2041.09|32
1652844520000|2022-05-18 03:28:40|2049.48|2041.78|2050.09|2042.39|2050.2|2042.5|2049.42|2041.72|31
1652844530000|2022-05-18 03:28:50|2050.15|2042.45|2050.15|2042.45|2050.17|2042.47|2049.92|2042.22|23
1652844540000|2022-05-18 03:29:00|2050.16|2042.46|2049.31|2041.61|2050.16|2042.46|2049.31|2041.61|32
1652844550000|2022-05-18 03:29:10|2049.26|2041.56|2049.16|2041.46|2049.56|2041.86|2049.16|2041.46|30
1652844560000|2022-05-18 03:29:20|2049.19|2041.49|2048.59|2040.89|2049.19|2041.49|2048.32|2040.62|25
1652844570000|2022-05-18 03:29:30|2048.57|2040.87|2047.9|2040.2|2048.63|2040.93|2047.77|2040.07|28
1652844580000|2022-05-18 03:29:40|2048.02|2040.32|2048.66|2040.96|2048.68|2040.98|2047.87|2040.17|35
1652844590000|2022-05-18 03:29:50|2048.67|2040.97|2049.33|2041.63|2049.38|2041.68|2048.66|2040.96|24
1652844600000|2022-05-18 03:30:00|2049.34|2041.64|2049.44|2041.74|2049.44|2041.74|2048.72|2041.02|36
1652844610000|2022-05-18 03:30:10|2049.46|2041.76|2049.69|2041.99|2049.74|2042.04|2049.08|2041.38|35
1652844620000|2022-05-18 03:30:20|2049.74|2042.04|2050.53|2042.83|2050.53|2042.83|2049.51|2041.81|33
1652844630000|2022-05-18 03:30:30|2050.65|2042.95|2050.16|2042.46|2050.65|2042.95|2049.78|2042.08|35
1652844640000|2022-05-18 03:30:40|2050.17|2042.47|2050.63|2042.93|2051.16|2043.46|2050.09|2042.39|36
1652844650000|2022-05-18 03:30:50|2050.61|2042.91|2051.19|2043.49|2051.27|2043.57|2050.58|2042.88|28
1652844660000|2022-05-18 03:31:00|2051.13|2043.43|2051.97|2044.27|2051.97|2044.27|2051.09|2043.39|33
1652844670000|2022-05-18 03:31:10|2051.95|2044.25|2052.67|2044.97|2052.67|2044.97|2051.94|2044.24|30
1652844680000|2022-05-18 03:31:20|2052.37|2044.67|2052.05|2044.35|2052.61|2044.91|2051.91|2044.21|33
1652844690000|2022-05-18 03:31:30|2052.15|2044.45|2052.16|2044.46|2052.53|2044.83|2052.06|2044.36|31
1652844700000|2022-05-18 03:31:40|2052|2044.3|2051.56|2043.86|2052.43|2044.73|2051.25|2043.55|36
1652844710000|2022-05-18 03:31:50|2051.48|2043.78|2051.41|2043.71|2051.54|2043.84|2051.19|2043.49|35
1652844720000|2022-05-18 03:32:00|2051.42|2043.72|2049.68|2041.98|2051.42|2043.72|2049.68|2041.98|37
1652844730000|2022-05-18 03:32:10|2049.83|2042.13|2049.12|2041.42|2049.86|2042.16|2048.91|2041.21|34
1652844740000|2022-05-18 03:32:20|2049.14|2041.44|2048.79|2041.09|2049.16|2041.46|2048.7|2041|29
1652844750000|2022-05-18 03:32:30|2048.78|2041.08|2047.72|2040.02|2048.78|2041.08|2047.39|2039.69|33
1652844760000|2022-05-18 03:32:40|2047.91|2040.21|2048.91|2041.21|2048.98|2041.28|2047.88|2040.18|37
1652844770000|2022-05-18 03:32:50|2048.83|2041.13|2048.97|2041.27|2049.01|2041.31|2048.75|2041.05|28
1652844780000|2022-05-18 03:33:00|2048.89|2041.19|2048.65|2040.95|2049.11|2041.41|2048.3|2040.6|35
1652844790000|2022-05-18 03:33:10|2048.66|2040.96|2048.19|2040.49|2048.66|2040.96|2047.99|2040.29|29
1652844800000|2022-05-18 03:33:20|2048.07|2040.37|2048.36|2040.66|2048.58|2040.88|2048.05|2040.35|31
1652844810000|2022-05-18 03:33:30|2048.37|2040.67|2048.66|2040.96|2048.95|2041.25|2048.37|2040.67|35
1652844820000|2022-05-18 03:33:40|2048.65|2040.95|2048.73|2041.03|2048.83|2041.13|2048.56|2040.86|33
1652844830000|2022-05-18 03:33:50|2048.86|2041.16|2049|2041.3|2049.03|2041.33|2048.86|2041.16|31
1652844840000|2022-05-18 03:34:00|2049.02|2041.32|2049.65|2041.95|2049.87|2042.17|2048.99|2041.29|28
1652844850000|2022-05-18 03:34:10|2049.81|2042.11|2049.43|2041.73|2050.15|2042.45|2049.38|2041.68|36
1652844860000|2022-05-18 03:34:20|2049.47|2041.77|2049.44|2041.74|2049.93|2042.23|2049.24|2041.54|34
1652844870000|2022-05-18 03:34:30|2049.4|2041.7|2049.73|2042.03|2049.73|2042.03|2049.28|2041.58|36
1652844880000|2022-05-18 03:34:40|2049.61|2041.91|2049.81|2042.11|2049.81|2042.11|2049.47|2041.77|16
1652844890000|2022-05-18 03:34:50|2049.78|2042.08|2049.8|2042.1|2049.85|2042.15|2049.75|2042.05|12
1652844900000|2022-05-18 03:35:00|2049.79|2042.09|2050.75|2043.05|2050.75|2043.05|2048.73|2041.03|29
1652844910000|2022-05-18 03:35:10|2050.47|2042.77|2050.59|2042.89|2050.59|2042.89|2050.03|2042.33|33
1652844920000|2022-05-18 03:35:20|2050.55|2042.85|2050.53|2042.83|2050.6|2042.9|2050.38|2042.68|27
1652844930000|2022-05-18 03:35:30|2050.47|2042.77|2050.22|2042.52|2050.58|2042.88|2050.16|2042.46|15
1652844940000|2022-05-18 03:35:40|2050.14|2042.44|2050|2042.3|2050.44|2042.74|2050|2042.3|31
1652844950000|2022-05-18 03:35:50|2050.23|2042.53|2050.78|2043.08|2050.79|2043.09|2050.23|2042.53|34
1652844960000|2022-05-18 03:36:00|2050.76|2043.06|2049.97|2042.27|2050.85|2043.15|2049.86|2042.16|12
1652844970000|2022-05-18 03:36:10|2049.59|2041.89|2049.46|2041.76|2049.61|2041.91|2049.22|2041.52|32
1652844980000|2022-05-18 03:36:20|2049.49|2041.79|2049.39|2041.69|2049.49|2041.79|2049.16|2041.46|25
1652844990000|2022-05-18 03:36:30|2049.31|2041.61|2048.82|2041.12|2049.32|2041.62|2048.81|2041.11|18
1652845000000|2022-05-18 03:36:40|2048.77|2041.07|2048.83|2041.13|2048.91|2041.21|2048.65|2040.95|24
1652845010000|2022-05-18 03:36:50|2048.79|2041.09|2048.59|2040.89|2048.84|2041.14|2048.56|2040.86|24
1652845020000|2022-05-18 03:37:00|2048.73|2041.03|2046.86|2039.16|2048.77|2041.07|2046.86|2039.16|22
1652845030000|2022-05-18 03:37:10|2046.85|2039.15|2046.96|2039.26|2047.37|2039.67|2046.7|2039|24
1652845040000|2022-05-18 03:37:20|2045.47|2037.77|2044.84|2037.14|2045.92|2038.22|2044.57|2036.87|34
1652845050000|2022-05-18 03:37:30|2044.85|2037.15|2044.72|2037.02|2044.85|2037.15|2044.6|2036.9|33
1652845060000|2022-05-18 03:37:40|2044.83|2037.13|2044.29|2036.59|2044.83|2037.13|2043.99|2036.29|34
1652845070000|2022-05-18 03:37:50|2044.28|2036.58|2044.13|2036.43|2044.33|2036.63|2043.7|2036|36
1652845080000|2022-05-18 03:38:00|2044.11|2036.41|2043.1|2035.4|2044.17|2036.47|2042.85|2035.15|36
1652845090000|2022-05-18 03:38:10|2043.73|2036.03|2041.08|2033.38|2043.73|2036.03|2041.08|2033.38|39
1652845100000|2022-05-18 03:38:20|2041.17|2033.47|2041.95|2034.25|2042.02|2034.32|2040.18|2032.48|38
1652845110000|2022-05-18 03:38:30|2041.98|2034.28|2041.76|2034.06|2042.07|2034.37|2041.51|2033.81|35
1652845120000|2022-05-18 03:38:40|2041.77|2034.07|2040.7|2033|2041.85|2034.15|2040.46|2032.76|36
1652845130000|2022-05-18 03:38:50|2040.66|2032.96|2042.13|2034.43|2042.13|2034.43|2040.66|2032.96|35
1652845140000|2022-05-18 03:39:00|2042.18|2034.48|2045.19|2037.49|2045.19|2037.49|2042.18|2034.48|38
1652845150000|2022-05-18 03:39:10|2045.21|2037.51|2046.93|2039.23|2046.95|2039.25|2045.21|2037.51|36
1652845160000|2022-05-18 03:39:20|2046.95|2039.25|2047.17|2039.47|2047.18|2039.48|2045.6|2037.9|39
1652845170000|2022-05-18 03:39:30|2047.28|2039.58|2046.12|2038.42|2047.32|2039.62|2046.08|2038.38|38
1652845180000|2022-05-18 03:39:40|2046.19|2038.49|2046.91|2039.21|2046.91|2039.21|2045.8|2038.1|39
1652845190000|2022-05-18 03:39:50|2046.97|2039.27|2047.62|2039.92|2048.13|2040.43|2046.91|2039.21|37
1652845200000|2022-05-18 03:40:00|2047.83|2040.13|2046.98|2039.28|2048.22|2040.52|2046.69|2038.99|40
1652845210000|2022-05-18 03:40:10|2047.11|2039.41|2045.79|2038.09|2047.16|2039.46|2045.66|2037.96|37
1652845220000|2022-05-18 03:40:20|2045.8|2038.1|2045.77|2038.07|2045.84|2038.14|2045.22|2037.52|34
1652845230000|2022-05-18 03:40:30|2045.85|2038.15|2045.6|2037.9|2045.97|2038.27|2045.55|2037.85|34
1652845240000|2022-05-18 03:40:40|2045.67|2037.97|2045.56|2037.86|2045.85|2038.15|2045.37|2037.67|39
1652845250000|2022-05-18 03:40:50|2045.58|2037.88|2045.78|2038.08|2045.78|2038.08|2045.51|2037.81|27
1652845260000|2022-05-18 03:41:00|2045.74|2038.04|2045.45|2037.75|2045.85|2038.15|2045.23|2037.53|36
1652845270000|2022-05-18 03:41:10|2045.43|2037.73|2045.67|2037.97|2046.57|2038.87|2045.38|2037.68|34
1652845280000|2022-05-18 03:41:20|2045.72|2038.02|2045.3|2037.6|2045.78|2038.08|2045.26|2037.56|35
1652845290000|2022-05-18 03:41:30|2045.34|2037.64|2045.27|2037.57|2045.38|2037.68|2045.08|2037.38|17
1652845300000|2022-05-18 03:41:40|2045.13|2037.43|2045.01|2037.31|2045.37|2037.67|2044.9|2037.2|36
1652845310000|2022-05-18 03:41:50|2044.81|2037.11|2042.8|2035.1|2045.04|2037.34|2042.58|2034.88|39
1652845320000|2022-05-18 03:42:00|2042.72|2035.02|2043.99|2036.29|2044.28|2036.58|2042.71|2035.01|36
1652845330000|2022-05-18 03:42:10|2043.79|2036.09|2043.1|2035.4|2043.79|2036.09|2043.03|2035.33|37
1652845340000|2022-05-18 03:42:20|2043.13|2035.43|2044.09|2036.39|2044.22|2036.52|2043.08|2035.38|34
1652845350000|2022-05-18 03:42:30|2043.65|2035.95|2043.96|2036.26|2044.03|2036.33|2043.22|2035.52|32
1652845360000|2022-05-18 03:42:40|2043.92|2036.22|2044.65|2036.95|2044.75|2037.05|2043.73|2036.03|36
1652845370000|2022-05-18 03:42:50|2044.67|2036.97|2040.89|2033.19|2044.74|2037.04|2040.89|2033.19|34
1652845380000|2022-05-18 03:43:00|2040.67|2032.97|2041.66|2033.96|2041.79|2034.09|2040.24|2032.54|37
1652845390000|2022-05-18 03:43:10|2041.71|2034.01|2043.1|2035.4|2043.43|2035.73|2041.71|2034.01|38
1652845400000|2022-05-18 03:43:20|2043.16|2035.46|2043.7|2036|2043.79|2036.09|2043.16|2035.46|34
1652845410000|2022-05-18 03:43:30|2043.72|2036.02|2042.81|2035.11|2043.72|2036.02|2042.81|2035.11|29
1652845420000|2022-05-18 03:43:40|2042.84|2035.14|2043.19|2035.49|2043.25|2035.55|2042.79|2035.09|26
1652845430000|2022-05-18 03:43:50|2043.12|2035.42|2044.31|2036.61|2044.31|2036.61|2043.12|2035.42|33
1652845440000|2022-05-18 03:44:00|2044.17|2036.47|2041.54|2033.84|2044.79|2037.09|2041.54|2033.84|38
1652845450000|2022-05-18 03:44:10|2041.05|2033.35|2041.02|2033.32|2041.54|2033.84|2040.78|2033.08|38
1652845460000|2022-05-18 03:44:20|2041.03|2033.33|2041.1|2033.4|2041.84|2034.14|2040.86|2033.16|37
1652845470000|2022-05-18 03:44:30|2041.26|2033.56|2042|2034.3|2042.03|2034.33|2041.11|2033.41|32
1652845480000|2022-05-18 03:44:40|2042.03|2034.33|2041.74|2034.04|2042.17|2034.47|2041.72|2034.02|33
1652845490000|2022-05-18 03:44:50|2041.93|2034.23|2042.44|2034.74|2042.54|2034.84|2041.92|2034.22|30
1652845500000|2022-05-18 03:45:00|2042.45|2034.75|2041|2033.3|2042.89|2035.19|2040.96|2033.26|34
1652845510000|2022-05-18 03:45:10|2040.61|2032.91|2041.24|2033.54|2041.24|2033.54|2040.07|2032.37|39
1652845520000|2022-05-18 03:45:20|2041.13|2033.43|2039.98|2032.28|2041.13|2033.43|2039.57|2031.87|32
1652845530000|2022-05-18 03:45:30|2039.94|2032.24|2040.26|2032.56|2040.33|2032.63|2039.81|2032.11|27
1652845540000|2022-05-18 03:45:40|2040.2|2032.5|2040.96|2033.26|2040.96|2033.26|2039.89|2032.19|35
1652845550000|2022-05-18 03:45:50|2040.91|2033.21|2041.94|2034.24|2041.98|2034.28|2040.84|2033.14|39
1652845560000|2022-05-18 03:46:00|2041.92|2034.22|2041.99|2034.29|2041.99|2034.29|2041.84|2034.14|30
1652845570000|2022-05-18 03:46:10|2041.95|2034.25|2041.69|2033.99|2042.25|2034.55|2041.4|2033.7|35
1652845580000|2022-05-18 03:46:20|2041.71|2034.01|2042.16|2034.46|2042.18|2034.48|2041.63|2033.93|30
1652845590000|2022-05-18 03:46:30|2042.18|2034.48|2042.09|2034.39|2042.2|2034.5|2041.84|2034.14|32
1652845600000|2022-05-18 03:46:40|2042.22|2034.52|2042.05|2034.35|2042.37|2034.67|2041.84|2034.14|36
1652845610000|2022-05-18 03:46:50|2042.07|2034.37|2041.66|2033.96|2042.23|2034.53|2041.66|2033.96|22
1652845620000|2022-05-18 03:47:00|2041.69|2033.99|2041.52|2033.82|2041.92|2034.22|2041.47|2033.77|35
1652845630000|2022-05-18 03:47:10|2041.51|2033.81|2041.78|2034.08|2041.84|2034.14|2041.51|2033.81|37
1652845640000|2022-05-18 03:47:20|2041.8|2034.1|2041.87|2034.17|2041.87|2034.17|2041.24|2033.54|33
1652845650000|2022-05-18 03:47:30|2041.86|2034.16|2041.75|2034.05|2041.91|2034.21|2041.75|2034.05|32
1652845660000|2022-05-18 03:47:40|2041.7|2034|2041.72|2034.02|2041.86|2034.16|2041.65|2033.95|33
1652845670000|2022-05-18 03:47:50|2041.69|2033.99|2041.39|2033.69|2041.8|2034.1|2041.23|2033.53|32
1652845680000|2022-05-18 03:48:00|2041.42|2033.72|2041.33|2033.63|2041.43|2033.73|2041.2|2033.5|30
1652845690000|2022-05-18 03:48:10|2041.2|2033.5|2040.46|2032.76|2041.35|2033.65|2040.46|2032.76|34
1652845700000|2022-05-18 03:48:20|2040.45|2032.75|2039.97|2032.27|2040.57|2032.87|2039.45|2031.75|30
1652845710000|2022-05-18 03:48:30|2040.11|2032.41|2039.96|2032.26|2040.12|2032.42|2039.65|2031.95|37
1652845720000|2022-05-18 03:48:40|2039.93|2032.23|2040.02|2032.32|2040.06|2032.36|2039.67|2031.97|24
1652845730000|2022-05-18 03:48:50|2040.06|2032.36|2040.17|2032.47|2040.27|2032.57|2039.96|2032.26|29
1652845740000|2022-05-18 03:49:00|2040.22|2032.52|2039.81|2032.11|2040.27|2032.57|2039.68|2031.98|30
1652845750000|2022-05-18 03:49:10|2039.85|2032.15|2040.41|2032.71|2040.43|2032.73|2039.85|2032.15|28
1652845760000|2022-05-18 03:49:20|2040.51|2032.81|2040.68|2032.98|2040.88|2033.18|2040.5|2032.8|27
1652845770000|2022-05-18 03:49:30|2040.78|2033.08|2041.38|2033.68|2041.58|2033.88|2040.78|2033.08|15
1652845780000|2022-05-18 03:49:40|2040.89|2033.19|2041.67|2033.97|2042.1|2034.4|2040.89|2033.19|28
1652845790000|2022-05-18 03:49:50|2041.65|2033.95|2041.83|2034.13|2042|2034.3|2041.65|2033.95|31
1652845800000|2022-05-18 03:50:00|2041.84|2034.14|2042.06|2034.36|2042.24|2034.54|2041.25|2033.55|26
1652845810000|2022-05-18 03:50:10|2042.07|2034.37|2041.89|2034.19|2042.12|2034.42|2041.85|2034.15|31
1652845820000|2022-05-18 03:50:20|2041.9|2034.2|2042.61|2034.91|2042.61|2034.91|2041.9|2034.2|26
1652845830000|2022-05-18 03:50:30|2042.6|2034.9|2043.2|2035.5|2043.56|2035.86|2042.44|2034.74|34
1652845840000|2022-05-18 03:50:40|2043.19|2035.49|2042.19|2034.49|2043.37|2035.67|2042.13|2034.43|33
1652845850000|2022-05-18 03:50:50|2042.26|2034.56|2042.7|2035|2042.74|2035.04|2042.2|2034.5|35
1652845860000|2022-05-18 03:51:00|2042.65|2034.95|2041.75|2034.05|2042.71|2035.01|2041.26|2033.56|35
1652845870000|2022-05-18 03:51:10|2041.77|2034.07|2041.71|2034.01|2041.8|2034.1|2041.23|2033.53|33
1652845880000|2022-05-18 03:51:20|2041.63|2033.93|2042.28|2034.58|2042.28|2034.58|2041.13|2033.43|32
1652845890000|2022-05-18 03:51:30|2042.29|2034.59|2041.98|2034.28|2042.29|2034.59|2041.38|2033.68|38
1652845900000|2022-05-18 03:51:40|2041.87|2034.17|2042.14|2034.44|2042.26|2034.56|2041.87|2034.17|33
1652845910000|2022-05-18 03:51:50|2042.19|2034.49|2042.66|2034.96|2042.8|2035.1|2042.19|2034.49|32
1652845920000|2022-05-18 03:52:00|2042.77|2035.07|2042.37|2034.67|2042.8|2035.1|2042.35|2034.65|31
1652845930000|2022-05-18 03:52:10|2042.41|2034.71|2041.76|2034.06|2042.44|2034.74|2041.58|2033.88|34
1652845940000|2022-05-18 03:52:20|2041.7|2034|2041.57|2033.87|2041.78|2034.08|2041.02|2033.32|34
1652845950000|2022-05-18 03:52:30|2041.61|2033.91|2040.69|2032.99|2041.61|2033.91|2040.67|2032.97|34
1652845960000|2022-05-18 03:52:40|2040.68|2032.98|2039.69|2031.99|2040.77|2033.07|2038.97|2031.27|35
1652845970000|2022-05-18 03:52:50|2039.78|2032.08|2039.69|2031.99|2040.05|2032.35|2039.65|2031.95|30
1652845980000|2022-05-18 03:53:00|2039.73|2032.03|2040.12|2032.42|2040.29|2032.59|2039.35|2031.65|36
1652845990000|2022-05-18 03:53:10|2040.25|2032.55|2041.49|2033.79|2041.5|2033.8|2040.25|2032.55|35
1652846000000|2022-05-18 03:53:20|2041.45|2033.75|2041.75|2034.05|2041.94|2034.24|2041.45|2033.75|39
1652846010000|2022-05-18 03:53:30|2041.74|2034.04|2041.83|2034.13|2041.88|2034.18|2041.65|2033.95|29
1652846020000|2022-05-18 03:53:40|2041.84|2034.14|2041.57|2033.87|2041.84|2034.14|2041.42|2033.72|36
1652846030000|2022-05-18 03:53:50|2041.54|2033.84|2041.34|2033.64|2041.7|2034|2041.31|2033.61|31
1652846040000|2022-05-18 03:54:00|2041.54|2033.84|2040.73|2033.03|2041.61|2033.91|2040.73|2033.03|32
1652846050000|2022-05-18 03:54:10|2040.76|2033.06|2040.31|2032.61|2040.9|2033.2|2040.31|2032.61|37
1652846060000|2022-05-18 03:54:20|2040.5|2032.8|2040.23|2032.53|2040.5|2032.8|2040.19|2032.49|31
1652846070000|2022-05-18 03:54:30|2040.22|2032.52|2041.01|2033.31|2041.33|2033.63|2040.22|2032.52|37
1652846080000|2022-05-18 03:54:40|2040.95|2033.25|2040.64|2032.94|2040.95|2033.25|2040.36|2032.66|35
1652846090000|2022-05-18 03:54:50|2040.59|2032.89|2039.43|2031.73|2040.61|2032.91|2039.35|2031.65|31
1652846100000|2022-05-18 03:55:00|2039.41|2031.71|2038.71|2031.01|2039.5|2031.8|2038.2|2030.5|37
1652846110000|2022-05-18 03:55:10|2038.62|2030.92|2038.91|2031.21|2038.99|2031.29|2038.41|2030.71|33
1652846120000|2022-05-18 03:55:20|2038.93|2031.23|2038.32|2030.62|2038.94|2031.24|2038.18|2030.48|35
1652846130000|2022-05-18 03:55:30|2038.36|2030.66|2038.48|2030.78|2038.72|2031.02|2038.3|2030.6|33
1652846140000|2022-05-18 03:55:40|2038.54|2030.84|2038.54|2030.84|2038.71|2031.01|2038.22|2030.52|32
1652846150000|2022-05-18 03:55:50|2038.73|2031.03|2039.36|2031.66|2039.36|2031.66|2038.73|2031.03|34
1652846160000|2022-05-18 03:56:00|2039.41|2031.71|2039.18|2031.48|2039.47|2031.77|2038.93|2031.23|27
1652846170000|2022-05-18 03:56:10|2039.08|2031.38|2038.36|2030.66|2039.08|2031.38|2038.11|2030.41|28
1652846180000|2022-05-18 03:56:20|2038.46|2030.76|2038.33|2030.63|2038.66|2030.96|2038.26|2030.56|30
1652846190000|2022-05-18 03:56:30|2038.38|2030.68|2038.91|2031.21|2038.98|2031.28|2038.18|2030.48|33
1652846200000|2022-05-18 03:56:40|2038.9|2031.2|2039.12|2031.42|2039.57|2031.87|2038.9|2031.2|31
1652846210000|2022-05-18 03:56:50|2039.11|2031.41|2038.58|2030.88|2039.13|2031.43|2038.44|2030.74|36
1652846220000|2022-05-18 03:57:00|2038.63|2030.93|2037.86|2030.16|2038.8|2031.1|2037.21|2029.51|35
1652846230000|2022-05-18 03:57:10|2037.48|2029.78|2037.45|2029.75|2037.65|2029.95|2036.99|2029.29|27
1652846240000|2022-05-18 03:57:20|2037.44|2029.74|2037.03|2029.33|2037.86|2030.16|2036.76|2029.06|18
1652846250000|2022-05-18 03:57:30|2036.89|2029.19|2037.74|2030.04|2037.74|2030.04|2036.14|2028.44|37
1652846260000|2022-05-18 03:57:40|2037.77|2030.07|2037.48|2029.78|2038.06|2030.36|2037.2|2029.5|38
1652846270000|2022-05-18 03:57:50|2037.58|2029.88|2037.94|2030.24|2037.94|2030.24|2037.15|2029.45|36
1652846280000|2022-05-18 03:58:00|2037.71|2030.01|2038.42|2030.72|2038.42|2030.72|2037.6|2029.9|38
1652846290000|2022-05-18 03:58:10|2038.6|2030.9|2040.05|2032.35|2040.09|2032.39|2038.53|2030.83|35
1652846300000|2022-05-18 03:58:20|2039.66|2031.96|2040.21|2032.51|2040.21|2032.51|2039.23|2031.53|34
1652846310000|2022-05-18 03:58:30|2040.15|2032.45|2040.78|2033.08|2040.84|2033.14|2040.01|2032.31|36
1652846320000|2022-05-18 03:58:40|2040.77|2033.07|2040.77|2033.07|2040.88|2033.18|2040.42|2032.72|31
1652846330000|2022-05-18 03:58:50|2040.76|2033.06|2041.37|2033.67|2041.57|2033.87|2040.61|2032.91|35
1652846340000|2022-05-18 03:59:00|2041.41|2033.71|2042.06|2034.36|2042.06|2034.36|2041.03|2033.33|38
1652846350000|2022-05-18 03:59:10|2042.04|2034.34|2042.24|2034.54|2042.42|2034.72|2041.22|2033.52|34
1652846360000|2022-05-18 03:59:20|2042.16|2034.46|2042.48|2034.78|2042.77|2035.07|2042.16|2034.46|29
1652846370000|2022-05-18 03:59:30|2042.63|2034.93|2043.13|2035.43|2043.13|2035.43|2042.05|2034.35|34
1652846380000|2022-05-18 03:59:40|2042.84|2035.14|2042.01|2034.31|2043.13|2035.43|2041.93|2034.23|35
1652846390000|2022-05-18 03:59:50|2042.29|2034.59|2040.93|2033.23|2042.29|2034.59|2040.75|2033.05|33
1652846400000|2022-05-18 04:00:00|2040.85|2033.15|2038.52|2030.82|2040.85|2033.15|2038.22|2030.52|37
1652846410000|2022-05-18 04:00:10|2038.41|2030.71|2037.02|2029.32|2038.41|2030.71|2037|2029.3|35
1652846420000|2022-05-18 04:00:20|2036.99|2029.29|2036.89|2029.19|2037.31|2029.61|2035.92|2028.22|39
1652846430000|2022-05-18 04:00:30|2036.93|2029.23|2036.33|2028.63|2037.13|2029.43|2036.08|2028.38|36
1652846440000|2022-05-18 04:00:40|2036.49|2028.79|2037.34|2029.64|2037.52|2029.82|2036.49|2028.79|33
1652846450000|2022-05-18 04:00:50|2037.31|2029.61|2038.21|2030.51|2038.21|2030.51|2037.25|2029.55|24
1652846460000|2022-05-18 04:01:00|2038.22|2030.52|2039.25|2031.55|2039.72|2032.02|2038.22|2030.52|35
1652846470000|2022-05-18 04:01:10|2039.33|2031.63|2039.68|2031.98|2040.23|2032.53|2039.33|2031.63|32
1652846480000|2022-05-18 04:01:20|2039.77|2032.07|2039.91|2032.21|2040.08|2032.38|2039.34|2031.64|37
1652846490000|2022-05-18 04:01:30|2039.75|2032.05|2039.39|2031.69|2040.05|2032.35|2039.33|2031.63|33
1652846500000|2022-05-18 04:01:40|2039.43|2031.73|2038.88|2031.18|2039.47|2031.77|2038.88|2031.18|32
1652846510000|2022-05-18 04:01:50|2038.76|2031.06|2038.56|2030.86|2039.18|2031.48|2038.56|2030.86|36
1652846520000|2022-05-18 04:02:00|2038.62|2030.92|2038.86|2031.16|2039.37|2031.67|2038.55|2030.85|37
1652846530000|2022-05-18 04:02:10|2038.87|2031.17|2038.17|2030.47|2038.97|2031.27|2038.07|2030.37|35
1652846540000|2022-05-18 04:02:20|2038.18|2030.48|2038.23|2030.53|2038.45|2030.75|2037.89|2030.19|37
1652846550000|2022-05-18 04:02:30|2038.28|2030.58|2038.96|2031.26|2039.14|2031.44|2038.27|2030.57|31
1652846560000|2022-05-18 04:02:40|2038.97|2031.27|2038.45|2030.75|2039.82|2032.12|2038.42|2030.72|34
1652846570000|2022-05-18 04:02:50|2038.44|2030.74|2038.17|2030.47|2038.58|2030.88|2038.17|2030.47|33
1652846580000|2022-05-18 04:03:00|2038.1|2030.4|2039.19|2031.49|2039.19|2031.49|2037.88|2030.18|38
1652846590000|2022-05-18 04:03:10|2039.21|2031.51|2039.8|2032.1|2039.8|2032.1|2039.06|2031.36|31
1652846600000|2022-05-18 04:03:20|2039.89|2032.19|2039.39|2031.69|2039.97|2032.27|2038.88|2031.18|36
1652846610000|2022-05-18 04:03:30|2039.67|2031.97|2040|2032.3|2040.53|2032.83|2039.67|2031.97|37
1652846620000|2022-05-18 04:03:40|2040.16|2032.46|2040.37|2032.67|2040.52|2032.82|2040.13|2032.43|28
1652846630000|2022-05-18 04:03:50|2040.41|2032.71|2040.22|2032.52|2040.72|2033.02|2040.1|2032.4|33
1652846640000|2022-05-18 04:04:00|2040.27|2032.57|2039.42|2031.72|2040.27|2032.57|2039.27|2031.57|34
1652846650000|2022-05-18 04:04:10|2039.43|2031.73|2039.73|2032.03|2040.33|2032.63|2039.43|2031.73|34
1652846660000|2022-05-18 04:04:20|2039.74|2032.04|2040.67|2032.97|2040.68|2032.98|2039.63|2031.93|35
1652846670000|2022-05-18 04:04:30|2040.61|2032.91|2041.75|2034.05|2041.79|2034.09|2040.52|2032.82|29
1652846680000|2022-05-18 04:04:40|2041.53|2033.83|2041.71|2034.01|2041.87|2034.17|2041.23|2033.53|25
1652846690000|2022-05-18 04:04:50|2041.75|2034.05|2042.06|2034.36|2042.06|2034.36|2041.69|2033.99|31
1652846700000|2022-05-18 04:05:00|2042.04|2034.34|2042.65|2034.95|2042.87|2035.17|2041.86|2034.16|36
1652846710000|2022-05-18 04:05:10|2042.67|2034.97|2043.18|2035.48|2043.25|2035.55|2042.62|2034.92|36
1652846720000|2022-05-18 04:05:20|2043.19|2035.49|2043.18|2035.48|2043.75|2036.05|2042.96|2035.26|33
1652846730000|2022-05-18 04:05:30|2043.2|2035.5|2044.01|2036.31|2044.01|2036.31|2043.1|2035.4|34
1652846740000|2022-05-18 04:05:40|2044.07|2036.37|2043.94|2036.24|2044.15|2036.45|2043.45|2035.75|35
1652846750000|2022-05-18 04:05:50|2043.96|2036.26|2043.18|2035.48|2044.28|2036.58|2043.14|2035.44|29
1652846760000|2022-05-18 04:06:00|2043.14|2035.44|2044.2|2036.5|2044.43|2036.73|2042.86|2035.16|38
1652846770000|2022-05-18 04:06:10|2044.27|2036.57|2044.33|2036.63|2044.33|2036.63|2043.93|2036.23|37
1652846780000|2022-05-18 04:06:20|2044.28|2036.58|2043.55|2035.85|2044.3|2036.6|2043.54|2035.84|33
1652846790000|2022-05-18 04:06:30|2043.61|2035.91|2043.02|2035.32|2043.61|2035.91|2042.8|2035.1|35
1652846800000|2022-05-18 04:06:40|2042.73|2035.03|2042.98|2035.28|2042.98|2035.28|2042.66|2034.96|34
1652846810000|2022-05-18 04:06:50|2043.11|2035.41|2043|2035.3|2043.14|2035.44|2042.95|2035.25|23
1652846820000|2022-05-18 04:07:00|2043.07|2035.37|2043.07|2035.37|2043.08|2035.38|2042.95|2035.25|34
1652846830000|2022-05-18 04:07:10|2043.06|2035.36|2043.05|2035.35|2043.14|2035.44|2042.87|2035.17|21
1652846840000|2022-05-18 04:07:20|2043.03|2035.33|2042.33|2034.63|2043.05|2035.35|2042.29|2034.59|20
1652846850000|2022-05-18 04:07:30|2042.28|2034.58|2042.32|2034.62|2042.42|2034.72|2042.27|2034.57|30
1652846860000|2022-05-18 04:07:40|2042.31|2034.61|2043.07|2035.37|2043.07|2035.37|2041.8|2034.1|36
1652846870000|2022-05-18 04:07:50|2043.11|2035.41|2043.88|2036.18|2043.99|2036.29|2043.1|2035.4|21
1652846880000|2022-05-18 04:08:00|2043.89|2036.19|2043.81|2036.11|2043.89|2036.19|2043.32|2035.62|24
1652846890000|2022-05-18 04:08:10|2044.18|2036.48|2043.62|2035.92|2044.22|2036.52|2043.42|2035.72|29
1652846900000|2022-05-18 04:08:20|2043.65|2035.95|2043.55|2035.85|2043.66|2035.96|2043.35|2035.65|31
1652846910000|2022-05-18 04:08:30|2043.44|2035.74|2043.34|2035.64|2043.44|2035.74|2043.32|2035.62|27
1652846920000|2022-05-18 04:08:40|2043.33|2035.63|2042.54|2034.84|2043.35|2035.65|2042.54|2034.84|33
1652846930000|2022-05-18 04:08:50|2042.52|2034.82|2042.63|2034.93|2042.69|2034.99|2042.5|2034.8|29
1652846940000|2022-05-18 04:09:00|2042.61|2034.91|2042.03|2034.33|2042.64|2034.94|2042.03|2034.33|34
1652846950000|2022-05-18 04:09:10|2042.01|2034.31|2042.49|2034.79|2043.17|2035.47|2042.01|2034.31|37
1652846960000|2022-05-18 04:09:20|2042.45|2034.75|2042.55|2034.85|2042.79|2035.09|2042.43|2034.73|31
1652846970000|2022-05-18 04:09:30|2042.56|2034.86|2042.93|2035.23|2043.47|2035.77|2042.47|2034.77|31
1652846980000|2022-05-18 04:09:40|2042.8|2035.1|2043.5|2035.8|2043.71|2036.01|2042.8|2035.1|33
1652846990000|2022-05-18 04:09:50|2043.2|2035.5|2043.9|2036.2|2044.06|2036.36|2043.07|2035.37|32
1652847000000|2022-05-18 04:10:00|2043.87|2036.17|2044.11|2036.41|2044.36|2036.66|2043.87|2036.17|34
1652847010000|2022-05-18 04:10:10|2044.33|2036.63|2044.5|2036.8|2044.5|2036.8|2044.25|2036.55|23
1652847020000|2022-05-18 04:10:20|2044.39|2036.69|2044.42|2036.72|2044.5|2036.8|2044.12|2036.42|33
1652847030000|2022-05-18 04:10:30|2044.53|2036.83|2044.43|2036.73|2044.63|2036.93|2044.35|2036.65|29
1652847040000|2022-05-18 04:10:40|2044.49|2036.79|2045.29|2037.59|2045.33|2037.63|2044.35|2036.65|29
1652847050000|2022-05-18 04:10:50|2045.28|2037.58|2045.21|2037.51|2045.38|2037.68|2044.85|2037.15|29
1652847060000|2022-05-18 04:11:00|2045.18|2037.48|2045.08|2037.38|2045.95|2038.25|2045.08|2037.38|35
1652847070000|2022-05-18 04:11:10|2045.33|2037.63|2044.88|2037.18|2045.33|2037.63|2044.66|2036.96|35
1652847080000|2022-05-18 04:11:20|2044.89|2037.19|2045.7|2038|2045.91|2038.21|2044.76|2037.06|36
1652847090000|2022-05-18 04:11:30|2045.56|2037.86|2044.86|2037.16|2045.56|2037.86|2044.63|2036.93|35
1652847100000|2022-05-18 04:11:40|2044.87|2037.17|2045.52|2037.82|2045.76|2038.06|2044.85|2037.15|35
1652847110000|2022-05-18 04:11:50|2045.51|2037.81|2045|2037.3|2045.52|2037.82|2044.9|2037.2|36
1652847120000|2022-05-18 04:12:00|2044.99|2037.29|2044.55|2036.85|2045.13|2037.43|2044.55|2036.85|32
1652847130000|2022-05-18 04:12:10|2044.59|2036.89|2043.81|2036.11|2044.62|2036.92|2043.81|2036.11|29
1652847140000|2022-05-18 04:12:20|2043.98|2036.28|2043.87|2036.17|2044.16|2036.46|2043.76|2036.06|30
1652847150000|2022-05-18 04:12:30|2043.99|2036.29|2044.58|2036.88|2044.59|2036.89|2043.75|2036.05|35
1652847160000|2022-05-18 04:12:40|2044.49|2036.79|2044.31|2036.61|2044.61|2036.91|2044.22|2036.52|35
1652847170000|2022-05-18 04:12:50|2044.38|2036.68|2044.38|2036.68|2044.49|2036.79|2044.33|2036.63|29
1652847180000|2022-05-18 04:13:00|2044.39|2036.69|2043.59|2035.89|2044.39|2036.69|2043.45|2035.75|35
1652847190000|2022-05-18 04:13:10|2043.62|2035.92|2043.2|2035.5|2043.62|2035.92|2043.18|2035.48|35
1652847200000|2022-05-18 04:13:20|2043.19|2035.49|2043.18|2035.48|2043.35|2035.65|2043.09|2035.39|22
1652847210000|2022-05-18 04:13:30|2043.22|2035.52|2043.43|2035.73|2043.49|2035.79|2043|2035.3|35
1652847220000|2022-05-18 04:13:40|2043.45|2035.75|2043.96|2036.26|2044.21|2036.51|2043.34|2035.64|30
1652847230000|2022-05-18 04:13:50|2043.87|2036.17|2044.36|2036.66|2044.42|2036.72|2043.73|2036.03|31
1652847240000|2022-05-18 04:14:00|2044.35|2036.65|2044.42|2036.72|2044.44|2036.74|2044.23|2036.53|31
1652847250000|2022-05-18 04:14:10|2044.41|2036.71|2044.1|2036.4|2044.44|2036.74|2043.99|2036.29|33
1652847260000|2022-05-18 04:14:20|2044.13|2036.43|2043.51|2035.81|2044.14|2036.44|2043.49|2035.79|32
1652847270000|2022-05-18 04:14:30|2043.5|2035.8|2043.72|2036.02|2043.78|2036.08|2043.5|2035.8|16
1652847280000|2022-05-18 04:14:40|2043.75|2036.05|2043.5|2035.8|2043.77|2036.07|2043.5|2035.8|13
1652847290000|2022-05-18 04:14:50|2043.61|2035.91|2043.09|2035.39|2043.61|2035.91|2043.09|2035.39|21
1652847300000|2022-05-18 04:15:00|2043.28|2035.58|2043.86|2036.16|2043.92|2036.22|2043.09|2035.39|30
1652847310000|2022-05-18 04:15:10|2043.84|2036.14|2043.97|2036.27|2043.97|2036.27|2043.58|2035.88|30
1652847320000|2022-05-18 04:15:20|2043.87|2036.17|2044.35|2036.65|2044.44|2036.74|2043.87|2036.17|32
1652847330000|2022-05-18 04:15:30|2044.37|2036.67|2044.82|2037.12|2044.82|2037.12|2044.3|2036.6|27
1652847340000|2022-05-18 04:15:40|2044.8|2037.1|2043.42|2035.72|2044.8|2037.1|2043.24|2035.54|14
1652847350000|2022-05-18 04:15:50|2043.39|2035.69|2043.38|2035.68|2043.83|2036.13|2043.38|2035.68|28
1652847360000|2022-05-18 04:16:00|2043.37|2035.67|2043.42|2035.72|2043.48|2035.78|2043.36|2035.66|16
1652847370000|2022-05-18 04:16:10|2043.41|2035.71|2042.65|2034.95|2043.41|2035.71|2042.65|2034.95|25
1652847380000|2022-05-18 04:16:20|2042.67|2034.97|2042.44|2034.74|2042.76|2035.06|2042.38|2034.68|23
1652847390000|2022-05-18 04:16:30|2042.43|2034.73|2042.37|2034.67|2042.52|2034.82|2042.37|2034.67|23
1652847400000|2022-05-18 04:16:40|2042.31|2034.61|2042.55|2034.85|2042.69|2034.99|2042.31|2034.61|28
1652847410000|2022-05-18 04:16:50|2042.39|2034.69|2041.49|2033.79|2042.41|2034.71|2041.29|2033.59|36
1652847420000|2022-05-18 04:17:00|2041.18|2033.48|2040.39|2032.69|2041.18|2033.48|2040.39|2032.69|37
1652847430000|2022-05-18 04:17:10|2040.32|2032.62|2039.49|2031.79|2040.39|2032.69|2039.46|2031.76|33
1652847440000|2022-05-18 04:17:20|2039.47|2031.77|2039.59|2031.89|2039.69|2031.99|2039.23|2031.53|25
1652847450000|2022-05-18 04:17:30|2039.55|2031.85|2039.46|2031.76|2039.58|2031.88|2038.98|2031.28|34
1652847460000|2022-05-18 04:17:40|2039.66|2031.96|2040.43|2032.73|2040.65|2032.95|2039.66|2031.96|35
1652847470000|2022-05-18 04:17:50|2040.42|2032.72|2040.16|2032.46|2040.62|2032.92|2039.77|2032.07|39
1652847480000|2022-05-18 04:18:00|2040.22|2032.52|2039.93|2032.23|2040.32|2032.62|2039.4|2031.7|32
1652847490000|2022-05-18 04:18:10|2039.85|2032.15|2038.91|2031.21|2039.85|2032.15|2038.77|2031.07|32
1652847500000|2022-05-18 04:18:20|2038.88|2031.18|2038.73|2031.03|2039.11|2031.41|2038.63|2030.93|29
1652847510000|2022-05-18 04:18:30|2038.65|2030.95|2038.59|2030.89|2038.78|2031.08|2038.47|2030.77|33
1652847520000|2022-05-18 04:18:40|2038.58|2030.88|2038.54|2030.84|2038.87|2031.17|2038.45|2030.75|36
1652847530000|2022-05-18 04:18:50|2038.43|2030.73|2038.51|2030.81|2038.65|2030.95|2038.33|2030.63|33
1652847540000|2022-05-18 04:19:00|2038.53|2030.83|2038.24|2030.54|2039.08|2031.38|2038.24|2030.54|36
1652847550000|2022-05-18 04:19:10|2038.37|2030.67|2038.81|2031.11|2038.81|2031.11|2038.31|2030.61|32
1652847560000|2022-05-18 04:19:20|2038.75|2031.05|2038.43|2030.73|2038.76|2031.06|2038.36|2030.66|32
1652847570000|2022-05-18 04:19:30|2038.4|2030.7|2038.32|2030.62|2038.55|2030.85|2038.11|2030.41|29
1652847580000|2022-05-18 04:19:40|2038.48|2030.78|2039.1|2031.4|2039.1|2031.4|2038.14|2030.44|37
1652847590000|2022-05-18 04:19:50|2039.05|2031.35|2038.49|2030.79|2039.1|2031.4|2038.49|2030.79|34
1652847600000|2022-05-18 04:20:00|2038.53|2030.83|2039.97|2032.27|2039.97|2032.27|2038.25|2030.55|32
1652847610000|2022-05-18 04:20:10|2039.99|2032.29|2039.75|2032.05|2040.47|2032.77|2039.65|2031.95|37
1652847620000|2022-05-18 04:20:20|2039.77|2032.07|2039.96|2032.26|2039.99|2032.29|2039.61|2031.91|30
1652847630000|2022-05-18 04:20:30|2040.41|2032.71|2040.55|2032.85|2040.82|2033.12|2039.74|2032.04|40
1652847640000|2022-05-18 04:20:40|2040.69|2032.99|2040.05|2032.35|2040.96|2033.26|2040.05|2032.35|35
1652847650000|2022-05-18 04:20:50|2040.33|2032.63|2040.61|2032.91|2040.92|2033.22|2040.31|2032.61|34
1652847660000|2022-05-18 04:21:00|2040.67|2032.97|2040.87|2033.17|2040.87|2033.17|2040.56|2032.86|30
1652847670000|2022-05-18 04:21:10|2040.86|2033.16|2040.84|2033.14|2040.88|2033.18|2040.65|2032.95|23
1652847680000|2022-05-18 04:21:20|2040.87|2033.17|2041.44|2033.74|2041.66|2033.96|2040.67|2032.97|29
1652847690000|2022-05-18 04:21:30|2041.47|2033.77|2041.63|2033.93|2041.63|2033.93|2041.16|2033.46|38
1652847700000|2022-05-18 04:21:40|2041.49|2033.79|2041.76|2034.06|2042.43|2034.73|2041.49|2033.79|31
1652847710000|2022-05-18 04:21:50|2041.74|2034.04|2041.91|2034.21|2042.53|2034.83|2041.62|2033.92|35
1652847720000|2022-05-18 04:22:00|2041.82|2034.12|2041.95|2034.25|2042.09|2034.39|2041.57|2033.87|32
1652847730000|2022-05-18 04:22:10|2041.96|2034.26|2042.76|2035.06|2043.01|2035.31|2041.82|2034.12|36
1652847740000|2022-05-18 04:22:20|2042.77|2035.07|2043.09|2035.39|2043.22|2035.52|2042.7|2035|30
1652847750000|2022-05-18 04:22:30|2043.06|2035.36|2043.01|2035.31|2043.18|2035.48|2042.74|2035.04|27
1652847760000|2022-05-18 04:22:40|2043|2035.3|2041.3|2033.6|2043|2035.3|2041.18|2033.48|35
1652847770000|2022-05-18 04:22:50|2041.34|2033.64|2042.14|2034.44|2042.33|2034.63|2041.33|2033.63|30
1652847780000|2022-05-18 04:23:00|2042.16|2034.46|2042.07|2034.37|2042.75|2035.05|2042.03|2034.33|33
1652847790000|2022-05-18 04:23:10|2042.21|2034.51|2042.62|2034.92|2042.62|2034.92|2042.08|2034.38|34
1652847800000|2022-05-18 04:23:20|2042.59|2034.89|2042.38|2034.68|2042.93|2035.23|2042.07|2034.37|32
1652847810000|2022-05-18 04:23:30|2042.34|2034.64|2043.77|2036.07|2043.9|2036.2|2042.24|2034.54|36
1652847820000|2022-05-18 04:23:40|2043.78|2036.08|2043.51|2035.81|2044.05|2036.35|2043.37|2035.67|24
1652847830000|2022-05-18 04:23:50|2043.55|2035.85|2043.88|2036.18|2044.07|2036.37|2043.55|2035.85|35
1652847840000|2022-05-18 04:24:00|2043.96|2036.26|2044.09|2036.39|2044.24|2036.54|2043.8|2036.1|27
1652847850000|2022-05-18 04:24:10|2044.08|2036.38|2044.59|2036.89|2044.59|2036.89|2043.48|2035.78|36
1652847860000|2022-05-18 04:24:20|2044.61|2036.91|2044.94|2037.24|2045.08|2037.38|2044.49|2036.79|30
1652847870000|2022-05-18 04:24:30|2045.06|2037.36|2045.29|2037.59|2045.55|2037.85|2044.92|2037.22|28
1652847880000|2022-05-18 04:24:40|2045.28|2037.58|2045.94|2038.24|2046.11|2038.41|2045.28|2037.58|35
1652847890000|2022-05-18 04:24:50|2045.98|2038.28|2046.21|2038.51|2046.64|2038.94|2045.78|2038.08|34
1652847900000|2022-05-18 04:25:00|2046.13|2038.43|2045.5|2037.8|2046.2|2038.5|2045.37|2037.67|32
1652847910000|2022-05-18 04:25:10|2045.64|2037.94|2046.25|2038.55|2046.4|2038.7|2045.43|2037.73|38
1652847920000|2022-05-18 04:25:20|2046.26|2038.56|2046.51|2038.81|2046.69|2038.99|2045.85|2038.15|31
1652847930000|2022-05-18 04:25:30|2046.53|2038.83|2045.38|2037.68|2046.64|2038.94|2045.35|2037.65|24
1652847940000|2022-05-18 04:25:40|2045.39|2037.69|2044.82|2037.12|2045.43|2037.73|2044.82|2037.12|33
1652847950000|2022-05-18 04:25:50|2044.87|2037.17|2045.76|2038.06|2045.95|2038.25|2044.85|2037.15|36
1652847960000|2022-05-18 04:26:00|2045.74|2038.04|2045.58|2037.88|2045.78|2038.08|2045.3|2037.6|29
1652847970000|2022-05-18 04:26:10|2045.65|2037.95|2045.19|2037.49|2045.65|2037.95|2044.94|2037.24|32
1652847980000|2022-05-18 04:26:20|2045.2|2037.5|2045.32|2037.62|2045.35|2037.65|2045.12|2037.42|18
1652847990000|2022-05-18 04:26:30|2045.31|2037.61|2045.31|2037.61|2045.38|2037.68|2045|2037.3|27
1652848000000|2022-05-18 04:26:40|2045.3|2037.6|2045.22|2037.52|2045.37|2037.67|2045|2037.3|28
1652848010000|2022-05-18 04:26:50|2045.24|2037.54|2045.1|2037.4|2045.41|2037.71|2045.1|2037.4|26
1652848020000|2022-05-18 04:27:00|2045.03|2037.33|2046.09|2038.39|2046.15|2038.45|2045.03|2037.33|38
1652848030000|2022-05-18 04:27:10|2046.04|2038.34|2046.03|2038.33|2046.22|2038.52|2045.9|2038.2|37
1652848040000|2022-05-18 04:27:20|2046.06|2038.36|2046.14|2038.44|2046.31|2038.61|2046.01|2038.31|30
1652848050000|2022-05-18 04:27:30|2046.11|2038.41|2046.21|2038.51|2046.36|2038.66|2045.6|2037.9|33
1652848060000|2022-05-18 04:27:40|2046.36|2038.66|2046.8|2039.1|2046.81|2039.11|2046.15|2038.45|30
1652848070000|2022-05-18 04:27:50|2046.83|2039.13|2046.66|2038.96|2046.91|2039.21|2046.56|2038.86|31
1652848080000|2022-05-18 04:28:00|2046.83|2039.13|2045.59|2037.89|2046.83|2039.13|2045.59|2037.89|35
1652848090000|2022-05-18 04:28:10|2045.57|2037.87|2045.96|2038.26|2045.96|2038.26|2045.45|2037.75|30
1652848100000|2022-05-18 04:28:20|2045.95|2038.25|2044.93|2037.23|2045.98|2038.28|2044.84|2037.14|33
1652848110000|2022-05-18 04:28:30|2044.92|2037.22|2045.06|2037.36|2045.17|2037.47|2044.92|2037.22|27
1652848120000|2022-05-18 04:28:40|2045.05|2037.35|2045.51|2037.81|2045.51|2037.81|2045.05|2037.35|34
1652848130000|2022-05-18 04:28:50|2045.5|2037.8|2045.15|2037.45|2045.72|2038.02|2045.12|2037.42|26
1652848140000|2022-05-18 04:29:00|2045.14|2037.44|2043.8|2036.1|2045.18|2037.48|2043.8|2036.1|29
1652848150000|2022-05-18 04:29:10|2043.88|2036.18|2043.11|2035.41|2044.06|2036.36|2042.98|2035.28|35
1652848160000|2022-05-18 04:29:20|2043.1|2035.4|2043.65|2035.95|2043.67|2035.97|2042.92|2035.22|30
1652848170000|2022-05-18 04:29:30|2043.57|2035.87|2043.17|2035.47|2043.65|2035.95|2043.13|2035.43|34
1652848180000|2022-05-18 04:29:40|2043.19|2035.49|2043.44|2035.74|2043.6|2035.9|2043.19|2035.49|33
1652848190000|2022-05-18 04:29:50|2043.43|2035.73|2043.59|2035.89|2043.7|2036|2043.37|2035.67|35
1652848200000|2022-05-18 04:30:00|2043.55|2035.85|2043.05|2035.35|2043.79|2036.09|2043.05|2035.35|31
1652848210000|2022-05-18 04:30:10|2043.1|2035.4|2042.45|2034.75|2043.1|2035.4|2041.93|2034.23|30
1652848220000|2022-05-18 04:30:20|2042.48|2034.78|2043.41|2035.71|2043.44|2035.74|2042.48|2034.78|37
1652848230000|2022-05-18 04:30:30|2043.47|2035.77|2044.32|2036.62|2044.47|2036.77|2043.39|2035.69|33
1652848240000|2022-05-18 04:30:40|2044.35|2036.65|2044.46|2036.76|2044.64|2036.94|2044.29|2036.59|24
1652848250000|2022-05-18 04:30:50|2044.4|2036.7|2044.18|2036.48|2044.7|2037|2044.15|2036.45|29
1652848260000|2022-05-18 04:31:00|2044.17|2036.47|2044.19|2036.49|2044.21|2036.51|2043.66|2035.96|30
1652848270000|2022-05-18 04:31:10|2044.16|2036.46|2043.85|2036.15|2044.16|2036.46|2043.63|2035.93|29
1652848280000|2022-05-18 04:31:20|2043.84|2036.14|2043.87|2036.17|2043.91|2036.21|2043.69|2035.99|27
1652848290000|2022-05-18 04:31:30|2043.85|2036.15|2043.79|2036.09|2043.86|2036.16|2043.77|2036.07|21
1652848300000|2022-05-18 04:31:40|2043.82|2036.12|2043.52|2035.82|2043.82|2036.12|2043.42|2035.72|32
1652848310000|2022-05-18 04:31:50|2043.54|2035.84|2043.85|2036.15|2043.88|2036.18|2043.43|2035.73|38
1652848320000|2022-05-18 04:32:00|2043.86|2036.16|2043.23|2035.53|2043.86|2036.16|2043.23|2035.53|27
1652848330000|2022-05-18 04:32:10|2043.34|2035.64|2043.3|2035.6|2043.37|2035.67|2043.02|2035.32|31
1652848340000|2022-05-18 04:32:20|2043.28|2035.58|2043.19|2035.49|2043.37|2035.67|2043.17|2035.47|31
1652848350000|2022-05-18 04:32:30|2043.17|2035.47|2042.39|2034.69|2043.31|2035.61|2042.38|2034.68|27
1652848360000|2022-05-18 04:32:40|2042.38|2034.68|2042.09|2034.39|2042.48|2034.78|2042.09|2034.39|29
1652848370000|2022-05-18 04:32:50|2042.08|2034.38|2042.22|2034.52|2042.22|2034.52|2041.61|2033.91|30
1652848380000|2022-05-18 04:33:00|2042.28|2034.58|2041.69|2033.99|2042.28|2034.58|2041.58|2033.88|30
1652848390000|2022-05-18 04:33:10|2041.62|2033.92|2041.18|2033.48|2041.67|2033.97|2041.11|2033.41|32
1652848400000|2022-05-18 04:33:20|2041.15|2033.45|2040.51|2032.81|2041.15|2033.45|2040.5|2032.8|32
1652848410000|2022-05-18 04:33:30|2040.52|2032.82|2040.57|2032.87|2040.64|2032.94|2040.42|2032.72|26
1652848420000|2022-05-18 04:33:40|2040.48|2032.78|2039.93|2032.23|2040.6|2032.9|2039.93|2032.23|33
1652848430000|2022-05-18 04:33:50|2040.1|2032.4|2040.71|2033.01|2040.86|2033.16|2040.05|2032.35|31
1652848440000|2022-05-18 04:34:00|2040.58|2032.88|2039.74|2032.04|2040.79|2033.09|2039.74|2032.04|30
1652848450000|2022-05-18 04:34:10|2039.85|2032.15|2039.63|2031.93|2039.88|2032.18|2039.38|2031.68|32
1652848460000|2022-05-18 04:34:20|2039.61|2031.91|2040.02|2032.32|2040.02|2032.32|2039.59|2031.89|33
1652848470000|2022-05-18 04:34:30|2039.96|2032.26|2039.93|2032.23|2040.04|2032.34|2039.61|2031.91|30
1652848480000|2022-05-18 04:34:40|2039.92|2032.22|2040.35|2032.65|2040.49|2032.79|2039.79|2032.09|33
1652848490000|2022-05-18 04:34:50|2040.37|2032.67|2040.82|2033.12|2040.98|2033.28|2040.25|2032.55|29
1652848500000|2022-05-18 04:35:00|2040.88|2033.18|2040.92|2033.22|2041.05|2033.35|2040.79|2033.09|33
1652848510000|2022-05-18 04:35:10|2040.93|2033.23|2040.43|2032.73|2040.93|2033.23|2040.38|2032.68|28
1652848520000|2022-05-18 04:35:20|2040.42|2032.72|2040.54|2032.84|2040.57|2032.87|2040.42|2032.72|28
1652848530000|2022-05-18 04:35:30|2040.7|2033|2041.23|2033.53|2041.45|2033.75|2040.7|2033|36
1652848540000|2022-05-18 04:35:40|2041.24|2033.54|2040.89|2033.19|2041.42|2033.72|2040.76|2033.06|28
1652848550000|2022-05-18 04:35:50|2040.9|2033.2|2040.63|2032.93|2041.1|2033.4|2040.53|2032.83|34
1652848560000|2022-05-18 04:36:00|2040.59|2032.89|2040.51|2032.81|2040.79|2033.09|2040.49|2032.79|34
1652848570000|2022-05-18 04:36:10|2040.54|2032.84|2040.22|2032.52|2040.56|2032.86|2040.13|2032.43|33
1652848580000|2022-05-18 04:36:20|2040.24|2032.54|2040.14|2032.44|2040.3|2032.6|2040.01|2032.31|25
1652848590000|2022-05-18 04:36:30|2040.13|2032.43|2040.13|2032.43|2040.23|2032.53|2040|2032.3|16
1652848600000|2022-05-18 04:36:40|2040.14|2032.44|2041.31|2033.61|2041.31|2033.61|2040.13|2032.43|23
1652848610000|2022-05-18 04:36:50|2041.38|2033.68|2042.1|2034.4|2042.1|2034.4|2041.25|2033.55|33
1652848620000|2022-05-18 04:37:00|2042.36|2034.66|2041.88|2034.18|2042.85|2035.15|2041.83|2034.13|32
1652848630000|2022-05-18 04:37:10|2041.89|2034.19|2041.4|2033.7|2042.22|2034.52|2041.35|2033.65|38
1652848640000|2022-05-18 04:37:20|2041.59|2033.89|2043.08|2035.38|2043.19|2035.49|2041.59|2033.89|30
1652848650000|2022-05-18 04:37:30|2043.1|2035.4|2043.07|2035.37|2043.18|2035.48|2042.97|2035.27|30
1652848660000|2022-05-18 04:37:40|2043.09|2035.39|2043.08|2035.38|2043.11|2035.41|2043.04|2035.34|22
1652848670000|2022-05-18 04:37:50|2043.06|2035.36|2042.9|2035.2|2043.18|2035.48|2042.9|2035.2|22
1652848680000|2022-05-18 04:38:00|2042.92|2035.22|2042.66|2034.96|2043|2035.3|2042.6|2034.9|29
1652848690000|2022-05-18 04:38:10|2042.72|2035.02|2042.04|2034.34|2042.76|2035.06|2041.83|2034.13|38
1652848700000|2022-05-18 04:38:20|2041.86|2034.16|2041.9|2034.2|2042.06|2034.36|2041.83|2034.13|35
1652848710000|2022-05-18 04:38:30|2042.03|2034.33|2041.54|2033.84|2042.05|2034.35|2041.43|2033.73|29
1652848720000|2022-05-18 04:38:40|2041.51|2033.81|2041.42|2033.72|2041.68|2033.98|2041.37|2033.67|29
1652848730000|2022-05-18 04:38:50|2041.41|2033.71|2041.49|2033.79|2041.55|2033.85|2041.38|2033.68|24
1652848740000|2022-05-18 04:39:00|2041.54|2033.84|2042.06|2034.36|2042.2|2034.5|2041.49|2033.79|35
1652848750000|2022-05-18 04:39:10|2042.07|2034.37|2041.09|2033.39|2042.07|2034.37|2040.93|2033.23|32
1652848760000|2022-05-18 04:39:20|2041.16|2033.46|2040.82|2033.12|2041.26|2033.56|2040.82|2033.12|24
1652848770000|2022-05-18 04:39:30|2040.88|2033.18|2040.93|2033.23|2041.09|2033.39|2040.72|2033.02|25
1652848780000|2022-05-18 04:39:40|2040.92|2033.22|2040.87|2033.17|2040.98|2033.28|2040.84|2033.14|31
1652848790000|2022-05-18 04:39:50|2040.82|2033.12|2040.5|2032.8|2040.9|2033.2|2040.41|2032.71|29
1652848800000|2022-05-18 04:40:00|2040.52|2032.82|2041.72|2034.02|2041.95|2034.25|2040.48|2032.78|34
1652848810000|2022-05-18 04:40:10|2041.77|2034.07|2041.77|2034.07|2041.85|2034.15|2041.6|2033.9|29
1652848820000|2022-05-18 04:40:20|2041.78|2034.08|2041.55|2033.85|2041.78|2034.08|2041.49|2033.79|28
1652848830000|2022-05-18 04:40:30|2041.58|2033.88|2041.93|2034.23|2042.08|2034.38|2041.43|2033.73|31
1652848840000|2022-05-18 04:40:40|2041.47|2033.77|2041.16|2033.46|2041.55|2033.85|2041.1|2033.4|34
1652848850000|2022-05-18 04:40:50|2041.29|2033.59|2040.85|2033.15|2041.29|2033.59|2040.75|2033.05|24
1652848860000|2022-05-18 04:41:00|2040.84|2033.14|2040.98|2033.28|2041.48|2033.78|2040.79|2033.09|34
1652848870000|2022-05-18 04:41:10|2041|2033.3|2041.1|2033.4|2041.36|2033.66|2041|2033.3|33
1652848880000|2022-05-18 04:41:20|2041.19|2033.49|2041.28|2033.58|2041.34|2033.64|2041.19|2033.49|28
1652848890000|2022-05-18 04:41:30|2041.31|2033.61|2041.46|2033.76|2041.49|2033.79|2041.16|2033.46|23
1652848900000|2022-05-18 04:41:40|2041.43|2033.73|2041.45|2033.75|2041.63|2033.93|2041.27|2033.57|25
1652848910000|2022-05-18 04:41:50|2041.4|2033.7|2041.45|2033.75|2041.59|2033.89|2041.28|2033.58|25
1652848920000|2022-05-18 04:42:00|2041.55|2033.85|2041.57|2033.87|2042.03|2034.33|2041.34|2033.64|29
1652848930000|2022-05-18 04:42:10|2041.59|2033.89|2041.65|2033.95|2041.69|2033.99|2041.57|2033.87|28
1652848940000|2022-05-18 04:42:20|2041.66|2033.96|2041.53|2033.83|2041.67|2033.97|2041.53|2033.83|14
1652848950000|2022-05-18 04:42:30|2041.54|2033.84|2042.3|2034.6|2042.3|2034.6|2040.59|2032.89|30
1652848960000|2022-05-18 04:42:40|2042.35|2034.65|2042.04|2034.34|2042.35|2034.65|2041.87|2034.17|27
1652848970000|2022-05-18 04:42:50|2042.03|2034.33|2042.13|2034.43|2042.19|2034.49|2041.89|2034.19|31
1652848980000|2022-05-18 04:43:00|2042.1|2034.4|2041.67|2033.97|2042.1|2034.4|2041.67|2033.97|31
1652848990000|2022-05-18 04:43:10|2041.7|2034|2041.75|2034.05|2041.96|2034.26|2041.41|2033.71|33
1652849000000|2022-05-18 04:43:20|2041.77|2034.07|2041.49|2033.79|2041.77|2034.07|2041.43|2033.73|23
1652849010000|2022-05-18 04:43:30|2041.74|2034.04|2041.45|2033.75|2041.77|2034.07|2041.43|2033.73|29
1652849020000|2022-05-18 04:43:40|2041.5|2033.8|2041.61|2033.91|2041.76|2034.06|2041.47|2033.77|26
1652849030000|2022-05-18 04:43:50|2041.47|2033.77|2041.29|2033.59|2041.49|2033.79|2041.17|2033.47|31
1652849040000|2022-05-18 04:44:00|2041.38|2033.68|2041.82|2034.12|2041.88|2034.18|2041.23|2033.53|26
1652849050000|2022-05-18 04:44:10|2041.81|2034.11|2041.26|2033.56|2041.81|2034.11|2041.26|2033.56|34
1652849060000|2022-05-18 04:44:20|2041.28|2033.58|2041.47|2033.77|2041.58|2033.88|2041.23|2033.53|29
1652849070000|2022-05-18 04:44:30|2041.53|2033.83|2041.56|2033.86|2041.58|2033.88|2041.27|2033.57|22
1652849080000|2022-05-18 04:44:40|2041.58|2033.88|2041.61|2033.91|2041.66|2033.96|2041.49|2033.79|32
1652849090000|2022-05-18 04:44:50|2041.62|2033.92|2041.39|2033.69|2041.63|2033.93|2041.39|2033.69|28
1652849100000|2022-05-18 04:45:00|2041.46|2033.76|2042.07|2034.37|2042.07|2034.37|2041.4|2033.7|32
1652849110000|2022-05-18 04:45:10|2041.9|2034.2|2042.11|2034.41|2042.11|2034.41|2041.45|2033.75|38
1652849120000|2022-05-18 04:45:20|2042.12|2034.42|2042.5|2034.8|2042.53|2034.83|2041.97|2034.27|32
1652849130000|2022-05-18 04:45:30|2042.52|2034.82|2042.22|2034.52|2042.61|2034.91|2042.11|2034.41|24
1652849140000|2022-05-18 04:45:40|2042.27|2034.57|2042.26|2034.56|2042.31|2034.61|2042.23|2034.53|24
1652849150000|2022-05-18 04:45:50|2042.27|2034.57|2042.11|2034.41|2042.36|2034.66|2042.11|2034.41|23
1652849160000|2022-05-18 04:46:00|2042.31|2034.61|2041.29|2033.59|2042.31|2034.61|2041.24|2033.54|29
1652849170000|2022-05-18 04:46:10|2041.27|2033.57|2040.49|2032.79|2041.34|2033.64|2040.33|2032.63|35
1652849180000|2022-05-18 04:46:20|2040.33|2032.63|2039.74|2032.04|2040.54|2032.84|2039.7|2032|33
1652849190000|2022-05-18 04:46:30|2039.48|2031.78|2039.23|2031.53|2039.78|2032.08|2039.17|2031.47|29
1652849200000|2022-05-18 04:46:40|2039.25|2031.55|2038.11|2030.41|2039.25|2031.55|2038.11|2030.41|29
1652849210000|2022-05-18 04:46:50|2038.18|2030.48|2038.07|2030.37|2038.18|2030.48|2037.2|2029.5|33
1652849220000|2022-05-18 04:47:00|2037.85|2030.15|2038.44|2030.74|2038.44|2030.74|2037.72|2030.02|37
1652849230000|2022-05-18 04:47:10|2038.42|2030.72|2039.04|2031.34|2039.07|2031.37|2038.42|2030.72|34
1652849240000|2022-05-18 04:47:20|2039.1|2031.4|2039.12|2031.42|2039.16|2031.46|2038.97|2031.27|36
1652849250000|2022-05-18 04:47:30|2039.08|2031.38|2039.69|2031.99|2039.8|2032.1|2039.04|2031.34|32
1652849260000|2022-05-18 04:47:40|2039.67|2031.97|2040.04|2032.34|2040.36|2032.66|2039.67|2031.97|34
1652849270000|2022-05-18 04:47:50|2040.03|2032.33|2040.65|2032.95|2040.65|2032.95|2039.57|2031.87|27
1652849280000|2022-05-18 04:48:00|2040.64|2032.94|2040.15|2032.45|2040.68|2032.98|2040.14|2032.44|24
1652849290000|2022-05-18 04:48:10|2040.14|2032.44|2039.65|2031.95|2040.14|2032.44|2039.42|2031.72|22
1652849300000|2022-05-18 04:48:20|2039.54|2031.84|2039.39|2031.69|2039.56|2031.86|2039.39|2031.69|16
1652849310000|2022-05-18 04:48:30|2039.31|2031.61|2039.72|2032.02|2039.72|2032.02|2039.04|2031.34|26
1652849320000|2022-05-18 04:48:40|2039.68|2031.98|2040.22|2032.52|2040.22|2032.52|2039.57|2031.87|27
1652849330000|2022-05-18 04:48:50|2040.26|2032.56|2040.26|2032.56|2040.38|2032.68|2039.77|2032.07|30
1652849340000|2022-05-18 04:49:00|2040.27|2032.57|2040.27|2032.57|2040.42|2032.72|2040.17|2032.47|24
1652849350000|2022-05-18 04:49:10|2040.31|2032.61|2040.44|2032.74|2040.44|2032.74|2040.31|2032.61|12
1652849360000|2022-05-18 04:49:20|2040.46|2032.76|2040.39|2032.69|2040.51|2032.81|2040.25|2032.55|25
1652849370000|2022-05-18 04:49:30|2040.46|2032.76|2041.1|2033.4|2041.13|2033.43|2040.46|2032.76|26
1652849380000|2022-05-18 04:49:40|2041.11|2033.41|2041.75|2034.05|2041.77|2034.07|2041.1|2033.4|31
1652849390000|2022-05-18 04:49:50|2041.74|2034.04|2041.98|2034.28|2041.99|2034.29|2041.33|2033.63|20
1652849400000|2022-05-18 04:50:00|2041.99|2034.29|2041.36|2033.66|2042.39|2034.69|2041.32|2033.62|30
1652849410000|2022-05-18 04:50:10|2041.34|2033.64|2041.6|2033.9|2041.66|2033.96|2041.34|2033.64|29
1652849420000|2022-05-18 04:50:20|2041.62|2033.92|2041.23|2033.53|2041.62|2033.92|2041|2033.3|34
1652849430000|2022-05-18 04:50:30|2041.14|2033.44|2041.97|2034.27|2042|2034.3|2040.91|2033.21|38
1652849440000|2022-05-18 04:50:40|2042.02|2034.32|2040.53|2032.83|2042.02|2034.32|2040.53|2032.83|25
1652849450000|2022-05-18 04:50:50|2040.81|2033.11|2040.36|2032.66|2040.98|2033.28|2040.36|2032.66|25
1652849460000|2022-05-18 04:51:00|2040.57|2032.87|2040.68|2032.98|2040.85|2033.15|2040.36|2032.66|26
1652849470000|2022-05-18 04:51:10|2040.65|2032.95|2040.75|2033.05|2040.89|2033.19|2040.49|2032.79|27
1652849480000|2022-05-18 04:51:20|2040.69|2032.99|2040.28|2032.58|2040.77|2033.07|2040.28|2032.58|30
1652849490000|2022-05-18 04:51:30|2040.2|2032.5|2040.09|2032.39|2040.38|2032.68|2039.97|2032.27|30
1652849500000|2022-05-18 04:51:40|2040.1|2032.4|2039.96|2032.26|2040.14|2032.44|2039.9|2032.2|36
1652849510000|2022-05-18 04:51:50|2039.99|2032.29|2039.66|2031.96|2040.07|2032.37|2039.54|2031.84|26
1652849520000|2022-05-18 04:52:00|2039.81|2032.11|2038.71|2031.01|2039.82|2032.12|2038.71|2031.01|29
1652849530000|2022-05-18 04:52:10|2038.93|2031.23|2037.77|2030.07|2038.97|2031.27|2037.77|2030.07|30
1652849540000|2022-05-18 04:52:20|2037.72|2030.02|2037.45|2029.75|2037.72|2030.02|2037|2029.3|31
1652849550000|2022-05-18 04:52:30|2037.36|2029.66|2038.39|2030.69|2038.41|2030.71|2037.36|2029.66|33
1652849560000|2022-05-18 04:52:40|2038.38|2030.68|2038.12|2030.42|2038.43|2030.73|2037.94|2030.24|33
1652849570000|2022-05-18 04:52:50|2038.19|2030.49|2038.74|2031.04|2038.89|2031.19|2038.13|2030.43|28
1652849580000|2022-05-18 04:53:00|2038.67|2030.97|2038.75|2031.05|2038.92|2031.22|2038.58|2030.88|30
1652849590000|2022-05-18 04:53:10|2038.82|2031.12|2038.88|2031.18|2038.95|2031.25|2038.55|2030.85|24
1652849600000|2022-05-18 04:53:20|2038.79|2031.09|2038.98|2031.28|2039.15|2031.45|2038.62|2030.92|25
1652849610000|2022-05-18 04:53:30|2038.93|2031.23|2038.16|2030.46|2038.99|2031.29|2038.08|2030.38|34
1652849620000|2022-05-18 04:53:40|2038.18|2030.48|2037.96|2030.26|2038.28|2030.58|2037.96|2030.26|24
1652849630000|2022-05-18 04:53:50|2037.95|2030.25|2038.18|2030.48|2038.22|2030.52|2037.78|2030.08|32
1652849640000|2022-05-18 04:54:00|2038.21|2030.51|2038.83|2031.13|2038.87|2031.17|2038.21|2030.51|30
1652849650000|2022-05-18 04:54:10|2038.82|2031.12|2038.8|2031.1|2038.83|2031.13|2038.69|2030.99|14
1652849660000|2022-05-18 04:54:20|2038.78|2031.08|2038.33|2030.63|2038.83|2031.13|2038.33|2030.63|30
1652849670000|2022-05-18 04:54:30|2038.48|2030.78|2038.54|2030.84|2038.82|2031.12|2038.31|2030.61|26
1652849680000|2022-05-18 04:54:40|2038.53|2030.83|2038.29|2030.59|2038.66|2030.96|2038.18|2030.48|35
1652849690000|2022-05-18 04:54:50|2038.3|2030.6|2037.66|2029.96|2038.3|2030.6|2037.54|2029.84|33
1652849700000|2022-05-18 04:55:00|2037.67|2029.97|2037.12|2029.42|2037.86|2030.16|2037.05|2029.35|30
1652849710000|2022-05-18 04:55:10|2037.05|2029.35|2036.3|2028.6|2037.1|2029.4|2036.08|2028.38|23
1652849720000|2022-05-18 04:55:20|2036.39|2028.69|2035.49|2027.79|2036.42|2028.72|2035.26|2027.56|23
1652849730000|2022-05-18 04:55:30|2035.51|2027.81|2035.45|2027.75|2035.73|2028.03|2035.28|2027.58|28
1652849740000|2022-05-18 04:55:40|2035.47|2027.77|2035.27|2027.57|2035.48|2027.78|2035.26|2027.56|24
1652849750000|2022-05-18 04:55:50|2035.45|2027.75|2036.66|2028.96|2036.73|2029.03|2035.27|2027.57|30
1652849760000|2022-05-18 04:56:00|2036.73|2029.03|2036.83|2029.13|2036.83|2029.13|2036.45|2028.75|34
1652849770000|2022-05-18 04:56:10|2036.85|2029.15|2036.76|2029.06|2036.85|2029.15|2036.67|2028.97|31
1652849780000|2022-05-18 04:56:20|2036.67|2028.97|2036.82|2029.12|2036.82|2029.12|2036.61|2028.91|27
1652849790000|2022-05-18 04:56:30|2036.76|2029.06|2037.59|2029.89|2037.6|2029.9|2036.76|2029.06|32
1652849800000|2022-05-18 04:56:40|2037.6|2029.9|2039.36|2031.66|2039.36|2031.66|2037.6|2029.9|31
1652849810000|2022-05-18 04:56:50|2039.44|2031.74|2039.26|2031.56|2039.47|2031.77|2039.12|2031.42|26
1652849820000|2022-05-18 04:57:00|2039.24|2031.54|2037.9|2030.2|2039.4|2031.7|2037.78|2030.08|35
1652849830000|2022-05-18 04:57:10|2037.89|2030.19|2037.7|2030|2037.97|2030.27|2037.67|2029.97|28
1652849840000|2022-05-18 04:57:20|2037.66|2029.96|2036.88|2029.18|2037.73|2030.03|2036.88|2029.18|33
1652849850000|2022-05-18 04:57:30|2036.89|2029.19|2036.47|2028.77|2036.93|2029.23|2036.46|2028.76|26
1652849860000|2022-05-18 04:57:40|2036.48|2028.78|2035.98|2028.28|2036.7|2029|2035.93|2028.23|17
1652849870000|2022-05-18 04:57:50|2035.95|2028.25|2035.88|2028.18|2036.03|2028.33|2035.84|2028.14|24
1652849880000|2022-05-18 04:58:00|2035.87|2028.17|2035.58|2027.88|2035.88|2028.18|2035.21|2027.51|30
1652849890000|2022-05-18 04:58:10|2035.4|2027.7|2033.83|2026.13|2035.58|2027.88|2033.57|2025.87|30
1652849900000|2022-05-18 04:58:20|2033.78|2026.08|2031.55|2023.85|2033.84|2026.14|2031.55|2023.85|29
1652849910000|2022-05-18 04:58:30|2031.83|2024.13|2031.86|2024.16|2032.08|2024.38|2031.56|2023.86|31
1652849920000|2022-05-18 04:58:40|2031.73|2024.03|2031.86|2024.16|2031.91|2024.21|2031.62|2023.92|35
1652849930000|2022-05-18 04:58:50|2031.87|2024.17|2031.81|2024.11|2031.87|2024.17|2031.53|2023.83|35
1652849940000|2022-05-18 04:59:00|2031.87|2024.17|2033.42|2025.72|2033.42|2025.72|2031.84|2024.14|31
1652849950000|2022-05-18 04:59:10|2033.4|2025.7|2033.1|2025.4|2033.4|2025.7|2032.82|2025.12|34
1652849960000|2022-05-18 04:59:20|2033.11|2025.41|2033.86|2026.16|2033.86|2026.16|2032.9|2025.2|26
1652849970000|2022-05-18 04:59:30|2033.91|2026.21|2034.67|2026.97|2034.67|2026.97|2033.91|2026.21|33
1652849980000|2022-05-18 04:59:40|2034.83|2027.13|2034.95|2027.25|2035.55|2027.85|2034.83|2027.13|32
1652849990000|2022-05-18 04:59:50|2034.94|2027.24|2035|2027.3|2035.28|2027.58|2034.88|2027.18|29
1652850000000|2022-05-18 05:00:00|2035.04|2027.34|2033.11|2025.41|2035.08|2027.38|2033.08|2025.38|35
1652850010000|2022-05-18 05:00:10|2033.03|2025.33|2033.16|2025.46|2033.26|2025.56|2033.01|2025.31|36
1652850020000|2022-05-18 05:00:20|2033|2025.3|2032.73|2025.03|2033|2025.3|2032.47|2024.77|34
1652850030000|2022-05-18 05:00:30|2032.75|2025.05|2032.49|2024.79|2032.75|2025.05|2032.49|2024.79|32
1652850040000|2022-05-18 05:00:40|2032.62|2024.92|2032.6|2024.9|2032.72|2025.02|2032.45|2024.75|35
1652850050000|2022-05-18 05:00:50|2032.56|2024.86|2033.24|2025.54|2033.25|2025.55|2032.46|2024.76|32
1652850060000|2022-05-18 05:01:00|2033.18|2025.48|2033.65|2025.95|2033.65|2025.95|2032.67|2024.97|37
1652850070000|2022-05-18 05:01:10|2033.69|2025.99|2033.52|2025.82|2033.81|2026.11|2033.46|2025.76|30
1652850080000|2022-05-18 05:01:20|2033.67|2025.97|2033.88|2026.18|2034.07|2026.37|2033.62|2025.92|30
1652850090000|2022-05-18 05:01:30|2033.86|2026.16|2033.92|2026.22|2034.28|2026.58|2033.74|2026.04|31
1652850100000|2022-05-18 05:01:40|2034.02|2026.32|2034.02|2026.32|2034.19|2026.49|2033.56|2025.86|33
1652850110000|2022-05-18 05:01:50|2034.04|2026.34|2033.95|2026.25|2034.04|2026.34|2033.74|2026.04|33
1652850120000|2022-05-18 05:02:00|2033.96|2026.26|2034.61|2026.91|2034.76|2027.06|2033.9|2026.2|31
1652850130000|2022-05-18 05:02:10|2034.57|2026.87|2035|2027.3|2035.05|2027.35|2034.41|2026.71|33
1652850140000|2022-05-18 05:02:20|2034.97|2027.27|2034.96|2027.26|2035.23|2027.53|2034.87|2027.17|24
1652850150000|2022-05-18 05:02:30|2034.97|2027.27|2034.61|2026.91|2035.12|2027.42|2034.4|2026.7|30
1652850160000|2022-05-18 05:02:40|2034.69|2026.99|2035.19|2027.49|2035.19|2027.49|2034.42|2026.72|34
1652850170000|2022-05-18 05:02:50|2035.36|2027.66|2035.83|2028.13|2035.83|2028.13|2035.26|2027.56|36
1652850180000|2022-05-18 05:03:00|2035.79|2028.09|2036.46|2028.76|2036.51|2028.81|2035.79|2028.09|32
1652850190000|2022-05-18 05:03:10|2036.51|2028.81|2034.95|2027.25|2036.51|2028.81|2034.48|2026.78|35
1652850200000|2022-05-18 05:03:20|2035.17|2027.47|2034.1|2026.4|2035.63|2027.93|2033.9|2026.2|37
1652850210000|2022-05-18 05:03:30|2034.07|2026.37|2033.81|2026.11|2034.3|2026.6|2033.81|2026.11|29
1652850220000|2022-05-18 05:03:40|2033.75|2026.05|2034.53|2026.83|2034.67|2026.97|2033.67|2025.97|40
1652850230000|2022-05-18 05:03:50|2034.55|2026.85|2034.04|2026.34|2034.77|2027.07|2034.01|2026.31|34
1652850240000|2022-05-18 05:04:00|2034.2|2026.5|2033.72|2026.02|2034.2|2026.5|2033.63|2025.93|36
1652850250000|2022-05-18 05:04:10|2033.64|2025.94|2034.01|2026.31|2034.11|2026.41|2033.62|2025.92|28
1652850260000|2022-05-18 05:04:20|2033.94|2026.24|2033.65|2025.95|2033.96|2026.26|2033.38|2025.68|31
1652850270000|2022-05-18 05:04:30|2033.66|2025.96|2033.32|2025.62|2033.66|2025.96|2033.09|2025.39|37
1652850280000|2022-05-18 05:04:40|2033.31|2025.61|2033.1|2025.4|2033.32|2025.62|2032.88|2025.18|35
1652850290000|2022-05-18 05:04:50|2033.07|2025.37|2032.35|2024.65|2033.07|2025.37|2032.2|2024.5|28
1652850300000|2022-05-18 05:05:00|2032.38|2024.68|2033.66|2025.96|2033.76|2026.06|2032.36|2024.66|38
1652850310000|2022-05-18 05:05:10|2033.68|2025.98|2034.05|2026.35|2034.12|2026.42|2033.49|2025.79|26
1652850320000|2022-05-18 05:05:20|2034.03|2026.33|2034.15|2026.45|2034.55|2026.85|2034.03|2026.33|33
1652850330000|2022-05-18 05:05:30|2034.16|2026.46|2036.55|2028.85|2036.58|2028.88|2034.16|2026.46|36
1652850340000|2022-05-18 05:05:40|2036.57|2028.87|2035.83|2028.13|2037.28|2029.58|2035.66|2027.96|36
1652850350000|2022-05-18 05:05:50|2035.96|2028.26|2036.79|2029.09|2036.83|2029.13|2035.96|2028.26|36
1652850360000|2022-05-18 05:06:00|2036.8|2029.1|2037.26|2029.56|2037.3|2029.6|2036.8|2029.1|39
1652850370000|2022-05-18 05:06:10|2037.27|2029.57|2037.57|2029.87|2037.57|2029.87|2036.96|2029.26|30
1652850380000|2022-05-18 05:06:20|2037.6|2029.9|2038.29|2030.59|2038.29|2030.59|2037.36|2029.66|33
1652850390000|2022-05-18 05:06:30|2038.22|2030.52|2038.5|2030.8|2038.67|2030.97|2038.13|2030.43|40
1652850400000|2022-05-18 05:06:40|2038.51|2030.81|2038.68|2030.98|2038.8|2031.1|2038.49|2030.79|30
1652850410000|2022-05-18 05:06:50|2038.83|2031.13|2039.14|2031.44|2039.14|2031.44|2038.69|2030.99|15
1652850420000|2022-05-18 05:07:00|2039.19|2031.49|2038.88|2031.18|2039.19|2031.49|2038.39|2030.69|31
1652850430000|2022-05-18 05:07:10|2038.93|2031.23|2038.27|2030.57|2038.93|2031.23|2038.27|2030.57|31
1652850440000|2022-05-18 05:07:20|2038.4|2030.7|2038.97|2031.27|2039.02|2031.32|2038.33|2030.63|30
1652850450000|2022-05-18 05:07:30|2038.96|2031.26|2039.05|2031.35|2039.28|2031.58|2038.62|2030.92|26
1652850460000|2022-05-18 05:07:40|2039.09|2031.39|2039.06|2031.36|2039.38|2031.68|2038.62|2030.92|33
1652850470000|2022-05-18 05:07:50|2039.02|2031.32|2039.76|2032.06|2039.76|2032.06|2038.85|2031.15|34
1652850480000|2022-05-18 05:08:00|2039.88|2032.18|2040.22|2032.52|2040.24|2032.54|2039.88|2032.18|29
1652850490000|2022-05-18 05:08:10|2040.25|2032.55|2040.58|2032.88|2040.97|2033.27|2039.59|2031.89|37
1652850500000|2022-05-18 05:08:20|2040.44|2032.74|2041.44|2033.74|2041.81|2034.11|2040.44|2032.74|32
1652850510000|2022-05-18 05:08:30|2041.33|2033.63|2041.65|2033.95|2041.69|2033.99|2041.16|2033.46|33
1652850520000|2022-05-18 05:08:40|2041.58|2033.88|2041.71|2034.01|2041.71|2034.01|2041.38|2033.68|26
1652850530000|2022-05-18 05:08:50|2041.81|2034.11|2042.52|2034.82|2042.57|2034.87|2041.81|2034.11|29
1652850540000|2022-05-18 05:09:00|2042.53|2034.83|2043.44|2035.74|2043.44|2035.74|2042.23|2034.53|36
1652850550000|2022-05-18 05:09:10|2043.63|2035.93|2043.67|2035.97|2043.83|2036.13|2043.52|2035.82|35
1652850560000|2022-05-18 05:09:20|2043.6|2035.9|2043.56|2035.86|2043.84|2036.14|2043.42|2035.72|35
1652850570000|2022-05-18 05:09:30|2043.54|2035.84|2043.05|2035.35|2043.56|2035.86|2042.95|2035.25|31
1652850580000|2022-05-18 05:09:40|2042.9|2035.2|2043.7|2036|2043.83|2036.13|2042.9|2035.2|36
1652850590000|2022-05-18 05:09:50|2043.91|2036.21|2045.35|2037.65|2045.35|2037.65|2043.91|2036.21|37
1652850600000|2022-05-18 05:10:00|2045.54|2037.84|2045.05|2037.35|2045.73|2038.03|2044.65|2036.95|39
1652850610000|2022-05-18 05:10:10|2044.99|2037.29|2044.19|2036.49|2044.99|2037.29|2043.76|2036.06|34
1652850620000|2022-05-18 05:10:20|2044.16|2036.46|2044.65|2036.95|2044.94|2037.24|2044.16|2036.46|40
1652850630000|2022-05-18 05:10:30|2044.67|2036.97|2044.96|2037.26|2044.98|2037.28|2044.47|2036.77|37
1652850640000|2022-05-18 05:10:40|2044.84|2037.14|2045.34|2037.64|2045.65|2037.95|2044.68|2036.98|36
1652850650000|2022-05-18 05:10:50|2045.48|2037.78|2044.85|2037.15|2045.48|2037.78|2044.85|2037.15|27
1652850660000|2022-05-18 05:11:00|2044.81|2037.11|2043.77|2036.07|2044.81|2037.11|2043.36|2035.66|38
1652850670000|2022-05-18 05:11:10|2043.67|2035.97|2044.14|2036.44|2044.53|2036.83|2043.61|2035.91|36
1652850680000|2022-05-18 05:11:20|2044.19|2036.49|2043.94|2036.24|2044.36|2036.66|2043.72|2036.02|36
1652850690000|2022-05-18 05:11:30|2043.91|2036.21|2043.48|2035.78|2043.91|2036.21|2043.48|2035.78|34
1652850700000|2022-05-18 05:11:40|2043.51|2035.81|2043|2035.3|2043.51|2035.81|2043|2035.3|34
1652850710000|2022-05-18 05:11:50|2043.13|2035.43|2043.14|2035.44|2043.14|2035.44|2042.85|2035.15|34
1652850720000|2022-05-18 05:12:00|2043.16|2035.46|2042.9|2035.2|2043.16|2035.46|2042.64|2034.94|32
1652850730000|2022-05-18 05:12:10|2042.71|2035.01|2042.7|2035|2042.82|2035.12|2042.58|2034.88|32
1652850740000|2022-05-18 05:12:20|2042.69|2034.99|2042.43|2034.73|2043.6|2035.9|2042.41|2034.71|36
1652850750000|2022-05-18 05:12:30|2042.48|2034.78|2042.92|2035.22|2042.96|2035.26|2042.41|2034.71|25
1652850760000|2022-05-18 05:12:40|2042.94|2035.24|2043.61|2035.91|2043.68|2035.98|2042.89|2035.19|35
1652850770000|2022-05-18 05:12:50|2043.58|2035.88|2043.41|2035.71|2043.63|2035.93|2043.19|2035.49|31
1652850780000|2022-05-18 05:13:00|2043.42|2035.72|2043.15|2035.45|2043.42|2035.72|2043.06|2035.36|29
1652850790000|2022-05-18 05:13:10|2043.14|2035.44|2042.31|2034.61|2043.18|2035.48|2041.74|2034.04|37
1652850800000|2022-05-18 05:13:20|2041.72|2034.02|2041.95|2034.25|2042.35|2034.65|2041.72|2034.02|30
1652850810000|2022-05-18 05:13:30|2042.19|2034.49|2041.96|2034.26|2042.34|2034.64|2041.85|2034.15|24
1652850820000|2022-05-18 05:13:40|2042.02|2034.32|2042.5|2034.8|2042.74|2035.04|2041.97|2034.27|33
1652850830000|2022-05-18 05:13:50|2042.54|2034.84|2043.1|2035.4|2043.16|2035.46|2042.53|2034.83|20
1652850840000|2022-05-18 05:14:00|2043.05|2035.35|2043.02|2035.32|2043.16|2035.46|2042.82|2035.12|27
1652850850000|2022-05-18 05:14:10|2043.03|2035.33|2042.21|2034.51|2043.1|2035.4|2042.21|2034.51|22
1652850860000|2022-05-18 05:14:20|2042.19|2034.49|2042.11|2034.41|2042.32|2034.62|2042.05|2034.35|18
1652850870000|2022-05-18 05:14:30|2042.1|2034.4|2042.07|2034.37|2042.16|2034.46|2042.05|2034.35|20
1652850880000|2022-05-18 05:14:40|2042.05|2034.35|2041.98|2034.28|2042.17|2034.47|2041.88|2034.18|17
1652850890000|2022-05-18 05:14:50|2041.94|2034.24|2042.13|2034.43|2042.13|2034.43|2041.91|2034.21|35
1652850900000|2022-05-18 05:15:00|2042.14|2034.44|2042.08|2034.38|2042.7|2035|2041.83|2034.13|36
1652850910000|2022-05-18 05:15:10|2042.26|2034.56|2043.14|2035.44|2043.18|2035.48|2042.26|2034.56|33
1652850920000|2022-05-18 05:15:20|2043.16|2035.46|2044.06|2036.36|2044.31|2036.61|2043.13|2035.43|29
1652850930000|2022-05-18 05:15:30|2044.05|2036.35|2043.92|2036.22|2044.06|2036.36|2043.87|2036.17|31
1652850940000|2022-05-18 05:15:40|2043.93|2036.23|2044.13|2036.43|2044.45|2036.75|2043.93|2036.23|35
1652850950000|2022-05-18 05:15:50|2044.17|2036.47|2044.75|2037.05|2044.88|2037.18|2044.14|2036.44|34
1652850960000|2022-05-18 05:16:00|2044.85|2037.15|2044.29|2036.59|2044.99|2037.29|2044.29|2036.59|32
1652850970000|2022-05-18 05:16:10|2044.33|2036.63|2044.57|2036.87|2044.76|2037.06|2044.28|2036.58|27
1652850980000|2022-05-18 05:16:20|2044.6|2036.9|2044.82|2037.12|2044.94|2037.24|2044.27|2036.57|27
1652850990000|2022-05-18 05:16:30|2044.99|2037.29|2044.51|2036.81|2045.02|2037.32|2044.3|2036.6|30
1652851000000|2022-05-18 05:16:40|2044.56|2036.86|2044.72|2037.02|2044.75|2037.05|2044.47|2036.77|27
1652851010000|2022-05-18 05:16:50|2044.73|2037.03|2044.5|2036.8|2044.73|2037.03|2044.49|2036.79|23
1652851020000|2022-05-18 05:17:00|2044.94|2037.24|2045.31|2037.61|2045.31|2037.61|2044.72|2037.02|28
1652851030000|2022-05-18 05:17:10|2045.27|2037.57|2045.04|2037.34|2045.45|2037.75|2044.89|2037.19|24
1652851040000|2022-05-18 05:17:20|2044.92|2037.22|2045.43|2037.73|2045.49|2037.79|2044.92|2037.22|20
1652851050000|2022-05-18 05:17:30|2045.46|2037.76|2045.05|2037.35|2045.46|2037.76|2044.74|2037.04|29
1652851060000|2022-05-18 05:17:40|2044.98|2037.28|2045.78|2038.08|2045.78|2038.08|2044.98|2037.28|31
1652851070000|2022-05-18 05:17:50|2045.94|2038.24|2046.09|2038.39|2046.16|2038.46|2045.91|2038.21|23
1652851080000|2022-05-18 05:18:00|2046.07|2038.37|2045.52|2037.82|2046.07|2038.37|2045.44|2037.74|27
1652851090000|2022-05-18 05:18:10|2045.5|2037.8|2047.13|2039.43|2047.2|2039.5|2045.21|2037.51|38
1652851100000|2022-05-18 05:18:20|2047.15|2039.45|2048.4|2040.7|2048.4|2040.7|2047.15|2039.45|36
1652851110000|2022-05-18 05:18:30|2048.65|2040.95|2047.56|2039.86|2049.04|2041.34|2047.56|2039.86|36
1652851120000|2022-05-18 05:18:40|2047.47|2039.77|2048.44|2040.74|2048.5|2040.8|2047.47|2039.77|37
1652851130000|2022-05-18 05:18:50|2048.4|2040.7|2048.38|2040.68|2048.54|2040.84|2048.23|2040.53|34
1652851140000|2022-05-18 05:19:00|2048.29|2040.59|2047.75|2040.05|2048.6|2040.9|2047.75|2040.05|38
1652851150000|2022-05-18 05:19:10|2047.62|2039.92|2048.74|2041.04|2048.76|2041.06|2047.25|2039.55|38
1652851160000|2022-05-18 05:19:20|2048.82|2041.12|2047.6|2039.9|2049.25|2041.55|2047.57|2039.87|35
1652851170000|2022-05-18 05:19:30|2047.61|2039.91|2047.01|2039.31|2047.65|2039.95|2046.99|2039.29|38
1652851180000|2022-05-18 05:19:40|2046.94|2039.24|2047.81|2040.11|2047.81|2040.11|2046.88|2039.18|33
1652851190000|2022-05-18 05:19:50|2047.85|2040.15|2047.47|2039.77|2048.01|2040.31|2047.42|2039.72|35
1652851200000|2022-05-18 05:20:00|2047.51|2039.81|2047.6|2039.9|2047.65|2039.95|2047.18|2039.48|32
1652851210000|2022-05-18 05:20:10|2047.65|2039.95|2047.87|2040.17|2047.87|2040.17|2047.3|2039.6|34
1652851220000|2022-05-18 05:20:20|2047.86|2040.16|2047.61|2039.91|2047.91|2040.21|2047.3|2039.6|31
1652851230000|2022-05-18 05:20:30|2047.63|2039.93|2047.66|2039.96|2047.71|2040.01|2047.49|2039.79|28
1652851240000|2022-05-18 05:20:40|2047.65|2039.95|2047.99|2040.29|2048.03|2040.33|2047.59|2039.89|37
1652851250000|2022-05-18 05:20:50|2048.06|2040.36|2048.41|2040.71|2048.41|2040.71|2047.83|2040.13|32
1652851260000|2022-05-18 05:21:00|2048.13|2040.43|2048.17|2040.47|2048.24|2040.54|2047.78|2040.08|34
1652851270000|2022-05-18 05:21:10|2048.18|2040.48|2048.18|2040.48|2048.23|2040.53|2047.97|2040.27|25
1652851280000|2022-05-18 05:21:20|2048.16|2040.46|2048.18|2040.48|2048.23|2040.53|2047.94|2040.24|24
1652851290000|2022-05-18 05:21:30|2048.12|2040.42|2047.71|2040.01|2048.23|2040.53|2047.66|2039.96|35
1652851300000|2022-05-18 05:21:40|2047.73|2040.03|2047.35|2039.65|2047.73|2040.03|2047.24|2039.54|33
1652851310000|2022-05-18 05:21:50|2047.44|2039.74|2047.8|2040.1|2047.8|2040.1|2047.25|2039.55|28
1652851320000|2022-05-18 05:22:00|2047.94|2040.24|2048.14|2040.44|2048.26|2040.56|2047.84|2040.14|38
1652851330000|2022-05-18 05:22:10|2048.09|2040.39|2047.54|2039.84|2048.16|2040.46|2047.5|2039.8|32
1652851340000|2022-05-18 05:22:20|2047.48|2039.78|2047.45|2039.75|2047.6|2039.9|2047.41|2039.71|24
1652851350000|2022-05-18 05:22:30|2047.53|2039.83|2046.2|2038.5|2047.53|2039.83|2045.88|2038.18|31
1652851360000|2022-05-18 05:22:40|2046.25|2038.55|2046.06|2038.36|2046.27|2038.57|2045.92|2038.22|28
1652851370000|2022-05-18 05:22:50|2046.05|2038.35|2045.61|2037.91|2046.14|2038.44|2045.45|2037.75|30
1652851380000|2022-05-18 05:23:00|2045.6|2037.9|2046.89|2039.19|2046.97|2039.27|2045.38|2037.68|37
1652851390000|2022-05-18 05:23:10|2046.78|2039.08|2047.25|2039.55|2047.5|2039.8|2046.78|2039.08|35
1652851400000|2022-05-18 05:23:20|2047.27|2039.57|2048|2040.3|2048|2040.3|2047.23|2039.53|27
1652851410000|2022-05-18 05:23:30|2048.01|2040.31|2048.44|2040.74|2048.62|2040.92|2047.97|2040.27|33
1652851420000|2022-05-18 05:23:40|2048.4|2040.7|2048.73|2041.03|2048.79|2041.09|2048.33|2040.63|33
1652851430000|2022-05-18 05:23:50|2048.86|2041.16|2049.72|2042.02|2049.72|2042.02|2048.86|2041.16|28
1652851440000|2022-05-18 05:24:00|2049.82|2042.12|2049.13|2041.43|2050.05|2042.35|2049.05|2041.35|37
1652851450000|2022-05-18 05:24:10|2049.11|2041.41|2049.01|2041.31|2049.59|2041.89|2048.8|2041.1|39
1652851460000|2022-05-18 05:24:20|2049.07|2041.37|2048.01|2040.31|2049.07|2041.37|2048.01|2040.31|40
1652851470000|2022-05-18 05:24:30|2048|2040.3|2047.21|2039.51|2048.05|2040.35|2047.18|2039.48|33
1652851480000|2022-05-18 05:24:40|2047.12|2039.42|2046.37|2038.67|2047.25|2039.55|2046.18|2038.48|33
1652851490000|2022-05-18 05:24:50|2046.22|2038.52|2045.89|2038.19|2046.39|2038.69|2045.85|2038.15|34
1652851500000|2022-05-18 05:25:00|2045.88|2038.18|2045.78|2038.08|2045.88|2038.18|2045.67|2037.97|29
1652851510000|2022-05-18 05:25:10|2045.68|2037.98|2046.66|2038.96|2046.66|2038.96|2045.68|2037.98|31
1652851520000|2022-05-18 05:25:20|2046.65|2038.95|2046.95|2039.25|2047.2|2039.5|2046.48|2038.78|35
1652851530000|2022-05-18 05:25:30|2046.86|2039.16|2046.45|2038.75|2047.01|2039.31|2046.22|2038.52|30
1652851540000|2022-05-18 05:25:40|2046.41|2038.71|2046.45|2038.75|2046.58|2038.88|2046.14|2038.44|36
1652851550000|2022-05-18 05:25:50|2046.36|2038.66|2046.42|2038.72|2046.68|2038.98|2046.36|2038.66|19
1652851560000|2022-05-18 05:26:00|2046.41|2038.71|2046.07|2038.37|2046.53|2038.83|2046.07|2038.37|32
1652851570000|2022-05-18 05:26:10|2045.77|2038.07|2045.46|2037.76|2045.78|2038.08|2045.32|2037.62|25
1652851580000|2022-05-18 05:26:20|2045.4|2037.7|2045.1|2037.4|2045.52|2037.82|2044.93|2037.23|26
1652851590000|2022-05-18 05:26:30|2045.09|2037.39|2044.86|2037.16|2045.09|2037.39|2044.82|2037.12|28
1652851600000|2022-05-18 05:26:40|2044.88|2037.18|2045.05|2037.35|2045.58|2037.88|2044.88|2037.18|33
1652851610000|2022-05-18 05:26:50|2045|2037.3|2045.18|2037.48|2045.2|2037.5|2045|2037.3|22
1652851620000|2022-05-18 05:27:00|2045.13|2037.43|2046.23|2038.53|2046.23|2038.53|2045.12|2037.42|30
1652851630000|2022-05-18 05:27:10|2046.2|2038.5|2046.14|2038.44|2046.3|2038.6|2046.11|2038.41|27
1652851640000|2022-05-18 05:27:20|2046.21|2038.51|2046.43|2038.73|2046.46|2038.76|2046.21|2038.51|22
1652851650000|2022-05-18 05:27:30|2046.44|2038.74|2046.3|2038.6|2046.7|2039|2046.27|2038.57|33
1652851660000|2022-05-18 05:27:40|2046.25|2038.55|2046.42|2038.72|2046.48|2038.78|2046.18|2038.48|29
1652851670000|2022-05-18 05:27:50|2046.39|2038.69|2046.41|2038.71|2046.41|2038.71|2046.38|2038.68|14
1652851680000|2022-05-18 05:28:00|2046.4|2038.7|2046.41|2038.71|2046.45|2038.75|2046.39|2038.69|13
1652851690000|2022-05-18 05:28:10|2046.43|2038.73|2046.81|2039.11|2046.98|2039.28|2046.43|2038.73|27
1652851700000|2022-05-18 05:28:20|2046.88|2039.18|2046.03|2038.33|2046.96|2039.26|2046.03|2038.33|30
1652851710000|2022-05-18 05:28:30|2045.95|2038.25|2045.96|2038.26|2046.08|2038.38|2045.82|2038.12|30
1652851720000|2022-05-18 05:28:40|2045.97|2038.27|2046.81|2039.11|2046.81|2039.11|2045.88|2038.18|26
1652851730000|2022-05-18 05:28:50|2046.79|2039.09|2047.47|2039.77|2047.78|2040.08|2046.79|2039.09|34
1652851740000|2022-05-18 05:29:00|2047.46|2039.76|2045.49|2037.79|2047.62|2039.92|2045.49|2037.79|35
1652851750000|2022-05-18 05:29:10|2045.42|2037.72|2044.85|2037.15|2045.51|2037.81|2044.72|2037.02|37
1652851760000|2022-05-18 05:29:20|2045.09|2037.39|2045.45|2037.75|2045.45|2037.75|2044.81|2037.11|33
1652851770000|2022-05-18 05:29:30|2045.41|2037.71|2045.42|2037.72|2045.47|2037.77|2045.25|2037.55|31
1652851780000|2022-05-18 05:29:40|2045.44|2037.74|2045.07|2037.37|2045.44|2037.74|2044.93|2037.23|26
1652851790000|2022-05-18 05:29:50|2045.06|2037.36|2045.78|2038.08|2045.89|2038.19|2045.01|2037.31|28
1652851800000|2022-05-18 05:30:00|2045.77|2038.07|2046.6|2038.9|2046.98|2039.28|2045.74|2038.04|34
1652851810000|2022-05-18 05:30:10|2046.52|2038.82|2046.73|2039.03|2046.84|2039.14|2045.67|2037.97|33
1652851820000|2022-05-18 05:30:20|2046.74|2039.04|2047.39|2039.69|2047.39|2039.69|2046.67|2038.97|29
1652851830000|2022-05-18 05:30:30|2047.44|2039.74|2047.41|2039.71|2047.8|2040.1|2047.27|2039.57|34
1652851840000|2022-05-18 05:30:40|2047.39|2039.69|2047.27|2039.57|2047.59|2039.89|2047.11|2039.41|35
1652851850000|2022-05-18 05:30:50|2047.29|2039.59|2048|2040.3|2048.07|2040.37|2047.28|2039.58|21
1652851860000|2022-05-18 05:31:00|2047.91|2040.21|2047.85|2040.15|2048.15|2040.45|2047.74|2040.04|22
1652851870000|2022-05-18 05:31:10|2047.86|2040.16|2047.73|2040.03|2047.94|2040.24|2047.58|2039.88|30
1652851880000|2022-05-18 05:31:20|2047.7|2040|2047.8|2040.1|2047.82|2040.12|2047.64|2039.94|30
1652851890000|2022-05-18 05:31:30|2047.81|2040.11|2048.59|2040.89|2048.64|2040.94|2047.8|2040.1|24
1652851900000|2022-05-18 05:31:40|2048.6|2040.9|2049.48|2041.78|2049.51|2041.81|2048.49|2040.79|29
1652851910000|2022-05-18 05:31:50|2049.5|2041.8|2050.03|2042.33|2050.2|2042.5|2049.49|2041.79|34
1652851920000|2022-05-18 05:32:00|2050.01|2042.31|2048.93|2041.23|2050.15|2042.45|2048.9|2041.2|30
1652851930000|2022-05-18 05:32:10|2048.94|2041.24|2049.63|2041.93|2049.79|2042.09|2048.94|2041.24|33
1652851940000|2022-05-18 05:32:20|2049.67|2041.97|2049.43|2041.73|2049.67|2041.97|2049.31|2041.61|31
1652851950000|2022-05-18 05:32:30|2049.41|2041.71|2049.37|2041.67|2049.51|2041.81|2049.25|2041.55|31
1652851960000|2022-05-18 05:32:40|2049.46|2041.76|2049.01|2041.31|2049.49|2041.79|2048.94|2041.24|31
1652851970000|2022-05-18 05:32:50|2049.05|2041.35|2048.11|2040.41|2049.13|2041.43|2048.11|2040.41|32
1652851980000|2022-05-18 05:33:00|2048.18|2040.48|2047.92|2040.22|2048.18|2040.48|2047.92|2040.22|26
1652851990000|2022-05-18 05:33:10|2048.04|2040.34|2048.98|2041.28|2049.01|2041.31|2047.69|2039.99|34
1652852000000|2022-05-18 05:33:20|2049.03|2041.33|2048.6|2040.9|2049.12|2041.42|2048.19|2040.49|33
1652852010000|2022-05-18 05:33:30|2048.63|2040.93|2048.83|2041.13|2048.92|2041.22|2048.59|2040.89|36
1652852020000|2022-05-18 05:33:40|2048.89|2041.19|2048.6|2040.9|2048.89|2041.19|2048.26|2040.56|34
1652852030000|2022-05-18 05:33:50|2048.7|2041|2048.82|2041.12|2048.98|2041.28|2048.54|2040.84|31
1652852040000|2022-05-18 05:34:00|2048.84|2041.14|2048.51|2040.81|2048.97|2041.27|2047.98|2040.28|31
1652852050000|2022-05-18 05:34:10|2048.6|2040.9|2048.83|2041.13|2048.96|2041.26|2048.4|2040.7|29
1652852060000|2022-05-18 05:34:20|2048.96|2041.26|2048.96|2041.26|2049.03|2041.33|2048.68|2040.98|30
1652852070000|2022-05-18 05:34:30|2048.98|2041.28|2049.09|2041.39|2049.39|2041.69|2048.98|2041.28|30
1652852080000|2022-05-18 05:34:40|2049.05|2041.35|2049.04|2041.34|2049.31|2041.61|2048.98|2041.28|35
1652852090000|2022-05-18 05:34:50|2048.99|2041.29|2049.13|2041.43|2049.18|2041.48|2048.09|2040.39|35
1652852100000|2022-05-18 05:35:00|2049.04|2041.34|2049.07|2041.37|2049.16|2041.46|2048.83|2041.13|31
1652852110000|2022-05-18 05:35:10|2049.18|2041.48|2048.71|2041.01|2049.18|2041.48|2048.65|2040.95|21
1652852120000|2022-05-18 05:35:20|2048.7|2041|2048.38|2040.68|2048.9|2041.2|2048.35|2040.65|21
1652852130000|2022-05-18 05:35:30|2048.52|2040.82|2049.08|2041.38|2049.22|2041.52|2048.52|2040.82|26
1652852140000|2022-05-18 05:35:40|2049.12|2041.42|2049.02|2041.32|2049.34|2041.64|2049|2041.3|31
1652852150000|2022-05-18 05:35:50|2049.03|2041.33|2049.06|2041.36|2049.09|2041.39|2048.87|2041.17|28
1652852160000|2022-05-18 05:36:00|2049.02|2041.32|2049.33|2041.63|2049.35|2041.65|2049.02|2041.32|24
1652852170000|2022-05-18 05:36:10|2049.39|2041.69|2049.27|2041.57|2049.39|2041.69|2049.1|2041.4|25
1652852180000|2022-05-18 05:36:20|2049.22|2041.52|2049.01|2041.31|2049.22|2041.52|2048.9|2041.2|32
1652852190000|2022-05-18 05:36:30|2049.02|2041.32|2049.11|2041.41|2049.12|2041.42|2048.92|2041.22|24
1652852200000|2022-05-18 05:36:40|2049.19|2041.49|2049.07|2041.37|2049.3|2041.6|2049.07|2041.37|29
1652852210000|2022-05-18 05:36:50|2049.26|2041.56|2049.13|2041.43|2049.26|2041.56|2049.04|2041.34|24
1652852220000|2022-05-18 05:37:00|2049.09|2041.39|2049.25|2041.55|2049.31|2041.61|2049.09|2041.39|26
1652852230000|2022-05-18 05:37:10|2049.24|2041.54|2048.37|2040.67|2049.32|2041.62|2048.37|2040.67|27
1652852240000|2022-05-18 05:37:20|2048.4|2040.7|2047.73|2040.03|2048.49|2040.79|2047.5|2039.8|29
1652852250000|2022-05-18 05:37:30|2047.71|2040.01|2048.02|2040.32|2048.07|2040.37|2047.07|2039.37|33
1652852260000|2022-05-18 05:37:40|2048|2040.3|2046.03|2038.33|2048.04|2040.34|2045.88|2038.18|38
1652852270000|2022-05-18 05:37:50|2046.01|2038.31|2045.46|2037.76|2046.39|2038.69|2045.41|2037.71|32
1652852280000|2022-05-18 05:38:00|2045.57|2037.87|2045.75|2038.05|2046.49|2038.79|2045.52|2037.82|31
1652852290000|2022-05-18 05:38:10|2045.61|2037.91|2044.85|2037.15|2045.87|2038.17|2044.72|2037.02|33
1652852300000|2022-05-18 05:38:20|2044.81|2037.11|2044.5|2036.8|2044.94|2037.24|2044.24|2036.54|35
1652852310000|2022-05-18 05:38:30|2044.42|2036.72|2044.45|2036.75|2044.6|2036.9|2044.4|2036.7|31
1652852320000|2022-05-18 05:38:40|2044.46|2036.76|2044.26|2036.56|2044.59|2036.89|2044.09|2036.39|29
1652852330000|2022-05-18 05:38:50|2044.22|2036.52|2044.32|2036.62|2044.33|2036.63|2044.13|2036.43|27
1652852340000|2022-05-18 05:39:00|2044.13|2036.43|2042.96|2035.26|2044.29|2036.59|2042.91|2035.21|32
1652852350000|2022-05-18 05:39:10|2043.22|2035.52|2043.51|2035.81|2043.51|2035.81|2042.64|2034.94|34
1652852360000|2022-05-18 05:39:20|2043.49|2035.79|2042|2034.3|2043.49|2035.79|2041.97|2034.27|31
1652852370000|2022-05-18 05:39:30|2042.12|2034.42|2042.1|2034.4|2042.23|2034.53|2041.95|2034.25|28
1652852380000|2022-05-18 05:39:40|2042.11|2034.41|2042.61|2034.91|2042.76|2035.06|2042|2034.3|32
1652852390000|2022-05-18 05:39:50|2042.68|2034.98|2042.82|2035.12|2042.84|2035.14|2042.59|2034.89|28
1652852400000|2022-05-18 05:40:00|2042.77|2035.07|2042.43|2034.73|2042.84|2035.14|2042.43|2034.73|22
1652852410000|2022-05-18 05:40:10|2042.49|2034.79|2042.29|2034.59|2042.51|2034.81|2042.28|2034.58|27
1652852420000|2022-05-18 05:40:20|2042.55|2034.85|2042.03|2034.33|2042.55|2034.85|2041.93|2034.23|15
1652852430000|2022-05-18 05:40:30|2042.04|2034.34|2042.23|2034.53|2042.86|2035.16|2041.91|2034.21|29
1652852440000|2022-05-18 05:40:40|2042.17|2034.47|2042.35|2034.65|2042.45|2034.75|2042.08|2034.38|24
1652852450000|2022-05-18 05:40:50|2042.34|2034.64|2042.23|2034.53|2042.34|2034.64|2042.12|2034.42|14
1652852460000|2022-05-18 05:41:00|2042.22|2034.52|2041.38|2033.68|2042.25|2034.55|2041.38|2033.68|16
1652852470000|2022-05-18 05:41:10|2041.43|2033.73|2041.55|2033.85|2041.56|2033.86|2041.43|2033.73|8
1652852480000|2022-05-18 05:41:20|2041.43|2033.73|2041.91|2034.21|2042.55|2034.85|2041.38|2033.68|17
1652852490000|2022-05-18 05:41:30|2041.88|2034.18|2041.37|2033.67|2042.3|2034.6|2041.13|2033.43|23
1652852500000|2022-05-18 05:41:40|2041.11|2033.41|2041.41|2033.71|2041.49|2033.79|2041.03|2033.33|33
1652852510000|2022-05-18 05:41:50|2041.4|2033.7|2040.78|2033.08|2041.4|2033.7|2040.72|2033.02|26
1652852520000|2022-05-18 05:42:00|2040.75|2033.05|2040.74|2033.04|2040.8|2033.1|2040.57|2032.87|21
1652852530000|2022-05-18 05:42:10|2040.73|2033.03|2041.07|2033.37|2041.14|2033.44|2040.56|2032.86|27
1652852540000|2022-05-18 05:42:20|2041.04|2033.34|2040.92|2033.22|2041.14|2033.44|2040.77|2033.07|28
1652852550000|2022-05-18 05:42:30|2040.86|2033.16|2041.31|2033.61|2041.31|2033.61|2040.76|2033.06|26
1652852560000|2022-05-18 05:42:40|2041.25|2033.55|2041.77|2034.07|2041.79|2034.09|2041.18|2033.48|26
1652852570000|2022-05-18 05:42:50|2041.79|2034.09|2041.65|2033.95|2041.79|2034.09|2041.51|2033.81|27
1652852580000|2022-05-18 05:43:00|2041.68|2033.98|2040.46|2032.76|2041.71|2034.01|2040.45|2032.75|27
1652852590000|2022-05-18 05:43:10|2040.59|2032.89|2040.62|2032.92|2040.68|2032.98|2040.46|2032.76|18
1652852600000|2022-05-18 05:43:20|2040.55|2032.85|2040.64|2032.94|2040.68|2032.98|2040.33|2032.63|24
1652852610000|2022-05-18 05:43:30|2040.65|2032.95|2040.68|2032.98|2040.77|2033.07|2040.41|2032.71|22
1652852620000|2022-05-18 05:43:40|2040.62|2032.92|2040.5|2032.8|2040.68|2032.98|2040.41|2032.71|18
1652852630000|2022-05-18 05:43:50|2040.54|2032.84|2040.43|2032.73|2040.68|2032.98|2040.43|2032.73|17
1652852640000|2022-05-18 05:44:00|2040.4|2032.7|2040.55|2032.85|2040.71|2033.01|2040.26|2032.56|18
1652852650000|2022-05-18 05:44:10|2040.64|2032.94|2041.02|2033.32|2041.09|2033.39|2040.55|2032.85|15
1652852660000|2022-05-18 05:44:20|2040.96|2033.26|2041.15|2033.45|2041.15|2033.45|2040.95|2033.25|12
1652852670000|2022-05-18 05:44:30|2041.04|2033.34|2041.13|2033.43|2041.25|2033.55|2040.97|2033.27|12
1652852680000|2022-05-18 05:44:40|2041.14|2033.44|2041.34|2033.64|2041.41|2033.71|2041.14|2033.44|20
1652852690000|2022-05-18 05:44:50|2041.36|2033.66|2040.93|2033.23|2041.36|2033.66|2040.75|2033.05|27
1652852700000|2022-05-18 05:45:00|2040.87|2033.17|2040.97|2033.27|2040.97|2033.27|2040.73|2033.03|19
1652852710000|2022-05-18 05:45:10|2040.96|2033.26|2040.49|2032.79|2041.03|2033.33|2039.86|2032.16|32
1652852720000|2022-05-18 05:45:20|2040.38|2032.68|2041.89|2034.19|2041.89|2034.19|2040.25|2032.55|35
1652852730000|2022-05-18 05:45:30|2041.9|2034.2|2042.25|2034.55|2043|2035.3|2041.88|2034.18|35
1652852740000|2022-05-18 05:45:40|2042.26|2034.56|2042.14|2034.44|2042.39|2034.69|2042.05|2034.35|29
1652852750000|2022-05-18 05:45:50|2042.16|2034.46|2042.25|2034.55|2042.31|2034.61|2041.87|2034.17|29
1652852760000|2022-05-18 05:46:00|2042.24|2034.54|2042.15|2034.45|2042.3|2034.6|2042.15|2034.45|20
1652852770000|2022-05-18 05:46:10|2042.14|2034.44|2042.2|2034.5|2042.3|2034.6|2042.14|2034.44|17
1652852780000|2022-05-18 05:46:20|2042.19|2034.49|2042.25|2034.55|2042.31|2034.61|2041.67|2033.97|28
1652852790000|2022-05-18 05:46:30|2042.29|2034.59|2042.21|2034.51|2042.32|2034.62|2042.14|2034.44|26
1652852800000|2022-05-18 05:46:40|2042.23|2034.53|2042.56|2034.86|2042.59|2034.89|2042.19|2034.49|27
1652852810000|2022-05-18 05:46:50|2042.58|2034.88|2042.98|2035.28|2043.51|2035.81|2042.58|2034.88|37
1652852820000|2022-05-18 05:47:00|2042.97|2035.27|2043.21|2035.51|2043.63|2035.93|2042.97|2035.27|29
1652852830000|2022-05-18 05:47:10|2043.2|2035.5|2043.97|2036.27|2044.07|2036.37|2043.2|2035.5|25
1652852840000|2022-05-18 05:47:20|2044.02|2036.32|2044.21|2036.51|2044.29|2036.59|2043.46|2035.76|37
1652852850000|2022-05-18 05:47:30|2044.19|2036.49|2044.98|2037.28|2044.98|2037.28|2044.18|2036.48|31
1652852860000|2022-05-18 05:47:40|2044.92|2037.22|2044.91|2037.21|2045.21|2037.51|2044.71|2037.01|32
1652852870000|2022-05-18 05:47:50|2044.83|2037.13|2044.6|2036.9|2044.96|2037.26|2044.41|2036.71|31
1652852880000|2022-05-18 05:48:00|2044.62|2036.92|2044.36|2036.66|2044.62|2036.92|2044.12|2036.42|30
1652852890000|2022-05-18 05:48:10|2044.28|2036.58|2043.77|2036.07|2044.3|2036.6|2043.72|2036.02|30
1652852900000|2022-05-18 05:48:20|2043.78|2036.08|2043.81|2036.11|2044.05|2036.35|2043.74|2036.04|33
1652852910000|2022-05-18 05:48:30|2043.82|2036.12|2043.79|2036.09|2043.86|2036.16|2043.74|2036.04|14
1652852920000|2022-05-18 05:48:40|2043.82|2036.12|2043.95|2036.25|2044.03|2036.33|2043.75|2036.05|24
1652852930000|2022-05-18 05:48:50|2043.92|2036.22|2043.05|2035.35|2044.02|2036.32|2043.02|2035.32|30
1652852940000|2022-05-18 05:49:00|2043.14|2035.44|2043.53|2035.83|2043.53|2035.83|2043.07|2035.37|28
1652852950000|2022-05-18 05:49:10|2043.52|2035.82|2043.71|2036.01|2043.86|2036.16|2043.5|2035.8|29
1652852960000|2022-05-18 05:49:20|2043.74|2036.04|2044.24|2036.54|2044.31|2036.61|2043.72|2036.02|32
1652852970000|2022-05-18 05:49:30|2044.27|2036.57|2044.09|2036.39|2044.37|2036.67|2043.89|2036.19|31
1652852980000|2022-05-18 05:49:40|2044.33|2036.63|2043.97|2036.27|2044.38|2036.68|2043.78|2036.08|26
1652852990000|2022-05-18 05:49:50|2043.93|2036.23|2043.95|2036.25|2043.99|2036.29|2043.84|2036.14|23
1652853000000|2022-05-18 05:50:00|2043.93|2036.23|2043.35|2035.65|2043.96|2036.26|2043.26|2035.56|24
1652853010000|2022-05-18 05:50:10|2043.34|2035.64|2043.7|2036|2043.86|2036.16|2043.33|2035.63|26
1652853020000|2022-05-18 05:50:20|2043.71|2036.01|2044.2|2036.5|2044.22|2036.52|2043.71|2036.01|20
1652853030000|2022-05-18 05:50:30|2044.24|2036.54|2044.6|2036.9|2044.85|2037.15|2044.24|2036.54|24
1652853040000|2022-05-18 05:50:40|2044.67|2036.97|2044.09|2036.39|2044.81|2037.11|2043.87|2036.17|32
1652853050000|2022-05-18 05:50:50|2044.11|2036.41|2044.14|2036.44|2044.14|2036.44|2044.02|2036.32|28
1652853060000|2022-05-18 05:51:00|2044.22|2036.52|2044.12|2036.42|2044.29|2036.59|2044.06|2036.36|30
1652853070000|2022-05-18 05:51:10|2044.08|2036.38|2043.8|2036.1|2044.13|2036.43|2043.66|2035.96|31
1652853080000|2022-05-18 05:51:20|2043.78|2036.08|2043.94|2036.24|2043.99|2036.29|2043.7|2036|33
1652853090000|2022-05-18 05:51:30|2043.93|2036.23|2043.86|2036.16|2043.99|2036.29|2043.79|2036.09|32
1652853100000|2022-05-18 05:51:40|2043.97|2036.27|2043.5|2035.8|2044|2036.3|2043.5|2035.8|26
1652853110000|2022-05-18 05:51:50|2043.6|2035.9|2043.61|2035.91|2043.71|2036.01|2043.6|2035.9|20
1652853120000|2022-05-18 05:52:00|2043.63|2035.93|2044.08|2036.38|2044.11|2036.41|2043.45|2035.75|28
1652853130000|2022-05-18 05:52:10|2044.05|2036.35|2044.11|2036.41|2044.14|2036.44|2043.9|2036.2|29
1652853140000|2022-05-18 05:52:20|2044.08|2036.38|2044.04|2036.34|2044.15|2036.45|2043.87|2036.17|30
1652853150000|2022-05-18 05:52:30|2043.99|2036.29|2044.04|2036.34|2044.2|2036.5|2043.95|2036.25|31
1652853160000|2022-05-18 05:52:40|2043.94|2036.24|2044.48|2036.78|2044.54|2036.84|2043.94|2036.24|30
1652853170000|2022-05-18 05:52:50|2044.55|2036.85|2044.34|2036.64|2044.6|2036.9|2044.09|2036.39|31
1652853180000|2022-05-18 05:53:00|2044.31|2036.61|2044.41|2036.71|2044.46|2036.76|2044.27|2036.57|19
1652853190000|2022-05-18 05:53:10|2044.45|2036.75|2044.45|2036.75|2044.52|2036.82|2044.22|2036.52|25
1652853200000|2022-05-18 05:53:20|2044.44|2036.74|2044.96|2037.26|2044.96|2037.26|2044.34|2036.64|29
1652853210000|2022-05-18 05:53:30|2044.94|2037.24|2045.11|2037.41|2045.15|2037.45|2044.87|2037.17|20
1652853220000|2022-05-18 05:53:40|2045.1|2037.4|2044.75|2037.05|2045.3|2037.6|2044.66|2036.96|17
1652853230000|2022-05-18 05:53:50|2044.74|2037.04|2045.14|2037.44|2045.17|2037.47|2044.74|2037.04|21
1652853240000|2022-05-18 05:54:00|2045.18|2037.48|2045.66|2037.96|2045.66|2037.96|2045.18|2037.48|18
1652853250000|2022-05-18 05:54:10|2045.64|2037.94|2046.16|2038.46|2046.18|2038.48|2045.64|2037.94|28
1652853260000|2022-05-18 05:54:20|2045.91|2038.21|2045.3|2037.6|2045.91|2038.21|2045.3|2037.6|23
1652853270000|2022-05-18 05:54:30|2045.31|2037.61|2045.04|2037.34|2045.35|2037.65|2045.04|2037.34|22
1652853280000|2022-05-18 05:54:40|2044.91|2037.21|2044.85|2037.15|2044.91|2037.21|2044.8|2037.1|20
1652853290000|2022-05-18 05:54:50|2044.84|2037.14|2044.66|2036.96|2044.87|2037.17|2044.66|2036.96|13
1652853300000|2022-05-18 05:55:00|2044.63|2036.93|2044.53|2036.83|2044.63|2036.93|2044.52|2036.82|24
1652853310000|2022-05-18 05:55:10|2044.54|2036.84|2045.24|2037.54|2045.25|2037.55|2044.53|2036.83|27
1652853320000|2022-05-18 05:55:20|2045.21|2037.51|2045.29|2037.59|2045.38|2037.68|2045.21|2037.51|18
1652853330000|2022-05-18 05:55:30|2045.26|2037.56|2044.72|2037.02|2045.35|2037.65|2044.53|2036.83|31
1652853340000|2022-05-18 05:55:40|2044.71|2037.01|2044.78|2037.08|2044.79|2037.09|2044.69|2036.99|25
1652853350000|2022-05-18 05:55:50|2044.79|2037.09|2044.81|2037.11|2044.81|2037.11|2044.75|2037.05|26
1652853360000|2022-05-18 05:56:00|2044.89|2037.19|2044.58|2036.88|2044.89|2037.19|2044.48|2036.78|25
1652853370000|2022-05-18 05:56:10|2044.57|2036.87|2044.03|2036.33|2044.61|2036.91|2043.95|2036.25|20
1652853380000|2022-05-18 05:56:20|2044.02|2036.32|2044.29|2036.59|2044.3|2036.6|2043.94|2036.24|26
1652853390000|2022-05-18 05:56:30|2044.23|2036.53|2044.21|2036.51|2044.24|2036.54|2044.04|2036.34|22
1652853400000|2022-05-18 05:56:40|2044.18|2036.48|2044.75|2037.05|2044.76|2037.06|2044.14|2036.44|24
1652853410000|2022-05-18 05:56:50|2044.76|2037.06|2045.56|2037.86|2045.71|2038.01|2044.71|2037.01|30
1652853420000|2022-05-18 05:57:00|2045.62|2037.92|2046.16|2038.46|2046.16|2038.46|2045.13|2037.43|25
1652853430000|2022-05-18 05:57:10|2046.18|2038.48|2046.22|2038.52|2046.25|2038.55|2045.99|2038.29|24
1652853440000|2022-05-18 05:57:20|2046.26|2038.56|2046.17|2038.47|2046.29|2038.59|2046.15|2038.45|31
1652853450000|2022-05-18 05:57:30|2046.18|2038.48|2045.5|2037.8|2046.18|2038.48|2045.4|2037.7|38
1652853460000|2022-05-18 05:57:40|2045.49|2037.79|2045.48|2037.78|2045.52|2037.82|2045.46|2037.76|16
1652853470000|2022-05-18 05:57:50|2045.41|2037.71|2045.42|2037.72|2045.45|2037.75|2045.3|2037.6|15
1652853480000|2022-05-18 05:58:00|2045.41|2037.71|2045.48|2037.78|2045.56|2037.86|2045.41|2037.71|17
1652853490000|2022-05-18 05:58:10|2045.47|2037.77|2045.5|2037.8|2045.59|2037.89|2045.46|2037.76|18
1652853500000|2022-05-18 05:58:20|2045.53|2037.83|2045.74|2038.04|2045.78|2038.08|2045.52|2037.82|15
1652853510000|2022-05-18 05:58:30|2045.73|2038.03|2045.76|2038.06|2045.76|2038.06|2045.73|2038.03|8
1652853520000|2022-05-18 05:58:40|2045.74|2038.04|2045.73|2038.03|2045.74|2038.04|2045.65|2037.95|17
1652853530000|2022-05-18 05:58:50|2045.75|2038.05|2045.7|2038|2045.84|2038.14|2045.7|2038|22
1652853540000|2022-05-18 05:59:00|2045.81|2038.11|2046.39|2038.69|2046.4|2038.7|2045.8|2038.1|23
1652853550000|2022-05-18 05:59:10|2046.77|2039.07|2047.61|2039.91|2047.69|2039.99|2046.77|2039.07|20
1652853560000|2022-05-18 05:59:20|2047.69|2039.99|2047.71|2040.01|2047.73|2040.03|2047.64|2039.94|21
1652853570000|2022-05-18 05:59:30|2047.94|2040.24|2049.32|2041.62|2049.4|2041.7|2047.94|2040.24|32
1652853580000|2022-05-18 05:59:40|2049.31|2041.61|2049.69|2041.99|2049.79|2042.09|2049.31|2041.61|26
1652853590000|2022-05-18 05:59:50|2049.67|2041.97|2050|2042.3|2050.06|2042.36|2049.67|2041.97|29
1652853600000|2022-05-18 06:00:00|2050.02|2042.32|2049.55|2041.85|2051.41|2043.71|2049.55|2041.85|38
1652853610000|2022-05-18 06:00:10|2049.52|2041.82|2049.18|2041.48|2049.52|2041.82|2048.54|2040.84|32
1652853620000|2022-05-18 06:00:20|2049.03|2041.33|2049.15|2041.45|2049.15|2041.45|2048.4|2040.7|34
1652853630000|2022-05-18 06:00:30|2049.19|2041.49|2050.91|2043.21|2050.92|2043.22|2049.19|2041.49|37
1652853640000|2022-05-18 06:00:40|2050.92|2043.22|2049.74|2042.04|2050.92|2043.22|2049.74|2042.04|34
1652853650000|2022-05-18 06:00:50|2049.76|2042.06|2050.57|2042.87|2050.71|2043.01|2049.75|2042.05|35
1652853660000|2022-05-18 06:01:00|2050.56|2042.86|2050.03|2042.33|2050.56|2042.86|2049.89|2042.19|32
1652853670000|2022-05-18 06:01:10|2050|2042.3|2049.72|2042.02|2050|2042.3|2049.61|2041.91|28
1652853680000|2022-05-18 06:01:20|2049.79|2042.09|2049.53|2041.83|2049.81|2042.11|2049.53|2041.83|28
1652853690000|2022-05-18 06:01:30|2049.55|2041.85|2049.86|2042.16|2049.99|2042.29|2049.51|2041.81|33
1652853700000|2022-05-18 06:01:40|2049.87|2042.17|2049.92|2042.22|2050.08|2042.38|2049.86|2042.16|20
1652853710000|2022-05-18 06:01:50|2049.87|2042.17|2049.89|2042.19|2050.01|2042.31|2049.84|2042.14|27
1652853720000|2022-05-18 06:02:00|2049.88|2042.18|2050.66|2042.96|2050.72|2043.02|2049.88|2042.18|35
1652853730000|2022-05-18 06:02:10|2050.65|2042.95|2050.93|2043.23|2051.27|2043.57|2050.65|2042.95|30
1652853740000|2022-05-18 06:02:20|2050.92|2043.22|2050.89|2043.19|2051.33|2043.63|2050.89|2043.19|37
1652853750000|2022-05-18 06:02:30|2050.87|2043.17|2050.69|2042.99|2050.92|2043.22|2050.15|2042.45|30
1652853760000|2022-05-18 06:02:40|2050.68|2042.98|2050.31|2042.61|2050.69|2042.99|2050.17|2042.47|31
1652853770000|2022-05-18 06:02:50|2050.33|2042.63|2051.02|2043.32|2051.02|2043.32|2050.27|2042.57|23
1652853780000|2022-05-18 06:03:00|2050.92|2043.22|2050.88|2043.18|2051|2043.3|2050.8|2043.1|28
1652853790000|2022-05-18 06:03:10|2050.89|2043.19|2050.63|2042.93|2050.99|2043.29|2050.61|2042.91|32
1652853800000|2022-05-18 06:03:20|2050.64|2042.94|2050.73|2043.03|2050.75|2043.05|2050.56|2042.86|30
1652853810000|2022-05-18 06:03:30|2050.75|2043.05|2050.87|2043.17|2051|2043.3|2050.72|2043.02|30
1652853820000|2022-05-18 06:03:40|2050.85|2043.15|2051.33|2043.63|2051.36|2043.66|2050.85|2043.15|37
1652853830000|2022-05-18 06:03:50|2051.35|2043.65|2052.86|2045.16|2052.89|2045.19|2051.33|2043.63|33
1652853840000|2022-05-18 06:04:00|2052.87|2045.17|2052.66|2044.96|2052.96|2045.26|2052.46|2044.76|34
1652853850000|2022-05-18 06:04:10|2052.68|2044.98|2052.32|2044.62|2052.71|2045.01|2052.32|2044.62|28
1652853860000|2022-05-18 06:04:20|2052.31|2044.61|2052.02|2044.32|2052.33|2044.63|2051.74|2044.04|31
1652853870000|2022-05-18 06:04:30|2052.04|2044.34|2051.68|2043.98|2052.05|2044.35|2051.6|2043.9|29
1652853880000|2022-05-18 06:04:40|2051.69|2043.99|2051.76|2044.06|2051.83|2044.13|2051.69|2043.99|23
1652853890000|2022-05-18 06:04:50|2051.77|2044.07|2052.1|2044.4|2052.11|2044.41|2051.72|2044.02|22
1652853900000|2022-05-18 06:05:00|2052.09|2044.39|2052.3|2044.6|2052.55|2044.85|2052|2044.3|30
1652853910000|2022-05-18 06:05:10|2052.29|2044.59|2052.49|2044.79|2052.85|2045.15|2052.29|2044.59|32
1652853920000|2022-05-18 06:05:20|2052.51|2044.81|2052.74|2045.04|2052.78|2045.08|2052.51|2044.81|33
1652853930000|2022-05-18 06:05:30|2052.78|2045.08|2053.09|2045.39|2053.16|2045.46|2052.75|2045.05|29
1652853940000|2022-05-18 06:05:40|2053.06|2045.36|2053.48|2045.78|2053.51|2045.81|2052.86|2045.16|26
1652853950000|2022-05-18 06:05:50|2053.47|2045.77|2053.38|2045.68|2053.48|2045.78|2053.03|2045.33|34
1652853960000|2022-05-18 06:06:00|2053.42|2045.72|2054|2046.3|2054|2046.3|2053.27|2045.57|26
1652853970000|2022-05-18 06:06:10|2053.93|2046.23|2053.83|2046.13|2054|2046.3|2053.82|2046.12|29
1652853980000|2022-05-18 06:06:20|2053.79|2046.09|2053.43|2045.73|2054.09|2046.39|2053.43|2045.73|32
1652853990000|2022-05-18 06:06:30|2053.38|2045.68|2052.68|2044.98|2053.38|2045.68|2052.62|2044.92|32
1652854000000|2022-05-18 06:06:40|2052.63|2044.93|2051.83|2044.13|2052.63|2044.93|2051.66|2043.96|30
1652854010000|2022-05-18 06:06:50|2051.85|2044.15|2052.06|2044.36|2052.11|2044.41|2051.76|2044.06|32
1652854020000|2022-05-18 06:07:00|2051.95|2044.25|2051.48|2043.78|2051.95|2044.25|2051.48|2043.78|32
1652854030000|2022-05-18 06:07:10|2051.49|2043.79|2050.99|2043.29|2051.57|2043.87|2050.94|2043.24|25
1652854040000|2022-05-18 06:07:20|2051|2043.3|2050.57|2042.87|2051|2043.3|2050.51|2042.81|25
1652854050000|2022-05-18 06:07:30|2050.56|2042.86|2050.55|2042.85|2050.65|2042.95|2050.52|2042.82|19
1652854060000|2022-05-18 06:07:40|2050.56|2042.86|2050.54|2042.84|2050.57|2042.87|2050.49|2042.79|22
1652854070000|2022-05-18 06:07:50|2050.53|2042.83|2050.63|2042.93|2050.64|2042.94|2050.5|2042.8|24
1652854080000|2022-05-18 06:08:00|2050.62|2042.92|2050.63|2042.93|2050.68|2042.98|2050.62|2042.92|17
1652854090000|2022-05-18 06:08:10|2050.65|2042.95|2050.63|2042.93|2050.86|2043.16|2050.6|2042.9|29
1652854100000|2022-05-18 06:08:20|2050.66|2042.96|2050.95|2043.25|2050.95|2043.25|2050.62|2042.92|27
1652854110000|2022-05-18 06:08:30|2051.01|2043.31|2050.48|2042.78|2051.01|2043.31|2050.39|2042.69|25
1652854120000|2022-05-18 06:08:40|2050.45|2042.75|2049.23|2041.53|2050.45|2042.75|2049.22|2041.52|29
1652854130000|2022-05-18 06:08:50|2049.24|2041.54|2049.11|2041.41|2049.26|2041.56|2049.11|2041.41|16
1652854140000|2022-05-18 06:09:00|2049.12|2041.42|2049.15|2041.45|2049.2|2041.5|2049.09|2041.39|20
1652854150000|2022-05-18 06:09:10|2049.13|2041.43|2049.16|2041.46|2049.18|2041.48|2049.11|2041.41|18
1652854160000|2022-05-18 06:09:20|2049.14|2041.44|2049.24|2041.54|2049.27|2041.57|2049.14|2041.44|13
1652854170000|2022-05-18 06:09:30|2049.23|2041.53|2049.25|2041.55|2049.26|2041.56|2049.23|2041.53|11
1652854180000|2022-05-18 06:09:40|2049.26|2041.56|2049.75|2042.05|2049.76|2042.06|2049.26|2041.56|16
1652854190000|2022-05-18 06:09:50|2049.76|2042.06|2049.76|2042.06|2049.76|2042.06|2049.75|2042.05|3
1652854200000|2022-05-18 06:10:00|2049.75|2042.05|2049.48|2041.78|2049.75|2042.05|2049.39|2041.69|25
1652854210000|2022-05-18 06:10:10|2049.22|2041.52|2049.24|2041.54|2049.24|2041.54|2049.21|2041.51|3
1652854220000|2022-05-18 06:10:20|2049.25|2041.55|2049.94|2042.24|2049.94|2042.24|2049.22|2041.52|19
1652854230000|2022-05-18 06:10:30|2049.98|2042.28|2050.16|2042.46|2050.42|2042.72|2049.98|2042.28|19
1652854240000|2022-05-18 06:10:40|2050.12|2042.42|2049.29|2041.59|2050.12|2042.42|2049.29|2041.59|23
1652854250000|2022-05-18 06:10:50|2049.26|2041.56|2048.73|2041.03|2049.26|2041.56|2048.73|2041.03|15
1652854260000|2022-05-18 06:11:00|2048.68|2040.98|2048.32|2040.62|2049.09|2041.39|2048.32|2040.62|34
1652854270000|2022-05-18 06:11:10|2048.33|2040.63|2048.11|2040.41|2048.36|2040.66|2047.77|2040.07|24
1652854280000|2022-05-18 06:11:20|2048.12|2040.42|2047.49|2039.79|2048.24|2040.54|2047.49|2039.79|21
1652854290000|2022-05-18 06:11:30|2047.52|2039.82|2047.53|2039.83|2047.58|2039.88|2047.47|2039.77|23
1652854300000|2022-05-18 06:11:40|2047.56|2039.86|2047.01|2039.31|2047.56|2039.86|2046.89|2039.19|28
1652854310000|2022-05-18 06:11:50|2047.02|2039.32|2046.93|2039.23|2047.03|2039.33|2046.83|2039.13|26
1652854320000|2022-05-18 06:12:00|2046.94|2039.24|2046.92|2039.22|2047.13|2039.43|2046.9|2039.2|22
1652854330000|2022-05-18 06:12:10|2046.95|2039.25|2046.4|2038.7|2046.98|2039.28|2046.4|2038.7|25
1652854340000|2022-05-18 06:12:20|2046.43|2038.73|2046.17|2038.47|2046.43|2038.73|2046.16|2038.46|24
1652854350000|2022-05-18 06:12:30|2046.18|2038.48|2046.54|2038.84|2046.89|2039.19|2046.18|2038.48|21
1652854360000|2022-05-18 06:12:40|2046.53|2038.83|2047.39|2039.69|2047.56|2039.86|2046.53|2038.83|30
1652854370000|2022-05-18 06:12:50|2047.42|2039.72|2047.54|2039.84|2047.62|2039.92|2047.41|2039.71|13
1652854380000|2022-05-18 06:13:00|2047.5|2039.8|2047.56|2039.86|2048.35|2040.65|2047.5|2039.8|30
1652854390000|2022-05-18 06:13:10|2047.61|2039.91|2047.86|2040.16|2047.9|2040.2|2047.61|2039.91|23
1652854400000|2022-05-18 06:13:20|2047.83|2040.13|2048.26|2040.56|2048.39|2040.69|2047.78|2040.08|21
1652854410000|2022-05-18 06:13:30|2048.28|2040.58|2048.68|2040.98|2048.7|2041|2048.26|2040.56|26
1652854420000|2022-05-18 06:13:40|2048.69|2040.99|2049.67|2041.97|2049.74|2042.04|2048.68|2040.98|30
1652854430000|2022-05-18 06:13:50|2049.39|2041.69|2048.73|2041.03|2049.39|2041.69|2048.67|2040.97|28
1652854440000|2022-05-18 06:14:00|2048.7|2041|2048.94|2041.24|2048.94|2041.24|2048.59|2040.89|25
1652854450000|2022-05-18 06:14:10|2048.96|2041.26|2049.7|2042|2049.7|2042|2048.96|2041.26|23
1652854460000|2022-05-18 06:14:20|2049.71|2042.01|2049.41|2041.71|2049.78|2042.08|2049.41|2041.71|25
1652854470000|2022-05-18 06:14:30|2049.51|2041.81|2050.04|2042.34|2050.07|2042.37|2049.49|2041.79|22
1652854480000|2022-05-18 06:14:40|2050.02|2042.32|2050.12|2042.42|2050.13|2042.43|2050.01|2042.31|12
1652854490000|2022-05-18 06:14:50|2050.15|2042.45|2050.26|2042.56|2050.27|2042.57|2050.13|2042.43|14
1652854500000|2022-05-18 06:15:00|2050.27|2042.57|2049.3|2041.6|2050.27|2042.57|2049.28|2041.58|33
1652854510000|2022-05-18 06:15:10|2049.29|2041.59|2048.47|2040.77|2049.29|2041.59|2048.35|2040.65|35
1652854520000|2022-05-18 06:15:20|2048.48|2040.78|2047.84|2040.14|2048.52|2040.82|2047.83|2040.13|30
1652854530000|2022-05-18 06:15:30|2047.83|2040.13|2046.94|2039.24|2047.83|2040.13|2046.94|2039.24|28
1652854540000|2022-05-18 06:15:40|2046.93|2039.23|2047.14|2039.44|2047.34|2039.64|2046.9|2039.2|21
1652854550000|2022-05-18 06:15:50|2047.15|2039.45|2047.37|2039.67|2047.39|2039.69|2047.15|2039.45|24
1652854560000|2022-05-18 06:16:00|2047.34|2039.64|2047.86|2040.16|2048|2040.3|2047.34|2039.64|31
1652854570000|2022-05-18 06:16:10|2047.95|2040.25|2047.74|2040.04|2048.41|2040.71|2047.73|2040.03|31
1652854580000|2022-05-18 06:16:20|2047.75|2040.05|2047.82|2040.12|2047.85|2040.15|2047.73|2040.03|22
1652854590000|2022-05-18 06:16:30|2047.81|2040.11|2047.83|2040.13|2048.27|2040.57|2047.81|2040.11|26
1652854600000|2022-05-18 06:16:40|2047.82|2040.12|2048.08|2040.38|2048.08|2040.38|2047.82|2040.12|9
1652854610000|2022-05-18 06:16:50|2048.07|2040.37|2047.81|2040.11|2048.23|2040.53|2047.79|2040.09|20
1652854620000|2022-05-18 06:17:00|2047.8|2040.1|2048.16|2040.46|2048.23|2040.53|2047.8|2040.1|22
1652854630000|2022-05-18 06:17:10|2048.17|2040.47|2047.82|2040.12|2048.28|2040.58|2047.82|2040.12|21
1652854640000|2022-05-18 06:17:20|2047.74|2040.04|2047.95|2040.25|2047.98|2040.28|2047.69|2039.99|22
1652854650000|2022-05-18 06:17:30|2047.92|2040.22|2047.87|2040.17|2047.92|2040.22|2047.66|2039.96|25
1652854660000|2022-05-18 06:17:40|2047.86|2040.16|2048.08|2040.38|2048.08|2040.38|2047.76|2040.06|16
1652854670000|2022-05-18 06:17:50|2048.07|2040.37|2047.69|2039.99|2048.21|2040.51|2047.69|2039.99|23
1652854680000|2022-05-18 06:18:00|2047.73|2040.03|2047.69|2039.99|2047.78|2040.08|2047.65|2039.95|31
1652854690000|2022-05-18 06:18:10|2047.68|2039.98|2047.09|2039.39|2047.75|2040.05|2047.08|2039.38|28
1652854700000|2022-05-18 06:18:20|2047.1|2039.4|2048.01|2040.31|2048.24|2040.54|2047.09|2039.39|29
1652854710000|2022-05-18 06:18:30|2047.93|2040.23|2047.81|2040.11|2047.96|2040.26|2047.62|2039.92|32
1652854720000|2022-05-18 06:18:40|2047.82|2040.12|2047.83|2040.13|2047.96|2040.26|2047.8|2040.1|17
1652854730000|2022-05-18 06:18:50|2047.81|2040.11|2047.84|2040.14|2047.91|2040.21|2047.79|2040.09|23
1652854740000|2022-05-18 06:19:00|2047.85|2040.15|2047.82|2040.12|2047.91|2040.21|2047.82|2040.12|13
1652854750000|2022-05-18 06:19:10|2047.85|2040.15|2047.95|2040.25|2048.05|2040.35|2047.85|2040.15|23
1652854760000|2022-05-18 06:19:20|2047.96|2040.26|2047.94|2040.24|2047.97|2040.27|2047.9|2040.2|19
1652854770000|2022-05-18 06:19:30|2047.95|2040.25|2047.88|2040.18|2047.98|2040.28|2047.86|2040.16|17
1652854780000|2022-05-18 06:19:40|2047.87|2040.17|2047.85|2040.15|2047.87|2040.17|2047.85|2040.15|3
1652854790000|2022-05-18 06:19:50|2047.73|2040.03|2047.19|2039.49|2047.73|2040.03|2047.13|2039.43|22
1652854800000|2022-05-18 06:20:00|2047.16|2039.46|2045.98|2038.28|2047.16|2039.46|2045.97|2038.27|32
1652854810000|2022-05-18 06:20:10|2045.97|2038.27|2045.77|2038.07|2046.01|2038.31|2045.74|2038.04|24
1652854820000|2022-05-18 06:20:20|2045.72|2038.02|2045.45|2037.75|2045.74|2038.04|2045.25|2037.55|32
1652854830000|2022-05-18 06:20:30|2045.46|2037.76|2045.51|2037.81|2045.65|2037.95|2045.46|2037.76|19
1652854840000|2022-05-18 06:20:40|2045.56|2037.86|2045.09|2037.39|2045.61|2037.91|2045.07|2037.37|28
1652854850000|2022-05-18 06:20:50|2045.06|2037.36|2045.22|2037.52|2045.33|2037.63|2045.06|2037.36|29
1652854860000|2022-05-18 06:21:00|2045.25|2037.55|2045.2|2037.5|2045.31|2037.61|2045.2|2037.5|21
1652854870000|2022-05-18 06:21:10|2045.15|2037.45|2044.85|2037.15|2045.26|2037.56|2044.85|2037.15|33
1652854880000|2022-05-18 06:21:20|2044.84|2037.14|2044.5|2036.8|2044.87|2037.17|2044.45|2036.75|27
1652854890000|2022-05-18 06:21:30|2044.48|2036.78|2044.4|2036.7|2044.52|2036.82|2044.38|2036.68|21
1652854900000|2022-05-18 06:21:40|2044.43|2036.73|2044.47|2036.77|2044.63|2036.93|2044.43|2036.73|28
1652854910000|2022-05-18 06:21:50|2044.48|2036.78|2043.42|2035.72|2044.48|2036.78|2043.33|2035.63|22
1652854920000|2022-05-18 06:22:00|2043.43|2035.73|2043.65|2035.95|2043.73|2036.03|2043.39|2035.69|30
1652854930000|2022-05-18 06:22:10|2043.72|2036.02|2044.81|2037.11|2044.94|2037.24|2043.72|2036.02|34
1652854940000|2022-05-18 06:22:20|2044.78|2037.08|2044.69|2036.99|2044.78|2037.08|2044.47|2036.77|23
1652854950000|2022-05-18 06:22:30|2044.7|2037|2044.86|2037.16|2044.96|2037.26|2044.7|2037|18
1652854960000|2022-05-18 06:22:40|2044.87|2037.17|2044.21|2036.51|2044.91|2037.21|2044.2|2036.5|20
1652854970000|2022-05-18 06:22:50|2044.23|2036.53|2043.5|2035.8|2044.23|2036.53|2043.5|2035.8|26
1652854980000|2022-05-18 06:23:00|2043.45|2035.75|2043.46|2035.76|2043.53|2035.83|2043.42|2035.72|22
1652854990000|2022-05-18 06:23:10|2043.47|2035.77|2042.46|2034.76|2043.48|2035.78|2042.46|2034.76|22
1652855000000|2022-05-18 06:23:20|2042.4|2034.7|2041.47|2033.77|2042.4|2034.7|2041.43|2033.73|18
1652855010000|2022-05-18 06:23:30|2041.49|2033.79|2042.07|2034.37|2042.07|2034.37|2041.45|2033.75|23
1652855020000|2022-05-18 06:23:40|2042.15|2034.45|2041.8|2034.1|2042.26|2034.56|2041.67|2033.97|32
1652855030000|2022-05-18 06:23:50|2041.78|2034.08|2042.33|2034.63|2042.33|2034.63|2041.69|2033.99|19
1652855040000|2022-05-18 06:24:00|2042.35|2034.65|2042.16|2034.46|2042.41|2034.71|2042.12|2034.42|27
1652855050000|2022-05-18 06:24:10|2042.31|2034.61|2041.96|2034.26|2042.86|2035.16|2041.96|2034.26|31
1652855060000|2022-05-18 06:24:20|2041.95|2034.25|2041.81|2034.11|2041.98|2034.28|2041.61|2033.91|29
1652855070000|2022-05-18 06:24:30|2041.8|2034.1|2041.68|2033.98|2041.84|2034.14|2041.64|2033.94|27
1652855080000|2022-05-18 06:24:40|2041.67|2033.97|2040.54|2032.84|2041.71|2034.01|2040.35|2032.65|34
1652855090000|2022-05-18 06:24:50|2040.53|2032.83|2041.54|2033.84|2041.54|2033.84|2040.51|2032.81|30
1652855100000|2022-05-18 06:25:00|2041.6|2033.9|2041.19|2033.49|2042|2034.3|2041.19|2033.49|30
1652855110000|2022-05-18 06:25:10|2041.2|2033.5|2041.39|2033.69|2041.45|2033.75|2041.2|2033.5|29
1652855120000|2022-05-18 06:25:20|2041.37|2033.67|2041.38|2033.68|2041.45|2033.75|2041.36|2033.66|19
1652855130000|2022-05-18 06:25:30|2041.4|2033.7|2041.78|2034.08|2041.86|2034.16|2041.38|2033.68|27
1652855140000|2022-05-18 06:25:40|2041.79|2034.09|2041.82|2034.12|2041.85|2034.15|2041.72|2034.02|17
1652855150000|2022-05-18 06:25:50|2041.83|2034.13|2041.75|2034.05|2041.83|2034.13|2041.75|2034.05|18
1652855160000|2022-05-18 06:26:00|2041.76|2034.06|2041.94|2034.24|2042.01|2034.31|2041.76|2034.06|21
1652855170000|2022-05-18 06:26:10|2041.95|2034.25|2042.8|2035.1|2042.87|2035.17|2041.95|2034.25|33
1652855180000|2022-05-18 06:26:20|2042.9|2035.2|2043.22|2035.52|2043.22|2035.52|2042.9|2035.2|19
1652855190000|2022-05-18 06:26:30|2043.21|2035.51|2043.05|2035.35|2043.5|2035.8|2043.05|2035.35|17
1652855200000|2022-05-18 06:26:40|2043.06|2035.36|2043.2|2035.5|2043.21|2035.51|2043.06|2035.36|18
1652855210000|2022-05-18 06:26:50|2043.19|2035.49|2042.9|2035.2|2043.24|2035.54|2042.78|2035.08|21
1652855220000|2022-05-18 06:27:00|2042.95|2035.25|2043.89|2036.19|2043.89|2036.19|2042.95|2035.25|33
1652855230000|2022-05-18 06:27:10|2044.09|2036.39|2044.21|2036.51|2044.21|2036.51|2044.09|2036.39|20
1652855240000|2022-05-18 06:27:20|2044.2|2036.5|2043.92|2036.22|2044.23|2036.53|2043.86|2036.16|26
1652855250000|2022-05-18 06:27:30|2043.91|2036.21|2044.05|2036.35|2044.07|2036.37|2043.81|2036.11|28
1652855260000|2022-05-18 06:27:40|2044.04|2036.34|2044.16|2036.46|2044.23|2036.53|2043.99|2036.29|21
1652855270000|2022-05-18 06:27:50|2044.14|2036.44|2043.25|2035.55|2044.14|2036.44|2043.25|2035.55|31
1652855280000|2022-05-18 06:28:00|2043.23|2035.53|2043.04|2035.34|2043.24|2035.54|2043.04|2035.34|28
1652855290000|2022-05-18 06:28:10|2043.1|2035.4|2043.23|2035.53|2043.23|2035.53|2042.65|2034.95|25
1652855300000|2022-05-18 06:28:20|2043.33|2035.63|2043.84|2036.14|2043.84|2036.14|2043.33|2035.63|28
1652855310000|2022-05-18 06:28:30|2043.82|2036.12|2043.87|2036.17|2043.97|2036.27|2043.81|2036.11|30
1652855320000|2022-05-18 06:28:40|2043.86|2036.16|2044.2|2036.5|2044.2|2036.5|2043.85|2036.15|23
1652855330000|2022-05-18 06:28:50|2044.21|2036.51|2044.83|2037.13|2044.88|2037.18|2044.21|2036.51|25
1652855340000|2022-05-18 06:29:00|2044.84|2037.14|2045.21|2037.51|2045.21|2037.51|2044.76|2037.06|26
1652855350000|2022-05-18 06:29:10|2045.2|2037.5|2044.59|2036.89|2045.21|2037.51|2044.59|2036.89|26
1652855360000|2022-05-18 06:29:20|2044.63|2036.93|2044.1|2036.4|2044.64|2036.94|2044.01|2036.31|27
1652855370000|2022-05-18 06:29:30|2044.08|2036.38|2044.24|2036.54|2044.27|2036.57|2044.06|2036.36|23
1652855380000|2022-05-18 06:29:40|2044.2|2036.5|2044.14|2036.44|2044.28|2036.58|2044.04|2036.34|19
1652855390000|2022-05-18 06:29:50|2044.13|2036.43|2043.49|2035.79|2044.13|2036.43|2043.46|2035.76|24
1652855400000|2022-05-18 06:30:00|2043.51|2035.81|2043.03|2035.33|2044.11|2036.41|2042.94|2035.24|33
1652855410000|2022-05-18 06:30:10|2043.12|2035.42|2042.95|2035.25|2043.13|2035.43|2042.87|2035.17|31
1652855420000|2022-05-18 06:30:20|2042.94|2035.24|2043.01|2035.31|2043.16|2035.46|2042.94|2035.24|28
1652855430000|2022-05-18 06:30:30|2043.03|2035.33|2042.97|2035.27|2043.13|2035.43|2042.85|2035.15|27
1652855440000|2022-05-18 06:30:40|2042.96|2035.26|2042.87|2035.17|2043.06|2035.36|2042.86|2035.16|27
1652855450000|2022-05-18 06:30:50|2042.91|2035.21|2043.84|2036.14|2043.84|2036.14|2042.91|2035.21|35
1652855460000|2022-05-18 06:31:00|2043.85|2036.15|2043.47|2035.77|2043.85|2036.15|2043.28|2035.58|30
1652855470000|2022-05-18 06:31:10|2043.49|2035.79|2043.19|2035.49|2043.5|2035.8|2043.19|2035.49|15
1652855480000|2022-05-18 06:31:20|2043.2|2035.5|2043.12|2035.42|2043.41|2035.71|2043.11|2035.41|24
1652855490000|2022-05-18 06:31:30|2043.16|2035.46|2043.51|2035.81|2043.52|2035.82|2043.16|2035.46|20
1652855500000|2022-05-18 06:31:40|2043.54|2035.84|2043.43|2035.73|2043.61|2035.91|2043.43|2035.73|18
1652855510000|2022-05-18 06:31:50|2043.42|2035.72|2042.94|2035.24|2043.42|2035.72|2042.94|2035.24|18
1652855520000|2022-05-18 06:32:00|2042.92|2035.22|2042.83|2035.13|2042.97|2035.27|2042.71|2035.01|25
1652855530000|2022-05-18 06:32:10|2042.87|2035.17|2042.86|2035.16|2042.89|2035.19|2042.81|2035.11|20
1652855540000|2022-05-18 06:32:20|2042.87|2035.17|2042.84|2035.14|2043.08|2035.38|2042.8|2035.1|20
1652855550000|2022-05-18 06:32:30|2042.85|2035.15|2042.78|2035.08|2042.85|2035.15|2042.74|2035.04|24
1652855560000|2022-05-18 06:32:40|2042.76|2035.06|2042.92|2035.22|2043.13|2035.43|2042.75|2035.05|20
1652855570000|2022-05-18 06:32:50|2042.91|2035.21|2042.84|2035.14|2042.91|2035.21|2042.79|2035.09|25
1652855580000|2022-05-18 06:33:00|2042.71|2035.01|2041.85|2034.15|2042.74|2035.04|2041.85|2034.15|19
1652855590000|2022-05-18 06:33:10|2041.84|2034.14|2041.84|2034.14|2041.85|2034.15|2041.75|2034.05|15
1652855600000|2022-05-18 06:33:20|2041.81|2034.11|2040.45|2032.75|2041.81|2034.11|2040.43|2032.73|32
1652855610000|2022-05-18 06:33:30|2040.44|2032.74|2041.07|2033.37|2041.28|2033.58|2040.42|2032.72|33
1652855620000|2022-05-18 06:33:40|2041.06|2033.36|2040.71|2033.01|2041.34|2033.64|2040.71|2033.01|24
1652855630000|2022-05-18 06:33:50|2040.66|2032.96|2041.5|2033.8|2041.55|2033.85|2040.49|2032.79|34
1652855640000|2022-05-18 06:34:00|2041.51|2033.81|2042.69|2034.99|2042.7|2035|2041.5|2033.8|29
1652855650000|2022-05-18 06:34:10|2042.67|2034.97|2042.39|2034.69|2042.69|2034.99|2042.39|2034.69|25
1652855660000|2022-05-18 06:34:20|2042.38|2034.68|2042.24|2034.54|2042.38|2034.68|2042.17|2034.47|25
1652855670000|2022-05-18 06:34:30|2042.22|2034.52|2042.77|2035.07|2042.77|2035.07|2042.2|2034.5|19
1652855680000|2022-05-18 06:34:40|2042.74|2035.04|2043.25|2035.55|2043.29|2035.59|2042.71|2035.01|24
1652855690000|2022-05-18 06:34:50|2042.94|2035.24|2043.17|2035.47|2043.24|2035.54|2042.94|2035.24|29
1652855700000|2022-05-18 06:35:00|2043.15|2035.45|2042.96|2035.26|2043.16|2035.46|2042.77|2035.07|25
1652855710000|2022-05-18 06:35:10|2042.92|2035.22|2042.85|2035.15|2043.02|2035.32|2042.82|2035.12|28
1652855720000|2022-05-18 06:35:20|2042.87|2035.17|2042.99|2035.29|2043.14|2035.44|2042.83|2035.13|24
1652855730000|2022-05-18 06:35:30|2043.02|2035.32|2042.81|2035.11|2043.16|2035.46|2042.75|2035.05|28
1652855740000|2022-05-18 06:35:40|2042.82|2035.12|2042.17|2034.47|2042.82|2035.12|2042.17|2034.47|26
1652855750000|2022-05-18 06:35:50|2042.12|2034.42|2041.76|2034.06|2042.25|2034.55|2041.76|2034.06|25
1652855760000|2022-05-18 06:36:00|2041.7|2034|2041.76|2034.06|2041.79|2034.09|2041.7|2034|19
1652855770000|2022-05-18 06:36:10|2041.74|2034.04|2041.26|2033.56|2041.74|2034.04|2041.1|2033.4|26
1652855780000|2022-05-18 06:36:20|2041.28|2033.58|2041.57|2033.87|2041.8|2034.1|2041.24|2033.54|32
1652855790000|2022-05-18 06:36:30|2041.62|2033.92|2042.22|2034.52|2042.31|2034.61|2041.56|2033.86|34
1652855800000|2022-05-18 06:36:40|2042.24|2034.54|2042.77|2035.07|2042.99|2035.29|2042.24|2034.54|29
1652855810000|2022-05-18 06:36:50|2042.74|2035.04|2042.97|2035.27|2042.97|2035.27|2042.65|2034.95|17
1652855820000|2022-05-18 06:37:00|2042.96|2035.26|2042.27|2034.57|2043.12|2035.42|2042.25|2034.55|29
1652855830000|2022-05-18 06:37:10|2042.29|2034.59|2042.44|2034.74|2042.64|2034.94|2042.26|2034.56|26
1652855840000|2022-05-18 06:37:20|2042.45|2034.75|2042.73|2035.03|2042.76|2035.06|2042.43|2034.73|20
1652855850000|2022-05-18 06:37:30|2042.72|2035.02|2042.56|2034.86|2042.72|2035.02|2042.47|2034.77|28
1652855860000|2022-05-18 06:37:40|2042.59|2034.89|2042.63|2034.93|2042.66|2034.96|2042.56|2034.86|20
1652855870000|2022-05-18 06:37:50|2042.62|2034.92|2042.62|2034.92|2042.62|2034.92|2042.57|2034.87|14
1652855880000|2022-05-18 06:38:00|2042.63|2034.93|2042.73|2035.03|2042.73|2035.03|2042.62|2034.92|10
1652855890000|2022-05-18 06:38:10|2042.77|2035.07|2042.81|2035.11|2042.83|2035.13|2042.75|2035.05|9
1652855900000|2022-05-18 06:38:20|2042.84|2035.14|2043.75|2036.05|2043.75|2036.05|2042.76|2035.06|30
1652855910000|2022-05-18 06:38:30|2043.73|2036.03|2044.71|2037.01|2044.74|2037.04|2043.73|2036.03|28
1652855920000|2022-05-18 06:38:40|2044.81|2037.11|2044.75|2037.05|2044.81|2037.11|2044.67|2036.97|13
1652855930000|2022-05-18 06:38:50|2044.74|2037.04|2045.26|2037.56|2045.26|2037.56|2044.63|2036.93|27
1652855940000|2022-05-18 06:39:00|2045.27|2037.57|2046.16|2038.46|2046.37|2038.67|2045.27|2037.57|30
1652855950000|2022-05-18 06:39:10|2046.19|2038.49|2045.75|2038.05|2046.24|2038.54|2045.75|2038.05|29
1652855960000|2022-05-18 06:39:20|2045.74|2038.04|2046.62|2038.92|2046.62|2038.92|2045.74|2038.04|33
1652855970000|2022-05-18 06:39:30|2046.6|2038.9|2046.35|2038.65|2046.6|2038.9|2046.28|2038.58|27
1652855980000|2022-05-18 06:39:40|2046.32|2038.62|2046.04|2038.34|2046.43|2038.73|2045.58|2037.88|37
1652855990000|2022-05-18 06:39:50|2046.03|2038.33|2045.69|2037.99|2046.03|2038.33|2045.61|2037.91|26
1652856000000|2022-05-18 06:40:00|2045.7|2038|2045.08|2037.38|2045.71|2038.01|2045.05|2037.35|29
1652856010000|2022-05-18 06:40:10|2045.09|2037.39|2043.83|2036.13|2045.09|2037.39|2043.76|2036.06|29
1652856020000|2022-05-18 06:40:20|2043.82|2036.12|2044.22|2036.52|2044.42|2036.72|2043.82|2036.12|33
1652856030000|2022-05-18 06:40:30|2044.19|2036.49|2043.85|2036.15|2044.26|2036.56|2043.85|2036.15|34
1652856040000|2022-05-18 06:40:40|2043.84|2036.14|2043.66|2035.96|2043.84|2036.14|2043.34|2035.64|26
1652856050000|2022-05-18 06:40:50|2043.6|2035.9|2043.36|2035.66|2043.6|2035.9|2043.3|2035.6|22
1652856060000|2022-05-18 06:41:00|2043.37|2035.67|2044.03|2036.33|2044.07|2036.37|2043.34|2035.64|26
1652856070000|2022-05-18 06:41:10|2043.98|2036.28|2043.9|2036.2|2044.1|2036.4|2043.89|2036.19|33
1652856080000|2022-05-18 06:41:20|2043.91|2036.21|2044.02|2036.32|2044.02|2036.32|2043.88|2036.18|15
1652856090000|2022-05-18 06:41:30|2043.99|2036.29|2043.47|2035.77|2043.99|2036.29|2043.36|2035.66|25
1652856100000|2022-05-18 06:41:40|2043.46|2035.76|2043.75|2036.05|2043.85|2036.15|2043.45|2035.75|29
1652856110000|2022-05-18 06:41:50|2043.78|2036.08|2044.35|2036.65|2044.35|2036.65|2043.73|2036.03|28
1652856120000|2022-05-18 06:42:00|2044.38|2036.68|2043.98|2036.28|2044.51|2036.81|2043.97|2036.27|31
1652856130000|2022-05-18 06:42:10|2043.95|2036.25|2043.69|2035.99|2043.95|2036.25|2043.68|2035.98|24
1652856140000|2022-05-18 06:42:20|2043.68|2035.98|2044.56|2036.86|2044.58|2036.88|2043.68|2035.98|27
1652856150000|2022-05-18 06:42:30|2044.53|2036.83|2044.67|2036.97|2044.69|2036.99|2044.52|2036.82|19
1652856160000|2022-05-18 06:42:40|2044.65|2036.95|2044.56|2036.86|2044.67|2036.97|2044.53|2036.83|21
1652856170000|2022-05-18 06:42:50|2044.55|2036.85|2044.25|2036.55|2044.57|2036.87|2044.16|2036.46|26
1652856180000|2022-05-18 06:43:00|2044.26|2036.56|2044.28|2036.58|2044.4|2036.7|2044.26|2036.56|15
1652856190000|2022-05-18 06:43:10|2044.31|2036.61|2044.39|2036.69|2044.39|2036.69|2044.21|2036.51|20
1652856200000|2022-05-18 06:43:20|2044.4|2036.7|2045.33|2037.63|2045.6|2037.9|2044.4|2036.7|29
1652856210000|2022-05-18 06:43:30|2045.37|2037.67|2045.26|2037.56|2045.59|2037.89|2045.23|2037.53|30
1652856220000|2022-05-18 06:43:40|2045.25|2037.55|2044.35|2036.65|2045.31|2037.61|2044.35|2036.65|29
1652856230000|2022-05-18 06:43:50|2044.37|2036.67|2044.38|2036.68|2044.41|2036.71|2044.33|2036.63|16
1652856240000|2022-05-18 06:44:00|2044.41|2036.71|2044.52|2036.82|2044.74|2037.04|2044.41|2036.71|26
1652856250000|2022-05-18 06:44:10|2044.51|2036.81|2043.93|2036.23|2044.51|2036.81|2043.71|2036.01|29
1652856260000|2022-05-18 06:44:20|2044.02|2036.32|2043.83|2036.13|2044.02|2036.32|2043.78|2036.08|25
1652856270000|2022-05-18 06:44:30|2043.82|2036.12|2044.24|2036.54|2044.57|2036.87|2043.82|2036.12|32
1652856280000|2022-05-18 06:44:40|2044.23|2036.53|2044.13|2036.43|2044.33|2036.63|2044.06|2036.36|28
1652856290000|2022-05-18 06:44:50|2044.14|2036.44|2044.2|2036.5|2044.24|2036.54|2043.86|2036.16|33
1652856300000|2022-05-18 06:45:00|2044.19|2036.49|2043.69|2035.99|2044.19|2036.49|2043.62|2035.92|26
1652856310000|2022-05-18 06:45:10|2043.7|2036|2042.35|2034.65|2043.7|2036|2042.35|2034.65|22
1652856320000|2022-05-18 06:45:20|2042.33|2034.63|2042.05|2034.35|2042.33|2034.63|2042.05|2034.35|21
1652856330000|2022-05-18 06:45:30|2042.04|2034.34|2041.08|2033.38|2042.04|2034.34|2041.08|2033.38|17
1652856340000|2022-05-18 06:45:40|2041.07|2033.37|2040.81|2033.11|2041.08|2033.38|2040.81|2033.11|19
1652856350000|2022-05-18 06:45:50|2040.79|2033.09|2041.27|2033.57|2041.27|2033.57|2040.33|2032.63|31
1652856360000|2022-05-18 06:46:00|2041.22|2033.52|2040.9|2033.2|2041.22|2033.52|2040.82|2033.12|20
1652856370000|2022-05-18 06:46:10|2040.89|2033.19|2040.88|2033.18|2041.03|2033.33|2040.8|2033.1|20
1652856380000|2022-05-18 06:46:20|2041.01|2033.31|2040.45|2032.75|2041.04|2033.34|2040.45|2032.75|23
1652856390000|2022-05-18 06:46:30|2040.47|2032.77|2040.52|2032.82|2040.61|2032.91|2040.47|2032.77|23
1652856400000|2022-05-18 06:46:40|2040.48|2032.78|2040.45|2032.75|2040.55|2032.85|2040.44|2032.74|17
1652856410000|2022-05-18 06:46:50|2040.46|2032.76|2040.44|2032.74|2040.46|2032.76|2040.44|2032.74|12
1652856420000|2022-05-18 06:47:00|2040.43|2032.73|2039.54|2031.84|2040.44|2032.74|2039.54|2031.84|24
1652856430000|2022-05-18 06:47:10|2039.49|2031.79|2039.28|2031.58|2039.49|2031.79|2038.68|2030.98|28
1652856440000|2022-05-18 06:47:20|2039.24|2031.54|2038.71|2031.01|2039.24|2031.54|2038.71|2031.01|21
1652856450000|2022-05-18 06:47:30|2038.73|2031.03|2038.76|2031.06|2038.76|2031.06|2038.71|2031.01|10
1652856460000|2022-05-18 06:47:40|2038.74|2031.04|2037.58|2029.88|2038.76|2031.06|2037.56|2029.86|24
1652856470000|2022-05-18 06:47:50|2037.56|2029.86|2038|2030.3|2038.33|2030.63|2037.56|2029.86|26
1652856480000|2022-05-18 06:48:00|2038.04|2030.34|2038.53|2030.83|2038.63|2030.93|2037.98|2030.28|31
1652856490000|2022-05-18 06:48:10|2038.52|2030.82|2037.64|2029.94|2038.53|2030.83|2037.64|2029.94|28
1652856500000|2022-05-18 06:48:20|2037.62|2029.92|2037.53|2029.83|2037.7|2030|2037.49|2029.79|21
1652856510000|2022-05-18 06:48:30|2037.17|2029.47|2036.64|2028.94|2037.17|2029.47|2036.59|2028.89|27
1652856520000|2022-05-18 06:48:40|2036.57|2028.87|2036.26|2028.56|2037.03|2029.33|2036.19|2028.49|32
1652856530000|2022-05-18 06:48:50|2036.28|2028.58|2036.28|2028.58|2036.49|2028.79|2036.24|2028.54|26
1652856540000|2022-05-18 06:49:00|2036.36|2028.66|2038.02|2030.32|2038.06|2030.36|2036.34|2028.64|33
1652856550000|2022-05-18 06:49:10|2037.94|2030.24|2037.32|2029.62|2037.94|2030.24|2037.16|2029.46|33
1652856560000|2022-05-18 06:49:20|2037.35|2029.65|2037.7|2030|2037.74|2030.04|2037.34|2029.64|22
1652856570000|2022-05-18 06:49:30|2037.73|2030.03|2038.02|2030.32|2038.18|2030.48|2037.73|2030.03|32
1652856580000|2022-05-18 06:49:40|2038.03|2030.33|2038.56|2030.86|2038.56|2030.86|2037.94|2030.24|30
1652856590000|2022-05-18 06:49:50|2038.57|2030.87|2038.57|2030.87|2038.72|2031.02|2038.48|2030.78|25
1652856600000|2022-05-18 06:50:00|2038.55|2030.85|2038.66|2030.96|2038.69|2030.99|2038.51|2030.81|22
1652856610000|2022-05-18 06:50:10|2038.65|2030.95|2037.99|2030.29|2038.65|2030.95|2037.99|2030.29|18
1652856620000|2022-05-18 06:50:20|2038.03|2030.33|2036.88|2029.18|2038.03|2030.33|2036.78|2029.08|32
1652856630000|2022-05-18 06:50:30|2036.86|2029.16|2035.12|2027.42|2036.86|2029.16|2035.12|2027.42|33
1652856640000|2022-05-18 06:50:40|2035.13|2027.43|2034.46|2026.76|2035.13|2027.43|2034.38|2026.68|24
1652856650000|2022-05-18 06:50:50|2034.52|2026.82|2034.92|2027.22|2035.39|2027.69|2034.51|2026.81|34
1652856660000|2022-05-18 06:51:00|2034.9|2027.2|2036.25|2028.55|2036.25|2028.55|2034.9|2027.2|29
1652856670000|2022-05-18 06:51:10|2036.23|2028.53|2036.54|2028.84|2036.77|2029.07|2036.12|2028.42|29
1652856680000|2022-05-18 06:51:20|2036.55|2028.85|2035.95|2028.25|2036.55|2028.85|2035.95|2028.25|30
1652856690000|2022-05-18 06:51:30|2035.97|2028.27|2034.93|2027.23|2035.97|2028.27|2034.92|2027.22|34
1652856700000|2022-05-18 06:51:40|2034.95|2027.25|2034.44|2026.74|2034.97|2027.27|2034.34|2026.64|27
1652856710000|2022-05-18 06:51:50|2034.41|2026.71|2034.06|2026.36|2034.45|2026.75|2034.04|2026.34|34
1652856720000|2022-05-18 06:52:00|2034.05|2026.35|2034.29|2026.59|2034.54|2026.84|2033.93|2026.23|32
1652856730000|2022-05-18 06:52:10|2034.28|2026.58|2034.35|2026.65|2034.5|2026.8|2034.13|2026.43|35
1652856740000|2022-05-18 06:52:20|2034.39|2026.69|2034.92|2027.22|2035.42|2027.72|2034.34|2026.64|32
1652856750000|2022-05-18 06:52:30|2034.91|2027.21|2033.82|2026.12|2035.35|2027.65|2033.82|2026.12|33
1652856760000|2022-05-18 06:52:40|2033.84|2026.14|2033.31|2025.61|2033.84|2026.14|2033.2|2025.5|35
1652856770000|2022-05-18 06:52:50|2033.3|2025.6|2032.85|2025.15|2033.36|2025.66|2032.57|2024.87|31
1652856780000|2022-05-18 06:53:00|2032.74|2025.04|2032.09|2024.39|2032.89|2025.19|2032.04|2024.34|28
1652856790000|2022-05-18 06:53:10|2032.14|2024.44|2032.68|2024.98|2032.91|2025.21|2032.14|2024.44|25
1652856800000|2022-05-18 06:53:20|2032.75|2025.05|2033.85|2026.15|2033.99|2026.29|2032.68|2024.98|31
1652856810000|2022-05-18 06:53:30|2033.86|2026.16|2033.7|2026|2034.05|2026.35|2033.7|2026|28
1652856820000|2022-05-18 06:53:40|2033.63|2025.93|2033.73|2026.03|2033.75|2026.05|2033.53|2025.83|28
1652856830000|2022-05-18 06:53:50|2033.81|2026.11|2034.72|2027.02|2034.81|2027.11|2033.81|2026.11|25
1652856840000|2022-05-18 06:54:00|2034.71|2027.01|2034.76|2027.06|2034.88|2027.18|2034.68|2026.98|23
1652856850000|2022-05-18 06:54:10|2034.74|2027.04|2034.36|2026.66|2034.74|2027.04|2033.75|2026.05|27
1652856860000|2022-05-18 06:54:20|2034.41|2026.71|2034.86|2027.16|2034.88|2027.18|2034.41|2026.71|23
1652856870000|2022-05-18 06:54:30|2034.85|2027.15|2034.37|2026.67|2034.85|2027.15|2034.36|2026.66|26
1652856880000|2022-05-18 06:54:40|2034.65|2026.95|2034.71|2027.01|2034.73|2027.03|2034.61|2026.91|20
1652856890000|2022-05-18 06:54:50|2034.87|2027.17|2034.77|2027.07|2034.87|2027.17|2034.58|2026.88|25
1652856900000|2022-05-18 06:55:00|2034.78|2027.08|2034.82|2027.12|2034.95|2027.25|2034.78|2027.08|26
1652856910000|2022-05-18 06:55:10|2034.88|2027.18|2034.86|2027.16|2034.89|2027.19|2034.72|2027.02|26
1652856920000|2022-05-18 06:55:20|2034.81|2027.11|2035.05|2027.35|2035.08|2027.38|2034.81|2027.11|18
1652856930000|2022-05-18 06:55:30|2035.06|2027.36|2035.35|2027.65|2035.35|2027.65|2035.01|2027.31|19
1652856940000|2022-05-18 06:55:40|2035.43|2027.73|2034.71|2027.01|2035.52|2027.82|2034.71|2027.01|28
1652856950000|2022-05-18 06:55:50|2034.73|2027.03|2034.83|2027.13|2034.9|2027.2|2034.71|2027.01|20
1652856960000|2022-05-18 06:56:00|2034.85|2027.15|2034.47|2026.77|2034.86|2027.16|2034.12|2026.42|28
1652856970000|2022-05-18 06:56:10|2034.46|2026.76|2034.01|2026.31|2035.28|2027.58|2034.01|2026.31|30
1652856980000|2022-05-18 06:56:20|2034.05|2026.35|2031.85|2024.15|2034.1|2026.4|2031.84|2024.14|29
1652856990000|2022-05-18 06:56:30|2031.86|2024.16|2032.25|2024.55|2032.31|2024.61|2031.86|2024.16|22
1652857000000|2022-05-18 06:56:40|2032.21|2024.51|2031.57|2023.87|2032.24|2024.54|2031.55|2023.85|28
1652857010000|2022-05-18 06:56:50|2031.56|2023.86|2028.2|2020.5|2031.63|2023.93|2027.91|2020.21|28
1652857020000|2022-05-18 06:57:00|2028.06|2020.36|2028.69|2020.99|2029.02|2021.32|2027.38|2019.68|39
1652857030000|2022-05-18 06:57:10|2028.65|2020.95|2028.71|2021.01|2028.95|2021.25|2027.87|2020.17|32
1652857040000|2022-05-18 06:57:20|2028.6|2020.9|2028.77|2021.07|2028.77|2021.07|2027.99|2020.29|35
1652857050000|2022-05-18 06:57:30|2028.81|2021.11|2029.35|2021.65|2029.5|2021.8|2028.81|2021.11|32
1652857060000|2022-05-18 06:57:40|2029.31|2021.61|2025.38|2017.68|2029.31|2021.61|2025.38|2017.68|31
1652857070000|2022-05-18 06:57:50|2025.39|2017.69|2024.49|2016.79|2025.41|2017.71|2024.49|2016.79|33
1652857080000|2022-05-18 06:58:00|2024.52|2016.82|2025.24|2017.54|2025.55|2017.85|2024.43|2016.73|33
1652857090000|2022-05-18 06:58:10|2025.41|2017.71|2027.54|2019.84|2027.54|2019.84|2025.41|2017.71|33
1652857100000|2022-05-18 06:58:20|2027.33|2019.63|2023.92|2016.22|2027.33|2019.63|2023.92|2016.22|31
1652857110000|2022-05-18 06:58:30|2023.93|2016.23|2023.88|2016.18|2024.05|2016.35|2023.86|2016.16|15
1652857120000|2022-05-18 06:58:40|2023.87|2016.17|2021.95|2014.25|2023.88|2016.18|2021.94|2014.24|34
1652857130000|2022-05-18 06:58:50|2021.93|2014.23|2022.17|2014.47|2022.31|2014.61|2021.87|2014.17|24
1652857140000|2022-05-18 06:59:00|2022.18|2014.48|2022.16|2014.46|2022.34|2014.64|2021.8|2014.1|32
1652857150000|2022-05-18 06:59:10|2022.17|2014.47|2021.59|2013.89|2022.17|2014.47|2021.47|2013.77|29
1652857160000|2022-05-18 06:59:20|2021.61|2013.91|2021.45|2013.75|2021.76|2014.06|2021.32|2013.62|26
1652857170000|2022-05-18 06:59:30|2021.48|2013.78|2021.87|2014.17|2021.97|2014.27|2021.45|2013.75|33
1652857180000|2022-05-18 06:59:40|2021.89|2014.19|2022.06|2014.36|2022.13|2014.43|2021.89|2014.19|20
1652857190000|2022-05-18 06:59:50|2022.03|2014.33|2021.68|2013.98|2022.11|2014.41|2021.47|2013.77|30
1652857200000|2022-05-18 07:00:00|2021.72|2014.02|2022.11|2014.41|2022.11|2014.41|2021.48|2013.78|33
1652857210000|2022-05-18 07:00:10|2022.17|2014.47|2021.6|2013.9|2022.25|2014.55|2021.49|2013.79|34
1652857220000|2022-05-18 07:00:20|2021.59|2013.89|2021.77|2014.07|2021.95|2014.25|2021.58|2013.88|28
1652857230000|2022-05-18 07:00:30|2021.81|2014.11|2023.47|2015.77|2023.48|2015.78|2021.81|2014.11|31
1652857240000|2022-05-18 07:00:40|2023.48|2015.78|2025.07|2017.37|2025.07|2017.37|2023.48|2015.78|33
1652857250000|2022-05-18 07:00:50|2025.17|2017.47|2024.67|2016.97|2025.2|2017.5|2024.47|2016.77|32
1652857260000|2022-05-18 07:01:00|2024.65|2016.95|2024.21|2016.51|2025.2|2017.5|2024.04|2016.34|34
1652857270000|2022-05-18 07:01:10|2024.18|2016.48|2024.17|2016.47|2024.3|2016.6|2023.81|2016.11|39
1652857280000|2022-05-18 07:01:20|2024.19|2016.49|2023.96|2016.26|2024.52|2016.82|2023.96|2016.26|36
1652857290000|2022-05-18 07:01:30|2023.92|2016.22|2023.63|2015.93|2023.97|2016.27|2023.61|2015.91|21
1652857300000|2022-05-18 07:01:40|2023.76|2016.06|2023.72|2016.02|2024.04|2016.34|2023.72|2016.02|28
1652857310000|2022-05-18 07:01:50|2023.77|2016.07|2023.1|2015.4|2023.77|2016.07|2023.1|2015.4|30
1652857320000|2022-05-18 07:02:00|2023.07|2015.37|2022.98|2015.28|2023.19|2015.49|2022.91|2015.21|27
1652857330000|2022-05-18 07:02:10|2022.96|2015.26|2022.05|2014.35|2022.96|2015.26|2022.05|2014.35|34
1652857340000|2022-05-18 07:02:20|2021.84|2014.14|2020.99|2013.29|2021.9|2014.2|2020.66|2012.96|32
1652857350000|2022-05-18 07:02:30|2020.9|2013.2|2021.85|2014.15|2021.99|2014.29|2020.29|2012.59|32
1652857360000|2022-05-18 07:02:40|2021.93|2014.23|2023.53|2015.83|2023.54|2015.84|2021.93|2014.23|37
1652857370000|2022-05-18 07:02:50|2023.57|2015.87|2023.51|2015.81|2024.16|2016.46|2023.51|2015.81|30
1652857380000|2022-05-18 07:03:00|2023.48|2015.78|2022.22|2014.52|2023.51|2015.81|2022.11|2014.41|35
1652857390000|2022-05-18 07:03:10|2022.49|2014.79|2021.98|2014.28|2022.94|2015.24|2021.98|2014.28|36
1652857400000|2022-05-18 07:03:20|2022.02|2014.32|2022.33|2014.63|2022.87|2015.17|2022.02|2014.32|36
1652857410000|2022-05-18 07:03:30|2022.35|2014.65|2023.14|2015.44|2023.34|2015.64|2022.27|2014.57|33
1652857420000|2022-05-18 07:03:40|2023.2|2015.5|2024.32|2016.62|2024.62|2016.92|2023.2|2015.5|37
1652857430000|2022-05-18 07:03:50|2024.35|2016.65|2025.66|2017.96|2025.66|2017.96|2024.35|2016.65|32
1652857440000|2022-05-18 07:04:00|2025.63|2017.93|2025.91|2018.21|2026.36|2018.66|2025.63|2017.93|33
1652857450000|2022-05-18 07:04:10|2025.93|2018.23|2025.99|2018.29|2026.03|2018.33|2025.88|2018.18|24
1652857460000|2022-05-18 07:04:20|2026.05|2018.35|2026.9|2019.2|2027.03|2019.33|2026.05|2018.35|32
1652857470000|2022-05-18 07:04:30|2026.95|2019.25|2027.32|2019.62|2027.33|2019.63|2026.92|2019.22|28
1652857480000|2022-05-18 07:04:40|2027.3|2019.6|2028.16|2020.46|2028.16|2020.46|2027.3|2019.6|32
1652857490000|2022-05-18 07:04:50|2028.2|2020.5|2029.24|2021.54|2029.51|2021.81|2028.09|2020.39|32
1652857500000|2022-05-18 07:05:00|2029.23|2021.53|2030.19|2022.49|2030.51|2022.81|2029.23|2021.53|33
1652857510000|2022-05-18 07:05:10|2029.75|2022.05|2028.75|2021.05|2029.75|2022.05|2028.75|2021.05|34
1652857520000|2022-05-18 07:05:20|2028.77|2021.07|2028.56|2020.86|2029.01|2021.31|2028.3|2020.6|31
1652857530000|2022-05-18 07:05:30|2028.31|2020.61|2027.35|2019.65|2028.32|2020.62|2027.32|2019.62|30
1652857540000|2022-05-18 07:05:40|2027.34|2019.64|2028.99|2021.29|2029.12|2021.42|2027.33|2019.63|29
1652857550000|2022-05-18 07:05:50|2029.05|2021.35|2029.25|2021.55|2029.92|2022.22|2029.05|2021.35|35
1652857560000|2022-05-18 07:06:00|2029.24|2021.54|2028.63|2020.93|2029.24|2021.54|2028.49|2020.79|32
1652857570000|2022-05-18 07:06:10|2028.64|2020.94|2029.4|2021.7|2029.41|2021.71|2028.51|2020.81|34
1652857580000|2022-05-18 07:06:20|2029.35|2021.65|2029.98|2022.28|2030.61|2022.91|2029.35|2021.65|34
1652857590000|2022-05-18 07:06:30|2029.85|2022.15|2030.63|2022.93|2030.63|2022.93|2029.66|2021.96|34
1652857600000|2022-05-18 07:06:40|2030.66|2022.96|2030.99|2023.29|2031.06|2023.36|2030.59|2022.89|27
1652857610000|2022-05-18 07:06:50|2030.97|2023.27|2030.99|2023.29|2031.43|2023.73|2030.64|2022.94|31
1652857620000|2022-05-18 07:07:00|2030.98|2023.28|2031.12|2023.42|2031.12|2023.42|2030.62|2022.92|30
1652857630000|2022-05-18 07:07:10|2031.27|2023.57|2029.79|2022.09|2031.31|2023.61|2029.79|2022.09|32
1652857640000|2022-05-18 07:07:20|2029.71|2022.01|2030.68|2022.98|2030.68|2022.98|2029.26|2021.56|32
1652857650000|2022-05-18 07:07:30|2030.64|2022.94|2029.97|2022.27|2030.91|2023.21|2029.62|2021.92|36
1652857660000|2022-05-18 07:07:40|2030.11|2022.41|2030.14|2022.44|2030.65|2022.95|2030|2022.3|35
1652857670000|2022-05-18 07:07:50|2030.13|2022.43|2030.16|2022.46|2030.32|2022.62|2029.84|2022.14|36
1652857680000|2022-05-18 07:08:00|2030.17|2022.47|2028.2|2020.5|2030.17|2022.47|2028.2|2020.5|37
1652857690000|2022-05-18 07:08:10|2028.08|2020.38|2028.16|2020.46|2028.32|2020.62|2028.03|2020.33|33
1652857700000|2022-05-18 07:08:20|2028.17|2020.47|2028.11|2020.41|2028.28|2020.58|2027.92|2020.22|31
1652857710000|2022-05-18 07:08:30|2028.18|2020.48|2028.2|2020.5|2028.66|2020.96|2028.15|2020.45|27
1652857720000|2022-05-18 07:08:40|2028.21|2020.51|2029.22|2021.52|2029.34|2021.64|2028.19|2020.49|36
1652857730000|2022-05-18 07:08:50|2029.19|2021.49|2029.33|2021.63|2029.39|2021.69|2029.1|2021.4|20
1652857740000|2022-05-18 07:09:00|2029.38|2021.68|2029.73|2022.03|2029.9|2022.2|2029.03|2021.33|33
1652857750000|2022-05-18 07:09:10|2029.69|2021.99|2030.08|2022.38|2030.08|2022.38|2029.69|2021.99|32
1652857760000|2022-05-18 07:09:20|2030.09|2022.39|2032.42|2024.72|2032.42|2024.72|2030.09|2022.39|34
1652857770000|2022-05-18 07:09:30|2032.43|2024.73|2032.97|2025.27|2033.22|2025.52|2031.97|2024.27|35
1652857780000|2022-05-18 07:09:40|2032.99|2025.29|2032.3|2024.6|2033|2025.3|2031.85|2024.15|33
1652857790000|2022-05-18 07:09:50|2032.31|2024.61|2033.32|2025.62|2033.32|2025.62|2032.18|2024.48|32
1652857800000|2022-05-18 07:10:00|2033.31|2025.61|2032.52|2024.82|2033.31|2025.61|2031.75|2024.05|35
1652857810000|2022-05-18 07:10:10|2032.46|2024.76|2031.24|2023.54|2032.55|2024.85|2031.24|2023.54|29
1652857820000|2022-05-18 07:10:20|2031.25|2023.55|2032.3|2024.6|2032.5|2024.8|2031.23|2023.53|24
1652857830000|2022-05-18 07:10:30|2032.24|2024.54|2030.45|2022.75|2032.24|2024.54|2030.34|2022.64|32
1652857840000|2022-05-18 07:10:40|2030.46|2022.76|2030.63|2022.93|2030.76|2023.06|2030.42|2022.72|18
1652857850000|2022-05-18 07:10:50|2030.64|2022.94|2030.38|2022.68|2030.67|2022.97|2030.2|2022.5|33
1652857860000|2022-05-18 07:11:00|2030.44|2022.74|2029.62|2021.92|2030.83|2023.13|2029.62|2021.92|33
1652857870000|2022-05-18 07:11:10|2029.64|2021.94|2029.63|2021.93|2029.64|2021.94|2028.73|2021.03|35
1652857880000|2022-05-18 07:11:20|2029.68|2021.98|2028.88|2021.18|2029.78|2022.08|2028.85|2021.15|30
1652857890000|2022-05-18 07:11:30|2028.87|2021.17|2028.68|2020.98|2029.66|2021.96|2028.65|2020.95|34
1652857900000|2022-05-18 07:11:40|2028.76|2021.06|2028.59|2020.89|2029.01|2021.31|2028.59|2020.89|30
1652857910000|2022-05-18 07:11:50|2028.6|2020.9|2028.66|2020.96|2028.73|2021.03|2028.3|2020.6|34
1652857920000|2022-05-18 07:12:00|2028.68|2020.98|2028.32|2020.62|2028.7|2021|2028.21|2020.51|26
1652857930000|2022-05-18 07:12:10|2028.33|2020.63|2028.37|2020.67|2028.67|2020.97|2028.32|2020.62|23
1652857940000|2022-05-18 07:12:20|2028.36|2020.66|2028.91|2021.21|2028.91|2021.21|2028.24|2020.54|33
1652857950000|2022-05-18 07:12:30|2028.86|2021.16|2029.11|2021.41|2029.48|2021.78|2028.86|2021.16|33
1652857960000|2022-05-18 07:12:40|2029.14|2021.44|2029.53|2021.83|2029.67|2021.97|2029.13|2021.43|33
1652857970000|2022-05-18 07:12:50|2029.52|2021.82|2029.43|2021.73|2029.61|2021.91|2029.42|2021.72|26
1652857980000|2022-05-18 07:13:00|2029.45|2021.75|2028.46|2020.76|2029.48|2021.78|2028.28|2020.58|34
1652857990000|2022-05-18 07:13:10|2028.34|2020.64|2027.74|2020.04|2028.46|2020.76|2027.58|2019.88|35
1652858000000|2022-05-18 07:13:20|2027.69|2019.99|2027.57|2019.87|2027.8|2020.1|2027.5|2019.8|26
1652858010000|2022-05-18 07:13:30|2027.35|2019.65|2028|2020.3|2028|2020.3|2027.35|2019.65|34
1652858020000|2022-05-18 07:13:40|2027.99|2020.29|2028.37|2020.67|2028.58|2020.88|2027.73|2020.03|32
1652858030000|2022-05-18 07:13:50|2028.36|2020.66|2027.73|2020.03|2028.36|2020.66|2027.49|2019.79|30
1652858040000|2022-05-18 07:14:00|2027.71|2020.01|2027.67|2019.97|2027.8|2020.1|2027.49|2019.79|25
1652858050000|2022-05-18 07:14:10|2027.62|2019.92|2028.08|2020.38|2028.12|2020.42|2027.55|2019.85|23
1652858060000|2022-05-18 07:14:20|2028.11|2020.41|2027.92|2020.22|2028.11|2020.41|2027.85|2020.15|19
1652858070000|2022-05-18 07:14:30|2027.96|2020.26|2028.39|2020.69|2028.39|2020.69|2027.71|2020.01|22
1652858080000|2022-05-18 07:14:40|2028.38|2020.68|2028.43|2020.73|2028.45|2020.75|2028.29|2020.59|29
1652858090000|2022-05-18 07:14:50|2028.4|2020.7|2028.01|2020.31|2028.6|2020.9|2027.99|2020.29|26
1652858100000|2022-05-18 07:15:00|2028.06|2020.36|2029.26|2021.56|2029.29|2021.59|2027.67|2019.97|35
1652858110000|2022-05-18 07:15:10|2029.25|2021.55|2029|2021.3|2029.25|2021.55|2028.7|2021|26
1652858120000|2022-05-18 07:15:20|2028.99|2021.29|2029.51|2021.81|2029.51|2021.81|2028.98|2021.28|27
1652858130000|2022-05-18 07:15:30|2029.63|2021.93|2029.64|2021.94|2029.99|2022.29|2029.51|2021.81|35
1652858140000|2022-05-18 07:15:40|2029.37|2021.67|2029.21|2021.51|2029.37|2021.67|2029.15|2021.45|25
1652858150000|2022-05-18 07:15:50|2029.26|2021.56|2029.38|2021.68|2029.38|2021.68|2029.16|2021.46|32
1652858160000|2022-05-18 07:16:00|2029.39|2021.69|2028.86|2021.16|2029.85|2022.15|2028.65|2020.95|32
1652858170000|2022-05-18 07:16:10|2028.65|2020.95|2029.17|2021.47|2029.17|2021.47|2028.39|2020.69|33
1652858180000|2022-05-18 07:16:20|2029.18|2021.48|2028.93|2021.23|2029.19|2021.49|2028.69|2020.99|28
1652858190000|2022-05-18 07:16:30|2028.94|2021.24|2029.06|2021.36|2029.11|2021.41|2028.94|2021.24|18
1652858200000|2022-05-18 07:16:40|2029.05|2021.35|2029.56|2021.86|2030.24|2022.54|2029.05|2021.35|28
1652858210000|2022-05-18 07:16:50|2029.51|2021.81|2028.28|2020.58|2029.6|2021.9|2028.2|2020.5|29
1652858220000|2022-05-18 07:17:00|2028.55|2020.85|2028.41|2020.71|2028.83|2021.13|2027.98|2020.28|36
1652858230000|2022-05-18 07:17:10|2028.42|2020.72|2028.33|2020.63|2028.45|2020.75|2028.31|2020.61|18
1652858240000|2022-05-18 07:17:20|2028.32|2020.62|2028.81|2021.11|2028.86|2021.16|2028.31|2020.61|29
1652858250000|2022-05-18 07:17:30|2028.8|2021.1|2028.77|2021.07|2028.83|2021.13|2028.73|2021.03|25
1652858260000|2022-05-18 07:17:40|2028.58|2020.88|2028.36|2020.66|2028.58|2020.88|2028.24|2020.54|28
1652858270000|2022-05-18 07:17:50|2028.35|2020.65|2027.97|2020.27|2028.35|2020.65|2027.67|2019.97|32
1652858280000|2022-05-18 07:18:00|2027.98|2020.28|2028.41|2020.71|2028.47|2020.77|2027.76|2020.06|32
1652858290000|2022-05-18 07:18:10|2028.43|2020.73|2028.46|2020.76|2028.57|2020.87|2028.36|2020.66|22
1652858300000|2022-05-18 07:18:20|2028.53|2020.83|2028.52|2020.82|2028.71|2021.01|2028.32|2020.62|31
1652858310000|2022-05-18 07:18:30|2028.51|2020.81|2028.78|2021.08|2028.78|2021.08|2028.46|2020.76|27
1652858320000|2022-05-18 07:18:40|2028.83|2021.13|2030.04|2022.34|2030.04|2022.34|2028.83|2021.13|26
1652858330000|2022-05-18 07:18:50|2030.06|2022.36|2030.85|2023.15|2030.85|2023.15|2030.06|2022.36|30
1652858340000|2022-05-18 07:19:00|2030.84|2023.14|2031.25|2023.55|2031.31|2023.61|2030.83|2023.13|28
1652858350000|2022-05-18 07:19:10|2031.22|2023.52|2031.27|2023.57|2031.35|2023.65|2031.17|2023.47|27
1652858360000|2022-05-18 07:19:20|2031.15|2023.45|2030.72|2023.02|2031.15|2023.45|2030.72|2023.02|27
1652858370000|2022-05-18 07:19:30|2030.71|2023.01|2030.08|2022.38|2030.71|2023.01|2029.92|2022.22|29
1652858380000|2022-05-18 07:19:40|2030.07|2022.37|2030.15|2022.45|2030.27|2022.57|2030.06|2022.36|28
1652858390000|2022-05-18 07:19:50|2030.24|2022.54|2029.89|2022.19|2030.24|2022.54|2029.3|2021.6|29
1652858400000|2022-05-18 07:20:00|2029.92|2022.22|2030.19|2022.49|2030.19|2022.49|2029.63|2021.93|25
1652858410000|2022-05-18 07:20:10|2030.04|2022.34|2030.6|2022.9|2030.63|2022.93|2030.04|2022.34|30
1652858420000|2022-05-18 07:20:20|2030.54|2022.84|2031.44|2023.74|2031.44|2023.74|2030.51|2022.81|31
1652858430000|2022-05-18 07:20:30|2031.51|2023.81|2031.28|2023.58|2031.55|2023.85|2031.1|2023.4|29
1652858440000|2022-05-18 07:20:40|2031.33|2023.63|2031.37|2023.67|2031.46|2023.76|2031.17|2023.47|30
1652858450000|2022-05-18 07:20:50|2031.35|2023.65|2031.53|2023.83|2031.53|2023.83|2031.34|2023.64|18
1652858460000|2022-05-18 07:21:00|2031.52|2023.82|2031.69|2023.99|2031.82|2024.12|2031.52|2023.82|27
1652858470000|2022-05-18 07:21:10|2031.65|2023.95|2031.51|2023.81|2031.73|2024.03|2031.42|2023.72|29
1652858480000|2022-05-18 07:21:20|2031.55|2023.85|2031.89|2024.19|2032.01|2024.31|2031.55|2023.85|32
1652858490000|2022-05-18 07:21:30|2031.87|2024.17|2031.73|2024.03|2031.87|2024.17|2031.57|2023.87|25
1652858500000|2022-05-18 07:21:40|2031.75|2024.05|2031.55|2023.85|2031.75|2024.05|2031.46|2023.76|27
1652858510000|2022-05-18 07:21:50|2031.54|2023.84|2031.72|2024.02|2031.73|2024.03|2031.53|2023.83|31
1652858520000|2022-05-18 07:22:00|2031.71|2024.01|2031.7|2024|2031.87|2024.17|2031.7|2024|22
1652858530000|2022-05-18 07:22:10|2031.69|2023.99|2031.46|2023.76|2031.69|2023.99|2031.25|2023.55|29
1652858540000|2022-05-18 07:22:20|2031.49|2023.79|2032.28|2024.58|2032.46|2024.76|2031.49|2023.79|29
1652858550000|2022-05-18 07:22:30|2032.26|2024.56|2032.87|2025.17|2032.87|2025.17|2032.26|2024.56|16
1652858560000|2022-05-18 07:22:40|2032.9|2025.2|2032.76|2025.06|2032.9|2025.2|2032.74|2025.04|20
1652858570000|2022-05-18 07:22:50|2032.81|2025.11|2033.17|2025.47|2033.22|2025.52|2032.8|2025.1|23
1652858580000|2022-05-18 07:23:00|2033.11|2025.41|2032.98|2025.28|2033.15|2025.45|2032.89|2025.19|29
1652858590000|2022-05-18 07:23:10|2033|2025.3|2032.55|2024.85|2033.03|2025.33|2032.55|2024.85|26
1652858600000|2022-05-18 07:23:20|2032.56|2024.86|2033.48|2025.78|2033.48|2025.78|2032.56|2024.86|24
1652858610000|2022-05-18 07:23:30|2033.47|2025.77|2033.31|2025.61|2033.48|2025.78|2033.25|2025.55|24
1652858620000|2022-05-18 07:23:40|2033.32|2025.62|2033.44|2025.74|2033.57|2025.87|2032.97|2025.27|27
1652858630000|2022-05-18 07:23:50|2033.42|2025.72|2033.06|2025.36|2033.42|2025.72|2033.06|2025.36|22
1652858640000|2022-05-18 07:24:00|2033.05|2025.35|2031.28|2023.58|2033.05|2025.35|2031.28|2023.58|33
1652858650000|2022-05-18 07:24:10|2031.27|2023.57|2029.84|2022.14|2031.52|2023.82|2029.84|2022.14|31
1652858660000|2022-05-18 07:24:20|2029.78|2022.08|2029.54|2021.84|2029.85|2022.15|2029.46|2021.76|30
1652858670000|2022-05-18 07:24:30|2029.55|2021.85|2030.17|2022.47|2030.17|2022.47|2029.44|2021.74|30
1652858680000|2022-05-18 07:24:40|2030.14|2022.44|2030.96|2023.26|2031.12|2023.42|2030.02|2022.32|35
1652858690000|2022-05-18 07:24:50|2030.94|2023.24|2030.43|2022.73|2031.01|2023.31|2030.24|2022.54|30
1652858700000|2022-05-18 07:25:00|2030.42|2022.72|2030.53|2022.83|2030.57|2022.87|2030.1|2022.4|30
1652858710000|2022-05-18 07:25:10|2030.49|2022.79|2029.97|2022.27|2030.49|2022.79|2029.97|2022.27|33
1652858720000|2022-05-18 07:25:20|2029.98|2022.28|2030.13|2022.43|2030.21|2022.51|2029.96|2022.26|30
1652858730000|2022-05-18 07:25:30|2030.12|2022.42|2030.04|2022.34|2030.16|2022.46|2029.89|2022.19|28
1652858740000|2022-05-18 07:25:40|2030.05|2022.35|2030.41|2022.71|2030.41|2022.71|2029.89|2022.19|30
1652858750000|2022-05-18 07:25:50|2030.44|2022.74|2030.78|2023.08|2030.81|2023.11|2030.44|2022.74|36
1652858760000|2022-05-18 07:26:00|2030.74|2023.04|2030.77|2023.07|2030.86|2023.16|2030.46|2022.76|30
1652858770000|2022-05-18 07:26:10|2030.76|2023.06|2030.62|2022.92|2030.78|2023.08|2030.56|2022.86|25
1652858780000|2022-05-18 07:26:20|2030.61|2022.91|2030.61|2022.91|2030.63|2022.93|2030.58|2022.88|13
1652858790000|2022-05-18 07:26:30|2030.53|2022.83|2030.02|2022.32|2030.57|2022.87|2029.93|2022.23|26
1652858800000|2022-05-18 07:26:40|2030.08|2022.38|2030.47|2022.77|2030.55|2022.85|2030.08|2022.38|25
1652858810000|2022-05-18 07:26:50|2030.5|2022.8|2030.43|2022.73|2030.6|2022.9|2030.43|2022.73|19
1652858820000|2022-05-18 07:27:00|2030.48|2022.78|2029.26|2021.56|2030.48|2022.78|2029.26|2021.56|27
1652858830000|2022-05-18 07:27:10|2029.25|2021.55|2029.8|2022.1|2029.82|2022.12|2029.23|2021.53|32
1652858840000|2022-05-18 07:27:20|2029.79|2022.09|2029.66|2021.96|2029.87|2022.17|2029.66|2021.96|19
1652858850000|2022-05-18 07:27:30|2029.67|2021.97|2030.68|2022.98|2030.73|2023.03|2029.66|2021.96|26
1652858860000|2022-05-18 07:27:40|2030.67|2022.97|2030.7|2023|2030.74|2023.04|2030.53|2022.83|28
1652858870000|2022-05-18 07:27:50|2030.69|2022.99|2031.62|2023.92|2031.63|2023.93|2030.68|2022.98|31
1652858880000|2022-05-18 07:28:00|2031.63|2023.93|2032|2024.3|2032.04|2024.34|2031.51|2023.81|33
1652858890000|2022-05-18 07:28:10|2031.92|2024.22|2032.4|2024.7|2032.41|2024.71|2031.92|2024.22|31
1652858900000|2022-05-18 07:28:20|2032.42|2024.72|2033.57|2025.87|2033.57|2025.87|2032.42|2024.72|32
1652858910000|2022-05-18 07:28:30|2033.63|2025.93|2032.51|2024.81|2033.71|2026.01|2032.38|2024.68|32
1652858920000|2022-05-18 07:28:40|2032.52|2024.82|2032.57|2024.87|2032.57|2024.87|2032.16|2024.46|33
1652858930000|2022-05-18 07:28:50|2032.55|2024.85|2032.39|2024.69|2032.55|2024.85|2032.25|2024.55|35
1652858940000|2022-05-18 07:29:00|2032.38|2024.68|2031.57|2023.87|2032.41|2024.71|2031.5|2023.8|34
1652858950000|2022-05-18 07:29:10|2031.55|2023.85|2031.5|2023.8|2031.6|2023.9|2031.5|2023.8|33
1652858960000|2022-05-18 07:29:20|2031.43|2023.73|2029.72|2022.02|2031.43|2023.73|2029.69|2021.99|32
1652858970000|2022-05-18 07:29:30|2029.69|2021.99|2028.96|2021.26|2029.69|2021.99|2028.96|2021.26|34
1652858980000|2022-05-18 07:29:40|2028.78|2021.08|2028.17|2020.47|2028.78|2021.08|2028.13|2020.43|26
1652858990000|2022-05-18 07:29:50|2028.21|2020.51|2028.15|2020.45|2028.22|2020.52|2028.09|2020.39|21
1652859000000|2022-05-18 07:30:00|2028.17|2020.47|2028.81|2021.11|2029.03|2021.33|2028.17|2020.47|31
1652859010000|2022-05-18 07:30:10|2028.65|2020.95|2028.15|2020.45|2028.65|2020.95|2028.01|2020.31|32
1652859020000|2022-05-18 07:30:20|2028.13|2020.43|2028.8|2021.1|2028.83|2021.13|2028.08|2020.38|26
1652859030000|2022-05-18 07:30:30|2028.79|2021.09|2030.99|2023.29|2030.99|2023.29|2028.63|2020.93|35
1652859040000|2022-05-18 07:30:40|2030.98|2023.28|2031.27|2023.57|2031.27|2023.57|2030.8|2023.1|29
1652859050000|2022-05-18 07:30:50|2031.23|2023.53|2031.85|2024.15|2032.1|2024.4|2031.11|2023.41|32
1652859060000|2022-05-18 07:31:00|2031.84|2024.14|2031.6|2023.9|2032.23|2024.53|2031.6|2023.9|26
1652859070000|2022-05-18 07:31:10|2031.57|2023.87|2031.51|2023.81|2031.59|2023.89|2031.46|2023.76|18
1652859080000|2022-05-18 07:31:20|2031.52|2023.82|2030.29|2022.59|2031.59|2023.89|2030.29|2022.59|30
1652859090000|2022-05-18 07:31:30|2030.37|2022.67|2030.45|2022.75|2030.55|2022.85|2030.1|2022.4|35
1652859100000|2022-05-18 07:31:40|2030.46|2022.76|2030.42|2022.72|2030.46|2022.76|2030.29|2022.59|26
1652859110000|2022-05-18 07:31:50|2030.43|2022.73|2029.61|2021.91|2030.43|2022.73|2029.4|2021.7|29
1652859120000|2022-05-18 07:32:00|2029.55|2021.85|2029.32|2021.62|2029.57|2021.87|2029.29|2021.59|20
1652859130000|2022-05-18 07:32:10|2029.31|2021.61|2028.27|2020.57|2029.33|2021.63|2028.21|2020.51|32
1652859140000|2022-05-18 07:32:20|2028.28|2020.58|2028.94|2021.24|2028.94|2021.24|2028.23|2020.53|31
1652859150000|2022-05-18 07:32:30|2028.95|2021.25|2028.55|2020.85|2029.55|2021.85|2028.54|2020.84|33
1652859160000|2022-05-18 07:32:40|2028.56|2020.86|2028.25|2020.55|2028.63|2020.93|2027.91|2020.21|30
1652859170000|2022-05-18 07:32:50|2028.27|2020.57|2028.18|2020.48|2028.35|2020.65|2028.12|2020.42|27
1652859180000|2022-05-18 07:33:00|2028.26|2020.56|2028.2|2020.5|2028.51|2020.81|2028.13|2020.43|29
1652859190000|2022-05-18 07:33:10|2028.1|2020.4|2028.16|2020.46|2028.25|2020.55|2027.59|2019.89|31
1652859200000|2022-05-18 07:33:20|2028.28|2020.58|2028.1|2020.4|2028.68|2020.98|2028.1|2020.4|32
1652859210000|2022-05-18 07:33:30|2028.16|2020.46|2027.57|2019.87|2028.16|2020.46|2027.54|2019.84|32
1652859220000|2022-05-18 07:33:40|2027.56|2019.86|2027.59|2019.89|2027.87|2020.17|2027.47|2019.77|28
1652859230000|2022-05-18 07:33:50|2027.58|2019.88|2027.82|2020.12|2027.95|2020.25|2027.54|2019.84|23
1652859240000|2022-05-18 07:34:00|2027.83|2020.13|2027.74|2020.04|2027.86|2020.16|2027.72|2020.02|25
1652859250000|2022-05-18 07:34:10|2027.73|2020.03|2026.69|2018.99|2027.92|2020.22|2026.67|2018.97|21
1652859260000|2022-05-18 07:34:20|2026.75|2019.05|2026.89|2019.19|2026.94|2019.24|2026.44|2018.74|34
1652859270000|2022-05-18 07:34:30|2027.17|2019.47|2026.94|2019.24|2027.6|2019.9|2026.88|2019.18|32
1652859280000|2022-05-18 07:34:40|2026.93|2019.23|2027.33|2019.63|2027.35|2019.65|2026.93|2019.23|18
1652859290000|2022-05-18 07:34:50|2027.28|2019.58|2026.93|2019.23|2027.28|2019.58|2026.86|2019.16|28
1652859300000|2022-05-18 07:35:00|2027.2|2019.5|2027.61|2019.91|2027.74|2020.04|2027.04|2019.34|31
1652859310000|2022-05-18 07:35:10|2027.58|2019.88|2028.7|2021|2028.73|2021.03|2027.5|2019.8|33
1652859320000|2022-05-18 07:35:20|2028.88|2021.18|2029.67|2021.97|2029.84|2022.14|2028.88|2021.18|34
1652859330000|2022-05-18 07:35:30|2029.69|2021.99|2029.52|2021.82|2029.69|2021.99|2029.5|2021.8|22
1652859340000|2022-05-18 07:35:40|2029.53|2021.83|2028.95|2021.25|2029.54|2021.84|2028.92|2021.22|29
1652859350000|2022-05-18 07:35:50|2028.96|2021.26|2029.92|2022.22|2029.93|2022.23|2028.95|2021.25|30
1652859360000|2022-05-18 07:36:00|2029.89|2022.19|2029.95|2022.25|2029.95|2022.25|2029.67|2021.97|27
1652859370000|2022-05-18 07:36:10|2030.02|2022.32|2030.16|2022.46|2030.53|2022.83|2029.92|2022.22|32
1652859380000|2022-05-18 07:36:20|2030.14|2022.44|2030.3|2022.6|2030.34|2022.64|2030.13|2022.43|25
1652859390000|2022-05-18 07:36:30|2030.2|2022.5|2029.85|2022.15|2030.2|2022.5|2029.77|2022.07|32
1652859400000|2022-05-18 07:36:40|2029.86|2022.16|2029.96|2022.26|2030.07|2022.37|2029.58|2021.88|29
1652859410000|2022-05-18 07:36:50|2029.3|2021.6|2029.32|2021.62|2029.52|2021.82|2029.13|2021.43|21
1652859420000|2022-05-18 07:37:00|2029.15|2021.45|2029.31|2021.61|2029.54|2021.84|2029.15|2021.45|25
1652859430000|2022-05-18 07:37:10|2029.45|2021.75|2029.09|2021.39|2029.47|2021.77|2029|2021.3|26
1652859440000|2022-05-18 07:37:20|2029.08|2021.38|2029.13|2021.43|2029.16|2021.46|2028.93|2021.23|28
1652859450000|2022-05-18 07:37:30|2029.1|2021.4|2029.16|2021.46|2029.24|2021.54|2028.93|2021.23|34
1652859460000|2022-05-18 07:37:40|2029.18|2021.48|2029.58|2021.88|2029.58|2021.88|2028.85|2021.15|34
1652859470000|2022-05-18 07:37:50|2030.03|2022.33|2030.17|2022.47|2030.41|2022.71|2030.03|2022.33|32
1652859480000|2022-05-18 07:38:00|2030.03|2022.33|2030.2|2022.5|2030.26|2022.56|2029.96|2022.26|34
1652859490000|2022-05-18 07:38:10|2030.22|2022.52|2030.2|2022.5|2030.3|2022.6|2030.09|2022.39|30
1652859500000|2022-05-18 07:38:20|2030.19|2022.49|2029.16|2021.46|2030.76|2023.06|2029.01|2021.31|30
1652859510000|2022-05-18 07:38:30|2028.97|2021.27|2029.26|2021.56|2029.26|2021.56|2028.89|2021.19|30
1652859520000|2022-05-18 07:38:40|2029.15|2021.45|2029.42|2021.72|2029.45|2021.75|2029.01|2021.31|31
1652859530000|2022-05-18 07:38:50|2029.32|2021.62|2029.28|2021.58|2029.45|2021.75|2029.25|2021.55|33
1652859540000|2022-05-18 07:39:00|2029.26|2021.56|2028.84|2021.14|2029.34|2021.64|2028.75|2021.05|21
1652859550000|2022-05-18 07:39:10|2028.72|2021.02|2028.28|2020.58|2028.87|2021.17|2028.16|2020.46|31
1652859560000|2022-05-18 07:39:20|2028.25|2020.55|2028.22|2020.52|2028.42|2020.72|2028.1|2020.4|32
1652859570000|2022-05-18 07:39:30|2028.23|2020.53|2029.17|2021.47|2029.17|2021.47|2028.18|2020.48|36
1652859580000|2022-05-18 07:39:40|2029.15|2021.45|2029.31|2021.61|2029.62|2021.92|2029.15|2021.45|30
1652859590000|2022-05-18 07:39:50|2029.45|2021.75|2029.48|2021.78|2029.74|2022.04|2029.27|2021.57|32
1652859600000|2022-05-18 07:40:00|2029.56|2021.86|2029.8|2022.1|2029.8|2022.1|2028.68|2020.98|33
1652859610000|2022-05-18 07:40:10|2029.98|2022.28|2030.01|2022.31|2030.25|2022.55|2029.7|2022|33
1652859620000|2022-05-18 07:40:20|2029.99|2022.29|2030.57|2022.87|2030.64|2022.94|2029.99|2022.29|30
1652859630000|2022-05-18 07:40:30|2030.58|2022.88|2030.59|2022.89|2030.7|2023|2030.33|2022.63|23
1652859640000|2022-05-18 07:40:40|2030.61|2022.91|2029.87|2022.17|2030.7|2023|2029.87|2022.17|30
1652859650000|2022-05-18 07:40:50|2029.94|2022.24|2029.96|2022.26|2030.36|2022.66|2029.69|2021.99|31
1652859660000|2022-05-18 07:41:00|2030.01|2022.31|2030.37|2022.67|2031.05|2023.35|2030.01|2022.31|34
1652859670000|2022-05-18 07:41:10|2030.53|2022.83|2030.39|2022.69|2030.53|2022.83|2030.04|2022.34|33
1652859680000|2022-05-18 07:41:20|2030.43|2022.73|2030.95|2023.25|2031.12|2023.42|2030.43|2022.73|32
1652859690000|2022-05-18 07:41:30|2030.96|2023.26|2031.79|2024.09|2031.87|2024.17|2030.96|2023.26|30
1652859700000|2022-05-18 07:41:40|2031.81|2024.11|2031.77|2024.07|2031.84|2024.14|2031.27|2023.57|31
1652859710000|2022-05-18 07:41:50|2031.73|2024.03|2031.56|2023.86|2031.91|2024.21|2031.29|2023.59|30
1652859720000|2022-05-18 07:42:00|2031.54|2023.84|2031.61|2023.91|2031.77|2024.07|2031.51|2023.81|35
1652859730000|2022-05-18 07:42:10|2031.72|2024.02|2031.22|2023.52|2031.78|2024.08|2031.08|2023.38|30
1652859740000|2022-05-18 07:42:20|2031.21|2023.51|2031.2|2023.5|2031.34|2023.64|2030.8|2023.1|33
1652859750000|2022-05-18 07:42:30|2031.11|2023.41|2031.11|2023.41|2031.24|2023.54|2031.03|2023.33|21
1652859760000|2022-05-18 07:42:40|2031.1|2023.4|2031.51|2023.81|2031.62|2023.92|2030.82|2023.12|29
1652859770000|2022-05-18 07:42:50|2031.62|2023.92|2031.94|2024.24|2031.95|2024.25|2031.5|2023.8|31
1652859780000|2022-05-18 07:43:00|2031.98|2024.28|2032.15|2024.45|2032.15|2024.45|2031.37|2023.67|31
1652859790000|2022-05-18 07:43:10|2032.18|2024.48|2032.12|2024.42|2032.18|2024.48|2031.85|2024.15|30
1652859800000|2022-05-18 07:43:20|2032.13|2024.43|2032.68|2024.98|2032.86|2025.16|2032.02|2024.32|35
1652859810000|2022-05-18 07:43:30|2032.53|2024.83|2030.53|2022.83|2032.53|2024.83|2030.53|2022.83|34
1652859820000|2022-05-18 07:43:40|2030.95|2023.25|2030.58|2022.88|2030.95|2023.25|2030.51|2022.81|31
1652859830000|2022-05-18 07:43:50|2030.59|2022.89|2031.8|2024.1|2031.87|2024.17|2030.59|2022.89|32
1652859840000|2022-05-18 07:44:00|2031.78|2024.08|2030.66|2022.96|2031.78|2024.08|2030.32|2022.62|37
1652859850000|2022-05-18 07:44:10|2030.64|2022.94|2030.62|2022.92|2030.99|2023.29|2030.52|2022.82|37
1652859860000|2022-05-18 07:44:20|2030.6|2022.9|2031.35|2023.65|2031.41|2023.71|2030.57|2022.87|30
1652859870000|2022-05-18 07:44:30|2031.28|2023.58|2032.34|2024.64|2032.39|2024.69|2031.28|2023.58|33
1652859880000|2022-05-18 07:44:40|2032.22|2024.52|2032.79|2025.09|2032.8|2025.1|2031.9|2024.2|30
1652859890000|2022-05-18 07:44:50|2032.72|2025.02|2031.76|2024.06|2032.74|2025.04|2031.51|2023.81|35
1652859900000|2022-05-18 07:45:00|2031.87|2024.17|2032.84|2025.14|2032.93|2025.23|2031.87|2024.17|34
1652859910000|2022-05-18 07:45:10|2032.78|2025.08|2032.48|2024.78|2032.84|2025.14|2032.47|2024.77|31
1652859920000|2022-05-18 07:45:20|2032.36|2024.66|2032.18|2024.48|2032.46|2024.76|2032.06|2024.36|27
1652859930000|2022-05-18 07:45:30|2032.32|2024.62|2031.38|2023.68|2032.38|2024.68|2031.37|2023.67|30
1652859940000|2022-05-18 07:45:40|2031.37|2023.67|2030.1|2022.4|2031.48|2023.78|2030.1|2022.4|31
1652859950000|2022-05-18 07:45:50|2030.22|2022.52|2030.53|2022.83|2030.59|2022.89|2029.66|2021.96|34
1652859960000|2022-05-18 07:46:00|2030.45|2022.75|2030.4|2022.7|2030.66|2022.96|2030.15|2022.45|30
1652859970000|2022-05-18 07:46:10|2030.38|2022.68|2030.08|2022.38|2030.4|2022.7|2029.67|2021.97|35
1652859980000|2022-05-18 07:46:20|2030.07|2022.37|2030|2022.3|2030.46|2022.76|2029.58|2021.88|32
1652859990000|2022-05-18 07:46:30|2029.89|2022.19|2030.02|2022.32|2030.04|2022.34|2029.68|2021.98|16
1652860000000|2022-05-18 07:46:40|2030.01|2022.31|2029.01|2021.31|2030.01|2022.31|2028.93|2021.23|11
1652860010000|2022-05-18 07:46:50|2029.29|2021.59|2029.35|2021.65|2029.57|2021.87|2029.21|2021.51|28
1652860020000|2022-05-18 07:47:00|2029.33|2021.63|2028.75|2021.05|2029.59|2021.89|2028.75|2021.05|26
1652860030000|2022-05-18 07:47:10|2028.88|2021.18|2028.85|2021.15|2028.97|2021.27|2028.58|2020.88|29
1652860040000|2022-05-18 07:47:20|2028.81|2021.11|2029.53|2021.83|2029.76|2022.06|2028.81|2021.11|27
1652860050000|2022-05-18 07:47:30|2029.57|2021.87|2029.1|2021.4|2029.7|2022|2028.98|2021.28|25
1652860060000|2022-05-18 07:47:40|2029.11|2021.41|2028.9|2021.2|2029.16|2021.46|2028.57|2020.87|29
1652860070000|2022-05-18 07:47:50|2028.89|2021.19|2029.58|2021.88|2029.58|2021.88|2028.73|2021.03|31
1652860080000|2022-05-18 07:48:00|2029.55|2021.85|2030.45|2022.75|2030.45|2022.75|2029.52|2021.82|32
1652860090000|2022-05-18 07:48:10|2030.34|2022.64|2031.24|2023.54|2031.24|2023.54|2030.11|2022.41|31
1652860100000|2022-05-18 07:48:20|2031.26|2023.56|2030.6|2022.9|2031.3|2023.6|2030.54|2022.84|29
1652860110000|2022-05-18 07:48:30|2030.9|2023.2|2031.32|2023.62|2031.32|2023.62|2030.65|2022.95|33
1652860120000|2022-05-18 07:48:40|2031.37|2023.67|2032|2024.3|2032|2024.3|2031.15|2023.45|33
1652860130000|2022-05-18 07:48:50|2031.99|2024.29|2032.67|2024.97|2032.67|2024.97|2031.62|2023.92|31
1652860140000|2022-05-18 07:49:00|2032.86|2025.16|2033.23|2025.53|2033.23|2025.53|2032.81|2025.11|32
1652860150000|2022-05-18 07:49:10|2033.1|2025.4|2032.15|2024.45|2033.17|2025.47|2032.15|2024.45|31
1652860160000|2022-05-18 07:49:20|2032.16|2024.46|2032.14|2024.44|2032.36|2024.66|2031.94|2024.24|32
1652860170000|2022-05-18 07:49:30|2032.17|2024.47|2031.79|2024.09|2032.17|2024.47|2031.46|2023.76|23
1652860180000|2022-05-18 07:49:40|2031.92|2024.22|2032.13|2024.43|2032.24|2024.54|2031.92|2024.22|20
1652860190000|2022-05-18 07:49:50|2032.04|2024.34|2031.67|2023.97|2032.07|2024.37|2031.42|2023.72|34
1652860200000|2022-05-18 07:50:00|2031.75|2024.05|2031.13|2023.43|2031.8|2024.1|2031.13|2023.43|37
1652860210000|2022-05-18 07:50:10|2030.97|2023.27|2031.12|2023.42|2031.32|2023.62|2030.88|2023.18|35
1652860220000|2022-05-18 07:50:20|2031.16|2023.46|2030.33|2022.63|2031.16|2023.46|2030.33|2022.63|30
1652860230000|2022-05-18 07:50:30|2030.34|2022.64|2030.24|2022.54|2030.48|2022.78|2029.98|2022.28|33
1652860240000|2022-05-18 07:50:40|2030.26|2022.56|2030.33|2022.63|2030.43|2022.73|2030.03|2022.33|28
1652860250000|2022-05-18 07:50:50|2030.32|2022.62|2030.3|2022.6|2030.49|2022.79|2030.28|2022.58|29
1652860260000|2022-05-18 07:51:00|2030.2|2022.5|2030.06|2022.36|2030.33|2022.63|2029.85|2022.15|31
1652860270000|2022-05-18 07:51:10|2029.97|2022.27|2030.44|2022.74|2030.44|2022.74|2029.88|2022.18|21
1652860280000|2022-05-18 07:51:20|2030.39|2022.69|2030.15|2022.45|2030.4|2022.7|2030.06|2022.36|20
1652860290000|2022-05-18 07:51:30|2030.13|2022.43|2030.06|2022.36|2030.16|2022.46|2029.89|2022.19|13
1652860300000|2022-05-18 07:51:40|2030.03|2022.33|2029.84|2022.14|2030.03|2022.33|2029.78|2022.08|14
1652860310000|2022-05-18 07:51:50|2029.83|2022.13|2028.96|2021.26|2029.83|2022.13|2028.96|2021.26|16
1652860320000|2022-05-18 07:52:00|2028.95|2021.25|2029.08|2021.38|2029.22|2021.52|2028.82|2021.12|24
1652860330000|2022-05-18 07:52:10|2029.07|2021.37|2029.31|2021.61|2029.42|2021.72|2029.04|2021.34|19
1652860340000|2022-05-18 07:52:20|2029.3|2021.6|2029.19|2021.49|2029.3|2021.6|2029.07|2021.37|26
1652860350000|2022-05-18 07:52:30|2029.18|2021.48|2029.14|2021.44|2029.23|2021.53|2029.13|2021.43|20
1652860360000|2022-05-18 07:52:40|2029.17|2021.47|2029.26|2021.56|2029.4|2021.7|2029.1|2021.4|22
1652860370000|2022-05-18 07:52:50|2029.25|2021.55|2029.98|2022.28|2029.98|2022.28|2029.13|2021.43|20
1652860380000|2022-05-18 07:53:00|2029.79|2022.09|2030.15|2022.45|2030.15|2022.45|2029.66|2021.96|30
1652860390000|2022-05-18 07:53:10|2030.14|2022.44|2030.73|2023.03|2030.78|2023.08|2030.09|2022.39|29
1652860400000|2022-05-18 07:53:20|2030.82|2023.12|2030.91|2023.21|2031.03|2023.33|2030.75|2023.05|26
1652860410000|2022-05-18 07:53:30|2030.97|2023.27|2030.71|2023.01|2030.98|2023.28|2030.2|2022.5|35
1652860420000|2022-05-18 07:53:40|2030.94|2023.24|2030.61|2022.91|2031.19|2023.49|2030.57|2022.87|38
1652860430000|2022-05-18 07:53:50|2030.57|2022.87|2031.09|2023.39|2031.12|2023.42|2030.53|2022.83|31
1652860440000|2022-05-18 07:54:00|2031.08|2023.38|2030.91|2023.21|2031.16|2023.46|2030.82|2023.12|32
1652860450000|2022-05-18 07:54:10|2030.9|2023.2|2030.69|2022.99|2031.05|2023.35|2030.24|2022.54|35
1652860460000|2022-05-18 07:54:20|2030.65|2022.95|2031.12|2023.42|2031.12|2023.42|2030.41|2022.71|34
1652860470000|2022-05-18 07:54:30|2031.08|2023.38|2031.28|2023.58|2031.43|2023.73|2030.96|2023.26|30
1652860480000|2022-05-18 07:54:40|2031.33|2023.63|2031.16|2023.46|2031.33|2023.63|2030.93|2023.23|29
1652860490000|2022-05-18 07:54:50|2031.15|2023.45|2031.36|2023.66|2031.37|2023.67|2031.08|2023.38|22
1652860500000|2022-05-18 07:55:00|2031.31|2023.61|2030.87|2023.17|2031.36|2023.66|2030.77|2023.07|27
1652860510000|2022-05-18 07:55:10|2030.83|2023.13|2030.97|2023.27|2030.97|2023.27|2030.66|2022.96|28
1652860520000|2022-05-18 07:55:20|2030.98|2023.28|2031.36|2023.66|2031.36|2023.66|2030.43|2022.73|31
1652860530000|2022-05-18 07:55:30|2031.42|2023.72|2031.76|2024.06|2032.03|2024.33|2031.37|2023.67|34
1652860540000|2022-05-18 07:55:40|2031.83|2024.13|2031.8|2024.1|2032|2024.3|2031.67|2023.97|26
1652860550000|2022-05-18 07:55:50|2031.79|2024.09|2032.2|2024.5|2032.21|2024.51|2031.74|2024.04|27
1652860560000|2022-05-18 07:56:00|2032.21|2024.51|2033.14|2025.44|2033.14|2025.44|2032.17|2024.47|32
1652860570000|2022-05-18 07:56:10|2033.11|2025.41|2033.95|2026.25|2033.96|2026.26|2033|2025.3|29
1652860580000|2022-05-18 07:56:20|2033.9|2026.2|2033.73|2026.03|2033.9|2026.2|2033.45|2025.75|36
1652860590000|2022-05-18 07:56:30|2033.68|2025.98|2033.47|2025.77|2033.86|2026.16|2033.24|2025.54|32
1652860600000|2022-05-18 07:56:40|2033.07|2025.37|2033.57|2025.87|2033.76|2026.06|2033.07|2025.37|31
1652860610000|2022-05-18 07:56:50|2033.54|2025.84|2033.71|2026.01|2034.01|2026.31|2033.45|2025.75|30
1652860620000|2022-05-18 07:57:00|2033.7|2026|2033.55|2025.85|2034.04|2026.34|2033.52|2025.82|27
1652860630000|2022-05-18 07:57:10|2033.52|2025.82|2033.67|2025.97|2033.81|2026.11|2033.51|2025.81|32
1652860640000|2022-05-18 07:57:20|2033.69|2025.99|2033.86|2026.16|2033.91|2026.21|2033.53|2025.83|26
1652860650000|2022-05-18 07:57:30|2033.89|2026.19|2033.85|2026.15|2033.89|2026.19|2033.4|2025.7|33
1652860660000|2022-05-18 07:57:40|2033.82|2026.12|2033.56|2025.86|2033.82|2026.12|2033.3|2025.6|32
1652860670000|2022-05-18 07:57:50|2033.62|2025.92|2034.81|2027.11|2034.88|2027.18|2033.62|2025.92|36
1652860680000|2022-05-18 07:58:00|2034.83|2027.13|2035.76|2028.06|2035.95|2028.25|2034.81|2027.11|34
1652860690000|2022-05-18 07:58:10|2035.83|2028.13|2036.37|2028.67|2036.64|2028.94|2035.76|2028.06|35
1652860700000|2022-05-18 07:58:20|2036.47|2028.77|2036.6|2028.9|2037.38|2029.68|2036.46|2028.76|37
1652860710000|2022-05-18 07:58:30|2036.5|2028.8|2040.83|2033.13|2040.83|2033.13|2035.84|2028.14|34
1652860720000|2022-05-18 07:58:40|2040.69|2032.99|2039.82|2032.12|2040.82|2033.12|2039.65|2031.95|35
1652860730000|2022-05-18 07:58:50|2039.99|2032.29|2040.03|2032.33|2040.1|2032.4|2039.9|2032.2|38
1652860740000|2022-05-18 07:59:00|2040.01|2032.31|2040|2032.3|2040.16|2032.46|2039.86|2032.16|31
1652860750000|2022-05-18 07:59:10|2040.01|2032.31|2040.37|2032.67|2040.45|2032.75|2039.76|2032.06|30
1652860760000|2022-05-18 07:59:20|2040.41|2032.71|2040.77|2033.07|2040.77|2033.07|2040.41|2032.71|34
1652860770000|2022-05-18 07:59:30|2040.69|2032.99|2040.71|2033.01|2040.86|2033.16|2040.14|2032.44|33
1652860780000|2022-05-18 07:59:40|2040.73|2033.03|2039.89|2032.19|2040.73|2033.03|2039.89|2032.19|31
1652860790000|2022-05-18 07:59:50|2040.38|2032.68|2040.44|2032.74|2040.44|2032.74|2039.86|2032.16|31
1652860800000|2022-05-18 08:00:00|2040.43|2032.73|2040.16|2032.46|2040.5|2032.8|2040.16|2032.46|26
1652860810000|2022-05-18 08:00:10|2040.17|2032.47|2039.31|2031.61|2040.26|2032.56|2039.29|2031.59|28
1652860820000|2022-05-18 08:00:20|2039.72|2032.02|2040.43|2032.73|2040.56|2032.86|2039.03|2031.33|30
1652860830000|2022-05-18 08:00:30|2040.3|2032.6|2038.7|2031|2040.57|2032.87|2038.7|2031|33
1652860840000|2022-05-18 08:00:40|2038.93|2031.23|2038.57|2030.87|2038.93|2031.23|2038.49|2030.79|33
1652860850000|2022-05-18 08:00:50|2038.53|2030.83|2037.2|2029.5|2038.61|2030.91|2037.05|2029.35|37
1652860860000|2022-05-18 08:01:00|2037.12|2029.42|2038.75|2031.05|2038.81|2031.11|2037.11|2029.41|35
1652860870000|2022-05-18 08:01:10|2038.8|2031.1|2038.89|2031.19|2039.12|2031.42|2038.55|2030.85|35
1652860880000|2022-05-18 08:01:20|2038.76|2031.06|2038.8|2031.1|2039.09|2031.39|2038.65|2030.95|38
1652860890000|2022-05-18 08:01:30|2039.03|2031.33|2039.27|2031.57|2039.57|2031.87|2038.83|2031.13|34
1652860900000|2022-05-18 08:01:40|2039.18|2031.48|2039.02|2031.32|2039.18|2031.48|2038.76|2031.06|34
1652860910000|2022-05-18 08:01:50|2039.11|2031.41|2039.21|2031.51|2039.56|2031.86|2039.08|2031.38|32
1652860920000|2022-05-18 08:02:00|2039.27|2031.57|2038.83|2031.13|2039.31|2031.61|2038.72|2031.02|33
1652860930000|2022-05-18 08:02:10|2038.66|2030.96|2037.97|2030.27|2038.66|2030.96|2037.97|2030.27|30
1652860940000|2022-05-18 08:02:20|2037.79|2030.09|2037.82|2030.12|2037.82|2030.12|2037.63|2029.93|33
1652860950000|2022-05-18 08:02:30|2037.89|2030.19|2039.13|2031.43|2039.14|2031.44|2037.85|2030.15|36
1652860960000|2022-05-18 08:02:40|2039.23|2031.53|2039.59|2031.89|2039.59|2031.89|2039.23|2031.53|34
1652860970000|2022-05-18 08:02:50|2039.6|2031.9|2039.82|2032.12|2039.82|2032.12|2039.49|2031.79|30
1652860980000|2022-05-18 08:03:00|2039.86|2032.16|2041.25|2033.55|2041.25|2033.55|2039.84|2032.14|35
1652860990000|2022-05-18 08:03:10|2041.27|2033.57|2040.9|2033.2|2041.37|2033.67|2040.9|2033.2|35
1652861000000|2022-05-18 08:03:20|2040.85|2033.15|2040.88|2033.18|2041.4|2033.7|2040.85|2033.15|35
1652861010000|2022-05-18 08:03:30|2040.99|2033.29|2041.27|2033.57|2041.36|2033.66|2040.81|2033.11|33
1652861020000|2022-05-18 08:03:40|2041.28|2033.58|2041.2|2033.5|2041.31|2033.61|2041.01|2033.31|27
1652861030000|2022-05-18 08:03:50|2041.18|2033.48|2041.2|2033.5|2041.4|2033.7|2040.67|2032.97|33
1652861040000|2022-05-18 08:04:00|2041.24|2033.54|2042.27|2034.57|2042.77|2035.07|2040.97|2033.27|36
1652861050000|2022-05-18 08:04:10|2042.22|2034.52|2041.97|2034.27|2042.47|2034.77|2041.59|2033.89|36
1652861060000|2022-05-18 08:04:20|2041.9|2034.2|2041.75|2034.05|2042.07|2034.37|2041.49|2033.79|31
1652861070000|2022-05-18 08:04:30|2041.74|2034.04|2039.11|2031.41|2041.77|2034.07|2039.11|2031.41|35
1652861080000|2022-05-18 08:04:40|2039.07|2031.37|2040.21|2032.51|2040.45|2032.75|2039.02|2031.32|35
1652861090000|2022-05-18 08:04:50|2040.19|2032.49|2039.93|2032.23|2040.28|2032.58|2039.89|2032.19|30
1652861100000|2022-05-18 08:05:00|2039.92|2032.22|2040.65|2032.95|2041.06|2033.36|2039.92|2032.22|32
1652861110000|2022-05-18 08:05:10|2040.53|2032.83|2040.31|2032.61|2040.79|2033.09|2040.13|2032.43|34
1652861120000|2022-05-18 08:05:20|2040.33|2032.63|2040.08|2032.38|2040.51|2032.81|2039.98|2032.28|34
1652861130000|2022-05-18 08:05:30|2040.22|2032.52|2040.04|2032.34|2040.24|2032.54|2039.91|2032.21|32
1652861140000|2022-05-18 08:05:40|2040.03|2032.33|2040|2032.3|2040.27|2032.57|2039.96|2032.26|25
1652861150000|2022-05-18 08:05:50|2040.08|2032.38|2039.63|2031.93|2040.08|2032.38|2039.3|2031.6|31
1652861160000|2022-05-18 08:06:00|2039.61|2031.91|2039.86|2032.16|2040.26|2032.56|2039.54|2031.84|34
1652861170000|2022-05-18 08:06:10|2039.92|2032.22|2039.58|2031.88|2039.92|2032.22|2039.08|2031.38|36
1652861180000|2022-05-18 08:06:20|2039.52|2031.82|2038.44|2030.74|2039.62|2031.92|2038.33|2030.63|37
1652861190000|2022-05-18 08:06:30|2038.43|2030.73|2037.48|2029.78|2038.46|2030.76|2037.48|2029.78|26
1652861200000|2022-05-18 08:06:40|2037.6|2029.9|2037.43|2029.73|2038.02|2030.32|2037.43|2029.73|32
1652861210000|2022-05-18 08:06:50|2037.41|2029.71|2037.87|2030.17|2038.14|2030.44|2036.93|2029.23|30
1652861220000|2022-05-18 08:07:00|2037.98|2030.28|2037.73|2030.03|2038.08|2030.38|2037.7|2030|29
1652861230000|2022-05-18 08:07:10|2037.72|2030.02|2037.09|2029.39|2037.72|2030.02|2037.09|2029.39|14
1652861240000|2022-05-18 08:07:20|2037.19|2029.49|2037.33|2029.63|2037.5|2029.8|2037.1|2029.4|21
1652861250000|2022-05-18 08:07:30|2037.29|2029.59|2036.8|2029.1|2037.29|2029.59|2036.72|2029.02|19
1652861260000|2022-05-18 08:07:40|2036.79|2029.09|2035.95|2028.25|2036.79|2029.09|2035.95|2028.25|6
1652861270000|2022-05-18 08:07:50|2035.9|2028.2|2036.27|2028.57|2036.38|2028.68|2035.9|2028.2|21
1652861280000|2022-05-18 08:08:00|2036.15|2028.45|2035.89|2028.19|2036.19|2028.49|2035.81|2028.11|23
1652861290000|2022-05-18 08:08:10|2036.05|2028.35|2037.01|2029.31|2037.01|2029.31|2035.84|2028.14|28
1652861300000|2022-05-18 08:08:20|2036.99|2029.29|2038.11|2030.41|2038.21|2030.51|2036.98|2029.28|30
1652861310000|2022-05-18 08:08:30|2038.08|2030.38|2037.98|2030.28|2038.08|2030.38|2037.77|2030.07|29
1652861320000|2022-05-18 08:08:40|2037.86|2030.16|2037.79|2030.09|2038.07|2030.37|2037.72|2030.02|32
1652861330000|2022-05-18 08:08:50|2037.83|2030.13|2037.29|2029.59|2037.92|2030.22|2037.23|2029.53|28
1652861340000|2022-05-18 08:09:00|2037.31|2029.61|2037.7|2030|2037.75|2030.05|2037.24|2029.54|35
1652861350000|2022-05-18 08:09:10|2037.95|2030.25|2037.97|2030.27|2038.39|2030.69|2037.9|2030.2|32
1652861360000|2022-05-18 08:09:20|2037.96|2030.26|2038.28|2030.58|2038.42|2030.72|2037.85|2030.15|31
1652861370000|2022-05-18 08:09:30|2038.34|2030.64|2038.72|2031.02|2038.76|2031.06|2038.34|2030.64|26
1652861380000|2022-05-18 08:09:40|2038.71|2031.01|2039.07|2031.37|2039.65|2031.95|2038.71|2031.01|36
1652861390000|2022-05-18 08:09:50|2039.14|2031.44|2038.46|2030.76|2039.14|2031.44|2038.39|2030.69|33
1652861400000|2022-05-18 08:10:00|2038.47|2030.77|2038.53|2030.83|2038.64|2030.94|2038.41|2030.71|28
1652861410000|2022-05-18 08:10:10|2038.57|2030.87|2038.47|2030.77|2038.71|2031.01|2038.47|2030.77|23
1652861420000|2022-05-18 08:10:20|2038.48|2030.78|2039.39|2031.69|2039.4|2031.7|2038.47|2030.77|22
1652861430000|2022-05-18 08:10:30|2039.37|2031.67|2039.21|2031.51|2039.39|2031.69|2039.16|2031.46|30
1652861440000|2022-05-18 08:10:40|2039.14|2031.44|2038.58|2030.88|2039.24|2031.54|2038.48|2030.78|29
1652861450000|2022-05-18 08:10:50|2038.46|2030.76|2038.38|2030.68|2038.46|2030.76|2038.03|2030.33|26
1652861460000|2022-05-18 08:11:00|2038.36|2030.66|2037.31|2029.61|2038.55|2030.85|2037.31|2029.61|27
1652861470000|2022-05-18 08:11:10|2037.36|2029.66|2036.55|2028.85|2038|2030.3|2036.29|2028.59|26
1652861480000|2022-05-18 08:11:20|2036.58|2028.88|2037|2029.3|2037.01|2029.31|2036.36|2028.66|21
1652861490000|2022-05-18 08:11:30|2036.99|2029.29|2036.72|2029.02|2037.17|2029.47|2036.25|2028.55|20
1652861500000|2022-05-18 08:11:40|2036.47|2028.77|2035.72|2028.02|2036.93|2029.23|2035.72|2028.02|21
1652861510000|2022-05-18 08:11:50|2035.64|2027.94|2035.22|2027.52|2035.73|2028.03|2035.15|2027.45|23
1652861520000|2022-05-18 08:12:00|2035.2|2027.5|2035.65|2027.95|2035.65|2027.95|2035.1|2027.4|26
1652861530000|2022-05-18 08:12:10|2035.76|2028.06|2036.23|2028.53|2036.28|2028.58|2035.75|2028.05|26
1652861540000|2022-05-18 08:12:20|2036.29|2028.59|2035.49|2027.79|2036.29|2028.59|2035.4|2027.7|28
1652861550000|2022-05-18 08:12:30|2035.48|2027.78|2035.05|2027.35|2035.48|2027.78|2034.87|2027.17|32
1652861560000|2022-05-18 08:12:40|2035.02|2027.32|2034.81|2027.11|2035.06|2027.36|2034.69|2026.99|23
1652861570000|2022-05-18 08:12:50|2034.82|2027.12|2034.23|2026.53|2034.88|2027.18|2034.19|2026.49|35
1652861580000|2022-05-18 08:13:00|2034.45|2026.75|2035.23|2027.53|2035.31|2027.61|2034.18|2026.48|32
1652861590000|2022-05-18 08:13:10|2035.28|2027.58|2035.82|2028.12|2036.12|2028.42|2035.28|2027.58|36
1652861600000|2022-05-18 08:13:20|2035.83|2028.13|2035.73|2028.03|2035.87|2028.17|2035.49|2027.79|32
1652861610000|2022-05-18 08:13:30|2035.56|2027.86|2035.61|2027.91|2035.79|2028.09|2035.56|2027.86|23
1652861620000|2022-05-18 08:13:40|2035.69|2027.99|2035.69|2027.99|2035.85|2028.15|2035.58|2027.88|19
1652861630000|2022-05-18 08:13:50|2035.78|2028.08|2035.78|2028.08|2035.9|2028.2|2035.18|2027.48|27
1652861640000|2022-05-18 08:14:00|2035.18|2027.48|2035.37|2027.67|2035.9|2028.2|2035.18|2027.48|21
1652861650000|2022-05-18 08:14:10|2035.35|2027.65|2035.81|2028.11|2035.9|2028.2|2035.18|2027.48|27
1652861660000|2022-05-18 08:14:20|2035.62|2027.92|2036.04|2028.34|2036.09|2028.39|2035.18|2027.48|29
1652861670000|2022-05-18 08:14:30|2036.01|2028.31|2035.9|2028.2|2036.07|2028.37|2035.78|2028.08|26
1652861680000|2022-05-18 08:14:40|2035.89|2028.19|2036.2|2028.5|2036.2|2028.5|2035.84|2028.14|22
1652861690000|2022-05-18 08:14:50|2036.24|2028.54|2036.14|2028.44|2036.36|2028.66|2036.05|2028.35|26
1652861700000|2022-05-18 08:15:00|2036.26|2028.56|2036.25|2028.55|2036.33|2028.63|2036.11|2028.41|29
1652861710000|2022-05-18 08:15:10|2036.32|2028.62|2037.19|2029.49|2037.3|2029.6|2036.24|2028.54|33
1652861720000|2022-05-18 08:15:20|2037.22|2029.52|2037.23|2029.53|2038.22|2030.52|2036.98|2029.28|29
1652861730000|2022-05-18 08:15:30|2037.2|2029.5|2036.63|2028.93|2037.59|2029.89|2036.63|2028.93|29
1652861740000|2022-05-18 08:15:40|2036.88|2029.18|2036.9|2029.2|2037.03|2029.33|2036.79|2029.09|33
1652861750000|2022-05-18 08:15:50|2036.88|2029.18|2037.78|2030.08|2037.9|2030.2|2036.88|2029.18|34
1652861760000|2022-05-18 08:16:00|2037.58|2029.88|2038.07|2030.37|2038.1|2030.4|2037.56|2029.86|34
1652861770000|2022-05-18 08:16:10|2037.96|2030.26|2038.42|2030.72|2038.48|2030.78|2037.9|2030.2|26
1652861780000|2022-05-18 08:16:20|2038.39|2030.69|2039.13|2031.43|2039.18|2031.48|2038.39|2030.69|31
1652861790000|2022-05-18 08:16:30|2039.19|2031.49|2039.46|2031.76|2039.46|2031.76|2039.19|2031.49|17
1652861800000|2022-05-18 08:16:40|2039.47|2031.77|2040.14|2032.44|2040.19|2032.49|2039.4|2031.7|28
1652861810000|2022-05-18 08:16:50|2040.08|2032.38|2038.32|2030.62|2040.21|2032.51|2038.24|2030.54|34
1652861820000|2022-05-18 08:17:00|2038.3|2030.6|2036.14|2028.44|2038.3|2030.6|2036.14|2028.44|26
1652861830000|2022-05-18 08:17:10|2036.08|2028.38|2036.02|2028.32|2036.12|2028.42|2035.86|2028.16|26
1652861840000|2022-05-18 08:17:20|2035.98|2028.28|2035.83|2028.13|2035.98|2028.28|2035.81|2028.11|20
1652861850000|2022-05-18 08:17:30|2035.82|2028.12|2034.89|2027.19|2035.82|2028.12|2034.89|2027.19|18
1652861860000|2022-05-18 08:17:40|2034.92|2027.22|2034.15|2026.45|2034.92|2027.22|2034.15|2026.45|23
1652861870000|2022-05-18 08:17:50|2032.78|2025.08|2032.58|2024.88|2032.98|2025.28|2032.47|2024.77|36
1652861880000|2022-05-18 08:18:00|2032.55|2024.85|2032.6|2024.9|2032.65|2024.95|2032.55|2024.85|29
1652861890000|2022-05-18 08:18:10|2032.62|2024.92|2032.87|2025.17|2032.92|2025.22|2032.56|2024.86|34
1652861900000|2022-05-18 08:18:20|2032.88|2025.18|2032.34|2024.64|2032.88|2025.18|2032.29|2024.59|30
1652861910000|2022-05-18 08:18:30|2032.35|2024.65|2031.89|2024.19|2032.43|2024.73|2031.83|2024.13|36
1652861920000|2022-05-18 08:18:40|2031.81|2024.11|2031.96|2024.26|2031.96|2024.26|2031.75|2024.05|35
1652861930000|2022-05-18 08:18:50|2032.09|2024.39|2031.28|2023.58|2032.22|2024.52|2031.16|2023.46|33
1652861940000|2022-05-18 08:19:00|2031.62|2023.92|2032.5|2024.8|2032.56|2024.86|2031.28|2023.58|36
1652861950000|2022-05-18 08:19:10|2032.51|2024.81|2032.58|2024.88|2032.87|2025.17|2032.5|2024.8|34
1652861960000|2022-05-18 08:19:20|2032.52|2024.82|2031.61|2023.91|2032.52|2024.82|2031.58|2023.88|35
1652861970000|2022-05-18 08:19:30|2031.39|2023.69|2030.5|2022.8|2031.39|2023.69|2030.4|2022.7|29
1652861980000|2022-05-18 08:19:40|2030.48|2022.78|2029.27|2021.57|2031.13|2023.43|2029.16|2021.46|31
1652861990000|2022-05-18 08:19:50|2029.26|2021.56|2030.1|2022.4|2030.39|2022.69|2029.26|2021.56|34
1652862000000|2022-05-18 08:20:00|2030.13|2022.43|2030.47|2022.77|2030.49|2022.79|2030.07|2022.37|33
1652862010000|2022-05-18 08:20:10|2030.53|2022.83|2030.56|2022.86|2030.66|2022.96|2029.89|2022.19|35
1652862020000|2022-05-18 08:20:20|2030.44|2022.74|2030.73|2023.03|2030.73|2023.03|2030.18|2022.48|31
1652862030000|2022-05-18 08:20:30|2030.65|2022.95|2031.17|2023.47|2031.2|2023.5|2030.65|2022.95|24
1652862040000|2022-05-18 08:20:40|2031.22|2023.52|2030.17|2022.47|2031.22|2023.52|2030.13|2022.43|30
1652862050000|2022-05-18 08:20:50|2030.15|2022.45|2030|2022.3|2030.31|2022.61|2030|2022.3|23
1652862060000|2022-05-18 08:21:00|2029.86|2022.16|2030.08|2022.38|2030.1|2022.4|2029.69|2021.99|22
1652862070000|2022-05-18 08:21:10|2030.09|2022.39|2030.22|2022.52|2030.32|2022.62|2030.09|2022.39|25
1652862080000|2022-05-18 08:21:20|2030.12|2022.42|2029.85|2022.15|2030.21|2022.51|2029.85|2022.15|21
1652862090000|2022-05-18 08:21:30|2030.18|2022.48|2030.51|2022.81|2030.51|2022.81|2030.1|2022.4|28
1652862100000|2022-05-18 08:21:40|2030.46|2022.76|2028.63|2020.93|2030.81|2023.11|2028.63|2020.93|38
1652862110000|2022-05-18 08:21:50|2028.53|2020.83|2028.57|2020.87|2028.78|2021.08|2028.52|2020.82|32
1652862120000|2022-05-18 08:22:00|2028.55|2020.85|2029.23|2021.53|2029.67|2021.97|2028.49|2020.79|34
1652862130000|2022-05-18 08:22:10|2029.36|2021.66|2030.19|2022.49|2030.22|2022.52|2029.3|2021.6|32
1652862140000|2022-05-18 08:22:20|2029.83|2022.13|2029.92|2022.22|2030.13|2022.43|2029.8|2022.1|32
1652862150000|2022-05-18 08:22:30|2029.91|2022.21|2029.73|2022.03|2030.23|2022.53|2029.63|2021.93|28
1652862160000|2022-05-18 08:22:40|2029.8|2022.1|2028.92|2021.22|2029.87|2022.17|2028.71|2021.01|30
1652862170000|2022-05-18 08:22:50|2029.1|2021.4|2028.66|2020.96|2029.22|2021.52|2028.43|2020.73|36
1652862180000|2022-05-18 08:23:00|2028.63|2020.93|2027.65|2019.95|2028.76|2021.06|2027.05|2019.35|34
1652862190000|2022-05-18 08:23:10|2027.66|2019.96|2027.85|2020.15|2028.05|2020.35|2027.28|2019.58|28
1652862200000|2022-05-18 08:23:20|2027.91|2020.21|2027.83|2020.13|2027.93|2020.23|2027.75|2020.05|24
1652862210000|2022-05-18 08:23:30|2027.82|2020.12|2027.92|2020.22|2027.96|2020.26|2027.68|2019.98|33
1652862220000|2022-05-18 08:23:40|2027.9|2020.2|2027.58|2019.88|2027.91|2020.21|2027.58|2019.88|32
1652862230000|2022-05-18 08:23:50|2027.56|2019.86|2027.57|2019.87|2027.86|2020.16|2027.47|2019.77|31
1652862240000|2022-05-18 08:24:00|2027.79|2020.09|2026.93|2019.23|2027.79|2020.09|2026.65|2018.95|27
1652862250000|2022-05-18 08:24:10|2027.36|2019.66|2026.57|2018.87|2027.36|2019.66|2026.57|2018.87|21
1652862260000|2022-05-18 08:24:20|2026.56|2018.86|2026.55|2018.85|2026.81|2019.11|2025.94|2018.24|37
1652862270000|2022-05-18 08:24:30|2026.53|2018.83|2026.62|2018.92|2026.62|2018.92|2026.53|2018.83|10
1652862280000|2022-05-18 08:24:40|2026.71|2019.01|2027.58|2019.88|2027.61|2019.91|2026.53|2018.83|30
1652862290000|2022-05-18 08:24:50|2027.51|2019.81|2028.29|2020.59|2028.51|2020.81|2027.51|2019.81|36
1652862300000|2022-05-18 08:25:00|2028.37|2020.67|2028.24|2020.54|2028.47|2020.77|2028.23|2020.53|33
1652862310000|2022-05-18 08:25:10|2028.28|2020.58|2028.52|2020.82|2028.61|2020.91|2028.24|2020.54|32
1652862320000|2022-05-18 08:25:20|2028.45|2020.75|2028.09|2020.39|2028.56|2020.86|2028.09|2020.39|34
1652862330000|2022-05-18 08:25:30|2028.16|2020.46|2028.21|2020.51|2028.5|2020.8|2028.05|2020.35|33
1652862340000|2022-05-18 08:25:40|2028.28|2020.58|2028.33|2020.63|2028.33|2020.63|2027.66|2019.96|36
1652862350000|2022-05-18 08:25:50|2028.04|2020.34|2028.5|2020.8|2028.56|2020.86|2028.04|2020.34|21
1652862360000|2022-05-18 08:26:00|2028.52|2020.82|2029.48|2021.78|2029.84|2022.14|2028.52|2020.82|29
1652862370000|2022-05-18 08:26:10|2029.5|2021.8|2029.58|2021.88|2030.32|2022.62|2029.2|2021.5|25
1652862380000|2022-05-18 08:26:20|2029.59|2021.89|2029.63|2021.93|2030.01|2022.31|2029.57|2021.87|14
1652862390000|2022-05-18 08:26:30|2029.89|2022.19|2029.67|2021.97|2030.02|2022.32|2029.62|2021.92|20
1652862400000|2022-05-18 08:26:40|2029.66|2021.96|2029.73|2022.03|2029.73|2022.03|2029.48|2021.78|11
1652862410000|2022-05-18 08:26:50|2029.85|2022.15|2031.36|2023.66|2031.36|2023.66|2029.85|2022.15|32
1652862420000|2022-05-18 08:27:00|2031.31|2023.61|2031.32|2023.62|2031.44|2023.74|2031.03|2023.33|29
1652862430000|2022-05-18 08:27:10|2031.2|2023.5|2031.13|2023.43|2031.52|2023.82|2030.9|2023.2|34
1652862440000|2022-05-18 08:27:20|2030.98|2023.28|2030.94|2023.24|2031.01|2023.31|2030.9|2023.2|28
1652862450000|2022-05-18 08:27:30|2031.01|2023.31|2031.06|2023.36|2031.07|2023.37|2030.92|2023.22|20
1652862460000|2022-05-18 08:27:40|2031.14|2023.44|2031.3|2023.6|2031.41|2023.71|2031.12|2023.42|33
1652862470000|2022-05-18 08:27:50|2031.28|2023.58|2031.57|2023.87|2031.94|2024.24|2031.23|2023.53|33
1652862480000|2022-05-18 08:28:00|2031.38|2023.68|2031.69|2023.99|2031.69|2023.99|2030.98|2023.28|30
1652862490000|2022-05-18 08:28:10|2031.71|2024.01|2031.35|2023.65|2031.71|2024.01|2031.21|2023.51|32
1652862500000|2022-05-18 08:28:20|2031.5|2023.8|2030.84|2023.14|2031.5|2023.8|2030.78|2023.08|32
1652862510000|2022-05-18 08:28:30|2030.86|2023.16|2030.9|2023.2|2031.17|2023.47|2030.8|2023.1|25
1652862520000|2022-05-18 08:28:40|2031.09|2023.39|2031.55|2023.85|2031.76|2024.06|2030.95|2023.25|35
1652862530000|2022-05-18 08:28:50|2031.74|2024.04|2032.43|2024.73|2032.43|2024.73|2031.48|2023.78|30
1652862540000|2022-05-18 08:29:00|2032.4|2024.7|2032.2|2024.5|2032.75|2025.05|2032.2|2024.5|30
1652862550000|2022-05-18 08:29:10|2032.18|2024.48|2031.8|2024.1|2032.22|2024.52|2031.46|2023.76|28
1652862560000|2022-05-18 08:29:20|2031.76|2024.06|2032.08|2024.38|2032.16|2024.46|2031.69|2023.99|33
1652862570000|2022-05-18 08:29:30|2031.93|2024.23|2031.96|2024.26|2032.26|2024.56|2031.84|2024.14|23
1652862580000|2022-05-18 08:29:40|2031.75|2024.05|2031.43|2023.73|2031.75|2024.05|2031.38|2023.68|30
1652862590000|2022-05-18 08:29:50|2031.55|2023.85|2031.46|2023.76|2031.58|2023.88|2031.27|2023.57|30
1652862600000|2022-05-18 08:30:00|2031.45|2023.75|2031.42|2023.72|2031.71|2024.01|2031.37|2023.67|34
1652862610000|2022-05-18 08:30:10|2031.35|2023.65|2031.82|2024.12|2032.03|2024.33|2031.04|2023.34|34
1652862620000|2022-05-18 08:30:20|2031.85|2024.15|2032.2|2024.5|2032.53|2024.83|2031.85|2024.15|34
1652862630000|2022-05-18 08:30:30|2032.32|2024.62|2032.45|2024.75|2032.64|2024.94|2032.26|2024.56|31
1652862640000|2022-05-18 08:30:40|2032.36|2024.66|2033.23|2025.53|2033.28|2025.58|2032.28|2024.58|29
1652862650000|2022-05-18 08:30:50|2033.21|2025.51|2034.06|2026.36|2034.06|2026.36|2033.21|2025.51|30
1652862660000|2022-05-18 08:31:00|2034.08|2026.38|2033.32|2025.62|2034.15|2026.45|2033.02|2025.32|32
1652862670000|2022-05-18 08:31:10|2033.27|2025.57|2033.31|2025.61|2033.42|2025.72|2033.23|2025.53|30
1652862680000|2022-05-18 08:31:20|2033.4|2025.7|2033.06|2025.36|2033.4|2025.7|2032.98|2025.28|31
1652862690000|2022-05-18 08:31:30|2033|2025.3|2033.31|2025.61|2033.37|2025.67|2033|2025.3|31
1652862700000|2022-05-18 08:31:40|2033.3|2025.6|2033.46|2025.76|2033.49|2025.79|2033.14|2025.44|28
1652862710000|2022-05-18 08:31:50|2033.45|2025.75|2034.28|2026.58|2034.37|2026.67|2033.14|2025.44|34
1652862720000|2022-05-18 08:32:00|2034.21|2026.51|2033.57|2025.87|2034.21|2026.51|2033.45|2025.75|35
1652862730000|2022-05-18 08:32:10|2033.75|2026.05|2033.84|2026.14|2034.01|2026.31|2033.59|2025.89|28
1652862740000|2022-05-18 08:32:20|2033.8|2026.1|2033.88|2026.18|2033.91|2026.21|2033.59|2025.89|21
1652862750000|2022-05-18 08:32:30|2033.8|2026.1|2033.49|2025.79|2034.03|2026.33|2033.33|2025.63|32
1652862760000|2022-05-18 08:32:40|2033.48|2025.78|2033.6|2025.9|2033.75|2026.05|2033.4|2025.7|34
1652862770000|2022-05-18 08:32:50|2033.42|2025.72|2033.65|2025.95|2033.65|2025.95|2033.25|2025.55|32
1652862780000|2022-05-18 08:33:00|2033.6|2025.9|2033.18|2025.48|2033.67|2025.97|2032.94|2025.24|26
1652862790000|2022-05-18 08:33:10|2033.15|2025.45|2032.89|2025.19|2033.15|2025.45|2032.81|2025.11|29
1652862800000|2022-05-18 08:33:20|2032.9|2025.2|2032.45|2024.75|2033|2025.3|2032.42|2024.72|30
1652862810000|2022-05-18 08:33:30|2032.35|2024.65|2031.61|2023.91|2032.35|2024.65|2031.61|2023.91|24
1652862820000|2022-05-18 08:33:40|2031.67|2023.97|2030.91|2023.21|2031.67|2023.97|2030.91|2023.21|30
1652862830000|2022-05-18 08:33:50|2030.99|2023.29|2030.51|2022.81|2030.99|2023.29|2030.51|2022.81|14
1652862840000|2022-05-18 08:34:00|2030.99|2023.29|2030.45|2022.75|2030.99|2023.29|2030.45|2022.75|23
1652862850000|2022-05-18 08:34:10|2030.05|2022.35|2029.06|2021.36|2030.2|2022.5|2028.98|2021.28|34
1652862860000|2022-05-18 08:34:20|2028.92|2021.22|2028.03|2020.33|2028.98|2021.28|2028.03|2020.33|34
1652862870000|2022-05-18 08:34:30|2028|2020.3|2027.59|2019.89|2028.06|2020.36|2027.55|2019.85|31
1652862880000|2022-05-18 08:34:40|2027.58|2019.88|2027.07|2019.37|2027.58|2019.88|2026.87|2019.17|25
1652862890000|2022-05-18 08:34:50|2026.75|2019.05|2026.24|2018.54|2026.98|2019.28|2025.77|2018.07|32
1652862900000|2022-05-18 08:35:00|2026.42|2018.72|2028.07|2020.37|2028.07|2020.37|2026.32|2018.62|37
1652862910000|2022-05-18 08:35:10|2027.92|2020.22|2026.99|2019.29|2028.28|2020.58|2026.65|2018.95|37
1652862920000|2022-05-18 08:35:20|2027|2019.3|2027.12|2019.42|2027.32|2019.62|2026.61|2018.91|35
1652862930000|2022-05-18 08:35:30|2027.01|2019.31|2026.13|2018.43|2027.16|2019.46|2025.96|2018.26|37
1652862940000|2022-05-18 08:35:40|2026.23|2018.53|2027.02|2019.32|2027.02|2019.32|2026.16|2018.46|35
1652862950000|2022-05-18 08:35:50|2027.04|2019.34|2026.93|2019.23|2027.04|2019.34|2026.57|2018.87|32
1652862960000|2022-05-18 08:36:00|2026.94|2019.24|2026.66|2018.96|2026.96|2019.26|2026.66|2018.96|21
1652862970000|2022-05-18 08:36:10|2026.76|2019.06|2026.4|2018.7|2026.81|2019.11|2026.15|2018.45|33
1652862980000|2022-05-18 08:36:20|2026.51|2018.81|2026.51|2018.81|2026.75|2019.05|2026.39|2018.69|29
1652862990000|2022-05-18 08:36:30|2026.49|2018.79|2026.68|2018.98|2026.68|2018.98|2026.38|2018.68|30
1652863000000|2022-05-18 08:36:40|2026.56|2018.86|2027.78|2020.08|2028.02|2020.32|2026.56|2018.86|35
1652863010000|2022-05-18 08:36:50|2027.8|2020.1|2027.36|2019.66|2027.8|2020.1|2027.3|2019.6|34
1652863020000|2022-05-18 08:37:00|2027.4|2019.7|2027.2|2019.5|2027.44|2019.74|2027|2019.3|33
1652863030000|2022-05-18 08:37:10|2026.99|2019.29|2027.63|2019.93|2027.71|2020.01|2026.9|2019.2|34
1652863040000|2022-05-18 08:37:20|2027.51|2019.81|2027.53|2019.83|2027.99|2020.29|2027.49|2019.79|37
1652863050000|2022-05-18 08:37:30|2027.55|2019.85|2028.07|2020.37|2028.09|2020.39|2027.21|2019.51|34
1652863060000|2022-05-18 08:37:40|2028.05|2020.35|2028.07|2020.37|2028.07|2020.37|2027.8|2020.1|34
1652863070000|2022-05-18 08:37:50|2028.02|2020.32|2027.27|2019.57|2028.13|2020.43|2027.19|2019.49|31
1652863080000|2022-05-18 08:38:00|2027.26|2019.56|2027|2019.3|2027.37|2019.67|2026.92|2019.22|34
1652863090000|2022-05-18 08:38:10|2027.02|2019.32|2027.52|2019.82|2027.55|2019.85|2026.87|2019.17|32
1652863100000|2022-05-18 08:38:20|2027.54|2019.84|2027.41|2019.71|2027.56|2019.86|2026.94|2019.24|34
1652863110000|2022-05-18 08:38:30|2027.23|2019.53|2028.64|2020.94|2028.66|2020.96|2027.23|2019.53|34
1652863120000|2022-05-18 08:38:40|2029|2021.3|2029.02|2021.32|2029.67|2021.97|2028.96|2021.26|30
1652863130000|2022-05-18 08:38:50|2029.03|2021.33|2028.91|2021.21|2029.54|2021.84|2028.87|2021.17|30
1652863140000|2022-05-18 08:39:00|2028.69|2020.99|2028.85|2021.15|2028.88|2021.18|2028.69|2020.99|20
1652863150000|2022-05-18 08:39:10|2028.92|2021.22|2028.87|2021.17|2029.19|2021.49|2028.86|2021.16|28
1652863160000|2022-05-18 08:39:20|2029.06|2021.36|2029.21|2021.51|2029.22|2021.52|2028.77|2021.07|28
1652863170000|2022-05-18 08:39:30|2029.19|2021.49|2028.67|2020.97|2029.42|2021.72|2028.64|2020.94|37
1652863180000|2022-05-18 08:39:40|2028.66|2020.96|2027.3|2019.6|2029.08|2021.38|2027.3|2019.6|37
1652863190000|2022-05-18 08:39:50|2027.35|2019.65|2026.26|2018.56|2027.35|2019.65|2026.26|2018.56|32
1652863200000|2022-05-18 08:40:00|2026.24|2018.54|2027.03|2019.33|2027.41|2019.71|2025.95|2018.25|36
1652863210000|2022-05-18 08:40:10|2027.24|2019.54|2027.48|2019.78|2027.48|2019.78|2026.98|2019.28|34
1652863220000|2022-05-18 08:40:20|2027.64|2019.94|2027.65|2019.95|2027.8|2020.1|2027.41|2019.71|38
1652863230000|2022-05-18 08:40:30|2027.68|2019.98|2027.46|2019.76|2027.75|2020.05|2027.41|2019.71|33
1652863240000|2022-05-18 08:40:40|2027.57|2019.87|2028.08|2020.38|2028.08|2020.38|2027.49|2019.79|27
1652863250000|2022-05-18 08:40:50|2027.98|2020.28|2028.39|2020.69|2028.46|2020.76|2027.9|2020.2|29
1652863260000|2022-05-18 08:41:00|2028.36|2020.66|2028.42|2020.72|2029.19|2021.49|2028.18|2020.48|34
1652863270000|2022-05-18 08:41:10|2028.1|2020.4|2030.01|2022.31|2030.01|2022.31|2027.84|2020.14|36
1652863280000|2022-05-18 08:41:20|2029.98|2022.28|2031.49|2023.79|2031.51|2023.81|2029.98|2022.28|32
1652863290000|2022-05-18 08:41:30|2031.8|2024.1|2032.12|2024.42|2032.12|2024.42|2031.23|2023.53|32
1652863300000|2022-05-18 08:41:40|2032.13|2024.43|2031.75|2024.05|2032.33|2024.63|2031.5|2023.8|33
1652863310000|2022-05-18 08:41:50|2031.81|2024.11|2031.46|2023.76|2031.86|2024.16|2031.22|2023.52|37
1652863320000|2022-05-18 08:42:00|2031.38|2023.68|2030.9|2023.2|2031.59|2023.89|2030.7|2023|31
1652863330000|2022-05-18 08:42:10|2030.86|2023.16|2030.14|2022.44|2030.87|2023.17|2029.88|2022.18|36
1652863340000|2022-05-18 08:42:20|2030.16|2022.46|2030.09|2022.39|2030.25|2022.55|2030.06|2022.36|32
1652863350000|2022-05-18 08:42:30|2030.07|2022.37|2028.07|2020.37|2030.13|2022.43|2028.07|2020.37|32
1652863360000|2022-05-18 08:42:40|2028.06|2020.36|2027|2019.3|2028.18|2020.48|2026.86|2019.16|35
1652863370000|2022-05-18 08:42:50|2026.94|2019.24|2026.67|2018.97|2026.94|2019.24|2026.52|2018.82|34
1652863380000|2022-05-18 08:43:00|2026.89|2019.19|2027.56|2019.86|2027.56|2019.86|2026.61|2018.91|29
1652863390000|2022-05-18 08:43:10|2027.55|2019.85|2027.7|2020|2027.92|2020.22|2027.55|2019.85|32
1652863400000|2022-05-18 08:43:20|2027.71|2020.01|2027.79|2020.09|2028.51|2020.81|2027.62|2019.92|34
1652863410000|2022-05-18 08:43:30|2027.77|2020.07|2027.18|2019.48|2028.01|2020.31|2027.12|2019.42|28
1652863420000|2022-05-18 08:43:40|2027.24|2019.54|2027.66|2019.96|2027.88|2020.18|2026.92|2019.22|28
1652863430000|2022-05-18 08:43:50|2027.68|2019.98|2027.9|2020.2|2027.95|2020.25|2027.65|2019.95|19
1652863440000|2022-05-18 08:44:00|2028.02|2020.32|2028.02|2020.32|2028.06|2020.36|2027.61|2019.91|25
1652863450000|2022-05-18 08:44:10|2028.03|2020.33|2028.31|2020.61|2028.31|2020.61|2027.78|2020.08|28
1652863460000|2022-05-18 08:44:20|2028.34|2020.64|2028.55|2020.85|2028.96|2021.26|2028.21|2020.51|24
1652863470000|2022-05-18 08:44:30|2028.69|2020.99|2028.28|2020.58|2028.83|2021.13|2028.19|2020.49|33
1652863480000|2022-05-18 08:44:40|2028.38|2020.68|2029.76|2022.06|2029.76|2022.06|2028.12|2020.42|36
1652863490000|2022-05-18 08:44:50|2029.81|2022.11|2030.01|2022.31|2030.01|2022.31|2029.75|2022.05|16
1652863500000|2022-05-18 08:45:00|2030.02|2022.32|2030.51|2022.81|2030.51|2022.81|2029.59|2021.89|34
1652863510000|2022-05-18 08:45:10|2030.77|2023.07|2030.87|2023.17|2031.03|2023.33|2030.74|2023.04|29
1652863520000|2022-05-18 08:45:20|2030.88|2023.18|2030.22|2022.52|2030.88|2023.18|2030.2|2022.5|32
1652863530000|2022-05-18 08:45:30|2030.33|2022.63|2031.02|2023.32|2031.09|2023.39|2030.05|2022.35|32
1652863540000|2022-05-18 08:45:40|2031.2|2023.5|2031.4|2023.7|2031.55|2023.85|2031.03|2023.33|29
1652863550000|2022-05-18 08:45:50|2031.39|2023.69|2031.52|2023.82|2031.65|2023.95|2031.31|2023.61|31
1652863560000|2022-05-18 08:46:00|2031.53|2023.83|2031.47|2023.77|2031.53|2023.83|2031.1|2023.4|29
1652863570000|2022-05-18 08:46:10|2031.64|2023.94|2031.43|2023.73|2032.08|2024.38|2031.28|2023.58|27
1652863580000|2022-05-18 08:46:20|2031.37|2023.67|2032.25|2024.55|2032.25|2024.55|2031.37|2023.67|33
1652863590000|2022-05-18 08:46:30|2032.32|2024.62|2031.86|2024.16|2032.36|2024.66|2031.71|2024.01|28
1652863600000|2022-05-18 08:46:40|2031.88|2024.18|2031.58|2023.88|2032.08|2024.38|2031.52|2023.82|30
1652863610000|2022-05-18 08:46:50|2031.49|2023.79|2030.91|2023.21|2031.52|2023.82|2030.91|2023.21|29
1652863620000|2022-05-18 08:47:00|2030.81|2023.11|2030.82|2023.12|2030.97|2023.27|2030.26|2022.56|34
1652863630000|2022-05-18 08:47:10|2030.86|2023.16|2030.73|2023.03|2030.86|2023.16|2030.53|2022.83|29
1652863640000|2022-05-18 08:47:20|2030.68|2022.98|2030.34|2022.64|2030.73|2023.03|2030.18|2022.48|32
1652863650000|2022-05-18 08:47:30|2030.18|2022.48|2029.83|2022.13|2030.4|2022.7|2029.83|2022.13|23
1652863660000|2022-05-18 08:47:40|2029.68|2021.98|2029.79|2022.09|2030.27|2022.57|2029.55|2021.85|27
1652863670000|2022-05-18 08:47:50|2029.75|2022.05|2029.92|2022.22|2029.92|2022.22|2029.63|2021.93|24
1652863680000|2022-05-18 08:48:00|2029.99|2022.29|2030.82|2023.12|2030.98|2023.28|2029.94|2022.24|31
1652863690000|2022-05-18 08:48:10|2030.83|2023.13|2030.93|2023.23|2031.31|2023.61|2030.81|2023.11|27
1652863700000|2022-05-18 08:48:20|2031.13|2023.43|2030.51|2022.81|2031.18|2023.48|2030.5|2022.8|35
1652863710000|2022-05-18 08:48:30|2030.65|2022.95|2030.61|2022.91|2030.75|2023.05|2030.49|2022.79|29
1652863720000|2022-05-18 08:48:40|2030.6|2022.9|2031.01|2023.31|2031.07|2023.37|2030.39|2022.69|30
1652863730000|2022-05-18 08:48:50|2031.02|2023.32|2031.08|2023.38|2031.19|2023.49|2031|2023.3|20
1652863740000|2022-05-18 08:49:00|2031.1|2023.4|2030.68|2022.98|2031.17|2023.47|2030.68|2022.98|26
1652863750000|2022-05-18 08:49:10|2030.72|2023.02|2030.31|2022.61|2030.72|2023.02|2030.31|2022.61|32
1652863760000|2022-05-18 08:49:20|2030.27|2022.57|2029.4|2021.7|2030.34|2022.64|2029.3|2021.6|33
1652863770000|2022-05-18 08:49:30|2029.3|2021.6|2028.72|2021.02|2029.4|2021.7|2028.64|2020.94|25
1652863780000|2022-05-18 08:49:40|2028.74|2021.04|2028.32|2020.62|2028.78|2021.08|2028.22|2020.52|31
1652863790000|2022-05-18 08:49:50|2028.31|2020.61|2029.8|2022.1|2029.94|2022.24|2028.08|2020.38|36
1652863800000|2022-05-18 08:50:00|2029.72|2022.02|2030.32|2022.62|2030.32|2022.62|2029.25|2021.55|32
1652863810000|2022-05-18 08:50:10|2030.35|2022.65|2030.08|2022.38|2030.72|2023.02|2030.04|2022.34|31
1652863820000|2022-05-18 08:50:20|2030.09|2022.39|2030.07|2022.37|2030.37|2022.67|2029.78|2022.08|35
1652863830000|2022-05-18 08:50:30|2030.06|2022.36|2030.95|2023.25|2030.98|2023.28|2029.92|2022.22|29
1652863840000|2022-05-18 08:50:40|2031.1|2023.4|2030.86|2023.16|2031.11|2023.41|2030.36|2022.66|34
1652863850000|2022-05-18 08:50:50|2030.95|2023.25|2030.69|2022.99|2030.99|2023.29|2030.53|2022.83|23
1652863860000|2022-05-18 08:51:00|2030.72|2023.02|2030.63|2022.93|2030.83|2023.13|2030.51|2022.81|32
1652863870000|2022-05-18 08:51:10|2030.72|2023.02|2030.8|2023.1|2031.12|2023.42|2030.4|2022.7|37
1652863880000|2022-05-18 08:51:20|2030.67|2022.97|2030.6|2022.9|2030.89|2023.19|2030.53|2022.83|32
1652863890000|2022-05-18 08:51:30|2030.64|2022.94|2030.84|2023.14|2030.89|2023.19|2030.3|2022.6|26
1652863900000|2022-05-18 08:51:40|2030.87|2023.17|2030.94|2023.24|2031.34|2023.64|2030.76|2023.06|36
1652863910000|2022-05-18 08:51:50|2030.65|2022.95|2030.63|2022.93|2030.81|2023.11|2030.48|2022.78|29
1652863920000|2022-05-18 08:52:00|2030.61|2022.91|2030.71|2023.01|2031.01|2023.31|2030.57|2022.87|29
1652863930000|2022-05-18 08:52:10|2030.7|2023|2030.44|2022.74|2030.7|2023|2030.04|2022.34|25
1652863940000|2022-05-18 08:52:20|2030.39|2022.69|2029.57|2021.87|2030.46|2022.76|2029.57|2021.87|29
1652863950000|2022-05-18 08:52:30|2029.59|2021.89|2029.52|2021.82|2029.61|2021.91|2029.13|2021.43|34
1652863960000|2022-05-18 08:52:40|2029.5|2021.8|2028.96|2021.26|2029.5|2021.8|2028.55|2020.85|32
1652863970000|2022-05-18 08:52:50|2028.97|2021.27|2029.65|2021.95|2029.66|2021.96|2028.73|2021.03|31
1652863980000|2022-05-18 08:53:00|2029.53|2021.83|2030.56|2022.86|2030.59|2022.89|2029.53|2021.83|29
1652863990000|2022-05-18 08:53:10|2030.36|2022.66|2029.81|2022.11|2030.36|2022.66|2029.7|2022|33
1652864000000|2022-05-18 08:53:20|2029.82|2022.12|2030.74|2023.04|2030.75|2023.05|2029.78|2022.08|18
1652864010000|2022-05-18 08:53:30|2030.75|2023.05|2030.67|2022.97|2031.08|2023.38|2030.46|2022.76|18
1652864020000|2022-05-18 08:53:40|2030.87|2023.17|2031.34|2023.64|2031.52|2023.82|2030.82|2023.12|23
1652864030000|2022-05-18 08:53:50|2030.99|2023.29|2030.76|2023.06|2031.26|2023.56|2030.7|2023|26
1652864040000|2022-05-18 08:54:00|2031.02|2023.32|2032.42|2024.72|2032.52|2024.82|2030.23|2022.53|25
1652864050000|2022-05-18 08:54:10|2032.37|2024.67|2032.27|2024.57|2032.62|2024.92|2031.99|2024.29|30
1652864060000|2022-05-18 08:54:20|2032.34|2024.64|2032.44|2024.74|2032.58|2024.88|2032.18|2024.48|29
1652864070000|2022-05-18 08:54:30|2032.49|2024.79|2033.14|2025.44|2033.18|2025.48|2032.49|2024.79|23
1652864080000|2022-05-18 08:54:40|2033.17|2025.47|2033.31|2025.61|2033.65|2025.95|2032.94|2025.24|30
1652864090000|2022-05-18 08:54:50|2033.33|2025.63|2034.33|2026.63|2034.37|2026.67|2033.24|2025.54|28
1652864100000|2022-05-18 08:55:00|2034.36|2026.66|2034.09|2026.39|2034.44|2026.74|2034.03|2026.33|33
1652864110000|2022-05-18 08:55:10|2033.99|2026.29|2034.5|2026.8|2034.55|2026.85|2033.99|2026.29|29
1652864120000|2022-05-18 08:55:20|2034.52|2026.82|2035.2|2027.5|2035.36|2027.66|2034.08|2026.38|29
1652864130000|2022-05-18 08:55:30|2035.36|2027.66|2035.21|2027.51|2035.36|2027.66|2035.09|2027.39|18
1652864140000|2022-05-18 08:55:40|2035.2|2027.5|2035.27|2027.57|2035.42|2027.72|2035.12|2027.42|24
1652864150000|2022-05-18 08:55:50|2035.44|2027.74|2036.23|2028.53|2036.23|2028.53|2035.18|2027.48|29
1652864160000|2022-05-18 08:56:00|2035.52|2027.82|2035.88|2028.18|2036.97|2029.27|2035.52|2027.82|38
1652864170000|2022-05-18 08:56:10|2035.91|2028.21|2035.41|2027.71|2035.96|2028.26|2035.41|2027.71|29
1652864180000|2022-05-18 08:56:20|2035.36|2027.66|2035.11|2027.41|2035.42|2027.72|2035.03|2027.33|32
1652864190000|2022-05-18 08:56:30|2035.26|2027.56|2036.05|2028.35|2036.09|2028.39|2035.17|2027.47|37
1652864200000|2022-05-18 08:56:40|2036.07|2028.37|2035.32|2027.62|2036.1|2028.4|2035.32|2027.62|30
1652864210000|2022-05-18 08:56:50|2035.33|2027.63|2035.52|2027.82|2035.61|2027.91|2035.33|2027.63|33
1652864220000|2022-05-18 08:57:00|2035.54|2027.84|2035.56|2027.86|2035.6|2027.9|2035.4|2027.7|27
1652864230000|2022-05-18 08:57:10|2035.51|2027.81|2035.28|2027.58|2035.59|2027.89|2035.28|2027.58|28
1652864240000|2022-05-18 08:57:20|2035.07|2027.37|2033.94|2026.24|2035.21|2027.51|2033.9|2026.2|35
1652864250000|2022-05-18 08:57:30|2033.97|2026.27|2034.47|2026.77|2034.47|2026.77|2033.92|2026.22|31
1652864260000|2022-05-18 08:57:40|2034.42|2026.72|2035.36|2027.66|2035.38|2027.68|2034.42|2026.72|25
1652864270000|2022-05-18 08:57:50|2035.37|2027.67|2036.15|2028.45|2036.21|2028.51|2035.18|2027.48|36
1652864280000|2022-05-18 08:58:00|2036.19|2028.49|2035.98|2028.28|2036.29|2028.59|2035.98|2028.28|34
1652864290000|2022-05-18 08:58:10|2036|2028.3|2035.38|2027.68|2036|2028.3|2035.38|2027.68|26
1652864300000|2022-05-18 08:58:20|2035.37|2027.67|2035.32|2027.62|2035.74|2028.04|2035.16|2027.46|29
1652864310000|2022-05-18 08:58:30|2035.18|2027.48|2035.7|2028|2035.73|2028.03|2035.11|2027.41|19
1652864320000|2022-05-18 08:58:40|2035.69|2027.99|2034.96|2027.26|2035.91|2028.21|2034.96|2027.26|25
1652864330000|2022-05-18 08:58:50|2034.94|2027.24|2034.44|2026.74|2034.94|2027.24|2034.39|2026.69|18
1652864340000|2022-05-18 08:59:00|2034.54|2026.84|2035.94|2028.24|2036.24|2028.54|2034.53|2026.83|32
1652864350000|2022-05-18 08:59:10|2035.71|2028.01|2036.15|2028.45|2036.15|2028.45|2035.71|2028.01|29
1652864360000|2022-05-18 08:59:20|2036.14|2028.44|2035.51|2027.81|2036.14|2028.44|2034.93|2027.23|34
1652864370000|2022-05-18 08:59:30|2035.59|2027.89|2036.27|2028.57|2036.27|2028.57|2035.59|2027.89|33
1652864380000|2022-05-18 08:59:40|2036.35|2028.65|2036.67|2028.97|2036.98|2029.28|2036.15|2028.45|31
1652864390000|2022-05-18 08:59:50|2036.61|2028.91|2036.52|2028.82|2036.86|2029.16|2036.2|2028.5|31
1652864400000|2022-05-18 09:00:00|2036.55|2028.85|2037.14|2029.44|2037.35|2029.65|2036.32|2028.62|37
1652864410000|2022-05-18 09:00:10|2036.84|2029.14|2036.9|2029.2|2037.08|2029.38|2036.45|2028.75|32
1652864420000|2022-05-18 09:00:20|2036.83|2029.13|2037.35|2029.65|2037.52|2029.82|2036.71|2029.01|35
1652864430000|2022-05-18 09:00:30|2037.13|2029.43|2037.03|2029.33|2037.36|2029.66|2036.47|2028.77|33
1652864440000|2022-05-18 09:00:40|2037.04|2029.34|2036.77|2029.07|2037.2|2029.5|2036.77|2029.07|33
1652864450000|2022-05-18 09:00:50|2036.76|2029.06|2037.17|2029.47|2037.28|2029.58|2036.76|2029.06|28
1652864460000|2022-05-18 09:01:00|2036.93|2029.23|2036.41|2028.71|2037.06|2029.36|2036.15|2028.45|30
1652864470000|2022-05-18 09:01:10|2036.3|2028.6|2036.4|2028.7|2036.52|2028.82|2035.98|2028.28|27
1652864480000|2022-05-18 09:01:20|2036.43|2028.73|2036.11|2028.41|2036.43|2028.73|2035.83|2028.13|31
1652864490000|2022-05-18 09:01:30|2036.09|2028.39|2035.55|2027.85|2036.09|2028.39|2035.46|2027.76|25
1652864500000|2022-05-18 09:01:40|2035.51|2027.81|2035.69|2027.99|2035.99|2028.29|2035.45|2027.75|19
1652864510000|2022-05-18 09:01:50|2035.7|2028|2035.49|2027.79|2035.88|2028.18|2035.42|2027.72|24
1652864520000|2022-05-18 09:02:00|2035.61|2027.91|2035.47|2027.77|2035.65|2027.95|2035.31|2027.61|22
1652864530000|2022-05-18 09:02:10|2035.45|2027.75|2034.78|2027.08|2035.61|2027.91|2034.74|2027.04|26
1652864540000|2022-05-18 09:02:20|2034.75|2027.05|2034.6|2026.9|2035.21|2027.51|2034.55|2026.85|29
1652864550000|2022-05-18 09:02:30|2034.57|2026.87|2034.79|2027.09|2034.89|2027.19|2034.57|2026.87|29
1652864560000|2022-05-18 09:02:40|2034.89|2027.19|2035.35|2027.65|2035.4|2027.7|2034.79|2027.09|33
1652864570000|2022-05-18 09:02:50|2035.34|2027.64|2036.21|2028.51|2036.21|2028.51|2035.24|2027.54|32
1652864580000|2022-05-18 09:03:00|2036.43|2028.73|2036.3|2028.6|2036.43|2028.73|2036.07|2028.37|31
1652864590000|2022-05-18 09:03:10|2036.29|2028.59|2036.3|2028.6|2036.38|2028.68|2036.12|2028.42|24
1652864600000|2022-05-18 09:03:20|2036.2|2028.5|2036.34|2028.64|2036.52|2028.82|2036.15|2028.45|31
1652864610000|2022-05-18 09:03:30|2036.41|2028.71|2036.4|2028.7|2036.5|2028.8|2036.07|2028.37|34
1652864620000|2022-05-18 09:03:40|2036.33|2028.63|2036.35|2028.65|2036.42|2028.72|2036.07|2028.37|29
1652864630000|2022-05-18 09:03:50|2036.33|2028.63|2036.39|2028.69|2036.39|2028.69|2036.15|2028.45|28
1652864640000|2022-05-18 09:04:00|2036.38|2028.68|2036.4|2028.7|2036.42|2028.72|2036.19|2028.49|29
1652864650000|2022-05-18 09:04:10|2036.3|2028.6|2036.56|2028.86|2036.71|2029.01|2036.12|2028.42|29
1652864660000|2022-05-18 09:04:20|2036.5|2028.8|2035.53|2027.83|2036.61|2028.91|2035.53|2027.83|28
1652864670000|2022-05-18 09:04:30|2035.6|2027.9|2035.37|2027.67|2035.64|2027.94|2035.02|2027.32|30
1652864680000|2022-05-18 09:04:40|2035.38|2027.68|2035.4|2027.7|2036.01|2028.31|2035.3|2027.6|24
1652864690000|2022-05-18 09:04:50|2035.53|2027.83|2036.12|2028.42|2036.14|2028.44|2035.44|2027.74|21
1652864700000|2022-05-18 09:05:00|2036.16|2028.46|2036|2028.3|2036.66|2028.96|2035.98|2028.28|34
1652864710000|2022-05-18 09:05:10|2036.01|2028.31|2035.85|2028.15|2036.25|2028.55|2035.83|2028.13|31
1652864720000|2022-05-18 09:05:20|2035.86|2028.16|2036.33|2028.63|2036.37|2028.67|2035.8|2028.1|38
1652864730000|2022-05-18 09:05:30|2036.34|2028.64|2036.01|2028.31|2036.36|2028.66|2035.75|2028.05|31
1652864740000|2022-05-18 09:05:40|2035.89|2028.19|2036.02|2028.32|2036.38|2028.68|2035.79|2028.09|29
1652864750000|2022-05-18 09:05:50|2035.98|2028.28|2036.03|2028.33|2036.1|2028.4|2035.87|2028.17|26
1652864760000|2022-05-18 09:06:00|2036.01|2028.31|2035.95|2028.25|2036.22|2028.52|2035.92|2028.22|28
1652864770000|2022-05-18 09:06:10|2036.02|2028.32|2035.3|2027.6|2036.15|2028.45|2035.23|2027.53|31
1652864780000|2022-05-18 09:06:20|2035.2|2027.5|2035.52|2027.82|2035.55|2027.85|2035.2|2027.5|30
1652864790000|2022-05-18 09:06:30|2035.56|2027.86|2035.09|2027.39|2035.66|2027.96|2035.07|2027.37|29
1652864800000|2022-05-18 09:06:40|2035.02|2027.32|2035|2027.3|2035.1|2027.4|2034.98|2027.28|27
1652864810000|2022-05-18 09:06:50|2034.99|2027.29|2035.16|2027.46|2035.18|2027.48|2034.85|2027.15|26
1652864820000|2022-05-18 09:07:00|2035.13|2027.43|2035.25|2027.55|2035.25|2027.55|2034.94|2027.24|25
1652864830000|2022-05-18 09:07:10|2035.58|2027.88|2035.19|2027.49|2035.69|2027.99|2034.78|2027.08|29
1652864840000|2022-05-18 09:07:20|2035.49|2027.79|2035.26|2027.56|2035.59|2027.89|2035.23|2027.53|29
1652864850000|2022-05-18 09:07:30|2035.28|2027.58|2035.02|2027.32|2035.59|2027.89|2034.58|2026.88|26
1652864860000|2022-05-18 09:07:40|2035|2027.3|2034.66|2026.96|2035.27|2027.57|2034.66|2026.96|33
1652864870000|2022-05-18 09:07:50|2034.78|2027.08|2034.09|2026.39|2034.78|2027.08|2033.75|2026.05|26
1652864880000|2022-05-18 09:08:00|2034.18|2026.48|2034.03|2026.33|2034.22|2026.52|2033.83|2026.13|36
1652864890000|2022-05-18 09:08:10|2034.04|2026.34|2034.78|2027.08|2034.82|2027.12|2034.03|2026.33|29
1652864900000|2022-05-18 09:08:20|2034.73|2027.03|2034.49|2026.79|2034.8|2027.1|2034.23|2026.53|28
1652864910000|2022-05-18 09:08:30|2034.47|2026.77|2034.53|2026.83|2034.57|2026.87|2034.08|2026.38|32
1652864920000|2022-05-18 09:08:40|2034.57|2026.87|2034.65|2026.95|2034.65|2026.95|2034.05|2026.35|28
1652864930000|2022-05-18 09:08:50|2034.62|2026.92|2034.8|2027.1|2034.95|2027.25|2034.51|2026.81|32
1652864940000|2022-05-18 09:09:00|2034.82|2027.12|2034.74|2027.04|2034.88|2027.18|2034.69|2026.99|24
1652864950000|2022-05-18 09:09:10|2034.73|2027.03|2035.35|2027.65|2035.49|2027.79|2034.67|2026.97|31
1652864960000|2022-05-18 09:09:20|2035.42|2027.72|2035.41|2027.71|2035.5|2027.8|2035.23|2027.53|26
1652864970000|2022-05-18 09:09:30|2035.39|2027.69|2035.54|2027.84|2035.54|2027.84|2035.27|2027.57|31
1652864980000|2022-05-18 09:09:40|2035.8|2028.1|2036.1|2028.4|2036.22|2028.52|2035.8|2028.1|33
1652864990000|2022-05-18 09:09:50|2036.11|2028.41|2036.26|2028.56|2036.47|2028.77|2035.98|2028.28|33
1652865000000|2022-05-18 09:10:00|2036.23|2028.53|2036.53|2028.83|2036.72|2029.02|2036.08|2028.38|35
1652865010000|2022-05-18 09:10:10|2036.6|2028.9|2036.96|2029.26|2037.1|2029.4|2036.23|2028.53|34
1652865020000|2022-05-18 09:10:20|2037.12|2029.42|2039.01|2031.31|2039.01|2031.31|2037.12|2029.42|37
1652865030000|2022-05-18 09:10:30|2039.05|2031.35|2040.12|2032.42|2040.17|2032.47|2039.05|2031.35|35
1652865040000|2022-05-18 09:10:40|2040.09|2032.39|2039.89|2032.19|2040.13|2032.43|2039.58|2031.88|35
1652865050000|2022-05-18 09:10:50|2039.98|2032.28|2039.76|2032.06|2040.12|2032.42|2039.72|2032.02|30
1652865060000|2022-05-18 09:11:00|2039.77|2032.07|2037.25|2029.55|2039.85|2032.15|2037.14|2029.44|37
1652865070000|2022-05-18 09:11:10|2037.54|2029.84|2037.44|2029.74|2037.58|2029.88|2037.2|2029.5|34
1652865080000|2022-05-18 09:11:20|2037.53|2029.83|2037.37|2029.67|2038.09|2030.39|2037.22|2029.52|38
1652865090000|2022-05-18 09:11:30|2037.27|2029.57|2036.71|2029.01|2037.31|2029.61|2036.69|2028.99|22
1652865100000|2022-05-18 09:11:40|2036.94|2029.24|2037.12|2029.42|2037.12|2029.42|2036.73|2029.03|21
1652865110000|2022-05-18 09:11:50|2037.09|2029.39|2037.14|2029.44|2037.14|2029.44|2036.95|2029.25|21
1652865120000|2022-05-18 09:12:00|2037.3|2029.6|2036.7|2029|2037.43|2029.73|2036.58|2028.88|35
1652865130000|2022-05-18 09:12:10|2036.59|2028.89|2036.03|2028.33|2036.61|2028.91|2036.03|2028.33|28
1652865140000|2022-05-18 09:12:20|2036.25|2028.55|2035.99|2028.29|2036.42|2028.72|2035.99|2028.29|33
1652865150000|2022-05-18 09:12:30|2036.33|2028.63|2035.82|2028.12|2036.33|2028.63|2035.66|2027.96|29
1652865160000|2022-05-18 09:12:40|2035.77|2028.07|2035.35|2027.65|2035.81|2028.11|2035.23|2027.53|28
1652865170000|2022-05-18 09:12:50|2035.29|2027.59|2034.79|2027.09|2035.35|2027.65|2034.75|2027.05|21
1652865180000|2022-05-18 09:13:00|2034.86|2027.16|2035.85|2028.15|2035.9|2028.2|2034.78|2027.08|36
1652865190000|2022-05-18 09:13:10|2035.9|2028.2|2035.33|2027.63|2036.08|2028.38|2035.33|2027.63|36
1652865200000|2022-05-18 09:13:20|2035.36|2027.66|2035.78|2028.08|2035.78|2028.08|2035.13|2027.43|32
1652865210000|2022-05-18 09:13:30|2035.81|2028.11|2035.71|2028.01|2035.91|2028.21|2035.7|2028|21
1652865220000|2022-05-18 09:13:40|2035.82|2028.12|2035.64|2027.94|2035.85|2028.15|2035.64|2027.94|25
1652865230000|2022-05-18 09:13:50|2035.65|2027.95|2035.28|2027.58|2035.72|2028.02|2035.28|2027.58|27
1652865240000|2022-05-18 09:14:00|2035.37|2027.67|2035.37|2027.67|2035.53|2027.83|2035.14|2027.44|24
1652865250000|2022-05-18 09:14:10|2035.33|2027.63|2035.71|2028.01|2035.75|2028.05|2035.18|2027.48|26
1652865260000|2022-05-18 09:14:20|2035.84|2028.14|2035.71|2028.01|2035.87|2028.17|2035.63|2027.93|29
1652865270000|2022-05-18 09:14:30|2035.74|2028.04|2035.79|2028.09|2035.93|2028.23|2035.65|2027.95|24
1652865280000|2022-05-18 09:14:40|2035.71|2028.01|2035.82|2028.12|2035.99|2028.29|2035.68|2027.98|36
1652865290000|2022-05-18 09:14:50|2035.83|2028.13|2035.9|2028.2|2035.96|2028.26|2035.68|2027.98|31
1652865300000|2022-05-18 09:15:00|2035.83|2028.13|2035.82|2028.12|2035.99|2028.29|2035.8|2028.1|25
1652865310000|2022-05-18 09:15:10|2035.81|2028.11|2035.23|2027.53|2035.96|2028.26|2035.09|2027.39|18
1652865320000|2022-05-18 09:15:20|2034.98|2027.28|2035.01|2027.31|2035.1|2027.4|2034.48|2026.78|27
1652865330000|2022-05-18 09:15:30|2035.05|2027.35|2034.69|2026.99|2035.07|2027.37|2034.66|2026.96|19
1652865340000|2022-05-18 09:15:40|2034.68|2026.98|2034.75|2027.05|2035|2027.3|2034.68|2026.98|20
1652865350000|2022-05-18 09:15:50|2034.68|2026.98|2034.71|2027.01|2034.86|2027.16|2034.67|2026.97|27
1652865360000|2022-05-18 09:16:00|2034.76|2027.06|2034.74|2027.04|2034.93|2027.23|2034.7|2027|18
1652865370000|2022-05-18 09:16:10|2034.76|2027.06|2034.8|2027.1|2034.98|2027.28|2034.74|2027.04|30
1652865380000|2022-05-18 09:16:20|2034.91|2027.21|2034.2|2026.5|2034.94|2027.24|2033.95|2026.25|25
1652865390000|2022-05-18 09:16:30|2034.15|2026.45|2033.74|2026.04|2034.15|2026.45|2033.74|2026.04|25
1652865400000|2022-05-18 09:16:40|2033.64|2025.94|2033.4|2025.7|2033.76|2026.06|2033.4|2025.7|25
1652865410000|2022-05-18 09:16:50|2033.64|2025.94|2032.43|2024.73|2033.67|2025.97|2032.43|2024.73|30
1652865420000|2022-05-18 09:17:00|2032.79|2025.09|2031.02|2023.32|2032.79|2025.09|2031.02|2023.32|36
1652865430000|2022-05-18 09:17:10|2031.06|2023.36|2030.24|2022.54|2031.24|2023.54|2030.24|2022.54|29
1652865440000|2022-05-18 09:17:20|2030.23|2022.53|2030.24|2022.54|2030.44|2022.74|2030.05|2022.35|28
1652865450000|2022-05-18 09:17:30|2030.3|2022.6|2029.71|2022.01|2030.3|2022.6|2029.31|2021.61|13
1652865460000|2022-05-18 09:17:40|2028.73|2021.03|2029.52|2021.82|2029.61|2021.91|2028.18|2020.48|32
1652865470000|2022-05-18 09:17:50|2029.66|2021.96|2028.87|2021.17|2029.67|2021.97|2028.55|2020.85|36
1652865480000|2022-05-18 09:18:00|2028.81|2021.11|2029.17|2021.47|2029.26|2021.56|2027.98|2020.28|27
1652865490000|2022-05-18 09:18:10|2029.16|2021.46|2028.53|2020.83|2029.56|2021.86|2028.16|2020.46|35
1652865500000|2022-05-18 09:18:20|2028.24|2020.54|2027.58|2019.88|2028.77|2021.07|2027.57|2019.87|34
1652865510000|2022-05-18 09:18:30|2027.24|2019.54|2025.86|2018.16|2027.6|2019.9|2025.72|2018.02|39
1652865520000|2022-05-18 09:18:40|2025.89|2018.19|2025.34|2017.64|2026.15|2018.45|2024.72|2017.02|34
1652865530000|2022-05-18 09:18:50|2025.31|2017.61|2025.69|2017.99|2025.69|2017.99|2024.72|2017.02|36
1652865540000|2022-05-18 09:19:00|2025.76|2018.06|2026.65|2018.95|2026.77|2019.07|2025.76|2018.06|39
1652865550000|2022-05-18 09:19:10|2026.59|2018.89|2025.42|2017.72|2026.67|2018.97|2025.42|2017.72|36
1652865560000|2022-05-18 09:19:20|2025.3|2017.6|2024.81|2017.11|2025.47|2017.77|2024.81|2017.11|33
1652865570000|2022-05-18 09:19:30|2024.95|2017.25|2025.79|2018.09|2026.26|2018.56|2024.95|2017.25|36
1652865580000|2022-05-18 09:19:40|2025.82|2018.12|2026.44|2018.74|2026.49|2018.79|2025.66|2017.96|32
1652865590000|2022-05-18 09:19:50|2026.53|2018.83|2026|2018.3|2026.54|2018.84|2025.65|2017.95|31
1652865600000|2022-05-18 09:20:00|2026.08|2018.38|2025.99|2018.29|2026.14|2018.44|2025.83|2018.13|35
1652865610000|2022-05-18 09:20:10|2026.01|2018.31|2025.87|2018.17|2026.01|2018.31|2025.14|2017.44|34
1652865620000|2022-05-18 09:20:20|2025.86|2018.16|2026.17|2018.47|2026.23|2018.53|2025.74|2018.04|34
1652865630000|2022-05-18 09:20:30|2026.09|2018.39|2026.1|2018.4|2026.15|2018.45|2025.88|2018.18|28
1652865640000|2022-05-18 09:20:40|2026.03|2018.33|2026.09|2018.39|2026.17|2018.47|2025.78|2018.08|30
1652865650000|2022-05-18 09:20:50|2026|2018.3|2026.84|2019.14|2026.84|2019.14|2025.97|2018.27|37
1652865660000|2022-05-18 09:21:00|2026.83|2019.13|2026.96|2019.26|2027.41|2019.71|2026.71|2019.01|33
1652865670000|2022-05-18 09:21:10|2027.05|2019.35|2026.5|2018.8|2027.05|2019.35|2026.39|2018.69|30
1652865680000|2022-05-18 09:21:20|2026.38|2018.68|2027.12|2019.42|2027.36|2019.66|2026.32|2018.62|37
1652865690000|2022-05-18 09:21:30|2027.08|2019.38|2026.58|2018.88|2027.17|2019.47|2026.37|2018.67|35
1652865700000|2022-05-18 09:21:40|2026.41|2018.71|2026.03|2018.33|2026.79|2019.09|2026.03|2018.33|37
1652865710000|2022-05-18 09:21:50|2025.88|2018.18|2025.94|2018.24|2026.49|2018.79|2025.83|2018.13|37
1652865720000|2022-05-18 09:22:00|2026.07|2018.37|2026.72|2019.02|2026.96|2019.26|2026.01|2018.31|29
1652865730000|2022-05-18 09:22:10|2026.73|2019.03|2026.9|2019.2|2027.02|2019.32|2026.16|2018.46|36
1652865740000|2022-05-18 09:22:20|2026.88|2019.18|2027.62|2019.92|2028.45|2020.75|2026.83|2019.13|33
1652865750000|2022-05-18 09:22:30|2027.67|2019.97|2026.96|2019.26|2027.67|2019.97|2026.87|2019.17|31
1652865760000|2022-05-18 09:22:40|2026.97|2019.27|2025.22|2017.52|2026.97|2019.27|2025.22|2017.52|34
1652865770000|2022-05-18 09:22:50|2025.23|2017.53|2024.45|2016.75|2025.34|2017.64|2024.45|2016.75|30
1652865780000|2022-05-18 09:23:00|2024.27|2016.57|2024.27|2016.57|2025.17|2017.47|2024.27|2016.57|36
1652865790000|2022-05-18 09:23:10|2024.28|2016.58|2024.47|2016.77|2024.52|2016.82|2023.71|2016.01|33
1652865800000|2022-05-18 09:23:20|2024.48|2016.78|2024.24|2016.54|2024.5|2016.8|2024.16|2016.46|32
1652865810000|2022-05-18 09:23:30|2024.27|2016.57|2024.58|2016.88|2025.05|2017.35|2024.26|2016.56|33
1652865820000|2022-05-18 09:23:40|2024.52|2016.82|2025.45|2017.75|2025.46|2017.76|2024.52|2016.82|35
1652865830000|2022-05-18 09:23:50|2025.64|2017.94|2025.33|2017.63|2025.64|2017.94|2025.22|2017.52|32
1652865840000|2022-05-18 09:24:00|2025.34|2017.64|2025.99|2018.29|2026.03|2018.33|2025.34|2017.64|31
1652865850000|2022-05-18 09:24:10|2025.9|2018.2|2025.33|2017.63|2026.08|2018.38|2025.33|2017.63|36
1652865860000|2022-05-18 09:24:20|2025.32|2017.62|2025.16|2017.46|2025.32|2017.62|2025.03|2017.33|27
1652865870000|2022-05-18 09:24:30|2025.08|2017.38|2025.08|2017.38|2025.53|2017.83|2025.08|2017.38|31
1652865880000|2022-05-18 09:24:40|2025.17|2017.47|2025.01|2017.31|2025.31|2017.61|2024.83|2017.13|32
1652865890000|2022-05-18 09:24:50|2024.96|2017.26|2025.64|2017.94|2025.79|2018.09|2024.96|2017.26|34
1652865900000|2022-05-18 09:25:00|2025.62|2017.92|2025.67|2017.97|2025.83|2018.13|2025.37|2017.67|34
1652865910000|2022-05-18 09:25:10|2025.53|2017.83|2026.59|2018.89|2026.81|2019.11|2025.53|2017.83|34
1652865920000|2022-05-18 09:25:20|2026.6|2018.9|2026.91|2019.21|2026.98|2019.28|2026.47|2018.77|35
1652865930000|2022-05-18 09:25:30|2026.98|2019.28|2028.27|2020.57|2028.37|2020.67|2026.98|2019.28|32
1652865940000|2022-05-18 09:25:40|2028.17|2020.47|2028.21|2020.51|2028.49|2020.79|2028.1|2020.4|33
1652865950000|2022-05-18 09:25:50|2028.23|2020.53|2027.95|2020.25|2028.26|2020.56|2027.84|2020.14|33
1652865960000|2022-05-18 09:26:00|2027.94|2020.24|2029.39|2021.69|2029.42|2021.72|2027.89|2020.19|36
1652865970000|2022-05-18 09:26:10|2029.4|2021.7|2029.77|2022.07|2029.96|2022.26|2029.31|2021.61|32
1652865980000|2022-05-18 09:26:20|2029.73|2022.03|2029.62|2021.92|2029.87|2022.17|2029.54|2021.84|31
1652865990000|2022-05-18 09:26:30|2029.57|2021.87|2029.29|2021.59|2029.63|2021.93|2029.02|2021.32|33
1652866000000|2022-05-18 09:26:40|2029.13|2021.43|2028.85|2021.15|2029.71|2022.01|2028.53|2020.83|36
1652866010000|2022-05-18 09:26:50|2028.76|2021.06|2028.38|2020.68|2028.92|2021.22|2028.16|2020.46|35
1652866020000|2022-05-18 09:27:00|2028.48|2020.78|2028.14|2020.44|2028.52|2020.82|2028.12|2020.42|28
1652866030000|2022-05-18 09:27:10|2028.15|2020.45|2029.1|2021.4|2029.2|2021.5|2028.12|2020.42|35
1652866040000|2022-05-18 09:27:20|2029.39|2021.69|2029.36|2021.66|2029.83|2022.13|2029.23|2021.53|36
1652866050000|2022-05-18 09:27:30|2029.48|2021.78|2029.89|2022.19|2029.89|2022.19|2029.23|2021.53|26
1652866060000|2022-05-18 09:27:40|2029.95|2022.25|2030.79|2023.09|2031.19|2023.49|2029.95|2022.25|24
1652866070000|2022-05-18 09:27:50|2030.8|2023.1|2030.95|2023.25|2031.41|2023.71|2030.78|2023.08|30
1652866080000|2022-05-18 09:28:00|2030.89|2023.19|2031.34|2023.64|2031.73|2024.03|2030.89|2023.19|33
1652866090000|2022-05-18 09:28:10|2031.2|2023.5|2030.81|2023.11|2031.2|2023.5|2030.72|2023.02|25
1652866100000|2022-05-18 09:28:20|2030.79|2023.09|2030.78|2023.08|2030.84|2023.14|2030.69|2022.99|24
1652866110000|2022-05-18 09:28:30|2030.79|2023.09|2030.51|2022.81|2030.81|2023.11|2030.27|2022.57|20
1652866120000|2022-05-18 09:28:40|2030.14|2022.44|2030.71|2023.01|2030.76|2023.06|2029.83|2022.13|33
1652866130000|2022-05-18 09:28:50|2030.69|2022.99|2030.16|2022.46|2030.75|2023.05|2030.03|2022.33|28
1652866140000|2022-05-18 09:29:00|2030.17|2022.47|2029.31|2021.61|2030.17|2022.47|2028.86|2021.16|28
1652866150000|2022-05-18 09:29:10|2029.35|2021.65|2028.26|2020.56|2029.38|2021.68|2028.03|2020.33|31
1652866160000|2022-05-18 09:29:20|2028.28|2020.58|2028.55|2020.85|2028.58|2020.88|2028.03|2020.33|31
1652866170000|2022-05-18 09:29:30|2028.53|2020.83|2029.29|2021.59|2029.3|2021.6|2028.48|2020.78|28
1652866180000|2022-05-18 09:29:40|2029.28|2021.58|2030.18|2022.48|2030.28|2022.58|2029.28|2021.58|35
1652866190000|2022-05-18 09:29:50|2030.13|2022.43|2030.13|2022.43|2030.34|2022.64|2029.98|2022.28|32
1652866200000|2022-05-18 09:30:00|2030.17|2022.47|2028.56|2020.86|2030.17|2022.47|2028.22|2020.52|39
1652866210000|2022-05-18 09:30:10|2028.53|2020.83|2027.83|2020.13|2028.56|2020.86|2027.75|2020.05|35
1652866220000|2022-05-18 09:30:20|2027.85|2020.15|2026.73|2019.03|2027.96|2020.26|2026.73|2019.03|33
1652866230000|2022-05-18 09:30:30|2026.76|2019.06|2026.34|2018.64|2026.82|2019.12|2026.06|2018.36|32
1652866240000|2022-05-18 09:30:40|2026.36|2018.66|2026.26|2018.56|2026.4|2018.7|2026.05|2018.35|21
1652866250000|2022-05-18 09:30:50|2026.16|2018.46|2027.27|2019.57|2027.28|2019.58|2026.08|2018.38|35
1652866260000|2022-05-18 09:31:00|2027.21|2019.51|2026.47|2018.77|2027.21|2019.51|2025.78|2018.08|33
1652866270000|2022-05-18 09:31:10|2026.49|2018.79|2027.02|2019.32|2027.02|2019.32|2026.12|2018.42|35
1652866280000|2022-05-18 09:31:20|2027.22|2019.52|2028.45|2020.75|2028.45|2020.75|2027.22|2019.52|33
1652866290000|2022-05-18 09:31:30|2028.35|2020.65|2028.82|2021.12|2028.96|2021.26|2028.23|2020.53|32
1652866300000|2022-05-18 09:31:40|2028.85|2021.15|2028.96|2021.26|2029.09|2021.39|2028.62|2020.92|31
1652866310000|2022-05-18 09:31:50|2029|2021.3|2029.12|2021.42|2029.21|2021.51|2028.69|2020.99|37
1652866320000|2022-05-18 09:32:00|2029.06|2021.36|2030.08|2022.38|2030.31|2022.61|2029.04|2021.34|35
1652866330000|2022-05-18 09:32:10|2030.26|2022.56|2031.74|2024.04|2031.86|2024.16|2030.09|2022.39|33
1652866340000|2022-05-18 09:32:20|2031.83|2024.13|2030.66|2022.96|2032.54|2024.84|2030.66|2022.96|37
1652866350000|2022-05-18 09:32:30|2030.67|2022.97|2031.12|2023.42|2031.14|2023.44|2030.45|2022.75|34
1652866360000|2022-05-18 09:32:40|2031.16|2023.46|2030.43|2022.73|2031.41|2023.71|2030.39|2022.69|36
1652866370000|2022-05-18 09:32:50|2030.72|2023.02|2030.49|2022.79|2030.8|2023.1|2030.4|2022.7|25
1652866380000|2022-05-18 09:33:00|2030.47|2022.77|2031.17|2023.47|2031.3|2023.6|2030.47|2022.77|26
1652866390000|2022-05-18 09:33:10|2031.11|2023.41|2030.91|2023.21|2031.11|2023.41|2030.48|2022.78|34
1652866400000|2022-05-18 09:33:20|2030.98|2023.28|2031.02|2023.32|2031.21|2023.51|2030.94|2023.24|34
1652866410000|2022-05-18 09:33:30|2031.25|2023.55|2031.33|2023.63|2031.4|2023.7|2030.8|2023.1|37
1652866420000|2022-05-18 09:33:40|2031.34|2023.64|2031.77|2024.07|2031.93|2024.23|2031.32|2023.62|19
1652866430000|2022-05-18 09:33:50|2031.94|2024.24|2032.26|2024.56|2032.4|2024.7|2031.52|2023.82|31
1652866440000|2022-05-18 09:34:00|2032.33|2024.63|2031.75|2024.05|2032.36|2024.66|2031.16|2023.46|26
1652866450000|2022-05-18 09:34:10|2031.83|2024.13|2032.32|2024.62|2032.45|2024.75|2031.83|2024.13|32
1652866460000|2022-05-18 09:34:20|2032.3|2024.6|2032.25|2024.55|2032.32|2024.62|2032|2024.3|22
1652866470000|2022-05-18 09:34:30|2032.34|2024.64|2032.48|2024.78|2032.49|2024.79|2032.25|2024.55|12
1652866480000|2022-05-18 09:34:40|2032.43|2024.73|2032.72|2025.02|2032.76|2025.06|2032.32|2024.62|22
1652866490000|2022-05-18 09:34:50|2032.73|2025.03|2032.46|2024.76|2032.73|2025.03|2032.34|2024.64|24
1652866500000|2022-05-18 09:35:00|2032.49|2024.79|2032.67|2024.97|2032.72|2025.02|2032.37|2024.67|28
1652866510000|2022-05-18 09:35:10|2032.65|2024.95|2033.22|2025.52|2033.35|2025.65|2032.5|2024.8|35
1652866520000|2022-05-18 09:35:20|2033.35|2025.65|2033.2|2025.5|2033.37|2025.67|2033.02|2025.32|31
1652866530000|2022-05-18 09:35:30|2033.22|2025.52|2032.91|2025.21|2033.43|2025.73|2032.88|2025.18|28
1652866540000|2022-05-18 09:35:40|2032.93|2025.23|2033.04|2025.34|2033.04|2025.34|2032.89|2025.19|17
1652866550000|2022-05-18 09:35:50|2033.03|2025.33|2033.09|2025.39|2033.18|2025.48|2032.93|2025.23|23
1652866560000|2022-05-18 09:36:00|2033.12|2025.42|2031.95|2024.25|2033.16|2025.46|2031.7|2024|35
1652866570000|2022-05-18 09:36:10|2031.91|2024.21|2031.04|2023.34|2031.91|2024.21|2031.03|2023.33|24
1652866580000|2022-05-18 09:36:20|2030.96|2023.26|2030.61|2022.91|2030.96|2023.26|2030.45|2022.75|30
1652866590000|2022-05-18 09:36:30|2030.54|2022.84|2031.59|2023.89|2031.59|2023.89|2030.43|2022.73|29
1652866600000|2022-05-18 09:36:40|2031.61|2023.91|2032.53|2024.83|2032.58|2024.88|2031.61|2023.91|31
1652866610000|2022-05-18 09:36:50|2032.68|2024.98|2032.87|2025.17|2032.99|2025.29|2032.49|2024.79|34
1652866620000|2022-05-18 09:37:00|2032.88|2025.18|2032.62|2024.92|2032.94|2025.24|2032.55|2024.85|26
1652866630000|2022-05-18 09:37:10|2031.96|2024.26|2031.3|2023.6|2032.3|2024.6|2031.15|2023.45|34
1652866640000|2022-05-18 09:37:20|2031.27|2023.57|2031.71|2024.01|2032.1|2024.4|2031.19|2023.49|34
1652866650000|2022-05-18 09:37:30|2031.94|2024.24|2031.72|2024.02|2032.04|2024.34|2031.53|2023.83|23
1652866660000|2022-05-18 09:37:40|2031.69|2023.99|2032.41|2024.71|2032.67|2024.97|2031.69|2023.99|32
1652866670000|2022-05-18 09:37:50|2032.22|2024.52|2031.96|2024.26|2032.41|2024.71|2031.7|2024|36
1652866680000|2022-05-18 09:38:00|2031.91|2024.21|2031.72|2024.02|2032.08|2024.38|2031.72|2024.02|31
1652866690000|2022-05-18 09:38:10|2032.05|2024.35|2031.28|2023.58|2032.09|2024.39|2031.08|2023.38|29
1652866700000|2022-05-18 09:38:20|2031.29|2023.59|2032.09|2024.39|2032.1|2024.4|2031.12|2023.42|29
1652866710000|2022-05-18 09:38:30|2032.03|2024.33|2031.96|2024.26|2032.22|2024.52|2031.74|2024.04|19
1652866720000|2022-05-18 09:38:40|2031.94|2024.24|2032.91|2025.21|2032.96|2025.26|2031.84|2024.14|24
1652866730000|2022-05-18 09:38:50|2032.89|2025.19|2031.68|2023.98|2032.92|2025.22|2031.54|2023.84|30
1652866740000|2022-05-18 09:39:00|2031.67|2023.97|2031.36|2023.66|2031.67|2023.97|2031.12|2023.42|37
1652866750000|2022-05-18 09:39:10|2031.38|2023.68|2031.31|2023.61|2031.63|2023.93|2031.1|2023.4|27
1652866760000|2022-05-18 09:39:20|2031.35|2023.65|2031.5|2023.8|2031.52|2023.82|2031.23|2023.53|29
1652866770000|2022-05-18 09:39:30|2031.47|2023.77|2031.5|2023.8|2032.2|2024.5|2031.39|2023.69|30
1652866780000|2022-05-18 09:39:40|2031.41|2023.71|2031.1|2023.4|2031.53|2023.83|2031|2023.3|22
1652866790000|2022-05-18 09:39:50|2031.01|2023.31|2030.19|2022.49|2031.11|2023.41|2030.19|2022.49|34
1652866800000|2022-05-18 09:40:00|2030.14|2022.44|2029.07|2021.37|2030.19|2022.49|2029.07|2021.37|34
1652866810000|2022-05-18 09:40:10|2028.93|2021.23|2029.26|2021.56|2029.26|2021.56|2028.63|2020.93|30
1652866820000|2022-05-18 09:40:20|2029.27|2021.57|2029.18|2021.48|2029.27|2021.57|2028.94|2021.24|31
1652866830000|2022-05-18 09:40:30|2029.21|2021.51|2031.4|2023.7|2031.4|2023.7|2029.19|2021.49|34
1652866840000|2022-05-18 09:40:40|2031.29|2023.59|2030.76|2023.06|2031.29|2023.59|2030.46|2022.76|34
1652866850000|2022-05-18 09:40:50|2030.69|2022.99|2030.65|2022.95|2030.82|2023.12|2030.56|2022.86|27
1652866860000|2022-05-18 09:41:00|2030.67|2022.97|2030.57|2022.87|2030.73|2023.03|2030.29|2022.59|29
1652866870000|2022-05-18 09:41:10|2030.62|2022.92|2030.88|2023.18|2031.04|2023.34|2030.55|2022.85|35
1652866880000|2022-05-18 09:41:20|2031.01|2023.31|2031.63|2023.93|2031.76|2024.06|2030.89|2023.19|32
1652866890000|2022-05-18 09:41:30|2031.73|2024.03|2031.71|2024.01|2032.01|2024.31|2031.71|2024.01|29
1652866900000|2022-05-18 09:41:40|2031.74|2024.04|2031.86|2024.16|2032.22|2024.52|2031.74|2024.04|31
1652866910000|2022-05-18 09:41:50|2031.78|2024.08|2032.05|2024.35|2032.07|2024.37|2031.74|2024.04|22
1652866920000|2022-05-18 09:42:00|2032.1|2024.4|2032.86|2025.16|2032.96|2025.26|2032.06|2024.36|24
1652866930000|2022-05-18 09:42:10|2032.75|2025.05|2032.1|2024.4|2032.93|2025.23|2031.86|2024.16|30
1652866940000|2022-05-18 09:42:20|2032.14|2024.44|2032.11|2024.41|2032.28|2024.58|2031.85|2024.15|25
1652866950000|2022-05-18 09:42:30|2031.97|2024.27|2032.17|2024.47|2032.19|2024.49|2031.93|2024.23|18
1652866960000|2022-05-18 09:42:40|2032.25|2024.55|2032.79|2025.09|2032.79|2025.09|2032.25|2024.55|24
1652866970000|2022-05-18 09:42:50|2032.73|2025.03|2031.73|2024.03|2032.79|2025.09|2031.66|2023.96|27
1652866980000|2022-05-18 09:43:00|2031.62|2023.92|2031.55|2023.85|2031.86|2024.16|2031.49|2023.79|32
1652866990000|2022-05-18 09:43:10|2031.58|2023.88|2032.81|2025.11|2032.92|2025.22|2031.43|2023.73|31
1652867000000|2022-05-18 09:43:20|2032.73|2025.03|2031.71|2024.01|2032.73|2025.03|2031.53|2023.83|27
1652867010000|2022-05-18 09:43:30|2031.75|2024.05|2032.17|2024.47|2032.53|2024.83|2031.75|2024.05|33
1652867020000|2022-05-18 09:43:40|2032.04|2024.34|2031.71|2024.01|2032.05|2024.35|2031.55|2023.85|31
1652867030000|2022-05-18 09:43:50|2031.73|2024.03|2032.67|2024.97|2032.67|2024.97|2031.68|2023.98|29
1652867040000|2022-05-18 09:44:00|2032.68|2024.98|2031.72|2024.02|2032.82|2025.12|2031.68|2023.98|33
1652867050000|2022-05-18 09:44:10|2031.77|2024.07|2031.93|2024.23|2032.08|2024.38|2031.7|2024|32
1652867060000|2022-05-18 09:44:20|2032|2024.3|2032.67|2024.97|2032.77|2025.07|2032|2024.3|24
1652867070000|2022-05-18 09:44:30|2032.6|2024.9|2032.5|2024.8|2032.76|2025.06|2032.13|2024.43|27
1652867080000|2022-05-18 09:44:40|2032.53|2024.83|2033.06|2025.36|2033.38|2025.68|2032.37|2024.67|30
1652867090000|2022-05-18 09:44:50|2033.38|2025.68|2033.25|2025.55|2033.38|2025.68|2032.92|2025.22|31
1652867100000|2022-05-18 09:45:00|2033.17|2025.47|2033.16|2025.46|2033.46|2025.76|2032.88|2025.18|23
1652867110000|2022-05-18 09:45:10|2033.1|2025.4|2033.07|2025.37|2033.27|2025.57|2033.05|2025.35|25
1652867120000|2022-05-18 09:45:20|2033.1|2025.4|2032.66|2024.96|2033.36|2025.66|2032.66|2024.96|22
1652867130000|2022-05-18 09:45:30|2032.79|2025.09|2032.94|2025.24|2033.03|2025.33|2032.63|2024.93|30
1652867140000|2022-05-18 09:45:40|2032.98|2025.28|2032.73|2025.03|2033.1|2025.4|2032.29|2024.59|27
1652867150000|2022-05-18 09:45:50|2032.76|2025.06|2032.59|2024.89|2032.95|2025.25|2032.25|2024.55|33
1652867160000|2022-05-18 09:46:00|2032.6|2024.9|2034.25|2026.55|2034.29|2026.59|2032.57|2024.87|36
1652867170000|2022-05-18 09:46:10|2034.3|2026.6|2034.85|2027.15|2034.86|2027.16|2034.3|2026.6|28
1652867180000|2022-05-18 09:46:20|2034.81|2027.11|2035.32|2027.62|2035.32|2027.62|2034.43|2026.73|26
1652867190000|2022-05-18 09:46:30|2035.26|2027.56|2036.03|2028.33|2036.3|2028.6|2035.19|2027.49|21
1652867200000|2022-05-18 09:46:40|2035.9|2028.2|2035.92|2028.22|2036.02|2028.32|2035.64|2027.94|33
1652867210000|2022-05-18 09:46:50|2035.96|2028.26|2037.14|2029.44|2037.37|2029.67|2035.55|2027.85|35
1652867220000|2022-05-18 09:47:00|2037.2|2029.5|2036.93|2029.23|2037.43|2029.73|2036.68|2028.98|35
1652867230000|2022-05-18 09:47:10|2036.85|2029.15|2036.55|2028.85|2036.85|2029.15|2036.12|2028.42|31
1652867240000|2022-05-18 09:47:20|2036.66|2028.96|2037.6|2029.9|2037.63|2029.93|2036.66|2028.96|32
1652867250000|2022-05-18 09:47:30|2037.62|2029.92|2037.79|2030.09|2038.33|2030.63|2037.5|2029.8|29
1652867260000|2022-05-18 09:47:40|2037.78|2030.08|2038.37|2030.67|2038.37|2030.67|2037.69|2029.99|38
1652867270000|2022-05-18 09:47:50|2038.5|2030.8|2038.12|2030.42|2038.5|2030.8|2037.65|2029.95|32
1652867280000|2022-05-18 09:48:00|2038.16|2030.46|2037.6|2029.9|2038.16|2030.46|2036.67|2028.97|34
1652867290000|2022-05-18 09:48:10|2037.52|2029.82|2038.07|2030.37|2038.35|2030.65|2037.25|2029.55|37
1652867300000|2022-05-18 09:48:20|2038.01|2030.31|2038.42|2030.72|2038.5|2030.8|2037.84|2030.14|32
1652867310000|2022-05-18 09:48:30|2038.45|2030.75|2038.1|2030.4|2038.45|2030.75|2037.69|2029.99|27
1652867320000|2022-05-18 09:48:40|2037.95|2030.25|2038.27|2030.57|2038.59|2030.89|2037.85|2030.15|33
1652867330000|2022-05-18 09:48:50|2038.14|2030.44|2037.64|2029.94|2038.62|2030.92|2037.64|2029.94|33
1652867340000|2022-05-18 09:49:00|2037.73|2030.03|2038.3|2030.6|2038.31|2030.61|2037.28|2029.58|30
1652867350000|2022-05-18 09:49:10|2038.25|2030.55|2038.58|2030.88|2038.58|2030.88|2037.99|2030.29|27
1652867360000|2022-05-18 09:49:20|2038.46|2030.76|2037.14|2029.44|2038.58|2030.88|2037.09|2029.39|36
1652867370000|2022-05-18 09:49:30|2037.13|2029.43|2035.76|2028.06|2037.13|2029.43|2035.76|2028.06|34
1652867380000|2022-05-18 09:49:40|2035.86|2028.16|2036.49|2028.79|2036.56|2028.86|2035.81|2028.11|39
1652867390000|2022-05-18 09:49:50|2036.4|2028.7|2036.82|2029.12|2036.82|2029.12|2036.08|2028.38|26
1652867400000|2022-05-18 09:50:00|2036.68|2028.98|2037.42|2029.72|2037.54|2029.84|2036.31|2028.61|36
1652867410000|2022-05-18 09:50:10|2037.45|2029.75|2036.44|2028.74|2037.45|2029.75|2036.13|2028.43|25
1652867420000|2022-05-18 09:50:20|2036.46|2028.76|2036.06|2028.36|2036.48|2028.78|2036.03|2028.33|36
1652867430000|2022-05-18 09:50:30|2036.13|2028.43|2036.23|2028.53|2036.44|2028.74|2035.79|2028.09|34
1652867440000|2022-05-18 09:50:40|2036.45|2028.75|2036.1|2028.4|2036.45|2028.75|2035.66|2027.96|38
1652867450000|2022-05-18 09:50:50|2036.06|2028.36|2036.07|2028.37|2036.41|2028.71|2035.89|2028.19|28
1652867460000|2022-05-18 09:51:00|2036.01|2028.31|2036.21|2028.51|2036.69|2028.99|2035.74|2028.04|35
1652867470000|2022-05-18 09:51:10|2036.16|2028.46|2035.93|2028.23|2036.17|2028.47|2035.74|2028.04|35
1652867480000|2022-05-18 09:51:20|2035.91|2028.21|2035.82|2028.12|2036.29|2028.59|2035.77|2028.07|33
1652867490000|2022-05-18 09:51:30|2035.96|2028.26|2035.77|2028.07|2036.33|2028.63|2035.77|2028.07|25
1652867500000|2022-05-18 09:51:40|2035.87|2028.17|2035.59|2027.89|2035.87|2028.17|2035.5|2027.8|19
1652867510000|2022-05-18 09:51:50|2035.58|2027.88|2035.58|2027.88|2035.62|2027.92|2035.56|2027.86|16
1652867520000|2022-05-18 09:52:00|2035.63|2027.93|2035.96|2028.26|2036|2028.3|2035.55|2027.85|20
1652867530000|2022-05-18 09:52:10|2035.91|2028.21|2035.66|2027.96|2036.02|2028.32|2035.54|2027.84|35
1652867540000|2022-05-18 09:52:20|2035.68|2027.98|2035.63|2027.93|2035.76|2028.06|2035.45|2027.75|19
1652867550000|2022-05-18 09:52:30|2035.68|2027.98|2035.53|2027.83|2035.75|2028.05|2035.44|2027.74|20
1652867560000|2022-05-18 09:52:40|2035.47|2027.77|2035.18|2027.48|2035.49|2027.79|2034.98|2027.28|36
1652867570000|2022-05-18 09:52:50|2035.2|2027.5|2035.09|2027.39|2035.4|2027.7|2034.95|2027.25|30
1652867580000|2022-05-18 09:53:00|2035.08|2027.38|2035.51|2027.81|2035.62|2027.92|2034.93|2027.23|27
1652867590000|2022-05-18 09:53:10|2035.52|2027.82|2035.83|2028.13|2036.13|2028.43|2035.42|2027.72|33
1652867600000|2022-05-18 09:53:20|2035.85|2028.15|2036.46|2028.76|2036.68|2028.98|2035.84|2028.14|24
1652867610000|2022-05-18 09:53:30|2036.48|2028.78|2036.23|2028.53|2036.56|2028.86|2035.87|2028.17|27
1652867620000|2022-05-18 09:53:40|2036.25|2028.55|2036.19|2028.49|2036.39|2028.69|2036.08|2028.38|31
1652867630000|2022-05-18 09:53:50|2036.2|2028.5|2035.69|2027.99|2036.2|2028.5|2035.41|2027.71|32
1652867640000|2022-05-18 09:54:00|2035.73|2028.03|2035.74|2028.04|2035.9|2028.2|2035.46|2027.76|36
1652867650000|2022-05-18 09:54:10|2035.57|2027.87|2036.29|2028.59|2036.43|2028.73|2035.53|2027.83|31
1652867660000|2022-05-18 09:54:20|2036.3|2028.6|2035.66|2027.96|2036.41|2028.71|2035.6|2027.9|28
1652867670000|2022-05-18 09:54:30|2035.67|2027.97|2035.71|2028.01|2035.78|2028.08|2035.44|2027.74|31
1652867680000|2022-05-18 09:54:40|2035.8|2028.1|2035.08|2027.38|2035.9|2028.2|2034.89|2027.19|37
1652867690000|2022-05-18 09:54:50|2034.98|2027.28|2034.39|2026.69|2035.21|2027.51|2034.23|2026.53|38
1652867700000|2022-05-18 09:55:00|2034.21|2026.51|2034.84|2027.14|2035.26|2027.56|2033.98|2026.28|37
1652867710000|2022-05-18 09:55:10|2034.89|2027.19|2034.72|2027.02|2035.03|2027.33|2034.68|2026.98|30
1652867720000|2022-05-18 09:55:20|2034.75|2027.05|2035.09|2027.39|2035.1|2027.4|2034.68|2026.98|27
1652867730000|2022-05-18 09:55:30|2035.08|2027.38|2035.62|2027.92|2035.66|2027.96|2034.72|2027.02|32
1652867740000|2022-05-18 09:55:40|2035.73|2028.03|2035.72|2028.02|2036.17|2028.47|2035.66|2027.96|33
1652867750000|2022-05-18 09:55:50|2035.52|2027.82|2035.04|2027.34|2035.52|2027.82|2034.51|2026.81|26
1652867760000|2022-05-18 09:56:00|2035.05|2027.35|2034.87|2027.17|2035.05|2027.35|2034.82|2027.12|30
1652867770000|2022-05-18 09:56:10|2035.48|2027.78|2035.16|2027.46|2035.48|2027.78|2035.06|2027.36|26
1652867780000|2022-05-18 09:56:20|2035.23|2027.53|2035.11|2027.41|2035.39|2027.69|2035.03|2027.33|34
1652867790000|2022-05-18 09:56:30|2035.04|2027.34|2035.93|2028.23|2036.11|2028.41|2035.04|2027.34|30
1652867800000|2022-05-18 09:56:40|2035.94|2028.24|2036.31|2028.61|2036.44|2028.74|2035.36|2027.66|29
1652867810000|2022-05-18 09:56:50|2036.29|2028.59|2036.92|2029.22|2036.93|2029.23|2036.21|2028.51|29
1652867820000|2022-05-18 09:57:00|2036.83|2029.13|2036.48|2028.78|2036.95|2029.25|2036.34|2028.64|29
1652867830000|2022-05-18 09:57:10|2036.55|2028.85|2035.35|2027.65|2036.55|2028.85|2035.35|2027.65|32
1652867840000|2022-05-18 09:57:20|2035.49|2027.79|2035.29|2027.59|2035.49|2027.79|2035.02|2027.32|26
1652867850000|2022-05-18 09:57:30|2035.24|2027.54|2034.61|2026.91|2035.4|2027.7|2034.61|2026.91|35
1652867860000|2022-05-18 09:57:40|2034.66|2026.96|2034.67|2026.97|2034.78|2027.08|2034.6|2026.9|32
1652867870000|2022-05-18 09:57:50|2034.68|2026.98|2034.17|2026.47|2034.69|2026.99|2033.99|2026.29|32
1652867880000|2022-05-18 09:58:00|2034.09|2026.39|2034.01|2026.31|2034.33|2026.63|2034.01|2026.31|28
1652867890000|2022-05-18 09:58:10|2033.87|2026.17|2033.69|2025.99|2033.87|2026.17|2033.67|2025.97|14
1652867900000|2022-05-18 09:58:20|2033.74|2026.04|2034.39|2026.69|2034.54|2026.84|2033.66|2025.96|22
1652867910000|2022-05-18 09:58:30|2034.43|2026.73|2034.53|2026.83|2034.66|2026.96|2034.39|2026.69|21
1652867920000|2022-05-18 09:58:40|2034.52|2026.82|2033.58|2025.88|2034.55|2026.85|2033.58|2025.88|27
1652867930000|2022-05-18 09:58:50|2033.6|2025.9|2033.05|2025.35|2033.66|2025.96|2033.03|2025.33|33
1652867940000|2022-05-18 09:59:00|2033.07|2025.37|2034.08|2026.38|2034.09|2026.39|2032.99|2025.29|33
1652867950000|2022-05-18 09:59:10|2033.99|2026.29|2034.01|2026.31|2034.25|2026.55|2033.9|2026.2|32
1652867960000|2022-05-18 09:59:20|2034.03|2026.33|2034.72|2027.02|2034.96|2027.26|2034.03|2026.33|30
1652867970000|2022-05-18 09:59:30|2034.73|2027.03|2036.83|2029.13|2036.9|2029.2|2034.73|2027.03|34
1652867980000|2022-05-18 09:59:40|2036.85|2029.15|2038.62|2030.92|2038.63|2030.93|2036.63|2028.93|28
1652867990000|2022-05-18 09:59:50|2038.58|2030.88|2038.3|2030.6|2038.62|2030.92|2038.3|2030.6|26
1652868000000|2022-05-18 10:00:00|2038.31|2030.61|2037.61|2029.91|2038.43|2030.73|2037.42|2029.72|34
1652868010000|2022-05-18 10:00:10|2037.62|2029.92|2037.59|2029.89|2037.73|2030.03|2037.44|2029.74|33
1652868020000|2022-05-18 10:00:20|2037.64|2029.94|2038.61|2030.91|2038.87|2031.17|2037.39|2029.69|33
1652868030000|2022-05-18 10:00:30|2038.97|2031.27|2039.02|2031.32|2039.43|2031.73|2038.69|2030.99|34
1652868040000|2022-05-18 10:00:40|2039.01|2031.31|2039.46|2031.76|2040.02|2032.32|2038.77|2031.07|33
1652868050000|2022-05-18 10:00:50|2039.45|2031.75|2039.39|2031.69|2039.53|2031.83|2039.14|2031.44|35
1652868060000|2022-05-18 10:01:00|2039.5|2031.8|2039.27|2031.57|2039.71|2032.01|2039.25|2031.55|30
1652868070000|2022-05-18 10:01:10|2039.56|2031.86|2039.79|2032.09|2039.82|2032.12|2038.47|2030.77|35
1652868080000|2022-05-18 10:01:20|2039.82|2032.12|2039.92|2032.22|2040.36|2032.66|2039.21|2031.51|36
1652868090000|2022-05-18 10:01:30|2039.98|2032.28|2040|2032.3|2040.45|2032.75|2039.95|2032.25|34
1652868100000|2022-05-18 10:01:40|2039.86|2032.16|2040.27|2032.57|2040.42|2032.72|2039.73|2032.03|35
1652868110000|2022-05-18 10:01:50|2040.45|2032.75|2042.05|2034.35|2042.33|2034.63|2040.18|2032.48|33
1652868120000|2022-05-18 10:02:00|2042.1|2034.4|2041.44|2033.74|2042.74|2035.04|2041.42|2033.72|40
1652868130000|2022-05-18 10:02:10|2041.08|2033.38|2042.68|2034.98|2042.68|2034.98|2040.92|2033.22|30
1652868140000|2022-05-18 10:02:20|2042.75|2035.05|2041.96|2034.26|2042.77|2035.07|2041.76|2034.06|33
1652868150000|2022-05-18 10:02:30|2041.92|2034.22|2042.8|2035.1|2042.8|2035.1|2041.92|2034.22|27
1652868160000|2022-05-18 10:02:40|2043.03|2035.33|2043.58|2035.88|2044.77|2037.07|2043.03|2035.33|32
1652868170000|2022-05-18 10:02:50|2043.71|2036.01|2044.45|2036.75|2044.64|2036.94|2043.33|2035.63|29
1652868180000|2022-05-18 10:03:00|2044.31|2036.61|2044.2|2036.5|2044.41|2036.71|2043.95|2036.25|28
1652868190000|2022-05-18 10:03:10|2044.16|2036.46|2043.78|2036.08|2044.21|2036.51|2043.38|2035.68|36
1652868200000|2022-05-18 10:03:20|2043.57|2035.87|2042.32|2034.62|2043.78|2036.08|2042.32|2034.62|24
1652868210000|2022-05-18 10:03:30|2042.5|2034.8|2041.71|2034.01|2042.5|2034.8|2041.71|2034.01|36
1652868220000|2022-05-18 10:03:40|2041.69|2033.99|2042.05|2034.35|2042.46|2034.76|2041.69|2033.99|33
1652868230000|2022-05-18 10:03:50|2042.26|2034.56|2042.21|2034.51|2042.26|2034.56|2042|2034.3|31
1652868240000|2022-05-18 10:04:00|2042.22|2034.52|2042.12|2034.42|2042.28|2034.58|2042.01|2034.31|30
1652868250000|2022-05-18 10:04:10|2041.96|2034.26|2042.32|2034.62|2042.43|2034.73|2041.89|2034.19|33
1652868260000|2022-05-18 10:04:20|2042.34|2034.64|2042.44|2034.74|2042.44|2034.74|2042.22|2034.52|30
1652868270000|2022-05-18 10:04:30|2042.43|2034.73|2043.4|2035.7|2043.59|2035.89|2042.34|2034.64|31
1652868280000|2022-05-18 10:04:40|2043.36|2035.66|2043.73|2036.03|2043.73|2036.03|2042.96|2035.26|34
1652868290000|2022-05-18 10:04:50|2043.61|2035.91|2043.48|2035.78|2043.68|2035.98|2043.28|2035.58|25
1652868300000|2022-05-18 10:05:00|2043.53|2035.83|2043.35|2035.65|2043.76|2036.06|2043.35|2035.65|33
1652868310000|2022-05-18 10:05:10|2043.51|2035.81|2043.38|2035.68|2043.69|2035.99|2043.36|2035.66|33
1652868320000|2022-05-18 10:05:20|2043.4|2035.7|2043.53|2035.83|2043.58|2035.88|2043.2|2035.5|28
1652868330000|2022-05-18 10:05:30|2043.42|2035.72|2043.04|2035.34|2043.53|2035.83|2042.54|2034.84|30
1652868340000|2022-05-18 10:05:40|2043.43|2035.73|2043.1|2035.4|2043.53|2035.83|2043.07|2035.37|22
1652868350000|2022-05-18 10:05:50|2043.17|2035.47|2042.23|2034.53|2043.17|2035.47|2042.05|2034.35|30
1652868360000|2022-05-18 10:06:00|2042.35|2034.65|2042.33|2034.63|2042.35|2034.65|2041.52|2033.82|30
1652868370000|2022-05-18 10:06:10|2042.41|2034.71|2042.37|2034.67|2042.55|2034.85|2042.06|2034.36|29
1652868380000|2022-05-18 10:06:20|2042.3|2034.6|2042.66|2034.96|2042.72|2035.02|2042.28|2034.58|27
1652868390000|2022-05-18 10:06:30|2042.65|2034.95|2042.49|2034.79|2042.88|2035.18|2042.42|2034.72|32
1652868400000|2022-05-18 10:06:40|2042.43|2034.73|2042.74|2035.04|2042.78|2035.08|2042.23|2034.53|33
1652868410000|2022-05-18 10:06:50|2042.71|2035.01|2042.44|2034.74|2042.71|2035.01|2042.4|2034.7|24
1652868420000|2022-05-18 10:07:00|2042.39|2034.69|2041.54|2033.84|2042.39|2034.69|2041.43|2033.73|30
1652868430000|2022-05-18 10:07:10|2041.48|2033.78|2042.72|2035.02|2043.27|2035.57|2041.43|2033.73|30
1652868440000|2022-05-18 10:07:20|2042.54|2034.84|2043.41|2035.71|2043.77|2036.07|2042.54|2034.84|39
1652868450000|2022-05-18 10:07:30|2043.5|2035.8|2043.14|2035.44|2043.65|2035.95|2043.01|2035.31|29
1652868460000|2022-05-18 10:07:40|2043.27|2035.57|2043.12|2035.42|2043.27|2035.57|2042.98|2035.28|26
1652868470000|2022-05-18 10:07:50|2043.13|2035.43|2043.05|2035.35|2043.2|2035.5|2042.76|2035.06|27
1652868480000|2022-05-18 10:08:00|2043|2035.3|2042.78|2035.08|2043.03|2035.33|2042.67|2034.97|36
1652868490000|2022-05-18 10:08:10|2042.74|2035.04|2042.99|2035.29|2043.16|2035.46|2042.71|2035.01|31
1652868500000|2022-05-18 10:08:20|2043.02|2035.32|2043.98|2036.28|2044.39|2036.69|2042.92|2035.22|26
1652868510000|2022-05-18 10:08:30|2044.1|2036.4|2044.49|2036.79|2044.63|2036.93|2044.1|2036.4|29
1652868520000|2022-05-18 10:08:40|2044.51|2036.81|2044.5|2036.8|2044.58|2036.88|2044.35|2036.65|24
1652868530000|2022-05-18 10:08:50|2044.49|2036.79|2044.48|2036.78|2044.58|2036.88|2044.39|2036.69|31
1652868540000|2022-05-18 10:09:00|2044.45|2036.75|2044.63|2036.93|2044.63|2036.93|2044.45|2036.75|17
1652868550000|2022-05-18 10:09:10|2044.54|2036.84|2044.3|2036.6|2044.64|2036.94|2044.09|2036.39|31
1652868560000|2022-05-18 10:09:20|2044.26|2036.56|2044.35|2036.65|2044.4|2036.7|2044.18|2036.48|33
1652868570000|2022-05-18 10:09:30|2044.34|2036.64|2044.27|2036.57|2044.48|2036.78|2044.06|2036.36|30
1652868580000|2022-05-18 10:09:40|2044.24|2036.54|2044.31|2036.61|2044.34|2036.64|2044.19|2036.49|27
1652868590000|2022-05-18 10:09:50|2044.21|2036.51|2043.63|2035.93|2044.29|2036.59|2043.6|2035.9|27
1652868600000|2022-05-18 10:10:00|2043.62|2035.92|2043.48|2035.78|2043.99|2036.29|2043.42|2035.72|31
1652868610000|2022-05-18 10:10:10|2043.5|2035.8|2043.19|2035.49|2043.68|2035.98|2043.19|2035.49|21
1652868620000|2022-05-18 10:10:20|2043.2|2035.5|2042.22|2034.52|2043.2|2035.5|2042.11|2034.41|30
1652868630000|2022-05-18 10:10:30|2042.2|2034.5|2041.76|2034.06|2042.91|2035.21|2041.74|2034.04|33
1652868640000|2022-05-18 10:10:40|2041.78|2034.08|2041.86|2034.16|2042.17|2034.47|2041.45|2033.75|29
1652868650000|2022-05-18 10:10:50|2041.78|2034.08|2041.65|2033.95|2041.98|2034.28|2041.48|2033.78|25
1652868660000|2022-05-18 10:11:00|2041.6|2033.9|2041.95|2034.25|2042.07|2034.37|2041.42|2033.72|28
1652868670000|2022-05-18 10:11:10|2042.08|2034.38|2043.13|2035.43|2043.36|2035.66|2041.97|2034.27|36
1652868680000|2022-05-18 10:11:20|2043.17|2035.47|2043.21|2035.51|2043.44|2035.74|2042.86|2035.16|35
1652868690000|2022-05-18 10:11:30|2043.33|2035.63|2043.18|2035.48|2043.48|2035.78|2043.01|2035.31|33
1652868700000|2022-05-18 10:11:40|2043.2|2035.5|2043.01|2035.31|2043.57|2035.87|2043.01|2035.31|32
1652868710000|2022-05-18 10:11:50|2043.21|2035.51|2043.25|2035.55|2043.4|2035.7|2043.06|2035.36|33
1652868720000|2022-05-18 10:12:00|2043.26|2035.56|2043.98|2036.28|2044.41|2036.71|2043.17|2035.47|32
1652868730000|2022-05-18 10:12:10|2043.93|2036.23|2044.24|2036.54|2044.39|2036.69|2043.93|2036.23|34
1652868740000|2022-05-18 10:12:20|2044.22|2036.52|2044.02|2036.32|2044.35|2036.65|2043.92|2036.22|32
1652868750000|2022-05-18 10:12:30|2044.19|2036.49|2044.26|2036.56|2044.52|2036.82|2043.9|2036.2|30
1652868760000|2022-05-18 10:12:40|2044.16|2036.46|2044.39|2036.69|2044.39|2036.69|2044.09|2036.39|30
1652868770000|2022-05-18 10:12:50|2044.53|2036.83|2044.79|2037.09|2044.83|2037.13|2044.17|2036.47|31
1652868780000|2022-05-18 10:13:00|2044.81|2037.11|2045.39|2037.69|2045.78|2038.08|2044.75|2037.05|34
1652868790000|2022-05-18 10:13:10|2045.37|2037.67|2044.28|2036.58|2045.37|2037.67|2044.19|2036.49|36
1652868800000|2022-05-18 10:13:20|2044.26|2036.56|2045.51|2037.81|2045.51|2037.81|2044.26|2036.56|37
1652868810000|2022-05-18 10:13:30|2045.56|2037.86|2045.64|2037.94|2046.04|2038.34|2045.53|2037.83|33
1652868820000|2022-05-18 10:13:40|2045.63|2037.93|2045.39|2037.69|2045.91|2038.21|2045.08|2037.38|38
1652868830000|2022-05-18 10:13:50|2045.3|2037.6|2045.25|2037.55|2045.3|2037.6|2044.88|2037.18|29
1652868840000|2022-05-18 10:14:00|2045.42|2037.72|2046.05|2038.35|2046.05|2038.35|2045.37|2037.67|19
1652868850000|2022-05-18 10:14:10|2046.06|2038.36|2045.93|2038.23|2046.06|2038.36|2045.66|2037.96|29
1652868860000|2022-05-18 10:14:20|2045.89|2038.19|2045.81|2038.11|2045.93|2038.23|2045.79|2038.09|8
1652868870000|2022-05-18 10:14:30|2045.91|2038.21|2045.92|2038.22|2045.97|2038.27|2045.61|2037.91|25
1652868880000|2022-05-18 10:14:40|2045.91|2038.21|2046.19|2038.49|2046.27|2038.57|2045.79|2038.09|27
1652868890000|2022-05-18 10:14:50|2046.17|2038.47|2045.26|2037.56|2046.2|2038.5|2045.03|2037.33|27
1652868900000|2022-05-18 10:15:00|2045.16|2037.46|2045.59|2037.89|2045.59|2037.89|2044.98|2037.28|27
1652868910000|2022-05-18 10:15:10|2045.83|2038.13|2045.79|2038.09|2045.98|2038.28|2045.67|2037.97|34
1652868920000|2022-05-18 10:15:20|2045.89|2038.19|2046.07|2038.37|2046.18|2038.48|2045.79|2038.09|23
1652868930000|2022-05-18 10:15:30|2046.09|2038.39|2046.07|2038.37|2046.21|2038.51|2045.93|2038.23|25
1652868940000|2022-05-18 10:15:40|2046.05|2038.35|2046.11|2038.41|2046.24|2038.54|2045.92|2038.22|30
1652868950000|2022-05-18 10:15:50|2046.14|2038.44|2045.78|2038.08|2046.14|2038.44|2045.74|2038.04|34
1652868960000|2022-05-18 10:16:00|2045.79|2038.09|2045.83|2038.13|2045.91|2038.21|2045.75|2038.05|25
1652868970000|2022-05-18 10:16:10|2045.84|2038.14|2045.84|2038.14|2045.95|2038.25|2045.62|2037.92|38
1652868980000|2022-05-18 10:16:20|2045.85|2038.15|2045.46|2037.76|2045.94|2038.24|2045.46|2037.76|24
1652868990000|2022-05-18 10:16:30|2045.6|2037.9|2044.87|2037.17|2045.68|2037.98|2044.84|2037.14|34
1652869000000|2022-05-18 10:16:40|2045.01|2037.31|2044.23|2036.53|2045.01|2037.31|2044.18|2036.48|24
1652869010000|2022-05-18 10:16:50|2044.34|2036.64|2044.55|2036.85|2044.55|2036.85|2044.23|2036.53|20
1652869020000|2022-05-18 10:17:00|2044.53|2036.83|2042.93|2035.23|2044.65|2036.95|2042.93|2035.23|35
1652869030000|2022-05-18 10:17:10|2042.83|2035.13|2042.14|2034.44|2043.11|2035.41|2042.14|2034.44|27
1652869040000|2022-05-18 10:17:20|2041.96|2034.26|2042.85|2035.15|2042.89|2035.19|2041.96|2034.26|34
1652869050000|2022-05-18 10:17:30|2042.79|2035.09|2042.75|2035.05|2042.91|2035.21|2042.62|2034.92|24
1652869060000|2022-05-18 10:17:40|2042.82|2035.12|2042.6|2034.9|2042.82|2035.12|2042.12|2034.42|28
1652869070000|2022-05-18 10:17:50|2042.55|2034.85|2041.98|2034.28|2042.63|2034.93|2041.98|2034.28|27
1652869080000|2022-05-18 10:18:00|2042.08|2034.38|2045.05|2037.35|2045.07|2037.37|2041.78|2034.08|37
1652869090000|2022-05-18 10:18:10|2045.06|2037.36|2044.77|2037.07|2045.56|2037.86|2044.77|2037.07|34
1652869100000|2022-05-18 10:18:20|2044.9|2037.2|2045.08|2037.38|2045.14|2037.44|2044.86|2037.16|26
1652869110000|2022-05-18 10:18:30|2045.13|2037.43|2044.96|2037.26|2045.26|2037.56|2044.75|2037.05|20
1652869120000|2022-05-18 10:18:40|2044.94|2037.24|2044.27|2036.57|2045.54|2037.84|2044.19|2036.49|36
1652869130000|2022-05-18 10:18:50|2044.32|2036.62|2044.51|2036.81|2044.53|2036.83|2044.17|2036.47|31
1652869140000|2022-05-18 10:19:00|2044.46|2036.76|2044.58|2036.88|2044.67|2036.97|2044.46|2036.76|26
1652869150000|2022-05-18 10:19:10|2044.59|2036.89|2044.55|2036.85|2044.59|2036.89|2044.46|2036.76|11
1652869160000|2022-05-18 10:19:20|2044.62|2036.92|2045|2037.3|2045.04|2037.34|2044.46|2036.76|31
1652869170000|2022-05-18 10:19:30|2044.97|2037.27|2044.78|2037.08|2045.01|2037.31|2044.66|2036.96|26
1652869180000|2022-05-18 10:19:40|2044.88|2037.18|2045.17|2037.47|2045.17|2037.47|2044.71|2037.01|22
1652869190000|2022-05-18 10:19:50|2045.11|2037.41|2045.11|2037.41|2045.27|2037.57|2044.95|2037.25|27
1652869200000|2022-05-18 10:20:00|2045.03|2037.33|2044.87|2037.17|2045.03|2037.33|2044.82|2037.12|29
1652869210000|2022-05-18 10:20:10|2044.82|2037.12|2044.82|2037.12|2045.12|2037.42|2044.78|2037.08|29
1652869220000|2022-05-18 10:20:20|2044.85|2037.15|2044.66|2036.96|2044.98|2037.28|2044.58|2036.88|27
1652869230000|2022-05-18 10:20:30|2044.69|2036.99|2045.28|2037.58|2045.32|2037.62|2044.69|2036.99|35
1652869240000|2022-05-18 10:20:40|2045.27|2037.57|2044.89|2037.19|2045.27|2037.57|2044.61|2036.91|33
1652869250000|2022-05-18 10:20:50|2044.73|2037.03|2045.3|2037.6|2045.33|2037.63|2044.61|2036.91|32
1652869260000|2022-05-18 10:21:00|2045.34|2037.64|2045.1|2037.4|2045.45|2037.75|2045.02|2037.32|31
1652869270000|2022-05-18 10:21:10|2045.11|2037.41|2045.24|2037.54|2045.24|2037.54|2044.97|2037.27|22
1652869280000|2022-05-18 10:21:20|2045.32|2037.62|2044.77|2037.07|2045.32|2037.62|2044.66|2036.96|31
1652869290000|2022-05-18 10:21:30|2044.68|2036.98|2045.25|2037.55|2045.29|2037.59|2044.64|2036.94|26
1652869300000|2022-05-18 10:21:40|2045.21|2037.51|2045.07|2037.37|2045.29|2037.59|2044.98|2037.28|32
1652869310000|2022-05-18 10:21:50|2045.06|2037.36|2045.04|2037.34|2045.13|2037.43|2045.04|2037.34|18
1652869320000|2022-05-18 10:22:00|2045.03|2037.33|2045.8|2038.1|2045.8|2038.1|2045.03|2037.33|17
1652869330000|2022-05-18 10:22:10|2045.78|2038.08|2045.82|2038.12|2045.91|2038.21|2045.74|2038.04|13
1652869340000|2022-05-18 10:22:20|2045.83|2038.13|2045.75|2038.05|2045.83|2038.13|2045.71|2038.01|17
1652869350000|2022-05-18 10:22:30|2045.73|2038.03|2046.72|2039.02|2046.73|2039.03|2045.73|2038.03|28
1652869360000|2022-05-18 10:22:40|2046.76|2039.06|2046.78|2039.08|2047.14|2039.44|2046.46|2038.76|25
1652869370000|2022-05-18 10:22:50|2046.77|2039.07|2046.37|2038.67|2046.79|2039.09|2046.23|2038.53|23
1652869380000|2022-05-18 10:23:00|2046.38|2038.68|2045.74|2038.04|2046.51|2038.81|2045.6|2037.9|21
1652869390000|2022-05-18 10:23:10|2045.78|2038.08|2045.19|2037.49|2045.78|2038.08|2045.19|2037.49|20
1652869400000|2022-05-18 10:23:20|2045.41|2037.71|2045.48|2037.78|2045.5|2037.8|2045.23|2037.53|22
1652869410000|2022-05-18 10:23:30|2045.47|2037.77|2045.13|2037.43|2045.48|2037.78|2045.13|2037.43|19
1652869420000|2022-05-18 10:23:40|2045.22|2037.52|2044.74|2037.04|2045.52|2037.82|2044.74|2037.04|17
1652869430000|2022-05-18 10:23:50|2044.73|2037.03|2044.85|2037.15|2044.98|2037.28|2044.38|2036.68|29
1652869440000|2022-05-18 10:24:00|2044.94|2037.24|2045.26|2037.56|2045.26|2037.56|2044.8|2037.1|26
1652869450000|2022-05-18 10:24:10|2045.35|2037.65|2044.75|2037.05|2045.38|2037.68|2044.38|2036.68|35
1652869460000|2022-05-18 10:24:20|2044.86|2037.16|2044.91|2037.21|2045.03|2037.33|2044.8|2037.1|29
1652869470000|2022-05-18 10:24:30|2044.93|2037.23|2044.86|2037.16|2044.99|2037.29|2044.81|2037.11|19
1652869480000|2022-05-18 10:24:40|2044.8|2037.1|2045.17|2037.47|2045.43|2037.73|2044.8|2037.1|32
1652869490000|2022-05-18 10:24:50|2045.43|2037.73|2045.48|2037.78|2045.5|2037.8|2045.36|2037.66|24
1652869500000|2022-05-18 10:25:00|2045.23|2037.53|2044.73|2037.03|2045.48|2037.78|2044.62|2036.92|30
1652869510000|2022-05-18 10:25:10|2044.68|2036.98|2046.27|2038.57|2046.41|2038.71|2044.68|2036.98|31
1652869520000|2022-05-18 10:25:20|2046.11|2038.41|2046.78|2039.08|2046.89|2039.19|2046.11|2038.41|38
1652869530000|2022-05-18 10:25:30|2046.74|2039.04|2046.66|2038.96|2046.81|2039.11|2046.26|2038.56|35
1652869540000|2022-05-18 10:25:40|2046.63|2038.93|2046.63|2038.93|2046.72|2039.02|2046.43|2038.73|28
1652869550000|2022-05-18 10:25:50|2046.65|2038.95|2046.83|2039.13|2046.89|2039.19|2046.65|2038.95|17
1652869560000|2022-05-18 10:26:00|2046.73|2039.03|2046.57|2038.87|2046.73|2039.03|2046.47|2038.77|22
1652869570000|2022-05-18 10:26:10|2046.58|2038.88|2047.4|2039.7|2047.63|2039.93|2046.58|2038.88|27
1652869580000|2022-05-18 10:26:20|2047.24|2039.54|2047.34|2039.64|2047.42|2039.72|2046.86|2039.16|30
1652869590000|2022-05-18 10:26:30|2047.4|2039.7|2046.03|2038.33|2047.4|2039.7|2045.98|2038.28|32
1652869600000|2022-05-18 10:26:40|2046.23|2038.53|2045.93|2038.23|2046.23|2038.53|2045.82|2038.12|23
1652869610000|2022-05-18 10:26:50|2045.88|2038.18|2045.83|2038.13|2045.97|2038.27|2045.69|2037.99|25
1652869620000|2022-05-18 10:27:00|2045.9|2038.2|2046.72|2039.02|2047.24|2039.54|2045.88|2038.18|34
1652869630000|2022-05-18 10:27:10|2046.76|2039.06|2046.81|2039.11|2047.09|2039.39|2046.6|2038.9|32
1652869640000|2022-05-18 10:27:20|2046.85|2039.15|2046.85|2039.15|2047.19|2039.49|2046.66|2038.96|33
1652869650000|2022-05-18 10:27:30|2046.79|2039.09|2047.07|2039.37|2047.23|2039.53|2046.79|2039.09|20
1652869660000|2022-05-18 10:27:40|2047.14|2039.44|2047.09|2039.39|2047.22|2039.52|2047.05|2039.35|17
1652869670000|2022-05-18 10:27:50|2047.08|2039.38|2046.92|2039.22|2047.22|2039.52|2046.8|2039.1|30
1652869680000|2022-05-18 10:28:00|2046.79|2039.09|2046.81|2039.11|2047.04|2039.34|2046.46|2038.76|21
1652869690000|2022-05-18 10:28:10|2046.68|2038.98|2046.98|2039.28|2046.98|2039.28|2046.67|2038.97|30
1652869700000|2022-05-18 10:28:20|2046.99|2039.29|2047.54|2039.84|2047.6|2039.9|2046.84|2039.14|22
1652869710000|2022-05-18 10:28:30|2047.5|2039.8|2047.15|2039.45|2047.5|2039.8|2046.95|2039.25|22
1652869720000|2022-05-18 10:28:40|2047.41|2039.71|2047.22|2039.52|2047.47|2039.77|2047.02|2039.32|21
1652869730000|2022-05-18 10:28:50|2047.2|2039.5|2048.36|2040.66|2048.36|2040.66|2047.16|2039.46|33
1652869740000|2022-05-18 10:29:00|2048.35|2040.65|2047.82|2040.12|2048.35|2040.65|2047.82|2040.12|22
1652869750000|2022-05-18 10:29:10|2048.47|2040.77|2048.98|2041.28|2049.09|2041.39|2048.47|2040.77|21
1652869760000|2022-05-18 10:29:20|2048.97|2041.27|2050.37|2042.67|2050.57|2042.87|2048.74|2041.04|30
1652869770000|2022-05-18 10:29:30|2050.39|2042.69|2049.76|2042.06|2050.6|2042.9|2049.75|2042.05|30
1652869780000|2022-05-18 10:29:40|2049.99|2042.29|2050.13|2042.43|2050.13|2042.43|2049.69|2041.99|31
1652869790000|2022-05-18 10:29:50|2050.06|2042.36|2050.24|2042.54|2050.26|2042.56|2049.51|2041.81|28
1652869800000|2022-05-18 10:30:00|2050.1|2042.4|2049.78|2042.08|2050.31|2042.61|2049.51|2041.81|21
1652869810000|2022-05-18 10:30:10|2049.24|2041.54|2048.81|2041.11|2049.78|2042.08|2048.29|2040.59|32
1652869820000|2022-05-18 10:30:20|2048.92|2041.22|2048.58|2040.88|2048.92|2041.22|2048.42|2040.72|35
1652869830000|2022-05-18 10:30:30|2048.5|2040.8|2048.31|2040.61|2048.58|2040.88|2048.29|2040.59|27
1652869840000|2022-05-18 10:30:40|2048.24|2040.54|2047.55|2039.85|2048.24|2040.54|2047.29|2039.59|33
1652869850000|2022-05-18 10:30:50|2047.44|2039.74|2047.73|2040.03|2047.73|2040.03|2047.36|2039.66|20
1652869860000|2022-05-18 10:31:00|2047.53|2039.83|2047.23|2039.53|2047.53|2039.83|2046.69|2038.99|32
1652869870000|2022-05-18 10:31:10|2047.16|2039.46|2046.56|2038.86|2047.27|2039.57|2046.08|2038.38|30
1652869880000|2022-05-18 10:31:20|2046.62|2038.92|2046.61|2038.91|2046.73|2039.03|2046.48|2038.78|30
1652869890000|2022-05-18 10:31:30|2046.53|2038.83|2046.58|2038.88|2046.74|2039.04|2046.43|2038.73|26
1652869900000|2022-05-18 10:31:40|2046.57|2038.87|2046.57|2038.87|2046.71|2039.01|2046.49|2038.79|27
1652869910000|2022-05-18 10:31:50|2046.56|2038.86|2046.56|2038.86|2046.71|2039.01|2046.41|2038.71|28
1652869920000|2022-05-18 10:32:00|2046.59|2038.89|2046.48|2038.78|2046.59|2038.89|2046.4|2038.7|24
1652869930000|2022-05-18 10:32:10|2046.54|2038.84|2046.58|2038.88|2046.7|2039|2046.5|2038.8|19
1652869940000|2022-05-18 10:32:20|2046.57|2038.87|2046.45|2038.75|2046.72|2039.02|2046.11|2038.41|26
1652869950000|2022-05-18 10:32:30|2046.36|2038.66|2045.45|2037.75|2046.53|2038.83|2045.26|2037.56|22
1652869960000|2022-05-18 10:32:40|2045.5|2037.8|2045.6|2037.9|2045.74|2038.04|2045.38|2037.68|19
1652869970000|2022-05-18 10:32:50|2045.59|2037.89|2045.2|2037.5|2045.59|2037.89|2045.17|2037.47|12
1652869980000|2022-05-18 10:33:00|2045.16|2037.46|2045.42|2037.72|2045.53|2037.83|2045.02|2037.32|25
1652869990000|2022-05-18 10:33:10|2045.53|2037.83|2045.53|2037.83|2045.53|2037.83|2045.06|2037.36|31
1652870000000|2022-05-18 10:33:20|2045.37|2037.67|2044.81|2037.11|2045.53|2037.83|2044.8|2037.1|14
1652870010000|2022-05-18 10:33:30|2044.8|2037.1|2044.23|2036.53|2044.8|2037.1|2044.23|2036.53|18
1652870020000|2022-05-18 10:33:40|2044.56|2036.86|2044.78|2037.08|2044.78|2037.08|2044.23|2036.53|21
1652870030000|2022-05-18 10:33:50|2044.67|2036.97|2044.23|2036.53|2044.78|2037.08|2044.08|2036.38|30
1652870040000|2022-05-18 10:34:00|2044.4|2036.7|2044.18|2036.48|2044.4|2036.7|2044.18|2036.48|13
1652870050000|2022-05-18 10:34:10|2044.17|2036.47|2043.97|2036.27|2044.4|2036.7|2043.97|2036.27|21
1652870060000|2022-05-18 10:34:20|2044.07|2036.37|2044.65|2036.95|2044.84|2037.14|2044.07|2036.37|22
1652870070000|2022-05-18 10:34:30|2044.69|2036.99|2044.58|2036.88|2044.69|2036.99|2044.2|2036.5|16
1652870080000|2022-05-18 10:34:40|2044.51|2036.81|2044.2|2036.5|2044.58|2036.88|2044.2|2036.5|18
1652870090000|2022-05-18 10:34:50|2044.52|2036.82|2043.9|2036.2|2044.58|2036.88|2043.85|2036.15|14
1652870100000|2022-05-18 10:35:00|2043.88|2036.18|2043.93|2036.23|2043.93|2036.23|2043.65|2035.95|14
1652870110000|2022-05-18 10:35:10|2043.62|2035.92|2043.82|2036.12|2043.93|2036.23|2043.33|2035.63|27
1652870120000|2022-05-18 10:35:20|2043.71|2036.01|2043.32|2035.62|2043.88|2036.18|2043.18|2035.48|25
1652870130000|2022-05-18 10:35:30|2043.33|2035.63|2042.73|2035.03|2043.33|2035.63|2042.67|2034.97|22
1652870140000|2022-05-18 10:35:40|2042.79|2035.09|2042.59|2034.89|2042.8|2035.1|2042.48|2034.78|25
1652870150000|2022-05-18 10:35:50|2042.37|2034.67|2041.54|2033.84|2042.58|2034.88|2040.95|2033.25|34
1652870160000|2022-05-18 10:36:00|2041.89|2034.19|2042.08|2034.38|2042.35|2034.65|2041.89|2034.19|29
1652870170000|2022-05-18 10:36:10|2041.13|2033.43|2040.71|2033.01|2041.28|2033.58|2040.71|2033.01|27
1652870180000|2022-05-18 10:36:20|2040.7|2033|2040.84|2033.14|2041.28|2033.58|2040.58|2032.88|15
1652870190000|2022-05-18 10:36:30|2040.85|2033.15|2041.72|2034.02|2041.72|2034.02|2040.83|2033.13|25
1652870200000|2022-05-18 10:36:40|2041.71|2034.01|2041.52|2033.82|2041.73|2034.03|2041.52|2033.82|20
1652870210000|2022-05-18 10:36:50|2041.51|2033.81|2040.64|2032.94|2041.53|2033.83|2040.64|2032.94|21
1652870220000|2022-05-18 10:37:00|2040.61|2032.91|2041.14|2033.44|2041.47|2033.77|2040.61|2032.91|23
1652870230000|2022-05-18 10:37:10|2041.13|2033.43|2041.17|2033.47|2041.26|2033.56|2041.02|2033.32|7
1652870240000|2022-05-18 10:37:20|2041.12|2033.42|2041|2033.3|2041.17|2033.47|2040.95|2033.25|16
1652870250000|2022-05-18 10:37:30|2041.01|2033.31|2041.13|2033.43|2041.31|2033.61|2040.8|2033.1|25
1652870260000|2022-05-18 10:37:40|2041.2|2033.5|2040.91|2033.21|2041.25|2033.55|2040.7|2033|21
1652870270000|2022-05-18 10:37:50|2040.75|2033.05|2040.54|2032.84|2040.75|2033.05|2040.54|2032.84|13
1652870280000|2022-05-18 10:38:00|2040.53|2032.83|2041.37|2033.67|2041.42|2033.72|2040.45|2032.75|30
1652870290000|2022-05-18 10:38:10|2041.38|2033.68|2041.4|2033.7|2041.51|2033.81|2041.37|2033.67|19
1652870300000|2022-05-18 10:38:20|2041.39|2033.69|2041.27|2033.57|2041.5|2033.8|2041.16|2033.46|27
1652870310000|2022-05-18 10:38:30|2041.26|2033.56|2041.27|2033.57|2041.45|2033.75|2041.15|2033.45|19
1652870320000|2022-05-18 10:38:40|2041.24|2033.54|2041.52|2033.82|2041.68|2033.98|2041.24|2033.54|18
1652870330000|2022-05-18 10:38:50|2041.53|2033.83|2041.54|2033.84|2041.69|2033.99|2041.5|2033.8|10
1652870340000|2022-05-18 10:39:00|2041.57|2033.87|2040.94|2033.24|2041.57|2033.87|2040.56|2032.86|19
1652870350000|2022-05-18 10:39:10|2040.93|2033.23|2040.75|2033.05|2041.05|2033.35|2040.75|2033.05|14
1652870360000|2022-05-18 10:39:20|2040.72|2033.02|2040.58|2032.88|2040.92|2033.22|2040.48|2032.78|20
1652870370000|2022-05-18 10:39:30|2040.53|2032.83|2041.94|2034.24|2041.94|2034.24|2040.53|2032.83|24
1652870380000|2022-05-18 10:39:40|2041.67|2033.97|2041.49|2033.79|2041.77|2034.07|2041.49|2033.79|28
1652870390000|2022-05-18 10:39:50|2041.53|2033.83|2041.91|2034.21|2042.25|2034.55|2041.53|2033.83|29
1652870400000|2022-05-18 10:40:00|2041.8|2034.1|2041.44|2033.74|2041.98|2034.28|2041.44|2033.74|18
1652870410000|2022-05-18 10:40:10|2041.05|2033.35|2041.18|2033.48|2041.49|2033.79|2040.73|2033.03|30
1652870420000|2022-05-18 10:40:20|2041.16|2033.46|2040.73|2033.03|2041.23|2033.53|2040.73|2033.03|24
1652870430000|2022-05-18 10:40:30|2041.11|2033.41|2041.11|2033.41|2041.18|2033.48|2040.81|2033.11|24
1652870440000|2022-05-18 10:40:40|2040.82|2033.12|2040.94|2033.24|2041.19|2033.49|2040.82|2033.12|28
1652870450000|2022-05-18 10:40:50|2040.98|2033.28|2041.05|2033.35|2041.19|2033.49|2040.94|2033.24|14
1652870460000|2022-05-18 10:41:00|2040.97|2033.27|2041.11|2033.41|2041.19|2033.49|2040.73|2033.03|30
1652870470000|2022-05-18 10:41:10|2040.67|2032.97|2041.12|2033.42|2041.17|2033.47|2040.43|2032.73|18
1652870480000|2022-05-18 10:41:20|2040.83|2033.13|2041.11|2033.41|2041.18|2033.48|2040.67|2032.97|22
1652870490000|2022-05-18 10:41:30|2041.12|2033.42|2041.05|2033.35|2041.23|2033.53|2040.85|2033.15|23
1652870500000|2022-05-18 10:41:40|2040.8|2033.1|2041.17|2033.47|2041.23|2033.53|2040.43|2032.73|30
1652870510000|2022-05-18 10:41:50|2041.11|2033.41|2041.11|2033.41|2041.23|2033.53|2040.43|2032.73|19
1652870520000|2022-05-18 10:42:00|2041.17|2033.47|2041.05|2033.35|2041.18|2033.48|2040.43|2032.73|27
1652870530000|2022-05-18 10:42:10|2041.06|2033.36|2041.02|2033.32|2041.06|2033.36|2040.66|2032.96|31
1652870540000|2022-05-18 10:42:20|2040.88|2033.18|2041.12|2033.42|2041.34|2033.64|2040.75|2033.05|32
1652870550000|2022-05-18 10:42:30|2041.13|2033.43|2040.88|2033.18|2041.21|2033.51|2040.88|2033.18|17
1652870560000|2022-05-18 10:42:40|2041.11|2033.41|2041.4|2033.7|2041.4|2033.7|2041.11|2033.41|21
1652870570000|2022-05-18 10:42:50|2041.39|2033.69|2041.37|2033.67|2041.4|2033.7|2041.24|2033.54|11
1652870580000|2022-05-18 10:43:00|2041.3|2033.6|2041|2033.3|2041.42|2033.72|2040.91|2033.21|20
1652870590000|2022-05-18 10:43:10|2040.93|2033.23|2039.73|2032.03|2040.93|2033.23|2039.73|2032.03|31
1652870600000|2022-05-18 10:43:20|2040.18|2032.48|2040.01|2032.31|2040.18|2032.48|2039.73|2032.03|19
1652870610000|2022-05-18 10:43:30|2040.18|2032.48|2040.04|2032.34|2040.43|2032.73|2039.73|2032.03|26
1652870620000|2022-05-18 10:43:40|2039.73|2032.03|2041.2|2033.5|2041.2|2033.5|2039.73|2032.03|28
1652870630000|2022-05-18 10:43:50|2041.07|2033.37|2040.95|2033.25|2041.07|2033.37|2040.4|2032.7|33
1652870640000|2022-05-18 10:44:00|2040.94|2033.24|2040.73|2033.03|2041|2033.3|2040.66|2032.96|22
1652870650000|2022-05-18 10:44:10|2040.72|2033.02|2040.7|2033|2040.87|2033.17|2040.33|2032.63|32
1652870660000|2022-05-18 10:44:20|2040.72|2033.02|2040.29|2032.59|2040.77|2033.07|2040.16|2032.46|32
1652870670000|2022-05-18 10:44:30|2040.26|2032.56|2040.18|2032.48|2040.4|2032.7|2040.03|2032.33|19
1652870680000|2022-05-18 10:44:40|2040.28|2032.58|2040.18|2032.48|2040.28|2032.58|2040.11|2032.41|10
1652870690000|2022-05-18 10:44:50|2040.19|2032.49|2040.6|2032.9|2040.6|2032.9|2040.19|2032.49|30
1652870700000|2022-05-18 10:45:00|2040.54|2032.84|2040.17|2032.47|2040.6|2032.9|2040.17|2032.47|26
1652870710000|2022-05-18 10:45:10|2040.24|2032.54|2040.24|2032.54|2040.41|2032.71|2039.96|2032.26|21
1652870720000|2022-05-18 10:45:20|2040.18|2032.48|2040.18|2032.48|2040.29|2032.59|2039.73|2032.03|29
1652870730000|2022-05-18 10:45:30|2039.98|2032.28|2039.82|2032.12|2039.98|2032.28|2039.2|2031.5|32
1652870740000|2022-05-18 10:45:40|2039.91|2032.21|2040.03|2032.33|2040.34|2032.64|2039.91|2032.21|28
1652870750000|2022-05-18 10:45:50|2040.06|2032.36|2039.77|2032.07|2040.06|2032.36|2039.57|2031.87|24
1652870760000|2022-05-18 10:46:00|2039.73|2032.03|2039.56|2031.86|2039.88|2032.18|2039.28|2031.58|32
1652870770000|2022-05-18 10:46:10|2039.28|2031.58|2040.03|2032.33|2040.12|2032.42|2039.28|2031.58|26
1652870780000|2022-05-18 10:46:20|2040.05|2032.35|2039.53|2031.83|2040.07|2032.37|2039.28|2031.58|31
1652870790000|2022-05-18 10:46:30|2039.39|2031.69|2039.28|2031.58|2039.64|2031.94|2039.28|2031.58|28
1652870800000|2022-05-18 10:46:40|2039.63|2031.93|2039.68|2031.98|2039.74|2032.04|2039.49|2031.79|23
1652870810000|2022-05-18 10:46:50|2039.57|2031.87|2039.81|2032.11|2040.03|2032.33|2039.57|2031.87|25
1652870820000|2022-05-18 10:47:00|2039.88|2032.18|2039.27|2031.57|2039.88|2032.18|2039.1|2031.4|34
1652870830000|2022-05-18 10:47:10|2039.35|2031.65|2039.59|2031.89|2039.65|2031.95|2039.13|2031.43|27
1652870840000|2022-05-18 10:47:20|2039.63|2031.93|2039.59|2031.89|2039.77|2032.07|2039.59|2031.89|16
1652870850000|2022-05-18 10:47:30|2039.78|2032.08|2039.08|2031.38|2039.78|2032.08|2039.08|2031.38|26
1652870860000|2022-05-18 10:47:40|2039.49|2031.79|2039.52|2031.82|2039.66|2031.96|2039.25|2031.55|24
1652870870000|2022-05-18 10:47:50|2039.44|2031.74|2039.7|2032|2039.7|2032|2039.08|2031.38|21
1652870880000|2022-05-18 10:48:00|2039.79|2032.09|2039.57|2031.87|2039.85|2032.15|2039.53|2031.83|21
1652870890000|2022-05-18 10:48:10|2039.56|2031.86|2039.59|2031.89|2039.71|2032.01|2039.53|2031.83|22
1652870900000|2022-05-18 10:48:20|2039.6|2031.9|2039.53|2031.83|2039.97|2032.27|2039.53|2031.83|25
1652870910000|2022-05-18 10:48:30|2039.65|2031.95|2039.79|2032.09|2039.79|2032.09|2039.53|2031.83|10
1652870920000|2022-05-18 10:48:40|2039.53|2031.83|2039.83|2032.13|2039.84|2032.14|2039.53|2031.83|20
1652870930000|2022-05-18 10:48:50|2039.67|2031.97|2039.3|2031.6|2039.69|2031.99|2039.15|2031.45|22
1652870940000|2022-05-18 10:49:00|2039.24|2031.54|2039.04|2031.34|2039.24|2031.54|2038.83|2031.13|22
1652870950000|2022-05-18 10:49:10|2039.01|2031.31|2039.13|2031.43|2039.14|2031.44|2038.83|2031.13|20
1652870960000|2022-05-18 10:49:20|2039.06|2031.36|2038.61|2030.91|2039.13|2031.43|2038.58|2030.88|23
1652870970000|2022-05-18 10:49:30|2038.6|2030.9|2037.53|2029.83|2038.6|2030.9|2037.53|2029.83|22
1652870980000|2022-05-18 10:49:40|2037.58|2029.88|2037.18|2029.48|2037.58|2029.88|2037.18|2029.48|14
1652870990000|2022-05-18 10:49:50|2037.2|2029.5|2036.65|2028.95|2037.26|2029.56|2036.65|2028.95|27
1652871000000|2022-05-18 10:50:00|2036.74|2029.04|2037.3|2029.6|2037.46|2029.76|2036.7|2029|28
1652871010000|2022-05-18 10:50:10|2037.37|2029.67|2037.27|2029.57|2037.42|2029.72|2037.19|2029.49|30
1652871020000|2022-05-18 10:50:20|2037.31|2029.61|2037.61|2029.91|2037.64|2029.94|2037.1|2029.4|33
1652871030000|2022-05-18 10:50:30|2037.51|2029.81|2037.44|2029.74|2037.62|2029.92|2037.41|2029.71|34
1652871040000|2022-05-18 10:50:40|2037.57|2029.87|2037.79|2030.09|2037.84|2030.14|2037.5|2029.8|31
1652871050000|2022-05-18 10:50:50|2037.78|2030.08|2037.82|2030.12|2037.85|2030.15|2037.72|2030.02|23
1652871060000|2022-05-18 10:51:00|2037.76|2030.06|2037.72|2030.02|2037.76|2030.06|2037.67|2029.97|23
1652871070000|2022-05-18 10:51:10|2037.74|2030.04|2037.77|2030.07|2037.89|2030.19|2037.69|2029.99|28
1652871080000|2022-05-18 10:51:20|2037.81|2030.11|2038.41|2030.71|2038.45|2030.75|2037.76|2030.06|31
1652871090000|2022-05-18 10:51:30|2038.37|2030.67|2038.7|2031|2038.8|2031.1|2038.34|2030.64|26
1652871100000|2022-05-18 10:51:40|2038.72|2031.02|2039.5|2031.8|2039.58|2031.88|2038.72|2031.02|30
1652871110000|2022-05-18 10:51:50|2039.51|2031.81|2039.62|2031.92|2039.69|2031.99|2039.38|2031.68|30
1652871120000|2022-05-18 10:52:00|2039.56|2031.86|2039.23|2031.53|2039.72|2032.02|2039.2|2031.5|23
1652871130000|2022-05-18 10:52:10|2039.25|2031.55|2039.37|2031.67|2039.43|2031.73|2039.2|2031.5|22
1652871140000|2022-05-18 10:52:20|2039.39|2031.69|2039.61|2031.91|2039.61|2031.91|2039.3|2031.6|19
1652871150000|2022-05-18 10:52:30|2039.6|2031.9|2039.98|2032.28|2040.5|2032.8|2039.6|2031.9|32
1652871160000|2022-05-18 10:52:40|2040|2032.3|2040.43|2032.73|2040.51|2032.81|2039.98|2032.28|33
1652871170000|2022-05-18 10:52:50|2040.41|2032.71|2040.61|2032.91|2040.62|2032.92|2040.4|2032.7|21
1652871180000|2022-05-18 10:53:00|2040.6|2032.9|2040.93|2033.23|2040.93|2033.23|2040.53|2032.83|31
1652871190000|2022-05-18 10:53:10|2040.94|2033.24|2040.47|2032.77|2041.04|2033.34|2040.36|2032.66|25
1652871200000|2022-05-18 10:53:20|2040.48|2032.78|2040.82|2033.12|2040.83|2033.13|2040.35|2032.65|29
1652871210000|2022-05-18 10:53:30|2040.86|2033.16|2039.91|2032.21|2040.94|2033.24|2039.81|2032.11|34
1652871220000|2022-05-18 10:53:40|2040.01|2032.31|2040.28|2032.58|2040.29|2032.59|2039.85|2032.15|26
1652871230000|2022-05-18 10:53:50|2040.24|2032.54|2040.23|2032.53|2040.26|2032.56|2039.88|2032.18|20
1652871240000|2022-05-18 10:54:00|2040.07|2032.37|2040.01|2032.31|2040.17|2032.47|2039.8|2032.1|27
1652871250000|2022-05-18 10:54:10|2039.99|2032.29|2039.85|2032.15|2040.14|2032.44|2039.73|2032.03|27
1652871260000|2022-05-18 10:54:20|2039.78|2032.08|2040|2032.3|2040.25|2032.55|2039.73|2032.03|35
1652871270000|2022-05-18 10:54:30|2040.01|2032.31|2040.19|2032.49|2040.28|2032.58|2040|2032.3|22
1652871280000|2022-05-18 10:54:40|2040.12|2032.42|2039.39|2031.69|2040.14|2032.44|2039.27|2031.57|35
1652871290000|2022-05-18 10:54:50|2039.23|2031.53|2039.36|2031.66|2039.38|2031.68|2039.23|2031.53|23
1652871300000|2022-05-18 10:55:00|2039.37|2031.67|2038.73|2031.03|2039.42|2031.72|2038.52|2030.82|28
1652871310000|2022-05-18 10:55:10|2038.69|2030.99|2038.31|2030.61|2038.76|2031.06|2038.31|2030.61|24
1652871320000|2022-05-18 10:55:20|2038.28|2030.58|2036.99|2029.29|2038.28|2030.58|2036.92|2029.22|32
1652871330000|2022-05-18 10:55:30|2037.04|2029.34|2037.13|2029.43|2037.16|2029.46|2036.99|2029.29|27
1652871340000|2022-05-18 10:55:40|2037.09|2029.39|2038.21|2030.51|2038.23|2030.53|2036.99|2029.29|23
1652871350000|2022-05-18 10:55:50|2038.25|2030.55|2039.17|2031.47|2039.23|2031.53|2038.21|2030.51|29
1652871360000|2022-05-18 10:56:00|2039.39|2031.69|2039.1|2031.4|2039.53|2031.83|2039.09|2031.39|26
1652871370000|2022-05-18 10:56:10|2039.12|2031.42|2039.81|2032.11|2039.99|2032.29|2039.02|2031.32|38
1652871380000|2022-05-18 10:56:20|2039.79|2032.09|2039.71|2032.01|2039.91|2032.21|2039.41|2031.71|28
1652871390000|2022-05-18 10:56:30|2039.73|2032.03|2039.85|2032.15|2039.9|2032.2|2039.48|2031.78|35
1652871400000|2022-05-18 10:56:40|2039.87|2032.17|2040.47|2032.77|2040.47|2032.77|2039.82|2032.12|22
1652871410000|2022-05-18 10:56:50|2040.53|2032.83|2040.91|2033.21|2041.13|2033.43|2040.43|2032.73|25
1652871420000|2022-05-18 10:57:00|2040.98|2033.28|2040.79|2033.09|2041.11|2033.41|2040.5|2032.8|34
1652871430000|2022-05-18 10:57:10|2040.8|2033.1|2040.32|2032.62|2040.98|2033.28|2040.32|2032.62|24
1652871440000|2022-05-18 10:57:20|2040.35|2032.65|2039.76|2032.06|2040.36|2032.66|2039.76|2032.06|27
1652871450000|2022-05-18 10:57:30|2039.89|2032.19|2039.82|2032.12|2039.97|2032.27|2039.66|2031.96|28
1652871460000|2022-05-18 10:57:40|2039.9|2032.2|2039.69|2031.99|2040.08|2032.38|2039.63|2031.93|24
1652871470000|2022-05-18 10:57:50|2039.91|2032.21|2039.99|2032.29|2040.09|2032.39|2039.91|2032.21|22
1652871480000|2022-05-18 10:58:00|2039.97|2032.27|2040.07|2032.37|2040.48|2032.78|2039.75|2032.05|32
1652871490000|2022-05-18 10:58:10|2040.1|2032.4|2040.38|2032.68|2040.42|2032.72|2039.97|2032.27|28
1652871500000|2022-05-18 10:58:20|2040.47|2032.77|2040.91|2033.21|2041.04|2033.34|2040.41|2032.71|27
1652871510000|2022-05-18 10:58:30|2040.86|2033.16|2040.73|2033.03|2040.91|2033.21|2040.73|2033.03|13
1652871520000|2022-05-18 10:58:40|2040.81|2033.11|2040.89|2033.19|2041.03|2033.33|2040.68|2032.98|29
1652871530000|2022-05-18 10:58:50|2040.78|2033.08|2040.86|2033.16|2040.86|2033.16|2040.7|2033|11
1652871540000|2022-05-18 10:59:00|2040.95|2033.25|2041.15|2033.45|2041.2|2033.5|2040.95|2033.25|15
1652871550000|2022-05-18 10:59:10|2041.53|2033.83|2041.75|2034.05|2041.75|2034.05|2041.15|2033.45|19
1652871560000|2022-05-18 10:59:20|2041.79|2034.09|2041.28|2033.58|2041.96|2034.26|2041.24|2033.54|27
1652871570000|2022-05-18 10:59:30|2041.29|2033.59|2041.78|2034.08|2041.88|2034.18|2040.85|2033.15|34
1652871580000|2022-05-18 10:59:40|2041.81|2034.11|2041.92|2034.22|2041.93|2034.23|2041.43|2033.73|27
1652871590000|2022-05-18 10:59:50|2041.94|2034.24|2041.93|2034.23|2041.98|2034.28|2041.68|2033.98|19
1652871600000|2022-05-18 11:00:00|2041.86|2034.16|2041.95|2034.25|2041.95|2034.25|2041.66|2033.96|31
1652871610000|2022-05-18 11:00:10|2042|2034.3|2042.02|2034.32|2042.02|2034.32|2041.81|2034.11|20
1652871620000|2022-05-18 11:00:20|2041.94|2034.24|2041.33|2033.63|2042.1|2034.4|2041.23|2033.53|23
1652871630000|2022-05-18 11:00:30|2041.29|2033.59|2042.51|2034.81|2042.51|2034.81|2041.28|2033.58|34
1652871640000|2022-05-18 11:00:40|2042.48|2034.78|2043.07|2035.37|2043.15|2035.45|2042.48|2034.78|31
1652871650000|2022-05-18 11:00:50|2043.08|2035.38|2043.66|2035.96|2043.78|2036.08|2042.91|2035.21|34
1652871660000|2022-05-18 11:01:00|2043.67|2035.97|2043.99|2036.29|2044.05|2036.35|2043.63|2035.93|35
1652871670000|2022-05-18 11:01:10|2043.98|2036.28|2043.29|2035.59|2044.06|2036.36|2043.29|2035.59|32
1652871680000|2022-05-18 11:01:20|2043.28|2035.58|2043.41|2035.71|2043.7|2036|2043.13|2035.43|34
1652871690000|2022-05-18 11:01:30|2043.54|2035.84|2043.32|2035.62|2043.54|2035.84|2043.21|2035.51|20
1652871700000|2022-05-18 11:01:40|2043.31|2035.61|2042.48|2034.78|2043.35|2035.65|2042.38|2034.68|21
1652871710000|2022-05-18 11:01:50|2042.47|2034.77|2041.39|2033.69|2042.5|2034.8|2041.39|2033.69|35
1652871720000|2022-05-18 11:02:00|2041.67|2033.97|2041.08|2033.38|2041.67|2033.97|2040.33|2032.63|36
1652871730000|2022-05-18 11:02:10|2040.94|2033.24|2040.38|2032.68|2041.08|2033.38|2040.36|2032.66|17
1652871740000|2022-05-18 11:02:20|2040.91|2033.21|2039.07|2031.37|2040.93|2033.23|2039.07|2031.37|34
1652871750000|2022-05-18 11:02:30|2039.06|2031.36|2038|2030.3|2039.38|2031.68|2037.76|2030.06|37
1652871760000|2022-05-18 11:02:40|2038.29|2030.59|2038.23|2030.53|2038.37|2030.67|2038.08|2030.38|29
1652871770000|2022-05-18 11:02:50|2038.26|2030.56|2038.25|2030.55|2038.37|2030.67|2037.74|2030.04|26
1652871780000|2022-05-18 11:03:00|2038.4|2030.7|2038.21|2030.51|2038.4|2030.7|2037.76|2030.06|25
1652871790000|2022-05-18 11:03:10|2038.22|2030.52|2037.68|2029.98|2038.27|2030.57|2037.56|2029.86|25
1652871800000|2022-05-18 11:03:20|2037.56|2029.86|2036.7|2029|2037.56|2029.86|2036.68|2028.98|28
1652871810000|2022-05-18 11:03:30|2036.79|2029.09|2037.48|2029.78|2037.67|2029.97|2036.67|2028.97|33
1652871820000|2022-05-18 11:03:40|2037.46|2029.76|2036.79|2029.09|2037.65|2029.95|2036.74|2029.04|31
1652871830000|2022-05-18 11:03:50|2036.78|2029.08|2036.89|2029.19|2037.08|2029.38|2036.64|2028.94|37
1652871840000|2022-05-18 11:04:00|2037.14|2029.44|2036.83|2029.13|2037.41|2029.71|2036.82|2029.12|31
1652871850000|2022-05-18 11:04:10|2036.78|2029.08|2036.06|2028.36|2036.78|2029.08|2036.06|2028.36|29
1652871860000|2022-05-18 11:04:20|2035.64|2027.94|2036.12|2028.42|2036.25|2028.55|2035.62|2027.92|31
1652871870000|2022-05-18 11:04:30|2036.04|2028.34|2034.67|2026.97|2036.32|2028.62|2034.47|2026.77|30
1652871880000|2022-05-18 11:04:40|2034.58|2026.88|2031.83|2024.13|2034.58|2026.88|2031.6|2023.9|33
1652871890000|2022-05-18 11:04:50|2031.91|2024.21|2032.89|2025.19|2033.18|2025.48|2031.83|2024.13|37
1652871900000|2022-05-18 11:05:00|2032.8|2025.1|2031.82|2024.12|2032.93|2025.23|2031.82|2024.12|35
1652871910000|2022-05-18 11:05:10|2031.85|2024.15|2030.74|2023.04|2031.89|2024.19|2030.66|2022.96|30
1652871920000|2022-05-18 11:05:20|2030.86|2023.16|2031.49|2023.79|2031.49|2023.79|2030.74|2023.04|31
1652871930000|2022-05-18 11:05:30|2031.69|2023.99|2030.56|2022.86|2032.22|2024.52|2029.86|2022.16|38
1652871940000|2022-05-18 11:05:40|2030.59|2022.89|2030.46|2022.76|2030.72|2023.02|2030.27|2022.57|38
1652871950000|2022-05-18 11:05:50|2030.49|2022.79|2030.31|2022.61|2030.55|2022.85|2030.12|2022.42|38
1652871960000|2022-05-18 11:06:00|2030.21|2022.51|2031.12|2023.42|2031.13|2023.43|2030.11|2022.41|34
1652871970000|2022-05-18 11:06:10|2031.26|2023.56|2031.12|2023.42|2031.3|2023.6|2030.83|2023.13|32
1652871980000|2022-05-18 11:06:20|2031.11|2023.41|2031.53|2023.83|2031.84|2024.14|2031.11|2023.41|35
1652871990000|2022-05-18 11:06:30|2031.58|2023.88|2031.58|2023.88|2031.74|2024.04|2030.8|2023.1|39
1652872000000|2022-05-18 11:06:40|2031.79|2024.09|2031.43|2023.73|2032.32|2024.62|2031.43|2023.73|37
1652872010000|2022-05-18 11:06:50|2031.32|2023.62|2032.47|2024.77|2032.55|2024.85|2031.32|2023.62|34
1652872020000|2022-05-18 11:07:00|2032.56|2024.86|2032.31|2024.61|2032.59|2024.89|2032.02|2024.32|36
1652872030000|2022-05-18 11:07:10|2032.13|2024.43|2032.88|2025.18|2033.26|2025.56|2032.04|2024.34|35
1652872040000|2022-05-18 11:07:20|2032.84|2025.14|2032.15|2024.45|2032.84|2025.14|2032.15|2024.45|38
1652872050000|2022-05-18 11:07:30|2032.17|2024.47|2032.59|2024.89|2033.08|2025.38|2032.17|2024.47|32
1652872060000|2022-05-18 11:07:40|2032.65|2024.95|2033.1|2025.4|2033.1|2025.4|2032.56|2024.86|28
1652872070000|2022-05-18 11:07:50|2033.11|2025.41|2032.26|2024.56|2033.11|2025.41|2032.21|2024.51|35
1652872080000|2022-05-18 11:08:00|2032.38|2024.68|2031.78|2024.08|2032.38|2024.68|2031.3|2023.6|34
1652872090000|2022-05-18 11:08:10|2031.76|2024.06|2031.68|2023.98|2032.22|2024.52|2031.63|2023.93|34
1652872100000|2022-05-18 11:08:20|2031.69|2023.99|2031.12|2023.42|2031.69|2023.99|2031.06|2023.36|31
1652872110000|2022-05-18 11:08:30|2031.08|2023.38|2030.94|2023.24|2031.13|2023.43|2030.68|2022.98|34
1652872120000|2022-05-18 11:08:40|2030.93|2023.23|2030.93|2023.23|2031.02|2023.32|2030.84|2023.14|31
1652872130000|2022-05-18 11:08:50|2030.87|2023.17|2030.47|2022.77|2030.93|2023.23|2030.33|2022.63|34
1652872140000|2022-05-18 11:09:00|2030.16|2022.46|2030.75|2023.05|2030.75|2023.05|2030.03|2022.33|35
1652872150000|2022-05-18 11:09:10|2030.89|2023.19|2030.44|2022.74|2030.95|2023.25|2030.12|2022.42|35
1652872160000|2022-05-18 11:09:20|2030.4|2022.7|2030.65|2022.95|2030.67|2022.97|2030.35|2022.65|38
1652872170000|2022-05-18 11:09:30|2030.7|2023|2031.03|2023.33|2031.14|2023.44|2030.5|2022.8|35
1652872180000|2022-05-18 11:09:40|2031.09|2023.39|2031.33|2023.63|2031.4|2023.7|2030.97|2023.27|31
1652872190000|2022-05-18 11:09:50|2031.26|2023.56|2031.34|2023.64|2031.34|2023.64|2031.08|2023.38|27
1652872200000|2022-05-18 11:10:00|2031.23|2023.53|2031.26|2023.56|2031.31|2023.61|2030.98|2023.28|32
1652872210000|2022-05-18 11:10:10|2031.29|2023.59|2031.32|2023.62|2031.34|2023.64|2030.92|2023.22|31
1652872220000|2022-05-18 11:10:20|2031.33|2023.63|2030.88|2023.18|2031.51|2023.81|2030.87|2023.17|29
1652872230000|2022-05-18 11:10:30|2030.87|2023.17|2031.39|2023.69|2031.4|2023.7|2030.87|2023.17|32
1652872240000|2022-05-18 11:10:40|2031.41|2023.71|2031.17|2023.47|2031.42|2023.72|2031.17|2023.47|27
1652872250000|2022-05-18 11:10:50|2031.18|2023.48|2031.31|2023.61|2031.35|2023.65|2031.18|2023.48|21
1652872260000|2022-05-18 11:11:00|2031.33|2023.63|2031.25|2023.55|2031.36|2023.66|2031.23|2023.53|16
1652872270000|2022-05-18 11:11:10|2031.24|2023.54|2030.83|2023.13|2031.29|2023.59|2030.82|2023.12|29
1652872280000|2022-05-18 11:11:20|2030.89|2023.19|2030.69|2022.99|2030.98|2023.28|2030.69|2022.99|9
1652872290000|2022-05-18 11:11:30|2030.62|2022.92|2030.58|2022.88|2030.75|2023.05|2030.44|2022.74|19
1652872300000|2022-05-18 11:11:40|2030.57|2022.87|2030.48|2022.78|2030.7|2023|2030.29|2022.59|16
1652872310000|2022-05-18 11:11:50|2030.29|2022.59|2030.7|2023|2030.8|2023.1|2029.96|2022.26|20
1652872320000|2022-05-18 11:12:00|2030.56|2022.86|2030.42|2022.72|2030.61|2022.91|2030.2|2022.5|26
1652872330000|2022-05-18 11:12:10|2030.31|2022.61|2030.13|2022.43|2030.33|2022.63|2030.05|2022.35|37
1652872340000|2022-05-18 11:12:20|2030.1|2022.4|2030.18|2022.48|2030.24|2022.54|2030.08|2022.38|19
1652872350000|2022-05-18 11:12:30|2030.23|2022.53|2030.28|2022.58|2030.35|2022.65|2030|2022.3|35
1652872360000|2022-05-18 11:12:40|2030.33|2022.63|2030.03|2022.33|2030.38|2022.68|2029.94|2022.24|26
1652872370000|2022-05-18 11:12:50|2030.05|2022.35|2030.06|2022.36|2030.1|2022.4|2029.99|2022.29|25
1652872380000|2022-05-18 11:13:00|2030.07|2022.37|2030.4|2022.7|2030.5|2022.8|2030.01|2022.31|28
1652872390000|2022-05-18 11:13:10|2030.44|2022.74|2030.26|2022.56|2030.44|2022.74|2030.22|2022.52|34
1652872400000|2022-05-18 11:13:20|2030.34|2022.64|2030.38|2022.68|2030.61|2022.91|2030.3|2022.6|29
1652872410000|2022-05-18 11:13:30|2030.44|2022.74|2030.79|2023.09|2030.98|2023.28|2030.43|2022.73|31
1652872420000|2022-05-18 11:13:40|2030.69|2022.99|2031.13|2023.43|2031.13|2023.43|2030.59|2022.89|29
1652872430000|2022-05-18 11:13:50|2031.14|2023.44|2031.11|2023.41|2031.26|2023.56|2030.79|2023.09|29
1652872440000|2022-05-18 11:14:00|2031.05|2023.35|2030.63|2022.93|2031.15|2023.45|2030.49|2022.79|34
1652872450000|2022-05-18 11:14:10|2030.64|2022.94|2030.7|2023|2030.72|2023.02|2030.6|2022.9|26
1652872460000|2022-05-18 11:14:20|2030.69|2022.99|2030.66|2022.96|2030.72|2023.02|2030.6|2022.9|16
1652872470000|2022-05-18 11:14:30|2030.6|2022.9|2029.87|2022.17|2030.62|2022.92|2029.81|2022.11|30
1652872480000|2022-05-18 11:14:40|2029.86|2022.16|2030.02|2022.32|2030.06|2022.36|2029.73|2022.03|28
1652872490000|2022-05-18 11:14:50|2029.97|2022.27|2030.22|2022.52|2030.23|2022.53|2029.73|2022.03|28
1652872500000|2022-05-18 11:15:00|2030.15|2022.45|2029.4|2021.7|2030.23|2022.53|2029.4|2021.7|33
1652872510000|2022-05-18 11:15:10|2029.27|2021.57|2029.82|2022.12|2029.89|2022.19|2028.93|2021.23|31
1652872520000|2022-05-18 11:15:20|2029.88|2022.18|2030.83|2023.13|2030.89|2023.19|2029.78|2022.08|33
1652872530000|2022-05-18 11:15:30|2030.76|2023.06|2031.7|2024|2031.8|2024.1|2030.7|2023|30
1652872540000|2022-05-18 11:15:40|2031.75|2024.05|2031.89|2024.19|2032.43|2024.73|2031.75|2024.05|34
1652872550000|2022-05-18 11:15:50|2031.92|2024.22|2031.48|2023.78|2031.93|2024.23|2031.48|2023.78|33
1652872560000|2022-05-18 11:16:00|2031.37|2023.67|2031.4|2023.7|2031.57|2023.87|2031.36|2023.66|33
1652872570000|2022-05-18 11:16:10|2031.39|2023.69|2031.32|2023.62|2031.44|2023.74|2031.32|2023.62|24
1652872580000|2022-05-18 11:16:20|2031.35|2023.65|2031.38|2023.68|2031.41|2023.71|2031.2|2023.5|17
1652872590000|2022-05-18 11:16:30|2031.34|2023.64|2031.09|2023.39|2032.12|2024.42|2031.09|2023.39|27
1652872600000|2022-05-18 11:16:40|2031.21|2023.51|2031.72|2024.02|2031.82|2024.12|2030.95|2023.25|36
1652872610000|2022-05-18 11:16:50|2031.81|2024.11|2032.26|2024.56|2032.26|2024.56|2031.68|2023.98|32
1652872620000|2022-05-18 11:17:00|2032.25|2024.55|2031.41|2023.71|2032.49|2024.79|2031.34|2023.64|36
1652872630000|2022-05-18 11:17:10|2031.54|2023.84|2031.7|2024|2031.84|2024.14|2031.34|2023.64|24
1652872640000|2022-05-18 11:17:20|2031.62|2023.92|2030.53|2022.83|2031.62|2023.92|2030.48|2022.78|27
1652872650000|2022-05-18 11:17:30|2030.61|2022.91|2029.93|2022.23|2030.93|2023.23|2029.93|2022.23|17
1652872660000|2022-05-18 11:17:40|2029.94|2022.24|2029.45|2021.75|2029.94|2022.24|2029.45|2021.75|13
1652872670000|2022-05-18 11:17:50|2029.44|2021.74|2029.48|2021.78|2029.64|2021.94|2029.42|2021.72|18
1652872680000|2022-05-18 11:18:00|2029.54|2021.84|2028.93|2021.23|2029.87|2022.17|2028.92|2021.22|22
1652872690000|2022-05-18 11:18:10|2029.14|2021.44|2028.92|2021.22|2029.16|2021.46|2028.92|2021.22|9
1652872700000|2022-05-18 11:18:20|2028.93|2021.23|2028.51|2020.81|2029.16|2021.46|2028.51|2020.81|24
1652872710000|2022-05-18 11:18:30|2028.55|2020.85|2027.58|2019.88|2028.55|2020.85|2027.53|2019.83|27
1652872720000|2022-05-18 11:18:40|2027.84|2020.14|2027.69|2019.99|2028.11|2020.41|2027.23|2019.53|24
1652872730000|2022-05-18 11:18:50|2027.83|2020.13|2027.38|2019.68|2027.83|2020.13|2027.21|2019.51|32
1652872740000|2022-05-18 11:19:00|2027.4|2019.7|2027.73|2020.03|2027.97|2020.27|2027.22|2019.52|33
1652872750000|2022-05-18 11:19:10|2027.79|2020.09|2028.52|2020.82|2028.69|2020.99|2027.68|2019.98|30
1652872760000|2022-05-18 11:19:20|2028.49|2020.79|2028.67|2020.97|2028.85|2021.15|2028.49|2020.79|35
1652872770000|2022-05-18 11:19:30|2028.69|2020.99|2029.58|2021.88|2029.8|2022.1|2028.69|2020.99|36
1652872780000|2022-05-18 11:19:40|2029.52|2021.82|2029.55|2021.85|2029.63|2021.93|2028.71|2021.01|32
1652872790000|2022-05-18 11:19:50|2029.22|2021.52|2030.51|2022.81|2030.51|2022.81|2029.22|2021.52|37
1652872800000|2022-05-18 11:20:00|2030.48|2022.78|2030.77|2023.07|2030.85|2023.15|2030.48|2022.78|31
1652872810000|2022-05-18 11:20:10|2030.81|2023.11|2031.48|2023.78|2031.64|2023.94|2030.81|2023.11|32
1652872820000|2022-05-18 11:20:20|2031.43|2023.73|2031.27|2023.57|2031.46|2023.76|2031.03|2023.33|32
1652872830000|2022-05-18 11:20:30|2031.33|2023.63|2031.28|2023.58|2031.55|2023.85|2030.98|2023.28|35
1652872840000|2022-05-18 11:20:40|2031.2|2023.5|2031.39|2023.69|2031.54|2023.84|2030.89|2023.19|36
1652872850000|2022-05-18 11:20:50|2031.3|2023.6|2031.46|2023.76|2031.51|2023.81|2031.3|2023.6|27
1652872860000|2022-05-18 11:21:00|2031.4|2023.7|2031.17|2023.47|2031.52|2023.82|2031.16|2023.46|32
1652872870000|2022-05-18 11:21:10|2031.04|2023.34|2031.01|2023.31|2031.09|2023.39|2030.64|2022.94|23
1652872880000|2022-05-18 11:21:20|2031.08|2023.38|2030.86|2023.16|2031.09|2023.39|2030.64|2022.94|28
1652872890000|2022-05-18 11:21:30|2030.84|2023.14|2030.79|2023.09|2030.84|2023.14|2030.66|2022.96|27
1652872900000|2022-05-18 11:21:40|2030.85|2023.15|2030.83|2023.13|2030.87|2023.17|2030.64|2022.94|15
1652872910000|2022-05-18 11:21:50|2030.87|2023.17|2029.33|2021.63|2030.92|2023.22|2029.31|2021.61|33
1652872920000|2022-05-18 11:22:00|2029.39|2021.69|2029.9|2022.2|2029.9|2022.2|2029.32|2021.62|16
1652872930000|2022-05-18 11:22:10|2030.07|2022.37|2030.47|2022.77|2030.6|2022.9|2030.05|2022.35|34
1652872940000|2022-05-18 11:22:20|2030.48|2022.78|2031.24|2023.54|2031.25|2023.55|2030.33|2022.63|31
1652872950000|2022-05-18 11:22:30|2031.25|2023.55|2030.93|2023.23|2031.34|2023.64|2030.75|2023.05|32
1652872960000|2022-05-18 11:22:40|2031|2023.3|2030.95|2023.25|2031.08|2023.38|2030.77|2023.07|32
1652872970000|2022-05-18 11:22:50|2030.94|2023.24|2031.08|2023.38|2031.34|2023.64|2030.77|2023.07|33
1652872980000|2022-05-18 11:23:00|2031.04|2023.34|2031.59|2023.89|2031.72|2024.02|2031.04|2023.34|21
1652872990000|2022-05-18 11:23:10|2031.65|2023.95|2031.68|2023.98|2031.87|2024.17|2031.33|2023.63|28
1652873000000|2022-05-18 11:23:20|2031.69|2023.99|2031.89|2024.19|2031.89|2024.19|2031.69|2023.99|10
1652873010000|2022-05-18 11:23:30|2031.83|2024.13|2030.63|2022.93|2031.86|2024.16|2030.61|2022.91|29
1652873020000|2022-05-18 11:23:40|2030.74|2023.04|2030.59|2022.89|2030.74|2023.04|2030.52|2022.82|21
1652873030000|2022-05-18 11:23:50|2030.6|2022.9|2030.62|2022.92|2030.69|2022.99|2030.53|2022.83|22
1652873040000|2022-05-18 11:24:00|2030.68|2022.98|2030.44|2022.74|2030.68|2022.98|2029.89|2022.19|30
1652873050000|2022-05-18 11:24:10|2030.19|2022.49|2030.86|2023.16|2030.86|2023.16|2030.12|2022.42|26
1652873060000|2022-05-18 11:24:20|2030.68|2022.98|2030.56|2022.86|2030.69|2022.99|2030.28|2022.58|34
1652873070000|2022-05-18 11:24:30|2030.47|2022.77|2029.84|2022.14|2030.5|2022.8|2029.84|2022.14|37
1652873080000|2022-05-18 11:24:40|2029.86|2022.16|2030.47|2022.77|2030.63|2022.93|2029.81|2022.11|33
1652873090000|2022-05-18 11:24:50|2030.51|2022.81|2030.58|2022.88|2030.59|2022.89|2030.4|2022.7|25
1652873100000|2022-05-18 11:25:00|2030.64|2022.94|2030.48|2022.78|2030.65|2022.95|2030.48|2022.78|23
1652873110000|2022-05-18 11:25:10|2030.51|2022.81|2030.54|2022.84|2030.64|2022.94|2030.38|2022.68|29
1652873120000|2022-05-18 11:25:20|2030.52|2022.82|2030.97|2023.27|2031.14|2023.44|2030.47|2022.77|35
1652873130000|2022-05-18 11:25:30|2031.14|2023.44|2031.2|2023.5|2031.68|2023.98|2031.08|2023.38|32
1652873140000|2022-05-18 11:25:40|2031.34|2023.64|2031.42|2023.72|2031.6|2023.9|2031.26|2023.56|37
1652873150000|2022-05-18 11:25:50|2031.43|2023.73|2031.33|2023.63|2031.44|2023.74|2031.19|2023.49|22
1652873160000|2022-05-18 11:26:00|2031.34|2023.64|2031.79|2024.09|2031.83|2024.13|2031.28|2023.58|29
1652873170000|2022-05-18 11:26:10|2031.78|2024.08|2031.65|2023.95|2031.94|2024.24|2031.65|2023.95|30
1652873180000|2022-05-18 11:26:20|2031.69|2023.99|2031.76|2024.06|2031.86|2024.16|2031.47|2023.77|21
1652873190000|2022-05-18 11:26:30|2031.75|2024.05|2031.62|2023.92|2031.81|2024.11|2031.6|2023.9|18
1652873200000|2022-05-18 11:26:40|2031.61|2023.91|2031.66|2023.96|2031.79|2024.09|2031.51|2023.81|22
1652873210000|2022-05-18 11:26:50|2031.59|2023.89|2031.62|2023.92|2031.72|2024.02|2031.49|2023.79|11
1652873220000|2022-05-18 11:27:00|2031.52|2023.82|2031.17|2023.47|2031.53|2023.83|2031.09|2023.39|32
1652873230000|2022-05-18 11:27:10|2031.13|2023.43|2030.4|2022.7|2031.17|2023.47|2030.3|2022.6|35
1652873240000|2022-05-18 11:27:20|2030.78|2023.08|2031.04|2023.34|2031.35|2023.65|2030.78|2023.08|32
1652873250000|2022-05-18 11:27:30|2031.02|2023.32|2030.29|2022.59|2031.07|2023.37|2030.08|2022.38|33
1652873260000|2022-05-18 11:27:40|2030.46|2022.76|2030.15|2022.45|2030.53|2022.83|2030.09|2022.39|25
1652873270000|2022-05-18 11:27:50|2029.97|2022.27|2030.54|2022.84|2030.6|2022.9|2029.97|2022.27|32
1652873280000|2022-05-18 11:28:00|2030.55|2022.85|2030.08|2022.38|2030.57|2022.87|2029.74|2022.04|29
1652873290000|2022-05-18 11:28:10|2029.97|2022.27|2028.62|2020.92|2030.13|2022.43|2027.53|2019.83|34
1652873300000|2022-05-18 11:28:20|2028.63|2020.93|2027.79|2020.09|2028.66|2020.96|2027.38|2019.68|39
1652873310000|2022-05-18 11:28:30|2027.76|2020.06|2027.31|2019.61|2027.84|2020.14|2026.54|2018.84|38
1652873320000|2022-05-18 11:28:40|2027.48|2019.78|2027.72|2020.02|2028.08|2020.38|2026.98|2019.28|37
1652873330000|2022-05-18 11:28:50|2027.74|2020.04|2027.79|2020.09|2028.47|2020.77|2027.57|2019.87|40
1652873340000|2022-05-18 11:29:00|2028.01|2020.31|2027.36|2019.66|2028.05|2020.35|2027.32|2019.62|33
1652873350000|2022-05-18 11:29:10|2027.37|2019.67|2027.11|2019.41|2027.37|2019.67|2026.99|2019.29|29
1652873360000|2022-05-18 11:29:20|2027.05|2019.35|2026.91|2019.21|2027.05|2019.35|2026.74|2019.04|34
1652873370000|2022-05-18 11:29:30|2026.9|2019.2|2026.91|2019.21|2027.02|2019.32|2026.81|2019.11|25
1652873380000|2022-05-18 11:29:40|2026.89|2019.19|2027.35|2019.65|2027.36|2019.66|2026.85|2019.15|28
1652873390000|2022-05-18 11:29:50|2027.32|2019.62|2027.13|2019.43|2027.35|2019.65|2026.97|2019.27|30
1652873400000|2022-05-18 11:30:00|2026.99|2019.29|2028.25|2020.55|2028.25|2020.55|2026.91|2019.21|29
1652873410000|2022-05-18 11:30:10|2028.26|2020.56|2028.43|2020.73|2028.57|2020.87|2028.22|2020.52|32
1652873420000|2022-05-18 11:30:20|2028.33|2020.63|2030.09|2022.39|2030.09|2022.39|2028.32|2020.62|36
1652873430000|2022-05-18 11:30:30|2030.05|2022.35|2030.69|2022.99|2031.31|2023.61|2030.05|2022.35|38
1652873440000|2022-05-18 11:30:40|2030.72|2023.02|2031.08|2023.38|2031.67|2023.97|2030.72|2023.02|37
1652873450000|2022-05-18 11:30:50|2031.04|2023.34|2031.23|2023.53|2031.24|2023.54|2030.96|2023.26|33
1652873460000|2022-05-18 11:31:00|2031.21|2023.51|2031.77|2024.07|2031.77|2024.07|2031.21|2023.51|24
1652873470000|2022-05-18 11:31:10|2031.81|2024.11|2032.14|2024.44|2032.3|2024.6|2031.8|2024.1|31
1652873480000|2022-05-18 11:31:20|2032.25|2024.55|2031.68|2023.98|2032.25|2024.55|2031.31|2023.61|36
1652873490000|2022-05-18 11:31:30|2031.63|2023.93|2030.84|2023.14|2031.76|2024.06|2030.72|2023.02|29
1652873500000|2022-05-18 11:31:40|2030.83|2023.13|2030.78|2023.08|2030.87|2023.17|2030.74|2023.04|25
1652873510000|2022-05-18 11:31:50|2030.79|2023.09|2030.69|2022.99|2030.83|2023.13|2030.69|2022.99|24
1652873520000|2022-05-18 11:32:00|2030.78|2023.08|2030.78|2023.08|2030.78|2023.08|2030.65|2022.95|18
1652873530000|2022-05-18 11:32:10|2030.74|2023.04|2029.54|2021.84|2030.74|2023.04|2029.26|2021.56|37
1652873540000|2022-05-18 11:32:20|2029.44|2021.74|2029.06|2021.36|2029.44|2021.74|2028.83|2021.13|36
1652873550000|2022-05-18 11:32:30|2029.11|2021.41|2029.54|2021.84|2029.82|2022.12|2029.06|2021.36|38
1652873560000|2022-05-18 11:32:40|2029.58|2021.88|2029.43|2021.73|2029.79|2022.09|2029.43|2021.73|29
1652873570000|2022-05-18 11:32:50|2029.61|2021.91|2029.51|2021.81|2029.72|2022.02|2029.32|2021.62|34
1652873580000|2022-05-18 11:33:00|2029.47|2021.77|2029.02|2021.32|2029.56|2021.86|2028.77|2021.07|34
1652873590000|2022-05-18 11:33:10|2029.06|2021.36|2029.17|2021.47|2029.43|2021.73|2029.06|2021.36|36
1652873600000|2022-05-18 11:33:20|2029.15|2021.45|2028.26|2020.56|2029.16|2021.46|2028.14|2020.44|36
1652873610000|2022-05-18 11:33:30|2028.23|2020.53|2027.92|2020.22|2028.23|2020.53|2027.34|2019.64|34
1652873620000|2022-05-18 11:33:40|2027.88|2020.18|2029.28|2021.58|2029.4|2021.7|2027.88|2020.18|32
1652873630000|2022-05-18 11:33:50|2029.23|2021.53|2030.29|2022.59|2030.29|2022.59|2029.15|2021.45|33
1652873640000|2022-05-18 11:34:00|2030.36|2022.66|2030.82|2023.12|2030.82|2023.12|2030.36|2022.66|30
1652873650000|2022-05-18 11:34:10|2031.16|2023.46|2032.75|2025.05|2033.03|2025.33|2031.16|2023.46|32
1652873660000|2022-05-18 11:34:20|2032.73|2025.03|2031.39|2023.69|2032.75|2025.05|2031.39|2023.69|34
1652873670000|2022-05-18 11:34:30|2031.35|2023.65|2031.9|2024.2|2031.9|2024.2|2031.32|2023.62|29
1652873680000|2022-05-18 11:34:40|2031.94|2024.24|2031.68|2023.98|2032.12|2024.42|2031.63|2023.93|26
1652873690000|2022-05-18 11:34:50|2031.6|2023.9|2031.72|2024.02|2031.72|2024.02|2031.42|2023.72|30
1652873700000|2022-05-18 11:35:00|2031.76|2024.06|2030.22|2022.52|2031.77|2024.07|2030.08|2022.38|36
1652873710000|2022-05-18 11:35:10|2030.23|2022.53|2029.82|2022.12|2030.49|2022.79|2029.6|2021.9|33
1652873720000|2022-05-18 11:35:20|2029.83|2022.13|2030.58|2022.88|2031.02|2023.32|2029.83|2022.13|33
1652873730000|2022-05-18 11:35:30|2030.61|2022.91|2031.18|2023.48|2031.4|2023.7|2030.44|2022.74|31
1652873740000|2022-05-18 11:35:40|2031.17|2023.47|2031.03|2023.33|2031.3|2023.6|2030.45|2022.75|28
1652873750000|2022-05-18 11:35:50|2031.09|2023.39|2032.1|2024.4|2032.11|2024.41|2030.98|2023.28|22
1652873760000|2022-05-18 11:36:00|2032.21|2024.51|2030.95|2023.25|2032.23|2024.53|2030.85|2023.15|36
1652873770000|2022-05-18 11:36:10|2030.97|2023.27|2031.04|2023.34|2031.36|2023.66|2030.94|2023.24|33
1652873780000|2022-05-18 11:36:20|2031.18|2023.48|2031.79|2024.09|2032.04|2024.34|2031.18|2023.48|33
1652873790000|2022-05-18 11:36:30|2031.63|2023.93|2032.19|2024.49|2032.38|2024.68|2031.63|2023.93|30
1652873800000|2022-05-18 11:36:40|2032.2|2024.5|2033.09|2025.39|2033.29|2025.59|2032.19|2024.49|26
1652873810000|2022-05-18 11:36:50|2033.12|2025.42|2033.85|2026.15|2033.85|2026.15|2033.12|2025.42|29
1652873820000|2022-05-18 11:37:00|2034.04|2026.34|2033.58|2025.88|2034.04|2026.34|2032.91|2025.21|38
1652873830000|2022-05-18 11:37:10|2033.57|2025.87|2033.56|2025.86|2033.66|2025.96|2033.09|2025.39|32
1652873840000|2022-05-18 11:37:20|2033.6|2025.9|2033.59|2025.89|2033.89|2026.19|2033.44|2025.74|25
1652873850000|2022-05-18 11:37:30|2033.72|2026.02|2033.39|2025.69|2033.83|2026.13|2033.17|2025.47|25
1652873860000|2022-05-18 11:37:40|2033.29|2025.59|2032.86|2025.16|2033.36|2025.66|2032.46|2024.76|35
1652873870000|2022-05-18 11:37:50|2032.97|2025.27|2032.72|2025.02|2033.32|2025.62|2032.72|2025.02|32
1652873880000|2022-05-18 11:38:00|2032.84|2025.14|2032.2|2024.5|2032.86|2025.16|2032.05|2024.35|32
1652873890000|2022-05-18 11:38:10|2032.21|2024.51|2032.25|2024.55|2032.47|2024.77|2032.08|2024.38|30
1652873900000|2022-05-18 11:38:20|2032.2|2024.5|2032.24|2024.54|2032.41|2024.71|2032.17|2024.47|26
1652873910000|2022-05-18 11:38:30|2032.14|2024.44|2030.63|2022.93|2032.14|2024.44|2030.45|2022.75|34
1652873920000|2022-05-18 11:38:40|2030.76|2023.06|2031.08|2023.38|2031.36|2023.66|2030.76|2023.06|29
1652873930000|2022-05-18 11:38:50|2031.07|2023.37|2030.84|2023.14|2031.08|2023.38|2030.78|2023.08|30
1652873940000|2022-05-18 11:39:00|2030.9|2023.2|2031.45|2023.75|2031.45|2023.75|2030.76|2023.06|28
1652873950000|2022-05-18 11:39:10|2031.47|2023.77|2031.18|2023.48|2031.76|2024.06|2031.15|2023.45|34
1652873960000|2022-05-18 11:39:20|2031.28|2023.58|2031.37|2023.67|2031.37|2023.67|2030.69|2022.99|37
1652873970000|2022-05-18 11:39:30|2031.4|2023.7|2031.05|2023.35|2031.41|2023.71|2031.04|2023.34|37
1652873980000|2022-05-18 11:39:40|2031.2|2023.5|2029.86|2022.16|2031.2|2023.5|2029.72|2022.02|30
1652873990000|2022-05-18 11:39:50|2029.87|2022.17|2029.77|2022.07|2029.96|2022.26|2029.62|2021.92|30
1652874000000|2022-05-18 11:40:00|2029.72|2022.02|2028.8|2021.1|2029.79|2022.09|2028.62|2020.92|36
1652874010000|2022-05-18 11:40:10|2028.82|2021.12|2029.12|2021.42|2029.6|2021.9|2028.82|2021.12|36
1652874020000|2022-05-18 11:40:20|2029.13|2021.43|2028.85|2021.15|2029.23|2021.53|2028.85|2021.15|36
1652874030000|2022-05-18 11:40:30|2028.82|2021.12|2028.58|2020.88|2028.89|2021.19|2028.58|2020.88|35
1652874040000|2022-05-18 11:40:40|2028.59|2020.89|2028.66|2020.96|2029.25|2021.55|2028.55|2020.85|31
1652874050000|2022-05-18 11:40:50|2028.52|2020.82|2028.01|2020.31|2028.65|2020.95|2027.91|2020.21|36
1652874060000|2022-05-18 11:41:00|2028.05|2020.35|2026.27|2018.57|2028.3|2020.6|2026.27|2018.57|34
1652874070000|2022-05-18 11:41:10|2026.25|2018.55|2026.46|2018.76|2026.8|2019.1|2026.15|2018.45|34
1652874080000|2022-05-18 11:41:20|2026.47|2018.77|2026.48|2018.78|2026.73|2019.03|2026.4|2018.7|36
1652874090000|2022-05-18 11:41:30|2026.36|2018.66|2026.87|2019.17|2027.12|2019.42|2026.32|2018.62|35
1652874100000|2022-05-18 11:41:40|2026.88|2019.18|2027.12|2019.42|2027.57|2019.87|2026.88|2019.18|35
1652874110000|2022-05-18 11:41:50|2027.11|2019.41|2026.96|2019.26|2027.18|2019.48|2026.7|2019|31
1652874120000|2022-05-18 11:42:00|2026.99|2019.29|2026.98|2019.28|2027.12|2019.42|2026.7|2019|29
1652874130000|2022-05-18 11:42:10|2026.99|2019.29|2027.11|2019.41|2027.22|2019.52|2026.95|2019.25|34
1652874140000|2022-05-18 11:42:20|2027.19|2019.49|2027.96|2020.26|2028.28|2020.58|2027.16|2019.46|36
1652874150000|2022-05-18 11:42:30|2027.99|2020.29|2029.2|2021.5|2029.2|2021.5|2027.81|2020.11|36
1652874160000|2022-05-18 11:42:40|2029.21|2021.51|2029.86|2022.16|2030.25|2022.55|2029.01|2021.31|32
1652874170000|2022-05-18 11:42:50|2029.87|2022.17|2029.62|2021.92|2029.87|2022.17|2029.6|2021.9|32
1652874180000|2022-05-18 11:43:00|2029.68|2021.98|2030.1|2022.4|2030.1|2022.4|2029.37|2021.67|31
1652874190000|2022-05-18 11:43:10|2030.01|2022.31|2030.36|2022.66|2030.53|2022.83|2030.01|2022.31|34
1652874200000|2022-05-18 11:43:20|2030.52|2022.82|2030.63|2022.93|2031.11|2023.41|2030.42|2022.72|27
1652874210000|2022-05-18 11:43:30|2030.72|2023.02|2030.61|2022.91|2031.07|2023.37|2030.61|2022.91|34
1652874220000|2022-05-18 11:43:40|2030.68|2022.98|2030.62|2022.92|2030.83|2023.13|2030.42|2022.72|35
1652874230000|2022-05-18 11:43:50|2030.66|2022.96|2029.33|2021.63|2030.66|2022.96|2029.33|2021.63|33
1652874240000|2022-05-18 11:44:00|2029.32|2021.62|2030.08|2022.38|2030.14|2022.44|2029.1|2021.4|34
1652874250000|2022-05-18 11:44:10|2030.06|2022.36|2030.23|2022.53|2030.23|2022.53|2029.89|2022.19|32
1652874260000|2022-05-18 11:44:20|2030.24|2022.54|2030.1|2022.4|2030.24|2022.54|2030.03|2022.33|26
1652874270000|2022-05-18 11:44:30|2030.11|2022.41|2029.77|2022.07|2030.15|2022.45|2029.7|2022|30
1652874280000|2022-05-18 11:44:40|2029.76|2022.06|2028.63|2020.93|2029.96|2022.26|2028.63|2020.93|33
1652874290000|2022-05-18 11:44:50|2028.54|2020.84|2028.58|2020.88|2028.73|2021.03|2028.15|2020.45|32
1652874300000|2022-05-18 11:45:00|2028.57|2020.87|2028.52|2020.82|2028.96|2021.26|2027.98|2020.28|36
1652874310000|2022-05-18 11:45:10|2028.66|2020.96|2028.54|2020.84|2028.92|2021.22|2028.49|2020.79|36
1652874320000|2022-05-18 11:45:20|2028.63|2020.93|2028.25|2020.55|2028.7|2021|2028.25|2020.55|32
1652874330000|2022-05-18 11:45:30|2028.2|2020.5|2028.52|2020.82|2028.6|2020.9|2028.11|2020.41|34
1652874340000|2022-05-18 11:45:40|2028.53|2020.83|2028.17|2020.47|2028.85|2021.15|2028.15|2020.45|31
1652874350000|2022-05-18 11:45:50|2028.18|2020.48|2028.26|2020.56|2028.33|2020.63|2028.07|2020.37|32
1652874360000|2022-05-18 11:46:00|2028.23|2020.53|2026.23|2018.53|2028.23|2020.53|2026.23|2018.53|38
1652874370000|2022-05-18 11:46:10|2026.18|2018.48|2026.3|2018.6|2026.3|2018.6|2026.05|2018.35|29
1652874380000|2022-05-18 11:46:20|2026.17|2018.47|2026.62|2018.92|2026.62|2018.92|2026.15|2018.45|24
1652874390000|2022-05-18 11:46:30|2026.63|2018.93|2027.46|2019.76|2027.76|2020.06|2026.61|2018.91|35
1652874400000|2022-05-18 11:46:40|2027.54|2019.84|2029.92|2022.22|2029.92|2022.22|2027.54|2019.84|38
1652874410000|2022-05-18 11:46:50|2029.75|2022.05|2030.85|2023.15|2031.11|2023.41|2029.75|2022.05|38
1652874420000|2022-05-18 11:47:00|2030.76|2023.06|2031.29|2023.59|2031.29|2023.59|2030.46|2022.76|37
1652874430000|2022-05-18 11:47:10|2031.2|2023.5|2032.34|2024.64|2032.34|2024.64|2031.09|2023.39|36
1652874440000|2022-05-18 11:47:20|2032.41|2024.71|2031.12|2023.42|2033.16|2025.46|2031.12|2023.42|35
1652874450000|2022-05-18 11:47:30|2031.18|2023.48|2031.48|2023.78|2031.84|2024.14|2031.16|2023.46|29
1652874460000|2022-05-18 11:47:40|2031.37|2023.67|2031.65|2023.95|2031.84|2024.14|2031.2|2023.5|35
1652874470000|2022-05-18 11:47:50|2031.68|2023.98|2030.85|2023.15|2031.9|2024.2|2030.85|2023.15|34
1652874480000|2022-05-18 11:48:00|2031.01|2023.31|2030.83|2023.13|2031.07|2023.37|2030.71|2023.01|32
1652874490000|2022-05-18 11:48:10|2030.84|2023.14|2031.08|2023.38|2031.15|2023.45|2030.75|2023.05|33
1652874500000|2022-05-18 11:48:20|2031.1|2023.4|2031.09|2023.39|2031.14|2023.44|2030.86|2023.16|33
1652874510000|2022-05-18 11:48:30|2031.2|2023.5|2031.51|2023.81|2031.69|2023.99|2031.08|2023.38|36
1652874520000|2022-05-18 11:48:40|2031.56|2023.86|2031.67|2023.97|2032.06|2024.36|2031.56|2023.86|28
1652874530000|2022-05-18 11:48:50|2031.71|2024.01|2032.22|2024.52|2032.53|2024.83|2031.62|2023.92|40
1652874540000|2022-05-18 11:49:00|2032.42|2024.72|2032.45|2024.75|2032.45|2024.75|2031.83|2024.13|33
1652874550000|2022-05-18 11:49:10|2032.33|2024.63|2032.61|2024.91|2032.77|2025.07|2031.98|2024.28|35
1652874560000|2022-05-18 11:49:20|2032.59|2024.89|2032.71|2025.01|2032.71|2025.01|2032.29|2024.59|31
1652874570000|2022-05-18 11:49:30|2032.88|2025.18|2033.02|2025.32|2033.25|2025.55|2032.88|2025.18|34
1652874580000|2022-05-18 11:49:40|2033.11|2025.41|2032.71|2025.01|2033.38|2025.68|2032.54|2024.84|38
1652874590000|2022-05-18 11:49:50|2032.7|2025|2033.04|2025.34|2033.15|2025.45|2032.6|2024.9|31
1652874600000|2022-05-18 11:50:00|2033.03|2025.33|2033.11|2025.41|2033.29|2025.59|2032.82|2025.12|37
1652874610000|2022-05-18 11:50:10|2033.22|2025.52|2033.68|2025.98|2033.87|2026.17|2033.21|2025.51|28
1652874620000|2022-05-18 11:50:20|2033.67|2025.97|2033.92|2026.22|2034.03|2026.33|2033.55|2025.85|35
1652874630000|2022-05-18 11:50:30|2033.93|2026.23|2033.62|2025.92|2034|2026.3|2033.3|2025.6|34
1652874640000|2022-05-18 11:50:40|2033.59|2025.89|2033.66|2025.96|2033.75|2026.05|2033.57|2025.87|14
1652874650000|2022-05-18 11:50:50|2033.55|2025.85|2033.55|2025.85|2033.64|2025.94|2033.34|2025.64|33
1652874660000|2022-05-18 11:51:00|2033.37|2025.67|2033.09|2025.39|2033.37|2025.67|2032.93|2025.23|35
1652874670000|2022-05-18 11:51:10|2033.05|2025.35|2033.04|2025.34|2033.18|2025.48|2032.95|2025.25|22
1652874680000|2022-05-18 11:51:20|2033.01|2025.31|2033.06|2025.36|2033.24|2025.54|2032.98|2025.28|30
1652874690000|2022-05-18 11:51:30|2033.18|2025.48|2032.52|2024.82|2033.21|2025.51|2032.37|2024.67|30
1652874700000|2022-05-18 11:51:40|2032.19|2024.49|2031.6|2023.9|2032.19|2024.49|2031.53|2023.83|34
1652874710000|2022-05-18 11:51:50|2031.64|2023.94|2031.34|2023.64|2031.66|2023.96|2031.17|2023.47|27
1652874720000|2022-05-18 11:52:00|2031.12|2023.42|2031.59|2023.89|2031.71|2024.01|2031.12|2023.42|31
1652874730000|2022-05-18 11:52:10|2031.57|2023.87|2031.39|2023.69|2031.64|2023.94|2031.39|2023.69|28
1652874740000|2022-05-18 11:52:20|2031.44|2023.74|2031.27|2023.57|2031.65|2023.95|2031.14|2023.44|30
1652874750000|2022-05-18 11:52:30|2031.41|2023.71|2031.41|2023.71|2031.45|2023.75|2031.18|2023.48|24
1652874760000|2022-05-18 11:52:40|2031.35|2023.65|2030.2|2022.5|2031.42|2023.72|2030.06|2022.36|30
1652874770000|2022-05-18 11:52:50|2030.1|2022.4|2030.66|2022.96|2030.72|2023.02|2030.1|2022.4|31
1652874780000|2022-05-18 11:53:00|2030.71|2023.01|2032.64|2024.94|2032.64|2024.94|2030.63|2022.93|30
1652874790000|2022-05-18 11:53:10|2032.6|2024.9|2033.22|2025.52|2033.22|2025.52|2032.4|2024.7|36
1652874800000|2022-05-18 11:53:20|2032.94|2025.24|2033.64|2025.94|2033.68|2025.98|2032.94|2025.24|34
1652874810000|2022-05-18 11:53:30|2033.63|2025.93|2033.43|2025.73|2033.69|2025.99|2033.28|2025.58|32
1652874820000|2022-05-18 11:53:40|2033.37|2025.67|2033.97|2026.27|2033.97|2026.27|2033.32|2025.62|31
1652874830000|2022-05-18 11:53:50|2034.09|2026.39|2034.07|2026.37|2034.12|2026.42|2033.79|2026.09|26
1652874840000|2022-05-18 11:54:00|2033.92|2026.22|2033.71|2026.01|2034|2026.3|2032.59|2024.89|36
1652874850000|2022-05-18 11:54:10|2033.78|2026.08|2033.71|2026.01|2034.04|2026.34|2033.55|2025.85|33
1652874860000|2022-05-18 11:54:20|2033.72|2026.02|2033.44|2025.74|2033.74|2026.04|2033.43|2025.73|28
1652874870000|2022-05-18 11:54:30|2033.38|2025.68|2033.41|2025.71|2033.54|2025.84|2033.23|2025.53|24
1652874880000|2022-05-18 11:54:40|2033.38|2025.68|2033.99|2026.29|2034.14|2026.44|2033.22|2025.52|30
1652874890000|2022-05-18 11:54:50|2033.96|2026.26|2034.44|2026.74|2034.53|2026.83|2033.86|2026.16|34
1652874900000|2022-05-18 11:55:00|2034.33|2026.63|2035.12|2027.42|2035.34|2027.64|2034.06|2026.36|34
1652874910000|2022-05-18 11:55:10|2035.06|2027.36|2033.69|2025.99|2035.13|2027.43|2033.63|2025.93|35
1652874920000|2022-05-18 11:55:20|2033.7|2026|2034|2026.3|2034.21|2026.51|2033.6|2025.9|29
1652874930000|2022-05-18 11:55:30|2034.01|2026.31|2033.66|2025.96|2034.01|2026.31|2033.54|2025.84|21
1652874940000|2022-05-18 11:55:40|2033.65|2025.95|2034.15|2026.45|2034.15|2026.45|2033.35|2025.65|22
1652874950000|2022-05-18 11:55:50|2034.17|2026.47|2033.93|2026.23|2034.17|2026.47|2033.71|2026.01|27
1652874960000|2022-05-18 11:56:00|2033.92|2026.22|2033.11|2025.41|2033.92|2026.22|2033.11|2025.41|27
1652874970000|2022-05-18 11:56:10|2033.08|2025.38|2032.6|2024.9|2033.16|2025.46|2032.52|2024.82|33
1652874980000|2022-05-18 11:56:20|2032.57|2024.87|2032.44|2024.74|2032.88|2025.18|2032.43|2024.73|32
1652874990000|2022-05-18 11:56:30|2032.45|2024.75|2032.46|2024.76|2032.78|2025.08|2032.38|2024.68|32
1652875000000|2022-05-18 11:56:40|2032.44|2024.74|2032.75|2025.05|2032.87|2025.17|2032.36|2024.66|35
1652875010000|2022-05-18 11:56:50|2032.83|2025.13|2031.96|2024.26|2032.89|2025.19|2031.82|2024.12|37
1652875020000|2022-05-18 11:57:00|2032|2024.3|2031.42|2023.72|2032.11|2024.41|2031.3|2023.6|38
1652875030000|2022-05-18 11:57:10|2031.37|2023.67|2031.38|2023.68|2031.5|2023.8|2031.21|2023.51|28
1652875040000|2022-05-18 11:57:20|2031.33|2023.63|2032.31|2024.61|2032.34|2024.64|2031.33|2023.63|35
1652875050000|2022-05-18 11:57:30|2032.25|2024.55|2032.16|2024.46|2032.33|2024.63|2032|2024.3|34
1652875060000|2022-05-18 11:57:40|2032.27|2024.57|2033.04|2025.34|2033.4|2025.7|2032.21|2024.51|35
1652875070000|2022-05-18 11:57:50|2033.09|2025.39|2033.33|2025.63|2033.33|2025.63|2032.95|2025.25|25
1652875080000|2022-05-18 11:58:00|2033.13|2025.43|2033.03|2025.33|2033.22|2025.52|2032.96|2025.26|35
1652875090000|2022-05-18 11:58:10|2032.81|2025.11|2033.12|2025.42|2033.18|2025.48|2032.81|2025.11|26
1652875100000|2022-05-18 11:58:20|2033.09|2025.39|2033.13|2025.43|2033.29|2025.59|2032.87|2025.17|33
1652875110000|2022-05-18 11:58:30|2033.07|2025.37|2032.45|2024.75|2033.13|2025.43|2032.44|2024.74|22
1652875120000|2022-05-18 11:58:40|2032.44|2024.74|2032.33|2024.63|2032.46|2024.76|2032.23|2024.53|24
1652875130000|2022-05-18 11:58:50|2032.26|2024.56|2032.36|2024.66|2032.47|2024.77|2032.26|2024.56|23
1652875140000|2022-05-18 11:59:00|2032.4|2024.7|2031.51|2023.81|2032.4|2024.7|2031.45|2023.75|24
1652875150000|2022-05-18 11:59:10|2031.69|2023.99|2031.41|2023.71|2031.75|2024.05|2031.38|2023.68|21
1652875160000|2022-05-18 11:59:20|2031.4|2023.7|2031.99|2024.29|2031.99|2024.29|2031.28|2023.58|19
1652875170000|2022-05-18 11:59:30|2031.98|2024.28|2031.94|2024.24|2032.09|2024.39|2031.72|2024.02|27
1652875180000|2022-05-18 11:59:40|2031.96|2024.26|2032.05|2024.35|2032.08|2024.38|2031.89|2024.19|25
1652875190000|2022-05-18 11:59:50|2032.09|2024.39|2032.83|2025.13|2032.87|2025.17|2032.09|2024.39|23
1652875200000|2022-05-18 12:00:00|2032.9|2025.2|2032.58|2024.88|2033.65|2025.95|2032.38|2024.68|33
1652875210000|2022-05-18 12:00:10|2032.5|2024.8|2032.02|2024.32|2032.61|2024.91|2031.85|2024.15|34
1652875220000|2022-05-18 12:00:20|2032.03|2024.33|2031.99|2024.29|2032.23|2024.53|2031.69|2023.99|28
1652875230000|2022-05-18 12:00:30|2031.96|2024.26|2031.61|2023.91|2031.96|2024.26|2031.52|2023.82|23
1652875240000|2022-05-18 12:00:40|2031.62|2023.92|2031.49|2023.79|2031.73|2024.03|2031.49|2023.79|24
1652875250000|2022-05-18 12:00:50|2031.68|2023.98|2031.75|2024.05|2031.88|2024.18|2031.47|2023.77|33
1652875260000|2022-05-18 12:01:00|2031.81|2024.11|2030.62|2022.92|2031.81|2024.11|2030.62|2022.92|27
1652875270000|2022-05-18 12:01:10|2030.89|2023.19|2030.33|2022.63|2030.89|2023.19|2029.53|2021.83|33
1652875280000|2022-05-18 12:01:20|2030.35|2022.65|2031.14|2023.44|2031.27|2023.57|2030.35|2022.65|34
1652875290000|2022-05-18 12:01:30|2031.16|2023.46|2031.03|2023.33|2031.29|2023.59|2031.01|2023.31|27
1652875300000|2022-05-18 12:01:40|2031.04|2023.34|2030.97|2023.27|2031.06|2023.36|2030.86|2023.16|35
1652875310000|2022-05-18 12:01:50|2031.02|2023.32|2032.08|2024.38|2032.13|2024.43|2030.97|2023.27|34
1652875320000|2022-05-18 12:02:00|2032.09|2024.39|2031.94|2024.24|2032.24|2024.54|2031.2|2023.5|31
1652875330000|2022-05-18 12:02:10|2031.88|2024.18|2031.51|2023.81|2031.98|2024.28|2031.51|2023.81|20
1652875340000|2022-05-18 12:02:20|2031.61|2023.91|2031.48|2023.78|2031.76|2024.06|2031.39|2023.69|23
1652875350000|2022-05-18 12:02:30|2031.41|2023.71|2031.48|2023.78|2031.57|2023.87|2031.41|2023.71|23
1652875360000|2022-05-18 12:02:40|2031.52|2023.82|2031.51|2023.81|2031.52|2023.82|2031.3|2023.6|20
1652875370000|2022-05-18 12:02:50|2031.55|2023.85|2031.79|2024.09|2031.89|2024.19|2031.51|2023.81|29
1652875380000|2022-05-18 12:03:00|2031.76|2024.06|2031.58|2023.88|2031.76|2024.06|2031.4|2023.7|24
1652875390000|2022-05-18 12:03:10|2031.47|2023.77|2031.5|2023.8|2031.72|2024.02|2031.47|2023.77|27
1652875400000|2022-05-18 12:03:20|2031.72|2024.02|2031.11|2023.41|2031.72|2024.02|2030.95|2023.25|34
1652875410000|2022-05-18 12:03:30|2030.9|2023.2|2031.43|2023.73|2031.43|2023.73|2030.84|2023.14|33
1652875420000|2022-05-18 12:03:40|2031.35|2023.65|2031.58|2023.88|2031.59|2023.89|2031.23|2023.53|31
1652875430000|2022-05-18 12:03:50|2031.59|2023.89|2031.6|2023.9|2031.68|2023.98|2031.45|2023.75|23
1652875440000|2022-05-18 12:04:00|2031.58|2023.88|2031.53|2023.83|2031.76|2024.06|2031.14|2023.44|31
1652875450000|2022-05-18 12:04:10|2031.58|2023.88|2031.23|2023.53|2031.58|2023.88|2031.12|2023.42|37
1652875460000|2022-05-18 12:04:20|2031.26|2023.56|2031.05|2023.35|2031.38|2023.68|2031.05|2023.35|33
1652875470000|2022-05-18 12:04:30|2031.1|2023.4|2031.07|2023.37|2031.28|2023.58|2030.83|2023.13|37
1652875480000|2022-05-18 12:04:40|2031.15|2023.45|2031.5|2023.8|2031.5|2023.8|2031.08|2023.38|31
1652875490000|2022-05-18 12:04:50|2031.41|2023.71|2031.25|2023.55|2031.48|2023.78|2031.17|2023.47|22
1652875500000|2022-05-18 12:05:00|2031.26|2023.56|2032.21|2024.51|2032.27|2024.57|2031.15|2023.45|32
1652875510000|2022-05-18 12:05:10|2032.28|2024.58|2032.52|2024.82|2032.57|2024.87|2032.28|2024.58|24
1652875520000|2022-05-18 12:05:20|2032.57|2024.87|2032.55|2024.85|2032.58|2024.88|2032.48|2024.78|19
1652875530000|2022-05-18 12:05:30|2032.54|2024.84|2032.02|2024.32|2032.8|2025.1|2032.01|2024.31|28
1652875540000|2022-05-18 12:05:40|2032.08|2024.38|2033.24|2025.54|2033.25|2025.55|2032.02|2024.32|32
1652875550000|2022-05-18 12:05:50|2033.17|2025.47|2033.71|2026.01|2033.84|2026.14|2032.94|2025.24|29
1652875560000|2022-05-18 12:06:00|2033.84|2026.14|2034.12|2026.42|2034.13|2026.43|2033.77|2026.07|31
1652875570000|2022-05-18 12:06:10|2034.11|2026.41|2034.65|2026.95|2034.68|2026.98|2034.01|2026.31|34
1652875580000|2022-05-18 12:06:20|2034.57|2026.87|2035.06|2027.36|2035.33|2027.63|2034.2|2026.5|33
1652875590000|2022-05-18 12:06:30|2034.87|2027.17|2034.95|2027.25|2035.45|2027.75|2034.78|2027.08|36
1652875600000|2022-05-18 12:06:40|2035.01|2027.31|2035.84|2028.14|2035.97|2028.27|2035.01|2027.31|31
1652875610000|2022-05-18 12:06:50|2035.86|2028.16|2036.18|2028.48|2036.48|2028.78|2035.74|2028.04|34
1652875620000|2022-05-18 12:07:00|2036.26|2028.56|2035.92|2028.22|2036.26|2028.56|2035.46|2027.76|23
1652875630000|2022-05-18 12:07:10|2036.01|2028.31|2036.22|2028.52|2036.49|2028.79|2035.93|2028.23|36
1652875640000|2022-05-18 12:07:20|2036.06|2028.36|2035.37|2027.67|2036.43|2028.73|2035.26|2027.56|35
1652875650000|2022-05-18 12:07:30|2035.43|2027.73|2034.85|2027.15|2035.52|2027.82|2034.85|2027.15|32
1652875660000|2022-05-18 12:07:40|2035.2|2027.5|2034.23|2026.53|2035.2|2027.5|2034.18|2026.48|37
1652875670000|2022-05-18 12:07:50|2034.37|2026.67|2034.48|2026.78|2034.54|2026.84|2034.15|2026.45|32
1652875680000|2022-05-18 12:08:00|2034.4|2026.7|2034.44|2026.74|2034.64|2026.94|2034.17|2026.47|35
1652875690000|2022-05-18 12:08:10|2034.41|2026.71|2034.33|2026.63|2034.43|2026.73|2034.15|2026.45|29
1652875700000|2022-05-18 12:08:20|2034.28|2026.58|2034.1|2026.4|2034.39|2026.69|2034.01|2026.31|27
1652875710000|2022-05-18 12:08:30|2034.03|2026.33|2033.85|2026.15|2034.03|2026.33|2033.7|2026|25
1652875720000|2022-05-18 12:08:40|2033.84|2026.14|2033.15|2025.45|2033.84|2026.14|2033.1|2025.4|31
1652875730000|2022-05-18 12:08:50|2033.17|2025.47|2032.39|2024.69|2033.2|2025.5|2032.28|2024.58|30
1652875740000|2022-05-18 12:09:00|2032.24|2024.54|2032.12|2024.42|2032.36|2024.66|2031.96|2024.26|32
1652875750000|2022-05-18 12:09:10|2032.06|2024.36|2032.4|2024.7|2032.76|2025.06|2032.06|2024.36|25
1652875760000|2022-05-18 12:09:20|2032.42|2024.72|2032.48|2024.78|2032.52|2024.82|2032.41|2024.71|23
1652875770000|2022-05-18 12:09:30|2032.5|2024.8|2032.56|2024.86|2032.56|2024.86|2032.44|2024.74|19
1652875780000|2022-05-18 12:09:40|2032.55|2024.85|2032.48|2024.78|2032.62|2024.92|2032.46|2024.76|21
1652875790000|2022-05-18 12:09:50|2032.46|2024.76|2031.97|2024.27|2032.6|2024.9|2031.97|2024.27|25
1652875800000|2022-05-18 12:10:00|2031.86|2024.16|2032.15|2024.45|2032.22|2024.52|2031.34|2023.64|21
1652875810000|2022-05-18 12:10:10|2032.08|2024.38|2031.57|2023.87|2032.08|2024.38|2031.49|2023.79|29
1652875820000|2022-05-18 12:10:20|2031.51|2023.81|2030.25|2022.55|2031.51|2023.81|2030.25|2022.55|33
1652875830000|2022-05-18 12:10:30|2030.48|2022.78|2029.76|2022.06|2030.5|2022.8|2029.76|2022.06|30
1652875840000|2022-05-18 12:10:40|2030.14|2022.44|2030.05|2022.35|2030.38|2022.68|2029.76|2022.06|26
1652875850000|2022-05-18 12:10:50|2030.02|2022.32|2028.75|2021.05|2030.38|2022.68|2028.75|2021.05|32
1652875860000|2022-05-18 12:11:00|2028.91|2021.21|2027.25|2019.55|2028.95|2021.25|2027.24|2019.54|36
1652875870000|2022-05-18 12:11:10|2027.22|2019.52|2026.34|2018.64|2027.77|2020.07|2025.8|2018.1|32
1652875880000|2022-05-18 12:11:20|2026.37|2018.67|2026.77|2019.07|2027.23|2019.53|2026.17|2018.47|34
1652875890000|2022-05-18 12:11:30|2026.78|2019.08|2027.14|2019.44|2027.24|2019.54|2026.33|2018.63|40
1652875900000|2022-05-18 12:11:40|2027.08|2019.38|2026.73|2019.03|2027.12|2019.42|2026.29|2018.59|36
1652875910000|2022-05-18 12:11:50|2026.65|2018.95|2026.05|2018.35|2026.69|2018.99|2025.75|2018.05|32
1652875920000|2022-05-18 12:12:00|2026.06|2018.36|2026.11|2018.41|2026.37|2018.67|2025.78|2018.08|34
1652875930000|2022-05-18 12:12:10|2026.13|2018.43|2026.45|2018.75|2027.21|2019.51|2026.09|2018.39|37
1652875940000|2022-05-18 12:12:20|2026.48|2018.78|2025.63|2017.93|2026.63|2018.93|2025.61|2017.91|30
1652875950000|2022-05-18 12:12:30|2025.67|2017.97|2025.64|2017.94|2025.83|2018.13|2025.53|2017.83|32
1652875960000|2022-05-18 12:12:40|2025.65|2017.95|2025.66|2017.96|2025.88|2018.18|2025.35|2017.65|30
1652875970000|2022-05-18 12:12:50|2025.67|2017.97|2026.17|2018.47|2026.36|2018.66|2025.58|2017.88|29
1652875980000|2022-05-18 12:13:00|2026.16|2018.46|2025.68|2017.98|2026.25|2018.55|2025.67|2017.97|38
1652875990000|2022-05-18 12:13:10|2025.67|2017.97|2025.95|2018.25|2026.22|2018.52|2025.65|2017.95|32
1652876000000|2022-05-18 12:13:20|2025.91|2018.21|2026.12|2018.42|2026.41|2018.71|2025.86|2018.16|36
1652876010000|2022-05-18 12:13:30|2026.13|2018.43|2025.74|2018.04|2026.17|2018.47|2025.66|2017.96|29
1652876020000|2022-05-18 12:13:40|2025.88|2018.18|2025.99|2018.29|2026.13|2018.43|2025.71|2018.01|32
1652876030000|2022-05-18 12:13:50|2026.14|2018.44|2025.91|2018.21|2026.36|2018.66|2025.74|2018.04|34
1652876040000|2022-05-18 12:14:00|2026.04|2018.34|2026.2|2018.5|2026.2|2018.5|2025.81|2018.11|32
1652876050000|2022-05-18 12:14:10|2026.1|2018.4|2025.76|2018.06|2026.1|2018.4|2025.74|2018.04|28
1652876060000|2022-05-18 12:14:20|2025.74|2018.04|2024.89|2017.19|2025.85|2018.15|2024.87|2017.17|31
1652876070000|2022-05-18 12:14:30|2024.85|2017.15|2023.04|2015.34|2024.85|2017.15|2023.04|2015.34|32
1652876080000|2022-05-18 12:14:40|2023.08|2015.38|2023.47|2015.77|2023.47|2015.77|2022.91|2015.21|37
1652876090000|2022-05-18 12:14:50|2023.35|2015.65|2022.83|2015.13|2023.63|2015.93|2022.69|2014.99|34
1652876100000|2022-05-18 12:15:00|2022.78|2015.08|2023.49|2015.79|2023.57|2015.87|2021.92|2014.22|39
1652876110000|2022-05-18 12:15:10|2023.52|2015.82|2024.74|2017.04|2024.83|2017.13|2023.52|2015.82|38
1652876120000|2022-05-18 12:15:20|2024.78|2017.08|2025.66|2017.96|2025.67|2017.97|2024.63|2016.93|37
1652876130000|2022-05-18 12:15:30|2025.56|2017.86|2027.32|2019.62|2027.33|2019.63|2025.45|2017.75|36
1652876140000|2022-05-18 12:15:40|2027.39|2019.69|2026.55|2018.85|2027.49|2019.79|2026.55|2018.85|36
1652876150000|2022-05-18 12:15:50|2026.52|2018.82|2025.86|2018.16|2026.52|2018.82|2025.62|2017.92|33
1652876160000|2022-05-18 12:16:00|2025.8|2018.1|2027.25|2019.55|2027.57|2019.87|2025.61|2017.91|36
1652876170000|2022-05-18 12:16:10|2027.3|2019.6|2026.7|2019|2027.3|2019.6|2026.24|2018.54|32
1652876180000|2022-05-18 12:16:20|2026.67|2018.97|2026.29|2018.59|2026.84|2019.14|2026.17|2018.47|32
1652876190000|2022-05-18 12:16:30|2026.22|2018.52|2026.99|2019.29|2027.51|2019.81|2026.22|2018.52|39
1652876200000|2022-05-18 12:16:40|2026.89|2019.19|2027.54|2019.84|2027.54|2019.84|2026.78|2019.08|35
1652876210000|2022-05-18 12:16:50|2027.55|2019.85|2027.4|2019.7|2027.66|2019.96|2027.4|2019.7|27
1652876220000|2022-05-18 12:17:00|2027.82|2020.12|2030.39|2022.69|2030.5|2022.8|2027.73|2020.03|30
1652876230000|2022-05-18 12:17:10|2030.59|2022.89|2030.4|2022.7|2030.75|2023.05|2029.82|2022.12|33
1652876240000|2022-05-18 12:17:20|2030.43|2022.73|2031.75|2024.05|2031.75|2024.05|2030.26|2022.56|37
1652876250000|2022-05-18 12:17:30|2031.69|2023.99|2031.2|2023.5|2032.05|2024.35|2031.11|2023.41|38
1652876260000|2022-05-18 12:17:40|2031.19|2023.49|2030.94|2023.24|2031.19|2023.49|2030.63|2022.93|35
1652876270000|2022-05-18 12:17:50|2030.95|2023.25|2030.65|2022.95|2031.64|2023.94|2030.65|2022.95|33
1652876280000|2022-05-18 12:18:00|2030.76|2023.06|2030.21|2022.51|2030.76|2023.06|2030.02|2022.32|37
1652876290000|2022-05-18 12:18:10|2030.31|2022.61|2031.14|2023.44|2031.26|2023.56|2029.93|2022.23|39
1652876300000|2022-05-18 12:18:20|2031.16|2023.46|2031.59|2023.89|2031.74|2024.04|2031.16|2023.46|37
1652876310000|2022-05-18 12:18:30|2031.64|2023.94|2031.67|2023.97|2032.29|2024.59|2031.49|2023.79|38
1652876320000|2022-05-18 12:18:40|2031.6|2023.9|2031.07|2023.37|2031.83|2024.13|2030.99|2023.29|36
1652876330000|2022-05-18 12:18:50|2031.1|2023.4|2031|2023.3|2031.37|2023.67|2030.81|2023.11|36
1652876340000|2022-05-18 12:19:00|2031.02|2023.32|2031.13|2023.43|2031.54|2023.84|2031.02|2023.32|35
1652876350000|2022-05-18 12:19:10|2031.17|2023.47|2031.36|2023.66|2031.5|2023.8|2031.04|2023.34|34
1652876360000|2022-05-18 12:19:20|2031.47|2023.77|2030.55|2022.85|2031.49|2023.79|2030.35|2022.65|36
1652876370000|2022-05-18 12:19:30|2030.59|2022.89|2030.57|2022.87|2030.92|2023.22|2030.51|2022.81|34
1652876380000|2022-05-18 12:19:40|2030.59|2022.89|2031.4|2023.7|2031.41|2023.71|2030.56|2022.86|34
1652876390000|2022-05-18 12:19:50|2031.41|2023.71|2030.71|2023.01|2031.42|2023.72|2030.66|2022.96|38
1652876400000|2022-05-18 12:20:00|2030.77|2023.07|2030.59|2022.89|2030.78|2023.08|2030.52|2022.82|37
1652876410000|2022-05-18 12:20:10|2030.6|2022.9|2031.17|2023.47|2031.3|2023.6|2030.58|2022.88|37
1652876420000|2022-05-18 12:20:20|2031.2|2023.5|2031.16|2023.46|2031.25|2023.55|2031.1|2023.4|33
1652876430000|2022-05-18 12:20:30|2031.14|2023.44|2031.14|2023.44|2031.38|2023.68|2031.08|2023.38|33
1652876440000|2022-05-18 12:20:40|2031.17|2023.47|2031.28|2023.58|2031.41|2023.71|2031.08|2023.38|21
1652876450000|2022-05-18 12:20:50|2031.31|2023.61|2030.99|2023.29|2031.49|2023.79|2030.91|2023.21|27
1652876460000|2022-05-18 12:21:00|2031.02|2023.32|2032.36|2024.66|2033|2025.3|2030.97|2023.27|29
1652876470000|2022-05-18 12:21:10|2032.54|2024.84|2032.2|2024.5|2032.6|2024.9|2031.89|2024.19|31
1652876480000|2022-05-18 12:21:20|2032.9|2025.2|2034.12|2026.42|2034.26|2026.56|2032.43|2024.73|31
1652876490000|2022-05-18 12:21:30|2034.23|2026.53|2033.7|2026|2034.31|2026.61|2033.64|2025.94|23
1652876500000|2022-05-18 12:21:40|2033.58|2025.88|2034.25|2026.55|2034.47|2026.77|2032.67|2024.97|38
1652876510000|2022-05-18 12:21:50|2034.34|2026.64|2034.06|2026.36|2034.34|2026.64|2033.89|2026.19|34
1652876520000|2022-05-18 12:22:00|2034.05|2026.35|2034.28|2026.58|2034.46|2026.76|2034.05|2026.35|34
1652876530000|2022-05-18 12:22:10|2034.26|2026.56|2034.62|2026.92|2034.62|2026.92|2034.25|2026.55|39
1652876540000|2022-05-18 12:22:20|2034.63|2026.93|2033.12|2025.42|2034.63|2026.93|2032.89|2025.19|35
1652876550000|2022-05-18 12:22:30|2033.11|2025.41|2032.65|2024.95|2033.25|2025.55|2032.29|2024.59|37
1652876560000|2022-05-18 12:22:40|2032.71|2025.01|2034.21|2026.51|2034.21|2026.51|2032.71|2025.01|31
1652876570000|2022-05-18 12:22:50|2034.26|2026.56|2034.25|2026.55|2034.71|2027.01|2034.23|2026.53|28
1652876580000|2022-05-18 12:23:00|2034.24|2026.54|2034.2|2026.5|2034.54|2026.84|2034.03|2026.33|34
1652876590000|2022-05-18 12:23:10|2034.1|2026.4|2034.33|2026.63|2034.39|2026.69|2034.03|2026.33|32
1652876600000|2022-05-18 12:23:20|2034.37|2026.67|2034.39|2026.69|2034.44|2026.74|2033.98|2026.28|33
1652876610000|2022-05-18 12:23:30|2034.37|2026.67|2034.52|2026.82|2034.89|2027.19|2034.27|2026.57|33
1652876620000|2022-05-18 12:23:40|2034.58|2026.88|2034.34|2026.64|2034.79|2027.09|2034.23|2026.53|35
1652876630000|2022-05-18 12:23:50|2034.3|2026.6|2033.5|2025.8|2034.3|2026.6|2033.46|2025.76|32
1652876640000|2022-05-18 12:24:00|2033.49|2025.79|2033.57|2025.87|2033.78|2026.08|2033.24|2025.54|31
1652876650000|2022-05-18 12:24:10|2033.56|2025.86|2034.6|2026.9|2034.6|2026.9|2033.56|2025.86|36
1652876660000|2022-05-18 12:24:20|2034.57|2026.87|2033.73|2026.03|2034.61|2026.91|2033.41|2025.71|35
1652876670000|2022-05-18 12:24:30|2033.49|2025.79|2033.76|2026.06|2033.86|2026.16|2033.42|2025.72|32
1652876680000|2022-05-18 12:24:40|2033.66|2025.96|2033.97|2026.27|2034.09|2026.39|2033.61|2025.91|24
1652876690000|2022-05-18 12:24:50|2034.02|2026.32|2034.17|2026.47|2034.21|2026.51|2033.97|2026.27|28
1652876700000|2022-05-18 12:25:00|2034.32|2026.62|2034.99|2027.29|2034.99|2027.29|2034.27|2026.57|33
1652876710000|2022-05-18 12:25:10|2035.01|2027.31|2034.95|2027.25|2035.05|2027.35|2034.88|2027.18|28
1652876720000|2022-05-18 12:25:20|2034.99|2027.29|2035.09|2027.39|2035.09|2027.39|2034.64|2026.94|23
1652876730000|2022-05-18 12:25:30|2035.01|2027.31|2035.2|2027.5|2035.41|2027.71|2034.95|2027.25|29
1652876740000|2022-05-18 12:25:40|2035.27|2027.57|2035.22|2027.52|2035.27|2027.57|2034.81|2027.11|30
1652876750000|2022-05-18 12:25:50|2035.23|2027.53|2036.05|2028.35|2036.05|2028.35|2035.04|2027.34|29
1652876760000|2022-05-18 12:26:00|2036.07|2028.37|2036.46|2028.76|2036.46|2028.76|2036.02|2028.32|25
1652876770000|2022-05-18 12:26:10|2036.33|2028.63|2035.55|2027.85|2036.53|2028.83|2035.55|2027.85|23
1652876780000|2022-05-18 12:26:20|2035.95|2028.25|2036.36|2028.66|2036.38|2028.68|2035.73|2028.03|20
1652876790000|2022-05-18 12:26:30|2036.38|2028.68|2036.71|2029.01|2036.94|2029.24|2036.38|2028.68|19
1652876800000|2022-05-18 12:26:40|2036.43|2028.73|2036.21|2028.51|2036.43|2028.73|2035.99|2028.29|31
1652876810000|2022-05-18 12:26:50|2036.18|2028.48|2035.72|2028.02|2036.18|2028.48|2035.72|2028.02|32
1652876820000|2022-05-18 12:27:00|2035.69|2027.99|2035.73|2028.03|2035.89|2028.19|2035.45|2027.75|30
1652876830000|2022-05-18 12:27:10|2035.77|2028.07|2035.44|2027.74|2035.84|2028.14|2035.37|2027.67|28
1652876840000|2022-05-18 12:27:20|2035.27|2027.57|2035.08|2027.38|2035.27|2027.57|2034.32|2026.62|34
1652876850000|2022-05-18 12:27:30|2035.18|2027.48|2035.67|2027.97|2035.92|2028.22|2035.18|2027.48|21
1652876860000|2022-05-18 12:27:40|2035.63|2027.93|2036.12|2028.42|2036.12|2028.42|2035.25|2027.55|34
1652876870000|2022-05-18 12:27:50|2036.14|2028.44|2036.19|2028.49|2036.44|2028.74|2036.14|2028.44|28
1652876880000|2022-05-18 12:28:00|2036.18|2028.48|2036.24|2028.54|2036.43|2028.73|2035.92|2028.22|34
1652876890000|2022-05-18 12:28:10|2036.27|2028.57|2036.32|2028.62|2036.55|2028.85|2036.17|2028.47|32
1652876900000|2022-05-18 12:28:20|2036.33|2028.63|2035.99|2028.29|2036.48|2028.78|2035.99|2028.29|31
1652876910000|2022-05-18 12:28:30|2036|2028.3|2035.01|2027.31|2036|2028.3|2034.88|2027.18|29
1652876920000|2022-05-18 12:28:40|2035|2027.3|2034.82|2027.12|2035|2027.3|2034.68|2026.98|29
1652876930000|2022-05-18 12:28:50|2034.8|2027.1|2035.36|2027.66|2035.36|2027.66|2034.28|2026.58|37
1652876940000|2022-05-18 12:29:00|2035.35|2027.65|2034.29|2026.59|2035.58|2027.88|2034.11|2026.41|34
1652876950000|2022-05-18 12:29:10|2034.27|2026.57|2035.22|2027.52|2035.28|2027.58|2034.27|2026.57|32
1652876960000|2022-05-18 12:29:20|2035.25|2027.55|2034.65|2026.95|2035.34|2027.64|2034.62|2026.92|33
1652876970000|2022-05-18 12:29:30|2034.63|2026.93|2034.66|2026.96|2034.83|2027.13|2034.54|2026.84|37
1652876980000|2022-05-18 12:29:40|2034.67|2026.97|2034.6|2026.9|2034.93|2027.23|2034.54|2026.84|36
1652876990000|2022-05-18 12:29:50|2034.52|2026.82|2035.25|2027.55|2035.26|2027.56|2034.52|2026.82|37
1652877000000|2022-05-18 12:30:00|2035.23|2027.53|2035.31|2027.61|2035.31|2027.61|2034.99|2027.29|30
1652877010000|2022-05-18 12:30:10|2035.22|2027.52|2035.33|2027.63|2035.45|2027.75|2035.02|2027.32|32
1652877020000|2022-05-18 12:30:20|2035.21|2027.51|2035.3|2027.6|2035.46|2027.76|2035.13|2027.43|35
1652877030000|2022-05-18 12:30:30|2035.26|2027.56|2034.39|2026.69|2035.34|2027.64|2034.26|2026.56|34
1652877040000|2022-05-18 12:30:40|2034.14|2026.44|2033.23|2025.53|2034.21|2026.51|2033.12|2025.42|35
1652877050000|2022-05-18 12:30:50|2033.39|2025.69|2033.38|2025.68|2033.72|2026.02|2033.12|2025.42|36
1652877060000|2022-05-18 12:31:00|2033.55|2025.85|2032.25|2024.55|2033.55|2025.85|2032.24|2024.54|35
1652877070000|2022-05-18 12:31:10|2032.26|2024.56|2031.1|2023.4|2032.4|2024.7|2031.1|2023.4|36
1652877080000|2022-05-18 12:31:20|2031.19|2023.49|2030.76|2023.06|2031.26|2023.56|2030.43|2022.73|34
1652877090000|2022-05-18 12:31:30|2030.73|2023.03|2031.69|2023.99|2031.69|2023.99|2030.62|2022.92|32
1652877100000|2022-05-18 12:31:40|2031.66|2023.96|2031.55|2023.85|2031.73|2024.03|2031.24|2023.54|32
1652877110000|2022-05-18 12:31:50|2031.48|2023.78|2031.71|2024.01|2031.77|2024.07|2031.07|2023.37|36
1652877120000|2022-05-18 12:32:00|2031.57|2023.87|2031.53|2023.83|2031.64|2023.94|2030.82|2023.12|34
1652877130000|2022-05-18 12:32:10|2031.55|2023.85|2030.95|2023.25|2031.59|2023.89|2030.94|2023.24|33
1652877140000|2022-05-18 12:32:20|2030.89|2023.19|2031.14|2023.44|2031.24|2023.54|2030.89|2023.19|32
1652877150000|2022-05-18 12:32:30|2031.1|2023.4|2030.7|2023|2031.36|2023.66|2030.7|2023|32
1652877160000|2022-05-18 12:32:40|2030.71|2023.01|2030.73|2023.03|2031.16|2023.46|2030.69|2022.99|33
1652877170000|2022-05-18 12:32:50|2030.74|2023.04|2032.82|2025.12|2032.82|2025.12|2030.69|2022.99|32
1652877180000|2022-05-18 12:33:00|2032.86|2025.16|2033.06|2025.36|2033.41|2025.71|2032.33|2024.63|38
1652877190000|2022-05-18 12:33:10|2033.07|2025.37|2033.66|2025.96|2033.66|2025.96|2032.9|2025.2|31
1652877200000|2022-05-18 12:33:20|2033.74|2026.04|2034.94|2027.24|2035.04|2027.34|2033.67|2025.97|31
1652877210000|2022-05-18 12:33:30|2034.92|2027.22|2034.52|2026.82|2034.98|2027.28|2034.52|2026.82|34
1652877220000|2022-05-18 12:33:40|2034.03|2026.33|2034.91|2027.21|2034.97|2027.27|2034.03|2026.33|33
1652877230000|2022-05-18 12:33:50|2035.04|2027.34|2034.53|2026.83|2035.21|2027.51|2034.1|2026.4|34
1652877240000|2022-05-18 12:34:00|2034.58|2026.88|2034.77|2027.07|2034.94|2027.24|2034.57|2026.87|31
1652877250000|2022-05-18 12:34:10|2034.79|2027.09|2034.44|2026.74|2034.79|2027.09|2034.17|2026.47|33
1652877260000|2022-05-18 12:34:20|2034.47|2026.77|2034.8|2027.1|2034.85|2027.15|2034.06|2026.36|34
1652877270000|2022-05-18 12:34:30|2034.82|2027.12|2034.71|2027.01|2034.96|2027.26|2034.41|2026.71|28
1652877280000|2022-05-18 12:34:40|2034.65|2026.95|2035.37|2027.67|2035.42|2027.72|2034.59|2026.89|30
1652877290000|2022-05-18 12:34:50|2035.44|2027.74|2035.45|2027.75|2035.46|2027.76|2035.37|2027.67|13
1652877300000|2022-05-18 12:35:00|2035.37|2027.67|2034.96|2027.26|2035.37|2027.67|2034.66|2026.96|30
1652877310000|2022-05-18 12:35:10|2034.95|2027.25|2034.8|2027.1|2035.07|2027.37|2034.7|2027|20
1652877320000|2022-05-18 12:35:20|2034.77|2027.07|2034.5|2026.8|2034.77|2027.07|2034.16|2026.46|34
1652877330000|2022-05-18 12:35:30|2034.51|2026.81|2033.91|2026.21|2034.69|2026.99|2033.91|2026.21|33
1652877340000|2022-05-18 12:35:40|2034.13|2026.43|2033.44|2025.74|2034.13|2026.43|2033.44|2025.74|32
1652877350000|2022-05-18 12:35:50|2033.5|2025.8|2031.88|2024.18|2033.59|2025.89|2031.8|2024.1|32
1652877360000|2022-05-18 12:36:00|2031.81|2024.11|2031.47|2023.77|2031.96|2024.26|2031.31|2023.61|35
1652877370000|2022-05-18 12:36:10|2031.49|2023.79|2031.76|2024.06|2031.87|2024.17|2031.35|2023.65|28
1652877380000|2022-05-18 12:36:20|2031.82|2024.12|2031.66|2023.96|2031.82|2024.12|2031.63|2023.93|26
1652877390000|2022-05-18 12:36:30|2031.65|2023.95|2030.82|2023.12|2031.78|2024.08|2030.78|2023.08|30
1652877400000|2022-05-18 12:36:40|2030.85|2023.15|2031.45|2023.75|2031.45|2023.75|2030.05|2022.35|37
1652877410000|2022-05-18 12:36:50|2031.35|2023.65|2031.26|2023.56|2031.44|2023.74|2030.78|2023.08|35
1652877420000|2022-05-18 12:37:00|2031.23|2023.53|2030.47|2022.77|2031.23|2023.53|2030.09|2022.39|34
1652877430000|2022-05-18 12:37:10|2030.48|2022.78|2029.38|2021.68|2030.48|2022.78|2029.34|2021.64|35
1652877440000|2022-05-18 12:37:20|2029.37|2021.67|2028.8|2021.1|2029.53|2021.83|2028.61|2020.91|36
1652877450000|2022-05-18 12:37:30|2028.68|2020.98|2028.3|2020.6|2029.1|2021.4|2028.28|2020.58|32
1652877460000|2022-05-18 12:37:40|2028.71|2021.01|2029.01|2021.31|2029.15|2021.45|2028.49|2020.79|31
1652877470000|2022-05-18 12:37:50|2029.04|2021.34|2028.71|2021.01|2029.04|2021.34|2028.57|2020.87|32
1652877480000|2022-05-18 12:38:00|2028.68|2020.98|2027.65|2019.95|2028.76|2021.06|2027.58|2019.88|28
1652877490000|2022-05-18 12:38:10|2027.62|2019.92|2027.83|2020.13|2028.03|2020.33|2027.18|2019.48|35
1652877500000|2022-05-18 12:38:20|2027.87|2020.17|2026.82|2019.12|2027.92|2020.22|2026.58|2018.88|34
1652877510000|2022-05-18 12:38:30|2026.85|2019.15|2027.49|2019.79|2027.56|2019.86|2026.85|2019.15|34
1652877520000|2022-05-18 12:38:40|2027.45|2019.75|2028.09|2020.39|2028.1|2020.4|2027.45|2019.75|36
1652877530000|2022-05-18 12:38:50|2028.12|2020.42|2028.08|2020.38|2028.15|2020.45|2027.9|2020.2|33
1652877540000|2022-05-18 12:39:00|2028.11|2020.41|2027.54|2019.84|2028.16|2020.46|2027.31|2019.61|34
1652877550000|2022-05-18 12:39:10|2027.24|2019.54|2027.29|2019.59|2027.43|2019.73|2027.24|2019.54|34
1652877560000|2022-05-18 12:39:20|2027.38|2019.68|2028.15|2020.45|2028.3|2020.6|2027.14|2019.44|36
1652877570000|2022-05-18 12:39:30|2028.14|2020.44|2028.2|2020.5|2028.34|2020.64|2027.96|2020.26|33
1652877580000|2022-05-18 12:39:40|2028.02|2020.32|2028.64|2020.94|2028.64|2020.94|2027.95|2020.25|22
1652877590000|2022-05-18 12:39:50|2028.94|2021.24|2029.53|2021.83|2029.64|2021.94|2028.93|2021.23|33
1652877600000|2022-05-18 12:40:00|2029.46|2021.76|2028.49|2020.79|2029.48|2021.78|2028.42|2020.72|29
1652877610000|2022-05-18 12:40:10|2028.46|2020.76|2027.77|2020.07|2028.51|2020.81|2027.77|2020.07|30
1652877620000|2022-05-18 12:40:20|2028.17|2020.47|2027.53|2019.83|2028.17|2020.47|2027.53|2019.83|29
1652877630000|2022-05-18 12:40:30|2027.48|2019.78|2027.39|2019.69|2027.53|2019.83|2027.24|2019.54|27
1652877640000|2022-05-18 12:40:40|2027.45|2019.75|2027.42|2019.72|2027.51|2019.81|2027.26|2019.56|31
1652877650000|2022-05-18 12:40:50|2027.37|2019.67|2027.46|2019.76|2027.58|2019.88|2027.33|2019.63|33
1652877660000|2022-05-18 12:41:00|2027.42|2019.72|2028.13|2020.43|2028.74|2021.04|2027.38|2019.68|36
1652877670000|2022-05-18 12:41:10|2028.1|2020.4|2028.17|2020.47|2028.19|2020.49|2027.8|2020.1|36
1652877680000|2022-05-18 12:41:20|2028.16|2020.46|2028.9|2021.2|2029.03|2021.33|2027.86|2020.16|35
1652877690000|2022-05-18 12:41:30|2029.03|2021.33|2028.05|2020.35|2029.03|2021.33|2027.82|2020.12|35
1652877700000|2022-05-18 12:41:40|2027.96|2020.26|2027.49|2019.79|2027.96|2020.26|2027.49|2019.79|32
1652877710000|2022-05-18 12:41:50|2027.63|2019.93|2026.65|2018.95|2027.67|2019.97|2026.48|2018.78|33
1652877720000|2022-05-18 12:42:00|2026.84|2019.14|2026.26|2018.56|2026.84|2019.14|2026.07|2018.37|32
1652877730000|2022-05-18 12:42:10|2026.28|2018.58|2025.8|2018.1|2026.94|2019.24|2025.73|2018.03|30
1652877740000|2022-05-18 12:42:20|2025.83|2018.13|2026.23|2018.53|2026.23|2018.53|2025.62|2017.92|35
1652877750000|2022-05-18 12:42:30|2026.09|2018.39|2025.96|2018.26|2026.14|2018.44|2025.65|2017.95|33
1652877760000|2022-05-18 12:42:40|2025.98|2018.28|2025.84|2018.14|2026.22|2018.52|2025.64|2017.94|30
1652877770000|2022-05-18 12:42:50|2025.64|2017.94|2025.81|2018.11|2026.04|2018.34|2025.38|2017.68|37
1652877780000|2022-05-18 12:43:00|2025.87|2018.17|2026.22|2018.52|2026.57|2018.87|2025.85|2018.15|34
1652877790000|2022-05-18 12:43:10|2026.54|2018.84|2026.91|2019.21|2026.95|2019.25|2026.47|2018.77|33
1652877800000|2022-05-18 12:43:20|2026.95|2019.25|2026.24|2018.54|2027.04|2019.34|2026.24|2018.54|31
1652877810000|2022-05-18 12:43:30|2026.26|2018.56|2026.26|2018.56|2026.37|2018.67|2026.18|2018.48|20
1652877820000|2022-05-18 12:43:40|2026.37|2018.67|2026.1|2018.4|2026.37|2018.67|2025.62|2017.92|36
1652877830000|2022-05-18 12:43:50|2026.04|2018.34|2026.99|2019.29|2027.12|2019.42|2026.04|2018.34|33
1652877840000|2022-05-18 12:44:00|2027|2019.3|2027.86|2020.16|2027.86|2020.16|2026.79|2019.09|33
1652877850000|2022-05-18 12:44:10|2027.81|2020.11|2027.75|2020.05|2028.04|2020.34|2027.55|2019.85|30
1652877860000|2022-05-18 12:44:20|2027.79|2020.09|2028.08|2020.38|2028.57|2020.87|2027.74|2020.04|34
1652877870000|2022-05-18 12:44:30|2028.1|2020.4|2028.38|2020.68|2028.47|2020.77|2028.04|2020.34|36
1652877880000|2022-05-18 12:44:40|2028.37|2020.67|2028.49|2020.79|2028.61|2020.91|2028.12|2020.42|32
1652877890000|2022-05-18 12:44:50|2028.33|2020.63|2027.07|2019.37|2028.36|2020.66|2027.05|2019.35|38
1652877900000|2022-05-18 12:45:00|2027.11|2019.41|2027.17|2019.47|2027.24|2019.54|2026.79|2019.09|36
1652877910000|2022-05-18 12:45:10|2027.12|2019.42|2027.09|2019.39|2027.18|2019.48|2026.94|2019.24|27
1652877920000|2022-05-18 12:45:20|2027.23|2019.53|2027.29|2019.59|2027.29|2019.59|2026.35|2018.65|34
1652877930000|2022-05-18 12:45:30|2027.19|2019.49|2029.22|2021.52|2029.32|2021.62|2027.16|2019.46|37
1652877940000|2022-05-18 12:45:40|2029.63|2021.93|2030.9|2023.2|2031.13|2023.43|2029.62|2021.92|32
1652877950000|2022-05-18 12:45:50|2030.88|2023.18|2029.11|2021.41|2030.88|2023.18|2029.1|2021.4|37
1652877960000|2022-05-18 12:46:00|2028.95|2021.25|2026.75|2019.05|2029.09|2021.39|2026.75|2019.05|35
1652877970000|2022-05-18 12:46:10|2026.78|2019.08|2026.61|2018.91|2027.08|2019.38|2026.57|2018.87|37
1652877980000|2022-05-18 12:46:20|2026.55|2018.85|2025.79|2018.09|2026.68|2018.98|2025.65|2017.95|38
1652877990000|2022-05-18 12:46:30|2025.5|2017.8|2025.55|2017.85|2025.84|2018.14|2025.37|2017.67|36
1652878000000|2022-05-18 12:46:40|2025.54|2017.84|2025.6|2017.9|2025.79|2018.09|2025.35|2017.65|36
1652878010000|2022-05-18 12:46:50|2025.63|2017.93|2025.24|2017.54|2025.75|2018.05|2025.21|2017.51|37
1652878020000|2022-05-18 12:47:00|2025.28|2017.58|2025.25|2017.55|2025.54|2017.84|2025.15|2017.45|33
1652878030000|2022-05-18 12:47:10|2025.32|2017.62|2024.4|2016.7|2025.32|2017.62|2024.32|2016.62|31
1652878040000|2022-05-18 12:47:20|2024.39|2016.69|2024.37|2016.67|2024.48|2016.78|2024.19|2016.49|34
1652878050000|2022-05-18 12:47:30|2024.33|2016.63|2024.47|2016.77|2024.61|2016.91|2024.19|2016.49|35
1652878060000|2022-05-18 12:47:40|2024.38|2016.68|2024.41|2016.71|2024.48|2016.78|2024.04|2016.34|34
1652878070000|2022-05-18 12:47:50|2024.39|2016.69|2024.78|2017.08|2024.79|2017.09|2024.2|2016.5|33
1652878080000|2022-05-18 12:48:00|2024.76|2017.06|2023.35|2015.65|2024.76|2017.06|2023.29|2015.59|34
1652878090000|2022-05-18 12:48:10|2023.38|2015.68|2021.63|2013.93|2023.51|2015.81|2021.43|2013.73|32
1652878100000|2022-05-18 12:48:20|2021.33|2013.63|2020.75|2013.05|2021.63|2013.93|2020.54|2012.84|31
1652878110000|2022-05-18 12:48:30|2020.47|2012.77|2018.34|2010.64|2020.53|2012.83|2018.08|2010.38|36
1652878120000|2022-05-18 12:48:40|2018.28|2010.58|2017.38|2009.68|2018.38|2010.68|2017.37|2009.67|34
1652878130000|2022-05-18 12:48:50|2017.32|2009.62|2013.13|2005.43|2018.13|2010.43|2012.93|2005.23|39
1652878140000|2022-05-18 12:49:00|2013.11|2005.41|2013.65|2005.95|2013.78|2006.08|2012.74|2005.04|38
1652878150000|2022-05-18 12:49:10|2013.78|2006.08|2013.58|2005.88|2014.18|2006.48|2012.7|2005|37
1652878160000|2022-05-18 12:49:20|2013.29|2005.59|2013.73|2006.03|2014.28|2006.58|2013.29|2005.59|38
1652878170000|2022-05-18 12:49:30|2013.59|2005.89|2014.44|2006.74|2014.44|2006.74|2013.41|2005.71|38
1652878180000|2022-05-18 12:49:40|2014.68|2006.98|2014.39|2006.69|2015.85|2008.15|2014.27|2006.57|38
1652878190000|2022-05-18 12:49:50|2014.72|2007.02|2015.15|2007.45|2015.34|2007.64|2014.25|2006.55|37
1652878200000|2022-05-18 12:50:00|2015.25|2007.55|2016.04|2008.34|2016.83|2009.13|2015.11|2007.41|35
1652878210000|2022-05-18 12:50:10|2016|2008.3|2016.13|2008.43|2016.22|2008.52|2015.76|2008.06|33
1652878220000|2022-05-18 12:50:20|2016.1|2008.4|2015.38|2007.68|2016.13|2008.43|2015.24|2007.54|34
1652878230000|2022-05-18 12:50:30|2015.36|2007.66|2016.21|2008.51|2016.26|2008.56|2015.35|2007.65|34
1652878240000|2022-05-18 12:50:40|2016.13|2008.43|2015.28|2007.58|2016.31|2008.61|2015.19|2007.49|37
1652878250000|2022-05-18 12:50:50|2015.12|2007.42|2014.4|2006.7|2015.26|2007.56|2014.08|2006.38|32
1652878260000|2022-05-18 12:51:00|2014.08|2006.38|2010.59|2002.89|2014.42|2006.72|2010.59|2002.89|36
1652878270000|2022-05-18 12:51:10|2010.24|2002.54|2008.68|2000.98|2010.24|2002.54|2008.68|2000.98|39
1652878280000|2022-05-18 12:51:20|2008.69|2000.99|2005.25|1997.55|2008.98|2001.28|2005.25|1997.55|38
1652878290000|2022-05-18 12:51:30|2005.14|1997.44|2007.35|1999.65|2007.35|1999.65|2004.6|1996.9|40
1652878300000|2022-05-18 12:51:40|2007.43|1999.73|2007.94|2000.24|2008.48|2000.78|2007.43|1999.73|38
1652878310000|2022-05-18 12:51:50|2007.99|2000.29|2007.73|2000.03|2007.99|2000.29|2006.5|1998.8|36
1652878320000|2022-05-18 12:52:00|2007.74|2000.04|2007.83|2000.13|2009.01|2001.31|2007.68|1999.98|36
1652878330000|2022-05-18 12:52:10|2007.84|2000.14|2006.93|1999.23|2007.95|2000.25|2006.87|1999.17|38
1652878340000|2022-05-18 12:52:20|2007.15|1999.45|2006.97|1999.27|2007.15|1999.45|2006.6|1998.9|38
1652878350000|2022-05-18 12:52:30|2007.05|1999.35|2006.87|1999.17|2007.15|1999.45|2005.95|1998.25|35
1652878360000|2022-05-18 12:52:40|2006.83|1999.13|2007.19|1999.49|2007.24|1999.54|2006.81|1999.11|35
1652878370000|2022-05-18 12:52:50|2007.13|1999.43|2007.39|1999.69|2007.52|1999.82|2007.03|1999.33|37
1652878380000|2022-05-18 12:53:00|2007.4|1999.7|2008.13|2000.43|2008.13|2000.43|2007.17|1999.47|38
1652878390000|2022-05-18 12:53:10|2008.04|2000.34|2007.57|1999.87|2008.72|2001.02|2007.57|1999.87|33
1652878400000|2022-05-18 12:53:20|2007.65|1999.95|2007.73|2000.03|2007.84|2000.14|2007.29|1999.59|35
1652878410000|2022-05-18 12:53:30|2007.68|1999.98|2006.09|1998.39|2007.68|1999.98|2005.43|1997.73|35
1652878420000|2022-05-18 12:53:40|2006.13|1998.43|2005.87|1998.17|2006.28|1998.58|2005.19|1997.49|36
1652878430000|2022-05-18 12:53:50|2005.67|1997.97|2005.14|1997.44|2005.71|1998.01|2004.92|1997.22|34
1652878440000|2022-05-18 12:54:00|2005.24|1997.54|2006.19|1998.49|2006.19|1998.49|2004.92|1997.22|27
1652878450000|2022-05-18 12:54:10|2006.25|1998.55|2005.67|1997.97|2006.49|1998.79|2005.61|1997.91|33
1652878460000|2022-05-18 12:54:20|2005.66|1997.96|2005.83|1998.13|2005.88|1998.18|2004.88|1997.18|37
1652878470000|2022-05-18 12:54:30|2006.02|1998.32|2005.14|1997.44|2006.02|1998.32|2004.98|1997.28|38
1652878480000|2022-05-18 12:54:40|2005.15|1997.45|2004.3|1996.6|2006.15|1998.45|2004.27|1996.57|30
1652878490000|2022-05-18 12:54:50|2004.43|1996.73|2004.48|1996.78|2005.07|1997.37|2004.43|1996.73|33
1652878500000|2022-05-18 12:55:00|2004.5|1996.8|2005.03|1997.33|2005.03|1997.33|2004.12|1996.42|32
1652878510000|2022-05-18 12:55:10|2005.07|1997.37|2004.3|1996.6|2005.15|1997.45|2004.15|1996.45|34
1652878520000|2022-05-18 12:55:20|2004.32|1996.62|2005.54|1997.84|2005.54|1997.84|2004.07|1996.37|34
1652878530000|2022-05-18 12:55:30|2005.63|1997.93|2006.3|1998.6|2006.48|1998.78|2005.21|1997.51|28
1652878540000|2022-05-18 12:55:40|2006.07|1998.37|2005.48|1997.78|2006.8|1999.1|2005.24|1997.54|37
1652878550000|2022-05-18 12:55:50|2005.71|1998.01|2004.92|1997.22|2005.71|1998.01|2004.89|1997.19|36
1652878560000|2022-05-18 12:56:00|2004.9|1997.2|2004.82|1997.12|2005.72|1998.02|2004.77|1997.07|36
1652878570000|2022-05-18 12:56:10|2004.79|1997.09|2003.55|1995.85|2004.84|1997.14|2003.53|1995.83|31
1652878580000|2022-05-18 12:56:20|2003.63|1995.93|2003.44|1995.74|2003.63|1995.93|2002.84|1995.14|37
1652878590000|2022-05-18 12:56:30|2003.58|1995.88|2004.84|1997.14|2004.84|1997.14|2003.51|1995.81|37
1652878600000|2022-05-18 12:56:40|2004.79|1997.09|2004.38|1996.68|2004.79|1997.09|2004.13|1996.43|28
1652878610000|2022-05-18 12:56:50|2004.31|1996.61|2004.36|1996.66|2004.58|1996.88|2003.48|1995.78|32
1652878620000|2022-05-18 12:57:00|2004.24|1996.54|2003.27|1995.57|2004.92|1997.22|2003.25|1995.55|33
1652878630000|2022-05-18 12:57:10|2003.28|1995.58|2002.44|1994.74|2003.28|1995.58|2002.09|1994.39|35
1652878640000|2022-05-18 12:57:20|2002.38|1994.68|2000.42|1992.72|2002.44|1994.74|1999.98|1992.28|38
1652878650000|2022-05-18 12:57:30|2000.41|1992.71|1997.75|1990.05|2000.41|1992.71|1997.24|1989.54|39
1652878660000|2022-05-18 12:57:40|1997.29|1989.59|1993.85|1986.15|1997.37|1989.67|1993.85|1986.15|40
1652878670000|2022-05-18 12:57:50|1993.8|1986.1|1996.24|1988.54|1996.56|1988.86|1993.73|1986.03|38
1652878680000|2022-05-18 12:58:00|1996.38|1988.68|1996.81|1989.11|1996.94|1989.24|1996.06|1988.36|38
1652878690000|2022-05-18 12:58:10|1996.71|1989.01|1998.34|1990.64|1998.34|1990.64|1996.3|1988.6|40
1652878700000|2022-05-18 12:58:20|1998.37|1990.67|1997.82|1990.12|1999.83|1992.13|1997.68|1989.98|36
1652878710000|2022-05-18 12:58:30|1997.86|1990.16|1999.36|1991.66|1999.41|1991.71|1997.86|1990.16|31
1652878720000|2022-05-18 12:58:40|1999.37|1991.67|1999.51|1991.81|1999.52|1991.82|1999.37|1991.67|19
1652878730000|2022-05-18 12:58:50|1999.48|1991.78|1999.55|1991.85|1999.61|1991.91|1999.24|1991.54|25
1652878740000|2022-05-18 12:59:00|1999.57|1991.87|1999.61|1991.91|2000.07|1992.37|1998.94|1991.24|34
1652878750000|2022-05-18 12:59:10|1999.72|1992.02|1998.71|1991.01|1999.79|1992.09|1998.44|1990.74|36
1652878760000|2022-05-18 12:59:20|1998.7|1991|1997.36|1989.66|1998.7|1991|1996.95|1989.25|35
1652878770000|2022-05-18 12:59:30|1997.47|1989.77|1997.92|1990.22|1998.36|1990.66|1997.39|1989.69|38
1652878780000|2022-05-18 12:59:40|1997.88|1990.18|1998.58|1990.88|1998.58|1990.88|1997.77|1990.07|36
1652878790000|2022-05-18 12:59:50|1998.71|1991.01|1999.41|1991.71|1999.65|1991.95|1998.42|1990.72|34
1652878800000|2022-05-18 13:00:00|1999.06|1991.36|1997.76|1990.06|1999.06|1991.36|1996.72|1989.02|37
1652878810000|2022-05-18 13:00:10|1997.99|1990.29|1998.03|1990.33|1999.75|1992.05|1997.99|1990.29|35
1652878820000|2022-05-18 13:00:20|1998.04|1990.34|1997.99|1990.29|1998.7|1991|1997.65|1989.95|38
1652878830000|2022-05-18 13:00:30|1997.87|1990.17|1997.39|1989.69|1998.35|1990.65|1996.54|1988.84|39
1652878840000|2022-05-18 13:00:40|1997.43|1989.73|1998.91|1991.21|1999.08|1991.38|1997.43|1989.73|35
1652878850000|2022-05-18 13:00:50|1999.02|1991.32|1999.85|1992.15|2000.15|1992.45|1998.27|1990.57|40
1652878860000|2022-05-18 13:01:00|2000.18|1992.48|2000.54|1992.84|2000.6|1992.9|1999.93|1992.23|38
1652878870000|2022-05-18 13:01:10|2000.57|1992.87|2000.79|1993.09|2001.84|1994.14|2000.32|1992.62|35
1652878880000|2022-05-18 13:01:20|2000.69|1992.99|2001.38|1993.68|2002.06|1994.36|2000.69|1992.99|36
1652878890000|2022-05-18 13:01:30|2001.36|1993.66|2002.99|1995.29|2002.99|1995.29|2001.36|1993.66|27
1652878900000|2022-05-18 13:01:40|2002.91|1995.21|2002.6|1994.9|2002.99|1995.29|2002.29|1994.59|27
1652878910000|2022-05-18 13:01:50|2002.45|1994.75|2002.54|1994.84|2002.66|1994.96|2002.01|1994.31|30
1652878920000|2022-05-18 13:02:00|2002.46|1994.76|2001.97|1994.27|2002.46|1994.76|2001.49|1993.79|35
1652878930000|2022-05-18 13:02:10|2001.91|1994.21|1999.99|1992.29|2002.22|1994.52|1999.93|1992.23|37
1652878940000|2022-05-18 13:02:20|2000.03|1992.33|2000.03|1992.33|2000.27|1992.57|1999.59|1991.89|35
1652878950000|2022-05-18 13:02:30|2000.07|1992.37|1999.03|1991.33|2000.07|1992.37|1999.03|1991.33|33
1652878960000|2022-05-18 13:02:40|1999.17|1991.47|2001|1993.3|2001.08|1993.38|1999.02|1991.32|31
1652878970000|2022-05-18 13:02:50|2001.27|1993.57|2001.96|1994.26|2002.06|1994.36|2001|1993.3|38
1652878980000|2022-05-18 13:03:00|2002.19|1994.49|2001.43|1993.73|2002.19|1994.49|2000.69|1992.99|39
1652878990000|2022-05-18 13:03:10|2001.53|1993.83|1999.87|1992.17|2001.53|1993.83|1999.82|1992.12|38
1652879000000|2022-05-18 13:03:20|1999.86|1992.16|2000.96|1993.26|2001.22|1993.52|1999.84|1992.14|39
1652879010000|2022-05-18 13:03:30|2001|1993.3|1999.74|1992.04|2001|1993.3|1999.69|1991.99|34
1652879020000|2022-05-18 13:03:40|1999.71|1992.01|1999.74|1992.04|2000.33|1992.63|1999.66|1991.96|39
1652879030000|2022-05-18 13:03:50|1999.69|1991.99|1999.9|1992.2|2000.42|1992.72|1999.69|1991.99|36
1652879040000|2022-05-18 13:04:00|1999.92|1992.22|1999.43|1991.73|1999.92|1992.22|1999.29|1991.59|36
1652879050000|2022-05-18 13:04:10|1999.33|1991.63|1998.86|1991.16|1999.49|1991.79|1998.68|1990.98|35
1652879060000|2022-05-18 13:04:20|1998.87|1991.17|1998.36|1990.66|1998.87|1991.17|1998.26|1990.56|37
1652879070000|2022-05-18 13:04:30|1998.31|1990.61|1996.13|1988.43|1998.31|1990.61|1996.13|1988.43|37
1652879080000|2022-05-18 13:04:40|1996.12|1988.42|1994.6|1986.9|1996.12|1988.42|1994.48|1986.78|39
1652879090000|2022-05-18 13:04:50|1994.57|1986.87|1996.79|1989.09|1996.82|1989.12|1994.57|1986.87|39
1652879100000|2022-05-18 13:05:00|1996.77|1989.07|1994.48|1986.78|1996.91|1989.21|1994.48|1986.78|37
1652879110000|2022-05-18 13:05:10|1994.47|1986.77|1994.17|1986.47|1994.47|1986.77|1993.81|1986.11|36
1652879120000|2022-05-18 13:05:20|1994.11|1986.41|1993.35|1985.65|1994.13|1986.43|1993|1985.3|39
1652879130000|2022-05-18 13:05:30|1993.18|1985.48|1995.58|1987.88|1996.3|1988.6|1992.83|1985.13|39
1652879140000|2022-05-18 13:05:40|1995.45|1987.75|1994.67|1986.97|1995.53|1987.83|1993.64|1985.94|37
1652879150000|2022-05-18 13:05:50|1994.97|1987.27|1996.39|1988.69|1996.8|1989.1|1994.97|1987.27|30
1652879160000|2022-05-18 13:06:00|1996.38|1988.68|1995.69|1987.99|1997.14|1989.44|1995.64|1987.94|35
1652879170000|2022-05-18 13:06:10|1995.79|1988.09|1996.42|1988.72|1996.42|1988.72|1995.7|1988|39
1652879180000|2022-05-18 13:06:20|1996.41|1988.71|1996.24|1988.54|1996.44|1988.74|1995.94|1988.24|37
1652879190000|2022-05-18 13:06:30|1996.48|1988.78|1997.74|1990.04|1997.74|1990.04|1996.1|1988.4|32
1652879200000|2022-05-18 13:06:40|1997.75|1990.05|1997.26|1989.56|1998.71|1991.01|1997.25|1989.55|34
1652879210000|2022-05-18 13:06:50|1997.3|1989.6|1997.62|1989.92|1997.63|1989.93|1997.24|1989.54|31
1652879220000|2022-05-18 13:07:00|1997.65|1989.95|1997.9|1990.2|1998.34|1990.64|1997.22|1989.52|38
1652879230000|2022-05-18 13:07:10|1997.93|1990.23|1998.83|1991.13|1999.09|1991.39|1997.93|1990.23|33
1652879240000|2022-05-18 13:07:20|1998.85|1991.15|2000.64|1992.94|2000.77|1993.07|1998.85|1991.15|34
1652879250000|2022-05-18 13:07:30|2000.85|1993.15|2000.64|1992.94|2000.87|1993.17|2000.64|1992.94|29
1652879260000|2022-05-18 13:07:40|2000.69|1992.99|1998.99|1991.29|2000.73|1993.03|1998.61|1990.91|32
1652879270000|2022-05-18 13:07:50|1999.11|1991.41|2000.13|1992.43|2000.24|1992.54|1999.11|1991.41|33
1652879280000|2022-05-18 13:08:00|2000|1992.3|1999.29|1991.59|2000.24|1992.54|1999.27|1991.57|37
1652879290000|2022-05-18 13:08:10|1999.4|1991.7|1997.52|1989.82|1999.4|1991.7|1997.52|1989.82|35
1652879300000|2022-05-18 13:08:20|1997.51|1989.81|1998.13|1990.43|1998.23|1990.53|1997.47|1989.77|35
1652879310000|2022-05-18 13:08:30|1998.2|1990.5|1997.25|1989.55|1998.22|1990.52|1997.1|1989.4|36
1652879320000|2022-05-18 13:08:40|1997.29|1989.59|1996.59|1988.89|1997.35|1989.65|1996.47|1988.77|35
1652879330000|2022-05-18 13:08:50|1996.36|1988.66|1995.11|1987.41|1996.69|1988.99|1995.11|1987.41|36
1652879340000|2022-05-18 13:09:00|1995.12|1987.42|1996.79|1989.09|1996.87|1989.17|1995.12|1987.42|39
1652879350000|2022-05-18 13:09:10|1996.64|1988.94|1996.77|1989.07|1997.09|1989.39|1996.6|1988.9|38
1652879360000|2022-05-18 13:09:20|1996.79|1989.09|1995.35|1987.65|1996.91|1989.21|1995.09|1987.39|38
1652879370000|2022-05-18 13:09:30|1995.2|1987.5|1995.89|1988.19|1995.99|1988.29|1995.12|1987.42|39
1652879380000|2022-05-18 13:09:40|1995.73|1988.03|1995.37|1987.67|1996.07|1988.37|1995.33|1987.63|37
1652879390000|2022-05-18 13:09:50|1995.39|1987.69|1995.91|1988.21|1996.07|1988.37|1995.15|1987.45|37
1652879400000|2022-05-18 13:10:00|1996.04|1988.34|1998.92|1991.22|1998.99|1991.29|1995.82|1988.12|40
1652879410000|2022-05-18 13:10:10|1998.91|1991.21|1997.17|1989.47|1998.91|1991.21|1995.8|1988.1|37
1652879420000|2022-05-18 13:10:20|1997.21|1989.51|1999.85|1992.15|1999.85|1992.15|1997.06|1989.36|40
1652879430000|2022-05-18 13:10:30|1999.72|1992.02|1998.95|1991.25|1999.96|1992.26|1998.95|1991.25|37
1652879440000|2022-05-18 13:10:40|1998.94|1991.24|1997.77|1990.07|1998.94|1991.24|1997.23|1989.53|37
1652879450000|2022-05-18 13:10:50|1997.75|1990.05|1997.56|1989.86|1999.02|1991.32|1997.41|1989.71|37
1652879460000|2022-05-18 13:11:00|1997.47|1989.77|1996.91|1989.21|1997.66|1989.96|1996.78|1989.08|37
1652879470000|2022-05-18 13:11:10|1996.92|1989.22|1997.58|1989.88|1997.59|1989.89|1996.87|1989.17|35
1652879480000|2022-05-18 13:11:20|1997.59|1989.89|1996.24|1988.54|1997.63|1989.93|1996.24|1988.54|33
1652879490000|2022-05-18 13:11:30|1996.31|1988.61|1997.15|1989.45|1997.18|1989.48|1995.91|1988.21|32
1652879500000|2022-05-18 13:11:40|1997.31|1989.61|1997.12|1989.42|1997.35|1989.65|1996.65|1988.95|31
1652879510000|2022-05-18 13:11:50|1997.05|1989.35|1997.1|1989.4|1997.45|1989.75|1997.05|1989.35|32
1652879520000|2022-05-18 13:12:00|1997.13|1989.43|1998.17|1990.47|1998.19|1990.49|1996.96|1989.26|33
1652879530000|2022-05-18 13:12:10|1998.07|1990.37|1998.14|1990.44|1998.41|1990.71|1997.69|1989.99|33
1652879540000|2022-05-18 13:12:20|1998.25|1990.55|1998.04|1990.34|1998.83|1991.13|1997.93|1990.23|35
1652879550000|2022-05-18 13:12:30|1998.03|1990.33|1997.66|1989.96|1998.08|1990.38|1997.34|1989.64|32
1652879560000|2022-05-18 13:12:40|1997.68|1989.98|1997.31|1989.61|1997.79|1990.09|1997.17|1989.47|32
1652879570000|2022-05-18 13:12:50|1997.47|1989.77|1998.03|1990.33|1998.41|1990.71|1997.3|1989.6|38
1652879580000|2022-05-18 13:13:00|1998.02|1990.32|1997.08|1989.38|1998.31|1990.61|1997.08|1989.38|38
1652879590000|2022-05-18 13:13:10|1997.07|1989.37|1997.11|1989.41|1997.17|1989.47|1996.98|1989.28|31
1652879600000|2022-05-18 13:13:20|1997.07|1989.37|1997.28|1989.58|1997.65|1989.95|1997.07|1989.37|39
1652879610000|2022-05-18 13:13:30|1997.39|1989.69|1998.16|1990.46|1998.19|1990.49|1997.25|1989.55|32
1652879620000|2022-05-18 13:13:40|1998.18|1990.48|1998.56|1990.86|1998.57|1990.87|1998.01|1990.31|36
1652879630000|2022-05-18 13:13:50|1998.65|1990.95|1998.59|1990.89|1998.98|1991.28|1998.41|1990.71|34
1652879640000|2022-05-18 13:14:00|1998.63|1990.93|1998|1990.3|1999|1991.3|1998|1990.3|34
1652879650000|2022-05-18 13:14:10|1998.21|1990.51|1998.77|1991.07|1998.97|1991.27|1998|1990.3|36
1652879660000|2022-05-18 13:14:20|1998.69|1990.99|2000.71|1993.01|2000.71|1993.01|1998.69|1990.99|30
1652879670000|2022-05-18 13:14:30|2000.77|1993.07|2001.79|1994.09|2001.81|1994.11|2000.77|1993.07|38
1652879680000|2022-05-18 13:14:40|2001.96|1994.26|2000.31|1992.61|2002.21|1994.51|2000.05|1992.35|39
1652879690000|2022-05-18 13:14:50|2000.14|1992.44|2001.62|1993.92|2002.75|1995.05|2000.14|1992.44|36
1652879700000|2022-05-18 13:15:00|2001.65|1993.95|2001.02|1993.32|2001.65|1993.95|2000.7|1993|36
1652879710000|2022-05-18 13:15:10|2001.16|1993.46|2002.43|1994.73|2002.74|1995.04|2000.99|1993.29|33
1652879720000|2022-05-18 13:15:20|2001.97|1994.27|2003.01|1995.31|2003.01|1995.31|2001.97|1994.27|35
1652879730000|2022-05-18 13:15:30|2003.09|1995.39|2004.59|1996.89|2004.85|1997.15|2003.09|1995.39|35
1652879740000|2022-05-18 13:15:40|2004.4|1996.7|2005.09|1997.39|2005.3|1997.6|2004.38|1996.68|23
1652879750000|2022-05-18 13:15:50|2005.13|1997.43|2005.76|1998.06|2006.37|1998.67|2005.09|1997.39|23
1652879760000|2022-05-18 13:16:00|2005.59|1997.89|2004.99|1997.29|2005.59|1997.89|2004.96|1997.26|25
1652879770000|2022-05-18 13:16:10|2005.06|1997.36|2003.75|1996.05|2005.06|1997.36|2003.69|1995.99|39
1652879780000|2022-05-18 13:16:20|2003.69|1995.99|2001.44|1993.74|2003.69|1995.99|2001.44|1993.74|37
1652879790000|2022-05-18 13:16:30|2001.6|1993.9|2001.26|1993.56|2001.6|1993.9|2001.06|1993.36|38
1652879800000|2022-05-18 13:16:40|2001.43|1993.73|2000.9|1993.2|2001.71|1994.01|2000.9|1993.2|39
1652879810000|2022-05-18 13:16:50|2000.95|1993.25|2000.46|1992.76|2001.31|1993.61|2000.3|1992.6|36
1652879820000|2022-05-18 13:17:00|1999.98|1992.28|2000.55|1992.85|2000.65|1992.95|1999.92|1992.22|38
1652879830000|2022-05-18 13:17:10|2000.5|1992.8|2000.67|1992.97|2000.95|1993.25|1999.71|1992.01|35
1652879840000|2022-05-18 13:17:20|2000.45|1992.75|1998.7|1991|2000.45|1992.75|1998.7|1991|36
1652879850000|2022-05-18 13:17:30|1998.6|1990.9|1998.31|1990.61|1998.69|1990.99|1997.95|1990.25|36
1652879860000|2022-05-18 13:17:40|1998.33|1990.63|1999.9|1992.2|2000.21|1992.51|1998.26|1990.56|35
1652879870000|2022-05-18 13:17:50|1999.86|1992.16|2000.32|1992.62|2000.56|1992.86|1999.47|1991.77|37
1652879880000|2022-05-18 13:18:00|2000.1|1992.4|1998.94|1991.24|2000.1|1992.4|1998.92|1991.22|30
1652879890000|2022-05-18 13:18:10|1998.88|1991.18|1999.78|1992.08|1999.78|1992.08|1998.56|1990.86|35
1652879900000|2022-05-18 13:18:20|1999.97|1992.27|2001.02|1993.32|2001.06|1993.36|1999.97|1992.27|35
1652879910000|2022-05-18 13:18:30|2001.08|1993.38|2001.29|1993.59|2001.47|1993.77|2000.86|1993.16|30
1652879920000|2022-05-18 13:18:40|2001.26|1993.56|2001.69|1993.99|2001.69|1993.99|2000.86|1993.16|32
1652879930000|2022-05-18 13:18:50|2001.67|1993.97|2002|1994.3|2002|1994.3|2000.86|1993.16|32
1652879940000|2022-05-18 13:19:00|2001.99|1994.29|2001.16|1993.46|2002.57|1994.87|2001.07|1993.37|32
1652879950000|2022-05-18 13:19:10|2001.25|1993.55|2001.39|1993.69|2002.26|1994.56|2001.24|1993.54|36
1652879960000|2022-05-18 13:19:20|2001.37|1993.67|2001.22|1993.52|2001.4|1993.7|2000.51|1992.81|37
1652879970000|2022-05-18 13:19:30|2001.23|1993.53|2001.74|1994.04|2002.07|1994.37|2001.14|1993.44|38
1652879980000|2022-05-18 13:19:40|2001.62|1993.92|2001.99|1994.29|2001.99|1994.29|2001.37|1993.67|36
1652879990000|2022-05-18 13:19:50|2002.18|1994.48|2001.73|1994.03|2002.49|1994.79|2001.73|1994.03|35
1652880000000|2022-05-18 13:20:00|2001.67|1993.97|2000.54|1992.84|2002.11|1994.41|2000.54|1992.84|36
1652880010000|2022-05-18 13:20:10|2000.55|1992.85|2000.69|1992.99|2000.82|1993.12|2000.51|1992.81|32
1652880020000|2022-05-18 13:20:20|2000.83|1993.13|2000.79|1993.09|2000.84|1993.14|2000.51|1992.81|31
1652880030000|2022-05-18 13:20:30|2000.73|1993.03|1999.01|1991.31|2000.75|1993.05|1999.01|1991.31|37
1652880040000|2022-05-18 13:20:40|1998.89|1991.19|1999.56|1991.86|1999.71|1992.01|1998.79|1991.09|39
1652880050000|2022-05-18 13:20:50|1999.6|1991.9|1999.45|1991.75|1999.6|1991.9|1999.38|1991.68|31
1652880060000|2022-05-18 13:21:00|1999.42|1991.72|1999.61|1991.91|1999.62|1991.92|1999.28|1991.58|28
1652880070000|2022-05-18 13:21:10|1999.54|1991.84|1999.37|1991.67|1999.76|1992.06|1999.2|1991.5|33
1652880080000|2022-05-18 13:21:20|1999.3|1991.6|1999.44|1991.74|1999.44|1991.74|1998.79|1991.09|31
1652880090000|2022-05-18 13:21:30|1999.47|1991.77|1998.12|1990.42|1999.56|1991.86|1998.06|1990.36|39
1652880100000|2022-05-18 13:21:40|1998.13|1990.43|1997.94|1990.24|1998.2|1990.5|1997.86|1990.16|32
1652880110000|2022-05-18 13:21:50|1997.97|1990.27|1999.19|1991.49|1999.69|1991.99|1997.94|1990.24|38
1652880120000|2022-05-18 13:22:00|1999.4|1991.7|1998.42|1990.72|1999.53|1991.83|1998.1|1990.4|35
1652880130000|2022-05-18 13:22:10|1998.37|1990.67|1998.02|1990.32|1998.46|1990.76|1997.69|1989.99|36
1652880140000|2022-05-18 13:22:20|1998.01|1990.31|1998.29|1990.59|1999.02|1991.32|1997.75|1990.05|35
1652880150000|2022-05-18 13:22:30|1998.18|1990.48|1998.36|1990.66|1998.65|1990.95|1997.87|1990.17|35
1652880160000|2022-05-18 13:22:40|1998.21|1990.51|1998.73|1991.03|1998.79|1991.09|1997.7|1990|36
1652880170000|2022-05-18 13:22:50|1998.86|1991.16|1998.71|1991.01|1998.93|1991.23|1998.67|1990.97|34
1652880180000|2022-05-18 13:23:00|1998.74|1991.04|1999.07|1991.37|1999.52|1991.82|1998.41|1990.71|37
1652880190000|2022-05-18 13:23:10|1999.26|1991.56|1998.47|1990.77|1999.44|1991.74|1998.4|1990.7|34
1652880200000|2022-05-18 13:23:20|1998.51|1990.81|1998.74|1991.04|1998.77|1991.07|1998.06|1990.36|32
1652880210000|2022-05-18 13:23:30|1998.71|1991.01|1998.05|1990.35|1998.81|1991.11|1997.88|1990.18|33
1652880220000|2022-05-18 13:23:40|1998.04|1990.34|1997.58|1989.88|1998.04|1990.34|1997.42|1989.72|37
1652880230000|2022-05-18 13:23:50|1997.46|1989.76|1995.56|1987.86|1997.59|1989.89|1995.53|1987.83|37
1652880240000|2022-05-18 13:24:00|1995.51|1987.81|1995.66|1987.96|1995.75|1988.05|1995.45|1987.75|36
1652880250000|2022-05-18 13:24:10|1995.57|1987.87|1994.78|1987.08|1995.69|1987.99|1994.62|1986.92|34
1652880260000|2022-05-18 13:24:20|1994.69|1986.99|1995.14|1987.44|1995.27|1987.57|1994.56|1986.86|35
1652880270000|2022-05-18 13:24:30|1995.19|1987.49|1995.43|1987.73|1995.55|1987.85|1994.82|1987.12|36
1652880280000|2022-05-18 13:24:40|1995.42|1987.72|1992.98|1985.28|1995.53|1987.83|1992.98|1985.28|37
1652880290000|2022-05-18 13:24:50|1993.01|1985.31|1993.06|1985.36|1993.77|1986.07|1992.95|1985.25|35
1652880300000|2022-05-18 13:25:00|1993.07|1985.37|1992.87|1985.17|1993.2|1985.5|1992.81|1985.11|35
1652880310000|2022-05-18 13:25:10|1992.92|1985.22|1992.71|1985.01|1992.95|1985.25|1992.25|1984.55|30
1652880320000|2022-05-18 13:25:20|1992.6|1984.9|1991.14|1983.44|1992.68|1984.98|1991.04|1983.34|35
1652880330000|2022-05-18 13:25:30|1991.28|1983.58|1993.21|1985.51|1993.21|1985.51|1991.11|1983.41|37
1652880340000|2022-05-18 13:25:40|1993.3|1985.6|1994.39|1986.69|1995.11|1987.41|1993.3|1985.6|37
1652880350000|2022-05-18 13:25:50|1994.42|1986.72|1995.2|1987.5|1995.39|1987.69|1994.28|1986.58|38
1652880360000|2022-05-18 13:26:00|1995.41|1987.71|1994.09|1986.39|1995.41|1987.71|1993.66|1985.96|33
1652880370000|2022-05-18 13:26:10|1994.1|1986.4|1994.36|1986.66|1995.25|1987.55|1994.02|1986.32|33
1652880380000|2022-05-18 13:26:20|1994.37|1986.67|1996.31|1988.61|1996.87|1989.17|1994.34|1986.64|36
1652880390000|2022-05-18 13:26:30|1996.21|1988.51|1995.81|1988.11|1996.95|1989.25|1995.79|1988.09|31
1652880400000|2022-05-18 13:26:40|1995.91|1988.21|1997.16|1989.46|1997.3|1989.6|1995.91|1988.21|32
1652880410000|2022-05-18 13:26:50|1997.17|1989.47|1994.78|1987.08|1997.17|1989.47|1994.63|1986.93|39
1652880420000|2022-05-18 13:27:00|1994.75|1987.05|1994.53|1986.83|1994.8|1987.1|1994.39|1986.69|32
1652880430000|2022-05-18 13:27:10|1994.54|1986.84|1992.76|1985.06|1994.54|1986.84|1992.76|1985.06|39
1652880440000|2022-05-18 13:27:20|1992.64|1984.94|1992.08|1984.38|1992.88|1985.18|1991.36|1983.66|37
1652880450000|2022-05-18 13:27:30|1991.87|1984.17|1990.22|1982.52|1992.16|1984.46|1990.22|1982.52|38
1652880460000|2022-05-18 13:27:40|1990.3|1982.6|1989.26|1981.56|1991.04|1983.34|1989.09|1981.39|39
1652880470000|2022-05-18 13:27:50|1989.01|1981.31|1988.85|1981.15|1989.55|1981.85|1988.59|1980.89|37
1652880480000|2022-05-18 13:28:00|1988.87|1981.17|1991.09|1983.39|1991.16|1983.46|1987.37|1979.67|38
1652880490000|2022-05-18 13:28:10|1991.28|1983.58|1991.44|1983.74|1992.42|1984.72|1990.61|1982.91|35
1652880500000|2022-05-18 13:28:20|1991.45|1983.75|1994.18|1986.48|1994.18|1986.48|1990.5|1982.8|36
1652880510000|2022-05-18 13:28:30|1994.19|1986.49|1994.98|1987.28|1995.88|1988.18|1994.19|1986.49|40
1652880520000|2022-05-18 13:28:40|1994.82|1987.12|1995.72|1988.02|1996.54|1988.84|1994.6|1986.9|38
1652880530000|2022-05-18 13:28:50|1995.73|1988.03|1995.35|1987.65|1996.48|1988.78|1994.55|1986.85|38
1652880540000|2022-05-18 13:29:00|1995.34|1987.64|1993.11|1985.41|1995.53|1987.83|1992.9|1985.2|38
1652880550000|2022-05-18 13:29:10|1993.01|1985.31|1996.04|1988.34|1996.04|1988.34|1993.01|1985.31|39
1652880560000|2022-05-18 13:29:20|1996.09|1988.39|1994.67|1986.97|1997.03|1989.33|1994.67|1986.97|35
1652880570000|2022-05-18 13:29:30|1994.54|1986.84|1992.17|1984.47|1994.54|1986.84|1992.03|1984.33|37
1652880580000|2022-05-18 13:29:40|1992.1|1984.4|1994.42|1986.72|1995.05|1987.35|1991.94|1984.24|39
1652880590000|2022-05-18 13:29:50|1994.54|1986.84|1995.44|1987.74|1995.77|1988.07|1993.89|1986.19|38
1652880600000|2022-05-18 13:30:00|1995.36|1987.66|1995.64|1987.94|1996.76|1989.06|1994.65|1986.95|39
1652880610000|2022-05-18 13:30:10|1995.59|1987.89|1992.53|1984.83|1995.7|1988|1992.17|1984.47|39
1652880620000|2022-05-18 13:30:20|1992.63|1984.93|1991.02|1983.32|1992.89|1985.19|1990.59|1982.89|37
1652880630000|2022-05-18 13:30:30|1990.9|1983.2|1988.47|1980.77|1991.2|1983.5|1988.47|1980.77|38
1652880640000|2022-05-18 13:30:40|1988.37|1980.67|1988.19|1980.49|1988.74|1981.04|1987.45|1979.75|38
1652880650000|2022-05-18 13:30:50|1988.32|1980.62|1990.44|1982.74|1990.44|1982.74|1988.32|1980.62|38
1652880660000|2022-05-18 13:31:00|1990.43|1982.73|1994.52|1986.82|1994.52|1986.82|1990.43|1982.73|38
1652880670000|2022-05-18 13:31:10|1994.45|1986.75|1993.16|1985.46|1995.66|1987.96|1993.06|1985.36|39
1652880680000|2022-05-18 13:31:20|1993.08|1985.38|1992.96|1985.26|1993.12|1985.42|1990.64|1982.94|40
1652880690000|2022-05-18 13:31:30|1993.04|1985.34|1990.32|1982.62|1993.04|1985.34|1990.12|1982.42|37
1652880700000|2022-05-18 13:31:40|1990.41|1982.71|1991.94|1984.24|1993.23|1985.53|1990.41|1982.71|38
1652880710000|2022-05-18 13:31:50|1991.81|1984.11|1992.06|1984.36|1992.19|1984.49|1990.46|1982.76|39
1652880720000|2022-05-18 13:32:00|1991.85|1984.15|1994.78|1987.08|1995.6|1987.9|1990.83|1983.13|40
1652880730000|2022-05-18 13:32:10|1994.77|1987.07|1994.47|1986.77|1995.83|1988.13|1994.34|1986.64|40
1652880740000|2022-05-18 13:32:20|1994.57|1986.87|1995.38|1987.68|1995.7|1988|1994.26|1986.56|39
1652880750000|2022-05-18 13:32:30|1995.41|1987.71|1995.09|1987.39|1997.48|1989.78|1995.09|1987.39|37
1652880760000|2022-05-18 13:32:40|1994.83|1987.13|1995.62|1987.92|1996.59|1988.89|1994.7|1987|39
1652880770000|2022-05-18 13:32:50|1995.73|1988.03|1997.03|1989.33|1997.03|1989.33|1995.6|1987.9|39
1652880780000|2022-05-18 13:33:00|1997.12|1989.42|1997.87|1990.17|1997.87|1990.17|1996.29|1988.59|40
1652880790000|2022-05-18 13:33:10|1998.37|1990.67|2001.15|1993.45|2001.15|1993.45|1998.37|1990.67|38
1652880800000|2022-05-18 13:33:20|2001.4|1993.7|2000.5|1992.8|2001.6|1993.9|1999.36|1991.66|38
1652880810000|2022-05-18 13:33:30|2000.43|1992.73|1999.1|1991.4|2000.54|1992.84|1999.04|1991.34|40
1652880820000|2022-05-18 13:33:40|1999.19|1991.49|1999.47|1991.77|1999.65|1991.95|1997.82|1990.12|39
1652880830000|2022-05-18 13:33:50|1999.37|1991.67|2000.93|1993.23|2001.57|1993.87|1999.3|1991.6|37
1652880840000|2022-05-18 13:34:00|2001.01|1993.31|1999.33|1991.63|2001.01|1993.31|1998.22|1990.52|38
1652880850000|2022-05-18 13:34:10|1999.31|1991.61|1998.49|1990.79|2000.57|1992.87|1998.49|1990.79|40
1652880860000|2022-05-18 13:34:20|1998.34|1990.64|1995.65|1987.95|1998.34|1990.64|1995.63|1987.93|39
1652880870000|2022-05-18 13:34:30|1995.45|1987.75|1996.9|1989.2|1997.58|1989.88|1995.22|1987.52|38
1652880880000|2022-05-18 13:34:40|1996.72|1989.02|1996.55|1988.85|1996.72|1989.02|1995.36|1987.66|40
1652880890000|2022-05-18 13:34:50|1996.68|1988.98|1997.82|1990.12|1998.13|1990.43|1995.51|1987.81|38
1652880900000|2022-05-18 13:35:00|1997.69|1989.99|1997.26|1989.56|1997.69|1989.99|1996.21|1988.51|38
1652880910000|2022-05-18 13:35:10|1997.02|1989.32|1994.2|1986.5|1997.02|1989.32|1994.03|1986.33|38
1652880920000|2022-05-18 13:35:20|1994.11|1986.41|1992.53|1984.83|1994.42|1986.72|1992.53|1984.83|36
1652880930000|2022-05-18 13:35:30|1992.56|1984.86|1992.59|1984.89|1992.94|1985.24|1992.52|1984.82|38
1652880940000|2022-05-18 13:35:40|1992.67|1984.97|1993.63|1985.93|1993.92|1986.22|1992.42|1984.72|36
1652880950000|2022-05-18 13:35:50|1993.65|1985.95|1999.18|1991.48|1999.19|1991.49|1993.65|1985.95|37
1652880960000|2022-05-18 13:36:00|1999.39|1991.69|2001.7|1994|2001.88|1994.18|1999.32|1991.62|40
1652880970000|2022-05-18 13:36:10|2001.65|1993.95|2001.82|1994.12|2002.22|1994.52|2000.73|1993.03|38
1652880980000|2022-05-18 13:36:20|2001.78|1994.08|2000.22|1992.52|2002.53|1994.83|2000.16|1992.46|38
1652880990000|2022-05-18 13:36:30|2000.44|1992.74|1999.84|1992.14|2000.45|1992.75|1999.26|1991.56|39
1652881000000|2022-05-18 13:36:40|2000.06|1992.36|1998.87|1991.17|2000.66|1992.96|1998.48|1990.78|36
1652881010000|2022-05-18 13:36:50|1998.96|1991.26|1999.44|1991.74|2000.33|1992.63|1998.96|1991.26|39
1652881020000|2022-05-18 13:37:00|1999.39|1991.69|2000.2|1992.5|2000.2|1992.5|1998.74|1991.04|38
1652881030000|2022-05-18 13:37:10|2000.11|1992.41|1999.15|1991.45|2000.75|1993.05|1999.15|1991.45|38
1652881040000|2022-05-18 13:37:20|1999.06|1991.36|2001.24|1993.54|2001.24|1993.54|1998.98|1991.28|38
1652881050000|2022-05-18 13:37:30|2000.99|1993.29|2001.95|1994.25|2002.13|1994.43|2000.98|1993.28|39
1652881060000|2022-05-18 13:37:40|2001.83|1994.13|2001.34|1993.64|2001.83|1994.13|2000.79|1993.09|38
1652881070000|2022-05-18 13:37:50|2001.18|1993.48|2001.45|1993.75|2001.5|1993.8|1999.28|1991.58|37
1652881080000|2022-05-18 13:38:00|2001.51|1993.81|2001.54|1993.84|2001.63|1993.93|2000.13|1992.43|39
1652881090000|2022-05-18 13:38:10|2001.55|1993.85|2001.34|1993.64|2002.33|1994.63|2000.8|1993.1|36
1652881100000|2022-05-18 13:38:20|2001.44|1993.74|2000.59|1992.89|2001.44|1993.74|2000.39|1992.69|40
1652881110000|2022-05-18 13:38:30|2000.58|1992.88|2000.72|1993.02|2001.26|1993.56|2000.44|1992.74|36
1652881120000|2022-05-18 13:38:40|2000.61|1992.91|1999.4|1991.7|2001.22|1993.52|1999.4|1991.7|38
1652881130000|2022-05-18 13:38:50|1999.41|1991.71|1999.22|1991.52|2000|1992.3|1998.74|1991.04|39
1652881140000|2022-05-18 13:39:00|1999.27|1991.57|1997.91|1990.21|1999.32|1991.62|1997.91|1990.21|37
1652881150000|2022-05-18 13:39:10|1997.88|1990.18|1996.22|1988.52|1997.91|1990.21|1995.96|1988.26|40
1652881160000|2022-05-18 13:39:20|1996.38|1988.68|1994.64|1986.94|1996.44|1988.74|1994.64|1986.94|39
1652881170000|2022-05-18 13:39:30|1994.52|1986.82|1994.01|1986.31|1994.52|1986.82|1993.52|1985.82|40
1652881180000|2022-05-18 13:39:40|1994.08|1986.38|1993.84|1986.14|1994.41|1986.71|1993.35|1985.65|39
1652881190000|2022-05-18 13:39:50|1993.77|1986.07|1994.4|1986.7|1996.13|1988.43|1993.64|1985.94|39
1652881200000|2022-05-18 13:40:00|1994.44|1986.74|1994.22|1986.52|1994.79|1987.09|1993.6|1985.9|39
1652881210000|2022-05-18 13:40:10|1994.26|1986.56|1991.88|1984.18|1994.26|1986.56|1991.82|1984.12|39
1652881220000|2022-05-18 13:40:20|1991.78|1984.08|1991.76|1984.06|1992.31|1984.61|1991.18|1983.48|39
1652881230000|2022-05-18 13:40:30|1991.58|1983.88|1991.42|1983.72|1992.67|1984.97|1991.42|1983.72|35
1652881240000|2022-05-18 13:40:40|1991.37|1983.67|1991.36|1983.66|1991.5|1983.8|1990.92|1983.22|38
1652881250000|2022-05-18 13:40:50|1991.31|1983.61|1989.55|1981.85|1991.32|1983.62|1989.26|1981.56|37
1652881260000|2022-05-18 13:41:00|1989.53|1981.83|1989.42|1981.72|1989.79|1982.09|1989.21|1981.51|39
1652881270000|2022-05-18 13:41:10|1989.62|1981.92|1988.94|1981.24|1989.88|1982.18|1988.83|1981.13|37
1652881280000|2022-05-18 13:41:20|1989.01|1981.31|1988.24|1980.54|1989.12|1981.42|1987.85|1980.15|39
1652881290000|2022-05-18 13:41:30|1988|1980.3|1987.58|1979.88|1989.27|1981.57|1987.58|1979.88|39
1652881300000|2022-05-18 13:41:40|1987.57|1979.87|1985.53|1977.83|1987.68|1979.98|1985.23|1977.53|39
1652881310000|2022-05-18 13:41:50|1985.58|1977.88|1985.66|1977.96|1986.68|1978.98|1985.3|1977.6|39
1652881320000|2022-05-18 13:42:00|1985.64|1977.94|1984.01|1976.31|1985.64|1977.94|1983.82|1976.12|37
1652881330000|2022-05-18 13:42:10|1984.1|1976.4|1983.53|1975.83|1984.1|1976.4|1983.53|1975.83|38
1652881340000|2022-05-18 13:42:20|1983.49|1975.79|1983.31|1975.61|1983.71|1976.01|1982.76|1975.06|39
1652881350000|2022-05-18 13:42:30|1983.18|1975.48|1983.88|1976.18|1983.88|1976.18|1982.7|1975|36
1652881360000|2022-05-18 13:42:40|1983.9|1976.2|1985.76|1978.06|1986.12|1978.42|1983.9|1976.2|38
1652881370000|2022-05-18 13:42:50|1985.71|1978.01|1987.64|1979.94|1987.68|1979.98|1985.58|1977.88|35
1652881380000|2022-05-18 13:43:00|1987.66|1979.96|1986.09|1978.39|1987.77|1980.07|1985.99|1978.29|40
1652881390000|2022-05-18 13:43:10|1985.89|1978.19|1985.44|1977.74|1986.09|1978.39|1984.53|1976.83|40
1652881400000|2022-05-18 13:43:20|1985.31|1977.61|1984.57|1976.87|1985.31|1977.61|1984.19|1976.49|37
1652881410000|2022-05-18 13:43:30|1984.56|1976.86|1988.75|1981.05|1988.75|1981.05|1984.5|1976.8|40
1652881420000|2022-05-18 13:43:40|1988.99|1981.29|1988.49|1980.79|1988.99|1981.29|1987.84|1980.14|35
1652881430000|2022-05-18 13:43:50|1988.58|1980.88|1990.15|1982.45|1990.15|1982.45|1988.57|1980.87|35
1652881440000|2022-05-18 13:44:00|1990.03|1982.33|1989.99|1982.29|1991.25|1983.55|1989.53|1981.83|40
1652881450000|2022-05-18 13:44:10|1989.78|1982.08|1988.16|1980.46|1989.79|1982.09|1988.11|1980.41|38
1652881460000|2022-05-18 13:44:20|1988.09|1980.39|1987.04|1979.34|1988.78|1981.08|1987.04|1979.34|38
1652881470000|2022-05-18 13:44:30|1986.9|1979.2|1988.73|1981.03|1988.73|1981.03|1986.62|1978.92|38
1652881480000|2022-05-18 13:44:40|1988.67|1980.97|1990.23|1982.53|1990.7|1983|1988.52|1980.82|36
1652881490000|2022-05-18 13:44:50|1989.92|1982.22|1988.05|1980.35|1989.92|1982.22|1987.16|1979.46|40
1652881500000|2022-05-18 13:45:00|1987.95|1980.25|1991.42|1983.72|1991.5|1983.8|1987.58|1979.88|39
1652881510000|2022-05-18 13:45:10|1991.13|1983.43|1991.77|1984.07|1992.36|1984.66|1990.97|1983.27|39
1652881520000|2022-05-18 13:45:20|1991.78|1984.08|1991.96|1984.26|1993.01|1985.31|1991.78|1984.08|33
1652881530000|2022-05-18 13:45:30|1991.93|1984.23|1992.67|1984.97|1992.77|1985.07|1991.42|1983.72|37
1652881540000|2022-05-18 13:45:40|1992.65|1984.95|1992.54|1984.84|1992.84|1985.14|1992.02|1984.32|37
1652881550000|2022-05-18 13:45:50|1992.47|1984.77|1993.07|1985.37|1993.21|1985.51|1991.92|1984.22|39
1652881560000|2022-05-18 13:46:00|1993.08|1985.38|1992.16|1984.46|1993.42|1985.72|1991.73|1984.03|38
1652881570000|2022-05-18 13:46:10|1992.1|1984.4|1990.44|1982.74|1992.1|1984.4|1990.44|1982.74|36
1652881580000|2022-05-18 13:46:20|1990.63|1982.93|1991.13|1983.43|1991.13|1983.43|1990.12|1982.42|39
1652881590000|2022-05-18 13:46:30|1991.16|1983.46|1991.85|1984.15|1992.46|1984.76|1991.05|1983.35|40
1652881600000|2022-05-18 13:46:40|1991.84|1984.14|1990.67|1982.97|1991.84|1984.14|1990.45|1982.75|39
1652881610000|2022-05-18 13:46:50|1990.74|1983.04|1989.7|1982|1990.8|1983.1|1989.54|1981.84|38
1652881620000|2022-05-18 13:47:00|1989.98|1982.28|1992.66|1984.96|1992.8|1985.1|1989.84|1982.14|36
1652881630000|2022-05-18 13:47:10|1993.09|1985.39|1989.79|1982.09|1993.09|1985.39|1989.79|1982.09|39
1652881640000|2022-05-18 13:47:20|1989.74|1982.04|1989.99|1982.29|1990.63|1982.93|1989.67|1981.97|39
1652881650000|2022-05-18 13:47:30|1989.79|1982.09|1991.22|1983.52|1991.91|1984.21|1989.79|1982.09|38
1652881660000|2022-05-18 13:47:40|1991.2|1983.5|1992.82|1985.12|1993.09|1985.39|1991.2|1983.5|38
1652881670000|2022-05-18 13:47:50|1992.74|1985.04|1993.46|1985.76|1993.52|1985.82|1992.74|1985.04|38
1652881680000|2022-05-18 13:48:00|1993.45|1985.75|1993.45|1985.75|1993.83|1986.13|1992.9|1985.2|37
1652881690000|2022-05-18 13:48:10|1993.39|1985.69|1991.34|1983.64|1993.51|1985.81|1991.34|1983.64|39
1652881700000|2022-05-18 13:48:20|1991.36|1983.66|1992.03|1984.33|1992.45|1984.75|1991.36|1983.66|36
1652881710000|2022-05-18 13:48:30|1992.06|1984.36|1990.77|1983.07|1992.51|1984.81|1990.75|1983.05|26
1652881720000|2022-05-18 13:48:40|1990.89|1983.19|1990.33|1982.63|1991.05|1983.35|1990.33|1982.63|36
1652881730000|2022-05-18 13:48:50|1990.32|1982.62|1991.54|1983.84|1991.78|1984.08|1990.32|1982.62|37
1652881740000|2022-05-18 13:49:00|1991.49|1983.79|1991.37|1983.67|1992.19|1984.49|1990.32|1982.62|38
1652881750000|2022-05-18 13:49:10|1991.15|1983.45|1990.93|1983.23|1991.15|1983.45|1990.33|1982.63|40
1652881760000|2022-05-18 13:49:20|1990.77|1983.07|1990.02|1982.32|1990.98|1983.28|1989.79|1982.09|39
1652881770000|2022-05-18 13:49:30|1990.06|1982.36|1988.83|1981.13|1990.06|1982.36|1988.62|1980.92|39
1652881780000|2022-05-18 13:49:40|1988.82|1981.12|1990|1982.3|1990.38|1982.68|1988.82|1981.12|37
1652881790000|2022-05-18 13:49:50|1990.14|1982.44|1992.25|1984.55|1992.31|1984.61|1990.14|1982.44|34
1652881800000|2022-05-18 13:50:00|1992.2|1984.5|1991.15|1983.45|1992.55|1984.85|1991.15|1983.45|39
1652881810000|2022-05-18 13:50:10|1990.95|1983.25|1989.08|1981.38|1991.44|1983.74|1988.79|1981.09|40
1652881820000|2022-05-18 13:50:20|1989.01|1981.31|1988.73|1981.03|1989.98|1982.28|1988.36|1980.66|37
1652881830000|2022-05-18 13:50:30|1988.81|1981.11|1988.37|1980.67|1989.69|1981.99|1988.32|1980.62|38
1652881840000|2022-05-18 13:50:40|1988.42|1980.72|1989.01|1981.31|1989.01|1981.31|1987.9|1980.2|37
1652881850000|2022-05-18 13:50:50|1988.91|1981.21|1988.53|1980.83|1989.05|1981.35|1988.05|1980.35|22
1652881860000|2022-05-18 13:51:00|1988.59|1980.89|1989.34|1981.64|1990.03|1982.33|1988.41|1980.71|35
1652881870000|2022-05-18 13:51:10|1989.35|1981.65|1991.11|1983.41|1991.13|1983.43|1989.35|1981.65|34
1652881880000|2022-05-18 13:51:20|1991.12|1983.42|1991.64|1983.94|1991.64|1983.94|1991.01|1983.31|33
1652881890000|2022-05-18 13:51:30|1991.19|1983.49|1991.82|1984.12|1991.97|1984.27|1991.01|1983.31|27
1652881900000|2022-05-18 13:51:40|1991.76|1984.06|1991.77|1984.07|1991.95|1984.25|1991.26|1983.56|33
1652881910000|2022-05-18 13:51:50|1991.8|1984.1|1991.89|1984.19|1992.88|1985.18|1991.61|1983.91|37
1652881920000|2022-05-18 13:52:00|1992.04|1984.34|1991.56|1983.86|1992.08|1984.38|1991.15|1983.45|39
1652881930000|2022-05-18 13:52:10|1991.74|1984.04|1992.55|1984.85|1992.73|1985.03|1991.62|1983.92|37
1652881940000|2022-05-18 13:52:20|1992.51|1984.81|1993.61|1985.91|1993.83|1986.13|1992.19|1984.49|37
1652881950000|2022-05-18 13:52:30|1993.6|1985.9|1993.96|1986.26|1994.25|1986.55|1993.56|1985.86|30
1652881960000|2022-05-18 13:52:40|1993.85|1986.15|1995.05|1987.35|1995.08|1987.38|1993.85|1986.15|32
1652881970000|2022-05-18 13:52:50|1995.02|1987.32|1995.38|1987.68|1995.64|1987.94|1995|1987.3|33
1652881980000|2022-05-18 13:53:00|1995.73|1988.03|1996.97|1989.27|1996.99|1989.29|1995.1|1987.4|33
1652881990000|2022-05-18 13:53:10|1997|1989.3|1998.06|1990.36|1998.43|1990.73|1997|1989.3|40
1652882000000|2022-05-18 13:53:20|1997.68|1989.98|1997.99|1990.29|1998.04|1990.34|1997.26|1989.56|38
1652882010000|2022-05-18 13:53:30|1997.96|1990.26|1996.12|1988.42|1998.1|1990.4|1996.12|1988.42|39
1652882020000|2022-05-18 13:53:40|1995.99|1988.29|1995.64|1987.94|1996.38|1988.68|1995.5|1987.8|38
1652882030000|2022-05-18 13:53:50|1995.58|1987.88|1996.88|1989.18|1997.43|1989.73|1995.56|1987.86|37
1652882040000|2022-05-18 13:54:00|1996.65|1988.95|1995.76|1988.06|1997.79|1990.09|1995.76|1988.06|36
1652882050000|2022-05-18 13:54:10|1995.58|1987.88|1995.42|1987.72|1996.35|1988.65|1995.19|1987.49|39
1652882060000|2022-05-18 13:54:20|1995.54|1987.84|1995.65|1987.95|1996.08|1988.38|1995.34|1987.64|38
1652882070000|2022-05-18 13:54:30|1995.57|1987.87|1995.46|1987.76|1995.88|1988.18|1995.02|1987.32|36
1652882080000|2022-05-18 13:54:40|1995.61|1987.91|1995.28|1987.58|1995.61|1987.91|1995.11|1987.41|37
1652882090000|2022-05-18 13:54:50|1995.16|1987.46|1993.99|1986.29|1995.4|1987.7|1993.99|1986.29|32
1652882100000|2022-05-18 13:55:00|1993.82|1986.12|1994.78|1987.08|1995.25|1987.55|1993.36|1985.66|37
1652882110000|2022-05-18 13:55:10|1995.09|1987.39|1994.37|1986.67|1995.09|1987.39|1993.61|1985.91|40
1652882120000|2022-05-18 13:55:20|1994.28|1986.58|1991.8|1984.1|1994.59|1986.89|1991.79|1984.09|36
1652882130000|2022-05-18 13:55:30|1992.26|1984.56|1993.09|1985.39|1993.4|1985.7|1991.46|1983.76|37
1652882140000|2022-05-18 13:55:40|1993.17|1985.47|1993.55|1985.85|1993.55|1985.85|1992.36|1984.66|34
1652882150000|2022-05-18 13:55:50|1993.38|1985.68|1993.89|1986.19|1994.2|1986.5|1993.22|1985.52|36
1652882160000|2022-05-18 13:56:00|1993.87|1986.17|1991.69|1983.99|1993.87|1986.17|1991.67|1983.97|39
1652882170000|2022-05-18 13:56:10|1991.78|1984.08|1990.84|1983.14|1991.84|1984.14|1990.84|1983.14|38
1652882180000|2022-05-18 13:56:20|1990.77|1983.07|1991.35|1983.65|1991.61|1983.91|1990.65|1982.95|38
1652882190000|2022-05-18 13:56:30|1991.46|1983.76|1990.88|1983.18|1992.02|1984.32|1990.85|1983.15|39
1652882200000|2022-05-18 13:56:40|1990.89|1983.19|1990.82|1983.12|1990.91|1983.21|1989.86|1982.16|33
1652882210000|2022-05-18 13:56:50|1990.92|1983.22|1990.27|1982.57|1991.46|1983.76|1990.07|1982.37|39
1652882220000|2022-05-18 13:57:00|1990.16|1982.46|1989.53|1981.83|1990.27|1982.57|1989.51|1981.81|35
1652882230000|2022-05-18 13:57:10|1989.62|1981.92|1989.1|1981.4|1989.62|1981.92|1988.87|1981.17|39
1652882240000|2022-05-18 13:57:20|1989.04|1981.34|1988.85|1981.15|1989.08|1981.38|1988.85|1981.15|32
1652882250000|2022-05-18 13:57:30|1989.11|1981.41|1989.87|1982.17|1990.15|1982.45|1989.11|1981.41|34
1652882260000|2022-05-18 13:57:40|1989.95|1982.25|1990.35|1982.65|1991.42|1983.72|1989.95|1982.25|36
1652882270000|2022-05-18 13:57:50|1990.34|1982.64|1989|1981.3|1990.34|1982.64|1988.86|1981.16|34
1652882280000|2022-05-18 13:58:00|1988.9|1981.2|1987.97|1980.27|1989.15|1981.45|1987.97|1980.27|36
1652882290000|2022-05-18 13:58:10|1987.79|1980.09|1988.76|1981.06|1988.89|1981.19|1987.71|1980.01|38
1652882300000|2022-05-18 13:58:20|1988.54|1980.84|1987.11|1979.41|1988.76|1981.06|1986.99|1979.29|38
1652882310000|2022-05-18 13:58:30|1987.09|1979.39|1987.11|1979.41|1987.52|1979.82|1986.62|1978.92|39
1652882320000|2022-05-18 13:58:40|1987.3|1979.6|1986.12|1978.42|1987.37|1979.67|1985.94|1978.24|36
1652882330000|2022-05-18 13:58:50|1986.07|1978.37|1988.38|1980.68|1988.52|1980.82|1985.72|1978.02|39
1652882340000|2022-05-18 13:59:00|1988.46|1980.76|1989.68|1981.98|1989.68|1981.98|1987.98|1980.28|38
1652882350000|2022-05-18 13:59:10|1989.81|1982.11|1989.87|1982.17|1990.51|1982.81|1989.63|1981.93|36
1652882360000|2022-05-18 13:59:20|1990|1982.3|1988.73|1981.03|1990.76|1983.06|1988.73|1981.03|36
1652882370000|2022-05-18 13:59:30|1988.76|1981.06|1988.19|1980.49|1988.98|1981.28|1987.59|1979.89|39
1652882380000|2022-05-18 13:59:40|1988.03|1980.33|1986.91|1979.21|1988.16|1980.46|1986.9|1979.2|37
1652882390000|2022-05-18 13:59:50|1986.94|1979.24|1987.61|1979.91|1987.67|1979.97|1986.64|1978.94|35
1652882400000|2022-05-18 14:00:00|1987.8|1980.1|1987.44|1979.74|1987.8|1980.1|1986.19|1978.49|38
1652882410000|2022-05-18 14:00:10|1987.35|1979.65|1986.89|1979.19|1987.66|1979.96|1986.44|1978.74|37
1652882420000|2022-05-18 14:00:20|1987.34|1979.64|1989.17|1981.47|1989.44|1981.74|1987.34|1979.64|35
1652882430000|2022-05-18 14:00:30|1989.36|1981.66|1989.17|1981.47|1989.81|1982.11|1989.17|1981.47|37
1652882440000|2022-05-18 14:00:40|1989.44|1981.74|1990.24|1982.54|1990.45|1982.75|1989.17|1981.47|29
1652882450000|2022-05-18 14:00:50|1990.23|1982.53|1990.5|1982.8|1990.82|1983.12|1990.04|1982.34|32
1652882460000|2022-05-18 14:01:00|1990.15|1982.45|1989.44|1981.74|1990.44|1982.74|1989.34|1981.64|36
1652882470000|2022-05-18 14:01:10|1989.29|1981.59|1990.1|1982.4|1990.14|1982.44|1989.14|1981.44|37
1652882480000|2022-05-18 14:01:20|1990|1982.3|1990.98|1983.28|1990.98|1983.28|1989.06|1981.36|39
1652882490000|2022-05-18 14:01:30|1990.9|1983.2|1991.87|1984.17|1992.2|1984.5|1990.9|1983.2|37
1652882500000|2022-05-18 14:01:40|1991.9|1984.2|1991.79|1984.09|1992.53|1984.83|1991.41|1983.71|35
1652882510000|2022-05-18 14:01:50|1991.65|1983.95|1990.81|1983.11|1991.71|1984.01|1989.82|1982.12|39
1652882520000|2022-05-18 14:02:00|1990.84|1983.14|1989.16|1981.46|1990.84|1983.14|1989.16|1981.46|38
1652882530000|2022-05-18 14:02:10|1989.19|1981.49|1989.25|1981.55|1989.35|1981.65|1988.74|1981.04|38
1652882540000|2022-05-18 14:02:20|1989.24|1981.54|1988.28|1980.58|1989.26|1981.56|1988.13|1980.43|37
1652882550000|2022-05-18 14:02:30|1988.32|1980.62|1987.83|1980.13|1988.41|1980.71|1987.75|1980.05|39
1652882560000|2022-05-18 14:02:40|1988.2|1980.5|1989.45|1981.75|1989.52|1981.82|1988.2|1980.5|38
1652882570000|2022-05-18 14:02:50|1989.4|1981.7|1989.59|1981.89|1990.32|1982.62|1989.14|1981.44|35
1652882580000|2022-05-18 14:03:00|1989.64|1981.94|1990.57|1982.87|1990.8|1983.1|1989.52|1981.82|35
1652882590000|2022-05-18 14:03:10|1990.56|1982.86|1992.11|1984.41|1992.16|1984.46|1990.29|1982.59|35
1652882600000|2022-05-18 14:03:20|1992.01|1984.31|1990.88|1983.18|1992.92|1985.22|1990.88|1983.18|38
1652882610000|2022-05-18 14:03:30|1991.14|1983.44|1993.41|1985.71|1993.8|1986.1|1991.14|1983.44|39
1652882620000|2022-05-18 14:03:40|1993.42|1985.72|1994.22|1986.52|1994.22|1986.52|1993.18|1985.48|34
1652882630000|2022-05-18 14:03:50|1994.34|1986.64|1994.07|1986.37|1994.34|1986.64|1993.58|1985.88|35
1652882640000|2022-05-18 14:04:00|1994.13|1986.43|1993.18|1985.48|1994.43|1986.73|1992.96|1985.26|35
1652882650000|2022-05-18 14:04:10|1993.35|1985.65|1993.48|1985.78|1994.13|1986.43|1993.35|1985.65|37
1652882660000|2022-05-18 14:04:20|1993.47|1985.77|1993.19|1985.49|1994.63|1986.93|1993.15|1985.45|38
1652882670000|2022-05-18 14:04:30|1993.23|1985.53|1993.34|1985.64|1993.4|1985.7|1993|1985.3|36
1652882680000|2022-05-18 14:04:40|1993.35|1985.65|1992|1984.3|1993.39|1985.69|1992|1984.3|36
1652882690000|2022-05-18 14:04:50|1991.95|1984.25|1991.85|1984.15|1992.44|1984.74|1991.58|1983.88|37
1652882700000|2022-05-18 14:05:00|1991.77|1984.07|1992.84|1985.14|1992.84|1985.14|1991.15|1983.45|39
1652882710000|2022-05-18 14:05:10|1992.83|1985.13|1994.27|1986.57|1994.53|1986.83|1992.83|1985.13|36
1652882720000|2022-05-18 14:05:20|1994.34|1986.64|1994.31|1986.61|1994.81|1987.11|1993.89|1986.19|39
1652882730000|2022-05-18 14:05:30|1994.32|1986.62|1994.21|1986.51|1994.81|1987.11|1994.04|1986.34|36
1652882740000|2022-05-18 14:05:40|1994.22|1986.52|1993.7|1986|1994.47|1986.77|1992.71|1985.01|35
1652882750000|2022-05-18 14:05:50|1993.68|1985.98|1994.99|1987.29|1995.04|1987.34|1993.65|1985.95|37
1652882760000|2022-05-18 14:06:00|1995.01|1987.31|1995.54|1987.84|1995.63|1987.93|1995.01|1987.31|34
1652882770000|2022-05-18 14:06:10|1995.69|1987.99|1995.18|1987.48|1995.8|1988.1|1994.19|1986.49|35
1652882780000|2022-05-18 14:06:20|1995.19|1987.49|1994.84|1987.14|1995.25|1987.55|1994.49|1986.79|34
1652882790000|2022-05-18 14:06:30|1994.88|1987.18|1994.49|1986.79|1995.26|1987.56|1994.39|1986.69|36
1652882800000|2022-05-18 14:06:40|1994.14|1986.44|1995.02|1987.32|1995.26|1987.56|1993.46|1985.76|37
1652882810000|2022-05-18 14:06:50|1995.03|1987.33|1995.92|1988.22|1995.92|1988.22|1994.62|1986.92|26
1652882820000|2022-05-18 14:07:00|1996|1988.3|1995.53|1987.83|1996|1988.3|1995.48|1987.78|32
1652882830000|2022-05-18 14:07:10|1995.68|1987.98|1995.7|1988|1995.7|1988|1994.37|1986.67|35
1652882840000|2022-05-18 14:07:20|1995.66|1987.96|1995.43|1987.73|1996.08|1988.38|1994.94|1987.24|25
1652882850000|2022-05-18 14:07:30|1995.46|1987.76|1995.02|1987.32|1995.93|1988.23|1994.96|1987.26|25
1652882860000|2022-05-18 14:07:40|1994.98|1987.28|1994.73|1987.03|1995.05|1987.35|1994.21|1986.51|35
1652882870000|2022-05-18 14:07:50|1994.74|1987.04|1995.22|1987.52|1995.42|1987.72|1994.34|1986.64|34
1652882880000|2022-05-18 14:08:00|1995.2|1987.5|1994.43|1986.73|1995.28|1987.58|1994.29|1986.59|33
1652882890000|2022-05-18 14:08:10|1994.25|1986.55|1993.03|1985.33|1994.52|1986.82|1993.03|1985.33|34
1652882900000|2022-05-18 14:08:20|1993.01|1985.31|1995.42|1987.72|1995.55|1987.85|1992.96|1985.26|35
1652882910000|2022-05-18 14:08:30|1995.63|1987.93|1995.51|1987.81|1996.26|1988.56|1995.42|1987.72|35
1652882920000|2022-05-18 14:08:40|1995.41|1987.71|1995.01|1987.31|1995.41|1987.71|1994.5|1986.8|37
1652882930000|2022-05-18 14:08:50|1995.18|1987.48|1994.72|1987.02|1995.29|1987.59|1994.05|1986.35|37
1652882940000|2022-05-18 14:09:00|1994.85|1987.15|1993.65|1985.95|1994.85|1987.15|1993.33|1985.63|36
1652882950000|2022-05-18 14:09:10|1993.67|1985.97|1993.94|1986.24|1994.24|1986.54|1993.33|1985.63|40
1652882960000|2022-05-18 14:09:20|1993.96|1986.26|1994.54|1986.84|1994.54|1986.84|1993.28|1985.58|34
1652882970000|2022-05-18 14:09:30|1994.65|1986.95|1992.57|1984.87|1994.65|1986.95|1992.49|1984.79|38
1652882980000|2022-05-18 14:09:40|1992.53|1984.83|1991.99|1984.29|1992.84|1985.14|1991.99|1984.29|33
1652882990000|2022-05-18 14:09:50|1991.89|1984.19|1991.13|1983.43|1991.89|1984.19|1991.13|1983.43|36
1652883000000|2022-05-18 14:10:00|1991.28|1983.58|1990.65|1982.95|1991.28|1983.58|1990.44|1982.74|38
1652883010000|2022-05-18 14:10:10|1990.74|1983.04|1993.5|1985.8|1993.67|1985.97|1990.7|1983|36
1652883020000|2022-05-18 14:10:20|1993.52|1985.82|1994.41|1986.71|1995.19|1987.49|1993.38|1985.68|37
1652883030000|2022-05-18 14:10:30|1994.57|1986.87|1992.43|1984.73|1994.83|1987.13|1992.41|1984.71|37
1652883040000|2022-05-18 14:10:40|1992.68|1984.98|1991.95|1984.25|1993.02|1985.32|1991.71|1984.01|39
1652883050000|2022-05-18 14:10:50|1991.9|1984.2|1991.88|1984.18|1991.9|1984.2|1990.75|1983.05|37
1652883060000|2022-05-18 14:11:00|1991.87|1984.17|1990.75|1983.05|1991.87|1984.17|1990.75|1983.05|39
1652883070000|2022-05-18 14:11:10|1990.93|1983.23|1990.68|1982.98|1991.41|1983.71|1990.62|1982.92|38
1652883080000|2022-05-18 14:11:20|1990.7|1983|1989.72|1982.02|1990.88|1983.18|1989.65|1981.95|38
1652883090000|2022-05-18 14:11:30|1989.76|1982.06|1988.87|1981.17|1989.83|1982.13|1988.86|1981.16|33
1652883100000|2022-05-18 14:11:40|1988.86|1981.16|1988.77|1981.07|1989.23|1981.53|1988.07|1980.37|36
1652883110000|2022-05-18 14:11:50|1988.78|1981.08|1989.5|1981.8|1989.83|1982.13|1988.44|1980.74|36
1652883120000|2022-05-18 14:12:00|1989.58|1981.88|1989.21|1981.51|1991.1|1983.4|1989.21|1981.51|38
1652883130000|2022-05-18 14:12:10|1989.19|1981.49|1990.01|1982.31|1990.52|1982.82|1988.86|1981.16|35
1652883140000|2022-05-18 14:12:20|1989.92|1982.22|1988.67|1980.97|1989.92|1982.22|1988.57|1980.87|36
1652883150000|2022-05-18 14:12:30|1988.63|1980.93|1988.3|1980.6|1988.75|1981.05|1987.3|1979.6|39
1652883160000|2022-05-18 14:12:40|1988.37|1980.67|1990.57|1982.87|1990.69|1982.99|1988.18|1980.48|39
1652883170000|2022-05-18 14:12:50|1990.59|1982.89|1988.21|1980.51|1990.59|1982.89|1988.21|1980.51|37
1652883180000|2022-05-18 14:13:00|1988.19|1980.49|1988.8|1981.1|1988.8|1981.1|1987.69|1979.99|37
1652883190000|2022-05-18 14:13:10|1989.05|1981.35|1989.98|1982.28|1990.04|1982.34|1988.81|1981.11|38
1652883200000|2022-05-18 14:13:20|1989.84|1982.14|1990.01|1982.31|1990.24|1982.54|1989.43|1981.73|37
1652883210000|2022-05-18 14:13:30|1989.79|1982.09|1990.66|1982.96|1990.95|1983.25|1989.66|1981.96|37
1652883220000|2022-05-18 14:13:40|1990.82|1983.12|1991.6|1983.9|1992.05|1984.35|1990.82|1983.12|35
1652883230000|2022-05-18 14:13:50|1991.56|1983.86|1992.02|1984.32|1992.17|1984.47|1991.33|1983.63|38
1652883240000|2022-05-18 14:14:00|1992.26|1984.56|1993.22|1985.52|1993.64|1985.94|1991.81|1984.11|38
1652883250000|2022-05-18 14:14:10|1993.15|1985.45|1994.11|1986.41|1994.11|1986.41|1992.97|1985.27|37
1652883260000|2022-05-18 14:14:20|1993.94|1986.24|1994.78|1987.08|1995.2|1987.5|1993.94|1986.24|36
1652883270000|2022-05-18 14:14:30|1994.96|1987.26|1994.12|1986.42|1994.96|1987.26|1993.34|1985.64|39
1652883280000|2022-05-18 14:14:40|1994.05|1986.35|1993.66|1985.96|1994.26|1986.56|1993.58|1985.88|37
1652883290000|2022-05-18 14:14:50|1993.59|1985.89|1993.9|1986.2|1994.36|1986.66|1993.2|1985.5|36
1652883300000|2022-05-18 14:15:00|1993.75|1986.05|1992.82|1985.12|1993.75|1986.05|1991.68|1983.98|37
1652883310000|2022-05-18 14:15:10|1992.93|1985.23|1992|1984.3|1992.94|1985.24|1991.18|1983.48|36
1652883320000|2022-05-18 14:15:20|1992.01|1984.31|1994.46|1986.76|1994.84|1987.14|1992.01|1984.31|38
1652883330000|2022-05-18 14:15:30|1994.54|1986.84|1995.03|1987.33|1995.22|1987.52|1994.29|1986.59|38
1652883340000|2022-05-18 14:15:40|1995.01|1987.31|1996.67|1988.97|1996.67|1988.97|1994.99|1987.29|36
1652883350000|2022-05-18 14:15:50|1996.66|1988.96|1998.08|1990.38|1998.85|1991.15|1996.65|1988.95|37
1652883360000|2022-05-18 14:16:00|1998.07|1990.37|1997.96|1990.26|1998.8|1991.1|1997.88|1990.18|39
1652883370000|2022-05-18 14:16:10|1998.03|1990.33|1999.14|1991.44|1999.3|1991.6|1997.46|1989.76|39
1652883380000|2022-05-18 14:16:20|1999.09|1991.39|1999.99|1992.29|2000.12|1992.42|1998.64|1990.94|39
1652883390000|2022-05-18 14:16:30|2000.03|1992.33|2000.07|1992.37|2000.61|1992.91|1999.93|1992.23|38
1652883400000|2022-05-18 14:16:40|2000.14|1992.44|1999.67|1991.97|2000.14|1992.44|1999.4|1991.7|37
1652883410000|2022-05-18 14:16:50|1999.59|1991.89|1999.44|1991.74|2000.12|1992.42|1999.44|1991.74|37
1652883420000|2022-05-18 14:17:00|1999.48|1991.78|1999.5|1991.8|2000.37|1992.67|1999.11|1991.41|34
1652883430000|2022-05-18 14:17:10|1999.59|1991.89|1997.6|1989.9|1999.84|1992.14|1997.6|1989.9|38
1652883440000|2022-05-18 14:17:20|1997.38|1989.68|1998.76|1991.06|1998.76|1991.06|1997.27|1989.57|37
1652883450000|2022-05-18 14:17:30|1999.22|1991.52|1999.48|1991.78|1999.51|1991.81|1998.93|1991.23|36
1652883460000|2022-05-18 14:17:40|2000.08|1992.38|1997.96|1990.26|2000.12|1992.42|1997.96|1990.26|40
1652883470000|2022-05-18 14:17:50|1998.13|1990.43|1998.68|1990.98|1999.23|1991.53|1998.06|1990.36|37
1652883480000|2022-05-18 14:18:00|1998.72|1991.02|1998.61|1990.91|1998.92|1991.22|1998.18|1990.48|37
1652883490000|2022-05-18 14:18:10|1998.64|1990.94|1997.89|1990.19|1998.67|1990.97|1997.49|1989.79|36
1652883500000|2022-05-18 14:18:20|1997.96|1990.26|1998.36|1990.66|1998.42|1990.72|1997.83|1990.13|33
1652883510000|2022-05-18 14:18:30|1998.24|1990.54|1998.04|1990.34|1998.26|1990.56|1997.8|1990.1|38
1652883520000|2022-05-18 14:18:40|1997.93|1990.23|1998.24|1990.54|1998.33|1990.63|1997.85|1990.15|33
1652883530000|2022-05-18 14:18:50|1998.23|1990.53|1998.1|1990.4|1998.4|1990.7|1998.1|1990.4|34
1652883540000|2022-05-18 14:19:00|1998.27|1990.57|1997.06|1989.36|1998.27|1990.57|1997.06|1989.36|34
1652883550000|2022-05-18 14:19:10|1997.05|1989.35|1998.01|1990.31|1998.07|1990.37|1996.53|1988.83|38
1652883560000|2022-05-18 14:19:20|1998|1990.3|1997.35|1989.65|1998.03|1990.33|1997.26|1989.56|37
1652883570000|2022-05-18 14:19:30|1997.29|1989.59|1996.07|1988.37|1997.36|1989.66|1995.86|1988.16|37
1652883580000|2022-05-18 14:19:40|1995.94|1988.24|1996.83|1989.13|1997.22|1989.52|1995.79|1988.09|31
1652883590000|2022-05-18 14:19:50|1996.82|1989.12|1997.91|1990.21|1998.53|1990.83|1996.79|1989.09|40
1652883600000|2022-05-18 14:20:00|1997.84|1990.14|1998.1|1990.4|1998.11|1990.41|1996.8|1989.1|39
1652883610000|2022-05-18 14:20:10|1998.19|1990.49|1998.73|1991.03|1999.2|1991.5|1998.19|1990.49|36
1652883620000|2022-05-18 14:20:20|1998.71|1991.01|2000.41|1992.71|2000.51|1992.81|1998.62|1990.92|37
1652883630000|2022-05-18 14:20:30|2000.49|1992.79|2000.29|1992.59|2000.73|1993.03|2000.11|1992.41|34
1652883640000|2022-05-18 14:20:40|2000.25|1992.55|1999.32|1991.62|2000.25|1992.55|1999.32|1991.62|38
1652883650000|2022-05-18 14:20:50|1999.38|1991.68|1999.35|1991.65|1999.76|1992.06|1999.13|1991.43|37
1652883660000|2022-05-18 14:21:00|1999.36|1991.66|1999.3|1991.6|2000.15|1992.45|1999.17|1991.47|39
1652883670000|2022-05-18 14:21:10|1999.27|1991.57|1999.1|1991.4|1999.68|1991.98|1999.1|1991.4|37
1652883680000|2022-05-18 14:21:20|1999.22|1991.52|2000.01|1992.31|2000.26|1992.56|1999.22|1991.52|34
1652883690000|2022-05-18 14:21:30|2000.02|1992.32|2000.06|1992.36|2000.35|1992.65|1999.62|1991.92|36
1652883700000|2022-05-18 14:21:40|2000.01|1992.31|1998.85|1991.15|2000.13|1992.43|1998.84|1991.14|34
1652883710000|2022-05-18 14:21:50|1999.03|1991.33|1997.55|1989.85|1999.07|1991.37|1997.55|1989.85|36
1652883720000|2022-05-18 14:22:00|1997.6|1989.9|1999.46|1991.76|1999.74|1992.04|1997.6|1989.9|35
1652883730000|2022-05-18 14:22:10|1999.36|1991.66|1999.05|1991.35|1999.36|1991.66|1998.81|1991.11|35
1652883740000|2022-05-18 14:22:20|1998.98|1991.28|1999.09|1991.39|1999.28|1991.58|1998.5|1990.8|38
1652883750000|2022-05-18 14:22:30|1999.14|1991.44|1999.02|1991.32|1999.42|1991.72|1998.9|1991.2|34
1652883760000|2022-05-18 14:22:40|1998.97|1991.27|1998.89|1991.19|1999.09|1991.39|1998.24|1990.54|38
1652883770000|2022-05-18 14:22:50|1998.86|1991.16|1998.53|1990.83|1998.9|1991.2|1998.24|1990.54|37
1652883780000|2022-05-18 14:23:00|1998.41|1990.71|1998.43|1990.73|1998.47|1990.77|1998.11|1990.41|38
1652883790000|2022-05-18 14:23:10|1998.42|1990.72|1998.35|1990.65|1998.48|1990.78|1997.78|1990.08|37
1652883800000|2022-05-18 14:23:20|1998.31|1990.61|1999.1|1991.4|1999.14|1991.44|1998.03|1990.33|36
1652883810000|2022-05-18 14:23:30|1999.14|1991.44|1998.92|1991.22|1999.28|1991.58|1998.74|1991.04|34
1652883820000|2022-05-18 14:23:40|1998.87|1991.17|1999.84|1992.14|2000.17|1992.47|1998.59|1990.89|36
1652883830000|2022-05-18 14:23:50|1999.96|1992.26|1998.09|1990.39|2000.04|1992.34|1998.09|1990.39|37
1652883840000|2022-05-18 14:24:00|1998.07|1990.37|1997.38|1989.68|1998.07|1990.37|1996.97|1989.27|36
1652883850000|2022-05-18 14:24:10|1997.28|1989.58|1997.29|1989.59|1997.43|1989.73|1996.4|1988.7|38
1652883860000|2022-05-18 14:24:20|1997.17|1989.47|1997.82|1990.12|1998.7|1991|1997.12|1989.42|38
1652883870000|2022-05-18 14:24:30|1997.51|1989.81|1998.66|1990.96|1998.66|1990.96|1997.28|1989.58|39
1652883880000|2022-05-18 14:24:40|1998.9|1991.2|1998.77|1991.07|1999.19|1991.49|1998|1990.3|38
1652883890000|2022-05-18 14:24:50|1998.98|1991.28|1999.03|1991.33|1999.19|1991.49|1998.24|1990.54|32
1652883900000|2022-05-18 14:25:00|1999.04|1991.34|1997.94|1990.24|1999.04|1991.34|1997.59|1989.89|37
1652883910000|2022-05-18 14:25:10|1997.95|1990.25|1998.87|1991.17|1998.87|1991.17|1997.77|1990.07|34
1652883920000|2022-05-18 14:25:20|1998.84|1991.14|1998.56|1990.86|1998.84|1991.14|1998.09|1990.39|32
1652883930000|2022-05-18 14:25:30|1998.55|1990.85|1998.47|1990.77|1998.87|1991.17|1998.41|1990.71|34
1652883940000|2022-05-18 14:25:40|1998.48|1990.78|1998.71|1991.01|1998.95|1991.25|1998.44|1990.74|26
1652883950000|2022-05-18 14:25:50|1998.77|1991.07|1997.97|1990.27|1998.82|1991.12|1997.96|1990.26|28
1652883960000|2022-05-18 14:26:00|1997.92|1990.22|1999.7|1992|1999.89|1992.19|1997.39|1989.69|39
1652883970000|2022-05-18 14:26:10|1999.6|1991.9|2000.75|1993.05|2001.45|1993.75|1999.53|1991.83|31
1652883980000|2022-05-18 14:26:20|2000.7|1993|1999.92|1992.22|2000.74|1993.04|1999.92|1992.22|37
1652883990000|2022-05-18 14:26:30|1999.94|1992.24|1999.88|1992.18|2000.12|1992.42|1999.54|1991.84|36
1652884000000|2022-05-18 14:26:40|1999.93|1992.23|1999.66|1991.96|2000.27|1992.57|1999.51|1991.81|37
1652884010000|2022-05-18 14:26:50|1999.65|1991.95|1998.93|1991.23|1999.97|1992.27|1998.93|1991.23|33
1652884020000|2022-05-18 14:27:00|1998.88|1991.18|1997.41|1989.71|1998.88|1991.18|1997.41|1989.71|38
1652884030000|2022-05-18 14:27:10|1997.14|1989.44|1996.51|1988.81|1997.18|1989.48|1996.31|1988.61|38
1652884040000|2022-05-18 14:27:20|1996.57|1988.87|1997.03|1989.33|1997.41|1989.71|1996.51|1988.81|36
1652884050000|2022-05-18 14:27:30|1996.86|1989.16|1996.58|1988.88|1997.36|1989.66|1996.53|1988.83|31
1652884060000|2022-05-18 14:27:40|1996.66|1988.96|1996.68|1988.98|1996.78|1989.08|1996.23|1988.53|35
1652884070000|2022-05-18 14:27:50|1996.76|1989.06|1996.57|1988.87|1996.92|1989.22|1996.39|1988.69|31
1652884080000|2022-05-18 14:28:00|1996.5|1988.8|1996.85|1989.15|1997.45|1989.75|1996.5|1988.8|34
1652884090000|2022-05-18 14:28:10|1997.03|1989.33|1995.89|1988.19|1997.15|1989.45|1995.79|1988.09|33
1652884100000|2022-05-18 14:28:20|1996.08|1988.38|1995.57|1987.87|1996.58|1988.88|1995.48|1987.78|36
1652884110000|2022-05-18 14:28:30|1995.55|1987.85|1995.95|1988.25|1996.46|1988.76|1995.55|1987.85|36
1652884120000|2022-05-18 14:28:40|1995.91|1988.21|1996.22|1988.52|1996.69|1988.99|1995.81|1988.11|36
1652884130000|2022-05-18 14:28:50|1996.09|1988.39|1995.51|1987.81|1996.09|1988.39|1995.51|1987.81|38
1652884140000|2022-05-18 14:29:00|1995.68|1987.98|1995.65|1987.95|1996.17|1988.47|1995.33|1987.63|38
1652884150000|2022-05-18 14:29:10|1995.67|1987.97|1994|1986.3|1995.74|1988.04|1994|1986.3|35
1652884160000|2022-05-18 14:29:20|1994.05|1986.35|1992.93|1985.23|1994.05|1986.35|1992.91|1985.21|39
1652884170000|2022-05-18 14:29:30|1992.64|1984.94|1991.96|1984.26|1992.64|1984.94|1991.34|1983.64|36
1652884180000|2022-05-18 14:29:40|1991.91|1984.21|1993.48|1985.78|1993.48|1985.78|1991.9|1984.2|34
1652884190000|2022-05-18 14:29:50|1993.56|1985.86|1991.8|1984.1|1994.02|1986.32|1991.8|1984.1|38
1652884200000|2022-05-18 14:30:00|1991.74|1984.04|1990.18|1982.48|1991.74|1984.04|1990.18|1982.48|39
1652884210000|2022-05-18 14:30:10|1990.14|1982.44|1990.97|1983.27|1991.19|1983.49|1989.47|1981.77|40
1652884220000|2022-05-18 14:30:20|1991.41|1983.71|1994.02|1986.32|1994.02|1986.32|1991.41|1983.71|35
1652884230000|2022-05-18 14:30:30|1994.2|1986.5|1993.67|1985.97|1994.4|1986.7|1993.34|1985.64|37
1652884240000|2022-05-18 14:30:40|1993.68|1985.98|1994.71|1987.01|1994.71|1987.01|1993.61|1985.91|29
1652884250000|2022-05-18 14:30:50|1994.54|1986.84|1994.6|1986.9|1994.74|1987.04|1994.54|1986.84|19
1652884260000|2022-05-18 14:31:00|1994.64|1986.94|1994.83|1987.13|1994.83|1987.13|1994.47|1986.77|27
1652884270000|2022-05-18 14:31:10|1994.84|1987.14|1994.52|1986.82|1994.93|1987.23|1994.32|1986.62|30
1652884280000|2022-05-18 14:31:20|1994.6|1986.9|1993.92|1986.22|1994.6|1986.9|1993.8|1986.1|35
1652884290000|2022-05-18 14:31:30|1993.87|1986.17|1995.45|1987.75|1995.46|1987.76|1993.78|1986.08|34
1652884300000|2022-05-18 14:31:40|1995.38|1987.68|1994.82|1987.12|1995.52|1987.82|1994.8|1987.1|29
1652884310000|2022-05-18 14:31:50|1994.73|1987.03|1995.5|1987.8|1995.64|1987.94|1994.73|1987.03|38
1652884320000|2022-05-18 14:32:00|1995.37|1987.67|1995.1|1987.4|1996.34|1988.64|1995|1987.3|40
1652884330000|2022-05-18 14:32:10|1994.86|1987.16|1994.73|1987.03|1995.5|1987.8|1994.61|1986.91|38
1652884340000|2022-05-18 14:32:20|1994.85|1987.15|1993.6|1985.9|1994.99|1987.29|1993.59|1985.89|37
1652884350000|2022-05-18 14:32:30|1993.57|1985.87|1994.42|1986.72|1994.63|1986.93|1993.57|1985.87|37
1652884360000|2022-05-18 14:32:40|1994.44|1986.74|1994.21|1986.51|1994.52|1986.82|1993.7|1986|32
1652884370000|2022-05-18 14:32:50|1994.22|1986.52|1994.36|1986.66|1994.46|1986.76|1993.89|1986.19|35
1652884380000|2022-05-18 14:33:00|1994.39|1986.69|1993.47|1985.77|1994.39|1986.69|1993.24|1985.54|36
1652884390000|2022-05-18 14:33:10|1993.43|1985.73|1993.11|1985.41|1993.56|1985.86|1993.11|1985.41|36
1652884400000|2022-05-18 14:33:20|1993.28|1985.58|1992.9|1985.2|1993.29|1985.59|1992.9|1985.2|38
1652884410000|2022-05-18 14:33:30|1993.08|1985.38|1993.28|1985.58|1993.91|1986.21|1992.87|1985.17|35
1652884420000|2022-05-18 14:33:40|1993.42|1985.72|1995.02|1987.32|1995.02|1987.32|1993.32|1985.62|37
1652884430000|2022-05-18 14:33:50|1995.03|1987.33|1994.92|1987.22|1995.62|1987.92|1994.92|1987.22|37
1652884440000|2022-05-18 14:34:00|1994.86|1987.16|1993.98|1986.28|1994.86|1987.16|1993.85|1986.15|37
1652884450000|2022-05-18 14:34:10|1993.75|1986.05|1992.94|1985.24|1993.93|1986.23|1992.7|1985|34
1652884460000|2022-05-18 14:34:20|1993.04|1985.34|1992.9|1985.2|1993.05|1985.35|1992.53|1984.83|37
1652884470000|2022-05-18 14:34:30|1993.14|1985.44|1992.74|1985.04|1993.26|1985.56|1992.31|1984.61|35
1652884480000|2022-05-18 14:34:40|1992.75|1985.05|1992.4|1984.7|1992.82|1985.12|1992.31|1984.61|35
1652884490000|2022-05-18 14:34:50|1992.42|1984.72|1992.35|1984.65|1992.7|1985|1992.04|1984.34|35
1652884500000|2022-05-18 14:35:00|1992.46|1984.76|1991.35|1983.65|1992.5|1984.8|1991.33|1983.63|36
1652884510000|2022-05-18 14:35:10|1991.43|1983.73|1990.74|1983.04|1991.54|1983.84|1990.63|1982.93|34
1652884520000|2022-05-18 14:35:20|1990.77|1983.07|1989.86|1982.16|1990.93|1983.23|1989.83|1982.13|37
1652884530000|2022-05-18 14:35:30|1989.89|1982.19|1989.71|1982.01|1989.93|1982.23|1989.49|1981.79|38
1652884540000|2022-05-18 14:35:40|1989.75|1982.05|1989.93|1982.23|1990.11|1982.41|1989.64|1981.94|33
1652884550000|2022-05-18 14:35:50|1989.82|1982.12|1988.97|1981.27|1989.92|1982.22|1988.97|1981.27|38
1652884560000|2022-05-18 14:36:00|1989.02|1981.32|1988.86|1981.16|1989.48|1981.78|1988.85|1981.15|35
1652884570000|2022-05-18 14:36:10|1988.99|1981.29|1989.06|1981.36|1989.16|1981.46|1988.78|1981.08|34
1652884580000|2022-05-18 14:36:20|1988.98|1981.28|1988.86|1981.16|1989.11|1981.41|1988.86|1981.16|30
1652884590000|2022-05-18 14:36:30|1988.91|1981.21|1988.86|1981.16|1988.91|1981.21|1988.8|1981.1|12
1652884600000|2022-05-18 14:36:40|1988.79|1981.09|1987.69|1979.99|1988.87|1981.17|1987.69|1979.99|32
1652884610000|2022-05-18 14:36:50|1987.75|1980.05|1986.98|1979.28|1987.75|1980.05|1986.98|1979.28|32
1652884620000|2022-05-18 14:37:00|1986.91|1979.21|1987.1|1979.4|1987.21|1979.51|1985.41|1977.71|35
1652884630000|2022-05-18 14:37:10|1987.37|1979.67|1986.45|1978.75|1988.35|1980.65|1986.45|1978.75|39
1652884640000|2022-05-18 14:37:20|1986.5|1978.8|1985.61|1977.91|1986.74|1979.04|1985.46|1977.76|40
1652884650000|2022-05-18 14:37:30|1985.58|1977.88|1985|1977.3|1985.81|1978.11|1985|1977.3|36
1652884660000|2022-05-18 14:37:40|1985.05|1977.35|1983.96|1976.26|1985.05|1977.35|1983.92|1976.22|38
1652884670000|2022-05-18 14:37:50|1984.02|1976.32|1984.01|1976.31|1984.06|1976.36|1983.13|1975.43|38
1652884680000|2022-05-18 14:38:00|1983.98|1976.28|1984.67|1976.97|1985.3|1977.6|1983.94|1976.24|37
1652884690000|2022-05-18 14:38:10|1984.66|1976.96|1986.45|1978.75|1987.47|1979.77|1984.65|1976.95|40
1652884700000|2022-05-18 14:38:20|1985.81|1978.11|1987.38|1979.68|1987.58|1979.88|1985.81|1978.11|38
1652884710000|2022-05-18 14:38:30|1987.39|1979.69|1986.74|1979.04|1987.4|1979.7|1986.31|1978.61|39
1652884720000|2022-05-18 14:38:40|1986.7|1979|1986.33|1978.63|1986.87|1979.17|1986.17|1978.47|36
1652884730000|2022-05-18 14:38:50|1986.41|1978.71|1986.2|1978.5|1986.41|1978.71|1985.52|1977.82|36
1652884740000|2022-05-18 14:39:00|1986.21|1978.51|1986.84|1979.14|1987.14|1979.44|1985.73|1978.03|37
1652884750000|2022-05-18 14:39:10|1986.97|1979.27|1986.24|1978.54|1987|1979.3|1986.06|1978.36|38
1652884760000|2022-05-18 14:39:20|1986.25|1978.55|1985.18|1977.48|1986.25|1978.55|1984.61|1976.91|35
1652884770000|2022-05-18 14:39:30|1985.24|1977.54|1985.28|1977.58|1985.32|1977.62|1984.87|1977.17|39
1652884780000|2022-05-18 14:39:40|1985.21|1977.51|1985.1|1977.4|1985.59|1977.89|1984.92|1977.22|36
1652884790000|2022-05-18 14:39:50|1985.2|1977.5|1985.96|1978.26|1986.21|1978.51|1985.06|1977.36|35
1652884800000|2022-05-18 14:40:00|1986.13|1978.43|1986.49|1978.79|1986.49|1978.79|1985.78|1978.08|30
1652884810000|2022-05-18 14:40:10|1986.54|1978.84|1985.65|1977.95|1986.54|1978.84|1985.58|1977.88|35
1652884820000|2022-05-18 14:40:20|1985.58|1977.88|1984.73|1977.03|1985.58|1977.88|1984.73|1977.03|35
1652884830000|2022-05-18 14:40:30|1984.76|1977.06|1983.51|1975.81|1984.82|1977.12|1983.1|1975.4|33
1652884840000|2022-05-18 14:40:40|1983.37|1975.67|1982.51|1974.81|1983.6|1975.9|1982.5|1974.8|37
1652884850000|2022-05-18 14:40:50|1981.93|1974.23|1977.17|1969.47|1982.01|1974.31|1975.17|1967.47|39
1652884860000|2022-05-18 14:41:00|1977.6|1969.9|1970.17|1962.47|1978.86|1971.16|1970.17|1962.47|39
1652884870000|2022-05-18 14:41:10|1969.48|1961.78|1973.11|1965.41|1973.16|1965.46|1967.32|1959.62|39
1652884880000|2022-05-18 14:41:20|1973.53|1965.83|1975.19|1967.49|1975.69|1967.99|1973.06|1965.36|39
1652884890000|2022-05-18 14:41:30|1975.2|1967.5|1975.48|1967.78|1975.52|1967.82|1974.38|1966.68|36
1652884900000|2022-05-18 14:41:40|1974.81|1967.11|1975.05|1967.35|1976.69|1968.99|1974.81|1967.11|39
1652884910000|2022-05-18 14:41:50|1975.16|1967.46|1973.75|1966.05|1975.2|1967.5|1973.58|1965.88|39
1652884920000|2022-05-18 14:42:00|1973.89|1966.19|1972.61|1964.91|1973.99|1966.29|1972.34|1964.64|35
1652884930000|2022-05-18 14:42:10|1972.54|1964.84|1970.09|1962.39|1972.54|1964.84|1970|1962.3|36
1652884940000|2022-05-18 14:42:20|1969.76|1962.06|1969.81|1962.11|1969.99|1962.29|1968.85|1961.15|38
1652884950000|2022-05-18 14:42:30|1970.42|1962.72|1970.15|1962.45|1970.44|1962.74|1969.01|1961.31|36
1652884960000|2022-05-18 14:42:40|1970.19|1962.49|1968.02|1960.32|1970.19|1962.49|1967.93|1960.23|39
1652884970000|2022-05-18 14:42:50|1967.99|1960.29|1969.66|1961.96|1970.62|1962.92|1967.67|1959.97|39
1652884980000|2022-05-18 14:43:00|1969.77|1962.07|1970.11|1962.41|1970.22|1962.52|1968.93|1961.23|38
1652884990000|2022-05-18 14:43:10|1969.92|1962.22|1968.85|1961.15|1970.11|1962.41|1968.64|1960.94|36
1652885000000|2022-05-18 14:43:20|1969.02|1961.32|1970.82|1963.12|1971.2|1963.5|1968.85|1961.15|36
1652885010000|2022-05-18 14:43:30|1970.86|1963.16|1969.92|1962.22|1970.86|1963.16|1969.54|1961.84|37
1652885020000|2022-05-18 14:43:40|1969.93|1962.23|1972.21|1964.51|1972.21|1964.51|1969.58|1961.88|35
1652885030000|2022-05-18 14:43:50|1972.28|1964.58|1972.06|1964.36|1973.14|1965.44|1972.06|1964.36|36
1652885040000|2022-05-18 14:44:00|1972.14|1964.44|1972.62|1964.92|1972.82|1965.12|1971.97|1964.27|37
1652885050000|2022-05-18 14:44:10|1972.49|1964.79|1972.8|1965.1|1973.04|1965.34|1971.93|1964.23|34
1652885060000|2022-05-18 14:44:20|1973.05|1965.35|1973.26|1965.56|1974.02|1966.32|1972.84|1965.14|37
1652885070000|2022-05-18 14:44:30|1973.23|1965.53|1972.68|1964.98|1973.54|1965.84|1971.72|1964.02|37
1652885080000|2022-05-18 14:44:40|1972.8|1965.1|1971.33|1963.63|1973.04|1965.34|1970.99|1963.29|35
1652885090000|2022-05-18 14:44:50|1971.32|1963.62|1972.5|1964.8|1972.8|1965.1|1971.32|1963.62|39
1652885100000|2022-05-18 14:45:00|1972.41|1964.71|1970.32|1962.62|1972.41|1964.71|1969.76|1962.06|37
1652885110000|2022-05-18 14:45:10|1970.5|1962.8|1967.99|1960.29|1970.5|1962.8|1967.99|1960.29|39
1652885120000|2022-05-18 14:45:20|1967.98|1960.28|1968.05|1960.35|1969.53|1961.83|1967.59|1959.89|37
1652885130000|2022-05-18 14:45:30|1968.01|1960.31|1968.51|1960.81|1968.85|1961.15|1967.65|1959.95|38
1652885140000|2022-05-18 14:45:40|1968.37|1960.67|1967.47|1959.77|1968.41|1960.71|1967.19|1959.49|40
1652885150000|2022-05-18 14:45:50|1967.67|1959.97|1969.23|1961.53|1969.45|1961.75|1967.53|1959.83|37
1652885160000|2022-05-18 14:46:00|1969.38|1961.68|1968.32|1960.62|1970.97|1963.27|1968.32|1960.62|39
1652885170000|2022-05-18 14:46:10|1968.6|1960.9|1970.06|1962.36|1970.06|1962.36|1968.13|1960.43|37
1652885180000|2022-05-18 14:46:20|1969.98|1962.28|1971.34|1963.64|1971.9|1964.2|1969.9|1962.2|39
1652885190000|2022-05-18 14:46:30|1971.27|1963.57|1973.28|1965.58|1973.35|1965.65|1971.27|1963.57|38
1652885200000|2022-05-18 14:46:40|1973.35|1965.65|1973.45|1965.75|1973.45|1965.75|1972.14|1964.44|38
1652885210000|2022-05-18 14:46:50|1973.35|1965.65|1972.38|1964.68|1973.45|1965.75|1971.96|1964.26|39
1652885220000|2022-05-18 14:47:00|1972.36|1964.66|1969.87|1962.17|1972.54|1964.84|1969.68|1961.98|38
1652885230000|2022-05-18 14:47:10|1970.12|1962.42|1971.02|1963.32|1971.27|1963.57|1970.12|1962.42|38
1652885240000|2022-05-18 14:47:20|1971.23|1963.53|1972.94|1965.24|1972.94|1965.24|1971.23|1963.53|36
1652885250000|2022-05-18 14:47:30|1972.85|1965.15|1972.75|1965.05|1972.91|1965.21|1971.95|1964.25|38
1652885260000|2022-05-18 14:47:40|1972.72|1965.02|1973.43|1965.73|1973.76|1966.06|1972.6|1964.9|37
1652885270000|2022-05-18 14:47:50|1973.67|1965.97|1975.58|1967.88|1975.61|1967.91|1973.67|1965.97|39
1652885280000|2022-05-18 14:48:00|1975.63|1967.93|1976.34|1968.64|1977.18|1969.48|1975.63|1967.93|40
1652885290000|2022-05-18 14:48:10|1976.3|1968.6|1976.02|1968.32|1977.05|1969.35|1975.5|1967.8|38
1652885300000|2022-05-18 14:48:20|1976.09|1968.39|1976.4|1968.7|1976.62|1968.92|1976.09|1968.39|35
1652885310000|2022-05-18 14:48:30|1976.46|1968.76|1979.09|1971.39|1979.14|1971.44|1976.43|1968.73|39
1652885320000|2022-05-18 14:48:40|1979.13|1971.43|1979.05|1971.35|1980.28|1972.58|1979.05|1971.35|39
1652885330000|2022-05-18 14:48:50|1978.98|1971.28|1978.9|1971.2|1979.16|1971.46|1978.4|1970.7|34
1652885340000|2022-05-18 14:49:00|1978.97|1971.27|1978.59|1970.89|1978.97|1971.27|1977.83|1970.13|39
1652885350000|2022-05-18 14:49:10|1978.58|1970.88|1977.03|1969.33|1978.58|1970.88|1976.59|1968.89|38
1652885360000|2022-05-18 14:49:20|1977.17|1969.47|1980.15|1972.45|1980.21|1972.51|1977.13|1969.43|37
1652885370000|2022-05-18 14:49:30|1980.4|1972.7|1979.8|1972.1|1980.99|1973.29|1979.79|1972.09|37
1652885380000|2022-05-18 14:49:40|1979.75|1972.05|1978.85|1971.15|1979.75|1972.05|1978.48|1970.78|38
1652885390000|2022-05-18 14:49:50|1978.86|1971.16|1978.56|1970.86|1978.86|1971.16|1977.29|1969.59|39
1652885400000|2022-05-18 14:50:00|1978.55|1970.85|1977.35|1969.65|1978.64|1970.94|1977.25|1969.55|39
1652885410000|2022-05-18 14:50:10|1977.36|1969.66|1976.08|1968.38|1977.36|1969.66|1976.08|1968.38|36
1652885420000|2022-05-18 14:50:20|1976|1968.3|1976.71|1969.01|1976.8|1969.1|1976|1968.3|37
1652885430000|2022-05-18 14:50:30|1977.04|1969.34|1978.39|1970.69|1978.84|1971.14|1977.04|1969.34|38
1652885440000|2022-05-18 14:50:40|1978.42|1970.72|1976.86|1969.16|1978.42|1970.72|1976.81|1969.11|36
1652885450000|2022-05-18 14:50:50|1976.85|1969.15|1975.55|1967.85|1976.89|1969.19|1975.42|1967.72|35
1652885460000|2022-05-18 14:51:00|1975.57|1967.87|1975.84|1968.14|1976.53|1968.83|1975.39|1967.69|34
1652885470000|2022-05-18 14:51:10|1975.87|1968.17|1976.09|1968.39|1976.86|1969.16|1975.04|1967.34|39
1652885480000|2022-05-18 14:51:20|1976.19|1968.49|1976.24|1968.54|1976.51|1968.81|1975.52|1967.82|33
1652885490000|2022-05-18 14:51:30|1976.23|1968.53|1977.48|1969.78|1977.68|1969.98|1976.23|1968.53|39
1652885500000|2022-05-18 14:51:40|1977.66|1969.96|1976.73|1969.03|1978.91|1971.21|1976.72|1969.02|37
1652885510000|2022-05-18 14:51:50|1976.94|1969.24|1976.98|1969.28|1977.65|1969.95|1976.75|1969.05|36
1652885520000|2022-05-18 14:52:00|1977.01|1969.31|1978.81|1971.11|1978.81|1971.11|1976.91|1969.21|39
1652885530000|2022-05-18 14:52:10|1978.95|1971.25|1979.29|1971.59|1980.07|1972.37|1978.88|1971.18|38
1652885540000|2022-05-18 14:52:20|1979.58|1971.88|1977.24|1969.54|1979.65|1971.95|1977.19|1969.49|40
1652885550000|2022-05-18 14:52:30|1977.09|1969.39|1977.1|1969.4|1977.31|1969.61|1976.71|1969.01|34
1652885560000|2022-05-18 14:52:40|1976.91|1969.21|1977.43|1969.73|1977.59|1969.89|1976.8|1969.1|36
1652885570000|2022-05-18 14:52:50|1977.42|1969.72|1975.87|1968.17|1977.44|1969.74|1975.87|1968.17|35
1652885580000|2022-05-18 14:53:00|1975.67|1967.97|1977.26|1969.56|1977.48|1969.78|1975.49|1967.79|39
1652885590000|2022-05-18 14:53:10|1977.1|1969.4|1976.45|1968.75|1977.18|1969.48|1975.49|1967.79|39
1652885600000|2022-05-18 14:53:20|1976.48|1968.78|1977.63|1969.93|1977.63|1969.93|1976.42|1968.72|37
1652885610000|2022-05-18 14:53:30|1977.55|1969.85|1977.86|1970.16|1978.2|1970.5|1976.92|1969.22|36
1652885620000|2022-05-18 14:53:40|1977.95|1970.25|1976.43|1968.73|1978.42|1970.72|1976.39|1968.69|37
1652885630000|2022-05-18 14:53:50|1976.18|1968.48|1976.92|1969.22|1976.96|1969.26|1975.68|1967.98|38
1652885640000|2022-05-18 14:54:00|1976.87|1969.17|1977.07|1969.37|1977.07|1969.37|1974.68|1966.98|40
1652885650000|2022-05-18 14:54:10|1977.26|1969.56|1976.32|1968.62|1977.88|1970.18|1976.32|1968.62|35
1652885660000|2022-05-18 14:54:20|1976.43|1968.73|1975.6|1967.9|1976.43|1968.73|1975.47|1967.77|38
1652885670000|2022-05-18 14:54:30|1975.62|1967.92|1975.4|1967.7|1976.15|1968.45|1974.84|1967.14|40
1652885680000|2022-05-18 14:54:40|1975.48|1967.78|1974.34|1966.64|1975.49|1967.79|1974.34|1966.64|36
1652885690000|2022-05-18 14:54:50|1974.32|1966.62|1974.92|1967.22|1975.34|1967.64|1974.1|1966.4|39
1652885700000|2022-05-18 14:55:00|1974.72|1967.02|1974.55|1966.85|1974.74|1967.04|1974|1966.3|37
1652885710000|2022-05-18 14:55:10|1974.5|1966.8|1972.58|1964.88|1974.53|1966.83|1972.58|1964.88|39
1652885720000|2022-05-18 14:55:20|1972.54|1964.84|1973.62|1965.92|1973.82|1966.12|1972.5|1964.8|37
1652885730000|2022-05-18 14:55:30|1973.64|1965.94|1974.16|1966.46|1975.45|1967.75|1973.64|1965.94|39
1652885740000|2022-05-18 14:55:40|1973.93|1966.23|1973.88|1966.18|1974.62|1966.92|1973.83|1966.13|37
1652885750000|2022-05-18 14:55:50|1973.77|1966.07|1972.63|1964.93|1973.77|1966.07|1972.56|1964.86|37
1652885760000|2022-05-18 14:56:00|1972.44|1964.74|1971.78|1964.08|1972.44|1964.74|1971.54|1963.84|36
1652885770000|2022-05-18 14:56:10|1971.73|1964.03|1972.42|1964.72|1972.88|1965.18|1971.35|1963.65|36
1652885780000|2022-05-18 14:56:20|1972.47|1964.77|1973.61|1965.91|1973.7|1966|1971.89|1964.19|40
1652885790000|2022-05-18 14:56:30|1973.44|1965.74|1973.82|1966.12|1973.82|1966.12|1973.4|1965.7|36
1652885800000|2022-05-18 14:56:40|1974.09|1966.39|1974.29|1966.59|1974.87|1967.17|1974.09|1966.39|40
1652885810000|2022-05-18 14:56:50|1974.38|1966.68|1975.23|1967.53|1975.28|1967.58|1974.33|1966.63|37
1652885820000|2022-05-18 14:57:00|1975.15|1967.45|1977.63|1969.93|1977.77|1970.07|1975|1967.3|35
1652885830000|2022-05-18 14:57:10|1977.64|1969.94|1976.15|1968.45|1977.64|1969.94|1975.54|1967.84|38
1652885840000|2022-05-18 14:57:20|1976.16|1968.46|1975.74|1968.04|1976.66|1968.96|1975.74|1968.04|38
1652885850000|2022-05-18 14:57:30|1975.75|1968.05|1976.27|1968.57|1976.39|1968.69|1975.62|1967.92|39
1652885860000|2022-05-18 14:57:40|1975.99|1968.29|1977.21|1969.51|1977.21|1969.51|1975.91|1968.21|39
1652885870000|2022-05-18 14:57:50|1977.23|1969.53|1977.92|1970.22|1978.46|1970.76|1977.23|1969.53|37
1652885880000|2022-05-18 14:58:00|1977.96|1970.26|1978.49|1970.79|1978.49|1970.79|1977.79|1970.09|38
1652885890000|2022-05-18 14:58:10|1978.4|1970.7|1978.59|1970.89|1979.41|1971.71|1978.24|1970.54|39
1652885900000|2022-05-18 14:58:20|1978.58|1970.88|1978.27|1970.57|1978.64|1970.94|1977.93|1970.23|38
1652885910000|2022-05-18 14:58:30|1978.21|1970.51|1978.22|1970.52|1978.22|1970.52|1976.85|1969.15|38
1652885920000|2022-05-18 14:58:40|1978.33|1970.63|1979.04|1971.34|1979.21|1971.51|1978.32|1970.62|33
1652885930000|2022-05-18 14:58:50|1978.97|1971.27|1977.55|1969.85|1979.05|1971.35|1977.39|1969.69|37
1652885940000|2022-05-18 14:59:00|1977.29|1969.59|1977.04|1969.34|1977.29|1969.59|1976.41|1968.71|39
1652885950000|2022-05-18 14:59:10|1976.9|1969.2|1977.21|1969.51|1977.42|1969.72|1975.96|1968.26|39
1652885960000|2022-05-18 14:59:20|1977.11|1969.41|1977.28|1969.58|1977.65|1969.95|1977.06|1969.36|36
1652885970000|2022-05-18 14:59:30|1977.16|1969.46|1977.8|1970.1|1977.86|1970.16|1976.81|1969.11|34
1652885980000|2022-05-18 14:59:40|1977.72|1970.02|1977.6|1969.9|1978.07|1970.37|1977.39|1969.69|36
1652885990000|2022-05-18 14:59:50|1977.61|1969.91|1977.59|1969.89|1977.85|1970.15|1977.52|1969.82|31
1652886000000|2022-05-18 15:00:00|1977.63|1969.93|1976.27|1968.57|1977.63|1969.93|1975.9|1968.2|33
1652886010000|2022-05-18 15:00:10|1976.2|1968.5|1976.38|1968.68|1976.59|1968.89|1975.84|1968.14|38
1652886020000|2022-05-18 15:00:20|1976.33|1968.63|1978.21|1970.51|1978.49|1970.79|1976.33|1968.63|38
1652886030000|2022-05-18 15:00:30|1977.96|1970.26|1978|1970.3|1978.27|1970.57|1977.73|1970.03|38
1652886040000|2022-05-18 15:00:40|1978.17|1970.47|1978.46|1970.76|1978.46|1970.76|1977.27|1969.57|38
1652886050000|2022-05-18 15:00:50|1978.15|1970.45|1977.16|1969.46|1978.25|1970.55|1977.16|1969.46|40
1652886060000|2022-05-18 15:01:00|1977.08|1969.38|1977.46|1969.76|1977.53|1969.83|1976.82|1969.12|35
1652886070000|2022-05-18 15:01:10|1977.45|1969.75|1976.51|1968.81|1977.45|1969.75|1976.31|1968.61|37
1652886080000|2022-05-18 15:01:20|1976.61|1968.91|1974.67|1966.97|1977.2|1969.5|1974.67|1966.97|37
1652886090000|2022-05-18 15:01:30|1974.74|1967.04|1972.31|1964.61|1974.74|1967.04|1972.31|1964.61|37
1652886100000|2022-05-18 15:01:40|1972.13|1964.43|1973.39|1965.69|1973.39|1965.69|1971.97|1964.27|39
1652886110000|2022-05-18 15:01:50|1973.28|1965.58|1973.52|1965.82|1973.83|1966.13|1973.22|1965.52|36
1652886120000|2022-05-18 15:02:00|1973.5|1965.8|1974.09|1966.39|1974.59|1966.89|1973.19|1965.49|36
1652886130000|2022-05-18 15:02:10|1973.99|1966.29|1974.33|1966.63|1974.33|1966.63|1972.78|1965.08|39
1652886140000|2022-05-18 15:02:20|1974.36|1966.66|1972.69|1964.99|1974.36|1966.66|1972.69|1964.99|40
1652886150000|2022-05-18 15:02:30|1972.63|1964.93|1972.74|1965.04|1973.06|1965.36|1972.37|1964.67|39
1652886160000|2022-05-18 15:02:40|1972.67|1964.97|1972.39|1964.69|1973|1965.3|1972.31|1964.61|35
1652886170000|2022-05-18 15:02:50|1972.35|1964.65|1970.86|1963.16|1972.35|1964.65|1970.74|1963.04|36
1652886180000|2022-05-18 15:03:00|1970.78|1963.08|1972.08|1964.38|1972.08|1964.38|1970.74|1963.04|37
1652886190000|2022-05-18 15:03:10|1972.28|1964.58|1973.05|1965.35|1973.05|1965.35|1972.27|1964.57|38
1652886200000|2022-05-18 15:03:20|1973.09|1965.39|1973.25|1965.55|1973.28|1965.58|1972.84|1965.14|36
1652886210000|2022-05-18 15:03:30|1973.28|1965.58|1974.35|1966.65|1974.49|1966.79|1973.17|1965.47|37
1652886220000|2022-05-18 15:03:40|1974.18|1966.48|1973.55|1965.85|1974.46|1966.76|1973.49|1965.79|39
1652886230000|2022-05-18 15:03:50|1973.53|1965.83|1973.88|1966.18|1973.91|1966.21|1973.06|1965.36|36
1652886240000|2022-05-18 15:04:00|1973.9|1966.2|1973.3|1965.6|1974.61|1966.91|1973.28|1965.58|39
1652886250000|2022-05-18 15:04:10|1973.29|1965.59|1971.24|1963.54|1973.29|1965.59|1971.12|1963.42|39
1652886260000|2022-05-18 15:04:20|1971.13|1963.43|1972.65|1964.95|1972.79|1965.09|1971.13|1963.43|39
1652886270000|2022-05-18 15:04:30|1972.66|1964.96|1971.67|1963.97|1972.66|1964.96|1971.49|1963.79|35
1652886280000|2022-05-18 15:04:40|1971.5|1963.8|1974.11|1966.41|1974.11|1966.41|1971.45|1963.75|38
1652886290000|2022-05-18 15:04:50|1974.25|1966.55|1973.05|1965.35|1974.65|1966.95|1972.95|1965.25|37
1652886300000|2022-05-18 15:05:00|1972.93|1965.23|1972.89|1965.19|1973.67|1965.97|1972.7|1965|36
1652886310000|2022-05-18 15:05:10|1972.83|1965.13|1972.07|1964.37|1972.83|1965.13|1971.72|1964.02|36
1652886320000|2022-05-18 15:05:20|1972.09|1964.39|1972.48|1964.78|1972.84|1965.14|1971.86|1964.16|37
1652886330000|2022-05-18 15:05:30|1972.47|1964.77|1972.48|1964.78|1972.48|1964.78|1971.65|1963.95|37
1652886340000|2022-05-18 15:05:40|1972.41|1964.71|1973.1|1965.4|1973.14|1965.44|1972.16|1964.46|33
1652886350000|2022-05-18 15:05:50|1973.09|1965.39|1972.8|1965.1|1973.09|1965.39|1972.55|1964.85|35
1652886360000|2022-05-18 15:06:00|1972.79|1965.09|1972.28|1964.58|1972.98|1965.28|1971.99|1964.29|34
1652886370000|2022-05-18 15:06:10|1972.18|1964.48|1973.32|1965.62|1973.32|1965.62|1972.14|1964.44|38
1652886380000|2022-05-18 15:06:20|1973.33|1965.63|1973.43|1965.73|1973.54|1965.84|1972.75|1965.05|39
1652886390000|2022-05-18 15:06:30|1973.35|1965.65|1973.64|1965.94|1974.16|1966.46|1973.16|1965.46|36
1652886400000|2022-05-18 15:06:40|1973.72|1966.02|1972.48|1964.78|1974.28|1966.58|1972.45|1964.75|36
1652886410000|2022-05-18 15:06:50|1972.52|1964.82|1971.29|1963.59|1972.81|1965.11|1971.29|1963.59|37
1652886420000|2022-05-18 15:07:00|1971.12|1963.42|1970.81|1963.11|1971.4|1963.7|1970.74|1963.04|40
1652886430000|2022-05-18 15:07:10|1970.92|1963.22|1970.69|1962.99|1971.08|1963.38|1970.59|1962.89|31
1652886440000|2022-05-18 15:07:20|1970.7|1963|1970.78|1963.08|1971.09|1963.39|1970.62|1962.92|33
1652886450000|2022-05-18 15:07:30|1970.79|1963.09|1971.16|1963.46|1971.19|1963.49|1970.74|1963.04|30
1652886460000|2022-05-18 15:07:40|1971.2|1963.5|1970.9|1963.2|1971.35|1963.65|1970.76|1963.06|34
1652886470000|2022-05-18 15:07:50|1970.96|1963.26|1970.87|1963.17|1970.96|1963.26|1970.38|1962.68|35
1652886480000|2022-05-18 15:08:00|1970.69|1962.99|1970.54|1962.84|1970.88|1963.18|1970.53|1962.83|38
1652886490000|2022-05-18 15:08:10|1970.44|1962.74|1970.25|1962.55|1970.51|1962.81|1970|1962.3|37
1652886500000|2022-05-18 15:08:20|1970.3|1962.6|1970.23|1962.53|1970.39|1962.69|1969.98|1962.28|36
1652886510000|2022-05-18 15:08:30|1970.2|1962.5|1969.29|1961.59|1970.23|1962.53|1969.15|1961.45|39
1652886520000|2022-05-18 15:08:40|1969.35|1961.65|1969.57|1961.87|1969.87|1962.17|1969.23|1961.53|37
1652886530000|2022-05-18 15:08:50|1969.6|1961.9|1970.24|1962.54|1970.8|1963.1|1969.57|1961.87|39
1652886540000|2022-05-18 15:09:00|1970.25|1962.55|1971.9|1964.2|1971.9|1964.2|1970.2|1962.5|38
1652886550000|2022-05-18 15:09:10|1971.64|1963.94|1971.59|1963.89|1972.39|1964.69|1971.39|1963.69|37
1652886560000|2022-05-18 15:09:20|1971.72|1964.02|1973.85|1966.15|1973.92|1966.22|1971.69|1963.99|36
1652886570000|2022-05-18 15:09:30|1973.8|1966.1|1973.56|1965.86|1974.53|1966.83|1973.47|1965.77|29
1652886580000|2022-05-18 15:09:40|1973.52|1965.82|1972.57|1964.87|1973.68|1965.98|1971.97|1964.27|39
1652886590000|2022-05-18 15:09:50|1972.41|1964.71|1972.2|1964.5|1973.12|1965.42|1972.18|1964.48|35
1652886600000|2022-05-18 15:10:00|1972.24|1964.54|1971.52|1963.82|1973.12|1965.42|1971.46|1963.76|38
1652886610000|2022-05-18 15:10:10|1971.48|1963.78|1971.59|1963.89|1972.14|1964.44|1971.13|1963.43|38
1652886620000|2022-05-18 15:10:20|1971.5|1963.8|1970.47|1962.77|1971.68|1963.98|1970.47|1962.77|34
1652886630000|2022-05-18 15:10:30|1970.48|1962.78|1969.98|1962.28|1970.53|1962.83|1969.54|1961.84|33
1652886640000|2022-05-18 15:10:40|1970.02|1962.32|1969.04|1961.34|1970.02|1962.32|1969.04|1961.34|35
1652886650000|2022-05-18 15:10:50|1968.96|1961.26|1966.5|1958.8|1969|1961.3|1966.5|1958.8|38
1652886660000|2022-05-18 15:11:00|1966.51|1958.81|1964.68|1956.98|1966.93|1959.23|1963.94|1956.24|33
1652886670000|2022-05-18 15:11:10|1963.78|1956.08|1964.14|1956.44|1964.58|1956.88|1962.64|1954.94|36
1652886680000|2022-05-18 15:11:20|1964.12|1956.42|1964.99|1957.29|1965.31|1957.61|1963.94|1956.24|40
1652886690000|2022-05-18 15:11:30|1964.98|1957.28|1966.43|1958.73|1967.15|1959.45|1964.98|1957.28|37
1652886700000|2022-05-18 15:11:40|1966.44|1958.74|1966.94|1959.24|1967.07|1959.37|1966.39|1958.69|36
1652886710000|2022-05-18 15:11:50|1967.05|1959.35|1968.12|1960.42|1968.12|1960.42|1967.05|1959.35|36
1652886720000|2022-05-18 15:12:00|1968.13|1960.43|1967.61|1959.91|1968.97|1961.27|1967.49|1959.79|35
1652886730000|2022-05-18 15:12:10|1967.54|1959.84|1967.62|1959.92|1967.72|1960.02|1967.11|1959.41|33
1652886740000|2022-05-18 15:12:20|1967.74|1960.04|1969.32|1961.62|1969.32|1961.62|1967.74|1960.04|35
1652886750000|2022-05-18 15:12:30|1969.28|1961.58|1969.71|1962.01|1970.44|1962.74|1969.25|1961.55|36
1652886760000|2022-05-18 15:12:40|1969.84|1962.14|1967.27|1959.57|1969.87|1962.17|1967.09|1959.39|36
1652886770000|2022-05-18 15:12:50|1967.22|1959.52|1967.4|1959.7|1967.89|1960.19|1967.12|1959.42|37
1652886780000|2022-05-18 15:13:00|1967.45|1959.75|1967.44|1959.74|1968.08|1960.38|1966.94|1959.24|39
1652886790000|2022-05-18 15:13:10|1967.6|1959.9|1967.98|1960.28|1968.16|1960.46|1967.48|1959.78|35
1652886800000|2022-05-18 15:13:20|1968.09|1960.39|1968.03|1960.33|1968.2|1960.5|1967.75|1960.05|36
1652886810000|2022-05-18 15:13:30|1968.06|1960.36|1967.42|1959.72|1968.32|1960.62|1967.23|1959.53|37
1652886820000|2022-05-18 15:13:40|1967.5|1959.8|1967.42|1959.72|1967.58|1959.88|1967|1959.3|37
1652886830000|2022-05-18 15:13:50|1967.18|1959.48|1968.56|1960.86|1968.6|1960.9|1967.18|1959.48|38
1652886840000|2022-05-18 15:14:00|1968.49|1960.79|1969.65|1961.95|1969.69|1961.99|1968.49|1960.79|38
1652886850000|2022-05-18 15:14:10|1969.75|1962.05|1969.9|1962.2|1969.9|1962.2|1968.89|1961.19|36
1652886860000|2022-05-18 15:14:20|1969.83|1962.13|1969.69|1961.99|1970.15|1962.45|1969.65|1961.95|37
1652886870000|2022-05-18 15:14:30|1969.74|1962.04|1969.69|1961.99|1969.82|1962.12|1969.4|1961.7|25
1652886880000|2022-05-18 15:14:40|1969.7|1962|1969.45|1961.75|1969.81|1962.11|1969.32|1961.62|30
1652886890000|2022-05-18 15:14:50|1969.47|1961.77|1969.71|1962.01|1969.8|1962.1|1969.41|1961.71|32
1652886900000|2022-05-18 15:15:00|1969.78|1962.08|1969.96|1962.26|1970.03|1962.33|1969.67|1961.97|37
1652886910000|2022-05-18 15:15:10|1970.01|1962.31|1970.82|1963.12|1971.26|1963.56|1969.71|1962.01|34
1652886920000|2022-05-18 15:15:20|1970.65|1962.95|1970.1|1962.4|1970.65|1962.95|1970.1|1962.4|38
1652886930000|2022-05-18 15:15:30|1970.2|1962.5|1968.71|1961.01|1970.75|1963.05|1968.6|1960.9|38
1652886940000|2022-05-18 15:15:40|1968.69|1960.99|1967.68|1959.98|1968.69|1960.99|1967.05|1959.35|37
1652886950000|2022-05-18 15:15:50|1967.92|1960.22|1970.48|1962.78|1970.59|1962.89|1967.87|1960.17|37
1652886960000|2022-05-18 15:16:00|1970.49|1962.79|1968.65|1960.95|1970.62|1962.92|1968.58|1960.88|39
1652886970000|2022-05-18 15:16:10|1968.66|1960.96|1968.06|1960.36|1969.2|1961.5|1968.06|1960.36|38
1652886980000|2022-05-18 15:16:20|1967.77|1960.07|1967.69|1959.99|1967.97|1960.27|1967.32|1959.62|33
1652886990000|2022-05-18 15:16:30|1967.73|1960.03|1967.44|1959.74|1967.73|1960.03|1966.87|1959.17|33
1652887000000|2022-05-18 15:16:40|1967.49|1959.79|1965.76|1958.06|1967.49|1959.79|1965.72|1958.02|40
1652887010000|2022-05-18 15:16:50|1965.78|1958.08|1965.08|1957.38|1966.15|1958.45|1965.08|1957.38|39
1652887020000|2022-05-18 15:17:00|1964.82|1957.12|1965.47|1957.77|1965.57|1957.87|1964.44|1956.74|39
1652887030000|2022-05-18 15:17:10|1965.12|1957.42|1965.53|1957.83|1965.85|1958.15|1964.78|1957.08|37
1652887040000|2022-05-18 15:17:20|1965.52|1957.82|1965.74|1958.04|1965.74|1958.04|1964.88|1957.18|40
1652887050000|2022-05-18 15:17:30|1965.58|1957.88|1964.24|1956.54|1965.66|1957.96|1964.24|1956.54|36
1652887060000|2022-05-18 15:17:40|1964.08|1956.38|1964.4|1956.7|1964.4|1956.7|1963.31|1955.61|36
1652887070000|2022-05-18 15:17:50|1964.31|1956.61|1963.96|1956.26|1964.31|1956.61|1963.37|1955.67|39
1652887080000|2022-05-18 15:18:00|1964.07|1956.37|1963.03|1955.33|1964.07|1956.37|1962.98|1955.28|37
1652887090000|2022-05-18 15:18:10|1963.02|1955.32|1962.26|1954.56|1963.06|1955.36|1962.06|1954.36|35
1652887100000|2022-05-18 15:18:20|1962.19|1954.49|1961.32|1953.62|1962.23|1954.53|1961.14|1953.44|35
1652887110000|2022-05-18 15:18:30|1961.22|1953.52|1961.64|1953.94|1961.64|1953.94|1961.07|1953.37|33
1652887120000|2022-05-18 15:18:40|1961.49|1953.79|1959.98|1952.28|1961.62|1953.92|1959.75|1952.05|37
1652887130000|2022-05-18 15:18:50|1960.13|1952.43|1960.34|1952.64|1960.34|1952.64|1959.41|1951.71|32
1652887140000|2022-05-18 15:19:00|1960.28|1952.58|1960.48|1952.78|1962.77|1955.07|1960.28|1952.58|38
1652887150000|2022-05-18 15:19:10|1960.28|1952.58|1959.93|1952.23|1960.28|1952.58|1959.45|1951.75|36
1652887160000|2022-05-18 15:19:20|1959.94|1952.24|1960.29|1952.59|1960.41|1952.71|1959.63|1951.93|34
1652887170000|2022-05-18 15:19:30|1960.42|1952.72|1959.82|1952.12|1960.76|1953.06|1959.7|1952|37
1652887180000|2022-05-18 15:19:40|1959.85|1952.15|1960.99|1953.29|1960.99|1953.29|1959.65|1951.95|38
1652887190000|2022-05-18 15:19:50|1960.88|1953.18|1959.65|1951.95|1960.88|1953.18|1959.63|1951.93|36
1652887200000|2022-05-18 15:20:00|1959.66|1951.96|1957.71|1950.01|1959.71|1952.01|1957.06|1949.36|39
1652887210000|2022-05-18 15:20:10|1957.65|1949.95|1957.07|1949.37|1957.84|1950.14|1956.94|1949.24|37
1652887220000|2022-05-18 15:20:20|1957.02|1949.32|1956.14|1948.44|1958.06|1950.36|1955.71|1948.01|37
1652887230000|2022-05-18 15:20:30|1956.03|1948.33|1955.61|1947.91|1956.23|1948.53|1955.26|1947.56|34
1652887240000|2022-05-18 15:20:40|1955.55|1947.85|1954.94|1947.24|1956.73|1949.03|1954.8|1947.1|38
1652887250000|2022-05-18 15:20:50|1954.96|1947.26|1955.05|1947.35|1956.34|1948.64|1954.96|1947.26|36
1652887260000|2022-05-18 15:21:00|1955.15|1947.45|1955.27|1947.57|1955.6|1947.9|1954.99|1947.29|33
1652887270000|2022-05-18 15:21:10|1955.24|1947.54|1954.64|1946.94|1955.24|1947.54|1954.53|1946.83|32
1652887280000|2022-05-18 15:21:20|1954.6|1946.9|1949.15|1941.45|1954.76|1947.06|1947.86|1940.16|37
1652887290000|2022-05-18 15:21:30|1949.6|1941.9|1953.58|1945.88|1953.58|1945.88|1949.6|1941.9|39
1652887300000|2022-05-18 15:21:40|1953.59|1945.89|1953.18|1945.48|1953.88|1946.18|1951.48|1943.78|39
1652887310000|2022-05-18 15:21:50|1953.27|1945.57|1952.12|1944.42|1953.27|1945.57|1951.82|1944.12|39
1652887320000|2022-05-18 15:22:00|1952.03|1944.33|1952.79|1945.09|1952.79|1945.09|1951.67|1943.97|37
1652887330000|2022-05-18 15:22:10|1952.76|1945.06|1953.73|1946.03|1953.81|1946.11|1952.5|1944.8|37
1652887340000|2022-05-18 15:22:20|1953.47|1945.77|1955.79|1948.09|1955.82|1948.12|1953.47|1945.77|36
1652887350000|2022-05-18 15:22:30|1955.87|1948.17|1955.54|1947.84|1955.94|1948.24|1954.95|1947.25|38
1652887360000|2022-05-18 15:22:40|1955.6|1947.9|1954.91|1947.21|1955.93|1948.23|1954.91|1947.21|39
1652887370000|2022-05-18 15:22:50|1954.98|1947.28|1952.59|1944.89|1955.01|1947.31|1952.5|1944.8|34
1652887380000|2022-05-18 15:23:00|1952.6|1944.9|1953.5|1945.8|1953.5|1945.8|1951.27|1943.57|38
1652887390000|2022-05-18 15:23:10|1953.57|1945.87|1954.05|1946.35|1954.1|1946.4|1952.36|1944.66|40
1652887400000|2022-05-18 15:23:20|1954.53|1946.83|1954.57|1946.87|1954.57|1946.87|1953.87|1946.17|36
1652887410000|2022-05-18 15:23:30|1954.48|1946.78|1954.65|1946.95|1954.82|1947.12|1954.42|1946.72|36
1652887420000|2022-05-18 15:23:40|1954.48|1946.78|1953.69|1945.99|1955.83|1948.13|1953.69|1945.99|27
1652887430000|2022-05-18 15:23:50|1953.68|1945.98|1952.77|1945.07|1954.5|1946.8|1952.57|1944.87|36
1652887440000|2022-05-18 15:24:00|1953.06|1945.36|1953.58|1945.88|1954.24|1946.54|1952.97|1945.27|38
1652887450000|2022-05-18 15:24:10|1953.53|1945.83|1952.51|1944.81|1954.3|1946.6|1952.45|1944.75|38
1652887460000|2022-05-18 15:24:20|1952.53|1944.83|1950.68|1942.98|1952.53|1944.83|1950.68|1942.98|40
1652887470000|2022-05-18 15:24:30|1950.66|1942.96|1950.62|1942.92|1952.12|1944.42|1950.47|1942.77|40
1652887480000|2022-05-18 15:24:40|1950.69|1942.99|1951.47|1943.77|1951.92|1944.22|1950.55|1942.85|40
1652887490000|2022-05-18 15:24:50|1951.19|1943.49|1954.8|1947.1|1955.27|1947.57|1951.07|1943.37|39
1652887500000|2022-05-18 15:25:00|1954.81|1947.11|1956.35|1948.65|1956.35|1948.65|1954.41|1946.71|38
1652887510000|2022-05-18 15:25:10|1956.48|1948.78|1957.67|1949.97|1958.27|1950.57|1956.36|1948.66|36
1652887520000|2022-05-18 15:25:20|1957.44|1949.74|1957.48|1949.78|1958.32|1950.62|1957.33|1949.63|35
1652887530000|2022-05-18 15:25:30|1957.41|1949.71|1958.88|1951.18|1959.13|1951.43|1957.39|1949.69|37
1652887540000|2022-05-18 15:25:40|1958.85|1951.15|1959.23|1951.53|1959.63|1951.93|1958.64|1950.94|39
1652887550000|2022-05-18 15:25:50|1959.35|1951.65|1958.77|1951.07|1959.58|1951.88|1958.46|1950.76|38
1652887560000|2022-05-18 15:26:00|1958.75|1951.05|1957.46|1949.76|1958.75|1951.05|1957.46|1949.76|35
1652887570000|2022-05-18 15:26:10|1957.5|1949.8|1956.85|1949.15|1957.66|1949.96|1956.4|1948.7|38
1652887580000|2022-05-18 15:26:20|1956.79|1949.09|1956.96|1949.26|1958.16|1950.46|1956.7|1949|39
1652887590000|2022-05-18 15:26:30|1956.57|1948.87|1954.03|1946.33|1956.87|1949.17|1954|1946.3|39
1652887600000|2022-05-18 15:26:40|1953.51|1945.81|1952.2|1944.5|1954.48|1946.78|1952.19|1944.49|39
1652887610000|2022-05-18 15:26:50|1952.66|1944.96|1952.13|1944.43|1953.58|1945.88|1952.13|1944.43|38
1652887620000|2022-05-18 15:27:00|1952.18|1944.48|1955.3|1947.6|1955.3|1947.6|1952.18|1944.48|40
1652887630000|2022-05-18 15:27:10|1955.38|1947.68|1954.8|1947.1|1955.51|1947.81|1953.21|1945.51|40
1652887640000|2022-05-18 15:27:20|1954.83|1947.13|1955.19|1947.49|1955.26|1947.56|1954.6|1946.9|38
1652887650000|2022-05-18 15:27:30|1955.07|1947.37|1954.67|1946.97|1955.68|1947.98|1954.67|1946.97|37
1652887660000|2022-05-18 15:27:40|1954.39|1946.69|1957.25|1949.55|1957.44|1949.74|1954.15|1946.45|39
1652887670000|2022-05-18 15:27:50|1957.32|1949.62|1958.06|1950.36|1958.06|1950.36|1956.95|1949.25|38
1652887680000|2022-05-18 15:28:00|1957.97|1950.27|1956.51|1948.81|1958.15|1950.45|1956.49|1948.79|39
1652887690000|2022-05-18 15:28:10|1956.46|1948.76|1956.47|1948.77|1956.5|1948.8|1955.93|1948.23|36
1652887700000|2022-05-18 15:28:20|1956.49|1948.79|1954.63|1946.93|1956.49|1948.79|1954.63|1946.93|37
1652887710000|2022-05-18 15:28:30|1954.64|1946.94|1955.46|1947.76|1955.54|1947.84|1954.49|1946.79|37
1652887720000|2022-05-18 15:28:40|1955.22|1947.52|1956.34|1948.64|1956.56|1948.86|1955.19|1947.49|38
1652887730000|2022-05-18 15:28:50|1956.46|1948.76|1956.56|1948.86|1956.86|1949.16|1956.07|1948.37|39
1652887740000|2022-05-18 15:29:00|1956.44|1948.74|1956.19|1948.49|1956.89|1949.19|1956.16|1948.46|37
1652887750000|2022-05-18 15:29:10|1956.17|1948.47|1955.34|1947.64|1956.17|1948.47|1954.17|1946.47|39
1652887760000|2022-05-18 15:29:20|1955.31|1947.61|1953.6|1945.9|1955.31|1947.61|1953.6|1945.9|37
1652887770000|2022-05-18 15:29:30|1953.45|1945.75|1952.79|1945.09|1953.64|1945.94|1952.79|1945.09|36
1652887780000|2022-05-18 15:29:40|1952.65|1944.95|1953.98|1946.28|1953.98|1946.28|1952.65|1944.95|34
1652887790000|2022-05-18 15:29:50|1954.03|1946.33|1953.78|1946.08|1954.4|1946.7|1952.63|1944.93|37
1652887800000|2022-05-18 15:30:00|1953.86|1946.16|1954.31|1946.61|1954.31|1946.61|1953.35|1945.65|38
1652887810000|2022-05-18 15:30:10|1954.74|1947.04|1952.52|1944.82|1954.85|1947.15|1952.5|1944.8|37
1652887820000|2022-05-18 15:30:20|1952.45|1944.75|1949.6|1941.9|1952.45|1944.75|1949.58|1941.88|34
1652887830000|2022-05-18 15:30:30|1949.65|1941.95|1949.87|1942.17|1950.42|1942.72|1949.4|1941.7|38
1652887840000|2022-05-18 15:30:40|1949.12|1941.42|1947.71|1940.01|1949.12|1941.42|1947.27|1939.57|39
1652887850000|2022-05-18 15:30:50|1947.67|1939.97|1946.31|1938.61|1948.36|1940.66|1946.31|1938.61|40
1652887860000|2022-05-18 15:31:00|1946.52|1938.82|1946.05|1938.35|1946.67|1938.97|1945.36|1937.66|40
1652887870000|2022-05-18 15:31:10|1946.18|1938.48|1946.54|1938.84|1946.54|1938.84|1945.3|1937.6|38
1652887880000|2022-05-18 15:31:20|1946.82|1939.12|1949.84|1942.14|1949.84|1942.14|1946.82|1939.12|40
1652887890000|2022-05-18 15:31:30|1949.56|1941.86|1951.26|1943.56|1951.39|1943.69|1949.56|1941.86|38
1652887900000|2022-05-18 15:31:40|1951.37|1943.67|1952.82|1945.12|1952.91|1945.21|1950.9|1943.2|38
1652887910000|2022-05-18 15:31:50|1952.84|1945.14|1953.55|1945.85|1953.64|1945.94|1952.69|1944.99|38
1652887920000|2022-05-18 15:32:00|1953.84|1946.14|1955.8|1948.1|1956.18|1948.48|1953.84|1946.14|38
1652887930000|2022-05-18 15:32:10|1955.82|1948.12|1956.2|1948.5|1956.72|1949.02|1955.21|1947.51|40
1652887940000|2022-05-18 15:32:20|1956.26|1948.56|1955.94|1948.24|1956.75|1949.05|1955.69|1947.99|39
1652887950000|2022-05-18 15:32:30|1955.51|1947.81|1953.82|1946.12|1955.51|1947.81|1953.82|1946.12|39
1652887960000|2022-05-18 15:32:40|1954|1946.3|1954.45|1946.75|1954.45|1946.75|1952.48|1944.78|37
1652887970000|2022-05-18 15:32:50|1954.52|1946.82|1954.64|1946.94|1955.11|1947.41|1953.96|1946.26|37
1652887980000|2022-05-18 15:33:00|1954.2|1946.5|1954.69|1946.99|1954.69|1946.99|1953.24|1945.54|39
1652887990000|2022-05-18 15:33:10|1954.8|1947.1|1956|1948.3|1956.4|1948.7|1954.19|1946.49|38
1652888000000|2022-05-18 15:33:20|1955.96|1948.26|1956.51|1948.81|1957.07|1949.37|1955.75|1948.05|37
1652888010000|2022-05-18 15:33:30|1956.52|1948.82|1955.96|1948.26|1956.68|1948.98|1955.69|1947.99|32
1652888020000|2022-05-18 15:33:40|1955.91|1948.21|1955.49|1947.79|1955.91|1948.21|1955.47|1947.77|35
1652888030000|2022-05-18 15:33:50|1955.51|1947.81|1955.52|1947.82|1955.81|1948.11|1955.38|1947.68|30
1652888040000|2022-05-18 15:34:00|1955.46|1947.76|1953.94|1946.24|1955.49|1947.79|1953.92|1946.22|40
1652888050000|2022-05-18 15:34:10|1954.18|1946.48|1955.76|1948.06|1955.87|1948.17|1954.18|1946.48|35
1652888060000|2022-05-18 15:34:20|1955.84|1948.14|1956.22|1948.52|1956.22|1948.52|1955.83|1948.13|37
1652888070000|2022-05-18 15:34:30|1956.24|1948.54|1957.08|1949.38|1957.3|1949.6|1956.24|1948.54|33
1652888080000|2022-05-18 15:34:40|1957.02|1949.32|1956.06|1948.36|1957.02|1949.32|1955.71|1948.01|33
1652888090000|2022-05-18 15:34:50|1956.14|1948.44|1957.75|1950.05|1957.83|1950.13|1956.14|1948.44|38
1652888100000|2022-05-18 15:35:00|1957.74|1950.04|1957.65|1949.95|1957.75|1950.05|1956.15|1948.45|38
1652888110000|2022-05-18 15:35:10|1957.66|1949.96|1957.62|1949.92|1957.89|1950.19|1956.94|1949.24|34
1652888120000|2022-05-18 15:35:20|1957.86|1950.16|1958.02|1950.32|1958.02|1950.32|1956.94|1949.24|37
1652888130000|2022-05-18 15:35:30|1958.2|1950.5|1958.69|1950.99|1959.04|1951.34|1958.2|1950.5|37
1652888140000|2022-05-18 15:35:40|1958.66|1950.96|1959.12|1951.42|1959.18|1951.48|1958.66|1950.96|37
1652888150000|2022-05-18 15:35:50|1959.13|1951.43|1959.47|1951.77|1960.13|1952.43|1959.1|1951.4|37
1652888160000|2022-05-18 15:36:00|1959.45|1951.75|1959.01|1951.31|1959.54|1951.84|1957.94|1950.24|39
1652888170000|2022-05-18 15:36:10|1959.09|1951.39|1959.16|1951.46|1959.2|1951.5|1958.17|1950.47|37
1652888180000|2022-05-18 15:36:20|1959.22|1951.52|1959.05|1951.35|1959.42|1951.72|1958|1950.3|36
1652888190000|2022-05-18 15:36:30|1958.72|1951.02|1958.68|1950.98|1959.15|1951.45|1958.2|1950.5|37
1652888200000|2022-05-18 15:36:40|1958.88|1951.18|1959.1|1951.4|1959.29|1951.59|1958.58|1950.88|34
1652888210000|2022-05-18 15:36:50|1959.5|1951.8|1959.79|1952.09|1960.38|1952.68|1959.27|1951.57|38
1652888220000|2022-05-18 15:37:00|1959.84|1952.14|1959.04|1951.34|1959.98|1952.28|1959.04|1951.34|36
1652888230000|2022-05-18 15:37:10|1959.03|1951.33|1959.58|1951.88|1959.66|1951.96|1958.92|1951.22|38
1652888240000|2022-05-18 15:37:20|1959.6|1951.9|1959.41|1951.71|1959.71|1952.01|1958.77|1951.07|37
1652888250000|2022-05-18 15:37:30|1959.47|1951.77|1959.87|1952.17|1960.29|1952.59|1959.31|1951.61|36
1652888260000|2022-05-18 15:37:40|1959.81|1952.11|1960.3|1952.6|1960.5|1952.8|1959.65|1951.95|36
1652888270000|2022-05-18 15:37:50|1960.28|1952.58|1960.45|1952.75|1960.76|1953.06|1960.07|1952.37|33
1652888280000|2022-05-18 15:38:00|1960.87|1953.17|1962.44|1954.74|1962.51|1954.81|1960.87|1953.17|35
1652888290000|2022-05-18 15:38:10|1962.75|1955.05|1964.13|1956.43|1964.23|1956.53|1962.75|1955.05|36
1652888300000|2022-05-18 15:38:20|1964.14|1956.44|1963.92|1956.22|1964.22|1956.52|1962.98|1955.28|37
1652888310000|2022-05-18 15:38:30|1963.85|1956.15|1963.36|1955.66|1963.85|1956.15|1963.2|1955.5|35
1652888320000|2022-05-18 15:38:40|1963.09|1955.39|1963.24|1955.54|1963.44|1955.74|1963.02|1955.32|35
1652888330000|2022-05-18 15:38:50|1963.25|1955.55|1962.98|1955.28|1963.36|1955.66|1962.63|1954.93|33
1652888340000|2022-05-18 15:39:00|1963.18|1955.48|1961.7|1954|1963.35|1955.65|1961.61|1953.91|39
1652888350000|2022-05-18 15:39:10|1961.84|1954.14|1961.02|1953.32|1962.11|1954.41|1961.02|1953.32|40
1652888360000|2022-05-18 15:39:20|1960.86|1953.16|1959.56|1951.86|1960.86|1953.16|1959.27|1951.57|39
1652888370000|2022-05-18 15:39:30|1959.67|1951.97|1960.03|1952.33|1960.86|1953.16|1959.67|1951.97|36
1652888380000|2022-05-18 15:39:40|1960.01|1952.31|1959.58|1951.88|1960.18|1952.48|1959.16|1951.46|38
1652888390000|2022-05-18 15:39:50|1959.43|1951.73|1958.8|1951.1|1959.72|1952.02|1958.66|1950.96|39
1652888400000|2022-05-18 15:40:00|1958.67|1950.97|1958.69|1950.99|1959.35|1951.65|1958.67|1950.97|33
1652888410000|2022-05-18 15:40:10|1958.7|1951|1957.45|1949.75|1958.92|1951.22|1957.45|1949.75|34
1652888420000|2022-05-18 15:40:20|1957.5|1949.8|1955.6|1947.9|1957.5|1949.8|1955.6|1947.9|35
1652888430000|2022-05-18 15:40:30|1955.51|1947.81|1956.32|1948.62|1956.36|1948.66|1955.4|1947.7|39
1652888440000|2022-05-18 15:40:40|1956.28|1948.58|1954.45|1946.75|1956.61|1948.91|1954.41|1946.71|38
1652888450000|2022-05-18 15:40:50|1954.52|1946.82|1955.87|1948.17|1955.87|1948.17|1954.12|1946.42|37
1652888460000|2022-05-18 15:41:00|1955.77|1948.07|1958.02|1950.32|1958.19|1950.49|1955.55|1947.85|38
1652888470000|2022-05-18 15:41:10|1957.99|1950.29|1960.21|1952.51|1960.42|1952.72|1957.99|1950.29|40
1652888480000|2022-05-18 15:41:20|1960.17|1952.47|1960.19|1952.49|1960.3|1952.6|1959.8|1952.1|37
1652888490000|2022-05-18 15:41:30|1960.23|1952.53|1960.65|1952.95|1960.65|1952.95|1959.7|1952|37
1652888500000|2022-05-18 15:41:40|1960.6|1952.9|1960.71|1953.01|1961.2|1953.5|1960.58|1952.88|37
1652888510000|2022-05-18 15:41:50|1960.64|1952.94|1960.52|1952.82|1961|1953.3|1960.3|1952.6|38
1652888520000|2022-05-18 15:42:00|1960.43|1952.73|1960.43|1952.73|1960.71|1953.01|1959.58|1951.88|37
1652888530000|2022-05-18 15:42:10|1960.42|1952.72|1960.69|1952.99|1961.32|1953.62|1960.37|1952.67|40
1652888540000|2022-05-18 15:42:20|1960.7|1953|1960.2|1952.5|1960.7|1953|1959.95|1952.25|38
1652888550000|2022-05-18 15:42:30|1960.27|1952.57|1961.39|1953.69|1961.71|1954.01|1960.27|1952.57|38
1652888560000|2022-05-18 15:42:40|1961.15|1953.45|1961.22|1953.52|1961.54|1953.84|1960.94|1953.24|33
1652888570000|2022-05-18 15:42:50|1961.26|1953.56|1961.47|1953.77|1961.78|1954.08|1960.94|1953.24|37
1652888580000|2022-05-18 15:43:00|1961.6|1953.9|1959.79|1952.09|1961.6|1953.9|1959.63|1951.93|38
1652888590000|2022-05-18 15:43:10|1959.82|1952.12|1958.94|1951.24|1959.91|1952.21|1958.74|1951.04|37
1652888600000|2022-05-18 15:43:20|1958.89|1951.19|1959.38|1951.68|1959.65|1951.95|1958.86|1951.16|35
1652888610000|2022-05-18 15:43:30|1959.35|1951.65|1959.65|1951.95|1959.71|1952.01|1959.17|1951.47|33
1652888620000|2022-05-18 15:43:40|1959.64|1951.94|1958.6|1950.9|1959.85|1952.15|1958.55|1950.85|35
1652888630000|2022-05-18 15:43:50|1958.67|1950.97|1957.12|1949.42|1958.73|1951.03|1957.12|1949.42|39
1652888640000|2022-05-18 15:44:00|1956.94|1949.24|1958.89|1951.19|1958.99|1951.29|1956.66|1948.96|35
1652888650000|2022-05-18 15:44:10|1958.69|1950.99|1959.33|1951.63|1960.09|1952.39|1958.51|1950.81|37
1652888660000|2022-05-18 15:44:20|1959.17|1951.47|1959.07|1951.37|1959.17|1951.47|1958.38|1950.68|36
1652888670000|2022-05-18 15:44:30|1959.02|1951.32|1960.28|1952.58|1960.34|1952.64|1958.91|1951.21|29
1652888680000|2022-05-18 15:44:40|1960.32|1952.62|1960.46|1952.76|1960.66|1952.96|1960.28|1952.58|34
1652888690000|2022-05-18 15:44:50|1960.45|1952.75|1960.74|1953.04|1960.99|1953.29|1960.4|1952.7|35
1652888700000|2022-05-18 15:45:00|1960.65|1952.95|1960.67|1952.97|1960.9|1953.2|1959.71|1952.01|37
1652888710000|2022-05-18 15:45:10|1960.66|1952.96|1960.53|1952.83|1960.99|1953.29|1960.33|1952.63|35
1652888720000|2022-05-18 15:45:20|1960.51|1952.81|1959.7|1952|1960.67|1952.97|1959.56|1951.86|35
1652888730000|2022-05-18 15:45:30|1959.63|1951.93|1959.03|1951.33|1959.65|1951.95|1958.9|1951.2|36
1652888740000|2022-05-18 15:45:40|1959.1|1951.4|1958.39|1950.69|1959.1|1951.4|1958.39|1950.69|34
1652888750000|2022-05-18 15:45:50|1958.13|1950.43|1956.92|1949.22|1958.13|1950.43|1956.92|1949.22|36
1652888760000|2022-05-18 15:46:00|1956.63|1948.93|1957.05|1949.35|1957.2|1949.5|1956.07|1948.37|36
1652888770000|2022-05-18 15:46:10|1957.03|1949.33|1957.48|1949.78|1958.39|1950.69|1956.93|1949.23|38
1652888780000|2022-05-18 15:46:20|1957.56|1949.86|1957.72|1950.02|1958.04|1950.34|1957.56|1949.86|39
1652888790000|2022-05-18 15:46:30|1957.46|1949.76|1957.84|1950.14|1958.21|1950.51|1956.78|1949.08|39
1652888800000|2022-05-18 15:46:40|1957.79|1950.09|1958.76|1951.06|1958.76|1951.06|1957.79|1950.09|38
1652888810000|2022-05-18 15:46:50|1958.78|1951.08|1958.93|1951.23|1959.49|1951.79|1958.67|1950.97|36
1652888820000|2022-05-18 15:47:00|1958.95|1951.25|1958.46|1950.76|1959.31|1951.61|1958.45|1950.75|33
1652888830000|2022-05-18 15:47:10|1958.39|1950.69|1957.46|1949.76|1958.39|1950.69|1957.38|1949.68|36
1652888840000|2022-05-18 15:47:20|1957.63|1949.93|1958.03|1950.33|1958.19|1950.49|1957.56|1949.86|40
1652888850000|2022-05-18 15:47:30|1958.05|1950.35|1957.92|1950.22|1958.05|1950.35|1957.32|1949.62|37
1652888860000|2022-05-18 15:47:40|1957.98|1950.28|1958.05|1950.35|1958.84|1951.14|1957.98|1950.28|36
1652888870000|2022-05-18 15:47:50|1957.98|1950.28|1957.33|1949.63|1958.11|1950.41|1957.2|1949.5|39
1652888880000|2022-05-18 15:48:00|1957.35|1949.65|1957.42|1949.72|1957.6|1949.9|1956.36|1948.66|37
1652888890000|2022-05-18 15:48:10|1957.49|1949.79|1957.49|1949.79|1957.53|1949.83|1956.87|1949.17|38
1652888900000|2022-05-18 15:48:20|1957.47|1949.77|1957.84|1950.14|1957.84|1950.14|1957.03|1949.33|38
1652888910000|2022-05-18 15:48:30|1957.8|1950.1|1958.43|1950.73|1958.43|1950.73|1957.23|1949.53|38
1652888920000|2022-05-18 15:48:40|1958.33|1950.63|1958.67|1950.97|1959.13|1951.43|1958.33|1950.63|38
1652888930000|2022-05-18 15:48:50|1958.64|1950.94|1958.18|1950.48|1958.65|1950.95|1957.81|1950.11|33
1652888940000|2022-05-18 15:49:00|1957.07|1949.37|1956.89|1949.19|1957.32|1949.62|1956.37|1948.67|40
1652888950000|2022-05-18 15:49:10|1956.77|1949.07|1956.68|1948.98|1956.81|1949.11|1956.17|1948.47|39
1652888960000|2022-05-18 15:49:20|1956.6|1948.9|1958.92|1951.22|1958.93|1951.23|1956.59|1948.89|37
1652888970000|2022-05-18 15:49:30|1958.79|1951.09|1958.53|1950.83|1958.93|1951.23|1958.49|1950.79|39
1652888980000|2022-05-18 15:49:40|1958.52|1950.82|1957.24|1949.54|1958.58|1950.88|1957.21|1949.51|37
1652888990000|2022-05-18 15:49:50|1957.28|1949.58|1958.59|1950.89|1958.59|1950.89|1956.67|1948.97|39
1652889000000|2022-05-18 15:50:00|1958.75|1951.05|1957.89|1950.19|1959.02|1951.32|1957.57|1949.87|37
1652889010000|2022-05-18 15:50:10|1957.83|1950.13|1957.73|1950.03|1958.92|1951.22|1957.54|1949.84|37
1652889020000|2022-05-18 15:50:20|1957.55|1949.85|1956.83|1949.13|1957.78|1950.08|1956.57|1948.87|38
1652889030000|2022-05-18 15:50:30|1956.84|1949.14|1958.73|1951.03|1958.74|1951.04|1956.32|1948.62|38
1652889040000|2022-05-18 15:50:40|1958.72|1951.02|1959.78|1952.08|1959.87|1952.17|1958.67|1950.97|40
1652889050000|2022-05-18 15:50:50|1959.41|1951.71|1961.21|1953.51|1961.35|1953.65|1959.41|1951.71|35
1652889060000|2022-05-18 15:51:00|1961.1|1953.4|1960.99|1953.29|1961.32|1953.62|1960.78|1953.08|38
1652889070000|2022-05-18 15:51:10|1961.04|1953.34|1959.13|1951.43|1961.04|1953.34|1959.13|1951.43|39
1652889080000|2022-05-18 15:51:20|1959.01|1951.31|1958.34|1950.64|1959.92|1952.22|1958.25|1950.55|39
1652889090000|2022-05-18 15:51:30|1958.35|1950.65|1957.99|1950.29|1958.35|1950.65|1957.65|1949.95|36
1652889100000|2022-05-18 15:51:40|1957.92|1950.22|1956.37|1948.67|1957.92|1950.22|1956.26|1948.56|39
1652889110000|2022-05-18 15:51:50|1956.46|1948.76|1955.49|1947.79|1956.46|1948.76|1955.37|1947.67|39
1652889120000|2022-05-18 15:52:00|1955.4|1947.7|1955.13|1947.43|1956.25|1948.55|1955.05|1947.35|35
1652889130000|2022-05-18 15:52:10|1954.82|1947.12|1954.93|1947.23|1956.14|1948.44|1954.82|1947.12|36
1652889140000|2022-05-18 15:52:20|1955|1947.3|1954.74|1947.04|1955.68|1947.98|1954.72|1947.02|39
1652889150000|2022-05-18 15:52:30|1954.78|1947.08|1954.2|1946.5|1954.79|1947.09|1953.87|1946.17|34
1652889160000|2022-05-18 15:52:40|1954.18|1946.48|1954.33|1946.63|1954.51|1946.81|1954.05|1946.35|38
1652889170000|2022-05-18 15:52:50|1954.34|1946.64|1954.36|1946.66|1954.51|1946.81|1954.27|1946.57|35
1652889180000|2022-05-18 15:53:00|1954.35|1946.65|1954|1946.3|1954.37|1946.67|1953.74|1946.04|33
1652889190000|2022-05-18 15:53:10|1954.07|1946.37|1954.26|1946.56|1954.74|1947.04|1954.07|1946.37|37
1652889200000|2022-05-18 15:53:20|1954.11|1946.41|1951.97|1944.27|1954.11|1946.41|1951.91|1944.21|37
1652889210000|2022-05-18 15:53:30|1951.99|1944.29|1952.28|1944.58|1952.52|1944.82|1951.82|1944.12|35
1652889220000|2022-05-18 15:53:40|1952.3|1944.6|1951.55|1943.85|1952.3|1944.6|1951.06|1943.36|32
1652889230000|2022-05-18 15:53:50|1951.53|1943.83|1952.29|1944.59|1952.29|1944.59|1950.85|1943.15|39
1652889240000|2022-05-18 15:54:00|1952.38|1944.68|1954.34|1946.64|1954.34|1946.64|1952.13|1944.43|36
1652889250000|2022-05-18 15:54:10|1954.3|1946.6|1954.07|1946.37|1954.87|1947.17|1954.07|1946.37|38
1652889260000|2022-05-18 15:54:20|1954.05|1946.35|1952.94|1945.24|1954.11|1946.41|1952.93|1945.23|38
1652889270000|2022-05-18 15:54:30|1952.96|1945.26|1953.15|1945.45|1953.15|1945.45|1952.28|1944.58|34
1652889280000|2022-05-18 15:54:40|1953.22|1945.52|1952.51|1944.81|1953.22|1945.52|1952.51|1944.81|37
1652889290000|2022-05-18 15:54:50|1952.35|1944.65|1951.11|1943.41|1952.57|1944.87|1950.64|1942.94|36
1652889300000|2022-05-18 15:55:00|1951.06|1943.36|1950.65|1942.95|1952.03|1944.33|1950.64|1942.94|39
1652889310000|2022-05-18 15:55:10|1950.62|1942.92|1951.26|1943.56|1951.52|1943.82|1950.31|1942.61|39
1652889320000|2022-05-18 15:55:20|1951.21|1943.51|1951.36|1943.66|1951.51|1943.81|1951.17|1943.47|39
1652889330000|2022-05-18 15:55:30|1951.48|1943.78|1953.46|1945.76|1953.54|1945.84|1951.31|1943.61|40
1652889340000|2022-05-18 15:55:40|1953.34|1945.64|1953.41|1945.71|1953.43|1945.73|1952.37|1944.67|36
1652889350000|2022-05-18 15:55:50|1953.35|1945.65|1952.52|1944.82|1953.44|1945.74|1952.41|1944.71|39
1652889360000|2022-05-18 15:56:00|1952.56|1944.86|1952.43|1944.73|1953.23|1945.53|1952.17|1944.47|36
1652889370000|2022-05-18 15:56:10|1952.3|1944.6|1952.54|1944.84|1952.79|1945.09|1952.22|1944.52|35
1652889380000|2022-05-18 15:56:20|1952.53|1944.83|1953.47|1945.77|1953.61|1945.91|1952.5|1944.8|32
1652889390000|2022-05-18 15:56:30|1953.51|1945.81|1953.84|1946.14|1954.86|1947.16|1953.51|1945.81|36
1652889400000|2022-05-18 15:56:40|1953.79|1946.09|1953.92|1946.22|1953.94|1946.24|1953.36|1945.66|33
1652889410000|2022-05-18 15:56:50|1953.88|1946.18|1952.58|1944.88|1953.91|1946.21|1952.54|1944.84|29
1652889420000|2022-05-18 15:57:00|1952.46|1944.76|1953.12|1945.42|1953.4|1945.7|1952.33|1944.63|38
1652889430000|2022-05-18 15:57:10|1953.11|1945.41|1955.33|1947.63|1955.44|1947.74|1953.11|1945.41|37
1652889440000|2022-05-18 15:57:20|1955.29|1947.59|1955.08|1947.38|1955.56|1947.86|1954.7|1947|37
1652889450000|2022-05-18 15:57:30|1955.15|1947.45|1955.67|1947.97|1955.98|1948.28|1955.15|1947.45|37
1652889460000|2022-05-18 15:57:40|1955.61|1947.91|1955.95|1948.25|1956.69|1948.99|1955.56|1947.86|38
1652889470000|2022-05-18 15:57:50|1955.96|1948.26|1956.27|1948.57|1956.41|1948.71|1955.91|1948.21|36
1652889480000|2022-05-18 15:58:00|1956.26|1948.56|1955.34|1947.64|1956.4|1948.7|1955.34|1947.64|34
1652889490000|2022-05-18 15:58:10|1955.42|1947.72|1955.42|1947.72|1955.66|1947.96|1955.23|1947.53|38
1652889500000|2022-05-18 15:58:20|1955.56|1947.86|1955.56|1947.86|1955.62|1947.92|1955.14|1947.44|36
1652889510000|2022-05-18 15:58:30|1955.58|1947.88|1954.05|1946.35|1955.98|1948.28|1954.05|1946.35|40
1652889520000|2022-05-18 15:58:40|1954.03|1946.33|1953.24|1945.54|1954.04|1946.34|1952.86|1945.16|36
1652889530000|2022-05-18 15:58:50|1953.2|1945.5|1954.56|1946.86|1954.56|1946.86|1953.12|1945.42|37
1652889540000|2022-05-18 15:59:00|1954.58|1946.88|1954.74|1947.04|1954.77|1947.07|1953.72|1946.02|38
1652889550000|2022-05-18 15:59:10|1954.79|1947.09|1956.17|1948.47|1956.46|1948.76|1954.58|1946.88|36
1652889560000|2022-05-18 15:59:20|1956.18|1948.48|1956.03|1948.33|1956.5|1948.8|1955.72|1948.02|33
1652889570000|2022-05-18 15:59:30|1955.91|1948.21|1955.87|1948.17|1955.98|1948.28|1955.37|1947.67|37
1652889580000|2022-05-18 15:59:40|1956.16|1948.46|1956.66|1948.96|1956.74|1949.04|1956.14|1948.44|32
1652889590000|2022-05-18 15:59:50|1956.52|1948.82|1956.54|1948.84|1956.85|1949.15|1956.48|1948.78|27
1652889600000|2022-05-18 16:00:00|1956.51|1948.81|1955.81|1948.11|1956.53|1948.83|1955.81|1948.11|35
1652889610000|2022-05-18 16:00:10|1955.74|1948.04|1955.11|1947.41|1956.15|1948.45|1955.03|1947.33|38
1652889620000|2022-05-18 16:00:20|1955.12|1947.42|1955.27|1947.57|1956.63|1948.93|1955.12|1947.42|36
1652889630000|2022-05-18 16:00:30|1955.31|1947.61|1956.92|1949.22|1956.98|1949.28|1954.99|1947.29|38
1652889640000|2022-05-18 16:00:40|1956.91|1949.21|1957.88|1950.18|1958.5|1950.8|1956.91|1949.21|38
1652889650000|2022-05-18 16:00:50|1957.89|1950.19|1958.09|1950.39|1958.56|1950.86|1957.66|1949.96|35
1652889660000|2022-05-18 16:01:00|1957.94|1950.24|1955.59|1947.89|1957.94|1950.24|1955.59|1947.89|36
1652889670000|2022-05-18 16:01:10|1955.41|1947.71|1955.47|1947.77|1955.69|1947.99|1955.07|1947.37|38
1652889680000|2022-05-18 16:01:20|1955.15|1947.45|1954.94|1947.24|1955.7|1948|1954.71|1947.01|34
1652889690000|2022-05-18 16:01:30|1955.03|1947.33|1955.3|1947.6|1956.12|1948.42|1954.89|1947.19|35
1652889700000|2022-05-18 16:01:40|1955.33|1947.63|1954.5|1946.8|1955.4|1947.7|1954.48|1946.78|35
1652889710000|2022-05-18 16:01:50|1954.01|1946.31|1955.04|1947.34|1955.17|1947.47|1952.99|1945.29|39
1652889720000|2022-05-18 16:02:00|1955.01|1947.31|1954.5|1946.8|1955.01|1947.31|1953.95|1946.25|36
1652889730000|2022-05-18 16:02:10|1954.41|1946.71|1954.01|1946.31|1954.65|1946.95|1953.89|1946.19|38
1652889740000|2022-05-18 16:02:20|1954.07|1946.37|1952.68|1944.98|1954.07|1946.37|1952.11|1944.41|33
1652889750000|2022-05-18 16:02:30|1952.7|1945|1952.14|1944.44|1952.83|1945.13|1952.01|1944.31|36
1652889760000|2022-05-18 16:02:40|1952.13|1944.43|1952.93|1945.23|1952.95|1945.25|1952.04|1944.34|31
1652889770000|2022-05-18 16:02:50|1953.14|1945.44|1953|1945.3|1953.26|1945.56|1952.7|1945|33
1652889780000|2022-05-18 16:03:00|1953.06|1945.36|1952.85|1945.15|1953.41|1945.71|1952.33|1944.63|36
1652889790000|2022-05-18 16:03:10|1952.73|1945.03|1952.25|1944.55|1952.75|1945.05|1952.25|1944.55|34
1652889800000|2022-05-18 16:03:20|1952.32|1944.62|1953.7|1946|1953.79|1946.09|1952.31|1944.61|31
1652889810000|2022-05-18 16:03:30|1953.72|1946.02|1953.74|1946.04|1954|1946.3|1953.52|1945.82|37
1652889820000|2022-05-18 16:03:40|1953.69|1945.99|1955.28|1947.58|1955.32|1947.62|1953.25|1945.55|35
1652889830000|2022-05-18 16:03:50|1955.27|1947.57|1954.36|1946.66|1955.28|1947.58|1954.27|1946.57|37
1652889840000|2022-05-18 16:04:00|1954.32|1946.62|1955.92|1948.22|1955.97|1948.27|1954.22|1946.52|39
1652889850000|2022-05-18 16:04:10|1955.85|1948.15|1954.52|1946.82|1956|1948.3|1954.52|1946.82|36
1652889860000|2022-05-18 16:04:20|1954.42|1946.72|1953.17|1945.47|1954.42|1946.72|1952.81|1945.11|36
1652889870000|2022-05-18 16:04:30|1953.18|1945.48|1953.09|1945.39|1953.4|1945.7|1952.85|1945.15|38
1652889880000|2022-05-18 16:04:40|1953.04|1945.34|1953.1|1945.4|1953.44|1945.74|1952.81|1945.11|36
1652889890000|2022-05-18 16:04:50|1953.09|1945.39|1952.38|1944.68|1953.11|1945.41|1952.06|1944.36|37
1652889900000|2022-05-18 16:05:00|1952.51|1944.81|1950.74|1943.04|1952.51|1944.81|1950.74|1943.04|36
1652889910000|2022-05-18 16:05:10|1950.66|1942.96|1949.91|1942.21|1950.79|1943.09|1949.62|1941.92|39
1652889920000|2022-05-18 16:05:20|1949.88|1942.18|1953.63|1945.93|1953.91|1946.21|1949.88|1942.18|40
1652889930000|2022-05-18 16:05:30|1953.65|1945.95|1952.62|1944.92|1954|1946.3|1951.68|1943.98|39
1652889940000|2022-05-18 16:05:40|1952.58|1944.88|1950.65|1942.95|1952.58|1944.88|1950.63|1942.93|38
1652889950000|2022-05-18 16:05:50|1950.69|1942.99|1949.92|1942.22|1950.81|1943.11|1949.75|1942.05|39
1652889960000|2022-05-18 16:06:00|1949.91|1942.21|1949.85|1942.15|1950.69|1942.99|1949.76|1942.06|38
1652889970000|2022-05-18 16:06:10|1949.88|1942.18|1949.59|1941.89|1950.42|1942.72|1949.54|1941.84|38
1652889980000|2022-05-18 16:06:20|1949.62|1941.92|1948.33|1940.63|1949.63|1941.93|1948.33|1940.63|36
1652889990000|2022-05-18 16:06:30|1948.54|1940.84|1947.98|1940.28|1949.09|1941.39|1947.97|1940.27|38
1652890000000|2022-05-18 16:06:40|1948.27|1940.57|1947.87|1940.17|1948.45|1940.75|1947.6|1939.9|38
1652890010000|2022-05-18 16:06:50|1947.76|1940.06|1947.65|1939.95|1947.92|1940.22|1947.53|1939.83|36
1652890020000|2022-05-18 16:07:00|1947.77|1940.07|1947.59|1939.89|1947.87|1940.17|1947.16|1939.46|35
1652890030000|2022-05-18 16:07:10|1947.58|1939.88|1948.16|1940.46|1948.18|1940.48|1947.15|1939.45|38
1652890040000|2022-05-18 16:07:20|1948.47|1940.77|1947.04|1939.34|1950.24|1942.54|1946.86|1939.16|37
1652890050000|2022-05-18 16:07:30|1946.81|1939.11|1946.26|1938.56|1946.88|1939.18|1946.26|1938.56|38
1652890060000|2022-05-18 16:07:40|1946.31|1938.61|1946.93|1939.23|1947.5|1939.8|1946.23|1938.53|33
1652890070000|2022-05-18 16:07:50|1946.87|1939.17|1945.95|1938.25|1947.21|1939.51|1945.82|1938.12|36
1652890080000|2022-05-18 16:08:00|1945.96|1938.26|1941.8|1934.1|1945.96|1938.26|1940.81|1933.11|39
1652890090000|2022-05-18 16:08:10|1942.33|1934.63|1941.48|1933.78|1943.38|1935.68|1941.2|1933.5|37
1652890100000|2022-05-18 16:08:20|1941.6|1933.9|1943.42|1935.72|1943.43|1935.73|1941.6|1933.9|39
1652890110000|2022-05-18 16:08:30|1943.18|1935.48|1942.87|1935.17|1943.25|1935.55|1942.4|1934.7|33
1652890120000|2022-05-18 16:08:40|1942.82|1935.12|1943.87|1936.17|1943.97|1936.27|1942.82|1935.12|39
1652890130000|2022-05-18 16:08:50|1943.9|1936.2|1943.36|1935.66|1944.21|1936.51|1943.13|1935.43|37
1652890140000|2022-05-18 16:09:00|1943.28|1935.58|1943.41|1935.71|1943.51|1935.81|1942.89|1935.19|38
1652890150000|2022-05-18 16:09:10|1943.4|1935.7|1944.42|1936.72|1944.44|1936.74|1943.35|1935.65|36
1652890160000|2022-05-18 16:09:20|1944.41|1936.71|1945.15|1937.45|1945.19|1937.49|1943.72|1936.02|34
1652890170000|2022-05-18 16:09:30|1945.11|1937.41|1945.21|1937.51|1945.59|1937.89|1944.8|1937.1|39
1652890180000|2022-05-18 16:09:40|1945.25|1937.55|1945.01|1937.31|1945.51|1937.81|1944.67|1936.97|36
1652890190000|2022-05-18 16:09:50|1944.89|1937.19|1945.64|1937.94|1945.73|1938.03|1944.89|1937.19|36
1652890200000|2022-05-18 16:10:00|1945.57|1937.87|1944.61|1936.91|1945.57|1937.87|1944.36|1936.66|38
1652890210000|2022-05-18 16:10:10|1944.47|1936.77|1942.58|1934.88|1944.47|1936.77|1942.46|1934.76|38
1652890220000|2022-05-18 16:10:20|1942.65|1934.95|1942.88|1935.18|1942.94|1935.24|1942.4|1934.7|31
1652890230000|2022-05-18 16:10:30|1942.93|1935.23|1944.07|1936.37|1944.19|1936.49|1942.76|1935.06|38
1652890240000|2022-05-18 16:10:40|1944.14|1936.44|1943.06|1935.36|1944.17|1936.47|1942.37|1934.67|35
1652890250000|2022-05-18 16:10:50|1943.13|1935.43|1942.62|1934.92|1943.2|1935.5|1942.19|1934.49|36
1652890260000|2022-05-18 16:11:00|1942.48|1934.78|1942.88|1935.18|1942.88|1935.18|1941.07|1933.37|38
1652890270000|2022-05-18 16:11:10|1942.62|1934.92|1943.95|1936.25|1944.29|1936.59|1942.62|1934.92|40
1652890280000|2022-05-18 16:11:20|1944.14|1936.44|1941.43|1933.73|1944.35|1936.65|1941.43|1933.73|40
1652890290000|2022-05-18 16:11:30|1941.42|1933.72|1941.74|1934.04|1941.76|1934.06|1941.06|1933.36|37
1652890300000|2022-05-18 16:11:40|1941.76|1934.06|1941.76|1934.06|1943.16|1935.46|1941.56|1933.86|38
1652890310000|2022-05-18 16:11:50|1941.62|1933.92|1942.79|1935.09|1943.37|1935.67|1941.34|1933.64|37
1652890320000|2022-05-18 16:12:00|1942.87|1935.17|1942.53|1934.83|1943.23|1935.53|1942.22|1934.52|37
1652890330000|2022-05-18 16:12:10|1942.43|1934.73|1941.62|1933.92|1942.63|1934.93|1941.19|1933.49|38
1652890340000|2022-05-18 16:12:20|1941.35|1933.65|1940.85|1933.15|1941.48|1933.78|1940.71|1933.01|36
1652890350000|2022-05-18 16:12:30|1940.86|1933.16|1939.66|1931.96|1940.86|1933.16|1939.58|1931.88|38
1652890360000|2022-05-18 16:12:40|1939.63|1931.93|1938.64|1930.94|1939.7|1932|1938.64|1930.94|37
1652890370000|2022-05-18 16:12:50|1938.5|1930.8|1938.53|1930.83|1938.53|1930.83|1937.38|1929.68|38
1652890380000|2022-05-18 16:13:00|1938.74|1931.04|1940.6|1932.9|1940.99|1933.29|1938.42|1930.72|38
1652890390000|2022-05-18 16:13:10|1940.83|1933.13|1941.08|1933.38|1941.09|1933.39|1940.14|1932.44|38
1652890400000|2022-05-18 16:13:20|1941.14|1933.44|1941.89|1934.19|1942.48|1934.78|1940.81|1933.11|36
1652890410000|2022-05-18 16:13:30|1941.58|1933.88|1942.28|1934.58|1942.61|1934.91|1941.58|1933.88|33
1652890420000|2022-05-18 16:13:40|1942.22|1934.52|1941.14|1933.44|1942.25|1934.55|1940.79|1933.09|36
1652890430000|2022-05-18 16:13:50|1941.27|1933.57|1941.4|1933.7|1941.99|1934.29|1941.21|1933.51|33
1652890440000|2022-05-18 16:14:00|1941.38|1933.68|1942.3|1934.6|1942.35|1934.65|1941.17|1933.47|35
1652890450000|2022-05-18 16:14:10|1942.69|1934.99|1945.48|1937.78|1945.96|1938.26|1942.69|1934.99|39
1652890460000|2022-05-18 16:14:20|1945.91|1938.21|1950.63|1942.93|1950.63|1942.93|1945.91|1938.21|39
1652890470000|2022-05-18 16:14:30|1950.55|1942.85|1951.76|1944.06|1951.76|1944.06|1949.85|1942.15|38
1652890480000|2022-05-18 16:14:40|1951.66|1943.96|1951.58|1943.88|1952.53|1944.83|1951.09|1943.39|37
1652890490000|2022-05-18 16:14:50|1951.32|1943.62|1955.82|1948.12|1955.82|1948.12|1951.32|1943.62|39
1652890500000|2022-05-18 16:15:00|1955.93|1948.23|1953.09|1945.39|1955.93|1948.23|1952.89|1945.19|39
1652890510000|2022-05-18 16:15:10|1952.92|1945.22|1956.11|1948.41|1956.11|1948.41|1952.86|1945.16|39
1652890520000|2022-05-18 16:15:20|1956.27|1948.57|1956.8|1949.1|1958.91|1951.21|1956.27|1948.57|38
1652890530000|2022-05-18 16:15:30|1956.38|1948.68|1956.95|1949.25|1958.17|1950.47|1956.34|1948.64|37
1652890540000|2022-05-18 16:15:40|1957.09|1949.39|1959.69|1951.99|1960.16|1952.46|1957.09|1949.39|40
1652890550000|2022-05-18 16:15:50|1959.64|1951.94|1958.89|1951.19|1960.55|1952.85|1958.89|1951.19|35
1652890560000|2022-05-18 16:16:00|1959.04|1951.34|1958.63|1950.93|1959.93|1952.23|1958.44|1950.74|40
1652890570000|2022-05-18 16:16:10|1958.74|1951.04|1958.37|1950.67|1959.03|1951.33|1957.57|1949.87|40
1652890580000|2022-05-18 16:16:20|1958.5|1950.8|1959.31|1951.61|1960.18|1952.48|1958.32|1950.62|38
1652890590000|2022-05-18 16:16:30|1959.5|1951.8|1960.76|1953.06|1960.76|1953.06|1959.5|1951.8|35
1652890600000|2022-05-18 16:16:40|1960.94|1953.24|1961.77|1954.07|1962.09|1954.39|1960.91|1953.21|37
1652890610000|2022-05-18 16:16:50|1962.06|1954.36|1963.6|1955.9|1964.58|1956.88|1961.82|1954.12|39
1652890620000|2022-05-18 16:17:00|1963.57|1955.87|1963.85|1956.15|1964.67|1956.97|1963.57|1955.87|39
1652890630000|2022-05-18 16:17:10|1963.65|1955.95|1963.56|1955.86|1964.28|1956.58|1962.11|1954.41|37
1652890640000|2022-05-18 16:17:20|1963.55|1955.85|1966.12|1958.42|1966.12|1958.42|1963.29|1955.59|39
1652890650000|2022-05-18 16:17:30|1966.1|1958.4|1965.88|1958.18|1966.1|1958.4|1964.92|1957.22|38
1652890660000|2022-05-18 16:17:40|1965.73|1958.03|1964.84|1957.14|1965.87|1958.17|1964.76|1957.06|38
1652890670000|2022-05-18 16:17:50|1964.88|1957.18|1963.29|1955.59|1964.88|1957.18|1963.11|1955.41|37
1652890680000|2022-05-18 16:18:00|1963.25|1955.55|1961.53|1953.83|1963.25|1955.55|1961.42|1953.72|39
1652890690000|2022-05-18 16:18:10|1961.59|1953.89|1960.27|1952.57|1961.72|1954.02|1960.1|1952.4|38
1652890700000|2022-05-18 16:18:20|1960.29|1952.59|1960.34|1952.64|1960.48|1952.78|1958.94|1951.24|38
1652890710000|2022-05-18 16:18:30|1960.61|1952.91|1959.31|1951.61|1960.61|1952.91|1959.05|1951.35|38
1652890720000|2022-05-18 16:18:40|1959.3|1951.6|1959.93|1952.23|1960.21|1952.51|1959.17|1951.47|38
1652890730000|2022-05-18 16:18:50|1959.95|1952.25|1959.04|1951.34|1959.95|1952.25|1958.69|1950.99|39
1652890740000|2022-05-18 16:19:00|1958.94|1951.24|1957.72|1950.02|1959.09|1951.39|1957.72|1950.02|38
1652890750000|2022-05-18 16:19:10|1957.77|1950.07|1959.58|1951.88|1959.69|1951.99|1957.68|1949.98|38
1652890760000|2022-05-18 16:19:20|1959.7|1952|1960.57|1952.87|1961.6|1953.9|1959.27|1951.57|37
1652890770000|2022-05-18 16:19:30|1960.93|1953.23|1961.04|1953.34|1961.66|1953.96|1960.87|1953.17|39
1652890780000|2022-05-18 16:19:40|1961.12|1953.42|1961.19|1953.49|1961.32|1953.62|1960.78|1953.08|33
1652890790000|2022-05-18 16:19:50|1961.1|1953.4|1961.02|1953.32|1962.31|1954.61|1960.61|1952.91|33
1652890800000|2022-05-18 16:20:00|1960.97|1953.27|1961.21|1953.51|1961.46|1953.76|1960.39|1952.69|39
1652890810000|2022-05-18 16:20:10|1961.08|1953.38|1960.95|1953.25|1961.49|1953.79|1960.57|1952.87|37
1652890820000|2022-05-18 16:20:20|1961.05|1953.35|1959.51|1951.81|1961.28|1953.58|1959.37|1951.67|37
1652890830000|2022-05-18 16:20:30|1959.6|1951.9|1959.28|1951.58|1960.39|1952.69|1959.28|1951.58|40
1652890840000|2022-05-18 16:20:40|1959.33|1951.63|1959.91|1952.21|1959.91|1952.21|1958.57|1950.87|36
1652890850000|2022-05-18 16:20:50|1959.94|1952.24|1960.26|1952.56|1960.46|1952.76|1959.84|1952.14|35
1652890860000|2022-05-18 16:21:00|1960.24|1952.54|1958.03|1950.33|1960.24|1952.54|1958.03|1950.33|38
1652890870000|2022-05-18 16:21:10|1958.24|1950.54|1955.21|1947.51|1958.24|1950.54|1955.19|1947.49|36
1652890880000|2022-05-18 16:21:20|1955.18|1947.48|1956.22|1948.52|1956.22|1948.52|1954.98|1947.28|40
1652890890000|2022-05-18 16:21:30|1956.41|1948.71|1956.07|1948.37|1957.13|1949.43|1955.83|1948.13|39
1652890900000|2022-05-18 16:21:40|1956.02|1948.32|1956.47|1948.77|1956.59|1948.89|1955.91|1948.21|36
1652890910000|2022-05-18 16:21:50|1956.53|1948.83|1954|1946.3|1956.53|1948.83|1954|1946.3|37
1652890920000|2022-05-18 16:22:00|1954.01|1946.31|1956.44|1948.74|1956.48|1948.78|1953.96|1946.26|38
1652890930000|2022-05-18 16:22:10|1956.43|1948.73|1954.76|1947.06|1956.67|1948.97|1954.7|1947|36
1652890940000|2022-05-18 16:22:20|1954.9|1947.2|1955.13|1947.43|1955.63|1947.93|1954.9|1947.2|38
1652890950000|2022-05-18 16:22:30|1955.11|1947.41|1951.56|1943.86|1955.14|1947.44|1951.56|1943.86|37
1652890960000|2022-05-18 16:22:40|1951.45|1943.75|1951.38|1943.68|1951.49|1943.79|1950.66|1942.96|36
1652890970000|2022-05-18 16:22:50|1951.41|1943.71|1950.73|1943.03|1951.61|1943.91|1950.27|1942.57|37
1652890980000|2022-05-18 16:23:00|1950.59|1942.89|1951.66|1943.96|1951.66|1943.96|1950.49|1942.79|38
1652890990000|2022-05-18 16:23:10|1951.67|1943.97|1949|1941.3|1951.67|1943.97|1948.98|1941.28|38
1652891000000|2022-05-18 16:23:20|1948.99|1941.29|1948.6|1940.9|1950.24|1942.54|1948.6|1940.9|38
1652891010000|2022-05-18 16:23:30|1948.63|1940.93|1948.42|1940.72|1949.09|1941.39|1948.36|1940.66|37
1652891020000|2022-05-18 16:23:40|1948.33|1940.63|1949.27|1941.57|1950.16|1942.46|1948.33|1940.63|40
1652891030000|2022-05-18 16:23:50|1949.31|1941.61|1950.27|1942.57|1950.72|1943.02|1949.29|1941.59|38
1652891040000|2022-05-18 16:24:00|1950.21|1942.51|1951.88|1944.18|1951.88|1944.18|1950.21|1942.51|38
1652891050000|2022-05-18 16:24:10|1951.55|1943.85|1952.54|1944.84|1952.54|1944.84|1951.54|1943.84|39
1652891060000|2022-05-18 16:24:20|1952.44|1944.74|1952.4|1944.7|1954.04|1946.34|1952.4|1944.7|35
1652891070000|2022-05-18 16:24:30|1952.39|1944.69|1951.31|1943.61|1952.39|1944.69|1951.09|1943.39|35
1652891080000|2022-05-18 16:24:40|1951.36|1943.66|1951.93|1944.23|1952.24|1944.54|1951.36|1943.66|36
1652891090000|2022-05-18 16:24:50|1951.97|1944.27|1949.88|1942.18|1952.06|1944.36|1949.88|1942.18|38
1652891100000|2022-05-18 16:25:00|1950.06|1942.36|1953.2|1945.5|1953.21|1945.51|1949.75|1942.05|39
1652891110000|2022-05-18 16:25:10|1952.97|1945.27|1953.94|1946.24|1954.22|1946.52|1952.93|1945.23|37
1652891120000|2022-05-18 16:25:20|1953.9|1946.2|1954.03|1946.33|1954.97|1947.27|1953.76|1946.06|38
1652891130000|2022-05-18 16:25:30|1953.96|1946.26|1953.63|1945.93|1953.96|1946.26|1953|1945.3|38
1652891140000|2022-05-18 16:25:40|1953.65|1945.95|1953.8|1946.1|1954.37|1946.67|1953.65|1945.95|34
1652891150000|2022-05-18 16:25:50|1953.71|1946.01|1954.16|1946.46|1954.54|1946.84|1953.71|1946.01|32
1652891160000|2022-05-18 16:26:00|1954.11|1946.41|1953.53|1945.83|1954.74|1947.04|1953.35|1945.65|37
1652891170000|2022-05-18 16:26:10|1953.49|1945.79|1954.74|1947.04|1954.74|1947.04|1953.43|1945.73|29
1652891180000|2022-05-18 16:26:20|1954.91|1947.21|1954.06|1946.36|1955.29|1947.59|1954.06|1946.36|38
1652891190000|2022-05-18 16:26:30|1953.97|1946.27|1954.1|1946.4|1954.1|1946.4|1953.31|1945.61|35
1652891200000|2022-05-18 16:26:40|1953.96|1946.26|1955.1|1947.4|1955.71|1948.01|1953.66|1945.96|37
1652891210000|2022-05-18 16:26:50|1955.11|1947.41|1956.78|1949.08|1956.92|1949.22|1955.11|1947.41|39
1652891220000|2022-05-18 16:27:00|1956.87|1949.17|1956.86|1949.16|1957.42|1949.72|1956.74|1949.04|40
1652891230000|2022-05-18 16:27:10|1956.95|1949.25|1958.56|1950.86|1959.05|1951.35|1956.45|1948.75|38
1652891240000|2022-05-18 16:27:20|1958.33|1950.63|1959.85|1952.15|1959.87|1952.17|1957.96|1950.26|37
1652891250000|2022-05-18 16:27:30|1959.83|1952.13|1959.75|1952.05|1959.83|1952.13|1958.9|1951.2|39
1652891260000|2022-05-18 16:27:40|1959.42|1951.72|1959.02|1951.32|1959.58|1951.88|1959.02|1951.32|29
1652891270000|2022-05-18 16:27:50|1959.15|1951.45|1959.24|1951.54|1959.24|1951.54|1958.51|1950.81|32
1652891280000|2022-05-18 16:28:00|1959.22|1951.52|1958.24|1950.54|1959.22|1951.52|1957.85|1950.15|36
1652891290000|2022-05-18 16:28:10|1958.31|1950.61|1960.1|1952.4|1960.1|1952.4|1958.31|1950.61|37
1652891300000|2022-05-18 16:28:20|1959.89|1952.19|1960.73|1953.03|1960.73|1953.03|1959.45|1951.75|34
1652891310000|2022-05-18 16:28:30|1960.72|1953.02|1960.95|1953.25|1961.11|1953.41|1960.32|1952.62|33
1652891320000|2022-05-18 16:28:40|1960.94|1953.24|1961.33|1953.63|1961.51|1953.81|1960.94|1953.24|36
1652891330000|2022-05-18 16:28:50|1961.39|1953.69|1962.8|1955.1|1963.02|1955.32|1961.03|1953.33|34
1652891340000|2022-05-18 16:29:00|1962.87|1955.17|1960.06|1952.36|1962.94|1955.24|1960.06|1952.36|38
1652891350000|2022-05-18 16:29:10|1960.14|1952.44|1959.86|1952.16|1960.14|1952.44|1959.17|1951.47|33
1652891360000|2022-05-18 16:29:20|1959.87|1952.17|1958.32|1950.62|1959.87|1952.17|1957.82|1950.12|38
1652891370000|2022-05-18 16:29:30|1958.29|1950.59|1959.05|1951.35|1959.11|1951.41|1958.29|1950.59|36
1652891380000|2022-05-18 16:29:40|1959.12|1951.42|1960.1|1952.4|1960.19|1952.49|1959.12|1951.42|38
1652891390000|2022-05-18 16:29:50|1960.07|1952.37|1959.46|1951.76|1960.28|1952.58|1959.44|1951.74|34
1652891400000|2022-05-18 16:30:00|1959.47|1951.77|1959.68|1951.98|1960.52|1952.82|1959.07|1951.37|40
1652891410000|2022-05-18 16:30:10|1959.35|1951.65|1958.28|1950.58|1959.57|1951.87|1958.13|1950.43|37
1652891420000|2022-05-18 16:30:20|1958.21|1950.51|1958.33|1950.63|1958.49|1950.79|1958.11|1950.41|33
1652891430000|2022-05-18 16:30:30|1958.39|1950.69|1957.43|1949.73|1958.62|1950.92|1956.87|1949.17|36
1652891440000|2022-05-18 16:30:40|1957.45|1949.75|1957.35|1949.65|1957.82|1950.12|1956.92|1949.22|30
1652891450000|2022-05-18 16:30:50|1957.11|1949.41|1956.54|1948.84|1957.13|1949.43|1956.54|1948.84|33
1652891460000|2022-05-18 16:31:00|1956.55|1948.85|1955.86|1948.16|1956.58|1948.88|1955.82|1948.12|35
1652891470000|2022-05-18 16:31:10|1955.98|1948.28|1958.26|1950.56|1958.35|1950.65|1955.98|1948.28|35
1652891480000|2022-05-18 16:31:20|1958.24|1950.54|1957.92|1950.22|1958.3|1950.6|1957.53|1949.83|36
1652891490000|2022-05-18 16:31:30|1957.93|1950.23|1957.96|1950.26|1958.08|1950.38|1957.37|1949.67|36
1652891500000|2022-05-18 16:31:40|1958.16|1950.46|1960.08|1952.38|1960.21|1952.51|1958.16|1950.46|37
1652891510000|2022-05-18 16:31:50|1960.17|1952.47|1961.71|1954.01|1962|1954.3|1960.17|1952.47|38
1652891520000|2022-05-18 16:32:00|1961.83|1954.13|1961.17|1953.47|1961.83|1954.13|1961.1|1953.4|35
1652891530000|2022-05-18 16:32:10|1961.05|1953.35|1961.68|1953.98|1961.68|1953.98|1960.17|1952.47|35
1652891540000|2022-05-18 16:32:20|1961.71|1954.01|1961.7|1954|1961.73|1954.03|1961.08|1953.38|36
1652891550000|2022-05-18 16:32:30|1961.86|1954.16|1962.54|1954.84|1962.54|1954.84|1961.26|1953.56|39
1652891560000|2022-05-18 16:32:40|1962.67|1954.97|1962.44|1954.74|1962.67|1954.97|1962.17|1954.47|30
1652891570000|2022-05-18 16:32:50|1962.49|1954.79|1963.23|1955.53|1963.26|1955.56|1962.49|1954.79|36
1652891580000|2022-05-18 16:33:00|1963.2|1955.5|1961.95|1954.25|1963.53|1955.83|1961.95|1954.25|38
1652891590000|2022-05-18 16:33:10|1961.97|1954.27|1961.38|1953.68|1962.12|1954.42|1961.38|1953.68|36
1652891600000|2022-05-18 16:33:20|1961.43|1953.73|1961.04|1953.34|1962|1954.3|1960.98|1953.28|34
1652891610000|2022-05-18 16:33:30|1961.12|1953.42|1961.1|1953.4|1961.24|1953.54|1960.9|1953.2|36
1652891620000|2022-05-18 16:33:40|1961.06|1953.36|1961.79|1954.09|1961.88|1954.18|1961|1953.3|34
1652891630000|2022-05-18 16:33:50|1961.81|1954.11|1961.24|1953.54|1961.9|1954.2|1961.08|1953.38|34
1652891640000|2022-05-18 16:34:00|1961.26|1953.56|1962.11|1954.41|1962.11|1954.41|1961.25|1953.55|36
1652891650000|2022-05-18 16:34:10|1962.01|1954.31|1964.44|1956.74|1964.45|1956.75|1962.01|1954.31|38
1652891660000|2022-05-18 16:34:20|1964.56|1956.86|1966.51|1958.81|1966.51|1958.81|1964.45|1956.75|38
1652891670000|2022-05-18 16:34:30|1966.57|1958.87|1967.61|1959.91|1968.38|1960.68|1966.57|1958.87|38
1652891680000|2022-05-18 16:34:40|1967.62|1959.92|1971.18|1963.48|1971.18|1963.48|1967.41|1959.71|40
1652891690000|2022-05-18 16:34:50|1971.3|1963.6|1977.66|1969.96|1977.66|1969.96|1970.87|1963.17|40
1652891700000|2022-05-18 16:35:00|1977.76|1970.06|1975.86|1968.16|1979|1971.3|1975.49|1967.79|40
1652891710000|2022-05-18 16:35:10|1975.29|1967.59|1972.53|1964.83|1976.19|1968.49|1971.97|1964.27|39
1652891720000|2022-05-18 16:35:20|1972.55|1964.85|1972.55|1964.85|1973.26|1965.56|1971.61|1963.91|40
1652891730000|2022-05-18 16:35:30|1972.48|1964.78|1971.48|1963.78|1972.78|1965.08|1970.85|1963.15|37
1652891740000|2022-05-18 16:35:40|1971.42|1963.72|1971.99|1964.29|1971.99|1964.29|1970.94|1963.24|38
1652891750000|2022-05-18 16:35:50|1972.15|1964.45|1972.06|1964.36|1972.73|1965.03|1971.78|1964.08|39
1652891760000|2022-05-18 16:36:00|1972.18|1964.48|1971.25|1963.55|1972.18|1964.48|1971.15|1963.45|38
1652891770000|2022-05-18 16:36:10|1971.21|1963.51|1970.99|1963.29|1971.65|1963.95|1970.87|1963.17|37
1652891780000|2022-05-18 16:36:20|1971.01|1963.31|1970.01|1962.31|1971.01|1963.31|1970.01|1962.31|39
1652891790000|2022-05-18 16:36:30|1969.93|1962.23|1969.36|1961.66|1970.13|1962.43|1969.06|1961.36|35
1652891800000|2022-05-18 16:36:40|1969.39|1961.69|1969.24|1961.54|1969.67|1961.97|1969.04|1961.34|34
1652891810000|2022-05-18 16:36:50|1969.23|1961.53|1970.81|1963.11|1970.93|1963.23|1968.97|1961.27|36
1652891820000|2022-05-18 16:37:00|1970.89|1963.19|1970.22|1962.52|1970.89|1963.19|1969.47|1961.77|36
1652891830000|2022-05-18 16:37:10|1970.18|1962.48|1968.27|1960.57|1970.18|1962.48|1968.27|1960.57|39
1652891840000|2022-05-18 16:37:20|1968.31|1960.61|1968.52|1960.82|1969.21|1961.51|1967.71|1960.01|38
1652891850000|2022-05-18 16:37:30|1968.5|1960.8|1967.05|1959.35|1968.5|1960.8|1967.05|1959.35|36
1652891860000|2022-05-18 16:37:40|1967.14|1959.44|1966.71|1959.01|1967.14|1959.44|1966.4|1958.7|37
1652891870000|2022-05-18 16:37:50|1966.75|1959.05|1967.79|1960.09|1967.92|1960.22|1966.75|1959.05|36
1652891880000|2022-05-18 16:38:00|1967.89|1960.19|1966.46|1958.76|1968.35|1960.65|1966.46|1958.76|38
1652891890000|2022-05-18 16:38:10|1966.48|1958.78|1965.83|1958.13|1966.88|1959.18|1965.62|1957.92|36
1652891900000|2022-05-18 16:38:20|1965.95|1958.25|1967.86|1960.16|1967.86|1960.16|1965.68|1957.98|37
1652891910000|2022-05-18 16:38:30|1967.88|1960.18|1965.94|1958.24|1967.88|1960.18|1965.8|1958.1|36
1652891920000|2022-05-18 16:38:40|1965.96|1958.26|1965.97|1958.27|1966.74|1959.04|1965.88|1958.18|32
1652891930000|2022-05-18 16:38:50|1966.03|1958.33|1967.19|1959.49|1967.19|1959.49|1964.78|1957.08|38
1652891940000|2022-05-18 16:39:00|1967.46|1959.76|1967|1959.3|1967.81|1960.11|1966.73|1959.03|38
1652891950000|2022-05-18 16:39:10|1966.86|1959.16|1965.32|1957.62|1966.86|1959.16|1965.32|1957.62|37
1652891960000|2022-05-18 16:39:20|1965.33|1957.63|1966.37|1958.67|1966.37|1958.67|1965.04|1957.34|39
1652891970000|2022-05-18 16:39:30|1966.38|1958.68|1966.69|1958.99|1966.69|1958.99|1966.09|1958.39|37
1652891980000|2022-05-18 16:39:40|1966.66|1958.96|1966.42|1958.72|1967.12|1959.42|1966.12|1958.42|37
1652891990000|2022-05-18 16:39:50|1966.4|1958.7|1966.57|1958.87|1966.57|1958.87|1965.87|1958.17|30
1652892000000|2022-05-18 16:40:00|1966.55|1958.85|1965.05|1957.35|1966.58|1958.88|1964.96|1957.26|40
1652892010000|2022-05-18 16:40:10|1965.02|1957.32|1964.62|1956.92|1965.2|1957.5|1964.38|1956.68|32
1652892020000|2022-05-18 16:40:20|1964.75|1957.05|1964.64|1956.94|1965.24|1957.54|1964.17|1956.47|37
1652892030000|2022-05-18 16:40:30|1964.46|1956.76|1963.62|1955.92|1964.84|1957.14|1963.2|1955.5|33
1652892040000|2022-05-18 16:40:40|1963.55|1955.85|1963.33|1955.63|1963.56|1955.86|1962.58|1954.88|37
1652892050000|2022-05-18 16:40:50|1963.39|1955.69|1964.11|1956.41|1964.23|1956.53|1963.38|1955.68|37
1652892060000|2022-05-18 16:41:00|1964.05|1956.35|1962.69|1954.99|1964.18|1956.48|1962.69|1954.99|35
1652892070000|2022-05-18 16:41:10|1962.62|1954.92|1964.01|1956.31|1964.01|1956.31|1962.62|1954.92|36
1652892080000|2022-05-18 16:41:20|1963.94|1956.24|1962.98|1955.28|1963.94|1956.24|1962.98|1955.28|40
1652892090000|2022-05-18 16:41:30|1963.02|1955.32|1961.6|1953.9|1963.02|1955.32|1961.27|1953.57|36
1652892100000|2022-05-18 16:41:40|1961.66|1953.96|1961.87|1954.17|1961.87|1954.17|1961.24|1953.54|39
1652892110000|2022-05-18 16:41:50|1962.04|1954.34|1963.29|1955.59|1963.34|1955.64|1962.04|1954.34|36
1652892120000|2022-05-18 16:42:00|1963.31|1955.61|1961.96|1954.26|1963.31|1955.61|1961.93|1954.23|40
1652892130000|2022-05-18 16:42:10|1961.99|1954.29|1961.88|1954.18|1962.15|1954.45|1961.46|1953.76|36
1652892140000|2022-05-18 16:42:20|1961.92|1954.22|1962.17|1954.47|1962.2|1954.5|1961.37|1953.67|35
1652892150000|2022-05-18 16:42:30|1962.08|1954.38|1960.95|1953.25|1962.08|1954.38|1960.58|1952.88|37
1652892160000|2022-05-18 16:42:40|1960.96|1953.26|1964.69|1956.99|1964.75|1957.05|1960.85|1953.15|36
1652892170000|2022-05-18 16:42:50|1964.64|1956.94|1965.14|1957.44|1965.7|1958|1964.64|1956.94|38
1652892180000|2022-05-18 16:43:00|1965.27|1957.57|1963.56|1955.86|1965.27|1957.57|1963.48|1955.78|34
1652892190000|2022-05-18 16:43:10|1963.53|1955.83|1964.45|1956.75|1964.52|1956.82|1963.33|1955.63|37
1652892200000|2022-05-18 16:43:20|1964.37|1956.67|1964.84|1957.14|1965.29|1957.59|1964.27|1956.57|34
1652892210000|2022-05-18 16:43:30|1964.44|1956.74|1962.88|1955.18|1964.44|1956.74|1962.88|1955.18|36
1652892220000|2022-05-18 16:43:40|1962.95|1955.25|1962.4|1954.7|1963.01|1955.31|1962.31|1954.61|39
1652892230000|2022-05-18 16:43:50|1962.38|1954.68|1963.51|1955.81|1963.88|1956.18|1962.38|1954.68|38
1652892240000|2022-05-18 16:44:00|1963.55|1955.85|1962.77|1955.07|1963.93|1956.23|1962.77|1955.07|38
1652892250000|2022-05-18 16:44:10|1962.75|1955.05|1961.98|1954.28|1962.91|1955.21|1961.8|1954.1|36
1652892260000|2022-05-18 16:44:20|1961.85|1954.15|1962.68|1954.98|1962.88|1955.18|1961.85|1954.15|39
1652892270000|2022-05-18 16:44:30|1962.76|1955.06|1961.88|1954.18|1962.81|1955.11|1961.86|1954.16|34
1652892280000|2022-05-18 16:44:40|1961.92|1954.22|1961.79|1954.09|1962.13|1954.43|1961.79|1954.09|33
1652892290000|2022-05-18 16:44:50|1961.89|1954.19|1962.75|1955.05|1962.75|1955.05|1960.79|1953.09|37
1652892300000|2022-05-18 16:45:00|1962.59|1954.89|1961.55|1953.85|1962.84|1955.14|1961.45|1953.75|37
1652892310000|2022-05-18 16:45:10|1961.45|1953.75|1961.83|1954.13|1962.17|1954.47|1961.4|1953.7|38
1652892320000|2022-05-18 16:45:20|1961.92|1954.22|1962.19|1954.49|1962.56|1954.86|1961.92|1954.22|38
1652892330000|2022-05-18 16:45:30|1962.22|1954.52|1962.94|1955.24|1963.41|1955.71|1961.92|1954.22|37
1652892340000|2022-05-18 16:45:40|1962.99|1955.29|1964.27|1956.57|1964.27|1956.57|1962.99|1955.29|38
1652892350000|2022-05-18 16:45:50|1964.17|1956.47|1964.92|1957.22|1964.97|1957.27|1964.15|1956.45|39
1652892360000|2022-05-18 16:46:00|1964.96|1957.26|1965.38|1957.68|1965.38|1957.68|1964.45|1956.75|37
1652892370000|2022-05-18 16:46:10|1965.63|1957.93|1966.59|1958.89|1966.59|1958.89|1965.19|1957.49|37
1652892380000|2022-05-18 16:46:20|1966.35|1958.65|1965.67|1957.97|1967.16|1959.46|1965.54|1957.84|38
1652892390000|2022-05-18 16:46:30|1965.82|1958.12|1966.28|1958.58|1967.14|1959.44|1965.8|1958.1|35
1652892400000|2022-05-18 16:46:40|1966.31|1958.61|1968.69|1960.99|1968.69|1960.99|1966.31|1958.61|31
1652892410000|2022-05-18 16:46:50|1968.71|1961.01|1968.85|1961.15|1969.22|1961.52|1968.04|1960.34|38
1652892420000|2022-05-18 16:47:00|1968.99|1961.29|1969.11|1961.41|1969.61|1961.91|1968.98|1961.28|39
1652892430000|2022-05-18 16:47:10|1969.1|1961.4|1967.09|1959.39|1969.1|1961.4|1966.91|1959.21|37
1652892440000|2022-05-18 16:47:20|1967.11|1959.41|1968.44|1960.74|1969.12|1961.42|1967.11|1959.41|38
1652892450000|2022-05-18 16:47:30|1968.59|1960.89|1968.6|1960.9|1968.73|1961.03|1968.11|1960.41|33
1652892460000|2022-05-18 16:47:40|1968.65|1960.95|1969.45|1961.75|1969.45|1961.75|1968.21|1960.51|38
1652892470000|2022-05-18 16:47:50|1969.66|1961.96|1972.55|1964.85|1972.56|1964.86|1969.66|1961.96|40
1652892480000|2022-05-18 16:48:00|1972.49|1964.79|1970.33|1962.63|1972.49|1964.79|1969.8|1962.1|40
1652892490000|2022-05-18 16:48:10|1970.36|1962.66|1969.27|1961.57|1970.36|1962.66|1969.07|1961.37|36
1652892500000|2022-05-18 16:48:20|1969.63|1961.93|1969.58|1961.88|1970.49|1962.79|1969.39|1961.69|36
1652892510000|2022-05-18 16:48:30|1969.5|1961.8|1968.47|1960.77|1969.57|1961.87|1968.32|1960.62|36
1652892520000|2022-05-18 16:48:40|1968.2|1960.5|1967.79|1960.09|1968.57|1960.87|1967.63|1959.93|38
1652892530000|2022-05-18 16:48:50|1967.78|1960.08|1967.82|1960.12|1968.29|1960.59|1967.12|1959.42|39
1652892540000|2022-05-18 16:49:00|1967.79|1960.09|1969.05|1961.35|1969.06|1961.36|1967.63|1959.93|37
1652892550000|2022-05-18 16:49:10|1969.08|1961.38|1969.63|1961.93|1970.04|1962.34|1969.08|1961.38|36
1652892560000|2022-05-18 16:49:20|1969.67|1961.97|1970.13|1962.43|1970.13|1962.43|1969.3|1961.6|38
1652892570000|2022-05-18 16:49:30|1970.11|1962.41|1971.41|1963.71|1971.85|1964.15|1970.11|1962.41|40
1652892580000|2022-05-18 16:49:40|1971.44|1963.74|1971.58|1963.88|1972.1|1964.4|1971.24|1963.54|38
1652892590000|2022-05-18 16:49:50|1971.59|1963.89|1973.73|1966.03|1973.78|1966.08|1971.14|1963.44|34
1652892600000|2022-05-18 16:50:00|1973.6|1965.9|1972.46|1964.76|1973.84|1966.14|1972.22|1964.52|36
1652892610000|2022-05-18 16:50:10|1972.43|1964.73|1972.05|1964.35|1972.84|1965.14|1971.95|1964.25|30
1652892620000|2022-05-18 16:50:20|1972.08|1964.38|1973.45|1965.75|1973.51|1965.81|1971.98|1964.28|36
1652892630000|2022-05-18 16:50:30|1973.48|1965.78|1974.06|1966.36|1974.55|1966.85|1973.13|1965.43|35
1652892640000|2022-05-18 16:50:40|1974.12|1966.42|1974.72|1967.02|1975.19|1967.49|1973.81|1966.11|34
1652892650000|2022-05-18 16:50:50|1974.53|1966.83|1974.08|1966.38|1974.94|1967.24|1973.48|1965.78|34
1652892660000|2022-05-18 16:51:00|1974.12|1966.42|1975.13|1967.43|1975.13|1967.43|1973.59|1965.89|38
1652892670000|2022-05-18 16:51:10|1975.26|1967.56|1975.23|1967.53|1976.84|1969.14|1974.83|1967.13|39
1652892680000|2022-05-18 16:51:20|1975.17|1967.47|1975.82|1968.12|1976.36|1968.66|1974.95|1967.25|38
1652892690000|2022-05-18 16:51:30|1975.67|1967.97|1974.52|1966.82|1975.69|1967.99|1974.43|1966.73|39
1652892700000|2022-05-18 16:51:40|1974.46|1966.76|1975.46|1967.76|1975.79|1968.09|1974.46|1966.76|36
1652892710000|2022-05-18 16:51:50|1975.26|1967.56|1974.05|1966.35|1975.42|1967.72|1973.87|1966.17|34
1652892720000|2022-05-18 16:52:00|1973.61|1965.91|1973.82|1966.12|1974.15|1966.45|1973.6|1965.9|39
1652892730000|2022-05-18 16:52:10|1973.91|1966.21|1973.3|1965.6|1974.09|1966.39|1972.86|1965.16|37
1652892740000|2022-05-18 16:52:20|1973.44|1965.74|1975.16|1967.46|1975.52|1967.82|1972.94|1965.24|37
1652892750000|2022-05-18 16:52:30|1975.22|1967.52|1975.2|1967.5|1975.55|1967.85|1975.05|1967.35|39
1652892760000|2022-05-18 16:52:40|1975.1|1967.4|1975.93|1968.23|1975.94|1968.24|1975.09|1967.39|38
1652892770000|2022-05-18 16:52:50|1975.94|1968.24|1976.12|1968.42|1976.45|1968.75|1975.94|1968.24|37
1652892780000|2022-05-18 16:53:00|1976.3|1968.6|1977.4|1969.7|1977.66|1969.96|1975.56|1967.86|38
1652892790000|2022-05-18 16:53:10|1977.43|1969.73|1978.56|1970.86|1978.87|1971.17|1977.01|1969.31|38
1652892800000|2022-05-18 16:53:20|1978.53|1970.83|1977.42|1969.72|1978.64|1970.94|1977.42|1969.72|36
1652892810000|2022-05-18 16:53:30|1977.54|1969.84|1975.61|1967.91|1977.85|1970.15|1975.13|1967.43|38
1652892820000|2022-05-18 16:53:40|1975.67|1967.97|1975.48|1967.78|1976.15|1968.45|1975.24|1967.54|39
1652892830000|2022-05-18 16:53:50|1975.42|1967.72|1975.02|1967.32|1975.75|1968.05|1974.51|1966.81|38
1652892840000|2022-05-18 16:54:00|1974.77|1967.07|1974.16|1966.46|1975.09|1967.39|1974.16|1966.46|37
1652892850000|2022-05-18 16:54:10|1974.14|1966.44|1973.41|1965.71|1974.21|1966.51|1973.18|1965.48|34
1652892860000|2022-05-18 16:54:20|1973.32|1965.62|1973.78|1966.08|1974.16|1966.46|1973.03|1965.33|38
1652892870000|2022-05-18 16:54:30|1973.91|1966.21|1974.54|1966.84|1975.03|1967.33|1973.65|1965.95|37
1652892880000|2022-05-18 16:54:40|1974.34|1966.64|1974.33|1966.63|1974.34|1966.64|1973.84|1966.14|35
1652892890000|2022-05-18 16:54:50|1974.25|1966.55|1975.24|1967.54|1975.3|1967.6|1974.25|1966.55|31
1652892900000|2022-05-18 16:55:00|1975.5|1967.8|1973.5|1965.8|1975.8|1968.1|1973.25|1965.55|35
1652892910000|2022-05-18 16:55:10|1973.51|1965.81|1973.85|1966.15|1973.85|1966.15|1973.28|1965.58|36
1652892920000|2022-05-18 16:55:20|1973.79|1966.09|1972.71|1965.01|1973.83|1966.13|1972.71|1965.01|38
1652892930000|2022-05-18 16:55:30|1972.83|1965.13|1973.47|1965.77|1973.79|1966.09|1972.52|1964.82|33
1652892940000|2022-05-18 16:55:40|1973.52|1965.82|1973.1|1965.4|1973.64|1965.94|1973.07|1965.37|34
1652892950000|2022-05-18 16:55:50|1973.08|1965.38|1972.31|1964.61|1973.08|1965.38|1972.18|1964.48|32
1652892960000|2022-05-18 16:56:00|1972.33|1964.63|1973.98|1966.28|1974.05|1966.35|1971.51|1963.81|36
1652892970000|2022-05-18 16:56:10|1974.07|1966.37|1973.61|1965.91|1974.08|1966.38|1973.43|1965.73|30
1652892980000|2022-05-18 16:56:20|1973.54|1965.84|1971.83|1964.13|1973.54|1965.84|1971.62|1963.92|34
1652892990000|2022-05-18 16:56:30|1971.81|1964.11|1972.15|1964.45|1973.06|1965.36|1971.74|1964.04|37
1652893000000|2022-05-18 16:56:40|1972.11|1964.41|1972.21|1964.51|1972.29|1964.59|1971.76|1964.06|40
1652893010000|2022-05-18 16:56:50|1972.14|1964.44|1972.05|1964.35|1972.41|1964.71|1971.44|1963.74|36
1652893020000|2022-05-18 16:57:00|1971.99|1964.29|1971.82|1964.12|1972.45|1964.75|1971.67|1963.97|38
1652893030000|2022-05-18 16:57:10|1971.95|1964.25|1973.25|1965.55|1973.38|1965.68|1971.8|1964.1|40
1652893040000|2022-05-18 16:57:20|1973.1|1965.4|1972.84|1965.14|1973.11|1965.41|1972.64|1964.94|34
1652893050000|2022-05-18 16:57:30|1972.57|1964.87|1973.16|1965.46|1973.45|1965.75|1971.82|1964.12|36
1652893060000|2022-05-18 16:57:40|1973.13|1965.43|1973.44|1965.74|1973.95|1966.25|1972.94|1965.24|39
1652893070000|2022-05-18 16:57:50|1973.43|1965.73|1973.86|1966.16|1974.1|1966.4|1973.29|1965.59|38
1652893080000|2022-05-18 16:58:00|1973.92|1966.22|1975.67|1967.97|1975.67|1967.97|1973.92|1966.22|38
1652893090000|2022-05-18 16:58:10|1975.66|1967.96|1975.53|1967.83|1975.96|1968.26|1975.2|1967.5|33
1652893100000|2022-05-18 16:58:20|1975.7|1968|1976.71|1969.01|1976.9|1969.2|1975.7|1968|38
1652893110000|2022-05-18 16:58:30|1976.76|1969.06|1977.53|1969.83|1977.53|1969.83|1976.03|1968.33|37
1652893120000|2022-05-18 16:58:40|1977.78|1970.08|1978.22|1970.52|1978.57|1970.87|1977.78|1970.08|38
1652893130000|2022-05-18 16:58:50|1978.04|1970.34|1977.23|1969.53|1978.06|1970.36|1977.08|1969.38|36
1652893140000|2022-05-18 16:59:00|1977.42|1969.72|1977.32|1969.62|1977.84|1970.14|1977.15|1969.45|36
1652893150000|2022-05-18 16:59:10|1977.35|1969.65|1977.15|1969.45|1977.38|1969.68|1977|1969.3|36
1652893160000|2022-05-18 16:59:20|1977.21|1969.51|1977.27|1969.57|1977.47|1969.77|1976.73|1969.03|35
1652893170000|2022-05-18 16:59:30|1977.08|1969.38|1977.4|1969.7|1977.88|1970.18|1976.66|1968.96|37
1652893180000|2022-05-18 16:59:40|1977.35|1969.65|1978.39|1970.69|1978.5|1970.8|1976.62|1968.92|34
1652893190000|2022-05-18 16:59:50|1978.37|1970.67|1978.62|1970.92|1978.68|1970.98|1978.14|1970.44|36
1652893200000|2022-05-18 17:00:00|1978.63|1970.93|1978.16|1970.46|1979.38|1971.68|1978.16|1970.46|38
1652893210000|2022-05-18 17:00:10|1977.71|1970.01|1975.17|1967.47|1978.37|1970.67|1974.98|1967.28|36
1652893220000|2022-05-18 17:00:20|1975.28|1967.58|1974.7|1967|1975.47|1967.77|1973.98|1966.28|40
1652893230000|2022-05-18 17:00:30|1974.77|1967.07|1975.7|1968|1975.99|1968.29|1974.57|1966.87|36
1652893240000|2022-05-18 17:00:40|1975.75|1968.05|1975.46|1967.76|1976.17|1968.47|1975.44|1967.74|38
1652893250000|2022-05-18 17:00:50|1975.38|1967.68|1974.46|1966.76|1975.38|1967.68|1974.05|1966.35|36
1652893260000|2022-05-18 17:01:00|1974.47|1966.77|1976.42|1968.72|1976.42|1968.72|1974.42|1966.72|37
1652893270000|2022-05-18 17:01:10|1976.51|1968.81|1976.1|1968.4|1976.51|1968.81|1975.86|1968.16|36
1652893280000|2022-05-18 17:01:20|1976.06|1968.36|1974.33|1966.63|1976.06|1968.36|1974.33|1966.63|36
1652893290000|2022-05-18 17:01:30|1974.36|1966.66|1975.26|1967.56|1975.5|1967.8|1974.1|1966.4|37
1652893300000|2022-05-18 17:01:40|1975.22|1967.52|1974.41|1966.71|1975.29|1967.59|1974.41|1966.71|37
1652893310000|2022-05-18 17:01:50|1974.13|1966.43|1974|1966.3|1974.34|1966.64|1973.51|1965.81|37
1652893320000|2022-05-18 17:02:00|1974.22|1966.52|1975.29|1967.59|1976.28|1968.58|1974.22|1966.52|39
1652893330000|2022-05-18 17:02:10|1975.25|1967.55|1974.6|1966.9|1975.49|1967.79|1974.44|1966.74|35
1652893340000|2022-05-18 17:02:20|1974.53|1966.83|1976.15|1968.45|1976.47|1968.77|1974.45|1966.75|38
1652893350000|2022-05-18 17:02:30|1975.67|1967.97|1976.26|1968.56|1976.26|1968.56|1975.59|1967.89|36
1652893360000|2022-05-18 17:02:40|1976.32|1968.62|1976.28|1968.58|1976.89|1969.19|1975.83|1968.13|36
1652893370000|2022-05-18 17:02:50|1976.3|1968.6|1976.52|1968.82|1977.1|1969.4|1976.17|1968.47|37
1652893380000|2022-05-18 17:03:00|1976.54|1968.84|1976.32|1968.62|1977.08|1969.38|1976.3|1968.6|33
1652893390000|2022-05-18 17:03:10|1976.26|1968.56|1976.59|1968.89|1977.12|1969.42|1976.15|1968.45|35
1652893400000|2022-05-18 17:03:20|1976.63|1968.93|1976.78|1969.08|1977.32|1969.62|1976.61|1968.91|35
1652893410000|2022-05-18 17:03:30|1976.86|1969.16|1976.64|1968.94|1976.94|1969.24|1976.46|1968.76|36
1652893420000|2022-05-18 17:03:40|1976.71|1969.01|1975.96|1968.26|1976.71|1969.01|1975.96|1968.26|36
1652893430000|2022-05-18 17:03:50|1975.94|1968.24|1974.64|1966.94|1975.99|1968.29|1974.47|1966.77|35
1652893440000|2022-05-18 17:04:00|1974.72|1967.02|1974.72|1967.02|1974.75|1967.05|1973.89|1966.19|36
1652893450000|2022-05-18 17:04:10|1974.64|1966.94|1973.3|1965.6|1975.15|1967.45|1973.3|1965.6|36
1652893460000|2022-05-18 17:04:20|1973.36|1965.66|1972.08|1964.38|1973.51|1965.81|1971.67|1963.97|40
1652893470000|2022-05-18 17:04:30|1972.05|1964.35|1972.6|1964.9|1973.11|1965.41|1971.88|1964.18|37
1652893480000|2022-05-18 17:04:40|1972.75|1965.05|1971.68|1963.98|1972.81|1965.11|1971.68|1963.98|35
1652893490000|2022-05-18 17:04:50|1971.82|1964.12|1972.87|1965.17|1972.99|1965.29|1971.77|1964.07|32
1652893500000|2022-05-18 17:05:00|1972.95|1965.25|1970.66|1962.96|1972.95|1965.25|1970.66|1962.96|35
1652893510000|2022-05-18 17:05:10|1970.62|1962.92|1969.7|1962|1970.69|1962.99|1969.61|1961.91|36
1652893520000|2022-05-18 17:05:20|1969.9|1962.2|1968.87|1961.17|1969.9|1962.2|1968.87|1961.17|31
1652893530000|2022-05-18 17:05:30|1968.96|1961.26|1968.05|1960.35|1968.96|1961.26|1967.68|1959.98|36
1652893540000|2022-05-18 17:05:40|1967.9|1960.2|1968.79|1961.09|1968.9|1961.2|1967.73|1960.03|36
1652893550000|2022-05-18 17:05:50|1968.76|1961.06|1968.02|1960.32|1968.76|1961.06|1967.38|1959.68|39
1652893560000|2022-05-18 17:06:00|1968.1|1960.4|1968.92|1961.22|1969.37|1961.67|1968.08|1960.38|35
1652893570000|2022-05-18 17:06:10|1968.93|1961.23|1968.08|1960.38|1968.93|1961.23|1968.08|1960.38|35
1652893580000|2022-05-18 17:06:20|1968.09|1960.39|1967.2|1959.5|1968.27|1960.57|1966.66|1958.96|37
1652893590000|2022-05-18 17:06:30|1967.14|1959.44|1968.86|1961.16|1968.92|1961.22|1967.14|1959.44|38
1652893600000|2022-05-18 17:06:40|1968.98|1961.28|1968.91|1961.21|1969.17|1961.47|1968.85|1961.15|28
1652893610000|2022-05-18 17:06:50|1968.96|1961.26|1967.64|1959.94|1968.99|1961.29|1967.43|1959.73|35
1652893620000|2022-05-18 17:07:00|1967.51|1959.81|1967.74|1960.04|1968.32|1960.62|1967.23|1959.53|37
1652893630000|2022-05-18 17:07:10|1967.95|1960.25|1968.05|1960.35|1968.37|1960.67|1967.79|1960.09|38
1652893640000|2022-05-18 17:07:20|1968.13|1960.43|1966.35|1958.65|1968.17|1960.47|1966.34|1958.64|37
1652893650000|2022-05-18 17:07:30|1966.37|1958.67|1965.95|1958.25|1966.49|1958.79|1965.67|1957.97|40
1652893660000|2022-05-18 17:07:40|1965.9|1958.2|1965.42|1957.72|1966.15|1958.45|1965.42|1957.72|32
1652893670000|2022-05-18 17:07:50|1965.31|1957.61|1965.64|1957.94|1965.67|1957.97|1965.31|1957.61|29
1652893680000|2022-05-18 17:08:00|1965.75|1958.05|1965.71|1958.01|1965.83|1958.13|1965.2|1957.5|37
1652893690000|2022-05-18 17:08:10|1965.64|1957.94|1966.57|1958.87|1966.59|1958.89|1965.53|1957.83|35
1652893700000|2022-05-18 17:08:20|1966.5|1958.8|1965.57|1957.87|1967.44|1959.74|1965.57|1957.87|37
1652893710000|2022-05-18 17:08:30|1965.51|1957.81|1966.08|1958.38|1967.09|1959.39|1965.47|1957.77|37
1652893720000|2022-05-18 17:08:40|1966.1|1958.4|1965.54|1957.84|1966.26|1958.56|1965.52|1957.82|37
1652893730000|2022-05-18 17:08:50|1965.52|1957.82|1965.28|1957.58|1965.52|1957.82|1965.09|1957.39|32
1652893740000|2022-05-18 17:09:00|1965.34|1957.64|1964.69|1956.99|1965.34|1957.64|1964.22|1956.52|29
1652893750000|2022-05-18 17:09:10|1964.21|1956.51|1963.33|1955.63|1964.21|1956.51|1963.28|1955.58|38
1652893760000|2022-05-18 17:09:20|1963.3|1955.6|1963.31|1955.61|1963.35|1955.65|1963.17|1955.47|34
1652893770000|2022-05-18 17:09:30|1963.27|1955.57|1963.68|1955.98|1964.36|1956.66|1963.21|1955.51|36
1652893780000|2022-05-18 17:09:40|1963.61|1955.91|1963.27|1955.57|1963.94|1956.24|1963.18|1955.48|38
1652893790000|2022-05-18 17:09:50|1963.22|1955.52|1964.04|1956.34|1964.19|1956.49|1963.1|1955.4|37
1652893800000|2022-05-18 17:10:00|1964.13|1956.43|1963.4|1955.7|1964.13|1956.43|1963.37|1955.67|34
1652893810000|2022-05-18 17:10:10|1963.36|1955.66|1963.7|1956|1963.8|1956.1|1963.17|1955.47|35
1652893820000|2022-05-18 17:10:20|1963.6|1955.9|1963.33|1955.63|1963.6|1955.9|1962.77|1955.07|36
1652893830000|2022-05-18 17:10:30|1963.32|1955.62|1965.22|1957.52|1965.27|1957.57|1963.32|1955.62|36
1652893840000|2022-05-18 17:10:40|1965.14|1957.44|1964.58|1956.88|1965.26|1957.56|1964.16|1956.46|39
1652893850000|2022-05-18 17:10:50|1964.5|1956.8|1965.04|1957.34|1965.54|1957.84|1964.39|1956.69|37
1652893860000|2022-05-18 17:11:00|1964.88|1957.18|1965.03|1957.33|1965.41|1957.71|1964.48|1956.78|37
1652893870000|2022-05-18 17:11:10|1964.96|1957.26|1963.72|1956.02|1964.96|1957.26|1963.57|1955.87|36
1652893880000|2022-05-18 17:11:20|1963.77|1956.07|1962.86|1955.16|1964.03|1956.33|1962.86|1955.16|36
1652893890000|2022-05-18 17:11:30|1962.88|1955.18|1962.67|1954.97|1963.27|1955.57|1962.65|1954.95|37
1652893900000|2022-05-18 17:11:40|1962.79|1955.09|1963.04|1955.34|1963.05|1955.35|1962.63|1954.93|34
1652893910000|2022-05-18 17:11:50|1963.1|1955.4|1962.38|1954.68|1963.39|1955.69|1962.28|1954.58|38
1652893920000|2022-05-18 17:12:00|1962.34|1954.64|1962.12|1954.42|1962.39|1954.69|1962.01|1954.31|31
1652893930000|2022-05-18 17:12:10|1962.1|1954.4|1963.53|1955.83|1963.53|1955.83|1962.08|1954.38|29
1652893940000|2022-05-18 17:12:20|1963.48|1955.78|1962.94|1955.24|1964.22|1956.52|1962.66|1954.96|37
1652893950000|2022-05-18 17:12:30|1962.85|1955.15|1962.79|1955.09|1962.85|1955.15|1962.03|1954.33|39
1652893960000|2022-05-18 17:12:40|1962.76|1955.06|1962.34|1954.64|1963.62|1955.92|1962.33|1954.63|34
1652893970000|2022-05-18 17:12:50|1962.38|1954.68|1961.99|1954.29|1962.46|1954.76|1961.88|1954.18|34
1652893980000|2022-05-18 17:13:00|1962.05|1954.35|1962.53|1954.83|1962.75|1955.05|1961.98|1954.28|38
1652893990000|2022-05-18 17:13:10|1962.55|1954.85|1963.08|1955.38|1963.24|1955.54|1961.98|1954.28|37
1652894000000|2022-05-18 17:13:20|1963.03|1955.33|1963.19|1955.49|1963.25|1955.55|1962.79|1955.09|38
1652894010000|2022-05-18 17:13:30|1963.24|1955.54|1963.6|1955.9|1963.6|1955.9|1962.87|1955.17|35
1652894020000|2022-05-18 17:13:40|1963.74|1956.04|1964.62|1956.92|1964.68|1956.98|1963.65|1955.95|30
1652894030000|2022-05-18 17:13:50|1964.63|1956.93|1963.75|1956.05|1965.13|1957.43|1963.75|1956.05|37
1652894040000|2022-05-18 17:14:00|1963.81|1956.11|1964.54|1956.84|1964.55|1956.85|1963.75|1956.05|34
1652894050000|2022-05-18 17:14:10|1964.55|1956.85|1964.45|1956.75|1965|1957.3|1964.25|1956.55|36
1652894060000|2022-05-18 17:14:20|1964.57|1956.87|1964.86|1957.16|1964.94|1957.24|1964.34|1956.64|39
1652894070000|2022-05-18 17:14:30|1964.85|1957.15|1963.56|1955.86|1964.88|1957.18|1963.56|1955.86|36
1652894080000|2022-05-18 17:14:40|1963.49|1955.79|1962.61|1954.91|1963.49|1955.79|1962.61|1954.91|35
1652894090000|2022-05-18 17:14:50|1962.67|1954.97|1962.35|1954.65|1962.98|1955.28|1962.35|1954.65|39
1652894100000|2022-05-18 17:15:00|1962.13|1954.43|1961.89|1954.19|1962.24|1954.54|1961.07|1953.37|37
1652894110000|2022-05-18 17:15:10|1961.98|1954.28|1961.74|1954.04|1961.98|1954.28|1961.31|1953.61|34
1652894120000|2022-05-18 17:15:20|1961.6|1953.9|1963.37|1955.67|1963.49|1955.79|1961.42|1953.72|36
1652894130000|2022-05-18 17:15:30|1963.36|1955.66|1963.36|1955.66|1964.87|1957.17|1963.36|1955.66|36
1652894140000|2022-05-18 17:15:40|1963.28|1955.58|1964.37|1956.67|1964.37|1956.67|1963.02|1955.32|36
1652894150000|2022-05-18 17:15:50|1964.42|1956.72|1964.84|1957.14|1965.05|1957.35|1964.26|1956.56|36
1652894160000|2022-05-18 17:16:00|1964.8|1957.1|1964.9|1957.2|1964.9|1957.2|1964.06|1956.36|35
1652894170000|2022-05-18 17:16:10|1965.08|1957.38|1965.2|1957.5|1965.31|1957.61|1964.65|1956.95|33
1652894180000|2022-05-18 17:16:20|1965.25|1957.55|1965.22|1957.52|1965.91|1958.21|1965.08|1957.38|38
1652894190000|2022-05-18 17:16:30|1964.94|1957.24|1964.24|1956.54|1964.94|1957.24|1963.95|1956.25|37
1652894200000|2022-05-18 17:16:40|1964.28|1956.58|1963.91|1956.21|1964.76|1957.06|1963.87|1956.17|35
1652894210000|2022-05-18 17:16:50|1963.92|1956.22|1964.23|1956.53|1964.36|1956.66|1963.84|1956.14|32
1652894220000|2022-05-18 17:17:00|1964.28|1956.58|1963.75|1956.05|1964.28|1956.58|1963.44|1955.74|27
1652894230000|2022-05-18 17:17:10|1963.77|1956.07|1962.48|1954.78|1963.8|1956.1|1962.3|1954.6|38
1652894240000|2022-05-18 17:17:20|1962.49|1954.79|1962.56|1954.86|1962.93|1955.23|1962.49|1954.79|35
1652894250000|2022-05-18 17:17:30|1962.57|1954.87|1962.49|1954.79|1962.84|1955.14|1962.49|1954.79|31
1652894260000|2022-05-18 17:17:40|1962.52|1954.82|1962.21|1954.51|1962.59|1954.89|1962.11|1954.41|38
1652894270000|2022-05-18 17:17:50|1962.25|1954.55|1962.99|1955.29|1962.99|1955.29|1962.06|1954.36|32
1652894280000|2022-05-18 17:18:00|1963.14|1955.44|1962.83|1955.13|1963.57|1955.87|1962.58|1954.88|39
1652894290000|2022-05-18 17:18:10|1962.86|1955.16|1962.36|1954.66|1963.03|1955.33|1962.02|1954.32|37
1652894300000|2022-05-18 17:18:20|1962.35|1954.65|1963.78|1956.08|1964.13|1956.43|1962.2|1954.5|35
1652894310000|2022-05-18 17:18:30|1964.01|1956.31|1963.59|1955.89|1964.01|1956.31|1963.3|1955.6|34
1652894320000|2022-05-18 17:18:40|1963.74|1956.04|1964.61|1956.91|1964.67|1956.97|1963.74|1956.04|37
1652894330000|2022-05-18 17:18:50|1964.54|1956.84|1964.25|1956.55|1964.6|1956.9|1964.15|1956.45|31
1652894340000|2022-05-18 17:19:00|1963.99|1956.29|1963.19|1955.49|1963.99|1956.29|1963.15|1955.45|37
1652894350000|2022-05-18 17:19:10|1963.25|1955.55|1962.53|1954.83|1963.61|1955.91|1962.32|1954.62|38
1652894360000|2022-05-18 17:19:20|1962.65|1954.95|1962.38|1954.68|1962.8|1955.1|1962.31|1954.61|37
1652894370000|2022-05-18 17:19:30|1962.37|1954.67|1963.98|1956.28|1963.98|1956.28|1962.14|1954.44|37
1652894380000|2022-05-18 17:19:40|1963.91|1956.21|1963.85|1956.15|1964.22|1956.52|1963.57|1955.87|36
1652894390000|2022-05-18 17:19:50|1963.64|1955.94|1962.88|1955.18|1963.78|1956.08|1962.88|1955.18|38
1652894400000|2022-05-18 17:20:00|1962.92|1955.22|1963.51|1955.81|1963.81|1956.11|1962.88|1955.18|36
1652894410000|2022-05-18 17:20:10|1963.55|1955.85|1961.85|1954.15|1963.64|1955.94|1961.85|1954.15|37
1652894420000|2022-05-18 17:20:20|1961.7|1954|1963.47|1955.77|1963.47|1955.77|1961.38|1953.68|38
1652894430000|2022-05-18 17:20:30|1963.97|1956.27|1964.72|1957.02|1964.94|1957.24|1963.7|1956|34
1652894440000|2022-05-18 17:20:40|1964.71|1957.01|1964.58|1956.88|1964.94|1957.24|1964.4|1956.7|38
1652894450000|2022-05-18 17:20:50|1964.52|1956.82|1965.31|1957.61|1965.42|1957.72|1964.52|1956.82|38
1652894460000|2022-05-18 17:21:00|1965.3|1957.6|1965.71|1958.01|1966.1|1958.4|1965.09|1957.39|33
1652894470000|2022-05-18 17:21:10|1965.82|1958.12|1966.89|1959.19|1966.89|1959.19|1965.82|1958.12|36
1652894480000|2022-05-18 17:21:20|1966.9|1959.2|1967.39|1959.69|1968.01|1960.31|1966.09|1958.39|38
1652894490000|2022-05-18 17:21:30|1967.41|1959.71|1967.54|1959.84|1968.6|1960.9|1967.39|1959.69|38
1652894500000|2022-05-18 17:21:40|1967.45|1959.75|1970.49|1962.79|1970.49|1962.79|1967.45|1959.75|39
1652894510000|2022-05-18 17:21:50|1970.48|1962.78|1969.12|1961.42|1970.69|1962.99|1969.12|1961.42|38
1652894520000|2022-05-18 17:22:00|1969.13|1961.43|1968.45|1960.75|1969.16|1961.46|1968.22|1960.52|38
1652894530000|2022-05-18 17:22:10|1968.42|1960.72|1968.09|1960.39|1968.68|1960.98|1968.07|1960.37|40
1652894540000|2022-05-18 17:22:20|1968.16|1960.46|1968.1|1960.4|1968.43|1960.73|1968.04|1960.34|35
1652894550000|2022-05-18 17:22:30|1968.08|1960.38|1969.1|1961.4|1969.15|1961.45|1967.91|1960.21|32
1652894560000|2022-05-18 17:22:40|1969.11|1961.41|1970.9|1963.2|1971.31|1963.61|1968.87|1961.17|39
1652894570000|2022-05-18 17:22:50|1970.21|1962.51|1971.93|1964.23|1973.74|1966.04|1970.21|1962.51|35
1652894580000|2022-05-18 17:23:00|1971.71|1964.01|1970.78|1963.08|1971.71|1964.01|1970.75|1963.05|33
1652894590000|2022-05-18 17:23:10|1970.75|1963.05|1970.96|1963.26|1971.16|1963.46|1970.29|1962.59|36
1652894600000|2022-05-18 17:23:20|1971.01|1963.31|1971.84|1964.14|1971.85|1964.15|1970.92|1963.22|39
1652894610000|2022-05-18 17:23:30|1971.81|1964.11|1969.59|1961.89|1971.93|1964.23|1969.54|1961.84|39
1652894620000|2022-05-18 17:23:40|1969.66|1961.96|1968.65|1960.95|1969.77|1962.07|1968.65|1960.95|36
1652894630000|2022-05-18 17:23:50|1968.64|1960.94|1968.18|1960.48|1969.21|1961.51|1968.02|1960.32|36
1652894640000|2022-05-18 17:24:00|1968.29|1960.59|1967.47|1959.77|1968.96|1961.26|1967.45|1959.75|36
1652894650000|2022-05-18 17:24:10|1967.31|1959.61|1967.44|1959.74|1967.66|1959.96|1967.3|1959.6|34
1652894660000|2022-05-18 17:24:20|1967.51|1959.81|1967.01|1959.31|1967.51|1959.81|1966.47|1958.77|35
1652894670000|2022-05-18 17:24:30|1967.04|1959.34|1966.42|1958.72|1967.06|1959.36|1966.34|1958.64|34
1652894680000|2022-05-18 17:24:40|1966.46|1958.76|1965.42|1957.72|1966.46|1958.76|1965.42|1957.72|37
1652894690000|2022-05-18 17:24:50|1965.37|1957.67|1967.34|1959.64|1967.82|1960.12|1964.68|1956.98|40
1652894700000|2022-05-18 17:25:00|1967.44|1959.74|1967.17|1959.47|1967.86|1960.16|1967.1|1959.4|39
1652894710000|2022-05-18 17:25:10|1967.21|1959.51|1967.38|1959.68|1967.62|1959.92|1967.21|1959.51|36
1652894720000|2022-05-18 17:25:20|1967.29|1959.59|1967.83|1960.13|1968.11|1960.41|1967.26|1959.56|32
1652894730000|2022-05-18 17:25:30|1967.87|1960.17|1967.77|1960.07|1968.42|1960.72|1967.77|1960.07|30
1652894740000|2022-05-18 17:25:40|1967.86|1960.16|1968.27|1960.57|1968.38|1960.68|1967.86|1960.16|32
1652894750000|2022-05-18 17:25:50|1968.35|1960.65|1967.66|1959.96|1968.43|1960.73|1967.65|1959.95|32
1652894760000|2022-05-18 17:26:00|1967.57|1959.87|1966.2|1958.5|1967.57|1959.87|1966.11|1958.41|32
1652894770000|2022-05-18 17:26:10|1966.21|1958.51|1966.11|1958.41|1966.6|1958.9|1966.09|1958.39|36
1652894780000|2022-05-18 17:26:20|1966.17|1958.47|1965.83|1958.13|1966.17|1958.47|1965.36|1957.66|38
1652894790000|2022-05-18 17:26:30|1965.78|1958.08|1966.07|1958.37|1966.53|1958.83|1965.77|1958.07|36
1652894800000|2022-05-18 17:26:40|1966.04|1958.34|1966.13|1958.43|1966.5|1958.8|1966.04|1958.34|34
1652894810000|2022-05-18 17:26:50|1966.04|1958.34|1964.77|1957.07|1966.08|1958.38|1964.73|1957.03|37
1652894820000|2022-05-18 17:27:00|1964.72|1957.02|1964.86|1957.16|1965.51|1957.81|1964.66|1956.96|35
1652894830000|2022-05-18 17:27:10|1964.9|1957.2|1966.25|1958.55|1966.25|1958.55|1964.81|1957.11|33
1652894840000|2022-05-18 17:27:20|1966.26|1958.56|1965.41|1957.71|1966.4|1958.7|1965.41|1957.71|37
1652894850000|2022-05-18 17:27:30|1965.5|1957.8|1965.17|1957.47|1965.56|1957.86|1964.99|1957.29|34
1652894860000|2022-05-18 17:27:40|1965.18|1957.48|1965.07|1957.37|1965.5|1957.8|1965.03|1957.33|35
1652894870000|2022-05-18 17:27:50|1965.18|1957.48|1965.23|1957.53|1965.9|1958.2|1965.06|1957.36|38
1652894880000|2022-05-18 17:28:00|1965.16|1957.46|1967.18|1959.48|1967.18|1959.48|1965.14|1957.44|38
1652894890000|2022-05-18 17:28:10|1967.35|1959.65|1967.72|1960.02|1968.14|1960.44|1967.26|1959.56|38
1652894900000|2022-05-18 17:28:20|1967.63|1959.93|1968.93|1961.23|1968.93|1961.23|1967.63|1959.93|36
1652894910000|2022-05-18 17:28:30|1969.07|1961.37|1969.43|1961.73|1969.54|1961.84|1968.65|1960.95|33
1652894920000|2022-05-18 17:28:40|1969.47|1961.77|1969.91|1962.21|1969.95|1962.25|1969.14|1961.44|39
1652894930000|2022-05-18 17:28:50|1969.93|1962.23|1969.66|1961.96|1970.08|1962.38|1969.46|1961.76|32
1652894940000|2022-05-18 17:29:00|1969.72|1962.02|1969.4|1961.7|1969.81|1962.11|1968.8|1961.1|38
1652894950000|2022-05-18 17:29:10|1969.51|1961.81|1968.97|1961.27|1969.62|1961.92|1968.43|1960.73|37
1652894960000|2022-05-18 17:29:20|1969.09|1961.39|1968.73|1961.03|1969.26|1961.56|1968.56|1960.86|38
1652894970000|2022-05-18 17:29:30|1968.79|1961.09|1968.96|1961.26|1969.09|1961.39|1967.75|1960.05|38
1652894980000|2022-05-18 17:29:40|1968.95|1961.25|1968.49|1960.79|1969.23|1961.53|1968.43|1960.73|31
1652894990000|2022-05-18 17:29:50|1968.5|1960.8|1968.77|1961.07|1969.07|1961.37|1968.43|1960.73|36
1652895000000|2022-05-18 17:30:00|1968.6|1960.9|1967.83|1960.13|1968.62|1960.92|1967.78|1960.08|39
1652895010000|2022-05-18 17:30:10|1967.84|1960.14|1966.89|1959.19|1967.93|1960.23|1966.89|1959.19|37
1652895020000|2022-05-18 17:30:20|1966.72|1959.02|1965.82|1958.12|1966.76|1959.06|1965.82|1958.12|35
1652895030000|2022-05-18 17:30:30|1965.89|1958.19|1966.21|1958.51|1966.48|1958.78|1965.58|1957.88|36
1652895040000|2022-05-18 17:30:40|1966.2|1958.5|1966.98|1959.28|1967.46|1959.76|1966.2|1958.5|37
1652895050000|2022-05-18 17:30:50|1967.09|1959.39|1967.24|1959.54|1967.39|1959.69|1966.94|1959.24|38
1652895060000|2022-05-18 17:31:00|1967.21|1959.51|1968.91|1961.21|1968.91|1961.21|1967.21|1959.51|39
1652895070000|2022-05-18 17:31:10|1968.94|1961.24|1971.56|1963.86|1971.65|1963.95|1968.94|1961.24|37
1652895080000|2022-05-18 17:31:20|1971.54|1963.84|1971.14|1963.44|1972.72|1965.02|1971.14|1963.44|38
1652895090000|2022-05-18 17:31:30|1971.13|1963.43|1972.42|1964.72|1972.5|1964.8|1971.13|1963.43|37
1652895100000|2022-05-18 17:31:40|1972.48|1964.78|1972.38|1964.68|1973.26|1965.56|1972.21|1964.51|38
1652895110000|2022-05-18 17:31:50|1972.39|1964.69|1971.93|1964.23|1972.63|1964.93|1971.87|1964.17|36
1652895120000|2022-05-18 17:32:00|1972.1|1964.4|1970.9|1963.2|1972.27|1964.57|1970.88|1963.18|35
1652895130000|2022-05-18 17:32:10|1970.97|1963.27|1970.4|1962.7|1971.15|1963.45|1970.4|1962.7|36
1652895140000|2022-05-18 17:32:20|1970.56|1962.86|1972.73|1965.03|1972.73|1965.03|1970.53|1962.83|38
1652895150000|2022-05-18 17:32:30|1972.54|1964.84|1971.5|1963.8|1972.59|1964.89|1971.45|1963.75|37
1652895160000|2022-05-18 17:32:40|1971.48|1963.78|1970.84|1963.14|1971.5|1963.8|1970.63|1962.93|38
1652895170000|2022-05-18 17:32:50|1970.91|1963.21|1971.17|1963.47|1972.01|1964.31|1970.91|1963.21|40
1652895180000|2022-05-18 17:33:00|1970.99|1963.29|1970.38|1962.68|1971.03|1963.33|1970.35|1962.65|35
1652895190000|2022-05-18 17:33:10|1970.42|1962.72|1970.24|1962.54|1971.43|1963.73|1970.18|1962.48|36
1652895200000|2022-05-18 17:33:20|1970.16|1962.46|1970.98|1963.28|1971.11|1963.41|1970.11|1962.41|36
1652895210000|2022-05-18 17:33:30|1971.05|1963.35|1970.98|1963.28|1971.08|1963.38|1970.12|1962.42|33
1652895220000|2022-05-18 17:33:40|1970.97|1963.27|1971.13|1963.43|1971.13|1963.43|1970.45|1962.75|33
1652895230000|2022-05-18 17:33:50|1971.04|1963.34|1970.84|1963.14|1971.2|1963.5|1970.72|1963.02|33
1652895240000|2022-05-18 17:34:00|1970.81|1963.11|1971.09|1963.39|1971.77|1964.07|1970.71|1963.01|36
1652895250000|2022-05-18 17:34:10|1971.71|1964.01|1973.09|1965.39|1973.49|1965.79|1971.5|1963.8|39
1652895260000|2022-05-18 17:34:20|1973.11|1965.41|1974.2|1966.5|1974.7|1967|1973.03|1965.33|34
1652895270000|2022-05-18 17:34:30|1974.21|1966.51|1975.73|1968.03|1975.73|1968.03|1973.43|1965.73|37
1652895280000|2022-05-18 17:34:40|1975.48|1967.78|1975.37|1967.67|1975.6|1967.9|1975.26|1967.56|36
1652895290000|2022-05-18 17:34:50|1975.36|1967.66|1975.5|1967.8|1976.04|1968.34|1975.36|1967.66|33
1652895300000|2022-05-18 17:35:00|1975.21|1967.51|1975.79|1968.09|1975.93|1968.23|1974.8|1967.1|38
1652895310000|2022-05-18 17:35:10|1975.8|1968.1|1975.84|1968.14|1976|1968.3|1975.63|1967.93|37
1652895320000|2022-05-18 17:35:20|1975.88|1968.18|1976.36|1968.66|1977.05|1969.35|1975.81|1968.11|37
1652895330000|2022-05-18 17:35:30|1976.35|1968.65|1975.15|1967.45|1976.35|1968.65|1974.71|1967.01|33
1652895340000|2022-05-18 17:35:40|1975.13|1967.43|1973.8|1966.1|1975.13|1967.43|1973.57|1965.87|39
1652895350000|2022-05-18 17:35:50|1973.88|1966.18|1973.61|1965.91|1974.08|1966.38|1973.59|1965.89|35
1652895360000|2022-05-18 17:36:00|1973.53|1965.83|1973.79|1966.09|1974.26|1966.56|1973.53|1965.83|36
1652895370000|2022-05-18 17:36:10|1973.77|1966.07|1973.28|1965.58|1973.81|1966.11|1972.27|1964.57|37
1652895380000|2022-05-18 17:36:20|1973.29|1965.59|1974.02|1966.32|1975.11|1967.41|1973.29|1965.59|36
1652895390000|2022-05-18 17:36:30|1973.86|1966.16|1972.41|1964.71|1973.91|1966.21|1972.34|1964.64|37
1652895400000|2022-05-18 17:36:40|1972.44|1964.74|1972.81|1965.11|1972.99|1965.29|1972.32|1964.62|38
1652895410000|2022-05-18 17:36:50|1972.86|1965.16|1974.46|1966.76|1974.51|1966.81|1972.84|1965.14|35
1652895420000|2022-05-18 17:37:00|1974.5|1966.8|1974.2|1966.5|1974.5|1966.8|1973.54|1965.84|38
1652895430000|2022-05-18 17:37:10|1974.22|1966.52|1975.35|1967.65|1975.35|1967.65|1974.1|1966.4|38
1652895440000|2022-05-18 17:37:20|1975.38|1967.68|1975.05|1967.35|1975.6|1967.9|1975.05|1967.35|34
1652895450000|2022-05-18 17:37:30|1974.97|1967.27|1975.66|1967.96|1975.78|1968.08|1974.48|1966.78|36
1652895460000|2022-05-18 17:37:40|1975.7|1968|1976.14|1968.44|1976.17|1968.47|1975.48|1967.78|34
1652895470000|2022-05-18 17:37:50|1976.16|1968.46|1974.09|1966.39|1976.23|1968.53|1974.09|1966.39|37
1652895480000|2022-05-18 17:38:00|1974.02|1966.32|1973.25|1965.55|1974.02|1966.32|1973.24|1965.54|37
1652895490000|2022-05-18 17:38:10|1973.16|1965.46|1972.93|1965.23|1974.05|1966.35|1972.17|1964.47|37
1652895500000|2022-05-18 17:38:20|1972.71|1965.01|1971.74|1964.04|1972.71|1965.01|1971.68|1963.98|34
1652895510000|2022-05-18 17:38:30|1971.7|1964|1971.81|1964.11|1971.92|1964.22|1971.38|1963.68|37
1652895520000|2022-05-18 17:38:40|1971.89|1964.19|1972.91|1965.21|1973.48|1965.78|1971.89|1964.19|38
1652895530000|2022-05-18 17:38:50|1972.72|1965.02|1973.11|1965.41|1973.21|1965.51|1972.41|1964.71|38
1652895540000|2022-05-18 17:39:00|1973.08|1965.38|1973.22|1965.52|1973.29|1965.59|1972.72|1965.02|37
1652895550000|2022-05-18 17:39:10|1973.25|1965.55|1973.74|1966.04|1973.84|1966.14|1973.16|1965.46|34
1652895560000|2022-05-18 17:39:20|1973.62|1965.92|1974.11|1966.41|1974.69|1966.99|1973.29|1965.59|35
1652895570000|2022-05-18 17:39:30|1974.08|1966.38|1975.82|1968.12|1975.93|1968.23|1974.08|1966.38|38
1652895580000|2022-05-18 17:39:40|1975.8|1968.1|1976.7|1969|1976.87|1969.17|1975.8|1968.1|33
1652895590000|2022-05-18 17:39:50|1976.67|1968.97|1976.55|1968.85|1976.74|1969.04|1976.18|1968.48|32
1652895600000|2022-05-18 17:40:00|1976.46|1968.76|1975.43|1967.73|1976.46|1968.76|1975.09|1967.39|37
1652895610000|2022-05-18 17:40:10|1975.28|1967.58|1974.66|1966.96|1975.28|1967.58|1974.36|1966.66|36
1652895620000|2022-05-18 17:40:20|1974.63|1966.93|1974.06|1966.36|1974.69|1966.99|1973.33|1965.63|35
1652895630000|2022-05-18 17:40:30|1974.04|1966.34|1973.2|1965.5|1974.04|1966.34|1973.11|1965.41|34
1652895640000|2022-05-18 17:40:40|1973.28|1965.58|1973.37|1965.67|1973.96|1966.26|1973.2|1965.5|35
1652895650000|2022-05-18 17:40:50|1973.36|1965.66|1973.41|1965.71|1973.43|1965.73|1973.03|1965.33|35
1652895660000|2022-05-18 17:41:00|1973.38|1965.68|1973.61|1965.91|1974|1966.3|1973.03|1965.33|35
1652895670000|2022-05-18 17:41:10|1973.57|1965.87|1973.2|1965.5|1973.58|1965.88|1972.76|1965.06|35
1652895680000|2022-05-18 17:41:20|1973.26|1965.56|1973.04|1965.34|1973.32|1965.62|1972.66|1964.96|35
1652895690000|2022-05-18 17:41:30|1972.99|1965.29|1971.89|1964.19|1972.99|1965.29|1971.89|1964.19|33
1652895700000|2022-05-18 17:41:40|1971.85|1964.15|1971.54|1963.84|1972.06|1964.36|1971.53|1963.83|38
1652895710000|2022-05-18 17:41:50|1971.51|1963.81|1972.31|1964.61|1973.09|1965.39|1971.01|1963.31|37
1652895720000|2022-05-18 17:42:00|1972.36|1964.66|1971.46|1963.76|1972.36|1964.66|1971.13|1963.43|38
1652895730000|2022-05-18 17:42:10|1971.45|1963.75|1971.49|1963.79|1972.19|1964.49|1971.3|1963.6|38
1652895740000|2022-05-18 17:42:20|1971.59|1963.89|1971.28|1963.58|1971.59|1963.89|1970.75|1963.05|39
1652895750000|2022-05-18 17:42:30|1971.21|1963.51|1970.26|1962.56|1971.25|1963.55|1970.26|1962.56|33
1652895760000|2022-05-18 17:42:40|1970.2|1962.5|1971.01|1963.31|1971.09|1963.39|1969.81|1962.11|36
1652895770000|2022-05-18 17:42:50|1970.83|1963.13|1970.17|1962.47|1970.83|1963.13|1970.17|1962.47|36
1652895780000|2022-05-18 17:43:00|1970.19|1962.49|1967.46|1959.76|1970.19|1962.49|1967.46|1959.76|40
1652895790000|2022-05-18 17:43:10|1967.17|1959.47|1965.78|1958.08|1967.17|1959.47|1965.49|1957.79|36
1652895800000|2022-05-18 17:43:20|1965.76|1958.06|1965.04|1957.34|1965.76|1958.06|1964.81|1957.11|34
1652895810000|2022-05-18 17:43:30|1964.95|1957.25|1964.5|1956.8|1965.23|1957.53|1964.36|1956.66|34
1652895820000|2022-05-18 17:43:40|1964.6|1956.9|1964.52|1956.82|1965.67|1957.97|1964.19|1956.49|39
1652895830000|2022-05-18 17:43:50|1964.43|1956.73|1964.53|1956.83|1964.97|1957.27|1964.43|1956.73|36
1652895840000|2022-05-18 17:44:00|1964.52|1956.82|1963.55|1955.85|1964.59|1956.89|1963.52|1955.82|30
1652895850000|2022-05-18 17:44:10|1963.54|1955.84|1963.81|1956.11|1964.03|1956.33|1963.54|1955.84|31
1652895860000|2022-05-18 17:44:20|1963.96|1956.26|1964.48|1956.78|1965.07|1957.37|1963.94|1956.24|40
1652895870000|2022-05-18 17:44:30|1964.31|1956.61|1965.23|1957.53|1965.29|1957.59|1964.31|1956.61|36
1652895880000|2022-05-18 17:44:40|1965.22|1957.52|1964.77|1957.07|1966.13|1958.43|1964.77|1957.07|38
1652895890000|2022-05-18 17:44:50|1964.81|1957.11|1964.93|1957.23|1965.36|1957.66|1964.55|1956.85|35
1652895900000|2022-05-18 17:45:00|1964.94|1957.24|1965|1957.3|1965.18|1957.48|1963.61|1955.91|39
1652895910000|2022-05-18 17:45:10|1964.75|1957.05|1965.57|1957.87|1965.59|1957.89|1964.75|1957.05|38
1652895920000|2022-05-18 17:45:20|1965.64|1957.94|1965.31|1957.61|1965.76|1958.06|1965.31|1957.61|36
1652895930000|2022-05-18 17:45:30|1965.32|1957.62|1965.37|1957.67|1965.51|1957.81|1964.96|1957.26|36
1652895940000|2022-05-18 17:45:40|1965.39|1957.69|1964.23|1956.53|1965.39|1957.69|1964.02|1956.32|28
1652895950000|2022-05-18 17:45:50|1964.2|1956.5|1964.55|1956.85|1964.55|1956.85|1963.55|1955.85|37
1652895960000|2022-05-18 17:46:00|1964.62|1956.92|1965.54|1957.84|1965.54|1957.84|1964.44|1956.74|34
1652895970000|2022-05-18 17:46:10|1965.45|1957.75|1965.57|1957.87|1965.72|1958.02|1965.36|1957.66|33
1652895980000|2022-05-18 17:46:20|1965.56|1957.86|1964.68|1956.98|1965.7|1958|1964.68|1956.98|37
1652895990000|2022-05-18 17:46:30|1964.71|1957.01|1963.66|1955.96|1964.71|1957.01|1963.63|1955.93|37
1652896000000|2022-05-18 17:46:40|1963.9|1956.2|1964.58|1956.88|1964.87|1957.17|1963.9|1956.2|39
1652896010000|2022-05-18 17:46:50|1964.29|1956.59|1964.09|1956.39|1964.29|1956.59|1963.74|1956.04|34
1652896020000|2022-05-18 17:47:00|1964.01|1956.31|1963.36|1955.66|1964.05|1956.35|1962.79|1955.09|36
1652896030000|2022-05-18 17:47:10|1963.41|1955.71|1962.45|1954.75|1963.47|1955.77|1962.23|1954.53|35
1652896040000|2022-05-18 17:47:20|1962.43|1954.73|1961.26|1953.56|1963.04|1955.34|1961.26|1953.56|38
1652896050000|2022-05-18 17:47:30|1961.34|1953.64|1961.2|1953.5|1961.97|1954.27|1960.92|1953.22|39
1652896060000|2022-05-18 17:47:40|1961.25|1953.55|1961.18|1953.48|1961.94|1954.24|1961.13|1953.43|36
1652896070000|2022-05-18 17:47:50|1961.15|1953.45|1961.23|1953.53|1961.45|1953.75|1961.13|1953.43|34
1652896080000|2022-05-18 17:48:00|1961.06|1953.36|1961.53|1953.83|1961.75|1954.05|1961.06|1953.36|37
1652896090000|2022-05-18 17:48:10|1961.45|1953.75|1961.84|1954.14|1961.88|1954.18|1961.04|1953.34|36
1652896100000|2022-05-18 17:48:20|1961.9|1954.2|1962.77|1955.07|1962.77|1955.07|1961.46|1953.76|37
1652896110000|2022-05-18 17:48:30|1962.6|1954.9|1963.14|1955.44|1963.22|1955.52|1962.07|1954.37|33
1652896120000|2022-05-18 17:48:40|1963.13|1955.43|1962.13|1954.43|1963.25|1955.55|1962.05|1954.35|37
1652896130000|2022-05-18 17:48:50|1962.21|1954.51|1962.04|1954.34|1962.52|1954.82|1962.04|1954.34|35
1652896140000|2022-05-18 17:49:00|1961.94|1954.24|1962.01|1954.31|1962.3|1954.6|1961.79|1954.09|37
1652896150000|2022-05-18 17:49:10|1961.85|1954.15|1962.42|1954.72|1962.42|1954.72|1961.06|1953.36|36
1652896160000|2022-05-18 17:49:20|1962.63|1954.93|1963.26|1955.56|1963.67|1955.97|1962.63|1954.93|39
1652896170000|2022-05-18 17:49:30|1963.35|1955.65|1962.46|1954.76|1963.41|1955.71|1962.34|1954.64|39
1652896180000|2022-05-18 17:49:40|1962.56|1954.86|1963.09|1955.39|1963.16|1955.46|1962.56|1954.86|33
1652896190000|2022-05-18 17:49:50|1962.97|1955.27|1962.52|1954.82|1962.97|1955.27|1962.46|1954.76|33
1652896200000|2022-05-18 17:50:00|1962.48|1954.78|1962.5|1954.8|1962.59|1954.89|1962.39|1954.69|34
1652896210000|2022-05-18 17:50:10|1962.48|1954.78|1963.26|1955.56|1963.68|1955.98|1962.09|1954.39|35
1652896220000|2022-05-18 17:50:20|1963.33|1955.63|1963.45|1955.75|1963.82|1956.12|1963.22|1955.52|34
1652896230000|2022-05-18 17:50:30|1963.57|1955.87|1964.72|1957.02|1964.75|1957.05|1963.46|1955.76|36
1652896240000|2022-05-18 17:50:40|1964.6|1956.9|1963.43|1955.73|1964.71|1957.01|1963.43|1955.73|31
1652896250000|2022-05-18 17:50:50|1963.37|1955.67|1962.23|1954.53|1963.41|1955.71|1962.09|1954.39|32
1652896260000|2022-05-18 17:51:00|1962.17|1954.47|1962.09|1954.39|1962.7|1955|1961.93|1954.23|35
1652896270000|2022-05-18 17:51:10|1961.92|1954.22|1961.25|1953.55|1961.92|1954.22|1960.92|1953.22|35
1652896280000|2022-05-18 17:51:20|1961.2|1953.5|1960.34|1952.64|1961.21|1953.51|1960.34|1952.64|37
1652896290000|2022-05-18 17:51:30|1960.39|1952.69|1960.76|1953.06|1961.1|1953.4|1960.39|1952.69|36
1652896300000|2022-05-18 17:51:40|1960.7|1953|1959.89|1952.19|1960.72|1953.02|1959.45|1951.75|37
1652896310000|2022-05-18 17:51:50|1959.92|1952.22|1959.29|1951.59|1959.92|1952.22|1958.18|1950.48|36
1652896320000|2022-05-18 17:52:00|1959.08|1951.38|1958.22|1950.52|1959.08|1951.38|1957.92|1950.22|37
1652896330000|2022-05-18 17:52:10|1958.19|1950.49|1959.25|1951.55|1959.25|1951.55|1958.19|1950.49|39
1652896340000|2022-05-18 17:52:20|1959.28|1951.58|1958.36|1950.66|1959.38|1951.68|1958.36|1950.66|39
1652896350000|2022-05-18 17:52:30|1958.27|1950.57|1957.91|1950.21|1958.4|1950.7|1957.67|1949.97|35
1652896360000|2022-05-18 17:52:40|1957.8|1950.1|1959.23|1951.53|1959.28|1951.58|1957.42|1949.72|37
1652896370000|2022-05-18 17:52:50|1959.17|1951.47|1957.5|1949.8|1959.4|1951.7|1957.5|1949.8|39
1652896380000|2022-05-18 17:53:00|1957.37|1949.67|1956.52|1948.82|1957.41|1949.71|1956.3|1948.6|36
1652896390000|2022-05-18 17:53:10|1956.56|1948.86|1957.52|1949.82|1957.56|1949.86|1956.44|1948.74|33
1652896400000|2022-05-18 17:53:20|1957.4|1949.7|1957.54|1949.84|1957.59|1949.89|1956.56|1948.86|37
1652896410000|2022-05-18 17:53:30|1957.56|1949.86|1958.91|1951.21|1958.91|1951.21|1957.52|1949.82|34
1652896420000|2022-05-18 17:53:40|1958.86|1951.16|1957.85|1950.15|1958.87|1951.17|1957.85|1950.15|30
1652896430000|2022-05-18 17:53:50|1958.23|1950.53|1958.78|1951.08|1959.09|1951.39|1957.85|1950.15|30
1652896440000|2022-05-18 17:54:00|1958.46|1950.76|1958.51|1950.81|1959.05|1951.35|1958.01|1950.31|34
1652896450000|2022-05-18 17:54:10|1959.01|1951.31|1958.61|1950.91|1959.09|1951.39|1958.47|1950.77|32
1652896460000|2022-05-18 17:54:20|1958.51|1950.81|1960.89|1953.19|1961.02|1953.32|1958.5|1950.8|30
1652896470000|2022-05-18 17:54:30|1960.94|1953.24|1961.37|1953.67|1961.54|1953.84|1960.9|1953.2|30
1652896480000|2022-05-18 17:54:40|1961.39|1953.69|1961.17|1953.47|1961.39|1953.69|1960.52|1952.82|30
1652896490000|2022-05-18 17:54:50|1961.16|1953.46|1961.53|1953.83|1962.21|1954.51|1960.98|1953.28|33
1652896500000|2022-05-18 17:55:00|1961.47|1953.77|1960.5|1952.8|1961.47|1953.77|1960.47|1952.77|38
1652896510000|2022-05-18 17:55:10|1960.48|1952.78|1959.71|1952.01|1960.48|1952.78|1959.71|1952.01|37
1652896520000|2022-05-18 17:55:20|1959.28|1951.58|1958.97|1951.27|1959.78|1952.08|1958.87|1951.17|37
1652896530000|2022-05-18 17:55:30|1958.96|1951.26|1958.03|1950.33|1959.37|1951.67|1957.87|1950.17|34
1652896540000|2022-05-18 17:55:40|1958.01|1950.31|1957.28|1949.58|1958.01|1950.31|1957.28|1949.58|35
1652896550000|2022-05-18 17:55:50|1957.27|1949.57|1957.41|1949.71|1957.58|1949.88|1957.15|1949.45|37
1652896560000|2022-05-18 17:56:00|1957.42|1949.72|1958.38|1950.68|1958.82|1951.12|1957.42|1949.72|37
1652896570000|2022-05-18 17:56:10|1958.39|1950.69|1957.67|1949.97|1958.41|1950.71|1957.6|1949.9|34
1652896580000|2022-05-18 17:56:20|1958.14|1950.44|1958.71|1951.01|1958.95|1951.25|1957.98|1950.28|35
1652896590000|2022-05-18 17:56:30|1958.55|1950.85|1958.3|1950.6|1958.94|1951.24|1958.03|1950.33|38
1652896600000|2022-05-18 17:56:40|1958.24|1950.54|1959.78|1952.08|1959.84|1952.14|1958.21|1950.51|39
1652896610000|2022-05-18 17:56:50|1959.8|1952.1|1960.31|1952.61|1960.46|1952.76|1959.67|1951.97|34
1652896620000|2022-05-18 17:57:00|1960.34|1952.64|1959.29|1951.59|1960.34|1952.64|1958.82|1951.12|37
1652896630000|2022-05-18 17:57:10|1959.27|1951.57|1958.06|1950.36|1959.27|1951.57|1958.01|1950.31|38
1652896640000|2022-05-18 17:57:20|1958.13|1950.43|1958.38|1950.68|1958.4|1950.7|1958.13|1950.43|37
1652896650000|2022-05-18 17:57:30|1958.36|1950.66|1957.61|1949.91|1958.36|1950.66|1957.45|1949.75|35
1652896660000|2022-05-18 17:57:40|1957.47|1949.77|1959.35|1951.65|1959.35|1951.65|1957.47|1949.77|36
1652896670000|2022-05-18 17:57:50|1959.2|1951.5|1957.7|1950|1959.2|1951.5|1957.7|1950|36
1652896680000|2022-05-18 17:58:00|1957.86|1950.16|1959.43|1951.73|1960.06|1952.36|1957.66|1949.96|40
1652896690000|2022-05-18 17:58:10|1959.6|1951.9|1960.37|1952.67|1960.95|1953.25|1959.6|1951.9|38
1652896700000|2022-05-18 17:58:20|1960.45|1952.75|1959.96|1952.26|1960.79|1953.09|1959.91|1952.21|36
1652896710000|2022-05-18 17:58:30|1959.95|1952.25|1959.66|1951.96|1960|1952.3|1958.93|1951.23|37
1652896720000|2022-05-18 17:58:40|1959.71|1952.01|1959.12|1951.42|1959.73|1952.03|1959.11|1951.41|35
1652896730000|2022-05-18 17:58:50|1959.08|1951.38|1959.16|1951.46|1959.72|1952.02|1959.07|1951.37|37
1652896740000|2022-05-18 17:59:00|1959.22|1951.52|1958.28|1950.58|1959.24|1951.54|1958.28|1950.58|35
1652896750000|2022-05-18 17:59:10|1958.25|1950.55|1958.07|1950.37|1958.25|1950.55|1957.31|1949.61|37
1652896760000|2022-05-18 17:59:20|1958.05|1950.35|1959.3|1951.6|1959.36|1951.66|1958.01|1950.31|38
1652896770000|2022-05-18 17:59:30|1959.31|1951.61|1959.27|1951.57|1959.39|1951.69|1958.99|1951.29|36
1652896780000|2022-05-18 17:59:40|1959.32|1951.62|1959.6|1951.9|1959.8|1952.1|1959.18|1951.48|34
1652896790000|2022-05-18 17:59:50|1959.81|1952.11|1961.02|1953.32|1961.04|1953.34|1959.81|1952.11|35
1652896800000|2022-05-18 18:00:00|1961.06|1953.36|1960.81|1953.11|1961.5|1953.8|1960.58|1952.88|35
1652896810000|2022-05-18 18:00:10|1960.86|1953.16|1959.88|1952.18|1960.86|1953.16|1959.08|1951.38|37
1652896820000|2022-05-18 18:00:20|1959.81|1952.11|1960.48|1952.78|1960.81|1953.11|1959.65|1951.95|36
1652896830000|2022-05-18 18:00:30|1960.38|1952.68|1959.59|1951.89|1960.51|1952.81|1959.51|1951.81|35
1652896840000|2022-05-18 18:00:40|1959.58|1951.88|1959.97|1952.27|1960.19|1952.49|1959.49|1951.79|35
1652896850000|2022-05-18 18:00:50|1959.95|1952.25|1960.94|1953.24|1961.58|1953.88|1959.93|1952.23|36
1652896860000|2022-05-18 18:01:00|1961.04|1953.34|1962.07|1954.37|1962.3|1954.6|1961.04|1953.34|34
1652896870000|2022-05-18 18:01:10|1962.68|1954.98|1963.6|1955.9|1964.28|1956.58|1962.54|1954.84|37
1652896880000|2022-05-18 18:01:20|1963.59|1955.89|1963.1|1955.4|1964.33|1956.63|1963.03|1955.33|38
1652896890000|2022-05-18 18:01:30|1963.12|1955.42|1960.04|1952.34|1963.12|1955.42|1960.04|1952.34|38
1652896900000|2022-05-18 18:01:40|1959.97|1952.27|1959.8|1952.1|1959.97|1952.27|1959.61|1951.91|34
1652896910000|2022-05-18 18:01:50|1959.84|1952.14|1959.36|1951.66|1960.07|1952.37|1959.18|1951.48|39
1652896920000|2022-05-18 18:02:00|1959.44|1951.74|1959.9|1952.2|1960.59|1952.89|1959.18|1951.48|39
1652896930000|2022-05-18 18:02:10|1959.78|1952.08|1961.1|1953.4|1961.25|1953.55|1959.73|1952.03|34
1652896940000|2022-05-18 18:02:20|1961.12|1953.42|1960.66|1952.96|1961.48|1953.78|1960.66|1952.96|38
1652896950000|2022-05-18 18:02:30|1960.63|1952.93|1959.11|1951.41|1960.63|1952.93|1959.01|1951.31|37
1652896960000|2022-05-18 18:02:40|1959.1|1951.4|1956.96|1949.26|1959.1|1951.4|1956.82|1949.12|38
1652896970000|2022-05-18 18:02:50|1956.92|1949.22|1956.39|1948.69|1957.18|1949.48|1956.25|1948.55|38
1652896980000|2022-05-18 18:03:00|1956.5|1948.8|1956.7|1949|1956.83|1949.13|1955.92|1948.22|39
1652896990000|2022-05-18 18:03:10|1956.72|1949.02|1956.18|1948.48|1957.61|1949.91|1956.18|1948.48|39
1652897000000|2022-05-18 18:03:20|1956.05|1948.35|1955.7|1948|1956.29|1948.59|1955.55|1947.85|36
1652897010000|2022-05-18 18:03:30|1955.69|1947.99|1955.85|1948.15|1955.85|1948.15|1955.11|1947.41|38
1652897020000|2022-05-18 18:03:40|1955.94|1948.24|1955.01|1947.31|1956.05|1948.35|1954.59|1946.89|33
1652897030000|2022-05-18 18:03:50|1955|1947.3|1955.57|1947.87|1955.57|1947.87|1953.33|1945.63|35
1652897040000|2022-05-18 18:04:00|1955.5|1947.8|1957.62|1949.92|1957.62|1949.92|1955.5|1947.8|38
1652897050000|2022-05-18 18:04:10|1957.23|1949.53|1958.41|1950.71|1958.79|1951.09|1957.23|1949.53|38
1652897060000|2022-05-18 18:04:20|1958.47|1950.77|1958.45|1950.75|1959.43|1951.73|1958.09|1950.39|36
1652897070000|2022-05-18 18:04:30|1958.5|1950.8|1959.18|1951.48|1959.23|1951.53|1958.44|1950.74|36
1652897080000|2022-05-18 18:04:40|1959.21|1951.51|1957.83|1950.13|1959.61|1951.91|1957.45|1949.75|37
1652897090000|2022-05-18 18:04:50|1957.86|1950.16|1958.53|1950.83|1958.53|1950.83|1957.15|1949.45|38
1652897100000|2022-05-18 18:05:00|1958.77|1951.07|1958.86|1951.16|1959.17|1951.47|1958.66|1950.96|33
1652897110000|2022-05-18 18:05:10|1958.94|1951.24|1958.45|1950.75|1958.94|1951.24|1958.18|1950.48|31
1652897120000|2022-05-18 18:05:20|1958.57|1950.87|1957.63|1949.93|1958.71|1951.01|1957.61|1949.91|33
1652897130000|2022-05-18 18:05:30|1957.74|1950.04|1956.41|1948.71|1957.74|1950.04|1956.41|1948.71|33
1652897140000|2022-05-18 18:05:40|1956.47|1948.77|1955.89|1948.19|1956.52|1948.82|1955.81|1948.11|31
1652897150000|2022-05-18 18:05:50|1955.87|1948.17|1956.84|1949.14|1956.9|1949.2|1955.85|1948.15|37
1652897160000|2022-05-18 18:06:00|1956.91|1949.21|1955.09|1947.39|1956.91|1949.21|1954.79|1947.09|34
1652897170000|2022-05-18 18:06:10|1955.14|1947.44|1955.42|1947.72|1955.66|1947.96|1954.94|1947.24|35
1652897180000|2022-05-18 18:06:20|1955.46|1947.76|1956.46|1948.76|1956.46|1948.76|1955.21|1947.51|34
1652897190000|2022-05-18 18:06:30|1956.59|1948.89|1956.89|1949.19|1957.21|1949.51|1956.32|1948.62|38
1652897200000|2022-05-18 18:06:40|1957|1949.3|1955.72|1948.02|1957.02|1949.32|1955.69|1947.99|33
1652897210000|2022-05-18 18:06:50|1955.66|1947.96|1955.21|1947.51|1956.38|1948.68|1955.17|1947.47|36
1652897220000|2022-05-18 18:07:00|1955.3|1947.6|1955.47|1947.77|1955.51|1947.81|1954.52|1946.82|36
1652897230000|2022-05-18 18:07:10|1955.39|1947.69|1955.91|1948.21|1955.93|1948.23|1955.38|1947.68|37
1652897240000|2022-05-18 18:07:20|1955.82|1948.12|1955.38|1947.68|1955.86|1948.16|1954.69|1946.99|33
1652897250000|2022-05-18 18:07:30|1955.58|1947.88|1955.17|1947.47|1955.7|1948|1955.14|1947.44|35
1652897260000|2022-05-18 18:07:40|1955.05|1947.35|1954.24|1946.54|1955.22|1947.52|1953.99|1946.29|36
1652897270000|2022-05-18 18:07:50|1954.28|1946.58|1952.82|1945.12|1954.37|1946.67|1952.76|1945.06|34
1652897280000|2022-05-18 18:08:00|1952.79|1945.09|1952.8|1945.1|1952.9|1945.2|1952.25|1944.55|39
1652897290000|2022-05-18 18:08:10|1952.81|1945.11|1952.91|1945.21|1953.66|1945.96|1952.78|1945.08|39
1652897300000|2022-05-18 18:08:20|1952.89|1945.19|1952.16|1944.46|1952.89|1945.19|1952|1944.3|37
1652897310000|2022-05-18 18:08:30|1952.15|1944.45|1952.25|1944.55|1952.99|1945.29|1952.09|1944.39|34
1652897320000|2022-05-18 18:08:40|1952.24|1944.54|1953.9|1946.2|1953.92|1946.22|1952.05|1944.35|34
1652897330000|2022-05-18 18:08:50|1953.85|1946.15|1954.44|1946.74|1955.44|1947.74|1953.85|1946.15|37
1652897340000|2022-05-18 18:09:00|1954.41|1946.71|1955.64|1947.94|1955.64|1947.94|1954.36|1946.66|34
1652897350000|2022-05-18 18:09:10|1955.74|1948.04|1955.02|1947.32|1956.59|1948.89|1955.02|1947.32|38
1652897360000|2022-05-18 18:09:20|1955|1947.3|1953.49|1945.79|1955.19|1947.49|1953.42|1945.72|33
1652897370000|2022-05-18 18:09:30|1953.47|1945.77|1954.71|1947.01|1955|1947.3|1953.33|1945.63|31
1652897380000|2022-05-18 18:09:40|1954.77|1947.07|1954.43|1946.73|1954.87|1947.17|1954.43|1946.73|37
1652897390000|2022-05-18 18:09:50|1954.56|1946.86|1955.77|1948.07|1955.78|1948.08|1954.53|1946.83|34
1652897400000|2022-05-18 18:10:00|1956.15|1948.45|1957.78|1950.08|1957.84|1950.14|1956.15|1948.45|38
1652897410000|2022-05-18 18:10:10|1957.38|1949.68|1956.63|1948.93|1958.12|1950.42|1956.57|1948.87|37
1652897420000|2022-05-18 18:10:20|1956.58|1948.88|1955.54|1947.84|1956.58|1948.88|1955.38|1947.68|39
1652897430000|2022-05-18 18:10:30|1955.5|1947.8|1955.26|1947.56|1955.61|1947.91|1954.92|1947.22|38
1652897440000|2022-05-18 18:10:40|1955.1|1947.4|1955.45|1947.75|1955.46|1947.76|1954.47|1946.77|36
1652897450000|2022-05-18 18:10:50|1955.25|1947.55|1955.87|1948.17|1956.4|1948.7|1954.88|1947.18|39
1652897460000|2022-05-18 18:11:00|1955.76|1948.06|1955.34|1947.64|1956.1|1948.4|1955.29|1947.59|38
1652897470000|2022-05-18 18:11:10|1955.28|1947.58|1955.5|1947.8|1955.75|1948.05|1954.73|1947.03|38
1652897480000|2022-05-18 18:11:20|1955.57|1947.87|1955.77|1948.07|1956.46|1948.76|1955.57|1947.87|35
1652897490000|2022-05-18 18:11:30|1955.75|1948.05|1955.48|1947.78|1956.35|1948.65|1955.42|1947.72|36
1652897500000|2022-05-18 18:11:40|1955.35|1947.65|1955.18|1947.48|1955.37|1947.67|1954.66|1946.96|36
1652897510000|2022-05-18 18:11:50|1955.17|1947.47|1954.79|1947.09|1955.47|1947.77|1954.72|1947.02|37
1652897520000|2022-05-18 18:12:00|1954.78|1947.08|1955.73|1948.03|1955.91|1948.21|1953.92|1946.22|40
1652897530000|2022-05-18 18:12:10|1955.88|1948.18|1956.29|1948.59|1957.21|1949.51|1955.74|1948.04|40
1652897540000|2022-05-18 18:12:20|1956.33|1948.63|1954.5|1946.8|1956.35|1948.65|1953.96|1946.26|37
1652897550000|2022-05-18 18:12:30|1954.4|1946.7|1954.66|1946.96|1955.6|1947.9|1954.32|1946.62|35
1652897560000|2022-05-18 18:12:40|1954.71|1947.01|1955.25|1947.55|1955.3|1947.6|1954.59|1946.89|34
1652897570000|2022-05-18 18:12:50|1955.28|1947.58|1955.16|1947.46|1955.28|1947.58|1954.77|1947.07|36
1652897580000|2022-05-18 18:13:00|1955.28|1947.58|1956.09|1948.39|1956.55|1948.85|1955.17|1947.47|37
1652897590000|2022-05-18 18:13:10|1956.19|1948.49|1956.62|1948.92|1956.97|1949.27|1956.08|1948.38|37
1652897600000|2022-05-18 18:13:20|1956.64|1948.94|1956.27|1948.57|1956.64|1948.94|1955.9|1948.2|37
1652897610000|2022-05-18 18:13:30|1956.36|1948.66|1957.32|1949.62|1957.35|1949.65|1956.34|1948.64|37
1652897620000|2022-05-18 18:13:40|1956.97|1949.27|1956.23|1948.53|1956.97|1949.27|1955.99|1948.29|37
1652897630000|2022-05-18 18:13:50|1956.33|1948.63|1956.08|1948.38|1956.81|1949.11|1956.07|1948.37|37
1652897640000|2022-05-18 18:14:00|1956.26|1948.56|1955.9|1948.2|1956.83|1949.13|1955.81|1948.11|38
1652897650000|2022-05-18 18:14:10|1955.92|1948.22|1955.87|1948.17|1955.97|1948.27|1955.15|1947.45|36
1652897660000|2022-05-18 18:14:20|1956.01|1948.31|1956.43|1948.73|1956.78|1949.08|1955.34|1947.64|36
1652897670000|2022-05-18 18:14:30|1956.28|1948.58|1956.49|1948.79|1956.68|1948.98|1956.04|1948.34|36
1652897680000|2022-05-18 18:14:40|1956.55|1948.85|1956.01|1948.31|1956.63|1948.93|1955.74|1948.04|36
1652897690000|2022-05-18 18:14:50|1956.17|1948.47|1956.21|1948.51|1956.4|1948.7|1956.03|1948.33|26
1652897700000|2022-05-18 18:15:00|1956.13|1948.43|1956.76|1949.06|1956.98|1949.28|1955.51|1947.81|37
1652897710000|2022-05-18 18:15:10|1956.78|1949.08|1956.28|1948.58|1956.87|1949.17|1955.9|1948.2|37
1652897720000|2022-05-18 18:15:20|1956.35|1948.65|1957.89|1950.19|1957.89|1950.19|1956.35|1948.65|38
1652897730000|2022-05-18 18:15:30|1957.53|1949.83|1957.63|1949.93|1957.87|1950.17|1956.98|1949.28|37
1652897740000|2022-05-18 18:15:40|1957.35|1949.65|1954.82|1947.12|1957.35|1949.65|1954.81|1947.11|37
1652897750000|2022-05-18 18:15:50|1954.72|1947.02|1955.2|1947.5|1955.85|1948.15|1954.47|1946.77|39
1652897760000|2022-05-18 18:16:00|1955.06|1947.36|1955.67|1947.97|1955.67|1947.97|1953.97|1946.27|38
1652897770000|2022-05-18 18:16:10|1955.85|1948.15|1957.08|1949.38|1957.08|1949.38|1955.85|1948.15|38
1652897780000|2022-05-18 18:16:20|1957.06|1949.36|1958.35|1950.65|1958.97|1951.27|1957|1949.3|35
1652897790000|2022-05-18 18:16:30|1958.45|1950.75|1961.76|1954.06|1961.76|1954.06|1958.45|1950.75|33
1652897800000|2022-05-18 18:16:40|1961.78|1954.08|1962.02|1954.32|1962.02|1954.32|1961.66|1953.96|20
1652897810000|2022-05-18 18:16:50|1961.77|1954.07|1959.74|1952.04|1961.88|1954.18|1959.74|1952.04|31
1652897820000|2022-05-18 18:17:00|1959.59|1951.89|1959.51|1951.81|1960.66|1952.96|1959.51|1951.81|29
1652897830000|2022-05-18 18:17:10|1959.54|1951.84|1960.77|1953.07|1960.77|1953.07|1959.46|1951.76|30
1652897840000|2022-05-18 18:17:20|1960.71|1953.01|1960.2|1952.5|1960.75|1953.05|1959.84|1952.14|32
1652897850000|2022-05-18 18:17:30|1960.27|1952.57|1959.26|1951.56|1960.37|1952.67|1958.99|1951.29|36
1652897860000|2022-05-18 18:17:40|1959.34|1951.64|1960.36|1952.66|1960.36|1952.66|1958.94|1951.24|40
1652897870000|2022-05-18 18:17:50|1960.32|1952.62|1960.18|1952.48|1960.57|1952.87|1959.81|1952.11|35
1652897880000|2022-05-18 18:18:00|1960.28|1952.58|1960.81|1953.11|1960.83|1953.13|1960.03|1952.33|38
1652897890000|2022-05-18 18:18:10|1960.98|1953.28|1961.88|1954.18|1961.88|1954.18|1960.72|1953.02|39
1652897900000|2022-05-18 18:18:20|1962|1954.3|1961.63|1953.93|1962.22|1954.52|1960.8|1953.1|36
1652897910000|2022-05-18 18:18:30|1961.67|1953.97|1960.82|1953.12|1961.67|1953.97|1960.61|1952.91|39
1652897920000|2022-05-18 18:18:40|1960.83|1953.13|1960.8|1953.1|1961.45|1953.75|1960.36|1952.66|33
1652897930000|2022-05-18 18:18:50|1960.89|1953.19|1959.68|1951.98|1960.89|1953.19|1959.56|1951.86|34
1652897940000|2022-05-18 18:19:00|1959.61|1951.91|1959.47|1951.77|1959.75|1952.05|1958.7|1951|39
1652897950000|2022-05-18 18:19:10|1959.46|1951.76|1959.59|1951.89|1959.82|1952.12|1959.05|1951.35|34
1652897960000|2022-05-18 18:19:20|1959.61|1951.91|1959.25|1951.55|1959.78|1952.08|1959.02|1951.32|33
1652897970000|2022-05-18 18:19:30|1959.27|1951.57|1959.8|1952.1|1960.34|1952.64|1959.04|1951.34|34
1652897980000|2022-05-18 18:19:40|1959.78|1952.08|1959.51|1951.81|1959.78|1952.08|1959.34|1951.64|34
1652897990000|2022-05-18 18:19:50|1959.52|1951.82|1959.68|1951.98|1959.74|1952.04|1959.05|1951.35|37
1652898000000|2022-05-18 18:20:00|1959.77|1952.07|1959.83|1952.13|1960.43|1952.73|1959.58|1951.88|38
1652898010000|2022-05-18 18:20:10|1959.98|1952.28|1960.69|1952.99|1960.75|1953.05|1959.93|1952.23|34
1652898020000|2022-05-18 18:20:20|1960.67|1952.97|1962.33|1954.63|1962.6|1954.9|1960.67|1952.97|35
1652898030000|2022-05-18 18:20:30|1962.34|1954.64|1962.28|1954.58|1963.49|1955.79|1961.86|1954.16|29
1652898040000|2022-05-18 18:20:40|1962.04|1954.34|1960.03|1952.33|1962.04|1954.34|1960.03|1952.33|33
1652898050000|2022-05-18 18:20:50|1959.98|1952.28|1961.22|1953.52|1961.22|1953.52|1959.8|1952.1|33
1652898060000|2022-05-18 18:21:00|1961.23|1953.53|1959.62|1951.92|1961.35|1953.65|1959.59|1951.89|33
1652898070000|2022-05-18 18:21:10|1959.61|1951.91|1959.92|1952.22|1959.92|1952.22|1959.35|1951.65|34
1652898080000|2022-05-18 18:21:20|1959.96|1952.26|1960.17|1952.47|1960.24|1952.54|1959.96|1952.26|38
1652898090000|2022-05-18 18:21:30|1960.23|1952.53|1960.23|1952.53|1960.23|1952.53|1959.33|1951.63|35
1652898100000|2022-05-18 18:21:40|1960.28|1952.58|1962.63|1954.93|1962.63|1954.93|1960.18|1952.48|38
1652898110000|2022-05-18 18:21:50|1962.47|1954.77|1963.11|1955.41|1963.38|1955.68|1962.38|1954.68|36
1652898120000|2022-05-18 18:22:00|1963.13|1955.43|1962.91|1955.21|1963.57|1955.87|1962.91|1955.21|39
1652898130000|2022-05-18 18:22:10|1962.92|1955.22|1962.12|1954.42|1962.97|1955.27|1961.57|1953.87|40
1652898140000|2022-05-18 18:22:20|1961.99|1954.29|1964.02|1956.32|1964.06|1956.36|1961.96|1954.26|36
1652898150000|2022-05-18 18:22:30|1963.84|1956.14|1963.67|1955.97|1964.3|1956.6|1963.36|1955.66|39
1652898160000|2022-05-18 18:22:40|1963.58|1955.88|1964.86|1957.16|1964.92|1957.22|1963.39|1955.69|36
1652898170000|2022-05-18 18:22:50|1964.8|1957.1|1963.6|1955.9|1964.86|1957.16|1963.49|1955.79|36
1652898180000|2022-05-18 18:23:00|1963.58|1955.88|1963.87|1956.17|1963.87|1956.17|1963.25|1955.55|34
1652898190000|2022-05-18 18:23:10|1963.88|1956.18|1964.36|1956.66|1964.36|1956.66|1963.34|1955.64|38
1652898200000|2022-05-18 18:23:20|1964.49|1956.79|1964.5|1956.8|1964.58|1956.88|1964.02|1956.32|38
1652898210000|2022-05-18 18:23:30|1965.01|1957.31|1964.77|1957.07|1965.26|1957.56|1964.65|1956.95|36
1652898220000|2022-05-18 18:23:40|1964.75|1957.05|1965.22|1957.52|1965.22|1957.52|1964.22|1956.52|35
1652898230000|2022-05-18 18:23:50|1965.19|1957.49|1965.15|1957.45|1965.72|1958.02|1965.11|1957.41|33
1652898240000|2022-05-18 18:24:00|1965.12|1957.42|1964.62|1956.92|1965.12|1957.42|1964|1956.3|39
1652898250000|2022-05-18 18:24:10|1964.69|1956.99|1964.58|1956.88|1965.3|1957.6|1964.46|1956.76|36
1652898260000|2022-05-18 18:24:20|1964.45|1956.75|1964.65|1956.95|1965.42|1957.72|1964.45|1956.75|35
1652898270000|2022-05-18 18:24:30|1964.66|1956.96|1963.71|1956.01|1964.74|1957.04|1963.47|1955.77|38
1652898280000|2022-05-18 18:24:40|1963.83|1956.13|1963.82|1956.12|1964.21|1956.51|1963.72|1956.02|38
1652898290000|2022-05-18 18:24:50|1963.85|1956.15|1964.35|1956.65|1964.63|1956.93|1963.82|1956.12|32
1652898300000|2022-05-18 18:25:00|1964.44|1956.74|1965.12|1957.42|1965.15|1957.45|1964.43|1956.73|33
1652898310000|2022-05-18 18:25:10|1965.11|1957.41|1965.8|1958.1|1965.8|1958.1|1965.09|1957.39|37
1652898320000|2022-05-18 18:25:20|1965.79|1958.09|1965.67|1957.97|1966.01|1958.31|1965.02|1957.32|34
1652898330000|2022-05-18 18:25:30|1965.83|1958.13|1965.55|1957.85|1966.05|1958.35|1965.52|1957.82|36
1652898340000|2022-05-18 18:25:40|1965.6|1957.9|1965.82|1958.12|1965.83|1958.13|1965.56|1957.86|29
1652898350000|2022-05-18 18:25:50|1965.64|1957.94|1966.97|1959.27|1967|1959.3|1965.64|1957.94|34
1652898360000|2022-05-18 18:26:00|1967.15|1959.45|1965.63|1957.93|1967.15|1959.45|1965.48|1957.78|37
1652898370000|2022-05-18 18:26:10|1965.58|1957.88|1965.37|1957.67|1965.58|1957.88|1965.09|1957.39|36
1652898380000|2022-05-18 18:26:20|1965.2|1957.5|1965.4|1957.7|1965.41|1957.71|1964.42|1956.72|35
1652898390000|2022-05-18 18:26:30|1965.41|1957.71|1965.34|1957.64|1965.75|1958.05|1965.08|1957.38|36
1652898400000|2022-05-18 18:26:40|1965.38|1957.68|1966.45|1958.75|1966.45|1958.75|1965.38|1957.68|34
1652898410000|2022-05-18 18:26:50|1966.55|1958.85|1965.56|1957.86|1966.7|1959|1965.56|1957.86|33
1652898420000|2022-05-18 18:27:00|1965.5|1957.8|1966.6|1958.9|1966.6|1958.9|1965.32|1957.62|37
1652898430000|2022-05-18 18:27:10|1966.61|1958.91|1965.95|1958.25|1966.96|1959.26|1965.95|1958.25|33
1652898440000|2022-05-18 18:27:20|1965.87|1958.17|1966.6|1958.9|1966.81|1959.11|1965.87|1958.17|35
1652898450000|2022-05-18 18:27:30|1966.52|1958.82|1966.89|1959.19|1966.9|1959.2|1966.47|1958.77|31
1652898460000|2022-05-18 18:27:40|1966.95|1959.25|1968.51|1960.81|1968.72|1961.02|1966.86|1959.16|37
1652898470000|2022-05-18 18:27:50|1968.54|1960.84|1968.43|1960.73|1968.77|1961.07|1968.43|1960.73|35
1652898480000|2022-05-18 18:28:00|1968.41|1960.71|1968.89|1961.19|1969.39|1961.69|1968.41|1960.71|35
1652898490000|2022-05-18 18:28:10|1968.88|1961.18|1968.76|1961.06|1969.15|1961.45|1968.64|1960.94|35
1652898500000|2022-05-18 18:28:20|1968.66|1960.96|1969.02|1961.32|1969.02|1961.32|1968.66|1960.96|33
1652898510000|2022-05-18 18:28:30|1969.08|1961.38|1969.21|1961.51|1969.85|1962.15|1968.92|1961.22|36
1652898520000|2022-05-18 18:28:40|1969.04|1961.34|1969.24|1961.54|1969.48|1961.78|1969.04|1961.34|31
1652898530000|2022-05-18 18:28:50|1969.26|1961.56|1969.23|1961.53|1969.7|1962|1968.95|1961.25|36
1652898540000|2022-05-18 18:29:00|1969.21|1961.51|1967.75|1960.05|1969.21|1961.51|1967.47|1959.77|39
1652898550000|2022-05-18 18:29:10|1967.72|1960.02|1968.46|1960.76|1968.63|1960.93|1967.72|1960.02|32
1652898560000|2022-05-18 18:29:20|1968.45|1960.75|1968.45|1960.75|1968.72|1961.02|1967.94|1960.24|35
1652898570000|2022-05-18 18:29:30|1968.4|1960.7|1969.09|1961.39|1969.1|1961.4|1967.94|1960.24|35
1652898580000|2022-05-18 18:29:40|1968.94|1961.24|1970.08|1962.38|1970.29|1962.59|1968.92|1961.22|39
1652898590000|2022-05-18 18:29:50|1970.15|1962.45|1971.25|1963.55|1971.43|1963.73|1970.06|1962.36|31
1652898600000|2022-05-18 18:30:00|1971.39|1963.69|1969.25|1961.55|1971.71|1964.01|1968.74|1961.04|39
1652898610000|2022-05-18 18:30:10|1969.4|1961.7|1971.11|1963.41|1971.11|1963.41|1968.74|1961.04|37
1652898620000|2022-05-18 18:30:20|1971.16|1963.46|1971.68|1963.98|1971.98|1964.28|1971.16|1963.46|37
1652898630000|2022-05-18 18:30:30|1971.77|1964.07|1970|1962.3|1972|1964.3|1969.99|1962.29|37
1652898640000|2022-05-18 18:30:40|1969.99|1962.29|1971.51|1963.81|1971.74|1964.04|1969.99|1962.29|37
1652898650000|2022-05-18 18:30:50|1971.57|1963.87|1971.1|1963.4|1971.69|1963.99|1970.45|1962.75|34
1652898660000|2022-05-18 18:31:00|1971.02|1963.32|1969.8|1962.1|1971.02|1963.32|1969.55|1961.85|36
1652898670000|2022-05-18 18:31:10|1969.77|1962.07|1967.58|1959.88|1969.87|1962.17|1967.4|1959.7|36
1652898680000|2022-05-18 18:31:20|1967.56|1959.86|1966.78|1959.08|1968|1960.3|1966.78|1959.08|31
1652898690000|2022-05-18 18:31:30|1966.75|1959.05|1966.65|1958.95|1966.77|1959.07|1965.99|1958.29|37
1652898700000|2022-05-18 18:31:40|1966.47|1958.77|1965.88|1958.18|1966.99|1959.29|1965.88|1958.18|34
1652898710000|2022-05-18 18:31:50|1965.82|1958.12|1966.84|1959.14|1966.84|1959.14|1965.51|1957.81|35
1652898720000|2022-05-18 18:32:00|1966.82|1959.12|1968.26|1960.56|1968.35|1960.65|1966.81|1959.11|39
1652898730000|2022-05-18 18:32:10|1968.4|1960.7|1967.8|1960.1|1968.48|1960.78|1967.8|1960.1|36
1652898740000|2022-05-18 18:32:20|1967.79|1960.09|1967.79|1960.09|1967.91|1960.21|1966.93|1959.23|40
1652898750000|2022-05-18 18:32:30|1967.77|1960.07|1965.83|1958.13|1967.91|1960.21|1965.83|1958.13|38
1652898760000|2022-05-18 18:32:40|1965.77|1958.07|1966.17|1958.47|1966.24|1958.54|1965.65|1957.95|34
1652898770000|2022-05-18 18:32:50|1966.15|1958.45|1965.79|1958.09|1966.21|1958.51|1965.14|1957.44|36
1652898780000|2022-05-18 18:33:00|1965.84|1958.14|1965.5|1957.8|1966.22|1958.52|1965.27|1957.57|34
1652898790000|2022-05-18 18:33:10|1965.48|1957.78|1966.58|1958.88|1966.58|1958.88|1965.48|1957.78|38
1652898800000|2022-05-18 18:33:20|1966.56|1958.86|1966.41|1958.71|1967.6|1959.9|1966.33|1958.63|36
1652898810000|2022-05-18 18:33:30|1966.4|1958.7|1966.36|1958.66|1966.53|1958.83|1966.29|1958.59|33
1652898820000|2022-05-18 18:33:40|1966.47|1958.77|1966.26|1958.56|1966.7|1959|1966.24|1958.54|27
1652898830000|2022-05-18 18:33:50|1966.28|1958.58|1966.3|1958.6|1966.93|1959.23|1966.25|1958.55|32
1652898840000|2022-05-18 18:34:00|1966.29|1958.59|1966.33|1958.63|1966.89|1959.19|1966.28|1958.58|33
1652898850000|2022-05-18 18:34:10|1966.37|1958.67|1966.27|1958.57|1966.55|1958.85|1966.17|1958.47|30
1652898860000|2022-05-18 18:34:20|1966.24|1958.54|1965.64|1957.94|1966.49|1958.79|1965.64|1957.94|27
1652898870000|2022-05-18 18:34:30|1965.84|1958.14|1964.17|1956.47|1965.87|1958.17|1964.17|1956.47|28
1652898880000|2022-05-18 18:34:40|1964.25|1956.55|1964.55|1956.85|1964.84|1957.14|1964.14|1956.44|33
1652898890000|2022-05-18 18:34:50|1964.5|1956.8|1966.08|1958.38|1966.13|1958.43|1964.5|1956.8|34
1652898900000|2022-05-18 18:35:00|1966.09|1958.39|1965.67|1957.97|1966.09|1958.39|1965.55|1957.85|36
1652898910000|2022-05-18 18:35:10|1965.54|1957.84|1964.96|1957.26|1965.54|1957.84|1964.36|1956.66|34
1652898920000|2022-05-18 18:35:20|1965.02|1957.32|1964.24|1956.54|1965.12|1957.42|1964.02|1956.32|36
1652898930000|2022-05-18 18:35:30|1964.28|1956.58|1964.69|1956.99|1964.75|1957.05|1964.28|1956.58|31
1652898940000|2022-05-18 18:35:40|1964.75|1957.05|1964.01|1956.31|1964.76|1957.06|1963.8|1956.1|36
1652898950000|2022-05-18 18:35:50|1964.03|1956.33|1963.74|1956.04|1964.22|1956.52|1963.43|1955.73|37
1652898960000|2022-05-18 18:36:00|1963.76|1956.06|1963.64|1955.94|1963.83|1956.13|1962.42|1954.72|37
1652898970000|2022-05-18 18:36:10|1963.57|1955.87|1964.36|1956.66|1964.86|1957.16|1963.47|1955.77|33
1652898980000|2022-05-18 18:36:20|1964.32|1956.62|1963.59|1955.89|1964.46|1956.76|1963.35|1955.65|36
1652898990000|2022-05-18 18:36:30|1963.6|1955.9|1962.83|1955.13|1963.8|1956.1|1962.49|1954.79|33
1652899000000|2022-05-18 18:36:40|1962.74|1955.04|1962.72|1955.02|1962.8|1955.1|1962.28|1954.58|33
1652899010000|2022-05-18 18:36:50|1962.76|1955.06|1962.46|1954.76|1962.97|1955.27|1962.34|1954.64|34
1652899020000|2022-05-18 18:37:00|1962.49|1954.79|1962.76|1955.06|1962.76|1955.06|1962.21|1954.51|33
1652899030000|2022-05-18 18:37:10|1962.69|1954.99|1963.02|1955.32|1963.08|1955.38|1962.46|1954.76|33
1652899040000|2022-05-18 18:37:20|1962.99|1955.29|1962.91|1955.21|1963.34|1955.64|1962.72|1955.02|36
1652899050000|2022-05-18 18:37:30|1962.9|1955.2|1963.07|1955.37|1963.56|1955.86|1962.89|1955.19|36
1652899060000|2022-05-18 18:37:40|1963.16|1955.46|1963.87|1956.17|1964.48|1956.78|1963.16|1955.46|38
1652899070000|2022-05-18 18:37:50|1963.9|1956.2|1964|1956.3|1964.11|1956.41|1963.71|1956.01|34
1652899080000|2022-05-18 18:38:00|1963.82|1956.12|1964.19|1956.49|1964.45|1956.75|1963.72|1956.02|35
1652899090000|2022-05-18 18:38:10|1964.16|1956.46|1964.8|1957.1|1965|1957.3|1964.14|1956.44|33
1652899100000|2022-05-18 18:38:20|1964.78|1957.08|1965.48|1957.78|1965.48|1957.78|1964.71|1957.01|35
1652899110000|2022-05-18 18:38:30|1965.37|1957.67|1965.58|1957.88|1965.85|1958.15|1965.06|1957.36|34
1652899120000|2022-05-18 18:38:40|1965.61|1957.91|1965.65|1957.95|1965.73|1958.03|1965.3|1957.6|36
1652899130000|2022-05-18 18:38:50|1965.62|1957.92|1965.73|1958.03|1966.02|1958.32|1965.21|1957.51|33
1652899140000|2022-05-18 18:39:00|1965.69|1957.99|1965.85|1958.15|1965.89|1958.19|1965.17|1957.47|35
1652899150000|2022-05-18 18:39:10|1965.94|1958.24|1965.83|1958.13|1966.6|1958.9|1965.7|1958|28
1652899160000|2022-05-18 18:39:20|1965.86|1958.16|1965.51|1957.81|1965.86|1958.16|1964.93|1957.23|39
1652899170000|2022-05-18 18:39:30|1965.33|1957.63|1965.11|1957.41|1965.57|1957.87|1964.67|1956.97|37
1652899180000|2022-05-18 18:39:40|1965.14|1957.44|1964.88|1957.18|1965.33|1957.63|1964.32|1956.62|39
1652899190000|2022-05-18 18:39:50|1964.83|1957.13|1964.47|1956.77|1964.85|1957.15|1963.95|1956.25|28
1652899200000|2022-05-18 18:40:00|1964.38|1956.68|1964.68|1956.98|1964.91|1957.21|1964.03|1956.33|34
1652899210000|2022-05-18 18:40:10|1964.73|1957.03|1965.42|1957.72|1965.48|1957.78|1964.73|1957.03|30
1652899220000|2022-05-18 18:40:20|1965.37|1957.67|1965.85|1958.15|1966.1|1958.4|1965.21|1957.51|37
1652899230000|2022-05-18 18:40:30|1965.88|1958.18|1965.6|1957.9|1966.83|1959.13|1965.47|1957.77|38
1652899240000|2022-05-18 18:40:40|1965.67|1957.97|1966.52|1958.82|1966.92|1959.22|1965.67|1957.97|39
1652899250000|2022-05-18 18:40:50|1966.58|1958.88|1966.7|1959|1966.87|1959.17|1965.9|1958.2|37
1652899260000|2022-05-18 18:41:00|1966.76|1959.06|1966.47|1958.77|1966.91|1959.21|1966.37|1958.67|39
1652899270000|2022-05-18 18:41:10|1966.55|1958.85|1967.12|1959.42|1967.35|1959.65|1966.45|1958.75|36
1652899280000|2022-05-18 18:41:20|1967.13|1959.43|1967.48|1959.78|1967.5|1959.8|1967.12|1959.42|37
1652899290000|2022-05-18 18:41:30|1967.38|1959.68|1967.87|1960.17|1967.98|1960.28|1967.38|1959.68|29
1652899300000|2022-05-18 18:41:40|1967.88|1960.18|1967.18|1959.48|1967.88|1960.18|1967.07|1959.37|38
1652899310000|2022-05-18 18:41:50|1967.29|1959.59|1966.62|1958.92|1967.39|1959.69|1966.28|1958.58|36
1652899320000|2022-05-18 18:42:00|1966.52|1958.82|1966.88|1959.18|1967.08|1959.38|1966.31|1958.61|37
1652899330000|2022-05-18 18:42:10|1966.83|1959.13|1966.59|1958.89|1966.92|1959.22|1966.53|1958.83|34
1652899340000|2022-05-18 18:42:20|1966.63|1958.93|1966.09|1958.39|1966.69|1958.99|1965.86|1958.16|29
1652899350000|2022-05-18 18:42:30|1965.92|1958.22|1967.22|1959.52|1967.29|1959.59|1965.85|1958.15|35
1652899360000|2022-05-18 18:42:40|1967.27|1959.57|1967.09|1959.39|1967.27|1959.57|1966.65|1958.95|28
1652899370000|2022-05-18 18:42:50|1967.13|1959.43|1966.86|1959.16|1967.27|1959.57|1966.8|1959.1|28
1652899380000|2022-05-18 18:43:00|1966.9|1959.2|1967.28|1959.58|1967.79|1960.09|1966.9|1959.2|32
1652899390000|2022-05-18 18:43:10|1967.34|1959.64|1967.24|1959.54|1967.38|1959.68|1966.87|1959.17|26
1652899400000|2022-05-18 18:43:20|1967.43|1959.73|1967.32|1959.62|1967.57|1959.87|1967.23|1959.53|38
1652899410000|2022-05-18 18:43:30|1967.3|1959.6|1966.85|1959.15|1967.34|1959.64|1966.82|1959.12|25
1652899420000|2022-05-18 18:43:40|1966.84|1959.14|1966.78|1959.08|1966.98|1959.28|1966.78|1959.08|27
1652899430000|2022-05-18 18:43:50|1966.63|1958.93|1966.67|1958.97|1966.77|1959.07|1966.28|1958.58|20
1652899440000|2022-05-18 18:44:00|1966.44|1958.74|1967.48|1959.78|1967.53|1959.83|1965.94|1958.24|32
1652899450000|2022-05-18 18:44:10|1967.75|1960.05|1966.53|1958.83|1967.75|1960.05|1966.49|1958.79|29
1652899460000|2022-05-18 18:44:20|1966.56|1958.86|1967.42|1959.72|1967.42|1959.72|1965.7|1958|31
1652899470000|2022-05-18 18:44:30|1967.64|1959.94|1967.97|1960.27|1968.04|1960.34|1967.6|1959.9|36
1652899480000|2022-05-18 18:44:40|1967.84|1960.14|1966.37|1958.67|1967.88|1960.18|1966.37|1958.67|34
1652899490000|2022-05-18 18:44:50|1966.77|1959.07|1967.8|1960.1|1967.85|1960.15|1966.36|1958.66|34
1652899500000|2022-05-18 18:45:00|1967.74|1960.04|1967.61|1959.91|1968.05|1960.35|1967.05|1959.35|37
1652899510000|2022-05-18 18:45:10|1967.63|1959.93|1967.65|1959.95|1967.91|1960.21|1967.44|1959.74|35
1652899520000|2022-05-18 18:45:20|1967.58|1959.88|1966.37|1958.67|1967.58|1959.88|1966.29|1958.59|34
1652899530000|2022-05-18 18:45:30|1966.38|1958.68|1966.85|1959.15|1966.86|1959.16|1965.84|1958.14|39
1652899540000|2022-05-18 18:45:40|1966.86|1959.16|1968.12|1960.42|1968.35|1960.65|1966.84|1959.14|37
1652899550000|2022-05-18 18:45:50|1967.86|1960.16|1968.12|1960.42|1968.77|1961.07|1967.7|1960|35
1652899560000|2022-05-18 18:46:00|1967.98|1960.28|1968.59|1960.89|1968.81|1961.11|1967.82|1960.12|37
1652899570000|2022-05-18 18:46:10|1968.62|1960.92|1968.39|1960.69|1968.71|1961.01|1968.19|1960.49|37
1652899580000|2022-05-18 18:46:20|1968.36|1960.66|1968.19|1960.49|1968.61|1960.91|1967.8|1960.1|37
1652899590000|2022-05-18 18:46:30|1968.26|1960.56|1968.41|1960.71|1968.56|1960.86|1968.08|1960.38|34
1652899600000|2022-05-18 18:46:40|1968.68|1960.98|1968.07|1960.37|1968.68|1960.98|1968.07|1960.37|30
1652899610000|2022-05-18 18:46:50|1968.37|1960.67|1967.62|1959.92|1968.5|1960.8|1967.6|1959.9|34
1652899620000|2022-05-18 18:47:00|1967.59|1959.89|1967.48|1959.78|1967.77|1960.07|1966.63|1958.93|37
1652899630000|2022-05-18 18:47:10|1967.59|1959.89|1967.38|1959.68|1967.87|1960.17|1967.38|1959.68|35
1652899640000|2022-05-18 18:47:20|1967.4|1959.7|1967.35|1959.65|1967.66|1959.96|1966.77|1959.07|38
1652899650000|2022-05-18 18:47:30|1967.36|1959.66|1966.83|1959.13|1967.47|1959.77|1966.83|1959.13|36
1652899660000|2022-05-18 18:47:40|1966.82|1959.12|1965.84|1958.14|1966.83|1959.13|1965.71|1958.01|37
1652899670000|2022-05-18 18:47:50|1965.78|1958.08|1965.32|1957.62|1965.94|1958.24|1965.23|1957.53|37
1652899680000|2022-05-18 18:48:00|1965.37|1957.67|1964.61|1956.91|1965.37|1957.67|1963.85|1956.15|33
1652899690000|2022-05-18 18:48:10|1964.35|1956.65|1967.02|1959.32|1967.37|1959.67|1964.32|1956.62|40
1652899700000|2022-05-18 18:48:20|1966.78|1959.08|1967|1959.3|1967.22|1959.52|1966.78|1959.08|39
1652899710000|2022-05-18 18:48:30|1966.9|1959.2|1968|1960.3|1968.04|1960.34|1966.35|1958.65|38
1652899720000|2022-05-18 18:48:40|1967.97|1960.27|1970.22|1962.52|1970.22|1962.52|1967.76|1960.06|36
1652899730000|2022-05-18 18:48:50|1970.36|1962.66|1970.18|1962.48|1970.83|1963.13|1969.86|1962.16|37
1652899740000|2022-05-18 18:49:00|1970.06|1962.36|1970.78|1963.08|1971.31|1963.61|1969.81|1962.11|39
1652899750000|2022-05-18 18:49:10|1970.82|1963.12|1971.81|1964.11|1971.99|1964.29|1970.75|1963.05|37
1652899760000|2022-05-18 18:49:20|1971.86|1964.16|1971.17|1963.47|1971.86|1964.16|1971.17|1963.47|25
1652899770000|2022-05-18 18:49:30|1971.29|1963.59|1970.33|1962.63|1971.29|1963.59|1970.04|1962.34|37
1652899780000|2022-05-18 18:49:40|1970.41|1962.71|1970.49|1962.79|1971.39|1963.69|1970.37|1962.67|34
1652899790000|2022-05-18 18:49:50|1970.46|1962.76|1970.22|1962.52|1970.68|1962.98|1970.07|1962.37|39
1652899800000|2022-05-18 18:50:00|1969.94|1962.24|1970.75|1963.05|1970.82|1963.12|1969.55|1961.85|39
1652899810000|2022-05-18 18:50:10|1970.86|1963.16|1970.67|1962.97|1971.24|1963.54|1970.67|1962.97|38
1652899820000|2022-05-18 18:50:20|1970.85|1963.15|1972.12|1964.42|1972.12|1964.42|1970.53|1962.83|34
1652899830000|2022-05-18 18:50:30|1971.88|1964.18|1971.4|1963.7|1972.06|1964.36|1971.2|1963.5|38
1652899840000|2022-05-18 18:50:40|1971.51|1963.81|1971.16|1963.46|1971.76|1964.06|1971.06|1963.36|38
1652899850000|2022-05-18 18:50:50|1971.2|1963.5|1971.27|1963.57|1971.27|1963.57|1970.95|1963.25|34
1652899860000|2022-05-18 18:51:00|1971.41|1963.71|1972.53|1964.83|1972.53|1964.83|1970.7|1963|38
1652899870000|2022-05-18 18:51:10|1972.87|1965.17|1972.79|1965.09|1973.67|1965.97|1972.51|1964.81|37
1652899880000|2022-05-18 18:51:20|1972.69|1964.99|1971.87|1964.17|1972.86|1965.16|1971.45|1963.75|38
1652899890000|2022-05-18 18:51:30|1971.79|1964.09|1971.61|1963.91|1972.18|1964.48|1971.28|1963.58|38
1652899900000|2022-05-18 18:51:40|1971.67|1963.97|1971.94|1964.24|1972.06|1964.36|1971.02|1963.32|35
1652899910000|2022-05-18 18:51:50|1971.86|1964.16|1971.6|1963.9|1971.96|1964.26|1971.36|1963.66|38
1652899920000|2022-05-18 18:52:00|1971.53|1963.83|1970.08|1962.38|1971.55|1963.85|1970.08|1962.38|36
1652899930000|2022-05-18 18:52:10|1969.98|1962.28|1969.43|1961.73|1970.29|1962.59|1969.4|1961.7|37
1652899940000|2022-05-18 18:52:20|1969.5|1961.8|1969.42|1961.72|1969.59|1961.89|1968.65|1960.95|38
1652899950000|2022-05-18 18:52:30|1969.46|1961.76|1969.82|1962.12|1969.87|1962.17|1969.32|1961.62|36
1652899960000|2022-05-18 18:52:40|1969.75|1962.05|1969.52|1961.82|1969.78|1962.08|1969.24|1961.54|37
1652899970000|2022-05-18 18:52:50|1969.48|1961.78|1970.04|1962.34|1970.25|1962.55|1969.42|1961.72|35
1652899980000|2022-05-18 18:53:00|1970.01|1962.31|1970.03|1962.33|1970.37|1962.67|1969.88|1962.18|36
1652899990000|2022-05-18 18:53:10|1970|1962.3|1969.08|1961.38|1970.05|1962.35|1969.02|1961.32|33
1652900000000|2022-05-18 18:53:20|1969.12|1961.42|1969.15|1961.45|1969.23|1961.53|1968.09|1960.39|35
1652900010000|2022-05-18 18:53:30|1969.23|1961.53|1969.69|1961.99|1969.71|1962.01|1969.23|1961.53|34
1652900020000|2022-05-18 18:53:40|1969.73|1962.03|1970.52|1962.82|1970.74|1963.04|1969.73|1962.03|35
1652900030000|2022-05-18 18:53:50|1970.59|1962.89|1970.6|1962.9|1971.43|1963.73|1970.23|1962.53|37
1652900040000|2022-05-18 18:54:00|1970.43|1962.73|1969.37|1961.67|1970.43|1962.73|1969.23|1961.53|39
1652900050000|2022-05-18 18:54:10|1969.5|1961.8|1970.19|1962.49|1970.19|1962.49|1969.46|1961.76|35
1652900060000|2022-05-18 18:54:20|1970.1|1962.4|1968.54|1960.84|1970.1|1962.4|1968.52|1960.82|37
1652900070000|2022-05-18 18:54:30|1968.52|1960.82|1968.88|1961.18|1969.67|1961.97|1968.52|1960.82|38
1652900080000|2022-05-18 18:54:40|1968.95|1961.25|1969.06|1961.36|1969.39|1961.69|1968.61|1960.91|37
1652900090000|2022-05-18 18:54:50|1969.08|1961.38|1969.22|1961.52|1969.68|1961.98|1969.08|1961.38|38
1652900100000|2022-05-18 18:55:00|1969.19|1961.49|1967.78|1960.08|1969.31|1961.61|1967.78|1960.08|38
1652900110000|2022-05-18 18:55:10|1967.77|1960.07|1968.02|1960.32|1968.08|1960.38|1967.39|1959.69|33
1652900120000|2022-05-18 18:55:20|1968.05|1960.35|1968.14|1960.44|1968.14|1960.44|1967.47|1959.77|37
1652900130000|2022-05-18 18:55:30|1968.24|1960.54|1968.47|1960.77|1968.47|1960.77|1967.65|1959.95|35
1652900140000|2022-05-18 18:55:40|1968.48|1960.78|1969.96|1962.26|1969.96|1962.26|1968.28|1960.58|38
1652900150000|2022-05-18 18:55:50|1970.45|1962.75|1970.01|1962.31|1970.81|1963.11|1970.01|1962.31|34
1652900160000|2022-05-18 18:56:00|1969.99|1962.29|1969.62|1961.92|1970.1|1962.4|1969.05|1961.35|36
1652900170000|2022-05-18 18:56:10|1969.69|1961.99|1970.41|1962.71|1970.69|1962.99|1969.43|1961.73|39
1652900180000|2022-05-18 18:56:20|1970.38|1962.68|1970.14|1962.44|1970.38|1962.68|1969.69|1961.99|36
1652900190000|2022-05-18 18:56:30|1970.08|1962.38|1969.58|1961.88|1970.19|1962.49|1969.31|1961.61|34
1652900200000|2022-05-18 18:56:40|1969.53|1961.83|1969.65|1961.95|1969.83|1962.13|1969.35|1961.65|33
1652900210000|2022-05-18 18:56:50|1969.4|1961.7|1968.77|1961.07|1969.4|1961.7|1968.74|1961.04|40
1652900220000|2022-05-18 18:57:00|1968.85|1961.15|1969.39|1961.69|1969.42|1961.72|1968.48|1960.78|37
1652900230000|2022-05-18 18:57:10|1969.41|1961.71|1969.45|1961.75|1969.55|1961.85|1968.92|1961.22|31
1652900240000|2022-05-18 18:57:20|1969.48|1961.78|1969.19|1961.49|1969.51|1961.81|1968.94|1961.24|34
1652900250000|2022-05-18 18:57:30|1969.51|1961.81|1970.02|1962.32|1970.06|1962.36|1969.35|1961.65|38
1652900260000|2022-05-18 18:57:40|1969.99|1962.29|1969.3|1961.6|1970.22|1962.52|1969.28|1961.58|36
1652900270000|2022-05-18 18:57:50|1969.38|1961.68|1975.48|1967.78|1975.48|1967.78|1969.35|1961.65|39
1652900280000|2022-05-18 18:58:00|1975.64|1967.94|1971.49|1963.79|1975.64|1967.94|1971.32|1963.62|38
1652900290000|2022-05-18 18:58:10|1971.44|1963.74|1972.42|1964.72|1972.79|1965.09|1971.44|1963.74|36
1652900300000|2022-05-18 18:58:20|1972.36|1964.66|1972.73|1965.03|1972.85|1965.15|1971.76|1964.06|36
1652900310000|2022-05-18 18:58:30|1972.79|1965.09|1972.39|1964.69|1972.84|1965.14|1972.15|1964.45|31
1652900320000|2022-05-18 18:58:40|1972.38|1964.68|1971.75|1964.05|1972.38|1964.68|1971.75|1964.05|35
1652900330000|2022-05-18 18:58:50|1971.74|1964.04|1970.53|1962.83|1971.75|1964.05|1970.45|1962.75|37
1652900340000|2022-05-18 18:59:00|1970.58|1962.88|1969.76|1962.06|1970.58|1962.88|1969.74|1962.04|32
1652900350000|2022-05-18 18:59:10|1969.78|1962.08|1970.88|1963.18|1970.88|1963.18|1969.71|1962.01|35
1652900360000|2022-05-18 18:59:20|1970.86|1963.16|1971.08|1963.38|1971.41|1963.71|1970.47|1962.77|35
1652900370000|2022-05-18 18:59:30|1971.05|1963.35|1971.39|1963.69|1971.41|1963.71|1970.81|1963.11|35
1652900380000|2022-05-18 18:59:40|1971.42|1963.72|1971.2|1963.5|1971.56|1963.86|1971.18|1963.48|35
1652900390000|2022-05-18 18:59:50|1971.32|1963.62|1971.3|1963.6|1972.61|1964.91|1971.3|1963.6|35
1652900400000|2022-05-18 19:00:00|1971.18|1963.48|1973.83|1966.13|1973.87|1966.17|1971.18|1963.48|36
1652900410000|2022-05-18 19:00:10|1973.77|1966.07|1974.2|1966.5|1974.84|1967.14|1973.7|1966|34
1652900420000|2022-05-18 19:00:20|1974.05|1966.35|1974.7|1967|1975.36|1967.66|1974.05|1966.35|38
1652900430000|2022-05-18 19:00:30|1974.67|1966.97|1974.7|1967|1974.83|1967.13|1974.26|1966.56|40
1652900440000|2022-05-18 19:00:40|1974.64|1966.94|1974.16|1966.46|1974.72|1967.02|1974.07|1966.37|33
1652900450000|2022-05-18 19:00:50|1974.19|1966.49|1974.13|1966.43|1975.01|1967.31|1974.13|1966.43|35
1652900460000|2022-05-18 19:01:00|1974.15|1966.45|1974.24|1966.54|1974.81|1967.11|1973|1965.3|36
1652900470000|2022-05-18 19:01:10|1974.23|1966.53|1975.05|1967.35|1975.08|1967.38|1973.79|1966.09|38
1652900480000|2022-05-18 19:01:20|1975.12|1967.42|1975.53|1967.83|1975.74|1968.04|1975.07|1967.37|36
1652900490000|2022-05-18 19:01:30|1976.37|1968.67|1976.18|1968.48|1976.86|1969.16|1975.67|1967.97|33
1652900500000|2022-05-18 19:01:40|1976.23|1968.53|1976.06|1968.36|1976.76|1969.06|1975.87|1968.17|38
1652900510000|2022-05-18 19:01:50|1976.18|1968.48|1975.76|1968.06|1976.27|1968.57|1975.74|1968.04|33
1652900520000|2022-05-18 19:02:00|1975.69|1967.99|1975.48|1967.78|1975.69|1967.99|1975.22|1967.52|37
1652900530000|2022-05-18 19:02:10|1975.5|1967.8|1974.42|1966.72|1976.16|1968.46|1974.33|1966.63|34
1652900540000|2022-05-18 19:02:20|1974.49|1966.79|1975.19|1967.49|1975.21|1967.51|1974.49|1966.79|39
1652900550000|2022-05-18 19:02:30|1975.17|1967.47|1974.9|1967.2|1975.56|1967.86|1974.69|1966.99|37
1652900560000|2022-05-18 19:02:40|1974.84|1967.14|1975.14|1967.44|1975.45|1967.75|1974.3|1966.6|40
1652900570000|2022-05-18 19:02:50|1975.12|1967.42|1975.24|1967.54|1975.35|1967.65|1974.87|1967.17|37
1652900580000|2022-05-18 19:03:00|1975.25|1967.55|1975.41|1967.71|1975.56|1967.86|1975.24|1967.54|34
1652900590000|2022-05-18 19:03:10|1975.44|1967.74|1976.6|1968.9|1977.27|1969.57|1974.75|1967.05|36
1652900600000|2022-05-18 19:03:20|1976.28|1968.58|1979.51|1971.81|1981.66|1973.96|1976.24|1968.54|40
1652900610000|2022-05-18 19:03:30|1979.65|1971.95|1980.08|1972.38|1980.86|1973.16|1978.68|1970.98|40
1652900620000|2022-05-18 19:03:40|1980.19|1972.49|1978.81|1971.11|1980.19|1972.49|1978.6|1970.9|39
1652900630000|2022-05-18 19:03:50|1978.63|1970.93|1978.21|1970.51|1978.84|1971.14|1978.09|1970.39|34
1652900640000|2022-05-18 19:04:00|1978.2|1970.5|1979.76|1972.06|1979.89|1972.19|1978.2|1970.5|37
1652900650000|2022-05-18 19:04:10|1979.64|1971.94|1982.27|1974.57|1982.27|1974.57|1979.48|1971.78|38
1652900660000|2022-05-18 19:04:20|1982.32|1974.62|1983.75|1976.05|1984.37|1976.67|1982.29|1974.59|37
1652900670000|2022-05-18 19:04:30|1983.65|1975.95|1983.8|1976.1|1983.97|1976.27|1983.28|1975.58|37
1652900680000|2022-05-18 19:04:40|1983.52|1975.82|1987.53|1979.83|1987.53|1979.83|1983.39|1975.69|39
1652900690000|2022-05-18 19:04:50|1987.52|1979.82|1987.24|1979.54|1988.43|1980.73|1987.05|1979.35|38
1652900700000|2022-05-18 19:05:00|1987.3|1979.6|1984.59|1976.89|1987.83|1980.13|1984.54|1976.84|38
1652900710000|2022-05-18 19:05:10|1984.61|1976.91|1986.94|1979.24|1986.96|1979.26|1984.61|1976.91|40
1652900720000|2022-05-18 19:05:20|1987.24|1979.54|1987.79|1980.09|1988.25|1980.55|1987.22|1979.52|38
1652900730000|2022-05-18 19:05:30|1987.83|1980.13|1989.28|1981.58|1989.91|1982.21|1987.83|1980.13|39
1652900740000|2022-05-18 19:05:40|1989.5|1981.8|1991.23|1983.53|1991.23|1983.53|1988.96|1981.26|40
1652900750000|2022-05-18 19:05:50|1991.38|1983.68|1991.35|1983.65|1993.27|1985.57|1991.2|1983.5|40
1652900760000|2022-05-18 19:06:00|1991.34|1983.64|1990.28|1982.58|1991.39|1983.69|1989.7|1982|38
1652900770000|2022-05-18 19:06:10|1990.32|1982.62|1989.41|1981.71|1990.32|1982.62|1988.79|1981.09|36
1652900780000|2022-05-18 19:06:20|1989.54|1981.84|1991.58|1983.88|1991.84|1984.14|1989.5|1981.8|38
1652900790000|2022-05-18 19:06:30|1991.77|1984.07|1993.48|1985.78|1993.86|1986.16|1991.77|1984.07|35
1652900800000|2022-05-18 19:06:40|1993.55|1985.85|1994.11|1986.41|1994.19|1986.49|1992.94|1985.24|37
1652900810000|2022-05-18 19:06:50|1994.12|1986.42|1993.96|1986.26|1994.23|1986.53|1993.68|1985.98|36
1652900820000|2022-05-18 19:07:00|1993.95|1986.25|1992.89|1985.19|1994.1|1986.4|1992.89|1985.19|36
1652900830000|2022-05-18 19:07:10|1992.76|1985.06|1991.68|1983.98|1992.76|1985.06|1991.68|1983.98|39
1652900840000|2022-05-18 19:07:20|1991.84|1984.14|1990.84|1983.14|1991.86|1984.16|1990.84|1983.14|40
1652900850000|2022-05-18 19:07:30|1990.63|1982.93|1991.9|1984.2|1992.69|1984.99|1990.32|1982.62|39
1652900860000|2022-05-18 19:07:40|1991.95|1984.25|1991.56|1983.86|1991.99|1984.29|1990.77|1983.07|38
1652900870000|2022-05-18 19:07:50|1991.66|1983.96|1990.06|1982.36|1991.67|1983.97|1990.06|1982.36|36
1652900880000|2022-05-18 19:08:00|1989.96|1982.26|1989.91|1982.21|1990.2|1982.5|1989.41|1981.71|39
1652900890000|2022-05-18 19:08:10|1989.75|1982.05|1988.32|1980.62|1990.09|1982.39|1988.23|1980.53|39
1652900900000|2022-05-18 19:08:20|1988.25|1980.55|1987.15|1979.45|1988.86|1981.16|1987.08|1979.38|38
1652900910000|2022-05-18 19:08:30|1987.13|1979.43|1986.56|1978.86|1987.13|1979.43|1986.45|1978.75|40
1652900920000|2022-05-18 19:08:40|1986.72|1979.02|1987.25|1979.55|1987.78|1980.08|1986.53|1978.83|39
1652900930000|2022-05-18 19:08:50|1987.16|1979.46|1986.4|1978.7|1987.33|1979.63|1986.3|1978.6|37
1652900940000|2022-05-18 19:09:00|1986.37|1978.67|1987.12|1979.42|1987.39|1979.69|1986.08|1978.38|38
1652900950000|2022-05-18 19:09:10|1987.16|1979.46|1986.9|1979.2|1987.16|1979.46|1986.27|1978.57|38
1652900960000|2022-05-18 19:09:20|1986.91|1979.21|1986.34|1978.64|1986.93|1979.23|1985.72|1978.02|38
1652900970000|2022-05-18 19:09:30|1986.27|1978.57|1986.36|1978.66|1986.36|1978.66|1985.27|1977.57|39
1652900980000|2022-05-18 19:09:40|1986.39|1978.69|1986.1|1978.4|1986.74|1979.04|1986.05|1978.35|38
1652900990000|2022-05-18 19:09:50|1986.12|1978.42|1985.87|1978.17|1987.03|1979.33|1985.81|1978.11|38
1652901000000|2022-05-18 19:10:00|1985.86|1978.16|1985.12|1977.42|1986.09|1978.39|1985.02|1977.32|35
1652901010000|2022-05-18 19:10:10|1985.25|1977.55|1984.47|1976.77|1985.67|1977.97|1984.43|1976.73|36
1652901020000|2022-05-18 19:10:20|1984.55|1976.85|1984.92|1977.22|1985.05|1977.35|1983.93|1976.23|38
1652901030000|2022-05-18 19:10:30|1984.99|1977.29|1984.65|1976.95|1985.31|1977.61|1984.34|1976.64|37
1652901040000|2022-05-18 19:10:40|1984.73|1977.03|1984.77|1977.07|1985.99|1978.29|1984.73|1977.03|39
1652901050000|2022-05-18 19:10:50|1984.78|1977.08|1984.06|1976.36|1984.78|1977.08|1983.95|1976.25|35
1652901060000|2022-05-18 19:11:00|1983.82|1976.12|1983.46|1975.76|1984.06|1976.36|1983.46|1975.76|36
1652901070000|2022-05-18 19:11:10|1983.53|1975.83|1981.78|1974.08|1983.53|1975.83|1981.75|1974.05|33
1652901080000|2022-05-18 19:11:20|1981.69|1973.99|1981.48|1973.78|1981.95|1974.25|1981.3|1973.6|37
1652901090000|2022-05-18 19:11:30|1981.51|1973.81|1981.12|1973.42|1981.51|1973.81|1980.92|1973.22|35
1652901100000|2022-05-18 19:11:40|1981.01|1973.31|1982.79|1975.09|1982.95|1975.25|1981.01|1973.31|37
1652901110000|2022-05-18 19:11:50|1982.82|1975.12|1982.09|1974.39|1983.3|1975.6|1982.09|1974.39|36
1652901120000|2022-05-18 19:12:00|1982.1|1974.4|1981|1973.3|1982.1|1974.4|1980.98|1973.28|36
1652901130000|2022-05-18 19:12:10|1980.93|1973.23|1981.52|1973.82|1982.14|1974.44|1980.86|1973.16|35
1652901140000|2022-05-18 19:12:20|1981.63|1973.93|1981.06|1973.36|1981.8|1974.1|1980.99|1973.29|35
1652901150000|2022-05-18 19:12:30|1981.09|1973.39|1980.84|1973.14|1981.58|1973.88|1980.63|1972.93|36
1652901160000|2022-05-18 19:12:40|1980.89|1973.19|1980.78|1973.08|1982.22|1974.52|1980.61|1972.91|38
1652901170000|2022-05-18 19:12:50|1980.65|1972.95|1980.68|1972.98|1981.06|1973.36|1980.62|1972.92|39
1652901180000|2022-05-18 19:13:00|1980.46|1972.76|1979.6|1971.9|1980.46|1972.76|1979.44|1971.74|35
1652901190000|2022-05-18 19:13:10|1979.71|1972.01|1978.92|1971.22|1980.49|1972.79|1978.92|1971.22|37
1652901200000|2022-05-18 19:13:20|1979.06|1971.36|1979.19|1971.49|1979.19|1971.49|1978.89|1971.19|35
1652901210000|2022-05-18 19:13:30|1979.05|1971.35|1979.27|1971.57|1979.52|1971.82|1979.05|1971.35|36
1652901220000|2022-05-18 19:13:40|1979.3|1971.6|1976.38|1968.68|1979.33|1971.63|1976.38|1968.68|38
1652901230000|2022-05-18 19:13:50|1976.13|1968.43|1977.4|1969.7|1977.4|1969.7|1975.65|1967.95|38
1652901240000|2022-05-18 19:14:00|1977.42|1969.72|1979.12|1971.42|1979.12|1971.42|1977.42|1969.72|40
1652901250000|2022-05-18 19:14:10|1979.11|1971.41|1978.82|1971.12|1979.94|1972.24|1978.82|1971.12|36
1652901260000|2022-05-18 19:14:20|1978.67|1970.97|1978.72|1971.02|1979.14|1971.44|1978.67|1970.97|33
1652901270000|2022-05-18 19:14:30|1978.93|1971.23|1979.75|1972.05|1979.75|1972.05|1978.54|1970.84|30
1652901280000|2022-05-18 19:14:40|1979.7|1972|1979.39|1971.69|1979.7|1972|1979.32|1971.62|35
1652901290000|2022-05-18 19:14:50|1979.4|1971.7|1978.78|1971.08|1979.7|1972|1978.67|1970.97|35
1652901300000|2022-05-18 19:15:00|1978.67|1970.97|1979.81|1972.11|1980.16|1972.46|1978.67|1970.97|36
1652901310000|2022-05-18 19:15:10|1979.96|1972.26|1980.49|1972.79|1980.72|1973.02|1979.39|1971.69|37
1652901320000|2022-05-18 19:15:20|1980.59|1972.89|1981|1973.3|1981.21|1973.51|1980.11|1972.41|38
1652901330000|2022-05-18 19:15:30|1980.93|1973.23|1980.7|1973|1980.93|1973.23|1980.59|1972.89|34
1652901340000|2022-05-18 19:15:40|1980.67|1972.97|1980.72|1973.02|1981.23|1973.53|1980.58|1972.88|36
1652901350000|2022-05-18 19:15:50|1980.73|1973.03|1981.29|1973.59|1981.56|1973.86|1980.48|1972.78|33
1652901360000|2022-05-18 19:16:00|1981.62|1973.92|1979.59|1971.89|1981.62|1973.92|1979.59|1971.89|35
1652901370000|2022-05-18 19:16:10|1979.66|1971.96|1979.35|1971.65|1979.69|1971.99|1978.77|1971.07|36
1652901380000|2022-05-18 19:16:20|1979.48|1971.78|1979.06|1971.36|1979.53|1971.83|1979.02|1971.32|32
1652901390000|2022-05-18 19:16:30|1979.1|1971.4|1979.73|1972.03|1980.19|1972.49|1979.1|1971.4|36
1652901400000|2022-05-18 19:16:40|1979.65|1971.95|1979.44|1971.74|1979.65|1971.95|1979.12|1971.42|37
1652901410000|2022-05-18 19:16:50|1979.81|1972.11|1980.65|1972.95|1980.89|1973.19|1979.81|1972.11|39
1652901420000|2022-05-18 19:17:00|1980.48|1972.78|1979.71|1972.01|1980.48|1972.78|1979.65|1971.95|37
1652901430000|2022-05-18 19:17:10|1979.65|1971.95|1978.97|1971.27|1979.65|1971.95|1978.97|1971.27|31
1652901440000|2022-05-18 19:17:20|1978.99|1971.29|1979.12|1971.42|1979.2|1971.5|1978.94|1971.24|29
1652901450000|2022-05-18 19:17:30|1979.13|1971.43|1978.6|1970.9|1979.67|1971.97|1978.6|1970.9|32
1652901460000|2022-05-18 19:17:40|1978.86|1971.16|1979.02|1971.32|1979.38|1971.68|1978.84|1971.14|31
1652901470000|2022-05-18 19:17:50|1978.91|1971.21|1978.77|1971.07|1979.2|1971.5|1978.46|1970.76|39
1652901480000|2022-05-18 19:18:00|1978.78|1971.08|1978.53|1970.83|1979.11|1971.41|1978.11|1970.41|39
1652901490000|2022-05-18 19:18:10|1978.54|1970.84|1977.57|1969.87|1978.56|1970.86|1977.53|1969.83|34
1652901500000|2022-05-18 19:18:20|1977.59|1969.89|1978.25|1970.55|1978.67|1970.97|1977.58|1969.88|39
1652901510000|2022-05-18 19:18:30|1978.31|1970.61|1977.98|1970.28|1978.42|1970.72|1977.82|1970.12|33
1652901520000|2022-05-18 19:18:40|1978.02|1970.32|1977.69|1969.99|1978.02|1970.32|1977.26|1969.56|34
1652901530000|2022-05-18 19:18:50|1977.68|1969.98|1976.83|1969.13|1977.68|1969.98|1976.83|1969.13|31
1652901540000|2022-05-18 19:19:00|1976.76|1969.06|1976.22|1968.52|1976.76|1969.06|1975.75|1968.05|39
1652901550000|2022-05-18 19:19:10|1976.21|1968.51|1975.77|1968.07|1976.21|1968.51|1975.22|1967.52|30
1652901560000|2022-05-18 19:19:20|1975.76|1968.06|1975.84|1968.14|1975.97|1968.27|1975.73|1968.03|30
1652901570000|2022-05-18 19:19:30|1975.68|1967.98|1975.71|1968.01|1975.85|1968.15|1975.52|1967.82|34
1652901580000|2022-05-18 19:19:40|1975.72|1968.02|1975.54|1967.84|1975.86|1968.16|1975.5|1967.8|32
1652901590000|2022-05-18 19:19:50|1975.42|1967.72|1976.06|1968.36|1976.11|1968.41|1975.1|1967.4|31
1652901600000|2022-05-18 19:20:00|1976.03|1968.33|1977.38|1969.68|1977.96|1970.26|1976.01|1968.31|33
1652901610000|2022-05-18 19:20:10|1977.34|1969.64|1978.69|1970.99|1978.73|1971.03|1977.16|1969.46|32
1652901620000|2022-05-18 19:20:20|1978.68|1970.98|1978.18|1970.48|1978.71|1971.01|1978.17|1970.47|28
1652901630000|2022-05-18 19:20:30|1978.43|1970.73|1977.96|1970.26|1978.67|1970.97|1977.83|1970.13|27
1652901640000|2022-05-18 19:20:40|1978.02|1970.32|1978.04|1970.34|1978.44|1970.74|1977.84|1970.14|35
1652901650000|2022-05-18 19:20:50|1977.78|1970.08|1977.59|1969.89|1978.17|1970.47|1977.45|1969.75|39
1652901660000|2022-05-18 19:21:00|1977.64|1969.94|1978.12|1970.42|1978.19|1970.49|1977.32|1969.62|38
1652901670000|2022-05-18 19:21:10|1978.1|1970.4|1977.71|1970.01|1978.1|1970.4|1977.4|1969.7|34
1652901680000|2022-05-18 19:21:20|1977.79|1970.09|1978.14|1970.44|1978.26|1970.56|1977.79|1970.09|32
1652901690000|2022-05-18 19:21:30|1978.18|1970.48|1977.81|1970.11|1978.21|1970.51|1977.2|1969.5|38
1652901700000|2022-05-18 19:21:40|1977.85|1970.15|1977.12|1969.42|1977.85|1970.15|1976.88|1969.18|37
1652901710000|2022-05-18 19:21:50|1977.09|1969.39|1976.39|1968.69|1977.17|1969.47|1976.24|1968.54|38
1652901720000|2022-05-18 19:22:00|1976.37|1968.67|1975.04|1967.34|1976.37|1968.67|1975.04|1967.34|26
1652901730000|2022-05-18 19:22:10|1975.24|1967.54|1973.62|1965.92|1975.24|1967.54|1973.57|1965.87|27
1652901740000|2022-05-18 19:22:20|1973.58|1965.88|1972.23|1964.53|1973.58|1965.88|1972.23|1964.53|25
1652901750000|2022-05-18 19:22:30|1972.21|1964.51|1972.41|1964.71|1972.41|1964.71|1972.06|1964.36|25
1652901760000|2022-05-18 19:22:40|1972.69|1964.99|1973.7|1966|1973.7|1966|1972.66|1964.96|33
1652901770000|2022-05-18 19:22:50|1973.74|1966.04|1976.07|1968.37|1976.1|1968.4|1973.74|1966.04|38
1652901780000|2022-05-18 19:23:00|1976|1968.3|1975.8|1968.1|1976.21|1968.51|1975.41|1967.71|36
1652901790000|2022-05-18 19:23:10|1975.77|1968.07|1976.42|1968.72|1976.92|1969.22|1975.77|1968.07|34
1652901800000|2022-05-18 19:23:20|1976.33|1968.63|1975.7|1968|1976.57|1968.87|1975.52|1967.82|37
1652901810000|2022-05-18 19:23:30|1975.66|1967.96|1975.24|1967.54|1975.93|1968.23|1975.1|1967.4|35
1652901820000|2022-05-18 19:23:40|1975.11|1967.41|1974.04|1966.34|1975.12|1967.42|1974.04|1966.34|31
1652901830000|2022-05-18 19:23:50|1974.03|1966.33|1974.21|1966.51|1974.25|1966.55|1974|1966.3|32
1652901840000|2022-05-18 19:24:00|1974.03|1966.33|1973.54|1965.84|1974.05|1966.35|1973.4|1965.7|29
1652901850000|2022-05-18 19:24:10|1973.53|1965.83|1972.1|1964.4|1973.74|1966.04|1972.06|1964.36|32
1652901860000|2022-05-18 19:24:20|1972.09|1964.39|1971.68|1963.98|1972.17|1964.47|1971.68|1963.98|17
1652901870000|2022-05-18 19:24:30|1971.69|1963.99|1970.79|1963.09|1971.69|1963.99|1970.72|1963.02|18
1652901880000|2022-05-18 19:24:40|1970.78|1963.08|1971.62|1963.92|1971.65|1963.95|1970.67|1962.97|29
1652901890000|2022-05-18 19:24:50|1971.6|1963.9|1971.36|1963.66|1971.62|1963.92|1970.66|1962.96|34
1652901900000|2022-05-18 19:25:00|1971.49|1963.79|1971.75|1964.05|1972.19|1964.49|1971.34|1963.64|36
1652901910000|2022-05-18 19:25:10|1971.76|1964.06|1971.57|1963.87|1971.76|1964.06|1971.15|1963.45|34
1652901920000|2022-05-18 19:25:20|1971.58|1963.88|1972.53|1964.83|1973.04|1965.34|1971.53|1963.83|32
1652901930000|2022-05-18 19:25:30|1972.52|1964.82|1972.08|1964.38|1972.55|1964.85|1971.98|1964.28|32
1652901940000|2022-05-18 19:25:40|1972.07|1964.37|1972.1|1964.4|1972.13|1964.43|1971.51|1963.81|29
1652901950000|2022-05-18 19:25:50|1972.04|1964.34|1972.04|1964.34|1972.14|1964.44|1971.83|1964.13|34
1652901960000|2022-05-18 19:26:00|1972.03|1964.33|1972.14|1964.44|1972.24|1964.54|1971.5|1963.8|34
1652901970000|2022-05-18 19:26:10|1972.19|1964.49|1972.28|1964.58|1972.65|1964.95|1971.96|1964.26|35
1652901980000|2022-05-18 19:26:20|1972.43|1964.73|1973.83|1966.13|1973.9|1966.2|1972.43|1964.73|34
1652901990000|2022-05-18 19:26:30|1973.88|1966.18|1973.48|1965.78|1973.91|1966.21|1973.31|1965.61|34
1652902000000|2022-05-18 19:26:40|1973.47|1965.77|1972.62|1964.92|1973.61|1965.91|1972.52|1964.82|34
1652902010000|2022-05-18 19:26:50|1972.63|1964.93|1971.8|1964.1|1972.74|1965.04|1971.71|1964.01|36
1652902020000|2022-05-18 19:27:00|1971.83|1964.13|1972.6|1964.9|1972.7|1965|1971.47|1963.77|36
1652902030000|2022-05-18 19:27:10|1972.65|1964.95|1972.05|1964.35|1972.65|1964.95|1971.48|1963.78|35
1652902040000|2022-05-18 19:27:20|1971.99|1964.29|1971.3|1963.6|1971.99|1964.29|1970.62|1962.92|40
1652902050000|2022-05-18 19:27:30|1971.31|1963.61|1971.13|1963.43|1971.49|1963.79|1971.05|1963.35|37
1652902060000|2022-05-18 19:27:40|1971.09|1963.39|1972.16|1964.46|1972.24|1964.54|1970.97|1963.27|29
1652902070000|2022-05-18 19:27:50|1972.15|1964.45|1971.54|1963.84|1972.8|1965.1|1971.54|1963.84|28
1652902080000|2022-05-18 19:28:00|1971.57|1963.87|1970.88|1963.18|1971.57|1963.87|1970.8|1963.1|37
1652902090000|2022-05-18 19:28:10|1970.86|1963.16|1971.62|1963.92|1971.93|1964.23|1970.86|1963.16|40
1652902100000|2022-05-18 19:28:20|1971.64|1963.94|1971.76|1964.06|1971.96|1964.26|1971.59|1963.89|36
1652902110000|2022-05-18 19:28:30|1971.75|1964.05|1971.99|1964.29|1972.1|1964.4|1970.97|1963.27|37
1652902120000|2022-05-18 19:28:40|1972.03|1964.33|1972.13|1964.43|1972.19|1964.49|1971.12|1963.42|38
1652902130000|2022-05-18 19:28:50|1972.1|1964.4|1973.07|1965.37|1973.11|1965.41|1972.01|1964.31|35
1652902140000|2022-05-18 19:29:00|1973.03|1965.33|1973.06|1965.36|1973.6|1965.9|1972.96|1965.26|35
1652902150000|2022-05-18 19:29:10|1973.1|1965.4|1973.42|1965.72|1973.57|1965.87|1973.01|1965.31|36
1652902160000|2022-05-18 19:29:20|1973.38|1965.68|1973.11|1965.41|1973.49|1965.79|1972.52|1964.82|34
1652902170000|2022-05-18 19:29:30|1973.18|1965.48|1973.26|1965.56|1973.5|1965.8|1973.18|1965.48|38
1652902180000|2022-05-18 19:29:40|1973.05|1965.35|1973.37|1965.67|1973.49|1965.79|1972.96|1965.26|36
1652902190000|2022-05-18 19:29:50|1973.26|1965.56|1973.54|1965.84|1973.81|1966.11|1973.15|1965.45|37
1652902200000|2022-05-18 19:30:00|1973.53|1965.83|1974.2|1966.5|1974.71|1967.01|1973.32|1965.62|37
1652902210000|2022-05-18 19:30:10|1974.17|1966.47|1974.05|1966.35|1974.19|1966.49|1973.64|1965.94|37
1652902220000|2022-05-18 19:30:20|1974.06|1966.36|1975.46|1967.76|1975.82|1968.12|1974.05|1966.35|38
1652902230000|2022-05-18 19:30:30|1975.33|1967.63|1973.83|1966.13|1975.33|1967.63|1973.8|1966.1|35
1652902240000|2022-05-18 19:30:40|1973.81|1966.11|1973.75|1966.05|1974.06|1966.36|1973.66|1965.96|35
1652902250000|2022-05-18 19:30:50|1973.76|1966.06|1971.05|1963.35|1973.76|1966.06|1971.05|1963.35|38
1652902260000|2022-05-18 19:31:00|1971.06|1963.36|1970.82|1963.12|1971.12|1963.42|1970.32|1962.62|37
1652902270000|2022-05-18 19:31:10|1971.02|1963.32|1971.53|1963.83|1971.72|1964.02|1970.87|1963.17|36
1652902280000|2022-05-18 19:31:20|1971.39|1963.69|1972.53|1964.83|1972.55|1964.85|1971.29|1963.59|36
1652902290000|2022-05-18 19:31:30|1972.28|1964.58|1973.35|1965.65|1973.35|1965.65|1972.15|1964.45|39
1652902300000|2022-05-18 19:31:40|1973.37|1965.67|1973.44|1965.74|1973.57|1965.87|1973.15|1965.45|37
1652902310000|2022-05-18 19:31:50|1973.32|1965.62|1973.54|1965.84|1973.75|1966.05|1973.03|1965.33|39
1652902320000|2022-05-18 19:32:00|1973.63|1965.93|1973.74|1966.04|1974.36|1966.66|1973.35|1965.65|36
1652902330000|2022-05-18 19:32:10|1973.76|1966.06|1974.52|1966.82|1974.67|1966.97|1973.65|1965.95|39
1652902340000|2022-05-18 19:32:20|1974.53|1966.83|1973.35|1965.65|1974.9|1967.2|1973.35|1965.65|31
1652902350000|2022-05-18 19:32:30|1973.45|1965.75|1973.34|1965.64|1973.69|1965.99|1973.27|1965.57|35
1652902360000|2022-05-18 19:32:40|1973.35|1965.65|1972.53|1964.83|1973.42|1965.72|1972.53|1964.83|36
1652902370000|2022-05-18 19:32:50|1972.44|1964.74|1972.2|1964.5|1972.44|1964.74|1971.98|1964.28|29
1652902380000|2022-05-18 19:33:00|1972.23|1964.53|1972.84|1965.14|1973.27|1965.57|1972.23|1964.53|37
1652902390000|2022-05-18 19:33:10|1972.95|1965.25|1972.97|1965.27|1973.64|1965.94|1972.9|1965.2|38
1652902400000|2022-05-18 19:33:20|1973|1965.3|1973.76|1966.06|1973.86|1966.16|1972.33|1964.63|32
1652902410000|2022-05-18 19:33:30|1973.71|1966.01|1973.39|1965.69|1973.71|1966.01|1973.22|1965.52|36
1652902420000|2022-05-18 19:33:40|1973.52|1965.82|1973.33|1965.63|1973.64|1965.94|1973.07|1965.37|33
1652902430000|2022-05-18 19:33:50|1973.32|1965.62|1972.69|1964.99|1973.32|1965.62|1972.17|1964.47|39
1652902440000|2022-05-18 19:34:00|1972.68|1964.98|1972.86|1965.16|1973.4|1965.7|1972.68|1964.98|36
1652902450000|2022-05-18 19:34:10|1972.9|1965.2|1973.06|1965.36|1973.18|1965.48|1972.8|1965.1|35
1652902460000|2022-05-18 19:34:20|1973.03|1965.33|1973.07|1965.37|1973.14|1965.44|1972.78|1965.08|33
1652902470000|2022-05-18 19:34:30|1973.08|1965.38|1973.26|1965.56|1973.29|1965.59|1972.59|1964.89|35
1652902480000|2022-05-18 19:34:40|1973.24|1965.54|1972.17|1964.47|1973.48|1965.78|1972.01|1964.31|38
1652902490000|2022-05-18 19:34:50|1972.21|1964.51|1971.24|1963.54|1972.24|1964.54|1971.24|1963.54|38
1652902500000|2022-05-18 19:35:00|1971.43|1963.73|1971.55|1963.85|1971.56|1963.86|1971.13|1963.43|35
1652902510000|2022-05-18 19:35:10|1971.77|1964.07|1972.31|1964.61|1972.61|1964.91|1971.77|1964.07|34
1652902520000|2022-05-18 19:35:20|1972.23|1964.53|1973.23|1965.53|1973.23|1965.53|1972.15|1964.45|37
1652902530000|2022-05-18 19:35:30|1973.4|1965.7|1972.94|1965.24|1973.61|1965.91|1972.93|1965.23|35
1652902540000|2022-05-18 19:35:40|1973.08|1965.38|1973.07|1965.37|1973.21|1965.51|1972.94|1965.24|34
1652902550000|2022-05-18 19:35:50|1973.12|1965.42|1974.69|1966.99|1974.69|1966.99|1973.02|1965.32|35
1652902560000|2022-05-18 19:36:00|1974.72|1967.02|1975.38|1967.68|1975.38|1967.68|1974.56|1966.86|37
1652902570000|2022-05-18 19:36:10|1975.5|1967.8|1975.68|1967.98|1977.04|1969.34|1975.5|1967.8|37
1652902580000|2022-05-18 19:36:20|1975.5|1967.8|1976.66|1968.96|1976.66|1968.96|1975.41|1967.71|36
1652902590000|2022-05-18 19:36:30|1976.56|1968.86|1979.01|1971.31|1979.01|1971.31|1976.47|1968.77|37
1652902600000|2022-05-18 19:36:40|1978.83|1971.13|1979.47|1971.77|1979.47|1971.77|1978.61|1970.91|37
1652902610000|2022-05-18 19:36:50|1979.32|1971.62|1980.18|1972.48|1980.63|1972.93|1979.23|1971.53|39
1652902620000|2022-05-18 19:37:00|1980.14|1972.44|1981.57|1973.87|1981.63|1973.93|1979.78|1972.08|37
1652902630000|2022-05-18 19:37:10|1981.54|1973.84|1982.11|1974.41|1983.21|1975.51|1981.49|1973.79|34
1652902640000|2022-05-18 19:37:20|1982.14|1974.44|1983|1975.3|1983.55|1975.85|1982.04|1974.34|38
1652902650000|2022-05-18 19:37:30|1983.01|1975.31|1982.67|1974.97|1983.01|1975.31|1982.34|1974.64|34
1652902660000|2022-05-18 19:37:40|1982.71|1975.01|1984.22|1976.52|1984.22|1976.52|1982.21|1974.51|37
1652902670000|2022-05-18 19:37:50|1984.3|1976.6|1985.78|1978.08|1986.71|1979.01|1984.11|1976.41|39
1652902680000|2022-05-18 19:38:00|1985.88|1978.18|1986.49|1978.79|1986.99|1979.29|1985.76|1978.06|38
1652902690000|2022-05-18 19:38:10|1986.5|1978.8|1985.84|1978.14|1987.18|1979.48|1985.74|1978.04|38
1652902700000|2022-05-18 19:38:20|1985.58|1977.88|1984|1976.3|1985.58|1977.88|1983.76|1976.06|40
1652902710000|2022-05-18 19:38:30|1984.05|1976.35|1983.69|1975.99|1984.05|1976.35|1983.39|1975.69|36
1652902720000|2022-05-18 19:38:40|1983.71|1976.01|1983.71|1976.01|1984.01|1976.31|1983.31|1975.61|39
1652902730000|2022-05-18 19:38:50|1983.93|1976.23|1983.86|1976.16|1983.94|1976.24|1983.54|1975.84|33
1652902740000|2022-05-18 19:39:00|1983.85|1976.15|1984.66|1976.96|1985.3|1977.6|1983.85|1976.15|35
1652902750000|2022-05-18 19:39:10|1984.53|1976.83|1984.71|1977.01|1985.02|1977.32|1984.28|1976.58|33
1652902760000|2022-05-18 19:39:20|1984.84|1977.14|1984.98|1977.28|1985.08|1977.38|1984.61|1976.91|35
1652902770000|2022-05-18 19:39:30|1984.95|1977.25|1985.73|1978.03|1985.87|1978.17|1984.76|1977.06|31
1652902780000|2022-05-18 19:39:40|1985.62|1977.92|1984.74|1977.04|1985.8|1978.1|1984.71|1977.01|32
1652902790000|2022-05-18 19:39:50|1984.95|1977.25|1984.06|1976.36|1984.95|1977.25|1984.06|1976.36|37
1652902800000|2022-05-18 19:40:00|1983.92|1976.22|1985.71|1978.01|1985.82|1978.12|1983.85|1976.15|33
1652902810000|2022-05-18 19:40:10|1985.74|1978.04|1986.2|1978.5|1986.24|1978.54|1985.11|1977.41|26
1652902820000|2022-05-18 19:40:20|1986.09|1978.39|1985.77|1978.07|1986.22|1978.52|1985.53|1977.83|28
1652902830000|2022-05-18 19:40:30|1985.76|1978.06|1985.77|1978.07|1985.87|1978.17|1985.54|1977.84|28
1652902840000|2022-05-18 19:40:40|1985.8|1978.1|1985.85|1978.15|1985.87|1978.17|1985.65|1977.95|23
1652902850000|2022-05-18 19:40:50|1985.79|1978.09|1985.62|1977.92|1985.91|1978.21|1985.58|1977.88|29
1652902860000|2022-05-18 19:41:00|1985.69|1977.99|1984.68|1976.98|1986.14|1978.44|1984.44|1976.74|38
1652902870000|2022-05-18 19:41:10|1984.69|1976.99|1984.86|1977.16|1984.99|1977.29|1984.27|1976.57|37
1652902880000|2022-05-18 19:41:20|1984.93|1977.23|1984.89|1977.19|1985.45|1977.75|1984.8|1977.1|35
1652902890000|2022-05-18 19:41:30|1984.95|1977.25|1986.61|1978.91|1986.61|1978.91|1984.6|1976.9|34
1652902900000|2022-05-18 19:41:40|1986.79|1979.09|1986.38|1978.68|1987.4|1979.7|1986.13|1978.43|38
1652902910000|2022-05-18 19:41:50|1986.61|1978.91|1984.59|1976.89|1986.78|1979.08|1984.59|1976.89|37
1652902920000|2022-05-18 19:42:00|1984.64|1976.94|1984.97|1977.27|1985.29|1977.59|1984.17|1976.47|37
1652902930000|2022-05-18 19:42:10|1984.9|1977.2|1984.3|1976.6|1984.9|1977.2|1984.07|1976.37|37
1652902940000|2022-05-18 19:42:20|1984.22|1976.52|1983.91|1976.21|1984.23|1976.53|1983.72|1976.02|36
1652902950000|2022-05-18 19:42:30|1983.85|1976.15|1982.54|1974.84|1983.85|1976.15|1982.27|1974.57|40
1652902960000|2022-05-18 19:42:40|1982.66|1974.96|1982.09|1974.39|1982.72|1975.02|1981.42|1973.72|37
1652902970000|2022-05-18 19:42:50|1982.31|1974.61|1982.12|1974.42|1982.31|1974.61|1981.76|1974.06|36
1652902980000|2022-05-18 19:43:00|1982.18|1974.48|1981.5|1973.8|1982.25|1974.55|1981.18|1973.48|35
1652902990000|2022-05-18 19:43:10|1981.59|1973.89|1980.4|1972.7|1981.71|1974.01|1980.38|1972.68|38
1652903000000|2022-05-18 19:43:20|1980.48|1972.78|1979.62|1971.92|1980.48|1972.78|1979.51|1971.81|37
1652903010000|2022-05-18 19:43:30|1979.69|1971.99|1980.76|1973.06|1981.25|1973.55|1979.69|1971.99|36
1652903020000|2022-05-18 19:43:40|1980.8|1973.1|1980.47|1972.77|1980.82|1973.12|1979.91|1972.21|32
1652903030000|2022-05-18 19:43:50|1980.43|1972.73|1980.3|1972.6|1980.43|1972.73|1979.79|1972.09|35
1652903040000|2022-05-18 19:44:00|1980.28|1972.58|1979.38|1971.68|1980.35|1972.65|1979.31|1971.61|37
1652903050000|2022-05-18 19:44:10|1979.36|1971.66|1980.57|1972.87|1980.57|1972.87|1979.16|1971.46|37
1652903060000|2022-05-18 19:44:20|1980.55|1972.85|1981.53|1973.83|1981.6|1973.9|1980.27|1972.57|38
1652903070000|2022-05-18 19:44:30|1981.48|1973.78|1981.91|1974.21|1981.91|1974.21|1981.08|1973.38|36
1652903080000|2022-05-18 19:44:40|1981.96|1974.26|1981.81|1974.11|1982.38|1974.68|1981.49|1973.79|35
1652903090000|2022-05-18 19:44:50|1981.76|1974.06|1981.05|1973.35|1982.38|1974.68|1981|1973.3|38
1652903100000|2022-05-18 19:45:00|1981.04|1973.34|1980.39|1972.69|1981.68|1973.98|1980.3|1972.6|37
1652903110000|2022-05-18 19:45:10|1980.54|1972.84|1982.21|1974.51|1982.65|1974.95|1980.53|1972.83|38
1652903120000|2022-05-18 19:45:20|1982.2|1974.5|1982.31|1974.61|1982.64|1974.94|1980.98|1973.28|37
1652903130000|2022-05-18 19:45:30|1982.3|1974.6|1981.28|1973.58|1983.03|1975.33|1981.28|1973.58|38
1652903140000|2022-05-18 19:45:40|1981.26|1973.56|1981.1|1973.4|1981.29|1973.59|1980.53|1972.83|33
1652903150000|2022-05-18 19:45:50|1981.26|1973.56|1981.32|1973.62|1981.74|1974.04|1981.26|1973.56|29
1652903160000|2022-05-18 19:46:00|1981.49|1973.79|1980.86|1973.16|1981.76|1974.06|1980.86|1973.16|33
1652903170000|2022-05-18 19:46:10|1980.81|1973.11|1981.19|1973.49|1981.4|1973.7|1980.56|1972.86|37
1652903180000|2022-05-18 19:46:20|1981.33|1973.63|1981.51|1973.81|1981.72|1974.02|1981.18|1973.48|29
1652903190000|2022-05-18 19:46:30|1981.56|1973.86|1982.33|1974.63|1982.34|1974.64|1981.56|1973.86|22
1652903200000|2022-05-18 19:46:40|1982.48|1974.78|1982|1974.3|1982.83|1975.13|1981.71|1974.01|35
1652903210000|2022-05-18 19:46:50|1982.12|1974.42|1981.97|1974.27|1982.86|1975.16|1981.91|1974.21|36
1652903220000|2022-05-18 19:47:00|1981.96|1974.26|1983|1975.3|1983.23|1975.53|1981.96|1974.26|33
1652903230000|2022-05-18 19:47:10|1983.04|1975.34|1983.32|1975.62|1983.98|1976.28|1982.6|1974.9|33
1652903240000|2022-05-18 19:47:20|1982.99|1975.29|1983.01|1975.31|1983.47|1975.77|1982.6|1974.9|37
1652903250000|2022-05-18 19:47:30|1983.14|1975.44|1983.86|1976.16|1983.87|1976.17|1982.86|1975.16|32
1652903260000|2022-05-18 19:47:40|1983.81|1976.11|1983.83|1976.13|1984.01|1976.31|1983.38|1975.68|31
1652903270000|2022-05-18 19:47:50|1984.05|1976.35|1984.28|1976.58|1984.75|1977.05|1984.05|1976.35|30
1652903280000|2022-05-18 19:48:00|1984.48|1976.78|1984.67|1976.97|1984.83|1977.13|1984.28|1976.58|31
1652903290000|2022-05-18 19:48:10|1984.63|1976.93|1984.1|1976.4|1984.93|1977.23|1984.05|1976.35|38
1652903300000|2022-05-18 19:48:20|1984.01|1976.31|1982.68|1974.98|1984.34|1976.64|1982.58|1974.88|36
1652903310000|2022-05-18 19:48:30|1982.74|1975.04|1982.36|1974.66|1983.04|1975.34|1982.18|1974.48|37
1652903320000|2022-05-18 19:48:40|1982.25|1974.55|1981.9|1974.2|1982.38|1974.68|1981.59|1973.89|34
1652903330000|2022-05-18 19:48:50|1981.79|1974.09|1982.93|1975.23|1982.93|1975.23|1980.48|1972.78|35
1652903340000|2022-05-18 19:49:00|1983|1975.3|1982.44|1974.74|1983.45|1975.75|1982.44|1974.74|38
1652903350000|2022-05-18 19:49:10|1982.27|1974.57|1981.51|1973.81|1982.27|1974.57|1981.45|1973.75|34
1652903360000|2022-05-18 19:49:20|1981.48|1973.78|1981.82|1974.12|1982.03|1974.33|1981.43|1973.73|33
1652903370000|2022-05-18 19:49:30|1981.92|1974.22|1981.52|1973.82|1982.25|1974.55|1981.45|1973.75|29
1652903380000|2022-05-18 19:49:40|1981.57|1973.87|1981.91|1974.21|1982.4|1974.7|1981.56|1973.86|37
1652903390000|2022-05-18 19:49:50|1981.89|1974.19|1982.41|1974.71|1982.6|1974.9|1981.89|1974.19|34
1652903400000|2022-05-18 19:50:00|1982.58|1974.88|1985.93|1978.23|1986.04|1978.34|1982.58|1974.88|38
1652903410000|2022-05-18 19:50:10|1985.83|1978.13|1982.11|1974.41|1986.37|1978.67|1982.06|1974.36|40
1652903420000|2022-05-18 19:50:20|1982.18|1974.48|1981.86|1974.16|1982.26|1974.56|1981.74|1974.04|37
1652903430000|2022-05-18 19:50:30|1981.88|1974.18|1982.42|1974.72|1983.66|1975.96|1981.88|1974.18|37
1652903440000|2022-05-18 19:50:40|1982.43|1974.73|1983.64|1975.94|1984.37|1976.67|1982.43|1974.73|36
1652903450000|2022-05-18 19:50:50|1983.35|1975.65|1983.01|1975.31|1983.42|1975.72|1982.75|1975.05|38
1652903460000|2022-05-18 19:51:00|1983.22|1975.52|1983.2|1975.5|1983.46|1975.76|1982.95|1975.25|36
1652903470000|2022-05-18 19:51:10|1983.28|1975.58|1982.64|1974.94|1983.39|1975.69|1982.52|1974.82|39
1652903480000|2022-05-18 19:51:20|1982.57|1974.87|1983.64|1975.94|1984.48|1976.78|1982.07|1974.37|38
1652903490000|2022-05-18 19:51:30|1983.63|1975.93|1983.34|1975.64|1983.63|1975.93|1982.64|1974.94|37
1652903500000|2022-05-18 19:51:40|1983.36|1975.66|1982.47|1974.77|1983.86|1976.16|1982.39|1974.69|37
1652903510000|2022-05-18 19:51:50|1982.37|1974.67|1983.79|1976.09|1983.79|1976.09|1982.3|1974.6|38
1652903520000|2022-05-18 19:52:00|1983.54|1975.84|1984.18|1976.48|1984.25|1976.55|1983.39|1975.69|37
1652903530000|2022-05-18 19:52:10|1984.13|1976.43|1984.5|1976.8|1985.07|1977.37|1983.81|1976.11|31
1652903540000|2022-05-18 19:52:20|1984.43|1976.73|1983.99|1976.29|1984.43|1976.73|1983.7|1976|36
1652903550000|2022-05-18 19:52:30|1983.86|1976.16|1983.67|1975.97|1983.86|1976.16|1983.34|1975.64|33
1652903560000|2022-05-18 19:52:40|1983.71|1976.01|1984.83|1977.13|1984.83|1977.13|1983.62|1975.92|29
1652903570000|2022-05-18 19:52:50|1984.77|1977.07|1985.69|1977.99|1985.69|1977.99|1983.84|1976.14|32
1652903580000|2022-05-18 19:53:00|1985.72|1978.02|1984.84|1977.14|1985.72|1978.02|1984.68|1976.98|34
1652903590000|2022-05-18 19:53:10|1984.85|1977.15|1984.72|1977.02|1985.3|1977.6|1984.57|1976.87|38
1652903600000|2022-05-18 19:53:20|1984.74|1977.04|1984.63|1976.93|1984.95|1977.25|1984.4|1976.7|37
1652903610000|2022-05-18 19:53:30|1984.39|1976.69|1984.68|1976.98|1984.82|1977.12|1983.52|1975.82|38
1652903620000|2022-05-18 19:53:40|1984.55|1976.85|1983.82|1976.12|1984.57|1976.87|1983.73|1976.03|36
1652903630000|2022-05-18 19:53:50|1984.07|1976.37|1984.36|1976.66|1984.41|1976.71|1983.73|1976.03|34
1652903640000|2022-05-18 19:54:00|1984.37|1976.67|1985.2|1977.5|1985.66|1977.96|1983.79|1976.09|38
1652903650000|2022-05-18 19:54:10|1985.26|1977.56|1985.26|1977.56|1985.56|1977.86|1985.18|1977.48|34
1652903660000|2022-05-18 19:54:20|1985.29|1977.59|1984.9|1977.2|1985.33|1977.63|1984.45|1976.75|37
1652903670000|2022-05-18 19:54:30|1984.89|1977.19|1983.69|1975.99|1984.89|1977.19|1983.67|1975.97|30
1652903680000|2022-05-18 19:54:40|1983.58|1975.88|1983.17|1975.47|1983.58|1975.88|1982.47|1974.77|39
1652903690000|2022-05-18 19:54:50|1983.1|1975.4|1983.09|1975.39|1983.41|1975.71|1982.45|1974.75|37
1652903700000|2022-05-18 19:55:00|1983.08|1975.38|1983.66|1975.96|1984.15|1976.45|1983.08|1975.38|36
1652903710000|2022-05-18 19:55:10|1983.46|1975.76|1983.5|1975.8|1984.14|1976.44|1983.31|1975.61|38
1652903720000|2022-05-18 19:55:20|1983.66|1975.96|1983.33|1975.63|1984.14|1976.44|1982.92|1975.22|38
1652903730000|2022-05-18 19:55:30|1983.57|1975.87|1985.7|1978|1985.7|1978|1983.27|1975.57|39
1652903740000|2022-05-18 19:55:40|1985.58|1977.88|1986.73|1979.03|1987.26|1979.56|1985.4|1977.7|39
1652903750000|2022-05-18 19:55:50|1986.55|1978.85|1986.83|1979.13|1987.04|1979.34|1986.46|1978.76|35
1652903760000|2022-05-18 19:56:00|1986.69|1978.99|1986.07|1978.37|1986.75|1979.05|1986.05|1978.35|34
1652903770000|2022-05-18 19:56:10|1986.04|1978.34|1985.9|1978.2|1987.12|1979.42|1985.9|1978.2|37
1652903780000|2022-05-18 19:56:20|1985.97|1978.27|1985.67|1977.97|1986.05|1978.35|1985.28|1977.58|39
1652903790000|2022-05-18 19:56:30|1985.8|1978.1|1985.2|1977.5|1985.85|1978.15|1985.04|1977.34|33
1652903800000|2022-05-18 19:56:40|1985.21|1977.51|1985.72|1978.02|1985.83|1978.13|1984.9|1977.2|35
1652903810000|2022-05-18 19:56:50|1985.9|1978.2|1985.47|1977.77|1986.21|1978.51|1985.39|1977.69|38
1652903820000|2022-05-18 19:57:00|1985.5|1977.8|1985.45|1977.75|1985.88|1978.18|1985.42|1977.72|35
1652903830000|2022-05-18 19:57:10|1985.58|1977.88|1986.15|1978.45|1986.38|1978.68|1985.58|1977.88|36
1652903840000|2022-05-18 19:57:20|1986.29|1978.59|1985.88|1978.18|1986.48|1978.78|1985.7|1978|32
1652903850000|2022-05-18 19:57:30|1985.7|1978|1986.39|1978.69|1987.11|1979.41|1985.7|1978|31
1652903860000|2022-05-18 19:57:40|1986.31|1978.61|1986|1978.3|1986.31|1978.61|1985.6|1977.9|34
1652903870000|2022-05-18 19:57:50|1985.97|1978.27|1985.42|1977.72|1986.23|1978.53|1985.42|1977.72|36
1652903880000|2022-05-18 19:58:00|1985.35|1977.65|1985.9|1978.2|1985.94|1978.24|1985.12|1977.42|36
1652903890000|2022-05-18 19:58:10|1985.87|1978.17|1985.8|1978.1|1986.17|1978.47|1985.74|1978.04|38
1652903900000|2022-05-18 19:58:20|1985.77|1978.07|1985.87|1978.17|1986.06|1978.36|1985.39|1977.69|35
1652903910000|2022-05-18 19:58:30|1985.85|1978.15|1986.13|1978.43|1986.31|1978.61|1985.79|1978.09|37
1652903920000|2022-05-18 19:58:40|1986.17|1978.47|1987.01|1979.31|1987.17|1979.47|1986.17|1978.47|36
1652903930000|2022-05-18 19:58:50|1987|1979.3|1986.97|1979.27|1987.32|1979.62|1986.92|1979.22|31
1652903940000|2022-05-18 19:59:00|1986.54|1978.84|1985.26|1977.56|1986.54|1978.84|1985.12|1977.42|38
1652903950000|2022-05-18 19:59:10|1985.16|1977.46|1984.06|1976.36|1985.3|1977.6|1983.96|1976.26|36
1652903960000|2022-05-18 19:59:20|1983.93|1976.23|1983.67|1975.97|1984.02|1976.32|1983.46|1975.76|37
1652903970000|2022-05-18 19:59:30|1983.64|1975.94|1983.74|1976.04|1984.33|1976.63|1983.47|1975.77|37
1652903980000|2022-05-18 19:59:40|1983.69|1975.99|1983.63|1975.93|1984.03|1976.33|1983.37|1975.67|38
1652903990000|2022-05-18 19:59:50|1983.69|1975.99|1982.72|1975.02|1983.8|1976.1|1982.72|1975.02|39
1652904000000|2022-05-18 20:00:00|1982.63|1974.93|1981.97|1974.27|1983.27|1975.57|1981.84|1974.14|36
1652904010000|2022-05-18 20:00:10|1981.78|1974.08|1981.72|1974.02|1982.06|1974.36|1981.31|1973.61|38
1652904020000|2022-05-18 20:00:20|1981.74|1974.04|1982.14|1974.44|1982.94|1975.24|1981.62|1973.92|37
1652904030000|2022-05-18 20:00:30|1982.04|1974.34|1981.39|1973.69|1982.19|1974.49|1981.15|1973.45|38
1652904040000|2022-05-18 20:00:40|1981.31|1973.61|1980.65|1972.95|1981.36|1973.66|1980.64|1972.94|39
1652904050000|2022-05-18 20:00:50|1980.71|1973.01|1979.91|1972.21|1981.15|1973.45|1979.85|1972.15|39
1652904060000|2022-05-18 20:01:00|1979.93|1972.23|1980.11|1972.41|1980.52|1972.82|1979.81|1972.11|35
1652904070000|2022-05-18 20:01:10|1980.08|1972.38|1980.12|1972.42|1980.31|1972.61|1980.01|1972.31|36
1652904080000|2022-05-18 20:01:20|1980.14|1972.44|1980.76|1973.06|1980.96|1973.26|1979.8|1972.1|36
1652904090000|2022-05-18 20:01:30|1980.55|1972.85|1980.15|1972.45|1980.66|1972.96|1980.13|1972.43|37
1652904100000|2022-05-18 20:01:40|1980.08|1972.38|1980.06|1972.36|1980.57|1972.87|1980.06|1972.36|28
1652904110000|2022-05-18 20:01:50|1980|1972.3|1979.39|1971.69|1980.24|1972.54|1979.37|1971.67|32
1652904120000|2022-05-18 20:02:00|1979.37|1971.67|1979.57|1971.87|1979.58|1971.88|1978.83|1971.13|30
1652904130000|2022-05-18 20:02:10|1979.58|1971.88|1979.98|1972.28|1980.16|1972.46|1979.58|1971.88|35
1652904140000|2022-05-18 20:02:20|1980.02|1972.32|1979.83|1972.13|1980.22|1972.52|1979.54|1971.84|32
1652904150000|2022-05-18 20:02:30|1979.86|1972.16|1980.48|1972.78|1980.48|1972.78|1979.76|1972.06|34
1652904160000|2022-05-18 20:02:40|1980.4|1972.7|1978.87|1971.17|1980.44|1972.74|1978.78|1971.08|37
1652904170000|2022-05-18 20:02:50|1978.82|1971.12|1978.02|1970.32|1978.83|1971.13|1977.88|1970.18|36
1652904180000|2022-05-18 20:03:00|1977.94|1970.24|1977.63|1969.93|1978.04|1970.34|1977.58|1969.88|37
1652904190000|2022-05-18 20:03:10|1977.64|1969.94|1977.21|1969.51|1977.64|1969.94|1977.02|1969.32|36
1652904200000|2022-05-18 20:03:20|1977.36|1969.66|1977.15|1969.45|1977.43|1969.73|1976.98|1969.28|32
1652904210000|2022-05-18 20:03:30|1977.13|1969.43|1977.22|1969.52|1977.67|1969.97|1976.47|1968.77|36
1652904220000|2022-05-18 20:03:40|1977.48|1969.78|1975.59|1967.89|1977.97|1970.27|1975.14|1967.44|37
1652904230000|2022-05-18 20:03:50|1975.6|1967.9|1974.4|1966.7|1976.44|1968.74|1974.4|1966.7|34
1652904240000|2022-05-18 20:04:00|1974.12|1966.42|1973.16|1965.46|1974.54|1966.84|1972.31|1964.61|40
1652904250000|2022-05-18 20:04:10|1973.08|1965.38|1973.63|1965.93|1974.16|1966.46|1972.97|1965.27|37
1652904260000|2022-05-18 20:04:20|1973.56|1965.86|1973.45|1965.75|1974.04|1966.34|1973.45|1965.75|35
1652904270000|2022-05-18 20:04:30|1973.43|1965.73|1974.78|1967.08|1974.81|1967.11|1973.12|1965.42|34
1652904280000|2022-05-18 20:04:40|1975.03|1967.33|1974.09|1966.39|1975.5|1967.8|1974.09|1966.39|37
1652904290000|2022-05-18 20:04:50|1974.1|1966.4|1973.32|1965.62|1974.1|1966.4|1973.29|1965.59|36
1652904300000|2022-05-18 20:05:00|1973.34|1965.64|1972.71|1965.01|1973.34|1965.64|1972.32|1964.62|35
1652904310000|2022-05-18 20:05:10|1972.38|1964.68|1970.69|1962.99|1972.39|1964.69|1970.69|1962.99|37
1652904320000|2022-05-18 20:05:20|1970.8|1963.1|1970.06|1962.36|1970.8|1963.1|1969.68|1961.98|33
1652904330000|2022-05-18 20:05:30|1970.09|1962.39|1968.67|1960.97|1970.25|1962.55|1968.67|1960.97|37
1652904340000|2022-05-18 20:05:40|1968.75|1961.05|1968.87|1961.17|1968.94|1961.24|1968.46|1960.76|32
1652904350000|2022-05-18 20:05:50|1969.01|1961.31|1969.38|1961.68|1969.68|1961.98|1969.01|1961.31|36
1652904360000|2022-05-18 20:06:00|1969.39|1961.69|1970.72|1963.02|1970.76|1963.06|1969.39|1961.69|39
1652904370000|2022-05-18 20:06:10|1971.04|1963.34|1971.17|1963.47|1971.18|1963.48|1970.49|1962.79|36
1652904380000|2022-05-18 20:06:20|1970.88|1963.18|1969.92|1962.22|1970.88|1963.18|1969.53|1961.83|36
1652904390000|2022-05-18 20:06:30|1970.26|1962.56|1970.02|1962.32|1970.26|1962.56|1969.5|1961.8|37
1652904400000|2022-05-18 20:06:40|1969.85|1962.15|1970.22|1962.52|1970.24|1962.54|1969.78|1962.08|34
1652904410000|2022-05-18 20:06:50|1970.16|1962.46|1970.9|1963.2|1970.96|1963.26|1970.15|1962.45|32
1652904420000|2022-05-18 20:07:00|1971|1963.3|1971.54|1963.84|1971.84|1964.14|1970.66|1962.96|36
1652904430000|2022-05-18 20:07:10|1971.61|1963.91|1971.7|1964|1971.79|1964.09|1971.5|1963.8|33
1652904440000|2022-05-18 20:07:20|1971.63|1963.93|1972.1|1964.4|1972.19|1964.49|1971.63|1963.93|32
1652904450000|2022-05-18 20:07:30|1972.03|1964.33|1970.05|1962.35|1972.03|1964.33|1970|1962.3|33
1652904460000|2022-05-18 20:07:40|1969.9|1962.2|1969.8|1962.1|1970.09|1962.39|1969.3|1961.6|33
1652904470000|2022-05-18 20:07:50|1969.83|1962.13|1969.38|1961.68|1969.86|1962.16|1969.05|1961.35|39
1652904480000|2022-05-18 20:08:00|1969.39|1961.69|1968.54|1960.84|1969.42|1961.72|1968.23|1960.53|38
1652904490000|2022-05-18 20:08:10|1968.65|1960.95|1968.19|1960.49|1968.65|1960.95|1967.88|1960.18|29
1652904500000|2022-05-18 20:08:20|1968.25|1960.55|1967.93|1960.23|1968.75|1961.05|1966.81|1959.11|39
1652904510000|2022-05-18 20:08:30|1968.09|1960.39|1968.8|1961.1|1969.51|1961.81|1967.99|1960.29|36
1652904520000|2022-05-18 20:08:40|1968.83|1961.13|1968.02|1960.32|1968.83|1961.13|1967.76|1960.06|34
1652904530000|2022-05-18 20:08:50|1968.14|1960.44|1967.93|1960.23|1968.14|1960.44|1967.27|1959.57|37
1652904540000|2022-05-18 20:09:00|1967.98|1960.28|1966.64|1958.94|1968.13|1960.43|1966.64|1958.94|37
1652904550000|2022-05-18 20:09:10|1966.9|1959.2|1966.11|1958.41|1966.9|1959.2|1965.66|1957.96|36
1652904560000|2022-05-18 20:09:20|1966.07|1958.37|1966.62|1958.92|1966.62|1958.92|1965.11|1957.41|37
1652904570000|2022-05-18 20:09:30|1966.38|1958.68|1965.52|1957.82|1966.38|1958.68|1965.09|1957.39|39
1652904580000|2022-05-18 20:09:40|1965.6|1957.9|1965.45|1957.75|1965.6|1957.9|1965.14|1957.44|39
1652904590000|2022-05-18 20:09:50|1965.44|1957.74|1966.03|1958.33|1966.09|1958.39|1965.35|1957.65|35
1652904600000|2022-05-18 20:10:00|1966.13|1958.43|1965.8|1958.1|1966.3|1958.6|1965.45|1957.75|39
1652904610000|2022-05-18 20:10:10|1965.96|1958.26|1965.88|1958.18|1965.96|1958.26|1965.64|1957.94|34
1652904620000|2022-05-18 20:10:20|1965.82|1958.12|1964.97|1957.27|1965.89|1958.19|1964.89|1957.19|36
1652904630000|2022-05-18 20:10:30|1964.83|1957.13|1963.69|1955.99|1964.88|1957.18|1963.49|1955.79|37
1652904640000|2022-05-18 20:10:40|1963.84|1956.14|1964.88|1957.18|1965.89|1958.19|1963.83|1956.13|38
1652904650000|2022-05-18 20:10:50|1964.86|1957.16|1965.13|1957.43|1965.13|1957.43|1964.28|1956.58|35
1652904660000|2022-05-18 20:11:00|1964.99|1957.29|1964.43|1956.73|1965.08|1957.38|1964.35|1956.65|35
1652904670000|2022-05-18 20:11:10|1964.37|1956.67|1964.22|1956.52|1964.46|1956.76|1963.75|1956.05|36
1652904680000|2022-05-18 20:11:20|1964.2|1956.5|1964.83|1957.13|1964.91|1957.21|1964.06|1956.36|37
1652904690000|2022-05-18 20:11:30|1964.81|1957.11|1965.19|1957.49|1966.01|1958.31|1964.74|1957.04|34
1652904700000|2022-05-18 20:11:40|1965.29|1957.59|1964.95|1957.25|1965.62|1957.92|1964.95|1957.25|35
1652904710000|2022-05-18 20:11:50|1964.85|1957.15|1963.24|1955.54|1964.85|1957.15|1963.24|1955.54|34
1652904720000|2022-05-18 20:12:00|1963.25|1955.55|1962.18|1954.48|1963.38|1955.68|1962.18|1954.48|34
1652904730000|2022-05-18 20:12:10|1962.3|1954.6|1962.53|1954.83|1962.58|1954.88|1962.13|1954.43|36
1652904740000|2022-05-18 20:12:20|1962.46|1954.76|1963.29|1955.59|1963.29|1955.59|1962.4|1954.7|34
1652904750000|2022-05-18 20:12:30|1963.22|1955.52|1963.12|1955.42|1964|1956.3|1963.02|1955.32|33
1652904760000|2022-05-18 20:12:40|1963.18|1955.48|1964.74|1957.04|1964.74|1957.04|1963.18|1955.48|31
1652904770000|2022-05-18 20:12:50|1964.8|1957.1|1965.67|1957.97|1965.67|1957.97|1964.58|1956.88|31
1652904780000|2022-05-18 20:13:00|1965.63|1957.93|1966.63|1958.93|1966.66|1958.96|1965.63|1957.93|30
1652904790000|2022-05-18 20:13:10|1966.71|1959.01|1967.54|1959.84|1967.54|1959.84|1966.63|1958.93|29
1652904800000|2022-05-18 20:13:20|1967.41|1959.71|1967.6|1959.9|1967.79|1960.09|1967.31|1959.61|24
1652904810000|2022-05-18 20:13:30|1967.63|1959.93|1966.86|1959.16|1967.63|1959.93|1966.17|1958.47|34
1652904820000|2022-05-18 20:13:40|1967.07|1959.37|1966.48|1958.78|1967.07|1959.37|1966.45|1958.75|31
1652904830000|2022-05-18 20:13:50|1966.49|1958.79|1966.66|1958.96|1967.02|1959.32|1966.43|1958.73|36
1652904840000|2022-05-18 20:14:00|1966.68|1958.98|1965.38|1957.68|1966.69|1958.99|1965.19|1957.49|37
1652904850000|2022-05-18 20:14:10|1965.31|1957.61|1966.28|1958.58|1966.28|1958.58|1965.02|1957.32|36
1652904860000|2022-05-18 20:14:20|1966.37|1958.67|1966.37|1958.67|1966.87|1959.17|1966.21|1958.51|34
1652904870000|2022-05-18 20:14:30|1966.29|1958.59|1966.43|1958.73|1966.62|1958.92|1966.18|1958.48|36
1652904880000|2022-05-18 20:14:40|1966.41|1958.71|1966.09|1958.39|1966.52|1958.82|1965.86|1958.16|33
1652904890000|2022-05-18 20:14:50|1966.02|1958.32|1965.81|1958.11|1966.24|1958.54|1965.81|1958.11|34
1652904900000|2022-05-18 20:15:00|1965.84|1958.14|1965.88|1958.18|1966.13|1958.43|1965.56|1957.86|32
1652904910000|2022-05-18 20:15:10|1965.73|1958.03|1964.4|1956.7|1965.73|1958.03|1964.4|1956.7|37
1652904920000|2022-05-18 20:15:20|1964.45|1956.75|1964.36|1956.66|1964.6|1956.9|1964.19|1956.49|27
1652904930000|2022-05-18 20:15:30|1964.37|1956.67|1964.77|1957.07|1964.93|1957.23|1964.26|1956.56|34
1652904940000|2022-05-18 20:15:40|1964.89|1957.19|1966.13|1958.43|1966.15|1958.45|1964.89|1957.19|34
1652904950000|2022-05-18 20:15:50|1966.05|1958.35|1965.87|1958.17|1966.11|1958.41|1965.79|1958.09|31
1652904960000|2022-05-18 20:16:00|1965.84|1958.14|1965.09|1957.39|1965.92|1958.22|1964.92|1957.22|37
1652904970000|2022-05-18 20:16:10|1964.99|1957.29|1965.63|1957.93|1965.72|1958.02|1964.98|1957.28|37
1652904980000|2022-05-18 20:16:20|1965.48|1957.78|1964.95|1957.25|1965.52|1957.82|1964.62|1956.92|37
1652904990000|2022-05-18 20:16:30|1965.05|1957.35|1965.13|1957.43|1966.09|1958.39|1965.05|1957.35|37
1652905000000|2022-05-18 20:16:40|1965.11|1957.41|1965.17|1957.47|1965.62|1957.92|1965.11|1957.41|35
1652905010000|2022-05-18 20:16:50|1965.05|1957.35|1964.79|1957.09|1965.05|1957.35|1964.7|1957|37
1652905020000|2022-05-18 20:17:00|1964.67|1956.97|1963.03|1955.33|1964.72|1957.02|1962.95|1955.25|35
1652905030000|2022-05-18 20:17:10|1963.24|1955.54|1962.61|1954.91|1963.43|1955.73|1962.54|1954.84|36
1652905040000|2022-05-18 20:17:20|1962.68|1954.98|1963.4|1955.7|1963.53|1955.83|1962.68|1954.98|32
1652905050000|2022-05-18 20:17:30|1963.41|1955.71|1963.95|1956.25|1964.17|1956.47|1963.35|1955.65|33
1652905060000|2022-05-18 20:17:40|1964|1956.3|1963.75|1956.05|1964.04|1956.34|1963.74|1956.04|25
1652905070000|2022-05-18 20:17:50|1963.82|1956.12|1964.09|1956.39|1964.22|1956.52|1963.82|1956.12|31
1652905080000|2022-05-18 20:18:00|1964.04|1956.34|1963.2|1955.5|1964.24|1956.54|1963.08|1955.38|35
1652905090000|2022-05-18 20:18:10|1963.21|1955.51|1964.23|1956.53|1964.24|1956.54|1963.21|1955.51|34
1652905100000|2022-05-18 20:18:20|1964.17|1956.47|1964.43|1956.73|1964.52|1956.82|1964.04|1956.34|32
1652905110000|2022-05-18 20:18:30|1964.56|1956.86|1964.94|1957.24|1965.26|1957.56|1964.32|1956.62|33
1652905120000|2022-05-18 20:18:40|1964.85|1957.15|1964.72|1957.02|1964.99|1957.29|1964.65|1956.95|21
1652905130000|2022-05-18 20:18:50|1964.73|1957.03|1964.78|1957.08|1964.87|1957.17|1964.71|1957.01|16
1652905140000|2022-05-18 20:19:00|1964.79|1957.09|1964.84|1957.14|1965.19|1957.49|1964.64|1956.94|30
1652905150000|2022-05-18 20:19:10|1964.96|1957.26|1965.09|1957.39|1965.15|1957.45|1964.9|1957.2|30
1652905160000|2022-05-18 20:19:20|1965.08|1957.38|1965.63|1957.93|1966.08|1958.38|1965.08|1957.38|35
1652905170000|2022-05-18 20:19:30|1965.65|1957.95|1965.78|1958.08|1966.21|1958.51|1965.52|1957.82|33
1652905180000|2022-05-18 20:19:40|1965.73|1958.03|1965.96|1958.26|1965.96|1958.26|1965.52|1957.82|37
1652905190000|2022-05-18 20:19:50|1965.97|1958.27|1965.9|1958.2|1965.97|1958.27|1965.69|1957.99|18
1652905200000|2022-05-18 20:20:00|1965.78|1958.08|1965.34|1957.64|1965.8|1958.1|1965.34|1957.64|29
1652905210000|2022-05-18 20:20:10|1965.4|1957.7|1964.78|1957.08|1965.42|1957.72|1964.49|1956.79|32
1652905220000|2022-05-18 20:20:20|1964.72|1957.02|1963.86|1956.16|1964.72|1957.02|1963.86|1956.16|30
1652905230000|2022-05-18 20:20:30|1963.84|1956.14|1963.52|1955.82|1963.84|1956.14|1963.51|1955.81|25
1652905240000|2022-05-18 20:20:40|1963.71|1956.01|1963.38|1955.68|1963.71|1956.01|1963.38|1955.68|29
1652905250000|2022-05-18 20:20:50|1963.37|1955.67|1963.7|1956|1963.78|1956.08|1963.37|1955.67|31
1652905260000|2022-05-18 20:21:00|1963.69|1955.99|1963.63|1955.93|1963.69|1955.99|1963.51|1955.81|29
1652905270000|2022-05-18 20:21:10|1963.65|1955.95|1964.54|1956.84|1964.67|1956.97|1963.52|1955.82|28
1652905280000|2022-05-18 20:21:20|1964.66|1956.96|1964.83|1957.13|1965.18|1957.48|1964.51|1956.81|34
1652905290000|2022-05-18 20:21:30|1964.88|1957.18|1964.84|1957.14|1964.88|1957.18|1964.26|1956.56|35
1652905300000|2022-05-18 20:21:40|1964.8|1957.1|1964.77|1957.07|1964.84|1957.14|1964.71|1957.01|28
1652905310000|2022-05-18 20:21:50|1964.78|1957.08|1965.22|1957.52|1965.53|1957.83|1964.7|1957|18
1652905320000|2022-05-18 20:22:00|1965.29|1957.59|1964.55|1956.85|1965.41|1957.71|1964.55|1956.85|32
1652905330000|2022-05-18 20:22:10|1964.63|1956.93|1963.13|1955.43|1964.75|1957.05|1963.13|1955.43|33
1652905340000|2022-05-18 20:22:20|1963.08|1955.38|1962.63|1954.93|1963.08|1955.38|1962.25|1954.55|38
1652905350000|2022-05-18 20:22:30|1962.66|1954.96|1962.36|1954.66|1962.78|1955.08|1962.18|1954.48|31
1652905360000|2022-05-18 20:22:40|1962.63|1954.93|1962.23|1954.53|1963.04|1955.34|1962.2|1954.5|38
1652905370000|2022-05-18 20:22:50|1962.19|1954.49|1961.23|1953.53|1962.28|1954.58|1961.04|1953.34|36
1652905380000|2022-05-18 20:23:00|1961.31|1953.61|1960.69|1952.99|1961.53|1953.83|1960.55|1952.85|39
1652905390000|2022-05-18 20:23:10|1960.65|1952.95|1959.85|1952.15|1960.68|1952.98|1959.59|1951.89|34
1652905400000|2022-05-18 20:23:20|1959.84|1952.14|1959.58|1951.88|1959.95|1952.25|1958.81|1951.11|34
1652905410000|2022-05-18 20:23:30|1959.25|1951.55|1958.75|1951.05|1959.33|1951.63|1958.61|1950.91|39
1652905420000|2022-05-18 20:23:40|1958.67|1950.97|1957.5|1949.8|1958.83|1951.13|1957.5|1949.8|34
1652905430000|2022-05-18 20:23:50|1957.66|1949.96|1957.92|1950.22|1958.48|1950.78|1957.55|1949.85|37
1652905440000|2022-05-18 20:24:00|1957.98|1950.28|1957.58|1949.88|1958.05|1950.35|1957.35|1949.65|36
1652905450000|2022-05-18 20:24:10|1957.54|1949.84|1956.79|1949.09|1958.26|1950.56|1956.73|1949.03|36
1652905460000|2022-05-18 20:24:20|1957.2|1949.5|1957.08|1949.38|1957.36|1949.66|1956.83|1949.13|37
1652905470000|2022-05-18 20:24:30|1957.07|1949.37|1957.24|1949.54|1957.31|1949.61|1957.07|1949.37|27
1652905480000|2022-05-18 20:24:40|1957.2|1949.5|1958.18|1950.48|1958.19|1950.49|1957.2|1949.5|28
1652905490000|2022-05-18 20:24:50|1958.19|1950.49|1956.42|1948.72|1958.19|1950.49|1956.34|1948.64|36
1652905500000|2022-05-18 20:25:00|1956.13|1948.43|1956.64|1948.94|1956.66|1948.96|1955.72|1948.02|34
1652905510000|2022-05-18 20:25:10|1956.71|1949.01|1957.81|1950.11|1957.97|1950.27|1956.63|1948.93|33
1652905520000|2022-05-18 20:25:20|1958.04|1950.34|1958.01|1950.31|1958.18|1950.48|1957.79|1950.09|35
1652905530000|2022-05-18 20:25:30|1958.1|1950.4|1959.02|1951.32|1959.02|1951.32|1958.02|1950.32|37
1652905540000|2022-05-18 20:25:40|1959.1|1951.4|1960.02|1952.32|1960.53|1952.83|1959.1|1951.4|29
1652905550000|2022-05-18 20:25:50|1959.98|1952.28|1958.47|1950.77|1960.65|1952.95|1958.39|1950.69|33
1652905560000|2022-05-18 20:26:00|1958.44|1950.74|1959.25|1951.55|1959.25|1951.55|1958.2|1950.5|34
1652905570000|2022-05-18 20:26:10|1959.12|1951.42|1959.01|1951.31|1959.24|1951.54|1958.85|1951.15|35
1652905580000|2022-05-18 20:26:20|1959.1|1951.4|1959.11|1951.41|1959.26|1951.56|1959.02|1951.32|31
1652905590000|2022-05-18 20:26:30|1959.09|1951.39|1957.98|1950.28|1959.09|1951.39|1957.92|1950.22|32
1652905600000|2022-05-18 20:26:40|1958|1950.3|1957.7|1950|1958.03|1950.33|1957.63|1949.93|28
1652905610000|2022-05-18 20:26:50|1957.71|1950.01|1957.9|1950.2|1958.21|1950.51|1957.46|1949.76|35
1652905620000|2022-05-18 20:27:00|1957.89|1950.19|1957.86|1950.16|1957.94|1950.24|1957.5|1949.8|35
1652905630000|2022-05-18 20:27:10|1957.84|1950.14|1958.47|1950.77|1958.52|1950.82|1957.82|1950.12|27
1652905640000|2022-05-18 20:27:20|1958.58|1950.88|1958.74|1951.04|1959.25|1951.55|1958.55|1950.85|30
1652905650000|2022-05-18 20:27:30|1958.73|1951.03|1958.45|1950.75|1958.73|1951.03|1958.18|1950.48|33
1652905660000|2022-05-18 20:27:40|1958.47|1950.77|1958.43|1950.73|1958.57|1950.87|1958.28|1950.58|29
1652905670000|2022-05-18 20:27:50|1958.32|1950.62|1959.13|1951.43|1959.13|1951.43|1958.29|1950.59|30
1652905680000|2022-05-18 20:28:00|1959.17|1951.47|1959.11|1951.41|1959.35|1951.65|1959.1|1951.4|27
1652905690000|2022-05-18 20:28:10|1959.12|1951.42|1958.49|1950.79|1959.44|1951.74|1958.49|1950.79|32
1652905700000|2022-05-18 20:28:20|1958.51|1950.81|1958.34|1950.64|1958.64|1950.94|1958.18|1950.48|39
1652905710000|2022-05-18 20:28:30|1958.24|1950.54|1958.41|1950.71|1958.47|1950.77|1957.72|1950.02|32
1652905720000|2022-05-18 20:28:40|1958.42|1950.72|1958.96|1951.26|1959.02|1951.32|1958.41|1950.71|26
1652905730000|2022-05-18 20:28:50|1958.9|1951.2|1959.32|1951.62|1959.83|1952.13|1958.82|1951.12|33
1652905740000|2022-05-18 20:29:00|1959.38|1951.68|1959.17|1951.47|1959.38|1951.68|1959.12|1951.42|24
1652905750000|2022-05-18 20:29:10|1959.39|1951.69|1958.88|1951.18|1959.39|1951.69|1958.88|1951.18|31
1652905760000|2022-05-18 20:29:20|1958.47|1950.77|1956.63|1948.93|1958.47|1950.77|1956.41|1948.71|38
1652905770000|2022-05-18 20:29:30|1956.66|1948.96|1955.63|1947.93|1956.71|1949.01|1955.29|1947.59|37
1652905780000|2022-05-18 20:29:40|1955.7|1948|1956.97|1949.27|1956.97|1949.27|1955.59|1947.89|33
1652905790000|2022-05-18 20:29:50|1957.06|1949.36|1957.15|1949.45|1957.56|1949.86|1956.85|1949.15|37
1652905800000|2022-05-18 20:30:00|1957.16|1949.46|1957.86|1950.16|1958.04|1950.34|1956.92|1949.22|33
1652905810000|2022-05-18 20:30:10|1958.03|1950.33|1958.29|1950.59|1958.39|1950.69|1957.77|1950.07|36
1652905820000|2022-05-18 20:30:20|1958.23|1950.53|1958.23|1950.53|1958.29|1950.59|1957.95|1950.25|34
1652905830000|2022-05-18 20:30:30|1958.22|1950.52|1957.85|1950.15|1958.28|1950.58|1957.74|1950.04|38
1652905840000|2022-05-18 20:30:40|1957.84|1950.14|1958.17|1950.47|1958.23|1950.53|1957.84|1950.14|33
1652905850000|2022-05-18 20:30:50|1958.15|1950.45|1958.37|1950.67|1958.38|1950.68|1958.15|1950.45|23
1652905860000|2022-05-18 20:31:00|1958.38|1950.68|1958.64|1950.94|1958.88|1951.18|1958.32|1950.62|31
1652905870000|2022-05-18 20:31:10|1958.63|1950.93|1958.92|1951.22|1958.97|1951.27|1958.55|1950.85|25
1652905880000|2022-05-18 20:31:20|1958.91|1951.21|1958.37|1950.67|1958.95|1951.25|1958.34|1950.64|24
1652905890000|2022-05-18 20:31:30|1958.25|1950.55|1958.73|1951.03|1958.8|1951.1|1958.25|1950.55|29
1652905900000|2022-05-18 20:31:40|1958.75|1951.05|1957.93|1950.23|1958.79|1951.09|1957.76|1950.06|32
1652905910000|2022-05-18 20:31:50|1957.94|1950.24|1958.75|1951.05|1958.89|1951.19|1957.94|1950.24|36
1652905920000|2022-05-18 20:32:00|1958.77|1951.07|1958.3|1950.6|1958.77|1951.07|1958.16|1950.46|30
1652905930000|2022-05-18 20:32:10|1958.22|1950.52|1958.28|1950.58|1958.57|1950.87|1958.22|1950.52|29
1652905940000|2022-05-18 20:32:20|1958.36|1950.66|1958.17|1950.47|1958.72|1951.02|1958.05|1950.35|28
1652905950000|2022-05-18 20:32:30|1958.09|1950.39|1958.14|1950.44|1958.27|1950.57|1958.01|1950.31|30
1652905960000|2022-05-18 20:32:40|1958.2|1950.5|1958.07|1950.37|1958.23|1950.53|1958.04|1950.34|33
1652905970000|2022-05-18 20:32:50|1958.04|1950.34|1957.12|1949.42|1958.04|1950.34|1957.04|1949.34|37
1652905980000|2022-05-18 20:33:00|1957.08|1949.38|1957.94|1950.24|1957.97|1950.27|1956.98|1949.28|31
1652905990000|2022-05-18 20:33:10|1958|1950.3|1958.55|1950.85|1958.55|1950.85|1957.82|1950.12|31
1652906000000|2022-05-18 20:33:20|1958.49|1950.79|1958.35|1950.65|1958.75|1951.05|1958.35|1950.65|25
1652906010000|2022-05-18 20:33:30|1958.41|1950.71|1958.14|1950.44|1958.57|1950.87|1957.97|1950.27|26
1652906020000|2022-05-18 20:33:40|1958.12|1950.42|1957.08|1949.38|1958.16|1950.46|1957.06|1949.36|31
1652906030000|2022-05-18 20:33:50|1957.14|1949.44|1956.12|1948.42|1957.14|1949.44|1956.12|1948.42|35
1652906040000|2022-05-18 20:34:00|1955.95|1948.25|1955.22|1947.52|1956.11|1948.41|1955.14|1947.44|33
1652906050000|2022-05-18 20:34:10|1955.2|1947.5|1955.34|1947.64|1955.51|1947.81|1955.19|1947.49|31
1652906060000|2022-05-18 20:34:20|1955.36|1947.66|1953.74|1946.04|1955.41|1947.71|1953.73|1946.03|35
1652906070000|2022-05-18 20:34:30|1953.59|1945.89|1951.63|1943.93|1953.64|1945.94|1951.14|1943.44|35
1652906080000|2022-05-18 20:34:40|1951.52|1943.82|1950.6|1942.9|1951.56|1943.86|1950.54|1942.84|38
1652906090000|2022-05-18 20:34:50|1950.87|1943.17|1953.04|1945.34|1953.06|1945.36|1950.87|1943.17|36
1652906100000|2022-05-18 20:35:00|1953.09|1945.39|1952.38|1944.68|1953.45|1945.75|1952.17|1944.47|32
1652906110000|2022-05-18 20:35:10|1952.67|1944.97|1950.75|1943.05|1952.94|1945.24|1950.68|1942.98|37
1652906120000|2022-05-18 20:35:20|1950.87|1943.17|1952.31|1944.61|1952.32|1944.62|1950.7|1943|31
1652906130000|2022-05-18 20:35:30|1952.32|1944.62|1951.94|1944.24|1952.33|1944.63|1951.67|1943.97|34
1652906140000|2022-05-18 20:35:40|1951.89|1944.19|1952.12|1944.42|1952.18|1944.48|1951.76|1944.06|34
1652906150000|2022-05-18 20:35:50|1952.08|1944.38|1953.67|1945.97|1953.67|1945.97|1952.08|1944.38|36
1652906160000|2022-05-18 20:36:00|1953.66|1945.96|1954.05|1946.35|1954.1|1946.4|1953.56|1945.86|33
1652906170000|2022-05-18 20:36:10|1954.06|1946.36|1953.77|1946.07|1954.98|1947.28|1953.7|1946|36
1652906180000|2022-05-18 20:36:20|1953.74|1946.04|1954.21|1946.51|1954.23|1946.53|1953.73|1946.03|34
1652906190000|2022-05-18 20:36:30|1954.19|1946.49|1954.62|1946.92|1954.77|1947.07|1954.14|1946.44|29
1652906200000|2022-05-18 20:36:40|1954.65|1946.95|1954.65|1946.95|1954.76|1947.06|1954.63|1946.93|20
1652906210000|2022-05-18 20:36:50|1954.73|1947.03|1954.63|1946.93|1954.74|1947.04|1954.25|1946.55|25
1652906220000|2022-05-18 20:37:00|1954.68|1946.98|1954.98|1947.28|1955.11|1947.41|1954.68|1946.98|30
1652906230000|2022-05-18 20:37:10|1954.99|1947.29|1954.28|1946.58|1955|1947.3|1954.11|1946.41|32
1652906240000|2022-05-18 20:37:20|1954.16|1946.46|1953.33|1945.63|1954.16|1946.46|1953.08|1945.38|36
1652906250000|2022-05-18 20:37:30|1953.29|1945.59|1953.13|1945.43|1953.47|1945.77|1952.93|1945.23|32
1652906260000|2022-05-18 20:37:40|1953.17|1945.47|1952.84|1945.14|1953.21|1945.51|1952.84|1945.14|27
1652906270000|2022-05-18 20:37:50|1952.86|1945.16|1951.37|1943.67|1952.87|1945.17|1951|1943.3|30
1652906280000|2022-05-18 20:38:00|1951.45|1943.75|1948.47|1940.77|1951.45|1943.75|1947.7|1940|39
1652906290000|2022-05-18 20:38:10|1948.46|1940.76|1949.06|1941.36|1949.06|1941.36|1947.5|1939.8|38
1652906300000|2022-05-18 20:38:20|1949.07|1941.37|1951.56|1943.86|1951.56|1943.86|1948.74|1941.04|38
1652906310000|2022-05-18 20:38:30|1951.62|1943.92|1952|1944.3|1952.39|1944.69|1951.5|1943.8|38
1652906320000|2022-05-18 20:38:40|1952.01|1944.31|1952.2|1944.5|1952.33|1944.63|1951.91|1944.21|34
1652906330000|2022-05-18 20:38:50|1952.35|1944.65|1951.82|1944.12|1952.53|1944.83|1951.7|1944|26
1652906340000|2022-05-18 20:39:00|1951.84|1944.14|1951.19|1943.49|1951.84|1944.14|1951.03|1943.33|33
1652906350000|2022-05-18 20:39:10|1951.15|1943.45|1951.28|1943.58|1951.33|1943.63|1951.11|1943.41|32
1652906360000|2022-05-18 20:39:20|1951.21|1943.51|1952.32|1944.62|1952.32|1944.62|1951.21|1943.51|33
1652906370000|2022-05-18 20:39:30|1952.19|1944.49|1953.68|1945.98|1953.85|1946.15|1952.19|1944.49|30
1652906380000|2022-05-18 20:39:40|1953.58|1945.88|1954.33|1946.63|1954.33|1946.63|1953.13|1945.43|32
1652906390000|2022-05-18 20:39:50|1954.46|1946.76|1953.12|1945.42|1954.93|1947.23|1953.02|1945.32|37
1652906400000|2022-05-18 20:40:00|1952.99|1945.29|1953.59|1945.89|1953.59|1945.89|1952.77|1945.07|35
1652906410000|2022-05-18 20:40:10|1953.68|1945.98|1954.43|1946.73|1954.6|1946.9|1953.68|1945.98|39
1652906420000|2022-05-18 20:40:20|1954.46|1946.76|1954.44|1946.74|1954.47|1946.77|1954.39|1946.69|20
1652906430000|2022-05-18 20:40:30|1954.41|1946.71|1954.05|1946.35|1954.61|1946.91|1953.97|1946.27|28
1652906440000|2022-05-18 20:40:40|1954.02|1946.32|1954.7|1947|1954.76|1947.06|1953.97|1946.27|35
1652906450000|2022-05-18 20:40:50|1954.75|1947.05|1954.37|1946.67|1955.01|1947.31|1954.36|1946.66|30
1652906460000|2022-05-18 20:41:00|1954.56|1946.86|1955.26|1947.56|1955.26|1947.56|1954.25|1946.55|35
1652906470000|2022-05-18 20:41:10|1955.42|1947.72|1955.03|1947.33|1955.64|1947.94|1954.91|1947.21|35
1652906480000|2022-05-18 20:41:20|1954.97|1947.27|1955|1947.3|1955.11|1947.41|1954.93|1947.23|31
1652906490000|2022-05-18 20:41:30|1954.97|1947.27|1953.46|1945.76|1954.97|1947.27|1953.29|1945.59|35
1652906500000|2022-05-18 20:41:40|1953.48|1945.78|1953.88|1946.18|1953.99|1946.29|1953.21|1945.51|35
1652906510000|2022-05-18 20:41:50|1953.87|1946.17|1954.79|1947.09|1954.93|1947.23|1953.83|1946.13|35
1652906520000|2022-05-18 20:42:00|1955.03|1947.33|1954.74|1947.04|1955.17|1947.47|1954.38|1946.68|27
1652906530000|2022-05-18 20:42:10|1954.91|1947.21|1955.14|1947.44|1955.15|1947.45|1954.72|1947.02|33
1652906540000|2022-05-18 20:42:20|1955.2|1947.5|1955.09|1947.39|1955.21|1947.51|1955.03|1947.33|12
1652906550000|2022-05-18 20:42:30|1955.12|1947.42|1955.02|1947.32|1955.15|1947.45|1954.95|1947.25|25
1652906560000|2022-05-18 20:42:40|1955.03|1947.33|1954.83|1947.13|1955.35|1947.65|1954.36|1946.66|35
1652906570000|2022-05-18 20:42:50|1954.79|1947.09|1954.84|1947.14|1955.24|1947.54|1954.45|1946.75|34
1652906580000|2022-05-18 20:43:00|1954.82|1947.12|1955.24|1947.54|1955.24|1947.54|1954.79|1947.09|25
1652906590000|2022-05-18 20:43:10|1955.36|1947.66|1955.51|1947.81|1955.56|1947.86|1954.54|1946.84|35
1652906600000|2022-05-18 20:43:20|1955.71|1948.01|1955.98|1948.28|1956.4|1948.7|1955.48|1947.78|32
1652906610000|2022-05-18 20:43:30|1955.96|1948.26|1958.68|1950.98|1958.71|1951.01|1955.81|1948.11|38
1652906620000|2022-05-18 20:43:40|1958.51|1950.81|1957.96|1950.26|1958.51|1950.81|1957.69|1949.99|35
1652906630000|2022-05-18 20:43:50|1957.94|1950.24|1959.29|1951.59|1959.29|1951.59|1957.94|1950.24|35
1652906640000|2022-05-18 20:44:00|1959.28|1951.58|1958.98|1951.28|1960.03|1952.33|1958.96|1951.26|39
1652906650000|2022-05-18 20:44:10|1959.44|1951.74|1961.36|1953.66|1961.64|1953.94|1959.09|1951.39|36
1652906660000|2022-05-18 20:44:20|1961.4|1953.7|1962.08|1954.38|1962.13|1954.43|1961.2|1953.5|36
1652906670000|2022-05-18 20:44:30|1962.13|1954.43|1961.6|1953.9|1962.21|1954.51|1961.51|1953.81|35
1652906680000|2022-05-18 20:44:40|1961.47|1953.77|1961|1953.3|1961.95|1954.25|1960.98|1953.28|36
1652906690000|2022-05-18 20:44:50|1960.95|1953.25|1960.27|1952.57|1961.1|1953.4|1960.22|1952.52|39
1652906700000|2022-05-18 20:45:00|1960.28|1952.58|1961.05|1953.35|1961.1|1953.4|1959.46|1951.76|36
1652906710000|2022-05-18 20:45:10|1961.04|1953.34|1961.95|1954.25|1962.42|1954.72|1961.04|1953.34|37
1652906720000|2022-05-18 20:45:20|1961.92|1954.22|1962.32|1954.62|1962.32|1954.62|1961.56|1953.86|25
1652906730000|2022-05-18 20:45:30|1962.23|1954.53|1962.66|1954.96|1962.82|1955.12|1962.2|1954.5|39
1652906740000|2022-05-18 20:45:40|1962.61|1954.91|1962.26|1954.56|1963.09|1955.39|1962.09|1954.39|36
1652906750000|2022-05-18 20:45:50|1962.29|1954.59|1961.54|1953.84|1962.41|1954.71|1961.54|1953.84|33
1652906760000|2022-05-18 20:46:00|1961.48|1953.78|1962.1|1954.4|1962.18|1954.48|1961.48|1953.78|32
1652906770000|2022-05-18 20:46:10|1962.12|1954.42|1962.11|1954.41|1962.16|1954.46|1961.52|1953.82|37
1652906780000|2022-05-18 20:46:20|1962.17|1954.47|1962.18|1954.48|1962.29|1954.59|1962.05|1954.35|33
1652906790000|2022-05-18 20:46:30|1962.19|1954.49|1961.86|1954.16|1962.24|1954.54|1961.74|1954.04|34
1652906800000|2022-05-18 20:46:40|1961.88|1954.18|1961.85|1954.15|1961.93|1954.23|1961.78|1954.08|33
1652906810000|2022-05-18 20:46:50|1961.89|1954.19|1961.82|1954.12|1961.92|1954.22|1961.72|1954.02|29
1652906820000|2022-05-18 20:47:00|1961.81|1954.11|1961.27|1953.57|1961.86|1954.16|1961.27|1953.57|32
1652906830000|2022-05-18 20:47:10|1961.37|1953.67|1961.42|1953.72|1961.6|1953.9|1961.37|1953.67|35
1652906840000|2022-05-18 20:47:20|1961.53|1953.83|1962.53|1954.83|1962.54|1954.84|1961.38|1953.68|35
1652906850000|2022-05-18 20:47:30|1962.51|1954.81|1963.88|1956.18|1964.02|1956.32|1962.42|1954.72|36
1652906860000|2022-05-18 20:47:40|1964.08|1956.38|1964.08|1956.38|1964.36|1956.66|1963.75|1956.05|38
1652906870000|2022-05-18 20:47:50|1964.11|1956.41|1964.43|1956.73|1964.48|1956.78|1964.09|1956.39|29
1652906880000|2022-05-18 20:48:00|1964.45|1956.75|1963.38|1955.68|1964.54|1956.84|1963.38|1955.68|32
1652906890000|2022-05-18 20:48:10|1963.49|1955.79|1964.13|1956.43|1964.13|1956.43|1962.38|1954.68|38
1652906900000|2022-05-18 20:48:20|1964.16|1956.46|1963.37|1955.67|1964.29|1956.59|1963.37|1955.67|31
1652906910000|2022-05-18 20:48:30|1963.38|1955.68|1963.34|1955.64|1963.53|1955.83|1962.97|1955.27|35
1652906920000|2022-05-18 20:48:40|1963.33|1955.63|1963.12|1955.42|1963.33|1955.63|1962.84|1955.14|29
1652906930000|2022-05-18 20:48:50|1963.18|1955.48|1962.66|1954.96|1963.18|1955.48|1962.65|1954.95|29
1652906940000|2022-05-18 20:49:00|1962.56|1954.86|1963.19|1955.49|1963.47|1955.77|1962.55|1954.85|29
1652906950000|2022-05-18 20:49:10|1963.05|1955.35|1963.97|1956.27|1963.97|1956.27|1962.61|1954.91|31
1652906960000|2022-05-18 20:49:20|1964.19|1956.49|1964.11|1956.41|1964.24|1956.54|1963.64|1955.94|26
1652906970000|2022-05-18 20:49:30|1964.1|1956.4|1964.18|1956.48|1964.46|1956.76|1963.43|1955.73|27
1652906980000|2022-05-18 20:49:40|1964.23|1956.53|1963.54|1955.84|1964.36|1956.66|1963.53|1955.83|33
1652906990000|2022-05-18 20:49:50|1963.52|1955.82|1963.63|1955.93|1963.68|1955.98|1963.42|1955.72|37
1652907000000|2022-05-18 20:50:00|1963.41|1955.71|1964.1|1956.4|1964.33|1956.63|1963.41|1955.71|30
1652907010000|2022-05-18 20:50:10|1964.13|1956.43|1962.89|1955.19|1964.13|1956.43|1962.76|1955.06|34
1652907020000|2022-05-18 20:50:20|1962.88|1955.18|1964.05|1956.35|1964.05|1956.35|1962.7|1955|34
1652907030000|2022-05-18 20:50:30|1964.04|1956.34|1964.69|1956.99|1964.71|1957.01|1963.92|1956.22|32
1652907040000|2022-05-18 20:50:40|1964.71|1957.01|1964.8|1957.1|1965.37|1957.67|1964.68|1956.98|34
1652907050000|2022-05-18 20:50:50|1964.76|1957.06|1967.15|1959.45|1967.6|1959.9|1964.76|1957.06|34
1652907060000|2022-05-18 20:51:00|1967.05|1959.35|1966.9|1959.2|1967.4|1959.7|1966.66|1958.96|32
1652907070000|2022-05-18 20:51:10|1966.98|1959.28|1966.29|1958.59|1967.36|1959.66|1965.96|1958.26|35
1652907080000|2022-05-18 20:51:20|1966.27|1958.57|1966.39|1958.69|1967.03|1959.33|1966.1|1958.4|37
1652907090000|2022-05-18 20:51:30|1966.34|1958.64|1966.17|1958.47|1966.62|1958.92|1966.16|1958.46|31
1652907100000|2022-05-18 20:51:40|1966.16|1958.46|1966.55|1958.85|1966.55|1958.85|1965.72|1958.02|35
1652907110000|2022-05-18 20:51:50|1966.61|1958.91|1966.27|1958.57|1966.91|1959.21|1966.27|1958.57|33
1652907120000|2022-05-18 20:52:00|1966.22|1958.52|1965.65|1957.95|1966.49|1958.79|1965.49|1957.79|37
1652907130000|2022-05-18 20:52:10|1965.7|1958|1966.33|1958.63|1966.42|1958.72|1965.6|1957.9|33
1652907140000|2022-05-18 20:52:20|1966.37|1958.67|1965.82|1958.12|1966.49|1958.79|1965.79|1958.09|35
1652907150000|2022-05-18 20:52:30|1965.81|1958.11|1964.51|1956.81|1965.92|1958.22|1964.51|1956.81|35
1652907160000|2022-05-18 20:52:40|1964.62|1956.92|1964.73|1957.03|1964.81|1957.11|1964.32|1956.62|34
1652907170000|2022-05-18 20:52:50|1964.77|1957.07|1966.14|1958.44|1966.14|1958.44|1964.71|1957.01|33
1652907180000|2022-05-18 20:53:00|1966.33|1958.63|1965.9|1958.2|1966.34|1958.64|1965.67|1957.97|31
1652907190000|2022-05-18 20:53:10|1965.83|1958.13|1967.05|1959.35|1967.05|1959.35|1965.78|1958.08|35
1652907200000|2022-05-18 20:53:20|1967.03|1959.33|1967.11|1959.41|1967.17|1959.47|1966.94|1959.24|27
1652907210000|2022-05-18 20:53:30|1967.16|1959.46|1967.32|1959.62|1967.32|1959.62|1967|1959.3|30
1652907220000|2022-05-18 20:53:40|1967.34|1959.64|1967.45|1959.75|1968.52|1960.82|1967.34|1959.64|34
1652907230000|2022-05-18 20:53:50|1967.59|1959.89|1967.78|1960.08|1967.78|1960.08|1967.36|1959.66|34
1652907240000|2022-05-18 20:54:00|1967.76|1960.06|1967.77|1960.07|1968.54|1960.84|1967.36|1959.66|34
1652907250000|2022-05-18 20:54:10|1967.76|1960.06|1966.35|1958.65|1967.96|1960.26|1966.24|1958.54|37
1652907260000|2022-05-18 20:54:20|1966.09|1958.39|1966.08|1958.38|1966.61|1958.91|1965.92|1958.22|34
1652907270000|2022-05-18 20:54:30|1966.04|1958.34|1965.99|1958.29|1966.23|1958.53|1965.66|1957.96|34
1652907280000|2022-05-18 20:54:40|1966.06|1958.36|1966.07|1958.37|1966.17|1958.47|1965.72|1958.02|36
1652907290000|2022-05-18 20:54:50|1966.12|1958.42|1966.07|1958.37|1966.19|1958.49|1966.02|1958.32|33
1652907300000|2022-05-18 20:55:00|1966.13|1958.43|1967.26|1959.56|1967.38|1959.68|1966.08|1958.38|36
1652907310000|2022-05-18 20:55:10|1967.23|1959.53|1967.14|1959.44|1967.48|1959.78|1967.02|1959.32|33
1652907320000|2022-05-18 20:55:20|1967.17|1959.47|1966.44|1958.74|1967.17|1959.47|1965.86|1958.16|38
1652907330000|2022-05-18 20:55:30|1966.4|1958.7|1967.17|1959.47|1967.17|1959.47|1966.37|1958.67|34
1652907340000|2022-05-18 20:55:40|1967.23|1959.53|1966.49|1958.79|1967.23|1959.53|1966.41|1958.71|35
1652907350000|2022-05-18 20:55:50|1966.44|1958.74|1966.57|1958.87|1966.59|1958.89|1966.44|1958.74|31
1652907360000|2022-05-18 20:56:00|1966.55|1958.85|1966.61|1958.91|1966.67|1958.97|1966.52|1958.82|29
1652907370000|2022-05-18 20:56:10|1966.6|1958.9|1966.36|1958.66|1966.63|1958.93|1966.33|1958.63|33
1652907380000|2022-05-18 20:56:20|1966.37|1958.67|1966.1|1958.4|1966.42|1958.72|1966.1|1958.4|34
1652907390000|2022-05-18 20:56:30|1966.02|1958.32|1965.7|1958|1966.03|1958.33|1965.44|1957.74|30
1652907400000|2022-05-18 20:56:40|1965.66|1957.96|1965.68|1957.98|1965.75|1958.05|1965.19|1957.49|32
1652907410000|2022-05-18 20:56:50|1965.45|1957.75|1965.23|1957.53|1965.45|1957.75|1964.92|1957.22|31
1652907420000|2022-05-18 20:57:00|1965.27|1957.57|1965.31|1957.61|1965.43|1957.73|1965.15|1957.45|31
1652907430000|2022-05-18 20:57:10|1965.32|1957.62|1965.83|1958.13|1965.83|1958.13|1964.83|1957.13|35
1652907440000|2022-05-18 20:57:20|1965.85|1958.15|1966.09|1958.39|1966.36|1958.66|1965.39|1957.69|35
1652907450000|2022-05-18 20:57:30|1966.07|1958.37|1966.45|1958.75|1966.95|1959.25|1965.49|1957.79|30
1652907460000|2022-05-18 20:57:40|1966.61|1958.91|1966.75|1959.05|1966.96|1959.26|1966.61|1958.91|32
1652907470000|2022-05-18 20:57:50|1966.76|1959.06|1967.14|1959.44|1967.31|1959.61|1966.76|1959.06|27
1652907480000|2022-05-18 20:58:00|1967.12|1959.42|1967.28|1959.58|1967.74|1960.04|1967.11|1959.41|33
1652907490000|2022-05-18 20:58:10|1967.73|1960.03|1968.23|1960.53|1968.38|1960.68|1967.41|1959.71|31
1652907500000|2022-05-18 20:58:20|1968.25|1960.55|1967.66|1959.96|1968.25|1960.55|1967.65|1959.95|27
1652907510000|2022-05-18 20:58:30|1967.57|1959.87|1966.74|1959.04|1967.57|1959.87|1966.74|1959.04|32
1652907520000|2022-05-18 20:58:40|1966.7|1959|1966.7|1959|1966.82|1959.12|1966.47|1958.77|34
1652907530000|2022-05-18 20:58:50|1966.75|1959.05|1966.3|1958.6|1966.81|1959.11|1966.02|1958.32|26
1652907540000|2022-05-18 20:59:00|1966.46|1958.76|1967.18|1959.48|1968|1960.3|1966.46|1958.76|36
1652907550000|2022-05-18 20:59:10|1967.26|1959.56|1967.51|1959.81|1967.63|1959.93|1966.74|1959.04|33
1652907560000|2022-05-18 20:59:20|1967.5|1959.8|1968.09|1960.39|1968.1|1960.4|1967.5|1959.8|36
1652907570000|2022-05-18 20:59:30|1967.9|1960.2|1967.81|1960.11|1967.9|1960.2|1967.54|1959.84|30
1652907580000|2022-05-18 20:59:40|1967.78|1960.08|1967.9|1960.2|1967.99|1960.29|1967.76|1960.06|26
1652907590000|2022-05-18 20:59:50|1967.91|1960.21|1968.13|1960.43|1968.13|1960.43|1967.88|1960.18|22
1652907600000|2022-05-18 21:00:00|1968.14|1960.44|1968.15|1960.45|1968.24|1960.54|1968.11|1960.41|18
1652907610000|2022-05-18 21:00:10|1968.19|1960.49|1966.63|1958.93|1968.21|1960.51|1966.59|1958.89|31
1652907620000|2022-05-18 21:00:20|1966.62|1958.92|1967.35|1959.65|1967.43|1959.73|1966.32|1958.62|31
1652907630000|2022-05-18 21:00:30|1967.33|1959.63|1967.1|1959.4|1967.5|1959.8|1967.1|1959.4|25
1652907640000|2022-05-18 21:00:40|1966.99|1959.29|1967.39|1959.69|1967.41|1959.71|1966.99|1959.29|26
1652907650000|2022-05-18 21:00:50|1967.38|1959.68|1967.71|1960.01|1967.72|1960.02|1967.33|1959.63|17
1652907660000|2022-05-18 21:01:00|1967.7|1960|1966.4|1958.7|1967.7|1960|1966.31|1958.61|33
1652907670000|2022-05-18 21:01:10|1966.38|1958.68|1966.3|1958.6|1966.76|1959.06|1966.3|1958.6|32
1652907680000|2022-05-18 21:01:20|1966.26|1958.56|1966.27|1958.57|1966.35|1958.65|1966.25|1958.55|24
1652907690000|2022-05-18 21:01:30|1966.24|1958.54|1965.72|1958.02|1966.26|1958.56|1965.72|1958.02|31
1652907700000|2022-05-18 21:01:40|1965.71|1958.01|1964.83|1957.13|1965.8|1958.1|1964.83|1957.13|33
1652907710000|2022-05-18 21:01:50|1964.81|1957.11|1965.4|1957.7|1965.4|1957.7|1964.81|1957.11|26
1652907720000|2022-05-18 21:02:00|1965.61|1957.91|1965.52|1957.82|1965.65|1957.95|1965.42|1957.72|31
1652907730000|2022-05-18 21:02:10|1965.54|1957.84|1965.75|1958.05|1966.28|1958.58|1965.52|1957.82|30
1652907740000|2022-05-18 21:02:20|1965.74|1958.04|1965.86|1958.16|1966.22|1958.52|1965.47|1957.77|32
1652907750000|2022-05-18 21:02:30|1965.85|1958.15|1965.82|1958.12|1965.88|1958.18|1965.81|1958.11|30
1652907760000|2022-05-18 21:02:40|1965.8|1958.1|1965.65|1957.95|1965.8|1958.1|1965.37|1957.67|26
1652907770000|2022-05-18 21:02:50|1965.61|1957.91|1965.61|1957.91|1965.67|1957.97|1965.55|1957.85|20
1652907780000|2022-05-18 21:03:00|1965.71|1958.01|1964.99|1957.29|1965.71|1958.01|1964.93|1957.23|24
1652907790000|2022-05-18 21:03:10|1965.02|1957.32|1965.19|1957.49|1965.23|1957.53|1965.01|1957.31|21
1652907800000|2022-05-18 21:03:20|1965.18|1957.48|1964.78|1957.08|1965.22|1957.52|1964.71|1957.01|22
1652907810000|2022-05-18 21:03:30|1964.74|1957.04|1964.73|1957.03|1964.77|1957.07|1964.72|1957.02|18
1652907820000|2022-05-18 21:03:40|1964.74|1957.04|1964.78|1957.08|1964.79|1957.09|1964.7|1957|26
1652907830000|2022-05-18 21:03:50|1964.75|1957.05|1964.2|1956.5|1964.79|1957.09|1964.2|1956.5|18
1652907840000|2022-05-18 21:04:00|1964.19|1956.49|1964.27|1956.57|1964.27|1956.57|1963.83|1956.13|24
1652907850000|2022-05-18 21:04:10|1964.43|1956.73|1964.53|1956.83|1964.55|1956.85|1964.43|1956.73|21
1652907860000|2022-05-18 21:04:20|1964.55|1956.85|1964.61|1956.91|1964.64|1956.94|1964.55|1956.85|19
1652907870000|2022-05-18 21:04:30|1964.62|1956.92|1964.57|1956.87|1964.62|1956.92|1964.56|1956.86|13
1652907880000|2022-05-18 21:04:40|1964.56|1956.86|1964.51|1956.81|1964.59|1956.89|1964.51|1956.81|19
1652907890000|2022-05-18 21:04:50|1964.56|1956.86|1964.58|1956.88|1964.59|1956.89|1964.48|1956.78|26
1652907900000|2022-05-18 21:05:00|1964.56|1956.86|1964.57|1956.87|1964.59|1956.89|1964.48|1956.78|27
1652907910000|2022-05-18 21:05:10|1964.58|1956.88|1964.26|1956.56|1964.58|1956.88|1964.21|1956.51|13
1652907920000|2022-05-18 21:05:20|1964.35|1956.65|1964.36|1956.66|1964.38|1956.68|1964.26|1956.56|23
1652907930000|2022-05-18 21:05:30|1964.33|1956.63|1964.35|1956.65|1964.43|1956.73|1964.29|1956.59|22
1652907940000|2022-05-18 21:05:40|1964.36|1956.66|1964.82|1957.12|1964.82|1957.12|1964.36|1956.66|17
1652907950000|2022-05-18 21:05:50|1964.83|1957.13|1965.55|1957.85|1965.55|1957.85|1964.82|1957.12|31
1652907960000|2022-05-18 21:06:00|1965.57|1957.87|1966.13|1958.43|1966.21|1958.51|1965.49|1957.79|32
1652907970000|2022-05-18 21:06:10|1966.15|1958.45|1966.29|1958.59|1966.29|1958.59|1966.15|1958.45|16
1652907980000|2022-05-18 21:06:20|1966.36|1958.66|1966.46|1958.76|1966.46|1958.76|1966.34|1958.64|18
1652907990000|2022-05-18 21:06:30|1966.47|1958.77|1966.5|1958.8|1966.93|1959.23|1966.42|1958.72|30
1652908000000|2022-05-18 21:06:40|1966.54|1958.84|1966.49|1958.79|1966.62|1958.92|1966.42|1958.72|28
1652908010000|2022-05-18 21:06:50|1966.48|1958.78|1966.46|1958.76|1966.58|1958.88|1966.41|1958.71|34
1652908020000|2022-05-18 21:07:00|1966.47|1958.77|1966.54|1958.84|1966.6|1958.9|1966.44|1958.74|24
1652908030000|2022-05-18 21:07:10|1966.53|1958.83|1965.45|1957.75|1966.53|1958.83|1964.97|1957.27|32
1652908040000|2022-05-18 21:07:20|1965.46|1957.76|1965.04|1957.34|1965.47|1957.77|1965.03|1957.33|27
1652908050000|2022-05-18 21:07:30|1965|1957.3|1965.2|1957.5|1965.42|1957.72|1965|1957.3|28
1652908060000|2022-05-18 21:07:40|1965.13|1957.43|1963.7|1956|1965.13|1957.43|1963.7|1956|29
1652908070000|2022-05-18 21:07:50|1963.6|1955.9|1963.17|1955.47|1963.61|1955.91|1963.14|1955.44|29
1652908080000|2022-05-18 21:08:00|1963.19|1955.49|1963.37|1955.67|1963.37|1955.67|1962.54|1954.84|34
1652908090000|2022-05-18 21:08:10|1963.55|1955.85|1963.99|1956.29|1963.99|1956.29|1963.55|1955.85|23
1652908100000|2022-05-18 21:08:20|1964.07|1956.37|1963.87|1956.17|1964.11|1956.41|1963.83|1956.13|27
1652908110000|2022-05-18 21:08:30|1963.88|1956.18|1965.59|1957.89|1965.59|1957.89|1963.88|1956.18|32
1652908120000|2022-05-18 21:08:40|1965.58|1957.88|1967.27|1959.57|1967.28|1959.58|1965.19|1957.49|35
1652908130000|2022-05-18 21:08:50|1967.28|1959.58|1967.89|1960.19|1967.94|1960.24|1967.27|1959.57|25
1652908140000|2022-05-18 21:09:00|1967.88|1960.18|1967.29|1959.59|1967.92|1960.22|1967.29|1959.59|25
1652908150000|2022-05-18 21:09:10|1967.33|1959.63|1967.34|1959.64|1967.37|1959.67|1967.27|1959.57|15
1652908160000|2022-05-18 21:09:20|1967.33|1959.63|1966.9|1959.2|1967.34|1959.64|1966.89|1959.19|23
1652908170000|2022-05-18 21:09:30|1966.85|1959.15|1966.65|1958.95|1966.89|1959.19|1966.64|1958.94|18
1652908180000|2022-05-18 21:09:40|1966.64|1958.94|1966.81|1959.11|1966.82|1959.12|1966.64|1958.94|23
1652908190000|2022-05-18 21:09:50|1966.82|1959.12|1966.79|1959.09|1966.82|1959.12|1966.67|1958.97|23
1652908200000|2022-05-18 21:10:00|1966.84|1959.14|1966.78|1959.08|1966.93|1959.23|1966.63|1958.93|33
1652908210000|2022-05-18 21:10:10|1966.74|1959.04|1966.14|1958.44|1966.84|1959.14|1966.14|1958.44|29
1652908220000|2022-05-18 21:10:20|1966.13|1958.43|1966.09|1958.39|1966.13|1958.43|1965.9|1958.2|19
1652908230000|2022-05-18 21:10:30|1966.1|1958.4|1966.01|1958.31|1966.11|1958.41|1965.92|1958.22|22
1652908240000|2022-05-18 21:10:40|1965.91|1958.21|1965.97|1958.27|1966.13|1958.43|1965.89|1958.19|27
1652908250000|2022-05-18 21:10:50|1965.95|1958.25|1965.87|1958.17|1965.96|1958.26|1965.77|1958.07|27
1652908260000|2022-05-18 21:11:00|1965.88|1958.18|1966.04|1958.34|1966.14|1958.44|1965.78|1958.08|29
1652908270000|2022-05-18 21:11:10|1966.11|1958.41|1966.85|1959.15|1967.09|1959.39|1965.92|1958.22|35
1652908280000|2022-05-18 21:11:20|1966.86|1959.16|1966.62|1958.92|1966.86|1959.16|1966.6|1958.9|32
1652908290000|2022-05-18 21:11:30|1966.63|1958.93|1966.49|1958.79|1966.63|1958.93|1966.46|1958.76|22
1652908300000|2022-05-18 21:11:40|1966.5|1958.8|1966.49|1958.79|1966.52|1958.82|1966.48|1958.78|11
1652908310000|2022-05-18 21:11:50|1966.5|1958.8|1966.5|1958.8|1966.59|1958.89|1966.48|1958.78|16
1652908320000|2022-05-18 21:12:00|1966.53|1958.83|1966.66|1958.96|1966.7|1959|1966.53|1958.83|24
1652908330000|2022-05-18 21:12:10|1966.56|1958.86|1966.87|1959.17|1966.94|1959.24|1966.55|1958.85|22
1652908340000|2022-05-18 21:12:20|1966.89|1959.19|1966.99|1959.29|1967.02|1959.32|1966.89|1959.19|23
1652908350000|2022-05-18 21:12:30|1967|1959.3|1966.84|1959.14|1967.13|1959.43|1966.69|1958.99|34
1652908360000|2022-05-18 21:12:40|1966.87|1959.17|1966.91|1959.21|1966.98|1959.28|1966.79|1959.09|34
1652908370000|2022-05-18 21:12:50|1966.96|1959.26|1966.99|1959.29|1967.01|1959.31|1966.86|1959.16|30
1652908380000|2022-05-18 21:13:00|1967.07|1959.37|1967.18|1959.48|1967.18|1959.48|1967.05|1959.35|30
1652908390000|2022-05-18 21:13:10|1967.12|1959.42|1966.61|1958.91|1967.18|1959.48|1966.54|1958.84|34
1652908400000|2022-05-18 21:13:20|1966.59|1958.89|1966.98|1959.28|1966.98|1959.28|1966.59|1958.89|22
1652908410000|2022-05-18 21:13:30|1966.94|1959.24|1967.36|1959.66|1967.43|1959.73|1966.86|1959.16|33
1652908420000|2022-05-18 21:13:40|1967.48|1959.78|1968.36|1960.66|1968.36|1960.66|1967.46|1959.76|33
1652908430000|2022-05-18 21:13:50|1968.45|1960.75|1969.31|1961.61|1969.55|1961.85|1968.36|1960.66|28
1652908440000|2022-05-18 21:14:00|1969.28|1961.58|1970.13|1962.43|1970.13|1962.43|1969.1|1961.4|34
1652908450000|2022-05-18 21:14:10|1970.2|1962.5|1970.7|1963|1971.01|1963.31|1970.14|1962.44|35
1652908460000|2022-05-18 21:14:20|1970.67|1962.97|1971.19|1963.49|1971.19|1963.49|1970.5|1962.8|33
1652908470000|2022-05-18 21:14:30|1971.22|1963.52|1972.2|1964.5|1972.2|1964.5|1971.16|1963.46|33
1652908480000|2022-05-18 21:14:40|1972.02|1964.32|1972.8|1965.1|1973.35|1965.65|1971.92|1964.22|31
1652908490000|2022-05-18 21:14:50|1972.7|1965|1971.72|1964.02|1972.7|1965|1971.72|1964.02|31
1652908500000|2022-05-18 21:15:00|1971.95|1964.25|1971.7|1964|1972|1964.3|1971.42|1963.72|33
1652908510000|2022-05-18 21:15:10|1971.8|1964.1|1970.81|1963.11|1971.8|1964.1|1970.64|1962.94|27
1652908520000|2022-05-18 21:15:20|1970.77|1963.07|1971.19|1963.49|1971.37|1963.67|1970.59|1962.89|34
1652908530000|2022-05-18 21:15:30|1971.21|1963.51|1971.23|1963.53|1971.23|1963.53|1970.95|1963.25|28
1652908540000|2022-05-18 21:15:40|1971.19|1963.49|1970.19|1962.49|1971.19|1963.49|1969.98|1962.28|34
1652908550000|2022-05-18 21:15:50|1970.04|1962.34|1969.35|1961.65|1970.06|1962.36|1969.3|1961.6|31
1652908560000|2022-05-18 21:16:00|1969.45|1961.75|1968.92|1961.22|1969.45|1961.75|1968.87|1961.17|28
1652908570000|2022-05-18 21:16:10|1968.98|1961.28|1968.46|1960.76|1968.98|1961.28|1968.43|1960.73|33
1652908580000|2022-05-18 21:16:20|1968.41|1960.71|1968.39|1960.69|1968.61|1960.91|1968.39|1960.69|24
1652908590000|2022-05-18 21:16:30|1968.41|1960.71|1968.3|1960.6|1968.63|1960.93|1968.2|1960.5|25
1652908600000|2022-05-18 21:16:40|1968.27|1960.57|1968.65|1960.95|1968.65|1960.95|1968.24|1960.54|26
1652908610000|2022-05-18 21:16:50|1968.69|1960.99|1969.4|1961.7|1969.4|1961.7|1968.69|1960.99|25
1652908620000|2022-05-18 21:17:00|1969.41|1961.71|1968.7|1961|1969.41|1961.71|1968.67|1960.97|15
1652908630000|2022-05-18 21:17:10|1968.63|1960.93|1968.73|1961.03|1968.83|1961.13|1968.54|1960.84|30
1652908640000|2022-05-18 21:17:20|1968.75|1961.05|1968.85|1961.15|1968.93|1961.23|1968.73|1961.03|33
1652908650000|2022-05-18 21:17:30|1968.84|1961.14|1968.77|1961.07|1968.86|1961.16|1968.65|1960.95|33
1652908660000|2022-05-18 21:17:40|1968.76|1961.06|1968.85|1961.15|1968.85|1961.15|1968.75|1961.05|22
1652908670000|2022-05-18 21:17:50|1968.84|1961.14|1968.59|1960.89|1968.84|1961.14|1968.58|1960.88|22
1652908680000|2022-05-18 21:18:00|1968.64|1960.94|1968.44|1960.74|1968.68|1960.98|1968.37|1960.67|20
1652908690000|2022-05-18 21:18:10|1968.42|1960.72|1968.56|1960.86|1968.71|1961.01|1968.41|1960.71|20
1652908700000|2022-05-18 21:18:20|1968.55|1960.85|1968.04|1960.34|1968.65|1960.95|1968.04|1960.34|16
1652908710000|2022-05-18 21:18:30|1967.97|1960.27|1967.79|1960.09|1968|1960.3|1967.79|1960.09|22
1652908720000|2022-05-18 21:18:40|1967.72|1960.02|1968.3|1960.6|1968.34|1960.64|1967.63|1959.93|17
1652908730000|2022-05-18 21:18:50|1968.43|1960.73|1968.15|1960.45|1968.43|1960.73|1968.15|1960.45|25
1652908740000|2022-05-18 21:19:00|1968.28|1960.58|1969.12|1961.42|1969.16|1961.46|1968.28|1960.58|24
1652908750000|2022-05-18 21:19:10|1969.11|1961.41|1969.17|1961.47|1969.49|1961.79|1969.07|1961.37|26
1652908760000|2022-05-18 21:19:20|1969.07|1961.37|1969.38|1961.68|1969.48|1961.78|1969.07|1961.37|24
1652908770000|2022-05-18 21:19:30|1969.31|1961.61|1968.33|1960.63|1969.43|1961.73|1968.33|1960.63|26
1652908780000|2022-05-18 21:19:40|1968.56|1960.86|1968.83|1961.13|1968.87|1961.17|1968.56|1960.86|19
1652908790000|2022-05-18 21:19:50|1968.87|1961.17|1968.6|1960.9|1968.87|1961.17|1968.6|1960.9|19
1652908800000|2022-05-18 21:20:00|1968.64|1960.94|1968.76|1961.06|1968.83|1961.13|1968.51|1960.81|24
1652908810000|2022-05-18 21:20:10|1968.53|1960.83|1968.78|1961.08|1968.83|1961.13|1968.34|1960.64|25
1652908820000|2022-05-18 21:20:20|1968.66|1960.96|1968.88|1961.18|1968.93|1961.23|1968.66|1960.96|22
1652908830000|2022-05-18 21:20:30|1968.7|1961|1968.93|1961.23|1969.08|1961.38|1968.67|1960.97|35
1652908840000|2022-05-18 21:20:40|1969.04|1961.34|1968.93|1961.23|1969.05|1961.35|1968.91|1961.21|16
1652908850000|2022-05-18 21:20:50|1968.98|1961.28|1968.97|1961.27|1969.02|1961.32|1968.91|1961.21|18
1652908860000|2022-05-18 21:21:00|1968.98|1961.28|1968.97|1961.27|1969.13|1961.43|1968.94|1961.24|30
1652908870000|2022-05-18 21:21:10|1969.03|1961.33|1970.58|1962.88|1970.58|1962.88|1969.03|1961.33|40
1652908880000|2022-05-18 21:21:20|1970.53|1962.83|1970.75|1963.05|1970.86|1963.16|1970.3|1962.6|36
1652908890000|2022-05-18 21:21:30|1970.72|1963.02|1970.89|1963.19|1970.9|1963.2|1970.45|1962.75|35
1652908900000|2022-05-18 21:21:40|1970.9|1963.2|1971.28|1963.58|1971.34|1963.64|1970.71|1963.01|33
1652908910000|2022-05-18 21:21:50|1971.33|1963.63|1971.22|1963.52|1971.37|1963.67|1971.22|1963.52|24
1652908920000|2022-05-18 21:22:00|1971.05|1963.35|1971.1|1963.4|1971.3|1963.6|1970.85|1963.15|22
1652908930000|2022-05-18 21:22:10|1971.11|1963.41|1970.67|1962.97|1971.21|1963.51|1970.67|1962.97|16
1652908940000|2022-05-18 21:22:20|1970.52|1962.82|1970.78|1963.08|1970.78|1963.08|1970.33|1962.63|34
1652908950000|2022-05-18 21:22:30|1970.62|1962.92|1970.82|1963.12|1970.96|1963.26|1970.62|1962.92|35
1652908960000|2022-05-18 21:22:40|1970.89|1963.19|1970.77|1963.07|1970.9|1963.2|1970.74|1963.04|24
1652908970000|2022-05-18 21:22:50|1970.78|1963.08|1970.85|1963.15|1970.91|1963.21|1970.76|1963.06|22
1652908980000|2022-05-18 21:23:00|1970.9|1963.2|1970.9|1963.2|1970.93|1963.23|1970.85|1963.15|17
1652908990000|2022-05-18 21:23:10|1970.91|1963.21|1970.95|1963.25|1970.95|1963.25|1970.19|1962.49|26
1652909000000|2022-05-18 21:23:20|1971.05|1963.35|1972.43|1964.73|1972.99|1965.29|1971.05|1963.35|37
1652909010000|2022-05-18 21:23:30|1972.7|1965|1973.19|1965.49|1973.3|1965.6|1972.36|1964.66|28
1652909020000|2022-05-18 21:23:40|1973.18|1965.48|1973.4|1965.7|1973.46|1965.76|1972.99|1965.29|21
1652909030000|2022-05-18 21:23:50|1973.39|1965.69|1973.79|1966.09|1974.25|1966.55|1973.32|1965.62|33
1652909040000|2022-05-18 21:24:00|1973.66|1965.96|1973.84|1966.14|1974.01|1966.31|1973.47|1965.77|33
1652909050000|2022-05-18 21:24:10|1973.85|1966.15|1973.21|1965.51|1973.87|1966.17|1972.87|1965.17|28
1652909060000|2022-05-18 21:24:20|1973|1965.3|1973.18|1965.48|1973.21|1965.51|1972.97|1965.27|25
1652909070000|2022-05-18 21:24:30|1973.16|1965.46|1973.79|1966.09|1973.8|1966.1|1973.07|1965.37|39
1652909080000|2022-05-18 21:24:40|1973.77|1966.07|1974.49|1966.79|1974.49|1966.79|1973.64|1965.94|32
1652909090000|2022-05-18 21:24:50|1974.38|1966.68|1975.46|1967.76|1975.46|1967.76|1974.38|1966.68|31
1652909100000|2022-05-18 21:25:00|1975.48|1967.78|1974.81|1967.11|1975.59|1967.89|1974.72|1967.02|22
1652909110000|2022-05-18 21:25:10|1974.8|1967.1|1974.46|1966.76|1974.81|1967.11|1974.28|1966.58|15
1652909120000|2022-05-18 21:25:20|1974.76|1967.06|1974.63|1966.93|1974.76|1967.06|1974.36|1966.66|17
1652909130000|2022-05-18 21:25:30|1974.23|1966.53|1974.38|1966.68|1974.54|1966.84|1973.9|1966.2|18
1652909140000|2022-05-18 21:25:40|1974.33|1966.63|1973.63|1965.93|1974.62|1966.92|1973.6|1965.9|23
1652909150000|2022-05-18 21:25:50|1973.61|1965.91|1973.55|1965.85|1973.63|1965.93|1973.45|1965.75|26
1652909160000|2022-05-18 21:26:00|1973.63|1965.93|1973.65|1965.95|1973.69|1965.99|1973.49|1965.79|26
1652909170000|2022-05-18 21:26:10|1973.68|1965.98|1973.14|1965.44|1973.72|1966.02|1973.07|1965.37|31
1652909180000|2022-05-18 21:26:20|1973.09|1965.39|1972.99|1965.29|1973.29|1965.59|1972.99|1965.29|17
1652909190000|2022-05-18 21:26:30|1972.93|1965.23|1973.14|1965.44|1973.14|1965.44|1972.78|1965.08|20
1652909200000|2022-05-18 21:26:40|1972.91|1965.21|1973.06|1965.36|1973.15|1965.45|1972.84|1965.14|26
1652909210000|2022-05-18 21:26:50|1973.07|1965.37|1973.04|1965.34|1973.13|1965.43|1973.02|1965.32|27
1652909220000|2022-05-18 21:27:00|1973.05|1965.35|1973.11|1965.41|1973.11|1965.41|1973.02|1965.32|25
1652909230000|2022-05-18 21:27:10|1973.12|1965.42|1972.92|1965.22|1973.23|1965.53|1972.92|1965.22|21
1652909240000|2022-05-18 21:27:20|1972.93|1965.23|1972.6|1964.9|1973.03|1965.33|1972.6|1964.9|20
1652909250000|2022-05-18 21:27:30|1972.56|1964.86|1972.57|1964.87|1972.86|1965.16|1972.56|1964.86|12
1652909260000|2022-05-18 21:27:40|1972.45|1964.75|1972.35|1964.65|1972.45|1964.75|1972.06|1964.36|38
1652909270000|2022-05-18 21:27:50|1972.36|1964.66|1971.94|1964.24|1972.36|1964.66|1971.94|1964.24|27
1652909280000|2022-05-18 21:28:00|1971.95|1964.25|1971.19|1963.49|1971.98|1964.28|1971.19|1963.49|21
1652909290000|2022-05-18 21:28:10|1971.18|1963.48|1970.94|1963.24|1971.36|1963.66|1970.91|1963.21|29
1652909300000|2022-05-18 21:28:20|1970.98|1963.28|1970.9|1963.2|1971.25|1963.55|1970.81|1963.11|34
1652909310000|2022-05-18 21:28:30|1970.89|1963.19|1970.48|1962.78|1970.89|1963.19|1970.48|1962.78|33
1652909320000|2022-05-18 21:28:40|1970.55|1962.85|1970.43|1962.73|1970.78|1963.08|1970.25|1962.55|27
1652909330000|2022-05-18 21:28:50|1970.37|1962.67|1970.33|1962.63|1970.62|1962.92|1970.18|1962.48|29
1652909340000|2022-05-18 21:29:00|1970.48|1962.78|1970.38|1962.68|1970.49|1962.79|1970.23|1962.53|28
1652909350000|2022-05-18 21:29:10|1970.39|1962.69|1970.62|1962.92|1970.72|1963.02|1970.31|1962.61|26
1652909360000|2022-05-18 21:29:20|1970.64|1962.94|1970.94|1963.24|1970.94|1963.24|1970.22|1962.52|23
1652909370000|2022-05-18 21:29:30|1970.57|1962.87|1970.98|1963.28|1970.99|1963.29|1970.54|1962.84|29
1652909380000|2022-05-18 21:29:40|1971.01|1963.31|1971.06|1963.36|1971.19|1963.49|1970.82|1963.12|26
1652909390000|2022-05-18 21:29:50|1971.07|1963.37|1971.19|1963.49|1971.3|1963.6|1971.06|1963.36|24
1652909400000|2022-05-18 21:30:00|1971.14|1963.44|1971.14|1963.44|1971.21|1963.51|1970.8|1963.1|24
1652909410000|2022-05-18 21:30:10|1971.13|1963.43|1971.34|1963.64|1971.34|1963.64|1970.69|1962.99|29
1652909420000|2022-05-18 21:30:20|1971.26|1963.56|1971.35|1963.65|1971.43|1963.73|1971.01|1963.31|32
1652909430000|2022-05-18 21:30:30|1971.43|1963.73|1970.93|1963.23|1971.43|1963.73|1970.93|1963.23|32
1652909440000|2022-05-18 21:30:40|1971.09|1963.39|1970.78|1963.08|1971.17|1963.47|1970.78|1963.08|36
1652909450000|2022-05-18 21:30:50|1970.81|1963.11|1969.46|1961.76|1971.04|1963.34|1969.3|1961.6|39
1652909460000|2022-05-18 21:31:00|1969.38|1961.68|1969.31|1961.61|1969.61|1961.91|1969.12|1961.42|36
1652909470000|2022-05-18 21:31:10|1969.05|1961.35|1968.28|1960.58|1969.34|1961.64|1968.28|1960.58|34
1652909480000|2022-05-18 21:31:20|1968.27|1960.57|1968.04|1960.34|1968.7|1961|1968.01|1960.31|35
1652909490000|2022-05-18 21:31:30|1968|1960.3|1967.41|1959.71|1968|1960.3|1967.24|1959.54|35
1652909500000|2022-05-18 21:31:40|1967.39|1959.69|1967.13|1959.43|1967.46|1959.76|1966.92|1959.22|36
1652909510000|2022-05-18 21:31:50|1967.08|1959.38|1966.85|1959.15|1967.31|1959.61|1966.85|1959.15|31
1652909520000|2022-05-18 21:32:00|1967.06|1959.36|1966.16|1958.46|1967.06|1959.36|1966.11|1958.41|35
1652909530000|2022-05-18 21:32:10|1966.14|1958.44|1965.91|1958.21|1966.53|1958.83|1965.91|1958.21|32
1652909540000|2022-05-18 21:32:20|1965.92|1958.22|1965.99|1958.29|1966.03|1958.33|1965.78|1958.08|29
1652909550000|2022-05-18 21:32:30|1966.01|1958.31|1965.92|1958.22|1966.02|1958.32|1965.6|1957.9|32
1652909560000|2022-05-18 21:32:40|1965.83|1958.13|1965.99|1958.29|1965.99|1958.29|1965.83|1958.13|20
1652909570000|2022-05-18 21:32:50|1965.97|1958.27|1965.97|1958.27|1965.99|1958.29|1965.97|1958.27|10
1652909580000|2022-05-18 21:33:00|1965.98|1958.28|1965.88|1958.18|1965.99|1958.29|1965.88|1958.18|15
1652909590000|2022-05-18 21:33:10|1965.89|1958.19|1965.89|1958.19|1965.99|1958.29|1965.65|1957.95|15
1652909600000|2022-05-18 21:33:20|1965.9|1958.2|1965.48|1957.78|1966|1958.3|1965.46|1957.76|18
1652909610000|2022-05-18 21:33:30|1965.51|1957.81|1964.76|1957.06|1965.51|1957.81|1964.39|1956.69|34
1652909620000|2022-05-18 21:33:40|1964.79|1957.09|1964.52|1956.82|1964.88|1957.18|1964.38|1956.68|32
1652909630000|2022-05-18 21:33:50|1964.74|1957.04|1964.24|1956.54|1964.76|1957.06|1964.24|1956.54|37
1652909640000|2022-05-18 21:34:00|1964.49|1956.79|1963.98|1956.28|1964.53|1956.83|1963.94|1956.24|32
1652909650000|2022-05-18 21:34:10|1963.97|1956.27|1963.43|1955.73|1964.17|1956.47|1963.24|1955.54|34
1652909660000|2022-05-18 21:34:20|1963.46|1955.76|1962.95|1955.25|1963.48|1955.78|1962.95|1955.25|29
1652909670000|2022-05-18 21:34:30|1962.9|1955.2|1962.97|1955.27|1963.17|1955.47|1962.78|1955.08|24
1652909680000|2022-05-18 21:34:40|1962.93|1955.23|1962.54|1954.84|1962.98|1955.28|1962.54|1954.84|28
1652909690000|2022-05-18 21:34:50|1962.42|1954.72|1961.93|1954.23|1962.74|1955.04|1961.93|1954.23|24
1652909700000|2022-05-18 21:35:00|1961.92|1954.22|1961.95|1954.25|1962.06|1954.36|1961.32|1953.62|34
1652909710000|2022-05-18 21:35:10|1961.96|1954.26|1961.61|1953.91|1962.19|1954.49|1961.61|1953.91|35
1652909720000|2022-05-18 21:35:20|1961.68|1953.98|1961.95|1954.25|1962.24|1954.54|1961.61|1953.91|23
1652909730000|2022-05-18 21:35:30|1962.15|1954.45|1962.26|1954.56|1962.27|1954.57|1961.86|1954.16|14
1652909740000|2022-05-18 21:35:40|1962.25|1954.55|1962.42|1954.72|1962.81|1955.11|1962.25|1954.55|28
1652909750000|2022-05-18 21:35:50|1962.45|1954.75|1962.86|1955.16|1963|1955.3|1962.45|1954.75|24
1652909760000|2022-05-18 21:36:00|1962.96|1955.26|1963.59|1955.89|1963.76|1956.06|1962.96|1955.26|28
1652909770000|2022-05-18 21:36:10|1963.69|1955.99|1964.13|1956.43|1964.31|1956.61|1963.65|1955.95|23
1652909780000|2022-05-18 21:36:20|1964.23|1956.53|1964.45|1956.75|1964.49|1956.79|1963.86|1956.16|22
1652909790000|2022-05-18 21:36:30|1964.6|1956.9|1964.98|1957.28|1964.98|1957.28|1964.57|1956.87|15
1652909800000|2022-05-18 21:36:40|1964.66|1956.96|1965.59|1957.89|1965.59|1957.89|1964.66|1956.96|8
1652909810000|2022-05-18 21:36:50|1965.6|1957.9|1965.73|1958.03|1965.76|1958.06|1965.6|1957.9|20
1652909820000|2022-05-18 21:37:00|1965.68|1957.98|1965.65|1957.95|1965.96|1958.26|1965.61|1957.91|25
1652909830000|2022-05-18 21:37:10|1965.76|1958.06|1965.79|1958.09|1965.8|1958.1|1965.63|1957.93|26
1652909840000|2022-05-18 21:37:20|1965.78|1958.08|1965.49|1957.79|1965.92|1958.22|1965.49|1957.79|20
1652909850000|2022-05-18 21:37:30|1965.57|1957.87|1965.57|1957.87|1965.81|1958.11|1965.39|1957.69|18
1652909860000|2022-05-18 21:37:40|1965.56|1957.86|1965.49|1957.79|1965.81|1958.11|1965.39|1957.69|17
1652909870000|2022-05-18 21:37:50|1965.53|1957.83|1965.6|1957.9|1965.76|1958.06|1965.49|1957.79|24
1652909880000|2022-05-18 21:38:00|1965.65|1957.95|1965.69|1957.99|1965.7|1958|1965.59|1957.89|24
1652909890000|2022-05-18 21:38:10|1965.64|1957.94|1965.61|1957.91|1965.69|1957.99|1965.58|1957.88|20
1652909900000|2022-05-18 21:38:20|1965.6|1957.9|1964.14|1956.44|1965.6|1957.9|1964.05|1956.35|35
1652909910000|2022-05-18 21:38:30|1964.16|1956.46|1964.16|1956.46|1964.34|1956.64|1964.07|1956.37|34
1652909920000|2022-05-18 21:38:40|1964.18|1956.48|1964.2|1956.5|1964.56|1956.86|1964.09|1956.39|39
1652909930000|2022-05-18 21:38:50|1964.25|1956.55|1964.37|1956.67|1964.38|1956.68|1964.13|1956.43|33
1652909940000|2022-05-18 21:39:00|1964.36|1956.66|1964.54|1956.84|1964.59|1956.89|1964.16|1956.46|32
1652909950000|2022-05-18 21:39:10|1964.58|1956.88|1963.84|1956.14|1964.73|1957.03|1963.84|1956.14|32
1652909960000|2022-05-18 21:39:20|1963.94|1956.24|1963.86|1956.16|1964.04|1956.34|1963.8|1956.1|33
1652909970000|2022-05-18 21:39:30|1963.88|1956.18|1964.21|1956.51|1964.21|1956.51|1963.73|1956.03|33
1652909980000|2022-05-18 21:39:40|1964.06|1956.36|1963.68|1955.98|1964.21|1956.51|1963.56|1955.86|31
1652909990000|2022-05-18 21:39:50|1963.75|1956.05|1963.86|1956.16|1964.06|1956.36|1963.58|1955.88|28
1652910000000|2022-05-18 21:40:00|1964.01|1956.31|1964.1|1956.4|1964.1|1956.4|1963.84|1956.14|32
1652910010000|2022-05-18 21:40:10|1964.12|1956.42|1964.21|1956.51|1964.28|1956.58|1963.98|1956.28|30
1652910020000|2022-05-18 21:40:20|1964.22|1956.52|1964.19|1956.49|1964.44|1956.74|1964.08|1956.38|28
1652910030000|2022-05-18 21:40:30|1964.23|1956.53|1964.38|1956.68|1964.76|1957.06|1964.15|1956.45|29
1652910040000|2022-05-18 21:40:40|1964.5|1956.8|1966.27|1958.57|1966.27|1958.57|1964.24|1956.54|36
1652910050000|2022-05-18 21:40:50|1966.11|1958.41|1966.56|1958.86|1966.56|1958.86|1966.11|1958.41|29
1652910060000|2022-05-18 21:41:00|1966.43|1958.73|1966.83|1959.13|1966.83|1959.13|1966.23|1958.53|31
1652910070000|2022-05-18 21:41:10|1966.91|1959.21|1967.46|1959.76|1967.49|1959.79|1966.91|1959.21|31
1652910080000|2022-05-18 21:41:20|1967.5|1959.8|1967.47|1959.77|1967.66|1959.96|1967.43|1959.73|28
1652910090000|2022-05-18 21:41:30|1967.7|1960|1967.59|1959.89|1968.12|1960.42|1967.4|1959.7|34
1652910100000|2022-05-18 21:41:40|1967.61|1959.91|1967.95|1960.25|1968.13|1960.43|1967.43|1959.73|30
1652910110000|2022-05-18 21:41:50|1967.96|1960.26|1968.16|1960.46|1968.19|1960.49|1967.96|1960.26|31
1652910120000|2022-05-18 21:42:00|1968.23|1960.53|1967.65|1959.95|1968.35|1960.65|1967.65|1959.95|31
1652910130000|2022-05-18 21:42:10|1967.83|1960.13|1967.46|1959.76|1967.92|1960.22|1967.46|1959.76|35
1652910140000|2022-05-18 21:42:20|1967.34|1959.64|1966.88|1959.18|1967.34|1959.64|1966.58|1958.88|33
1652910150000|2022-05-18 21:42:30|1966.81|1959.11|1966.97|1959.27|1967.18|1959.48|1966.39|1958.69|34
1652910160000|2022-05-18 21:42:40|1967.22|1959.52|1966.99|1959.29|1967.25|1959.55|1966.97|1959.27|28
1652910170000|2022-05-18 21:42:50|1966.95|1959.25|1966.8|1959.1|1966.96|1959.26|1966.65|1958.95|30
1652910180000|2022-05-18 21:43:00|1966.79|1959.09|1966.97|1959.27|1967.11|1959.41|1966.78|1959.08|26
1652910190000|2022-05-18 21:43:10|1966.96|1959.26|1966.41|1958.71|1967.01|1959.31|1966.36|1958.66|28
1652910200000|2022-05-18 21:43:20|1966.37|1958.67|1966.39|1958.69|1966.46|1958.76|1966.28|1958.58|28
1652910210000|2022-05-18 21:43:30|1966.37|1958.67|1966.23|1958.53|1966.48|1958.78|1966.2|1958.5|29
1652910220000|2022-05-18 21:43:40|1966.3|1958.6|1966.47|1958.77|1966.47|1958.77|1966.23|1958.53|28
1652910230000|2022-05-18 21:43:50|1966.49|1958.79|1966.42|1958.72|1966.5|1958.8|1966.18|1958.48|29
1652910240000|2022-05-18 21:44:00|1966.36|1958.66|1964.79|1957.09|1966.36|1958.66|1964.79|1957.09|39
1652910250000|2022-05-18 21:44:10|1964.85|1957.15|1965.54|1957.84|1965.54|1957.84|1964|1956.3|40
1652910260000|2022-05-18 21:44:20|1965.55|1957.85|1965.38|1957.68|1965.56|1957.86|1965.05|1957.35|33
1652910270000|2022-05-18 21:44:30|1965.29|1957.59|1963.97|1956.27|1965.37|1957.67|1963.87|1956.17|34
1652910280000|2022-05-18 21:44:40|1963.87|1956.17|1963.92|1956.22|1964.2|1956.5|1963.87|1956.17|37
1652910290000|2022-05-18 21:44:50|1964.08|1956.38|1963.46|1955.76|1964.08|1956.38|1963.46|1955.76|34
1652910300000|2022-05-18 21:45:00|1963.49|1955.79|1962.49|1954.79|1963.71|1956.01|1962.47|1954.77|37
1652910310000|2022-05-18 21:45:10|1962.48|1954.78|1962.66|1954.96|1962.66|1954.96|1962.4|1954.7|30
1652910320000|2022-05-18 21:45:20|1962.61|1954.91|1962.25|1954.55|1962.61|1954.91|1962.12|1954.42|36
1652910330000|2022-05-18 21:45:30|1962.2|1954.5|1962.21|1954.51|1962.28|1954.58|1962.17|1954.47|33
1652910340000|2022-05-18 21:45:40|1962.2|1954.5|1962.09|1954.39|1962.21|1954.51|1962.07|1954.37|28
1652910350000|2022-05-18 21:45:50|1962.14|1954.44|1962.1|1954.4|1962.16|1954.46|1961.98|1954.28|33
1652910360000|2022-05-18 21:46:00|1962.12|1954.42|1962.18|1954.48|1962.21|1954.51|1962.01|1954.31|32
1652910370000|2022-05-18 21:46:10|1962.06|1954.36|1962.19|1954.49|1962.21|1954.51|1962.04|1954.34|30
1652910380000|2022-05-18 21:46:20|1962.25|1954.55|1962.32|1954.62|1962.57|1954.87|1962.08|1954.38|32
1652910390000|2022-05-18 21:46:30|1962.33|1954.63|1963.16|1955.46|1963.16|1955.46|1962.31|1954.61|28
1652910400000|2022-05-18 21:46:40|1963.22|1955.52|1965.92|1958.22|1965.92|1958.22|1963.22|1955.52|34
1652910410000|2022-05-18 21:46:50|1965.82|1958.12|1966.31|1958.61|1966.49|1958.79|1965.82|1958.12|31
1652910420000|2022-05-18 21:47:00|1966.49|1958.79|1965.8|1958.1|1966.49|1958.79|1965.57|1957.87|34
1652910430000|2022-05-18 21:47:10|1965.85|1958.15|1965.57|1957.87|1965.85|1958.15|1965.52|1957.82|34
1652910440000|2022-05-18 21:47:20|1965.55|1957.85|1964.56|1956.86|1966.08|1958.38|1964.49|1956.79|32
1652910450000|2022-05-18 21:47:30|1964.49|1956.79|1964.41|1956.71|1964.9|1957.2|1964.34|1956.64|30
1652910460000|2022-05-18 21:47:40|1964.72|1957.02|1964.49|1956.79|1964.91|1957.21|1964.4|1956.7|32
1652910470000|2022-05-18 21:47:50|1964.71|1957.01|1964.45|1956.75|1964.9|1957.2|1964.45|1956.75|30
1652910480000|2022-05-18 21:48:00|1964.73|1957.03|1962.53|1954.83|1964.73|1957.03|1962.53|1954.83|38
1652910490000|2022-05-18 21:48:10|1962.48|1954.78|1962.27|1954.57|1962.61|1954.91|1962.09|1954.39|34
1652910500000|2022-05-18 21:48:20|1962.28|1954.58|1962.25|1954.55|1962.43|1954.73|1962.2|1954.5|28
1652910510000|2022-05-18 21:48:30|1962.23|1954.53|1962.58|1954.88|1962.78|1955.08|1962.13|1954.43|31
1652910520000|2022-05-18 21:48:40|1962.67|1954.97|1962.55|1954.85|1963.02|1955.32|1962.49|1954.79|30
1652910530000|2022-05-18 21:48:50|1962.66|1954.96|1962.43|1954.73|1962.73|1955.03|1962.39|1954.69|30
1652910540000|2022-05-18 21:49:00|1962.57|1954.87|1962.71|1955.01|1962.75|1955.05|1962.36|1954.66|34
1652910550000|2022-05-18 21:49:10|1962.69|1954.99|1962.7|1955|1962.77|1955.07|1962.6|1954.9|26
1652910560000|2022-05-18 21:49:20|1962.67|1954.97|1963.22|1955.52|1963.44|1955.74|1962.54|1954.84|35
1652910570000|2022-05-18 21:49:30|1963.29|1955.59|1963|1955.3|1963.76|1956.06|1962.79|1955.09|36
1652910580000|2022-05-18 21:49:40|1962.87|1955.17|1962.65|1954.95|1963.05|1955.35|1962.5|1954.8|34
1652910590000|2022-05-18 21:49:50|1962.63|1954.93|1962.98|1955.28|1963.02|1955.32|1962.58|1954.88|32
1652910600000|2022-05-18 21:50:00|1962.95|1955.25|1962.68|1954.98|1962.98|1955.28|1962.5|1954.8|37
1652910610000|2022-05-18 21:50:10|1962.94|1955.24|1962.63|1954.93|1963.02|1955.32|1962.63|1954.93|34
1652910620000|2022-05-18 21:50:20|1962.9|1955.2|1963.05|1955.35|1963.13|1955.43|1962.65|1954.95|31
1652910630000|2022-05-18 21:50:30|1963.03|1955.33|1962.97|1955.27|1963.12|1955.42|1962.95|1955.25|25
1652910640000|2022-05-18 21:50:40|1963.02|1955.32|1962.84|1955.14|1963.08|1955.38|1962.84|1955.14|27
1652910650000|2022-05-18 21:50:50|1962.95|1955.25|1962.79|1955.09|1963.1|1955.4|1962.79|1955.09|26
1652910660000|2022-05-18 21:51:00|1962.94|1955.24|1962.64|1954.94|1962.94|1955.24|1962.63|1954.93|18
1652910670000|2022-05-18 21:51:10|1962.96|1955.26|1963.05|1955.35|1963.06|1955.36|1962.62|1954.92|26
1652910680000|2022-05-18 21:51:20|1963.04|1955.34|1962.41|1954.71|1963.04|1955.34|1962.41|1954.71|28
1652910690000|2022-05-18 21:51:30|1962.47|1954.77|1962.45|1954.75|1962.76|1955.06|1962.41|1954.71|25
1652910700000|2022-05-18 21:51:40|1962.4|1954.7|1962.6|1954.9|1962.71|1955.01|1962.4|1954.7|16
1652910710000|2022-05-18 21:51:50|1962.48|1954.78|1961.55|1953.85|1962.59|1954.89|1961.15|1953.45|26
1652910720000|2022-05-18 21:52:00|1961.05|1953.35|1960.8|1953.1|1961.43|1953.73|1960.46|1952.76|35
1652910730000|2022-05-18 21:52:10|1960.78|1953.08|1959.23|1951.53|1960.87|1953.17|1959.17|1951.47|26
1652910740000|2022-05-18 21:52:20|1959.28|1951.58|1959.08|1951.38|1959.47|1951.77|1958.8|1951.1|33
1652910750000|2022-05-18 21:52:30|1959.1|1951.4|1959.41|1951.71|1959.66|1951.96|1959.1|1951.4|38
1652910760000|2022-05-18 21:52:40|1959.42|1951.72|1958.59|1950.89|1959.43|1951.73|1958.51|1950.81|35
1652910770000|2022-05-18 21:52:50|1958.48|1950.78|1956.59|1948.89|1958.51|1950.81|1956.57|1948.87|36
1652910780000|2022-05-18 21:53:00|1956.54|1948.84|1957.6|1949.9|1957.73|1950.03|1956.23|1948.53|37
1652910790000|2022-05-18 21:53:10|1957.46|1949.76|1957.94|1950.24|1958.32|1950.62|1957.46|1949.76|38
1652910800000|2022-05-18 21:53:20|1958.33|1950.63|1958.17|1950.47|1958.38|1950.68|1957.93|1950.23|37
1652910810000|2022-05-18 21:53:30|1958.2|1950.5|1957.67|1949.97|1958.27|1950.57|1956.9|1949.2|38
1652910820000|2022-05-18 21:53:40|1957.44|1949.74|1957.22|1949.52|1957.65|1949.95|1957.12|1949.42|33
1652910830000|2022-05-18 21:53:50|1957.2|1949.5|1956.89|1949.19|1957.2|1949.5|1955.61|1947.91|37
1652910840000|2022-05-18 21:54:00|1956.79|1949.09|1956.8|1949.1|1957.17|1949.47|1956.63|1948.93|30
1652910850000|2022-05-18 21:54:10|1956.81|1949.11|1957.54|1949.84|1957.64|1949.94|1956.71|1949.01|31
1652910860000|2022-05-18 21:54:20|1957.64|1949.94|1957.77|1950.07|1958.06|1950.36|1957.57|1949.87|28
1652910870000|2022-05-18 21:54:30|1958.01|1950.31|1956.91|1949.21|1958.17|1950.47|1956.77|1949.07|33
1652910880000|2022-05-18 21:54:40|1956.93|1949.23|1956.79|1949.09|1956.93|1949.23|1956.68|1948.98|27
1652910890000|2022-05-18 21:54:50|1956.29|1948.59|1956.25|1948.55|1956.58|1948.88|1955.89|1948.19|35
1652910900000|2022-05-18 21:55:00|1956.26|1948.56|1955.84|1948.14|1956.42|1948.72|1955.84|1948.14|26
1652910910000|2022-05-18 21:55:10|1955.93|1948.23|1956.96|1949.26|1956.96|1949.26|1955.93|1948.23|33
1652910920000|2022-05-18 21:55:20|1956.87|1949.17|1957.75|1950.05|1957.88|1950.18|1956.87|1949.17|35
1652910930000|2022-05-18 21:55:30|1957.8|1950.1|1957.61|1949.91|1957.83|1950.13|1957.19|1949.49|32
1652910940000|2022-05-18 21:55:40|1957.47|1949.77|1957.54|1949.84|1957.61|1949.91|1957.29|1949.59|33
1652910950000|2022-05-18 21:55:50|1957.63|1949.93|1957.68|1949.98|1957.78|1950.08|1957.51|1949.81|28
1652910960000|2022-05-18 21:56:00|1957.6|1949.9|1957.39|1949.69|1957.6|1949.9|1957.28|1949.58|28
1652910970000|2022-05-18 21:56:10|1957.38|1949.68|1957.6|1949.9|1957.69|1949.99|1957.38|1949.68|28
1652910980000|2022-05-18 21:56:20|1957.66|1949.96|1957.83|1950.13|1957.83|1950.13|1957.36|1949.66|29
1652910990000|2022-05-18 21:56:30|1957.6|1949.9|1957.8|1950.1|1957.83|1950.13|1957.6|1949.9|23
1652911000000|2022-05-18 21:56:40|1957.73|1950.03|1959.32|1951.62|1959.32|1951.62|1957.73|1950.03|34
1652911010000|2022-05-18 21:56:50|1959.31|1951.61|1959.71|1952.01|1959.91|1952.21|1959.25|1951.55|23
1652911020000|2022-05-18 21:57:00|1959.69|1951.99|1958.61|1950.91|1959.75|1952.05|1958.61|1950.91|36
1652911030000|2022-05-18 21:57:10|1958.62|1950.92|1958.17|1950.47|1958.62|1950.92|1958.17|1950.47|36
1652911040000|2022-05-18 21:57:20|1958.18|1950.48|1958.62|1950.92|1958.89|1951.19|1958.03|1950.33|37
1652911050000|2022-05-18 21:57:30|1958.64|1950.94|1958.24|1950.54|1958.65|1950.95|1958.24|1950.54|38
1652911060000|2022-05-18 21:57:40|1958.56|1950.86|1958.6|1950.9|1958.77|1951.07|1958.48|1950.78|29
1652911070000|2022-05-18 21:57:50|1958.61|1950.91|1958.47|1950.77|1958.61|1950.91|1958.45|1950.75|33
1652911080000|2022-05-18 21:58:00|1958.56|1950.86|1958.59|1950.89|1958.7|1951|1958.47|1950.77|31
1652911090000|2022-05-18 21:58:10|1958.66|1950.96|1958.7|1951|1958.7|1951|1958.61|1950.91|18
1652911100000|2022-05-18 21:58:20|1958.85|1951.15|1959.35|1951.65|1959.35|1951.65|1958.85|1951.15|27
1652911110000|2022-05-18 21:58:30|1959.17|1951.47|1959.25|1951.55|1959.4|1951.7|1959.1|1951.4|31
1652911120000|2022-05-18 21:58:40|1959.21|1951.51|1959.48|1951.78|1959.57|1951.87|1959.21|1951.51|28
1652911130000|2022-05-18 21:58:50|1959.46|1951.76|1959.39|1951.69|1959.46|1951.76|1959.25|1951.55|15
1652911140000|2022-05-18 21:59:00|1959.38|1951.68|1960.76|1953.06|1960.98|1953.28|1959.26|1951.56|28
1652911150000|2022-05-18 21:59:10|1960.86|1953.16|1961.3|1953.6|1961.46|1953.76|1960.78|1953.08|38
1652911160000|2022-05-18 21:59:20|1961.34|1953.64|1961.15|1953.45|1961.69|1953.99|1961.14|1953.44|35
1652911170000|2022-05-18 21:59:30|1961.22|1953.52|1961.67|1953.97|1961.81|1954.11|1961.22|1953.52|35
1652911180000|2022-05-18 21:59:40|1961.56|1953.86|1961.92|1954.22|1962.11|1954.41|1961.45|1953.75|31
1652911190000|2022-05-18 21:59:50|1961.93|1954.23|1964.3|1956.6|1964.81|1957.11|1961.93|1954.23|36
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|1964.28|1956.58|1964.97|1957.27|1964.25|1956.55|37
1652911210000|2022-05-18 22:00:10|1964.27|1956.57|1962.43|1954.73|1964.38|1956.68|1962.43|1954.73|31
1652911220000|2022-05-18 22:00:20|1962.38|1954.68|1960.56|1952.86|1962.39|1954.69|1960.56|1952.86|35
1652911230000|2022-05-18 22:00:30|1960.57|1952.87|1959.33|1951.63|1960.58|1952.88|1959.33|1951.63|27
1652911240000|2022-05-18 22:00:40|1959.47|1951.77|1960.92|1953.22|1961.73|1954.03|1959.47|1951.77|33
1652911250000|2022-05-18 22:00:50|1961|1953.3|1960.42|1952.72|1961.27|1953.57|1960.34|1952.64|31
1652911260000|2022-05-18 22:01:00|1960.41|1952.71|1960.2|1952.5|1960.77|1953.07|1960.19|1952.49|34
1652911270000|2022-05-18 22:01:10|1960.39|1952.69|1959.39|1951.69|1960.44|1952.74|1959.24|1951.54|37
1652911280000|2022-05-18 22:01:20|1959.36|1951.66|1959.56|1951.86|1959.68|1951.98|1958.76|1951.06|38
1652911290000|2022-05-18 22:01:30|1959.59|1951.89|1959.56|1951.86|1959.86|1952.16|1959.25|1951.55|36
1652911300000|2022-05-18 22:01:40|1959.57|1951.87|1960.87|1953.17|1961.1|1953.4|1959.28|1951.58|38
1652911310000|2022-05-18 22:01:50|1961.01|1953.31|1961.84|1954.14|1962.17|1954.47|1961.01|1953.31|34
1652911320000|2022-05-18 22:02:00|1961.82|1954.12|1963.34|1955.64|1963.65|1955.95|1961.81|1954.11|34
1652911330000|2022-05-18 22:02:10|1963.28|1955.58|1963.21|1955.51|1963.73|1956.03|1963.02|1955.32|29
1652911340000|2022-05-18 22:02:20|1963.04|1955.34|1962.95|1955.25|1963.26|1955.56|1962.83|1955.13|32
1652911350000|2022-05-18 22:02:30|1962.89|1955.19|1962.63|1954.93|1962.96|1955.26|1962.63|1954.93|33
1652911360000|2022-05-18 22:02:40|1962.6|1954.9|1962.78|1955.08|1962.78|1955.08|1962.59|1954.89|28
1652911370000|2022-05-18 22:02:50|1962.97|1955.27|1961.86|1954.16|1963.11|1955.41|1961.52|1953.82|35
1652911380000|2022-05-18 22:03:00|1961.7|1954|1959.95|1952.25|1961.7|1954|1959.79|1952.09|39
1652911390000|2022-05-18 22:03:10|1959.94|1952.24|1959.54|1951.84|1960.04|1952.34|1959.17|1951.47|36
1652911400000|2022-05-18 22:03:20|1959.47|1951.77|1958.27|1950.57|1959.47|1951.77|1958.22|1950.52|33
1652911410000|2022-05-18 22:03:30|1958.34|1950.64|1958.86|1951.16|1959.49|1951.79|1958.2|1950.5|35
1652911420000|2022-05-18 22:03:40|1958.83|1951.13|1958.37|1950.67|1959.41|1951.71|1958.26|1950.56|38
1652911430000|2022-05-18 22:03:50|1958.43|1950.73|1958.13|1950.43|1958.49|1950.79|1958.12|1950.42|33
1652911440000|2022-05-18 22:04:00|1958.14|1950.44|1957.28|1949.58|1958.15|1950.45|1957.24|1949.54|31
1652911450000|2022-05-18 22:04:10|1957.57|1949.87|1956.98|1949.28|1957.66|1949.96|1956.98|1949.28|27
1652911460000|2022-05-18 22:04:20|1957.23|1949.53|1957.36|1949.66|1957.36|1949.66|1955.87|1948.17|34
1652911470000|2022-05-18 22:04:30|1957.38|1949.68|1957.05|1949.35|1957.76|1950.06|1956.91|1949.21|33
1652911480000|2022-05-18 22:04:40|1956.98|1949.28|1957.59|1949.89|1957.65|1949.95|1956.98|1949.28|34
1652911490000|2022-05-18 22:04:50|1957.6|1949.9|1956.26|1948.56|1957.6|1949.9|1956.08|1948.38|33
1652911500000|2022-05-18 22:05:00|1956.18|1948.48|1956.49|1948.79|1956.76|1949.06|1955.33|1947.63|36
1652911510000|2022-05-18 22:05:10|1956.5|1948.8|1954.76|1947.06|1956.52|1948.82|1954.69|1946.99|36
1652911520000|2022-05-18 22:05:20|1954.97|1947.27|1956.73|1949.03|1956.73|1949.03|1954.97|1947.27|38
1652911530000|2022-05-18 22:05:30|1956.74|1949.04|1957.45|1949.75|1957.5|1949.8|1956.64|1948.94|37
1652911540000|2022-05-18 22:05:40|1957.32|1949.62|1955.41|1947.71|1957.47|1949.77|1955.27|1947.57|39
1652911550000|2022-05-18 22:05:50|1955.4|1947.7|1955.15|1947.45|1955.5|1947.8|1954.99|1947.29|35
1652911560000|2022-05-18 22:06:00|1955.03|1947.33|1955.77|1948.07|1955.78|1948.08|1954.61|1946.91|38
1652911570000|2022-05-18 22:06:10|1955.74|1948.04|1956.28|1948.58|1956.43|1948.73|1955.72|1948.02|33
1652911580000|2022-05-18 22:06:20|1956.4|1948.7|1956.65|1948.95|1956.79|1949.09|1956.01|1948.31|33
1652911590000|2022-05-18 22:06:30|1956.97|1949.27|1956.86|1949.16|1957.66|1949.96|1956.68|1948.98|38
1652911600000|2022-05-18 22:06:40|1956.81|1949.11|1958.34|1950.64|1958.36|1950.66|1956.6|1948.9|38
1652911610000|2022-05-18 22:06:50|1958.26|1950.56|1957.91|1950.21|1958.48|1950.78|1957.91|1950.21|27
1652911620000|2022-05-18 22:07:00|1957.95|1950.25|1958.42|1950.72|1958.42|1950.72|1957.92|1950.22|36
1652911630000|2022-05-18 22:07:10|1958.47|1950.77|1959.36|1951.66|1959.38|1951.68|1958.46|1950.76|29
1652911640000|2022-05-18 22:07:20|1959.38|1951.68|1959.89|1952.19|1959.89|1952.19|1959.29|1951.59|33
1652911650000|2022-05-18 22:07:30|1959.86|1952.16|1959.4|1951.7|1959.86|1952.16|1959.11|1951.41|34
1652911660000|2022-05-18 22:07:40|1959.31|1951.61|1958.57|1950.87|1959.42|1951.72|1958.45|1950.75|33
1652911670000|2022-05-18 22:07:50|1958.41|1950.71|1958.79|1951.09|1958.92|1951.22|1958.36|1950.66|27
1652911680000|2022-05-18 22:08:00|1958.8|1951.1|1957.61|1949.91|1958.82|1951.12|1957.46|1949.76|26
1652911690000|2022-05-18 22:08:10|1957.71|1950.01|1957.18|1949.48|1957.93|1950.23|1957.18|1949.48|33
1652911700000|2022-05-18 22:08:20|1957.11|1949.41|1957.26|1949.56|1957.43|1949.73|1957.02|1949.32|31
1652911710000|2022-05-18 22:08:30|1957.32|1949.62|1956.76|1949.06|1957.47|1949.77|1956.76|1949.06|34
1652911720000|2022-05-18 22:08:40|1956.67|1948.97|1954.57|1946.87|1956.67|1948.97|1954.18|1946.48|37
1652911730000|2022-05-18 22:08:50|1954.61|1946.91|1955.4|1947.7|1955.63|1947.93|1954.38|1946.68|35
1652911740000|2022-05-18 22:09:00|1955.34|1947.64|1954.47|1946.77|1955.53|1947.83|1954.41|1946.71|36
1652911750000|2022-05-18 22:09:10|1954.42|1946.72|1955.11|1947.41|1955.49|1947.79|1954.41|1946.71|37
1652911760000|2022-05-18 22:09:20|1955.19|1947.49|1955.11|1947.41|1955.44|1947.74|1954.78|1947.08|36
1652911770000|2022-05-18 22:09:30|1955.57|1947.87|1957.42|1949.72|1957.42|1949.72|1955.2|1947.5|35
1652911780000|2022-05-18 22:09:40|1957.24|1949.54|1958.46|1950.76|1958.66|1950.96|1956.95|1949.25|38
1652911790000|2022-05-18 22:09:50|1958.65|1950.95|1959.22|1951.52|1959.36|1951.66|1958.32|1950.62|38
1652911800000|2022-05-18 22:10:00|1959.34|1951.64|1959.83|1952.13|1959.94|1952.24|1959|1951.3|28
1652911810000|2022-05-18 22:10:10|1959.81|1952.11|1960.24|1952.54|1960.24|1952.54|1959.77|1952.07|25
1652911820000|2022-05-18 22:10:20|1959.88|1952.18|1959.6|1951.9|1960.06|1952.36|1959.54|1951.84|32
1652911830000|2022-05-18 22:10:30|1959.51|1951.81|1959.65|1951.95|1960.05|1952.35|1959.51|1951.81|29
1652911840000|2022-05-18 22:10:40|1959.67|1951.97|1959.73|1952.03|1960.02|1952.32|1959.5|1951.8|32
1652911850000|2022-05-18 22:10:50|1959.75|1952.05|1958.8|1951.1|1959.75|1952.05|1958.8|1951.1|34
1652911860000|2022-05-18 22:11:00|1958.67|1950.97|1958.62|1950.92|1958.8|1951.1|1958.51|1950.81|29
1652911870000|2022-05-18 22:11:10|1958.61|1950.91|1958.73|1951.03|1958.79|1951.09|1958.55|1950.85|33
1652911880000|2022-05-18 22:11:20|1958.72|1951.02|1959.13|1951.43|1959.19|1951.49|1958.61|1950.91|36
1652911890000|2022-05-18 22:11:30|1959.4|1951.7|1960|1952.3|1960|1952.3|1959.16|1951.46|38
1652911900000|2022-05-18 22:11:40|1959.84|1952.14|1959.79|1952.09|1960.1|1952.4|1958.94|1951.24|35
1652911910000|2022-05-18 22:11:50|1959.81|1952.11|1959.88|1952.18|1959.9|1952.2|1959.75|1952.05|33
1652911920000|2022-05-18 22:12:00|1959.89|1952.19|1960.22|1952.52|1960.22|1952.52|1959.55|1951.85|31
1652911930000|2022-05-18 22:12:10|1960.27|1952.57|1960.96|1953.26|1961.68|1953.98|1960.22|1952.52|35
1652911940000|2022-05-18 22:12:20|1961.01|1953.31|1960.32|1952.62|1961.04|1953.34|1960.26|1952.56|32
1652911950000|2022-05-18 22:12:30|1960.24|1952.54|1960.4|1952.7|1960.42|1952.72|1960.23|1952.53|23
1652911960000|2022-05-18 22:12:40|1960.39|1952.69|1961.08|1953.38|1961.14|1953.44|1960.31|1952.61|24
1652911970000|2022-05-18 22:12:50|1961.25|1953.55|1960.2|1952.5|1961.26|1953.56|1960.2|1952.5|24
1652911980000|2022-05-18 22:13:00|1960.21|1952.51|1959.94|1952.24|1960.25|1952.55|1959.94|1952.24|22
1652911990000|2022-05-18 22:13:10|1959.91|1952.21|1961.21|1953.51|1961.22|1953.52|1959.91|1952.21|30
1652912000000|2022-05-18 22:13:20|1961.18|1953.48|1959.21|1951.51|1961.18|1953.48|1959.17|1951.47|23
1652912010000|2022-05-18 22:13:30|1959.22|1951.52|1959.48|1951.78|1959.52|1951.82|1959.01|1951.31|31
1652912020000|2022-05-18 22:13:40|1959.47|1951.77|1959.72|1952.02|1959.72|1952.02|1959.36|1951.66|19
1652912030000|2022-05-18 22:13:50|1959.75|1952.05|1960.01|1952.31|1960.57|1952.87|1959.75|1952.05|32
1652912040000|2022-05-18 22:14:00|1960.02|1952.32|1961.12|1953.42|1961.12|1953.42|1959.94|1952.24|27
1652912050000|2022-05-18 22:14:10|1961.18|1953.48|1961.51|1953.81|1962.14|1954.44|1961.18|1953.48|34
1652912060000|2022-05-18 22:14:20|1961.5|1953.8|1961.58|1953.88|1961.61|1953.91|1961.44|1953.74|29
1652912070000|2022-05-18 22:14:30|1961.86|1954.16|1962.88|1955.18|1962.95|1955.25|1961.84|1954.14|24
1652912080000|2022-05-18 22:14:40|1962.53|1954.83|1961.96|1954.26|1962.81|1955.11|1961.43|1953.73|38
1652912090000|2022-05-18 22:14:50|1962.25|1954.55|1962.39|1954.69|1963.01|1955.31|1962.13|1954.43|32
1652912100000|2022-05-18 22:15:00|1962.43|1954.73|1962.36|1954.66|1963.24|1955.54|1962.35|1954.65|36
1652912110000|2022-05-18 22:15:10|1962.29|1954.59|1962.39|1954.69|1963.06|1955.36|1962.29|1954.59|33
1652912120000|2022-05-18 22:15:20|1962.26|1954.56|1961.67|1953.97|1962.36|1954.66|1961.53|1953.83|33
1652912130000|2022-05-18 22:15:30|1961.68|1953.98|1962.46|1954.76|1962.47|1954.77|1961.42|1953.72|36
1652912140000|2022-05-18 22:15:40|1962.89|1955.19|1962.31|1954.61|1963.11|1955.41|1962.12|1954.42|29
1652912150000|2022-05-18 22:15:50|1962.28|1954.58|1961.84|1954.14|1962.38|1954.68|1961.71|1954.01|34
1652912160000|2022-05-18 22:16:00|1961.89|1954.19|1961.93|1954.23|1962.11|1954.41|1961.89|1954.19|34
1652912170000|2022-05-18 22:16:10|1962.03|1954.33|1961.79|1954.09|1962.08|1954.38|1961.79|1954.09|33
1652912180000|2022-05-18 22:16:20|1961.86|1954.16|1960.71|1953.01|1961.86|1954.16|1960.45|1952.75|36
1652912190000|2022-05-18 22:16:30|1960.68|1952.98|1960.38|1952.68|1960.68|1952.98|1959.62|1951.92|36
1652912200000|2022-05-18 22:16:40|1960.17|1952.47|1960.81|1953.11|1961.45|1953.75|1960.03|1952.33|35
1652912210000|2022-05-18 22:16:50|1960.79|1953.09|1960.64|1952.94|1960.87|1953.17|1960.64|1952.94|26
1652912220000|2022-05-18 22:17:00|1960.5|1952.8|1960.51|1952.81|1960.61|1952.91|1960.33|1952.63|30
1652912230000|2022-05-18 22:17:10|1960.53|1952.83|1960.62|1952.92|1960.66|1952.96|1960.36|1952.66|37
1652912240000|2022-05-18 22:17:20|1960.7|1953|1960.74|1953.04|1961.12|1953.42|1960.7|1953|37
1652912250000|2022-05-18 22:17:30|1960.66|1952.96|1960.56|1952.86|1960.85|1953.15|1960.47|1952.77|26
1652912260000|2022-05-18 22:17:40|1960.57|1952.87|1960.8|1953.1|1960.81|1953.11|1960.51|1952.81|23
1652912270000|2022-05-18 22:17:50|1960.76|1953.06|1962.22|1954.52|1962.34|1954.64|1960.76|1953.06|35
1652912280000|2022-05-18 22:18:00|1962.27|1954.57|1961.98|1954.28|1962.27|1954.57|1961.81|1954.11|23
1652912290000|2022-05-18 22:18:10|1961.97|1954.27|1965.07|1957.37|1965.28|1957.58|1961.97|1954.27|38
1652912300000|2022-05-18 22:18:20|1965.46|1957.76|1965.65|1957.95|1966.57|1958.87|1964.81|1957.11|39
1652912310000|2022-05-18 22:18:30|1965.62|1957.92|1966.73|1959.03|1966.89|1959.19|1965.53|1957.83|39
1652912320000|2022-05-18 22:18:40|1966.53|1958.83|1966.82|1959.12|1966.82|1959.12|1965.8|1958.1|37
1652912330000|2022-05-18 22:18:50|1966.96|1959.26|1967.84|1960.14|1968.13|1960.43|1966.95|1959.25|39
1652912340000|2022-05-18 22:19:00|1967.85|1960.15|1967.01|1959.31|1967.97|1960.27|1967|1959.3|38
1652912350000|2022-05-18 22:19:10|1967.06|1959.36|1967.54|1959.84|1967.54|1959.84|1966.88|1959.18|30
1652912360000|2022-05-18 22:19:20|1967.51|1959.81|1967.18|1959.48|1967.75|1960.05|1967.06|1959.36|37
1652912370000|2022-05-18 22:19:30|1967.16|1959.46|1966.64|1958.94|1967.58|1959.88|1966.64|1958.94|39
1652912380000|2022-05-18 22:19:40|1966.6|1958.9|1968.05|1960.35|1968.06|1960.36|1965.97|1958.27|35
1652912390000|2022-05-18 22:19:50|1968|1960.3|1968.95|1961.25|1969.05|1961.35|1967.5|1959.8|35
1652912400000|2022-05-18 22:20:00|1968.94|1961.24|1969.43|1961.73|1969.43|1961.73|1968.85|1961.15|30
1652912410000|2022-05-18 22:20:10|1969.46|1961.76|1970.12|1962.42|1970.36|1962.66|1969.46|1961.76|34
1652912420000|2022-05-18 22:20:20|1970.06|1962.36|1970.46|1962.76|1971.22|1963.52|1970.03|1962.33|39
1652912430000|2022-05-18 22:20:30|1970.69|1962.99|1971.24|1963.54|1972.05|1964.35|1970.62|1962.92|35
1652912440000|2022-05-18 22:20:40|1971.32|1963.62|1972.46|1964.76|1972.7|1965|1970.82|1963.12|35
1652912450000|2022-05-18 22:20:50|1972.47|1964.77|1971.45|1963.75|1972.47|1964.77|1971.37|1963.67|38
1652912460000|2022-05-18 22:21:00|1971.4|1963.7|1970.44|1962.74|1971.49|1963.79|1970.36|1962.66|37
1652912470000|2022-05-18 22:21:10|1970.5|1962.8|1971.55|1963.85|1972.21|1964.51|1970.5|1962.8|34
1652912480000|2022-05-18 22:21:20|1971.56|1963.86|1971.24|1963.54|1972.13|1964.43|1971.09|1963.39|37
1652912490000|2022-05-18 22:21:30|1971.25|1963.55|1971.59|1963.89|1972.01|1964.31|1971.21|1963.51|36
1652912500000|2022-05-18 22:21:40|1971.66|1963.96|1972.09|1964.39|1972.71|1965.01|1971.66|1963.96|35
1652912510000|2022-05-18 22:21:50|1972.06|1964.36|1972.14|1964.44|1972.86|1965.16|1971.96|1964.26|32
1652912520000|2022-05-18 22:22:00|1972.03|1964.33|1973.72|1966.02|1974.21|1966.51|1972.03|1964.33|36
1652912530000|2022-05-18 22:22:10|1973.89|1966.19|1974.71|1967.01|1974.98|1967.28|1973.76|1966.06|38
1652912540000|2022-05-18 22:22:20|1974.73|1967.03|1974.73|1967.03|1975.51|1967.81|1974.68|1966.98|34
1652912550000|2022-05-18 22:22:30|1974.67|1966.97|1973.83|1966.13|1974.94|1967.24|1973.61|1965.91|35
1652912560000|2022-05-18 22:22:40|1973.88|1966.18|1974.34|1966.64|1974.37|1966.67|1973.33|1965.63|36
1652912570000|2022-05-18 22:22:50|1974.42|1966.72|1974.15|1966.45|1974.58|1966.88|1973.46|1965.76|38
1652912580000|2022-05-18 22:23:00|1974.23|1966.53|1973.21|1965.51|1974.64|1966.94|1972.68|1964.98|37
1652912590000|2022-05-18 22:23:10|1973.12|1965.42|1974.62|1966.92|1974.87|1967.17|1973.08|1965.38|35
1652912600000|2022-05-18 22:23:20|1974.74|1967.04|1974.46|1966.76|1974.78|1967.08|1974.03|1966.33|32
1652912610000|2022-05-18 22:23:30|1974.28|1966.58|1973.21|1965.51|1974.5|1966.8|1973.13|1965.43|39
1652912620000|2022-05-18 22:23:40|1973.2|1965.5|1974.46|1966.76|1974.49|1966.79|1973.14|1965.44|37
1652912630000|2022-05-18 22:23:50|1974.38|1966.68|1975.19|1967.49|1975.19|1967.49|1974.06|1966.36|31
1652912640000|2022-05-18 22:24:00|1975.11|1967.41|1973.93|1966.23|1975.23|1967.53|1973.79|1966.09|35
1652912650000|2022-05-18 22:24:10|1973.86|1966.16|1974.69|1966.99|1974.88|1967.18|1973.86|1966.16|37
1652912660000|2022-05-18 22:24:20|1974.65|1966.95|1973.94|1966.24|1974.82|1967.12|1973.94|1966.24|36
1652912670000|2022-05-18 22:24:30|1973.88|1966.18|1973.71|1966.01|1974.11|1966.41|1973.61|1965.91|35
1652912680000|2022-05-18 22:24:40|1973.72|1966.02|1973.08|1965.38|1973.84|1966.14|1972.98|1965.28|36
1652912690000|2022-05-18 22:24:50|1973.1|1965.4|1973.63|1965.93|1973.73|1966.03|1973.07|1965.37|25
1652912700000|2022-05-18 22:25:00|1973.64|1965.94|1974.66|1966.96|1975.16|1967.46|1973.58|1965.88|31
1652912710000|2022-05-18 22:25:10|1974.61|1966.91|1974.53|1966.83|1974.75|1967.05|1974.35|1966.65|36
1652912720000|2022-05-18 22:25:20|1974.6|1966.9|1974.34|1966.64|1975|1967.3|1974.34|1966.64|34
1652912730000|2022-05-18 22:25:30|1974.47|1966.77|1971.76|1964.06|1974.47|1966.77|1971.76|1964.06|31
1652912740000|2022-05-18 22:25:40|1971.57|1963.87|1971.65|1963.95|1973.18|1965.48|1971.02|1963.32|40
1652912750000|2022-05-18 22:25:50|1971.48|1963.78|1969.57|1961.87|1971.55|1963.85|1968.09|1960.39|37
1652912760000|2022-05-18 22:26:00|1970.03|1962.33|1971.2|1963.5|1971.5|1963.8|1969.98|1962.28|38
1652912770000|2022-05-18 22:26:10|1971.16|1963.46|1970|1962.3|1971.28|1963.58|1968.86|1961.16|34
1652912780000|2022-05-18 22:26:20|1970.07|1962.37|1968.21|1960.51|1970.12|1962.42|1968.21|1960.51|36
1652912790000|2022-05-18 22:26:30|1968.16|1960.46|1967.95|1960.25|1968.16|1960.46|1967.27|1959.57|33
1652912800000|2022-05-18 22:26:40|1967.94|1960.24|1966.11|1958.41|1968.38|1960.68|1965.75|1958.05|37
1652912810000|2022-05-18 22:26:50|1966.28|1958.58|1965.3|1957.6|1966.48|1958.78|1964.7|1957|38
1652912820000|2022-05-18 22:27:00|1965.19|1957.49|1965.79|1958.09|1965.88|1958.18|1964.97|1957.27|35
1652912830000|2022-05-18 22:27:10|1965.8|1958.1|1965.43|1957.73|1965.89|1958.19|1965.42|1957.72|35
1652912840000|2022-05-18 22:27:20|1965.44|1957.74|1965.57|1957.87|1965.81|1958.11|1965.43|1957.73|31
1652912850000|2022-05-18 22:27:30|1965.52|1957.82|1964.33|1956.63|1965.6|1957.9|1964.33|1956.63|32
1652912860000|2022-05-18 22:27:40|1964.24|1956.54|1963.21|1955.51|1964.24|1956.54|1963.21|1955.51|35
1652912870000|2022-05-18 22:27:50|1963.35|1955.65|1963.17|1955.47|1963.75|1956.05|1963.08|1955.38|35
1652912880000|2022-05-18 22:28:00|1963.1|1955.4|1961.93|1954.23|1963.1|1955.4|1961.88|1954.18|35
1652912890000|2022-05-18 22:28:10|1961.92|1954.22|1960.21|1952.51|1962.01|1954.31|1960.21|1952.51|36
1652912900000|2022-05-18 22:28:20|1960.39|1952.69|1958.32|1950.62|1960.39|1952.69|1958.3|1950.6|39
1652912910000|2022-05-18 22:28:30|1958.23|1950.53|1957.88|1950.18|1958.47|1950.77|1957.39|1949.69|37
1652912920000|2022-05-18 22:28:40|1957.87|1950.17|1956.43|1948.73|1957.99|1950.29|1956.43|1948.73|38
1652912930000|2022-05-18 22:28:50|1956.57|1948.87|1955.23|1947.53|1956.57|1948.87|1955|1947.3|36
1652912940000|2022-05-18 22:29:00|1955.12|1947.42|1956.94|1949.24|1956.94|1949.24|1955.04|1947.34|38
1652912950000|2022-05-18 22:29:10|1957.05|1949.35|1956.03|1948.33|1957.19|1949.49|1955.95|1948.25|40
1652912960000|2022-05-18 22:29:20|1955.85|1948.15|1957.21|1949.51|1957.65|1949.95|1955.61|1947.91|40
1652912970000|2022-05-18 22:29:30|1957.18|1949.48|1957.54|1949.84|1957.55|1949.85|1956.74|1949.04|34
1652912980000|2022-05-18 22:29:40|1957.41|1949.71|1956.34|1948.64|1957.41|1949.71|1956.34|1948.64|35
1652912990000|2022-05-18 22:29:50|1956.28|1948.58|1955.81|1948.11|1956.33|1948.63|1955.81|1948.11|36
1652913000000|2022-05-18 22:30:00|1955.67|1947.97|1957.92|1950.22|1957.92|1950.22|1955.24|1947.54|38
1652913010000|2022-05-18 22:30:10|1958.27|1950.57|1959.38|1951.68|1959.56|1951.86|1958.27|1950.57|38
1652913020000|2022-05-18 22:30:20|1959.32|1951.62|1961.58|1953.88|1961.58|1953.88|1959.32|1951.62|35
1652913030000|2022-05-18 22:30:30|1961.52|1953.82|1960.5|1952.8|1961.73|1954.03|1960.06|1952.36|39
1652913040000|2022-05-18 22:30:40|1960.34|1952.64|1959.41|1951.71|1960.35|1952.65|1958.87|1951.17|37
1652913050000|2022-05-18 22:30:50|1959.54|1951.84|1961.06|1953.36|1961.2|1953.5|1959.54|1951.84|36
1652913060000|2022-05-18 22:31:00|1961.02|1953.32|1961.3|1953.6|1961.46|1953.76|1960.98|1953.28|40
1652913070000|2022-05-18 22:31:10|1961.36|1953.66|1959.14|1951.44|1961.51|1953.81|1959.14|1951.44|34
1652913080000|2022-05-18 22:31:20|1959.03|1951.33|1957.53|1949.83|1959.03|1951.33|1957.31|1949.61|39
1652913090000|2022-05-18 22:31:30|1957.65|1949.95|1956.35|1948.65|1957.65|1949.95|1956.13|1948.43|38
1652913100000|2022-05-18 22:31:40|1956.4|1948.7|1957.96|1950.26|1957.97|1950.27|1956.4|1948.7|36
1652913110000|2022-05-18 22:31:50|1957.88|1950.18|1959.45|1951.75|1959.45|1951.75|1957.88|1950.18|35
1652913120000|2022-05-18 22:32:00|1959.49|1951.79|1959.81|1952.11|1960.07|1952.37|1959.02|1951.32|39
1652913130000|2022-05-18 22:32:10|1959.87|1952.17|1960.08|1952.38|1960.32|1952.62|1959.56|1951.86|32
1652913140000|2022-05-18 22:32:20|1960.1|1952.4|1960.06|1952.36|1960.11|1952.41|1959.55|1951.85|32
1652913150000|2022-05-18 22:32:30|1960.05|1952.35|1960.16|1952.46|1961.11|1953.41|1959.99|1952.29|38
1652913160000|2022-05-18 22:32:40|1960.29|1952.59|1960.97|1953.27|1961.15|1953.45|1960.13|1952.43|36
1652913170000|2022-05-18 22:32:50|1960.82|1953.12|1959.44|1951.74|1960.82|1953.12|1959.44|1951.74|32
1652913180000|2022-05-18 22:33:00|1959.4|1951.7|1958.32|1950.62|1959.49|1951.79|1958.32|1950.62|36
1652913190000|2022-05-18 22:33:10|1958.3|1950.6|1958.83|1951.13|1959.07|1951.37|1958.23|1950.53|33
1652913200000|2022-05-18 22:33:20|1958.67|1950.97|1958.13|1950.43|1959.03|1951.33|1957.86|1950.16|34
1652913210000|2022-05-18 22:33:30|1958.15|1950.45|1958.08|1950.38|1958.63|1950.93|1957.91|1950.21|35
1652913220000|2022-05-18 22:33:40|1957.92|1950.22|1958.42|1950.72|1958.69|1950.99|1957.9|1950.2|38
1652913230000|2022-05-18 22:33:50|1958.48|1950.78|1958.5|1950.8|1958.62|1950.92|1958.39|1950.69|35
1652913240000|2022-05-18 22:34:00|1958.52|1950.82|1958.1|1950.4|1958.53|1950.83|1957.76|1950.06|31
1652913250000|2022-05-18 22:34:10|1958.08|1950.38|1958.24|1950.54|1958.29|1950.59|1957.94|1950.24|29
1652913260000|2022-05-18 22:34:20|1958.14|1950.44|1957.27|1949.57|1958.47|1950.77|1957.21|1949.51|34
1652913270000|2022-05-18 22:34:30|1957.28|1949.58|1957.1|1949.4|1957.54|1949.84|1957.1|1949.4|32
1652913280000|2022-05-18 22:34:40|1956.87|1949.17|1955.83|1948.13|1956.87|1949.17|1955.74|1948.04|34
1652913290000|2022-05-18 22:34:50|1955.86|1948.16|1955.87|1948.17|1955.94|1948.24|1955.8|1948.1|26
1652913300000|2022-05-18 22:35:00|1955.86|1948.16|1955.74|1948.04|1955.91|1948.21|1955.74|1948.04|29
1652913310000|2022-05-18 22:35:10|1955.8|1948.1|1956.28|1948.58|1956.32|1948.62|1955.59|1947.89|31
1652913320000|2022-05-18 22:35:20|1956.36|1948.66|1957.26|1949.56|1957.35|1949.65|1955.95|1948.25|34
1652913330000|2022-05-18 22:35:30|1957.08|1949.38|1958.16|1950.46|1958.16|1950.46|1956.81|1949.11|36
1652913340000|2022-05-18 22:35:40|1958.24|1950.54|1958.23|1950.53|1958.5|1950.8|1958.21|1950.51|21
1652913350000|2022-05-18 22:35:50|1958.61|1950.91|1957.56|1949.86|1959.04|1951.34|1957.54|1949.84|29
1652913360000|2022-05-18 22:36:00|1957.75|1950.05|1956.79|1949.09|1957.75|1950.05|1956.63|1948.93|32
1652913370000|2022-05-18 22:36:10|1956.72|1949.02|1956.75|1949.05|1957.01|1949.31|1956.41|1948.71|38
1652913380000|2022-05-18 22:36:20|1956.76|1949.06|1956.11|1948.41|1956.76|1949.06|1955.64|1947.94|37
1652913390000|2022-05-18 22:36:30|1956.04|1948.34|1956.17|1948.47|1956.25|1948.55|1955.58|1947.88|35
1652913400000|2022-05-18 22:36:40|1956.27|1948.57|1955.49|1947.79|1956.39|1948.69|1955.43|1947.73|30
1652913410000|2022-05-18 22:36:50|1955.52|1947.82|1955.53|1947.83|1955.53|1947.83|1955.39|1947.69|13
1652913420000|2022-05-18 22:37:00|1955.46|1947.76|1956.25|1948.55|1956.25|1948.55|1955.45|1947.75|25
1652913430000|2022-05-18 22:37:10|1956.26|1948.56|1955.12|1947.42|1956.28|1948.58|1955.11|1947.41|32
1652913440000|2022-05-18 22:37:20|1955.2|1947.5|1955.45|1947.75|1955.78|1948.08|1955.2|1947.5|26
1652913450000|2022-05-18 22:37:30|1955.44|1947.74|1955.27|1947.57|1955.53|1947.83|1955.03|1947.33|31
1652913460000|2022-05-18 22:37:40|1955.03|1947.33|1955.06|1947.36|1955.21|1947.51|1954.97|1947.27|21
1652913470000|2022-05-18 22:37:50|1955.07|1947.37|1954.54|1946.84|1955.13|1947.43|1954.54|1946.84|24
1652913480000|2022-05-18 22:38:00|1954.57|1946.87|1952.44|1944.74|1954.57|1946.87|1952.44|1944.74|36
1652913490000|2022-05-18 22:38:10|1952.64|1944.94|1952.35|1944.65|1952.64|1944.94|1952.14|1944.44|35
1652913500000|2022-05-18 22:38:20|1952.47|1944.77|1951.34|1943.64|1952.78|1945.08|1951.34|1943.64|31
1652913510000|2022-05-18 22:38:30|1951.43|1943.73|1952.01|1944.31|1952.01|1944.31|1950.42|1942.72|38
1652913520000|2022-05-18 22:38:40|1952.06|1944.36|1953.72|1946.02|1953.72|1946.02|1952.06|1944.36|39
1652913530000|2022-05-18 22:38:50|1953.85|1946.15|1953.27|1945.57|1954.45|1946.75|1953.27|1945.57|34
1652913540000|2022-05-18 22:39:00|1953.35|1945.65|1952.85|1945.15|1953.66|1945.96|1952.85|1945.15|32
1652913550000|2022-05-18 22:39:10|1952.99|1945.29|1953.71|1946.01|1953.75|1946.05|1952.99|1945.29|36
1652913560000|2022-05-18 22:39:20|1953.7|1946|1954.42|1946.72|1954.43|1946.73|1953.51|1945.81|34
1652913570000|2022-05-18 22:39:30|1954.47|1946.77|1954.7|1947|1954.98|1947.28|1954.39|1946.69|35
1652913580000|2022-05-18 22:39:40|1954.85|1947.15|1956.22|1948.52|1956.25|1948.55|1954.85|1947.15|29
1652913590000|2022-05-18 22:39:50|1956.19|1948.49|1955.8|1948.1|1956.24|1948.54|1955.8|1948.1|29
1652913600000|2022-05-18 22:40:00|1955.67|1947.97|1957.1|1949.4|1957.18|1949.48|1955.54|1947.84|38
1652913610000|2022-05-18 22:40:10|1957.19|1949.49|1955.94|1948.24|1957.36|1949.66|1955.78|1948.08|31
1652913620000|2022-05-18 22:40:20|1955.77|1948.07|1953.64|1945.94|1955.79|1948.09|1953.64|1945.94|32
1652913630000|2022-05-18 22:40:30|1953.68|1945.98|1951.78|1944.08|1953.71|1946.01|1951.53|1943.83|26
1652913640000|2022-05-18 22:40:40|1951.87|1944.17|1952.35|1944.65|1953.43|1945.73|1951.87|1944.17|36
1652913650000|2022-05-18 22:40:50|1952.46|1944.76|1951.69|1943.99|1952.83|1945.13|1951.68|1943.98|22
1652913660000|2022-05-18 22:41:00|1951.8|1944.1|1952.8|1945.1|1952.81|1945.11|1951.62|1943.92|26
1652913670000|2022-05-18 22:41:10|1952.78|1945.08|1950.58|1942.88|1952.78|1945.08|1950.58|1942.88|30
1652913680000|2022-05-18 22:41:20|1950.56|1942.86|1952.01|1944.31|1952.26|1944.56|1950.15|1942.45|39
1652913690000|2022-05-18 22:41:30|1951.9|1944.2|1951.15|1943.45|1951.97|1944.27|1950.65|1942.95|36
1652913700000|2022-05-18 22:41:40|1951.16|1943.46|1951.64|1943.94|1951.75|1944.05|1951.05|1943.35|35
1652913710000|2022-05-18 22:41:50|1951.69|1943.99|1952.02|1944.32|1952.1|1944.4|1951.68|1943.98|39
1652913720000|2022-05-18 22:42:00|1952.05|1944.35|1952.06|1944.36|1952.12|1944.42|1951.5|1943.8|30
1652913730000|2022-05-18 22:42:10|1952.07|1944.37|1953.14|1945.44|1953.2|1945.5|1951.99|1944.29|38
1652913740000|2022-05-18 22:42:20|1953.28|1945.58|1954.85|1947.15|1954.85|1947.15|1952.96|1945.26|31
1652913750000|2022-05-18 22:42:30|1954.9|1947.2|1954.79|1947.09|1954.98|1947.28|1954.32|1946.62|34
1652913760000|2022-05-18 22:42:40|1954.81|1947.11|1954.55|1946.85|1954.93|1947.23|1954.27|1946.57|28
1652913770000|2022-05-18 22:42:50|1954.61|1946.91|1955.74|1948.04|1955.74|1948.04|1954.28|1946.58|34
1652913780000|2022-05-18 22:43:00|1955.76|1948.06|1956.56|1948.86|1956.56|1948.86|1955.72|1948.02|34
1652913790000|2022-05-18 22:43:10|1956.34|1948.64|1957.28|1949.58|1957.31|1949.61|1956.34|1948.64|36
1652913800000|2022-05-18 22:43:20|1957.29|1949.59|1955.35|1947.65|1957.35|1949.65|1955.35|1947.65|34
1652913810000|2022-05-18 22:43:30|1955.15|1947.45|1953.18|1945.48|1955.15|1947.45|1953.17|1945.47|38
1652913820000|2022-05-18 22:43:40|1953.29|1945.59|1953.3|1945.6|1953.57|1945.87|1953.04|1945.34|35
1652913830000|2022-05-18 22:43:50|1953.47|1945.77|1952.69|1944.99|1953.94|1946.24|1952.69|1944.99|37
1652913840000|2022-05-18 22:44:00|1952.89|1945.19|1952.55|1944.85|1953.37|1945.67|1952.54|1944.84|36
1652913850000|2022-05-18 22:44:10|1952.43|1944.73|1951.48|1943.78|1952.54|1944.84|1951.45|1943.75|29
1652913860000|2022-05-18 22:44:20|1951.45|1943.75|1951.85|1944.15|1951.85|1944.15|1950.95|1943.25|36
1652913870000|2022-05-18 22:44:30|1951.81|1944.11|1951.64|1943.94|1952.37|1944.67|1951.64|1943.94|37
1652913880000|2022-05-18 22:44:40|1951.89|1944.19|1952.9|1945.2|1952.93|1945.23|1951.89|1944.19|36
1652913890000|2022-05-18 22:44:50|1952.94|1945.24|1952.8|1945.1|1952.96|1945.26|1952.58|1944.88|28
1652913900000|2022-05-18 22:45:00|1952.72|1945.02|1952.46|1944.76|1952.78|1945.08|1952.15|1944.45|29
1652913910000|2022-05-18 22:45:10|1952.41|1944.71|1952.43|1944.73|1952.57|1944.87|1952.15|1944.45|29
1652913920000|2022-05-18 22:45:20|1952.41|1944.71|1952.07|1944.37|1952.41|1944.71|1951.76|1944.06|20
1652913930000|2022-05-18 22:45:30|1952.06|1944.36|1952|1944.3|1952.28|1944.58|1951.96|1944.26|26
1652913940000|2022-05-18 22:45:40|1952.01|1944.31|1951.39|1943.69|1952.06|1944.36|1951.3|1943.6|21
1652913950000|2022-05-18 22:45:50|1951.4|1943.7|1953.7|1946|1953.81|1946.11|1951.4|1943.7|37
1652913960000|2022-05-18 22:46:00|1953.8|1946.1|1954.43|1946.73|1955.18|1947.48|1953.57|1945.87|35
1652913970000|2022-05-18 22:46:10|1954.37|1946.67|1954.39|1946.69|1955.11|1947.41|1954.13|1946.43|33
1652913980000|2022-05-18 22:46:20|1954.4|1946.7|1954.24|1946.54|1954.4|1946.7|1953.71|1946.01|34
1652913990000|2022-05-18 22:46:30|1954.25|1946.55|1953.23|1945.53|1954.33|1946.63|1953.23|1945.53|24
1652914000000|2022-05-18 22:46:40|1953.45|1945.75|1953.66|1945.96|1953.66|1945.96|1953.29|1945.59|30
1652914010000|2022-05-18 22:46:50|1953.72|1946.02|1953.66|1945.96|1954.54|1946.84|1953.57|1945.87|33
1652914020000|2022-05-18 22:47:00|1953.76|1946.06|1953.57|1945.87|1953.82|1946.12|1953.27|1945.57|28
1652914030000|2022-05-18 22:47:10|1953.56|1945.86|1953.54|1945.84|1953.77|1946.07|1953.45|1945.75|27
1652914040000|2022-05-18 22:47:20|1953.38|1945.68|1953.45|1945.75|1953.46|1945.76|1953.16|1945.46|32
1652914050000|2022-05-18 22:47:30|1953.21|1945.51|1954.09|1946.39|1954.28|1946.58|1953.17|1945.47|31
1652914060000|2022-05-18 22:47:40|1953.66|1945.96|1950.24|1942.54|1953.66|1945.96|1950.14|1942.44|40
1652914070000|2022-05-18 22:47:50|1950.12|1942.42|1950.25|1942.55|1950.45|1942.75|1950.09|1942.39|34
1652914080000|2022-05-18 22:48:00|1950.24|1942.54|1950.23|1942.53|1950.59|1942.89|1949.99|1942.29|32
1652914090000|2022-05-18 22:48:10|1950.51|1942.81|1950.1|1942.4|1950.64|1942.94|1949.88|1942.18|33
1652914100000|2022-05-18 22:48:20|1949.86|1942.16|1949.29|1941.59|1949.86|1942.16|1949.16|1941.46|35
1652914110000|2022-05-18 22:48:30|1949.14|1941.44|1948.87|1941.17|1949.14|1941.44|1948.26|1940.56|38
1652914120000|2022-05-18 22:48:40|1948.89|1941.19|1948.68|1940.98|1949.23|1941.53|1948.53|1940.83|35
1652914130000|2022-05-18 22:48:50|1948.71|1941.01|1949.96|1942.26|1949.99|1942.29|1948.71|1941.01|33
1652914140000|2022-05-18 22:49:00|1949.73|1942.03|1949.6|1941.9|1950.2|1942.5|1949.43|1941.73|28
1652914150000|2022-05-18 22:49:10|1949.55|1941.85|1952.48|1944.78|1952.6|1944.9|1949.55|1941.85|32
1652914160000|2022-05-18 22:49:20|1952.66|1944.96|1952.9|1945.2|1953.2|1945.5|1952.16|1944.46|34
1652914170000|2022-05-18 22:49:30|1953|1945.3|1952.58|1944.88|1953|1945.3|1952.43|1944.73|29
1652914180000|2022-05-18 22:49:40|1952.57|1944.87|1952.76|1945.06|1952.89|1945.19|1952.57|1944.87|21
1652914190000|2022-05-18 22:49:50|1952.77|1945.07|1952.87|1945.17|1953.03|1945.33|1952.6|1944.9|20
1652914200000|2022-05-18 22:50:00|1952.72|1945.02|1952.26|1944.56|1952.72|1945.02|1952.2|1944.5|33
1652914210000|2022-05-18 22:50:10|1952.35|1944.65|1952.44|1944.74|1952.6|1944.9|1952.35|1944.65|21
1652914220000|2022-05-18 22:50:20|1952.43|1944.73|1952.3|1944.6|1952.73|1945.03|1952.26|1944.56|23
1652914230000|2022-05-18 22:50:30|1952.26|1944.56|1953.2|1945.5|1953.2|1945.5|1952.26|1944.56|25
1652914240000|2022-05-18 22:50:40|1953.19|1945.49|1953.67|1945.97|1953.67|1945.97|1953.19|1945.49|36
1652914250000|2022-05-18 22:50:50|1953.66|1945.96|1954.32|1946.62|1954.61|1946.91|1953.63|1945.93|29
1652914260000|2022-05-18 22:51:00|1954.38|1946.68|1953.37|1945.67|1954.46|1946.76|1953.35|1945.65|33
1652914270000|2022-05-18 22:51:10|1953.44|1945.74|1953.38|1945.68|1953.67|1945.97|1953.35|1945.65|35
1652914280000|2022-05-18 22:51:20|1953.33|1945.63|1953.43|1945.73|1953.49|1945.79|1953.33|1945.63|24
1652914290000|2022-05-18 22:51:30|1953.42|1945.72|1954.15|1946.45|1954.91|1947.21|1953.38|1945.68|37
1652914300000|2022-05-18 22:51:40|1954.19|1946.49|1953.38|1945.68|1954.19|1946.49|1953.19|1945.49|30
1652914310000|2022-05-18 22:51:50|1953.39|1945.69|1953.36|1945.66|1953.51|1945.81|1953.21|1945.51|29
1652914320000|2022-05-18 22:52:00|1953.37|1945.67|1954.25|1946.55|1954.29|1946.59|1953.33|1945.63|33
1652914330000|2022-05-18 22:52:10|1954.29|1946.59|1954.49|1946.79|1954.52|1946.82|1954.2|1946.5|26
1652914340000|2022-05-18 22:52:20|1954.34|1946.64|1954.43|1946.73|1954.61|1946.91|1954.08|1946.38|27
1652914350000|2022-05-18 22:52:30|1954.44|1946.74|1953.73|1946.03|1954.44|1946.74|1953.36|1945.66|34
1652914360000|2022-05-18 22:52:40|1953.66|1945.96|1953.24|1945.54|1954.14|1946.44|1953.08|1945.38|33
1652914370000|2022-05-18 22:52:50|1953.25|1945.55|1953.2|1945.5|1953.54|1945.84|1952.74|1945.04|36
1652914380000|2022-05-18 22:53:00|1953.34|1945.64|1952.89|1945.19|1953.49|1945.79|1952.82|1945.12|36
1652914390000|2022-05-18 22:53:10|1952.85|1945.15|1951.17|1943.47|1952.95|1945.25|1951.17|1943.47|36
1652914400000|2022-05-18 22:53:20|1951.11|1943.41|1950.17|1942.47|1951.19|1943.49|1950.12|1942.42|32
1652914410000|2022-05-18 22:53:30|1950.29|1942.59|1952.14|1944.44|1952.14|1944.44|1950.07|1942.37|38
1652914420000|2022-05-18 22:53:40|1952.42|1944.72|1952.45|1944.75|1953.18|1945.48|1952.19|1944.49|39
1652914430000|2022-05-18 22:53:50|1952.43|1944.73|1951.62|1943.92|1952.5|1944.8|1951.4|1943.7|32
1652914440000|2022-05-18 22:54:00|1951.61|1943.91|1951.08|1943.38|1951.62|1943.92|1950.97|1943.27|38
1652914450000|2022-05-18 22:54:10|1951.24|1943.54|1951.52|1943.82|1951.54|1943.84|1951.15|1943.45|24
1652914460000|2022-05-18 22:54:20|1951.5|1943.8|1951.1|1943.4|1951.5|1943.8|1950.84|1943.14|28
1652914470000|2022-05-18 22:54:30|1951.14|1943.44|1951.42|1943.72|1951.67|1943.97|1951.14|1943.44|32
1652914480000|2022-05-18 22:54:40|1951.43|1943.73|1952.61|1944.91|1952.61|1944.91|1951.43|1943.73|32
1652914490000|2022-05-18 22:54:50|1952.53|1944.83|1952.49|1944.79|1952.56|1944.86|1952.43|1944.73|19
1652914500000|2022-05-18 22:55:00|1952.44|1944.74|1953.3|1945.6|1953.45|1945.75|1952.36|1944.66|31
1652914510000|2022-05-18 22:55:10|1953.29|1945.59|1953.14|1945.44|1953.29|1945.59|1952.88|1945.18|19
1652914520000|2022-05-18 22:55:20|1953.15|1945.45|1950.28|1942.58|1953.18|1945.48|1950.27|1942.57|32
1652914530000|2022-05-18 22:55:30|1950.27|1942.57|1948.96|1941.26|1950.27|1942.57|1948.84|1941.14|35
1652914540000|2022-05-18 22:55:40|1948.97|1941.27|1949.6|1941.9|1949.65|1941.95|1948.88|1941.18|31
1652914550000|2022-05-18 22:55:50|1949.54|1941.84|1949.11|1941.41|1949.56|1941.86|1948.89|1941.19|24
1652914560000|2022-05-18 22:56:00|1949.1|1941.4|1949.5|1941.8|1949.81|1942.11|1948.99|1941.29|31
1652914570000|2022-05-18 22:56:10|1949.51|1941.81|1949.42|1941.72|1949.67|1941.97|1949.29|1941.59|33
1652914580000|2022-05-18 22:56:20|1949.36|1941.66|1950.43|1942.73|1950.45|1942.75|1949.36|1941.66|33
1652914590000|2022-05-18 22:56:30|1950.45|1942.75|1950.57|1942.87|1950.57|1942.87|1950.24|1942.54|31
1652914600000|2022-05-18 22:56:40|1950.52|1942.82|1950.67|1942.97|1951.25|1943.55|1950.43|1942.73|34
1652914610000|2022-05-18 22:56:50|1950.71|1943.01|1950.66|1942.96|1950.8|1943.1|1950.33|1942.63|33
1652914620000|2022-05-18 22:57:00|1950.67|1942.97|1949.66|1941.96|1950.88|1943.18|1949.66|1941.96|37
1652914630000|2022-05-18 22:57:10|1949.55|1941.85|1948|1940.3|1949.55|1941.85|1947.89|1940.19|39
1652914640000|2022-05-18 22:57:20|1947.99|1940.29|1945.89|1938.19|1947.99|1940.29|1944.93|1937.23|37
1652914650000|2022-05-18 22:57:30|1945.81|1938.11|1946.29|1938.59|1946.3|1938.6|1945.22|1937.52|38
1652914660000|2022-05-18 22:57:40|1947.07|1939.37|1949.46|1941.76|1949.53|1941.83|1946.37|1938.67|38
1652914670000|2022-05-18 22:57:50|1949.65|1941.95|1950.12|1942.42|1950.12|1942.42|1949.34|1941.64|39
1652914680000|2022-05-18 22:58:00|1950.14|1942.44|1950.13|1942.43|1950.34|1942.64|1949.78|1942.08|38
1652914690000|2022-05-18 22:58:10|1950.04|1942.34|1950.23|1942.53|1950.37|1942.67|1949.51|1941.81|39
1652914700000|2022-05-18 22:58:20|1950.32|1942.62|1950.43|1942.73|1950.43|1942.73|1949.98|1942.28|35
1652914710000|2022-05-18 22:58:30|1950.37|1942.67|1949.25|1941.55|1950.37|1942.67|1949.12|1941.42|35
1652914720000|2022-05-18 22:58:40|1949.01|1941.31|1949.09|1941.39|1949.39|1941.69|1948.68|1940.98|26
1652914730000|2022-05-18 22:58:50|1948.77|1941.07|1951.61|1943.91|1951.62|1943.92|1948.77|1941.07|35
1652914740000|2022-05-18 22:59:00|1951.81|1944.11|1951.44|1943.74|1951.81|1944.11|1951.39|1943.69|29
1652914750000|2022-05-18 22:59:10|1951.51|1943.81|1950.3|1942.6|1951.57|1943.87|1950.24|1942.54|29
1652914760000|2022-05-18 22:59:20|1950.32|1942.62|1950.37|1942.67|1950.55|1942.85|1949.89|1942.19|24
1652914770000|2022-05-18 22:59:30|1950.39|1942.69|1950.5|1942.8|1950.62|1942.92|1950.06|1942.36|27
1652914780000|2022-05-18 22:59:40|1950.53|1942.83|1950.58|1942.88|1950.61|1942.91|1950.45|1942.75|18
1652914790000|2022-05-18 22:59:50|1950.55|1942.85|1949.29|1941.59|1950.63|1942.93|1949.29|1941.59|27
1652914800000|2022-05-18 23:00:00|1949.25|1941.55|1951.23|1943.53|1951.57|1943.87|1948.94|1941.24|34
1652914810000|2022-05-18 23:00:10|1951.08|1943.38|1951.95|1944.25|1952.08|1944.38|1951.07|1943.37|37
1652914820000|2022-05-18 23:00:20|1952.1|1944.4|1952.39|1944.69|1952.8|1945.1|1952.01|1944.31|34
1652914830000|2022-05-18 23:00:30|1952.43|1944.73|1953.14|1945.44|1953.23|1945.53|1952.43|1944.73|32
1652914840000|2022-05-18 23:00:40|1953.12|1945.42|1953.1|1945.4|1953.16|1945.46|1952.46|1944.76|34
1652914850000|2022-05-18 23:00:50|1953.08|1945.38|1953.23|1945.53|1953.35|1945.65|1953.05|1945.35|32
1652914860000|2022-05-18 23:01:00|1953.25|1945.55|1953.79|1946.09|1954.03|1946.33|1953.17|1945.47|31
1652914870000|2022-05-18 23:01:10|1953.52|1945.82|1953.92|1946.22|1954.07|1946.37|1953.35|1945.65|30
1652914880000|2022-05-18 23:01:20|1954.03|1946.33|1954.07|1946.37|1954.09|1946.39|1953.85|1946.15|14
1652914890000|2022-05-18 23:01:30|1954.05|1946.35|1953.65|1945.95|1954.08|1946.38|1953.56|1945.86|26
1652914900000|2022-05-18 23:01:40|1953.75|1946.05|1953.78|1946.08|1954.01|1946.31|1953.54|1945.84|31
1652914910000|2022-05-18 23:01:50|1953.69|1945.99|1954.84|1947.14|1954.84|1947.14|1953.57|1945.87|35
1652914920000|2022-05-18 23:02:00|1954.89|1947.19|1953.76|1946.06|1954.89|1947.19|1953.75|1946.05|34
1652914930000|2022-05-18 23:02:10|1953.77|1946.07|1953.96|1946.26|1954.13|1946.43|1953.76|1946.06|38
1652914940000|2022-05-18 23:02:20|1953.86|1946.16|1954.03|1946.33|1954.12|1946.42|1953.86|1946.16|25
1652914950000|2022-05-18 23:02:30|1954.02|1946.32|1953.55|1945.85|1954.03|1946.33|1953.3|1945.6|35
1652914960000|2022-05-18 23:02:40|1953.54|1945.84|1953.37|1945.67|1953.55|1945.85|1953.22|1945.52|32
1652914970000|2022-05-18 23:02:50|1953.36|1945.66|1953.49|1945.79|1953.59|1945.89|1952.97|1945.27|36
1652914980000|2022-05-18 23:03:00|1953.59|1945.89|1953.55|1945.85|1953.62|1945.92|1953.5|1945.8|19
1652914990000|2022-05-18 23:03:10|1953.51|1945.81|1953.7|1946|1953.7|1946|1953.44|1945.74|26
1652915000000|2022-05-18 23:03:20|1953.78|1946.08|1954.59|1946.89|1954.59|1946.89|1953.68|1945.98|32
1652915010000|2022-05-18 23:03:30|1954.51|1946.81|1953.95|1946.25|1954.51|1946.81|1953.95|1946.25|34
1652915020000|2022-05-18 23:03:40|1953.97|1946.27|1953.46|1945.76|1954.41|1946.71|1953.05|1945.35|39
1652915030000|2022-05-18 23:03:50|1953.51|1945.81|1955.45|1947.75|1955.66|1947.96|1953.51|1945.81|33
1652915040000|2022-05-18 23:04:00|1955.5|1947.8|1956.72|1949.02|1956.79|1949.09|1955.32|1947.62|28
1652915050000|2022-05-18 23:04:10|1956.71|1949.01|1956.66|1948.96|1956.87|1949.17|1956.34|1948.64|25
1652915060000|2022-05-18 23:04:20|1956.73|1949.03|1957.38|1949.68|1957.51|1949.81|1956.67|1948.97|29
1652915070000|2022-05-18 23:04:30|1957.45|1949.75|1957.05|1949.35|1957.55|1949.85|1956.82|1949.12|33
1652915080000|2022-05-18 23:04:40|1956.85|1949.15|1957.21|1949.51|1957.22|1949.52|1956.31|1948.61|28
1652915090000|2022-05-18 23:04:50|1957.24|1949.54|1957.54|1949.84|1957.71|1950.01|1957.24|1949.54|28
1652915100000|2022-05-18 23:05:00|1957.6|1949.9|1960.05|1952.35|1960.32|1952.62|1957.3|1949.6|33
1652915110000|2022-05-18 23:05:10|1960.04|1952.34|1957.86|1950.16|1960.04|1952.34|1957.71|1950.01|36
1652915120000|2022-05-18 23:05:20|1957.91|1950.21|1958.37|1950.67|1958.89|1951.19|1957.91|1950.21|33
1652915130000|2022-05-18 23:05:30|1958.18|1950.48|1957.01|1949.31|1958.18|1950.48|1956.91|1949.21|38
1652915140000|2022-05-18 23:05:40|1957.02|1949.32|1957.22|1949.52|1957.79|1950.09|1957.01|1949.31|35
1652915150000|2022-05-18 23:05:50|1957.24|1949.54|1957.2|1949.5|1957.3|1949.6|1957.18|1949.48|30
1652915160000|2022-05-18 23:06:00|1957.18|1949.48|1958.06|1950.36|1958.13|1950.43|1957.18|1949.48|31
1652915170000|2022-05-18 23:06:10|1958.16|1950.46|1958.2|1950.5|1958.94|1951.24|1957.83|1950.13|37
1652915180000|2022-05-18 23:06:20|1958.18|1950.48|1958.89|1951.19|1959.23|1951.53|1957.72|1950.02|37
1652915190000|2022-05-18 23:06:30|1958.85|1951.15|1958.59|1950.89|1959.1|1951.4|1958.23|1950.53|36
1652915200000|2022-05-18 23:06:40|1958.58|1950.88|1957.79|1950.09|1958.58|1950.88|1957.67|1949.97|37
1652915210000|2022-05-18 23:06:50|1957.85|1950.15|1957.69|1949.99|1958.21|1950.51|1957.69|1949.99|32
1652915220000|2022-05-18 23:07:00|1957.59|1949.89|1958.39|1950.69|1958.43|1950.73|1957.32|1949.62|35
1652915230000|2022-05-18 23:07:10|1958.43|1950.73|1958.4|1950.7|1958.58|1950.88|1958.37|1950.67|28
1652915240000|2022-05-18 23:07:20|1958.39|1950.69|1957.86|1950.16|1958.51|1950.81|1957.86|1950.16|26
1652915250000|2022-05-18 23:07:30|1957.83|1950.13|1958.26|1950.56|1958.41|1950.71|1957.78|1950.08|32
1652915260000|2022-05-18 23:07:40|1958.28|1950.58|1957.84|1950.14|1958.31|1950.61|1957.79|1950.09|31
1652915270000|2022-05-18 23:07:50|1957.9|1950.2|1958.48|1950.78|1958.55|1950.85|1957.79|1950.09|33
1652915280000|2022-05-18 23:08:00|1958.44|1950.74|1958.4|1950.7|1958.47|1950.77|1958.36|1950.66|36
1652915290000|2022-05-18 23:08:10|1958.36|1950.66|1957.91|1950.21|1958.38|1950.68|1957.77|1950.07|36
1652915300000|2022-05-18 23:08:20|1957.9|1950.2|1957.12|1949.42|1958.06|1950.36|1957.04|1949.34|36
1652915310000|2022-05-18 23:08:30|1957.09|1949.39|1959.06|1951.36|1959.06|1951.36|1957.09|1949.39|36
1652915320000|2022-05-18 23:08:40|1959.09|1951.39|1957.91|1950.21|1959.09|1951.39|1957.87|1950.17|39
1652915330000|2022-05-18 23:08:50|1957.86|1950.16|1957.58|1949.88|1957.88|1950.18|1957.57|1949.87|33
1652915340000|2022-05-18 23:09:00|1957.56|1949.86|1958.19|1950.49|1958.44|1950.74|1957.19|1949.49|38
1652915350000|2022-05-18 23:09:10|1958.17|1950.47|1958.2|1950.5|1958.27|1950.57|1958.1|1950.4|28
1652915360000|2022-05-18 23:09:20|1958.19|1950.49|1957.8|1950.1|1958.19|1950.49|1957.56|1949.86|36
1652915370000|2022-05-18 23:09:30|1957.94|1950.24|1957.99|1950.29|1958.03|1950.33|1957.64|1949.94|31
1652915380000|2022-05-18 23:09:40|1958.02|1950.32|1957.47|1949.77|1958.04|1950.34|1957.31|1949.61|39
1652915390000|2022-05-18 23:09:50|1957.54|1949.84|1956.94|1949.24|1957.54|1949.84|1956.64|1948.94|35
1652915400000|2022-05-18 23:10:00|1957.2|1949.5|1955.99|1948.29|1957.65|1949.95|1955.99|1948.29|37
1652915410000|2022-05-18 23:10:10|1955.93|1948.23|1956.58|1948.88|1957.01|1949.31|1955.73|1948.03|37
1652915420000|2022-05-18 23:10:20|1956.54|1948.84|1955.46|1947.76|1956.56|1948.86|1955.09|1947.39|35
1652915430000|2022-05-18 23:10:30|1955.53|1947.83|1955.94|1948.24|1956.56|1948.86|1955.53|1947.83|38
1652915440000|2022-05-18 23:10:40|1955.93|1948.23|1956.44|1948.74|1956.52|1948.82|1955.87|1948.17|31
1652915450000|2022-05-18 23:10:50|1956.46|1948.76|1956.39|1948.69|1956.76|1949.06|1956.33|1948.63|33
1652915460000|2022-05-18 23:11:00|1956.37|1948.67|1957.16|1949.46|1957.22|1949.52|1956.35|1948.65|36
1652915470000|2022-05-18 23:11:10|1957.23|1949.53|1957.02|1949.32|1957.32|1949.62|1956.85|1949.15|34
1652915480000|2022-05-18 23:11:20|1957.05|1949.35|1957.9|1950.2|1957.9|1950.2|1956.76|1949.06|35
1652915490000|2022-05-18 23:11:30|1957.78|1950.08|1957.33|1949.63|1958.11|1950.41|1957.33|1949.63|36
1652915500000|2022-05-18 23:11:40|1957.26|1949.56|1957.25|1949.55|1957.33|1949.63|1957.02|1949.32|35
1652915510000|2022-05-18 23:11:50|1957.28|1949.58|1956.45|1948.75|1957.34|1949.64|1956.45|1948.75|34
1652915520000|2022-05-18 23:12:00|1956.42|1948.72|1955.21|1947.51|1956.42|1948.72|1955.21|1947.51|36
1652915530000|2022-05-18 23:12:10|1955.16|1947.46|1955.26|1947.56|1955.69|1947.99|1954.8|1947.1|34
1652915540000|2022-05-18 23:12:20|1955.27|1947.57|1954.83|1947.13|1955.27|1947.57|1954.81|1947.11|32
1652915550000|2022-05-18 23:12:30|1954.93|1947.23|1955.37|1947.67|1955.37|1947.67|1954.74|1947.04|25
1652915560000|2022-05-18 23:12:40|1955.48|1947.78|1954.12|1946.42|1955.48|1947.78|1953.99|1946.29|29
1652915570000|2022-05-18 23:12:50|1954.01|1946.31|1953.13|1945.43|1954.47|1946.77|1953.13|1945.43|37
1652915580000|2022-05-18 23:13:00|1953.12|1945.42|1955.99|1948.29|1955.99|1948.29|1952.98|1945.28|39
1652915590000|2022-05-18 23:13:10|1955.87|1948.17|1956.37|1948.67|1956.46|1948.76|1955.3|1947.6|31
1652915600000|2022-05-18 23:13:20|1956.39|1948.69|1956.57|1948.87|1956.57|1948.87|1956.18|1948.48|33
1652915610000|2022-05-18 23:13:30|1956.55|1948.85|1956.54|1948.84|1956.58|1948.88|1956.52|1948.82|20
1652915620000|2022-05-18 23:13:40|1956.52|1948.82|1956.01|1948.31|1956.55|1948.85|1955.89|1948.19|26
1652915630000|2022-05-18 23:13:50|1955.99|1948.29|1955.91|1948.21|1955.99|1948.29|1955.85|1948.15|28
1652915640000|2022-05-18 23:14:00|1955.93|1948.23|1956.52|1948.82|1956.65|1948.95|1955.93|1948.23|30
1652915650000|2022-05-18 23:14:10|1956.56|1948.86|1956.84|1949.14|1957.02|1949.32|1956.48|1948.78|27
1652915660000|2022-05-18 23:14:20|1956.34|1948.64|1955.45|1947.75|1956.34|1948.64|1954.07|1946.37|39
1652915670000|2022-05-18 23:14:30|1955.24|1947.54|1954.95|1947.25|1955.24|1947.54|1954.65|1946.95|37
1652915680000|2022-05-18 23:14:40|1955.14|1947.44|1956.25|1948.55|1956.9|1949.2|1955.14|1947.44|38
1652915690000|2022-05-18 23:14:50|1955.89|1948.19|1956.63|1948.93|1956.81|1949.11|1955.65|1947.95|30
1652915700000|2022-05-18 23:15:00|1956.85|1949.15|1956.93|1949.23|1957.27|1949.57|1956.43|1948.73|37
1652915710000|2022-05-18 23:15:10|1956.94|1949.24|1955.21|1947.51|1956.94|1949.24|1955.1|1947.4|37
1652915720000|2022-05-18 23:15:20|1955.06|1947.36|1956.08|1948.38|1956.3|1948.6|1955.06|1947.36|34
1652915730000|2022-05-18 23:15:30|1956.04|1948.34|1955.51|1947.81|1956.04|1948.34|1955.2|1947.5|35
1652915740000|2022-05-18 23:15:40|1955.48|1947.78|1956.49|1948.79|1956.64|1948.94|1955.34|1947.64|33
1652915750000|2022-05-18 23:15:50|1956.31|1948.61|1956.17|1948.47|1956.58|1948.88|1956.17|1948.47|25
1652915760000|2022-05-18 23:16:00|1955.91|1948.21|1954.84|1947.14|1955.91|1948.21|1954.77|1947.07|34
1652915770000|2022-05-18 23:16:10|1954.83|1947.13|1955.3|1947.6|1955.38|1947.68|1954.68|1946.98|35
1652915780000|2022-05-18 23:16:20|1955.12|1947.42|1955.25|1947.55|1955.38|1947.68|1954.97|1947.27|29
1652915790000|2022-05-18 23:16:30|1955.29|1947.59|1954.42|1946.72|1955.38|1947.68|1954.42|1946.72|34
1652915800000|2022-05-18 23:16:40|1954.47|1946.77|1954.73|1947.03|1954.8|1947.1|1954.43|1946.73|30
1652915810000|2022-05-18 23:16:50|1954.6|1946.9|1955.6|1947.9|1955.6|1947.9|1954.48|1946.78|28
1652915820000|2022-05-18 23:17:00|1955.61|1947.91|1956.2|1948.5|1956.24|1948.54|1955.07|1947.37|32
1652915830000|2022-05-18 23:17:10|1956.23|1948.53|1955.86|1948.16|1956.3|1948.6|1955.56|1947.86|32
1652915840000|2022-05-18 23:17:20|1956.03|1948.33|1957.92|1950.22|1957.92|1950.22|1956.03|1948.33|33
1652915850000|2022-05-18 23:17:30|1957.91|1950.21|1956.69|1948.99|1957.97|1950.27|1956.46|1948.76|33
1652915860000|2022-05-18 23:17:40|1956.88|1949.18|1957.78|1950.08|1957.91|1950.21|1956.62|1948.92|34
1652915870000|2022-05-18 23:17:50|1957.84|1950.14|1958.24|1950.54|1958.3|1950.6|1957.21|1949.51|38
1652915880000|2022-05-18 23:18:00|1958.11|1950.41|1957.83|1950.13|1958.21|1950.51|1956.65|1948.95|38
1652915890000|2022-05-18 23:18:10|1957.74|1950.04|1957.08|1949.38|1958.35|1950.65|1956.9|1949.2|38
1652915900000|2022-05-18 23:18:20|1956.94|1949.24|1957.24|1949.54|1957.27|1949.57|1956.94|1949.24|34
1652915910000|2022-05-18 23:18:30|1957.32|1949.62|1957.92|1950.22|1957.94|1950.24|1957.27|1949.57|38
1652915920000|2022-05-18 23:18:40|1957.83|1950.13|1957.33|1949.63|1957.87|1950.17|1957.33|1949.63|30
1652915930000|2022-05-18 23:18:50|1957.63|1949.93|1957.43|1949.73|1958.11|1950.41|1957.28|1949.58|34
1652915940000|2022-05-18 23:19:00|1957.58|1949.88|1957.2|1949.5|1957.76|1950.06|1956.83|1949.13|32
1652915950000|2022-05-18 23:19:10|1956.98|1949.28|1956.42|1948.72|1956.98|1949.28|1956.34|1948.64|33
1652915960000|2022-05-18 23:19:20|1956.28|1948.58|1956.26|1948.56|1956.38|1948.68|1956.11|1948.41|24
1652915970000|2022-05-18 23:19:30|1956.23|1948.53|1957.41|1949.71|1957.5|1949.8|1956.22|1948.52|27
1652915980000|2022-05-18 23:19:40|1957.4|1949.7|1957.31|1949.61|1957.4|1949.7|1957|1949.3|29
1652915990000|2022-05-18 23:19:50|1957.3|1949.6|1957.66|1949.96|1957.83|1950.13|1957.23|1949.53|31
1652916000000|2022-05-18 23:20:00|1957.67|1949.97|1957.8|1950.1|1958.28|1950.58|1957.51|1949.81|35
1652916010000|2022-05-18 23:20:10|1957.89|1950.19|1957.41|1949.71|1957.89|1950.19|1957.28|1949.58|23
1652916020000|2022-05-18 23:20:20|1957.38|1949.68|1957.38|1949.68|1957.51|1949.81|1957.09|1949.39|28
1652916030000|2022-05-18 23:20:30|1957.37|1949.67|1956.92|1949.22|1957.41|1949.71|1956.53|1948.83|29
1652916040000|2022-05-18 23:20:40|1956.91|1949.21|1956.92|1949.22|1956.93|1949.23|1956.63|1948.93|24
1652916050000|2022-05-18 23:20:50|1956.85|1949.15|1957.06|1949.36|1957.13|1949.43|1956.8|1949.1|22
1652916060000|2022-05-18 23:21:00|1956.95|1949.25|1955.34|1947.64|1957.09|1949.39|1955.16|1947.46|33
1652916070000|2022-05-18 23:21:10|1955.22|1947.52|1955.11|1947.41|1955.45|1947.75|1954.36|1946.66|37
1652916080000|2022-05-18 23:21:20|1954.99|1947.29|1953.95|1946.25|1955.03|1947.33|1953.95|1946.25|35
1652916090000|2022-05-18 23:21:30|1953.94|1946.24|1953.86|1946.16|1954.22|1946.52|1953.5|1945.8|34
1652916100000|2022-05-18 23:21:40|1953.93|1946.23|1953.75|1946.05|1954.03|1946.33|1953.65|1945.95|27
1652916110000|2022-05-18 23:21:50|1953.86|1946.16|1953.76|1946.06|1953.86|1946.16|1953.56|1945.86|23
1652916120000|2022-05-18 23:22:00|1953.78|1946.08|1953.83|1946.13|1953.86|1946.16|1953.66|1945.96|21
1652916130000|2022-05-18 23:22:10|1953.85|1946.15|1952.66|1944.96|1953.85|1946.15|1952.58|1944.88|31
1652916140000|2022-05-18 23:22:20|1952.63|1944.93|1952.8|1945.1|1953.28|1945.58|1952.57|1944.87|34
1652916150000|2022-05-18 23:22:30|1952.88|1945.18|1953.32|1945.62|1953.44|1945.74|1952.77|1945.07|32
1652916160000|2022-05-18 23:22:40|1953.31|1945.61|1952.83|1945.13|1953.5|1945.8|1952.83|1945.13|15
1652916170000|2022-05-18 23:22:50|1952.87|1945.17|1953.39|1945.69|1953.43|1945.73|1952.87|1945.17|14
1652916180000|2022-05-18 23:23:00|1953.46|1945.76|1953.08|1945.38|1953.69|1945.99|1952.97|1945.27|25
1652916190000|2022-05-18 23:23:10|1953.02|1945.32|1951.96|1944.26|1953.11|1945.41|1951.43|1943.73|21
1652916200000|2022-05-18 23:23:20|1951.93|1944.23|1951.46|1943.76|1952.01|1944.31|1951.21|1943.51|24
1652916210000|2022-05-18 23:23:30|1951.37|1943.67|1951.38|1943.68|1951.86|1944.16|1950.7|1943|23
1652916220000|2022-05-18 23:23:40|1951.64|1943.94|1950.14|1942.44|1951.72|1944.02|1949.74|1942.04|30
1652916230000|2022-05-18 23:23:50|1950.21|1942.51|1949.75|1942.05|1950.9|1943.2|1949.55|1941.85|32
1652916240000|2022-05-18 23:24:00|1949.92|1942.22|1948.94|1941.24|1949.92|1942.22|1948.5|1940.8|26
1652916250000|2022-05-18 23:24:10|1948.95|1941.25|1948.33|1940.63|1949.01|1941.31|1948.33|1940.63|27
1652916260000|2022-05-18 23:24:20|1948.31|1940.61|1948.48|1940.78|1948.48|1940.78|1947.85|1940.15|27
1652916270000|2022-05-18 23:24:30|1948.21|1940.51|1946.89|1939.19|1948.22|1940.52|1946.77|1939.07|31
1652916280000|2022-05-18 23:24:40|1946.78|1939.08|1946.27|1938.57|1946.98|1939.28|1946.23|1938.53|30
1652916290000|2022-05-18 23:24:50|1945.99|1938.29|1946|1938.3|1946.27|1938.57|1944.8|1937.1|35
1652916300000|2022-05-18 23:25:00|1946.25|1938.55|1947.23|1939.53|1947.44|1939.74|1946.25|1938.55|36
1652916310000|2022-05-18 23:25:10|1946.97|1939.27|1946.54|1938.84|1946.97|1939.27|1945.88|1938.18|40
1652916320000|2022-05-18 23:25:20|1946.56|1938.86|1945.61|1937.91|1946.74|1939.04|1945.59|1937.89|32
1652916330000|2022-05-18 23:25:30|1945.75|1938.05|1944.68|1936.98|1945.86|1938.16|1944.68|1936.98|21
1652916340000|2022-05-18 23:25:40|1944.76|1937.06|1942.63|1934.93|1944.76|1937.06|1941.47|1933.77|38
1652916350000|2022-05-18 23:25:50|1942.99|1935.29|1942.31|1934.61|1942.99|1935.29|1941.97|1934.27|35
1652916360000|2022-05-18 23:26:00|1942.18|1934.48|1939.03|1931.33|1942.35|1934.65|1939.03|1931.33|30
1652916370000|2022-05-18 23:26:10|1938.5|1930.8|1928.87|1921.17|1938.5|1930.8|1928.08|1920.38|33
1652916380000|2022-05-18 23:26:20|1928.93|1921.23|1929.88|1922.18|1930.39|1922.69|1928.93|1921.23|33
1652916390000|2022-05-18 23:26:30|1929.89|1922.19|1931.58|1923.88|1931.78|1924.08|1929.89|1922.19|40
1652916400000|2022-05-18 23:26:40|1931.57|1923.87|1932.57|1924.87|1932.79|1925.09|1931.16|1923.46|40
1652916410000|2022-05-18 23:26:50|1931.96|1924.26|1927.28|1919.58|1931.96|1924.26|1927.28|1919.58|39
1652916420000|2022-05-18 23:27:00|1927.2|1919.5|1927.82|1920.12|1927.85|1920.15|1926.74|1919.04|39
1652916430000|2022-05-18 23:27:10|1927.85|1920.15|1929.38|1921.68|1929.38|1921.68|1927.55|1919.85|37
1652916440000|2022-05-18 23:27:20|1929.39|1921.69|1928.37|1920.67|1930.26|1922.56|1928.37|1920.67|39
1652916450000|2022-05-18 23:27:30|1928.38|1920.68|1926.7|1919|1928.71|1921.01|1926.7|1919|34
1652916460000|2022-05-18 23:27:40|1926.99|1919.29|1923.05|1915.35|1926.99|1919.29|1923|1915.3|40
1652916470000|2022-05-18 23:27:50|1922.53|1914.83|1920|1912.3|1922.62|1914.92|1918.72|1911.02|39
1652916480000|2022-05-18 23:28:00|1920.21|1912.51|1922.82|1915.12|1923.81|1916.11|1920.21|1912.51|40
1652916490000|2022-05-18 23:28:10|1922.42|1914.72|1921|1913.3|1922.42|1914.72|1919.68|1911.98|39
1652916500000|2022-05-18 23:28:20|1921.42|1913.72|1922.16|1914.46|1922.25|1914.55|1921.07|1913.37|37
1652916510000|2022-05-18 23:28:30|1922.24|1914.54|1923.64|1915.94|1923.64|1915.94|1922.02|1914.32|34
1652916520000|2022-05-18 23:28:40|1923.57|1915.87|1924.8|1917.1|1925.72|1918.02|1923.5|1915.8|37
1652916530000|2022-05-18 23:28:50|1924.9|1917.2|1924.6|1916.9|1925.54|1917.84|1924.4|1916.7|37
1652916540000|2022-05-18 23:29:00|1924.5|1916.8|1923.38|1915.68|1926.15|1918.45|1923.38|1915.68|35
1652916550000|2022-05-18 23:29:10|1923.72|1916.02|1924.83|1917.13|1924.9|1917.2|1923.72|1916.02|38
1652916560000|2022-05-18 23:29:20|1924.94|1917.24|1926.16|1918.46|1926.16|1918.46|1924.57|1916.87|36
1652916570000|2022-05-18 23:29:30|1926.19|1918.49|1927.12|1919.42|1927.12|1919.42|1926.15|1918.45|38
1652916580000|2022-05-18 23:29:40|1926.98|1919.28|1927.6|1919.9|1927.7|1920|1925.62|1917.92|37
1652916590000|2022-05-18 23:29:50|1927.42|1919.72|1925.67|1917.97|1927.42|1919.72|1925.1|1917.4|34
1652916600000|2022-05-18 23:30:00|1925.68|1917.98|1922.84|1915.14|1926.02|1918.32|1922.84|1915.14|40
1652916610000|2022-05-18 23:30:10|1922.81|1915.11|1922.6|1914.9|1922.98|1915.28|1921.95|1914.25|32
1652916620000|2022-05-18 23:30:20|1922.67|1914.97|1922.35|1914.65|1924.58|1916.88|1922.35|1914.65|39
1652916630000|2022-05-18 23:30:30|1922.39|1914.69|1922.83|1915.13|1923.04|1915.34|1922.18|1914.48|35
1652916640000|2022-05-18 23:30:40|1922.7|1915|1919.92|1912.22|1922.7|1915|1919.75|1912.05|38
1652916650000|2022-05-18 23:30:50|1920.01|1912.31|1919.63|1911.93|1920.67|1912.97|1919.41|1911.71|38
1652916660000|2022-05-18 23:31:00|1919.6|1911.9|1921.22|1913.52|1921.22|1913.52|1919.57|1911.87|36
1652916670000|2022-05-18 23:31:10|1921.16|1913.46|1920.81|1913.11|1921.37|1913.67|1920.72|1913.02|36
1652916680000|2022-05-18 23:31:20|1920.85|1913.15|1920.27|1912.57|1920.85|1913.15|1919.76|1912.06|34
1652916690000|2022-05-18 23:31:30|1920.28|1912.58|1919.85|1912.15|1920.41|1912.71|1919.69|1911.99|36
1652916700000|2022-05-18 23:31:40|1919.93|1912.23|1920.62|1912.92|1921.33|1913.63|1919.93|1912.23|38
1652916710000|2022-05-18 23:31:50|1920.73|1913.03|1920.86|1913.16|1920.89|1913.19|1920.62|1912.92|28
1652916720000|2022-05-18 23:32:00|1920.74|1913.04|1923.16|1915.46|1923.16|1915.46|1920.74|1913.04|37
1652916730000|2022-05-18 23:32:10|1923.37|1915.67|1924.81|1917.11|1925.19|1917.49|1923.37|1915.67|36
1652916740000|2022-05-18 23:32:20|1924.92|1917.22|1925.57|1917.87|1925.71|1918.01|1924.75|1917.05|35
1652916750000|2022-05-18 23:32:30|1925.39|1917.69|1924.59|1916.89|1925.39|1917.69|1923.87|1916.17|37
1652916760000|2022-05-18 23:32:40|1924.44|1916.74|1924.34|1916.64|1924.85|1917.15|1923.57|1915.87|34
1652916770000|2022-05-18 23:32:50|1924.13|1916.43|1926.1|1918.4|1926.15|1918.45|1923.97|1916.27|38
1652916780000|2022-05-18 23:33:00|1926.62|1918.92|1927.12|1919.42|1927.12|1919.42|1926.17|1918.47|37
1652916790000|2022-05-18 23:33:10|1927.22|1919.52|1928.16|1920.46|1928.51|1920.81|1927.22|1919.52|36
1652916800000|2022-05-18 23:33:20|1928.17|1920.47|1927.47|1919.77|1928.26|1920.56|1927.44|1919.74|39
1652916810000|2022-05-18 23:33:30|1927.48|1919.78|1926.39|1918.69|1927.51|1919.81|1926.21|1918.51|33
1652916820000|2022-05-18 23:33:40|1926.13|1918.43|1925.63|1917.93|1926.23|1918.53|1925.61|1917.91|31
1652916830000|2022-05-18 23:33:50|1925.58|1917.88|1925.46|1917.76|1926.04|1918.34|1925.37|1917.67|31
1652916840000|2022-05-18 23:34:00|1925.43|1917.73|1926.99|1919.29|1927.35|1919.65|1924.97|1917.27|38
1652916850000|2022-05-18 23:34:10|1926.96|1919.26|1926.6|1918.9|1927.1|1919.4|1926.38|1918.68|34
1652916860000|2022-05-18 23:34:20|1926.72|1919.02|1927.1|1919.4|1927.19|1919.49|1926.72|1919.02|33
1652916870000|2022-05-18 23:34:30|1927.32|1919.62|1927.52|1919.82|1928|1920.3|1927.32|1919.62|31
1652916880000|2022-05-18 23:34:40|1927.55|1919.85|1926.78|1919.08|1928.49|1920.79|1926.78|1919.08|35
1652916890000|2022-05-18 23:34:50|1926.51|1918.81|1926.85|1919.15|1927.29|1919.59|1926.32|1918.62|37
1652916900000|2022-05-18 23:35:00|1926.89|1919.19|1927.99|1920.29|1927.99|1920.29|1925.02|1917.32|38
1652916910000|2022-05-18 23:35:10|1928.43|1920.73|1929.7|1922|1929.72|1922.02|1928.22|1920.52|36
1652916920000|2022-05-18 23:35:20|1929.69|1921.99|1929.31|1921.61|1929.71|1922.01|1929|1921.3|35
1652916930000|2022-05-18 23:35:30|1929.29|1921.59|1929.63|1921.93|1929.63|1921.93|1929.28|1921.58|34
1652916940000|2022-05-18 23:35:40|1929.54|1921.84|1930.63|1922.93|1930.64|1922.94|1928.73|1921.03|34
1652916950000|2022-05-18 23:35:50|1930.71|1923.01|1930.47|1922.77|1931.5|1923.8|1930.25|1922.55|37
1652916960000|2022-05-18 23:36:00|1930.36|1922.66|1930.12|1922.42|1931.07|1923.37|1930.12|1922.42|34
1652916970000|2022-05-18 23:36:10|1929.87|1922.17|1929.79|1922.09|1930.36|1922.66|1929.79|1922.09|37
1652916980000|2022-05-18 23:36:20|1929.83|1922.13|1930.48|1922.78|1930.48|1922.78|1927.87|1920.17|38
1652916990000|2022-05-18 23:36:30|1930.45|1922.75|1928.07|1920.37|1930.45|1922.75|1926.81|1919.11|38
1652917000000|2022-05-18 23:36:40|1928.21|1920.51|1928.29|1920.59|1928.9|1921.2|1927.86|1920.16|38
1652917010000|2022-05-18 23:36:50|1928.42|1920.72|1926.94|1919.24|1928.61|1920.91|1926.94|1919.24|38
1652917020000|2022-05-18 23:37:00|1927.01|1919.31|1926.17|1918.47|1927.55|1919.85|1926.17|1918.47|34
1652917030000|2022-05-18 23:37:10|1925.81|1918.11|1924.21|1916.51|1925.81|1918.11|1924.12|1916.42|38
1652917040000|2022-05-18 23:37:20|1924.06|1916.36|1922.84|1915.14|1924.42|1916.72|1922.84|1915.14|37
1652917050000|2022-05-18 23:37:30|1922.88|1915.18|1920.19|1912.49|1923.4|1915.7|1919.68|1911.98|38
1652917060000|2022-05-18 23:37:40|1920.62|1912.92|1921.77|1914.07|1922.08|1914.38|1920.12|1912.42|38
1652917070000|2022-05-18 23:37:50|1921.85|1914.15|1923.23|1915.53|1923.32|1915.62|1921.29|1913.59|38
1652917080000|2022-05-18 23:38:00|1923.25|1915.55|1922.33|1914.63|1923.25|1915.55|1921.59|1913.89|39
1652917090000|2022-05-18 23:38:10|1922.06|1914.36|1920.29|1912.59|1922.4|1914.7|1920.29|1912.59|38
1652917100000|2022-05-18 23:38:20|1920.32|1912.62|1920.64|1912.94|1921.64|1913.94|1920.3|1912.6|36
1652917110000|2022-05-18 23:38:30|1920.63|1912.93|1919.41|1911.71|1921.08|1913.38|1919.19|1911.49|34
1652917120000|2022-05-18 23:38:40|1919.25|1911.55|1916.57|1908.87|1919.32|1911.62|1916.57|1908.87|38
1652917130000|2022-05-18 23:38:50|1916.5|1908.8|1916.82|1909.12|1916.82|1909.12|1914.28|1906.58|36
1652917140000|2022-05-18 23:39:00|1917.41|1909.71|1914.16|1906.46|1918.37|1910.67|1914.16|1906.46|37
1652917150000|2022-05-18 23:39:10|1914.05|1906.35|1915.76|1908.06|1916.8|1909.1|1914.05|1906.35|35
1652917160000|2022-05-18 23:39:20|1915.58|1907.88|1915.75|1908.05|1916.04|1908.34|1914.76|1907.06|39
1652917170000|2022-05-18 23:39:30|1915.41|1907.71|1916.67|1908.97|1917.36|1909.66|1914.57|1906.87|38
1652917180000|2022-05-18 23:39:40|1916.57|1908.87|1917.72|1910.02|1917.98|1910.28|1915.85|1908.15|40
1652917190000|2022-05-18 23:39:50|1917.74|1910.04|1920.23|1912.53|1920.25|1912.55|1917.72|1910.02|38
1652917200000|2022-05-18 23:40:00|1919.85|1912.15|1919.25|1911.55|1919.85|1912.15|1917.82|1910.12|36
1652917210000|2022-05-18 23:40:10|1919.08|1911.38|1919.46|1911.76|1919.89|1912.19|1918.94|1911.24|32
1652917220000|2022-05-18 23:40:20|1919.18|1911.48|1919.55|1911.85|1920.06|1912.36|1918.49|1910.79|36
1652917230000|2022-05-18 23:40:30|1919.51|1911.81|1919.71|1912.01|1919.71|1912.01|1918.77|1911.07|34
1652917240000|2022-05-18 23:40:40|1919.73|1912.03|1918.34|1910.64|1919.93|1912.23|1918.34|1910.64|35
1652917250000|2022-05-18 23:40:50|1918.32|1910.62|1914.84|1907.14|1918.32|1910.62|1914.06|1906.36|39
1652917260000|2022-05-18 23:41:00|1914.53|1906.83|1914.28|1906.58|1915.29|1907.59|1913.43|1905.73|40
1652917270000|2022-05-18 23:41:10|1914.59|1906.89|1914.19|1906.49|1914.59|1906.89|1912.98|1905.28|38
1652917280000|2022-05-18 23:41:20|1914.4|1906.7|1915.15|1907.45|1915.15|1907.45|1914.26|1906.56|37
1652917290000|2022-05-18 23:41:30|1915.14|1907.44|1915.55|1907.85|1916.28|1908.58|1915.04|1907.34|40
1652917300000|2022-05-18 23:41:40|1915.08|1907.38|1914.75|1907.05|1915.53|1907.83|1913.91|1906.21|34
1652917310000|2022-05-18 23:41:50|1914.73|1907.03|1915.48|1907.78|1915.77|1908.07|1914.28|1906.58|34
1652917320000|2022-05-18 23:42:00|1915.59|1907.89|1916.44|1908.74|1916.5|1908.8|1915.5|1907.8|35
1652917330000|2022-05-18 23:42:10|1916.09|1908.39|1916.49|1908.79|1917|1909.3|1916.09|1908.39|37
1652917340000|2022-05-18 23:42:20|1916.48|1908.78|1916.98|1909.28|1916.98|1909.28|1915.36|1907.66|34
1652917350000|2022-05-18 23:42:30|1916.94|1909.24|1916.99|1909.29|1917.18|1909.48|1916.45|1908.75|38
1652917360000|2022-05-18 23:42:40|1916.97|1909.27|1916.34|1908.64|1916.97|1909.27|1915.76|1908.06|38
1652917370000|2022-05-18 23:42:50|1915.53|1907.83|1915.23|1907.53|1915.53|1907.83|1915.07|1907.37|30
1652917380000|2022-05-18 23:43:00|1915.25|1907.55|1916.6|1908.9|1917.75|1910.05|1914.92|1907.22|35
1652917390000|2022-05-18 23:43:10|1916.49|1908.79|1918.39|1910.69|1918.49|1910.79|1916.49|1908.79|35
1652917400000|2022-05-18 23:43:20|1918.38|1910.68|1918.65|1910.95|1918.65|1910.95|1918.12|1910.42|35
1652917410000|2022-05-18 23:43:30|1918.69|1910.99|1918.5|1910.8|1918.73|1911.03|1918.35|1910.65|33
1652917420000|2022-05-18 23:43:40|1918.59|1910.89|1919.35|1911.65|1919.35|1911.65|1918.52|1910.82|38
1652917430000|2022-05-18 23:43:50|1919.37|1911.67|1919.97|1912.27|1920.02|1912.32|1919.2|1911.5|37
1652917440000|2022-05-18 23:44:00|1919.75|1912.05|1917.95|1910.25|1919.75|1912.05|1917.57|1909.87|38
1652917450000|2022-05-18 23:44:10|1917.57|1909.87|1916.33|1908.63|1918.37|1910.67|1916.29|1908.59|35
1652917460000|2022-05-18 23:44:20|1916.46|1908.76|1917.92|1910.22|1918.05|1910.35|1916.46|1908.76|37
1652917470000|2022-05-18 23:44:30|1917.85|1910.15|1918.06|1910.36|1918.16|1910.46|1917.51|1909.81|32
1652917480000|2022-05-18 23:44:40|1918.14|1910.44|1920.03|1912.33|1920.03|1912.33|1918|1910.3|29
1652917490000|2022-05-18 23:44:50|1919.97|1912.27|1918.74|1911.04|1919.97|1912.27|1918.56|1910.86|33
1652917500000|2022-05-18 23:45:00|1918.73|1911.03|1918.2|1910.5|1919.52|1911.82|1918.19|1910.49|36
1652917510000|2022-05-18 23:45:10|1918.22|1910.52|1917.68|1909.98|1918.23|1910.53|1917.24|1909.54|31
1652917520000|2022-05-18 23:45:20|1917.66|1909.96|1917|1909.3|1917.66|1909.96|1916.41|1908.71|34
1652917530000|2022-05-18 23:45:30|1917.01|1909.31|1918.78|1911.08|1918.82|1911.12|1916.98|1909.28|36
1652917540000|2022-05-18 23:45:40|1918.98|1911.28|1917.88|1910.18|1919.01|1911.31|1917.76|1910.06|35
1652917550000|2022-05-18 23:45:50|1917.74|1910.04|1917.34|1909.64|1917.85|1910.15|1917.15|1909.45|38
1652917560000|2022-05-18 23:46:00|1917.46|1909.76|1918.58|1910.88|1918.74|1911.04|1917.46|1909.76|36
1652917570000|2022-05-18 23:46:10|1918.48|1910.78|1918.27|1910.57|1918.78|1911.08|1918.21|1910.51|35
1652917580000|2022-05-18 23:46:20|1918.3|1910.6|1918.41|1910.71|1918.78|1911.08|1918.14|1910.44|35
1652917590000|2022-05-18 23:46:30|1918.5|1910.8|1919|1911.3|1919.3|1911.6|1918.35|1910.65|35
1652917600000|2022-05-18 23:46:40|1918.87|1911.17|1919.38|1911.68|1919.5|1911.8|1918.74|1911.04|35
1652917610000|2022-05-18 23:46:50|1919.74|1912.04|1919.66|1911.96|1919.86|1912.16|1919.3|1911.6|36
1652917620000|2022-05-18 23:47:00|1919.78|1912.08|1919.79|1912.09|1919.81|1912.11|1919.52|1911.82|34
1652917630000|2022-05-18 23:47:10|1919.77|1912.07|1920.43|1912.73|1920.64|1912.94|1919.48|1911.78|31
1652917640000|2022-05-18 23:47:20|1920.45|1912.75|1921.82|1914.12|1921.82|1914.12|1920.02|1912.32|32
1652917650000|2022-05-18 23:47:30|1921.83|1914.13|1924.57|1916.87|1924.79|1917.09|1921.83|1914.13|38
1652917660000|2022-05-18 23:47:40|1924.54|1916.84|1922.74|1915.04|1925.26|1917.56|1922.67|1914.97|40
1652917670000|2022-05-18 23:47:50|1922.85|1915.15|1922.33|1914.63|1923.11|1915.41|1922.33|1914.63|34
1652917680000|2022-05-18 23:48:00|1922.07|1914.37|1922.63|1914.93|1922.68|1914.98|1921.5|1913.8|36
1652917690000|2022-05-18 23:48:10|1922.6|1914.9|1921.39|1913.69|1922.63|1914.93|1921.36|1913.66|33
1652917700000|2022-05-18 23:48:20|1921.34|1913.64|1921.07|1913.37|1921.68|1913.98|1921.07|1913.37|30
1652917710000|2022-05-18 23:48:30|1921.05|1913.35|1921.02|1913.32|1921.05|1913.35|1919.81|1912.11|38
1652917720000|2022-05-18 23:48:40|1921.04|1913.34|1920.13|1912.43|1921.04|1913.34|1919.53|1911.83|36
1652917730000|2022-05-18 23:48:50|1920.17|1912.47|1919.94|1912.24|1920.54|1912.84|1919.6|1911.9|37
1652917740000|2022-05-18 23:49:00|1919.93|1912.23|1919.72|1912.02|1919.93|1912.23|1919.55|1911.85|35
1652917750000|2022-05-18 23:49:10|1919.4|1911.7|1917.32|1909.62|1919.4|1911.7|1916.77|1909.07|40
1652917760000|2022-05-18 23:49:20|1917.29|1909.59|1918.48|1910.78|1918.48|1910.78|1917.25|1909.55|38
1652917770000|2022-05-18 23:49:30|1918.87|1911.17|1919.75|1912.05|1919.96|1912.26|1918.76|1911.06|37
1652917780000|2022-05-18 23:49:40|1919.68|1911.98|1920.73|1913.03|1920.84|1913.14|1919.68|1911.98|33
1652917790000|2022-05-18 23:49:50|1920.75|1913.05|1918.33|1910.63|1920.75|1913.05|1918.21|1910.51|37
1652917800000|2022-05-18 23:50:00|1918.21|1910.51|1918.24|1910.54|1918.8|1911.1|1917.53|1909.83|36
1652917810000|2022-05-18 23:50:10|1918.26|1910.56|1919.33|1911.63|1919.5|1911.8|1917.37|1909.67|37
1652917820000|2022-05-18 23:50:20|1919.34|1911.64|1920.11|1912.41|1920.65|1912.95|1919.34|1911.64|39
1652917830000|2022-05-18 23:50:30|1920.07|1912.37|1917.78|1910.08|1920.07|1912.37|1917.69|1909.99|33
1652917840000|2022-05-18 23:50:40|1917.77|1910.07|1918.53|1910.83|1918.95|1911.25|1917.75|1910.05|36
1652917850000|2022-05-18 23:50:50|1918.49|1910.79|1917.78|1910.08|1918.71|1911.01|1917.78|1910.08|35
1652917860000|2022-05-18 23:51:00|1917.84|1910.14|1918.79|1911.09|1918.81|1911.11|1917.84|1910.14|35
1652917870000|2022-05-18 23:51:10|1918.81|1911.11|1919.17|1911.47|1919.33|1911.63|1918.46|1910.76|35
1652917880000|2022-05-18 23:51:20|1919.25|1911.55|1919.25|1911.55|1919.29|1911.59|1918.81|1911.11|33
1652917890000|2022-05-18 23:51:30|1918.82|1911.12|1917.1|1909.4|1918.82|1911.12|1916.88|1909.18|35
1652917900000|2022-05-18 23:51:40|1917.12|1909.42|1916.41|1908.71|1917.35|1909.65|1916.26|1908.56|35
1652917910000|2022-05-18 23:51:50|1916.37|1908.67|1915.27|1907.57|1916.43|1908.73|1915.03|1907.33|37
1652917920000|2022-05-18 23:52:00|1915.29|1907.59|1915.36|1907.66|1915.66|1907.96|1915.13|1907.43|33
1652917930000|2022-05-18 23:52:10|1915.32|1907.62|1915.93|1908.23|1916.02|1908.32|1914.97|1907.27|34
1652917940000|2022-05-18 23:52:20|1915.75|1908.05|1916.22|1908.52|1916.33|1908.63|1915.75|1908.05|36
1652917950000|2022-05-18 23:52:30|1916.18|1908.48|1915.56|1907.86|1916.18|1908.48|1914.83|1907.13|35
1652917960000|2022-05-18 23:52:40|1915.64|1907.94|1916.8|1909.1|1917.19|1909.49|1915.42|1907.72|39
1652917970000|2022-05-18 23:52:50|1916.92|1909.22|1917.79|1910.09|1917.99|1910.29|1916.92|1909.22|33
1652917980000|2022-05-18 23:53:00|1917.84|1910.14|1916.65|1908.95|1917.84|1910.14|1916.64|1908.94|31
1652917990000|2022-05-18 23:53:10|1916.95|1909.25|1916.79|1909.09|1917.75|1910.05|1916.79|1909.09|34
1652918000000|2022-05-18 23:53:20|1916.82|1909.12|1916.59|1908.89|1916.9|1909.2|1916.45|1908.75|34
1652918010000|2022-05-18 23:53:30|1916.6|1908.9|1916.44|1908.74|1916.6|1908.9|1916.24|1908.54|35
1652918020000|2022-05-18 23:53:40|1916.6|1908.9|1917.12|1909.42|1917.2|1909.5|1916.6|1908.9|37
1652918030000|2022-05-18 23:53:50|1917.02|1909.32|1917.67|1909.97|1917.78|1910.08|1917.02|1909.32|33
1652918040000|2022-05-18 23:54:00|1917.48|1909.78|1917.43|1909.73|1917.74|1910.04|1917.39|1909.69|37
1652918050000|2022-05-18 23:54:10|1917.39|1909.69|1916.55|1908.85|1917.59|1909.89|1916.49|1908.79|26
1652918060000|2022-05-18 23:54:20|1916.52|1908.82|1917.01|1909.31|1917.19|1909.49|1916.44|1908.74|38
1652918070000|2022-05-18 23:54:30|1917|1909.3|1917.14|1909.44|1917.18|1909.48|1916.73|1909.03|28
1652918080000|2022-05-18 23:54:40|1917.07|1909.37|1916.7|1909|1917.07|1909.37|1916.1|1908.4|36
1652918090000|2022-05-18 23:54:50|1916.78|1909.08|1915.36|1907.66|1916.79|1909.09|1915.27|1907.57|39
1652918100000|2022-05-18 23:55:00|1915.25|1907.55|1917.04|1909.34|1917.11|1909.41|1915.18|1907.48|37
1652918110000|2022-05-18 23:55:10|1917.21|1909.51|1917.15|1909.45|1917.49|1909.79|1916.88|1909.18|36
1652918120000|2022-05-18 23:55:20|1917.24|1909.54|1917.32|1909.62|1917.48|1909.78|1917.2|1909.5|33
1652918130000|2022-05-18 23:55:30|1917.33|1909.63|1917.6|1909.9|1918.17|1910.47|1917.33|1909.63|37
1652918140000|2022-05-18 23:55:40|1917.59|1909.89|1914.96|1907.26|1917.59|1909.89|1914.96|1907.26|37
1652918150000|2022-05-18 23:55:50|1914.98|1907.28|1915.37|1907.67|1915.53|1907.83|1914.92|1907.22|31
1652918160000|2022-05-18 23:56:00|1915.49|1907.79|1914.76|1907.06|1915.9|1908.2|1914.62|1906.92|35
1652918170000|2022-05-18 23:56:10|1914.73|1907.03|1914.64|1906.94|1914.73|1907.03|1914.48|1906.78|37
1652918180000|2022-05-18 23:56:20|1914.7|1907|1915.75|1908.05|1916.46|1908.76|1914.5|1906.8|38
1652918190000|2022-05-18 23:56:30|1915.93|1908.23|1916.33|1908.63|1916.69|1908.99|1915.7|1908|35
1652918200000|2022-05-18 23:56:40|1916.22|1908.52|1916.24|1908.54|1916.26|1908.56|1915.72|1908.02|36
1652918210000|2022-05-18 23:56:50|1916.11|1908.41|1915.89|1908.19|1916.68|1908.98|1915.71|1908.01|35
1652918220000|2022-05-18 23:57:00|1915.83|1908.13|1915.15|1907.45|1915.83|1908.13|1915.05|1907.35|34
1652918230000|2022-05-18 23:57:10|1915.16|1907.46|1915.5|1907.8|1915.58|1907.88|1915.05|1907.35|32
1652918240000|2022-05-18 23:57:20|1915.48|1907.78|1915.41|1907.71|1916.32|1908.62|1915.41|1907.71|35
1652918250000|2022-05-18 23:57:30|1915.53|1907.83|1916.09|1908.39|1916.29|1908.59|1915.29|1907.59|39
1652918260000|2022-05-18 23:57:40|1916.04|1908.34|1916.01|1908.31|1916.28|1908.58|1915.68|1907.98|34
1652918270000|2022-05-18 23:57:50|1915.96|1908.26|1914.09|1906.39|1916.31|1908.61|1913.97|1906.27|37
1652918280000|2022-05-18 23:58:00|1914.11|1906.41|1913.76|1906.06|1914.86|1907.16|1913.71|1906.01|32
1652918290000|2022-05-18 23:58:10|1913.75|1906.05|1913.64|1905.94|1913.87|1906.17|1913.64|1905.94|31
1652918300000|2022-05-18 23:58:20|1913.67|1905.97|1912.72|1905.02|1913.67|1905.97|1912.45|1904.75|34
1652918310000|2022-05-18 23:58:30|1912.66|1904.96|1912.39|1904.69|1912.86|1905.16|1912.26|1904.56|14
1652918320000|2022-05-18 23:58:40|1912.42|1904.72|1909.58|1901.88|1912.42|1904.72|1909.56|1901.86|23
1652918330000|2022-05-18 23:58:50|1909.56|1901.86|1909.93|1902.23|1910.18|1902.48|1909.5|1901.8|39
1652918340000|2022-05-18 23:59:00|1909.9|1902.2|1911.56|1903.86|1911.56|1903.86|1909.71|1902.01|37
1652918350000|2022-05-18 23:59:10|1911.68|1903.98|1912.38|1904.68|1913.2|1905.5|1911.68|1903.98|40
1652918360000|2022-05-18 23:59:20|1912.48|1904.78|1914.12|1906.42|1914.21|1906.51|1912.47|1904.77|39
1652918370000|2022-05-18 23:59:30|1914.51|1906.81|1916.45|1908.75|1916.45|1908.75|1914|1906.3|36
1652918380000|2022-05-18 23:59:40|1916.5|1908.8|1914.76|1907.06|1916.71|1909.01|1914.59|1906.89|37
1652918390000|2022-05-18 23:59:50|1914.82|1907.12|1916.13|1908.43|1916.13|1908.43|1914.68|1906.98|38
1652918400000|2022-05-19 00:00:00|1916.06|1908.36|1915.24|1907.54|1916.06|1908.36|1915.12|1907.42|39
1652918410000|2022-05-19 00:00:10|1915.18|1907.48|1916.35|1908.65|1917.34|1909.64|1915.18|1907.48|39
1652918420000|2022-05-19 00:00:20|1916.14|1908.44|1919.03|1911.33|1919.03|1911.33|1916.14|1908.44|37
1652918430000|2022-05-19 00:00:30|1918.67|1910.97|1919.03|1911.33|1919.03|1911.33|1918.34|1910.64|35
1652918440000|2022-05-19 00:00:40|1919.1|1911.4|1920.52|1912.82|1920.52|1912.82|1918.53|1910.83|39
1652918450000|2022-05-19 00:00:50|1920.87|1913.17|1922.89|1915.19|1923.09|1915.39|1920.87|1913.17|39
1652918460000|2022-05-19 00:01:00|1922.9|1915.2|1921.1|1913.4|1923.02|1915.32|1920.91|1913.21|39
1652918470000|2022-05-19 00:01:10|1921.13|1913.43|1922.66|1914.96|1923.73|1916.03|1921.13|1913.43|40
1652918480000|2022-05-19 00:01:20|1923.14|1915.44|1922.63|1914.93|1923.65|1915.95|1922.28|1914.58|37
1652918490000|2022-05-19 00:01:30|1922.95|1915.25|1923.28|1915.58|1923.84|1916.14|1922.71|1915.01|34
1652918500000|2022-05-19 00:01:40|1923.12|1915.42|1923.84|1916.14|1923.84|1916.14|1923.12|1915.42|36
1652918510000|2022-05-19 00:01:50|1923.92|1916.22|1925.27|1917.57|1925.36|1917.66|1923.74|1916.04|36
1652918520000|2022-05-19 00:02:00|1925.23|1917.53|1925.14|1917.44|1925.87|1918.17|1924.76|1917.06|36
1652918530000|2022-05-19 00:02:10|1924.99|1917.29|1922.7|1915|1924.99|1917.29|1922.7|1915|37
1652918540000|2022-05-19 00:02:20|1922.71|1915.01|1922.15|1914.45|1922.76|1915.06|1922.14|1914.44|37
1652918550000|2022-05-19 00:02:30|1922.17|1914.47|1921.65|1913.95|1922.22|1914.52|1921.4|1913.7|39
1652918560000|2022-05-19 00:02:40|1921.66|1913.96|1921.49|1913.79|1921.66|1913.96|1920.92|1913.22|38
1652918570000|2022-05-19 00:02:50|1921.55|1913.85|1921.48|1913.78|1922.4|1914.7|1921.11|1913.41|39
1652918580000|2022-05-19 00:03:00|1921.52|1913.82|1920.89|1913.19|1923.14|1915.44|1920.79|1913.09|37
1652918590000|2022-05-19 00:03:10|1921.06|1913.36|1918.42|1910.72|1921.06|1913.36|1918.32|1910.62|40
1652918600000|2022-05-19 00:03:20|1918.29|1910.59|1917.96|1910.26|1918.78|1911.08|1917.96|1910.26|38
1652918610000|2022-05-19 00:03:30|1918.35|1910.65|1916.41|1908.71|1919.09|1911.39|1916.08|1908.38|38
1652918620000|2022-05-19 00:03:40|1916.39|1908.69|1915.1|1907.4|1916.39|1908.69|1914.96|1907.26|38
1652918630000|2022-05-19 00:03:50|1915.08|1907.38|1914.99|1907.29|1916.39|1908.69|1914.86|1907.16|35
1652918640000|2022-05-19 00:04:00|1915.57|1907.87|1914.35|1906.65|1915.57|1907.87|1914.35|1906.65|37
1652918650000|2022-05-19 00:04:10|1914.36|1906.66|1914.32|1906.62|1914.73|1907.03|1913.98|1906.28|37
1652918660000|2022-05-19 00:04:20|1914.46|1906.76|1912.96|1905.26|1914.46|1906.76|1912.96|1905.26|30
1652918670000|2022-05-19 00:04:30|1913.11|1905.41|1912.58|1904.88|1913.24|1905.54|1912.35|1904.65|36
1652918680000|2022-05-19 00:04:40|1912.59|1904.89|1913.3|1905.6|1913.6|1905.9|1912.4|1904.7|33
1652918690000|2022-05-19 00:04:50|1913.23|1905.53|1913.28|1905.58|1913.37|1905.67|1913.1|1905.4|35
1652918700000|2022-05-19 00:05:00|1913.27|1905.57|1915.17|1907.47|1915.28|1907.58|1913.27|1905.57|35
1652918710000|2022-05-19 00:05:10|1915.18|1907.48|1914|1906.3|1915.38|1907.68|1913.9|1906.2|36
1652918720000|2022-05-19 00:05:20|1913.73|1906.03|1913.05|1905.35|1913.86|1906.16|1912.66|1904.96|35
1652918730000|2022-05-19 00:05:30|1913.07|1905.37|1912.78|1905.08|1913.43|1905.73|1911.92|1904.22|37
1652918740000|2022-05-19 00:05:40|1912.69|1904.99|1912.03|1904.33|1912.7|1905|1911.94|1904.24|33
1652918750000|2022-05-19 00:05:50|1911.92|1904.22|1909.82|1902.12|1912.03|1904.33|1909.82|1902.12|34
1652918760000|2022-05-19 00:06:00|1910.04|1902.34|1911.86|1904.16|1911.94|1904.24|1909.33|1901.63|39
1652918770000|2022-05-19 00:06:10|1912.05|1904.35|1912.61|1904.91|1913.44|1905.74|1911.98|1904.28|39
1652918780000|2022-05-19 00:06:20|1912.64|1904.94|1914.03|1906.33|1914.03|1906.33|1912.64|1904.94|33
1652918790000|2022-05-19 00:06:30|1914.07|1906.37|1913.38|1905.68|1914.33|1906.63|1913.26|1905.56|37
1652918800000|2022-05-19 00:06:40|1913.37|1905.67|1914.02|1906.32|1914.46|1906.76|1913.32|1905.62|32
1652918810000|2022-05-19 00:06:50|1914.01|1906.31|1915.78|1908.08|1915.9|1908.2|1913.99|1906.29|40
1652918820000|2022-05-19 00:07:00|1915.75|1908.05|1918.57|1910.87|1918.57|1910.87|1915.71|1908.01|32
1652918830000|2022-05-19 00:07:10|1918.62|1910.92|1918.33|1910.63|1920.08|1912.38|1918.33|1910.63|38
1652918840000|2022-05-19 00:07:20|1918.27|1910.57|1918.42|1910.72|1918.65|1910.95|1918.22|1910.52|35
1652918850000|2022-05-19 00:07:30|1918.03|1910.33|1918.48|1910.78|1919|1911.3|1917.69|1909.99|36
1652918860000|2022-05-19 00:07:40|1918.51|1910.81|1918.74|1911.04|1918.94|1911.24|1918.3|1910.6|33
1652918870000|2022-05-19 00:07:50|1918.73|1911.03|1918.44|1910.74|1919.11|1911.41|1918.34|1910.64|37
1652918880000|2022-05-19 00:08:00|1918.59|1910.89|1917.94|1910.24|1918.83|1911.13|1917.79|1910.09|37
1652918890000|2022-05-19 00:08:10|1917.99|1910.29|1917.67|1909.97|1918.29|1910.59|1917.5|1909.8|38
1652918900000|2022-05-19 00:08:20|1917.55|1909.85|1917.54|1909.84|1917.65|1909.95|1916.8|1909.1|39
1652918910000|2022-05-19 00:08:30|1917.6|1909.9|1918.83|1911.13|1918.87|1911.17|1917.58|1909.88|34
1652918920000|2022-05-19 00:08:40|1918.8|1911.1|1919.62|1911.92|1919.75|1912.05|1918.8|1911.1|38
1652918930000|2022-05-19 00:08:50|1919.69|1911.99|1920.01|1912.31|1920.44|1912.74|1919.67|1911.97|37
1652918940000|2022-05-19 00:09:00|1919.86|1912.16|1921.07|1913.37|1921.61|1913.91|1919.56|1911.86|38
1652918950000|2022-05-19 00:09:10|1921.29|1913.59|1923.71|1916.01|1923.95|1916.25|1921.29|1913.59|38
1652918960000|2022-05-19 00:09:20|1923.61|1915.91|1922.28|1914.58|1924.1|1916.4|1922.28|1914.58|39
1652918970000|2022-05-19 00:09:30|1922.25|1914.55|1922.19|1914.49|1922.9|1915.2|1921.65|1913.95|39
1652918980000|2022-05-19 00:09:40|1922.24|1914.54|1922.52|1914.82|1923.28|1915.58|1922.24|1914.54|37
1652918990000|2022-05-19 00:09:50|1922.5|1914.8|1922.68|1914.98|1923.26|1915.56|1922.48|1914.78|31
1652919000000|2022-05-19 00:10:00|1922.7|1915|1924.2|1916.5|1924.55|1916.85|1922.62|1914.92|40
1652919010000|2022-05-19 00:10:10|1924.23|1916.53|1923.62|1915.92|1924.44|1916.74|1923.56|1915.86|36
1652919020000|2022-05-19 00:10:20|1923.57|1915.87|1923.39|1915.69|1924.82|1917.12|1923.07|1915.37|37
1652919030000|2022-05-19 00:10:30|1923.07|1915.37|1922.28|1914.58|1923.28|1915.58|1921.77|1914.07|39
1652919040000|2022-05-19 00:10:40|1922.33|1914.63|1920.96|1913.26|1922.33|1914.63|1920.12|1912.42|36
1652919050000|2022-05-19 00:10:50|1921.03|1913.33|1920.21|1912.51|1921.19|1913.49|1920.21|1912.51|37
1652919060000|2022-05-19 00:11:00|1920.25|1912.55|1920.99|1913.29|1920.99|1913.29|1920.07|1912.37|34
1652919070000|2022-05-19 00:11:10|1921.12|1913.42|1922.53|1914.83|1922.61|1914.91|1921.12|1913.42|37
1652919080000|2022-05-19 00:11:20|1922.48|1914.78|1923.7|1916|1923.7|1916|1922.47|1914.77|35
1652919090000|2022-05-19 00:11:30|1923.59|1915.89|1924.08|1916.38|1924.72|1917.02|1923.03|1915.33|37
1652919100000|2022-05-19 00:11:40|1924.05|1916.35|1924.57|1916.87|1924.75|1917.05|1923.85|1916.15|35
1652919110000|2022-05-19 00:11:50|1924.32|1916.62|1923.9|1916.2|1924.64|1916.94|1923.9|1916.2|36
1652919120000|2022-05-19 00:12:00|1923.92|1916.22|1923.62|1915.92|1923.96|1916.26|1923.16|1915.46|34
1652919130000|2022-05-19 00:12:10|1923.77|1916.07|1924.65|1916.95|1924.65|1916.95|1923.77|1916.07|36
1652919140000|2022-05-19 00:12:20|1924.68|1916.98|1925.79|1918.09|1926|1918.3|1924.68|1916.98|32
1652919150000|2022-05-19 00:12:30|1925.8|1918.1|1927.43|1919.73|1927.58|1919.88|1925.8|1918.1|33
1652919160000|2022-05-19 00:12:40|1927.41|1919.71|1927.41|1919.71|1927.57|1919.87|1926.71|1919.01|38
1652919170000|2022-05-19 00:12:50|1927.39|1919.69|1927.14|1919.44|1927.83|1920.13|1926.96|1919.26|32
1652919180000|2022-05-19 00:13:00|1927.08|1919.38|1926.15|1918.45|1927.13|1919.43|1926.15|1918.45|38
1652919190000|2022-05-19 00:13:10|1926.11|1918.41|1925.03|1917.33|1926.11|1918.41|1924.65|1916.95|37
1652919200000|2022-05-19 00:13:20|1925.07|1917.37|1925.84|1918.14|1925.96|1918.26|1925.07|1917.37|37
1652919210000|2022-05-19 00:13:30|1925.9|1918.2|1925.89|1918.19|1925.93|1918.23|1925.64|1917.94|32
1652919220000|2022-05-19 00:13:40|1925.9|1918.2|1926.72|1919.02|1927.03|1919.33|1925.9|1918.2|30
1652919230000|2022-05-19 00:13:50|1926.75|1919.05|1926.89|1919.19|1926.99|1919.29|1926.74|1919.04|22
1652919240000|2022-05-19 00:14:00|1926.76|1919.06|1926.47|1918.77|1926.76|1919.06|1926.13|1918.43|36
1652919250000|2022-05-19 00:14:10|1926.51|1918.81|1925.73|1918.03|1926.51|1918.81|1925.73|1918.03|35
1652919260000|2022-05-19 00:14:20|1925.75|1918.05|1925.09|1917.39|1925.79|1918.09|1925.05|1917.35|31
1652919270000|2022-05-19 00:14:30|1925.08|1917.38|1925.57|1917.87|1925.66|1917.96|1924.57|1916.87|38
1652919280000|2022-05-19 00:14:40|1925.61|1917.91|1926.43|1918.73|1926.51|1918.81|1925.53|1917.83|36
1652919290000|2022-05-19 00:14:50|1926.44|1918.74|1927.1|1919.4|1927.11|1919.41|1926.38|1918.68|35
1652919300000|2022-05-19 00:15:00|1927.03|1919.33|1927.77|1920.07|1927.96|1920.26|1926.51|1918.81|37
1652919310000|2022-05-19 00:15:10|1927.62|1919.92|1929.31|1921.61|1929.45|1921.75|1927.62|1919.92|39
1652919320000|2022-05-19 00:15:20|1929.26|1921.56|1930.45|1922.75|1931.06|1923.36|1929.26|1921.56|39
1652919330000|2022-05-19 00:15:30|1930.36|1922.66|1934.79|1927.09|1935.1|1927.4|1930.26|1922.56|38
1652919340000|2022-05-19 00:15:40|1934.98|1927.28|1936.22|1928.52|1936.91|1929.21|1934.98|1927.28|38
1652919350000|2022-05-19 00:15:50|1936.27|1928.57|1934.65|1926.95|1937.03|1929.33|1934.65|1926.95|40
1652919360000|2022-05-19 00:16:00|1935.02|1927.32|1934.16|1926.46|1935.35|1927.65|1934.16|1926.46|38
1652919370000|2022-05-19 00:16:10|1934.11|1926.41|1935.54|1927.84|1935.69|1927.99|1934|1926.3|34
1652919380000|2022-05-19 00:16:20|1935.48|1927.78|1936.82|1929.12|1936.87|1929.17|1934.94|1927.24|36
1652919390000|2022-05-19 00:16:30|1936.63|1928.93|1935.34|1927.64|1936.63|1928.93|1934.82|1927.12|35
1652919400000|2022-05-19 00:16:40|1935.4|1927.7|1936.55|1928.85|1937.02|1929.32|1934.46|1926.76|38
1652919410000|2022-05-19 00:16:50|1936.48|1928.78|1935.77|1928.07|1936.58|1928.88|1935.77|1928.07|37
1652919420000|2022-05-19 00:17:00|1935.72|1928.02|1935.26|1927.56|1935.72|1928.02|1934.77|1927.07|36
1652919430000|2022-05-19 00:17:10|1935.16|1927.46|1934.41|1926.71|1935.25|1927.55|1934.4|1926.7|38
1652919440000|2022-05-19 00:17:20|1934.39|1926.69|1934.96|1927.26|1935.34|1927.64|1934.3|1926.6|37
1652919450000|2022-05-19 00:17:30|1935.18|1927.48|1935.49|1927.79|1935.49|1927.79|1934.94|1927.24|32
1652919460000|2022-05-19 00:17:40|1935.35|1927.65|1935.02|1927.32|1935.59|1927.89|1934.98|1927.28|35
1652919470000|2022-05-19 00:17:50|1935.05|1927.35|1934.32|1926.62|1935.05|1927.35|1934.06|1926.36|32
1652919480000|2022-05-19 00:18:00|1934.27|1926.57|1933.66|1925.96|1934.47|1926.77|1933.14|1925.44|35
1652919490000|2022-05-19 00:18:10|1933.7|1926|1935.95|1928.25|1936.8|1929.1|1933.39|1925.69|36
1652919500000|2022-05-19 00:18:20|1935.66|1927.96|1938.06|1930.36|1938.06|1930.36|1935.66|1927.96|38
1652919510000|2022-05-19 00:18:30|1938.08|1930.38|1934.99|1927.29|1938.09|1930.39|1934.99|1927.29|36
1652919520000|2022-05-19 00:18:40|1934.38|1926.68|1933.31|1925.61|1934.66|1926.96|1933.2|1925.5|38
1652919530000|2022-05-19 00:18:50|1933.28|1925.58|1932.93|1925.23|1933.42|1925.72|1932.71|1925.01|38
1652919540000|2022-05-19 00:19:00|1932.92|1925.22|1934.86|1927.16|1934.92|1927.22|1932.65|1924.95|39
1652919550000|2022-05-19 00:19:10|1934.77|1927.07|1936.23|1928.53|1936.35|1928.65|1933.67|1925.97|40
1652919560000|2022-05-19 00:19:20|1936.34|1928.64|1935.62|1927.92|1936.38|1928.68|1934.78|1927.08|39
1652919570000|2022-05-19 00:19:30|1935.57|1927.87|1935.05|1927.35|1935.66|1927.96|1934.45|1926.75|35
1652919580000|2022-05-19 00:19:40|1934.92|1927.22|1935.04|1927.34|1935.68|1927.98|1934.89|1927.19|39
1652919590000|2022-05-19 00:19:50|1934.73|1927.03|1934.13|1926.43|1935.08|1927.38|1934.13|1926.43|37
1652919600000|2022-05-19 00:20:00|1933.82|1926.12|1933.75|1926.05|1934.62|1926.92|1933.75|1926.05|36
1652919610000|2022-05-19 00:20:10|1933.49|1925.79|1933.64|1925.94|1934.13|1926.43|1933.41|1925.71|34
1652919620000|2022-05-19 00:20:20|1933.75|1926.05|1932.08|1924.38|1934.22|1926.52|1932.07|1924.37|33
1652919630000|2022-05-19 00:20:30|1932.24|1924.54|1933.06|1925.36|1933.11|1925.41|1931.91|1924.21|35
1652919640000|2022-05-19 00:20:40|1932.98|1925.28|1933.09|1925.39|1933.17|1925.47|1932.41|1924.71|37
1652919650000|2022-05-19 00:20:50|1932.87|1925.17|1933.21|1925.51|1933.53|1925.83|1932.87|1925.17|34
1652919660000|2022-05-19 00:21:00|1933.16|1925.46|1934.35|1926.65|1934.35|1926.65|1932.98|1925.28|39
1652919670000|2022-05-19 00:21:10|1934.32|1926.62|1934.42|1926.72|1934.8|1927.1|1933.68|1925.98|36
1652919680000|2022-05-19 00:21:20|1934.45|1926.75|1933.25|1925.55|1934.49|1926.79|1933.1|1925.4|37
1652919690000|2022-05-19 00:21:30|1933.35|1925.65|1933.17|1925.47|1933.35|1925.65|1932.79|1925.09|38
1652919700000|2022-05-19 00:21:40|1933.04|1925.34|1932.62|1924.92|1933.14|1925.44|1932.37|1924.67|36
1652919710000|2022-05-19 00:21:50|1932.56|1924.86|1932.82|1925.12|1933.68|1925.98|1932.47|1924.77|38
1652919720000|2022-05-19 00:22:00|1932.87|1925.17|1932.78|1925.08|1932.91|1925.21|1932.22|1924.52|38
1652919730000|2022-05-19 00:22:10|1932.95|1925.25|1932.71|1925.01|1933.05|1925.35|1932.24|1924.54|38
1652919740000|2022-05-19 00:22:20|1932.61|1924.91|1932.84|1925.14|1932.87|1925.17|1932.61|1924.91|34
1652919750000|2022-05-19 00:22:30|1932.87|1925.17|1931.71|1924.01|1933.13|1925.43|1931.68|1923.98|30
1652919760000|2022-05-19 00:22:40|1931.77|1924.07|1932.03|1924.33|1932.28|1924.58|1931.77|1924.07|34
1652919770000|2022-05-19 00:22:50|1932.02|1924.32|1931.58|1923.88|1932.02|1924.32|1931.58|1923.88|37
1652919780000|2022-05-19 00:23:00|1931.62|1923.92|1931.89|1924.19|1932.49|1924.79|1931.61|1923.91|34
1652919790000|2022-05-19 00:23:10|1931.8|1924.1|1932.11|1924.41|1932.47|1924.77|1931.66|1923.96|36
1652919800000|2022-05-19 00:23:20|1932.1|1924.4|1931.96|1924.26|1932.32|1924.62|1931.96|1924.26|34
1652919810000|2022-05-19 00:23:30|1931.99|1924.29|1931.92|1924.22|1932.25|1924.55|1931.43|1923.73|35
1652919820000|2022-05-19 00:23:40|1931.78|1924.08|1930.88|1923.18|1931.82|1924.12|1930.88|1923.18|36
1652919830000|2022-05-19 00:23:50|1930.91|1923.21|1932.17|1924.47|1932.17|1924.47|1930.87|1923.17|30
1652919840000|2022-05-19 00:24:00|1932.09|1924.39|1933.77|1926.07|1933.77|1926.07|1932.07|1924.37|34
1652919850000|2022-05-19 00:24:10|1933.78|1926.08|1935.33|1927.63|1935.39|1927.69|1933.71|1926.01|33
1652919860000|2022-05-19 00:24:20|1935.3|1927.6|1936.07|1928.37|1936.5|1928.8|1935.26|1927.56|32
1652919870000|2022-05-19 00:24:30|1936.05|1928.35|1936.24|1928.54|1936.5|1928.8|1936.05|1928.35|37
1652919880000|2022-05-19 00:24:40|1936.28|1928.58|1937.04|1929.34|1937.34|1929.64|1936.18|1928.48|38
1652919890000|2022-05-19 00:24:50|1937.05|1929.35|1936.59|1928.89|1937.16|1929.46|1936.59|1928.89|36
1652919900000|2022-05-19 00:25:00|1936.61|1928.91|1937.96|1930.26|1938.24|1930.54|1936.61|1928.91|40
1652919910000|2022-05-19 00:25:10|1938.06|1930.36|1937.43|1929.73|1938.11|1930.41|1937.39|1929.69|36
1652919920000|2022-05-19 00:25:20|1937.38|1929.68|1937.37|1929.67|1937.8|1930.1|1937.33|1929.63|31
1652919930000|2022-05-19 00:25:30|1937.38|1929.68|1936.62|1928.92|1937.38|1929.68|1936.2|1928.5|37
1652919940000|2022-05-19 00:25:40|1936.57|1928.87|1936.78|1929.08|1936.78|1929.08|1936.33|1928.63|31
1652919950000|2022-05-19 00:25:50|1936.9|1929.2|1936.7|1929|1936.99|1929.29|1936.36|1928.66|37
1652919960000|2022-05-19 00:26:00|1936.69|1928.99|1936.82|1929.12|1936.82|1929.12|1936.3|1928.6|31
1652919970000|2022-05-19 00:26:10|1936.9|1929.2|1936.22|1928.52|1936.93|1929.23|1936.22|1928.52|35
1652919980000|2022-05-19 00:26:20|1936.23|1928.53|1936.32|1928.62|1936.34|1928.64|1935.67|1927.97|34
1652919990000|2022-05-19 00:26:30|1936.3|1928.6|1936.07|1928.37|1936.36|1928.66|1935.97|1928.27|28
1652920000000|2022-05-19 00:26:40|1936.06|1928.36|1937.01|1929.31|1937.01|1929.31|1936.04|1928.34|31
1652920010000|2022-05-19 00:26:50|1937|1929.3|1936.77|1929.07|1937.03|1929.33|1936.75|1929.05|35
1652920020000|2022-05-19 00:27:00|1936.76|1929.06|1936.72|1929.02|1936.82|1929.12|1935.85|1928.15|31
1652920030000|2022-05-19 00:27:10|1936.68|1928.98|1936|1928.3|1936.72|1929.02|1935.89|1928.19|38
1652920040000|2022-05-19 00:27:20|1936.09|1928.39|1935.56|1927.86|1936.12|1928.42|1935.56|1927.86|33
1652920050000|2022-05-19 00:27:30|1935.53|1927.83|1935.61|1927.91|1935.65|1927.95|1935.51|1927.81|31
1652920060000|2022-05-19 00:27:40|1935.64|1927.94|1934.6|1926.9|1935.64|1927.94|1934.6|1926.9|29
1652920070000|2022-05-19 00:27:50|1934.65|1926.95|1934.43|1926.73|1934.66|1926.96|1934.18|1926.48|37
1652920080000|2022-05-19 00:28:00|1934.42|1926.72|1935.71|1928.01|1935.8|1928.1|1934.38|1926.68|37
1652920090000|2022-05-19 00:28:10|1935.84|1928.14|1935.84|1928.14|1935.87|1928.17|1935.61|1927.91|33
1652920100000|2022-05-19 00:28:20|1935.86|1928.16|1935.54|1927.84|1936.57|1928.87|1935.41|1927.71|33
1652920110000|2022-05-19 00:28:30|1935.55|1927.85|1935.27|1927.57|1935.64|1927.94|1935.15|1927.45|30
1652920120000|2022-05-19 00:28:40|1935.26|1927.56|1935.64|1927.94|1935.71|1928.01|1935.26|1927.56|36
1652920130000|2022-05-19 00:28:50|1935.63|1927.93|1935.27|1927.57|1935.69|1927.99|1935.25|1927.55|31
1652920140000|2022-05-19 00:29:00|1935.17|1927.47|1935.01|1927.31|1935.32|1927.62|1934.98|1927.28|37
1652920150000|2022-05-19 00:29:10|1935.1|1927.4|1934.98|1927.28|1935.21|1927.51|1934.96|1927.26|32
1652920160000|2022-05-19 00:29:20|1934.8|1927.1|1935.06|1927.36|1935.11|1927.41|1934.73|1927.03|35
1652920170000|2022-05-19 00:29:30|1935.07|1927.37|1936.64|1928.94|1936.76|1929.06|1935.05|1927.35|34
1652920180000|2022-05-19 00:29:40|1936.65|1928.95|1936.38|1928.68|1936.76|1929.06|1936.17|1928.47|34
1652920190000|2022-05-19 00:29:50|1936.37|1928.67|1936.27|1928.57|1936.37|1928.67|1936.22|1928.52|11
1652920200000|2022-05-19 00:30:00|1936.25|1928.55|1935.49|1927.79|1936.25|1928.55|1935.15|1927.45|33
1652920210000|2022-05-19 00:30:10|1935.45|1927.75|1936.76|1929.06|1936.83|1929.13|1935.39|1927.69|24
1652920220000|2022-05-19 00:30:20|1936.7|1929|1936.96|1929.26|1937.44|1929.74|1936.36|1928.66|32
1652920230000|2022-05-19 00:30:30|1937|1929.3|1936.88|1929.18|1937.47|1929.77|1936.74|1929.04|33
1652920240000|2022-05-19 00:30:40|1936.98|1929.28|1937.88|1930.18|1938.22|1930.52|1936.94|1929.24|33
1652920250000|2022-05-19 00:30:50|1937.89|1930.19|1940.19|1932.49|1940.32|1932.62|1937.58|1929.88|33
1652920260000|2022-05-19 00:31:00|1940.3|1932.6|1938.84|1931.14|1940.46|1932.76|1938.82|1931.12|39
1652920270000|2022-05-19 00:31:10|1938.83|1931.13|1939.23|1931.53|1939.26|1931.56|1938.77|1931.07|36
1652920280000|2022-05-19 00:31:20|1939.31|1931.61|1939.45|1931.75|1939.54|1931.84|1938.95|1931.25|36
1652920290000|2022-05-19 00:31:30|1939.48|1931.78|1939.26|1931.56|1939.48|1931.78|1939.21|1931.51|29
1652920300000|2022-05-19 00:31:40|1939.3|1931.6|1939.21|1931.51|1939.45|1931.75|1939.09|1931.39|33
1652920310000|2022-05-19 00:31:50|1939.1|1931.4|1938.82|1931.12|1939.1|1931.4|1938.6|1930.9|30
1652920320000|2022-05-19 00:32:00|1938.84|1931.14|1938.14|1930.44|1938.84|1931.14|1938.07|1930.37|36
1652920330000|2022-05-19 00:32:10|1938.06|1930.36|1939.07|1931.37|1939.07|1931.37|1938.06|1930.36|33
1652920340000|2022-05-19 00:32:20|1939.06|1931.36|1939.18|1931.48|1939.41|1931.71|1939.03|1931.33|33
1652920350000|2022-05-19 00:32:30|1939.2|1931.5|1939.13|1931.43|1939.22|1931.52|1939|1931.3|23
1652920360000|2022-05-19 00:32:40|1938.93|1931.23|1938.65|1930.95|1939.09|1931.39|1938.42|1930.72|35
1652920370000|2022-05-19 00:32:50|1938.66|1930.96|1939.11|1931.41|1939.44|1931.74|1938.61|1930.91|33
1652920380000|2022-05-19 00:33:00|1939.07|1931.37|1939.19|1931.49|1939.25|1931.55|1939.07|1931.37|22
1652920390000|2022-05-19 00:33:10|1939.14|1931.44|1939.33|1931.63|1939.45|1931.75|1939.07|1931.37|32
1652920400000|2022-05-19 00:33:20|1939.43|1931.73|1942|1934.3|1942.12|1934.42|1939.43|1931.73|37
1652920410000|2022-05-19 00:33:30|1942.03|1934.33|1942.19|1934.49|1942.4|1934.7|1941.65|1933.95|37
1652920420000|2022-05-19 00:33:40|1942.32|1934.62|1942.33|1934.63|1942.46|1934.76|1942.19|1934.49|32
1652920430000|2022-05-19 00:33:50|1942.28|1934.58|1941.71|1934.01|1942.4|1934.7|1941.59|1933.89|32
1652920440000|2022-05-19 00:34:00|1941.73|1934.03|1941.03|1933.33|1941.99|1934.29|1941.03|1933.33|35
1652920450000|2022-05-19 00:34:10|1941|1933.3|1941.27|1933.57|1941.27|1933.57|1940.81|1933.11|33
1652920460000|2022-05-19 00:34:20|1941.34|1933.64|1942.02|1934.32|1942.08|1934.38|1941.14|1933.44|38
1652920470000|2022-05-19 00:34:30|1941.92|1934.22|1942.14|1934.44|1942.14|1934.44|1941.9|1934.2|28
1652920480000|2022-05-19 00:34:40|1942.16|1934.46|1941.6|1933.9|1942.17|1934.47|1941.45|1933.75|26
1652920490000|2022-05-19 00:34:50|1941.62|1933.92|1941.65|1933.95|1941.86|1934.16|1941.26|1933.56|33
1652920500000|2022-05-19 00:35:00|1941.63|1933.93|1943.19|1935.49|1943.19|1935.49|1941.46|1933.76|39
1652920510000|2022-05-19 00:35:10|1943.25|1935.55|1945.72|1938.02|1945.72|1938.02|1943.25|1935.55|33
1652920520000|2022-05-19 00:35:20|1946.06|1938.36|1947.64|1939.94|1947.73|1940.03|1945.35|1937.65|40
1652920530000|2022-05-19 00:35:30|1947.85|1940.15|1945.04|1937.34|1947.85|1940.15|1945.04|1937.34|40
1652920540000|2022-05-19 00:35:40|1945.02|1937.32|1944.36|1936.66|1945.2|1937.5|1943.87|1936.17|38
1652920550000|2022-05-19 00:35:50|1944.4|1936.7|1944.87|1937.17|1944.87|1937.17|1943.49|1935.79|38
1652920560000|2022-05-19 00:36:00|1944.96|1937.26|1944.99|1937.29|1945.28|1937.58|1944.78|1937.08|37
1652920570000|2022-05-19 00:36:10|1945.05|1937.35|1944.55|1936.85|1945.14|1937.44|1944.49|1936.79|35
1652920580000|2022-05-19 00:36:20|1944.59|1936.89|1945.11|1937.41|1945.11|1937.41|1944.26|1936.56|36
1652920590000|2022-05-19 00:36:30|1945.21|1937.51|1945.33|1937.63|1945.63|1937.93|1945.13|1937.43|34
1652920600000|2022-05-19 00:36:40|1945.42|1937.72|1945.34|1937.64|1945.42|1937.72|1945.09|1937.39|30
1652920610000|2022-05-19 00:36:50|1945.28|1937.58|1945.02|1937.32|1945.28|1937.58|1944.81|1937.11|34
1652920620000|2022-05-19 00:37:00|1945.01|1937.31|1945.62|1937.92|1946.12|1938.42|1945.01|1937.31|35
1652920630000|2022-05-19 00:37:10|1945.55|1937.85|1945.78|1938.08|1945.78|1938.08|1945.31|1937.61|37
1652920640000|2022-05-19 00:37:20|1946.48|1938.78|1946.6|1938.9|1946.62|1938.92|1945.64|1937.94|29
1652920650000|2022-05-19 00:37:30|1946.61|1938.91|1946.38|1938.68|1946.7|1939|1946.23|1938.53|23
1652920660000|2022-05-19 00:37:40|1946.37|1938.67|1946.04|1938.34|1946.4|1938.7|1945.86|1938.16|27
1652920670000|2022-05-19 00:37:50|1946.05|1938.35|1945.96|1938.26|1946.14|1938.44|1945.96|1938.26|29
1652920680000|2022-05-19 00:38:00|1945.94|1938.24|1945.35|1937.65|1946.29|1938.59|1945.35|1937.65|31
1652920690000|2022-05-19 00:38:10|1945.39|1937.69|1945.03|1937.33|1945.51|1937.81|1944.64|1936.94|38
1652920700000|2022-05-19 00:38:20|1944.9|1937.2|1944.9|1937.2|1945.07|1937.37|1944.79|1937.09|33
1652920710000|2022-05-19 00:38:30|1944.91|1937.21|1944.44|1936.74|1944.91|1937.21|1943.98|1936.28|37
1652920720000|2022-05-19 00:38:40|1944.3|1936.6|1944.53|1936.83|1944.68|1936.98|1944.3|1936.6|30
1652920730000|2022-05-19 00:38:50|1944.61|1936.91|1945.04|1937.34|1945.1|1937.4|1944.47|1936.77|31
1652920740000|2022-05-19 00:39:00|1945|1937.3|1944.71|1937.01|1945.1|1937.4|1944.34|1936.64|31
1652920750000|2022-05-19 00:39:10|1944.79|1937.09|1944.88|1937.18|1945.03|1937.33|1944.64|1936.94|32
1652920760000|2022-05-19 00:39:20|1944.65|1936.95|1943.91|1936.21|1944.83|1937.13|1943.79|1936.09|34
1652920770000|2022-05-19 00:39:30|1943.9|1936.2|1943.17|1935.47|1944.07|1936.37|1943.02|1935.32|36
1652920780000|2022-05-19 00:39:40|1943.1|1935.4|1942.99|1935.29|1943.11|1935.41|1941.64|1933.94|35
1652920790000|2022-05-19 00:39:50|1943.22|1935.52|1943.49|1935.79|1944.15|1936.45|1943.22|1935.52|37
1652920800000|2022-05-19 00:40:00|1943.27|1935.57|1944.15|1936.45|1945.05|1937.35|1942.98|1935.28|35
1652920810000|2022-05-19 00:40:10|1943.61|1935.91|1943.35|1935.65|1944.21|1936.51|1943.35|1935.65|38
1652920820000|2022-05-19 00:40:20|1942.77|1935.07|1943.74|1936.04|1943.74|1936.04|1942.49|1934.79|36
1652920830000|2022-05-19 00:40:30|1943.71|1936.01|1943.95|1936.25|1944.07|1936.37|1942.85|1935.15|36
1652920840000|2022-05-19 00:40:40|1943.98|1936.28|1943.23|1935.53|1943.98|1936.28|1943.23|1935.53|31
1652920850000|2022-05-19 00:40:50|1942.96|1935.26|1941.49|1933.79|1943.38|1935.68|1941.15|1933.45|34
1652920860000|2022-05-19 00:41:00|1941.65|1933.95|1942.42|1934.72|1942.42|1934.72|1941.62|1933.92|34
1652920870000|2022-05-19 00:41:10|1942.44|1934.74|1942.86|1935.16|1942.86|1935.16|1941.68|1933.98|30
1652920880000|2022-05-19 00:41:20|1942.8|1935.1|1942.5|1934.8|1942.8|1935.1|1942.01|1934.31|33
1652920890000|2022-05-19 00:41:30|1942.55|1934.85|1942.48|1934.78|1942.66|1934.96|1942.28|1934.58|31
1652920900000|2022-05-19 00:41:40|1942.51|1934.81|1943.09|1935.39|1943.11|1935.41|1942.3|1934.6|32
1652920910000|2022-05-19 00:41:50|1943.24|1935.54|1942.58|1934.88|1943.55|1935.85|1942.35|1934.65|36
1652920920000|2022-05-19 00:42:00|1942.61|1934.91|1942.55|1934.85|1942.69|1934.99|1942.43|1934.73|26
1652920930000|2022-05-19 00:42:10|1942.59|1934.89|1942.25|1934.55|1942.64|1934.94|1941.8|1934.1|28
1652920940000|2022-05-19 00:42:20|1942.2|1934.5|1940.77|1933.07|1942.23|1934.53|1940.19|1932.49|35
1652920950000|2022-05-19 00:42:30|1941.12|1933.42|1940.87|1933.17|1941.12|1933.42|1940.71|1933.01|31
1652920960000|2022-05-19 00:42:40|1940.79|1933.09|1939.14|1931.44|1941.14|1933.44|1938.88|1931.18|36
1652920970000|2022-05-19 00:42:50|1939.15|1931.45|1938.39|1930.69|1939.15|1931.45|1938.15|1930.45|40
1652920980000|2022-05-19 00:43:00|1938.37|1930.67|1938.31|1930.61|1938.41|1930.71|1937.91|1930.21|30
1652920990000|2022-05-19 00:43:10|1938.3|1930.6|1938.66|1930.96|1939.44|1931.74|1938.02|1930.32|37
1652921000000|2022-05-19 00:43:20|1938.58|1930.88|1938.57|1930.87|1938.65|1930.95|1938.13|1930.43|30
1652921010000|2022-05-19 00:43:30|1938.37|1930.67|1938.03|1930.33|1938.6|1930.9|1937.89|1930.19|36
1652921020000|2022-05-19 00:43:40|1937.93|1930.23|1936.65|1928.95|1938.43|1930.73|1935.97|1928.27|37
1652921030000|2022-05-19 00:43:50|1936.09|1928.39|1936.34|1928.64|1936.9|1929.2|1936.09|1928.39|34
1652921040000|2022-05-19 00:44:00|1936.79|1929.09|1934.91|1927.21|1936.79|1929.09|1934.38|1926.68|33
1652921050000|2022-05-19 00:44:10|1935|1927.3|1935.01|1927.31|1935.66|1927.96|1934.35|1926.65|34
1652921060000|2022-05-19 00:44:20|1934.43|1926.73|1934.77|1927.07|1935.18|1927.48|1934.43|1926.73|29
1652921070000|2022-05-19 00:44:30|1934.48|1926.78|1934.69|1926.99|1935.18|1927.48|1934.48|1926.78|31
1652921080000|2022-05-19 00:44:40|1934.74|1927.04|1934.17|1926.47|1935.18|1927.48|1934.08|1926.38|33
1652921090000|2022-05-19 00:44:50|1934.2|1926.5|1934.69|1926.99|1934.87|1927.17|1934.16|1926.46|36
1652921100000|2022-05-19 00:45:00|1934.51|1926.81|1934.64|1926.94|1934.79|1927.09|1934.27|1926.57|36
1652921110000|2022-05-19 00:45:10|1934.63|1926.93|1935.52|1927.82|1935.71|1928.01|1934.63|1926.93|32
1652921120000|2022-05-19 00:45:20|1935.62|1927.92|1934.79|1927.09|1936.72|1929.02|1934.62|1926.92|39
1652921130000|2022-05-19 00:45:30|1934.76|1927.06|1935.34|1927.64|1935.63|1927.93|1934.76|1927.06|35
1652921140000|2022-05-19 00:45:40|1935.29|1927.59|1935.21|1927.51|1935.33|1927.63|1934.98|1927.28|39
1652921150000|2022-05-19 00:45:50|1935.23|1927.53|1935.02|1927.32|1935.77|1928.07|1935.02|1927.32|34
1652921160000|2022-05-19 00:46:00|1935.08|1927.38|1935.42|1927.72|1935.58|1927.88|1935.03|1927.33|36
1652921170000|2022-05-19 00:46:10|1935.4|1927.7|1935.41|1927.71|1936.22|1928.52|1935.14|1927.44|37
1652921180000|2022-05-19 00:46:20|1935.91|1928.21|1935.17|1927.47|1935.91|1928.21|1934.99|1927.29|31
1652921190000|2022-05-19 00:46:30|1935.18|1927.48|1934.1|1926.4|1935.19|1927.49|1934.1|1926.4|34
1652921200000|2022-05-19 00:46:40|1934.11|1926.41|1933.78|1926.08|1934.42|1926.72|1933.18|1925.48|34
1652921210000|2022-05-19 00:46:50|1933.53|1925.83|1933.75|1926.05|1933.85|1926.15|1933.05|1925.35|37
1652921220000|2022-05-19 00:47:00|1933.69|1925.99|1934.56|1926.86|1934.66|1926.96|1933.52|1925.82|28
1652921230000|2022-05-19 00:47:10|1934.49|1926.79|1934.56|1926.86|1935.38|1927.68|1934.49|1926.79|36
1652921240000|2022-05-19 00:47:20|1934.58|1926.88|1934.76|1927.06|1934.76|1927.06|1934.26|1926.56|34
1652921250000|2022-05-19 00:47:30|1934.73|1927.03|1934.9|1927.2|1935.09|1927.39|1934.58|1926.88|36
1652921260000|2022-05-19 00:47:40|1934.91|1927.21|1934.27|1926.57|1935|1927.3|1934.14|1926.44|40
1652921270000|2022-05-19 00:47:50|1934.31|1926.61|1934.24|1926.54|1934.32|1926.62|1934.1|1926.4|32
1652921280000|2022-05-19 00:48:00|1934.17|1926.47|1935.31|1927.61|1935.52|1927.82|1934.17|1926.47|36
1652921290000|2022-05-19 00:48:10|1935.3|1927.6|1935.42|1927.72|1935.59|1927.89|1935.3|1927.6|30
1652921300000|2022-05-19 00:48:20|1935.4|1927.7|1936.39|1928.69|1936.39|1928.69|1935.39|1927.69|32
1652921310000|2022-05-19 00:48:30|1936.41|1928.71|1936.03|1928.33|1936.65|1928.95|1936.02|1928.32|33
1652921320000|2022-05-19 00:48:40|1936.04|1928.34|1936.39|1928.69|1936.5|1928.8|1936.04|1928.34|28
1652921330000|2022-05-19 00:48:50|1936.36|1928.66|1935.99|1928.29|1936.41|1928.71|1935.96|1928.26|23
1652921340000|2022-05-19 00:49:00|1936|1928.3|1935.75|1928.05|1936.26|1928.56|1935.57|1927.87|33
1652921350000|2022-05-19 00:49:10|1935.76|1928.06|1936.15|1928.45|1936.15|1928.45|1935.42|1927.72|32
1652921360000|2022-05-19 00:49:20|1936.1|1928.4|1935.3|1927.6|1936.23|1928.53|1935.3|1927.6|30
1652921370000|2022-05-19 00:49:30|1935.31|1927.61|1935.5|1927.8|1935.56|1927.86|1935.26|1927.56|30
1652921380000|2022-05-19 00:49:40|1935.46|1927.76|1936.25|1928.55|1936.25|1928.55|1935.34|1927.64|32
1652921390000|2022-05-19 00:49:50|1936.1|1928.4|1936.09|1928.39|1936.35|1928.65|1935.99|1928.29|34
1652921400000|2022-05-19 00:50:00|1936.08|1928.38|1935.53|1927.83|1936.33|1928.63|1935.08|1927.38|30
1652921410000|2022-05-19 00:50:10|1935.58|1927.88|1935.94|1928.24|1935.96|1928.26|1935.58|1927.88|33
1652921420000|2022-05-19 00:50:20|1935.95|1928.25|1935.6|1927.9|1936.03|1928.33|1935.45|1927.75|24
1652921430000|2022-05-19 00:50:30|1935.58|1927.88|1935.36|1927.66|1935.73|1928.03|1935.24|1927.54|39
1652921440000|2022-05-19 00:50:40|1935.14|1927.44|1935.19|1927.49|1935.55|1927.85|1934.6|1926.9|34
1652921450000|2022-05-19 00:50:50|1935.03|1927.33|1934.79|1927.09|1935.03|1927.33|1933.86|1926.16|31
1652921460000|2022-05-19 00:51:00|1934.89|1927.19|1934.19|1926.49|1934.96|1927.26|1934.01|1926.31|31
1652921470000|2022-05-19 00:51:10|1934.15|1926.45|1933.93|1926.23|1934.23|1926.53|1933.93|1926.23|34
1652921480000|2022-05-19 00:51:20|1933.86|1926.16|1933.9|1926.2|1933.97|1926.27|1933.63|1925.93|31
1652921490000|2022-05-19 00:51:30|1933.93|1926.23|1933.4|1925.7|1933.97|1926.27|1933.06|1925.36|37
1652921500000|2022-05-19 00:51:40|1933.36|1925.66|1933.4|1925.7|1933.5|1925.8|1933.16|1925.46|37
1652921510000|2022-05-19 00:51:50|1933.39|1925.69|1933.41|1925.71|1933.81|1926.11|1933.39|1925.69|38
1652921520000|2022-05-19 00:52:00|1933.29|1925.59|1934.19|1926.49|1934.29|1926.59|1933.18|1925.48|34
1652921530000|2022-05-19 00:52:10|1934.4|1926.7|1935.7|1928|1935.7|1928|1934.4|1926.7|39
1652921540000|2022-05-19 00:52:20|1936.02|1928.32|1935.9|1928.2|1936.17|1928.47|1935.79|1928.09|38
1652921550000|2022-05-19 00:52:30|1935.98|1928.28|1937.19|1929.49|1937.21|1929.51|1935.85|1928.15|29
1652921560000|2022-05-19 00:52:40|1937.26|1929.56|1936.98|1929.28|1937.38|1929.68|1936.4|1928.7|32
1652921570000|2022-05-19 00:52:50|1936.96|1929.26|1937.71|1930.01|1937.73|1930.03|1936.78|1929.08|35
1652921580000|2022-05-19 00:53:00|1937.68|1929.98|1936.7|1929|1937.79|1930.09|1936.54|1928.84|35
1652921590000|2022-05-19 00:53:10|1936.81|1929.11|1935.8|1928.1|1937.02|1929.32|1935.8|1928.1|38
1652921600000|2022-05-19 00:53:20|1936|1928.3|1935.37|1927.67|1936.18|1928.48|1935.3|1927.6|35
1652921610000|2022-05-19 00:53:30|1935.38|1927.68|1936.41|1928.71|1936.45|1928.75|1935.38|1927.68|35
1652921620000|2022-05-19 00:53:40|1936.2|1928.5|1934.25|1926.55|1936.2|1928.5|1934.23|1926.53|34
1652921630000|2022-05-19 00:53:50|1934.32|1926.62|1934.37|1926.67|1934.84|1927.14|1934.24|1926.54|35
1652921640000|2022-05-19 00:54:00|1934.38|1926.68|1935.55|1927.85|1935.69|1927.99|1934.3|1926.6|32
1652921650000|2022-05-19 00:54:10|1935.52|1927.82|1936.25|1928.55|1936.25|1928.55|1935.5|1927.8|33
1652921660000|2022-05-19 00:54:20|1936.11|1928.41|1935.75|1928.05|1936.13|1928.43|1935.71|1928.01|34
1652921670000|2022-05-19 00:54:30|1935.46|1927.76|1936.29|1928.59|1936.34|1928.64|1935.36|1927.66|34
1652921680000|2022-05-19 00:54:40|1936.31|1928.61|1936.12|1928.42|1936.64|1928.94|1936.05|1928.35|34
1652921690000|2022-05-19 00:54:50|1936.15|1928.45|1936.5|1928.8|1936.64|1928.94|1936.1|1928.4|30
1652921700000|2022-05-19 00:55:00|1936.47|1928.77|1935.28|1927.58|1936.49|1928.79|1934.77|1927.07|34
1652921710000|2022-05-19 00:55:10|1935.14|1927.44|1934.78|1927.08|1935.2|1927.5|1934.67|1926.97|33
1652921720000|2022-05-19 00:55:20|1934.77|1927.07|1933.95|1926.25|1935.12|1927.42|1933.95|1926.25|28
1652921730000|2022-05-19 00:55:30|1933.78|1926.08|1933.34|1925.64|1933.91|1926.21|1933.34|1925.64|30
1652921740000|2022-05-19 00:55:40|1933.33|1925.63|1933.36|1925.66|1933.44|1925.74|1933.1|1925.4|24
1652921750000|2022-05-19 00:55:50|1933.26|1925.56|1932.99|1925.29|1933.42|1925.72|1932.98|1925.28|30
1652921760000|2022-05-19 00:56:00|1932.81|1925.11|1932.06|1924.36|1932.81|1925.11|1931.53|1923.83|36
1652921770000|2022-05-19 00:56:10|1932.09|1924.39|1932.24|1924.54|1932.27|1924.57|1931.35|1923.65|29
1652921780000|2022-05-19 00:56:20|1932.23|1924.53|1932.16|1924.46|1932.23|1924.53|1931.32|1923.62|33
1652921790000|2022-05-19 00:56:30|1932.17|1924.47|1931.87|1924.17|1932.3|1924.6|1931.85|1924.15|32
1652921800000|2022-05-19 00:56:40|1931.88|1924.18|1932.52|1924.82|1932.85|1925.15|1931.86|1924.16|35
1652921810000|2022-05-19 00:56:50|1932.54|1924.84|1932.37|1924.67|1932.54|1924.84|1931.91|1924.21|33
1652921820000|2022-05-19 00:57:00|1932.38|1924.68|1932.39|1924.69|1932.4|1924.7|1932.31|1924.61|25
1652921830000|2022-05-19 00:57:10|1932.41|1924.71|1931.83|1924.13|1932.41|1924.71|1931.69|1923.99|28
1652921840000|2022-05-19 00:57:20|1931.91|1924.21|1933.01|1925.31|1933.01|1925.31|1931.91|1924.21|29
1652921850000|2022-05-19 00:57:30|1933.07|1925.37|1933.09|1925.39|1933.4|1925.7|1932.95|1925.25|28
1652921860000|2022-05-19 00:57:40|1933.07|1925.37|1933.24|1925.54|1933.56|1925.86|1933.07|1925.37|34
1652921870000|2022-05-19 00:57:50|1933.22|1925.52|1932.46|1924.76|1933.22|1925.52|1932.15|1924.45|32
1652921880000|2022-05-19 00:58:00|1932.47|1924.77|1932.32|1924.62|1932.48|1924.78|1932.22|1924.52|29
1652921890000|2022-05-19 00:58:10|1932.38|1924.68|1932.25|1924.55|1933.15|1925.45|1932.25|1924.55|32
1652921900000|2022-05-19 00:58:20|1932.26|1924.56|1931.43|1923.73|1932.3|1924.6|1931.4|1923.7|30
1652921910000|2022-05-19 00:58:30|1931.55|1923.85|1931.23|1923.53|1931.6|1923.9|1931.23|1923.53|28
1652921920000|2022-05-19 00:58:40|1931.28|1923.58|1931.6|1923.9|1931.76|1924.06|1931.28|1923.58|33
1652921930000|2022-05-19 00:58:50|1931.5|1923.8|1931.48|1923.78|1931.56|1923.86|1931.27|1923.57|30
1652921940000|2022-05-19 00:59:00|1931.49|1923.79|1932.53|1924.83|1932.53|1924.83|1931.49|1923.79|31
1652921950000|2022-05-19 00:59:10|1932.52|1924.82|1932.01|1924.31|1932.55|1924.85|1931.97|1924.27|28
1652921960000|2022-05-19 00:59:20|1932.02|1924.32|1932.35|1924.65|1932.4|1924.7|1932.01|1924.31|21
1652921970000|2022-05-19 00:59:30|1932.2|1924.5|1932.41|1924.71|1932.41|1924.71|1931.94|1924.24|24
1652921980000|2022-05-19 00:59:40|1932.4|1924.7|1933.16|1925.46|1933.22|1925.52|1932.38|1924.68|28
1652921990000|2022-05-19 00:59:50|1933.2|1925.5|1933.12|1925.42|1933.33|1925.63|1933.06|1925.36|24
1652922000000|2022-05-19 01:00:00|1933.11|1925.41|1931.87|1924.17|1933.22|1925.52|1931.87|1924.17|34
1652922010000|2022-05-19 01:00:10|1931.89|1924.19|1931.98|1924.28|1931.98|1924.28|1931.58|1923.88|33
1652922020000|2022-05-19 01:00:20|1931.95|1924.25|1932.66|1924.96|1932.72|1925.02|1931.73|1924.03|33
1652922030000|2022-05-19 01:00:30|1932.63|1924.93|1933.73|1926.03|1933.73|1926.03|1932.62|1924.92|33
1652922040000|2022-05-19 01:00:40|1933.74|1926.04|1934.58|1926.88|1934.65|1926.95|1933.74|1926.04|36
1652922050000|2022-05-19 01:00:50|1934.6|1926.9|1932.83|1925.13|1934.6|1926.9|1932.52|1924.82|37
1652922060000|2022-05-19 01:01:00|1932.84|1925.14|1932.85|1925.15|1932.96|1925.26|1932.07|1924.37|37
1652922070000|2022-05-19 01:01:10|1932.82|1925.12|1932.79|1925.09|1932.85|1925.15|1932.58|1924.88|36
1652922080000|2022-05-19 01:01:20|1932.71|1925.01|1933.98|1926.28|1934.05|1926.35|1932.67|1924.97|30
1652922090000|2022-05-19 01:01:30|1934|1926.3|1934.48|1926.78|1935.17|1927.47|1934|1926.3|35
1652922100000|2022-05-19 01:01:40|1934.39|1926.69|1934.47|1926.77|1934.71|1927.01|1934.04|1926.34|35
1652922110000|2022-05-19 01:01:50|1934.5|1926.8|1935.15|1927.45|1935.32|1927.62|1934.47|1926.77|31
1652922120000|2022-05-19 01:02:00|1935.14|1927.44|1935.06|1927.36|1935.14|1927.44|1934.31|1926.61|32
1652922130000|2022-05-19 01:02:10|1935.15|1927.45|1935.5|1927.8|1935.85|1928.15|1935.15|1927.45|37
1652922140000|2022-05-19 01:02:20|1935.6|1927.9|1935.94|1928.24|1935.98|1928.28|1935.59|1927.89|33
1652922150000|2022-05-19 01:02:30|1935.96|1928.26|1935.21|1927.51|1935.99|1928.29|1935.1|1927.4|23
1652922160000|2022-05-19 01:02:40|1935.15|1927.45|1936.19|1928.49|1936.22|1928.52|1935.1|1927.4|34
1652922170000|2022-05-19 01:02:50|1936.1|1928.4|1935.85|1928.15|1936.24|1928.54|1935.85|1928.15|25
1652922180000|2022-05-19 01:03:00|1936.83|1929.13|1936.13|1928.43|1937.23|1929.53|1936.08|1928.38|33
1652922190000|2022-05-19 01:03:10|1936.07|1928.37|1935.92|1928.22|1936.07|1928.37|1935.23|1927.53|37
1652922200000|2022-05-19 01:03:20|1936.08|1928.38|1935.88|1928.18|1936.1|1928.4|1935.72|1928.02|37
1652922210000|2022-05-19 01:03:30|1935.81|1928.11|1935.51|1927.81|1935.91|1928.21|1935.5|1927.8|33
1652922220000|2022-05-19 01:03:40|1935.54|1927.84|1936.09|1928.39|1936.09|1928.39|1935.52|1927.82|32
1652922230000|2022-05-19 01:03:50|1936.11|1928.41|1937.43|1929.73|1937.7|1930|1936.11|1928.41|27
1652922240000|2022-05-19 01:04:00|1936.98|1929.28|1938.5|1930.8|1938.5|1930.8|1936.88|1929.18|32
1652922250000|2022-05-19 01:04:10|1938.51|1930.81|1938.4|1930.7|1938.53|1930.83|1938.21|1930.51|27
1652922260000|2022-05-19 01:04:20|1938.45|1930.75|1938.83|1931.13|1938.83|1931.13|1938.44|1930.74|16
1652922270000|2022-05-19 01:04:30|1938.71|1931.01|1939.24|1931.54|1939.28|1931.58|1938.67|1930.97|29
1652922280000|2022-05-19 01:04:40|1939.28|1931.58|1939.24|1931.54|1939.73|1932.03|1938.74|1931.04|36
1652922290000|2022-05-19 01:04:50|1939.36|1931.66|1940.82|1933.12|1940.83|1933.13|1939.36|1931.66|32
1652922300000|2022-05-19 01:05:00|1940.77|1933.07|1939.98|1932.28|1940.92|1933.22|1939.8|1932.1|36
1652922310000|2022-05-19 01:05:10|1939.92|1932.22|1940.64|1932.94|1940.64|1932.94|1939.87|1932.17|34
1652922320000|2022-05-19 01:05:20|1940.71|1933.01|1940.51|1932.81|1940.91|1933.21|1940.38|1932.68|37
1652922330000|2022-05-19 01:05:30|1940.52|1932.82|1939.78|1932.08|1940.81|1933.11|1939.69|1931.99|38
1652922340000|2022-05-19 01:05:40|1939.74|1932.04|1939.31|1931.61|1939.84|1932.14|1939.24|1931.54|32
1652922350000|2022-05-19 01:05:50|1939.24|1931.54|1937.5|1929.8|1939.24|1931.54|1937.27|1929.57|36
1652922360000|2022-05-19 01:06:00|1937.55|1929.85|1938.07|1930.37|1938.16|1930.46|1937.19|1929.49|34
1652922370000|2022-05-19 01:06:10|1938.09|1930.39|1937.73|1930.03|1938.21|1930.51|1937.62|1929.92|34
1652922380000|2022-05-19 01:06:20|1937.7|1930|1937.26|1929.56|1937.75|1930.05|1937.07|1929.37|37
1652922390000|2022-05-19 01:06:30|1937.18|1929.48|1936.77|1929.07|1937.24|1929.54|1936.69|1928.99|35
1652922400000|2022-05-19 01:06:40|1936.75|1929.05|1937.64|1929.94|1937.69|1929.99|1936.38|1928.68|35
1652922410000|2022-05-19 01:06:50|1937.62|1929.92|1937.18|1929.48|1937.66|1929.96|1937.18|1929.48|30
1652922420000|2022-05-19 01:07:00|1937.11|1929.41|1938.95|1931.25|1938.95|1931.25|1936.62|1928.92|37
1652922430000|2022-05-19 01:07:10|1938.99|1931.29|1939.82|1932.12|1940.13|1932.43|1938.99|1931.29|39
1652922440000|2022-05-19 01:07:20|1939.97|1932.27|1940.21|1932.51|1940.21|1932.51|1939.52|1931.82|31
1652922450000|2022-05-19 01:07:30|1940.24|1932.54|1940.13|1932.43|1940.24|1932.54|1939.32|1931.62|34
1652922460000|2022-05-19 01:07:40|1939.92|1932.22|1939.62|1931.92|1940.15|1932.45|1939.44|1931.74|31
1652922470000|2022-05-19 01:07:50|1939.44|1931.74|1939.73|1932.03|1939.85|1932.15|1939.43|1931.73|27
1652922480000|2022-05-19 01:08:00|1939.77|1932.07|1939.72|1932.02|1939.89|1932.19|1939.58|1931.88|31
1652922490000|2022-05-19 01:08:10|1939.77|1932.07|1939.79|1932.09|1939.82|1932.12|1939.71|1932.01|21
1652922500000|2022-05-19 01:08:20|1939.78|1932.08|1939.65|1931.95|1940.41|1932.71|1939.65|1931.95|33
1652922510000|2022-05-19 01:08:30|1939.8|1932.1|1939.33|1931.63|1939.94|1932.24|1939.22|1931.52|30
1652922520000|2022-05-19 01:08:40|1939.45|1931.75|1939.16|1931.46|1939.45|1931.75|1939.03|1931.33|36
1652922530000|2022-05-19 01:08:50|1939.37|1931.67|1938.25|1930.55|1939.37|1931.67|1938.25|1930.55|33
1652922540000|2022-05-19 01:09:00|1938.27|1930.57|1938.53|1930.83|1939.16|1931.46|1938.25|1930.55|34
1652922550000|2022-05-19 01:09:10|1938.42|1930.72|1937.66|1929.96|1938.42|1930.72|1937.66|1929.96|37
1652922560000|2022-05-19 01:09:20|1937.62|1929.92|1937.11|1929.41|1937.74|1930.04|1936.82|1929.12|40
1652922570000|2022-05-19 01:09:30|1937.06|1929.36|1936.88|1929.18|1937.12|1929.42|1936.55|1928.85|34
1652922580000|2022-05-19 01:09:40|1936.82|1929.12|1936.8|1929.1|1937.05|1929.35|1936.58|1928.88|31
1652922590000|2022-05-19 01:09:50|1936.79|1929.09|1936.7|1929|1936.8|1929.1|1936.6|1928.9|26
1652922600000|2022-05-19 01:10:00|1936.63|1928.93|1936.51|1928.81|1936.99|1929.29|1936.45|1928.75|30
1652922610000|2022-05-19 01:10:10|1936.58|1928.88|1936.84|1929.14|1936.92|1929.22|1936.58|1928.88|28
1652922620000|2022-05-19 01:10:20|1936.77|1929.07|1938.21|1930.51|1938.21|1930.51|1936.68|1928.98|29
1652922630000|2022-05-19 01:10:30|1938.12|1930.42|1939.89|1932.19|1940.11|1932.41|1937.72|1930.02|33
1652922640000|2022-05-19 01:10:40|1939.96|1932.26|1940.55|1932.85|1940.55|1932.85|1939.67|1931.97|35
1652922650000|2022-05-19 01:10:50|1940.48|1932.78|1941.33|1933.63|1941.38|1933.68|1940.48|1932.78|38
1652922660000|2022-05-19 01:11:00|1941.37|1933.67|1941.18|1933.48|1941.46|1933.76|1941.04|1933.34|33
1652922670000|2022-05-19 01:11:10|1941.2|1933.5|1941.52|1933.82|1941.52|1933.82|1940.63|1932.93|33
1652922680000|2022-05-19 01:11:20|1941.51|1933.81|1942.62|1934.92|1942.65|1934.95|1941.51|1933.81|33
1652922690000|2022-05-19 01:11:30|1942.6|1934.9|1942.6|1934.9|1942.87|1935.17|1942.33|1934.63|32
1652922700000|2022-05-19 01:11:40|1942.59|1934.89|1942.18|1934.48|1942.8|1935.1|1941.88|1934.18|35
1652922710000|2022-05-19 01:11:50|1942.17|1934.47|1942.29|1934.59|1942.29|1934.59|1941.78|1934.08|28
1652922720000|2022-05-19 01:12:00|1942.38|1934.68|1942.78|1935.08|1942.87|1935.17|1942.36|1934.66|26
1652922730000|2022-05-19 01:12:10|1942.8|1935.1|1942.74|1935.04|1942.86|1935.16|1942.74|1935.04|19
1652922740000|2022-05-19 01:12:20|1942.75|1935.05|1942.64|1934.94|1942.83|1935.13|1942.4|1934.7|25
1652922750000|2022-05-19 01:12:30|1942.63|1934.93|1942.01|1934.31|1942.7|1935|1941.98|1934.28|30
1652922760000|2022-05-19 01:12:40|1941.96|1934.26|1942.53|1934.83|1943.02|1935.32|1941.95|1934.25|33
1652922770000|2022-05-19 01:12:50|1942.51|1934.81|1941.97|1934.27|1942.57|1934.87|1941.76|1934.06|34
1652922780000|2022-05-19 01:13:00|1942.03|1934.33|1941.78|1934.08|1942.13|1934.43|1941.55|1933.85|34
1652922790000|2022-05-19 01:13:10|1941.79|1934.09|1942.46|1934.76|1942.67|1934.97|1941.69|1933.99|34
1652922800000|2022-05-19 01:13:20|1942.49|1934.79|1943.43|1935.73|1943.43|1935.73|1942.33|1934.63|28
1652922810000|2022-05-19 01:13:30|1943.26|1935.56|1944.43|1936.73|1944.64|1936.94|1942.82|1935.12|37
1652922820000|2022-05-19 01:13:40|1944.41|1936.71|1945.64|1937.94|1946.13|1938.43|1943.8|1936.1|39
1652922830000|2022-05-19 01:13:50|1945.63|1937.93|1946.47|1938.77|1946.56|1938.86|1945|1937.3|35
1652922840000|2022-05-19 01:14:00|1946.55|1938.85|1945.94|1938.24|1946.75|1939.05|1945.94|1938.24|39
1652922850000|2022-05-19 01:14:10|1945.75|1938.05|1945.33|1937.63|1945.92|1938.22|1945.22|1937.52|30
1652922860000|2022-05-19 01:14:20|1945.34|1937.64|1945.61|1937.91|1945.61|1937.91|1945.21|1937.51|34
1652922870000|2022-05-19 01:14:30|1945.56|1937.86|1944.83|1937.13|1945.73|1938.03|1944.83|1937.13|35
1652922880000|2022-05-19 01:14:40|1944.69|1936.99|1945.24|1937.54|1945.24|1937.54|1944.59|1936.89|40
1652922890000|2022-05-19 01:14:50|1945.33|1937.63|1945.22|1937.52|1945.55|1937.85|1945.21|1937.51|31
1652922900000|2022-05-19 01:15:00|1945.32|1937.62|1944.96|1937.26|1945.34|1937.64|1944.93|1937.23|29
1652922910000|2022-05-19 01:15:10|1945.06|1937.36|1945.58|1937.88|1945.69|1937.99|1945.04|1937.34|29
1652922920000|2022-05-19 01:15:20|1945.57|1937.87|1945.64|1937.94|1945.91|1938.21|1945.43|1937.73|29
1652922930000|2022-05-19 01:15:30|1945.63|1937.93|1945.27|1937.57|1945.74|1938.04|1945.27|1937.57|24
1652922940000|2022-05-19 01:15:40|1945.22|1937.52|1945.06|1937.36|1945.22|1937.52|1944.56|1936.86|27
1652922950000|2022-05-19 01:15:50|1945.07|1937.37|1944.55|1936.85|1945.09|1937.39|1944.45|1936.75|34
1652922960000|2022-05-19 01:16:00|1944.59|1936.89|1944.63|1936.93|1944.86|1937.16|1944.49|1936.79|38
1652922970000|2022-05-19 01:16:10|1944.57|1936.87|1945.15|1937.45|1945.15|1937.45|1944.4|1936.7|32
1652922980000|2022-05-19 01:16:20|1945.12|1937.42|1945.5|1937.8|1945.5|1937.8|1945.08|1937.38|34
1652922990000|2022-05-19 01:16:30|1945.56|1937.86|1945.87|1938.17|1946.05|1938.35|1945.52|1937.82|34
1652923000000|2022-05-19 01:16:40|1945.83|1938.13|1946.43|1938.73|1946.77|1939.07|1945.77|1938.07|29
1652923010000|2022-05-19 01:16:50|1946.23|1938.53|1947.18|1939.48|1947.24|1939.54|1946.11|1938.41|35
1652923020000|2022-05-19 01:17:00|1947.22|1939.52|1946.67|1938.97|1947.42|1939.72|1946.67|1938.97|33
1652923030000|2022-05-19 01:17:10|1946.73|1939.03|1945.55|1937.85|1946.73|1939.03|1945.44|1937.74|33
1652923040000|2022-05-19 01:17:20|1945.56|1937.86|1945.55|1937.85|1945.67|1937.97|1945.42|1937.72|34
1652923050000|2022-05-19 01:17:30|1945.58|1937.88|1945.42|1937.72|1945.65|1937.95|1945.39|1937.69|39
1652923060000|2022-05-19 01:17:40|1945.54|1937.84|1945.36|1937.66|1945.68|1937.98|1945.02|1937.32|37
1652923070000|2022-05-19 01:17:50|1945.01|1937.31|1946.05|1938.35|1946.1|1938.4|1945.01|1937.31|36
1652923080000|2022-05-19 01:18:00|1946.06|1938.36|1945.9|1938.2|1946.06|1938.36|1945.35|1937.65|35
1652923090000|2022-05-19 01:18:10|1945.77|1938.07|1945.71|1938.01|1945.9|1938.2|1945.14|1937.44|30
1652923100000|2022-05-19 01:18:20|1945.63|1937.93|1945.33|1937.63|1945.63|1937.93|1944.91|1937.21|37
1652923110000|2022-05-19 01:18:30|1945.36|1937.66|1944.99|1937.29|1945.37|1937.67|1944.78|1937.08|33
1652923120000|2022-05-19 01:18:40|1944.96|1937.26|1944.75|1937.05|1945.16|1937.46|1944.75|1937.05|34
1652923130000|2022-05-19 01:18:50|1944.73|1937.03|1944.59|1936.89|1945.07|1937.37|1944.59|1936.89|31
1652923140000|2022-05-19 01:19:00|1944.54|1936.84|1944.57|1936.87|1944.94|1937.24|1944.54|1936.84|25
1652923150000|2022-05-19 01:19:10|1944.63|1936.93|1943.91|1936.21|1944.63|1936.93|1943.91|1936.21|24
1652923160000|2022-05-19 01:19:20|1943.87|1936.17|1943.87|1936.17|1944.64|1936.94|1943.82|1936.12|35
1652923170000|2022-05-19 01:19:30|1943.9|1936.2|1943.91|1936.21|1943.97|1936.27|1943.79|1936.09|32
1652923180000|2022-05-19 01:19:40|1943.87|1936.17|1944.89|1937.19|1944.89|1937.19|1943.76|1936.06|30
1652923190000|2022-05-19 01:19:50|1944.97|1937.27|1945.38|1937.68|1945.4|1937.7|1944.64|1936.94|33
1652923200000|2022-05-19 01:20:00|1945.3|1937.6|1944.13|1936.43|1945.3|1937.6|1944.13|1936.43|35
1652923210000|2022-05-19 01:20:10|1944.17|1936.47|1943.08|1935.38|1944.2|1936.5|1943|1935.3|37
1652923220000|2022-05-19 01:20:20|1942.96|1935.26|1942.2|1934.5|1942.96|1935.26|1942.14|1934.44|34
1652923230000|2022-05-19 01:20:30|1942.23|1934.53|1942.25|1934.55|1942.28|1934.58|1941.84|1934.14|32
1652923240000|2022-05-19 01:20:40|1942.21|1934.51|1943.24|1935.54|1943.33|1935.63|1941.94|1934.24|33
1652923250000|2022-05-19 01:20:50|1943.2|1935.5|1942.19|1934.49|1943.2|1935.5|1942.12|1934.42|36
1652923260000|2022-05-19 01:21:00|1942.09|1934.39|1943.47|1935.77|1943.47|1935.77|1942.01|1934.31|37
1652923270000|2022-05-19 01:21:10|1943.46|1935.76|1944.08|1936.38|1944.25|1936.55|1943.46|1935.76|32
1652923280000|2022-05-19 01:21:20|1944.15|1936.45|1944.1|1936.4|1944.48|1936.78|1943.98|1936.28|28
1652923290000|2022-05-19 01:21:30|1944.14|1936.44|1945.04|1937.34|1945.44|1937.74|1944.14|1936.44|28
1652923300000|2022-05-19 01:21:40|1945.09|1937.39|1944.85|1937.15|1946.33|1938.63|1944.52|1936.82|36
1652923310000|2022-05-19 01:21:50|1944.9|1937.2|1944.97|1937.27|1945.41|1937.71|1944.76|1937.06|38
1652923320000|2022-05-19 01:22:00|1944.78|1937.08|1944.83|1937.13|1944.83|1937.13|1944.07|1936.37|33
1652923330000|2022-05-19 01:22:10|1944.81|1937.11|1944.84|1937.14|1945.44|1937.74|1944.65|1936.95|35
1652923340000|2022-05-19 01:22:20|1944.74|1937.04|1944.94|1937.24|1944.95|1937.25|1944.67|1936.97|29
1652923350000|2022-05-19 01:22:30|1944.98|1937.28|1945.99|1938.29|1945.99|1938.29|1944.89|1937.19|37
1652923360000|2022-05-19 01:22:40|1946.06|1938.36|1945.68|1937.98|1946.1|1938.4|1945.56|1937.86|36
1652923370000|2022-05-19 01:22:50|1945.66|1937.96|1944.86|1937.16|1945.67|1937.97|1944.78|1937.08|39
1652923380000|2022-05-19 01:23:00|1945|1937.3|1943.92|1936.22|1945.02|1937.32|1943.8|1936.1|31
1652923390000|2022-05-19 01:23:10|1943.94|1936.24|1943.51|1935.81|1943.95|1936.25|1943.37|1935.67|31
1652923400000|2022-05-19 01:23:20|1943.48|1935.78|1943.35|1935.65|1943.49|1935.79|1942.88|1935.18|31
1652923410000|2022-05-19 01:23:30|1943.31|1935.61|1943.87|1936.17|1943.92|1936.22|1943.22|1935.52|34
1652923420000|2022-05-19 01:23:40|1943.69|1935.99|1943.04|1935.34|1943.69|1935.99|1943|1935.3|27
1652923430000|2022-05-19 01:23:50|1943.02|1935.32|1942.6|1934.9|1943.02|1935.32|1942.36|1934.66|30
1652923440000|2022-05-19 01:24:00|1942.51|1934.81|1941.44|1933.74|1942.56|1934.86|1941.36|1933.66|29
1652923450000|2022-05-19 01:24:10|1941.42|1933.72|1941.54|1933.84|1941.54|1933.84|1941.12|1933.42|36
1652923460000|2022-05-19 01:24:20|1941.63|1933.93|1941.07|1933.37|1941.77|1934.07|1941.02|1933.32|34
1652923470000|2022-05-19 01:24:30|1940.99|1933.29|1941.08|1933.38|1941.3|1933.6|1940.79|1933.09|35
1652923480000|2022-05-19 01:24:40|1941.07|1933.37|1940.78|1933.08|1941.07|1933.37|1940.61|1932.91|27
1652923490000|2022-05-19 01:24:50|1940.82|1933.12|1940.4|1932.7|1940.9|1933.2|1940.39|1932.69|30
1652923500000|2022-05-19 01:25:00|1940.35|1932.65|1940.24|1932.54|1940.36|1932.66|1940.07|1932.37|25
1652923510000|2022-05-19 01:25:10|1940.35|1932.65|1940.89|1933.19|1940.95|1933.25|1940.1|1932.4|32
1652923520000|2022-05-19 01:25:20|1940.94|1933.24|1942.57|1934.87|1942.57|1934.87|1940.94|1933.24|37
1652923530000|2022-05-19 01:25:30|1942.58|1934.88|1942.28|1934.58|1942.74|1935.04|1942.05|1934.35|30
1652923540000|2022-05-19 01:25:40|1942.38|1934.68|1941.2|1933.5|1942.5|1934.8|1941.18|1933.48|28
1652923550000|2022-05-19 01:25:50|1941.18|1933.48|1941.07|1933.37|1941.38|1933.68|1940.79|1933.09|34
1652923560000|2022-05-19 01:26:00|1940.92|1933.22|1941.13|1933.43|1941.13|1933.43|1940.67|1932.97|36
1652923570000|2022-05-19 01:26:10|1941.08|1933.38|1940.96|1933.26|1941.4|1933.7|1940.55|1932.85|34
1652923580000|2022-05-19 01:26:20|1940.99|1933.29|1941.06|1933.36|1941.19|1933.49|1940.9|1933.2|32
1652923590000|2022-05-19 01:26:30|1941.1|1933.4|1941.14|1933.44|1941.19|1933.49|1940.39|1932.69|36
1652923600000|2022-05-19 01:26:40|1941.16|1933.46|1942.01|1934.31|1942.14|1934.44|1941.11|1933.41|31
1652923610000|2022-05-19 01:26:50|1942.19|1934.49|1941.63|1933.93|1942.29|1934.59|1941.59|1933.89|32
1652923620000|2022-05-19 01:27:00|1941.73|1934.03|1941.23|1933.53|1941.76|1934.06|1940.48|1932.78|36
1652923630000|2022-05-19 01:27:10|1941.48|1933.78|1942.17|1934.47|1942.8|1935.1|1941.35|1933.65|35
1652923640000|2022-05-19 01:27:20|1942.24|1934.54|1940.98|1933.28|1942.6|1934.9|1940.97|1933.27|36
1652923650000|2022-05-19 01:27:30|1941.1|1933.4|1940.51|1932.81|1941.3|1933.6|1940.49|1932.79|33
1652923660000|2022-05-19 01:27:40|1940.76|1933.06|1940.52|1932.82|1941.11|1933.41|1940.52|1932.82|34
1652923670000|2022-05-19 01:27:50|1940.44|1932.74|1940.66|1932.96|1940.74|1933.04|1940.44|1932.74|38
1652923680000|2022-05-19 01:28:00|1940.65|1932.95|1940.94|1933.24|1941.01|1933.31|1940.2|1932.5|34
1652923690000|2022-05-19 01:28:10|1940.95|1933.25|1940.89|1933.19|1941|1933.3|1940.87|1933.17|23
1652923700000|2022-05-19 01:28:20|1940.93|1933.23|1940.68|1932.98|1940.97|1933.27|1940.46|1932.76|31
1652923710000|2022-05-19 01:28:30|1940.67|1932.97|1940.67|1932.97|1940.77|1933.07|1940.5|1932.8|30
1652923720000|2022-05-19 01:28:40|1940.66|1932.96|1940.83|1933.13|1940.86|1933.16|1940.6|1932.9|29
1652923730000|2022-05-19 01:28:50|1940.84|1933.14|1940.84|1933.14|1940.88|1933.18|1940.81|1933.11|21
1652923740000|2022-05-19 01:29:00|1940.72|1933.02|1940.91|1933.21|1941.23|1933.53|1940.72|1933.02|29
1652923750000|2022-05-19 01:29:10|1940.89|1933.19|1940.98|1933.28|1941.04|1933.34|1940.89|1933.19|25
1652923760000|2022-05-19 01:29:20|1940.99|1933.29|1941.13|1933.43|1941.13|1933.43|1940.99|1933.29|27
1652923770000|2022-05-19 01:29:30|1941.14|1933.44|1941.12|1933.42|1941.15|1933.45|1941.11|1933.41|17
1652923780000|2022-05-19 01:29:40|1941.11|1933.41|1941.92|1934.22|1941.92|1934.22|1941.1|1933.4|30
1652923790000|2022-05-19 01:29:50|1941.88|1934.18|1941.33|1933.63|1941.91|1934.21|1941.31|1933.61|29
1652923800000|2022-05-19 01:30:00|1941.31|1933.61|1939.39|1931.69|1941.32|1933.62|1939.33|1931.63|31
1652923810000|2022-05-19 01:30:10|1939.36|1931.66|1939.1|1931.4|1939.53|1931.83|1938.85|1931.15|32
1652923820000|2022-05-19 01:30:20|1939.11|1931.41|1939.21|1931.51|1939.23|1931.53|1938.51|1930.81|38
1652923830000|2022-05-19 01:30:30|1939.22|1931.52|1937.99|1930.29|1939.23|1931.53|1937.94|1930.24|32
1652923840000|2022-05-19 01:30:40|1938.01|1930.31|1938.39|1930.69|1938.52|1930.82|1937.15|1929.45|35
1652923850000|2022-05-19 01:30:50|1938.41|1930.71|1939.04|1931.34|1939.2|1931.5|1938.41|1930.71|36
1652923860000|2022-05-19 01:31:00|1939.02|1931.32|1938.71|1931.01|1939.11|1931.41|1938.12|1930.42|34
1652923870000|2022-05-19 01:31:10|1938.68|1930.98|1938.6|1930.9|1939.39|1931.69|1938.38|1930.68|35
1652923880000|2022-05-19 01:31:20|1938.59|1930.89|1938.68|1930.98|1938.98|1931.28|1938.56|1930.86|31
1652923890000|2022-05-19 01:31:30|1938.67|1930.97|1937.95|1930.25|1939.28|1931.58|1937.95|1930.25|25
1652923900000|2022-05-19 01:31:40|1937.93|1930.23|1938.23|1930.53|1938.62|1930.92|1937.93|1930.23|34
1652923910000|2022-05-19 01:31:50|1938.14|1930.44|1938.09|1930.39|1938.29|1930.59|1938.03|1930.33|31
1652923920000|2022-05-19 01:32:00|1938.06|1930.36|1937.75|1930.05|1938.19|1930.49|1937.75|1930.05|32
1652923930000|2022-05-19 01:32:10|1937.78|1930.08|1938.29|1930.59|1938.39|1930.69|1937.78|1930.08|28
1652923940000|2022-05-19 01:32:20|1938.3|1930.6|1938.45|1930.75|1938.54|1930.84|1938.27|1930.57|21
1652923950000|2022-05-19 01:32:30|1938.46|1930.76|1938.68|1930.98|1938.68|1930.98|1938.46|1930.76|22
1652923960000|2022-05-19 01:32:40|1938.66|1930.96|1938.67|1930.97|1938.73|1931.03|1938.62|1930.92|9
1652923970000|2022-05-19 01:32:50|1938.68|1930.98|1938.67|1930.97|1938.77|1931.07|1938.59|1930.89|28
1652923980000|2022-05-19 01:33:00|1938.66|1930.96|1938.26|1930.56|1938.69|1930.99|1937.92|1930.22|34
1652923990000|2022-05-19 01:33:10|1938.28|1930.58|1937.81|1930.11|1938.33|1930.63|1937.62|1929.92|35
1652924000000|2022-05-19 01:33:20|1937.8|1930.1|1938.37|1930.67|1938.41|1930.71|1937.77|1930.07|33
1652924010000|2022-05-19 01:33:30|1938.39|1930.69|1937.9|1930.2|1938.45|1930.75|1937.44|1929.74|35
1652924020000|2022-05-19 01:33:40|1937.61|1929.91|1936.42|1928.72|1937.8|1930.1|1936.42|1928.72|33
1652924030000|2022-05-19 01:33:50|1936.44|1928.74|1936.36|1928.66|1936.49|1928.79|1935.63|1927.93|35
1652924040000|2022-05-19 01:34:00|1936.04|1928.34|1935.16|1927.46|1936.44|1928.74|1934.72|1927.02|39
1652924050000|2022-05-19 01:34:10|1935.21|1927.51|1934.54|1926.84|1935.33|1927.63|1934.35|1926.65|36
1652924060000|2022-05-19 01:34:20|1934.49|1926.79|1935.23|1927.53|1935.23|1927.53|1934.37|1926.67|31
1652924070000|2022-05-19 01:34:30|1934.8|1927.1|1934.75|1927.05|1935.23|1927.53|1934.41|1926.71|34
1652924080000|2022-05-19 01:34:40|1935.04|1927.34|1934.09|1926.39|1935.1|1927.4|1933.89|1926.19|31
1652924090000|2022-05-19 01:34:50|1934|1926.3|1933.4|1925.7|1934.43|1926.73|1932.75|1925.05|37
1652924100000|2022-05-19 01:35:00|1933.53|1925.83|1933.14|1925.44|1933.53|1925.83|1932.29|1924.59|36
1652924110000|2022-05-19 01:35:10|1932.32|1924.62|1932.93|1925.23|1933.59|1925.89|1932.32|1924.62|34
1652924120000|2022-05-19 01:35:20|1932.42|1924.72|1932.78|1925.08|1933.71|1926.01|1932.42|1924.72|35
1652924130000|2022-05-19 01:35:30|1932.85|1925.15|1934.33|1926.63|1934.41|1926.71|1932.85|1925.15|38
1652924140000|2022-05-19 01:35:40|1934.29|1926.59|1934.52|1926.82|1934.58|1926.88|1934.17|1926.47|35
1652924150000|2022-05-19 01:35:50|1934.51|1926.81|1934.32|1926.62|1934.64|1926.94|1934.16|1926.46|33
1652924160000|2022-05-19 01:36:00|1934.3|1926.6|1933.71|1926.01|1934.44|1926.74|1933.52|1925.82|33
1652924170000|2022-05-19 01:36:10|1933.33|1925.63|1934.2|1926.5|1934.2|1926.5|1932.46|1924.76|36
1652924180000|2022-05-19 01:36:20|1934.17|1926.47|1935.12|1927.42|1936.37|1928.67|1934.17|1926.47|30
1652924190000|2022-05-19 01:36:30|1935.05|1927.35|1935.48|1927.78|1935.48|1927.78|1934.89|1927.19|34
1652924200000|2022-05-19 01:36:40|1935.5|1927.8|1935.14|1927.44|1935.54|1927.84|1935.14|1927.44|32
1652924210000|2022-05-19 01:36:50|1934.98|1927.28|1935.82|1928.12|1936.13|1928.43|1934.89|1927.19|32
1652924220000|2022-05-19 01:37:00|1935.83|1928.13|1935.86|1928.16|1935.91|1928.21|1935.22|1927.52|32
1652924230000|2022-05-19 01:37:10|1935.82|1928.12|1935.34|1927.64|1936.04|1928.34|1934.96|1927.26|29
1652924240000|2022-05-19 01:37:20|1935.32|1927.62|1935.42|1927.72|1935.47|1927.77|1934.77|1927.07|37
1652924250000|2022-05-19 01:37:30|1935.39|1927.69|1934.98|1927.28|1935.44|1927.74|1934.97|1927.27|37
1652924260000|2022-05-19 01:37:40|1934.95|1927.25|1934.7|1927|1935.02|1927.32|1934.53|1926.83|30
1652924270000|2022-05-19 01:37:50|1934.74|1927.04|1934.01|1926.31|1934.78|1927.08|1933.6|1925.9|29
1652924280000|2022-05-19 01:38:00|1934.55|1926.85|1935.22|1927.52|1935.22|1927.52|1934.04|1926.34|29
1652924290000|2022-05-19 01:38:10|1935.24|1927.54|1935.4|1927.7|1935.66|1927.96|1935.14|1927.44|32
1652924300000|2022-05-19 01:38:20|1935.38|1927.68|1935.24|1927.54|1935.57|1927.87|1935.19|1927.49|26
1652924310000|2022-05-19 01:38:30|1935.27|1927.57|1935.77|1928.07|1935.77|1928.07|1935.23|1927.53|27
1652924320000|2022-05-19 01:38:40|1935.76|1928.06|1935.8|1928.1|1935.8|1928.1|1935.66|1927.96|18
1652924330000|2022-05-19 01:38:50|1935.73|1928.03|1935.63|1927.93|1935.87|1928.17|1935.09|1927.39|36
1652924340000|2022-05-19 01:39:00|1935.59|1927.89|1935.24|1927.54|1935.59|1927.89|1934.7|1927|31
1652924350000|2022-05-19 01:39:10|1935.31|1927.61|1934.99|1927.29|1935.32|1927.62|1934.96|1927.26|26
1652924360000|2022-05-19 01:39:20|1935|1927.3|1934.29|1926.59|1935.02|1927.32|1934.05|1926.35|35
1652924370000|2022-05-19 01:39:30|1934.25|1926.55|1933.62|1925.92|1934.4|1926.7|1933.54|1925.84|30
1652924380000|2022-05-19 01:39:40|1933.61|1925.91|1933.85|1926.15|1934.12|1926.42|1933.41|1925.71|31
1652924390000|2022-05-19 01:39:50|1933.81|1926.11|1934.08|1926.38|1934.08|1926.38|1933.47|1925.77|25
1652924400000|2022-05-19 01:40:00|1934.07|1926.37|1933.37|1925.67|1934.07|1926.37|1933.36|1925.66|28
1652924410000|2022-05-19 01:40:10|1933.41|1925.71|1933.49|1925.79|1933.67|1925.97|1933.41|1925.71|29
1652924420000|2022-05-19 01:40:20|1933.43|1925.73|1932.82|1925.12|1933.6|1925.9|1932.82|1925.12|34
1652924430000|2022-05-19 01:40:30|1933.14|1925.44|1931.97|1924.27|1933.14|1925.44|1931.86|1924.16|28
1652924440000|2022-05-19 01:40:40|1931.95|1924.25|1931.97|1924.27|1932.03|1924.33|1931.86|1924.16|24
1652924450000|2022-05-19 01:40:50|1931.98|1924.28|1931.7|1924|1932.5|1924.8|1931.65|1923.95|34
1652924460000|2022-05-19 01:41:00|1931.68|1923.98|1931.19|1923.49|1931.68|1923.98|1931.05|1923.35|25
1652924470000|2022-05-19 01:41:10|1931.14|1923.44|1931.51|1923.81|1931.54|1923.84|1930.93|1923.23|32
1652924480000|2022-05-19 01:41:20|1931.48|1923.78|1931.27|1923.57|1931.57|1923.87|1931.21|1923.51|29
1652924490000|2022-05-19 01:41:30|1931.26|1923.56|1931.05|1923.35|1931.31|1923.61|1930.9|1923.2|31
1652924500000|2022-05-19 01:41:40|1931.08|1923.38|1930.21|1922.51|1931.19|1923.49|1930.21|1922.51|34
1652924510000|2022-05-19 01:41:50|1930.2|1922.5|1930.41|1922.71|1930.41|1922.71|1930.06|1922.36|35
1652924520000|2022-05-19 01:42:00|1930.51|1922.81|1929.61|1921.91|1930.68|1922.98|1929.52|1921.82|32
1652924530000|2022-05-19 01:42:10|1929.55|1921.85|1928.75|1921.05|1929.93|1922.23|1928.55|1920.85|34
1652924540000|2022-05-19 01:42:20|1928.51|1920.81|1927.88|1920.18|1928.51|1920.81|1927.85|1920.15|36
1652924550000|2022-05-19 01:42:30|1927.69|1919.99|1927.5|1919.8|1927.84|1920.14|1926.8|1919.1|37
1652924560000|2022-05-19 01:42:40|1927.51|1919.81|1927.5|1919.8|1927.57|1919.87|1927.3|1919.6|36
1652924570000|2022-05-19 01:42:50|1927.44|1919.74|1928.64|1920.94|1928.64|1920.94|1927.44|1919.74|31
1652924580000|2022-05-19 01:43:00|1928.67|1920.97|1929.01|1921.31|1929.08|1921.38|1927.92|1920.22|36
1652924590000|2022-05-19 01:43:10|1928.99|1921.29|1927.51|1919.81|1929.04|1921.34|1927.49|1919.79|35
1652924600000|2022-05-19 01:43:20|1927.55|1919.85|1927.71|1920.01|1928.08|1920.38|1927.5|1919.8|37
1652924610000|2022-05-19 01:43:30|1927.78|1920.08|1925.7|1918|1927.88|1920.18|1925.7|1918|39
1652924620000|2022-05-19 01:43:40|1925.51|1917.81|1925.49|1917.79|1926.08|1918.38|1925.32|1917.62|39
1652924630000|2022-05-19 01:43:50|1925.41|1917.71|1925.96|1918.26|1926.24|1918.54|1925.17|1917.47|36
1652924640000|2022-05-19 01:44:00|1925.97|1918.27|1925.89|1918.19|1926.14|1918.44|1925.46|1917.76|36
1652924650000|2022-05-19 01:44:10|1926.13|1918.43|1925.02|1917.32|1926.16|1918.46|1924.94|1917.24|35
1652924660000|2022-05-19 01:44:20|1925.04|1917.34|1925.57|1917.87|1925.59|1917.89|1924.96|1917.26|37
1652924670000|2022-05-19 01:44:30|1925.67|1917.97|1926.92|1919.22|1926.92|1919.22|1925.66|1917.96|37
1652924680000|2022-05-19 01:44:40|1926.88|1919.18|1927.49|1919.79|1927.82|1920.12|1926.23|1918.53|38
1652924690000|2022-05-19 01:44:50|1927.4|1919.7|1928.74|1921.04|1929.01|1921.31|1927.33|1919.63|36
1652924700000|2022-05-19 01:45:00|1928.76|1921.06|1928.54|1920.84|1928.82|1921.12|1927.6|1919.9|35
1652924710000|2022-05-19 01:45:10|1928.59|1920.89|1928.71|1921.01|1929.09|1921.39|1928.54|1920.84|34
1652924720000|2022-05-19 01:45:20|1928.7|1921|1929.04|1921.34|1929.18|1921.48|1928.66|1920.96|35
1652924730000|2022-05-19 01:45:30|1929.03|1921.33|1928.84|1921.14|1929.29|1921.59|1928.46|1920.76|30
1652924740000|2022-05-19 01:45:40|1928.86|1921.16|1928.97|1921.27|1928.97|1921.27|1928.5|1920.8|31
1652924750000|2022-05-19 01:45:50|1928.9|1921.2|1928.27|1920.57|1928.98|1921.28|1928.02|1920.32|36
1652924760000|2022-05-19 01:46:00|1928.19|1920.49|1927.48|1919.78|1928.22|1920.52|1927.23|1919.53|37
1652924770000|2022-05-19 01:46:10|1927.38|1919.68|1926.11|1918.41|1927.38|1919.68|1926.11|1918.41|35
1652924780000|2022-05-19 01:46:20|1925.91|1918.21|1924.87|1917.17|1925.91|1918.21|1924.73|1917.03|32
1652924790000|2022-05-19 01:46:30|1924.86|1917.16|1924.24|1916.54|1924.91|1917.21|1924.1|1916.4|38
1652924800000|2022-05-19 01:46:40|1924.25|1916.55|1924.4|1916.7|1924.56|1916.86|1924.15|1916.45|34
1652924810000|2022-05-19 01:46:50|1924.48|1916.78|1923.98|1916.28|1924.64|1916.94|1923.98|1916.28|32
1652924820000|2022-05-19 01:47:00|1924.04|1916.34|1924.93|1917.23|1925.12|1917.42|1924.03|1916.33|39
1652924830000|2022-05-19 01:47:10|1924.97|1917.27|1925.79|1918.09|1925.79|1918.09|1924.91|1917.21|37
1652924840000|2022-05-19 01:47:20|1925.8|1918.1|1925.6|1917.9|1925.8|1918.1|1925.41|1917.71|34
1652924850000|2022-05-19 01:47:30|1925.61|1917.91|1925.32|1917.62|1925.92|1918.22|1925.27|1917.57|36
1652924860000|2022-05-19 01:47:40|1925.24|1917.54|1926.07|1918.37|1926.07|1918.37|1925.24|1917.54|33
1652924870000|2022-05-19 01:47:50|1925.97|1918.27|1925.59|1917.89|1926.06|1918.36|1925.33|1917.63|30
1652924880000|2022-05-19 01:48:00|1925.61|1917.91|1925.84|1918.14|1925.84|1918.14|1925.36|1917.66|33
1652924890000|2022-05-19 01:48:10|1925.92|1918.22|1925.09|1917.39|1925.92|1918.22|1925.03|1917.33|35
1652924900000|2022-05-19 01:48:20|1925.11|1917.41|1922.65|1914.95|1925.11|1917.41|1922.65|1914.95|37
1652924910000|2022-05-19 01:48:30|1922.4|1914.7|1923.3|1915.6|1923.51|1915.81|1922.4|1914.7|37
1652924920000|2022-05-19 01:48:40|1923.33|1915.63|1922.05|1914.35|1923.39|1915.69|1921.97|1914.27|39
1652924930000|2022-05-19 01:48:50|1922.14|1914.44|1922.75|1915.05|1922.99|1915.29|1922.11|1914.41|35
1652924940000|2022-05-19 01:49:00|1922.96|1915.26|1922.83|1915.13|1922.96|1915.26|1922.32|1914.62|36
1652924950000|2022-05-19 01:49:10|1922.81|1915.11|1922.13|1914.43|1923.12|1915.42|1922.06|1914.36|35
1652924960000|2022-05-19 01:49:20|1922.2|1914.5|1924.64|1916.94|1924.64|1916.94|1922.2|1914.5|35
1652924970000|2022-05-19 01:49:30|1924.65|1916.95|1924.59|1916.89|1924.97|1917.27|1924.53|1916.83|37
1652924980000|2022-05-19 01:49:40|1924.54|1916.84|1923.5|1915.8|1924.54|1916.84|1923.48|1915.78|35
1652924990000|2022-05-19 01:49:50|1923.91|1916.21|1923.79|1916.09|1924.45|1916.75|1923.71|1916.01|34
1652925000000|2022-05-19 01:50:00|1923.9|1916.2|1925.01|1917.31|1925.08|1917.38|1923.9|1916.2|35
1652925010000|2022-05-19 01:50:10|1924.81|1917.11|1924.25|1916.55|1924.85|1917.15|1924.01|1916.31|38
1652925020000|2022-05-19 01:50:20|1924.27|1916.57|1923.95|1916.25|1924.28|1916.58|1923.85|1916.15|32
1652925030000|2022-05-19 01:50:30|1923.92|1916.22|1923.95|1916.25|1924.35|1916.65|1923.64|1915.94|37
1652925040000|2022-05-19 01:50:40|1924|1916.3|1923.46|1915.76|1924.28|1916.58|1923.46|1915.76|33
1652925050000|2022-05-19 01:50:50|1923.4|1915.7|1923.59|1915.89|1923.62|1915.92|1923.09|1915.39|35
1652925060000|2022-05-19 01:51:00|1923.58|1915.88|1922.77|1915.07|1923.76|1916.06|1922.67|1914.97|37
1652925070000|2022-05-19 01:51:10|1922.8|1915.1|1921.91|1914.21|1922.8|1915.1|1921.83|1914.13|27
1652925080000|2022-05-19 01:51:20|1921.83|1914.13|1922.37|1914.67|1922.59|1914.89|1921.82|1914.12|31
1652925090000|2022-05-19 01:51:30|1922.46|1914.76|1923.47|1915.77|1923.47|1915.77|1921.98|1914.28|29
1652925100000|2022-05-19 01:51:40|1923.48|1915.78|1923.09|1915.39|1923.58|1915.88|1922.78|1915.08|38
1652925110000|2022-05-19 01:51:50|1923.15|1915.45|1922.97|1915.27|1923.15|1915.45|1922.61|1914.91|31
1652925120000|2022-05-19 01:52:00|1923|1915.3|1920.7|1913|1923.12|1915.42|1920.7|1913|33
1652925130000|2022-05-19 01:52:10|1920.69|1912.99|1921.45|1913.75|1921.79|1914.09|1920.69|1912.99|35
1652925140000|2022-05-19 01:52:20|1921.46|1913.76|1921.21|1913.51|1921.5|1913.8|1921.01|1913.31|31
1652925150000|2022-05-19 01:52:30|1921.17|1913.47|1922.42|1914.72|1922.42|1914.72|1921.08|1913.38|34
1652925160000|2022-05-19 01:52:40|1922.46|1914.76|1921.93|1914.23|1922.56|1914.86|1921.79|1914.09|39
1652925170000|2022-05-19 01:52:50|1921.91|1914.21|1921.31|1913.61|1921.99|1914.29|1921.3|1913.6|32
1652925180000|2022-05-19 01:53:00|1921.42|1913.72|1921.86|1914.16|1921.88|1914.18|1921.25|1913.55|35
1652925190000|2022-05-19 01:53:10|1921.87|1914.17|1921.58|1913.88|1921.96|1914.26|1921.4|1913.7|34
1652925200000|2022-05-19 01:53:20|1921.51|1913.81|1921.78|1914.08|1921.78|1914.08|1921.46|1913.76|28
1652925210000|2022-05-19 01:53:30|1921.74|1914.04|1922.56|1914.86|1922.66|1914.96|1921.73|1914.03|37
1652925220000|2022-05-19 01:53:40|1922.6|1914.9|1921.77|1914.07|1922.6|1914.9|1921.49|1913.79|31
1652925230000|2022-05-19 01:53:50|1921.78|1914.08|1921.34|1913.64|1922.39|1914.69|1921.29|1913.59|38
1652925240000|2022-05-19 01:54:00|1921.49|1913.79|1922.56|1914.86|1922.56|1914.86|1921.4|1913.7|35
1652925250000|2022-05-19 01:54:10|1922.7|1915|1922.55|1914.85|1922.86|1915.16|1922.31|1914.61|36
1652925260000|2022-05-19 01:54:20|1922.48|1914.78|1923.88|1916.18|1923.95|1916.25|1922.48|1914.78|35
1652925270000|2022-05-19 01:54:30|1923.86|1916.16|1923.43|1915.73|1923.92|1916.22|1923.43|1915.73|37
1652925280000|2022-05-19 01:54:40|1923.45|1915.75|1922.48|1914.78|1923.49|1915.79|1922.39|1914.69|36
1652925290000|2022-05-19 01:54:50|1922.5|1914.8|1922.52|1914.82|1923.15|1915.45|1922.42|1914.72|37
1652925300000|2022-05-19 01:55:00|1922.5|1914.8|1922.37|1914.67|1922.5|1914.8|1921.69|1913.99|40
1652925310000|2022-05-19 01:55:10|1922.33|1914.63|1922.12|1914.42|1922.41|1914.71|1921.97|1914.27|32
1652925320000|2022-05-19 01:55:20|1922.04|1914.34|1922.67|1914.97|1922.83|1915.13|1922.04|1914.34|33
1652925330000|2022-05-19 01:55:30|1922.73|1915.03|1922.81|1915.11|1923.07|1915.37|1922.37|1914.67|33
1652925340000|2022-05-19 01:55:40|1922.8|1915.1|1921.79|1914.09|1923.15|1915.45|1921.5|1913.8|37
1652925350000|2022-05-19 01:55:50|1921.84|1914.14|1920.58|1912.88|1921.93|1914.23|1920.58|1912.88|30
1652925360000|2022-05-19 01:56:00|1920.6|1912.9|1920.63|1912.93|1920.73|1913.03|1920.57|1912.87|31
1652925370000|2022-05-19 01:56:10|1920.58|1912.88|1919.71|1912.01|1920.62|1912.92|1919.53|1911.83|33
1652925380000|2022-05-19 01:56:20|1919.7|1912|1919.33|1911.63|1920.39|1912.69|1919.22|1911.52|33
1652925390000|2022-05-19 01:56:30|1919.18|1911.48|1917.48|1909.78|1919.28|1911.58|1917.41|1909.71|33
1652925400000|2022-05-19 01:56:40|1917.45|1909.75|1914.36|1906.66|1917.47|1909.77|1914.29|1906.59|32
1652925410000|2022-05-19 01:56:50|1914.38|1906.68|1918.16|1910.46|1918.16|1910.46|1914.38|1906.68|39
1652925420000|2022-05-19 01:57:00|1918.23|1910.53|1916.15|1908.45|1918.23|1910.53|1916.15|1908.45|37
1652925430000|2022-05-19 01:57:10|1916.06|1908.36|1915.23|1907.53|1916.13|1908.43|1915.04|1907.34|38
1652925440000|2022-05-19 01:57:20|1915.31|1907.61|1914.51|1906.81|1915.46|1907.76|1914.04|1906.34|39
1652925450000|2022-05-19 01:57:30|1914.53|1906.83|1912.87|1905.17|1914.89|1907.19|1912.86|1905.16|39
1652925460000|2022-05-19 01:57:40|1912.96|1905.26|1912.92|1905.22|1913.18|1905.48|1911.87|1904.17|39
1652925470000|2022-05-19 01:57:50|1912.79|1905.09|1913.39|1905.69|1913.53|1905.83|1912.26|1904.56|36
1652925480000|2022-05-19 01:58:00|1913.45|1905.75|1911.42|1903.72|1914.57|1906.87|1910.89|1903.19|38
1652925490000|2022-05-19 01:58:10|1911.59|1903.89|1911.09|1903.39|1911.69|1903.99|1910.87|1903.17|39
1652925500000|2022-05-19 01:58:20|1911.1|1903.4|1910.98|1903.28|1911.52|1903.82|1910.76|1903.06|38
1652925510000|2022-05-19 01:58:30|1911.11|1903.41|1910.68|1902.98|1911.12|1903.42|1910.64|1902.94|36
1652925520000|2022-05-19 01:58:40|1910.67|1902.97|1910.93|1903.23|1910.93|1903.23|1910.46|1902.76|38
1652925530000|2022-05-19 01:58:50|1910.66|1902.96|1908.2|1900.5|1910.89|1903.19|1908.2|1900.5|32
1652925540000|2022-05-19 01:59:00|1908.12|1900.42|1906.79|1899.09|1908.62|1900.92|1905.64|1897.94|40
1652925550000|2022-05-19 01:59:10|1906.67|1898.97|1908.16|1900.46|1908.18|1900.48|1906.01|1898.31|39
1652925560000|2022-05-19 01:59:20|1908.05|1900.35|1909.68|1901.98|1909.68|1901.98|1907.62|1899.92|38
1652925570000|2022-05-19 01:59:30|1909.96|1902.26|1910.1|1902.4|1910.24|1902.54|1909.58|1901.88|38
1652925580000|2022-05-19 01:59:40|1910.25|1902.55|1910.48|1902.78|1911.3|1903.6|1910.2|1902.5|36
1652925590000|2022-05-19 01:59:50|1910.52|1902.82|1910.13|1902.43|1910.71|1903.01|1910.13|1902.43|36
1652925600000|2022-05-19 02:00:00|1910.3|1902.6|1910.62|1902.92|1910.96|1903.26|1909.93|1902.23|40
1652925610000|2022-05-19 02:00:10|1910.69|1902.99|1911.41|1903.71|1911.51|1903.81|1910.5|1902.8|37
1652925620000|2022-05-19 02:00:20|1911.52|1903.82|1911.98|1904.28|1912.2|1904.5|1911.52|1903.82|37
1652925630000|2022-05-19 02:00:30|1912.03|1904.33|1912.29|1904.59|1913.08|1905.38|1912.01|1904.31|39
1652925640000|2022-05-19 02:00:40|1912.31|1904.61|1912.04|1904.34|1912.82|1905.12|1912.04|1904.34|35
1652925650000|2022-05-19 02:00:50|1912.02|1904.32|1912.7|1905|1912.79|1905.09|1911.64|1903.94|33
1652925660000|2022-05-19 02:01:00|1912.6|1904.9|1913.56|1905.86|1913.75|1906.05|1912.44|1904.74|36
1652925670000|2022-05-19 02:01:10|1913.39|1905.69|1913.77|1906.07|1913.96|1906.26|1913.39|1905.69|37
1652925680000|2022-05-19 02:01:20|1913.88|1906.18|1912.38|1904.68|1913.9|1906.2|1912.21|1904.51|38
1652925690000|2022-05-19 02:01:30|1912.36|1904.66|1912.88|1905.18|1913.02|1905.32|1912.09|1904.39|32
1652925700000|2022-05-19 02:01:40|1912.85|1905.15|1913.2|1905.5|1913.31|1905.61|1912.69|1904.99|36
1652925710000|2022-05-19 02:01:50|1913.13|1905.43|1911.87|1904.17|1913.34|1905.64|1911.87|1904.17|38
1652925720000|2022-05-19 02:02:00|1911.82|1904.12|1911.13|1903.43|1911.82|1904.12|1911.01|1903.31|38
1652925730000|2022-05-19 02:02:10|1911.09|1903.39|1910.01|1902.31|1911.22|1903.52|1910.01|1902.31|39
1652925740000|2022-05-19 02:02:20|1909.84|1902.14|1909.83|1902.13|1910.04|1902.34|1909.4|1901.7|35
1652925750000|2022-05-19 02:02:30|1909.7|1902|1909.34|1901.64|1909.91|1902.21|1909.08|1901.38|32
1652925760000|2022-05-19 02:02:40|1909.57|1901.87|1909.79|1902.09|1910|1902.3|1909.22|1901.52|35
1652925770000|2022-05-19 02:02:50|1909.83|1902.13|1907.57|1899.87|1909.92|1902.22|1907.57|1899.87|36
1652925780000|2022-05-19 02:03:00|1907.59|1899.89|1911.13|1903.43|1912.02|1904.32|1907.58|1899.88|36
1652925790000|2022-05-19 02:03:10|1911.35|1903.65|1910.57|1902.87|1911.35|1903.65|1909.93|1902.23|40
1652925800000|2022-05-19 02:03:20|1910.52|1902.82|1911.3|1903.6|1911.32|1903.62|1910.52|1902.82|37
1652925810000|2022-05-19 02:03:30|1911.35|1903.65|1911.75|1904.05|1911.96|1904.26|1911.07|1903.37|36
1652925820000|2022-05-19 02:03:40|1911.74|1904.04|1911.35|1903.65|1911.74|1904.04|1911.13|1903.43|38
1652925830000|2022-05-19 02:03:50|1911.99|1904.29|1912.23|1904.53|1912.65|1904.95|1911.99|1904.29|36
1652925840000|2022-05-19 02:04:00|1912.35|1904.65|1912.72|1905.02|1913.29|1905.59|1912.35|1904.65|39
1652925850000|2022-05-19 02:04:10|1912.86|1905.16|1912.49|1904.79|1912.91|1905.21|1912.23|1904.53|35
1652925860000|2022-05-19 02:04:20|1912.44|1904.74|1913.69|1905.99|1913.7|1906|1912.24|1904.54|37
1652925870000|2022-05-19 02:04:30|1913.43|1905.73|1913.71|1906.01|1913.94|1906.24|1913.35|1905.65|38
1652925880000|2022-05-19 02:04:40|1913.7|1906|1912.49|1904.79|1913.74|1906.04|1912.24|1904.54|37
1652925890000|2022-05-19 02:04:50|1912.51|1904.81|1910.36|1902.66|1912.67|1904.97|1910.36|1902.66|37
1652925900000|2022-05-19 02:05:00|1910.44|1902.74|1910.16|1902.46|1910.44|1902.74|1909.3|1901.6|39
1652925910000|2022-05-19 02:05:10|1910.11|1902.41|1910.82|1903.12|1910.82|1903.12|1909.74|1902.04|36
1652925920000|2022-05-19 02:05:20|1910.86|1903.16|1911.37|1903.67|1911.37|1903.67|1910.36|1902.66|36
1652925930000|2022-05-19 02:05:30|1911.36|1903.66|1911.43|1903.73|1911.88|1904.18|1911.36|1903.66|32
1652925940000|2022-05-19 02:05:40|1911.56|1903.86|1911.49|1903.79|1911.81|1904.11|1911.33|1903.63|34
1652925950000|2022-05-19 02:05:50|1911.46|1903.76|1911.36|1903.66|1912|1904.3|1911.31|1903.61|33
1652925960000|2022-05-19 02:06:00|1911.39|1903.69|1912.5|1904.8|1912.58|1904.88|1911.39|1903.69|34
1652925970000|2022-05-19 02:06:10|1912.7|1905|1913.63|1905.93|1913.63|1905.93|1912.7|1905|38
1652925980000|2022-05-19 02:06:20|1913.66|1905.96|1914.34|1906.64|1914.68|1906.98|1913.66|1905.96|35
1652925990000|2022-05-19 02:06:30|1914.33|1906.63|1915.05|1907.35|1915.11|1907.41|1914.23|1906.53|35
1652926000000|2022-05-19 02:06:40|1915.01|1907.31|1914.16|1906.46|1915.12|1907.42|1914.02|1906.32|38
1652926010000|2022-05-19 02:06:50|1914.09|1906.39|1913.23|1905.53|1914.11|1906.41|1912.77|1905.07|37
1652926020000|2022-05-19 02:07:00|1913.1|1905.4|1913.1|1905.4|1913.16|1905.46|1912.91|1905.21|33
1652926030000|2022-05-19 02:07:10|1913.11|1905.41|1913.23|1905.53|1914.89|1907.19|1913.11|1905.41|38
1652926040000|2022-05-19 02:07:20|1913.05|1905.35|1912.3|1904.6|1913.25|1905.55|1912.08|1904.38|37
1652926050000|2022-05-19 02:07:30|1912.24|1904.54|1911.64|1903.94|1912.29|1904.59|1911.45|1903.75|37
1652926060000|2022-05-19 02:07:40|1911.6|1903.9|1913.64|1905.94|1914.32|1906.62|1911.6|1903.9|38
1652926070000|2022-05-19 02:07:50|1913.58|1905.88|1914.17|1906.47|1914.18|1906.48|1913.58|1905.88|30
1652926080000|2022-05-19 02:08:00|1914.48|1906.78|1914.55|1906.85|1914.79|1907.09|1914.07|1906.37|39
1652926090000|2022-05-19 02:08:10|1914.67|1906.97|1914.01|1906.31|1914.7|1907|1913.91|1906.21|35
1652926100000|2022-05-19 02:08:20|1913.77|1906.07|1914.21|1906.51|1914.62|1906.92|1913.71|1906.01|32
1652926110000|2022-05-19 02:08:30|1914.3|1906.6|1914.25|1906.55|1914.48|1906.78|1914.01|1906.31|31
1652926120000|2022-05-19 02:08:40|1914.31|1906.61|1913.71|1906.01|1914.42|1906.72|1913.52|1905.82|33
1652926130000|2022-05-19 02:08:50|1913.75|1906.05|1912.45|1904.75|1913.81|1906.11|1912.45|1904.75|36
1652926140000|2022-05-19 02:09:00|1912.23|1904.53|1912.16|1904.46|1912.6|1904.9|1911.69|1903.99|35
1652926150000|2022-05-19 02:09:10|1912.18|1904.48|1912.15|1904.45|1912.37|1904.67|1911.49|1903.79|34
1652926160000|2022-05-19 02:09:20|1912.14|1904.44|1911.3|1903.6|1912.21|1904.51|1910.76|1903.06|37
1652926170000|2022-05-19 02:09:30|1911.69|1903.99|1912.72|1905.02|1912.76|1905.06|1911.69|1903.99|35
1652926180000|2022-05-19 02:09:40|1912.74|1905.04|1913.18|1905.48|1913.2|1905.5|1912.46|1904.76|29
1652926190000|2022-05-19 02:09:50|1913.17|1905.47|1911.02|1903.32|1913.21|1905.51|1911.02|1903.32|36
1652926200000|2022-05-19 02:10:00|1910.94|1903.24|1910.96|1903.26|1911.21|1903.51|1910.66|1902.96|38
1652926210000|2022-05-19 02:10:10|1910.95|1903.25|1910.84|1903.14|1911.67|1903.97|1910.81|1903.11|36
1652926220000|2022-05-19 02:10:20|1910.83|1903.13|1909.85|1902.15|1910.88|1903.18|1909.8|1902.1|33
1652926230000|2022-05-19 02:10:30|1909.77|1902.07|1910.62|1902.92|1910.62|1902.92|1908.59|1900.89|37
1652926240000|2022-05-19 02:10:40|1910.78|1903.08|1910.78|1903.08|1911.6|1903.9|1910.7|1903|39
1652926250000|2022-05-19 02:10:50|1910.8|1903.1|1909.2|1901.5|1910.8|1903.1|1909.19|1901.49|38
1652926260000|2022-05-19 02:11:00|1909.23|1901.53|1908.76|1901.06|1909.32|1901.62|1908.62|1900.92|38
1652926270000|2022-05-19 02:11:10|1908.56|1900.86|1908.98|1901.28|1909.28|1901.58|1908.54|1900.84|37
1652926280000|2022-05-19 02:11:20|1908.89|1901.19|1908.25|1900.55|1908.99|1901.29|1907.9|1900.2|37
1652926290000|2022-05-19 02:11:30|1907.96|1900.26|1907.64|1899.94|1908.34|1900.64|1907.36|1899.66|38
1652926300000|2022-05-19 02:11:40|1907.65|1899.95|1906.68|1898.98|1907.66|1899.96|1906.6|1898.9|37
1652926310000|2022-05-19 02:11:50|1906.69|1898.99|1906.82|1899.12|1907.08|1899.38|1906.02|1898.32|38
1652926320000|2022-05-19 02:12:00|1906.76|1899.06|1904.84|1897.14|1906.76|1899.06|1904.76|1897.06|40
1652926330000|2022-05-19 02:12:10|1904.79|1897.09|1905.56|1897.86|1905.74|1898.04|1904.51|1896.81|36
1652926340000|2022-05-19 02:12:20|1905.62|1897.92|1907.49|1899.79|1907.52|1899.82|1904.92|1897.22|40
1652926350000|2022-05-19 02:12:30|1907.55|1899.85|1906.22|1898.52|1907.64|1899.94|1906.22|1898.52|38
1652926360000|2022-05-19 02:12:40|1906.14|1898.44|1905.17|1897.47|1906.2|1898.5|1905.07|1897.37|38
1652926370000|2022-05-19 02:12:50|1905.14|1897.44|1905.32|1897.62|1907.16|1899.46|1905.14|1897.44|37
1652926380000|2022-05-19 02:13:00|1905.38|1897.68|1905.39|1897.69|1905.65|1897.95|1905.24|1897.54|37
1652926390000|2022-05-19 02:13:10|1905.4|1897.7|1904.89|1897.19|1905.64|1897.94|1904.78|1897.08|33
1652926400000|2022-05-19 02:13:20|1904.99|1897.29|1905.28|1897.58|1905.48|1897.78|1904.94|1897.24|38
1652926410000|2022-05-19 02:13:30|1905.27|1897.57|1905.35|1897.65|1905.54|1897.84|1905.11|1897.41|32
1652926420000|2022-05-19 02:13:40|1905.42|1897.72|1905.25|1897.55|1905.45|1897.75|1904.98|1897.28|22
1652926430000|2022-05-19 02:13:50|1905.24|1897.54|1905.23|1897.53|1905.48|1897.78|1904.98|1897.28|29
1652926440000|2022-05-19 02:14:00|1905.15|1897.45|1905.08|1897.38|1905.39|1897.69|1904.91|1897.21|31
1652926450000|2022-05-19 02:14:10|1904.89|1897.19|1904.99|1897.29|1905.01|1897.31|1904.81|1897.11|23
1652926460000|2022-05-19 02:14:20|1905.08|1897.38|1904.99|1897.29|1905.15|1897.45|1904.75|1897.05|32
1652926470000|2022-05-19 02:14:30|1904.93|1897.23|1904.64|1896.94|1905.07|1897.37|1904.64|1896.94|32
1652926480000|2022-05-19 02:14:40|1904.48|1896.78|1905.39|1897.69|1905.39|1897.69|1904.35|1896.65|35
1652926490000|2022-05-19 02:14:50|1905.32|1897.62|1905.2|1897.5|1905.42|1897.72|1905.15|1897.45|34
1652926500000|2022-05-19 02:15:00|1905.26|1897.56|1905.44|1897.74|1905.44|1897.74|1904.4|1896.7|37
1652926510000|2022-05-19 02:15:10|1905.73|1898.03|1907.34|1899.64|1907.44|1899.74|1905.73|1898.03|40
1652926520000|2022-05-19 02:15:20|1907.35|1899.65|1907.87|1900.17|1907.88|1900.18|1907.2|1899.5|31
1652926530000|2022-05-19 02:15:30|1907.8|1900.1|1909.62|1901.92|1909.84|1902.14|1907.79|1900.09|35
1652926540000|2022-05-19 02:15:40|1909.69|1901.99|1908.89|1901.19|1909.89|1902.19|1908.23|1900.53|38
1652926550000|2022-05-19 02:15:50|1908.99|1901.29|1909.41|1901.71|1909.49|1901.79|1908.96|1901.26|33
1652926560000|2022-05-19 02:16:00|1909.46|1901.76|1908.95|1901.25|1909.46|1901.76|1908.95|1901.25|37
1652926570000|2022-05-19 02:16:10|1908.84|1901.14|1908.48|1900.78|1909.02|1901.32|1908.18|1900.48|34
1652926580000|2022-05-19 02:16:20|1908.45|1900.75|1908.3|1900.6|1908.45|1900.75|1908.14|1900.44|35
1652926590000|2022-05-19 02:16:30|1908.35|1900.65|1908.21|1900.51|1908.6|1900.9|1908.08|1900.38|34
1652926600000|2022-05-19 02:16:40|1908.19|1900.49|1908.14|1900.44|1908.33|1900.63|1908.14|1900.44|34
1652926610000|2022-05-19 02:16:50|1907.97|1900.27|1908.25|1900.55|1908.33|1900.63|1907.97|1900.27|34
1652926620000|2022-05-19 02:17:00|1908.23|1900.53|1907.61|1899.91|1908.35|1900.65|1907.3|1899.6|33
1652926630000|2022-05-19 02:17:10|1907.62|1899.92|1908.67|1900.97|1908.67|1900.97|1907.54|1899.84|28
1652926640000|2022-05-19 02:17:20|1908.66|1900.96|1908.51|1900.81|1909.02|1901.32|1908.34|1900.64|31
1652926650000|2022-05-19 02:17:30|1908.57|1900.87|1908.13|1900.43|1908.75|1901.05|1908.11|1900.41|33
1652926660000|2022-05-19 02:17:40|1908.14|1900.44|1907.19|1899.49|1908.14|1900.44|1907.17|1899.47|32
1652926670000|2022-05-19 02:17:50|1907.2|1899.5|1906.67|1898.97|1907.2|1899.5|1905.93|1898.23|31
1652926680000|2022-05-19 02:18:00|1906.62|1898.92|1906.94|1899.24|1906.94|1899.24|1906.16|1898.46|36
1652926690000|2022-05-19 02:18:10|1906.87|1899.17|1908.09|1900.39|1908.19|1900.49|1906.87|1899.17|39
1652926700000|2022-05-19 02:18:20|1908.04|1900.34|1908.16|1900.46|1908.35|1900.65|1907.8|1900.1|34
1652926710000|2022-05-19 02:18:30|1908.12|1900.42|1907.61|1899.91|1908.29|1900.59|1907.61|1899.91|36
1652926720000|2022-05-19 02:18:40|1907.57|1899.87|1907.63|1899.93|1907.8|1900.1|1907.33|1899.63|34
1652926730000|2022-05-19 02:18:50|1907.59|1899.89|1908.5|1900.8|1908.64|1900.94|1907.59|1899.89|34
1652926740000|2022-05-19 02:19:00|1908.69|1900.99|1908.36|1900.66|1908.77|1901.07|1908.03|1900.33|38
1652926750000|2022-05-19 02:19:10|1908.41|1900.71|1908.48|1900.78|1908.5|1900.8|1908.29|1900.59|28
1652926760000|2022-05-19 02:19:20|1908.46|1900.76|1908.73|1901.03|1908.95|1901.25|1908.39|1900.69|36
1652926770000|2022-05-19 02:19:30|1908.71|1901.01|1909.34|1901.64|1909.8|1902.1|1908.71|1901.01|38
1652926780000|2022-05-19 02:19:40|1909.35|1901.65|1909.67|1901.97|1909.67|1901.97|1909.1|1901.4|35
1652926790000|2022-05-19 02:19:50|1909.64|1901.94|1910.19|1902.49|1910.19|1902.49|1909.57|1901.87|33
1652926800000|2022-05-19 02:20:00|1910.18|1902.48|1910.82|1903.12|1910.91|1903.21|1910.18|1902.48|35
1652926810000|2022-05-19 02:20:10|1910.78|1903.08|1910.02|1902.32|1910.92|1903.22|1909.93|1902.23|37
1652926820000|2022-05-19 02:20:20|1909.91|1902.21|1909.32|1901.62|1910.12|1902.42|1909.08|1901.38|37
1652926830000|2022-05-19 02:20:30|1909.31|1901.61|1908.16|1900.46|1909.31|1901.61|1907.97|1900.27|34
1652926840000|2022-05-19 02:20:40|1908.13|1900.43|1907.83|1900.13|1908.51|1900.81|1907.83|1900.13|39
1652926850000|2022-05-19 02:20:50|1908.01|1900.31|1907.73|1900.03|1908.16|1900.46|1907.47|1899.77|34
1652926860000|2022-05-19 02:21:00|1907.71|1900.01|1908.68|1900.98|1908.77|1901.07|1907.4|1899.7|31
1652926870000|2022-05-19 02:21:10|1908.66|1900.96|1910.25|1902.55|1910.35|1902.65|1908.62|1900.92|37
1652926880000|2022-05-19 02:21:20|1910.41|1902.71|1910.54|1902.84|1910.93|1903.23|1910.3|1902.6|34
1652926890000|2022-05-19 02:21:30|1910.58|1902.88|1910.55|1902.85|1910.73|1903.03|1910.45|1902.75|29
1652926900000|2022-05-19 02:21:40|1910.56|1902.86|1910.04|1902.34|1910.56|1902.86|1910.01|1902.31|32
1652926910000|2022-05-19 02:21:50|1909.99|1902.29|1910.76|1903.06|1910.93|1903.23|1909.99|1902.29|29
1652926920000|2022-05-19 02:22:00|1910.75|1903.05|1910.53|1902.83|1910.98|1903.28|1910.46|1902.76|28
1652926930000|2022-05-19 02:22:10|1910.61|1902.91|1910.99|1903.29|1911.23|1903.53|1910.56|1902.86|33
1652926940000|2022-05-19 02:22:20|1911.09|1903.39|1910.35|1902.65|1911.72|1904.02|1910.35|1902.65|32
1652926950000|2022-05-19 02:22:30|1910.21|1902.51|1909.88|1902.18|1910.21|1902.51|1909.44|1901.74|34
1652926960000|2022-05-19 02:22:40|1909.87|1902.17|1908.56|1900.86|1909.88|1902.18|1908.53|1900.83|35
1652926970000|2022-05-19 02:22:50|1908.46|1900.76|1908.68|1900.98|1909.18|1901.48|1908.43|1900.73|37
1652926980000|2022-05-19 02:23:00|1908.64|1900.94|1909.34|1901.64|1909.36|1901.66|1908.64|1900.94|32
1652926990000|2022-05-19 02:23:10|1909.28|1901.58|1910.5|1902.8|1910.59|1902.89|1909.14|1901.44|37
1652927000000|2022-05-19 02:23:20|1910.51|1902.81|1910.65|1902.95|1910.81|1903.11|1910.35|1902.65|31
1652927010000|2022-05-19 02:23:30|1910.66|1902.96|1911.08|1903.38|1911.24|1903.54|1910.66|1902.96|27
1652927020000|2022-05-19 02:23:40|1911.18|1903.48|1913.39|1905.69|1913.39|1905.69|1911.18|1903.48|29
1652927030000|2022-05-19 02:23:50|1913.17|1905.47|1915.5|1907.8|1915.5|1907.8|1912.8|1905.1|34
1652927040000|2022-05-19 02:24:00|1915.4|1907.7|1915.41|1907.71|1916.5|1908.8|1914.41|1906.71|40
1652927050000|2022-05-19 02:24:10|1915.54|1907.84|1919.12|1911.42|1919.12|1911.42|1915.54|1907.84|36
1652927060000|2022-05-19 02:24:20|1919.29|1911.59|1920.46|1912.76|1920.53|1912.83|1918.78|1911.08|39
1652927070000|2022-05-19 02:24:30|1920.29|1912.59|1919.13|1911.43|1920.3|1912.6|1918.87|1911.17|40
1652927080000|2022-05-19 02:24:40|1919.15|1911.45|1919.72|1912.02|1920.26|1912.56|1918.88|1911.18|39
1652927090000|2022-05-19 02:24:50|1919.7|1912|1920.22|1912.52|1920.24|1912.54|1919.7|1912|39
1652927100000|2022-05-19 02:25:00|1920.03|1912.33|1920.76|1913.06|1920.79|1913.09|1919.64|1911.94|39
1652927110000|2022-05-19 02:25:10|1920.75|1913.05|1919.49|1911.79|1920.91|1913.21|1919.41|1911.71|38
1652927120000|2022-05-19 02:25:20|1919.5|1911.8|1919.88|1912.18|1920.1|1912.4|1919.42|1911.72|38
1652927130000|2022-05-19 02:25:30|1919.91|1912.21|1919.21|1911.51|1920.08|1912.38|1919|1911.3|37
1652927140000|2022-05-19 02:25:40|1919.18|1911.48|1918.86|1911.16|1919.33|1911.63|1918.67|1910.97|34
1652927150000|2022-05-19 02:25:50|1918.87|1911.17|1918.37|1910.67|1918.99|1911.29|1918.37|1910.67|35
1652927160000|2022-05-19 02:26:00|1918.3|1910.6|1919.66|1911.96|1919.66|1911.96|1917.87|1910.17|37
1652927170000|2022-05-19 02:26:10|1919.65|1911.95|1919.13|1911.43|1919.89|1912.19|1918.78|1911.08|36
1652927180000|2022-05-19 02:26:20|1919.16|1911.46|1918.83|1911.13|1919.29|1911.59|1918.82|1911.12|34
1652927190000|2022-05-19 02:26:30|1918.84|1911.14|1918.71|1911.01|1919.2|1911.5|1918.6|1910.9|37
1652927200000|2022-05-19 02:26:40|1918.68|1910.98|1917.71|1910.01|1918.7|1911|1917.57|1909.87|36
1652927210000|2022-05-19 02:26:50|1917.65|1909.95|1917.1|1909.4|1917.76|1910.06|1917.1|1909.4|35
1652927220000|2022-05-19 02:27:00|1917.06|1909.36|1916.85|1909.15|1917.06|1909.36|1916.43|1908.73|36
1652927230000|2022-05-19 02:27:10|1916.97|1909.27|1919.19|1911.49|1919.23|1911.53|1916.9|1909.2|36
1652927240000|2022-05-19 02:27:20|1919.23|1911.53|1918.88|1911.18|1919.24|1911.54|1918.75|1911.05|37
1652927250000|2022-05-19 02:27:30|1918.99|1911.29|1918.21|1910.51|1919.06|1911.36|1918.02|1910.32|37
1652927260000|2022-05-19 02:27:40|1918.27|1910.57|1918.49|1910.79|1918.5|1910.8|1917.99|1910.29|35
1652927270000|2022-05-19 02:27:50|1918.54|1910.84|1918.65|1910.95|1918.71|1911.01|1918.33|1910.63|35
1652927280000|2022-05-19 02:28:00|1918.66|1910.96|1917.57|1909.87|1918.71|1911.01|1917.57|1909.87|35
1652927290000|2022-05-19 02:28:10|1917.61|1909.91|1917.25|1909.55|1917.61|1909.91|1917.16|1909.46|34
1652927300000|2022-05-19 02:28:20|1917.27|1909.57|1917.43|1909.73|1917.51|1909.81|1917.24|1909.54|33
1652927310000|2022-05-19 02:28:30|1917.36|1909.66|1916.86|1909.16|1917.37|1909.67|1916.78|1909.08|30
1652927320000|2022-05-19 02:28:40|1916.85|1909.15|1916.82|1909.12|1916.85|1909.15|1916.55|1908.85|34
1652927330000|2022-05-19 02:28:50|1916.66|1908.96|1916.91|1909.21|1917.35|1909.65|1916.61|1908.91|38
1652927340000|2022-05-19 02:29:00|1916.77|1909.07|1915.58|1907.88|1916.77|1909.07|1915.58|1907.88|37
1652927350000|2022-05-19 02:29:10|1915.27|1907.57|1915.08|1907.38|1915.56|1907.86|1915.03|1907.33|34
1652927360000|2022-05-19 02:29:20|1915.1|1907.4|1915.17|1907.47|1915.2|1907.5|1915.03|1907.33|31
1652927370000|2022-05-19 02:29:30|1915.11|1907.41|1916.88|1909.18|1916.88|1909.18|1915.03|1907.33|35
1652927380000|2022-05-19 02:29:40|1916.89|1909.19|1916.85|1909.15|1916.94|1909.24|1916.73|1909.03|27
1652927390000|2022-05-19 02:29:50|1916.87|1909.17|1916.84|1909.14|1916.89|1909.19|1916.34|1908.64|31
1652927400000|2022-05-19 02:30:00|1916.82|1909.12|1917.53|1909.83|1917.54|1909.84|1916.45|1908.75|32
1652927410000|2022-05-19 02:30:10|1917.41|1909.71|1917.78|1910.08|1918.16|1910.46|1917.41|1909.71|29
1652927420000|2022-05-19 02:30:20|1917.7|1910|1916.5|1908.8|1917.7|1910|1916.3|1908.6|36
1652927430000|2022-05-19 02:30:30|1916.52|1908.82|1916.44|1908.74|1916.66|1908.96|1916.38|1908.68|32
1652927440000|2022-05-19 02:30:40|1916.49|1908.79|1916.5|1908.8|1916.55|1908.85|1916.11|1908.41|38
1652927450000|2022-05-19 02:30:50|1916.46|1908.76|1916.36|1908.66|1916.5|1908.8|1916.31|1908.61|33
1652927460000|2022-05-19 02:31:00|1916.4|1908.7|1915.39|1907.69|1916.4|1908.7|1915.39|1907.69|37
1652927470000|2022-05-19 02:31:10|1915.38|1907.68|1915.86|1908.16|1915.91|1908.21|1914.98|1907.28|36
1652927480000|2022-05-19 02:31:20|1915.88|1908.18|1918.32|1910.62|1918.62|1910.92|1915.88|1908.18|40
1652927490000|2022-05-19 02:31:30|1918.35|1910.65|1920.14|1912.44|1920.35|1912.65|1918.21|1910.51|36
1652927500000|2022-05-19 02:31:40|1920.34|1912.64|1922.53|1914.83|1922.9|1915.2|1920.34|1912.64|38
1652927510000|2022-05-19 02:31:50|1922.18|1914.48|1923.48|1915.78|1923.99|1916.29|1921.93|1914.23|40
1652927520000|2022-05-19 02:32:00|1923.69|1915.99|1922.26|1914.56|1924.2|1916.5|1922.26|1914.56|39
1652927530000|2022-05-19 02:32:10|1922.12|1914.42|1921.05|1913.35|1922.12|1914.42|1920.56|1912.86|37
1652927540000|2022-05-19 02:32:20|1921|1913.3|1920.4|1912.7|1921.12|1913.42|1920.09|1912.39|36
1652927550000|2022-05-19 02:32:30|1920.33|1912.63|1920.08|1912.38|1920.44|1912.74|1920.06|1912.36|35
1652927560000|2022-05-19 02:32:40|1920.07|1912.37|1919.16|1911.46|1920.1|1912.4|1919.07|1911.37|31
1652927570000|2022-05-19 02:32:50|1919.1|1911.4|1918.5|1910.8|1919.12|1911.42|1918.47|1910.77|34
1652927580000|2022-05-19 02:33:00|1918.52|1910.82|1920.12|1912.42|1920.19|1912.49|1918.44|1910.74|39
1652927590000|2022-05-19 02:33:10|1920.18|1912.48|1920.55|1912.85|1920.72|1913.02|1919.52|1911.82|37
1652927600000|2022-05-19 02:33:20|1920.56|1912.86|1921.95|1914.25|1922.15|1914.45|1920.48|1912.78|35
1652927610000|2022-05-19 02:33:30|1921.66|1913.96|1919.74|1912.04|1921.74|1914.04|1919.74|1912.04|34
1652927620000|2022-05-19 02:33:40|1919.57|1911.87|1919.27|1911.57|1919.65|1911.95|1919.15|1911.45|38
1652927630000|2022-05-19 02:33:50|1919.2|1911.5|1918.42|1910.72|1919.2|1911.5|1918.42|1910.72|31
1652927640000|2022-05-19 02:34:00|1918.35|1910.65|1916.97|1909.27|1918.35|1910.65|1916.9|1909.2|30
1652927650000|2022-05-19 02:34:10|1916.94|1909.24|1918.04|1910.34|1918.14|1910.44|1916.94|1909.24|38
1652927660000|2022-05-19 02:34:20|1918.06|1910.36|1917.34|1909.64|1918.07|1910.37|1917.34|1909.64|34
1652927670000|2022-05-19 02:34:30|1917.22|1909.52|1917|1909.3|1917.27|1909.57|1916.99|1909.29|30
1652927680000|2022-05-19 02:34:40|1916.96|1909.26|1916.47|1908.77|1917.04|1909.34|1916.04|1908.34|37
1652927690000|2022-05-19 02:34:50|1916.57|1908.87|1916.91|1909.21|1916.99|1909.29|1916.49|1908.79|30
1652927700000|2022-05-19 02:35:00|1916.95|1909.25|1917.18|1909.48|1917.24|1909.54|1916.87|1909.17|26
1652927710000|2022-05-19 02:35:10|1917.28|1909.58|1917.27|1909.57|1917.44|1909.74|1917.09|1909.39|33
1652927720000|2022-05-19 02:35:20|1917.43|1909.73|1917.22|1909.52|1918.26|1910.56|1917.22|1909.52|29
1652927730000|2022-05-19 02:35:30|1917.23|1909.53|1916.78|1909.08|1917.39|1909.69|1916.67|1908.97|34
1652927740000|2022-05-19 02:35:40|1916.89|1909.19|1916.33|1908.63|1916.89|1909.19|1915.5|1907.8|38
1652927750000|2022-05-19 02:35:50|1916.45|1908.75|1917.28|1909.58|1917.98|1910.28|1916.44|1908.74|35
1652927760000|2022-05-19 02:36:00|1917.24|1909.54|1918.43|1910.73|1918.43|1910.73|1916.97|1909.27|32
1652927770000|2022-05-19 02:36:10|1918.59|1910.89|1917.08|1909.38|1918.77|1911.07|1917.08|1909.38|39
1652927780000|2022-05-19 02:36:20|1917.19|1909.49|1917.82|1910.12|1917.98|1910.28|1916.8|1909.1|34
1652927790000|2022-05-19 02:36:30|1917.77|1910.07|1917|1909.3|1918.14|1910.44|1916.97|1909.27|37
1652927800000|2022-05-19 02:36:40|1917.05|1909.35|1917|1909.3|1917.13|1909.43|1916.87|1909.17|28
1652927810000|2022-05-19 02:36:50|1916.99|1909.29|1916.27|1908.57|1917|1909.3|1916.13|1908.43|22
1652927820000|2022-05-19 02:37:00|1916.25|1908.55|1915.54|1907.84|1916.25|1908.55|1915.41|1907.71|37
1652927830000|2022-05-19 02:37:10|1915.64|1907.94|1916.65|1908.95|1916.66|1908.96|1915.53|1907.83|35
1652927840000|2022-05-19 02:37:20|1916.57|1908.87|1916.69|1908.99|1916.82|1909.12|1916.43|1908.73|31
1652927850000|2022-05-19 02:37:30|1916.81|1909.11|1916.25|1908.55|1916.86|1909.16|1916.11|1908.41|33
1652927860000|2022-05-19 02:37:40|1916.23|1908.53|1916.24|1908.54|1916.29|1908.59|1916.13|1908.43|36
1652927870000|2022-05-19 02:37:50|1916.23|1908.53|1916.73|1909.03|1916.73|1909.03|1916.03|1908.33|34
1652927880000|2022-05-19 02:38:00|1916.83|1909.13|1916.69|1908.99|1916.83|1909.13|1916.5|1908.8|30
1652927890000|2022-05-19 02:38:10|1916.67|1908.97|1916.76|1909.06|1916.8|1909.1|1916.56|1908.86|26
1652927900000|2022-05-19 02:38:20|1916.7|1909|1918.81|1911.11|1918.93|1911.23|1916.63|1908.93|37
1652927910000|2022-05-19 02:38:30|1918.46|1910.76|1918.4|1910.7|1918.46|1910.76|1917.99|1910.29|34
1652927920000|2022-05-19 02:38:40|1918.42|1910.72|1919.35|1911.65|1919.35|1911.65|1918.11|1910.41|37
1652927930000|2022-05-19 02:38:50|1919.46|1911.76|1919.36|1911.66|1919.46|1911.76|1919|1911.3|33
1652927940000|2022-05-19 02:39:00|1919.3|1911.6|1920.37|1912.67|1920.48|1912.78|1919.3|1911.6|36
1652927950000|2022-05-19 02:39:10|1920.41|1912.71|1920.2|1912.5|1920.41|1912.71|1919.56|1911.86|37
1652927960000|2022-05-19 02:39:20|1920.23|1912.53|1919.93|1912.23|1920.46|1912.76|1919.8|1912.1|38
1652927970000|2022-05-19 02:39:30|1919.88|1912.18|1919.67|1911.97|1919.88|1912.18|1919.43|1911.73|33
1652927980000|2022-05-19 02:39:40|1919.63|1911.93|1919.94|1912.24|1920.31|1912.61|1919.58|1911.88|33
1652927990000|2022-05-19 02:39:50|1919.84|1912.14|1920.17|1912.47|1920.25|1912.55|1919.8|1912.1|27
1652928000000|2022-05-19 02:40:00|1920.24|1912.54|1919|1911.3|1920.33|1912.63|1919|1911.3|38
1652928010000|2022-05-19 02:40:10|1919.16|1911.46|1918.01|1910.31|1919.16|1911.46|1918.01|1910.31|37
1652928020000|2022-05-19 02:40:20|1917.99|1910.29|1917.49|1909.79|1917.99|1910.29|1917.33|1909.63|35
1652928030000|2022-05-19 02:40:30|1917.55|1909.85|1918.13|1910.43|1918.13|1910.43|1917.4|1909.7|37
1652928040000|2022-05-19 02:40:40|1918.11|1910.41|1918.79|1911.09|1919.39|1911.69|1918.04|1910.34|39
1652928050000|2022-05-19 02:40:50|1918.68|1910.98|1918.16|1910.46|1919.14|1911.44|1918.16|1910.46|38
1652928060000|2022-05-19 02:41:00|1918.15|1910.45|1917.19|1909.49|1918.15|1910.45|1917.12|1909.42|32
1652928070000|2022-05-19 02:41:10|1917.22|1909.52|1919.72|1912.02|1919.78|1912.08|1917.22|1909.52|40
1652928080000|2022-05-19 02:41:20|1919.69|1911.99|1919.84|1912.14|1919.84|1912.14|1919.24|1911.54|36
1652928090000|2022-05-19 02:41:30|1919.91|1912.21|1919.97|1912.27|1920.12|1912.42|1919.84|1912.14|37
1652928100000|2022-05-19 02:41:40|1920|1912.3|1920.53|1912.83|1920.53|1912.83|1919.43|1911.73|29
1652928110000|2022-05-19 02:41:50|1920.32|1912.62|1920.18|1912.48|1920.35|1912.65|1919.99|1912.29|31
1652928120000|2022-05-19 02:42:00|1920.17|1912.47|1920.88|1913.18|1921.07|1913.37|1920.17|1912.47|35
1652928130000|2022-05-19 02:42:10|1920.94|1913.24|1921.59|1913.89|1921.59|1913.89|1920.88|1913.18|32
1652928140000|2022-05-19 02:42:20|1921.47|1913.77|1921.4|1913.7|1921.74|1914.04|1920.93|1913.23|36
1652928150000|2022-05-19 02:42:30|1921.43|1913.73|1920.66|1912.96|1921.43|1913.73|1920.46|1912.76|37
1652928160000|2022-05-19 02:42:40|1920.59|1912.89|1920.17|1912.47|1920.69|1912.99|1920|1912.3|35
1652928170000|2022-05-19 02:42:50|1920.16|1912.46|1920.65|1912.95|1920.75|1913.05|1920.16|1912.46|36
1652928180000|2022-05-19 02:43:00|1920.62|1912.92|1922.07|1914.37|1922.07|1914.37|1920.41|1912.71|34
1652928190000|2022-05-19 02:43:10|1922.06|1914.36|1921.92|1914.22|1922.15|1914.45|1921.47|1913.77|33
1652928200000|2022-05-19 02:43:20|1921.89|1914.19|1921.75|1914.05|1921.94|1914.24|1921.68|1913.98|34
1652928210000|2022-05-19 02:43:30|1921.79|1914.09|1921.56|1913.86|1922.02|1914.32|1921.48|1913.78|33
1652928220000|2022-05-19 02:43:40|1921.59|1913.89|1921|1913.3|1921.7|1914|1920.52|1912.82|40
1652928230000|2022-05-19 02:43:50|1921.16|1913.46|1921.42|1913.72|1921.54|1913.84|1921.09|1913.39|34
1652928240000|2022-05-19 02:44:00|1921.39|1913.69|1923.77|1916.07|1923.77|1916.07|1921.39|1913.69|33
1652928250000|2022-05-19 02:44:10|1923.6|1915.9|1923.14|1915.44|1923.96|1916.26|1922.76|1915.06|38
1652928260000|2022-05-19 02:44:20|1923.22|1915.52|1922.26|1914.56|1923.31|1915.61|1922.06|1914.36|38
1652928270000|2022-05-19 02:44:30|1922.22|1914.52|1921.67|1913.97|1922.32|1914.62|1921.64|1913.94|31
1652928280000|2022-05-19 02:44:40|1921.65|1913.95|1921.61|1913.91|1921.97|1914.27|1921.59|1913.89|33
1652928290000|2022-05-19 02:44:50|1921.63|1913.93|1921.38|1913.68|1921.8|1914.1|1921.38|1913.68|32
1652928300000|2022-05-19 02:45:00|1921.42|1913.72|1922.18|1914.48|1922.44|1914.74|1921.32|1913.62|36
1652928310000|2022-05-19 02:45:10|1922.23|1914.53|1922.95|1915.25|1923.42|1915.72|1922.14|1914.44|34
1652928320000|2022-05-19 02:45:20|1923.42|1915.72|1928.79|1921.09|1928.91|1921.21|1923.06|1915.36|36
1652928330000|2022-05-19 02:45:30|1929.31|1921.61|1935.82|1928.12|1939.85|1932.15|1929.31|1921.61|38
1652928340000|2022-05-19 02:45:40|1935.49|1927.79|1939.23|1931.53|1940.04|1932.34|1934.77|1927.07|40
1652928350000|2022-05-19 02:45:50|1938.84|1931.14|1942.84|1935.14|1944.66|1936.96|1938.73|1931.03|40
1652928360000|2022-05-19 02:46:00|1942.58|1934.88|1945.72|1938.02|1945.72|1938.02|1941.54|1933.84|40
1652928370000|2022-05-19 02:46:10|1945.52|1937.82|1951.14|1943.44|1951.63|1943.93|1945.52|1937.82|39
1652928380000|2022-05-19 02:46:20|1951.15|1943.45|1952.99|1945.29|1954.54|1946.84|1950.64|1942.94|40
1652928390000|2022-05-19 02:46:30|1953.06|1945.36|1947.9|1940.2|1953.06|1945.36|1947.38|1939.68|40
1652928400000|2022-05-19 02:46:40|1948.16|1940.46|1951.32|1943.62|1951.36|1943.66|1948.16|1940.46|39
1652928410000|2022-05-19 02:46:50|1951.65|1943.95|1951.07|1943.37|1953.23|1945.53|1951.07|1943.37|40
1652928420000|2022-05-19 02:47:00|1950.87|1943.17|1950.15|1942.45|1951.36|1943.66|1949.83|1942.13|40
1652928430000|2022-05-19 02:47:10|1950.03|1942.33|1950.24|1942.54|1950.73|1943.03|1949.81|1942.11|40
1652928440000|2022-05-19 02:47:20|1950.01|1942.31|1948.13|1940.43|1950.06|1942.36|1947.8|1940.1|39
1652928450000|2022-05-19 02:47:30|1948.33|1940.63|1947.49|1939.79|1948.83|1941.13|1947.43|1939.73|39
1652928460000|2022-05-19 02:47:40|1947.48|1939.78|1946.65|1938.95|1948.84|1941.14|1946.65|1938.95|38
1652928470000|2022-05-19 02:47:50|1946.64|1938.94|1946.1|1938.4|1947.39|1939.69|1945.86|1938.16|36
1652928480000|2022-05-19 02:48:00|1945.7|1938|1945.34|1937.64|1946.21|1938.51|1944.95|1937.25|38
1652928490000|2022-05-19 02:48:10|1945.18|1937.48|1945.88|1938.18|1946.3|1938.6|1944.76|1937.06|37
1652928500000|2022-05-19 02:48:20|1945.94|1938.24|1944.16|1936.46|1946.06|1938.36|1944.16|1936.46|39
1652928510000|2022-05-19 02:48:30|1943.87|1936.17|1943.22|1935.52|1943.87|1936.17|1942.81|1935.11|36
1652928520000|2022-05-19 02:48:40|1943.23|1935.53|1942.81|1935.11|1943.83|1936.13|1942.72|1935.02|39
1652928530000|2022-05-19 02:48:50|1942.79|1935.09|1943.8|1936.1|1943.8|1936.1|1942.77|1935.07|39
1652928540000|2022-05-19 02:49:00|1944.22|1936.52|1942.61|1934.91|1944.44|1936.74|1942.54|1934.84|38
1652928550000|2022-05-19 02:49:10|1942.55|1934.85|1942.66|1934.96|1943.2|1935.5|1942.45|1934.75|35
1652928560000|2022-05-19 02:49:20|1942.7|1935|1942.5|1934.8|1942.9|1935.2|1942.19|1934.49|38
1652928570000|2022-05-19 02:49:30|1942.49|1934.79|1941.7|1934|1942.63|1934.93|1941.48|1933.78|34
1652928580000|2022-05-19 02:49:40|1941.6|1933.9|1941.19|1933.49|1941.62|1933.92|1940.87|1933.17|37
1652928590000|2022-05-19 02:49:50|1941.04|1933.34|1940.68|1932.98|1941.85|1934.15|1940.67|1932.97|38
1652928600000|2022-05-19 02:50:00|1940.7|1933|1941.35|1933.65|1941.35|1933.65|1940.25|1932.55|38
1652928610000|2022-05-19 02:50:10|1941.53|1933.83|1942.72|1935.02|1943.26|1935.56|1941.53|1933.83|35
1652928620000|2022-05-19 02:50:20|1943.03|1935.33|1945.72|1938.02|1945.9|1938.2|1943.03|1935.33|40
1652928630000|2022-05-19 02:50:30|1945.86|1938.16|1946.52|1938.82|1946.99|1939.29|1945.86|1938.16|38
1652928640000|2022-05-19 02:50:40|1946.55|1938.85|1945.05|1937.35|1946.73|1939.03|1945.05|1937.35|36
1652928650000|2022-05-19 02:50:50|1945.04|1937.34|1943.7|1936|1945.04|1937.34|1943.65|1935.95|38
1652928660000|2022-05-19 02:51:00|1943.86|1936.16|1943.7|1936|1943.96|1936.26|1943.45|1935.75|34
1652928670000|2022-05-19 02:51:10|1943.67|1935.97|1945.26|1937.56|1946.28|1938.58|1943.63|1935.93|38
1652928680000|2022-05-19 02:51:20|1945.28|1937.58|1943.56|1935.86|1945.91|1938.21|1943.56|1935.86|37
1652928690000|2022-05-19 02:51:30|1943.76|1936.06|1944.16|1936.46|1944.44|1936.74|1943.76|1936.06|29
1652928700000|2022-05-19 02:51:40|1944.25|1936.55|1944.35|1936.65|1944.88|1937.18|1944.16|1936.46|34
1652928710000|2022-05-19 02:51:50|1943.96|1936.26|1943.91|1936.21|1944.29|1936.59|1943.5|1935.8|35
1652928720000|2022-05-19 02:52:00|1943.93|1936.23|1944.84|1937.14|1944.89|1937.19|1943.47|1935.77|37
1652928730000|2022-05-19 02:52:10|1944.85|1937.15|1946.44|1938.74|1946.49|1938.79|1944.2|1936.5|38
1652928740000|2022-05-19 02:52:20|1946.3|1938.6|1944.36|1936.66|1946.32|1938.62|1944.36|1936.66|38
1652928750000|2022-05-19 02:52:30|1944.38|1936.68|1943.77|1936.07|1944.71|1937.01|1943.76|1936.06|39
1652928760000|2022-05-19 02:52:40|1943.67|1935.97|1944.5|1936.8|1944.63|1936.93|1943.59|1935.89|33
1652928770000|2022-05-19 02:52:50|1944.43|1936.73|1946.53|1938.83|1946.53|1938.83|1943.83|1936.13|38
1652928780000|2022-05-19 02:53:00|1946.69|1938.99|1939.44|1931.74|1946.72|1939.02|1939.43|1931.73|40
1652928790000|2022-05-19 02:53:10|1939|1931.3|1939.77|1932.07|1939.79|1932.09|1938.51|1930.81|39
1652928800000|2022-05-19 02:53:20|1939.86|1932.16|1938.87|1931.17|1939.96|1932.26|1938.85|1931.15|39
1652928810000|2022-05-19 02:53:30|1938.44|1930.74|1937.87|1930.17|1938.54|1930.84|1937.56|1929.86|38
1652928820000|2022-05-19 02:53:40|1937.96|1930.26|1939.22|1931.52|1939.22|1931.52|1937.86|1930.16|38
1652928830000|2022-05-19 02:53:50|1939.21|1931.51|1937.99|1930.29|1939.33|1931.63|1937.69|1929.99|36
1652928840000|2022-05-19 02:54:00|1937.83|1930.13|1937.21|1929.51|1938.22|1930.52|1937.19|1929.49|34
1652928850000|2022-05-19 02:54:10|1937.2|1929.5|1938.1|1930.4|1938.1|1930.4|1937.16|1929.46|27
1652928860000|2022-05-19 02:54:20|1938.14|1930.44|1937.39|1929.69|1938.2|1930.5|1937.39|1929.69|34
1652928870000|2022-05-19 02:54:30|1937.38|1929.68|1937.68|1929.98|1937.98|1930.28|1937.36|1929.66|34
1652928880000|2022-05-19 02:54:40|1937.69|1929.99|1936.93|1929.23|1937.81|1930.11|1936.93|1929.23|36
1652928890000|2022-05-19 02:54:50|1936.95|1929.25|1935.5|1927.8|1937.15|1929.45|1935.5|1927.8|35
1652928900000|2022-05-19 02:55:00|1935.49|1927.79|1936.09|1928.39|1936.74|1929.04|1935.46|1927.76|31
1652928910000|2022-05-19 02:55:10|1936.15|1928.45|1937.76|1930.06|1938.04|1930.34|1936.15|1928.45|39
1652928920000|2022-05-19 02:55:20|1937.78|1930.08|1938.16|1930.46|1938.54|1930.84|1937.71|1930.01|37
1652928930000|2022-05-19 02:55:30|1938.09|1930.39|1938.85|1931.15|1938.97|1931.27|1938.09|1930.39|38
1652928940000|2022-05-19 02:55:40|1938.83|1931.13|1938.43|1930.73|1938.83|1931.13|1938.3|1930.6|35
1652928950000|2022-05-19 02:55:50|1938.56|1930.86|1939.48|1931.78|1939.5|1931.8|1938.48|1930.78|36
1652928960000|2022-05-19 02:56:00|1939.49|1931.79|1939.77|1932.07|1940.08|1932.38|1939.47|1931.77|31
1652928970000|2022-05-19 02:56:10|1939.78|1932.08|1940.63|1932.93|1940.63|1932.93|1939.78|1932.08|21
1652928980000|2022-05-19 02:56:20|1940.53|1932.83|1939.38|1931.68|1940.82|1933.12|1939.22|1931.52|38
1652928990000|2022-05-19 02:56:30|1939.37|1931.67|1939.11|1931.41|1939.83|1932.13|1939.11|1931.41|34
1652929000000|2022-05-19 02:56:40|1939.09|1931.39|1937.88|1930.18|1939.24|1931.54|1937.88|1930.18|35
1652929010000|2022-05-19 02:56:50|1938.04|1930.34|1938.91|1931.21|1938.91|1931.21|1937.15|1929.45|38
1652929020000|2022-05-19 02:57:00|1938.86|1931.16|1940.44|1932.74|1940.68|1932.98|1938.78|1931.08|37
1652929030000|2022-05-19 02:57:10|1940.74|1933.04|1941.38|1933.68|1941.65|1933.95|1940.49|1932.79|36
1652929040000|2022-05-19 02:57:20|1941.48|1933.78|1941.63|1933.93|1942.26|1934.56|1941.06|1933.36|37
1652929050000|2022-05-19 02:57:30|1941.58|1933.88|1942|1934.3|1942.08|1934.38|1940.96|1933.26|37
1652929060000|2022-05-19 02:57:40|1941.93|1934.23|1942.9|1935.2|1943.03|1935.33|1941.93|1934.23|33
1652929070000|2022-05-19 02:57:50|1942.89|1935.19|1942.73|1935.03|1942.93|1935.23|1942.07|1934.37|36
1652929080000|2022-05-19 02:58:00|1942.9|1935.2|1942.96|1935.26|1942.96|1935.26|1942.17|1934.47|37
1652929090000|2022-05-19 02:58:10|1943.05|1935.35|1943.24|1935.54|1943.24|1935.54|1942.78|1935.08|38
1652929100000|2022-05-19 02:58:20|1943.15|1935.45|1943.92|1936.22|1943.99|1936.29|1943.15|1935.45|35
1652929110000|2022-05-19 02:58:30|1943.88|1936.18|1944.42|1936.72|1944.96|1937.26|1943.47|1935.77|38
1652929120000|2022-05-19 02:58:40|1944.62|1936.92|1946.67|1938.97|1947.02|1939.32|1944.59|1936.89|36
1652929130000|2022-05-19 02:58:50|1946.62|1938.92|1948.01|1940.31|1948.53|1940.83|1946.15|1938.45|39
1652929140000|2022-05-19 02:59:00|1948|1940.3|1947.44|1939.74|1948.66|1940.96|1947.44|1939.74|36
1652929150000|2022-05-19 02:59:10|1947.61|1939.91|1946.39|1938.69|1948.13|1940.43|1946.39|1938.69|38
1652929160000|2022-05-19 02:59:20|1946.35|1938.65|1945.82|1938.12|1946.35|1938.65|1945.27|1937.57|37
1652929170000|2022-05-19 02:59:30|1945.74|1938.04|1947.44|1939.74|1947.64|1939.94|1945.57|1937.87|39
1652929180000|2022-05-19 02:59:40|1947.45|1939.75|1947.78|1940.08|1947.94|1940.24|1947.11|1939.41|37
1652929190000|2022-05-19 02:59:50|1947.76|1940.06|1947.46|1939.76|1948.16|1940.46|1947.34|1939.64|36
1652929200000|2022-05-19 03:00:00|1947.27|1939.57|1945.68|1937.98|1947.27|1939.57|1945.59|1937.89|40
1652929210000|2022-05-19 03:00:10|1945.66|1937.96|1946.62|1938.92|1946.64|1938.94|1945.54|1937.84|37
1652929220000|2022-05-19 03:00:20|1946.61|1938.91|1947.26|1939.56|1947.47|1939.77|1946.61|1938.91|34
1652929230000|2022-05-19 03:00:30|1947.22|1939.52|1948.56|1940.86|1948.77|1941.07|1947.18|1939.48|32
1652929240000|2022-05-19 03:00:40|1948.54|1940.84|1949.27|1941.57|1949.27|1941.57|1948.48|1940.78|35
1652929250000|2022-05-19 03:00:50|1949.49|1941.79|1950.7|1943|1950.7|1943|1948.89|1941.19|32
1652929260000|2022-05-19 03:01:00|1950.72|1943.02|1950.8|1943.1|1951.01|1943.31|1949.61|1941.91|36
1652929270000|2022-05-19 03:01:10|1950.86|1943.16|1950.15|1942.45|1950.86|1943.16|1949.18|1941.48|37
1652929280000|2022-05-19 03:01:20|1950.16|1942.46|1950.63|1942.93|1950.64|1942.94|1948.9|1941.2|36
1652929290000|2022-05-19 03:01:30|1950.32|1942.62|1950.62|1942.92|1950.73|1943.03|1949.78|1942.08|37
1652929300000|2022-05-19 03:01:40|1950.43|1942.73|1950.18|1942.48|1950.74|1943.04|1950|1942.3|35
1652929310000|2022-05-19 03:01:50|1950.2|1942.5|1948.81|1941.11|1950.2|1942.5|1948.59|1940.89|35
1652929320000|2022-05-19 03:02:00|1948.84|1941.14|1947.35|1939.65|1949.08|1941.38|1947.35|1939.65|35
1652929330000|2022-05-19 03:02:10|1947.33|1939.63|1945.9|1938.2|1947.41|1939.71|1945.9|1938.2|36
1652929340000|2022-05-19 03:02:20|1945.85|1938.15|1945.3|1937.6|1946.11|1938.41|1945|1937.3|38
1652929350000|2022-05-19 03:02:30|1945.29|1937.59|1944.64|1936.94|1945.73|1938.03|1944.46|1936.76|36
1652929360000|2022-05-19 03:02:40|1944.77|1937.07|1944.62|1936.92|1945.29|1937.59|1944.45|1936.75|32
1652929370000|2022-05-19 03:02:50|1944.7|1937|1947.13|1939.43|1947.13|1939.43|1944.58|1936.88|36
1652929380000|2022-05-19 03:03:00|1946.95|1939.25|1946.88|1939.18|1947.4|1939.7|1946.37|1938.67|38
1652929390000|2022-05-19 03:03:10|1946.99|1939.29|1946.13|1938.43|1947.13|1939.43|1945.47|1937.77|33
1652929400000|2022-05-19 03:03:20|1946.33|1938.63|1946.41|1938.71|1946.59|1938.89|1946.13|1938.43|31
1652929410000|2022-05-19 03:03:30|1946.32|1938.62|1946.19|1938.49|1946.41|1938.71|1945.37|1937.67|36
1652929420000|2022-05-19 03:03:40|1946.18|1938.48|1945.59|1937.89|1946.2|1938.5|1945.51|1937.81|31
1652929430000|2022-05-19 03:03:50|1945.49|1937.79|1945.17|1937.47|1945.63|1937.93|1945.17|1937.47|29
1652929440000|2022-05-19 03:04:00|1945.12|1937.42|1945.98|1938.28|1945.98|1938.28|1944.71|1937.01|37
1652929450000|2022-05-19 03:04:10|1946.96|1939.26|1948.52|1940.82|1949.41|1941.71|1946.96|1939.26|40
1652929460000|2022-05-19 03:04:20|1948.51|1940.81|1949.6|1941.9|1949.74|1942.04|1948.5|1940.8|38
1652929470000|2022-05-19 03:04:30|1949.59|1941.89|1949.24|1941.54|1949.9|1942.2|1948.93|1941.23|39
1652929480000|2022-05-19 03:04:40|1949.47|1941.77|1949.17|1941.47|1949.48|1941.78|1949.1|1941.4|31
1652929490000|2022-05-19 03:04:50|1949.22|1941.52|1950.9|1943.2|1950.9|1943.2|1949.2|1941.5|37
1652929500000|2022-05-19 03:05:00|1950.91|1943.21|1950.24|1942.54|1951.73|1944.03|1950.24|1942.54|37
1652929510000|2022-05-19 03:05:10|1950.33|1942.63|1951.68|1943.98|1951.68|1943.98|1950.18|1942.48|33
1652929520000|2022-05-19 03:05:20|1951.67|1943.97|1951.38|1943.68|1951.67|1943.97|1950.89|1943.19|37
1652929530000|2022-05-19 03:05:30|1951.39|1943.69|1951.25|1943.55|1951.6|1943.9|1950.68|1942.98|37
1652929540000|2022-05-19 03:05:40|1951.27|1943.57|1953.42|1945.72|1953.42|1945.72|1951.27|1943.57|35
1652929550000|2022-05-19 03:05:50|1953.47|1945.77|1954.88|1947.18|1954.92|1947.22|1953.21|1945.51|36
1652929560000|2022-05-19 03:06:00|1954.99|1947.29|1958.19|1950.49|1958.23|1950.53|1954.99|1947.29|40
1652929570000|2022-05-19 03:06:10|1958.33|1950.63|1962.08|1954.38|1962.43|1954.73|1957.12|1949.42|38
1652929580000|2022-05-19 03:06:20|1962.2|1954.5|1963.9|1956.2|1964.28|1956.58|1961.19|1953.49|39
1652929590000|2022-05-19 03:06:30|1963.97|1956.27|1968.73|1961.03|1969.73|1962.03|1963.78|1956.08|39
1652929600000|2022-05-19 03:06:40|1969.07|1961.37|1965.33|1957.63|1969.6|1961.9|1965.33|1957.63|38
1652929610000|2022-05-19 03:06:50|1965.28|1957.58|1965.81|1958.11|1966.27|1958.57|1964.56|1956.86|38
1652929620000|2022-05-19 03:07:00|1965.83|1958.13|1963.49|1955.79|1965.83|1958.13|1962.75|1955.05|39
1652929630000|2022-05-19 03:07:10|1963.52|1955.82|1965.45|1957.75|1966.6|1958.9|1963.52|1955.82|38
1652929640000|2022-05-19 03:07:20|1965.41|1957.71|1965.18|1957.48|1965.65|1957.95|1964.51|1956.81|37
1652929650000|2022-05-19 03:07:30|1964.97|1957.27|1965.59|1957.89|1965.73|1958.03|1964.35|1956.65|37
1652929660000|2022-05-19 03:07:40|1965.63|1957.93|1964.16|1956.46|1965.63|1957.93|1964.16|1956.46|38
1652929670000|2022-05-19 03:07:50|1964.02|1956.32|1963.45|1955.75|1964.18|1956.48|1962.93|1955.23|37
1652929680000|2022-05-19 03:08:00|1963.47|1955.77|1961.39|1953.69|1963.66|1955.96|1961.28|1953.58|40
1652929690000|2022-05-19 03:08:10|1961.4|1953.7|1961.31|1953.61|1962.07|1954.37|1961.11|1953.41|33
1652929700000|2022-05-19 03:08:20|1961.3|1953.6|1961.23|1953.53|1961.71|1954.01|1961.21|1953.51|30
1652929710000|2022-05-19 03:08:30|1961.24|1953.54|1960.75|1953.05|1961.38|1953.68|1960.71|1953.01|30
1652929720000|2022-05-19 03:08:40|1960.73|1953.03|1960.34|1952.64|1960.73|1953.03|1959.9|1952.2|33
1652929730000|2022-05-19 03:08:50|1960.33|1952.63|1960.8|1953.1|1960.8|1953.1|1960.15|1952.45|34
1652929740000|2022-05-19 03:09:00|1960.87|1953.17|1962.05|1954.35|1962.05|1954.35|1960.86|1953.16|27
1652929750000|2022-05-19 03:09:10|1962.06|1954.36|1961.55|1953.85|1962.23|1954.53|1960.89|1953.19|31
1652929760000|2022-05-19 03:09:20|1961.52|1953.82|1961.61|1953.91|1961.61|1953.91|1960.81|1953.11|37
1652929770000|2022-05-19 03:09:30|1961.67|1953.97|1962.38|1954.68|1962.49|1954.79|1961.33|1953.63|36
1652929780000|2022-05-19 03:09:40|1962.39|1954.69|1962.84|1955.14|1963|1955.3|1962.28|1954.58|36
1652929790000|2022-05-19 03:09:50|1962.83|1955.13|1962.63|1954.93|1963.16|1955.46|1962.54|1954.84|33
1652929800000|2022-05-19 03:10:00|1962.69|1954.99|1960.22|1952.52|1963.46|1955.76|1960.22|1952.52|38
1652929810000|2022-05-19 03:10:10|1960.2|1952.5|1959.98|1952.28|1960.65|1952.95|1959.98|1952.28|36
1652929820000|2022-05-19 03:10:20|1960|1952.3|1961|1953.3|1961|1953.3|1959.92|1952.22|38
1652929830000|2022-05-19 03:10:30|1960.96|1953.26|1960.98|1953.28|1961.18|1953.48|1960.56|1952.86|35
1652929840000|2022-05-19 03:10:40|1961.05|1953.35|1960.98|1953.28|1961.44|1953.74|1960.89|1953.19|34
1652929850000|2022-05-19 03:10:50|1960.87|1953.17|1963.8|1956.1|1963.8|1956.1|1960.86|1953.16|40
1652929860000|2022-05-19 03:11:00|1963.82|1956.12|1963.43|1955.73|1963.96|1956.26|1963.19|1955.49|33
1652929870000|2022-05-19 03:11:10|1963.46|1955.76|1963.71|1956.01|1964.06|1956.36|1963.45|1955.75|37
1652929880000|2022-05-19 03:11:20|1963.6|1955.9|1963.78|1956.08|1963.78|1956.08|1963.41|1955.71|31
1652929890000|2022-05-19 03:11:30|1963.82|1956.12|1963.45|1955.75|1963.86|1956.16|1963.37|1955.67|32
1652929900000|2022-05-19 03:11:40|1963.38|1955.68|1963.77|1956.07|1963.81|1956.11|1962.76|1955.06|31
1652929910000|2022-05-19 03:11:50|1963.74|1956.04|1964.18|1956.48|1964.33|1956.63|1963.44|1955.74|31
1652929920000|2022-05-19 03:12:00|1964.14|1956.44|1964.35|1956.65|1964.89|1957.19|1964.14|1956.44|33
1652929930000|2022-05-19 03:12:10|1964.38|1956.68|1963.46|1955.76|1964.38|1956.68|1963.46|1955.76|34
1652929940000|2022-05-19 03:12:20|1963.07|1955.37|1959.59|1951.89|1963.17|1955.47|1958.98|1951.28|37
1652929950000|2022-05-19 03:12:30|1959.12|1951.42|1957.95|1950.25|1959.84|1952.14|1957.92|1950.22|39
1652929960000|2022-05-19 03:12:40|1957.88|1950.18|1955.16|1947.46|1957.88|1950.18|1954.98|1947.28|38
1652929970000|2022-05-19 03:12:50|1954.97|1947.27|1954.28|1946.58|1955.15|1947.45|1954.07|1946.37|39
1652929980000|2022-05-19 03:13:00|1954.26|1946.56|1955.6|1947.9|1955.6|1947.9|1953.55|1945.85|37
1652929990000|2022-05-19 03:13:10|1955.68|1947.98|1956.21|1948.51|1956.92|1949.22|1955.68|1947.98|40
1652930000000|2022-05-19 03:13:20|1956.42|1948.72|1954.81|1947.11|1956.42|1948.72|1954.59|1946.89|33
1652930010000|2022-05-19 03:13:30|1954.63|1946.93|1953.7|1946|1954.63|1946.93|1953.7|1946|35
1652930020000|2022-05-19 03:13:40|1953.48|1945.78|1953.98|1946.28|1953.98|1946.28|1953.3|1945.6|37
1652930030000|2022-05-19 03:13:50|1953.7|1946|1952.82|1945.12|1953.98|1946.28|1952.74|1945.04|35
1652930040000|2022-05-19 03:14:00|1952.84|1945.14|1953.16|1945.46|1953.54|1945.84|1952.83|1945.13|37
1652930050000|2022-05-19 03:14:10|1953.2|1945.5|1952.54|1944.84|1953.22|1945.52|1951.2|1943.5|40
1652930060000|2022-05-19 03:14:20|1952.3|1944.6|1950.84|1943.14|1952.3|1944.6|1950.27|1942.57|38
1652930070000|2022-05-19 03:14:30|1950.83|1943.13|1950.74|1943.04|1951.53|1943.83|1950.55|1942.85|38
1652930080000|2022-05-19 03:14:40|1950.71|1943.01|1950.9|1943.2|1951.35|1943.65|1950.71|1943.01|35
1652930090000|2022-05-19 03:14:50|1950.93|1943.23|1951.7|1944|1951.7|1944|1950.93|1943.23|37
1652930100000|2022-05-19 03:15:00|1951.94|1944.24|1952.94|1945.24|1953.27|1945.57|1951.94|1944.24|39
1652930110000|2022-05-19 03:15:10|1952.96|1945.26|1950.61|1942.91|1953|1945.3|1950.35|1942.65|38
1652930120000|2022-05-19 03:15:20|1950.73|1943.03|1950.58|1942.88|1950.88|1943.18|1950.13|1942.43|36
1652930130000|2022-05-19 03:15:30|1950.61|1942.91|1950|1942.3|1950.65|1942.95|1949.98|1942.28|30
1652930140000|2022-05-19 03:15:40|1949.98|1942.28|1949.69|1941.99|1949.98|1942.28|1949.3|1941.6|35
1652930150000|2022-05-19 03:15:50|1949.93|1942.23|1950.01|1942.31|1950.16|1942.46|1949.62|1941.92|36
1652930160000|2022-05-19 03:16:00|1950|1942.3|1950.69|1942.99|1950.78|1943.08|1950|1942.3|37
1652930170000|2022-05-19 03:16:10|1950.68|1942.98|1950.82|1943.12|1951.69|1943.99|1950.59|1942.89|37
1652930180000|2022-05-19 03:16:20|1950.88|1943.18|1951.17|1943.47|1951.19|1943.49|1950.61|1942.91|37
1652930190000|2022-05-19 03:16:30|1951.16|1943.46|1951.55|1943.85|1951.55|1943.85|1950.99|1943.29|28
1652930200000|2022-05-19 03:16:40|1951.57|1943.87|1950.6|1942.9|1951.57|1943.87|1950.3|1942.6|36
1652930210000|2022-05-19 03:16:50|1950.56|1942.86|1949.93|1942.23|1950.99|1943.29|1949.93|1942.23|34
1652930220000|2022-05-19 03:17:00|1949.89|1942.19|1949.62|1941.92|1949.99|1942.29|1949.62|1941.92|33
1652930230000|2022-05-19 03:17:10|1949.61|1941.91|1950.3|1942.6|1950.35|1942.65|1949.61|1941.91|34
1652930240000|2022-05-19 03:17:20|1950.19|1942.49|1951.26|1943.56|1951.27|1943.57|1950.19|1942.49|36
1652930250000|2022-05-19 03:17:30|1951.47|1943.77|1951.81|1944.11|1952.31|1944.61|1951.47|1943.77|32
1652930260000|2022-05-19 03:17:40|1951.8|1944.1|1951.63|1943.93|1952.77|1945.07|1951.63|1943.93|33
1652930270000|2022-05-19 03:17:50|1951.71|1944.01|1949.07|1941.37|1951.71|1944.01|1948.99|1941.29|35
1652930280000|2022-05-19 03:18:00|1949.41|1941.71|1950.56|1942.86|1950.68|1942.98|1949.18|1941.48|39
1652930290000|2022-05-19 03:18:10|1950.58|1942.88|1950.5|1942.8|1950.94|1943.24|1950.5|1942.8|35
1652930300000|2022-05-19 03:18:20|1950.39|1942.69|1950.67|1942.97|1950.71|1943.01|1950.02|1942.32|37
1652930310000|2022-05-19 03:18:30|1950.66|1942.96|1950.7|1943|1950.72|1943.02|1950.38|1942.68|33
1652930320000|2022-05-19 03:18:40|1950.69|1942.99|1950.27|1942.57|1950.69|1942.99|1950.19|1942.49|30
1652930330000|2022-05-19 03:18:50|1950.31|1942.61|1949.24|1941.54|1950.32|1942.62|1949.15|1941.45|29
1652930340000|2022-05-19 03:19:00|1949.25|1941.55|1948.4|1940.7|1949.32|1941.62|1948.4|1940.7|32
1652930350000|2022-05-19 03:19:10|1948.53|1940.83|1948.48|1940.78|1948.88|1941.18|1948.35|1940.65|34
1652930360000|2022-05-19 03:19:20|1948.44|1940.74|1947.13|1939.43|1948.46|1940.76|1946.8|1939.1|38
1652930370000|2022-05-19 03:19:30|1947.15|1939.45|1947.39|1939.69|1948.01|1940.31|1946.92|1939.22|32
1652930380000|2022-05-19 03:19:40|1947.33|1939.63|1947.77|1940.07|1947.77|1940.07|1947.29|1939.59|34
1652930390000|2022-05-19 03:19:50|1947.89|1940.19|1947.46|1939.76|1948.1|1940.4|1947.31|1939.61|35
1652930400000|2022-05-19 03:20:00|1947.34|1939.64|1949.08|1941.38|1949.08|1941.38|1947.34|1939.64|36
1652930410000|2022-05-19 03:20:10|1948.8|1941.1|1948.54|1940.84|1949.05|1941.35|1948.54|1940.84|33
1652930420000|2022-05-19 03:20:20|1948.57|1940.87|1950.01|1942.31|1950.03|1942.33|1948.57|1940.87|35
1652930430000|2022-05-19 03:20:30|1950.09|1942.39|1950.01|1942.31|1950.41|1942.71|1949.98|1942.28|33
1652930440000|2022-05-19 03:20:40|1950|1942.3|1950.1|1942.4|1950.1|1942.4|1949.79|1942.09|32
1652930450000|2022-05-19 03:20:50|1950.12|1942.42|1949.91|1942.21|1950.3|1942.6|1949.58|1941.88|20
1652930460000|2022-05-19 03:21:00|1949.77|1942.07|1952.16|1944.46|1952.16|1944.46|1949.77|1942.07|36
1652930470000|2022-05-19 03:21:10|1952.3|1944.6|1952.77|1945.07|1952.9|1945.2|1952.03|1944.33|37
1652930480000|2022-05-19 03:21:20|1952.8|1945.1|1953.48|1945.78|1953.95|1946.25|1952.8|1945.1|36
1652930490000|2022-05-19 03:21:30|1953.41|1945.71|1952.45|1944.75|1953.41|1945.71|1951.52|1943.82|38
1652930500000|2022-05-19 03:21:40|1952.6|1944.9|1952.23|1944.53|1952.7|1945|1951.25|1943.55|38
1652930510000|2022-05-19 03:21:50|1952.24|1944.54|1952.26|1944.56|1952.7|1945|1952.12|1944.42|34
1652930520000|2022-05-19 03:22:00|1952.34|1944.64|1951.78|1944.08|1952.8|1945.1|1951.78|1944.08|33
1652930530000|2022-05-19 03:22:10|1951.8|1944.1|1951.6|1943.9|1951.84|1944.14|1951.23|1943.53|37
1652930540000|2022-05-19 03:22:20|1951.58|1943.88|1951.66|1943.96|1951.83|1944.13|1951.42|1943.72|36
1652930550000|2022-05-19 03:22:30|1951.59|1943.89|1953.24|1945.54|1953.34|1945.64|1951.59|1943.89|31
1652930560000|2022-05-19 03:22:40|1953.22|1945.52|1951.64|1943.94|1953.24|1945.54|1951.63|1943.93|33
1652930570000|2022-05-19 03:22:50|1951.47|1943.77|1951.9|1944.2|1952.33|1944.63|1951.47|1943.77|33
1652930580000|2022-05-19 03:23:00|1951.82|1944.12|1952.26|1944.56|1952.94|1945.24|1951.77|1944.07|30
1652930590000|2022-05-19 03:23:10|1952.16|1944.46|1952.51|1944.81|1952.6|1944.9|1951.76|1944.06|35
1652930600000|2022-05-19 03:23:20|1952.6|1944.9|1952.88|1945.18|1953.48|1945.78|1952.59|1944.89|28
1652930610000|2022-05-19 03:23:30|1953.01|1945.31|1953.51|1945.81|1953.51|1945.81|1953.01|1945.31|36
1652930620000|2022-05-19 03:23:40|1953.36|1945.66|1953.96|1946.26|1954.13|1946.43|1953.36|1945.66|31
1652930630000|2022-05-19 03:23:50|1953.97|1946.27|1952.57|1944.87|1953.97|1946.27|1952.57|1944.87|37
1652930640000|2022-05-19 03:24:00|1952.58|1944.88|1953.32|1945.62|1953.32|1945.62|1952.58|1944.88|35
1652930650000|2022-05-19 03:24:10|1953.36|1945.66|1954.51|1946.81|1954.69|1946.99|1953.27|1945.57|39
1652930660000|2022-05-19 03:24:20|1955.05|1947.35|1955.29|1947.59|1955.94|1948.24|1954.96|1947.26|38
1652930670000|2022-05-19 03:24:30|1955.09|1947.39|1956.76|1949.06|1957.05|1949.35|1955.09|1947.39|37
1652930680000|2022-05-19 03:24:40|1956.81|1949.11|1957.81|1950.11|1958.96|1951.26|1956.81|1949.11|36
1652930690000|2022-05-19 03:24:50|1957.73|1950.03|1957.51|1949.81|1957.73|1950.03|1957.05|1949.35|36
1652930700000|2022-05-19 03:25:00|1957.52|1949.82|1956.59|1948.89|1957.65|1949.95|1956.34|1948.64|35
1652930710000|2022-05-19 03:25:10|1956.64|1948.94|1956.57|1948.87|1956.99|1949.29|1956.29|1948.59|37
1652930720000|2022-05-19 03:25:20|1956.56|1948.86|1956.18|1948.48|1956.87|1949.17|1956.18|1948.48|26
1652930730000|2022-05-19 03:25:30|1956.22|1948.52|1956.39|1948.69|1956.55|1948.85|1956.22|1948.52|29
1652930740000|2022-05-19 03:25:40|1956.4|1948.7|1955.7|1948|1956.43|1948.73|1955.7|1948|32
1652930750000|2022-05-19 03:25:50|1955.67|1947.97|1956.07|1948.37|1956.19|1948.49|1955.54|1947.84|36
1652930760000|2022-05-19 03:26:00|1955.99|1948.29|1955.24|1947.54|1955.99|1948.29|1955.16|1947.46|35
1652930770000|2022-05-19 03:26:10|1955.27|1947.57|1954.3|1946.6|1955.27|1947.57|1954.2|1946.5|38
1652930780000|2022-05-19 03:26:20|1954.41|1946.71|1954.96|1947.26|1955.01|1947.31|1954.34|1946.64|37
1652930790000|2022-05-19 03:26:30|1955.02|1947.32|1954.94|1947.24|1955.05|1947.35|1954.79|1947.09|32
1652930800000|2022-05-19 03:26:40|1954.93|1947.23|1955.19|1947.49|1955.23|1947.53|1954.91|1947.21|24
1652930810000|2022-05-19 03:26:50|1955.17|1947.47|1954.75|1947.05|1955.33|1947.63|1954.24|1946.54|33
1652930820000|2022-05-19 03:27:00|1954.79|1947.09|1955.12|1947.42|1955.15|1947.45|1954.67|1946.97|20
1652930830000|2022-05-19 03:27:10|1955.1|1947.4|1954.74|1947.04|1955.12|1947.42|1954.7|1947|29
1652930840000|2022-05-19 03:27:20|1954.69|1946.99|1953.61|1945.91|1954.73|1947.03|1953.54|1945.84|29
1652930850000|2022-05-19 03:27:30|1953.68|1945.98|1953.69|1945.99|1953.71|1946.01|1953.48|1945.78|29
1652930860000|2022-05-19 03:27:40|1953.62|1945.92|1953.06|1945.36|1953.65|1945.95|1952.97|1945.27|33
1652930870000|2022-05-19 03:27:50|1953.13|1945.43|1952.75|1945.05|1953.16|1945.46|1952.69|1944.99|32
1652930880000|2022-05-19 03:28:00|1952.56|1944.86|1953|1945.3|1953.03|1945.33|1952.16|1944.46|35
1652930890000|2022-05-19 03:28:10|1952.98|1945.28|1953.58|1945.88|1953.62|1945.92|1952.91|1945.21|34
1652930900000|2022-05-19 03:28:20|1953.56|1945.86|1953.61|1945.91|1954.26|1946.56|1953.45|1945.75|36
1652930910000|2022-05-19 03:28:30|1953.59|1945.89|1953.72|1946.02|1954.04|1946.34|1953.48|1945.78|36
1652930920000|2022-05-19 03:28:40|1953.71|1946.01|1954.52|1946.82|1954.78|1947.08|1953.71|1946.01|32
1652930930000|2022-05-19 03:28:50|1954.58|1946.88|1955.98|1948.28|1955.98|1948.28|1954.42|1946.72|36
1652930940000|2022-05-19 03:29:00|1956.14|1948.44|1956.19|1948.49|1956.83|1949.13|1956.04|1948.34|36
1652930950000|2022-05-19 03:29:10|1956.26|1948.56|1956.23|1948.53|1956.43|1948.73|1956.11|1948.41|36
1652930960000|2022-05-19 03:29:20|1956.31|1948.61|1955.8|1948.1|1956.31|1948.61|1955.76|1948.06|35
1652930970000|2022-05-19 03:29:30|1955.89|1948.19|1956.1|1948.4|1956.23|1948.53|1955.84|1948.14|36
1652930980000|2022-05-19 03:29:40|1956.05|1948.35|1955.76|1948.06|1956.05|1948.35|1955.28|1947.58|34
1652930990000|2022-05-19 03:29:50|1956.02|1948.32|1956.17|1948.47|1956.32|1948.62|1955.87|1948.17|36
1652931000000|2022-05-19 03:30:00|1956.2|1948.5|1955.39|1947.69|1956.34|1948.64|1955.35|1947.65|33
1652931010000|2022-05-19 03:30:10|1955.41|1947.71|1954.46|1946.76|1955.57|1947.87|1954.33|1946.63|37
1652931020000|2022-05-19 03:30:20|1954.53|1946.83|1954.76|1947.06|1954.79|1947.09|1954.2|1946.5|32
1652931030000|2022-05-19 03:30:30|1954.66|1946.96|1954.8|1947.1|1955.15|1947.45|1954.44|1946.74|36
1652931040000|2022-05-19 03:30:40|1954.97|1947.27|1953.78|1946.08|1954.97|1947.27|1953.74|1946.04|36
1652931050000|2022-05-19 03:30:50|1953.83|1946.13|1954.62|1946.92|1954.65|1946.95|1953.74|1946.04|34
1652931060000|2022-05-19 03:31:00|1954.57|1946.87|1954.87|1947.17|1954.87|1947.17|1954.39|1946.69|34
1652931070000|2022-05-19 03:31:10|1954.88|1947.18|1955.56|1947.86|1955.56|1947.86|1954.78|1947.08|34
1652931080000|2022-05-19 03:31:20|1955.6|1947.9|1956.21|1948.51|1956.37|1948.67|1955.6|1947.9|36
1652931090000|2022-05-19 03:31:30|1956.23|1948.53|1957.4|1949.7|1957.43|1949.73|1956.23|1948.53|29
1652931100000|2022-05-19 03:31:40|1957.3|1949.6|1957|1949.3|1957.82|1950.12|1957|1949.3|28
1652931110000|2022-05-19 03:31:50|1957.03|1949.33|1956.81|1949.11|1957.4|1949.7|1956.7|1949|38
1652931120000|2022-05-19 03:32:00|1956.82|1949.12|1957.19|1949.49|1957.48|1949.78|1956.82|1949.12|32
1652931130000|2022-05-19 03:32:10|1957.24|1949.54|1957.52|1949.82|1957.62|1949.92|1957.08|1949.38|31
1652931140000|2022-05-19 03:32:20|1957.45|1949.75|1956.53|1948.83|1957.53|1949.83|1956.29|1948.59|34
1652931150000|2022-05-19 03:32:30|1956.59|1948.89|1957.37|1949.67|1957.4|1949.7|1956.59|1948.89|38
1652931160000|2022-05-19 03:32:40|1957.42|1949.72|1956.83|1949.13|1957.44|1949.74|1956.83|1949.13|34
1652931170000|2022-05-19 03:32:50|1956.77|1949.07|1955.56|1947.86|1956.88|1949.18|1955.56|1947.86|36
1652931180000|2022-05-19 03:33:00|1955.44|1947.74|1956.32|1948.62|1956.36|1948.66|1955.18|1947.48|30
1652931190000|2022-05-19 03:33:10|1956.28|1948.58|1956.65|1948.95|1956.93|1949.23|1956.27|1948.57|34
1652931200000|2022-05-19 03:33:20|1956.67|1948.97|1955.21|1947.51|1956.75|1949.05|1955.13|1947.43|30
1652931210000|2022-05-19 03:33:30|1955.28|1947.58|1955.33|1947.63|1955.37|1947.67|1955.02|1947.32|33
1652931220000|2022-05-19 03:33:40|1955.31|1947.61|1954.27|1946.57|1955.39|1947.69|1954.24|1946.54|35
1652931230000|2022-05-19 03:33:50|1954.23|1946.53|1954.2|1946.5|1954.46|1946.76|1953.94|1946.24|34
1652931240000|2022-05-19 03:34:00|1954.21|1946.51|1954.27|1946.57|1954.34|1946.64|1953.99|1946.29|34
1652931250000|2022-05-19 03:34:10|1954.29|1946.59|1954.26|1946.56|1954.41|1946.71|1953.83|1946.13|32
1652931260000|2022-05-19 03:34:20|1954.28|1946.58|1954.29|1946.59|1954.39|1946.69|1953.9|1946.2|36
1652931270000|2022-05-19 03:34:30|1954.32|1946.62|1954.08|1946.38|1954.43|1946.73|1953.9|1946.2|40
1652931280000|2022-05-19 03:34:40|1954.01|1946.31|1954.09|1946.39|1954.2|1946.5|1953.96|1946.26|35
1652931290000|2022-05-19 03:34:50|1954|1946.3|1953.53|1945.83|1954|1946.3|1953.53|1945.83|37
1652931300000|2022-05-19 03:35:00|1953.54|1945.84|1953.51|1945.81|1953.72|1946.02|1953.39|1945.69|34
1652931310000|2022-05-19 03:35:10|1953.5|1945.8|1953.5|1945.8|1953.57|1945.87|1953.23|1945.53|34
1652931320000|2022-05-19 03:35:20|1953.56|1945.86|1953.59|1945.89|1953.65|1945.95|1953.5|1945.8|28
1652931330000|2022-05-19 03:35:30|1953.63|1945.93|1955.03|1947.33|1955.03|1947.33|1953.59|1945.89|26
1652931340000|2022-05-19 03:35:40|1955.22|1947.52|1956.09|1948.39|1956.09|1948.39|1955.07|1947.37|37
1652931350000|2022-05-19 03:35:50|1956.03|1948.33|1956.73|1949.03|1956.73|1949.03|1955.95|1948.25|32
1652931360000|2022-05-19 03:36:00|1956.72|1949.02|1957.95|1950.25|1957.95|1950.25|1956.41|1948.71|33
1652931370000|2022-05-19 03:36:10|1957.97|1950.27|1957.05|1949.35|1958.32|1950.62|1956.97|1949.27|36
1652931380000|2022-05-19 03:36:20|1957.11|1949.41|1956.31|1948.61|1957.15|1949.45|1956.3|1948.6|32
1652931390000|2022-05-19 03:36:30|1956.3|1948.6|1956.14|1948.44|1956.51|1948.81|1955.58|1947.88|34
1652931400000|2022-05-19 03:36:40|1956.15|1948.45|1955.68|1947.98|1956.18|1948.48|1955.23|1947.53|30
1652931410000|2022-05-19 03:36:50|1955.73|1948.03|1956.28|1948.58|1956.42|1948.72|1955.7|1948|36
1652931420000|2022-05-19 03:37:00|1956.34|1948.64|1956.5|1948.8|1957.13|1949.43|1956.34|1948.64|35
1652931430000|2022-05-19 03:37:10|1956.41|1948.71|1956.48|1948.78|1956.65|1948.95|1956.41|1948.71|27
1652931440000|2022-05-19 03:37:20|1956.58|1948.88|1957.09|1949.39|1957.09|1949.39|1956.32|1948.62|34
1652931450000|2022-05-19 03:37:30|1957.03|1949.33|1957.62|1949.92|1957.62|1949.92|1956.44|1948.74|35
1652931460000|2022-05-19 03:37:40|1957.78|1950.08|1958.86|1951.16|1958.94|1951.24|1957.78|1950.08|33
1652931470000|2022-05-19 03:37:50|1958.93|1951.23|1959.52|1951.82|1959.58|1951.88|1958.5|1950.8|34
1652931480000|2022-05-19 03:38:00|1959.53|1951.83|1958.64|1950.94|1959.62|1951.92|1958.28|1950.58|34
1652931490000|2022-05-19 03:38:10|1958.54|1950.84|1958.17|1950.47|1958.6|1950.9|1958.14|1950.44|35
1652931500000|2022-05-19 03:38:20|1957.84|1950.14|1958.41|1950.71|1958.41|1950.71|1957.47|1949.77|36
1652931510000|2022-05-19 03:38:30|1958.52|1950.82|1958.92|1951.22|1959.03|1951.33|1958.52|1950.82|38
1652931520000|2022-05-19 03:38:40|1958.86|1951.16|1958.21|1950.51|1958.86|1951.16|1958.17|1950.47|35
1652931530000|2022-05-19 03:38:50|1958.19|1950.49|1958.83|1951.13|1959.17|1951.47|1958.14|1950.44|35
1652931540000|2022-05-19 03:39:00|1958.94|1951.24|1958.54|1950.84|1959.07|1951.37|1958.16|1950.46|36
1652931550000|2022-05-19 03:39:10|1958.58|1950.88|1958.88|1951.18|1959.02|1951.32|1957.61|1949.91|34
1652931560000|2022-05-19 03:39:20|1958.86|1951.16|1958.81|1951.11|1958.95|1951.25|1958.61|1950.91|35
1652931570000|2022-05-19 03:39:30|1958.82|1951.12|1958.28|1950.58|1958.88|1951.18|1957.91|1950.21|34
1652931580000|2022-05-19 03:39:40|1958.38|1950.68|1959.11|1951.41|1959.21|1951.51|1957.89|1950.19|35
1652931590000|2022-05-19 03:39:50|1958.98|1951.28|1959.45|1951.75|1959.48|1951.78|1958.75|1951.05|36
1652931600000|2022-05-19 03:40:00|1959.42|1951.72|1959.06|1951.36|1959.55|1951.85|1958.76|1951.06|35
1652931610000|2022-05-19 03:40:10|1959.03|1951.33|1959.07|1951.37|1959.51|1951.81|1958.79|1951.09|38
1652931620000|2022-05-19 03:40:20|1959.03|1951.33|1959.18|1951.48|1959.28|1951.58|1958.82|1951.12|32
1652931630000|2022-05-19 03:40:30|1959.17|1951.47|1959.17|1951.47|1959.37|1951.67|1958.86|1951.16|37
1652931640000|2022-05-19 03:40:40|1959.06|1951.36|1959.18|1951.48|1959.49|1951.79|1958.96|1951.26|34
1652931650000|2022-05-19 03:40:50|1959.39|1951.69|1960.64|1952.94|1960.64|1952.94|1959.27|1951.57|36
1652931660000|2022-05-19 03:41:00|1960.65|1952.95|1961.36|1953.66|1961.36|1953.66|1960.64|1952.94|31
1652931670000|2022-05-19 03:41:10|1961.29|1953.59|1962.18|1954.48|1962.55|1954.85|1960.83|1953.13|38
1652931680000|2022-05-19 03:41:20|1962.17|1954.47|1961.07|1953.37|1962.46|1954.76|1961.07|1953.37|37
1652931690000|2022-05-19 03:41:30|1961.06|1953.36|1961.21|1953.51|1961.3|1953.6|1960.82|1953.12|34
1652931700000|2022-05-19 03:41:40|1961.29|1953.59|1960.2|1952.5|1961.29|1953.59|1959.92|1952.22|34
1652931710000|2022-05-19 03:41:50|1960.22|1952.52|1959.55|1951.85|1960.26|1952.56|1959.54|1951.84|32
1652931720000|2022-05-19 03:42:00|1959.51|1951.81|1959.07|1951.37|1959.51|1951.81|1958.74|1951.04|35
1652931730000|2022-05-19 03:42:10|1959.05|1951.35|1958.99|1951.29|1959.26|1951.56|1958.86|1951.16|34
1652931740000|2022-05-19 03:42:20|1958.86|1951.16|1958.97|1951.27|1959.13|1951.43|1958.53|1950.83|38
1652931750000|2022-05-19 03:42:30|1958.98|1951.28|1958.8|1951.1|1959.01|1951.31|1958.74|1951.04|25
1652931760000|2022-05-19 03:42:40|1958.84|1951.14|1958.74|1951.04|1958.84|1951.14|1958.43|1950.73|27
1652931770000|2022-05-19 03:42:50|1958.69|1950.99|1959.54|1951.84|1959.69|1951.99|1958.62|1950.92|34
1652931780000|2022-05-19 03:43:00|1959.58|1951.88|1959.37|1951.67|1959.85|1952.15|1959.36|1951.66|28
1652931790000|2022-05-19 03:43:10|1959.39|1951.69|1958.35|1950.65|1959.46|1951.76|1958.35|1950.65|38
1652931800000|2022-05-19 03:43:20|1958.28|1950.58|1958.32|1950.62|1958.55|1950.85|1958.2|1950.5|33
1652931810000|2022-05-19 03:43:30|1958.23|1950.53|1958.36|1950.66|1958.4|1950.7|1957.97|1950.27|17
1652931820000|2022-05-19 03:43:40|1957.97|1950.27|1957.96|1950.26|1958.09|1950.39|1957.96|1950.26|15
1652931830000|2022-05-19 03:43:50|1957.95|1950.25|1957.77|1950.07|1957.95|1950.25|1957.65|1949.95|16
1652931840000|2022-05-19 03:44:00|1957.93|1950.23|1957.46|1949.76|1958.27|1950.57|1957.29|1949.59|28
1652931850000|2022-05-19 03:44:10|1957.56|1949.86|1958.85|1951.15|1958.85|1951.15|1957.56|1949.86|31
1652931860000|2022-05-19 03:44:20|1958.95|1951.25|1959.7|1952|1960.5|1952.8|1958.95|1951.25|31
1652931870000|2022-05-19 03:44:30|1959.66|1951.96|1959.03|1951.33|1959.66|1951.96|1959|1951.3|33
1652931880000|2022-05-19 03:44:40|1959.04|1951.34|1959.21|1951.51|1959.69|1951.99|1958.93|1951.23|32
1652931890000|2022-05-19 03:44:50|1959.14|1951.44|1958.91|1951.21|1959.16|1951.46|1958.29|1950.59|35
1652931900000|2022-05-19 03:45:00|1958.87|1951.17|1958.61|1950.91|1959.35|1951.65|1958.42|1950.72|39
1652931910000|2022-05-19 03:45:10|1958.62|1950.92|1958.73|1951.03|1958.85|1951.15|1958.44|1950.74|29
1652931920000|2022-05-19 03:45:20|1958.65|1950.95|1958.71|1951.01|1959.25|1951.55|1958.65|1950.95|31
1652931930000|2022-05-19 03:45:30|1958.64|1950.94|1958.78|1951.08|1959.02|1951.32|1958.56|1950.86|33
1652931940000|2022-05-19 03:45:40|1958.95|1951.25|1959.28|1951.58|1959.4|1951.7|1958.88|1951.18|35
1652931950000|2022-05-19 03:45:50|1959.27|1951.57|1960.37|1952.67|1960.58|1952.88|1959.27|1951.57|30
1652931960000|2022-05-19 03:46:00|1960.33|1952.63|1960.85|1953.15|1961.16|1953.46|1960.26|1952.56|32
1652931970000|2022-05-19 03:46:10|1960.78|1953.08|1960.99|1953.29|1960.99|1953.29|1960.46|1952.76|32
1652931980000|2022-05-19 03:46:20|1961.01|1953.31|1962.62|1954.92|1962.93|1955.23|1960.62|1952.92|31
1652931990000|2022-05-19 03:46:30|1962.79|1955.09|1962.12|1954.42|1962.79|1955.09|1962.12|1954.42|30
1652932000000|2022-05-19 03:46:40|1962.04|1954.34|1962.51|1954.81|1963.08|1955.38|1962.04|1954.34|39
1652932010000|2022-05-19 03:46:50|1962.46|1954.76|1962.95|1955.25|1962.96|1955.26|1962.21|1954.51|31
1652932020000|2022-05-19 03:47:00|1962.93|1955.23|1963.15|1955.45|1963.15|1955.45|1962.38|1954.68|35
1652932030000|2022-05-19 03:47:10|1963.11|1955.41|1963.11|1955.41|1963.21|1955.51|1962.72|1955.02|33
1652932040000|2022-05-19 03:47:20|1963.09|1955.39|1963.28|1955.58|1964|1956.3|1962.94|1955.24|37
1652932050000|2022-05-19 03:47:30|1963.26|1955.56|1962.75|1955.05|1963.26|1955.56|1962.46|1954.76|37
1652932060000|2022-05-19 03:47:40|1962.69|1954.99|1961.19|1953.49|1962.69|1954.99|1961.12|1953.42|37
1652932070000|2022-05-19 03:47:50|1960.94|1953.24|1960.64|1952.94|1961.21|1953.51|1960.49|1952.79|36
1652932080000|2022-05-19 03:48:00|1960.57|1952.87|1962.15|1954.45|1962.15|1954.45|1960.34|1952.64|38
1652932090000|2022-05-19 03:48:10|1962.36|1954.66|1962.32|1954.62|1962.7|1955|1962.02|1954.32|32
1652932100000|2022-05-19 03:48:20|1962.13|1954.43|1962.32|1954.62|1962.34|1954.64|1962.06|1954.36|33
1652932110000|2022-05-19 03:48:30|1962.16|1954.46|1962.3|1954.6|1962.45|1954.75|1962.12|1954.42|38
1652932120000|2022-05-19 03:48:40|1962.37|1954.67|1962.3|1954.6|1962.38|1954.68|1962.11|1954.41|33
1652932130000|2022-05-19 03:48:50|1962.23|1954.53|1962.3|1954.6|1962.46|1954.76|1962.13|1954.43|30
1652932140000|2022-05-19 03:49:00|1962.26|1954.56|1963|1955.3|1963|1955.3|1962.14|1954.44|33
1652932150000|2022-05-19 03:49:10|1962.95|1955.25|1962.38|1954.68|1963.14|1955.44|1962.38|1954.68|32
1652932160000|2022-05-19 03:49:20|1962.27|1954.57|1962.69|1954.99|1962.7|1955|1961.6|1953.9|36
1652932170000|2022-05-19 03:49:30|1962.75|1955.05|1962|1954.3|1963.07|1955.37|1961.93|1954.23|34
1652932180000|2022-05-19 03:49:40|1962.13|1954.43|1962.13|1954.43|1962.32|1954.62|1961.83|1954.13|37
1652932190000|2022-05-19 03:49:50|1962.07|1954.37|1962.03|1954.33|1962.2|1954.5|1961.96|1954.26|29
1652932200000|2022-05-19 03:50:00|1962|1954.3|1961.61|1953.91|1962.15|1954.45|1961.45|1953.75|29
1652932210000|2022-05-19 03:50:10|1961.62|1953.92|1961.55|1953.85|1961.62|1953.92|1961.34|1953.64|26
1652932220000|2022-05-19 03:50:20|1961.53|1953.83|1961.57|1953.87|1961.68|1953.98|1961.41|1953.71|29
1652932230000|2022-05-19 03:50:30|1961.55|1953.85|1960.58|1952.88|1961.59|1953.89|1960.4|1952.7|29
1652932240000|2022-05-19 03:50:40|1960.54|1952.84|1960.82|1953.12|1960.89|1953.19|1960.18|1952.48|36
1652932250000|2022-05-19 03:50:50|1960.78|1953.08|1961.96|1954.26|1961.97|1954.27|1960.78|1953.08|35
1652932260000|2022-05-19 03:51:00|1961.94|1954.24|1961.5|1953.8|1962|1954.3|1961.35|1953.65|37
1652932270000|2022-05-19 03:51:10|1961.33|1953.63|1960.58|1952.88|1961.64|1953.94|1960.12|1952.42|36
1652932280000|2022-05-19 03:51:20|1960.54|1952.84|1960.95|1953.25|1961.57|1953.87|1960.39|1952.69|33
1652932290000|2022-05-19 03:51:30|1960.89|1953.19|1960.97|1953.27|1961.07|1953.37|1960.7|1953|34
1652932300000|2022-05-19 03:51:40|1961|1953.3|1961.04|1953.34|1961.09|1953.39|1960.95|1953.25|28
1652932310000|2022-05-19 03:51:50|1961.05|1953.35|1960.73|1953.03|1961.06|1953.36|1960.71|1953.01|30
1652932320000|2022-05-19 03:52:00|1960.76|1953.06|1961.5|1953.8|1961.97|1954.27|1960.75|1953.05|32
1652932330000|2022-05-19 03:52:10|1961.52|1953.82|1960.74|1953.04|1961.57|1953.87|1960.74|1953.04|35
1652932340000|2022-05-19 03:52:20|1960.81|1953.11|1959.83|1952.13|1960.88|1953.18|1959.65|1951.95|32
1652932350000|2022-05-19 03:52:30|1959.64|1951.94|1959.14|1951.44|1959.83|1952.13|1959.11|1951.41|36
1652932360000|2022-05-19 03:52:40|1959.09|1951.39|1958.16|1950.46|1959.24|1951.54|1958.16|1950.46|37
1652932370000|2022-05-19 03:52:50|1958.13|1950.43|1957.58|1949.88|1958.3|1950.6|1957.58|1949.88|32
1652932380000|2022-05-19 03:53:00|1957.57|1949.87|1957.2|1949.5|1957.94|1950.24|1957.14|1949.44|29
1652932390000|2022-05-19 03:53:10|1957.19|1949.49|1957.46|1949.76|1957.61|1949.91|1956.93|1949.23|33
1652932400000|2022-05-19 03:53:20|1957.43|1949.73|1956.82|1949.12|1957.43|1949.73|1956.82|1949.12|30
1652932410000|2022-05-19 03:53:30|1957.13|1949.43|1956.96|1949.26|1957.22|1949.52|1956.89|1949.19|29
1652932420000|2022-05-19 03:53:40|1956.95|1949.25|1956.86|1949.16|1956.96|1949.26|1956.81|1949.11|19
1652932430000|2022-05-19 03:53:50|1956.84|1949.14|1956.62|1948.92|1956.88|1949.18|1956.62|1948.92|19
1652932440000|2022-05-19 03:54:00|1956.84|1949.14|1956.05|1948.35|1957.28|1949.58|1956.05|1948.35|30
1652932450000|2022-05-19 03:54:10|1956.2|1948.5|1956.45|1948.75|1956.49|1948.79|1955.95|1948.25|24
1652932460000|2022-05-19 03:54:20|1956.48|1948.78|1955.96|1948.26|1956.48|1948.78|1955.89|1948.19|36
1652932470000|2022-05-19 03:54:30|1956.01|1948.31|1956.18|1948.48|1956.18|1948.48|1955.9|1948.2|29
1652932480000|2022-05-19 03:54:40|1956|1948.3|1956.05|1948.35|1956.24|1948.54|1955.88|1948.18|36
1652932490000|2022-05-19 03:54:50|1955.94|1948.24|1956.01|1948.31|1956.23|1948.53|1955.81|1948.11|37
1652932500000|2022-05-19 03:55:00|1956.02|1948.32|1956.02|1948.32|1956.44|1948.74|1956.02|1948.32|33
1652932510000|2022-05-19 03:55:10|1956.08|1948.38|1957.3|1949.6|1957.3|1949.6|1956.08|1948.38|34
1652932520000|2022-05-19 03:55:20|1957.45|1949.75|1957.4|1949.7|1957.51|1949.81|1957.04|1949.34|26
1652932530000|2022-05-19 03:55:30|1957.3|1949.6|1957.5|1949.8|1957.5|1949.8|1956.8|1949.1|32
1652932540000|2022-05-19 03:55:40|1957.32|1949.62|1958.14|1950.44|1958.17|1950.47|1957.26|1949.56|30
1652932550000|2022-05-19 03:55:50|1958.18|1950.48|1956.4|1948.7|1958.45|1950.75|1956.35|1948.65|39
1652932560000|2022-05-19 03:56:00|1956.37|1948.67|1956.11|1948.41|1956.72|1949.02|1956.11|1948.41|38
1652932570000|2022-05-19 03:56:10|1955.86|1948.16|1956.06|1948.36|1956.24|1948.54|1955.79|1948.09|31
1652932580000|2022-05-19 03:56:20|1956|1948.3|1956.07|1948.37|1956.26|1948.56|1955.87|1948.17|31
1652932590000|2022-05-19 03:56:30|1955.81|1948.11|1956.18|1948.48|1957|1949.3|1955.81|1948.11|36
1652932600000|2022-05-19 03:56:40|1956.15|1948.45|1956.42|1948.72|1956.43|1948.73|1955.86|1948.16|30
1652932610000|2022-05-19 03:56:50|1956.41|1948.71|1956.28|1948.58|1956.52|1948.82|1956.17|1948.47|35
1652932620000|2022-05-19 03:57:00|1956.24|1948.54|1956.3|1948.6|1956.7|1949|1956.12|1948.42|33
1652932630000|2022-05-19 03:57:10|1956.27|1948.57|1955.87|1948.17|1956.32|1948.62|1955.67|1947.97|32
1652932640000|2022-05-19 03:57:20|1956.28|1948.58|1955.94|1948.24|1956.28|1948.58|1955.59|1947.89|19
1652932650000|2022-05-19 03:57:30|1955.98|1948.28|1956.2|1948.5|1956.28|1948.58|1955.83|1948.13|32
1652932660000|2022-05-19 03:57:40|1956.22|1948.52|1956.18|1948.48|1956.34|1948.64|1956.06|1948.36|29
1652932670000|2022-05-19 03:57:50|1956.13|1948.43|1955.33|1947.63|1956.13|1948.43|1954.97|1947.27|29
1652932680000|2022-05-19 03:58:00|1955.32|1947.62|1954.04|1946.34|1955.68|1947.98|1954.04|1946.34|36
1652932690000|2022-05-19 03:58:10|1954.27|1946.57|1954.63|1946.93|1954.83|1947.13|1954.27|1946.57|34
1652932700000|2022-05-19 03:58:20|1954.62|1946.92|1954.91|1947.21|1955.13|1947.43|1954.57|1946.87|35
1652932710000|2022-05-19 03:58:30|1954.9|1947.2|1954.4|1946.7|1955.05|1947.35|1954.4|1946.7|27
1652932720000|2022-05-19 03:58:40|1954.48|1946.78|1954.69|1946.99|1954.84|1947.14|1954.37|1946.67|34
1652932730000|2022-05-19 03:58:50|1954.68|1946.98|1954.92|1947.22|1954.93|1947.23|1954.49|1946.79|33
1652932740000|2022-05-19 03:59:00|1954.93|1947.23|1954.78|1947.08|1954.93|1947.23|1954.69|1946.99|34
1652932750000|2022-05-19 03:59:10|1954.8|1947.1|1955.74|1948.04|1955.76|1948.06|1954.72|1947.02|30
1652932760000|2022-05-19 03:59:20|1955.63|1947.93|1955.11|1947.41|1955.81|1948.11|1954.77|1947.07|29
1652932770000|2022-05-19 03:59:30|1955.14|1947.44|1954.79|1947.09|1955.18|1947.48|1954.68|1946.98|29
1652932780000|2022-05-19 03:59:40|1954.77|1947.07|1955.14|1947.44|1955.36|1947.66|1954.69|1946.99|34
1652932790000|2022-05-19 03:59:50|1955.22|1947.52|1955.32|1947.62|1955.32|1947.62|1955.02|1947.32|31
1652932800000|2022-05-19 04:00:00|1955.34|1947.64|1955.29|1947.59|1955.97|1948.27|1955.19|1947.49|34
1652932810000|2022-05-19 04:00:10|1955.55|1947.85|1955.72|1948.02|1955.96|1948.26|1955.55|1947.85|32
1652932820000|2022-05-19 04:00:20|1955.79|1948.09|1955.81|1948.11|1955.93|1948.23|1955.61|1947.91|26
1652932830000|2022-05-19 04:00:30|1955.83|1948.13|1957.22|1949.52|1957.22|1949.52|1955.83|1948.13|27
1652932840000|2022-05-19 04:00:40|1957.14|1949.44|1955.75|1948.05|1957.14|1949.44|1955.34|1947.64|37
1652932850000|2022-05-19 04:00:50|1955.71|1948.01|1956.09|1948.39|1956.56|1948.86|1955.67|1947.97|29
1652932860000|2022-05-19 04:01:00|1956.07|1948.37|1957.21|1949.51|1957.39|1949.69|1956.01|1948.31|34
1652932870000|2022-05-19 04:01:10|1957.12|1949.42|1957.33|1949.63|1957.42|1949.72|1956.95|1949.25|27
1652932880000|2022-05-19 04:01:20|1957.37|1949.67|1957.65|1949.95|1957.66|1949.96|1957.32|1949.62|25
1652932890000|2022-05-19 04:01:30|1957.66|1949.96|1957.53|1949.83|1957.66|1949.96|1957.36|1949.66|27
1652932900000|2022-05-19 04:01:40|1957.63|1949.93|1957.54|1949.84|1957.75|1950.05|1956.6|1948.9|23
1652932910000|2022-05-19 04:01:50|1957.55|1949.85|1959.44|1951.74|1959.44|1951.74|1957.55|1949.85|28
1652932920000|2022-05-19 04:02:00|1959.51|1951.81|1958.73|1951.03|1959.62|1951.92|1958.73|1951.03|28
1652932930000|2022-05-19 04:02:10|1958.83|1951.13|1959.02|1951.32|1959.09|1951.39|1958.58|1950.88|36
1652932940000|2022-05-19 04:02:20|1959.01|1951.31|1958.75|1951.05|1959.17|1951.47|1958.74|1951.04|26
1652932950000|2022-05-19 04:02:30|1958.78|1951.08|1957.48|1949.78|1958.78|1951.08|1957.48|1949.78|33
1652932960000|2022-05-19 04:02:40|1957.15|1949.45|1956.82|1949.12|1957.29|1949.59|1956.55|1948.85|38
1652932970000|2022-05-19 04:02:50|1956.8|1949.1|1956.72|1949.02|1957.17|1949.47|1956.62|1948.92|26
1652932980000|2022-05-19 04:03:00|1956.71|1949.01|1956.49|1948.79|1956.78|1949.08|1956.43|1948.73|26
1652932990000|2022-05-19 04:03:10|1956.46|1948.76|1955.53|1947.83|1956.49|1948.79|1955.45|1947.75|26
1652933000000|2022-05-19 04:03:20|1955.44|1947.74|1955.97|1948.27|1956.23|1948.53|1954.82|1947.12|33
1652933010000|2022-05-19 04:03:30|1955.82|1948.12|1957.83|1950.13|1958.63|1950.93|1955.79|1948.09|33
1652933020000|2022-05-19 04:03:40|1958.07|1950.37|1958.58|1950.88|1958.62|1950.92|1958.05|1950.35|33
1652933030000|2022-05-19 04:03:50|1958.59|1950.89|1961.69|1953.99|1962.55|1954.85|1958.59|1950.89|35
1652933040000|2022-05-19 04:04:00|1961.62|1953.92|1962.86|1955.16|1962.86|1955.16|1961.02|1953.32|39
1652933050000|2022-05-19 04:04:10|1962.92|1955.22|1965.47|1957.77|1966.03|1958.33|1962.92|1955.22|35
1652933060000|2022-05-19 04:04:20|1965.4|1957.7|1965.19|1957.49|1965.78|1958.08|1964.49|1956.79|36
1652933070000|2022-05-19 04:04:30|1965.12|1957.42|1964.96|1957.26|1965.64|1957.94|1964.92|1957.22|37
1652933080000|2022-05-19 04:04:40|1964.97|1957.27|1965.16|1957.46|1965.92|1958.22|1964.97|1957.27|37
1652933090000|2022-05-19 04:04:50|1964.98|1957.28|1964.94|1957.24|1965.32|1957.62|1964.42|1956.72|34
1652933100000|2022-05-19 04:05:00|1964.9|1957.2|1964.82|1957.12|1965.36|1957.66|1964.16|1956.46|40
1652933110000|2022-05-19 04:05:10|1965.01|1957.31|1964.52|1956.82|1965.2|1957.5|1964.08|1956.38|36
1652933120000|2022-05-19 04:05:20|1964.49|1956.79|1964.88|1957.18|1964.88|1957.18|1964.43|1956.73|35
1652933130000|2022-05-19 04:05:30|1964.8|1957.1|1963.88|1956.18|1964.8|1957.1|1963.75|1956.05|34
1652933140000|2022-05-19 04:05:40|1963.77|1956.07|1963.64|1955.94|1963.89|1956.19|1963.4|1955.7|30
1652933150000|2022-05-19 04:05:50|1963.65|1955.95|1964.29|1956.59|1964.29|1956.59|1963.65|1955.95|29
1652933160000|2022-05-19 04:06:00|1964.27|1956.57|1963.93|1956.23|1964.27|1956.57|1963.76|1956.06|30
1652933170000|2022-05-19 04:06:10|1963.92|1956.22|1964.1|1956.4|1964.15|1956.45|1963.91|1956.21|16
1652933180000|2022-05-19 04:06:20|1964.33|1956.63|1965.13|1957.43|1965.17|1957.47|1964.17|1956.47|38
1652933190000|2022-05-19 04:06:30|1965.26|1957.56|1965.58|1957.88|1965.63|1957.93|1965.24|1957.54|38
1652933200000|2022-05-19 04:06:40|1965.47|1957.77|1966.47|1958.77|1966.47|1958.77|1965.47|1957.77|31
1652933210000|2022-05-19 04:06:50|1966.43|1958.73|1966.87|1959.17|1967.53|1959.83|1966.41|1958.71|33
1652933220000|2022-05-19 04:07:00|1966.79|1959.09|1966.96|1959.26|1967|1959.3|1966.68|1958.98|33
1652933230000|2022-05-19 04:07:10|1966.92|1959.22|1966.97|1959.27|1967.04|1959.34|1966.82|1959.12|31
1652933240000|2022-05-19 04:07:20|1966.98|1959.28|1966.99|1959.29|1967|1959.3|1966.84|1959.14|27
1652933250000|2022-05-19 04:07:30|1966.96|1959.26|1965.31|1957.61|1966.96|1959.26|1965.27|1957.57|31
1652933260000|2022-05-19 04:07:40|1965.39|1957.69|1966.95|1959.25|1967.16|1959.46|1965.39|1957.69|36
1652933270000|2022-05-19 04:07:50|1966.94|1959.24|1966.76|1959.06|1967.54|1959.84|1966.76|1959.06|24
1652933280000|2022-05-19 04:08:00|1966.79|1959.09|1967.3|1959.6|1967.37|1959.67|1966.47|1958.77|32
1652933290000|2022-05-19 04:08:10|1967.28|1959.58|1967.27|1959.57|1967.42|1959.72|1967.18|1959.48|32
1652933300000|2022-05-19 04:08:20|1967.28|1959.58|1967.15|1959.45|1967.3|1959.6|1966.66|1958.96|23
1652933310000|2022-05-19 04:08:30|1967.19|1959.49|1967.33|1959.63|1967.61|1959.91|1967.19|1959.49|32
1652933320000|2022-05-19 04:08:40|1967.22|1959.52|1967.41|1959.71|1967.68|1959.98|1967.2|1959.5|37
1652933330000|2022-05-19 04:08:50|1967.34|1959.64|1968.72|1961.02|1968.72|1961.02|1967.29|1959.59|33
1652933340000|2022-05-19 04:09:00|1968.64|1960.94|1968.53|1960.83|1968.77|1961.07|1968.38|1960.68|36
1652933350000|2022-05-19 04:09:10|1968.45|1960.75|1968.18|1960.48|1968.72|1961.02|1968.17|1960.47|31
1652933360000|2022-05-19 04:09:20|1968.25|1960.55|1967.83|1960.13|1968.45|1960.75|1967.62|1959.92|35
1652933370000|2022-05-19 04:09:30|1967.92|1960.22|1967.33|1959.63|1967.95|1960.25|1967.33|1959.63|34
1652933380000|2022-05-19 04:09:40|1967.44|1959.74|1967.4|1959.7|1967.49|1959.79|1967.18|1959.48|32
1652933390000|2022-05-19 04:09:50|1967.37|1959.67|1966.76|1959.06|1967.37|1959.67|1966.71|1959.01|34
1652933400000|2022-05-19 04:10:00|1966.75|1959.05|1967.03|1959.33|1967.26|1959.56|1966.22|1958.52|36
1652933410000|2022-05-19 04:10:10|1967.06|1959.36|1967.59|1959.89|1967.64|1959.94|1966.95|1959.25|28
1652933420000|2022-05-19 04:10:20|1967.62|1959.92|1967.62|1959.92|1967.69|1959.99|1967.55|1959.85|31
1652933430000|2022-05-19 04:10:30|1967.64|1959.94|1967.69|1959.99|1967.73|1960.03|1967.58|1959.88|33
1652933440000|2022-05-19 04:10:40|1967.71|1960.01|1967.96|1960.26|1967.99|1960.29|1967.66|1959.96|27
1652933450000|2022-05-19 04:10:50|1967.95|1960.25|1968.1|1960.4|1968.15|1960.45|1967.43|1959.73|33
1652933460000|2022-05-19 04:11:00|1968.07|1960.37|1967.9|1960.2|1968.33|1960.63|1967.84|1960.14|34
1652933470000|2022-05-19 04:11:10|1967.91|1960.21|1967.92|1960.22|1968.23|1960.53|1967.63|1959.93|33
1652933480000|2022-05-19 04:11:20|1967.88|1960.18|1966.14|1958.44|1968.02|1960.32|1966.14|1958.44|33
1652933490000|2022-05-19 04:11:30|1966.36|1958.66|1966.02|1958.32|1966.44|1958.74|1965.59|1957.89|32
1652933500000|2022-05-19 04:11:40|1966.18|1958.48|1966.13|1958.43|1966.27|1958.57|1966.01|1958.31|25
1652933510000|2022-05-19 04:11:50|1966.12|1958.42|1965.09|1957.39|1966.13|1958.43|1965.09|1957.39|28
1652933520000|2022-05-19 04:12:00|1965.12|1957.42|1965.36|1957.66|1965.52|1957.82|1965.12|1957.42|27
1652933530000|2022-05-19 04:12:10|1965.34|1957.64|1965.09|1957.39|1965.35|1957.65|1964.76|1957.06|36
1652933540000|2022-05-19 04:12:20|1965.08|1957.38|1964.47|1956.77|1965.11|1957.41|1964.47|1956.77|34
1652933550000|2022-05-19 04:12:30|1964.46|1956.76|1965.16|1957.46|1965.16|1957.46|1964.09|1956.39|35
1652933560000|2022-05-19 04:12:40|1965.15|1957.45|1964.84|1957.14|1965.16|1957.46|1964.76|1957.06|32
1652933570000|2022-05-19 04:12:50|1964.76|1957.06|1964.23|1956.53|1964.76|1957.06|1963.75|1956.05|35
1652933580000|2022-05-19 04:13:00|1964.17|1956.47|1964.42|1956.72|1964.57|1956.87|1964.03|1956.33|34
1652933590000|2022-05-19 04:13:10|1964.43|1956.73|1963.56|1955.86|1964.43|1956.73|1963.47|1955.77|36
1652933600000|2022-05-19 04:13:20|1963.61|1955.91|1963.44|1955.74|1963.61|1955.91|1963.35|1955.65|31
1652933610000|2022-05-19 04:13:30|1963.43|1955.73|1963.41|1955.71|1963.45|1955.75|1963.3|1955.6|22
1652933620000|2022-05-19 04:13:40|1963.47|1955.77|1963.95|1956.25|1963.98|1956.28|1963.43|1955.73|34
1652933630000|2022-05-19 04:13:50|1963.94|1956.24|1963.39|1955.69|1963.94|1956.24|1963.37|1955.67|31
1652933640000|2022-05-19 04:14:00|1963.38|1955.68|1963.59|1955.89|1963.68|1955.98|1963.2|1955.5|36
1652933650000|2022-05-19 04:14:10|1963.58|1955.88|1963.56|1955.86|1963.64|1955.94|1963.48|1955.78|31
1652933660000|2022-05-19 04:14:20|1963.48|1955.78|1963.22|1955.52|1963.48|1955.78|1963.14|1955.44|34
1652933670000|2022-05-19 04:14:30|1963.18|1955.48|1963.33|1955.63|1963.5|1955.8|1963.18|1955.48|22
1652933680000|2022-05-19 04:14:40|1963.39|1955.69|1963.41|1955.71|1963.41|1955.71|1963.27|1955.57|20
1652933690000|2022-05-19 04:14:50|1963.39|1955.69|1963.27|1955.57|1963.41|1955.71|1963.24|1955.54|32
1652933700000|2022-05-19 04:15:00|1963.28|1955.58|1963.92|1956.22|1964.27|1956.57|1963.28|1955.58|30
1652933710000|2022-05-19 04:15:10|1963.87|1956.17|1964.09|1956.39|1964.16|1956.46|1963.87|1956.17|30
1652933720000|2022-05-19 04:15:20|1964.1|1956.4|1964.27|1956.57|1964.27|1956.57|1963.65|1955.95|31
1652933730000|2022-05-19 04:15:30|1964.19|1956.49|1963.89|1956.19|1964.3|1956.6|1963.89|1956.19|32
1652933740000|2022-05-19 04:15:40|1964.01|1956.31|1963.7|1956|1964.05|1956.35|1963.7|1956|30
1652933750000|2022-05-19 04:15:50|1963.77|1956.07|1963.55|1955.85|1963.96|1956.26|1963.4|1955.7|34
1652933760000|2022-05-19 04:16:00|1963.58|1955.88|1963.62|1955.92|1963.72|1956.02|1963.48|1955.78|25
1652933770000|2022-05-19 04:16:10|1963.85|1956.15|1964.26|1956.56|1964.26|1956.56|1963.85|1956.15|36
1652933780000|2022-05-19 04:16:20|1964.2|1956.5|1965.83|1958.13|1965.85|1958.15|1964.2|1956.5|30
1652933790000|2022-05-19 04:16:30|1965.84|1958.14|1965.62|1957.92|1967.53|1959.83|1965.62|1957.92|31
1652933800000|2022-05-19 04:16:40|1965.45|1957.75|1964.46|1956.76|1965.45|1957.75|1964.34|1956.64|38
1652933810000|2022-05-19 04:16:50|1964.45|1956.75|1964.87|1957.17|1964.87|1957.17|1964.44|1956.74|34
1652933820000|2022-05-19 04:17:00|1964.86|1957.16|1965.75|1958.05|1965.75|1958.05|1964.65|1956.95|31
1652933830000|2022-05-19 04:17:10|1965.86|1958.16|1966.18|1958.48|1966.21|1958.51|1965.73|1958.03|35
1652933840000|2022-05-19 04:17:20|1966.17|1958.47|1966.54|1958.84|1966.55|1958.85|1966.09|1958.39|28
1652933850000|2022-05-19 04:17:30|1966.52|1958.82|1966.85|1959.15|1966.86|1959.16|1966.42|1958.72|31
1652933860000|2022-05-19 04:17:40|1966.87|1959.17|1966.91|1959.21|1967.01|1959.31|1966.67|1958.97|25
1652933870000|2022-05-19 04:17:50|1966.79|1959.09|1967.14|1959.44|1967.17|1959.47|1966.75|1959.05|33
1652933880000|2022-05-19 04:18:00|1967.06|1959.36|1967.64|1959.94|1967.69|1959.99|1967.06|1959.36|25
1652933890000|2022-05-19 04:18:10|1967.67|1959.97|1966.83|1959.13|1967.68|1959.98|1966.7|1959|33
1652933900000|2022-05-19 04:18:20|1966.86|1959.16|1966.77|1959.07|1967.05|1959.35|1966.45|1958.75|31
1652933910000|2022-05-19 04:18:30|1966.8|1959.1|1966.59|1958.89|1966.89|1959.19|1966.44|1958.74|30
1652933920000|2022-05-19 04:18:40|1966.58|1958.88|1966.58|1958.88|1966.61|1958.91|1966.5|1958.8|20
1652933930000|2022-05-19 04:18:50|1966.57|1958.87|1966.11|1958.41|1966.61|1958.91|1966.03|1958.33|24
1652933940000|2022-05-19 04:19:00|1966.15|1958.45|1967.09|1959.39|1967.1|1959.4|1966.03|1958.33|37
1652933950000|2022-05-19 04:19:10|1967.07|1959.37|1967.97|1960.27|1967.97|1960.27|1967.07|1959.37|35
1652933960000|2022-05-19 04:19:20|1967.95|1960.25|1968.48|1960.78|1968.55|1960.85|1967.71|1960.01|36
1652933970000|2022-05-19 04:19:30|1968.47|1960.77|1968.49|1960.79|1968.67|1960.97|1968.43|1960.73|22
1652933980000|2022-05-19 04:19:40|1968.69|1960.99|1968.55|1960.85|1968.77|1961.07|1968.55|1960.85|30
1652933990000|2022-05-19 04:19:50|1968.52|1960.82|1967.24|1959.54|1968.52|1960.82|1967.11|1959.41|32
1652934000000|2022-05-19 04:20:00|1967.2|1959.5|1965.55|1957.85|1967.28|1959.58|1965.51|1957.81|39
1652934010000|2022-05-19 04:20:10|1965.64|1957.94|1965.33|1957.63|1965.84|1958.14|1965.11|1957.41|37
1652934020000|2022-05-19 04:20:20|1965.35|1957.65|1965.37|1957.67|1966.03|1958.33|1965.22|1957.52|32
1652934030000|2022-05-19 04:20:30|1965.56|1957.86|1965.86|1958.16|1965.89|1958.19|1965.29|1957.59|26
1652934040000|2022-05-19 04:20:40|1965.84|1958.14|1965.62|1957.92|1965.89|1958.19|1965.44|1957.74|23
1652934050000|2022-05-19 04:20:50|1965.53|1957.83|1965.35|1957.65|1965.55|1957.85|1965.31|1957.61|28
1652934060000|2022-05-19 04:21:00|1965.55|1957.85|1966.58|1958.88|1966.58|1958.88|1965.46|1957.76|31
1652934070000|2022-05-19 04:21:10|1966.81|1959.11|1966.65|1958.95|1968.16|1960.46|1966.48|1958.78|39
1652934080000|2022-05-19 04:21:20|1966.58|1958.88|1966.44|1958.74|1966.58|1958.88|1965.92|1958.22|34
1652934090000|2022-05-19 04:21:30|1966.48|1958.78|1966.44|1958.74|1966.54|1958.84|1966.09|1958.39|33
1652934100000|2022-05-19 04:21:40|1966.48|1958.78|1965.94|1958.24|1966.52|1958.82|1965.89|1958.19|35
1652934110000|2022-05-19 04:21:50|1965.96|1958.26|1965.37|1957.67|1966.04|1958.34|1965.35|1957.65|33
1652934120000|2022-05-19 04:22:00|1965.38|1957.68|1965.41|1957.71|1965.59|1957.89|1965.34|1957.64|30
1652934130000|2022-05-19 04:22:10|1965.4|1957.7|1964.57|1956.87|1965.45|1957.75|1964.57|1956.87|30
1652934140000|2022-05-19 04:22:20|1964.51|1956.81|1965.46|1957.76|1965.46|1957.76|1964.51|1956.81|34
1652934150000|2022-05-19 04:22:30|1965.38|1957.68|1965.27|1957.57|1965.67|1957.97|1964.72|1957.02|32
1652934160000|2022-05-19 04:22:40|1965.26|1957.56|1964.04|1956.34|1965.38|1957.68|1964.04|1956.34|34
1652934170000|2022-05-19 04:22:50|1964.05|1956.35|1964.42|1956.72|1964.42|1956.72|1964|1956.3|31
1652934180000|2022-05-19 04:23:00|1964.4|1956.7|1964.09|1956.39|1964.6|1956.9|1964.06|1956.36|34
1652934190000|2022-05-19 04:23:10|1964.15|1956.45|1964.63|1956.93|1964.67|1956.97|1963.91|1956.21|33
1652934200000|2022-05-19 04:23:20|1964.62|1956.92|1964.89|1957.19|1964.94|1957.24|1964.26|1956.56|34
1652934210000|2022-05-19 04:23:30|1964.9|1957.2|1964.26|1956.56|1965.05|1957.35|1964.26|1956.56|26
1652934220000|2022-05-19 04:23:40|1964.22|1956.52|1964.26|1956.56|1964.35|1956.65|1964.19|1956.49|21
1652934230000|2022-05-19 04:23:50|1964.19|1956.49|1964.25|1956.55|1964.26|1956.56|1964.07|1956.37|21
1652934240000|2022-05-19 04:24:00|1964.27|1956.57|1963.45|1955.75|1964.28|1956.58|1963.25|1955.55|15
1652934250000|2022-05-19 04:24:10|1963.12|1955.42|1962.34|1954.64|1963.12|1955.42|1962.2|1954.5|32
1652934260000|2022-05-19 04:24:20|1962.38|1954.68|1962.15|1954.45|1962.44|1954.74|1962.15|1954.45|22
1652934270000|2022-05-19 04:24:30|1961.98|1954.28|1961.89|1954.19|1962.07|1954.37|1961.63|1953.93|31
1652934280000|2022-05-19 04:24:40|1961.93|1954.23|1961.4|1953.7|1962.04|1954.34|1961.4|1953.7|32
1652934290000|2022-05-19 04:24:50|1961.41|1953.71|1961.06|1953.36|1961.41|1953.71|1960.78|1953.08|34
1652934300000|2022-05-19 04:25:00|1961.09|1953.39|1960.42|1952.72|1961.16|1953.46|1960.41|1952.71|31
1652934310000|2022-05-19 04:25:10|1960.65|1952.95|1960.36|1952.66|1960.65|1952.95|1960.23|1952.53|36
1652934320000|2022-05-19 04:25:20|1960.38|1952.68|1959.07|1951.37|1960.48|1952.78|1958.85|1951.15|33
1652934330000|2022-05-19 04:25:30|1959.09|1951.39|1959.88|1952.18|1959.88|1952.18|1958.67|1950.97|36
1652934340000|2022-05-19 04:25:40|1959.87|1952.17|1959.07|1951.37|1960.35|1952.65|1959.07|1951.37|37
1652934350000|2022-05-19 04:25:50|1959.08|1951.38|1958.58|1950.88|1959.1|1951.4|1957.96|1950.26|36
1652934360000|2022-05-19 04:26:00|1958.6|1950.9|1958.63|1950.93|1958.91|1951.21|1958.56|1950.86|33
1652934370000|2022-05-19 04:26:10|1958.65|1950.95|1958.6|1950.9|1958.76|1951.06|1958.46|1950.76|30
1652934380000|2022-05-19 04:26:20|1958.59|1950.89|1958.42|1950.72|1958.59|1950.89|1958.12|1950.42|32
1652934390000|2022-05-19 04:26:30|1958.5|1950.8|1959.46|1951.76|1959.6|1951.9|1958.5|1950.8|35
1652934400000|2022-05-19 04:26:40|1959.49|1951.79|1959.61|1951.91|1959.7|1952|1959.39|1951.69|29
1652934410000|2022-05-19 04:26:50|1959.62|1951.92|1958.52|1950.82|1959.66|1951.96|1958.52|1950.82|30
1652934420000|2022-05-19 04:27:00|1958.58|1950.88|1958.47|1950.77|1958.62|1950.92|1958.21|1950.51|31
1652934430000|2022-05-19 04:27:10|1958.38|1950.68|1957.57|1949.87|1958.41|1950.71|1957.35|1949.65|31
1652934440000|2022-05-19 04:27:20|1957.58|1949.88|1957.67|1949.97|1958.11|1950.41|1957.58|1949.88|29
1652934450000|2022-05-19 04:27:30|1957.59|1949.89|1957.6|1949.9|1957.67|1949.97|1957.58|1949.88|23
1652934460000|2022-05-19 04:27:40|1957.59|1949.89|1957.77|1950.07|1957.79|1950.09|1957.59|1949.89|14
1652934470000|2022-05-19 04:27:50|1957.76|1950.06|1957.34|1949.64|1957.76|1950.06|1957.14|1949.44|12
1652934480000|2022-05-19 04:28:00|1957.42|1949.72|1958.69|1950.99|1958.69|1950.99|1957.42|1949.72|24
1652934490000|2022-05-19 04:28:10|1958.61|1950.91|1958.64|1950.94|1958.75|1951.05|1958.49|1950.79|22
1652934500000|2022-05-19 04:28:20|1958.7|1951|1957.85|1950.15|1958.7|1951|1957.85|1950.15|24
1652934510000|2022-05-19 04:28:30|1957.86|1950.16|1957.28|1949.58|1958.09|1950.39|1957.28|1949.58|30
1652934520000|2022-05-19 04:28:40|1957.52|1949.82|1956.73|1949.03|1957.62|1949.92|1956.73|1949.03|30
1652934530000|2022-05-19 04:28:50|1956.95|1949.25|1956.37|1948.67|1956.95|1949.25|1956.12|1948.42|32
1652934540000|2022-05-19 04:29:00|1956.72|1949.02|1957.86|1950.16|1957.87|1950.17|1956.54|1948.84|30
1652934550000|2022-05-19 04:29:10|1957.9|1950.2|1957.71|1950.01|1958.02|1950.32|1957.57|1949.87|30
1652934560000|2022-05-19 04:29:20|1957.74|1950.04|1956.83|1949.13|1957.99|1950.29|1956.71|1949.01|34
1652934570000|2022-05-19 04:29:30|1956.77|1949.07|1956.46|1948.76|1956.77|1949.07|1956.41|1948.71|29
1652934580000|2022-05-19 04:29:40|1956.39|1948.69|1955.92|1948.22|1956.45|1948.75|1955.92|1948.22|38
1652934590000|2022-05-19 04:29:50|1956.09|1948.39|1955.85|1948.15|1956.09|1948.39|1955.73|1948.03|31
1652934600000|2022-05-19 04:30:00|1955.77|1948.07|1956.68|1948.98|1956.81|1949.11|1955.77|1948.07|36
1652934610000|2022-05-19 04:30:10|1956.69|1948.99|1956.17|1948.47|1956.94|1949.24|1955.99|1948.29|34
1652934620000|2022-05-19 04:30:20|1956.2|1948.5|1955.7|1948|1956.27|1948.57|1955.64|1947.94|32
1652934630000|2022-05-19 04:30:30|1955.71|1948.01|1955.64|1947.94|1956.29|1948.59|1955.64|1947.94|22
1652934640000|2022-05-19 04:30:40|1955.61|1947.91|1954.62|1946.92|1955.63|1947.93|1954.56|1946.86|28
1652934650000|2022-05-19 04:30:50|1954.47|1946.77|1954.59|1946.89|1954.68|1946.98|1954.46|1946.76|28
1652934660000|2022-05-19 04:31:00|1954.63|1946.93|1954.46|1946.76|1954.73|1947.03|1954.45|1946.75|32
1652934670000|2022-05-19 04:31:10|1954.23|1946.53|1954.56|1946.86|1954.56|1946.86|1954.19|1946.49|26
1652934680000|2022-05-19 04:31:20|1953.98|1946.28|1954.87|1947.17|1954.88|1947.18|1953.98|1946.28|37
1652934690000|2022-05-19 04:31:30|1955.07|1947.37|1955.12|1947.42|1955.78|1948.08|1955.06|1947.36|35
1652934700000|2022-05-19 04:31:40|1955.16|1947.46|1955.01|1947.31|1955.21|1947.51|1954.96|1947.26|32
1652934710000|2022-05-19 04:31:50|1955.1|1947.4|1955.15|1947.45|1955.28|1947.58|1955.01|1947.31|21
1652934720000|2022-05-19 04:32:00|1954.99|1947.29|1954.78|1947.08|1954.99|1947.29|1954.62|1946.92|22
1652934730000|2022-05-19 04:32:10|1954.71|1947.01|1955.63|1947.93|1955.7|1948|1954.58|1946.88|30
1652934740000|2022-05-19 04:32:20|1955.72|1948.02|1954.92|1947.22|1956.4|1948.7|1954.92|1947.22|38
1652934750000|2022-05-19 04:32:30|1954.96|1947.26|1954.93|1947.23|1955.35|1947.65|1954.86|1947.16|30
1652934760000|2022-05-19 04:32:40|1954.84|1947.14|1955.18|1947.48|1955.18|1947.48|1954.75|1947.05|20
1652934770000|2022-05-19 04:32:50|1955.19|1947.49|1954.58|1946.88|1955.26|1947.56|1954.57|1946.87|27
1652934780000|2022-05-19 04:33:00|1954.63|1946.93|1954.22|1946.52|1954.63|1946.93|1954.08|1946.38|21
1652934790000|2022-05-19 04:33:10|1954.23|1946.53|1953.28|1945.58|1954.57|1946.87|1953.28|1945.58|32
1652934800000|2022-05-19 04:33:20|1953.64|1945.94|1952.78|1945.08|1953.86|1946.16|1952.46|1944.76|29
1652934810000|2022-05-19 04:33:30|1952.75|1945.05|1952.86|1945.16|1953.28|1945.58|1952.62|1944.92|36
1652934820000|2022-05-19 04:33:40|1952.95|1945.25|1953.73|1946.03|1953.73|1946.03|1952.95|1945.25|36
1652934830000|2022-05-19 04:33:50|1953.69|1945.99|1953.41|1945.71|1954|1946.3|1953.36|1945.66|34
1652934840000|2022-05-19 04:34:00|1953.43|1945.73|1953.75|1946.05|1953.75|1946.05|1953.42|1945.72|30
1652934850000|2022-05-19 04:34:10|1953.74|1946.04|1954.01|1946.31|1954.01|1946.31|1953.67|1945.97|27
1652934860000|2022-05-19 04:34:20|1954.02|1946.32|1954.33|1946.63|1954.47|1946.77|1953.95|1946.25|30
1652934870000|2022-05-19 04:34:30|1954.31|1946.61|1954.83|1947.13|1954.83|1947.13|1954.02|1946.32|35
1652934880000|2022-05-19 04:34:40|1954.87|1947.17|1954.59|1946.89|1954.87|1947.17|1954.4|1946.7|29
1652934890000|2022-05-19 04:34:50|1954.61|1946.91|1954.56|1946.86|1954.84|1947.14|1954.15|1946.45|33
1652934900000|2022-05-19 04:35:00|1954.55|1946.85|1953.94|1946.24|1954.77|1947.07|1953.86|1946.16|30
1652934910000|2022-05-19 04:35:10|1954|1946.3|1953.76|1946.06|1954|1946.3|1953.61|1945.91|34
1652934920000|2022-05-19 04:35:20|1953.72|1946.02|1953.09|1945.39|1953.77|1946.07|1953.09|1945.39|21
1652934930000|2022-05-19 04:35:30|1953.19|1945.49|1954.17|1946.47|1954.17|1946.47|1952.88|1945.18|32
1652934940000|2022-05-19 04:35:40|1954.2|1946.5|1954.55|1946.85|1954.55|1946.85|1954.03|1946.33|28
1652934950000|2022-05-19 04:35:50|1954.56|1946.86|1954.97|1947.27|1955.34|1947.64|1954.56|1946.86|35
1652934960000|2022-05-19 04:36:00|1954.87|1947.17|1955.05|1947.35|1955.32|1947.62|1954.66|1946.96|36
1652934970000|2022-05-19 04:36:10|1955.09|1947.39|1955.1|1947.4|1955.14|1947.44|1954.87|1947.17|32
1652934980000|2022-05-19 04:36:20|1955.05|1947.35|1954.86|1947.16|1955.21|1947.51|1954.86|1947.16|25
1652934990000|2022-05-19 04:36:30|1954.83|1947.13|1955.03|1947.33|1955.13|1947.43|1954.73|1947.03|24
1652935000000|2022-05-19 04:36:40|1955.07|1947.37|1954.07|1946.37|1955.14|1947.44|1954.07|1946.37|33
1652935010000|2022-05-19 04:36:50|1954.14|1946.44|1954.2|1946.5|1954.25|1946.55|1953.97|1946.27|28
1652935020000|2022-05-19 04:37:00|1954.22|1946.52|1955.43|1947.73|1955.43|1947.73|1954.15|1946.45|37
1652935030000|2022-05-19 04:37:10|1955.36|1947.66|1955.74|1948.04|1955.91|1948.21|1955.32|1947.62|30
1652935040000|2022-05-19 04:37:20|1955.77|1948.07|1955.1|1947.4|1955.95|1948.25|1955.1|1947.4|30
1652935050000|2022-05-19 04:37:30|1954.85|1947.15|1954.72|1947.02|1955.08|1947.38|1954.63|1946.93|32
1652935060000|2022-05-19 04:37:40|1954.69|1946.99|1954.73|1947.03|1954.82|1947.12|1954.59|1946.89|31
1652935070000|2022-05-19 04:37:50|1954.72|1947.02|1954.65|1946.95|1955.07|1947.37|1954.65|1946.95|29
1652935080000|2022-05-19 04:38:00|1954.64|1946.94|1954.68|1946.98|1954.77|1947.07|1954.5|1946.8|33
1652935090000|2022-05-19 04:38:10|1954.7|1947|1954.52|1946.82|1955.27|1947.57|1954.52|1946.82|28
1652935100000|2022-05-19 04:38:20|1954.66|1946.96|1954.71|1947.01|1954.87|1947.17|1954.43|1946.73|30
1652935110000|2022-05-19 04:38:30|1954.8|1947.1|1955.86|1948.16|1955.86|1948.16|1954.7|1947|29
1652935120000|2022-05-19 04:38:40|1955.87|1948.17|1955.85|1948.15|1956.11|1948.41|1955.74|1948.04|32
1652935130000|2022-05-19 04:38:50|1955.83|1948.13|1955.97|1948.27|1956.07|1948.37|1955.75|1948.05|18
1652935140000|2022-05-19 04:39:00|1955.72|1948.02|1955.52|1947.82|1956.01|1948.31|1955.38|1947.68|30
1652935150000|2022-05-19 04:39:10|1955.41|1947.71|1954.89|1947.19|1955.49|1947.79|1954.32|1946.62|34
1652935160000|2022-05-19 04:39:20|1954.95|1947.25|1955.77|1948.07|1955.98|1948.28|1954.8|1947.1|33
1652935170000|2022-05-19 04:39:30|1955.87|1948.17|1955.28|1947.58|1956|1948.3|1955.26|1947.56|27
1652935180000|2022-05-19 04:39:40|1955.29|1947.59|1955.2|1947.5|1955.39|1947.69|1955.06|1947.36|30
1652935190000|2022-05-19 04:39:50|1955.16|1947.46|1955.13|1947.43|1955.25|1947.55|1955.01|1947.31|26
1652935200000|2022-05-19 04:40:00|1955.01|1947.31|1955.03|1947.33|1955.13|1947.43|1954.97|1947.27|32
1652935210000|2022-05-19 04:40:10|1955.05|1947.35|1954.91|1947.21|1955.05|1947.35|1954.74|1947.04|25
1652935220000|2022-05-19 04:40:20|1954.92|1947.22|1954.81|1947.11|1954.95|1947.25|1954.75|1947.05|23
1652935230000|2022-05-19 04:40:30|1954.76|1947.06|1955.09|1947.39|1955.09|1947.39|1954.65|1946.95|25
1652935240000|2022-05-19 04:40:40|1955.08|1947.38|1955.02|1947.32|1955.08|1947.38|1954.89|1947.19|29
1652935250000|2022-05-19 04:40:50|1955.03|1947.33|1955.07|1947.37|1955.19|1947.49|1954.92|1947.22|22
1652935260000|2022-05-19 04:41:00|1955.03|1947.33|1955.16|1947.46|1955.23|1947.53|1955.03|1947.33|25
1652935270000|2022-05-19 04:41:10|1955.15|1947.45|1954.85|1947.15|1955.29|1947.59|1954.85|1947.15|30
1652935280000|2022-05-19 04:41:20|1954.87|1947.17|1954.73|1947.03|1954.87|1947.17|1954.63|1946.93|30
1652935290000|2022-05-19 04:41:30|1954.74|1947.04|1954.86|1947.16|1954.9|1947.2|1954.61|1946.91|26
1652935300000|2022-05-19 04:41:40|1954.96|1947.26|1954.86|1947.16|1954.98|1947.28|1954.84|1947.14|23
1652935310000|2022-05-19 04:41:50|1954.85|1947.15|1954.89|1947.19|1954.95|1947.25|1954.84|1947.14|28
1652935320000|2022-05-19 04:42:00|1954.87|1947.17|1954.07|1946.37|1954.87|1947.17|1954.07|1946.37|34
1652935330000|2022-05-19 04:42:10|1954.03|1946.33|1954.43|1946.73|1954.77|1947.07|1954.01|1946.31|34
1652935340000|2022-05-19 04:42:20|1954.41|1946.71|1954.34|1946.64|1954.61|1946.91|1954.31|1946.61|34
1652935350000|2022-05-19 04:42:30|1954.3|1946.6|1953.64|1945.94|1954.3|1946.6|1953.52|1945.82|33
1652935360000|2022-05-19 04:42:40|1953.57|1945.87|1953.18|1945.48|1953.67|1945.97|1953.03|1945.33|29
1652935370000|2022-05-19 04:42:50|1953.2|1945.5|1953.29|1945.59|1953.36|1945.66|1953.12|1945.42|25
1652935380000|2022-05-19 04:43:00|1953.3|1945.6|1954.19|1946.49|1954.23|1946.53|1953.27|1945.57|24
1652935390000|2022-05-19 04:43:10|1954.18|1946.48|1954.65|1946.95|1954.72|1947.02|1954.04|1946.34|33
1652935400000|2022-05-19 04:43:20|1954.76|1947.06|1954.73|1947.03|1954.8|1947.1|1954.62|1946.92|25
1652935410000|2022-05-19 04:43:30|1954.74|1947.04|1952.89|1945.19|1954.74|1947.04|1952.82|1945.12|33
1652935420000|2022-05-19 04:43:40|1952.91|1945.21|1951.99|1944.29|1952.95|1945.25|1951.99|1944.29|35
1652935430000|2022-05-19 04:43:50|1952.11|1944.41|1952.2|1944.5|1952.2|1944.5|1951.79|1944.09|29
1652935440000|2022-05-19 04:44:00|1952.39|1944.69|1952.75|1945.05|1953.48|1945.78|1952.39|1944.69|37
1652935450000|2022-05-19 04:44:10|1952.77|1945.07|1953.05|1945.35|1953.18|1945.48|1952.65|1944.95|37
1652935460000|2022-05-19 04:44:20|1953.08|1945.38|1953.53|1945.83|1953.9|1946.2|1953.06|1945.36|30
1652935470000|2022-05-19 04:44:30|1953.76|1946.06|1953.62|1945.92|1953.83|1946.13|1953.57|1945.87|29
1652935480000|2022-05-19 04:44:40|1953.7|1946|1953.81|1946.11|1953.88|1946.18|1953.56|1945.86|25
1652935490000|2022-05-19 04:44:50|1953.86|1946.16|1953.91|1946.21|1953.92|1946.22|1953.7|1946|32
1652935500000|2022-05-19 04:45:00|1953.86|1946.16|1953.12|1945.42|1954.02|1946.32|1952.99|1945.29|34
1652935510000|2022-05-19 04:45:10|1953.13|1945.43|1951.97|1944.27|1953.16|1945.46|1951.97|1944.27|23
1652935520000|2022-05-19 04:45:20|1951.94|1944.24|1951.37|1943.67|1952|1944.3|1950.84|1943.14|33
1652935530000|2022-05-19 04:45:30|1951.27|1943.57|1951.97|1944.27|1952.11|1944.41|1951.22|1943.52|32
1652935540000|2022-05-19 04:45:40|1952|1944.3|1952.72|1945.02|1952.73|1945.03|1952|1944.3|29
1652935550000|2022-05-19 04:45:50|1952.73|1945.03|1953.35|1945.65|1953.4|1945.7|1952.63|1944.93|33
1652935560000|2022-05-19 04:46:00|1953.59|1945.89|1953.75|1946.05|1953.79|1946.09|1953.5|1945.8|32
1652935570000|2022-05-19 04:46:10|1953.64|1945.94|1952.39|1944.69|1953.71|1946.01|1952.39|1944.69|33
1652935580000|2022-05-19 04:46:20|1952.36|1944.66|1952.57|1944.87|1952.59|1944.89|1952.05|1944.35|32
1652935590000|2022-05-19 04:46:30|1952.74|1945.04|1952.48|1944.78|1952.82|1945.12|1952.46|1944.76|35
1652935600000|2022-05-19 04:46:40|1952.51|1944.81|1952.33|1944.63|1952.52|1944.82|1952.15|1944.45|26
1652935610000|2022-05-19 04:46:50|1952.34|1944.64|1952.17|1944.47|1952.36|1944.66|1952.15|1944.45|19
1652935620000|2022-05-19 04:47:00|1952.14|1944.44|1951.6|1943.9|1952.4|1944.7|1951.43|1943.73|30
1652935630000|2022-05-19 04:47:10|1951.45|1943.75|1951.43|1943.73|1951.86|1944.16|1951.43|1943.73|28
1652935640000|2022-05-19 04:47:20|1951.45|1943.75|1951.57|1943.87|1952.12|1944.42|1951.42|1943.72|19
1652935650000|2022-05-19 04:47:30|1951.58|1943.88|1950.82|1943.12|1951.91|1944.21|1950.82|1943.12|20
1652935660000|2022-05-19 04:47:40|1950.83|1943.13|1950.91|1943.21|1951.01|1943.31|1950.72|1943.02|30
1652935670000|2022-05-19 04:47:50|1950.92|1943.22|1951.43|1943.73|1951.43|1943.73|1950.82|1943.12|25
1652935680000|2022-05-19 04:48:00|1951.26|1943.56|1950.61|1942.91|1951.36|1943.66|1950.61|1942.91|33
1652935690000|2022-05-19 04:48:10|1950.66|1942.96|1950.42|1942.72|1950.71|1943.01|1950.42|1942.72|22
1652935700000|2022-05-19 04:48:20|1950.54|1942.84|1950.58|1942.88|1950.67|1942.97|1950.51|1942.81|33
1652935710000|2022-05-19 04:48:30|1950.59|1942.89|1951.22|1943.52|1951.63|1943.93|1950.59|1942.89|36
1652935720000|2022-05-19 04:48:40|1951.35|1943.65|1950.96|1943.26|1951.43|1943.73|1950.86|1943.16|32
1652935730000|2022-05-19 04:48:50|1950.95|1943.25|1950.89|1943.19|1951.18|1943.48|1950.81|1943.11|34
1652935740000|2022-05-19 04:49:00|1951.1|1943.4|1951.72|1944.02|1951.72|1944.02|1950.92|1943.22|24
1652935750000|2022-05-19 04:49:10|1951.73|1944.03|1951.82|1944.12|1952.32|1944.62|1951.61|1943.91|29
1652935760000|2022-05-19 04:49:20|1951.84|1944.14|1951.88|1944.18|1952.3|1944.6|1951.84|1944.14|30
1652935770000|2022-05-19 04:49:30|1952.05|1944.35|1952.16|1944.46|1952.3|1944.6|1951.91|1944.21|33
1652935780000|2022-05-19 04:49:40|1952.18|1944.48|1952.28|1944.58|1952.38|1944.68|1951.93|1944.23|23
1652935790000|2022-05-19 04:49:50|1952.26|1944.56|1951.29|1943.59|1952.32|1944.62|1950.99|1943.29|29
1652935800000|2022-05-19 04:50:00|1951.28|1943.58|1951.16|1943.46|1951.28|1943.58|1950.64|1942.94|33
1652935810000|2022-05-19 04:50:10|1951.17|1943.47|1951.55|1943.85|1951.58|1943.88|1951.06|1943.36|17
1652935820000|2022-05-19 04:50:20|1951.54|1943.84|1951.08|1943.38|1951.7|1944|1951.02|1943.32|32
1652935830000|2022-05-19 04:50:30|1951.15|1943.45|1950.89|1943.19|1951.15|1943.45|1950.72|1943.02|37
1652935840000|2022-05-19 04:50:40|1950.87|1943.17|1950.55|1942.85|1951.1|1943.4|1950.51|1942.81|32
1652935850000|2022-05-19 04:50:50|1950.51|1942.81|1950.87|1943.17|1950.95|1943.25|1950.51|1942.81|29
1652935860000|2022-05-19 04:51:00|1950.84|1943.14|1951.18|1943.48|1951.27|1943.57|1950.32|1942.62|31
1652935870000|2022-05-19 04:51:10|1951.2|1943.5|1951.24|1943.54|1951.33|1943.63|1950.92|1943.22|35
1652935880000|2022-05-19 04:51:20|1951.26|1943.56|1951.83|1944.13|1951.83|1944.13|1951.15|1943.45|32
1652935890000|2022-05-19 04:51:30|1951.72|1944.02|1951.76|1944.06|1951.91|1944.21|1951.71|1944.01|24
1652935900000|2022-05-19 04:51:40|1951.79|1944.09|1951.68|1943.98|1951.79|1944.09|1951.65|1943.95|21
1652935910000|2022-05-19 04:51:50|1951.79|1944.09|1951.35|1943.65|1951.94|1944.24|1951.34|1943.64|34
1652935920000|2022-05-19 04:52:00|1951.39|1943.69|1950.85|1943.15|1951.39|1943.69|1950.75|1943.05|33
1652935930000|2022-05-19 04:52:10|1950.87|1943.17|1950.84|1943.14|1950.98|1943.28|1950.77|1943.07|27
1652935940000|2022-05-19 04:52:20|1950.88|1943.18|1950.93|1943.23|1951.03|1943.33|1950.8|1943.1|27
1652935950000|2022-05-19 04:52:30|1950.9|1943.2|1950.5|1942.8|1950.9|1943.2|1950.33|1942.63|26
1652935960000|2022-05-19 04:52:40|1950.51|1942.81|1950.37|1942.67|1950.53|1942.83|1950.37|1942.67|19
1652935970000|2022-05-19 04:52:50|1950.38|1942.68|1950.21|1942.51|1950.38|1942.68|1950.12|1942.42|21
1652935980000|2022-05-19 04:53:00|1950.26|1942.56|1950.26|1942.56|1950.36|1942.66|1950.15|1942.45|17
1652935990000|2022-05-19 04:53:10|1950.36|1942.66|1950.32|1942.62|1950.36|1942.66|1950.2|1942.5|11
1652936000000|2022-05-19 04:53:20|1950.31|1942.61|1950.32|1942.62|1950.32|1942.62|1950.2|1942.5|4
1652936010000|2022-05-19 04:53:30|1950.19|1942.49|1950.28|1942.58|1950.37|1942.67|1950.13|1942.43|16
1652936020000|2022-05-19 04:53:40|1950.12|1942.42|1950.33|1942.63|1950.43|1942.73|1950.12|1942.42|17
1652936030000|2022-05-19 04:53:50|1950.3|1942.6|1950.39|1942.69|1950.41|1942.71|1950.3|1942.6|17
1652936040000|2022-05-19 04:54:00|1950.35|1942.65|1950.23|1942.53|1950.35|1942.65|1949.98|1942.28|30
1652936050000|2022-05-19 04:54:10|1950.22|1942.52|1950.18|1942.48|1950.36|1942.66|1949.98|1942.28|16
1652936060000|2022-05-19 04:54:20|1950.19|1942.49|1950.4|1942.7|1950.4|1942.7|1950.18|1942.48|27
1652936070000|2022-05-19 04:54:30|1950.29|1942.59|1950.37|1942.67|1950.43|1942.73|1950.25|1942.55|25
1652936080000|2022-05-19 04:54:40|1950.43|1942.73|1950.28|1942.58|1950.49|1942.79|1950.25|1942.55|28
1652936090000|2022-05-19 04:54:50|1950.44|1942.74|1950.38|1942.68|1950.48|1942.78|1950.23|1942.53|26
1652936100000|2022-05-19 04:55:00|1950.33|1942.63|1950.25|1942.55|1950.44|1942.74|1950.22|1942.52|24
1652936110000|2022-05-19 04:55:10|1950.18|1942.48|1950.63|1942.93|1950.74|1943.04|1950.13|1942.43|31
1652936120000|2022-05-19 04:55:20|1950.68|1942.98|1950.71|1943.01|1950.74|1943.04|1950.41|1942.71|23
1652936130000|2022-05-19 04:55:30|1950.67|1942.97|1951.11|1943.41|1951.18|1943.48|1950.67|1942.97|26
1652936140000|2022-05-19 04:55:40|1951.14|1943.44|1951.13|1943.43|1951.15|1943.45|1951.06|1943.36|17
1652936150000|2022-05-19 04:55:50|1951.11|1943.41|1951.11|1943.41|1951.16|1943.46|1951.09|1943.39|20
1652936160000|2022-05-19 04:56:00|1951.06|1943.36|1951.22|1943.52|1951.68|1943.98|1951.06|1943.36|24
1652936170000|2022-05-19 04:56:10|1950.81|1943.11|1950.57|1942.87|1950.81|1943.11|1950.12|1942.42|36
1652936180000|2022-05-19 04:56:20|1950.53|1942.83|1950.21|1942.51|1950.96|1943.26|1950.19|1942.49|30
1652936190000|2022-05-19 04:56:30|1950.23|1942.53|1949.9|1942.2|1950.37|1942.67|1949.87|1942.17|32
1652936200000|2022-05-19 04:56:40|1949.86|1942.16|1950.28|1942.58|1950.3|1942.6|1949.81|1942.11|24
1652936210000|2022-05-19 04:56:50|1950.3|1942.6|1949.59|1941.89|1950.3|1942.6|1949.44|1941.74|25
1652936220000|2022-05-19 04:57:00|1949.63|1941.93|1949.73|1942.03|1949.78|1942.08|1949.44|1941.74|15
1652936230000|2022-05-19 04:57:10|1949.68|1941.98|1949.52|1941.82|1949.79|1942.09|1949.29|1941.59|15
1652936240000|2022-05-19 04:57:20|1949.5|1941.8|1950.31|1942.61|1950.33|1942.63|1949.46|1941.76|31
1652936250000|2022-05-19 04:57:30|1950.33|1942.63|1950.2|1942.5|1950.36|1942.66|1950.19|1942.49|26
1652936260000|2022-05-19 04:57:40|1950.21|1942.51|1950.21|1942.51|1950.28|1942.58|1950.16|1942.46|21
1652936270000|2022-05-19 04:57:50|1950.19|1942.49|1950.76|1943.06|1950.76|1943.06|1950.07|1942.37|24
1652936280000|2022-05-19 04:58:00|1950.59|1942.89|1950.11|1942.41|1950.65|1942.95|1949.99|1942.29|27
1652936290000|2022-05-19 04:58:10|1950.08|1942.38|1950.17|1942.47|1950.17|1942.47|1949.87|1942.17|25
1652936300000|2022-05-19 04:58:20|1950.18|1942.48|1949.28|1941.58|1950.35|1942.65|1949.18|1941.48|33
1652936310000|2022-05-19 04:58:30|1949.23|1941.53|1949.37|1941.67|1949.38|1941.68|1949.19|1941.49|26
1652936320000|2022-05-19 04:58:40|1949.38|1941.68|1949|1941.3|1949.97|1942.27|1949|1941.3|29
1652936330000|2022-05-19 04:58:50|1948.91|1941.21|1948.65|1940.95|1949.04|1941.34|1948.62|1940.92|25
1652936340000|2022-05-19 04:59:00|1948.86|1941.16|1949.21|1941.51|1949.27|1941.57|1948.86|1941.16|31
1652936350000|2022-05-19 04:59:10|1949.3|1941.6|1950|1942.3|1950.09|1942.39|1949.25|1941.55|37
1652936360000|2022-05-19 04:59:20|1950.01|1942.31|1949.54|1941.84|1950.04|1942.34|1949.54|1941.84|27
1652936370000|2022-05-19 04:59:30|1949.55|1941.85|1950.39|1942.69|1950.44|1942.74|1949.54|1941.84|33
1652936380000|2022-05-19 04:59:40|1950.32|1942.62|1950.23|1942.53|1950.51|1942.81|1950.13|1942.43|32
1652936390000|2022-05-19 04:59:50|1950.24|1942.54|1949.58|1941.88|1950.26|1942.56|1949.43|1941.73|26
1652936400000|2022-05-19 05:00:00|1949.47|1941.77|1950.37|1942.67|1950.43|1942.73|1949.47|1941.77|37
1652936410000|2022-05-19 05:00:10|1950.44|1942.74|1950.81|1943.11|1950.88|1943.18|1950.27|1942.57|33
1652936420000|2022-05-19 05:00:20|1950.75|1943.05|1950.14|1942.44|1950.82|1943.12|1949.97|1942.27|35
1652936430000|2022-05-19 05:00:30|1950.13|1942.43|1950.3|1942.6|1950.36|1942.66|1950.05|1942.35|32
1652936440000|2022-05-19 05:00:40|1950.26|1942.56|1950.21|1942.51|1950.33|1942.63|1950|1942.3|28
1652936450000|2022-05-19 05:00:50|1950.22|1942.52|1950.09|1942.39|1950.24|1942.54|1949.95|1942.25|30
1652936460000|2022-05-19 05:01:00|1950.02|1942.32|1950.95|1943.25|1950.98|1943.28|1950.02|1942.32|32
1652936470000|2022-05-19 05:01:10|1950.91|1943.21|1950.76|1943.06|1951.43|1943.73|1950.64|1942.94|35
1652936480000|2022-05-19 05:01:20|1950.74|1943.04|1951.35|1943.65|1951.83|1944.13|1950.74|1943.04|34
1652936490000|2022-05-19 05:01:30|1951.18|1943.48|1951.66|1943.96|1951.82|1944.12|1951.18|1943.48|27
1652936500000|2022-05-19 05:01:40|1951.79|1944.09|1951.66|1943.96|1951.81|1944.11|1951.3|1943.6|34
1652936510000|2022-05-19 05:01:50|1951.73|1944.03|1951.07|1943.37|1951.75|1944.05|1950.92|1943.22|31
1652936520000|2022-05-19 05:02:00|1951.06|1943.36|1950.69|1942.99|1951.11|1943.41|1950.5|1942.8|35
1652936530000|2022-05-19 05:02:10|1950.78|1943.08|1951.03|1943.33|1951.03|1943.33|1950.48|1942.78|25
1652936540000|2022-05-19 05:02:20|1951|1943.3|1950.99|1943.29|1951|1943.3|1950.96|1943.26|6
1652936550000|2022-05-19 05:02:30|1950.94|1943.24|1951.04|1943.34|1951.06|1943.36|1950.93|1943.23|23
1652936560000|2022-05-19 05:02:40|1951.08|1943.38|1951.26|1943.56|1951.31|1943.61|1951.04|1943.34|28
1652936570000|2022-05-19 05:02:50|1951.07|1943.37|1950.7|1943|1951.39|1943.69|1950.41|1942.71|35
1652936580000|2022-05-19 05:03:00|1950.66|1942.96|1950.51|1942.81|1950.66|1942.96|1950.25|1942.55|35
1652936590000|2022-05-19 05:03:10|1950.54|1942.84|1949.79|1942.09|1950.55|1942.85|1949.43|1941.73|34
1652936600000|2022-05-19 05:03:20|1949.81|1942.11|1950.08|1942.38|1950.12|1942.42|1949.48|1941.78|33
1652936610000|2022-05-19 05:03:30|1950.05|1942.35|1949.63|1941.93|1950.1|1942.4|1949.43|1941.73|32
1652936620000|2022-05-19 05:03:40|1949.68|1941.98|1949.05|1941.35|1949.73|1942.03|1948.89|1941.19|24
1652936630000|2022-05-19 05:03:50|1949|1941.3|1948.55|1940.85|1949.04|1941.34|1948.48|1940.78|26
1652936640000|2022-05-19 05:04:00|1948.59|1940.89|1948.25|1940.55|1948.6|1940.9|1948.25|1940.55|20
1652936650000|2022-05-19 05:04:10|1948.55|1940.85|1947.89|1940.19|1948.55|1940.85|1947.57|1939.87|24
1652936660000|2022-05-19 05:04:20|1947.96|1940.26|1947.69|1939.99|1948.48|1940.78|1947.49|1939.79|36
1652936670000|2022-05-19 05:04:30|1947.65|1939.95|1948.09|1940.39|1948.09|1940.39|1947.43|1939.73|35
1652936680000|2022-05-19 05:04:40|1948.11|1940.41|1948.74|1941.04|1948.89|1941.19|1948.1|1940.4|36
1652936690000|2022-05-19 05:04:50|1948.83|1941.13|1948.96|1941.26|1949.14|1941.44|1948.66|1940.96|30
1652936700000|2022-05-19 05:05:00|1948.95|1941.25|1949.8|1942.1|1949.8|1942.1|1948.87|1941.17|35
1652936710000|2022-05-19 05:05:10|1950.16|1942.46|1950.23|1942.53|1950.55|1942.85|1950.07|1942.37|33
1652936720000|2022-05-19 05:05:20|1950.2|1942.5|1950.06|1942.36|1950.74|1943.04|1950.01|1942.31|28
1652936730000|2022-05-19 05:05:30|1950.05|1942.35|1951.04|1943.34|1951.04|1943.34|1950|1942.3|29
1652936740000|2022-05-19 05:05:40|1950.95|1943.25|1950.91|1943.21|1951.04|1943.34|1950.88|1943.18|25
1652936750000|2022-05-19 05:05:50|1950.82|1943.12|1950.93|1943.23|1951.17|1943.47|1950.82|1943.12|29
1652936760000|2022-05-19 05:06:00|1950.97|1943.27|1951.67|1943.97|1951.89|1944.19|1950.86|1943.16|33
1652936770000|2022-05-19 05:06:10|1951.65|1943.95|1952.72|1945.02|1953.16|1945.46|1951.65|1943.95|31
1652936780000|2022-05-19 05:06:20|1953.33|1945.63|1953.88|1946.18|1953.92|1946.22|1953.08|1945.38|39
1652936790000|2022-05-19 05:06:30|1953.96|1946.26|1954.06|1946.36|1954.45|1946.75|1953.88|1946.18|31
1652936800000|2022-05-19 05:06:40|1954.05|1946.35|1954.72|1947.02|1955.04|1947.34|1953.96|1946.26|28
1652936810000|2022-05-19 05:06:50|1954.61|1946.91|1954.79|1947.09|1954.94|1947.24|1954.61|1946.91|35
1652936820000|2022-05-19 05:07:00|1954.68|1946.98|1954.57|1946.87|1954.99|1947.29|1954.15|1946.45|25
1652936830000|2022-05-19 05:07:10|1954.61|1946.91|1953.97|1946.27|1954.62|1946.92|1953.7|1946|32
1652936840000|2022-05-19 05:07:20|1953.98|1946.28|1954.12|1946.42|1954.34|1946.64|1953.85|1946.15|37
1652936850000|2022-05-19 05:07:30|1954.13|1946.43|1954.35|1946.65|1954.4|1946.7|1954.11|1946.41|32
1652936860000|2022-05-19 05:07:40|1954.33|1946.63|1953.08|1945.38|1954.36|1946.66|1953.04|1945.34|32
1652936870000|2022-05-19 05:07:50|1953.04|1945.34|1953.49|1945.79|1953.52|1945.82|1952.94|1945.24|32
1652936880000|2022-05-19 05:08:00|1953.48|1945.78|1953.1|1945.4|1953.53|1945.83|1952.84|1945.14|36
1652936890000|2022-05-19 05:08:10|1953.11|1945.41|1953.12|1945.42|1953.28|1945.58|1953.01|1945.31|30
1652936900000|2022-05-19 05:08:20|1953.13|1945.43|1952.28|1944.58|1953.13|1945.43|1952.23|1944.53|30
1652936910000|2022-05-19 05:08:30|1952.3|1944.6|1952.83|1945.13|1952.83|1945.13|1952.18|1944.48|37
1652936920000|2022-05-19 05:08:40|1952.82|1945.12|1952.96|1945.26|1953.07|1945.37|1952.82|1945.12|29
1652936930000|2022-05-19 05:08:50|1952.98|1945.28|1953.17|1945.47|1953.39|1945.69|1952.87|1945.17|35
1652936940000|2022-05-19 05:09:00|1953.25|1945.55|1952.4|1944.7|1953.33|1945.63|1952.4|1944.7|34
1652936950000|2022-05-19 05:09:10|1952.55|1944.85|1952.59|1944.89|1952.68|1944.98|1952.48|1944.78|27
1652936960000|2022-05-19 05:09:20|1952.57|1944.87|1952.54|1944.84|1953.08|1945.38|1952.28|1944.58|34
1652936970000|2022-05-19 05:09:30|1952.62|1944.92|1953|1945.3|1953|1945.3|1952.55|1944.85|33
1652936980000|2022-05-19 05:09:40|1953.04|1945.34|1952.64|1944.94|1953.04|1945.34|1952.49|1944.79|29
1652936990000|2022-05-19 05:09:50|1952.65|1944.95|1951.65|1943.95|1952.85|1945.15|1951.42|1943.72|33
1652937000000|2022-05-19 05:10:00|1951.79|1944.09|1952.18|1944.48|1952.37|1944.67|1951.71|1944.01|29
1652937010000|2022-05-19 05:10:10|1952.16|1944.46|1952.06|1944.36|1952.24|1944.54|1952.01|1944.31|27
1652937020000|2022-05-19 05:10:20|1952.01|1944.31|1952.02|1944.32|1952.13|1944.43|1951.93|1944.23|22
1652937030000|2022-05-19 05:10:30|1952.03|1944.33|1952.11|1944.41|1952.11|1944.41|1951.94|1944.24|21
1652937040000|2022-05-19 05:10:40|1952.04|1944.34|1951.42|1943.72|1952.05|1944.35|1951.24|1943.54|14
1652937050000|2022-05-19 05:10:50|1951.34|1943.64|1951.11|1943.41|1951.44|1943.74|1950.86|1943.16|32
1652937060000|2022-05-19 05:11:00|1951.13|1943.43|1950.45|1942.75|1951.13|1943.43|1950.26|1942.56|29
1652937070000|2022-05-19 05:11:10|1950.65|1942.95|1951.18|1943.48|1951.19|1943.49|1950.57|1942.87|26
1652937080000|2022-05-19 05:11:20|1951.2|1943.5|1950.95|1943.25|1951.29|1943.59|1950.9|1943.2|23
1652937090000|2022-05-19 05:11:30|1950.96|1943.26|1951.1|1943.4|1951.1|1943.4|1950.73|1943.03|17
1652937100000|2022-05-19 05:11:40|1951.12|1943.42|1951.21|1943.51|1951.27|1943.57|1951.08|1943.38|22
1652937110000|2022-05-19 05:11:50|1951.12|1943.42|1951.18|1943.48|1951.23|1943.53|1950.97|1943.27|26
1652937120000|2022-05-19 05:12:00|1951.14|1943.44|1951.21|1943.51|1951.22|1943.52|1950.88|1943.18|26
1652937130000|2022-05-19 05:12:10|1951.23|1943.53|1952.34|1944.64|1952.59|1944.89|1951.19|1943.49|30
1652937140000|2022-05-19 05:12:20|1952.36|1944.66|1952.31|1944.61|1952.45|1944.75|1952.25|1944.55|33
1652937150000|2022-05-19 05:12:30|1952.29|1944.59|1951.92|1944.22|1952.44|1944.74|1951.92|1944.22|31
1652937160000|2022-05-19 05:12:40|1951.93|1944.23|1951.25|1943.55|1951.97|1944.27|1951.11|1943.41|29
1652937170000|2022-05-19 05:12:50|1951.21|1943.51|1951.5|1943.8|1951.58|1943.88|1951.09|1943.39|31
1652937180000|2022-05-19 05:13:00|1951.51|1943.81|1951.66|1943.96|1951.68|1943.98|1951.5|1943.8|27
1652937190000|2022-05-19 05:13:10|1951.72|1944.02|1952.36|1944.66|1952.37|1944.67|1951.72|1944.02|27
1652937200000|2022-05-19 05:13:20|1952.32|1944.62|1952.17|1944.47|1952.39|1944.69|1951.98|1944.28|26
1652937210000|2022-05-19 05:13:30|1952.26|1944.56|1952.72|1945.02|1952.89|1945.19|1952.12|1944.42|32
1652937220000|2022-05-19 05:13:40|1952.73|1945.03|1952.47|1944.77|1952.82|1945.12|1952.29|1944.59|23
1652937230000|2022-05-19 05:13:50|1952.46|1944.76|1952.33|1944.63|1952.63|1944.93|1952.17|1944.47|32
1652937240000|2022-05-19 05:14:00|1952.2|1944.5|1952.74|1945.04|1952.89|1945.19|1952.2|1944.5|36
1652937250000|2022-05-19 05:14:10|1952.81|1945.11|1952.16|1944.46|1952.81|1945.11|1952.12|1944.42|35
1652937260000|2022-05-19 05:14:20|1952.17|1944.47|1951.82|1944.12|1952.21|1944.51|1951.63|1943.93|36
1652937270000|2022-05-19 05:14:30|1951.81|1944.11|1951.43|1943.73|1952.09|1944.39|1951.43|1943.73|36
1652937280000|2022-05-19 05:14:40|1951.78|1944.08|1954.25|1946.55|1954.66|1946.96|1951.7|1944|34
1652937290000|2022-05-19 05:14:50|1954.24|1946.54|1955.08|1947.38|1955.11|1947.41|1954.2|1946.5|35
1652937300000|2022-05-19 05:15:00|1955.07|1947.37|1956.17|1948.47|1956.17|1948.47|1954.97|1947.27|31
1652937310000|2022-05-19 05:15:10|1955.87|1948.17|1955.11|1947.41|1955.95|1948.25|1954.81|1947.11|34
1652937320000|2022-05-19 05:15:20|1955.12|1947.42|1955.43|1947.73|1955.65|1947.95|1955.12|1947.42|38
1652937330000|2022-05-19 05:15:30|1955.39|1947.69|1956|1948.3|1956.13|1948.43|1955.36|1947.66|35
1652937340000|2022-05-19 05:15:40|1956.04|1948.34|1956.7|1949|1957.09|1949.39|1955.91|1948.21|34
1652937350000|2022-05-19 05:15:50|1956.8|1949.1|1957.97|1950.27|1958.26|1950.56|1956.63|1948.93|36
1652937360000|2022-05-19 05:16:00|1957.83|1950.13|1957.5|1949.8|1958.04|1950.34|1956.83|1949.13|36
1652937370000|2022-05-19 05:16:10|1957.32|1949.62|1957.08|1949.38|1957.95|1950.25|1957.08|1949.38|38
1652937380000|2022-05-19 05:16:20|1957.03|1949.33|1958.09|1950.39|1958.09|1950.39|1956.69|1948.99|34
1652937390000|2022-05-19 05:16:30|1958.05|1950.35|1957.68|1949.98|1958.38|1950.68|1957.68|1949.98|39
1652937400000|2022-05-19 05:16:40|1957.73|1950.03|1957.96|1950.26|1958.09|1950.39|1957.66|1949.96|35
1652937410000|2022-05-19 05:16:50|1957.97|1950.27|1958.22|1950.52|1958.22|1950.52|1957.57|1949.87|31
1652937420000|2022-05-19 05:17:00|1958.26|1950.56|1958.31|1950.61|1958.31|1950.61|1957.84|1950.14|35
1652937430000|2022-05-19 05:17:10|1958.19|1950.49|1958.02|1950.32|1958.19|1950.49|1958.02|1950.32|37
1652937440000|2022-05-19 05:17:20|1958.01|1950.31|1957.5|1949.8|1958.07|1950.37|1957.31|1949.61|33
1652937450000|2022-05-19 05:17:30|1957.51|1949.81|1957.47|1949.77|1957.71|1950.01|1957.34|1949.64|29
1652937460000|2022-05-19 05:17:40|1957.48|1949.78|1957.24|1949.54|1957.48|1949.78|1957.15|1949.45|33
1652937470000|2022-05-19 05:17:50|1957.26|1949.56|1956.66|1948.96|1957.32|1949.62|1956.61|1948.91|30
1652937480000|2022-05-19 05:18:00|1956.74|1949.04|1956.59|1948.89|1956.75|1949.05|1956.55|1948.85|33
1652937490000|2022-05-19 05:18:10|1956.61|1948.91|1956.29|1948.59|1956.69|1948.99|1956.24|1948.54|25
1652937500000|2022-05-19 05:18:20|1956.34|1948.64|1956.63|1948.93|1956.83|1949.13|1956.3|1948.6|25
1652937510000|2022-05-19 05:18:30|1956.51|1948.81|1956.49|1948.79|1956.56|1948.86|1956.31|1948.61|23
1652937520000|2022-05-19 05:18:40|1956.47|1948.77|1957.12|1949.42|1957.12|1949.42|1956.47|1948.77|29
1652937530000|2022-05-19 05:18:50|1957.1|1949.4|1956.8|1949.1|1957.15|1949.45|1956.78|1949.08|30
1652937540000|2022-05-19 05:19:00|1956.81|1949.11|1956.82|1949.12|1957.05|1949.35|1956.76|1949.06|29
1652937550000|2022-05-19 05:19:10|1956.86|1949.16|1956.91|1949.21|1956.96|1949.26|1956.83|1949.13|36
1652937560000|2022-05-19 05:19:20|1956.87|1949.17|1956.45|1948.75|1956.96|1949.26|1956.45|1948.75|22
1652937570000|2022-05-19 05:19:30|1956.47|1948.77|1955.79|1948.09|1956.67|1948.97|1955.77|1948.07|25
1652937580000|2022-05-19 05:19:40|1955.82|1948.12|1955.69|1947.99|1955.91|1948.21|1955.69|1947.99|30
1652937590000|2022-05-19 05:19:50|1955.63|1947.93|1955.41|1947.71|1955.63|1947.93|1954.91|1947.21|25
1652937600000|2022-05-19 05:20:00|1955.46|1947.76|1955.95|1948.25|1956.02|1948.32|1955.03|1947.33|35
1652937610000|2022-05-19 05:20:10|1955.98|1948.28|1955.89|1948.19|1956.15|1948.45|1955.78|1948.08|30
1652937620000|2022-05-19 05:20:20|1955.91|1948.21|1955.33|1947.63|1956.17|1948.47|1955.31|1947.61|35
1652937630000|2022-05-19 05:20:30|1955.37|1947.67|1955.55|1947.85|1955.88|1948.18|1955.37|1947.67|34
1652937640000|2022-05-19 05:20:40|1955.57|1947.87|1955.72|1948.02|1955.77|1948.07|1955.55|1947.85|26
1652937650000|2022-05-19 05:20:50|1955.61|1947.91|1955.2|1947.5|1955.61|1947.91|1955.19|1947.49|27
1652937660000|2022-05-19 05:21:00|1955.21|1947.51|1954.72|1947.02|1955.21|1947.51|1954.51|1946.81|31
1652937670000|2022-05-19 05:21:10|1954.73|1947.03|1955.12|1947.42|1955.58|1947.88|1954.73|1947.03|35
1652937680000|2022-05-19 05:21:20|1955.05|1947.35|1954.82|1947.12|1955.18|1947.48|1954.68|1946.98|25
1652937690000|2022-05-19 05:21:30|1954.81|1947.11|1954.83|1947.13|1954.97|1947.27|1954.7|1947|23
1652937700000|2022-05-19 05:21:40|1954.9|1947.2|1954.78|1947.08|1954.91|1947.21|1954.73|1947.03|17
1652937710000|2022-05-19 05:21:50|1954.79|1947.09|1954.57|1946.87|1954.85|1947.15|1954.57|1946.87|23
1652937720000|2022-05-19 05:22:00|1954.56|1946.86|1953.93|1946.23|1954.56|1946.86|1953.87|1946.17|38
1652937730000|2022-05-19 05:22:10|1953.95|1946.25|1953.17|1945.47|1954.03|1946.33|1953.17|1945.47|34
1652937740000|2022-05-19 05:22:20|1953.23|1945.53|1953.47|1945.77|1953.76|1946.06|1953.08|1945.38|35
1652937750000|2022-05-19 05:22:30|1953.45|1945.75|1953.38|1945.68|1953.51|1945.81|1953.31|1945.61|27
1652937760000|2022-05-19 05:22:40|1953.34|1945.64|1953.33|1945.63|1953.59|1945.89|1953.3|1945.6|26
1652937770000|2022-05-19 05:22:50|1953.39|1945.69|1952.81|1945.11|1953.4|1945.7|1952.81|1945.11|33
1652937780000|2022-05-19 05:23:00|1952.87|1945.17|1952.42|1944.72|1952.87|1945.17|1952.29|1944.59|30
1652937790000|2022-05-19 05:23:10|1952.49|1944.79|1952.49|1944.79|1953.01|1945.31|1952.4|1944.7|33
1652937800000|2022-05-19 05:23:20|1952.64|1944.94|1953.28|1945.58|1953.58|1945.88|1952.21|1944.51|33
1652937810000|2022-05-19 05:23:30|1953.33|1945.63|1953.04|1945.34|1953.5|1945.8|1953.02|1945.32|30
1652937820000|2022-05-19 05:23:40|1953.14|1945.44|1953.09|1945.39|1953.16|1945.46|1953.01|1945.31|31
1652937830000|2022-05-19 05:23:50|1953.06|1945.36|1953.12|1945.42|1953.36|1945.66|1952.92|1945.22|24
1652937840000|2022-05-19 05:24:00|1953.11|1945.41|1951.98|1944.28|1953.11|1945.41|1951.98|1944.28|35
1652937850000|2022-05-19 05:24:10|1952.22|1944.52|1951.59|1943.89|1952.25|1944.55|1951.52|1943.82|35
1652937860000|2022-05-19 05:24:20|1951.56|1943.86|1951.75|1944.05|1951.82|1944.12|1951.2|1943.5|30
1652937870000|2022-05-19 05:24:30|1951.73|1944.03|1951.58|1943.88|1951.93|1944.23|1951.47|1943.77|33
1652937880000|2022-05-19 05:24:40|1951.55|1943.85|1951.58|1943.88|1951.76|1944.06|1951.45|1943.75|32
1652937890000|2022-05-19 05:24:50|1951.59|1943.89|1951.41|1943.71|1951.89|1944.19|1951.38|1943.68|27
1652937900000|2022-05-19 05:25:00|1951.4|1943.7|1951.09|1943.39|1951.4|1943.7|1950.78|1943.08|30
1652937910000|2022-05-19 05:25:10|1950.97|1943.27|1951.65|1943.95|1951.75|1944.05|1950.87|1943.17|34
1652937920000|2022-05-19 05:25:20|1951.72|1944.02|1951.74|1944.04|1951.74|1944.04|1951.6|1943.9|27
1652937930000|2022-05-19 05:25:30|1951.68|1943.98|1951.37|1943.67|1951.74|1944.04|1951.13|1943.43|28
1652937940000|2022-05-19 05:25:40|1951.35|1943.65|1951.1|1943.4|1951.71|1944.01|1951.04|1943.34|29
1652937950000|2022-05-19 05:25:50|1951.07|1943.37|1951.92|1944.22|1951.92|1944.22|1951|1943.3|30
1652937960000|2022-05-19 05:26:00|1951.91|1944.21|1951.31|1943.61|1951.91|1944.21|1951.06|1943.36|34
1652937970000|2022-05-19 05:26:10|1951.34|1943.64|1951.18|1943.48|1951.34|1943.64|1951.17|1943.47|23
1652937980000|2022-05-19 05:26:20|1951.14|1943.44|1951.13|1943.43|1951.32|1943.62|1951.1|1943.4|31
1652937990000|2022-05-19 05:26:30|1951.1|1943.4|1949.87|1942.17|1951.24|1943.54|1949.86|1942.16|35
1652938000000|2022-05-19 05:26:40|1949.91|1942.21|1949.31|1941.61|1950.04|1942.34|1949.31|1941.61|34
1652938010000|2022-05-19 05:26:50|1949.3|1941.6|1948.3|1940.6|1949.3|1941.6|1948.3|1940.6|31
1652938020000|2022-05-19 05:27:00|1948.28|1940.58|1949.31|1941.61|1949.33|1941.63|1948.21|1940.51|38
1652938030000|2022-05-19 05:27:10|1949.36|1941.66|1949.46|1941.76|1949.85|1942.15|1949.23|1941.53|38
1652938040000|2022-05-19 05:27:20|1949.48|1941.78|1948.85|1941.15|1949.5|1941.8|1948.85|1941.15|30
1652938050000|2022-05-19 05:27:30|1948.67|1940.97|1948.5|1940.8|1948.67|1940.97|1948.35|1940.65|29
1652938060000|2022-05-19 05:27:40|1948.71|1941.01|1949.7|1942|1949.8|1942.1|1948.71|1941.01|38
1652938070000|2022-05-19 05:27:50|1949.77|1942.07|1949.23|1941.53|1949.77|1942.07|1949.08|1941.38|27
1652938080000|2022-05-19 05:28:00|1949.21|1941.51|1949.92|1942.22|1950.34|1942.64|1948.99|1941.29|32
1652938090000|2022-05-19 05:28:10|1949.81|1942.11|1950.18|1942.48|1950.33|1942.63|1949.61|1941.91|36
1652938100000|2022-05-19 05:28:20|1950.39|1942.69|1950.63|1942.93|1950.63|1942.93|1950.08|1942.38|28
1652938110000|2022-05-19 05:28:30|1950.58|1942.88|1950.8|1943.1|1950.8|1943.1|1950.27|1942.57|31
1652938120000|2022-05-19 05:28:40|1950.75|1943.05|1951.44|1943.74|1951.77|1944.07|1950.73|1943.03|30
1652938130000|2022-05-19 05:28:50|1951.69|1943.99|1951.55|1943.85|1951.74|1944.04|1951.33|1943.63|23
1652938140000|2022-05-19 05:29:00|1951.41|1943.71|1952.14|1944.44|1952.4|1944.7|1951.39|1943.69|29
1652938150000|2022-05-19 05:29:10|1952.4|1944.7|1952.11|1944.41|1952.4|1944.7|1951.8|1944.1|28
1652938160000|2022-05-19 05:29:20|1952.21|1944.51|1951.49|1943.79|1952.35|1944.65|1951.46|1943.76|29
1652938170000|2022-05-19 05:29:30|1951.47|1943.77|1951.53|1943.83|1951.63|1943.93|1951.04|1943.34|33
1652938180000|2022-05-19 05:29:40|1951.73|1944.03|1951.59|1943.89|1951.79|1944.09|1951.4|1943.7|35
1652938190000|2022-05-19 05:29:50|1951.61|1943.91|1952.25|1944.55|1952.25|1944.55|1951.61|1943.91|35
1652938200000|2022-05-19 05:30:00|1952.22|1944.52|1952.39|1944.69|1952.75|1945.05|1952.22|1944.52|26
1652938210000|2022-05-19 05:30:10|1952.4|1944.7|1952.91|1945.21|1952.94|1945.24|1952.34|1944.64|26
1652938220000|2022-05-19 05:30:20|1952.93|1945.23|1952.27|1944.57|1952.98|1945.28|1952.27|1944.57|26
1652938230000|2022-05-19 05:30:30|1952.33|1944.63|1952.26|1944.56|1952.33|1944.63|1952.15|1944.45|34
1652938240000|2022-05-19 05:30:40|1952.25|1944.55|1951.49|1943.79|1952.33|1944.63|1951.38|1943.68|35
1652938250000|2022-05-19 05:30:50|1951.54|1943.84|1951.23|1943.53|1951.56|1943.86|1950.98|1943.28|27
1652938260000|2022-05-19 05:31:00|1951.21|1943.51|1951.4|1943.7|1951.56|1943.86|1951.09|1943.39|32
1652938270000|2022-05-19 05:31:10|1951.43|1943.73|1951.47|1943.77|1951.54|1943.84|1951.37|1943.67|29
1652938280000|2022-05-19 05:31:20|1951.4|1943.7|1951.17|1943.47|1951.52|1943.82|1950.95|1943.25|31
1652938290000|2022-05-19 05:31:30|1951.15|1943.45|1950.7|1943|1951.15|1943.45|1950.33|1942.63|37
1652938300000|2022-05-19 05:31:40|1950.72|1943.02|1950.62|1942.92|1950.74|1943.04|1950.55|1942.85|31
1652938310000|2022-05-19 05:31:50|1950.63|1942.93|1950.54|1942.84|1950.74|1943.04|1950.54|1942.84|30
1652938320000|2022-05-19 05:32:00|1950.55|1942.85|1951.69|1943.99|1951.87|1944.17|1950.55|1942.85|26
1652938330000|2022-05-19 05:32:10|1951.71|1944.01|1951.22|1943.52|1951.8|1944.1|1951.22|1943.52|25
1652938340000|2022-05-19 05:32:20|1951.21|1943.51|1951.31|1943.61|1951.38|1943.68|1951.2|1943.5|27
1652938350000|2022-05-19 05:32:30|1951.34|1943.64|1951.15|1943.45|1951.38|1943.68|1951.12|1943.42|27
1652938360000|2022-05-19 05:32:40|1951.17|1943.47|1951.3|1943.6|1951.45|1943.75|1951.17|1943.47|24
1652938370000|2022-05-19 05:32:50|1951.26|1943.56|1951.28|1943.58|1951.29|1943.59|1951.13|1943.43|19
1652938380000|2022-05-19 05:33:00|1951.29|1943.59|1950.57|1942.87|1951.31|1943.61|1950.52|1942.82|34
1652938390000|2022-05-19 05:33:10|1950.65|1942.95|1950.6|1942.9|1950.72|1943.02|1950.33|1942.63|26
1652938400000|2022-05-19 05:33:20|1950.61|1942.91|1951.32|1943.62|1951.32|1943.62|1950.58|1942.88|30
1652938410000|2022-05-19 05:33:30|1951.2|1943.5|1951.15|1943.45|1951.2|1943.5|1951.03|1943.33|31
1652938420000|2022-05-19 05:33:40|1951.16|1943.46|1951.15|1943.45|1951.21|1943.51|1950.93|1943.23|26
1652938430000|2022-05-19 05:33:50|1951.02|1943.32|1950.9|1943.2|1951.04|1943.34|1950.9|1943.2|16
1652938440000|2022-05-19 05:34:00|1950.88|1943.18|1952.28|1944.58|1952.28|1944.58|1950.63|1942.93|37
1652938450000|2022-05-19 05:34:10|1952.18|1944.48|1951.93|1944.23|1952.31|1944.61|1951.71|1944.01|33
1652938460000|2022-05-19 05:34:20|1951.96|1944.26|1952.06|1944.36|1952.15|1944.45|1951.71|1944.01|31
1652938470000|2022-05-19 05:34:30|1952.14|1944.44|1952.47|1944.77|1952.61|1944.91|1951.7|1944|34
1652938480000|2022-05-19 05:34:40|1952.39|1944.69|1952.46|1944.76|1952.55|1944.85|1952.19|1944.49|27
1652938490000|2022-05-19 05:34:50|1952.45|1944.75|1952.44|1944.74|1952.48|1944.78|1952.26|1944.56|28
1652938500000|2022-05-19 05:35:00|1952.49|1944.79|1953.28|1945.58|1953.48|1945.78|1952.07|1944.37|35
1652938510000|2022-05-19 05:35:10|1953.26|1945.56|1952.95|1945.25|1953.52|1945.82|1952.95|1945.25|32
1652938520000|2022-05-19 05:35:20|1952.94|1945.24|1954.01|1946.31|1954.14|1946.44|1952.91|1945.21|26
1652938530000|2022-05-19 05:35:30|1954.04|1946.34|1953.8|1946.1|1954.42|1946.72|1953.8|1946.1|28
1652938540000|2022-05-19 05:35:40|1953.79|1946.09|1953.57|1945.87|1954.15|1946.45|1953.52|1945.82|33
1652938550000|2022-05-19 05:35:50|1953.58|1945.88|1953.69|1945.99|1953.95|1946.25|1953.27|1945.57|28
1652938560000|2022-05-19 05:36:00|1953.73|1946.03|1953.74|1946.04|1953.79|1946.09|1953.68|1945.98|28
1652938570000|2022-05-19 05:36:10|1953.71|1946.01|1952.66|1944.96|1953.74|1946.04|1952.66|1944.96|25
1652938580000|2022-05-19 05:36:20|1952.71|1945.01|1951.73|1944.03|1952.71|1945.01|1951.47|1943.77|29
1652938590000|2022-05-19 05:36:30|1951.55|1943.85|1951.43|1943.73|1951.66|1943.96|1951.24|1943.54|18
1652938600000|2022-05-19 05:36:40|1951.44|1943.74|1951.16|1943.46|1951.52|1943.82|1950.66|1942.96|35
1652938610000|2022-05-19 05:36:50|1951.2|1943.5|1951.01|1943.31|1951.22|1943.52|1950.77|1943.07|37
1652938620000|2022-05-19 05:37:00|1951.08|1943.38|1951.36|1943.66|1951.7|1944|1950.9|1943.2|36
1652938630000|2022-05-19 05:37:10|1951.3|1943.6|1951.29|1943.59|1951.3|1943.6|1950.74|1943.04|33
1652938640000|2022-05-19 05:37:20|1951.3|1943.6|1951.41|1943.71|1951.82|1944.12|1951.2|1943.5|32
1652938650000|2022-05-19 05:37:30|1951.3|1943.6|1950.47|1942.77|1951.42|1943.72|1950.4|1942.7|31
1652938660000|2022-05-19 05:37:40|1950.49|1942.79|1950.19|1942.49|1950.61|1942.91|1950.12|1942.42|35
1652938670000|2022-05-19 05:37:50|1950.2|1942.5|1949.74|1942.04|1950.42|1942.72|1949.7|1942|37
1652938680000|2022-05-19 05:38:00|1949.68|1941.98|1950.47|1942.77|1950.47|1942.77|1949.64|1941.94|36
1652938690000|2022-05-19 05:38:10|1950.4|1942.7|1949.69|1941.99|1950.41|1942.71|1949.56|1941.86|33
1652938700000|2022-05-19 05:38:20|1949.7|1942|1948.98|1941.28|1949.77|1942.07|1948.98|1941.28|31
1652938710000|2022-05-19 05:38:30|1948.99|1941.29|1948.29|1940.59|1948.99|1941.29|1948.29|1940.59|36
1652938720000|2022-05-19 05:38:40|1948.28|1940.58|1947.13|1939.43|1948.28|1940.58|1947.13|1939.43|32
1652938730000|2022-05-19 05:38:50|1947.24|1939.54|1947.06|1939.36|1947.24|1939.54|1947.06|1939.36|22
1652938740000|2022-05-19 05:39:00|1947.13|1939.43|1947.11|1939.41|1947.26|1939.56|1946.43|1938.73|29
1652938750000|2022-05-19 05:39:10|1947.13|1939.43|1946.95|1939.25|1947.38|1939.68|1946.95|1939.25|31
1652938760000|2022-05-19 05:39:20|1946.98|1939.28|1946.96|1939.26|1947.16|1939.46|1946.89|1939.19|28
1652938770000|2022-05-19 05:39:30|1947.09|1939.39|1947.53|1939.83|1947.95|1940.25|1946.99|1939.29|29
1652938780000|2022-05-19 05:39:40|1947.65|1939.95|1947.75|1940.05|1947.9|1940.2|1947.65|1939.95|30
1652938790000|2022-05-19 05:39:50|1947.42|1939.72|1947.46|1939.76|1947.59|1939.89|1947.12|1939.42|28
1652938800000|2022-05-19 05:40:00|1947.48|1939.78|1946.82|1939.12|1947.48|1939.78|1946.7|1939|28
1652938810000|2022-05-19 05:40:10|1946.72|1939.02|1946.94|1939.24|1947.18|1939.48|1946.72|1939.02|27
1652938820000|2022-05-19 05:40:20|1946.96|1939.26|1947.11|1939.41|1947.12|1939.42|1946.8|1939.1|26
1652938830000|2022-05-19 05:40:30|1947.05|1939.35|1947.15|1939.45|1947.31|1939.61|1946.86|1939.16|33
1652938840000|2022-05-19 05:40:40|1947.13|1939.43|1946.82|1939.12|1947.17|1939.47|1946.82|1939.12|30
1652938850000|2022-05-19 05:40:50|1946.81|1939.11|1946.92|1939.22|1946.92|1939.22|1946.7|1939|20
1652938860000|2022-05-19 05:41:00|1946.94|1939.24|1946.6|1938.9|1947|1939.3|1946.51|1938.81|30
1652938870000|2022-05-19 05:41:10|1946.63|1938.93|1945.91|1938.21|1946.65|1938.95|1945.79|1938.09|33
1652938880000|2022-05-19 05:41:20|1945.84|1938.14|1945.85|1938.15|1946.03|1938.33|1945.3|1937.6|26
1652938890000|2022-05-19 05:41:30|1945.98|1938.28|1945.97|1938.27|1946.01|1938.31|1945.54|1937.84|35
1652938900000|2022-05-19 05:41:40|1946.05|1938.35|1945.23|1937.53|1946.06|1938.36|1945.23|1937.53|39
1652938910000|2022-05-19 05:41:50|1945.42|1937.72|1946.15|1938.45|1946.17|1938.47|1945.18|1937.48|33
1652938920000|2022-05-19 05:42:00|1946.14|1938.44|1948.01|1940.31|1948.01|1940.31|1946.13|1938.43|40
1652938930000|2022-05-19 05:42:10|1948.03|1940.33|1947.58|1939.88|1948.17|1940.47|1947.51|1939.81|37
1652938940000|2022-05-19 05:42:20|1947.69|1939.99|1947.49|1939.79|1947.8|1940.1|1947.46|1939.76|30
1652938950000|2022-05-19 05:42:30|1947.51|1939.81|1947.57|1939.87|1947.71|1940.01|1947.43|1939.73|29
1652938960000|2022-05-19 05:42:40|1947.56|1939.86|1947.69|1939.99|1947.77|1940.07|1947.52|1939.82|29
1652938970000|2022-05-19 05:42:50|1947.74|1940.04|1947.31|1939.61|1947.78|1940.08|1947.17|1939.47|23
1652938980000|2022-05-19 05:43:00|1947.22|1939.52|1947.31|1939.61|1947.43|1939.73|1946.59|1938.89|36
1652938990000|2022-05-19 05:43:10|1947.32|1939.62|1947.18|1939.48|1947.5|1939.8|1947.08|1939.38|29
1652939000000|2022-05-19 05:43:20|1947.14|1939.44|1946.9|1939.2|1947.14|1939.44|1946.54|1938.84|34
1652939010000|2022-05-19 05:43:30|1947.02|1939.32|1947.46|1939.76|1947.46|1939.76|1947.02|1939.32|28
1652939020000|2022-05-19 05:43:40|1947.57|1939.87|1947.69|1939.99|1947.76|1940.06|1947.4|1939.7|19
1652939030000|2022-05-19 05:43:50|1947.7|1940|1947.75|1940.05|1947.79|1940.09|1947.63|1939.93|21
1652939040000|2022-05-19 05:44:00|1947.81|1940.11|1947.47|1939.77|1947.81|1940.11|1947.3|1939.6|31
1652939050000|2022-05-19 05:44:10|1947.48|1939.78|1947.55|1939.85|1947.59|1939.89|1947.41|1939.71|22
1652939060000|2022-05-19 05:44:20|1947.56|1939.86|1947.71|1940.01|1947.82|1940.12|1947.51|1939.81|26
1652939070000|2022-05-19 05:44:30|1947.56|1939.86|1947.69|1939.99|1947.73|1940.03|1947.56|1939.86|13
1652939080000|2022-05-19 05:44:40|1947.68|1939.98|1947.62|1939.92|1947.7|1940|1947.6|1939.9|22
1652939090000|2022-05-19 05:44:50|1947.57|1939.87|1948.6|1940.9|1948.67|1940.97|1947.57|1939.87|27
1652939100000|2022-05-19 05:45:00|1948.66|1940.96|1949.65|1941.95|1949.67|1941.97|1948.49|1940.79|35
1652939110000|2022-05-19 05:45:10|1949.66|1941.96|1950.89|1943.19|1950.89|1943.19|1949.66|1941.96|29
1652939120000|2022-05-19 05:45:20|1950.93|1943.23|1950.74|1943.04|1951.35|1943.65|1950.74|1943.04|26
1652939130000|2022-05-19 05:45:30|1950.6|1942.9|1950.09|1942.39|1950.94|1943.24|1950.03|1942.33|39
1652939140000|2022-05-19 05:45:40|1950.07|1942.37|1949.35|1941.65|1950.07|1942.37|1949.17|1941.47|33
1652939150000|2022-05-19 05:45:50|1949.33|1941.63|1948.54|1940.84|1949.52|1941.82|1948.54|1940.84|32
1652939160000|2022-05-19 05:46:00|1948.5|1940.8|1948.88|1941.18|1949.09|1941.39|1948.25|1940.55|37
1652939170000|2022-05-19 05:46:10|1948.8|1941.1|1949.8|1942.1|1949.9|1942.2|1948.5|1940.8|37
1652939180000|2022-05-19 05:46:20|1949.84|1942.14|1950.2|1942.5|1950.28|1942.58|1949.84|1942.14|37
1652939190000|2022-05-19 05:46:30|1950.29|1942.59|1950.64|1942.94|1950.87|1943.17|1950.12|1942.42|34
1652939200000|2022-05-19 05:46:40|1950.53|1942.83|1950.63|1942.93|1950.66|1942.96|1950.3|1942.6|28
1652939210000|2022-05-19 05:46:50|1950.59|1942.89|1949.96|1942.26|1950.64|1942.94|1949.96|1942.26|30
1652939220000|2022-05-19 05:47:00|1950.07|1942.37|1950.22|1942.52|1950.26|1942.56|1950.05|1942.35|27
1652939230000|2022-05-19 05:47:10|1950.23|1942.53|1950.02|1942.32|1950.23|1942.53|1950|1942.3|29
1652939240000|2022-05-19 05:47:20|1950.07|1942.37|1950.15|1942.45|1950.22|1942.52|1950.04|1942.34|27
1652939250000|2022-05-19 05:47:30|1950.18|1942.48|1950.07|1942.37|1950.22|1942.52|1949.96|1942.26|29
1652939260000|2022-05-19 05:47:40|1949.99|1942.29|1950.28|1942.58|1950.35|1942.65|1949.99|1942.29|32
1652939270000|2022-05-19 05:47:50|1950.3|1942.6|1949.82|1942.12|1950.39|1942.69|1949.79|1942.09|36
1652939280000|2022-05-19 05:48:00|1949.68|1941.98|1949.14|1941.44|1949.76|1942.06|1948.9|1941.2|35
1652939290000|2022-05-19 05:48:10|1949.29|1941.59|1949.13|1941.43|1949.42|1941.72|1949.02|1941.32|27
1652939300000|2022-05-19 05:48:20|1949.15|1941.45|1949.06|1941.36|1949.35|1941.65|1949.06|1941.36|30
1652939310000|2022-05-19 05:48:30|1949.2|1941.5|1949.05|1941.35|1949.2|1941.5|1948.96|1941.26|22
1652939320000|2022-05-19 05:48:40|1949.06|1941.36|1948.95|1941.25|1949.06|1941.36|1948.85|1941.15|19
1652939330000|2022-05-19 05:48:50|1948.93|1941.23|1948.05|1940.35|1948.98|1941.28|1947.8|1940.1|25
1652939340000|2022-05-19 05:49:00|1948.01|1940.31|1947.04|1939.34|1948.12|1940.42|1947.01|1939.31|34
1652939350000|2022-05-19 05:49:10|1947.03|1939.33|1947.35|1939.65|1947.35|1939.65|1946.37|1938.67|35
1652939360000|2022-05-19 05:49:20|1947.31|1939.61|1947.58|1939.88|1947.58|1939.88|1946.79|1939.09|34
1652939370000|2022-05-19 05:49:30|1947.49|1939.79|1946.81|1939.11|1947.52|1939.82|1946.81|1939.11|38
1652939380000|2022-05-19 05:49:40|1946.7|1939|1946.89|1939.19|1947.16|1939.46|1946.67|1938.97|35
1652939390000|2022-05-19 05:49:50|1946.83|1939.13|1946.79|1939.09|1946.92|1939.22|1946.69|1938.99|29
1652939400000|2022-05-19 05:50:00|1946.81|1939.11|1947.95|1940.25|1947.95|1940.25|1946.78|1939.08|37
1652939410000|2022-05-19 05:50:10|1947.98|1940.28|1948.37|1940.67|1948.57|1940.87|1947.96|1940.26|35
1652939420000|2022-05-19 05:50:20|1948.29|1940.59|1948.16|1940.46|1948.31|1940.61|1948.1|1940.4|32
1652939430000|2022-05-19 05:50:30|1948.1|1940.4|1948.39|1940.69|1948.39|1940.69|1948.02|1940.32|32
1652939440000|2022-05-19 05:50:40|1948.32|1940.62|1948.86|1941.16|1949.12|1941.42|1948.3|1940.6|36
1652939450000|2022-05-19 05:50:50|1948.8|1941.1|1948.9|1941.2|1949.34|1941.64|1948.8|1941.1|33
1652939460000|2022-05-19 05:51:00|1948.93|1941.23|1949.18|1941.48|1949.21|1941.51|1948.93|1941.23|34
1652939470000|2022-05-19 05:51:10|1949.12|1941.42|1949.03|1941.33|1949.19|1941.49|1948.85|1941.15|34
1652939480000|2022-05-19 05:51:20|1949.01|1941.31|1948.95|1941.25|1949.15|1941.45|1948.85|1941.15|29
1652939490000|2022-05-19 05:51:30|1949.01|1941.31|1949.56|1941.86|1949.72|1942.02|1948.87|1941.17|24
1652939500000|2022-05-19 05:51:40|1949.57|1941.87|1949.1|1941.4|1949.59|1941.89|1948.75|1941.05|29
1652939510000|2022-05-19 05:51:50|1949.06|1941.36|1949.05|1941.35|1949.17|1941.47|1948.92|1941.22|27
1652939520000|2022-05-19 05:52:00|1949.09|1941.39|1949.05|1941.35|1949.36|1941.66|1948.94|1941.24|36
1652939530000|2022-05-19 05:52:10|1949.03|1941.33|1949.08|1941.38|1949.15|1941.45|1948.93|1941.23|28
1652939540000|2022-05-19 05:52:20|1949.1|1941.4|1949.8|1942.1|1949.82|1942.12|1948.95|1941.25|35
1652939550000|2022-05-19 05:52:30|1949.82|1942.12|1949.71|1942.01|1949.82|1942.12|1949.63|1941.93|20
1652939560000|2022-05-19 05:52:40|1949.78|1942.08|1949.96|1942.26|1950.15|1942.45|1949.67|1941.97|29
1652939570000|2022-05-19 05:52:50|1950.14|1942.44|1950.25|1942.55|1950.34|1942.64|1949.89|1942.19|23
1652939580000|2022-05-19 05:53:00|1950.23|1942.53|1950.28|1942.58|1950.3|1942.6|1950.21|1942.51|23
1652939590000|2022-05-19 05:53:10|1950.39|1942.69|1949.21|1941.51|1950.39|1942.69|1949.02|1941.32|32
1652939600000|2022-05-19 05:53:20|1949.15|1941.45|1948.71|1941.01|1949.42|1941.72|1948.65|1940.95|36
1652939610000|2022-05-19 05:53:30|1948.58|1940.88|1948.18|1940.48|1948.58|1940.88|1947.77|1940.07|34
1652939620000|2022-05-19 05:53:40|1948.04|1940.34|1947.87|1940.17|1948.11|1940.41|1947.86|1940.16|26
1652939630000|2022-05-19 05:53:50|1947.86|1940.16|1947.54|1939.84|1948.23|1940.53|1947.49|1939.79|37
1652939640000|2022-05-19 05:54:00|1947.53|1939.83|1947.02|1939.32|1947.56|1939.86|1946.71|1939.01|31
1652939650000|2022-05-19 05:54:10|1947.04|1939.34|1946.94|1939.24|1947.18|1939.48|1946.94|1939.24|35
1652939660000|2022-05-19 05:54:20|1947.04|1939.34|1946.75|1939.05|1947.04|1939.34|1946.53|1938.83|33
1652939670000|2022-05-19 05:54:30|1946.74|1939.04|1946.66|1938.96|1946.77|1939.07|1946.42|1938.72|28
1652939680000|2022-05-19 05:54:40|1946.68|1938.98|1946.08|1938.38|1946.68|1938.98|1945.78|1938.08|31
1652939690000|2022-05-19 05:54:50|1946.1|1938.4|1946.54|1938.84|1946.58|1938.88|1945.96|1938.26|34
1652939700000|2022-05-19 05:55:00|1946.55|1938.85|1947.16|1939.46|1947.16|1939.46|1946.39|1938.69|36
1652939710000|2022-05-19 05:55:10|1947.13|1939.43|1947.14|1939.44|1947.3|1939.6|1947.08|1939.38|34
1652939720000|2022-05-19 05:55:20|1947.25|1939.55|1947.99|1940.29|1948.28|1940.58|1947.25|1939.55|36
1652939730000|2022-05-19 05:55:30|1948.15|1940.45|1948.75|1941.05|1948.91|1941.21|1947.97|1940.27|33
1652939740000|2022-05-19 05:55:40|1948.78|1941.08|1948.4|1940.7|1948.89|1941.19|1948.08|1940.38|32
1652939750000|2022-05-19 05:55:50|1948.17|1940.47|1948.28|1940.58|1948.48|1940.78|1948.03|1940.33|27
1652939760000|2022-05-19 05:56:00|1948.49|1940.79|1948.4|1940.7|1948.75|1941.05|1948.22|1940.52|30
1652939770000|2022-05-19 05:56:10|1948.45|1940.75|1948.96|1941.26|1949.07|1941.37|1948.43|1940.73|22
1652939780000|2022-05-19 05:56:20|1948.97|1941.27|1949.23|1941.53|1949.23|1941.53|1948.9|1941.2|21
1652939790000|2022-05-19 05:56:30|1949.02|1941.32|1949.33|1941.63|1949.34|1941.64|1948.96|1941.26|25
1652939800000|2022-05-19 05:56:40|1949.01|1941.31|1949.21|1941.51|1949.35|1941.65|1948.98|1941.28|22
1652939810000|2022-05-19 05:56:50|1949.34|1941.64|1949.48|1941.78|1949.48|1941.78|1949|1941.3|19
1652939820000|2022-05-19 05:57:00|1949.49|1941.79|1948.48|1940.78|1949.58|1941.88|1948.35|1940.65|32
1652939830000|2022-05-19 05:57:10|1948.51|1940.81|1948.76|1941.06|1949.13|1941.43|1948.43|1940.73|34
1652939840000|2022-05-19 05:57:20|1948.71|1941.01|1948.79|1941.09|1948.89|1941.19|1948.53|1940.83|32
1652939850000|2022-05-19 05:57:30|1948.68|1940.98|1948.44|1940.74|1949.09|1941.39|1948.22|1940.52|28
1652939860000|2022-05-19 05:57:40|1948.43|1940.73|1948.57|1940.87|1948.57|1940.87|1948.37|1940.67|28
1652939870000|2022-05-19 05:57:50|1948.58|1940.88|1948.38|1940.68|1948.59|1940.89|1948.15|1940.45|26
1652939880000|2022-05-19 05:58:00|1948.31|1940.61|1948.7|1941|1948.72|1941.02|1948.17|1940.47|31
1652939890000|2022-05-19 05:58:10|1948.71|1941.01|1948.58|1940.88|1948.74|1941.04|1948.42|1940.72|26
1652939900000|2022-05-19 05:58:20|1948.59|1940.89|1948.47|1940.77|1948.75|1941.05|1948.47|1940.77|25
1652939910000|2022-05-19 05:58:30|1948.44|1940.74|1948.19|1940.49|1948.44|1940.74|1947.9|1940.2|30
1652939920000|2022-05-19 05:58:40|1948.2|1940.5|1947.6|1939.9|1948.26|1940.56|1947.6|1939.9|14
1652939930000|2022-05-19 05:58:50|1947.53|1939.83|1947.65|1939.95|1947.94|1940.24|1947.27|1939.57|26
1652939940000|2022-05-19 05:59:00|1947.66|1939.96|1948.51|1940.81|1948.59|1940.89|1947.48|1939.78|37
1652939950000|2022-05-19 05:59:10|1948.54|1940.84|1948.36|1940.66|1948.87|1941.17|1948.36|1940.66|25
1652939960000|2022-05-19 05:59:20|1948.3|1940.6|1948.53|1940.83|1948.75|1941.05|1948.3|1940.6|29
1652939970000|2022-05-19 05:59:30|1948.51|1940.81|1948.14|1940.44|1948.6|1940.9|1947.76|1940.06|34
1652939980000|2022-05-19 05:59:40|1948.15|1940.45|1948.13|1940.43|1948.18|1940.48|1948.03|1940.33|26
1652939990000|2022-05-19 05:59:50|1948.23|1940.53|1948.5|1940.8|1948.5|1940.8|1948.23|1940.53|29
1652940000000|2022-05-19 06:00:00|1948.51|1940.81|1950.26|1942.56|1950.26|1942.56|1948.25|1940.55|39
1652940010000|2022-05-19 06:00:10|1950.12|1942.42|1949.9|1942.2|1950.12|1942.42|1949.61|1941.91|35
1652940020000|2022-05-19 06:00:20|1949.94|1942.24|1949.8|1942.1|1949.99|1942.29|1949.67|1941.97|24
1652940030000|2022-05-19 06:00:30|1949.81|1942.11|1949.46|1941.76|1949.81|1942.11|1948.81|1941.11|34
1652940040000|2022-05-19 06:00:40|1949.49|1941.79|1949.09|1941.39|1949.49|1941.79|1949.02|1941.32|29
1652940050000|2022-05-19 06:00:50|1949.08|1941.38|1949.44|1941.74|1949.45|1941.75|1949.07|1941.37|31
1652940060000|2022-05-19 06:01:00|1949.39|1941.69|1949.27|1941.57|1949.39|1941.69|1949.11|1941.41|24
1652940070000|2022-05-19 06:01:10|1949.18|1941.48|1949.64|1941.94|1949.64|1941.94|1949.18|1941.48|34
1652940080000|2022-05-19 06:01:20|1949.82|1942.12|1949.64|1941.94|1950.39|1942.69|1949.32|1941.62|35
1652940090000|2022-05-19 06:01:30|1949.57|1941.87|1949.35|1941.65|1949.57|1941.87|1948.86|1941.16|34
1652940100000|2022-05-19 06:01:40|1949.34|1941.64|1949.12|1941.42|1949.41|1941.71|1948.85|1941.15|37
1652940110000|2022-05-19 06:01:50|1949.03|1941.33|1949.32|1941.62|1949.32|1941.62|1948.86|1941.16|35
1652940120000|2022-05-19 06:02:00|1949.21|1941.51|1949|1941.3|1949.35|1941.65|1949|1941.3|28
1652940130000|2022-05-19 06:02:10|1949.01|1941.31|1948.78|1941.08|1949.01|1941.31|1948.62|1940.92|32
1652940140000|2022-05-19 06:02:20|1948.75|1941.05|1949.82|1942.12|1950.02|1942.32|1948.75|1941.05|35
1652940150000|2022-05-19 06:02:30|1949.72|1942.02|1949.41|1941.71|1949.72|1942.02|1949.29|1941.59|27
1652940160000|2022-05-19 06:02:40|1949.37|1941.67|1949.38|1941.68|1949.48|1941.78|1948.98|1941.28|33
1652940170000|2022-05-19 06:02:50|1949.58|1941.88|1949.22|1941.52|1949.68|1941.98|1949.2|1941.5|32
1652940180000|2022-05-19 06:03:00|1949.23|1941.53|1949.78|1942.08|1949.99|1942.29|1949.23|1941.53|31
1652940190000|2022-05-19 06:03:10|1949.8|1942.1|1950.22|1942.52|1950.42|1942.72|1949.8|1942.1|30
1652940200000|2022-05-19 06:03:20|1950.21|1942.51|1952.81|1945.11|1952.91|1945.21|1950.13|1942.43|36
1652940210000|2022-05-19 06:03:30|1952.73|1945.03|1952.13|1944.43|1953.18|1945.48|1952.04|1944.34|35
1652940220000|2022-05-19 06:03:40|1952.1|1944.4|1951.58|1943.88|1952.23|1944.53|1951.56|1943.86|31
1652940230000|2022-05-19 06:03:50|1951.59|1943.89|1951.78|1944.08|1951.88|1944.18|1951.59|1943.89|28
1652940240000|2022-05-19 06:04:00|1951.81|1944.11|1951.22|1943.52|1951.99|1944.29|1951.22|1943.52|31
1652940250000|2022-05-19 06:04:10|1951.23|1943.53|1951.49|1943.79|1951.51|1943.81|1951.2|1943.5|29
1652940260000|2022-05-19 06:04:20|1951.59|1943.89|1952.16|1944.46|1952.21|1944.51|1951.47|1943.77|33
1652940270000|2022-05-19 06:04:30|1952.14|1944.44|1953.31|1945.61|1953.31|1945.61|1951.99|1944.29|37
1652940280000|2022-05-19 06:04:40|1953.32|1945.62|1953.55|1945.85|1953.87|1946.17|1953.32|1945.62|35
1652940290000|2022-05-19 06:04:50|1953.5|1945.8|1952.87|1945.17|1953.76|1946.06|1952.83|1945.13|36
1652940300000|2022-05-19 06:05:00|1952.88|1945.18|1952.71|1945.01|1952.88|1945.18|1952.56|1944.86|37
1652940310000|2022-05-19 06:05:10|1952.72|1945.02|1952.73|1945.03|1952.82|1945.12|1952.46|1944.76|30
1652940320000|2022-05-19 06:05:20|1952.8|1945.1|1953.89|1946.19|1953.91|1946.21|1952.77|1945.07|33
1652940330000|2022-05-19 06:05:30|1953.96|1946.26|1954.28|1946.58|1954.43|1946.73|1953.65|1945.95|32
1652940340000|2022-05-19 06:05:40|1954.21|1946.51|1953.77|1946.07|1955.04|1947.34|1953.65|1945.95|34
1652940350000|2022-05-19 06:05:50|1953.65|1945.95|1954.11|1946.41|1954.12|1946.42|1953.58|1945.88|37
1652940360000|2022-05-19 06:06:00|1954.07|1946.37|1955.21|1947.51|1955.21|1947.51|1954.07|1946.37|36
1652940370000|2022-05-19 06:06:10|1955.25|1947.55|1955.04|1947.34|1955.4|1947.7|1955.03|1947.33|34
1652940380000|2022-05-19 06:06:20|1955.05|1947.35|1955.57|1947.87|1955.75|1948.05|1955|1947.3|35
1652940390000|2022-05-19 06:06:30|1955.67|1947.97|1955.28|1947.58|1956.24|1948.54|1955.26|1947.56|36
1652940400000|2022-05-19 06:06:40|1955.31|1947.61|1955.67|1947.97|1955.78|1948.08|1955.31|1947.61|32
1652940410000|2022-05-19 06:06:50|1955.66|1947.96|1955.95|1948.25|1956.12|1948.42|1955.63|1947.93|34
1652940420000|2022-05-19 06:07:00|1955.96|1948.26|1956.47|1948.77|1956.9|1949.2|1955.96|1948.26|37
1652940430000|2022-05-19 06:07:10|1956.52|1948.82|1957.84|1950.14|1957.86|1950.16|1956.52|1948.82|34
1652940440000|2022-05-19 06:07:20|1957.8|1950.1|1957.28|1949.58|1958|1950.3|1957.05|1949.35|31
1652940450000|2022-05-19 06:07:30|1957.22|1949.52|1957.32|1949.62|1957.37|1949.67|1956.9|1949.2|36
1652940460000|2022-05-19 06:07:40|1957.34|1949.64|1957.45|1949.75|1957.77|1950.07|1957.25|1949.55|32
1652940470000|2022-05-19 06:07:50|1957.48|1949.78|1957.7|1950|1957.75|1950.05|1957.36|1949.66|32
1652940480000|2022-05-19 06:08:00|1957.74|1950.04|1958.23|1950.53|1958.25|1950.55|1957.74|1950.04|33
1652940490000|2022-05-19 06:08:10|1958.7|1951|1958.72|1951.02|1959.58|1951.88|1958.64|1950.94|34
1652940500000|2022-05-19 06:08:20|1958.71|1951.01|1959.05|1951.35|1959.05|1951.35|1958.66|1950.96|27
1652940510000|2022-05-19 06:08:30|1959.09|1951.39|1958.97|1951.27|1959.14|1951.44|1958.81|1951.11|34
1652940520000|2022-05-19 06:08:40|1958.96|1951.26|1958.91|1951.21|1959.11|1951.41|1958.82|1951.12|26
1652940530000|2022-05-19 06:08:50|1958.84|1951.14|1958.85|1951.15|1959.04|1951.34|1958.4|1950.7|32
1652940540000|2022-05-19 06:09:00|1958.84|1951.14|1959.21|1951.51|1959.42|1951.72|1958.81|1951.11|35
1652940550000|2022-05-19 06:09:10|1959.2|1951.5|1958.41|1950.71|1959.36|1951.66|1958.41|1950.71|31
1652940560000|2022-05-19 06:09:20|1958.36|1950.66|1957.85|1950.15|1958.47|1950.77|1957.29|1949.59|36
1652940570000|2022-05-19 06:09:30|1957.78|1950.08|1958.73|1951.03|1958.77|1951.07|1957.69|1949.99|34
1652940580000|2022-05-19 06:09:40|1958.77|1951.07|1958.23|1950.53|1958.77|1951.07|1958.23|1950.53|34
1652940590000|2022-05-19 06:09:50|1958.19|1950.49|1958.97|1951.27|1958.97|1951.27|1958.14|1950.44|30
1652940600000|2022-05-19 06:10:00|1959.1|1951.4|1959.57|1951.87|1959.94|1952.24|1959.08|1951.38|26
1652940610000|2022-05-19 06:10:10|1959.69|1951.99|1960.52|1952.82|1960.57|1952.87|1959.6|1951.9|28
1652940620000|2022-05-19 06:10:20|1960.64|1952.94|1960.37|1952.67|1960.66|1952.96|1960.24|1952.54|36
1652940630000|2022-05-19 06:10:30|1960.53|1952.83|1960.14|1952.44|1960.53|1952.83|1959.95|1952.25|34
1652940640000|2022-05-19 06:10:40|1960.05|1952.35|1959.78|1952.08|1960.25|1952.55|1959.63|1951.93|27
1652940650000|2022-05-19 06:10:50|1959.63|1951.93|1959.62|1951.92|1959.8|1952.1|1959.32|1951.62|36
1652940660000|2022-05-19 06:11:00|1959.61|1951.91|1958.92|1951.22|1959.73|1952.03|1958.92|1951.22|31
1652940670000|2022-05-19 06:11:10|1959.48|1951.78|1959.03|1951.33|1959.48|1951.78|1958.56|1950.86|31
1652940680000|2022-05-19 06:11:20|1958.87|1951.17|1958.82|1951.12|1959.61|1951.91|1958.82|1951.12|36
1652940690000|2022-05-19 06:11:30|1958.85|1951.15|1958.72|1951.02|1958.95|1951.25|1958.53|1950.83|27
1652940700000|2022-05-19 06:11:40|1958.26|1950.56|1958.32|1950.62|1958.57|1950.87|1957.88|1950.18|33
1652940710000|2022-05-19 06:11:50|1958.09|1950.39|1958.42|1950.72|1958.5|1950.8|1957.98|1950.28|27
1652940720000|2022-05-19 06:12:00|1958.5|1950.8|1958.37|1950.67|1958.5|1950.8|1958.22|1950.52|28
1652940730000|2022-05-19 06:12:10|1958.35|1950.65|1957.71|1950.01|1958.35|1950.65|1957.56|1949.86|24
1652940740000|2022-05-19 06:12:20|1957.6|1949.9|1958.52|1950.82|1958.55|1950.85|1957.6|1949.9|31
1652940750000|2022-05-19 06:12:30|1958.48|1950.78|1958.41|1950.71|1958.6|1950.9|1958.16|1950.46|21
1652940760000|2022-05-19 06:12:40|1958.33|1950.63|1958.41|1950.71|1958.54|1950.84|1958.28|1950.58|31
1652940770000|2022-05-19 06:12:50|1958.42|1950.72|1958.97|1951.27|1959.07|1951.37|1958.39|1950.69|36
1652940780000|2022-05-19 06:13:00|1958.81|1951.11|1959.53|1951.83|1959.53|1951.83|1958.51|1950.81|30
1652940790000|2022-05-19 06:13:10|1959.55|1951.85|1960.26|1952.56|1960.33|1952.63|1959.51|1951.81|35
1652940800000|2022-05-19 06:13:20|1960.28|1952.58|1959.51|1951.81|1960.37|1952.67|1959.51|1951.81|29
1652940810000|2022-05-19 06:13:30|1959.41|1951.71|1959.78|1952.08|1959.94|1952.24|1959.39|1951.69|35
1652940820000|2022-05-19 06:13:40|1959.76|1952.06|1960.31|1952.61|1960.36|1952.66|1959.55|1951.85|35
1652940830000|2022-05-19 06:13:50|1960.3|1952.6|1960.73|1953.03|1960.77|1953.07|1960.23|1952.53|22
1652940840000|2022-05-19 06:14:00|1960.74|1953.04|1960.62|1952.92|1960.76|1953.06|1960.25|1952.55|29
1652940850000|2022-05-19 06:14:10|1960.63|1952.93|1960.86|1953.16|1960.86|1953.16|1960.45|1952.75|24
1652940860000|2022-05-19 06:14:20|1960.85|1953.15|1960.64|1952.94|1960.89|1953.19|1960.44|1952.74|33
1652940870000|2022-05-19 06:14:30|1960.63|1952.93|1959.85|1952.15|1960.63|1952.93|1959.85|1952.15|28
1652940880000|2022-05-19 06:14:40|1960.13|1952.43|1960.36|1952.66|1960.49|1952.79|1959.98|1952.28|34
1652940890000|2022-05-19 06:14:50|1960.35|1952.65|1960.25|1952.55|1960.44|1952.74|1959.78|1952.08|36
1652940900000|2022-05-19 06:15:00|1960.21|1952.51|1960.07|1952.37|1960.3|1952.6|1960.02|1952.32|26
1652940910000|2022-05-19 06:15:10|1960.08|1952.38|1959.07|1951.37|1960.12|1952.42|1959.07|1951.37|29
1652940920000|2022-05-19 06:15:20|1959.44|1951.74|1960.01|1952.31|1960.04|1952.34|1959.44|1951.74|31
1652940930000|2022-05-19 06:15:30|1960.03|1952.33|1960.1|1952.4|1960.19|1952.49|1959.93|1952.23|19
1652940940000|2022-05-19 06:15:40|1959.92|1952.22|1960.02|1952.32|1960.16|1952.46|1959.92|1952.22|29
1652940950000|2022-05-19 06:15:50|1960.16|1952.46|1960.19|1952.49|1960.19|1952.49|1960.02|1952.32|17
1652940960000|2022-05-19 06:16:00|1960.16|1952.46|1959.85|1952.15|1960.19|1952.49|1959.41|1951.71|30
1652940970000|2022-05-19 06:16:10|1959.84|1952.14|1959.9|1952.2|1959.96|1952.26|1959.84|1952.14|16
1652940980000|2022-05-19 06:16:20|1959.89|1952.19|1959.76|1952.06|1959.94|1952.24|1959.76|1952.06|13
1652940990000|2022-05-19 06:16:30|1959.59|1951.89|1959.53|1951.83|1959.6|1951.9|1959.36|1951.66|21
1652941000000|2022-05-19 06:16:40|1959.49|1951.79|1959.62|1951.92|1959.7|1952|1959.21|1951.51|25
1652941010000|2022-05-19 06:16:50|1959.61|1951.91|1959.69|1951.99|1959.69|1951.99|1959.47|1951.77|21
1652941020000|2022-05-19 06:17:00|1959.63|1951.93|1959.97|1952.27|1960.06|1952.36|1959.63|1951.93|21
1652941030000|2022-05-19 06:17:10|1960.06|1952.36|1960.85|1953.15|1960.99|1953.29|1960.06|1952.36|36
1652941040000|2022-05-19 06:17:20|1960.97|1953.27|1960.75|1953.05|1961.02|1953.32|1960.75|1953.05|23
1652941050000|2022-05-19 06:17:30|1960.76|1953.06|1961.61|1953.91|1961.64|1953.94|1960.76|1953.06|31
1652941060000|2022-05-19 06:17:40|1961.64|1953.94|1963.4|1955.7|1963.4|1955.7|1961.47|1953.77|30
1652941070000|2022-05-19 06:17:50|1963.43|1955.73|1963.5|1955.8|1964.01|1956.31|1962.87|1955.17|36
1652941080000|2022-05-19 06:18:00|1963.49|1955.79|1962.28|1954.58|1963.59|1955.89|1962.27|1954.57|33
1652941090000|2022-05-19 06:18:10|1962.27|1954.57|1963.48|1955.78|1963.48|1955.78|1962.21|1954.51|35
1652941100000|2022-05-19 06:18:20|1963.51|1955.81|1963.74|1956.04|1963.88|1956.18|1963.42|1955.72|31
1652941110000|2022-05-19 06:18:30|1963.75|1956.05|1963.94|1956.24|1964.35|1956.65|1963.46|1955.76|31
1652941120000|2022-05-19 06:18:40|1964.24|1956.54|1964.19|1956.49|1965|1957.3|1963.74|1956.04|36
1652941130000|2022-05-19 06:18:50|1964.11|1956.41|1965.29|1957.59|1965.34|1957.64|1963.73|1956.03|38
1652941140000|2022-05-19 06:19:00|1965.33|1957.63|1965.12|1957.42|1965.4|1957.7|1964.74|1957.04|34
1652941150000|2022-05-19 06:19:10|1965.11|1957.41|1964.37|1956.67|1965.22|1957.52|1964.37|1956.67|39
1652941160000|2022-05-19 06:19:20|1964.41|1956.71|1963.87|1956.17|1964.41|1956.71|1963.87|1956.17|29
1652941170000|2022-05-19 06:19:30|1963.89|1956.19|1963.15|1955.45|1964.1|1956.4|1962.98|1955.28|35
1652941180000|2022-05-19 06:19:40|1963.32|1955.62|1963.79|1956.09|1963.89|1956.19|1962.85|1955.15|34
1652941190000|2022-05-19 06:19:50|1963.8|1956.1|1963.79|1956.09|1963.96|1956.26|1963.62|1955.92|31
1652941200000|2022-05-19 06:20:00|1963.78|1956.08|1963.77|1956.07|1963.86|1956.16|1963.22|1955.52|35
1652941210000|2022-05-19 06:20:10|1963.81|1956.11|1963.56|1955.86|1963.86|1956.16|1963.44|1955.74|36
1652941220000|2022-05-19 06:20:20|1963.38|1955.68|1963.63|1955.93|1963.63|1955.93|1963.24|1955.54|22
1652941230000|2022-05-19 06:20:30|1963.61|1955.91|1963.23|1955.53|1963.64|1955.94|1963.07|1955.37|26
1652941240000|2022-05-19 06:20:40|1963.27|1955.57|1963.63|1955.93|1963.64|1955.94|1963.26|1955.56|33
1652941250000|2022-05-19 06:20:50|1963.32|1955.62|1963.04|1955.34|1963.64|1955.94|1963.04|1955.34|28
1652941260000|2022-05-19 06:21:00|1963.03|1955.33|1962.34|1954.64|1963.64|1955.94|1962.34|1954.64|32
1652941270000|2022-05-19 06:21:10|1962.38|1954.68|1962.13|1954.43|1962.38|1954.68|1961.71|1954.01|24
1652941280000|2022-05-19 06:21:20|1962.34|1954.64|1962.73|1955.03|1962.73|1955.03|1962.34|1954.64|25
1652941290000|2022-05-19 06:21:30|1962.63|1954.93|1962.37|1954.67|1962.75|1955.05|1962.23|1954.53|24
1652941300000|2022-05-19 06:21:40|1962.36|1954.66|1962.08|1954.38|1962.36|1954.66|1961.9|1954.2|27
1652941310000|2022-05-19 06:21:50|1962.07|1954.37|1961.28|1953.58|1962.11|1954.41|1961.03|1953.33|30
1652941320000|2022-05-19 06:22:00|1961.39|1953.69|1961.21|1953.51|1961.67|1953.97|1961.13|1953.43|33
1652941330000|2022-05-19 06:22:10|1961.23|1953.53|1961.15|1953.45|1961.28|1953.58|1960.8|1953.1|27
1652941340000|2022-05-19 06:22:20|1961.03|1953.33|1961|1953.3|1961.25|1953.55|1960.76|1953.06|27
1652941350000|2022-05-19 06:22:30|1961.02|1953.32|1961.7|1954|1961.76|1954.06|1961.02|1953.32|25
1652941360000|2022-05-19 06:22:40|1961.71|1954.01|1963.1|1955.4|1963.13|1955.43|1961.7|1954|34
1652941370000|2022-05-19 06:22:50|1963.09|1955.39|1962.98|1955.28|1963.3|1955.6|1962.96|1955.26|36
1652941380000|2022-05-19 06:23:00|1963|1955.3|1961.51|1953.81|1963.04|1955.34|1961.43|1953.73|33
1652941390000|2022-05-19 06:23:10|1961.56|1953.86|1961.84|1954.14|1962.11|1954.41|1961.54|1953.84|30
1652941400000|2022-05-19 06:23:20|1961.86|1954.16|1961.71|1954.01|1962.05|1954.35|1961.59|1953.89|35
1652941410000|2022-05-19 06:23:30|1961.7|1954|1961.49|1953.79|1961.77|1954.07|1961.48|1953.78|27
1652941420000|2022-05-19 06:23:40|1961.37|1953.67|1961|1953.3|1961.37|1953.67|1960.83|1953.13|37
1652941430000|2022-05-19 06:23:50|1960.86|1953.16|1960.7|1953|1961.02|1953.32|1960.57|1952.87|35
1652941440000|2022-05-19 06:24:00|1960.68|1952.98|1961.32|1953.62|1961.32|1953.62|1960.68|1952.98|23
1652941450000|2022-05-19 06:24:10|1961.23|1953.53|1961.04|1953.34|1961.27|1953.57|1961.02|1953.32|30
1652941460000|2022-05-19 06:24:20|1961.08|1953.38|1961.17|1953.47|1961.47|1953.77|1961.04|1953.34|32
1652941470000|2022-05-19 06:24:30|1961.16|1953.46|1961.27|1953.57|1961.27|1953.57|1960.77|1953.07|31
1652941480000|2022-05-19 06:24:40|1961.25|1953.55|1960.99|1953.29|1961.25|1953.55|1960.99|1953.29|21
1652941490000|2022-05-19 06:24:50|1960.97|1953.27|1961.12|1953.42|1961.22|1953.52|1960.97|1953.27|34
1652941500000|2022-05-19 06:25:00|1961.18|1953.48|1961.9|1954.2|1962.09|1954.39|1961.17|1953.47|31
1652941510000|2022-05-19 06:25:10|1961.89|1954.19|1962.38|1954.68|1962.45|1954.75|1961.88|1954.18|19
1652941520000|2022-05-19 06:25:20|1962.39|1954.69|1963.26|1955.56|1963.32|1955.62|1962.29|1954.59|29
1652941530000|2022-05-19 06:25:30|1963.3|1955.6|1962.86|1955.16|1963.3|1955.6|1962.75|1955.05|31
1652941540000|2022-05-19 06:25:40|1962.97|1955.27|1962.93|1955.23|1963.1|1955.4|1962.73|1955.03|28
1652941550000|2022-05-19 06:25:50|1962.92|1955.22|1962.83|1955.13|1963.02|1955.32|1962.73|1955.03|29
1652941560000|2022-05-19 06:26:00|1962.82|1955.12|1962.73|1955.03|1962.82|1955.12|1962.42|1954.72|19
1652941570000|2022-05-19 06:26:10|1962.76|1955.06|1962.64|1954.94|1962.9|1955.2|1962.64|1954.94|18
1652941580000|2022-05-19 06:26:20|1962.72|1955.02|1963.23|1955.53|1963.23|1955.53|1962.64|1954.94|31
1652941590000|2022-05-19 06:26:30|1963.24|1955.54|1963.38|1955.68|1963.66|1955.96|1963.2|1955.5|23
1652941600000|2022-05-19 06:26:40|1963.37|1955.67|1963.73|1956.03|1963.8|1956.1|1963.31|1955.61|32
1652941610000|2022-05-19 06:26:50|1963.75|1956.05|1963.82|1956.12|1964.02|1956.32|1963.69|1955.99|31
1652941620000|2022-05-19 06:27:00|1963.81|1956.11|1963.92|1956.22|1963.92|1956.22|1963.77|1956.07|23
1652941630000|2022-05-19 06:27:10|1963.91|1956.21|1963.99|1956.29|1964.01|1956.31|1963.84|1956.14|26
1652941640000|2022-05-19 06:27:20|1964.03|1956.33|1963.41|1955.71|1964.12|1956.42|1963.24|1955.54|32
1652941650000|2022-05-19 06:27:30|1963.35|1955.65|1962.93|1955.23|1963.67|1955.97|1962.93|1955.23|25
1652941660000|2022-05-19 06:27:40|1963.03|1955.33|1962.93|1955.23|1963.13|1955.43|1962.93|1955.23|26
1652941670000|2022-05-19 06:27:50|1963.05|1955.35|1961.44|1953.74|1963.13|1955.43|1961.2|1953.5|29
1652941680000|2022-05-19 06:28:00|1961.43|1953.73|1961.33|1953.63|1961.86|1954.16|1960.78|1953.08|34
1652941690000|2022-05-19 06:28:10|1961.32|1953.62|1960.94|1953.24|1961.32|1953.62|1960.4|1952.7|30
1652941700000|2022-05-19 06:28:20|1960.96|1953.26|1960.87|1953.17|1961.16|1953.46|1960.78|1953.08|32
1652941710000|2022-05-19 06:28:30|1960.68|1952.98|1961.1|1953.4|1961.28|1953.58|1960.59|1952.89|35
1652941720000|2022-05-19 06:28:40|1961.08|1953.38|1961.37|1953.67|1961.6|1953.9|1961.03|1953.33|25
1652941730000|2022-05-19 06:28:50|1961.36|1953.66|1962.83|1955.13|1962.83|1955.13|1961.36|1953.66|38
1652941740000|2022-05-19 06:29:00|1962.79|1955.09|1962.09|1954.39|1962.94|1955.24|1962.04|1954.34|22
1652941750000|2022-05-19 06:29:10|1961.95|1954.25|1961.66|1953.96|1962.04|1954.34|1961.65|1953.95|32
1652941760000|2022-05-19 06:29:20|1961.68|1953.98|1962.54|1954.84|1962.66|1954.96|1961.67|1953.97|34
1652941770000|2022-05-19 06:29:30|1962.32|1954.62|1962.68|1954.98|1962.69|1954.99|1962.23|1954.53|26
1652941780000|2022-05-19 06:29:40|1962.65|1954.95|1962.58|1954.88|1962.69|1954.99|1962.56|1954.86|27
1652941790000|2022-05-19 06:29:50|1962.59|1954.89|1962.2|1954.5|1962.85|1955.15|1962.05|1954.35|35
1652941800000|2022-05-19 06:30:00|1962.13|1954.43|1962.49|1954.79|1962.68|1954.98|1962.13|1954.43|33
1652941810000|2022-05-19 06:30:10|1962.47|1954.77|1962.32|1954.62|1962.67|1954.97|1962.32|1954.62|33
1652941820000|2022-05-19 06:30:20|1962.33|1954.63|1962.06|1954.36|1962.48|1954.78|1962.06|1954.36|26
1652941830000|2022-05-19 06:30:30|1962.13|1954.43|1961.34|1953.64|1962.14|1954.44|1961.22|1953.52|36
1652941840000|2022-05-19 06:30:40|1961.49|1953.79|1961.25|1953.55|1961.66|1953.96|1961.25|1953.55|25
1652941850000|2022-05-19 06:30:50|1961.34|1953.64|1961.21|1953.51|1961.42|1953.72|1961.06|1953.36|33
1652941860000|2022-05-19 06:31:00|1961.22|1953.52|1961.58|1953.88|1961.58|1953.88|1961.16|1953.46|21
1652941870000|2022-05-19 06:31:10|1961.91|1954.21|1962.89|1955.19|1962.89|1955.19|1961.91|1954.21|33
1652941880000|2022-05-19 06:31:20|1962.91|1955.21|1963.94|1956.24|1963.99|1956.29|1962.9|1955.2|34
1652941890000|2022-05-19 06:31:30|1963.99|1956.29|1964.53|1956.83|1964.94|1957.24|1963.99|1956.29|21
1652941900000|2022-05-19 06:31:40|1964.7|1957|1965.18|1957.48|1965.19|1957.49|1964.49|1956.79|22
1652941910000|2022-05-19 06:31:50|1965.19|1957.49|1964.51|1956.81|1965.27|1957.57|1964.25|1956.55|37
1652941920000|2022-05-19 06:32:00|1964.47|1956.77|1964.32|1956.62|1964.63|1956.93|1964.01|1956.31|32
1652941930000|2022-05-19 06:32:10|1964.25|1956.55|1964.21|1956.51|1964.31|1956.61|1964.13|1956.43|33
1652941940000|2022-05-19 06:32:20|1964.23|1956.53|1963.97|1956.27|1964.34|1956.64|1963.97|1956.27|22
1652941950000|2022-05-19 06:32:30|1963.96|1956.26|1963.87|1956.17|1963.96|1956.26|1963.61|1955.91|25
1652941960000|2022-05-19 06:32:40|1963.8|1956.1|1963.88|1956.18|1963.93|1956.23|1963.8|1956.1|18
1652941970000|2022-05-19 06:32:50|1964.19|1956.49|1964.73|1957.03|1964.92|1957.22|1964.19|1956.49|28
1652941980000|2022-05-19 06:33:00|1964.88|1957.18|1965.42|1957.72|1965.55|1957.85|1964.69|1956.99|27
1652941990000|2022-05-19 06:33:10|1965.44|1957.74|1966.52|1958.82|1966.56|1958.86|1965.44|1957.74|19
1652942000000|2022-05-19 06:33:20|1966.55|1958.85|1966.21|1958.51|1966.58|1958.88|1965.93|1958.23|31
1652942010000|2022-05-19 06:33:30|1966.29|1958.59|1967.2|1959.5|1967.2|1959.5|1965.94|1958.24|32
1652942020000|2022-05-19 06:33:40|1967.24|1959.54|1965.83|1958.13|1967.24|1959.54|1965.53|1957.83|31
1652942030000|2022-05-19 06:33:50|1965.8|1958.1|1965.85|1958.15|1965.95|1958.25|1965.41|1957.71|39
1652942040000|2022-05-19 06:34:00|1965.64|1957.94|1964.84|1957.14|1966.26|1958.56|1964.84|1957.14|31
1652942050000|2022-05-19 06:34:10|1964.87|1957.17|1964.1|1956.4|1964.91|1957.21|1963.9|1956.2|28
1652942060000|2022-05-19 06:34:20|1964.12|1956.42|1964.41|1956.71|1964.41|1956.71|1963.86|1956.16|33
1652942070000|2022-05-19 06:34:30|1964.31|1956.61|1964.23|1956.53|1964.38|1956.68|1964.01|1956.31|30
1652942080000|2022-05-19 06:34:40|1963.94|1956.24|1963.71|1956.01|1964.14|1956.44|1963.71|1956.01|32
1652942090000|2022-05-19 06:34:50|1963.76|1956.06|1963.81|1956.11|1963.89|1956.19|1963.58|1955.88|27
1652942100000|2022-05-19 06:35:00|1963.83|1956.13|1964.53|1956.83|1964.53|1956.83|1963.75|1956.05|31
1652942110000|2022-05-19 06:35:10|1964.52|1956.82|1964.13|1956.43|1964.52|1956.82|1964.03|1956.33|38
1652942120000|2022-05-19 06:35:20|1964|1956.3|1963.86|1956.16|1964.04|1956.34|1963.81|1956.11|28
1652942130000|2022-05-19 06:35:30|1963.85|1956.15|1963.21|1955.51|1963.85|1956.15|1963.21|1955.51|25
1652942140000|2022-05-19 06:35:40|1963.15|1955.45|1962.92|1955.22|1963.34|1955.64|1962.88|1955.18|29
1652942150000|2022-05-19 06:35:50|1962.94|1955.24|1962.57|1954.87|1962.96|1955.26|1962.53|1954.83|31
1652942160000|2022-05-19 06:36:00|1962.64|1954.94|1963.46|1955.76|1963.8|1956.1|1962.64|1954.94|36
1652942170000|2022-05-19 06:36:10|1963.57|1955.87|1964.61|1956.91|1964.61|1956.91|1963.43|1955.73|33
1652942180000|2022-05-19 06:36:20|1964.58|1956.88|1963.94|1956.24|1964.82|1957.12|1963.62|1955.92|34
1652942190000|2022-05-19 06:36:30|1963.95|1956.25|1965.07|1957.37|1965.29|1957.59|1963.95|1956.25|35
1652942200000|2022-05-19 06:36:40|1965.2|1957.5|1964.63|1956.93|1965.2|1957.5|1964.63|1956.93|34
1652942210000|2022-05-19 06:36:50|1964.62|1956.92|1965.47|1957.77|1965.49|1957.79|1964.3|1956.6|34
1652942220000|2022-05-19 06:37:00|1965.6|1957.9|1965.36|1957.66|1965.66|1957.96|1965.08|1957.38|31
1652942230000|2022-05-19 06:37:10|1965.42|1957.72|1964.2|1956.5|1965.66|1957.96|1964.17|1956.47|37
1652942240000|2022-05-19 06:37:20|1964.12|1956.42|1963.29|1955.59|1964.12|1956.42|1962.99|1955.29|36
1652942250000|2022-05-19 06:37:30|1963.26|1955.56|1963.54|1955.84|1963.64|1955.94|1963.26|1955.56|33
1652942260000|2022-05-19 06:37:40|1963.6|1955.9|1963.83|1956.13|1964.17|1956.47|1963.4|1955.7|33
1652942270000|2022-05-19 06:37:50|1963.87|1956.17|1964.53|1956.83|1964.53|1956.83|1963.39|1955.69|32
1652942280000|2022-05-19 06:38:00|1964.57|1956.87|1964.91|1957.21|1964.91|1957.21|1963.89|1956.19|36
1652942290000|2022-05-19 06:38:10|1964.93|1957.23|1964.35|1956.65|1964.93|1957.23|1964.08|1956.38|36
1652942300000|2022-05-19 06:38:20|1964.32|1956.62|1964.35|1956.65|1964.4|1956.7|1964.16|1956.46|33
1652942310000|2022-05-19 06:38:30|1964.23|1956.53|1964.83|1957.13|1965.51|1957.81|1964.23|1956.53|30
1652942320000|2022-05-19 06:38:40|1964.93|1957.23|1964.78|1957.08|1965.17|1957.47|1964.55|1956.85|31
1652942330000|2022-05-19 06:38:50|1964.8|1957.1|1964.2|1956.5|1965.04|1957.34|1964.2|1956.5|36
1652942340000|2022-05-19 06:39:00|1964.29|1956.59|1964.33|1956.63|1964.49|1956.79|1964.09|1956.39|37
1652942350000|2022-05-19 06:39:10|1964.34|1956.64|1963.61|1955.91|1964.38|1956.68|1963.38|1955.68|35
1652942360000|2022-05-19 06:39:20|1963.58|1955.88|1963.65|1955.95|1963.66|1955.96|1963.56|1955.86|28
1652942370000|2022-05-19 06:39:30|1963.69|1955.99|1964|1956.3|1964.11|1956.41|1963.55|1955.85|26
1652942380000|2022-05-19 06:39:40|1964.01|1956.31|1963.72|1956.02|1964.01|1956.31|1963.51|1955.81|31
1652942390000|2022-05-19 06:39:50|1963.74|1956.04|1963.75|1956.05|1963.75|1956.05|1963.51|1955.81|27
1652942400000|2022-05-19 06:40:00|1963.7|1956|1963.12|1955.42|1964.01|1956.31|1963.12|1955.42|28
1652942410000|2022-05-19 06:40:10|1963.13|1955.43|1963.06|1955.36|1963.13|1955.43|1962.85|1955.15|32
1652942420000|2022-05-19 06:40:20|1962.92|1955.22|1963.33|1955.63|1963.33|1955.63|1962.73|1955.03|28
1652942430000|2022-05-19 06:40:30|1963.34|1955.64|1962.78|1955.08|1963.34|1955.64|1962.65|1954.95|30
1652942440000|2022-05-19 06:40:40|1962.85|1955.15|1962.83|1955.13|1962.91|1955.21|1962.55|1954.85|28
1652942450000|2022-05-19 06:40:50|1962.81|1955.11|1962.71|1955.01|1962.91|1955.21|1962.61|1954.91|34
1652942460000|2022-05-19 06:41:00|1962.77|1955.07|1962.97|1955.27|1963.16|1955.46|1962.59|1954.89|28
1652942470000|2022-05-19 06:41:10|1963.03|1955.33|1963.14|1955.44|1963.24|1955.54|1962.95|1955.25|32
1652942480000|2022-05-19 06:41:20|1963.09|1955.39|1963|1955.3|1963.26|1955.56|1962.81|1955.11|35
1652942490000|2022-05-19 06:41:30|1963.03|1955.33|1962.56|1954.86|1963.05|1955.35|1962.31|1954.61|32
1652942500000|2022-05-19 06:41:40|1962.58|1954.88|1962.71|1955.01|1962.82|1955.12|1962.19|1954.49|34
1652942510000|2022-05-19 06:41:50|1962.7|1955|1962.6|1954.9|1962.7|1955|1962.46|1954.76|31
1652942520000|2022-05-19 06:42:00|1962.56|1954.86|1962.55|1954.85|1962.6|1954.9|1962.32|1954.62|27
1652942530000|2022-05-19 06:42:10|1962.58|1954.88|1962.13|1954.43|1962.6|1954.9|1962.13|1954.43|29
1652942540000|2022-05-19 06:42:20|1962.21|1954.51|1962.17|1954.47|1962.38|1954.68|1962.15|1954.45|15
1652942550000|2022-05-19 06:42:30|1962.15|1954.45|1962.21|1954.51|1962.25|1954.55|1962.13|1954.43|26
1652942560000|2022-05-19 06:42:40|1962.2|1954.5|1962.18|1954.48|1962.26|1954.56|1962.13|1954.43|23
1652942570000|2022-05-19 06:42:50|1962.2|1954.5|1961.68|1953.98|1962.25|1954.55|1961.42|1953.72|34
1652942580000|2022-05-19 06:43:00|1961.67|1953.97|1959.17|1951.47|1961.67|1953.97|1959.17|1951.47|31
1652942590000|2022-05-19 06:43:10|1959.13|1951.43|1959.13|1951.43|1959.85|1952.15|1959.13|1951.43|40
1652942600000|2022-05-19 06:43:20|1959.17|1951.47|1959.49|1951.79|1959.58|1951.88|1959|1951.3|32
1652942610000|2022-05-19 06:43:30|1959.51|1951.81|1958.55|1950.85|1959.53|1951.83|1958.53|1950.83|36
1652942620000|2022-05-19 06:43:40|1958.62|1950.92|1958.11|1950.41|1958.66|1950.96|1958.11|1950.41|32
1652942630000|2022-05-19 06:43:50|1958.16|1950.46|1958.36|1950.66|1958.42|1950.72|1957.9|1950.2|34
1652942640000|2022-05-19 06:44:00|1958.4|1950.7|1958.5|1950.8|1958.51|1950.81|1957.64|1949.94|37
1652942650000|2022-05-19 06:44:10|1958.55|1950.85|1957.95|1950.25|1958.66|1950.96|1957.94|1950.24|36
1652942660000|2022-05-19 06:44:20|1957.96|1950.26|1958|1950.3|1958.22|1950.52|1957.78|1950.08|30
1652942670000|2022-05-19 06:44:30|1957.98|1950.28|1957.94|1950.24|1958.3|1950.6|1957.81|1950.11|28
1652942680000|2022-05-19 06:44:40|1957.96|1950.26|1957.51|1949.81|1957.98|1950.28|1957.51|1949.81|33
1652942690000|2022-05-19 06:44:50|1957.32|1949.62|1957.59|1949.89|1957.81|1950.11|1957.21|1949.51|33
1652942700000|2022-05-19 06:45:00|1957.6|1949.9|1958.32|1950.62|1958.37|1950.67|1957.6|1949.9|38
1652942710000|2022-05-19 06:45:10|1958.34|1950.64|1958.05|1950.35|1958.35|1950.65|1958.01|1950.31|34
1652942720000|2022-05-19 06:45:20|1957.97|1950.27|1957.31|1949.61|1957.99|1950.29|1957.19|1949.49|34
1652942730000|2022-05-19 06:45:30|1957.33|1949.63|1957.09|1949.39|1957.4|1949.7|1956.93|1949.23|32
1652942740000|2022-05-19 06:45:40|1957.02|1949.32|1956.86|1949.16|1957.13|1949.43|1956.69|1948.99|28
1652942750000|2022-05-19 06:45:50|1956.78|1949.08|1957.14|1949.44|1957.2|1949.5|1956.78|1949.08|25
1652942760000|2022-05-19 06:46:00|1957.13|1949.43|1957.82|1950.12|1957.86|1950.16|1957.07|1949.37|27
1652942770000|2022-05-19 06:46:10|1957.86|1950.16|1958.27|1950.57|1958.65|1950.95|1957.86|1950.16|38
1652942780000|2022-05-19 06:46:20|1958.08|1950.38|1958.6|1950.9|1958.65|1950.95|1958.08|1950.38|31
1652942790000|2022-05-19 06:46:30|1958.59|1950.89|1958.43|1950.73|1958.74|1951.04|1958.24|1950.54|33
1652942800000|2022-05-19 06:46:40|1958.56|1950.86|1958.69|1950.99|1958.88|1951.18|1958.48|1950.78|32
1652942810000|2022-05-19 06:46:50|1958.68|1950.98|1958.69|1950.99|1958.72|1951.02|1958.61|1950.91|21
1652942820000|2022-05-19 06:47:00|1958.7|1951|1957.89|1950.19|1958.71|1951.01|1957.86|1950.16|33
1652942830000|2022-05-19 06:47:10|1957.94|1950.24|1958.42|1950.72|1958.52|1950.82|1957.91|1950.21|31
1652942840000|2022-05-19 06:47:20|1958.45|1950.75|1957.99|1950.29|1958.47|1950.77|1957.98|1950.28|28
1652942850000|2022-05-19 06:47:30|1957.98|1950.28|1958.35|1950.65|1958.47|1950.77|1957.87|1950.17|31
1652942860000|2022-05-19 06:47:40|1958.33|1950.63|1959.28|1951.58|1959.34|1951.64|1958.29|1950.59|28
1652942870000|2022-05-19 06:47:50|1959.27|1951.57|1959.37|1951.67|1959.37|1951.67|1959.27|1951.57|4
1652942880000|2022-05-19 06:48:00|1959.32|1951.62|1959.45|1951.75|1959.49|1951.79|1959.06|1951.36|30
1652942890000|2022-05-19 06:48:10|1959.43|1951.73|1960.6|1952.9|1960.97|1953.27|1959.43|1951.73|31
1652942900000|2022-05-19 06:48:20|1960.42|1952.72|1961|1953.3|1961.03|1953.33|1960.31|1952.61|33
1652942910000|2022-05-19 06:48:30|1960.98|1953.28|1960.66|1952.96|1961.14|1953.44|1960.53|1952.83|33
1652942920000|2022-05-19 06:48:40|1960.56|1952.86|1959.46|1951.76|1960.63|1952.93|1959.22|1951.52|31
1652942930000|2022-05-19 06:48:50|1959.45|1951.75|1959.72|1952.02|1960.05|1952.35|1959.44|1951.74|34
1652942940000|2022-05-19 06:49:00|1959.67|1951.97|1960.45|1952.75|1960.45|1952.75|1959.67|1951.97|35
1652942950000|2022-05-19 06:49:10|1960.54|1952.84|1960.59|1952.89|1960.85|1953.15|1960.45|1952.75|33
1652942960000|2022-05-19 06:49:20|1960.56|1952.86|1960|1952.3|1960.59|1952.89|1959.91|1952.21|32
1652942970000|2022-05-19 06:49:30|1959.99|1952.29|1959.77|1952.07|1960|1952.3|1959.65|1951.95|26
1652942980000|2022-05-19 06:49:40|1959.78|1952.08|1960.42|1952.72|1960.43|1952.73|1959.7|1952|24
1652942990000|2022-05-19 06:49:50|1960.41|1952.71|1960.69|1952.99|1960.72|1953.02|1960.15|1952.45|33
1652943000000|2022-05-19 06:50:00|1960.68|1952.98|1960.68|1952.98|1960.78|1953.08|1960.5|1952.8|28
1652943010000|2022-05-19 06:50:10|1960.69|1952.99|1960.52|1952.82|1960.78|1953.08|1960.38|1952.68|27
1652943020000|2022-05-19 06:50:20|1960.51|1952.81|1960.46|1952.76|1960.78|1953.08|1960.26|1952.56|32
1652943030000|2022-05-19 06:50:30|1960.42|1952.72|1960.82|1953.12|1960.82|1953.12|1960.42|1952.72|23
1652943040000|2022-05-19 06:50:40|1960.81|1953.11|1960.77|1953.07|1960.81|1953.11|1960.59|1952.89|21
1652943050000|2022-05-19 06:50:50|1960.8|1953.1|1962.01|1954.31|1962.01|1954.31|1960.8|1953.1|32
1652943060000|2022-05-19 06:51:00|1962.09|1954.39|1962.28|1954.58|1962.28|1954.58|1961.84|1954.14|27
1652943070000|2022-05-19 06:51:10|1962.18|1954.48|1961.39|1953.69|1962.18|1954.48|1961.37|1953.67|31
1652943080000|2022-05-19 06:51:20|1961.4|1953.7|1963.11|1955.41|1963.12|1955.42|1961.4|1953.7|33
1652943090000|2022-05-19 06:51:30|1963.13|1955.43|1964.02|1956.32|1964.02|1956.32|1963.13|1955.43|37
1652943100000|2022-05-19 06:51:40|1964.05|1956.35|1963.99|1956.29|1964.23|1956.53|1963.67|1955.97|38
1652943110000|2022-05-19 06:51:50|1964.03|1956.33|1963.69|1955.99|1964.2|1956.5|1963.48|1955.78|31
1652943120000|2022-05-19 06:52:00|1963.65|1955.95|1963.56|1955.86|1963.84|1956.14|1962.99|1955.29|33
1652943130000|2022-05-19 06:52:10|1963.85|1956.15|1964.61|1956.91|1964.69|1956.99|1963.76|1956.06|35
1652943140000|2022-05-19 06:52:20|1964.63|1956.93|1964.12|1956.42|1964.66|1956.96|1963.21|1955.51|36
1652943150000|2022-05-19 06:52:30|1964.13|1956.43|1964.31|1956.61|1964.32|1956.62|1964.13|1956.43|32
1652943160000|2022-05-19 06:52:40|1964.32|1956.62|1964.33|1956.63|1964.49|1956.79|1964.25|1956.55|30
1652943170000|2022-05-19 06:52:50|1964.43|1956.73|1964.4|1956.7|1964.48|1956.78|1964.32|1956.62|29
1652943180000|2022-05-19 06:53:00|1964.43|1956.73|1964.41|1956.71|1964.54|1956.84|1964.34|1956.64|29
1652943190000|2022-05-19 06:53:10|1964.34|1956.64|1964.78|1957.08|1964.97|1957.27|1964.25|1956.55|34
1652943200000|2022-05-19 06:53:20|1964.83|1957.13|1964.98|1957.28|1965.39|1957.69|1964.81|1957.11|33
1652943210000|2022-05-19 06:53:30|1964.84|1957.14|1964.95|1957.25|1965.38|1957.68|1964.84|1957.14|35
1652943220000|2022-05-19 06:53:40|1964.94|1957.24|1965.39|1957.69|1965.42|1957.72|1964.83|1957.13|33
1652943230000|2022-05-19 06:53:50|1965.41|1957.71|1966.07|1958.37|1966.07|1958.37|1965.4|1957.7|23
1652943240000|2022-05-19 06:54:00|1966.09|1958.39|1966.21|1958.51|1966.23|1958.53|1966.04|1958.34|28
1652943250000|2022-05-19 06:54:10|1966.25|1958.55|1966.35|1958.65|1966.59|1958.89|1965.95|1958.25|34
1652943260000|2022-05-19 06:54:20|1966.38|1958.68|1966.29|1958.59|1966.74|1959.04|1966.22|1958.52|33
1652943270000|2022-05-19 06:54:30|1966.31|1958.61|1966.79|1959.09|1966.81|1959.11|1966.22|1958.52|34
1652943280000|2022-05-19 06:54:40|1966.76|1959.06|1966.97|1959.27|1968.37|1960.67|1966.76|1959.06|39
1652943290000|2022-05-19 06:54:50|1966.92|1959.22|1965.42|1957.72|1967.42|1959.72|1965.27|1957.57|34
1652943300000|2022-05-19 06:55:00|1965.46|1957.76|1965.34|1957.64|1965.46|1957.76|1964.94|1957.24|36
1652943310000|2022-05-19 06:55:10|1965.38|1957.68|1965.23|1957.53|1966.31|1958.61|1965.17|1957.47|32
1652943320000|2022-05-19 06:55:20|1965.32|1957.62|1963.94|1956.24|1965.33|1957.63|1963.94|1956.24|37
1652943330000|2022-05-19 06:55:30|1963.9|1956.2|1963.81|1956.11|1964.39|1956.69|1963.46|1955.76|32
1652943340000|2022-05-19 06:55:40|1963.74|1956.04|1964.26|1956.56|1964.34|1956.64|1963.59|1955.89|36
1652943350000|2022-05-19 06:55:50|1964.24|1956.54|1964.31|1956.61|1964.52|1956.82|1964.24|1956.54|32
1652943360000|2022-05-19 06:56:00|1964.48|1956.78|1968.66|1960.96|1968.66|1960.96|1964.42|1956.72|35
1652943370000|2022-05-19 06:56:10|1968.59|1960.89|1968.62|1960.92|1969.11|1961.41|1967.46|1959.76|39
1652943380000|2022-05-19 06:56:20|1968.51|1960.81|1973.65|1965.95|1974.09|1966.39|1968.51|1960.81|38
1652943390000|2022-05-19 06:56:30|1973.62|1965.92|1971.35|1963.65|1973.62|1965.92|1970.67|1962.97|39
1652943400000|2022-05-19 06:56:40|1971.5|1963.8|1971.8|1964.1|1971.8|1964.1|1970.56|1962.86|38
1652943410000|2022-05-19 06:56:50|1971.98|1964.28|1970.9|1963.2|1972.57|1964.87|1970.87|1963.17|38
1652943420000|2022-05-19 06:57:00|1970.89|1963.19|1971.82|1964.12|1971.82|1964.12|1970.72|1963.02|35
1652943430000|2022-05-19 06:57:10|1971.7|1964|1970.94|1963.24|1971.7|1964|1970.77|1963.07|32
1652943440000|2022-05-19 06:57:20|1970.98|1963.28|1969.8|1962.1|1971.09|1963.39|1969.73|1962.03|31
1652943450000|2022-05-19 06:57:30|1969.79|1962.09|1969.38|1961.68|1969.87|1962.17|1969.27|1961.57|32
1652943460000|2022-05-19 06:57:40|1969.44|1961.74|1968.95|1961.25|1969.48|1961.78|1968.41|1960.71|37
1652943470000|2022-05-19 06:57:50|1968.91|1961.21|1969.67|1961.97|1969.8|1962.1|1968.9|1961.2|38
1652943480000|2022-05-19 06:58:00|1969.55|1961.85|1970.42|1962.72|1970.6|1962.9|1969.39|1961.69|36
1652943490000|2022-05-19 06:58:10|1970.43|1962.73|1970.68|1962.98|1970.72|1963.02|1970.12|1962.42|36
1652943500000|2022-05-19 06:58:20|1970.7|1963|1969.71|1962.01|1970.7|1963|1969.57|1961.87|35
1652943510000|2022-05-19 06:58:30|1969.77|1962.07|1968.21|1960.51|1969.77|1962.07|1968.21|1960.51|36
1652943520000|2022-05-19 06:58:40|1968.26|1960.56|1968.03|1960.33|1968.28|1960.58|1967.99|1960.29|38
1652943530000|2022-05-19 06:58:50|1967.81|1960.11|1968.5|1960.8|1968.59|1960.89|1967.67|1959.97|36
1652943540000|2022-05-19 06:59:00|1968.62|1960.92|1967.92|1960.22|1968.62|1960.92|1967.65|1959.95|34
1652943550000|2022-05-19 06:59:10|1967.89|1960.19|1968.05|1960.35|1968.09|1960.39|1967.77|1960.07|27
1652943560000|2022-05-19 06:59:20|1968.06|1960.36|1967.9|1960.2|1968.08|1960.38|1967.76|1960.06|28
1652943570000|2022-05-19 06:59:30|1967.74|1960.04|1967.99|1960.29|1968.05|1960.35|1967.74|1960.04|17
1652943580000|2022-05-19 06:59:40|1967.98|1960.28|1967.73|1960.03|1968.05|1960.35|1967.52|1959.82|34
1652943590000|2022-05-19 06:59:50|1967.61|1959.91|1967.64|1959.94|1967.74|1960.04|1967.57|1959.87|27
1652943600000|2022-05-19 07:00:00|1967.63|1959.93|1966.59|1958.89|1968.89|1961.19|1966.59|1958.89|36
1652943610000|2022-05-19 07:00:10|1966.82|1959.12|1967.59|1959.89|1967.59|1959.89|1966.43|1958.73|35
1652943620000|2022-05-19 07:00:20|1967.42|1959.72|1967.8|1960.1|1968.13|1960.43|1967.31|1959.61|36
1652943630000|2022-05-19 07:00:30|1967.34|1959.64|1965.61|1957.91|1967.4|1959.7|1965.35|1957.65|37
1652943640000|2022-05-19 07:00:40|1965.53|1957.83|1966.23|1958.53|1966.23|1958.53|1965.53|1957.83|33
1652943650000|2022-05-19 07:00:50|1966.22|1958.52|1966.86|1959.16|1967.19|1959.49|1966.22|1958.52|37
1652943660000|2022-05-19 07:01:00|1967.08|1959.38|1967.41|1959.71|1967.46|1959.76|1967.07|1959.37|34
1652943670000|2022-05-19 07:01:10|1967.45|1959.75|1967.6|1959.9|1968.25|1960.55|1967.39|1959.69|39
1652943680000|2022-05-19 07:01:20|1967.48|1959.78|1967.04|1959.34|1967.68|1959.98|1966.9|1959.2|36
1652943690000|2022-05-19 07:01:30|1967.29|1959.59|1967.47|1959.77|1968.03|1960.33|1967.29|1959.59|36
1652943700000|2022-05-19 07:01:40|1967.33|1959.63|1967.51|1959.81|1967.71|1960.01|1967.33|1959.63|34
1652943710000|2022-05-19 07:01:50|1967.58|1959.88|1967.47|1959.77|1967.67|1959.97|1966.77|1959.07|40
1652943720000|2022-05-19 07:02:00|1967.49|1959.79|1967.38|1959.68|1968.49|1960.79|1966.86|1959.16|39
1652943730000|2022-05-19 07:02:10|1967.29|1959.59|1966.36|1958.66|1967.41|1959.71|1966.15|1958.45|39
1652943740000|2022-05-19 07:02:20|1966.28|1958.58|1965.79|1958.09|1966.94|1959.24|1965.53|1957.83|39
1652943750000|2022-05-19 07:02:30|1965.78|1958.08|1965.6|1957.9|1965.86|1958.16|1965.6|1957.9|35
1652943760000|2022-05-19 07:02:40|1965.61|1957.91|1965.51|1957.81|1965.96|1958.26|1965.43|1957.73|36
1652943770000|2022-05-19 07:02:50|1965.65|1957.95|1965.48|1957.78|1965.66|1957.96|1965.33|1957.63|27
1652943780000|2022-05-19 07:03:00|1965.41|1957.71|1963.88|1956.18|1965.5|1957.8|1963.88|1956.18|33
1652943790000|2022-05-19 07:03:10|1963.9|1956.2|1963.1|1955.4|1963.94|1956.24|1963.06|1955.36|32
1652943800000|2022-05-19 07:03:20|1963.02|1955.32|1962.5|1954.8|1963.36|1955.66|1962.38|1954.68|21
1652943810000|2022-05-19 07:03:30|1962.38|1954.68|1962.44|1954.74|1962.85|1955.15|1962.08|1954.38|34
1652943820000|2022-05-19 07:03:40|1962.43|1954.73|1961.95|1954.25|1962.43|1954.73|1961.66|1953.96|32
1652943830000|2022-05-19 07:03:50|1961.73|1954.03|1961.79|1954.09|1962.18|1954.48|1961.66|1953.96|37
1652943840000|2022-05-19 07:04:00|1961.8|1954.1|1962.64|1954.94|1962.83|1955.13|1961.8|1954.1|33
1652943850000|2022-05-19 07:04:10|1962.4|1954.7|1962.55|1954.85|1962.72|1955.02|1962.4|1954.7|30
1652943860000|2022-05-19 07:04:20|1962.53|1954.83|1962.41|1954.71|1962.64|1954.94|1962.36|1954.66|23
1652943870000|2022-05-19 07:04:30|1962.67|1954.97|1961.96|1954.26|1962.67|1954.97|1961.72|1954.02|32
1652943880000|2022-05-19 07:04:40|1962.01|1954.31|1962.65|1954.95|1962.77|1955.07|1961.7|1954|33
1652943890000|2022-05-19 07:04:50|1962.77|1955.07|1963.35|1955.65|1963.62|1955.92|1962.49|1954.79|36
1652943900000|2022-05-19 07:05:00|1963.48|1955.78|1964.79|1957.09|1965.07|1957.37|1963.39|1955.69|33
1652943910000|2022-05-19 07:05:10|1964.76|1957.06|1966.13|1958.43|1966.13|1958.43|1964.76|1957.06|31
1652943920000|2022-05-19 07:05:20|1966.12|1958.42|1966.81|1959.11|1967.26|1959.56|1965.94|1958.24|26
1652943930000|2022-05-19 07:05:30|1966.89|1959.19|1967.11|1959.41|1967.52|1959.82|1966.82|1959.12|31
1652943940000|2022-05-19 07:05:40|1967.17|1959.47|1967.48|1959.78|1967.53|1959.83|1966.72|1959.02|34
1652943950000|2022-05-19 07:05:50|1967.52|1959.82|1968.41|1960.71|1968.65|1960.95|1967.52|1959.82|35
1652943960000|2022-05-19 07:06:00|1968.33|1960.63|1969.38|1961.68|1969.57|1961.87|1968.08|1960.38|33
1652943970000|2022-05-19 07:06:10|1969.43|1961.73|1969.03|1961.33|1969.8|1962.1|1969|1961.3|35
1652943980000|2022-05-19 07:06:20|1969.01|1961.31|1969.07|1961.37|1969.11|1961.41|1968.97|1961.27|34
1652943990000|2022-05-19 07:06:30|1969.08|1961.38|1968.48|1960.78|1969.11|1961.41|1968.41|1960.71|32
1652944000000|2022-05-19 07:06:40|1968.49|1960.79|1968.71|1961.01|1968.81|1961.11|1968.49|1960.79|32
1652944010000|2022-05-19 07:06:50|1968.75|1961.05|1969.04|1961.34|1969.23|1961.53|1968.59|1960.89|35
1652944020000|2022-05-19 07:07:00|1968.85|1961.15|1967.71|1960.01|1968.85|1961.15|1967.71|1960.01|31
1652944030000|2022-05-19 07:07:10|1967.7|1960|1967.37|1959.67|1967.76|1960.06|1967.08|1959.38|30
1652944040000|2022-05-19 07:07:20|1967.17|1959.47|1968.2|1960.5|1968.24|1960.54|1967.08|1959.38|33
1652944050000|2022-05-19 07:07:30|1968.15|1960.45|1967.74|1960.04|1968.24|1960.54|1967.43|1959.73|35
1652944060000|2022-05-19 07:07:40|1967.9|1960.2|1968.76|1961.06|1968.97|1961.27|1967.3|1959.6|38
1652944070000|2022-05-19 07:07:50|1968.7|1961|1968.87|1961.17|1969.28|1961.58|1968.53|1960.83|35
1652944080000|2022-05-19 07:08:00|1968.81|1961.11|1968.98|1961.28|1969.01|1961.31|1968.2|1960.5|32
1652944090000|2022-05-19 07:08:10|1968.97|1961.27|1968.83|1961.13|1969.09|1961.39|1968.36|1960.66|35
1652944100000|2022-05-19 07:08:20|1968.82|1961.12|1968.91|1961.21|1968.94|1961.24|1968.45|1960.75|34
1652944110000|2022-05-19 07:08:30|1968.88|1961.18|1968.88|1961.18|1968.95|1961.25|1968.78|1961.08|28
1652944120000|2022-05-19 07:08:40|1968.86|1961.16|1970|1962.3|1970|1962.3|1968.86|1961.16|37
1652944130000|2022-05-19 07:08:50|1969.97|1962.27|1969.67|1961.97|1969.99|1962.29|1969.23|1961.53|32
1652944140000|2022-05-19 07:09:00|1969.64|1961.94|1969.3|1961.6|1969.71|1962.01|1968.96|1961.26|34
1652944150000|2022-05-19 07:09:10|1969.15|1961.45|1968.64|1960.94|1969.3|1961.6|1968.64|1960.94|31
1652944160000|2022-05-19 07:09:20|1968.74|1961.04|1969.06|1961.36|1969.06|1961.36|1968.49|1960.79|31
1652944170000|2022-05-19 07:09:30|1969.08|1961.38|1969.08|1961.38|1969.16|1961.46|1968.52|1960.82|35
1652944180000|2022-05-19 07:09:40|1969.07|1961.37|1969.62|1961.92|1969.63|1961.93|1969.06|1961.36|30
1652944190000|2022-05-19 07:09:50|1969.67|1961.97|1969.76|1962.06|1969.82|1962.12|1969.51|1961.81|33
1652944200000|2022-05-19 07:10:00|1969.59|1961.89|1968.82|1961.12|1969.7|1962|1968.56|1960.86|39
1652944210000|2022-05-19 07:10:10|1968.83|1961.13|1969.06|1961.36|1969.06|1961.36|1968.56|1960.86|23
1652944220000|2022-05-19 07:10:20|1968.87|1961.17|1968.41|1960.71|1968.91|1961.21|1968.06|1960.36|31
1652944230000|2022-05-19 07:10:30|1968.23|1960.53|1968.09|1960.39|1968.39|1960.69|1967.89|1960.19|22
1652944240000|2022-05-19 07:10:40|1968.06|1960.36|1967.71|1960.01|1968.06|1960.36|1967.65|1959.95|24
1652944250000|2022-05-19 07:10:50|1967.68|1959.98|1966.89|1959.19|1967.68|1959.98|1966.89|1959.19|22
1652944260000|2022-05-19 07:11:00|1966.5|1958.8|1967.88|1960.18|1967.91|1960.21|1966.21|1958.51|38
1652944270000|2022-05-19 07:11:10|1967.89|1960.19|1967.68|1959.98|1967.93|1960.23|1967.54|1959.84|31
1652944280000|2022-05-19 07:11:20|1967.71|1960.01|1968.55|1960.85|1968.55|1960.85|1967.71|1960.01|40
1652944290000|2022-05-19 07:11:30|1968.52|1960.82|1967.74|1960.04|1968.61|1960.91|1967.74|1960.04|32
1652944300000|2022-05-19 07:11:40|1967.73|1960.03|1967.07|1959.37|1967.77|1960.07|1966.88|1959.18|36
1652944310000|2022-05-19 07:11:50|1967|1959.3|1966.81|1959.11|1967.08|1959.38|1966.81|1959.11|24
1652944320000|2022-05-19 07:12:00|1966.66|1958.96|1966.1|1958.4|1966.81|1959.11|1965.39|1957.69|39
1652944330000|2022-05-19 07:12:10|1966.06|1958.36|1966.01|1958.31|1967.04|1959.34|1965.81|1958.11|37
1652944340000|2022-05-19 07:12:20|1965.94|1958.24|1966.5|1958.8|1966.66|1958.96|1965.73|1958.03|35
1652944350000|2022-05-19 07:12:30|1966.46|1958.76|1964.94|1957.24|1966.49|1958.79|1964.94|1957.24|35
1652944360000|2022-05-19 07:12:40|1964.92|1957.22|1965.2|1957.5|1965.39|1957.69|1964.81|1957.11|30
1652944370000|2022-05-19 07:12:50|1965.19|1957.49|1965.51|1957.81|1965.54|1957.84|1965.19|1957.49|35
1652944380000|2022-05-19 07:13:00|1965.67|1957.97|1964.83|1957.13|1966.39|1958.69|1964.79|1957.09|38
1652944390000|2022-05-19 07:13:10|1964.86|1957.16|1964.83|1957.13|1964.98|1957.28|1964.42|1956.72|38
1652944400000|2022-05-19 07:13:20|1964.87|1957.17|1965.34|1957.64|1965.42|1957.72|1964.84|1957.14|30
1652944410000|2022-05-19 07:13:30|1965.35|1957.65|1965.4|1957.7|1965.45|1957.75|1964.84|1957.14|31
1652944420000|2022-05-19 07:13:40|1965.34|1957.64|1964.7|1957|1965.47|1957.77|1964.63|1956.93|37
1652944430000|2022-05-19 07:13:50|1964.69|1956.99|1964.36|1956.66|1964.77|1957.07|1964.29|1956.59|35
1652944440000|2022-05-19 07:14:00|1964.45|1956.75|1964.39|1956.69|1964.52|1956.82|1964|1956.3|35
1652944450000|2022-05-19 07:14:10|1964.36|1956.66|1964.05|1956.35|1964.41|1956.71|1964.05|1956.35|33
1652944460000|2022-05-19 07:14:20|1964.04|1956.34|1964.2|1956.5|1964.41|1956.71|1964.04|1956.34|27
1652944470000|2022-05-19 07:14:30|1964.37|1956.67|1964.59|1956.89|1964.62|1956.92|1964.08|1956.38|32
1652944480000|2022-05-19 07:14:40|1964.58|1956.88|1964.8|1957.1|1964.95|1957.25|1964.58|1956.88|35
1652944490000|2022-05-19 07:14:50|1964.78|1957.08|1964.68|1956.98|1965.07|1957.37|1964.52|1956.82|31
1652944500000|2022-05-19 07:15:00|1964.52|1956.82|1963.51|1955.81|1964.6|1956.9|1963.37|1955.67|33
1652944510000|2022-05-19 07:15:10|1963.58|1955.88|1964.94|1957.24|1965.04|1957.34|1963.42|1955.72|35
1652944520000|2022-05-19 07:15:20|1964.8|1957.1|1966.89|1959.19|1967.05|1959.35|1964.8|1957.1|38
1652944530000|2022-05-19 07:15:30|1966.86|1959.16|1963.72|1956.02|1966.86|1959.16|1963.72|1956.02|36
1652944540000|2022-05-19 07:15:40|1963.7|1956|1963.99|1956.29|1964.32|1956.62|1963.47|1955.77|31
1652944550000|2022-05-19 07:15:50|1964.01|1956.31|1963.53|1955.83|1964.01|1956.31|1963.27|1955.57|26
1652944560000|2022-05-19 07:16:00|1963.52|1955.82|1963.94|1956.24|1964.04|1956.34|1963.24|1955.54|26
1652944570000|2022-05-19 07:16:10|1963.79|1956.09|1963.77|1956.07|1963.83|1956.13|1963.57|1955.87|25
1652944580000|2022-05-19 07:16:20|1963.72|1956.02|1964.92|1957.22|1964.96|1957.26|1963.72|1956.02|32
1652944590000|2022-05-19 07:16:30|1964.95|1957.25|1964.87|1957.17|1964.96|1957.26|1964.48|1956.78|31
1652944600000|2022-05-19 07:16:40|1964.81|1957.11|1964.76|1957.06|1964.99|1957.29|1964.41|1956.71|35
1652944610000|2022-05-19 07:16:50|1964.77|1957.07|1963.98|1956.28|1964.77|1957.07|1963.64|1955.94|31
1652944620000|2022-05-19 07:17:00|1964.18|1956.48|1964.42|1956.72|1964.51|1956.81|1963.38|1955.68|32
1652944630000|2022-05-19 07:17:10|1964.39|1956.69|1963.85|1956.15|1964.44|1956.74|1963.72|1956.02|33
1652944640000|2022-05-19 07:17:20|1963.84|1956.14|1963.33|1955.63|1963.84|1956.14|1962.94|1955.24|31
1652944650000|2022-05-19 07:17:30|1963.31|1955.61|1962.87|1955.17|1963.39|1955.69|1962.78|1955.08|33
1652944660000|2022-05-19 07:17:40|1962.84|1955.14|1962.99|1955.29|1963.09|1955.39|1962.72|1955.02|32
1652944670000|2022-05-19 07:17:50|1963.01|1955.31|1962.73|1955.03|1963.03|1955.33|1962.51|1954.81|26
1652944680000|2022-05-19 07:18:00|1962.51|1954.81|1962.02|1954.32|1962.73|1955.03|1962.02|1954.32|29
1652944690000|2022-05-19 07:18:10|1962.05|1954.35|1961.51|1953.81|1962.17|1954.47|1961.25|1953.55|36
1652944700000|2022-05-19 07:18:20|1961.5|1953.8|1961.33|1953.63|1961.52|1953.82|1961.23|1953.53|26
1652944710000|2022-05-19 07:18:30|1961.32|1953.62|1960.44|1952.74|1961.33|1953.63|1960.08|1952.38|33
1652944720000|2022-05-19 07:18:40|1960.42|1952.72|1960.52|1952.82|1960.52|1952.82|1960.11|1952.41|34
1652944730000|2022-05-19 07:18:50|1960.51|1952.81|1960.27|1952.57|1960.52|1952.82|1960.08|1952.38|26
1652944740000|2022-05-19 07:19:00|1960.26|1952.56|1960.14|1952.44|1960.26|1952.56|1959.94|1952.24|24
1652944750000|2022-05-19 07:19:10|1960.15|1952.45|1960.07|1952.37|1960.21|1952.51|1960.05|1952.35|20
1652944760000|2022-05-19 07:19:20|1960.06|1952.36|1960.05|1952.35|1960.14|1952.44|1959.99|1952.29|25
1652944770000|2022-05-19 07:19:30|1960.07|1952.37|1960.77|1953.07|1961.14|1953.44|1960.05|1952.35|29
1652944780000|2022-05-19 07:19:40|1961.06|1953.36|1960.5|1952.8|1961.06|1953.36|1960.49|1952.79|31
1652944790000|2022-05-19 07:19:50|1960.56|1952.86|1960.64|1952.94|1960.74|1953.04|1960.38|1952.68|34
1652944800000|2022-05-19 07:20:00|1960.63|1952.93|1959.9|1952.2|1960.66|1952.96|1959.86|1952.16|34
1652944810000|2022-05-19 07:20:10|1959.86|1952.16|1959.72|1952.02|1960.12|1952.42|1959.6|1951.9|27
1652944820000|2022-05-19 07:20:20|1959.84|1952.14|1960.03|1952.33|1960.03|1952.33|1959.61|1951.91|26
1652944830000|2022-05-19 07:20:30|1960.07|1952.37|1959.73|1952.03|1960.08|1952.38|1959.57|1951.87|31
1652944840000|2022-05-19 07:20:40|1959.72|1952.02|1959.74|1952.04|1960|1952.3|1959.64|1951.94|30
1652944850000|2022-05-19 07:20:50|1959.96|1952.26|1960.18|1952.48|1960.18|1952.48|1959.48|1951.78|25
1652944860000|2022-05-19 07:21:00|1960.21|1952.51|1960.02|1952.32|1960.77|1953.07|1960.02|1952.32|38
1652944870000|2022-05-19 07:21:10|1959.97|1952.27|1959.54|1951.84|1960.33|1952.63|1959.53|1951.83|37
1652944880000|2022-05-19 07:21:20|1959.53|1951.83|1959.97|1952.27|1959.99|1952.29|1959.5|1951.8|21
1652944890000|2022-05-19 07:21:30|1959.96|1952.26|1960.3|1952.6|1960.47|1952.77|1959.83|1952.13|34
1652944900000|2022-05-19 07:21:40|1960.37|1952.67|1959.71|1952.01|1960.47|1952.77|1959.6|1951.9|32
1652944910000|2022-05-19 07:21:50|1959.58|1951.88|1959.5|1951.8|1959.85|1952.15|1959.13|1951.43|32
1652944920000|2022-05-19 07:22:00|1959.46|1951.76|1958.66|1950.96|1959.53|1951.83|1958.4|1950.7|33
1652944930000|2022-05-19 07:22:10|1958.74|1951.04|1958.85|1951.15|1959.05|1951.35|1958.48|1950.78|34
1652944940000|2022-05-19 07:22:20|1958.83|1951.13|1958.41|1950.71|1959.56|1951.86|1958.3|1950.6|37
1652944950000|2022-05-19 07:22:30|1958.42|1950.72|1957.48|1949.78|1958.56|1950.86|1957.33|1949.63|32
1652944960000|2022-05-19 07:22:40|1957.49|1949.79|1957.1|1949.4|1957.55|1949.85|1956.93|1949.23|37
1652944970000|2022-05-19 07:22:50|1957.12|1949.42|1957.74|1950.04|1957.78|1950.08|1957.12|1949.42|38
1652944980000|2022-05-19 07:23:00|1957.57|1949.87|1957.24|1949.54|1957.6|1949.9|1957.14|1949.44|35
1652944990000|2022-05-19 07:23:10|1957.2|1949.5|1956.93|1949.23|1957.38|1949.68|1956.91|1949.21|34
1652945000000|2022-05-19 07:23:20|1957.02|1949.32|1954.31|1946.61|1957.05|1949.35|1953.91|1946.21|37
1652945010000|2022-05-19 07:23:30|1954.45|1946.75|1953.82|1946.12|1954.46|1946.76|1953.72|1946.02|34
1652945020000|2022-05-19 07:23:40|1954.08|1946.38|1955.16|1947.46|1955.41|1947.71|1954.07|1946.37|33
1652945030000|2022-05-19 07:23:50|1954.99|1947.29|1955.04|1947.34|1955.42|1947.72|1954.77|1947.07|36
1652945040000|2022-05-19 07:24:00|1955.05|1947.35|1954.08|1946.38|1955.09|1947.39|1953.83|1946.13|31
1652945050000|2022-05-19 07:24:10|1954.1|1946.4|1954.55|1946.85|1954.57|1946.87|1954.02|1946.32|30
1652945060000|2022-05-19 07:24:20|1954.76|1947.06|1954.73|1947.03|1955.02|1947.32|1954.44|1946.74|33
1652945070000|2022-05-19 07:24:30|1954.6|1946.9|1953.98|1946.28|1954.73|1947.03|1953.98|1946.28|30
1652945080000|2022-05-19 07:24:40|1954.01|1946.31|1954.01|1946.31|1954.06|1946.36|1953.83|1946.13|30
1652945090000|2022-05-19 07:24:50|1953.83|1946.13|1954.36|1946.66|1954.72|1947.02|1953.83|1946.13|34
1652945100000|2022-05-19 07:25:00|1954.35|1946.65|1953.88|1946.18|1954.47|1946.77|1953.83|1946.13|33
1652945110000|2022-05-19 07:25:10|1953.9|1946.2|1953.76|1946.06|1954.49|1946.79|1953.63|1945.93|28
1652945120000|2022-05-19 07:25:20|1953.78|1946.08|1953.86|1946.16|1953.97|1946.27|1953.63|1945.93|25
1652945130000|2022-05-19 07:25:30|1953.76|1946.06|1953.86|1946.16|1953.86|1946.16|1953.63|1945.93|16
1652945140000|2022-05-19 07:25:40|1953.63|1945.93|1954.35|1946.65|1954.47|1946.77|1953.63|1945.93|30
1652945150000|2022-05-19 07:25:50|1954.39|1946.69|1954.3|1946.6|1954.4|1946.7|1954.17|1946.47|33
1652945160000|2022-05-19 07:26:00|1954.43|1946.73|1954.83|1947.13|1954.83|1947.13|1954.31|1946.61|28
1652945170000|2022-05-19 07:26:10|1955|1947.3|1955.05|1947.35|1955.14|1947.44|1954.8|1947.1|34
1652945180000|2022-05-19 07:26:20|1955.04|1947.34|1954.99|1947.29|1955.19|1947.49|1954.94|1947.24|28
1652945190000|2022-05-19 07:26:30|1954.72|1947.02|1954.04|1946.34|1954.91|1947.21|1953.93|1946.23|29
1652945200000|2022-05-19 07:26:40|1954.02|1946.32|1953.69|1945.99|1954.02|1946.32|1953.46|1945.76|29
1652945210000|2022-05-19 07:26:50|1953.66|1945.96|1953.61|1945.91|1953.67|1945.97|1953.47|1945.77|29
1652945220000|2022-05-19 07:27:00|1953.59|1945.89|1954.97|1947.27|1955.06|1947.36|1953.55|1945.85|34
1652945230000|2022-05-19 07:27:10|1955|1947.3|1955.02|1947.32|1955.09|1947.39|1954.87|1947.17|28
1652945240000|2022-05-19 07:27:20|1954.96|1947.26|1955.88|1948.18|1955.88|1948.18|1954.9|1947.2|35
1652945250000|2022-05-19 07:27:30|1955.98|1948.28|1955.95|1948.25|1956.36|1948.66|1955.83|1948.13|33
1652945260000|2022-05-19 07:27:40|1956.02|1948.32|1955.56|1947.86|1956.02|1948.32|1955.56|1947.86|34
1652945270000|2022-05-19 07:27:50|1955.55|1947.85|1954.71|1947.01|1955.55|1947.85|1954.6|1946.9|35
1652945280000|2022-05-19 07:28:00|1954.29|1946.59|1953.69|1945.99|1954.36|1946.66|1953.62|1945.92|33
1652945290000|2022-05-19 07:28:10|1953.68|1945.98|1953.96|1946.26|1954.11|1946.41|1953.68|1945.98|31
1652945300000|2022-05-19 07:28:20|1953.94|1946.24|1953.91|1946.21|1954.11|1946.41|1953.91|1946.21|30
1652945310000|2022-05-19 07:28:30|1953.89|1946.19|1953.34|1945.64|1954.15|1946.45|1953.34|1945.64|38
1652945320000|2022-05-19 07:28:40|1953.37|1945.67|1953.17|1945.47|1953.41|1945.71|1953|1945.3|31
1652945330000|2022-05-19 07:28:50|1953.15|1945.45|1953.06|1945.36|1953.32|1945.62|1952.73|1945.03|30
1652945340000|2022-05-19 07:29:00|1953.04|1945.34|1953.03|1945.33|1953.22|1945.52|1952.88|1945.18|31
1652945350000|2022-05-19 07:29:10|1953.12|1945.42|1952.74|1945.04|1953.15|1945.45|1952.64|1944.94|32
1652945360000|2022-05-19 07:29:20|1953|1945.3|1953.85|1946.15|1953.99|1946.29|1952.76|1945.06|36
1652945370000|2022-05-19 07:29:30|1953.95|1946.25|1954.58|1946.88|1954.88|1947.18|1953.85|1946.15|35
1652945380000|2022-05-19 07:29:40|1954.67|1946.97|1954.02|1946.32|1954.74|1947.04|1953.75|1946.05|34
1652945390000|2022-05-19 07:29:50|1953.96|1946.26|1953.95|1946.25|1954.1|1946.4|1953.63|1945.93|36
1652945400000|2022-05-19 07:30:00|1954.01|1946.31|1952.47|1944.77|1954.16|1946.46|1952.47|1944.77|39
1652945410000|2022-05-19 07:30:10|1952.36|1944.66|1952.89|1945.19|1953.14|1945.44|1952.36|1944.66|37
1652945420000|2022-05-19 07:30:20|1953.02|1945.32|1953.31|1945.61|1953.4|1945.7|1952.6|1944.9|35
1652945430000|2022-05-19 07:30:30|1953.36|1945.66|1952.73|1945.03|1953.58|1945.88|1952.51|1944.81|32
1652945440000|2022-05-19 07:30:40|1952.66|1944.96|1953.22|1945.52|1953.37|1945.67|1952.66|1944.96|33
1652945450000|2022-05-19 07:30:50|1953.08|1945.38|1952.19|1944.49|1953.26|1945.56|1952.17|1944.47|34
1652945460000|2022-05-19 07:31:00|1952.31|1944.61|1952.71|1945.01|1953.27|1945.57|1952.06|1944.36|36
1652945470000|2022-05-19 07:31:10|1952.88|1945.18|1952.43|1944.73|1953.04|1945.34|1952.31|1944.61|38
1652945480000|2022-05-19 07:31:20|1952.34|1944.64|1952.34|1944.64|1952.48|1944.78|1951.19|1943.49|30
1652945490000|2022-05-19 07:31:30|1952.43|1944.73|1952.87|1945.17|1953.06|1945.36|1952.43|1944.73|30
1652945500000|2022-05-19 07:31:40|1952.89|1945.19|1953.21|1945.51|1953.67|1945.97|1952.62|1944.92|36
1652945510000|2022-05-19 07:31:50|1953.18|1945.48|1952.78|1945.08|1953.2|1945.5|1952.58|1944.88|36
1652945520000|2022-05-19 07:32:00|1952.76|1945.06|1952.5|1944.8|1952.94|1945.24|1952.45|1944.75|36
1652945530000|2022-05-19 07:32:10|1952.49|1944.79|1952.23|1944.53|1952.49|1944.79|1951.4|1943.7|33
1652945540000|2022-05-19 07:32:20|1952.24|1944.54|1952.56|1944.86|1952.71|1945.01|1951.62|1943.92|38
1652945550000|2022-05-19 07:32:30|1952.61|1944.91|1954.79|1947.09|1955.27|1947.57|1952.41|1944.71|34
1652945560000|2022-05-19 07:32:40|1954.74|1947.04|1953.21|1945.51|1954.74|1947.04|1953.1|1945.4|35
1652945570000|2022-05-19 07:32:50|1953.24|1945.54|1953.82|1946.12|1953.87|1946.17|1953.08|1945.38|34
1652945580000|2022-05-19 07:33:00|1953.48|1945.78|1952.45|1944.75|1953.48|1945.78|1952.39|1944.69|36
1652945590000|2022-05-19 07:33:10|1952.43|1944.73|1952.55|1944.85|1952.68|1944.98|1951.8|1944.1|37
1652945600000|2022-05-19 07:33:20|1952.62|1944.92|1952.06|1944.36|1952.66|1944.96|1951.77|1944.07|34
1652945610000|2022-05-19 07:33:30|1952.03|1944.33|1951.84|1944.14|1952.03|1944.33|1951.69|1943.99|35
1652945620000|2022-05-19 07:33:40|1951.82|1944.12|1951.43|1943.73|1952.09|1944.39|1951.43|1943.73|32
1652945630000|2022-05-19 07:33:50|1951.5|1943.8|1950.5|1942.8|1951.67|1943.97|1950.5|1942.8|29
1652945640000|2022-05-19 07:34:00|1950.92|1943.22|1950.01|1942.31|1951.22|1943.52|1950.01|1942.31|30
1652945650000|2022-05-19 07:34:10|1950.02|1942.32|1950.57|1942.87|1950.91|1943.21|1950.02|1942.32|35
1652945660000|2022-05-19 07:34:20|1950.58|1942.88|1950.72|1943.02|1950.97|1943.27|1950.44|1942.74|38
1652945670000|2022-05-19 07:34:30|1950.71|1943.01|1950.01|1942.31|1950.77|1943.07|1949.9|1942.2|39
1652945680000|2022-05-19 07:34:40|1950.16|1942.46|1950.12|1942.42|1950.32|1942.62|1950.02|1942.32|31
1652945690000|2022-05-19 07:34:50|1950.17|1942.47|1950.51|1942.81|1950.74|1943.04|1950.15|1942.45|34
1652945700000|2022-05-19 07:35:00|1950.64|1942.94|1949.98|1942.28|1950.68|1942.98|1949.98|1942.28|35
1652945710000|2022-05-19 07:35:10|1950.05|1942.35|1949.81|1942.11|1950.2|1942.5|1949.72|1942.02|32
1652945720000|2022-05-19 07:35:20|1949.96|1942.26|1949.5|1941.8|1950.1|1942.4|1949.03|1941.33|34
1652945730000|2022-05-19 07:35:30|1949.64|1941.94|1949.03|1941.33|1949.64|1941.94|1948.98|1941.28|28
1652945740000|2022-05-19 07:35:40|1949.16|1941.46|1948.42|1940.72|1949.42|1941.72|1948.24|1940.54|33
1652945750000|2022-05-19 07:35:50|1948.44|1940.74|1948.29|1940.59|1948.57|1940.87|1948.28|1940.58|19
1652945760000|2022-05-19 07:36:00|1948.27|1940.57|1947.25|1939.55|1948.27|1940.57|1947.25|1939.55|30
1652945770000|2022-05-19 07:36:10|1947.26|1939.56|1946.72|1939.02|1947.79|1940.09|1946.72|1939.02|25
1652945780000|2022-05-19 07:36:20|1946.73|1939.03|1946.08|1938.38|1946.77|1939.07|1946.04|1938.34|35
1652945790000|2022-05-19 07:36:30|1946.01|1938.31|1945.95|1938.25|1946.11|1938.41|1945.73|1938.03|29
1652945800000|2022-05-19 07:36:40|1946.01|1938.31|1945.92|1938.22|1946.01|1938.31|1945.78|1938.08|24
1652945810000|2022-05-19 07:36:50|1945.93|1938.23|1943.61|1935.91|1945.98|1938.28|1943.46|1935.76|34
1652945820000|2022-05-19 07:37:00|1943.73|1936.03|1944.74|1937.04|1944.74|1937.04|1943.33|1935.63|39
1652945830000|2022-05-19 07:37:10|1944.7|1937|1945.13|1937.43|1945.56|1937.86|1944.6|1936.9|36
1652945840000|2022-05-19 07:37:20|1945.18|1937.48|1946.33|1938.63|1946.47|1938.77|1945.18|1937.48|37
1652945850000|2022-05-19 07:37:30|1946.36|1938.66|1946.34|1938.64|1946.63|1938.93|1946|1938.3|31
1652945860000|2022-05-19 07:37:40|1946.38|1938.68|1947.56|1939.86|1947.88|1940.18|1946.33|1938.63|36
1652945870000|2022-05-19 07:37:50|1947.57|1939.87|1947.81|1940.11|1948.19|1940.49|1947.57|1939.87|34
1652945880000|2022-05-19 07:38:00|1947.74|1940.04|1947.09|1939.39|1947.74|1940.04|1947.04|1939.34|36
1652945890000|2022-05-19 07:38:10|1947.07|1939.37|1947.18|1939.48|1947.24|1939.54|1946.99|1939.29|32
1652945900000|2022-05-19 07:38:20|1947.14|1939.44|1945.97|1938.27|1947.14|1939.44|1945.94|1938.24|38
1652945910000|2022-05-19 07:38:30|1945.86|1938.16|1945.48|1937.78|1945.86|1938.16|1945.12|1937.42|34
1652945920000|2022-05-19 07:38:40|1945.58|1937.88|1945.01|1937.31|1945.94|1938.24|1945.01|1937.31|32
1652945930000|2022-05-19 07:38:50|1945.04|1937.34|1944.91|1937.21|1945.61|1937.91|1944.81|1937.11|33
1652945940000|2022-05-19 07:39:00|1944.89|1937.19|1945.25|1937.55|1945.29|1937.59|1944.84|1937.14|35
1652945950000|2022-05-19 07:39:10|1945.31|1937.61|1945.34|1937.64|1945.45|1937.75|1945.27|1937.57|32
1652945960000|2022-05-19 07:39:20|1945.38|1937.68|1945.87|1938.17|1946.16|1938.46|1945.36|1937.66|36
1652945970000|2022-05-19 07:39:30|1946.02|1938.32|1945.73|1938.03|1946.09|1938.39|1945.7|1938|35
1652945980000|2022-05-19 07:39:40|1945.81|1938.11|1945.8|1938.1|1946.05|1938.35|1945.39|1937.69|30
1652945990000|2022-05-19 07:39:50|1945.59|1937.89|1944.99|1937.29|1945.67|1937.97|1944.93|1937.23|32
1652946000000|2022-05-19 07:40:00|1945.11|1937.41|1946.29|1938.59|1946.29|1938.59|1945.09|1937.39|32
1652946010000|2022-05-19 07:40:10|1946.32|1938.62|1946.9|1939.2|1947.05|1939.35|1946.27|1938.57|35
1652946020000|2022-05-19 07:40:20|1947.05|1939.35|1947.94|1940.24|1948.28|1940.58|1946.98|1939.28|35
1652946030000|2022-05-19 07:40:30|1948.03|1940.33|1947.25|1939.55|1948.03|1940.33|1947.06|1939.36|29
1652946040000|2022-05-19 07:40:40|1947.23|1939.53|1946.44|1938.74|1947.26|1939.56|1945.8|1938.1|35
1652946050000|2022-05-19 07:40:50|1946.46|1938.76|1947.6|1939.9|1947.6|1939.9|1946.44|1938.74|38
1652946060000|2022-05-19 07:41:00|1947.5|1939.8|1947.29|1939.59|1947.82|1940.12|1947.06|1939.36|35
1652946070000|2022-05-19 07:41:10|1947.65|1939.95|1949.01|1941.31|1949.01|1941.31|1947.36|1939.66|38
1652946080000|2022-05-19 07:41:20|1948.99|1941.29|1948.28|1940.58|1949.14|1941.44|1948.2|1940.5|37
1652946090000|2022-05-19 07:41:30|1948.29|1940.59|1948.6|1940.9|1948.61|1940.91|1948.06|1940.36|33
1652946100000|2022-05-19 07:41:40|1948.72|1941.02|1948.16|1940.46|1949.63|1941.93|1948.03|1940.33|37
1652946110000|2022-05-19 07:41:50|1948.22|1940.52|1948.77|1941.07|1948.78|1941.08|1948.22|1940.52|29
1652946120000|2022-05-19 07:42:00|1948.75|1941.05|1948.26|1940.56|1948.98|1941.28|1948.09|1940.39|37
1652946130000|2022-05-19 07:42:10|1948.23|1940.53|1948.5|1940.8|1948.5|1940.8|1947.52|1939.82|37
1652946140000|2022-05-19 07:42:20|1948.53|1940.83|1948.16|1940.46|1948.53|1940.83|1948.12|1940.42|25
1652946150000|2022-05-19 07:42:30|1948.28|1940.58|1948.16|1940.46|1948.47|1940.77|1948.04|1940.34|37
1652946160000|2022-05-19 07:42:40|1948.03|1940.33|1948.21|1940.51|1948.37|1940.67|1947.74|1940.04|33
1652946170000|2022-05-19 07:42:50|1948.23|1940.53|1948.25|1940.55|1948.43|1940.73|1947.94|1940.24|34
1652946180000|2022-05-19 07:43:00|1948.34|1940.64|1948.58|1940.88|1948.68|1940.98|1947.97|1940.27|37
1652946190000|2022-05-19 07:43:10|1948.68|1940.98|1948.87|1941.17|1948.95|1941.25|1948.54|1940.84|27
1652946200000|2022-05-19 07:43:20|1948.85|1941.15|1947.64|1939.94|1948.88|1941.18|1947.64|1939.94|25
1652946210000|2022-05-19 07:43:30|1947.73|1940.03|1947.51|1939.81|1947.99|1940.29|1947.43|1939.73|30
1652946220000|2022-05-19 07:43:40|1947.47|1939.77|1946.38|1938.68|1947.47|1939.77|1946.38|1938.68|33
1652946230000|2022-05-19 07:43:50|1946.62|1938.92|1946.66|1938.96|1946.73|1939.03|1945.65|1937.95|34
1652946240000|2022-05-19 07:44:00|1946.81|1939.11|1947.77|1940.07|1948.21|1940.51|1946.81|1939.11|35
1652946250000|2022-05-19 07:44:10|1947.67|1939.97|1948.34|1940.64|1948.78|1941.08|1947.67|1939.97|37
1652946260000|2022-05-19 07:44:20|1948.19|1940.49|1947.63|1939.93|1948.2|1940.5|1947.28|1939.58|37
1652946270000|2022-05-19 07:44:30|1947.75|1940.05|1947.6|1939.9|1947.77|1940.07|1947.27|1939.57|24
1652946280000|2022-05-19 07:44:40|1947.61|1939.91|1947.61|1939.91|1947.82|1940.12|1947.28|1939.58|27
1652946290000|2022-05-19 07:44:50|1947.6|1939.9|1946.94|1939.24|1947.6|1939.9|1946.71|1939.01|33
1652946300000|2022-05-19 07:45:00|1946.86|1939.16|1948.44|1940.74|1948.44|1940.74|1946.86|1939.16|37
1652946310000|2022-05-19 07:45:10|1948.43|1940.73|1948.55|1940.85|1948.57|1940.87|1948.05|1940.35|36
1652946320000|2022-05-19 07:45:20|1948.5|1940.8|1948.1|1940.4|1948.57|1940.87|1948.02|1940.32|34
1652946330000|2022-05-19 07:45:30|1948.06|1940.36|1947.83|1940.13|1948.27|1940.57|1947.66|1939.96|36
1652946340000|2022-05-19 07:45:40|1947.76|1940.06|1950.26|1942.56|1951.53|1943.83|1947.76|1940.06|37
1652946350000|2022-05-19 07:45:50|1950.33|1942.63|1950.2|1942.5|1950.67|1942.97|1949.76|1942.06|37
1652946360000|2022-05-19 07:46:00|1950.1|1942.4|1949.59|1941.89|1950.12|1942.42|1949.49|1941.79|38
1652946370000|2022-05-19 07:46:10|1949.51|1941.81|1949.12|1941.42|1949.52|1941.82|1948.64|1940.94|35
1652946380000|2022-05-19 07:46:20|1949.18|1941.48|1949.27|1941.57|1949.31|1941.61|1948.94|1941.24|36
1652946390000|2022-05-19 07:46:30|1949.28|1941.58|1948.8|1941.1|1949.29|1941.59|1948.73|1941.03|37
1652946400000|2022-05-19 07:46:40|1948.78|1941.08|1950.17|1942.47|1950.21|1942.51|1948.78|1941.08|35
1652946410000|2022-05-19 07:46:50|1950.2|1942.5|1950.21|1942.51|1950.44|1942.74|1949.94|1942.24|25
1652946420000|2022-05-19 07:47:00|1950.27|1942.57|1949.94|1942.24|1950.37|1942.67|1949.9|1942.2|36
1652946430000|2022-05-19 07:47:10|1949.93|1942.23|1949.8|1942.1|1950.04|1942.34|1949.61|1941.91|31
1652946440000|2022-05-19 07:47:20|1949.82|1942.12|1949.68|1941.98|1949.88|1942.18|1949.68|1941.98|31
1652946450000|2022-05-19 07:47:30|1949.69|1941.99|1949.68|1941.98|1949.94|1942.24|1949.6|1941.9|31
1652946460000|2022-05-19 07:47:40|1949.74|1942.04|1950.04|1942.34|1950.17|1942.47|1949.74|1942.04|32
1652946470000|2022-05-19 07:47:50|1950.02|1942.32|1950.5|1942.8|1950.5|1942.8|1949.63|1941.93|33
1652946480000|2022-05-19 07:48:00|1950.42|1942.72|1951.16|1943.46|1951.19|1943.49|1950.26|1942.56|38
1652946490000|2022-05-19 07:48:10|1951.22|1943.52|1950.59|1942.89|1951.22|1943.52|1950.58|1942.88|34
1652946500000|2022-05-19 07:48:20|1950.5|1942.8|1950.39|1942.69|1950.93|1943.23|1950.22|1942.52|38
1652946510000|2022-05-19 07:48:30|1950.45|1942.75|1950.53|1942.83|1950.53|1942.83|1950.04|1942.34|37
1652946520000|2022-05-19 07:48:40|1950.58|1942.88|1950.68|1942.98|1950.83|1943.13|1950.43|1942.73|22
1652946530000|2022-05-19 07:48:50|1950.65|1942.95|1950.34|1942.64|1950.73|1943.03|1949.97|1942.27|33
1652946540000|2022-05-19 07:49:00|1950.26|1942.56|1950.5|1942.8|1950.74|1943.04|1950.21|1942.51|36
1652946550000|2022-05-19 07:49:10|1950.45|1942.75|1950.48|1942.78|1950.84|1943.14|1950.44|1942.74|31
1652946560000|2022-05-19 07:49:20|1950.5|1942.8|1950.48|1942.78|1950.55|1942.85|1950.44|1942.74|31
1652946570000|2022-05-19 07:49:30|1950.49|1942.79|1949.58|1941.88|1950.58|1942.88|1949.54|1941.84|33
1652946580000|2022-05-19 07:49:40|1950.1|1942.4|1949.41|1941.71|1950.1|1942.4|1949.41|1941.71|20
1652946590000|2022-05-19 07:49:50|1949.51|1941.81|1949.75|1942.05|1949.8|1942.1|1949.51|1941.81|23
1652946600000|2022-05-19 07:50:00|1949.76|1942.06|1950.64|1942.94|1950.95|1943.25|1949.75|1942.05|26
1652946610000|2022-05-19 07:50:10|1951.52|1943.82|1951.48|1943.78|1951.86|1944.16|1951.15|1943.45|30
1652946620000|2022-05-19 07:50:20|1951.46|1943.76|1951.77|1944.07|1951.95|1944.25|1951.4|1943.7|34
1652946630000|2022-05-19 07:50:30|1951.91|1944.21|1951.62|1943.92|1951.92|1944.22|1951.52|1943.82|29
1652946640000|2022-05-19 07:50:40|1951.65|1943.95|1951.02|1943.32|1951.65|1943.95|1950.87|1943.17|35
1652946650000|2022-05-19 07:50:50|1950.9|1943.2|1950.48|1942.78|1950.9|1943.2|1950.42|1942.72|36
1652946660000|2022-05-19 07:51:00|1950.39|1942.69|1949.47|1941.77|1950.4|1942.7|1949.35|1941.65|36
1652946670000|2022-05-19 07:51:10|1949.49|1941.79|1949.5|1941.8|1949.85|1942.15|1949.49|1941.79|33
1652946680000|2022-05-19 07:51:20|1949.44|1941.74|1949.78|1942.08|1949.85|1942.15|1949.2|1941.5|33
1652946690000|2022-05-19 07:51:30|1949.83|1942.13|1949.49|1941.79|1949.83|1942.13|1949.28|1941.58|32
1652946700000|2022-05-19 07:51:40|1949.5|1941.8|1950.16|1942.46|1950.49|1942.79|1949.5|1941.8|36
1652946710000|2022-05-19 07:51:50|1950.13|1942.43|1950.8|1943.1|1950.99|1943.29|1950.13|1942.43|33
1652946720000|2022-05-19 07:52:00|1950.69|1942.99|1950.4|1942.7|1951.16|1943.46|1950.29|1942.59|33
1652946730000|2022-05-19 07:52:10|1950.57|1942.87|1950.58|1942.88|1950.74|1943.04|1950.38|1942.68|31
1652946740000|2022-05-19 07:52:20|1950.51|1942.81|1949.41|1941.71|1950.51|1942.81|1949.11|1941.41|39
1652946750000|2022-05-19 07:52:30|1949.47|1941.77|1949.74|1942.04|1949.98|1942.28|1949.4|1941.7|36
1652946760000|2022-05-19 07:52:40|1949.7|1942|1949.68|1941.98|1949.87|1942.17|1949.21|1941.51|37
1652946770000|2022-05-19 07:52:50|1949.71|1942.01|1949.06|1941.36|1949.86|1942.16|1948.9|1941.2|33
1652946780000|2022-05-19 07:53:00|1949.11|1941.41|1948.25|1940.55|1949.11|1941.41|1948.25|1940.55|34
1652946790000|2022-05-19 07:53:10|1948.36|1940.66|1948.26|1940.56|1948.38|1940.68|1948.23|1940.53|32
1652946800000|2022-05-19 07:53:20|1948.22|1940.52|1949.54|1941.84|1949.54|1941.84|1948.2|1940.5|32
1652946810000|2022-05-19 07:53:30|1949.02|1941.32|1949.91|1942.21|1950.19|1942.49|1948.98|1941.28|32
1652946820000|2022-05-19 07:53:40|1949.82|1942.12|1950.31|1942.61|1950.48|1942.78|1949.82|1942.12|35
1652946830000|2022-05-19 07:53:50|1950.33|1942.63|1951.01|1943.31|1951.44|1943.74|1950.33|1942.63|26
1652946840000|2022-05-19 07:54:00|1951.03|1943.33|1950.52|1942.82|1951.04|1943.34|1950.48|1942.78|27
1652946850000|2022-05-19 07:54:10|1950.45|1942.75|1950.72|1943.02|1950.9|1943.2|1950.45|1942.75|25
1652946860000|2022-05-19 07:54:20|1950.75|1943.05|1950.45|1942.75|1950.75|1943.05|1950.41|1942.71|24
1652946870000|2022-05-19 07:54:30|1950.43|1942.73|1949.9|1942.2|1950.43|1942.73|1949.58|1941.88|28
1652946880000|2022-05-19 07:54:40|1949.91|1942.21|1949.75|1942.05|1950.05|1942.35|1949.44|1941.74|25
1652946890000|2022-05-19 07:54:50|1949.76|1942.06|1950.48|1942.78|1950.48|1942.78|1949.76|1942.06|21
1652946900000|2022-05-19 07:55:00|1950.5|1942.8|1950.38|1942.68|1950.72|1943.02|1950.25|1942.55|39
1652946910000|2022-05-19 07:55:10|1950.4|1942.7|1951.47|1943.77|1951.55|1943.85|1950.37|1942.67|34
1652946920000|2022-05-19 07:55:20|1951.45|1943.75|1951.27|1943.57|1951.59|1943.89|1950.58|1942.88|33
1652946930000|2022-05-19 07:55:30|1951.23|1943.53|1951.86|1944.16|1951.86|1944.16|1951.23|1943.53|33
1652946940000|2022-05-19 07:55:40|1952.02|1944.32|1952.39|1944.69|1952.64|1944.94|1951.94|1944.24|35
1652946950000|2022-05-19 07:55:50|1952.4|1944.7|1952.29|1944.59|1952.64|1944.94|1952.22|1944.52|32
1652946960000|2022-05-19 07:56:00|1952.34|1944.64|1952.39|1944.69|1952.39|1944.69|1951.65|1943.95|33
1652946970000|2022-05-19 07:56:10|1952.41|1944.71|1950.98|1943.28|1952.41|1944.71|1950.91|1943.21|34
1652946980000|2022-05-19 07:56:20|1950.99|1943.29|1951.01|1943.31|1951.2|1943.5|1950.93|1943.23|27
1652946990000|2022-05-19 07:56:30|1951.08|1943.38|1952.65|1944.95|1952.72|1945.02|1950.94|1943.24|35
1652947000000|2022-05-19 07:56:40|1952.66|1944.96|1953.67|1945.97|1953.67|1945.97|1952.4|1944.7|22
1652947010000|2022-05-19 07:56:50|1953.84|1946.14|1953.95|1946.25|1954.33|1946.63|1953.48|1945.78|34
1652947020000|2022-05-19 07:57:00|1953.82|1946.12|1953.34|1945.64|1954.05|1946.35|1953.29|1945.59|32
1652947030000|2022-05-19 07:57:10|1953.35|1945.65|1952.95|1945.25|1953.59|1945.89|1952.88|1945.18|34
1652947040000|2022-05-19 07:57:20|1952.94|1945.24|1952.92|1945.22|1953.33|1945.63|1952.68|1944.98|35
1652947050000|2022-05-19 07:57:30|1952.89|1945.19|1953.04|1945.34|1953.12|1945.42|1952.85|1945.15|30
1652947060000|2022-05-19 07:57:40|1953.03|1945.33|1952.67|1944.97|1953.5|1945.8|1952.67|1944.97|31
1652947070000|2022-05-19 07:57:50|1952.66|1944.96|1953.47|1945.77|1953.47|1945.77|1952.45|1944.75|38
1652947080000|2022-05-19 07:58:00|1953.75|1946.05|1954.1|1946.4|1954.5|1946.8|1953.75|1946.05|37
1652947090000|2022-05-19 07:58:10|1954.17|1946.47|1954.46|1946.76|1954.55|1946.85|1954.1|1946.4|32
1652947100000|2022-05-19 07:58:20|1954.51|1946.81|1953.88|1946.18|1954.66|1946.96|1953.75|1946.05|36
1652947110000|2022-05-19 07:58:30|1953.95|1946.25|1954.41|1946.71|1954.55|1946.85|1953.95|1946.25|31
1652947120000|2022-05-19 07:58:40|1954.52|1946.82|1954.4|1946.7|1955.06|1947.36|1954.4|1946.7|32
1652947130000|2022-05-19 07:58:50|1954.43|1946.73|1954.2|1946.5|1954.74|1947.04|1954.2|1946.5|38
1652947140000|2022-05-19 07:59:00|1954.22|1946.52|1954.44|1946.74|1954.51|1946.81|1954.2|1946.5|33
1652947150000|2022-05-19 07:59:10|1954.42|1946.72|1954.67|1946.97|1954.76|1947.06|1954.37|1946.67|32
1652947160000|2022-05-19 07:59:20|1954.66|1946.96|1954.64|1946.94|1954.73|1947.03|1954.58|1946.88|28
1652947170000|2022-05-19 07:59:30|1954.65|1946.95|1954.8|1947.1|1954.84|1947.14|1954.64|1946.94|30
1652947180000|2022-05-19 07:59:40|1954.81|1947.11|1954.58|1946.88|1954.82|1947.12|1954.55|1946.85|21
1652947190000|2022-05-19 07:59:50|1954.4|1946.7|1954.59|1946.89|1954.59|1946.89|1954.26|1946.56|26
1652947200000|2022-05-19 08:00:00|1953.8|1946.1|1954.21|1946.51|1954.21|1946.51|1953.71|1946.01|28
1652947210000|2022-05-19 08:00:10|1954.17|1946.47|1954.15|1946.45|1954.99|1947.29|1953.99|1946.29|31
1652947220000|2022-05-19 08:00:20|1954.14|1946.44|1953.57|1945.87|1954.72|1947.02|1953.57|1945.87|29
1652947230000|2022-05-19 08:00:30|1953.47|1945.77|1952.95|1945.25|1953.47|1945.77|1952.95|1945.25|17
1652947240000|2022-05-19 08:00:40|1953.03|1945.33|1953.95|1946.25|1953.95|1946.25|1953.01|1945.31|31
1652947250000|2022-05-19 08:00:50|1954.01|1946.31|1953.77|1946.07|1954.36|1946.66|1953.33|1945.63|32
1652947260000|2022-05-19 08:01:00|1953.78|1946.08|1953.76|1946.06|1953.78|1946.08|1953.36|1945.66|33
1652947270000|2022-05-19 08:01:10|1953.83|1946.13|1953.79|1946.09|1953.91|1946.21|1953.65|1945.95|32
1652947280000|2022-05-19 08:01:20|1953.77|1946.07|1954.51|1946.81|1954.57|1946.87|1953.61|1945.91|32
1652947290000|2022-05-19 08:01:30|1954.54|1946.84|1954.79|1947.09|1954.9|1947.2|1954.34|1946.64|36
1652947300000|2022-05-19 08:01:40|1954.93|1947.23|1954.58|1946.88|1954.93|1947.23|1954.39|1946.69|31
1652947310000|2022-05-19 08:01:50|1954.51|1946.81|1954.26|1946.56|1954.51|1946.81|1953.93|1946.23|30
1652947320000|2022-05-19 08:02:00|1954|1946.3|1953.96|1946.26|1954.35|1946.65|1953.49|1945.79|33
1652947330000|2022-05-19 08:02:10|1953.97|1946.27|1954.01|1946.31|1954.09|1946.39|1953.84|1946.14|29
1652947340000|2022-05-19 08:02:20|1953.95|1946.25|1954|1946.3|1954.01|1946.31|1953.83|1946.13|29
1652947350000|2022-05-19 08:02:30|1953.93|1946.23|1953.88|1946.18|1954|1946.3|1953.73|1946.03|29
1652947360000|2022-05-19 08:02:40|1953.82|1946.12|1953.38|1945.68|1953.82|1946.12|1953.27|1945.57|25
1652947370000|2022-05-19 08:02:50|1953.37|1945.67|1952.31|1944.61|1953.37|1945.67|1952.31|1944.61|15
1652947380000|2022-05-19 08:03:00|1952.32|1944.62|1953.51|1945.81|1953.51|1945.81|1952.19|1944.49|31
1652947390000|2022-05-19 08:03:10|1953.46|1945.76|1954.32|1946.62|1954.57|1946.87|1953.46|1945.76|38
1652947400000|2022-05-19 08:03:20|1954.31|1946.61|1953.04|1945.34|1954.46|1946.76|1952.92|1945.22|35
1652947410000|2022-05-19 08:03:30|1953.39|1945.69|1951.96|1944.26|1953.44|1945.74|1951.94|1944.24|35
1652947420000|2022-05-19 08:03:40|1951.97|1944.27|1951.27|1943.57|1952.07|1944.37|1951.08|1943.38|29
1652947430000|2022-05-19 08:03:50|1951.28|1943.58|1951.2|1943.5|1951.29|1943.59|1950.99|1943.29|28
1652947440000|2022-05-19 08:04:00|1951.23|1943.53|1951.96|1944.26|1951.96|1944.26|1951.04|1943.34|28
1652947450000|2022-05-19 08:04:10|1952.26|1944.56|1952.18|1944.48|1952.35|1944.65|1952.16|1944.46|27
1652947460000|2022-05-19 08:04:20|1952.21|1944.51|1952.24|1944.54|1952.26|1944.56|1952.2|1944.5|14
1652947470000|2022-05-19 08:04:30|1952.13|1944.43|1951.05|1943.35|1952.13|1944.43|1951.02|1943.32|31
1652947480000|2022-05-19 08:04:40|1951.2|1943.5|1951.02|1943.32|1951.2|1943.5|1950.98|1943.28|18
1652947490000|2022-05-19 08:04:50|1951.03|1943.33|1950.65|1942.95|1951.06|1943.36|1950.45|1942.75|18
1652947500000|2022-05-19 08:05:00|1950.32|1942.62|1950.06|1942.36|1950.65|1942.95|1949.91|1942.21|29
1652947510000|2022-05-19 08:05:10|1950.13|1942.43|1950.03|1942.33|1950.13|1942.43|1949.86|1942.16|17
1652947520000|2022-05-19 08:05:20|1949.98|1942.28|1949.32|1941.62|1950|1942.3|1949.27|1941.57|29
1652947530000|2022-05-19 08:05:30|1949.13|1941.43|1948.12|1940.42|1949.13|1941.43|1948.12|1940.42|31
1652947540000|2022-05-19 08:05:40|1948.16|1940.46|1948.07|1940.37|1948.28|1940.58|1947.78|1940.08|35
1652947550000|2022-05-19 08:05:50|1948.09|1940.39|1948.37|1940.67|1948.37|1940.67|1947.75|1940.05|28
1652947560000|2022-05-19 08:06:00|1948.28|1940.58|1947.39|1939.69|1948.64|1940.94|1947.39|1939.69|35
1652947570000|2022-05-19 08:06:10|1947.36|1939.66|1947.8|1940.1|1947.8|1940.1|1947.11|1939.41|23
1652947580000|2022-05-19 08:06:20|1948.04|1940.34|1948.18|1940.48|1948.31|1940.61|1948.01|1940.31|33
1652947590000|2022-05-19 08:06:30|1948.17|1940.47|1945.95|1938.25|1948.17|1940.47|1945.95|1938.25|35
1652947600000|2022-05-19 08:06:40|1946.01|1938.31|1946.14|1938.44|1946.41|1938.71|1945.96|1938.26|37
1652947610000|2022-05-19 08:06:50|1946.13|1938.43|1946.23|1938.53|1946.38|1938.68|1945.98|1938.28|33
1652947620000|2022-05-19 08:07:00|1946.13|1938.43|1946.51|1938.81|1946.54|1938.84|1946.13|1938.43|31
1652947630000|2022-05-19 08:07:10|1946.48|1938.78|1945.83|1938.13|1946.65|1938.95|1945.83|1938.13|38
1652947640000|2022-05-19 08:07:20|1946.27|1938.57|1945.85|1938.15|1946.27|1938.57|1945.58|1937.88|32
1652947650000|2022-05-19 08:07:30|1945.84|1938.14|1946.1|1938.4|1946.1|1938.4|1945.34|1937.64|35
1652947660000|2022-05-19 08:07:40|1946.16|1938.46|1945.98|1938.28|1946.16|1938.46|1945.77|1938.07|33
1652947670000|2022-05-19 08:07:50|1946.04|1938.34|1945.29|1937.59|1946.04|1938.34|1945.09|1937.39|34
1652947680000|2022-05-19 08:08:00|1945.25|1937.55|1944.48|1936.78|1945.25|1937.55|1944.38|1936.68|31
1652947690000|2022-05-19 08:08:10|1944.5|1936.8|1944.16|1936.46|1944.5|1936.8|1943.84|1936.14|30
1652947700000|2022-05-19 08:08:20|1944.17|1936.47|1944.69|1936.99|1946.1|1938.4|1944.09|1936.39|37
1652947710000|2022-05-19 08:08:30|1944.7|1937|1945.34|1937.64|1945.34|1937.64|1944.67|1936.97|37
1652947720000|2022-05-19 08:08:40|1945.28|1937.58|1945.32|1937.62|1945.71|1938.01|1944.98|1937.28|34
1652947730000|2022-05-19 08:08:50|1945.31|1937.61|1946.2|1938.5|1946.2|1938.5|1945.23|1937.53|35
1652947740000|2022-05-19 08:09:00|1946.1|1938.4|1946.8|1939.1|1946.8|1939.1|1945.98|1938.28|39
1652947750000|2022-05-19 08:09:10|1946.73|1939.03|1946.68|1938.98|1946.81|1939.11|1946.52|1938.82|35
1652947760000|2022-05-19 08:09:20|1946.69|1938.99|1946.61|1938.91|1946.73|1939.03|1946.3|1938.6|34
1652947770000|2022-05-19 08:09:30|1946.66|1938.96|1946.68|1938.98|1946.84|1939.14|1946.53|1938.83|29
1652947780000|2022-05-19 08:09:40|1946.73|1939.03|1947.53|1939.83|1947.53|1939.83|1946.73|1939.03|32
1652947790000|2022-05-19 08:09:50|1947.51|1939.81|1947.77|1940.07|1948.08|1940.38|1947.47|1939.77|32
1652947800000|2022-05-19 08:10:00|1947.7|1940|1948.89|1941.19|1948.89|1941.19|1947.61|1939.91|36
1652947810000|2022-05-19 08:10:10|1948.9|1941.2|1948.66|1940.96|1948.99|1941.29|1948.62|1940.92|33
1652947820000|2022-05-19 08:10:20|1948.67|1940.97|1948.88|1941.18|1949|1941.3|1948.66|1940.96|30
1652947830000|2022-05-19 08:10:30|1948.89|1941.19|1948.86|1941.16|1949.01|1941.31|1948.86|1941.16|27
1652947840000|2022-05-19 08:10:40|1948.85|1941.15|1948.31|1940.61|1948.99|1941.29|1948.04|1940.34|37
1652947850000|2022-05-19 08:10:50|1948.29|1940.59|1947.51|1939.81|1948.7|1941|1947.45|1939.75|35
1652947860000|2022-05-19 08:11:00|1947.55|1939.85|1947.11|1939.41|1948.23|1940.53|1946.96|1939.26|36
1652947870000|2022-05-19 08:11:10|1947.03|1939.33|1946.62|1938.92|1947.14|1939.44|1946.25|1938.55|35
1652947880000|2022-05-19 08:11:20|1946.54|1938.84|1946.25|1938.55|1946.92|1939.22|1946.07|1938.37|35
1652947890000|2022-05-19 08:11:30|1946.14|1938.44|1948.04|1940.34|1948.04|1940.34|1946.14|1938.44|39
1652947900000|2022-05-19 08:11:40|1948.14|1940.44|1948.28|1940.58|1948.31|1940.61|1948.08|1940.38|31
1652947910000|2022-05-19 08:11:50|1948.23|1940.53|1950.37|1942.67|1950.39|1942.69|1948.19|1940.49|38
1652947920000|2022-05-19 08:12:00|1950.35|1942.65|1950.63|1942.93|1950.7|1943|1949.4|1941.7|35
1652947930000|2022-05-19 08:12:10|1950.72|1943.02|1951.87|1944.17|1952.09|1944.39|1950.69|1942.99|33
1652947940000|2022-05-19 08:12:20|1951.89|1944.19|1952.68|1944.98|1952.68|1944.98|1951.66|1943.96|35
1652947950000|2022-05-19 08:12:30|1952.64|1944.94|1954.17|1946.47|1954.5|1946.8|1952.63|1944.93|35
1652947960000|2022-05-19 08:12:40|1954.19|1946.49|1954.07|1946.37|1954.85|1947.15|1954.07|1946.37|34
1652947970000|2022-05-19 08:12:50|1954.31|1946.61|1953.63|1945.93|1954.31|1946.61|1953.32|1945.62|38
1652947980000|2022-05-19 08:13:00|1953.84|1946.14|1954.12|1946.42|1954.78|1947.08|1953.83|1946.13|37
1652947990000|2022-05-19 08:13:10|1954.27|1946.57|1954.44|1946.74|1954.65|1946.95|1954.13|1946.43|34
1652948000000|2022-05-19 08:13:20|1954.33|1946.63|1954.64|1946.94|1954.64|1946.94|1953.68|1945.98|31
1652948010000|2022-05-19 08:13:30|1954.56|1946.86|1953.9|1946.2|1954.63|1946.93|1953.73|1946.03|35
1652948020000|2022-05-19 08:13:40|1953.79|1946.09|1953.79|1946.09|1953.93|1946.23|1953.44|1945.74|35
1652948030000|2022-05-19 08:13:50|1953.63|1945.93|1953.12|1945.42|1953.7|1946|1953.12|1945.42|37
1652948040000|2022-05-19 08:14:00|1953.14|1945.44|1954.66|1946.96|1954.72|1947.02|1953.13|1945.43|37
1652948050000|2022-05-19 08:14:10|1954.62|1946.92|1954.52|1946.82|1954.73|1947.03|1954.03|1946.33|37
1652948060000|2022-05-19 08:14:20|1954.56|1946.86|1955.32|1947.62|1955.32|1947.62|1954.5|1946.8|33
1652948070000|2022-05-19 08:14:30|1955.58|1947.88|1957.29|1949.59|1957.38|1949.68|1955.58|1947.88|40
1652948080000|2022-05-19 08:14:40|1957.37|1949.67|1957.69|1949.99|1957.69|1949.99|1957.31|1949.61|31
1652948090000|2022-05-19 08:14:50|1957.79|1950.09|1958.33|1950.63|1958.38|1950.68|1957.38|1949.68|32
1652948100000|2022-05-19 08:15:00|1958.41|1950.71|1958.13|1950.43|1958.72|1951.02|1958.1|1950.4|38
1652948110000|2022-05-19 08:15:10|1958.32|1950.62|1959.38|1951.68|1959.48|1951.78|1957.78|1950.08|37
1652948120000|2022-05-19 08:15:20|1959.34|1951.64|1958.81|1951.11|1959.48|1951.78|1958.62|1950.92|29
1652948130000|2022-05-19 08:15:30|1958.74|1951.04|1957.87|1950.17|1958.96|1951.26|1957.87|1950.17|34
1652948140000|2022-05-19 08:15:40|1957.93|1950.23|1957.52|1949.82|1957.94|1950.24|1956.94|1949.24|38
1652948150000|2022-05-19 08:15:50|1957.62|1949.92|1956.49|1948.79|1957.73|1950.03|1956.49|1948.79|31
1652948160000|2022-05-19 08:16:00|1956.34|1948.64|1955.72|1948.02|1956.46|1948.76|1955.68|1947.98|33
1652948170000|2022-05-19 08:16:10|1956.04|1948.34|1958.12|1950.42|1958.12|1950.42|1956.04|1948.34|35
1652948180000|2022-05-19 08:16:20|1958.22|1950.52|1955.96|1948.26|1958.27|1950.57|1955.75|1948.05|38
1652948190000|2022-05-19 08:16:30|1955.9|1948.2|1956.36|1948.66|1956.36|1948.66|1955.72|1948.02|34
1652948200000|2022-05-19 08:16:40|1956.98|1949.28|1956.03|1948.33|1957.39|1949.69|1956|1948.3|38
1652948210000|2022-05-19 08:16:50|1955.98|1948.28|1956.28|1948.58|1956.5|1948.8|1955.9|1948.2|33
1652948220000|2022-05-19 08:17:00|1956.36|1948.66|1956.36|1948.66|1956.68|1948.98|1956.34|1948.64|34
1652948230000|2022-05-19 08:17:10|1956.27|1948.57|1954.86|1947.16|1956.27|1948.57|1954.75|1947.05|32
1652948240000|2022-05-19 08:17:20|1954.8|1947.1|1954.24|1946.54|1954.8|1947.1|1954.17|1946.47|30
1652948250000|2022-05-19 08:17:30|1954.29|1946.59|1954.39|1946.69|1954.64|1946.94|1954.22|1946.52|31
1652948260000|2022-05-19 08:17:40|1954.2|1946.5|1954.51|1946.81|1954.61|1946.91|1954.2|1946.5|26
1652948270000|2022-05-19 08:17:50|1954.7|1947|1955.36|1947.66|1955.36|1947.66|1954.67|1946.97|34
1652948280000|2022-05-19 08:18:00|1955.42|1947.72|1955.22|1947.52|1955.63|1947.93|1955.11|1947.41|27
1652948290000|2022-05-19 08:18:10|1955.23|1947.53|1955.83|1948.13|1955.95|1948.25|1955.23|1947.53|34
1652948300000|2022-05-19 08:18:20|1955.9|1948.2|1955.64|1947.94|1955.93|1948.23|1955.59|1947.89|27
1652948310000|2022-05-19 08:18:30|1955.65|1947.95|1955.93|1948.23|1956.24|1948.54|1955.65|1947.95|35
1652948320000|2022-05-19 08:18:40|1955.84|1948.14|1955.53|1947.83|1955.89|1948.19|1955.25|1947.55|35
1652948330000|2022-05-19 08:18:50|1955.64|1947.94|1955.83|1948.13|1955.88|1948.18|1955.64|1947.94|26
1652948340000|2022-05-19 08:19:00|1955.78|1948.08|1955.82|1948.12|1955.91|1948.21|1955.75|1948.05|29
1652948350000|2022-05-19 08:19:10|1955.81|1948.11|1954.17|1946.47|1955.81|1948.11|1953.93|1946.23|36
1652948360000|2022-05-19 08:19:20|1954.16|1946.46|1953.84|1946.14|1954.29|1946.59|1953.47|1945.77|37
1652948370000|2022-05-19 08:19:30|1953.85|1946.15|1953.96|1946.26|1954.23|1946.53|1953.85|1946.15|34
1652948380000|2022-05-19 08:19:40|1954|1946.3|1953.71|1946.01|1954.25|1946.55|1953.71|1946.01|27
1652948390000|2022-05-19 08:19:50|1953.73|1946.03|1952.87|1945.17|1953.73|1946.03|1952.55|1944.85|35
1652948400000|2022-05-19 08:20:00|1953.1|1945.4|1952.99|1945.29|1953.86|1946.16|1952.69|1944.99|38
1652948410000|2022-05-19 08:20:10|1953.07|1945.37|1952.05|1944.35|1953.07|1945.37|1951.55|1943.85|30
1652948420000|2022-05-19 08:20:20|1951.7|1944|1951.27|1943.57|1951.83|1944.13|1951.19|1943.49|28
1652948430000|2022-05-19 08:20:30|1951.17|1943.47|1951.54|1943.84|1951.59|1943.89|1951.09|1943.39|28
1652948440000|2022-05-19 08:20:40|1951.37|1943.67|1951.32|1943.62|1951.68|1943.98|1951.14|1943.44|26
1652948450000|2022-05-19 08:20:50|1951.37|1943.67|1951.67|1943.97|1951.68|1943.98|1950.93|1943.23|27
1652948460000|2022-05-19 08:21:00|1951.63|1943.93|1951.6|1943.9|1951.83|1944.13|1951.36|1943.66|33
1652948470000|2022-05-19 08:21:10|1951.44|1943.74|1951.51|1943.81|1952.31|1944.61|1951.4|1943.7|37
1652948480000|2022-05-19 08:21:20|1951.49|1943.79|1951.68|1943.98|1951.81|1944.11|1951.31|1943.61|36
1652948490000|2022-05-19 08:21:30|1951.69|1943.99|1951.49|1943.79|1951.8|1944.1|1951.22|1943.52|27
1652948500000|2022-05-19 08:21:40|1951.21|1943.51|1950.68|1942.98|1951.21|1943.51|1950.47|1942.77|33
1652948510000|2022-05-19 08:21:50|1950.64|1942.94|1951.7|1944|1951.7|1944|1950.6|1942.9|35
1652948520000|2022-05-19 08:22:00|1951.55|1943.85|1951.55|1943.85|1951.85|1944.15|1951.44|1943.74|30
1652948530000|2022-05-19 08:22:10|1951.68|1943.98|1951|1943.3|1951.76|1944.06|1951|1943.3|33
1652948540000|2022-05-19 08:22:20|1950.85|1943.15|1950.46|1942.76|1950.89|1943.19|1949.78|1942.08|33
1652948550000|2022-05-19 08:22:30|1950.34|1942.64|1951.02|1943.32|1951.02|1943.32|1949.94|1942.24|36
1652948560000|2022-05-19 08:22:40|1951.05|1943.35|1952.38|1944.68|1952.39|1944.69|1951.05|1943.35|35
1652948570000|2022-05-19 08:22:50|1952.31|1944.61|1953.75|1946.05|1953.8|1946.1|1952.29|1944.59|37
1652948580000|2022-05-19 08:23:00|1953.76|1946.06|1954.27|1946.57|1954.39|1946.69|1953.76|1946.06|38
1652948590000|2022-05-19 08:23:10|1954.26|1946.56|1952.49|1944.79|1954.33|1946.63|1952.22|1944.52|37
1652948600000|2022-05-19 08:23:20|1952.42|1944.72|1951.51|1943.81|1952.51|1944.81|1951.51|1943.81|34
1652948610000|2022-05-19 08:23:30|1951.49|1943.79|1951.91|1944.21|1952.1|1944.4|1951.1|1943.4|35
1652948620000|2022-05-19 08:23:40|1951.98|1944.28|1951.27|1943.57|1951.98|1944.28|1951.11|1943.41|32
1652948630000|2022-05-19 08:23:50|1951.15|1943.45|1951.55|1943.85|1951.83|1944.13|1951.06|1943.36|33
1652948640000|2022-05-19 08:24:00|1951.81|1944.11|1950.88|1943.18|1951.92|1944.22|1950.71|1943.01|31
1652948650000|2022-05-19 08:24:10|1951|1943.3|1950.93|1943.23|1951.42|1943.72|1950.85|1943.15|24
1652948660000|2022-05-19 08:24:20|1951.33|1943.63|1951.43|1943.73|1951.53|1943.83|1950.76|1943.06|31
1652948670000|2022-05-19 08:24:30|1951.4|1943.7|1951.3|1943.6|1951.48|1943.78|1951.13|1943.43|29
1652948680000|2022-05-19 08:24:40|1951.29|1943.59|1952.06|1944.36|1952.06|1944.36|1951.29|1943.59|31
1652948690000|2022-05-19 08:24:50|1951.94|1944.24|1952.62|1944.92|1952.62|1944.92|1951.88|1944.18|31
1652948700000|2022-05-19 08:25:00|1952.61|1944.91|1954.19|1946.49|1954.69|1946.99|1952.59|1944.89|30
1652948710000|2022-05-19 08:25:10|1954.26|1946.56|1955.01|1947.31|1955.44|1947.74|1954.12|1946.42|35
1652948720000|2022-05-19 08:25:20|1955.05|1947.35|1955.77|1948.07|1955.95|1948.25|1955.05|1947.35|38
1652948730000|2022-05-19 08:25:30|1955.6|1947.9|1955.75|1948.05|1955.89|1948.19|1955.55|1947.85|30
1652948740000|2022-05-19 08:25:40|1955.71|1948.01|1955.81|1948.11|1955.85|1948.15|1955.71|1948.01|25
1652948750000|2022-05-19 08:25:50|1955.8|1948.1|1955.11|1947.41|1955.8|1948.1|1955.03|1947.33|26
1652948760000|2022-05-19 08:26:00|1955.24|1947.54|1955.1|1947.4|1955.43|1947.73|1955.02|1947.32|33
1652948770000|2022-05-19 08:26:10|1955.11|1947.41|1955.66|1947.96|1955.71|1948.01|1955.05|1947.35|22
1652948780000|2022-05-19 08:26:20|1955.72|1948.02|1955.44|1947.74|1956.11|1948.41|1955.44|1947.74|31
1652948790000|2022-05-19 08:26:30|1955.42|1947.72|1955.09|1947.39|1955.42|1947.72|1954.92|1947.22|29
1652948800000|2022-05-19 08:26:40|1955.1|1947.4|1955.66|1947.96|1955.96|1948.26|1955.06|1947.36|27
1652948810000|2022-05-19 08:26:50|1955.5|1947.8|1954.74|1947.04|1955.6|1947.9|1954.52|1946.82|35
1652948820000|2022-05-19 08:27:00|1954.76|1947.06|1954.15|1946.45|1954.76|1947.06|1953.7|1946|33
1652948830000|2022-05-19 08:27:10|1954.19|1946.49|1953.05|1945.35|1954.33|1946.63|1952.99|1945.29|37
1652948840000|2022-05-19 08:27:20|1952.98|1945.28|1953.63|1945.93|1953.63|1945.93|1952.55|1944.85|31
1652948850000|2022-05-19 08:27:30|1953.66|1945.96|1953.9|1946.2|1953.98|1946.28|1953.62|1945.92|31
1652948860000|2022-05-19 08:27:40|1953.89|1946.19|1953.54|1945.84|1953.89|1946.19|1953.42|1945.72|15
1652948870000|2022-05-19 08:27:50|1953.44|1945.74|1953.49|1945.79|1953.59|1945.89|1953.38|1945.68|15
1652948880000|2022-05-19 08:28:00|1953.22|1945.52|1952.97|1945.27|1953.22|1945.52|1952.96|1945.26|27
1652948890000|2022-05-19 08:28:10|1953.05|1945.35|1952.3|1944.6|1953.26|1945.56|1952.23|1944.53|25
1652948900000|2022-05-19 08:28:20|1952.29|1944.59|1952.44|1944.74|1952.51|1944.81|1952.26|1944.56|15
1652948910000|2022-05-19 08:28:30|1952.42|1944.72|1952.62|1944.92|1952.75|1945.05|1952.38|1944.68|30
1652948920000|2022-05-19 08:28:40|1952.83|1945.13|1953.36|1945.66|1953.45|1945.75|1952.2|1944.5|38
1652948930000|2022-05-19 08:28:50|1953.42|1945.72|1954|1946.3|1954|1946.3|1953.42|1945.72|35
1652948940000|2022-05-19 08:29:00|1954.03|1946.33|1953.72|1946.02|1954.35|1946.65|1953.43|1945.73|36
1652948950000|2022-05-19 08:29:10|1953.44|1945.74|1953.5|1945.8|1953.5|1945.8|1952.81|1945.11|37
1652948960000|2022-05-19 08:29:20|1953.75|1946.05|1954.15|1946.45|1954.31|1946.61|1953.75|1946.05|36
1652948970000|2022-05-19 08:29:30|1954.17|1946.47|1953.97|1946.27|1954.17|1946.47|1953.96|1946.26|32
1652948980000|2022-05-19 08:29:40|1953.91|1946.21|1952.66|1944.96|1953.95|1946.25|1951.69|1943.99|35
1652948990000|2022-05-19 08:29:50|1952.64|1944.94|1953.64|1945.94|1953.64|1945.94|1952.64|1944.94|33
1652949000000|2022-05-19 08:30:00|1953.67|1945.97|1953.53|1945.83|1954.85|1947.15|1953.2|1945.5|36
1652949010000|2022-05-19 08:30:10|1953.51|1945.81|1953.82|1946.12|1953.88|1946.18|1952.84|1945.14|36
1652949020000|2022-05-19 08:30:20|1953.86|1946.16|1953.55|1945.85|1953.87|1946.17|1953.46|1945.76|28
1652949030000|2022-05-19 08:30:30|1953.56|1945.86|1952.55|1944.85|1953.66|1945.96|1952.43|1944.73|28
1652949040000|2022-05-19 08:30:40|1952.54|1944.84|1952.77|1945.07|1953.38|1945.68|1952.18|1944.48|32
1652949050000|2022-05-19 08:30:50|1951.94|1944.24|1951.33|1943.63|1952.41|1944.71|1951.33|1943.63|32
1652949060000|2022-05-19 08:31:00|1951.36|1943.66|1951.11|1943.41|1951.58|1943.88|1951.11|1943.41|34
1652949070000|2022-05-19 08:31:10|1951.15|1943.45|1951.8|1944.1|1951.85|1944.15|1951.13|1943.43|31
1652949080000|2022-05-19 08:31:20|1951.69|1943.99|1951.41|1943.71|1951.98|1944.28|1951.24|1943.54|31
1652949090000|2022-05-19 08:31:30|1951.43|1943.73|1952.05|1944.35|1952.17|1944.47|1951.43|1943.73|27
1652949100000|2022-05-19 08:31:40|1952|1944.3|1952.04|1944.34|1952.12|1944.42|1952|1944.3|25
1652949110000|2022-05-19 08:31:50|1952.09|1944.39|1951.57|1943.87|1952.09|1944.39|1951.32|1943.62|31
1652949120000|2022-05-19 08:32:00|1951.69|1943.99|1951.34|1943.64|1951.69|1943.99|1950.97|1943.27|29
1652949130000|2022-05-19 08:32:10|1951.18|1943.48|1950.78|1943.08|1951.33|1943.63|1950.42|1942.72|30
1652949140000|2022-05-19 08:32:20|1950.6|1942.9|1950.74|1943.04|1950.88|1943.18|1950.03|1942.33|26
1652949150000|2022-05-19 08:32:30|1950.55|1942.85|1950.54|1942.84|1950.88|1943.18|1950.5|1942.8|26
1652949160000|2022-05-19 08:32:40|1950.49|1942.79|1949.8|1942.1|1950.88|1943.18|1949.8|1942.1|34
1652949170000|2022-05-19 08:32:50|1949.79|1942.09|1950.09|1942.39|1950.28|1942.58|1949.72|1942.02|34
1652949180000|2022-05-19 08:33:00|1950.16|1942.46|1949.77|1942.07|1950.16|1942.46|1949.6|1941.9|17
1652949190000|2022-05-19 08:33:10|1949.97|1942.27|1949.58|1941.88|1950.08|1942.38|1949.56|1941.86|29
1652949200000|2022-05-19 08:33:20|1949.68|1941.98|1949.93|1942.23|1950.28|1942.58|1949.64|1941.94|34
1652949210000|2022-05-19 08:33:30|1949.91|1942.21|1950.22|1942.52|1950.22|1942.52|1949.84|1942.14|24
1652949220000|2022-05-19 08:33:40|1950.15|1942.45|1949.43|1941.73|1950.21|1942.51|1949.37|1941.67|35
1652949230000|2022-05-19 08:33:50|1949.29|1941.59|1948.8|1941.1|1949.29|1941.59|1948.61|1940.91|34
1652949240000|2022-05-19 08:34:00|1948.49|1940.79|1947.28|1939.58|1948.94|1941.24|1947.28|1939.58|31
1652949250000|2022-05-19 08:34:10|1947.37|1939.67|1946.88|1939.18|1947.78|1940.08|1946.48|1938.78|32
1652949260000|2022-05-19 08:34:20|1946.79|1939.09|1946.08|1938.38|1947.32|1939.62|1946.08|1938.38|34
1652949270000|2022-05-19 08:34:30|1946.05|1938.35|1946.13|1938.43|1946.23|1938.53|1946.05|1938.35|26
1652949280000|2022-05-19 08:34:40|1946.12|1938.42|1946.05|1938.35|1946.23|1938.53|1945.8|1938.1|29
1652949290000|2022-05-19 08:34:50|1946.06|1938.36|1946.35|1938.65|1946.48|1938.78|1945.84|1938.14|34
1652949300000|2022-05-19 08:35:00|1946.57|1938.87|1947.53|1939.83|1947.57|1939.87|1946.57|1938.87|33
1652949310000|2022-05-19 08:35:10|1947.57|1939.87|1948.33|1940.63|1949.08|1941.38|1947.57|1939.87|36
1652949320000|2022-05-19 08:35:20|1948.38|1940.68|1947.6|1939.9|1949.2|1941.5|1947.6|1939.9|33
1652949330000|2022-05-19 08:35:30|1947.9|1940.2|1946.93|1939.23|1947.98|1940.28|1946.55|1938.85|30
1652949340000|2022-05-19 08:35:40|1946.8|1939.1|1946.43|1938.73|1946.8|1939.1|1946.05|1938.35|31
1652949350000|2022-05-19 08:35:50|1946.49|1938.79|1945.92|1938.22|1946.68|1938.98|1945.89|1938.19|33
1652949360000|2022-05-19 08:36:00|1945.91|1938.21|1946.29|1938.59|1946.33|1938.63|1945.59|1937.89|29
1652949370000|2022-05-19 08:36:10|1946.3|1938.6|1946.29|1938.59|1946.82|1939.12|1946.27|1938.57|36
1652949380000|2022-05-19 08:36:20|1946.46|1938.76|1946.78|1939.08|1947.27|1939.57|1946.3|1938.6|35
1652949390000|2022-05-19 08:36:30|1946.94|1939.24|1946.85|1939.15|1947.5|1939.8|1946.76|1939.06|35
1652949400000|2022-05-19 08:36:40|1946.78|1939.08|1946.21|1938.51|1946.87|1939.17|1946.13|1938.43|33
1652949410000|2022-05-19 08:36:50|1946.3|1938.6|1946.11|1938.41|1946.42|1938.72|1946.08|1938.38|31
1652949420000|2022-05-19 08:37:00|1946.32|1938.62|1946.07|1938.37|1946.63|1938.93|1946.07|1938.37|38
1652949430000|2022-05-19 08:37:10|1945.95|1938.25|1945.83|1938.13|1945.95|1938.25|1945.82|1938.12|23
1652949440000|2022-05-19 08:37:20|1945.84|1938.14|1945.82|1938.12|1946.04|1938.34|1945.73|1938.03|30
1652949450000|2022-05-19 08:37:30|1945.81|1938.11|1945.75|1938.05|1945.98|1938.28|1945.47|1937.77|35
1652949460000|2022-05-19 08:37:40|1945.73|1938.03|1945.67|1937.97|1945.74|1938.04|1945.43|1937.73|33
1652949470000|2022-05-19 08:37:50|1945.57|1937.87|1945.57|1937.87|1945.68|1937.98|1945.05|1937.35|31
1652949480000|2022-05-19 08:38:00|1945.61|1937.91|1946.04|1938.34|1946.24|1938.54|1945.58|1937.88|33
1652949490000|2022-05-19 08:38:10|1946.06|1938.36|1945.79|1938.09|1946.21|1938.51|1945.7|1938|37
1652949500000|2022-05-19 08:38:20|1945.78|1938.08|1945.32|1937.62|1945.78|1938.08|1945.32|1937.62|31
1652949510000|2022-05-19 08:38:30|1945.4|1937.7|1945.33|1937.63|1945.51|1937.81|1945.3|1937.6|34
1652949520000|2022-05-19 08:38:40|1945.35|1937.65|1944.37|1936.67|1945.35|1937.65|1944.3|1936.6|27
1652949530000|2022-05-19 08:38:50|1944.34|1936.64|1945.16|1937.46|1945.16|1937.46|1943.59|1935.89|32
1652949540000|2022-05-19 08:39:00|1945.18|1937.48|1945.41|1937.71|1946.11|1938.41|1945.12|1937.42|32
1652949550000|2022-05-19 08:39:10|1945.36|1937.66|1945.58|1937.88|1945.68|1937.98|1945.36|1937.66|34
1652949560000|2022-05-19 08:39:20|1945.59|1937.89|1945.88|1938.18|1945.88|1938.18|1945.36|1937.66|28
1652949570000|2022-05-19 08:39:30|1945.99|1938.29|1946.13|1938.43|1946.44|1938.74|1945.66|1937.96|37
1652949580000|2022-05-19 08:39:40|1946.58|1938.88|1946.63|1938.93|1946.72|1939.02|1946.42|1938.72|34
1652949590000|2022-05-19 08:39:50|1946.66|1938.96|1948.08|1940.38|1948.13|1940.43|1946.54|1938.84|38
1652949600000|2022-05-19 08:40:00|1948.11|1940.41|1947.98|1940.28|1948.26|1940.56|1947.01|1939.31|36
1652949610000|2022-05-19 08:40:10|1948.14|1940.44|1948.03|1940.33|1948.42|1940.72|1947.97|1940.27|31
1652949620000|2022-05-19 08:40:20|1948.02|1940.32|1948.96|1941.26|1948.98|1941.28|1948.02|1940.32|31
1652949630000|2022-05-19 08:40:30|1948.97|1941.27|1949.19|1941.49|1949.43|1941.73|1948.88|1941.18|30
1652949640000|2022-05-19 08:40:40|1949.2|1941.5|1948.63|1940.93|1949.45|1941.75|1948.63|1940.93|27
1652949650000|2022-05-19 08:40:50|1948.59|1940.89|1947.73|1940.03|1948.59|1940.89|1947.73|1940.03|31
1652949660000|2022-05-19 08:41:00|1947.76|1940.06|1947.19|1939.49|1947.77|1940.07|1947.12|1939.42|30
1652949670000|2022-05-19 08:41:10|1947.12|1939.42|1947.1|1939.4|1947.27|1939.57|1946.54|1938.84|31
1652949680000|2022-05-19 08:41:20|1947.09|1939.39|1946.82|1939.12|1947.1|1939.4|1946.81|1939.11|18
1652949690000|2022-05-19 08:41:30|1946.83|1939.13|1947.43|1939.73|1947.48|1939.78|1946.33|1938.63|29
1652949700000|2022-05-19 08:41:40|1947.48|1939.78|1947.46|1939.76|1947.48|1939.78|1947.22|1939.52|26
1652949710000|2022-05-19 08:41:50|1947.47|1939.77|1947.14|1939.44|1947.62|1939.92|1946.59|1938.89|28
1652949720000|2022-05-19 08:42:00|1947.08|1939.38|1945.83|1938.13|1947.12|1939.42|1945.83|1938.13|32
1652949730000|2022-05-19 08:42:10|1945.92|1938.22|1947.35|1939.65|1947.83|1940.13|1945.75|1938.05|35
1652949740000|2022-05-19 08:42:20|1947.38|1939.68|1948.55|1940.85|1948.55|1940.85|1947.38|1939.68|34
1652949750000|2022-05-19 08:42:30|1948.54|1940.84|1948.22|1940.52|1948.55|1940.85|1947.99|1940.29|28
1652949760000|2022-05-19 08:42:40|1948.14|1940.44|1947.71|1940.01|1948.14|1940.44|1947.61|1939.91|32
1652949770000|2022-05-19 08:42:50|1947.8|1940.1|1947.89|1940.19|1948.07|1940.37|1947.79|1940.09|19
1652949780000|2022-05-19 08:43:00|1947.84|1940.14|1945.85|1938.15|1947.84|1940.14|1945.85|1938.15|34
1652949790000|2022-05-19 08:43:10|1945.93|1938.23|1946.28|1938.58|1947.05|1939.35|1945.93|1938.23|38
1652949800000|2022-05-19 08:43:20|1946.27|1938.57|1945.21|1937.51|1946.27|1938.57|1945.21|1937.51|36
1652949810000|2022-05-19 08:43:30|1945.31|1937.61|1946.75|1939.05|1946.89|1939.19|1945.3|1937.6|37
1652949820000|2022-05-19 08:43:40|1946.74|1939.04|1945.87|1938.17|1946.75|1939.05|1945.7|1938|34
1652949830000|2022-05-19 08:43:50|1945.84|1938.14|1946.41|1938.71|1946.42|1938.72|1945.76|1938.06|34
1652949840000|2022-05-19 08:44:00|1946.57|1938.87|1946.03|1938.33|1947.01|1939.31|1945.87|1938.17|34
1652949850000|2022-05-19 08:44:10|1946|1938.3|1948|1940.3|1948|1940.3|1945.69|1937.99|35
1652949860000|2022-05-19 08:44:20|1947.94|1940.24|1948|1940.3|1948.05|1940.35|1947.2|1939.5|26
1652949870000|2022-05-19 08:44:30|1948.3|1940.6|1947.44|1939.74|1948.3|1940.6|1947.35|1939.65|33
1652949880000|2022-05-19 08:44:40|1947.45|1939.75|1947.27|1939.57|1947.6|1939.9|1947.19|1939.49|33
1652949890000|2022-05-19 08:44:50|1947.29|1939.59|1946.93|1939.23|1947.38|1939.68|1946.82|1939.12|33
1652949900000|2022-05-19 08:45:00|1947.01|1939.31|1947.86|1940.16|1947.96|1940.26|1947.01|1939.31|36
1652949910000|2022-05-19 08:45:10|1947.8|1940.1|1947.7|1940|1948.62|1940.92|1947.59|1939.89|36
1652949920000|2022-05-19 08:45:20|1947.65|1939.95|1946.89|1939.19|1947.65|1939.95|1946.89|1939.19|28
1652949930000|2022-05-19 08:45:30|1946.96|1939.26|1946.67|1938.97|1946.96|1939.26|1946.51|1938.81|32
1652949940000|2022-05-19 08:45:40|1946.74|1939.04|1947.08|1939.38|1947.08|1939.38|1946.5|1938.8|32
1652949950000|2022-05-19 08:45:50|1947.1|1939.4|1947.6|1939.9|1947.72|1940.02|1947.06|1939.36|33
1652949960000|2022-05-19 08:46:00|1947.64|1939.94|1947.87|1940.17|1947.87|1940.17|1947.46|1939.76|27
1652949970000|2022-05-19 08:46:10|1947.83|1940.13|1948.46|1940.76|1948.66|1940.96|1947.74|1940.04|32
1652949980000|2022-05-19 08:46:20|1948.34|1940.64|1949.09|1941.39|1949.1|1941.4|1948.34|1940.64|29
1652949990000|2022-05-19 08:46:30|1948.94|1941.24|1949.31|1941.61|1949.58|1941.88|1948.89|1941.19|27
1652950000000|2022-05-19 08:46:40|1949.32|1941.62|1950.17|1942.47|1950.24|1942.54|1949.12|1941.42|28
1652950010000|2022-05-19 08:46:50|1950.28|1942.58|1949.73|1942.03|1950.28|1942.58|1949.67|1941.97|23
1652950020000|2022-05-19 08:47:00|1949.74|1942.04|1950.09|1942.39|1950.78|1943.08|1949.67|1941.97|30
1652950030000|2022-05-19 08:47:10|1949.96|1942.26|1949.53|1941.83|1950.07|1942.37|1949.53|1941.83|23
1652950040000|2022-05-19 08:47:20|1949.62|1941.92|1948.58|1940.88|1949.63|1941.93|1948.33|1940.63|23
1652950050000|2022-05-19 08:47:30|1948.54|1940.84|1947.22|1939.52|1948.54|1940.84|1947.21|1939.51|29
1652950060000|2022-05-19 08:47:40|1947.2|1939.5|1947.2|1939.5|1947.29|1939.59|1947.01|1939.31|28
1652950070000|2022-05-19 08:47:50|1947.15|1939.45|1945.63|1937.93|1947.16|1939.46|1945.63|1937.93|23
1652950080000|2022-05-19 08:48:00|1945.33|1937.63|1946.61|1938.91|1946.78|1939.08|1945.33|1937.63|30
1652950090000|2022-05-19 08:48:10|1946.82|1939.12|1946.36|1938.66|1947.13|1939.43|1946.36|1938.66|35
1652950100000|2022-05-19 08:48:20|1946.39|1938.69|1947.36|1939.66|1947.36|1939.66|1946.36|1938.66|33
1652950110000|2022-05-19 08:48:30|1947.26|1939.56|1946.33|1938.63|1947.54|1939.84|1946.1|1938.4|30
1652950120000|2022-05-19 08:48:40|1946.13|1938.43|1946.89|1939.19|1946.98|1939.28|1946.13|1938.43|33
1652950130000|2022-05-19 08:48:50|1946.93|1939.23|1945.02|1937.32|1946.94|1939.24|1945.02|1937.32|29
1652950140000|2022-05-19 08:49:00|1944.99|1937.29|1944.58|1936.88|1945.39|1937.69|1944.58|1936.88|34
1652950150000|2022-05-19 08:49:10|1944.65|1936.95|1944.65|1936.95|1944.98|1937.28|1944.44|1936.74|37
1652950160000|2022-05-19 08:49:20|1944.66|1936.96|1943.98|1936.28|1944.85|1937.15|1943.9|1936.2|35
1652950170000|2022-05-19 08:49:30|1944|1936.3|1943.88|1936.18|1944.24|1936.54|1943.83|1936.13|34
1652950180000|2022-05-19 08:49:40|1943.73|1936.03|1943.92|1936.22|1943.93|1936.23|1943.54|1935.84|36
1652950190000|2022-05-19 08:49:50|1943.91|1936.21|1944.44|1936.74|1944.56|1936.86|1943.91|1936.21|30
1652950200000|2022-05-19 08:50:00|1944.48|1936.78|1944.39|1936.69|1944.61|1936.91|1944.21|1936.51|32
1652950210000|2022-05-19 08:50:10|1944.38|1936.68|1944.29|1936.59|1944.38|1936.68|1943.73|1936.03|35
1652950220000|2022-05-19 08:50:20|1944.65|1936.95|1944.62|1936.92|1944.77|1937.07|1944.54|1936.84|31
1652950230000|2022-05-19 08:50:30|1944.53|1936.83|1945.82|1938.12|1945.85|1938.15|1944.53|1936.83|29
1652950240000|2022-05-19 08:50:40|1945.72|1938.02|1945.45|1937.75|1945.87|1938.17|1945.35|1937.65|27
1652950250000|2022-05-19 08:50:50|1945.46|1937.76|1945.62|1937.92|1945.62|1937.92|1945.28|1937.58|30
1652950260000|2022-05-19 08:51:00|1945.64|1937.94|1945.48|1937.78|1945.78|1938.08|1945.44|1937.74|33
1652950270000|2022-05-19 08:51:10|1945.45|1937.75|1945.2|1937.5|1945.64|1937.94|1945.13|1937.43|29
1652950280000|2022-05-19 08:51:20|1945.44|1937.74|1947.21|1939.51|1947.58|1939.88|1945.37|1937.67|37
1652950290000|2022-05-19 08:51:30|1947.41|1939.71|1947.81|1940.11|1947.81|1940.11|1947.12|1939.42|30
1652950300000|2022-05-19 08:51:40|1947.63|1939.93|1948.12|1940.42|1948.28|1940.58|1947.63|1939.93|12
1652950310000|2022-05-19 08:51:50|1948.27|1940.57|1948.28|1940.58|1949.18|1941.48|1948.11|1940.41|34
1652950320000|2022-05-19 08:52:00|1948.2|1940.5|1947.74|1940.04|1948.32|1940.62|1947.74|1940.04|32
1652950330000|2022-05-19 08:52:10|1947.66|1939.96|1947.6|1939.9|1947.8|1940.1|1947.54|1939.84|27
1652950340000|2022-05-19 08:52:20|1947.59|1939.89|1947.19|1939.49|1947.66|1939.96|1947.19|1939.49|23
1652950350000|2022-05-19 08:52:30|1947.2|1939.5|1946.78|1939.08|1947.2|1939.5|1946.75|1939.05|28
1652950360000|2022-05-19 08:52:40|1946.77|1939.07|1943.94|1936.24|1946.79|1939.09|1943.94|1936.24|38
1652950370000|2022-05-19 08:52:50|1944|1936.3|1944.03|1936.33|1944.71|1937.01|1943.96|1936.26|35
1652950380000|2022-05-19 08:53:00|1944.02|1936.32|1943.73|1936.03|1944.31|1936.61|1943.73|1936.03|28
1652950390000|2022-05-19 08:53:10|1943.76|1936.06|1941.61|1933.91|1943.76|1936.06|1941.61|1933.91|38
1652950400000|2022-05-19 08:53:20|1941.72|1934.02|1941.12|1933.42|1941.83|1934.13|1941.12|1933.42|39
1652950410000|2022-05-19 08:53:30|1940.97|1933.27|1938|1930.3|1941.12|1933.42|1937.81|1930.11|37
1652950420000|2022-05-19 08:53:40|1937.7|1930|1938.55|1930.85|1938.83|1931.13|1937.2|1929.5|40
1652950430000|2022-05-19 08:53:50|1938.14|1930.44|1938.95|1931.25|1938.95|1931.25|1934.7|1927|39
1652950440000|2022-05-19 08:54:00|1939.14|1931.44|1938.42|1930.72|1939.35|1931.65|1938.23|1930.53|32
1652950450000|2022-05-19 08:54:10|1938.56|1930.86|1940.36|1932.66|1940.52|1932.82|1938.56|1930.86|40
1652950460000|2022-05-19 08:54:20|1940.38|1932.68|1940.44|1932.74|1941.82|1934.12|1940.33|1932.63|37
1652950470000|2022-05-19 08:54:30|1940.5|1932.8|1939.66|1931.96|1941.04|1933.34|1939.56|1931.86|39
1652950480000|2022-05-19 08:54:40|1939.58|1931.88|1938.7|1931|1939.7|1932|1938.7|1931|31
1652950490000|2022-05-19 08:54:50|1938.71|1931.01|1938.16|1930.46|1938.71|1931.01|1937.66|1929.96|38
1652950500000|2022-05-19 08:55:00|1938.17|1930.47|1939.32|1931.62|1939.32|1931.62|1937.78|1930.08|37
1652950510000|2022-05-19 08:55:10|1939.35|1931.65|1940.37|1932.67|1940.53|1932.83|1939.32|1931.62|31
1652950520000|2022-05-19 08:55:20|1940.23|1932.53|1940.32|1932.62|1940.4|1932.7|1940.22|1932.52|30
1652950530000|2022-05-19 08:55:30|1940.33|1932.63|1940.51|1932.81|1940.51|1932.81|1940.12|1932.42|25
1652950540000|2022-05-19 08:55:40|1940.3|1932.6|1939.87|1932.17|1940.43|1932.73|1939.87|1932.17|25
1652950550000|2022-05-19 08:55:50|1939.89|1932.19|1939.71|1932.01|1939.94|1932.24|1939.63|1931.93|28
1652950560000|2022-05-19 08:56:00|1939.74|1932.04|1940.49|1932.79|1940.56|1932.86|1939.64|1931.94|33
1652950570000|2022-05-19 08:56:10|1940.5|1932.8|1939.41|1931.71|1940.54|1932.84|1939.38|1931.68|33
1652950580000|2022-05-19 08:56:20|1939.33|1931.63|1939|1931.3|1939.56|1931.86|1938.68|1930.98|33
1652950590000|2022-05-19 08:56:30|1938.64|1930.94|1939.5|1931.8|1939.5|1931.8|1938.57|1930.87|35
1652950600000|2022-05-19 08:56:40|1939.49|1931.79|1938.51|1930.81|1939.49|1931.79|1938.3|1930.6|33
1652950610000|2022-05-19 08:56:50|1938.48|1930.78|1938.66|1930.96|1939.05|1931.35|1938.48|1930.78|36
1652950620000|2022-05-19 08:57:00|1938.67|1930.97|1939.26|1931.56|1939.26|1931.56|1938.43|1930.73|36
1652950630000|2022-05-19 08:57:10|1939.29|1931.59|1938.76|1931.06|1939.32|1931.62|1938.76|1931.06|32
1652950640000|2022-05-19 08:57:20|1938.62|1930.92|1937.94|1930.24|1938.67|1930.97|1937.36|1929.66|37
1652950650000|2022-05-19 08:57:30|1938.06|1930.36|1938.25|1930.55|1938.92|1931.22|1938.04|1930.34|33
1652950660000|2022-05-19 08:57:40|1938.24|1930.54|1937.37|1929.67|1938.37|1930.67|1937.37|1929.67|33
1652950670000|2022-05-19 08:57:50|1937.33|1929.63|1937.52|1929.82|1937.52|1929.82|1936.69|1928.99|36
1652950680000|2022-05-19 08:58:00|1937.61|1929.91|1938.05|1930.35|1938.14|1930.44|1937.61|1929.91|39
1652950690000|2022-05-19 08:58:10|1938.02|1930.32|1938.41|1930.71|1938.45|1930.75|1937.35|1929.65|39
1652950700000|2022-05-19 08:58:20|1938.42|1930.72|1937.63|1929.93|1938.44|1930.74|1937.34|1929.64|36
1652950710000|2022-05-19 08:58:30|1937.7|1930|1938.29|1930.59|1938.7|1931|1937.7|1930|36
1652950720000|2022-05-19 08:58:40|1938.35|1930.65|1938.32|1930.62|1938.64|1930.94|1938.25|1930.55|32
1652950730000|2022-05-19 08:58:50|1938.28|1930.58|1937.68|1929.98|1938.33|1930.63|1937.22|1929.52|31
1652950740000|2022-05-19 08:59:00|1937.6|1929.9|1937.12|1929.42|1937.6|1929.9|1936.66|1928.96|30
1652950750000|2022-05-19 08:59:10|1937.04|1929.34|1937|1929.3|1937.42|1929.72|1936.88|1929.18|33
1652950760000|2022-05-19 08:59:20|1936.96|1929.26|1936.78|1929.08|1937.03|1929.33|1936.6|1928.9|26
1652950770000|2022-05-19 08:59:30|1936.69|1928.99|1936.29|1928.59|1936.99|1929.29|1936.29|1928.59|25
1652950780000|2022-05-19 08:59:40|1936.56|1928.86|1934.66|1926.96|1936.99|1929.29|1934.31|1926.61|32
1652950790000|2022-05-19 08:59:50|1934.43|1926.73|1934.62|1926.92|1934.76|1927.06|1934.33|1926.63|33
1652950800000|2022-05-19 09:00:00|1934.68|1926.98|1933.31|1925.61|1934.78|1927.08|1931.71|1924.01|39
1652950810000|2022-05-19 09:00:10|1933.53|1925.83|1934.12|1926.42|1934.12|1926.42|1932.67|1924.97|38
1652950820000|2022-05-19 09:00:20|1934.3|1926.6|1935.71|1928.01|1936.13|1928.43|1934.3|1926.6|40
1652950830000|2022-05-19 09:00:30|1935.85|1928.15|1935.56|1927.86|1936.78|1929.08|1935.18|1927.48|39
1652950840000|2022-05-19 09:00:40|1935.54|1927.84|1934.48|1926.78|1935.82|1928.12|1934.46|1926.76|37
1652950850000|2022-05-19 09:00:50|1934.55|1926.85|1934.71|1927.01|1934.83|1927.13|1934.35|1926.65|33
1652950860000|2022-05-19 09:01:00|1934.76|1927.06|1934.42|1926.72|1934.81|1927.11|1934.36|1926.66|30
1652950870000|2022-05-19 09:01:10|1934.35|1926.65|1934.8|1927.1|1935.15|1927.45|1934.35|1926.65|34
1652950880000|2022-05-19 09:01:20|1934.89|1927.19|1936.29|1928.59|1936.29|1928.59|1934.89|1927.19|40
1652950890000|2022-05-19 09:01:30|1936.27|1928.57|1936.53|1928.83|1936.62|1928.92|1936.04|1928.34|34
1652950900000|2022-05-19 09:01:40|1936.37|1928.67|1936.81|1929.11|1936.87|1929.17|1936.37|1928.67|30
1652950910000|2022-05-19 09:01:50|1936.78|1929.08|1936.75|1929.05|1936.79|1929.09|1936.09|1928.39|36
1652950920000|2022-05-19 09:02:00|1936.76|1929.06|1936.34|1928.64|1936.79|1929.09|1936.16|1928.46|32
1652950930000|2022-05-19 09:02:10|1936.35|1928.65|1935.69|1927.99|1936.4|1928.7|1935.69|1927.99|33
1652950940000|2022-05-19 09:02:20|1935.68|1927.98|1936.16|1928.46|1936.26|1928.56|1935.54|1927.84|34
1652950950000|2022-05-19 09:02:30|1936.14|1928.44|1935.22|1927.52|1936.18|1928.48|1935.02|1927.32|29
1652950960000|2022-05-19 09:02:40|1935.04|1927.34|1935.41|1927.71|1935.51|1927.81|1935.04|1927.34|24
1652950970000|2022-05-19 09:02:50|1935.4|1927.7|1935.41|1927.71|1935.55|1927.85|1935.27|1927.57|25
1652950980000|2022-05-19 09:03:00|1935.37|1927.67|1934.31|1926.61|1935.39|1927.69|1934.17|1926.47|29
1652950990000|2022-05-19 09:03:10|1934.16|1926.46|1933.85|1926.15|1934.85|1927.15|1933.85|1926.15|35
1652951000000|2022-05-19 09:03:20|1933.97|1926.27|1933.76|1926.06|1934.15|1926.45|1933.08|1925.38|31
1652951010000|2022-05-19 09:03:30|1933.62|1925.92|1933.2|1925.5|1933.83|1926.13|1933.14|1925.44|33
1652951020000|2022-05-19 09:03:40|1933.19|1925.49|1933.29|1925.59|1934.43|1926.73|1933.13|1925.43|36
1652951030000|2022-05-19 09:03:50|1933.22|1925.52|1933.27|1925.57|1933.76|1926.06|1932.9|1925.2|36
1652951040000|2022-05-19 09:04:00|1933.31|1925.61|1933.37|1925.67|1934.03|1926.33|1932.93|1925.23|37
1652951050000|2022-05-19 09:04:10|1933.6|1925.9|1933.11|1925.41|1934.13|1926.43|1933.11|1925.41|34
1652951060000|2022-05-19 09:04:20|1933.33|1925.63|1933.79|1926.09|1934.07|1926.37|1933.12|1925.42|36
1652951070000|2022-05-19 09:04:30|1933.78|1926.08|1933.56|1925.86|1934.1|1926.4|1933.4|1925.7|35
1652951080000|2022-05-19 09:04:40|1933.55|1925.85|1933.63|1925.93|1933.78|1926.08|1933.34|1925.64|33
1652951090000|2022-05-19 09:04:50|1933.57|1925.87|1933.71|1926.01|1933.74|1926.04|1933.51|1925.81|27
1652951100000|2022-05-19 09:05:00|1933.78|1926.08|1934.19|1926.49|1934.19|1926.49|1933.71|1926.01|31
1652951110000|2022-05-19 09:05:10|1933.99|1926.29|1933.45|1925.75|1934.71|1927.01|1933.36|1925.66|37
1652951120000|2022-05-19 09:05:20|1933.44|1925.74|1933.57|1925.87|1933.57|1925.87|1932.85|1925.15|34
1652951130000|2022-05-19 09:05:30|1933.63|1925.93|1934.36|1926.66|1934.49|1926.79|1933.62|1925.92|36
1652951140000|2022-05-19 09:05:40|1934.33|1926.63|1934.13|1926.43|1934.83|1927.13|1933.91|1926.21|34
1652951150000|2022-05-19 09:05:50|1934.16|1926.46|1934.09|1926.39|1934.3|1926.6|1933.83|1926.13|36
1652951160000|2022-05-19 09:06:00|1933.96|1926.26|1933.62|1925.92|1934.19|1926.49|1933.55|1925.85|34
1652951170000|2022-05-19 09:06:10|1933.68|1925.98|1934.08|1926.38|1934.68|1926.98|1933.68|1925.98|31
1652951180000|2022-05-19 09:06:20|1934.1|1926.4|1935.95|1928.25|1936.04|1928.34|1934.06|1926.36|35
1652951190000|2022-05-19 09:06:30|1936.05|1928.35|1936.93|1929.23|1936.93|1929.23|1936.05|1928.35|31
1652951200000|2022-05-19 09:06:40|1936.9|1929.2|1936.79|1929.09|1937.14|1929.44|1936.47|1928.77|34
1652951210000|2022-05-19 09:06:50|1936.76|1929.06|1937.37|1929.67|1937.37|1929.67|1936.71|1929.01|33
1652951220000|2022-05-19 09:07:00|1937.46|1929.76|1937.2|1929.5|1937.99|1930.29|1937.19|1929.49|32
1652951230000|2022-05-19 09:07:10|1937|1929.3|1936.61|1928.91|1937|1929.3|1936.61|1928.91|33
1652951240000|2022-05-19 09:07:20|1937.02|1929.32|1936.15|1928.45|1937.02|1929.32|1936.11|1928.41|22
1652951250000|2022-05-19 09:07:30|1936.14|1928.44|1935.97|1928.27|1936.22|1928.52|1935.96|1928.26|26
1652951260000|2022-05-19 09:07:40|1936.16|1928.46|1936.02|1928.32|1936.22|1928.52|1935.93|1928.23|25
1652951270000|2022-05-19 09:07:50|1936.04|1928.34|1938.3|1930.6|1938.3|1930.6|1936|1928.3|34
1652951280000|2022-05-19 09:08:00|1938.31|1930.61|1938.08|1930.38|1938.65|1930.95|1938.01|1930.31|36
1652951290000|2022-05-19 09:08:10|1938.03|1930.33|1937.9|1930.2|1938.03|1930.33|1937.61|1929.91|28
1652951300000|2022-05-19 09:08:20|1937.92|1930.22|1937.76|1930.06|1937.92|1930.22|1937.73|1930.03|29
1652951310000|2022-05-19 09:08:30|1937.71|1930.01|1937.8|1930.1|1937.9|1930.2|1937.38|1929.68|34
1652951320000|2022-05-19 09:08:40|1937.78|1930.08|1937.84|1930.14|1937.9|1930.2|1937.49|1929.79|33
1652951330000|2022-05-19 09:08:50|1937.9|1930.2|1937.88|1930.18|1937.9|1930.2|1937.45|1929.75|36
1652951340000|2022-05-19 09:09:00|1937.89|1930.19|1937.88|1930.18|1937.9|1930.2|1937.65|1929.95|34
1652951350000|2022-05-19 09:09:10|1937.81|1930.11|1938.72|1931.02|1938.75|1931.05|1937.72|1930.02|32
1652951360000|2022-05-19 09:09:20|1938.75|1931.05|1935.54|1927.84|1940.51|1932.81|1935.54|1927.84|35
1652951370000|2022-05-19 09:09:30|1934.62|1926.92|1934.29|1926.59|1934.79|1927.09|1934.25|1926.55|36
1652951380000|2022-05-19 09:09:40|1934.17|1926.47|1933.74|1926.04|1934.58|1926.88|1933.53|1925.83|32
1652951390000|2022-05-19 09:09:50|1933.69|1925.99|1934.98|1927.28|1934.98|1927.28|1933.68|1925.98|30
1652951400000|2022-05-19 09:10:00|1934.96|1927.26|1935.02|1927.32|1935.11|1927.41|1934.49|1926.79|31
1652951410000|2022-05-19 09:10:10|1935.03|1927.33|1935.12|1927.42|1935.15|1927.45|1934.94|1927.24|28
1652951420000|2022-05-19 09:10:20|1935.17|1927.47|1935.9|1928.2|1935.9|1928.2|1935.07|1927.37|24
1652951430000|2022-05-19 09:10:30|1936.01|1928.31|1935.8|1928.1|1936.01|1928.31|1935.77|1928.07|32
1652951440000|2022-05-19 09:10:40|1935.74|1928.04|1934|1926.3|1935.88|1928.18|1933.67|1925.97|34
1652951450000|2022-05-19 09:10:50|1934.02|1926.32|1934.93|1927.23|1935.27|1927.57|1933.79|1926.09|39
1652951460000|2022-05-19 09:11:00|1934.97|1927.27|1935.43|1927.73|1935.57|1927.87|1934.93|1927.23|33
1652951470000|2022-05-19 09:11:10|1935.46|1927.76|1935.24|1927.54|1935.57|1927.87|1934.44|1926.74|38
1652951480000|2022-05-19 09:11:20|1935.32|1927.62|1935.21|1927.51|1935.78|1928.08|1935.19|1927.49|33
1652951490000|2022-05-19 09:11:30|1935.37|1927.67|1935.28|1927.58|1936.25|1928.55|1934.92|1927.22|33
1652951500000|2022-05-19 09:11:40|1935.27|1927.57|1935.46|1927.76|1935.61|1927.91|1935.08|1927.38|34
1652951510000|2022-05-19 09:11:50|1935.49|1927.79|1935.37|1927.67|1935.58|1927.88|1935.21|1927.51|30
1652951520000|2022-05-19 09:12:00|1935.49|1927.79|1934.24|1926.54|1935.75|1928.05|1933.93|1926.23|38
1652951530000|2022-05-19 09:12:10|1934.09|1926.39|1934.11|1926.41|1934.34|1926.64|1934.06|1926.36|31
1652951540000|2022-05-19 09:12:20|1934.12|1926.42|1934.49|1926.79|1934.49|1926.79|1934.09|1926.39|21
1652951550000|2022-05-19 09:12:30|1934.4|1926.7|1934.32|1926.62|1934.4|1926.7|1934.01|1926.31|30
1652951560000|2022-05-19 09:12:40|1934.34|1926.64|1934.35|1926.65|1934.36|1926.66|1934.3|1926.6|12
1652951570000|2022-05-19 09:12:50|1934.32|1926.62|1934.1|1926.4|1934.37|1926.67|1934.1|1926.4|31
1652951580000|2022-05-19 09:13:00|1934.14|1926.44|1934.34|1926.64|1934.34|1926.64|1933.84|1926.14|29
1652951590000|2022-05-19 09:13:10|1934.35|1926.65|1933.95|1926.25|1934.39|1926.69|1933.92|1926.22|24
1652951600000|2022-05-19 09:13:20|1934.01|1926.31|1933.39|1925.69|1934.01|1926.31|1933.23|1925.53|36
1652951610000|2022-05-19 09:13:30|1933.45|1925.75|1933.27|1925.57|1933.51|1925.81|1933.19|1925.49|34
1652951620000|2022-05-19 09:13:40|1933.28|1925.58|1933.03|1925.33|1933.44|1925.74|1932.83|1925.13|34
1652951630000|2022-05-19 09:13:50|1933.14|1925.44|1933.37|1925.67|1933.37|1925.67|1933|1925.3|31
1652951640000|2022-05-19 09:14:00|1933.39|1925.69|1933.42|1925.72|1933.52|1925.82|1932.96|1925.26|36
1652951650000|2022-05-19 09:14:10|1933.35|1925.65|1933.41|1925.71|1933.47|1925.77|1933.22|1925.52|24
1652951660000|2022-05-19 09:14:20|1933.27|1925.57|1933.36|1925.66|1933.45|1925.75|1933.27|1925.57|29
1652951670000|2022-05-19 09:14:30|1933.33|1925.63|1933.14|1925.44|1933.78|1926.08|1933.14|1925.44|29
1652951680000|2022-05-19 09:14:40|1933.33|1925.63|1933.04|1925.34|1933.35|1925.65|1933.04|1925.34|34
1652951690000|2022-05-19 09:14:50|1933.15|1925.45|1932.79|1925.09|1933.17|1925.47|1932.79|1925.09|34
1652951700000|2022-05-19 09:15:00|1932.77|1925.07|1933.67|1925.97|1933.7|1926|1932.77|1925.07|36
1652951710000|2022-05-19 09:15:10|1933.65|1925.95|1933.44|1925.74|1933.79|1926.09|1933.27|1925.57|34
1652951720000|2022-05-19 09:15:20|1933.41|1925.71|1933.32|1925.62|1933.42|1925.72|1933.01|1925.31|30
1652951730000|2022-05-19 09:15:30|1933.35|1925.65|1933.88|1926.18|1933.9|1926.2|1933.35|1925.65|29
1652951740000|2022-05-19 09:15:40|1933.71|1926.01|1933.5|1925.8|1933.9|1926.2|1933.46|1925.76|26
1652951750000|2022-05-19 09:15:50|1933.57|1925.87|1933.65|1925.95|1933.65|1925.95|1933.42|1925.72|31
1652951760000|2022-05-19 09:16:00|1933.68|1925.98|1933.22|1925.52|1933.73|1926.03|1932.98|1925.28|28
1652951770000|2022-05-19 09:16:10|1933.19|1925.49|1933.31|1925.61|1933.35|1925.65|1933.15|1925.45|22
1652951780000|2022-05-19 09:16:20|1933.28|1925.58|1933.58|1925.88|1933.6|1925.9|1933.2|1925.5|33
1652951790000|2022-05-19 09:16:30|1933.57|1925.87|1933.58|1925.88|1933.71|1926.01|1933.38|1925.68|30
1652951800000|2022-05-19 09:16:40|1933.62|1925.92|1933.67|1925.97|1933.73|1926.03|1933.49|1925.79|21
1652951810000|2022-05-19 09:16:50|1933.68|1925.98|1933.16|1925.46|1933.76|1926.06|1933.03|1925.33|29
1652951820000|2022-05-19 09:17:00|1933.07|1925.37|1933.46|1925.76|1933.46|1925.76|1933.06|1925.36|32
1652951830000|2022-05-19 09:17:10|1933.53|1925.83|1933.2|1925.5|1933.63|1925.93|1932.98|1925.28|29
1652951840000|2022-05-19 09:17:20|1933.21|1925.51|1933.23|1925.53|1933.27|1925.57|1933.1|1925.4|24
1652951850000|2022-05-19 09:17:30|1933.2|1925.5|1932.17|1924.47|1933.27|1925.57|1932.03|1924.33|25
1652951860000|2022-05-19 09:17:40|1932.15|1924.45|1932.22|1924.52|1932.41|1924.71|1932.01|1924.31|31
1652951870000|2022-05-19 09:17:50|1932.3|1924.6|1932.55|1924.85|1932.55|1924.85|1931.99|1924.29|26
1652951880000|2022-05-19 09:18:00|1932.56|1924.86|1932.96|1925.26|1932.99|1925.29|1932.31|1924.61|32
1652951890000|2022-05-19 09:18:10|1932.98|1925.28|1932.37|1924.67|1933.1|1925.4|1932.37|1924.67|30
1652951900000|2022-05-19 09:18:20|1932.38|1924.68|1932.3|1924.6|1932.43|1924.73|1932.27|1924.57|34
1652951910000|2022-05-19 09:18:30|1932.27|1924.57|1931.58|1923.88|1932.72|1925.02|1931.55|1923.85|30
1652951920000|2022-05-19 09:18:40|1931.66|1923.96|1932.36|1924.66|1932.65|1924.95|1931.39|1923.69|35
1652951930000|2022-05-19 09:18:50|1932.25|1924.55|1932.54|1924.84|1932.63|1924.93|1932.19|1924.49|23
1652951940000|2022-05-19 09:19:00|1932.53|1924.83|1932.31|1924.61|1932.61|1924.91|1932.04|1924.34|31
1652951950000|2022-05-19 09:19:10|1932.24|1924.54|1932.31|1924.61|1932.43|1924.73|1932.03|1924.33|32
1652951960000|2022-05-19 09:19:20|1932.3|1924.6|1932.09|1924.39|1932.34|1924.64|1931.76|1924.06|22
1652951970000|2022-05-19 09:19:30|1932.16|1924.46|1932.28|1924.58|1932.43|1924.73|1932.07|1924.37|25
1652951980000|2022-05-19 09:19:40|1932.32|1924.62|1932.37|1924.67|1932.47|1924.77|1932.27|1924.57|21
1652951990000|2022-05-19 09:19:50|1932.36|1924.66|1932.19|1924.49|1932.44|1924.74|1931.99|1924.29|28
1652952000000|2022-05-19 09:20:00|1932.23|1924.53|1932.54|1924.84|1932.54|1924.84|1932.07|1924.37|25
1652952010000|2022-05-19 09:20:10|1932.18|1924.48|1931.98|1924.28|1932.18|1924.48|1931.93|1924.23|14
1652952020000|2022-05-19 09:20:20|1932.1|1924.4|1932.01|1924.31|1932.13|1924.43|1931.78|1924.08|20
1652952030000|2022-05-19 09:20:30|1932.08|1924.38|1932.04|1924.34|1932.13|1924.43|1931.98|1924.28|21
1652952040000|2022-05-19 09:20:40|1931.98|1924.28|1932.28|1924.58|1932.42|1924.72|1931.98|1924.28|23
1652952050000|2022-05-19 09:20:50|1932.22|1924.52|1932.75|1925.05|1933.27|1925.57|1932.22|1924.52|35
1652952060000|2022-05-19 09:21:00|1932.76|1925.06|1933.07|1925.37|1933.07|1925.37|1932.6|1924.9|32
1652952070000|2022-05-19 09:21:10|1933.02|1925.32|1933|1925.3|1933.09|1925.39|1932.95|1925.25|25
1652952080000|2022-05-19 09:21:20|1932.99|1925.29|1933.08|1925.38|1933.12|1925.42|1932.95|1925.25|31
1652952090000|2022-05-19 09:21:30|1933.09|1925.39|1933.13|1925.43|1933.17|1925.47|1932.97|1925.27|29
1652952100000|2022-05-19 09:21:40|1933.07|1925.37|1933.07|1925.37|1933.19|1925.49|1932.95|1925.25|36
1652952110000|2022-05-19 09:21:50|1933.06|1925.36|1933.17|1925.47|1933.26|1925.56|1933.04|1925.34|31
1652952120000|2022-05-19 09:22:00|1933.16|1925.46|1933.38|1925.68|1933.42|1925.72|1933.11|1925.41|31
1652952130000|2022-05-19 09:22:10|1933.33|1925.63|1933.28|1925.58|1933.55|1925.85|1933.28|1925.58|26
1652952140000|2022-05-19 09:22:20|1933.4|1925.7|1933.84|1926.14|1933.87|1926.17|1933.32|1925.62|27
1652952150000|2022-05-19 09:22:30|1933.85|1926.15|1933.35|1925.65|1933.88|1926.18|1933.33|1925.63|29
1652952160000|2022-05-19 09:22:40|1933.57|1925.87|1933.06|1925.36|1933.57|1925.87|1933|1925.3|30
1652952170000|2022-05-19 09:22:50|1933.04|1925.34|1933.1|1925.4|1933.23|1925.53|1933.04|1925.34|31
1652952180000|2022-05-19 09:23:00|1933.12|1925.42|1932.7|1925|1933.26|1925.56|1932.7|1925|28
1652952190000|2022-05-19 09:23:10|1932.73|1925.03|1932.71|1925.01|1932.82|1925.12|1932.45|1924.75|26
1652952200000|2022-05-19 09:23:20|1932.73|1925.03|1932.53|1924.83|1932.76|1925.06|1932.38|1924.68|20
1652952210000|2022-05-19 09:23:30|1932.57|1924.87|1932.9|1925.2|1932.98|1925.28|1932.33|1924.63|33
1652952220000|2022-05-19 09:23:40|1933|1925.3|1932.84|1925.14|1933.05|1925.35|1932.81|1925.11|32
1652952230000|2022-05-19 09:23:50|1932.85|1925.15|1933.04|1925.34|1933.04|1925.34|1932.72|1925.02|24
1652952240000|2022-05-19 09:24:00|1932.89|1925.19|1932.69|1924.99|1933.02|1925.32|1932.43|1924.73|28
1652952250000|2022-05-19 09:24:10|1932.64|1924.94|1932.15|1924.45|1932.73|1925.03|1931.99|1924.29|22
1652952260000|2022-05-19 09:24:20|1932.04|1924.34|1931.91|1924.21|1932.22|1924.52|1931.9|1924.2|33
1652952270000|2022-05-19 09:24:30|1932.06|1924.36|1932.31|1924.61|1932.32|1924.62|1931.81|1924.11|25
1652952280000|2022-05-19 09:24:40|1932.43|1924.73|1931.91|1924.21|1932.45|1924.75|1931.81|1924.11|28
1652952290000|2022-05-19 09:24:50|1931.86|1924.16|1929.6|1921.9|1931.9|1924.2|1929.6|1921.9|32
1652952300000|2022-05-19 09:25:00|1929.74|1922.04|1931.76|1924.06|1931.81|1924.11|1928.65|1920.95|37
1652952310000|2022-05-19 09:25:10|1931.75|1924.05|1928.9|1921.2|1931.81|1924.11|1928.9|1921.2|34
1652952320000|2022-05-19 09:25:20|1929.03|1921.33|1926.82|1919.12|1929.03|1921.33|1926.69|1918.99|31
1652952330000|2022-05-19 09:25:30|1926.83|1919.13|1929.66|1921.96|1929.66|1921.96|1926.69|1918.99|38
1652952340000|2022-05-19 09:25:40|1929.94|1922.24|1931.61|1923.91|1931.68|1923.98|1929.76|1922.06|36
1652952350000|2022-05-19 09:25:50|1931.72|1924.02|1931.28|1923.58|1932.27|1924.57|1931.21|1923.51|39
1652952360000|2022-05-19 09:26:00|1931.41|1923.71|1932.11|1924.41|1932.18|1924.48|1931.4|1923.7|37
1652952370000|2022-05-19 09:26:10|1932.12|1924.42|1932.44|1924.74|1932.72|1925.02|1932.08|1924.38|37
1652952380000|2022-05-19 09:26:20|1932.33|1924.63|1931.31|1923.61|1932.33|1924.63|1931.29|1923.59|39
1652952390000|2022-05-19 09:26:30|1931.3|1923.6|1930.09|1922.39|1931.78|1924.08|1930.07|1922.37|38
1652952400000|2022-05-19 09:26:40|1930.13|1922.43|1929.89|1922.19|1930.32|1922.62|1929.87|1922.17|37
1652952410000|2022-05-19 09:26:50|1929.6|1921.9|1928.54|1920.84|1929.77|1922.07|1928.24|1920.54|37
1652952420000|2022-05-19 09:27:00|1928.44|1920.74|1928.89|1921.19|1928.89|1921.19|1928.34|1920.64|27
1652952430000|2022-05-19 09:27:10|1928.75|1921.05|1927.43|1919.73|1928.86|1921.16|1927.16|1919.46|35
1652952440000|2022-05-19 09:27:20|1927.55|1919.85|1930.72|1923.02|1930.72|1923.02|1927.55|1919.85|38
1652952450000|2022-05-19 09:27:30|1930.61|1922.91|1929.45|1921.75|1930.72|1923.02|1929.45|1921.75|36
1652952460000|2022-05-19 09:27:40|1929.46|1921.76|1930.14|1922.44|1930.35|1922.65|1929.37|1921.67|32
1652952470000|2022-05-19 09:27:50|1930.1|1922.4|1929.8|1922.1|1930.3|1922.6|1929.57|1921.87|36
1652952480000|2022-05-19 09:28:00|1929.79|1922.09|1929.5|1921.8|1929.81|1922.11|1929.34|1921.64|35
1652952490000|2022-05-19 09:28:10|1929.47|1921.77|1927.96|1920.26|1929.56|1921.86|1927.96|1920.26|33
1652952500000|2022-05-19 09:28:20|1927.9|1920.2|1927.52|1919.82|1927.9|1920.2|1927.41|1919.71|28
1652952510000|2022-05-19 09:28:30|1927.46|1919.76|1926.08|1918.38|1927.54|1919.84|1926.08|1918.38|37
1652952520000|2022-05-19 09:28:40|1925.96|1918.26|1926.46|1918.76|1926.58|1918.88|1925.96|1918.26|32
1652952530000|2022-05-19 09:28:50|1926.47|1918.77|1925.65|1917.95|1926.77|1919.07|1925.6|1917.9|37
1652952540000|2022-05-19 09:29:00|1925.62|1917.92|1924.85|1917.15|1925.86|1918.16|1924.79|1917.09|29
1652952550000|2022-05-19 09:29:10|1924.84|1917.14|1924.88|1917.18|1924.88|1917.18|1924.39|1916.69|38
1652952560000|2022-05-19 09:29:20|1924.79|1917.09|1925.07|1917.37|1925.07|1917.37|1924.18|1916.48|34
1652952570000|2022-05-19 09:29:30|1925.2|1917.5|1925.3|1917.6|1925.46|1917.76|1925.01|1917.31|35
1652952580000|2022-05-19 09:29:40|1925.26|1917.56|1923.86|1916.16|1925.4|1917.7|1923.56|1915.86|36
1652952590000|2022-05-19 09:29:50|1923.75|1916.05|1924.72|1917.02|1924.93|1917.23|1923.75|1916.05|33
1652952600000|2022-05-19 09:30:00|1924.95|1917.25|1923.56|1915.86|1925|1917.3|1923.36|1915.66|36
1652952610000|2022-05-19 09:30:10|1923.53|1915.83|1923.43|1915.73|1923.6|1915.9|1922.56|1914.86|37
1652952620000|2022-05-19 09:30:20|1923.53|1915.83|1923.26|1915.56|1923.55|1915.85|1922.93|1915.23|33
1652952630000|2022-05-19 09:30:30|1923.12|1915.42|1922.77|1915.07|1923.28|1915.58|1922.7|1915|36
1652952640000|2022-05-19 09:30:40|1922.87|1915.17|1922.83|1915.13|1922.95|1915.25|1922.73|1915.03|35
1652952650000|2022-05-19 09:30:50|1922.7|1915|1922.25|1914.55|1922.73|1915.03|1922.07|1914.37|34
1652952660000|2022-05-19 09:31:00|1922.27|1914.57|1923.07|1915.37|1923.33|1915.63|1922.13|1914.43|34
1652952670000|2022-05-19 09:31:10|1923.1|1915.4|1923.12|1915.42|1923.18|1915.48|1922.86|1915.16|38
1652952680000|2022-05-19 09:31:20|1923.15|1915.45|1922.32|1914.62|1923.15|1915.45|1922.25|1914.55|26
1652952690000|2022-05-19 09:31:30|1922.33|1914.63|1919.8|1912.1|1922.33|1914.63|1919.76|1912.06|35
1652952700000|2022-05-19 09:31:40|1919.74|1912.04|1920.07|1912.37|1920.07|1912.37|1918.73|1911.03|33
1652952710000|2022-05-19 09:31:50|1920.06|1912.36|1920.16|1912.46|1920.43|1912.73|1919.91|1912.21|33
1652952720000|2022-05-19 09:32:00|1920.19|1912.49|1919.98|1912.28|1920.23|1912.53|1919.69|1911.99|33
1652952730000|2022-05-19 09:32:10|1919.93|1912.23|1919.51|1911.81|1920.07|1912.37|1919.51|1911.81|34
1652952740000|2022-05-19 09:32:20|1919.54|1911.84|1919.11|1911.41|1919.61|1911.91|1919.06|1911.36|31
1652952750000|2022-05-19 09:32:30|1919.17|1911.47|1918.5|1910.8|1919.17|1911.47|1917.87|1910.17|37
1652952760000|2022-05-19 09:32:40|1918.46|1910.76|1918.55|1910.85|1918.58|1910.88|1917.92|1910.22|28
1652952770000|2022-05-19 09:32:50|1918.57|1910.87|1917.73|1910.03|1918.6|1910.9|1917.03|1909.33|34
1652952780000|2022-05-19 09:33:00|1917.69|1909.99|1918.5|1910.8|1918.5|1910.8|1917.69|1909.99|36
1652952790000|2022-05-19 09:33:10|1918.59|1910.89|1918.83|1911.13|1919.04|1911.34|1918.33|1910.63|36
1652952800000|2022-05-19 09:33:20|1918.87|1911.17|1919.36|1911.66|1919.37|1911.67|1918.75|1911.05|36
1652952810000|2022-05-19 09:33:30|1919.04|1911.34|1919.97|1912.27|1920.12|1912.42|1918.98|1911.28|35
1652952820000|2022-05-19 09:33:40|1919.96|1912.26|1920.74|1913.04|1920.79|1913.09|1919.9|1912.2|34
1652952830000|2022-05-19 09:33:50|1920.83|1913.13|1921.24|1913.54|1922.08|1914.38|1920.83|1913.13|37
1652952840000|2022-05-19 09:34:00|1921.09|1913.39|1921.62|1913.92|1921.78|1914.08|1921.08|1913.38|31
1652952850000|2022-05-19 09:34:10|1921.64|1913.94|1923.17|1915.47|1923.17|1915.47|1921.61|1913.91|34
1652952860000|2022-05-19 09:34:20|1923.2|1915.5|1922.91|1915.21|1923.68|1915.98|1922.85|1915.15|35
1652952870000|2022-05-19 09:34:30|1922.85|1915.15|1924.44|1916.74|1924.9|1917.2|1922.85|1915.15|37
1652952880000|2022-05-19 09:34:40|1924.4|1916.7|1924|1916.3|1925.1|1917.4|1923.9|1916.2|34
1652952890000|2022-05-19 09:34:50|1924.07|1916.37|1923.81|1916.11|1924.25|1916.55|1923.18|1915.48|38
1652952900000|2022-05-19 09:35:00|1923.75|1916.05|1925.26|1917.56|1925.3|1917.6|1923.75|1916.05|33
1652952910000|2022-05-19 09:35:10|1925.48|1917.78|1923.26|1915.56|1925.68|1917.98|1923.1|1915.4|39
1652952920000|2022-05-19 09:35:20|1923.28|1915.58|1922.66|1914.96|1924.54|1916.84|1922.58|1914.88|40
1652952930000|2022-05-19 09:35:30|1922.61|1914.91|1921.8|1914.1|1922.62|1914.92|1921.8|1914.1|35
1652952940000|2022-05-19 09:35:40|1921.83|1914.13|1922.75|1915.05|1922.75|1915.05|1921.61|1913.91|32
1652952950000|2022-05-19 09:35:50|1922.71|1915.01|1922.24|1914.54|1923.33|1915.63|1922.18|1914.48|36
1652952960000|2022-05-19 09:36:00|1922.17|1914.47|1922.3|1914.6|1922.39|1914.69|1922.16|1914.46|30
1652952970000|2022-05-19 09:36:10|1922.24|1914.54|1922.26|1914.56|1922.48|1914.78|1921.97|1914.27|34
1652952980000|2022-05-19 09:36:20|1922.29|1914.59|1922.28|1914.58|1922.29|1914.59|1922.01|1914.31|26
1652952990000|2022-05-19 09:36:30|1922.37|1914.67|1922.12|1914.42|1922.68|1914.98|1922.09|1914.39|32
1652953000000|2022-05-19 09:36:40|1922.14|1914.44|1924.17|1916.47|1924.17|1916.47|1922.01|1914.31|34
1652953010000|2022-05-19 09:36:50|1924.07|1916.37|1924.35|1916.65|1924.38|1916.68|1923.91|1916.21|39
1652953020000|2022-05-19 09:37:00|1924.34|1916.64|1922.66|1914.96|1924.34|1916.64|1922.58|1914.88|35
1652953030000|2022-05-19 09:37:10|1922.67|1914.97|1922.38|1914.68|1922.87|1915.17|1922.37|1914.67|36
1652953040000|2022-05-19 09:37:20|1922.55|1914.85|1922.33|1914.63|1922.66|1914.96|1922.16|1914.46|36
1652953050000|2022-05-19 09:37:30|1922.4|1914.7|1922.35|1914.65|1922.41|1914.71|1922.21|1914.51|33
1652953060000|2022-05-19 09:37:40|1922.27|1914.57|1921.58|1913.88|1922.77|1915.07|1921.58|1913.88|36
1652953070000|2022-05-19 09:37:50|1921.53|1913.83|1920.75|1913.05|1921.67|1913.97|1920.59|1912.89|38
1652953080000|2022-05-19 09:38:00|1920.76|1913.06|1920.29|1912.59|1920.84|1913.14|1920.17|1912.47|33
1652953090000|2022-05-19 09:38:10|1920.31|1912.61|1921.01|1913.31|1921.01|1913.31|1920.27|1912.57|33
1652953100000|2022-05-19 09:38:20|1921.04|1913.34|1920.5|1912.8|1921.27|1913.57|1920.5|1912.8|34
1652953110000|2022-05-19 09:38:30|1920.56|1912.86|1920.91|1913.21|1921.33|1913.63|1920.56|1912.86|34
1652953120000|2022-05-19 09:38:40|1920.94|1913.24|1921.12|1913.42|1921.17|1913.47|1920.82|1913.12|34
1652953130000|2022-05-19 09:38:50|1921.13|1913.43|1921.06|1913.36|1921.2|1913.5|1920.5|1912.8|35
1652953140000|2022-05-19 09:39:00|1921.11|1913.41|1921.79|1914.09|1922.06|1914.36|1921.11|1913.41|36
1652953150000|2022-05-19 09:39:10|1921.85|1914.15|1922.96|1915.26|1923.06|1915.36|1921.68|1913.98|34
1652953160000|2022-05-19 09:39:20|1922.97|1915.27|1921.85|1914.15|1923.26|1915.56|1921.85|1914.15|39
1652953170000|2022-05-19 09:39:30|1921.87|1914.17|1920.62|1912.92|1921.92|1914.22|1920.25|1912.55|35
1652953180000|2022-05-19 09:39:40|1920.65|1912.95|1920.21|1912.51|1921.28|1913.58|1920.11|1912.41|36
1652953190000|2022-05-19 09:39:50|1920.18|1912.48|1920.57|1912.87|1920.75|1913.05|1920.17|1912.47|34
1652953200000|2022-05-19 09:40:00|1920.58|1912.88|1920.8|1913.1|1921.01|1913.31|1920.52|1912.82|33
1652953210000|2022-05-19 09:40:10|1920.72|1913.02|1922.12|1914.42|1922.12|1914.42|1920.72|1913.02|32
1652953220000|2022-05-19 09:40:20|1922.08|1914.38|1921.99|1914.29|1922.19|1914.49|1921.67|1913.97|32
1652953230000|2022-05-19 09:40:30|1922.24|1914.54|1922.02|1914.32|1922.33|1914.63|1921.98|1914.28|33
1652953240000|2022-05-19 09:40:40|1922.01|1914.31|1920.88|1913.18|1922.02|1914.32|1920.74|1913.04|32
1652953250000|2022-05-19 09:40:50|1920.72|1913.02|1919.89|1912.19|1920.83|1913.13|1919.8|1912.1|29
1652953260000|2022-05-19 09:41:00|1919.35|1911.65|1918.07|1910.37|1919.89|1912.19|1918.01|1910.31|24
1652953270000|2022-05-19 09:41:10|1918|1910.3|1917.99|1910.29|1918.14|1910.44|1917.71|1910.01|24
1652953280000|2022-05-19 09:41:20|1917.95|1910.25|1916.08|1908.38|1918.14|1910.44|1916.08|1908.38|31
1652953290000|2022-05-19 09:41:30|1916.04|1908.34|1916.4|1908.7|1916.4|1908.7|1915.7|1908|35
1652953300000|2022-05-19 09:41:40|1916.44|1908.74|1916.4|1908.7|1917.17|1909.47|1916.28|1908.58|38
1652953310000|2022-05-19 09:41:50|1916.2|1908.5|1917.45|1909.75|1917.46|1909.76|1915.31|1907.61|37
1652953320000|2022-05-19 09:42:00|1917.53|1909.83|1916.27|1908.57|1918.54|1910.84|1915.93|1908.23|37
1652953330000|2022-05-19 09:42:10|1916.24|1908.54|1916.56|1908.86|1917|1909.3|1915.92|1908.22|36
1652953340000|2022-05-19 09:42:20|1916.53|1908.83|1918.12|1910.42|1918.2|1910.5|1916.5|1908.8|35
1652953350000|2022-05-19 09:42:30|1918.16|1910.46|1917.1|1909.4|1918.16|1910.46|1916.98|1909.28|34
1652953360000|2022-05-19 09:42:40|1917.08|1909.38|1917.31|1909.61|1917.47|1909.77|1917.06|1909.36|35
1652953370000|2022-05-19 09:42:50|1917.35|1909.65|1918.19|1910.49|1918.49|1910.79|1917.35|1909.65|34
1652953380000|2022-05-19 09:43:00|1918.11|1910.41|1918.31|1910.61|1918.81|1911.11|1918|1910.3|38
1652953390000|2022-05-19 09:43:10|1918.47|1910.77|1918.16|1910.46|1918.64|1910.94|1918.06|1910.36|40
1652953400000|2022-05-19 09:43:20|1918.39|1910.69|1918.31|1910.61|1918.43|1910.73|1918.14|1910.44|32
1652953410000|2022-05-19 09:43:30|1918.35|1910.65|1918.29|1910.59|1918.5|1910.8|1918.14|1910.44|31
1652953420000|2022-05-19 09:43:40|1918.26|1910.56|1918.21|1910.51|1918.35|1910.65|1918.08|1910.38|29
1652953430000|2022-05-19 09:43:50|1918.2|1910.5|1918.12|1910.42|1918.22|1910.52|1917.74|1910.04|37
1652953440000|2022-05-19 09:44:00|1918.15|1910.45|1917.26|1909.56|1918.87|1911.17|1917.26|1909.56|37
1652953450000|2022-05-19 09:44:10|1917.2|1909.5|1918.22|1910.52|1918.73|1911.03|1917.18|1909.48|35
1652953460000|2022-05-19 09:44:20|1918.23|1910.53|1918.83|1911.13|1918.86|1911.16|1918.19|1910.49|32
1652953470000|2022-05-19 09:44:30|1918.77|1911.07|1918.97|1911.27|1920.12|1912.42|1918.67|1910.97|38
1652953480000|2022-05-19 09:44:40|1918.96|1911.26|1918.71|1911.01|1919.08|1911.38|1918.62|1910.92|37
1652953490000|2022-05-19 09:44:50|1918.8|1911.1|1918.71|1911.01|1918.88|1911.18|1918.62|1910.92|38
1652953500000|2022-05-19 09:45:00|1918.74|1911.04|1920.79|1913.09|1921.02|1913.32|1918.7|1911|39
1652953510000|2022-05-19 09:45:10|1920.94|1913.24|1918.97|1911.27|1921|1913.3|1918.83|1911.13|37
1652953520000|2022-05-19 09:45:20|1919.08|1911.38|1920.26|1912.56|1920.34|1912.64|1918.97|1911.27|36
1652953530000|2022-05-19 09:45:30|1920.24|1912.54|1921.04|1913.34|1921.24|1913.54|1920.08|1912.38|38
1652953540000|2022-05-19 09:45:40|1921.08|1913.38|1920.99|1913.29|1921.31|1913.61|1920.32|1912.62|39
1652953550000|2022-05-19 09:45:50|1920.91|1913.21|1921.03|1913.33|1921.23|1913.53|1920.7|1913|37
1652953560000|2022-05-19 09:46:00|1921.1|1913.4|1920.96|1913.26|1921.16|1913.46|1920.74|1913.04|34
1652953570000|2022-05-19 09:46:10|1920.97|1913.27|1921.1|1913.4|1921.1|1913.4|1920.49|1912.79|34
1652953580000|2022-05-19 09:46:20|1921.16|1913.46|1921.31|1913.61|1921.77|1914.07|1921.05|1913.35|34
1652953590000|2022-05-19 09:46:30|1921.4|1913.7|1920.5|1912.8|1921.51|1913.81|1920.24|1912.54|34
1652953600000|2022-05-19 09:46:40|1920.55|1912.85|1919.61|1911.91|1920.59|1912.89|1919.58|1911.88|34
1652953610000|2022-05-19 09:46:50|1919.6|1911.9|1919.7|1912|1919.83|1912.13|1919.56|1911.86|28
1652953620000|2022-05-19 09:47:00|1919.65|1911.95|1919.64|1911.94|1919.65|1911.95|1919.01|1911.31|36
1652953630000|2022-05-19 09:47:10|1919.63|1911.93|1920.26|1912.56|1920.55|1912.85|1919.6|1911.9|36
1652953640000|2022-05-19 09:47:20|1920.23|1912.53|1919.66|1911.96|1920.41|1912.71|1919.66|1911.96|33
1652953650000|2022-05-19 09:47:30|1919.69|1911.99|1919.02|1911.32|1919.77|1912.07|1918.88|1911.18|37
1652953660000|2022-05-19 09:47:40|1918.92|1911.22|1918.37|1910.67|1919.06|1911.36|1918.2|1910.5|37
1652953670000|2022-05-19 09:47:50|1918.22|1910.52|1918.19|1910.49|1918.72|1911.02|1918.13|1910.43|37
1652953680000|2022-05-19 09:48:00|1918.02|1910.32|1917.74|1910.04|1918.12|1910.42|1917.3|1909.6|37
1652953690000|2022-05-19 09:48:10|1917.62|1909.92|1917.06|1909.36|1917.76|1910.06|1916.38|1908.68|35
1652953700000|2022-05-19 09:48:20|1917.01|1909.31|1916.03|1908.33|1917.06|1909.36|1916.03|1908.33|36
1652953710000|2022-05-19 09:48:30|1915.94|1908.24|1915.79|1908.09|1915.96|1908.26|1915.37|1907.67|36
1652953720000|2022-05-19 09:48:40|1915.72|1908.02|1918.31|1910.61|1918.54|1910.84|1915.72|1908.02|37
1652953730000|2022-05-19 09:48:50|1918.44|1910.74|1919.11|1911.41|1919.11|1911.41|1917.62|1909.92|35
1652953740000|2022-05-19 09:49:00|1919.06|1911.36|1921.73|1914.03|1921.99|1914.29|1919.06|1911.36|39
1652953750000|2022-05-19 09:49:10|1921.64|1913.94|1921.7|1914|1922.07|1914.37|1921.63|1913.93|39
1652953760000|2022-05-19 09:49:20|1921.74|1914.04|1923.86|1916.16|1924.15|1916.45|1921.71|1914.01|32
1652953770000|2022-05-19 09:49:30|1924.64|1916.94|1925.49|1917.79|1926.35|1918.65|1923.96|1916.26|40
1652953780000|2022-05-19 09:49:40|1925.36|1917.66|1925.52|1917.82|1926.31|1918.61|1925.25|1917.55|37
1652953790000|2022-05-19 09:49:50|1925.39|1917.69|1924.63|1916.93|1925.89|1918.19|1924.61|1916.91|38
1652953800000|2022-05-19 09:50:00|1924.64|1916.94|1927.88|1920.18|1927.88|1920.18|1924.39|1916.69|36
1652953810000|2022-05-19 09:50:10|1928.04|1920.34|1929.34|1921.64|1929.35|1921.65|1928.02|1920.32|39
1652953820000|2022-05-19 09:50:20|1929.33|1921.63|1927.42|1919.72|1929.85|1922.15|1927.34|1919.64|40
1652953830000|2022-05-19 09:50:30|1927.26|1919.56|1926.19|1918.49|1927.38|1919.68|1926.12|1918.42|38
1652953840000|2022-05-19 09:50:40|1926.15|1918.45|1927.43|1919.73|1928.25|1920.55|1925.88|1918.18|39
1652953850000|2022-05-19 09:50:50|1927.42|1919.72|1927.96|1920.26|1927.97|1920.27|1927.02|1919.32|38
1652953860000|2022-05-19 09:51:00|1927.77|1920.07|1926.72|1919.02|1928.46|1920.76|1926.72|1919.02|39
1652953870000|2022-05-19 09:51:10|1926.82|1919.12|1928.62|1920.92|1928.99|1921.29|1926.59|1918.89|38
1652953880000|2022-05-19 09:51:20|1928.48|1920.78|1927.63|1919.93|1929.47|1921.77|1927.59|1919.89|34
1652953890000|2022-05-19 09:51:30|1927.68|1919.98|1928.05|1920.35|1928.11|1920.41|1927.52|1919.82|36
1652953900000|2022-05-19 09:51:40|1928.28|1920.58|1928.34|1920.64|1928.4|1920.7|1927.27|1919.57|36
1652953910000|2022-05-19 09:51:50|1928.39|1920.69|1928.93|1921.23|1929.05|1921.35|1928.17|1920.47|35
1652953920000|2022-05-19 09:52:00|1928.99|1921.29|1929.32|1921.62|1929.32|1921.62|1927.98|1920.28|38
1652953930000|2022-05-19 09:52:10|1929.01|1921.31|1929.96|1922.26|1930.25|1922.55|1929.01|1921.31|35
1652953940000|2022-05-19 09:52:20|1930.07|1922.37|1929.52|1921.82|1930.78|1923.08|1928.68|1920.98|38
1652953950000|2022-05-19 09:52:30|1929.5|1921.8|1930.89|1923.19|1931.23|1923.53|1929.36|1921.66|36
1652953960000|2022-05-19 09:52:40|1930.84|1923.14|1930.4|1922.7|1930.84|1923.14|1929.56|1921.86|37
1652953970000|2022-05-19 09:52:50|1930.39|1922.69|1930.12|1922.42|1930.48|1922.78|1929.74|1922.04|37
1652953980000|2022-05-19 09:53:00|1930.18|1922.48|1930.7|1923|1930.82|1923.12|1930.18|1922.48|35
1652953990000|2022-05-19 09:53:10|1930.73|1923.03|1930.95|1923.25|1931.1|1923.4|1930.19|1922.49|36
1652954000000|2022-05-19 09:53:20|1931.02|1923.32|1932.47|1924.77|1932.47|1924.77|1930.84|1923.14|36
1652954010000|2022-05-19 09:53:30|1932.6|1924.9|1933.2|1925.5|1933.57|1925.87|1932.08|1924.38|33
1652954020000|2022-05-19 09:53:40|1933.17|1925.47|1932.28|1924.58|1933.35|1925.65|1932.28|1924.58|34
1652954030000|2022-05-19 09:53:50|1932.32|1924.62|1931.4|1923.7|1932.35|1924.65|1931.4|1923.7|33
1652954040000|2022-05-19 09:54:00|1931.62|1923.92|1932.96|1925.26|1933.53|1925.83|1931.62|1923.92|36
1652954050000|2022-05-19 09:54:10|1933.03|1925.33|1933.55|1925.85|1934.16|1926.46|1932.95|1925.25|37
1652954060000|2022-05-19 09:54:20|1933.57|1925.87|1932.91|1925.21|1933.57|1925.87|1932.79|1925.09|34
1652954070000|2022-05-19 09:54:30|1932.92|1925.22|1932.93|1925.23|1933.09|1925.39|1932.81|1925.11|33
1652954080000|2022-05-19 09:54:40|1932.91|1925.21|1932.63|1924.93|1933.72|1926.02|1932.55|1924.85|32
1652954090000|2022-05-19 09:54:50|1932.57|1924.87|1932.85|1925.15|1932.89|1925.19|1932.5|1924.8|33
1652954100000|2022-05-19 09:55:00|1932.82|1925.12|1933.11|1925.41|1933.39|1925.69|1932.69|1924.99|32
1652954110000|2022-05-19 09:55:10|1933.1|1925.4|1933.24|1925.54|1933.24|1925.54|1932.43|1924.73|39
1652954120000|2022-05-19 09:55:20|1933.29|1925.59|1931.52|1923.82|1933.41|1925.71|1931.48|1923.78|38
1652954130000|2022-05-19 09:55:30|1931.51|1923.81|1930.67|1922.97|1931.51|1923.81|1930.15|1922.45|37
1652954140000|2022-05-19 09:55:40|1930.64|1922.94|1930.92|1923.22|1932|1924.3|1930.64|1922.94|36
1652954150000|2022-05-19 09:55:50|1930.9|1923.2|1930.83|1923.13|1931.1|1923.4|1930.7|1923|35
1652954160000|2022-05-19 09:56:00|1930.91|1923.21|1930.14|1922.44|1930.93|1923.23|1930.11|1922.41|35
1652954170000|2022-05-19 09:56:10|1930.33|1922.63|1929.94|1922.24|1930.62|1922.92|1929.94|1922.24|32
1652954180000|2022-05-19 09:56:20|1929.73|1922.03|1930.27|1922.57|1930.54|1922.84|1929.25|1921.55|34
1652954190000|2022-05-19 09:56:30|1930.28|1922.58|1929.88|1922.18|1930.42|1922.72|1929.77|1922.07|35
1652954200000|2022-05-19 09:56:40|1929.85|1922.15|1929.51|1921.81|1929.92|1922.22|1929.11|1921.41|35
1652954210000|2022-05-19 09:56:50|1929.46|1921.76|1928.92|1921.22|1929.72|1922.02|1928.92|1921.22|35
1652954220000|2022-05-19 09:57:00|1929.13|1921.43|1930.14|1922.44|1930.14|1922.44|1929.1|1921.4|33
1652954230000|2022-05-19 09:57:10|1930.17|1922.47|1930.44|1922.74|1931.23|1923.53|1930.16|1922.46|35
1652954240000|2022-05-19 09:57:20|1930.47|1922.77|1930.01|1922.31|1930.47|1922.77|1929.67|1921.97|34
1652954250000|2022-05-19 09:57:30|1930.06|1922.36|1930.22|1922.52|1930.57|1922.87|1929.82|1922.12|36
1652954260000|2022-05-19 09:57:40|1930.31|1922.61|1930.47|1922.77|1930.82|1923.12|1930.12|1922.42|33
1652954270000|2022-05-19 09:57:50|1930.93|1923.23|1930.6|1922.9|1931.25|1923.55|1930.26|1922.56|31
1652954280000|2022-05-19 09:58:00|1930.29|1922.59|1930.58|1922.88|1930.61|1922.91|1929.83|1922.13|35
1652954290000|2022-05-19 09:58:10|1930.55|1922.85|1931.24|1923.54|1932.04|1924.34|1930.55|1922.85|38
1652954300000|2022-05-19 09:58:20|1931.12|1923.42|1930.95|1923.25|1931.89|1924.19|1930.95|1923.25|34
1652954310000|2022-05-19 09:58:30|1930.89|1923.19|1929.78|1922.08|1931.03|1923.33|1929.38|1921.68|39
1652954320000|2022-05-19 09:58:40|1929.74|1922.04|1929.82|1922.12|1929.96|1922.26|1929.17|1921.47|36
1652954330000|2022-05-19 09:58:50|1929.73|1922.03|1928.7|1921|1929.85|1922.15|1928.68|1920.98|34
1652954340000|2022-05-19 09:59:00|1928.68|1920.98|1929.4|1921.7|1929.44|1921.74|1928.62|1920.92|31
1652954350000|2022-05-19 09:59:10|1929.51|1921.81|1931.21|1923.51|1931.21|1923.51|1929.51|1921.81|36
1652954360000|2022-05-19 09:59:20|1930.95|1923.25|1931.06|1923.36|1931.09|1923.39|1930.32|1922.62|36
1652954370000|2022-05-19 09:59:30|1931.14|1923.44|1930.64|1922.94|1931.42|1923.72|1930.48|1922.78|33
1652954380000|2022-05-19 09:59:40|1930.6|1922.9|1930.68|1922.98|1931.02|1923.32|1930.49|1922.79|32
1652954390000|2022-05-19 09:59:50|1930.74|1923.04|1931.37|1923.67|1931.37|1923.67|1930.65|1922.95|27
1652954400000|2022-05-19 10:00:00|1931.42|1923.72|1931.04|1923.34|1931.51|1923.81|1930.78|1923.08|37
1652954410000|2022-05-19 10:00:10|1931.32|1923.62|1930.74|1923.04|1931.75|1924.05|1930.74|1923.04|35
1652954420000|2022-05-19 10:00:20|1930.46|1922.76|1930.42|1922.72|1930.82|1923.12|1930.15|1922.45|38
1652954430000|2022-05-19 10:00:30|1930.3|1922.6|1929.48|1921.78|1930.39|1922.69|1929.38|1921.68|32
1652954440000|2022-05-19 10:00:40|1929.47|1921.77|1929.98|1922.28|1930.29|1922.59|1929.3|1921.6|38
1652954450000|2022-05-19 10:00:50|1929.94|1922.24|1930.27|1922.57|1930.62|1922.92|1929.94|1922.24|32
1652954460000|2022-05-19 10:01:00|1930.35|1922.65|1930.07|1922.37|1930.58|1922.88|1930.04|1922.34|33
1652954470000|2022-05-19 10:01:10|1930.09|1922.39|1931.88|1924.18|1931.88|1924.18|1930.06|1922.36|27
1652954480000|2022-05-19 10:01:20|1931.87|1924.17|1934.48|1926.78|1934.6|1926.9|1931.85|1924.15|37
1652954490000|2022-05-19 10:01:30|1934.61|1926.91|1933.74|1926.04|1934.72|1927.02|1933.71|1926.01|35
1652954500000|2022-05-19 10:01:40|1933.61|1925.91|1933.19|1925.49|1933.61|1925.91|1932.53|1924.83|37
1652954510000|2022-05-19 10:01:50|1933.24|1925.54|1932.93|1925.23|1933.3|1925.6|1932.73|1925.03|34
1652954520000|2022-05-19 10:02:00|1933.16|1925.46|1934.68|1926.98|1934.74|1927.04|1933.16|1925.46|38
1652954530000|2022-05-19 10:02:10|1934.7|1927|1936.03|1928.33|1936.03|1928.33|1934.46|1926.76|36
1652954540000|2022-05-19 10:02:20|1935.92|1928.22|1934.82|1927.12|1936.51|1928.81|1934.82|1927.12|41
1652954550000|2022-05-19 10:02:30|1934.85|1927.15|1934.1|1926.4|1934.88|1927.18|1933.86|1926.16|35
1652954560000|2022-05-19 10:02:40|1934.13|1926.43|1933.95|1926.25|1934.7|1927|1933.9|1926.2|37
1652954570000|2022-05-19 10:02:50|1933.86|1926.16|1934.47|1926.77|1934.5|1926.8|1933.68|1925.98|37
1652954580000|2022-05-19 10:03:00|1934.48|1926.78|1934.08|1926.38|1934.53|1926.83|1933.99|1926.29|36
1652954590000|2022-05-19 10:03:10|1934.03|1926.33|1935.3|1927.6|1935.38|1927.68|1934.03|1926.33|32
1652954600000|2022-05-19 10:03:20|1935.1|1927.4|1935.88|1928.18|1936.31|1928.61|1934.7|1927|36
1652954610000|2022-05-19 10:03:30|1935.92|1928.22|1934.88|1927.18|1936.02|1928.32|1934.72|1927.02|36
1652954620000|2022-05-19 10:03:40|1934.89|1927.19|1936.21|1928.51|1936.24|1928.54|1934.87|1927.17|33
1652954630000|2022-05-19 10:03:50|1936.06|1928.36|1936.8|1929.1|1937.02|1929.32|1935.73|1928.03|37
1652954640000|2022-05-19 10:04:00|1936.96|1929.26|1936.91|1929.21|1937.34|1929.64|1936.83|1929.13|35
1652954650000|2022-05-19 10:04:10|1937.01|1929.31|1936.83|1929.13|1937.09|1929.39|1936.43|1928.73|36
1652954660000|2022-05-19 10:04:20|1936.72|1929.02|1937.03|1929.33|1938.49|1930.79|1936.72|1929.02|35
1652954670000|2022-05-19 10:04:30|1937.06|1929.36|1935.37|1927.67|1937.14|1929.44|1935.21|1927.51|37
1652954680000|2022-05-19 10:04:40|1935.27|1927.57|1934.58|1926.88|1935.29|1927.59|1934.17|1926.47|32
1652954690000|2022-05-19 10:04:50|1934.48|1926.78|1933.85|1926.15|1934.48|1926.78|1933.44|1925.74|36
1652954700000|2022-05-19 10:05:00|1933.86|1926.16|1933.17|1925.47|1934.02|1926.32|1933.09|1925.39|38
1652954710000|2022-05-19 10:05:10|1933.1|1925.4|1932.79|1925.09|1933.16|1925.46|1932.55|1924.85|33
1652954720000|2022-05-19 10:05:20|1932.8|1925.1|1933.46|1925.76|1933.69|1925.99|1932.39|1924.69|35
1652954730000|2022-05-19 10:05:30|1933.72|1926.02|1934.2|1926.5|1934.27|1926.57|1933.43|1925.73|38
1652954740000|2022-05-19 10:05:40|1934.18|1926.48|1933.39|1925.69|1934.31|1926.61|1933.15|1925.45|37
1652954750000|2022-05-19 10:05:50|1933.34|1925.64|1934.08|1926.38|1934.12|1926.42|1933.34|1925.64|33
1652954760000|2022-05-19 10:06:00|1934.07|1926.37|1932.76|1925.06|1934.12|1926.42|1932.76|1925.06|33
1652954770000|2022-05-19 10:06:10|1932.74|1925.04|1934.23|1926.53|1934.26|1926.56|1932.74|1925.04|38
1652954780000|2022-05-19 10:06:20|1934.27|1926.57|1934.49|1926.79|1934.62|1926.92|1934.11|1926.41|30
1652954790000|2022-05-19 10:06:30|1934.56|1926.86|1933.52|1925.82|1934.65|1926.95|1933.38|1925.68|38
1652954800000|2022-05-19 10:06:40|1933.28|1925.58|1933.82|1926.12|1933.85|1926.15|1933.03|1925.33|30
1652954810000|2022-05-19 10:06:50|1933.72|1926.02|1934.03|1926.33|1934.19|1926.49|1933.62|1925.92|33
1652954820000|2022-05-19 10:07:00|1934.02|1926.32|1934.1|1926.4|1934.34|1926.64|1933.93|1926.23|21
1652954830000|2022-05-19 10:07:10|1934.04|1926.34|1932.41|1924.71|1934.05|1926.35|1932.32|1924.62|33
1652954840000|2022-05-19 10:07:20|1932.4|1924.7|1932.68|1924.98|1932.69|1924.99|1932.23|1924.53|31
1652954850000|2022-05-19 10:07:30|1932.64|1924.94|1931.42|1923.72|1932.66|1924.96|1931.42|1923.72|28
1652954860000|2022-05-19 10:07:40|1931.48|1923.78|1930.89|1923.19|1931.51|1923.81|1930.84|1923.14|35
1652954870000|2022-05-19 10:07:50|1931.03|1923.33|1930.99|1923.29|1931.05|1923.35|1930.87|1923.17|25
1652954880000|2022-05-19 10:08:00|1931.3|1923.6|1932.85|1925.15|1932.85|1925.15|1931.3|1923.6|38
1652954890000|2022-05-19 10:08:10|1932.82|1925.12|1931.74|1924.04|1932.82|1925.12|1931.7|1924|26
1652954900000|2022-05-19 10:08:20|1931.79|1924.09|1931.83|1924.13|1931.85|1924.15|1931.4|1923.7|34
1652954910000|2022-05-19 10:08:30|1931.8|1924.1|1931.86|1924.16|1932.22|1924.52|1931.27|1923.57|34
1652954920000|2022-05-19 10:08:40|1931.85|1924.15|1931.67|1923.97|1932.21|1924.51|1931.38|1923.68|39
1652954930000|2022-05-19 10:08:50|1931.61|1923.91|1932.43|1924.73|1933.09|1925.39|1931.49|1923.79|35
1652954940000|2022-05-19 10:09:00|1932.4|1924.7|1932.26|1924.56|1933.73|1926.03|1932.14|1924.44|36
1652954950000|2022-05-19 10:09:10|1932.3|1924.6|1932.23|1924.53|1932.39|1924.69|1932.13|1924.43|32
1652954960000|2022-05-19 10:09:20|1932.25|1924.55|1932.04|1924.34|1932.25|1924.55|1931.45|1923.75|21
1652954970000|2022-05-19 10:09:30|1932.22|1924.52|1932.46|1924.76|1932.67|1924.97|1932.09|1924.39|35
1652954980000|2022-05-19 10:09:40|1932.37|1924.67|1932.13|1924.43|1932.53|1924.83|1932.11|1924.41|26
1652954990000|2022-05-19 10:09:50|1932.06|1924.36|1931.63|1923.93|1932.35|1924.65|1931.52|1923.82|35
1652955000000|2022-05-19 10:10:00|1931.69|1923.99|1932.78|1925.08|1933.07|1925.37|1931.6|1923.9|29
1652955010000|2022-05-19 10:10:10|1932.95|1925.25|1932.75|1925.05|1933.35|1925.65|1932.69|1924.99|29
1652955020000|2022-05-19 10:10:20|1932.77|1925.07|1932.87|1925.17|1933|1925.3|1932.71|1925.01|33
1652955030000|2022-05-19 10:10:30|1932.93|1925.23|1933.32|1925.62|1933.4|1925.7|1932.88|1925.18|31
1652955040000|2022-05-19 10:10:40|1933.33|1925.63|1934.26|1926.56|1934.27|1926.57|1933.33|1925.63|25
1652955050000|2022-05-19 10:10:50|1933.96|1926.26|1934.92|1927.22|1934.97|1927.27|1933.55|1925.85|35
1652955060000|2022-05-19 10:11:00|1934.91|1927.21|1933.45|1925.75|1934.96|1927.26|1933.45|1925.75|33
1652955070000|2022-05-19 10:11:10|1933.56|1925.86|1933.2|1925.5|1933.8|1926.1|1933.2|1925.5|34
1652955080000|2022-05-19 10:11:20|1933.31|1925.61|1933.27|1925.57|1933.9|1926.2|1933.18|1925.48|33
1652955090000|2022-05-19 10:11:30|1933.22|1925.52|1932.44|1924.74|1933.3|1925.6|1932.4|1924.7|30
1652955100000|2022-05-19 10:11:40|1932.45|1924.75|1932.72|1925.02|1933.09|1925.39|1932.4|1924.7|34
1652955110000|2022-05-19 10:11:50|1932.71|1925.01|1932.54|1924.84|1932.71|1925.01|1932.18|1924.48|30
1652955120000|2022-05-19 10:12:00|1932.63|1924.93|1932.22|1924.52|1932.63|1924.93|1932.17|1924.47|19
1652955130000|2022-05-19 10:12:10|1932.18|1924.48|1931.73|1924.03|1932.31|1924.61|1931.58|1923.88|19
1652955140000|2022-05-19 10:12:20|1931.52|1923.82|1931.71|1924.01|1931.97|1924.27|1931.31|1923.61|33
1652955150000|2022-05-19 10:12:30|1931.73|1924.03|1932.04|1924.34|1932.15|1924.45|1931.73|1924.03|25
1652955160000|2022-05-19 10:12:40|1932.05|1924.35|1931.43|1923.73|1932.53|1924.83|1931.43|1923.73|36
1652955170000|2022-05-19 10:12:50|1931.41|1923.71|1931.43|1923.73|1931.65|1923.95|1931.28|1923.58|37
1652955180000|2022-05-19 10:13:00|1931.44|1923.74|1931.93|1924.23|1931.93|1924.23|1930.63|1922.93|34
1652955190000|2022-05-19 10:13:10|1931.92|1924.22|1931.84|1924.14|1932.13|1924.43|1931.8|1924.1|32
1652955200000|2022-05-19 10:13:20|1931.88|1924.18|1932.06|1924.36|1932.09|1924.39|1931.46|1923.76|30
1652955210000|2022-05-19 10:13:30|1932.02|1924.32|1933.6|1925.9|1933.61|1925.91|1932.02|1924.32|33
1652955220000|2022-05-19 10:13:40|1933.68|1925.98|1933.13|1925.43|1933.89|1926.19|1933.13|1925.43|35
1652955230000|2022-05-19 10:13:50|1933.09|1925.39|1933.49|1925.79|1933.49|1925.79|1932.92|1925.22|32
1652955240000|2022-05-19 10:14:00|1933.56|1925.86|1933.68|1925.98|1933.82|1926.12|1933.56|1925.86|35
1652955250000|2022-05-19 10:14:10|1933.67|1925.97|1933.9|1926.2|1934.02|1926.32|1933.51|1925.81|33
1652955260000|2022-05-19 10:14:20|1933.95|1926.25|1933.34|1925.64|1934.09|1926.39|1933.34|1925.64|35
1652955270000|2022-05-19 10:14:30|1933.36|1925.66|1932.43|1924.73|1933.36|1925.66|1932.39|1924.69|35
1652955280000|2022-05-19 10:14:40|1932.4|1924.7|1931.82|1924.12|1932.4|1924.7|1931.79|1924.09|38
1652955290000|2022-05-19 10:14:50|1931.93|1924.23|1931.94|1924.24|1932.19|1924.49|1931.78|1924.08|34
1652955300000|2022-05-19 10:15:00|1932|1924.3|1933.01|1925.31|1933.01|1925.31|1931.42|1923.72|38
1652955310000|2022-05-19 10:15:10|1933.03|1925.33|1932.99|1925.29|1933.23|1925.53|1932.8|1925.1|34
1652955320000|2022-05-19 10:15:20|1932.95|1925.25|1933.28|1925.58|1933.66|1925.96|1932.82|1925.12|31
1652955330000|2022-05-19 10:15:30|1933.29|1925.59|1933.42|1925.72|1933.75|1926.05|1933.18|1925.48|28
1652955340000|2022-05-19 10:15:40|1933.41|1925.71|1933.49|1925.79|1933.56|1925.86|1933.08|1925.38|31
1652955350000|2022-05-19 10:15:50|1933.53|1925.83|1932.78|1925.08|1933.54|1925.84|1932.65|1924.95|29
1652955360000|2022-05-19 10:16:00|1932.84|1925.14|1932.79|1925.09|1932.89|1925.19|1932.62|1924.92|33
1652955370000|2022-05-19 10:16:10|1932.8|1925.1|1933.3|1925.6|1933.3|1925.6|1932.67|1924.97|32
1652955380000|2022-05-19 10:16:20|1933.26|1925.56|1933|1925.3|1933.27|1925.57|1932.8|1925.1|29
1652955390000|2022-05-19 10:16:30|1932.97|1925.27|1932.98|1925.28|1933.06|1925.36|1932.8|1925.1|26
1652955400000|2022-05-19 10:16:40|1932.96|1925.26|1933.18|1925.48|1933.49|1925.79|1932.96|1925.26|30
1652955410000|2022-05-19 10:16:50|1933.19|1925.49|1933.14|1925.44|1933.22|1925.52|1933.08|1925.38|31
1652955420000|2022-05-19 10:17:00|1933.11|1925.41|1933.15|1925.45|1933.23|1925.53|1933.07|1925.37|26
1652955430000|2022-05-19 10:17:10|1933.22|1925.52|1934.46|1926.76|1934.56|1926.86|1933.15|1925.45|31
1652955440000|2022-05-19 10:17:20|1934.53|1926.83|1934.42|1926.72|1934.56|1926.86|1934.32|1926.62|33
1652955450000|2022-05-19 10:17:30|1934.43|1926.73|1934.27|1926.57|1934.43|1926.73|1934.21|1926.51|30
1652955460000|2022-05-19 10:17:40|1934.26|1926.56|1934.65|1926.95|1934.67|1926.97|1934.19|1926.49|22
1652955470000|2022-05-19 10:17:50|1934.67|1926.97|1935.48|1927.78|1936.18|1928.48|1934.64|1926.94|32
1652955480000|2022-05-19 10:18:00|1935.43|1927.73|1937.16|1929.46|1937.4|1929.7|1935.38|1927.68|34
1652955490000|2022-05-19 10:18:10|1937.04|1929.34|1935.56|1927.86|1937.09|1929.39|1935.49|1927.79|38
1652955500000|2022-05-19 10:18:20|1935.64|1927.94|1935.28|1927.58|1935.64|1927.94|1934.99|1927.29|35
1652955510000|2022-05-19 10:18:30|1935.29|1927.59|1934.69|1926.99|1935.43|1927.73|1934.56|1926.86|37
1652955520000|2022-05-19 10:18:40|1934.71|1927.01|1934.75|1927.05|1935.12|1927.42|1934.49|1926.79|35
1652955530000|2022-05-19 10:18:50|1934.99|1927.29|1934.87|1927.17|1935.35|1927.65|1934.7|1927|34
1652955540000|2022-05-19 10:19:00|1935.01|1927.31|1934.25|1926.55|1935.01|1927.31|1934.2|1926.5|32
1652955550000|2022-05-19 10:19:10|1934.33|1926.63|1934.38|1926.68|1934.45|1926.75|1934.23|1926.53|30
1652955560000|2022-05-19 10:19:20|1934.35|1926.65|1934.34|1926.64|1934.49|1926.79|1934.26|1926.56|35
1652955570000|2022-05-19 10:19:30|1934.32|1926.62|1934.09|1926.39|1934.34|1926.64|1934.05|1926.35|35
1652955580000|2022-05-19 10:19:40|1934.08|1926.38|1934.09|1926.39|1934.45|1926.75|1933.97|1926.27|35
1652955590000|2022-05-19 10:19:50|1934.05|1926.35|1934.9|1927.2|1934.93|1927.23|1933.98|1926.28|34
1652955600000|2022-05-19 10:20:00|1934.83|1927.13|1934.21|1926.51|1934.9|1927.2|1934.03|1926.33|37
1652955610000|2022-05-19 10:20:10|1933.95|1926.25|1933.7|1926|1934.2|1926.5|1933.48|1925.78|23
1652955620000|2022-05-19 10:20:20|1933.48|1925.78|1933.48|1925.78|1933.81|1926.11|1933.39|1925.69|21
1652955630000|2022-05-19 10:20:30|1933.46|1925.76|1933.4|1925.7|1933.48|1925.78|1933.29|1925.59|25
1652955640000|2022-05-19 10:20:40|1933.39|1925.69|1933.36|1925.66|1933.43|1925.73|1933.29|1925.59|21
1652955650000|2022-05-19 10:20:50|1933.38|1925.68|1932.92|1925.22|1933.4|1925.7|1932.9|1925.2|31
1652955660000|2022-05-19 10:21:00|1932.96|1925.26|1934.21|1926.51|1934.59|1926.89|1932.11|1924.41|40
1652955670000|2022-05-19 10:21:10|1934.02|1926.32|1934.01|1926.31|1934.14|1926.44|1933.58|1925.88|34
1652955680000|2022-05-19 10:21:20|1934.07|1926.37|1935.27|1927.57|1935.48|1927.78|1934.07|1926.37|36
1652955690000|2022-05-19 10:21:30|1935.26|1927.56|1935.93|1928.23|1936.05|1928.35|1935.24|1927.54|36
1652955700000|2022-05-19 10:21:40|1935.91|1928.21|1936.81|1929.11|1936.95|1929.25|1935.91|1928.21|38
1652955710000|2022-05-19 10:21:50|1936.71|1929.01|1936.35|1928.65|1936.71|1929.01|1936.19|1928.49|35
1652955720000|2022-05-19 10:22:00|1936.37|1928.67|1937.13|1929.43|1937.13|1929.43|1936.37|1928.67|32
1652955730000|2022-05-19 10:22:10|1937.14|1929.44|1936.54|1928.84|1937.14|1929.44|1936.45|1928.75|33
1652955740000|2022-05-19 10:22:20|1936.57|1928.87|1936.37|1928.67|1936.59|1928.89|1936.08|1928.38|36
1652955750000|2022-05-19 10:22:30|1936.42|1928.72|1936.43|1928.73|1936.59|1928.89|1936.32|1928.62|28
1652955760000|2022-05-19 10:22:40|1936.38|1928.68|1936.72|1929.02|1936.83|1929.13|1935.74|1928.04|36
1652955770000|2022-05-19 10:22:50|1936.78|1929.08|1936.13|1928.43|1936.84|1929.14|1935.96|1928.26|34
1652955780000|2022-05-19 10:23:00|1935.94|1928.24|1935.5|1927.8|1936.1|1928.4|1935.34|1927.64|33
1652955790000|2022-05-19 10:23:10|1935.58|1927.88|1935.87|1928.17|1936.01|1928.31|1935.47|1927.77|37
1652955800000|2022-05-19 10:23:20|1935.86|1928.16|1937.6|1929.9|1937.87|1930.17|1935.86|1928.16|33
1652955810000|2022-05-19 10:23:30|1937.53|1929.83|1937.06|1929.36|1937.56|1929.86|1936.92|1929.22|32
1652955820000|2022-05-19 10:23:40|1937.1|1929.4|1936.16|1928.46|1937.14|1929.44|1935.97|1928.27|34
1652955830000|2022-05-19 10:23:50|1936.09|1928.39|1935.11|1927.41|1936.09|1928.39|1935.05|1927.35|36
1652955840000|2022-05-19 10:24:00|1935.28|1927.58|1935.21|1927.51|1935.33|1927.63|1935.13|1927.43|32
1652955850000|2022-05-19 10:24:10|1935.24|1927.54|1935.39|1927.69|1935.72|1928.02|1935.23|1927.53|36
1652955860000|2022-05-19 10:24:20|1935.41|1927.71|1935.25|1927.55|1935.78|1928.08|1935.25|1927.55|31
1652955870000|2022-05-19 10:24:30|1935.2|1927.5|1934.6|1926.9|1935.23|1927.53|1934.57|1926.87|33
1652955880000|2022-05-19 10:24:40|1934.79|1927.09|1935.97|1928.27|1936.32|1928.62|1934.58|1926.88|34
1652955890000|2022-05-19 10:24:50|1935.69|1927.99|1934.91|1927.21|1935.69|1927.99|1934.91|1927.21|29
1652955900000|2022-05-19 10:25:00|1934.92|1927.22|1935.32|1927.62|1935.42|1927.72|1934.67|1926.97|32
1652955910000|2022-05-19 10:25:10|1935.31|1927.61|1934.92|1927.22|1935.36|1927.66|1934.81|1927.11|35
1652955920000|2022-05-19 10:25:20|1934.78|1927.08|1934.78|1927.08|1935.03|1927.33|1934.72|1927.02|23
1652955930000|2022-05-19 10:25:30|1934.79|1927.09|1934.89|1927.19|1934.92|1927.22|1934.76|1927.06|21
1652955940000|2022-05-19 10:25:40|1934.92|1927.22|1934.77|1927.07|1934.92|1927.22|1934.6|1926.9|29
1652955950000|2022-05-19 10:25:50|1934.76|1927.06|1934.34|1926.64|1934.76|1927.06|1933.98|1926.28|35
1652955960000|2022-05-19 10:26:00|1934.43|1926.73|1933.74|1926.04|1934.43|1926.73|1933.71|1926.01|30
1652955970000|2022-05-19 10:26:10|1933.73|1926.03|1933.69|1925.99|1933.99|1926.29|1933.64|1925.94|31
1652955980000|2022-05-19 10:26:20|1933.79|1926.09|1932.74|1925.04|1933.79|1926.09|1932.72|1925.02|34
1652955990000|2022-05-19 10:26:30|1932.5|1924.8|1932.46|1924.76|1932.62|1924.92|1932.24|1924.54|30
1652956000000|2022-05-19 10:26:40|1932.43|1924.73|1932.5|1924.8|1933.08|1925.38|1932.33|1924.63|33
1652956010000|2022-05-19 10:26:50|1932.59|1924.89|1932.11|1924.41|1932.88|1925.18|1932.11|1924.41|37
1652956020000|2022-05-19 10:27:00|1932.21|1924.51|1932.65|1924.95|1932.69|1924.99|1931.77|1924.07|35
1652956030000|2022-05-19 10:27:10|1932.62|1924.92|1932.07|1924.37|1932.81|1925.11|1931.89|1924.19|38
1652956040000|2022-05-19 10:27:20|1931.96|1924.26|1932.73|1925.03|1932.83|1925.13|1931.63|1923.93|37
1652956050000|2022-05-19 10:27:30|1932.71|1925.01|1932.01|1924.31|1932.8|1925.1|1931.81|1924.11|37
1652956060000|2022-05-19 10:27:40|1932.04|1924.34|1932.29|1924.59|1932.37|1924.67|1932.04|1924.34|30
1652956070000|2022-05-19 10:27:50|1932.3|1924.6|1932.59|1924.89|1932.59|1924.89|1932.2|1924.5|29
1652956080000|2022-05-19 10:28:00|1932.53|1924.83|1931.77|1924.07|1932.69|1924.99|1931.73|1924.03|30
1652956090000|2022-05-19 10:28:10|1931.7|1924|1931.65|1923.95|1931.87|1924.17|1931.64|1923.94|31
1652956100000|2022-05-19 10:28:20|1931.54|1923.84|1931.79|1924.09|1931.79|1924.09|1931.5|1923.8|30
1652956110000|2022-05-19 10:28:30|1931.73|1924.03|1931.31|1923.61|1931.84|1924.14|1931.23|1923.53|33
1652956120000|2022-05-19 10:28:40|1931.23|1923.53|1932.04|1924.34|1932.07|1924.37|1931.23|1923.53|30
1652956130000|2022-05-19 10:28:50|1931.99|1924.29|1931.74|1924.04|1932.1|1924.4|1931.65|1923.95|38
1652956140000|2022-05-19 10:29:00|1931.62|1923.92|1930.53|1922.83|1931.62|1923.92|1930.5|1922.8|35
1652956150000|2022-05-19 10:29:10|1930.57|1922.87|1929.77|1922.07|1930.57|1922.87|1929.62|1921.92|32
1652956160000|2022-05-19 10:29:20|1929.79|1922.09|1929.13|1921.43|1929.82|1922.12|1928.87|1921.17|34
1652956170000|2022-05-19 10:29:30|1929.01|1921.31|1929.7|1922|1929.7|1922|1928.78|1921.08|34
1652956180000|2022-05-19 10:29:40|1929.84|1922.14|1930.9|1923.2|1931.04|1923.34|1929.84|1922.14|34
1652956190000|2022-05-19 10:29:50|1930.68|1922.98|1930.6|1922.9|1930.96|1923.26|1930.16|1922.46|35
1652956200000|2022-05-19 10:30:00|1930.59|1922.89|1930.89|1923.19|1930.89|1923.19|1930.22|1922.52|34
1652956210000|2022-05-19 10:30:10|1930.76|1923.06|1930.21|1922.51|1931.33|1923.63|1930.14|1922.44|40
1652956220000|2022-05-19 10:30:20|1930.19|1922.49|1929.78|1922.08|1930.19|1922.49|1929.57|1921.87|30
1652956230000|2022-05-19 10:30:30|1929.72|1922.02|1929.07|1921.37|1929.88|1922.18|1929.06|1921.36|31
1652956240000|2022-05-19 10:30:40|1929.14|1921.44|1927.63|1919.93|1929.15|1921.45|1927.61|1919.91|35
1652956250000|2022-05-19 10:30:50|1927.62|1919.92|1926.94|1919.24|1927.71|1920.01|1926.94|1919.24|32
1652956260000|2022-05-19 10:31:00|1927|1919.3|1926.67|1918.97|1927|1919.3|1926.54|1918.84|37
1652956270000|2022-05-19 10:31:10|1926.69|1918.99|1927.37|1919.67|1927.39|1919.69|1926.66|1918.96|36
1652956280000|2022-05-19 10:31:20|1927.34|1919.64|1925.98|1918.28|1927.34|1919.64|1925.86|1918.16|36
1652956290000|2022-05-19 10:31:30|1926.04|1918.34|1926.33|1918.63|1926.36|1918.66|1925.82|1918.12|33
1652956300000|2022-05-19 10:31:40|1926.36|1918.66|1925.88|1918.18|1926.36|1918.66|1925.45|1917.75|37
1652956310000|2022-05-19 10:31:50|1925.99|1918.29|1927.46|1919.76|1927.58|1919.88|1925.94|1918.24|34
1652956320000|2022-05-19 10:32:00|1927.5|1919.8|1927.22|1919.52|1927.65|1919.95|1926.7|1919|35
1652956330000|2022-05-19 10:32:10|1927.28|1919.58|1926.95|1919.25|1927.3|1919.6|1926.95|1919.25|33
1652956340000|2022-05-19 10:32:20|1926.88|1919.18|1927.57|1919.87|1927.57|1919.87|1926.81|1919.11|35
1652956350000|2022-05-19 10:32:30|1927.59|1919.89|1927.57|1919.87|1927.6|1919.9|1927.47|1919.77|23
1652956360000|2022-05-19 10:32:40|1927.67|1919.97|1927.61|1919.91|1927.68|1919.98|1927.52|1919.82|32
1652956370000|2022-05-19 10:32:50|1927.46|1919.76|1926.47|1918.77|1927.53|1919.83|1926.47|1918.77|36
1652956380000|2022-05-19 10:33:00|1926.55|1918.85|1927.35|1919.65|1927.35|1919.65|1926.35|1918.65|30
1652956390000|2022-05-19 10:33:10|1927.4|1919.7|1927.63|1919.93|1927.86|1920.16|1927.4|1919.7|33
1652956400000|2022-05-19 10:33:20|1927.57|1919.87|1925|1917.3|1927.57|1919.87|1924.88|1917.18|38
1652956410000|2022-05-19 10:33:30|1924.98|1917.28|1925.55|1917.85|1925.61|1917.91|1924.86|1917.16|39
1652956420000|2022-05-19 10:33:40|1925.67|1917.97|1924.46|1916.76|1925.82|1918.12|1924.46|1916.76|35
1652956430000|2022-05-19 10:33:50|1924.23|1916.53|1924.96|1917.26|1925.67|1917.97|1924.23|1916.53|39
1652956440000|2022-05-19 10:34:00|1924.86|1917.16|1923.81|1916.11|1925.27|1917.57|1923.81|1916.11|37
1652956450000|2022-05-19 10:34:10|1923.61|1915.91|1923.65|1915.95|1925.29|1917.59|1923.22|1915.52|38
1652956460000|2022-05-19 10:34:20|1923.69|1915.99|1923.44|1915.74|1923.91|1916.21|1922.86|1915.16|39
1652956470000|2022-05-19 10:34:30|1923.47|1915.77|1921.72|1914.02|1923.63|1915.93|1921.68|1913.98|33
1652956480000|2022-05-19 10:34:40|1921.82|1914.12|1923.25|1915.55|1923.58|1915.88|1921.82|1914.12|35
1652956490000|2022-05-19 10:34:50|1923.5|1915.8|1922.24|1914.54|1923.95|1916.25|1922.21|1914.51|37
1652956500000|2022-05-19 10:35:00|1922.23|1914.53|1923.66|1915.96|1924.3|1916.6|1922.02|1914.32|39
1652956510000|2022-05-19 10:35:10|1923.62|1915.92|1924.41|1916.71|1924.65|1916.95|1923.1|1915.4|38
1652956520000|2022-05-19 10:35:20|1924.65|1916.95|1924.24|1916.54|1924.65|1916.95|1924.06|1916.36|32
1652956530000|2022-05-19 10:35:30|1924.11|1916.41|1924.25|1916.55|1924.89|1917.19|1924.11|1916.41|28
1652956540000|2022-05-19 10:35:40|1924.26|1916.56|1924.62|1916.92|1924.63|1916.93|1924.11|1916.41|34
1652956550000|2022-05-19 10:35:50|1924.48|1916.78|1924.56|1916.86|1925.34|1917.64|1924.34|1916.64|36
1652956560000|2022-05-19 10:36:00|1924.63|1916.93|1925.3|1917.6|1925.38|1917.68|1924.37|1916.67|35
1652956570000|2022-05-19 10:36:10|1925.37|1917.67|1925.13|1917.43|1925.37|1917.67|1924.91|1917.21|36
1652956580000|2022-05-19 10:36:20|1925.26|1917.56|1924.39|1916.69|1925.37|1917.67|1924.38|1916.68|31
1652956590000|2022-05-19 10:36:30|1924.46|1916.76|1925.31|1917.61|1925.4|1917.7|1924.46|1916.76|34
1652956600000|2022-05-19 10:36:40|1925.08|1917.38|1925.35|1917.65|1925.45|1917.75|1924.98|1917.28|33
1652956610000|2022-05-19 10:36:50|1925.34|1917.64|1925.29|1917.59|1925.46|1917.76|1924.89|1917.19|36
1652956620000|2022-05-19 10:37:00|1925.28|1917.58|1925.64|1917.94|1925.64|1917.94|1924.68|1916.98|36
1652956630000|2022-05-19 10:37:10|1925.61|1917.91|1924.29|1916.59|1925.76|1918.06|1923.59|1915.89|38
1652956640000|2022-05-19 10:37:20|1924.3|1916.6|1925.24|1917.54|1925.27|1917.57|1924.3|1916.6|37
1652956650000|2022-05-19 10:37:30|1925.36|1917.66|1926.12|1918.42|1926.8|1919.1|1925.27|1917.57|40
1652956660000|2022-05-19 10:37:40|1926.11|1918.41|1925.79|1918.09|1926.35|1918.65|1925.6|1917.9|35
1652956670000|2022-05-19 10:37:50|1926.06|1918.36|1925.81|1918.11|1926.24|1918.54|1925.24|1917.54|37
1652956680000|2022-05-19 10:38:00|1925.8|1918.1|1925.61|1917.91|1926.07|1918.37|1925.48|1917.78|33
1652956690000|2022-05-19 10:38:10|1925.72|1918.02|1925.53|1917.83|1925.76|1918.06|1925.17|1917.47|30
1652956700000|2022-05-19 10:38:20|1925.55|1917.85|1926.33|1918.63|1926.47|1918.77|1925.49|1917.79|31
1652956710000|2022-05-19 10:38:30|1926.43|1918.73|1926.37|1918.67|1926.62|1918.92|1926.25|1918.55|31
1652956720000|2022-05-19 10:38:40|1926.41|1918.71|1926.18|1918.48|1926.65|1918.95|1925.97|1918.27|31
1652956730000|2022-05-19 10:38:50|1926.25|1918.55|1926.61|1918.91|1926.93|1919.23|1926.23|1918.53|36
1652956740000|2022-05-19 10:39:00|1926.62|1918.92|1928.88|1921.18|1929.21|1921.51|1926.62|1918.92|35
1652956750000|2022-05-19 10:39:10|1929.48|1921.78|1928.47|1920.77|1929.83|1922.13|1928.42|1920.72|36
1652956760000|2022-05-19 10:39:20|1928.34|1920.64|1928.78|1921.08|1929.05|1921.35|1928.17|1920.47|32
1652956770000|2022-05-19 10:39:30|1929.22|1921.52|1928.88|1921.18|1929.3|1921.6|1928.36|1920.66|38
1652956780000|2022-05-19 10:39:40|1929.13|1921.43|1931.17|1923.47|1931.2|1923.5|1929.13|1921.43|32
1652956790000|2022-05-19 10:39:50|1931.19|1923.49|1931.95|1924.25|1932.57|1924.87|1930.83|1923.13|39
1652956800000|2022-05-19 10:40:00|1931.81|1924.11|1934.61|1926.91|1934.61|1926.91|1931.72|1924.02|34
1652956810000|2022-05-19 10:40:10|1934.45|1926.75|1934.58|1926.88|1934.75|1927.05|1933.88|1926.18|34
1652956820000|2022-05-19 10:40:20|1934.53|1926.83|1934.07|1926.37|1935.09|1927.39|1933.55|1925.85|38
1652956830000|2022-05-19 10:40:30|1934.03|1926.33|1933.59|1925.89|1934.57|1926.87|1933.35|1925.65|34
1652956840000|2022-05-19 10:40:40|1933.8|1926.1|1938.25|1930.55|1939.02|1931.32|1933.77|1926.07|40
1652956850000|2022-05-19 10:40:50|1938.71|1931.01|1937.48|1929.78|1938.99|1931.29|1937.41|1929.71|40
1652956860000|2022-05-19 10:41:00|1937.59|1929.89|1938.81|1931.11|1938.85|1931.15|1937.53|1929.83|37
1652956870000|2022-05-19 10:41:10|1938.84|1931.14|1938.08|1930.38|1939.07|1931.37|1937.89|1930.19|36
1652956880000|2022-05-19 10:41:20|1938.07|1930.37|1940.33|1932.63|1940.33|1932.63|1937.84|1930.14|36
1652956890000|2022-05-19 10:41:30|1940.45|1932.75|1941.9|1934.2|1941.9|1934.2|1939.57|1931.87|37
1652956900000|2022-05-19 10:41:40|1941.41|1933.71|1941.56|1933.86|1942.63|1934.93|1941.41|1933.71|35
1652956910000|2022-05-19 10:41:50|1941.55|1933.85|1941.1|1933.4|1941.71|1934.01|1940.56|1932.86|35
1652956920000|2022-05-19 10:42:00|1941.12|1933.42|1941.36|1933.66|1941.48|1933.78|1940.89|1933.19|31
1652956930000|2022-05-19 10:42:10|1941.4|1933.7|1940.38|1932.68|1941.68|1933.98|1940.03|1932.33|36
1652956940000|2022-05-19 10:42:20|1940.31|1932.61|1939.75|1932.05|1941.02|1933.32|1939.75|1932.05|40
1652956950000|2022-05-19 10:42:30|1940|1932.3|1940.87|1933.17|1940.87|1933.17|1939.34|1931.64|37
1652956960000|2022-05-19 10:42:40|1940.48|1932.78|1940.39|1932.69|1940.53|1932.83|1939.62|1931.92|36
1652956970000|2022-05-19 10:42:50|1940.17|1932.47|1941.4|1933.7|1941.4|1933.7|1939.48|1931.78|39
1652956980000|2022-05-19 10:43:00|1941.51|1933.81|1939.68|1931.98|1941.86|1934.16|1939.68|1931.98|38
1652956990000|2022-05-19 10:43:10|1939.7|1932|1939.86|1932.16|1939.93|1932.23|1939.25|1931.55|36
1652957000000|2022-05-19 10:43:20|1939.88|1932.18|1939.51|1931.81|1939.98|1932.28|1939.3|1931.6|34
1652957010000|2022-05-19 10:43:30|1939.52|1931.82|1938.79|1931.09|1939.56|1931.86|1938.78|1931.08|36
1652957020000|2022-05-19 10:43:40|1938.68|1930.98|1939.64|1931.94|1939.64|1931.94|1938.42|1930.72|34
1652957030000|2022-05-19 10:43:50|1939.82|1932.12|1940.33|1932.63|1940.89|1933.19|1939.58|1931.88|39
1652957040000|2022-05-19 10:44:00|1940.22|1932.52|1940.62|1932.92|1941.22|1933.52|1939.73|1932.03|38
1652957050000|2022-05-19 10:44:10|1940.45|1932.75|1939.56|1931.86|1940.48|1932.78|1939.53|1931.83|31
1652957060000|2022-05-19 10:44:20|1939.58|1931.88|1939.64|1931.94|1939.94|1932.24|1939.45|1931.75|37
1652957070000|2022-05-19 10:44:30|1939.65|1931.95|1938.7|1931|1939.67|1931.97|1938.62|1930.92|33
1652957080000|2022-05-19 10:44:40|1938.66|1930.96|1938.38|1930.68|1938.94|1931.24|1938.19|1930.49|33
1652957090000|2022-05-19 10:44:50|1938.36|1930.66|1938.17|1930.47|1938.44|1930.74|1938.08|1930.38|36
1652957100000|2022-05-19 10:45:00|1938.19|1930.49|1939.07|1931.37|1939.67|1931.97|1938.04|1930.34|39
1652957110000|2022-05-19 10:45:10|1939.19|1931.49|1939.79|1932.09|1940.56|1932.86|1938.97|1931.27|39
1652957120000|2022-05-19 10:45:20|1939.81|1932.11|1939.49|1931.79|1940.8|1933.1|1939.28|1931.58|38
1652957130000|2022-05-19 10:45:30|1939.38|1931.68|1939.87|1932.17|1939.96|1932.26|1939.38|1931.68|34
1652957140000|2022-05-19 10:45:40|1939.91|1932.21|1940.79|1933.09|1941.27|1933.57|1939.91|1932.21|30
1652957150000|2022-05-19 10:45:50|1940.58|1932.88|1943.2|1935.5|1943.4|1935.7|1940.58|1932.88|33
1652957160000|2022-05-19 10:46:00|1943.21|1935.51|1941.76|1934.06|1943.6|1935.9|1941.76|1934.06|36
1652957170000|2022-05-19 10:46:10|1941.81|1934.11|1941.76|1934.06|1941.87|1934.17|1941.56|1933.86|29
1652957180000|2022-05-19 10:46:20|1941.49|1933.79|1940.88|1933.18|1941.49|1933.79|1940.88|1933.18|35
1652957190000|2022-05-19 10:46:30|1940.95|1933.25|1940.34|1932.64|1941.48|1933.78|1940.25|1932.55|37
1652957200000|2022-05-19 10:46:40|1940.08|1932.38|1940.21|1932.51|1940.81|1933.11|1939.72|1932.02|37
1652957210000|2022-05-19 10:46:50|1940.17|1932.47|1940.75|1933.05|1940.76|1933.06|1939.76|1932.06|35
1652957220000|2022-05-19 10:47:00|1940.81|1933.11|1939.44|1931.74|1941.03|1933.33|1939.44|1931.74|38
1652957230000|2022-05-19 10:47:10|1939.53|1931.83|1939.87|1932.17|1939.87|1932.17|1939|1931.3|35
1652957240000|2022-05-19 10:47:20|1939.85|1932.15|1939.15|1931.45|1939.85|1932.15|1938.91|1931.21|37
1652957250000|2022-05-19 10:47:30|1939.12|1931.42|1939.24|1931.54|1939.25|1931.55|1938.74|1931.04|39
1652957260000|2022-05-19 10:47:40|1939.22|1931.52|1939.88|1932.18|1939.88|1932.18|1938.81|1931.11|38
1652957270000|2022-05-19 10:47:50|1939.97|1932.27|1941.48|1933.78|1941.48|1933.78|1939.85|1932.15|36
1652957280000|2022-05-19 10:48:00|1941.54|1933.84|1940.96|1933.26|1942.07|1934.37|1940.72|1933.02|38
1652957290000|2022-05-19 10:48:10|1940.83|1933.13|1940.89|1933.19|1940.95|1933.25|1940.6|1932.9|36
1652957300000|2022-05-19 10:48:20|1940.9|1933.2|1940.07|1932.37|1940.99|1933.29|1940.07|1932.37|37
1652957310000|2022-05-19 10:48:30|1940.16|1932.46|1940.14|1932.44|1940.57|1932.87|1939.9|1932.2|38
1652957320000|2022-05-19 10:48:40|1940.28|1932.58|1941.98|1934.28|1942.11|1934.41|1940.18|1932.48|36
1652957330000|2022-05-19 10:48:50|1942|1934.3|1942.07|1934.37|1942.26|1934.56|1941.12|1933.42|38
1652957340000|2022-05-19 10:49:00|1942.08|1934.38|1942.73|1935.03|1942.82|1935.12|1941.39|1933.69|32
1652957350000|2022-05-19 10:49:10|1942.74|1935.04|1941.95|1934.25|1943.11|1935.41|1941.83|1934.13|36
1652957360000|2022-05-19 10:49:20|1941.79|1934.09|1941.16|1933.46|1941.79|1934.09|1940.78|1933.08|39
1652957370000|2022-05-19 10:49:30|1941.26|1933.56|1941.61|1933.91|1941.61|1933.91|1940.87|1933.17|35
1652957380000|2022-05-19 10:49:40|1941.49|1933.79|1940.61|1932.91|1941.49|1933.79|1940.58|1932.88|39
1652957390000|2022-05-19 10:49:50|1940.41|1932.71|1940.92|1933.22|1940.93|1933.23|1940.22|1932.52|33
1652957400000|2022-05-19 10:50:00|1941.07|1933.37|1941.17|1933.47|1941.44|1933.74|1940.91|1933.21|37
1652957410000|2022-05-19 10:50:10|1941.18|1933.48|1942.28|1934.58|1942.71|1935.01|1940.96|1933.26|36
1652957420000|2022-05-19 10:50:20|1942.21|1934.51|1942.49|1934.79|1942.59|1934.89|1941.59|1933.89|32
1652957430000|2022-05-19 10:50:30|1942.5|1934.8|1941.97|1934.27|1942.5|1934.8|1941.9|1934.2|35
1652957440000|2022-05-19 10:50:40|1942.07|1934.37|1941.2|1933.5|1942.13|1934.43|1940.9|1933.2|33
1652957450000|2022-05-19 10:50:50|1941.17|1933.47|1940.52|1932.82|1941.51|1933.81|1940.34|1932.64|40
1652957460000|2022-05-19 10:51:00|1940.51|1932.81|1939.51|1931.81|1940.53|1932.83|1939.47|1931.77|32
1652957470000|2022-05-19 10:51:10|1939.52|1931.82|1939.59|1931.89|1939.83|1932.13|1939.05|1931.35|38
1652957480000|2022-05-19 10:51:20|1939.29|1931.59|1938.58|1930.88|1939.35|1931.65|1938.36|1930.66|32
1652957490000|2022-05-19 10:51:30|1938.57|1930.87|1938.36|1930.66|1938.62|1930.92|1938.26|1930.56|31
1652957500000|2022-05-19 10:51:40|1938.15|1930.45|1938.36|1930.66|1938.36|1930.66|1938.15|1930.45|19
1652957510000|2022-05-19 10:51:50|1938.28|1930.58|1938.28|1930.58|1938.36|1930.66|1938.15|1930.45|22
1652957520000|2022-05-19 10:52:00|1938.32|1930.62|1939.02|1931.32|1939.02|1931.32|1937.86|1930.16|31
1652957530000|2022-05-19 10:52:10|1939.05|1931.35|1938.31|1930.61|1939.61|1931.91|1938.04|1930.34|33
1652957540000|2022-05-19 10:52:20|1938.28|1930.58|1938.13|1930.43|1938.75|1931.05|1938.13|1930.43|35
1652957550000|2022-05-19 10:52:30|1938.11|1930.41|1938.12|1930.42|1938.16|1930.46|1937.89|1930.19|35
1652957560000|2022-05-19 10:52:40|1938.13|1930.43|1939.58|1931.88|1939.58|1931.88|1938.08|1930.38|35
1652957570000|2022-05-19 10:52:50|1939.37|1931.67|1939.65|1931.95|1939.7|1932|1939.07|1931.37|35
1652957580000|2022-05-19 10:53:00|1939.61|1931.91|1939.35|1931.65|1939.79|1932.09|1939.15|1931.45|27
1652957590000|2022-05-19 10:53:10|1939.19|1931.49|1938.44|1930.74|1939.19|1931.49|1938.36|1930.66|37
1652957600000|2022-05-19 10:53:20|1938.43|1930.73|1939.03|1931.33|1939.03|1931.33|1938.07|1930.37|36
1652957610000|2022-05-19 10:53:30|1939.14|1931.44|1939.14|1931.44|1939.67|1931.97|1938.99|1931.29|27
1652957620000|2022-05-19 10:53:40|1939.1|1931.4|1938.94|1931.24|1939.42|1931.72|1938.78|1931.08|35
1652957630000|2022-05-19 10:53:50|1938.81|1931.11|1939.3|1931.6|1939.3|1931.6|1938.76|1931.06|38
1652957640000|2022-05-19 10:54:00|1939.15|1931.45|1940.09|1932.39|1940.22|1932.52|1939.15|1931.45|35
1652957650000|2022-05-19 10:54:10|1940.07|1932.37|1941.25|1933.55|1941.4|1933.7|1940.07|1932.37|36
1652957660000|2022-05-19 10:54:20|1941.3|1933.6|1941.12|1933.42|1941.94|1934.24|1941.09|1933.39|37
1652957670000|2022-05-19 10:54:30|1941.11|1933.41|1941.53|1933.83|1941.59|1933.89|1940.88|1933.18|29
1652957680000|2022-05-19 10:54:40|1941.22|1933.52|1942.8|1935.1|1942.96|1935.26|1941.22|1933.52|36
1652957690000|2022-05-19 10:54:50|1942.74|1935.04|1942.85|1935.15|1943.23|1935.53|1942.47|1934.77|33
1652957700000|2022-05-19 10:55:00|1942.88|1935.18|1943.28|1935.58|1943.85|1936.15|1942.74|1935.04|36
1652957710000|2022-05-19 10:55:10|1943.23|1935.53|1944.17|1936.47|1944.33|1936.63|1942.5|1934.8|38
1652957720000|2022-05-19 10:55:20|1944.12|1936.42|1943.86|1936.16|1944.12|1936.42|1943.38|1935.68|35
1652957730000|2022-05-19 10:55:30|1943.77|1936.07|1943.89|1936.19|1944.55|1936.85|1943.77|1936.07|38
1652957740000|2022-05-19 10:55:40|1943.83|1936.13|1944.06|1936.36|1944.13|1936.43|1943.65|1935.95|34
1652957750000|2022-05-19 10:55:50|1944.03|1936.33|1944.64|1936.94|1945|1937.3|1943.99|1936.29|36
1652957760000|2022-05-19 10:56:00|1944.6|1936.9|1945.69|1937.99|1945.77|1938.07|1944.6|1936.9|38
1652957770000|2022-05-19 10:56:10|1945.74|1938.04|1946.14|1938.44|1946.28|1938.58|1945.38|1937.68|31
1652957780000|2022-05-19 10:56:20|1946.24|1938.54|1945.52|1937.82|1947.21|1939.51|1945.5|1937.8|37
1652957790000|2022-05-19 10:56:30|1945.58|1937.88|1945.79|1938.09|1946.66|1938.96|1945.58|1937.88|36
1652957800000|2022-05-19 10:56:40|1945.8|1938.1|1945.73|1938.03|1946.39|1938.69|1945.65|1937.95|37
1652957810000|2022-05-19 10:56:50|1945.7|1938|1945.59|1937.89|1945.7|1938|1945.32|1937.62|38
1652957820000|2022-05-19 10:57:00|1945.62|1937.92|1945.08|1937.38|1945.62|1937.92|1944.8|1937.1|36
1652957830000|2022-05-19 10:57:10|1945.28|1937.58|1944.21|1936.51|1945.67|1937.97|1943.84|1936.14|37
1652957840000|2022-05-19 10:57:20|1944.04|1936.34|1942.7|1935|1944.04|1936.34|1942.7|1935|40
1652957850000|2022-05-19 10:57:30|1942.72|1935.02|1942.67|1934.97|1942.8|1935.1|1942.44|1934.74|34
1652957860000|2022-05-19 10:57:40|1942.68|1934.98|1941.02|1933.32|1942.68|1934.98|1940.43|1932.73|39
1652957870000|2022-05-19 10:57:50|1940.73|1933.03|1942.23|1934.53|1942.27|1934.57|1940.55|1932.85|36
1652957880000|2022-05-19 10:58:00|1942.21|1934.51|1941.56|1933.86|1942.84|1935.14|1941.22|1933.52|40
1652957890000|2022-05-19 10:58:10|1941.52|1933.82|1940.82|1933.12|1941.61|1933.91|1940.8|1933.1|37
1652957900000|2022-05-19 10:58:20|1940.85|1933.15|1940.78|1933.08|1941.11|1933.41|1940.64|1932.94|39
1652957910000|2022-05-19 10:58:30|1940.86|1933.16|1941.48|1933.78|1941.7|1934|1940.54|1932.84|36
1652957920000|2022-05-19 10:58:40|1941.36|1933.66|1941.57|1933.87|1941.68|1933.98|1940.91|1933.21|38
1652957930000|2022-05-19 10:58:50|1941.76|1934.06|1941.66|1933.96|1941.77|1934.07|1941.24|1933.54|35
1652957940000|2022-05-19 10:59:00|1941.67|1933.97|1941.04|1933.34|1941.67|1933.97|1941.03|1933.33|31
1652957950000|2022-05-19 10:59:10|1940.98|1933.28|1941.66|1933.96|1941.82|1934.12|1940.86|1933.16|33
1652957960000|2022-05-19 10:59:20|1942.02|1934.32|1942.1|1934.4|1942.38|1934.68|1941.66|1933.96|32
1652957970000|2022-05-19 10:59:30|1942.09|1934.39|1942.57|1934.87|1942.68|1934.98|1942.03|1934.33|27
1652957980000|2022-05-19 10:59:40|1942.52|1934.82|1941.88|1934.18|1942.53|1934.83|1941.82|1934.12|28
1652957990000|2022-05-19 10:59:50|1941.91|1934.21|1942.15|1934.45|1942.15|1934.45|1941.82|1934.12|24
1652958000000|2022-05-19 11:00:00|1942.18|1934.48|1942.13|1934.43|1942.19|1934.49|1941.66|1933.96|29
1652958010000|2022-05-19 11:00:10|1942.12|1934.42|1941.91|1934.21|1942.13|1934.43|1941.87|1934.17|16
1652958020000|2022-05-19 11:00:20|1941.86|1934.16|1943.15|1935.45|1943.15|1935.45|1941.86|1934.16|34
1652958030000|2022-05-19 11:00:30|1943.17|1935.47|1941.42|1933.72|1943.68|1935.98|1941.42|1933.72|36
1652958040000|2022-05-19 11:00:40|1941.52|1933.82|1941.68|1933.98|1941.81|1934.11|1941.12|1933.42|34
1652958050000|2022-05-19 11:00:50|1941.72|1934.02|1941.06|1933.36|1941.78|1934.08|1941|1933.3|31
1652958060000|2022-05-19 11:01:00|1940.86|1933.16|1940.47|1932.77|1941.03|1933.33|1940.47|1932.77|34
1652958070000|2022-05-19 11:01:10|1940.57|1932.87|1940.66|1932.96|1941.16|1933.46|1940.5|1932.8|33
1652958080000|2022-05-19 11:01:20|1940.61|1932.91|1940.45|1932.75|1940.69|1932.99|1940.33|1932.63|31
1652958090000|2022-05-19 11:01:30|1940.59|1932.89|1940.14|1932.44|1940.59|1932.89|1940.11|1932.41|31
1652958100000|2022-05-19 11:01:40|1940.16|1932.46|1938.92|1931.22|1940.17|1932.47|1938.92|1931.22|30
1652958110000|2022-05-19 11:01:50|1938.93|1931.23|1939.19|1931.49|1939.34|1931.64|1938.63|1930.93|35
1652958120000|2022-05-19 11:02:00|1939.3|1931.6|1939.36|1931.66|1939.85|1932.15|1939.15|1931.45|35
1652958130000|2022-05-19 11:02:10|1939.34|1931.64|1939.12|1931.42|1939.37|1931.67|1938.89|1931.19|27
1652958140000|2022-05-19 11:02:20|1939.06|1931.36|1939.49|1931.79|1939.54|1931.84|1938.64|1930.94|32
1652958150000|2022-05-19 11:02:30|1939.5|1931.8|1939.74|1932.04|1939.84|1932.14|1939.5|1931.8|32
1652958160000|2022-05-19 11:02:40|1939.67|1931.97|1939.56|1931.86|1939.68|1931.98|1939.45|1931.75|32
1652958170000|2022-05-19 11:02:50|1939.6|1931.9|1939.52|1931.82|1939.94|1932.24|1939.52|1931.82|33
1652958180000|2022-05-19 11:03:00|1939.55|1931.85|1939.49|1931.79|1939.71|1932.01|1938.92|1931.22|35
1652958190000|2022-05-19 11:03:10|1939.53|1931.83|1938.86|1931.16|1940.04|1932.34|1938.86|1931.16|38
1652958200000|2022-05-19 11:03:20|1938.96|1931.26|1939.43|1931.73|1939.5|1931.8|1938.84|1931.14|38
1652958210000|2022-05-19 11:03:30|1939.4|1931.7|1939.81|1932.11|1939.87|1932.17|1938.99|1931.29|34
1652958220000|2022-05-19 11:03:40|1939.78|1932.08|1939.13|1931.43|1940.03|1932.33|1939.11|1931.41|34
1652958230000|2022-05-19 11:03:50|1939.12|1931.42|1939.3|1931.6|1939.41|1931.71|1939.12|1931.42|33
1652958240000|2022-05-19 11:04:00|1939.39|1931.69|1938.26|1930.56|1939.39|1931.69|1938.26|1930.56|31
1652958250000|2022-05-19 11:04:10|1938.34|1930.64|1938.5|1930.8|1938.82|1931.12|1938.3|1930.6|31
1652958260000|2022-05-19 11:04:20|1938.56|1930.86|1938.56|1930.86|1938.7|1931|1938.47|1930.77|23
1652958270000|2022-05-19 11:04:30|1938.55|1930.85|1938.43|1930.73|1938.57|1930.87|1938.35|1930.65|18
1652958280000|2022-05-19 11:04:40|1938.42|1930.72|1937.93|1930.23|1938.45|1930.75|1937.93|1930.23|28
1652958290000|2022-05-19 11:04:50|1937.99|1930.29|1937.88|1930.18|1938.15|1930.45|1937.77|1930.07|34
1652958300000|2022-05-19 11:05:00|1937.77|1930.07|1937.23|1929.53|1937.96|1930.26|1937.23|1929.53|31
1652958310000|2022-05-19 11:05:10|1937.2|1929.5|1935.8|1928.1|1937.2|1929.5|1935.75|1928.05|34
1652958320000|2022-05-19 11:05:20|1935.88|1928.18|1935.93|1928.23|1936.32|1928.62|1935.79|1928.09|32
1652958330000|2022-05-19 11:05:30|1935.91|1928.21|1935.78|1928.08|1935.93|1928.23|1935.48|1927.78|35
1652958340000|2022-05-19 11:05:40|1935.8|1928.1|1936|1928.3|1936.1|1928.4|1935.69|1927.99|35
1652958350000|2022-05-19 11:05:50|1935.99|1928.29|1935.84|1928.14|1936.14|1928.44|1935.78|1928.08|35
1652958360000|2022-05-19 11:06:00|1935.91|1928.21|1936.7|1929|1936.87|1929.17|1935.83|1928.13|35
1652958370000|2022-05-19 11:06:10|1936.69|1928.99|1936.63|1928.93|1937.97|1930.27|1936.61|1928.91|32
1652958380000|2022-05-19 11:06:20|1936.61|1928.91|1935.96|1928.26|1936.61|1928.91|1935.83|1928.13|27
1652958390000|2022-05-19 11:06:30|1935.94|1928.24|1935|1927.3|1935.98|1928.28|1934.58|1926.88|29
1652958400000|2022-05-19 11:06:40|1935.01|1927.31|1935.43|1927.73|1935.43|1927.73|1934.85|1927.15|32
1652958410000|2022-05-19 11:06:50|1935.42|1927.72|1935.33|1927.63|1935.48|1927.78|1935.25|1927.55|32
1652958420000|2022-05-19 11:07:00|1935.34|1927.64|1935.25|1927.55|1935.42|1927.72|1935.22|1927.52|31
1652958430000|2022-05-19 11:07:10|1935.23|1927.53|1934.88|1927.18|1935.23|1927.53|1934.77|1927.07|34
1652958440000|2022-05-19 11:07:20|1935.1|1927.4|1935.21|1927.51|1935.43|1927.73|1934.98|1927.28|35
1652958450000|2022-05-19 11:07:30|1935.3|1927.6|1934.96|1927.26|1935.49|1927.79|1934.93|1927.23|25
1652958460000|2022-05-19 11:07:40|1935.22|1927.52|1935.51|1927.81|1935.67|1927.97|1934.93|1927.23|26
1652958470000|2022-05-19 11:07:50|1935.5|1927.8|1935.58|1927.88|1935.71|1928.01|1935.5|1927.8|30
1652958480000|2022-05-19 11:08:00|1935.56|1927.86|1935.06|1927.36|1935.57|1927.87|1934.93|1927.23|28
1652958490000|2022-05-19 11:08:10|1935.05|1927.35|1934.62|1926.92|1935.09|1927.39|1934.18|1926.48|33
1652958500000|2022-05-19 11:08:20|1934.61|1926.91|1934.72|1927.02|1934.72|1927.02|1934.38|1926.68|28
1652958510000|2022-05-19 11:08:30|1934.71|1927.01|1934.76|1927.06|1934.86|1927.16|1934.42|1926.72|22
1652958520000|2022-05-19 11:08:40|1934.94|1927.24|1935.3|1927.6|1935.95|1928.25|1934.94|1927.24|35
1652958530000|2022-05-19 11:08:50|1935.08|1927.38|1935.06|1927.36|1935.12|1927.42|1934.82|1927.12|31
1652958540000|2022-05-19 11:09:00|1935.04|1927.34|1934.5|1926.8|1935.05|1927.35|1934.27|1926.57|35
1652958550000|2022-05-19 11:09:10|1934.53|1926.83|1934.08|1926.38|1934.55|1926.85|1933.81|1926.11|33
1652958560000|2022-05-19 11:09:20|1934.11|1926.41|1933.87|1926.17|1934.33|1926.63|1933.63|1925.93|34
1652958570000|2022-05-19 11:09:30|1933.76|1926.06|1932.91|1925.21|1933.91|1926.21|1932.79|1925.09|25
1652958580000|2022-05-19 11:09:40|1932.94|1925.24|1932.86|1925.16|1933.23|1925.53|1932.76|1925.06|35
1652958590000|2022-05-19 11:09:50|1932.88|1925.18|1933.55|1925.85|1933.58|1925.88|1932.82|1925.12|35
1652958600000|2022-05-19 11:10:00|1933.5|1925.8|1934.64|1926.94|1935.18|1927.48|1933.24|1925.54|37
1652958610000|2022-05-19 11:10:10|1934.43|1926.73|1934.35|1926.65|1934.43|1926.73|1933.48|1925.78|36
1652958620000|2022-05-19 11:10:20|1934.33|1926.63|1933.83|1926.13|1934.43|1926.73|1933.73|1926.03|31
1652958630000|2022-05-19 11:10:30|1933.88|1926.18|1934.52|1926.82|1934.62|1926.92|1933.87|1926.17|36
1652958640000|2022-05-19 11:10:40|1934.47|1926.77|1934.25|1926.55|1934.67|1926.97|1934.25|1926.55|28
1652958650000|2022-05-19 11:10:50|1934.26|1926.56|1934.3|1926.6|1934.65|1926.95|1934.26|1926.56|33
1652958660000|2022-05-19 11:11:00|1934.34|1926.64|1934.02|1926.32|1934.67|1926.97|1934.02|1926.32|34
1652958670000|2022-05-19 11:11:10|1934.13|1926.43|1933.76|1926.06|1934.13|1926.43|1933.76|1926.06|23
1652958680000|2022-05-19 11:11:20|1933.78|1926.08|1933.59|1925.89|1934.01|1926.31|1933.38|1925.68|33
1652958690000|2022-05-19 11:11:30|1933.66|1925.96|1933.91|1926.21|1934.01|1926.31|1933.66|1925.96|28
1652958700000|2022-05-19 11:11:40|1933.77|1926.07|1933.45|1925.75|1933.79|1926.09|1933.42|1925.72|36
1652958710000|2022-05-19 11:11:50|1933.54|1925.84|1933.44|1925.74|1933.63|1925.93|1933.36|1925.66|34
1652958720000|2022-05-19 11:12:00|1933.47|1925.77|1933.06|1925.36|1933.67|1925.97|1933.06|1925.36|32
1652958730000|2022-05-19 11:12:10|1933.1|1925.4|1934.73|1927.03|1934.92|1927.22|1933.1|1925.4|34
1652958740000|2022-05-19 11:12:20|1934.92|1927.22|1935.94|1928.24|1936|1928.3|1934.7|1927|26
1652958750000|2022-05-19 11:12:30|1936.12|1928.42|1936.76|1929.06|1936.84|1929.14|1935.86|1928.16|34
1652958760000|2022-05-19 11:12:40|1936.75|1929.05|1937.09|1929.39|1937.28|1929.58|1936.75|1929.05|35
1652958770000|2022-05-19 11:12:50|1937.07|1929.37|1937.18|1929.48|1937.73|1930.03|1937.06|1929.36|33
1652958780000|2022-05-19 11:13:00|1937.17|1929.47|1937.13|1929.43|1937.49|1929.79|1936.69|1928.99|34
1652958790000|2022-05-19 11:13:10|1937.19|1929.49|1937.77|1930.07|1937.77|1930.07|1937.19|1929.49|33
1652958800000|2022-05-19 11:13:20|1937.72|1930.02|1936.83|1929.13|1937.72|1930.02|1936.77|1929.07|30
1652958810000|2022-05-19 11:13:30|1936.77|1929.07|1935.76|1928.06|1937.05|1929.35|1935.76|1928.06|36
1652958820000|2022-05-19 11:13:40|1935.66|1927.96|1935.98|1928.28|1936.03|1928.33|1935.33|1927.63|34
1652958830000|2022-05-19 11:13:50|1935.87|1928.17|1935.69|1927.99|1935.99|1928.29|1935.49|1927.79|28
1652958840000|2022-05-19 11:14:00|1935.63|1927.93|1934.98|1927.28|1935.71|1928.01|1934.98|1927.28|28
1652958850000|2022-05-19 11:14:10|1935.05|1927.35|1936.16|1928.46|1936.16|1928.46|1935.05|1927.35|26
1652958860000|2022-05-19 11:14:20|1936.13|1928.43|1936.41|1928.71|1936.56|1928.86|1936.13|1928.43|28
1652958870000|2022-05-19 11:14:30|1936.45|1928.75|1936.3|1928.6|1936.47|1928.77|1936.22|1928.52|27
1652958880000|2022-05-19 11:14:40|1936.4|1928.7|1936.7|1929|1936.7|1929|1936.27|1928.57|26
1652958890000|2022-05-19 11:14:50|1936.71|1929.01|1937.76|1930.06|1937.85|1930.15|1936.71|1929.01|31
1652958900000|2022-05-19 11:15:00|1937.77|1930.07|1938.02|1930.32|1938.04|1930.34|1937.4|1929.7|28
1652958910000|2022-05-19 11:15:10|1938.38|1930.68|1937.81|1930.11|1938.86|1931.16|1937.81|1930.11|35
1652958920000|2022-05-19 11:15:20|1937.63|1929.93|1937.53|1929.83|1938.22|1930.52|1937.41|1929.71|33
1652958930000|2022-05-19 11:15:30|1937.57|1929.87|1938.06|1930.36|1938.06|1930.36|1937.51|1929.81|28
1652958940000|2022-05-19 11:15:40|1937.91|1930.21|1937.9|1930.2|1938.26|1930.56|1937.78|1930.08|31
1652958950000|2022-05-19 11:15:50|1937.82|1930.12|1938.76|1931.06|1938.76|1931.06|1937.75|1930.05|30
1652958960000|2022-05-19 11:16:00|1938.72|1931.02|1938.07|1930.37|1938.91|1931.21|1938.02|1930.32|34
1652958970000|2022-05-19 11:16:10|1938.06|1930.36|1937.56|1929.86|1938.13|1930.43|1937.33|1929.63|31
1652958980000|2022-05-19 11:16:20|1937.62|1929.92|1938.09|1930.39|1938.29|1930.59|1937.2|1929.5|32
1652958990000|2022-05-19 11:16:30|1938.11|1930.41|1937.15|1929.45|1938.11|1930.41|1936.89|1929.19|31
1652959000000|2022-05-19 11:16:40|1936.96|1929.26|1936.69|1928.99|1937.05|1929.35|1936.35|1928.65|36
1652959010000|2022-05-19 11:16:50|1936.59|1928.89|1936.28|1928.58|1936.72|1929.02|1936.25|1928.55|34
1652959020000|2022-05-19 11:17:00|1936.25|1928.55|1935.68|1927.98|1936.25|1928.55|1935.45|1927.75|37
1652959030000|2022-05-19 11:17:10|1935.67|1927.97|1934.61|1926.91|1935.7|1928|1934.58|1926.88|32
1652959040000|2022-05-19 11:17:20|1934.58|1926.88|1935.38|1927.68|1935.38|1927.68|1934.48|1926.78|31
1652959050000|2022-05-19 11:17:30|1935.46|1927.76|1935.29|1927.59|1935.92|1928.22|1935.22|1927.52|35
1652959060000|2022-05-19 11:17:40|1935.33|1927.63|1934.62|1926.92|1935.33|1927.63|1934.62|1926.92|30
1652959070000|2022-05-19 11:17:50|1934.72|1927.02|1934.63|1926.93|1934.95|1927.25|1934.58|1926.88|30
1652959080000|2022-05-19 11:18:00|1934.64|1926.94|1935.02|1927.32|1935.07|1927.37|1934.64|1926.94|32
1652959090000|2022-05-19 11:18:10|1935.04|1927.34|1936.59|1928.89|1936.69|1928.99|1935.03|1927.33|31
1652959100000|2022-05-19 11:18:20|1936.5|1928.8|1935.84|1928.14|1936.5|1928.8|1935.61|1927.91|30
1652959110000|2022-05-19 11:18:30|1936|1928.3|1935.77|1928.07|1936.22|1928.52|1935.76|1928.06|34
1652959120000|2022-05-19 11:18:40|1935.69|1927.99|1935.42|1927.72|1935.86|1928.16|1935.26|1927.56|36
1652959130000|2022-05-19 11:18:50|1935.44|1927.74|1935.7|1928|1936.67|1928.97|1935.42|1927.72|36
1652959140000|2022-05-19 11:19:00|1935.64|1927.94|1935.57|1927.87|1935.67|1927.97|1935.22|1927.52|33
1652959150000|2022-05-19 11:19:10|1935.64|1927.94|1937.84|1930.14|1937.88|1930.18|1935.62|1927.92|37
1652959160000|2022-05-19 11:19:20|1937.88|1930.18|1938.23|1930.53|1938.43|1930.73|1937.88|1930.18|26
1652959170000|2022-05-19 11:19:30|1938.77|1931.07|1937.67|1929.97|1939.07|1931.37|1937.67|1929.97|36
1652959180000|2022-05-19 11:19:40|1937.54|1929.84|1939.64|1931.94|1939.64|1931.94|1937.27|1929.57|37
1652959190000|2022-05-19 11:19:50|1939.48|1931.78|1940.14|1932.44|1940.53|1932.83|1939.23|1931.53|38
1652959200000|2022-05-19 11:20:00|1939.33|1931.63|1941.18|1933.48|1941.18|1933.48|1939.33|1931.63|35
1652959210000|2022-05-19 11:20:10|1941.23|1933.53|1941.91|1934.21|1942.05|1934.35|1940.96|1933.26|33
1652959220000|2022-05-19 11:20:20|1942.23|1934.53|1941.87|1934.17|1942.36|1934.66|1941.7|1934|32
1652959230000|2022-05-19 11:20:30|1941.88|1934.18|1942.55|1934.85|1942.87|1935.17|1941.8|1934.1|35
1652959240000|2022-05-19 11:20:40|1942.87|1935.17|1942.52|1934.82|1943.44|1935.74|1942.52|1934.82|31
1652959250000|2022-05-19 11:20:50|1942.66|1934.96|1943.62|1935.92|1943.62|1935.92|1942.46|1934.76|32
1652959260000|2022-05-19 11:21:00|1943.83|1936.13|1943.88|1936.18|1944.13|1936.43|1943.51|1935.81|30
1652959270000|2022-05-19 11:21:10|1943.85|1936.15|1944.74|1937.04|1944.74|1937.04|1943.81|1936.11|30
1652959280000|2022-05-19 11:21:20|1944.76|1937.06|1945.42|1937.72|1945.52|1937.82|1944.75|1937.05|33
1652959290000|2022-05-19 11:21:30|1945.45|1937.75|1950.01|1942.31|1950.01|1942.31|1945.45|1937.75|37
1652959300000|2022-05-19 11:21:40|1949.99|1942.29|1948.96|1941.26|1950.32|1942.62|1948.94|1941.24|39
1652959310000|2022-05-19 11:21:50|1949.01|1941.31|1948.76|1941.06|1949.72|1942.02|1948.63|1940.93|35
1652959320000|2022-05-19 11:22:00|1948.75|1941.05|1949.6|1941.9|1949.7|1942|1948.73|1941.03|33
1652959330000|2022-05-19 11:22:10|1949.53|1941.83|1950.28|1942.58|1950.36|1942.66|1949.23|1941.53|39
1652959340000|2022-05-19 11:22:20|1950.46|1942.76|1950.41|1942.71|1950.85|1943.15|1950.14|1942.44|37
1652959350000|2022-05-19 11:22:30|1950.31|1942.61|1950.4|1942.7|1951.03|1943.33|1950.31|1942.61|39
1652959360000|2022-05-19 11:22:40|1950.38|1942.68|1950.53|1942.83|1951.14|1943.44|1950.3|1942.6|35
1652959370000|2022-05-19 11:22:50|1950.61|1942.91|1951.05|1943.35|1952.19|1944.49|1950.6|1942.9|37
1652959380000|2022-05-19 11:23:00|1950.97|1943.27|1950.51|1942.81|1950.97|1943.27|1949.91|1942.21|36
1652959390000|2022-05-19 11:23:10|1950.52|1942.82|1949.61|1941.91|1950.89|1943.19|1949.16|1941.46|39
1652959400000|2022-05-19 11:23:20|1949.38|1941.68|1950.09|1942.39|1950.24|1942.54|1949.26|1941.56|36
1652959410000|2022-05-19 11:23:30|1950.17|1942.47|1950.14|1942.44|1950.27|1942.57|1949.35|1941.65|36
1652959420000|2022-05-19 11:23:40|1950.15|1942.45|1949.24|1941.54|1950.15|1942.45|1949.2|1941.5|34
1652959430000|2022-05-19 11:23:50|1949.21|1941.51|1950.49|1942.79|1950.49|1942.79|1949.19|1941.49|33
1652959440000|2022-05-19 11:24:00|1950.45|1942.75|1951.9|1944.2|1951.9|1944.2|1950.45|1942.75|37
1652959450000|2022-05-19 11:24:10|1951.96|1944.26|1952.38|1944.68|1952.44|1944.74|1950.88|1943.18|36
1652959460000|2022-05-19 11:24:20|1953.49|1945.79|1953.51|1945.81|1955.09|1947.39|1953.19|1945.49|40
1652959470000|2022-05-19 11:24:30|1953.48|1945.78|1952.3|1944.6|1953.61|1945.91|1952.23|1944.53|35
1652959480000|2022-05-19 11:24:40|1952.33|1944.63|1952.31|1944.61|1952.35|1944.65|1951.99|1944.29|36
1652959490000|2022-05-19 11:24:50|1952.45|1944.75|1951.45|1943.75|1953.02|1945.32|1951.42|1943.72|37
1652959500000|2022-05-19 11:25:00|1951.43|1943.73|1952.16|1944.46|1952.95|1945.25|1951.41|1943.71|37
1652959510000|2022-05-19 11:25:10|1952.4|1944.7|1951.42|1943.72|1952.56|1944.86|1951.42|1943.72|33
1652959520000|2022-05-19 11:25:20|1951.16|1943.46|1951.01|1943.31|1951.85|1944.15|1951.01|1943.31|36
1652959530000|2022-05-19 11:25:30|1950.91|1943.21|1950.15|1942.45|1950.91|1943.21|1950.05|1942.35|35
1652959540000|2022-05-19 11:25:40|1950.16|1942.46|1949.64|1941.94|1950.51|1942.81|1949.53|1941.83|29
1652959550000|2022-05-19 11:25:50|1949.6|1941.9|1949.68|1941.98|1950.06|1942.36|1949.57|1941.87|32
1652959560000|2022-05-19 11:26:00|1949.74|1942.04|1949.59|1941.89|1949.88|1942.18|1949.5|1941.8|31
1652959570000|2022-05-19 11:26:10|1949.49|1941.79|1949.94|1942.24|1949.94|1942.24|1949.37|1941.67|28
1652959580000|2022-05-19 11:26:20|1949.95|1942.25|1948.99|1941.29|1949.95|1942.25|1948.74|1941.04|36
1652959590000|2022-05-19 11:26:30|1948.96|1941.26|1948.52|1940.82|1949.08|1941.38|1948.44|1940.74|37
1652959600000|2022-05-19 11:26:40|1948.43|1940.73|1948.31|1940.61|1948.51|1940.81|1948.25|1940.55|31
1652959610000|2022-05-19 11:26:50|1948.3|1940.6|1950.64|1942.94|1950.64|1942.94|1948.2|1940.5|36
1652959620000|2022-05-19 11:27:00|1950.61|1942.91|1949.35|1941.65|1950.93|1943.23|1949.35|1941.65|38
1652959630000|2022-05-19 11:27:10|1949.34|1941.64|1950.67|1942.97|1950.94|1943.24|1949.23|1941.53|33
1652959640000|2022-05-19 11:27:20|1950.68|1942.98|1950.51|1942.81|1951.28|1943.58|1950.4|1942.7|37
1652959650000|2022-05-19 11:27:30|1950.65|1942.95|1949.46|1941.76|1950.72|1943.02|1949.08|1941.38|35
1652959660000|2022-05-19 11:27:40|1949.61|1941.91|1951.09|1943.39|1951.09|1943.39|1949.19|1941.49|36
1652959670000|2022-05-19 11:27:50|1951.1|1943.4|1951.18|1943.48|1951.31|1943.61|1950.89|1943.19|35
1652959680000|2022-05-19 11:28:00|1951.2|1943.5|1953.02|1945.32|1953.05|1945.35|1951.18|1943.48|39
1652959690000|2022-05-19 11:28:10|1952.99|1945.29|1952.73|1945.03|1954.08|1946.38|1952.73|1945.03|34
1652959700000|2022-05-19 11:28:20|1952.93|1945.23|1953.75|1946.05|1953.88|1946.18|1952.92|1945.22|38
1652959710000|2022-05-19 11:28:30|1953.48|1945.78|1952.45|1944.75|1953.62|1945.92|1952.29|1944.59|34
1652959720000|2022-05-19 11:28:40|1952.38|1944.68|1951.52|1943.82|1952.38|1944.68|1950.9|1943.2|37
1652959730000|2022-05-19 11:28:50|1951.64|1943.94|1950.69|1942.99|1952.14|1944.44|1950.69|1942.99|34
1652959740000|2022-05-19 11:29:00|1950.64|1942.94|1949.51|1941.81|1950.68|1942.98|1949.28|1941.58|34
1652959750000|2022-05-19 11:29:10|1949.65|1941.95|1949.62|1941.92|1949.91|1942.21|1949.4|1941.7|34
1652959760000|2022-05-19 11:29:20|1949.65|1941.95|1950.23|1942.53|1950.72|1943.02|1949.65|1941.95|35
1652959770000|2022-05-19 11:29:30|1950.18|1942.48|1950.04|1942.34|1950.39|1942.69|1949.94|1942.24|36
1652959780000|2022-05-19 11:29:40|1950.02|1942.32|1951.3|1943.6|1951.3|1943.6|1950.02|1942.32|38
1652959790000|2022-05-19 11:29:50|1951.33|1943.63|1952|1944.3|1952.34|1944.64|1951.28|1943.58|39
1652959800000|2022-05-19 11:30:00|1951.87|1944.17|1952.7|1945|1953.74|1946.04|1951.87|1944.17|39
1652959810000|2022-05-19 11:30:10|1952.45|1944.75|1952.45|1944.75|1952.82|1945.12|1952.15|1944.45|34
1652959820000|2022-05-19 11:30:20|1952.22|1944.52|1952.19|1944.49|1952.57|1944.87|1952.15|1944.45|35
1652959830000|2022-05-19 11:30:30|1952.13|1944.43|1951.31|1943.61|1952.33|1944.63|1951.05|1943.35|34
1652959840000|2022-05-19 11:30:40|1951.21|1943.51|1950.41|1942.71|1951.4|1943.7|1950.33|1942.63|32
1652959850000|2022-05-19 11:30:50|1950.39|1942.69|1949.42|1941.72|1950.56|1942.86|1949.42|1941.72|32
1652959860000|2022-05-19 11:31:00|1949.25|1941.55|1948.96|1941.26|1949.33|1941.63|1948.96|1941.26|28
1652959870000|2022-05-19 11:31:10|1948.95|1941.25|1948.35|1940.65|1949.06|1941.36|1948.35|1940.65|28
1652959880000|2022-05-19 11:31:20|1948.47|1940.77|1948.35|1940.65|1948.47|1940.77|1947.89|1940.19|29
1652959890000|2022-05-19 11:31:30|1948.68|1940.98|1948.05|1940.35|1948.99|1941.29|1947.6|1939.9|36
1652959900000|2022-05-19 11:31:40|1947.89|1940.19|1947.69|1939.99|1947.93|1940.23|1947.63|1939.93|30
1652959910000|2022-05-19 11:31:50|1947.87|1940.17|1947.64|1939.94|1947.92|1940.22|1947.27|1939.57|33
1652959920000|2022-05-19 11:32:00|1947.7|1940|1947.9|1940.2|1947.97|1940.27|1946.22|1938.52|39
1652959930000|2022-05-19 11:32:10|1948.12|1940.42|1948.79|1941.09|1948.98|1941.28|1947.85|1940.15|36
1652959940000|2022-05-19 11:32:20|1948.87|1941.17|1950.34|1942.64|1950.34|1942.64|1948.84|1941.14|31
1652959950000|2022-05-19 11:32:30|1950.37|1942.67|1948.9|1941.2|1950.5|1942.8|1948.79|1941.09|35
1652959960000|2022-05-19 11:32:40|1948.94|1941.24|1949.48|1941.78|1949.58|1941.88|1948.29|1940.59|36
1652959970000|2022-05-19 11:32:50|1949.84|1942.14|1948.82|1941.12|1950.19|1942.49|1948.69|1940.99|37
1652959980000|2022-05-19 11:33:00|1948.92|1941.22|1949.57|1941.87|1949.64|1941.94|1948.89|1941.19|35
1652959990000|2022-05-19 11:33:10|1949.66|1941.96|1948.2|1940.5|1949.68|1941.98|1948.2|1940.5|37
1652960000000|2022-05-19 11:33:20|1948.21|1940.51|1948.74|1941.04|1948.74|1941.04|1947.9|1940.2|36
1652960010000|2022-05-19 11:33:30|1948.72|1941.02|1948.3|1940.6|1948.97|1941.27|1948.18|1940.48|35
1652960020000|2022-05-19 11:33:40|1948.35|1940.65|1949.07|1941.37|1949.07|1941.37|1948.22|1940.52|37
1652960030000|2022-05-19 11:33:50|1949.01|1941.31|1949.42|1941.72|1949.58|1941.88|1948.24|1940.54|36
1652960040000|2022-05-19 11:34:00|1949.37|1941.67|1948.81|1941.11|1949.66|1941.96|1948.56|1940.86|33
1652960050000|2022-05-19 11:34:10|1948.44|1940.74|1949.36|1941.66|1949.36|1941.66|1948.44|1940.74|35
1652960060000|2022-05-19 11:34:20|1949.34|1941.64|1949.05|1941.35|1949.4|1941.7|1948.96|1941.26|36
1652960070000|2022-05-19 11:34:30|1949.19|1941.49|1948.68|1940.98|1949.38|1941.68|1948.6|1940.9|34
1652960080000|2022-05-19 11:34:40|1948.57|1940.87|1947.58|1939.88|1948.88|1941.18|1947.56|1939.86|37
1652960090000|2022-05-19 11:34:50|1947.57|1939.87|1948.03|1940.33|1948.08|1940.38|1947.12|1939.42|35
1652960100000|2022-05-19 11:35:00|1948.07|1940.37|1947.98|1940.28|1948.89|1941.19|1947.68|1939.98|37
1652960110000|2022-05-19 11:35:10|1947.88|1940.18|1947.58|1939.88|1948.22|1940.52|1947.49|1939.79|35
1652960120000|2022-05-19 11:35:20|1947.57|1939.87|1949.93|1942.23|1949.95|1942.25|1947.41|1939.71|37
1652960130000|2022-05-19 11:35:30|1950.03|1942.33|1949.17|1941.47|1950.03|1942.33|1948.92|1941.22|32
1652960140000|2022-05-19 11:35:40|1949.12|1941.42|1949.95|1942.25|1950.04|1942.34|1949.12|1941.42|36
1652960150000|2022-05-19 11:35:50|1950.42|1942.72|1950.27|1942.57|1950.58|1942.88|1950.05|1942.35|36
1652960160000|2022-05-19 11:36:00|1950.26|1942.56|1952.16|1944.46|1952.16|1944.46|1950.21|1942.51|38
1652960170000|2022-05-19 11:36:10|1951.95|1944.25|1952.33|1944.63|1952.33|1944.63|1951.94|1944.24|24
1652960180000|2022-05-19 11:36:20|1952.34|1944.64|1955.74|1948.04|1955.74|1948.04|1952.22|1944.52|39
1652960190000|2022-05-19 11:36:30|1955.63|1947.93|1954.49|1946.79|1955.63|1947.93|1953.96|1946.26|39
1652960200000|2022-05-19 11:36:40|1954.51|1946.81|1954.47|1946.77|1954.96|1947.26|1954.36|1946.66|35
1652960210000|2022-05-19 11:36:50|1954.48|1946.78|1954.42|1946.72|1954.63|1946.93|1953.66|1945.96|37
1652960220000|2022-05-19 11:37:00|1954.3|1946.6|1955.13|1947.43|1955.76|1948.06|1954.18|1946.48|38
1652960230000|2022-05-19 11:37:10|1955.19|1947.49|1954.31|1946.61|1955.47|1947.77|1954.31|1946.61|38
1652960240000|2022-05-19 11:37:20|1953.98|1946.28|1954.4|1946.7|1954.69|1946.99|1953.81|1946.11|37
1652960250000|2022-05-19 11:37:30|1954.52|1946.82|1954.54|1946.84|1954.96|1947.26|1953.34|1945.64|38
1652960260000|2022-05-19 11:37:40|1954.46|1946.76|1953.57|1945.87|1954.46|1946.76|1953.45|1945.75|16
1653116400000|2022-05-21 07:00:00|1973.43|1965.73|1974.27|1966.57|1974.28|1966.58|1973.43|1965.73|22
1653116410000|2022-05-21 07:00:10|1974.29|1966.59|1974.18|1966.48|1974.29|1966.59|1974.13|1966.43|14
1653116420000|2022-05-21 07:00:20|1974.24|1966.54|1974.25|1966.55|1974.29|1966.59|1974.19|1966.49|20
1653116430000|2022-05-21 07:00:30|1974.21|1966.51|1974.07|1966.37|1974.29|1966.59|1974.07|1966.37|24
1653116440000|2022-05-21 07:00:40|1974.14|1966.44|1974.16|1966.46|1974.2|1966.5|1974.1|1966.4|23
1653116450000|2022-05-21 07:00:50|1974.13|1966.43|1974.16|1966.46|1974.22|1966.52|1974.05|1966.35|23
1653116460000|2022-05-21 07:01:00|1974.18|1966.48|1974.12|1966.42|1974.29|1966.59|1974.08|1966.38|21
1653116470000|2022-05-21 07:01:10|1974.21|1966.51|1974.01|1966.31|1974.21|1966.51|1974|1966.3|18
1653116480000|2022-05-21 07:01:20|1974|1966.3|1974|1966.3|1974.1|1966.4|1973.98|1966.28|23
1653116490000|2022-05-21 07:01:30|1974.01|1966.31|1974.03|1966.33|1974.14|1966.44|1974.01|1966.31|21
1653116500000|2022-05-21 07:01:40|1974.02|1966.32|1974.04|1966.34|1974.16|1966.46|1974.02|1966.32|25
1653116510000|2022-05-21 07:01:50|1974.03|1966.33|1974.24|1966.54|1974.27|1966.57|1974.02|1966.32|16
1653116520000|2022-05-21 07:02:00|1974.22|1966.52|1974.08|1966.38|1974.25|1966.55|1973.96|1966.26|26
1653116530000|2022-05-21 07:02:10|1974.07|1966.37|1973.83|1966.13|1974.07|1966.37|1973.69|1965.99|28
1653116540000|2022-05-21 07:02:20|1973.84|1966.14|1973.76|1966.06|1973.84|1966.14|1973.74|1966.04|17
1653116550000|2022-05-21 07:02:30|1973.75|1966.05|1973.53|1965.83|1973.75|1966.05|1973.45|1965.75|29
1653116560000|2022-05-21 07:02:40|1973.52|1965.82|1973.52|1965.82|1973.66|1965.96|1973.42|1965.72|27
1653116570000|2022-05-21 07:02:50|1973.53|1965.83|1972.49|1964.79|1973.53|1965.83|1972.49|1964.79|30
1653116580000|2022-05-21 07:03:00|1972.43|1964.73|1972.06|1964.36|1972.43|1964.73|1972.02|1964.32|28
1653116590000|2022-05-21 07:03:10|1972.07|1964.37|1972.05|1964.35|1972.08|1964.38|1972.05|1964.35|14
1653116600000|2022-05-21 07:03:20|1972.07|1964.37|1972.05|1964.35|1972.07|1964.37|1972.05|1964.35|11
1653116610000|2022-05-21 07:03:30|1972.06|1964.36|1971.57|1963.87|1972.06|1964.36|1971.54|1963.84|20
1653116620000|2022-05-21 07:03:40|1971.58|1963.88|1971.55|1963.85|1971.65|1963.95|1971.52|1963.82|20
1653116630000|2022-05-21 07:03:50|1971.54|1963.84|1971.39|1963.69|1971.54|1963.84|1971.39|1963.69|16
1653116640000|2022-05-21 07:04:00|1971.44|1963.74|1971.6|1963.9|1972.03|1964.33|1971.41|1963.71|26
1653116650000|2022-05-21 07:04:10|1971.58|1963.88|1971.89|1964.19|1971.99|1964.29|1971.58|1963.88|22
1653116660000|2022-05-21 07:04:20|1971.9|1964.2|1971.49|1963.79|1971.91|1964.21|1971.49|1963.79|17
1653116670000|2022-05-21 07:04:30|1971.1|1963.4|1971.3|1963.6|1971.3|1963.6|1970.99|1963.29|25
1653116680000|2022-05-21 07:04:40|1971.29|1963.59|1971.06|1963.36|1971.34|1963.64|1971.06|1963.36|21
1653116690000|2022-05-21 07:04:50|1971.08|1963.38|1970.8|1963.1|1971.11|1963.41|1970.75|1963.05|24
1653116700000|2022-05-21 07:05:00|1970.83|1963.13|1970.89|1963.19|1970.99|1963.29|1970.82|1963.12|22
1653116710000|2022-05-21 07:05:10|1970.88|1963.18|1970.93|1963.23|1970.96|1963.26|1970.85|1963.15|18
1653116720000|2022-05-21 07:05:20|1970.9|1963.2|1970.96|1963.26|1970.97|1963.27|1970.9|1963.2|15
1653116730000|2022-05-21 07:05:30|1970.94|1963.24|1970.93|1963.23|1970.97|1963.27|1970.93|1963.23|14
1653116740000|2022-05-21 07:05:40|1970.96|1963.26|1970.5|1962.8|1970.96|1963.26|1970.44|1962.74|24
1653116750000|2022-05-21 07:05:50|1970.49|1962.79|1970.49|1962.79|1970.5|1962.8|1970.48|1962.78|5
1653116760000|2022-05-21 07:06:00|1970.5|1962.8|1970.3|1962.6|1970.51|1962.81|1970.29|1962.59|12
1653116770000|2022-05-21 07:06:10|1970.29|1962.59|1970.38|1962.68|1970.39|1962.69|1970.1|1962.4|19
1653116780000|2022-05-21 07:06:20|1970.39|1962.69|1970.31|1962.61|1970.39|1962.69|1970.28|1962.58|17
1653116790000|2022-05-21 07:06:30|1970.3|1962.6|1970.29|1962.59|1970.36|1962.66|1970.26|1962.56|19
1653116800000|2022-05-21 07:06:40|1970.31|1962.61|1970.88|1963.18|1970.88|1963.18|1970.29|1962.59|18
1653116810000|2022-05-21 07:06:50|1970.85|1963.15|1971.42|1963.72|1971.62|1963.92|1970.85|1963.15|25
1653116820000|2022-05-21 07:07:00|1971.44|1963.74|1971.63|1963.93|1971.66|1963.96|1971.44|1963.74|19
1653116830000|2022-05-21 07:07:10|1971.6|1963.9|1971.61|1963.91|1971.65|1963.95|1971.54|1963.84|20
1653116840000|2022-05-21 07:07:20|1971.6|1963.9|1971.41|1963.71|1971.61|1963.91|1971.41|1963.71|29
1653116850000|2022-05-21 07:07:30|1971.39|1963.69|1971.57|1963.87|1971.58|1963.88|1971.39|1963.69|26
1653116860000|2022-05-21 07:07:40|1971.56|1963.86|1971.23|1963.53|1971.56|1963.86|1971.18|1963.48|17
1653116870000|2022-05-21 07:07:50|1971.24|1963.54|1971.28|1963.58|1971.29|1963.59|1971.18|1963.48|17
1653116880000|2022-05-21 07:08:00|1971.15|1963.45|1971.01|1963.31|1971.16|1963.46|1971.01|1963.31|24
1653116890000|2022-05-21 07:08:10|1971|1963.3|1970.48|1962.78|1971|1963.3|1970.46|1962.76|18
1653116900000|2022-05-21 07:08:20|1970.49|1962.79|1970.49|1962.79|1970.51|1962.81|1970.48|1962.78|15
1653116910000|2022-05-21 07:08:30|1970.54|1962.84|1970.65|1962.95|1970.66|1962.96|1970.48|1962.78|20
1653116920000|2022-05-21 07:08:40|1970.67|1962.97|1970.7|1963|1970.78|1963.08|1970.63|1962.93|23
1653116930000|2022-05-21 07:08:50|1970.74|1963.04|1971.48|1963.78|1971.48|1963.78|1970.63|1962.93|31
1653116940000|2022-05-21 07:09:00|1971.44|1963.74|1971.59|1963.89|1971.77|1964.07|1971.44|1963.74|20
1653116950000|2022-05-21 07:09:10|1971.55|1963.85|1971.66|1963.96|1971.74|1964.04|1971.55|1963.85|20
1653116960000|2022-05-21 07:09:20|1971.69|1963.99|1971.51|1963.81|1971.74|1964.04|1971.51|1963.81|21
1653116970000|2022-05-21 07:09:30|1971.54|1963.84|1971.52|1963.82|1971.54|1963.84|1971.49|1963.79|10
1653116980000|2022-05-21 07:09:40|1971.51|1963.81|1970.53|1962.83|1971.54|1963.84|1970.52|1962.82|18
1653116990000|2022-05-21 07:09:50|1970.54|1962.84|1970.53|1962.83|1970.59|1962.89|1970.53|1962.83|22
1653117000000|2022-05-21 07:10:00|1970.52|1962.82|1970.5|1962.8|1970.54|1962.84|1970.42|1962.72|25
1653117010000|2022-05-21 07:10:10|1970.49|1962.79|1969.32|1961.62|1970.49|1962.79|1969.27|1961.57|29
1653117020000|2022-05-21 07:10:20|1969.36|1961.66|1970.14|1962.44|1970.17|1962.47|1969.36|1961.66|30
1653117030000|2022-05-21 07:10:30|1970.15|1962.45|1970.39|1962.69|1970.46|1962.76|1969.96|1962.26|21
1653117040000|2022-05-21 07:10:40|1970.42|1962.72|1970.21|1962.51|1970.49|1962.79|1970.21|1962.51|26
1653117050000|2022-05-21 07:10:50|1970.2|1962.5|1969.96|1962.26|1970.2|1962.5|1969.91|1962.21|24
1653117060000|2022-05-21 07:11:00|1969.95|1962.25|1969.7|1962|1969.96|1962.26|1969.6|1961.9|22
1653117070000|2022-05-21 07:11:10|1969.72|1962.02|1969.89|1962.19|1969.96|1962.26|1969.69|1961.99|29
1653117080000|2022-05-21 07:11:20|1969.95|1962.25|1970.37|1962.67|1970.38|1962.68|1969.85|1962.15|29
1653117090000|2022-05-21 07:11:30|1970.35|1962.65|1970.46|1962.76|1970.52|1962.82|1970.27|1962.57|29
1653117100000|2022-05-21 07:11:40|1970.42|1962.72|1970.65|1962.95|1970.67|1962.97|1970.42|1962.72|15
1653117110000|2022-05-21 07:11:50|1970.64|1962.94|1970.21|1962.51|1970.67|1962.97|1970.18|1962.48|21
1653117120000|2022-05-21 07:12:00|1970.2|1962.5|1970.45|1962.75|1970.5|1962.8|1969.98|1962.28|30
1653117130000|2022-05-21 07:12:10|1970.43|1962.73|1969.52|1961.82|1970.46|1962.76|1969.47|1961.77|28
1653117140000|2022-05-21 07:12:20|1969.54|1961.84|1969.46|1961.76|1969.55|1961.85|1969.45|1961.75|12
1653117150000|2022-05-21 07:12:30|1969.45|1961.75|1969.81|1962.11|1969.9|1962.2|1969.45|1961.75|28
1653117160000|2022-05-21 07:12:40|1969.88|1962.18|1969.58|1961.88|1969.91|1962.21|1969.54|1961.84|27
1653117170000|2022-05-21 07:12:50|1969.57|1961.87|1969.66|1961.96|1969.73|1962.03|1969.56|1961.86|29
1653117180000|2022-05-21 07:13:00|1969.63|1961.93|1969.45|1961.75|1969.73|1962.03|1969.43|1961.73|24
1653117190000|2022-05-21 07:13:10|1969.46|1961.76|1969.35|1961.65|1969.46|1961.76|1969.13|1961.43|33
1653117200000|2022-05-21 07:13:20|1969.34|1961.64|1968.65|1960.95|1969.34|1961.64|1968.65|1960.95|31
1653117210000|2022-05-21 07:13:30|1968.67|1960.97|1968.72|1961.02|1968.74|1961.04|1968.5|1960.8|24
1653117220000|2022-05-21 07:13:40|1968.74|1961.04|1968.7|1961|1968.74|1961.04|1968.7|1961|16
1653117230000|2022-05-21 07:13:50|1968.71|1961.01|1968.49|1960.79|1968.75|1961.05|1968.48|1960.78|31
1653117240000|2022-05-21 07:14:00|1968.46|1960.76|1968.4|1960.7|1968.48|1960.78|1968.38|1960.68|31
1653117250000|2022-05-21 07:14:10|1968.44|1960.74|1968.44|1960.74|1968.47|1960.77|1968.37|1960.67|25
1653117260000|2022-05-21 07:14:20|1968.45|1960.75|1968.42|1960.72|1968.48|1960.78|1968.4|1960.7|14
1653117270000|2022-05-21 07:14:30|1968.47|1960.77|1968.48|1960.78|1968.49|1960.79|1968.44|1960.74|16
1653117280000|2022-05-21 07:14:40|1968.46|1960.76|1968.42|1960.72|1968.47|1960.77|1968.42|1960.72|15
1653117290000|2022-05-21 07:14:50|1968.47|1960.77|1968.48|1960.78|1968.48|1960.78|1968.43|1960.73|15
1653117300000|2022-05-21 07:15:00|1968.49|1960.79|1968.02|1960.32|1968.49|1960.79|1967.92|1960.22|16
1653117310000|2022-05-21 07:15:10|1967.97|1960.27|1968.32|1960.62|1968.39|1960.69|1967.94|1960.24|27
1653117320000|2022-05-21 07:15:20|1968.33|1960.63|1968.25|1960.55|1968.36|1960.66|1968.19|1960.49|24
1653117330000|2022-05-21 07:15:30|1968.24|1960.54|1967.26|1959.56|1968.28|1960.58|1967.21|1959.51|25
1653117340000|2022-05-21 07:15:40|1967.24|1959.54|1968.19|1960.49|1968.19|1960.49|1967.23|1959.53|25
1653117350000|2022-05-21 07:15:50|1968.18|1960.48|1969.08|1961.38|1969.08|1961.38|1968.18|1960.48|27
1653117360000|2022-05-21 07:16:00|1969.05|1961.35|1970.17|1962.47|1970.17|1962.47|1969.04|1961.34|27
1653117370000|2022-05-21 07:16:10|1970.14|1962.44|1970.8|1963.1|1970.8|1963.1|1970|1962.3|19
1653117380000|2022-05-21 07:16:20|1970.83|1963.13|1970.57|1962.87|1970.84|1963.14|1970.56|1962.86|26
1653117390000|2022-05-21 07:16:30|1970.5|1962.8|1970.52|1962.82|1970.63|1962.93|1970.08|1962.38|23
1653117400000|2022-05-21 07:16:40|1970.53|1962.83|1971.53|1963.83|1971.57|1963.87|1970.53|1962.83|23
1653117410000|2022-05-21 07:16:50|1971.54|1963.84|1970.92|1963.22|1971.54|1963.84|1970.92|1963.22|21
1653117420000|2022-05-21 07:17:00|1970.77|1963.07|1970.33|1962.63|1970.79|1963.09|1970.3|1962.6|22
1653117430000|2022-05-21 07:17:10|1970.34|1962.64|1970.36|1962.66|1970.37|1962.67|1970.3|1962.6|24
1653117440000|2022-05-21 07:17:20|1970.34|1962.64|1970.66|1962.96|1970.66|1962.96|1970.34|1962.64|16
1653117450000|2022-05-21 07:17:30|1970.65|1962.95|1970.36|1962.66|1970.66|1962.96|1970.3|1962.6|28
1653117460000|2022-05-21 07:17:40|1970.37|1962.67|1970.37|1962.67|1970.37|1962.67|1970.33|1962.63|9
1653117470000|2022-05-21 07:17:50|1970.38|1962.68|1970.51|1962.81|1970.54|1962.84|1970.38|1962.68|23
1653117480000|2022-05-21 07:18:00|1970.52|1962.82|1970.4|1962.7|1970.52|1962.82|1970.35|1962.65|19
1653117490000|2022-05-21 07:18:10|1970.39|1962.69|1970.39|1962.69|1970.47|1962.77|1970.36|1962.66|25
1653117500000|2022-05-21 07:18:20|1970.37|1962.67|1970.45|1962.75|1970.45|1962.75|1970.37|1962.67|16
1653117510000|2022-05-21 07:18:30|1970.42|1962.72|1970.36|1962.66|1970.45|1962.75|1970.36|1962.66|18
1653117520000|2022-05-21 07:18:40|1970.37|1962.67|1970.4|1962.7|1970.42|1962.72|1970.37|1962.67|11
1653117530000|2022-05-21 07:18:50|1970.41|1962.71|1970.38|1962.68|1970.45|1962.75|1970.33|1962.63|19
1653117540000|2022-05-21 07:19:00|1970.41|1962.71|1970.39|1962.69|1970.42|1962.72|1970.33|1962.63|19
1653117550000|2022-05-21 07:19:10|1970.4|1962.7|1970.38|1962.68|1970.41|1962.71|1970.38|1962.68|5
1653117560000|2022-05-21 07:19:20|1970.41|1962.71|1970.2|1962.5|1970.41|1962.71|1970.2|1962.5|9
1653117570000|2022-05-21 07:19:30|1970.22|1962.52|1970.32|1962.62|1970.36|1962.66|1970.22|1962.52|18
1653117580000|2022-05-21 07:19:40|1970.33|1962.63|1970.35|1962.65|1970.37|1962.67|1970.33|1962.63|14
1653117590000|2022-05-21 07:19:50|1970.37|1962.67|1970.49|1962.79|1970.62|1962.92|1970.37|1962.67|20
1653117600000|2022-05-21 07:20:00|1970.45|1962.75|1970.38|1962.68|1970.52|1962.82|1970.35|1962.65|19
1653117610000|2022-05-21 07:20:10|1970.37|1962.67|1970.55|1962.85|1970.55|1962.85|1970.28|1962.58|17
1653117620000|2022-05-21 07:20:20|1970.72|1963.02|1971.13|1963.43|1971.3|1963.6|1970.72|1963.02|24
1653117630000|2022-05-21 07:20:30|1971.1|1963.4|1971.26|1963.56|1971.29|1963.59|1971.1|1963.4|20
1653117640000|2022-05-21 07:20:40|1971.2|1963.5|1972.92|1965.22|1973.07|1965.37|1971.2|1963.5|29
1653117650000|2022-05-21 07:20:50|1972.88|1965.18|1972.93|1965.23|1972.99|1965.29|1972.72|1965.02|26
1653117660000|2022-05-21 07:21:00|1972.98|1965.28|1972.95|1965.25|1973.03|1965.33|1972.93|1965.23|23
1653117670000|2022-05-21 07:21:10|1972.98|1965.28|1973.47|1965.77|1973.61|1965.91|1972.96|1965.26|32
1653117680000|2022-05-21 07:21:20|1973.49|1965.79|1973.41|1965.71|1973.64|1965.94|1973.37|1965.67|27
1653117690000|2022-05-21 07:21:30|1973.43|1965.73|1974.17|1966.47|1974.18|1966.48|1973.42|1965.72|26
1653117700000|2022-05-21 07:21:40|1974.18|1966.48|1973.71|1966.01|1974.24|1966.54|1973.59|1965.89|26
1653117710000|2022-05-21 07:21:50|1973.68|1965.98|1974|1966.3|1974.06|1966.36|1973.66|1965.96|23
1653117720000|2022-05-21 07:22:00|1973.99|1966.29|1974.01|1966.31|1974.03|1966.33|1973.96|1966.26|17
1653117730000|2022-05-21 07:22:10|1973.99|1966.29|1974.09|1966.39|1974.19|1966.49|1973.99|1966.29|6
1653117740000|2022-05-21 07:22:20|1974.1|1966.4|1973.6|1965.9|1974.12|1966.42|1973.6|1965.9|26
1653117750000|2022-05-21 07:22:30|1973.48|1965.78|1973.14|1965.44|1973.48|1965.78|1973.03|1965.33|33
1653117760000|2022-05-21 07:22:40|1973.25|1965.55|1973.15|1965.45|1973.27|1965.57|1973.14|1965.44|25
1653117770000|2022-05-21 07:22:50|1973.13|1965.43|1973.18|1965.48|1973.26|1965.56|1973.12|1965.42|26
1653117780000|2022-05-21 07:23:00|1973.08|1965.38|1973.03|1965.33|1973.08|1965.38|1972.91|1965.21|27
1653117790000|2022-05-21 07:23:10|1973.02|1965.32|1973.63|1965.93|1973.65|1965.95|1973.02|1965.32|20
1653117800000|2022-05-21 07:23:20|1973.62|1965.92|1973.78|1966.08|1973.84|1966.14|1973.62|1965.92|16
1653117810000|2022-05-21 07:23:30|1973.79|1966.09|1973.76|1966.06|1973.79|1966.09|1973.75|1966.05|11
1653117820000|2022-05-21 07:23:40|1973.78|1966.08|1973.79|1966.09|1973.79|1966.09|1973.77|1966.07|11
1653117830000|2022-05-21 07:23:50|1973.77|1966.07|1973.86|1966.16|1973.86|1966.16|1973.77|1966.07|13
1653117840000|2022-05-21 07:24:00|1973.85|1966.15|1974.63|1966.93|1974.63|1966.93|1973.84|1966.14|18
1653117850000|2022-05-21 07:24:10|1975.12|1967.42|1976.7|1969|1977.24|1969.54|1975.12|1967.42|32
1653117860000|2022-05-21 07:24:20|1976.71|1969.01|1975.18|1967.48|1977.01|1969.31|1975.17|1967.47|29
1653117870000|2022-05-21 07:24:30|1975.25|1967.55|1976.82|1969.12|1976.82|1969.12|1975.25|1967.55|32
1653117880000|2022-05-21 07:24:40|1976.78|1969.08|1976.44|1968.74|1976.78|1969.08|1976.34|1968.64|33
1653117890000|2022-05-21 07:24:50|1976.41|1968.71|1976.37|1968.67|1976.51|1968.81|1976.35|1968.65|30
1653117900000|2022-05-21 07:25:00|1976.31|1968.61|1976.05|1968.35|1976.31|1968.61|1975.81|1968.11|32
1653117910000|2022-05-21 07:25:10|1976.03|1968.33|1976.07|1968.37|1976.1|1968.4|1976.03|1968.33|23
1653117920000|2022-05-21 07:25:20|1976.05|1968.35|1976.98|1969.28|1977.07|1969.37|1976.05|1968.35|28
1653117930000|2022-05-21 07:25:30|1976.95|1969.25|1978.37|1970.67|1978.79|1971.09|1976.92|1969.22|29
1653117940000|2022-05-21 07:25:40|1978.41|1970.71|1978.44|1970.74|1979.17|1971.47|1978.32|1970.62|37
1653117950000|2022-05-21 07:25:50|1978.41|1970.71|1979.06|1971.36|1979.06|1971.36|1978.31|1970.61|34
1653117960000|2022-05-21 07:26:00|1979.08|1971.38|1978.48|1970.78|1979.27|1971.57|1978.47|1970.77|31
1653117970000|2022-05-21 07:26:10|1978.55|1970.85|1979.78|1972.08|1979.85|1972.15|1978.55|1970.85|34
1653117980000|2022-05-21 07:26:20|1979.8|1972.1|1980.01|1972.31|1980.07|1972.37|1979.79|1972.09|20
1653117990000|2022-05-21 07:26:30|1980|1972.3|1979.44|1971.74|1980|1972.3|1979.21|1971.51|36
1653118000000|2022-05-21 07:26:40|1979.4|1971.7|1979.47|1971.77|1979.47|1971.77|1979.16|1971.46|31
1653118010000|2022-05-21 07:26:50|1979.52|1971.82|1979.19|1971.49|1979.58|1971.88|1979.05|1971.35|31
1653118020000|2022-05-21 07:27:00|1979.18|1971.48|1977.93|1970.23|1979.22|1971.52|1977.93|1970.23|32
1653118030000|2022-05-21 07:27:10|1977.94|1970.24|1977.95|1970.25|1977.96|1970.26|1977.72|1970.02|27
1653118040000|2022-05-21 07:27:20|1977.85|1970.15|1977.38|1969.68|1977.85|1970.15|1977|1969.3|36
1653118050000|2022-05-21 07:27:30|1977.41|1969.71|1977.44|1969.74|1977.64|1969.94|1977.41|1969.71|27
1653118060000|2022-05-21 07:27:40|1977.46|1969.76|1977.94|1970.24|1978.07|1970.37|1977.46|1969.76|25
1653118070000|2022-05-21 07:27:50|1977.96|1970.26|1977.94|1970.24|1977.99|1970.29|1977.8|1970.1|22
1653118080000|2022-05-21 07:28:00|1978.01|1970.31|1977.95|1970.25|1978.06|1970.36|1977.9|1970.2|27
1653118090000|2022-05-21 07:28:10|1977.97|1970.27|1978.22|1970.52|1978.6|1970.9|1977.96|1970.26|27
1653118100000|2022-05-21 07:28:20|1978.26|1970.56|1977.58|1969.88|1978.32|1970.62|1977.58|1969.88|30
1653118110000|2022-05-21 07:28:30|1977.64|1969.94|1977.55|1969.85|1977.69|1969.99|1977.55|1969.85|19
1653118120000|2022-05-21 07:28:40|1977.57|1969.87|1977.58|1969.88|1977.59|1969.89|1977.56|1969.86|13
1653118130000|2022-05-21 07:28:50|1977.56|1969.86|1977.54|1969.84|1977.61|1969.91|1977.53|1969.83|11
1653118140000|2022-05-21 07:29:00|1977.7|1970|1977.99|1970.29|1978.07|1970.37|1977.7|1970|27
1653118150000|2022-05-21 07:29:10|1977.97|1970.27|1978.22|1970.52|1978.23|1970.53|1977.96|1970.26|12
1653118160000|2022-05-21 07:29:20|1978.29|1970.59|1978.29|1970.59|1978.3|1970.6|1978.28|1970.58|4
1653118170000|2022-05-21 07:29:30|1978.28|1970.58|1978.27|1970.57|1978.31|1970.61|1978.22|1970.52|20
1653118180000|2022-05-21 07:29:40|1978.24|1970.54|1978.42|1970.72|1978.42|1970.72|1978.24|1970.54|26
1653118190000|2022-05-21 07:29:50|1978.44|1970.74|1978.41|1970.71|1978.45|1970.75|1978.38|1970.68|26
1653118200000|2022-05-21 07:30:00|1978.44|1970.74|1980.14|1972.44|1980.14|1972.44|1978.44|1970.74|23
1653118210000|2022-05-21 07:30:10|1980.13|1972.43|1980.09|1972.39|1980.14|1972.44|1980.05|1972.35|20
1653118220000|2022-05-21 07:30:20|1980.08|1972.38|1979.95|1972.25|1980.13|1972.43|1979.39|1971.69|26
1653118230000|2022-05-21 07:30:30|1979.94|1972.24|1979.86|1972.16|1979.94|1972.24|1979.71|1972.01|25
1653118240000|2022-05-21 07:30:40|1979.84|1972.14|1979.11|1971.41|1979.87|1972.17|1979.11|1971.41|27
1653118250000|2022-05-21 07:30:50|1979.12|1971.42|1978.72|1971.02|1979.2|1971.5|1978.61|1970.91|32
1653118260000|2022-05-21 07:31:00|1978.71|1971.01|1977.95|1970.25|1978.73|1971.03|1977.95|1970.25|31
1653118270000|2022-05-21 07:31:10|1977.85|1970.15|1976.95|1969.25|1977.85|1970.15|1976.93|1969.23|29
1653118280000|2022-05-21 07:31:20|1976.98|1969.28|1976.53|1968.83|1977|1969.3|1976.53|1968.83|32
1653118290000|2022-05-21 07:31:30|1976.45|1968.75|1975.96|1968.26|1976.47|1968.77|1975.96|1968.26|26
1653118300000|2022-05-21 07:31:40|1975.97|1968.27|1975.89|1968.19|1975.97|1968.27|1975.64|1967.94|27
1653118310000|2022-05-21 07:31:50|1975.92|1968.22|1977|1969.3|1977.18|1969.48|1975.92|1968.22|28
1653118320000|2022-05-21 07:32:00|1976.84|1969.14|1976.51|1968.81|1976.89|1969.19|1976.49|1968.79|29
1653118330000|2022-05-21 07:32:10|1976.52|1968.82|1976.61|1968.91|1976.64|1968.94|1976.22|1968.52|31
1653118340000|2022-05-21 07:32:20|1976.62|1968.92|1976.76|1969.06|1976.76|1969.06|1976.53|1968.83|21
1653118350000|2022-05-21 07:32:30|1976.79|1969.09|1976.49|1968.79|1976.87|1969.17|1976.46|1968.76|21
1653118360000|2022-05-21 07:32:40|1976.45|1968.75|1976.48|1968.78|1976.62|1968.92|1976.43|1968.73|26
1653118370000|2022-05-21 07:32:50|1976.49|1968.79|1976.55|1968.85|1976.55|1968.85|1976.48|1968.78|16
1653118380000|2022-05-21 07:33:00|1976.29|1968.59|1975.47|1967.77|1976.29|1968.59|1975.35|1967.65|19
1653118390000|2022-05-21 07:33:10|1975.46|1967.76|1975.25|1967.55|1975.48|1967.78|1975.2|1967.5|22
1653118400000|2022-05-21 07:33:20|1975.23|1967.53|1975.49|1967.79|1975.51|1967.81|1975.22|1967.52|22
1653118410000|2022-05-21 07:33:30|1975.52|1967.82|1975.95|1968.25|1975.97|1968.27|1975.52|1967.82|19
1653118420000|2022-05-21 07:33:40|1975.98|1968.28|1975.98|1968.28|1976.02|1968.32|1975.95|1968.25|8
1653118430000|2022-05-21 07:33:50|1975.96|1968.26|1976.34|1968.64|1976.35|1968.65|1975.95|1968.25|16
1653118440000|2022-05-21 07:34:00|1976.36|1968.66|1976.29|1968.59|1976.4|1968.7|1976.24|1968.54|20
1653118450000|2022-05-21 07:34:10|1976.26|1968.56|1976.46|1968.76|1976.9|1969.2|1976.22|1968.52|25
1653118460000|2022-05-21 07:34:20|1976.49|1968.79|1975.81|1968.11|1976.52|1968.82|1975.72|1968.02|25
1653118470000|2022-05-21 07:34:30|1975.75|1968.05|1978.07|1970.37|1978.07|1970.37|1975.74|1968.04|26
1653118480000|2022-05-21 07:34:40|1978.11|1970.41|1978.18|1970.48|1978.28|1970.58|1978.11|1970.41|28
1653118490000|2022-05-21 07:34:50|1978.17|1970.47|1978.15|1970.45|1978.25|1970.55|1978.13|1970.43|26
1653118500000|2022-05-21 07:35:00|1978.19|1970.49|1978.14|1970.44|1978.22|1970.52|1978.09|1970.39|23
1653118510000|2022-05-21 07:35:10|1978.15|1970.45|1978.16|1970.46|1978.2|1970.5|1978.1|1970.4|14
1653118520000|2022-05-21 07:35:20|1978.2|1970.5|1978.42|1970.72|1978.42|1970.72|1978.1|1970.4|19
1653118530000|2022-05-21 07:35:30|1978.53|1970.83|1979.19|1971.49|1979.19|1971.49|1978.52|1970.82|19
1653118540000|2022-05-21 07:35:40|1979.18|1971.48|1979.78|1972.08|1979.98|1972.28|1979.18|1971.48|24
1653118550000|2022-05-21 07:35:50|1980.15|1972.45|1984.13|1976.43|1984.95|1977.25|1980.15|1972.45|38
1653118560000|2022-05-21 07:36:00|1983.31|1975.61|1985.76|1978.06|1985.99|1978.29|1983.08|1975.38|40
1653118570000|2022-05-21 07:36:10|1985.78|1978.08|1984.34|1976.64|1985.78|1978.08|1984.34|1976.64|37
1653118580000|2022-05-21 07:36:20|1984.3|1976.6|1984.22|1976.52|1984.4|1976.7|1983.89|1976.19|38
1653118590000|2022-05-21 07:36:30|1984.21|1976.51|1983.61|1975.91|1984.33|1976.63|1983.61|1975.91|30
1653118600000|2022-05-21 07:36:40|1983.6|1975.9|1984.01|1976.31|1984.3|1976.6|1983.6|1975.9|34
1653118610000|2022-05-21 07:36:50|1984.11|1976.41|1984.24|1976.54|1984.24|1976.54|1983.85|1976.15|37
1653118620000|2022-05-21 07:37:00|1984.21|1976.51|1984.73|1977.03|1984.73|1977.03|1984.19|1976.49|30
1653118630000|2022-05-21 07:37:10|1984.71|1977.01|1984|1976.3|1984.71|1977.01|1983.98|1976.28|33
1653118640000|2022-05-21 07:37:20|1983.99|1976.29|1983.78|1976.08|1984.18|1976.48|1983.78|1976.08|31
1653118650000|2022-05-21 07:37:30|1983.8|1976.1|1984.24|1976.54|1984.25|1976.55|1983.75|1976.05|30
1653118660000|2022-05-21 07:37:40|1984.25|1976.55|1984.77|1977.07|1984.79|1977.09|1984.13|1976.43|36
1653118670000|2022-05-21 07:37:50|1984.68|1976.98|1986|1978.3|1986.2|1978.5|1984.62|1976.92|37
1653118680000|2022-05-21 07:38:00|1986.01|1978.31|1986.59|1978.89|1986.73|1979.03|1986.01|1978.31|38
1653118690000|2022-05-21 07:38:10|1986.62|1978.92|1986.13|1978.43|1986.62|1978.92|1985.96|1978.26|33
1653118700000|2022-05-21 07:38:20|1986.17|1978.47|1987.48|1979.78|1987.71|1980.01|1986.04|1978.34|35
1653118710000|2022-05-21 07:38:30|1987.34|1979.64|1987.39|1979.69|1987.66|1979.96|1987.17|1979.47|37
1653118720000|2022-05-21 07:38:40|1987.38|1979.68|1986.12|1978.42|1987.49|1979.79|1986.12|1978.42|34
1653118730000|2022-05-21 07:38:50|1986.17|1978.47|1984.91|1977.21|1986.17|1978.47|1984.8|1977.1|37
1653118740000|2022-05-21 07:39:00|1984.82|1977.12|1984.44|1976.74|1984.95|1977.25|1984.3|1976.6|31
1653118750000|2022-05-21 07:39:10|1984.43|1976.73|1983.82|1976.12|1984.55|1976.85|1983.76|1976.06|35
1653118760000|2022-05-21 07:39:20|1983.75|1976.05|1983|1975.3|1983.79|1976.09|1983|1975.3|26
1653118770000|2022-05-21 07:39:30|1982.99|1975.29|1983.64|1975.94|1983.82|1976.12|1982.9|1975.2|28
1653118780000|2022-05-21 07:39:40|1983.68|1975.98|1984.3|1976.6|1984.3|1976.6|1983.67|1975.97|33
1653118790000|2022-05-21 07:39:50|1984.21|1976.51|1985.49|1977.79|1985.55|1977.85|1984.13|1976.43|37
1653118800000|2022-05-21 07:40:00|1985.46|1977.76|1984.49|1976.79|1986.15|1978.45|1984.42|1976.72|38
1653118810000|2022-05-21 07:40:10|1984.56|1976.86|1984.65|1976.95|1984.65|1976.95|1984.42|1976.72|28
1653118820000|2022-05-21 07:40:20|1984.64|1976.94|1983.13|1975.43|1984.67|1976.97|1983.13|1975.43|36
1653118830000|2022-05-21 07:40:30|1983.18|1975.48|1983.11|1975.41|1983.2|1975.5|1983.02|1975.32|31
1653118840000|2022-05-21 07:40:40|1983.13|1975.43|1985.19|1977.49|1985.27|1977.57|1983.11|1975.41|29
1653118850000|2022-05-21 07:40:50|1985.24|1977.54|1985.52|1977.82|1985.52|1977.82|1985.12|1977.42|32
1653118860000|2022-05-21 07:41:00|1985.47|1977.77|1985.55|1977.85|1985.71|1978.01|1985.34|1977.64|31
1653118870000|2022-05-21 07:41:10|1985.49|1977.79|1985.78|1978.08|1985.86|1978.16|1985.42|1977.72|28
1653118880000|2022-05-21 07:41:20|1985.77|1978.07|1986.1|1978.4|1986.17|1978.47|1985.71|1978.01|28
1653118890000|2022-05-21 07:41:30|1986.27|1978.57|1986.99|1979.29|1986.99|1979.29|1986.2|1978.5|32
1653118900000|2022-05-21 07:41:40|1987.09|1979.39|1986.56|1978.86|1987.1|1979.4|1986.56|1978.86|29
1653118910000|2022-05-21 07:41:50|1986.53|1978.83|1986.12|1978.42|1986.58|1978.88|1985.96|1978.26|26
1653118920000|2022-05-21 07:42:00|1986.15|1978.45|1985.1|1977.4|1986.19|1978.49|1985.1|1977.4|29
1653118930000|2022-05-21 07:42:10|1985.09|1977.39|1984.99|1977.29|1985.09|1977.39|1984.64|1976.94|31
1653118940000|2022-05-21 07:42:20|1985.15|1977.45|1985.42|1977.72|1985.82|1978.12|1985.15|1977.45|23
1653118950000|2022-05-21 07:42:30|1985.43|1977.73|1985.09|1977.39|1985.43|1977.73|1985.06|1977.36|25
1653118960000|2022-05-21 07:42:40|1985.1|1977.4|1985.12|1977.42|1985.15|1977.45|1985.06|1977.36|24
1653118970000|2022-05-21 07:42:50|1984.85|1977.15|1984.92|1977.22|1984.94|1977.24|1984.75|1977.05|33
1653118980000|2022-05-21 07:43:00|1984.91|1977.21|1984.89|1977.19|1984.94|1977.24|1984.76|1977.06|23
1653118990000|2022-05-21 07:43:10|1984.88|1977.18|1984.57|1976.87|1984.88|1977.18|1984.57|1976.87|13
1653119000000|2022-05-21 07:43:20|1984.4|1976.7|1983.67|1975.97|1984.4|1976.7|1983.61|1975.91|23
1653119010000|2022-05-21 07:43:30|1983.75|1976.05|1983.45|1975.75|1983.79|1976.09|1983.45|1975.75|27
1653119020000|2022-05-21 07:43:40|1983.48|1975.78|1983.38|1975.68|1983.51|1975.81|1983.38|1975.68|18
1653119030000|2022-05-21 07:43:50|1983.4|1975.7|1983.62|1975.92|1983.62|1975.92|1983.38|1975.68|16
1653119040000|2022-05-21 07:44:00|1983.59|1975.89|1983.71|1976.01|1984.05|1976.35|1983.59|1975.89|30
1653119050000|2022-05-21 07:44:10|1983.72|1976.02|1983.64|1975.94|1983.74|1976.04|1983.57|1975.87|27
1653119060000|2022-05-21 07:44:20|1983.74|1976.04|1983.72|1976.02|1984.14|1976.44|1983.72|1976.02|25
1653119070000|2022-05-21 07:44:30|1983.8|1976.1|1983.83|1976.13|1983.87|1976.17|1983.75|1976.05|22
1653119080000|2022-05-21 07:44:40|1983.79|1976.09|1983.48|1975.78|1983.8|1976.1|1983.45|1975.75|17
1653119090000|2022-05-21 07:44:50|1983.45|1975.75|1983.49|1975.79|1983.54|1975.84|1983.45|1975.75|13
1653119100000|2022-05-21 07:45:00|1983.44|1975.74|1983.41|1975.71|1983.58|1975.88|1983.35|1975.65|28
1653119110000|2022-05-21 07:45:10|1983.39|1975.69|1983.31|1975.61|1983.39|1975.69|1982.91|1975.21|24
1653119120000|2022-05-21 07:45:20|1983.52|1975.82|1983.81|1976.11|1983.94|1976.24|1983.48|1975.78|33
1653119130000|2022-05-21 07:45:30|1983.78|1976.08|1983.93|1976.23|1983.94|1976.24|1983.77|1976.07|27
1653119140000|2022-05-21 07:45:40|1983.96|1976.26|1984.33|1976.63|1984.33|1976.63|1983.8|1976.1|28
1653119150000|2022-05-21 07:45:50|1984.36|1976.66|1983.98|1976.28|1984.49|1976.79|1983.74|1976.04|29
1653119160000|2022-05-21 07:46:00|1983.99|1976.29|1984|1976.3|1984.08|1976.38|1983.87|1976.17|31
1653119170000|2022-05-21 07:46:10|1984.01|1976.31|1984.58|1976.88|1984.6|1976.9|1984|1976.3|31
1653119180000|2022-05-21 07:46:20|1984.61|1976.91|1983.72|1976.02|1984.63|1976.93|1983.72|1976.02|31
1653119190000|2022-05-21 07:46:30|1983.71|1976.01|1983.73|1976.03|1983.76|1976.06|1983.53|1975.83|29
1653119200000|2022-05-21 07:46:40|1983.74|1976.04|1983.64|1975.94|1983.75|1976.05|1983.64|1975.94|29
1653119210000|2022-05-21 07:46:50|1983.73|1976.03|1984.3|1976.6|1984.31|1976.61|1983.65|1975.95|35
1653119220000|2022-05-21 07:47:00|1984.31|1976.61|1983.77|1976.07|1984.39|1976.69|1983.77|1976.07|31
1653119230000|2022-05-21 07:47:10|1983.79|1976.09|1983.7|1976|1983.82|1976.12|1983.65|1975.95|33
1653119240000|2022-05-21 07:47:20|1983.91|1976.21|1983.11|1975.41|1983.91|1976.21|1983.1|1975.4|28
1653119250000|2022-05-21 07:47:30|1983.13|1975.43|1984.61|1976.91|1984.7|1977|1983.13|1975.43|34
1653119260000|2022-05-21 07:47:40|1984.72|1977.02|1984.7|1977|1984.93|1977.23|1984.48|1976.78|27
1653119270000|2022-05-21 07:47:50|1984.69|1976.99|1984.45|1976.75|1984.69|1976.99|1984.4|1976.7|29
1653119280000|2022-05-21 07:48:00|1984.47|1976.77|1984.08|1976.38|1984.55|1976.85|1984.03|1976.33|31
1653119290000|2022-05-21 07:48:10|1984.05|1976.35|1983.77|1976.07|1984.06|1976.36|1983.72|1976.02|30
1653119300000|2022-05-21 07:48:20|1983.76|1976.06|1983.39|1975.69|1983.77|1976.07|1983.25|1975.55|27
1653119310000|2022-05-21 07:48:30|1983.38|1975.68|1982.43|1974.73|1983.38|1975.68|1982.43|1974.73|26
1653119320000|2022-05-21 07:48:40|1982.42|1974.72|1982.57|1974.87|1982.67|1974.97|1982.16|1974.46|28
1653119330000|2022-05-21 07:48:50|1982.56|1974.86|1982.67|1974.97|1982.67|1974.97|1982.54|1974.84|25
1653119340000|2022-05-21 07:49:00|1982.66|1974.96|1982.88|1975.18|1982.88|1975.18|1982.59|1974.89|18
1653119350000|2022-05-21 07:49:10|1982.83|1975.13|1983.13|1975.43|1983.13|1975.43|1982.35|1974.65|30
1653119360000|2022-05-21 07:49:20|1983.17|1975.47|1982.98|1975.28|1983.24|1975.54|1982.91|1975.21|30
1653119370000|2022-05-21 07:49:30|1982.99|1975.29|1983.03|1975.33|1983.04|1975.34|1982.98|1975.28|21
1653119380000|2022-05-21 07:49:40|1982.99|1975.29|1983.08|1975.38|1983.08|1975.38|1982.99|1975.29|20
1653119390000|2022-05-21 07:49:50|1983.03|1975.33|1982.5|1974.8|1983.07|1975.37|1982.39|1974.69|31
1653119400000|2022-05-21 07:50:00|1982.55|1974.85|1982.49|1974.79|1982.62|1974.92|1982.43|1974.73|27
1653119410000|2022-05-21 07:50:10|1982.53|1974.83|1982.45|1974.75|1982.61|1974.91|1982.42|1974.72|29
1653119420000|2022-05-21 07:50:20|1982.37|1974.67|1982.65|1974.95|1982.78|1975.08|1982.36|1974.66|33
1653119430000|2022-05-21 07:50:30|1982.7|1975|1982.41|1974.71|1982.77|1975.07|1982.41|1974.71|25
1653119440000|2022-05-21 07:50:40|1982.37|1974.67|1982.29|1974.59|1982.53|1974.83|1982.27|1974.57|25
1653119450000|2022-05-21 07:50:50|1982.24|1974.54|1982.21|1974.51|1982.24|1974.54|1982.05|1974.35|16
1653119460000|2022-05-21 07:51:00|1982.2|1974.5|1981.84|1974.14|1982.27|1974.57|1981.82|1974.12|17
1653119470000|2022-05-21 07:51:10|1981.87|1974.17|1981.32|1973.62|1981.88|1974.18|1981.32|1973.62|24
1653119480000|2022-05-21 07:51:20|1981.4|1973.7|1980.64|1972.94|1981.53|1973.83|1980.64|1972.94|13
1653119490000|2022-05-21 07:51:30|1980.68|1972.98|1980.94|1973.24|1980.94|1973.24|1980.35|1972.65|30
1653119500000|2022-05-21 07:51:40|1980.95|1973.25|1981.08|1973.38|1981.13|1973.43|1980.94|1973.24|17
1653119510000|2022-05-21 07:51:50|1981.12|1973.42|1980.95|1973.25|1981.12|1973.42|1980.86|1973.16|18
1653119520000|2022-05-21 07:52:00|1980.94|1973.24|1981|1973.3|1981.04|1973.34|1980.94|1973.24|21
1653119530000|2022-05-21 07:52:10|1981.03|1973.33|1980.75|1973.05|1981.04|1973.34|1980.41|1972.71|32
1653119540000|2022-05-21 07:52:20|1980.7|1973|1980.5|1972.8|1980.71|1973.01|1980.5|1972.8|33
1653119550000|2022-05-21 07:52:30|1980.51|1972.81|1980.56|1972.86|1980.59|1972.89|1980.49|1972.79|22
1653119560000|2022-05-21 07:52:40|1980.57|1972.87|1980.38|1972.68|1980.59|1972.89|1980.3|1972.6|21
1653119570000|2022-05-21 07:52:50|1980.42|1972.72|1980.93|1973.23|1980.93|1973.23|1980.33|1972.63|23
1653119580000|2022-05-21 07:53:00|1980.95|1973.25|1981.09|1973.39|1981.72|1974.02|1980.95|1973.25|31
1653119590000|2022-05-21 07:53:10|1981.1|1973.4|1980.72|1973.02|1981.13|1973.43|1980.72|1973.02|20
1653119600000|2022-05-21 07:53:20|1980.71|1973.01|1980.37|1972.67|1980.81|1973.11|1980.31|1972.61|25
1653119610000|2022-05-21 07:53:30|1980.36|1972.66|1980.4|1972.7|1980.4|1972.7|1980.3|1972.6|22
1653119620000|2022-05-21 07:53:40|1980.36|1972.66|1980.31|1972.61|1980.42|1972.72|1980.28|1972.58|28
1653119630000|2022-05-21 07:53:50|1980.3|1972.6|1980.36|1972.66|1980.37|1972.67|1980.3|1972.6|16
1653119640000|2022-05-21 07:54:00|1980.3|1972.6|1980.31|1972.61|1980.42|1972.72|1980.29|1972.59|21
1653119650000|2022-05-21 07:54:10|1980.36|1972.66|1980.41|1972.71|1980.42|1972.72|1980.36|1972.66|18
1653119660000|2022-05-21 07:54:20|1980.32|1972.62|1980.26|1972.56|1980.42|1972.72|1980.25|1972.55|19
1653119670000|2022-05-21 07:54:30|1980.01|1972.31|1979.69|1971.99|1980.01|1972.31|1979.57|1971.87|22
1653119680000|2022-05-21 07:54:40|1979.68|1971.98|1980.04|1972.34|1980.09|1972.39|1979.63|1971.93|20
1653119690000|2022-05-21 07:54:50|1980.07|1972.37|1979.99|1972.29|1980.14|1972.44|1979.97|1972.27|25
1653119700000|2022-05-21 07:55:00|1980|1972.3|1980.11|1972.41|1980.13|1972.43|1980|1972.3|19
1653119710000|2022-05-21 07:55:10|1980.13|1972.43|1980.53|1972.83|1980.53|1972.83|1980.13|1972.43|13
1653119720000|2022-05-21 07:55:20|1980.52|1972.82|1982.05|1974.35|1982.1|1974.4|1980.52|1972.82|31
1653119730000|2022-05-21 07:55:30|1982.04|1974.34|1981.96|1974.26|1982.07|1974.37|1981.7|1974|23
1653119740000|2022-05-21 07:55:40|1981.94|1974.24|1980.33|1972.63|1981.96|1974.26|1980.33|1972.63|17
1653119750000|2022-05-21 07:55:50|1980.34|1972.64|1980.63|1972.93|1980.85|1973.15|1980.34|1972.64|27
1653119760000|2022-05-21 07:56:00|1980.65|1972.95|1980.77|1973.07|1980.79|1973.09|1980.65|1972.95|25
1653119770000|2022-05-21 07:56:10|1980.8|1973.1|1981.15|1973.45|1981.25|1973.55|1980.8|1973.1|22
1653119780000|2022-05-21 07:56:20|1981.17|1973.47|1981.28|1973.58|1981.28|1973.58|1981.11|1973.41|15
1653119790000|2022-05-21 07:56:30|1981.27|1973.57|1981.17|1973.47|1981.27|1973.57|1981.14|1973.44|18
1653119800000|2022-05-21 07:56:40|1981.15|1973.45|1981.18|1973.48|1981.2|1973.5|1981.15|1973.45|17
1653119810000|2022-05-21 07:56:50|1981.17|1973.47|1981.14|1973.44|1981.21|1973.51|1981.14|1973.44|6
1653119820000|2022-05-21 07:57:00|1981.12|1973.42|1980.49|1972.79|1981.12|1973.42|1980.41|1972.71|23
1653119830000|2022-05-21 07:57:10|1980.45|1972.75|1980.47|1972.77|1980.51|1972.81|1980.13|1972.43|29
1653119840000|2022-05-21 07:57:20|1980.46|1972.76|1980.57|1972.87|1980.57|1972.87|1980.37|1972.67|21
1653119850000|2022-05-21 07:57:30|1980.56|1972.86|1980.98|1973.28|1981.02|1973.32|1980.51|1972.81|21
1653119860000|2022-05-21 07:57:40|1980.99|1973.29|1980.89|1973.19|1980.99|1973.29|1980.81|1973.11|14
1653119870000|2022-05-21 07:57:50|1980.9|1973.2|1980.77|1973.07|1980.92|1973.22|1980.77|1973.07|19
1653119880000|2022-05-21 07:58:00|1980.78|1973.08|1980.73|1973.03|1980.81|1973.11|1980.67|1972.97|26
1653119890000|2022-05-21 07:58:10|1980.78|1973.08|1980.66|1972.96|1980.79|1973.09|1980.62|1972.92|22
1653119900000|2022-05-21 07:58:20|1980.7|1973|1980.73|1973.03|1980.95|1973.25|1980.67|1972.97|28
1653119910000|2022-05-21 07:58:30|1980.74|1973.04|1980.96|1973.26|1981.08|1973.38|1980.74|1973.04|27
1653119920000|2022-05-21 07:58:40|1980.93|1973.23|1981.04|1973.34|1981.08|1973.38|1980.93|1973.23|20
1653119930000|2022-05-21 07:58:50|1981.03|1973.33|1981.18|1973.48|1981.27|1973.57|1981.03|1973.33|24
1653119940000|2022-05-21 07:59:00|1981.21|1973.51|1981.3|1973.6|1981.3|1973.6|1981.15|1973.45|23
1653119950000|2022-05-21 07:59:10|1981.29|1973.59|1981.29|1973.59|1981.29|1973.59|1981.2|1973.5|22
1653119960000|2022-05-21 07:59:20|1981.26|1973.56|1981.28|1973.58|1981.31|1973.61|1981.25|1973.55|23
1653119970000|2022-05-21 07:59:30|1981.27|1973.57|1980.57|1972.87|1981.27|1973.57|1980.49|1972.79|23
1653119980000|2022-05-21 07:59:40|1980.58|1972.88|1980.42|1972.72|1980.63|1972.93|1980.37|1972.67|26
1653119990000|2022-05-21 07:59:50|1980.45|1972.75|1980.41|1972.71|1980.49|1972.79|1980.37|1972.67|21
1653120000000|2022-05-21 08:00:00|1980.42|1972.72|1980.36|1972.66|1980.44|1972.74|1980.36|1972.66|17
1653120010000|2022-05-21 08:00:10|1980.4|1972.7|1980.71|1973.01|1980.74|1973.04|1980.39|1972.69|29
1653120020000|2022-05-21 08:00:20|1980.7|1973|1978.54|1970.84|1980.77|1973.07|1978.52|1970.82|30
1653120030000|2022-05-21 08:00:30|1978.51|1970.81|1979.29|1971.59|1979.3|1971.6|1978.49|1970.79|33
1653120040000|2022-05-21 08:00:40|1979.27|1971.57|1979.37|1971.67|1979.38|1971.68|1979.26|1971.56|19
1653120050000|2022-05-21 08:00:50|1979.32|1971.62|1979.41|1971.71|1979.47|1971.77|1979.32|1971.62|21
1653120060000|2022-05-21 08:01:00|1979.45|1971.75|1979.66|1971.96|1979.71|1972.01|1979.29|1971.59|31
1653120070000|2022-05-21 08:01:10|1979.68|1971.98|1980.02|1972.32|1980.03|1972.33|1979.65|1971.95|23
1653120080000|2022-05-21 08:01:20|1980.03|1972.33|1981.29|1973.59|1981.29|1973.59|1980.02|1972.32|33
1653120090000|2022-05-21 08:01:30|1981.27|1973.57|1981.8|1974.1|1981.94|1974.24|1981.22|1973.52|32
1653120100000|2022-05-21 08:01:40|1981.67|1973.97|1981.26|1973.56|1981.67|1973.97|1981.14|1973.44|30
1653120110000|2022-05-21 08:01:50|1981.28|1973.58|1981.2|1973.5|1981.39|1973.69|1980.96|1973.26|28
1653120120000|2022-05-21 08:02:00|1981.18|1973.48|1981.17|1973.47|1981.22|1973.52|1981.12|1973.42|19
1653120130000|2022-05-21 08:02:10|1981.1|1973.4|1981.29|1973.59|1981.48|1973.78|1981.08|1973.38|26
1653120140000|2022-05-21 08:02:20|1981.32|1973.62|1981.31|1973.61|1981.39|1973.69|1981.23|1973.53|28
1653120150000|2022-05-21 08:02:30|1981.32|1973.62|1981.51|1973.81|1981.51|1973.81|1981.32|1973.62|13
1653120160000|2022-05-21 08:02:40|1981.4|1973.7|1981.65|1973.95|1981.68|1973.98|1981.4|1973.7|24
1653120170000|2022-05-21 08:02:50|1981.66|1973.96|1981.41|1973.71|1981.77|1974.07|1981.41|1973.71|27
1653120180000|2022-05-21 08:03:00|1981.45|1973.75|1981.51|1973.81|1981.55|1973.85|1981.45|1973.75|22
1653120190000|2022-05-21 08:03:10|1981.52|1973.82|1981.17|1973.47|1981.52|1973.82|1981.17|1973.47|10
1653120200000|2022-05-21 08:03:20|1981.18|1973.48|1981.17|1973.47|1981.33|1973.63|1981.12|1973.42|15
1653120210000|2022-05-21 08:03:30|1981.24|1973.54|1981.87|1974.17|1981.87|1974.17|1981.24|1973.54|32
1653120220000|2022-05-21 08:03:40|1981.93|1974.23|1983.08|1975.38|1983.09|1975.39|1981.9|1974.2|19
1653120230000|2022-05-21 08:03:50|1983.07|1975.37|1983.26|1975.56|1983.41|1975.71|1983.07|1975.37|28
1653120240000|2022-05-21 08:04:00|1983.25|1975.55|1982.52|1974.82|1983.25|1975.55|1982.4|1974.7|34
1653120250000|2022-05-21 08:04:10|1982.51|1974.81|1982.66|1974.96|1982.73|1975.03|1982.51|1974.81|27
1653120260000|2022-05-21 08:04:20|1982.68|1974.98|1982.56|1974.86|1982.69|1974.99|1982.52|1974.82|27
1653120270000|2022-05-21 08:04:30|1982.58|1974.88|1982.02|1974.32|1982.58|1974.88|1981.93|1974.23|22
1653120280000|2022-05-21 08:04:40|1982.01|1974.31|1981.38|1973.68|1982.04|1974.34|1981.37|1973.67|25
1653120290000|2022-05-21 08:04:50|1981.44|1973.74|1981.95|1974.25|1981.96|1974.26|1981.31|1973.61|26
1653120300000|2022-05-21 08:05:00|1981.92|1974.22|1981.99|1974.29|1982.05|1974.35|1981.67|1973.97|34
1653120310000|2022-05-21 08:05:10|1981.98|1974.28|1981.97|1974.27|1982.05|1974.35|1981.94|1974.24|26
1653120320000|2022-05-21 08:05:20|1982|1974.3|1982.69|1974.99|1982.82|1975.12|1981.93|1974.23|19
1653120330000|2022-05-21 08:05:30|1982.68|1974.98|1982.68|1974.98|1982.73|1975.03|1982.65|1974.95|20
1653120340000|2022-05-21 08:05:40|1982.69|1974.99|1983.7|1976|1983.75|1976.05|1982.68|1974.98|35
1653120350000|2022-05-21 08:05:50|1983.64|1975.94|1983.33|1975.63|1983.78|1976.08|1983.25|1975.55|32
1653120360000|2022-05-21 08:06:00|1983.42|1975.72|1982.64|1974.94|1983.55|1975.85|1982.6|1974.9|27
1653120370000|2022-05-21 08:06:10|1982.51|1974.81|1982.41|1974.71|1982.58|1974.88|1982.34|1974.64|23
1653120380000|2022-05-21 08:06:20|1982.49|1974.79|1982.33|1974.63|1982.6|1974.9|1982.22|1974.52|33
1653120390000|2022-05-21 08:06:30|1982.31|1974.61|1982.43|1974.73|1982.43|1974.73|1982.25|1974.55|23
1653120400000|2022-05-21 08:06:40|1982.42|1974.72|1982.45|1974.75|1982.45|1974.75|1982.33|1974.63|18
1653120410000|2022-05-21 08:06:50|1982.48|1974.78|1982.45|1974.75|1982.5|1974.8|1982.38|1974.68|21
1653120420000|2022-05-21 08:07:00|1982.44|1974.74|1983.09|1975.39|1983.24|1975.54|1982.44|1974.74|28
1653120430000|2022-05-21 08:07:10|1983.04|1975.34|1983.07|1975.37|1983.09|1975.39|1983.01|1975.31|18
1653120440000|2022-05-21 08:07:20|1983.06|1975.36|1983.06|1975.36|1983.15|1975.45|1982.99|1975.29|24
1653120450000|2022-05-21 08:07:30|1983.1|1975.4|1983.16|1975.46|1983.16|1975.46|1983.05|1975.35|31
1653120460000|2022-05-21 08:07:40|1983.14|1975.44|1983.12|1975.42|1983.17|1975.47|1983.03|1975.33|25
1653120470000|2022-05-21 08:07:50|1983.14|1975.44|1982.43|1974.73|1983.14|1975.44|1982.4|1974.7|24
1653120480000|2022-05-21 08:08:00|1982.47|1974.77|1982.44|1974.74|1982.5|1974.8|1982.41|1974.71|13
1653120490000|2022-05-21 08:08:10|1982.33|1974.63|1982.34|1974.64|1982.49|1974.79|1982.33|1974.63|16
1653120500000|2022-05-21 08:08:20|1982.4|1974.7|1982.42|1974.72|1982.51|1974.81|1982.37|1974.67|17
1653120510000|2022-05-21 08:08:30|1982.4|1974.7|1982.48|1974.78|1982.5|1974.8|1982.4|1974.7|20
1653120520000|2022-05-21 08:08:40|1982.44|1974.74|1982.68|1974.98|1982.88|1975.18|1982.44|1974.74|28
1653120530000|2022-05-21 08:08:50|1982.67|1974.97|1982.72|1975.02|1982.74|1975.04|1982.64|1974.94|21
1653120540000|2022-05-21 08:09:00|1982.73|1975.03|1982.68|1974.98|1982.73|1975.03|1982.62|1974.92|20
1653120550000|2022-05-21 08:09:10|1982.67|1974.97|1982.66|1974.96|1982.69|1974.99|1982.57|1974.87|26
1653120560000|2022-05-21 08:09:20|1982.64|1974.94|1982.09|1974.39|1982.7|1975|1982.09|1974.39|19
1653120570000|2022-05-21 08:09:30|1981.95|1974.25|1981.72|1974.02|1982.04|1974.34|1981.72|1974.02|23
1653120580000|2022-05-21 08:09:40|1981.65|1973.95|1981.56|1973.86|1981.93|1974.23|1981.41|1973.71|33
1653120590000|2022-05-21 08:09:50|1981.57|1973.87|1981.62|1973.92|1981.62|1973.92|1981.49|1973.79|21
1653120600000|2022-05-21 08:10:00|1981.64|1973.94|1981.68|1973.98|1981.68|1973.98|1981.55|1973.85|25
1653120610000|2022-05-21 08:10:10|1981.65|1973.95|1981.64|1973.94|1981.66|1973.96|1981.62|1973.92|17
1653120620000|2022-05-21 08:10:20|1981.62|1973.92|1981.5|1973.8|1981.66|1973.96|1981.5|1973.8|18
1653120630000|2022-05-21 08:10:30|1981.52|1973.82|1981.67|1973.97|1981.72|1974.02|1981.52|1973.82|23
1653120640000|2022-05-21 08:10:40|1981.68|1973.98|1981.79|1974.09|1981.86|1974.16|1981.67|1973.97|25
1653120650000|2022-05-21 08:10:50|1981.8|1974.1|1981.78|1974.08|1981.8|1974.1|1981.69|1973.99|20
1653120660000|2022-05-21 08:11:00|1981.77|1974.07|1981.61|1973.91|1981.81|1974.11|1981.6|1973.9|28
1653120670000|2022-05-21 08:11:10|1981.64|1973.94|1981.68|1973.98|1981.74|1974.04|1981.64|1973.94|20
1653120680000|2022-05-21 08:11:20|1981.69|1973.99|1981.72|1974.02|1981.79|1974.09|1981.67|1973.97|24
1653120690000|2022-05-21 08:11:30|1981.7|1974|1982.23|1974.53|1982.26|1974.56|1981.66|1973.96|26
1653120700000|2022-05-21 08:11:40|1982.22|1974.52|1983.06|1975.36|1983.1|1975.4|1982.21|1974.51|30
1653120710000|2022-05-21 08:11:50|1983.07|1975.37|1983.02|1975.32|1983.07|1975.37|1982.99|1975.29|19
1653120720000|2022-05-21 08:12:00|1982.96|1975.26|1983|1975.3|1983.01|1975.31|1982.88|1975.18|24
1653120730000|2022-05-21 08:12:10|1982.96|1975.26|1982.85|1975.15|1982.96|1975.26|1982.72|1975.02|23
1653120740000|2022-05-21 08:12:20|1982.87|1975.17|1982.8|1975.1|1982.94|1975.24|1982.75|1975.05|28
1653120750000|2022-05-21 08:12:30|1982.79|1975.09|1982.67|1974.97|1982.82|1975.12|1982.61|1974.91|21
1653120760000|2022-05-21 08:12:40|1982.66|1974.96|1982.72|1975.02|1982.73|1975.03|1982.66|1974.96|14
1653120770000|2022-05-21 08:12:50|1982.73|1975.03|1982.78|1975.08|1982.78|1975.08|1982.71|1975.01|22
1653120780000|2022-05-21 08:13:00|1982.76|1975.06|1983.02|1975.32|1983.13|1975.43|1982.75|1975.05|25
1653120790000|2022-05-21 08:13:10|1983.04|1975.34|1983|1975.3|1983.04|1975.34|1982.97|1975.27|19
1653120800000|2022-05-21 08:13:20|1983.02|1975.32|1983.06|1975.36|1983.06|1975.36|1983|1975.3|16
1653120810000|2022-05-21 08:13:30|1983.07|1975.37|1984.09|1976.39|1984.09|1976.39|1983.04|1975.34|15
1653120820000|2022-05-21 08:13:40|1984.18|1976.48|1984.46|1976.76|1984.67|1976.97|1984.18|1976.48|25
1653120830000|2022-05-21 08:13:50|1984.42|1976.72|1985.03|1977.33|1985.32|1977.62|1984.42|1976.72|34
1653120840000|2022-05-21 08:14:00|1985.19|1977.49|1984.64|1976.94|1985.21|1977.51|1984.6|1976.9|34
1653120850000|2022-05-21 08:14:10|1984.6|1976.9|1983.75|1976.05|1984.63|1976.93|1983.63|1975.93|30
1653120860000|2022-05-21 08:14:20|1983.67|1975.97|1983.49|1975.79|1983.7|1976|1983.47|1975.77|31
1653120870000|2022-05-21 08:14:30|1983.51|1975.81|1983.7|1976|1983.7|1976|1983.47|1975.77|24
1653120880000|2022-05-21 08:14:40|1983.73|1976.03|1983.33|1975.63|1983.77|1976.07|1983.29|1975.59|24
1653120890000|2022-05-21 08:14:50|1983.34|1975.64|1983.37|1975.67|1983.52|1975.82|1983.34|1975.64|23
1653120900000|2022-05-21 08:15:00|1983.36|1975.66|1982.58|1974.88|1983.38|1975.68|1982.51|1974.81|25
1653120910000|2022-05-21 08:15:10|1982.61|1974.91|1982.6|1974.9|1982.65|1974.95|1982.58|1974.88|13
1653120920000|2022-05-21 08:15:20|1982.58|1974.88|1981.9|1974.2|1982.58|1974.88|1981.84|1974.14|15
1653120930000|2022-05-21 08:15:30|1981.91|1974.21|1981.77|1974.07|1981.92|1974.22|1981.77|1974.07|20
1653120940000|2022-05-21 08:15:40|1981.78|1974.08|1981.8|1974.1|1981.81|1974.11|1981.6|1973.9|32
1653120950000|2022-05-21 08:15:50|1981.77|1974.07|1981.62|1973.92|1981.82|1974.12|1981.61|1973.91|29
1653120960000|2022-05-21 08:16:00|1981.56|1973.86|1981.51|1973.81|1981.66|1973.96|1981.5|1973.8|8
1653120970000|2022-05-21 08:16:10|1981.49|1973.79|1981.53|1973.83|1981.53|1973.83|1981.49|1973.79|7
1653120980000|2022-05-21 08:16:20|1981.51|1973.81|1981.81|1974.11|1981.81|1974.11|1981.5|1973.8|21
1653120990000|2022-05-21 08:16:30|1981.84|1974.14|1981.62|1973.92|1981.84|1974.14|1981.55|1973.85|23
1653121000000|2022-05-21 08:16:40|1981.61|1973.91|1981.68|1973.98|1981.84|1974.14|1981.61|1973.91|14
1653121010000|2022-05-21 08:16:50|1981.67|1973.97|1981.65|1973.95|1981.68|1973.98|1981.35|1973.65|29
1653121020000|2022-05-21 08:17:00|1981.56|1973.86|1981.58|1973.88|1981.66|1973.96|1981.56|1973.86|11
1653121030000|2022-05-21 08:17:10|1981.65|1973.95|1981.54|1973.84|1981.66|1973.96|1981.46|1973.76|23
1653121040000|2022-05-21 08:17:20|1981.56|1973.86|1981.78|1974.08|1981.83|1974.13|1981.51|1973.81|26
1653121050000|2022-05-21 08:17:30|1981.65|1973.95|1981.67|1973.97|1981.69|1973.99|1981.53|1973.83|26
1653121060000|2022-05-21 08:17:40|1981.63|1973.93|1982.01|1974.31|1982.11|1974.41|1981.63|1973.93|30
1653121070000|2022-05-21 08:17:50|1982|1974.3|1982.01|1974.31|1982.06|1974.36|1981.97|1974.27|19
1653121080000|2022-05-21 08:18:00|1982|1974.3|1981.51|1973.81|1982|1974.3|1981.46|1973.76|24
1653121090000|2022-05-21 08:18:10|1981.53|1973.83|1981.59|1973.89|1981.62|1973.92|1981.48|1973.78|22
1653121100000|2022-05-21 08:18:20|1981.6|1973.9|1981.52|1973.82|1981.7|1974|1981.52|1973.82|26
1653121110000|2022-05-21 08:18:30|1981.55|1973.85|1981.12|1973.42|1981.55|1973.85|1981.11|1973.41|29
1653121120000|2022-05-21 08:18:40|1981.18|1973.48|1981.18|1973.48|1981.25|1973.55|1981.11|1973.41|16
1653121130000|2022-05-21 08:18:50|1981.2|1973.5|1981.07|1973.37|1981.2|1973.5|1981|1973.3|30
1653121140000|2022-05-21 08:19:00|1981.05|1973.35|1981.32|1973.62|1981.39|1973.69|1980.99|1973.29|27
1653121150000|2022-05-21 08:19:10|1981.28|1973.58|1980.98|1973.28|1981.3|1973.6|1980.98|1973.28|20
1653121160000|2022-05-21 08:19:20|1981.01|1973.31|1980.34|1972.64|1981.04|1973.34|1980.34|1972.64|23
1653121170000|2022-05-21 08:19:30|1980.36|1972.66|1979.97|1972.27|1980.36|1972.66|1979.92|1972.22|31
1653121180000|2022-05-21 08:19:40|1979.93|1972.23|1979.84|1972.14|1979.97|1972.27|1979.84|1972.14|25
1653121190000|2022-05-21 08:19:50|1979.89|1972.19|1980.29|1972.59|1980.29|1972.59|1979.83|1972.13|30
1653121200000|2022-05-21 08:20:00|1980.14|1972.44|1980.45|1972.75|1980.49|1972.79|1980.03|1972.33|27
1653121210000|2022-05-21 08:20:10|1980.47|1972.77|1980.47|1972.77|1980.48|1972.78|1980.46|1972.76|14
1653121220000|2022-05-21 08:20:20|1980.46|1972.76|1980.37|1972.67|1980.5|1972.8|1980.37|1972.67|13
1653121230000|2022-05-21 08:20:30|1980.38|1972.68|1980.19|1972.49|1980.39|1972.69|1980.19|1972.49|12
1653121240000|2022-05-21 08:20:40|1980.18|1972.48|1980.24|1972.54|1980.33|1972.63|1980.18|1972.48|27
1653121250000|2022-05-21 08:20:50|1980.25|1972.55|1980.3|1972.6|1980.31|1972.61|1980.16|1972.46|20
1653121260000|2022-05-21 08:21:00|1980.31|1972.61|1980.41|1972.71|1980.41|1972.71|1980.22|1972.52|22
1653121270000|2022-05-21 08:21:10|1980.46|1972.76|1980.32|1972.62|1980.53|1972.83|1980.16|1972.46|26
1653121280000|2022-05-21 08:21:20|1980.31|1972.61|1980.3|1972.6|1980.33|1972.63|1980.25|1972.55|12
1653121290000|2022-05-21 08:21:30|1980.29|1972.59|1980.84|1973.14|1980.84|1973.14|1980.29|1972.59|16
1653121300000|2022-05-21 08:21:40|1980.86|1973.16|1980.95|1973.25|1980.96|1973.26|1980.86|1973.16|18
1653121310000|2022-05-21 08:21:50|1980.96|1973.26|1980.98|1973.28|1981.01|1973.31|1980.86|1973.16|24
1653121320000|2022-05-21 08:22:00|1980.97|1973.27|1980.27|1972.57|1981.02|1973.32|1980.18|1972.48|26
1653121330000|2022-05-21 08:22:10|1980.28|1972.58|1980.7|1973|1980.76|1973.06|1980.28|1972.58|25
1653121340000|2022-05-21 08:22:20|1980.74|1973.04|1981.21|1973.51|1981.24|1973.54|1980.65|1972.95|26
1653121350000|2022-05-21 08:22:30|1981.18|1973.48|1982.14|1974.44|1982.16|1974.46|1981.12|1973.42|27
1653121360000|2022-05-21 08:22:40|1982.13|1974.43|1982.01|1974.31|1982.19|1974.49|1981.87|1974.17|21
1653121370000|2022-05-21 08:22:50|1982.03|1974.33|1982.27|1974.57|1982.33|1974.63|1982.01|1974.31|21
1653121380000|2022-05-21 08:23:00|1982.26|1974.56|1981.25|1973.55|1982.29|1974.59|1981.21|1973.51|27
1653121390000|2022-05-21 08:23:10|1981.24|1973.54|1981.1|1973.4|1981.28|1973.58|1981.07|1973.37|17
1653121400000|2022-05-21 08:23:20|1981.03|1973.33|1980.88|1973.18|1981.03|1973.33|1980.78|1973.08|28
1653121410000|2022-05-21 08:23:30|1980.86|1973.16|1980.94|1973.24|1981.02|1973.32|1980.86|1973.16|23
1653121420000|2022-05-21 08:23:40|1980.95|1973.25|1980.97|1973.27|1980.97|1973.27|1980.92|1973.22|14
1653121430000|2022-05-21 08:23:50|1980.96|1973.26|1981.91|1974.21|1981.95|1974.25|1980.87|1973.17|26
1653121440000|2022-05-21 08:24:00|1981.92|1974.22|1981.76|1974.06|1982.02|1974.32|1981.7|1974|19
1653121450000|2022-05-21 08:24:10|1981.74|1974.04|1981.59|1973.89|1981.76|1974.06|1981.29|1973.59|34
1653121460000|2022-05-21 08:24:20|1981.56|1973.86|1982.07|1974.37|1982.07|1974.37|1981.45|1973.75|25
1653121470000|2022-05-21 08:24:30|1982.06|1974.36|1981.71|1974.01|1982.09|1974.39|1981.71|1974.01|27
1653121480000|2022-05-21 08:24:40|1981.73|1974.03|1981.66|1973.96|1981.88|1974.18|1981.66|1973.96|17
1653121490000|2022-05-21 08:24:50|1981.59|1973.89|1981.06|1973.36|1981.59|1973.89|1980.98|1973.28|23
1653121500000|2022-05-21 08:25:00|1981.05|1973.35|1981.2|1973.5|1981.26|1973.56|1981.05|1973.35|26
1653121510000|2022-05-21 08:25:10|1981.21|1973.51|1981.25|1973.55|1981.26|1973.56|1981.2|1973.5|22
1653121520000|2022-05-21 08:25:20|1981.23|1973.53|1981.24|1973.54|1981.27|1973.57|1981.19|1973.49|26
1653121530000|2022-05-21 08:25:30|1981.23|1973.53|1981.59|1973.89|1981.59|1973.89|1980.99|1973.29|28
1653121540000|2022-05-21 08:25:40|1981.57|1973.87|1982.72|1975.02|1982.73|1975.03|1981.57|1973.87|27
1653121550000|2022-05-21 08:25:50|1982.56|1974.86|1982.33|1974.63|1982.56|1974.86|1981.93|1974.23|23
1653121560000|2022-05-21 08:26:00|1982.32|1974.62|1982.34|1974.64|1982.34|1974.64|1982.24|1974.54|21
1653121570000|2022-05-21 08:26:10|1982.33|1974.63|1982.15|1974.45|1982.59|1974.89|1982.14|1974.44|35
1653121580000|2022-05-21 08:26:20|1982|1974.3|1982.08|1974.38|1982.16|1974.46|1982|1974.3|25
1653121590000|2022-05-21 08:26:30|1982.1|1974.4|1982.1|1974.4|1982.18|1974.48|1982.05|1974.35|24
1653121600000|2022-05-21 08:26:40|1982.08|1974.38|1982.77|1975.07|1982.82|1975.12|1982.08|1974.38|33
1653121610000|2022-05-21 08:26:50|1982.76|1975.06|1982.31|1974.61|1982.76|1975.06|1982.14|1974.44|24
1653121620000|2022-05-21 08:27:00|1982.34|1974.64|1982.42|1974.72|1982.43|1974.73|1982.32|1974.62|27
1653121630000|2022-05-21 08:27:10|1982.43|1974.73|1982.89|1975.19|1982.98|1975.28|1982.4|1974.7|27
1653121640000|2022-05-21 08:27:20|1982.91|1975.21|1983.48|1975.78|1983.84|1976.14|1982.91|1975.21|33
1653121650000|2022-05-21 08:27:30|1983.5|1975.8|1983.6|1975.9|1983.61|1975.91|1983.47|1975.77|17
1653121660000|2022-05-21 08:27:40|1983.59|1975.89|1984.37|1976.67|1984.41|1976.71|1983.59|1975.89|26
1653121670000|2022-05-21 08:27:50|1984.31|1976.61|1983.39|1975.69|1984.34|1976.64|1983.36|1975.66|34
1653121680000|2022-05-21 08:28:00|1983.36|1975.66|1983.5|1975.8|1983.55|1975.85|1983.3|1975.6|23
1653121690000|2022-05-21 08:28:10|1983.53|1975.83|1983.22|1975.52|1983.55|1975.85|1983.19|1975.49|22
1653121700000|2022-05-21 08:28:20|1983.23|1975.53|1983.74|1976.04|1983.74|1976.04|1983.2|1975.5|14
1653121710000|2022-05-21 08:28:30|1983.75|1976.05|1983.76|1976.06|1983.8|1976.1|1983.71|1976.01|18
1653121720000|2022-05-21 08:28:40|1983.77|1976.07|1983.55|1975.85|1983.91|1976.21|1983.54|1975.84|22
1653121730000|2022-05-21 08:28:50|1983.56|1975.86|1983.55|1975.85|1983.57|1975.87|1983.52|1975.82|21
1653121740000|2022-05-21 08:29:00|1983.57|1975.87|1983.55|1975.85|1983.59|1975.89|1983.55|1975.85|7
1653121750000|2022-05-21 08:29:10|1983.56|1975.86|1983.32|1975.62|1983.57|1975.87|1983.32|1975.62|20
1653121760000|2022-05-21 08:29:20|1983.31|1975.61|1982.71|1975.01|1983.33|1975.63|1982.53|1974.83|23
1653121770000|2022-05-21 08:29:30|1982.74|1975.04|1982.67|1974.97|1982.74|1975.04|1982.6|1974.9|30
1653121780000|2022-05-21 08:29:40|1982.65|1974.95|1982.51|1974.81|1982.69|1974.99|1982.48|1974.78|24
1653121790000|2022-05-21 08:29:50|1982.46|1974.76|1982.67|1974.97|1982.71|1975.01|1982.46|1974.76|23
1653121800000|2022-05-21 08:30:00|1982.63|1974.93|1982.49|1974.79|1982.68|1974.98|1982.4|1974.7|25
1653121810000|2022-05-21 08:30:10|1982.51|1974.81|1982.62|1974.92|1982.67|1974.97|1982.44|1974.74|24
1653121820000|2022-05-21 08:30:20|1982.54|1974.84|1982.61|1974.91|1982.69|1974.99|1982.52|1974.82|26
1653121830000|2022-05-21 08:30:30|1982.55|1974.85|1982.74|1975.04|1982.76|1975.06|1982.52|1974.82|25
1653121840000|2022-05-21 08:30:40|1982.73|1975.03|1982.49|1974.79|1982.78|1975.08|1982.39|1974.69|25
1653121850000|2022-05-21 08:30:50|1982.46|1974.76|1982.48|1974.78|1982.48|1974.78|1982.39|1974.69|23
1653121860000|2022-05-21 08:31:00|1982.49|1974.79|1982.45|1974.75|1982.49|1974.79|1982.39|1974.69|18
1653121870000|2022-05-21 08:31:10|1982.51|1974.81|1982.45|1974.75|1982.52|1974.82|1982.44|1974.74|22
1653121880000|2022-05-21 08:31:20|1982.46|1974.76|1982.45|1974.75|1982.48|1974.78|1982.44|1974.74|9
1653121890000|2022-05-21 08:31:30|1982.44|1974.74|1982.25|1974.55|1982.5|1974.8|1982.25|1974.55|15
1653121900000|2022-05-21 08:31:40|1982.21|1974.51|1981.98|1974.28|1982.27|1974.57|1981.93|1974.23|22
1653121910000|2022-05-21 08:31:50|1981.99|1974.29|1981.99|1974.29|1982|1974.3|1981.93|1974.23|23
1653121920000|2022-05-21 08:32:00|1982|1974.3|1982.88|1975.18|1982.89|1975.19|1982|1974.3|18
1653121930000|2022-05-21 08:32:10|1982.9|1975.2|1982.08|1974.38|1982.9|1975.2|1981.97|1974.27|23
1653121940000|2022-05-21 08:32:20|1982.07|1974.37|1981.92|1974.22|1982.17|1974.47|1981.89|1974.19|30
1653121950000|2022-05-21 08:32:30|1981.93|1974.23|1982.66|1974.96|1982.67|1974.97|1981.9|1974.2|25
1653121960000|2022-05-21 08:32:40|1982.63|1974.93|1982.54|1974.84|1982.67|1974.97|1982.5|1974.8|19
1653121970000|2022-05-21 08:32:50|1982.59|1974.89|1983.04|1975.34|1983.14|1975.44|1982.54|1974.84|24
1653121980000|2022-05-21 08:33:00|1983.06|1975.36|1983.1|1975.4|1983.15|1975.45|1983.01|1975.31|31
1653121990000|2022-05-21 08:33:10|1983.09|1975.39|1983.12|1975.42|1983.13|1975.43|1983.01|1975.31|27
1653122000000|2022-05-21 08:33:20|1983.34|1975.64|1983.58|1975.88|1983.68|1975.98|1983.34|1975.64|20
1653122010000|2022-05-21 08:33:30|1983.6|1975.9|1983.8|1976.1|1983.86|1976.16|1983.6|1975.9|19
1653122020000|2022-05-21 08:33:40|1983.81|1976.11|1983.83|1976.13|1983.85|1976.15|1983.81|1976.11|19
1653122030000|2022-05-21 08:33:50|1983.84|1976.14|1983.82|1976.12|1983.85|1976.15|1983.69|1975.99|26
1653122040000|2022-05-21 08:34:00|1983.81|1976.11|1983.15|1975.45|1984.27|1976.57|1983.09|1975.39|20
1653122050000|2022-05-21 08:34:10|1983.14|1975.44|1983.34|1975.64|1983.34|1975.64|1982.29|1974.59|28
1653122060000|2022-05-21 08:34:20|1983.53|1975.83|1983.07|1975.37|1983.6|1975.9|1982.93|1975.23|29
1653122070000|2022-05-21 08:34:30|1983.06|1975.36|1983.5|1975.8|1983.58|1975.88|1983.05|1975.35|27
1653122080000|2022-05-21 08:34:40|1983.53|1975.83|1983.35|1975.65|1983.54|1975.84|1983.35|1975.65|19
1653122090000|2022-05-21 08:34:50|1983.34|1975.64|1983.19|1975.49|1983.35|1975.65|1983.18|1975.48|20
1653122100000|2022-05-21 08:35:00|1983.22|1975.52|1983.8|1976.1|1983.9|1976.2|1983.21|1975.51|27
1653122110000|2022-05-21 08:35:10|1983.67|1975.97|1983.41|1975.71|1983.67|1975.97|1983.4|1975.7|22
1653122120000|2022-05-21 08:35:20|1983.4|1975.7|1983.66|1975.96|1983.69|1975.99|1983.39|1975.69|22
1653122130000|2022-05-21 08:35:30|1983.65|1975.95|1984.2|1976.5|1984.2|1976.5|1983.61|1975.91|27
1653122140000|2022-05-21 08:35:40|1984.22|1976.52|1984.6|1976.9|1984.6|1976.9|1984.14|1976.44|22
1653122150000|2022-05-21 08:35:50|1984.59|1976.89|1984.66|1976.96|1984.71|1977.01|1984.58|1976.88|26
1653122160000|2022-05-21 08:36:00|1984.71|1977.01|1984.4|1976.7|1984.71|1977.01|1984.35|1976.65|19
1653122170000|2022-05-21 08:36:10|1984.38|1976.68|1984.34|1976.64|1984.44|1976.74|1984.23|1976.53|25
1653122180000|2022-05-21 08:36:20|1984.29|1976.59|1984.31|1976.61|1984.36|1976.66|1984.26|1976.56|21
1653122190000|2022-05-21 08:36:30|1984.32|1976.62|1984.3|1976.6|1984.34|1976.64|1984.28|1976.58|19
1653122200000|2022-05-21 08:36:40|1984.29|1976.59|1986.79|1979.09|1987.63|1979.93|1984.28|1976.58|29
1653122210000|2022-05-21 08:36:50|1986.78|1979.08|1988.04|1980.34|1988.08|1980.38|1986.73|1979.03|34
1653122220000|2022-05-21 08:37:00|1988.05|1980.35|1988.08|1980.38|1988.49|1980.79|1988.05|1980.35|31
1653122230000|2022-05-21 08:37:10|1988.06|1980.36|1987.68|1979.98|1988.06|1980.36|1987.68|1979.98|26
1653122240000|2022-05-21 08:37:20|1987.67|1979.97|1988.89|1981.19|1988.89|1981.19|1987.63|1979.93|28
1653122250000|2022-05-21 08:37:30|1988.95|1981.25|1989.44|1981.74|1989.52|1981.82|1988.64|1980.94|33
1653122260000|2022-05-21 08:37:40|1989.43|1981.73|1989.05|1981.35|1989.43|1981.73|1988.77|1981.07|32
1653122270000|2022-05-21 08:37:50|1988.89|1981.19|1989.03|1981.33|1989.04|1981.34|1988.74|1981.04|22
1653122280000|2022-05-21 08:38:00|1989.08|1981.38|1988.27|1980.57|1989.1|1981.4|1988.27|1980.57|28
1653122290000|2022-05-21 08:38:10|1988.21|1980.51|1988|1980.3|1988.21|1980.51|1987.77|1980.07|33
1653122300000|2022-05-21 08:38:20|1988.01|1980.31|1986.92|1979.22|1988.02|1980.32|1986.49|1978.79|23
1653122310000|2022-05-21 08:38:30|1986.85|1979.15|1987.02|1979.32|1987.13|1979.43|1986.77|1979.07|33
1653122320000|2022-05-21 08:38:40|1987.01|1979.31|1986.73|1979.03|1987.01|1979.31|1986.45|1978.75|20
1653122330000|2022-05-21 08:38:50|1986.71|1979.01|1986.76|1979.06|1986.83|1979.13|1986.7|1979|26
1653122340000|2022-05-21 08:39:00|1986.75|1979.05|1986.73|1979.03|1986.79|1979.09|1986.61|1978.91|20
1653122350000|2022-05-21 08:39:10|1986.74|1979.04|1986.55|1978.85|1986.8|1979.1|1986.55|1978.85|24
1653122360000|2022-05-21 08:39:20|1986.54|1978.84|1986.56|1978.86|1986.57|1978.87|1986.53|1978.83|14
1653122370000|2022-05-21 08:39:30|1986.55|1978.85|1986.83|1979.13|1986.89|1979.19|1986.55|1978.85|18
1653122380000|2022-05-21 08:39:40|1986.87|1979.17|1986.83|1979.13|1986.87|1979.17|1986.82|1979.12|16
1653122390000|2022-05-21 08:39:50|1986.82|1979.12|1986.9|1979.2|1986.96|1979.26|1986.81|1979.11|26
1653122400000|2022-05-21 08:40:00|1986.88|1979.18|1986.89|1979.19|1986.91|1979.21|1986.84|1979.14|17
1653122410000|2022-05-21 08:40:10|1986.84|1979.14|1986.88|1979.18|1986.88|1979.18|1986.7|1979|17
1653122420000|2022-05-21 08:40:20|1986.86|1979.16|1986.94|1979.24|1986.94|1979.24|1986.84|1979.14|20
1653122430000|2022-05-21 08:40:30|1986.9|1979.2|1986.85|1979.15|1986.9|1979.2|1986.82|1979.12|18
1653122440000|2022-05-21 08:40:40|1986.84|1979.14|1986.93|1979.23|1986.93|1979.23|1986.84|1979.14|15
1653122450000|2022-05-21 08:40:50|1986.89|1979.19|1987.35|1979.65|1987.38|1979.68|1986.84|1979.14|19
1653122460000|2022-05-21 08:41:00|1987.34|1979.64|1986.92|1979.22|1987.46|1979.76|1986.92|1979.22|27
1653122470000|2022-05-21 08:41:10|1986.93|1979.23|1987.18|1979.48|1987.25|1979.55|1986.89|1979.19|30
1653122480000|2022-05-21 08:41:20|1987.16|1979.46|1987.46|1979.76|1987.52|1979.82|1986.85|1979.15|23
1653122490000|2022-05-21 08:41:30|1987.45|1979.75|1987.35|1979.65|1987.45|1979.75|1987.33|1979.63|19
1653122500000|2022-05-21 08:41:40|1987.37|1979.67|1987.48|1979.78|1987.49|1979.79|1987.35|1979.65|21
1653122510000|2022-05-21 08:41:50|1987.5|1979.8|1987.53|1979.83|1987.55|1979.85|1987.49|1979.79|21
1653122520000|2022-05-21 08:42:00|1987.52|1979.82|1986.5|1978.8|1987.54|1979.84|1986.26|1978.56|35
1653122530000|2022-05-21 08:42:10|1986.41|1978.71|1986.43|1978.73|1986.49|1978.79|1986.38|1978.68|25
1653122540000|2022-05-21 08:42:20|1986.42|1978.72|1986.46|1978.76|1986.55|1978.85|1986.37|1978.67|27
1653122550000|2022-05-21 08:42:30|1986.35|1978.65|1985.9|1978.2|1986.35|1978.65|1985.87|1978.17|27
1653122560000|2022-05-21 08:42:40|1985.93|1978.23|1985.99|1978.29|1986.01|1978.31|1985.85|1978.15|16
1653122570000|2022-05-21 08:42:50|1985.97|1978.27|1986.45|1978.75|1986.68|1978.98|1985.97|1978.27|33
1653122580000|2022-05-21 08:43:00|1986.64|1978.94|1986.19|1978.49|1986.64|1978.94|1986.07|1978.37|28
1653122590000|2022-05-21 08:43:10|1986.22|1978.52|1986.19|1978.49|1986.22|1978.52|1986.1|1978.4|21
1653122600000|2022-05-21 08:43:20|1986.23|1978.53|1986.16|1978.46|1986.23|1978.53|1986.11|1978.41|19
1653122610000|2022-05-21 08:43:30|1986.15|1978.45|1985.94|1978.24|1986.16|1978.46|1985.94|1978.24|28
1653122620000|2022-05-21 08:43:40|1985.95|1978.25|1986.07|1978.37|1986.07|1978.37|1985.89|1978.19|23
1653122630000|2022-05-21 08:43:50|1986.06|1978.36|1985.71|1978.01|1986.06|1978.36|1985.26|1977.56|24
1653122640000|2022-05-21 08:44:00|1985.69|1977.99|1984.53|1976.83|1985.69|1977.99|1984.23|1976.53|34
1653122650000|2022-05-21 08:44:10|1984.6|1976.9|1983.31|1975.61|1984.69|1976.99|1983.2|1975.5|33
1653122660000|2022-05-21 08:44:20|1983.35|1975.65|1983.51|1975.81|1983.55|1975.85|1983.35|1975.65|24
1653122670000|2022-05-21 08:44:30|1983.53|1975.83|1983.41|1975.71|1983.53|1975.83|1983.39|1975.69|20
1653122680000|2022-05-21 08:44:40|1983.42|1975.72|1983.43|1975.73|1983.44|1975.74|1983.39|1975.69|19
1653122690000|2022-05-21 08:44:50|1983.42|1975.72|1983.46|1975.76|1983.55|1975.85|1983.41|1975.71|20
1653122700000|2022-05-21 08:45:00|1983.43|1975.73|1982.56|1974.86|1983.46|1975.76|1982.56|1974.86|26
1653122710000|2022-05-21 08:45:10|1982.74|1975.04|1982.6|1974.9|1983.03|1975.33|1982.59|1974.89|27
1653122720000|2022-05-21 08:45:20|1982.75|1975.05|1982.1|1974.4|1982.85|1975.15|1982.1|1974.4|28
1653122730000|2022-05-21 08:45:30|1982.12|1974.42|1981.36|1973.66|1982.34|1974.64|1981.33|1973.63|35
1653122740000|2022-05-21 08:45:40|1981.33|1973.63|1981.38|1973.68|1981.52|1973.82|1981.31|1973.61|24
1653122750000|2022-05-21 08:45:50|1981.39|1973.69|1981.09|1973.39|1981.44|1973.74|1980.87|1973.17|32
1653122760000|2022-05-21 08:46:00|1980.76|1973.06|1980.52|1972.82|1980.76|1973.06|1980.42|1972.72|28
1653122770000|2022-05-21 08:46:10|1980.53|1972.83|1980.5|1972.8|1980.65|1972.95|1980.49|1972.79|27
1653122780000|2022-05-21 08:46:20|1980.52|1972.82|1980.5|1972.8|1981|1973.3|1980.5|1972.8|24
1653122790000|2022-05-21 08:46:30|1980.51|1972.81|1980.55|1972.85|1980.55|1972.85|1980.42|1972.72|24
1653122800000|2022-05-21 08:46:40|1980.53|1972.83|1980.56|1972.86|1980.7|1973|1980.53|1972.83|31
1653122810000|2022-05-21 08:46:50|1980.57|1972.87|1980.4|1972.7|1980.58|1972.88|1980.37|1972.67|22
1653122820000|2022-05-21 08:47:00|1980.41|1972.71|1980.81|1973.11|1980.88|1973.18|1980.4|1972.7|22
1653122830000|2022-05-21 08:47:10|1980.75|1973.05|1980.79|1973.09|1980.81|1973.11|1980.73|1973.03|17
1653122840000|2022-05-21 08:47:20|1980.77|1973.07|1980.22|1972.52|1980.77|1973.07|1980.16|1972.46|19
1653122850000|2022-05-21 08:47:30|1980.19|1972.49|1980.04|1972.34|1980.24|1972.54|1979.99|1972.29|26
1653122860000|2022-05-21 08:47:40|1980.05|1972.35|1980.21|1972.51|1980.26|1972.56|1979.8|1972.1|21
1653122870000|2022-05-21 08:47:50|1980.28|1972.58|1980.09|1972.39|1980.41|1972.71|1980.02|1972.32|25
1653122880000|2022-05-21 08:48:00|1980.26|1972.56|1979.95|1972.25|1980.29|1972.59|1979.9|1972.2|16
1653122890000|2022-05-21 08:48:10|1979.88|1972.18|1979.47|1971.77|1979.97|1972.27|1979.47|1971.77|21
1653122900000|2022-05-21 08:48:20|1979.48|1971.78|1978.7|1971|1979.49|1971.79|1978.64|1970.94|32
1653122910000|2022-05-21 08:48:30|1978.67|1970.97|1978.75|1971.05|1978.99|1971.29|1978.67|1970.97|28
1653122920000|2022-05-21 08:48:40|1978.68|1970.98|1978.68|1970.98|1978.87|1971.17|1978.48|1970.78|29
1653122930000|2022-05-21 08:48:50|1978.65|1970.95|1978.97|1971.27|1979|1971.3|1978.6|1970.9|28
1653122940000|2022-05-21 08:49:00|1978.9|1971.2|1978.92|1971.22|1978.93|1971.23|1978.73|1971.03|30
1653122950000|2022-05-21 08:49:10|1978.93|1971.23|1978.6|1970.9|1978.95|1971.25|1978.39|1970.69|29
1653122960000|2022-05-21 08:49:20|1978.58|1970.88|1978.6|1970.9|1978.63|1970.93|1978.46|1970.76|28
1653122970000|2022-05-21 08:49:30|1978.58|1970.88|1978.88|1971.18|1979.19|1971.49|1978.57|1970.87|29
1653122980000|2022-05-21 08:49:40|1978.89|1971.19|1978.83|1971.13|1978.91|1971.21|1978.82|1971.12|27
1653122990000|2022-05-21 08:49:50|1978.87|1971.17|1978.85|1971.15|1978.89|1971.19|1978.84|1971.14|20
1653123000000|2022-05-21 08:50:00|1978.86|1971.16|1979|1971.3|1979.02|1971.32|1978.82|1971.12|30
1653123010000|2022-05-21 08:50:10|1978.99|1971.29|1978.82|1971.12|1978.99|1971.29|1978.69|1970.99|26
1653123020000|2022-05-21 08:50:20|1978.78|1971.08|1978.78|1971.08|1978.89|1971.19|1978.77|1971.07|19
1653123030000|2022-05-21 08:50:30|1978.86|1971.16|1978.91|1971.21|1978.98|1971.28|1978.85|1971.15|24
1653123040000|2022-05-21 08:50:40|1978.92|1971.22|1978.92|1971.22|1978.93|1971.23|1978.89|1971.19|9
1653123050000|2022-05-21 08:50:50|1978.9|1971.2|1978.91|1971.21|1978.93|1971.23|1978.9|1971.2|4
1653123060000|2022-05-21 08:51:00|1978.89|1971.19|1978.94|1971.24|1979.01|1971.31|1978.89|1971.19|20
1653123070000|2022-05-21 08:51:10|1978.96|1971.26|1979.12|1971.42|1979.12|1971.42|1978.93|1971.23|21
1653123080000|2022-05-21 08:51:20|1979.11|1971.41|1979.09|1971.39|1979.12|1971.42|1978.99|1971.29|24
1653123090000|2022-05-21 08:51:30|1979.06|1971.36|1979.14|1971.44|1979.15|1971.45|1978.97|1971.27|18
1653123100000|2022-05-21 08:51:40|1979.15|1971.45|1979.37|1971.67|1979.72|1972.02|1979.11|1971.41|32
1653123110000|2022-05-21 08:51:50|1979.42|1971.72|1979.63|1971.93|1979.69|1971.99|1979.33|1971.63|25
1653123120000|2022-05-21 08:52:00|1979.67|1971.97|1979.39|1971.69|1979.68|1971.98|1979.23|1971.53|29
1653123130000|2022-05-21 08:52:10|1979.43|1971.73|1979.35|1971.65|1979.43|1971.73|1979.29|1971.59|25
1653123140000|2022-05-21 08:52:20|1979.39|1971.69|1979.64|1971.94|1979.65|1971.95|1979.35|1971.65|20
1653123150000|2022-05-21 08:52:30|1979.53|1971.83|1979.39|1971.69|1979.56|1971.86|1979.31|1971.61|26
1653123160000|2022-05-21 08:52:40|1979.44|1971.74|1979.45|1971.75|1979.46|1971.76|1979.4|1971.7|21
1653123170000|2022-05-21 08:52:50|1979.47|1971.77|1979.3|1971.6|1979.51|1971.81|1979.3|1971.6|23
1653123180000|2022-05-21 08:53:00|1979.28|1971.58|1979.41|1971.71|1979.46|1971.76|1979.27|1971.57|14
1653123190000|2022-05-21 08:53:10|1979.44|1971.74|1978.64|1970.94|1979.47|1971.77|1978.44|1970.74|26
1653123200000|2022-05-21 08:53:20|1978.63|1970.93|1978.73|1971.03|1978.83|1971.13|1978.59|1970.89|31
1653123210000|2022-05-21 08:53:30|1978.81|1971.11|1978.86|1971.16|1978.9|1971.2|1978.75|1971.05|20
1653123220000|2022-05-21 08:53:40|1978.54|1970.84|1979.02|1971.32|1979.09|1971.39|1978.45|1970.75|27
1653123230000|2022-05-21 08:53:50|1978.99|1971.29|1978.93|1971.23|1979.09|1971.39|1978.61|1970.91|26
1653123240000|2022-05-21 08:54:00|1978.94|1971.24|1979.17|1971.47|1979.17|1971.47|1978.92|1971.22|27
1653123250000|2022-05-21 08:54:10|1979.28|1971.58|1979.05|1971.35|1979.36|1971.66|1978.98|1971.28|29
1653123260000|2022-05-21 08:54:20|1979.06|1971.36|1979.19|1971.49|1979.2|1971.5|1978.83|1971.13|25
1653123270000|2022-05-21 08:54:30|1979.18|1971.48|1979.24|1971.54|1979.28|1971.58|1979.18|1971.48|14
1653123280000|2022-05-21 08:54:40|1979.25|1971.55|1979.22|1971.52|1979.25|1971.55|1979.21|1971.51|16
1653123290000|2022-05-21 08:54:50|1979.23|1971.53|1979.01|1971.31|1979.27|1971.57|1979.01|1971.31|18
1653123300000|2022-05-21 08:55:00|1979.09|1971.39|1979.23|1971.53|1979.24|1971.54|1979.09|1971.39|21
1653123310000|2022-05-21 08:55:10|1979.2|1971.5|1979.18|1971.48|1979.2|1971.5|1979.03|1971.33|23
1653123320000|2022-05-21 08:55:20|1979.19|1971.49|1979.07|1971.37|1979.26|1971.56|1979|1971.3|23
1653123330000|2022-05-21 08:55:30|1979.11|1971.41|1979.1|1971.4|1979.22|1971.52|1979.07|1971.37|24
1653123340000|2022-05-21 08:55:40|1979.19|1971.49|1979.21|1971.51|1979.25|1971.55|1979.05|1971.35|25
1653123350000|2022-05-21 08:55:50|1979.22|1971.52|1979.28|1971.58|1979.28|1971.58|1979.13|1971.43|23
1653123360000|2022-05-21 08:56:00|1979.27|1971.57|1979.46|1971.76|1979.46|1971.76|1979.19|1971.49|21
1653123370000|2022-05-21 08:56:10|1979.47|1971.77|1979.93|1972.23|1980.03|1972.33|1979.46|1971.76|20
1653123380000|2022-05-21 08:56:20|1979.98|1972.28|1979.91|1972.21|1980.04|1972.34|1979.87|1972.17|25
1653123390000|2022-05-21 08:56:30|1979.9|1972.2|1979.91|1972.21|1979.92|1972.22|1979.9|1972.2|3
1653123400000|2022-05-21 08:56:40|1979.95|1972.25|1979.97|1972.27|1980.01|1972.31|1979.95|1972.25|13
1653123410000|2022-05-21 08:56:50|1980|1972.3|1979.98|1972.28|1980.13|1972.43|1979.98|1972.28|10
1653123420000|2022-05-21 08:57:00|1979.97|1972.27|1979.95|1972.25|1980.07|1972.37|1979.95|1972.25|18
1653123430000|2022-05-21 08:57:10|1979.94|1972.24|1979.58|1971.88|1979.95|1972.25|1979.52|1971.82|8
1653123440000|2022-05-21 08:57:20|1979.6|1971.9|1979.65|1971.95|1979.65|1971.95|1979.57|1971.87|12
1653123450000|2022-05-21 08:57:30|1979.61|1971.91|1979.63|1971.93|1979.66|1971.96|1979.61|1971.91|8
1653123460000|2022-05-21 08:57:40|1979.65|1971.95|1979.65|1971.95|1979.66|1971.96|1979.62|1971.92|8
1653123470000|2022-05-21 08:57:50|1979.64|1971.94|1979.57|1971.87|1979.64|1971.94|1979.57|1971.87|7
1653123480000|2022-05-21 08:58:00|1979.52|1971.82|1978.8|1971.1|1979.52|1971.82|1978.73|1971.03|25
1653123490000|2022-05-21 08:58:10|1978.82|1971.12|1978.71|1971.01|1978.91|1971.21|1978.71|1971.01|24
1653123500000|2022-05-21 08:58:20|1978.73|1971.03|1978.8|1971.1|1978.86|1971.16|1978.73|1971.03|24
1653123510000|2022-05-21 08:58:30|1978.79|1971.09|1978.77|1971.07|1978.83|1971.13|1978.75|1971.05|19
1653123520000|2022-05-21 08:58:40|1978.76|1971.06|1978.75|1971.05|1978.8|1971.1|1978.73|1971.03|16
1653123530000|2022-05-21 08:58:50|1978.74|1971.04|1978.62|1970.92|1978.74|1971.04|1978.41|1970.71|19
1653123540000|2022-05-21 08:59:00|1978.6|1970.9|1979.11|1971.41|1979.17|1971.47|1978.6|1970.9|31
1653123550000|2022-05-21 08:59:10|1979.09|1971.39|1979.22|1971.52|1979.22|1971.52|1979.09|1971.39|13
1653123560000|2022-05-21 08:59:20|1979.23|1971.53|1979.6|1971.9|1979.88|1972.18|1979.23|1971.53|34
1653123570000|2022-05-21 08:59:30|1979.62|1971.92|1979.68|1971.98|1979.68|1971.98|1979.59|1971.89|20
1653123580000|2022-05-21 08:59:40|1979.7|1972|1979.71|1972.01|1979.81|1972.11|1979.7|1972|26
1653123590000|2022-05-21 08:59:50|1979.74|1972.04|1979.76|1972.06|1979.77|1972.07|1979.7|1972|24
1653123600000|2022-05-21 09:00:00|1979.73|1972.03|1980.37|1972.67|1980.4|1972.7|1979.7|1972|22
1653123610000|2022-05-21 09:00:10|1980.36|1972.66|1979.86|1972.16|1980.41|1972.71|1979.84|1972.14|18
1653123620000|2022-05-21 09:00:20|1979.81|1972.11|1979.45|1971.75|1979.84|1972.14|1979.43|1971.73|22
1653123630000|2022-05-21 09:00:30|1979.33|1971.63|1978.75|1971.05|1979.38|1971.68|1978.7|1971|20
1653123640000|2022-05-21 09:00:40|1978.73|1971.03|1978.71|1971.01|1978.75|1971.05|1978.68|1970.98|22
1653123650000|2022-05-21 09:00:50|1978.7|1971|1978.15|1970.45|1978.71|1971.01|1978.15|1970.45|21
1653123660000|2022-05-21 09:01:00|1978.2|1970.5|1978.49|1970.79|1978.5|1970.8|1978.2|1970.5|13
1653123670000|2022-05-21 09:01:10|1978.45|1970.75|1978.51|1970.81|1978.51|1970.81|1978.44|1970.74|20
1653123680000|2022-05-21 09:01:20|1978.56|1970.86|1978.45|1970.75|1978.56|1970.86|1978.43|1970.73|18
1653123690000|2022-05-21 09:01:30|1978.44|1970.74|1978.28|1970.58|1978.53|1970.83|1978.25|1970.55|15
1653123700000|2022-05-21 09:01:40|1978.29|1970.59|1978.26|1970.56|1978.29|1970.59|1978.26|1970.56|12
1653123710000|2022-05-21 09:01:50|1978.27|1970.57|1978.51|1970.81|1978.51|1970.81|1978.22|1970.52|13
1653123720000|2022-05-21 09:02:00|1978.46|1970.76|1978.41|1970.71|1978.46|1970.76|1978.4|1970.7|22
1653123730000|2022-05-21 09:02:10|1978.43|1970.73|1977.95|1970.25|1978.58|1970.88|1977.93|1970.23|32
1653123740000|2022-05-21 09:02:20|1977.99|1970.29|1977.6|1969.9|1978.01|1970.31|1977.59|1969.89|22
1653123750000|2022-05-21 09:02:30|1977.61|1969.91|1978|1970.3|1978.16|1970.46|1977.6|1969.9|24
1653123760000|2022-05-21 09:02:40|1978.03|1970.33|1977.99|1970.29|1978.05|1970.35|1977.99|1970.29|16
1653123770000|2022-05-21 09:02:50|1978.05|1970.35|1977.99|1970.29|1978.06|1970.36|1977.99|1970.29|17
1653123780000|2022-05-21 09:03:00|1977.97|1970.27|1977.91|1970.21|1977.98|1970.28|1977.88|1970.18|21
1653123790000|2022-05-21 09:03:10|1977.92|1970.22|1977.86|1970.16|1977.96|1970.26|1977.83|1970.13|13
1653123800000|2022-05-21 09:03:20|1977.87|1970.17|1977.86|1970.16|1977.87|1970.17|1977.83|1970.13|17
1653123810000|2022-05-21 09:03:30|1977.83|1970.13|1977.74|1970.04|1977.86|1970.16|1977.7|1970|25
1653123820000|2022-05-21 09:03:40|1977.75|1970.05|1977.34|1969.64|1977.76|1970.06|1977.33|1969.63|18
1653123830000|2022-05-21 09:03:50|1977.29|1969.59|1976.69|1968.99|1977.29|1969.59|1976.68|1968.98|22
1653123840000|2022-05-21 09:04:00|1976.72|1969.02|1977.76|1970.06|1977.76|1970.06|1976.71|1969.01|27
1653123850000|2022-05-21 09:04:10|1977.8|1970.1|1977.98|1970.28|1977.98|1970.28|1977.75|1970.05|24
1653123860000|2022-05-21 09:04:20|1978|1970.3|1977.69|1969.99|1978.04|1970.34|1977.68|1969.98|27
1653123870000|2022-05-21 09:04:30|1977.71|1970.01|1977.87|1970.17|1977.97|1970.27|1977.68|1969.98|30
1653123880000|2022-05-21 09:04:40|1977.96|1970.26|1977.91|1970.21|1977.96|1970.26|1977.84|1970.14|18
1653123890000|2022-05-21 09:04:50|1977.93|1970.23|1977.84|1970.14|1977.93|1970.23|1977.81|1970.11|20
1653123900000|2022-05-21 09:05:00|1977.85|1970.15|1977.81|1970.11|1977.87|1970.17|1977.81|1970.11|12
1653123910000|2022-05-21 09:05:10|1977.84|1970.14|1977.82|1970.12|1977.88|1970.18|1977.8|1970.1|21
1653123920000|2022-05-21 09:05:20|1977.81|1970.11|1977.84|1970.14|1977.85|1970.15|1977.8|1970.1|11
1653123930000|2022-05-21 09:05:30|1977.85|1970.15|1977.84|1970.14|1977.89|1970.19|1977.83|1970.13|17
1653123940000|2022-05-21 09:05:40|1977.81|1970.11|1977.86|1970.16|1977.86|1970.16|1977.81|1970.11|7
1653123950000|2022-05-21 09:05:50|1977.83|1970.13|1977.62|1969.92|1977.83|1970.13|1977.62|1969.92|4
1653123960000|2022-05-21 09:06:00|1977.61|1969.91|1977.75|1970.05|1977.78|1970.08|1977.49|1969.79|24
1653123970000|2022-05-21 09:06:10|1977.78|1970.08|1977.73|1970.03|1977.78|1970.08|1977.71|1970.01|15
1653123980000|2022-05-21 09:06:20|1977.59|1969.89|1977.57|1969.87|1977.69|1969.99|1977.55|1969.85|24
1653123990000|2022-05-21 09:06:30|1977.63|1969.93|1977.72|1970.02|1977.72|1970.02|1977.54|1969.84|31
1653124000000|2022-05-21 09:06:40|1977.68|1969.98|1977.6|1969.9|1977.73|1970.03|1977.57|1969.87|24
1653124010000|2022-05-21 09:06:50|1977.62|1969.92|1977.58|1969.88|1977.68|1969.98|1977.51|1969.81|28
1653124020000|2022-05-21 09:07:00|1977.63|1969.93|1976.99|1969.29|1977.63|1969.93|1976.95|1969.25|17
1653124030000|2022-05-21 09:07:10|1976.97|1969.27|1976.96|1969.26|1977.01|1969.31|1976.92|1969.22|18
1653124040000|2022-05-21 09:07:20|1976.94|1969.24|1976.95|1969.25|1977.04|1969.34|1976.9|1969.2|16
1653124050000|2022-05-21 09:07:30|1976.94|1969.24|1975.45|1967.75|1976.98|1969.28|1975.45|1967.75|14
1653124060000|2022-05-21 09:07:40|1975.36|1967.66|1975.05|1967.35|1975.39|1967.69|1974.9|1967.2|33
1653124070000|2022-05-21 09:07:50|1975.04|1967.34|1975.36|1967.66|1975.37|1967.67|1974.97|1967.27|32
1653124080000|2022-05-21 09:08:00|1975.34|1967.64|1974.67|1966.97|1975.56|1967.86|1973.8|1966.1|36
1653124090000|2022-05-21 09:08:10|1974.57|1966.87|1973.55|1965.85|1974.77|1967.07|1973.55|1965.85|28
1653124100000|2022-05-21 09:08:20|1973.57|1965.87|1973.28|1965.58|1973.61|1965.91|1972.75|1965.05|24
1653124110000|2022-05-21 09:08:30|1973.2|1965.5|1972.91|1965.21|1973.22|1965.52|1972.61|1964.91|27
1653124120000|2022-05-21 09:08:40|1972.59|1964.89|1972.61|1964.91|1972.8|1965.1|1972.45|1964.75|29
1653124130000|2022-05-21 09:08:50|1972.66|1964.96|1971.76|1964.06|1972.71|1965.01|1971.64|1963.94|35
1653124140000|2022-05-21 09:09:00|1971.73|1964.03|1972.71|1965.01|1972.72|1965.02|1971.68|1963.98|34
1653124150000|2022-05-21 09:09:10|1972.74|1965.04|1972.71|1965.01|1972.82|1965.12|1972.61|1964.91|28
1653124160000|2022-05-21 09:09:20|1972.63|1964.93|1972.28|1964.58|1972.68|1964.98|1972.22|1964.52|25
1653124170000|2022-05-21 09:09:30|1972.32|1964.62|1972.44|1964.74|1972.5|1964.8|1972.32|1964.62|20
1653124180000|2022-05-21 09:09:40|1972.39|1964.69|1972.61|1964.91|1972.61|1964.91|1972.35|1964.65|24
1653124190000|2022-05-21 09:09:50|1972.81|1965.11|1972.98|1965.28|1972.98|1965.28|1972.81|1965.11|7
1653124200000|2022-05-21 09:10:00|1972.97|1965.27|1972.99|1965.29|1973|1965.3|1972.96|1965.26|9
1653124210000|2022-05-21 09:10:10|1972.98|1965.28|1972.98|1965.28|1973.02|1965.32|1972.92|1965.22|20
1653124220000|2022-05-21 09:10:20|1973.01|1965.31|1973.01|1965.31|1973.02|1965.32|1973.01|1965.31|3
1653124230000|2022-05-21 09:10:30|1973.02|1965.32|1973.19|1965.49|1973.22|1965.52|1973.02|1965.32|11
1653124240000|2022-05-21 09:10:40|1973.26|1965.56|1973.61|1965.91|1973.61|1965.91|1973.21|1965.51|13
1653124250000|2022-05-21 09:10:50|1973.7|1966|1974.5|1966.8|1974.55|1966.85|1973.7|1966|20
1653124260000|2022-05-21 09:11:00|1974.51|1966.81|1974.5|1966.8|1974.52|1966.82|1974.29|1966.59|14
1653124270000|2022-05-21 09:11:10|1974.48|1966.78|1974.48|1966.78|1974.49|1966.79|1974.36|1966.66|15
1653124280000|2022-05-21 09:11:20|1974.28|1966.58|1973.9|1966.2|1974.28|1966.58|1973.71|1966.01|28
1653124290000|2022-05-21 09:11:30|1973.75|1966.05|1973.75|1966.05|1973.75|1966.05|1973.56|1965.86|15
1653124300000|2022-05-21 09:11:40|1973.78|1966.08|1973.94|1966.24|1973.96|1966.26|1973.78|1966.08|20
1653124310000|2022-05-21 09:11:50|1973.93|1966.23|1973.93|1966.23|1974|1966.3|1973.9|1966.2|15
1653124320000|2022-05-21 09:12:00|1973.95|1966.25|1974|1966.3|1974|1966.3|1973.9|1966.2|13
1653124330000|2022-05-21 09:12:10|1974.01|1966.31|1974.25|1966.55|1974.27|1966.57|1974.01|1966.31|9
1653124340000|2022-05-21 09:12:20|1974.24|1966.54|1974.28|1966.58|1974.28|1966.58|1973.99|1966.29|15
1653124350000|2022-05-21 09:12:30|1974.29|1966.59|1974.4|1966.7|1974.78|1967.08|1974.26|1966.56|17
1653124360000|2022-05-21 09:12:40|1974.41|1966.71|1974.44|1966.74|1974.54|1966.84|1974.37|1966.67|22
1653124370000|2022-05-21 09:12:50|1974.49|1966.79|1974.37|1966.67|1974.49|1966.79|1974.34|1966.64|25
1653124380000|2022-05-21 09:13:00|1974.36|1966.66|1974.41|1966.71|1974.54|1966.84|1974.36|1966.66|34
1653124390000|2022-05-21 09:13:10|1974.4|1966.7|1974.73|1967.03|1974.96|1967.26|1974.4|1966.7|26
1653124400000|2022-05-21 09:13:20|1974.7|1967|1974.74|1967.04|1974.74|1967.04|1974.64|1966.94|24
1653124410000|2022-05-21 09:13:30|1974.73|1967.03|1974.8|1967.1|1974.9|1967.2|1974.67|1966.97|21
1653124420000|2022-05-21 09:13:40|1974.82|1967.12|1975.15|1967.45|1975.37|1967.67|1974.82|1967.12|13
1653124430000|2022-05-21 09:13:50|1975.09|1967.39|1975.02|1967.32|1975.09|1967.39|1974.84|1967.14|26
1653124440000|2022-05-21 09:14:00|1975.03|1967.33|1975.09|1967.39|1975.11|1967.41|1975.02|1967.32|16
1653124450000|2022-05-21 09:14:10|1975.1|1967.4|1975.09|1967.39|1975.1|1967.4|1975|1967.3|21
1653124460000|2022-05-21 09:14:20|1975.07|1967.37|1975.04|1967.34|1975.1|1967.4|1975.02|1967.32|13
1653124470000|2022-05-21 09:14:30|1975.08|1967.38|1975.05|1967.35|1975.08|1967.38|1975.05|1967.35|6
1653124480000|2022-05-21 09:14:40|1975.04|1967.34|1974.49|1966.79|1975.04|1967.34|1974.47|1966.77|13
1653124490000|2022-05-21 09:14:50|1974.48|1966.78|1974.56|1966.86|1974.63|1966.93|1974.48|1966.78|26
1653124500000|2022-05-21 09:15:00|1974.58|1966.88|1975.46|1967.76|1975.54|1967.84|1974.58|1966.88|28
1653124510000|2022-05-21 09:15:10|1975.45|1967.75|1975.69|1967.99|1975.69|1967.99|1975.43|1967.73|23
1653124520000|2022-05-21 09:15:20|1975.67|1967.97|1975.76|1968.06|1975.99|1968.29|1975.56|1967.86|28
1653124530000|2022-05-21 09:15:30|1975.79|1968.09|1975.82|1968.12|1975.82|1968.12|1975.72|1968.02|23
1653124540000|2022-05-21 09:15:40|1975.81|1968.11|1975.66|1967.96|1975.81|1968.11|1975.56|1967.86|17
1653124550000|2022-05-21 09:15:50|1975.65|1967.95|1975.57|1967.87|1975.65|1967.95|1975.57|1967.87|20
1653124560000|2022-05-21 09:16:00|1975.52|1967.82|1975.99|1968.29|1976.06|1968.36|1975.52|1967.82|26
1653124570000|2022-05-21 09:16:10|1975.98|1968.28|1975.87|1968.17|1976.12|1968.42|1975.78|1968.08|27
1653124580000|2022-05-21 09:16:20|1975.81|1968.11|1975.91|1968.21|1975.91|1968.21|1975.8|1968.1|14
1653124590000|2022-05-21 09:16:30|1975.89|1968.19|1976.08|1968.38|1976.08|1968.38|1975.85|1968.15|17
1653124600000|2022-05-21 09:16:40|1976.3|1968.6|1976.24|1968.54|1976.36|1968.66|1976.18|1968.48|24
1653124610000|2022-05-21 09:16:50|1976.26|1968.56|1976.24|1968.54|1976.26|1968.56|1976.24|1968.54|2
1653124620000|2022-05-21 09:17:00|1976.29|1968.59|1976.24|1968.54|1976.29|1968.59|1976.24|1968.54|2
1653124630000|2022-05-21 09:17:10|1976.25|1968.55|1976.28|1968.58|1976.32|1968.62|1976.25|1968.55|4
1653124640000|2022-05-21 09:17:20|1976.27|1968.57|1975.63|1967.93|1976.32|1968.62|1975.59|1967.89|21
1653124650000|2022-05-21 09:17:30|1975.64|1967.94|1975.63|1967.93|1975.71|1968.01|1975.61|1967.91|24
1653124660000|2022-05-21 09:17:40|1975.64|1967.94|1975.47|1967.77|1975.64|1967.94|1975.25|1967.55|27
1653124670000|2022-05-21 09:17:50|1975.48|1967.78|1975.35|1967.65|1975.48|1967.78|1975.29|1967.59|22
1653124680000|2022-05-21 09:18:00|1975.33|1967.63|1975.3|1967.6|1975.35|1967.65|1975.28|1967.58|22
1653124690000|2022-05-21 09:18:10|1975.33|1967.63|1975.52|1967.82|1975.52|1967.82|1975.33|1967.63|20
1653124700000|2022-05-21 09:18:20|1975.71|1968.01|1975.86|1968.16|1975.93|1968.23|1975.68|1967.98|21
1653124710000|2022-05-21 09:18:30|1975.87|1968.17|1975.75|1968.05|1975.87|1968.17|1975.75|1968.05|17
1653124720000|2022-05-21 09:18:40|1975.76|1968.06|1975.76|1968.06|1975.78|1968.08|1974.87|1967.17|29
1653124730000|2022-05-21 09:18:50|1975.65|1967.95|1975.61|1967.91|1975.65|1967.95|1975.6|1967.9|13
1653124740000|2022-05-21 09:19:00|1975.6|1967.9|1975.2|1967.5|1975.6|1967.9|1975.13|1967.43|24
1653124750000|2022-05-21 09:19:10|1975.19|1967.49|1975.22|1967.52|1975.23|1967.53|1975.19|1967.49|22
1653124760000|2022-05-21 09:19:20|1975.04|1967.34|1974.85|1967.15|1975.04|1967.34|1974.81|1967.11|22
1653124770000|2022-05-21 09:19:30|1974.86|1967.16|1974.39|1966.69|1974.89|1967.19|1974.39|1966.69|18
1653124780000|2022-05-21 09:19:40|1974.18|1966.48|1974.15|1966.45|1974.21|1966.51|1974.08|1966.38|27
1653124790000|2022-05-21 09:19:50|1974.14|1966.44|1974.17|1966.47|1974.27|1966.57|1974.06|1966.36|19
1653124800000|2022-05-21 09:20:00|1974.18|1966.48|1974.94|1967.24|1974.96|1967.26|1974.12|1966.42|22
1653124810000|2022-05-21 09:20:10|1974.96|1967.26|1974.99|1967.29|1975.03|1967.33|1974.93|1967.23|25
1653124820000|2022-05-21 09:20:20|1975|1967.3|1974.97|1967.27|1975|1967.3|1974.78|1967.08|24
1653124830000|2022-05-21 09:20:30|1975|1967.3|1974.99|1967.29|1975|1967.3|1974.95|1967.25|19
1653124840000|2022-05-21 09:20:40|1974.98|1967.28|1975.02|1967.32|1975.05|1967.35|1974.98|1967.28|24
1653124850000|2022-05-21 09:20:50|1975|1967.3|1974.99|1967.29|1975.01|1967.31|1974.97|1967.27|22
1653124860000|2022-05-21 09:21:00|1975.01|1967.31|1974.64|1966.94|1975.01|1967.31|1974.37|1966.67|30
1653124870000|2022-05-21 09:21:10|1974.63|1966.93|1974.76|1967.06|1974.92|1967.22|1974.63|1966.93|19
1653124880000|2022-05-21 09:21:20|1974.69|1966.99|1974.69|1966.99|1974.75|1967.05|1974.67|1966.97|17
1653124890000|2022-05-21 09:21:30|1974.74|1967.04|1974.72|1967.02|1974.78|1967.08|1974.65|1966.95|23
1653124900000|2022-05-21 09:21:40|1974.71|1967.01|1974.73|1967.03|1974.83|1967.13|1974.66|1966.96|22
1653124910000|2022-05-21 09:21:50|1974.75|1967.05|1974.73|1967.03|1974.77|1967.07|1974.67|1966.97|13
1653124920000|2022-05-21 09:22:00|1974.74|1967.04|1974.81|1967.11|1974.81|1967.11|1974.29|1966.59|24
1653124930000|2022-05-21 09:22:10|1974.79|1967.09|1974.66|1966.96|1974.8|1967.1|1974.65|1966.95|15
1653124940000|2022-05-21 09:22:20|1974.67|1966.97|1974.71|1967.01|1974.8|1967.1|1974.64|1966.94|24
1653124950000|2022-05-21 09:22:30|1974.76|1967.06|1974.6|1966.9|1974.76|1967.06|1974.56|1966.86|24
1653124960000|2022-05-21 09:22:40|1974.59|1966.89|1974.58|1966.88|1974.63|1966.93|1974.57|1966.87|21
1653124970000|2022-05-21 09:22:50|1974.57|1966.87|1974.6|1966.9|1974.61|1966.91|1974.56|1966.86|18
1653124980000|2022-05-21 09:23:00|1974.36|1966.66|1973.63|1965.93|1974.36|1966.66|1973.53|1965.83|25
1653124990000|2022-05-21 09:23:10|1973.67|1965.97|1974.09|1966.39|1974.28|1966.58|1973.65|1965.95|27
1653125000000|2022-05-21 09:23:20|1974.11|1966.41|1974.3|1966.6|1974.36|1966.66|1974|1966.3|27
1653125010000|2022-05-21 09:23:30|1974.33|1966.63|1974.29|1966.59|1974.33|1966.63|1974.28|1966.58|19
1653125020000|2022-05-21 09:23:40|1974.28|1966.58|1974.25|1966.55|1974.34|1966.64|1974.23|1966.53|20
1653125030000|2022-05-21 09:23:50|1974.26|1966.56|1974.33|1966.63|1974.33|1966.63|1974.26|1966.56|8
1653125040000|2022-05-21 09:24:00|1974.31|1966.61|1974.53|1966.83|1974.55|1966.85|1974.31|1966.61|17
1653125050000|2022-05-21 09:24:10|1974.55|1966.85|1974.08|1966.38|1974.55|1966.85|1973.95|1966.25|26
1653125060000|2022-05-21 09:24:20|1974.09|1966.39|1974.34|1966.64|1974.34|1966.64|1974.01|1966.31|28
1653125070000|2022-05-21 09:24:30|1974.42|1966.72|1974.3|1966.6|1974.43|1966.73|1974.29|1966.59|24
1653125080000|2022-05-21 09:24:40|1974.28|1966.58|1974.26|1966.56|1974.28|1966.58|1974.24|1966.54|14
1653125090000|2022-05-21 09:24:50|1974.25|1966.55|1974.26|1966.56|1974.26|1966.56|1974.24|1966.54|8
1653125100000|2022-05-21 09:25:00|1974.27|1966.57|1974.3|1966.6|1974.3|1966.6|1974.26|1966.56|11
1653125110000|2022-05-21 09:25:10|1974.23|1966.53|1974.29|1966.59|1974.34|1966.64|1974.2|1966.5|23
1653125120000|2022-05-21 09:25:20|1974.24|1966.54|1974.18|1966.48|1974.31|1966.61|1974.16|1966.46|20
1653125130000|2022-05-21 09:25:30|1974.15|1966.45|1973.82|1966.12|1974.16|1966.46|1973.79|1966.09|13
1653125140000|2022-05-21 09:25:40|1973.84|1966.14|1973.83|1966.13|1973.94|1966.24|1973.79|1966.09|19
1653125150000|2022-05-21 09:25:50|1973.81|1966.11|1973.55|1965.85|1973.95|1966.25|1973.53|1965.83|26
1653125160000|2022-05-21 09:26:00|1973.54|1965.84|1974.19|1966.49|1974.19|1966.49|1973.54|1965.84|29
1653125170000|2022-05-21 09:26:10|1974.27|1966.57|1974.35|1966.65|1974.36|1966.66|1974.2|1966.5|21
1653125180000|2022-05-21 09:26:20|1974.33|1966.63|1974.34|1966.64|1974.38|1966.68|1974.3|1966.6|16
1653125190000|2022-05-21 09:26:30|1974.33|1966.63|1974.36|1966.66|1974.38|1966.68|1974.28|1966.58|19
1653125200000|2022-05-21 09:26:40|1974.37|1966.67|1974.33|1966.63|1974.37|1966.67|1974.31|1966.61|15
1653125210000|2022-05-21 09:26:50|1974.35|1966.65|1974.27|1966.57|1974.4|1966.7|1974.27|1966.57|17
1653125220000|2022-05-21 09:27:00|1974.28|1966.58|1973.86|1966.16|1974.34|1966.64|1973.85|1966.15|18
1653125230000|2022-05-21 09:27:10|1973.87|1966.17|1973.94|1966.24|1973.95|1966.25|1973.86|1966.16|13
1653125240000|2022-05-21 09:27:20|1973.95|1966.25|1973.9|1966.2|1974.03|1966.33|1973.89|1966.19|27
1653125250000|2022-05-21 09:27:30|1973.94|1966.24|1972.57|1964.87|1973.94|1966.24|1972.57|1964.87|15
1653125260000|2022-05-21 09:27:40|1972.63|1964.93|1972.44|1964.74|1972.63|1964.93|1972.44|1964.74|27
1653125270000|2022-05-21 09:27:50|1972.47|1964.77|1972.72|1965.02|1972.72|1965.02|1972.42|1964.72|29
1653125280000|2022-05-21 09:28:00|1972.7|1965|1972.77|1965.07|1972.92|1965.22|1972.64|1964.94|26
1653125290000|2022-05-21 09:28:10|1972.76|1965.06|1972.76|1965.06|1972.8|1965.1|1972.69|1964.99|28
1653125300000|2022-05-21 09:28:20|1972.41|1964.71|1970.93|1963.23|1972.41|1964.71|1970.93|1963.23|33
1653125310000|2022-05-21 09:28:30|1970.91|1963.21|1971.09|1963.39|1971.14|1963.44|1970.85|1963.15|30
1653125320000|2022-05-21 09:28:40|1971.03|1963.33|1971.06|1963.36|1971.15|1963.45|1970.99|1963.29|23
1653125330000|2022-05-21 09:28:50|1971.11|1963.41|1971.24|1963.54|1971.27|1963.57|1971.07|1963.37|23
1653125340000|2022-05-21 09:29:00|1971.23|1963.53|1971.25|1963.55|1971.27|1963.57|1971.2|1963.5|21
1653125350000|2022-05-21 09:29:10|1971.26|1963.56|1970.98|1963.28|1971.27|1963.57|1970.98|1963.28|26
1653125360000|2022-05-21 09:29:20|1970.99|1963.29|1970.97|1963.27|1971.06|1963.36|1970.97|1963.27|19
1653125370000|2022-05-21 09:29:30|1970.96|1963.26|1970.87|1963.17|1970.96|1963.26|1970.81|1963.11|15
1653125380000|2022-05-21 09:29:40|1970.86|1963.16|1970.79|1963.09|1970.87|1963.17|1970.78|1963.08|19
1653125390000|2022-05-21 09:29:50|1970.69|1962.99|1969.61|1961.91|1970.69|1962.99|1969.61|1961.91|29
1653125400000|2022-05-21 09:30:00|1969.58|1961.88|1969.66|1961.96|1969.74|1962.04|1969.58|1961.88|20
1653125410000|2022-05-21 09:30:10|1969.7|1962|1969.45|1961.75|1969.8|1962.1|1969.44|1961.74|28
1653125420000|2022-05-21 09:30:20|1969.46|1961.76|1968.85|1961.15|1969.46|1961.76|1968.81|1961.11|24
1653125430000|2022-05-21 09:30:30|1968.8|1961.1|1968.78|1961.08|1968.8|1961.1|1968.23|1960.53|27
1653125440000|2022-05-21 09:30:40|1968.75|1961.05|1968.72|1961.02|1968.79|1961.09|1968.7|1961|20
1653125450000|2022-05-21 09:30:50|1968.74|1961.04|1968.83|1961.13|1968.91|1961.21|1968.74|1961.04|25
1653125460000|2022-05-21 09:31:00|1968.84|1961.14|1970.17|1962.47|1970.17|1962.47|1968.84|1961.14|30
1653125470000|2022-05-21 09:31:10|1970.18|1962.48|1970.84|1963.14|1970.92|1963.22|1970.03|1962.33|31
1653125480000|2022-05-21 09:31:20|1970.86|1963.16|1970.88|1963.18|1971.2|1963.5|1970.86|1963.16|25
1653125490000|2022-05-21 09:31:30|1970.89|1963.19|1970.89|1963.19|1970.91|1963.21|1970.71|1963.01|29
1653125500000|2022-05-21 09:31:40|1970.9|1963.2|1971.26|1963.56|1971.26|1963.56|1970.82|1963.12|26
1653125510000|2022-05-21 09:31:50|1971.25|1963.55|1971.11|1963.41|1971.25|1963.55|1971.04|1963.34|25
1653125520000|2022-05-21 09:32:00|1971.14|1963.44|1971.21|1963.51|1971.24|1963.54|1971.13|1963.43|22
1653125530000|2022-05-21 09:32:10|1971.28|1963.58|1971.24|1963.54|1971.28|1963.58|1971.15|1963.45|28
1653125540000|2022-05-21 09:32:20|1971.26|1963.56|1971.09|1963.39|1971.26|1963.56|1970.89|1963.19|22
1653125550000|2022-05-21 09:32:30|1971.06|1963.36|1970.92|1963.22|1971.17|1963.47|1970.92|1963.22|23
1653125560000|2022-05-21 09:32:40|1970.96|1963.26|1970.98|1963.28|1971.1|1963.4|1970.95|1963.25|26
1653125570000|2022-05-21 09:32:50|1970.99|1963.29|1971.07|1963.37|1971.08|1963.38|1970.99|1963.29|19
1653125580000|2022-05-21 09:33:00|1970.93|1963.23|1971.07|1963.37|1971.12|1963.42|1970.91|1963.21|29
1653125590000|2022-05-21 09:33:10|1971.13|1963.43|1971.01|1963.31|1971.34|1963.64|1971.01|1963.31|27
1653125600000|2022-05-21 09:33:20|1970.99|1963.29|1971.17|1963.47|1971.18|1963.48|1970.98|1963.28|27
1653125610000|2022-05-21 09:33:30|1971.16|1963.46|1971.59|1963.89|1971.59|1963.89|1971.16|1963.46|21
1653125620000|2022-05-21 09:33:40|1971.6|1963.9|1971.33|1963.63|1971.63|1963.93|1971.28|1963.58|19
1653125630000|2022-05-21 09:33:50|1971.34|1963.64|1971.3|1963.6|1971.39|1963.69|1971.16|1963.46|19
1653125640000|2022-05-21 09:34:00|1971.33|1963.63|1971.55|1963.85|1971.57|1963.87|1971.32|1963.62|24
1653125650000|2022-05-21 09:34:10|1971.56|1963.86|1971.72|1964.02|1971.72|1964.02|1971.52|1963.82|20
1653125660000|2022-05-21 09:34:20|1971.67|1963.97|1972.07|1964.37|1972.28|1964.58|1971.67|1963.97|26
1653125670000|2022-05-21 09:34:30|1972.1|1964.4|1972.22|1964.52|1972.25|1964.55|1971.99|1964.29|25
1653125680000|2022-05-21 09:34:40|1972.12|1964.42|1971.44|1963.74|1972.12|1964.42|1971.42|1963.72|29
1653125690000|2022-05-21 09:34:50|1971.48|1963.78|1971.55|1963.85|1971.61|1963.91|1971.44|1963.74|30
1653125700000|2022-05-21 09:35:00|1971.58|1963.88|1971.6|1963.9|1971.76|1964.06|1971.52|1963.82|25
1653125710000|2022-05-21 09:35:10|1971.55|1963.85|1971.62|1963.92|1971.64|1963.94|1971.46|1963.76|21
1653125720000|2022-05-21 09:35:20|1971.65|1963.95|1971.9|1964.2|1971.9|1964.2|1971.63|1963.93|16
1653125730000|2022-05-21 09:35:30|1971.93|1964.23|1971.94|1964.24|1972.07|1964.37|1971.93|1964.23|24
1653125740000|2022-05-21 09:35:40|1971.93|1964.23|1971.65|1963.95|1972|1964.3|1971.64|1963.94|27
1653125750000|2022-05-21 09:35:50|1971.67|1963.97|1971.66|1963.96|1971.78|1964.08|1971.58|1963.88|24
1653125760000|2022-05-21 09:36:00|1971.69|1963.99|1971.61|1963.91|1971.86|1964.16|1971.61|1963.91|21
1653125770000|2022-05-21 09:36:10|1971.68|1963.98|1972.1|1964.4|1972.12|1964.42|1971.63|1963.93|21
1653125780000|2022-05-21 09:36:20|1972.05|1964.35|1971.86|1964.16|1972.05|1964.35|1971.85|1964.15|19
1653125790000|2022-05-21 09:36:30|1971.7|1964|1971.77|1964.07|1971.86|1964.16|1971.7|1964|23
1653125800000|2022-05-21 09:36:40|1971.78|1964.08|1971.82|1964.12|1971.87|1964.17|1971.78|1964.08|17
1653125810000|2022-05-21 09:36:50|1971.81|1964.11|1971.75|1964.05|1971.86|1964.16|1971.75|1964.05|24
1653125820000|2022-05-21 09:37:00|1971.82|1964.12|1971.83|1964.13|1971.83|1964.13|1971.76|1964.06|15
1653125830000|2022-05-21 09:37:10|1971.81|1964.11|1971.8|1964.1|1971.82|1964.12|1971.6|1963.9|30
1653125840000|2022-05-21 09:37:20|1971.81|1964.11|1971.87|1964.17|1971.87|1964.17|1971.65|1963.95|23
1653125850000|2022-05-21 09:37:30|1971.88|1964.18|1971.81|1964.11|1971.88|1964.18|1971.77|1964.07|18
1653125860000|2022-05-21 09:37:40|1971.82|1964.12|1971.94|1964.24|1971.97|1964.27|1971.82|1964.12|20
1653125870000|2022-05-21 09:37:50|1971.89|1964.19|1972.05|1964.35|1972.05|1964.35|1971.83|1964.13|20
1653125880000|2022-05-21 09:38:00|1972.07|1964.37|1972.03|1964.33|1972.22|1964.52|1972|1964.3|16
1653125890000|2022-05-21 09:38:10|1972.02|1964.32|1971.22|1963.52|1972.02|1964.32|1971.2|1963.5|20
1653125900000|2022-05-21 09:38:20|1971.25|1963.55|1971.05|1963.35|1971.32|1963.62|1970.94|1963.24|23
1653125910000|2022-05-21 09:38:30|1970.99|1963.29|1971.68|1963.98|1971.68|1963.98|1970.96|1963.26|27
1653125920000|2022-05-21 09:38:40|1971.63|1963.93|1971.66|1963.96|1971.66|1963.96|1971.45|1963.75|24
1653125930000|2022-05-21 09:38:50|1971.71|1964.01|1971.72|1964.02|1971.74|1964.04|1971.64|1963.94|20
1653125940000|2022-05-21 09:39:00|1971.71|1964.01|1971.17|1963.47|1971.71|1964.01|1971.05|1963.35|25
1653125950000|2022-05-21 09:39:10|1971.11|1963.41|1971.13|1963.43|1971.25|1963.55|1971.1|1963.4|19
1653125960000|2022-05-21 09:39:20|1971.17|1963.47|1971.2|1963.5|1971.26|1963.56|1971.12|1963.42|17
1653125970000|2022-05-21 09:39:30|1971.21|1963.51|1971.12|1963.42|1971.23|1963.53|1971.12|1963.42|19
1653125980000|2022-05-21 09:39:40|1971.11|1963.41|1971.3|1963.6|1971.32|1963.62|1971.08|1963.38|23
1653125990000|2022-05-21 09:39:50|1971.29|1963.59|1971.28|1963.58|1971.31|1963.61|1971.22|1963.52|19
1653126000000|2022-05-21 09:40:00|1971.31|1963.61|1971.32|1963.62|1971.36|1963.66|1971.23|1963.53|20
1653126010000|2022-05-21 09:40:10|1971.33|1963.63|1971.35|1963.65|1971.42|1963.72|1971.31|1963.61|19
1653126020000|2022-05-21 09:40:20|1971.33|1963.63|1971.37|1963.67|1971.44|1963.74|1971.27|1963.57|29
1653126030000|2022-05-21 09:40:30|1971.38|1963.68|1971.36|1963.66|1971.52|1963.82|1971.33|1963.63|19
1653126040000|2022-05-21 09:40:40|1971.35|1963.65|1971.39|1963.69|1971.41|1963.71|1971.31|1963.61|17
1653126050000|2022-05-21 09:40:50|1971.37|1963.67|1971.31|1963.61|1971.37|1963.67|1971.28|1963.58|17
1653126060000|2022-05-21 09:41:00|1971.3|1963.6|1972|1964.3|1972|1964.3|1971.3|1963.6|15
1653126070000|2022-05-21 09:41:10|1972.02|1964.32|1972.4|1964.7|1972.4|1964.7|1971.95|1964.25|20
1653126080000|2022-05-21 09:41:20|1972.33|1964.63|1972.48|1964.78|1972.52|1964.82|1972.32|1964.62|29
1653126090000|2022-05-21 09:41:30|1972.46|1964.76|1972.55|1964.85|1972.57|1964.87|1972.42|1964.72|27
1653126100000|2022-05-21 09:41:40|1972.56|1964.86|1972.45|1964.75|1972.59|1964.89|1972.45|1964.75|15
1653126110000|2022-05-21 09:41:50|1972.47|1964.77|1971.46|1963.76|1972.47|1964.77|1971.46|1963.76|25
1653126120000|2022-05-21 09:42:00|1971.47|1963.77|1971.6|1963.9|1971.63|1963.93|1971.47|1963.77|23
1653126130000|2022-05-21 09:42:10|1971.61|1963.91|1972.09|1964.39|1972.09|1964.39|1971.57|1963.87|19
1653126140000|2022-05-21 09:42:20|1972.12|1964.42|1972.06|1964.36|1972.12|1964.42|1972.03|1964.33|15
1653126150000|2022-05-21 09:42:30|1972.07|1964.37|1971.94|1964.24|1972.07|1964.37|1971.92|1964.22|19
1653126160000|2022-05-21 09:42:40|1971.95|1964.25|1971.79|1964.09|1972.02|1964.32|1971.74|1964.04|26
1653126170000|2022-05-21 09:42:50|1971.57|1963.87|1971.31|1963.61|1971.57|1963.87|1971.2|1963.5|23
1653126180000|2022-05-21 09:43:00|1971.29|1963.59|1971.31|1963.61|1971.31|1963.61|1971.22|1963.52|21
1653126190000|2022-05-21 09:43:10|1971.3|1963.6|1971.26|1963.56|1971.31|1963.61|1971.22|1963.52|21
1653126200000|2022-05-21 09:43:20|1971.25|1963.55|1970.74|1963.04|1971.25|1963.55|1970.74|1963.04|17
1653126210000|2022-05-21 09:43:30|1970.8|1963.1|1971.03|1963.33|1971.03|1963.33|1970.8|1963.1|21
1653126220000|2022-05-21 09:43:40|1971.07|1963.37|1970.97|1963.27|1971.07|1963.37|1970.94|1963.24|13
1653126230000|2022-05-21 09:43:50|1970.99|1963.29|1970.4|1962.7|1971|1963.3|1970.4|1962.7|11
1653126240000|2022-05-21 09:44:00|1970.42|1962.72|1970.43|1962.73|1970.5|1962.8|1970.36|1962.66|22
1653126250000|2022-05-21 09:44:10|1970.42|1962.72|1970.46|1962.76|1970.48|1962.78|1970.33|1962.63|27
1653126260000|2022-05-21 09:44:20|1970.44|1962.74|1970.26|1962.56|1970.44|1962.74|1970.15|1962.45|22
1653126270000|2022-05-21 09:44:30|1970.23|1962.53|1970.29|1962.59|1970.59|1962.89|1970.22|1962.52|21
1653126280000|2022-05-21 09:44:40|1970.3|1962.6|1970.3|1962.6|1970.36|1962.66|1970.25|1962.55|20
1653126290000|2022-05-21 09:44:50|1970.29|1962.59|1970.31|1962.61|1970.39|1962.69|1970.27|1962.57|14
1653126300000|2022-05-21 09:45:00|1970.3|1962.6|1970.47|1962.77|1970.52|1962.82|1970.3|1962.6|29
1653126310000|2022-05-21 09:45:10|1970.48|1962.78|1970.57|1962.87|1970.64|1962.94|1970.48|1962.78|25
1653126320000|2022-05-21 09:45:20|1970.58|1962.88|1970.52|1962.82|1970.58|1962.88|1970.49|1962.79|15
1653126330000|2022-05-21 09:45:30|1970.48|1962.78|1970.53|1962.83|1970.56|1962.86|1970.48|1962.78|16
1653126340000|2022-05-21 09:45:40|1970.52|1962.82|1971.28|1963.58|1971.28|1963.58|1970.4|1962.7|34
1653126350000|2022-05-21 09:45:50|1971.53|1963.83|1971.71|1964.01|1971.74|1964.04|1971.53|1963.83|16
1653126360000|2022-05-21 09:46:00|1971.69|1963.99|1971.97|1964.27|1972|1964.3|1971.61|1963.91|24
1653126370000|2022-05-21 09:46:10|1971.96|1964.26|1972.17|1964.47|1972.24|1964.54|1971.96|1964.26|25
1653126380000|2022-05-21 09:46:20|1972.18|1964.48|1972.32|1964.62|1972.35|1964.65|1972.18|1964.48|19
1653126390000|2022-05-21 09:46:30|1972.31|1964.61|1972.25|1964.55|1972.33|1964.63|1972.24|1964.54|22
1653126400000|2022-05-21 09:46:40|1972.33|1964.63|1972.32|1964.62|1972.36|1964.66|1972.26|1964.56|28
1653126410000|2022-05-21 09:46:50|1972.34|1964.64|1972.38|1964.68|1972.4|1964.7|1972.32|1964.62|7
1653126420000|2022-05-21 09:47:00|1972.35|1964.65|1972.16|1964.46|1972.35|1964.65|1972.09|1964.39|23
1653126430000|2022-05-21 09:47:10|1972.17|1964.47|1971.76|1964.06|1972.17|1964.47|1971.73|1964.03|23
1653126440000|2022-05-21 09:47:20|1971.75|1964.05|1971.73|1964.03|1972.18|1964.48|1971.72|1964.02|25
1653126450000|2022-05-21 09:47:30|1971.75|1964.05|1971.74|1964.04|1971.76|1964.06|1971.71|1964.01|25
1653126460000|2022-05-21 09:47:40|1971.76|1964.06|1971.74|1964.04|1971.77|1964.07|1971.7|1964|24
1653126470000|2022-05-21 09:47:50|1971.73|1964.03|1971.71|1964.01|1971.77|1964.07|1971.7|1964|21
1653126480000|2022-05-21 09:48:00|1971.72|1964.02|1971.74|1964.04|1971.91|1964.21|1971.72|1964.02|22
1653126490000|2022-05-21 09:48:10|1971.76|1964.06|1971.76|1964.06|1971.89|1964.19|1971.75|1964.05|17
1653126500000|2022-05-21 09:48:20|1971.77|1964.07|1971.76|1964.06|1971.78|1964.08|1971.72|1964.02|15
1653126510000|2022-05-21 09:48:30|1971.73|1964.03|1971.77|1964.07|1971.78|1964.08|1971.71|1964.01|14
1653126520000|2022-05-21 09:48:40|1971.78|1964.08|1971.41|1963.71|1971.8|1964.1|1971.29|1963.59|26
1653126530000|2022-05-21 09:48:50|1971.42|1963.72|1971.43|1963.73|1971.5|1963.8|1971.36|1963.66|20
1653126540000|2022-05-21 09:49:00|1971.42|1963.72|1971.4|1963.7|1971.49|1963.79|1971.36|1963.66|14
1653126550000|2022-05-21 09:49:10|1971.39|1963.69|1971.25|1963.55|1971.39|1963.69|1971.21|1963.51|23
1653126560000|2022-05-21 09:49:20|1971.2|1963.5|1971.39|1963.69|1971.39|1963.69|1971.2|1963.5|26
1653126570000|2022-05-21 09:49:30|1971.3|1963.6|1971.39|1963.69|1971.41|1963.71|1971.27|1963.57|25
1653126580000|2022-05-21 09:49:40|1971.36|1963.66|1971.39|1963.69|1971.4|1963.7|1971.33|1963.63|20
1653126590000|2022-05-21 09:49:50|1971.38|1963.68|1971.4|1963.7|1971.41|1963.71|1971.36|1963.66|15
1653126600000|2022-05-21 09:50:00|1971.38|1963.68|1971.21|1963.51|1971.41|1963.71|1971.21|1963.51|8
1653126610000|2022-05-21 09:50:10|1971.12|1963.42|1971.02|1963.32|1971.14|1963.44|1970.95|1963.25|16
1653126620000|2022-05-21 09:50:20|1971.03|1963.33|1970.99|1963.29|1971.08|1963.38|1970.98|1963.28|21
1653126630000|2022-05-21 09:50:30|1971.02|1963.32|1971.01|1963.31|1971.04|1963.34|1970.98|1963.28|11
1653126640000|2022-05-21 09:50:40|1971.03|1963.33|1971.07|1963.37|1971.08|1963.38|1971.01|1963.31|20
1653126650000|2022-05-21 09:50:50|1971.08|1963.38|1971.72|1964.02|1971.78|1964.08|1971.08|1963.38|24
1653126660000|2022-05-21 09:51:00|1971.69|1963.99|1972.58|1964.88|1972.6|1964.9|1971.67|1963.97|25
1653126670000|2022-05-21 09:51:10|1972.47|1964.77|1972.56|1964.86|1972.59|1964.89|1972.46|1964.76|13
1653126680000|2022-05-21 09:51:20|1972.6|1964.9|1972.59|1964.89|1972.69|1964.99|1972.56|1964.86|8
1653126690000|2022-05-21 09:51:30|1972.63|1964.93|1972.77|1965.07|1972.84|1965.14|1972.61|1964.91|21
1653126700000|2022-05-21 09:51:40|1972.86|1965.16|1973.4|1965.7|1973.41|1965.71|1972.86|1965.16|27
1653126710000|2022-05-21 09:51:50|1973.44|1965.74|1973.86|1966.16|1973.87|1966.17|1973.4|1965.7|23
1653126720000|2022-05-21 09:52:00|1973.88|1966.18|1973.83|1966.13|1973.89|1966.19|1973.83|1966.13|8
1653126730000|2022-05-21 09:52:10|1973.85|1966.15|1973.73|1966.03|1973.88|1966.18|1973.73|1966.03|20
1653126740000|2022-05-21 09:52:20|1973.72|1966.02|1973.51|1965.81|1973.89|1966.19|1973.51|1965.81|22
1653126750000|2022-05-21 09:52:30|1973.5|1965.8|1973.64|1965.94|1973.66|1965.96|1973.49|1965.79|25
1653126760000|2022-05-21 09:52:40|1973.61|1965.91|1973.6|1965.9|1973.66|1965.96|1973.55|1965.85|15
1653126770000|2022-05-21 09:52:50|1973.61|1965.91|1973.41|1965.71|1973.61|1965.91|1973.37|1965.67|14
1653126780000|2022-05-21 09:53:00|1973.4|1965.7|1973.47|1965.77|1973.59|1965.89|1973.38|1965.68|19
1653126790000|2022-05-21 09:53:10|1973.46|1965.76|1973.16|1965.46|1973.46|1965.76|1973.06|1965.36|15
1653126800000|2022-05-21 09:53:20|1973.12|1965.42|1973.08|1965.38|1973.12|1965.42|1972.98|1965.28|17
1653126810000|2022-05-21 09:53:30|1973.06|1965.36|1972.82|1965.12|1973.47|1965.77|1972.82|1965.12|26
1653126820000|2022-05-21 09:53:40|1972.84|1965.14|1973.17|1965.47|1973.17|1965.47|1972.84|1965.14|32
1653126830000|2022-05-21 09:53:50|1973.24|1965.54|1972.58|1964.88|1973.34|1965.64|1972.57|1964.87|29
1653126840000|2022-05-21 09:54:00|1972.56|1964.86|1972.71|1965.01|1972.72|1965.02|1972.53|1964.83|27
1653126850000|2022-05-21 09:54:10|1972.68|1964.98|1972.4|1964.7|1972.75|1965.05|1972.4|1964.7|21
1653126860000|2022-05-21 09:54:20|1972.46|1964.76|1972.62|1964.92|1972.62|1964.92|1972.38|1964.68|20
1653126870000|2022-05-21 09:54:30|1972.63|1964.93|1972.64|1964.94|1972.64|1964.94|1972.62|1964.92|4
1653126880000|2022-05-21 09:54:40|1972.65|1964.95|1972.63|1964.93|1972.66|1964.96|1972.6|1964.9|8
1653126890000|2022-05-21 09:54:50|1972.62|1964.92|1972.72|1965.02|1972.72|1965.02|1972.62|1964.92|6
1653126900000|2022-05-21 09:55:00|1972.73|1965.03|1973.42|1965.72|1973.44|1965.74|1972.67|1964.97|25
1653126910000|2022-05-21 09:55:10|1973.41|1965.71|1973.43|1965.73|1973.45|1965.75|1973.41|1965.71|14
1653126920000|2022-05-21 09:55:20|1973.42|1965.72|1973.3|1965.6|1973.65|1965.95|1973.25|1965.55|21
1653126930000|2022-05-21 09:55:30|1973.28|1965.58|1972.86|1965.16|1973.28|1965.58|1972.81|1965.11|19
1653126940000|2022-05-21 09:55:40|1972.87|1965.17|1972.88|1965.18|1972.95|1965.25|1972.8|1965.1|23
1653126950000|2022-05-21 09:55:50|1972.75|1965.05|1972.74|1965.04|1972.86|1965.16|1972.32|1964.62|23
1653126960000|2022-05-21 09:56:00|1972.77|1965.07|1973.4|1965.7|1973.49|1965.79|1972.75|1965.05|32
1653126970000|2022-05-21 09:56:10|1973.34|1965.64|1972.87|1965.17|1973.48|1965.78|1972.84|1965.14|26
1653126980000|2022-05-21 09:56:20|1973.01|1965.31|1973.19|1965.49|1973.22|1965.52|1973.01|1965.31|22
1653126990000|2022-05-21 09:56:30|1973.21|1965.51|1973.16|1965.46|1973.24|1965.54|1973.12|1965.42|19
1653127000000|2022-05-21 09:56:40|1973.15|1965.45|1973.19|1965.49|1973.21|1965.51|1973.15|1965.45|9
1653127010000|2022-05-21 09:56:50|1973.21|1965.51|1973.26|1965.56|1973.27|1965.57|1973.17|1965.47|22
1653127020000|2022-05-21 09:57:00|1973.25|1965.55|1972.96|1965.26|1973.25|1965.55|1972.96|1965.26|28
1653127030000|2022-05-21 09:57:10|1972.95|1965.25|1973.36|1965.66|1973.62|1965.92|1972.94|1965.24|29
1653127040000|2022-05-21 09:57:20|1973.32|1965.62|1973.44|1965.74|1973.57|1965.87|1973.3|1965.6|25
1653127050000|2022-05-21 09:57:30|1973.45|1965.75|1973.69|1965.99|1973.74|1966.04|1973.42|1965.72|25
1653127060000|2022-05-21 09:57:40|1973.68|1965.98|1974.28|1966.58|1974.33|1966.63|1973.66|1965.96|24
1653127070000|2022-05-21 09:57:50|1974.29|1966.59|1974.35|1966.65|1974.37|1966.67|1974.19|1966.49|24
1653127080000|2022-05-21 09:58:00|1974.34|1966.64|1974.25|1966.55|1974.37|1966.67|1974.25|1966.55|17
1653127090000|2022-05-21 09:58:10|1974.27|1966.57|1973.79|1966.09|1974.27|1966.57|1973.79|1966.09|18
1653127100000|2022-05-21 09:58:20|1973.8|1966.1|1973.82|1966.12|1973.83|1966.13|1973.75|1966.05|15
1653127110000|2022-05-21 09:58:30|1973.8|1966.1|1973.89|1966.19|1973.91|1966.21|1973.62|1965.92|29
1653127120000|2022-05-21 09:58:40|1973.9|1966.2|1973.91|1966.21|1974.05|1966.35|1973.78|1966.08|28
1653127130000|2022-05-21 09:58:50|1973.89|1966.19|1973.99|1966.29|1973.99|1966.29|1973.87|1966.17|19
1653127140000|2022-05-21 09:59:00|1973.98|1966.28|1973.94|1966.24|1974.04|1966.34|1973.94|1966.24|13
1653127150000|2022-05-21 09:59:10|1973.96|1966.26|1974.05|1966.35|1974.13|1966.43|1973.94|1966.24|17
1653127160000|2022-05-21 09:59:20|1974.09|1966.39|1973.94|1966.24|1974.09|1966.39|1973.87|1966.17|27
1653127170000|2022-05-21 09:59:30|1973.93|1966.23|1973.9|1966.2|1973.93|1966.23|1973.86|1966.16|22
1653127180000|2022-05-21 09:59:40|1973.89|1966.19|1973.94|1966.24|1973.95|1966.25|1973.87|1966.17|21
1653127190000|2022-05-21 09:59:50|1973.97|1966.27|1974.61|1966.91|1974.61|1966.91|1973.91|1966.21|16
1653127200000|2022-05-21 10:00:00|1974.67|1966.97|1975.03|1967.33|1975.06|1967.36|1974.67|1966.97|27
1653127210000|2022-05-21 10:00:10|1975.02|1967.32|1975.11|1967.41|1975.12|1967.42|1975.02|1967.32|12
1653127220000|2022-05-21 10:00:20|1975.13|1967.43|1976.77|1969.07|1977.37|1969.67|1975.13|1967.43|29
1653127230000|2022-05-21 10:00:30|1976.78|1969.08|1978.65|1970.95|1978.69|1970.99|1976.78|1969.08|37
1653127240000|2022-05-21 10:00:40|1978.53|1970.83|1979.42|1971.72|1979.42|1971.72|1978.38|1970.68|36
1653127250000|2022-05-21 10:00:50|1979.57|1971.87|1979.74|1972.04|1979.97|1972.27|1979.51|1971.81|33
1653127260000|2022-05-21 10:01:00|1979.73|1972.03|1978.64|1970.94|1979.85|1972.15|1978.64|1970.94|32
1653127270000|2022-05-21 10:01:10|1978.59|1970.89|1978.83|1971.13|1979.14|1971.44|1978.5|1970.8|35
1653127280000|2022-05-21 10:01:20|1978.55|1970.85|1978.01|1970.31|1978.55|1970.85|1978.01|1970.31|34
1653127290000|2022-05-21 10:01:30|1977.9|1970.2|1977.3|1969.6|1977.9|1970.2|1977.09|1969.39|28
1653127300000|2022-05-21 10:01:40|1977.37|1969.67|1977.18|1969.48|1977.37|1969.67|1977.09|1969.39|25
1653127310000|2022-05-21 10:01:50|1977.19|1969.49|1977.35|1969.65|1977.37|1969.67|1977.17|1969.47|23
1653127320000|2022-05-21 10:02:00|1977.33|1969.63|1977.26|1969.56|1977.33|1969.63|1977.16|1969.46|11
1653127330000|2022-05-21 10:02:10|1977.28|1969.58|1977|1969.3|1977.32|1969.62|1976.82|1969.12|20
1653127340000|2022-05-21 10:02:20|1977.01|1969.31|1976.63|1968.93|1977.05|1969.35|1976.63|1968.93|21
1653127350000|2022-05-21 10:02:30|1976.61|1968.91|1976.9|1969.2|1976.97|1969.27|1976.61|1968.91|32
1653127360000|2022-05-21 10:02:40|1976.92|1969.22|1976.85|1969.15|1976.93|1969.23|1976.81|1969.11|28
1653127370000|2022-05-21 10:02:50|1976.82|1969.12|1976.82|1969.12|1976.83|1969.13|1976.68|1968.98|19
1653127380000|2022-05-21 10:03:00|1976.81|1969.11|1976.78|1969.08|1976.99|1969.29|1976.78|1969.08|14
1653127390000|2022-05-21 10:03:10|1976.8|1969.1|1978.23|1970.53|1978.23|1970.53|1976.79|1969.09|26
1653127400000|2022-05-21 10:03:20|1978.27|1970.57|1978.34|1970.64|1978.64|1970.94|1978.18|1970.48|19
1653127410000|2022-05-21 10:03:30|1978.35|1970.65|1978.23|1970.53|1978.75|1971.05|1978.22|1970.52|21
1653127420000|2022-05-21 10:03:40|1978.25|1970.55|1978.17|1970.47|1978.25|1970.55|1977.81|1970.11|27
1653127430000|2022-05-21 10:03:50|1978.2|1970.5|1978.75|1971.05|1978.82|1971.12|1978.19|1970.49|28
1653127440000|2022-05-21 10:04:00|1978.71|1971.01|1978.68|1970.98|1978.78|1971.08|1978.65|1970.95|26
1653127450000|2022-05-21 10:04:10|1978.69|1970.99|1978.63|1970.93|1978.77|1971.07|1978.62|1970.92|23
1653127460000|2022-05-21 10:04:20|1978.64|1970.94|1978.64|1970.94|1978.73|1971.03|1978.64|1970.94|21
1653127470000|2022-05-21 10:04:30|1978.66|1970.96|1978.71|1971.01|1978.71|1971.01|1978.64|1970.94|24
1653127480000|2022-05-21 10:04:40|1978.73|1971.03|1978.74|1971.04|1978.81|1971.11|1978.64|1970.94|11
1653127490000|2022-05-21 10:04:50|1978.73|1971.03|1978.65|1970.95|1978.76|1971.06|1978.6|1970.9|14
1653127500000|2022-05-21 10:05:00|1978.66|1970.96|1978.73|1971.03|1978.76|1971.06|1978.63|1970.93|22
1653127510000|2022-05-21 10:05:10|1978.74|1971.04|1978.31|1970.61|1978.74|1971.04|1978.26|1970.56|27
1653127520000|2022-05-21 10:05:20|1978.3|1970.6|1978.35|1970.65|1978.37|1970.67|1978.3|1970.6|7
1653127530000|2022-05-21 10:05:30|1978.3|1970.6|1978.56|1970.86|1978.72|1971.02|1978.28|1970.58|25
1653127540000|2022-05-21 10:05:40|1978.58|1970.88|1978.6|1970.9|1978.62|1970.92|1978.56|1970.86|13
1653127550000|2022-05-21 10:05:50|1978.61|1970.91|1978.77|1971.07|1978.77|1971.07|1978.58|1970.88|27
1653127560000|2022-05-21 10:06:00|1978.76|1971.06|1979.84|1972.14|1979.85|1972.15|1978.76|1971.06|24
1653127570000|2022-05-21 10:06:10|1979.83|1972.13|1980.07|1972.37|1980.07|1972.37|1979.81|1972.11|14
1653127580000|2022-05-21 10:06:20|1980.03|1972.33|1980|1972.3|1980.06|1972.36|1979.99|1972.29|14
1653127590000|2022-05-21 10:06:30|1980.01|1972.31|1980|1972.3|1980.03|1972.33|1979.96|1972.26|15
1653127600000|2022-05-21 10:06:40|1979.98|1972.28|1979.6|1971.9|1980.01|1972.31|1979.51|1971.81|23
1653127610000|2022-05-21 10:06:50|1979.57|1971.87|1978.76|1971.06|1979.57|1971.87|1978.68|1970.98|29
1653127620000|2022-05-21 10:07:00|1978.66|1970.96|1978.56|1970.86|1979|1971.3|1978.54|1970.84|23
1653127630000|2022-05-21 10:07:10|1978.55|1970.85|1978.51|1970.81|1978.55|1970.85|1978.51|1970.81|6
1653127640000|2022-05-21 10:07:20|1978.52|1970.82|1977.94|1970.24|1978.63|1970.93|1977.89|1970.19|21
1653127650000|2022-05-21 10:07:30|1977.96|1970.26|1977.9|1970.2|1978.06|1970.36|1977.8|1970.1|25
1653127660000|2022-05-21 10:07:40|1977.92|1970.22|1977.38|1969.68|1977.97|1970.27|1977.35|1969.65|29
1653127670000|2022-05-21 10:07:50|1977.4|1969.7|1977.41|1969.71|1977.63|1969.93|1977.35|1969.65|30
1653127680000|2022-05-21 10:08:00|1977.42|1969.72|1977.12|1969.42|1977.46|1969.76|1977.12|1969.42|20
1653127690000|2022-05-21 10:08:10|1977.13|1969.43|1977.17|1969.47|1977.17|1969.47|1977.11|1969.41|15
1653127700000|2022-05-21 10:08:20|1977.08|1969.38|1977.16|1969.46|1977.33|1969.63|1977.06|1969.36|23
1653127710000|2022-05-21 10:08:30|1977.21|1969.51|1977.21|1969.51|1977.3|1969.6|1977.13|1969.43|20
1653127720000|2022-05-21 10:08:40|1977.2|1969.5|1976.64|1968.94|1977.2|1969.5|1976.59|1968.89|16
1653127730000|2022-05-21 10:08:50|1976.65|1968.95|1976.54|1968.84|1976.65|1968.95|1976.54|1968.84|19
1653127740000|2022-05-21 10:09:00|1976.55|1968.85|1976.89|1969.19|1976.89|1969.19|1976.53|1968.83|19
1653127750000|2022-05-21 10:09:10|1976.9|1969.2|1976.9|1969.2|1976.92|1969.22|1976.9|1969.2|3
1653127760000|2022-05-21 10:09:20|1976.91|1969.21|1976.82|1969.12|1976.91|1969.21|1976.76|1969.06|11
1653127770000|2022-05-21 10:09:30|1976.83|1969.13|1977.49|1969.79|1977.54|1969.84|1976.83|1969.13|25
1653127780000|2022-05-21 10:09:40|1977.37|1969.67|1977.24|1969.54|1977.43|1969.73|1977.22|1969.52|25
1653127790000|2022-05-21 10:09:50|1977.25|1969.55|1977.14|1969.44|1977.25|1969.55|1977.08|1969.38|25
1653127800000|2022-05-21 10:10:00|1977.12|1969.42|1976.78|1969.08|1977.13|1969.43|1976.77|1969.07|18
1653127810000|2022-05-21 10:10:10|1976.79|1969.09|1976.81|1969.11|1976.92|1969.22|1976.72|1969.02|22
1653127820000|2022-05-21 10:10:20|1976.86|1969.16|1976.87|1969.17|1976.9|1969.2|1976.82|1969.12|11
1653127830000|2022-05-21 10:10:30|1976.86|1969.16|1976.85|1969.15|1976.9|1969.2|1976.84|1969.14|7
1653127840000|2022-05-21 10:10:40|1976.84|1969.14|1977.56|1969.86|1977.56|1969.86|1976.84|1969.14|16
1653127850000|2022-05-21 10:10:50|1977.64|1969.94|1977.92|1970.22|1978.03|1970.33|1977.64|1969.94|26
1653127860000|2022-05-21 10:11:00|1977.89|1970.19|1978.25|1970.55|1978.28|1970.58|1977.89|1970.19|12
1653127870000|2022-05-21 10:11:10|1978.3|1970.6|1978.19|1970.49|1978.3|1970.6|1978.14|1970.44|18
1653127880000|2022-05-21 10:11:20|1978.17|1970.47|1978.22|1970.52|1978.22|1970.52|1977.96|1970.26|19
1653127890000|2022-05-21 10:11:30|1978.33|1970.63|1978.59|1970.89|1978.69|1970.99|1978.27|1970.57|29
1653127900000|2022-05-21 10:11:40|1978.55|1970.85|1978.67|1970.97|1978.75|1971.05|1978.54|1970.84|16
1653127910000|2022-05-21 10:11:50|1978.68|1970.98|1978.77|1971.07|1978.78|1971.08|1978.68|1970.98|6
1653127920000|2022-05-21 10:12:00|1978.55|1970.85|1978.75|1971.05|1978.75|1971.05|1978.53|1970.83|21
1653127930000|2022-05-21 10:12:10|1978.76|1971.06|1978.78|1971.08|1978.78|1971.08|1978.75|1971.05|5
1653127940000|2022-05-21 10:12:20|1978.75|1971.05|1978.63|1970.93|1978.75|1971.05|1978.6|1970.9|10
1653127950000|2022-05-21 10:12:30|1978.62|1970.92|1978.69|1970.99|1978.71|1971.01|1978.61|1970.91|11
1653127960000|2022-05-21 10:12:40|1978.7|1971|1978.26|1970.56|1978.7|1971|1978.11|1970.41|17
1653127970000|2022-05-21 10:12:50|1978.25|1970.55|1978.47|1970.77|1978.5|1970.8|1978.25|1970.55|15
1653127980000|2022-05-21 10:13:00|1978.49|1970.79|1978.33|1970.63|1978.49|1970.79|1978.29|1970.59|14
1653127990000|2022-05-21 10:13:10|1978.34|1970.64|1978.41|1970.71|1978.41|1970.71|1978.34|1970.64|11
1653128000000|2022-05-21 10:13:20|1978.44|1970.74|1978.45|1970.75|1978.48|1970.78|1978.42|1970.72|4
1653128010000|2022-05-21 10:13:30|1978.42|1970.72|1978.45|1970.75|1978.45|1970.75|1978.42|1970.72|3
1653128020000|2022-05-21 10:13:40|1978.43|1970.73|1978.4|1970.7|1978.43|1970.73|1978.4|1970.7|5
1653128040000|2022-05-21 10:14:00|1978.38|1970.68|1978.34|1970.64|1978.42|1970.72|1978.15|1970.45|18
1653128050000|2022-05-21 10:14:10|1978.33|1970.63|1978.23|1970.53|1978.35|1970.65|1978.23|1970.53|4
1653128060000|2022-05-21 10:14:20|1978.17|1970.47|1978.21|1970.51|1978.21|1970.51|1978.17|1970.47|4
1653128070000|2022-05-21 10:14:30|1978.26|1970.56|1978.28|1970.58|1978.28|1970.58|1978.2|1970.5|10
1653128080000|2022-05-21 10:14:40|1978.26|1970.56|1978.12|1970.42|1978.27|1970.57|1978.12|1970.42|8
1653128090000|2022-05-21 10:14:50|1978.11|1970.41|1978.04|1970.34|1978.11|1970.41|1978|1970.3|9
1653128100000|2022-05-21 10:15:00|1978.05|1970.35|1977.68|1969.98|1978.05|1970.35|1977.68|1969.98|15
1653128110000|2022-05-21 10:15:10|1977.65|1969.95|1978.08|1970.38|1978.08|1970.38|1977.65|1969.95|9
1653128120000|2022-05-21 10:15:20|1978.07|1970.37|1978.09|1970.39|1978.09|1970.39|1978.06|1970.36|6
1653128130000|2022-05-21 10:15:30|1978.13|1970.43|1978.6|1970.9|1978.6|1970.9|1978.12|1970.42|17
1653128140000|2022-05-21 10:15:40|1978.58|1970.88|1978.6|1970.9|1978.69|1970.99|1978.58|1970.88|23
1653128150000|2022-05-21 10:15:50|1978.59|1970.89|1978.56|1970.86|1978.63|1970.93|1978.56|1970.86|12
1653128160000|2022-05-21 10:16:00|1978.43|1970.73|1978.21|1970.51|1978.43|1970.73|1978.16|1970.46|26
1653128170000|2022-05-21 10:16:10|1978.2|1970.5|1978.2|1970.5|1978.28|1970.58|1978.11|1970.41|16
1653128180000|2022-05-21 10:16:20|1978.19|1970.49|1977.75|1970.05|1978.19|1970.49|1977.74|1970.04|15
1653128190000|2022-05-21 10:16:30|1977.74|1970.04|1977.17|1969.47|1977.75|1970.05|1977.14|1969.44|23
1653128200000|2022-05-21 10:16:40|1977.15|1969.45|1977.14|1969.44|1977.24|1969.54|1977.12|1969.42|18
1653128210000|2022-05-21 10:16:50|1977.15|1969.45|1976.99|1969.29|1977.17|1969.47|1976.96|1969.26|19
1653128220000|2022-05-21 10:17:00|1977.09|1969.39|1976.98|1969.28|1977.12|1969.42|1976.93|1969.23|18
1653128230000|2022-05-21 10:17:10|1976.97|1969.27|1977.02|1969.32|1977.03|1969.33|1976.97|1969.27|16
1653128240000|2022-05-21 10:17:20|1977.01|1969.31|1976.5|1968.8|1977.05|1969.35|1976.41|1968.71|26
1653128250000|2022-05-21 10:17:30|1976.53|1968.83|1976.13|1968.43|1976.59|1968.89|1976.13|1968.43|29
1653128260000|2022-05-21 10:17:40|1976.11|1968.41|1976.1|1968.4|1976.12|1968.42|1976.06|1968.36|11
1653128270000|2022-05-21 10:17:50|1976.09|1968.39|1975.97|1968.27|1976.1|1968.4|1975.97|1968.27|11
1653128280000|2022-05-21 10:18:00|1975.96|1968.26|1975.77|1968.07|1975.96|1968.26|1975.74|1968.04|12
1653128290000|2022-05-21 10:18:10|1975.76|1968.06|1976.49|1968.79|1976.53|1968.83|1975.7|1968|22
1653128300000|2022-05-21 10:18:20|1976.46|1968.76|1976.49|1968.79|1976.52|1968.82|1976.46|1968.76|4
1653128310000|2022-05-21 10:18:30|1976.5|1968.8|1977.19|1969.49|1977.22|1969.52|1976.5|1968.8|14
1653128320000|2022-05-21 10:18:40|1977.18|1969.48|1976.97|1969.27|1977.18|1969.48|1976.87|1969.17|14
1653128330000|2022-05-21 10:18:50|1976.98|1969.28|1977.1|1969.4|1977.1|1969.4|1976.83|1969.13|19
1653128340000|2022-05-21 10:19:00|1977.09|1969.39|1977.04|1969.34|1977.13|1969.43|1977.04|1969.34|7
1653128350000|2022-05-21 10:19:10|1977.07|1969.37|1977.02|1969.32|1977.07|1969.37|1976.98|1969.28|13
1653128360000|2022-05-21 10:19:20|1977.01|1969.31|1977.01|1969.31|1977.01|1969.31|1977.01|1969.31|1
1653128370000|2022-05-21 10:19:30|1976.95|1969.25|1976.96|1969.26|1976.97|1969.27|1976.94|1969.24|8
1653128380000|2022-05-21 10:19:40|1976.95|1969.25|1976.96|1969.26|1976.98|1969.28|1976.92|1969.22|15
1653128390000|2022-05-21 10:19:50|1976.98|1969.28|1977|1969.3|1977.06|1969.36|1976.98|1969.28|9
1653128400000|2022-05-21 10:20:00|1976.99|1969.29|1976.99|1969.29|1977|1969.3|1976.97|1969.27|10
1653128410000|2022-05-21 10:20:10|1976.96|1969.26|1977.03|1969.33|1977.04|1969.34|1976.93|1969.23|16
1653128420000|2022-05-21 10:20:20|1977.05|1969.35|1976.64|1968.94|1977.05|1969.35|1976.62|1968.92|13
1653128430000|2022-05-21 10:20:30|1976.61|1968.91|1976.54|1968.84|1976.62|1968.92|1976.52|1968.82|12
1653128440000|2022-05-21 10:20:40|1976.55|1968.85|1976.59|1968.89|1976.79|1969.09|1976.55|1968.85|21
1653128450000|2022-05-21 10:20:50|1976.58|1968.88|1976.68|1968.98|1976.68|1968.98|1976.58|1968.88|17
1653128460000|2022-05-21 10:21:00|1976.61|1968.91|1977.31|1969.61|1977.32|1969.62|1976.61|1968.91|18
1653128470000|2022-05-21 10:21:10|1977.32|1969.62|1977.23|1969.53|1977.32|1969.62|1977.23|1969.53|9
1653128480000|2022-05-21 10:21:20|1977.22|1969.52|1977.11|1969.41|1977.22|1969.52|1977.11|1969.41|10
1653128490000|2022-05-21 10:21:30|1977.1|1969.4|1977.11|1969.41|1977.12|1969.42|1977.1|1969.4|8
1653128500000|2022-05-21 10:21:40|1977.12|1969.42|1977.11|1969.41|1977.14|1969.44|1977.1|1969.4|9
1653128510000|2022-05-21 10:21:50|1977.1|1969.4|1976.91|1969.21|1977.11|1969.41|1976.89|1969.19|16
1653128520000|2022-05-21 10:22:00|1976.82|1969.12|1976.84|1969.14|1976.85|1969.15|1976.79|1969.09|19
1653128530000|2022-05-21 10:22:10|1976.85|1969.15|1975.62|1967.92|1976.85|1969.15|1975.53|1967.83|26
1653128540000|2022-05-21 10:22:20|1975.65|1967.95|1975.17|1967.47|1975.65|1967.95|1974.91|1967.21|22
1653128550000|2022-05-21 10:22:30|1975.18|1967.48|1974.96|1967.26|1975.18|1967.48|1974.96|1967.26|21
1653128560000|2022-05-21 10:22:40|1974.99|1967.29|1974.69|1966.99|1974.99|1967.29|1974.68|1966.98|20
1653128570000|2022-05-21 10:22:50|1974.67|1966.97|1974.55|1966.85|1974.69|1966.99|1974.38|1966.68|26
1653128580000|2022-05-21 10:23:00|1974.49|1966.79|1974.52|1966.82|1974.55|1966.85|1974.49|1966.79|12
1653128590000|2022-05-21 10:23:10|1974.5|1966.8|1973.68|1965.98|1974.51|1966.81|1973.67|1965.97|15
1653128600000|2022-05-21 10:23:20|1973.66|1965.96|1973.85|1966.15|1973.89|1966.19|1973.65|1965.95|13
1653128610000|2022-05-21 10:23:30|1973.82|1966.12|1973.74|1966.04|1973.82|1966.12|1973.71|1966.01|14
1653128620000|2022-05-21 10:23:40|1973.73|1966.03|1972.3|1964.6|1974.12|1966.42|1972.15|1964.45|25
1653128630000|2022-05-21 10:23:50|1972.24|1964.54|1971.73|1964.03|1972.28|1964.58|1971.67|1963.97|22
1653128640000|2022-05-21 10:24:00|1971.75|1964.05|1971.78|1964.08|1971.86|1964.16|1971.72|1964.02|25
1653128650000|2022-05-21 10:24:10|1971.79|1964.09|1972.8|1965.1|1972.88|1965.18|1971.76|1964.06|28
1653128660000|2022-05-21 10:24:20|1972.81|1965.11|1973.05|1965.35|1973.12|1965.42|1972.8|1965.1|26
1653128670000|2022-05-21 10:24:30|1972.92|1965.22|1972.89|1965.19|1972.93|1965.23|1972.78|1965.08|13
1653128680000|2022-05-21 10:24:40|1972.86|1965.16|1972.89|1965.19|1972.94|1965.24|1972.8|1965.1|16
1653128690000|2022-05-21 10:24:50|1972.91|1965.21|1972.96|1965.26|1972.96|1965.26|1972.89|1965.19|7
1653128700000|2022-05-21 10:25:00|1972.95|1965.25|1972.66|1964.96|1973.03|1965.33|1972.64|1964.94|18
1653128710000|2022-05-21 10:25:10|1972.7|1965|1972.13|1964.43|1972.7|1965|1972.12|1964.42|15
1653128720000|2022-05-21 10:25:20|1972.1|1964.4|1971.87|1964.17|1972.1|1964.4|1971.8|1964.1|22
1653128730000|2022-05-21 10:25:30|1971.88|1964.18|1971.73|1964.03|1971.88|1964.18|1971.68|1963.98|14
1653128740000|2022-05-21 10:25:40|1971.71|1964.01|1971.84|1964.14|1971.85|1964.15|1971.68|1963.98|17
1653128750000|2022-05-21 10:25:50|1971.83|1964.13|1971.5|1963.8|1971.86|1964.16|1971.43|1963.73|21
1653128760000|2022-05-21 10:26:00|1971.51|1963.81|1972.4|1964.7|1972.61|1964.91|1971.49|1963.79|20
1653128770000|2022-05-21 10:26:10|1972.33|1964.63|1972.47|1964.77|1972.54|1964.84|1972.33|1964.63|21
1653128780000|2022-05-21 10:26:20|1972.46|1964.76|1972.46|1964.76|1972.55|1964.85|1972.41|1964.71|20
1653128790000|2022-05-21 10:26:30|1972.48|1964.78|1972.49|1964.79|1972.57|1964.87|1972.41|1964.71|14
1653128800000|2022-05-21 10:26:40|1972.43|1964.73|1972.61|1964.91|1972.63|1964.93|1972.43|1964.73|15
1653128810000|2022-05-21 10:26:50|1972.58|1964.88|1972.36|1964.66|1972.58|1964.88|1972.21|1964.51|19
1653128820000|2022-05-21 10:27:00|1972.37|1964.67|1972.33|1964.63|1972.44|1964.74|1972.32|1964.62|9
1653128830000|2022-05-21 10:27:10|1972.34|1964.64|1972.4|1964.7|1972.48|1964.78|1972.34|1964.64|12
1653128840000|2022-05-21 10:27:20|1972.39|1964.69|1972.2|1964.5|1972.42|1964.72|1972.2|1964.5|15
1653128850000|2022-05-21 10:27:30|1972.21|1964.51|1971.57|1963.87|1972.28|1964.58|1971.54|1963.84|21
1653128860000|2022-05-21 10:27:40|1971.64|1963.94|1971.62|1963.92|1971.68|1963.98|1971.58|1963.88|18
1653128870000|2022-05-21 10:27:50|1971.6|1963.9|1971.58|1963.88|1971.64|1963.94|1971.57|1963.87|18
1653128880000|2022-05-21 10:28:00|1971.57|1963.87|1971.79|1964.09|1971.83|1964.13|1971.55|1963.85|19
1653128890000|2022-05-21 10:28:10|1971.58|1963.88|1971.63|1963.93|1971.63|1963.93|1971.58|1963.88|11
1653128900000|2022-05-21 10:28:20|1971.64|1963.94|1971.43|1963.73|1971.66|1963.96|1971.43|1963.73|16
1653128910000|2022-05-21 10:28:30|1971.35|1963.65|1971.48|1963.78|1971.55|1963.85|1971.34|1963.64|12
1653128920000|2022-05-21 10:28:40|1971.49|1963.79|1971.53|1963.83|1971.55|1963.85|1971.48|1963.78|21
1653128930000|2022-05-21 10:28:50|1971.52|1963.82|1970.98|1963.28|1971.56|1963.86|1970.98|1963.28|17
1653128940000|2022-05-21 10:29:00|1970.96|1963.26|1971.46|1963.76|1971.48|1963.78|1970.93|1963.23|20
1653128950000|2022-05-21 10:29:10|1971.34|1963.64|1971.61|1963.91|1971.62|1963.92|1971.32|1963.62|17
1653128960000|2022-05-21 10:29:20|1971.57|1963.87|1968.66|1960.96|1971.57|1963.87|1968.66|1960.96|16
1653128970000|2022-05-21 10:29:30|1968.61|1960.91|1968.27|1960.57|1969.64|1961.94|1968.04|1960.34|36
1653128980000|2022-05-21 10:29:40|1968.3|1960.6|1967.24|1959.54|1968.31|1960.61|1967.24|1959.54|31
1653128990000|2022-05-21 10:29:50|1967.2|1959.5|1967.07|1959.37|1967.5|1959.8|1966.92|1959.22|35
1653129000000|2022-05-21 10:30:00|1967.14|1959.44|1970.05|1962.35|1970.05|1962.35|1967.06|1959.36|34
1653129010000|2022-05-21 10:30:10|1970.2|1962.5|1970.36|1962.66|1970.56|1962.86|1969.87|1962.17|33
1653129020000|2022-05-21 10:30:20|1970.34|1962.64|1969.91|1962.21|1970.34|1962.64|1969.66|1961.96|31
1653129030000|2022-05-21 10:30:30|1969.92|1962.22|1969.84|1962.14|1969.92|1962.22|1969.77|1962.07|16
1653129040000|2022-05-21 10:30:40|1969.86|1962.16|1969.15|1961.45|1969.86|1962.16|1969.15|1961.45|22
1653129050000|2022-05-21 10:30:50|1969.12|1961.42|1969|1961.3|1969.23|1961.53|1968.93|1961.23|34
1653129060000|2022-05-21 10:31:00|1969.08|1961.38|1970.37|1962.67|1970.37|1962.67|1969.04|1961.34|25
1653129070000|2022-05-21 10:31:10|1970.41|1962.71|1970.09|1962.39|1970.51|1962.81|1970.09|1962.39|26
1653129080000|2022-05-21 10:31:20|1970.1|1962.4|1970.32|1962.62|1970.42|1962.72|1970.1|1962.4|21
1653129090000|2022-05-21 10:31:30|1970.18|1962.48|1970.13|1962.43|1970.18|1962.48|1970.11|1962.41|8
1653129100000|2022-05-21 10:31:40|1970.14|1962.44|1970.2|1962.5|1970.2|1962.5|1970.14|1962.44|10
1653129110000|2022-05-21 10:31:50|1970.22|1962.52|1970.44|1962.74|1970.5|1962.8|1970.17|1962.47|14
1653129120000|2022-05-21 10:32:00|1970.45|1962.75|1970.95|1963.25|1971.02|1963.32|1970.45|1962.75|23
1653129130000|2022-05-21 10:32:10|1970.96|1963.26|1970.86|1963.16|1971.15|1963.45|1970.84|1963.14|23
1653129140000|2022-05-21 10:32:20|1970.88|1963.18|1970.37|1962.67|1970.88|1963.18|1970.37|1962.67|18
1653129150000|2022-05-21 10:32:30|1970.33|1962.63|1970.32|1962.62|1970.33|1962.63|1970.03|1962.33|30
1653129160000|2022-05-21 10:32:40|1970.31|1962.61|1970.28|1962.58|1970.32|1962.62|1970.21|1962.51|15
1653129170000|2022-05-21 10:32:50|1970.32|1962.62|1969.91|1962.21|1970.32|1962.62|1969.9|1962.2|22
1653129180000|2022-05-21 10:33:00|1969.9|1962.2|1969.8|1962.1|1969.9|1962.2|1969.79|1962.09|12
1653129190000|2022-05-21 10:33:10|1969.79|1962.09|1970.28|1962.58|1970.33|1962.63|1969.79|1962.09|19
1653129200000|2022-05-21 10:33:20|1970.27|1962.57|1970.38|1962.68|1970.41|1962.71|1970.25|1962.55|19
1653129210000|2022-05-21 10:33:30|1970.39|1962.69|1970.38|1962.68|1970.39|1962.69|1970.35|1962.65|10
1653129220000|2022-05-21 10:33:40|1970.36|1962.66|1970.44|1962.74|1970.44|1962.74|1970.33|1962.63|17
1653129230000|2022-05-21 10:33:50|1970.4|1962.7|1970.69|1962.99|1970.72|1963.02|1970.38|1962.68|16
1653129240000|2022-05-21 10:34:00|1970.71|1963.01|1971.09|1963.39|1971.13|1963.43|1970.62|1962.92|25
1653129250000|2022-05-21 10:34:10|1971.13|1963.43|1970.88|1963.18|1971.17|1963.47|1970.84|1963.14|28
1653129260000|2022-05-21 10:34:20|1970.87|1963.17|1970.97|1963.27|1971.02|1963.32|1970.84|1963.14|28
1653129270000|2022-05-21 10:34:30|1970.94|1963.24|1970.97|1963.27|1971.02|1963.32|1970.87|1963.17|16
1653129280000|2022-05-21 10:34:40|1970.94|1963.24|1970.97|1963.27|1971.02|1963.32|1970.94|1963.24|11
1653129290000|2022-05-21 10:34:50|1970.95|1963.25|1970.98|1963.28|1971.01|1963.31|1970.95|1963.25|11
1653129300000|2022-05-21 10:35:00|1970.89|1963.19|1970.31|1962.61|1970.89|1963.19|1970.29|1962.59|24
1653129310000|2022-05-21 10:35:10|1970.32|1962.62|1970.5|1962.8|1970.5|1962.8|1970.32|1962.62|17
1653129320000|2022-05-21 10:35:20|1970.49|1962.79|1970.52|1962.82|1970.52|1962.82|1970.43|1962.73|15
1653129330000|2022-05-21 10:35:30|1970.51|1962.81|1970.49|1962.79|1970.53|1962.83|1970.46|1962.76|16
1653129340000|2022-05-21 10:35:40|1970.46|1962.76|1970.51|1962.81|1970.53|1962.83|1970.46|1962.76|17
1653129350000|2022-05-21 10:35:50|1970.49|1962.79|1970.89|1963.19|1970.99|1963.29|1970.49|1962.79|16
1653129360000|2022-05-21 10:36:00|1970.91|1963.21|1970.97|1963.27|1971.01|1963.31|1970.84|1963.14|12
1653129370000|2022-05-21 10:36:10|1970.98|1963.28|1971.49|1963.79|1971.5|1963.8|1970.91|1963.21|15
1653129380000|2022-05-21 10:36:20|1971.48|1963.78|1971.4|1963.7|1971.49|1963.79|1971.14|1963.44|17
1653129390000|2022-05-21 10:36:30|1971.42|1963.72|1971.1|1963.4|1971.42|1963.72|1971.1|1963.4|12
1653129400000|2022-05-21 10:36:40|1971.15|1963.45|1971.27|1963.57|1971.27|1963.57|1971.05|1963.35|17
1653129410000|2022-05-21 10:36:50|1971.34|1963.64|1971.86|1964.16|1972.18|1964.48|1971.34|1963.64|34
1653129420000|2022-05-21 10:37:00|1971.91|1964.21|1971.96|1964.26|1971.96|1964.26|1971.36|1963.66|34
1653129430000|2022-05-21 10:37:10|1972|1964.3|1971.85|1964.15|1972.24|1964.54|1971.79|1964.09|28
1653129440000|2022-05-21 10:37:20|1971.9|1964.2|1972.05|1964.35|1972.1|1964.4|1971.89|1964.19|25
1653129450000|2022-05-21 10:37:30|1972.04|1964.34|1972.23|1964.53|1972.24|1964.54|1972.02|1964.32|14
1653129460000|2022-05-21 10:37:40|1972.22|1964.52|1971.88|1964.18|1972.22|1964.52|1971.82|1964.12|13
1653129470000|2022-05-21 10:37:50|1971.87|1964.17|1971.87|1964.17|1971.89|1964.19|1971.84|1964.14|9
1653129480000|2022-05-21 10:38:00|1971.84|1964.14|1972.18|1964.48|1972.34|1964.64|1971.63|1963.93|30
1653129490000|2022-05-21 10:38:10|1972.17|1964.47|1972.15|1964.45|1972.21|1964.51|1972.01|1964.31|30
1653129500000|2022-05-21 10:38:20|1972.16|1964.46|1971.96|1964.26|1972.19|1964.49|1971.86|1964.16|29
1653129510000|2022-05-21 10:38:30|1971.95|1964.25|1972.15|1964.45|1972.39|1964.69|1971.95|1964.25|30
1653129520000|2022-05-21 10:38:40|1972.14|1964.44|1972.21|1964.51|1972.21|1964.51|1972.06|1964.36|29
1653129530000|2022-05-21 10:38:50|1972.2|1964.5|1972.08|1964.38|1972.29|1964.59|1972.04|1964.34|21
1653129540000|2022-05-21 10:39:00|1972.07|1964.37|1972.09|1964.39|1972.1|1964.4|1972.05|1964.35|12
1653129550000|2022-05-21 10:39:10|1972.05|1964.35|1971.36|1963.66|1972.05|1964.35|1971.25|1963.55|26
1653129560000|2022-05-21 10:39:20|1971.37|1963.67|1971.74|1964.04|1971.97|1964.27|1971.34|1963.64|33
1653129570000|2022-05-21 10:39:30|1971.69|1963.99|1971.53|1963.83|1971.71|1964.01|1971.51|1963.81|17
1653129580000|2022-05-21 10:39:40|1971.54|1963.84|1971.52|1963.82|1971.55|1963.85|1971.49|1963.79|11
1653129590000|2022-05-21 10:39:50|1971.57|1963.87|1971.56|1963.86|1971.67|1963.97|1971.55|1963.85|20
1653129600000|2022-05-21 10:40:00|1971.58|1963.88|1971.58|1963.88|1971.58|1963.88|1971.5|1963.8|8
1653129610000|2022-05-21 10:40:10|1971.56|1963.86|1971.4|1963.7|1971.58|1963.88|1971.4|1963.7|24
1653129620000|2022-05-21 10:40:20|1971.3|1963.6|1970.8|1963.1|1971.3|1963.6|1970.8|1963.1|21
1653129630000|2022-05-21 10:40:30|1970.74|1963.04|1970.15|1962.45|1970.74|1963.04|1969.91|1962.21|29
1653129640000|2022-05-21 10:40:40|1970.05|1962.35|1969.98|1962.28|1970.05|1962.35|1969.9|1962.2|16
1653129650000|2022-05-21 10:40:50|1970|1962.3|1970.09|1962.39|1970.09|1962.39|1969.92|1962.22|23
1653129660000|2022-05-21 10:41:00|1970.1|1962.4|1970.79|1963.09|1970.8|1963.1|1970.04|1962.34|25
1653129670000|2022-05-21 10:41:10|1970.78|1963.08|1970.98|1963.28|1971.1|1963.4|1970.78|1963.08|17
1653129680000|2022-05-21 10:41:20|1971|1963.3|1971.03|1963.33|1971.05|1963.35|1970.95|1963.25|12
1653129690000|2022-05-21 10:41:30|1971.04|1963.34|1971.04|1963.34|1971.1|1963.4|1970.97|1963.27|21
1653129700000|2022-05-21 10:41:40|1971.06|1963.36|1971.04|1963.34|1971.1|1963.4|1970.96|1963.26|17
1653129710000|2022-05-21 10:41:50|1971.02|1963.32|1971.04|1963.34|1971.09|1963.39|1970.97|1963.27|21
1653129720000|2022-05-21 10:42:00|1971.07|1963.37|1971|1963.3|1971.08|1963.38|1971|1963.3|7
1653129730000|2022-05-21 10:42:10|1971.02|1963.32|1971.03|1963.33|1971.06|1963.36|1970.97|1963.27|13
1653129740000|2022-05-21 10:42:20|1971.02|1963.32|1970.53|1962.83|1971.04|1963.34|1970.53|1962.83|18
1653129750000|2022-05-21 10:42:30|1970.6|1962.9|1970.61|1962.91|1970.61|1962.91|1970.41|1962.71|18
1653129760000|2022-05-21 10:42:40|1970.64|1962.94|1970.53|1962.83|1970.65|1962.95|1970.32|1962.62|21
1653129770000|2022-05-21 10:42:50|1970.54|1962.84|1970.43|1962.73|1970.55|1962.85|1970.38|1962.68|24
1653129780000|2022-05-21 10:43:00|1970.41|1962.71|1970.55|1962.85|1970.63|1962.93|1970.41|1962.71|25
1653129790000|2022-05-21 10:43:10|1970.56|1962.86|1970.6|1962.9|1970.61|1962.91|1970.52|1962.82|26
1653129800000|2022-05-21 10:43:20|1970.61|1962.91|1970.59|1962.89|1970.61|1962.91|1970.44|1962.74|23
1653129810000|2022-05-21 10:43:30|1970.57|1962.87|1970.74|1963.04|1970.74|1963.04|1970.57|1962.87|14
1653129820000|2022-05-21 10:43:40|1970.73|1963.03|1970.83|1963.13|1970.94|1963.24|1970.73|1963.03|19
1653129830000|2022-05-21 10:43:50|1970.84|1963.14|1970.91|1963.21|1970.92|1963.22|1970.81|1963.11|16
1653129840000|2022-05-21 10:44:00|1970.92|1963.22|1970.81|1963.11|1970.92|1963.22|1970.81|1963.11|22
1653129850000|2022-05-21 10:44:10|1970.82|1963.12|1970.89|1963.19|1970.89|1963.19|1970.82|1963.12|14
1653129860000|2022-05-21 10:44:20|1970.87|1963.17|1970.83|1963.13|1970.87|1963.17|1970.82|1963.12|14
1653129870000|2022-05-21 10:44:30|1970.84|1963.14|1970.76|1963.06|1970.84|1963.14|1970.72|1963.02|13
1653129880000|2022-05-21 10:44:40|1970.82|1963.12|1970.84|1963.14|1970.86|1963.16|1970.76|1963.06|22
1653129890000|2022-05-21 10:44:50|1970.83|1963.13|1970.86|1963.16|1970.87|1963.17|1970.83|1963.13|16
1653129900000|2022-05-21 10:45:00|1970.88|1963.18|1971.09|1963.39|1971.09|1963.39|1970.82|1963.12|16
1653129910000|2022-05-21 10:45:10|1971.08|1963.38|1970.93|1963.23|1971.29|1963.59|1970.87|1963.17|25
1653129920000|2022-05-21 10:45:20|1970.92|1963.22|1972.01|1964.31|1972.03|1964.33|1970.92|1963.22|30
1653129930000|2022-05-21 10:45:30|1972|1964.3|1971.81|1964.11|1972|1964.3|1971.68|1963.98|23
1653129940000|2022-05-21 10:45:40|1971.8|1964.1|1971.92|1964.22|1971.99|1964.29|1971.78|1964.08|19
1653129950000|2022-05-21 10:45:50|1971.89|1964.19|1972.05|1964.35|1972.27|1964.57|1971.89|1964.19|27
1653129960000|2022-05-21 10:46:00|1972.1|1964.4|1972.12|1964.42|1972.13|1964.43|1972.08|1964.38|11
1653129970000|2022-05-21 10:46:10|1972.13|1964.43|1973.82|1966.12|1973.82|1966.12|1972.11|1964.41|22
1653129980000|2022-05-21 10:46:20|1973.86|1966.16|1973.45|1965.75|1974.03|1966.33|1973.25|1965.55|28
1653129990000|2022-05-21 10:46:30|1973.43|1965.73|1973.26|1965.56|1973.56|1965.86|1973.26|1965.56|23
1653130000000|2022-05-21 10:46:40|1973.27|1965.57|1973.5|1965.8|1973.53|1965.83|1973.27|1965.57|27
1653130010000|2022-05-21 10:46:50|1973.54|1965.84|1973.1|1965.4|1973.57|1965.87|1973.01|1965.31|25
1653130020000|2022-05-21 10:47:00|1973.07|1965.37|1973.1|1965.4|1973.16|1965.46|1972.99|1965.29|25
1653130030000|2022-05-21 10:47:10|1973.07|1965.37|1972.37|1964.67|1973.1|1965.4|1972.27|1964.57|31
1653130040000|2022-05-21 10:47:20|1972.35|1964.65|1971.81|1964.11|1972.37|1964.67|1971.7|1964|28
1653130050000|2022-05-21 10:47:30|1971.8|1964.1|1971.81|1964.11|1971.88|1964.18|1971.77|1964.07|26
1653130060000|2022-05-21 10:47:40|1971.79|1964.09|1971.8|1964.1|1971.86|1964.16|1971.75|1964.05|13
1653130070000|2022-05-21 10:47:50|1971.75|1964.05|1971.78|1964.08|1971.85|1964.15|1971.68|1963.98|28
1653130080000|2022-05-21 10:48:00|1971.8|1964.1|1971.97|1964.27|1972.07|1964.37|1971.76|1964.06|25
1653130090000|2022-05-21 10:48:10|1972.16|1964.46|1972.18|1964.48|1972.39|1964.69|1972.1|1964.4|25
1653130100000|2022-05-21 10:48:20|1972.15|1964.45|1972.13|1964.43|1972.23|1964.53|1972.13|1964.43|13
1653130110000|2022-05-21 10:48:30|1972.14|1964.44|1972.2|1964.5|1972.21|1964.51|1972.14|1964.44|12
1653130120000|2022-05-21 10:48:40|1972.18|1964.48|1972.24|1964.54|1972.26|1964.56|1972.1|1964.4|12
1653130130000|2022-05-21 10:48:50|1972.25|1964.55|1972.03|1964.33|1972.3|1964.6|1972.01|1964.31|26
1653130140000|2022-05-21 10:49:00|1972.04|1964.34|1971.99|1964.29|1972.09|1964.39|1971.99|1964.29|23
1653130150000|2022-05-21 10:49:10|1971.97|1964.27|1971.9|1964.2|1971.97|1964.27|1971.87|1964.17|17
1653130160000|2022-05-21 10:49:20|1971.91|1964.21|1971.98|1964.28|1972.06|1964.36|1971.88|1964.18|24
1653130170000|2022-05-21 10:49:30|1971.99|1964.29|1972.3|1964.6|1972.31|1964.61|1971.98|1964.28|27
1653130180000|2022-05-21 10:49:40|1972.26|1964.56|1972.48|1964.78|1972.52|1964.82|1972.26|1964.56|20
1653130190000|2022-05-21 10:49:50|1972.46|1964.76|1972.68|1964.98|1972.68|1964.98|1972.46|1964.76|22
1653130200000|2022-05-21 10:50:00|1972.6|1964.9|1973.16|1965.46|1973.16|1965.46|1972.49|1964.79|27
1653130210000|2022-05-21 10:50:10|1973.14|1965.44|1973.17|1965.47|1973.21|1965.51|1973.05|1965.35|28
1653130220000|2022-05-21 10:50:20|1973.19|1965.49|1972.89|1965.19|1973.2|1965.5|1972.73|1965.03|23
1653130230000|2022-05-21 10:50:30|1972.83|1965.13|1972.84|1965.14|1972.97|1965.27|1972.77|1965.07|26
1653130240000|2022-05-21 10:50:40|1972.89|1965.19|1972.77|1965.07|1972.97|1965.27|1972.75|1965.05|28
1653130250000|2022-05-21 10:50:50|1972.83|1965.13|1972.96|1965.26|1973.06|1965.36|1972.78|1965.08|26
1653130260000|2022-05-21 10:51:00|1972.91|1965.21|1973.02|1965.32|1973.05|1965.35|1972.81|1965.11|21
1653130270000|2022-05-21 10:51:10|1973.06|1965.36|1972.94|1965.24|1973.06|1965.36|1972.94|1965.24|15
1653130280000|2022-05-21 10:51:20|1972.99|1965.29|1972.73|1965.03|1972.99|1965.29|1972.7|1965|20
1653130290000|2022-05-21 10:51:30|1972.71|1965.01|1972.16|1964.46|1972.73|1965.03|1972.13|1964.43|22
1653130300000|2022-05-21 10:51:40|1972.11|1964.41|1972.25|1964.55|1972.25|1964.55|1972.05|1964.35|22
1653130310000|2022-05-21 10:51:50|1972.22|1964.52|1973.03|1965.33|1973.03|1965.33|1972.09|1964.39|26
1653130320000|2022-05-21 10:52:00|1973.07|1965.37|1973.05|1965.35|1973.1|1965.4|1972.99|1965.29|27
1653130330000|2022-05-21 10:52:10|1973.02|1965.32|1973.04|1965.34|1973.06|1965.36|1972.99|1965.29|18
1653130340000|2022-05-21 10:52:20|1973.02|1965.32|1973.05|1965.35|1973.11|1965.41|1973.01|1965.31|13
1653130350000|2022-05-21 10:52:30|1973.03|1965.33|1973.02|1965.32|1973.05|1965.35|1972.93|1965.23|25
1653130360000|2022-05-21 10:52:40|1973.03|1965.33|1973.18|1965.48|1973.21|1965.51|1973.03|1965.33|21
1653130370000|2022-05-21 10:52:50|1973.16|1965.46|1973.1|1965.4|1973.18|1965.48|1973.05|1965.35|18
1653130380000|2022-05-21 10:53:00|1973.13|1965.43|1973.13|1965.43|1973.2|1965.5|1973.1|1965.4|16
1653130390000|2022-05-21 10:53:10|1973.09|1965.39|1973.22|1965.52|1973.23|1965.53|1973.06|1965.36|19
1653130400000|2022-05-21 10:53:20|1973.15|1965.45|1973.04|1965.34|1973.15|1965.45|1973|1965.3|22
1653130410000|2022-05-21 10:53:30|1973.01|1965.31|1972.85|1965.15|1973.05|1965.35|1972.82|1965.12|17
1653130420000|2022-05-21 10:53:40|1972.84|1965.14|1972.89|1965.19|1972.99|1965.29|1972.82|1965.12|24
1653130430000|2022-05-21 10:53:50|1972.84|1965.14|1972.98|1965.28|1972.99|1965.29|1972.81|1965.11|23
1653130440000|2022-05-21 10:54:00|1972.97|1965.27|1972.94|1965.24|1972.98|1965.28|1972.89|1965.19|11
1653130450000|2022-05-21 10:54:10|1972.96|1965.26|1972.99|1965.29|1973|1965.3|1972.91|1965.21|19
1653130460000|2022-05-21 10:54:20|1972.97|1965.27|1972.94|1965.24|1972.99|1965.29|1972.85|1965.15|24
1653130470000|2022-05-21 10:54:30|1972.93|1965.23|1972.98|1965.28|1972.99|1965.29|1972.93|1965.23|18
1653130480000|2022-05-21 10:54:40|1972.97|1965.27|1972.94|1965.24|1972.99|1965.29|1972.92|1965.22|9
1653130490000|2022-05-21 10:54:50|1972.93|1965.23|1973.31|1965.61|1973.31|1965.61|1972.92|1965.22|19
1653130500000|2022-05-21 10:55:00|1973.29|1965.59|1973.45|1965.75|1973.6|1965.9|1973.29|1965.59|20
1653130510000|2022-05-21 10:55:10|1973.47|1965.77|1973.49|1965.79|1973.57|1965.87|1973.06|1965.36|30
1653130530000|2022-05-21 10:55:30|1973.5|1965.8|1973.5|1965.8|1973.5|1965.8|1973.49|1965.79|3
1653130540000|2022-05-21 10:55:40|1973.42|1965.72|1973.46|1965.76|1973.52|1965.82|1973.42|1965.72|19
1653130550000|2022-05-21 10:55:50|1973.36|1965.66|1973.57|1965.87|1973.57|1965.87|1973.36|1965.66|23
1653130560000|2022-05-21 10:56:00|1973.58|1965.88|1973.54|1965.84|1973.59|1965.89|1973.47|1965.77|24
1653130570000|2022-05-21 10:56:10|1973.56|1965.86|1973.52|1965.82|1973.66|1965.96|1973.52|1965.82|22
1653130580000|2022-05-21 10:56:20|1973.58|1965.88|1973.46|1965.76|1973.62|1965.92|1973.45|1965.75|22
1653130590000|2022-05-21 10:56:30|1973.48|1965.78|1972.87|1965.17|1973.48|1965.78|1972.87|1965.17|10
1653130600000|2022-05-21 10:56:40|1972.84|1965.14|1972.87|1965.17|1972.9|1965.2|1972.83|1965.13|15
1653130610000|2022-05-21 10:56:50|1972.84|1965.14|1972.9|1965.2|1973|1965.3|1972.67|1964.97|24
1653130620000|2022-05-21 10:57:00|1972.91|1965.21|1972.8|1965.1|1972.99|1965.29|1972.76|1965.06|25
1653130630000|2022-05-21 10:57:10|1972.89|1965.19|1972.55|1964.85|1972.89|1965.19|1972.54|1964.84|22
1653130640000|2022-05-21 10:57:20|1972.58|1964.88|1972.91|1965.21|1972.97|1965.27|1972.58|1964.88|27
1653130650000|2022-05-21 10:57:30|1972.88|1965.18|1972.74|1965.04|1972.92|1965.22|1972.74|1965.04|23
1653130660000|2022-05-21 10:57:40|1972.76|1965.06|1972.89|1965.19|1972.9|1965.2|1972.72|1965.02|29
1653130670000|2022-05-21 10:57:50|1972.9|1965.2|1972.89|1965.19|1972.93|1965.23|1972.85|1965.15|16
1653130680000|2022-05-21 10:58:00|1972.75|1965.05|1972.73|1965.03|1972.93|1965.23|1972.71|1965.01|13
1653130690000|2022-05-21 10:58:10|1972.74|1965.04|1972.37|1964.67|1972.83|1965.13|1972.37|1964.67|20
1653130700000|2022-05-21 10:58:20|1972.35|1964.65|1972.33|1964.63|1972.37|1964.67|1972.25|1964.55|21
1653130710000|2022-05-21 10:58:30|1972.32|1964.62|1972.37|1964.67|1972.37|1964.67|1972.31|1964.61|19
1653130720000|2022-05-21 10:58:40|1972.38|1964.68|1972.48|1964.78|1972.51|1964.81|1972.38|1964.68|24
1653130730000|2022-05-21 10:58:50|1972.46|1964.76|1972.66|1964.96|1972.66|1964.96|1972.45|1964.75|15
1653130740000|2022-05-21 10:59:00|1972.64|1964.94|1972.66|1964.96|1972.66|1964.96|1972.62|1964.92|16
1653130750000|2022-05-21 10:59:10|1972.64|1964.94|1972.66|1964.96|1972.66|1964.96|1972.61|1964.91|16
1653130760000|2022-05-21 10:59:20|1972.64|1964.94|1972.62|1964.92|1972.67|1964.97|1972.62|1964.92|10
1653130770000|2022-05-21 10:59:30|1972.63|1964.93|1972.55|1964.85|1972.73|1965.03|1972.47|1964.77|12
1653130780000|2022-05-21 10:59:40|1972.66|1964.96|1972.35|1964.65|1972.66|1964.96|1972.08|1964.38|23
1653130790000|2022-05-21 10:59:50|1972.34|1964.64|1972.12|1964.42|1972.35|1964.65|1972.1|1964.4|27
1653130800000|2022-05-21 11:00:00|1972.1|1964.4|1972.36|1964.66|1972.36|1964.66|1972.01|1964.31|25
1653130810000|2022-05-21 11:00:10|1972.37|1964.67|1972.14|1964.44|1972.37|1964.67|1972.14|1964.44|21
1653130820000|2022-05-21 11:00:20|1972.17|1964.47|1972.27|1964.57|1972.27|1964.57|1972.17|1964.47|21
1653130830000|2022-05-21 11:00:30|1972.29|1964.59|1972.26|1964.56|1972.29|1964.59|1972.23|1964.53|18
1653130840000|2022-05-21 11:00:40|1972.25|1964.55|1971.62|1963.92|1972.28|1964.58|1971.62|1963.92|11
1653130850000|2022-05-21 11:00:50|1971.6|1963.9|1971.34|1963.64|1971.68|1963.98|1971.32|1963.62|28
1653130860000|2022-05-21 11:01:00|1971.36|1963.66|1971.46|1963.76|1971.55|1963.85|1971.32|1963.62|28
1653130870000|2022-05-21 11:01:10|1971.48|1963.78|1970.54|1962.84|1971.55|1963.85|1970.53|1962.83|27
1653130880000|2022-05-21 11:01:20|1970.56|1962.86|1970.26|1962.56|1970.58|1962.88|1970.26|1962.56|26
1653130890000|2022-05-21 11:01:30|1970.01|1962.31|1970.01|1962.31|1970.17|1962.47|1969.83|1962.13|28
1653130900000|2022-05-21 11:01:40|1969.98|1962.28|1969.65|1961.95|1969.98|1962.28|1969.6|1961.9|25
1653130910000|2022-05-21 11:01:50|1969.63|1961.93|1968.36|1960.66|1969.63|1961.93|1968.19|1960.49|34
1653130920000|2022-05-21 11:02:00|1968.33|1960.63|1968.61|1960.91|1968.67|1960.97|1968.3|1960.6|25
1653130930000|2022-05-21 11:02:10|1968.6|1960.9|1968.43|1960.73|1968.6|1960.9|1968.43|1960.73|19
1653130940000|2022-05-21 11:02:20|1968.42|1960.72|1968.62|1960.92|1968.63|1960.93|1968.41|1960.71|10
1653130950000|2022-05-21 11:02:30|1968.61|1960.91|1970.09|1962.39|1970.15|1962.45|1968.61|1960.91|30
1653130960000|2022-05-21 11:02:40|1970|1962.3|1969.94|1962.24|1970.02|1962.32|1969.87|1962.17|25
1653130970000|2022-05-21 11:02:50|1969.95|1962.25|1969.99|1962.29|1970.04|1962.34|1969.83|1962.13|27
1653130980000|2022-05-21 11:03:00|1970.07|1962.37|1970.45|1962.75|1970.58|1962.88|1970.07|1962.37|30
1653130990000|2022-05-21 11:03:10|1970.46|1962.76|1970.56|1962.86|1970.57|1962.87|1970.35|1962.65|21
1653131000000|2022-05-21 11:03:20|1970.6|1962.9|1970.42|1962.72|1970.68|1962.98|1970.34|1962.64|27
1653131010000|2022-05-21 11:03:30|1970.48|1962.78|1970.59|1962.89|1970.7|1963|1970.46|1962.76|14
1653131020000|2022-05-21 11:03:40|1970.6|1962.9|1970.54|1962.84|1970.68|1962.98|1970.45|1962.75|23
1653131030000|2022-05-21 11:03:50|1970.52|1962.82|1970.52|1962.82|1970.57|1962.87|1970.49|1962.79|18
1653131040000|2022-05-21 11:04:00|1970.57|1962.87|1970.7|1963|1970.72|1963.02|1970.51|1962.81|17
1653131050000|2022-05-21 11:04:10|1970.71|1963.01|1970.52|1962.82|1970.71|1963.01|1970.5|1962.8|17
1653131060000|2022-05-21 11:04:20|1970.54|1962.84|1970.48|1962.78|1970.54|1962.84|1970.47|1962.77|7
1653131070000|2022-05-21 11:04:30|1970.47|1962.77|1970.46|1962.76|1970.52|1962.82|1970.41|1962.71|15
1653131080000|2022-05-21 11:04:40|1970.45|1962.75|1967.46|1959.76|1970.48|1962.78|1967.09|1959.39|30
1653131090000|2022-05-21 11:04:50|1967.47|1959.77|1967.9|1960.2|1967.9|1960.2|1966.83|1959.13|34
1653131100000|2022-05-21 11:05:00|1968.03|1960.33|1969.62|1961.92|1969.62|1961.92|1968.03|1960.33|33
1653131110000|2022-05-21 11:05:10|1969.64|1961.94|1970.09|1962.39|1970.09|1962.39|1969.58|1961.88|19
1653131120000|2022-05-21 11:05:20|1970.15|1962.45|1969.87|1962.17|1970.15|1962.45|1969.84|1962.14|27
1653131130000|2022-05-21 11:05:30|1969.86|1962.16|1969.89|1962.19|1969.93|1962.23|1969.85|1962.15|13
1653131140000|2022-05-21 11:05:40|1969.88|1962.18|1969.91|1962.21|1969.91|1962.21|1969.85|1962.15|7
1653131150000|2022-05-21 11:05:50|1969.9|1962.2|1969.79|1962.09|1969.92|1962.22|1969.59|1961.89|25
1653131160000|2022-05-21 11:06:00|1969.78|1962.08|1969.99|1962.29|1969.99|1962.29|1969.73|1962.03|19
1653131170000|2022-05-21 11:06:10|1970.01|1962.31|1969.99|1962.29|1970.11|1962.41|1969.94|1962.24|16
1653131180000|2022-05-21 11:06:20|1970|1962.3|1969.93|1962.23|1970|1962.3|1969.93|1962.23|7
1653131190000|2022-05-21 11:06:30|1969.94|1962.24|1969.76|1962.06|1969.94|1962.24|1969.71|1962.01|21
1653131210000|2022-05-21 11:06:50|1969.75|1962.05|1969.77|1962.07|1969.82|1962.12|1969.75|1962.05|14
1653131220000|2022-05-21 11:07:00|1969.76|1962.06|1970.27|1962.57|1970.34|1962.64|1969.76|1962.06|20
1653131230000|2022-05-21 11:07:10|1970.29|1962.59|1970.55|1962.85|1970.55|1962.85|1970.29|1962.59|19
1653131240000|2022-05-21 11:07:20|1970.54|1962.84|1969.93|1962.23|1970.54|1962.84|1969.89|1962.19|27
1653131250000|2022-05-21 11:07:30|1969.96|1962.26|1969.76|1962.06|1970|1962.3|1969.74|1962.04|23
1653131260000|2022-05-21 11:07:40|1969.77|1962.07|1969.75|1962.05|1969.79|1962.09|1969.73|1962.03|19
1653131270000|2022-05-21 11:07:50|1969.78|1962.08|1969.49|1961.79|1969.79|1962.09|1969.48|1961.78|12
1653131280000|2022-05-21 11:08:00|1969.5|1961.8|1969.46|1961.76|1969.53|1961.83|1969.46|1961.76|11
1653131290000|2022-05-21 11:08:10|1969.47|1961.77|1969.47|1961.77|1969.48|1961.78|1969.45|1961.75|18
1653131300000|2022-05-21 11:08:20|1969.5|1961.8|1969.79|1962.09|1969.79|1962.09|1969.5|1961.8|25
1653131310000|2022-05-21 11:08:30|1969.8|1962.1|1969.72|1962.02|1969.8|1962.1|1969.69|1961.99|15
1653131320000|2022-05-21 11:08:40|1969.71|1962.01|1969.72|1962.02|1969.74|1962.04|1969.7|1962|14
1653131330000|2022-05-21 11:08:50|1969.74|1962.04|1969.75|1962.05|1969.77|1962.07|1969.72|1962.02|13
1653131340000|2022-05-21 11:09:00|1969.76|1962.06|1969.79|1962.09|1969.79|1962.09|1969.75|1962.05|8
1653131350000|2022-05-21 11:09:10|1969.78|1962.08|1969.78|1962.08|1969.79|1962.09|1969.77|1962.07|5
1653131360000|2022-05-21 11:09:20|1969.77|1962.07|1969.39|1961.69|1969.77|1962.07|1969.33|1961.63|16
1653131370000|2022-05-21 11:09:30|1969.38|1961.68|1968.53|1960.83|1969.4|1961.7|1968.4|1960.7|21
1653131380000|2022-05-21 11:09:40|1968.54|1960.84|1968.27|1960.57|1969.18|1961.48|1968.27|1960.57|23
1653131390000|2022-05-21 11:09:50|1968.21|1960.51|1967.96|1960.26|1968.21|1960.51|1967.9|1960.2|26
1653131400000|2022-05-21 11:10:00|1967.92|1960.22|1968.43|1960.73|1968.54|1960.84|1967.92|1960.22|28
1653131410000|2022-05-21 11:10:10|1968.4|1960.7|1968.42|1960.72|1968.45|1960.75|1968.36|1960.66|16
1653131420000|2022-05-21 11:10:20|1968.39|1960.69|1968.45|1960.75|1968.45|1960.75|1968.39|1960.69|11
1653131430000|2022-05-21 11:10:30|1968.38|1960.68|1968.5|1960.8|1968.5|1960.8|1968.35|1960.65|22
1653131440000|2022-05-21 11:10:40|1968.47|1960.77|1968.34|1960.64|1968.5|1960.8|1968.34|1960.64|15
1653131450000|2022-05-21 11:10:50|1968.36|1960.66|1968.56|1960.86|1968.72|1961.02|1968.36|1960.66|22
1653131460000|2022-05-21 11:11:00|1968.57|1960.87|1966.43|1958.73|1968.6|1960.9|1966.15|1958.45|33
1653131470000|2022-05-21 11:11:10|1966.44|1958.74|1967.07|1959.37|1967.11|1959.41|1966.41|1958.71|26
1653131480000|2022-05-21 11:11:20|1967.09|1959.39|1966.78|1959.08|1967.36|1959.66|1966.78|1959.08|28
1653131490000|2022-05-21 11:11:30|1966.7|1959|1967.25|1959.55|1967.32|1959.62|1966.69|1958.99|32
1653131500000|2022-05-21 11:11:40|1967.24|1959.54|1967.53|1959.83|1967.66|1959.96|1967.24|1959.54|28
1653131510000|2022-05-21 11:11:50|1967.52|1959.82|1967.51|1959.81|1967.57|1959.87|1967.49|1959.79|26
1653131520000|2022-05-21 11:12:00|1967.52|1959.82|1967.54|1959.84|1967.58|1959.88|1967.52|1959.82|20
1653131530000|2022-05-21 11:12:10|1967.52|1959.82|1967.45|1959.75|1967.53|1959.83|1967.36|1959.66|14
1653131540000|2022-05-21 11:12:20|1967.46|1959.76|1967.2|1959.5|1967.51|1959.81|1967.11|1959.41|23
1653131550000|2022-05-21 11:12:30|1967.26|1959.56|1967.13|1959.43|1967.28|1959.58|1967.13|1959.43|15
1653131560000|2022-05-21 11:12:40|1967.16|1959.46|1967.18|1959.48|1967.19|1959.49|1967.11|1959.41|15
1653131570000|2022-05-21 11:12:50|1967.21|1959.51|1967.15|1959.45|1967.23|1959.53|1967.11|1959.41|18
1653131580000|2022-05-21 11:13:00|1967.16|1959.46|1967.13|1959.43|1967.21|1959.51|1967.11|1959.41|21
1653131590000|2022-05-21 11:13:10|1967.16|1959.46|1967.22|1959.52|1967.23|1959.53|1967.16|1959.46|16
1653131600000|2022-05-21 11:13:20|1967.21|1959.51|1967.22|1959.52|1967.23|1959.53|1967.16|1959.46|20
1653131610000|2022-05-21 11:13:30|1967.23|1959.53|1967.2|1959.5|1967.24|1959.54|1967.2|1959.5|12
1653131620000|2022-05-21 11:13:40|1967.21|1959.51|1967.26|1959.56|1967.26|1959.56|1967.2|1959.5|14
1653131630000|2022-05-21 11:13:50|1967.24|1959.54|1967.25|1959.55|1967.3|1959.6|1967.24|1959.54|15
1653131640000|2022-05-21 11:14:00|1967.24|1959.54|1968.09|1960.39|1968.11|1960.41|1967.23|1959.53|12
1653131650000|2022-05-21 11:14:10|1968.16|1960.46|1968.2|1960.5|1968.24|1960.54|1968.13|1960.43|22
1653131660000|2022-05-21 11:14:20|1968.22|1960.52|1968.14|1960.44|1968.24|1960.54|1968|1960.3|17
1653131670000|2022-05-21 11:14:30|1968.19|1960.49|1968.16|1960.46|1968.2|1960.5|1968.16|1960.46|14
1653131680000|2022-05-21 11:14:40|1968.17|1960.47|1968.28|1960.58|1968.33|1960.63|1968.16|1960.46|17
1653131690000|2022-05-21 11:14:50|1968.29|1960.59|1968.26|1960.56|1968.29|1960.59|1968.26|1960.56|6
1653131700000|2022-05-21 11:15:00|1968.28|1960.58|1968.54|1960.84|1968.58|1960.88|1968.24|1960.54|14
1653131710000|2022-05-21 11:15:10|1968.55|1960.85|1968.52|1960.82|1968.55|1960.85|1968.5|1960.8|13
1653131720000|2022-05-21 11:15:20|1968.56|1960.86|1968.57|1960.87|1968.57|1960.87|1968.53|1960.83|9
1653131730000|2022-05-21 11:15:30|1968.58|1960.88|1968.55|1960.85|1968.58|1960.88|1968.54|1960.84|9
1653131740000|2022-05-21 11:15:40|1968.54|1960.84|1968.56|1960.86|1968.57|1960.87|1968.54|1960.84|10
1653131750000|2022-05-21 11:15:50|1968.57|1960.87|1968.58|1960.88|1968.58|1960.88|1968.56|1960.86|5
1653131760000|2022-05-21 11:16:00|1968.57|1960.87|1968.27|1960.57|1968.57|1960.87|1968.14|1960.44|22
1653131770000|2022-05-21 11:16:10|1968.28|1960.58|1968.26|1960.56|1968.33|1960.63|1968.25|1960.55|18
1653131780000|2022-05-21 11:16:20|1968.27|1960.57|1968.27|1960.57|1968.28|1960.58|1968.27|1960.57|3
1653131790000|2022-05-21 11:16:30|1968.29|1960.59|1968.2|1960.5|1968.29|1960.59|1968.2|1960.5|10
1653131800000|2022-05-21 11:16:40|1968.19|1960.49|1968.26|1960.56|1968.31|1960.61|1968.19|1960.49|13
1653131810000|2022-05-21 11:16:50|1968.27|1960.57|1968.21|1960.51|1968.31|1960.61|1968.21|1960.51|10
1653131820000|2022-05-21 11:17:00|1968.22|1960.52|1968.26|1960.56|1968.27|1960.57|1968.21|1960.51|10
1653131830000|2022-05-21 11:17:10|1968.25|1960.55|1968.5|1960.8|1968.51|1960.81|1968.25|1960.55|27
1653131840000|2022-05-21 11:17:20|1968.53|1960.83|1968.66|1960.96|1968.66|1960.96|1968.53|1960.83|15
1653131850000|2022-05-21 11:17:30|1968.64|1960.94|1968.63|1960.93|1968.67|1960.97|1968.62|1960.92|9
1653131860000|2022-05-21 11:17:40|1968.61|1960.91|1968.61|1960.91|1968.66|1960.96|1968.61|1960.91|8
1653131870000|2022-05-21 11:17:50|1968.6|1960.9|1968.61|1960.91|1968.62|1960.92|1968.58|1960.88|12
1653131880000|2022-05-21 11:18:00|1968.68|1960.98|1968.59|1960.89|1968.68|1960.98|1968.59|1960.89|8
1653131890000|2022-05-21 11:18:10|1968.6|1960.9|1968.58|1960.88|1968.64|1960.94|1968.58|1960.88|8
1653131900000|2022-05-21 11:18:20|1968.63|1960.93|1968.65|1960.95|1968.67|1960.97|1968.61|1960.91|22
1653131910000|2022-05-21 11:18:30|1968.63|1960.93|1969.28|1961.58|1969.29|1961.59|1968.63|1960.93|14
1653131920000|2022-05-21 11:18:40|1969.29|1961.59|1969.35|1961.65|1969.36|1961.66|1969.29|1961.59|9
1653131930000|2022-05-21 11:18:50|1969.33|1961.63|1969.4|1961.7|1969.41|1961.71|1969.32|1961.62|11
1653131940000|2022-05-21 11:19:00|1969.41|1961.71|1969.38|1961.68|1969.41|1961.71|1969.37|1961.67|9
1653131950000|2022-05-21 11:19:10|1969.39|1961.69|1969.38|1961.68|1969.45|1961.75|1969.37|1961.67|12
1653131960000|2022-05-21 11:19:20|1969.43|1961.73|1969.37|1961.67|1969.44|1961.74|1969.37|1961.67|13
1653131970000|2022-05-21 11:19:30|1969.38|1961.68|1969.69|1961.99|1969.77|1962.07|1969.37|1961.67|16
1653131980000|2022-05-21 11:19:40|1969.7|1962|1969.69|1961.99|1969.72|1962.02|1969.68|1961.98|7
1653131990000|2022-05-21 11:19:50|1969.72|1962.02|1969.35|1961.65|1969.72|1962.02|1969.31|1961.61|13
1653132000000|2022-05-21 11:20:00|1969.33|1961.63|1969.43|1961.73|1969.45|1961.75|1969.33|1961.63|20
1653132010000|2022-05-21 11:20:10|1969.45|1961.75|1969.43|1961.73|1969.45|1961.75|1969.42|1961.72|10
1653132020000|2022-05-21 11:20:20|1969.41|1961.71|1969.41|1961.71|1969.41|1961.71|1969.41|1961.71|1
1653132030000|2022-05-21 11:20:30|1969.45|1961.75|1969.38|1961.68|1969.45|1961.75|1969.33|1961.63|15
1653132040000|2022-05-21 11:20:40|1969.37|1961.67|1969.44|1961.74|1969.46|1961.76|1969.35|1961.65|12
1653132050000|2022-05-21 11:20:50|1969.49|1961.79|1969.44|1961.74|1969.49|1961.79|1969.43|1961.73|8
1653132060000|2022-05-21 11:21:00|1969.45|1961.75|1969.37|1961.67|1969.54|1961.84|1969.37|1961.67|11
1653132070000|2022-05-21 11:21:10|1969.35|1961.65|1969.51|1961.81|1969.56|1961.86|1969.35|1961.65|18
1653132080000|2022-05-21 11:21:20|1969.49|1961.79|1969.53|1961.83|1969.55|1961.85|1969.49|1961.79|8
1653132090000|2022-05-21 11:21:30|1969.52|1961.82|1969.74|1962.04|1969.74|1962.04|1969.51|1961.81|8
1653132100000|2022-05-21 11:21:40|1969.68|1961.98|1969.73|1962.03|1969.73|1962.03|1969.68|1961.98|2
1653132110000|2022-05-21 11:21:50|1969.77|1962.07|1969.53|1961.83|1969.77|1962.07|1969.35|1961.65|22
1653132120000|2022-05-21 11:22:00|1969.47|1961.77|1969.66|1961.96|1969.67|1961.97|1969.46|1961.76|24
1653132130000|2022-05-21 11:22:10|1969.63|1961.93|1969.98|1962.28|1970.01|1962.31|1969.63|1961.93|25
1653132140000|2022-05-21 11:22:20|1969.9|1962.2|1969.91|1962.21|1969.91|1962.21|1969.9|1962.2|2
1653132150000|2022-05-21 11:22:30|1969.97|1962.27|1969.88|1962.18|1969.98|1962.28|1969.81|1962.11|12
1653132160000|2022-05-21 11:22:40|1969.92|1962.22|1969.8|1962.1|1969.94|1962.24|1969.63|1961.93|26
1653132170000|2022-05-21 11:22:50|1969.81|1962.11|1969.84|1962.14|1969.86|1962.16|1969.75|1962.05|19
1653132180000|2022-05-21 11:23:00|1969.85|1962.15|1969.87|1962.17|1969.88|1962.18|1969.8|1962.1|19
1653132190000|2022-05-21 11:23:10|1969.85|1962.15|1969.84|1962.14|1969.9|1962.2|1969.78|1962.08|22
1653132200000|2022-05-21 11:23:20|1969.86|1962.16|1969.87|1962.17|1969.87|1962.17|1969.81|1962.11|21
1653132210000|2022-05-21 11:23:30|1969.89|1962.19|1969.42|1961.72|1969.93|1962.23|1969.34|1961.64|16
1653132220000|2022-05-21 11:23:40|1969.45|1961.75|1969.52|1961.82|1969.54|1961.84|1969.29|1961.59|20
1653132230000|2022-05-21 11:23:50|1969.53|1961.83|1968.94|1961.24|1969.53|1961.83|1968.84|1961.14|18
1653132240000|2022-05-21 11:24:00|1968.93|1961.23|1968.74|1961.04|1968.94|1961.24|1968.62|1960.92|21
1653132250000|2022-05-21 11:24:10|1968.75|1961.05|1968.83|1961.13|1968.83|1961.13|1968.65|1960.95|19
1653132260000|2022-05-21 11:24:20|1968.86|1961.16|1968.87|1961.17|1968.87|1961.17|1968.86|1961.16|2
1653132270000|2022-05-21 11:24:30|1968.83|1961.13|1968.76|1961.06|1968.84|1961.14|1968.71|1961.01|14
1653132280000|2022-05-21 11:24:40|1968.75|1961.05|1968.79|1961.09|1968.89|1961.19|1968.68|1960.98|26
1653132290000|2022-05-21 11:24:50|1968.78|1961.08|1968.77|1961.07|1968.8|1961.1|1968.75|1961.05|13
1653132300000|2022-05-21 11:25:00|1968.76|1961.06|1968.08|1960.38|1968.76|1961.06|1967.59|1959.89|27
1653132310000|2022-05-21 11:25:10|1967.95|1960.25|1966.69|1958.99|1967.95|1960.25|1966.55|1958.85|35
1653132320000|2022-05-21 11:25:20|1966.7|1959|1966.64|1958.94|1966.7|1959|1966.59|1958.89|24
1653132330000|2022-05-21 11:25:30|1966.65|1958.95|1966.51|1958.81|1966.71|1959.01|1966.49|1958.79|20
1653132340000|2022-05-21 11:25:40|1966.52|1958.82|1966.43|1958.73|1966.53|1958.83|1966.39|1958.69|23
1653132350000|2022-05-21 11:25:50|1966.44|1958.74|1967.21|1959.51|1967.27|1959.57|1966.44|1958.74|24
1653132360000|2022-05-21 11:26:00|1967.24|1959.54|1967.12|1959.42|1967.26|1959.56|1967.07|1959.37|19
1653132370000|2022-05-21 11:26:10|1966.92|1959.22|1966.55|1958.85|1966.92|1959.22|1966.55|1958.85|18
1653132380000|2022-05-21 11:26:20|1966.56|1958.86|1966.58|1958.88|1966.67|1958.97|1966.56|1958.86|26
1653132390000|2022-05-21 11:26:30|1966.47|1958.77|1966.22|1958.52|1966.51|1958.81|1966.22|1958.52|11
1653132400000|2022-05-21 11:26:40|1966.21|1958.51|1966.01|1958.31|1966.26|1958.56|1965.55|1957.85|24
1653132410000|2022-05-21 11:26:50|1966|1958.3|1964.95|1957.25|1966.03|1958.33|1964.95|1957.25|19
1653132420000|2022-05-21 11:27:00|1964.93|1957.23|1964.75|1957.05|1965.04|1957.34|1964.68|1956.98|29
1653132430000|2022-05-21 11:27:10|1964.73|1957.03|1964.28|1956.58|1964.75|1957.05|1964.03|1956.33|22
1653132440000|2022-05-21 11:27:20|1964.26|1956.56|1964.67|1956.97|1965.04|1957.34|1964.26|1956.56|32
1653132450000|2022-05-21 11:27:30|1964.66|1956.96|1965.77|1958.07|1965.81|1958.11|1964.66|1956.96|19
1653132460000|2022-05-21 11:27:40|1965.79|1958.09|1966.12|1958.42|1966.52|1958.82|1965.79|1958.09|26
1653132470000|2022-05-21 11:27:50|1966.11|1958.41|1966.01|1958.31|1966.13|1958.43|1965.95|1958.25|19
1653132480000|2022-05-21 11:28:00|1965.98|1958.28|1965.66|1957.96|1966.01|1958.31|1965.65|1957.95|22
1653132490000|2022-05-21 11:28:10|1965.65|1957.95|1965.42|1957.72|1965.65|1957.95|1965.29|1957.59|16
1653132500000|2022-05-21 11:28:20|1965.41|1957.71|1964.18|1956.48|1965.48|1957.78|1964.18|1956.48|21
1653132510000|2022-05-21 11:28:30|1964.11|1956.41|1964.14|1956.44|1964.24|1956.54|1964.02|1956.32|16
1653132520000|2022-05-21 11:28:40|1964.13|1956.43|1964.18|1956.48|1964.18|1956.48|1964.09|1956.39|9
1653132530000|2022-05-21 11:28:50|1964.2|1956.5|1964.22|1956.52|1964.38|1956.68|1964.11|1956.41|29
1653132540000|2022-05-21 11:29:00|1964.23|1956.53|1964.6|1956.9|1964.62|1956.92|1964.21|1956.51|20
1653132550000|2022-05-21 11:29:10|1964.61|1956.91|1964.65|1956.95|1964.68|1956.98|1964.59|1956.89|15
1653132560000|2022-05-21 11:29:20|1964.66|1956.96|1964.62|1956.92|1964.67|1956.97|1964.58|1956.88|9
1653132570000|2022-05-21 11:29:30|1964.64|1956.94|1964.42|1956.72|1964.64|1956.94|1964.22|1956.52|26
1653132580000|2022-05-21 11:29:40|1964.47|1956.77|1964.44|1956.74|1964.62|1956.92|1964.43|1956.73|21
1653132590000|2022-05-21 11:29:50|1964.46|1956.76|1963.93|1956.23|1964.6|1956.9|1963.76|1956.06|23
1653132600000|2022-05-21 11:30:00|1963.94|1956.24|1963.85|1956.15|1964|1956.3|1963.85|1956.15|15
1653132610000|2022-05-21 11:30:10|1963.87|1956.17|1964.36|1956.66|1964.45|1956.75|1963.87|1956.17|23
1653132620000|2022-05-21 11:30:20|1964.37|1956.67|1964.35|1956.65|1964.49|1956.79|1964.28|1956.58|20
1653132630000|2022-05-21 11:30:30|1964.38|1956.68|1964.3|1956.6|1964.4|1956.7|1964.28|1956.58|17
1653132640000|2022-05-21 11:30:40|1964.34|1956.64|1964.33|1956.63|1964.36|1956.66|1964.31|1956.61|12
1653132650000|2022-05-21 11:30:50|1964.32|1956.62|1964.32|1956.62|1964.33|1956.63|1964.25|1956.55|22
1653132660000|2022-05-21 11:31:00|1964.25|1956.55|1965.5|1957.8|1965.54|1957.84|1964.25|1956.55|27
1653132670000|2022-05-21 11:31:10|1965.52|1957.82|1965.4|1957.7|1965.54|1957.84|1965.39|1957.69|20
1653132680000|2022-05-21 11:31:20|1965.41|1957.71|1965.54|1957.84|1965.54|1957.84|1965.41|1957.71|17
1653132690000|2022-05-21 11:31:30|1965.55|1957.85|1965.55|1957.85|1965.56|1957.86|1965.47|1957.77|22
1653132700000|2022-05-21 11:31:40|1965.53|1957.83|1965.57|1957.87|1965.58|1957.88|1965.48|1957.78|17
1653132710000|2022-05-21 11:31:50|1965.56|1957.86|1965.49|1957.79|1965.6|1957.9|1965.49|1957.79|9
1653132720000|2022-05-21 11:32:00|1965.5|1957.8|1965.59|1957.89|1965.61|1957.91|1965.49|1957.79|23
1653132730000|2022-05-21 11:32:10|1965.61|1957.91|1965.55|1957.85|1965.61|1957.91|1965.53|1957.83|24
1653132740000|2022-05-21 11:32:20|1965.53|1957.83|1965.54|1957.84|1965.6|1957.9|1965.53|1957.83|18
1653132750000|2022-05-21 11:32:30|1965.51|1957.81|1965.57|1957.87|1965.58|1957.88|1965.44|1957.74|21
1653132760000|2022-05-21 11:32:40|1965.55|1957.85|1965.57|1957.87|1965.58|1957.88|1965.54|1957.84|10
1653132770000|2022-05-21 11:32:50|1965.54|1957.84|1965.64|1957.94|1965.66|1957.96|1965.54|1957.84|18
1653132780000|2022-05-21 11:33:00|1965.65|1957.95|1965.47|1957.77|1965.65|1957.95|1965.47|1957.77|21
1653132790000|2022-05-21 11:33:10|1965.49|1957.79|1965.49|1957.79|1965.59|1957.89|1965.46|1957.76|25
1653132800000|2022-05-21 11:33:20|1965.48|1957.78|1965.48|1957.78|1965.53|1957.83|1965.45|1957.75|19
1653132810000|2022-05-21 11:33:30|1965.47|1957.77|1965.49|1957.79|1965.53|1957.83|1965.47|1957.77|12
1653132820000|2022-05-21 11:33:40|1965.5|1957.8|1964.97|1957.27|1965.5|1957.8|1964.81|1957.11|27
1653132830000|2022-05-21 11:33:50|1965.01|1957.31|1964.66|1956.96|1965.11|1957.41|1964.63|1956.93|21
1653132840000|2022-05-21 11:34:00|1964.63|1956.93|1964.5|1956.8|1964.72|1957.02|1964.5|1956.8|25
1653132850000|2022-05-21 11:34:10|1964.53|1956.83|1963.68|1955.98|1964.53|1956.83|1963.68|1955.98|23
1653132860000|2022-05-21 11:34:20|1963.69|1955.99|1963.73|1956.03|1963.76|1956.06|1963.64|1955.94|17
1653132870000|2022-05-21 11:34:30|1963.71|1956.01|1963.21|1955.51|1963.71|1956.01|1963.21|1955.51|11
1653132880000|2022-05-21 11:34:40|1963.2|1955.5|1962.53|1954.83|1963.2|1955.5|1962.49|1954.79|24
1653132890000|2022-05-21 11:34:50|1962.56|1954.86|1962.58|1954.88|1962.86|1955.16|1962.45|1954.75|23
1653132900000|2022-05-21 11:35:00|1962.55|1954.85|1962.7|1955|1962.88|1955.18|1962.55|1954.85|24
1653132910000|2022-05-21 11:35:10|1962.69|1954.99|1962.47|1954.77|1962.78|1955.08|1962.44|1954.74|20
1653132920000|2022-05-21 11:35:20|1962.46|1954.76|1959.91|1952.21|1962.48|1954.78|1959.87|1952.17|22
1653132930000|2022-05-21 11:35:30|1959.86|1952.16|1960.17|1952.47|1960.24|1952.54|1959.24|1951.54|33
1653132940000|2022-05-21 11:35:40|1960.15|1952.45|1959.32|1951.62|1960.19|1952.49|1959.32|1951.62|34
1653132950000|2022-05-21 11:35:50|1959.34|1951.64|1959.65|1951.95|1959.79|1952.09|1959.33|1951.63|27
1653132960000|2022-05-21 11:36:00|1959.63|1951.93|1960.11|1952.41|1960.16|1952.46|1959.36|1951.66|30
1653132970000|2022-05-21 11:36:10|1960.12|1952.42|1960.48|1952.78|1961.01|1953.31|1960.12|1952.42|28
1653132980000|2022-05-21 11:36:20|1960.44|1952.74|1960.56|1952.86|1960.56|1952.86|1960.36|1952.66|12
1653132990000|2022-05-21 11:36:30|1960.57|1952.87|1960.75|1953.05|1960.75|1953.05|1960.55|1952.85|13
1653133000000|2022-05-21 11:36:40|1960.74|1953.04|1960.66|1952.96|1960.78|1953.08|1960.65|1952.95|9
1653133010000|2022-05-21 11:36:50|1960.67|1952.97|1960.66|1952.96|1960.7|1953|1960.63|1952.93|16
1653133020000|2022-05-21 11:37:00|1960.68|1952.98|1961.12|1953.42|1961.14|1953.44|1960.63|1952.93|26
1653133030000|2022-05-21 11:37:10|1961.08|1953.38|1960.88|1953.18|1961.08|1953.38|1960.86|1953.16|19
1653133040000|2022-05-21 11:37:20|1960.91|1953.21|1960.92|1953.22|1961.18|1953.48|1960.87|1953.17|18
1653133050000|2022-05-21 11:37:30|1960.91|1953.21|1960.8|1953.1|1960.98|1953.28|1960.8|1953.1|16
1653133060000|2022-05-21 11:37:40|1960.79|1953.09|1960.16|1952.46|1961.08|1953.38|1960.16|1952.46|28
1653133070000|2022-05-21 11:37:50|1960.15|1952.45|1959.63|1951.93|1960.15|1952.45|1959.31|1951.61|32
1653133080000|2022-05-21 11:38:00|1959.68|1951.98|1959.61|1951.91|1959.72|1952.02|1959.47|1951.77|22
1653133090000|2022-05-21 11:38:10|1959.63|1951.93|1959.42|1951.72|1959.63|1951.93|1959.42|1951.72|12
1653133100000|2022-05-21 11:38:20|1959.41|1951.71|1959.51|1951.81|1959.53|1951.83|1959.41|1951.71|15
1653133110000|2022-05-21 11:38:30|1959.52|1951.82|1959.18|1951.48|1959.52|1951.82|1959.18|1951.48|8
1653133120000|2022-05-21 11:38:40|1959.17|1951.47|1958.03|1950.33|1959.19|1951.49|1958.03|1950.33|26
1653133130000|2022-05-21 11:38:50|1958|1950.3|1958.22|1950.52|1958.33|1950.63|1957.63|1949.93|33
1653133140000|2022-05-21 11:39:00|1958.29|1950.59|1958.46|1950.76|1958.65|1950.95|1958.19|1950.49|34
1653133150000|2022-05-21 11:39:10|1958.49|1950.79|1959.05|1951.35|1959.1|1951.4|1958.49|1950.79|30
1653133160000|2022-05-21 11:39:20|1959.02|1951.32|1959.1|1951.4|1959.1|1951.4|1958.99|1951.29|17
1653133170000|2022-05-21 11:39:30|1959.13|1951.43|1959.02|1951.32|1959.13|1951.43|1959.01|1951.31|19
1653133180000|2022-05-21 11:39:40|1959.04|1951.34|1959.13|1951.43|1959.13|1951.43|1958.9|1951.2|17
1653133190000|2022-05-21 11:39:50|1959.17|1951.47|1959.33|1951.63|1959.39|1951.69|1959.17|1951.47|15
1653133200000|2022-05-21 11:40:00|1959.36|1951.66|1959.38|1951.68|1959.4|1951.7|1959.34|1951.64|10
1653133210000|2022-05-21 11:40:10|1959.4|1951.7|1959.44|1951.74|1959.58|1951.88|1959.38|1951.68|25
1653133220000|2022-05-21 11:40:20|1959.46|1951.76|1959.65|1951.95|1959.71|1952.01|1959.46|1951.76|17
1653133230000|2022-05-21 11:40:30|1959.66|1951.96|1959.52|1951.82|1959.79|1952.09|1959.52|1951.82|10
1653133240000|2022-05-21 11:40:40|1959.49|1951.79|1958.83|1951.13|1959.49|1951.79|1958.36|1950.66|33
1653133250000|2022-05-21 11:40:50|1958.85|1951.15|1959.05|1951.35|1959.22|1951.52|1958.85|1951.15|31
1653133260000|2022-05-21 11:41:00|1959.06|1951.36|1959.14|1951.44|1959.14|1951.44|1959.06|1951.36|15
1653133270000|2022-05-21 11:41:10|1959.15|1951.45|1959.44|1951.74|1959.47|1951.77|1959.1|1951.4|15
1653133280000|2022-05-21 11:41:20|1959.45|1951.75|1959.8|1952.1|1959.84|1952.14|1959.45|1951.75|25
1653133290000|2022-05-21 11:41:30|1959.79|1952.09|1960.15|1952.45|1960.15|1952.45|1959.79|1952.09|18
1653133300000|2022-05-21 11:41:40|1960.18|1952.48|1960.33|1952.63|1960.34|1952.64|1960.18|1952.48|5
1653133310000|2022-05-21 11:41:50|1960.34|1952.64|1960.21|1952.51|1960.35|1952.65|1960.21|1952.51|9
1653133320000|2022-05-21 11:42:00|1960.2|1952.5|1960.33|1952.63|1960.33|1952.63|1960.19|1952.49|14
1653133330000|2022-05-21 11:42:10|1960.32|1952.62|1960.36|1952.66|1960.41|1952.71|1960.32|1952.62|12
1653133340000|2022-05-21 11:42:20|1960.38|1952.68|1960.19|1952.49|1960.39|1952.69|1959.64|1951.94|33
1653133350000|2022-05-21 11:42:30|1960.23|1952.53|1960.76|1953.06|1960.84|1953.14|1960.18|1952.48|29
1653133360000|2022-05-21 11:42:40|1960.77|1953.07|1961.32|1953.62|1961.35|1953.65|1960.77|1953.07|22
1653133370000|2022-05-21 11:42:50|1961.31|1953.61|1961.72|1954.02|1961.8|1954.1|1961.31|1953.61|20
1653133380000|2022-05-21 11:43:00|1961.74|1954.04|1961.9|1954.2|1961.91|1954.21|1961.72|1954.02|22
1653133390000|2022-05-21 11:43:10|1961.89|1954.19|1962.86|1955.16|1962.86|1955.16|1961.87|1954.17|15
1653133400000|2022-05-21 11:43:20|1962.68|1954.98|1963.18|1955.48|1963.18|1955.48|1962.68|1954.98|23
1653133410000|2022-05-21 11:43:30|1963.19|1955.49|1962.5|1954.8|1963.22|1955.52|1962.39|1954.69|21
1653133420000|2022-05-21 11:43:40|1962.54|1954.84|1961.9|1954.2|1962.59|1954.89|1961.81|1954.11|27
1653133430000|2022-05-21 11:43:50|1961.91|1954.21|1961.79|1954.09|1961.96|1954.26|1961.44|1953.74|27
1653133440000|2022-05-21 11:44:00|1961.81|1954.11|1963.05|1955.35|1963.07|1955.37|1961.81|1954.11|29
1653133450000|2022-05-21 11:44:10|1963.08|1955.38|1963.53|1955.83|1963.6|1955.9|1963|1955.3|25
1653133460000|2022-05-21 11:44:20|1963.55|1955.85|1964.09|1956.39|1964.12|1956.42|1963.51|1955.81|29
1653133470000|2022-05-21 11:44:30|1964.08|1956.38|1964.9|1957.2|1964.9|1957.2|1964.08|1956.38|16
1653133480000|2022-05-21 11:44:40|1964.99|1957.29|1965.21|1957.51|1965.25|1957.55|1964.96|1957.26|17
1653133490000|2022-05-21 11:44:50|1965.2|1957.5|1965.1|1957.4|1965.22|1957.52|1965.1|1957.4|19
1653133500000|2022-05-21 11:45:00|1965.13|1957.43|1965.62|1957.92|1965.62|1957.92|1965.13|1957.43|13
1653133510000|2022-05-21 11:45:10|1965.61|1957.91|1965.62|1957.92|1965.63|1957.93|1965.6|1957.9|12
1653133520000|2022-05-21 11:45:20|1965.64|1957.94|1965.06|1957.36|1965.69|1957.99|1965.05|1957.35|15
1653133530000|2022-05-21 11:45:30|1965.14|1957.44|1965.06|1957.36|1965.21|1957.51|1965.03|1957.33|18
1653133540000|2022-05-21 11:45:40|1965.09|1957.39|1965.13|1957.43|1965.14|1957.44|1965.08|1957.38|22
1653133550000|2022-05-21 11:45:50|1965.11|1957.41|1965.64|1957.94|1965.68|1957.98|1965.1|1957.4|19
1653133560000|2022-05-21 11:46:00|1965.62|1957.92|1966.13|1958.43|1966.16|1958.46|1965.62|1957.92|25
1653133570000|2022-05-21 11:46:10|1966.16|1958.46|1966.48|1958.78|1966.62|1958.92|1966.12|1958.42|28
1653133580000|2022-05-21 11:46:20|1966.62|1958.92|1967.38|1959.68|1967.38|1959.68|1966.59|1958.89|23
1653133590000|2022-05-21 11:46:30|1967.39|1959.69|1967.4|1959.7|1967.4|1959.7|1967.26|1959.56|20
1653133600000|2022-05-21 11:46:40|1967.39|1959.69|1967.6|1959.9|1967.61|1959.91|1967.37|1959.67|13
1653133610000|2022-05-21 11:46:50|1967.62|1959.92|1969.4|1961.7|1969.88|1962.18|1967.62|1959.92|33
1653133620000|2022-05-21 11:47:00|1969.42|1961.72|1970.07|1962.37|1970.12|1962.42|1969.42|1961.72|28
1653133630000|2022-05-21 11:47:10|1970.08|1962.38|1970.76|1963.06|1971.08|1963.38|1970.08|1962.38|29
1653133640000|2022-05-21 11:47:20|1970.77|1963.07|1971.15|1963.45|1971.21|1963.51|1970.75|1963.05|28
1653133650000|2022-05-21 11:47:30|1971.17|1963.47|1972.01|1964.31|1972.15|1964.45|1971.17|1963.47|27
1653133660000|2022-05-21 11:47:40|1971.9|1964.2|1971.66|1963.96|1971.9|1964.2|1971.44|1963.74|20
1653133670000|2022-05-21 11:47:50|1971.67|1963.97|1972.35|1964.65|1972.47|1964.77|1971.67|1963.97|20
1653133680000|2022-05-21 11:48:00|1972.42|1964.72|1972.44|1964.74|1972.53|1964.83|1972.01|1964.31|29
1653133690000|2022-05-21 11:48:10|1972.37|1964.67|1971.67|1963.97|1972.37|1964.67|1971.59|1963.89|26
1653133700000|2022-05-21 11:48:20|1971.84|1964.14|1971.81|1964.11|1971.84|1964.14|1971.67|1963.97|18
1653133710000|2022-05-21 11:48:30|1971.75|1964.05|1971.46|1963.76|1971.79|1964.09|1971.45|1963.75|16
1653133720000|2022-05-21 11:48:40|1971.52|1963.82|1971.57|1963.87|1971.59|1963.89|1971.42|1963.72|18
1653133730000|2022-05-21 11:48:50|1971.48|1963.78|1971.56|1963.86|1971.57|1963.87|1971.48|1963.78|10
1653133740000|2022-05-21 11:49:00|1971.57|1963.87|1971.89|1964.19|1972|1964.3|1971.57|1963.87|13
1653133750000|2022-05-21 11:49:10|1971.86|1964.16|1972.87|1965.17|1972.88|1965.18|1971.86|1964.16|10
1653133760000|2022-05-21 11:49:20|1972.82|1965.12|1971.72|1964.02|1972.82|1965.12|1971.63|1963.93|28
1653133770000|2022-05-21 11:49:30|1971.69|1963.99|1971.7|1964|1971.7|1964|1971.63|1963.93|18
1653133780000|2022-05-21 11:49:40|1971.69|1963.99|1971.62|1963.92|1971.69|1963.99|1971.61|1963.91|16
1653133790000|2022-05-21 11:49:50|1971.63|1963.93|1971.07|1963.37|1971.64|1963.94|1971.05|1963.35|21
1653133800000|2022-05-21 11:50:00|1971.06|1963.36|1971.59|1963.89|1971.59|1963.89|1971.05|1963.35|23
1653133810000|2022-05-21 11:50:10|1971.58|1963.88|1972.56|1964.86|1972.65|1964.95|1971.52|1963.82|33
1653133820000|2022-05-21 11:50:20|1972.55|1964.85|1972.66|1964.96|1972.66|1964.96|1972.52|1964.82|15
1653133830000|2022-05-21 11:50:30|1972.7|1965|1972.61|1964.91|1972.7|1965|1972.56|1964.86|9
1653133840000|2022-05-21 11:50:40|1972.64|1964.94|1972.74|1965.04|1972.84|1965.14|1972.57|1964.87|26
1653133850000|2022-05-21 11:50:50|1972.71|1965.01|1972.45|1964.75|1972.89|1965.19|1972.36|1964.66|29
1653133860000|2022-05-21 11:51:00|1972.47|1964.77|1972.89|1965.19|1973|1965.3|1972.39|1964.69|26
1653133870000|2022-05-21 11:51:10|1972.83|1965.13|1972.15|1964.45|1972.83|1965.13|1971.98|1964.28|28
1653133880000|2022-05-21 11:51:20|1972.12|1964.42|1972.17|1964.47|1972.19|1964.49|1972.01|1964.31|28
1653133890000|2022-05-21 11:51:30|1972.16|1964.46|1971.94|1964.24|1972.16|1964.46|1971.91|1964.21|23
1653133900000|2022-05-21 11:51:40|1971.96|1964.26|1971.86|1964.16|1972|1964.3|1971.86|1964.16|26
1653133910000|2022-05-21 11:51:50|1971.77|1964.07|1970.76|1963.06|1971.77|1964.07|1970.73|1963.03|25
1653133920000|2022-05-21 11:52:00|1970.77|1963.07|1970.75|1963.05|1970.78|1963.08|1970.51|1962.81|32
1653133930000|2022-05-21 11:52:10|1970.76|1963.06|1972.02|1964.32|1972.04|1964.34|1970.72|1963.02|31
1653133940000|2022-05-21 11:52:20|1972.01|1964.31|1972.38|1964.68|1972.55|1964.85|1971.94|1964.24|25
1653133950000|2022-05-21 11:52:30|1972.37|1964.67|1972.55|1964.85|1972.56|1964.86|1972.34|1964.64|22
1653133960000|2022-05-21 11:52:40|1972.59|1964.89|1972.56|1964.86|1972.64|1964.94|1972.54|1964.84|25
1653133970000|2022-05-21 11:52:50|1972.57|1964.87|1973.43|1965.73|1973.45|1965.75|1972.55|1964.85|25
1653133980000|2022-05-21 11:53:00|1973.44|1965.74|1973.58|1965.88|1973.69|1965.99|1973.42|1965.72|27
1653133990000|2022-05-21 11:53:10|1973.59|1965.89|1973.59|1965.89|1973.61|1965.91|1973.44|1965.74|19
1653134000000|2022-05-21 11:53:20|1973.62|1965.92|1972.78|1965.08|1973.62|1965.92|1972.78|1965.08|23
1653134010000|2022-05-21 11:53:30|1972.77|1965.07|1972.68|1964.98|1972.9|1965.2|1972.63|1964.93|25
1653134020000|2022-05-21 11:53:40|1972.67|1964.97|1973.57|1965.87|1973.6|1965.9|1972.61|1964.91|31
1653134030000|2022-05-21 11:53:50|1973.59|1965.89|1973.59|1965.89|1973.64|1965.94|1973.53|1965.83|16
1653134040000|2022-05-21 11:54:00|1973.57|1965.87|1973.49|1965.79|1973.57|1965.87|1973.42|1965.72|22
1653134050000|2022-05-21 11:54:10|1973.5|1965.8|1973.43|1965.73|1973.62|1965.92|1973.43|1965.73|24
1653134060000|2022-05-21 11:54:20|1973.38|1965.68|1973.26|1965.56|1973.47|1965.77|1973.26|1965.56|18
1653134070000|2022-05-21 11:54:30|1973.25|1965.55|1973.26|1965.56|1973.31|1965.61|1973.22|1965.52|24
1653134080000|2022-05-21 11:54:40|1973.25|1965.55|1973.3|1965.6|1973.37|1965.67|1973.23|1965.53|21
1653134090000|2022-05-21 11:54:50|1973.31|1965.61|1973.44|1965.74|1973.46|1965.76|1973.25|1965.55|27
1653134100000|2022-05-21 11:55:00|1973.42|1965.72|1972.72|1965.02|1973.43|1965.73|1972.72|1965.02|32
1653134110000|2022-05-21 11:55:10|1972.74|1965.04|1972.68|1964.98|1972.74|1965.04|1972.67|1964.97|9
1653134120000|2022-05-21 11:55:20|1972.7|1965|1972.79|1965.09|1972.8|1965.1|1972.68|1964.98|23
1653134130000|2022-05-21 11:55:30|1972.78|1965.08|1971.8|1964.1|1972.8|1965.1|1971.8|1964.1|26
1653134140000|2022-05-21 11:55:40|1971.84|1964.14|1971.48|1963.78|1971.84|1964.14|1971.36|1963.66|26
1653134150000|2022-05-21 11:55:50|1971.49|1963.79|1971.58|1963.88|1971.63|1963.93|1971.48|1963.78|29
1653134160000|2022-05-21 11:56:00|1971.54|1963.84|1971.46|1963.76|1971.6|1963.9|1971.39|1963.69|27
1653134170000|2022-05-21 11:56:10|1971.44|1963.74|1971.38|1963.68|1971.47|1963.77|1971.35|1963.65|22
1653134180000|2022-05-21 11:56:20|1971.37|1963.67|1971.41|1963.71|1971.41|1963.71|1971.33|1963.63|22
1653134190000|2022-05-21 11:56:30|1971.38|1963.68|1971.54|1963.84|1971.54|1963.84|1971.37|1963.67|24
1653134200000|2022-05-21 11:56:40|1971.55|1963.85|1971.69|1963.99|1971.83|1964.13|1971.54|1963.84|26
1653134210000|2022-05-21 11:56:50|1971.68|1963.98|1971.61|1963.91|1971.71|1964.01|1971.53|1963.83|26
1653134220000|2022-05-21 11:57:00|1971.62|1963.92|1971.4|1963.7|1971.62|1963.92|1971.29|1963.59|28
1653134230000|2022-05-21 11:57:10|1971.41|1963.71|1971.42|1963.72|1971.42|1963.72|1971.33|1963.63|19
1653134240000|2022-05-21 11:57:20|1971.45|1963.75|1971.44|1963.74|1971.46|1963.76|1971.42|1963.72|18
1653134250000|2022-05-21 11:57:30|1971.43|1963.73|1971.32|1963.62|1971.5|1963.8|1971.32|1963.62|27
1653134260000|2022-05-21 11:57:40|1971.34|1963.64|1971.26|1963.56|1971.37|1963.67|1971.23|1963.53|20
1653134270000|2022-05-21 11:57:50|1971.24|1963.54|1971.16|1963.46|1971.28|1963.58|1971.16|1963.46|17
1653134280000|2022-05-21 11:58:00|1971.18|1963.48|1971.23|1963.53|1971.27|1963.57|1971.18|1963.48|14
1653134290000|2022-05-21 11:58:10|1971.25|1963.55|1971.43|1963.73|1971.44|1963.74|1971.13|1963.43|27
1653134300000|2022-05-21 11:58:20|1971.44|1963.74|1971.51|1963.81|1971.52|1963.82|1971.4|1963.7|13
1653134310000|2022-05-21 11:58:30|1971.52|1963.82|1971.55|1963.85|1971.66|1963.96|1971.51|1963.81|17
1653134320000|2022-05-21 11:58:40|1971.54|1963.84|1971.58|1963.88|1971.58|1963.88|1971.52|1963.82|5
1653134330000|2022-05-21 11:58:50|1971.57|1963.87|1971.63|1963.93|1971.64|1963.94|1971.49|1963.79|15
1653134340000|2022-05-21 11:59:00|1971.61|1963.91|1971.53|1963.83|1971.63|1963.93|1971.53|1963.83|14
1653134350000|2022-05-21 11:59:10|1971.51|1963.81|1971.97|1964.27|1972|1964.3|1971.51|1963.81|23
1653134360000|2022-05-21 11:59:20|1971.98|1964.28|1971.99|1964.29|1972.01|1964.31|1971.96|1964.26|20
1653134370000|2022-05-21 11:59:30|1971.96|1964.26|1972|1964.3|1972|1964.3|1971.94|1964.24|11
1653134380000|2022-05-21 11:59:40|1972.01|1964.31|1971.93|1964.23|1972.01|1964.31|1971.93|1964.23|11
1653134390000|2022-05-21 11:59:50|1971.94|1964.24|1971.96|1964.26|1971.96|1964.26|1971.93|1964.23|4
1653134400000|2022-05-21 12:00:00|1971.97|1964.27|1971.22|1963.52|1971.97|1964.27|1971.22|1963.52|29
1653134410000|2022-05-21 12:00:10|1971.26|1963.56|1971.21|1963.51|1971.26|1963.56|1971.2|1963.5|17
1653134420000|2022-05-21 12:00:20|1971|1963.3|1973.14|1965.44|1973.14|1965.44|1971|1963.3|27
1653134430000|2022-05-21 12:00:30|1973.12|1965.42|1972.84|1965.14|1973.13|1965.43|1972.65|1964.95|27
1653134440000|2022-05-21 12:00:40|1972.85|1965.15|1973.45|1965.75|1973.54|1965.84|1972.85|1965.15|30
1653134450000|2022-05-21 12:00:50|1973.47|1965.77|1973.17|1965.47|1973.55|1965.85|1973.1|1965.4|21
1653134460000|2022-05-21 12:01:00|1973.27|1965.57|1973.52|1965.82|1973.72|1966.02|1973.12|1965.42|32
1653134470000|2022-05-21 12:01:10|1973.51|1965.81|1973.49|1965.79|1973.52|1965.82|1973.3|1965.6|26
1653134480000|2022-05-21 12:01:20|1973.48|1965.78|1973.42|1965.72|1973.52|1965.82|1973.36|1965.66|23
1653134490000|2022-05-21 12:01:30|1973.41|1965.71|1973.39|1965.69|1973.5|1965.8|1973.39|1965.69|22
1653134500000|2022-05-21 12:01:40|1973.41|1965.71|1973.07|1965.37|1973.94|1966.24|1973.01|1965.31|25
1653134510000|2022-05-21 12:01:50|1973.09|1965.39|1973.53|1965.83|1973.55|1965.85|1973.09|1965.39|28
1653134520000|2022-05-21 12:02:00|1973.63|1965.93|1973.18|1965.48|1973.63|1965.93|1973.15|1965.45|24
1653134530000|2022-05-21 12:02:10|1973.16|1965.46|1973.2|1965.5|1973.28|1965.58|1973.16|1965.46|24
1653134540000|2022-05-21 12:02:20|1973.21|1965.51|1973.22|1965.52|1973.22|1965.52|1973.19|1965.49|13
1653134550000|2022-05-21 12:02:30|1973.21|1965.51|1973.51|1965.81|1973.51|1965.81|1973.21|1965.51|12
1653134560000|2022-05-21 12:02:40|1973.52|1965.82|1973.4|1965.7|1973.56|1965.86|1973.31|1965.61|21
1653134570000|2022-05-21 12:02:50|1973.48|1965.78|1973.48|1965.78|1973.48|1965.78|1973.34|1965.64|23
1653134580000|2022-05-21 12:03:00|1973.5|1965.8|1973.8|1966.1|1973.85|1966.15|1973.5|1965.8|23
1653134590000|2022-05-21 12:03:10|1973.81|1966.11|1974.07|1966.37|1974.08|1966.38|1973.8|1966.1|26
1653134600000|2022-05-21 12:03:20|1974.08|1966.38|1974.01|1966.31|1974.08|1966.38|1973.84|1966.14|21
1653134610000|2022-05-21 12:03:30|1974.02|1966.32|1974.03|1966.33|1974.04|1966.34|1974|1966.3|17
1653134620000|2022-05-21 12:03:40|1974.01|1966.31|1974.03|1966.33|1974.05|1966.35|1974.01|1966.31|7
1653134630000|2022-05-21 12:03:50|1974.13|1966.43|1975.6|1967.9|1975.6|1967.9|1974.13|1966.43|34
1653134640000|2022-05-21 12:04:00|1975.58|1967.88|1975.55|1967.85|1975.6|1967.9|1975.26|1967.56|27
1653134650000|2022-05-21 12:04:10|1975.57|1967.87|1975.73|1968.03|1975.76|1968.06|1975.57|1967.87|21
1653134660000|2022-05-21 12:04:20|1975.75|1968.05|1975.52|1967.82|1975.77|1968.07|1975.32|1967.62|25
1653134670000|2022-05-21 12:04:30|1975.53|1967.83|1975.58|1967.88|1975.63|1967.93|1975.52|1967.82|24
1653134680000|2022-05-21 12:04:40|1975.61|1967.91|1975.56|1967.86|1975.63|1967.93|1975.53|1967.83|16
1653134690000|2022-05-21 12:04:50|1975.54|1967.84|1975.62|1967.92|1975.69|1967.99|1975.53|1967.83|20
1653134700000|2022-05-21 12:05:00|1975.64|1967.94|1975.52|1967.82|1975.64|1967.94|1975.36|1967.66|16
1653134710000|2022-05-21 12:05:10|1975.5|1967.8|1975.31|1967.61|1975.5|1967.8|1975.27|1967.57|24
1653134720000|2022-05-21 12:05:20|1975.32|1967.62|1975.26|1967.56|1975.33|1967.63|1975.21|1967.51|27
1653134730000|2022-05-21 12:05:30|1975.28|1967.58|1975.14|1967.44|1975.3|1967.6|1975.14|1967.44|14
1653134740000|2022-05-21 12:05:40|1975.12|1967.42|1974.91|1967.21|1975.2|1967.5|1974.89|1967.19|25
1653134750000|2022-05-21 12:05:50|1974.94|1967.24|1974.44|1966.74|1974.98|1967.28|1974.44|1966.74|26
1653134760000|2022-05-21 12:06:00|1974.55|1966.85|1974.65|1966.95|1974.76|1967.06|1974.48|1966.78|22
1653134770000|2022-05-21 12:06:10|1974.66|1966.96|1974.7|1967|1974.76|1967.06|1974.64|1966.94|22
1653134780000|2022-05-21 12:06:20|1974.71|1967.01|1974.73|1967.03|1974.79|1967.09|1974.66|1966.96|25
1653134790000|2022-05-21 12:06:30|1974.72|1967.02|1974.63|1966.93|1974.72|1967.02|1974.6|1966.9|20
1653134800000|2022-05-21 12:06:40|1974.65|1966.95|1974.68|1966.98|1974.69|1966.99|1974.64|1966.94|14
1653134810000|2022-05-21 12:06:50|1974.67|1966.97|1974.66|1966.96|1974.7|1967|1974.63|1966.93|15
1653134820000|2022-05-21 12:07:00|1974.65|1966.95|1974.68|1966.98|1974.71|1967.01|1974.65|1966.95|27
1653134830000|2022-05-21 12:07:10|1974.58|1966.88|1974.5|1966.8|1974.58|1966.88|1974.43|1966.73|17
1653134840000|2022-05-21 12:07:20|1974.54|1966.84|1974.5|1966.8|1974.54|1966.84|1974.42|1966.72|20
1653134850000|2022-05-21 12:07:30|1974.51|1966.81|1974.5|1966.8|1974.58|1966.88|1974.47|1966.77|26
1653134860000|2022-05-21 12:07:40|1974.44|1966.74|1974.62|1966.92|1974.65|1966.95|1974.4|1966.7|17
1653134870000|2022-05-21 12:07:50|1974.63|1966.93|1974.38|1966.68|1974.63|1966.93|1974.34|1966.64|23
1653134880000|2022-05-21 12:08:00|1974.39|1966.69|1975.5|1967.8|1975.53|1967.83|1974.37|1966.67|23
1653134890000|2022-05-21 12:08:10|1975.46|1967.76|1975.44|1967.74|1975.46|1967.76|1975.4|1967.7|19
1653134900000|2022-05-21 12:08:20|1975.4|1967.7|1975.34|1967.64|1975.42|1967.72|1975.34|1967.64|19
1653134910000|2022-05-21 12:08:30|1975.41|1967.71|1975.44|1967.74|1975.56|1967.86|1975.34|1967.64|23
1653134920000|2022-05-21 12:08:40|1975.43|1967.73|1975.36|1967.66|1975.58|1967.88|1975.36|1967.66|24
1653134930000|2022-05-21 12:08:50|1975.28|1967.58|1975.16|1967.46|1975.29|1967.59|1975.1|1967.4|36
1653134940000|2022-05-21 12:09:00|1975.18|1967.48|1975.13|1967.43|1975.23|1967.53|1975.11|1967.41|25
1653134950000|2022-05-21 12:09:10|1975.15|1967.45|1975.19|1967.49|1975.23|1967.53|1975.11|1967.41|25
1653134960000|2022-05-21 12:09:20|1975.17|1967.47|1974.77|1967.07|1975.26|1967.56|1974.77|1967.07|27
1653134970000|2022-05-21 12:09:30|1974.76|1967.06|1974.51|1966.81|1974.78|1967.08|1974.41|1966.71|34
1653134980000|2022-05-21 12:09:40|1974.43|1966.73|1974.49|1966.79|1974.62|1966.92|1974.42|1966.72|26
1653134990000|2022-05-21 12:09:50|1974.54|1966.84|1974.35|1966.65|1974.56|1966.86|1974.31|1966.61|23
1653135000000|2022-05-21 12:10:00|1974.34|1966.64|1974.2|1966.5|1974.38|1966.68|1974.17|1966.47|26
1653135010000|2022-05-21 12:10:10|1974.22|1966.52|1974.03|1966.33|1974.23|1966.53|1973.98|1966.28|27
1653135020000|2022-05-21 12:10:20|1974.04|1966.34|1974.3|1966.6|1974.3|1966.6|1973.97|1966.27|21
1653135030000|2022-05-21 12:10:30|1974.51|1966.81|1974.76|1967.06|1974.84|1967.14|1974.51|1966.81|25
1653135040000|2022-05-21 12:10:40|1974.74|1967.04|1975.89|1968.19|1975.93|1968.23|1974.74|1967.04|29
1653135050000|2022-05-21 12:10:50|1975.9|1968.2|1976.03|1968.33|1976.06|1968.36|1975.8|1968.1|23
1653135060000|2022-05-21 12:11:00|1976.07|1968.37|1976.44|1968.74|1976.44|1968.74|1975.85|1968.15|23
1653135070000|2022-05-21 12:11:10|1976.57|1968.87|1976.53|1968.83|1976.84|1969.14|1976.53|1968.83|24
1653135080000|2022-05-21 12:11:20|1976.44|1968.74|1976.52|1968.82|1976.52|1968.82|1976.38|1968.68|23
1653135090000|2022-05-21 12:11:30|1976.47|1968.77|1976.07|1968.37|1976.81|1969.11|1976.07|1968.37|27
1653135100000|2022-05-21 12:11:40|1976.05|1968.35|1975.72|1968.02|1976.05|1968.35|1975.61|1967.91|32
1653135110000|2022-05-21 12:11:50|1975.73|1968.03|1975.71|1968.01|1975.74|1968.04|1975.71|1968.01|8
1653135120000|2022-05-21 12:12:00|1975.73|1968.03|1975.6|1967.9|1975.75|1968.05|1975.59|1967.89|13
1653135130000|2022-05-21 12:12:10|1975.56|1967.86|1975.08|1967.38|1975.7|1968|1975.08|1967.38|24
1653135140000|2022-05-21 12:12:20|1975.1|1967.4|1975.12|1967.42|1975.21|1967.51|1974.92|1967.22|24
1653135150000|2022-05-21 12:12:30|1975.14|1967.44|1975.17|1967.47|1975.2|1967.5|1975.14|1967.44|16
1653135160000|2022-05-21 12:12:40|1975.16|1967.46|1975.1|1967.4|1975.2|1967.5|1975.1|1967.4|19
1653135170000|2022-05-21 12:12:50|1975.03|1967.33|1974.91|1967.21|1975.03|1967.33|1974.91|1967.21|13
1653135180000|2022-05-21 12:13:00|1974.92|1967.22|1974.94|1967.24|1974.94|1967.24|1974.9|1967.2|9
1653135190000|2022-05-21 12:13:10|1974.91|1967.21|1974.9|1967.2|1974.92|1967.22|1974.83|1967.13|22
1653135200000|2022-05-21 12:13:20|1974.89|1967.19|1974.88|1967.18|1974.93|1967.23|1974.79|1967.09|21
1653135210000|2022-05-21 12:13:30|1974.87|1967.17|1974.71|1967.01|1974.87|1967.17|1974.69|1966.99|25
1653135220000|2022-05-21 12:13:40|1974.7|1967|1974.56|1966.86|1974.72|1967.02|1974.56|1966.86|19
1653135230000|2022-05-21 12:13:50|1974.55|1966.85|1974.08|1966.38|1974.56|1966.86|1974.07|1966.37|23
1653135240000|2022-05-21 12:14:00|1974.04|1966.34|1974.5|1966.8|1974.55|1966.85|1974.04|1966.34|25
1653135250000|2022-05-21 12:14:10|1974.51|1966.81|1974.34|1966.64|1974.58|1966.88|1974.32|1966.62|19
1653135260000|2022-05-21 12:14:20|1974.36|1966.66|1974.77|1967.07|1974.77|1967.07|1974.29|1966.59|25
1653135270000|2022-05-21 12:14:30|1974.75|1967.05|1975.07|1967.37|1975.12|1967.42|1974.75|1967.05|27
1653135280000|2022-05-21 12:14:40|1975.06|1967.36|1974.99|1967.29|1975.11|1967.41|1974.94|1967.24|27
1653135290000|2022-05-21 12:14:50|1974.93|1967.23|1974.94|1967.24|1974.97|1967.27|1974.87|1967.17|30
1653135300000|2022-05-21 12:15:00|1974.93|1967.23|1975.94|1968.24|1976.28|1968.58|1974.9|1967.2|33
1653135310000|2022-05-21 12:15:10|1975.91|1968.21|1975.39|1967.69|1975.91|1968.21|1975.38|1967.68|31
1653135320000|2022-05-21 12:15:20|1975.37|1967.67|1974.59|1966.89|1975.57|1967.87|1974.59|1966.89|28
1653135330000|2022-05-21 12:15:30|1974.6|1966.9|1974.55|1966.85|1974.6|1966.9|1974.22|1966.52|29
1653135340000|2022-05-21 12:15:40|1974.48|1966.78|1974.4|1966.7|1974.56|1966.86|1974.4|1966.7|25
1653135350000|2022-05-21 12:15:50|1974.43|1966.73|1975.02|1967.32|1975.14|1967.44|1974.43|1966.73|22
1653135360000|2022-05-21 12:16:00|1974.97|1967.27|1974.41|1966.71|1974.97|1967.27|1974.36|1966.66|17
1653135370000|2022-05-21 12:16:10|1974.44|1966.74|1973.05|1965.35|1974.56|1966.86|1972.98|1965.28|29
1653135380000|2022-05-21 12:16:20|1972.98|1965.28|1971.65|1963.95|1972.98|1965.28|1971.52|1963.82|34
1653135390000|2022-05-21 12:16:30|1971.57|1963.87|1971.53|1963.83|1971.64|1963.94|1971.53|1963.83|30
1653135400000|2022-05-21 12:16:40|1971.54|1963.84|1971.85|1964.15|1971.94|1964.24|1971.54|1963.84|27
1653135410000|2022-05-21 12:16:50|1971.86|1964.16|1971.76|1964.06|1971.94|1964.24|1971.76|1964.06|13
1653135420000|2022-05-21 12:17:00|1971.77|1964.07|1971.77|1964.07|1971.84|1964.14|1971.76|1964.06|20
1653135430000|2022-05-21 12:17:10|1971.78|1964.08|1971.73|1964.03|1971.83|1964.13|1971.73|1964.03|17
1653135440000|2022-05-21 12:17:20|1971.75|1964.05|1970.81|1963.11|1971.8|1964.1|1970.68|1962.98|31
1653135450000|2022-05-21 12:17:30|1970.8|1963.1|1970.24|1962.54|1970.81|1963.11|1970.24|1962.54|38
1653135460000|2022-05-21 12:17:40|1970.21|1962.51|1969.76|1962.06|1970.23|1962.53|1969.75|1962.05|36
1653135470000|2022-05-21 12:17:50|1969.69|1961.99|1969.39|1961.69|1969.72|1962.02|1969.39|1961.69|21
1653135480000|2022-05-21 12:18:00|1969.64|1961.94|1970.37|1962.67|1970.37|1962.67|1969.64|1961.94|34
1653135490000|2022-05-21 12:18:10|1970.44|1962.74|1970.55|1962.85|1970.91|1963.21|1970.36|1962.66|36
1653135500000|2022-05-21 12:18:20|1970.39|1962.69|1970.55|1962.85|1970.59|1962.89|1969.98|1962.28|31
1653135510000|2022-05-21 12:18:30|1970.54|1962.84|1970.51|1962.81|1970.54|1962.84|1970.38|1962.68|24
1653135520000|2022-05-21 12:18:40|1970.52|1962.82|1970.53|1962.83|1970.55|1962.85|1970.44|1962.74|14
1653135530000|2022-05-21 12:18:50|1970.52|1962.82|1970.35|1962.65|1970.52|1962.82|1970.34|1962.64|19
1653135540000|2022-05-21 12:19:00|1970.39|1962.69|1969.87|1962.17|1970.61|1962.91|1969.87|1962.17|31
1653135550000|2022-05-21 12:19:10|1969.9|1962.2|1969.66|1961.96|1969.94|1962.24|1969.66|1961.96|28
1653135560000|2022-05-21 12:19:20|1969.64|1961.94|1969.55|1961.85|1969.65|1961.95|1969.06|1961.36|33
1653135570000|2022-05-21 12:19:30|1969.59|1961.89|1969.74|1962.04|1969.75|1962.05|1969.42|1961.72|20
1653135580000|2022-05-21 12:19:40|1969.75|1962.05|1969.64|1961.94|1969.84|1962.14|1969.64|1961.94|24
1653135590000|2022-05-21 12:19:50|1969.65|1961.95|1969.54|1961.84|1969.67|1961.97|1969.51|1961.81|17
1653135600000|2022-05-21 12:20:00|1969.53|1961.83|1969.4|1961.7|1969.54|1961.84|1968.89|1961.19|29
1653135610000|2022-05-21 12:20:10|1969.44|1961.74|1969.4|1961.7|1969.53|1961.83|1969.32|1961.62|24
1653135620000|2022-05-21 12:20:20|1969.39|1961.69|1969.51|1961.81|1969.52|1961.82|1969.39|1961.69|20
1653135630000|2022-05-21 12:20:30|1969.47|1961.77|1970.3|1962.6|1970.33|1962.63|1969.47|1961.77|21
1653135640000|2022-05-21 12:20:40|1970.31|1962.61|1970.84|1963.14|1970.85|1963.15|1970.31|1962.61|21
1653135650000|2022-05-21 12:20:50|1970.82|1963.12|1970.92|1963.22|1970.96|1963.26|1970.81|1963.11|23
1653135660000|2022-05-21 12:21:00|1970.93|1963.23|1970.75|1963.05|1970.96|1963.26|1970.69|1962.99|25
1653135670000|2022-05-21 12:21:10|1970.74|1963.04|1970.73|1963.03|1970.79|1963.09|1970.72|1963.02|16
1653135680000|2022-05-21 12:21:20|1970.79|1963.09|1970.82|1963.12|1970.82|1963.12|1970.73|1963.03|15
1653135690000|2022-05-21 12:21:30|1970.81|1963.11|1970.9|1963.2|1970.9|1963.2|1970.81|1963.11|9
1653135700000|2022-05-21 12:21:40|1970.86|1963.16|1970.88|1963.18|1970.91|1963.21|1970.79|1963.09|17
1653135710000|2022-05-21 12:21:50|1970.86|1963.16|1970.86|1963.16|1970.89|1963.19|1970.78|1963.08|26
1653135720000|2022-05-21 12:22:00|1970.84|1963.14|1970.79|1963.09|1970.86|1963.16|1970.75|1963.05|18
1653135730000|2022-05-21 12:22:10|1970.8|1963.1|1969.86|1962.16|1970.8|1963.1|1969.84|1962.14|22
1653135740000|2022-05-21 12:22:20|1969.87|1962.17|1969.5|1961.8|1969.88|1962.18|1969.49|1961.79|18
1653135750000|2022-05-21 12:22:30|1969.46|1961.76|1969.02|1961.32|1969.51|1961.81|1968.97|1961.27|27
1653135760000|2022-05-21 12:22:40|1969|1961.3|1969.01|1961.31|1969.09|1961.39|1968.98|1961.28|21
1653135770000|2022-05-21 12:22:50|1969.02|1961.32|1968.87|1961.17|1969.03|1961.33|1968.86|1961.16|13
1653135780000|2022-05-21 12:23:00|1968.86|1961.16|1969.49|1961.79|1969.5|1961.8|1968.72|1961.02|19
1653135790000|2022-05-21 12:23:10|1969.54|1961.84|1970.11|1962.41|1970.15|1962.45|1969.54|1961.84|24
1653135800000|2022-05-21 12:23:20|1970.06|1962.36|1970.11|1962.41|1970.15|1962.45|1969.83|1962.13|30
1653135810000|2022-05-21 12:23:30|1970.06|1962.36|1970.09|1962.39|1970.17|1962.47|1970.02|1962.32|21
1653135820000|2022-05-21 12:23:40|1970.08|1962.38|1970.35|1962.65|1970.38|1962.68|1970.06|1962.36|11
1653135830000|2022-05-21 12:23:50|1970.33|1962.63|1969.71|1962.01|1970.34|1962.64|1969.7|1962|26
1653135840000|2022-05-21 12:24:00|1969.63|1961.93|1969.61|1961.91|1969.69|1961.99|1969.58|1961.88|21
1653135850000|2022-05-21 12:24:10|1969.6|1961.9|1968.89|1961.19|1969.67|1961.97|1968.77|1961.07|34
1653135860000|2022-05-21 12:24:20|1968.91|1961.21|1968.91|1961.21|1968.92|1961.22|1968.88|1961.18|9
1653135870000|2022-05-21 12:24:30|1968.92|1961.22|1968.9|1961.2|1968.96|1961.26|1968.88|1961.18|16
1653135880000|2022-05-21 12:24:40|1968.93|1961.23|1968.83|1961.13|1968.98|1961.28|1968.83|1961.13|21
1653135890000|2022-05-21 12:24:50|1968.87|1961.17|1968.53|1960.83|1968.87|1961.17|1968.51|1960.81|24
1653135900000|2022-05-21 12:25:00|1968.61|1960.91|1968.62|1960.92|1968.7|1961|1968.56|1960.86|21
1653135910000|2022-05-21 12:25:10|1968.61|1960.91|1968.55|1960.85|1968.63|1960.93|1968.55|1960.85|20
1653135920000|2022-05-21 12:25:20|1968.56|1960.86|1968.6|1960.9|1968.6|1960.9|1968.54|1960.84|24
1653135930000|2022-05-21 12:25:30|1968.59|1960.89|1968.59|1960.89|1968.59|1960.89|1968.59|1960.89|1
1653135940000|2022-05-21 12:25:40|1968.6|1960.9|1968.59|1960.89|1968.65|1960.95|1968.59|1960.89|10
1653135950000|2022-05-21 12:25:50|1968.61|1960.91|1968.56|1960.86|1968.63|1960.93|1968.56|1960.86|6
1653135960000|2022-05-21 12:26:00|1968.57|1960.87|1968.62|1960.92|1968.63|1960.93|1968.56|1960.86|17
1653135970000|2022-05-21 12:26:10|1968.64|1960.94|1968.62|1960.92|1968.66|1960.96|1968.61|1960.91|20
1653135980000|2022-05-21 12:26:20|1968.63|1960.93|1968.78|1961.08|1968.78|1961.08|1968.61|1960.91|17
1653135990000|2022-05-21 12:26:30|1968.76|1961.06|1968.77|1961.07|1968.78|1961.08|1968.73|1961.03|18
1653136000000|2022-05-21 12:26:40|1968.74|1961.04|1968.61|1960.91|1968.76|1961.06|1968.61|1960.91|15
1653136010000|2022-05-21 12:26:50|1968.62|1960.92|1968.76|1961.06|1968.79|1961.09|1968.62|1960.92|15
1653136020000|2022-05-21 12:27:00|1968.77|1961.07|1968.7|1961|1968.79|1961.09|1968.7|1961|13
1653136030000|2022-05-21 12:27:10|1968.71|1961.01|1968.79|1961.09|1968.8|1961.1|1968.69|1960.99|25
1653136040000|2022-05-21 12:27:20|1968.78|1961.08|1968.77|1961.07|1968.8|1961.1|1968.77|1961.07|5
1653136050000|2022-05-21 12:27:30|1968.78|1961.08|1968.76|1961.06|1968.78|1961.08|1968.76|1961.06|3
1653136060000|2022-05-21 12:27:40|1968.64|1960.94|1968.64|1960.94|1968.68|1960.98|1968.58|1960.88|16
1653136070000|2022-05-21 12:27:50|1968.65|1960.95|1968.61|1960.91|1968.67|1960.97|1968.53|1960.83|19
1653136080000|2022-05-21 12:28:00|1968.59|1960.89|1968.63|1960.93|1968.68|1960.98|1968.58|1960.88|30
1653136090000|2022-05-21 12:28:10|1968.62|1960.92|1968.57|1960.87|1968.63|1960.93|1968.56|1960.86|20
1653136100000|2022-05-21 12:28:20|1968.58|1960.88|1968.2|1960.5|1968.63|1960.93|1968.2|1960.5|24
1653136110000|2022-05-21 12:28:30|1968.22|1960.52|1967.74|1960.04|1968.22|1960.52|1967.67|1959.97|21
1653136120000|2022-05-21 12:28:40|1967.73|1960.03|1967.86|1960.16|1967.86|1960.16|1967.71|1960.01|25
1653136130000|2022-05-21 12:28:50|1967.87|1960.17|1967.65|1959.95|1967.89|1960.19|1967.55|1959.85|18
1653136140000|2022-05-21 12:29:00|1967.66|1959.96|1967.56|1959.86|1967.7|1960|1967.56|1959.86|19
1653136150000|2022-05-21 12:29:10|1967.6|1959.9|1967.35|1959.65|1967.6|1959.9|1967.3|1959.6|23
1653136160000|2022-05-21 12:29:20|1967.36|1959.66|1967.43|1959.73|1967.46|1959.76|1967.31|1959.61|23
1653136170000|2022-05-21 12:29:30|1967.39|1959.69|1967.13|1959.43|1967.45|1959.75|1967.11|1959.41|17
1653136180000|2022-05-21 12:29:40|1967.35|1959.65|1968.1|1960.4|1968.36|1960.66|1967.35|1959.65|29
1653136190000|2022-05-21 12:29:50|1968.08|1960.38|1967.94|1960.24|1968.08|1960.38|1967.89|1960.19|27
1653136200000|2022-05-21 12:30:00|1967.96|1960.26|1967.74|1960.04|1967.97|1960.27|1967.59|1959.89|25
1653136210000|2022-05-21 12:30:10|1967.72|1960.02|1967.78|1960.08|1967.91|1960.21|1967.57|1959.87|28
1653136220000|2022-05-21 12:30:20|1967.75|1960.05|1968.17|1960.47|1968.17|1960.47|1967.69|1959.99|27
1653136230000|2022-05-21 12:30:30|1968.11|1960.41|1968.59|1960.89|1968.61|1960.91|1968.08|1960.38|27
1653136240000|2022-05-21 12:30:40|1968.65|1960.95|1968.92|1961.22|1969.02|1961.32|1968.65|1960.95|32
1653136250000|2022-05-21 12:30:50|1968.93|1961.23|1968.86|1961.16|1968.97|1961.27|1968.83|1961.13|26
1653136260000|2022-05-21 12:31:00|1969.08|1961.38|1969.95|1962.25|1970.05|1962.35|1969.08|1961.38|31
1653136270000|2022-05-21 12:31:10|1969.94|1962.24|1969.99|1962.29|1970.06|1962.36|1969.94|1962.24|23
1653136280000|2022-05-21 12:31:20|1969.98|1962.28|1970.63|1962.93|1970.72|1963.02|1969.97|1962.27|33
1653136290000|2022-05-21 12:31:30|1970.62|1962.92|1970.6|1962.9|1970.64|1962.94|1970.54|1962.84|24
1653136300000|2022-05-21 12:31:40|1970.57|1962.87|1970.19|1962.49|1970.57|1962.87|1970.18|1962.48|16
1653136310000|2022-05-21 12:31:50|1970.2|1962.5|1970.19|1962.49|1970.26|1962.56|1970.17|1962.47|11
1653136320000|2022-05-21 12:32:00|1970.18|1962.48|1969.87|1962.17|1970.19|1962.49|1969.87|1962.17|18
1653136330000|2022-05-21 12:32:10|1969.86|1962.16|1969.34|1961.64|1969.86|1962.16|1969.31|1961.61|22
1653136340000|2022-05-21 12:32:20|1969.33|1961.63|1969.38|1961.68|1969.38|1961.68|1969.23|1961.53|17
1653136350000|2022-05-21 12:32:30|1969.31|1961.61|1969.26|1961.56|1969.35|1961.65|1969.26|1961.56|23
1653136360000|2022-05-21 12:32:40|1969.28|1961.58|1969.26|1961.56|1969.32|1961.62|1969.26|1961.56|22
1653136370000|2022-05-21 12:32:50|1969.25|1961.55|1969.08|1961.38|1969.3|1961.6|1969.08|1961.38|11
1653136380000|2022-05-21 12:33:00|1969.02|1961.32|1968.86|1961.16|1969.02|1961.32|1968.84|1961.14|19
1653136390000|2022-05-21 12:33:10|1968.62|1960.92|1967.08|1959.38|1968.62|1960.92|1967.08|1959.38|25
1653136400000|2022-05-21 12:33:20|1967.06|1959.36|1967.15|1959.45|1967.34|1959.64|1967.04|1959.34|31
1653136410000|2022-05-21 12:33:30|1967.1|1959.4|1967.39|1959.69|1967.44|1959.74|1967.09|1959.39|25
1653136420000|2022-05-21 12:33:40|1967.37|1959.67|1966.64|1958.94|1967.37|1959.67|1966.55|1958.85|27
1653136430000|2022-05-21 12:33:50|1966.65|1958.95|1966.42|1958.72|1966.7|1959|1966.42|1958.72|26
1653136440000|2022-05-21 12:34:00|1966.43|1958.73|1965.31|1957.61|1966.43|1958.73|1965.31|1957.61|26
1653136450000|2022-05-21 12:34:10|1965.3|1957.6|1965.82|1958.12|1965.94|1958.24|1965.3|1957.6|27
1653136460000|2022-05-21 12:34:20|1965.81|1958.11|1965.94|1958.24|1965.94|1958.24|1965.59|1957.89|23
1653136470000|2022-05-21 12:34:30|1965.92|1958.22|1965.73|1958.03|1965.96|1958.26|1965.61|1957.91|26
1653136480000|2022-05-21 12:34:40|1965.72|1958.02|1965.72|1958.02|1965.9|1958.2|1965.71|1958.01|25
1653136490000|2022-05-21 12:34:50|1965.71|1958.01|1965.73|1958.03|1965.74|1958.04|1965.71|1958.01|10
1653136500000|2022-05-21 12:35:00|1965.82|1958.12|1965.88|1958.18|1965.95|1958.25|1965.73|1958.03|26
1653136510000|2022-05-21 12:35:10|1965.87|1958.17|1965.37|1957.67|1965.91|1958.21|1965.37|1957.67|21
1653136520000|2022-05-21 12:35:20|1965.34|1957.64|1965|1957.3|1965.38|1957.68|1965|1957.3|20
1653136530000|2022-05-21 12:35:30|1965.01|1957.31|1965.02|1957.32|1965.02|1957.32|1965|1957.3|4
1653136540000|2022-05-21 12:35:40|1965.04|1957.34|1964.94|1957.24|1965.06|1957.36|1964.94|1957.24|18
1653136550000|2022-05-21 12:35:50|1964.83|1957.13|1964.34|1956.64|1964.89|1957.19|1964.34|1956.64|15
1653136560000|2022-05-21 12:36:00|1964.33|1956.63|1964.61|1956.91|1964.61|1956.91|1964.18|1956.48|21
1653136570000|2022-05-21 12:36:10|1964.58|1956.88|1964.62|1956.92|1964.71|1957.01|1964.48|1956.78|26
1653136580000|2022-05-21 12:36:20|1964.61|1956.91|1964.42|1956.72|1964.61|1956.91|1964.42|1956.72|12
1653136590000|2022-05-21 12:36:30|1964.44|1956.74|1964.47|1956.77|1964.47|1956.77|1964.41|1956.71|15
1653136600000|2022-05-21 12:36:40|1964.45|1956.75|1964.21|1956.51|1964.47|1956.77|1964.21|1956.51|21
1653136610000|2022-05-21 12:36:50|1964.2|1956.5|1964.18|1956.48|1964.23|1956.53|1964.18|1956.48|11
1653136620000|2022-05-21 12:37:00|1964.17|1956.47|1964.11|1956.41|1964.25|1956.55|1964.03|1956.33|30
1653136630000|2022-05-21 12:37:10|1964.09|1956.39|1964.27|1956.57|1964.29|1956.59|1964.05|1956.35|26
1653136640000|2022-05-21 12:37:20|1964.26|1956.56|1964.27|1956.57|1964.29|1956.59|1964.26|1956.56|13
1653136650000|2022-05-21 12:37:30|1964.28|1956.58|1964.26|1956.56|1964.32|1956.62|1964.25|1956.55|26
1653136660000|2022-05-21 12:37:40|1964.27|1956.57|1963.86|1956.16|1964.3|1956.6|1963.8|1956.1|27
1653136670000|2022-05-21 12:37:50|1963.85|1956.15|1963.34|1955.64|1963.91|1956.21|1963.34|1955.64|25
1653136680000|2022-05-21 12:38:00|1963.43|1955.73|1963.05|1955.35|1963.45|1955.75|1963.02|1955.32|24
1653136690000|2022-05-21 12:38:10|1963.07|1955.37|1963.87|1956.17|1963.97|1956.27|1963.05|1955.35|25
1653136700000|2022-05-21 12:38:20|1963.86|1956.16|1963.83|1956.13|1963.86|1956.16|1963.75|1956.05|16
1653136710000|2022-05-21 12:38:30|1963.81|1956.11|1964.26|1956.56|1964.27|1956.57|1963.61|1955.91|27
1653136720000|2022-05-21 12:38:40|1964.29|1956.59|1964.05|1956.35|1964.3|1956.6|1964.01|1956.31|32
1653136730000|2022-05-21 12:38:50|1964.03|1956.33|1963.99|1956.29|1964.1|1956.4|1963.91|1956.21|25
1653136740000|2022-05-21 12:39:00|1964.01|1956.31|1964.28|1956.58|1964.31|1956.61|1964|1956.3|30
1653136750000|2022-05-21 12:39:10|1964.24|1956.54|1964.36|1956.66|1964.38|1956.68|1964.22|1956.52|17
1653136760000|2022-05-21 12:39:20|1964.38|1956.68|1965.41|1957.71|1965.5|1957.8|1964.36|1956.66|33
1653136770000|2022-05-21 12:39:30|1965.39|1957.69|1965.34|1957.64|1965.39|1957.69|1965.26|1957.56|32
1653136780000|2022-05-21 12:39:40|1965.33|1957.63|1965.41|1957.71|1965.47|1957.77|1965.33|1957.63|18
1653136790000|2022-05-21 12:39:50|1965.43|1957.73|1965.76|1958.06|1965.76|1958.06|1965.34|1957.64|31
1653136800000|2022-05-21 12:40:00|1965.75|1958.05|1966.39|1958.69|1966.43|1958.73|1965.7|1958|24
1653136810000|2022-05-21 12:40:10|1966.42|1958.72|1967.52|1959.82|1967.54|1959.84|1966.42|1958.72|33
1653136820000|2022-05-21 12:40:20|1967.51|1959.81|1966.69|1958.99|1967.53|1959.83|1966.65|1958.95|25
1653136830000|2022-05-21 12:40:30|1966.72|1959.02|1966.77|1959.07|1966.77|1959.07|1966.65|1958.95|11
1653136840000|2022-05-21 12:40:40|1966.72|1959.02|1966.34|1958.64|1966.77|1959.07|1966.34|1958.64|17
1653136850000|2022-05-21 12:40:50|1966.33|1958.63|1966.22|1958.52|1966.33|1958.63|1966.1|1958.4|22
1653136860000|2022-05-21 12:41:00|1966.21|1958.51|1966.59|1958.89|1966.59|1958.89|1966.18|1958.48|17
1653136870000|2022-05-21 12:41:10|1966.6|1958.9|1966.94|1959.24|1967.07|1959.37|1966.58|1958.88|14
1653136880000|2022-05-21 12:41:20|1967.01|1959.31|1967.13|1959.43|1967.16|1959.46|1966.99|1959.29|21
1653136890000|2022-05-21 12:41:30|1967.15|1959.45|1967.15|1959.45|1967.19|1959.49|1967.06|1959.36|27
1653136900000|2022-05-21 12:41:40|1967.22|1959.52|1967.39|1959.69|1967.51|1959.81|1967.22|1959.52|30
1653136910000|2022-05-21 12:41:50|1967.41|1959.71|1967.48|1959.78|1967.5|1959.8|1967.37|1959.67|33
1653136920000|2022-05-21 12:42:00|1967.51|1959.81|1967.49|1959.79|1967.51|1959.81|1967.37|1959.67|35
1653136930000|2022-05-21 12:42:10|1967.47|1959.77|1967.54|1959.84|1967.57|1959.87|1967.45|1959.75|13
1653136940000|2022-05-21 12:42:20|1967.51|1959.81|1967.69|1959.99|1968.53|1960.83|1967.5|1959.8|24
1653136950000|2022-05-21 12:42:30|1967.65|1959.95|1967.65|1959.95|1967.76|1960.06|1967.61|1959.91|21
1653136960000|2022-05-21 12:42:40|1967.66|1959.96|1967.71|1960.01|1967.76|1960.06|1967.64|1959.94|13
1653136970000|2022-05-21 12:42:50|1967.67|1959.97|1967.74|1960.04|1967.85|1960.15|1967.66|1959.96|22
1653136980000|2022-05-21 12:43:00|1967.75|1960.05|1968.15|1960.45|1968.15|1960.45|1967.75|1960.05|25
1653136990000|2022-05-21 12:43:10|1968.22|1960.52|1968.69|1960.99|1968.69|1960.99|1967.87|1960.17|29
1653137000000|2022-05-21 12:43:20|1968.72|1961.02|1969.57|1961.87|1969.57|1961.87|1968.72|1961.02|29
1653137010000|2022-05-21 12:43:30|1969.62|1961.92|1968.32|1960.62|1969.62|1961.92|1968.32|1960.62|31
1653137020000|2022-05-21 12:43:40|1968.33|1960.63|1968.44|1960.74|1968.53|1960.83|1967.79|1960.09|33
1653137030000|2022-05-21 12:43:50|1968.45|1960.75|1968.82|1961.12|1968.82|1961.12|1968.43|1960.73|23
1653137040000|2022-05-21 12:44:00|1968.84|1961.14|1968.39|1960.69|1968.93|1961.23|1968.37|1960.67|30
1653137050000|2022-05-21 12:44:10|1968.57|1960.87|1968.85|1961.15|1968.87|1961.17|1968.57|1960.87|27
1653137060000|2022-05-21 12:44:20|1968.86|1961.16|1968.81|1961.11|1968.93|1961.23|1968.68|1960.98|22
1653137070000|2022-05-21 12:44:30|1968.82|1961.12|1969.23|1961.53|1969.24|1961.54|1968.82|1961.12|23
1653137080000|2022-05-21 12:44:40|1969.11|1961.41|1969.19|1961.49|1969.24|1961.54|1968.68|1960.98|27
1653137090000|2022-05-21 12:44:50|1969.22|1961.52|1969.4|1961.7|1969.43|1961.73|1969.15|1961.45|24
1653137100000|2022-05-21 12:45:00|1969.41|1961.71|1970.45|1962.75|1970.46|1962.76|1969.41|1961.71|29
1653137110000|2022-05-21 12:45:10|1970.44|1962.74|1970.39|1962.69|1970.49|1962.79|1970.39|1962.69|29
1653137120000|2022-05-21 12:45:20|1970.38|1962.68|1970.69|1962.99|1970.69|1962.99|1970.38|1962.68|26
1653137130000|2022-05-21 12:45:30|1970.68|1962.98|1970.53|1962.83|1970.93|1963.23|1970.53|1962.83|30
1653137140000|2022-05-21 12:45:40|1970.56|1962.86|1970.57|1962.87|1970.61|1962.91|1970.52|1962.82|26
1653137150000|2022-05-21 12:45:50|1970.58|1962.88|1970.59|1962.89|1970.6|1962.9|1970.57|1962.87|17
1653137160000|2022-05-21 12:46:00|1970.6|1962.9|1970.93|1963.23|1970.93|1963.23|1970.57|1962.87|22
1653137170000|2022-05-21 12:46:10|1970.95|1963.25|1971.09|1963.39|1971.09|1963.39|1970.88|1963.18|20
1653137180000|2022-05-21 12:46:20|1971.07|1963.37|1970.67|1962.97|1971.11|1963.41|1970.67|1962.97|26
1653137190000|2022-05-21 12:46:30|1970.62|1962.92|1971.89|1964.19|1972.13|1964.43|1970.6|1962.9|33
1653137200000|2022-05-21 12:46:40|1971.98|1964.28|1972.03|1964.33|1972.07|1964.37|1971.89|1964.19|26
1653137210000|2022-05-21 12:46:50|1972.01|1964.31|1972.91|1965.21|1972.93|1965.23|1972.01|1964.31|21
1653137220000|2022-05-21 12:47:00|1972.92|1965.22|1972.86|1965.16|1972.93|1965.23|1971.85|1964.15|36
1653137230000|2022-05-21 12:47:10|1972.84|1965.14|1972.96|1965.26|1973.03|1965.33|1972.84|1965.14|26
1653137240000|2022-05-21 12:47:20|1972.99|1965.29|1972.98|1965.28|1973.05|1965.35|1972.9|1965.2|32
1653137250000|2022-05-21 12:47:30|1972.99|1965.29|1972.49|1964.79|1973.1|1965.4|1972.42|1964.72|33
1653137260000|2022-05-21 12:47:40|1972.47|1964.77|1972.51|1964.81|1972.68|1964.98|1972.33|1964.63|30
1653137270000|2022-05-21 12:47:50|1972.64|1964.94|1972.74|1965.04|1972.75|1965.05|1972.4|1964.7|32
1653137280000|2022-05-21 12:48:00|1972.78|1965.08|1973.09|1965.39|1973.09|1965.39|1972.74|1965.04|30
1653137290000|2022-05-21 12:48:10|1973.14|1965.44|1973.3|1965.6|1973.4|1965.7|1973.14|1965.44|18
1653137300000|2022-05-21 12:48:20|1973.31|1965.61|1973.72|1966.02|1973.72|1966.02|1973.3|1965.6|24
1653137310000|2022-05-21 12:48:30|1973.73|1966.03|1972.1|1964.4|1973.73|1966.03|1972.1|1964.4|25
1653137320000|2022-05-21 12:48:40|1972.11|1964.41|1971.44|1963.74|1972.11|1964.41|1971.44|1963.74|35
1653137330000|2022-05-21 12:48:50|1971.42|1963.72|1971.91|1964.21|1971.91|1964.21|1971.37|1963.67|31
1653137340000|2022-05-21 12:49:00|1971.93|1964.23|1971.84|1964.14|1971.95|1964.25|1971.79|1964.09|26
1653137350000|2022-05-21 12:49:10|1971.83|1964.13|1972.12|1964.42|1972.3|1964.6|1971.79|1964.09|24
1653137360000|2022-05-21 12:49:20|1972.13|1964.43|1972.06|1964.36|1972.23|1964.53|1972.06|1964.36|23
1653137370000|2022-05-21 12:49:30|1972.03|1964.33|1972|1964.3|1972.03|1964.33|1971.89|1964.19|20
1653137380000|2022-05-21 12:49:40|1971.97|1964.27|1971.78|1964.08|1971.97|1964.27|1971.74|1964.04|26
1653137390000|2022-05-21 12:49:50|1971.77|1964.07|1971.77|1964.07|1971.85|1964.15|1971.7|1964|25
1653137400000|2022-05-21 12:50:00|1971.75|1964.05|1970.79|1963.09|1971.8|1964.1|1970.71|1963.01|27
1653137410000|2022-05-21 12:50:10|1970.88|1963.18|1970.06|1962.36|1970.89|1963.19|1969.9|1962.2|28
1653137420000|2022-05-21 12:50:20|1970.05|1962.35|1968.76|1961.06|1970.06|1962.36|1968.69|1960.99|27
1653137430000|2022-05-21 12:50:30|1968.73|1961.03|1968.88|1961.18|1968.98|1961.28|1968.69|1960.99|33
1653137440000|2022-05-21 12:50:40|1968.89|1961.19|1969|1961.3|1969.04|1961.34|1968.81|1961.11|27
1653137450000|2022-05-21 12:50:50|1969.05|1961.35|1968.82|1961.12|1969.05|1961.35|1968.81|1961.11|25
1653137460000|2022-05-21 12:51:00|1968.81|1961.11|1969.53|1961.83|1969.53|1961.83|1968.81|1961.11|29
1653137470000|2022-05-21 12:51:10|1969.54|1961.84|1969.93|1962.23|1970.03|1962.33|1969.53|1961.83|29
1653137480000|2022-05-21 12:51:20|1969.92|1962.22|1969.92|1962.22|1969.96|1962.26|1969.91|1962.21|14
1653137490000|2022-05-21 12:51:30|1969.91|1962.21|1969|1961.3|1969.92|1962.22|1969|1961.3|25
1653137500000|2022-05-21 12:51:40|1969.01|1961.31|1968.89|1961.19|1969.02|1961.32|1968.87|1961.17|13
1653137510000|2022-05-21 12:51:50|1968.88|1961.18|1967.2|1959.5|1968.88|1961.18|1966.48|1958.78|34
1653137520000|2022-05-21 12:52:00|1967.21|1959.51|1967.79|1960.09|1967.85|1960.15|1967.2|1959.5|24
1653137530000|2022-05-21 12:52:10|1967.75|1960.05|1967.36|1959.66|1968.62|1960.92|1967.34|1959.64|36
1653137540000|2022-05-21 12:52:20|1967.34|1959.64|1966.37|1958.67|1967.34|1959.64|1966.3|1958.6|33
1653137550000|2022-05-21 12:52:30|1966.53|1958.83|1967.34|1959.64|1967.87|1960.17|1966.53|1958.83|37
1653137560000|2022-05-21 12:52:40|1967.59|1959.89|1967.57|1959.87|1967.64|1959.94|1967.16|1959.46|33
1653137570000|2022-05-21 12:52:50|1967.56|1959.86|1967.63|1959.93|1967.65|1959.95|1967.52|1959.82|21
1653137580000|2022-05-21 12:53:00|1967.6|1959.9|1968.04|1960.34|1968.06|1960.36|1967.49|1959.79|25
1653137590000|2022-05-21 12:53:10|1968.06|1960.36|1968.22|1960.52|1968.25|1960.55|1968.06|1960.36|23
1653137600000|2022-05-21 12:53:20|1968.23|1960.53|1967.93|1960.23|1968.23|1960.53|1967.89|1960.19|29
1653137610000|2022-05-21 12:53:30|1967.92|1960.22|1967.74|1960.04|1967.98|1960.28|1967.7|1960|20
1653137620000|2022-05-21 12:53:40|1967.7|1960|1966.54|1958.84|1967.7|1960|1966.54|1958.84|25
1653137630000|2022-05-21 12:53:50|1966.53|1958.83|1966.87|1959.17|1966.87|1959.17|1966.53|1958.83|29
1653137640000|2022-05-21 12:54:00|1966.85|1959.15|1966.77|1959.07|1966.85|1959.15|1966.59|1958.89|22
1653137650000|2022-05-21 12:54:10|1966.79|1959.09|1966.76|1959.06|1966.91|1959.21|1966.76|1959.06|16
1653137660000|2022-05-21 12:54:20|1966.81|1959.11|1966.86|1959.16|1966.87|1959.17|1966.61|1958.91|16
1653137670000|2022-05-21 12:54:30|1966.87|1959.17|1966.74|1959.04|1966.87|1959.17|1966.74|1959.04|13
1653137680000|2022-05-21 12:54:40|1966.76|1959.06|1966.91|1959.21|1966.92|1959.22|1966.74|1959.04|12
1653137690000|2022-05-21 12:54:50|1966.93|1959.23|1966.97|1959.27|1966.97|1959.27|1966.91|1959.21|9
1653137700000|2022-05-21 12:55:00|1966.96|1959.26|1966.96|1959.26|1966.97|1959.27|1966.94|1959.24|8
1653137710000|2022-05-21 12:55:10|1966.97|1959.27|1968.22|1960.52|1968.26|1960.56|1966.95|1959.25|31
1653137720000|2022-05-21 12:55:20|1968.17|1960.47|1968.17|1960.47|1968.22|1960.52|1967.98|1960.28|33
1653137730000|2022-05-21 12:55:30|1968.16|1960.46|1968.51|1960.81|1968.52|1960.82|1968.15|1960.45|29
1653137740000|2022-05-21 12:55:40|1968.49|1960.79|1968.93|1961.23|1969.03|1961.33|1968.32|1960.62|33
1653137750000|2022-05-21 12:55:50|1969.04|1961.34|1968.8|1961.1|1969.1|1961.4|1968.68|1960.98|32
1653137760000|2022-05-21 12:56:00|1968.86|1961.16|1968.8|1961.1|1968.9|1961.2|1968.75|1961.05|23
1653137770000|2022-05-21 12:56:10|1968.77|1961.07|1968.74|1961.04|1968.96|1961.26|1968.63|1960.93|31
1653137780000|2022-05-21 12:56:20|1968.78|1961.08|1968.75|1961.05|1968.79|1961.09|1968.73|1961.03|16
1653137790000|2022-05-21 12:56:30|1968.79|1961.09|1968.77|1961.07|1968.8|1961.1|1968.72|1961.02|23
1653137800000|2022-05-21 12:56:40|1968.69|1960.99|1968.87|1961.17|1968.88|1961.18|1968.69|1960.99|29
1653137810000|2022-05-21 12:56:50|1968.88|1961.18|1968.83|1961.13|1968.88|1961.18|1968.8|1961.1|16
1653137820000|2022-05-21 12:57:00|1968.8|1961.1|1968.83|1961.13|1968.83|1961.13|1968.69|1960.99|12
1653137830000|2022-05-21 12:57:10|1968.91|1961.21|1968.59|1960.89|1968.91|1961.21|1968.57|1960.87|14
1653137840000|2022-05-21 12:57:20|1968.61|1960.91|1968.71|1961.01|1968.76|1961.06|1968.57|1960.87|18
1653137850000|2022-05-21 12:57:30|1968.74|1961.04|1968.95|1961.25|1968.98|1961.28|1968.68|1960.98|31
1653137860000|2022-05-21 12:57:40|1968.96|1961.26|1968.98|1961.28|1969|1961.3|1968.95|1961.25|14
1653137870000|2022-05-21 12:57:50|1969|1961.3|1970.19|1962.49|1970.19|1962.49|1969|1961.3|30
1653137880000|2022-05-21 12:58:00|1970.18|1962.48|1970.11|1962.41|1970.2|1962.5|1970.02|1962.32|21
1653137890000|2022-05-21 12:58:10|1970.13|1962.43|1969.73|1962.03|1970.13|1962.43|1969.65|1961.95|15
1653137900000|2022-05-21 12:58:20|1969.74|1962.04|1969.81|1962.11|1969.94|1962.24|1969.74|1962.04|23
1653137910000|2022-05-21 12:58:30|1969.79|1962.09|1969.81|1962.11|1969.86|1962.16|1969.72|1962.02|13
1653137920000|2022-05-21 12:58:40|1969.8|1962.1|1970.35|1962.65|1970.38|1962.68|1969.78|1962.08|21
1653137930000|2022-05-21 12:58:50|1970.36|1962.66|1970.49|1962.79|1970.59|1962.89|1970.35|1962.65|21
1653137940000|2022-05-21 12:59:00|1970.55|1962.85|1970.98|1963.28|1971.03|1963.33|1970.49|1962.79|27
1653137950000|2022-05-21 12:59:10|1971.02|1963.32|1971.14|1963.44|1971.17|1963.47|1970.98|1963.28|26
1653137960000|2022-05-21 12:59:20|1971.15|1963.45|1971.12|1963.42|1971.16|1963.46|1971.02|1963.32|21
1653137970000|2022-05-21 12:59:30|1971.11|1963.41|1971.06|1963.36|1971.16|1963.46|1971.05|1963.35|18
1653137980000|2022-05-21 12:59:40|1971.1|1963.4|1971.01|1963.31|1971.14|1963.44|1970.96|1963.26|29
1653137990000|2022-05-21 12:59:50|1971.08|1963.38|1971.17|1963.47|1971.31|1963.61|1971.04|1963.34|20
1653138000000|2022-05-21 13:00:00|1971.24|1963.54|1971.92|1964.22|1971.92|1964.22|1971.22|1963.52|20
1653138010000|2022-05-21 13:00:10|1972.01|1964.31|1972.3|1964.6|1972.32|1964.62|1972.01|1964.31|24
1653138020000|2022-05-21 13:00:20|1972.31|1964.61|1971.74|1964.04|1972.31|1964.61|1971.62|1963.92|29
1653138030000|2022-05-21 13:00:30|1971.77|1964.07|1971.53|1963.83|1971.87|1964.17|1971.52|1963.82|21
1653138040000|2022-05-21 13:00:40|1971.56|1963.86|1971.55|1963.85|1971.65|1963.95|1971.52|1963.82|15
1653138050000|2022-05-21 13:00:50|1971.56|1963.86|1970.08|1962.38|1971.65|1963.95|1970.08|1962.38|29
1653138060000|2022-05-21 13:01:00|1970.11|1962.41|1970.17|1962.47|1970.28|1962.58|1970.03|1962.33|31
1653138070000|2022-05-21 13:01:10|1970.18|1962.48|1970.07|1962.37|1970.18|1962.48|1969.99|1962.29|27
1653138080000|2022-05-21 13:01:20|1970.06|1962.36|1969.89|1962.19|1970.09|1962.39|1969.89|1962.19|17
1653138090000|2022-05-21 13:01:30|1969.91|1962.21|1969.52|1961.82|1969.91|1962.21|1969.5|1961.8|25
1653138100000|2022-05-21 13:01:40|1969.51|1961.81|1969.53|1961.83|1969.53|1961.83|1969.51|1961.81|9
1653138110000|2022-05-21 13:01:50|1969.52|1961.82|1969.98|1962.28|1969.99|1962.29|1969.52|1961.82|21
1653138120000|2022-05-21 13:02:00|1969.99|1962.29|1970.03|1962.33|1970.06|1962.36|1969.99|1962.29|15
1653138130000|2022-05-21 13:02:10|1970.05|1962.35|1970.07|1962.37|1970.16|1962.46|1969.98|1962.28|20
1653138140000|2022-05-21 13:02:20|1970.08|1962.38|1970.25|1962.55|1970.26|1962.56|1969.99|1962.29|27
1653138150000|2022-05-21 13:02:30|1970.24|1962.54|1969.59|1961.89|1970.25|1962.55|1969.53|1961.83|28
1653138160000|2022-05-21 13:02:40|1969.6|1961.9|1969.58|1961.88|1969.65|1961.95|1969.54|1961.84|21
1653138170000|2022-05-21 13:02:50|1969.59|1961.89|1969.39|1961.69|1969.65|1961.95|1969.39|1961.69|21
1653138180000|2022-05-21 13:03:00|1969.4|1961.7|1969.45|1961.75|1969.48|1961.78|1969.4|1961.7|20
1653138190000|2022-05-21 13:03:10|1969.47|1961.77|1969.52|1961.82|1969.59|1961.89|1969.31|1961.61|26
1653138200000|2022-05-21 13:03:20|1969.51|1961.81|1969.67|1961.97|1969.68|1961.98|1969.51|1961.81|21
1653138210000|2022-05-21 13:03:30|1969.66|1961.96|1969.65|1961.95|1969.67|1961.97|1969.62|1961.92|9
1653138220000|2022-05-21 13:03:40|1969.63|1961.93|1969.57|1961.87|1969.63|1961.93|1969.53|1961.83|25
1653138230000|2022-05-21 13:03:50|1969.56|1961.86|1969.59|1961.89|1969.62|1961.92|1969.39|1961.69|24
1653138240000|2022-05-21 13:04:00|1969.6|1961.9|1969.43|1961.73|1969.61|1961.91|1969.42|1961.72|20
1653138250000|2022-05-21 13:04:10|1969.42|1961.72|1969.46|1961.76|1969.62|1961.92|1969.42|1961.72|24
1653138260000|2022-05-21 13:04:20|1969.47|1961.77|1969.4|1961.7|1969.63|1961.93|1969.39|1961.69|19
1653138270000|2022-05-21 13:04:30|1969.37|1961.67|1968.96|1961.26|1969.41|1961.71|1968.93|1961.23|20
1653138280000|2022-05-21 13:04:40|1968.97|1961.27|1967.88|1960.18|1968.97|1961.27|1967.57|1959.87|38
1653138290000|2022-05-21 13:04:50|1967.86|1960.16|1967.82|1960.12|1967.96|1960.26|1967.77|1960.07|27
1653138300000|2022-05-21 13:05:00|1967.73|1960.03|1967.59|1959.89|1967.78|1960.08|1967.5|1959.8|19
1653138310000|2022-05-21 13:05:10|1967.61|1959.91|1967.6|1959.9|1967.62|1959.92|1967.53|1959.83|21
1653138320000|2022-05-21 13:05:20|1967.64|1959.94|1967.69|1959.99|1967.92|1960.22|1967.64|1959.94|25
1653138330000|2022-05-21 13:05:30|1967.71|1960.01|1968.39|1960.69|1968.44|1960.74|1967.68|1959.98|30
1653138340000|2022-05-21 13:05:40|1968.4|1960.7|1968.92|1961.22|1969.02|1961.32|1968.4|1960.7|17
1653138350000|2022-05-21 13:05:50|1968.94|1961.24|1969.22|1961.52|1969.31|1961.61|1968.9|1961.2|28
1653138360000|2022-05-21 13:06:00|1969.23|1961.53|1969.17|1961.47|1969.23|1961.53|1969.11|1961.41|24
1653138370000|2022-05-21 13:06:10|1969.09|1961.39|1968.62|1960.92|1969.16|1961.46|1968.56|1960.86|23
1653138380000|2022-05-21 13:06:20|1968.64|1960.94|1968.86|1961.16|1968.93|1961.23|1968.64|1960.94|21
1653138390000|2022-05-21 13:06:30|1968.83|1961.13|1967.84|1960.14|1968.85|1961.15|1967.71|1960.01|28
1653138400000|2022-05-21 13:06:40|1968.05|1960.35|1968.12|1960.42|1968.31|1960.61|1968.05|1960.35|29
1653138410000|2022-05-21 13:06:50|1968.11|1960.41|1967.81|1960.11|1968.15|1960.45|1967.81|1960.11|20
1653138420000|2022-05-21 13:07:00|1967.8|1960.1|1967.7|1960|1967.92|1960.22|1967.67|1959.97|29
1653138430000|2022-05-21 13:07:10|1967.67|1959.97|1967.4|1959.7|1967.7|1960|1967.38|1959.68|17
1653138440000|2022-05-21 13:07:20|1967.39|1959.69|1967.72|1960.02|1967.76|1960.06|1967.39|1959.69|18
1653138450000|2022-05-21 13:07:30|1967.73|1960.03|1967.26|1959.56|1967.74|1960.04|1967.24|1959.54|25
1653138460000|2022-05-21 13:07:40|1967.28|1959.58|1967.31|1959.61|1967.37|1959.67|1967.26|1959.56|21
1653138470000|2022-05-21 13:07:50|1967.26|1959.56|1967.1|1959.4|1967.26|1959.56|1967.08|1959.38|23
1653138480000|2022-05-21 13:08:00|1967.09|1959.39|1967.09|1959.39|1967.11|1959.41|1967.06|1959.36|9
1653138490000|2022-05-21 13:08:10|1967.06|1959.36|1967.21|1959.51|1967.28|1959.58|1967.06|1959.36|17
1653138500000|2022-05-21 13:08:20|1967.2|1959.5|1967.06|1959.36|1967.25|1959.55|1967.06|1959.36|12
1653138510000|2022-05-21 13:08:30|1967.05|1959.35|1967.13|1959.43|1967.21|1959.51|1967.05|1959.35|26
1653138520000|2022-05-21 13:08:40|1967.06|1959.36|1966.98|1959.28|1967.06|1959.36|1966.68|1958.98|29
1653138530000|2022-05-21 13:08:50|1966.96|1959.26|1967.12|1959.42|1967.17|1959.47|1966.77|1959.07|28
1653138540000|2022-05-21 13:09:00|1967.09|1959.39|1967.04|1959.34|1967.09|1959.39|1966.93|1959.23|24
1653138550000|2022-05-21 13:09:10|1967.06|1959.36|1966.73|1959.03|1967.12|1959.42|1966.73|1959.03|28
1653138560000|2022-05-21 13:09:20|1966.46|1958.76|1966.37|1958.67|1966.49|1958.79|1966.37|1958.67|19
1653138570000|2022-05-21 13:09:30|1966.38|1958.68|1966.28|1958.58|1966.38|1958.68|1966.27|1958.57|15
1653138580000|2022-05-21 13:09:40|1966.27|1958.57|1966.34|1958.64|1966.35|1958.65|1966.24|1958.54|21
1653138590000|2022-05-21 13:09:50|1966.36|1958.66|1966.26|1958.56|1966.36|1958.66|1966.25|1958.55|12
1653138600000|2022-05-21 13:10:00|1966.25|1958.55|1966.75|1959.05|1967.02|1959.32|1966.24|1958.54|19
1653138610000|2022-05-21 13:10:10|1966.71|1959.01|1966.83|1959.13|1966.84|1959.14|1966.65|1958.95|15
1653138620000|2022-05-21 13:10:20|1966.77|1959.07|1966.83|1959.13|1966.91|1959.21|1966.76|1959.06|29
1653138630000|2022-05-21 13:10:30|1966.77|1959.07|1966.71|1959.01|1966.77|1959.07|1966.62|1958.92|32
1653138640000|2022-05-21 13:10:40|1966.67|1958.97|1966.5|1958.8|1966.7|1959|1966.5|1958.8|19
1653138650000|2022-05-21 13:10:50|1966.52|1958.82|1966.56|1958.86|1966.62|1958.92|1966.16|1958.46|30
1653138660000|2022-05-21 13:11:00|1966.55|1958.85|1967.4|1959.7|1967.41|1959.71|1966.53|1958.83|29
1653138670000|2022-05-21 13:11:10|1967.39|1959.69|1967.33|1959.63|1967.43|1959.73|1967.29|1959.59|21
1653138680000|2022-05-21 13:11:20|1967.34|1959.64|1967.34|1959.64|1967.37|1959.67|1967.32|1959.62|12
1653138690000|2022-05-21 13:11:30|1967.36|1959.66|1967.39|1959.69|1967.39|1959.69|1967.34|1959.64|13
1653138700000|2022-05-21 13:11:40|1967.38|1959.68|1968.54|1960.84|1968.54|1960.84|1967.36|1959.66|29
1653138710000|2022-05-21 13:11:50|1968.58|1960.88|1969.17|1961.47|1969.19|1961.49|1968.58|1960.88|24
1653138720000|2022-05-21 13:12:00|1969.18|1961.48|1969.07|1961.37|1969.18|1961.48|1969|1961.3|19
1653138730000|2022-05-21 13:12:10|1969.06|1961.36|1970.15|1962.45|1970.15|1962.45|1969.06|1961.36|27
1653138740000|2022-05-21 13:12:20|1970.12|1962.42|1970.1|1962.4|1970.21|1962.51|1970.07|1962.37|18
1653138750000|2022-05-21 13:12:30|1970.09|1962.39|1970.1|1962.4|1970.16|1962.46|1970.05|1962.35|18
1653138760000|2022-05-21 13:12:40|1970.11|1962.41|1970.51|1962.81|1970.6|1962.9|1970.06|1962.36|25
1653138770000|2022-05-21 13:12:50|1970.48|1962.78|1970.31|1962.61|1970.54|1962.84|1970.13|1962.43|31
1653138780000|2022-05-21 13:13:00|1970.33|1962.63|1969.94|1962.24|1970.4|1962.7|1969.89|1962.19|21
1653138790000|2022-05-21 13:13:10|1969.9|1962.2|1969.89|1962.19|1970.08|1962.38|1969.87|1962.17|13
1653138800000|2022-05-21 13:13:20|1969.98|1962.28|1969.79|1962.09|1969.99|1962.29|1969.79|1962.09|8
1653138810000|2022-05-21 13:13:30|1969.8|1962.1|1969.38|1961.68|1969.81|1962.11|1969.38|1961.68|16
1653138820000|2022-05-21 13:13:40|1969.39|1961.69|1969.2|1961.5|1969.42|1961.72|1969.16|1961.46|17
1653138830000|2022-05-21 13:13:50|1969.21|1961.51|1969.26|1961.56|1969.28|1961.58|1969.21|1961.51|20
1653138840000|2022-05-21 13:14:00|1969.27|1961.57|1969.27|1961.57|1969.29|1961.59|1969.27|1961.57|10
1653138850000|2022-05-21 13:14:10|1969.26|1961.56|1969.27|1961.57|1969.31|1961.61|1969.24|1961.54|18
1653138860000|2022-05-21 13:14:20|1969.25|1961.55|1969.26|1961.56|1969.29|1961.59|1969.25|1961.55|7
1653138870000|2022-05-21 13:14:30|1969.27|1961.57|1969.26|1961.56|1969.32|1961.62|1969.24|1961.54|11
1653138880000|2022-05-21 13:14:40|1969.31|1961.61|1969.28|1961.58|1969.31|1961.61|1969.26|1961.56|10
1653138890000|2022-05-21 13:14:50|1969.27|1961.57|1969.22|1961.52|1969.27|1961.57|1969.22|1961.52|13
1653138900000|2022-05-21 13:15:00|1969.26|1961.56|1969.07|1961.37|1969.61|1961.91|1969.07|1961.37|22
1653138910000|2022-05-21 13:15:10|1968.94|1961.24|1968.43|1960.73|1968.94|1961.24|1967.52|1959.82|36
1653138920000|2022-05-21 13:15:20|1968.4|1960.7|1968.27|1960.57|1968.75|1961.05|1968.23|1960.53|33
1653138930000|2022-05-21 13:15:30|1968.26|1960.56|1968.32|1960.62|1968.37|1960.67|1968.26|1960.56|21
1653138940000|2022-05-21 13:15:40|1968.3|1960.6|1968.22|1960.52|1968.3|1960.6|1968.08|1960.38|23
1653138950000|2022-05-21 13:15:50|1968.21|1960.51|1967.26|1959.56|1968.23|1960.53|1967.23|1959.53|23
1653138960000|2022-05-21 13:16:00|1967.22|1959.52|1967.11|1959.41|1967.27|1959.57|1966.93|1959.23|34
1653138970000|2022-05-21 13:16:10|1967.17|1959.47|1967.12|1959.42|1967.19|1959.49|1967.01|1959.31|23
1653138980000|2022-05-21 13:16:20|1967.18|1959.48|1967.91|1960.21|1968.06|1960.36|1967.18|1959.48|21
1653138990000|2022-05-21 13:16:30|1967.93|1960.23|1968.05|1960.35|1968.05|1960.35|1967.92|1960.22|21
1653139000000|2022-05-21 13:16:40|1968.04|1960.34|1968.05|1960.35|1968.08|1960.38|1968.03|1960.33|12
1653139010000|2022-05-21 13:16:50|1968.04|1960.34|1967.33|1959.63|1968.04|1960.34|1967.29|1959.59|24
1653139020000|2022-05-21 13:17:00|1967.25|1959.55|1967.78|1960.08|1967.79|1960.09|1966.96|1959.26|27
1653139030000|2022-05-21 13:17:10|1967.79|1960.09|1967.72|1960.02|1967.82|1960.12|1967.72|1960.02|16
1653139040000|2022-05-21 13:17:20|1967.74|1960.04|1967.74|1960.04|1967.74|1960.04|1967.65|1959.95|20
1653139050000|2022-05-21 13:17:30|1967.69|1959.99|1967.76|1960.06|1967.86|1960.16|1967.69|1959.99|26
1653139060000|2022-05-21 13:17:40|1967.79|1960.09|1967.71|1960.01|1967.84|1960.14|1967.71|1960.01|18
1653139070000|2022-05-21 13:17:50|1967.77|1960.07|1967.52|1959.82|1967.79|1960.09|1967.51|1959.81|22
1653139080000|2022-05-21 13:18:00|1967.51|1959.81|1967.57|1959.87|1967.57|1959.87|1967.5|1959.8|22
1653139090000|2022-05-21 13:18:10|1967.54|1959.84|1967.74|1960.04|1967.82|1960.12|1967.54|1959.84|21
1653139100000|2022-05-21 13:18:20|1967.84|1960.14|1967.77|1960.07|1967.88|1960.18|1967.74|1960.04|22
1653139110000|2022-05-21 13:18:30|1967.81|1960.11|1967.84|1960.14|1967.84|1960.14|1967.72|1960.02|20
1653139120000|2022-05-21 13:18:40|1967.82|1960.12|1967.84|1960.14|1967.85|1960.15|1967.81|1960.11|13
1653139130000|2022-05-21 13:18:50|1967.87|1960.17|1968.4|1960.7|1968.48|1960.78|1967.85|1960.15|19
1653139140000|2022-05-21 13:19:00|1968.41|1960.71|1968.23|1960.53|1968.41|1960.71|1968.18|1960.48|32
1653139150000|2022-05-21 13:19:10|1968.22|1960.52|1967.88|1960.18|1968.29|1960.59|1967.84|1960.14|27
1653139160000|2022-05-21 13:19:20|1967.87|1960.17|1968|1960.3|1968.07|1960.37|1967.87|1960.17|27
1653139170000|2022-05-21 13:19:30|1967.99|1960.29|1967.89|1960.19|1968.03|1960.33|1967.88|1960.18|13
1653139180000|2022-05-21 13:19:40|1967.9|1960.2|1967.91|1960.21|1967.93|1960.23|1967.88|1960.18|12
1653139190000|2022-05-21 13:19:50|1967.9|1960.2|1968.32|1960.62|1968.35|1960.65|1967.86|1960.16|20
1653139200000|2022-05-21 13:20:00|1968.34|1960.64|1967.91|1960.21|1968.41|1960.71|1967.88|1960.18|26
1653139210000|2022-05-21 13:20:10|1967.89|1960.19|1968.02|1960.32|1968.02|1960.32|1967.89|1960.19|16
1653139220000|2022-05-21 13:20:20|1968.03|1960.33|1968.03|1960.33|1968.03|1960.33|1968.03|1960.33|1
1653139230000|2022-05-21 13:20:30|1968.09|1960.39|1968.1|1960.4|1968.16|1960.46|1968.04|1960.34|18
1653139240000|2022-05-21 13:20:40|1968.03|1960.33|1968.11|1960.41|1968.19|1960.49|1968.03|1960.33|19
1653139250000|2022-05-21 13:20:50|1968.12|1960.42|1968.12|1960.42|1968.12|1960.42|1968.06|1960.36|15
1653139260000|2022-05-21 13:21:00|1968.11|1960.41|1968.62|1960.92|1968.64|1960.94|1968.06|1960.36|27
1653139270000|2022-05-21 13:21:10|1968.76|1961.06|1969.41|1961.71|1969.49|1961.79|1968.76|1961.06|22
1653139280000|2022-05-21 13:21:20|1969.44|1961.74|1969.15|1961.45|1969.49|1961.79|1969.08|1961.38|28
1653139290000|2022-05-21 13:21:30|1969.16|1961.46|1969.19|1961.49|1969.2|1961.5|1969.12|1961.42|13
1653139300000|2022-05-21 13:21:40|1969.2|1961.5|1969.5|1961.8|1969.58|1961.88|1969.17|1961.47|18
1653139310000|2022-05-21 13:21:50|1969.49|1961.79|1969.78|1962.08|1969.8|1962.1|1969.49|1961.79|18
1653139320000|2022-05-21 13:22:00|1969.76|1962.06|1970.11|1962.41|1970.11|1962.41|1969.63|1961.93|19
1653139330000|2022-05-21 13:22:10|1970.21|1962.51|1970.13|1962.43|1970.4|1962.7|1970.09|1962.39|17
1653139340000|2022-05-21 13:22:20|1970.14|1962.44|1970.36|1962.66|1970.38|1962.68|1970.12|1962.42|25
1653139350000|2022-05-21 13:22:30|1970.32|1962.62|1970.64|1962.94|1970.65|1962.95|1970.32|1962.62|21
1653139360000|2022-05-21 13:22:40|1970.63|1962.93|1970.65|1962.95|1970.72|1963.02|1970.58|1962.88|21
1653139370000|2022-05-21 13:22:50|1970.66|1962.96|1970.55|1962.85|1970.66|1962.96|1970.47|1962.77|15
1653139380000|2022-05-21 13:23:00|1970.59|1962.89|1970.6|1962.9|1970.7|1963|1970.55|1962.85|19
1653139390000|2022-05-21 13:23:10|1970.62|1962.92|1970.64|1962.94|1970.7|1963|1970.6|1962.9|4
1653139400000|2022-05-21 13:23:20|1970.67|1962.97|1970.69|1962.99|1970.69|1962.99|1970.66|1962.96|7
1653139410000|2022-05-21 13:23:30|1970.68|1962.98|1971.26|1963.56|1971.31|1963.61|1970.5|1962.8|21
1653139420000|2022-05-21 13:23:40|1971.31|1963.61|1971.27|1963.57|1971.32|1963.62|1971.25|1963.55|23
1653139430000|2022-05-21 13:23:50|1971.2|1963.5|1970.88|1963.18|1971.24|1963.54|1970.85|1963.15|23
1653139440000|2022-05-21 13:24:00|1970.83|1963.13|1971.23|1963.53|1971.26|1963.56|1970.79|1963.09|25
1653139450000|2022-05-21 13:24:10|1971.22|1963.52|1971.49|1963.79|1971.49|1963.79|1971.22|1963.52|17
1653139460000|2022-05-21 13:24:20|1971.5|1963.8|1971.75|1964.05|1971.76|1964.06|1971.39|1963.69|9
1653139470000|2022-05-21 13:24:30|1971.68|1963.98|1971.72|1964.02|1971.82|1964.12|1971.53|1963.83|22
1653139480000|2022-05-21 13:24:40|1971.71|1964.01|1971.45|1963.75|1971.78|1964.08|1971.27|1963.57|23
1653139490000|2022-05-21 13:24:50|1971.44|1963.74|1971.47|1963.77|1971.52|1963.82|1971.44|1963.74|15
1653139500000|2022-05-21 13:25:00|1971.45|1963.75|1971.83|1964.13|1971.83|1964.13|1971.45|1963.75|26
1653139510000|2022-05-21 13:25:10|1971.77|1964.07|1971.79|1964.09|1971.82|1964.12|1971.75|1964.05|15
1653139520000|2022-05-21 13:25:20|1971.8|1964.1|1971.63|1963.93|1971.97|1964.27|1971.32|1963.62|26
1653139530000|2022-05-21 13:25:30|1971.58|1963.88|1971.43|1963.73|1971.58|1963.88|1971.43|1963.73|19
1653139540000|2022-05-21 13:25:40|1971.44|1963.74|1971.44|1963.74|1971.44|1963.74|1971.4|1963.7|6
1653139550000|2022-05-21 13:25:50|1971.47|1963.77|1971.44|1963.74|1971.67|1963.97|1971.43|1963.73|12
1653139560000|2022-05-21 13:26:00|1971.46|1963.76|1971.4|1963.7|1971.68|1963.98|1971.4|1963.7|24
1653139570000|2022-05-21 13:26:10|1971.42|1963.72|1971.63|1963.93|1971.65|1963.95|1971.04|1963.34|22
1653139580000|2022-05-21 13:26:20|1971.59|1963.89|1971.5|1963.8|1971.65|1963.95|1971.47|1963.77|16
1653139590000|2022-05-21 13:26:30|1971.44|1963.74|1971.41|1963.71|1971.56|1963.86|1971.41|1963.71|10
1653139600000|2022-05-21 13:26:40|1971.42|1963.72|1971.03|1963.33|1971.52|1963.82|1970.99|1963.29|25
1653139610000|2022-05-21 13:26:50|1971.01|1963.31|1971.08|1963.38|1971.08|1963.38|1971.01|1963.31|16
1653139620000|2022-05-21 13:27:00|1971.03|1963.33|1971.13|1963.43|1971.13|1963.43|1971.03|1963.33|18
1653139630000|2022-05-21 13:27:10|1971.14|1963.44|1971.1|1963.4|1971.14|1963.44|1971.07|1963.37|18
1653139640000|2022-05-21 13:27:20|1971.07|1963.37|1971.09|1963.39|1971.11|1963.41|1971.06|1963.36|14
1653139650000|2022-05-21 13:27:30|1971.1|1963.4|1971.19|1963.49|1971.22|1963.52|1971.08|1963.38|14
1653139660000|2022-05-21 13:27:40|1971.14|1963.44|1971.14|1963.44|1971.15|1963.45|1971.12|1963.42|12
1653139670000|2022-05-21 13:27:50|1971.13|1963.43|1970.91|1963.21|1971.23|1963.53|1970.91|1963.21|20
1653139680000|2022-05-21 13:28:00|1970.88|1963.18|1970.88|1963.18|1970.95|1963.25|1970.8|1963.1|23
1653139690000|2022-05-21 13:28:10|1970.9|1963.2|1970.78|1963.08|1970.93|1963.23|1970.76|1963.06|22
1653139700000|2022-05-21 13:28:20|1970.76|1963.06|1970.79|1963.09|1970.88|1963.18|1970.76|1963.06|22
1653139710000|2022-05-21 13:28:30|1970.81|1963.11|1970.82|1963.12|1970.88|1963.18|1970.79|1963.09|21
1653139720000|2022-05-21 13:28:40|1970.81|1963.11|1971.08|1963.38|1971.15|1963.45|1970.77|1963.07|27
1653139730000|2022-05-21 13:28:50|1971.1|1963.4|1971.1|1963.4|1971.1|1963.4|1971.08|1963.38|5
1653139740000|2022-05-21 13:29:00|1971.07|1963.37|1971.63|1963.93|1971.63|1963.93|1971.05|1963.35|14
1653139750000|2022-05-21 13:29:10|1971.59|1963.89|1971.95|1964.25|1971.95|1964.25|1971.58|1963.88|14
1653139760000|2022-05-21 13:29:20|1971.94|1964.24|1971.9|1964.2|1971.94|1964.24|1971.68|1963.98|19
1653139770000|2022-05-21 13:29:30|1971.93|1964.23|1971.97|1964.27|1972.1|1964.4|1971.92|1964.22|28
1653139780000|2022-05-21 13:29:40|1971.96|1964.26|1972.27|1964.57|1972.29|1964.59|1971.96|1964.26|22
1653139790000|2022-05-21 13:29:50|1972.28|1964.58|1971.81|1964.11|1972.28|1964.58|1971.64|1963.94|25
1653139800000|2022-05-21 13:30:00|1971.62|1963.92|1972.29|1964.59|1972.29|1964.59|1971.61|1963.91|28
1653139810000|2022-05-21 13:30:10|1972.32|1964.62|1972.37|1964.67|1972.37|1964.67|1971.89|1964.19|24
1653139820000|2022-05-21 13:30:20|1972.43|1964.73|1972.38|1964.68|1972.52|1964.82|1972.38|1964.68|13
1653139830000|2022-05-21 13:30:30|1972.14|1964.44|1972.35|1964.65|1972.43|1964.73|1972.07|1964.37|19
1653139840000|2022-05-21 13:30:40|1972.32|1964.62|1972.52|1964.82|1972.59|1964.89|1972.32|1964.62|16
1653139850000|2022-05-21 13:30:50|1972.54|1964.84|1972.78|1965.08|1972.8|1965.1|1972.54|1964.84|25
1653139860000|2022-05-21 13:31:00|1972.8|1965.1|1973.04|1965.34|1973.04|1965.34|1972.76|1965.06|26
1653139870000|2022-05-21 13:31:10|1972.96|1965.26|1972.9|1965.2|1972.99|1965.29|1972.8|1965.1|22
1653139880000|2022-05-21 13:31:20|1973.05|1965.35|1972.81|1965.11|1973.05|1965.35|1972.78|1965.08|18
1653139890000|2022-05-21 13:31:30|1972.95|1965.25|1973.37|1965.67|1973.38|1965.68|1972.95|1965.25|22
1653139900000|2022-05-21 13:31:40|1973.43|1965.73|1973.57|1965.87|1973.97|1966.27|1973.36|1965.66|32
1653139910000|2022-05-21 13:31:50|1973.59|1965.89|1973.58|1965.88|1973.68|1965.98|1973.57|1965.87|8
1653139920000|2022-05-21 13:32:00|1973.6|1965.9|1973.54|1965.84|1973.94|1966.24|1973.54|1965.84|20
1653139930000|2022-05-21 13:32:10|1973.37|1965.67|1972.73|1965.03|1973.39|1965.69|1972.7|1965|30
1653139940000|2022-05-21 13:32:20|1972.66|1964.96|1972.65|1964.95|1972.76|1965.06|1972.57|1964.87|30
1653139950000|2022-05-21 13:32:30|1972.66|1964.96|1972.88|1965.18|1972.9|1965.2|1972.65|1964.95|23
1653139960000|2022-05-21 13:32:40|1972.85|1965.15|1972.92|1965.22|1972.93|1965.23|1972.8|1965.1|15
1653139970000|2022-05-21 13:32:50|1972.94|1965.24|1974.23|1966.53|1974.26|1966.56|1972.94|1965.24|27
1653139980000|2022-05-21 13:33:00|1974.19|1966.49|1973.91|1966.21|1974.2|1966.5|1973.86|1966.16|24
1653139990000|2022-05-21 13:33:10|1974.01|1966.31|1974.04|1966.34|1974.08|1966.38|1974|1966.3|15
1653140000000|2022-05-21 13:33:20|1974.07|1966.37|1973.79|1966.09|1974.07|1966.37|1973.63|1965.93|34
1653140010000|2022-05-21 13:33:30|1973.8|1966.1|1974.1|1966.4|1974.18|1966.48|1973.74|1966.04|18
1653140020000|2022-05-21 13:33:40|1974.11|1966.41|1973.75|1966.05|1974.11|1966.41|1973.75|1966.05|15
1653140030000|2022-05-21 13:33:50|1973.76|1966.06|1973.64|1965.94|1974.03|1966.33|1973.62|1965.92|21
1653140040000|2022-05-21 13:34:00|1973.62|1965.92|1973.5|1965.8|1973.62|1965.92|1973.37|1965.67|20
1653140050000|2022-05-21 13:34:10|1973.46|1965.76|1973.73|1966.03|1973.73|1966.03|1973.44|1965.74|20
1653140060000|2022-05-21 13:34:20|1973.99|1966.29|1974.1|1966.4|1974.46|1966.76|1973.99|1966.29|27
1653140070000|2022-05-21 13:34:30|1974.11|1966.41|1974.24|1966.54|1974.27|1966.57|1974.03|1966.33|16
1653140080000|2022-05-21 13:34:40|1974.27|1966.57|1974.17|1966.47|1974.27|1966.57|1974.1|1966.4|13
1653140090000|2022-05-21 13:34:50|1974.14|1966.44|1974.18|1966.48|1974.18|1966.48|1974.03|1966.33|18
1653140100000|2022-05-21 13:35:00|1974.15|1966.45|1974.32|1966.62|1974.52|1966.82|1974.12|1966.42|19
1653140110000|2022-05-21 13:35:10|1974.11|1966.41|1974.23|1966.53|1974.26|1966.56|1974.08|1966.38|18
1653140120000|2022-05-21 13:35:20|1974.21|1966.51|1973.5|1965.8|1974.23|1966.53|1973.29|1965.59|31
1653140130000|2022-05-21 13:35:30|1973.55|1965.85|1973.44|1965.74|1973.59|1965.89|1973.31|1965.61|23
1653140140000|2022-05-21 13:35:40|1973.42|1965.72|1973.62|1965.92|1973.63|1965.93|1973.38|1965.68|20
1653140150000|2022-05-21 13:35:50|1973.58|1965.88|1973.56|1965.86|1973.59|1965.89|1973.5|1965.8|11
1653140160000|2022-05-21 13:36:00|1973.63|1965.93|1973.49|1965.79|1973.64|1965.94|1973.45|1965.75|14
1653140170000|2022-05-21 13:36:10|1973.5|1965.8|1973.77|1966.07|1973.78|1966.08|1973.5|1965.8|16
1653140180000|2022-05-21 13:36:20|1973.78|1966.08|1973.75|1966.05|1973.83|1966.13|1973.49|1965.79|23
1653140190000|2022-05-21 13:36:30|1973.7|1966|1973.76|1966.06|1973.81|1966.11|1973.7|1966|18
1653140200000|2022-05-21 13:36:40|1973.77|1966.07|1973.8|1966.1|1973.8|1966.1|1973.77|1966.07|7
1653140210000|2022-05-21 13:36:50|1973.86|1966.16|1973.92|1966.22|1973.92|1966.22|1973.85|1966.15|15
1653140220000|2022-05-21 13:37:00|1973.91|1966.21|1973.91|1966.21|1973.92|1966.22|1973.91|1966.21|9
1653140230000|2022-05-21 13:37:10|1973.92|1966.22|1975.54|1967.84|1975.56|1967.86|1973.91|1966.21|27
1653140240000|2022-05-21 13:37:20|1975.53|1967.83|1977.39|1969.69|1977.39|1969.69|1975.53|1967.83|25
1653140250000|2022-05-21 13:37:30|1977.42|1969.72|1977.43|1969.73|1977.65|1969.95|1977.34|1969.64|34
1653140260000|2022-05-21 13:37:40|1977.18|1969.48|1977.25|1969.55|1977.72|1970.02|1977.18|1969.48|35
1653140270000|2022-05-21 13:37:50|1977.16|1969.46|1977.15|1969.45|1977.3|1969.6|1977.13|1969.43|27
1653140280000|2022-05-21 13:38:00|1977.18|1969.48|1976.86|1969.16|1977.2|1969.5|1976.84|1969.14|26
1653140290000|2022-05-21 13:38:10|1976.88|1969.18|1978.15|1970.45|1978.53|1970.83|1976.86|1969.16|31
1653140300000|2022-05-21 13:38:20|1978.13|1970.43|1978.32|1970.62|1978.32|1970.62|1978.01|1970.31|32
1653140310000|2022-05-21 13:38:30|1978.31|1970.61|1978.36|1970.66|1978.53|1970.83|1978.2|1970.5|28
1653140320000|2022-05-21 13:38:40|1978.37|1970.67|1977.83|1970.13|1978.37|1970.67|1977.72|1970.02|26
1653140330000|2022-05-21 13:38:50|1977.73|1970.03|1977.8|1970.1|1977.8|1970.1|1977.65|1969.95|21
1653140340000|2022-05-21 13:39:00|1977.79|1970.09|1977.77|1970.07|1977.85|1970.15|1977.71|1970.01|13
1653140350000|2022-05-21 13:39:10|1977.83|1970.13|1977.44|1969.74|1977.83|1970.13|1977.44|1969.74|12
1653140360000|2022-05-21 13:39:20|1977.17|1969.47|1976.88|1969.18|1977.17|1969.47|1976.76|1969.06|22
1653140370000|2022-05-21 13:39:30|1976.95|1969.25|1976.94|1969.24|1976.96|1969.26|1976.85|1969.15|13
1653140380000|2022-05-21 13:39:40|1976.95|1969.25|1977.25|1969.55|1977.26|1969.56|1976.89|1969.19|17
1653140390000|2022-05-21 13:39:50|1977.18|1969.48|1977.7|1970|1977.82|1970.12|1977.18|1969.48|22
1653140400000|2022-05-21 13:40:00|1977.71|1970.01|1977.26|1969.56|1977.71|1970.01|1977.18|1969.48|19
1653140410000|2022-05-21 13:40:10|1977.45|1969.75|1977.26|1969.56|1977.45|1969.75|1977.26|1969.56|17
1653140420000|2022-05-21 13:40:20|1977.29|1969.59|1977.01|1969.31|1977.34|1969.64|1976.86|1969.16|23
1653140430000|2022-05-21 13:40:30|1976.96|1969.26|1976.94|1969.24|1977.02|1969.32|1976.92|1969.22|21
1653140440000|2022-05-21 13:40:40|1976.95|1969.25|1976.92|1969.22|1976.97|1969.27|1976.91|1969.21|20
1653140450000|2022-05-21 13:40:50|1976.93|1969.23|1976.95|1969.25|1976.97|1969.27|1976.93|1969.23|9
1653140460000|2022-05-21 13:41:00|1976.93|1969.23|1977.08|1969.38|1977.08|1969.38|1976.93|1969.23|21
1653140470000|2022-05-21 13:41:10|1977.07|1969.37|1976.97|1969.27|1977.07|1969.37|1976.97|1969.27|10
1653140480000|2022-05-21 13:41:20|1976.98|1969.28|1976.63|1968.93|1976.98|1969.28|1976.52|1968.82|22
1653140490000|2022-05-21 13:41:30|1976.62|1968.92|1976.51|1968.81|1976.62|1968.92|1976.51|1968.81|5
1653140500000|2022-05-21 13:41:40|1976.52|1968.82|1976.48|1968.78|1976.52|1968.82|1976.46|1968.76|13
1653140510000|2022-05-21 13:41:50|1976.47|1968.77|1976.47|1968.77|1976.49|1968.79|1976.45|1968.75|14
1653140520000|2022-05-21 13:42:00|1976.44|1968.74|1977.48|1969.78|1977.48|1969.78|1976.41|1968.71|23
1653140530000|2022-05-21 13:42:10|1977.49|1969.79|1977.59|1969.89|1977.64|1969.94|1977.49|1969.79|19
1653140540000|2022-05-21 13:42:20|1977.63|1969.93|1977.74|1970.04|1978.06|1970.36|1977.63|1969.93|20
1653140550000|2022-05-21 13:42:30|1977.67|1969.97|1977.91|1970.21|1977.96|1970.26|1977.67|1969.97|27
1653140560000|2022-05-21 13:42:40|1977.85|1970.15|1977.24|1969.54|1978.02|1970.32|1977.19|1969.49|27
1653140570000|2022-05-21 13:42:50|1977.25|1969.55|1977.16|1969.46|1977.25|1969.55|1977.05|1969.35|24
1653140580000|2022-05-21 13:43:00|1977.17|1969.47|1977.34|1969.64|1977.62|1969.92|1977.16|1969.46|25
1653140590000|2022-05-21 13:43:10|1977.35|1969.65|1977.58|1969.88|1977.59|1969.89|1977.29|1969.59|27
1653140600000|2022-05-21 13:43:20|1977.57|1969.87|1977.44|1969.74|1977.57|1969.87|1977.3|1969.6|23
1653140610000|2022-05-21 13:43:30|1977.42|1969.72|1976.69|1968.99|1977.42|1969.72|1976.67|1968.97|23
1653140620000|2022-05-21 13:43:40|1976.71|1969.01|1977.62|1969.92|1977.77|1970.07|1976.71|1969.01|27
1653140630000|2022-05-21 13:43:50|1977.61|1969.91|1977.82|1970.12|1977.9|1970.2|1977.6|1969.9|15
1653140640000|2022-05-21 13:44:00|1977.8|1970.1|1977.78|1970.08|1977.82|1970.12|1977.77|1970.07|15
1653140650000|2022-05-21 13:44:10|1977.8|1970.1|1977.51|1969.81|1977.8|1970.1|1977.51|1969.81|17
1653140660000|2022-05-21 13:44:20|1977.53|1969.83|1977.5|1969.8|1977.72|1970.02|1977.49|1969.79|28
1653140670000|2022-05-21 13:44:30|1977.52|1969.82|1977.4|1969.7|1977.57|1969.87|1977.4|1969.7|26
1653140680000|2022-05-21 13:44:40|1977.37|1969.67|1977.08|1969.38|1977.39|1969.69|1977.08|1969.38|18
1653140690000|2022-05-21 13:44:50|1976.94|1969.24|1976.96|1969.26|1977|1969.3|1976.89|1969.19|16
1653140700000|2022-05-21 13:45:00|1976.95|1969.25|1976.99|1969.29|1977.03|1969.33|1976.95|1969.25|16
1653140710000|2022-05-21 13:45:10|1977|1969.3|1977.32|1969.62|1977.32|1969.62|1976.91|1969.21|14
1653140720000|2022-05-21 13:45:20|1977.3|1969.6|1977.22|1969.52|1977.33|1969.63|1977.22|1969.52|15
1653140730000|2022-05-21 13:45:30|1977.21|1969.51|1976.8|1969.1|1977.22|1969.52|1976.79|1969.09|20
1653140740000|2022-05-21 13:45:40|1976.81|1969.11|1977.18|1969.48|1977.18|1969.48|1976.78|1969.08|14
1653140750000|2022-05-21 13:45:50|1977.19|1969.49|1977.26|1969.56|1977.26|1969.56|1977.16|1969.46|20
1653140760000|2022-05-21 13:46:00|1977.25|1969.55|1976.83|1969.13|1977.25|1969.55|1976.83|1969.13|21
1653140770000|2022-05-21 13:46:10|1976.82|1969.12|1976.69|1968.99|1976.92|1969.22|1976.69|1968.99|16
1653140780000|2022-05-21 13:46:20|1976.67|1968.97|1976.3|1968.6|1976.7|1969|1976.19|1968.49|22
1653140790000|2022-05-21 13:46:30|1976.29|1968.59|1976.2|1968.5|1976.29|1968.59|1976.09|1968.39|27
1653140800000|2022-05-21 13:46:40|1976.15|1968.45|1975.19|1967.49|1976.15|1968.45|1975.19|1967.49|25
1653140810000|2022-05-21 13:46:50|1975.25|1967.55|1975.71|1968.01|1975.76|1968.06|1975.25|1967.55|22
1653140820000|2022-05-21 13:47:00|1975.7|1968|1976.4|1968.7|1976.43|1968.73|1975.7|1968|24
1653140830000|2022-05-21 13:47:10|1976.38|1968.68|1976.28|1968.58|1976.4|1968.7|1976.28|1968.58|5
1653140840000|2022-05-21 13:47:20|1976.41|1968.71|1976.46|1968.76|1976.51|1968.81|1976.38|1968.68|19
1653140850000|2022-05-21 13:47:30|1976.45|1968.75|1976.51|1968.81|1976.55|1968.85|1976.45|1968.75|20
1653140860000|2022-05-21 13:47:40|1976.49|1968.79|1976.5|1968.8|1976.52|1968.82|1976.48|1968.78|12
1653140870000|2022-05-21 13:47:50|1976.51|1968.81|1976.59|1968.89|1976.59|1968.89|1976.48|1968.78|14
1653140880000|2022-05-21 13:48:00|1976.58|1968.88|1976.46|1968.76|1976.59|1968.89|1976.43|1968.73|25
1653140890000|2022-05-21 13:48:10|1976.45|1968.75|1976.43|1968.73|1976.47|1968.77|1976.43|1968.73|16
1653140900000|2022-05-21 13:48:20|1976.41|1968.71|1976.43|1968.73|1976.43|1968.73|1976.34|1968.64|18
1653140910000|2022-05-21 13:48:30|1976.39|1968.69|1976.72|1969.02|1976.74|1969.04|1976.39|1968.69|20
1653140920000|2022-05-21 13:48:40|1976.67|1968.97|1976.56|1968.86|1976.72|1969.02|1976.56|1968.86|15
1653140930000|2022-05-21 13:48:50|1976.57|1968.87|1976.64|1968.94|1976.64|1968.94|1976.57|1968.87|15
1653140940000|2022-05-21 13:49:00|1976.63|1968.93|1976.55|1968.85|1976.64|1968.94|1976.54|1968.84|10
1653140950000|2022-05-21 13:49:10|1976.56|1968.86|1976.51|1968.81|1976.59|1968.89|1976.51|1968.81|16
1653140960000|2022-05-21 13:49:20|1976.5|1968.8|1976.15|1968.45|1976.53|1968.83|1976.15|1968.45|16
1653140970000|2022-05-21 13:49:30|1976.23|1968.53|1976.37|1968.67|1976.37|1968.67|1976.23|1968.53|11
1653140980000|2022-05-21 13:49:40|1976.35|1968.65|1976.33|1968.63|1976.35|1968.65|1976.33|1968.63|9
1653140990000|2022-05-21 13:49:50|1976.34|1968.64|1976.47|1968.77|1976.54|1968.84|1976.32|1968.62|12
1653141000000|2022-05-21 13:50:00|1976.43|1968.73|1976.68|1968.98|1976.68|1968.98|1976.43|1968.73|21
1653141010000|2022-05-21 13:50:10|1976.67|1968.97|1976.14|1968.44|1976.69|1968.99|1975.93|1968.23|22
1653141020000|2022-05-21 13:50:20|1976.15|1968.45|1976.14|1968.44|1976.19|1968.49|1976.05|1968.35|20
1653141030000|2022-05-21 13:50:30|1976.15|1968.45|1976.09|1968.39|1976.3|1968.6|1976.08|1968.38|27
1653141040000|2022-05-21 13:50:40|1976.12|1968.42|1976.07|1968.37|1976.15|1968.45|1976.07|1968.37|15
1653141050000|2022-05-21 13:50:50|1976.08|1968.38|1976.04|1968.34|1976.09|1968.39|1976.02|1968.32|7
1653141060000|2022-05-21 13:51:00|1976.12|1968.42|1976.29|1968.59|1976.31|1968.61|1976.1|1968.4|17
1653141070000|2022-05-21 13:51:10|1976.31|1968.61|1976.26|1968.56|1976.4|1968.7|1976.26|1968.56|11
1653141080000|2022-05-21 13:51:20|1976.24|1968.54|1976.95|1969.25|1976.95|1969.25|1976.24|1968.54|16
1653141090000|2022-05-21 13:51:30|1976.97|1969.27|1976.93|1969.23|1977.24|1969.54|1976.84|1969.14|26
1653141100000|2022-05-21 13:51:40|1976.94|1969.24|1977.08|1969.38|1977.14|1969.44|1976.94|1969.24|18
1653141110000|2022-05-21 13:51:50|1977.07|1969.37|1976.86|1969.16|1977.12|1969.42|1976.8|1969.1|25
1653141120000|2022-05-21 13:52:00|1976.9|1969.2|1976.97|1969.27|1977.07|1969.37|1976.9|1969.2|20
1653141130000|2022-05-21 13:52:10|1977.03|1969.33|1977.16|1969.46|1977.18|1969.48|1976.97|1969.27|24
1653141140000|2022-05-21 13:52:20|1977.15|1969.45|1977.14|1969.44|1977.18|1969.48|1977.14|1969.44|16
1653141150000|2022-05-21 13:52:30|1977.17|1969.47|1977.15|1969.45|1977.18|1969.48|1977.15|1969.45|9
1653141160000|2022-05-21 13:52:40|1977.16|1969.46|1976.89|1969.19|1977.17|1969.47|1976.89|1969.19|17
1653141170000|2022-05-21 13:52:50|1976.93|1969.23|1976.35|1968.65|1976.99|1969.29|1976.25|1968.55|17
1653141180000|2022-05-21 13:53:00|1976.38|1968.68|1976.08|1968.38|1976.39|1968.69|1976.08|1968.38|23
1653141190000|2022-05-21 13:53:10|1976.03|1968.33|1974.67|1966.97|1976.03|1968.33|1974.65|1966.95|21
1653141200000|2022-05-21 13:53:20|1974.66|1966.96|1973.17|1965.47|1974.68|1966.98|1973.17|1965.47|26
1653141210000|2022-05-21 13:53:30|1973.16|1965.46|1972.97|1965.27|1973.47|1965.77|1972.66|1964.96|29
1653141220000|2022-05-21 13:53:40|1972.9|1965.2|1973.02|1965.32|1973.02|1965.32|1972.78|1965.08|29
1653141230000|2022-05-21 13:53:50|1972.92|1965.22|1972.84|1965.14|1972.93|1965.23|1972.64|1964.94|20
1653141240000|2022-05-21 13:54:00|1972.91|1965.21|1973.45|1965.75|1973.56|1965.86|1972.91|1965.21|21
1653141250000|2022-05-21 13:54:10|1973.46|1965.76|1973.59|1965.89|1973.68|1965.98|1973.46|1965.76|25
1653141260000|2022-05-21 13:54:20|1973.6|1965.9|1973.2|1965.5|1973.6|1965.9|1973.19|1965.49|18
1653141270000|2022-05-21 13:54:30|1973.21|1965.51|1973.25|1965.55|1973.31|1965.61|1973.21|1965.51|15
1653141280000|2022-05-21 13:54:40|1973.21|1965.51|1973.1|1965.4|1973.34|1965.64|1973.05|1965.35|28
1653141290000|2022-05-21 13:54:50|1973|1965.3|1973.1|1965.4|1973.1|1965.4|1973|1965.3|19
1653141300000|2022-05-21 13:55:00|1973.07|1965.37|1973.26|1965.56|1973.26|1965.56|1973.06|1965.36|19
1653141310000|2022-05-21 13:55:10|1973.25|1965.55|1973.26|1965.56|1973.3|1965.6|1973.21|1965.51|13
1653141320000|2022-05-21 13:55:20|1973.27|1965.57|1973.19|1965.49|1973.27|1965.57|1973.19|1965.49|20
1653141330000|2022-05-21 13:55:30|1973.18|1965.48|1973.22|1965.52|1973.24|1965.54|1973.18|1965.48|16
1653141340000|2022-05-21 13:55:40|1973.23|1965.53|1972.82|1965.12|1973.24|1965.54|1972.82|1965.12|21
1653141350000|2022-05-21 13:55:50|1972.86|1965.16|1972.79|1965.09|1972.86|1965.16|1972.77|1965.07|18
1653141360000|2022-05-21 13:56:00|1972.81|1965.11|1972.79|1965.09|1972.81|1965.11|1972.78|1965.08|11
1653141370000|2022-05-21 13:56:10|1972.78|1965.08|1971.54|1963.84|1973.01|1965.31|1971.54|1963.84|30
1653141380000|2022-05-21 13:56:20|1971.48|1963.78|1971.36|1963.66|1971.5|1963.8|1971.12|1963.42|28
1653141390000|2022-05-21 13:56:30|1971.35|1963.65|1971.27|1963.57|1971.36|1963.66|1971.27|1963.57|23
1653141400000|2022-05-21 13:56:40|1971.26|1963.56|1971.15|1963.45|1971.26|1963.56|1971.04|1963.34|24
1653141410000|2022-05-21 13:56:50|1971.2|1963.5|1971.18|1963.48|1971.2|1963.5|1971.14|1963.44|14
1653141420000|2022-05-21 13:57:00|1971.17|1963.47|1971.08|1963.38|1971.18|1963.48|1971.08|1963.38|16
1653141430000|2022-05-21 13:57:10|1971.09|1963.39|1971.1|1963.4|1971.13|1963.43|1971.07|1963.37|24
1653141440000|2022-05-21 13:57:20|1971.09|1963.39|1971.08|1963.38|1971.11|1963.41|1971.07|1963.37|10
1653141450000|2022-05-21 13:57:30|1971.09|1963.39|1971.43|1963.73|1971.48|1963.78|1971.08|1963.38|10
1653141460000|2022-05-21 13:57:40|1971.49|1963.79|1971.4|1963.7|1971.49|1963.79|1971.38|1963.68|19
1653141470000|2022-05-21 13:57:50|1971.39|1963.69|1971.47|1963.77|1971.49|1963.79|1971.34|1963.64|18
1653141480000|2022-05-21 13:58:00|1971.45|1963.75|1971.46|1963.76|1971.46|1963.76|1971.32|1963.62|21
1653141490000|2022-05-21 13:58:10|1971.44|1963.74|1971.16|1963.46|1971.44|1963.74|1971.11|1963.41|17
1653141510000|2022-05-21 13:58:30|1971.17|1963.47|1970.59|1962.89|1971.19|1963.49|1970.59|1962.89|21
1653141520000|2022-05-21 13:58:40|1970.53|1962.83|1970.89|1963.19|1971.03|1963.33|1970.53|1962.83|19
1653141530000|2022-05-21 13:58:50|1970.84|1963.14|1970.61|1962.91|1970.84|1963.14|1970.55|1962.85|19
1653141540000|2022-05-21 13:59:00|1970.6|1962.9|1971.14|1963.44|1971.17|1963.47|1970.57|1962.87|22
1653141550000|2022-05-21 13:59:10|1971.17|1963.47|1971.14|1963.44|1971.19|1963.49|1971.14|1963.44|21
1653141560000|2022-05-21 13:59:20|1971.13|1963.43|1971.11|1963.41|1971.15|1963.45|1971.11|1963.41|7
1653141570000|2022-05-21 13:59:30|1971.1|1963.4|1971.11|1963.41|1971.12|1963.42|1971.1|1963.4|10
1653141580000|2022-05-21 13:59:40|1971.12|1963.42|1971.13|1963.43|1971.13|1963.43|1971.11|1963.41|8
1653141590000|2022-05-21 13:59:50|1971.12|1963.42|1971.12|1963.42|1971.14|1963.44|1971.11|1963.41|5
1653141600000|2022-05-21 14:00:00|1971.11|1963.41|1971.21|1963.51|1971.42|1963.72|1971.11|1963.41|20
1653141610000|2022-05-21 14:00:10|1971.23|1963.53|1971.24|1963.54|1971.26|1963.56|1971.2|1963.5|15
1653141620000|2022-05-21 14:00:20|1971.25|1963.55|1971.04|1963.34|1971.35|1963.65|1971.04|1963.34|14
1653141630000|2022-05-21 14:00:30|1971.01|1963.31|1970.94|1963.24|1971.04|1963.34|1970.92|1963.22|8
1653141640000|2022-05-21 14:00:40|1970.92|1963.22|1970.96|1963.26|1970.97|1963.27|1970.92|1963.22|9
1653141650000|2022-05-21 14:00:50|1970.94|1963.24|1970.98|1963.28|1971.26|1963.56|1970.94|1963.24|28
1653141660000|2022-05-21 14:01:00|1970.95|1963.25|1970.85|1963.15|1970.98|1963.28|1970.82|1963.12|19
1653141670000|2022-05-21 14:01:10|1970.83|1963.13|1970.83|1963.13|1970.85|1963.15|1970.75|1963.05|16
1653141680000|2022-05-21 14:01:20|1970.81|1963.11|1970.75|1963.05|1970.85|1963.15|1970.75|1963.05|24
1653141690000|2022-05-21 14:01:30|1970.76|1963.06|1970.4|1962.7|1971.17|1963.47|1970.4|1962.7|24
1653141700000|2022-05-21 14:01:40|1970.39|1962.69|1970.42|1962.72|1970.44|1962.74|1970.39|1962.69|17
1653141710000|2022-05-21 14:01:50|1970.43|1962.73|1970.44|1962.74|1970.46|1962.76|1970.42|1962.72|26
1653141720000|2022-05-21 14:02:00|1970.47|1962.77|1969.89|1962.19|1970.49|1962.79|1969.86|1962.16|27
1653141730000|2022-05-21 14:02:10|1969.87|1962.17|1969.81|1962.11|1969.93|1962.23|1969.78|1962.08|27
1653141740000|2022-05-21 14:02:20|1969.79|1962.09|1969.58|1961.88|1969.79|1962.09|1969.5|1961.8|23
1653141750000|2022-05-21 14:02:30|1969.59|1961.89|1969.53|1961.83|1969.59|1961.89|1969.52|1961.82|21
1653141760000|2022-05-21 14:02:40|1969.54|1961.84|1969.66|1961.96|1969.7|1962|1969.54|1961.84|22
1653141770000|2022-05-21 14:02:50|1969.62|1961.92|1970.4|1962.7|1970.42|1962.72|1969.6|1961.9|32
1653141780000|2022-05-21 14:03:00|1970.41|1962.71|1970.76|1963.06|1970.92|1963.22|1970.41|1962.71|26
1653141790000|2022-05-21 14:03:10|1970.77|1963.07|1970.82|1963.12|1970.87|1963.17|1970.76|1963.06|28
1653141800000|2022-05-21 14:03:20|1970.83|1963.13|1970.83|1963.13|1970.86|1963.16|1970.79|1963.09|14
1653141810000|2022-05-21 14:03:30|1970.84|1963.14|1970.86|1963.16|1970.87|1963.17|1970.84|1963.14|13
1653141820000|2022-05-21 14:03:40|1970.87|1963.17|1970.88|1963.18|1970.91|1963.21|1970.84|1963.14|23
1653141830000|2022-05-21 14:03:50|1970.9|1963.2|1970.84|1963.14|1970.9|1963.2|1970.77|1963.07|28
1653141840000|2022-05-21 14:04:00|1970.85|1963.15|1970.78|1963.08|1971.04|1963.34|1970.75|1963.05|30
1653141850000|2022-05-21 14:04:10|1970.8|1963.1|1970.85|1963.15|1970.93|1963.23|1970.75|1963.05|28
1653141860000|2022-05-21 14:04:20|1970.89|1963.19|1971.13|1963.43|1971.15|1963.45|1970.81|1963.11|24
1653141870000|2022-05-21 14:04:30|1971.14|1963.44|1970.77|1963.07|1971.3|1963.6|1970.72|1963.02|32
1653141880000|2022-05-21 14:04:40|1970.73|1963.03|1970.86|1963.16|1971.02|1963.32|1970.73|1963.03|25
1653141890000|2022-05-21 14:04:50|1970.89|1963.19|1970.96|1963.26|1970.97|1963.27|1970.86|1963.16|16
1653141900000|2022-05-21 14:05:00|1970.91|1963.21|1970.79|1963.09|1970.97|1963.27|1970.79|1963.09|24
1653141910000|2022-05-21 14:05:10|1970.81|1963.11|1970.93|1963.23|1970.95|1963.25|1970.77|1963.07|23
1653141920000|2022-05-21 14:05:20|1970.96|1963.26|1970.96|1963.26|1970.96|1963.26|1970.84|1963.14|19
1653141930000|2022-05-21 14:05:30|1970.97|1963.27|1970.85|1963.15|1970.97|1963.27|1970.82|1963.12|25
1653141940000|2022-05-21 14:05:40|1970.86|1963.16|1971|1963.3|1971|1963.3|1970.85|1963.15|22
1653141950000|2022-05-21 14:05:50|1970.98|1963.28|1971|1963.3|1971|1963.3|1970.86|1963.16|19
1653141960000|2022-05-21 14:06:00|1970.95|1963.25|1970.92|1963.22|1971.01|1963.31|1970.84|1963.14|28
1653141970000|2022-05-21 14:06:10|1970.93|1963.23|1971.09|1963.39|1971.39|1963.69|1970.86|1963.16|18
1653141980000|2022-05-21 14:06:20|1970.79|1963.09|1970.62|1962.92|1970.8|1963.1|1970.27|1962.57|30
1653141990000|2022-05-21 14:06:30|1970.63|1962.93|1971.21|1963.51|1971.22|1963.52|1970.63|1962.93|25
1653142000000|2022-05-21 14:06:40|1971.24|1963.54|1971.19|1963.49|1971.25|1963.55|1971.19|1963.49|10
1653142010000|2022-05-21 14:06:50|1971.22|1963.52|1970.79|1963.09|1971.3|1963.6|1970.76|1963.06|28
1653142020000|2022-05-21 14:07:00|1970.76|1963.06|1971.39|1963.69|1971.43|1963.73|1970.75|1963.05|27
1653142030000|2022-05-21 14:07:10|1971.34|1963.64|1971.28|1963.58|1971.4|1963.7|1971.26|1963.56|28
1653142040000|2022-05-21 14:07:20|1971.29|1963.59|1971.32|1963.62|1971.41|1963.71|1971.28|1963.58|23
1653142050000|2022-05-21 14:07:30|1971.3|1963.6|1971.46|1963.76|1971.66|1963.96|1971.3|1963.6|23
1653142060000|2022-05-21 14:07:40|1971.43|1963.73|1971.41|1963.71|1971.61|1963.91|1971.39|1963.69|30
1653142070000|2022-05-21 14:07:50|1971.39|1963.69|1971.41|1963.71|1971.49|1963.79|1971.39|1963.69|15
1653142080000|2022-05-21 14:08:00|1971.44|1963.74|1971.58|1963.88|1971.7|1964|1971.4|1963.7|29
1653142090000|2022-05-21 14:08:10|1971.55|1963.85|1971.63|1963.93|1971.71|1964.01|1971.55|1963.85|14
1653142100000|2022-05-21 14:08:20|1971.71|1964.01|1971.63|1963.93|1971.71|1964.01|1971.63|1963.93|11
1653142110000|2022-05-21 14:08:30|1971.64|1963.94|1971.55|1963.85|1971.64|1963.94|1971.51|1963.81|8
1653142120000|2022-05-21 14:08:40|1971.62|1963.92|1971.65|1963.95|1971.7|1964|1971.61|1963.91|19
1653142130000|2022-05-21 14:08:50|1971.67|1963.97|1971.66|1963.96|1971.71|1964.01|1971.66|1963.96|19
1653142140000|2022-05-21 14:09:00|1971.67|1963.97|1970.97|1963.27|1971.67|1963.97|1970.88|1963.18|13
1653142150000|2022-05-21 14:09:10|1970.98|1963.28|1970.9|1963.2|1971.26|1963.56|1970.9|1963.2|31
1653142160000|2022-05-21 14:09:20|1970.88|1963.18|1970.72|1963.02|1970.88|1963.18|1970.43|1962.73|27
1653142170000|2022-05-21 14:09:30|1970.69|1962.99|1971.13|1963.43|1971.15|1963.45|1970.68|1962.98|24
1653142180000|2022-05-21 14:09:40|1971.15|1963.45|1970.9|1963.2|1971.24|1963.54|1970.87|1963.17|28
1653142190000|2022-05-21 14:09:50|1970.91|1963.21|1971.02|1963.32|1971.05|1963.35|1970.88|1963.18|22
1653142200000|2022-05-21 14:10:00|1971.09|1963.39|1970.99|1963.29|1971.09|1963.39|1970.96|1963.26|28
1653142210000|2022-05-21 14:10:10|1970.86|1963.16|1969.85|1962.15|1970.86|1963.16|1969.85|1962.15|23
1653142220000|2022-05-21 14:10:20|1969.83|1962.13|1970.35|1962.65|1970.43|1962.73|1969.83|1962.13|30
1653142230000|2022-05-21 14:10:30|1970.36|1962.66|1969.89|1962.19|1970.47|1962.77|1969.81|1962.11|29
1653142240000|2022-05-21 14:10:40|1969.9|1962.2|1969.84|1962.14|1969.92|1962.22|1969.84|1962.14|26
1653142250000|2022-05-21 14:10:50|1969.83|1962.13|1969.85|1962.15|1969.85|1962.15|1969.79|1962.09|19
1653142260000|2022-05-21 14:11:00|1969.86|1962.16|1969.86|1962.16|1969.87|1962.17|1969.81|1962.11|19
1653142270000|2022-05-21 14:11:10|1969.85|1962.15|1969.62|1961.92|1969.89|1962.19|1969.61|1961.91|33
1653142280000|2022-05-21 14:11:20|1969.61|1961.91|1969.73|1962.03|1969.79|1962.09|1969.61|1961.91|26
1653142290000|2022-05-21 14:11:30|1969.74|1962.04|1969.7|1962|1969.83|1962.13|1969.68|1961.98|16
1653142300000|2022-05-21 14:11:40|1969.71|1962.01|1969.75|1962.05|1969.75|1962.05|1969.7|1962|13
1653142310000|2022-05-21 14:11:50|1969.74|1962.04|1969.67|1961.97|1969.75|1962.05|1969.62|1961.92|15
1653142320000|2022-05-21 14:12:00|1969.66|1961.96|1969.19|1961.49|1969.67|1961.97|1969.15|1961.45|20
1653142330000|2022-05-21 14:12:10|1969.22|1961.52|1969.28|1961.58|1969.28|1961.58|1969.22|1961.52|25
1653142340000|2022-05-21 14:12:20|1969.26|1961.56|1969.23|1961.53|1969.27|1961.57|1969.21|1961.51|17
1653142350000|2022-05-21 14:12:30|1969.24|1961.54|1969.25|1961.55|1969.25|1961.55|1969.2|1961.5|14
1653142360000|2022-05-21 14:12:40|1969.24|1961.54|1969.2|1961.5|1969.25|1961.55|1969.13|1961.43|21
1653142370000|2022-05-21 14:12:50|1969.19|1961.49|1969.03|1961.33|1969.23|1961.53|1968.99|1961.29|19
1653142380000|2022-05-21 14:13:00|1969.01|1961.31|1968.95|1961.25|1969.01|1961.31|1968.88|1961.18|26
1653142390000|2022-05-21 14:13:10|1968.98|1961.28|1968.94|1961.24|1968.99|1961.29|1968.88|1961.18|25
1653142400000|2022-05-21 14:13:20|1968.95|1961.25|1968.79|1961.09|1968.99|1961.29|1968.78|1961.08|17
1653142410000|2022-05-21 14:13:30|1968.8|1961.1|1968.79|1961.09|1968.82|1961.12|1968.78|1961.08|14
1653142420000|2022-05-21 14:13:40|1968.8|1961.1|1968.77|1961.07|1968.85|1961.15|1968.76|1961.06|15
1653142430000|2022-05-21 14:13:50|1968.74|1961.04|1968.76|1961.06|1968.77|1961.07|1968.74|1961.04|9
1653142440000|2022-05-21 14:14:00|1968.77|1961.07|1968.82|1961.12|1968.82|1961.12|1968.6|1960.9|23
1653142450000|2022-05-21 14:14:10|1968.83|1961.13|1968.72|1961.02|1968.83|1961.13|1968.66|1960.96|27
1653142460000|2022-05-21 14:14:20|1968.71|1961.01|1968.7|1961|1968.74|1961.04|1968.7|1961|8
1653142470000|2022-05-21 14:14:30|1968.69|1960.99|1968.62|1960.92|1968.74|1961.04|1968.62|1960.92|17
1653142480000|2022-05-21 14:14:40|1968.63|1960.93|1968.66|1960.96|1968.72|1961.02|1968.59|1960.89|17
1653142490000|2022-05-21 14:14:50|1968.65|1960.95|1968.7|1961|1968.74|1961.04|1968.65|1960.95|12
1653142500000|2022-05-21 14:15:00|1968.71|1961.01|1968|1960.3|1968.73|1961.03|1967.95|1960.25|31
1653142510000|2022-05-21 14:15:10|1967.97|1960.27|1967.93|1960.23|1968.01|1960.31|1967.91|1960.21|23
1653142520000|2022-05-21 14:15:20|1967.94|1960.24|1967.25|1959.55|1967.94|1960.24|1967.24|1959.54|21
1653142530000|2022-05-21 14:15:30|1967.24|1959.54|1967.17|1959.47|1967.28|1959.58|1967.15|1959.45|21
1653142540000|2022-05-21 14:15:40|1967.22|1959.52|1967.83|1960.13|1967.91|1960.21|1967.22|1959.52|32
1653142550000|2022-05-21 14:15:50|1967.85|1960.15|1967.78|1960.08|1967.91|1960.21|1967.7|1960|17
1653142560000|2022-05-21 14:16:00|1967.76|1960.06|1967.82|1960.12|1967.83|1960.13|1967.71|1960.01|27
1653142570000|2022-05-21 14:16:10|1967.81|1960.11|1967.82|1960.12|1967.85|1960.15|1967.78|1960.08|26
1653142580000|2022-05-21 14:16:20|1967.83|1960.13|1966.96|1959.26|1967.9|1960.2|1966.91|1959.21|25
1653142590000|2022-05-21 14:16:30|1967.02|1959.32|1966.95|1959.25|1967.02|1959.32|1966.93|1959.23|18
1653142600000|2022-05-21 14:16:40|1966.96|1959.26|1967.02|1959.32|1967.02|1959.32|1966.88|1959.18|22
1653142610000|2022-05-21 14:16:50|1967.06|1959.36|1966.62|1958.92|1967.24|1959.54|1966.61|1958.91|28
1653142620000|2022-05-21 14:17:00|1966.63|1958.93|1966.6|1958.9|1966.63|1958.93|1966.58|1958.88|20
1653142630000|2022-05-21 14:17:10|1966.61|1958.91|1966.8|1959.1|1966.8|1959.1|1966.59|1958.89|26
1653142640000|2022-05-21 14:17:20|1966.91|1959.21|1966.79|1959.09|1966.92|1959.22|1966.7|1959|22
1653142650000|2022-05-21 14:17:30|1966.83|1959.13|1966.74|1959.04|1967.06|1959.36|1966.74|1959.04|28
1653142660000|2022-05-21 14:17:40|1966.68|1958.98|1966.69|1958.99|1966.7|1959|1966.66|1958.96|17
1653142670000|2022-05-21 14:17:50|1966.68|1958.98|1966.7|1959|1966.73|1959.03|1966.67|1958.97|21
1653142680000|2022-05-21 14:18:00|1966.71|1959.01|1966.72|1959.02|1966.72|1959.02|1966.7|1959|14
1653142690000|2022-05-21 14:18:10|1966.71|1959.01|1966.71|1959.01|1966.74|1959.04|1966.7|1959|11
1653142700000|2022-05-21 14:18:20|1966.7|1959|1966.71|1959.01|1966.75|1959.05|1966.7|1959|20
1653142710000|2022-05-21 14:18:30|1966.72|1959.02|1966.66|1958.96|1966.76|1959.06|1966.64|1958.94|16
1653142720000|2022-05-21 14:18:40|1966.67|1958.97|1966.71|1959.01|1966.75|1959.05|1966.64|1958.94|21
1653142730000|2022-05-21 14:18:50|1966.67|1958.97|1966.59|1958.89|1966.7|1959|1966.55|1958.85|26
1653142740000|2022-05-21 14:19:00|1966.61|1958.91|1966.6|1958.9|1966.65|1958.95|1966.59|1958.89|22
1653142750000|2022-05-21 14:19:10|1966.59|1958.89|1966.59|1958.89|1966.62|1958.92|1966.57|1958.87|10
1653142760000|2022-05-21 14:19:20|1966.6|1958.9|1966.58|1958.88|1966.61|1958.91|1966.57|1958.87|12
1653142770000|2022-05-21 14:19:30|1966.57|1958.87|1966.54|1958.84|1966.63|1958.93|1966.54|1958.84|15
1653142780000|2022-05-21 14:19:40|1966.49|1958.79|1966.5|1958.8|1966.56|1958.86|1966.49|1958.79|18
1653142790000|2022-05-21 14:19:50|1966.55|1958.85|1965.86|1958.16|1966.55|1958.85|1965.83|1958.13|17
1653142800000|2022-05-21 14:20:00|1965.85|1958.15|1965.86|1958.16|1965.88|1958.18|1965.78|1958.08|18
1653142810000|2022-05-21 14:20:10|1965.93|1958.23|1965.26|1957.56|1965.93|1958.23|1964.97|1957.27|30
1653142820000|2022-05-21 14:20:20|1965.19|1957.49|1965.18|1957.48|1965.22|1957.52|1965.14|1957.44|22
1653142830000|2022-05-21 14:20:30|1965.19|1957.49|1965.14|1957.44|1965.21|1957.51|1965.14|1957.44|20
1653142840000|2022-05-21 14:20:40|1965.13|1957.43|1965.21|1957.51|1965.21|1957.51|1965.13|1957.43|21
1653142850000|2022-05-21 14:20:50|1965.2|1957.5|1965.33|1957.63|1965.49|1957.79|1965.13|1957.43|29
1653142860000|2022-05-21 14:21:00|1965.35|1957.65|1965.24|1957.54|1965.35|1957.65|1965.16|1957.46|25
1653142870000|2022-05-21 14:21:10|1965.25|1957.55|1965.18|1957.48|1965.29|1957.59|1965.16|1957.46|30
1653142880000|2022-05-21 14:21:20|1965.14|1957.44|1965.04|1957.34|1965.21|1957.51|1965.04|1957.34|27
1653142890000|2022-05-21 14:21:30|1965.03|1957.33|1965.02|1957.32|1965.04|1957.34|1965.01|1957.31|11
1653142900000|2022-05-21 14:21:40|1965|1957.3|1965.05|1957.35|1965.05|1957.35|1965|1957.3|7
1653142910000|2022-05-21 14:21:50|1965.03|1957.33|1965.2|1957.5|1965.22|1957.52|1965.01|1957.31|24
1653142920000|2022-05-21 14:22:00|1965.22|1957.52|1965.2|1957.5|1965.23|1957.53|1965.13|1957.43|26
1653142930000|2022-05-21 14:22:10|1965.21|1957.51|1965.21|1957.51|1965.21|1957.51|1965.15|1957.45|18
1653142940000|2022-05-21 14:22:20|1965.2|1957.5|1965.17|1957.47|1965.24|1957.54|1965.16|1957.46|18
1653142950000|2022-05-21 14:22:30|1965.16|1957.46|1965.2|1957.5|1965.2|1957.5|1965.13|1957.43|13
1653142960000|2022-05-21 14:22:40|1965.22|1957.52|1965.01|1957.31|1965.28|1957.58|1965.01|1957.31|25
1653142970000|2022-05-21 14:22:50|1965|1957.3|1965|1957.3|1965|1957.3|1964.99|1957.29|3
1653142980000|2022-05-21 14:23:00|1965.01|1957.31|1965|1957.3|1965.01|1957.31|1964.99|1957.29|4
1653142990000|2022-05-21 14:23:10|1965.01|1957.31|1965|1957.3|1965.02|1957.32|1965|1957.3|5
1653143000000|2022-05-21 14:23:20|1965.01|1957.31|1964.8|1957.1|1965.01|1957.31|1964.8|1957.1|10
1653143010000|2022-05-21 14:23:30|1964.81|1957.11|1964.88|1957.18|1965.09|1957.39|1964.81|1957.11|28
1653143020000|2022-05-21 14:23:40|1964.9|1957.2|1965.29|1957.59|1965.55|1957.85|1964.9|1957.2|27
1653143030000|2022-05-21 14:23:50|1965.39|1957.69|1965.46|1957.76|1965.5|1957.8|1965.37|1957.67|22
1653143040000|2022-05-21 14:24:00|1965.45|1957.75|1965.39|1957.69|1965.45|1957.75|1965.33|1957.63|20
1653143050000|2022-05-21 14:24:10|1965.35|1957.65|1965.53|1957.83|1965.56|1957.86|1965.33|1957.63|21
1653143060000|2022-05-21 14:24:20|1965.52|1957.82|1964.66|1956.96|1965.55|1957.85|1964.66|1956.96|17
1653143070000|2022-05-21 14:24:30|1964.67|1956.97|1964.76|1957.06|1964.8|1957.1|1964.67|1956.97|18
1653143080000|2022-05-21 14:24:40|1964.44|1956.74|1963.59|1955.89|1964.44|1956.74|1962.84|1955.14|29
1653143090000|2022-05-21 14:24:50|1963.6|1955.9|1963.23|1955.53|1963.6|1955.9|1962.81|1955.11|31
1653143100000|2022-05-21 14:25:00|1963.33|1955.63|1962.5|1954.8|1963.39|1955.69|1962.46|1954.76|27
1653143110000|2022-05-21 14:25:10|1962.49|1954.79|1961.94|1954.24|1962.5|1954.8|1961.91|1954.21|26
1653143120000|2022-05-21 14:25:20|1961.93|1954.23|1960.82|1953.12|1961.93|1954.23|1960.78|1953.08|28
1653143130000|2022-05-21 14:25:30|1960.83|1953.13|1960.69|1952.99|1960.83|1953.13|1960.69|1952.99|17
1653143140000|2022-05-21 14:25:40|1960.65|1952.95|1960.57|1952.87|1960.68|1952.98|1960.56|1952.86|28
1653143150000|2022-05-21 14:25:50|1960.56|1952.86|1960.48|1952.78|1960.58|1952.88|1960.17|1952.47|31
1653143160000|2022-05-21 14:26:00|1960.49|1952.79|1961.82|1954.12|1961.82|1954.12|1960.49|1952.79|31
1653143170000|2022-05-21 14:26:10|1961.75|1954.05|1962.5|1954.8|1962.5|1954.8|1961.57|1953.87|34
1653143180000|2022-05-21 14:26:20|1962.56|1954.86|1963.48|1955.78|1963.51|1955.81|1962.48|1954.78|36
1653143190000|2022-05-21 14:26:30|1963.51|1955.81|1963.39|1955.69|1963.52|1955.82|1963.35|1955.65|27
1653143200000|2022-05-21 14:26:40|1963.35|1955.65|1963.74|1956.04|1963.75|1956.05|1963.35|1955.65|15
1653143210000|2022-05-21 14:26:50|1963.72|1956.02|1963.45|1955.75|1963.75|1956.05|1963.45|1955.75|14
1653143220000|2022-05-21 14:27:00|1963.42|1955.72|1964.4|1956.7|1964.51|1956.81|1963.42|1955.72|34
1653143230000|2022-05-21 14:27:10|1964.53|1956.83|1965.51|1957.81|1966.05|1958.35|1964.53|1956.83|31
1653143240000|2022-05-21 14:27:20|1965.4|1957.7|1965.62|1957.92|1965.66|1957.96|1965.15|1957.45|30
1653143250000|2022-05-21 14:27:30|1965.6|1957.9|1965.21|1957.51|1965.61|1957.91|1965.14|1957.44|20
1653143260000|2022-05-21 14:27:40|1965.22|1957.52|1965.12|1957.42|1965.23|1957.53|1965.08|1957.38|26
1653143270000|2022-05-21 14:27:50|1965.1|1957.4|1965|1957.3|1965.11|1957.41|1964.97|1957.27|21
1653143280000|2022-05-21 14:28:00|1965.01|1957.31|1964.74|1957.04|1965.39|1957.69|1964.64|1956.94|31
1653143290000|2022-05-21 14:28:10|1964.82|1957.12|1964.69|1956.99|1964.83|1957.13|1964.65|1956.95|32
1653143300000|2022-05-21 14:28:20|1964.7|1957|1964.66|1956.96|1964.82|1957.12|1964.64|1956.94|31
1653143310000|2022-05-21 14:28:30|1964.67|1956.97|1964.74|1957.04|1964.77|1957.07|1964.67|1956.97|17
1653143320000|2022-05-21 14:28:40|1964.73|1957.03|1964.9|1957.2|1964.91|1957.21|1964.29|1956.59|27
1653143330000|2022-05-21 14:28:50|1964.95|1957.25|1964.99|1957.29|1965|1957.3|1964.94|1957.24|11
1653143340000|2022-05-21 14:29:00|1965.03|1957.33|1964.16|1956.46|1965.1|1957.4|1964.15|1956.45|27
1653143350000|2022-05-21 14:29:10|1964.17|1956.47|1962.9|1955.2|1964.18|1956.48|1962.9|1955.2|26
1653143360000|2022-05-21 14:29:20|1962.86|1955.16|1963.56|1955.86|1963.6|1955.9|1962.49|1954.79|32
1653143370000|2022-05-21 14:29:30|1963.57|1955.87|1962.71|1955.01|1963.75|1956.05|1962.71|1955.01|32
1653143380000|2022-05-21 14:29:40|1962.75|1955.05|1962.76|1955.06|1962.98|1955.28|1962.71|1955.01|31
1653143390000|2022-05-21 14:29:50|1962.62|1954.92|1962.96|1955.26|1962.96|1955.26|1962.29|1954.59|32
1653143400000|2022-05-21 14:30:00|1962.95|1955.25|1962.37|1954.67|1962.97|1955.27|1961.83|1954.13|30
1653143410000|2022-05-21 14:30:10|1962.38|1954.68|1961.88|1954.18|1962.38|1954.68|1961.85|1954.15|21
1653143420000|2022-05-21 14:30:20|1961.89|1954.19|1962.41|1954.71|1962.42|1954.72|1961.87|1954.17|26
1653143430000|2022-05-21 14:30:30|1962.42|1954.72|1963.03|1955.33|1963.55|1955.85|1962.4|1954.7|34
1653143440000|2022-05-21 14:30:40|1963.13|1955.43|1963.97|1956.27|1964|1956.3|1962.85|1955.15|35
1653143450000|2022-05-21 14:30:50|1963.98|1956.28|1964.56|1956.86|1964.56|1956.86|1963.9|1956.2|26
1653143460000|2022-05-21 14:31:00|1964.59|1956.89|1964.28|1956.58|1964.6|1956.9|1964.2|1956.5|31
1653143470000|2022-05-21 14:31:10|1964.31|1956.61|1964.3|1956.6|1964.31|1956.61|1964.23|1956.53|23
1653143480000|2022-05-21 14:31:20|1964.28|1956.58|1964.19|1956.49|1964.33|1956.63|1964.11|1956.41|22
1653143490000|2022-05-21 14:31:30|1964.22|1956.52|1964.7|1957|1964.72|1957.02|1964.21|1956.51|28
1653143500000|2022-05-21 14:31:40|1964.82|1957.12|1964.84|1957.14|1964.86|1957.16|1964.75|1957.05|31
1653143510000|2022-05-21 14:31:50|1964.83|1957.13|1964.77|1957.07|1964.91|1957.21|1964.52|1956.82|21
1653143520000|2022-05-21 14:32:00|1964.75|1957.05|1965.39|1957.69|1965.39|1957.69|1964.75|1957.05|26
1653143530000|2022-05-21 14:32:10|1965.37|1957.67|1965.51|1957.81|1965.58|1957.88|1965.36|1957.66|19
1653143540000|2022-05-21 14:32:20|1965.52|1957.82|1965.61|1957.91|1965.64|1957.94|1965.5|1957.8|22
1653143550000|2022-05-21 14:32:30|1965.62|1957.92|1965.52|1957.82|1965.64|1957.94|1965.44|1957.74|29
1653143560000|2022-05-21 14:32:40|1965.54|1957.84|1965.47|1957.77|1965.54|1957.84|1965.47|1957.77|14
1653143570000|2022-05-21 14:32:50|1965.49|1957.79|1965.49|1957.79|1965.55|1957.85|1965.47|1957.77|11
1653143580000|2022-05-21 14:33:00|1965.48|1957.78|1965.52|1957.82|1965.61|1957.91|1965.46|1957.76|22
1653143590000|2022-05-21 14:33:10|1965.53|1957.83|1965.65|1957.95|1965.67|1957.97|1965.53|1957.83|18
1653143600000|2022-05-21 14:33:20|1965.66|1957.96|1965.35|1957.65|1965.66|1957.96|1965.2|1957.5|23
1653143610000|2022-05-21 14:33:30|1965.37|1957.67|1965.35|1957.65|1965.4|1957.7|1965.32|1957.62|18
1653143620000|2022-05-21 14:33:40|1965.37|1957.67|1965.42|1957.72|1965.42|1957.72|1965.29|1957.59|20
1653143630000|2022-05-21 14:33:50|1965.39|1957.69|1965.4|1957.7|1965.42|1957.72|1965.38|1957.68|11
1653143640000|2022-05-21 14:34:00|1965.41|1957.71|1965.45|1957.75|1965.46|1957.76|1965.35|1957.65|25
1653143650000|2022-05-21 14:34:10|1965.44|1957.74|1966.54|1958.84|1966.56|1958.86|1965.4|1957.7|24
1653143660000|2022-05-21 14:34:20|1966.63|1958.93|1966.67|1958.97|1966.79|1959.09|1966.62|1958.92|28
1653143670000|2022-05-21 14:34:30|1966.76|1959.06|1966.83|1959.13|1966.85|1959.15|1966.76|1959.06|20
1653143680000|2022-05-21 14:34:40|1966.78|1959.08|1966.88|1959.18|1966.9|1959.2|1966.44|1958.74|29
1653143690000|2022-05-21 14:34:50|1966.9|1959.2|1966.83|1959.13|1966.9|1959.2|1966.78|1959.08|20
1653143700000|2022-05-21 14:35:00|1966.81|1959.11|1967.31|1959.61|1967.98|1960.28|1966.79|1959.09|32
1653143710000|2022-05-21 14:35:10|1967.39|1959.69|1966.84|1959.14|1967.39|1959.69|1966.74|1959.04|24
1653143720000|2022-05-21 14:35:20|1966.83|1959.13|1966.56|1958.86|1966.84|1959.14|1966.49|1958.79|33
1653143730000|2022-05-21 14:35:30|1966.58|1958.88|1966.6|1958.9|1966.67|1958.97|1966.51|1958.81|25
1653143740000|2022-05-21 14:35:40|1966.59|1958.89|1966.88|1959.18|1966.88|1959.18|1966.57|1958.87|20
1653143750000|2022-05-21 14:35:50|1966.89|1959.19|1966.82|1959.12|1966.97|1959.27|1966.8|1959.1|24
1653143760000|2022-05-21 14:36:00|1966.84|1959.14|1966.72|1959.02|1966.88|1959.18|1966.72|1959.02|20
1653143770000|2022-05-21 14:36:10|1966.74|1959.04|1966.63|1958.93|1966.74|1959.04|1966.57|1958.87|26
1653143780000|2022-05-21 14:36:20|1966.61|1958.91|1965.06|1957.36|1966.62|1958.92|1965.04|1957.34|30
1653143790000|2022-05-21 14:36:30|1965.12|1957.42|1965.25|1957.55|1965.4|1957.7|1965.02|1957.32|28
1653143800000|2022-05-21 14:36:40|1965.21|1957.51|1965.19|1957.49|1965.29|1957.59|1965.18|1957.48|25
1653143810000|2022-05-21 14:36:50|1965.17|1957.47|1964.93|1957.23|1965.2|1957.5|1964.92|1957.22|20
1653143820000|2022-05-21 14:37:00|1964.8|1957.1|1964.8|1957.1|1964.81|1957.11|1964.77|1957.07|19
1653143830000|2022-05-21 14:37:10|1964.81|1957.11|1964.8|1957.1|1964.85|1957.15|1964.78|1957.08|29
1653143840000|2022-05-21 14:37:20|1964.82|1957.12|1964.83|1957.13|1964.87|1957.17|1964.81|1957.11|21
1653143850000|2022-05-21 14:37:30|1964.84|1957.14|1964.66|1956.96|1964.84|1957.14|1964.59|1956.89|28
1653143860000|2022-05-21 14:37:40|1964.65|1956.95|1964.55|1956.85|1964.65|1956.95|1964.51|1956.81|26
1653143870000|2022-05-21 14:37:50|1964.54|1956.84|1964.68|1956.98|1964.87|1957.17|1964.53|1956.83|20
1653143880000|2022-05-21 14:38:00|1964.69|1956.99|1964.53|1956.83|1964.81|1957.11|1964.53|1956.83|27
1653143890000|2022-05-21 14:38:10|1964.54|1956.84|1964.56|1956.86|1964.56|1956.86|1964.46|1956.76|19
1653143900000|2022-05-21 14:38:20|1964.55|1956.85|1964.56|1956.86|1964.56|1956.86|1964.48|1956.78|18
1653143910000|2022-05-21 14:38:30|1964.55|1956.85|1964.55|1956.85|1964.56|1956.86|1964.48|1956.78|20
1653143920000|2022-05-21 14:38:40|1964.56|1956.86|1964.98|1957.28|1964.98|1957.28|1964.56|1956.86|16
1653143930000|2022-05-21 14:38:50|1964.97|1957.27|1964.95|1957.25|1964.98|1957.28|1964.93|1957.23|13
1653143940000|2022-05-21 14:39:00|1964.94|1957.24|1964.47|1956.77|1964.94|1957.24|1964.41|1956.71|23
1653143950000|2022-05-21 14:39:10|1964.5|1956.8|1964.51|1956.81|1964.53|1956.83|1964.41|1956.71|22
1653143960000|2022-05-21 14:39:20|1964.48|1956.78|1964.49|1956.79|1964.52|1956.82|1964.43|1956.73|11
1653143970000|2022-05-21 14:39:30|1964.51|1956.81|1964.53|1956.83|1964.53|1956.83|1964.51|1956.81|5
1653143980000|2022-05-21 14:39:40|1964.52|1956.82|1965.38|1957.68|1965.38|1957.68|1964.49|1956.79|17
1653143990000|2022-05-21 14:39:50|1965.44|1957.74|1965.45|1957.75|1965.47|1957.77|1965.39|1957.69|12
1653144000000|2022-05-21 14:40:00|1965.46|1957.76|1966.07|1958.37|1966.07|1958.37|1965.46|1957.76|19
1653144010000|2022-05-21 14:40:10|1966.04|1958.34|1966.04|1958.34|1966.04|1958.34|1965.96|1958.26|14
1653144020000|2022-05-21 14:40:20|1966.07|1958.37|1966.25|1958.55|1966.26|1958.56|1966.03|1958.33|29
1653144030000|2022-05-21 14:40:30|1966.28|1958.58|1966.44|1958.74|1966.44|1958.74|1966.23|1958.53|17
1653144040000|2022-05-21 14:40:40|1966.56|1958.86|1966.53|1958.83|1966.56|1958.86|1966.52|1958.82|3
1653144050000|2022-05-21 14:40:50|1966.54|1958.84|1967.11|1959.41|1967.11|1959.41|1966.54|1958.84|24
1653144060000|2022-05-21 14:41:00|1967.1|1959.4|1967.17|1959.47|1967.25|1959.55|1967.08|1959.38|20
1653144070000|2022-05-21 14:41:10|1967.19|1959.49|1967.56|1959.86|1967.56|1959.86|1967.12|1959.42|26
1653144080000|2022-05-21 14:41:20|1967.54|1959.84|1967.88|1960.18|1967.88|1960.18|1967.45|1959.75|22
1653144090000|2022-05-21 14:41:30|1968.05|1960.35|1968.76|1961.06|1968.76|1961.06|1968.05|1960.35|28
1653144100000|2022-05-21 14:41:40|1968.75|1961.05|1969.74|1962.04|1969.77|1962.07|1968.74|1961.04|24
1653144110000|2022-05-21 14:41:50|1969.7|1962|1970.98|1963.28|1971.12|1963.42|1969.7|1962|25
1653144120000|2022-05-21 14:42:00|1970.99|1963.29|1970.5|1962.8|1971.02|1963.32|1970.11|1962.41|32
1653144130000|2022-05-21 14:42:10|1970.49|1962.79|1971.45|1963.75|1971.49|1963.79|1970.49|1962.79|29
1653144140000|2022-05-21 14:42:20|1971.48|1963.78|1971.52|1963.82|1971.58|1963.88|1971.41|1963.71|35
1653144150000|2022-05-21 14:42:30|1971.49|1963.79|1972.02|1964.32|1972.16|1964.46|1971.49|1963.79|32
1653144160000|2022-05-21 14:42:40|1972.04|1964.34|1972.17|1964.47|1972.23|1964.53|1971.9|1964.2|33
1653144170000|2022-05-21 14:42:50|1972.19|1964.49|1973.41|1965.71|1973.45|1965.75|1972.17|1964.47|22
1653144180000|2022-05-21 14:43:00|1973.39|1965.69|1974.78|1967.08|1975.07|1967.37|1973.33|1965.63|36
1653144190000|2022-05-21 14:43:10|1974.7|1967|1975.36|1967.66|1975.77|1968.07|1974.66|1966.96|31
1653144200000|2022-05-21 14:43:20|1975.35|1967.65|1975.46|1967.76|1975.67|1967.97|1974.77|1967.07|36
1653144210000|2022-05-21 14:43:30|1975.45|1967.75|1975.17|1967.47|1975.6|1967.9|1975.12|1967.42|28
1653144220000|2022-05-21 14:43:40|1975.21|1967.51|1975.63|1967.93|1975.74|1968.04|1975.17|1967.47|27
1653144230000|2022-05-21 14:43:50|1975.62|1967.92|1976.9|1969.2|1976.94|1969.24|1975.4|1967.7|30
1653144240000|2022-05-21 14:44:00|1976.94|1969.24|1977.88|1970.18|1977.88|1970.18|1976.82|1969.12|34
1653144250000|2022-05-21 14:44:10|1977.87|1970.17|1979.13|1971.43|1979.19|1971.49|1977.43|1969.73|37
1653144260000|2022-05-21 14:44:20|1979.14|1971.44|1980.21|1972.51|1980.29|1972.59|1979.14|1971.44|37
1653144270000|2022-05-21 14:44:30|1980.46|1972.76|1980.53|1972.83|1981.31|1973.61|1980.31|1972.61|35
1653144280000|2022-05-21 14:44:40|1980.48|1972.78|1980.42|1972.72|1981.19|1973.49|1980.24|1972.54|36
1653144290000|2022-05-21 14:44:50|1980.51|1972.81|1980.05|1972.35|1980.84|1973.14|1980.04|1972.34|36
1653144300000|2022-05-21 14:45:00|1980.02|1972.32|1980.77|1973.07|1980.92|1973.22|1979.93|1972.23|34
1653144310000|2022-05-21 14:45:10|1980.73|1973.03|1981.4|1973.7|1981.4|1973.7|1980.73|1973.03|32
1653144320000|2022-05-21 14:45:20|1981.37|1973.67|1981.23|1973.53|1981.46|1973.76|1981.14|1973.44|33
1653144330000|2022-05-21 14:45:30|1981.24|1973.54|1981.16|1973.46|1981.33|1973.63|1981.07|1973.37|35
1653144340000|2022-05-21 14:45:40|1981.14|1973.44|1980.93|1973.23|1981.21|1973.51|1980.42|1972.72|32
1653144350000|2022-05-21 14:45:50|1980.79|1973.09|1980.81|1973.11|1981.06|1973.36|1980.51|1972.81|33
1653144360000|2022-05-21 14:46:00|1980.8|1973.1|1979.99|1972.29|1981.23|1973.53|1979.99|1972.29|35
1653144370000|2022-05-21 14:46:10|1979.94|1972.24|1978.46|1970.76|1979.94|1972.24|1978.44|1970.74|36
1653144380000|2022-05-21 14:46:20|1978.34|1970.64|1977.74|1970.04|1978.34|1970.64|1977.6|1969.9|33
1653144390000|2022-05-21 14:46:30|1977.71|1970.01|1979.86|1972.16|1979.86|1972.16|1977.68|1969.98|37
1653144400000|2022-05-21 14:46:40|1979.97|1972.27|1980.12|1972.42|1980.47|1972.77|1979.63|1971.93|32
1653144410000|2022-05-21 14:46:50|1980|1972.3|1980.73|1973.03|1980.78|1973.08|1979.82|1972.12|36
1653144420000|2022-05-21 14:47:00|1980.85|1973.15|1982.97|1975.27|1983.12|1975.42|1980.85|1973.15|39
1653144430000|2022-05-21 14:47:10|1982.95|1975.25|1983.74|1976.04|1983.86|1976.16|1982.95|1975.25|35
1653144440000|2022-05-21 14:47:20|1983.88|1976.18|1983.55|1975.85|1983.95|1976.25|1983.42|1975.72|33
1653144450000|2022-05-21 14:47:30|1983.53|1975.83|1982.64|1974.94|1983.66|1975.96|1982.64|1974.94|33
1653144460000|2022-05-21 14:47:40|1982.6|1974.9|1981|1973.3|1982.67|1974.97|1981|1973.3|38
1653144470000|2022-05-21 14:47:50|1981.04|1973.34|1981.11|1973.41|1981.74|1974.04|1980.95|1973.25|37
1653144480000|2022-05-21 14:48:00|1981.06|1973.36|1981.37|1973.67|1981.39|1973.69|1981.06|1973.36|34
1653144490000|2022-05-21 14:48:10|1981.33|1973.63|1981.3|1973.6|1981.37|1973.67|1981.12|1973.42|33
1653144500000|2022-05-21 14:48:20|1981.33|1973.63|1980.83|1973.13|1981.42|1973.72|1980.83|1973.13|30
1653144510000|2022-05-21 14:48:30|1980.84|1973.14|1980.93|1973.23|1981.07|1973.37|1980.83|1973.13|28
1653144520000|2022-05-21 14:48:40|1980.91|1973.21|1980.83|1973.13|1980.95|1973.25|1980.83|1973.13|30
1653144530000|2022-05-21 14:48:50|1980.82|1973.12|1979.63|1971.93|1980.82|1973.12|1979.63|1971.93|35
1653144540000|2022-05-21 14:49:00|1979.64|1971.94|1979.32|1971.62|1979.64|1971.94|1979.25|1971.55|32
1653144550000|2022-05-21 14:49:10|1979.28|1971.58|1979.55|1971.85|1979.55|1971.85|1978.85|1971.15|25
1653144560000|2022-05-21 14:49:20|1979.52|1971.82|1979.64|1971.94|1979.8|1972.1|1979.31|1971.61|34
1653144570000|2022-05-21 14:49:30|1979.66|1971.96|1979.5|1971.8|1979.66|1971.96|1979.48|1971.78|25
1653144580000|2022-05-21 14:49:40|1979.45|1971.75|1979.27|1971.57|1979.53|1971.83|1979.27|1971.57|27
1653144590000|2022-05-21 14:49:50|1979.24|1971.54|1979.26|1971.56|1979.31|1971.61|1979.16|1971.46|28
1653144600000|2022-05-21 14:50:00|1979.27|1971.57|1979.56|1971.86|1979.56|1971.86|1979.16|1971.46|31
1653144610000|2022-05-21 14:50:10|1979.66|1971.96|1980.08|1972.38|1980.17|1972.47|1979.66|1971.96|26
1653144620000|2022-05-21 14:50:20|1980.07|1972.37|1979.69|1971.99|1980.08|1972.38|1979.56|1971.86|30
1653144630000|2022-05-21 14:50:30|1979.68|1971.98|1979.56|1971.86|1979.75|1972.05|1979.43|1971.73|30
1653144640000|2022-05-21 14:50:40|1979.63|1971.93|1979.56|1971.86|1979.64|1971.94|1979.46|1971.76|26
1653144650000|2022-05-21 14:50:50|1979.54|1971.84|1979.46|1971.76|1979.56|1971.86|1979.43|1971.73|20
1653144660000|2022-05-21 14:51:00|1979.47|1971.77|1978.19|1970.49|1979.47|1971.77|1978.19|1970.49|32
1653144670000|2022-05-21 14:51:10|1978.18|1970.48|1978.14|1970.44|1978.31|1970.61|1978.14|1970.44|33
1653144680000|2022-05-21 14:51:20|1978.24|1970.54|1978.31|1970.61|1978.32|1970.62|1978.22|1970.52|29
1653144690000|2022-05-21 14:51:30|1978.3|1970.6|1978.37|1970.67|1978.39|1970.69|1978.26|1970.56|28
1653144700000|2022-05-21 14:51:40|1978.35|1970.65|1979.55|1971.85|1979.55|1971.85|1978.33|1970.63|29
1653144710000|2022-05-21 14:51:50|1979.53|1971.83|1979.83|1972.13|1979.83|1972.13|1979.38|1971.68|29
1653144720000|2022-05-21 14:52:00|1979.9|1972.2|1979.24|1971.54|1979.97|1972.27|1979.22|1971.52|30
1653144730000|2022-05-21 14:52:10|1979.23|1971.53|1979.06|1971.36|1979.23|1971.53|1979.02|1971.32|29
1653144740000|2022-05-21 14:52:20|1979.04|1971.34|1978.19|1970.49|1979.06|1971.36|1978.16|1970.46|25
1653144750000|2022-05-21 14:52:30|1978.21|1970.51|1977.32|1969.62|1978.21|1970.51|1977.29|1969.59|32
1653144760000|2022-05-21 14:52:40|1977.33|1969.63|1977.37|1969.67|1977.42|1969.72|1977.3|1969.6|27
1653144770000|2022-05-21 14:52:50|1977.35|1969.65|1976.5|1968.8|1977.37|1969.67|1976.5|1968.8|31
1653144780000|2022-05-21 14:53:00|1976.49|1968.79|1975.92|1968.22|1976.66|1968.96|1975.92|1968.22|28
1653144790000|2022-05-21 14:53:10|1975.91|1968.21|1975.33|1967.63|1975.91|1968.21|1975.28|1967.58|33
1653144800000|2022-05-21 14:53:20|1975.36|1967.66|1974.31|1966.61|1975.41|1967.71|1974.31|1966.61|28
1653144810000|2022-05-21 14:53:30|1974.24|1966.54|1975.9|1968.2|1975.91|1968.21|1974.12|1966.42|36
1653144820000|2022-05-21 14:53:40|1975.88|1968.18|1974.94|1967.24|1975.88|1968.18|1974.94|1967.24|31
1653144830000|2022-05-21 14:53:50|1974.93|1967.23|1976.84|1969.14|1976.91|1969.21|1974.93|1967.23|30
1653144840000|2022-05-21 14:54:00|1976.74|1969.04|1976.78|1969.08|1977.2|1969.5|1976.62|1968.92|38
1653144850000|2022-05-21 14:54:10|1976.74|1969.04|1976.48|1968.78|1976.89|1969.19|1976.46|1968.76|29
1653144860000|2022-05-21 14:54:20|1976.29|1968.59|1976.77|1969.07|1976.82|1969.12|1976.23|1968.53|29
1653144870000|2022-05-21 14:54:30|1976.81|1969.11|1976.85|1969.15|1976.89|1969.19|1976.58|1968.88|33
1653144880000|2022-05-21 14:54:40|1976.86|1969.16|1978.41|1970.71|1978.52|1970.82|1976.85|1969.15|39
1653144890000|2022-05-21 14:54:50|1978.42|1970.72|1978.73|1971.03|1978.77|1971.07|1978.35|1970.65|33
1653144900000|2022-05-21 14:55:00|1978.71|1971.01|1978.22|1970.52|1978.77|1971.07|1978.17|1970.47|32
1653144910000|2022-05-21 14:55:10|1978.19|1970.49|1976.7|1969|1978.29|1970.59|1976.7|1969|36
1653144920000|2022-05-21 14:55:20|1976.55|1968.85|1976.49|1968.79|1976.56|1968.86|1976.39|1968.69|33
1653144930000|2022-05-21 14:55:30|1976.52|1968.82|1976.77|1969.07|1976.81|1969.11|1976.5|1968.8|31
1653144940000|2022-05-21 14:55:40|1976.75|1969.05|1977.3|1969.6|1977.4|1969.7|1976.66|1968.96|30
1653144950000|2022-05-21 14:55:50|1977.16|1969.46|1977.26|1969.56|1977.26|1969.56|1977.09|1969.39|24
1653144960000|2022-05-21 14:56:00|1977.27|1969.57|1977.51|1969.81|1977.52|1969.82|1977.27|1969.57|24
1653144970000|2022-05-21 14:56:10|1977.52|1969.82|1977.73|1970.03|1977.82|1970.12|1977.51|1969.81|24
1653144980000|2022-05-21 14:56:20|1977.72|1970.02|1977.81|1970.11|1977.81|1970.11|1977.64|1969.94|27
1653144990000|2022-05-21 14:56:30|1977.77|1970.07|1977.53|1969.83|1977.8|1970.1|1977.44|1969.74|24
1653145000000|2022-05-21 14:56:40|1977.49|1969.79|1976.69|1968.99|1977.53|1969.83|1976.69|1968.99|27
1653145010000|2022-05-21 14:56:50|1976.57|1968.87|1976.58|1968.88|1976.67|1968.97|1976.52|1968.82|26
1653145020000|2022-05-21 14:57:00|1976.66|1968.96|1977.12|1969.42|1977.25|1969.55|1976.66|1968.96|29
1653145030000|2022-05-21 14:57:10|1977.13|1969.43|1975.7|1968|1977.13|1969.43|1975.7|1968|28
1653145040000|2022-05-21 14:57:20|1975.66|1967.96|1976.12|1968.42|1976.33|1968.63|1975.66|1967.96|27
1653145050000|2022-05-21 14:57:30|1976.13|1968.43|1975.95|1968.25|1976.31|1968.61|1975.94|1968.24|33
1653145060000|2022-05-21 14:57:40|1975.97|1968.27|1975.67|1967.97|1976.02|1968.32|1975.62|1967.92|35
1653145070000|2022-05-21 14:57:50|1975.64|1967.94|1975.76|1968.06|1975.9|1968.2|1975.64|1967.94|29
1653145080000|2022-05-21 14:58:00|1975.7|1968|1975.73|1968.03|1976.13|1968.43|1975.64|1967.94|33
1653145090000|2022-05-21 14:58:10|1975.69|1967.99|1975.84|1968.14|1975.87|1968.17|1975.69|1967.99|32
1653145100000|2022-05-21 14:58:20|1975.82|1968.12|1975.89|1968.19|1975.93|1968.23|1975.82|1968.12|21
1653145110000|2022-05-21 14:58:30|1975.86|1968.16|1975.79|1968.09|1976.05|1968.35|1975.67|1967.97|30
1653145120000|2022-05-21 14:58:40|1975.73|1968.03|1975.9|1968.2|1975.95|1968.25|1975.73|1968.03|30
1653145130000|2022-05-21 14:58:50|1975.91|1968.21|1976.05|1968.35|1976.05|1968.35|1975.9|1968.2|20
1653145140000|2022-05-21 14:59:00|1976.07|1968.37|1976.08|1968.38|1976.08|1968.38|1976.04|1968.34|20
1653145150000|2022-05-21 14:59:10|1976.07|1968.37|1977.91|1970.21|1977.91|1970.21|1976.07|1968.37|22
1653145160000|2022-05-21 14:59:20|1977.89|1970.19|1979.13|1971.43|1979.15|1971.45|1977.83|1970.13|31
1653145170000|2022-05-21 14:59:30|1979.17|1971.47|1978.6|1970.9|1979.24|1971.54|1978.58|1970.88|26
1653145180000|2022-05-21 14:59:40|1978.68|1970.98|1978.71|1971.01|1979.17|1971.47|1978.65|1970.95|27
1653145190000|2022-05-21 14:59:50|1978.79|1971.09|1978.71|1971.01|1978.79|1971.09|1978.66|1970.96|16
1653145200000|2022-05-21 15:00:00|1978.74|1971.04|1978.63|1970.93|1978.78|1971.08|1978.57|1970.87|25
1653145210000|2022-05-21 15:00:10|1978.66|1970.96|1978.65|1970.95|1978.66|1970.96|1978.56|1970.86|18
1653145220000|2022-05-21 15:00:20|1978.64|1970.94|1978.68|1970.98|1978.68|1970.98|1978.47|1970.77|21
1653145230000|2022-05-21 15:00:30|1978.7|1971|1979.1|1971.4|1979.16|1971.46|1978.7|1971|27
1653145240000|2022-05-21 15:00:40|1979.16|1971.46|1978.97|1971.27|1979.16|1971.46|1978.92|1971.22|17
1653145250000|2022-05-21 15:00:50|1979.04|1971.34|1978.02|1970.32|1979.09|1971.39|1978.02|1970.32|23
1653145260000|2022-05-21 15:01:00|1977.92|1970.22|1976.44|1968.74|1977.93|1970.23|1976.44|1968.74|34
1653145270000|2022-05-21 15:01:10|1976.49|1968.79|1976.22|1968.52|1976.53|1968.83|1976.2|1968.5|26
1653145280000|2022-05-21 15:01:20|1976.23|1968.53|1977.65|1969.95|1977.65|1969.95|1976.21|1968.51|32
1653145290000|2022-05-21 15:01:30|1977.6|1969.9|1976.97|1969.27|1977.61|1969.91|1976.97|1969.27|33
1653145300000|2022-05-21 15:01:40|1976.99|1969.29|1977.67|1969.97|1977.69|1969.99|1976.93|1969.23|27
1653145310000|2022-05-21 15:01:50|1977.5|1969.8|1976.92|1969.22|1977.5|1969.8|1976.9|1969.2|30
1653145320000|2022-05-21 15:02:00|1976.94|1969.24|1978.08|1970.38|1978.43|1970.73|1976.94|1969.24|33
1653145330000|2022-05-21 15:02:10|1978.02|1970.32|1978.53|1970.83|1978.55|1970.85|1977.9|1970.2|32
1653145340000|2022-05-21 15:02:20|1978.49|1970.79|1979.59|1971.89|1979.65|1971.95|1978.44|1970.74|31
1653145350000|2022-05-21 15:02:30|1979.53|1971.83|1979.49|1971.79|1979.6|1971.9|1979.38|1971.68|25
1653145360000|2022-05-21 15:02:40|1979.48|1971.78|1980.33|1972.63|1980.34|1972.64|1979.47|1971.77|33
1653145370000|2022-05-21 15:02:50|1980.34|1972.64|1980.93|1973.23|1980.94|1973.24|1980.08|1972.38|35
1653145380000|2022-05-21 15:03:00|1980.89|1973.19|1980.44|1972.74|1980.92|1973.22|1980.38|1972.68|30
1653145390000|2022-05-21 15:03:10|1980.25|1972.55|1980.23|1972.53|1980.31|1972.61|1980|1972.3|26
1653145400000|2022-05-21 15:03:20|1980.22|1972.52|1980.22|1972.52|1980.28|1972.58|1980.19|1972.49|23
1653145410000|2022-05-21 15:03:30|1980.24|1972.54|1980.19|1972.49|1980.28|1972.58|1980.17|1972.47|23
1653145420000|2022-05-21 15:03:40|1980.17|1972.47|1981.64|1973.94|1981.67|1973.97|1980.1|1972.4|33
1653145430000|2022-05-21 15:03:50|1981.65|1973.95|1981.6|1973.9|1982.59|1974.89|1981.58|1973.88|32
1653145440000|2022-05-21 15:04:00|1981.57|1973.87|1983.55|1975.85|1983.57|1975.87|1981.31|1973.61|37
1653145450000|2022-05-21 15:04:10|1983.53|1975.83|1983.72|1976.02|1983.76|1976.06|1983.51|1975.81|23
1653145460000|2022-05-21 15:04:20|1983.76|1976.06|1983.11|1975.41|1983.87|1976.17|1983.11|1975.41|30
1653145470000|2022-05-21 15:04:30|1983.12|1975.42|1983.28|1975.58|1983.35|1975.65|1983.05|1975.35|33
1653145480000|2022-05-21 15:04:40|1983.3|1975.6|1983.28|1975.58|1983.34|1975.64|1983.21|1975.51|24
1653145490000|2022-05-21 15:04:50|1983.2|1975.5|1983.06|1975.36|1983.25|1975.55|1983.02|1975.32|24
1653145500000|2022-05-21 15:05:00|1983.07|1975.37|1982.78|1975.08|1983.07|1975.37|1982.66|1974.96|37
1653145510000|2022-05-21 15:05:10|1982.74|1975.04|1982.67|1974.97|1982.75|1975.05|1982.64|1974.94|24
1653145520000|2022-05-21 15:05:20|1982.68|1974.98|1982.82|1975.12|1982.93|1975.23|1982.68|1974.98|23
1653145530000|2022-05-21 15:05:30|1982.86|1975.16|1982.41|1974.71|1982.95|1975.25|1982.41|1974.71|27
1653145540000|2022-05-21 15:05:40|1982.37|1974.67|1982.2|1974.5|1982.72|1975.02|1982.17|1974.47|33
1653145550000|2022-05-21 15:05:50|1982.25|1974.55|1981.67|1973.97|1982.25|1974.55|1981.63|1973.93|30
1653145560000|2022-05-21 15:06:00|1981.63|1973.93|1982.11|1974.41|1982.6|1974.9|1981.47|1973.77|34
1653145570000|2022-05-21 15:06:10|1982.17|1974.47|1983.34|1975.64|1983.34|1975.64|1982.02|1974.32|31
1653145580000|2022-05-21 15:06:20|1983.42|1975.72|1983.34|1975.64|1983.44|1975.74|1983.23|1975.53|25
1653145590000|2022-05-21 15:06:30|1983.4|1975.7|1982.74|1975.04|1983.4|1975.7|1982.57|1974.87|27
1653145600000|2022-05-21 15:06:40|1982.77|1975.07|1982.72|1975.02|1982.79|1975.09|1982.68|1974.98|32
1653145610000|2022-05-21 15:06:50|1982.73|1975.03|1982.76|1975.06|1982.9|1975.2|1982.73|1975.03|28
1653145620000|2022-05-21 15:07:00|1982.72|1975.02|1982.91|1975.21|1982.96|1975.26|1982.45|1974.75|33
1653145630000|2022-05-21 15:07:10|1982.89|1975.19|1982.85|1975.15|1982.98|1975.28|1982.63|1974.93|25
1653145640000|2022-05-21 15:07:20|1982.9|1975.2|1982.97|1975.27|1982.97|1975.27|1982.84|1975.14|31
1653145650000|2022-05-21 15:07:30|1982.94|1975.24|1983.08|1975.38|1983.09|1975.39|1982.89|1975.19|26
1653145660000|2022-05-21 15:07:40|1983.11|1975.41|1983.1|1975.4|1983.14|1975.44|1983.07|1975.37|23
1653145670000|2022-05-21 15:07:50|1983.08|1975.38|1983.09|1975.39|1983.14|1975.44|1983.05|1975.35|25
1653145680000|2022-05-21 15:08:00|1983.08|1975.38|1981.87|1974.17|1983.1|1975.4|1981.83|1974.13|32
1653145690000|2022-05-21 15:08:10|1981.94|1974.24|1981.8|1974.1|1982.04|1974.34|1981.75|1974.05|31
1653145700000|2022-05-21 15:08:20|1981.83|1974.13|1981.61|1973.91|1981.83|1974.13|1981.61|1973.91|26
1653145710000|2022-05-21 15:08:30|1981.65|1973.95|1980.69|1972.99|1981.67|1973.97|1980.69|1972.99|28
1653145720000|2022-05-21 15:08:40|1980.64|1972.94|1980.55|1972.85|1980.7|1973|1980.36|1972.66|29
1653145730000|2022-05-21 15:08:50|1980.54|1972.84|1980.55|1972.85|1980.62|1972.92|1980.48|1972.78|25
1653145740000|2022-05-21 15:09:00|1980.54|1972.84|1980.73|1973.03|1980.76|1973.06|1980.54|1972.84|18
1653145750000|2022-05-21 15:09:10|1980.74|1973.04|1980.99|1973.29|1981.07|1973.37|1980.74|1973.04|22
1653145760000|2022-05-21 15:09:20|1980.97|1973.27|1980.88|1973.18|1980.97|1973.27|1980.43|1972.73|34
1653145770000|2022-05-21 15:09:30|1980.83|1973.13|1980.82|1973.12|1980.84|1973.14|1980.77|1973.07|27
1653145780000|2022-05-21 15:09:40|1980.83|1973.13|1980.63|1972.93|1980.89|1973.19|1980.61|1972.91|31
1653145790000|2022-05-21 15:09:50|1980.62|1972.92|1979.36|1971.66|1980.62|1972.92|1979.36|1971.66|28
1653145800000|2022-05-21 15:10:00|1979.22|1971.52|1979.13|1971.43|1979.26|1971.56|1979.07|1971.37|30
1653145810000|2022-05-21 15:10:10|1979.1|1971.4|1978.86|1971.16|1979.1|1971.4|1978.71|1971.01|32
1653145820000|2022-05-21 15:10:20|1978.87|1971.17|1978.03|1970.33|1978.89|1971.19|1977.96|1970.26|30
1653145830000|2022-05-21 15:10:30|1978.11|1970.41|1978.25|1970.55|1978.35|1970.65|1978.06|1970.36|23
1653145840000|2022-05-21 15:10:40|1978.3|1970.6|1978.28|1970.58|1978.34|1970.64|1978.19|1970.49|24
1653145850000|2022-05-21 15:10:50|1978.46|1970.76|1978.15|1970.45|1978.8|1971.1|1978.15|1970.45|33
1653145860000|2022-05-21 15:11:00|1978.16|1970.46|1975.76|1968.06|1978.17|1970.47|1975.76|1968.06|34
1653145870000|2022-05-21 15:11:10|1975.78|1968.08|1975.1|1967.4|1975.86|1968.16|1974.96|1967.26|34
1653145880000|2022-05-21 15:11:20|1975.15|1967.45|1975.29|1967.59|1975.29|1967.59|1975.11|1967.41|32
1653145890000|2022-05-21 15:11:30|1975.32|1967.62|1974.88|1967.18|1975.37|1967.67|1974.86|1967.16|21
1653145900000|2022-05-21 15:11:40|1974.84|1967.14|1974.67|1966.97|1975.22|1967.52|1974.67|1966.97|29
1653145910000|2022-05-21 15:11:50|1974.68|1966.98|1972.03|1964.33|1974.68|1966.98|1972.03|1964.33|28
1653145920000|2022-05-21 15:12:00|1972.11|1964.41|1971.36|1963.66|1972.11|1964.41|1971.23|1963.53|36
1653145930000|2022-05-21 15:12:10|1971.41|1963.71|1970.81|1963.11|1971.46|1963.76|1970.76|1963.06|34
1653145940000|2022-05-21 15:12:20|1970.83|1963.13|1969.94|1962.24|1970.83|1963.13|1969.83|1962.13|30
1653145950000|2022-05-21 15:12:30|1969.92|1962.22|1969.09|1961.39|1969.93|1962.23|1968.89|1961.19|33
1653145960000|2022-05-21 15:12:40|1968.99|1961.29|1968.1|1960.4|1968.99|1961.29|1968.07|1960.37|37
1653145970000|2022-05-21 15:12:50|1968.12|1960.42|1967.66|1959.96|1968.18|1960.48|1967.65|1959.95|32
1653145980000|2022-05-21 15:13:00|1967.67|1959.97|1969.88|1962.18|1969.94|1962.24|1967.06|1959.36|38
1653145990000|2022-05-21 15:13:10|1969.93|1962.23|1969.69|1961.99|1970.58|1962.88|1969.48|1961.78|38
1653146000000|2022-05-21 15:13:20|1969.7|1962|1967.86|1960.16|1969.71|1962.01|1967.8|1960.1|32
1653146010000|2022-05-21 15:13:30|1967.92|1960.22|1966.73|1959.03|1967.96|1960.26|1966.73|1959.03|28
1653146020000|2022-05-21 15:13:40|1966.62|1958.92|1967.03|1959.33|1967.03|1959.33|1966.17|1958.47|36
1653146030000|2022-05-21 15:13:50|1967|1959.3|1967.86|1960.16|1967.86|1960.16|1966.97|1959.27|29
1653146040000|2022-05-21 15:14:00|1967.87|1960.17|1968.27|1960.57|1968.32|1960.62|1967.87|1960.17|28
1653146050000|2022-05-21 15:14:10|1968.3|1960.6|1967.64|1959.94|1968.32|1960.62|1967.64|1959.94|36
1653146060000|2022-05-21 15:14:20|1967.49|1959.79|1966.67|1958.97|1967.49|1959.79|1966.67|1958.97|34
1653146070000|2022-05-21 15:14:30|1966.76|1959.06|1966.67|1958.97|1966.76|1959.06|1966.58|1958.88|24
1653146080000|2022-05-21 15:14:40|1966.68|1958.98|1965.62|1957.92|1966.7|1959|1965.51|1957.81|34
1653146090000|2022-05-21 15:14:50|1965.63|1957.93|1966.83|1959.13|1966.9|1959.2|1965.58|1957.88|36
1653146100000|2022-05-21 15:15:00|1966.8|1959.1|1967.22|1959.52|1967.28|1959.58|1966.8|1959.1|27
1653146110000|2022-05-21 15:15:10|1967.23|1959.53|1967.56|1959.86|1967.56|1959.86|1967.06|1959.36|35
1653146120000|2022-05-21 15:15:20|1967.58|1959.88|1968.93|1961.23|1968.93|1961.23|1967.53|1959.83|37
1653146130000|2022-05-21 15:15:30|1968.9|1961.2|1969.09|1961.39|1969.22|1961.52|1968.9|1961.2|33
1653146140000|2022-05-21 15:15:40|1969.08|1961.38|1968.01|1960.31|1969.09|1961.39|1967.83|1960.13|33
1653146150000|2022-05-21 15:15:50|1968.1|1960.4|1968.64|1960.94|1968.64|1960.94|1968.1|1960.4|28
1653146160000|2022-05-21 15:16:00|1968.62|1960.92|1969.08|1961.38|1969.38|1961.68|1968.62|1960.92|27
1653146170000|2022-05-21 15:16:10|1969.05|1961.35|1968.22|1960.52|1969.12|1961.42|1968.08|1960.38|32
1653146180000|2022-05-21 15:16:20|1968.16|1960.46|1967.14|1959.44|1968.16|1960.46|1967.12|1959.42|32
1653146190000|2022-05-21 15:16:30|1967.12|1959.42|1967.18|1959.48|1967.72|1960.02|1967.04|1959.34|35
1653146200000|2022-05-21 15:16:40|1967.15|1959.45|1968.01|1960.31|1968.01|1960.31|1967.11|1959.41|34
1653146210000|2022-05-21 15:16:50|1968.06|1960.36|1968.5|1960.8|1968.54|1960.84|1967.96|1960.26|26
1653146220000|2022-05-21 15:17:00|1968.48|1960.78|1969.11|1961.41|1969.11|1961.41|1968.48|1960.78|33
1653146230000|2022-05-21 15:17:10|1969.1|1961.4|1968.5|1960.8|1969.24|1961.54|1968.5|1960.8|34
1653146240000|2022-05-21 15:17:20|1968.28|1960.58|1968.73|1961.03|1968.73|1961.03|1967.83|1960.13|36
1653146250000|2022-05-21 15:17:30|1968.76|1961.06|1969.07|1961.37|1969.1|1961.4|1968.73|1961.03|28
1653146260000|2022-05-21 15:17:40|1969.04|1961.34|1969.05|1961.35|1969.08|1961.38|1968.95|1961.25|26
1653146270000|2022-05-21 15:17:50|1969.04|1961.34|1969.08|1961.38|1969.08|1961.38|1968.75|1961.05|29
1653146280000|2022-05-21 15:18:00|1969.41|1961.71|1969.7|1962|1969.79|1962.09|1969.41|1961.71|19
1653146290000|2022-05-21 15:18:10|1969.66|1961.96|1969.49|1961.79|1969.67|1961.97|1969.3|1961.6|29
1653146300000|2022-05-21 15:18:20|1969.52|1961.82|1969.54|1961.84|1969.56|1961.86|1969.48|1961.78|19
1653146310000|2022-05-21 15:18:30|1969.5|1961.8|1969.54|1961.84|1969.56|1961.86|1969.47|1961.77|20
1653146320000|2022-05-21 15:18:40|1969.56|1961.86|1971.02|1963.32|1971.43|1963.73|1969.56|1961.86|31
1653146330000|2022-05-21 15:18:50|1971|1963.3|1972.06|1964.36|1972.09|1964.39|1971|1963.3|31
1653146340000|2022-05-21 15:19:00|1972.07|1964.37|1971.95|1964.25|1972.07|1964.37|1971.95|1964.25|22
1653146350000|2022-05-21 15:19:10|1972.01|1964.31|1973.42|1965.72|1973.42|1965.72|1971.96|1964.26|29
1653146360000|2022-05-21 15:19:20|1973.41|1965.71|1973.74|1966.04|1973.74|1966.04|1973.29|1965.59|32
1653146370000|2022-05-21 15:19:30|1973.77|1966.07|1973.85|1966.15|1974.17|1966.47|1973.68|1965.98|33
1653146380000|2022-05-21 15:19:40|1973.95|1966.25|1973.98|1966.28|1973.98|1966.28|1973.81|1966.11|26
1653146390000|2022-05-21 15:19:50|1974.03|1966.33|1974.09|1966.39|1974.47|1966.77|1973.94|1966.24|24
1653146400000|2022-05-21 15:20:00|1974.11|1966.41|1974.58|1966.88|1974.67|1966.97|1974.06|1966.36|30
1653146410000|2022-05-21 15:20:10|1974.66|1966.96|1975.1|1967.4|1975.14|1967.44|1974.64|1966.94|32
1653146420000|2022-05-21 15:20:20|1975.04|1967.34|1975.31|1967.61|1975.38|1967.68|1975.04|1967.34|32
1653146430000|2022-05-21 15:20:30|1975.34|1967.64|1975.05|1967.35|1975.36|1967.66|1975.05|1967.35|20
1653146440000|2022-05-21 15:20:40|1975.03|1967.33|1974.44|1966.74|1975.03|1967.33|1974.44|1966.74|27
1653146450000|2022-05-21 15:20:50|1974.47|1966.77|1973.89|1966.19|1974.48|1966.78|1973.89|1966.19|31
1653146460000|2022-05-21 15:21:00|1973.93|1966.23|1973.33|1965.63|1974.05|1966.35|1973.33|1965.63|22
1653146470000|2022-05-21 15:21:10|1973.35|1965.65|1971.62|1963.92|1973.35|1965.65|1971.62|1963.92|31
1653146480000|2022-05-21 15:21:20|1971.61|1963.91|1971.71|1964.01|1971.71|1964.01|1970.72|1963.02|34
1653146490000|2022-05-21 15:21:30|1971.73|1964.03|1971.84|1964.14|1971.93|1964.23|1971.73|1964.03|20
1653146500000|2022-05-21 15:21:40|1971.86|1964.16|1971.86|1964.16|1971.93|1964.23|1971.83|1964.13|21
1653146510000|2022-05-21 15:21:50|1971.81|1964.11|1971.61|1963.91|1971.81|1964.11|1971.61|1963.91|24
1653146520000|2022-05-21 15:22:00|1971.62|1963.92|1971.75|1964.05|1971.75|1964.05|1971.61|1963.91|21
1653146530000|2022-05-21 15:22:10|1971.8|1964.1|1973.41|1965.71|1973.41|1965.71|1971.8|1964.1|32
1653146540000|2022-05-21 15:22:20|1973.4|1965.7|1973.42|1965.72|1973.86|1966.16|1973.28|1965.58|25
1653146550000|2022-05-21 15:22:30|1973.4|1965.7|1973.66|1965.96|1973.74|1966.04|1973.39|1965.69|33
1653146560000|2022-05-21 15:22:40|1973.65|1965.95|1973.68|1965.98|1973.68|1965.98|1973.59|1965.89|29
1653146570000|2022-05-21 15:22:50|1973.7|1966|1973.28|1965.58|1973.71|1966.01|1973.28|1965.58|28
1653146580000|2022-05-21 15:23:00|1973.3|1965.6|1973.17|1965.47|1973.33|1965.63|1973.16|1965.46|28
1653146590000|2022-05-21 15:23:10|1973.29|1965.59|1973.81|1966.11|1973.81|1966.11|1973.29|1965.59|31
1653146600000|2022-05-21 15:23:20|1973.79|1966.09|1973.8|1966.1|1973.81|1966.11|1973.74|1966.04|27
1653146610000|2022-05-21 15:23:30|1973.83|1966.13|1973.75|1966.05|1973.83|1966.13|1973.75|1966.05|22
1653146620000|2022-05-21 15:23:40|1973.79|1966.09|1973.81|1966.11|1973.82|1966.12|1973.77|1966.07|18
1653146630000|2022-05-21 15:23:50|1973.83|1966.13|1973.53|1965.83|1973.92|1966.22|1973.53|1965.83|19
1653146640000|2022-05-21 15:24:00|1973.48|1965.78|1972.67|1964.97|1973.85|1966.15|1972.38|1964.68|31
1653146650000|2022-05-21 15:24:10|1972.62|1964.92|1973.29|1965.59|1973.4|1965.7|1972.62|1964.92|26
1653146660000|2022-05-21 15:24:20|1973.2|1965.5|1973.02|1965.32|1973.2|1965.5|1972.92|1965.22|30
1653146670000|2022-05-21 15:24:30|1973|1965.3|1972.39|1964.69|1973.05|1965.35|1972.32|1964.62|23
1653146680000|2022-05-21 15:24:40|1972.35|1964.65|1972.25|1964.55|1972.35|1964.65|1972.21|1964.51|15
1653146690000|2022-05-21 15:24:50|1972.24|1964.54|1972.96|1965.26|1973.02|1965.32|1972.24|1964.54|26
1653146700000|2022-05-21 15:25:00|1972.95|1965.25|1972.91|1965.21|1972.97|1965.27|1972.86|1965.16|17
1653146710000|2022-05-21 15:25:10|1972.93|1965.23|1972.96|1965.26|1972.99|1965.29|1972.8|1965.1|24
1653146720000|2022-05-21 15:25:20|1973|1965.3|1973.02|1965.32|1973.02|1965.32|1972.81|1965.11|21
1653146730000|2022-05-21 15:25:30|1973.03|1965.33|1971.49|1963.79|1973.05|1965.35|1971.49|1963.79|30
1653146740000|2022-05-21 15:25:40|1971.44|1963.74|1970.8|1963.1|1971.44|1963.74|1970.75|1963.05|31
1653146750000|2022-05-21 15:25:50|1970.76|1963.06|1970.99|1963.29|1971.1|1963.4|1970.56|1962.86|25
1653146760000|2022-05-21 15:26:00|1971.02|1963.32|1971.01|1963.31|1971.1|1963.4|1970.88|1963.18|30
1653146770000|2022-05-21 15:26:10|1971.02|1963.32|1971.42|1963.72|1971.57|1963.87|1970.97|1963.27|27
1653146780000|2022-05-21 15:26:20|1971.43|1963.73|1971.75|1964.05|1971.75|1964.05|1971.27|1963.57|29
1653146790000|2022-05-21 15:26:30|1971.62|1963.92|1971.62|1963.92|1971.67|1963.97|1971.55|1963.85|20
1653146800000|2022-05-21 15:26:40|1971.61|1963.91|1970.86|1963.16|1971.63|1963.93|1970.84|1963.14|28
1653146810000|2022-05-21 15:26:50|1970.83|1963.13|1970.46|1962.76|1970.88|1963.18|1970.46|1962.76|25
1653146820000|2022-05-21 15:27:00|1970.42|1962.72|1970.26|1962.56|1970.5|1962.8|1970.2|1962.5|24
1653146830000|2022-05-21 15:27:10|1970.19|1962.49|1970.09|1962.39|1970.24|1962.54|1969.94|1962.24|22
1653146840000|2022-05-21 15:27:20|1970.08|1962.38|1969.78|1962.08|1970.15|1962.45|1969.77|1962.07|29
1653146850000|2022-05-21 15:27:30|1969.8|1962.1|1969.5|1961.8|1969.84|1962.14|1969.36|1961.66|28
1653146860000|2022-05-21 15:27:40|1969.44|1961.74|1969.8|1962.1|1969.8|1962.1|1969.39|1961.69|24
1653146870000|2022-05-21 15:27:50|1969.86|1962.16|1969.44|1961.74|1969.98|1962.28|1969.44|1961.74|28
1653146880000|2022-05-21 15:28:00|1969.45|1961.75|1969.18|1961.48|1969.45|1961.75|1969.18|1961.48|15
1653146890000|2022-05-21 15:28:10|1969.14|1961.44|1969.53|1961.83|1969.56|1961.86|1969.14|1961.44|24
1653146900000|2022-05-21 15:28:20|1969.5|1961.8|1969.43|1961.73|1969.54|1961.84|1969.43|1961.73|18
1653146910000|2022-05-21 15:28:30|1969.4|1961.7|1969.51|1961.81|1969.51|1961.81|1968.95|1961.25|31
1653146920000|2022-05-21 15:28:40|1969.49|1961.79|1970|1962.3|1970.11|1962.41|1969.49|1961.79|22
1653146930000|2022-05-21 15:28:50|1970.01|1962.31|1969.9|1962.2|1970.03|1962.33|1969.46|1961.76|26
1653146940000|2022-05-21 15:29:00|1969.94|1962.24|1969.3|1961.6|1970.04|1962.34|1969.26|1961.56|34
1653146950000|2022-05-21 15:29:10|1969.25|1961.55|1969.16|1961.46|1969.31|1961.61|1969.09|1961.39|23
1653146960000|2022-05-21 15:29:20|1969.15|1961.45|1970.16|1962.46|1970.16|1962.46|1969.13|1961.43|32
1653146970000|2022-05-21 15:29:30|1970.21|1962.51|1970.72|1963.02|1970.83|1963.13|1970.21|1962.51|31
1653146980000|2022-05-21 15:29:40|1970.7|1963|1971.09|1963.39|1971.09|1963.39|1970.41|1962.71|29
1653146990000|2022-05-21 15:29:50|1971.01|1963.31|1970.99|1963.29|1971.07|1963.37|1970.95|1963.25|18
1653147000000|2022-05-21 15:30:00|1970.98|1963.28|1971.17|1963.47|1971.18|1963.48|1970.95|1963.25|23
1653147010000|2022-05-21 15:30:10|1971.13|1963.43|1970.26|1962.56|1971.15|1963.45|1970.13|1962.43|25
1653147020000|2022-05-21 15:30:20|1970.29|1962.59|1969.88|1962.18|1970.29|1962.59|1969.86|1962.16|20
1653147030000|2022-05-21 15:30:30|1969.82|1962.12|1969.63|1961.93|1969.83|1962.13|1969.5|1961.8|29
1653147040000|2022-05-21 15:30:40|1969.65|1961.95|1969.63|1961.93|1969.68|1961.98|1969.58|1961.88|27
1653147050000|2022-05-21 15:30:50|1969.65|1961.95|1970.34|1962.64|1970.34|1962.64|1969.61|1961.91|27
1653147060000|2022-05-21 15:31:00|1970.23|1962.53|1970.14|1962.44|1970.23|1962.53|1970.07|1962.37|23
1653147070000|2022-05-21 15:31:10|1970.07|1962.37|1970.18|1962.48|1970.18|1962.48|1970.07|1962.37|20
1653147080000|2022-05-21 15:31:20|1970.14|1962.44|1970.36|1962.66|1970.36|1962.66|1970.06|1962.36|17
1653147090000|2022-05-21 15:31:30|1970.38|1962.68|1970.89|1963.19|1970.91|1963.21|1970.38|1962.68|22
1653147100000|2022-05-21 15:31:40|1970.95|1963.25|1971.74|1964.04|1971.84|1964.14|1970.95|1963.25|33
1653147110000|2022-05-21 15:31:50|1971.79|1964.09|1973.48|1965.78|1973.67|1965.97|1971.79|1964.09|35
1653147120000|2022-05-21 15:32:00|1973.54|1965.84|1973.82|1966.12|1973.84|1966.14|1973.48|1965.78|23
1653147130000|2022-05-21 15:32:10|1973.8|1966.1|1973.87|1966.17|1973.87|1966.17|1973.74|1966.04|10
1653147140000|2022-05-21 15:32:20|1973.93|1966.23|1975.39|1967.69|1975.43|1967.73|1973.93|1966.23|32
1653147150000|2022-05-21 15:32:30|1975.4|1967.7|1974.93|1967.23|1975.4|1967.7|1974.81|1967.11|35
1653147160000|2022-05-21 15:32:40|1974.96|1967.26|1974.72|1967.02|1975.22|1967.52|1974.72|1967.02|24
1653147170000|2022-05-21 15:32:50|1974.66|1966.96|1974.65|1966.95|1974.7|1967|1974.59|1966.89|28
1653147180000|2022-05-21 15:33:00|1974.69|1966.99|1974.24|1966.54|1974.77|1967.07|1974.16|1966.46|31
1653147190000|2022-05-21 15:33:10|1974.23|1966.53|1974.43|1966.73|1974.47|1966.77|1974.19|1966.49|31
1653147200000|2022-05-21 15:33:20|1974.44|1966.74|1975.47|1967.77|1975.47|1967.77|1974.39|1966.69|30
1653147210000|2022-05-21 15:33:30|1975.48|1967.78|1976.17|1968.47|1976.18|1968.48|1975.46|1967.76|32
1653147220000|2022-05-21 15:33:40|1976.19|1968.49|1977.3|1969.6|1977.35|1969.65|1976.19|1968.49|30
1653147230000|2022-05-21 15:33:50|1977.27|1969.57|1977.02|1969.32|1977.65|1969.95|1976.98|1969.28|26
1653147240000|2022-05-21 15:34:00|1977.1|1969.4|1976.44|1968.74|1977.1|1969.4|1976.41|1968.71|28
1653147250000|2022-05-21 15:34:10|1976.39|1968.69|1975.95|1968.25|1976.39|1968.69|1975.8|1968.1|26
1653147260000|2022-05-21 15:34:20|1975.99|1968.29|1976.55|1968.85|1976.55|1968.85|1975.99|1968.29|14
1653147270000|2022-05-21 15:34:30|1976.59|1968.89|1976.56|1968.86|1976.97|1969.27|1976.34|1968.64|28
1653147280000|2022-05-21 15:34:40|1976.59|1968.89|1976.92|1969.22|1976.99|1969.29|1976.4|1968.7|29
1653147290000|2022-05-21 15:34:50|1976.88|1969.18|1976.8|1969.1|1976.93|1969.23|1976.59|1968.89|27
1653147300000|2022-05-21 15:35:00|1976.78|1969.08|1976.19|1968.49|1976.8|1969.1|1976.15|1968.45|25
1653147310000|2022-05-21 15:35:10|1976.28|1968.58|1976.33|1968.63|1976.33|1968.63|1976.01|1968.31|33
1653147320000|2022-05-21 15:35:20|1976.34|1968.64|1977.06|1969.36|1977.06|1969.36|1976.17|1968.47|29
1653147330000|2022-05-21 15:35:30|1977.11|1969.41|1977.6|1969.9|1977.6|1969.9|1977.1|1969.4|24
1653147340000|2022-05-21 15:35:40|1977.76|1970.06|1977.76|1970.06|1977.9|1970.2|1977.54|1969.84|34
1653147350000|2022-05-21 15:35:50|1977.81|1970.11|1977.72|1970.02|1977.88|1970.18|1977.7|1970|25
1653147360000|2022-05-21 15:36:00|1977.71|1970.01|1977.95|1970.25|1977.95|1970.25|1977.41|1969.71|29
1653147370000|2022-05-21 15:36:10|1977.94|1970.24|1978.24|1970.54|1978.26|1970.56|1977.89|1970.19|31
1653147380000|2022-05-21 15:36:20|1978.23|1970.53|1978.21|1970.51|1978.24|1970.54|1978.2|1970.5|27
1653147390000|2022-05-21 15:36:30|1978.22|1970.52|1978.38|1970.68|1978.45|1970.75|1978.12|1970.42|24
1653147400000|2022-05-21 15:36:40|1978.39|1970.69|1978.48|1970.78|1978.8|1971.1|1978.34|1970.64|12
1653147410000|2022-05-21 15:36:50|1978.42|1970.72|1978.41|1970.71|1978.42|1970.72|1977.39|1969.69|37
1653147420000|2022-05-21 15:37:00|1978.52|1970.82|1978.35|1970.65|1978.54|1970.84|1978.22|1970.52|22
1653147430000|2022-05-21 15:37:10|1978.52|1970.82|1978.14|1970.44|1978.55|1970.85|1978.14|1970.44|27
1653147440000|2022-05-21 15:37:20|1978.17|1970.47|1977.63|1969.93|1978.32|1970.62|1977.6|1969.9|27
1653147450000|2022-05-21 15:37:30|1977.6|1969.9|1977.88|1970.18|1977.89|1970.19|1977.6|1969.9|18
1653147460000|2022-05-21 15:37:40|1977.92|1970.22|1978.29|1970.59|1978.29|1970.59|1977.9|1970.2|21
1653147470000|2022-05-21 15:37:50|1978.28|1970.58|1978.55|1970.85|1978.55|1970.85|1978.18|1970.48|34
1653147480000|2022-05-21 15:38:00|1978.58|1970.88|1978.69|1970.99|1978.69|1970.99|1978.18|1970.48|27
1653147490000|2022-05-21 15:38:10|1978.89|1971.19|1978.65|1970.95|1979.01|1971.31|1978.55|1970.85|38
1653147500000|2022-05-21 15:38:20|1978.78|1971.08|1979.35|1971.65|1979.37|1971.67|1978.78|1971.08|30
1653147510000|2022-05-21 15:38:30|1979.52|1971.82|1979.48|1971.78|1979.62|1971.92|1979.46|1971.76|23
1653147520000|2022-05-21 15:38:40|1979.51|1971.81|1979.6|1971.9|1979.71|1972.01|1979.37|1971.67|31
1653147530000|2022-05-21 15:38:50|1979.59|1971.89|1978.99|1971.29|1979.6|1971.9|1978.97|1971.27|20
1653147540000|2022-05-21 15:39:00|1978.98|1971.28|1977.9|1970.2|1978.98|1971.28|1977.78|1970.08|28
1653147550000|2022-05-21 15:39:10|1977.92|1970.22|1978.7|1971|1978.7|1971|1977.92|1970.22|24
1653147560000|2022-05-21 15:39:20|1978.66|1970.96|1978.68|1970.98|1978.75|1971.05|1978.66|1970.96|20
1653147570000|2022-05-21 15:39:30|1978.69|1970.99|1977.88|1970.18|1978.69|1970.99|1977.88|1970.18|20
1653147580000|2022-05-21 15:39:40|1977.89|1970.19|1977.85|1970.15|1977.91|1970.21|1977.43|1969.73|28
1653147590000|2022-05-21 15:39:50|1977.83|1970.13|1977.75|1970.05|1977.83|1970.13|1977.54|1969.84|24
1653147600000|2022-05-21 15:40:00|1977.78|1970.08|1977.77|1970.07|1977.88|1970.18|1977.75|1970.05|19
1653147610000|2022-05-21 15:40:10|1977.78|1970.08|1977.85|1970.15|1977.88|1970.18|1977.72|1970.02|24
1653147620000|2022-05-21 15:40:20|1977.8|1970.1|1978.14|1970.44|1978.17|1970.47|1977.78|1970.08|15
1653147630000|2022-05-21 15:40:30|1978.28|1970.58|1977.9|1970.2|1978.31|1970.61|1977.9|1970.2|15
1653147640000|2022-05-21 15:40:40|1977.89|1970.19|1977.97|1970.27|1978.06|1970.36|1977.89|1970.19|13
1653147650000|2022-05-21 15:40:50|1977.96|1970.26|1977.92|1970.22|1977.99|1970.29|1977.92|1970.22|15
1653147660000|2022-05-21 15:41:00|1977.93|1970.23|1975.52|1967.82|1977.97|1970.27|1975.49|1967.79|23
1653147670000|2022-05-21 15:41:10|1975.65|1967.95|1976.99|1969.29|1976.99|1969.29|1975.59|1967.89|32
1653147680000|2022-05-21 15:41:20|1977|1969.3|1975.94|1968.24|1977.05|1969.35|1975.94|1968.24|32
1653147690000|2022-05-21 15:41:30|1975.91|1968.21|1976.24|1968.54|1976.3|1968.6|1975.9|1968.2|19
1653147700000|2022-05-21 15:41:40|1976.21|1968.51|1976.23|1968.53|1976.28|1968.58|1976.17|1968.47|20
1653147710000|2022-05-21 15:41:50|1976.24|1968.54|1975.44|1967.74|1976.25|1968.55|1975.42|1967.72|24
1653147720000|2022-05-21 15:42:00|1975.42|1967.72|1976.05|1968.35|1976.1|1968.4|1975.42|1967.72|26
1653147730000|2022-05-21 15:42:10|1976.06|1968.36|1975.95|1968.25|1976.08|1968.38|1975.84|1968.14|21
1653147740000|2022-05-21 15:42:20|1975.94|1968.24|1977.05|1969.35|1977.05|1969.35|1975.92|1968.22|28
1653147750000|2022-05-21 15:42:30|1977.04|1969.34|1977.04|1969.34|1977.06|1969.36|1976.97|1969.27|14
1653147760000|2022-05-21 15:42:40|1977.02|1969.32|1976.6|1968.9|1977.02|1969.32|1976.5|1968.8|29
1653147770000|2022-05-21 15:42:50|1976.57|1968.87|1976.48|1968.78|1976.74|1969.04|1976.47|1968.77|28
1653147780000|2022-05-21 15:43:00|1976.43|1968.73|1977.95|1970.25|1977.95|1970.25|1976.43|1968.73|25
1653147790000|2022-05-21 15:43:10|1978.08|1970.38|1978.15|1970.45|1978.6|1970.9|1978.08|1970.38|28
1653147800000|2022-05-21 15:43:20|1978.16|1970.46|1978.28|1970.58|1978.48|1970.78|1978.15|1970.45|24
1653147810000|2022-05-21 15:43:30|1978.3|1970.6|1978.26|1970.56|1978.39|1970.69|1978.12|1970.42|22
1653147820000|2022-05-21 15:43:40|1978.25|1970.55|1978.18|1970.48|1978.28|1970.58|1978.12|1970.42|28
1653147830000|2022-05-21 15:43:50|1978.19|1970.49|1978.3|1970.6|1978.33|1970.63|1978.19|1970.49|18
1653147840000|2022-05-21 15:44:00|1978.16|1970.46|1977.83|1970.13|1978.16|1970.46|1977.54|1969.84|27
1653147850000|2022-05-21 15:44:10|1977.8|1970.1|1977.82|1970.12|1977.86|1970.16|1977.75|1970.05|19
1653147860000|2022-05-21 15:44:20|1977.83|1970.13|1977.91|1970.21|1977.95|1970.25|1977.83|1970.13|16
1653147870000|2022-05-21 15:44:30|1977.92|1970.22|1977.99|1970.29|1977.99|1970.29|1977.82|1970.12|24
1653147880000|2022-05-21 15:44:40|1977.96|1970.26|1977.62|1969.92|1978.03|1970.33|1977.52|1969.82|25
1653147890000|2022-05-21 15:44:50|1977.61|1969.91|1977.71|1970.01|1977.71|1970.01|1977.56|1969.86|18
1653147900000|2022-05-21 15:45:00|1977.7|1970|1977.96|1970.26|1978.11|1970.41|1977.69|1969.99|29
1653147910000|2022-05-21 15:45:10|1977.98|1970.28|1978.02|1970.32|1978.02|1970.32|1977.98|1970.28|6
1653147920000|2022-05-21 15:45:20|1977.99|1970.29|1977.94|1970.24|1977.99|1970.29|1977.94|1970.24|12
1653147930000|2022-05-21 15:45:30|1977.92|1970.22|1978.05|1970.35|1978.12|1970.42|1977.92|1970.22|23
1653147940000|2022-05-21 15:45:40|1978.07|1970.37|1977.32|1969.62|1978.08|1970.38|1977.32|1969.62|27
1653147950000|2022-05-21 15:45:50|1977.33|1969.63|1976.65|1968.95|1977.36|1969.66|1976.65|1968.95|30
1653147960000|2022-05-21 15:46:00|1976.67|1968.97|1976.38|1968.68|1976.67|1968.97|1976.32|1968.62|28
1653147970000|2022-05-21 15:46:10|1976.37|1968.67|1976.34|1968.64|1976.38|1968.68|1976.3|1968.6|15
1653147980000|2022-05-21 15:46:20|1976.33|1968.63|1976.33|1968.63|1976.34|1968.64|1976.3|1968.6|9
1653147990000|2022-05-21 15:46:30|1976.32|1968.62|1976.34|1968.64|1976.43|1968.73|1976.32|1968.62|19
1653148000000|2022-05-21 15:46:40|1976.36|1968.66|1977.67|1969.97|1977.67|1969.97|1976.33|1968.63|30
1653148010000|2022-05-21 15:46:50|1977.76|1970.06|1977.68|1969.98|1977.88|1970.18|1977.61|1969.91|27
1653148020000|2022-05-21 15:47:00|1977.65|1969.95|1977.59|1969.89|1977.76|1970.06|1977.54|1969.84|23
1653148030000|2022-05-21 15:47:10|1977.64|1969.94|1977.54|1969.84|1977.68|1969.98|1977.43|1969.73|27
1653148040000|2022-05-21 15:47:20|1977.5|1969.8|1977.21|1969.51|1977.54|1969.84|1977.15|1969.45|26
1653148050000|2022-05-21 15:47:30|1977.2|1969.5|1977.23|1969.53|1977.45|1969.75|1977.2|1969.5|26
1653148060000|2022-05-21 15:47:40|1977.31|1969.61|1977.65|1969.95|1977.68|1969.98|1977.23|1969.53|25
1653148070000|2022-05-21 15:47:50|1977.66|1969.96|1977.72|1970.02|1977.82|1970.12|1977.64|1969.94|20
1653148080000|2022-05-21 15:48:00|1977.79|1970.09|1978.09|1970.39|1978.34|1970.64|1977.74|1970.04|25
1653148090000|2022-05-21 15:48:10|1978.05|1970.35|1978.28|1970.58|1978.49|1970.79|1978.04|1970.34|34
1653148100000|2022-05-21 15:48:20|1978.3|1970.6|1978.38|1970.68|1978.38|1970.68|1978.19|1970.49|27
1653148110000|2022-05-21 15:48:30|1978.36|1970.66|1978.08|1970.38|1978.45|1970.75|1978.04|1970.34|25
1653148120000|2022-05-21 15:48:40|1978.1|1970.4|1978.12|1970.42|1978.18|1970.48|1977.98|1970.28|25
1653148130000|2022-05-21 15:48:50|1978.03|1970.33|1978.24|1970.54|1978.29|1970.59|1978.02|1970.32|24
1653148140000|2022-05-21 15:49:00|1978.22|1970.52|1977.44|1969.74|1978.22|1970.52|1977.4|1969.7|28
1653148150000|2022-05-21 15:49:10|1977.25|1969.55|1976.73|1969.03|1977.28|1969.58|1976.6|1968.9|25
1653148160000|2022-05-21 15:49:20|1976.77|1969.07|1976.7|1969|1976.79|1969.09|1976.67|1968.97|26
1653148170000|2022-05-21 15:49:30|1976.69|1968.99|1978.59|1970.89|1979.56|1971.86|1976.69|1968.99|31
1653148180000|2022-05-21 15:49:40|1978.69|1970.99|1983.6|1975.9|1983.6|1975.9|1978.69|1970.99|39
1653148190000|2022-05-21 15:49:50|1983.03|1975.33|1982.43|1974.73|1983.03|1975.33|1982.19|1974.49|36
1653148200000|2022-05-21 15:50:00|1982.36|1974.66|1982.92|1975.22|1982.92|1975.22|1982.14|1974.44|35
1653148210000|2022-05-21 15:50:10|1982.94|1975.24|1983.4|1975.7|1983.43|1975.73|1982.58|1974.88|35
1653148220000|2022-05-21 15:50:20|1983.36|1975.66|1983.07|1975.37|1983.5|1975.8|1982.77|1975.07|29
1653148230000|2022-05-21 15:50:30|1983.04|1975.34|1982.46|1974.76|1983.17|1975.47|1982.41|1974.71|33
1653148240000|2022-05-21 15:50:40|1982.43|1974.73|1981.31|1973.61|1982.44|1974.74|1981.31|1973.61|32
1653148250000|2022-05-21 15:50:50|1981.08|1973.38|1980.43|1972.73|1981.08|1973.38|1980.4|1972.7|37
1653148260000|2022-05-21 15:51:00|1980.2|1972.5|1979.53|1971.83|1980.2|1972.5|1979.53|1971.83|35
1653148270000|2022-05-21 15:51:10|1979.36|1971.66|1979.49|1971.79|1979.59|1971.89|1979.36|1971.66|30
1653148280000|2022-05-21 15:51:20|1979.48|1971.78|1978.99|1971.29|1979.62|1971.92|1978.9|1971.2|32
1653148290000|2022-05-21 15:51:30|1979.04|1971.34|1981.07|1973.37|1982.21|1974.51|1979.04|1971.34|34
1653148300000|2022-05-21 15:51:40|1981.05|1973.35|1980.95|1973.25|1981.35|1973.65|1980.93|1973.23|33
1653148310000|2022-05-21 15:51:50|1980.96|1973.26|1981.55|1973.85|1981.95|1974.25|1980.95|1973.25|35
1653148320000|2022-05-21 15:52:00|1981.57|1973.87|1982.28|1974.58|1982.28|1974.58|1980.97|1973.27|39
1653148330000|2022-05-21 15:52:10|1982.23|1974.53|1981.84|1974.14|1982.24|1974.54|1981.72|1974.02|32
1653148340000|2022-05-21 15:52:20|1981.81|1974.11|1982.43|1974.73|1982.43|1974.73|1981.78|1974.08|29
1653148350000|2022-05-21 15:52:30|1982.46|1974.76|1982.79|1975.09|1983.04|1975.34|1982.46|1974.76|33
1653148360000|2022-05-21 15:52:40|1982.82|1975.12|1982.83|1975.13|1982.85|1975.15|1982.41|1974.71|27
1653148370000|2022-05-21 15:52:50|1982.84|1975.14|1982.52|1974.82|1983.1|1975.4|1982.47|1974.77|33
1653148380000|2022-05-21 15:53:00|1982.53|1974.83|1983.34|1975.64|1983.34|1975.64|1982.4|1974.7|37
1653148390000|2022-05-21 15:53:10|1983.38|1975.68|1984.17|1976.47|1984.79|1977.09|1983.31|1975.61|38
1653148400000|2022-05-21 15:53:20|1984.19|1976.49|1983.29|1975.59|1984.19|1976.49|1982.68|1974.98|36
1653148410000|2022-05-21 15:53:30|1983.27|1975.57|1983.29|1975.59|1983.29|1975.59|1982.38|1974.68|34
1653148420000|2022-05-21 15:53:40|1983.26|1975.56|1983.13|1975.43|1983.63|1975.93|1982.91|1975.21|35
1653148430000|2022-05-21 15:53:50|1983.15|1975.45|1983.53|1975.83|1983.61|1975.91|1983.11|1975.41|35
1653148440000|2022-05-21 15:54:00|1983.57|1975.87|1984.98|1977.28|1984.98|1977.28|1983.57|1975.87|35
1653148450000|2022-05-21 15:54:10|1985.02|1977.32|1986.02|1978.32|1986.32|1978.62|1984.97|1977.27|37
1653148460000|2022-05-21 15:54:20|1985.73|1978.03|1983.7|1976|1985.73|1978.03|1983.7|1976|37
1653148470000|2022-05-21 15:54:30|1983.67|1975.97|1983.93|1976.23|1983.93|1976.23|1983.35|1975.65|35
1653148480000|2022-05-21 15:54:40|1983.88|1976.18|1984.11|1976.41|1984.12|1976.42|1983.65|1975.95|31
1653148490000|2022-05-21 15:54:50|1984.1|1976.4|1983.45|1975.75|1984.3|1976.6|1983.45|1975.75|27
1653148500000|2022-05-21 15:55:00|1983.48|1975.78|1982.87|1975.17|1983.48|1975.78|1982.87|1975.17|30
1653148510000|2022-05-21 15:55:10|1982.86|1975.16|1981.66|1973.96|1982.87|1975.17|1981.66|1973.96|31
1653148520000|2022-05-21 15:55:20|1981.68|1973.98|1982.11|1974.41|1982.18|1974.48|1981.62|1973.92|24
1653148530000|2022-05-21 15:55:30|1982.09|1974.39|1981.84|1974.14|1982.09|1974.39|1981.75|1974.05|30
1653148540000|2022-05-21 15:55:40|1981.86|1974.16|1981.73|1974.03|1981.86|1974.16|1981.57|1973.87|25
1653148550000|2022-05-21 15:55:50|1981.72|1974.02|1981.81|1974.11|1982|1974.3|1981.72|1974.02|30
1653148560000|2022-05-21 15:56:00|1981.79|1974.09|1981.75|1974.05|1982.01|1974.31|1981.63|1973.93|24
1653148570000|2022-05-21 15:56:10|1981.79|1974.09|1981.75|1974.05|1981.8|1974.1|1981.71|1974.01|31
1653148580000|2022-05-21 15:56:20|1981.72|1974.02|1981.54|1973.84|1981.72|1974.02|1981.51|1973.81|26
1653148590000|2022-05-21 15:56:30|1981.53|1973.83|1981.75|1974.05|1981.8|1974.1|1981.53|1973.83|25
1653148600000|2022-05-21 15:56:40|1981.77|1974.07|1981.73|1974.03|1981.85|1974.15|1981.69|1973.99|21
1653148610000|2022-05-21 15:56:50|1981.74|1974.04|1981.81|1974.11|1981.83|1974.13|1981.73|1974.03|28
1653148620000|2022-05-21 15:57:00|1981.82|1974.12|1982.69|1974.99|1982.69|1974.99|1981.74|1974.04|28
1653148630000|2022-05-21 15:57:10|1982.72|1975.02|1982.13|1974.43|1982.72|1975.02|1981.76|1974.06|33
1653148640000|2022-05-21 15:57:20|1982.15|1974.45|1981.93|1974.23|1982.15|1974.45|1981.84|1974.14|32
1653148650000|2022-05-21 15:57:30|1981.88|1974.18|1982.64|1974.94|1982.64|1974.94|1981.79|1974.09|33
1653148660000|2022-05-21 15:57:40|1982.62|1974.92|1983|1975.3|1983.14|1975.44|1982.62|1974.92|26
1653148670000|2022-05-21 15:57:50|1982.98|1975.28|1982.17|1974.47|1983.07|1975.37|1982.12|1974.42|34
1653148680000|2022-05-21 15:58:00|1982.06|1974.36|1982.03|1974.33|1982.06|1974.36|1981.94|1974.24|27
1653148690000|2022-05-21 15:58:10|1982.02|1974.32|1982.21|1974.51|1982.41|1974.71|1982.02|1974.32|29
1653148700000|2022-05-21 15:58:20|1982.22|1974.52|1981.39|1973.69|1982.33|1974.63|1981.39|1973.69|31
1653148710000|2022-05-21 15:58:30|1981.25|1973.55|1981.69|1973.99|1981.69|1973.99|1981.07|1973.37|29
1653148720000|2022-05-21 15:58:40|1981.72|1974.02|1981.22|1973.52|1981.72|1974.02|1981.09|1973.39|34
1653148730000|2022-05-21 15:58:50|1981.16|1973.46|1980.93|1973.23|1981.31|1973.61|1980.93|1973.23|35
1653148740000|2022-05-21 15:59:00|1980.87|1973.17|1980.66|1972.96|1981.04|1973.34|1980.66|1972.96|34
1653148750000|2022-05-21 15:59:10|1980.65|1972.95|1981.49|1973.79|1981.62|1973.92|1980.5|1972.8|28
1653148760000|2022-05-21 15:59:20|1981.53|1973.83|1981.55|1973.85|1982.24|1974.54|1981.49|1973.79|34
1653148770000|2022-05-21 15:59:30|1981.54|1973.84|1981.79|1974.09|1981.9|1974.2|1981.54|1973.84|37
1653148780000|2022-05-21 15:59:40|1981.77|1974.07|1981.77|1974.07|1981.83|1974.13|1981.71|1974.01|27
1653148790000|2022-05-21 15:59:50|1981.76|1974.06|1981.73|1974.03|1981.87|1974.17|1981.71|1974.01|32
1653148800000|2022-05-21 16:00:00|1981.74|1974.04|1981.84|1974.14|1981.88|1974.18|1981.73|1974.03|22
1653148810000|2022-05-21 16:00:10|1981.8|1974.1|1980.88|1973.18|1982.16|1974.46|1980.88|1973.18|29
1653148820000|2022-05-21 16:00:20|1980.87|1973.17|1982.13|1974.43|1982.19|1974.49|1980.7|1973|37
1653148830000|2022-05-21 16:00:30|1982.16|1974.46|1981.57|1973.87|1982.36|1974.66|1981.44|1973.74|27
1653148840000|2022-05-21 16:00:40|1981.51|1973.81|1980.69|1972.99|1981.52|1973.82|1980.6|1972.9|32
1653148850000|2022-05-21 16:00:50|1980.68|1972.98|1980.61|1972.91|1980.81|1973.11|1980.61|1972.91|22
1653148860000|2022-05-21 16:01:00|1980.63|1972.93|1980.51|1972.81|1980.94|1973.24|1980.5|1972.8|29
1653148870000|2022-05-21 16:01:10|1980.52|1972.82|1980.28|1972.58|1980.52|1972.82|1980.26|1972.56|19
1653148880000|2022-05-21 16:01:20|1980.29|1972.59|1980.33|1972.63|1980.33|1972.63|1980.03|1972.33|27
1653148890000|2022-05-21 16:01:30|1980.36|1972.66|1980.14|1972.44|1980.4|1972.7|1980.12|1972.42|28
1653148900000|2022-05-21 16:01:40|1980.13|1972.43|1980.23|1972.53|1980.23|1972.53|1980.13|1972.43|30
1653148910000|2022-05-21 16:01:50|1980.19|1972.49|1980.01|1972.31|1980.2|1972.5|1980|1972.3|32
1653148920000|2022-05-21 16:02:00|1980|1972.3|1980.2|1972.5|1980.6|1972.9|1980|1972.3|22
1653148930000|2022-05-21 16:02:10|1980.22|1972.52|1978.73|1971.03|1980.22|1972.52|1978.68|1970.98|28
1653148940000|2022-05-21 16:02:20|1978.74|1971.04|1978.61|1970.91|1978.76|1971.06|1978.61|1970.91|27
1653148950000|2022-05-21 16:02:30|1978.63|1970.93|1978.66|1970.96|1978.69|1970.99|1978.29|1970.59|28
1653148960000|2022-05-21 16:02:40|1978.65|1970.95|1979.47|1971.77|1979.53|1971.83|1978.61|1970.91|31
1653148970000|2022-05-21 16:02:50|1979.54|1971.84|1980.37|1972.67|1980.39|1972.69|1979.54|1971.84|20
1653148980000|2022-05-21 16:03:00|1980.35|1972.65|1981.08|1973.38|1981.21|1973.51|1980.35|1972.65|31
1653148990000|2022-05-21 16:03:10|1980.89|1973.19|1981.19|1973.49|1981.19|1973.49|1980.74|1973.04|30
1653149000000|2022-05-21 16:03:20|1981.17|1973.47|1982.05|1974.35|1982.05|1974.35|1981.14|1973.44|30
1653149010000|2022-05-21 16:03:30|1982.02|1974.32|1983.8|1976.1|1983.8|1976.1|1982.02|1974.32|36
1653149020000|2022-05-21 16:03:40|1983.81|1976.11|1983.87|1976.17|1983.87|1976.17|1983.49|1975.79|32
1653149030000|2022-05-21 16:03:50|1983.86|1976.16|1985.09|1977.39|1985.32|1977.62|1983.86|1976.16|32
1653149040000|2022-05-21 16:04:00|1985.03|1977.33|1985.32|1977.62|1985.41|1977.71|1984.59|1976.89|35
1653149050000|2022-05-21 16:04:10|1985.31|1977.61|1985.38|1977.68|1985.45|1977.75|1985.25|1977.55|32
1653149060000|2022-05-21 16:04:20|1985.36|1977.66|1985.36|1977.66|1985.41|1977.71|1985.34|1977.64|24
1653149070000|2022-05-21 16:04:30|1985.41|1977.71|1983.9|1976.2|1985.43|1977.73|1983.82|1976.12|33
1653149080000|2022-05-21 16:04:40|1983.95|1976.25|1984.54|1976.84|1984.55|1976.85|1983.87|1976.17|30
1653149090000|2022-05-21 16:04:50|1984.58|1976.88|1985.34|1977.64|1985.58|1977.88|1984.38|1976.68|34
1653149100000|2022-05-21 16:05:00|1985.26|1977.56|1985.3|1977.6|1985.4|1977.7|1985.07|1977.37|36
1653149110000|2022-05-21 16:05:10|1985.33|1977.63|1985.97|1978.27|1986.2|1978.5|1985.32|1977.62|34
1653149120000|2022-05-21 16:05:20|1985.83|1978.13|1985.8|1978.1|1986.05|1978.35|1985.71|1978.01|30
1653149130000|2022-05-21 16:05:30|1985.78|1978.08|1985.22|1977.52|1985.86|1978.16|1985.17|1977.47|26
1653149140000|2022-05-21 16:05:40|1985.19|1977.49|1984.56|1976.86|1985.21|1977.51|1984.38|1976.68|32
1653149150000|2022-05-21 16:05:50|1984.64|1976.94|1984.51|1976.81|1984.65|1976.95|1984.32|1976.62|27
1653149160000|2022-05-21 16:06:00|1984.52|1976.82|1984.51|1976.81|1984.86|1977.16|1984.43|1976.73|35
1653149170000|2022-05-21 16:06:10|1984.61|1976.91|1984.41|1976.71|1984.76|1977.06|1984.41|1976.71|30
1653149180000|2022-05-21 16:06:20|1984.28|1976.58|1984.4|1976.7|1984.46|1976.76|1984.28|1976.58|27
1653149190000|2022-05-21 16:06:30|1984.35|1976.65|1984.47|1976.77|1984.51|1976.81|1984.34|1976.64|31
1653149200000|2022-05-21 16:06:40|1984.41|1976.71|1984.34|1976.64|1984.48|1976.78|1984.33|1976.63|24
1653149210000|2022-05-21 16:06:50|1984.31|1976.61|1984.39|1976.69|1984.4|1976.7|1983.96|1976.26|28
1653149220000|2022-05-21 16:07:00|1984.35|1976.65|1983.61|1975.91|1984.35|1976.65|1983.57|1975.87|32
1653149230000|2022-05-21 16:07:10|1983.6|1975.9|1984.55|1976.85|1984.62|1976.92|1983.13|1975.43|35
1653149240000|2022-05-21 16:07:20|1984.62|1976.92|1984.97|1977.27|1984.97|1977.27|1984.61|1976.91|29
1653149250000|2022-05-21 16:07:30|1984.9|1977.2|1984.66|1976.96|1984.98|1977.28|1984.59|1976.89|33
1653149260000|2022-05-21 16:07:40|1984.62|1976.92|1984.95|1977.25|1984.95|1977.25|1984.62|1976.92|35
1653149270000|2022-05-21 16:07:50|1984.96|1977.26|1984.99|1977.29|1985.15|1977.45|1984.86|1977.16|31
1653149280000|2022-05-21 16:08:00|1985.01|1977.31|1985.2|1977.5|1985.21|1977.51|1985.01|1977.31|30
1653149290000|2022-05-21 16:08:10|1985.19|1977.49|1985.25|1977.55|1985.31|1977.61|1985.15|1977.45|23
1653149300000|2022-05-21 16:08:20|1985.3|1977.6|1985.2|1977.5|1985.32|1977.62|1985.12|1977.42|31
1653149310000|2022-05-21 16:08:30|1985.13|1977.43|1984.62|1976.92|1985.13|1977.43|1984.38|1976.68|27
1653149320000|2022-05-21 16:08:40|1984.64|1976.94|1984.66|1976.96|1984.75|1977.05|1984.6|1976.9|22
1653149330000|2022-05-21 16:08:50|1984.8|1977.1|1984.48|1976.78|1985.06|1977.36|1984.48|1976.78|33
1653149340000|2022-05-21 16:09:00|1984.49|1976.79|1984.51|1976.81|1984.59|1976.89|1984.43|1976.73|22
1653149350000|2022-05-21 16:09:10|1984.52|1976.82|1984.62|1976.92|1984.62|1976.92|1984.43|1976.73|24
1653149360000|2022-05-21 16:09:20|1984.57|1976.87|1984.57|1976.87|1984.6|1976.9|1984.52|1976.82|34
1653149370000|2022-05-21 16:09:30|1984.56|1976.86|1984.93|1977.23|1984.93|1977.23|1984.42|1976.72|32
1653149380000|2022-05-21 16:09:40|1984.92|1977.22|1984.24|1976.54|1984.95|1977.25|1984.18|1976.48|30
1653149390000|2022-05-21 16:09:50|1984.27|1976.57|1984.03|1976.33|1984.28|1976.58|1983.9|1976.2|34
1653149400000|2022-05-21 16:10:00|1984.01|1976.31|1984.02|1976.32|1984.02|1976.32|1983.62|1975.92|29
1653149410000|2022-05-21 16:10:10|1984.01|1976.31|1984.75|1977.05|1984.87|1977.17|1984|1976.3|24
1653149420000|2022-05-21 16:10:20|1984.74|1977.04|1984.82|1977.12|1984.9|1977.2|1984.72|1977.02|28
1653149430000|2022-05-21 16:10:30|1984.86|1977.16|1984.86|1977.16|1984.86|1977.16|1984.52|1976.82|26
1653149440000|2022-05-21 16:10:40|1984.83|1977.13|1985.05|1977.35|1985.2|1977.5|1984.83|1977.13|29
1653149450000|2022-05-21 16:10:50|1985.11|1977.41|1985.47|1977.77|1985.47|1977.77|1985.02|1977.32|32
1653149460000|2022-05-21 16:11:00|1985.37|1977.67|1985.44|1977.74|1985.44|1977.74|1985.27|1977.57|12
1653149470000|2022-05-21 16:11:10|1985.43|1977.73|1985.3|1977.6|1985.45|1977.75|1985.02|1977.32|16
1653149480000|2022-05-21 16:11:20|1985.29|1977.59|1985.75|1978.05|1985.75|1978.05|1985.23|1977.53|27
1653149490000|2022-05-21 16:11:30|1985.79|1978.09|1985.18|1977.48|1985.88|1978.18|1984.87|1977.17|35
1653149500000|2022-05-21 16:11:40|1985.12|1977.42|1985.23|1977.53|1985.3|1977.6|1984.89|1977.19|25
1653149510000|2022-05-21 16:11:50|1985.26|1977.56|1984.85|1977.15|1985.28|1977.58|1984.72|1977.02|31
1653149520000|2022-05-21 16:12:00|1984.83|1977.13|1984.84|1977.14|1984.91|1977.21|1984.78|1977.08|27
1653149530000|2022-05-21 16:12:10|1984.83|1977.13|1984.26|1976.56|1984.86|1977.16|1984.15|1976.45|32
1653149540000|2022-05-21 16:12:20|1984.27|1976.57|1984.06|1976.36|1984.36|1976.66|1984.01|1976.31|31
1653149550000|2022-05-21 16:12:30|1984.1|1976.4|1983.98|1976.28|1984.23|1976.53|1983.98|1976.28|27
1653149560000|2022-05-21 16:12:40|1983.97|1976.27|1986.85|1979.15|1986.85|1979.15|1983.97|1976.27|34
1653149570000|2022-05-21 16:12:50|1986.86|1979.16|1986.69|1978.99|1986.91|1979.21|1986.69|1978.99|26
1653149580000|2022-05-21 16:13:00|1986.66|1978.96|1990.4|1982.7|1990.4|1982.7|1986.66|1978.96|27
1653149590000|2022-05-21 16:13:10|1990.47|1982.77|1991.21|1983.51|1991.75|1984.05|1990.47|1982.77|39
1653149600000|2022-05-21 16:13:20|1991.1|1983.4|1989.82|1982.12|1991.74|1984.04|1989.8|1982.1|38
1653149610000|2022-05-21 16:13:30|1989.91|1982.21|1991|1983.3|1991.15|1983.45|1989.91|1982.21|32
1653149620000|2022-05-21 16:13:40|1990.97|1983.27|1990.63|1982.93|1990.97|1983.27|1990.06|1982.36|33
1653149630000|2022-05-21 16:13:50|1990.71|1983.01|1990.6|1982.9|1991.04|1983.34|1990.34|1982.64|36
1653149640000|2022-05-21 16:14:00|1990.62|1982.92|1989.15|1981.45|1990.65|1982.95|1989.14|1981.44|35
1653149650000|2022-05-21 16:14:10|1989.07|1981.37|1988.39|1980.69|1989.22|1981.52|1988.37|1980.67|32
1653149660000|2022-05-21 16:14:20|1988.28|1980.58|1986.92|1979.22|1988.37|1980.67|1986.87|1979.17|36
1653149670000|2022-05-21 16:14:30|1986.93|1979.23|1986.84|1979.14|1987.04|1979.34|1986.52|1978.82|37
1653149680000|2022-05-21 16:14:40|1987.15|1979.45|1986.47|1978.77|1987.27|1979.57|1986.05|1978.35|34
1653149690000|2022-05-21 16:14:50|1986.62|1978.92|1987.28|1979.58|1987.28|1979.58|1986.62|1978.92|34
1653149700000|2022-05-21 16:15:00|1987.19|1979.49|1987.25|1979.55|1987.32|1979.62|1987.18|1979.48|31
1653149710000|2022-05-21 16:15:10|1987.26|1979.56|1986.8|1979.1|1987.26|1979.56|1986.7|1979|30
1653149720000|2022-05-21 16:15:20|1986.77|1979.07|1986.55|1978.85|1986.77|1979.07|1986.36|1978.66|26
1653149730000|2022-05-21 16:15:30|1986.52|1978.82|1986.65|1978.95|1986.81|1979.11|1986.52|1978.82|31
1653149740000|2022-05-21 16:15:40|1986.66|1978.96|1986.62|1978.92|1986.76|1979.06|1986.62|1978.92|22
1653149750000|2022-05-21 16:15:50|1986.64|1978.94|1986.67|1978.97|1986.77|1979.07|1986.43|1978.73|30
1653149760000|2022-05-21 16:16:00|1986.66|1978.96|1985.98|1978.28|1986.66|1978.96|1985.97|1978.27|29
1653149770000|2022-05-21 16:16:10|1986.01|1978.31|1985.8|1978.1|1986.37|1978.67|1985.76|1978.06|28
1653149780000|2022-05-21 16:16:20|1985.73|1978.03|1985.04|1977.34|1985.73|1978.03|1984.95|1977.25|33
1653149790000|2022-05-21 16:16:30|1985.06|1977.36|1985.19|1977.49|1985.34|1977.64|1985.03|1977.33|33
1653149800000|2022-05-21 16:16:40|1985.2|1977.5|1984.8|1977.1|1985.21|1977.51|1984.26|1976.56|32
1653149810000|2022-05-21 16:16:50|1984.78|1977.08|1985.58|1977.88|1985.58|1977.88|1984.76|1977.06|33
1653149820000|2022-05-21 16:17:00|1985.51|1977.81|1984.51|1976.81|1985.51|1977.81|1984.51|1976.81|30
1653149830000|2022-05-21 16:17:10|1984.49|1976.79|1984.36|1976.66|1984.53|1976.83|1983.95|1976.25|31
1653149840000|2022-05-21 16:17:20|1984.34|1976.64|1984.15|1976.45|1984.34|1976.64|1984.13|1976.43|28
1653149850000|2022-05-21 16:17:30|1984.13|1976.43|1983.79|1976.09|1984.17|1976.47|1983.61|1975.91|32
1653149860000|2022-05-21 16:17:40|1983.81|1976.11|1983.62|1975.92|1983.84|1976.14|1983.5|1975.8|28
1653149870000|2022-05-21 16:17:50|1983.64|1975.94|1983.73|1976.03|1983.95|1976.25|1983.55|1975.85|32
1653149880000|2022-05-21 16:18:00|1983.69|1975.99|1983.76|1976.06|1983.78|1976.08|1983.69|1975.99|28
1653149890000|2022-05-21 16:18:10|1983.7|1976|1983.73|1976.03|1983.77|1976.07|1983.67|1975.97|22
1653149900000|2022-05-21 16:18:20|1983.72|1976.02|1983.7|1976|1983.72|1976.02|1983.62|1975.92|21
1653149910000|2022-05-21 16:18:30|1983.71|1976.01|1983.1|1975.4|1983.71|1976.01|1983.06|1975.36|29
1653149920000|2022-05-21 16:18:40|1983.02|1975.32|1983.22|1975.52|1983.22|1975.52|1982.97|1975.27|31
1653149930000|2022-05-21 16:18:50|1983.32|1975.62|1982.71|1975.01|1983.32|1975.62|1982.71|1975.01|27
1653149940000|2022-05-21 16:19:00|1982.73|1975.03|1981.66|1973.96|1982.81|1975.11|1981.66|1973.96|29
1653149950000|2022-05-21 16:19:10|1981.65|1973.95|1980.78|1973.08|1981.75|1974.05|1980.78|1973.08|28
1653149960000|2022-05-21 16:19:20|1980.74|1973.04|1980.53|1972.83|1980.81|1973.11|1980.46|1972.76|24
1653149970000|2022-05-21 16:19:30|1980.47|1972.77|1980.53|1972.83|1980.58|1972.88|1980.22|1972.52|34
1653149980000|2022-05-21 16:19:40|1980.54|1972.84|1980.64|1972.94|1980.74|1973.04|1980.47|1972.77|27
1653149990000|2022-05-21 16:19:50|1980.61|1972.91|1980.33|1972.63|1980.64|1972.94|1980.26|1972.56|31
1653150000000|2022-05-21 16:20:00|1980.48|1972.78|1980.55|1972.85|1980.55|1972.85|1980.31|1972.61|30
1653150010000|2022-05-21 16:20:10|1980.58|1972.88|1981.88|1974.18|1981.98|1974.28|1980.58|1972.88|33
1653150020000|2022-05-21 16:20:20|1981.9|1974.2|1982.7|1975|1982.91|1975.21|1981.9|1974.2|37
1653150030000|2022-05-21 16:20:30|1982.72|1975.02|1981.79|1974.09|1982.87|1975.17|1981.79|1974.09|36
1653150040000|2022-05-21 16:20:40|1981.78|1974.08|1980.63|1972.93|1981.95|1974.25|1980.48|1972.78|32
1653150050000|2022-05-21 16:20:50|1980.62|1972.92|1981.18|1973.48|1981.32|1973.62|1980.6|1972.9|26
1653150060000|2022-05-21 16:21:00|1981.2|1973.5|1981.02|1973.32|1981.3|1973.6|1981|1973.3|36
1653150070000|2022-05-21 16:21:10|1981.04|1973.34|1980.65|1972.95|1981.04|1973.34|1980.24|1972.54|29
1653150080000|2022-05-21 16:21:20|1980.59|1972.89|1980.77|1973.07|1980.81|1973.11|1980.38|1972.68|31
1653150090000|2022-05-21 16:21:30|1980.8|1973.1|1981.25|1973.55|1981.34|1973.64|1980.46|1972.76|27
1653150100000|2022-05-21 16:21:40|1981.28|1973.58|1980.84|1973.14|1981.28|1973.58|1980.84|1973.14|34
1653150110000|2022-05-21 16:21:50|1980.88|1973.18|1981.16|1973.46|1981.21|1973.51|1980.88|1973.18|35
1653150120000|2022-05-21 16:22:00|1981.06|1973.36|1981.25|1973.55|1981.25|1973.55|1981.03|1973.33|25
1653150130000|2022-05-21 16:22:10|1981.24|1973.54|1981.52|1973.82|1981.52|1973.82|1981.19|1973.49|25
1653150140000|2022-05-21 16:22:20|1981.56|1973.86|1982.51|1974.81|1982.62|1974.92|1981.56|1973.86|36
1653150150000|2022-05-21 16:22:30|1982.62|1974.92|1982.46|1974.76|1982.95|1975.25|1982.45|1974.75|27
1653150160000|2022-05-21 16:22:40|1982.51|1974.81|1982.06|1974.36|1982.79|1975.09|1981.99|1974.29|32
1653150170000|2022-05-21 16:22:50|1982.07|1974.37|1982.56|1974.86|1982.56|1974.86|1982.07|1974.37|24
1653150180000|2022-05-21 16:23:00|1982.54|1974.84|1983.08|1975.38|1983.1|1975.4|1982.54|1974.84|28
1653150190000|2022-05-21 16:23:10|1983.14|1975.44|1984|1976.3|1984|1976.3|1983.14|1975.44|28
1653150200000|2022-05-21 16:23:20|1984.03|1976.33|1986.94|1979.24|1986.95|1979.25|1984.03|1976.33|40
1653150210000|2022-05-21 16:23:30|1986.95|1979.25|1987.87|1980.17|1988.45|1980.75|1986.95|1979.25|38
1653150220000|2022-05-21 16:23:40|1987.82|1980.12|1987.23|1979.53|1987.88|1980.18|1986.9|1979.2|35
1653150230000|2022-05-21 16:23:50|1987.24|1979.54|1986.8|1979.1|1987.35|1979.65|1986.52|1978.82|35
1653150240000|2022-05-21 16:24:00|1986.85|1979.15|1986.81|1979.11|1987.39|1979.69|1986.42|1978.72|31
1653150250000|2022-05-21 16:24:10|1986.82|1979.12|1986.88|1979.18|1987.06|1979.36|1986.67|1978.97|32
1653150260000|2022-05-21 16:24:20|1986.7|1979|1986.75|1979.05|1986.88|1979.18|1986.69|1978.99|28
1653150270000|2022-05-21 16:24:30|1986.76|1979.06|1986.75|1979.05|1986.91|1979.21|1986.7|1979|27
1653150280000|2022-05-21 16:24:40|1986.57|1978.87|1986.17|1978.47|1986.57|1978.87|1986|1978.3|26
1653150290000|2022-05-21 16:24:50|1986.16|1978.46|1986.45|1978.75|1986.48|1978.78|1986.12|1978.42|32
1653150300000|2022-05-21 16:25:00|1986.44|1978.74|1986.15|1978.45|1986.44|1978.74|1985.88|1978.18|27
1653150310000|2022-05-21 16:25:10|1986.16|1978.46|1986.12|1978.42|1986.19|1978.49|1986.12|1978.42|28
1653150320000|2022-05-21 16:25:20|1986.18|1978.48|1985.98|1978.28|1986.18|1978.48|1985.91|1978.21|30
1653150330000|2022-05-21 16:25:30|1986|1978.3|1985.68|1977.98|1986.16|1978.46|1985.68|1977.98|31
1653150340000|2022-05-21 16:25:40|1985.65|1977.95|1985.79|1978.09|1985.79|1978.09|1985.23|1977.53|34
1653150350000|2022-05-21 16:25:50|1985.8|1978.1|1985.23|1977.53|1985.85|1978.15|1985.23|1977.53|25
1653150360000|2022-05-21 16:26:00|1985.28|1977.58|1985.19|1977.49|1985.63|1977.93|1985.17|1977.47|28
1653150370000|2022-05-21 16:26:10|1985.21|1977.51|1985.52|1977.82|1985.52|1977.82|1985.2|1977.5|27
1653150380000|2022-05-21 16:26:20|1985.61|1977.91|1986.08|1978.38|1986.1|1978.4|1985.61|1977.91|13
1653150390000|2022-05-21 16:26:30|1986.09|1978.39|1986.12|1978.42|1986.15|1978.45|1986.08|1978.38|12
1653150400000|2022-05-21 16:26:40|1986.13|1978.43|1985.77|1978.07|1986.15|1978.45|1985.73|1978.03|24
1653150410000|2022-05-21 16:26:50|1985.76|1978.06|1985.77|1978.07|1985.81|1978.11|1985.75|1978.05|22
1653150420000|2022-05-21 16:27:00|1985.76|1978.06|1986.08|1978.38|1986.19|1978.49|1985.73|1978.03|27
1653150430000|2022-05-21 16:27:10|1986.1|1978.4|1986.34|1978.64|1986.44|1978.74|1985.98|1978.28|19
1653150440000|2022-05-21 16:27:20|1986.35|1978.65|1986.38|1978.68|1986.43|1978.73|1986.32|1978.62|17
1653150450000|2022-05-21 16:27:30|1986.35|1978.65|1986.25|1978.55|1986.35|1978.65|1986.17|1978.47|22
1653150460000|2022-05-21 16:27:40|1986.26|1978.56|1985.74|1978.04|1986.32|1978.62|1985.72|1978.02|25
1653150470000|2022-05-21 16:27:50|1985.76|1978.06|1985.52|1977.82|1986.04|1978.34|1985.47|1977.77|30
1653150480000|2022-05-21 16:28:00|1985.51|1977.81|1985.86|1978.16|1985.94|1978.24|1985.49|1977.79|24
1653150490000|2022-05-21 16:28:10|1985.85|1978.15|1985.92|1978.22|1985.99|1978.29|1985.82|1978.12|23
1653150500000|2022-05-21 16:28:20|1985.94|1978.24|1986.03|1978.33|1986.08|1978.38|1985.82|1978.12|29
1653150510000|2022-05-21 16:28:30|1986.04|1978.34|1985.93|1978.23|1986.1|1978.4|1985.92|1978.22|21
1653150520000|2022-05-21 16:28:40|1985.91|1978.21|1985.72|1978.02|1986.01|1978.31|1985.72|1978.02|22
1653150530000|2022-05-21 16:28:50|1985.7|1978|1985.66|1977.96|1985.7|1978|1985.43|1977.73|33
1653150540000|2022-05-21 16:29:00|1985.65|1977.95|1984.34|1976.64|1985.65|1977.95|1984.29|1976.59|31
1653150550000|2022-05-21 16:29:10|1984.32|1976.62|1984.19|1976.49|1984.44|1976.74|1984.19|1976.49|29
1653150560000|2022-05-21 16:29:20|1984.16|1976.46|1982.83|1975.13|1984.16|1976.46|1982.83|1975.13|35
1653150570000|2022-05-21 16:29:30|1982.84|1975.14|1982.9|1975.2|1982.99|1975.29|1982.73|1975.03|31
1653150580000|2022-05-21 16:29:40|1982.94|1975.24|1982.69|1974.99|1982.94|1975.24|1982.69|1974.99|34
1653150590000|2022-05-21 16:29:50|1982.73|1975.03|1982.63|1974.93|1982.81|1975.11|1982.61|1974.91|29
1653150600000|2022-05-21 16:30:00|1982.64|1974.94|1981.32|1973.62|1982.65|1974.95|1981.31|1973.61|31
1653150610000|2022-05-21 16:30:10|1981.31|1973.61|1981.43|1973.73|1981.68|1973.98|1981.28|1973.58|28
1653150620000|2022-05-21 16:30:20|1981.38|1973.68|1980.8|1973.1|1981.39|1973.69|1980.73|1973.03|29
1653150630000|2022-05-21 16:30:30|1980.82|1973.12|1980.94|1973.24|1981.14|1973.44|1980.82|1973.12|29
1653150640000|2022-05-21 16:30:40|1980.92|1973.22|1982.23|1974.53|1982.34|1974.64|1980.9|1973.2|30
1653150650000|2022-05-21 16:30:50|1982.24|1974.54|1982.34|1974.64|1982.41|1974.71|1982.1|1974.4|34
1653150660000|2022-05-21 16:31:00|1982.37|1974.67|1982.8|1975.1|1983.07|1975.37|1982.37|1974.67|31
1653150670000|2022-05-21 16:31:10|1982.88|1975.18|1983.59|1975.89|1983.61|1975.91|1982.88|1975.18|32
1653150680000|2022-05-21 16:31:20|1983.63|1975.93|1983.03|1975.33|1984.04|1976.34|1982.96|1975.26|38
1653150690000|2022-05-21 16:31:30|1983|1975.3|1982.66|1974.96|1983.24|1975.54|1982.66|1974.96|31
1653150700000|2022-05-21 16:31:40|1982.5|1974.8|1982.09|1974.39|1982.5|1974.8|1981.78|1974.08|37
1653150710000|2022-05-21 16:31:50|1982.1|1974.4|1982.06|1974.36|1982.1|1974.4|1981.84|1974.14|27
1653150720000|2022-05-21 16:32:00|1982.09|1974.39|1982.3|1974.6|1982.43|1974.73|1981.94|1974.24|33
1653150730000|2022-05-21 16:32:10|1982.4|1974.7|1982.4|1974.7|1982.81|1975.11|1982.34|1974.64|30
1653150740000|2022-05-21 16:32:20|1982.37|1974.67|1982.32|1974.62|1982.6|1974.9|1982.32|1974.62|33
1653150750000|2022-05-21 16:32:30|1982.31|1974.61|1982.3|1974.6|1982.35|1974.65|1982.28|1974.58|21
1653150760000|2022-05-21 16:32:40|1982.31|1974.61|1982.05|1974.35|1982.32|1974.62|1981.9|1974.2|28
1653150770000|2022-05-21 16:32:50|1982.08|1974.38|1982.28|1974.58|1982.28|1974.58|1982.08|1974.38|19
1653150780000|2022-05-21 16:33:00|1982.36|1974.66|1983.24|1975.54|1983.24|1975.54|1982.33|1974.63|30
1653150790000|2022-05-21 16:33:10|1983.25|1975.55|1983.86|1976.16|1983.88|1976.18|1982.97|1975.27|29
1653150800000|2022-05-21 16:33:20|1983.91|1976.21|1984.42|1976.72|1984.58|1976.88|1983.9|1976.2|30
1653150810000|2022-05-21 16:33:30|1984.35|1976.65|1984.37|1976.67|1984.44|1976.74|1984.31|1976.61|22
1653150820000|2022-05-21 16:33:40|1984.38|1976.68|1984.63|1976.93|1984.63|1976.93|1984.12|1976.42|19
1653150830000|2022-05-21 16:33:50|1984.64|1976.94|1984.64|1976.94|1984.66|1976.96|1984.59|1976.89|18
1653150840000|2022-05-21 16:34:00|1984.65|1976.95|1984.33|1976.63|1984.84|1977.14|1984.33|1976.63|24
1653150850000|2022-05-21 16:34:10|1984.3|1976.6|1983.67|1975.97|1984.3|1976.6|1983.67|1975.97|29
1653150860000|2022-05-21 16:34:20|1983.64|1975.94|1984.34|1976.64|1984.36|1976.66|1983.63|1975.93|29
1653150870000|2022-05-21 16:34:30|1984.32|1976.62|1983.43|1975.73|1984.43|1976.73|1983.43|1975.73|32
1653150880000|2022-05-21 16:34:40|1983.42|1975.72|1983.41|1975.71|1983.44|1975.74|1983.3|1975.6|23
1653150890000|2022-05-21 16:34:50|1983.43|1975.73|1983.04|1975.34|1983.43|1975.73|1982.99|1975.29|28
1653150900000|2022-05-21 16:35:00|1983.09|1975.39|1983.97|1976.27|1984.01|1976.31|1982.96|1975.26|29
1653150910000|2022-05-21 16:35:10|1983.96|1976.26|1984.28|1976.58|1984.41|1976.71|1983.96|1976.26|37
1653150920000|2022-05-21 16:35:20|1984.22|1976.52|1983.17|1975.47|1984.22|1976.52|1982.9|1975.2|36
1653150930000|2022-05-21 16:35:30|1983.16|1975.46|1983.11|1975.41|1983.25|1975.55|1983.07|1975.37|27
1653150940000|2022-05-21 16:35:40|1983.17|1975.47|1983.1|1975.4|1983.24|1975.54|1983.05|1975.35|31
1653150950000|2022-05-21 16:35:50|1983.08|1975.38|1983.13|1975.43|1983.17|1975.47|1983.08|1975.38|25
1653150960000|2022-05-21 16:36:00|1983.15|1975.45|1983.94|1976.24|1984.09|1976.39|1983.15|1975.45|30
1653150970000|2022-05-21 16:36:10|1983.93|1976.23|1983.84|1976.14|1984.03|1976.33|1983.71|1976.01|27
1653150980000|2022-05-21 16:36:20|1983.77|1976.07|1983.47|1975.77|1983.77|1976.07|1983.39|1975.69|22
1653150990000|2022-05-21 16:36:30|1983.46|1975.76|1982.9|1975.2|1983.46|1975.76|1982.85|1975.15|30
1653151000000|2022-05-21 16:36:40|1982.89|1975.19|1982.86|1975.16|1982.89|1975.19|1982.75|1975.05|22
1653151010000|2022-05-21 16:36:50|1982.85|1975.15|1981.81|1974.11|1982.85|1975.15|1981.79|1974.09|29
1653151020000|2022-05-21 16:37:00|1981.89|1974.19|1982.35|1974.65|1982.43|1974.73|1981.88|1974.18|31
1653151030000|2022-05-21 16:37:10|1982.34|1974.64|1982.5|1974.8|1982.5|1974.8|1982.34|1974.64|30
1653151040000|2022-05-21 16:37:20|1982.45|1974.75|1981.7|1974|1982.47|1974.77|1981.63|1973.93|32
1653151050000|2022-05-21 16:37:30|1981.71|1974.01|1981.54|1973.84|1981.72|1974.02|1981.47|1973.77|21
1653151060000|2022-05-21 16:37:40|1981.53|1973.83|1981.59|1973.89|1981.64|1973.94|1981.5|1973.8|29
1653151070000|2022-05-21 16:37:50|1981.58|1973.88|1981.36|1973.66|1981.64|1973.94|1981.24|1973.54|32
1653151080000|2022-05-21 16:38:00|1981.3|1973.6|1981.31|1973.61|1981.38|1973.68|1981.14|1973.44|28
1653151090000|2022-05-21 16:38:10|1981.29|1973.59|1982.18|1974.48|1982.19|1974.49|1981.25|1973.55|33
1653151100000|2022-05-21 16:38:20|1982.19|1974.49|1981.45|1973.75|1982.34|1974.64|1981.45|1973.75|29
1653151110000|2022-05-21 16:38:30|1981.43|1973.73|1981.26|1973.56|1981.43|1973.73|1981.25|1973.55|23
1653151120000|2022-05-21 16:38:40|1981.27|1973.57|1981.3|1973.6|1981.41|1973.71|1981.13|1973.43|30
1653151130000|2022-05-21 16:38:50|1981.34|1973.64|1981.24|1973.54|1981.36|1973.66|1981.23|1973.53|32
1653151140000|2022-05-21 16:39:00|1981.25|1973.55|1981.26|1973.56|1981.3|1973.6|1981.21|1973.51|28
1653151150000|2022-05-21 16:39:10|1981.25|1973.55|1980.94|1973.24|1981.25|1973.55|1980.88|1973.18|27
1653151160000|2022-05-21 16:39:20|1980.92|1973.22|1981.11|1973.41|1981.18|1973.48|1980.9|1973.2|27
1653151170000|2022-05-21 16:39:30|1981.1|1973.4|1980.87|1973.17|1981.1|1973.4|1980.74|1973.04|31
1653151180000|2022-05-21 16:39:40|1980.9|1973.2|1980.69|1972.99|1980.92|1973.22|1980.69|1972.99|26
1653151190000|2022-05-21 16:39:50|1980.7|1973|1980.59|1972.89|1980.73|1973.03|1980.57|1972.87|26
1653151200000|2022-05-21 16:40:00|1980.56|1972.86|1980.66|1972.96|1980.67|1972.97|1980.54|1972.84|26
1653151210000|2022-05-21 16:40:10|1980.67|1972.97|1980.49|1972.79|1980.7|1973|1980.48|1972.78|28
1653151220000|2022-05-21 16:40:20|1980.48|1972.78|1980.55|1972.85|1980.56|1972.86|1980.42|1972.72|19
1653151230000|2022-05-21 16:40:30|1980.54|1972.84|1980.1|1972.4|1980.58|1972.88|1980.1|1972.4|19
1653151240000|2022-05-21 16:40:40|1980.09|1972.39|1979.61|1971.91|1980.09|1972.39|1979.6|1971.9|28
1653151250000|2022-05-21 16:40:50|1979.62|1971.92|1979.11|1971.41|1979.62|1971.92|1979.08|1971.38|20
1653151260000|2022-05-21 16:41:00|1979.07|1971.37|1978.83|1971.13|1979.15|1971.45|1978.54|1970.84|34
1653151270000|2022-05-21 16:41:10|1978.85|1971.15|1979.76|1972.06|1979.89|1972.19|1978.85|1971.15|32
1653151280000|2022-05-21 16:41:20|1979.75|1972.05|1980.13|1972.43|1980.2|1972.5|1979.66|1971.96|36
1653151290000|2022-05-21 16:41:30|1980.11|1972.41|1979.49|1971.79|1980.17|1972.47|1979.48|1971.78|34
1653151300000|2022-05-21 16:41:40|1979.48|1971.78|1979.54|1971.84|1979.55|1971.85|1979.24|1971.54|33
1653151310000|2022-05-21 16:41:50|1979.65|1971.95|1979.38|1971.68|1979.65|1971.95|1979.24|1971.54|31
1653151320000|2022-05-21 16:42:00|1979.37|1971.67|1979.42|1971.72|1979.52|1971.82|1979.27|1971.57|31
1653151330000|2022-05-21 16:42:10|1979.43|1971.73|1979.45|1971.75|1979.49|1971.79|1978.89|1971.19|30
1653151340000|2022-05-21 16:42:20|1979.49|1971.79|1979.18|1971.48|1979.55|1971.85|1979.09|1971.39|29
1653151350000|2022-05-21 16:42:30|1979.19|1971.49|1979.18|1971.48|1979.24|1971.54|1979.11|1971.41|21
1653151360000|2022-05-21 16:42:40|1979.2|1971.5|1979.39|1971.69|1979.39|1971.69|1979.19|1971.49|23
1653151370000|2022-05-21 16:42:50|1979.4|1971.7|1979.38|1971.68|1979.44|1971.74|1979.34|1971.64|25
1653151380000|2022-05-21 16:43:00|1979.39|1971.69|1978.86|1971.16|1979.43|1971.73|1978.84|1971.14|21
1653151390000|2022-05-21 16:43:10|1978.87|1971.17|1979.61|1971.91|1979.61|1971.91|1978.87|1971.17|22
1653151400000|2022-05-21 16:43:20|1979.57|1971.87|1979.56|1971.86|1979.64|1971.94|1979.56|1971.86|19
1653151410000|2022-05-21 16:43:30|1979.55|1971.85|1980.03|1972.33|1980.03|1972.33|1979.55|1971.85|26
1653151420000|2022-05-21 16:43:40|1980.1|1972.4|1980.58|1972.88|1980.58|1972.88|1980.05|1972.35|32
1653151430000|2022-05-21 16:43:50|1980.57|1972.87|1980.96|1973.26|1981.01|1973.31|1980.55|1972.85|28
1653151440000|2022-05-21 16:44:00|1980.95|1973.25|1979.59|1971.89|1980.95|1973.25|1979.59|1971.89|29
1653151450000|2022-05-21 16:44:10|1979.55|1971.85|1979.61|1971.91|1979.61|1971.91|1979.49|1971.79|25
1653151460000|2022-05-21 16:44:20|1979.6|1971.9|1979.87|1972.17|1979.93|1972.23|1979.6|1971.9|26
1653151470000|2022-05-21 16:44:30|1979.86|1972.16|1979.53|1971.83|1979.96|1972.26|1979.5|1971.8|29
1653151480000|2022-05-21 16:44:40|1979.55|1971.85|1979.29|1971.59|1979.64|1971.94|1979.26|1971.56|24
1653151490000|2022-05-21 16:44:50|1979.3|1971.6|1979.09|1971.39|1979.34|1971.64|1979.07|1971.37|24
1653151500000|2022-05-21 16:45:00|1979.1|1971.4|1979.48|1971.78|1979.49|1971.79|1979.06|1971.36|25
1653151510000|2022-05-21 16:45:10|1979.36|1971.66|1980.11|1972.41|1980.11|1972.41|1979.36|1971.66|24
1653151520000|2022-05-21 16:45:20|1979.92|1972.22|1979.86|1972.16|1980.02|1972.32|1979.86|1972.16|20
1653151530000|2022-05-21 16:45:30|1979.84|1972.14|1979.8|1972.1|1979.94|1972.24|1979.77|1972.07|20
1653151540000|2022-05-21 16:45:40|1979.81|1972.11|1979.73|1972.03|1979.9|1972.2|1979.72|1972.02|26
1653151550000|2022-05-21 16:45:50|1979.76|1972.06|1979.77|1972.07|1979.78|1972.08|1979.71|1972.01|22
1653151560000|2022-05-21 16:46:00|1979.78|1972.08|1979.4|1971.7|1979.89|1972.19|1979.28|1971.58|28
1653151570000|2022-05-21 16:46:10|1979.42|1971.72|1979.28|1971.58|1979.42|1971.72|1979.15|1971.45|31
1653151580000|2022-05-21 16:46:20|1979.29|1971.59|1979.11|1971.41|1979.29|1971.59|1979.02|1971.32|24
1653151590000|2022-05-21 16:46:30|1979.09|1971.39|1978.98|1971.28|1979.09|1971.39|1978.96|1971.26|23
1653151600000|2022-05-21 16:46:40|1978.99|1971.29|1978.79|1971.09|1978.99|1971.29|1978.77|1971.07|19
1653151610000|2022-05-21 16:46:50|1978.74|1971.04|1978.99|1971.29|1979.05|1971.35|1978.73|1971.03|30
1653151620000|2022-05-21 16:47:00|1978.94|1971.24|1979.63|1971.93|1979.67|1971.97|1978.94|1971.24|28
1653151630000|2022-05-21 16:47:10|1979.6|1971.9|1979.58|1971.88|1979.67|1971.97|1979.53|1971.83|31
1653151640000|2022-05-21 16:47:20|1979.65|1971.95|1979.75|1972.05|1979.75|1972.05|1979.61|1971.91|28
1653151650000|2022-05-21 16:47:30|1979.77|1972.07|1980.05|1972.35|1980.07|1972.37|1979.72|1972.02|16
1653151660000|2022-05-21 16:47:40|1980.06|1972.36|1980.28|1972.58|1980.28|1972.58|1979.95|1972.25|26
1653151670000|2022-05-21 16:47:50|1980.24|1972.54|1980.59|1972.89|1980.59|1972.89|1980.16|1972.46|29
1653151680000|2022-05-21 16:48:00|1980.53|1972.83|1981.46|1973.76|1981.46|1973.76|1980.49|1972.79|33
1653151690000|2022-05-21 16:48:10|1981.41|1973.71|1981.67|1973.97|1981.95|1974.25|1981.41|1973.71|34
1653151700000|2022-05-21 16:48:20|1981.74|1974.04|1982.45|1974.75|1982.57|1974.87|1981.72|1974.02|34
1653151710000|2022-05-21 16:48:30|1982.44|1974.74|1982.57|1974.87|1982.59|1974.89|1982.43|1974.73|25
1653151720000|2022-05-21 16:48:40|1982.59|1974.89|1982.31|1974.61|1982.61|1974.91|1982.31|1974.61|17
1653151730000|2022-05-21 16:48:50|1982.29|1974.59|1981.06|1973.36|1982.29|1974.59|1981.06|1973.36|26
1653151740000|2022-05-21 16:49:00|1981.04|1973.34|1981.1|1973.4|1981.13|1973.43|1981.03|1973.33|31
1653151750000|2022-05-21 16:49:10|1981.12|1973.42|1981.32|1973.62|1981.36|1973.66|1981.11|1973.41|21
1653151760000|2022-05-21 16:49:20|1981.31|1973.61|1980.82|1973.12|1981.34|1973.64|1980.82|1973.12|26
1653151770000|2022-05-21 16:49:30|1980.81|1973.11|1981.01|1973.31|1981.04|1973.34|1980.81|1973.11|18
1653151780000|2022-05-21 16:49:40|1980.97|1973.27|1982.03|1974.33|1982.03|1974.33|1980.96|1973.26|26
1653151790000|2022-05-21 16:49:50|1982.08|1974.38|1981.85|1974.15|1982.09|1974.39|1981.85|1974.15|25
1653151800000|2022-05-21 16:50:00|1981.87|1974.17|1981.93|1974.23|1981.94|1974.24|1981.85|1974.15|13
1653151810000|2022-05-21 16:50:10|1981.92|1974.22|1981.93|1974.23|1981.96|1974.26|1981.9|1974.2|24
1653151820000|2022-05-21 16:50:20|1981.94|1974.24|1981.92|1974.22|1981.97|1974.27|1981.9|1974.2|19
1653151830000|2022-05-21 16:50:30|1981.91|1974.21|1981.61|1973.91|1981.96|1974.26|1981.49|1973.79|22
1653151840000|2022-05-21 16:50:40|1981.62|1973.92|1981.74|1974.04|1981.75|1974.05|1981.62|1973.92|25
1653151850000|2022-05-21 16:50:50|1981.7|1974|1981.74|1974.04|1981.75|1974.05|1981.67|1973.97|29
1653151860000|2022-05-21 16:51:00|1981.77|1974.07|1981.41|1973.71|1981.77|1974.07|1981.4|1973.7|21
1653151870000|2022-05-21 16:51:10|1981.42|1973.72|1980.87|1973.17|1981.45|1973.75|1980.87|1973.17|27
1653151880000|2022-05-21 16:51:20|1980.9|1973.2|1981.08|1973.38|1981.09|1973.39|1980.86|1973.16|14
1653151890000|2022-05-21 16:51:30|1981.02|1973.32|1980.93|1973.23|1981.08|1973.38|1980.92|1973.22|21
1653151900000|2022-05-21 16:51:40|1980.98|1973.28|1981.02|1973.32|1981.02|1973.32|1980.91|1973.21|22
1653151910000|2022-05-21 16:51:50|1980.94|1973.24|1980.47|1972.77|1980.94|1973.24|1980.47|1972.77|36
1653151920000|2022-05-21 16:52:00|1980.4|1972.7|1981.33|1973.63|1981.33|1973.63|1980.29|1972.59|33
1653151930000|2022-05-21 16:52:10|1981.32|1973.62|1982.46|1974.76|1982.59|1974.89|1981.32|1973.62|35
1653151940000|2022-05-21 16:52:20|1982.44|1974.74|1982.81|1975.11|1982.93|1975.23|1982.38|1974.68|34
1653151950000|2022-05-21 16:52:30|1982.89|1975.19|1982.16|1974.46|1982.91|1975.21|1982.16|1974.46|30
1653151960000|2022-05-21 16:52:40|1982.14|1974.44|1982.93|1975.23|1982.96|1975.26|1982.1|1974.4|33
1653151970000|2022-05-21 16:52:50|1982.91|1975.21|1982.94|1975.24|1983|1975.3|1982.89|1975.19|29
1653151980000|2022-05-21 16:53:00|1982.93|1975.23|1983.26|1975.56|1983.26|1975.56|1982.93|1975.23|25
1653151990000|2022-05-21 16:53:10|1983.2|1975.5|1982.97|1975.27|1983.65|1975.95|1982.96|1975.26|29
1653152000000|2022-05-21 16:53:20|1982.96|1975.26|1983.09|1975.39|1983.16|1975.46|1982.89|1975.19|36
1653152010000|2022-05-21 16:53:30|1983.1|1975.4|1982.97|1975.27|1983.11|1975.41|1982.91|1975.21|33
1653152020000|2022-05-21 16:53:40|1982.95|1975.25|1982.82|1975.12|1983.04|1975.34|1982.8|1975.1|26
1653152030000|2022-05-21 16:53:50|1982.84|1975.14|1982.43|1974.73|1982.84|1975.14|1982.33|1974.63|26
1653152040000|2022-05-21 16:54:00|1982.35|1974.65|1982.48|1974.78|1982.58|1974.88|1982.35|1974.65|28
1653152050000|2022-05-21 16:54:10|1982.45|1974.75|1982.46|1974.76|1982.5|1974.8|1982.43|1974.73|22
1653152060000|2022-05-21 16:54:20|1982.47|1974.77|1982.51|1974.81|1982.51|1974.81|1982.46|1974.76|14
1653152070000|2022-05-21 16:54:30|1982.5|1974.8|1982.43|1974.73|1982.51|1974.81|1982.4|1974.7|8
1653152080000|2022-05-21 16:54:40|1982.44|1974.74|1981.9|1974.2|1982.44|1974.74|1981.83|1974.13|25
1653152090000|2022-05-21 16:54:50|1982.04|1974.34|1981.44|1973.74|1982.18|1974.48|1981.44|1973.74|23
1653152100000|2022-05-21 16:55:00|1980.91|1973.21|1980.71|1973.01|1980.91|1973.21|1979.97|1972.27|35
1653152110000|2022-05-21 16:55:10|1980.72|1973.02|1980.84|1973.14|1980.99|1973.29|1980.72|1973.02|25
1653152120000|2022-05-21 16:55:20|1980.83|1973.13|1980.86|1973.16|1980.86|1973.16|1980.82|1973.12|15
1653152130000|2022-05-21 16:55:30|1980.85|1973.15|1980.8|1973.1|1980.86|1973.16|1980.8|1973.1|14
1653152140000|2022-05-21 16:55:40|1980.81|1973.11|1980.88|1973.18|1980.9|1973.2|1980.8|1973.1|26
1653152150000|2022-05-21 16:55:50|1980.89|1973.19|1981.37|1973.67|1981.4|1973.7|1980.86|1973.16|29
1653152160000|2022-05-21 16:56:00|1981.35|1973.65|1981.61|1973.91|1981.67|1973.97|1981.31|1973.61|28
1653152170000|2022-05-21 16:56:10|1981.58|1973.88|1983.67|1975.97|1983.67|1975.97|1981.57|1973.87|32
1653152180000|2022-05-21 16:56:20|1983.65|1975.95|1983.51|1975.81|1983.65|1975.95|1983.41|1975.71|23
1653152190000|2022-05-21 16:56:30|1983.49|1975.79|1983.39|1975.69|1983.52|1975.82|1983.38|1975.68|19
1653152200000|2022-05-21 16:56:40|1983.38|1975.68|1983.41|1975.71|1983.41|1975.71|1983.38|1975.68|10
1653152210000|2022-05-21 16:56:50|1983.4|1975.7|1983.48|1975.78|1983.56|1975.86|1983.4|1975.7|26
1653152220000|2022-05-21 16:57:00|1983.46|1975.76|1983.14|1975.44|1983.46|1975.76|1982.96|1975.26|27
1653152230000|2022-05-21 16:57:10|1983.05|1975.35|1983|1975.3|1983.05|1975.35|1982.95|1975.25|21
1653152240000|2022-05-21 16:57:20|1983.01|1975.31|1982.89|1975.19|1983.06|1975.36|1982.89|1975.19|25
1653152250000|2022-05-21 16:57:30|1982.91|1975.21|1983.11|1975.41|1983.15|1975.45|1982.89|1975.19|27
1653152260000|2022-05-21 16:57:40|1983.1|1975.4|1983.05|1975.35|1983.12|1975.42|1982.96|1975.26|28
1653152270000|2022-05-21 16:57:50|1983.08|1975.38|1983.12|1975.42|1983.49|1975.79|1983|1975.3|25
1653152280000|2022-05-21 16:58:00|1983.08|1975.38|1983.46|1975.76|1983.49|1975.79|1982.84|1975.14|33
1653152290000|2022-05-21 16:58:10|1983.45|1975.75|1983.11|1975.41|1983.59|1975.89|1983.06|1975.36|32
1653152300000|2022-05-21 16:58:20|1983.13|1975.43|1983.49|1975.79|1983.5|1975.8|1983.04|1975.34|26
1653152310000|2022-05-21 16:58:30|1983.48|1975.78|1983.52|1975.82|1983.57|1975.87|1983.15|1975.45|33
1653152320000|2022-05-21 16:58:40|1983.51|1975.81|1984.08|1976.38|1984.13|1976.43|1983.51|1975.81|29
1653152330000|2022-05-21 16:58:50|1984.01|1976.31|1983.66|1975.96|1984.4|1976.7|1983.64|1975.94|30
1653152340000|2022-05-21 16:59:00|1983.71|1976.01|1983.67|1975.97|1983.71|1976.01|1983.63|1975.93|14
1653152350000|2022-05-21 16:59:10|1983.66|1975.96|1983.32|1975.62|1983.67|1975.97|1983.19|1975.49|24
1653152360000|2022-05-21 16:59:20|1983.26|1975.56|1982.8|1975.1|1983.28|1975.58|1982.8|1975.1|27
1653152370000|2022-05-21 16:59:30|1982.78|1975.08|1982.6|1974.9|1982.83|1975.13|1982.58|1974.88|22
1653152380000|2022-05-21 16:59:40|1982.48|1974.78|1982.46|1974.76|1982.52|1974.82|1982.46|1974.76|19
1653152390000|2022-05-21 16:59:50|1982.45|1974.75|1982.27|1974.57|1982.5|1974.8|1982.27|1974.57|19
1653152400000|2022-05-21 17:00:00|1982.28|1974.58|1983.05|1975.35|1983.07|1975.37|1982.28|1974.58|27
1653152410000|2022-05-21 17:00:10|1983.02|1975.32|1982.95|1975.25|1983.02|1975.32|1982.72|1975.02|23
1653152420000|2022-05-21 17:00:20|1982.99|1975.29|1983.6|1975.9|1983.61|1975.91|1982.94|1975.24|28
1653152430000|2022-05-21 17:00:30|1983.58|1975.88|1983.56|1975.86|1983.75|1976.05|1983.4|1975.7|30
1653152440000|2022-05-21 17:00:40|1983.57|1975.87|1982.89|1975.19|1983.57|1975.87|1982.87|1975.17|25
1653152450000|2022-05-21 17:00:50|1982.88|1975.18|1982.85|1975.15|1982.92|1975.22|1982.85|1975.15|23
1653152460000|2022-05-21 17:01:00|1982.84|1975.14|1982.17|1974.47|1982.89|1975.19|1982.17|1974.47|30
1653152470000|2022-05-21 17:01:10|1982.2|1974.5|1982.05|1974.35|1982.37|1974.67|1981.97|1974.27|30
1653152480000|2022-05-21 17:01:20|1982.07|1974.37|1981.36|1973.66|1982.07|1974.37|1981.35|1973.65|31
1653152490000|2022-05-21 17:01:30|1981.37|1973.67|1982.07|1974.37|1982.07|1974.37|1981.36|1973.66|33
1653152500000|2022-05-21 17:01:40|1982.11|1974.41|1981.78|1974.08|1982.12|1974.42|1981.74|1974.04|26
1653152510000|2022-05-21 17:01:50|1981.75|1974.05|1981.2|1973.5|1981.75|1974.05|1981.18|1973.48|29
1653152520000|2022-05-21 17:02:00|1981.19|1973.49|1981.13|1973.43|1981.38|1973.68|1981.13|1973.43|27
1653152530000|2022-05-21 17:02:10|1981.17|1973.47|1980.32|1972.62|1981.17|1973.47|1980.32|1972.62|25
1653152540000|2022-05-21 17:02:20|1980.31|1972.61|1980.04|1972.34|1980.36|1972.66|1980.04|1972.34|26
1653152550000|2022-05-21 17:02:30|1980.05|1972.35|1980.06|1972.36|1980.24|1972.54|1980.03|1972.33|28
1653152560000|2022-05-21 17:02:40|1980.07|1972.37|1980.14|1972.44|1980.2|1972.5|1980|1972.3|25
1653152570000|2022-05-21 17:02:50|1980.13|1972.43|1980.07|1972.37|1980.15|1972.45|1980|1972.3|20
1653152580000|2022-05-21 17:03:00|1980.08|1972.38|1980.34|1972.64|1980.37|1972.67|1980.08|1972.38|27
1653152590000|2022-05-21 17:03:10|1980.33|1972.63|1980.9|1973.2|1981.11|1973.41|1980.28|1972.58|35
1653152600000|2022-05-21 17:03:20|1980.91|1973.21|1980.89|1973.19|1980.98|1973.28|1980.83|1973.13|25
1653152610000|2022-05-21 17:03:30|1980.88|1973.18|1981.07|1973.37|1981.07|1973.37|1980.74|1973.04|25
1653152620000|2022-05-21 17:03:40|1981.04|1973.34|1980.75|1973.05|1981.04|1973.34|1980.75|1973.05|35
1653152630000|2022-05-21 17:03:50|1980.66|1972.96|1980.68|1972.98|1980.71|1973.01|1980.59|1972.89|31
1653152640000|2022-05-21 17:04:00|1980.65|1972.95|1980.73|1973.03|1980.84|1973.14|1980.65|1972.95|28
1653152650000|2022-05-21 17:04:10|1980.71|1973.01|1980.82|1973.12|1980.87|1973.17|1980.62|1972.92|28
1653152660000|2022-05-21 17:04:20|1980.79|1973.09|1980.81|1973.11|1980.87|1973.17|1980.76|1973.06|17
1653152670000|2022-05-21 17:04:30|1980.8|1973.1|1980.77|1973.07|1980.87|1973.17|1980.65|1972.95|28
1653152680000|2022-05-21 17:04:40|1980.8|1973.1|1980.54|1972.84|1980.81|1973.11|1980.46|1972.76|27
1653152690000|2022-05-21 17:04:50|1980.48|1972.78|1979.99|1972.29|1980.48|1972.78|1979.99|1972.29|18
1653152700000|2022-05-21 17:05:00|1980|1972.3|1980.71|1973.01|1980.78|1973.08|1979.88|1972.18|29
1653152710000|2022-05-21 17:05:10|1980.73|1973.03|1981.42|1973.72|1981.43|1973.73|1980.63|1972.93|28
1653152720000|2022-05-21 17:05:20|1981.41|1973.71|1981.43|1973.73|1981.47|1973.77|1981.18|1973.48|27
1653152730000|2022-05-21 17:05:30|1981.44|1973.74|1981.43|1973.73|1981.44|1973.74|1981.36|1973.66|23
1653152740000|2022-05-21 17:05:40|1981.39|1973.69|1981.35|1973.65|1981.44|1973.74|1981.31|1973.61|22
1653152750000|2022-05-21 17:05:50|1981.4|1973.7|1981.4|1973.7|1981.41|1973.71|1981.36|1973.66|13
1653152760000|2022-05-21 17:06:00|1981.32|1973.62|1981.53|1973.83|1981.55|1973.85|1981.31|1973.61|30
1653152770000|2022-05-21 17:06:10|1981.52|1973.82|1981.44|1973.74|1981.54|1973.84|1981.4|1973.7|26
1653152780000|2022-05-21 17:06:20|1981.42|1973.72|1981.51|1973.81|1981.58|1973.88|1981.37|1973.67|27
1653152790000|2022-05-21 17:06:30|1981.5|1973.8|1981.47|1973.77|1981.51|1973.81|1981.41|1973.71|28
1653152800000|2022-05-21 17:06:40|1981.43|1973.73|1981.48|1973.78|1981.49|1973.79|1981.41|1973.71|22
1653152810000|2022-05-21 17:06:50|1981.47|1973.77|1981.48|1973.78|1981.52|1973.82|1981.44|1973.74|24
1653152820000|2022-05-21 17:07:00|1981.49|1973.79|1981.53|1973.83|1981.57|1973.87|1981.47|1973.77|27
1653152830000|2022-05-21 17:07:10|1981.52|1973.82|1982.7|1975|1982.7|1975|1981.52|1973.82|31
1653152840000|2022-05-21 17:07:20|1982.75|1975.05|1983.62|1975.92|1983.7|1976|1982.75|1975.05|33
1653152850000|2022-05-21 17:07:30|1983.61|1975.91|1983.78|1976.08|1983.78|1976.08|1983.57|1975.87|28
1653152860000|2022-05-21 17:07:40|1983.82|1976.12|1985.2|1977.5|1985.21|1977.51|1983.82|1976.12|31
1653152870000|2022-05-21 17:07:50|1985.32|1977.62|1984.87|1977.17|1985.32|1977.62|1984.8|1977.1|35
1653152880000|2022-05-21 17:08:00|1984.83|1977.13|1984.9|1977.2|1984.92|1977.22|1984.77|1977.07|19
1653152890000|2022-05-21 17:08:10|1984.91|1977.21|1985.24|1977.54|1985.31|1977.61|1984.85|1977.15|23
1653152900000|2022-05-21 17:08:20|1985.23|1977.53|1985.37|1977.67|1985.37|1977.67|1985.16|1977.46|26
1653152910000|2022-05-21 17:08:30|1985.36|1977.66|1985.37|1977.67|1985.73|1978.03|1985.36|1977.66|27
1653152920000|2022-05-21 17:08:40|1985.29|1977.59|1985.31|1977.61|1985.35|1977.65|1985.05|1977.35|30
1653152930000|2022-05-21 17:08:50|1985.33|1977.63|1985.51|1977.81|1985.51|1977.81|1985.16|1977.46|17
1653152940000|2022-05-21 17:09:00|1985.5|1977.8|1985.43|1977.73|1985.5|1977.8|1985.26|1977.56|31
1653152950000|2022-05-21 17:09:10|1985.44|1977.74|1985.52|1977.82|1985.52|1977.82|1985.3|1977.6|26
1653152960000|2022-05-21 17:09:20|1985.54|1977.84|1985.66|1977.96|1985.7|1978|1985.5|1977.8|27
1653152970000|2022-05-21 17:09:30|1985.5|1977.8|1985.5|1977.8|1985.58|1977.88|1985.34|1977.64|36
1653152980000|2022-05-21 17:09:40|1985.54|1977.84|1985.27|1977.57|1985.65|1977.95|1985.09|1977.39|35
1653152990000|2022-05-21 17:09:50|1985.26|1977.56|1984.27|1976.57|1985.31|1977.61|1984.27|1976.57|25
1653153000000|2022-05-21 17:10:00|1984.33|1976.63|1984.92|1977.22|1985.03|1977.33|1984.26|1976.56|30
1653153010000|2022-05-21 17:10:10|1984.95|1977.25|1984.96|1977.26|1985.03|1977.33|1984.91|1977.21|21
1653153020000|2022-05-21 17:10:20|1984.95|1977.25|1984.97|1977.27|1984.97|1977.27|1984.91|1977.21|7
1653153030000|2022-05-21 17:10:30|1984.98|1977.28|1985.68|1977.98|1985.7|1978|1984.98|1977.28|20
1653153040000|2022-05-21 17:10:40|1985.69|1977.99|1985.78|1978.08|1985.78|1978.08|1985.68|1977.98|21
1653153050000|2022-05-21 17:10:50|1985.76|1978.06|1985.73|1978.03|1985.8|1978.1|1985.47|1977.77|28
1653153060000|2022-05-21 17:11:00|1985.74|1978.04|1985.76|1978.06|1985.9|1978.2|1985.63|1977.93|31
1653153070000|2022-05-21 17:11:10|1985.78|1978.08|1985.89|1978.19|1986.08|1978.38|1985.78|1978.08|26
1653153080000|2022-05-21 17:11:20|1985.88|1978.18|1985.92|1978.22|1985.96|1978.26|1985.88|1978.18|21
1653153090000|2022-05-21 17:11:30|1985.94|1978.24|1985.97|1978.27|1986|1978.3|1985.93|1978.23|17
1653153100000|2022-05-21 17:11:40|1986|1978.3|1986.55|1978.85|1986.62|1978.92|1986|1978.3|29
1653153110000|2022-05-21 17:11:50|1986.54|1978.84|1985.25|1977.55|1986.54|1978.84|1985.25|1977.55|29
1653153120000|2022-05-21 17:12:00|1985.22|1977.52|1984.49|1976.79|1985.24|1977.54|1984.49|1976.79|32
1653153130000|2022-05-21 17:12:10|1984.48|1976.78|1984.64|1976.94|1984.87|1977.17|1984.48|1976.78|32
1653153140000|2022-05-21 17:12:20|1984.65|1976.95|1984.66|1976.96|1984.82|1977.12|1984.6|1976.9|28
1653153150000|2022-05-21 17:12:30|1984.68|1976.98|1984.87|1977.17|1984.93|1977.23|1984.58|1976.88|27
1653153160000|2022-05-21 17:12:40|1984.89|1977.19|1985.07|1977.37|1985.12|1977.42|1984.86|1977.16|27
1653153170000|2022-05-21 17:12:50|1985.11|1977.41|1985.25|1977.55|1985.26|1977.56|1985.01|1977.31|27
1653153180000|2022-05-21 17:13:00|1985.26|1977.56|1985.32|1977.62|1986.15|1978.45|1985.2|1977.5|36
1653153190000|2022-05-21 17:13:10|1985.33|1977.63|1984.89|1977.19|1985.37|1977.67|1984.87|1977.17|24
1653153200000|2022-05-21 17:13:20|1984.85|1977.15|1986.35|1978.65|1986.38|1978.68|1984.8|1977.1|26
1653153210000|2022-05-21 17:13:30|1986.42|1978.72|1986.4|1978.7|1986.44|1978.74|1986.34|1978.64|20
1653153220000|2022-05-21 17:13:40|1986.48|1978.78|1986.74|1979.04|1986.74|1979.04|1986.44|1978.74|24
1653153230000|2022-05-21 17:13:50|1986.94|1979.24|1987.21|1979.51|1987.35|1979.65|1986.93|1979.23|31
1653153240000|2022-05-21 17:14:00|1987.23|1979.53|1987.37|1979.67|1987.39|1979.69|1987.01|1979.31|31
1653153250000|2022-05-21 17:14:10|1987.35|1979.65|1986.77|1979.07|1987.45|1979.75|1986.77|1979.07|26
1653153260000|2022-05-21 17:14:20|1986.6|1978.9|1986.48|1978.78|1986.6|1978.9|1986.33|1978.63|27
1653153270000|2022-05-21 17:14:30|1986.5|1978.8|1986.51|1978.81|1986.93|1979.23|1986.42|1978.72|33
1653153280000|2022-05-21 17:14:40|1986.52|1978.82|1986.57|1978.87|1986.64|1978.94|1986.48|1978.78|28
1653153290000|2022-05-21 17:14:50|1986.56|1978.86|1985.88|1978.18|1986.62|1978.92|1985.88|1978.18|29
1653153300000|2022-05-21 17:15:00|1985.93|1978.23|1986.11|1978.41|1986.13|1978.43|1985.93|1978.23|31
1653153310000|2022-05-21 17:15:10|1986.13|1978.43|1986.04|1978.34|1986.37|1978.67|1985.93|1978.23|29
1653153320000|2022-05-21 17:15:20|1986.01|1978.31|1986.38|1978.68|1986.53|1978.83|1986|1978.3|23
1653153330000|2022-05-21 17:15:30|1986.43|1978.73|1986.4|1978.7|1986.5|1978.8|1986.35|1978.65|24
1653153340000|2022-05-21 17:15:40|1986.36|1978.66|1986.29|1978.59|1986.48|1978.78|1986.29|1978.59|28
1653153350000|2022-05-21 17:15:50|1986.3|1978.6|1986.49|1978.79|1986.6|1978.9|1986.2|1978.5|27
1653153360000|2022-05-21 17:16:00|1986.51|1978.81|1985.74|1978.04|1986.52|1978.82|1985.74|1978.04|36
1653153370000|2022-05-21 17:16:10|1985.76|1978.06|1985.48|1977.78|1985.95|1978.25|1985.48|1977.78|32
1653153380000|2022-05-21 17:16:20|1985.21|1977.51|1984.93|1977.23|1985.21|1977.51|1984.73|1977.03|31
1653153390000|2022-05-21 17:16:30|1984.9|1977.2|1984.65|1976.95|1984.95|1977.25|1984.48|1976.78|29
1653153400000|2022-05-21 17:16:40|1984.68|1976.98|1984.74|1977.04|1984.77|1977.07|1984.65|1976.95|23
1653153410000|2022-05-21 17:16:50|1984.75|1977.05|1984.72|1977.02|1984.84|1977.14|1984.66|1976.96|21
1653153420000|2022-05-21 17:17:00|1984.73|1977.03|1984.41|1976.71|1984.74|1977.04|1984.39|1976.69|30
1653153430000|2022-05-21 17:17:10|1984.39|1976.69|1984.23|1976.53|1984.45|1976.75|1984.06|1976.36|26
1653153440000|2022-05-21 17:17:20|1984.25|1976.55|1983.01|1975.31|1984.25|1976.55|1982.96|1975.26|27
1653153450000|2022-05-21 17:17:30|1983.03|1975.33|1982.78|1975.08|1983.03|1975.33|1982.76|1975.06|24
1653153460000|2022-05-21 17:17:40|1982.81|1975.11|1982.7|1975|1982.81|1975.11|1982.7|1975|20
1653153470000|2022-05-21 17:17:50|1982.71|1975.01|1982.45|1974.75|1982.71|1975.01|1982.26|1974.56|32
1653153480000|2022-05-21 17:18:00|1982.48|1974.78|1982.55|1974.85|1982.55|1974.85|1982.37|1974.67|33
1653153490000|2022-05-21 17:18:10|1982.5|1974.8|1983|1975.3|1983.09|1975.39|1982.49|1974.79|25
1653153500000|2022-05-21 17:18:20|1982.96|1975.26|1983.01|1975.31|1983.05|1975.35|1982.89|1975.19|26
1653153510000|2022-05-21 17:18:30|1982.97|1975.27|1983.01|1975.31|1983.01|1975.31|1982.82|1975.12|31
1653153520000|2022-05-21 17:18:40|1983.04|1975.34|1982.46|1974.76|1983.04|1975.34|1982.45|1974.75|25
1653153530000|2022-05-21 17:18:50|1982.47|1974.77|1982.31|1974.61|1982.47|1974.77|1982.24|1974.54|30
1653153540000|2022-05-21 17:19:00|1982.33|1974.63|1982.44|1974.74|1982.44|1974.74|1982.32|1974.62|27
1653153550000|2022-05-21 17:19:10|1982.47|1974.77|1982.23|1974.53|1982.48|1974.78|1982.17|1974.47|19
1653153560000|2022-05-21 17:19:20|1982.24|1974.54|1981.56|1973.86|1982.24|1974.54|1981.53|1973.83|30
1653153570000|2022-05-21 17:19:30|1981.55|1973.85|1981.39|1973.69|1981.58|1973.88|1981.39|1973.69|24
1653153580000|2022-05-21 17:19:40|1981.36|1973.66|1981.56|1973.86|1981.83|1974.13|1981.36|1973.66|33
1653153590000|2022-05-21 17:19:50|1981.58|1973.88|1981.61|1973.91|1981.73|1974.03|1981.58|1973.88|20
1653153600000|2022-05-21 17:20:00|1981.6|1973.9|1981.1|1973.4|1981.6|1973.9|1981.06|1973.36|27
1653153610000|2022-05-21 17:20:10|1981.11|1973.41|1981.05|1973.35|1981.13|1973.43|1981.05|1973.35|21
1653153620000|2022-05-21 17:20:20|1980.99|1973.29|1979.77|1972.07|1980.99|1973.29|1979.75|1972.05|32
1653153630000|2022-05-21 17:20:30|1979.78|1972.08|1979.76|1972.06|1979.82|1972.12|1979.67|1971.97|25
1653153640000|2022-05-21 17:20:40|1979.77|1972.07|1979.71|1972.01|1979.77|1972.07|1979.65|1971.95|21
1653153650000|2022-05-21 17:20:50|1979.67|1971.97|1979.66|1971.96|1979.73|1972.03|1979.64|1971.94|22
1653153660000|2022-05-21 17:21:00|1979.63|1971.93|1981|1973.3|1981.02|1973.32|1979.6|1971.9|34
1653153670000|2022-05-21 17:21:10|1981.02|1973.32|1980.98|1973.28|1981.17|1973.47|1980.81|1973.11|28
1653153680000|2022-05-21 17:21:20|1980.97|1973.27|1980.44|1972.74|1980.97|1973.27|1980.38|1972.68|28
1653153690000|2022-05-21 17:21:30|1980.45|1972.75|1979.49|1971.79|1980.47|1972.77|1979.49|1971.79|34
1653153700000|2022-05-21 17:21:40|1979.48|1971.78|1979.44|1971.74|1979.53|1971.83|1979.38|1971.68|27
1653153710000|2022-05-21 17:21:50|1979.37|1971.67|1979.44|1971.74|1979.46|1971.76|1979.32|1971.62|25
1653153720000|2022-05-21 17:22:00|1979.39|1971.69|1979.29|1971.59|1979.44|1971.74|1979.28|1971.58|25
1653153730000|2022-05-21 17:22:10|1979.31|1971.61|1979.14|1971.44|1979.31|1971.61|1978.65|1970.95|27
1653153740000|2022-05-21 17:22:20|1979.28|1971.58|1979.91|1972.21|1979.99|1972.29|1979.28|1971.58|33
1653153750000|2022-05-21 17:22:30|1979.9|1972.2|1979.88|1972.18|1979.91|1972.21|1979.83|1972.13|25
1653153760000|2022-05-21 17:22:40|1979.82|1972.12|1978.4|1970.7|1979.99|1972.29|1978.18|1970.48|29
1653153770000|2022-05-21 17:22:50|1978.27|1970.57|1978.01|1970.31|1978.27|1970.57|1977.86|1970.16|33
1653153780000|2022-05-21 17:23:00|1978.02|1970.32|1978.23|1970.53|1978.6|1970.9|1977.98|1970.28|33
1653153790000|2022-05-21 17:23:10|1978.41|1970.71|1978.83|1971.13|1979.07|1971.37|1978.39|1970.69|33
1653153800000|2022-05-21 17:23:20|1978.72|1971.02|1978.46|1970.76|1978.72|1971.02|1978.46|1970.76|25
1653153810000|2022-05-21 17:23:30|1978.49|1970.79|1978.47|1970.77|1978.55|1970.85|1978.47|1970.77|29
1653153820000|2022-05-21 17:23:40|1978.63|1970.93|1978.53|1970.83|1979.38|1971.68|1978.45|1970.75|28
1653153830000|2022-05-21 17:23:50|1978.55|1970.85|1978.47|1970.77|1978.59|1970.89|1978.43|1970.73|21
1653153840000|2022-05-21 17:24:00|1978.48|1970.78|1979.56|1971.86|1979.61|1971.91|1978.42|1970.72|32
1653153850000|2022-05-21 17:24:10|1979.57|1971.87|1979.51|1971.81|1979.66|1971.96|1979.5|1971.8|18
1653153860000|2022-05-21 17:24:20|1979.49|1971.79|1979.85|1972.15|1979.87|1972.17|1979.45|1971.75|27
1653153870000|2022-05-21 17:24:30|1979.84|1972.14|1979.79|1972.09|1979.85|1972.15|1979.78|1972.08|21
1653153880000|2022-05-21 17:24:40|1979.8|1972.1|1979.77|1972.07|1979.84|1972.14|1979.62|1971.92|26
1653153890000|2022-05-21 17:24:50|1979.76|1972.06|1978.67|1970.97|1979.8|1972.1|1978.58|1970.88|28
1653153900000|2022-05-21 17:25:00|1978.69|1970.99|1978.6|1970.9|1978.82|1971.12|1978.41|1970.71|24
1653153910000|2022-05-21 17:25:10|1978.68|1970.98|1978.47|1970.77|1978.68|1970.98|1978.46|1970.76|32
1653153920000|2022-05-21 17:25:20|1978.51|1970.81|1978.46|1970.76|1978.53|1970.83|1978.41|1970.71|25
1653153930000|2022-05-21 17:25:30|1978.41|1970.71|1978.34|1970.64|1978.57|1970.87|1977.87|1970.17|29
1653153940000|2022-05-21 17:25:40|1978.35|1970.65|1978.61|1970.91|1978.61|1970.91|1978.23|1970.53|30
1653153950000|2022-05-21 17:25:50|1978.68|1970.98|1978.97|1971.27|1979.23|1971.53|1978.63|1970.93|28
1653153960000|2022-05-21 17:26:00|1978.98|1971.28|1978.89|1971.19|1978.99|1971.29|1978.62|1970.92|29
1653153970000|2022-05-21 17:26:10|1978.92|1971.22|1978.26|1970.56|1978.92|1971.22|1978.24|1970.54|26
1653153980000|2022-05-21 17:26:20|1978.24|1970.54|1978.17|1970.47|1978.24|1970.54|1978.14|1970.44|22
1653153990000|2022-05-21 17:26:30|1978.16|1970.46|1978.26|1970.56|1978.26|1970.56|1978.09|1970.39|20
1653154000000|2022-05-21 17:26:40|1978.27|1970.57|1978.58|1970.88|1978.66|1970.96|1978.27|1970.57|29
1653154010000|2022-05-21 17:26:50|1978.55|1970.85|1978.24|1970.54|1978.6|1970.9|1978.24|1970.54|24
1653154020000|2022-05-21 17:27:00|1978.31|1970.61|1978.29|1970.59|1978.48|1970.78|1978.29|1970.59|30
1653154030000|2022-05-21 17:27:10|1978.27|1970.57|1978.32|1970.62|1978.44|1970.74|1978.25|1970.55|27
1653154040000|2022-05-21 17:27:20|1978.29|1970.59|1978.23|1970.53|1978.48|1970.78|1978.23|1970.53|26
1653154050000|2022-05-21 17:27:30|1978.22|1970.52|1978.53|1970.83|1978.58|1970.88|1978.22|1970.52|28
1653154060000|2022-05-21 17:27:40|1978.58|1970.88|1978.41|1970.71|1978.65|1970.95|1978.41|1970.71|32
1653154070000|2022-05-21 17:27:50|1978.4|1970.7|1978.43|1970.73|1978.49|1970.79|1978.36|1970.66|21
1653154080000|2022-05-21 17:28:00|1978.46|1970.76|1979.04|1971.34|1979.06|1971.36|1978.33|1970.63|26
1653154090000|2022-05-21 17:28:10|1979.07|1971.37|1978.78|1971.08|1979.07|1971.37|1978.78|1971.08|28
1653154100000|2022-05-21 17:28:20|1978.64|1970.94|1978.74|1971.04|1978.75|1971.05|1978.6|1970.9|26
1653154110000|2022-05-21 17:28:30|1978.72|1971.02|1978.15|1970.45|1978.73|1971.03|1977.74|1970.04|33
1653154120000|2022-05-21 17:28:40|1978.4|1970.7|1979.03|1971.33|1979.05|1971.35|1978.34|1970.64|24
1653154130000|2022-05-21 17:28:50|1979.04|1971.34|1979.06|1971.36|1979.07|1971.37|1978.79|1971.09|26
1653154140000|2022-05-21 17:29:00|1979.05|1971.35|1979.17|1971.47|1979.18|1971.48|1978.86|1971.16|21
1653154150000|2022-05-21 17:29:10|1979.07|1971.37|1979.04|1971.34|1979.17|1971.47|1978.95|1971.25|34
1653154160000|2022-05-21 17:29:20|1979.05|1971.35|1979.05|1971.35|1979.08|1971.38|1979.01|1971.31|11
1653154170000|2022-05-21 17:29:30|1979.08|1971.38|1979.09|1971.39|1979.09|1971.39|1979.04|1971.34|8
1653154180000|2022-05-21 17:29:40|1979.08|1971.38|1978.67|1970.97|1979.11|1971.41|1978.63|1970.93|22
1653154190000|2022-05-21 17:29:50|1978.66|1970.96|1978.75|1971.05|1978.8|1971.1|1978.66|1970.96|18
1653154200000|2022-05-21 17:30:00|1978.81|1971.11|1978.36|1970.66|1978.81|1971.11|1978.33|1970.63|27
1653154210000|2022-05-21 17:30:10|1978.39|1970.69|1978.43|1970.73|1978.46|1970.76|1978.39|1970.69|29
1653154220000|2022-05-21 17:30:20|1978.34|1970.64|1978.61|1970.91|1978.61|1970.91|1978.34|1970.64|29
1653154230000|2022-05-21 17:30:30|1978.69|1970.99|1978.67|1970.97|1978.72|1971.02|1978.61|1970.91|25
1653154240000|2022-05-21 17:30:40|1978.65|1970.95|1978.46|1970.76|1978.67|1970.97|1978.4|1970.7|21
1653154250000|2022-05-21 17:30:50|1978.51|1970.81|1978.55|1970.85|1978.65|1970.95|1978.45|1970.75|25
1653154260000|2022-05-21 17:31:00|1978.54|1970.84|1978.52|1970.82|1978.57|1970.87|1978.46|1970.76|24
1653154270000|2022-05-21 17:31:10|1978.5|1970.8|1978.19|1970.49|1978.5|1970.8|1978.12|1970.42|25
1653154280000|2022-05-21 17:31:20|1978.2|1970.5|1978.09|1970.39|1978.21|1970.51|1977.99|1970.29|30
1653154290000|2022-05-21 17:31:30|1978.08|1970.38|1978.1|1970.4|1978.23|1970.53|1978.07|1970.37|24
1653154300000|2022-05-21 17:31:40|1978.14|1970.44|1977.3|1969.6|1978.16|1970.46|1977.3|1969.6|30
1653154310000|2022-05-21 17:31:50|1977.35|1969.65|1980.49|1972.79|1980.49|1972.79|1977.15|1969.45|35
1653154320000|2022-05-21 17:32:00|1980.48|1972.78|1980.57|1972.87|1980.59|1972.89|1980.42|1972.72|28
1653154330000|2022-05-21 17:32:10|1980.59|1972.89|1980.58|1972.88|1980.64|1972.94|1980.54|1972.84|31
1653154340000|2022-05-21 17:32:20|1980.6|1972.9|1980.52|1972.82|1980.61|1972.91|1980.52|1972.82|17
1653154350000|2022-05-21 17:32:30|1980.49|1972.79|1980.71|1973.01|1980.75|1973.05|1980.49|1972.79|15
1653154360000|2022-05-21 17:32:40|1980.66|1972.96|1980.64|1972.94|1980.73|1973.03|1980.57|1972.87|21
1653154370000|2022-05-21 17:32:50|1980.65|1972.95|1980.65|1972.95|1980.67|1972.97|1980.62|1972.92|14
1653154380000|2022-05-21 17:33:00|1980.64|1972.94|1980.23|1972.53|1980.67|1972.97|1980.23|1972.53|32
1653154390000|2022-05-21 17:33:10|1980.19|1972.49|1980.22|1972.52|1980.24|1972.54|1980.14|1972.44|23
1653154400000|2022-05-21 17:33:20|1980.19|1972.49|1980.02|1972.32|1980.3|1972.6|1980|1972.3|27
1653154410000|2022-05-21 17:33:30|1980.03|1972.33|1979.83|1972.13|1980.03|1972.33|1979.72|1972.02|30
1653154420000|2022-05-21 17:33:40|1979.84|1972.14|1979.85|1972.15|1979.91|1972.21|1979.74|1972.04|26
1653154430000|2022-05-21 17:33:50|1979.87|1972.17|1980.01|1972.31|1980.05|1972.35|1979.83|1972.13|16
1653154440000|2022-05-21 17:34:00|1980.02|1972.32|1980.07|1972.37|1980.08|1972.38|1979.94|1972.24|18
1653154450000|2022-05-21 17:34:10|1980.02|1972.32|1980.07|1972.37|1980.07|1972.37|1979.99|1972.29|22
1653154460000|2022-05-21 17:34:20|1980.03|1972.33|1979.81|1972.11|1980.05|1972.35|1979.81|1972.11|19
1653154470000|2022-05-21 17:34:30|1979.86|1972.16|1979.85|1972.15|1979.88|1972.18|1979.81|1972.11|23
1653154480000|2022-05-21 17:34:40|1979.84|1972.14|1979.9|1972.2|1979.9|1972.2|1979.84|1972.14|15
1653154490000|2022-05-21 17:34:50|1979.88|1972.18|1979.84|1972.14|1979.9|1972.2|1979.82|1972.12|22
1653154500000|2022-05-21 17:35:00|1979.83|1972.13|1979.44|1971.74|1979.85|1972.15|1979.37|1971.67|24
1653154510000|2022-05-21 17:35:10|1979.32|1971.62|1978.41|1970.71|1979.33|1971.63|1978.4|1970.7|32
1653154520000|2022-05-21 17:35:20|1978.48|1970.78|1978.54|1970.84|1978.64|1970.94|1978.37|1970.67|29
1653154530000|2022-05-21 17:35:30|1978.56|1970.86|1978.3|1970.6|1978.56|1970.86|1978.3|1970.6|29
1653154540000|2022-05-21 17:35:40|1978.32|1970.62|1978.33|1970.63|1978.54|1970.84|1978.32|1970.62|23
1653154550000|2022-05-21 17:35:50|1978.37|1970.67|1978.37|1970.67|1978.44|1970.74|1978.3|1970.6|21
1653154560000|2022-05-21 17:36:00|1978.35|1970.65|1978.01|1970.31|1978.35|1970.65|1977.89|1970.19|35
1653154570000|2022-05-21 17:36:10|1978.02|1970.32|1977.83|1970.13|1978.61|1970.91|1977.83|1970.13|33
1653154580000|2022-05-21 17:36:20|1977.76|1970.06|1977.64|1969.94|1977.82|1970.12|1977.55|1969.85|36
1653154590000|2022-05-21 17:36:30|1977.63|1969.93|1977.2|1969.5|1977.64|1969.94|1977.04|1969.34|29
1653154600000|2022-05-21 17:36:40|1977.22|1969.52|1975.46|1967.76|1977.22|1969.52|1974.36|1966.66|37
1653154610000|2022-05-21 17:36:50|1975.54|1967.84|1975.94|1968.24|1975.99|1968.29|1975.29|1967.59|35
1653154620000|2022-05-21 17:37:00|1976.03|1968.33|1976.32|1968.62|1977.32|1969.62|1976.03|1968.33|32
1653154630000|2022-05-21 17:37:10|1976.35|1968.65|1976.21|1968.51|1976.45|1968.75|1976.17|1968.47|26
1653154640000|2022-05-21 17:37:20|1976.22|1968.52|1975.63|1967.93|1976.8|1969.1|1975.63|1967.93|32
1653154650000|2022-05-21 17:37:30|1975.71|1968.01|1976.15|1968.45|1976.15|1968.45|1975.4|1967.7|31
1653154660000|2022-05-21 17:37:40|1976.17|1968.47|1975.76|1968.06|1976.17|1968.47|1975.65|1967.95|33
1653154670000|2022-05-21 17:37:50|1975.71|1968.01|1975.44|1967.74|1975.76|1968.06|1975.44|1967.74|32
1653154680000|2022-05-21 17:38:00|1975.43|1967.73|1976|1968.3|1976|1968.3|1975.43|1967.73|28
1653154690000|2022-05-21 17:38:10|1976.22|1968.52|1976.31|1968.61|1976.37|1968.67|1976.2|1968.5|30
1653154700000|2022-05-21 17:38:20|1976.35|1968.65|1976.43|1968.73|1976.48|1968.78|1976.34|1968.64|29
1653154710000|2022-05-21 17:38:30|1976.37|1968.67|1975.88|1968.18|1976.45|1968.75|1975.7|1968|33
1653154720000|2022-05-21 17:38:40|1975.85|1968.15|1976|1968.3|1976.06|1968.36|1975.84|1968.14|31
1653154730000|2022-05-21 17:38:50|1975.96|1968.26|1976.04|1968.34|1976.09|1968.39|1975.9|1968.2|24
1653154740000|2022-05-21 17:39:00|1976.03|1968.33|1976.05|1968.35|1976.06|1968.36|1976.03|1968.33|11
1653154750000|2022-05-21 17:39:10|1976.04|1968.34|1976.96|1969.26|1976.97|1969.27|1975.88|1968.18|26
1653154760000|2022-05-21 17:39:20|1977.01|1969.31|1976.99|1969.29|1977.02|1969.32|1976.95|1969.25|21
1653154770000|2022-05-21 17:39:30|1977|1969.3|1976.86|1969.16|1977|1969.3|1976.64|1968.94|24
1653154780000|2022-05-21 17:39:40|1976.85|1969.15|1976.86|1969.16|1976.88|1969.18|1976.82|1969.12|24
1653154790000|2022-05-21 17:39:50|1976.87|1969.17|1976.86|1969.16|1976.87|1969.17|1976.85|1969.15|14
1653154800000|2022-05-21 17:40:00|1976.87|1969.17|1977.05|1969.35|1977.05|1969.35|1976.84|1969.14|14
1653154810000|2022-05-21 17:40:10|1977.04|1969.34|1977.06|1969.36|1977.07|1969.37|1976.96|1969.26|12
1653154820000|2022-05-21 17:40:20|1977.05|1969.35|1977.06|1969.36|1977.06|1969.36|1977.05|1969.35|2
1653154840000|2022-05-21 17:40:40|1977.02|1969.32|1976.9|1969.2|1977.02|1969.32|1976.86|1969.16|5
1653154850000|2022-05-21 17:40:50|1976.89|1969.19|1976.95|1969.25|1976.95|1969.25|1976.88|1969.18|14
1653154860000|2022-05-21 17:41:00|1976.97|1969.27|1977.31|1969.61|1977.47|1969.77|1976.96|1969.26|30
1653154870000|2022-05-21 17:41:10|1977.33|1969.63|1977.36|1969.66|1977.36|1969.66|1977.15|1969.45|26
1653154880000|2022-05-21 17:41:20|1977.35|1969.65|1977.48|1969.78|1977.54|1969.84|1977.31|1969.61|24
1653154890000|2022-05-21 17:41:30|1977.47|1969.77|1977.49|1969.79|1977.54|1969.84|1977.46|1969.76|20
1653154900000|2022-05-21 17:41:40|1977.53|1969.83|1977.23|1969.53|1977.53|1969.83|1977.23|1969.53|30
1653154910000|2022-05-21 17:41:50|1977.25|1969.55|1977.31|1969.61|1977.32|1969.62|1977.21|1969.51|30
1653154920000|2022-05-21 17:42:00|1977.3|1969.6|1977.8|1970.1|1977.88|1970.18|1977.24|1969.54|26
1653154930000|2022-05-21 17:42:10|1977.81|1970.11|1977.19|1969.49|1977.81|1970.11|1977.15|1969.45|27
1653154940000|2022-05-21 17:42:20|1977.24|1969.54|1977.41|1969.71|1977.49|1969.79|1977.24|1969.54|29
1653154950000|2022-05-21 17:42:30|1977.39|1969.69|1977.35|1969.65|1977.39|1969.69|1977.3|1969.6|18
1653154960000|2022-05-21 17:42:40|1977.33|1969.63|1977.29|1969.59|1977.34|1969.64|1977.24|1969.54|28
1653154970000|2022-05-21 17:42:50|1977.24|1969.54|1977.37|1969.67|1977.4|1969.7|1977.24|1969.54|19
1653154980000|2022-05-21 17:43:00|1977.34|1969.64|1977.32|1969.62|1977.36|1969.66|1977.28|1969.58|14
1653154990000|2022-05-21 17:43:10|1977.33|1969.63|1977.44|1969.74|1977.49|1969.79|1977.33|1969.63|17
1653155000000|2022-05-21 17:43:20|1977.47|1969.77|1977.49|1969.79|1977.51|1969.81|1977.38|1969.68|25
1653155010000|2022-05-21 17:43:30|1977.48|1969.78|1977.29|1969.59|1977.48|1969.78|1977.26|1969.56|26
1653155020000|2022-05-21 17:43:40|1977.26|1969.56|1976.95|1969.25|1977.33|1969.63|1976.83|1969.13|31
1653155030000|2022-05-21 17:43:50|1976.92|1969.22|1976.9|1969.2|1976.99|1969.29|1976.85|1969.15|26
1653155040000|2022-05-21 17:44:00|1976.91|1969.21|1977.01|1969.31|1977.02|1969.32|1976.9|1969.2|14
1653155050000|2022-05-21 17:44:10|1976.99|1969.29|1976.88|1969.18|1977.07|1969.37|1976.83|1969.13|27
1653155060000|2022-05-21 17:44:20|1976.86|1969.16|1976.89|1969.19|1976.9|1969.2|1976.85|1969.15|23
1653155070000|2022-05-21 17:44:30|1976.95|1969.25|1976.91|1969.21|1976.99|1969.29|1976.9|1969.2|17
1653155080000|2022-05-21 17:44:40|1976.9|1969.2|1977.22|1969.52|1977.25|1969.55|1976.89|1969.19|15
1653155090000|2022-05-21 17:44:50|1977.26|1969.56|1977.41|1969.71|1977.41|1969.71|1977.2|1969.5|23
1653155100000|2022-05-21 17:45:00|1977.43|1969.73|1977.49|1969.79|1977.52|1969.82|1977.29|1969.59|31
1653155110000|2022-05-21 17:45:10|1977.48|1969.78|1977.71|1970.01|1977.71|1970.01|1977.48|1969.78|27
1653155120000|2022-05-21 17:45:20|1977.7|1970|1977.65|1969.95|1977.7|1970|1977.62|1969.92|23
1653155130000|2022-05-21 17:45:30|1977.66|1969.96|1977.94|1970.24|1977.94|1970.24|1977.66|1969.96|17
1653155140000|2022-05-21 17:45:40|1977.93|1970.23|1977.94|1970.24|1978.01|1970.31|1977.91|1970.21|21
1653155150000|2022-05-21 17:45:50|1977.96|1970.26|1978.04|1970.34|1978.06|1970.36|1977.92|1970.22|30
1653155160000|2022-05-21 17:46:00|1978.11|1970.41|1978.32|1970.62|1978.35|1970.65|1978.11|1970.41|19
1653155170000|2022-05-21 17:46:10|1978.43|1970.73|1978.41|1970.71|1978.43|1970.73|1978.36|1970.66|11
1653155180000|2022-05-21 17:46:20|1978.49|1970.79|1978.5|1970.8|1978.51|1970.81|1978.42|1970.72|16
1653155190000|2022-05-21 17:46:30|1978.52|1970.82|1978.52|1970.82|1978.63|1970.93|1978.52|1970.82|19
1653155200000|2022-05-21 17:46:40|1978.55|1970.85|1978.06|1970.36|1978.55|1970.85|1978.05|1970.35|18
1653155210000|2022-05-21 17:46:50|1978.05|1970.35|1977.69|1969.99|1978.07|1970.37|1977.68|1969.98|17
1653155220000|2022-05-21 17:47:00|1977.73|1970.03|1977.16|1969.46|1977.8|1970.1|1977.16|1969.46|23
1653155230000|2022-05-21 17:47:10|1977.17|1969.47|1977.32|1969.62|1977.32|1969.62|1977.17|1969.47|21
1653155240000|2022-05-21 17:47:20|1977.3|1969.6|1977.33|1969.63|1977.41|1969.71|1977.26|1969.56|22
1653155250000|2022-05-21 17:47:30|1977.5|1969.8|1977.53|1969.83|1977.57|1969.87|1977.47|1969.77|12
1653155260000|2022-05-21 17:47:40|1977.52|1969.82|1977.57|1969.87|1977.57|1969.87|1977.48|1969.78|25
1653155270000|2022-05-21 17:47:50|1977.6|1969.9|1977.63|1969.93|1977.63|1969.93|1977.53|1969.83|26
1653155280000|2022-05-21 17:48:00|1977.6|1969.9|1977.57|1969.87|1977.61|1969.91|1977.55|1969.85|13
1653155290000|2022-05-21 17:48:10|1977.56|1969.86|1978.33|1970.63|1978.33|1970.63|1977.56|1969.86|30
1653155300000|2022-05-21 17:48:20|1978.34|1970.64|1978.4|1970.7|1978.46|1970.76|1978.34|1970.64|16
1653155310000|2022-05-21 17:48:30|1978.41|1970.71|1978.6|1970.9|1978.6|1970.9|1978.33|1970.63|25
1653155320000|2022-05-21 17:48:40|1978.61|1970.91|1978.85|1971.15|1978.85|1971.15|1978.55|1970.85|22
1653155330000|2022-05-21 17:48:50|1978.82|1971.12|1978.86|1971.16|1978.86|1971.16|1978.76|1971.06|20
1653155340000|2022-05-21 17:49:00|1978.83|1971.13|1978.73|1971.03|1978.89|1971.19|1978.66|1970.96|29
1653155350000|2022-05-21 17:49:10|1978.74|1971.04|1978.74|1971.04|1978.74|1971.04|1978.68|1970.98|17
1653155360000|2022-05-21 17:49:20|1978.75|1971.05|1978.7|1971|1978.75|1971.05|1978.67|1970.97|17
1653155370000|2022-05-21 17:49:30|1978.68|1970.98|1978.35|1970.65|1978.71|1971.01|1978.35|1970.65|25
1653155380000|2022-05-21 17:49:40|1978.36|1970.66|1978.57|1970.87|1978.6|1970.9|1978.35|1970.65|20
1653155390000|2022-05-21 17:49:50|1978.59|1970.89|1978.87|1971.17|1978.87|1971.17|1978.55|1970.85|24
1653155400000|2022-05-21 17:50:00|1978.85|1971.15|1978.39|1970.69|1978.94|1971.24|1978.39|1970.69|31
1653155410000|2022-05-21 17:50:10|1978.41|1970.71|1978.29|1970.59|1978.43|1970.73|1978.29|1970.59|20
1653155420000|2022-05-21 17:50:20|1978.3|1970.6|1978.34|1970.64|1978.41|1970.71|1978.26|1970.56|20
1653155430000|2022-05-21 17:50:30|1978.31|1970.61|1978.5|1970.8|1978.59|1970.89|1978.31|1970.61|25
1653155440000|2022-05-21 17:50:40|1978.49|1970.79|1978.43|1970.73|1978.52|1970.82|1978.43|1970.73|27
1653155450000|2022-05-21 17:50:50|1978.44|1970.74|1978.48|1970.78|1978.51|1970.81|1978.4|1970.7|28
1653155460000|2022-05-21 17:51:00|1978.52|1970.82|1978.81|1971.11|1978.81|1971.11|1978.49|1970.79|27
1653155470000|2022-05-21 17:51:10|1978.78|1971.08|1978.77|1971.07|1978.78|1971.08|1978.67|1970.97|23
1653155480000|2022-05-21 17:51:20|1978.76|1971.06|1978.83|1971.13|1978.92|1971.22|1978.72|1971.02|26
1653155490000|2022-05-21 17:51:30|1978.84|1971.14|1978.74|1971.04|1978.84|1971.14|1978.74|1971.04|14
1653155500000|2022-05-21 17:51:40|1978.64|1970.94|1978.29|1970.59|1978.65|1970.95|1978.29|1970.59|23
1653155510000|2022-05-21 17:51:50|1978.28|1970.58|1977.48|1969.78|1978.28|1970.58|1977.45|1969.75|22
1653155520000|2022-05-21 17:52:00|1977.47|1969.77|1977.58|1969.88|1977.6|1969.9|1977.34|1969.64|25
1653155530000|2022-05-21 17:52:10|1977.61|1969.91|1978.46|1970.76|1978.51|1970.81|1977.61|1969.91|34
1653155540000|2022-05-21 17:52:20|1978.45|1970.75|1978.34|1970.64|1978.47|1970.77|1978.31|1970.61|16
1653155550000|2022-05-21 17:52:30|1978.35|1970.65|1978.29|1970.59|1978.41|1970.71|1978.29|1970.59|20
1653155560000|2022-05-21 17:52:40|1978.19|1970.49|1978.17|1970.47|1978.24|1970.54|1978.16|1970.46|17
1653155570000|2022-05-21 17:52:50|1978.19|1970.49|1978.17|1970.47|1978.19|1970.49|1978.1|1970.4|16
1653155580000|2022-05-21 17:53:00|1978.18|1970.48|1978.2|1970.5|1978.25|1970.55|1978.17|1970.47|20
1653155590000|2022-05-21 17:53:10|1978.24|1970.54|1978.16|1970.46|1978.24|1970.54|1978.13|1970.43|19
1653155600000|2022-05-21 17:53:20|1978.17|1970.47|1978.21|1970.51|1978.22|1970.52|1978.1|1970.4|29
1653155610000|2022-05-21 17:53:30|1978.17|1970.47|1978.23|1970.53|1978.23|1970.53|1978.14|1970.44|24
1653155620000|2022-05-21 17:53:40|1978.21|1970.51|1978.26|1970.56|1978.26|1970.56|1978.17|1970.47|26
1653155630000|2022-05-21 17:53:50|1978.29|1970.59|1978.27|1970.57|1978.31|1970.61|1978.2|1970.5|24
1653155640000|2022-05-21 17:54:00|1978.24|1970.54|1978.29|1970.59|1978.33|1970.63|1978.19|1970.49|18
1653155650000|2022-05-21 17:54:10|1978.3|1970.6|1978.27|1970.57|1978.32|1970.62|1978.22|1970.52|22
1653155660000|2022-05-21 17:54:20|1978.26|1970.56|1978.29|1970.59|1978.3|1970.6|1978.25|1970.55|14
1653155670000|2022-05-21 17:54:30|1978.27|1970.57|1977.96|1970.26|1978.27|1970.57|1977.95|1970.25|26
1653155680000|2022-05-21 17:54:40|1977.98|1970.28|1977.98|1970.28|1977.98|1970.28|1977.93|1970.23|23
1653155690000|2022-05-21 17:54:50|1977.99|1970.29|1977.99|1970.29|1978.03|1970.33|1977.97|1970.27|19
1653155700000|2022-05-21 17:55:00|1978.04|1970.34|1978.64|1970.94|1978.64|1970.94|1978.02|1970.32|28
1653155710000|2022-05-21 17:55:10|1978.72|1971.02|1978.97|1971.27|1978.97|1971.27|1978.72|1971.02|11
1653155720000|2022-05-21 17:55:20|1978.98|1971.28|1979.24|1971.54|1979.29|1971.59|1978.98|1971.28|14
1653155730000|2022-05-21 17:55:30|1979.21|1971.51|1979.25|1971.55|1979.25|1971.55|1979.2|1971.5|11
1653155740000|2022-05-21 17:55:40|1979.34|1971.64|1979.23|1971.53|1979.41|1971.71|1979.14|1971.44|27
1653155750000|2022-05-21 17:55:50|1979.24|1971.54|1979.23|1971.53|1979.38|1971.68|1979.2|1971.5|26
1653155760000|2022-05-21 17:56:00|1979.22|1971.52|1979.24|1971.54|1979.61|1971.91|1979.2|1971.5|33
1653155770000|2022-05-21 17:56:10|1979.25|1971.55|1979.63|1971.93|1979.63|1971.93|1979.25|1971.55|24
1653155780000|2022-05-21 17:56:20|1979.62|1971.92|1979.27|1971.57|1979.65|1971.95|1979.26|1971.56|28
1653155790000|2022-05-21 17:56:30|1979.28|1971.58|1979.17|1971.47|1979.4|1971.7|1979.14|1971.44|34
1653155800000|2022-05-21 17:56:40|1979.19|1971.49|1979.14|1971.44|1979.33|1971.63|1979.14|1971.44|20
1653155810000|2022-05-21 17:56:50|1979.15|1971.45|1978.84|1971.14|1979.18|1971.48|1978.78|1971.08|32
1653155820000|2022-05-21 17:57:00|1978.83|1971.13|1979.26|1971.56|1979.26|1971.56|1978.78|1971.08|27
1653155830000|2022-05-21 17:57:10|1979.28|1971.58|1979.29|1971.59|1979.33|1971.63|1979.28|1971.58|11
1653155840000|2022-05-21 17:57:20|1979.31|1971.61|1979.28|1971.58|1979.38|1971.68|1979.22|1971.52|18
1653155850000|2022-05-21 17:57:30|1979.31|1971.61|1978.99|1971.29|1979.41|1971.71|1978.96|1971.26|29
1653155860000|2022-05-21 17:57:40|1979.03|1971.33|1979.21|1971.51|1979.21|1971.51|1978.97|1971.27|26
1653155870000|2022-05-21 17:57:50|1979.15|1971.45|1979.17|1971.47|1979.17|1971.47|1978.98|1971.28|28
1653155880000|2022-05-21 17:58:00|1979.18|1971.48|1979.15|1971.45|1979.22|1971.52|1979.11|1971.41|20
1653155890000|2022-05-21 17:58:10|1979.16|1971.46|1979.12|1971.42|1979.17|1971.47|1979.09|1971.39|16
1653155900000|2022-05-21 17:58:20|1979.13|1971.43|1979.1|1971.4|1979.13|1971.43|1979.04|1971.34|12
1653155910000|2022-05-21 17:58:30|1979.14|1971.44|1979.15|1971.45|1979.18|1971.48|1979.12|1971.42|16
1653155920000|2022-05-21 17:58:40|1979.14|1971.44|1979.22|1971.52|1979.22|1971.52|1979.14|1971.44|12
1653155930000|2022-05-21 17:58:50|1979.19|1971.49|1979.09|1971.39|1979.19|1971.49|1979.07|1971.37|15
1653155940000|2022-05-21 17:59:00|1979.06|1971.36|1978.24|1970.54|1979.11|1971.41|1978.15|1970.45|25
1653155950000|2022-05-21 17:59:10|1978.15|1970.45|1977.53|1969.83|1978.15|1970.45|1977.53|1969.83|27
1653155960000|2022-05-21 17:59:20|1977.52|1969.82|1977.16|1969.46|1977.52|1969.82|1977.16|1969.46|21
1653155970000|2022-05-21 17:59:30|1977.11|1969.41|1977.31|1969.61|1977.42|1969.72|1977.1|1969.4|21
1653155980000|2022-05-21 17:59:40|1977.3|1969.6|1977.37|1969.67|1977.37|1969.67|1977.2|1969.5|19
1653155990000|2022-05-21 17:59:50|1977.41|1969.71|1977.35|1969.65|1977.44|1969.74|1977.31|1969.61|29
1653156000000|2022-05-21 18:00:00|1977.36|1969.66|1977.35|1969.65|1977.38|1969.68|1977.31|1969.61|19
1653156010000|2022-05-21 18:00:10|1977.32|1969.62|1977.88|1970.18|1977.96|1970.26|1977.32|1969.62|22
1653156020000|2022-05-21 18:00:20|1977.91|1970.21|1980.41|1972.71|1980.44|1972.74|1977.77|1970.07|30
1653156030000|2022-05-21 18:00:30|1980.43|1972.73|1980.02|1972.32|1980.43|1972.73|1979.81|1972.11|28
1653156040000|2022-05-21 18:00:40|1980.01|1972.31|1980.22|1972.52|1980.22|1972.52|1979.99|1972.29|20
1653156050000|2022-05-21 18:00:50|1980.21|1972.51|1980.2|1972.5|1980.3|1972.6|1980.16|1972.46|25
1653156060000|2022-05-21 18:01:00|1980.19|1972.49|1980.2|1972.5|1980.2|1972.5|1980.13|1972.43|14
1653156070000|2022-05-21 18:01:10|1980.21|1972.51|1980.22|1972.52|1980.24|1972.54|1980.2|1972.5|14
1653156080000|2022-05-21 18:01:20|1980.21|1972.51|1980.31|1972.61|1980.53|1972.83|1980.13|1972.43|25
1653156090000|2022-05-21 18:01:30|1980.34|1972.64|1980.21|1972.51|1980.34|1972.64|1980.17|1972.47|28
1653156100000|2022-05-21 18:01:40|1980.24|1972.54|1979.74|1972.04|1980.25|1972.55|1979.68|1971.98|27
1653156110000|2022-05-21 18:01:50|1979.77|1972.07|1979.7|1972|1979.77|1972.07|1979.6|1971.9|28
1653156120000|2022-05-21 18:02:00|1979.71|1972.01|1979.61|1971.91|1979.72|1972.02|1979.61|1971.91|23
1653156130000|2022-05-21 18:02:10|1979.5|1971.8|1978.45|1970.75|1979.5|1971.8|1978.45|1970.75|32
1653156140000|2022-05-21 18:02:20|1978.47|1970.77|1978.39|1970.69|1978.5|1970.8|1978.32|1970.62|25
1653156150000|2022-05-21 18:02:30|1978.38|1970.68|1978.14|1970.44|1978.41|1970.71|1978.12|1970.42|28
1653156160000|2022-05-21 18:02:40|1978.12|1970.42|1978.25|1970.55|1978.36|1970.66|1978.06|1970.36|29
1653156170000|2022-05-21 18:02:50|1978.27|1970.57|1978.26|1970.56|1978.27|1970.57|1978.13|1970.43|25
1653156180000|2022-05-21 18:03:00|1978.27|1970.57|1978.3|1970.6|1978.3|1970.6|1978.05|1970.35|25
1653156190000|2022-05-21 18:03:10|1978.29|1970.59|1979.38|1971.68|1979.4|1971.7|1978.29|1970.59|26
1653156200000|2022-05-21 18:03:20|1979.42|1971.72|1979.03|1971.33|1979.42|1971.72|1978.84|1971.14|28
1653156210000|2022-05-21 18:03:30|1979.04|1971.34|1979.22|1971.52|1979.22|1971.52|1979.03|1971.33|29
1653156220000|2022-05-21 18:03:40|1979.26|1971.56|1979.42|1971.72|1979.56|1971.86|1979.24|1971.54|24
1653156230000|2022-05-21 18:03:50|1979.46|1971.76|1980.25|1972.55|1980.26|1972.56|1979.43|1971.73|29
1653156240000|2022-05-21 18:04:00|1980.21|1972.51|1980.71|1973.01|1980.74|1973.04|1980.02|1972.32|30
1653156250000|2022-05-21 18:04:10|1980.74|1973.04|1980.6|1972.9|1980.8|1973.1|1980.49|1972.79|27
1653156260000|2022-05-21 18:04:20|1980.59|1972.89|1980.62|1972.92|1980.62|1972.92|1980.39|1972.69|23
1653156270000|2022-05-21 18:04:30|1980.61|1972.91|1980.68|1972.98|1980.74|1973.04|1980.61|1972.91|23
1653156280000|2022-05-21 18:04:40|1980.69|1972.99|1980.73|1973.03|1980.73|1973.03|1980.67|1972.97|22
1653156290000|2022-05-21 18:04:50|1980.7|1973|1980.59|1972.89|1980.71|1973.01|1980.59|1972.89|18
1653156300000|2022-05-21 18:05:00|1980.61|1972.91|1980.65|1972.95|1980.66|1972.96|1980.59|1972.89|11
1653156310000|2022-05-21 18:05:10|1980.64|1972.94|1980.65|1972.95|1980.66|1972.96|1980.63|1972.93|13
1653156320000|2022-05-21 18:05:20|1980.63|1972.93|1980.65|1972.95|1980.66|1972.96|1980.62|1972.92|13
1653156330000|2022-05-21 18:05:30|1980.87|1973.17|1981.07|1973.37|1981.11|1973.41|1980.87|1973.17|24
1653156340000|2022-05-21 18:05:40|1981.32|1973.62|1982.09|1974.39|1982.34|1974.64|1981.32|1973.62|31
1653156350000|2022-05-21 18:05:50|1982.11|1974.41|1982.19|1974.49|1982.34|1974.64|1982.11|1974.41|23
1653156360000|2022-05-21 18:06:00|1982.22|1974.52|1982.91|1975.21|1982.98|1975.28|1982.21|1974.51|31
1653156370000|2022-05-21 18:06:10|1982.95|1975.25|1983.73|1976.03|1983.73|1976.03|1982.95|1975.25|23
1653156380000|2022-05-21 18:06:20|1983.79|1976.09|1984.21|1976.51|1984.33|1976.63|1983.79|1976.09|27
1653156390000|2022-05-21 18:06:30|1984.18|1976.48|1983.53|1975.83|1984.18|1976.48|1983.5|1975.8|28
1653156400000|2022-05-21 18:06:40|1983.55|1975.85|1983.51|1975.81|1983.59|1975.89|1983.44|1975.74|29
1653156410000|2022-05-21 18:06:50|1983.5|1975.8|1983.53|1975.83|1983.53|1975.83|1983.43|1975.73|25
1653156420000|2022-05-21 18:07:00|1983.5|1975.8|1984.09|1976.39|1984.24|1976.54|1983.41|1975.71|31
1653156430000|2022-05-21 18:07:10|1984.08|1976.38|1983.63|1975.93|1984.11|1976.41|1983.63|1975.93|32
1653156440000|2022-05-21 18:07:20|1983.64|1975.94|1983.55|1975.85|1983.64|1975.94|1983.47|1975.77|29
1653156450000|2022-05-21 18:07:30|1983.53|1975.83|1983.62|1975.92|1983.76|1976.06|1983.53|1975.83|24
1653156460000|2022-05-21 18:07:40|1983.59|1975.89|1983.03|1975.33|1983.59|1975.89|1982.98|1975.28|26
1653156470000|2022-05-21 18:07:50|1983.01|1975.31|1983.05|1975.35|1983.08|1975.38|1982.97|1975.27|24
1653156480000|2022-05-21 18:08:00|1983.1|1975.4|1983.69|1975.99|1983.69|1975.99|1983.09|1975.39|32
1653156490000|2022-05-21 18:08:10|1983.7|1976|1983.57|1975.87|1983.72|1976.02|1983.47|1975.77|30
1653156500000|2022-05-21 18:08:20|1983.6|1975.9|1983.83|1976.13|1984.09|1976.39|1983.57|1975.87|32
1653156510000|2022-05-21 18:08:30|1983.89|1976.19|1984.04|1976.34|1984.11|1976.41|1983.82|1976.12|26
1653156520000|2022-05-21 18:08:40|1984.05|1976.35|1983.89|1976.19|1984.09|1976.39|1983.89|1976.19|22
1653156530000|2022-05-21 18:08:50|1983.86|1976.16|1983.67|1975.97|1983.86|1976.16|1983.59|1975.89|18
1653156540000|2022-05-21 18:09:00|1984.03|1976.33|1984.04|1976.34|1984.07|1976.37|1983.92|1976.22|18
1653156550000|2022-05-21 18:09:10|1984.1|1976.4|1984.03|1976.33|1984.16|1976.46|1983.99|1976.29|20
1653156560000|2022-05-21 18:09:20|1984.08|1976.38|1984.44|1976.74|1984.48|1976.78|1983.98|1976.28|25
1653156570000|2022-05-21 18:09:30|1984.42|1976.72|1984.57|1976.87|1984.59|1976.89|1984.4|1976.7|25
1653156580000|2022-05-21 18:09:40|1984.56|1976.86|1984.48|1976.78|1984.56|1976.86|1984.03|1976.33|35
1653156590000|2022-05-21 18:09:50|1984.41|1976.71|1984.79|1977.09|1984.85|1977.15|1984.41|1976.71|21
1653156600000|2022-05-21 18:10:00|1984.76|1977.06|1984.49|1976.79|1984.97|1977.27|1984.47|1976.77|26
1653156610000|2022-05-21 18:10:10|1984.5|1976.8|1984.46|1976.76|1984.6|1976.9|1984.45|1976.75|26
1653156620000|2022-05-21 18:10:20|1984.43|1976.73|1984.45|1976.75|1984.5|1976.8|1984.42|1976.72|20
1653156630000|2022-05-21 18:10:30|1984.48|1976.78|1984.43|1976.73|1984.53|1976.83|1984.42|1976.72|23
1653156640000|2022-05-21 18:10:40|1984.48|1976.78|1984.46|1976.76|1984.53|1976.83|1984.31|1976.61|31
1653156650000|2022-05-21 18:10:50|1984.47|1976.77|1984.44|1976.74|1984.51|1976.81|1984.36|1976.66|19
1653156660000|2022-05-21 18:11:00|1984.4|1976.7|1983.97|1976.27|1984.48|1976.78|1983.97|1976.27|20
1653156670000|2022-05-21 18:11:10|1984.03|1976.33|1983.78|1976.08|1984.06|1976.36|1983.78|1976.08|30
1653156680000|2022-05-21 18:11:20|1983.6|1975.9|1982.79|1975.09|1983.6|1975.9|1982.72|1975.02|31
1653156690000|2022-05-21 18:11:30|1982.77|1975.07|1982.75|1975.05|1982.8|1975.1|1982.72|1975.02|26
1653156700000|2022-05-21 18:11:40|1982.73|1975.03|1982.7|1975|1982.77|1975.07|1982.35|1974.65|22
1653156710000|2022-05-21 18:11:50|1982.72|1975.02|1983.16|1975.46|1983.19|1975.49|1982.72|1975.02|26
1653156720000|2022-05-21 18:12:00|1983.18|1975.48|1982.79|1975.09|1983.46|1975.76|1982.77|1975.07|33
1653156730000|2022-05-21 18:12:10|1982.81|1975.11|1982.33|1974.63|1982.91|1975.21|1982.33|1974.63|28
1653156740000|2022-05-21 18:12:20|1982.27|1974.57|1981.99|1974.29|1982.32|1974.62|1981.93|1974.23|26
1653156750000|2022-05-21 18:12:30|1982|1974.3|1981.99|1974.29|1982.02|1974.32|1981.92|1974.22|30
1653156760000|2022-05-21 18:12:40|1981.98|1974.28|1981.96|1974.26|1981.98|1974.28|1981.9|1974.2|22
1653156770000|2022-05-21 18:12:50|1982.03|1974.33|1982.52|1974.82|1982.53|1974.83|1981.91|1974.21|28
1653156780000|2022-05-21 18:13:00|1982.56|1974.86|1982.55|1974.85|1982.62|1974.92|1982.39|1974.69|15
1653156790000|2022-05-21 18:13:10|1982.49|1974.79|1982.8|1975.1|1982.93|1975.23|1982.43|1974.73|28
1653156800000|2022-05-21 18:13:20|1982.81|1975.11|1983|1975.3|1983.02|1975.32|1982.81|1975.11|19
1653156810000|2022-05-21 18:13:30|1982.95|1975.25|1982.94|1975.24|1982.99|1975.29|1982.93|1975.23|13
1653156820000|2022-05-21 18:13:40|1982.99|1975.29|1982.56|1974.86|1982.99|1975.29|1982.56|1974.86|29
1653156830000|2022-05-21 18:13:50|1982.52|1974.82|1982.19|1974.49|1982.52|1974.82|1982.15|1974.45|24
1653156840000|2022-05-21 18:14:00|1982.18|1974.48|1982.25|1974.55|1982.31|1974.61|1982.17|1974.47|27
1653156850000|2022-05-21 18:14:10|1982.27|1974.57|1982.19|1974.49|1982.27|1974.57|1982.17|1974.47|18
1653156860000|2022-05-21 18:14:20|1982.2|1974.5|1982.23|1974.53|1982.25|1974.55|1982.19|1974.49|16
1653156870000|2022-05-21 18:14:30|1982.18|1974.48|1982.18|1974.48|1982.24|1974.54|1982.15|1974.45|18
1653156880000|2022-05-21 18:14:40|1982.19|1974.49|1982.16|1974.46|1982.2|1974.5|1982.15|1974.45|14
1653156890000|2022-05-21 18:14:50|1982.18|1974.48|1982.16|1974.46|1982.23|1974.53|1982.13|1974.43|24
1653156900000|2022-05-21 18:15:00|1982.17|1974.47|1982.19|1974.49|1982.26|1974.56|1982.14|1974.44|27
1653156910000|2022-05-21 18:15:10|1982.2|1974.5|1982.18|1974.48|1982.25|1974.55|1982.15|1974.45|14
1653156920000|2022-05-21 18:15:20|1982.19|1974.49|1982.33|1974.63|1982.33|1974.63|1982.16|1974.46|25
1653156930000|2022-05-21 18:15:30|1982.4|1974.7|1981.99|1974.29|1982.64|1974.94|1981.99|1974.29|31
1653156940000|2022-05-21 18:15:40|1982.02|1974.32|1981.97|1974.27|1982.02|1974.32|1981.57|1973.87|29
1653156950000|2022-05-21 18:15:50|1981.95|1974.25|1981.8|1974.1|1981.95|1974.25|1981.8|1974.1|20
1653156960000|2022-05-21 18:16:00|1981.83|1974.13|1981.14|1973.44|1981.91|1974.21|1981.13|1973.43|30
1653156970000|2022-05-21 18:16:10|1981.25|1973.55|1982.01|1974.31|1982.16|1974.46|1981.24|1973.54|26
1653156980000|2022-05-21 18:16:20|1982|1974.3|1981.62|1973.92|1982.05|1974.35|1981.6|1973.9|21
1653156990000|2022-05-21 18:16:30|1981.66|1973.96|1981.65|1973.95|1981.71|1974.01|1981.54|1973.84|22
1653157000000|2022-05-21 18:16:40|1981.66|1973.96|1982.1|1974.4|1982.11|1974.41|1981.63|1973.93|24
1653157010000|2022-05-21 18:16:50|1982.12|1974.42|1981.64|1973.94|1982.12|1974.42|1981.64|1973.94|27
1653157020000|2022-05-21 18:17:00|1981.66|1973.96|1982.19|1974.49|1982.2|1974.5|1981.61|1973.91|23
1653157030000|2022-05-21 18:17:10|1982.18|1974.48|1982.18|1974.48|1982.28|1974.58|1982.12|1974.42|20
1653157040000|2022-05-21 18:17:20|1982.2|1974.5|1982.68|1974.98|1982.97|1975.27|1982.2|1974.5|30
1653157050000|2022-05-21 18:17:30|1982.61|1974.91|1982.67|1974.97|1982.75|1975.05|1982.37|1974.67|33
1653157060000|2022-05-21 18:17:40|1982.69|1974.99|1982.84|1975.14|1982.87|1975.17|1982.57|1974.87|28
1653157070000|2022-05-21 18:17:50|1982.81|1975.11|1982.77|1975.07|1982.81|1975.11|1982.71|1975.01|27
1653157080000|2022-05-21 18:18:00|1982.74|1975.04|1982.63|1974.93|1982.79|1975.09|1982.53|1974.83|28
1653157090000|2022-05-21 18:18:10|1982.64|1974.94|1982.75|1975.05|1982.81|1975.11|1982.56|1974.86|16
1653157100000|2022-05-21 18:18:20|1982.76|1975.06|1982.54|1974.84|1982.77|1975.07|1982.49|1974.79|27
1653157110000|2022-05-21 18:18:30|1982.56|1974.86|1982.5|1974.8|1982.63|1974.93|1982.47|1974.77|20
1653157120000|2022-05-21 18:18:40|1982.48|1974.78|1982.43|1974.73|1982.54|1974.84|1982.41|1974.71|20
1653157130000|2022-05-21 18:18:50|1982.42|1974.72|1982.06|1974.36|1982.45|1974.75|1982.04|1974.34|26
1653157140000|2022-05-21 18:19:00|1982.02|1974.32|1982.1|1974.4|1982.13|1974.43|1982.01|1974.31|24
1653157150000|2022-05-21 18:19:10|1982.05|1974.35|1982.52|1974.82|1982.58|1974.88|1982.04|1974.34|24
1653157160000|2022-05-21 18:19:20|1982.44|1974.74|1982.23|1974.53|1982.52|1974.82|1982.23|1974.53|21
1653157170000|2022-05-21 18:19:30|1981.99|1974.29|1981.74|1974.04|1982.04|1974.34|1981.62|1973.92|21
1653157180000|2022-05-21 18:19:40|1981.71|1974.01|1981.63|1973.93|1981.77|1974.07|1981.63|1973.93|17
1653157190000|2022-05-21 18:19:50|1981.61|1973.91|1981.61|1973.91|1981.61|1973.91|1981.6|1973.9|5
1653157200000|2022-05-21 18:20:00|1981.6|1973.9|1981.01|1973.31|1981.6|1973.9|1980.99|1973.29|28
1653157210000|2022-05-21 18:20:10|1981.03|1973.33|1981.04|1973.34|1981.04|1973.34|1981.01|1973.31|11
1653157220000|2022-05-21 18:20:20|1981.02|1973.32|1980.97|1973.27|1981.02|1973.32|1980.95|1973.25|14
1653157230000|2022-05-21 18:20:30|1980.96|1973.26|1980.97|1973.27|1981|1973.3|1980.96|1973.26|5
1653157240000|2022-05-21 18:20:40|1981|1973.3|1981.19|1973.49|1981.19|1973.49|1980.85|1973.15|19
1653157250000|2022-05-21 18:20:50|1981.28|1973.58|1981.57|1973.87|1981.57|1973.87|1981.05|1973.35|30
1653157260000|2022-05-21 18:21:00|1981.55|1973.85|1981.3|1973.6|1981.56|1973.86|1981.3|1973.6|21
1653157270000|2022-05-21 18:21:10|1981.31|1973.61|1981.26|1973.56|1981.41|1973.71|1981.25|1973.55|20
1653157280000|2022-05-21 18:21:20|1981.21|1973.51|1981.28|1973.58|1981.29|1973.59|1981.21|1973.51|26
1653157290000|2022-05-21 18:21:30|1981.29|1973.59|1981.32|1973.62|1981.32|1973.62|1981.23|1973.53|18
1653157300000|2022-05-21 18:21:40|1981.27|1973.57|1981.56|1973.86|1981.56|1973.86|1981.24|1973.54|24
1653157310000|2022-05-21 18:21:50|1981.57|1973.87|1981.98|1974.28|1981.98|1974.28|1981.57|1973.87|30
1653157320000|2022-05-21 18:22:00|1981.94|1974.24|1982.31|1974.61|1982.31|1974.61|1981.89|1974.19|34
1653157330000|2022-05-21 18:22:10|1982.32|1974.62|1982.67|1974.97|1982.67|1974.97|1982.31|1974.61|20
1653157340000|2022-05-21 18:22:20|1982.69|1974.99|1982.61|1974.91|1982.69|1974.99|1982.57|1974.87|28
1653157350000|2022-05-21 18:22:30|1982.57|1974.87|1983.55|1975.85|1983.55|1975.85|1982.57|1974.87|28
1653157360000|2022-05-21 18:22:40|1983.59|1975.89|1983.62|1975.92|1983.63|1975.93|1983.56|1975.86|24
1653157370000|2022-05-21 18:22:50|1983.59|1975.89|1984.3|1976.6|1984.3|1976.6|1983.59|1975.89|22
1653157380000|2022-05-21 18:23:00|1984.27|1976.57|1984.35|1976.65|1984.36|1976.66|1984.27|1976.57|27
1653157390000|2022-05-21 18:23:10|1984.36|1976.66|1984.36|1976.66|1984.39|1976.69|1984.28|1976.58|19
1653157400000|2022-05-21 18:23:20|1984.37|1976.67|1984.44|1976.74|1984.46|1976.76|1984.32|1976.62|21
1653157410000|2022-05-21 18:23:30|1984.45|1976.75|1984.46|1976.76|1984.47|1976.77|1984.29|1976.59|26
1653157420000|2022-05-21 18:23:40|1984.45|1976.75|1984.05|1976.35|1984.46|1976.76|1983.94|1976.24|26
1653157430000|2022-05-21 18:23:50|1984.09|1976.39|1984.08|1976.38|1984.11|1976.41|1984.02|1976.32|19
1653157440000|2022-05-21 18:24:00|1984.11|1976.41|1984.9|1977.2|1984.9|1977.2|1984.06|1976.36|30
1653157450000|2022-05-21 18:24:10|1984.94|1977.24|1984.71|1977.01|1984.96|1977.26|1984.68|1976.98|27
1653157460000|2022-05-21 18:24:20|1984.75|1977.05|1984.82|1977.12|1984.87|1977.17|1984.7|1977|30
1653157470000|2022-05-21 18:24:30|1984.79|1977.09|1984.37|1976.67|1984.8|1977.1|1984.22|1976.52|27
1653157480000|2022-05-21 18:24:40|1984.13|1976.43|1983.89|1976.19|1984.13|1976.43|1983.84|1976.14|29
1653157490000|2022-05-21 18:24:50|1983.91|1976.21|1983.89|1976.19|1983.91|1976.21|1983.82|1976.12|15
1653157500000|2022-05-21 18:25:00|1983.9|1976.2|1983.76|1976.06|1983.91|1976.21|1983.64|1975.94|26
1653157510000|2022-05-21 18:25:10|1983.77|1976.07|1983.14|1975.44|1983.83|1976.13|1983.13|1975.43|28
1653157520000|2022-05-21 18:25:20|1983.12|1975.42|1983.42|1975.72|1983.46|1975.76|1982.94|1975.24|28
1653157530000|2022-05-21 18:25:30|1983.43|1975.73|1983.84|1976.14|1983.87|1976.17|1983.43|1975.73|22
1653157540000|2022-05-21 18:25:40|1983.83|1976.13|1983.72|1976.02|1983.83|1976.13|1983.72|1976.02|22
1653157550000|2022-05-21 18:25:50|1983.73|1976.03|1983.77|1976.07|1983.78|1976.08|1983.73|1976.03|18
1653157560000|2022-05-21 18:26:00|1983.78|1976.08|1983.76|1976.06|1983.78|1976.08|1983.75|1976.05|9
1653157570000|2022-05-21 18:26:10|1983.77|1976.07|1983.78|1976.08|1983.78|1976.08|1983.73|1976.03|14
1653157580000|2022-05-21 18:26:20|1983.77|1976.07|1983.68|1975.98|1983.77|1976.07|1983.67|1975.97|20
1653157590000|2022-05-21 18:26:30|1983.71|1976.01|1983.05|1975.35|1983.72|1976.02|1982.81|1975.11|28
1653157600000|2022-05-21 18:26:40|1983.03|1975.33|1982.88|1975.18|1983.08|1975.38|1982.88|1975.18|26
1653157610000|2022-05-21 18:26:50|1982.87|1975.17|1982.99|1975.29|1983.1|1975.4|1982.87|1975.17|26
1653157620000|2022-05-21 18:27:00|1982.96|1975.26|1982.41|1974.71|1983.03|1975.33|1982.36|1974.66|30
1653157630000|2022-05-21 18:27:10|1982.4|1974.7|1982.62|1974.92|1982.62|1974.92|1982.36|1974.66|26
1653157640000|2022-05-21 18:27:20|1982.6|1974.9|1982.09|1974.39|1982.62|1974.92|1982.09|1974.39|21
1653157650000|2022-05-21 18:27:30|1982.15|1974.45|1982.07|1974.37|1982.19|1974.49|1982.07|1974.37|29
1653157660000|2022-05-21 18:27:40|1982.06|1974.36|1981.65|1973.95|1982.06|1974.36|1981.64|1973.94|24
1653157670000|2022-05-21 18:27:50|1981.63|1973.93|1981.6|1973.9|1981.64|1973.94|1981.57|1973.87|21
1653157680000|2022-05-21 18:28:00|1981.59|1973.89|1981.62|1973.92|1981.63|1973.93|1981.56|1973.86|7
1653157690000|2022-05-21 18:28:10|1981.67|1973.97|1981.62|1973.92|1981.67|1973.97|1981.57|1973.87|16
1653157700000|2022-05-21 18:28:20|1981.66|1973.96|1981.66|1973.96|1981.66|1973.96|1981.56|1973.86|27
1653157710000|2022-05-21 18:28:30|1981.63|1973.93|1981.56|1973.86|1981.66|1973.96|1981.56|1973.86|18
1653157720000|2022-05-21 18:28:40|1981.61|1973.91|1981.59|1973.89|1981.62|1973.92|1981.57|1973.87|11
1653157730000|2022-05-21 18:28:50|1981.58|1973.88|1981.53|1973.83|1981.61|1973.91|1981.53|1973.83|15
1653157740000|2022-05-21 18:29:00|1981.52|1973.82|1981.41|1973.71|1981.52|1973.82|1981.41|1973.71|22
1653157750000|2022-05-21 18:29:10|1981.4|1973.7|1981.43|1973.73|1981.44|1973.74|1981.14|1973.44|15
1653157760000|2022-05-21 18:29:20|1981.27|1973.57|1981.06|1973.36|1981.27|1973.57|1981.06|1973.36|15
1653157770000|2022-05-21 18:29:30|1981|1973.3|1980.64|1972.94|1981|1973.3|1980.64|1972.94|19
1653157780000|2022-05-21 18:29:40|1980.63|1972.93|1980.53|1972.83|1980.63|1972.93|1980.5|1972.8|14
1653157790000|2022-05-21 18:29:50|1980.48|1972.78|1980.31|1972.61|1980.48|1972.78|1980.28|1972.58|17
1653157800000|2022-05-21 18:30:00|1980.29|1972.59|1981.78|1974.08|1981.8|1974.1|1980.25|1972.55|37
1653157810000|2022-05-21 18:30:10|1981.81|1974.11|1981.57|1973.87|1981.82|1974.12|1981.55|1973.85|22
1653157820000|2022-05-21 18:30:20|1981.58|1973.88|1981.38|1973.68|1981.58|1973.88|1981.38|1973.68|20
1653157830000|2022-05-21 18:30:30|1981.41|1973.71|1981.12|1973.42|1981.44|1973.74|1981.11|1973.41|31
1653157840000|2022-05-21 18:30:40|1981.09|1973.39|1981.04|1973.34|1981.09|1973.39|1980.96|1973.26|21
1653157850000|2022-05-21 18:30:50|1981.09|1973.39|1981.07|1973.37|1981.14|1973.44|1981.03|1973.33|25
1653157860000|2022-05-21 18:31:00|1981.04|1973.34|1981.08|1973.38|1981.3|1973.6|1981.04|1973.34|24
1653157870000|2022-05-21 18:31:10|1981.09|1973.39|1981.31|1973.61|1981.37|1973.67|1981.07|1973.37|26
1653157880000|2022-05-21 18:31:20|1981.34|1973.64|1981.89|1974.19|1981.95|1974.25|1981.32|1973.62|29
1653157890000|2022-05-21 18:31:30|1981.88|1974.18|1982.46|1974.76|1982.55|1974.85|1981.87|1974.17|24
1653157900000|2022-05-21 18:31:40|1982.49|1974.79|1981.93|1974.23|1982.51|1974.81|1981.93|1974.23|22
1653157910000|2022-05-21 18:31:50|1981.92|1974.22|1982.18|1974.48|1982.18|1974.48|1981.92|1974.22|25
1653157920000|2022-05-21 18:32:00|1982.12|1974.42|1982.56|1974.86|1982.64|1974.94|1982.12|1974.42|27
1653157930000|2022-05-21 18:32:10|1982.66|1974.96|1982.93|1975.23|1982.96|1975.26|1982.65|1974.95|29
1653157940000|2022-05-21 18:32:20|1982.94|1975.24|1982.68|1974.98|1982.94|1975.24|1982.57|1974.87|22
1653157950000|2022-05-21 18:32:30|1982.69|1974.99|1983.35|1975.65|1983.37|1975.67|1982.69|1974.99|24
1653157960000|2022-05-21 18:32:40|1983.38|1975.68|1983.5|1975.8|1983.51|1975.81|1983.34|1975.64|24
1653157970000|2022-05-21 18:32:50|1983.42|1975.72|1983.29|1975.59|1983.43|1975.73|1983.21|1975.51|25
1653157980000|2022-05-21 18:33:00|1983.3|1975.6|1983.51|1975.81|1983.53|1975.83|1983.3|1975.6|20
1653157990000|2022-05-21 18:33:10|1983.49|1975.79|1983.55|1975.85|1983.55|1975.85|1983.45|1975.75|14
1653158000000|2022-05-21 18:33:20|1983.52|1975.82|1983.42|1975.72|1983.54|1975.84|1983.41|1975.71|20
1653158010000|2022-05-21 18:33:30|1983.44|1975.74|1983.21|1975.51|1983.46|1975.76|1983.07|1975.37|27
1653158020000|2022-05-21 18:33:40|1983.23|1975.53|1983.15|1975.45|1983.23|1975.53|1983.02|1975.32|28
1653158030000|2022-05-21 18:33:50|1983.17|1975.47|1983.15|1975.45|1983.17|1975.47|1983.12|1975.42|9
1653158040000|2022-05-21 18:34:00|1983.14|1975.44|1983.21|1975.51|1983.26|1975.56|1983.13|1975.43|25
1653158050000|2022-05-21 18:34:10|1983.2|1975.5|1983.53|1975.83|1983.58|1975.88|1983.2|1975.5|23
1653158060000|2022-05-21 18:34:20|1983.58|1975.88|1984.09|1976.39|1984.09|1976.39|1983.58|1975.88|16
1653158070000|2022-05-21 18:34:30|1984.19|1976.49|1984.03|1976.33|1984.19|1976.49|1983.97|1976.27|23
1653158080000|2022-05-21 18:34:40|1984.04|1976.34|1984.05|1976.35|1984.05|1976.35|1984.01|1976.31|11
1653158090000|2022-05-21 18:34:50|1984.18|1976.48|1984.04|1976.34|1984.18|1976.48|1983.95|1976.25|20
1653158100000|2022-05-21 18:35:00|1984.06|1976.36|1983.93|1976.23|1984.06|1976.36|1983.89|1976.19|16
1653158110000|2022-05-21 18:35:10|1983.98|1976.28|1983.96|1976.26|1984.04|1976.34|1983.89|1976.19|24
1653158120000|2022-05-21 18:35:20|1983.99|1976.29|1983.76|1976.06|1984|1976.3|1983.56|1975.86|26
1653158130000|2022-05-21 18:35:30|1983.75|1976.05|1983.76|1976.06|1983.83|1976.13|1983.71|1976.01|20
1653158140000|2022-05-21 18:35:40|1983.62|1975.92|1983.83|1976.13|1983.92|1976.22|1983.6|1975.9|21
1653158150000|2022-05-21 18:35:50|1983.85|1976.15|1983.93|1976.23|1983.93|1976.23|1983.82|1976.12|21
1653158160000|2022-05-21 18:36:00|1983.92|1976.22|1984.08|1976.38|1984.11|1976.41|1983.88|1976.18|17
1653158170000|2022-05-21 18:36:10|1984.09|1976.39|1984.09|1976.39|1984.11|1976.41|1984.06|1976.36|11
1653158180000|2022-05-21 18:36:20|1984.08|1976.38|1984.17|1976.47|1984.17|1976.47|1984.06|1976.36|22
1653158190000|2022-05-21 18:36:30|1984.12|1976.42|1984.13|1976.43|1984.16|1976.46|1984.06|1976.36|22
1653158200000|2022-05-21 18:36:40|1984.15|1976.45|1983.96|1976.26|1984.15|1976.45|1983.92|1976.22|13
1653158210000|2022-05-21 18:36:50|1983.95|1976.25|1983.92|1976.22|1983.97|1976.27|1983.86|1976.16|18
1653158220000|2022-05-21 18:37:00|1983.9|1976.2|1983.89|1976.19|1983.95|1976.25|1983.75|1976.05|24
1653158230000|2022-05-21 18:37:10|1983.9|1976.2|1983.42|1975.72|1983.9|1976.2|1983.31|1975.61|26
1653158240000|2022-05-21 18:37:20|1983.43|1975.73|1983.42|1975.72|1983.44|1975.74|1983.35|1975.65|15
1653158250000|2022-05-21 18:37:30|1983.47|1975.77|1983.44|1975.74|1983.5|1975.8|1983.42|1975.72|10
1653158260000|2022-05-21 18:37:40|1983.42|1975.72|1983.41|1975.71|1983.5|1975.8|1983.36|1975.66|25
1653158270000|2022-05-21 18:37:50|1983.4|1975.7|1983.92|1976.22|1983.93|1976.23|1983.36|1975.66|25
1653158280000|2022-05-21 18:38:00|1984|1976.3|1983.89|1976.19|1984|1976.3|1983.84|1976.14|11
1653158290000|2022-05-21 18:38:10|1983.9|1976.2|1983.93|1976.23|1983.94|1976.24|1983.9|1976.2|7
1653158300000|2022-05-21 18:38:20|1983.96|1976.26|1983.94|1976.24|1983.96|1976.26|1983.88|1976.18|11
1653158310000|2022-05-21 18:38:30|1983.9|1976.2|1984|1976.3|1984|1976.3|1983.88|1976.18|15
1653158320000|2022-05-21 18:38:40|1983.98|1976.28|1983.36|1975.66|1983.99|1976.29|1983.32|1975.62|27
1653158330000|2022-05-21 18:38:50|1983.31|1975.61|1983.46|1975.76|1983.52|1975.82|1983.25|1975.55|25
1653158340000|2022-05-21 18:39:00|1983.51|1975.81|1983.25|1975.55|1983.51|1975.81|1983.21|1975.51|23
1653158350000|2022-05-21 18:39:10|1983.24|1975.54|1983.1|1975.4|1983.25|1975.55|1983.1|1975.4|21
1653158360000|2022-05-21 18:39:20|1983.11|1975.41|1983.11|1975.41|1983.15|1975.45|1983.08|1975.38|26
1653158370000|2022-05-21 18:39:30|1983.13|1975.43|1983.86|1976.16|1983.99|1976.29|1983.13|1975.43|18
1653158380000|2022-05-21 18:39:40|1983.87|1976.17|1983.76|1976.06|1983.9|1976.2|1983.75|1976.05|12
1653158390000|2022-05-21 18:39:50|1983.8|1976.1|1983.77|1976.07|1983.81|1976.11|1983.76|1976.06|14
1653158400000|2022-05-21 18:40:00|1983.79|1976.09|1982.94|1975.24|1983.82|1976.12|1982.92|1975.22|26
1653158410000|2022-05-21 18:40:10|1982.9|1975.2|1983.33|1975.63|1983.39|1975.69|1982.9|1975.2|34
1653158420000|2022-05-21 18:40:20|1983.39|1975.69|1983.39|1975.69|1983.48|1975.78|1983.29|1975.59|21
1653158430000|2022-05-21 18:40:30|1983.38|1975.68|1983.4|1975.7|1983.42|1975.72|1983.36|1975.66|27
1653158440000|2022-05-21 18:40:40|1983.39|1975.69|1983.63|1975.93|1983.65|1975.95|1983.36|1975.66|19
1653158450000|2022-05-21 18:40:50|1983.62|1975.92|1984.3|1976.6|1984.33|1976.63|1983.62|1975.92|21
1653158460000|2022-05-21 18:41:00|1984.31|1976.61|1983.69|1975.99|1984.31|1976.61|1983.68|1975.98|22
1653158470000|2022-05-21 18:41:10|1983.66|1975.96|1983.63|1975.93|1983.73|1976.03|1983.6|1975.9|23
1653158480000|2022-05-21 18:41:20|1983.72|1976.02|1983.66|1975.96|1983.72|1976.02|1983.64|1975.94|9
1653158490000|2022-05-21 18:41:30|1983.67|1975.97|1983.64|1975.94|1983.67|1975.97|1983.61|1975.91|5
1653158500000|2022-05-21 18:41:40|1983.71|1976.01|1984.2|1976.5|1984.2|1976.5|1983.55|1975.85|24
1653158510000|2022-05-21 18:41:50|1984.24|1976.54|1984.05|1976.35|1984.27|1976.57|1983.94|1976.24|26
1653158520000|2022-05-21 18:42:00|1984.03|1976.33|1982.03|1974.33|1984.36|1976.66|1982.03|1974.33|34
1653158530000|2022-05-21 18:42:10|1981.99|1974.29|1982.15|1974.45|1982.15|1974.45|1981.94|1974.24|23
1653158540000|2022-05-21 18:42:20|1982.11|1974.41|1982.12|1974.42|1982.12|1974.42|1981.94|1974.24|22
1653158550000|2022-05-21 18:42:30|1982.13|1974.43|1981.96|1974.26|1982.15|1974.45|1981.92|1974.22|29
1653158560000|2022-05-21 18:42:40|1981.97|1974.27|1981.46|1973.76|1981.98|1974.28|1981.4|1973.7|20
1653158570000|2022-05-21 18:42:50|1981.53|1973.83|1981.55|1973.85|1981.55|1973.85|1981.39|1973.69|19
1653158580000|2022-05-21 18:43:00|1981.54|1973.84|1981.53|1973.83|1981.57|1973.87|1981.48|1973.78|17
1653158590000|2022-05-21 18:43:10|1981.5|1973.8|1981.54|1973.84|1981.56|1973.86|1981.49|1973.79|21
1653158600000|2022-05-21 18:43:20|1981.55|1973.85|1981.54|1973.84|1981.56|1973.86|1981.52|1973.82|20
1653158610000|2022-05-21 18:43:30|1981.55|1973.85|1981.54|1973.84|1981.58|1973.88|1981.51|1973.81|21
1653158620000|2022-05-21 18:43:40|1981.57|1973.87|1981.52|1973.82|1981.57|1973.87|1981.52|1973.82|10
1653158630000|2022-05-21 18:43:50|1981.55|1973.85|1981.56|1973.86|1981.6|1973.9|1981.53|1973.83|20
1653158640000|2022-05-21 18:44:00|1981.55|1973.85|1981.44|1973.74|1981.57|1973.87|1981.44|1973.74|13
1653158650000|2022-05-21 18:44:10|1981.45|1973.75|1981.43|1973.73|1981.46|1973.76|1981.41|1973.71|16
1653158660000|2022-05-21 18:44:20|1981.44|1973.74|1981.45|1973.75|1981.47|1973.77|1981.4|1973.7|27
1653158670000|2022-05-21 18:44:30|1981.43|1973.73|1981.44|1973.74|1981.5|1973.8|1981.42|1973.72|23
1653158680000|2022-05-21 18:44:40|1981.47|1973.77|1981.46|1973.76|1981.49|1973.79|1981.4|1973.7|22
1653158690000|2022-05-21 18:44:50|1981.45|1973.75|1981.45|1973.75|1981.49|1973.79|1981.4|1973.7|31
1653158700000|2022-05-21 18:45:00|1981.46|1973.76|1981.35|1973.65|1981.47|1973.77|1981.25|1973.55|28
1653158710000|2022-05-21 18:45:10|1981.33|1973.63|1981.28|1973.58|1981.37|1973.67|1981.25|1973.55|22
1653158720000|2022-05-21 18:45:20|1981.26|1973.56|1981.58|1973.88|1981.71|1974.01|1981.26|1973.56|18
1653158730000|2022-05-21 18:45:30|1981.56|1973.86|1981.52|1973.82|1981.6|1973.9|1981.51|1973.81|15
1653158740000|2022-05-21 18:45:40|1981.47|1973.77|1981.46|1973.76|1981.55|1973.85|1981.43|1973.73|23
1653158750000|2022-05-21 18:45:50|1981.44|1973.74|1981.18|1973.48|1981.48|1973.78|1981.17|1973.47|21
1653158760000|2022-05-21 18:46:00|1981.2|1973.5|1980.83|1973.13|1981.24|1973.54|1980.8|1973.1|33
1653158770000|2022-05-21 18:46:10|1980.84|1973.14|1980.84|1973.14|1980.85|1973.15|1980.8|1973.1|16
1653158780000|2022-05-21 18:46:20|1980.83|1973.13|1980.82|1973.12|1981.02|1973.32|1980.82|1973.12|23
1653158790000|2022-05-21 18:46:30|1980.83|1973.13|1980.94|1973.24|1980.94|1973.24|1980.82|1973.12|24
1653158800000|2022-05-21 18:46:40|1980.95|1973.25|1981.12|1973.42|1981.17|1973.47|1980.95|1973.25|20
1653158810000|2022-05-21 18:46:50|1981.11|1973.41|1980.9|1973.2|1981.14|1973.44|1980.9|1973.2|22
1653158820000|2022-05-21 18:47:00|1980.85|1973.15|1980.9|1973.2|1980.92|1973.22|1980.81|1973.11|20
1653158830000|2022-05-21 18:47:10|1980.91|1973.21|1980.9|1973.2|1980.92|1973.22|1980.84|1973.14|21
1653158840000|2022-05-21 18:47:20|1980.88|1973.18|1980.87|1973.17|1980.91|1973.21|1980.79|1973.09|25
1653158850000|2022-05-21 18:47:30|1980.89|1973.19|1980.92|1973.22|1980.93|1973.23|1980.86|1973.16|24
1653158860000|2022-05-21 18:47:40|1980.9|1973.2|1980.93|1973.23|1980.93|1973.23|1980.79|1973.09|15
1653158870000|2022-05-21 18:47:50|1980.91|1973.21|1980.93|1973.23|1980.93|1973.23|1980.83|1973.13|24
1653158880000|2022-05-21 18:48:00|1980.94|1973.24|1980.75|1973.05|1980.94|1973.24|1980.75|1973.05|19
1653158890000|2022-05-21 18:48:10|1980.59|1972.89|1980.62|1972.92|1980.62|1972.92|1980.33|1972.63|19
1653158900000|2022-05-21 18:48:20|1980.65|1972.95|1980.58|1972.88|1980.66|1972.96|1980.51|1972.81|26
1653158910000|2022-05-21 18:48:30|1980.56|1972.86|1980.39|1972.69|1980.64|1972.94|1980.14|1972.44|25
1653158920000|2022-05-21 18:48:40|1980.37|1972.67|1980.28|1972.58|1980.39|1972.69|1980.28|1972.58|25
1653158930000|2022-05-21 18:48:50|1980.29|1972.59|1980.34|1972.64|1980.34|1972.64|1980.28|1972.58|10
1653158940000|2022-05-21 18:49:00|1980.29|1972.59|1980.35|1972.65|1980.35|1972.65|1980.28|1972.58|15
1653158950000|2022-05-21 18:49:10|1980.33|1972.63|1980.49|1972.79|1980.57|1972.87|1980.26|1972.56|25
1653158960000|2022-05-21 18:49:20|1980.48|1972.78|1980.48|1972.78|1980.54|1972.84|1980.47|1972.77|19
1653158970000|2022-05-21 18:49:30|1980.49|1972.79|1980.51|1972.81|1980.59|1972.89|1980.42|1972.72|28
1653158980000|2022-05-21 18:49:40|1980.5|1972.8|1980.51|1972.81|1980.65|1972.95|1980.46|1972.76|24
1653158990000|2022-05-21 18:49:50|1980.49|1972.79|1980.54|1972.84|1980.6|1972.9|1980.39|1972.69|29
1653159000000|2022-05-21 18:50:00|1980.57|1972.87|1980.52|1972.82|1980.57|1972.87|1980.41|1972.71|27
1653159010000|2022-05-21 18:50:10|1980.51|1972.81|1980.43|1972.73|1980.64|1972.94|1980.37|1972.67|27
1653159020000|2022-05-21 18:50:20|1980.44|1972.74|1980.45|1972.75|1980.49|1972.79|1980.39|1972.69|21
1653159030000|2022-05-21 18:50:30|1980.46|1972.76|1980.48|1972.78|1980.52|1972.82|1980.45|1972.75|12
1653159040000|2022-05-21 18:50:40|1980.45|1972.75|1980.49|1972.79|1980.55|1972.85|1980.45|1972.75|16
1653159050000|2022-05-21 18:50:50|1980.48|1972.78|1980.57|1972.87|1980.57|1972.87|1980.44|1972.74|20
1653159060000|2022-05-21 18:51:00|1980.54|1972.84|1980.55|1972.85|1980.63|1972.93|1980.43|1972.73|23
1653159070000|2022-05-21 18:51:10|1980.61|1972.91|1980.64|1972.94|1980.72|1973.02|1980.6|1972.9|21
1653159080000|2022-05-21 18:51:20|1980.6|1972.9|1980.67|1972.97|1980.69|1972.99|1980.56|1972.86|27
1653159090000|2022-05-21 18:51:30|1980.61|1972.91|1980.67|1972.97|1980.71|1973.01|1980.61|1972.91|17
1653159100000|2022-05-21 18:51:40|1980.62|1972.92|1980.69|1972.99|1980.7|1973|1980.59|1972.89|15
1653159110000|2022-05-21 18:51:50|1980.71|1973.01|1980.7|1973|1980.73|1973.03|1980.68|1972.98|12
1653159120000|2022-05-21 18:52:00|1980.71|1973.01|1980.7|1973|1980.71|1973.01|1980.61|1972.91|16
1653159130000|2022-05-21 18:52:10|1980.68|1972.98|1980.61|1972.91|1980.7|1973|1980.61|1972.91|13
1653159140000|2022-05-21 18:52:20|1980.66|1972.96|1980.71|1973.01|1980.71|1973.01|1980.64|1972.94|10
1653159150000|2022-05-21 18:52:30|1980.67|1972.97|1980.59|1972.89|1980.67|1972.97|1980.58|1972.88|13
1653159160000|2022-05-21 18:52:40|1980.62|1972.92|1980.66|1972.96|1980.73|1973.03|1980.62|1972.92|22
1653159170000|2022-05-21 18:52:50|1980.67|1972.97|1980.73|1973.03|1980.74|1973.04|1980.65|1972.95|16
1653159180000|2022-05-21 18:53:00|1980.76|1973.06|1980.44|1972.74|1980.76|1973.06|1980.39|1972.69|24
1653159190000|2022-05-21 18:53:10|1980.42|1972.72|1980.51|1972.81|1980.52|1972.82|1980.37|1972.67|23
1653159200000|2022-05-21 18:53:20|1980.49|1972.79|1980.43|1972.73|1980.54|1972.84|1980.42|1972.72|22
1653159210000|2022-05-21 18:53:30|1980.42|1972.72|1980.41|1972.71|1980.46|1972.76|1980.38|1972.68|18
1653159220000|2022-05-21 18:53:40|1980.43|1972.73|1980.36|1972.66|1980.43|1972.73|1980.34|1972.64|17
1653159230000|2022-05-21 18:53:50|1980.39|1972.69|1980.35|1972.65|1980.43|1972.73|1980.28|1972.58|27
1653159240000|2022-05-21 18:54:00|1980.36|1972.66|1980.73|1973.03|1980.76|1973.06|1980.36|1972.66|24
1653159250000|2022-05-21 18:54:10|1980.75|1973.05|1980.81|1973.11|1980.93|1973.23|1980.75|1973.05|22
1653159260000|2022-05-21 18:54:20|1980.82|1973.12|1980.75|1973.05|1980.83|1973.13|1980.74|1973.04|23
1653159270000|2022-05-21 18:54:30|1980.81|1973.11|1980.73|1973.03|1980.82|1973.12|1980.71|1973.01|23
1653159280000|2022-05-21 18:54:40|1980.72|1973.02|1980.77|1973.07|1980.78|1973.08|1980.69|1972.99|14
1653159290000|2022-05-21 18:54:50|1980.72|1973.02|1980.76|1973.06|1980.76|1973.06|1980.72|1973.02|4
1653159300000|2022-05-21 18:55:00|1980.75|1973.05|1981.14|1973.44|1981.17|1973.47|1980.73|1973.03|25
1653159310000|2022-05-21 18:55:10|1981.16|1973.46|1981.31|1973.61|1981.34|1973.64|1981.1|1973.4|19
1653159320000|2022-05-21 18:55:20|1981.41|1973.71|1982.11|1974.41|1982.17|1974.47|1981.38|1973.68|28
1653159330000|2022-05-21 18:55:30|1982.12|1974.42|1982.33|1974.63|1982.33|1974.63|1982.08|1974.38|19
1653159340000|2022-05-21 18:55:40|1982.32|1974.62|1982.58|1974.88|1982.59|1974.89|1982.32|1974.62|20
1653159350000|2022-05-21 18:55:50|1982.59|1974.89|1981.17|1973.47|1982.64|1974.94|1981.17|1973.47|19
1653159360000|2022-05-21 18:56:00|1981.11|1973.41|1983.31|1975.61|1983.37|1975.67|1981.11|1973.41|32
1653159370000|2022-05-21 18:56:10|1983.3|1975.6|1982.28|1974.58|1983.44|1975.74|1982.27|1974.57|29
1653159380000|2022-05-21 18:56:20|1982.36|1974.66|1983.35|1975.65|1983.36|1975.66|1982.31|1974.61|36
1653159390000|2022-05-21 18:56:30|1983.37|1975.67|1983.18|1975.48|1983.42|1975.72|1983.18|1975.48|35
1653159400000|2022-05-21 18:56:40|1983.15|1975.45|1983.33|1975.63|1983.39|1975.69|1983.15|1975.45|34
1653159410000|2022-05-21 18:56:50|1983.39|1975.69|1983.47|1975.77|1983.49|1975.79|1983.27|1975.57|23
1653159420000|2022-05-21 18:57:00|1983.49|1975.79|1983.38|1975.68|1983.49|1975.79|1983.33|1975.63|21
1653159430000|2022-05-21 18:57:10|1983.39|1975.69|1983.48|1975.78|1983.48|1975.78|1983.34|1975.64|20
1653159440000|2022-05-21 18:57:20|1983.49|1975.79|1983.43|1975.73|1983.54|1975.84|1983.42|1975.72|22
1653159450000|2022-05-21 18:57:30|1983.39|1975.69|1983.4|1975.7|1983.52|1975.82|1983.34|1975.64|16
1653159460000|2022-05-21 18:57:40|1983.41|1975.71|1984.1|1976.4|1984.15|1976.45|1983.36|1975.66|27
1653159470000|2022-05-21 18:57:50|1984.03|1976.33|1984.03|1976.33|1984.06|1976.36|1984.01|1976.31|17
1653159480000|2022-05-21 18:58:00|1984.01|1976.31|1984.05|1976.35|1984.05|1976.35|1984.01|1976.31|3
1653159490000|2022-05-21 18:58:10|1984.06|1976.36|1984.57|1976.87|1984.58|1976.88|1983.98|1976.28|27
1653159500000|2022-05-21 18:58:20|1984.6|1976.9|1984.94|1977.24|1984.99|1977.29|1984.6|1976.9|23
1653159510000|2022-05-21 18:58:30|1984.93|1977.23|1985.04|1977.34|1985.08|1977.38|1984.92|1977.22|21
1653159520000|2022-05-21 18:58:40|1985.03|1977.33|1985.41|1977.71|1985.45|1977.75|1985.03|1977.33|25
1653159530000|2022-05-21 18:58:50|1985.39|1977.69|1985.3|1977.6|1985.82|1978.12|1985.3|1977.6|29
1653159540000|2022-05-21 18:59:00|1985.33|1977.63|1985.43|1977.73|1985.45|1977.75|1985.25|1977.55|26
1653159550000|2022-05-21 18:59:10|1985.41|1977.71|1985.63|1977.93|1985.65|1977.95|1985.32|1977.62|18
1653159560000|2022-05-21 18:59:20|1985.61|1977.91|1985.61|1977.91|1985.64|1977.94|1985.59|1977.89|12
1653159570000|2022-05-21 18:59:30|1985.62|1977.92|1985.58|1977.88|1985.64|1977.94|1985.38|1977.68|30
1653159580000|2022-05-21 18:59:40|1985.59|1977.89|1985.76|1978.06|1985.76|1978.06|1985.58|1977.88|19
1653159590000|2022-05-21 18:59:50|1985.75|1978.05|1985.58|1977.88|1985.76|1978.06|1985.57|1977.87|18
1653159600000|2022-05-21 19:00:00|1985.57|1977.87|1985.58|1977.88|1985.64|1977.94|1985.57|1977.87|10
1653159610000|2022-05-21 19:00:10|1985.61|1977.91|1985.61|1977.91|1985.63|1977.93|1985.58|1977.88|23
1653159620000|2022-05-21 19:00:20|1985.62|1977.92|1985.65|1977.95|1985.66|1977.96|1985.58|1977.88|15
1653159630000|2022-05-21 19:00:30|1985.64|1977.94|1985.94|1978.24|1985.94|1978.24|1985.64|1977.94|18
1653159640000|2022-05-21 19:00:40|1986.06|1978.36|1986.54|1978.84|1986.54|1978.84|1986.06|1978.36|15
1653159650000|2022-05-21 19:00:50|1986.74|1979.04|1987.25|1979.55|1987.45|1979.75|1986.74|1979.04|34
1653159660000|2022-05-21 19:01:00|1987.34|1979.64|1987.39|1979.69|1987.58|1979.88|1987.2|1979.5|25
1653159670000|2022-05-21 19:01:10|1987.22|1979.52|1987.29|1979.59|1987.46|1979.76|1987.11|1979.41|32
1653159680000|2022-05-21 19:01:20|1987.32|1979.62|1987.28|1979.58|1987.38|1979.68|1987.22|1979.52|27
1653159690000|2022-05-21 19:01:30|1987.25|1979.55|1987.14|1979.44|1987.42|1979.72|1987.13|1979.43|24
1653159700000|2022-05-21 19:01:40|1987.13|1979.43|1987.32|1979.62|1987.36|1979.66|1987.13|1979.43|27
1653159710000|2022-05-21 19:01:50|1987.31|1979.61|1987.39|1979.69|1987.39|1979.69|1987.18|1979.48|25
1653159720000|2022-05-21 19:02:00|1987.4|1979.7|1987.18|1979.48|1987.42|1979.72|1987.18|1979.48|11
1653159730000|2022-05-21 19:02:10|1987.08|1979.38|1987.15|1979.45|1987.36|1979.66|1987.08|1979.38|28
1653159740000|2022-05-21 19:02:20|1987.18|1979.48|1986.45|1978.75|1987.19|1979.49|1986.45|1978.75|31
1653159750000|2022-05-21 19:02:30|1986.44|1978.74|1986.42|1978.72|1986.44|1978.74|1986.4|1978.7|19
1653159760000|2022-05-21 19:02:40|1986.52|1978.82|1986.56|1978.86|1986.62|1978.92|1986.49|1978.79|28
1653159770000|2022-05-21 19:02:50|1986.57|1978.87|1986.49|1978.79|1986.61|1978.91|1986.45|1978.75|24
1653159780000|2022-05-21 19:03:00|1986.5|1978.8|1986.49|1978.79|1986.52|1978.82|1986.45|1978.75|27
1653159790000|2022-05-21 19:03:10|1986.51|1978.81|1987.71|1980.01|1987.74|1980.04|1986.49|1978.79|31
1653159800000|2022-05-21 19:03:20|1987.7|1980|1988.23|1980.53|1988.67|1980.97|1987.7|1980|22
1653159810000|2022-05-21 19:03:30|1988.19|1980.49|1988.13|1980.43|1988.21|1980.51|1987.85|1980.15|29
1653159820000|2022-05-21 19:03:40|1988.14|1980.44|1988.15|1980.45|1988.31|1980.61|1988.1|1980.4|21
1653159830000|2022-05-21 19:03:50|1988.14|1980.44|1987.5|1979.8|1988.14|1980.44|1987.21|1979.51|23
1653159840000|2022-05-21 19:04:00|1987.47|1979.77|1988.01|1980.31|1988.04|1980.34|1987.39|1979.69|32
1653159850000|2022-05-21 19:04:10|1988.02|1980.32|1988.23|1980.53|1988.27|1980.57|1988|1980.3|24
1653159860000|2022-05-21 19:04:20|1988.25|1980.55|1988.24|1980.54|1988.28|1980.58|1988.19|1980.49|22
1653159870000|2022-05-21 19:04:30|1988.25|1980.55|1988.32|1980.62|1988.37|1980.67|1988.23|1980.53|29
1653159880000|2022-05-21 19:04:40|1988.29|1980.59|1987.71|1980.01|1988.29|1980.59|1987.66|1979.96|29
1653159890000|2022-05-21 19:04:50|1987.72|1980.02|1987.51|1979.81|1987.72|1980.02|1987.48|1979.78|27
1653159900000|2022-05-21 19:05:00|1987.5|1979.8|1989.54|1981.84|1989.54|1981.84|1987.23|1979.53|23
1653159910000|2022-05-21 19:05:10|1989.59|1981.89|1989.61|1981.91|1989.61|1981.91|1989.16|1981.46|34
1653159920000|2022-05-21 19:05:20|1989.51|1981.81|1989.95|1982.25|1989.95|1982.25|1989.46|1981.76|35
1653159930000|2022-05-21 19:05:30|1990.01|1982.31|1989.87|1982.17|1990.01|1982.31|1989.81|1982.11|26
1653159940000|2022-05-21 19:05:40|1989.9|1982.2|1989.62|1981.92|1989.93|1982.23|1989.6|1981.9|20
1653159950000|2022-05-21 19:05:50|1989.72|1982.02|1989.32|1981.62|1990.03|1982.33|1989.32|1981.62|30
1653159960000|2022-05-21 19:06:00|1989.35|1981.65|1988.63|1980.93|1989.4|1981.7|1988.54|1980.84|32
1653159970000|2022-05-21 19:06:10|1988.62|1980.92|1987.82|1980.12|1988.63|1980.93|1987.81|1980.11|28
1653159980000|2022-05-21 19:06:20|1987.83|1980.13|1987.4|1979.7|1987.84|1980.14|1987.31|1979.61|25
1653159990000|2022-05-21 19:06:30|1987.41|1979.71|1987.94|1980.24|1987.98|1980.28|1987.41|1979.71|29
1653160000000|2022-05-21 19:06:40|1987.96|1980.26|1987.89|1980.19|1988.04|1980.34|1987.8|1980.1|25
1653160010000|2022-05-21 19:06:50|1987.88|1980.18|1987.96|1980.26|1987.97|1980.27|1987.85|1980.15|23
1653160020000|2022-05-21 19:07:00|1987.95|1980.25|1987.63|1979.93|1987.95|1980.25|1987.58|1979.88|24
1653160030000|2022-05-21 19:07:10|1987.64|1979.94|1987.7|1980|1987.77|1980.07|1987.62|1979.92|21
1653160040000|2022-05-21 19:07:20|1987.72|1980.02|1987.68|1979.98|1987.73|1980.03|1987.65|1979.95|20
1653160050000|2022-05-21 19:07:30|1987.66|1979.96|1987.68|1979.98|1987.68|1979.98|1987.65|1979.95|14
1653160060000|2022-05-21 19:07:40|1987.67|1979.97|1987.49|1979.79|1987.69|1979.99|1987.37|1979.67|20
1653160070000|2022-05-21 19:07:50|1987.26|1979.56|1986.77|1979.07|1987.26|1979.56|1986.75|1979.05|18
1653160080000|2022-05-21 19:08:00|1986.76|1979.06|1986.91|1979.21|1986.99|1979.29|1986.76|1979.06|19
1653160090000|2022-05-21 19:08:10|1986.96|1979.26|1986.7|1979|1986.96|1979.26|1986.7|1979|20
1653160100000|2022-05-21 19:08:20|1986.69|1978.99|1986.78|1979.08|1986.87|1979.17|1986.69|1978.99|22
1653160110000|2022-05-21 19:08:30|1986.8|1979.1|1986.83|1979.13|1986.86|1979.16|1986.7|1979|22
1653160120000|2022-05-21 19:08:40|1986.79|1979.09|1986.85|1979.15|1986.9|1979.2|1986.78|1979.08|26
1653160130000|2022-05-21 19:08:50|1986.86|1979.16|1986.94|1979.24|1987.02|1979.32|1986.86|1979.16|21
1653160140000|2022-05-21 19:09:00|1986.95|1979.25|1986.79|1979.09|1986.95|1979.25|1986.75|1979.05|28
1653160150000|2022-05-21 19:09:10|1986.81|1979.11|1986.81|1979.11|1986.86|1979.16|1986.74|1979.04|26
1653160160000|2022-05-21 19:09:20|1986.8|1979.1|1986.93|1979.23|1986.94|1979.24|1986.72|1979.02|29
1653160170000|2022-05-21 19:09:30|1986.89|1979.19|1986.84|1979.14|1986.94|1979.24|1986.83|1979.13|23
1653160180000|2022-05-21 19:09:40|1986.85|1979.15|1986.84|1979.14|1986.87|1979.17|1986.81|1979.11|13
1653160190000|2022-05-21 19:09:50|1986.83|1979.13|1986.97|1979.27|1986.98|1979.28|1986.83|1979.13|17
1653160200000|2022-05-21 19:10:00|1986.96|1979.26|1986.92|1979.22|1986.96|1979.26|1986.51|1978.81|26
1653160210000|2022-05-21 19:10:10|1986.94|1979.24|1986.89|1979.19|1986.94|1979.24|1986.84|1979.14|25
1653160220000|2022-05-21 19:10:20|1986.88|1979.18|1986.85|1979.15|1986.92|1979.22|1986.83|1979.13|17
1653160230000|2022-05-21 19:10:30|1986.84|1979.14|1986.57|1978.87|1986.92|1979.22|1986.48|1978.78|15
1653160240000|2022-05-21 19:10:40|1986.54|1978.84|1986.28|1978.58|1986.69|1978.99|1986.2|1978.5|26
1653160250000|2022-05-21 19:10:50|1986.27|1978.57|1986.33|1978.63|1986.33|1978.63|1986.18|1978.48|22
1653160260000|2022-05-21 19:11:00|1986.4|1978.7|1986.43|1978.73|1986.58|1978.88|1986.26|1978.56|24
1653160270000|2022-05-21 19:11:10|1986.42|1978.72|1986.32|1978.62|1986.52|1978.82|1986.32|1978.62|32
1653160280000|2022-05-21 19:11:20|1986.26|1978.56|1986.26|1978.56|1986.38|1978.68|1986.25|1978.55|20
1653160290000|2022-05-21 19:11:30|1986.24|1978.54|1986.35|1978.65|1986.35|1978.65|1986.17|1978.47|29
1653160300000|2022-05-21 19:11:40|1986.34|1978.64|1986.4|1978.7|1986.46|1978.76|1986.33|1978.63|24
1653160310000|2022-05-21 19:11:50|1986.41|1978.71|1986.36|1978.66|1986.41|1978.71|1986.34|1978.64|13
1653160320000|2022-05-21 19:12:00|1986.37|1978.67|1986.4|1978.7|1986.43|1978.73|1986.37|1978.67|18
1653160330000|2022-05-21 19:12:10|1986.41|1978.71|1986.49|1978.79|1986.49|1978.79|1986.36|1978.66|25
1653160340000|2022-05-21 19:12:20|1986.59|1978.89|1986.8|1979.1|1986.85|1979.15|1986.59|1978.89|19
1653160350000|2022-05-21 19:12:30|1986.79|1979.09|1986.56|1978.86|1986.82|1979.12|1986.49|1978.79|27
1653160360000|2022-05-21 19:12:40|1986.57|1978.87|1986.66|1978.96|1986.7|1979|1986.57|1978.87|20
1653160370000|2022-05-21 19:12:50|1986.6|1978.9|1986.72|1979.02|1986.77|1979.07|1986.6|1978.9|17
1653160380000|2022-05-21 19:13:00|1986.71|1979.01|1986.58|1978.88|1986.77|1979.07|1986.58|1978.88|8
1653160390000|2022-05-21 19:13:10|1986.65|1978.95|1987.07|1979.37|1987.26|1979.56|1986.65|1978.95|20
1653160400000|2022-05-21 19:13:20|1987.06|1979.36|1987.16|1979.46|1987.17|1979.47|1987|1979.3|24
1653160410000|2022-05-21 19:13:30|1987.12|1979.42|1987|1979.3|1987.29|1979.59|1986.98|1979.28|23
1653160420000|2022-05-21 19:13:40|1987.03|1979.33|1987.05|1979.35|1987.15|1979.45|1987.03|1979.33|20
1653160430000|2022-05-21 19:13:50|1987.06|1979.36|1986.69|1978.99|1987.06|1979.36|1986.69|1978.99|19
1653160440000|2022-05-21 19:14:00|1986.68|1978.98|1986.98|1979.28|1987|1979.3|1986.67|1978.97|23
1653160450000|2022-05-21 19:14:10|1986.99|1979.29|1987.05|1979.35|1987.07|1979.37|1986.88|1979.18|31
1653160460000|2022-05-21 19:14:20|1987.06|1979.36|1986.99|1979.29|1987.06|1979.36|1986.9|1979.2|29
1653160470000|2022-05-21 19:14:30|1986.93|1979.23|1987.02|1979.32|1987.05|1979.35|1986.93|1979.23|23
1653160480000|2022-05-21 19:14:40|1987.03|1979.33|1986.9|1979.2|1987.03|1979.33|1986.9|1979.2|12
1653160490000|2022-05-21 19:14:50|1986.93|1979.23|1986.99|1979.29|1986.99|1979.29|1986.87|1979.17|22
1653160500000|2022-05-21 19:15:00|1986.87|1979.17|1987.03|1979.33|1987.04|1979.34|1986.87|1979.17|23
1653160510000|2022-05-21 19:15:10|1987.05|1979.35|1986.96|1979.26|1987.05|1979.35|1986.88|1979.18|14
1653160520000|2022-05-21 19:15:20|1986.95|1979.25|1986.83|1979.13|1987.01|1979.31|1986.83|1979.13|32
1653160530000|2022-05-21 19:15:30|1986.82|1979.12|1986.79|1979.09|1986.82|1979.12|1986.78|1979.08|19
1653160540000|2022-05-21 19:15:40|1986.78|1979.08|1986.27|1978.57|1986.78|1979.08|1986.23|1978.53|24
1653160550000|2022-05-21 19:15:50|1986.26|1978.56|1986.28|1978.58|1986.31|1978.61|1986.22|1978.52|26
1653160560000|2022-05-21 19:16:00|1986.23|1978.53|1985.88|1978.18|1986.32|1978.62|1985.88|1978.18|23
1653160570000|2022-05-21 19:16:10|1985.87|1978.17|1985.87|1978.17|1985.92|1978.22|1985.81|1978.11|19
1653160580000|2022-05-21 19:16:20|1985.9|1978.2|1985.03|1977.33|1985.9|1978.2|1985.03|1977.33|24
1653160590000|2022-05-21 19:16:30|1985.01|1977.31|1985.08|1977.38|1985.08|1977.38|1984.99|1977.29|21
1653160600000|2022-05-21 19:16:40|1985.05|1977.35|1985.04|1977.34|1985.08|1977.38|1985.03|1977.33|17
1653160610000|2022-05-21 19:16:50|1985.03|1977.33|1985.05|1977.35|1985.16|1977.46|1985.03|1977.33|26
1653160620000|2022-05-21 19:17:00|1985.06|1977.36|1985.03|1977.33|1985.06|1977.36|1985|1977.3|18
1653160630000|2022-05-21 19:17:10|1985.02|1977.32|1984.94|1977.24|1985.02|1977.32|1984.9|1977.2|16
1653160640000|2022-05-21 19:17:20|1985|1977.3|1984.99|1977.29|1985.05|1977.35|1984.99|1977.29|14
1653160650000|2022-05-21 19:17:30|1985.05|1977.35|1985.01|1977.31|1985.06|1977.36|1984.94|1977.24|23
1653160660000|2022-05-21 19:17:40|1985.02|1977.32|1985.03|1977.33|1985.06|1977.36|1984.98|1977.28|23
1653160670000|2022-05-21 19:17:50|1985.06|1977.36|1985.28|1977.58|1985.42|1977.72|1985.06|1977.36|19
1653160680000|2022-05-21 19:18:00|1985.31|1977.61|1985.37|1977.67|1985.37|1977.67|1985.23|1977.53|20
1653160690000|2022-05-21 19:18:10|1985.36|1977.66|1985.17|1977.47|1985.38|1977.68|1985.13|1977.43|17
1653160700000|2022-05-21 19:18:20|1985.34|1977.64|1985.52|1977.82|1985.61|1977.91|1985.3|1977.6|27
1653160710000|2022-05-21 19:18:30|1985.51|1977.81|1985.54|1977.84|1985.62|1977.92|1985.42|1977.72|24
1653160720000|2022-05-21 19:18:40|1985.53|1977.83|1985.5|1977.8|1985.55|1977.85|1985.48|1977.78|19
1653160730000|2022-05-21 19:18:50|1985.48|1977.78|1984.95|1977.25|1985.49|1977.79|1984.95|1977.25|22
1653160740000|2022-05-21 19:19:00|1984.82|1977.12|1984.73|1977.03|1984.82|1977.12|1984.62|1976.92|30
1653160750000|2022-05-21 19:19:10|1984.75|1977.05|1984.35|1976.65|1984.8|1977.1|1984.35|1976.65|24
1653160760000|2022-05-21 19:19:20|1984.36|1976.66|1984.4|1976.7|1984.48|1976.78|1984.34|1976.64|25
1653160770000|2022-05-21 19:19:30|1984.39|1976.69|1984.18|1976.48|1984.5|1976.8|1984.13|1976.43|26
1653160780000|2022-05-21 19:19:40|1984.2|1976.5|1984.17|1976.47|1984.23|1976.53|1984.08|1976.38|34
1653160790000|2022-05-21 19:19:50|1984.15|1976.45|1984.17|1976.47|1984.22|1976.52|1984.1|1976.4|22
1653160800000|2022-05-21 19:20:00|1984.15|1976.45|1984.37|1976.67|1984.46|1976.76|1984.13|1976.43|33
1653160810000|2022-05-21 19:20:10|1984.36|1976.66|1984.67|1976.97|1984.74|1977.04|1984.36|1976.66|21
1653160820000|2022-05-21 19:20:20|1984.69|1976.99|1984.68|1976.98|1984.7|1977|1984.68|1976.98|4
1653160840000|2022-05-21 19:20:40|1984.66|1976.96|1984.64|1976.94|1984.66|1976.96|1984.61|1976.91|13
1653160850000|2022-05-21 19:20:50|1984.67|1976.97|1984.66|1976.96|1984.67|1976.97|1984.65|1976.95|4
1653160860000|2022-05-21 19:21:00|1984.65|1976.95|1984.62|1976.92|1984.69|1976.99|1984.59|1976.89|10
1653160870000|2022-05-21 19:21:10|1984.61|1976.91|1984.33|1976.63|1984.64|1976.94|1984.33|1976.63|24
1653160880000|2022-05-21 19:21:20|1984.26|1976.56|1984.2|1976.5|1984.37|1976.67|1984.2|1976.5|26
1653160890000|2022-05-21 19:21:30|1984.23|1976.53|1984.3|1976.6|1984.3|1976.6|1984.2|1976.5|17
1653160900000|2022-05-21 19:21:40|1984.2|1976.5|1984|1976.3|1984.31|1976.61|1983.97|1976.27|23
1653160910000|2022-05-21 19:21:50|1984.01|1976.31|1984.03|1976.33|1984.21|1976.51|1984|1976.3|24
1653160920000|2022-05-21 19:22:00|1984.08|1976.38|1984.18|1976.48|1984.18|1976.48|1984.07|1976.37|24
1653160930000|2022-05-21 19:22:10|1984.14|1976.44|1983.92|1976.22|1984.14|1976.44|1983.92|1976.22|24
1653160940000|2022-05-21 19:22:20|1984|1976.3|1983.72|1976.02|1984.01|1976.31|1983.72|1976.02|21
1653160950000|2022-05-21 19:22:30|1983.65|1975.95|1983.61|1975.91|1983.65|1975.95|1983.57|1975.87|4
1653160960000|2022-05-21 19:22:40|1983.6|1975.9|1983.55|1975.85|1983.6|1975.9|1983.54|1975.84|4
1653160970000|2022-05-21 19:22:50|1983.6|1975.9|1983.61|1975.91|1983.61|1975.91|1983.55|1975.85|7
1653160980000|2022-05-21 19:23:00|1983.62|1975.92|1983.63|1975.93|1983.64|1975.94|1983.59|1975.89|21
1653160990000|2022-05-21 19:23:10|1983.64|1975.94|1983.33|1975.63|1983.64|1975.94|1983.3|1975.6|20
1653161000000|2022-05-21 19:23:20|1983.3|1975.6|1983.34|1975.64|1983.43|1975.73|1983.29|1975.59|18
1653161010000|2022-05-21 19:23:30|1983.35|1975.65|1983.45|1975.75|1983.47|1975.77|1983.33|1975.63|12
1653161030000|2022-05-21 19:23:50|1983.42|1975.72|1983.45|1975.75|1983.47|1975.77|1983.36|1975.66|8
1653161040000|2022-05-21 19:24:00|1983.48|1975.78|1983.34|1975.64|1983.49|1975.79|1983.33|1975.63|18
1653161050000|2022-05-21 19:24:10|1983.35|1975.65|1983.54|1975.84|1983.6|1975.9|1983.33|1975.63|24
1653161060000|2022-05-21 19:24:20|1983.55|1975.85|1984.15|1976.45|1984.23|1976.53|1983.52|1975.82|25
1653161070000|2022-05-21 19:24:30|1984.13|1976.43|1984.21|1976.51|1984.23|1976.53|1984.12|1976.42|10
1653161080000|2022-05-21 19:24:40|1984.19|1976.49|1984.18|1976.48|1984.19|1976.49|1984.17|1976.47|10
1653161090000|2022-05-21 19:24:50|1984.07|1976.37|1984.32|1976.62|1984.68|1976.98|1984.06|1976.36|26
1653161100000|2022-05-21 19:25:00|1984.35|1976.65|1984.58|1976.88|1984.58|1976.88|1984.31|1976.61|27
1653161110000|2022-05-21 19:25:10|1984.55|1976.85|1984.2|1976.5|1984.55|1976.85|1984.16|1976.46|21
1653161120000|2022-05-21 19:25:20|1984.15|1976.45|1983.79|1976.09|1984.21|1976.51|1983.79|1976.09|13
1653161130000|2022-05-21 19:25:30|1983.77|1976.07|1983.63|1975.93|1983.77|1976.07|1983.53|1975.83|25
1653161140000|2022-05-21 19:25:40|1983.65|1975.95|1983.59|1975.89|1983.65|1975.95|1983.51|1975.81|19
1653161150000|2022-05-21 19:25:50|1983.6|1975.9|1983.34|1975.64|1983.67|1975.97|1983.34|1975.64|13
1653161160000|2022-05-21 19:26:00|1983.33|1975.63|1982.47|1974.77|1983.37|1975.67|1982.45|1974.75|25
1653161170000|2022-05-21 19:26:10|1982.46|1974.76|1982.02|1974.32|1982.46|1974.76|1981.99|1974.29|26
1653161180000|2022-05-21 19:26:20|1982.03|1974.33|1981.98|1974.28|1982.05|1974.35|1981.98|1974.28|15
1653161190000|2022-05-21 19:26:30|1982|1974.3|1982.05|1974.35|1982.08|1974.38|1981.88|1974.18|21
1653161200000|2022-05-21 19:26:40|1982.01|1974.31|1981.13|1973.43|1982.03|1974.33|1981.13|1973.43|30
1653161210000|2022-05-21 19:26:50|1981.11|1973.41|1981.5|1973.8|1981.5|1973.8|1980.98|1973.28|32
1653161220000|2022-05-21 19:27:00|1981.46|1973.76|1981.26|1973.56|1981.47|1973.77|1981.22|1973.52|29
1653161230000|2022-05-21 19:27:10|1981.24|1973.54|1980.28|1972.58|1981.29|1973.59|1980.28|1972.58|31
1653161240000|2022-05-21 19:27:20|1980.25|1972.55|1979.93|1972.23|1980.25|1972.55|1979.92|1972.22|30
1653161250000|2022-05-21 19:27:30|1980.01|1972.31|1980.26|1972.56|1980.44|1972.74|1980.01|1972.31|34
1653161260000|2022-05-21 19:27:40|1980.16|1972.46|1979.86|1972.16|1980.2|1972.5|1979.47|1971.77|33
1653161270000|2022-05-21 19:27:50|1979.88|1972.18|1979.69|1971.99|1979.89|1972.19|1979.66|1971.96|25
1653161280000|2022-05-21 19:28:00|1979.68|1971.98|1980.11|1972.41|1980.11|1972.41|1979.54|1971.84|23
1653161290000|2022-05-21 19:28:10|1980.12|1972.42|1980.46|1972.76|1980.48|1972.78|1980.12|1972.42|18
1653161300000|2022-05-21 19:28:20|1980.42|1972.72|1980.44|1972.74|1980.55|1972.85|1980.39|1972.69|28
1653161310000|2022-05-21 19:28:30|1980.46|1972.76|1980.35|1972.65|1980.48|1972.78|1980.31|1972.61|25
1653161320000|2022-05-21 19:28:40|1980.36|1972.66|1979.92|1972.22|1980.37|1972.67|1979.91|1972.21|27
1653161330000|2022-05-21 19:28:50|1979.93|1972.23|1980.29|1972.59|1980.29|1972.59|1979.93|1972.23|24
1653161340000|2022-05-21 19:29:00|1980.42|1972.72|1980.05|1972.35|1980.59|1972.89|1979.99|1972.29|29
1653161350000|2022-05-21 19:29:10|1980.04|1972.34|1980.11|1972.41|1980.24|1972.54|1979.98|1972.28|27
1653161360000|2022-05-21 19:29:20|1980.1|1972.4|1980.11|1972.41|1980.18|1972.48|1980.03|1972.33|29
1653161370000|2022-05-21 19:29:30|1980.1|1972.4|1980.06|1972.36|1980.15|1972.45|1980.05|1972.35|26
1653161380000|2022-05-21 19:29:40|1980.04|1972.34|1980.52|1972.82|1980.57|1972.87|1980.03|1972.33|26
1653161390000|2022-05-21 19:29:50|1980.53|1972.83|1980.58|1972.88|1980.65|1972.95|1980.52|1972.82|28
1653161400000|2022-05-21 19:30:00|1980.51|1972.81|1979.81|1972.11|1980.6|1972.9|1979.79|1972.09|31
1653161410000|2022-05-21 19:30:10|1979.88|1972.18|1979.92|1972.22|1979.99|1972.29|1979.88|1972.18|20
1653161420000|2022-05-21 19:30:20|1979.91|1972.21|1979.5|1971.8|1979.91|1972.21|1979.49|1971.79|28
1653161430000|2022-05-21 19:30:30|1979.53|1971.83|1979.92|1972.22|1979.92|1972.22|1979.27|1971.57|31
1653161440000|2022-05-21 19:30:40|1979.9|1972.2|1979.23|1971.53|1979.99|1972.29|1979.23|1971.53|30
1653161450000|2022-05-21 19:30:50|1979.22|1971.52|1979.2|1971.5|1979.24|1971.54|1979.19|1971.49|26
1653161460000|2022-05-21 19:31:00|1979.23|1971.53|1979.2|1971.5|1979.5|1971.8|1979.2|1971.5|31
1653161470000|2022-05-21 19:31:10|1979.24|1971.54|1978.98|1971.28|1979.25|1971.55|1978.97|1971.27|22
1653161480000|2022-05-21 19:31:20|1979.01|1971.31|1978.95|1971.25|1979.01|1971.31|1978.94|1971.24|14
1653161490000|2022-05-21 19:31:30|1978.97|1971.27|1979.03|1971.33|1979.06|1971.36|1978.94|1971.24|25
1653161500000|2022-05-21 19:31:40|1979.14|1971.44|1978.96|1971.26|1979.14|1971.44|1978.95|1971.25|19
1653161510000|2022-05-21 19:31:50|1979.07|1971.37|1978.64|1970.94|1979.07|1971.37|1978.64|1970.94|19
1653161520000|2022-05-21 19:32:00|1978.58|1970.88|1978.74|1971.04|1978.88|1971.18|1978.58|1970.88|18
1653161530000|2022-05-21 19:32:10|1978.76|1971.06|1979.07|1971.37|1979.07|1971.37|1978.74|1971.04|30
1653161540000|2022-05-21 19:32:20|1979.08|1971.38|1979.15|1971.45|1979.15|1971.45|1978.84|1971.14|27
1653161550000|2022-05-21 19:32:30|1979.11|1971.41|1979.25|1971.55|1979.25|1971.55|1979.02|1971.32|28
1653161560000|2022-05-21 19:32:40|1979.24|1971.54|1979.1|1971.4|1979.25|1971.55|1979.08|1971.38|22
1653161570000|2022-05-21 19:32:50|1979.09|1971.39|1979.08|1971.38|1979.26|1971.56|1979.07|1971.37|26
1653161580000|2022-05-21 19:33:00|1979.07|1971.37|1979.21|1971.51|1979.22|1971.52|1979.06|1971.36|17
1653161590000|2022-05-21 19:33:10|1979.22|1971.52|1979.1|1971.4|1979.22|1971.52|1979.09|1971.39|24
1653161600000|2022-05-21 19:33:20|1979.09|1971.39|1979.1|1971.4|1979.19|1971.49|1979.05|1971.35|14
1653161610000|2022-05-21 19:33:30|1979.09|1971.39|1979.08|1971.38|1979.09|1971.39|1979.01|1971.31|22
1653161620000|2022-05-21 19:33:40|1979.06|1971.36|1979.09|1971.39|1979.15|1971.45|1979.04|1971.34|21
1653161630000|2022-05-21 19:33:50|1979.07|1971.37|1979.34|1971.64|1979.35|1971.65|1979.05|1971.35|17
1653161640000|2022-05-21 19:34:00|1979.32|1971.62|1979.66|1971.96|1979.66|1971.96|1979.32|1971.62|23
1653161650000|2022-05-21 19:34:10|1979.67|1971.97|1979.79|1972.09|1979.79|1972.09|1979.65|1971.95|20
1653161660000|2022-05-21 19:34:20|1979.74|1972.04|1979.63|1971.93|1979.74|1972.04|1979.54|1971.84|25
1653161670000|2022-05-21 19:34:30|1979.62|1971.92|1979.62|1971.92|1979.72|1972.02|1979.6|1971.9|16
1653161680000|2022-05-21 19:34:40|1979.54|1971.84|1979.48|1971.78|1979.54|1971.84|1979.34|1971.64|27
1653161690000|2022-05-21 19:34:50|1979.59|1971.89|1979.51|1971.81|1979.64|1971.94|1979.51|1971.81|20
1653161700000|2022-05-21 19:35:00|1979.5|1971.8|1979.55|1971.85|1979.56|1971.86|1979.5|1971.8|15
1653161710000|2022-05-21 19:35:10|1979.47|1971.77|1979.61|1971.91|1979.69|1971.99|1979.47|1971.77|17
1653161720000|2022-05-21 19:35:20|1979.62|1971.92|1979.88|1972.18|1979.97|1972.27|1979.6|1971.9|18
1653161730000|2022-05-21 19:35:30|1979.83|1972.13|1979.9|1972.2|1979.96|1972.26|1979.83|1972.13|25
1653161740000|2022-05-21 19:35:40|1979.95|1972.25|1979.91|1972.21|1980|1972.3|1979.87|1972.17|15
1653161750000|2022-05-21 19:35:50|1979.9|1972.2|1979.96|1972.26|1980|1972.3|1979.89|1972.19|24
1653161760000|2022-05-21 19:36:00|1979.98|1972.28|1980|1972.3|1980.08|1972.38|1979.95|1972.25|19
1653161770000|2022-05-21 19:36:10|1980.01|1972.31|1980.66|1972.96|1980.72|1973.02|1980.01|1972.31|29
1653161780000|2022-05-21 19:36:20|1980.69|1972.99|1981.05|1973.35|1981.06|1973.36|1980.63|1972.93|25
1653161790000|2022-05-21 19:36:30|1981.06|1973.36|1981.43|1973.73|1981.48|1973.78|1981.06|1973.36|21
1653161800000|2022-05-21 19:36:40|1981.45|1973.75|1981.55|1973.85|1981.76|1974.06|1981.45|1973.75|29
1653161810000|2022-05-21 19:36:50|1981.59|1973.89|1981.52|1973.82|1981.67|1973.97|1981.52|1973.82|23
1653161820000|2022-05-21 19:37:00|1981.61|1973.91|1981.5|1973.8|1981.65|1973.95|1981.5|1973.8|19
1653161830000|2022-05-21 19:37:10|1981.56|1973.86|1981.58|1973.88|1981.65|1973.95|1981.49|1973.79|15
1653161840000|2022-05-21 19:37:20|1981.62|1973.92|1981.58|1973.88|1981.62|1973.92|1981.53|1973.83|11
1653161850000|2022-05-21 19:37:30|1981.6|1973.9|1980.45|1972.75|1981.6|1973.9|1980.43|1972.73|30
1653161860000|2022-05-21 19:37:40|1980.44|1972.74|1980.5|1972.8|1980.6|1972.9|1980.36|1972.66|18
1653161870000|2022-05-21 19:37:50|1980.49|1972.79|1980.45|1972.75|1980.58|1972.88|1980.45|1972.75|25
1653161880000|2022-05-21 19:38:00|1980.48|1972.78|1980.46|1972.76|1980.48|1972.78|1980.35|1972.65|19
1653161890000|2022-05-21 19:38:10|1980.51|1972.81|1980.36|1972.66|1980.51|1972.81|1980.34|1972.64|23
1653161900000|2022-05-21 19:38:20|1980.42|1972.72|1981.52|1973.82|1981.57|1973.87|1980.35|1972.65|25
1653161910000|2022-05-21 19:38:30|1981.55|1973.85|1981.47|1973.77|1981.65|1973.95|1981.47|1973.77|24
1653161920000|2022-05-21 19:38:40|1981.44|1973.74|1981.36|1973.66|1981.44|1973.74|1981.21|1973.51|26
1653161930000|2022-05-21 19:38:50|1981.37|1973.67|1981.32|1973.62|1981.38|1973.68|1981.24|1973.54|27
1653161940000|2022-05-21 19:39:00|1981.34|1973.64|1981.35|1973.65|1981.4|1973.7|1981.33|1973.63|26
1653161950000|2022-05-21 19:39:10|1981.34|1973.64|1981.38|1973.68|1981.42|1973.72|1981.34|1973.64|18
1653161960000|2022-05-21 19:39:20|1981.39|1973.69|1981.38|1973.68|1981.41|1973.71|1981.37|1973.67|10
1653161970000|2022-05-21 19:39:30|1981.41|1973.71|1982.45|1974.75|1982.46|1974.76|1981.37|1973.67|19
1653161980000|2022-05-21 19:39:40|1982.46|1974.76|1982.85|1975.15|1982.85|1975.15|1982.45|1974.75|24
1653161990000|2022-05-21 19:39:50|1982.86|1975.16|1983.04|1975.34|1983.06|1975.36|1982.84|1975.14|27
1653162000000|2022-05-21 19:40:00|1983.06|1975.36|1983.71|1976.01|1983.77|1976.07|1982.73|1975.03|33
1653162010000|2022-05-21 19:40:10|1983.73|1976.03|1983.73|1976.03|1983.76|1976.06|1983.67|1975.97|27
1653162020000|2022-05-21 19:40:20|1983.76|1976.06|1983.74|1976.04|1983.78|1976.08|1983.71|1976.01|22
1653162030000|2022-05-21 19:40:30|1983.73|1976.03|1983.76|1976.06|1983.82|1976.12|1983.68|1975.98|26
1653162040000|2022-05-21 19:40:40|1983.78|1976.08|1983.76|1976.06|1983.82|1976.12|1983.67|1975.97|24
1653162050000|2022-05-21 19:40:50|1983.77|1976.07|1983.82|1976.12|1983.84|1976.14|1983.76|1976.06|20
1653162060000|2022-05-21 19:41:00|1983.83|1976.13|1983.75|1976.05|1983.84|1976.14|1983.52|1975.82|19
1653162070000|2022-05-21 19:41:10|1983.7|1976|1983.19|1975.49|1983.81|1976.11|1983.19|1975.49|26
1653162080000|2022-05-21 19:41:20|1982.95|1975.25|1983|1975.3|1983.07|1975.37|1982.84|1975.14|27
1653162090000|2022-05-21 19:41:30|1982.99|1975.29|1983.1|1975.4|1983.22|1975.52|1982.97|1975.27|25
1653162100000|2022-05-21 19:41:40|1983.11|1975.41|1983.21|1975.51|1983.27|1975.57|1983.04|1975.34|26
1653162110000|2022-05-21 19:41:50|1983.19|1975.49|1983.13|1975.43|1983.24|1975.54|1983.01|1975.31|19
1653162120000|2022-05-21 19:42:00|1983.08|1975.38|1983.3|1975.6|1983.35|1975.65|1983.05|1975.35|20
1653162130000|2022-05-21 19:42:10|1983.32|1975.62|1983.28|1975.58|1983.33|1975.63|1983.09|1975.39|26
1653162140000|2022-05-21 19:42:20|1983.24|1975.54|1982.82|1975.12|1983.32|1975.62|1982.8|1975.1|24
1653162150000|2022-05-21 19:42:30|1982.81|1975.11|1982.71|1975.01|1982.81|1975.11|1982.67|1974.97|23
1653162160000|2022-05-21 19:42:40|1982.7|1975|1982.83|1975.13|1982.83|1975.13|1982.59|1974.89|19
1653162170000|2022-05-21 19:42:50|1982.78|1975.08|1982.94|1975.24|1982.94|1975.24|1982.72|1975.02|26
1653162180000|2022-05-21 19:43:00|1982.91|1975.21|1982.95|1975.25|1983.03|1975.33|1982.86|1975.16|29
1653162190000|2022-05-21 19:43:10|1983.02|1975.32|1983.78|1976.08|1983.81|1976.11|1982.74|1975.04|33
1653162200000|2022-05-21 19:43:20|1983.77|1976.07|1983.39|1975.69|1983.82|1976.12|1983.38|1975.68|28
1653162210000|2022-05-21 19:43:30|1983.44|1975.74|1983.76|1976.06|1983.78|1976.08|1983.44|1975.74|32
1653162220000|2022-05-21 19:43:40|1983.75|1976.05|1983.57|1975.87|1983.75|1976.05|1983.56|1975.86|30
1653162230000|2022-05-21 19:43:50|1983.56|1975.86|1983.45|1975.75|1983.71|1976.01|1983.45|1975.75|28
1653162240000|2022-05-21 19:44:00|1983.5|1975.8|1983.48|1975.78|1983.56|1975.86|1983.43|1975.73|31
1653162250000|2022-05-21 19:44:10|1983.5|1975.8|1983.5|1975.8|1983.54|1975.84|1983.44|1975.74|27
1653162260000|2022-05-21 19:44:20|1983.49|1975.79|1983.65|1975.95|1983.72|1976.02|1983.45|1975.75|20
1653162270000|2022-05-21 19:44:30|1983.66|1975.96|1983.55|1975.85|1983.7|1976|1983.44|1975.74|29
1653162280000|2022-05-21 19:44:40|1983.63|1975.93|1983.54|1975.84|1983.63|1975.93|1983.52|1975.82|22
1653162290000|2022-05-21 19:44:50|1983.53|1975.83|1983.69|1975.99|1983.69|1975.99|1983.5|1975.8|26
1653162300000|2022-05-21 19:45:00|1983.66|1975.96|1983.08|1975.38|1983.66|1975.96|1983.05|1975.35|35
1653162310000|2022-05-21 19:45:10|1983.07|1975.37|1983.87|1976.17|1983.95|1976.25|1983.02|1975.32|23
1653162320000|2022-05-21 19:45:20|1983.86|1976.16|1984.03|1976.33|1984.16|1976.46|1983.86|1976.16|18
1653162330000|2022-05-21 19:45:30|1984.02|1976.32|1984.22|1976.52|1984.24|1976.54|1984.01|1976.31|20
1653162340000|2022-05-21 19:45:40|1984.17|1976.47|1984.16|1976.46|1984.22|1976.52|1984.15|1976.45|26
1653162350000|2022-05-21 19:45:50|1984.15|1976.45|1984.07|1976.37|1984.21|1976.51|1983.78|1976.08|28
1653162360000|2022-05-21 19:46:00|1984.04|1976.34|1983.79|1976.09|1984.04|1976.34|1983.78|1976.08|27
1653162370000|2022-05-21 19:46:10|1983.78|1976.08|1984.05|1976.35|1984.05|1976.35|1983.78|1976.08|22
1653162380000|2022-05-21 19:46:20|1984.02|1976.32|1983.9|1976.2|1984.02|1976.32|1983.82|1976.12|27
1653162390000|2022-05-21 19:46:30|1983.92|1976.22|1983.99|1976.29|1984.04|1976.34|1983.91|1976.21|29
1653162400000|2022-05-21 19:46:40|1984.01|1976.31|1984.05|1976.35|1984.12|1976.42|1983.96|1976.26|19
1653162410000|2022-05-21 19:46:50|1984.03|1976.33|1983.91|1976.21|1984.03|1976.33|1983.86|1976.16|21
1653162420000|2022-05-21 19:47:00|1983.9|1976.2|1984.06|1976.36|1984.12|1976.42|1983.89|1976.19|20
1653162430000|2022-05-21 19:47:10|1984.08|1976.38|1984.12|1976.42|1984.12|1976.42|1984.03|1976.33|22
1653162440000|2022-05-21 19:47:20|1984.03|1976.33|1983.84|1976.14|1984.03|1976.33|1983.81|1976.11|30
1653162450000|2022-05-21 19:47:30|1983.83|1976.13|1984.04|1976.34|1984.05|1976.35|1983.83|1976.13|25
1653162460000|2022-05-21 19:47:40|1984.08|1976.38|1984.06|1976.36|1984.11|1976.41|1984.05|1976.35|17
1653162470000|2022-05-21 19:47:50|1984.05|1976.35|1984.09|1976.39|1984.1|1976.4|1984.03|1976.33|15
1653162480000|2022-05-21 19:48:00|1984.08|1976.38|1984.09|1976.39|1984.09|1976.39|1984.06|1976.36|12
1653162490000|2022-05-21 19:48:10|1984.1|1976.4|1984.07|1976.37|1984.1|1976.4|1984.07|1976.37|12
1653162500000|2022-05-21 19:48:20|1984.28|1976.58|1984.34|1976.64|1984.36|1976.66|1984.28|1976.58|16
1653162510000|2022-05-21 19:48:30|1984.28|1976.58|1984.34|1976.64|1984.35|1976.65|1984.28|1976.58|14
1653162520000|2022-05-21 19:48:40|1984.33|1976.63|1984.35|1976.65|1984.4|1976.7|1984.32|1976.62|20
1653162530000|2022-05-21 19:48:50|1984.29|1976.59|1984.17|1976.47|1984.29|1976.59|1984.14|1976.44|14
1653162540000|2022-05-21 19:49:00|1984.16|1976.46|1983.94|1976.24|1984.16|1976.46|1983.93|1976.23|16
1653162550000|2022-05-21 19:49:10|1984|1976.3|1984.01|1976.31|1984.07|1976.37|1983.98|1976.28|20
1653162560000|2022-05-21 19:49:20|1984|1976.3|1984.09|1976.39|1984.12|1976.42|1983.99|1976.29|20
1653162570000|2022-05-21 19:49:30|1984.1|1976.4|1984.14|1976.44|1984.14|1976.44|1984.05|1976.35|21
1653162580000|2022-05-21 19:49:40|1984.13|1976.43|1983.99|1976.29|1984.16|1976.46|1983.99|1976.29|15
1653162590000|2022-05-21 19:49:50|1984.01|1976.31|1984.02|1976.32|1984.02|1976.32|1984|1976.3|11
1653162600000|2022-05-21 19:50:00|1984.04|1976.34|1984.01|1976.31|1984.04|1976.34|1984.01|1976.31|8
1653162610000|2022-05-21 19:50:10|1984.02|1976.32|1984.01|1976.31|1984.07|1976.37|1984.01|1976.31|8
1653162620000|2022-05-21 19:50:20|1984.02|1976.32|1984.02|1976.32|1984.03|1976.33|1984.01|1976.31|10
1653162630000|2022-05-21 19:50:30|1984.01|1976.31|1984.01|1976.31|1984.03|1976.33|1984.01|1976.31|5
1653162640000|2022-05-21 19:50:40|1984.05|1976.35|1983.64|1975.94|1984.05|1976.35|1983.61|1975.91|24
1653162650000|2022-05-21 19:50:50|1983.69|1975.99|1983.1|1975.4|1983.71|1976.01|1983.07|1975.37|27
1653162660000|2022-05-21 19:51:00|1983.06|1975.36|1980.8|1973.1|1983.12|1975.42|1980.8|1973.1|35
1653162670000|2022-05-21 19:51:10|1980.81|1973.11|1980.47|1972.77|1980.81|1973.11|1980.47|1972.77|26
1653162680000|2022-05-21 19:51:20|1980.51|1972.81|1980.81|1973.11|1980.96|1973.26|1980.51|1972.81|32
1653162690000|2022-05-21 19:51:30|1980.77|1973.07|1981.12|1973.42|1981.13|1973.43|1980.73|1973.03|30
1653162700000|2022-05-21 19:51:40|1981.11|1973.41|1981.2|1973.5|1981.2|1973.5|1981.08|1973.38|22
1653162710000|2022-05-21 19:51:50|1981.15|1973.45|1981|1973.3|1981.29|1973.59|1980.98|1973.28|24
1653162720000|2022-05-21 19:52:00|1981.02|1973.32|1981.23|1973.53|1981.24|1973.54|1981.02|1973.32|24
1653162730000|2022-05-21 19:52:10|1981.25|1973.55|1981.37|1973.67|1981.38|1973.68|1981.23|1973.53|16
1653162740000|2022-05-21 19:52:20|1981.36|1973.66|1981.32|1973.62|1981.39|1973.69|1981.24|1973.54|22
1653162750000|2022-05-21 19:52:30|1981.28|1973.58|1981.52|1973.82|1981.54|1973.84|1981.28|1973.58|17
1653162760000|2022-05-21 19:52:40|1981.56|1973.86|1980.86|1973.16|1981.6|1973.9|1980.83|1973.13|26
1653162770000|2022-05-21 19:52:50|1980.87|1973.17|1980.9|1973.2|1980.9|1973.2|1980.86|1973.16|19
1653162780000|2022-05-21 19:53:00|1980.82|1973.12|1980.85|1973.15|1980.89|1973.19|1980.81|1973.11|15
1653162790000|2022-05-21 19:53:10|1980.81|1973.11|1980.76|1973.06|1980.85|1973.15|1980.62|1972.92|12
1653162800000|2022-05-21 19:53:20|1980.68|1972.98|1980.7|1973|1980.73|1973.03|1980.66|1972.96|7
1653162810000|2022-05-21 19:53:30|1980.71|1973.01|1980.99|1973.29|1980.99|1973.29|1980.67|1972.97|14
1653162820000|2022-05-21 19:53:40|1980.97|1973.27|1980.97|1973.27|1981.04|1973.34|1980.97|1973.27|20
1653162830000|2022-05-21 19:53:50|1980.98|1973.28|1981|1973.3|1981.03|1973.33|1980.97|1973.27|21
1653162840000|2022-05-21 19:54:00|1980.98|1973.28|1980.9|1973.2|1981.03|1973.33|1980.85|1973.15|27
1653162850000|2022-05-21 19:54:10|1980.91|1973.21|1981.08|1973.38|1981.08|1973.38|1980.86|1973.16|25
1653162860000|2022-05-21 19:54:20|1981.03|1973.33|1980.97|1973.27|1981.09|1973.39|1980.97|1973.27|22
1653162870000|2022-05-21 19:54:30|1980.98|1973.28|1980.89|1973.19|1981.03|1973.33|1980.86|1973.16|15
1653162880000|2022-05-21 19:54:40|1980.9|1973.2|1981.1|1973.4|1981.12|1973.42|1980.87|1973.17|17
1653162890000|2022-05-21 19:54:50|1981.11|1973.41|1981.48|1973.78|1981.67|1973.97|1981.11|1973.41|28
1653162900000|2022-05-21 19:55:00|1981.46|1973.76|1981.59|1973.89|1981.63|1973.93|1981.35|1973.65|32
1653162910000|2022-05-21 19:55:10|1981.61|1973.91|1981.62|1973.92|1981.64|1973.94|1981.59|1973.89|17
1653162920000|2022-05-21 19:55:20|1981.6|1973.9|1981.52|1973.82|1981.69|1973.99|1981.52|1973.82|22
1653162930000|2022-05-21 19:55:30|1981.5|1973.8|1981.62|1973.92|1981.62|1973.92|1981.5|1973.8|4
1653162940000|2022-05-21 19:55:40|1981.59|1973.89|1981.63|1973.93|1981.64|1973.94|1981.58|1973.88|16
1653162950000|2022-05-21 19:55:50|1981.65|1973.95|1981.59|1973.89|1981.67|1973.97|1981.56|1973.86|22
1653162960000|2022-05-21 19:56:00|1981.6|1973.9|1981.6|1973.9|1981.66|1973.96|1981.59|1973.89|14
1653162970000|2022-05-21 19:56:10|1981.62|1973.92|1981.64|1973.94|1981.65|1973.95|1981.56|1973.86|18
1653162980000|2022-05-21 19:56:20|1981.62|1973.92|1981.68|1973.98|1981.68|1973.98|1981.58|1973.88|21
1653162990000|2022-05-21 19:56:30|1981.67|1973.97|1981.62|1973.92|1981.68|1973.98|1981.6|1973.9|19
1653163000000|2022-05-21 19:56:40|1981.65|1973.95|1982.15|1974.45|1982.15|1974.45|1981.58|1973.88|21
1653163010000|2022-05-21 19:56:50|1982.1|1974.4|1982.1|1974.4|1982.14|1974.44|1982.04|1974.34|23
1653163020000|2022-05-21 19:57:00|1982.12|1974.42|1982.12|1974.42|1982.14|1974.44|1982.01|1974.31|17
1653163030000|2022-05-21 19:57:10|1982.11|1974.41|1982.67|1974.97|1982.71|1975.01|1982.11|1974.41|20
1653163040000|2022-05-21 19:57:20|1982.65|1974.95|1983.71|1976.01|1983.71|1976.01|1982.65|1974.95|25
1653163050000|2022-05-21 19:57:30|1983.73|1976.03|1984.31|1976.61|1984.31|1976.61|1983.73|1976.03|27
1653163060000|2022-05-21 19:57:40|1984.33|1976.63|1984.37|1976.67|1984.56|1976.86|1984.27|1976.57|16
1653163070000|2022-05-21 19:57:50|1984.39|1976.69|1984.45|1976.75|1984.48|1976.78|1984.36|1976.66|29
1653163080000|2022-05-21 19:58:00|1984.42|1976.72|1984.58|1976.88|1984.58|1976.88|1983.84|1976.14|32
1653163090000|2022-05-21 19:58:10|1984.6|1976.9|1984.52|1976.82|1984.71|1977.01|1984.43|1976.73|25
1653163100000|2022-05-21 19:58:20|1984.56|1976.86|1984.55|1976.85|1984.65|1976.95|1984.49|1976.79|31
1653163110000|2022-05-21 19:58:30|1984.56|1976.86|1984.55|1976.85|1984.6|1976.9|1984.53|1976.83|18
1653163120000|2022-05-21 19:58:40|1984.54|1976.84|1983.72|1976.02|1984.55|1976.85|1983.71|1976.01|25
1653163130000|2022-05-21 19:58:50|1983.71|1976.01|1983.78|1976.08|1983.83|1976.13|1983.7|1976|21
1653163140000|2022-05-21 19:59:00|1983.77|1976.07|1983.44|1975.74|1983.77|1976.07|1983.4|1975.7|25
1653163150000|2022-05-21 19:59:10|1983.46|1975.76|1983.57|1975.87|1983.57|1975.87|1983.39|1975.69|26
1653163160000|2022-05-21 19:59:20|1983.55|1975.85|1983.4|1975.7|1983.56|1975.86|1983.39|1975.69|18
1653163170000|2022-05-21 19:59:30|1983.39|1975.69|1983.24|1975.54|1983.39|1975.69|1983.21|1975.51|12
1653163180000|2022-05-21 19:59:40|1983.3|1975.6|1982.99|1975.29|1983.3|1975.6|1982.96|1975.26|7
1653163190000|2022-05-21 19:59:50|1982.98|1975.28|1982.86|1975.16|1982.98|1975.28|1982.84|1975.14|15
1653163200000|2022-05-21 20:00:00|1982.78|1975.08|1982.89|1975.19|1982.89|1975.19|1982.72|1975.02|16
1653163210000|2022-05-21 20:00:10|1982.91|1975.21|1982.9|1975.2|1982.94|1975.24|1982.81|1975.11|21
1653163220000|2022-05-21 20:00:20|1982.88|1975.18|1982.92|1975.22|1982.92|1975.22|1982.87|1975.17|11
1653163230000|2022-05-21 20:00:30|1982.89|1975.19|1982.89|1975.19|1982.94|1975.24|1982.89|1975.19|13
1653163240000|2022-05-21 20:00:40|1982.92|1975.22|1981.91|1974.21|1982.93|1975.23|1981.86|1974.16|36
1653163250000|2022-05-21 20:00:50|1981.89|1974.19|1981.53|1973.83|1981.89|1974.19|1981.53|1973.83|28
1653163260000|2022-05-21 20:01:00|1981.52|1973.82|1981.29|1973.59|1982.07|1974.37|1981.29|1973.59|33
1653163270000|2022-05-21 20:01:10|1981.28|1973.58|1981.06|1973.36|1981.28|1973.58|1981.02|1973.32|19
1653163280000|2022-05-21 20:01:20|1981.01|1973.31|1980.86|1973.16|1981.01|1973.31|1980.83|1973.13|14
1653163290000|2022-05-21 20:01:30|1980.85|1973.15|1980.86|1973.16|1980.86|1973.16|1980.85|1973.15|10
1653163300000|2022-05-21 20:01:40|1980.85|1973.15|1980.26|1972.56|1980.86|1973.16|1980.25|1972.55|13
1653163310000|2022-05-21 20:01:50|1980.27|1972.57|1980.46|1972.76|1980.46|1972.76|1980.23|1972.53|13
1653163320000|2022-05-21 20:02:00|1980.61|1972.91|1981.08|1973.38|1981.38|1973.68|1980.58|1972.88|25
1653163330000|2022-05-21 20:02:10|1981.06|1973.36|1982.11|1974.41|1982.13|1974.43|1981.06|1973.36|29
1653163340000|2022-05-21 20:02:20|1982.12|1974.42|1981.75|1974.05|1982.12|1974.42|1981.65|1973.95|26
1653163350000|2022-05-21 20:02:30|1981.81|1974.11|1982.06|1974.36|1982.07|1974.37|1981.78|1974.08|25
1653163360000|2022-05-21 20:02:40|1982.09|1974.39|1982.49|1974.79|1982.5|1974.8|1982.09|1974.39|31
1653163370000|2022-05-21 20:02:50|1982.48|1974.78|1982.56|1974.86|1982.61|1974.91|1982.44|1974.74|22
1653163380000|2022-05-21 20:03:00|1982.57|1974.87|1982.48|1974.78|1982.88|1975.18|1982.42|1974.72|27
1653163390000|2022-05-21 20:03:10|1982.47|1974.77|1982.46|1974.76|1982.49|1974.79|1982.42|1974.72|24
1653163400000|2022-05-21 20:03:20|1982.45|1974.75|1982.54|1974.84|1982.61|1974.91|1982.45|1974.75|28
1653163410000|2022-05-21 20:03:30|1982.5|1974.8|1982.57|1974.87|1982.57|1974.87|1982.45|1974.75|18
1653163420000|2022-05-21 20:03:40|1982.54|1974.84|1983.44|1975.74|1983.44|1975.74|1982.54|1974.84|28
1653163430000|2022-05-21 20:03:50|1983.54|1975.84|1983.41|1975.71|1983.61|1975.91|1983.31|1975.61|23
1653163440000|2022-05-21 20:04:00|1983.4|1975.7|1983.33|1975.63|1983.6|1975.9|1983.31|1975.61|27
1653163450000|2022-05-21 20:04:10|1983.37|1975.67|1983.51|1975.81|1983.63|1975.93|1983.37|1975.67|31
1653163460000|2022-05-21 20:04:20|1983.5|1975.8|1983.65|1975.95|1983.69|1975.99|1983.49|1975.79|27
1653163470000|2022-05-21 20:04:30|1983.63|1975.93|1983.88|1976.18|1983.88|1976.18|1983.63|1975.93|30
1653163480000|2022-05-21 20:04:40|1983.9|1976.2|1983.8|1976.1|1983.92|1976.22|1983.8|1976.1|25
1653163490000|2022-05-21 20:04:50|1983.85|1976.15|1983.83|1976.13|1983.9|1976.2|1983.79|1976.09|16
1653163500000|2022-05-21 20:05:00|1983.71|1976.01|1983.87|1976.17|1983.91|1976.21|1983.61|1975.91|33
1653163510000|2022-05-21 20:05:10|1983.88|1976.18|1983.81|1976.11|1983.93|1976.23|1983.81|1976.11|21
1653163520000|2022-05-21 20:05:20|1983.82|1976.12|1983.4|1975.7|1983.89|1976.19|1983.12|1975.42|30
1653163530000|2022-05-21 20:05:30|1983.35|1975.65|1983.6|1975.9|1983.78|1976.08|1983.27|1975.57|35
1653163540000|2022-05-21 20:05:40|1983.56|1975.86|1983.54|1975.84|1983.59|1975.89|1983.4|1975.7|21
1653163550000|2022-05-21 20:05:50|1983.53|1975.83|1983.5|1975.8|1983.53|1975.83|1983.41|1975.71|17
1653163560000|2022-05-21 20:06:00|1983.47|1975.77|1983.47|1975.77|1983.55|1975.85|1983.33|1975.63|24
1653163570000|2022-05-21 20:06:10|1983.49|1975.79|1983.2|1975.5|1983.62|1975.92|1983.13|1975.43|26
1653163580000|2022-05-21 20:06:20|1983.16|1975.46|1983.94|1976.24|1983.94|1976.24|1983.15|1975.45|30
1653163590000|2022-05-21 20:06:30|1983.93|1976.23|1983.95|1976.25|1983.95|1976.25|1983.86|1976.16|15
1653163600000|2022-05-21 20:06:40|1983.91|1976.21|1984.24|1976.54|1984.24|1976.54|1983.91|1976.21|23
1653163610000|2022-05-21 20:06:50|1984.25|1976.55|1984.18|1976.48|1984.3|1976.6|1984.11|1976.41|32
1653163620000|2022-05-21 20:07:00|1984.19|1976.49|1985.12|1977.42|1985.12|1977.42|1984.16|1976.46|31
1653163630000|2022-05-21 20:07:10|1985.11|1977.41|1984.93|1977.23|1985.12|1977.42|1984.9|1977.2|23
1653163640000|2022-05-21 20:07:20|1985|1977.3|1985.39|1977.69|1985.49|1977.79|1984.96|1977.26|30
1653163650000|2022-05-21 20:07:30|1985.4|1977.7|1985.46|1977.76|1985.51|1977.81|1985.34|1977.64|23
1653163660000|2022-05-21 20:07:40|1985.52|1977.82|1985.44|1977.74|1985.65|1977.95|1985.44|1977.74|30
1653163670000|2022-05-21 20:07:50|1985.45|1977.75|1985.76|1978.06|1985.76|1978.06|1985.35|1977.65|22
1653163680000|2022-05-21 20:08:00|1985.8|1978.1|1985.41|1977.71|1985.9|1978.2|1985.37|1977.67|32
1653163690000|2022-05-21 20:08:10|1985.42|1977.72|1985.54|1977.84|1985.58|1977.88|1985.42|1977.72|23
1653163700000|2022-05-21 20:08:20|1985.47|1977.77|1985.45|1977.75|1985.47|1977.77|1985.29|1977.59|22
1653163710000|2022-05-21 20:08:30|1985.43|1977.73|1984.85|1977.15|1985.49|1977.79|1984.81|1977.11|28
1653163720000|2022-05-21 20:08:40|1984.73|1977.03|1984.65|1976.95|1984.73|1977.03|1984.56|1976.86|18
1653163730000|2022-05-21 20:08:50|1984.68|1976.98|1985.14|1977.44|1985.25|1977.55|1984.66|1976.96|32
1653163740000|2022-05-21 20:09:00|1985.09|1977.39|1985.32|1977.62|1985.32|1977.62|1985.08|1977.38|24
1653163750000|2022-05-21 20:09:10|1985.24|1977.54|1985.25|1977.55|1985.29|1977.59|1985.15|1977.45|26
1653163760000|2022-05-21 20:09:20|1985.22|1977.52|1985.31|1977.61|1985.31|1977.61|1985.21|1977.51|12
1653163770000|2022-05-21 20:09:30|1985.32|1977.62|1985.28|1977.58|1985.32|1977.62|1985.23|1977.53|19
1653163780000|2022-05-21 20:09:40|1985.29|1977.59|1985.17|1977.47|1985.35|1977.65|1985.14|1977.44|33
1653163790000|2022-05-21 20:09:50|1985.24|1977.54|1985.14|1977.44|1985.24|1977.54|1985.08|1977.38|22
1653163800000|2022-05-21 20:10:00|1985.11|1977.41|1985.24|1977.54|1985.24|1977.54|1985.07|1977.37|26
1653163810000|2022-05-21 20:10:10|1985.25|1977.55|1985.55|1977.85|1985.55|1977.85|1985.17|1977.47|29
1653163820000|2022-05-21 20:10:20|1985.75|1978.05|1985.26|1977.56|1985.83|1978.13|1985.26|1977.56|33
1653163830000|2022-05-21 20:10:30|1985.31|1977.61|1985.39|1977.69|1985.41|1977.71|1985.31|1977.61|17
1653163840000|2022-05-21 20:10:40|1985.36|1977.66|1985.45|1977.75|1985.47|1977.77|1985.33|1977.63|18
1653163850000|2022-05-21 20:10:50|1985.38|1977.68|1985.47|1977.77|1985.51|1977.81|1985.38|1977.68|14
1653163860000|2022-05-21 20:11:00|1985.44|1977.74|1985.34|1977.64|1985.51|1977.81|1985.27|1977.57|26
1653163870000|2022-05-21 20:11:10|1985.33|1977.63|1985.47|1977.77|1985.47|1977.77|1985.33|1977.63|24
1653163880000|2022-05-21 20:11:20|1985.45|1977.75|1985.4|1977.7|1985.45|1977.75|1985.29|1977.59|25
1653163890000|2022-05-21 20:11:30|1985.43|1977.73|1985.48|1977.78|1985.5|1977.8|1985.36|1977.66|27
1653163900000|2022-05-21 20:11:40|1985.46|1977.76|1985.5|1977.8|1985.59|1977.89|1985.39|1977.69|31
1653163910000|2022-05-21 20:11:50|1985.56|1977.86|1985.6|1977.9|1985.65|1977.95|1985.55|1977.85|31
1653163920000|2022-05-21 20:12:00|1985.59|1977.89|1985.7|1978|1985.75|1978.05|1985.55|1977.85|22
1653163930000|2022-05-21 20:12:10|1985.74|1978.04|1986.24|1978.54|1986.27|1978.57|1985.74|1978.04|25
1653163940000|2022-05-21 20:12:20|1986.25|1978.55|1986.02|1978.32|1986.25|1978.55|1985.96|1978.26|28
1653163950000|2022-05-21 20:12:30|1986.07|1978.37|1986.19|1978.49|1986.25|1978.55|1986.04|1978.34|22
1653163960000|2022-05-21 20:12:40|1986.18|1978.48|1986.13|1978.43|1986.26|1978.56|1986.07|1978.37|25
1653163970000|2022-05-21 20:12:50|1986.11|1978.41|1986.19|1978.49|1986.21|1978.51|1986.09|1978.39|21
1653163980000|2022-05-21 20:13:00|1986.16|1978.46|1985.97|1978.27|1986.16|1978.46|1985.85|1978.15|27
1653163990000|2022-05-21 20:13:10|1985.98|1978.28|1986.03|1978.33|1986.04|1978.34|1985.93|1978.23|24
1653164000000|2022-05-21 20:13:20|1986.09|1978.39|1986.07|1978.37|1986.11|1978.41|1985.95|1978.25|21
1653164010000|2022-05-21 20:13:30|1986.06|1978.36|1986.1|1978.4|1986.14|1978.44|1986.04|1978.34|15
1653164020000|2022-05-21 20:13:40|1986.09|1978.39|1986.08|1978.38|1986.12|1978.42|1986.01|1978.31|18
1653164030000|2022-05-21 20:13:50|1986.09|1978.39|1986.03|1978.33|1986.12|1978.42|1985.98|1978.28|25
1653164040000|2022-05-21 20:14:00|1986.01|1978.31|1986.04|1978.34|1986.06|1978.36|1986|1978.3|13
1653164050000|2022-05-21 20:14:10|1986.01|1978.31|1985.36|1977.66|1986.1|1978.4|1985.36|1977.66|19
1653164060000|2022-05-21 20:14:20|1985.3|1977.6|1985.39|1977.69|1985.39|1977.69|1985.13|1977.43|20
1653164070000|2022-05-21 20:14:30|1985.38|1977.68|1985.31|1977.61|1985.39|1977.69|1985.29|1977.59|20
1653164080000|2022-05-21 20:14:40|1985.3|1977.6|1985.34|1977.64|1985.4|1977.7|1985.3|1977.6|23
1653164090000|2022-05-21 20:14:50|1985.36|1977.66|1985.3|1977.6|1985.4|1977.7|1985.28|1977.58|15
1653164100000|2022-05-21 20:15:00|1985.28|1977.58|1985.37|1977.67|1985.4|1977.7|1985.17|1977.47|28
1653164110000|2022-05-21 20:15:10|1985.38|1977.68|1985.39|1977.69|1985.42|1977.72|1985.37|1977.67|14
1653164120000|2022-05-21 20:15:20|1985.31|1977.61|1985.71|1978.01|1985.71|1978.01|1985.31|1977.61|24
1653164130000|2022-05-21 20:15:30|1985.78|1978.08|1986.08|1978.38|1986.13|1978.43|1985.71|1978.01|24
1653164140000|2022-05-21 20:15:40|1986.11|1978.41|1986.11|1978.41|1986.23|1978.53|1986|1978.3|21
1653164150000|2022-05-21 20:15:50|1986.14|1978.44|1986.09|1978.39|1986.22|1978.52|1986.09|1978.39|18
1653164160000|2022-05-21 20:16:00|1986.04|1978.34|1985.81|1978.11|1986.04|1978.34|1985.71|1978.01|30
1653164170000|2022-05-21 20:16:10|1985.8|1978.1|1985.99|1978.29|1986.07|1978.37|1985.8|1978.1|18
1653164180000|2022-05-21 20:16:20|1985.95|1978.25|1986.08|1978.38|1986.12|1978.42|1985.95|1978.25|19
1653164190000|2022-05-21 20:16:30|1986.11|1978.41|1986.01|1978.31|1986.11|1978.41|1985.97|1978.27|26
1653164200000|2022-05-21 20:16:40|1986.03|1978.33|1986.06|1978.36|1986.1|1978.4|1985.99|1978.29|21
1653164210000|2022-05-21 20:16:50|1986.1|1978.4|1986.11|1978.41|1986.13|1978.43|1986.07|1978.37|16
1653164220000|2022-05-21 20:17:00|1986.13|1978.43|1986.14|1978.44|1986.14|1978.44|1986.06|1978.36|4
1653164230000|2022-05-21 20:17:10|1986.1|1978.4|1985.71|1978.01|1986.14|1978.44|1985.71|1978.01|21
1653164240000|2022-05-21 20:17:20|1985.69|1977.99|1985.94|1978.24|1986.08|1978.38|1985.65|1977.95|18
1653164250000|2022-05-21 20:17:30|1985.96|1978.26|1986.43|1978.73|1986.49|1978.79|1985.83|1978.13|27
1653164260000|2022-05-21 20:17:40|1986.44|1978.74|1986.46|1978.76|1986.49|1978.79|1986.29|1978.59|20
1653164270000|2022-05-21 20:17:50|1986.4|1978.7|1986.46|1978.76|1986.48|1978.78|1986.4|1978.7|12
1653164280000|2022-05-21 20:18:00|1986.45|1978.75|1986.33|1978.63|1986.47|1978.77|1986.27|1978.57|17
1653164290000|2022-05-21 20:18:10|1986.29|1978.59|1986.35|1978.65|1986.44|1978.74|1986.26|1978.56|27
1653164300000|2022-05-21 20:18:20|1986.34|1978.64|1986.4|1978.7|1986.43|1978.73|1986.31|1978.61|17
1653164310000|2022-05-21 20:18:30|1986.37|1978.67|1986.39|1978.69|1986.45|1978.75|1986.34|1978.64|18
1653164320000|2022-05-21 20:18:40|1986.43|1978.73|1986.28|1978.58|1986.43|1978.73|1986.26|1978.56|22
1653164330000|2022-05-21 20:18:50|1986.29|1978.59|1985.95|1978.25|1986.37|1978.67|1985.91|1978.21|28
1653164340000|2022-05-21 20:19:00|1985.9|1978.2|1985|1977.3|1985.98|1978.28|1984.94|1977.24|29
1653164350000|2022-05-21 20:19:10|1984.98|1977.28|1984.94|1977.24|1985.02|1977.32|1984.75|1977.05|29
1653164360000|2022-05-21 20:19:20|1984.93|1977.23|1984.47|1976.77|1984.96|1977.26|1984.39|1976.69|29
1653164370000|2022-05-21 20:19:30|1984.46|1976.76|1983.64|1975.94|1984.46|1976.76|1983.64|1975.94|24
1653164380000|2022-05-21 20:19:40|1983.69|1975.99|1983.62|1975.92|1983.76|1976.06|1983.62|1975.92|25
1653164390000|2022-05-21 20:19:50|1983.63|1975.93|1983.64|1975.94|1983.72|1976.02|1983.63|1975.93|14
1653164400000|2022-05-21 20:20:00|1983.65|1975.95|1983.04|1975.34|1983.67|1975.97|1983.04|1975.34|21
1653164410000|2022-05-21 20:20:10|1983.06|1975.36|1983.34|1975.64|1983.36|1975.66|1983.04|1975.34|23
1653164420000|2022-05-21 20:20:20|1983.36|1975.66|1983.14|1975.44|1983.36|1975.66|1983.08|1975.38|26
1653164430000|2022-05-21 20:20:30|1983.16|1975.46|1983.22|1975.52|1983.26|1975.56|1983.16|1975.46|17
1653164440000|2022-05-21 20:20:40|1983.29|1975.59|1983.22|1975.52|1983.29|1975.59|1983.22|1975.52|5
1653164450000|2022-05-21 20:20:50|1983.23|1975.53|1983.16|1975.46|1983.23|1975.53|1983.16|1975.46|13
1653164460000|2022-05-21 20:21:00|1983.17|1975.47|1983.15|1975.45|1983.23|1975.53|1983.13|1975.43|16
1653164470000|2022-05-21 20:21:10|1983.16|1975.46|1983.18|1975.48|1983.25|1975.55|1983.16|1975.46|14
1653164480000|2022-05-21 20:21:20|1983.16|1975.46|1983.2|1975.5|1983.24|1975.54|1983.16|1975.46|17
1653164490000|2022-05-21 20:21:30|1983.19|1975.49|1983.17|1975.47|1983.24|1975.54|1983.07|1975.37|22
1653164500000|2022-05-21 20:21:40|1983.15|1975.45|1983.11|1975.41|1983.18|1975.48|1983.01|1975.31|25
1653164510000|2022-05-21 20:21:50|1983.14|1975.44|1983.19|1975.49|1983.2|1975.5|1983.13|1975.43|20
1653164520000|2022-05-21 20:22:00|1983.2|1975.5|1983.36|1975.66|1983.56|1975.86|1983.07|1975.37|24
1653164530000|2022-05-21 20:22:10|1983.22|1975.52|1985.13|1977.43|1985.13|1977.43|1983|1975.3|30
1653164540000|2022-05-21 20:22:20|1985.14|1977.44|1985.61|1977.91|1985.62|1977.92|1985.14|1977.44|27
1653164550000|2022-05-21 20:22:30|1985.6|1977.9|1985.76|1978.06|1985.84|1978.14|1985.59|1977.89|26
1653164560000|2022-05-21 20:22:40|1985.77|1978.07|1985.56|1977.86|1985.79|1978.09|1985.56|1977.86|24
1653164570000|2022-05-21 20:22:50|1985.54|1977.84|1985.69|1977.99|1985.71|1978.01|1985.54|1977.84|21
1653164580000|2022-05-21 20:23:00|1985.68|1977.98|1985.22|1977.52|1985.75|1978.05|1985.1|1977.4|29
1653164590000|2022-05-21 20:23:10|1985.27|1977.57|1985.3|1977.6|1985.4|1977.7|1985.2|1977.5|18
1653164600000|2022-05-21 20:23:20|1985.34|1977.64|1985.34|1977.64|1985.41|1977.71|1985.3|1977.6|23
1653164610000|2022-05-21 20:23:30|1985.37|1977.67|1985.41|1977.71|1985.48|1977.78|1985.37|1977.67|21
1653164620000|2022-05-21 20:23:40|1985.46|1977.76|1985.47|1977.77|1985.52|1977.82|1985.42|1977.72|14
1653164630000|2022-05-21 20:23:50|1985.49|1977.79|1985.65|1977.95|1985.67|1977.97|1985.45|1977.75|23
1653164640000|2022-05-21 20:24:00|1985.59|1977.89|1985.46|1977.76|1985.59|1977.89|1985.39|1977.69|21
1653164650000|2022-05-21 20:24:10|1985.48|1977.78|1985.59|1977.89|1985.59|1977.89|1985.43|1977.73|24
1653164660000|2022-05-21 20:24:20|1985.5|1977.8|1985.49|1977.79|1985.63|1977.93|1985.4|1977.7|24
1653164670000|2022-05-21 20:24:30|1985.5|1977.8|1985.55|1977.85|1985.59|1977.89|1985.47|1977.77|15
1653164680000|2022-05-21 20:24:40|1985.54|1977.84|1985.6|1977.9|1985.63|1977.93|1985.48|1977.78|16
1653164690000|2022-05-21 20:24:50|1985.57|1977.87|1985.47|1977.77|1985.57|1977.87|1985.43|1977.73|11
1653164700000|2022-05-21 20:25:00|1985.48|1977.78|1985.52|1977.82|1985.57|1977.87|1985.46|1977.76|19
1653164710000|2022-05-21 20:25:10|1985.53|1977.83|1985.55|1977.85|1985.55|1977.85|1985.53|1977.83|4
1653164720000|2022-05-21 20:25:20|1985.53|1977.83|1984.99|1977.29|1985.56|1977.86|1984.99|1977.29|26
1653164730000|2022-05-21 20:25:30|1985.01|1977.31|1984.62|1976.92|1985.01|1977.31|1984.62|1976.92|30
1653164740000|2022-05-21 20:25:40|1984.71|1977.01|1984.41|1976.71|1984.74|1977.04|1984.35|1976.65|29
1653164750000|2022-05-21 20:25:50|1984.35|1976.65|1983.39|1975.69|1984.35|1976.65|1983.36|1975.66|28
1653164760000|2022-05-21 20:26:00|1983.4|1975.7|1983.04|1975.34|1983.45|1975.75|1982.95|1975.25|26
1653164770000|2022-05-21 20:26:10|1983.05|1975.35|1982.9|1975.2|1983.06|1975.36|1982.63|1974.93|21
1653164780000|2022-05-21 20:26:20|1982.89|1975.19|1981.88|1974.18|1982.97|1975.27|1981.87|1974.17|31
1653164790000|2022-05-21 20:26:30|1981.81|1974.11|1981.83|1974.13|1981.84|1974.14|1981.77|1974.07|19
1653164800000|2022-05-21 20:26:40|1981.84|1974.14|1981.89|1974.19|1981.93|1974.23|1981.84|1974.14|19
1653164810000|2022-05-21 20:26:50|1981.92|1974.22|1981.94|1974.24|1982.09|1974.39|1981.81|1974.11|27
1653164820000|2022-05-21 20:27:00|1981.95|1974.25|1981.87|1974.17|1982.01|1974.31|1981.83|1974.13|30
1653164830000|2022-05-21 20:27:10|1981.88|1974.18|1981.88|1974.18|1981.97|1974.27|1981.8|1974.1|24
1653164840000|2022-05-21 20:27:20|1981.87|1974.17|1981.85|1974.15|1981.88|1974.18|1981.79|1974.09|15
1653164850000|2022-05-21 20:27:30|1981.89|1974.19|1981.88|1974.18|1981.97|1974.27|1981.8|1974.1|22
1653164860000|2022-05-21 20:27:40|1981.85|1974.15|1981.71|1974.01|1981.86|1974.16|1981.71|1974.01|21
1653164870000|2022-05-21 20:27:50|1981.72|1974.02|1981.74|1974.04|1981.88|1974.18|1981.68|1973.98|30
1653164880000|2022-05-21 20:28:00|1981.65|1973.95|1981.77|1974.07|1981.83|1974.13|1981.65|1973.95|10
1653164890000|2022-05-21 20:28:10|1981.66|1973.96|1980.85|1973.15|1981.66|1973.96|1980.85|1973.15|17
1653164900000|2022-05-21 20:28:20|1980.84|1973.14|1981.37|1973.67|1981.46|1973.76|1980.84|1973.14|29
1653164910000|2022-05-21 20:28:30|1981.39|1973.69|1981.56|1973.86|1981.56|1973.86|1981.39|1973.69|29
1653164920000|2022-05-21 20:28:40|1981.55|1973.85|1981.53|1973.83|1981.55|1973.85|1981.44|1973.74|19
1653164930000|2022-05-21 20:28:50|1981.52|1973.82|1981.04|1973.34|1981.52|1973.82|1981.03|1973.33|21
1653164940000|2022-05-21 20:29:00|1981.08|1973.38|1980.98|1973.28|1981.08|1973.38|1980.94|1973.24|8
1653164950000|2022-05-21 20:29:10|1981.08|1973.38|1982.05|1974.35|1982.05|1974.35|1981.08|1973.38|23
1653164960000|2022-05-21 20:29:20|1982.09|1974.39|1981.99|1974.29|1982.23|1974.53|1981.95|1974.25|20
1653164970000|2022-05-21 20:29:30|1981.96|1974.26|1981.97|1974.27|1982.06|1974.36|1981.96|1974.26|16
1653164980000|2022-05-21 20:29:40|1981.99|1974.29|1981.71|1974.01|1982.01|1974.31|1981.65|1973.95|30
1653164990000|2022-05-21 20:29:50|1981.72|1974.02|1981.7|1974|1981.72|1974.02|1981.47|1973.77|23
1653165000000|2022-05-21 20:30:00|1981.75|1974.05|1981.74|1974.04|1982.11|1974.41|1981.74|1974.04|33
1653165010000|2022-05-21 20:30:10|1981.66|1973.96|1982.14|1974.44|1982.14|1974.44|1981.54|1973.84|29
1653165020000|2022-05-21 20:30:20|1982.34|1974.64|1983.4|1975.7|1983.55|1975.85|1982.34|1974.64|34
1653165030000|2022-05-21 20:30:30|1983.45|1975.75|1983.38|1975.68|1983.55|1975.85|1983.38|1975.68|21
1653165040000|2022-05-21 20:30:40|1983.39|1975.69|1983.47|1975.77|1983.53|1975.83|1983.32|1975.62|22
1653165050000|2022-05-21 20:30:50|1983.43|1975.73|1983.35|1975.65|1983.47|1975.77|1983.31|1975.61|22
1653165060000|2022-05-21 20:31:00|1983.37|1975.67|1983.09|1975.39|1983.39|1975.69|1982.77|1975.07|22
1653165070000|2022-05-21 20:31:10|1983.19|1975.49|1983.27|1975.57|1983.42|1975.72|1983.18|1975.48|27
1653165080000|2022-05-21 20:31:20|1983.28|1975.58|1983.29|1975.59|1983.3|1975.6|1983.23|1975.53|26
1653165090000|2022-05-21 20:31:30|1983.28|1975.58|1982.72|1975.02|1983.3|1975.6|1982.7|1975|27
1653165100000|2022-05-21 20:31:40|1982.68|1974.98|1982.33|1974.63|1982.78|1975.08|1982.33|1974.63|23
1653165110000|2022-05-21 20:31:50|1982.37|1974.67|1982.49|1974.79|1982.49|1974.79|1982.02|1974.32|31
1653165120000|2022-05-21 20:32:00|1982.54|1974.84|1982.06|1974.36|1982.6|1974.9|1982.05|1974.35|25
1653165130000|2022-05-21 20:32:10|1982.07|1974.37|1982.09|1974.39|1982.11|1974.41|1982|1974.3|26
1653165140000|2022-05-21 20:32:20|1982.07|1974.37|1981.8|1974.1|1982.07|1974.37|1981.77|1974.07|24
1653165150000|2022-05-21 20:32:30|1981.81|1974.11|1981.66|1973.96|1981.89|1974.19|1981.63|1973.93|29
1653165160000|2022-05-21 20:32:40|1981.71|1974.01|1981.48|1973.78|1981.74|1974.04|1981.48|1973.78|27
1653165170000|2022-05-21 20:32:50|1981.17|1973.47|1981.24|1973.54|1981.27|1973.57|1981.16|1973.46|22
1653165180000|2022-05-21 20:33:00|1981.25|1973.55|1981.24|1973.54|1981.31|1973.61|1981.22|1973.52|31
1653165190000|2022-05-21 20:33:10|1981.27|1973.57|1981.05|1973.35|1981.27|1973.57|1981.05|1973.35|20
1653165200000|2022-05-21 20:33:20|1981.06|1973.36|1981.13|1973.43|1981.19|1973.49|1981|1973.3|14
1653165210000|2022-05-21 20:33:30|1981.19|1973.49|1981.13|1973.43|1981.19|1973.49|1981.1|1973.4|20
1653165220000|2022-05-21 20:33:40|1981.19|1973.49|1981.08|1973.38|1981.19|1973.49|1981.06|1973.36|12
1653165230000|2022-05-21 20:33:50|1981.13|1973.43|1981.18|1973.48|1981.19|1973.49|1981.09|1973.39|12
1653165240000|2022-05-21 20:34:00|1981.15|1973.45|1980.97|1973.27|1981.18|1973.48|1980.96|1973.26|16
1653165250000|2022-05-21 20:34:10|1980.96|1973.26|1980.76|1973.06|1981.02|1973.32|1980.74|1973.04|9
1653165260000|2022-05-21 20:34:20|1980.77|1973.07|1980.75|1973.05|1980.78|1973.08|1980.69|1972.99|21
1653165270000|2022-05-21 20:34:30|1980.73|1973.03|1980.25|1972.55|1980.73|1973.03|1980.24|1972.54|22
1653165280000|2022-05-21 20:34:40|1980.24|1972.54|1979.94|1972.24|1980.35|1972.65|1979.94|1972.24|15
1653165290000|2022-05-21 20:34:50|1979.69|1971.99|1979.64|1971.94|1980.04|1972.34|1979.54|1971.84|29
1653165300000|2022-05-21 20:35:00|1979.6|1971.9|1979.71|1972.01|1979.72|1972.02|1979.6|1971.9|21
1653165310000|2022-05-21 20:35:10|1979.69|1971.99|1979.71|1972.01|1979.72|1972.02|1979.68|1971.98|10
1653165320000|2022-05-21 20:35:20|1979.69|1971.99|1979.97|1972.27|1980.1|1972.4|1979.67|1971.97|21
1653165330000|2022-05-21 20:35:30|1979.93|1972.23|1979.86|1972.16|1979.97|1972.27|1979.68|1971.98|13
1653165340000|2022-05-21 20:35:40|1979.87|1972.17|1979.29|1971.59|1979.87|1972.17|1979.18|1971.48|20
1653165350000|2022-05-21 20:35:50|1979.28|1971.58|1979.22|1971.52|1979.36|1971.66|1979.21|1971.51|10
1653165360000|2022-05-21 20:36:00|1979.23|1971.53|1979.06|1971.36|1979.25|1971.55|1979.04|1971.34|21
1653165370000|2022-05-21 20:36:10|1979.18|1971.48|1979.05|1971.35|1979.23|1971.53|1979.05|1971.35|8
1653165380000|2022-05-21 20:36:20|1979.02|1971.32|1978.8|1971.1|1979.02|1971.32|1978.8|1971.1|16
1653165390000|2022-05-21 20:36:30|1978.84|1971.14|1978.11|1970.41|1978.92|1971.22|1978.11|1970.41|24
1653165400000|2022-05-21 20:36:40|1978.09|1970.39|1978.12|1970.42|1978.14|1970.44|1978.09|1970.39|21
1653165410000|2022-05-21 20:36:50|1978.1|1970.4|1978.11|1970.41|1978.17|1970.47|1978.06|1970.36|20
1653165420000|2022-05-21 20:37:00|1978.14|1970.44|1978.19|1970.49|1978.19|1970.49|1978.1|1970.4|21
1653165430000|2022-05-21 20:37:10|1978.2|1970.5|1978.12|1970.42|1978.2|1970.5|1978.11|1970.41|22
1653165440000|2022-05-21 20:37:20|1978.13|1970.43|1976.84|1969.14|1978.19|1970.49|1976.84|1969.14|20
1653165450000|2022-05-21 20:37:30|1976.86|1969.16|1977.28|1969.58|1977.44|1969.74|1976.84|1969.14|28
1653165460000|2022-05-21 20:37:40|1977.3|1969.6|1977.3|1969.6|1977.35|1969.65|1977.24|1969.54|25
1653165470000|2022-05-21 20:37:50|1977.29|1969.59|1977.28|1969.58|1977.33|1969.63|1977.24|1969.54|24
1653165480000|2022-05-21 20:38:00|1977.27|1969.57|1977.3|1969.6|1977.33|1969.63|1977.22|1969.52|22
1653165490000|2022-05-21 20:38:10|1977.31|1969.61|1977.27|1969.57|1977.32|1969.62|1977.25|1969.55|22
1653165500000|2022-05-21 20:38:20|1977.29|1969.59|1977.04|1969.34|1977.31|1969.61|1977.03|1969.33|25
1653165510000|2022-05-21 20:38:30|1977.06|1969.36|1976.73|1969.03|1977.06|1969.36|1976.72|1969.02|25
1653165520000|2022-05-21 20:38:40|1976.72|1969.02|1976.53|1968.83|1976.75|1969.05|1976.5|1968.8|16
1653165530000|2022-05-21 20:38:50|1976.52|1968.82|1976.06|1968.36|1976.58|1968.88|1975.86|1968.16|26
1653165540000|2022-05-21 20:39:00|1975.93|1968.23|1977.28|1969.58|1977.36|1969.66|1975.93|1968.23|31
1653165550000|2022-05-21 20:39:10|1977.3|1969.6|1977.07|1969.37|1977.3|1969.6|1977.04|1969.34|30
1653165560000|2022-05-21 20:39:20|1977.08|1969.38|1976.83|1969.13|1977.1|1969.4|1976.82|1969.12|23
1653165570000|2022-05-21 20:39:30|1976.8|1969.1|1976.62|1968.92|1976.81|1969.11|1976.61|1968.91|29
1653165580000|2022-05-21 20:39:40|1976.61|1968.91|1976.75|1969.05|1976.75|1969.05|1976.6|1968.9|20
1653165590000|2022-05-21 20:39:50|1976.82|1969.12|1977.24|1969.54|1977.24|1969.54|1976.82|1969.12|33
1653165600000|2022-05-21 20:40:00|1977.25|1969.55|1976.82|1969.12|1977.33|1969.63|1976.82|1969.12|25
1653165610000|2022-05-21 20:40:10|1976.83|1969.13|1976.25|1968.55|1976.91|1969.21|1976.25|1968.55|18
1653165620000|2022-05-21 20:40:20|1976.23|1968.53|1976.46|1968.76|1976.51|1968.81|1976.22|1968.52|24
1653165630000|2022-05-21 20:40:30|1976.48|1968.78|1976.25|1968.55|1976.48|1968.78|1976.24|1968.54|30
1653165640000|2022-05-21 20:40:40|1976.27|1968.57|1975.55|1967.85|1976.27|1968.57|1975.54|1967.84|22
1653165650000|2022-05-21 20:40:50|1975.56|1967.86|1975.47|1967.77|1975.56|1967.86|1975.42|1967.72|19
1653165660000|2022-05-21 20:41:00|1975.48|1967.78|1976.17|1968.47|1976.19|1968.49|1975.48|1967.78|30
1653165670000|2022-05-21 20:41:10|1976.19|1968.49|1976.16|1968.46|1976.23|1968.53|1976.06|1968.36|28
1653165680000|2022-05-21 20:41:20|1976.13|1968.43|1975.72|1968.02|1976.17|1968.47|1975.69|1967.99|24
1653165690000|2022-05-21 20:41:30|1975.75|1968.05|1975.74|1968.04|1975.75|1968.05|1975.67|1967.97|18
1653165700000|2022-05-21 20:41:40|1975.73|1968.03|1976.11|1968.41|1976.11|1968.41|1975.62|1967.92|25
1653165710000|2022-05-21 20:41:50|1976.12|1968.42|1976.21|1968.51|1976.27|1968.57|1976.09|1968.39|30
1653165720000|2022-05-21 20:42:00|1976.29|1968.59|1975.66|1967.96|1976.4|1968.7|1975.66|1967.96|29
1653165730000|2022-05-21 20:42:10|1975.61|1967.91|1975.35|1967.65|1975.61|1967.91|1975.3|1967.6|23
1653165740000|2022-05-21 20:42:20|1975.36|1967.66|1975.31|1967.61|1975.4|1967.7|1975.31|1967.61|19
1653165750000|2022-05-21 20:42:30|1975.32|1967.62|1975.21|1967.51|1975.33|1967.63|1975.18|1967.48|21
1653165760000|2022-05-21 20:42:40|1975.24|1967.54|1975.06|1967.36|1975.41|1967.71|1975.06|1967.36|25
1653165770000|2022-05-21 20:42:50|1975.08|1967.38|1974.97|1967.27|1975.15|1967.45|1974.97|1967.27|27
1653165780000|2022-05-21 20:43:00|1974.95|1967.25|1974.91|1967.21|1974.95|1967.25|1974.82|1967.12|32
1653165790000|2022-05-21 20:43:10|1974.9|1967.2|1974.82|1967.12|1975|1967.3|1974.82|1967.12|23
1653165800000|2022-05-21 20:43:20|1974.84|1967.14|1974.87|1967.17|1974.89|1967.19|1974.73|1967.03|18
1653165810000|2022-05-21 20:43:30|1974.83|1967.13|1974.66|1966.96|1974.86|1967.16|1974.66|1966.96|16
1653165820000|2022-05-21 20:43:40|1974.67|1966.97|1974.85|1967.15|1974.85|1967.15|1974.61|1966.91|13
1653165830000|2022-05-21 20:43:50|1974.84|1967.14|1974.76|1967.06|1974.91|1967.21|1974.76|1967.06|11
1653165840000|2022-05-21 20:44:00|1974.72|1967.02|1975.15|1967.45|1975.44|1967.74|1974.67|1966.97|38
1653165850000|2022-05-21 20:44:10|1975.14|1967.44|1975.43|1967.73|1975.43|1967.73|1975.14|1967.44|26
1653165860000|2022-05-21 20:44:20|1975.42|1967.72|1976.05|1968.35|1976.17|1968.47|1975.3|1967.6|34
1653165870000|2022-05-21 20:44:30|1976.07|1968.37|1975.78|1968.08|1976.07|1968.37|1975.72|1968.02|24
1653165880000|2022-05-21 20:44:40|1975.8|1968.1|1976.14|1968.44|1976.15|1968.45|1975.78|1968.08|20
1653165890000|2022-05-21 20:44:50|1976.03|1968.33|1975.96|1968.26|1976.03|1968.33|1975.85|1968.15|30
1653165900000|2022-05-21 20:45:00|1975.93|1968.23|1975.91|1968.21|1976.02|1968.32|1975.9|1968.2|23
1653165910000|2022-05-21 20:45:10|1975.9|1968.2|1976.05|1968.35|1976.05|1968.35|1975.9|1968.2|26
1653165920000|2022-05-21 20:45:20|1976.07|1968.37|1976.07|1968.37|1976.19|1968.49|1975.95|1968.25|28
1653165930000|2022-05-21 20:45:30|1976.05|1968.35|1976.55|1968.85|1976.64|1968.94|1976|1968.3|28
1653165940000|2022-05-21 20:45:40|1976.57|1968.87|1976.24|1968.54|1976.57|1968.87|1976.14|1968.44|23
1653165950000|2022-05-21 20:45:50|1976.25|1968.55|1976.42|1968.72|1976.64|1968.94|1976.25|1968.55|24
1653165960000|2022-05-21 20:46:00|1976.43|1968.73|1975.68|1967.98|1976.51|1968.81|1975.68|1967.98|31
1653165970000|2022-05-21 20:46:10|1975.63|1967.93|1976.29|1968.59|1976.29|1968.59|1975.58|1967.88|32
1653165980000|2022-05-21 20:46:20|1976.3|1968.6|1977.02|1969.32|1977.06|1969.36|1976.3|1968.6|25
1653165990000|2022-05-21 20:46:30|1976.98|1969.28|1977.02|1969.32|1977.03|1969.33|1976.88|1969.18|11
1653166000000|2022-05-21 20:46:40|1977.05|1969.35|1977.08|1969.38|1977.28|1969.58|1977.05|1969.35|19
1653166010000|2022-05-21 20:46:50|1977.14|1969.44|1977.25|1969.55|1977.25|1969.55|1977.14|1969.44|19
1653166020000|2022-05-21 20:47:00|1977.22|1969.52|1976.98|1969.28|1977.27|1969.57|1976.97|1969.27|23
1653166030000|2022-05-21 20:47:10|1977.03|1969.33|1976.98|1969.28|1977.07|1969.37|1976.98|1969.28|16
1653166040000|2022-05-21 20:47:20|1977|1969.3|1976.36|1968.66|1977.01|1969.31|1976.36|1968.66|29
1653166050000|2022-05-21 20:47:30|1976.38|1968.68|1976.42|1968.72|1976.45|1968.75|1976.38|1968.68|23
1653166060000|2022-05-21 20:47:40|1976.4|1968.7|1976|1968.3|1976.43|1968.73|1975.96|1968.26|23
1653166070000|2022-05-21 20:47:50|1975.97|1968.27|1976.24|1968.54|1976.27|1968.57|1975.97|1968.27|24
1653166080000|2022-05-21 20:48:00|1976.27|1968.57|1976.28|1968.58|1976.31|1968.61|1976.25|1968.55|22
1653166090000|2022-05-21 20:48:10|1976.27|1968.57|1975.79|1968.09|1976.28|1968.58|1975.7|1968|28
1653166100000|2022-05-21 20:48:20|1975.82|1968.12|1975.96|1968.26|1976.01|1968.31|1975.74|1968.04|29
1653166110000|2022-05-21 20:48:30|1975.98|1968.28|1976.03|1968.33|1976.14|1968.44|1975.98|1968.28|29
1653166120000|2022-05-21 20:48:40|1976.04|1968.34|1975.72|1968.02|1976.07|1968.37|1975.6|1967.9|30
1653166130000|2022-05-21 20:48:50|1975.74|1968.04|1975.18|1967.48|1975.77|1968.07|1975.18|1967.48|33
1653166140000|2022-05-21 20:49:00|1975.19|1967.49|1975.37|1967.67|1975.7|1968|1975.11|1967.41|31
1653166150000|2022-05-21 20:49:10|1975.35|1967.65|1975.5|1967.8|1975.51|1967.81|1975.29|1967.59|28
1653166160000|2022-05-21 20:49:20|1975.52|1967.82|1975.52|1967.82|1975.54|1967.84|1975.47|1967.77|20
1653166170000|2022-05-21 20:49:30|1975.51|1967.81|1975.93|1968.23|1975.98|1968.28|1975.47|1967.77|29
1653166180000|2022-05-21 20:49:40|1975.94|1968.24|1975.9|1968.2|1975.94|1968.24|1975.8|1968.1|28
1653166190000|2022-05-21 20:49:50|1975.79|1968.09|1975.81|1968.11|1975.91|1968.21|1975.76|1968.06|22
1653166200000|2022-05-21 20:50:00|1975.76|1968.06|1975.82|1968.12|1975.85|1968.15|1975.75|1968.05|26
1653166210000|2022-05-21 20:50:10|1975.79|1968.09|1975.75|1968.05|1975.84|1968.14|1975.73|1968.03|30
1653166220000|2022-05-21 20:50:20|1975.79|1968.09|1975.78|1968.08|1975.83|1968.13|1975.72|1968.02|17
1653166230000|2022-05-21 20:50:30|1975.8|1968.1|1975.73|1968.03|1975.84|1968.14|1975.69|1967.99|24
1653166240000|2022-05-21 20:50:40|1975.77|1968.07|1975.8|1968.1|1975.83|1968.13|1975.77|1968.07|20
1653166250000|2022-05-21 20:50:50|1975.81|1968.11|1975.77|1968.07|1975.83|1968.13|1975.73|1968.03|18
1653166260000|2022-05-21 20:51:00|1975.78|1968.08|1976.37|1968.67|1976.37|1968.67|1975.73|1968.03|33
1653166270000|2022-05-21 20:51:10|1976.5|1968.8|1976.8|1969.1|1976.82|1969.12|1976.5|1968.8|28
1653166280000|2022-05-21 20:51:20|1976.81|1969.11|1976.64|1968.94|1976.83|1969.13|1976.6|1968.9|28
1653166290000|2022-05-21 20:51:30|1976.68|1968.98|1976.46|1968.76|1976.87|1969.17|1976.36|1968.66|25
1653166300000|2022-05-21 20:51:40|1976.47|1968.77|1977.76|1970.06|1977.79|1970.09|1976.47|1968.77|28
1653166310000|2022-05-21 20:51:50|1977.77|1970.07|1977.38|1969.68|1977.77|1970.07|1977.36|1969.66|22
1653166320000|2022-05-21 20:52:00|1977.36|1969.66|1977.57|1969.87|1977.71|1970.01|1977.36|1969.66|12
1653166330000|2022-05-21 20:52:10|1977.58|1969.88|1977.04|1969.34|1977.68|1969.98|1977.03|1969.33|21
1653166340000|2022-05-21 20:52:20|1977.05|1969.35|1976.99|1969.29|1977.05|1969.35|1976.96|1969.26|15
1653166350000|2022-05-21 20:52:30|1977|1969.3|1976.98|1969.28|1977|1969.3|1976.93|1969.23|16
1653166360000|2022-05-21 20:52:40|1976.99|1969.29|1976.5|1968.8|1976.99|1969.29|1976.45|1968.75|26
1653166370000|2022-05-21 20:52:50|1976.54|1968.84|1976.59|1968.89|1976.73|1969.03|1976.52|1968.82|28
1653166380000|2022-05-21 20:53:00|1976.58|1968.88|1976.57|1968.87|1976.6|1968.9|1976.53|1968.83|15
1653166390000|2022-05-21 20:53:10|1976.59|1968.89|1976.68|1968.98|1976.73|1969.03|1976.53|1968.83|17
1653166400000|2022-05-21 20:53:20|1976.64|1968.94|1976.56|1968.86|1976.64|1968.94|1976.56|1968.86|21
1653166410000|2022-05-21 20:53:30|1976.54|1968.84|1976.02|1968.32|1976.54|1968.84|1975.96|1968.26|28
1653166420000|2022-05-21 20:53:40|1976.06|1968.36|1975.73|1968.03|1976.06|1968.36|1975.72|1968.02|23
1653166430000|2022-05-21 20:53:50|1975.71|1968.01|1975.74|1968.04|1975.74|1968.04|1975.7|1968|12
1653166440000|2022-05-21 20:54:00|1975.73|1968.03|1975.68|1967.98|1975.76|1968.06|1975.67|1967.97|25
1653166450000|2022-05-21 20:54:10|1975.66|1967.96|1975.81|1968.11|1975.87|1968.17|1975.66|1967.96|25
1653166460000|2022-05-21 20:54:20|1975.83|1968.13|1975.83|1968.13|1975.87|1968.17|1975.79|1968.09|22
1653166470000|2022-05-21 20:54:30|1975.84|1968.14|1975.81|1968.11|1975.9|1968.2|1975.8|1968.1|24
1653166480000|2022-05-21 20:54:40|1975.82|1968.12|1975.81|1968.11|1975.84|1968.14|1975.7|1968|23
1653166490000|2022-05-21 20:54:50|1975.8|1968.1|1975.8|1968.1|1975.84|1968.14|1975.75|1968.05|19
1653166500000|2022-05-21 20:55:00|1975.82|1968.12|1976.02|1968.32|1976.02|1968.32|1975.78|1968.08|19
1653166510000|2022-05-21 20:55:10|1976.14|1968.44|1976.46|1968.76|1976.48|1968.78|1976.14|1968.44|23
1653166520000|2022-05-21 20:55:20|1976.45|1968.75|1976.44|1968.74|1976.48|1968.78|1976.44|1968.74|9
1653166530000|2022-05-21 20:55:30|1976.45|1968.75|1976.38|1968.68|1976.46|1968.76|1976.37|1968.67|6
1653166540000|2022-05-21 20:55:40|1976.39|1968.69|1976.39|1968.69|1976.46|1968.76|1976.39|1968.69|18
1653166550000|2022-05-21 20:55:50|1976.4|1968.7|1976.29|1968.59|1976.45|1968.75|1976.29|1968.59|22
1653166560000|2022-05-21 20:56:00|1976.26|1968.56|1976.34|1968.64|1976.37|1968.67|1975.95|1968.25|28
1653166570000|2022-05-21 20:56:10|1976.4|1968.7|1976.32|1968.62|1976.4|1968.7|1976.27|1968.57|29
1653166580000|2022-05-21 20:56:20|1976.33|1968.63|1976.42|1968.72|1976.48|1968.78|1976.32|1968.62|27
1653166590000|2022-05-21 20:56:30|1976.39|1968.69|1976.37|1968.67|1976.45|1968.75|1976.35|1968.65|26
1653166600000|2022-05-21 20:56:40|1976.38|1968.68|1976.34|1968.64|1976.42|1968.72|1976.31|1968.61|21
1653166610000|2022-05-21 20:56:50|1976.39|1968.69|1976.37|1968.67|1976.5|1968.8|1976.34|1968.64|19
1653166620000|2022-05-21 20:57:00|1976.41|1968.71|1976.34|1968.64|1976.46|1968.76|1976.34|1968.64|23
1653166630000|2022-05-21 20:57:10|1976.36|1968.66|1976.47|1968.77|1976.49|1968.79|1976.36|1968.66|20
1653166640000|2022-05-21 20:57:20|1976.4|1968.7|1976.33|1968.63|1976.4|1968.7|1976.33|1968.63|13
1653166650000|2022-05-21 20:57:30|1976.31|1968.61|1976.35|1968.65|1976.37|1968.67|1976.3|1968.6|16
1653166660000|2022-05-21 20:57:40|1976.34|1968.64|1976.35|1968.65|1976.37|1968.67|1976.33|1968.63|18
1653166670000|2022-05-21 20:57:50|1976.34|1968.64|1976.68|1968.98|1976.68|1968.98|1976.34|1968.64|23
1653166680000|2022-05-21 20:58:00|1976.84|1969.14|1977.1|1969.4|1977.27|1969.57|1976.84|1969.14|32
1653166690000|2022-05-21 20:58:10|1977.11|1969.41|1977.1|1969.4|1977.2|1969.5|1976.98|1969.28|30
1653166700000|2022-05-21 20:58:20|1977.04|1969.34|1976.99|1969.29|1977.24|1969.54|1976.99|1969.29|20
1653166710000|2022-05-21 20:58:30|1976.98|1969.28|1977.81|1970.11|1977.81|1970.11|1976.98|1969.28|31
1653166720000|2022-05-21 20:58:40|1977.85|1970.15|1977.53|1969.83|1977.87|1970.17|1977.52|1969.82|20
1653166730000|2022-05-21 20:58:50|1977.52|1969.82|1977.49|1969.79|1977.58|1969.88|1977.45|1969.75|15
1653166740000|2022-05-21 20:59:00|1977.5|1969.8|1977.48|1969.78|1977.56|1969.86|1977.48|1969.78|22
1653166750000|2022-05-21 20:59:10|1977.49|1969.79|1977.52|1969.82|1977.56|1969.86|1977.48|1969.78|14
1653166760000|2022-05-21 20:59:20|1977.5|1969.8|1978.47|1970.77|1978.47|1970.77|1977.5|1969.8|21
1653166770000|2022-05-21 20:59:30|1978.51|1970.81|1977.47|1969.77|1978.63|1970.93|1977.45|1969.75|32
1653166780000|2022-05-21 20:59:40|1977.51|1969.81|1977.77|1970.07|1977.82|1970.12|1977.48|1969.78|24
1653166790000|2022-05-21 20:59:50|1977.78|1970.08|1977.75|1970.05|1977.83|1970.13|1977.73|1970.03|27
1653166800000|2022-05-21 21:00:00|1977.77|1970.07|1976.53|1968.83|1977.83|1970.13|1976.53|1968.83|34
1653166810000|2022-05-21 21:00:10|1976.5|1968.8|1976.05|1968.35|1976.5|1968.8|1976.05|1968.35|27
1653166820000|2022-05-21 21:00:20|1976.02|1968.32|1976.03|1968.33|1976.04|1968.34|1975.92|1968.22|20
1653166830000|2022-05-21 21:00:30|1976|1968.3|1975.91|1968.21|1976.04|1968.34|1975.91|1968.21|19
1653166840000|2022-05-21 21:00:40|1975.92|1968.22|1975.36|1967.66|1975.92|1968.22|1975.36|1967.66|13
1653166850000|2022-05-21 21:00:50|1975.32|1967.62|1975.91|1968.21|1975.91|1968.21|1975.32|1967.62|18
1653166860000|2022-05-21 21:01:00|1975.89|1968.19|1975.85|1968.15|1975.91|1968.21|1975.83|1968.13|21
1653166870000|2022-05-21 21:01:10|1975.86|1968.16|1975.78|1968.08|1975.93|1968.23|1975.7|1968|24
1653166880000|2022-05-21 21:01:20|1975.77|1968.07|1975.48|1967.78|1975.77|1968.07|1975.48|1967.78|10
1653166890000|2022-05-21 21:01:30|1975.49|1967.79|1975.5|1967.8|1975.51|1967.81|1975.48|1967.78|15
1653166900000|2022-05-21 21:01:40|1975.49|1967.79|1975.51|1967.81|1975.51|1967.81|1975.48|1967.78|5
1653166910000|2022-05-21 21:01:50|1975.5|1967.8|1975.55|1967.85|1975.65|1967.95|1975.49|1967.79|22
1653166920000|2022-05-21 21:02:00|1975.6|1967.9|1976.64|1968.94|1976.64|1968.94|1975.6|1967.9|28
1653166930000|2022-05-21 21:02:10|1976.5|1968.8|1977.17|1969.47|1977.17|1969.47|1976.48|1968.78|28
1653166940000|2022-05-21 21:02:20|1977.14|1969.44|1976.84|1969.14|1977.16|1969.46|1976.83|1969.13|28
1653166950000|2022-05-21 21:02:30|1976.81|1969.11|1976.85|1969.15|1976.94|1969.24|1976.81|1969.11|24
1653166960000|2022-05-21 21:02:40|1976.84|1969.14|1976.85|1969.15|1976.91|1969.21|1976.82|1969.12|16
1653166970000|2022-05-21 21:02:50|1976.87|1969.17|1976.88|1969.18|1976.89|1969.19|1976.84|1969.14|16
1653166980000|2022-05-21 21:03:00|1976.86|1969.16|1976.53|1968.83|1976.87|1969.17|1976.52|1968.82|15
1653166990000|2022-05-21 21:03:10|1976.52|1968.82|1976.86|1969.16|1976.86|1969.16|1976.52|1968.82|25
1653167000000|2022-05-21 21:03:20|1976.84|1969.14|1976.86|1969.16|1976.86|1969.16|1976.65|1968.95|21
1653167010000|2022-05-21 21:03:30|1976.85|1969.15|1976.94|1969.24|1976.94|1969.24|1976.72|1969.02|29
1653167020000|2022-05-21 21:03:40|1976.93|1969.23|1976.86|1969.16|1976.96|1969.26|1976.85|1969.15|23
1653167030000|2022-05-21 21:03:50|1976.87|1969.17|1976.8|1969.1|1976.93|1969.23|1976.79|1969.09|25
1653167040000|2022-05-21 21:04:00|1976.83|1969.13|1976.69|1968.99|1976.85|1969.15|1976.64|1968.94|25
1653167050000|2022-05-21 21:04:10|1976.66|1968.96|1976.78|1969.08|1976.85|1969.15|1976.66|1968.96|22
1653167060000|2022-05-21 21:04:20|1976.83|1969.13|1976.78|1969.08|1976.86|1969.16|1976.75|1969.05|16
1653167070000|2022-05-21 21:04:30|1976.77|1969.07|1976.65|1968.95|1976.8|1969.1|1976.65|1968.95|21
1653167080000|2022-05-21 21:04:40|1976.62|1968.92|1977.13|1969.43|1977.13|1969.43|1976.56|1968.86|32
1653167090000|2022-05-21 21:04:50|1977.16|1969.46|1977.56|1969.86|1977.56|1969.86|1977.16|1969.46|26
1653167100000|2022-05-21 21:05:00|1977.82|1970.12|1977.82|1970.12|1977.88|1970.18|1977.77|1970.07|18
1653167110000|2022-05-21 21:05:10|1977.79|1970.09|1978.13|1970.43|1978.19|1970.49|1977.79|1970.09|22
1653167120000|2022-05-21 21:05:20|1978.15|1970.45|1977.91|1970.21|1978.22|1970.52|1977.89|1970.19|24
1653167130000|2022-05-21 21:05:30|1977.92|1970.22|1978.22|1970.52|1978.3|1970.6|1977.91|1970.21|23
1653167140000|2022-05-21 21:05:40|1978.21|1970.51|1978.24|1970.54|1978.25|1970.55|1978.14|1970.44|27
1653167150000|2022-05-21 21:05:50|1978.23|1970.53|1978.24|1970.54|1978.28|1970.58|1978.21|1970.51|25
1653167160000|2022-05-21 21:06:00|1978.23|1970.53|1978.29|1970.59|1978.31|1970.61|1978.22|1970.52|30
1653167170000|2022-05-21 21:06:10|1978.27|1970.57|1978.29|1970.59|1978.31|1970.61|1978.26|1970.56|24
1653167180000|2022-05-21 21:06:20|1978.3|1970.6|1978.26|1970.56|1978.3|1970.6|1978.2|1970.5|17
1653167190000|2022-05-21 21:06:30|1978.27|1970.57|1978.28|1970.58|1978.29|1970.59|1978.25|1970.55|7
1653167200000|2022-05-21 21:06:40|1978.27|1970.57|1978.25|1970.55|1978.27|1970.57|1978.25|1970.55|7
1653167210000|2022-05-21 21:06:50|1978.24|1970.54|1978.2|1970.5|1978.24|1970.54|1978.04|1970.34|26
1653167220000|2022-05-21 21:07:00|1978.18|1970.48|1978.14|1970.44|1978.19|1970.49|1978.04|1970.34|17
1653167230000|2022-05-21 21:07:10|1978.13|1970.43|1978.09|1970.39|1978.13|1970.43|1978.09|1970.39|7
1653177600000|2022-05-22 00:00:00|1976.61|1968.91|1976.47|1968.77|1976.61|1968.91|1976.45|1968.75|24
1653177610000|2022-05-22 00:00:10|1976.45|1968.75|1976.21|1968.51|1976.5|1968.8|1976.17|1968.47|24
1653177620000|2022-05-22 00:00:20|1976.22|1968.52|1976.65|1968.95|1976.75|1969.05|1976.13|1968.43|30
1653177630000|2022-05-22 00:00:30|1976.71|1969.01|1976.7|1969|1976.73|1969.03|1976.67|1968.97|20
1653177640000|2022-05-22 00:00:40|1976.71|1969.01|1977.28|1969.58|1977.28|1969.58|1976.7|1969|30
1653177650000|2022-05-22 00:00:50|1977.31|1969.61|1977.76|1970.06|1977.76|1970.06|1977.29|1969.59|23
1653177660000|2022-05-22 00:01:00|1977.77|1970.07|1977.52|1969.82|1977.78|1970.08|1977.4|1969.7|20
1653177670000|2022-05-22 00:01:10|1977.5|1969.8|1977.58|1969.88|1977.77|1970.07|1977.43|1969.73|26
1653177680000|2022-05-22 00:01:20|1977.54|1969.84|1977.66|1969.96|1977.66|1969.96|1977.52|1969.82|24
1653177690000|2022-05-22 00:01:30|1977.67|1969.97|1977.61|1969.91|1977.69|1969.99|1977.61|1969.91|12
1653177700000|2022-05-22 00:01:40|1977.66|1969.96|1977.6|1969.9|1977.68|1969.98|1977.6|1969.9|19
1653177710000|2022-05-22 00:01:50|1977.61|1969.91|1977.42|1969.72|1977.62|1969.92|1977.42|1969.72|13
1653177720000|2022-05-22 00:02:00|1977.49|1969.79|1977.74|1970.04|1977.78|1970.08|1977.47|1969.77|21
1653177730000|2022-05-22 00:02:10|1977.71|1970.01|1976.27|1968.57|1977.76|1970.06|1976.22|1968.52|26
1653177740000|2022-05-22 00:02:20|1976.31|1968.61|1975.14|1967.44|1976.31|1968.61|1975.14|1967.44|23
1653177750000|2022-05-22 00:02:30|1975.1|1967.4|1975.08|1967.38|1975.19|1967.49|1974.88|1967.18|27
1653177760000|2022-05-22 00:02:40|1975.02|1967.32|1975.22|1967.52|1975.48|1967.78|1975|1967.3|19
1653177770000|2022-05-22 00:02:50|1975.19|1967.49|1975.42|1967.72|1975.43|1967.73|1975.19|1967.49|29
1653177780000|2022-05-22 00:03:00|1975.43|1967.73|1975.6|1967.9|1975.85|1968.15|1975.39|1967.69|25
1653177790000|2022-05-22 00:03:10|1975.58|1967.88|1975.66|1967.96|1975.68|1967.98|1975.57|1967.87|15
1653177800000|2022-05-22 00:03:20|1975.65|1967.95|1976.05|1968.35|1976.12|1968.42|1975.65|1967.95|25
1653177810000|2022-05-22 00:03:30|1976.06|1968.36|1976.04|1968.34|1976.07|1968.37|1975.94|1968.24|27
1653177820000|2022-05-22 00:03:40|1976.03|1968.33|1975.73|1968.03|1976.05|1968.35|1975.66|1967.96|21
1653177830000|2022-05-22 00:03:50|1975.78|1968.08|1975.77|1968.07|1975.8|1968.1|1975.73|1968.03|17
1653177840000|2022-05-22 00:04:00|1975.79|1968.09|1976.04|1968.34|1976.19|1968.49|1975.62|1967.92|23
1653177850000|2022-05-22 00:04:10|1976.05|1968.35|1975.82|1968.12|1976.05|1968.35|1975.44|1967.74|31
1653177860000|2022-05-22 00:04:20|1975.72|1968.02|1975.74|1968.04|1975.82|1968.12|1975.69|1967.99|26
1653177870000|2022-05-22 00:04:30|1975.75|1968.05|1975.76|1968.06|1975.76|1968.06|1975.74|1968.04|7
1653177880000|2022-05-22 00:04:40|1975.75|1968.05|1975.95|1968.25|1975.95|1968.25|1975.68|1967.98|11
1653177890000|2022-05-22 00:04:50|1975.98|1968.28|1976.01|1968.31|1976.02|1968.32|1975.91|1968.21|16
1653177900000|2022-05-22 00:05:00|1976|1968.3|1975.99|1968.29|1976|1968.3|1975.7|1968|28
1653177910000|2022-05-22 00:05:10|1976.03|1968.33|1976.65|1968.95|1976.65|1968.95|1975.92|1968.22|30
1653177920000|2022-05-22 00:05:20|1976.68|1968.98|1978.28|1970.58|1978.36|1970.66|1976.66|1968.96|27
1653177930000|2022-05-22 00:05:30|1978.29|1970.59|1978.17|1970.47|1978.36|1970.66|1978.13|1970.43|18
1653177940000|2022-05-22 00:05:40|1978.13|1970.43|1977.2|1969.5|1978.19|1970.49|1977.07|1969.37|24
1653177950000|2022-05-22 00:05:50|1977.21|1969.51|1977.23|1969.53|1977.29|1969.59|1977.2|1969.5|25
1653177960000|2022-05-22 00:06:00|1977.26|1969.56|1977.5|1969.8|1977.78|1970.08|1977.23|1969.53|19
1653177970000|2022-05-22 00:06:10|1977.51|1969.81|1977.74|1970.04|1977.75|1970.05|1977.42|1969.72|23
1653177980000|2022-05-22 00:06:20|1977.75|1970.05|1977.67|1969.97|1977.77|1970.07|1977.63|1969.93|16
1653177990000|2022-05-22 00:06:30|1977.68|1969.98|1977.74|1970.04|1977.74|1970.04|1977.64|1969.94|22
1653178000000|2022-05-22 00:06:40|1977.73|1970.03|1977.53|1969.83|1977.74|1970.04|1977.48|1969.78|22
1653178010000|2022-05-22 00:06:50|1977.52|1969.82|1977.49|1969.79|1977.55|1969.85|1977.49|1969.79|5
1653178020000|2022-05-22 00:07:00|1977.48|1969.78|1977.6|1969.9|1977.62|1969.92|1977.48|1969.78|18
1653178030000|2022-05-22 00:07:10|1977.61|1969.91|1977.76|1970.06|1977.76|1970.06|1977.54|1969.84|10
1653178040000|2022-05-22 00:07:20|1977.79|1970.09|1977.64|1969.94|1977.81|1970.11|1977.53|1969.83|26
1653178050000|2022-05-22 00:07:30|1977.67|1969.97|1976.6|1968.9|1977.68|1969.98|1976.6|1968.9|23
1653178060000|2022-05-22 00:07:40|1976.7|1969|1975.13|1967.43|1976.7|1969|1975.06|1967.36|22
1653178070000|2022-05-22 00:07:50|1975.14|1967.44|1975.16|1967.46|1975.24|1967.54|1975.13|1967.43|26
1653178080000|2022-05-22 00:08:00|1975.17|1967.47|1974.75|1967.05|1975.37|1967.67|1974.66|1966.96|34
1653178090000|2022-05-22 00:08:10|1974.66|1966.96|1975.13|1967.43|1975.27|1967.57|1974.61|1966.91|30
1653178100000|2022-05-22 00:08:20|1975.14|1967.44|1974.99|1967.29|1975.14|1967.44|1974.89|1967.19|28
1653178110000|2022-05-22 00:08:30|1975|1967.3|1975.04|1967.34|1975.04|1967.34|1974.92|1967.22|22
1653178120000|2022-05-22 00:08:40|1974.99|1967.29|1975.04|1967.34|1975.05|1967.35|1974.93|1967.23|24
1653178130000|2022-05-22 00:08:50|1975.02|1967.32|1975.1|1967.4|1975.14|1967.44|1975|1967.3|25
1653178140000|2022-05-22 00:09:00|1975.09|1967.39|1975.1|1967.4|1975.1|1967.4|1975.07|1967.37|15
1653178150000|2022-05-22 00:09:10|1975.08|1967.38|1974.63|1966.93|1975.08|1967.38|1974.45|1966.75|23
1653178160000|2022-05-22 00:09:20|1974.62|1966.92|1974.91|1967.21|1975.12|1967.42|1974.62|1966.92|31
1653178170000|2022-05-22 00:09:30|1974.92|1967.22|1974.87|1967.17|1974.92|1967.22|1974.79|1967.09|14
1653178180000|2022-05-22 00:09:40|1974.74|1967.04|1974.73|1967.03|1974.74|1967.04|1974.66|1966.96|24
1653178190000|2022-05-22 00:09:50|1974.72|1967.02|1974.73|1967.03|1974.74|1967.04|1974.72|1967.02|4
1653178200000|2022-05-22 00:10:00|1974.74|1967.04|1975.04|1967.34|1975.11|1967.41|1974.74|1967.04|24
1653178210000|2022-05-22 00:10:10|1975.06|1967.36|1975.09|1967.39|1975.1|1967.4|1975.04|1967.34|19
1653178220000|2022-05-22 00:10:20|1975.08|1967.38|1974.67|1966.97|1975.08|1967.38|1974.64|1966.94|21
1653178230000|2022-05-22 00:10:30|1974.81|1967.11|1974.88|1967.18|1974.89|1967.19|1974.81|1967.11|14
1653178240000|2022-05-22 00:10:40|1974.89|1967.19|1976.31|1968.61|1976.31|1968.61|1974.86|1967.16|34
1653178250000|2022-05-22 00:10:50|1976.32|1968.62|1976.59|1968.89|1976.6|1968.9|1976.32|1968.62|22
1653178260000|2022-05-22 00:11:00|1976.61|1968.91|1975.56|1967.86|1976.64|1968.94|1975.56|1967.86|33
1653178270000|2022-05-22 00:11:10|1975.57|1967.87|1975.09|1967.39|1975.58|1967.88|1974.9|1967.2|24
1653178280000|2022-05-22 00:11:20|1975.11|1967.41|1974.93|1967.23|1975.11|1967.41|1974.89|1967.19|17
1653178290000|2022-05-22 00:11:30|1974.96|1967.26|1974.9|1967.2|1975|1967.3|1974.9|1967.2|9
1653178300000|2022-05-22 00:11:40|1974.94|1967.24|1975.11|1967.41|1975.17|1967.47|1974.89|1967.19|19
1653178310000|2022-05-22 00:11:50|1975.1|1967.4|1975.04|1967.34|1975.1|1967.4|1975.02|1967.32|22
1653178320000|2022-05-22 00:12:00|1975.07|1967.37|1975.12|1967.42|1975.14|1967.44|1975.04|1967.34|19
1653178330000|2022-05-22 00:12:10|1975.03|1967.33|1975.07|1967.37|1975.09|1967.39|1975.02|1967.32|17
1653178340000|2022-05-22 00:12:20|1975.08|1967.38|1975.24|1967.54|1975.25|1967.55|1975.07|1967.37|15
1653178350000|2022-05-22 00:12:30|1975.26|1967.56|1975.08|1967.38|1975.26|1967.56|1975.05|1967.35|17
1653178360000|2022-05-22 00:12:40|1975.1|1967.4|1975.12|1967.42|1975.13|1967.43|1975.08|1967.38|24
1653178370000|2022-05-22 00:12:50|1975.06|1967.36|1974.77|1967.07|1975.06|1967.36|1974.72|1967.02|23
1653178380000|2022-05-22 00:13:00|1974.78|1967.08|1974.77|1967.07|1974.79|1967.09|1974.72|1967.02|24
1653178390000|2022-05-22 00:13:10|1974.76|1967.06|1974.78|1967.08|1974.78|1967.08|1974.68|1966.98|19
1653178400000|2022-05-22 00:13:20|1974.77|1967.07|1975.26|1967.56|1975.27|1967.57|1974.77|1967.07|22
1653178410000|2022-05-22 00:13:30|1975.2|1967.5|1974.82|1967.12|1975.2|1967.5|1974.75|1967.05|16
1653178420000|2022-05-22 00:13:40|1974.81|1967.11|1974.28|1966.58|1974.81|1967.11|1974.28|1966.58|18
1653178430000|2022-05-22 00:13:50|1974.39|1966.69|1974.49|1966.79|1974.66|1966.96|1974.39|1966.69|26
1653178440000|2022-05-22 00:14:00|1974.48|1966.78|1974.27|1966.57|1974.48|1966.78|1974.1|1966.4|18
1653178450000|2022-05-22 00:14:10|1974.29|1966.59|1974.26|1966.56|1974.33|1966.63|1974.23|1966.53|19
1653178460000|2022-05-22 00:14:20|1974.23|1966.53|1974.24|1966.54|1974.26|1966.56|1974.22|1966.52|12
1653178470000|2022-05-22 00:14:30|1974.26|1966.56|1974.45|1966.75|1974.47|1966.77|1974.23|1966.53|18
1653178480000|2022-05-22 00:14:40|1974.43|1966.73|1974.69|1966.99|1974.74|1967.04|1974.3|1966.6|25
1653178490000|2022-05-22 00:14:50|1974.7|1967|1974.74|1967.04|1974.75|1967.05|1974.69|1966.99|18
1653178500000|2022-05-22 00:15:00|1974.7|1967|1974.73|1967.03|1974.74|1967.04|1974.67|1966.97|20
1653178510000|2022-05-22 00:15:10|1974.71|1967.01|1973.81|1966.11|1974.71|1967.01|1973.79|1966.09|32
1653178520000|2022-05-22 00:15:20|1973.83|1966.13|1973.84|1966.14|1973.85|1966.15|1973.81|1966.11|18
1653178530000|2022-05-22 00:15:30|1973.85|1966.15|1973.95|1966.25|1973.98|1966.28|1973.79|1966.09|20
1653178540000|2022-05-22 00:15:40|1973.88|1966.18|1973.83|1966.13|1973.88|1966.18|1973.82|1966.12|12
1653178550000|2022-05-22 00:15:50|1973.71|1966.01|1973.65|1965.95|1973.71|1966.01|1973.63|1965.93|7
1653178560000|2022-05-22 00:16:00|1973.66|1965.96|1973.66|1965.96|1973.78|1966.08|1973.65|1965.95|20
1653178570000|2022-05-22 00:16:10|1973.67|1965.97|1975.04|1967.34|1975.04|1967.34|1973.67|1965.97|31
1653178580000|2022-05-22 00:16:20|1975.01|1967.31|1974.84|1967.14|1975.01|1967.31|1974.8|1967.1|17
1653178590000|2022-05-22 00:16:30|1974.81|1967.11|1974.8|1967.1|1974.86|1967.16|1974.72|1967.02|20
1653178600000|2022-05-22 00:16:40|1974.81|1967.11|1974.93|1967.23|1975.02|1967.32|1974.8|1967.1|27
1653178610000|2022-05-22 00:16:50|1974.9|1967.2|1974.64|1966.94|1974.9|1967.2|1974.6|1966.9|31
1653178620000|2022-05-22 00:17:00|1974.65|1966.95|1975.18|1967.48|1975.21|1967.51|1974.64|1966.94|33
1653178630000|2022-05-22 00:17:10|1975.17|1967.47|1975.67|1967.97|1975.67|1967.97|1975.15|1967.45|21
1653178640000|2022-05-22 00:17:20|1975.7|1968|1974.98|1967.28|1975.7|1968|1974.98|1967.28|15
1653178650000|2022-05-22 00:17:30|1974.99|1967.29|1975.39|1967.69|1975.48|1967.78|1974.96|1967.26|18
1653178660000|2022-05-22 00:17:40|1975.45|1967.75|1975.45|1967.75|1975.5|1967.8|1975.44|1967.74|16
1653178670000|2022-05-22 00:17:50|1975.53|1967.83|1975.49|1967.79|1975.53|1967.83|1975.39|1967.69|27
1653178680000|2022-05-22 00:18:00|1975.48|1967.78|1975.2|1967.5|1975.63|1967.93|1975.19|1967.49|30
1653178690000|2022-05-22 00:18:10|1975.21|1967.51|1975.71|1968.01|1975.71|1968.01|1975.2|1967.5|20
1653178700000|2022-05-22 00:18:20|1976.21|1968.51|1977.69|1969.99|1977.73|1970.03|1976.21|1968.51|29
1653178710000|2022-05-22 00:18:30|1977.74|1970.04|1977.7|1970|1977.85|1970.15|1977.39|1969.69|31
1653178720000|2022-05-22 00:18:40|1977.67|1969.97|1977.71|1970.01|1977.73|1970.03|1977.65|1969.95|24
1653178730000|2022-05-22 00:18:50|1977.7|1970|1976.91|1969.21|1977.7|1970|1976.6|1968.9|25
1653178740000|2022-05-22 00:19:00|1976.89|1969.19|1977.42|1969.72|1977.42|1969.72|1976.79|1969.09|20
1653178750000|2022-05-22 00:19:10|1977.43|1969.73|1977.24|1969.54|1977.43|1969.73|1977.18|1969.48|11
1653178760000|2022-05-22 00:19:20|1977.22|1969.52|1977.2|1969.5|1977.23|1969.53|1977.1|1969.4|13
1653178770000|2022-05-22 00:19:30|1977.19|1969.49|1977.2|1969.5|1977.26|1969.56|1977.13|1969.43|24
1653178780000|2022-05-22 00:19:40|1977.1|1969.4|1977.03|1969.33|1977.2|1969.5|1977.03|1969.33|19
1653178790000|2022-05-22 00:19:50|1977.05|1969.35|1977.26|1969.56|1977.29|1969.59|1977.05|1969.35|11
1653178800000|2022-05-22 00:20:00|1977.22|1969.52|1977.2|1969.5|1977.27|1969.57|1977.17|1969.47|14
1653178810000|2022-05-22 00:20:10|1977.22|1969.52|1977.92|1970.22|1977.94|1970.24|1977.21|1969.51|24
1653178820000|2022-05-22 00:20:20|1977.93|1970.23|1978.82|1971.12|1978.82|1971.12|1977.92|1970.22|27
1653178830000|2022-05-22 00:20:30|1978.81|1971.11|1978.89|1971.19|1978.89|1971.19|1978.74|1971.04|16
1653178840000|2022-05-22 00:20:40|1978.88|1971.18|1978.94|1971.24|1979|1971.3|1978.88|1971.18|25
1653178850000|2022-05-22 00:20:50|1978.99|1971.29|1978.88|1971.18|1979.04|1971.34|1978.88|1971.18|19
1653178860000|2022-05-22 00:21:00|1978.84|1971.14|1978.41|1970.71|1978.85|1971.15|1978.38|1970.68|24
1653178870000|2022-05-22 00:21:10|1978.42|1970.72|1978.35|1970.65|1978.42|1970.72|1978.25|1970.55|15
1653178880000|2022-05-22 00:21:20|1978.37|1970.67|1978.5|1970.8|1978.5|1970.8|1978.33|1970.63|17
1653178890000|2022-05-22 00:21:30|1978.49|1970.79|1978.58|1970.88|1978.6|1970.9|1978.49|1970.79|13
1653178900000|2022-05-22 00:21:40|1978.49|1970.79|1978.58|1970.88|1978.58|1970.88|1978.49|1970.79|21
1653178910000|2022-05-22 00:21:50|1978.57|1970.87|1978.55|1970.85|1978.58|1970.88|1978.54|1970.84|17
1653178920000|2022-05-22 00:22:00|1978.53|1970.83|1978.54|1970.84|1978.54|1970.84|1978.47|1970.77|15
1653178930000|2022-05-22 00:22:10|1978.55|1970.85|1978.55|1970.85|1978.74|1971.04|1978.53|1970.83|23
1653178940000|2022-05-22 00:22:20|1978.57|1970.87|1978.67|1970.97|1978.67|1970.97|1978.57|1970.87|4
1653178950000|2022-05-22 00:22:30|1978.65|1970.95|1978.56|1970.86|1978.67|1970.97|1978.56|1970.86|22
1653178960000|2022-05-22 00:22:40|1978.55|1970.85|1978.7|1971|1978.7|1971|1978.54|1970.84|14
1653178970000|2022-05-22 00:22:50|1978.66|1970.96|1978.72|1971.02|1978.72|1971.02|1978.66|1970.96|13
1653178980000|2022-05-22 00:23:00|1978.73|1971.03|1978.67|1970.97|1978.75|1971.05|1978.66|1970.96|13
1653178990000|2022-05-22 00:23:10|1978.65|1970.95|1978.79|1971.09|1978.83|1971.13|1978.58|1970.88|19
1653179000000|2022-05-22 00:23:20|1978.8|1971.1|1978.83|1971.13|1978.84|1971.14|1978.77|1971.07|15
1653179010000|2022-05-22 00:23:30|1978.84|1971.14|1978.37|1970.67|1978.84|1971.14|1978.37|1970.67|21
1653179020000|2022-05-22 00:23:40|1978.36|1970.66|1978.28|1970.58|1978.36|1970.66|1978.24|1970.54|19
1653179030000|2022-05-22 00:23:50|1978.29|1970.59|1978.32|1970.62|1978.37|1970.67|1978.28|1970.58|16
1653179040000|2022-05-22 00:24:00|1978.35|1970.65|1978.97|1971.27|1979.04|1971.34|1978.35|1970.65|24
1653179050000|2022-05-22 00:24:10|1979.01|1971.31|1978.77|1971.07|1979.02|1971.32|1978.56|1970.86|21
1653179060000|2022-05-22 00:24:20|1978.73|1971.03|1978.93|1971.23|1978.93|1971.23|1978.72|1971.02|15
1653179070000|2022-05-22 00:24:30|1978.9|1971.2|1979.06|1971.36|1979.06|1971.36|1978.79|1971.09|17
1653179080000|2022-05-22 00:24:40|1979.05|1971.35|1978.97|1971.27|1979.07|1971.37|1978.92|1971.22|21
1653179090000|2022-05-22 00:24:50|1978.96|1971.26|1979.06|1971.36|1979.06|1971.36|1978.92|1971.22|21
1653179100000|2022-05-22 00:25:00|1979.08|1971.38|1979.06|1971.36|1979.1|1971.4|1979.02|1971.32|16
1653179110000|2022-05-22 00:25:10|1979.02|1971.32|1978.74|1971.04|1979.11|1971.41|1978.7|1971|24
1653179120000|2022-05-22 00:25:20|1978.73|1971.03|1979.05|1971.35|1979.05|1971.35|1978.73|1971.03|12
1653179130000|2022-05-22 00:25:30|1979.04|1971.34|1979.29|1971.59|1979.33|1971.63|1979.02|1971.32|22
1653179140000|2022-05-22 00:25:40|1979.3|1971.6|1979.31|1971.61|1979.34|1971.64|1979.29|1971.59|21
1653179150000|2022-05-22 00:25:50|1979.32|1971.62|1979.31|1971.61|1979.34|1971.64|1979.27|1971.57|15
1653179160000|2022-05-22 00:26:00|1979.29|1971.59|1979.12|1971.42|1979.32|1971.62|1979.12|1971.42|22
1653179170000|2022-05-22 00:26:10|1979.13|1971.43|1979.39|1971.69|1979.45|1971.75|1979.12|1971.42|25
1653179180000|2022-05-22 00:26:20|1979.38|1971.68|1979.38|1971.68|1979.44|1971.74|1979.38|1971.68|14
1653179190000|2022-05-22 00:26:30|1979.39|1971.69|1979.39|1971.69|1979.45|1971.75|1979.38|1971.68|16
1653179200000|2022-05-22 00:26:40|1979.4|1971.7|1980|1972.3|1980.01|1972.31|1979.4|1971.7|15
1653179210000|2022-05-22 00:26:50|1980.01|1972.31|1980.25|1972.55|1980.28|1972.58|1980|1972.3|29
1653179220000|2022-05-22 00:27:00|1980.24|1972.54|1980.26|1972.56|1980.26|1972.56|1980.2|1972.5|24
1653179230000|2022-05-22 00:27:10|1980.27|1972.57|1979.85|1972.15|1980.27|1972.57|1979.8|1972.1|17
1653179240000|2022-05-22 00:27:20|1979.83|1972.13|1979.56|1971.86|1979.83|1972.13|1979.56|1971.86|20
1653179250000|2022-05-22 00:27:30|1979.57|1971.87|1979.69|1971.99|1979.7|1972|1979.55|1971.85|23
1653179260000|2022-05-22 00:27:40|1979.68|1971.98|1979.68|1971.98|1979.7|1972|1979.62|1971.92|22
1653179270000|2022-05-22 00:27:50|1979.69|1971.99|1979.64|1971.94|1979.8|1972.1|1979.64|1971.94|17
1653179280000|2022-05-22 00:28:00|1979.68|1971.98|1979.71|1972.01|1979.72|1972.02|1979.64|1971.94|12
1653179290000|2022-05-22 00:28:10|1979.67|1971.97|1979.66|1971.96|1979.68|1971.98|1979.65|1971.95|6
1653179300000|2022-05-22 00:28:20|1979.65|1971.95|1978.98|1971.28|1979.84|1972.14|1978.95|1971.25|28
1653179310000|2022-05-22 00:28:30|1978.97|1971.27|1979.02|1971.32|1979.04|1971.34|1978.96|1971.26|23
1653179320000|2022-05-22 00:28:40|1979.03|1971.33|1978.93|1971.23|1979.04|1971.34|1978.93|1971.23|12
1653179330000|2022-05-22 00:28:50|1978.95|1971.25|1978.98|1971.28|1979.03|1971.33|1978.95|1971.25|13
1653179340000|2022-05-22 00:29:00|1979|1971.3|1979.08|1971.38|1979.08|1971.38|1979|1971.3|19
1653179350000|2022-05-22 00:29:10|1979.06|1971.36|1979.1|1971.4|1979.1|1971.4|1979.01|1971.31|25
1653179360000|2022-05-22 00:29:20|1979.09|1971.39|1978.87|1971.17|1979.09|1971.39|1978.87|1971.17|23
1653179370000|2022-05-22 00:29:30|1978.9|1971.2|1978.98|1971.28|1978.99|1971.29|1978.9|1971.2|23
1653179380000|2022-05-22 00:29:40|1978.97|1971.27|1979|1971.3|1979.05|1971.35|1978.97|1971.27|11
1653179390000|2022-05-22 00:29:50|1979.01|1971.31|1978.98|1971.28|1979.02|1971.32|1978.95|1971.25|15
1653179400000|2022-05-22 00:30:00|1979.03|1971.33|1978.98|1971.28|1979.03|1971.33|1978.97|1971.27|19
1653179410000|2022-05-22 00:30:10|1979|1971.3|1978.99|1971.29|1979|1971.3|1978.97|1971.27|7
1653179420000|2022-05-22 00:30:20|1978.97|1971.27|1979.32|1971.62|1979.34|1971.64|1978.94|1971.24|14
1653179430000|2022-05-22 00:30:30|1979.33|1971.63|1979.58|1971.88|1979.63|1971.93|1979.33|1971.63|29
1653179440000|2022-05-22 00:30:40|1979.59|1971.89|1979.59|1971.89|1979.63|1971.93|1979.55|1971.85|23
1653179450000|2022-05-22 00:30:50|1979.6|1971.9|1979.6|1971.9|1979.61|1971.91|1979.57|1971.87|12
1653179460000|2022-05-22 00:31:00|1979.61|1971.91|1980.24|1972.54|1980.26|1972.56|1979.59|1971.89|21
1653179470000|2022-05-22 00:31:10|1980.23|1972.53|1980.47|1972.77|1980.5|1972.8|1980.13|1972.43|22
1653179480000|2022-05-22 00:31:20|1980.5|1972.8|1980.24|1972.54|1980.5|1972.8|1980.15|1972.45|19
1653179490000|2022-05-22 00:31:30|1980.22|1972.52|1980.39|1972.69|1980.46|1972.76|1980.21|1972.51|23
1653179500000|2022-05-22 00:31:40|1980.43|1972.73|1980.18|1972.48|1980.47|1972.77|1980.17|1972.47|26
1653179510000|2022-05-22 00:31:50|1980.16|1972.46|1980.23|1972.53|1980.28|1972.58|1980.16|1972.46|20
1653179520000|2022-05-22 00:32:00|1980.19|1972.49|1980.31|1972.61|1980.39|1972.69|1980.19|1972.49|23
1653179530000|2022-05-22 00:32:10|1980.14|1972.44|1980.14|1972.44|1980.19|1972.49|1980.09|1972.39|20
1653179540000|2022-05-22 00:32:20|1980.19|1972.49|1980.15|1972.45|1980.35|1972.65|1980.04|1972.34|29
1653179550000|2022-05-22 00:32:30|1980.13|1972.43|1980.19|1972.49|1980.28|1972.58|1980.08|1972.38|16
1653179560000|2022-05-22 00:32:40|1980.2|1972.5|1980.22|1972.52|1980.22|1972.52|1980.09|1972.39|18
1653179570000|2022-05-22 00:32:50|1980.29|1972.59|1980.54|1972.84|1980.75|1973.05|1980.27|1972.57|25
1653179580000|2022-05-22 00:33:00|1980.51|1972.81|1980.74|1973.04|1980.75|1973.05|1980.51|1972.81|24
1653179590000|2022-05-22 00:33:10|1980.72|1973.02|1981.23|1973.53|1981.27|1973.57|1980.72|1973.02|18
1653179600000|2022-05-22 00:33:20|1981.24|1973.54|1981.2|1973.5|1981.67|1973.97|1981.13|1973.43|32
1653179610000|2022-05-22 00:33:30|1981.16|1973.46|1980.89|1973.19|1981.16|1973.46|1980.64|1972.94|26
1653179620000|2022-05-22 00:33:40|1980.87|1973.17|1980.82|1973.12|1980.89|1973.19|1980.78|1973.08|30
1653179630000|2022-05-22 00:33:50|1980.84|1973.14|1980.7|1973|1980.86|1973.16|1980.7|1973|21
1653179640000|2022-05-22 00:34:00|1980.64|1972.94|1980.69|1972.99|1980.69|1972.99|1980.22|1972.52|29
1653179650000|2022-05-22 00:34:10|1980.67|1972.97|1980.71|1973.01|1980.71|1973.01|1980.65|1972.95|7
1653179660000|2022-05-22 00:34:20|1980.69|1972.99|1980.72|1973.02|1980.76|1973.06|1980.59|1972.89|19
1653179670000|2022-05-22 00:34:30|1980.75|1973.05|1980.74|1973.04|1980.75|1973.05|1980.65|1972.95|17
1653179680000|2022-05-22 00:34:40|1980.71|1973.01|1980.73|1973.03|1980.82|1973.12|1980.65|1972.95|29
1653179690000|2022-05-22 00:34:50|1980.83|1973.13|1980.9|1973.2|1980.93|1973.23|1980.81|1973.11|26
1653179700000|2022-05-22 00:35:00|1980.95|1973.25|1981.08|1973.38|1981.23|1973.53|1980.9|1973.2|27
1653179710000|2022-05-22 00:35:10|1981.07|1973.37|1981.22|1973.52|1981.22|1973.52|1981.07|1973.37|19
1653179720000|2022-05-22 00:35:20|1981.21|1973.51|1981.05|1973.35|1981.21|1973.51|1981.04|1973.34|22
1653179730000|2022-05-22 00:35:30|1981.06|1973.36|1980.44|1972.74|1981.1|1973.4|1980.44|1972.74|21
1653179740000|2022-05-22 00:35:40|1980.41|1972.71|1980.31|1972.61|1980.47|1972.77|1979.93|1972.23|31
1653179750000|2022-05-22 00:35:50|1980.28|1972.58|1980.3|1972.6|1980.31|1972.61|1980.26|1972.56|16
1653179760000|2022-05-22 00:36:00|1980.29|1972.59|1980.37|1972.67|1980.39|1972.69|1980.24|1972.54|18
1653179770000|2022-05-22 00:36:10|1980.36|1972.66|1980.21|1972.51|1980.36|1972.66|1980.18|1972.48|16
1653179780000|2022-05-22 00:36:20|1980.25|1972.55|1980.12|1972.42|1980.25|1972.55|1980.12|1972.42|19
1653179790000|2022-05-22 00:36:30|1980.11|1972.41|1980.19|1972.49|1980.2|1972.5|1980.11|1972.41|12
1653179800000|2022-05-22 00:36:40|1980.2|1972.5|1980.57|1972.87|1980.57|1972.87|1980.13|1972.43|22
1653179810000|2022-05-22 00:36:50|1980.67|1972.97|1980.69|1972.99|1980.82|1973.12|1980.67|1972.97|24
1653179820000|2022-05-22 00:37:00|1980.59|1972.89|1980.6|1972.9|1980.71|1973.01|1980.57|1972.87|23
1653179830000|2022-05-22 00:37:10|1980.57|1972.87|1980.49|1972.79|1980.6|1972.9|1980.49|1972.79|18
1653179840000|2022-05-22 00:37:20|1980.47|1972.77|1980.46|1972.76|1980.49|1972.79|1980.42|1972.72|20
1653179850000|2022-05-22 00:37:30|1980.47|1972.77|1980.44|1972.74|1980.47|1972.77|1980.44|1972.74|6
1653179860000|2022-05-22 00:37:40|1980.46|1972.76|1980.56|1972.86|1980.6|1972.9|1980.45|1972.75|7
1653179870000|2022-05-22 00:37:50|1980.51|1972.81|1980.5|1972.8|1980.54|1972.84|1980.46|1972.76|15
1653179880000|2022-05-22 00:38:00|1980.49|1972.79|1980.47|1972.77|1980.49|1972.79|1980.38|1972.68|13
1653179890000|2022-05-22 00:38:10|1980.46|1972.76|1980.48|1972.78|1980.49|1972.79|1980.46|1972.76|14
1653179900000|2022-05-22 00:38:20|1980.47|1972.77|1980.47|1972.77|1980.49|1972.79|1980.44|1972.74|18
1653179910000|2022-05-22 00:38:30|1980.48|1972.78|1980.47|1972.77|1980.66|1972.96|1980.47|1972.77|20
1653179920000|2022-05-22 00:38:40|1980.46|1972.76|1980.4|1972.7|1980.48|1972.78|1980.4|1972.7|18
1653179930000|2022-05-22 00:38:50|1980.39|1972.69|1980.42|1972.72|1980.46|1972.76|1980.39|1972.69|21
1653179940000|2022-05-22 00:39:00|1980.45|1972.75|1980.58|1972.88|1980.64|1972.94|1980.45|1972.75|19
1653179950000|2022-05-22 00:39:10|1980.55|1972.85|1980.5|1972.8|1980.55|1972.85|1980.44|1972.74|14
1653179960000|2022-05-22 00:39:20|1980.52|1972.82|1980.51|1972.81|1980.56|1972.86|1980.51|1972.81|16
1653179970000|2022-05-22 00:39:30|1980.52|1972.82|1980.45|1972.75|1980.59|1972.89|1980.45|1972.75|16
1653179980000|2022-05-22 00:39:40|1980.44|1972.74|1980.24|1972.54|1980.44|1972.74|1980.11|1972.41|27
1653179990000|2022-05-22 00:39:50|1980.23|1972.53|1980.54|1972.84|1980.54|1972.84|1980.21|1972.51|35
1653180000000|2022-05-22 00:40:00|1980.57|1972.87|1980.87|1973.17|1980.97|1973.27|1980.54|1972.84|15
1653180010000|2022-05-22 00:40:10|1980.9|1973.2|1980.98|1973.28|1980.98|1973.28|1980.84|1973.14|28
1653180020000|2022-05-22 00:40:20|1980.97|1973.27|1980.8|1973.1|1980.97|1973.27|1980.8|1973.1|16
1653180030000|2022-05-22 00:40:30|1980.82|1973.12|1980.4|1972.7|1980.83|1973.13|1980.33|1972.63|25
1653180040000|2022-05-22 00:40:40|1980.41|1972.71|1980.43|1972.73|1980.45|1972.75|1980.38|1972.68|20
1653180050000|2022-05-22 00:40:50|1980.39|1972.69|1980.38|1972.68|1980.43|1972.73|1980.33|1972.63|16
1653180060000|2022-05-22 00:41:00|1980.37|1972.67|1979.35|1971.65|1980.39|1972.69|1979.35|1971.65|19
1653180070000|2022-05-22 00:41:10|1979.29|1971.59|1979.48|1971.78|1979.53|1971.83|1979.29|1971.59|22
1653180080000|2022-05-22 00:41:20|1979.41|1971.71|1979.51|1971.81|1979.52|1971.82|1979.41|1971.71|20
1653180090000|2022-05-22 00:41:30|1979.52|1971.82|1979.5|1971.8|1979.55|1971.85|1979.45|1971.75|22
1653180100000|2022-05-22 00:41:40|1979.53|1971.83|1978.26|1970.56|1979.54|1971.84|1978.26|1970.56|32
1653180110000|2022-05-22 00:41:50|1978.19|1970.49|1977.55|1969.85|1978.41|1970.71|1977.55|1969.85|32
1653180120000|2022-05-22 00:42:00|1977.56|1969.86|1977.87|1970.17|1977.96|1970.26|1977.43|1969.73|24
1653180130000|2022-05-22 00:42:10|1977.92|1970.22|1978.22|1970.52|1978.23|1970.53|1977.91|1970.21|24
1653180140000|2022-05-22 00:42:20|1978.21|1970.51|1978.32|1970.62|1978.32|1970.62|1978.15|1970.45|21
1653180150000|2022-05-22 00:42:30|1978.42|1970.72|1978.86|1971.16|1978.86|1971.16|1978.42|1970.72|19
1653180160000|2022-05-22 00:42:40|1978.85|1971.15|1978.79|1971.09|1978.87|1971.17|1978.79|1971.09|21
1653180170000|2022-05-22 00:42:50|1978.8|1971.1|1979.41|1971.71|1979.46|1971.76|1978.79|1971.09|31
1653180180000|2022-05-22 00:43:00|1979.4|1971.7|1979.48|1971.78|1979.54|1971.84|1979.4|1971.7|23
1653180190000|2022-05-22 00:43:10|1979.49|1971.79|1979.54|1971.84|1979.58|1971.88|1979.49|1971.79|25
1653180200000|2022-05-22 00:43:20|1979.5|1971.8|1979.45|1971.75|1979.63|1971.93|1979.45|1971.75|19
1653180210000|2022-05-22 00:43:30|1979.46|1971.76|1979.45|1971.75|1979.47|1971.77|1979.44|1971.74|10
1653180220000|2022-05-22 00:43:40|1979.46|1971.76|1979.46|1971.76|1979.47|1971.77|1979.44|1971.74|15
1653180230000|2022-05-22 00:43:50|1979.45|1971.75|1979.53|1971.83|1979.64|1971.94|1979.44|1971.74|23
1653180240000|2022-05-22 00:44:00|1979.5|1971.8|1978.91|1971.21|1979.54|1971.84|1978.82|1971.12|28
1653180250000|2022-05-22 00:44:10|1978.9|1971.2|1978.88|1971.18|1978.96|1971.26|1978.87|1971.17|26
1653180260000|2022-05-22 00:44:20|1978.86|1971.16|1978.89|1971.19|1978.9|1971.2|1978.86|1971.16|13
1653180270000|2022-05-22 00:44:30|1978.9|1971.2|1978.88|1971.18|1978.9|1971.2|1978.84|1971.14|12
1653180280000|2022-05-22 00:44:40|1978.91|1971.21|1977.81|1970.11|1978.91|1971.21|1977.69|1969.99|21
1653180290000|2022-05-22 00:44:50|1977.77|1970.07|1977.49|1969.79|1977.77|1970.07|1977.43|1969.73|23
1653180300000|2022-05-22 00:45:00|1977.54|1969.84|1978.17|1970.47|1978.2|1970.5|1977.54|1969.84|22
1653180310000|2022-05-22 00:45:10|1978.22|1970.52|1978.21|1970.51|1978.26|1970.56|1978.12|1970.42|22
1653180320000|2022-05-22 00:45:20|1978.22|1970.52|1977.24|1969.54|1978.22|1970.52|1977.23|1969.53|25
1653180330000|2022-05-22 00:45:30|1977.31|1969.61|1978.11|1970.41|1978.11|1970.41|1977.14|1969.44|26
1653180340000|2022-05-22 00:45:40|1978.21|1970.51|1977.48|1969.78|1978.21|1970.51|1977.48|1969.78|15
1653180350000|2022-05-22 00:45:50|1977.49|1969.79|1977.39|1969.69|1977.55|1969.85|1977.38|1969.68|15
1653180360000|2022-05-22 00:46:00|1977.4|1969.7|1977.53|1969.83|1977.54|1969.84|1977.4|1969.7|17
1653180370000|2022-05-22 00:46:10|1977.55|1969.85|1978.35|1970.65|1978.46|1970.76|1977.49|1969.79|28
1653180380000|2022-05-22 00:46:20|1978.34|1970.64|1978.25|1970.55|1978.69|1970.99|1978.13|1970.43|25
1653180390000|2022-05-22 00:46:30|1978.26|1970.56|1978.15|1970.45|1978.31|1970.61|1978.11|1970.41|23
1653180400000|2022-05-22 00:46:40|1978.1|1970.4|1978.24|1970.54|1978.25|1970.55|1978.1|1970.4|21
1653180410000|2022-05-22 00:46:50|1978.23|1970.53|1978.29|1970.59|1978.29|1970.59|1978.22|1970.52|13
1653180420000|2022-05-22 00:47:00|1978.24|1970.54|1978.24|1970.54|1978.3|1970.6|1978.19|1970.49|15
1653180430000|2022-05-22 00:47:10|1978.29|1970.59|1978.36|1970.66|1978.41|1970.71|1978.22|1970.52|25
1653180440000|2022-05-22 00:47:20|1978.35|1970.65|1978.44|1970.74|1978.46|1970.76|1978.33|1970.63|22
1653180450000|2022-05-22 00:47:30|1978.45|1970.75|1978.42|1970.72|1978.46|1970.76|1978.4|1970.7|18
1653180460000|2022-05-22 00:47:40|1978.43|1970.73|1979.07|1971.37|1979.14|1971.44|1978.43|1970.73|19
1653180470000|2022-05-22 00:47:50|1979.08|1971.38|1979.12|1971.42|1979.13|1971.43|1978.98|1971.28|27
1653180480000|2022-05-22 00:48:00|1979.13|1971.43|1979.09|1971.39|1979.14|1971.44|1979.03|1971.33|29
1653180490000|2022-05-22 00:48:10|1979.11|1971.41|1979.14|1971.44|1979.15|1971.45|1979.09|1971.39|15
1653180500000|2022-05-22 00:48:20|1979.13|1971.43|1979.11|1971.41|1979.17|1971.47|1979.11|1971.41|26
1653180510000|2022-05-22 00:48:30|1979.14|1971.44|1979.09|1971.39|1979.14|1971.44|1979.08|1971.38|12
1653180520000|2022-05-22 00:48:40|1979.07|1971.37|1978.92|1971.22|1979.73|1972.03|1978.86|1971.16|31
1653180530000|2022-05-22 00:48:50|1978.94|1971.24|1979.55|1971.85|1979.59|1971.89|1978.94|1971.24|24
1653180540000|2022-05-22 00:49:00|1979.62|1971.92|1979.65|1971.95|1979.71|1972.01|1979.6|1971.9|26
1653180550000|2022-05-22 00:49:10|1979.66|1971.96|1979.68|1971.98|1979.68|1971.98|1979.63|1971.93|12
1653180560000|2022-05-22 00:49:20|1979.65|1971.95|1979.63|1971.93|1979.68|1971.98|1979.62|1971.92|25
1653180570000|2022-05-22 00:49:30|1979.64|1971.94|1979.48|1971.78|1979.73|1972.03|1979.45|1971.75|25
1653180580000|2022-05-22 00:49:40|1979.49|1971.79|1979.34|1971.64|1979.59|1971.89|1979.34|1971.64|16
1653180590000|2022-05-22 00:49:50|1979.42|1971.72|1979.42|1971.72|1979.49|1971.79|1979.2|1971.5|26
1653180600000|2022-05-22 00:50:00|1979.44|1971.74|1979.47|1971.77|1979.47|1971.77|1979.32|1971.62|22
1653180610000|2022-05-22 00:50:10|1979.44|1971.74|1979.51|1971.81|1979.51|1971.81|1979.34|1971.64|17
1653180620000|2022-05-22 00:50:20|1979.56|1971.86|1979.75|1972.05|1979.81|1972.11|1979.56|1971.86|22
1653180630000|2022-05-22 00:50:30|1979.74|1972.04|1979.42|1971.72|1979.78|1972.08|1979.42|1971.72|16
1653180640000|2022-05-22 00:50:40|1979.43|1971.73|1979.53|1971.83|1979.55|1971.85|1979.37|1971.67|14
1653180650000|2022-05-22 00:50:50|1979.54|1971.84|1979.54|1971.84|1979.54|1971.84|1979.54|1971.84|1
1653180660000|2022-05-22 00:51:00|1979.56|1971.86|1979.28|1971.58|1979.57|1971.87|1979.14|1971.44|17
1653180670000|2022-05-22 00:51:10|1979.25|1971.55|1979.32|1971.62|1979.33|1971.63|1979.21|1971.51|23
1653180680000|2022-05-22 00:51:20|1979.33|1971.63|1979.39|1971.69|1979.43|1971.73|1979.31|1971.61|13
1653180690000|2022-05-22 00:51:30|1979.38|1971.68|1979.39|1971.69|1979.4|1971.7|1979.38|1971.68|5
1653180700000|2022-05-22 00:51:40|1979.4|1971.7|1979.53|1971.83|1979.58|1971.88|1979.33|1971.63|20
1653180710000|2022-05-22 00:51:50|1979.54|1971.84|1979.55|1971.85|1979.57|1971.87|1979.5|1971.8|21
1653180720000|2022-05-22 00:52:00|1979.5|1971.8|1979.59|1971.89|1979.6|1971.9|1979.5|1971.8|23
1653180730000|2022-05-22 00:52:10|1979.6|1971.9|1979.39|1971.69|1979.63|1971.93|1979.38|1971.68|26
1653180740000|2022-05-22 00:52:20|1979.41|1971.71|1979.46|1971.76|1979.51|1971.81|1979.39|1971.69|26
1653180750000|2022-05-22 00:52:30|1979.47|1971.77|1979.57|1971.87|1979.57|1971.87|1979.46|1971.76|21
1653180760000|2022-05-22 00:52:40|1979.52|1971.82|1979.67|1971.97|1979.67|1971.97|1979.47|1971.77|27
1653180770000|2022-05-22 00:52:50|1979.8|1972.1|1980.54|1972.84|1980.58|1972.88|1979.8|1972.1|22
1653180780000|2022-05-22 00:53:00|1980.53|1972.83|1980.5|1972.8|1980.6|1972.9|1980.5|1972.8|23
1653180790000|2022-05-22 00:53:10|1980.52|1972.82|1981.49|1973.79|1981.49|1973.79|1980.5|1972.8|25
1653180800000|2022-05-22 00:53:20|1981.45|1973.75|1981.49|1973.79|1981.57|1973.87|1981.41|1973.71|26
1653180810000|2022-05-22 00:53:30|1981.5|1973.8|1981.54|1973.84|1981.72|1974.02|1981.5|1973.8|31
1653180820000|2022-05-22 00:53:40|1981.5|1973.8|1981.49|1973.79|1981.58|1973.88|1981.46|1973.76|28
1653180830000|2022-05-22 00:53:50|1981.48|1973.78|1981.38|1973.68|1981.49|1973.79|1981.31|1973.61|24
1653180840000|2022-05-22 00:54:00|1981.37|1973.67|1981.41|1973.71|1981.41|1973.71|1981.32|1973.62|18
1653180850000|2022-05-22 00:54:10|1981.45|1973.75|1981.41|1973.71|1981.46|1973.76|1981.4|1973.7|19
1653180860000|2022-05-22 00:54:20|1981.42|1973.72|1981.02|1973.32|1981.42|1973.72|1981|1973.3|24
1653180870000|2022-05-22 00:54:30|1981.01|1973.31|1981.07|1973.37|1981.09|1973.39|1980.99|1973.29|19
1653180880000|2022-05-22 00:54:40|1981.09|1973.39|1981.04|1973.34|1981.21|1973.51|1981.03|1973.33|23
1653180890000|2022-05-22 00:54:50|1981.09|1973.39|1981.19|1973.49|1981.19|1973.49|1981.07|1973.37|25
1653180900000|2022-05-22 00:55:00|1981.16|1973.46|1981.09|1973.39|1981.16|1973.46|1981.05|1973.35|13
1653180910000|2022-05-22 00:55:10|1981.1|1973.4|1981.09|1973.39|1981.12|1973.42|1981.09|1973.39|6
1653180920000|2022-05-22 00:55:20|1981.11|1973.41|1981.1|1973.4|1981.12|1973.42|1981.09|1973.39|10
1653180930000|2022-05-22 00:55:30|1981.08|1973.38|1981.11|1973.41|1981.15|1973.45|1981.08|1973.38|15
1653180940000|2022-05-22 00:55:40|1981.13|1973.43|1980.75|1973.05|1981.49|1973.79|1980.69|1972.99|30
1653180950000|2022-05-22 00:55:50|1980.76|1973.06|1980.86|1973.16|1980.98|1973.28|1980.71|1973.01|21
1653180960000|2022-05-22 00:56:00|1980.76|1973.06|1980.42|1972.72|1980.78|1973.08|1980.41|1972.71|22
1653180970000|2022-05-22 00:56:10|1980.46|1972.76|1980.22|1972.52|1980.5|1972.8|1980.2|1972.5|25
1653180980000|2022-05-22 00:56:20|1980.14|1972.44|1980.31|1972.61|1980.33|1972.63|1980.14|1972.44|18
1653180990000|2022-05-22 00:56:30|1980.32|1972.62|1980.28|1972.58|1980.34|1972.64|1980.28|1972.58|13
1653181000000|2022-05-22 00:56:40|1980.29|1972.59|1980.3|1972.6|1980.34|1972.64|1980.27|1972.57|18
1653181010000|2022-05-22 00:56:50|1980.29|1972.59|1980.31|1972.61|1980.34|1972.64|1980.29|1972.59|9
1653181020000|2022-05-22 00:57:00|1980.32|1972.62|1980.3|1972.6|1980.32|1972.62|1980.26|1972.56|11
1653181030000|2022-05-22 00:57:10|1980.27|1972.57|1980.29|1972.59|1980.32|1972.62|1980.26|1972.56|27
1653181040000|2022-05-22 00:57:20|1980.28|1972.58|1980.51|1972.81|1980.51|1972.81|1980.27|1972.57|19
1653181050000|2022-05-22 00:57:30|1980.54|1972.84|1980.4|1972.7|1980.56|1972.86|1980.35|1972.65|22
1653181060000|2022-05-22 00:57:40|1980.38|1972.68|1980.2|1972.5|1980.4|1972.7|1980.12|1972.42|29
1653181070000|2022-05-22 00:57:50|1980.21|1972.51|1980.19|1972.49|1980.26|1972.56|1980.19|1972.49|17
1653181080000|2022-05-22 00:58:00|1980.24|1972.54|1980.24|1972.54|1980.25|1972.55|1980.18|1972.48|18
1653181090000|2022-05-22 00:58:10|1980.22|1972.52|1980.12|1972.42|1980.26|1972.56|1980.12|1972.42|25
1653181100000|2022-05-22 00:58:20|1980.13|1972.43|1980.17|1972.47|1980.2|1972.5|1980.09|1972.39|20
1653181110000|2022-05-22 00:58:30|1980.16|1972.46|1980.08|1972.38|1980.16|1972.46|1980.08|1972.38|22
1653181120000|2022-05-22 00:58:40|1980.03|1972.33|1979.54|1971.84|1980.03|1972.33|1979.47|1971.77|31
1653181130000|2022-05-22 00:58:50|1979.55|1971.85|1979.57|1971.87|1979.58|1971.88|1979.5|1971.8|15
1653181140000|2022-05-22 00:59:00|1979.74|1972.04|1980.02|1972.32|1980.1|1972.4|1979.74|1972.04|12
1653181150000|2022-05-22 00:59:10|1979.97|1972.27|1980.07|1972.37|1980.07|1972.37|1979.97|1972.27|8
1653181160000|2022-05-22 00:59:20|1980.08|1972.38|1979.87|1972.17|1980.09|1972.39|1979.87|1972.17|12
1653181170000|2022-05-22 00:59:30|1979.85|1972.15|1979.63|1971.93|1979.85|1972.15|1979.53|1971.83|25
1653181180000|2022-05-22 00:59:40|1979.64|1971.94|1979.42|1971.72|1979.68|1971.98|1979.36|1971.66|15
1653181190000|2022-05-22 00:59:50|1979.43|1971.73|1979.38|1971.68|1979.46|1971.76|1979.38|1971.68|12
1653181200000|2022-05-22 01:00:00|1979.41|1971.71|1980.22|1972.52|1980.22|1972.52|1979.41|1971.71|24
1653181210000|2022-05-22 01:00:10|1980.21|1972.51|1980.52|1972.82|1980.52|1972.82|1980.21|1972.51|16
1653181220000|2022-05-22 01:00:20|1980.51|1972.81|1981.54|1973.84|1981.54|1973.84|1980.51|1972.81|23
1653181230000|2022-05-22 01:00:30|1981.58|1973.88|1982.84|1975.14|1983.24|1975.54|1981.55|1973.85|29
1653181240000|2022-05-22 01:00:40|1982.86|1975.16|1982.14|1974.44|1982.86|1975.16|1981.92|1974.22|26
1653181250000|2022-05-22 01:00:50|1982.16|1974.46|1982.26|1974.56|1982.54|1974.84|1982|1974.3|29
1653181260000|2022-05-22 01:01:00|1982.27|1974.57|1982.44|1974.74|1982.52|1974.82|1982.25|1974.55|33
1653181270000|2022-05-22 01:01:10|1982.45|1974.75|1982.8|1975.1|1982.85|1975.15|1982.3|1974.6|28
1653181280000|2022-05-22 01:01:20|1982.95|1975.25|1982.99|1975.29|1983.04|1975.34|1982.85|1975.15|25
1653181290000|2022-05-22 01:01:30|1983.14|1975.44|1983.04|1975.34|1983.18|1975.48|1983.01|1975.31|23
1653181300000|2022-05-22 01:01:40|1983.06|1975.36|1982.82|1975.12|1983.07|1975.37|1982.78|1975.08|19
1653181310000|2022-05-22 01:01:50|1982.81|1975.11|1983.2|1975.5|1983.22|1975.52|1982.81|1975.11|27
1653181320000|2022-05-22 01:02:00|1983.22|1975.52|1982.48|1974.78|1983.22|1975.52|1982.48|1974.78|23
1653181330000|2022-05-22 01:02:10|1982.18|1974.48|1981.96|1974.26|1982.21|1974.51|1981.94|1974.24|25
1653181340000|2022-05-22 01:02:20|1981.98|1974.28|1982.04|1974.34|1982.05|1974.35|1981.91|1974.21|21
1653181350000|2022-05-22 01:02:30|1982.03|1974.33|1982.01|1974.31|1982.03|1974.33|1981.9|1974.2|24
1653181360000|2022-05-22 01:02:40|1982|1974.3|1982.7|1975|1982.83|1975.13|1981.94|1974.24|32
1653181370000|2022-05-22 01:02:50|1982.68|1974.98|1982.6|1974.9|1982.71|1975.01|1982.57|1974.87|24
1653181380000|2022-05-22 01:03:00|1982.59|1974.89|1983|1975.3|1983|1975.3|1982.52|1974.82|18
1653181390000|2022-05-22 01:03:10|1982.98|1975.28|1984.01|1976.31|1984.01|1976.31|1982.98|1975.28|17
1653181400000|2022-05-22 01:03:20|1984.03|1976.33|1982.85|1975.15|1984.05|1976.35|1982.84|1975.14|28
1653181410000|2022-05-22 01:03:30|1982.86|1975.16|1982.8|1975.1|1982.86|1975.16|1982.76|1975.06|25
1653181420000|2022-05-22 01:03:40|1982.79|1975.09|1981.96|1974.26|1982.8|1975.1|1981.96|1974.26|21
1653181430000|2022-05-22 01:03:50|1981.93|1974.23|1981.86|1974.16|1981.93|1974.23|1981.69|1973.99|23
1653181440000|2022-05-22 01:04:00|1981.85|1974.15|1981.97|1974.27|1982.15|1974.45|1981.84|1974.14|23
1653181450000|2022-05-22 01:04:10|1981.96|1974.26|1982.09|1974.39|1982.12|1974.42|1981.96|1974.26|18
1653181460000|2022-05-22 01:04:20|1982.07|1974.37|1981.94|1974.24|1982.07|1974.37|1981.86|1974.16|18
1653181470000|2022-05-22 01:04:30|1981.93|1974.23|1981.93|1974.23|1982|1974.3|1981.87|1974.17|19
1653181480000|2022-05-22 01:04:40|1981.91|1974.21|1982.06|1974.36|1982.06|1974.36|1981.91|1974.21|15
1653181490000|2022-05-22 01:04:50|1982.09|1974.39|1982|1974.3|1982.09|1974.39|1981.94|1974.24|16
1653181500000|2022-05-22 01:05:00|1981.98|1974.28|1982.06|1974.36|1982.11|1974.41|1981.98|1974.28|21
1653181510000|2022-05-22 01:05:10|1982.09|1974.39|1981.83|1974.13|1982.11|1974.41|1981.66|1973.96|26
1653181520000|2022-05-22 01:05:20|1981.85|1974.15|1981.82|1974.12|1981.87|1974.17|1981.78|1974.08|8
1653181530000|2022-05-22 01:05:30|1981.86|1974.16|1981.79|1974.09|1981.89|1974.19|1981.78|1974.08|23
1653181540000|2022-05-22 01:05:40|1981.77|1974.07|1981.88|1974.18|1981.89|1974.19|1981.75|1974.05|18
1653181550000|2022-05-22 01:05:50|1981.89|1974.19|1981.9|1974.2|1981.9|1974.2|1981.89|1974.19|2
1653181560000|2022-05-22 01:06:00|1981.93|1974.23|1981.97|1974.27|1981.99|1974.29|1981.88|1974.18|21
1653181570000|2022-05-22 01:06:10|1981.95|1974.25|1981.88|1974.18|1981.98|1974.28|1981.73|1974.03|22
1653181580000|2022-05-22 01:06:20|1981.8|1974.1|1981.78|1974.08|1981.82|1974.12|1981.7|1974|21
1653181590000|2022-05-22 01:06:30|1981.81|1974.11|1981.79|1974.09|1981.84|1974.14|1981.78|1974.08|23
1653181600000|2022-05-22 01:06:40|1981.82|1974.12|1981.81|1974.11|1981.82|1974.12|1981.77|1974.07|20
1653181610000|2022-05-22 01:06:50|1981.8|1974.1|1981.93|1974.23|1981.95|1974.25|1981.8|1974.1|27
1653181620000|2022-05-22 01:07:00|1981.92|1974.22|1981.81|1974.11|1981.93|1974.23|1981.78|1974.08|19
1653181630000|2022-05-22 01:07:10|1981.82|1974.12|1981.9|1974.2|1981.94|1974.24|1981.79|1974.09|17
1653181640000|2022-05-22 01:07:20|1981.86|1974.16|1981.91|1974.21|1981.95|1974.25|1981.86|1974.16|20
1653181650000|2022-05-22 01:07:30|1981.92|1974.22|1982.08|1974.38|1982.08|1974.38|1981.91|1974.21|17
1653181660000|2022-05-22 01:07:40|1982.06|1974.36|1982.06|1974.36|1982.07|1974.37|1982.05|1974.35|4
1653181670000|2022-05-22 01:07:50|1982.05|1974.35|1981.83|1974.13|1982.12|1974.42|1981.83|1974.13|15
1653181680000|2022-05-22 01:08:00|1981.86|1974.16|1981.93|1974.23|1981.96|1974.26|1981.84|1974.14|23
1653181690000|2022-05-22 01:08:10|1981.94|1974.24|1982.11|1974.41|1982.11|1974.41|1981.93|1974.23|22
1653181700000|2022-05-22 01:08:20|1982.16|1974.46|1982.58|1974.88|1982.58|1974.88|1982.16|1974.46|25
1653181710000|2022-05-22 01:08:30|1982.53|1974.83|1983.18|1975.48|1983.18|1975.48|1982.48|1974.78|28
1653181720000|2022-05-22 01:08:40|1983.09|1975.39|1982.78|1975.08|1983.14|1975.44|1982.58|1974.88|30
1653181730000|2022-05-22 01:08:50|1982.79|1975.09|1983.01|1975.31|1983.04|1975.34|1982.77|1975.07|23
1653181740000|2022-05-22 01:09:00|1983.02|1975.32|1983.03|1975.33|1983.04|1975.34|1982.93|1975.23|18
1653181750000|2022-05-22 01:09:10|1983.02|1975.32|1982.95|1975.25|1983.06|1975.36|1982.91|1975.21|27
1653181760000|2022-05-22 01:09:20|1982.94|1975.24|1982.99|1975.29|1983.01|1975.31|1982.93|1975.23|24
1653181770000|2022-05-22 01:09:30|1983.03|1975.33|1983.03|1975.33|1983.04|1975.34|1982.98|1975.28|17
1653181780000|2022-05-22 01:09:40|1983.01|1975.31|1983|1975.3|1983.04|1975.34|1982.97|1975.27|16
1653181790000|2022-05-22 01:09:50|1983.01|1975.31|1983.16|1975.46|1983.23|1975.53|1982.94|1975.24|20
1653181800000|2022-05-22 01:10:00|1983.15|1975.45|1983.44|1975.74|1983.45|1975.75|1983.14|1975.44|10
1653181810000|2022-05-22 01:10:10|1983.43|1975.73|1983.75|1976.05|1983.76|1976.06|1983.4|1975.7|7
1653181820000|2022-05-22 01:10:20|1983.77|1976.07|1983.82|1976.12|1983.83|1976.13|1983.76|1976.06|9
1653181830000|2022-05-22 01:10:30|1983.81|1976.11|1983.66|1975.96|1983.82|1976.12|1983.59|1975.89|24
1653181840000|2022-05-22 01:10:40|1983.67|1975.97|1983.06|1975.36|1983.76|1976.06|1983.06|1975.36|26
1653181850000|2022-05-22 01:10:50|1983.08|1975.38|1983.15|1975.45|1983.2|1975.5|1982.98|1975.28|28
1653181860000|2022-05-22 01:11:00|1983.16|1975.46|1982.83|1975.13|1983.32|1975.62|1982.71|1975.01|28
1653181870000|2022-05-22 01:11:10|1982.84|1975.14|1983.02|1975.32|1983.09|1975.39|1982.83|1975.13|26
1653181880000|2022-05-22 01:11:20|1983.03|1975.33|1983.39|1975.69|1983.41|1975.71|1983.03|1975.33|9
1653181890000|2022-05-22 01:11:30|1983.38|1975.68|1983.33|1975.63|1983.38|1975.68|1983.29|1975.59|25
1653181900000|2022-05-22 01:11:40|1983.32|1975.62|1983.18|1975.48|1983.32|1975.62|1983.18|1975.48|8
1653181910000|2022-05-22 01:11:50|1983.19|1975.49|1983.27|1975.57|1983.3|1975.6|1983.09|1975.39|19
1653181920000|2022-05-22 01:12:00|1983.3|1975.6|1982.95|1975.25|1983.33|1975.63|1982.86|1975.16|23
1653181930000|2022-05-22 01:12:10|1982.94|1975.24|1982.94|1975.24|1983.12|1975.42|1982.86|1975.16|26
1653181940000|2022-05-22 01:12:20|1982.92|1975.22|1982.86|1975.16|1982.93|1975.23|1982.86|1975.16|14
1653181950000|2022-05-22 01:12:30|1982.87|1975.17|1982.84|1975.14|1982.87|1975.17|1982.83|1975.13|4
1653181960000|2022-05-22 01:12:40|1982.86|1975.16|1982.76|1975.06|1982.87|1975.17|1982.76|1975.06|20
1653181970000|2022-05-22 01:12:50|1982.82|1975.12|1982.63|1974.93|1982.82|1975.12|1982.58|1974.88|23
1653181980000|2022-05-22 01:13:00|1982.64|1974.94|1982.68|1974.98|1982.68|1974.98|1982.61|1974.91|24
1653181990000|2022-05-22 01:13:10|1982.67|1974.97|1982.87|1975.17|1982.9|1975.2|1982.62|1974.92|17
1653182000000|2022-05-22 01:13:20|1982.86|1975.16|1982.86|1975.16|1982.9|1975.2|1982.83|1975.13|16
1653182010000|2022-05-22 01:13:30|1982.9|1975.2|1982.83|1975.13|1982.9|1975.2|1982.8|1975.1|13
1653182020000|2022-05-22 01:13:40|1982.82|1975.12|1982.81|1975.11|1982.83|1975.13|1982.81|1975.11|3
1653182030000|2022-05-22 01:13:50|1982.79|1975.09|1982.83|1975.13|1982.88|1975.18|1982.79|1975.09|11
1653182040000|2022-05-22 01:14:00|1982.86|1975.16|1982.86|1975.16|1983.08|1975.38|1982.84|1975.14|26
1653182050000|2022-05-22 01:14:10|1982.87|1975.17|1982.9|1975.2|1982.94|1975.24|1982.84|1975.14|27
1653182060000|2022-05-22 01:14:20|1982.84|1975.14|1982.95|1975.25|1983.01|1975.31|1982.79|1975.09|26
1653182070000|2022-05-22 01:14:30|1982.94|1975.24|1982.95|1975.25|1983.04|1975.34|1982.89|1975.19|32
1653182080000|2022-05-22 01:14:40|1982.96|1975.26|1982.92|1975.22|1982.98|1975.28|1982.84|1975.14|21
1653182090000|2022-05-22 01:14:50|1982.87|1975.17|1983.07|1975.37|1983.09|1975.39|1982.87|1975.17|21
1653182100000|2022-05-22 01:15:00|1982.99|1975.29|1983.91|1976.21|1983.95|1976.25|1982.99|1975.29|30
1653182110000|2022-05-22 01:15:10|1984|1976.3|1984.35|1976.65|1984.67|1976.97|1984|1976.3|28
1653182120000|2022-05-22 01:15:20|1984.33|1976.63|1984.34|1976.64|1984.43|1976.73|1984.32|1976.62|14
1653182130000|2022-05-22 01:15:30|1984.37|1976.67|1984.38|1976.68|1984.38|1976.68|1984.36|1976.66|5
1653182140000|2022-05-22 01:15:40|1984.36|1976.66|1984.38|1976.68|1984.44|1976.74|1984.36|1976.66|14
1653182150000|2022-05-22 01:15:50|1984.4|1976.7|1984.06|1976.36|1984.53|1976.83|1984|1976.3|24
1653182160000|2022-05-22 01:16:00|1984.05|1976.35|1984.12|1976.42|1984.12|1976.42|1984.02|1976.32|11
1653182170000|2022-05-22 01:16:10|1984.13|1976.43|1983.65|1975.95|1984.13|1976.43|1983.58|1975.88|20
1653182180000|2022-05-22 01:16:20|1983.64|1975.94|1983.57|1975.87|1983.64|1975.94|1983.53|1975.83|14
1653182190000|2022-05-22 01:16:30|1983.6|1975.9|1983.56|1975.86|1983.63|1975.93|1983.55|1975.85|22
1653182200000|2022-05-22 01:16:40|1983.57|1975.87|1983.59|1975.89|1983.62|1975.92|1983.57|1975.87|17
1653182210000|2022-05-22 01:16:50|1983.57|1975.87|1982.87|1975.17|1983.57|1975.87|1982.5|1974.8|27
1653182220000|2022-05-22 01:17:00|1982.89|1975.19|1983.04|1975.34|1983.05|1975.35|1982.89|1975.19|25
1653182230000|2022-05-22 01:17:10|1983.03|1975.33|1982.7|1975|1983.05|1975.35|1982.7|1975|22
1653182240000|2022-05-22 01:17:20|1982.73|1975.03|1982.73|1975.03|1982.84|1975.14|1982.73|1975.03|21
1653182250000|2022-05-22 01:17:30|1982.8|1975.1|1982.82|1975.12|1982.83|1975.13|1982.74|1975.04|16
1653182260000|2022-05-22 01:17:40|1982.81|1975.11|1982.79|1975.09|1982.82|1975.12|1982.74|1975.04|16
1653182270000|2022-05-22 01:17:50|1982.81|1975.11|1982.83|1975.13|1982.86|1975.16|1982.79|1975.09|12
1653182280000|2022-05-22 01:18:00|1982.84|1975.14|1983.99|1976.29|1984|1976.3|1982.84|1975.14|20
1653182290000|2022-05-22 01:18:10|1984|1976.3|1984.02|1976.32|1984.05|1976.35|1983.93|1976.23|28
1653182300000|2022-05-22 01:18:20|1984.01|1976.31|1983.91|1976.21|1984.05|1976.35|1983.88|1976.18|27
1653182310000|2022-05-22 01:18:30|1983.92|1976.22|1983.96|1976.26|1983.96|1976.26|1983.89|1976.19|19
1653182320000|2022-05-22 01:18:40|1983.97|1976.27|1985.03|1977.33|1985.1|1977.4|1983.96|1976.26|25
1653182330000|2022-05-22 01:18:50|1985.04|1977.34|1984.74|1977.04|1985.04|1977.34|1984.38|1976.68|34
1653182340000|2022-05-22 01:19:00|1984.76|1977.06|1984.76|1977.06|1984.77|1977.07|1984.68|1976.98|23
1653182350000|2022-05-22 01:19:10|1984.86|1977.16|1984.7|1977|1984.86|1977.16|1984.61|1976.91|32
1653182360000|2022-05-22 01:19:20|1984.71|1977.01|1984.79|1977.09|1984.8|1977.1|1984.67|1976.97|28
1653182370000|2022-05-22 01:19:30|1984.78|1977.08|1984.13|1976.43|1984.81|1977.11|1984.07|1976.37|31
1653182380000|2022-05-22 01:19:40|1984.14|1976.44|1984.15|1976.45|1984.19|1976.49|1984.08|1976.38|23
1653182390000|2022-05-22 01:19:50|1984.17|1976.47|1984.12|1976.42|1984.2|1976.5|1984.05|1976.35|20
1653182400000|2022-05-22 01:20:00|1984.18|1976.48|1984.22|1976.52|1984.3|1976.6|1984.1|1976.4|21
1653182410000|2022-05-22 01:20:10|1983.96|1976.26|1983.6|1975.9|1983.96|1976.26|1983.44|1975.74|22
1653182420000|2022-05-22 01:20:20|1983.58|1975.88|1983.44|1975.74|1983.58|1975.88|1983.42|1975.72|19
1653182430000|2022-05-22 01:20:30|1983.41|1975.71|1983.65|1975.95|1983.67|1975.97|1983.4|1975.7|20
1653182440000|2022-05-22 01:20:40|1983.64|1975.94|1983.66|1975.96|1983.66|1975.96|1983.64|1975.94|9
1653182450000|2022-05-22 01:20:50|1983.65|1975.95|1983.54|1975.84|1983.65|1975.95|1983.5|1975.8|19
1653182460000|2022-05-22 01:21:00|1983.53|1975.83|1982.74|1975.04|1983.53|1975.83|1982.74|1975.04|19
1653182470000|2022-05-22 01:21:10|1982.76|1975.06|1982.61|1974.91|1982.76|1975.06|1982.53|1974.83|26
1653182480000|2022-05-22 01:21:20|1982.63|1974.93|1982.57|1974.87|1982.63|1974.93|1982.53|1974.83|15
1653182490000|2022-05-22 01:21:30|1982.53|1974.83|1982.53|1974.83|1982.57|1974.87|1982.53|1974.83|13
1653182500000|2022-05-22 01:21:40|1982.52|1974.82|1984.08|1976.38|1984.08|1976.38|1982.5|1974.8|18
1653182510000|2022-05-22 01:21:50|1984.11|1976.41|1983.81|1976.11|1984.11|1976.41|1983.81|1976.11|20
1653182520000|2022-05-22 01:22:00|1983.82|1976.12|1983.96|1976.26|1984.31|1976.61|1983.82|1976.12|29
1653182530000|2022-05-22 01:22:10|1983.97|1976.27|1984.03|1976.33|1984.04|1976.34|1983.92|1976.22|19
1653182540000|2022-05-22 01:22:20|1984.04|1976.34|1984.39|1976.69|1984.39|1976.69|1984.02|1976.32|18
1653182550000|2022-05-22 01:22:30|1984.36|1976.66|1984.39|1976.69|1984.4|1976.7|1984.31|1976.61|23
1653182560000|2022-05-22 01:22:40|1984.35|1976.65|1984.32|1976.62|1984.39|1976.69|1984.29|1976.59|18
1653182570000|2022-05-22 01:22:50|1984.3|1976.6|1984.36|1976.66|1984.36|1976.66|1984.3|1976.6|8
1653182580000|2022-05-22 01:23:00|1984.38|1976.68|1984.37|1976.67|1984.41|1976.71|1984.35|1976.65|18
1653182590000|2022-05-22 01:23:10|1984.39|1976.69|1984.38|1976.68|1984.42|1976.72|1984.36|1976.66|14
1653182600000|2022-05-22 01:23:20|1984.37|1976.67|1983.9|1976.2|1984.37|1976.67|1983.9|1976.2|17
1653182610000|2022-05-22 01:23:30|1983.94|1976.24|1983.72|1976.02|1983.94|1976.24|1983.56|1975.86|24
1653182620000|2022-05-22 01:23:40|1983.7|1976|1982.26|1974.56|1983.71|1976.01|1982.26|1974.56|27
1653182630000|2022-05-22 01:23:50|1982.25|1974.55|1981.06|1973.36|1982.27|1974.57|1980.77|1973.07|28
1653182640000|2022-05-22 01:24:00|1981.23|1973.53|1981.37|1973.67|1981.6|1973.9|1981.22|1973.52|33
1653182650000|2022-05-22 01:24:10|1981.34|1973.64|1980.55|1972.85|1981.36|1973.66|1980.51|1972.81|22
1653182660000|2022-05-22 01:24:20|1980.56|1972.86|1981.92|1974.22|1982.01|1974.31|1980.5|1972.8|31
1653182670000|2022-05-22 01:24:30|1981.88|1974.18|1981.91|1974.21|1981.95|1974.25|1981.71|1974.01|25
1653182680000|2022-05-22 01:24:40|1981.92|1974.22|1981.8|1974.1|1981.95|1974.25|1981.79|1974.09|25
1653182690000|2022-05-22 01:24:50|1981.81|1974.11|1981.38|1973.68|1981.81|1974.11|1981.3|1973.6|26
1653182700000|2022-05-22 01:25:00|1981.36|1973.66|1981.42|1973.72|1981.46|1973.76|1981.35|1973.65|21
1653182710000|2022-05-22 01:25:10|1981.38|1973.68|1981.37|1973.67|1981.42|1973.72|1981.36|1973.66|18
1653182720000|2022-05-22 01:25:20|1981.42|1973.72|1980.86|1973.16|1981.42|1973.72|1980.86|1973.16|27
1653182730000|2022-05-22 01:25:30|1980.85|1973.15|1980.93|1973.23|1980.94|1973.24|1980.8|1973.1|23
1653182740000|2022-05-22 01:25:40|1980.9|1973.2|1981|1973.3|1981.18|1973.48|1980.86|1973.16|23
1653182750000|2022-05-22 01:25:50|1980.97|1973.27|1980.97|1973.27|1981|1973.3|1980.94|1973.24|17
1653182760000|2022-05-22 01:26:00|1981.02|1973.32|1981.4|1973.7|1981.91|1974.21|1981.02|1973.32|31
1653182770000|2022-05-22 01:26:10|1981.45|1973.75|1981.44|1973.74|1981.48|1973.78|1981.44|1973.74|10
1653182780000|2022-05-22 01:26:20|1981.43|1973.73|1981.45|1973.75|1981.46|1973.76|1981.43|1973.73|10
1653182790000|2022-05-22 01:26:30|1981.46|1973.76|1981.48|1973.78|1981.56|1973.86|1981.46|1973.76|14
1653182800000|2022-05-22 01:26:40|1981.49|1973.79|1981.13|1973.43|1981.52|1973.82|1981.13|1973.43|17
1653182810000|2022-05-22 01:26:50|1981.1|1973.4|1980.95|1973.25|1981.1|1973.4|1980.9|1973.2|19
1653182820000|2022-05-22 01:27:00|1980.94|1973.24|1980.98|1973.28|1981.09|1973.39|1980.92|1973.22|19
1653182830000|2022-05-22 01:27:10|1980.96|1973.26|1981.15|1973.45|1981.18|1973.48|1980.96|1973.26|24
1653182840000|2022-05-22 01:27:20|1981.13|1973.43|1981.11|1973.41|1981.17|1973.47|1981.07|1973.37|25
1653182850000|2022-05-22 01:27:30|1981.12|1973.42|1980.99|1973.29|1981.14|1973.44|1980.99|1973.29|19
1653182860000|2022-05-22 01:27:40|1980.98|1973.28|1980.97|1973.27|1981.01|1973.31|1980.97|1973.27|14
1653182870000|2022-05-22 01:27:50|1980.99|1973.29|1980.99|1973.29|1981|1973.3|1980.94|1973.24|23
1653182880000|2022-05-22 01:28:00|1981|1973.3|1981.01|1973.31|1981.04|1973.34|1980.95|1973.25|14
1653182890000|2022-05-22 01:28:10|1981.02|1973.32|1980.99|1973.29|1981.03|1973.33|1980.96|1973.26|17
1653182900000|2022-05-22 01:28:20|1981|1973.3|1980.97|1973.27|1981.04|1973.34|1980.97|1973.27|10
1653182910000|2022-05-22 01:28:30|1980.96|1973.26|1981.07|1973.37|1981.1|1973.4|1980.94|1973.24|12
1653182920000|2022-05-22 01:28:40|1981.08|1973.38|1981.09|1973.39|1981.09|1973.39|1981.06|1973.36|7
1653182930000|2022-05-22 01:28:50|1981.07|1973.37|1980.98|1973.28|1981.08|1973.38|1980.98|1973.28|15
1653182940000|2022-05-22 01:29:00|1981|1973.3|1981.01|1973.31|1981.05|1973.35|1980.97|1973.27|22
1653182950000|2022-05-22 01:29:10|1980.98|1973.28|1981.03|1973.33|1981.12|1973.42|1980.98|1973.28|18
1653182960000|2022-05-22 01:29:20|1981.08|1973.38|1981.36|1973.66|1981.36|1973.66|1981.02|1973.32|25
1653182970000|2022-05-22 01:29:30|1981.33|1973.63|1981.32|1973.62|1981.46|1973.76|1981.29|1973.59|22
1653182980000|2022-05-22 01:29:40|1981.34|1973.64|1981.61|1973.91|1981.67|1973.97|1981.25|1973.55|25
1653182990000|2022-05-22 01:29:50|1981.62|1973.92|1981.07|1973.37|1981.63|1973.93|1981.06|1973.36|18
1653183000000|2022-05-22 01:30:00|1981.06|1973.36|1981.33|1973.63|1981.47|1973.77|1981.04|1973.34|23
1653183010000|2022-05-22 01:30:10|1981.4|1973.7|1981.26|1973.56|1981.43|1973.73|1981.15|1973.45|24
1653183020000|2022-05-22 01:30:20|1981.27|1973.57|1981.06|1973.36|1981.27|1973.57|1980.95|1973.25|20
1653183030000|2022-05-22 01:30:30|1981.05|1973.35|1981.06|1973.36|1981.12|1973.42|1981.04|1973.34|31
1653183040000|2022-05-22 01:30:40|1981.09|1973.39|1981.06|1973.36|1981.12|1973.42|1981.01|1973.31|13
1653183050000|2022-05-22 01:30:50|1981.03|1973.33|1981.05|1973.35|1981.09|1973.39|1981.03|1973.33|12
1653183060000|2022-05-22 01:31:00|1981.06|1973.36|1981.49|1973.79|1981.83|1974.13|1980.93|1973.23|27
1653183070000|2022-05-22 01:31:10|1981.62|1973.92|1981.66|1973.96|1981.79|1974.09|1981.62|1973.92|26
1653183080000|2022-05-22 01:31:20|1981.72|1974.02|1981.75|1974.05|1981.78|1974.08|1981.7|1974|15
1653183090000|2022-05-22 01:31:30|1981.55|1973.85|1981.6|1973.9|1981.68|1973.98|1981.52|1973.82|24
1653183100000|2022-05-22 01:31:40|1981.64|1973.94|1981.92|1974.22|1981.97|1974.27|1981.6|1973.9|21
1653183110000|2022-05-22 01:31:50|1981.93|1974.23|1981.94|1974.24|1981.96|1974.26|1981.93|1974.23|22
1653183120000|2022-05-22 01:32:00|1981.95|1974.25|1981.66|1973.96|1981.98|1974.28|1981.62|1973.92|14
1653183130000|2022-05-22 01:32:10|1981.63|1973.93|1981.68|1973.98|1981.74|1974.04|1981.63|1973.93|16
1653183140000|2022-05-22 01:32:20|1981.77|1974.07|1981.72|1974.02|1981.77|1974.07|1981.66|1973.96|20
1653183150000|2022-05-22 01:32:30|1981.71|1974.01|1981.85|1974.15|1981.85|1974.15|1981.7|1974|19
1653183160000|2022-05-22 01:32:40|1981.87|1974.17|1983.45|1975.75|1983.53|1975.83|1981.87|1974.17|32
1653183170000|2022-05-22 01:32:50|1983.47|1975.77|1983.3|1975.6|1983.5|1975.8|1983.3|1975.6|24
1653183180000|2022-05-22 01:33:00|1983.33|1975.63|1984.17|1976.47|1984.17|1976.47|1983.26|1975.56|26
1653183190000|2022-05-22 01:33:10|1984.2|1976.5|1983.55|1975.85|1984.21|1976.51|1983.51|1975.81|22
1653183200000|2022-05-22 01:33:20|1983.56|1975.86|1983.71|1976.01|1983.73|1976.03|1983.56|1975.86|27
1653183210000|2022-05-22 01:33:30|1983.7|1976|1983.8|1976.1|1983.8|1976.1|1983.66|1975.96|19
1653183220000|2022-05-22 01:33:40|1983.78|1976.08|1983.47|1975.77|1983.83|1976.13|1983.47|1975.77|25
1653183230000|2022-05-22 01:33:50|1983.46|1975.76|1983.48|1975.78|1983.5|1975.8|1983.42|1975.72|19
1653183240000|2022-05-22 01:34:00|1983.47|1975.77|1983.58|1975.88|1983.58|1975.88|1983.47|1975.77|22
1653183250000|2022-05-22 01:34:10|1983.57|1975.87|1983.58|1975.88|1983.6|1975.9|1983.57|1975.87|9
1653183260000|2022-05-22 01:34:20|1983.56|1975.86|1983.57|1975.87|1983.57|1975.87|1983.5|1975.8|15
1653183270000|2022-05-22 01:34:30|1983.52|1975.82|1983.7|1976|1983.7|1976|1983.52|1975.82|21
1653183280000|2022-05-22 01:34:40|1983.67|1975.97|1983.77|1976.07|1983.84|1976.14|1983.67|1975.97|24
1653183290000|2022-05-22 01:34:50|1983.76|1976.06|1983.76|1976.06|1983.82|1976.12|1983.76|1976.06|19
1653183300000|2022-05-22 01:35:00|1983.75|1976.05|1983.78|1976.08|1983.79|1976.09|1983.72|1976.02|16
1653183310000|2022-05-22 01:35:10|1983.77|1976.07|1984.09|1976.39|1984.11|1976.41|1983.7|1976|24
1653183320000|2022-05-22 01:35:20|1984.15|1976.45|1984.12|1976.42|1984.25|1976.55|1984.07|1976.37|29
1653183330000|2022-05-22 01:35:30|1984.14|1976.44|1984.18|1976.48|1984.29|1976.59|1984.14|1976.44|19
1653183340000|2022-05-22 01:35:40|1984.2|1976.5|1984.18|1976.48|1984.24|1976.54|1984.17|1976.47|10
1653183350000|2022-05-22 01:35:50|1984.16|1976.46|1984.2|1976.5|1984.21|1976.51|1984.15|1976.45|15
1653183360000|2022-05-22 01:36:00|1984.16|1976.46|1984.23|1976.53|1984.24|1976.54|1984.15|1976.45|7
1653183370000|2022-05-22 01:36:10|1984.27|1976.57|1984.67|1976.97|1984.86|1977.16|1984.27|1976.57|15
1653183380000|2022-05-22 01:36:20|1984.73|1977.03|1984.79|1977.09|1984.87|1977.17|1984.65|1976.95|14
1653183390000|2022-05-22 01:36:30|1984.84|1977.14|1984.61|1976.91|1984.86|1977.16|1984.49|1976.79|14
1653183400000|2022-05-22 01:36:40|1984.79|1977.09|1984.86|1977.16|1984.87|1977.17|1984.79|1977.09|7
1653183410000|2022-05-22 01:36:50|1984.92|1977.22|1984.71|1977.01|1984.94|1977.24|1984.7|1977|20
1653183420000|2022-05-22 01:37:00|1984.68|1976.98|1984.77|1977.07|1984.77|1977.07|1984.68|1976.98|13
1653183430000|2022-05-22 01:37:10|1984.76|1977.06|1984.73|1977.03|1984.76|1977.06|1984.73|1977.03|2
1653183440000|2022-05-22 01:37:20|1984.75|1977.05|1984.74|1977.04|1984.87|1977.17|1984.74|1977.04|17
1653183450000|2022-05-22 01:37:30|1984.8|1977.1|1984.63|1976.93|1984.9|1977.2|1984.59|1976.89|24
1653183460000|2022-05-22 01:37:40|1984.69|1976.99|1984.61|1976.91|1984.73|1977.03|1984.58|1976.88|16
1653183470000|2022-05-22 01:37:50|1984.68|1976.98|1984.68|1976.98|1984.74|1977.04|1984.65|1976.95|14
1653183480000|2022-05-22 01:38:00|1984.75|1977.05|1984.74|1977.04|1984.75|1977.05|1984.52|1976.82|26
1653183490000|2022-05-22 01:38:10|1984.75|1977.05|1984.69|1976.99|1984.76|1977.06|1984.55|1976.85|27
1653183500000|2022-05-22 01:38:20|1984.67|1976.97|1984.6|1976.9|1984.75|1977.05|1984.53|1976.83|22
1653183510000|2022-05-22 01:38:30|1984.7|1977|1984.59|1976.89|1984.72|1977.02|1984.59|1976.89|22
1653183520000|2022-05-22 01:38:40|1984.54|1976.84|1984.35|1976.65|1984.64|1976.94|1984.35|1976.65|24
1653183530000|2022-05-22 01:38:50|1984.4|1976.7|1984.38|1976.68|1984.45|1976.75|1984.24|1976.54|29
1653183540000|2022-05-22 01:39:00|1984.36|1976.66|1984.46|1976.76|1984.51|1976.81|1984.34|1976.64|17
1653183550000|2022-05-22 01:39:10|1984.42|1976.72|1984.39|1976.69|1984.44|1976.74|1984.28|1976.58|28
1653183560000|2022-05-22 01:39:20|1984.44|1976.74|1983.48|1975.78|1984.44|1976.74|1983.47|1975.77|24
1653183570000|2022-05-22 01:39:30|1983.49|1975.79|1982.54|1974.84|1983.49|1975.79|1982.53|1974.83|26
1653183580000|2022-05-22 01:39:40|1982.55|1974.85|1982.47|1974.77|1982.56|1974.86|1982.43|1974.73|24
1653183590000|2022-05-22 01:39:50|1982.5|1974.8|1982.57|1974.87|1982.57|1974.87|1982.45|1974.75|14
1653183600000|2022-05-22 01:40:00|1982.49|1974.79|1982.54|1974.84|1982.57|1974.87|1982.48|1974.78|18
1653183610000|2022-05-22 01:40:10|1982.55|1974.85|1982.59|1974.89|1982.59|1974.89|1982.51|1974.81|18
1653183620000|2022-05-22 01:40:20|1982.57|1974.87|1982.55|1974.85|1982.58|1974.88|1982.52|1974.82|24
1653183630000|2022-05-22 01:40:30|1982.56|1974.86|1982.48|1974.78|1982.57|1974.87|1982.41|1974.71|14
1653183640000|2022-05-22 01:40:40|1982.47|1974.77|1982.32|1974.62|1982.49|1974.79|1982.32|1974.62|24
1653183650000|2022-05-22 01:40:50|1982.11|1974.41|1982.09|1974.39|1982.11|1974.41|1982.07|1974.37|11
1653183660000|2022-05-22 01:41:00|1982.12|1974.42|1981.43|1973.73|1982.19|1974.49|1981.41|1973.71|24
1653183670000|2022-05-22 01:41:10|1981.44|1973.74|1981.34|1973.64|1981.48|1973.78|1981.3|1973.6|22
1653183680000|2022-05-22 01:41:20|1981.35|1973.65|1980.89|1973.19|1981.37|1973.67|1980.84|1973.14|26
1653183690000|2022-05-22 01:41:30|1980.86|1973.16|1981.77|1974.07|1981.77|1974.07|1980.86|1973.16|23
1653183700000|2022-05-22 01:41:40|1981.78|1974.08|1981.68|1973.98|1981.82|1974.12|1981.68|1973.98|17
1653183710000|2022-05-22 01:41:50|1981.71|1974.01|1981.48|1973.78|1981.74|1974.04|1981.43|1973.73|23
1653183720000|2022-05-22 01:42:00|1981.43|1973.73|1981.48|1973.78|1981.48|1973.78|1981.38|1973.68|25
1653183730000|2022-05-22 01:42:10|1981.43|1973.73|1981.36|1973.66|1981.51|1973.81|1981.31|1973.61|26
1653183740000|2022-05-22 01:42:20|1981.38|1973.68|1981.3|1973.6|1981.38|1973.68|1981.28|1973.58|20
1653183750000|2022-05-22 01:42:30|1981.29|1973.59|1981.5|1973.8|1981.5|1973.8|1981.26|1973.56|27
1653183760000|2022-05-22 01:42:40|1981.49|1973.79|1981.45|1973.75|1981.53|1973.83|1981.4|1973.7|25
1653183770000|2022-05-22 01:42:50|1981.44|1973.74|1981.39|1973.69|1981.59|1973.89|1981.39|1973.69|29
1653183780000|2022-05-22 01:43:00|1981.4|1973.7|1981.16|1973.46|1981.4|1973.7|1981.16|1973.46|20
1653183790000|2022-05-22 01:43:10|1981.17|1973.47|1981.12|1973.42|1981.17|1973.47|1981.03|1973.33|27
1653183800000|2022-05-22 01:43:20|1981.13|1973.43|1981.18|1973.48|1981.18|1973.48|1981.08|1973.38|20
1653183810000|2022-05-22 01:43:30|1981.19|1973.49|1981.21|1973.51|1981.22|1973.52|1981.19|1973.49|11
1653183820000|2022-05-22 01:43:40|1981.24|1973.54|1982.08|1974.38|1982.12|1974.42|1981.24|1973.54|31
1653183830000|2022-05-22 01:43:50|1982.1|1974.4|1982.63|1974.93|1982.63|1974.93|1982.07|1974.37|24
1653183840000|2022-05-22 01:44:00|1982.61|1974.91|1982.54|1974.84|1982.64|1974.94|1982.5|1974.8|23
1653183850000|2022-05-22 01:44:10|1982.55|1974.85|1982.79|1975.09|1982.83|1975.13|1982.55|1974.85|21
1653183860000|2022-05-22 01:44:20|1982.81|1975.11|1982.83|1975.13|1982.83|1975.13|1982.75|1975.05|16
1653183870000|2022-05-22 01:44:30|1982.8|1975.1|1982.3|1974.6|1982.8|1975.1|1982.3|1974.6|20
1653183880000|2022-05-22 01:44:40|1982.36|1974.66|1982.39|1974.69|1982.47|1974.77|1982.3|1974.6|15
1653183890000|2022-05-22 01:44:50|1982.43|1974.73|1982.82|1975.12|1982.86|1975.16|1982.41|1974.71|20
1653183900000|2022-05-22 01:45:00|1982.81|1975.11|1982.45|1974.75|1982.88|1975.18|1982.35|1974.65|29
1653183910000|2022-05-22 01:45:10|1982.42|1974.72|1982.36|1974.66|1982.44|1974.74|1982.28|1974.58|13
1653183920000|2022-05-22 01:45:20|1982.37|1974.67|1982.36|1974.66|1982.41|1974.71|1982.31|1974.61|18
1653183930000|2022-05-22 01:45:30|1982.4|1974.7|1982.85|1975.15|1982.89|1975.19|1982.38|1974.68|29
1653183940000|2022-05-22 01:45:40|1982.86|1975.16|1982.81|1975.11|1982.86|1975.16|1982.81|1975.11|7
1653183950000|2022-05-22 01:45:50|1982.82|1975.12|1982.8|1975.1|1982.86|1975.16|1982.8|1975.1|5
1653183960000|2022-05-22 01:46:00|1982.77|1975.07|1982.05|1974.35|1982.9|1975.2|1982.05|1974.35|24
1653183970000|2022-05-22 01:46:10|1982.06|1974.36|1982.09|1974.39|1982.09|1974.39|1982.04|1974.34|8
1653183980000|2022-05-22 01:46:20|1982.08|1974.38|1981.99|1974.29|1982.08|1974.38|1981.99|1974.29|7
1653183990000|2022-05-22 01:46:30|1981.97|1974.27|1981.9|1974.2|1981.97|1974.27|1981.81|1974.11|14
1653184000000|2022-05-22 01:46:40|1981.88|1974.18|1981.83|1974.13|1981.88|1974.18|1981.82|1974.12|8
1653184010000|2022-05-22 01:46:50|1981.84|1974.14|1981.93|1974.23|1981.93|1974.23|1981.82|1974.12|15
1653184020000|2022-05-22 01:47:00|1981.94|1974.24|1981.92|1974.22|1981.94|1974.24|1981.88|1974.18|17
1653184030000|2022-05-22 01:47:10|1981.91|1974.21|1981.83|1974.13|1981.91|1974.21|1981.81|1974.11|18
1653184040000|2022-05-22 01:47:20|1981.88|1974.18|1981.85|1974.15|1981.9|1974.2|1981.83|1974.13|15
1653184050000|2022-05-22 01:47:30|1981.82|1974.12|1981.86|1974.16|1981.87|1974.17|1981.79|1974.09|17
1653184060000|2022-05-22 01:47:40|1981.87|1974.17|1981.93|1974.23|1981.95|1974.25|1981.82|1974.12|11
1653184070000|2022-05-22 01:47:50|1981.92|1974.22|1981.79|1974.09|1981.97|1974.27|1981.79|1974.09|16
1653184080000|2022-05-22 01:48:00|1981.76|1974.06|1982.08|1974.38|1982.08|1974.38|1981.64|1973.94|27
1653184090000|2022-05-22 01:48:10|1982.09|1974.39|1982.17|1974.47|1982.19|1974.49|1982.09|1974.39|11
1653184100000|2022-05-22 01:48:20|1982.18|1974.48|1982.72|1975.02|1982.72|1975.02|1982.18|1974.48|19
1653184110000|2022-05-22 01:48:30|1982.79|1975.09|1982.85|1975.15|1982.85|1975.15|1982.73|1975.03|26
1653184120000|2022-05-22 01:48:40|1982.86|1975.16|1982.75|1975.05|1982.89|1975.19|1982.7|1975|28
1653184130000|2022-05-22 01:48:50|1982.76|1975.06|1982.84|1975.14|1982.89|1975.19|1982.76|1975.06|18
1653184140000|2022-05-22 01:49:00|1982.79|1975.09|1982.76|1975.06|1982.83|1975.13|1982.72|1975.02|13
1653184150000|2022-05-22 01:49:10|1982.77|1975.07|1982.85|1975.15|1982.85|1975.15|1982.71|1975.01|23
1653184160000|2022-05-22 01:49:20|1982.86|1975.16|1981.95|1974.25|1982.88|1975.18|1981.95|1974.25|25
1653184170000|2022-05-22 01:49:30|1981.94|1974.24|1981.88|1974.18|1981.96|1974.26|1981.79|1974.09|29
1653184180000|2022-05-22 01:49:40|1981.86|1974.16|1981.67|1973.97|1981.94|1974.24|1981.62|1973.92|21
1653184190000|2022-05-22 01:49:50|1981.68|1973.98|1981.65|1973.95|1981.68|1973.98|1981.61|1973.91|13
1653184200000|2022-05-22 01:50:00|1981.77|1974.07|1982.3|1974.6|1982.3|1974.6|1981.75|1974.05|25
1653184210000|2022-05-22 01:50:10|1982.31|1974.61|1982.41|1974.71|1982.45|1974.75|1982.09|1974.39|22
1653184220000|2022-05-22 01:50:20|1982.44|1974.74|1982.31|1974.61|1982.48|1974.78|1982.31|1974.61|26
1653184230000|2022-05-22 01:50:30|1982.37|1974.67|1982.42|1974.72|1982.45|1974.75|1982.32|1974.62|25
1653184240000|2022-05-22 01:50:40|1982.43|1974.73|1982.42|1974.72|1982.43|1974.73|1982.4|1974.7|14
1653184250000|2022-05-22 01:50:50|1982.43|1974.73|1982.15|1974.45|1982.68|1974.98|1982.14|1974.44|22
1653184260000|2022-05-22 01:51:00|1982.14|1974.44|1981.9|1974.2|1982.14|1974.44|1981.85|1974.15|29
1653184270000|2022-05-22 01:51:10|1981.91|1974.21|1981.91|1974.21|1982.11|1974.41|1981.91|1974.21|25
1653184280000|2022-05-22 01:51:20|1981.92|1974.22|1981.95|1974.25|1981.95|1974.25|1981.88|1974.18|15
1653184290000|2022-05-22 01:51:30|1981.91|1974.21|1981.95|1974.25|1981.95|1974.25|1981.91|1974.21|6
1653184300000|2022-05-22 01:51:40|1981.91|1974.21|1982.25|1974.55|1982.25|1974.55|1981.91|1974.21|17
1653184310000|2022-05-22 01:51:50|1982.31|1974.61|1982.32|1974.62|1982.32|1974.62|1982.17|1974.47|27
1653184320000|2022-05-22 01:52:00|1982.3|1974.6|1982.35|1974.65|1982.36|1974.66|1982.3|1974.6|18
1653184330000|2022-05-22 01:52:10|1982.36|1974.66|1982.21|1974.51|1982.43|1974.73|1982.21|1974.51|21
1653184340000|2022-05-22 01:52:20|1982.26|1974.56|1981.59|1973.89|1982.35|1974.65|1981.58|1973.88|28
1653184350000|2022-05-22 01:52:30|1981.62|1973.92|1981.75|1974.05|1981.76|1974.06|1981.62|1973.92|17
1653184360000|2022-05-22 01:52:40|1981.73|1974.03|1981.48|1973.78|1981.75|1974.05|1981.48|1973.78|24
1653184370000|2022-05-22 01:52:50|1981.52|1973.82|1981.3|1973.6|1981.52|1973.82|1981.16|1973.46|26
1653184380000|2022-05-22 01:53:00|1981.28|1973.58|1981.18|1973.48|1981.3|1973.6|1981.11|1973.41|25
1653184390000|2022-05-22 01:53:10|1981.06|1973.36|1981.13|1973.43|1981.13|1973.43|1980.97|1973.27|24
1653184400000|2022-05-22 01:53:20|1981.12|1973.42|1981.15|1973.45|1981.16|1973.46|1981.05|1973.35|23
1653184410000|2022-05-22 01:53:30|1981.12|1973.42|1981.21|1973.51|1981.68|1973.98|1981.11|1973.41|31
1653184420000|2022-05-22 01:53:40|1981.24|1973.54|1981.36|1973.66|1981.54|1973.84|1981.23|1973.53|26
1653184430000|2022-05-22 01:53:50|1981.37|1973.67|1981.45|1973.75|1981.45|1973.75|1981.31|1973.61|16
1653184440000|2022-05-22 01:54:00|1981.46|1973.76|1981.46|1973.76|1981.54|1973.84|1981.38|1973.68|20
1653184450000|2022-05-22 01:54:10|1981.49|1973.79|1981.68|1973.98|1981.71|1974.01|1981.4|1973.7|27
1653184460000|2022-05-22 01:54:20|1981.67|1973.97|1981.68|1973.98|1981.7|1974|1981.67|1973.97|3
1653184470000|2022-05-22 01:54:30|1981.73|1974.03|1981.55|1973.85|1981.76|1974.06|1981.48|1973.78|18
1653184480000|2022-05-22 01:54:40|1981.56|1973.86|1981.6|1973.9|1981.73|1974.03|1981.56|1973.86|25
1653184490000|2022-05-22 01:54:50|1981.59|1973.89|1981.53|1973.83|1981.71|1974.01|1981.49|1973.79|25
1653184500000|2022-05-22 01:55:00|1981.6|1973.9|1981.15|1973.45|1981.6|1973.9|1981.11|1973.41|26
1653184510000|2022-05-22 01:55:10|1981.16|1973.46|1981.42|1973.72|1981.47|1973.77|1981.13|1973.43|32
1653184520000|2022-05-22 01:55:20|1981.45|1973.75|1981.44|1973.74|1981.5|1973.8|1981.34|1973.64|24
1653184530000|2022-05-22 01:55:30|1981.4|1973.7|1981.36|1973.66|1981.48|1973.78|1981.36|1973.66|22
1653184540000|2022-05-22 01:55:40|1981.35|1973.65|1981.4|1973.7|1981.4|1973.7|1981.32|1973.62|16
1653184550000|2022-05-22 01:55:50|1981.41|1973.71|1981.45|1973.75|1981.47|1973.77|1981.27|1973.57|22
1653184560000|2022-05-22 01:56:00|1981.46|1973.76|1981.39|1973.69|1981.46|1973.76|1981.35|1973.65|11
1653184570000|2022-05-22 01:56:10|1981.37|1973.67|1981.66|1973.96|1981.67|1973.97|1981.37|1973.67|24
1653184580000|2022-05-22 01:56:20|1981.53|1973.83|1981.7|1974|1981.7|1974|1981.53|1973.83|16
1653184590000|2022-05-22 01:56:30|1981.71|1974.01|1981.83|1974.13|1981.83|1974.13|1981.6|1973.9|13
1653184600000|2022-05-22 01:56:40|1981.78|1974.08|1981.84|1974.14|1981.84|1974.14|1981.63|1973.93|26
1653184610000|2022-05-22 01:56:50|1981.83|1974.13|1981.78|1974.08|1981.83|1974.13|1981.76|1974.06|12
1653184620000|2022-05-22 01:57:00|1981.8|1974.1|1981.71|1974.01|1981.8|1974.1|1981.7|1974|23
1653184630000|2022-05-22 01:57:10|1981.7|1974|1981.72|1974.02|1981.82|1974.12|1981.67|1973.97|23
1653184640000|2022-05-22 01:57:20|1981.71|1974.01|1982.25|1974.55|1982.25|1974.55|1981.7|1974|24
1653184650000|2022-05-22 01:57:30|1982.22|1974.52|1982.3|1974.6|1982.31|1974.61|1982.17|1974.47|22
1653184660000|2022-05-22 01:57:40|1982.24|1974.54|1982.23|1974.53|1982.29|1974.59|1982.23|1974.53|25
1653184670000|2022-05-22 01:57:50|1982.21|1974.51|1982.19|1974.49|1982.27|1974.57|1982.19|1974.49|16
1653184680000|2022-05-22 01:58:00|1982.18|1974.48|1982.06|1974.36|1982.35|1974.65|1981.91|1974.21|34
1653184690000|2022-05-22 01:58:10|1982.03|1974.33|1982.08|1974.38|1982.09|1974.39|1981.98|1974.28|26
1653184700000|2022-05-22 01:58:20|1982.02|1974.32|1982.19|1974.49|1982.24|1974.54|1982.02|1974.32|20
1653184710000|2022-05-22 01:58:30|1982.14|1974.44|1982.27|1974.57|1982.27|1974.57|1982.1|1974.4|25
1653184720000|2022-05-22 01:58:40|1982.29|1974.59|1982.02|1974.32|1982.33|1974.63|1982|1974.3|23
1653184730000|2022-05-22 01:58:50|1982.01|1974.31|1982.32|1974.62|1982.64|1974.94|1982.01|1974.31|30
1653184740000|2022-05-22 01:59:00|1982.35|1974.65|1982.3|1974.6|1982.35|1974.65|1982.18|1974.48|17
1653184750000|2022-05-22 01:59:10|1981.98|1974.28|1981.84|1974.14|1981.98|1974.28|1981.79|1974.09|22
1653184760000|2022-05-22 01:59:20|1981.8|1974.1|1981.77|1974.07|1981.83|1974.13|1981.72|1974.02|21
1653184770000|2022-05-22 01:59:30|1981.74|1974.04|1981.85|1974.15|1982.01|1974.31|1981.73|1974.03|22
1653184780000|2022-05-22 01:59:40|1981.82|1974.12|1981.73|1974.03|1981.86|1974.16|1981.65|1973.95|28
1653184790000|2022-05-22 01:59:50|1981.74|1974.04|1981.8|1974.1|1981.8|1974.1|1981.68|1973.98|8
1653184800000|2022-05-22 02:00:00|1981.76|1974.06|1981.94|1974.24|1981.96|1974.26|1981.63|1973.93|23
1653184810000|2022-05-22 02:00:10|1981.93|1974.23|1981.95|1974.25|1981.96|1974.26|1981.88|1974.18|19
1653184820000|2022-05-22 02:00:20|1981.87|1974.17|1981.77|1974.07|1981.96|1974.26|1981.77|1974.07|26
1653184830000|2022-05-22 02:00:30|1981.78|1974.08|1981.57|1973.87|1981.93|1974.23|1981.57|1973.87|25
1653184840000|2022-05-22 02:00:40|1981.42|1973.72|1980.97|1973.27|1981.42|1973.72|1980.95|1973.25|20
1653184850000|2022-05-22 02:00:50|1981|1973.3|1981.08|1973.38|1981.11|1973.41|1980.98|1973.28|18
1653184860000|2022-05-22 02:01:00|1981.09|1973.39|1980.9|1973.2|1981.12|1973.42|1980.88|1973.18|17
1653184870000|2022-05-22 02:01:10|1980.88|1973.18|1980.89|1973.19|1980.98|1973.28|1980.78|1973.08|25
1653184880000|2022-05-22 02:01:20|1980.81|1973.11|1980.9|1973.2|1980.93|1973.23|1980.81|1973.11|30
1653184890000|2022-05-22 02:01:30|1980.95|1973.25|1981.23|1973.53|1981.29|1973.59|1980.95|1973.25|24
1653184900000|2022-05-22 02:01:40|1981.26|1973.56|1981.28|1973.58|1981.34|1973.64|1981.22|1973.52|21
1653184910000|2022-05-22 02:01:50|1981.3|1973.6|1981.06|1973.36|1981.39|1973.69|1980.95|1973.25|20
1653184920000|2022-05-22 02:02:00|1981.03|1973.33|1981.07|1973.37|1981.07|1973.37|1981.03|1973.33|9
1653184930000|2022-05-22 02:02:10|1981.03|1973.33|1980.7|1973|1981.05|1973.35|1980.68|1972.98|15
1653184940000|2022-05-22 02:02:20|1980.65|1972.95|1980.6|1972.9|1980.65|1972.95|1980.5|1972.8|25
1653184950000|2022-05-22 02:02:30|1980.56|1972.86|1980.61|1972.91|1980.63|1972.93|1980.55|1972.85|14
1653184960000|2022-05-22 02:02:40|1980.6|1972.9|1979.95|1972.25|1980.68|1972.98|1979.95|1972.25|21
1653184970000|2022-05-22 02:02:50|1979.96|1972.26|1979.99|1972.29|1980|1972.3|1979.91|1972.21|18
1653184980000|2022-05-22 02:03:00|1980.08|1972.38|1979.91|1972.21|1980.08|1972.38|1979.91|1972.21|20
1653184990000|2022-05-22 02:03:10|1979.9|1972.2|1979.89|1972.19|1979.91|1972.21|1979.86|1972.16|21
1653185000000|2022-05-22 02:03:20|1979.91|1972.21|1979.64|1971.94|1979.91|1972.21|1979.63|1971.93|20
1653185010000|2022-05-22 02:03:30|1979.66|1971.96|1979.62|1971.92|1979.67|1971.97|1979.61|1971.91|21
1653185020000|2022-05-22 02:03:40|1979.61|1971.91|1979.36|1971.66|1979.64|1971.94|1979.32|1971.62|19
1653185030000|2022-05-22 02:03:50|1979.35|1971.65|1979.33|1971.63|1979.38|1971.68|1979.3|1971.6|19
1653185040000|2022-05-22 02:04:00|1979.32|1971.62|1978.55|1970.85|1979.35|1971.65|1978.05|1970.35|22
1653185050000|2022-05-22 02:04:10|1978.52|1970.82|1978.38|1970.68|1978.54|1970.84|1978.37|1970.67|20
1653185060000|2022-05-22 02:04:20|1978.39|1970.69|1978.3|1970.6|1978.41|1970.71|1978.28|1970.58|7
1653185070000|2022-05-22 02:04:30|1978.29|1970.59|1978.34|1970.64|1978.35|1970.65|1978.29|1970.59|10
1653185080000|2022-05-22 02:04:40|1978.33|1970.63|1978.92|1971.22|1979.19|1971.49|1978.33|1970.63|27
1653185090000|2022-05-22 02:04:50|1978.93|1971.23|1978.97|1971.27|1979.02|1971.32|1978.93|1971.23|20
1653185100000|2022-05-22 02:05:00|1978.96|1971.26|1978.98|1971.28|1978.99|1971.29|1978.93|1971.23|16
1653185110000|2022-05-22 02:05:10|1978.95|1971.25|1978.94|1971.24|1978.96|1971.26|1978.92|1971.22|12
1653185120000|2022-05-22 02:05:20|1978.95|1971.25|1978.92|1971.22|1978.95|1971.25|1978.87|1971.17|17
1653185130000|2022-05-22 02:05:30|1978.93|1971.23|1978.4|1970.7|1978.93|1971.23|1978.4|1970.7|19
1653185140000|2022-05-22 02:05:40|1978.41|1970.71|1978.45|1970.75|1978.51|1970.81|1978.39|1970.69|18
1653185150000|2022-05-22 02:05:50|1978.46|1970.76|1978.34|1970.64|1978.46|1970.76|1978.3|1970.6|22
1653185160000|2022-05-22 02:06:00|1978.35|1970.65|1979.07|1971.37|1979.07|1971.37|1978.35|1970.65|19
1653185170000|2022-05-22 02:06:10|1979.08|1971.38|1979.47|1971.77|1979.47|1971.77|1979.07|1971.37|14
1653185180000|2022-05-22 02:06:20|1979.46|1971.76|1979.39|1971.69|1979.46|1971.76|1979.39|1971.69|5
1653185190000|2022-05-22 02:06:30|1979.38|1971.68|1979.45|1971.75|1979.47|1971.77|1979.38|1971.68|11
1653185200000|2022-05-22 02:06:40|1979.46|1971.76|1979.47|1971.77|1979.47|1971.77|1979.44|1971.74|10
1653185210000|2022-05-22 02:06:50|1979.46|1971.76|1979.5|1971.8|1979.5|1971.8|1979.46|1971.76|10
1653185220000|2022-05-22 02:07:00|1979.49|1971.79|1979.43|1971.73|1979.5|1971.8|1979.42|1971.72|14
1653185230000|2022-05-22 02:07:10|1979.41|1971.71|1979.4|1971.7|1979.41|1971.71|1979.4|1971.7|2
1653185240000|2022-05-22 02:07:20|1979.34|1971.64|1978.94|1971.24|1979.34|1971.64|1978.92|1971.22|20
1653185250000|2022-05-22 02:07:30|1978.91|1971.21|1978.61|1970.91|1978.91|1971.21|1978.61|1970.91|29
1653185260000|2022-05-22 02:07:40|1978.62|1970.92|1978.75|1971.05|1978.75|1971.05|1978.54|1970.84|27
1653185270000|2022-05-22 02:07:50|1978.76|1971.06|1978.72|1971.02|1978.76|1971.06|1978.68|1970.98|24
1653185280000|2022-05-22 02:08:00|1978.71|1971.01|1978.65|1970.95|1978.71|1971.01|1978.65|1970.95|14
1653185290000|2022-05-22 02:08:10|1978.63|1970.93|1978.84|1971.14|1978.84|1971.14|1978.63|1970.93|26
1653185300000|2022-05-22 02:08:20|1978.85|1971.15|1978.95|1971.25|1978.96|1971.26|1978.82|1971.12|12
1653185310000|2022-05-22 02:08:30|1978.93|1971.23|1978.96|1971.26|1978.96|1971.26|1978.84|1971.14|9
1653185320000|2022-05-22 02:08:40|1978.93|1971.23|1979.22|1971.52|1979.26|1971.56|1978.8|1971.1|26
1653185330000|2022-05-22 02:08:50|1979.24|1971.54|1979.05|1971.35|1979.24|1971.54|1978.93|1971.23|21
1653185340000|2022-05-22 02:09:00|1979.06|1971.36|1979.1|1971.4|1979.11|1971.41|1979.06|1971.36|12
1653185350000|2022-05-22 02:09:10|1979.08|1971.38|1979.09|1971.39|1979.09|1971.39|1979.08|1971.38|2
1653185360000|2022-05-22 02:09:20|1979.1|1971.4|1979.1|1971.4|1979.11|1971.41|1979.08|1971.38|6
1653185370000|2022-05-22 02:09:30|1979.11|1971.41|1979.12|1971.42|1979.12|1971.42|1979.08|1971.38|6
1653185380000|2022-05-22 02:09:40|1979.11|1971.41|1979.11|1971.41|1979.12|1971.42|1979.09|1971.39|12
1653185390000|2022-05-22 02:09:50|1979.1|1971.4|1979.11|1971.41|1979.11|1971.41|1979.1|1971.4|4
1653185400000|2022-05-22 02:10:00|1979.1|1971.4|1979.1|1971.4|1979.12|1971.42|1979.09|1971.39|13
1653185410000|2022-05-22 02:10:10|1979.11|1971.41|1979.1|1971.4|1979.13|1971.43|1979.09|1971.39|10
1653185420000|2022-05-22 02:10:20|1979.11|1971.41|1979.1|1971.4|1979.13|1971.43|1979.09|1971.39|14
1653185430000|2022-05-22 02:10:30|1979.11|1971.41|1978.68|1970.98|1979.11|1971.41|1978.67|1970.97|12
1653185440000|2022-05-22 02:10:40|1978.89|1971.19|1979.27|1971.57|1979.3|1971.6|1978.89|1971.19|21
1653185450000|2022-05-22 02:10:50|1979.28|1971.58|1979.27|1971.57|1979.29|1971.59|1979.25|1971.55|5
1653185460000|2022-05-22 02:11:00|1979.28|1971.58|1978.95|1971.25|1979.29|1971.59|1978.94|1971.24|22
1653185470000|2022-05-22 02:11:10|1978.96|1971.26|1978.94|1971.24|1979.01|1971.31|1978.93|1971.23|21
1653185480000|2022-05-22 02:11:20|1978.97|1971.27|1979.04|1971.34|1979.04|1971.34|1978.96|1971.26|14
1653185490000|2022-05-22 02:11:30|1979.08|1971.38|1979.56|1971.86|1979.61|1971.91|1979.08|1971.38|27
1653185500000|2022-05-22 02:11:40|1979.57|1971.87|1979.54|1971.84|1979.61|1971.91|1979.5|1971.8|24
1653185510000|2022-05-22 02:11:50|1979.55|1971.85|1979.57|1971.87|1979.64|1971.94|1979.55|1971.85|14
1653185520000|2022-05-22 02:12:00|1979.55|1971.85|1979.6|1971.9|1979.61|1971.91|1979.55|1971.85|14
1653185530000|2022-05-22 02:12:10|1979.61|1971.91|1979.58|1971.88|1979.63|1971.93|1979.53|1971.83|14
1653185540000|2022-05-22 02:12:20|1979.59|1971.89|1979.66|1971.96|1979.68|1971.98|1979.44|1971.74|20
1653185550000|2022-05-22 02:12:30|1979.62|1971.92|1979.62|1971.92|1979.72|1972.02|1979.61|1971.91|15
1653185560000|2022-05-22 02:12:40|1979.64|1971.94|1979.67|1971.97|1979.69|1971.99|1979.61|1971.91|17
1653185570000|2022-05-22 02:12:50|1979.66|1971.96|1979.39|1971.69|1979.67|1971.97|1979.33|1971.63|15
1653185580000|2022-05-22 02:13:00|1979.45|1971.75|1980.2|1972.5|1980.22|1972.52|1979.45|1971.75|27
1653185590000|2022-05-22 02:13:10|1980.19|1972.49|1980.06|1972.36|1980.23|1972.53|1980|1972.3|19
1653185600000|2022-05-22 02:13:20|1980.04|1972.34|1980.12|1972.42|1980.13|1972.43|1980.01|1972.31|22
1653185610000|2022-05-22 02:13:30|1980.14|1972.44|1980|1972.3|1980.14|1972.44|1979.91|1972.21|19
1653185620000|2022-05-22 02:13:40|1979.98|1972.28|1980.08|1972.38|1980.09|1972.39|1979.95|1972.25|15
1653185630000|2022-05-22 02:13:50|1980.09|1972.39|1980.7|1973|1980.71|1973.01|1980.08|1972.38|28
1653185640000|2022-05-22 02:14:00|1980.72|1973.02|1980.85|1973.15|1980.99|1973.29|1980.65|1972.95|15
1653185650000|2022-05-22 02:14:10|1980.89|1973.19|1980.67|1972.97|1980.91|1973.21|1980.52|1972.82|26
1653185660000|2022-05-22 02:14:20|1980.66|1972.96|1980.87|1973.17|1980.92|1973.22|1980.66|1972.96|18
1653185670000|2022-05-22 02:14:30|1980.92|1973.22|1980.36|1972.66|1980.92|1973.22|1980.36|1972.66|16
1653185680000|2022-05-22 02:14:40|1980.38|1972.68|1980.37|1972.67|1980.4|1972.7|1980.29|1972.59|22
1653185690000|2022-05-22 02:14:50|1980.38|1972.68|1980.42|1972.72|1980.42|1972.72|1980.34|1972.64|15
1653185700000|2022-05-22 02:15:00|1980.37|1972.67|1979.55|1971.85|1980.41|1972.71|1979.49|1971.79|28
1653185710000|2022-05-22 02:15:10|1979.56|1971.86|1978.52|1970.82|1979.56|1971.86|1978.52|1970.82|26
1653185720000|2022-05-22 02:15:20|1978.38|1970.68|1977.69|1969.99|1978.4|1970.7|1977.66|1969.96|24
1653185730000|2022-05-22 02:15:30|1977.71|1970.01|1977.73|1970.03|1977.76|1970.06|1977.71|1970.01|15
1653185740000|2022-05-22 02:15:40|1977.59|1969.89|1977.56|1969.86|1977.64|1969.94|1977.52|1969.82|12
1653185750000|2022-05-22 02:15:50|1977.58|1969.88|1976.76|1969.06|1977.58|1969.88|1976.59|1968.89|27
1653185760000|2022-05-22 02:16:00|1976.81|1969.11|1976.5|1968.8|1976.93|1969.23|1976.5|1968.8|26
1653185770000|2022-05-22 02:16:10|1976.53|1968.83|1976.26|1968.56|1976.53|1968.83|1976.24|1968.54|16
1653185780000|2022-05-22 02:16:20|1976.24|1968.54|1976.47|1968.77|1976.5|1968.8|1976.21|1968.51|18
1653185790000|2022-05-22 02:16:30|1976.52|1968.82|1976.52|1968.82|1976.52|1968.82|1976.44|1968.74|22
1653185800000|2022-05-22 02:16:40|1976.47|1968.77|1976.55|1968.85|1976.56|1968.86|1976.47|1968.77|9
1653185810000|2022-05-22 02:16:50|1976.56|1968.86|1976.92|1969.22|1976.92|1969.22|1976.56|1968.86|17
1653185820000|2022-05-22 02:17:00|1976.85|1969.15|1976.9|1969.2|1976.92|1969.22|1976.79|1969.09|16
1653185830000|2022-05-22 02:17:10|1976.92|1969.22|1977.08|1969.38|1977.09|1969.39|1976.92|1969.22|10
1653185840000|2022-05-22 02:17:20|1977.11|1969.41|1976.62|1968.92|1977.11|1969.41|1976.55|1968.85|19
1653185850000|2022-05-22 02:17:30|1976.6|1968.9|1976.58|1968.88|1976.74|1969.04|1976.55|1968.85|16
1653185860000|2022-05-22 02:17:40|1976.57|1968.87|1976.65|1968.95|1976.67|1968.97|1976.56|1968.86|18
1653185870000|2022-05-22 02:17:50|1976.62|1968.92|1975.89|1968.19|1976.62|1968.92|1975.89|1968.19|21
1653185880000|2022-05-22 02:18:00|1975.9|1968.2|1975.34|1967.64|1975.91|1968.21|1975.2|1967.5|24
1653185890000|2022-05-22 02:18:10|1975.37|1967.67|1975.42|1967.72|1975.42|1967.72|1975.31|1967.61|11
1653185900000|2022-05-22 02:18:20|1975.41|1967.71|1975.47|1967.77|1975.5|1967.8|1975.4|1967.7|10
1653185910000|2022-05-22 02:18:30|1975.44|1967.74|1975.3|1967.6|1975.44|1967.74|1975.29|1967.59|15
1653185920000|2022-05-22 02:18:40|1975.27|1967.57|1975.36|1967.66|1975.36|1967.66|1975.25|1967.55|15
1653185930000|2022-05-22 02:18:50|1975.38|1967.68|1975.93|1968.23|1975.93|1968.23|1975.25|1967.55|28
1653185940000|2022-05-22 02:19:00|1975.9|1968.2|1975.72|1968.02|1975.93|1968.23|1975.46|1967.76|23
1653185950000|2022-05-22 02:19:10|1975.73|1968.03|1975.54|1967.84|1975.73|1968.03|1975.53|1967.83|17
1653185960000|2022-05-22 02:19:20|1975.55|1967.85|1975.65|1967.95|1975.65|1967.95|1975.55|1967.85|15
1653185970000|2022-05-22 02:19:30|1975.66|1967.96|1975.66|1967.96|1975.68|1967.98|1975.6|1967.9|18
1653185980000|2022-05-22 02:19:40|1975.67|1967.97|1975.27|1967.57|1975.67|1967.97|1975.27|1967.57|19
1653185990000|2022-05-22 02:19:50|1975.3|1967.6|1974.78|1967.08|1975.3|1967.6|1974.7|1967|26
1653186000000|2022-05-22 02:20:00|1974.79|1967.09|1975.11|1967.41|1975.14|1967.44|1974.79|1967.09|24
1653186010000|2022-05-22 02:20:10|1975.1|1967.4|1975.63|1967.93|1975.63|1967.93|1975.1|1967.4|21
1653186020000|2022-05-22 02:20:20|1975.64|1967.94|1976.59|1968.89|1976.59|1968.89|1975.64|1967.94|28
1653186030000|2022-05-22 02:20:30|1976.57|1968.87|1977.28|1969.58|1977.36|1969.66|1976.56|1968.86|34
1653186040000|2022-05-22 02:20:40|1977.29|1969.59|1977.26|1969.56|1977.36|1969.66|1977.13|1969.43|31
1653186050000|2022-05-22 02:20:50|1977.25|1969.55|1976.7|1969|1977.26|1969.56|1976.7|1969|10
1653186060000|2022-05-22 02:21:00|1976.78|1969.08|1976.5|1968.8|1976.78|1969.08|1976.32|1968.62|20
1653186070000|2022-05-22 02:21:10|1976.55|1968.85|1975.88|1968.18|1976.55|1968.85|1975.86|1968.16|26
1653186080000|2022-05-22 02:21:20|1975.89|1968.19|1975.89|1968.19|1975.92|1968.22|1975.86|1968.16|9
1653186090000|2022-05-22 02:21:30|1975.91|1968.21|1975.7|1968|1975.93|1968.23|1975.7|1968|13
1653186100000|2022-05-22 02:21:40|1975.71|1968.01|1976.01|1968.31|1976.25|1968.55|1975.71|1968.01|20
1653186110000|2022-05-22 02:21:50|1976|1968.3|1976.42|1968.72|1976.42|1968.72|1976|1968.3|13
1653186120000|2022-05-22 02:22:00|1976.43|1968.73|1976.72|1969.02|1976.72|1969.02|1976.41|1968.71|22
1653186130000|2022-05-22 02:22:10|1976.71|1969.01|1976.85|1969.15|1976.86|1969.16|1976.68|1968.98|13
1653186140000|2022-05-22 02:22:20|1976.86|1969.16|1976.9|1969.2|1976.98|1969.28|1976.86|1969.16|22
1653186150000|2022-05-22 02:22:30|1976.86|1969.16|1976.53|1968.83|1976.86|1969.16|1976.53|1968.83|6
1653186160000|2022-05-22 02:22:40|1976.52|1968.82|1976.67|1968.97|1976.71|1969.01|1976.52|1968.82|20
1653186170000|2022-05-22 02:22:50|1976.66|1968.96|1976.68|1968.98|1976.78|1969.08|1976.65|1968.95|21
1653186180000|2022-05-22 02:23:00|1976.67|1968.97|1976.75|1969.05|1976.75|1969.05|1976.67|1968.97|14
1653186190000|2022-05-22 02:23:10|1976.76|1969.06|1976.8|1969.1|1976.8|1969.1|1976.76|1969.06|2
1653186200000|2022-05-22 02:23:20|1976.79|1969.09|1976.75|1969.05|1976.8|1969.1|1976.73|1969.03|12
1653186210000|2022-05-22 02:23:30|1976.78|1969.08|1976.74|1969.04|1976.79|1969.09|1976.62|1968.92|23
1653186220000|2022-05-22 02:23:40|1976.72|1969.02|1976.79|1969.09|1976.79|1969.09|1976.72|1969.02|10
1653186230000|2022-05-22 02:23:50|1976.8|1969.1|1976.75|1969.05|1976.8|1969.1|1976.72|1969.02|11
1653186240000|2022-05-22 02:24:00|1976.74|1969.04|1976.78|1969.08|1976.79|1969.09|1976.74|1969.04|21
1653186250000|2022-05-22 02:24:10|1976.79|1969.09|1976.6|1968.9|1976.79|1969.09|1976.6|1968.9|32
1653186260000|2022-05-22 02:24:20|1976.61|1968.91|1976.6|1968.9|1976.75|1969.05|1976.59|1968.89|26
1653186270000|2022-05-22 02:24:30|1976.62|1968.92|1977|1969.3|1977|1969.3|1976.61|1968.91|21
1653186280000|2022-05-22 02:24:40|1976.98|1969.28|1976.95|1969.25|1976.98|1969.28|1976.95|1969.25|5
1653186290000|2022-05-22 02:24:50|1976.93|1969.23|1976.97|1969.27|1977|1969.3|1976.93|1969.23|9
1653186300000|2022-05-22 02:25:00|1976.96|1969.26|1977.03|1969.33|1977.03|1969.33|1976.94|1969.24|21
1653186310000|2022-05-22 02:25:10|1977.09|1969.39|1978.32|1970.62|1978.32|1970.62|1977.09|1969.39|22
1653186320000|2022-05-22 02:25:20|1978.31|1970.61|1978.51|1970.81|1978.52|1970.82|1978.31|1970.61|12
1653186330000|2022-05-22 02:25:30|1978.55|1970.85|1978.59|1970.89|1978.59|1970.89|1978.52|1970.82|7
1653186340000|2022-05-22 02:25:40|1978.58|1970.88|1978.61|1970.91|1978.62|1970.92|1978.58|1970.88|13
1653186350000|2022-05-22 02:25:50|1978.62|1970.92|1978.22|1970.52|1978.62|1970.92|1978.22|1970.52|15
1653186360000|2022-05-22 02:26:00|1978.24|1970.54|1978.23|1970.53|1978.31|1970.61|1978.14|1970.44|19
1653186370000|2022-05-22 02:26:10|1978.22|1970.52|1978.25|1970.55|1978.26|1970.56|1978.22|1970.52|13
1653186380000|2022-05-22 02:26:20|1978.23|1970.53|1978.29|1970.59|1978.29|1970.59|1978.2|1970.5|10
1653186390000|2022-05-22 02:26:30|1978.28|1970.58|1978.35|1970.65|1978.36|1970.66|1978.25|1970.55|21
1653186400000|2022-05-22 02:26:40|1978.34|1970.64|1978.29|1970.59|1978.35|1970.65|1978.28|1970.58|19
1653186410000|2022-05-22 02:26:50|1978.3|1970.6|1977.87|1970.17|1978.35|1970.65|1977.82|1970.12|21
1653186420000|2022-05-22 02:27:00|1977.88|1970.18|1977.87|1970.17|1977.89|1970.19|1977.83|1970.13|15
1653186430000|2022-05-22 02:27:10|1977.94|1970.24|1978.25|1970.55|1978.29|1970.59|1977.9|1970.2|22
1653186440000|2022-05-22 02:27:20|1978.27|1970.57|1978.28|1970.58|1978.28|1970.58|1978.26|1970.56|4
1653186450000|2022-05-22 02:27:30|1978.29|1970.59|1978.27|1970.57|1978.29|1970.59|1978.24|1970.54|8
1653186460000|2022-05-22 02:27:40|1978.28|1970.58|1978.25|1970.55|1978.28|1970.58|1978.15|1970.45|15
1653186470000|2022-05-22 02:27:50|1978.24|1970.54|1978.26|1970.56|1978.27|1970.57|1978.19|1970.49|20
1653186480000|2022-05-22 02:28:00|1978.25|1970.55|1978.24|1970.54|1978.25|1970.55|1978.2|1970.5|15
1653186490000|2022-05-22 02:28:10|1978.25|1970.55|1978.21|1970.51|1978.25|1970.55|1978.2|1970.5|11
1653186500000|2022-05-22 02:28:20|1978.23|1970.53|1978.24|1970.54|1978.24|1970.54|1978.16|1970.46|26
1653186510000|2022-05-22 02:28:30|1978.21|1970.51|1978.17|1970.47|1978.24|1970.54|1978.11|1970.41|19
1653186520000|2022-05-22 02:28:40|1978.15|1970.45|1978.05|1970.35|1978.21|1970.51|1978.05|1970.35|16
1653186530000|2022-05-22 02:28:50|1978.04|1970.34|1978|1970.3|1978.12|1970.42|1978|1970.3|15
1653186540000|2022-05-22 02:29:00|1978.02|1970.32|1977.98|1970.28|1978.02|1970.32|1977.94|1970.24|18
1653186550000|2022-05-22 02:29:10|1978.02|1970.32|1977.31|1969.61|1978.03|1970.33|1977.31|1969.61|25
1653186560000|2022-05-22 02:29:20|1977.27|1969.57|1976.49|1968.79|1977.27|1969.57|1976.49|1968.79|17
1653186570000|2022-05-22 02:29:30|1976.41|1968.71|1976.47|1968.77|1976.6|1968.9|1976.35|1968.65|20
1653186580000|2022-05-22 02:29:40|1976.46|1968.76|1976.46|1968.76|1976.47|1968.77|1976.42|1968.72|13
1653186590000|2022-05-22 02:29:50|1976.45|1968.75|1976.53|1968.83|1976.62|1968.92|1976.43|1968.73|19
1653186600000|2022-05-22 02:30:00|1976.48|1968.78|1976.11|1968.41|1976.48|1968.78|1976.09|1968.39|22
1653186610000|2022-05-22 02:30:10|1976.12|1968.42|1975.9|1968.2|1976.14|1968.44|1975.88|1968.18|21
1653186620000|2022-05-22 02:30:20|1975.92|1968.22|1976.03|1968.33|1976.04|1968.34|1975.87|1968.17|20
1653186630000|2022-05-22 02:30:30|1976.22|1968.52|1976.94|1969.24|1976.98|1969.28|1976.22|1968.52|18
1653186640000|2022-05-22 02:30:40|1976.95|1969.25|1976.94|1969.24|1976.95|1969.25|1976.93|1969.23|10
1653186650000|2022-05-22 02:30:50|1976.93|1969.23|1976.92|1969.22|1976.96|1969.26|1976.91|1969.21|18
1653186660000|2022-05-22 02:31:00|1976.93|1969.23|1976.89|1969.19|1976.96|1969.26|1976.75|1969.05|26
1653186670000|2022-05-22 02:31:10|1976.9|1969.2|1976.88|1969.18|1976.9|1969.2|1976.88|1969.18|3
1653186680000|2022-05-22 02:31:20|1976.89|1969.19|1976.96|1969.26|1976.96|1969.26|1976.86|1969.16|12
1653186690000|2022-05-22 02:31:30|1976.97|1969.27|1976.91|1969.21|1977.01|1969.31|1976.91|1969.21|14
1653186700000|2022-05-22 02:31:40|1976.89|1969.19|1976.91|1969.21|1976.91|1969.21|1976.81|1969.11|11
1653186710000|2022-05-22 02:31:50|1976.92|1969.22|1976.9|1969.2|1976.92|1969.22|1976.81|1969.11|11
1653186720000|2022-05-22 02:32:00|1976.93|1969.23|1976.9|1969.2|1976.99|1969.29|1976.9|1969.2|22
1653186730000|2022-05-22 02:32:10|1976.89|1969.19|1976.27|1968.57|1976.91|1969.21|1976.23|1968.53|27
1653186740000|2022-05-22 02:32:20|1976.26|1968.56|1975.86|1968.16|1976.59|1968.89|1975.86|1968.16|21
1653186750000|2022-05-22 02:32:30|1975.9|1968.2|1975.46|1967.76|1975.94|1968.24|1975.46|1967.76|25
1653186760000|2022-05-22 02:32:40|1975.45|1967.75|1974.63|1966.93|1975.45|1967.75|1974.63|1966.93|23
1653186770000|2022-05-22 02:32:50|1974.64|1966.94|1974.84|1967.14|1974.84|1967.14|1974.23|1966.53|29
1653186780000|2022-05-22 02:33:00|1974.86|1967.16|1974.21|1966.51|1974.93|1967.23|1974.21|1966.51|29
1653186790000|2022-05-22 02:33:10|1974.31|1966.61|1974.34|1966.64|1974.4|1966.7|1974.28|1966.58|24
1653186800000|2022-05-22 02:33:20|1974.33|1966.63|1974.03|1966.33|1974.34|1966.64|1974|1966.3|25
1653186810000|2022-05-22 02:33:30|1973.99|1966.29|1974.38|1966.68|1974.38|1966.68|1973.99|1966.29|20
1653186820000|2022-05-22 02:33:40|1974.35|1966.65|1974.41|1966.71|1974.43|1966.73|1974.35|1966.65|13
1653186830000|2022-05-22 02:33:50|1974.42|1966.72|1974.92|1967.22|1974.94|1967.24|1974.41|1966.71|15
1653186840000|2022-05-22 02:34:00|1974.91|1967.21|1975.23|1967.53|1975.32|1967.62|1974.91|1967.21|27
1653186850000|2022-05-22 02:34:10|1975.28|1967.58|1976.08|1968.38|1976.11|1968.41|1975.28|1967.58|22
1653186860000|2022-05-22 02:34:20|1976.14|1968.44|1974.78|1967.08|1976.14|1968.44|1974.77|1967.07|32
1653186870000|2022-05-22 02:34:30|1974.81|1967.11|1974.12|1966.42|1974.83|1967.13|1974.11|1966.41|24
1653186880000|2022-05-22 02:34:40|1974.14|1966.44|1974.37|1966.67|1974.37|1966.67|1974.14|1966.44|24
1653186890000|2022-05-22 02:34:50|1974.35|1966.65|1974.44|1966.74|1974.47|1966.77|1974.35|1966.65|12
1653186900000|2022-05-22 02:35:00|1974.41|1966.71|1974.44|1966.74|1974.44|1966.74|1974.4|1966.7|11
1653186910000|2022-05-22 02:35:10|1974.45|1966.75|1974.42|1966.72|1974.48|1966.78|1974.39|1966.69|14
1653186920000|2022-05-22 02:35:20|1974.43|1966.73|1974.45|1966.75|1974.45|1966.75|1974.35|1966.65|19
1653186930000|2022-05-22 02:35:30|1974.47|1966.77|1974.46|1966.76|1974.83|1967.13|1974.37|1966.67|28
1653186940000|2022-05-22 02:35:40|1974.47|1966.77|1974.48|1966.78|1974.48|1966.78|1974.26|1966.56|14
1653186950000|2022-05-22 02:35:50|1974.43|1966.73|1974.43|1966.73|1974.46|1966.76|1974.4|1966.7|18
1653186960000|2022-05-22 02:36:00|1974.3|1966.6|1974.22|1966.52|1974.3|1966.6|1974.13|1966.43|17
1653186970000|2022-05-22 02:36:10|1974.23|1966.53|1973.56|1965.86|1974.23|1966.53|1973.55|1965.85|20
1653186980000|2022-05-22 02:36:20|1973.55|1965.85|1973.88|1966.18|1973.88|1966.18|1973.44|1965.74|24
1653186990000|2022-05-22 02:36:30|1973.86|1966.16|1973.77|1966.07|1973.88|1966.18|1973.58|1965.88|25
1653187000000|2022-05-22 02:36:40|1973.76|1966.06|1973.79|1966.09|1973.79|1966.09|1973.72|1966.02|17
1653187010000|2022-05-22 02:36:50|1973.78|1966.08|1973.72|1966.02|1973.78|1966.08|1973.57|1965.87|14
1653187020000|2022-05-22 02:37:00|1973.69|1965.99|1973.87|1966.17|1973.87|1966.17|1973.52|1965.82|25
1653187030000|2022-05-22 02:37:10|1974.07|1966.37|1974.69|1966.99|1974.7|1967|1974.07|1966.37|22
1653187040000|2022-05-22 02:37:20|1974.65|1966.95|1974.5|1966.8|1974.71|1967.01|1974.49|1966.79|14
1653187050000|2022-05-22 02:37:30|1974.53|1966.83|1974.64|1966.94|1974.69|1966.99|1974.52|1966.82|15
1653187060000|2022-05-22 02:37:40|1974.65|1966.95|1974.07|1966.37|1974.66|1966.96|1974.02|1966.32|24
1653187070000|2022-05-22 02:37:50|1974.05|1966.35|1974.15|1966.45|1974.17|1966.47|1974.05|1966.35|20
1653187080000|2022-05-22 02:38:00|1974.11|1966.41|1974.15|1966.45|1974.15|1966.45|1974.1|1966.4|7
1653187090000|2022-05-22 02:38:10|1974.17|1966.47|1973.96|1966.26|1974.17|1966.47|1973.86|1966.16|19
1653187100000|2022-05-22 02:38:20|1974.04|1966.34|1974.08|1966.38|1974.15|1966.45|1974|1966.3|16
1653187110000|2022-05-22 02:38:30|1974.05|1966.35|1973.77|1966.07|1974.05|1966.35|1973.73|1966.03|8
1653187120000|2022-05-22 02:38:40|1973.8|1966.1|1973.86|1966.16|1973.87|1966.17|1973.79|1966.09|11
1653187130000|2022-05-22 02:38:50|1973.79|1966.09|1973.71|1966.01|1973.82|1966.12|1973.65|1965.95|22
1653187140000|2022-05-22 02:39:00|1973.72|1966.02|1974.96|1967.26|1974.96|1967.26|1973.69|1965.99|26
1653187150000|2022-05-22 02:39:10|1974.95|1967.25|1975.02|1967.32|1975.06|1967.36|1974.95|1967.25|27
1653187160000|2022-05-22 02:39:20|1975.03|1967.33|1974.98|1967.28|1975.04|1967.34|1974.98|1967.28|14
1653187170000|2022-05-22 02:39:30|1974.99|1967.29|1974.65|1966.95|1975.02|1967.32|1974.65|1966.95|17
1653187180000|2022-05-22 02:39:40|1974.55|1966.85|1974.23|1966.53|1974.57|1966.87|1974.2|1966.5|19
1653187190000|2022-05-22 02:39:50|1974.22|1966.52|1974.17|1966.47|1974.23|1966.53|1974.14|1966.44|14
1653187200000|2022-05-22 02:40:00|1974.14|1966.44|1974.11|1966.41|1974.19|1966.49|1973.96|1966.26|23
1653187210000|2022-05-22 02:40:10|1974.12|1966.42|1974.1|1966.4|1974.15|1966.45|1974.02|1966.32|20
1653187220000|2022-05-22 02:40:20|1974.25|1966.55|1974.26|1966.56|1974.32|1966.62|1974.23|1966.53|24
1653187230000|2022-05-22 02:40:30|1974.27|1966.57|1974.37|1966.67|1974.37|1966.67|1974.27|1966.57|12
1653187240000|2022-05-22 02:40:40|1974.36|1966.66|1974.38|1966.68|1974.38|1966.68|1974.35|1966.65|10
1653187250000|2022-05-22 02:40:50|1974.42|1966.72|1974.29|1966.59|1974.47|1966.77|1974.29|1966.59|20
1653187260000|2022-05-22 02:41:00|1974.19|1966.49|1974.23|1966.53|1974.23|1966.53|1974.19|1966.49|11
1653187270000|2022-05-22 02:41:10|1974.22|1966.52|1974.24|1966.54|1974.28|1966.58|1974.22|1966.52|12
1653187280000|2022-05-22 02:41:20|1974.23|1966.53|1974.14|1966.44|1974.24|1966.54|1974.14|1966.44|6
1653187290000|2022-05-22 02:41:30|1974.16|1966.46|1974.14|1966.44|1974.16|1966.46|1974.14|1966.44|6
1653187300000|2022-05-22 02:41:40|1974.15|1966.45|1974.14|1966.44|1974.15|1966.45|1974.14|1966.44|6
1653187310000|2022-05-22 02:41:50|1974.13|1966.43|1974.13|1966.43|1974.14|1966.44|1974.11|1966.41|13
1653187320000|2022-05-22 02:42:00|1974.15|1966.45|1974.13|1966.43|1974.16|1966.46|1974.13|1966.43|8
1653187330000|2022-05-22 02:42:10|1974.12|1966.42|1974.15|1966.45|1974.15|1966.45|1974.1|1966.4|15
1653187340000|2022-05-22 02:42:20|1974.12|1966.42|1973.83|1966.13|1974.12|1966.42|1973.76|1966.06|14
1653187350000|2022-05-22 02:42:30|1973.82|1966.12|1973.98|1966.28|1973.98|1966.28|1973.79|1966.09|16
1653187360000|2022-05-22 02:42:40|1973.97|1966.27|1974.01|1966.31|1974.01|1966.31|1973.97|1966.27|12
1653187370000|2022-05-22 02:42:50|1974|1966.3|1974.21|1966.51|1974.24|1966.54|1974|1966.3|16
1653187380000|2022-05-22 02:43:00|1974.2|1966.5|1974.19|1966.49|1974.21|1966.51|1974.19|1966.49|8
1653187390000|2022-05-22 02:43:10|1974.17|1966.47|1974.16|1966.46|1974.18|1966.48|1974.09|1966.39|14
1653187400000|2022-05-22 02:43:20|1974.14|1966.44|1974.41|1966.71|1974.49|1966.79|1974.14|1966.44|9
1653187410000|2022-05-22 02:43:30|1974.45|1966.75|1974.5|1966.8|1974.52|1966.82|1974.42|1966.72|16
1653187420000|2022-05-22 02:43:40|1974.52|1966.82|1974.44|1966.74|1974.57|1966.87|1974.44|1966.74|10
1653187430000|2022-05-22 02:43:50|1974.5|1966.8|1974.3|1966.6|1974.57|1966.87|1974.16|1966.46|24
1653187440000|2022-05-22 02:44:00|1974.31|1966.61|1974.24|1966.54|1974.36|1966.66|1974.14|1966.44|28
1653187450000|2022-05-22 02:44:10|1974.29|1966.59|1974.27|1966.57|1974.41|1966.71|1974.15|1966.45|22
1653187460000|2022-05-22 02:44:20|1974.26|1966.56|1974.07|1966.37|1974.26|1966.56|1973.94|1966.24|20
1653187470000|2022-05-22 02:44:30|1974.12|1966.42|1974.47|1966.77|1974.47|1966.77|1974.06|1966.36|20
1653187480000|2022-05-22 02:44:40|1974.58|1966.88|1974.73|1967.03|1974.73|1967.03|1974.55|1966.85|18
1653187490000|2022-05-22 02:44:50|1974.72|1967.02|1975.27|1967.57|1975.31|1967.61|1974.7|1967|18
1653187500000|2022-05-22 02:45:00|1975.28|1967.58|1974.8|1967.1|1975.28|1967.58|1974.77|1967.07|22
1653187510000|2022-05-22 02:45:10|1974.81|1967.11|1974.81|1967.11|1974.81|1967.11|1974.78|1967.08|16
1653187520000|2022-05-22 02:45:20|1974.82|1967.12|1974.8|1967.1|1974.83|1967.13|1974.78|1967.08|15
1653187530000|2022-05-22 02:45:30|1974.81|1967.11|1975.05|1967.35|1975.18|1967.48|1974.81|1967.11|21
1653187540000|2022-05-22 02:45:40|1975.04|1967.34|1975.06|1967.36|1975.06|1967.36|1975.02|1967.32|18
1653187550000|2022-05-22 02:45:50|1975.02|1967.32|1974.96|1967.26|1975.13|1967.43|1974.96|1967.26|17
1653187560000|2022-05-22 02:46:00|1974.94|1967.24|1975.23|1967.53|1975.25|1967.55|1974.93|1967.23|30
1653187570000|2022-05-22 02:46:10|1975.25|1967.55|1974.97|1967.27|1975.25|1967.55|1974.95|1967.25|24
1653187580000|2022-05-22 02:46:20|1974.96|1967.26|1974.69|1966.99|1975|1967.3|1974.69|1966.99|22
1653187590000|2022-05-22 02:46:30|1974.7|1967|1974.85|1967.15|1974.87|1967.17|1974.67|1966.97|22
1653187600000|2022-05-22 02:46:40|1974.84|1967.14|1974.84|1967.14|1974.86|1967.16|1974.77|1967.07|23
1653187610000|2022-05-22 02:46:50|1974.81|1967.11|1974.8|1967.1|1974.81|1967.11|1974.65|1966.95|20
1653187620000|2022-05-22 02:47:00|1974.7|1967|1975.44|1967.74|1975.45|1967.75|1974.68|1966.98|29
1653187630000|2022-05-22 02:47:10|1975.46|1967.76|1975.38|1967.68|1975.47|1967.77|1975.35|1967.65|31
1653187640000|2022-05-22 02:47:20|1975.4|1967.7|1976.43|1968.73|1976.43|1968.73|1975.39|1967.69|24
1653187650000|2022-05-22 02:47:30|1976.44|1968.74|1976.71|1969.01|1977.05|1969.35|1976.42|1968.72|32
1653187660000|2022-05-22 02:47:40|1976.33|1968.63|1976.33|1968.63|1976.38|1968.68|1976.1|1968.4|20
1653187670000|2022-05-22 02:47:50|1976.3|1968.6|1976.33|1968.63|1976.38|1968.68|1976.3|1968.6|25
1653187680000|2022-05-22 02:48:00|1976.31|1968.61|1976.84|1969.14|1976.98|1969.28|1976.3|1968.6|28
1653187690000|2022-05-22 02:48:10|1976.86|1969.16|1976.77|1969.07|1976.95|1969.25|1976.68|1968.98|20
1653187700000|2022-05-22 02:48:20|1976.76|1969.06|1976.83|1969.13|1976.96|1969.26|1976.73|1969.03|20
1653187710000|2022-05-22 02:48:30|1976.82|1969.12|1976.93|1969.23|1976.96|1969.26|1976.79|1969.09|26
1653187720000|2022-05-22 02:48:40|1976.86|1969.16|1976.65|1968.95|1976.94|1969.24|1976.57|1968.87|31
1653187730000|2022-05-22 02:48:50|1976.63|1968.93|1976.64|1968.94|1976.67|1968.97|1976.63|1968.93|12
1653187740000|2022-05-22 02:49:00|1976.65|1968.95|1976.02|1968.32|1976.66|1968.96|1976|1968.3|27
1653187750000|2022-05-22 02:49:10|1976.03|1968.33|1976.11|1968.41|1976.14|1968.44|1976.03|1968.33|14
1653187760000|2022-05-22 02:49:20|1976.12|1968.42|1976.1|1968.4|1976.12|1968.42|1976.07|1968.37|16
1653187770000|2022-05-22 02:49:30|1975.96|1968.26|1976.13|1968.43|1976.14|1968.44|1975.96|1968.26|12
1653187780000|2022-05-22 02:49:40|1976.12|1968.42|1976.02|1968.32|1976.12|1968.42|1976.02|1968.32|14
1653187790000|2022-05-22 02:49:50|1976|1968.3|1976.12|1968.42|1976.12|1968.42|1975.99|1968.29|21
1653187800000|2022-05-22 02:50:00|1976.13|1968.43|1976.69|1968.99|1976.77|1969.07|1976.13|1968.43|22
1653187810000|2022-05-22 02:50:10|1976.76|1969.06|1976.69|1968.99|1976.76|1969.06|1976.68|1968.98|8
1653187820000|2022-05-22 02:50:20|1976.71|1969.01|1976.57|1968.87|1976.74|1969.04|1976.57|1968.87|23
1653187830000|2022-05-22 02:50:30|1976.53|1968.83|1976.61|1968.91|1976.67|1968.97|1976.51|1968.81|23
1653187840000|2022-05-22 02:50:40|1976.59|1968.89|1976.72|1969.02|1976.72|1969.02|1976.59|1968.89|20
1653187850000|2022-05-22 02:50:50|1976.63|1968.93|1976.69|1968.99|1976.7|1969|1976.63|1968.93|7
1653187860000|2022-05-22 02:51:00|1976.68|1968.98|1976.67|1968.97|1976.72|1969.02|1976.66|1968.96|7
1653187870000|2022-05-22 02:51:10|1976.66|1968.96|1976.67|1968.97|1976.67|1968.97|1976.66|1968.96|2
1653187880000|2022-05-22 02:51:20|1976.68|1968.98|1976.25|1968.55|1976.68|1968.98|1976.25|1968.55|14
1653187890000|2022-05-22 02:51:30|1976.26|1968.56|1976.24|1968.54|1976.27|1968.57|1976.21|1968.51|13
1653187900000|2022-05-22 02:51:40|1976.23|1968.53|1976.23|1968.53|1976.24|1968.54|1976.21|1968.51|9
1653187910000|2022-05-22 02:51:50|1976.22|1968.52|1976.19|1968.49|1976.23|1968.53|1976.15|1968.45|19
1653187920000|2022-05-22 02:52:00|1976.17|1968.47|1976.19|1968.49|1976.2|1968.5|1976.16|1968.46|15
1653187930000|2022-05-22 02:52:10|1976.21|1968.51|1976.23|1968.53|1976.25|1968.55|1976.19|1968.49|15
1653187940000|2022-05-22 02:52:20|1976.22|1968.52|1975.92|1968.22|1976.24|1968.54|1975.83|1968.13|23
1653187950000|2022-05-22 02:52:30|1975.93|1968.23|1975.89|1968.19|1975.93|1968.23|1975.88|1968.18|14
1653187960000|2022-05-22 02:52:40|1975.91|1968.21|1975.87|1968.17|1975.92|1968.22|1975.83|1968.13|19
1653187970000|2022-05-22 02:52:50|1975.85|1968.15|1975.83|1968.13|1975.89|1968.19|1975.65|1967.95|24
1653187980000|2022-05-22 02:53:00|1975.84|1968.14|1975.74|1968.04|1975.87|1968.17|1975.73|1968.03|15
1653187990000|2022-05-22 02:53:10|1975.75|1968.05|1975.75|1968.05|1975.75|1968.05|1975.69|1967.99|17
1653188000000|2022-05-22 02:53:20|1975.76|1968.06|1975.76|1968.06|1975.79|1968.09|1975.76|1968.06|21
1653188010000|2022-05-22 02:53:30|1975.75|1968.05|1975.76|1968.06|1975.76|1968.06|1975.75|1968.05|2
1653188020000|2022-05-22 02:53:40|1975.97|1968.27|1975.9|1968.2|1976.07|1968.37|1975.9|1968.2|21
1653188030000|2022-05-22 02:53:50|1975.92|1968.22|1976.59|1968.89|1976.67|1968.97|1975.92|1968.22|23
1653188040000|2022-05-22 02:54:00|1976.61|1968.91|1976.64|1968.94|1976.65|1968.95|1976.54|1968.84|23
1653188050000|2022-05-22 02:54:10|1976.63|1968.93|1976.88|1969.18|1976.91|1969.21|1976.58|1968.88|20
1653188060000|2022-05-22 02:54:20|1976.87|1969.17|1976.8|1969.1|1976.9|1969.2|1976.8|1969.1|23
1653188070000|2022-05-22 02:54:30|1976.81|1969.11|1976.9|1969.2|1976.9|1969.2|1976.75|1969.05|18
1653188080000|2022-05-22 02:54:40|1976.88|1969.18|1976.85|1969.15|1976.89|1969.19|1976.81|1969.11|18
1653188090000|2022-05-22 02:54:50|1976.84|1969.14|1976.85|1969.15|1976.88|1969.18|1976.82|1969.12|29
1653188100000|2022-05-22 02:55:00|1976.84|1969.14|1976.57|1968.87|1976.88|1969.18|1976.57|1968.87|21
1653188110000|2022-05-22 02:55:10|1976.62|1968.92|1976.58|1968.88|1976.62|1968.92|1976.49|1968.79|21
1653188120000|2022-05-22 02:55:20|1976.56|1968.86|1976.57|1968.87|1976.62|1968.92|1976.5|1968.8|20
1653188130000|2022-05-22 02:55:30|1976.54|1968.84|1976.6|1968.9|1976.62|1968.92|1976.54|1968.84|15
1653188140000|2022-05-22 02:55:40|1976.45|1968.75|1976.35|1968.65|1976.45|1968.75|1976.28|1968.58|19
1653188150000|2022-05-22 02:55:50|1976.33|1968.63|1976.59|1968.89|1976.59|1968.89|1976.32|1968.62|20
1653188160000|2022-05-22 02:56:00|1976.57|1968.87|1977.07|1969.37|1977.08|1969.38|1976.55|1968.85|15
1653188170000|2022-05-22 02:56:10|1977.08|1969.38|1977.08|1969.38|1977.11|1969.41|1977.08|1969.38|5
1653188180000|2022-05-22 02:56:20|1977.04|1969.34|1977.07|1969.37|1977.11|1969.41|1977.03|1969.33|15
1653188190000|2022-05-22 02:56:30|1977.08|1969.38|1977.42|1969.72|1977.43|1969.73|1977.07|1969.37|14
1653188200000|2022-05-22 02:56:40|1977.44|1969.74|1977.44|1969.74|1977.47|1969.77|1977.38|1969.68|24
1653188210000|2022-05-22 02:56:50|1977.46|1969.76|1977.36|1969.66|1977.48|1969.78|1977.31|1969.61|21
1653188220000|2022-05-22 02:57:00|1977.37|1969.67|1977.45|1969.75|1977.49|1969.79|1977.37|1969.67|27
1653188230000|2022-05-22 02:57:10|1977.44|1969.74|1976.86|1969.16|1977.44|1969.74|1976.78|1969.08|25
1653188240000|2022-05-22 02:57:20|1976.84|1969.14|1976.82|1969.12|1976.89|1969.19|1976.76|1969.06|24
1653188250000|2022-05-22 02:57:30|1976.81|1969.11|1976.81|1969.11|1976.83|1969.13|1976.74|1969.04|18
1653188260000|2022-05-22 02:57:40|1976.84|1969.14|1976.71|1969.01|1976.84|1969.14|1976.69|1968.99|12
1653188270000|2022-05-22 02:57:50|1976.78|1969.08|1976.77|1969.07|1976.79|1969.09|1976.71|1969.01|19
1653188280000|2022-05-22 02:58:00|1976.75|1969.05|1976.79|1969.09|1976.82|1969.12|1976.63|1968.93|26
1653188290000|2022-05-22 02:58:10|1976.76|1969.06|1976|1968.3|1976.76|1969.06|1975.87|1968.17|29
1653188300000|2022-05-22 02:58:20|1975.99|1968.29|1975.92|1968.22|1976|1968.3|1975.89|1968.19|22
1653188310000|2022-05-22 02:58:30|1975.9|1968.2|1975.91|1968.21|1975.95|1968.25|1975.9|1968.2|15
1653188320000|2022-05-22 02:58:40|1975.93|1968.23|1975.94|1968.24|1975.94|1968.24|1975.91|1968.21|7
1653188330000|2022-05-22 02:58:50|1975.96|1968.26|1976.23|1968.53|1976.23|1968.53|1975.9|1968.2|16
1653188340000|2022-05-22 02:59:00|1976.19|1968.49|1976.23|1968.53|1976.24|1968.54|1976.18|1968.48|16
1653188350000|2022-05-22 02:59:10|1976.24|1968.54|1976.21|1968.51|1976.24|1968.54|1976.18|1968.48|15
1653188360000|2022-05-22 02:59:20|1976.22|1968.52|1976.82|1969.12|1976.9|1969.2|1976.22|1968.52|21
1653188370000|2022-05-22 02:59:30|1976.84|1969.14|1976.8|1969.1|1976.85|1969.15|1976.78|1969.08|24
1653188380000|2022-05-22 02:59:40|1976.81|1969.11|1976.77|1969.07|1976.9|1969.2|1976.75|1969.05|26
1653188390000|2022-05-22 02:59:50|1976.79|1969.09|1976.8|1969.1|1976.88|1969.18|1976.74|1969.04|23
1653188400000|2022-05-22 03:00:00|1976.79|1969.09|1975.82|1968.12|1976.79|1969.09|1975.82|1968.12|28
1653188410000|2022-05-22 03:00:10|1975.85|1968.15|1975.36|1967.66|1975.85|1968.15|1975.33|1967.63|19
1653188420000|2022-05-22 03:00:20|1975.37|1967.67|1975.31|1967.61|1975.38|1967.68|1975.27|1967.57|20
1653188430000|2022-05-22 03:00:30|1975.3|1967.6|1975.23|1967.53|1975.33|1967.63|1975.23|1967.53|20
1653188440000|2022-05-22 03:00:40|1975.22|1967.52|1974.86|1967.16|1975.26|1967.56|1974.8|1967.1|18
1653188450000|2022-05-22 03:00:50|1974.91|1967.21|1974.95|1967.25|1974.95|1967.25|1974.9|1967.2|15
1653188460000|2022-05-22 03:01:00|1974.93|1967.23|1974.87|1967.17|1974.95|1967.25|1974.87|1967.17|9
1653188470000|2022-05-22 03:01:10|1974.86|1967.16|1974.82|1967.12|1974.87|1967.17|1974.82|1967.12|7
1653188480000|2022-05-22 03:01:20|1974.84|1967.14|1974.94|1967.24|1975|1967.3|1974.83|1967.13|17
1653188490000|2022-05-22 03:01:30|1974.9|1967.2|1975.18|1967.48|1975.18|1967.48|1974.54|1966.84|23
1653188500000|2022-05-22 03:01:40|1975.16|1967.46|1975.16|1967.46|1975.17|1967.47|1975.15|1967.45|5
1653188510000|2022-05-22 03:01:50|1975.3|1967.6|1976.18|1968.48|1976.4|1968.7|1975.3|1967.6|27
1653188520000|2022-05-22 03:02:00|1976.17|1968.47|1976.1|1968.4|1976.3|1968.6|1975.96|1968.26|23
1653188530000|2022-05-22 03:02:10|1976.11|1968.41|1976.21|1968.51|1976.27|1968.57|1976.11|1968.41|26
1653188540000|2022-05-22 03:02:20|1976.28|1968.58|1976.62|1968.92|1976.66|1968.96|1976.27|1968.57|28
1653188550000|2022-05-22 03:02:30|1976.65|1968.95|1976.68|1968.98|1976.8|1969.1|1976.63|1968.93|20
1653188560000|2022-05-22 03:02:40|1976.67|1968.97|1976.65|1968.95|1976.68|1968.98|1976.65|1968.95|20
1653188570000|2022-05-22 03:02:50|1976.67|1968.97|1976.84|1969.14|1976.85|1969.15|1976.64|1968.94|5
1653188580000|2022-05-22 03:03:00|1976.83|1969.13|1976.83|1969.13|1976.9|1969.2|1976.83|1969.13|26
1653188590000|2022-05-22 03:03:10|1976.86|1969.16|1976.67|1968.97|1976.87|1969.17|1976.64|1968.94|21
1653188600000|2022-05-22 03:03:20|1976.68|1968.98|1976.36|1968.66|1976.68|1968.98|1976.36|1968.66|21
1653188610000|2022-05-22 03:03:30|1976.32|1968.62|1976.47|1968.77|1976.54|1968.84|1976.32|1968.62|23
1653188620000|2022-05-22 03:03:40|1976.55|1968.85|1976.49|1968.79|1976.58|1968.88|1976.45|1968.75|25
1653188630000|2022-05-22 03:03:50|1976.46|1968.76|1976.49|1968.79|1976.57|1968.87|1976.45|1968.75|21
1653188640000|2022-05-22 03:04:00|1976.55|1968.85|1976.34|1968.64|1976.56|1968.86|1976.31|1968.61|19
1653188650000|2022-05-22 03:04:10|1976.36|1968.66|1976.29|1968.59|1976.44|1968.74|1976.29|1968.59|17
1653188660000|2022-05-22 03:04:20|1976.34|1968.64|1976.03|1968.33|1976.34|1968.64|1975.95|1968.25|24
1653188670000|2022-05-22 03:04:30|1976.02|1968.32|1976.05|1968.35|1976.07|1968.37|1976.01|1968.31|21
1653188680000|2022-05-22 03:04:40|1976.06|1968.36|1975.91|1968.21|1976.07|1968.37|1975.86|1968.16|27
1653188690000|2022-05-22 03:04:50|1975.93|1968.23|1976|1968.3|1976.04|1968.34|1975.81|1968.11|19
1653188700000|2022-05-22 03:05:00|1975.99|1968.29|1975.99|1968.29|1976.05|1968.35|1975.92|1968.22|24
1653188710000|2022-05-22 03:05:10|1976|1968.3|1975.9|1968.2|1976.01|1968.31|1975.87|1968.17|14
1653188720000|2022-05-22 03:05:20|1975.91|1968.21|1976.05|1968.35|1976.06|1968.36|1975.86|1968.16|18
1653188730000|2022-05-22 03:05:30|1976.04|1968.34|1976.07|1968.37|1976.07|1968.37|1975.96|1968.26|27
1653188740000|2022-05-22 03:05:40|1976.08|1968.38|1975.65|1967.95|1976.08|1968.38|1975.63|1967.93|19
1653188750000|2022-05-22 03:05:50|1975.66|1967.96|1975.74|1968.04|1975.77|1968.07|1975.66|1967.96|13
1653188760000|2022-05-22 03:06:00|1975.75|1968.05|1975.88|1968.18|1975.93|1968.23|1975.69|1967.99|19
1653188770000|2022-05-22 03:06:10|1975.86|1968.16|1975.73|1968.03|1975.89|1968.19|1975.73|1968.03|15
1653188780000|2022-05-22 03:06:20|1975.77|1968.07|1975.65|1967.95|1975.77|1968.07|1975.64|1967.94|10
1653188790000|2022-05-22 03:06:30|1975.63|1967.93|1975.69|1967.99|1975.69|1967.99|1975.63|1967.93|10
1653188800000|2022-05-22 03:06:40|1975.66|1967.96|1975.63|1967.93|1975.69|1967.99|1975.63|1967.93|17
1653188810000|2022-05-22 03:06:50|1975.61|1967.91|1975.82|1968.12|1975.86|1968.16|1975.61|1967.91|18
1653188820000|2022-05-22 03:07:00|1975.81|1968.11|1975.74|1968.04|1975.86|1968.16|1975.68|1967.98|21
1653188830000|2022-05-22 03:07:10|1975.79|1968.09|1976.41|1968.71|1976.42|1968.72|1975.79|1968.09|26
1653188840000|2022-05-22 03:07:20|1976.4|1968.7|1977.29|1969.59|1977.35|1969.65|1976.39|1968.69|25
1653188850000|2022-05-22 03:07:30|1977.28|1969.58|1977.75|1970.05|1977.8|1970.1|1977.28|1969.58|27
1653188860000|2022-05-22 03:07:40|1977.73|1970.03|1978.19|1970.49|1978.26|1970.56|1977.71|1970.01|32
1653188870000|2022-05-22 03:07:50|1978.2|1970.5|1978.47|1970.77|1978.47|1970.77|1978.17|1970.47|28
1653188880000|2022-05-22 03:08:00|1978.48|1970.78|1978.66|1970.96|1978.71|1971.01|1978.48|1970.78|28
1653188890000|2022-05-22 03:08:10|1978.68|1970.98|1978.71|1971.01|1978.73|1971.03|1978.67|1970.97|21
1653188900000|2022-05-22 03:08:20|1978.72|1971.02|1978.79|1971.09|1978.79|1971.09|1978.72|1971.02|13
1653188910000|2022-05-22 03:08:30|1978.78|1971.08|1978.54|1970.84|1978.79|1971.09|1978.45|1970.75|21
1653188920000|2022-05-22 03:08:40|1978.57|1970.87|1978.67|1970.97|1978.67|1970.97|1978.52|1970.82|27
1653188930000|2022-05-22 03:08:50|1978.7|1971|1978.66|1970.96|1978.71|1971.01|1978.65|1970.95|20
1653188940000|2022-05-22 03:09:00|1978.68|1970.98|1979.44|1971.74|1979.45|1971.75|1978.63|1970.93|21
1653188950000|2022-05-22 03:09:10|1979.46|1971.76|1979.48|1971.78|1979.55|1971.85|1979.38|1971.68|28
1653188960000|2022-05-22 03:09:20|1979.61|1971.91|1979.82|1972.12|1979.83|1972.13|1979.61|1971.91|30
1653188970000|2022-05-22 03:09:30|1979.83|1972.13|1980.07|1972.37|1980.11|1972.41|1979.83|1972.13|23
1653188980000|2022-05-22 03:09:40|1980.04|1972.34|1980.59|1972.89|1980.61|1972.91|1980.04|1972.34|20
1653188990000|2022-05-22 03:09:50|1980.62|1972.92|1981.34|1973.64|1981.38|1973.68|1980.62|1972.92|30
1653189000000|2022-05-22 03:10:00|1981.36|1973.66|1981.75|1974.05|1981.82|1974.12|1981.35|1973.65|17
1653189010000|2022-05-22 03:10:10|1981.71|1974.01|1980.81|1973.11|1982.29|1974.59|1980.73|1973.03|36
1653189020000|2022-05-22 03:10:20|1980.82|1973.12|1981.23|1973.53|1981.24|1973.54|1980.81|1973.11|28
1653189030000|2022-05-22 03:10:30|1981.25|1973.55|1981.15|1973.45|1981.34|1973.64|1981.1|1973.4|28
1653189040000|2022-05-22 03:10:40|1981.14|1973.44|1980.67|1972.97|1981.14|1973.44|1980.66|1972.96|27
1653189050000|2022-05-22 03:10:50|1980.7|1973|1981.44|1973.74|1981.59|1973.89|1980.7|1973|26
1653189060000|2022-05-22 03:11:00|1981.55|1973.85|1981.13|1973.43|1981.55|1973.85|1981.13|1973.43|24
1653189070000|2022-05-22 03:11:10|1981.02|1973.32|1981.14|1973.44|1981.27|1973.57|1980.94|1973.24|32
1653189080000|2022-05-22 03:11:20|1981.21|1973.51|1981.27|1973.57|1981.27|1973.57|1981.16|1973.46|25
1653189090000|2022-05-22 03:11:30|1981.24|1973.54|1981.35|1973.65|1981.4|1973.7|1981.24|1973.54|25
1653189100000|2022-05-22 03:11:40|1981.36|1973.66|1982.14|1974.44|1982.14|1974.44|1981.32|1973.62|16
1653189110000|2022-05-22 03:11:50|1982.12|1974.42|1981.57|1973.87|1982.15|1974.45|1981.57|1973.87|27
1653189120000|2022-05-22 03:12:00|1981.63|1973.93|1981.93|1974.23|1981.94|1974.24|1981.25|1973.55|32
1653189130000|2022-05-22 03:12:10|1981.85|1974.15|1981.27|1973.57|1981.85|1974.15|1981.23|1973.53|28
1653189140000|2022-05-22 03:12:20|1981.28|1973.58|1981.36|1973.66|1981.37|1973.67|1981.27|1973.57|16
1653189150000|2022-05-22 03:12:30|1981.45|1973.75|1980.71|1973.01|1981.48|1973.78|1980.66|1972.96|26
1653189160000|2022-05-22 03:12:40|1980.7|1973|1981.3|1973.6|1981.31|1973.61|1980.7|1973|22
1653189170000|2022-05-22 03:12:50|1981.34|1973.64|1981.32|1973.62|1981.34|1973.64|1981.26|1973.56|23
1653189180000|2022-05-22 03:13:00|1981.33|1973.63|1981.34|1973.64|1981.34|1973.64|1981.03|1973.33|26
1653189190000|2022-05-22 03:13:10|1981.3|1973.6|1981.28|1973.58|1981.34|1973.64|1981.2|1973.5|25
1653189200000|2022-05-22 03:13:20|1981.23|1973.53|1981.23|1973.53|1981.28|1973.58|1981.16|1973.46|31
1653189210000|2022-05-22 03:13:30|1981.24|1973.54|1980.83|1973.13|1981.25|1973.55|1980.83|1973.13|19
1653189220000|2022-05-22 03:13:40|1980.85|1973.15|1980.96|1973.26|1980.97|1973.27|1980.85|1973.15|21
1653189230000|2022-05-22 03:13:50|1980.97|1973.27|1980.86|1973.16|1980.98|1973.28|1980.79|1973.09|29
1653189240000|2022-05-22 03:14:00|1980.83|1973.13|1980.87|1973.17|1980.87|1973.17|1980.8|1973.1|18
1653189250000|2022-05-22 03:14:10|1980.85|1973.15|1980.5|1972.8|1980.85|1973.15|1980.44|1972.74|32
1653189260000|2022-05-22 03:14:20|1980.52|1972.82|1980.51|1972.81|1980.56|1972.86|1980.45|1972.75|27
1653189270000|2022-05-22 03:14:30|1980.54|1972.84|1980.55|1972.85|1980.56|1972.86|1980.49|1972.79|19
1653189280000|2022-05-22 03:14:40|1980.53|1972.83|1980.53|1972.83|1980.56|1972.86|1980.51|1972.81|15
1653189290000|2022-05-22 03:14:50|1980.51|1972.81|1981.23|1973.53|1981.23|1973.53|1980.51|1972.81|32
1653189300000|2022-05-22 03:15:00|1981.24|1973.54|1981.02|1973.32|1981.24|1973.54|1980.92|1973.22|31
1653189310000|2022-05-22 03:15:10|1981.09|1973.39|1981.26|1973.56|1981.28|1973.58|1981.09|1973.39|15
1653189320000|2022-05-22 03:15:20|1981.23|1973.53|1981.14|1973.44|1981.27|1973.57|1981.07|1973.37|13
1653189330000|2022-05-22 03:15:30|1981.07|1973.37|1981.21|1973.51|1981.22|1973.52|1980.94|1973.24|31
1653189340000|2022-05-22 03:15:40|1981.17|1973.47|1981.19|1973.49|1981.21|1973.51|1981.13|1973.43|17
1653189350000|2022-05-22 03:15:50|1981.2|1973.5|1981.24|1973.54|1981.26|1973.56|1981.12|1973.42|15
1653189360000|2022-05-22 03:16:00|1981.26|1973.56|1981.23|1973.53|1981.26|1973.56|1981.05|1973.35|31
1653189370000|2022-05-22 03:16:10|1981.26|1973.56|1981.27|1973.57|1981.27|1973.57|1980.88|1973.18|32
1653189380000|2022-05-22 03:16:20|1981.28|1973.58|1982.1|1974.4|1982.12|1974.42|1981.27|1973.57|24
1653189390000|2022-05-22 03:16:30|1982.08|1974.38|1982.22|1974.52|1982.25|1974.55|1982.08|1974.38|22
1653189400000|2022-05-22 03:16:40|1982.2|1974.5|1982.21|1974.51|1982.24|1974.54|1982.17|1974.47|31
1653189410000|2022-05-22 03:16:50|1982.22|1974.52|1982.23|1974.53|1982.3|1974.6|1982.18|1974.48|26
1653189420000|2022-05-22 03:17:00|1982.24|1974.54|1981.54|1973.84|1982.24|1974.54|1981.47|1973.77|23
1653189430000|2022-05-22 03:17:10|1981.55|1973.85|1981.23|1973.53|1981.55|1973.85|1981.21|1973.51|20
1653189440000|2022-05-22 03:17:20|1981.18|1973.48|1981.14|1973.44|1981.2|1973.5|1981.14|1973.44|19
1653189450000|2022-05-22 03:17:30|1981.15|1973.45|1981.06|1973.36|1981.17|1973.47|1981.05|1973.35|20
1653189460000|2022-05-22 03:17:40|1981.07|1973.37|1981.05|1973.35|1981.09|1973.39|1981.01|1973.31|10
1653189470000|2022-05-22 03:17:50|1981.02|1973.32|1980.66|1972.96|1981.02|1973.32|1980.63|1972.93|11
1653189480000|2022-05-22 03:18:00|1980.67|1972.97|1980.26|1972.56|1980.67|1972.97|1980.26|1972.56|23
1653189490000|2022-05-22 03:18:10|1980.27|1972.57|1979.26|1971.56|1980.27|1972.57|1979.26|1971.56|25
1653189500000|2022-05-22 03:18:20|1979.25|1971.55|1979.29|1971.59|1979.29|1971.59|1979.24|1971.54|8
1653189510000|2022-05-22 03:18:30|1979.3|1971.6|1979.2|1971.5|1979.3|1971.6|1979.16|1971.46|15
1653189520000|2022-05-22 03:18:40|1979.18|1971.48|1978.86|1971.16|1979.31|1971.61|1978.86|1971.16|21
1653189530000|2022-05-22 03:18:50|1978.85|1971.15|1978.66|1970.96|1978.85|1971.15|1978.66|1970.96|14
1653189540000|2022-05-22 03:19:00|1978.67|1970.97|1978.84|1971.14|1978.87|1971.17|1978.67|1970.97|15
1653189550000|2022-05-22 03:19:10|1978.85|1971.15|1978.83|1971.13|1978.86|1971.16|1978.82|1971.12|18
1653189560000|2022-05-22 03:19:20|1978.91|1971.21|1978.91|1971.21|1979.09|1971.39|1978.91|1971.21|17
1653189570000|2022-05-22 03:19:30|1978.9|1971.2|1978.34|1970.64|1978.92|1971.22|1978.27|1970.57|20
1653189580000|2022-05-22 03:19:40|1978.35|1970.65|1978.67|1970.97|1978.67|1970.97|1978.35|1970.65|16
1653189590000|2022-05-22 03:19:50|1978.62|1970.92|1978.56|1970.86|1978.62|1970.92|1978.53|1970.83|22
1653189600000|2022-05-22 03:20:00|1978.55|1970.85|1978.54|1970.84|1978.58|1970.88|1978.52|1970.82|20
1653189610000|2022-05-22 03:20:10|1978.53|1970.83|1978.62|1970.92|1978.62|1970.92|1978.47|1970.77|12
1653189620000|2022-05-22 03:20:20|1978.7|1971|1979.14|1971.44|1979.19|1971.49|1978.7|1971|25
1653189630000|2022-05-22 03:20:30|1979.13|1971.43|1979.07|1971.37|1979.15|1971.45|1979.02|1971.32|18
1653189640000|2022-05-22 03:20:40|1979.06|1971.36|1979.13|1971.43|1979.13|1971.43|1979.01|1971.31|24
1653189650000|2022-05-22 03:20:50|1979.14|1971.44|1979.14|1971.44|1979.14|1971.44|1979.11|1971.41|13
1653189660000|2022-05-22 03:21:00|1979.15|1971.45|1978.63|1970.93|1979.15|1971.45|1978.63|1970.93|17
1653189670000|2022-05-22 03:21:10|1978.57|1970.87|1978.03|1970.33|1978.59|1970.89|1977.95|1970.25|28
1653189680000|2022-05-22 03:21:20|1978.04|1970.34|1977.98|1970.28|1978.11|1970.41|1977.56|1969.86|25
1653189690000|2022-05-22 03:21:30|1977.93|1970.23|1977.84|1970.14|1977.98|1970.28|1977.74|1970.04|22
1653189700000|2022-05-22 03:21:40|1977.89|1970.19|1977.72|1970.02|1977.98|1970.28|1977.72|1970.02|18
1653189710000|2022-05-22 03:21:50|1977.73|1970.03|1977.81|1970.11|1977.85|1970.15|1977.71|1970.01|21
1653189720000|2022-05-22 03:22:00|1977.8|1970.1|1977.9|1970.2|1977.94|1970.24|1977.8|1970.1|19
1653189730000|2022-05-22 03:22:10|1977.89|1970.19|1977.75|1970.05|1977.91|1970.21|1977.4|1969.7|29
1653189740000|2022-05-22 03:22:20|1977.76|1970.06|1977.73|1970.03|1977.89|1970.19|1977.67|1969.97|27
1653189750000|2022-05-22 03:22:30|1977.75|1970.05|1977.74|1970.04|1977.8|1970.1|1977.67|1969.97|28
1653189760000|2022-05-22 03:22:40|1977.76|1970.06|1977.71|1970.01|1977.76|1970.06|1977.64|1969.94|24
1653189770000|2022-05-22 03:22:50|1977.73|1970.03|1977.61|1969.91|1977.74|1970.04|1977.6|1969.9|30
1653189780000|2022-05-22 03:23:00|1977.66|1969.96|1977.62|1969.92|1977.67|1969.97|1977.55|1969.85|28
1653189790000|2022-05-22 03:23:10|1977.64|1969.94|1977.61|1969.91|1977.74|1970.04|1977.61|1969.91|22
1653189800000|2022-05-22 03:23:20|1977.6|1969.9|1977.61|1969.91|1977.67|1969.97|1977.56|1969.86|18
1653189810000|2022-05-22 03:23:30|1977.71|1970.01|1978.53|1970.83|1978.69|1970.99|1977.69|1969.99|27
1653189820000|2022-05-22 03:23:40|1978.55|1970.85|1978.68|1970.98|1978.68|1970.98|1978.55|1970.85|16
1653189830000|2022-05-22 03:23:50|1978.66|1970.96|1978.62|1970.92|1978.66|1970.96|1978.55|1970.85|14
1653189840000|2022-05-22 03:24:00|1978.6|1970.9|1978.61|1970.91|1978.61|1970.91|1978.51|1970.81|24
1653189850000|2022-05-22 03:24:10|1978.62|1970.92|1978.63|1970.93|1978.65|1970.95|1978.56|1970.86|16
1653189860000|2022-05-22 03:24:20|1978.62|1970.92|1978.63|1970.93|1978.63|1970.93|1978.6|1970.9|10
1653189870000|2022-05-22 03:24:30|1978.69|1970.99|1978.68|1970.98|1978.71|1971.01|1978.64|1970.94|15
1653189880000|2022-05-22 03:24:40|1978.7|1971|1978.67|1970.97|1978.7|1971|1978.64|1970.94|13
1653189890000|2022-05-22 03:24:50|1978.68|1970.98|1978.68|1970.98|1978.69|1970.99|1978.68|1970.98|5
1653189900000|2022-05-22 03:25:00|1978.7|1971|1978.76|1971.06|1978.78|1971.08|1978.7|1971|13
1653189910000|2022-05-22 03:25:10|1978.78|1971.08|1978.71|1971.01|1978.78|1971.08|1978.65|1970.95|13
1653189920000|2022-05-22 03:25:20|1978.72|1971.02|1978.66|1970.96|1978.74|1971.04|1978.64|1970.94|16
1653189930000|2022-05-22 03:25:30|1978.71|1971.01|1978.62|1970.92|1978.75|1971.05|1978.54|1970.84|20
1653189940000|2022-05-22 03:25:40|1978.61|1970.91|1978.67|1970.97|1978.69|1970.99|1978.57|1970.87|18
1653189950000|2022-05-22 03:25:50|1978.71|1971.01|1978.68|1970.98|1978.73|1971.03|1978.68|1970.98|7
1653189960000|2022-05-22 03:26:00|1978.72|1971.02|1978.8|1971.1|1978.8|1971.1|1978.71|1971.01|13
1653189970000|2022-05-22 03:26:10|1978.76|1971.06|1978.79|1971.09|1978.84|1971.14|1978.75|1971.05|17
1653189980000|2022-05-22 03:26:20|1978.8|1971.1|1978.89|1971.19|1978.89|1971.19|1978.8|1971.1|6
1653189990000|2022-05-22 03:26:30|1978.92|1971.22|1978.78|1971.08|1979.23|1971.53|1978.78|1971.08|20
1653190000000|2022-05-22 03:26:40|1978.74|1971.04|1978.68|1970.98|1978.76|1971.06|1978.61|1970.91|22
1653190010000|2022-05-22 03:26:50|1978.67|1970.97|1978.72|1971.02|1978.81|1971.11|1978.67|1970.97|11
1653190020000|2022-05-22 03:27:00|1978.69|1970.99|1978.91|1971.21|1978.91|1971.21|1978.58|1970.88|29
1653190030000|2022-05-22 03:27:10|1978.9|1971.2|1978.85|1971.15|1978.94|1971.24|1978.83|1971.13|14
1653190040000|2022-05-22 03:27:20|1978.86|1971.16|1979.01|1971.31|1979.05|1971.35|1978.82|1971.12|25
1653190050000|2022-05-22 03:27:30|1979.03|1971.33|1978.86|1971.16|1979.04|1971.34|1978.84|1971.14|11
1653190060000|2022-05-22 03:27:40|1978.87|1971.17|1978.9|1971.2|1978.91|1971.21|1978.87|1971.17|12
1653190070000|2022-05-22 03:27:50|1978.91|1971.21|1978.9|1971.2|1978.93|1971.23|1978.89|1971.19|15
1653190080000|2022-05-22 03:28:00|1978.91|1971.21|1978.91|1971.21|1978.91|1971.21|1978.91|1971.21|1
1653190090000|2022-05-22 03:28:10|1978.9|1971.2|1978.86|1971.16|1978.92|1971.22|1978.85|1971.15|15
1653190100000|2022-05-22 03:28:20|1978.87|1971.17|1978.88|1971.18|1978.88|1971.18|1978.86|1971.16|14
1653190110000|2022-05-22 03:28:30|1978.87|1971.17|1978.87|1971.17|1978.88|1971.18|1978.87|1971.17|3
1653190120000|2022-05-22 03:28:40|1978.88|1971.18|1980|1972.3|1980.05|1972.35|1978.87|1971.17|18
1653190130000|2022-05-22 03:28:50|1980.01|1972.31|1979.93|1972.23|1980.01|1972.31|1979.91|1972.21|18
1653190140000|2022-05-22 03:29:00|1979.94|1972.24|1979.76|1972.06|1980.25|1972.55|1979.63|1971.93|31
1653190150000|2022-05-22 03:29:10|1979.82|1972.12|1979.8|1972.1|1979.86|1972.16|1979.79|1972.09|17
1653190160000|2022-05-22 03:29:20|1979.81|1972.11|1980.39|1972.69|1980.43|1972.73|1979.69|1971.99|29
1653190170000|2022-05-22 03:29:30|1980.36|1972.66|1980.17|1972.47|1980.44|1972.74|1980.06|1972.36|21
1653190180000|2022-05-22 03:29:40|1980.18|1972.48|1980.23|1972.53|1980.24|1972.54|1980.05|1972.35|18
1653190190000|2022-05-22 03:29:50|1980.24|1972.54|1980.29|1972.59|1980.31|1972.61|1980.2|1972.5|18
1653190200000|2022-05-22 03:30:00|1980.3|1972.6|1979.66|1971.96|1980.41|1972.71|1979.54|1971.84|28
1653190210000|2022-05-22 03:30:10|1979.67|1971.97|1978.45|1970.75|1979.72|1972.02|1978.44|1970.74|29
1653190220000|2022-05-22 03:30:20|1978.42|1970.72|1979.2|1971.5|1979.2|1971.5|1978.42|1970.72|26
1653190230000|2022-05-22 03:30:30|1979.21|1971.51|1979.11|1971.41|1979.24|1971.54|1979.11|1971.41|17
1653190240000|2022-05-22 03:30:40|1979.12|1971.42|1979.08|1971.38|1979.15|1971.45|1979.08|1971.38|11
1653190250000|2022-05-22 03:30:50|1979.1|1971.4|1979.73|1972.03|1979.73|1972.03|1979.1|1971.4|20
1653190260000|2022-05-22 03:31:00|1979.72|1972.02|1979.39|1971.69|1979.73|1972.03|1979.37|1971.67|24
1653190270000|2022-05-22 03:31:10|1979.35|1971.65|1979.36|1971.66|1979.37|1971.67|1979.21|1971.51|15
1653190280000|2022-05-22 03:31:20|1979.35|1971.65|1979.45|1971.75|1979.45|1971.75|1979.35|1971.65|17
1653190290000|2022-05-22 03:31:30|1979.46|1971.76|1979.13|1971.43|1979.51|1971.81|1979.13|1971.43|25
1653190300000|2022-05-22 03:31:40|1979.12|1971.42|1979.35|1971.65|1979.37|1971.67|1979.12|1971.42|18
1653190310000|2022-05-22 03:31:50|1979.37|1971.67|1979.29|1971.59|1979.37|1971.67|1979.29|1971.59|7
1653190320000|2022-05-22 03:32:00|1979.28|1971.58|1978.92|1971.22|1979.36|1971.66|1978.88|1971.18|27
1653190330000|2022-05-22 03:32:10|1978.93|1971.23|1979.04|1971.34|1979.04|1971.34|1978.92|1971.22|16
1653190340000|2022-05-22 03:32:20|1979.03|1971.33|1979.05|1971.35|1979.1|1971.4|1979.03|1971.33|13
1653190350000|2022-05-22 03:32:30|1979.04|1971.34|1979.05|1971.35|1979.09|1971.39|1979.03|1971.33|8
1653190360000|2022-05-22 03:32:40|1979.06|1971.36|1979.1|1971.4|1979.13|1971.43|1979.04|1971.34|26
1653190370000|2022-05-22 03:32:50|1979.16|1971.46|1979.89|1972.19|1979.89|1972.19|1979.11|1971.41|22
1653190380000|2022-05-22 03:33:00|1979.9|1972.2|1980.27|1972.57|1980.31|1972.61|1979.83|1972.13|22
1653190390000|2022-05-22 03:33:10|1980.31|1972.61|1980.6|1972.9|1980.66|1972.96|1980.27|1972.57|22
1653190400000|2022-05-22 03:33:20|1980.58|1972.88|1980.6|1972.9|1980.67|1972.97|1980.58|1972.88|20
1653190410000|2022-05-22 03:33:30|1980.61|1972.91|1980.48|1972.78|1980.61|1972.91|1980.44|1972.74|18
1653190420000|2022-05-22 03:33:40|1980.49|1972.79|1980.5|1972.8|1980.5|1972.8|1980.45|1972.75|17
1653190430000|2022-05-22 03:33:50|1980.52|1972.82|1980.56|1972.86|1980.6|1972.9|1980.52|1972.82|19
1653190440000|2022-05-22 03:34:00|1980.55|1972.85|1980.09|1972.39|1980.61|1972.91|1980.07|1972.37|27
1653190450000|2022-05-22 03:34:10|1980.2|1972.5|1980.14|1972.44|1980.21|1972.51|1980.07|1972.37|20
1653190460000|2022-05-22 03:34:20|1980.06|1972.36|1980.2|1972.5|1980.2|1972.5|1980.06|1972.36|25
1653190470000|2022-05-22 03:34:30|1980.19|1972.49|1979.3|1971.6|1980.19|1972.49|1979.3|1971.6|26
1653190480000|2022-05-22 03:34:40|1979.18|1971.48|1979.53|1971.83|1979.54|1971.84|1978.93|1971.23|29
1653190490000|2022-05-22 03:34:50|1979.54|1971.84|1979.45|1971.75|1979.54|1971.84|1979.45|1971.75|30
1653190500000|2022-05-22 03:35:00|1979.49|1971.79|1980.55|1972.85|1980.55|1972.85|1979.48|1971.78|25
1653190510000|2022-05-22 03:35:10|1980.56|1972.86|1980.72|1973.02|1980.75|1973.05|1980.56|1972.86|7
1653190520000|2022-05-22 03:35:20|1980.73|1973.03|1980.72|1973.02|1980.73|1973.03|1980.72|1973.02|2
1653190530000|2022-05-22 03:35:30|1980.73|1973.03|1980.72|1973.02|1980.73|1973.03|1980.71|1973.01|13
1653190540000|2022-05-22 03:35:40|1980.67|1972.97|1980.74|1973.04|1980.75|1973.05|1980.52|1972.82|19
1653190550000|2022-05-22 03:35:50|1980.75|1973.05|1980.48|1972.78|1980.75|1973.05|1980.45|1972.75|22
1653190560000|2022-05-22 03:36:00|1980.5|1972.8|1981.39|1973.69|1981.39|1973.69|1980.45|1972.75|18
1653190570000|2022-05-22 03:36:10|1981.48|1973.78|1980.38|1972.68|1981.48|1973.78|1980.38|1972.68|22
1653190580000|2022-05-22 03:36:20|1980.45|1972.75|1980|1972.3|1980.46|1972.76|1980|1972.3|26
1653190590000|2022-05-22 03:36:30|1980.02|1972.32|1980.04|1972.34|1980.1|1972.4|1979.99|1972.29|23
1653190600000|2022-05-22 03:36:40|1980.06|1972.36|1980.06|1972.36|1980.13|1972.43|1980.04|1972.34|18
1653190610000|2022-05-22 03:36:50|1980.05|1972.35|1980.1|1972.4|1980.11|1972.41|1980.05|1972.35|15
1653190620000|2022-05-22 03:37:00|1979.87|1972.17|1978.89|1971.19|1979.87|1972.17|1978.88|1971.18|30
1653190630000|2022-05-22 03:37:10|1978.8|1971.1|1978.62|1970.92|1978.8|1971.1|1978.58|1970.88|11
1653190640000|2022-05-22 03:37:20|1978.63|1970.93|1978.73|1971.03|1978.73|1971.03|1978.63|1970.93|14
1653190650000|2022-05-22 03:37:30|1978.76|1971.06|1978.74|1971.04|1978.77|1971.07|1978.72|1971.02|10
1653190660000|2022-05-22 03:37:40|1978.72|1971.02|1978.65|1970.95|1978.75|1971.05|1978.64|1970.94|10
1653190670000|2022-05-22 03:37:50|1978.67|1970.97|1978.66|1970.96|1978.69|1970.99|1978.64|1970.94|16
1653190680000|2022-05-22 03:38:00|1978.65|1970.95|1977.58|1969.88|1978.69|1970.99|1977.57|1969.87|19
1653190690000|2022-05-22 03:38:10|1977.59|1969.89|1977.63|1969.93|1977.68|1969.98|1977.59|1969.89|15
1653190700000|2022-05-22 03:38:20|1977.62|1969.92|1977.85|1970.15|1977.9|1970.2|1977.62|1969.92|16
1653190710000|2022-05-22 03:38:30|1977.98|1970.28|1978.29|1970.59|1978.34|1970.64|1977.98|1970.28|25
1653190720000|2022-05-22 03:38:40|1978.23|1970.53|1978.18|1970.48|1978.23|1970.53|1978.09|1970.39|25
1653190730000|2022-05-22 03:38:50|1978.17|1970.47|1978.22|1970.52|1978.22|1970.52|1978.09|1970.39|19
1653190740000|2022-05-22 03:39:00|1978.18|1970.48|1978.23|1970.53|1978.23|1970.53|1978.16|1970.46|6
1653190750000|2022-05-22 03:39:10|1978.21|1970.51|1978.18|1970.48|1978.22|1970.52|1978.14|1970.44|26
1653190760000|2022-05-22 03:39:20|1978.17|1970.47|1978.16|1970.46|1978.2|1970.5|1978.13|1970.43|19
1653190770000|2022-05-22 03:39:30|1978.15|1970.45|1978.24|1970.54|1978.24|1970.54|1978.14|1970.44|13
1653190780000|2022-05-22 03:39:40|1978.25|1970.55|1978.24|1970.54|1978.27|1970.57|1978.23|1970.53|15
1653190790000|2022-05-22 03:39:50|1978.25|1970.55|1978.63|1970.93|1978.68|1970.98|1978.25|1970.55|17
1653190800000|2022-05-22 03:40:00|1978.64|1970.94|1978.63|1970.93|1978.73|1971.03|1978.62|1970.92|26
1653190810000|2022-05-22 03:40:10|1978.69|1970.99|1977.57|1969.87|1978.69|1970.99|1977.44|1969.74|23
1653190820000|2022-05-22 03:40:20|1977.58|1969.88|1977.51|1969.81|1977.58|1969.88|1977.5|1969.8|20
1653190830000|2022-05-22 03:40:30|1977.55|1969.85|1977.54|1969.84|1977.57|1969.87|1977.53|1969.83|13
1653190840000|2022-05-22 03:40:40|1977.55|1969.85|1977.52|1969.82|1977.56|1969.86|1977.51|1969.81|10
1653190850000|2022-05-22 03:40:50|1977.54|1969.84|1977.54|1969.84|1977.56|1969.86|1977.52|1969.82|7
1653190860000|2022-05-22 03:41:00|1977.55|1969.85|1977.45|1969.75|1977.6|1969.9|1977.43|1969.73|13
1653190870000|2022-05-22 03:41:10|1977.46|1969.76|1976.76|1969.06|1977.53|1969.83|1976.68|1968.98|25
1653190880000|2022-05-22 03:41:20|1976.74|1969.04|1977.11|1969.41|1977.11|1969.41|1976.55|1968.85|27
1653190890000|2022-05-22 03:41:30|1977.17|1969.47|1976.85|1969.15|1977.43|1969.73|1976.85|1969.15|17
1653190900000|2022-05-22 03:41:40|1976.86|1969.16|1976.93|1969.23|1976.93|1969.23|1976.81|1969.11|26
1653190910000|2022-05-22 03:41:50|1976.91|1969.21|1976.8|1969.1|1976.93|1969.23|1976.8|1969.1|16
1653190920000|2022-05-22 03:42:00|1976.84|1969.14|1976.93|1969.23|1976.93|1969.23|1976.8|1969.1|19
1653190930000|2022-05-22 03:42:10|1976.91|1969.21|1976.75|1969.05|1976.93|1969.23|1976.74|1969.04|25
1653190940000|2022-05-22 03:42:20|1976.77|1969.07|1976.74|1969.04|1976.78|1969.08|1976.74|1969.04|4
1653190950000|2022-05-22 03:42:30|1976.76|1969.06|1976.75|1969.05|1976.76|1969.06|1976.75|1969.05|2
1653190960000|2022-05-22 03:42:40|1976.74|1969.04|1976.71|1969.01|1976.74|1969.04|1976.63|1968.93|14
1653190970000|2022-05-22 03:42:50|1976.64|1968.94|1976.99|1969.29|1976.99|1969.29|1976.64|1968.94|16
1653190980000|2022-05-22 03:43:00|1977.02|1969.32|1976.85|1969.15|1977.02|1969.32|1976.85|1969.15|17
1653190990000|2022-05-22 03:43:10|1976.97|1969.27|1977.12|1969.42|1977.14|1969.44|1976.95|1969.25|25
1653191000000|2022-05-22 03:43:20|1977.09|1969.39|1977.08|1969.38|1977.13|1969.43|1976.98|1969.28|27
1653191010000|2022-05-22 03:43:30|1977.07|1969.37|1977.04|1969.34|1977.09|1969.39|1977.01|1969.31|25
1653191020000|2022-05-22 03:43:40|1977.06|1969.36|1977.01|1969.31|1977.06|1969.36|1977.01|1969.31|22
1653191030000|2022-05-22 03:43:50|1977.02|1969.32|1976.35|1968.65|1977.05|1969.35|1976.35|1968.65|23
1653191040000|2022-05-22 03:44:00|1976.32|1968.62|1976.71|1969.01|1976.72|1969.02|1976.32|1968.62|27
1653191050000|2022-05-22 03:44:10|1976.7|1969|1977.02|1969.32|1977.03|1969.33|1976.54|1968.84|25
1653191060000|2022-05-22 03:44:20|1977.03|1969.33|1977.05|1969.35|1977.11|1969.41|1977.01|1969.31|18
1653191070000|2022-05-22 03:44:30|1977.06|1969.36|1977.07|1969.37|1977.12|1969.42|1977.05|1969.35|22
1653191080000|2022-05-22 03:44:40|1977.06|1969.36|1977.07|1969.37|1977.12|1969.42|1977.03|1969.33|19
1653191090000|2022-05-22 03:44:50|1977.09|1969.39|1977.12|1969.42|1977.12|1969.42|1977.02|1969.32|29
1653191100000|2022-05-22 03:45:00|1977.11|1969.41|1976.66|1968.96|1977.16|1969.46|1976.66|1968.96|22
1653191110000|2022-05-22 03:45:10|1976.21|1968.51|1976.49|1968.79|1976.49|1968.79|1976.21|1968.51|24
1653191120000|2022-05-22 03:45:20|1976.48|1968.78|1976.45|1968.75|1976.49|1968.79|1976.41|1968.71|15
1653191130000|2022-05-22 03:45:30|1976.43|1968.73|1976.45|1968.75|1976.45|1968.75|1976.39|1968.69|25
1653191140000|2022-05-22 03:45:40|1976.46|1968.76|1976.39|1968.69|1976.46|1968.76|1976.39|1968.69|17
1653191150000|2022-05-22 03:45:50|1976.41|1968.71|1976.39|1968.69|1976.41|1968.71|1976.37|1968.67|14
1653191160000|2022-05-22 03:46:00|1976.37|1968.67|1976.15|1968.45|1976.37|1968.67|1976.05|1968.35|14
1653191170000|2022-05-22 03:46:10|1976.13|1968.43|1976.08|1968.38|1976.14|1968.44|1976.02|1968.32|17
1653191180000|2022-05-22 03:46:20|1976.07|1968.37|1975.25|1967.55|1976.08|1968.38|1975.25|1967.55|21
1653191190000|2022-05-22 03:46:30|1975.33|1967.63|1974.89|1967.19|1975.34|1967.64|1974.63|1966.93|30
1653191200000|2022-05-22 03:46:40|1974.88|1967.18|1974.92|1967.22|1975.18|1967.48|1974.87|1967.17|20
1653191210000|2022-05-22 03:46:50|1974.94|1967.24|1974.97|1967.27|1975.11|1967.41|1974.94|1967.24|24
1653191220000|2022-05-22 03:47:00|1974.94|1967.24|1974.56|1966.86|1974.96|1967.26|1974.51|1966.81|21
1653191230000|2022-05-22 03:47:10|1974.54|1966.84|1974.53|1966.83|1974.55|1966.85|1974.49|1966.79|25
1653191240000|2022-05-22 03:47:20|1974.52|1966.82|1974.51|1966.81|1974.56|1966.86|1974.51|1966.81|18
1653191250000|2022-05-22 03:47:30|1974.52|1966.82|1974.53|1966.83|1974.54|1966.84|1974.51|1966.81|12
1653191260000|2022-05-22 03:47:40|1974.52|1966.82|1974.45|1966.75|1974.6|1966.9|1974.45|1966.75|21
1653191270000|2022-05-22 03:47:50|1974.47|1966.77|1974.51|1966.81|1974.56|1966.86|1974.45|1966.75|16
1653191280000|2022-05-22 03:48:00|1974.52|1966.82|1974.51|1966.81|1974.52|1966.82|1974.49|1966.79|9
1653191290000|2022-05-22 03:48:10|1974.5|1966.8|1974.49|1966.79|1974.52|1966.82|1974.48|1966.78|19
1653191300000|2022-05-22 03:48:20|1974.5|1966.8|1974.52|1966.82|1974.52|1966.82|1974.43|1966.73|12
1653191310000|2022-05-22 03:48:30|1974.5|1966.8|1974.47|1966.77|1974.51|1966.81|1974.47|1966.77|17
1653191320000|2022-05-22 03:48:40|1974.48|1966.78|1974.52|1966.82|1974.52|1966.82|1974.47|1966.77|16
1653191330000|2022-05-22 03:48:50|1974.53|1966.83|1975.17|1967.47|1975.22|1967.52|1974.53|1966.83|30
1653191340000|2022-05-22 03:49:00|1975.18|1967.48|1975.2|1967.5|1975.25|1967.55|1975.18|1967.48|24
1653191350000|2022-05-22 03:49:10|1975.21|1967.51|1974.77|1967.07|1975.26|1967.56|1974.46|1966.76|27
1653191360000|2022-05-22 03:49:20|1974.78|1967.08|1974.56|1966.86|1974.78|1967.08|1974.47|1966.77|24
1653191370000|2022-05-22 03:49:30|1974.45|1966.75|1974.76|1967.06|1974.77|1967.07|1974.32|1966.62|28
1653191380000|2022-05-22 03:49:40|1974.77|1967.07|1974.41|1966.71|1974.77|1967.07|1974.13|1966.43|29
1653191390000|2022-05-22 03:49:50|1974.42|1966.72|1974.39|1966.69|1974.42|1966.72|1974.27|1966.57|18
1653191400000|2022-05-22 03:50:00|1974.26|1966.56|1974.37|1966.67|1974.75|1967.05|1974.26|1966.56|31
1653191410000|2022-05-22 03:50:10|1974.38|1966.68|1974.5|1966.8|1974.53|1966.83|1974.31|1966.61|19
1653191420000|2022-05-22 03:50:20|1974.49|1966.79|1974.48|1966.78|1974.51|1966.81|1974.42|1966.72|21
1653191430000|2022-05-22 03:50:30|1974.46|1966.76|1974.35|1966.65|1974.46|1966.76|1974.3|1966.6|24
1653191440000|2022-05-22 03:50:40|1974.34|1966.64|1974.43|1966.73|1974.45|1966.75|1974.34|1966.64|19
1653191450000|2022-05-22 03:50:50|1974.42|1966.72|1974.36|1966.66|1974.43|1966.73|1974.26|1966.56|17
1653191460000|2022-05-22 03:51:00|1974.34|1966.64|1974.36|1966.66|1974.38|1966.68|1974.32|1966.62|20
1653191470000|2022-05-22 03:51:10|1974.35|1966.65|1974.3|1966.6|1974.35|1966.65|1974.2|1966.5|14
1653191480000|2022-05-22 03:51:20|1974.32|1966.62|1973.98|1966.28|1974.35|1966.65|1973.96|1966.26|25
1653191490000|2022-05-22 03:51:30|1974.03|1966.33|1974.16|1966.46|1974.35|1966.65|1973.97|1966.27|24
1653191500000|2022-05-22 03:51:40|1974.21|1966.51|1973.99|1966.29|1974.24|1966.54|1973.99|1966.29|23
1653191510000|2022-05-22 03:51:50|1974|1966.3|1974.05|1966.35|1974.14|1966.44|1974|1966.3|14
1653191520000|2022-05-22 03:52:00|1974.06|1966.36|1974.07|1966.37|1974.08|1966.38|1974.03|1966.33|13
1653191530000|2022-05-22 03:52:10|1974.09|1966.39|1974.14|1966.44|1974.17|1966.47|1974.09|1966.39|15
1653191540000|2022-05-22 03:52:20|1974.15|1966.45|1973.98|1966.28|1974.15|1966.45|1973.94|1966.24|24
1653191550000|2022-05-22 03:52:30|1973.99|1966.29|1973.82|1966.12|1974.03|1966.33|1973.82|1966.12|14
1653191560000|2022-05-22 03:52:40|1973.83|1966.13|1973.74|1966.04|1973.83|1966.13|1973.67|1965.97|15
1653191570000|2022-05-22 03:52:50|1973.75|1966.05|1973.92|1966.22|1973.97|1966.27|1973.75|1966.05|20
1653191580000|2022-05-22 03:53:00|1973.96|1966.26|1974.23|1966.53|1974.23|1966.53|1973.95|1966.25|24
1653191590000|2022-05-22 03:53:10|1974.26|1966.56|1974.66|1966.96|1974.72|1967.02|1974.23|1966.53|25
1653191600000|2022-05-22 03:53:20|1974.67|1966.97|1974.37|1966.67|1974.7|1967|1974.37|1966.67|17
1653191610000|2022-05-22 03:53:30|1974.45|1966.75|1974.35|1966.65|1974.45|1966.75|1974.28|1966.58|17
1653191620000|2022-05-22 03:53:40|1974.33|1966.63|1974.26|1966.56|1974.33|1966.63|1974.24|1966.54|22
1653191630000|2022-05-22 03:53:50|1974.25|1966.55|1974.35|1966.65|1974.37|1966.67|1974.23|1966.53|19
1653191640000|2022-05-22 03:54:00|1974.31|1966.61|1974.84|1967.14|1974.84|1967.14|1974.31|1966.61|25
1653191650000|2022-05-22 03:54:10|1974.83|1967.13|1974.97|1967.27|1974.98|1967.28|1974.74|1967.04|23
1653191660000|2022-05-22 03:54:20|1974.94|1967.24|1974.95|1967.25|1974.99|1967.29|1974.86|1967.16|30
1653191670000|2022-05-22 03:54:30|1974.96|1967.26|1975|1967.3|1975.02|1967.32|1974.91|1967.21|17
1653191680000|2022-05-22 03:54:40|1975.01|1967.31|1975.01|1967.31|1975.03|1967.33|1974.95|1967.25|25
1653191690000|2022-05-22 03:54:50|1975.05|1967.35|1975.12|1967.42|1975.14|1967.44|1975.04|1967.34|24
1653191700000|2022-05-22 03:55:00|1975.07|1967.37|1975.39|1967.69|1975.45|1967.75|1975.07|1967.37|21
1653191710000|2022-05-22 03:55:10|1975.42|1967.72|1975.46|1967.76|1975.49|1967.79|1975.41|1967.71|25
1653191720000|2022-05-22 03:55:20|1975.47|1967.77|1976.19|1968.49|1976.19|1968.49|1975.46|1967.76|28
1653191730000|2022-05-22 03:55:30|1976.16|1968.46|1976.33|1968.63|1976.61|1968.91|1976.16|1968.46|28
1653191740000|2022-05-22 03:55:40|1976.37|1968.67|1976.32|1968.62|1976.37|1968.67|1976.28|1968.58|19
1653191750000|2022-05-22 03:55:50|1976.3|1968.6|1976.26|1968.56|1976.32|1968.62|1976.24|1968.54|8
1653191760000|2022-05-22 03:56:00|1976.31|1968.61|1976.8|1969.1|1976.8|1969.1|1976.27|1968.57|27
1653191770000|2022-05-22 03:56:10|1976.91|1969.21|1976.99|1969.29|1977.4|1969.7|1976.91|1969.21|26
1653191780000|2022-05-22 03:56:20|1977|1969.3|1977.24|1969.54|1977.24|1969.54|1977|1969.3|20
1653191790000|2022-05-22 03:56:30|1977.23|1969.53|1977.31|1969.61|1977.34|1969.64|1977.21|1969.51|17
1653191800000|2022-05-22 03:56:40|1977.3|1969.6|1977.27|1969.57|1977.56|1969.86|1977.25|1969.55|19
1653191810000|2022-05-22 03:56:50|1977.26|1969.56|1977.24|1969.54|1977.26|1969.56|1977.21|1969.51|22
1653191820000|2022-05-22 03:57:00|1977.25|1969.55|1977.23|1969.53|1977.31|1969.61|1977.23|1969.53|20
1653191830000|2022-05-22 03:57:10|1977.22|1969.52|1977.26|1969.56|1977.26|1969.56|1977.2|1969.5|14
1653191840000|2022-05-22 03:57:20|1977.24|1969.54|1977.25|1969.55|1977.28|1969.58|1977.21|1969.51|14
1653191850000|2022-05-22 03:57:30|1977.23|1969.53|1977.24|1969.54|1977.29|1969.59|1977.23|1969.53|10
1653191860000|2022-05-22 03:57:40|1977.27|1969.57|1977.26|1969.56|1977.31|1969.61|1977.26|1969.56|8
1653191870000|2022-05-22 03:57:50|1977.25|1969.55|1976.46|1968.76|1977.25|1969.55|1976.4|1968.7|20
1653191880000|2022-05-22 03:58:00|1976.45|1968.75|1976.16|1968.46|1976.49|1968.79|1976.16|1968.46|24
1653191890000|2022-05-22 03:58:10|1976.13|1968.43|1975.64|1967.94|1976.15|1968.45|1975.59|1967.89|28
1653191900000|2022-05-22 03:58:20|1975.65|1967.95|1975.67|1967.97|1975.69|1967.99|1975.6|1967.9|17
1653191910000|2022-05-22 03:58:30|1975.68|1967.98|1976.42|1968.72|1976.42|1968.72|1975.67|1967.97|23
1653191920000|2022-05-22 03:58:40|1976.44|1968.74|1976.68|1968.98|1976.77|1969.07|1976.38|1968.68|22
1653191930000|2022-05-22 03:58:50|1976.69|1968.99|1976.71|1969.01|1976.71|1969.01|1976.64|1968.94|16
1653191940000|2022-05-22 03:59:00|1976.64|1968.94|1976.3|1968.6|1976.65|1968.95|1976.21|1968.51|28
1653191950000|2022-05-22 03:59:10|1976.25|1968.55|1976.09|1968.39|1976.3|1968.6|1975.94|1968.24|26
1653191960000|2022-05-22 03:59:20|1976.02|1968.32|1975.85|1968.15|1976.08|1968.38|1975.78|1968.08|28
1653191970000|2022-05-22 03:59:30|1975.83|1968.13|1975.86|1968.16|1975.89|1968.19|1975.79|1968.09|18
1653191980000|2022-05-22 03:59:40|1975.88|1968.18|1975.83|1968.13|1975.88|1968.18|1975.71|1968.01|14
1653191990000|2022-05-22 03:59:50|1975.82|1968.12|1975.87|1968.17|1975.89|1968.19|1975.82|1968.12|22
1653192000000|2022-05-22 04:00:00|1975.82|1968.12|1975.48|1967.78|1975.87|1968.17|1975.48|1967.78|29
1653192010000|2022-05-22 04:00:10|1975.45|1967.75|1974.72|1967.02|1975.49|1967.79|1974.7|1967|29
1653192020000|2022-05-22 04:00:20|1974.71|1967.01|1973.6|1965.9|1974.71|1967.01|1973.06|1965.36|29
1653192030000|2022-05-22 04:00:30|1973.61|1965.91|1974.12|1966.42|1974.31|1966.61|1973.61|1965.91|26
1653192040000|2022-05-22 04:00:40|1974.13|1966.43|1974.83|1967.13|1974.86|1967.16|1974.12|1966.42|19
1653192050000|2022-05-22 04:00:50|1974.78|1967.08|1974.77|1967.07|1974.86|1967.16|1974.66|1966.96|23
1653192060000|2022-05-22 04:01:00|1974.79|1967.09|1974.94|1967.24|1974.97|1967.27|1974.75|1967.05|30
1653192070000|2022-05-22 04:01:10|1974.95|1967.25|1973.91|1966.21|1974.99|1967.29|1973.91|1966.21|26
1653192080000|2022-05-22 04:01:20|1973.92|1966.22|1973.76|1966.06|1973.94|1966.24|1973.64|1965.94|25
1653192090000|2022-05-22 04:01:30|1973.77|1966.07|1974.44|1966.74|1974.47|1966.77|1973.71|1966.01|28
1653192100000|2022-05-22 04:01:40|1974.46|1966.76|1974.48|1966.78|1974.54|1966.84|1974.46|1966.76|19
1653192110000|2022-05-22 04:01:50|1974.5|1966.8|1974.56|1966.86|1974.66|1966.96|1974.5|1966.8|24
1653192120000|2022-05-22 04:02:00|1974.55|1966.85|1974.63|1966.93|1974.63|1966.93|1974.53|1966.83|24
1653192130000|2022-05-22 04:02:10|1974.64|1966.94|1974.87|1967.17|1974.89|1967.19|1974.64|1966.94|19
1653192140000|2022-05-22 04:02:20|1974.9|1967.2|1974.88|1967.18|1974.95|1967.25|1974.87|1967.17|16
1653192150000|2022-05-22 04:02:30|1974.89|1967.19|1975|1967.3|1975.03|1967.33|1974.88|1967.18|11
1653192160000|2022-05-22 04:02:40|1974.99|1967.29|1974.74|1967.04|1974.99|1967.29|1974.64|1966.94|17
1653192170000|2022-05-22 04:02:50|1974.79|1967.09|1974.86|1967.16|1974.92|1967.22|1974.78|1967.08|30
1653192180000|2022-05-22 04:03:00|1974.82|1967.12|1974.88|1967.18|1974.89|1967.19|1974.79|1967.09|25
1653192190000|2022-05-22 04:03:10|1974.86|1967.16|1974.88|1967.18|1974.89|1967.19|1974.82|1967.12|17
1653192200000|2022-05-22 04:03:20|1974.87|1967.17|1974.87|1967.17|1974.89|1967.19|1974.85|1967.15|11
1653192210000|2022-05-22 04:03:30|1974.88|1967.18|1974.54|1966.84|1974.88|1967.18|1974.46|1966.76|24
1653192220000|2022-05-22 04:03:40|1974.57|1966.87|1974.63|1966.93|1974.63|1966.93|1974.49|1966.79|18
1653192230000|2022-05-22 04:03:50|1974.62|1966.92|1974.63|1966.93|1974.67|1966.97|1974.62|1966.92|13
1653192240000|2022-05-22 04:04:00|1974.64|1966.94|1974.65|1966.95|1974.68|1966.98|1974.62|1966.92|21
1653192250000|2022-05-22 04:04:10|1974.63|1966.93|1974.27|1966.57|1974.63|1966.93|1974.25|1966.55|24
1653192260000|2022-05-22 04:04:20|1974.29|1966.59|1974.25|1966.55|1974.33|1966.63|1974.22|1966.52|12
1653192270000|2022-05-22 04:04:30|1974.26|1966.56|1974.24|1966.54|1974.26|1966.56|1974.22|1966.52|8
1653192280000|2022-05-22 04:04:40|1974.21|1966.51|1974.38|1966.68|1974.38|1966.68|1974.21|1966.51|21
1653192290000|2022-05-22 04:04:50|1974.4|1966.7|1974.32|1966.62|1974.4|1966.7|1974.31|1966.61|21
1653192300000|2022-05-22 04:05:00|1974.33|1966.63|1974.42|1966.72|1974.42|1966.72|1974.29|1966.59|15
1653192310000|2022-05-22 04:05:10|1974.38|1966.68|1974.35|1966.65|1974.39|1966.69|1974.31|1966.61|23
1653192320000|2022-05-22 04:05:20|1974.39|1966.69|1974.41|1966.71|1974.42|1966.72|1974.36|1966.66|13
1653192330000|2022-05-22 04:05:30|1974.42|1966.72|1975.17|1967.47|1975.17|1967.47|1974.41|1966.71|27
1653192340000|2022-05-22 04:05:40|1975.18|1967.48|1975.15|1967.45|1975.19|1967.49|1975.03|1967.33|15
1653192350000|2022-05-22 04:05:50|1975.18|1967.48|1975.73|1968.03|1975.73|1968.03|1975.16|1967.46|17
1653192360000|2022-05-22 04:06:00|1975.65|1967.95|1975.64|1967.94|1975.67|1967.97|1975.64|1967.94|8
1653192370000|2022-05-22 04:06:10|1975.66|1967.96|1975.5|1967.8|1975.66|1967.96|1975.46|1967.76|13
1653192380000|2022-05-22 04:06:20|1975.52|1967.82|1975.52|1967.82|1975.55|1967.85|1975.49|1967.79|17
1653192390000|2022-05-22 04:06:30|1975.51|1967.81|1975.6|1967.9|1975.6|1967.9|1975.46|1967.76|15
1653192400000|2022-05-22 04:06:40|1975.64|1967.94|1975.08|1967.38|1975.64|1967.94|1975.08|1967.38|22
1653192410000|2022-05-22 04:06:50|1975.12|1967.42|1975.2|1967.5|1975.28|1967.58|1975.11|1967.41|19
1653192420000|2022-05-22 04:07:00|1975.22|1967.52|1975.2|1967.5|1975.24|1967.54|1975.1|1967.4|22
1653192430000|2022-05-22 04:07:10|1975.17|1967.47|1975.23|1967.53|1975.26|1967.56|1975.17|1967.47|17
1653192440000|2022-05-22 04:07:20|1975.27|1967.57|1975.23|1967.53|1975.27|1967.57|1975.23|1967.53|8
1653192450000|2022-05-22 04:07:30|1975.27|1967.57|1975.22|1967.52|1975.29|1967.59|1975.21|1967.51|15
1653192460000|2022-05-22 04:07:40|1975.2|1967.5|1974.79|1967.09|1975.25|1967.55|1974.77|1967.07|33
1653192470000|2022-05-22 04:07:50|1974.82|1967.12|1974.61|1966.91|1974.83|1967.13|1974.57|1966.87|25
1653192480000|2022-05-22 04:08:00|1974.62|1966.92|1974.61|1966.91|1974.67|1966.97|1974.6|1966.9|15
1653192490000|2022-05-22 04:08:10|1974.6|1966.9|1974.67|1966.97|1974.71|1967.01|1974.59|1966.89|15
1653192500000|2022-05-22 04:08:20|1974.64|1966.94|1974.75|1967.05|1974.8|1967.1|1974.64|1966.94|24
1653192510000|2022-05-22 04:08:30|1974.76|1967.06|1975.01|1967.31|1975.15|1967.45|1974.76|1967.06|24
1653192520000|2022-05-22 04:08:40|1975.02|1967.32|1974.86|1967.16|1975.12|1967.42|1974.75|1967.05|25
1653192530000|2022-05-22 04:08:50|1974.85|1967.15|1974.65|1966.95|1974.85|1967.15|1974.53|1966.83|27
1653192540000|2022-05-22 04:09:00|1974.68|1966.98|1974.83|1967.13|1974.86|1967.16|1974.63|1966.93|23
1653192550000|2022-05-22 04:09:10|1974.84|1967.14|1974.84|1967.14|1974.87|1967.17|1974.79|1967.09|17
1653192560000|2022-05-22 04:09:20|1974.83|1967.13|1974.8|1967.1|1974.86|1967.16|1974.8|1967.1|16
1653192570000|2022-05-22 04:09:30|1974.79|1967.09|1974.79|1967.09|1974.81|1967.11|1974.76|1967.06|28
1653192580000|2022-05-22 04:09:40|1974.81|1967.11|1974.79|1967.09|1974.81|1967.11|1974.79|1967.09|2
1653192590000|2022-05-22 04:09:50|1974.78|1967.08|1974.78|1967.08|1974.81|1967.11|1974.76|1967.06|15
1653192600000|2022-05-22 04:10:00|1974.79|1967.09|1974.94|1967.24|1974.94|1967.24|1974.77|1967.07|12
1653192610000|2022-05-22 04:10:10|1974.93|1967.23|1975.07|1967.37|1975.07|1967.37|1974.88|1967.18|18
1653192620000|2022-05-22 04:10:20|1975.04|1967.34|1975|1967.3|1975.05|1967.35|1975|1967.3|21
1653192630000|2022-05-22 04:10:30|1975.01|1967.31|1974.99|1967.29|1975.01|1967.31|1974.96|1967.26|16
1653192640000|2022-05-22 04:10:40|1975|1967.3|1975.02|1967.32|1975.12|1967.42|1975|1967.3|20
1653192650000|2022-05-22 04:10:50|1975.06|1967.36|1975.06|1967.36|1975.14|1967.44|1975.05|1967.35|12
1653192660000|2022-05-22 04:11:00|1975.08|1967.38|1976.2|1968.5|1976.2|1968.5|1975.06|1967.36|25
1653192670000|2022-05-22 04:11:10|1976.26|1968.56|1976.31|1968.61|1976.32|1968.62|1976.24|1968.54|25
1653192680000|2022-05-22 04:11:20|1976.28|1968.58|1975.98|1968.28|1976.28|1968.58|1975.91|1968.21|17
1653192690000|2022-05-22 04:11:30|1975.96|1968.26|1975.98|1968.28|1976.09|1968.39|1975.96|1968.26|21
1653192700000|2022-05-22 04:11:40|1976|1968.3|1976.04|1968.34|1976.08|1968.38|1975.95|1968.25|25
1653192710000|2022-05-22 04:11:50|1976.05|1968.35|1975.94|1968.24|1976.08|1968.38|1975.94|1968.24|19
1653192720000|2022-05-22 04:12:00|1975.93|1968.23|1975.83|1968.13|1976.03|1968.33|1975.77|1968.07|21
1653192730000|2022-05-22 04:12:10|1975.91|1968.21|1975.97|1968.27|1975.97|1968.27|1975.9|1968.2|13
1653192740000|2022-05-22 04:12:20|1975.95|1968.25|1975.95|1968.25|1975.95|1968.25|1975.84|1968.14|23
1653192750000|2022-05-22 04:12:30|1975.96|1968.26|1975.94|1968.24|1975.97|1968.27|1975.94|1968.24|4
1653192760000|2022-05-22 04:12:40|1975.96|1968.26|1975.91|1968.21|1975.97|1968.27|1975.88|1968.18|12
1653192770000|2022-05-22 04:12:50|1975.88|1968.18|1975.91|1968.21|1975.95|1968.25|1975.85|1968.15|15
1653192780000|2022-05-22 04:13:00|1975.9|1968.2|1976.11|1968.41|1976.11|1968.41|1975.86|1968.16|26
1653192790000|2022-05-22 04:13:10|1976.12|1968.42|1976.04|1968.34|1976.12|1968.42|1976|1968.3|23
1653192800000|2022-05-22 04:13:20|1976.03|1968.33|1976.4|1968.7|1976.4|1968.7|1976.01|1968.31|20
1653192810000|2022-05-22 04:13:30|1976.27|1968.57|1976.37|1968.67|1976.39|1968.69|1976.27|1968.57|14
1653192820000|2022-05-22 04:13:40|1976.39|1968.69|1976.45|1968.75|1976.47|1968.77|1976.37|1968.67|8
1653192830000|2022-05-22 04:13:50|1976.41|1968.71|1976.42|1968.72|1976.45|1968.75|1976.39|1968.69|14
1653192840000|2022-05-22 04:14:00|1976.49|1968.79|1976.06|1968.36|1976.5|1968.8|1975.94|1968.24|25
1653192850000|2022-05-22 04:14:10|1976.09|1968.39|1975.98|1968.28|1976.1|1968.4|1975.94|1968.24|21
1653192860000|2022-05-22 04:14:20|1975.99|1968.29|1976.07|1968.37|1976.09|1968.39|1975.99|1968.29|21
1653192870000|2022-05-22 04:14:30|1976.08|1968.38|1976.1|1968.4|1976.17|1968.47|1976.05|1968.35|18
1653192880000|2022-05-22 04:14:40|1976.11|1968.41|1976.17|1968.47|1976.17|1968.47|1976.1|1968.4|19
1653192890000|2022-05-22 04:14:50|1976.14|1968.44|1976.19|1968.49|1976.19|1968.49|1976.12|1968.42|15
1653192900000|2022-05-22 04:15:00|1976.18|1968.48|1976.54|1968.84|1976.58|1968.88|1976.18|1968.48|14
1653192910000|2022-05-22 04:15:10|1976.55|1968.85|1976.53|1968.83|1976.55|1968.85|1976.52|1968.82|8
1653192920000|2022-05-22 04:15:20|1976.55|1968.85|1976.53|1968.83|1976.56|1968.86|1976.5|1968.8|20
1653192930000|2022-05-22 04:15:30|1976.57|1968.87|1976.53|1968.83|1976.57|1968.87|1976.53|1968.83|2
1653192940000|2022-05-22 04:15:40|1976.52|1968.82|1976.24|1968.54|1976.57|1968.87|1976.22|1968.52|18
1653192950000|2022-05-22 04:15:50|1976.26|1968.56|1976.33|1968.63|1976.34|1968.64|1976.2|1968.5|20
1653192960000|2022-05-22 04:16:00|1976.29|1968.59|1976.34|1968.64|1976.36|1968.66|1976.19|1968.49|26
1653192970000|2022-05-22 04:16:10|1976.35|1968.65|1976.34|1968.64|1976.39|1968.69|1976.32|1968.62|14
1653192980000|2022-05-22 04:16:20|1976.35|1968.65|1976.17|1968.47|1976.35|1968.65|1976.13|1968.43|16
1653192990000|2022-05-22 04:16:30|1976.15|1968.45|1974.81|1967.11|1976.21|1968.51|1974.79|1967.09|30
1653193000000|2022-05-22 04:16:40|1974.84|1967.14|1975.04|1967.34|1975.13|1967.43|1974.84|1967.14|23
1653193010000|2022-05-22 04:16:50|1975.03|1967.33|1974.69|1966.99|1975.07|1967.37|1974.58|1966.88|29
1653193020000|2022-05-22 04:17:00|1974.66|1966.96|1974.01|1966.31|1974.67|1966.97|1974.01|1966.31|29
1653193030000|2022-05-22 04:17:10|1973.98|1966.28|1973.63|1965.93|1974|1966.3|1973.58|1965.88|32
1653193040000|2022-05-22 04:17:20|1973.67|1965.97|1973.7|1966|1973.77|1966.07|1973.64|1965.94|34
1653193050000|2022-05-22 04:17:30|1973.67|1965.97|1973.67|1965.97|1973.74|1966.04|1973.63|1965.93|24
1653193060000|2022-05-22 04:17:40|1973.64|1965.94|1972.73|1965.03|1973.64|1965.94|1972.73|1965.03|27
1653193070000|2022-05-22 04:17:50|1972.6|1964.9|1972.36|1964.66|1972.6|1964.9|1971.76|1964.06|30
1653193080000|2022-05-22 04:18:00|1972.37|1964.67|1972.13|1964.43|1972.41|1964.71|1971.97|1964.27|27
1653193090000|2022-05-22 04:18:10|1972.11|1964.41|1971.44|1963.74|1972.14|1964.44|1971.43|1963.73|31
1653193100000|2022-05-22 04:18:20|1971.43|1963.73|1970.41|1962.71|1971.43|1963.73|1970.41|1962.71|36
1653193110000|2022-05-22 04:18:30|1970.19|1962.49|1970.69|1962.99|1970.76|1963.06|1970.19|1962.49|30
1653193120000|2022-05-22 04:18:40|1970.71|1963.01|1970.41|1962.71|1970.75|1963.05|1970.41|1962.71|27
1653193130000|2022-05-22 04:18:50|1970.38|1962.68|1970.09|1962.39|1970.42|1962.72|1969.92|1962.22|27
1653193140000|2022-05-22 04:19:00|1970.13|1962.43|1970.99|1963.29|1971.23|1963.53|1970.09|1962.39|32
1653193150000|2022-05-22 04:19:10|1970.98|1963.28|1970.47|1962.77|1970.98|1963.28|1970.42|1962.72|31
1653193160000|2022-05-22 04:19:20|1970.49|1962.79|1970.43|1962.73|1970.5|1962.8|1970.41|1962.71|27
1653193170000|2022-05-22 04:19:30|1970.45|1962.75|1970.5|1962.8|1970.53|1962.83|1970.42|1962.72|21
1653193180000|2022-05-22 04:19:40|1970.53|1962.83|1970.5|1962.8|1970.62|1962.92|1970.5|1962.8|29
1653193190000|2022-05-22 04:19:50|1970.51|1962.81|1970.55|1962.85|1970.59|1962.89|1970.51|1962.81|23
1653193200000|2022-05-22 04:20:00|1970.54|1962.84|1971.05|1963.35|1971.3|1963.6|1970.54|1962.84|19
1653193210000|2022-05-22 04:20:10|1971.13|1963.43|1971.16|1963.46|1971.2|1963.5|1971.13|1963.43|19
1653193220000|2022-05-22 04:20:20|1971.17|1963.47|1972.01|1964.31|1972.06|1964.36|1971.17|1963.47|27
1653193230000|2022-05-22 04:20:30|1972.05|1964.35|1971.6|1963.9|1972.05|1964.35|1971.41|1963.71|28
1653193240000|2022-05-22 04:20:40|1971.77|1964.07|1971.55|1963.85|1971.78|1964.08|1971.48|1963.78|18
1653193250000|2022-05-22 04:20:50|1971.57|1963.87|1971.16|1963.46|1971.63|1963.93|1971.13|1963.43|25
1653193260000|2022-05-22 04:21:00|1971.17|1963.47|1971.6|1963.9|1971.6|1963.9|1970.91|1963.21|31
1653193270000|2022-05-22 04:21:10|1971.65|1963.95|1971.68|1963.98|1971.7|1964|1971.53|1963.83|27
1653193280000|2022-05-22 04:21:20|1971.67|1963.97|1971.19|1963.49|1971.67|1963.97|1971.08|1963.38|33
1653193290000|2022-05-22 04:21:30|1971.21|1963.51|1971.56|1963.86|1971.61|1963.91|1971.17|1963.47|28
1653193300000|2022-05-22 04:21:40|1971.62|1963.92|1971.39|1963.69|1971.62|1963.92|1971.34|1963.64|27
1653193310000|2022-05-22 04:21:50|1971.36|1963.66|1970.96|1963.26|1971.43|1963.73|1970.94|1963.24|21
1653193320000|2022-05-22 04:22:00|1971|1963.3|1971.57|1963.87|1971.57|1963.87|1971|1963.3|21
1653193330000|2022-05-22 04:22:10|1971.58|1963.88|1971.78|1964.08|1971.91|1964.21|1971.58|1963.88|30
1653193340000|2022-05-22 04:22:20|1971.71|1964.01|1971.64|1963.94|1971.8|1964.1|1971.64|1963.94|26
1653193350000|2022-05-22 04:22:30|1971.66|1963.96|1971.86|1964.16|1971.88|1964.18|1971.66|1963.96|18
1653193360000|2022-05-22 04:22:40|1971.87|1964.17|1973.05|1965.35|1973.06|1965.36|1971.84|1964.14|35
1653193370000|2022-05-22 04:22:50|1973.11|1965.41|1973.19|1965.49|1973.19|1965.49|1973.05|1965.35|26
1653193380000|2022-05-22 04:23:00|1973.2|1965.5|1973.12|1965.42|1973.22|1965.52|1972.84|1965.14|30
1653193390000|2022-05-22 04:23:10|1973.04|1965.34|1973.06|1965.36|1973.12|1965.42|1972.91|1965.21|28
1653193400000|2022-05-22 04:23:20|1973.05|1965.35|1972.19|1964.49|1973.05|1965.35|1972.17|1964.47|36
1653193410000|2022-05-22 04:23:30|1972.23|1964.53|1972.22|1964.52|1972.33|1964.63|1972.11|1964.41|29
1653193420000|2022-05-22 04:23:40|1972.23|1964.53|1971.89|1964.19|1972.23|1964.53|1971.89|1964.19|25
1653193430000|2022-05-22 04:23:50|1971.91|1964.21|1971.72|1964.02|1971.91|1964.21|1971.48|1963.78|31
1653193440000|2022-05-22 04:24:00|1971.73|1964.03|1971.65|1963.95|1971.77|1964.07|1971.64|1963.94|22
1653193450000|2022-05-22 04:24:10|1971.64|1963.94|1971.67|1963.97|1971.7|1964|1971.59|1963.89|21
1653193460000|2022-05-22 04:24:20|1971.68|1963.98|1971.72|1964.02|1971.73|1964.03|1971.62|1963.92|18
1653193470000|2022-05-22 04:24:30|1971.67|1963.97|1971.64|1963.94|1971.67|1963.97|1971.56|1963.86|25
1653193480000|2022-05-22 04:24:40|1971.65|1963.95|1971.16|1963.46|1971.65|1963.95|1971.16|1963.46|24
1653193490000|2022-05-22 04:24:50|1971.15|1963.45|1971.29|1963.59|1971.29|1963.59|1971.15|1963.45|23
1653193500000|2022-05-22 04:25:00|1971.27|1963.57|1972.37|1964.67|1972.37|1964.67|1971.23|1963.53|29
1653193510000|2022-05-22 04:25:10|1972.39|1964.69|1972.09|1964.39|1972.43|1964.73|1971.92|1964.22|30
1653193520000|2022-05-22 04:25:20|1972.1|1964.4|1972.05|1964.35|1972.12|1964.42|1972.05|1964.35|14
1653193530000|2022-05-22 04:25:30|1972.04|1964.34|1972.3|1964.6|1972.32|1964.62|1972.03|1964.33|33
1653193540000|2022-05-22 04:25:40|1972.29|1964.59|1972.29|1964.59|1972.36|1964.66|1972.25|1964.55|19
1653193550000|2022-05-22 04:25:50|1972.31|1964.61|1972.34|1964.64|1972.36|1964.66|1972.3|1964.6|24
1653193560000|2022-05-22 04:26:00|1972.33|1964.63|1972.38|1964.68|1972.41|1964.71|1972.31|1964.61|18
1653193570000|2022-05-22 04:26:10|1972.41|1964.71|1971.69|1963.99|1972.41|1964.71|1971.53|1963.83|31
1653193580000|2022-05-22 04:26:20|1971.7|1964|1971.71|1964.01|1971.73|1964.03|1971.63|1963.93|27
1653193590000|2022-05-22 04:26:30|1971.73|1964.03|1971.76|1964.06|1971.77|1964.07|1971.63|1963.93|26
1653193600000|2022-05-22 04:26:40|1971.77|1964.07|1971.3|1963.6|1971.8|1964.1|1971.3|1963.6|22
1653193610000|2022-05-22 04:26:50|1971.23|1963.53|1970.97|1963.27|1971.23|1963.53|1970.93|1963.23|24
1653193620000|2022-05-22 04:27:00|1970.99|1963.29|1971.78|1964.08|1971.78|1964.08|1970.91|1963.21|25
1653193630000|2022-05-22 04:27:10|1971.84|1964.14|1971.93|1964.23|1972.03|1964.33|1971.82|1964.12|33
1653193640000|2022-05-22 04:27:20|1971.92|1964.22|1971.35|1963.65|1971.98|1964.28|1971.35|1963.65|15
1653193650000|2022-05-22 04:27:30|1971.39|1963.69|1971.62|1963.92|1971.7|1964|1971.37|1963.67|38
1653193660000|2022-05-22 04:27:40|1971.68|1963.98|1971.76|1964.06|1971.76|1964.06|1971.62|1963.92|26
1653193670000|2022-05-22 04:27:50|1971.77|1964.07|1971.65|1963.95|1971.78|1964.08|1971.63|1963.93|31
1653193680000|2022-05-22 04:28:00|1971.66|1963.96|1971.7|1964|1971.7|1964|1971.57|1963.87|20
1653193690000|2022-05-22 04:28:10|1971.71|1964.01|1971.12|1963.42|1971.71|1964.01|1971.12|1963.42|25
1653193700000|2022-05-22 04:28:20|1971.17|1963.47|1971.2|1963.5|1971.2|1963.5|1971.14|1963.44|22
1653193710000|2022-05-22 04:28:30|1971.19|1963.49|1971.54|1963.84|1971.68|1963.98|1971.18|1963.48|22
1653193720000|2022-05-22 04:28:40|1971.4|1963.7|1970.77|1963.07|1971.48|1963.78|1970.71|1963.01|21
1653193730000|2022-05-22 04:28:50|1970.78|1963.08|1970.26|1962.56|1970.83|1963.13|1970.25|1962.55|21
1653193740000|2022-05-22 04:29:00|1970.24|1962.54|1970.21|1962.51|1970.24|1962.54|1969.92|1962.22|23
1653193750000|2022-05-22 04:29:10|1970.2|1962.5|1970.29|1962.59|1970.29|1962.59|1970.19|1962.49|24
1653193760000|2022-05-22 04:29:20|1970.28|1962.58|1970.21|1962.51|1970.3|1962.6|1970.21|1962.51|25
1653193770000|2022-05-22 04:29:30|1970.22|1962.52|1970.23|1962.53|1970.23|1962.53|1970.17|1962.47|20
1653193780000|2022-05-22 04:29:40|1970.17|1962.47|1970.16|1962.46|1970.21|1962.51|1970.15|1962.45|25
1653193790000|2022-05-22 04:29:50|1970.15|1962.45|1970.41|1962.71|1970.43|1962.73|1970.15|1962.45|24
1653193800000|2022-05-22 04:30:00|1970.4|1962.7|1970.26|1962.56|1970.65|1962.95|1970.18|1962.48|30
1653193810000|2022-05-22 04:30:10|1970.27|1962.57|1969.87|1962.17|1970.27|1962.57|1969.86|1962.16|33
1653193820000|2022-05-22 04:30:20|1969.88|1962.18|1970.02|1962.32|1970.03|1962.33|1969.85|1962.15|25
1653193830000|2022-05-22 04:30:30|1970.04|1962.34|1970.21|1962.51|1970.23|1962.53|1969.99|1962.29|17
1653193840000|2022-05-22 04:30:40|1970.22|1962.52|1970.22|1962.52|1970.24|1962.54|1970.21|1962.51|12
1653193850000|2022-05-22 04:30:50|1970.17|1962.47|1969.84|1962.14|1970.24|1962.54|1969.83|1962.13|17
1653193860000|2022-05-22 04:31:00|1969.85|1962.15|1969.44|1961.74|1969.87|1962.17|1969.35|1961.65|21
1653193870000|2022-05-22 04:31:10|1969.49|1961.79|1969.49|1961.79|1969.49|1961.79|1969.39|1961.69|21
1653193880000|2022-05-22 04:31:20|1969.48|1961.78|1969.39|1961.69|1969.51|1961.81|1969.26|1961.56|31
1653193890000|2022-05-22 04:31:30|1969.4|1961.7|1969.37|1961.67|1969.43|1961.73|1969.3|1961.6|21
1653193900000|2022-05-22 04:31:40|1969.39|1961.69|1969.43|1961.73|1969.62|1961.92|1969.39|1961.69|30
1653193910000|2022-05-22 04:31:50|1969.46|1961.76|1969.7|1962|1969.76|1962.06|1969.46|1961.76|28
1653193920000|2022-05-22 04:32:00|1969.71|1962.01|1969.78|1962.08|1969.81|1962.11|1969.68|1961.98|22
1653193930000|2022-05-22 04:32:10|1969.77|1962.07|1969.82|1962.12|1969.84|1962.14|1969.77|1962.07|13
1653193940000|2022-05-22 04:32:20|1969.81|1962.11|1969.88|1962.18|1969.9|1962.2|1969.76|1962.06|10
1653193950000|2022-05-22 04:32:30|1969.89|1962.19|1969.9|1962.2|1969.9|1962.2|1969.89|1962.19|10
1653193960000|2022-05-22 04:32:40|1969.89|1962.19|1969.89|1962.19|1969.89|1962.19|1969.87|1962.17|14
1653193970000|2022-05-22 04:32:50|1969.9|1962.2|1969.88|1962.18|1969.9|1962.2|1969.86|1962.16|17
1653193980000|2022-05-22 04:33:00|1969.89|1962.19|1970.34|1962.64|1970.34|1962.64|1969.87|1962.17|22
1653193990000|2022-05-22 04:33:10|1970.33|1962.63|1970.34|1962.64|1970.37|1962.67|1970.28|1962.58|17
1653194000000|2022-05-22 04:33:20|1970.32|1962.62|1970.55|1962.85|1970.61|1962.91|1970.28|1962.58|30
1653194010000|2022-05-22 04:33:30|1970.54|1962.84|1970.52|1962.82|1970.54|1962.84|1970.43|1962.73|26
1653194020000|2022-05-22 04:33:40|1970.51|1962.81|1970.85|1963.15|1970.85|1963.15|1970.47|1962.77|26
1653194030000|2022-05-22 04:33:50|1970.89|1963.19|1970.96|1963.26|1971.01|1963.31|1970.84|1963.14|16
1653194040000|2022-05-22 04:34:00|1970.98|1963.28|1970.94|1963.24|1970.98|1963.28|1970.79|1963.09|24
1653194050000|2022-05-22 04:34:10|1970.95|1963.25|1970.98|1963.28|1971.01|1963.31|1970.92|1963.22|27
1653194060000|2022-05-22 04:34:20|1970.99|1963.29|1971.07|1963.37|1971.12|1963.42|1970.99|1963.29|22
1653194070000|2022-05-22 04:34:30|1971.08|1963.38|1971.17|1963.47|1971.21|1963.51|1971.06|1963.36|26
1653194080000|2022-05-22 04:34:40|1971.19|1963.49|1971.74|1964.04|1971.74|1964.04|1971.15|1963.45|23
1653194090000|2022-05-22 04:34:50|1971.73|1964.03|1972.24|1964.54|1972.24|1964.54|1971.68|1963.98|28
1653194100000|2022-05-22 04:35:00|1972.23|1964.53|1972.32|1964.62|1972.36|1964.66|1972.23|1964.53|27
1653194110000|2022-05-22 04:35:10|1972.35|1964.65|1972.65|1964.95|1972.65|1964.95|1972.35|1964.65|25
1653194120000|2022-05-22 04:35:20|1972.66|1964.96|1971.74|1964.04|1972.69|1964.99|1971.72|1964.02|31
1653194130000|2022-05-22 04:35:30|1971.73|1964.03|1971.59|1963.89|1971.73|1964.03|1971.56|1963.86|24
1653194140000|2022-05-22 04:35:40|1971.6|1963.9|1971.42|1963.72|1971.64|1963.94|1971.39|1963.69|26
1653194150000|2022-05-22 04:35:50|1971.45|1963.75|1971.46|1963.76|1971.46|1963.76|1971.41|1963.71|13
1653194160000|2022-05-22 04:36:00|1971.39|1963.69|1971.4|1963.7|1971.46|1963.76|1971.36|1963.66|15
1653194170000|2022-05-22 04:36:10|1971.39|1963.69|1971.4|1963.7|1971.4|1963.7|1971.37|1963.67|13
1653194180000|2022-05-22 04:36:20|1971.42|1963.72|1971.5|1963.8|1971.56|1963.86|1971.42|1963.72|26
1653194190000|2022-05-22 04:36:30|1971.52|1963.82|1971.55|1963.85|1971.64|1963.94|1971.51|1963.81|22
1653194200000|2022-05-22 04:36:40|1971.62|1963.92|1971.51|1963.81|1971.65|1963.95|1971.5|1963.8|25
1653194210000|2022-05-22 04:36:50|1971.52|1963.82|1971.85|1964.15|1971.85|1964.15|1971.52|1963.82|16
1653194220000|2022-05-22 04:37:00|1971.87|1964.17|1971.98|1964.28|1972.01|1964.31|1971.87|1964.17|20
1653194230000|2022-05-22 04:37:10|1971.97|1964.27|1971.59|1963.89|1972.11|1964.41|1971.58|1963.88|24
1653194240000|2022-05-22 04:37:20|1971.6|1963.9|1971.5|1963.8|1971.6|1963.9|1971.48|1963.78|26
1653194250000|2022-05-22 04:37:30|1971.51|1963.81|1971.44|1963.74|1971.55|1963.85|1971.44|1963.74|14
1653194260000|2022-05-22 04:37:40|1971.45|1963.75|1971.35|1963.65|1971.54|1963.84|1971.35|1963.65|24
1653194270000|2022-05-22 04:37:50|1971.34|1963.64|1971.43|1963.73|1971.43|1963.73|1971.34|1963.64|16
1653194280000|2022-05-22 04:38:00|1971.32|1963.62|1970.92|1963.22|1971.32|1963.62|1970.92|1963.22|28
1653194290000|2022-05-22 04:38:10|1970.86|1963.16|1970.66|1962.96|1970.86|1963.16|1970.61|1962.91|19
1653194300000|2022-05-22 04:38:20|1970.69|1962.99|1970.83|1963.13|1970.83|1963.13|1970.68|1962.98|21
1653194310000|2022-05-22 04:38:30|1970.82|1963.12|1970.94|1963.24|1970.96|1963.26|1970.82|1963.12|16
1653194320000|2022-05-22 04:38:40|1970.95|1963.25|1970.7|1963|1970.98|1963.28|1970.68|1962.98|19
1653194330000|2022-05-22 04:38:50|1970.71|1963.01|1970.59|1962.89|1970.79|1963.09|1970.53|1962.83|20
1653194340000|2022-05-22 04:39:00|1970.6|1962.9|1970.63|1962.93|1970.64|1962.94|1970.6|1962.9|17
1653194350000|2022-05-22 04:39:10|1970.62|1962.92|1970.66|1962.96|1970.66|1962.96|1970.62|1962.92|13
1653194360000|2022-05-22 04:39:20|1970.65|1962.95|1970.45|1962.75|1970.68|1962.98|1970.44|1962.74|26
1653194370000|2022-05-22 04:39:30|1970.49|1962.79|1970.47|1962.77|1970.53|1962.83|1970.44|1962.74|16
1653194380000|2022-05-22 04:39:40|1970.5|1962.8|1970.43|1962.73|1970.56|1962.86|1970.42|1962.72|17
1653194390000|2022-05-22 04:39:50|1970.41|1962.71|1970.4|1962.7|1970.46|1962.76|1970.38|1962.68|21
1653194400000|2022-05-22 04:40:00|1970.39|1962.69|1970.4|1962.7|1970.44|1962.74|1970.35|1962.65|23
1653194410000|2022-05-22 04:40:10|1970.36|1962.66|1970.41|1962.71|1970.44|1962.74|1970.34|1962.64|21
1653194420000|2022-05-22 04:40:20|1970.42|1962.72|1970.47|1962.77|1970.5|1962.8|1970.39|1962.69|26
1653194430000|2022-05-22 04:40:30|1970.45|1962.75|1970.94|1963.24|1971.02|1963.32|1970.45|1962.75|16
1653194440000|2022-05-22 04:40:40|1970.86|1963.16|1970.62|1962.92|1970.91|1963.21|1970.51|1962.81|20
1653194450000|2022-05-22 04:40:50|1970.61|1962.91|1970.71|1963.01|1970.71|1963.01|1970.58|1962.88|12
1653194460000|2022-05-22 04:41:00|1970.69|1962.99|1970.83|1963.13|1970.84|1963.14|1970.62|1962.92|13
1653194470000|2022-05-22 04:41:10|1970.82|1963.12|1970.81|1963.11|1970.84|1963.14|1970.79|1963.09|10
1653194480000|2022-05-22 04:41:20|1970.84|1963.14|1970.82|1963.12|1970.84|1963.14|1970.81|1963.11|14
1653194490000|2022-05-22 04:41:30|1970.83|1963.13|1971.04|1963.34|1971.14|1963.44|1970.77|1963.07|9
1653194500000|2022-05-22 04:41:40|1971.05|1963.35|1971.04|1963.34|1971.05|1963.35|1970.97|1963.27|9
1653194510000|2022-05-22 04:41:50|1971.05|1963.35|1970.69|1962.99|1971.06|1963.36|1970.65|1962.95|17
1653194520000|2022-05-22 04:42:00|1970.72|1963.02|1970.69|1962.99|1970.72|1963.02|1970.66|1962.96|11
1653194530000|2022-05-22 04:42:10|1970.7|1963|1970.72|1963.02|1970.72|1963.02|1970.67|1962.97|15
1653194540000|2022-05-22 04:42:20|1970.68|1962.98|1970.81|1963.11|1970.88|1963.18|1970.66|1962.96|15
1653194550000|2022-05-22 04:42:30|1970.86|1963.16|1970.92|1963.22|1970.98|1963.28|1970.86|1963.16|9
1653194560000|2022-05-22 04:42:40|1970.96|1963.26|1971.22|1963.52|1971.24|1963.54|1970.94|1963.24|11
1653194570000|2022-05-22 04:42:50|1971.24|1963.54|1971.22|1963.52|1971.24|1963.54|1971.09|1963.39|22
1653194580000|2022-05-22 04:43:00|1971.24|1963.54|1971.19|1963.49|1971.25|1963.55|1971.05|1963.35|20
1653194590000|2022-05-22 04:43:10|1971.15|1963.45|1971.14|1963.44|1971.26|1963.56|1971.11|1963.41|28
1653194600000|2022-05-22 04:43:20|1971.15|1963.45|1971.13|1963.43|1971.18|1963.48|1971.13|1963.43|13
1653194610000|2022-05-22 04:43:30|1971.12|1963.42|1971.19|1963.49|1971.2|1963.5|1971.07|1963.37|16
1653194620000|2022-05-22 04:43:40|1971.17|1963.47|1971.02|1963.32|1971.17|1963.47|1970.9|1963.2|24
1653194630000|2022-05-22 04:43:50|1971|1963.3|1971.05|1963.35|1971.15|1963.45|1970.98|1963.28|25
1653194640000|2022-05-22 04:44:00|1971.06|1963.36|1970.71|1963.01|1971.06|1963.36|1970.67|1962.97|22
1653194650000|2022-05-22 04:44:10|1970.72|1963.02|1970.82|1963.12|1970.88|1963.18|1970.72|1963.02|12
1653194660000|2022-05-22 04:44:20|1970.81|1963.11|1970.88|1963.18|1970.89|1963.19|1970.81|1963.11|14
1653194670000|2022-05-22 04:44:30|1970.89|1963.19|1970.88|1963.18|1970.89|1963.19|1970.77|1963.07|20
1653194680000|2022-05-22 04:44:40|1970.89|1963.19|1970.86|1963.16|1970.89|1963.19|1970.86|1963.16|2
1653194690000|2022-05-22 04:44:50|1970.89|1963.19|1970.93|1963.23|1970.96|1963.26|1970.88|1963.18|11
1653194700000|2022-05-22 04:45:00|1970.9|1963.2|1970.76|1963.06|1970.92|1963.22|1970.69|1962.99|15
1653194710000|2022-05-22 04:45:10|1970.78|1963.08|1970.85|1963.15|1970.87|1963.17|1970.76|1963.06|21
1653194720000|2022-05-22 04:45:20|1970.9|1963.2|1970.87|1963.17|1970.9|1963.2|1970.84|1963.14|17
1653194730000|2022-05-22 04:45:30|1970.84|1963.14|1971.13|1963.43|1971.13|1963.43|1970.84|1963.14|17
1653194740000|2022-05-22 04:45:40|1971.17|1963.47|1971.36|1963.66|1971.44|1963.74|1971.17|1963.47|18
1653194750000|2022-05-22 04:45:50|1971.38|1963.68|1971.41|1963.71|1971.41|1963.71|1971.32|1963.62|22
1653194760000|2022-05-22 04:46:00|1971.42|1963.72|1971.55|1963.85|1971.56|1963.86|1971.42|1963.72|18
1653194770000|2022-05-22 04:46:10|1971.54|1963.84|1972.36|1964.66|1972.39|1964.69|1971.52|1963.82|16
1653194780000|2022-05-22 04:46:20|1972.37|1964.67|1972.86|1965.16|1972.86|1965.16|1972.37|1964.67|27
1653194790000|2022-05-22 04:46:30|1972.87|1965.17|1972.87|1965.17|1972.96|1965.26|1972.85|1965.15|15
1653194800000|2022-05-22 04:46:40|1972.86|1965.16|1972.74|1965.04|1972.9|1965.2|1972.67|1964.97|16
1653194810000|2022-05-22 04:46:50|1972.73|1965.03|1972.67|1964.97|1972.77|1965.07|1972.67|1964.97|17
1653194820000|2022-05-22 04:47:00|1972.73|1965.03|1972.2|1964.5|1972.79|1965.09|1972.16|1964.46|25
1653194830000|2022-05-22 04:47:10|1972.21|1964.51|1972.26|1964.56|1972.29|1964.59|1972.2|1964.5|13
1653194840000|2022-05-22 04:47:20|1972.31|1964.61|1972.35|1964.65|1972.39|1964.69|1972.27|1964.57|18
1653194850000|2022-05-22 04:47:30|1972.36|1964.66|1972.37|1964.67|1972.42|1964.72|1972.34|1964.64|14
1653194860000|2022-05-22 04:47:40|1972.32|1964.62|1972.39|1964.69|1972.49|1964.79|1972.32|1964.62|19
1653194870000|2022-05-22 04:47:50|1972.41|1964.71|1972.47|1964.77|1972.55|1964.85|1972.35|1964.65|16
1653194880000|2022-05-22 04:48:00|1972.5|1964.8|1972.45|1964.75|1972.55|1964.85|1972.41|1964.71|21
1653194890000|2022-05-22 04:48:10|1972.3|1964.6|1972.46|1964.76|1972.46|1964.76|1972.26|1964.56|17
1653194900000|2022-05-22 04:48:20|1972.44|1964.74|1972.51|1964.81|1972.6|1964.9|1972.44|1964.74|25
1653194910000|2022-05-22 04:48:30|1972.49|1964.79|1972.52|1964.82|1972.57|1964.87|1972.46|1964.76|20
1653194920000|2022-05-22 04:48:40|1972.49|1964.79|1972.41|1964.71|1972.52|1964.82|1972.39|1964.69|22
1653194930000|2022-05-22 04:48:50|1972.44|1964.74|1972.46|1964.76|1972.49|1964.79|1972.43|1964.73|19
1653194940000|2022-05-22 04:49:00|1972.49|1964.79|1972.42|1964.72|1972.49|1964.79|1972.36|1964.66|25
1653194950000|2022-05-22 04:49:10|1972.43|1964.73|1972.5|1964.8|1972.5|1964.8|1972.41|1964.71|6
1653194960000|2022-05-22 04:49:20|1972.46|1964.76|1972.4|1964.7|1972.48|1964.78|1972.4|1964.7|16
1653194970000|2022-05-22 04:49:30|1972.41|1964.71|1972.44|1964.74|1972.49|1964.79|1972.41|1964.71|21
1653194980000|2022-05-22 04:49:40|1972.45|1964.75|1972.48|1964.78|1972.49|1964.79|1972.4|1964.7|16
1653194990000|2022-05-22 04:49:50|1972.5|1964.8|1972.49|1964.79|1972.53|1964.83|1972.43|1964.73|7
1653195000000|2022-05-22 04:50:00|1972.48|1964.78|1972.56|1964.86|1972.56|1964.86|1972.48|1964.78|9
1653195010000|2022-05-22 04:50:10|1972.51|1964.81|1972.49|1964.79|1972.55|1964.85|1972.45|1964.75|19
1653195020000|2022-05-22 04:50:20|1972.51|1964.81|1972.52|1964.82|1972.52|1964.82|1972.43|1964.73|10
1653195030000|2022-05-22 04:50:30|1972.53|1964.83|1972.47|1964.77|1972.55|1964.85|1972.45|1964.75|21
1653195040000|2022-05-22 04:50:40|1972.48|1964.78|1972.52|1964.82|1972.53|1964.83|1972.48|1964.78|10
1653195050000|2022-05-22 04:50:50|1972.53|1964.83|1972.54|1964.84|1972.54|1964.84|1972.53|1964.83|2
1653195060000|2022-05-22 04:51:00|1972.53|1964.83|1972.69|1964.99|1972.7|1965|1972.44|1964.74|11
1653195070000|2022-05-22 04:51:10|1972.7|1965|1972.6|1964.9|1972.7|1965|1972.59|1964.89|13
1653195080000|2022-05-22 04:51:20|1972.62|1964.92|1972.62|1964.92|1972.63|1964.93|1972.59|1964.89|10
1653195090000|2022-05-22 04:51:30|1972.63|1964.93|1972.63|1964.93|1972.63|1964.93|1972.61|1964.91|9
1653195100000|2022-05-22 04:51:40|1972.62|1964.92|1972.69|1964.99|1972.69|1964.99|1972.62|1964.92|10
1653195110000|2022-05-22 04:51:50|1972.64|1964.94|1972.72|1965.02|1972.72|1965.02|1972.64|1964.94|11
1653195120000|2022-05-22 04:52:00|1972.73|1965.03|1972.62|1964.92|1972.73|1965.03|1972.61|1964.91|16
1653195130000|2022-05-22 04:52:10|1972.61|1964.91|1972.33|1964.63|1972.69|1964.99|1972.32|1964.62|20
1653195140000|2022-05-22 04:52:20|1972.32|1964.62|1972.35|1964.65|1972.42|1964.72|1972.3|1964.6|24
1653195150000|2022-05-22 04:52:30|1972.37|1964.67|1972.46|1964.76|1972.46|1964.76|1972.37|1964.67|11
1653195160000|2022-05-22 04:52:40|1972.48|1964.78|1972.49|1964.79|1972.5|1964.8|1972.46|1964.76|14
1653195170000|2022-05-22 04:52:50|1972.45|1964.75|1972.42|1964.72|1972.5|1964.8|1972.4|1964.7|17
1653195180000|2022-05-22 04:53:00|1972.43|1964.73|1972.42|1964.72|1972.52|1964.82|1972.42|1964.72|20
1653195190000|2022-05-22 04:53:10|1972.4|1964.7|1971.84|1964.14|1972.52|1964.82|1971.8|1964.1|26
1653195200000|2022-05-22 04:53:20|1971.85|1964.15|1971.82|1964.12|1971.87|1964.17|1971.81|1964.11|11
1653195210000|2022-05-22 04:53:30|1971.81|1964.11|1971.78|1964.08|1971.81|1964.11|1971.75|1964.05|21
1653195220000|2022-05-22 04:53:40|1971.76|1964.06|1971.65|1963.95|1971.77|1964.07|1971.65|1963.95|21
1653195230000|2022-05-22 04:53:50|1971.66|1963.96|1971.95|1964.25|1972.04|1964.34|1971.66|1963.96|23
1653195240000|2022-05-22 04:54:00|1971.94|1964.24|1971.89|1964.19|1971.98|1964.28|1971.88|1964.18|23
1653195250000|2022-05-22 04:54:10|1971.8|1964.1|1971.82|1964.12|1971.88|1964.18|1971.75|1964.05|24
1653195260000|2022-05-22 04:54:20|1971.85|1964.15|1971.82|1964.12|1971.85|1964.15|1971.74|1964.04|19
1653195270000|2022-05-22 04:54:30|1971.8|1964.1|1971.81|1964.11|1971.86|1964.16|1971.74|1964.04|17
1653195280000|2022-05-22 04:54:40|1971.83|1964.13|1971.8|1964.1|1971.84|1964.14|1971.76|1964.06|12
1653195290000|2022-05-22 04:54:50|1971.81|1964.11|1968.94|1961.24|1971.81|1964.11|1968.94|1961.24|31
1653195300000|2022-05-22 04:55:00|1968.93|1961.23|1969.11|1961.41|1969.17|1961.47|1968.92|1961.22|27
1653195310000|2022-05-22 04:55:10|1969.1|1961.4|1968.99|1961.29|1969.12|1961.42|1968.99|1961.29|8
1653195320000|2022-05-22 04:55:20|1969|1961.3|1968.98|1961.28|1969.01|1961.31|1968.94|1961.24|14
1653195330000|2022-05-22 04:55:30|1968.99|1961.29|1969.14|1961.44|1969.17|1961.47|1968.98|1961.28|26
1653195340000|2022-05-22 04:55:40|1969.13|1961.43|1969.45|1961.75|1969.45|1961.75|1969.04|1961.34|23
1653195350000|2022-05-22 04:55:50|1969.38|1961.68|1969.26|1961.56|1969.38|1961.68|1969.2|1961.5|19
1653195360000|2022-05-22 04:56:00|1969.27|1961.57|1969.35|1961.65|1969.38|1961.68|1969.26|1961.56|23
1653195370000|2022-05-22 04:56:10|1969.33|1961.63|1969.57|1961.87|1969.58|1961.88|1969.33|1961.63|23
1653195380000|2022-05-22 04:56:20|1969.6|1961.9|1969.56|1961.86|1969.64|1961.94|1969.49|1961.79|20
1653195390000|2022-05-22 04:56:30|1969.53|1961.83|1969.74|1962.04|1969.74|1962.04|1969.53|1961.83|24
1653195400000|2022-05-22 04:56:40|1969.69|1961.99|1969.59|1961.89|1969.72|1962.02|1969.57|1961.87|14
1653195410000|2022-05-22 04:56:50|1969.62|1961.92|1969.48|1961.78|1969.63|1961.93|1969.48|1961.78|19
1653195420000|2022-05-22 04:57:00|1969.49|1961.79|1969.5|1961.8|1969.54|1961.84|1969.48|1961.78|10
1653195430000|2022-05-22 04:57:10|1969.51|1961.81|1969.56|1961.86|1969.57|1961.87|1969.49|1961.79|19
1653195440000|2022-05-22 04:57:20|1969.59|1961.89|1969.49|1961.79|1969.59|1961.89|1969.48|1961.78|15
1653195450000|2022-05-22 04:57:30|1969.48|1961.78|1969.53|1961.83|1969.53|1961.83|1969.48|1961.78|17
1653195460000|2022-05-22 04:57:40|1969.46|1961.76|1968.62|1960.92|1969.46|1961.76|1968.62|1960.92|23
1653195470000|2022-05-22 04:57:50|1968.64|1960.94|1968.55|1960.85|1968.64|1960.94|1968.49|1960.79|30
1653195480000|2022-05-22 04:58:00|1968.56|1960.86|1968.61|1960.91|1968.61|1960.91|1968.49|1960.79|22
1653195490000|2022-05-22 04:58:10|1968.63|1960.93|1968.59|1960.89|1968.67|1960.97|1968.58|1960.88|13
1653195500000|2022-05-22 04:58:20|1968.62|1960.92|1968.63|1960.93|1968.7|1961|1968.62|1960.92|19
1653195510000|2022-05-22 04:58:30|1968.62|1960.92|1968.62|1960.92|1968.62|1960.92|1968.54|1960.84|26
1653195520000|2022-05-22 04:58:40|1968.61|1960.91|1968.68|1960.98|1968.77|1961.07|1968.61|1960.91|26
1653195530000|2022-05-22 04:58:50|1968.67|1960.97|1968.49|1960.79|1968.68|1960.98|1968.48|1960.78|19
1653195540000|2022-05-22 04:59:00|1968.46|1960.76|1968.14|1960.44|1968.46|1960.76|1968|1960.3|24
1653195550000|2022-05-22 04:59:10|1968.1|1960.4|1967.98|1960.28|1968.15|1960.45|1967.97|1960.27|30
1653195560000|2022-05-22 04:59:20|1967.97|1960.27|1967.98|1960.28|1968.03|1960.33|1967.97|1960.27|11
1653195570000|2022-05-22 04:59:30|1967.97|1960.27|1968.11|1960.41|1968.13|1960.43|1967.94|1960.24|27
1653195580000|2022-05-22 04:59:40|1968.06|1960.36|1967.96|1960.26|1968.13|1960.43|1967.96|1960.26|25
1653195590000|2022-05-22 04:59:50|1967.97|1960.27|1967.98|1960.28|1968.03|1960.33|1967.93|1960.23|23
1653195600000|2022-05-22 05:00:00|1968.03|1960.33|1967.75|1960.05|1968.09|1960.39|1967.68|1959.98|28
1653195610000|2022-05-22 05:00:10|1967.74|1960.04|1967.66|1959.96|1967.8|1960.1|1967.62|1959.92|20
1653195620000|2022-05-22 05:00:20|1967.6|1959.9|1967.75|1960.05|1967.78|1960.08|1967.6|1959.9|21
1653195630000|2022-05-22 05:00:30|1967.77|1960.07|1967.79|1960.09|1967.83|1960.13|1967.75|1960.05|27
1653195640000|2022-05-22 05:00:40|1967.84|1960.14|1968.47|1960.77|1968.47|1960.77|1967.84|1960.14|25
1653195650000|2022-05-22 05:00:50|1968.48|1960.78|1968.42|1960.72|1968.53|1960.83|1968.41|1960.71|18
1653195660000|2022-05-22 05:01:00|1968.39|1960.69|1968.37|1960.67|1968.42|1960.72|1968.25|1960.55|22
1653195670000|2022-05-22 05:01:10|1968.38|1960.68|1968.43|1960.73|1968.46|1960.76|1968.36|1960.66|11
1653195680000|2022-05-22 05:01:20|1968.37|1960.67|1968.48|1960.78|1968.48|1960.78|1968.37|1960.67|15
1653195690000|2022-05-22 05:01:30|1968.47|1960.77|1968.51|1960.81|1968.77|1961.07|1968.43|1960.73|23
1653195700000|2022-05-22 05:01:40|1968.49|1960.79|1968.25|1960.55|1968.59|1960.89|1968.25|1960.55|20
1653195710000|2022-05-22 05:01:50|1968.27|1960.57|1968.11|1960.41|1968.27|1960.57|1968.07|1960.37|21
1653195720000|2022-05-22 05:02:00|1968.12|1960.42|1968.15|1960.45|1968.24|1960.54|1968.07|1960.37|24
1653195730000|2022-05-22 05:02:10|1968.14|1960.44|1968.2|1960.5|1968.24|1960.54|1968.13|1960.43|22
1653195740000|2022-05-22 05:02:20|1968.18|1960.48|1968.2|1960.5|1968.2|1960.5|1968.18|1960.48|2
1653195750000|2022-05-22 05:02:30|1968.27|1960.57|1968.24|1960.54|1968.28|1960.58|1968.21|1960.51|18
1653195760000|2022-05-22 05:02:40|1968.44|1960.74|1968.94|1961.24|1968.94|1961.24|1968.44|1960.74|21
1653195770000|2022-05-22 05:02:50|1968.92|1961.22|1969.02|1961.32|1969.03|1961.33|1968.9|1961.2|27
1653195780000|2022-05-22 05:03:00|1969.03|1961.33|1969.25|1961.55|1969.25|1961.55|1969.02|1961.32|14
1653195790000|2022-05-22 05:03:10|1969.24|1961.54|1969.66|1961.96|1969.72|1962.02|1969.23|1961.53|20
1653195800000|2022-05-22 05:03:20|1969.62|1961.92|1969.56|1961.86|1969.64|1961.94|1969.53|1961.83|28
1653195810000|2022-05-22 05:03:30|1969.58|1961.88|1969.56|1961.86|1969.6|1961.9|1969.5|1961.8|14
1653195820000|2022-05-22 05:03:40|1969.55|1961.85|1969.38|1961.68|1969.55|1961.85|1969.31|1961.61|24
1653195830000|2022-05-22 05:03:50|1969.39|1961.69|1969.26|1961.56|1969.44|1961.74|1969.26|1961.56|22
1653195840000|2022-05-22 05:04:00|1969.3|1961.6|1968.95|1961.25|1969.3|1961.6|1968.9|1961.2|22
1653195850000|2022-05-22 05:04:10|1968.96|1961.26|1970.53|1962.83|1970.53|1962.83|1968.94|1961.24|27
1653195860000|2022-05-22 05:04:20|1970.51|1962.81|1970.39|1962.69|1970.58|1962.88|1970.39|1962.69|11
1653195870000|2022-05-22 05:04:30|1970.44|1962.74|1970.44|1962.74|1970.45|1962.75|1970.39|1962.69|25
1653195880000|2022-05-22 05:04:40|1970.39|1962.69|1970.47|1962.77|1970.51|1962.81|1970.36|1962.66|29
1653195890000|2022-05-22 05:04:50|1970.48|1962.78|1970.35|1962.65|1970.58|1962.88|1970.32|1962.62|26
1653195900000|2022-05-22 05:05:00|1970.33|1962.63|1970.48|1962.78|1970.62|1962.92|1970.33|1962.63|26
1653195910000|2022-05-22 05:05:10|1970.47|1962.77|1970.63|1962.93|1970.64|1962.94|1970.47|1962.77|25
1653195920000|2022-05-22 05:05:20|1970.56|1962.86|1970.57|1962.87|1970.58|1962.88|1970.54|1962.84|14
1653195930000|2022-05-22 05:05:30|1970.56|1962.86|1970.61|1962.91|1970.61|1962.91|1970.56|1962.86|5
1653195940000|2022-05-22 05:05:40|1970.62|1962.92|1970.59|1962.89|1970.64|1962.94|1970.59|1962.89|9
1653195950000|2022-05-22 05:05:50|1970.6|1962.9|1970.38|1962.68|1970.6|1962.9|1970.27|1962.57|12
1653195960000|2022-05-22 05:06:00|1970.39|1962.69|1970.71|1963.01|1970.76|1963.06|1970.37|1962.67|17
1653195970000|2022-05-22 05:06:10|1970.75|1963.05|1970.84|1963.14|1970.84|1963.14|1970.73|1963.03|19
1653195980000|2022-05-22 05:06:20|1970.78|1963.08|1970.81|1963.11|1970.84|1963.14|1970.76|1963.06|19
1653195990000|2022-05-22 05:06:30|1970.82|1963.12|1971.19|1963.49|1971.19|1963.49|1970.82|1963.12|14
1653196000000|2022-05-22 05:06:40|1971.2|1963.5|1971.12|1963.42|1971.43|1963.73|1971.12|1963.42|14
1653196010000|2022-05-22 05:06:50|1971.1|1963.4|1971.27|1963.57|1971.29|1963.59|1971.09|1963.39|27
1653196020000|2022-05-22 05:07:00|1971.17|1963.47|1971.27|1963.57|1971.32|1963.62|1971.14|1963.44|18
1653196030000|2022-05-22 05:07:10|1971.32|1963.62|1971.26|1963.56|1971.32|1963.62|1971.25|1963.55|22
1653196040000|2022-05-22 05:07:20|1971.39|1963.69|1971.39|1963.69|1971.39|1963.69|1971.39|1963.69|1
1653196050000|2022-05-22 05:07:30|1971.4|1963.7|1971.56|1963.86|1971.57|1963.87|1971.4|1963.7|11
1653196060000|2022-05-22 05:07:40|1971.57|1963.87|1971.59|1963.89|1971.59|1963.89|1971.55|1963.85|6
1653196070000|2022-05-22 05:07:50|1971.58|1963.88|1971.58|1963.88|1971.6|1963.9|1971.53|1963.83|12
1653196080000|2022-05-22 05:08:00|1971.57|1963.87|1970.8|1963.1|1971.57|1963.87|1970.79|1963.09|18
1653196090000|2022-05-22 05:08:10|1970.79|1963.09|1970.88|1963.18|1970.88|1963.18|1970.79|1963.09|10
1653196100000|2022-05-22 05:08:20|1970.84|1963.14|1970.9|1963.2|1970.95|1963.25|1970.83|1963.13|19
1653196110000|2022-05-22 05:08:30|1970.91|1963.21|1970.85|1963.15|1970.91|1963.21|1970.82|1963.12|12
1653196120000|2022-05-22 05:08:40|1970.83|1963.13|1970.82|1963.12|1970.83|1963.13|1970.82|1963.12|8
1653196130000|2022-05-22 05:08:50|1970.83|1963.13|1970.84|1963.14|1970.88|1963.18|1970.82|1963.12|19
1653196140000|2022-05-22 05:09:00|1970.85|1963.15|1971.38|1963.68|1971.5|1963.8|1970.83|1963.13|21
1653196150000|2022-05-22 05:09:10|1971.37|1963.67|1971.48|1963.78|1971.53|1963.83|1971.37|1963.67|22
1653196160000|2022-05-22 05:09:20|1971.5|1963.8|1971.45|1963.75|1971.56|1963.86|1971.38|1963.68|15
1653196170000|2022-05-22 05:09:30|1971.46|1963.76|1971.57|1963.87|1971.61|1963.91|1971.46|1963.76|3
1653196180000|2022-05-22 05:09:40|1971.55|1963.85|1971.71|1964.01|1971.71|1964.01|1971.55|1963.85|9
1653196190000|2022-05-22 05:09:50|1971.7|1964|1971.63|1963.93|1971.7|1964|1971.6|1963.9|19
1653196200000|2022-05-22 05:10:00|1971.6|1963.9|1971.04|1963.34|1971.62|1963.92|1970.98|1963.28|26
1653196210000|2022-05-22 05:10:10|1971.06|1963.36|1971.32|1963.62|1971.36|1963.66|1971.02|1963.32|16
1653196220000|2022-05-22 05:10:20|1971.36|1963.66|1971.46|1963.76|1971.46|1963.76|1971.35|1963.65|10
1653196230000|2022-05-22 05:10:30|1971.42|1963.72|1971.43|1963.73|1971.49|1963.79|1971.42|1963.72|25
1653196240000|2022-05-22 05:10:40|1971.42|1963.72|1971.43|1963.73|1971.47|1963.77|1971.4|1963.7|13
1653196250000|2022-05-22 05:10:50|1971.4|1963.7|1971.49|1963.79|1971.49|1963.79|1971.4|1963.7|30
1653196260000|2022-05-22 05:11:00|1971.45|1963.75|1972.29|1964.59|1972.29|1964.59|1971.45|1963.75|21
1653196270000|2022-05-22 05:11:10|1972.3|1964.6|1972.31|1964.61|1972.31|1964.61|1972.29|1964.59|6
1653196280000|2022-05-22 05:11:20|1972.29|1964.59|1972.45|1964.75|1972.47|1964.77|1972.29|1964.59|8
1653196290000|2022-05-22 05:11:30|1972.46|1964.76|1971.66|1963.96|1972.46|1964.76|1971.58|1963.88|14
1653196300000|2022-05-22 05:11:40|1971.65|1963.95|1971.65|1963.95|1971.71|1964.01|1971.6|1963.9|16
1653196310000|2022-05-22 05:11:50|1971.71|1964.01|1971.74|1964.04|1971.77|1964.07|1971.68|1963.98|21
1653196320000|2022-05-22 05:12:00|1971.73|1964.03|1971.76|1964.06|1971.76|1964.06|1971.7|1964|15
1653196330000|2022-05-22 05:12:10|1971.74|1964.04|1971.69|1963.99|1971.76|1964.06|1971.39|1963.69|27
1653196340000|2022-05-22 05:12:20|1971.7|1964|1971.87|1964.17|1971.89|1964.19|1971.69|1963.99|21
1653196350000|2022-05-22 05:12:30|1971.86|1964.16|1972.11|1964.41|1972.14|1964.44|1971.86|1964.16|18
1653196360000|2022-05-22 05:12:40|1972.13|1964.43|1972.32|1964.62|1972.32|1964.62|1972.12|1964.42|17
1653196370000|2022-05-22 05:12:50|1972.33|1964.63|1972.25|1964.55|1972.34|1964.64|1972.14|1964.44|18
1653196380000|2022-05-22 05:13:00|1972.27|1964.57|1972.12|1964.42|1972.27|1964.57|1972.12|1964.42|10
1653196390000|2022-05-22 05:13:10|1972.11|1964.41|1971.84|1964.14|1972.14|1964.44|1971.83|1964.13|12
1653196400000|2022-05-22 05:13:20|1971.83|1964.13|1971.84|1964.14|1971.84|1964.14|1971.83|1964.13|6
1653196410000|2022-05-22 05:13:30|1971.89|1964.19|1971.93|1964.23|1971.94|1964.24|1971.89|1964.19|5
1653196420000|2022-05-22 05:13:40|1971.96|1964.26|1971.91|1964.21|1971.96|1964.26|1971.74|1964.04|21
1653196430000|2022-05-22 05:13:50|1971.9|1964.2|1971.93|1964.23|1971.97|1964.27|1971.9|1964.2|18
1653196440000|2022-05-22 05:14:00|1971.95|1964.25|1971.96|1964.26|1971.97|1964.27|1971.81|1964.11|17
1653196450000|2022-05-22 05:14:10|1971.93|1964.23|1971.85|1964.15|1972.01|1964.31|1971.85|1964.15|21
1653196460000|2022-05-22 05:14:20|1971.84|1964.14|1971.86|1964.16|1971.86|1964.16|1971.52|1963.82|13
1653196470000|2022-05-22 05:14:30|1971.89|1964.19|1971.66|1963.96|1971.89|1964.19|1971.63|1963.93|14
1653196480000|2022-05-22 05:14:40|1971.6|1963.9|1971.56|1963.86|1971.67|1963.97|1971.54|1963.84|16
1653196490000|2022-05-22 05:14:50|1971.54|1963.84|1971.77|1964.07|1971.84|1964.14|1971.52|1963.82|24
1653196500000|2022-05-22 05:15:00|1971.67|1963.97|1971.65|1963.95|1971.67|1963.97|1971.58|1963.88|8
1653196510000|2022-05-22 05:15:10|1971.56|1963.86|1971.51|1963.81|1971.63|1963.93|1971.48|1963.78|22
1653196520000|2022-05-22 05:15:20|1971.49|1963.79|1971.43|1963.73|1971.54|1963.84|1971.36|1963.66|21
1653196530000|2022-05-22 05:15:30|1971.47|1963.77|1971.47|1963.77|1971.47|1963.77|1971.44|1963.74|7
1653196540000|2022-05-22 05:15:40|1971.46|1963.76|1971.37|1963.67|1971.47|1963.77|1971.33|1963.63|12
1653196550000|2022-05-22 05:15:50|1971.36|1963.66|1971.4|1963.7|1971.4|1963.7|1971.31|1963.61|18
1653196560000|2022-05-22 05:16:00|1971.38|1963.68|1971.42|1963.72|1971.49|1963.79|1971.36|1963.66|23
1653196570000|2022-05-22 05:16:10|1971.44|1963.74|1971.34|1963.64|1971.44|1963.74|1971.3|1963.6|17
1653196580000|2022-05-22 05:16:20|1971.35|1963.65|1971.33|1963.63|1971.36|1963.66|1971.28|1963.58|27
1653196590000|2022-05-22 05:16:30|1971.31|1963.61|1971.3|1963.6|1971.38|1963.68|1971.3|1963.6|23
1653196600000|2022-05-22 05:16:40|1971.31|1963.61|1971.37|1963.67|1971.38|1963.68|1971.31|1963.61|9
1653196610000|2022-05-22 05:16:50|1971.36|1963.66|1971.35|1963.65|1971.41|1963.71|1971.35|1963.65|16
1653196620000|2022-05-22 05:17:00|1971.37|1963.67|1972.44|1964.74|1972.48|1964.78|1971.37|1963.67|31
1653196630000|2022-05-22 05:17:10|1972.43|1964.73|1972.62|1964.92|1972.62|1964.92|1972.4|1964.7|14
1653196640000|2022-05-22 05:17:20|1972.61|1964.91|1972.48|1964.78|1972.61|1964.91|1972.43|1964.73|23
1653196650000|2022-05-22 05:17:30|1972.47|1964.77|1972.6|1964.9|1972.6|1964.9|1972.47|1964.77|4
1653196660000|2022-05-22 05:17:40|1972.62|1964.92|1972.68|1964.98|1972.68|1964.98|1972.62|1964.92|4
1653196670000|2022-05-22 05:17:50|1972.64|1964.94|1972.67|1964.97|1972.71|1965.01|1972.6|1964.9|20
1653196680000|2022-05-22 05:18:00|1972.65|1964.95|1973.05|1965.35|1973.05|1965.35|1972.65|1964.95|19
1653196690000|2022-05-22 05:18:10|1973.09|1965.39|1973.21|1965.51|1973.29|1965.59|1973.09|1965.39|13
1653196700000|2022-05-22 05:18:20|1973.23|1965.53|1973.27|1965.57|1973.35|1965.65|1973.23|1965.53|16
1653196710000|2022-05-22 05:18:30|1973.28|1965.58|1973.21|1965.51|1973.32|1965.62|1973.17|1965.47|23
1653196720000|2022-05-22 05:18:40|1973.02|1965.32|1972.36|1964.66|1973.02|1965.32|1972.34|1964.64|30
1653196730000|2022-05-22 05:18:50|1972.35|1964.65|1971.84|1964.14|1972.36|1964.66|1971.75|1964.05|28
1653196740000|2022-05-22 05:19:00|1971.92|1964.22|1971.7|1964|1971.93|1964.23|1971.67|1963.97|20
1653196750000|2022-05-22 05:19:10|1971.71|1964.01|1971.87|1964.17|1971.87|1964.17|1971.71|1964.01|19
1653196760000|2022-05-22 05:19:20|1971.9|1964.2|1971.75|1964.05|1971.9|1964.2|1971.75|1964.05|27
1653196770000|2022-05-22 05:19:30|1971.72|1964.02|1971.83|1964.13|1971.9|1964.2|1971.67|1963.97|24
1653196780000|2022-05-22 05:19:40|1971.84|1964.14|1971.95|1964.25|1971.97|1964.27|1971.84|1964.14|21
1653196790000|2022-05-22 05:19:50|1971.91|1964.21|1971.9|1964.2|1971.94|1964.24|1971.84|1964.14|11
1653196800000|2022-05-22 05:20:00|1971.91|1964.21|1971.76|1964.06|1971.91|1964.21|1971.74|1964.04|24
1653196810000|2022-05-22 05:20:10|1971.79|1964.09|1971.57|1963.87|1971.87|1964.17|1971.54|1963.84|26
1653196820000|2022-05-22 05:20:20|1971.53|1963.83|1971.5|1963.8|1971.53|1963.83|1971.49|1963.79|6
1653196830000|2022-05-22 05:20:30|1971.44|1963.74|1970.87|1963.17|1971.44|1963.74|1970.87|1963.17|12
1653196840000|2022-05-22 05:20:40|1970.88|1963.18|1970.95|1963.25|1971.11|1963.41|1970.88|1963.18|15
1653196850000|2022-05-22 05:20:50|1970.98|1963.28|1970.96|1963.26|1971|1963.3|1970.94|1963.24|22
1653196860000|2022-05-22 05:21:00|1970.95|1963.25|1970.51|1962.81|1971.05|1963.35|1970.51|1962.81|25
1653196870000|2022-05-22 05:21:10|1970.5|1962.8|1970.51|1962.81|1970.51|1962.81|1970.11|1962.41|24
1653196880000|2022-05-22 05:21:20|1970.48|1962.78|1970.17|1962.47|1970.54|1962.84|1970.17|1962.47|29
1653196890000|2022-05-22 05:21:30|1970.18|1962.48|1970.2|1962.5|1970.24|1962.54|1970.18|1962.48|10
1653196900000|2022-05-22 05:21:40|1970.18|1962.48|1970.58|1962.88|1970.6|1962.9|1970.18|1962.48|16
1653196910000|2022-05-22 05:21:50|1970.57|1962.87|1970.5|1962.8|1970.58|1962.88|1970.43|1962.73|17
1653196920000|2022-05-22 05:22:00|1970.32|1962.62|1970.36|1962.66|1970.37|1962.67|1970.32|1962.62|21
1653196930000|2022-05-22 05:22:10|1970.35|1962.65|1970.19|1962.49|1970.35|1962.65|1970.19|1962.49|18
1653196940000|2022-05-22 05:22:20|1970.14|1962.44|1970.16|1962.46|1970.18|1962.48|1970.14|1962.44|12
1653196950000|2022-05-22 05:22:30|1970.17|1962.47|1970.2|1962.5|1970.21|1962.51|1970.16|1962.46|10
1653196960000|2022-05-22 05:22:40|1970.21|1962.51|1969.96|1962.26|1970.22|1962.52|1969.96|1962.26|18
1653196970000|2022-05-22 05:22:50|1969.95|1962.25|1970.05|1962.35|1970.06|1962.36|1969.95|1962.25|15
1653196980000|2022-05-22 05:23:00|1970.1|1962.4|1969.94|1962.24|1970.15|1962.45|1969.94|1962.24|19
1653196990000|2022-05-22 05:23:10|1969.95|1962.25|1970.04|1962.34|1970.07|1962.37|1969.95|1962.25|17
1653197000000|2022-05-22 05:23:20|1970.02|1962.32|1970.11|1962.41|1970.11|1962.41|1969.94|1962.24|17
1653197010000|2022-05-22 05:23:30|1970.09|1962.39|1970.14|1962.44|1970.17|1962.47|1970.08|1962.38|14
1653197020000|2022-05-22 05:23:40|1970.13|1962.43|1970.14|1962.44|1970.15|1962.45|1970.05|1962.35|19
1653197030000|2022-05-22 05:23:50|1970.44|1962.74|1972.6|1964.9|1972.61|1964.91|1970.33|1962.63|36
1653197040000|2022-05-22 05:24:00|1972.61|1964.91|1972.93|1965.23|1972.95|1965.25|1972.61|1964.91|23
1653197050000|2022-05-22 05:24:10|1972.94|1965.24|1972.68|1964.98|1972.97|1965.27|1972.66|1964.96|21
1653197060000|2022-05-22 05:24:20|1972.7|1965|1972.73|1965.03|1972.74|1965.04|1972.67|1964.97|15
1653197070000|2022-05-22 05:24:30|1972.7|1965|1972.7|1965|1972.76|1965.06|1972.63|1964.93|17
1653197080000|2022-05-22 05:24:40|1972.69|1964.99|1972.91|1965.21|1972.96|1965.26|1972.68|1964.98|26
1653197090000|2022-05-22 05:24:50|1972.93|1965.23|1973.06|1965.36|1973.16|1965.46|1972.93|1965.23|24
1653197100000|2022-05-22 05:25:00|1973.08|1965.38|1972.42|1964.72|1973.08|1965.38|1972.36|1964.66|23
1653197110000|2022-05-22 05:25:10|1972.45|1964.75|1973.19|1965.49|1973.28|1965.58|1972.45|1964.75|30
1653197120000|2022-05-22 05:25:20|1973.22|1965.52|1973.14|1965.44|1973.22|1965.52|1973.08|1965.38|17
1653197130000|2022-05-22 05:25:30|1973.2|1965.5|1973.3|1965.6|1973.35|1965.65|1973.19|1965.49|20
1653197140000|2022-05-22 05:25:40|1973.28|1965.58|1973.51|1965.81|1973.51|1965.81|1973.23|1965.53|16
1653197150000|2022-05-22 05:25:50|1973.44|1965.74|1973.99|1966.29|1973.99|1966.29|1973.44|1965.74|28
1653197160000|2022-05-22 05:26:00|1974.01|1966.31|1975.06|1967.36|1975.16|1967.46|1974|1966.3|27
1653197170000|2022-05-22 05:26:10|1975.07|1967.37|1975.24|1967.54|1975.38|1967.68|1975.07|1967.37|27
1653197180000|2022-05-22 05:26:20|1975.31|1967.61|1975.45|1967.75|1975.46|1967.76|1975.27|1967.57|21
1653197190000|2022-05-22 05:26:30|1975.43|1967.73|1975.33|1967.63|1975.46|1967.76|1975.16|1967.46|23
1653197200000|2022-05-22 05:26:40|1975.32|1967.62|1975.42|1967.72|1975.52|1967.82|1975.28|1967.58|22
1653197210000|2022-05-22 05:26:50|1975.45|1967.75|1975.59|1967.89|1975.59|1967.89|1975.34|1967.64|25
1653197220000|2022-05-22 05:27:00|1975.55|1967.85|1975.24|1967.54|1975.55|1967.85|1975.2|1967.5|28
1653197230000|2022-05-22 05:27:10|1975.2|1967.5|1975.25|1967.55|1975.28|1967.58|1975.2|1967.5|17
1653197240000|2022-05-22 05:27:20|1975.26|1967.56|1975.22|1967.52|1975.32|1967.62|1975.17|1967.47|22
1653197250000|2022-05-22 05:27:30|1975.21|1967.51|1975.46|1967.76|1975.53|1967.83|1975.21|1967.51|25
1653197260000|2022-05-22 05:27:40|1975.51|1967.81|1975.48|1967.78|1975.53|1967.83|1975.46|1967.76|11
1653197270000|2022-05-22 05:27:50|1975.47|1967.77|1975.53|1967.83|1975.53|1967.83|1975.46|1967.76|11
1653197280000|2022-05-22 05:28:00|1975.48|1967.78|1975.39|1967.69|1975.51|1967.81|1975.26|1967.56|24
1653197290000|2022-05-22 05:28:10|1975.37|1967.67|1975.62|1967.92|1975.62|1967.92|1975.34|1967.64|22
1653197300000|2022-05-22 05:28:20|1975.52|1967.82|1975.29|1967.59|1975.53|1967.83|1975.24|1967.54|23
1653197310000|2022-05-22 05:28:30|1975.28|1967.58|1975.38|1967.68|1975.4|1967.7|1975.27|1967.57|18
1653197320000|2022-05-22 05:28:40|1975.39|1967.69|1975.36|1967.66|1975.41|1967.71|1975.29|1967.59|25
1653197330000|2022-05-22 05:28:50|1975.37|1967.67|1975.27|1967.57|1975.37|1967.67|1975.25|1967.55|17
1653197340000|2022-05-22 05:29:00|1975.28|1967.58|1975.3|1967.6|1975.37|1967.67|1975.24|1967.54|25
1653197350000|2022-05-22 05:29:10|1975.28|1967.58|1975.28|1967.58|1975.29|1967.59|1975.25|1967.55|16
1653197360000|2022-05-22 05:29:20|1975.25|1967.55|1975.26|1967.56|1975.32|1967.62|1975.25|1967.55|21
1653197370000|2022-05-22 05:29:30|1975.28|1967.58|1975.27|1967.57|1975.29|1967.59|1975.27|1967.57|5
1653197380000|2022-05-22 05:29:40|1975.25|1967.55|1975.26|1967.56|1975.32|1967.62|1975.25|1967.55|16
1653197390000|2022-05-22 05:29:50|1975.27|1967.57|1975.29|1967.59|1975.3|1967.6|1975.25|1967.55|9
1653197400000|2022-05-22 05:30:00|1975.3|1967.6|1975.36|1967.66|1975.4|1967.7|1975.28|1967.58|21
1653197410000|2022-05-22 05:30:10|1975.35|1967.65|1975.31|1967.61|1975.37|1967.67|1975.3|1967.6|22
1653197420000|2022-05-22 05:30:20|1975.35|1967.65|1975.34|1967.64|1975.38|1967.68|1975.28|1967.58|17
1653197430000|2022-05-22 05:30:30|1975.32|1967.62|1975.18|1967.48|1975.37|1967.67|1975.1|1967.4|28
1653197440000|2022-05-22 05:30:40|1975.19|1967.49|1975.35|1967.65|1975.37|1967.67|1975.15|1967.45|24
1653197450000|2022-05-22 05:30:50|1975.36|1967.66|1975.4|1967.7|1975.44|1967.74|1975.35|1967.65|26
1653197460000|2022-05-22 05:31:00|1975.39|1967.69|1976.02|1968.32|1976.18|1968.48|1975.39|1967.69|31
1653197470000|2022-05-22 05:31:10|1975.99|1968.29|1976.15|1968.45|1976.21|1968.51|1975.99|1968.29|28
1653197480000|2022-05-22 05:31:20|1976.16|1968.46|1976.23|1968.53|1976.46|1968.76|1976.05|1968.35|31
1653197490000|2022-05-22 05:31:30|1976.21|1968.51|1976.14|1968.44|1976.29|1968.59|1975.97|1968.27|26
1653197500000|2022-05-22 05:31:40|1976.18|1968.48|1976.43|1968.73|1976.49|1968.79|1976.14|1968.44|22
1653197510000|2022-05-22 05:31:50|1976.45|1968.75|1976.33|1968.63|1976.47|1968.77|1976.3|1968.6|14
1653197520000|2022-05-22 05:32:00|1976.32|1968.62|1976.13|1968.43|1976.42|1968.72|1976.11|1968.41|25
1653197530000|2022-05-22 05:32:10|1976.16|1968.46|1976.13|1968.43|1976.19|1968.49|1976.12|1968.42|16
1653197540000|2022-05-22 05:32:20|1976.03|1968.33|1975.77|1968.07|1976.03|1968.33|1975.46|1967.76|29
1653197550000|2022-05-22 05:32:30|1975.75|1968.05|1975.62|1967.92|1975.77|1968.07|1975.53|1967.83|28
1653197560000|2022-05-22 05:32:40|1975.68|1967.98|1975.63|1967.93|1975.75|1968.05|1975.63|1967.93|12
1653197570000|2022-05-22 05:32:50|1975.62|1967.92|1975.41|1967.71|1975.64|1967.94|1975.34|1967.64|19
1653197580000|2022-05-22 05:33:00|1975.43|1967.73|1975.65|1967.95|1975.66|1967.96|1975.43|1967.73|18
1653197590000|2022-05-22 05:33:10|1975.64|1967.94|1975.52|1967.82|1975.66|1967.96|1975.52|1967.82|21
1653197600000|2022-05-22 05:33:20|1975.54|1967.84|1975.43|1967.73|1975.59|1967.89|1975.37|1967.67|15
1653197610000|2022-05-22 05:33:30|1975.45|1967.75|1975.5|1967.8|1975.57|1967.87|1975.43|1967.73|23
1653197620000|2022-05-22 05:33:40|1975.49|1967.79|1975.43|1967.73|1975.54|1967.84|1975.41|1967.71|26
1653197630000|2022-05-22 05:33:50|1975.42|1967.72|1975.49|1967.79|1975.5|1967.8|1975.42|1967.72|7
1653197640000|2022-05-22 05:34:00|1975.5|1967.8|1975.48|1967.78|1975.58|1967.88|1975.43|1967.73|18
1653197650000|2022-05-22 05:34:10|1975.49|1967.79|1976.29|1968.59|1976.43|1968.73|1975.49|1967.79|33
1653197660000|2022-05-22 05:34:20|1976.3|1968.6|1976.22|1968.52|1976.3|1968.6|1976.13|1968.43|27
1653197670000|2022-05-22 05:34:30|1976.21|1968.51|1975.72|1968.02|1976.24|1968.54|1975.71|1968.01|26
1653197680000|2022-05-22 05:34:40|1975.75|1968.05|1975.8|1968.1|1975.9|1968.2|1975.75|1968.05|17
1653197690000|2022-05-22 05:34:50|1975.86|1968.16|1976.01|1968.31|1976.02|1968.32|1975.63|1967.93|30
1653197700000|2022-05-22 05:35:00|1976|1968.3|1975.99|1968.29|1976.05|1968.35|1975.92|1968.22|16
1653197710000|2022-05-22 05:35:10|1975.98|1968.28|1976.02|1968.32|1976.03|1968.33|1975.98|1968.28|10
1653197720000|2022-05-22 05:35:20|1976.04|1968.34|1975.45|1967.75|1976.04|1968.34|1975.44|1967.74|18
1653197730000|2022-05-22 05:35:30|1975.4|1967.7|1975.51|1967.81|1975.51|1967.81|1975.4|1967.7|17
1653197740000|2022-05-22 05:35:40|1975.49|1967.79|1975.56|1967.86|1975.56|1967.86|1975.43|1967.73|22
1653197750000|2022-05-22 05:35:50|1975.57|1967.87|1976.52|1968.82|1976.52|1968.82|1975.47|1967.77|25
1653197760000|2022-05-22 05:36:00|1976.53|1968.83|1976.1|1968.4|1976.54|1968.84|1976.01|1968.31|27
1653197770000|2022-05-22 05:36:10|1976.11|1968.41|1976.08|1968.38|1976.19|1968.49|1975.81|1968.11|27
1653197780000|2022-05-22 05:36:20|1976.07|1968.37|1975.97|1968.27|1976.1|1968.4|1975.97|1968.27|21
1653197790000|2022-05-22 05:36:30|1976.01|1968.31|1976.06|1968.36|1976.07|1968.37|1976.01|1968.31|14
1653197800000|2022-05-22 05:36:40|1976.03|1968.33|1976.05|1968.35|1976.07|1968.37|1975.93|1968.23|17
1653197810000|2022-05-22 05:36:50|1976.04|1968.34|1976.04|1968.34|1976.07|1968.37|1976.04|1968.34|10
1653197820000|2022-05-22 05:37:00|1976.07|1968.37|1976.17|1968.47|1976.17|1968.47|1976.04|1968.34|11
1653197830000|2022-05-22 05:37:10|1976.16|1968.46|1976.01|1968.31|1976.16|1968.46|1975.94|1968.24|10
1653197840000|2022-05-22 05:37:20|1975.99|1968.29|1976.07|1968.37|1976.2|1968.5|1975.99|1968.29|21
1653197850000|2022-05-22 05:37:30|1976.06|1968.36|1976.13|1968.43|1976.15|1968.45|1976.02|1968.32|15
1653197860000|2022-05-22 05:37:40|1976.12|1968.42|1975.99|1968.29|1976.13|1968.43|1975.99|1968.29|19
1653197870000|2022-05-22 05:37:50|1976.01|1968.31|1975.75|1968.05|1976.05|1968.35|1975.75|1968.05|25
1653197880000|2022-05-22 05:38:00|1975.76|1968.06|1975.79|1968.09|1975.79|1968.09|1975.76|1968.06|17
1653197890000|2022-05-22 05:38:10|1975.78|1968.08|1975.78|1968.08|1975.79|1968.09|1975.75|1968.05|14
1653197900000|2022-05-22 05:38:20|1975.79|1968.09|1975.78|1968.08|1975.8|1968.1|1975.76|1968.06|11
1653197910000|2022-05-22 05:38:30|1975.77|1968.07|1975.78|1968.08|1975.79|1968.09|1975.72|1968.02|15
1653197920000|2022-05-22 05:38:40|1975.74|1968.04|1975.77|1968.07|1975.78|1968.08|1975.73|1968.03|19
1653197940000|2022-05-22 05:39:00|1975.76|1968.06|1975.86|1968.16|1975.88|1968.18|1975.75|1968.05|11
1653197950000|2022-05-22 05:39:10|1975.87|1968.17|1975.84|1968.14|1975.87|1968.17|1975.8|1968.1|21
1653197960000|2022-05-22 05:39:20|1975.83|1968.13|1975.84|1968.14|1975.86|1968.16|1975.81|1968.11|16
1653197970000|2022-05-22 05:39:30|1975.85|1968.15|1975.86|1968.16|1975.86|1968.16|1975.83|1968.13|11
1653197980000|2022-05-22 05:39:40|1975.89|1968.19|1975.86|1968.16|1975.9|1968.2|1975.81|1968.11|21
1653197990000|2022-05-22 05:39:50|1975.89|1968.19|1975.81|1968.11|1975.9|1968.2|1975.78|1968.08|18
1653198000000|2022-05-22 05:40:00|1975.82|1968.12|1975.8|1968.1|1975.83|1968.13|1975.72|1968.02|27
1653198010000|2022-05-22 05:40:10|1975.82|1968.12|1975.88|1968.18|1975.89|1968.19|1975.8|1968.1|9
1653198020000|2022-05-22 05:40:20|1975.84|1968.14|1975.82|1968.12|1975.85|1968.15|1975.81|1968.11|15
1653198030000|2022-05-22 05:40:30|1975.81|1968.11|1975.77|1968.07|1975.83|1968.13|1975.75|1968.05|13
1653198040000|2022-05-22 05:40:40|1975.78|1968.08|1975.9|1968.2|1975.9|1968.2|1975.75|1968.05|20
1653198050000|2022-05-22 05:40:50|1975.91|1968.21|1975.93|1968.23|1975.93|1968.23|1975.79|1968.09|20
1653198060000|2022-05-22 05:41:00|1975.88|1968.18|1975.75|1968.05|1975.88|1968.18|1975.73|1968.03|20
1653198070000|2022-05-22 05:41:10|1975.74|1968.04|1975.86|1968.16|1975.86|1968.16|1975.73|1968.03|16
1653198080000|2022-05-22 05:41:20|1975.8|1968.1|1975.82|1968.12|1975.84|1968.14|1975.76|1968.06|18
1653198090000|2022-05-22 05:41:30|1975.83|1968.13|1975.43|1967.73|1975.83|1968.13|1975.4|1967.7|19
1653198100000|2022-05-22 05:41:40|1975.4|1967.7|1975.4|1967.7|1975.4|1967.7|1975.4|1967.7|1
1653198110000|2022-05-22 05:41:50|1975.36|1967.66|1975.24|1967.54|1975.36|1967.66|1975.23|1967.53|25
1653198120000|2022-05-22 05:42:00|1975.25|1967.55|1975.15|1967.45|1975.34|1967.64|1975.15|1967.45|24
1653198130000|2022-05-22 05:42:10|1975.17|1967.47|1975.22|1967.52|1975.23|1967.53|1975.14|1967.44|27
1653198140000|2022-05-22 05:42:20|1975.21|1967.51|1975.21|1967.51|1975.21|1967.51|1975.21|1967.51|1
1653198150000|2022-05-22 05:42:30|1975.2|1967.5|1975.21|1967.51|1975.21|1967.51|1975.19|1967.49|5
1653198160000|2022-05-22 05:42:40|1975.24|1967.54|1975.3|1967.6|1975.3|1967.6|1975.24|1967.54|7
1653198170000|2022-05-22 05:42:50|1975.26|1967.56|1975.29|1967.59|1975.29|1967.59|1975.26|1967.56|5
1653198180000|2022-05-22 05:43:00|1975.26|1967.56|1975.24|1967.54|1975.3|1967.6|1975.22|1967.52|19
1653198190000|2022-05-22 05:43:10|1975.22|1967.52|1975.25|1967.55|1975.25|1967.55|1975.22|1967.52|7
1653198200000|2022-05-22 05:43:20|1975.28|1967.58|1975.29|1967.59|1975.3|1967.6|1975.28|1967.58|4
1653198210000|2022-05-22 05:43:30|1975.27|1967.57|1974.85|1967.15|1975.3|1967.6|1974.85|1967.15|10
1653198220000|2022-05-22 05:43:40|1974.88|1967.18|1974.88|1967.18|1974.9|1967.2|1974.86|1967.16|11
1653198230000|2022-05-22 05:43:50|1974.85|1967.15|1974.59|1966.89|1974.89|1967.19|1974.59|1966.89|17
1653198240000|2022-05-22 05:44:00|1974.62|1966.92|1974.66|1966.96|1974.66|1966.96|1974.6|1966.9|21
1653198250000|2022-05-22 05:44:10|1974.65|1966.95|1974.5|1966.8|1974.65|1966.95|1974.49|1966.79|20
1653198260000|2022-05-22 05:44:20|1974.55|1966.85|1974.33|1966.63|1974.62|1966.92|1974.33|1966.63|31
1653198270000|2022-05-22 05:44:30|1974.32|1966.62|1974.06|1966.36|1974.33|1966.63|1974.06|1966.36|14
1653198280000|2022-05-22 05:44:40|1974.05|1966.35|1973.69|1965.99|1974.05|1966.35|1973.67|1965.97|19
1653198290000|2022-05-22 05:44:50|1973.67|1965.97|1973.73|1966.03|1973.74|1966.04|1973.67|1965.97|9
1653198300000|2022-05-22 05:45:00|1973.7|1966|1973.85|1966.15|1973.88|1966.18|1973.67|1965.97|24
1653198310000|2022-05-22 05:45:10|1973.87|1966.17|1974.34|1966.64|1974.37|1966.67|1973.86|1966.16|13
1653198320000|2022-05-22 05:45:20|1974.35|1966.65|1974.67|1966.97|1974.68|1966.98|1974.35|1966.65|17
1653198330000|2022-05-22 05:45:30|1974.66|1966.96|1975.37|1967.67|1975.66|1967.96|1974.66|1966.96|27
1653198340000|2022-05-22 05:45:40|1975.38|1967.68|1975.45|1967.75|1975.5|1967.8|1975.37|1967.67|20
1653198350000|2022-05-22 05:45:50|1975.43|1967.73|1975.35|1967.65|1975.5|1967.8|1975.35|1967.65|32
1653198360000|2022-05-22 05:46:00|1975.36|1967.66|1975.36|1967.66|1975.51|1967.81|1975.35|1967.65|31
1653198370000|2022-05-22 05:46:10|1975.37|1967.67|1975.47|1967.77|1975.5|1967.8|1975.37|1967.67|13
1653198380000|2022-05-22 05:46:20|1975.48|1967.78|1975.47|1967.77|1975.53|1967.83|1975.47|1967.77|17
1653198390000|2022-05-22 05:46:30|1975.46|1967.76|1975.39|1967.69|1975.46|1967.76|1975.36|1967.66|11
1653198400000|2022-05-22 05:46:40|1975.4|1967.7|1975.5|1967.8|1975.51|1967.81|1975.39|1967.69|14
1653198410000|2022-05-22 05:46:50|1975.51|1967.81|1975.39|1967.69|1975.51|1967.81|1975.38|1967.68|21
1653198420000|2022-05-22 05:47:00|1975.4|1967.7|1975.61|1967.91|1975.62|1967.92|1975.4|1967.7|16
1653198430000|2022-05-22 05:47:10|1975.62|1967.92|1975.61|1967.91|1975.62|1967.92|1975.61|1967.91|2
1653198440000|2022-05-22 05:47:20|1975.57|1967.87|1975.48|1967.78|1975.59|1967.89|1975.42|1967.72|16
1653198450000|2022-05-22 05:47:30|1975.46|1967.76|1975.51|1967.81|1975.55|1967.85|1975.45|1967.75|17
1653198460000|2022-05-22 05:47:40|1975.5|1967.8|1975.46|1967.76|1975.56|1967.86|1975.45|1967.75|19
1653198470000|2022-05-22 05:47:50|1975.45|1967.75|1975.51|1967.81|1975.51|1967.81|1975.45|1967.75|17
1653198480000|2022-05-22 05:48:00|1975.5|1967.8|1975.49|1967.79|1975.54|1967.84|1975.47|1967.77|18
1653198490000|2022-05-22 05:48:10|1975.51|1967.81|1975.46|1967.76|1975.56|1967.86|1975.43|1967.73|22
1653198500000|2022-05-22 05:48:20|1975.45|1967.75|1975.04|1967.34|1975.49|1967.79|1974.92|1967.22|28
1653198510000|2022-05-22 05:48:30|1975.03|1967.33|1974.9|1967.2|1975.03|1967.33|1974.88|1967.18|25
1653198520000|2022-05-22 05:48:40|1974.91|1967.21|1974.97|1967.27|1975.06|1967.36|1974.91|1967.21|26
1653198530000|2022-05-22 05:48:50|1974.98|1967.28|1974.95|1967.25|1974.99|1967.29|1974.87|1967.17|22
1653198540000|2022-05-22 05:49:00|1975|1967.3|1973.56|1965.86|1975.04|1967.34|1973.56|1965.86|28
1653198550000|2022-05-22 05:49:10|1973.48|1965.78|1973.1|1965.4|1973.48|1965.78|1973.05|1965.35|24
1653198560000|2022-05-22 05:49:20|1973.09|1965.39|1972.77|1965.07|1973.09|1965.39|1972.69|1964.99|30
1653198570000|2022-05-22 05:49:30|1972.78|1965.08|1972.93|1965.23|1973.26|1965.56|1972.75|1965.05|30
1653198580000|2022-05-22 05:49:40|1972.92|1965.22|1972.95|1965.25|1973.15|1965.45|1972.91|1965.21|26
1653198590000|2022-05-22 05:49:50|1972.94|1965.24|1973.17|1965.47|1973.39|1965.69|1972.94|1965.24|24
1653198600000|2022-05-22 05:50:00|1973.19|1965.49|1973.6|1965.9|1973.67|1965.97|1973.19|1965.49|8
1653198610000|2022-05-22 05:50:10|1973.61|1965.91|1973.61|1965.91|1973.65|1965.95|1973.61|1965.91|6
1653198620000|2022-05-22 05:50:20|1973.59|1965.89|1973.27|1965.57|1973.65|1965.95|1973.27|1965.57|19
1653198630000|2022-05-22 05:50:30|1973.3|1965.6|1973.28|1965.58|1973.33|1965.63|1973.21|1965.51|19
1653198640000|2022-05-22 05:50:40|1973.29|1965.59|1973.23|1965.53|1973.3|1965.6|1973.21|1965.51|15
1653198650000|2022-05-22 05:50:50|1973.22|1965.52|1973.4|1965.7|1973.48|1965.78|1973.13|1965.43|29
1653198660000|2022-05-22 05:51:00|1973.42|1965.72|1973.14|1965.44|1973.48|1965.78|1973.06|1965.36|24
1653198670000|2022-05-22 05:51:10|1973.17|1965.47|1973.11|1965.41|1973.22|1965.52|1973.1|1965.4|21
1653198680000|2022-05-22 05:51:20|1973.1|1965.4|1973.54|1965.84|1973.54|1965.84|1973.1|1965.4|12
1653198690000|2022-05-22 05:51:30|1973.53|1965.83|1973.49|1965.79|1973.55|1965.85|1973.44|1965.74|20
1653198700000|2022-05-22 05:51:40|1973.47|1965.77|1973.48|1965.78|1973.51|1965.81|1973.45|1965.75|19
1653198710000|2022-05-22 05:51:50|1973.49|1965.79|1973.62|1965.92|1973.64|1965.94|1973.49|1965.79|16
1653198720000|2022-05-22 05:52:00|1973.61|1965.91|1973.56|1965.86|1973.61|1965.91|1973.48|1965.78|25
1653198730000|2022-05-22 05:52:10|1973.6|1965.9|1973.63|1965.93|1973.63|1965.93|1973.55|1965.85|20
1653198740000|2022-05-22 05:52:20|1973.59|1965.89|1973.61|1965.91|1973.62|1965.92|1973.54|1965.84|16
1653198750000|2022-05-22 05:52:30|1973.68|1965.98|1973.8|1966.1|1973.91|1966.21|1973.68|1965.98|26
1653198760000|2022-05-22 05:52:40|1973.81|1966.11|1973.85|1966.15|1973.87|1966.17|1973.81|1966.11|7
1653198770000|2022-05-22 05:52:50|1973.86|1966.16|1973.38|1965.68|1973.9|1966.2|1973.07|1965.37|28
1653198780000|2022-05-22 05:53:00|1973.43|1965.73|1973.45|1965.75|1973.53|1965.83|1973.37|1965.67|20
1653198790000|2022-05-22 05:53:10|1973.46|1965.76|1973.45|1965.75|1973.53|1965.83|1973.42|1965.72|19
1653198800000|2022-05-22 05:53:20|1973.42|1965.72|1973.16|1965.46|1973.45|1965.75|1973.13|1965.43|23
1653198810000|2022-05-22 05:53:30|1973.18|1965.48|1973.22|1965.52|1973.23|1965.53|1973.14|1965.44|19
1653198820000|2022-05-22 05:53:40|1973.23|1965.53|1973.69|1965.99|1973.79|1966.09|1973.23|1965.53|20
1653198830000|2022-05-22 05:53:50|1973.71|1966.01|1973.76|1966.06|1973.8|1966.1|1973.67|1965.97|24
1653198840000|2022-05-22 05:54:00|1973.78|1966.08|1973.6|1965.9|1973.78|1966.08|1973.48|1965.78|26
1653198850000|2022-05-22 05:54:10|1973.57|1965.87|1973.33|1965.63|1973.58|1965.88|1973.06|1965.36|22
1653198860000|2022-05-22 05:54:20|1973.32|1965.62|1973.61|1965.91|1973.66|1965.96|1973.2|1965.5|27
1653198870000|2022-05-22 05:54:30|1973.62|1965.92|1973.7|1966|1973.74|1966.04|1973.61|1965.91|22
1653198880000|2022-05-22 05:54:40|1973.64|1965.94|1973.72|1966.02|1973.73|1966.03|1973.6|1965.9|18
1653198890000|2022-05-22 05:54:50|1973.67|1965.97|1973.74|1966.04|1973.74|1966.04|1973.62|1965.92|19
1653198900000|2022-05-22 05:55:00|1973.71|1966.01|1973.76|1966.06|1973.76|1966.06|1973.6|1965.9|22
1653198910000|2022-05-22 05:55:10|1973.7|1966|1973.33|1965.63|1973.73|1966.03|1973.3|1965.6|21
1653198920000|2022-05-22 05:55:20|1973.38|1965.68|1973.47|1965.77|1973.47|1965.77|1973.37|1965.67|24
1653198930000|2022-05-22 05:55:30|1973.46|1965.76|1973.22|1965.52|1973.46|1965.76|1973.22|1965.52|18
1653198940000|2022-05-22 05:55:40|1973.23|1965.53|1973.3|1965.6|1973.3|1965.6|1973.23|1965.53|11
1653198950000|2022-05-22 05:55:50|1973.29|1965.59|1973.32|1965.62|1973.35|1965.65|1973.26|1965.56|17
1653198960000|2022-05-22 05:56:00|1973.35|1965.65|1973.33|1965.63|1973.35|1965.65|1973.29|1965.59|22
1653198970000|2022-05-22 05:56:10|1973.35|1965.65|1973.31|1965.61|1973.36|1965.66|1973.29|1965.59|18
1653198980000|2022-05-22 05:56:20|1973.33|1965.63|1973.35|1965.65|1973.4|1965.7|1973.32|1965.62|15
1653198990000|2022-05-22 05:56:30|1973.34|1965.64|1973.47|1965.77|1973.47|1965.77|1973.32|1965.62|17
1653199000000|2022-05-22 05:56:40|1973.49|1965.79|1973.42|1965.72|1973.5|1965.8|1973.42|1965.72|11
1653199010000|2022-05-22 05:56:50|1973.43|1965.73|1973.42|1965.72|1973.46|1965.76|1973.41|1965.71|8
1653199020000|2022-05-22 05:57:00|1973.43|1965.73|1973.51|1965.81|1973.51|1965.81|1973.43|1965.73|14
1653199030000|2022-05-22 05:57:10|1973.54|1965.84|1973.48|1965.78|1973.56|1965.86|1973.42|1965.72|17
1653199040000|2022-05-22 05:57:20|1973.49|1965.79|1973.41|1965.71|1973.49|1965.79|1973.29|1965.59|17
1653199050000|2022-05-22 05:57:30|1973.4|1965.7|1973.37|1965.67|1973.47|1965.77|1973.32|1965.62|14
1653199060000|2022-05-22 05:57:40|1973.39|1965.69|1973.32|1965.62|1973.41|1965.71|1973.28|1965.58|13
1653199070000|2022-05-22 05:57:50|1973.31|1965.61|1973.32|1965.62|1973.35|1965.65|1973.31|1965.61|10
1653199080000|2022-05-22 05:58:00|1973.33|1965.63|1973.37|1965.67|1973.38|1965.68|1973.31|1965.61|9
1653199090000|2022-05-22 05:58:10|1973.33|1965.63|1973.57|1965.87|1973.58|1965.88|1973.26|1965.56|22
1653199100000|2022-05-22 05:58:20|1973.6|1965.9|1973.59|1965.89|1973.6|1965.9|1973.57|1965.87|12
1653199110000|2022-05-22 05:58:30|1973.62|1965.92|1973.65|1965.95|1973.73|1966.03|1973.6|1965.9|22
1653199120000|2022-05-22 05:58:40|1973.66|1965.96|1973.6|1965.9|1973.66|1965.96|1973.59|1965.89|10
1653199130000|2022-05-22 05:58:50|1973.61|1965.91|1973.6|1965.9|1973.61|1965.91|1973.58|1965.88|12
1653199140000|2022-05-22 05:59:00|1973.68|1965.98|1973.62|1965.92|1973.73|1966.03|1973.6|1965.9|24
1653199150000|2022-05-22 05:59:10|1973.61|1965.91|1973.7|1966|1973.73|1966.03|1973.6|1965.9|9
1653199160000|2022-05-22 05:59:20|1973.69|1965.99|1973.71|1966.01|1973.71|1966.01|1973.64|1965.94|22
1653199170000|2022-05-22 05:59:30|1973.69|1965.99|1973.65|1965.95|1973.69|1965.99|1973.64|1965.94|13
1653199180000|2022-05-22 05:59:40|1973.68|1965.98|1973.89|1966.19|1973.89|1966.19|1973.68|1965.98|14
1653199190000|2022-05-22 05:59:50|1973.93|1966.23|1973.82|1966.12|1973.94|1966.24|1973.76|1966.06|17
1653199200000|2022-05-22 06:00:00|1973.78|1966.08|1973.84|1966.14|1973.84|1966.14|1973.72|1966.02|12
1653199210000|2022-05-22 06:00:10|1973.77|1966.07|1973.84|1966.14|1973.85|1966.15|1973.75|1966.05|22
1653199220000|2022-05-22 06:00:20|1973.91|1966.21|1973.79|1966.09|1973.94|1966.24|1973.79|1966.09|12
1653199230000|2022-05-22 06:00:30|1973.77|1966.07|1973.95|1966.25|1974.18|1966.48|1973.77|1966.07|20
1653199240000|2022-05-22 06:00:40|1973.94|1966.24|1974.43|1966.73|1974.43|1966.73|1973.9|1966.2|16
1653199250000|2022-05-22 06:00:50|1974.55|1966.85|1974.89|1967.19|1974.89|1967.19|1974.54|1966.84|26
1653199260000|2022-05-22 06:01:00|1974.91|1967.21|1974.91|1967.21|1974.95|1967.25|1974.9|1967.2|18
1653199270000|2022-05-22 06:01:10|1974.93|1967.23|1974.95|1967.25|1974.97|1967.27|1974.88|1967.18|9
1653199280000|2022-05-22 06:01:20|1974.93|1967.23|1974.8|1967.1|1974.96|1967.26|1974.76|1967.06|18
1653199290000|2022-05-22 06:01:30|1974.79|1967.09|1974.93|1967.23|1974.94|1967.24|1974.79|1967.09|11
1653199300000|2022-05-22 06:01:40|1974.88|1967.18|1974.67|1966.97|1974.95|1967.25|1974.63|1966.93|17
1653199310000|2022-05-22 06:01:50|1974.53|1966.83|1974.7|1967|1974.77|1967.07|1974.53|1966.83|21
1653199320000|2022-05-22 06:02:00|1974.72|1967.02|1974.65|1966.95|1974.73|1967.03|1974.63|1966.93|10
1653199330000|2022-05-22 06:02:10|1974.7|1967|1974.68|1966.98|1974.81|1967.11|1974.53|1966.83|26
1653199340000|2022-05-22 06:02:20|1974.7|1967|1974.61|1966.91|1974.77|1967.07|1974.61|1966.91|20
1653199350000|2022-05-22 06:02:30|1974.6|1966.9|1974.62|1966.92|1974.62|1966.92|1974.58|1966.88|7
1653199360000|2022-05-22 06:02:40|1974.61|1966.91|1974.62|1966.92|1974.62|1966.92|1974.6|1966.9|7
1653199370000|2022-05-22 06:02:50|1974.63|1966.93|1974.59|1966.89|1974.65|1966.95|1974.59|1966.89|17
1653199380000|2022-05-22 06:03:00|1974.6|1966.9|1974.53|1966.83|1974.63|1966.93|1974.5|1966.8|19
1653199390000|2022-05-22 06:03:10|1974.55|1966.85|1974.53|1966.83|1974.67|1966.97|1974.52|1966.82|21
1653199400000|2022-05-22 06:03:20|1974.54|1966.84|1974.62|1966.92|1974.62|1966.92|1974.54|1966.84|8
1653199410000|2022-05-22 06:03:30|1974.61|1966.91|1974.61|1966.91|1974.61|1966.91|1974.61|1966.91|1
1653199420000|2022-05-22 06:03:40|1974.6|1966.9|1974.62|1966.92|1974.63|1966.93|1974.6|1966.9|8
1653199430000|2022-05-22 06:03:50|1974.6|1966.9|1974.61|1966.91|1974.61|1966.91|1974.58|1966.88|10
1653199440000|2022-05-22 06:04:00|1974.6|1966.9|1974.64|1966.94|1974.66|1966.96|1974.6|1966.9|11
1653199450000|2022-05-22 06:04:10|1974.65|1966.95|1974.64|1966.94|1974.65|1966.95|1974.63|1966.93|15
1653199460000|2022-05-22 06:04:20|1974.63|1966.93|1974.88|1967.18|1974.88|1967.18|1974.63|1966.93|21
1653199470000|2022-05-22 06:04:30|1974.82|1967.12|1974.86|1967.16|1974.87|1967.17|1974.79|1967.09|13
1653199480000|2022-05-22 06:04:40|1974.84|1967.14|1974.82|1967.12|1974.86|1967.16|1974.79|1967.09|12
1653199490000|2022-05-22 06:04:50|1974.83|1967.13|1974.83|1967.13|1974.86|1967.16|1974.82|1967.12|17
1653199500000|2022-05-22 06:05:00|1974.82|1967.12|1974.83|1967.13|1974.83|1967.13|1974.76|1967.06|16
1653199510000|2022-05-22 06:05:10|1974.82|1967.12|1974.81|1967.11|1974.86|1967.16|1974.76|1967.06|22
1653199520000|2022-05-22 06:05:20|1974.83|1967.13|1974.8|1967.1|1974.84|1967.14|1974.79|1967.09|17
1653199530000|2022-05-22 06:05:30|1974.79|1967.09|1974.83|1967.13|1974.83|1967.13|1974.78|1967.08|14
1653199540000|2022-05-22 06:05:40|1974.82|1967.12|1974.85|1967.15|1974.87|1967.17|1974.81|1967.11|26
1653199550000|2022-05-22 06:05:50|1974.83|1967.13|1974.83|1967.13|1974.87|1967.17|1974.81|1967.11|23
1653199560000|2022-05-22 06:06:00|1974.84|1967.14|1974.85|1967.15|1974.86|1967.16|1974.79|1967.09|18
1653199570000|2022-05-22 06:06:10|1974.86|1967.16|1973.84|1966.14|1974.88|1967.18|1973.84|1966.14|26
1653199580000|2022-05-22 06:06:20|1973.8|1966.1|1973.82|1966.12|1973.82|1966.12|1973.8|1966.1|2
1653199590000|2022-05-22 06:06:30|1973.83|1966.13|1973.95|1966.25|1974.01|1966.31|1973.74|1966.04|24
1653199600000|2022-05-22 06:06:40|1973.94|1966.24|1973.85|1966.15|1973.95|1966.25|1973.82|1966.12|21
1653199610000|2022-05-22 06:06:50|1973.9|1966.2|1973.62|1965.92|1973.9|1966.2|1973.6|1965.9|11
1653199620000|2022-05-22 06:07:00|1973.58|1965.88|1973.15|1965.45|1973.58|1965.88|1973.15|1965.45|17
1653199630000|2022-05-22 06:07:10|1973.18|1965.48|1973.34|1965.64|1973.48|1965.78|1973.14|1965.44|18
1653199640000|2022-05-22 06:07:20|1973.36|1965.66|1973.43|1965.73|1973.44|1965.74|1973.3|1965.6|28
1653199650000|2022-05-22 06:07:30|1973.42|1965.72|1973.14|1965.44|1973.42|1965.72|1973.09|1965.39|21
1653199660000|2022-05-22 06:07:40|1973.09|1965.39|1973.14|1965.44|1973.2|1965.5|1973.09|1965.39|14
1653199670000|2022-05-22 06:07:50|1973.13|1965.43|1973.01|1965.31|1973.13|1965.43|1972.98|1965.28|13
1653199680000|2022-05-22 06:08:00|1973.04|1965.34|1973.18|1965.48|1973.25|1965.55|1973.04|1965.34|21
1653199690000|2022-05-22 06:08:10|1973.19|1965.49|1973.2|1965.5|1973.21|1965.51|1973.19|1965.49|5
1653199700000|2022-05-22 06:08:20|1973.19|1965.49|1973.12|1965.42|1973.19|1965.49|1973.08|1965.38|10
1653199710000|2022-05-22 06:08:30|1973.15|1965.45|1973.12|1965.42|1973.15|1965.45|1973.12|1965.42|6
1653199720000|2022-05-22 06:08:40|1973.13|1965.43|1973.14|1965.44|1973.16|1965.46|1973.07|1965.37|23
1653199730000|2022-05-22 06:08:50|1973.15|1965.45|1973.14|1965.44|1973.15|1965.45|1973.09|1965.39|19
1653199740000|2022-05-22 06:09:00|1973.16|1965.46|1973.13|1965.43|1973.2|1965.5|1973.1|1965.4|15
1653199750000|2022-05-22 06:09:10|1973.15|1965.45|1973.14|1965.44|1973.2|1965.5|1973.12|1965.42|13
1653199760000|2022-05-22 06:09:20|1973.12|1965.42|1973.11|1965.41|1973.14|1965.44|1973.05|1965.35|17
1653199770000|2022-05-22 06:09:30|1973.12|1965.42|1973.14|1965.44|1973.15|1965.45|1973.09|1965.39|12
1653199780000|2022-05-22 06:09:40|1973.13|1965.43|1973.14|1965.44|1973.14|1965.44|1973.12|1965.42|4
1653199790000|2022-05-22 06:09:50|1973.13|1965.43|1973.31|1965.61|1973.36|1965.66|1973.12|1965.42|25
1653199800000|2022-05-22 06:10:00|1973.26|1965.56|1973.35|1965.65|1973.47|1965.77|1973.19|1965.49|28
1653199810000|2022-05-22 06:10:10|1973.34|1965.64|1973.22|1965.52|1973.41|1965.71|1973.21|1965.51|21
1653199820000|2022-05-22 06:10:20|1973.21|1965.51|1973.26|1965.56|1973.29|1965.59|1973.21|1965.51|14
1653199830000|2022-05-22 06:10:30|1973.29|1965.59|1973.54|1965.84|1973.59|1965.89|1973.26|1965.56|29
1653199840000|2022-05-22 06:10:40|1973.53|1965.83|1973.58|1965.88|1973.59|1965.89|1973.48|1965.78|20
1653199850000|2022-05-22 06:10:50|1973.57|1965.87|1973.6|1965.9|1973.61|1965.91|1973.57|1965.87|15
1653199860000|2022-05-22 06:11:00|1973.59|1965.89|1973.62|1965.92|1973.64|1965.94|1973.57|1965.87|22
1653199890000|2022-05-22 06:11:30|1973.64|1965.94|1973.68|1965.98|1973.7|1966|1973.63|1965.93|7
1653199900000|2022-05-22 06:11:40|1973.69|1965.99|1973.67|1965.97|1973.71|1966.01|1973.66|1965.96|15
1653199910000|2022-05-22 06:11:50|1973.7|1966|1973.5|1965.8|1973.73|1966.03|1973.45|1965.75|16
1653199920000|2022-05-22 06:12:00|1973.54|1965.84|1973.56|1965.86|1973.56|1965.86|1973.54|1965.84|6
1653199940000|2022-05-22 06:12:20|1973.59|1965.89|1974.33|1966.63|1974.36|1966.66|1973.59|1965.89|21
1653199950000|2022-05-22 06:12:30|1974.34|1966.64|1973.82|1966.12|1974.34|1966.64|1973.75|1966.05|24
1653199960000|2022-05-22 06:12:40|1973.85|1966.15|1973.87|1966.17|1973.87|1966.17|1973.85|1966.15|7
1653199970000|2022-05-22 06:12:50|1973.89|1966.19|1973.92|1966.22|1973.92|1966.22|1973.89|1966.19|9
1653199980000|2022-05-22 06:13:00|1973.9|1966.2|1973.93|1966.23|1973.95|1966.25|1973.9|1966.2|13
1653199990000|2022-05-22 06:13:10|1973.92|1966.22|1974.08|1966.38|1974.19|1966.49|1973.92|1966.22|21
1653200000000|2022-05-22 06:13:20|1974.13|1966.43|1974.17|1966.47|1974.17|1966.47|1974.09|1966.39|14
1653200010000|2022-05-22 06:13:30|1974.15|1966.45|1974.08|1966.38|1974.15|1966.45|1974.08|1966.38|24
1653200020000|2022-05-22 06:13:40|1974.09|1966.39|1974.51|1966.81|1974.51|1966.81|1974.09|1966.39|15
1653200030000|2022-05-22 06:13:50|1974.52|1966.82|1974.51|1966.81|1974.54|1966.84|1974.43|1966.73|15
1653200040000|2022-05-22 06:14:00|1974.52|1966.82|1974.55|1966.85|1974.55|1966.85|1974.49|1966.79|12
1653200050000|2022-05-22 06:14:10|1974.54|1966.84|1974.33|1966.63|1974.54|1966.84|1974.19|1966.49|20
1653200060000|2022-05-22 06:14:20|1974.34|1966.64|1974.83|1967.13|1974.83|1967.13|1974.34|1966.64|19
1653200070000|2022-05-22 06:14:30|1974.82|1967.12|1974.8|1967.1|1974.86|1967.16|1974.78|1967.08|19
1653200080000|2022-05-22 06:14:40|1974.81|1967.11|1974.78|1967.08|1974.82|1967.12|1974.75|1967.05|16
1653200090000|2022-05-22 06:14:50|1974.79|1967.09|1975.05|1967.35|1975.07|1967.37|1974.77|1967.07|19
1653200100000|2022-05-22 06:15:00|1975.04|1967.34|1974.98|1967.28|1975.2|1967.5|1974.88|1967.18|20
1653200110000|2022-05-22 06:15:10|1974.99|1967.29|1975.1|1967.4|1975.11|1967.41|1974.98|1967.28|26
1653200120000|2022-05-22 06:15:20|1975.08|1967.38|1975.08|1967.38|1975.09|1967.39|1975.06|1967.36|15
1653200130000|2022-05-22 06:15:30|1975.07|1967.37|1975.08|1967.38|1975.13|1967.43|1975|1967.3|24
1653200140000|2022-05-22 06:15:40|1975.07|1967.37|1974.55|1966.85|1975.14|1967.44|1974.53|1966.83|21
1653200150000|2022-05-22 06:15:50|1974.64|1966.94|1974.64|1966.94|1974.67|1966.97|1974.59|1966.89|6
1653200160000|2022-05-22 06:16:00|1974.6|1966.9|1974.63|1966.93|1974.69|1966.99|1974.6|1966.9|16
1653200170000|2022-05-22 06:16:10|1974.64|1966.94|1974.62|1966.92|1974.66|1966.96|1974.58|1966.88|11
1653200180000|2022-05-22 06:16:20|1974.63|1966.93|1974.7|1967|1974.73|1967.03|1974.63|1966.93|11
1653200190000|2022-05-22 06:16:30|1974.71|1967.01|1975.62|1967.92|1975.62|1967.92|1974.71|1967.01|19
1653200200000|2022-05-22 06:16:40|1975.6|1967.9|1975.48|1967.78|1975.61|1967.91|1975.46|1967.76|16
1653200210000|2022-05-22 06:16:50|1975.49|1967.79|1975.53|1967.83|1975.55|1967.85|1975.49|1967.79|7
1653200220000|2022-05-22 06:17:00|1975.54|1967.84|1975.44|1967.74|1975.54|1967.84|1975.44|1967.74|7
1653200230000|2022-05-22 06:17:10|1975.4|1967.7|1975.3|1967.6|1975.4|1967.7|1975.19|1967.49|25
1653200240000|2022-05-22 06:17:20|1975.33|1967.63|1975.54|1967.84|1975.6|1967.9|1975.33|1967.63|18
1653200250000|2022-05-22 06:17:30|1975.51|1967.81|1975.53|1967.83|1975.55|1967.85|1975.5|1967.8|9
1653200260000|2022-05-22 06:17:40|1975.52|1967.82|1975.47|1967.77|1975.55|1967.85|1975.38|1967.68|24
1653200270000|2022-05-22 06:17:50|1975.48|1967.78|1975.35|1967.65|1975.49|1967.79|1975.28|1967.58|19
1653200280000|2022-05-22 06:18:00|1975.39|1967.69|1975.39|1967.69|1975.44|1967.74|1975.36|1967.66|13
1653200290000|2022-05-22 06:18:10|1975.37|1967.67|1975.35|1967.65|1975.42|1967.72|1975.35|1967.65|14
1653200300000|2022-05-22 06:18:20|1975.39|1967.69|1974.6|1966.9|1975.39|1967.69|1974.39|1966.69|26
1653200310000|2022-05-22 06:18:30|1974.57|1966.87|1974.53|1966.83|1974.6|1966.9|1974.52|1966.82|10
1653200320000|2022-05-22 06:18:40|1974.54|1966.84|1974.47|1966.77|1974.64|1966.94|1974.42|1966.72|23
1653200330000|2022-05-22 06:18:50|1974.46|1966.76|1974.46|1966.76|1974.47|1966.77|1974.29|1966.59|21
1653200340000|2022-05-22 06:19:00|1974.48|1966.78|1974.6|1966.9|1974.73|1967.03|1974.44|1966.74|26
1653200350000|2022-05-22 06:19:10|1974.53|1966.83|1974.66|1966.96|1974.66|1966.96|1974.53|1966.83|19
1653200360000|2022-05-22 06:19:20|1974.61|1966.91|1974.5|1966.8|1974.68|1966.98|1974.49|1966.79|11
1653200370000|2022-05-22 06:19:30|1974.51|1966.81|1974.55|1966.85|1974.59|1966.89|1974.44|1966.74|26
1653200380000|2022-05-22 06:19:40|1974.6|1966.9|1974.65|1966.95|1974.65|1966.95|1974.56|1966.86|12
1653200390000|2022-05-22 06:19:50|1974.66|1966.96|1974.64|1966.94|1974.66|1966.96|1974.63|1966.93|16
1653200400000|2022-05-22 06:20:00|1974.66|1966.96|1974.79|1967.09|1974.8|1967.1|1974.55|1966.85|12
1653200410000|2022-05-22 06:20:10|1974.92|1967.22|1974.97|1967.27|1975.01|1967.31|1974.92|1967.22|18
1653200420000|2022-05-22 06:20:20|1975.07|1967.37|1975.05|1967.35|1975.07|1967.37|1974.91|1967.21|22
1653200430000|2022-05-22 06:20:30|1975.02|1967.32|1974.99|1967.29|1975.03|1967.33|1974.95|1967.25|26
1653200440000|2022-05-22 06:20:40|1975.13|1967.43|1974.79|1967.09|1975.23|1967.53|1974.77|1967.07|30
1653200450000|2022-05-22 06:20:50|1974.81|1967.11|1974.85|1967.15|1974.94|1967.24|1974.77|1967.07|19
1653200460000|2022-05-22 06:21:00|1974.93|1967.23|1974.81|1967.11|1974.94|1967.24|1974.81|1967.11|14
1653200470000|2022-05-22 06:21:10|1974.8|1967.1|1974.88|1967.18|1974.92|1967.22|1974.8|1967.1|16
1653200480000|2022-05-22 06:21:20|1974.87|1967.17|1975.25|1967.55|1975.29|1967.59|1974.84|1967.14|21
1653200490000|2022-05-22 06:21:30|1975.26|1967.56|1974.94|1967.24|1975.29|1967.59|1974.94|1967.24|10
1653200500000|2022-05-22 06:21:40|1974.67|1966.97|1974.89|1967.19|1974.89|1967.19|1974.57|1966.87|11
1653200510000|2022-05-22 06:21:50|1974.88|1967.18|1974.86|1967.16|1974.92|1967.22|1974.86|1967.16|22
1653200520000|2022-05-22 06:22:00|1974.85|1967.15|1974.88|1967.18|1974.92|1967.22|1974.85|1967.15|9
1653200530000|2022-05-22 06:22:10|1974.94|1967.24|1975.15|1967.45|1975.19|1967.49|1974.91|1967.21|12
1653200540000|2022-05-22 06:22:20|1975.19|1967.49|1975.28|1967.58|1975.3|1967.6|1975.19|1967.49|17
1653200550000|2022-05-22 06:22:30|1975.26|1967.56|1975.17|1967.47|1975.26|1967.56|1975.07|1967.37|13
1653200560000|2022-05-22 06:22:40|1975.14|1967.44|1975.2|1967.5|1975.21|1967.51|1975.12|1967.42|14
1653200570000|2022-05-22 06:22:50|1975.21|1967.51|1975.32|1967.62|1975.32|1967.62|1975.07|1967.37|15
1653200580000|2022-05-22 06:23:00|1975.31|1967.61|1975.28|1967.58|1975.35|1967.65|1975.28|1967.58|21
1653200590000|2022-05-22 06:23:10|1975.33|1967.63|1975.14|1967.44|1975.38|1967.68|1975.14|1967.44|23
1653200600000|2022-05-22 06:23:20|1975.16|1967.46|1975.22|1967.52|1975.24|1967.54|1975.16|1967.46|15
1653200610000|2022-05-22 06:23:30|1975.28|1967.58|1974.79|1967.09|1975.28|1967.58|1974.77|1967.07|23
1653200620000|2022-05-22 06:23:40|1974.8|1967.1|1974.77|1967.07|1974.86|1967.16|1974.57|1966.87|22
1653200630000|2022-05-22 06:23:50|1974.76|1967.06|1974.75|1967.05|1974.76|1967.06|1974.74|1967.04|10
1653200640000|2022-05-22 06:24:00|1974.68|1966.98|1974.77|1967.07|1974.89|1967.19|1974.65|1966.95|21
1653200650000|2022-05-22 06:24:10|1974.78|1967.08|1974.76|1967.06|1974.81|1967.11|1974.72|1967.02|13
1653200660000|2022-05-22 06:24:20|1974.91|1967.21|1974.84|1967.14|1974.91|1967.21|1974.83|1967.13|15
1653200670000|2022-05-22 06:24:30|1974.88|1967.18|1974.57|1966.87|1974.88|1967.18|1974.55|1966.85|16
1653200680000|2022-05-22 06:24:40|1974.51|1966.81|1974.57|1966.87|1974.57|1966.87|1974.5|1966.8|16
1653200690000|2022-05-22 06:24:50|1974.59|1966.89|1974.57|1966.87|1974.61|1966.91|1974.57|1966.87|16
1653200700000|2022-05-22 06:25:00|1974.55|1966.85|1974.5|1966.8|1974.65|1966.95|1974.5|1966.8|8
1653200710000|2022-05-22 06:25:10|1974.53|1966.83|1974.56|1966.86|1974.56|1966.86|1974.47|1966.77|13
1653200720000|2022-05-22 06:25:20|1974.55|1966.85|1974.51|1966.81|1974.61|1966.91|1974.37|1966.67|14
1653200730000|2022-05-22 06:25:30|1974.47|1966.77|1974.65|1966.95|1974.68|1966.98|1974.47|1966.77|20
1653200740000|2022-05-22 06:25:40|1974.59|1966.89|1974.57|1966.87|1974.6|1966.9|1974.53|1966.83|8
1653200750000|2022-05-22 06:25:50|1974.59|1966.89|1975.05|1967.35|1975.05|1967.35|1974.57|1966.87|19
1653200760000|2022-05-22 06:26:00|1975.08|1967.38|1975.44|1967.74|1975.44|1967.74|1975.08|1967.38|17
1653200770000|2022-05-22 06:26:10|1975.42|1967.72|1975.38|1967.68|1975.46|1967.76|1975.37|1967.67|13
1653200780000|2022-05-22 06:26:20|1975.37|1967.67|1975.46|1967.76|1975.5|1967.8|1975.35|1967.65|20
1653200790000|2022-05-22 06:26:30|1975.49|1967.79|1975.38|1967.68|1975.49|1967.79|1975.38|1967.68|13
1653200800000|2022-05-22 06:26:40|1975.4|1967.7|1975.11|1967.41|1975.4|1967.7|1975.11|1967.41|7
1653200810000|2022-05-22 06:26:50|1975.14|1967.44|1975.43|1967.73|1975.44|1967.74|1975.11|1967.41|19
1653200820000|2022-05-22 06:27:00|1975.42|1967.72|1975.42|1967.72|1975.47|1967.77|1975.39|1967.69|19
1653200830000|2022-05-22 06:27:10|1975.43|1967.73|1975.33|1967.63|1975.45|1967.75|1975.33|1967.63|14
1653200840000|2022-05-22 06:27:20|1975.35|1967.65|1975.39|1967.69|1975.43|1967.73|1975.35|1967.65|10
1653200850000|2022-05-22 06:27:30|1975.4|1967.7|1975.46|1967.76|1975.5|1967.8|1975.4|1967.7|16
1653200860000|2022-05-22 06:27:40|1975.48|1967.78|1975.45|1967.75|1975.48|1967.78|1975.44|1967.74|7
1653200870000|2022-05-22 06:27:50|1975.47|1967.77|1975.44|1967.74|1975.48|1967.78|1975.44|1967.74|7
1653200880000|2022-05-22 06:28:00|1975.47|1967.77|1975.61|1967.91|1975.62|1967.92|1975.47|1967.77|15
1653200890000|2022-05-22 06:28:10|1975.59|1967.89|1975.75|1968.05|1975.77|1968.07|1975.52|1967.82|14
1653200900000|2022-05-22 06:28:20|1975.79|1968.09|1975.7|1968|1975.79|1968.09|1975.69|1967.99|7
1653200910000|2022-05-22 06:28:30|1975.71|1968.01|1975.47|1967.77|1975.75|1968.05|1975.35|1967.65|17
1653200920000|2022-05-22 06:28:40|1975.57|1967.87|1975.53|1967.83|1975.63|1967.93|1975.47|1967.77|18
1653200930000|2022-05-22 06:28:50|1975.56|1967.86|1975.72|1968.02|1975.74|1968.04|1975.56|1967.86|19
1653200940000|2022-05-22 06:29:00|1975.68|1967.98|1975.7|1968|1975.7|1968|1975.57|1967.87|15
1653200950000|2022-05-22 06:29:10|1975.72|1968.02|1976.26|1968.56|1976.28|1968.58|1975.66|1967.96|17
1653200960000|2022-05-22 06:29:20|1976.27|1968.57|1976.43|1968.73|1976.48|1968.78|1976.24|1968.54|25
1653200970000|2022-05-22 06:29:30|1976.47|1968.77|1976.35|1968.65|1976.47|1968.77|1976.11|1968.41|24
1653200980000|2022-05-22 06:29:40|1976.33|1968.63|1976.18|1968.48|1976.33|1968.63|1975.91|1968.21|21
1653200990000|2022-05-22 06:29:50|1976.15|1968.45|1976.15|1968.45|1976.24|1968.54|1976.08|1968.38|17
1653201000000|2022-05-22 06:30:00|1975.91|1968.21|1976.27|1968.57|1976.27|1968.57|1975.91|1968.21|30
1653201010000|2022-05-22 06:30:10|1976.28|1968.58|1976.14|1968.44|1976.3|1968.6|1976.11|1968.41|12
1653201020000|2022-05-22 06:30:20|1976.18|1968.48|1976.24|1968.54|1976.27|1968.57|1976.05|1968.35|22
1653201030000|2022-05-22 06:30:30|1976.23|1968.53|1976.2|1968.5|1976.27|1968.57|1976.15|1968.45|22
1653201040000|2022-05-22 06:30:40|1976.19|1968.49|1976.7|1969|1976.71|1969.01|1976.15|1968.45|27
1653201050000|2022-05-22 06:30:50|1976.68|1968.98|1976.71|1969.01|1976.71|1969.01|1976.59|1968.89|17
1653201060000|2022-05-22 06:31:00|1976.68|1968.98|1975.97|1968.27|1976.69|1968.99|1975.92|1968.22|28
1653201070000|2022-05-22 06:31:10|1975.98|1968.28|1975.87|1968.17|1976.03|1968.33|1975.71|1968.01|25
1653201080000|2022-05-22 06:31:20|1975.89|1968.19|1975.86|1968.16|1975.9|1968.2|1975.84|1968.14|16
1653201090000|2022-05-22 06:31:30|1975.84|1968.14|1975.75|1968.05|1975.88|1968.18|1975.73|1968.03|12
1653201100000|2022-05-22 06:31:40|1975.74|1968.04|1975.8|1968.1|1975.88|1968.18|1975.74|1968.04|17
1653201110000|2022-05-22 06:31:50|1975.79|1968.09|1975.82|1968.12|1975.85|1968.15|1975.79|1968.09|8
1653201120000|2022-05-22 06:32:00|1975.81|1968.11|1975.79|1968.09|1975.83|1968.13|1975.78|1968.08|14
1653201130000|2022-05-22 06:32:10|1975.8|1968.1|1975.83|1968.13|1975.85|1968.15|1975.78|1968.08|11
1653201140000|2022-05-22 06:32:20|1975.84|1968.14|1976.14|1968.44|1976.18|1968.48|1975.75|1968.05|25
1653201150000|2022-05-22 06:32:30|1976.17|1968.47|1975.88|1968.18|1976.17|1968.47|1975.88|1968.18|16
1653201160000|2022-05-22 06:32:40|1975.89|1968.19|1976.11|1968.41|1976.12|1968.42|1975.8|1968.1|22
1653201170000|2022-05-22 06:32:50|1976.14|1968.44|1976.09|1968.39|1976.14|1968.44|1976.09|1968.39|2
1653201180000|2022-05-22 06:33:00|1976.06|1968.36|1976.13|1968.43|1976.13|1968.43|1976.05|1968.35|12
1653201190000|2022-05-22 06:33:10|1976.1|1968.4|1976.42|1968.72|1976.42|1968.72|1976.1|1968.4|22
1653201200000|2022-05-22 06:33:20|1976.63|1968.93|1976.84|1969.14|1976.86|1969.16|1976.63|1968.93|24
1653201210000|2022-05-22 06:33:30|1976.72|1969.02|1976.61|1968.91|1976.77|1969.07|1976.61|1968.91|16
1653201220000|2022-05-22 06:33:40|1976.62|1968.92|1976.88|1969.18|1976.9|1969.2|1976.62|1968.92|28
1653201230000|2022-05-22 06:33:50|1976.89|1969.19|1976.74|1969.04|1976.91|1969.21|1976.68|1968.98|15
1653201240000|2022-05-22 06:34:00|1976.75|1969.05|1976.88|1969.18|1976.93|1969.23|1976.75|1969.05|10
1653201250000|2022-05-22 06:34:10|1976.87|1969.17|1976.82|1969.12|1976.88|1969.18|1976.63|1968.93|18
1653201260000|2022-05-22 06:34:20|1976.83|1969.13|1976.68|1968.98|1976.83|1969.13|1976.63|1968.93|17
1653201270000|2022-05-22 06:34:30|1976.63|1968.93|1976.77|1969.07|1976.77|1969.07|1976.63|1968.93|8
1653201280000|2022-05-22 06:34:40|1976.71|1969.01|1976.76|1969.06|1976.76|1969.06|1976.71|1969.01|4
1653201290000|2022-05-22 06:34:50|1976.75|1969.05|1976.79|1969.09|1976.83|1969.13|1976.75|1969.05|8
1653201300000|2022-05-22 06:35:00|1976.77|1969.07|1976.81|1969.11|1976.84|1969.14|1976.76|1969.06|12
1653201310000|2022-05-22 06:35:10|1976.82|1969.12|1976.83|1969.13|1976.83|1969.13|1976.76|1969.06|10
1653201320000|2022-05-22 06:35:20|1976.8|1969.1|1976.8|1969.1|1976.8|1969.1|1976.73|1969.03|13
1653201330000|2022-05-22 06:35:30|1976.76|1969.06|1976.66|1968.96|1976.76|1969.06|1976.64|1968.94|7
1653201340000|2022-05-22 06:35:40|1976.65|1968.95|1976.59|1968.89|1976.7|1969|1976.24|1968.54|20
1653201350000|2022-05-22 06:35:50|1976.6|1968.9|1976.34|1968.64|1976.6|1968.9|1976.32|1968.62|16
1653201360000|2022-05-22 06:36:00|1976.39|1968.69|1976.23|1968.53|1976.48|1968.78|1976.02|1968.32|29
1653201370000|2022-05-22 06:36:10|1976.16|1968.46|1976.38|1968.68|1976.43|1968.73|1976.16|1968.46|18
1653201380000|2022-05-22 06:36:20|1976.4|1968.7|1976.34|1968.64|1976.41|1968.71|1976.34|1968.64|13
1653201390000|2022-05-22 06:36:30|1976.36|1968.66|1976.61|1968.91|1976.62|1968.92|1976.34|1968.64|19
1653201400000|2022-05-22 06:36:40|1976.63|1968.93|1976.6|1968.9|1976.63|1968.93|1976.58|1968.88|15
1653201410000|2022-05-22 06:36:50|1976.59|1968.89|1976.38|1968.68|1976.64|1968.94|1976.33|1968.63|11
1653201420000|2022-05-22 06:37:00|1976.37|1968.67|1976.38|1968.68|1976.38|1968.68|1976.36|1968.66|12
1653201430000|2022-05-22 06:37:10|1976.37|1968.67|1976.41|1968.71|1976.42|1968.72|1976.36|1968.66|8
1653201440000|2022-05-22 06:37:20|1976.39|1968.69|1976.37|1968.67|1976.43|1968.73|1976.37|1968.67|14
1653201450000|2022-05-22 06:37:30|1976.4|1968.7|1976.38|1968.68|1976.44|1968.74|1976.38|1968.68|10
1653201460000|2022-05-22 06:37:40|1976.4|1968.7|1976.42|1968.72|1976.44|1968.74|1976.38|1968.68|11
1653201470000|2022-05-22 06:37:50|1976.44|1968.74|1976.44|1968.74|1976.44|1968.74|1976.38|1968.68|9
1653201480000|2022-05-22 06:38:00|1976.43|1968.73|1976.48|1968.78|1976.48|1968.78|1976.41|1968.71|9
1653201490000|2022-05-22 06:38:10|1976.52|1968.82|1976.48|1968.78|1976.52|1968.82|1976.48|1968.78|4
1653201500000|2022-05-22 06:38:20|1976.46|1968.76|1976.39|1968.69|1976.51|1968.81|1976.39|1968.69|12
1653201510000|2022-05-22 06:38:30|1976.46|1968.76|1976.44|1968.74|1976.49|1968.79|1976.4|1968.7|24
1653201520000|2022-05-22 06:38:40|1976.46|1968.76|1976.17|1968.47|1976.46|1968.76|1976.14|1968.44|17
1653201530000|2022-05-22 06:38:50|1976.16|1968.46|1976.19|1968.49|1976.2|1968.5|1976.15|1968.45|5
1653201540000|2022-05-22 06:39:00|1976.23|1968.53|1976.51|1968.81|1976.78|1969.08|1976.23|1968.53|21
1653201550000|2022-05-22 06:39:10|1976.58|1968.88|1976.47|1968.77|1976.66|1968.96|1976.47|1968.77|14
1653201560000|2022-05-22 06:39:20|1976.48|1968.78|1976.42|1968.72|1976.54|1968.84|1976.3|1968.6|22
1653201570000|2022-05-22 06:39:30|1976.43|1968.73|1976.44|1968.74|1976.56|1968.86|1976.37|1968.67|22
1653201580000|2022-05-22 06:39:40|1976.55|1968.85|1976.56|1968.86|1976.67|1968.97|1976.51|1968.81|19
1653201590000|2022-05-22 06:39:50|1976.64|1968.94|1976.69|1968.99|1976.72|1969.02|1976.61|1968.91|18
1653201600000|2022-05-22 06:40:00|1976.71|1969.01|1976.69|1968.99|1976.72|1969.02|1976.65|1968.95|12
1653201610000|2022-05-22 06:40:10|1976.7|1969|1976.68|1968.98|1976.72|1969.02|1976.67|1968.97|10
1653201620000|2022-05-22 06:40:20|1976.69|1968.99|1976.63|1968.93|1976.7|1969|1976.59|1968.89|20
1653201630000|2022-05-22 06:40:30|1976.68|1968.98|1976.74|1969.04|1976.76|1969.06|1976.62|1968.92|18
1653201640000|2022-05-22 06:40:40|1976.72|1969.02|1976.7|1969|1976.74|1969.04|1976.55|1968.85|21
1653201650000|2022-05-22 06:40:50|1976.72|1969.02|1977.05|1969.35|1977.09|1969.39|1976.64|1968.94|28
1653201660000|2022-05-22 06:41:00|1977.06|1969.36|1977.07|1969.37|1977.08|1969.38|1977.02|1969.32|12
1653201670000|2022-05-22 06:41:10|1977.08|1969.38|1977.09|1969.39|1977.11|1969.41|1977.07|1969.37|14
1653201680000|2022-05-22 06:41:20|1977.11|1969.41|1977.1|1969.4|1977.15|1969.45|1977.08|1969.38|22
1653201690000|2022-05-22 06:41:30|1977.09|1969.39|1977.07|1969.37|1977.19|1969.49|1977.06|1969.36|18
1653201700000|2022-05-22 06:41:40|1977.08|1969.38|1977.06|1969.36|1977.11|1969.41|1976.98|1969.28|21
1653201710000|2022-05-22 06:41:50|1977.13|1969.43|1977.02|1969.32|1977.13|1969.43|1976.9|1969.2|20
1653201720000|2022-05-22 06:42:00|1977.01|1969.31|1977.03|1969.33|1977.04|1969.34|1976.93|1969.23|16
1653201730000|2022-05-22 06:42:10|1977.01|1969.31|1976.99|1969.29|1977.04|1969.34|1976.9|1969.2|21
1653201740000|2022-05-22 06:42:20|1977|1969.3|1977.03|1969.33|1977.05|1969.35|1976.99|1969.29|20
1653201750000|2022-05-22 06:42:30|1977|1969.3|1976.99|1969.29|1977|1969.3|1976.99|1969.29|2
1653201760000|2022-05-22 06:42:40|1976.97|1969.27|1976.98|1969.28|1977|1969.3|1976.97|1969.27|7
1653201770000|2022-05-22 06:42:50|1976.97|1969.27|1976.99|1969.29|1977.02|1969.32|1976.97|1969.27|19
1653201780000|2022-05-22 06:43:00|1977|1969.3|1977.04|1969.34|1977.21|1969.51|1977|1969.3|24
1653201790000|2022-05-22 06:43:10|1977.02|1969.32|1977.04|1969.34|1977.04|1969.34|1977.02|1969.32|2
1653201800000|2022-05-22 06:43:20|1977.01|1969.31|1976.97|1969.27|1977.01|1969.31|1976.97|1969.27|14
1653201810000|2022-05-22 06:43:30|1976.89|1969.19|1977|1969.3|1977|1969.3|1976.88|1969.18|9
1653201820000|2022-05-22 06:43:40|1976.99|1969.29|1977|1969.3|1977|1969.3|1976.95|1969.25|19
1653201830000|2022-05-22 06:43:50|1976.99|1969.29|1977|1969.3|1977|1969.3|1976.97|1969.27|6
1653201840000|2022-05-22 06:44:00|1976.98|1969.28|1977.02|1969.32|1977.03|1969.33|1976.98|1969.28|11
1653201850000|2022-05-22 06:44:10|1976.95|1969.25|1977.03|1969.33|1977.03|1969.33|1976.95|1969.25|12
1653201870000|2022-05-22 06:44:30|1977.04|1969.34|1977.01|1969.31|1977.07|1969.37|1977|1969.3|11
1653201880000|2022-05-22 06:44:40|1977.05|1969.35|1976.95|1969.25|1977.05|1969.35|1976.91|1969.21|11
1653201890000|2022-05-22 06:44:50|1976.97|1969.27|1976.98|1969.28|1977.03|1969.33|1976.96|1969.26|15
1653201900000|2022-05-22 06:45:00|1976.97|1969.27|1977.11|1969.41|1977.11|1969.41|1976.97|1969.27|20
1653201910000|2022-05-22 06:45:10|1977.15|1969.45|1976.95|1969.25|1977.18|1969.48|1976.95|1969.25|13
1653201920000|2022-05-22 06:45:20|1976.96|1969.26|1976.97|1969.27|1977.11|1969.41|1976.89|1969.19|17
1653201930000|2022-05-22 06:45:30|1977.02|1969.32|1976.97|1969.27|1977.02|1969.32|1976.97|1969.27|2
1653201940000|2022-05-22 06:45:40|1976.9|1969.2|1976.9|1969.2|1976.91|1969.21|1976.86|1969.16|11
1653201950000|2022-05-22 06:45:50|1976.93|1969.23|1976.92|1969.22|1976.96|1969.26|1976.91|1969.21|17
1653201960000|2022-05-22 06:46:00|1976.94|1969.24|1976.87|1969.17|1976.95|1969.25|1976.87|1969.17|18
1653201970000|2022-05-22 06:46:10|1976.98|1969.28|1976.41|1968.71|1976.98|1969.28|1976.34|1968.64|21
1653201980000|2022-05-22 06:46:20|1976.38|1968.68|1976.28|1968.58|1976.4|1968.7|1976.27|1968.57|14
1653201990000|2022-05-22 06:46:30|1976.33|1968.63|1976.32|1968.62|1976.33|1968.63|1976.32|1968.62|2
1653202000000|2022-05-22 06:46:40|1976.39|1968.69|1976.38|1968.68|1976.4|1968.7|1976.32|1968.62|7
1653202010000|2022-05-22 06:46:50|1976.33|1968.63|1976.37|1968.67|1976.38|1968.68|1976.32|1968.62|10
1653202020000|2022-05-22 06:47:00|1976.38|1968.68|1976.51|1968.81|1976.51|1968.81|1976.38|1968.68|7
1653202030000|2022-05-22 06:47:10|1976.44|1968.74|1976.46|1968.76|1976.48|1968.78|1976.4|1968.7|19
1653202040000|2022-05-22 06:47:20|1976.5|1968.8|1976.38|1968.68|1976.5|1968.8|1976.37|1968.67|13
1653202050000|2022-05-22 06:47:30|1976.39|1968.69|1976.38|1968.68|1976.42|1968.72|1976.36|1968.66|16
1653202060000|2022-05-22 06:47:40|1976.37|1968.67|1976.38|1968.68|1976.41|1968.71|1976.35|1968.65|15
1653202070000|2022-05-22 06:47:50|1976.42|1968.72|1976.34|1968.64|1976.42|1968.72|1976.34|1968.64|10
1653202080000|2022-05-22 06:48:00|1976.26|1968.56|1976.27|1968.57|1976.29|1968.59|1976.26|1968.56|10
1653202090000|2022-05-22 06:48:10|1976.25|1968.55|1976.27|1968.57|1976.27|1968.57|1976.25|1968.55|2
1653202100000|2022-05-22 06:48:20|1976.3|1968.6|1976.07|1968.37|1976.32|1968.62|1976.06|1968.36|13
1653202110000|2022-05-22 06:48:30|1976.08|1968.38|1976.08|1968.38|1976.08|1968.38|1976.05|1968.35|5
1653202120000|2022-05-22 06:48:40|1976.07|1968.37|1976.14|1968.44|1976.14|1968.44|1976.05|1968.35|13
1653202130000|2022-05-22 06:48:50|1976.11|1968.41|1976.13|1968.43|1976.14|1968.44|1976.09|1968.39|13
1653202140000|2022-05-22 06:49:00|1976.14|1968.44|1976.1|1968.4|1976.16|1968.46|1976.09|1968.39|9
1653202150000|2022-05-22 06:49:10|1976.11|1968.41|1976.03|1968.33|1976.13|1968.43|1976.02|1968.32|8
1653202160000|2022-05-22 06:49:20|1975.98|1968.28|1976|1968.3|1976|1968.3|1975.98|1968.28|2
1653202170000|2022-05-22 06:49:30|1976.01|1968.31|1975.08|1967.38|1976.01|1968.31|1975.07|1967.37|18
1653202180000|2022-05-22 06:49:40|1975.06|1967.36|1975.1|1967.4|1975.15|1967.45|1975.06|1967.36|7
1653202190000|2022-05-22 06:49:50|1975.11|1967.41|1975.1|1967.4|1975.11|1967.41|1975.08|1967.38|11
1653202200000|2022-05-22 06:50:00|1975.09|1967.39|1975.09|1967.39|1975.1|1967.4|1975.06|1967.36|14
1653202210000|2022-05-22 06:50:10|1975.08|1967.38|1975.07|1967.37|1975.08|1967.38|1975.06|1967.36|3
1653202220000|2022-05-22 06:50:20|1975.06|1967.36|1975.1|1967.4|1975.14|1967.44|1975.06|1967.36|13
1653202230000|2022-05-22 06:50:30|1975.08|1967.38|1975.2|1967.5|1975.2|1967.5|1975.07|1967.37|11
1653202240000|2022-05-22 06:50:40|1975.19|1967.49|1975.21|1967.51|1975.21|1967.51|1975.19|1967.49|3
1653202250000|2022-05-22 06:50:50|1975.18|1967.48|1975.15|1967.45|1975.18|1967.48|1975.15|1967.45|3
1653202260000|2022-05-22 06:51:00|1975.14|1967.44|1975|1967.3|1975.23|1967.53|1975|1967.3|16
1653202270000|2022-05-22 06:51:10|1975.01|1967.31|1975.1|1967.4|1975.1|1967.4|1975.01|1967.31|12
1653202280000|2022-05-22 06:51:20|1975.07|1967.37|1975.11|1967.41|1975.11|1967.41|1975.07|1967.37|7
1653202290000|2022-05-22 06:51:30|1975.1|1967.4|1975.08|1967.38|1975.16|1967.46|1975.08|1967.38|10
1653202300000|2022-05-22 06:51:40|1975.1|1967.4|1975.07|1967.37|1975.1|1967.4|1975.07|1967.37|5
1653202310000|2022-05-22 06:51:50|1975.09|1967.39|1975.1|1967.4|1975.1|1967.4|1975.09|1967.39|2
1653202320000|2022-05-22 06:52:00|1975.13|1967.43|1975.21|1967.51|1975.24|1967.54|1975.13|1967.43|12
1653202330000|2022-05-22 06:52:10|1975.23|1967.53|1975.19|1967.49|1975.23|1967.53|1975.19|1967.49|7
1653202340000|2022-05-22 06:52:20|1975.2|1967.5|1975.11|1967.41|1975.2|1967.5|1975.11|1967.41|5
1653202350000|2022-05-22 06:52:30|1975.09|1967.39|1975.07|1967.37|1975.09|1967.39|1975.07|1967.37|8
1653202360000|2022-05-22 06:52:40|1975.08|1967.38|1975.08|1967.38|1975.08|1967.38|1975.08|1967.38|1
1653202370000|2022-05-22 06:52:50|1975.09|1967.39|1975.14|1967.44|1975.15|1967.45|1975.07|1967.37|13
1653202380000|2022-05-22 06:53:00|1975.15|1967.45|1975.36|1967.66|1975.4|1967.7|1975.14|1967.44|21
1653202390000|2022-05-22 06:53:10|1975.37|1967.67|1975.28|1967.58|1975.39|1967.69|1975.26|1967.56|21
1653202400000|2022-05-22 06:53:20|1975.29|1967.59|1975.32|1967.62|1975.35|1967.65|1975.28|1967.58|17
1653202410000|2022-05-22 06:53:30|1975.31|1967.61|1975.32|1967.62|1975.34|1967.64|1975.27|1967.57|17
1653202420000|2022-05-22 06:53:40|1975.31|1967.61|1975.29|1967.59|1975.31|1967.61|1975.28|1967.58|4
1653202430000|2022-05-22 06:53:50|1975.31|1967.61|1975.36|1967.66|1975.37|1967.67|1975.29|1967.59|28
1653202440000|2022-05-22 06:54:00|1975.31|1967.61|1975.22|1967.52|1975.33|1967.63|1975.17|1967.47|17
1653202450000|2022-05-22 06:54:10|1975.23|1967.53|1975.23|1967.53|1975.29|1967.59|1975.21|1967.51|20
1653202460000|2022-05-22 06:54:20|1975.25|1967.55|1976.39|1968.69|1976.4|1968.7|1975.22|1967.52|23
1653202470000|2022-05-22 06:54:30|1976.41|1968.71|1976.44|1968.74|1976.52|1968.82|1976.27|1968.57|21
1653202480000|2022-05-22 06:54:40|1976.43|1968.73|1976.5|1968.8|1976.54|1968.84|1976.4|1968.7|23
1653202490000|2022-05-22 06:54:50|1976.51|1968.81|1976.73|1969.03|1976.73|1969.03|1976.44|1968.74|26
1653202500000|2022-05-22 06:55:00|1976.72|1969.02|1976.74|1969.04|1976.77|1969.07|1976.6|1968.9|28
1653202510000|2022-05-22 06:55:10|1976.75|1969.05|1975.88|1968.18|1976.76|1969.06|1975.86|1968.16|16
1653202520000|2022-05-22 06:55:20|1975.89|1968.19|1976.02|1968.32|1976.03|1968.33|1975.89|1968.19|16
1653202530000|2022-05-22 06:55:30|1976.03|1968.33|1976.04|1968.34|1976.05|1968.35|1975.94|1968.24|20
1653202540000|2022-05-22 06:55:40|1976.02|1968.32|1976|1968.3|1976.05|1968.35|1975.95|1968.25|24
1653202550000|2022-05-22 06:55:50|1975.99|1968.29|1976.01|1968.31|1976.03|1968.33|1975.93|1968.23|13
1653202560000|2022-05-22 06:56:00|1975.94|1968.24|1975.93|1968.23|1976|1968.3|1975.93|1968.23|24
1653202570000|2022-05-22 06:56:10|1975.99|1968.29|1975.96|1968.26|1976.04|1968.34|1975.91|1968.21|23
1653202580000|2022-05-22 06:56:20|1975.97|1968.27|1975.96|1968.26|1975.98|1968.28|1975.9|1968.2|20
1653202590000|2022-05-22 06:56:30|1975.94|1968.24|1976.56|1968.86|1976.59|1968.89|1975.91|1968.21|26
1653202600000|2022-05-22 06:56:40|1976.57|1968.87|1976.54|1968.84|1976.66|1968.96|1976.48|1968.78|16
1653202610000|2022-05-22 06:56:50|1976.55|1968.85|1976.58|1968.88|1976.65|1968.95|1976.55|1968.85|9
1653202620000|2022-05-22 06:57:00|1976.57|1968.87|1976.35|1968.65|1976.57|1968.87|1976.26|1968.56|15
1653202630000|2022-05-22 06:57:10|1976.32|1968.62|1976.4|1968.7|1976.4|1968.7|1976.29|1968.59|16
1653202640000|2022-05-22 06:57:20|1976.42|1968.72|1976.38|1968.68|1976.45|1968.75|1976.34|1968.64|16
1653202650000|2022-05-22 06:57:30|1976.41|1968.71|1976.31|1968.61|1976.45|1968.75|1976.31|1968.61|12
1653202660000|2022-05-22 06:57:40|1976.32|1968.62|1976.45|1968.75|1976.46|1968.76|1976.31|1968.61|12
1653202670000|2022-05-22 06:57:50|1976.44|1968.74|1976.06|1968.36|1976.45|1968.75|1976.06|1968.36|13
1653202680000|2022-05-22 06:58:00|1976.04|1968.34|1976.11|1968.41|1976.12|1968.42|1976.04|1968.34|11
1653202690000|2022-05-22 06:58:10|1976.1|1968.4|1976.13|1968.43|1976.14|1968.44|1976.09|1968.39|9
1653202700000|2022-05-22 06:58:20|1976.14|1968.44|1976.22|1968.52|1976.23|1968.53|1976.14|1968.44|10
1653202710000|2022-05-22 06:58:30|1976.18|1968.48|1976.11|1968.41|1976.22|1968.52|1976.11|1968.41|13
1653202720000|2022-05-22 06:58:40|1976.1|1968.4|1976.41|1968.71|1976.42|1968.72|1976.08|1968.38|24
1653202730000|2022-05-22 06:58:50|1976.52|1968.82|1976.55|1968.85|1976.58|1968.88|1976.47|1968.77|23
1653202740000|2022-05-22 06:59:00|1976.51|1968.81|1976.52|1968.82|1976.62|1968.92|1976.49|1968.79|14
1653202750000|2022-05-22 06:59:10|1976.53|1968.83|1976.62|1968.92|1976.62|1968.92|1976.52|1968.82|10
1653202760000|2022-05-22 06:59:20|1976.55|1968.85|1976.54|1968.84|1976.62|1968.92|1976.46|1968.76|12
1653202770000|2022-05-22 06:59:30|1976.48|1968.78|1976.5|1968.8|1976.54|1968.84|1976.46|1968.76|18
1653202780000|2022-05-22 06:59:40|1976.47|1968.77|1976.49|1968.79|1976.58|1968.88|1976.45|1968.75|15
1653202790000|2022-05-22 06:59:50|1976.5|1968.8|1976.31|1968.61|1976.5|1968.8|1976.21|1968.51|18
1653202800000|2022-05-22 07:00:00|1976.3|1968.6|1976.59|1968.89|1976.59|1968.89|1976.3|1968.6|24
1653202810000|2022-05-22 07:00:10|1976.57|1968.87|1976.68|1968.98|1976.73|1969.03|1976.57|1968.87|18
1653202820000|2022-05-22 07:00:20|1976.66|1968.96|1976.48|1968.78|1976.66|1968.96|1976.46|1968.76|12
1653202830000|2022-05-22 07:00:30|1976.49|1968.79|1976.49|1968.79|1976.49|1968.79|1976.46|1968.76|16
1653202840000|2022-05-22 07:00:40|1976.48|1968.78|1975.59|1967.89|1976.48|1968.78|1975.5|1967.8|17
1653202850000|2022-05-22 07:00:50|1975.58|1967.88|1975.6|1967.9|1975.6|1967.9|1975.56|1967.86|18
1653202860000|2022-05-22 07:01:00|1975.59|1967.89|1975.49|1967.79|1975.59|1967.89|1975.46|1967.76|21
1653202870000|2022-05-22 07:01:10|1975.51|1967.81|1975.51|1967.81|1975.51|1967.81|1975.48|1967.78|10
1653202880000|2022-05-22 07:01:20|1975.48|1967.78|1975.48|1967.78|1975.48|1967.78|1975.48|1967.78|1
1653202890000|2022-05-22 07:01:30|1975.47|1967.77|1975.34|1967.64|1975.48|1967.78|1975.34|1967.64|18
1653202900000|2022-05-22 07:01:40|1975.35|1967.65|1975.47|1967.77|1975.47|1967.77|1975.33|1967.63|14
1653202910000|2022-05-22 07:01:50|1975.48|1967.78|1975.47|1967.77|1975.48|1967.78|1975.39|1967.69|12
1653202920000|2022-05-22 07:02:00|1975.39|1967.69|1975.4|1967.7|1975.46|1967.76|1975.35|1967.65|13
1653202930000|2022-05-22 07:02:10|1975.42|1967.72|1975.47|1967.77|1975.49|1967.79|1975.4|1967.7|14
1653202940000|2022-05-22 07:02:20|1975.48|1967.78|1975.47|1967.77|1975.48|1967.78|1975.47|1967.77|16
1653202950000|2022-05-22 07:02:30|1975.48|1967.78|1975.45|1967.75|1975.48|1967.78|1975.42|1967.72|13
1653202960000|2022-05-22 07:02:40|1975.42|1967.72|1975.47|1967.77|1975.48|1967.78|1975.42|1967.72|7
1653202970000|2022-05-22 07:02:50|1975.46|1967.76|1975.48|1967.78|1975.48|1967.78|1975.44|1967.74|10
1653202980000|2022-05-22 07:03:00|1975.47|1967.77|1975.48|1967.78|1975.48|1967.78|1975.47|1967.77|4
1653202990000|2022-05-22 07:03:10|1975.47|1967.77|1976.27|1968.57|1976.28|1968.58|1975.46|1967.76|11
1653203000000|2022-05-22 07:03:20|1976.22|1968.52|1976.16|1968.46|1976.27|1968.57|1976.16|1968.46|19
1653203010000|2022-05-22 07:03:30|1975.94|1968.24|1976|1968.3|1976.14|1968.44|1975.87|1968.17|19
1653203020000|2022-05-22 07:03:40|1975.83|1968.13|1974.98|1967.28|1975.84|1968.14|1974.97|1967.27|20
1653203030000|2022-05-22 07:03:50|1974.97|1967.27|1974.95|1967.25|1974.98|1967.28|1974.95|1967.25|4
1653203040000|2022-05-22 07:04:00|1974.98|1967.28|1975.42|1967.72|1975.43|1967.73|1974.97|1967.27|26
1653203050000|2022-05-22 07:04:10|1975.43|1967.73|1975.27|1967.57|1975.46|1967.76|1975.27|1967.57|23
1653203060000|2022-05-22 07:04:20|1975.26|1967.56|1975.25|1967.55|1975.36|1967.66|1975.22|1967.52|27
1653203070000|2022-05-22 07:04:30|1975.26|1967.56|1975.26|1967.56|1975.33|1967.63|1975.26|1967.56|15
1653203080000|2022-05-22 07:04:40|1975.29|1967.59|1975.31|1967.61|1975.43|1967.73|1975.27|1967.57|23
1653203090000|2022-05-22 07:04:50|1975.33|1967.63|1975.24|1967.54|1975.33|1967.63|1975.22|1967.52|17
1653203100000|2022-05-22 07:05:00|1975.27|1967.57|1975.18|1967.48|1975.32|1967.62|1975.17|1967.47|20
1653203110000|2022-05-22 07:05:10|1975.22|1967.52|1975.17|1967.47|1975.24|1967.54|1975.17|1967.47|8
1653203120000|2022-05-22 07:05:20|1975.21|1967.51|1975.27|1967.57|1975.34|1967.64|1975.2|1967.5|17
1653203130000|2022-05-22 07:05:30|1975.26|1967.56|1975.27|1967.57|1975.29|1967.59|1975.21|1967.51|21
1653203140000|2022-05-22 07:05:40|1975.28|1967.58|1974.96|1967.26|1975.31|1967.61|1974.96|1967.26|18
1653203150000|2022-05-22 07:05:50|1974.95|1967.25|1974.96|1967.26|1974.96|1967.26|1974.93|1967.23|11
1653203160000|2022-05-22 07:06:00|1974.95|1967.25|1974.97|1967.27|1974.98|1967.28|1974.95|1967.25|9
1653203170000|2022-05-22 07:06:10|1974.98|1967.28|1974.93|1967.23|1975.02|1967.32|1974.93|1967.23|12
1653203180000|2022-05-22 07:06:20|1974.94|1967.24|1974.96|1967.26|1974.96|1967.26|1974.92|1967.22|7
1653203190000|2022-05-22 07:06:30|1974.99|1967.29|1974.95|1967.25|1975|1967.3|1974.95|1967.25|15
1653203200000|2022-05-22 07:06:40|1974.96|1967.26|1974.95|1967.25|1975.02|1967.32|1974.95|1967.25|8
1653203210000|2022-05-22 07:06:50|1974.97|1967.27|1974.95|1967.25|1974.97|1967.27|1974.95|1967.25|5
1653203220000|2022-05-22 07:07:00|1974.96|1967.26|1974.42|1966.72|1974.97|1967.27|1974.42|1966.72|13
1653203230000|2022-05-22 07:07:10|1974.41|1966.71|1974.43|1966.73|1974.44|1966.74|1974.39|1966.69|16
1653203240000|2022-05-22 07:07:20|1974.42|1966.72|1974.42|1966.72|1974.44|1966.74|1974.42|1966.72|15
1653203250000|2022-05-22 07:07:30|1974.43|1966.73|1974.42|1966.72|1974.65|1966.95|1974.4|1966.7|27
1653203260000|2022-05-22 07:07:40|1974.44|1966.74|1973.83|1966.13|1974.49|1966.79|1973.83|1966.13|22
1653203270000|2022-05-22 07:07:50|1973.82|1966.12|1973.81|1966.11|1973.85|1966.15|1973.79|1966.09|17
1653203280000|2022-05-22 07:08:00|1973.83|1966.13|1974.02|1966.32|1974.12|1966.42|1973.83|1966.13|19
1653203290000|2022-05-22 07:08:10|1974.03|1966.33|1974.03|1966.33|1974.12|1966.42|1974.03|1966.33|16
1653203300000|2022-05-22 07:08:20|1974.07|1966.37|1974.02|1966.32|1974.07|1966.37|1973.94|1966.24|19
1653203310000|2022-05-22 07:08:30|1973.95|1966.25|1974.05|1966.35|1974.05|1966.35|1973.94|1966.24|16
1653203320000|2022-05-22 07:08:40|1974.06|1966.36|1973.94|1966.24|1974.06|1966.36|1973.93|1966.23|19
1653203330000|2022-05-22 07:08:50|1973.93|1966.23|1972.99|1965.29|1973.93|1966.23|1972.97|1965.27|22
1653203340000|2022-05-22 07:09:00|1972.98|1965.28|1973.37|1965.67|1973.43|1965.73|1972.98|1965.28|21
1653203350000|2022-05-22 07:09:10|1973.4|1965.7|1973.38|1965.68|1973.47|1965.77|1973.33|1965.63|27
1653203360000|2022-05-22 07:09:20|1973.37|1965.67|1973.36|1965.66|1973.4|1965.7|1973.33|1965.63|15
1653203370000|2022-05-22 07:09:30|1973.35|1965.65|1973.36|1965.66|1973.38|1965.68|1973.3|1965.6|20
1653203380000|2022-05-22 07:09:40|1973.37|1965.67|1973.35|1965.65|1973.37|1965.67|1973.31|1965.61|13
1653203390000|2022-05-22 07:09:50|1973.36|1965.66|1973.36|1965.66|1973.38|1965.68|1973.36|1965.66|5
1653203400000|2022-05-22 07:10:00|1973.34|1965.64|1973.35|1965.65|1973.44|1965.74|1973.34|1965.64|16
1653203410000|2022-05-22 07:10:10|1973.37|1965.67|1973.35|1965.65|1973.38|1965.68|1973.33|1965.63|13
1653203420000|2022-05-22 07:10:20|1973.34|1965.64|1973.2|1965.5|1973.43|1965.73|1973.19|1965.49|10
1653203430000|2022-05-22 07:10:30|1973.25|1965.55|1973.26|1965.56|1973.29|1965.59|1973.24|1965.54|22
1653203440000|2022-05-22 07:10:40|1973.25|1965.55|1973.36|1965.66|1973.37|1965.67|1973.25|1965.55|11
1653203450000|2022-05-22 07:10:50|1973.29|1965.59|1973.35|1965.65|1973.36|1965.66|1973.27|1965.57|15
1653203460000|2022-05-22 07:11:00|1973.36|1965.66|1973.26|1965.56|1973.37|1965.67|1973.21|1965.51|29
1653203470000|2022-05-22 07:11:10|1973.24|1965.54|1973.24|1965.54|1973.27|1965.57|1973.24|1965.54|14
1653203480000|2022-05-22 07:11:20|1973.23|1965.53|1973.32|1965.62|1973.32|1965.62|1973.23|1965.53|13
1653203490000|2022-05-22 07:11:30|1973.26|1965.56|1973.33|1965.63|1973.33|1965.63|1973.22|1965.52|18
1653203500000|2022-05-22 07:11:40|1973.31|1965.61|1973.28|1965.58|1973.39|1965.69|1973.26|1965.56|12
1653203510000|2022-05-22 07:11:50|1973.32|1965.62|1973.31|1965.61|1973.34|1965.64|1973.3|1965.6|6
1653203520000|2022-05-22 07:12:00|1973.34|1965.64|1973.25|1965.55|1973.35|1965.65|1973.25|1965.55|8
1653203530000|2022-05-22 07:12:10|1973.31|1965.61|1973.06|1965.36|1973.44|1965.74|1973.04|1965.34|26
1653203540000|2022-05-22 07:12:20|1973.03|1965.33|1973.05|1965.35|1973.21|1965.51|1973.02|1965.32|20
1653203550000|2022-05-22 07:12:30|1973.06|1965.36|1973.09|1965.39|1973.13|1965.43|1973.05|1965.35|18
1653203560000|2022-05-22 07:12:40|1973.1|1965.4|1973.14|1965.44|1973.16|1965.46|1973.07|1965.37|21
1653203570000|2022-05-22 07:12:50|1973.05|1965.35|1973.07|1965.37|1973.09|1965.39|1973.04|1965.34|17
1653203580000|2022-05-22 07:13:00|1973.1|1965.4|1973.19|1965.49|1973.2|1965.5|1973.1|1965.4|13
1653203590000|2022-05-22 07:13:10|1973.2|1965.5|1972.63|1964.93|1973.2|1965.5|1972.62|1964.92|21
1653203600000|2022-05-22 07:13:20|1972.67|1964.97|1972.05|1964.35|1972.69|1964.99|1971.81|1964.11|31
1653203610000|2022-05-22 07:13:30|1972.13|1964.43|1972.89|1965.19|1972.92|1965.22|1972.08|1964.38|24
1653203620000|2022-05-22 07:13:40|1972.9|1965.2|1973.24|1965.54|1973.24|1965.54|1972.82|1965.12|17
1653203630000|2022-05-22 07:13:50|1973.16|1965.46|1973.11|1965.41|1973.22|1965.52|1973.11|1965.41|18
1653203640000|2022-05-22 07:14:00|1973.1|1965.4|1973.16|1965.46|1973.17|1965.47|1973.1|1965.4|17
1653203650000|2022-05-22 07:14:10|1973.11|1965.41|1973.13|1965.43|1973.18|1965.48|1973.11|1965.41|16
1653203660000|2022-05-22 07:14:20|1973.11|1965.41|1973.13|1965.43|1973.18|1965.48|1973.11|1965.41|16
1653203670000|2022-05-22 07:14:30|1973.14|1965.44|1973.12|1965.42|1973.15|1965.45|1973.1|1965.4|7
1653203680000|2022-05-22 07:14:40|1973.11|1965.41|1973.06|1965.36|1973.14|1965.44|1973.06|1965.36|10
1653203690000|2022-05-22 07:14:50|1973.09|1965.39|1972.99|1965.29|1973.12|1965.42|1972.97|1965.27|17
1653203700000|2022-05-22 07:15:00|1972.96|1965.26|1973.02|1965.32|1973.02|1965.32|1972.93|1965.23|18
1653203710000|2022-05-22 07:15:10|1972.95|1965.25|1973.12|1965.42|1973.19|1965.49|1972.94|1965.24|13
1653203720000|2022-05-22 07:15:20|1973.16|1965.46|1973.13|1965.43|1973.16|1965.46|1973.09|1965.39|11
1653203730000|2022-05-22 07:15:30|1973.09|1965.39|1973.1|1965.4|1973.13|1965.43|1973.06|1965.36|19
1653203740000|2022-05-22 07:15:40|1973.11|1965.41|1973.1|1965.4|1973.13|1965.43|1973.06|1965.36|20
1653203750000|2022-05-22 07:15:50|1973.12|1965.42|1973.13|1965.43|1973.13|1965.43|1973.1|1965.4|7
1653203760000|2022-05-22 07:16:00|1973.12|1965.42|1973.1|1965.4|1973.12|1965.42|1973.08|1965.38|14
1653203770000|2022-05-22 07:16:10|1973.09|1965.39|1973.12|1965.42|1973.13|1965.43|1973.09|1965.39|6
1653203780000|2022-05-22 07:16:20|1973.1|1965.4|1973.67|1965.97|1973.68|1965.98|1973.1|1965.4|20
1653203790000|2022-05-22 07:16:30|1973.66|1965.96|1973.66|1965.96|1973.66|1965.96|1973.64|1965.94|6
1653203800000|2022-05-22 07:16:40|1973.68|1965.98|1973.68|1965.98|1973.68|1965.98|1973.64|1965.94|14
1653203810000|2022-05-22 07:16:50|1973.67|1965.97|1973.65|1965.95|1973.68|1965.98|1973.65|1965.95|6
1653203820000|2022-05-22 07:17:00|1973.66|1965.96|1973.67|1965.97|1973.68|1965.98|1973.65|1965.95|11
1653203830000|2022-05-22 07:17:10|1973.68|1965.98|1973.69|1965.99|1973.69|1965.99|1973.66|1965.96|16
1653203840000|2022-05-22 07:17:20|1973.67|1965.97|1973.84|1966.14|1973.84|1966.14|1973.67|1965.97|13
1653203850000|2022-05-22 07:17:30|1973.85|1966.15|1973.86|1966.16|1973.86|1966.16|1973.84|1966.14|5
1653203860000|2022-05-22 07:17:40|1973.85|1966.15|1973.76|1966.06|1973.85|1966.15|1973.74|1966.04|6
1653203870000|2022-05-22 07:17:50|1973.67|1965.97|1973.56|1965.86|1973.67|1965.97|1973.45|1965.75|20
1653203880000|2022-05-22 07:18:00|1973.53|1965.83|1973.94|1966.24|1973.95|1966.25|1973.53|1965.83|16
1653203890000|2022-05-22 07:18:10|1973.96|1966.26|1973.96|1966.26|1973.96|1966.26|1973.91|1966.21|15
1653203900000|2022-05-22 07:18:20|1973.92|1966.22|1974.03|1966.33|1974.03|1966.33|1973.91|1966.21|7
1653203910000|2022-05-22 07:18:30|1974.05|1966.35|1974.14|1966.44|1974.18|1966.48|1974.03|1966.33|15
1653203920000|2022-05-22 07:18:40|1974.15|1966.45|1974.19|1966.49|1974.26|1966.56|1974.14|1966.44|11
1653203930000|2022-05-22 07:18:50|1974.21|1966.51|1974.95|1967.25|1974.95|1967.25|1974.2|1966.5|12
1653203940000|2022-05-22 07:19:00|1974.96|1967.26|1975.64|1967.94|1975.66|1967.96|1974.95|1967.25|14
1653203950000|2022-05-22 07:19:10|1975.65|1967.95|1975.39|1967.69|1975.67|1967.97|1975.21|1967.51|19
1653203960000|2022-05-22 07:19:20|1975.41|1967.71|1975.58|1967.88|1975.58|1967.88|1975.41|1967.71|12
1653203970000|2022-05-22 07:19:30|1975.6|1967.9|1975.62|1967.92|1975.66|1967.96|1975.59|1967.89|15
1653203980000|2022-05-22 07:19:40|1975.56|1967.86|1975.53|1967.83|1975.58|1967.88|1975.48|1967.78|22
1653203990000|2022-05-22 07:19:50|1975.52|1967.82|1975.48|1967.78|1975.57|1967.87|1975.36|1967.66|22
1653204000000|2022-05-22 07:20:00|1975.49|1967.79|1975.64|1967.94|1975.64|1967.94|1975.48|1967.78|16
1653204010000|2022-05-22 07:20:10|1975.62|1967.92|1975.64|1967.94|1975.66|1967.96|1975.55|1967.85|10
1653204020000|2022-05-22 07:20:20|1975.63|1967.93|1975.66|1967.96|1975.68|1967.98|1975.63|1967.93|6
1653204030000|2022-05-22 07:20:30|1975.67|1967.97|1975.62|1967.92|1975.67|1967.97|1975.62|1967.92|6
1653204040000|2022-05-22 07:20:40|1975.64|1967.94|1975.58|1967.88|1975.64|1967.94|1975.58|1967.88|14
1653204050000|2022-05-22 07:20:50|1975.54|1967.84|1975.65|1967.95|1975.66|1967.96|1975.54|1967.84|10
1653204060000|2022-05-22 07:21:00|1975.66|1967.96|1975.23|1967.53|1975.66|1967.96|1975.12|1967.42|18
1653204070000|2022-05-22 07:21:10|1975.24|1967.54|1975.57|1967.87|1975.64|1967.94|1975.21|1967.51|21
1653204080000|2022-05-22 07:21:20|1975.58|1967.88|1975.6|1967.9|1975.65|1967.95|1975.55|1967.85|22
1653204090000|2022-05-22 07:21:30|1975.59|1967.89|1975.55|1967.85|1975.59|1967.89|1975.54|1967.84|4
1653204100000|2022-05-22 07:21:40|1975.54|1967.84|1975.4|1967.7|1975.54|1967.84|1975.4|1967.7|9
1653204110000|2022-05-22 07:21:50|1975.46|1967.76|1975.19|1967.49|1975.62|1967.92|1975.13|1967.43|15
1653204120000|2022-05-22 07:22:00|1975.18|1967.48|1975.05|1967.35|1975.26|1967.56|1975.05|1967.35|18
1653204130000|2022-05-22 07:22:10|1975.07|1967.37|1975.1|1967.4|1975.1|1967.4|1974.93|1967.23|22
1653204140000|2022-05-22 07:22:20|1974.98|1967.28|1974.74|1967.04|1975|1967.3|1974.2|1966.5|29
1653204150000|2022-05-22 07:22:30|1974.76|1967.06|1974.54|1966.84|1974.76|1967.06|1974.5|1966.8|18
1653204160000|2022-05-22 07:22:40|1974.51|1966.81|1974.55|1966.85|1974.55|1966.85|1974.51|1966.81|5
1653204170000|2022-05-22 07:22:50|1974.57|1966.87|1974.33|1966.63|1974.58|1966.88|1974.27|1966.57|10
1653204180000|2022-05-22 07:23:00|1974.27|1966.57|1974.24|1966.54|1974.33|1966.63|1974.24|1966.54|11
1653204190000|2022-05-22 07:23:10|1974.25|1966.55|1974.29|1966.59|1974.35|1966.65|1974.24|1966.54|13
1653204200000|2022-05-22 07:23:20|1974.28|1966.58|1974.24|1966.54|1974.32|1966.62|1974.24|1966.54|5
1653204210000|2022-05-22 07:23:30|1974.22|1966.52|1974.57|1966.87|1974.63|1966.93|1974.2|1966.5|21
1653204220000|2022-05-22 07:23:40|1974.62|1966.92|1974.41|1966.71|1974.64|1966.94|1974.36|1966.66|21
1653204230000|2022-05-22 07:23:50|1974.48|1966.78|1974.53|1966.83|1974.7|1967|1974.41|1966.71|29
1653204240000|2022-05-22 07:24:00|1974.65|1966.95|1974.68|1966.98|1974.72|1967.02|1974.53|1966.83|27
1653204250000|2022-05-22 07:24:10|1974.7|1967|1974.57|1966.87|1974.7|1967|1974.54|1966.84|14
1653204260000|2022-05-22 07:24:20|1974.51|1966.81|1975.02|1967.32|1975.02|1967.32|1974.51|1966.81|21
1653204270000|2022-05-22 07:24:30|1975.06|1967.36|1975.08|1967.38|1975.08|1967.38|1975.02|1967.32|12
1653204280000|2022-05-22 07:24:40|1975.04|1967.34|1975.16|1967.46|1975.19|1967.49|1975.03|1967.33|13
1653204290000|2022-05-22 07:24:50|1975.15|1967.45|1975.12|1967.42|1975.15|1967.45|1975.04|1967.34|23
1653204300000|2022-05-22 07:25:00|1975.1|1967.4|1975.13|1967.43|1975.19|1967.49|1975.08|1967.38|19
1653204310000|2022-05-22 07:25:10|1975.15|1967.45|1975.16|1967.46|1975.2|1967.5|1975.13|1967.43|12
1653204320000|2022-05-22 07:25:20|1975.12|1967.42|1975|1967.3|1975.2|1967.5|1975|1967.3|13
1653204330000|2022-05-22 07:25:30|1975.03|1967.33|1975.01|1967.31|1975.03|1967.33|1975|1967.3|15
1653204340000|2022-05-22 07:25:40|1975.02|1967.32|1975.04|1967.34|1975.07|1967.37|1975.01|1967.31|12
1653204350000|2022-05-22 07:25:50|1975.03|1967.33|1975.01|1967.31|1975.03|1967.33|1975.01|1967.31|4
1653204360000|2022-05-22 07:26:00|1975.03|1967.33|1975.02|1967.32|1975.04|1967.34|1975.02|1967.32|3
1653204370000|2022-05-22 07:26:10|1975.01|1967.31|1975.13|1967.43|1975.15|1967.45|1975.01|1967.31|16
1653204380000|2022-05-22 07:26:20|1975.12|1967.42|1975.1|1967.4|1975.15|1967.45|1975.05|1967.35|18
1653204390000|2022-05-22 07:26:30|1975.07|1967.37|1975.25|1967.55|1975.26|1967.56|1975.05|1967.35|19
1653204400000|2022-05-22 07:26:40|1975.26|1967.56|1975.56|1967.86|1975.56|1967.86|1975.22|1967.52|20
1653204410000|2022-05-22 07:26:50|1975.57|1967.87|1975.53|1967.83|1975.6|1967.9|1975.48|1967.78|19
1653204420000|2022-05-22 07:27:00|1975.56|1967.86|1975.6|1967.9|1975.61|1967.91|1975.52|1967.82|11
1653204430000|2022-05-22 07:27:10|1975.61|1967.91|1975.58|1967.88|1975.61|1967.91|1975.53|1967.83|10
1653204440000|2022-05-22 07:27:20|1975.59|1967.89|1975.59|1967.89|1975.59|1967.89|1975.48|1967.78|11
1653204450000|2022-05-22 07:27:30|1975.57|1967.87|1975.59|1967.89|1975.61|1967.91|1975.54|1967.84|16
1653204460000|2022-05-22 07:27:40|1975.58|1967.88|1975.64|1967.94|1975.66|1967.96|1975.53|1967.83|21
1653204470000|2022-05-22 07:27:50|1975.65|1967.95|1975.67|1967.97|1975.69|1967.99|1975.64|1967.94|19
1653204480000|2022-05-22 07:28:00|1975.66|1967.96|1975.68|1967.98|1975.68|1967.98|1975.64|1967.94|13
1653204490000|2022-05-22 07:28:10|1975.67|1967.97|1975.7|1968|1975.71|1968.01|1975.65|1967.95|10
1653204500000|2022-05-22 07:28:20|1975.68|1967.98|1975.66|1967.96|1975.72|1968.02|1975.66|1967.96|13
1653204510000|2022-05-22 07:28:30|1975.67|1967.97|1975.67|1967.97|1975.7|1968|1975.66|1967.96|14
1653204520000|2022-05-22 07:28:40|1975.68|1967.98|1975.68|1967.98|1975.71|1968.01|1975.68|1967.98|5
1653204530000|2022-05-22 07:28:50|1975.7|1968|1975.7|1968|1975.72|1968.02|1975.67|1967.97|10
1653204540000|2022-05-22 07:29:00|1975.71|1968.01|1975.27|1967.57|1975.72|1968.02|1975.22|1967.52|23
1653204550000|2022-05-22 07:29:10|1975.28|1967.58|1975.11|1967.41|1975.31|1967.61|1975.08|1967.38|15
1653204560000|2022-05-22 07:29:20|1975.19|1967.49|1975.84|1968.14|1975.84|1968.14|1975.14|1967.44|14
1653204570000|2022-05-22 07:29:30|1975.89|1968.19|1974.5|1966.8|1975.89|1968.19|1974.49|1966.79|25
1653204580000|2022-05-22 07:29:40|1974.54|1966.84|1973.47|1965.77|1974.54|1966.84|1973.42|1965.72|28
1653204590000|2022-05-22 07:29:50|1973.48|1965.78|1973.6|1965.9|1973.6|1965.9|1973.42|1965.72|26
1653204600000|2022-05-22 07:30:00|1973.9|1966.2|1973.8|1966.1|1974.17|1966.47|1973.77|1966.07|28
1653204610000|2022-05-22 07:30:10|1973.81|1966.11|1972.34|1964.64|1973.86|1966.16|1972.2|1964.5|27
1653204620000|2022-05-22 07:30:20|1972.35|1964.65|1972.9|1965.2|1972.99|1965.29|1972.34|1964.64|26
1653204630000|2022-05-22 07:30:30|1972.91|1965.21|1972.94|1965.24|1972.96|1965.26|1972.81|1965.11|15
1653204640000|2022-05-22 07:30:40|1972.96|1965.26|1972.69|1964.99|1972.96|1965.26|1972.65|1964.95|29
1653204650000|2022-05-22 07:30:50|1972.72|1965.02|1972.87|1965.17|1972.9|1965.2|1972.64|1964.94|18
1653204660000|2022-05-22 07:31:00|1972.82|1965.12|1972.84|1965.14|1972.88|1965.18|1972.75|1965.05|26
1653204670000|2022-05-22 07:31:10|1972.85|1965.15|1972.87|1965.17|1972.89|1965.19|1972.77|1965.07|27
1653204680000|2022-05-22 07:31:20|1972.83|1965.13|1972.91|1965.21|1972.91|1965.21|1972.77|1965.07|24
1653204690000|2022-05-22 07:31:30|1972.95|1965.25|1973.48|1965.78|1973.5|1965.8|1972.95|1965.25|14
1653204700000|2022-05-22 07:31:40|1973.46|1965.76|1973.49|1965.79|1973.56|1965.86|1973.42|1965.72|20
1653204710000|2022-05-22 07:31:50|1973.47|1965.77|1973.54|1965.84|1973.56|1965.86|1973.47|1965.77|7
1653204720000|2022-05-22 07:32:00|1973.47|1965.77|1974.06|1966.36|1974.07|1966.37|1973.47|1965.77|21
1653204730000|2022-05-22 07:32:10|1974.05|1966.35|1974.23|1966.53|1974.23|1966.53|1973.82|1966.12|24
1653204740000|2022-05-22 07:32:20|1974.24|1966.54|1974.21|1966.51|1974.24|1966.54|1974.18|1966.48|18
1653204750000|2022-05-22 07:32:30|1974.23|1966.53|1974.7|1967|1974.73|1967.03|1974.22|1966.52|28
1653204760000|2022-05-22 07:32:40|1974.69|1966.99|1974.5|1966.8|1974.73|1967.03|1974.49|1966.79|24
1653204770000|2022-05-22 07:32:50|1974.51|1966.81|1974.76|1967.06|1974.78|1967.08|1974.5|1966.8|16
1653204780000|2022-05-22 07:33:00|1974.83|1967.13|1975.45|1967.75|1975.53|1967.83|1974.83|1967.13|22
1653204790000|2022-05-22 07:33:10|1975.44|1967.74|1975.51|1967.81|1975.59|1967.89|1975.44|1967.74|22
1653204800000|2022-05-22 07:33:20|1975.5|1967.8|1975.54|1967.84|1975.56|1967.86|1975.5|1967.8|16
1653204810000|2022-05-22 07:33:30|1975.55|1967.85|1975.54|1967.84|1975.55|1967.85|1975.51|1967.81|11
1653204820000|2022-05-22 07:33:40|1975.52|1967.82|1975.5|1967.8|1975.54|1967.84|1975.39|1967.69|18
1653204830000|2022-05-22 07:33:50|1975.51|1967.81|1975.5|1967.8|1975.51|1967.81|1975.47|1967.77|15
1653204840000|2022-05-22 07:34:00|1975.51|1967.81|1975.54|1967.84|1975.55|1967.85|1975.51|1967.81|15
1653204850000|2022-05-22 07:34:10|1975.52|1967.82|1975.54|1967.84|1975.55|1967.85|1975.5|1967.8|11
1653204860000|2022-05-22 07:34:20|1975.55|1967.85|1975.53|1967.83|1975.56|1967.86|1975.53|1967.83|6
1653204870000|2022-05-22 07:34:30|1975.54|1967.84|1975.37|1967.67|1975.54|1967.84|1975.24|1967.54|26
1653204880000|2022-05-22 07:34:40|1975.38|1967.68|1975.42|1967.72|1975.47|1967.77|1975.38|1967.68|20
1653204890000|2022-05-22 07:34:50|1975.43|1967.73|1975.43|1967.73|1975.45|1967.75|1975.42|1967.72|16
1653204900000|2022-05-22 07:35:00|1975.46|1967.76|1975.46|1967.76|1975.48|1967.78|1975.41|1967.71|19
1653204910000|2022-05-22 07:35:10|1975.48|1967.78|1975.45|1967.75|1975.49|1967.79|1975.43|1967.73|21
1653204920000|2022-05-22 07:35:20|1975.47|1967.77|1975.48|1967.78|1975.48|1967.78|1975.43|1967.73|11
1653204930000|2022-05-22 07:35:30|1975.47|1967.77|1975.46|1967.76|1975.47|1967.77|1975.46|1967.76|2
1653204940000|2022-05-22 07:35:40|1975.45|1967.75|1975.44|1967.74|1975.46|1967.76|1975.42|1967.72|6
1653204950000|2022-05-22 07:35:50|1975.45|1967.75|1975.45|1967.75|1975.45|1967.75|1975.44|1967.74|7
1653204960000|2022-05-22 07:36:00|1975.46|1967.76|1975.45|1967.75|1975.46|1967.76|1975.44|1967.74|15
1653204970000|2022-05-22 07:36:10|1975.44|1967.74|1975.43|1967.73|1975.45|1967.75|1975.42|1967.72|8
1653204980000|2022-05-22 07:36:20|1975.44|1967.74|1975.43|1967.73|1975.45|1967.75|1975.42|1967.72|13
1653204990000|2022-05-22 07:36:30|1975.44|1967.74|1975.45|1967.75|1975.51|1967.81|1975.44|1967.74|13
1653205000000|2022-05-22 07:36:40|1975.44|1967.74|1975.43|1967.73|1975.45|1967.75|1975.42|1967.72|9
1653205010000|2022-05-22 07:36:50|1975.42|1967.72|1975.39|1967.69|1975.45|1967.75|1975.38|1967.68|18
1653205020000|2022-05-22 07:37:00|1975.38|1967.68|1975.39|1967.69|1975.43|1967.73|1975.37|1967.67|13
1653205030000|2022-05-22 07:37:10|1975.4|1967.7|1975.37|1967.67|1975.4|1967.7|1975.35|1967.65|17
1653205040000|2022-05-22 07:37:20|1975.38|1967.68|1975.4|1967.7|1975.41|1967.71|1975.38|1967.68|13
1653205050000|2022-05-22 07:37:30|1975.41|1967.71|1975.41|1967.71|1975.41|1967.71|1975.4|1967.7|3
1653205060000|2022-05-22 07:37:40|1975.39|1967.69|1975.41|1967.71|1975.46|1967.76|1975.39|1967.69|11
1653205070000|2022-05-22 07:37:50|1975.42|1967.72|1975.47|1967.77|1975.48|1967.78|1975.42|1967.72|8
1653205080000|2022-05-22 07:38:00|1975.46|1967.76|1975.46|1967.76|1975.48|1967.78|1975.42|1967.72|16
1653205090000|2022-05-22 07:38:10|1975.47|1967.77|1975.43|1967.73|1975.48|1967.78|1975.4|1967.7|11
1653205100000|2022-05-22 07:38:20|1975.41|1967.71|1975.43|1967.73|1975.44|1967.74|1975.28|1967.58|18
1653205110000|2022-05-22 07:38:30|1975.41|1967.71|1975.43|1967.73|1975.43|1967.73|1975.39|1967.69|9
1653205120000|2022-05-22 07:38:40|1975.42|1967.72|1975.41|1967.71|1975.43|1967.73|1975.4|1967.7|12
1653205130000|2022-05-22 07:38:50|1975.42|1967.72|1975.41|1967.71|1975.42|1967.72|1975.4|1967.7|4
1653205140000|2022-05-22 07:39:00|1975.4|1967.7|1975.41|1967.71|1975.41|1967.71|1975.4|1967.7|4
1653205150000|2022-05-22 07:39:10|1975.43|1967.73|1975.38|1967.68|1975.43|1967.73|1975.36|1967.66|11
1653205160000|2022-05-22 07:39:20|1975.36|1967.66|1975.38|1967.68|1975.4|1967.7|1975.36|1967.66|7
1653205170000|2022-05-22 07:39:30|1975.39|1967.69|1975.53|1967.83|1975.56|1967.86|1975.38|1967.68|14
1653205180000|2022-05-22 07:39:40|1975.51|1967.81|1974.48|1966.78|1975.51|1967.81|1974.48|1966.78|13
1653205190000|2022-05-22 07:39:50|1974.46|1966.76|1973.9|1966.2|1974.49|1966.79|1973.9|1966.2|28
1653205200000|2022-05-22 07:40:00|1973.83|1966.13|1973.94|1966.24|1973.96|1966.26|1973.52|1965.82|18
1653205210000|2022-05-22 07:40:10|1973.95|1966.25|1974.54|1966.84|1974.58|1966.88|1973.84|1966.14|36
1653205220000|2022-05-22 07:40:20|1974.56|1966.86|1974.42|1966.72|1974.58|1966.88|1974.37|1966.67|20
1653205230000|2022-05-22 07:40:30|1974.47|1966.77|1974.49|1966.79|1974.55|1966.85|1974.44|1966.74|25
1653205240000|2022-05-22 07:40:40|1974.5|1966.8|1974.41|1966.71|1974.53|1966.83|1974.39|1966.69|24
1653205250000|2022-05-22 07:40:50|1974.42|1966.72|1974.41|1966.71|1974.46|1966.76|1974.31|1966.61|31
1653205260000|2022-05-22 07:41:00|1974.4|1966.7|1974.43|1966.73|1974.45|1966.75|1974.39|1966.69|16
1653205270000|2022-05-22 07:41:10|1974.45|1966.75|1974.71|1967.01|1974.71|1967.01|1974.43|1966.73|16
1653205280000|2022-05-22 07:41:20|1974.68|1966.98|1974.61|1966.91|1974.7|1967|1974.59|1966.89|14
1653205290000|2022-05-22 07:41:30|1974.62|1966.92|1974.66|1966.96|1974.76|1967.06|1974.61|1966.91|19
1653205300000|2022-05-22 07:41:40|1974.67|1966.97|1974.45|1966.75|1974.7|1967|1974.45|1966.75|6
1653205310000|2022-05-22 07:41:50|1974.43|1966.73|1974.6|1966.9|1974.6|1966.9|1974.29|1966.59|21
1653205320000|2022-05-22 07:42:00|1974.56|1966.86|1974.62|1966.92|1974.64|1966.94|1974.56|1966.86|13
1653205330000|2022-05-22 07:42:10|1974.64|1966.94|1974.61|1966.91|1974.66|1966.96|1974.57|1966.87|21
1653205340000|2022-05-22 07:42:20|1974.62|1966.92|1974.62|1966.92|1974.69|1966.99|1974.61|1966.91|19
1653205350000|2022-05-22 07:42:30|1974.64|1966.94|1974.65|1966.95|1974.69|1966.99|1974.63|1966.93|12
1653205360000|2022-05-22 07:42:40|1974.66|1966.96|1974.68|1966.98|1974.7|1967|1974.63|1966.93|12
1653205370000|2022-05-22 07:42:50|1974.69|1966.99|1974.67|1966.97|1974.69|1966.99|1974.61|1966.91|9
1653205380000|2022-05-22 07:43:00|1974.68|1966.98|1974.68|1966.98|1974.71|1967.01|1974.62|1966.92|9
1653205390000|2022-05-22 07:43:10|1974.74|1967.04|1974.74|1967.04|1974.74|1967.04|1974.67|1966.97|7
1653205400000|2022-05-22 07:43:20|1974.72|1967.02|1974.39|1966.69|1974.75|1967.05|1974.39|1966.69|20
1653205410000|2022-05-22 07:43:30|1974.42|1966.72|1974.37|1966.67|1974.42|1966.72|1974.33|1966.63|17
1653205420000|2022-05-22 07:43:40|1974.39|1966.69|1974.13|1966.43|1974.42|1966.72|1974.13|1966.43|25
1653205430000|2022-05-22 07:43:50|1974.16|1966.46|1974.09|1966.39|1974.16|1966.46|1974.08|1966.38|7
1653205440000|2022-05-22 07:44:00|1974.13|1966.43|1973.98|1966.28|1974.14|1966.44|1973.53|1965.83|19
1653205450000|2022-05-22 07:44:10|1974.03|1966.33|1974.36|1966.66|1974.4|1966.7|1974.03|1966.33|28
1653205460000|2022-05-22 07:44:20|1974.35|1966.65|1974.27|1966.57|1974.36|1966.66|1974.26|1966.56|16
1653205470000|2022-05-22 07:44:30|1974.28|1966.58|1974.29|1966.59|1974.3|1966.6|1974.19|1966.49|25
1653205480000|2022-05-22 07:44:40|1974.3|1966.6|1974.22|1966.52|1974.33|1966.63|1974.21|1966.51|29
1653205490000|2022-05-22 07:44:50|1974.25|1966.55|1974.2|1966.5|1974.31|1966.61|1974.2|1966.5|22
1653205500000|2022-05-22 07:45:00|1974.19|1966.49|1974.24|1966.54|1974.25|1966.55|1974.16|1966.46|24
1653205510000|2022-05-22 07:45:10|1974.21|1966.51|1974.11|1966.41|1974.21|1966.51|1974.1|1966.4|12
1653205520000|2022-05-22 07:45:20|1974.12|1966.42|1974.14|1966.44|1974.15|1966.45|1974.06|1966.36|14
1653205530000|2022-05-22 07:45:30|1974.19|1966.49|1974.5|1966.8|1974.5|1966.8|1974.14|1966.44|27
1653205540000|2022-05-22 07:45:40|1974.43|1966.73|1974.61|1966.91|1974.61|1966.91|1974.42|1966.72|20
1653205550000|2022-05-22 07:45:50|1974.58|1966.88|1974.78|1967.08|1974.79|1967.09|1974.51|1966.81|28
1653205560000|2022-05-22 07:46:00|1974.79|1967.09|1974.78|1967.08|1974.83|1967.13|1974.66|1966.96|27
1653205570000|2022-05-22 07:46:10|1974.8|1967.1|1974.82|1967.12|1974.83|1967.13|1974.77|1967.07|10
1653205580000|2022-05-22 07:46:20|1974.83|1967.13|1975.59|1967.89|1975.59|1967.89|1974.81|1967.11|18
1653205590000|2022-05-22 07:46:30|1975.67|1967.97|1976.32|1968.62|1976.5|1968.8|1975.67|1967.97|30
1653205600000|2022-05-22 07:46:40|1976.33|1968.63|1977.31|1969.61|1977.31|1969.61|1976.32|1968.62|30
1653205610000|2022-05-22 07:46:50|1977.27|1969.57|1977.43|1969.73|1977.8|1970.1|1977.26|1969.56|29
1653205620000|2022-05-22 07:47:00|1977.41|1969.71|1977.26|1969.56|1977.43|1969.73|1977.26|1969.56|24
1653205630000|2022-05-22 07:47:10|1977.24|1969.54|1976.99|1969.29|1977.27|1969.57|1976.88|1969.18|23
1653205640000|2022-05-22 07:47:20|1977|1969.3|1977.02|1969.32|1977.02|1969.32|1976.95|1969.25|18
1653205650000|2022-05-22 07:47:30|1976.97|1969.27|1977.02|1969.32|1977.02|1969.32|1976.94|1969.24|16
1653205660000|2022-05-22 07:47:40|1977.06|1969.36|1977.06|1969.36|1977.07|1969.37|1977.02|1969.32|22
1653205670000|2022-05-22 07:47:50|1977.05|1969.35|1977.06|1969.36|1977.07|1969.37|1977.02|1969.32|19
1653205680000|2022-05-22 07:48:00|1977.05|1969.35|1977.05|1969.35|1977.05|1969.35|1977.04|1969.34|7
1653205690000|2022-05-22 07:48:10|1977.04|1969.34|1977.04|1969.34|1977.04|1969.34|1977.04|1969.34|1
1653205700000|2022-05-22 07:48:20|1977.05|1969.35|1977.05|1969.35|1977.07|1969.37|1977.04|1969.34|8
1653205710000|2022-05-22 07:48:30|1977.07|1969.37|1977.36|1969.66|1977.36|1969.66|1977.05|1969.35|6
1653205720000|2022-05-22 07:48:40|1977.35|1969.65|1977.39|1969.69|1977.42|1969.72|1977.31|1969.61|11
1653205730000|2022-05-22 07:48:50|1977.38|1969.68|1977.35|1969.65|1977.41|1969.71|1977.31|1969.61|14
1653205740000|2022-05-22 07:49:00|1977.37|1969.67|1977.52|1969.82|1977.52|1969.82|1977.37|1969.67|8
1653205750000|2022-05-22 07:49:10|1977.51|1969.81|1977.37|1969.67|1977.52|1969.82|1977.2|1969.5|17
1653205760000|2022-05-22 07:49:20|1977.32|1969.62|1978.45|1970.75|1978.45|1970.75|1977.32|1969.62|24
1653205770000|2022-05-22 07:49:30|1978.52|1970.82|1978.4|1970.7|1978.55|1970.85|1978.31|1970.61|21
1653205780000|2022-05-22 07:49:40|1978.35|1970.65|1977.68|1969.98|1978.41|1970.71|1977.61|1969.91|19
1653205790000|2022-05-22 07:49:50|1977.67|1969.97|1977.63|1969.93|1977.67|1969.97|1977.57|1969.87|20
1653205800000|2022-05-22 07:50:00|1977.62|1969.92|1977.75|1970.05|1977.75|1970.05|1977.6|1969.9|15
1653205810000|2022-05-22 07:50:10|1977.73|1970.03|1977.74|1970.04|1977.74|1970.04|1977.71|1970.01|11
1653205820000|2022-05-22 07:50:20|1977.73|1970.03|1977.33|1969.63|1977.73|1970.03|1977.16|1969.46|24
1653205830000|2022-05-22 07:50:30|1977.32|1969.62|1977.7|1970|1977.78|1970.08|1977.31|1969.61|18
1653205840000|2022-05-22 07:50:40|1977.68|1969.98|1977.67|1969.97|1977.68|1969.98|1977.66|1969.96|10
1653205850000|2022-05-22 07:50:50|1977.69|1969.99|1977.63|1969.93|1977.69|1969.99|1977.62|1969.92|13
1653205860000|2022-05-22 07:51:00|1977.64|1969.94|1977.53|1969.83|1977.64|1969.94|1977.53|1969.83|15
1653205870000|2022-05-22 07:51:10|1977.52|1969.82|1977.43|1969.73|1977.62|1969.92|1977.37|1969.67|24
1653205880000|2022-05-22 07:51:20|1977.44|1969.74|1977.42|1969.72|1977.46|1969.76|1977.42|1969.72|17
1653205890000|2022-05-22 07:51:30|1977.44|1969.74|1977.46|1969.76|1977.48|1969.78|1977.43|1969.73|23
1653205900000|2022-05-22 07:51:40|1977.44|1969.74|1977.59|1969.89|1977.97|1970.27|1977.44|1969.74|20
1653205910000|2022-05-22 07:51:50|1977.57|1969.87|1977.67|1969.97|1977.67|1969.97|1977.56|1969.86|7
1653205920000|2022-05-22 07:52:00|1977.73|1970.03|1977.92|1970.22|1977.96|1970.26|1977.73|1970.03|20
1653205930000|2022-05-22 07:52:10|1977.9|1970.2|1977.94|1970.24|1978.48|1970.78|1977.9|1970.2|33
1653205940000|2022-05-22 07:52:20|1977.77|1970.07|1977.38|1969.68|1977.78|1970.08|1977.29|1969.59|22
1653205950000|2022-05-22 07:52:30|1977.37|1969.67|1977.02|1969.32|1977.37|1969.67|1976.95|1969.25|20
1653205960000|2022-05-22 07:52:40|1977.03|1969.33|1976.88|1969.18|1977.03|1969.33|1976.87|1969.17|18
1653205970000|2022-05-22 07:52:50|1976.9|1969.2|1976.88|1969.18|1976.98|1969.28|1976.87|1969.17|17
1653205980000|2022-05-22 07:53:00|1976.95|1969.25|1976.89|1969.19|1976.99|1969.29|1976.87|1969.17|21
1653205990000|2022-05-22 07:53:10|1976.91|1969.21|1976.94|1969.24|1976.99|1969.29|1976.91|1969.21|26
1653206000000|2022-05-22 07:53:20|1976.95|1969.25|1976.71|1969.01|1976.98|1969.28|1976.71|1969.01|14
1653206010000|2022-05-22 07:53:30|1976.7|1969|1976.54|1968.84|1976.7|1969|1976.49|1968.79|17
1653206020000|2022-05-22 07:53:40|1976.55|1968.85|1976.54|1968.84|1976.57|1968.87|1976.54|1968.84|10
1653206030000|2022-05-22 07:53:50|1976.55|1968.85|1976.1|1968.4|1976.55|1968.85|1976.1|1968.4|21
1653206040000|2022-05-22 07:54:00|1976.08|1968.38|1975.46|1967.76|1976.1|1968.4|1975.46|1967.76|33
1653206050000|2022-05-22 07:54:10|1975.44|1967.74|1974.82|1967.12|1975.44|1967.74|1974.76|1967.06|24
1653206060000|2022-05-22 07:54:20|1974.8|1967.1|1975.44|1967.74|1975.54|1967.84|1974.8|1967.1|20
1653206070000|2022-05-22 07:54:30|1975.43|1967.73|1975.16|1967.46|1975.54|1967.84|1975.06|1967.36|24
1653206080000|2022-05-22 07:54:40|1975.14|1967.44|1975.24|1967.54|1975.25|1967.55|1975.14|1967.44|7
1653206090000|2022-05-22 07:54:50|1975.18|1967.48|1975.19|1967.49|1975.21|1967.51|1975.18|1967.48|6
1653206100000|2022-05-22 07:55:00|1975.22|1967.52|1975.25|1967.55|1975.25|1967.55|1975.17|1967.47|12
1653206110000|2022-05-22 07:55:10|1975.22|1967.52|1975.2|1967.5|1975.23|1967.53|1975.19|1967.49|6
1653206120000|2022-05-22 07:55:20|1975.19|1967.49|1975.26|1967.56|1975.32|1967.62|1975.19|1967.49|21
1653206130000|2022-05-22 07:55:30|1975.27|1967.57|1975.27|1967.57|1975.33|1967.63|1975.26|1967.56|5
1653206140000|2022-05-22 07:55:40|1975.28|1967.58|1975.31|1967.61|1975.32|1967.62|1975.28|1967.58|8
1653206150000|2022-05-22 07:55:50|1975.3|1967.6|1975.25|1967.55|1975.31|1967.61|1975.25|1967.55|5
1653206160000|2022-05-22 07:56:00|1975.24|1967.54|1976.77|1969.07|1976.77|1969.07|1975.23|1967.53|23
1653206170000|2022-05-22 07:56:10|1976.79|1969.09|1976.81|1969.11|1976.81|1969.11|1976.72|1969.02|20
1653206180000|2022-05-22 07:56:20|1976.96|1969.26|1978.22|1970.52|1978.37|1970.67|1976.96|1969.26|34
1653206190000|2022-05-22 07:56:30|1978.19|1970.49|1978.07|1970.37|1978.25|1970.55|1978.02|1970.32|14
1653206200000|2022-05-22 07:56:40|1978.05|1970.35|1978.01|1970.31|1978.05|1970.35|1977.96|1970.26|7
1653206210000|2022-05-22 07:56:50|1978.02|1970.32|1977.97|1970.27|1978.04|1970.34|1977.96|1970.26|11
1653206220000|2022-05-22 07:57:00|1977.96|1970.26|1977.34|1969.64|1977.97|1970.27|1977.33|1969.63|12
1653206230000|2022-05-22 07:57:10|1977.33|1969.63|1977.31|1969.61|1977.34|1969.64|1977.28|1969.58|13
1653206240000|2022-05-22 07:57:20|1977.32|1969.62|1977.34|1969.64|1977.35|1969.65|1977.32|1969.62|6
1653206250000|2022-05-22 07:57:30|1977.33|1969.63|1977.33|1969.63|1977.34|1969.64|1977.33|1969.63|5
1653206260000|2022-05-22 07:57:40|1977.34|1969.64|1976.81|1969.11|1977.34|1969.64|1976.81|1969.11|8
1653206270000|2022-05-22 07:57:50|1976.83|1969.13|1976.79|1969.09|1976.85|1969.15|1976.78|1969.08|13
1653206280000|2022-05-22 07:58:00|1976.81|1969.11|1976.82|1969.12|1976.84|1969.14|1976.78|1969.08|14
1653206290000|2022-05-22 07:58:10|1976.81|1969.11|1976.76|1969.06|1976.81|1969.11|1976.74|1969.04|9
1653206300000|2022-05-22 07:58:20|1976.77|1969.07|1976.79|1969.09|1976.79|1969.09|1976.76|1969.06|9
1653206320000|2022-05-22 07:58:40|1976.78|1969.08|1976.78|1969.08|1976.78|1969.08|1976.78|1969.08|1
1653206330000|2022-05-22 07:58:50|1976.79|1969.09|1977.07|1969.37|1977.22|1969.52|1976.79|1969.09|20
1653206340000|2022-05-22 07:59:00|1977.08|1969.38|1977.07|1969.37|1977.08|1969.38|1977.06|1969.36|5
1653206350000|2022-05-22 07:59:10|1977.08|1969.38|1977.36|1969.66|1977.36|1969.66|1976.99|1969.29|23
1653206360000|2022-05-22 07:59:20|1977.38|1969.68|1977.33|1969.63|1977.4|1969.7|1977.21|1969.51|22
1653206370000|2022-05-22 07:59:30|1977.31|1969.61|1977.2|1969.5|1977.31|1969.61|1977.2|1969.5|22
1653206380000|2022-05-22 07:59:40|1977.19|1969.49|1977.41|1969.71|1977.44|1969.74|1976.99|1969.29|25
1653206390000|2022-05-22 07:59:50|1977.4|1969.7|1977.04|1969.34|1977.41|1969.71|1976.93|1969.23|27
1653206400000|2022-05-22 08:00:00|1977.03|1969.33|1977.15|1969.45|1977.18|1969.48|1976.99|1969.29|30
1653206410000|2022-05-22 08:00:10|1977.14|1969.44|1977.04|1969.34|1977.23|1969.53|1977.01|1969.31|16
1653206420000|2022-05-22 08:00:20|1977.06|1969.36|1976.64|1968.94|1977.12|1969.42|1976.48|1968.78|18
1653206430000|2022-05-22 08:00:30|1976.72|1969.02|1977.18|1969.48|1977.18|1969.48|1976.72|1969.02|20
1653206440000|2022-05-22 08:00:40|1977.22|1969.52|1977.61|1969.91|1977.65|1969.95|1977.17|1969.47|24
1653206450000|2022-05-22 08:00:50|1977.59|1969.89|1977.61|1969.91|1977.62|1969.92|1977.59|1969.89|4
1653206460000|2022-05-22 08:01:00|1977.59|1969.89|1977.4|1969.7|1977.61|1969.91|1977.32|1969.62|13
1653206470000|2022-05-22 08:01:10|1977.22|1969.52|1977.32|1969.62|1977.33|1969.63|1977.22|1969.52|17
1653206480000|2022-05-22 08:01:20|1977.27|1969.57|1977.36|1969.66|1977.38|1969.68|1977.25|1969.55|21
1653206490000|2022-05-22 08:01:30|1977.32|1969.62|1977.31|1969.61|1977.36|1969.66|1977.29|1969.59|19
1653206500000|2022-05-22 08:01:40|1977.33|1969.63|1977.26|1969.56|1977.35|1969.65|1977.21|1969.51|11
1653206510000|2022-05-22 08:01:50|1977.24|1969.54|1977.26|1969.56|1977.29|1969.59|1977.23|1969.53|15
1653206520000|2022-05-22 08:02:00|1977.25|1969.55|1977.27|1969.57|1977.35|1969.65|1977.25|1969.55|9
1653206530000|2022-05-22 08:02:10|1977.3|1969.6|1977.23|1969.53|1977.41|1969.71|1977.23|1969.53|13
1653206540000|2022-05-22 08:02:20|1977.22|1969.52|1977.26|1969.56|1977.26|1969.56|1977.22|1969.52|8
1653206550000|2022-05-22 08:02:30|1977.25|1969.55|1977.44|1969.74|1977.45|1969.75|1977.24|1969.54|15
1653206560000|2022-05-22 08:02:40|1977.43|1969.73|1977.45|1969.75|1977.45|1969.75|1977.43|1969.73|7
1653206570000|2022-05-22 08:02:50|1977.46|1969.76|1977.46|1969.76|1977.46|1969.76|1977.46|1969.76|1
1653206580000|2022-05-22 08:03:00|1977.45|1969.75|1977.46|1969.76|1977.46|1969.76|1977.42|1969.72|4
1653206590000|2022-05-22 08:03:10|1977.44|1969.74|1977.46|1969.76|1977.49|1969.79|1977.44|1969.74|8
1653206600000|2022-05-22 08:03:20|1977.45|1969.75|1977.59|1969.89|1977.6|1969.9|1977.43|1969.73|8
1653206610000|2022-05-22 08:03:30|1977.6|1969.9|1977.6|1969.9|1977.6|1969.9|1977.58|1969.88|9
1653206620000|2022-05-22 08:03:40|1977.59|1969.89|1976.96|1969.26|1977.59|1969.89|1976.89|1969.19|29
1653206630000|2022-05-22 08:03:50|1976.95|1969.25|1977.12|1969.42|1977.12|1969.42|1976.94|1969.24|23
1653206640000|2022-05-22 08:04:00|1977.13|1969.43|1977.01|1969.31|1977.14|1969.44|1976.99|1969.29|22
1653206650000|2022-05-22 08:04:10|1977|1969.3|1976.92|1969.22|1977|1969.3|1976.89|1969.19|13
1653206660000|2022-05-22 08:04:20|1976.93|1969.23|1976.99|1969.29|1977.07|1969.37|1976.9|1969.2|21
1653206670000|2022-05-22 08:04:30|1976.92|1969.22|1976.9|1969.2|1976.94|1969.24|1976.9|1969.2|17
1653206680000|2022-05-22 08:04:40|1976.93|1969.23|1976.94|1969.24|1976.94|1969.24|1976.9|1969.2|10
1653206690000|2022-05-22 08:04:50|1976.88|1969.18|1976.66|1968.96|1976.95|1969.25|1976.66|1968.96|21
1653206700000|2022-05-22 08:05:00|1976.64|1968.94|1976.69|1968.99|1976.73|1969.03|1976.64|1968.94|20
1653206710000|2022-05-22 08:05:10|1976.72|1969.02|1976.72|1969.02|1976.75|1969.05|1976.68|1968.98|14
1653206720000|2022-05-22 08:05:20|1976.7|1969|1976.04|1968.34|1976.74|1969.04|1976.03|1968.33|24
1653206730000|2022-05-22 08:05:30|1976.05|1968.35|1976.05|1968.35|1976.18|1968.48|1976.01|1968.31|15
1653206740000|2022-05-22 08:05:40|1976.03|1968.33|1976.09|1968.39|1976.13|1968.43|1976.01|1968.31|13
1653206750000|2022-05-22 08:05:50|1976.04|1968.34|1976.3|1968.6|1976.31|1968.61|1976.03|1968.33|17
1653206760000|2022-05-22 08:06:00|1976.29|1968.59|1976.32|1968.62|1976.32|1968.62|1976.28|1968.58|7
1653206770000|2022-05-22 08:06:10|1976.33|1968.63|1976.29|1968.59|1976.34|1968.64|1976.26|1968.56|11
1653206780000|2022-05-22 08:06:20|1976.28|1968.58|1976.25|1968.55|1976.3|1968.6|1976.25|1968.55|15
1653206790000|2022-05-22 08:06:30|1976.23|1968.53|1976.13|1968.43|1976.27|1968.57|1976.13|1968.43|20
1653206800000|2022-05-22 08:06:40|1976.14|1968.44|1976.2|1968.5|1976.2|1968.5|1976.14|1968.44|10
1653206810000|2022-05-22 08:06:50|1976.21|1968.51|1976.23|1968.53|1976.23|1968.53|1976.2|1968.5|15
1653206820000|2022-05-22 08:07:00|1976.3|1968.6|1976.41|1968.71|1976.41|1968.71|1976.3|1968.6|13
1653206830000|2022-05-22 08:07:10|1976.43|1968.73|1976.4|1968.7|1976.43|1968.73|1976.39|1968.69|8
1653206840000|2022-05-22 08:07:20|1976.41|1968.71|1976.39|1968.69|1976.42|1968.72|1976.39|1968.69|11
1653206850000|2022-05-22 08:07:30|1976.37|1968.67|1976.43|1968.73|1976.44|1968.74|1976.36|1968.66|25
1653206860000|2022-05-22 08:07:40|1976.42|1968.72|1976.43|1968.73|1976.47|1968.77|1976.39|1968.69|23
1653206870000|2022-05-22 08:07:50|1976.42|1968.72|1976.46|1968.76|1976.46|1968.76|1976.41|1968.71|20
1653206880000|2022-05-22 08:08:00|1976.47|1968.77|1977.2|1969.5|1977.23|1969.53|1976.42|1968.72|31
1653206890000|2022-05-22 08:08:10|1977.11|1969.41|1976.87|1969.17|1977.2|1969.5|1976.84|1969.14|15
1653206900000|2022-05-22 08:08:20|1976.81|1969.11|1977.07|1969.37|1977.11|1969.41|1976.81|1969.11|18
1653206910000|2022-05-22 08:08:30|1977.02|1969.32|1977.08|1969.38|1977.08|1969.38|1976.98|1969.28|23
1653206920000|2022-05-22 08:08:40|1977.09|1969.39|1977.06|1969.36|1977.11|1969.41|1977.04|1969.34|13
1653206930000|2022-05-22 08:08:50|1977.04|1969.34|1976.83|1969.13|1977.09|1969.39|1976.83|1969.13|22
1653206940000|2022-05-22 08:09:00|1976.82|1969.12|1976.79|1969.09|1976.82|1969.12|1976.77|1969.07|11
1653206950000|2022-05-22 08:09:10|1976.78|1969.08|1976.45|1968.75|1976.79|1969.09|1976.44|1968.74|14
1653206960000|2022-05-22 08:09:20|1976.44|1968.74|1976.24|1968.54|1976.67|1968.97|1976.24|1968.54|19
1653206970000|2022-05-22 08:09:30|1976.22|1968.52|1976.04|1968.34|1976.22|1968.52|1976|1968.3|13
1653206980000|2022-05-22 08:09:40|1976.03|1968.33|1975.99|1968.29|1976.03|1968.33|1975.92|1968.22|18
1653206990000|2022-05-22 08:09:50|1976.01|1968.31|1976|1968.3|1976.06|1968.36|1975.99|1968.29|19
1653207000000|2022-05-22 08:10:00|1976.02|1968.32|1976.03|1968.33|1976.07|1968.37|1976.02|1968.32|21
1653207010000|2022-05-22 08:10:10|1976.01|1968.31|1976.59|1968.89|1976.63|1968.93|1976.01|1968.31|19
1653207020000|2022-05-22 08:10:20|1976.56|1968.86|1976.62|1968.92|1976.64|1968.94|1976.56|1968.86|21
1653207030000|2022-05-22 08:10:30|1976.63|1968.93|1976.63|1968.93|1976.64|1968.94|1976.57|1968.87|16
1653207040000|2022-05-22 08:10:40|1976.62|1968.92|1976.56|1968.86|1976.63|1968.93|1976.54|1968.84|15
1653207050000|2022-05-22 08:10:50|1976.58|1968.88|1976.56|1968.86|1976.58|1968.88|1976.53|1968.83|16
1653207060000|2022-05-22 08:11:00|1976.57|1968.87|1975.98|1968.28|1976.57|1968.87|1975.95|1968.25|10
1653207070000|2022-05-22 08:11:10|1975.95|1968.25|1976.34|1968.64|1976.35|1968.65|1975.67|1967.97|26
1653207080000|2022-05-22 08:11:20|1976.37|1968.67|1975.94|1968.24|1976.38|1968.68|1975.9|1968.2|29
1653207090000|2022-05-22 08:11:30|1975.95|1968.25|1975.95|1968.25|1976.04|1968.34|1975.91|1968.21|23
1653207100000|2022-05-22 08:11:40|1975.99|1968.29|1975.78|1968.08|1975.99|1968.29|1975.78|1968.08|19
1653207110000|2022-05-22 08:11:50|1975.79|1968.09|1975.77|1968.07|1975.79|1968.09|1975.73|1968.03|4
1653207120000|2022-05-22 08:12:00|1975.79|1968.09|1975.78|1968.08|1975.79|1968.09|1975.77|1968.07|4
1653207130000|2022-05-22 08:12:10|1975.77|1968.07|1975.2|1967.5|1975.79|1968.09|1975.15|1967.45|20
1653207140000|2022-05-22 08:12:20|1975.21|1967.51|1975.77|1968.07|1975.87|1968.17|1975.19|1967.49|26
1653207150000|2022-05-22 08:12:30|1975.76|1968.06|1975.5|1967.8|1975.79|1968.09|1975.39|1967.69|26
1653207160000|2022-05-22 08:12:40|1975.49|1967.79|1975.72|1968.02|1975.77|1968.07|1975.49|1967.79|23
1653207170000|2022-05-22 08:12:50|1975.68|1967.98|1975.57|1967.87|1975.7|1968|1975.53|1967.83|21
1653207180000|2022-05-22 08:13:00|1975.55|1967.85|1975.65|1967.95|1975.67|1967.97|1975.55|1967.85|22
1653207190000|2022-05-22 08:13:10|1975.64|1967.94|1975.63|1967.93|1975.66|1967.96|1975.6|1967.9|15
1653207200000|2022-05-22 08:13:20|1975.64|1967.94|1975.68|1967.98|1975.68|1967.98|1975.59|1967.89|18
1653207210000|2022-05-22 08:13:30|1975.58|1967.88|1975.65|1967.95|1975.68|1967.98|1975.57|1967.87|17
1653207220000|2022-05-22 08:13:40|1975.64|1967.94|1975.4|1967.7|1975.65|1967.95|1975.4|1967.7|10
1653207230000|2022-05-22 08:13:50|1975.23|1967.53|1975.17|1967.47|1975.32|1967.62|1975.13|1967.43|27
1653207240000|2022-05-22 08:14:00|1975.23|1967.53|1975.26|1967.56|1975.27|1967.57|1975.22|1967.52|7
1653207250000|2022-05-22 08:14:10|1975.25|1967.55|1975.24|1967.54|1975.27|1967.57|1975.21|1967.51|10
1653207260000|2022-05-22 08:14:20|1975.25|1967.55|1975.26|1967.56|1975.27|1967.57|1975.21|1967.51|11
1653207270000|2022-05-22 08:14:30|1975.27|1967.57|1975.22|1967.52|1975.27|1967.57|1975.22|1967.52|16
1653207280000|2022-05-22 08:14:40|1975.2|1967.5|1975.22|1967.52|1975.24|1967.54|1975.13|1967.43|18
1653207290000|2022-05-22 08:14:50|1975.18|1967.48|1975.15|1967.45|1975.18|1967.48|1975.15|1967.45|2
1653207300000|2022-05-22 08:15:00|1975.13|1967.43|1975.87|1968.17|1975.93|1968.23|1975.11|1967.41|24
1653207310000|2022-05-22 08:15:10|1975.88|1968.18|1976.33|1968.63|1976.33|1968.63|1975.88|1968.18|28
1653207320000|2022-05-22 08:15:20|1976.35|1968.65|1976.64|1968.94|1976.64|1968.94|1976.35|1968.65|18
1653207330000|2022-05-22 08:15:30|1976.63|1968.93|1976.62|1968.92|1976.64|1968.94|1976.58|1968.88|12
1653207340000|2022-05-22 08:15:40|1976.63|1968.93|1976.66|1968.96|1976.75|1969.05|1976.6|1968.9|21
1653207350000|2022-05-22 08:15:50|1976.67|1968.97|1976.78|1969.08|1976.78|1969.08|1976.67|1968.97|18
1653207360000|2022-05-22 08:16:00|1976.77|1969.07|1976.26|1968.56|1976.8|1969.1|1976.21|1968.51|23
1653207370000|2022-05-22 08:16:10|1976.28|1968.58|1976.35|1968.65|1976.36|1968.66|1976.27|1968.57|22
1653207380000|2022-05-22 08:16:20|1976.36|1968.66|1976.36|1968.66|1976.39|1968.69|1976.33|1968.63|19
1653207390000|2022-05-22 08:16:30|1976.35|1968.65|1976.36|1968.66|1976.37|1968.67|1976.33|1968.63|22
1653207400000|2022-05-22 08:16:40|1976.39|1968.69|1976.92|1969.22|1976.93|1969.23|1976.32|1968.62|21
1653207410000|2022-05-22 08:16:50|1976.91|1969.21|1977|1969.3|1977|1969.3|1976.91|1969.21|15
1653207420000|2022-05-22 08:17:00|1976.98|1969.28|1977.66|1969.96|1977.66|1969.96|1976.97|1969.27|18
1653207430000|2022-05-22 08:17:10|1977.67|1969.97|1977.69|1969.99|1977.69|1969.99|1977.59|1969.89|14
1653207440000|2022-05-22 08:17:20|1977.7|1970|1977.74|1970.04|1977.74|1970.04|1977.7|1970|15
1653207450000|2022-05-22 08:17:30|1977.73|1970.03|1977.73|1970.03|1977.77|1970.07|1977.69|1969.99|23
1653207460000|2022-05-22 08:17:40|1977.76|1970.06|1977.74|1970.04|1977.78|1970.08|1977.71|1970.01|18
1653207470000|2022-05-22 08:17:50|1977.79|1970.09|1977.78|1970.08|1977.83|1970.13|1977.75|1970.05|21
1653207480000|2022-05-22 08:18:00|1977.79|1970.09|1977.86|1970.16|1977.97|1970.27|1977.75|1970.05|27
1653207490000|2022-05-22 08:18:10|1977.85|1970.15|1977.48|1969.78|1977.85|1970.15|1977.48|1969.78|16
1653207500000|2022-05-22 08:18:20|1977.43|1969.73|1977.57|1969.87|1977.61|1969.91|1977.43|1969.73|22
1653207510000|2022-05-22 08:18:30|1977.59|1969.89|1977.61|1969.91|1977.63|1969.93|1977.59|1969.89|20
1653207520000|2022-05-22 08:18:40|1977.62|1969.92|1977.71|1970.01|1977.74|1970.04|1977.6|1969.9|18
1653207530000|2022-05-22 08:18:50|1977.7|1970|1977.7|1970|1977.71|1970.01|1977.69|1969.99|12
1653207540000|2022-05-22 08:19:00|1977.71|1970.01|1977.71|1970.01|1977.73|1970.03|1977.68|1969.98|19
1653207550000|2022-05-22 08:19:10|1977.73|1970.03|1977.77|1970.07|1977.77|1970.07|1977.68|1969.98|17
1653207560000|2022-05-22 08:19:20|1977.79|1970.09|1977.54|1969.84|1977.79|1970.09|1977.53|1969.83|9
1653207570000|2022-05-22 08:19:30|1977.47|1969.77|1977.39|1969.69|1977.47|1969.77|1977.31|1969.61|13
1653207580000|2022-05-22 08:19:40|1977.42|1969.72|1977.46|1969.76|1977.46|1969.76|1976.97|1969.27|23
1653207590000|2022-05-22 08:19:50|1977.48|1969.78|1977.29|1969.59|1977.61|1969.91|1977.26|1969.56|28
1653207600000|2022-05-22 08:20:00|1977.32|1969.62|1977.44|1969.74|1977.46|1969.76|1977.29|1969.59|22
1653207610000|2022-05-22 08:20:10|1977.4|1969.7|1977.51|1969.81|1977.53|1969.83|1977.35|1969.65|28
1653207620000|2022-05-22 08:20:20|1977.52|1969.82|1977.49|1969.79|1977.55|1969.85|1977.45|1969.75|22
1653207630000|2022-05-22 08:20:30|1977.51|1969.81|1977.36|1969.66|1977.52|1969.82|1977.35|1969.65|12
1653207640000|2022-05-22 08:20:40|1977.4|1969.7|1977.43|1969.73|1977.47|1969.77|1977.37|1969.67|10
1653207650000|2022-05-22 08:20:50|1977.42|1969.72|1977.39|1969.69|1977.42|1969.72|1977.26|1969.56|11
1653207660000|2022-05-22 08:21:00|1977.41|1969.71|1977.36|1969.66|1977.41|1969.71|1977.33|1969.63|20
1653207670000|2022-05-22 08:21:10|1977.33|1969.63|1977.32|1969.62|1977.37|1969.67|1977.27|1969.57|21
1653207680000|2022-05-22 08:21:20|1977.35|1969.65|1977.28|1969.58|1977.35|1969.65|1977.28|1969.58|12
1653207690000|2022-05-22 08:21:30|1977.3|1969.6|1977.29|1969.59|1977.43|1969.73|1977.29|1969.59|18
1653207700000|2022-05-22 08:21:40|1977.28|1969.58|1977.39|1969.69|1977.41|1969.71|1977.23|1969.53|13
1653207710000|2022-05-22 08:21:50|1977.41|1969.71|1977.42|1969.72|1977.42|1969.72|1977.4|1969.7|12
1653207720000|2022-05-22 08:22:00|1977.43|1969.73|1977.42|1969.72|1977.43|1969.73|1977.42|1969.72|10
1653207730000|2022-05-22 08:22:10|1977.43|1969.73|1976.71|1969.01|1977.43|1969.73|1976.68|1968.98|26
1653207740000|2022-05-22 08:22:20|1976.7|1969|1976.71|1969.01|1976.77|1969.07|1976.63|1968.93|20
1653207750000|2022-05-22 08:22:30|1976.69|1968.99|1976.69|1968.99|1976.79|1969.09|1976.67|1968.97|11
1653207760000|2022-05-22 08:22:40|1976.68|1968.98|1976.69|1968.99|1976.71|1969.01|1976.62|1968.92|13
1653207770000|2022-05-22 08:22:50|1976.68|1968.98|1976.71|1969.01|1976.74|1969.04|1976.53|1968.83|20
1653207780000|2022-05-22 08:23:00|1976.7|1969|1976.54|1968.84|1976.7|1969|1976.54|1968.84|17
1653207790000|2022-05-22 08:23:10|1976.65|1968.95|1976.7|1969|1976.7|1969|1976.47|1968.77|20
1653207800000|2022-05-22 08:23:20|1976.68|1968.98|1976.66|1968.96|1976.68|1968.98|1976.59|1968.89|14
1653207810000|2022-05-22 08:23:30|1976.65|1968.95|1976.55|1968.85|1976.65|1968.95|1976.52|1968.82|23
1653207820000|2022-05-22 08:23:40|1976.56|1968.86|1976.51|1968.81|1976.58|1968.88|1976.5|1968.8|17
1653207830000|2022-05-22 08:23:50|1976.52|1968.82|1976.47|1968.77|1976.52|1968.82|1976.42|1968.72|16
1653207840000|2022-05-22 08:24:00|1976.46|1968.76|1976.41|1968.71|1976.48|1968.78|1976.41|1968.71|9
1653207850000|2022-05-22 08:24:10|1976.45|1968.75|1976.4|1968.7|1976.45|1968.75|1976.33|1968.63|20
1653207860000|2022-05-22 08:24:20|1976.39|1968.69|1976.41|1968.71|1976.41|1968.71|1976.29|1968.59|25
1653207870000|2022-05-22 08:24:30|1976.4|1968.7|1976.42|1968.72|1976.43|1968.73|1976.37|1968.67|26
1653207880000|2022-05-22 08:24:40|1976.41|1968.71|1976.42|1968.72|1976.43|1968.73|1976.35|1968.65|15
1653207890000|2022-05-22 08:24:50|1976.41|1968.71|1976.52|1968.82|1976.62|1968.92|1976.39|1968.69|14
1653207900000|2022-05-22 08:25:00|1976.53|1968.83|1976.99|1969.29|1977.07|1969.37|1976.5|1968.8|24
1653207910000|2022-05-22 08:25:10|1976.98|1969.28|1977.09|1969.39|1977.21|1969.51|1976.88|1969.18|26
1653207920000|2022-05-22 08:25:20|1977.11|1969.41|1977.12|1969.42|1977.19|1969.49|1977.1|1969.4|21
1653207930000|2022-05-22 08:25:30|1977.11|1969.41|1977.14|1969.44|1977.2|1969.5|1977.1|1969.4|20
1653207940000|2022-05-22 08:25:40|1977.15|1969.45|1977.47|1969.77|1977.51|1969.81|1977.15|1969.45|23
1653207950000|2022-05-22 08:25:50|1977.45|1969.75|1978.18|1970.48|1978.19|1970.49|1977.45|1969.75|22
1653207960000|2022-05-22 08:26:00|1978.19|1970.49|1978.17|1970.47|1978.43|1970.73|1978.16|1970.46|30
1653207970000|2022-05-22 08:26:10|1978.24|1970.54|1978.19|1970.49|1978.29|1970.59|1978.12|1970.42|23
1653207980000|2022-05-22 08:26:20|1978.2|1970.5|1978.22|1970.52|1978.26|1970.56|1978.13|1970.43|20
1653207990000|2022-05-22 08:26:30|1978.25|1970.55|1978.25|1970.55|1978.25|1970.55|1978.23|1970.53|5
1653208000000|2022-05-22 08:26:40|1978.26|1970.56|1978.21|1970.51|1978.27|1970.57|1978.21|1970.51|4
1653208010000|2022-05-22 08:26:50|1978.2|1970.5|1978.25|1970.55|1978.26|1970.56|1978.2|1970.5|6
1653208020000|2022-05-22 08:27:00|1978.24|1970.54|1977.63|1969.93|1978.24|1970.54|1977.56|1969.86|28
1653208030000|2022-05-22 08:27:10|1977.62|1969.92|1977.61|1969.91|1977.7|1970|1977.57|1969.87|27
1653208040000|2022-05-22 08:27:20|1977.6|1969.9|1977.75|1970.05|1977.78|1970.08|1977.6|1969.9|19
1653208050000|2022-05-22 08:27:30|1977.76|1970.06|1977.95|1970.25|1977.95|1970.25|1977.76|1970.06|15
1653208060000|2022-05-22 08:27:40|1977.97|1970.27|1977.93|1970.23|1977.97|1970.27|1977.85|1970.15|12
1653208070000|2022-05-22 08:27:50|1977.94|1970.24|1978.07|1970.37|1978.07|1970.37|1977.85|1970.15|15
1653208080000|2022-05-22 08:28:00|1978.06|1970.36|1978.07|1970.37|1978.08|1970.38|1978.06|1970.36|10
1653208090000|2022-05-22 08:28:10|1978.06|1970.36|1978|1970.3|1978.08|1970.38|1977.96|1970.26|10
1653208100000|2022-05-22 08:28:20|1977.95|1970.25|1978|1970.3|1978|1970.3|1977.95|1970.25|2
1653208110000|2022-05-22 08:28:30|1978.01|1970.31|1977.98|1970.28|1978.01|1970.31|1977.9|1970.2|11
1653208120000|2022-05-22 08:28:40|1977.95|1970.25|1977.99|1970.29|1977.99|1970.29|1977.93|1970.23|12
1653208130000|2022-05-22 08:28:50|1978|1970.3|1978.07|1970.37|1978.07|1970.37|1978|1970.3|5
1653208140000|2022-05-22 08:29:00|1978.32|1970.62|1978.2|1970.5|1978.34|1970.64|1978.2|1970.5|21
1653208150000|2022-05-22 08:29:10|1978.23|1970.53|1978.35|1970.65|1978.43|1970.73|1978.23|1970.53|19
1653208160000|2022-05-22 08:29:20|1978.32|1970.62|1978.25|1970.55|1978.36|1970.66|1978.22|1970.52|21
1653208170000|2022-05-22 08:29:30|1978.27|1970.57|1978.2|1970.5|1978.27|1970.57|1978.16|1970.46|15
1653208180000|2022-05-22 08:29:40|1978.21|1970.51|1978.15|1970.45|1978.21|1970.51|1978.14|1970.44|14
1653208190000|2022-05-22 08:29:50|1978.17|1970.47|1978.22|1970.52|1978.22|1970.52|1978.13|1970.43|24
1653208200000|2022-05-22 08:30:00|1978.2|1970.5|1978.1|1970.4|1978.2|1970.5|1977.79|1970.09|26
1653208210000|2022-05-22 08:30:10|1978.09|1970.39|1978.4|1970.7|1978.68|1970.98|1978.09|1970.39|25
1653208220000|2022-05-22 08:30:20|1978.44|1970.74|1978.56|1970.86|1978.8|1971.1|1978.43|1970.73|19
1653208230000|2022-05-22 08:30:30|1978.52|1970.82|1978.55|1970.85|1978.58|1970.88|1978.49|1970.79|25
1653208240000|2022-05-22 08:30:40|1978.59|1970.89|1978.59|1970.89|1978.61|1970.91|1978.56|1970.86|20
1653208250000|2022-05-22 08:30:50|1978.58|1970.88|1978.58|1970.88|1978.63|1970.93|1978.55|1970.85|25
1653208260000|2022-05-22 08:31:00|1978.56|1970.86|1978.35|1970.65|1978.66|1970.96|1978.32|1970.62|24
1653208270000|2022-05-22 08:31:10|1978.3|1970.6|1978.45|1970.75|1978.45|1970.75|1978.3|1970.6|27
1653208280000|2022-05-22 08:31:20|1978.44|1970.74|1977.96|1970.26|1978.48|1970.78|1977.96|1970.26|15
1653208290000|2022-05-22 08:31:30|1977.95|1970.25|1978.32|1970.62|1978.34|1970.64|1977.89|1970.19|22
1653208300000|2022-05-22 08:31:40|1978.34|1970.64|1978.35|1970.65|1978.37|1970.67|1978.33|1970.63|14
1653208310000|2022-05-22 08:31:50|1978.38|1970.68|1978.98|1971.28|1978.99|1971.29|1978.38|1970.68|21
1653208320000|2022-05-22 08:32:00|1978.96|1971.26|1979.01|1971.31|1979.02|1971.32|1978.93|1971.23|15
1653208330000|2022-05-22 08:32:10|1979.08|1971.38|1979.24|1971.54|1979.3|1971.6|1979.08|1971.38|27
1653208340000|2022-05-22 08:32:20|1979.27|1971.57|1979.3|1971.6|1979.31|1971.61|1979.17|1971.47|14
1653208350000|2022-05-22 08:32:30|1979.31|1971.61|1979.81|1972.11|1979.83|1972.13|1979.26|1971.56|15
1653208360000|2022-05-22 08:32:40|1979.83|1972.13|1979.81|1972.11|1979.83|1972.13|1979.77|1972.07|14
1653208370000|2022-05-22 08:32:50|1979.79|1972.09|1979.7|1972|1979.79|1972.09|1979.51|1971.81|19
1653208380000|2022-05-22 08:33:00|1979.76|1972.06|1980.26|1972.56|1980.39|1972.69|1979.74|1972.04|23
1653208390000|2022-05-22 08:33:10|1980.28|1972.58|1980.25|1972.55|1980.43|1972.73|1980.23|1972.53|23
1653208400000|2022-05-22 08:33:20|1980.29|1972.59|1980.58|1972.88|1980.72|1973.02|1980.27|1972.57|21
1653208410000|2022-05-22 08:33:30|1980.54|1972.84|1981.03|1973.33|1981.42|1973.72|1980.54|1972.84|31
1653208420000|2022-05-22 08:33:40|1980.97|1973.27|1981.35|1973.65|1981.36|1973.66|1980.97|1973.27|25
1653208430000|2022-05-22 08:33:50|1981.34|1973.64|1980.89|1973.19|1981.35|1973.65|1980.64|1972.94|27
1653208440000|2022-05-22 08:34:00|1980.88|1973.18|1981.51|1973.81|1981.55|1973.85|1980.88|1973.18|30
1653208450000|2022-05-22 08:34:10|1981.49|1973.79|1981.55|1973.85|1981.67|1973.97|1981.46|1973.76|23
1653208460000|2022-05-22 08:34:20|1981.57|1973.87|1981.87|1974.17|1982.12|1974.42|1981.57|1973.87|34
1653208470000|2022-05-22 08:34:30|1981.93|1974.23|1982.11|1974.41|1982.18|1974.48|1981.93|1974.23|25
1653208480000|2022-05-22 08:34:40|1982.14|1974.44|1982.14|1974.44|1982.16|1974.46|1982.03|1974.33|21
1653208490000|2022-05-22 08:34:50|1982.16|1974.46|1982.39|1974.69|1982.58|1974.88|1982.11|1974.41|21
1653208500000|2022-05-22 08:35:00|1982.37|1974.67|1982.1|1974.4|1982.5|1974.8|1982.02|1974.32|34
1653208510000|2022-05-22 08:35:10|1982.09|1974.39|1981.27|1973.57|1982.13|1974.43|1981.23|1973.53|30
1653208520000|2022-05-22 08:35:20|1981.25|1973.55|1980.94|1973.24|1981.26|1973.56|1980.92|1973.22|21
1653208530000|2022-05-22 08:35:30|1980.95|1973.25|1981.12|1973.42|1981.18|1973.48|1980.95|1973.25|24
1653208540000|2022-05-22 08:35:40|1981.14|1973.44|1981.85|1974.15|1981.85|1974.15|1981.09|1973.39|25
1653208550000|2022-05-22 08:35:50|1981.89|1974.19|1981.85|1974.15|1982|1974.3|1981.83|1974.13|31
1653208560000|2022-05-22 08:36:00|1981.84|1974.14|1981.9|1974.2|1981.92|1974.22|1981.84|1974.14|19
1653208570000|2022-05-22 08:36:10|1981.88|1974.18|1981.68|1973.98|1981.9|1974.2|1981.68|1973.98|10
1653208580000|2022-05-22 08:36:20|1981.69|1973.99|1981.49|1973.79|1981.8|1974.1|1981.43|1973.73|27
1653208590000|2022-05-22 08:36:30|1981.5|1973.8|1981.49|1973.79|1981.5|1973.8|1981.49|1973.79|2
1653208600000|2022-05-22 08:36:40|1981.43|1973.73|1981.37|1973.67|1981.43|1973.73|1981.16|1973.46|14
1653208610000|2022-05-22 08:36:50|1981.33|1973.63|1981.31|1973.61|1981.35|1973.65|1981.19|1973.49|17
1653208620000|2022-05-22 08:37:00|1981.35|1973.65|1981.78|1974.08|1981.78|1974.08|1981.29|1973.59|29
1653208630000|2022-05-22 08:37:10|1981.77|1974.07|1981.78|1974.08|1981.83|1974.13|1981.54|1973.84|25
1653208640000|2022-05-22 08:37:20|1981.67|1973.97|1981.41|1973.71|1981.67|1973.97|1981.39|1973.69|27
1653208650000|2022-05-22 08:37:30|1981.42|1973.72|1981.37|1973.67|1981.42|1973.72|1981.16|1973.46|16
1653208660000|2022-05-22 08:37:40|1981.35|1973.65|1981.46|1973.76|1981.52|1973.82|1981.35|1973.65|26
1653208670000|2022-05-22 08:37:50|1981.45|1973.75|1981.28|1973.58|1981.48|1973.78|1981.28|1973.58|20
1653208680000|2022-05-22 08:38:00|1981.29|1973.59|1980.56|1972.86|1981.35|1973.65|1980.55|1972.85|25
1653208690000|2022-05-22 08:38:10|1980.58|1972.88|1980.6|1972.9|1980.92|1973.22|1980.56|1972.86|26
1653208700000|2022-05-22 08:38:20|1980.59|1972.89|1980.59|1972.89|1980.73|1973.03|1980.59|1972.89|22
1653208710000|2022-05-22 08:38:30|1980.6|1972.9|1980.79|1973.09|1980.81|1973.11|1980.59|1972.89|20
1653208720000|2022-05-22 08:38:40|1980.81|1973.11|1980.79|1973.09|1980.83|1973.13|1980.73|1973.03|21
1653208730000|2022-05-22 08:38:50|1980.77|1973.07|1980.65|1972.95|1980.77|1973.07|1980.65|1972.95|23
1653208740000|2022-05-22 08:39:00|1980.66|1972.96|1980.65|1972.95|1980.69|1972.99|1980.63|1972.93|16
1653208750000|2022-05-22 08:39:10|1980.63|1972.93|1980.81|1973.11|1980.91|1973.21|1980.63|1972.93|23
1653208760000|2022-05-22 08:39:20|1980.8|1973.1|1980.76|1973.06|1980.96|1973.26|1980.71|1973.01|23
1653208770000|2022-05-22 08:39:30|1980.75|1973.05|1980.83|1973.13|1980.87|1973.17|1980.74|1973.04|21
1653208780000|2022-05-22 08:39:40|1980.85|1973.15|1980.77|1973.07|1980.87|1973.17|1980.74|1973.04|14
1653208790000|2022-05-22 08:39:50|1980.74|1973.04|1980.81|1973.11|1980.82|1973.12|1980.72|1973.02|15
1653208800000|2022-05-22 08:40:00|1980.82|1973.12|1980.58|1972.88|1980.82|1973.12|1980.58|1972.88|27
1653208810000|2022-05-22 08:40:10|1980.57|1972.87|1980.6|1972.9|1980.63|1972.93|1980.57|1972.87|13
1653208820000|2022-05-22 08:40:20|1980.62|1972.92|1980.63|1972.93|1980.65|1972.95|1980.59|1972.89|15
1653208830000|2022-05-22 08:40:30|1980.62|1972.92|1980.8|1973.1|1980.81|1973.11|1980.59|1972.89|17
1653208840000|2022-05-22 08:40:40|1980.79|1973.09|1980.72|1973.02|1980.82|1973.12|1980.7|1973|22
1653208850000|2022-05-22 08:40:50|1980.76|1973.06|1980.68|1972.98|1980.76|1973.06|1980.66|1972.96|22
1653208860000|2022-05-22 08:41:00|1980.71|1973.01|1980.34|1972.64|1980.83|1973.13|1980.17|1972.47|29
1653208870000|2022-05-22 08:41:10|1980.37|1972.67|1980.27|1972.57|1980.37|1972.67|1980.24|1972.54|17
1653208880000|2022-05-22 08:41:20|1980.33|1972.63|1980.32|1972.62|1980.37|1972.67|1980.23|1972.53|22
1653208890000|2022-05-22 08:41:30|1980.31|1972.61|1979.48|1971.78|1980.31|1972.61|1979.42|1971.72|19
1653208900000|2022-05-22 08:41:40|1979.46|1971.76|1979.67|1971.97|1979.67|1971.97|1979.39|1971.69|22
1653208910000|2022-05-22 08:41:50|1979.69|1971.99|1980.16|1972.46|1980.26|1972.56|1979.69|1971.99|28
1653208920000|2022-05-22 08:42:00|1980.21|1972.51|1980.17|1972.47|1980.26|1972.56|1980.17|1972.47|18
1653208930000|2022-05-22 08:42:10|1980.2|1972.5|1980.44|1972.74|1980.44|1972.74|1980.12|1972.42|22
1653208940000|2022-05-22 08:42:20|1980.42|1972.72|1980.26|1972.56|1980.42|1972.72|1980.25|1972.55|20
1653208950000|2022-05-22 08:42:30|1980.27|1972.57|1980.15|1972.45|1980.33|1972.63|1980.11|1972.41|20
1653208960000|2022-05-22 08:42:40|1980.12|1972.42|1982.2|1974.5|1982.2|1974.5|1980.12|1972.42|31
1653208970000|2022-05-22 08:42:50|1982.22|1974.52|1982.27|1974.57|1982.3|1974.6|1982.19|1974.49|22
1653208980000|2022-05-22 08:43:00|1981.91|1974.21|1982.02|1974.32|1982.05|1974.35|1981.81|1974.11|24
1653208990000|2022-05-22 08:43:10|1981.99|1974.29|1981.8|1974.1|1981.99|1974.29|1981.8|1974.1|18
1653209000000|2022-05-22 08:43:20|1981.82|1974.12|1981.63|1973.93|1981.87|1974.17|1981.59|1973.89|28
1653209010000|2022-05-22 08:43:30|1981.65|1973.95|1981.7|1974|1981.7|1974|1981.58|1973.88|24
1653209020000|2022-05-22 08:43:40|1981.71|1974.01|1981.44|1973.74|1981.71|1974.01|1981.36|1973.66|18
1653209030000|2022-05-22 08:43:50|1981.42|1973.72|1981.38|1973.68|1981.46|1973.76|1981.37|1973.67|25
1653209040000|2022-05-22 08:44:00|1981.41|1973.71|1981.54|1973.84|1981.58|1973.88|1981.08|1973.38|31
1653209050000|2022-05-22 08:44:10|1981.6|1973.9|1981.3|1973.6|1981.6|1973.9|1981.26|1973.56|27
1653209060000|2022-05-22 08:44:20|1981.29|1973.59|1981.32|1973.62|1981.4|1973.7|1981.28|1973.58|21
1653209070000|2022-05-22 08:44:30|1981.3|1973.6|1980.98|1973.28|1981.31|1973.61|1980.94|1973.24|23
1653209080000|2022-05-22 08:44:40|1980.95|1973.25|1981.06|1973.36|1981.1|1973.4|1980.95|1973.25|24
1653209090000|2022-05-22 08:44:50|1981.05|1973.35|1980.98|1973.28|1981.1|1973.4|1980.98|1973.28|16
1653209100000|2022-05-22 08:45:00|1980.96|1973.26|1981.07|1973.37|1981.08|1973.38|1980.92|1973.22|22
1653209110000|2022-05-22 08:45:10|1981.09|1973.39|1980.95|1973.25|1981.09|1973.39|1980.95|1973.25|19
1653209120000|2022-05-22 08:45:20|1980.94|1973.24|1981.57|1973.87|1981.62|1973.92|1980.81|1973.11|22
1653209130000|2022-05-22 08:45:30|1981.56|1973.86|1981.49|1973.79|1981.56|1973.86|1981.49|1973.79|9
1653209140000|2022-05-22 08:45:40|1981.5|1973.8|1981.7|1974|1981.76|1974.06|1981.5|1973.8|22
1653209150000|2022-05-22 08:45:50|1981.69|1973.99|1982.28|1974.58|1982.28|1974.58|1981.65|1973.95|14
1653209160000|2022-05-22 08:46:00|1982.27|1974.57|1983.51|1975.81|1983.51|1975.81|1982.24|1974.54|23
1653209170000|2022-05-22 08:46:10|1983.38|1975.68|1983.56|1975.86|1983.64|1975.94|1983.31|1975.61|38
1653209180000|2022-05-22 08:46:20|1983.57|1975.87|1983.56|1975.86|1983.62|1975.92|1983.48|1975.78|30
1653209190000|2022-05-22 08:46:30|1983.51|1975.81|1983.44|1975.74|1983.54|1975.84|1983.37|1975.67|27
1653209200000|2022-05-22 08:46:40|1983.43|1975.73|1983.52|1975.82|1983.55|1975.85|1983.43|1975.73|26
1653209210000|2022-05-22 08:46:50|1983.53|1975.83|1983.47|1975.77|1983.6|1975.9|1983.42|1975.72|21
1653209220000|2022-05-22 08:47:00|1983.48|1975.78|1983.52|1975.82|1983.53|1975.83|1983.41|1975.71|19
1653209230000|2022-05-22 08:47:10|1983.53|1975.83|1983.78|1976.08|1983.8|1976.1|1983.53|1975.83|19
1653209240000|2022-05-22 08:47:20|1983.93|1976.23|1983.92|1976.22|1983.96|1976.26|1983.86|1976.16|13
1653209250000|2022-05-22 08:47:30|1983.91|1976.21|1983.96|1976.26|1983.96|1976.26|1983.91|1976.21|11
1653209260000|2022-05-22 08:47:40|1983.94|1976.24|1983.95|1976.25|1983.95|1976.25|1983.94|1976.24|2
1653209280000|2022-05-22 08:48:00|1983.96|1976.26|1984.07|1976.37|1984.07|1976.37|1983.96|1976.26|6
1653209290000|2022-05-22 08:48:10|1984.09|1976.39|1984.81|1977.11|1984.86|1977.16|1984.09|1976.39|19
1653209300000|2022-05-22 08:48:20|1984.82|1977.12|1984.83|1977.13|1984.84|1977.14|1984.81|1977.11|13
1653209310000|2022-05-22 08:48:30|1984.82|1977.12|1984.11|1976.41|1984.82|1977.12|1984.04|1976.34|24
1653209320000|2022-05-22 08:48:40|1984.12|1976.42|1984.17|1976.47|1984.22|1976.52|1984.12|1976.42|28
1653209330000|2022-05-22 08:48:50|1984.15|1976.45|1984.21|1976.51|1984.23|1976.53|1984.13|1976.43|25
1653209340000|2022-05-22 08:49:00|1984.22|1976.52|1984.12|1976.42|1984.29|1976.59|1984.11|1976.41|31
1653209350000|2022-05-22 08:49:10|1984.13|1976.43|1984.17|1976.47|1984.21|1976.51|1984.11|1976.41|21
1653209360000|2022-05-22 08:49:20|1984.13|1976.43|1984.19|1976.49|1984.21|1976.51|1984.13|1976.43|10
1653209370000|2022-05-22 08:49:30|1984.2|1976.5|1984.23|1976.53|1984.27|1976.57|1984.16|1976.46|28
1653209380000|2022-05-22 08:49:40|1984.26|1976.56|1984.48|1976.78|1984.56|1976.86|1984.26|1976.56|16
1653209390000|2022-05-22 08:49:50|1984.45|1976.75|1984.37|1976.67|1984.51|1976.81|1984.36|1976.66|23
1653209400000|2022-05-22 08:50:00|1984.34|1976.64|1984.39|1976.69|1984.86|1977.16|1984.32|1976.62|28
1653209410000|2022-05-22 08:50:10|1984.45|1976.75|1985.87|1978.17|1985.87|1978.17|1984.45|1976.75|32
1653209420000|2022-05-22 08:50:20|1985.93|1978.23|1985.9|1978.2|1985.97|1978.27|1985.85|1978.15|25
1653209430000|2022-05-22 08:50:30|1985.88|1978.18|1985.27|1977.57|1985.91|1978.21|1985.22|1977.52|22
1653209440000|2022-05-22 08:50:40|1985.25|1977.55|1985.25|1977.55|1985.26|1977.56|1985.24|1977.54|14
1653209450000|2022-05-22 08:50:50|1985.24|1977.54|1985.25|1977.55|1985.27|1977.57|1985.23|1977.53|17
1653209460000|2022-05-22 08:51:00|1985.24|1977.54|1985.21|1977.51|1985.29|1977.59|1985.06|1977.36|24
1653209470000|2022-05-22 08:51:10|1984.98|1977.28|1984.73|1977.03|1985|1977.3|1984.73|1977.03|18
1653209480000|2022-05-22 08:51:20|1984.68|1976.98|1983.47|1975.77|1984.68|1976.98|1983.43|1975.73|29
1653209490000|2022-05-22 08:51:30|1983.5|1975.8|1983.55|1975.85|1983.73|1976.03|1983.5|1975.8|33
1653209500000|2022-05-22 08:51:40|1983.57|1975.87|1983.64|1975.94|1983.7|1976|1983.52|1975.82|26
1653209510000|2022-05-22 08:51:50|1983.65|1975.95|1983.53|1975.83|1983.75|1976.05|1983.52|1975.82|24
1653209520000|2022-05-22 08:52:00|1983.5|1975.8|1983.45|1975.75|1983.57|1975.87|1983.36|1975.66|25
1653209530000|2022-05-22 08:52:10|1983.46|1975.76|1983.34|1975.64|1983.46|1975.76|1983.34|1975.64|18
1653209540000|2022-05-22 08:52:20|1983.39|1975.69|1983.32|1975.62|1983.41|1975.71|1983.32|1975.62|22
1653209550000|2022-05-22 08:52:30|1983.33|1975.63|1983.39|1975.69|1983.4|1975.7|1983.3|1975.6|21
1653209560000|2022-05-22 08:52:40|1983.41|1975.71|1983.17|1975.47|1983.42|1975.72|1983.12|1975.42|19
1653209570000|2022-05-22 08:52:50|1983.18|1975.48|1983.2|1975.5|1983.37|1975.67|1983.15|1975.45|19
1653209580000|2022-05-22 08:53:00|1983.22|1975.52|1983.41|1975.71|1983.42|1975.72|1983.17|1975.47|10
1653209590000|2022-05-22 08:53:10|1983.42|1975.72|1983.93|1976.23|1983.94|1976.24|1983.42|1975.72|16
1653209600000|2022-05-22 08:53:20|1983.94|1976.24|1983.93|1976.23|1983.94|1976.24|1983.89|1976.19|12
1653209610000|2022-05-22 08:53:30|1983.95|1976.25|1984.45|1976.75|1984.82|1977.12|1983.95|1976.25|24
1653209620000|2022-05-22 08:53:40|1984.46|1976.76|1984.54|1976.84|1984.63|1976.93|1984.45|1976.75|29
1653209630000|2022-05-22 08:53:50|1984.53|1976.83|1984.34|1976.64|1984.87|1977.17|1984.34|1976.64|21
1653209640000|2022-05-22 08:54:00|1984.32|1976.62|1984.58|1976.88|1984.66|1976.96|1984.29|1976.59|23
1653209650000|2022-05-22 08:54:10|1984.54|1976.84|1984.55|1976.85|1984.62|1976.92|1984.31|1976.61|30
1653209660000|2022-05-22 08:54:20|1984.57|1976.87|1984.64|1976.94|1984.69|1976.99|1984.46|1976.76|19
1653209670000|2022-05-22 08:54:30|1984.63|1976.93|1984.62|1976.92|1984.67|1976.97|1984.6|1976.9|23
1653209680000|2022-05-22 08:54:40|1984.6|1976.9|1984.58|1976.88|1984.65|1976.95|1984.56|1976.86|15
1653209690000|2022-05-22 08:54:50|1984.62|1976.92|1984.67|1976.97|1984.73|1977.03|1984.51|1976.81|24
1653209700000|2022-05-22 08:55:00|1984.64|1976.94|1984.58|1976.88|1984.69|1976.99|1984.56|1976.86|19
1653209710000|2022-05-22 08:55:10|1984.57|1976.87|1984.29|1976.59|1984.57|1976.87|1984.28|1976.58|23
1653209720000|2022-05-22 08:55:20|1984.28|1976.58|1984.3|1976.6|1984.34|1976.64|1984.28|1976.58|8
1653209730000|2022-05-22 08:55:30|1984.31|1976.61|1983.83|1976.13|1984.31|1976.61|1983.83|1976.13|25
1653209740000|2022-05-22 08:55:40|1983.82|1976.12|1983.72|1976.02|1983.84|1976.14|1983.71|1976.01|15
1653209750000|2022-05-22 08:55:50|1983.75|1976.05|1984.29|1976.59|1984.39|1976.69|1983.72|1976.02|21
1653209760000|2022-05-22 08:56:00|1984.28|1976.58|1984|1976.3|1984.38|1976.68|1983.99|1976.29|25
1653209770000|2022-05-22 08:56:10|1984.02|1976.32|1985.94|1978.24|1985.96|1978.26|1984|1976.3|22
1653209780000|2022-05-22 08:56:20|1985.76|1978.06|1985.57|1977.87|1985.86|1978.16|1985.54|1977.84|27
1653209790000|2022-05-22 08:56:30|1985.6|1977.9|1985.6|1977.9|1985.87|1978.17|1985.57|1977.87|28
1653209800000|2022-05-22 08:56:40|1985.48|1977.78|1985.68|1977.98|1985.73|1978.03|1985.39|1977.69|28
1653209810000|2022-05-22 08:56:50|1985.67|1977.97|1985.26|1977.56|1985.76|1978.06|1985.26|1977.56|32
1653209820000|2022-05-22 08:57:00|1985.27|1977.57|1985.54|1977.84|1985.57|1977.87|1985.24|1977.54|27
1653209830000|2022-05-22 08:57:10|1985.57|1977.87|1985.45|1977.75|1985.58|1977.88|1985.41|1977.71|22
1653209840000|2022-05-22 08:57:20|1985.46|1977.76|1985.55|1977.85|1985.55|1977.85|1985.44|1977.74|22
1653209850000|2022-05-22 08:57:30|1985.58|1977.88|1985.76|1978.06|1986.12|1978.42|1985.46|1977.76|23
1653209860000|2022-05-22 08:57:40|1985.72|1978.02|1986.02|1978.32|1986.02|1978.32|1985.72|1978.02|17
1653209870000|2022-05-22 08:57:50|1986.04|1978.34|1984.89|1977.19|1986.04|1978.34|1984.88|1977.18|29
1653209880000|2022-05-22 08:58:00|1984.87|1977.17|1984.94|1977.24|1985.01|1977.31|1984.85|1977.15|31
1653209890000|2022-05-22 08:58:10|1984.98|1977.28|1986.54|1978.84|1986.54|1978.84|1984.98|1977.28|32
1653209900000|2022-05-22 08:58:20|1986.51|1978.81|1986.67|1978.97|1987.08|1979.38|1986.51|1978.81|27
1653209910000|2022-05-22 08:58:30|1986.66|1978.96|1986.42|1978.72|1986.8|1979.1|1986.42|1978.72|31
1653209920000|2022-05-22 08:58:40|1986.27|1978.57|1985.83|1978.13|1986.27|1978.57|1985.51|1977.81|30
1653209930000|2022-05-22 08:58:50|1985.84|1978.14|1985.87|1978.17|1985.91|1978.21|1985.84|1978.14|24
1653209940000|2022-05-22 08:59:00|1985.91|1978.21|1985.55|1977.85|1985.94|1978.24|1985.55|1977.85|26
1653209950000|2022-05-22 08:59:10|1985.49|1977.79|1985.68|1977.98|1985.74|1978.04|1985.46|1977.76|19
1653209960000|2022-05-22 08:59:20|1985.7|1978|1985.37|1977.67|1985.7|1978|1985.37|1977.67|17
1653209970000|2022-05-22 08:59:30|1985.36|1977.66|1985.61|1977.91|1985.62|1977.92|1985.19|1977.49|24
1653209980000|2022-05-22 08:59:40|1985.64|1977.94|1985.54|1977.84|1985.64|1977.94|1985.5|1977.8|25
1653209990000|2022-05-22 08:59:50|1985.59|1977.89|1985.56|1977.86|1985.6|1977.9|1985.5|1977.8|20
1653210000000|2022-05-22 09:00:00|1985.6|1977.9|1986.79|1979.09|1986.81|1979.11|1985.56|1977.86|35
1653210010000|2022-05-22 09:00:10|1986.75|1979.05|1987.26|1979.56|1987.26|1979.56|1986.13|1978.43|30
1653210020000|2022-05-22 09:00:20|1987.06|1979.36|1987.09|1979.39|1987.18|1979.48|1986.77|1979.07|32
1653210030000|2022-05-22 09:00:30|1987.12|1979.42|1988.03|1980.33|1988.11|1980.41|1987.12|1979.42|28
1653210040000|2022-05-22 09:00:40|1988.04|1980.34|1987.39|1979.69|1988.15|1980.45|1987.26|1979.56|24
1653210050000|2022-05-22 09:00:50|1987.44|1979.74|1987.67|1979.97|1987.69|1979.99|1987.42|1979.72|29
1653210060000|2022-05-22 09:01:00|1987.69|1979.99|1988.05|1980.35|1988.05|1980.35|1987.67|1979.97|29
1653210070000|2022-05-22 09:01:10|1988.01|1980.31|1987.95|1980.25|1988.07|1980.37|1987.94|1980.24|24
1653210080000|2022-05-22 09:01:20|1987.94|1980.24|1988.8|1981.1|1988.8|1981.1|1987.92|1980.22|27
1653210090000|2022-05-22 09:01:30|1988.82|1981.12|1989.2|1981.5|1989.2|1981.5|1988.82|1981.12|8
1653210100000|2022-05-22 09:01:40|1989.17|1981.47|1988.98|1981.28|1989.17|1981.47|1988.97|1981.27|13
1653210110000|2022-05-22 09:01:50|1988.97|1981.27|1988.31|1980.61|1989|1981.3|1988.2|1980.5|28
1653210120000|2022-05-22 09:02:00|1988.33|1980.63|1988.39|1980.69|1988.39|1980.69|1988.19|1980.49|23
1653210130000|2022-05-22 09:02:10|1988.35|1980.65|1988.08|1980.38|1988.38|1980.68|1988.08|1980.38|32
1653210140000|2022-05-22 09:02:20|1988.09|1980.39|1988.4|1980.7|1988.41|1980.71|1988.09|1980.39|23
1653210150000|2022-05-22 09:02:30|1988.38|1980.68|1988.43|1980.73|1988.47|1980.77|1988.37|1980.67|18
1653210160000|2022-05-22 09:02:40|1988.42|1980.72|1988.46|1980.76|1988.53|1980.83|1988.41|1980.71|12
1653210170000|2022-05-22 09:02:50|1988.53|1980.83|1988.44|1980.74|1988.53|1980.83|1988.44|1980.74|19
1653210180000|2022-05-22 09:03:00|1988.47|1980.77|1987.98|1980.28|1988.47|1980.77|1987.72|1980.02|27
1653210190000|2022-05-22 09:03:10|1987.95|1980.25|1987.74|1980.04|1987.98|1980.28|1987.71|1980.01|30
1653210200000|2022-05-22 09:03:20|1987.73|1980.03|1987.73|1980.03|1987.77|1980.07|1987.61|1979.91|24
1653210210000|2022-05-22 09:03:30|1987.72|1980.02|1987.61|1979.91|1987.75|1980.05|1987.58|1979.88|17
1653210220000|2022-05-22 09:03:40|1987.58|1979.88|1987.15|1979.45|1987.62|1979.92|1987.13|1979.43|18
1653210230000|2022-05-22 09:03:50|1987.11|1979.41|1987.11|1979.41|1987.17|1979.47|1987.11|1979.41|11
1653210240000|2022-05-22 09:04:00|1987.12|1979.42|1987.11|1979.41|1987.14|1979.44|1987.06|1979.36|19
1653210250000|2022-05-22 09:04:10|1987.13|1979.43|1987.21|1979.51|1987.22|1979.52|1987.08|1979.38|19
1653210260000|2022-05-22 09:04:20|1987.19|1979.49|1987.09|1979.39|1987.24|1979.54|1987.06|1979.36|25
1653210270000|2022-05-22 09:04:30|1987.03|1979.33|1986.62|1978.92|1987.03|1979.33|1986.62|1978.92|18
1653210280000|2022-05-22 09:04:40|1986.63|1978.93|1986.79|1979.09|1986.81|1979.11|1986.63|1978.93|12
1653210290000|2022-05-22 09:04:50|1986.73|1979.03|1986.69|1978.99|1986.73|1979.03|1986.64|1978.94|16
1653210300000|2022-05-22 09:05:00|1986.67|1978.97|1986.48|1978.78|1986.69|1978.99|1986.48|1978.78|24
1653210310000|2022-05-22 09:05:10|1986.55|1978.85|1986.72|1979.02|1986.82|1979.12|1986.48|1978.78|24
1653210320000|2022-05-22 09:05:20|1986.74|1979.04|1986.74|1979.04|1986.77|1979.07|1986.73|1979.03|15
1653210330000|2022-05-22 09:05:30|1986.8|1979.1|1986.81|1979.11|1986.9|1979.2|1986.78|1979.08|20
1653210340000|2022-05-22 09:05:40|1986.79|1979.09|1986.8|1979.1|1986.87|1979.17|1986.75|1979.05|22
1653210350000|2022-05-22 09:05:50|1986.79|1979.09|1986.91|1979.21|1986.93|1979.23|1986.78|1979.08|18
1653210360000|2022-05-22 09:06:00|1986.88|1979.18|1986.97|1979.27|1986.97|1979.27|1986.88|1979.18|15
1653210370000|2022-05-22 09:06:10|1986.96|1979.26|1986.98|1979.28|1987.01|1979.31|1986.93|1979.23|27
1653210380000|2022-05-22 09:06:20|1986.97|1979.27|1986.94|1979.24|1986.97|1979.27|1986.9|1979.2|22
1653210390000|2022-05-22 09:06:30|1986.95|1979.25|1986.86|1979.16|1986.99|1979.29|1986.83|1979.13|18
1653210400000|2022-05-22 09:06:40|1986.85|1979.15|1986.74|1979.04|1986.86|1979.16|1986.73|1979.03|19
1653210410000|2022-05-22 09:06:50|1986.76|1979.06|1986.77|1979.07|1986.77|1979.07|1986.76|1979.06|4
1653210420000|2022-05-22 09:07:00|1986.79|1979.09|1986.77|1979.07|1986.85|1979.15|1986.76|1979.06|23
1653210430000|2022-05-22 09:07:10|1986.75|1979.05|1986.79|1979.09|1986.85|1979.15|1986.75|1979.05|13
1653210440000|2022-05-22 09:07:20|1986.8|1979.1|1986.8|1979.1|1986.84|1979.14|1986.77|1979.07|26
1653210450000|2022-05-22 09:07:30|1986.79|1979.09|1986.43|1978.73|1986.86|1979.16|1986.41|1978.71|26
1653210460000|2022-05-22 09:07:40|1986.44|1978.74|1986.63|1978.93|1986.63|1978.93|1986.44|1978.74|26
1653210470000|2022-05-22 09:07:50|1986.61|1978.91|1986.61|1978.91|1986.64|1978.94|1986.58|1978.88|16
1653210480000|2022-05-22 09:08:00|1986.6|1978.9|1986.94|1979.24|1987.16|1979.46|1986.6|1978.9|30
1653210490000|2022-05-22 09:08:10|1986.93|1979.23|1987.11|1979.41|1987.12|1979.42|1986.93|1979.23|17
1653210500000|2022-05-22 09:08:20|1987.12|1979.42|1987.09|1979.39|1987.14|1979.44|1987.07|1979.37|11
1653210510000|2022-05-22 09:08:30|1987.08|1979.38|1987.09|1979.39|1987.12|1979.42|1987.03|1979.33|19
1653210520000|2022-05-22 09:08:40|1987.1|1979.4|1986.76|1979.06|1987.11|1979.41|1986.76|1979.06|17
1653210530000|2022-05-22 09:08:50|1986.78|1979.08|1986.79|1979.09|1986.8|1979.1|1986.77|1979.07|14
1653210540000|2022-05-22 09:09:00|1986.81|1979.11|1989.09|1981.39|1989.09|1981.39|1986.81|1979.11|32
1653210550000|2022-05-22 09:09:10|1989.13|1981.43|1988.85|1981.15|1989.17|1981.47|1988.77|1981.07|17
1653210560000|2022-05-22 09:09:20|1988.84|1981.14|1988.85|1981.15|1988.88|1981.18|1988.8|1981.1|23
1653210570000|2022-05-22 09:09:30|1988.84|1981.14|1988.46|1980.76|1988.99|1981.29|1988.46|1980.76|27
1653210580000|2022-05-22 09:09:40|1988.47|1980.77|1988.86|1981.16|1989|1981.3|1988.47|1980.77|33
1653210590000|2022-05-22 09:09:50|1988.85|1981.15|1988.45|1980.75|1988.86|1981.16|1988.33|1980.63|25
1653210600000|2022-05-22 09:10:00|1988.44|1980.74|1988.45|1980.75|1988.62|1980.92|1988.32|1980.62|27
1653210610000|2022-05-22 09:10:10|1988.49|1980.79|1988.3|1980.6|1988.54|1980.84|1988.08|1980.38|29
1653210620000|2022-05-22 09:10:20|1988.29|1980.59|1988.28|1980.58|1988.29|1980.59|1988|1980.3|27
1653210630000|2022-05-22 09:10:30|1988.31|1980.61|1988.21|1980.51|1988.45|1980.75|1988.14|1980.44|32
1653210640000|2022-05-22 09:10:40|1988.19|1980.49|1988.6|1980.9|1988.63|1980.93|1988.13|1980.43|26
1653210650000|2022-05-22 09:10:50|1988.63|1980.93|1988.4|1980.7|1988.63|1980.93|1988.3|1980.6|30
1653210660000|2022-05-22 09:11:00|1988.43|1980.73|1988.56|1980.86|1988.63|1980.93|1988.43|1980.73|26
1653210670000|2022-05-22 09:11:10|1988.52|1980.82|1988.67|1980.97|1988.73|1981.03|1988.45|1980.75|34
1653210680000|2022-05-22 09:11:20|1988.66|1980.96|1988.62|1980.92|1988.74|1981.04|1988.62|1980.92|14
1653210690000|2022-05-22 09:11:30|1988.64|1980.94|1988.68|1980.98|1988.83|1981.13|1988.64|1980.94|19
1653210700000|2022-05-22 09:11:40|1988.7|1981|1988.8|1981.1|1988.8|1981.1|1988.7|1981|19
1653210710000|2022-05-22 09:11:50|1988.79|1981.09|1990|1982.3|1990|1982.3|1988.79|1981.09|28
1653210720000|2022-05-22 09:12:00|1990.02|1982.32|1990.37|1982.67|1990.41|1982.71|1990.02|1982.32|21
1653210730000|2022-05-22 09:12:10|1990.38|1982.68|1989.83|1982.13|1990.38|1982.68|1989.51|1981.81|27
1653210740000|2022-05-22 09:12:20|1989.84|1982.14|1989.81|1982.11|1990.01|1982.31|1989.81|1982.11|22
1653210750000|2022-05-22 09:12:30|1989.79|1982.09|1989.91|1982.21|1989.94|1982.24|1989.79|1982.09|19
1653210760000|2022-05-22 09:12:40|1989.93|1982.23|1990.85|1983.15|1990.85|1983.15|1989.93|1982.23|24
1653210770000|2022-05-22 09:12:50|1990.87|1983.17|1990.97|1983.27|1991.01|1983.31|1990.87|1983.17|15
1653210780000|2022-05-22 09:13:00|1990.8|1983.1|1990.91|1983.21|1990.95|1983.25|1990.13|1982.43|32
1653210790000|2022-05-22 09:13:10|1990.88|1983.18|1990.54|1982.84|1990.88|1983.18|1990.53|1982.83|27
1653210800000|2022-05-22 09:13:20|1990.56|1982.86|1990.67|1982.97|1990.67|1982.97|1990.48|1982.78|21
1653210810000|2022-05-22 09:13:30|1990.65|1982.95|1990.95|1983.25|1991.02|1983.32|1990.56|1982.86|30
1653210820000|2022-05-22 09:13:40|1990.98|1983.28|1991.03|1983.33|1991.08|1983.38|1990.92|1983.22|27
1653210830000|2022-05-22 09:13:50|1990.96|1983.26|1991.15|1983.45|1991.16|1983.46|1990.96|1983.26|24
1653210840000|2022-05-22 09:14:00|1991.13|1983.43|1991.15|1983.45|1991.18|1983.48|1991.11|1983.41|24
1653210850000|2022-05-22 09:14:10|1991.18|1983.48|1991.15|1983.45|1991.19|1983.49|1991.14|1983.44|22
1653210860000|2022-05-22 09:14:20|1991.18|1983.48|1990.87|1983.17|1991.22|1983.52|1990.81|1983.11|20
1653210870000|2022-05-22 09:14:30|1990.89|1983.19|1990.87|1983.17|1990.96|1983.26|1990.86|1983.16|25
1653210880000|2022-05-22 09:14:40|1990.92|1983.22|1990.88|1983.18|1990.93|1983.23|1990.88|1983.18|17
1653210890000|2022-05-22 09:14:50|1990.9|1983.2|1990.91|1983.21|1990.96|1983.26|1990.85|1983.15|19
1653210900000|2022-05-22 09:15:00|1990.92|1983.22|1991.08|1983.38|1991.22|1983.52|1990.92|1983.22|23
1653210910000|2022-05-22 09:15:10|1991.11|1983.41|1994.28|1986.58|1996.91|1989.21|1991.11|1983.41|34
1653210920000|2022-05-22 09:15:20|1994.14|1986.44|1994.27|1986.57|1995.93|1988.23|1994.14|1986.44|36
1653210930000|2022-05-22 09:15:30|1994.23|1986.53|1994.64|1986.94|1994.69|1986.99|1993.89|1986.19|34
1653210940000|2022-05-22 09:15:40|1994.66|1986.96|1994.58|1986.88|1994.7|1987|1994.42|1986.72|33
1653210950000|2022-05-22 09:15:50|1994.61|1986.91|1993.91|1986.21|1995.05|1987.35|1993.84|1986.14|32
1653210960000|2022-05-22 09:16:00|1993.89|1986.19|1993.56|1985.86|1993.89|1986.19|1993.52|1985.82|25
1653210970000|2022-05-22 09:16:10|1993.59|1985.89|1993.28|1985.58|1993.76|1986.06|1993.24|1985.54|27
1653210980000|2022-05-22 09:16:20|1993.29|1985.59|1993.3|1985.6|1993.34|1985.64|1993.28|1985.58|15
1653210990000|2022-05-22 09:16:30|1993.29|1985.59|1993.25|1985.55|1993.32|1985.62|1993.25|1985.55|10
1653211000000|2022-05-22 09:16:40|1993.27|1985.57|1992.33|1984.63|1993.27|1985.57|1992.29|1984.59|20
1653211010000|2022-05-22 09:16:50|1992.32|1984.62|1992.25|1984.55|1992.37|1984.67|1992.2|1984.5|24
1653211020000|2022-05-22 09:17:00|1992.27|1984.57|1992.14|1984.44|1992.81|1985.11|1992.14|1984.44|25
1653211030000|2022-05-22 09:17:10|1992.08|1984.38|1991.87|1984.17|1992.09|1984.39|1991.81|1984.11|14
1653211040000|2022-05-22 09:17:20|1991.89|1984.19|1991.89|1984.19|1991.93|1984.23|1991.88|1984.18|12
1653211050000|2022-05-22 09:17:30|1991.9|1984.2|1991.7|1984|1991.9|1984.2|1991.59|1983.89|21
1653211060000|2022-05-22 09:17:40|1991.66|1983.96|1991.36|1983.66|1991.69|1983.99|1991.17|1983.47|27
1653211070000|2022-05-22 09:17:50|1991.3|1983.6|1990.23|1982.53|1991.34|1983.64|1989.85|1982.15|33
1653211080000|2022-05-22 09:18:00|1990.2|1982.5|1989.66|1981.96|1990.2|1982.5|1989.55|1981.85|26
1653211090000|2022-05-22 09:18:10|1989.6|1981.9|1988.7|1981|1989.66|1981.96|1988.7|1981|27
1653211100000|2022-05-22 09:18:20|1988.67|1980.97|1989.17|1981.47|1989.2|1981.5|1988.66|1980.96|28
1653211110000|2022-05-22 09:18:30|1989.15|1981.45|1989.83|1982.13|1989.87|1982.17|1989.1|1981.4|32
1653211120000|2022-05-22 09:18:40|1989.78|1982.08|1989.78|1982.08|1989.81|1982.11|1989.67|1981.97|22
1653211130000|2022-05-22 09:18:50|1989.77|1982.07|1989.02|1981.32|1989.79|1982.09|1988.92|1981.22|27
1653211140000|2022-05-22 09:19:00|1989.01|1981.31|1988.94|1981.24|1989.22|1981.52|1988.87|1981.17|26
1653211150000|2022-05-22 09:19:10|1988.87|1981.17|1988.9|1981.2|1988.93|1981.23|1988.75|1981.05|23
1653211160000|2022-05-22 09:19:20|1988.86|1981.16|1988.79|1981.09|1989.51|1981.81|1988.78|1981.08|32
1653211170000|2022-05-22 09:19:30|1988.78|1981.08|1988.78|1981.08|1988.9|1981.2|1988.78|1981.08|24
1653211180000|2022-05-22 09:19:40|1988.79|1981.09|1990.62|1982.92|1990.66|1982.96|1988.79|1981.09|35
1653211190000|2022-05-22 09:19:50|1990.63|1982.93|1990.6|1982.9|1990.64|1982.94|1990.47|1982.77|22
1653211200000|2022-05-22 09:20:00|1990.61|1982.91|1991.19|1983.49|1991.28|1983.58|1990.56|1982.86|30
1653211210000|2022-05-22 09:20:10|1991.05|1983.35|1990.64|1982.94|1991.16|1983.46|1990.54|1982.84|33
1653211220000|2022-05-22 09:20:20|1990.66|1982.96|1990.79|1983.09|1990.79|1983.09|1990.56|1982.86|26
1653211230000|2022-05-22 09:20:30|1990.75|1983.05|1990.98|1983.28|1990.99|1983.29|1990.18|1982.48|30
1653211240000|2022-05-22 09:20:40|1990.99|1983.29|1990.86|1983.16|1990.99|1983.29|1990.82|1983.12|24
1653211250000|2022-05-22 09:20:50|1990.84|1983.14|1990.76|1983.06|1990.84|1983.14|1990.57|1982.87|26
1653211260000|2022-05-22 09:21:00|1990.86|1983.16|1990.82|1983.12|1990.97|1983.27|1990.76|1983.06|23
1653211270000|2022-05-22 09:21:10|1990.81|1983.11|1991.2|1983.5|1991.22|1983.52|1990.73|1983.03|23
1653211280000|2022-05-22 09:21:20|1991.19|1983.49|1991.13|1983.43|1991.19|1983.49|1991.09|1983.39|22
1653211290000|2022-05-22 09:21:30|1991.14|1983.44|1991.07|1983.37|1991.15|1983.45|1991.02|1983.32|23
1653211300000|2022-05-22 09:21:40|1991.06|1983.36|1990.37|1982.67|1991.06|1983.36|1990.35|1982.65|16
1653211310000|2022-05-22 09:21:50|1990.36|1982.66|1988.86|1981.16|1990.36|1982.66|1988.86|1981.16|32
1653211320000|2022-05-22 09:22:00|1988.88|1981.18|1989.24|1981.54|1989.38|1981.68|1988.88|1981.18|16
1653211330000|2022-05-22 09:22:10|1989.27|1981.57|1989.33|1981.63|1989.35|1981.65|1989.16|1981.46|22
1653211340000|2022-05-22 09:22:20|1989.34|1981.64|1989.24|1981.54|1989.34|1981.64|1989.22|1981.52|19
1653211350000|2022-05-22 09:22:30|1989.25|1981.55|1989.37|1981.67|1989.37|1981.67|1989.22|1981.52|18
1653211360000|2022-05-22 09:22:40|1989.38|1981.68|1989.42|1981.72|1989.42|1981.72|1989.3|1981.6|21
1653211370000|2022-05-22 09:22:50|1989.4|1981.7|1990.12|1982.42|1990.12|1982.42|1989.35|1981.65|24
1653211380000|2022-05-22 09:23:00|1990.13|1982.43|1989.39|1981.69|1990.21|1982.51|1989.39|1981.69|30
1653211390000|2022-05-22 09:23:10|1989.4|1981.7|1990.43|1982.73|1990.9|1983.2|1989.4|1981.7|36
1653211400000|2022-05-22 09:23:20|1990.41|1982.71|1990.89|1983.19|1990.95|1983.25|1990.41|1982.71|27
1653211410000|2022-05-22 09:23:30|1990.94|1983.24|1990.57|1982.87|1990.94|1983.24|1990.47|1982.77|30
1653211420000|2022-05-22 09:23:40|1990.6|1982.9|1990.57|1982.87|1990.7|1983|1990.5|1982.8|29
1653211430000|2022-05-22 09:23:50|1990.59|1982.89|1990.7|1983|1990.7|1983|1990.58|1982.88|28
1653211440000|2022-05-22 09:24:00|1990.86|1983.16|1990.86|1983.16|1990.89|1983.19|1990.69|1982.99|31
1653211450000|2022-05-22 09:24:10|1990.9|1983.2|1990.59|1982.89|1990.9|1983.2|1990.48|1982.78|23
1653211460000|2022-05-22 09:24:20|1990.63|1982.93|1991.11|1983.41|1991.13|1983.43|1990.63|1982.93|33
1653211470000|2022-05-22 09:24:30|1991.09|1983.39|1990.59|1982.89|1991.1|1983.4|1990.42|1982.72|26
1653211480000|2022-05-22 09:24:40|1990.58|1982.88|1991.02|1983.32|1991.22|1983.52|1990.51|1982.81|28
1653211490000|2022-05-22 09:24:50|1991.03|1983.33|1991.34|1983.64|1991.35|1983.65|1991.03|1983.33|25
1653211500000|2022-05-22 09:25:00|1991.32|1983.62|1991.36|1983.66|1991.4|1983.7|1991.31|1983.61|20
1653211510000|2022-05-22 09:25:10|1991.37|1983.67|1991.33|1983.63|1991.37|1983.67|1991.3|1983.6|23
1653211520000|2022-05-22 09:25:20|1991.34|1983.64|1991.14|1983.44|1991.4|1983.7|1991.07|1983.37|27
1653211530000|2022-05-22 09:25:30|1991.09|1983.39|1991.14|1983.44|1991.2|1983.5|1991.07|1983.37|29
1653211540000|2022-05-22 09:25:40|1991.17|1983.47|1991.03|1983.33|1991.18|1983.48|1990.93|1983.23|28
1653211550000|2022-05-22 09:25:50|1991|1983.3|1990.72|1983.02|1991.02|1983.32|1990.59|1982.89|26
1653211560000|2022-05-22 09:26:00|1990.69|1982.99|1991.06|1983.36|1991.06|1983.36|1990.68|1982.98|25
1653211570000|2022-05-22 09:26:10|1991.04|1983.34|1991.09|1983.39|1991.13|1983.43|1990.92|1983.22|30
1653211580000|2022-05-22 09:26:20|1991.11|1983.41|1991.55|1983.85|1991.55|1983.85|1991.1|1983.4|23
1653211590000|2022-05-22 09:26:30|1991.53|1983.83|1991.47|1983.77|1991.59|1983.89|1991.42|1983.72|29
1653211600000|2022-05-22 09:26:40|1991.45|1983.75|1991.34|1983.64|1991.54|1983.84|1991.3|1983.6|19
1653211610000|2022-05-22 09:26:50|1991.32|1983.62|1991.43|1983.73|1991.43|1983.73|1991.32|1983.62|25
1653211620000|2022-05-22 09:27:00|1991.34|1983.64|1991.49|1983.79|1991.49|1983.79|1991.34|1983.64|25
1653211630000|2022-05-22 09:27:10|1991.48|1983.78|1991.49|1983.79|1991.57|1983.87|1991.39|1983.69|22
1653211640000|2022-05-22 09:27:20|1991.46|1983.76|1991.67|1983.97|1991.7|1984|1991.43|1983.73|33
1653211650000|2022-05-22 09:27:30|1991.73|1984.03|1991.95|1984.25|1992.02|1984.32|1991.73|1984.03|20
1653211660000|2022-05-22 09:27:40|1991.98|1984.28|1992.13|1984.43|1992.17|1984.47|1991.98|1984.28|13
1653211670000|2022-05-22 09:27:50|1992.12|1984.42|1993.1|1985.4|1993.46|1985.76|1992|1984.3|31
1653211680000|2022-05-22 09:28:00|1993.07|1985.37|1993.02|1985.32|1993.08|1985.38|1992.98|1985.28|25
1653211690000|2022-05-22 09:28:10|1993.01|1985.31|1992.75|1985.05|1993.03|1985.33|1992.56|1984.86|29
1653211700000|2022-05-22 09:28:20|1992.77|1985.07|1992.7|1985|1992.78|1985.08|1992.67|1984.97|24
1653211710000|2022-05-22 09:28:30|1992.69|1984.99|1992.62|1984.92|1992.69|1984.99|1992.48|1984.78|30
1653211720000|2022-05-22 09:28:40|1992.59|1984.89|1992.64|1984.94|1992.66|1984.96|1992.53|1984.83|26
1653211730000|2022-05-22 09:28:50|1992.63|1984.93|1992.07|1984.37|1992.63|1984.93|1991.85|1984.15|20
1653211740000|2022-05-22 09:29:00|1992.06|1984.36|1991.92|1984.22|1992.06|1984.36|1991.92|1984.22|29
1653211750000|2022-05-22 09:29:10|1991.93|1984.23|1991.33|1983.63|1991.99|1984.29|1991.33|1983.63|23
1653211760000|2022-05-22 09:29:20|1991.32|1983.62|1991.45|1983.75|1991.45|1983.75|1991.31|1983.61|12
1653211770000|2022-05-22 09:29:30|1991.44|1983.74|1991.33|1983.63|1991.44|1983.74|1991.31|1983.61|24
1653211780000|2022-05-22 09:29:40|1991.31|1983.61|1991.46|1983.76|1991.53|1983.83|1991.31|1983.61|20
1653211790000|2022-05-22 09:29:50|1991.47|1983.77|1991.03|1983.33|1991.48|1983.78|1991.03|1983.33|18
1653211800000|2022-05-22 09:30:00|1990.96|1983.26|1990.99|1983.29|1991.07|1983.37|1990.93|1983.23|25
1653211810000|2022-05-22 09:30:10|1990.98|1983.28|1990.89|1983.19|1991.01|1983.31|1990.88|1983.18|26
1653211820000|2022-05-22 09:30:20|1990.88|1983.18|1990.89|1983.19|1990.96|1983.26|1990.83|1983.13|22
1653211830000|2022-05-22 09:30:30|1990.9|1983.2|1990.9|1983.2|1990.93|1983.23|1990.84|1983.14|25
1653211840000|2022-05-22 09:30:40|1990.91|1983.21|1991.08|1983.38|1991.08|1983.38|1990.9|1983.2|28
1653211850000|2022-05-22 09:30:50|1991.05|1983.35|1990.94|1983.24|1991.05|1983.35|1990.71|1983.01|32
1653211860000|2022-05-22 09:31:00|1990.93|1983.23|1991.13|1983.43|1991.23|1983.53|1990.89|1983.19|24
1653211870000|2022-05-22 09:31:10|1991.14|1983.44|1992.24|1984.54|1992.26|1984.56|1991.14|1983.44|35
1653211880000|2022-05-22 09:31:20|1992.26|1984.56|1992.45|1984.75|1992.58|1984.88|1991.95|1984.25|29
1653211890000|2022-05-22 09:31:30|1992.42|1984.72|1992.07|1984.37|1992.56|1984.86|1992.07|1984.37|39
1653211900000|2022-05-22 09:31:40|1992.06|1984.36|1992.58|1984.88|1992.58|1984.88|1992.04|1984.34|29
1653211910000|2022-05-22 09:31:50|1993.03|1985.33|1996.87|1989.17|1997.01|1989.31|1993.03|1985.33|39
1653211920000|2022-05-22 09:32:00|1997.31|1989.61|2000|1992.3|2001.21|1993.51|1997.31|1989.61|40
1653211930000|2022-05-22 09:32:10|1999.98|1992.28|1997.51|1989.81|1999.98|1992.28|1996.72|1989.02|38
1653211940000|2022-05-22 09:32:20|1997.42|1989.72|1995.58|1987.88|1997.42|1989.72|1995.57|1987.87|36
1653211950000|2022-05-22 09:32:30|1995.35|1987.65|1997.45|1989.75|1997.49|1989.79|1995.23|1987.53|38
1653211960000|2022-05-22 09:32:40|1997.51|1989.81|1999.16|1991.46|1999.16|1991.46|1997.51|1989.81|31
1653211970000|2022-05-22 09:32:50|1999.1|1991.4|1999.03|1991.33|2000.46|1992.76|1999.03|1991.33|37
1653211980000|2022-05-22 09:33:00|1998.97|1991.27|2000.43|1992.73|2000.43|1992.73|1998.75|1991.05|38
1653211990000|2022-05-22 09:33:10|2000.49|1992.79|2001.4|1993.7|2001.7|1994|2000.49|1992.79|30
1653212000000|2022-05-22 09:33:20|2001.41|1993.71|2006.51|1998.81|2006.51|1998.81|2001.41|1993.71|36
1653212010000|2022-05-22 09:33:30|2006.54|1998.84|2007.39|1999.69|2009.74|2002.04|2006.54|1998.84|40
1653212020000|2022-05-22 09:33:40|2007.44|1999.74|2004.84|1997.14|2007.44|1999.74|2004.69|1996.99|38
1653212030000|2022-05-22 09:33:50|2004.65|1996.95|2007.48|1999.78|2007.69|1999.99|2004.54|1996.84|37
1653212040000|2022-05-22 09:34:00|2007.29|1999.59|2007.81|2000.11|2007.81|2000.11|2006.16|1998.46|34
1653212050000|2022-05-22 09:34:10|2007.72|2000.02|2009.64|2001.94|2010.07|2002.37|2007.56|1999.86|40
1653212060000|2022-05-22 09:34:20|2009.53|2001.83|2009.55|2001.85|2010.46|2002.76|2009.35|2001.65|36
1653212070000|2022-05-22 09:34:30|2009.58|2001.88|2010.67|2002.97|2010.67|2002.97|2009.32|2001.62|38
1653212080000|2022-05-22 09:34:40|2010.6|2002.9|2010.25|2002.55|2010.78|2003.08|2009.76|2002.06|37
1653212090000|2022-05-22 09:34:50|2010.27|2002.57|2008.5|2000.8|2010.27|2002.57|2008.5|2000.8|38
1653212100000|2022-05-22 09:35:00|2008.53|2000.83|2008.38|2000.68|2009.18|2001.48|2008.35|2000.65|38
1653212110000|2022-05-22 09:35:10|2008.23|2000.53|2006.54|1998.84|2008.23|2000.53|2006.44|1998.74|37
1653212120000|2022-05-22 09:35:20|2006.64|1998.94|2007.78|2000.08|2007.88|2000.18|2006.47|1998.77|36
1653212130000|2022-05-22 09:35:30|2007.8|2000.1|2008.89|2001.19|2008.99|2001.29|2007.8|2000.1|29
1653212140000|2022-05-22 09:35:40|2008.97|2001.27|2008.09|2000.39|2009.15|2001.45|2008.09|2000.39|35
1653212150000|2022-05-22 09:35:50|2008.1|2000.4|2008.19|2000.49|2008.46|2000.76|2008.1|2000.4|31
1653212160000|2022-05-22 09:36:00|2008.21|2000.51|2008.79|2001.09|2008.97|2001.27|2007.8|2000.1|37
1653212170000|2022-05-22 09:36:10|2008.67|2000.97|2008.55|2000.85|2008.86|2001.16|2008.25|2000.55|31
1653212180000|2022-05-22 09:36:20|2008.62|2000.92|2011.17|2003.47|2011.17|2003.47|2008.62|2000.92|37
1653212190000|2022-05-22 09:36:30|2011.18|2003.48|2013.7|2006|2014.53|2006.83|2011.18|2003.48|38
1653212200000|2022-05-22 09:36:40|2013.68|2005.98|2012.78|2005.08|2013.7|2006|2012.16|2004.46|36
1653212210000|2022-05-22 09:36:50|2012.93|2005.23|2017.63|2009.93|2017.63|2009.93|2012.93|2005.23|39
1653212220000|2022-05-22 09:37:00|2018.1|2010.4|2018.57|2010.87|2018.57|2010.87|2016.55|2008.85|38
1653212230000|2022-05-22 09:37:10|2018.67|2010.97|2015.28|2007.58|2018.85|2011.15|2015.28|2007.58|33
1653212240000|2022-05-22 09:37:20|2015.35|2007.65|2014.79|2007.09|2016.12|2008.42|2014.2|2006.5|39
1653212250000|2022-05-22 09:37:30|2014.36|2006.66|2015.78|2008.08|2015.84|2008.14|2014|2006.3|39
1653212260000|2022-05-22 09:37:40|2015.84|2008.14|2015.74|2008.04|2016.24|2008.54|2014.53|2006.83|35
1653212270000|2022-05-22 09:37:50|2015.68|2007.98|2016.17|2008.47|2016.6|2008.9|2015.68|2007.98|38
1653212280000|2022-05-22 09:38:00|2015.77|2008.07|2016.4|2008.7|2016.41|2008.71|2015.46|2007.76|38
1653212290000|2022-05-22 09:38:10|2016.38|2008.68|2015.75|2008.05|2017.16|2009.46|2015.75|2008.05|33
1653212300000|2022-05-22 09:38:20|2015.78|2008.08|2015.95|2008.25|2017.34|2009.64|2015.61|2007.91|39
1653212310000|2022-05-22 09:38:30|2016.01|2008.31|2015.12|2007.42|2016.41|2008.71|2015.1|2007.4|37
1653212320000|2022-05-22 09:38:40|2015.32|2007.62|2015.28|2007.58|2015.76|2008.06|2014.35|2006.65|38
1653212330000|2022-05-22 09:38:50|2015.31|2007.61|2014.25|2006.55|2015.37|2007.67|2013.88|2006.18|36
1653212340000|2022-05-22 09:39:00|2014.06|2006.36|2013.99|2006.29|2014.06|2006.36|2013.38|2005.68|35
1653212350000|2022-05-22 09:39:10|2014.01|2006.31|2015.37|2007.67|2015.37|2007.67|2013.81|2006.11|36
1653212360000|2022-05-22 09:39:20|2015.42|2007.72|2017.29|2009.59|2017.29|2009.59|2014.96|2007.26|37
1653212370000|2022-05-22 09:39:30|2017.33|2009.63|2016.94|2009.24|2017.7|2010|2016.6|2008.9|34
1653212380000|2022-05-22 09:39:40|2017.03|2009.33|2016.27|2008.57|2017.03|2009.33|2015.37|2007.67|37
1653212390000|2022-05-22 09:39:50|2016.18|2008.48|2015.23|2007.53|2016.57|2008.87|2015.23|2007.53|33
1653212400000|2022-05-22 09:40:00|2015.28|2007.58|2015.52|2007.82|2015.86|2008.16|2014.93|2007.23|34
1653212410000|2022-05-22 09:40:10|2015.3|2007.6|2015.93|2008.23|2015.93|2008.23|2014.61|2006.91|35
1653212420000|2022-05-22 09:40:20|2015.94|2008.24|2015.78|2008.08|2015.94|2008.24|2015.14|2007.44|35
1653212430000|2022-05-22 09:40:30|2015.85|2008.15|2015.82|2008.12|2015.91|2008.21|2015.21|2007.51|33
1653212440000|2022-05-22 09:40:40|2015.9|2008.2|2015.36|2007.66|2015.93|2008.23|2015.13|2007.43|28
1653212450000|2022-05-22 09:40:50|2015.39|2007.69|2015.78|2008.08|2015.82|2008.12|2015.08|2007.38|36
1653212460000|2022-05-22 09:41:00|2015.89|2008.19|2015.58|2007.88|2015.89|2008.19|2015.13|2007.43|32
1653212470000|2022-05-22 09:41:10|2015.46|2007.76|2015.34|2007.64|2015.87|2008.17|2015.09|2007.39|37
1653212480000|2022-05-22 09:41:20|2015.43|2007.73|2017.06|2009.36|2017.06|2009.36|2015.38|2007.68|34
1653212490000|2022-05-22 09:41:30|2017.08|2009.38|2019.82|2012.12|2020.16|2012.46|2017.05|2009.35|36
1653212500000|2022-05-22 09:41:40|2019.8|2012.1|2018.64|2010.94|2019.92|2012.22|2018.59|2010.89|38
1653212510000|2022-05-22 09:41:50|2018.58|2010.88|2018.47|2010.77|2018.8|2011.1|2018.32|2010.62|34
1653212520000|2022-05-22 09:42:00|2018.45|2010.75|2017.34|2009.64|2019.3|2011.6|2017.34|2009.64|39
1653212530000|2022-05-22 09:42:10|2017.33|2009.63|2016.78|2009.08|2017.73|2010.03|2016.78|2009.08|32
1653212540000|2022-05-22 09:42:20|2016.42|2008.72|2016.74|2009.04|2016.77|2009.07|2016.21|2008.51|32
1653212550000|2022-05-22 09:42:30|2016.75|2009.05|2019.47|2011.77|2019.48|2011.78|2016.69|2008.99|34
1653212560000|2022-05-22 09:42:40|2019.43|2011.73|2021.43|2013.73|2021.73|2014.03|2019.43|2011.73|40
1653212570000|2022-05-22 09:42:50|2021.53|2013.83|2020.29|2012.59|2022.42|2014.72|2020.22|2012.52|35
1653212580000|2022-05-22 09:43:00|2020.44|2012.74|2021.15|2013.45|2021.26|2013.56|2020.3|2012.6|34
1653212590000|2022-05-22 09:43:10|2021.17|2013.47|2021.58|2013.88|2021.67|2013.97|2021.11|2013.41|36
1653212600000|2022-05-22 09:43:20|2021.6|2013.9|2020.57|2012.87|2021.74|2014.04|2020.54|2012.84|35
1653212610000|2022-05-22 09:43:30|2020.59|2012.89|2017.73|2010.03|2020.59|2012.89|2017.7|2010|35
1653212620000|2022-05-22 09:43:40|2017.58|2009.88|2017.16|2009.46|2017.82|2010.12|2016.47|2008.77|34
1653212630000|2022-05-22 09:43:50|2017.17|2009.47|2016.77|2009.07|2017.42|2009.72|2016.77|2009.07|32
1653212640000|2022-05-22 09:44:00|2016.89|2009.19|2017.6|2009.9|2017.81|2010.11|2016.89|2009.19|29
1653212650000|2022-05-22 09:44:10|2017.43|2009.73|2017.59|2009.89|2017.76|2010.06|2017.17|2009.47|34
1653212660000|2022-05-22 09:44:20|2017.55|2009.85|2018.92|2011.22|2018.94|2011.24|2017.32|2009.62|37
1653212670000|2022-05-22 09:44:30|2019.01|2011.31|2019.71|2012.01|2019.78|2012.08|2019.01|2011.31|32
1653212680000|2022-05-22 09:44:40|2019.72|2012.02|2021.57|2013.87|2021.57|2013.87|2019.67|2011.97|34
1653212690000|2022-05-22 09:44:50|2022.07|2014.37|2022.33|2014.63|2022.55|2014.85|2021.95|2014.25|29
1653212700000|2022-05-22 09:45:00|2022.51|2014.81|2022.67|2014.97|2022.81|2015.11|2022.14|2014.44|36
1653212710000|2022-05-22 09:45:10|2022.56|2014.86|2020.85|2013.15|2022.68|2014.98|2020.85|2013.15|35
1653212720000|2022-05-22 09:45:20|2020.73|2013.03|2020.73|2013.03|2020.85|2013.15|2020.69|2012.99|34
1653212730000|2022-05-22 09:45:30|2020.74|2013.04|2020.55|2012.85|2021.13|2013.43|2020.45|2012.75|35
1653212740000|2022-05-22 09:45:40|2020.56|2012.86|2019.81|2012.11|2020.56|2012.86|2019.67|2011.97|35
1653212750000|2022-05-22 09:45:50|2019.53|2011.83|2019.15|2011.45|2019.53|2011.83|2019.11|2011.41|37
1653212760000|2022-05-22 09:46:00|2019.19|2011.49|2019.47|2011.77|2019.62|2011.92|2019.11|2011.41|32
1653212770000|2022-05-22 09:46:10|2019.5|2011.8|2019.97|2012.27|2020.76|2013.06|2019.49|2011.79|36
1653212780000|2022-05-22 09:46:20|2019.95|2012.25|2019.83|2012.13|2020.37|2012.67|2019.7|2012|33
1653212790000|2022-05-22 09:46:30|2019.82|2012.12|2019.52|2011.82|2019.85|2012.15|2019.37|2011.67|30
1653212800000|2022-05-22 09:46:40|2019.55|2011.85|2019.88|2012.18|2019.88|2012.18|2019.34|2011.64|35
1653212810000|2022-05-22 09:46:50|2019.87|2012.17|2019.7|2012|2019.97|2012.27|2019.69|2011.99|33
1653212820000|2022-05-22 09:47:00|2019.68|2011.98|2019.69|2011.99|2019.81|2012.11|2019.56|2011.86|28
1653212830000|2022-05-22 09:47:10|2019.68|2011.98|2019.51|2011.81|2019.76|2012.06|2019.51|2011.81|18
1653212840000|2022-05-22 09:47:20|2019.55|2011.85|2019.33|2011.63|2019.58|2011.88|2019.19|2011.49|22
1653212850000|2022-05-22 09:47:30|2019.29|2011.59|2018.76|2011.06|2019.29|2011.59|2018.76|2011.06|35
1653212860000|2022-05-22 09:47:40|2018.79|2011.09|2018.06|2010.36|2018.83|2011.13|2017.95|2010.25|27
1653212870000|2022-05-22 09:47:50|2018.03|2010.33|2016.9|2009.2|2018.18|2010.48|2016.9|2009.2|21
1653212880000|2022-05-22 09:48:00|2016.94|2009.24|2016.63|2008.93|2017.06|2009.36|2016.48|2008.78|27
1653212890000|2022-05-22 09:48:10|2016.72|2009.02|2017.49|2009.79|2017.5|2009.8|2016.72|2009.02|34
1653212900000|2022-05-22 09:48:20|2017.45|2009.75|2018.47|2010.77|2018.95|2011.25|2017.45|2009.75|36
1653212910000|2022-05-22 09:48:30|2018.41|2010.71|2017.33|2009.63|2018.76|2011.06|2016.95|2009.25|36
1653212920000|2022-05-22 09:48:40|2017.34|2009.64|2018.24|2010.54|2018.24|2010.54|2017.34|2009.64|34
1653212930000|2022-05-22 09:48:50|2018.22|2010.52|2017.31|2009.61|2018.41|2010.71|2016.96|2009.26|32
1653212940000|2022-05-22 09:49:00|2017.29|2009.59|2017.61|2009.91|2018.36|2010.66|2017.2|2009.5|31
1653212950000|2022-05-22 09:49:10|2017.51|2009.81|2017.59|2009.89|2017.69|2009.99|2017.45|2009.75|31
1653212960000|2022-05-22 09:49:20|2017.6|2009.9|2017.29|2009.59|2017.63|2009.93|2017.28|2009.58|24
1653212970000|2022-05-22 09:49:30|2017.3|2009.6|2017.09|2009.39|2017.39|2009.69|2017.08|2009.38|28
1653212980000|2022-05-22 09:49:40|2017.07|2009.37|2017.55|2009.85|2017.61|2009.91|2016.97|2009.27|32
1653212990000|2022-05-22 09:49:50|2017.48|2009.78|2018.09|2010.39|2018.27|2010.57|2017.48|2009.78|36
1653213000000|2022-05-22 09:50:00|2018.1|2010.4|2018.6|2010.9|2019.23|2011.53|2018.06|2010.36|31
1653213010000|2022-05-22 09:50:10|2018.65|2010.95|2017.54|2009.84|2018.74|2011.04|2017.36|2009.66|34
1653213020000|2022-05-22 09:50:20|2017.57|2009.87|2016.49|2008.79|2017.95|2010.25|2016.36|2008.66|33
1653213030000|2022-05-22 09:50:30|2016.79|2009.09|2018.15|2010.45|2018.15|2010.45|2016.79|2009.09|36
1653213040000|2022-05-22 09:50:40|2018.14|2010.44|2018.2|2010.5|2018.34|2010.64|2018.07|2010.37|28
1653213050000|2022-05-22 09:50:50|2018.12|2010.42|2017.96|2010.26|2018.4|2010.7|2017.6|2009.9|31
1653213060000|2022-05-22 09:51:00|2017.97|2010.27|2019.64|2011.94|2019.64|2011.94|2017.95|2010.25|31
1653213070000|2022-05-22 09:51:10|2019.66|2011.96|2019.52|2011.82|2019.87|2012.17|2019.52|2011.82|20
1653213080000|2022-05-22 09:51:20|2019.59|2011.89|2020.08|2012.38|2020.08|2012.38|2019.54|2011.84|27
1653213090000|2022-05-22 09:51:30|2020.11|2012.41|2020.09|2012.39|2020.12|2012.42|2019.97|2012.27|25
1653213100000|2022-05-22 09:51:40|2020.1|2012.4|2019.2|2011.5|2020.12|2012.42|2019.18|2011.48|26
1653213110000|2022-05-22 09:51:50|2019.17|2011.47|2019.27|2011.57|2019.3|2011.6|2019.08|2011.38|31
1653213120000|2022-05-22 09:52:00|2019.3|2011.6|2018.93|2011.23|2019.96|2012.26|2018.83|2011.13|33
1653213130000|2022-05-22 09:52:10|2019.04|2011.34|2019.86|2012.16|2019.93|2012.23|2019.04|2011.34|31
1653213140000|2022-05-22 09:52:20|2019.87|2012.17|2020.05|2012.35|2020.08|2012.38|2019.87|2012.17|24
1653213150000|2022-05-22 09:52:30|2020.02|2012.32|2020.84|2013.14|2020.84|2013.14|2020.01|2012.31|22
1653213160000|2022-05-22 09:52:40|2020.86|2013.16|2020.97|2013.27|2021.2|2013.5|2020.86|2013.16|21
1653213170000|2022-05-22 09:52:50|2020.79|2013.09|2020.58|2012.88|2020.9|2013.2|2020.32|2012.62|31
1653213180000|2022-05-22 09:53:00|2020.56|2012.86|2020.38|2012.68|2020.86|2013.16|2020.3|2012.6|34
1653213190000|2022-05-22 09:53:10|2020.4|2012.7|2020.14|2012.44|2020.43|2012.73|2020.08|2012.38|27
1653213200000|2022-05-22 09:53:20|2020.15|2012.45|2020.12|2012.42|2020.15|2012.45|2020.09|2012.39|15
1653213210000|2022-05-22 09:53:30|2020.11|2012.41|2020.13|2012.43|2020.16|2012.46|2020.07|2012.37|14
1653213220000|2022-05-22 09:53:40|2020.16|2012.46|2019.94|2012.24|2020.16|2012.46|2019.67|2011.97|30
1653213230000|2022-05-22 09:53:50|2019.97|2012.27|2022.65|2014.95|2022.65|2014.95|2019.95|2012.25|34
1653213240000|2022-05-22 09:54:00|2022.4|2014.7|2022.66|2014.96|2023.24|2015.54|2022.1|2014.4|38
1653213250000|2022-05-22 09:54:10|2022.64|2014.94|2022.49|2014.79|2022.91|2015.21|2022.49|2014.79|38
1653213260000|2022-05-22 09:54:20|2022.33|2014.63|2022.44|2014.74|2022.44|2014.74|2022.29|2014.59|27
1653213270000|2022-05-22 09:54:30|2022.46|2014.76|2022.57|2014.87|2022.67|2014.97|2022.41|2014.71|25
1653213280000|2022-05-22 09:54:40|2022.67|2014.97|2022.31|2014.61|2022.7|2015|2021.86|2014.16|30
1653213290000|2022-05-22 09:54:50|2022.29|2014.59|2021.75|2014.05|2022.34|2014.64|2021.64|2013.94|32
1653213300000|2022-05-22 09:55:00|2021.72|2014.02|2021.64|2013.94|2021.81|2014.11|2021.64|2013.94|20
1653213310000|2022-05-22 09:55:10|2021.65|2013.95|2022.44|2014.74|2022.54|2014.84|2021.64|2013.94|32
1653213320000|2022-05-22 09:55:20|2022.41|2014.71|2022.41|2014.71|2022.49|2014.79|2022.38|2014.68|27
1653213330000|2022-05-22 09:55:30|2022.39|2014.69|2022.49|2014.79|2022.49|2014.79|2022.26|2014.56|24
1653213340000|2022-05-22 09:55:40|2022.53|2014.83|2022.48|2014.78|2022.53|2014.83|2022.44|2014.74|22
1653213350000|2022-05-22 09:55:50|2022.49|2014.79|2022.5|2014.8|2022.55|2014.85|2022.44|2014.74|22
1653213360000|2022-05-22 09:56:00|2022.52|2014.82|2022.97|2015.27|2023.02|2015.32|2022.5|2014.8|22
1653213370000|2022-05-22 09:56:10|2022.98|2015.28|2024.71|2017.01|2024.71|2017.01|2022.98|2015.28|26
1653213380000|2022-05-22 09:56:20|2024.93|2017.23|2027.18|2019.48|2027.25|2019.55|2024.85|2017.15|39
1653213390000|2022-05-22 09:56:30|2027.21|2019.51|2026.1|2018.4|2028.03|2020.33|2025.77|2018.07|39
1653213400000|2022-05-22 09:56:40|2026.13|2018.43|2024.69|2016.99|2026.64|2018.94|2024.69|2016.99|33
1653213410000|2022-05-22 09:56:50|2024.68|2016.98|2024.94|2017.24|2025.36|2017.66|2024.53|2016.83|39
1653213420000|2022-05-22 09:57:00|2025.02|2017.32|2025.62|2017.92|2025.75|2018.05|2025.02|2017.32|35
1653213430000|2022-05-22 09:57:10|2025.84|2018.14|2025.5|2017.8|2026.31|2018.61|2025.5|2017.8|33
1653213440000|2022-05-22 09:57:20|2025.29|2017.59|2025.6|2017.9|2025.75|2018.05|2025.29|2017.59|35
1653213450000|2022-05-22 09:57:30|2025.57|2017.87|2025.51|2017.81|2025.61|2017.91|2025.07|2017.37|28
1653213460000|2022-05-22 09:57:40|2025.31|2017.61|2025.94|2018.24|2026.06|2018.36|2025.15|2017.45|31
1653213470000|2022-05-22 09:57:50|2026.02|2018.32|2026.19|2018.49|2026.51|2018.81|2025.62|2017.92|36
1653213480000|2022-05-22 09:58:00|2026.09|2018.39|2027.21|2019.51|2027.21|2019.51|2026.09|2018.39|32
1653213490000|2022-05-22 09:58:10|2027.23|2019.53|2027.02|2019.32|2027.26|2019.56|2026.96|2019.26|33
1653213500000|2022-05-22 09:58:20|2027.05|2019.35|2027.06|2019.36|2027.09|2019.39|2026.85|2019.15|30
1653213510000|2022-05-22 09:58:30|2027.08|2019.38|2026.71|2019.01|2027.08|2019.38|2026.53|2018.83|30
1653213520000|2022-05-22 09:58:40|2026.74|2019.04|2027.17|2019.47|2027.27|2019.57|2026.66|2018.96|25
1653213530000|2022-05-22 09:58:50|2027.23|2019.53|2027.12|2019.42|2027.23|2019.53|2027.01|2019.31|31
1653213540000|2022-05-22 09:59:00|2027.13|2019.43|2027.14|2019.44|2027.46|2019.76|2027.12|2019.42|32
1653213550000|2022-05-22 09:59:10|2027.16|2019.46|2028.43|2020.73|2028.45|2020.75|2027.15|2019.45|31
1653213560000|2022-05-22 09:59:20|2028.44|2020.74|2030.91|2023.21|2030.91|2023.21|2028.42|2020.72|31
1653213570000|2022-05-22 09:59:30|2031.73|2024.03|2031.08|2023.38|2034.66|2026.96|2031.08|2023.38|40
1653213580000|2022-05-22 09:59:40|2030.91|2023.21|2030.15|2022.45|2030.92|2023.22|2030.11|2022.41|36
1653213590000|2022-05-22 09:59:50|2030.14|2022.44|2029.42|2021.72|2030.38|2022.68|2029.42|2021.72|37
1653213600000|2022-05-22 10:00:00|2029.41|2021.71|2033.31|2025.61|2033.5|2025.8|2029.41|2021.71|39
1653213610000|2022-05-22 10:00:10|2033.19|2025.49|2032.14|2024.44|2033.47|2025.77|2032.06|2024.36|39
1653213620000|2022-05-22 10:00:20|2032.11|2024.41|2032.73|2025.03|2032.97|2025.27|2032.06|2024.36|36
1653213630000|2022-05-22 10:00:30|2032.77|2025.07|2032|2024.3|2032.77|2025.07|2032|2024.3|34
1653213640000|2022-05-22 10:00:40|2032.03|2024.33|2032.18|2024.48|2032.37|2024.67|2032.01|2024.31|33
1653213650000|2022-05-22 10:00:50|2032.17|2024.47|2031.71|2024.01|2032.22|2024.52|2031.71|2024.01|33
1653213660000|2022-05-22 10:01:00|2031.69|2023.99|2031.82|2024.12|2032.16|2024.46|2031.69|2023.99|36
1653213670000|2022-05-22 10:01:10|2031.98|2024.28|2032.41|2024.71|2032.47|2024.77|2031.85|2024.15|33
1653213680000|2022-05-22 10:01:20|2032.4|2024.7|2032.42|2024.72|2032.44|2024.74|2032.3|2024.6|27
1653213690000|2022-05-22 10:01:30|2032.4|2024.7|2033.86|2026.16|2034|2026.3|2031.91|2024.21|35
1653213700000|2022-05-22 10:01:40|2033.65|2025.95|2032.52|2024.82|2033.65|2025.95|2032.39|2024.69|36
1653213710000|2022-05-22 10:01:50|2032.49|2024.79|2033.8|2026.1|2033.98|2026.28|2032.45|2024.75|38
1653213720000|2022-05-22 10:02:00|2033.81|2026.11|2034.57|2026.87|2034.57|2026.87|2033.8|2026.1|33
1653213730000|2022-05-22 10:02:10|2034.64|2026.94|2036.14|2028.44|2036.14|2028.44|2034.28|2026.58|36
1653213740000|2022-05-22 10:02:20|2036.53|2028.83|2036.51|2028.81|2037.46|2029.76|2036.51|2028.81|37
1653213750000|2022-05-22 10:02:30|2036.3|2028.6|2035.36|2027.66|2036.45|2028.75|2035.32|2027.62|36
1653213760000|2022-05-22 10:02:40|2035.41|2027.71|2035.44|2027.74|2036.02|2028.32|2035.38|2027.68|36
1653213770000|2022-05-22 10:02:50|2035.45|2027.75|2033.72|2026.02|2035.57|2027.87|2033.67|2025.97|36
1653213780000|2022-05-22 10:03:00|2033.7|2026|2033.18|2025.48|2034.2|2026.5|2033.07|2025.37|35
1653213790000|2022-05-22 10:03:10|2033.1|2025.4|2031.43|2023.73|2033.1|2025.4|2031.43|2023.73|36
1653213800000|2022-05-22 10:03:20|2031.31|2023.61|2030.91|2023.21|2031.4|2023.7|2030.48|2022.78|39
1653213810000|2022-05-22 10:03:30|2030.88|2023.18|2029.76|2022.06|2030.88|2023.18|2029.51|2021.81|38
1653213820000|2022-05-22 10:03:40|2030.07|2022.37|2030.57|2022.87|2030.71|2023.01|2029.99|2022.29|36
1653213830000|2022-05-22 10:03:50|2030.47|2022.77|2030.95|2023.25|2030.95|2023.25|2030.39|2022.69|30
1653213840000|2022-05-22 10:04:00|2031.03|2023.33|2031.97|2024.27|2032.05|2024.35|2031.03|2023.33|25
1653213850000|2022-05-22 10:04:10|2031.98|2024.28|2033.23|2025.53|2033.49|2025.79|2031.94|2024.24|37
1653213860000|2022-05-22 10:04:20|2033.25|2025.55|2034.33|2026.63|2034.62|2026.92|2033.21|2025.51|36
1653213870000|2022-05-22 10:04:30|2034.54|2026.84|2033.88|2026.18|2034.55|2026.85|2033.49|2025.79|39
1653213880000|2022-05-22 10:04:40|2033.77|2026.07|2031.77|2024.07|2033.8|2026.1|2031.77|2024.07|38
1653213890000|2022-05-22 10:04:50|2031.53|2023.83|2030.51|2022.81|2031.97|2024.27|2030.51|2022.81|34
1653213900000|2022-05-22 10:05:00|2030.39|2022.69|2031.74|2024.04|2031.75|2024.05|2030.19|2022.49|37
1653213910000|2022-05-22 10:05:10|2031.64|2023.94|2032.18|2024.48|2032.25|2024.55|2031.43|2023.73|28
1653213920000|2022-05-22 10:05:20|2032.22|2024.52|2032.21|2024.51|2032.72|2025.02|2031.89|2024.19|34
1653213930000|2022-05-22 10:05:30|2032.25|2024.55|2032.93|2025.23|2032.93|2025.23|2031.97|2024.27|36
1653213940000|2022-05-22 10:05:40|2032.91|2025.21|2032.33|2024.63|2033.01|2025.31|2032.31|2024.61|28
1653213950000|2022-05-22 10:05:50|2032.38|2024.68|2031.48|2023.78|2032.38|2024.68|2031.15|2023.45|31
1653213960000|2022-05-22 10:06:00|2031.47|2023.77|2031.03|2023.33|2031.62|2023.92|2030.94|2023.24|33
1653213970000|2022-05-22 10:06:10|2031.02|2023.32|2030.04|2022.34|2031.02|2023.32|2030.04|2022.34|31
1653213980000|2022-05-22 10:06:20|2030.13|2022.43|2029.92|2022.22|2030.33|2022.63|2029.91|2022.21|31
1653213990000|2022-05-22 10:06:30|2029.93|2022.23|2030|2022.3|2030.23|2022.53|2029.68|2021.98|34
1653214000000|2022-05-22 10:06:40|2030.19|2022.49|2030|2022.3|2030.28|2022.58|2029.75|2022.05|31
1653214010000|2022-05-22 10:06:50|2030.03|2022.33|2029.83|2022.13|2030.4|2022.7|2029.83|2022.13|31
1653214020000|2022-05-22 10:07:00|2029.52|2021.82|2028.97|2021.27|2029.55|2021.85|2028.63|2020.93|36
1653214030000|2022-05-22 10:07:10|2028.83|2021.13|2029.29|2021.59|2029.61|2021.91|2028.83|2021.13|34
1653214040000|2022-05-22 10:07:20|2029.27|2021.57|2028.52|2020.82|2029.27|2021.57|2028.52|2020.82|34
1653214050000|2022-05-22 10:07:30|2028.5|2020.8|2026.97|2019.27|2028.52|2020.82|2026.97|2019.27|33
1653214060000|2022-05-22 10:07:40|2026.98|2019.28|2029.35|2021.65|2029.35|2021.65|2026.96|2019.26|34
1653214070000|2022-05-22 10:07:50|2029.48|2021.78|2030.72|2023.02|2030.85|2023.15|2029.48|2021.78|34
1653214080000|2022-05-22 10:08:00|2030.75|2023.05|2030.92|2023.22|2031.66|2023.96|2030.71|2023.01|38
1653214090000|2022-05-22 10:08:10|2030.9|2023.2|2029.66|2021.96|2030.95|2023.25|2029.61|2021.91|36
1653214100000|2022-05-22 10:08:20|2029.71|2022.01|2029.72|2022.02|2030.09|2022.39|2029.5|2021.8|33
1653214110000|2022-05-22 10:08:30|2029.66|2021.96|2028.74|2021.04|2029.66|2021.96|2028.73|2021.03|30
1653214120000|2022-05-22 10:08:40|2028.71|2021.01|2029.14|2021.44|2029.14|2021.44|2028.62|2020.92|24
1653214130000|2022-05-22 10:08:50|2029.1|2021.4|2028.81|2021.11|2029.12|2021.42|2028.81|2021.11|23
1653214140000|2022-05-22 10:09:00|2028.82|2021.12|2028.65|2020.95|2028.89|2021.19|2028.65|2020.95|24
1653214150000|2022-05-22 10:09:10|2028.62|2020.92|2028.72|2021.02|2028.76|2021.06|2028.62|2020.92|21
1653214160000|2022-05-22 10:09:20|2028.67|2020.97|2028.87|2021.17|2029.04|2021.34|2028.4|2020.7|25
1653214170000|2022-05-22 10:09:30|2029.01|2021.31|2027.03|2019.33|2029.1|2021.4|2027.03|2019.33|37
1653214180000|2022-05-22 10:09:40|2027.06|2019.36|2027.9|2020.2|2027.9|2020.2|2027.06|2019.36|36
1653214190000|2022-05-22 10:09:50|2027.89|2020.19|2029.19|2021.49|2029.19|2021.49|2027.78|2020.08|33
1653214200000|2022-05-22 10:10:00|2029.21|2021.51|2029.76|2022.06|2029.82|2022.12|2028.7|2021|34
1653214210000|2022-05-22 10:10:10|2029.63|2021.93|2030.45|2022.75|2030.45|2022.75|2029.51|2021.81|22
1653214220000|2022-05-22 10:10:20|2030.47|2022.77|2029.95|2022.25|2030.73|2023.03|2029.86|2022.16|32
1653214230000|2022-05-22 10:10:30|2029.94|2022.24|2027.34|2019.64|2029.94|2022.24|2027|2019.3|37
1653214240000|2022-05-22 10:10:40|2027.13|2019.43|2027.76|2020.06|2027.76|2020.06|2026.73|2019.03|35
1653214250000|2022-05-22 10:10:50|2027.75|2020.05|2028.37|2020.67|2028.56|2020.86|2027.72|2020.02|29
1653214260000|2022-05-22 10:11:00|2028.39|2020.69|2028.49|2020.79|2028.54|2020.84|2027.72|2020.02|33
1653214270000|2022-05-22 10:11:10|2028.59|2020.89|2029.14|2021.44|2030.11|2022.41|2028.59|2020.89|37
1653214280000|2022-05-22 10:11:20|2029.1|2021.4|2029.48|2021.78|2029.54|2021.84|2029.1|2021.4|35
1653214290000|2022-05-22 10:11:30|2029.6|2021.9|2029.4|2021.7|2030.22|2022.52|2029.27|2021.57|38
1653214300000|2022-05-22 10:11:40|2029.52|2021.82|2029.46|2021.76|2029.87|2022.17|2029.36|2021.66|33
1653214310000|2022-05-22 10:11:50|2029.65|2021.95|2030.07|2022.37|2030.14|2022.44|2029.65|2021.95|26
1653214320000|2022-05-22 10:12:00|2030.03|2022.33|2031.19|2023.49|2031.47|2023.77|2029.99|2022.29|35
1653214330000|2022-05-22 10:12:10|2030.85|2023.15|2031.41|2023.71|2031.46|2023.76|2030.82|2023.12|31
1653214340000|2022-05-22 10:12:20|2031.42|2023.72|2031.91|2024.21|2031.91|2024.21|2031.41|2023.71|30
1653214350000|2022-05-22 10:12:30|2031.79|2024.09|2031.23|2023.53|2031.79|2024.09|2031.16|2023.46|24
1653214360000|2022-05-22 10:12:40|2031.22|2023.52|2031.5|2023.8|2031.61|2023.91|2031.1|2023.4|26
1653214370000|2022-05-22 10:12:50|2031.49|2023.79|2031.55|2023.85|2031.55|2023.85|2031.39|2023.69|26
1653214380000|2022-05-22 10:13:00|2031.54|2023.84|2032.25|2024.55|2032.25|2024.55|2031.5|2023.8|23
1653214390000|2022-05-22 10:13:10|2032.27|2024.57|2032.31|2024.61|2032.51|2024.81|2032.24|2024.54|22
1653214400000|2022-05-22 10:13:20|2032.09|2024.39|2032.51|2024.81|2032.51|2024.81|2032.09|2024.39|28
1653214410000|2022-05-22 10:13:30|2032.52|2024.82|2031.52|2023.82|2032.62|2024.92|2031.52|2023.82|23
1653214420000|2022-05-22 10:13:40|2031.53|2023.83|2031.12|2023.42|2031.55|2023.85|2030.81|2023.11|25
1653214430000|2022-05-22 10:13:50|2031.2|2023.5|2031.38|2023.68|2031.42|2023.72|2031.2|2023.5|22
1653214440000|2022-05-22 10:14:00|2031.34|2023.64|2031.36|2023.66|2031.36|2023.66|2031.29|2023.59|24
1653214450000|2022-05-22 10:14:10|2031.4|2023.7|2031|2023.3|2031.55|2023.85|2030.84|2023.14|26
1653214460000|2022-05-22 10:14:20|2031.01|2023.31|2031.04|2023.34|2031.05|2023.35|2030.92|2023.22|15
1653214470000|2022-05-22 10:14:30|2031.01|2023.31|2030.92|2023.22|2031.03|2023.33|2030.81|2023.11|26
1653214480000|2022-05-22 10:14:40|2030.91|2023.21|2030.9|2023.2|2030.94|2023.24|2030.28|2022.58|23
1653214490000|2022-05-22 10:14:50|2030.99|2023.29|2031.11|2023.41|2031.38|2023.68|2030.82|2023.12|32
1653214500000|2022-05-22 10:15:00|2031.12|2023.42|2031.42|2023.72|2031.51|2023.81|2031.12|2023.42|29
1653214510000|2022-05-22 10:15:10|2031.44|2023.74|2032.72|2025.02|2032.72|2025.02|2031.43|2023.73|28
1653214520000|2022-05-22 10:15:20|2032.71|2025.01|2033.02|2025.32|2033.27|2025.57|2032.71|2025.01|29
1653214530000|2022-05-22 10:15:30|2033.03|2025.33|2033.06|2025.36|2033.11|2025.41|2032.9|2025.2|34
1653214540000|2022-05-22 10:15:40|2033.03|2025.33|2033.05|2025.35|2033.17|2025.47|2032.97|2025.27|28
1653214550000|2022-05-22 10:15:50|2033.03|2025.33|2032.68|2024.98|2033.06|2025.36|2032.68|2024.98|20
1653214560000|2022-05-22 10:16:00|2032.65|2024.95|2032.83|2025.13|2032.85|2025.15|2032.5|2024.8|32
1653214570000|2022-05-22 10:16:10|2032.82|2025.12|2032.77|2025.07|2032.82|2025.12|2032.62|2024.92|23
1653214580000|2022-05-22 10:16:20|2032.8|2025.1|2032.84|2025.14|2032.84|2025.14|2032.77|2025.07|22
1653214590000|2022-05-22 10:16:30|2032.83|2025.13|2032.77|2025.07|2032.88|2025.18|2032.69|2024.99|18
1653214600000|2022-05-22 10:16:40|2032.76|2025.06|2032.18|2024.48|2032.76|2025.06|2032.14|2024.44|28
1653214610000|2022-05-22 10:16:50|2032.17|2024.47|2032.34|2024.64|2032.42|2024.72|2032.16|2024.46|21
1653214620000|2022-05-22 10:17:00|2032.36|2024.66|2031.95|2024.25|2032.38|2024.68|2031.89|2024.19|31
1653214630000|2022-05-22 10:17:10|2031.94|2024.24|2032.19|2024.49|2032.47|2024.77|2031.89|2024.19|26
1653214640000|2022-05-22 10:17:20|2032.21|2024.51|2032.48|2024.78|2032.64|2024.94|2032.21|2024.51|27
1653214650000|2022-05-22 10:17:30|2032.57|2024.87|2032.42|2024.72|2032.57|2024.87|2032.33|2024.63|30
1653214660000|2022-05-22 10:17:40|2032.41|2024.71|2032.25|2024.55|2032.41|2024.71|2032.24|2024.54|20
1653214670000|2022-05-22 10:17:50|2032.32|2024.62|2032.14|2024.44|2032.37|2024.67|2032.13|2024.43|19
1653214680000|2022-05-22 10:18:00|2032.1|2024.4|2031.96|2024.26|2032.11|2024.41|2031.88|2024.18|18
1653214690000|2022-05-22 10:18:10|2031.98|2024.28|2031.97|2024.27|2032.02|2024.32|2031.97|2024.27|10
1653214700000|2022-05-22 10:18:20|2031.96|2024.26|2031.48|2023.78|2031.96|2024.26|2031.47|2023.77|17
1653214710000|2022-05-22 10:18:30|2031.49|2023.79|2031.3|2023.6|2031.53|2023.83|2031.3|2023.6|21
1653214720000|2022-05-22 10:18:40|2031.29|2023.59|2030.94|2023.24|2031.29|2023.59|2030.87|2023.17|23
1653214730000|2022-05-22 10:18:50|2030.93|2023.23|2029.41|2021.71|2030.93|2023.23|2029.4|2021.7|25
1653214740000|2022-05-22 10:19:00|2029.4|2021.7|2029.96|2022.26|2030.16|2022.46|2029.4|2021.7|35
1653214750000|2022-05-22 10:19:10|2030|2022.3|2030.26|2022.56|2030.41|2022.71|2030|2022.3|29
1653214760000|2022-05-22 10:19:20|2030.28|2022.58|2030.01|2022.31|2030.44|2022.74|2030.01|2022.31|32
1653214770000|2022-05-22 10:19:30|2030|2022.3|2030.39|2022.69|2030.47|2022.77|2030|2022.3|32
1653214780000|2022-05-22 10:19:40|2030.41|2022.71|2030.06|2022.36|2030.44|2022.74|2030.06|2022.36|29
1653214790000|2022-05-22 10:19:50|2030.05|2022.35|2029.18|2021.48|2030.09|2022.39|2029.16|2021.46|27
1653214800000|2022-05-22 10:20:00|2029.17|2021.47|2029.33|2021.63|2029.5|2021.8|2029.16|2021.46|25
1653214810000|2022-05-22 10:20:10|2029.34|2021.64|2029.82|2022.12|2029.84|2022.14|2029.33|2021.63|34
1653214820000|2022-05-22 10:20:20|2029.8|2022.1|2029.68|2021.98|2029.86|2022.16|2029.65|2021.95|29
1653214830000|2022-05-22 10:20:30|2029.67|2021.97|2029.74|2022.04|2029.93|2022.23|2029.53|2021.83|31
1653214840000|2022-05-22 10:20:40|2029.69|2021.99|2028.46|2020.76|2029.69|2021.99|2028.37|2020.67|24
1653214850000|2022-05-22 10:20:50|2028.43|2020.73|2028.87|2021.17|2028.97|2021.27|2028.42|2020.72|21
1653214860000|2022-05-22 10:21:00|2028.84|2021.14|2028.67|2020.97|2028.89|2021.19|2028.56|2020.86|31
1653214870000|2022-05-22 10:21:10|2028.64|2020.94|2029.06|2021.36|2029.16|2021.46|2028.54|2020.84|30
1653214880000|2022-05-22 10:21:20|2029.01|2021.31|2029.07|2021.37|2029.07|2021.37|2028.88|2021.18|23
1653214890000|2022-05-22 10:21:30|2029.09|2021.39|2028.92|2021.22|2029.09|2021.39|2028.91|2021.21|25
1653214900000|2022-05-22 10:21:40|2028.93|2021.23|2028.92|2021.22|2028.97|2021.27|2028.9|2021.2|14
1653214910000|2022-05-22 10:21:50|2028.93|2021.23|2028.95|2021.25|2029.04|2021.34|2028.9|2021.2|25
1653214920000|2022-05-22 10:22:00|2028.96|2021.26|2030.4|2022.7|2030.4|2022.7|2028.89|2021.19|25
1653214930000|2022-05-22 10:22:10|2030.37|2022.67|2030.41|2022.71|2030.41|2022.71|2030.18|2022.48|32
1653214940000|2022-05-22 10:22:20|2030.38|2022.68|2031.75|2024.05|2031.85|2024.15|2030.37|2022.67|25
1653214950000|2022-05-22 10:22:30|2031.82|2024.12|2031.57|2023.87|2031.97|2024.27|2031.38|2023.68|30
1653214960000|2022-05-22 10:22:40|2031.66|2023.96|2031.76|2024.06|2031.8|2024.1|2031.64|2023.94|23
1653214970000|2022-05-22 10:22:50|2031.78|2024.08|2032.06|2024.36|2032.16|2024.46|2031.78|2024.08|31
1653214980000|2022-05-22 10:23:00|2032.07|2024.37|2032.08|2024.38|2032.25|2024.55|2031.93|2024.23|31
1653214990000|2022-05-22 10:23:10|2032.11|2024.41|2031.99|2024.29|2032.19|2024.49|2031.96|2024.26|25
1653215000000|2022-05-22 10:23:20|2032|2024.3|2032.19|2024.49|2032.25|2024.55|2032|2024.3|28
1653215010000|2022-05-22 10:23:30|2032.2|2024.5|2032.58|2024.88|2032.63|2024.93|2032.2|2024.5|22
1653215020000|2022-05-22 10:23:40|2032.59|2024.89|2032.66|2024.96|2032.67|2024.97|2032.59|2024.89|17
1653215030000|2022-05-22 10:23:50|2032.67|2024.97|2033.04|2025.34|2033.05|2025.35|2032.67|2024.97|19
1653215040000|2022-05-22 10:24:00|2033.06|2025.36|2032.5|2024.8|2033.17|2025.47|2032.5|2024.8|22
1653215050000|2022-05-22 10:24:10|2032.46|2024.76|2032.59|2024.89|2032.72|2025.02|2032.44|2024.74|25
1653215060000|2022-05-22 10:24:20|2032.61|2024.91|2032.82|2025.12|2032.82|2025.12|2032.61|2024.91|14
1653215070000|2022-05-22 10:24:30|2032.76|2025.06|2032.35|2024.65|2032.8|2025.1|2032.29|2024.59|15
1653215080000|2022-05-22 10:24:40|2032.31|2024.61|2031.97|2024.27|2032.31|2024.61|2031.66|2023.96|24
1653215090000|2022-05-22 10:24:50|2031.92|2024.22|2031.71|2024.01|2031.96|2024.26|2031.7|2024|23
1653215100000|2022-05-22 10:25:00|2031.77|2024.07|2032.62|2024.92|2032.62|2024.92|2031.74|2024.04|25
1653215110000|2022-05-22 10:25:10|2032.71|2025.01|2032.89|2025.19|2032.89|2025.19|2032.71|2025.01|16
1653215120000|2022-05-22 10:25:20|2032.92|2025.22|2033|2025.3|2033.02|2025.32|2032.92|2025.22|17
1653215130000|2022-05-22 10:25:30|2033.01|2025.31|2032.98|2025.28|2033.02|2025.32|2032.93|2025.23|20
1653215140000|2022-05-22 10:25:40|2032.96|2025.26|2033.25|2025.55|2033.25|2025.55|2032.96|2025.26|14
1653215150000|2022-05-22 10:25:50|2033.26|2025.56|2033.21|2025.51|2033.26|2025.56|2033.19|2025.49|9
1653215160000|2022-05-22 10:26:00|2033.22|2025.52|2033.73|2026.03|2033.81|2026.11|2033.22|2025.52|19
1653215170000|2022-05-22 10:26:10|2033.81|2026.11|2034.86|2027.16|2034.87|2027.17|2033.72|2026.02|16
1653215180000|2022-05-22 10:26:20|2034.99|2027.29|2034.31|2026.61|2035.38|2027.68|2034.31|2026.61|32
1653215190000|2022-05-22 10:26:30|2034.12|2026.42|2034.12|2026.42|2034.34|2026.64|2033.9|2026.2|35
1653215200000|2022-05-22 10:26:40|2034.24|2026.54|2034.68|2026.98|2034.76|2027.06|2034.24|2026.54|35
1653215210000|2022-05-22 10:26:50|2034.66|2026.96|2034.81|2027.11|2034.81|2027.11|2034.59|2026.89|23
1653215220000|2022-05-22 10:27:00|2034.77|2027.07|2034.87|2027.17|2034.89|2027.19|2034.68|2026.98|24
1653215230000|2022-05-22 10:27:10|2034.67|2026.97|2034.69|2026.99|2034.79|2027.09|2034.61|2026.91|30
1653215240000|2022-05-22 10:27:20|2034.67|2026.97|2035.63|2027.93|2035.63|2027.93|2034.67|2026.97|24
1653215250000|2022-05-22 10:27:30|2035.55|2027.85|2035.21|2027.51|2035.67|2027.97|2035.04|2027.34|25
1653215260000|2022-05-22 10:27:40|2035.19|2027.49|2035.25|2027.55|2035.27|2027.57|2035.12|2027.42|28
1653215270000|2022-05-22 10:27:50|2035.26|2027.56|2035.41|2027.71|2035.44|2027.74|2035.15|2027.45|28
1653215280000|2022-05-22 10:28:00|2035.38|2027.68|2035.45|2027.75|2035.59|2027.89|2035.31|2027.61|24
1653215290000|2022-05-22 10:28:10|2035.46|2027.76|2036.05|2028.35|2036.05|2028.35|2035.39|2027.69|27
1653215300000|2022-05-22 10:28:20|2036.03|2028.33|2036.34|2028.64|2036.7|2029|2036.03|2028.33|31
1653215310000|2022-05-22 10:28:30|2036.1|2028.4|2035.35|2027.65|2036.32|2028.62|2035.35|2027.65|28
1653215320000|2022-05-22 10:28:40|2035.36|2027.66|2035.27|2027.57|2035.44|2027.74|2035.25|2027.55|26
1653215330000|2022-05-22 10:28:50|2035.31|2027.61|2034.02|2026.32|2035.31|2027.61|2033.96|2026.26|29
1653215340000|2022-05-22 10:29:00|2033.92|2026.22|2034.29|2026.59|2034.3|2026.6|2033.92|2026.22|30
1653215350000|2022-05-22 10:29:10|2034.3|2026.6|2034.26|2026.56|2034.33|2026.63|2034.21|2026.51|21
1653215360000|2022-05-22 10:29:20|2034.24|2026.54|2034.04|2026.34|2034.24|2026.54|2034.01|2026.31|25
1653215370000|2022-05-22 10:29:30|2034.08|2026.38|2034.06|2026.36|2034.13|2026.43|2034.01|2026.31|24
1653215380000|2022-05-22 10:29:40|2034.03|2026.33|2033.93|2026.23|2034.04|2026.34|2033.91|2026.21|16
1653215390000|2022-05-22 10:29:50|2033.94|2026.24|2033.82|2026.12|2033.96|2026.26|2033.79|2026.09|17
1653215400000|2022-05-22 10:30:00|2033.81|2026.11|2034.08|2026.38|2034.08|2026.38|2033.81|2026.11|21
1653215410000|2022-05-22 10:30:10|2034.09|2026.39|2034.05|2026.35|2034.09|2026.39|2034.03|2026.33|8
1653215420000|2022-05-22 10:30:20|2034.04|2026.34|2034.06|2026.36|2034.07|2026.37|2034.02|2026.32|14
1653215430000|2022-05-22 10:30:30|2034.03|2026.33|2034.04|2026.34|2034.06|2026.36|2034.01|2026.31|11
1653215440000|2022-05-22 10:30:40|2034.01|2026.31|2034.02|2026.32|2034.04|2026.34|2033.91|2026.21|11
1653215450000|2022-05-22 10:30:50|2033.9|2026.2|2033.82|2026.12|2033.94|2026.24|2033.82|2026.12|19
1653215460000|2022-05-22 10:31:00|2033.83|2026.13|2034.66|2026.96|2034.66|2026.96|2033.83|2026.13|28
1653215470000|2022-05-22 10:31:10|2034.68|2026.98|2036.05|2028.35|2036.28|2028.58|2034.68|2026.98|33
1653215480000|2022-05-22 10:31:20|2036.02|2028.32|2036.23|2028.53|2036.37|2028.67|2035.88|2028.18|36
1653215490000|2022-05-22 10:31:30|2036.15|2028.45|2036.27|2028.57|2036.27|2028.57|2035.92|2028.22|31
1653215500000|2022-05-22 10:31:40|2036.29|2028.59|2036.35|2028.65|2036.35|2028.65|2036.23|2028.53|20
1653215510000|2022-05-22 10:31:50|2036.33|2028.63|2037.43|2029.73|2037.53|2029.83|2036.33|2028.63|23
1653215520000|2022-05-22 10:32:00|2037.45|2029.75|2037.3|2029.6|2037.65|2029.95|2036.98|2029.28|27
1653215530000|2022-05-22 10:32:10|2037.4|2029.7|2036.75|2029.05|2037.56|2029.86|2036.72|2029.02|30
1653215540000|2022-05-22 10:32:20|2036.79|2029.09|2037.4|2029.7|2037.43|2029.73|2036.79|2029.09|21
1653215550000|2022-05-22 10:32:30|2037.38|2029.68|2035.49|2027.79|2037.42|2029.72|2035.49|2027.79|31
1653215560000|2022-05-22 10:32:40|2035.48|2027.78|2034.79|2027.09|2035.52|2027.82|2034.64|2026.94|28
1653215570000|2022-05-22 10:32:50|2034.76|2027.06|2034.9|2027.2|2034.91|2027.21|2034.75|2027.05|22
1653215580000|2022-05-22 10:33:00|2034.85|2027.15|2034.52|2026.82|2034.85|2027.15|2034.39|2026.69|27
1653215590000|2022-05-22 10:33:10|2034.5|2026.8|2034.4|2026.7|2034.5|2026.8|2034.25|2026.55|22
1653215600000|2022-05-22 10:33:20|2034.37|2026.67|2033.5|2025.8|2034.37|2026.67|2033.5|2025.8|23
1653215610000|2022-05-22 10:33:30|2033.48|2025.78|2032.45|2024.75|2033.48|2025.78|2032.16|2024.46|28
1653215620000|2022-05-22 10:33:40|2032.46|2024.76|2032.45|2024.75|2032.5|2024.8|2032.35|2024.65|23
1653215630000|2022-05-22 10:33:50|2032.46|2024.76|2031.55|2023.85|2032.46|2024.76|2031.55|2023.85|26
1653215640000|2022-05-22 10:34:00|2031.43|2023.73|2031.35|2023.65|2031.43|2023.73|2030.96|2023.26|30
1653215650000|2022-05-22 10:34:10|2031.21|2023.51|2031.87|2024.17|2032.07|2024.37|2031.21|2023.51|32
1653215660000|2022-05-22 10:34:20|2031.83|2024.13|2031.87|2024.17|2032|2024.3|2031.65|2023.95|33
1653215670000|2022-05-22 10:34:30|2031.88|2024.18|2031.02|2023.32|2031.94|2024.24|2030.95|2023.25|25
1653215680000|2022-05-22 10:34:40|2031.01|2023.31|2031.01|2023.31|2031.05|2023.35|2030.97|2023.27|23
1653215690000|2022-05-22 10:34:50|2031|2023.3|2031.01|2023.31|2031.1|2023.4|2031|2023.3|21
1653215700000|2022-05-22 10:35:00|2031.08|2023.38|2031|2023.3|2031.08|2023.38|2030.99|2023.29|22
1653215710000|2022-05-22 10:35:10|2031.02|2023.32|2030.98|2023.28|2031.02|2023.32|2030.98|2023.28|7
1653215720000|2022-05-22 10:35:20|2031|2023.3|2031.08|2023.38|2031.08|2023.38|2030.59|2022.89|28
1653215730000|2022-05-22 10:35:30|2031.16|2023.46|2030.73|2023.03|2031.16|2023.46|2030.69|2022.99|20
1653215740000|2022-05-22 10:35:40|2030.81|2023.11|2030.65|2022.95|2030.88|2023.18|2030.64|2022.94|24
1653215750000|2022-05-22 10:35:50|2030.64|2022.94|2030.16|2022.46|2030.64|2022.94|2030.13|2022.43|18
1653215760000|2022-05-22 10:36:00|2030.13|2022.43|2030.35|2022.65|2030.55|2022.85|2030|2022.3|35
1653215770000|2022-05-22 10:36:10|2030.48|2022.78|2030.28|2022.58|2030.48|2022.78|2030.16|2022.46|27
1653215780000|2022-05-22 10:36:20|2030.33|2022.63|2030.91|2023.21|2030.94|2023.24|2030.23|2022.53|30
1653215790000|2022-05-22 10:36:30|2030.96|2023.26|2030.97|2023.27|2031.07|2023.37|2030.93|2023.23|22
1653215800000|2022-05-22 10:36:40|2030.98|2023.28|2031.16|2023.46|2031.2|2023.5|2030.92|2023.22|19
1653215810000|2022-05-22 10:36:50|2031.15|2023.45|2030.88|2023.18|2031.18|2023.48|2030.64|2022.94|22
1653215820000|2022-05-22 10:37:00|2030.85|2023.15|2031.03|2023.33|2031.06|2023.36|2030.81|2023.11|27
1653215830000|2022-05-22 10:37:10|2031.04|2023.34|2031.6|2023.9|2031.6|2023.9|2031.01|2023.31|20
1653215840000|2022-05-22 10:37:20|2031.58|2023.88|2032.78|2025.08|2032.78|2025.08|2031.58|2023.88|20
1653215850000|2022-05-22 10:37:30|2032.81|2025.11|2032.85|2025.15|2032.89|2025.19|2032.45|2024.75|24
1653215860000|2022-05-22 10:37:40|2032.83|2025.13|2032.8|2025.1|2032.87|2025.17|2032.75|2025.05|20
1653215870000|2022-05-22 10:37:50|2032.73|2025.03|2032.85|2025.15|2033|2025.3|2032.73|2025.03|26
1653215880000|2022-05-22 10:38:00|2032.84|2025.14|2032.14|2024.44|2032.85|2025.15|2031.82|2024.12|27
1653215890000|2022-05-22 10:38:10|2032.13|2024.43|2031.98|2024.28|2032.15|2024.45|2031.94|2024.24|29
1653215900000|2022-05-22 10:38:20|2031.95|2024.25|2032.01|2024.31|2032.08|2024.38|2031.95|2024.25|27
1653215910000|2022-05-22 10:38:30|2032.07|2024.37|2032.06|2024.36|2032.07|2024.37|2031.94|2024.24|20
1653215920000|2022-05-22 10:38:40|2032.09|2024.39|2031.98|2024.28|2032.09|2024.39|2031.92|2024.22|27
1653215930000|2022-05-22 10:38:50|2032.04|2024.34|2032.67|2024.97|2032.72|2025.02|2032.04|2024.34|34
1653215940000|2022-05-22 10:39:00|2032.64|2024.94|2032.2|2024.5|2032.65|2024.95|2032.19|2024.49|17
1653215950000|2022-05-22 10:39:10|2032.26|2024.56|2032.27|2024.57|2032.3|2024.6|2032.25|2024.55|25
1653215960000|2022-05-22 10:39:20|2032.26|2024.56|2032.28|2024.58|2032.29|2024.59|2032.26|2024.56|19
1653215970000|2022-05-22 10:39:30|2032.27|2024.57|2032.25|2024.55|2032.29|2024.59|2032.17|2024.47|24
1653215980000|2022-05-22 10:39:40|2032.27|2024.57|2032.19|2024.49|2032.28|2024.58|2032.15|2024.45|23
1653215990000|2022-05-22 10:39:50|2032.18|2024.48|2032.23|2024.53|2032.29|2024.59|2032.17|2024.47|18
1653216000000|2022-05-22 10:40:00|2032.25|2024.55|2032.33|2024.63|2032.4|2024.7|2032.17|2024.47|26
1653216010000|2022-05-22 10:40:10|2032.31|2024.61|2032.27|2024.57|2032.31|2024.61|2032.23|2024.53|20
1653216020000|2022-05-22 10:40:20|2032.3|2024.6|2032.25|2024.55|2032.33|2024.63|2032.22|2024.52|24
1653216030000|2022-05-22 10:40:30|2032.23|2024.53|2030.81|2023.11|2032.23|2024.53|2030.73|2023.03|28
1653216040000|2022-05-22 10:40:40|2030.85|2023.15|2031.29|2023.59|2031.29|2023.59|2030.8|2023.1|27
1653216050000|2022-05-22 10:40:50|2031.28|2023.58|2031.3|2023.6|2031.32|2023.62|2031.28|2023.58|12
1653216060000|2022-05-22 10:41:00|2031.28|2023.58|2030.95|2023.25|2031.3|2023.6|2030.95|2023.25|22
1653216070000|2022-05-22 10:41:10|2030.96|2023.26|2031.13|2023.43|2031.13|2023.43|2030.96|2023.26|22
1653216080000|2022-05-22 10:41:20|2031.11|2023.41|2031.11|2023.41|2031.16|2023.46|2031.07|2023.37|15
1653216090000|2022-05-22 10:41:30|2031.09|2023.39|2031.05|2023.35|2031.09|2023.39|2030.94|2023.24|23
1653216100000|2022-05-22 10:41:40|2031.04|2023.34|2031.08|2023.38|2031.12|2023.42|2031.04|2023.34|23
1653216110000|2022-05-22 10:41:50|2031.11|2023.41|2031.09|2023.39|2031.23|2023.53|2031.08|2023.38|21
1653216120000|2022-05-22 10:42:00|2031.06|2023.36|2032.13|2024.43|2032.15|2024.45|2031.05|2023.35|30
1653216130000|2022-05-22 10:42:10|2032.15|2024.45|2033.28|2025.58|2033.28|2025.58|2032.15|2024.45|21
1653216140000|2022-05-22 10:42:20|2033.27|2025.57|2034.13|2026.43|2034.16|2026.46|2033.27|2025.57|33
1653216150000|2022-05-22 10:42:30|2034.07|2026.37|2034.19|2026.49|2034.4|2026.7|2034.06|2026.36|30
1653216160000|2022-05-22 10:42:40|2034.14|2026.44|2034.44|2026.74|2034.44|2026.74|2034.12|2026.42|33
1653216170000|2022-05-22 10:42:50|2034.47|2026.77|2034.3|2026.6|2034.47|2026.77|2034.04|2026.34|31
1653216180000|2022-05-22 10:43:00|2034.25|2026.55|2034.29|2026.59|2034.53|2026.83|2034.23|2026.53|28
1653216190000|2022-05-22 10:43:10|2034.34|2026.64|2034.39|2026.69|2034.45|2026.75|2034.31|2026.61|25
1653216200000|2022-05-22 10:43:20|2034.46|2026.76|2034.37|2026.67|2034.46|2026.76|2034.31|2026.61|21
1653216210000|2022-05-22 10:43:30|2034.35|2026.65|2032.94|2025.24|2034.48|2026.78|2032.7|2025|34
1653216220000|2022-05-22 10:43:40|2033.09|2025.39|2034.13|2026.43|2034.17|2026.47|2033.09|2025.39|31
1653216230000|2022-05-22 10:43:50|2034.05|2026.35|2033.86|2026.16|2034.16|2026.46|2033.73|2026.03|30
1653216240000|2022-05-22 10:44:00|2033.87|2026.17|2034.05|2026.35|2034.09|2026.39|2033.87|2026.17|27
1653216250000|2022-05-22 10:44:10|2034.1|2026.4|2034|2026.3|2034.15|2026.45|2033.93|2026.23|26
1653216260000|2022-05-22 10:44:20|2033.89|2026.19|2033.54|2025.84|2033.89|2026.19|2033.26|2025.56|30
1653216270000|2022-05-22 10:44:30|2033.55|2025.85|2033.56|2025.86|2033.66|2025.96|2033.53|2025.83|16
1653216280000|2022-05-22 10:44:40|2033.59|2025.89|2032.86|2025.16|2033.59|2025.89|2032.74|2025.04|22
1653216290000|2022-05-22 10:44:50|2032.94|2025.24|2033.58|2025.88|2033.6|2025.9|2032.94|2025.24|26
1653216300000|2022-05-22 10:45:00|2033.59|2025.89|2033.45|2025.75|2033.6|2025.9|2033.43|2025.73|16
1653216310000|2022-05-22 10:45:10|2033.46|2025.76|2033.4|2025.7|2033.48|2025.78|2033.31|2025.61|31
1653216320000|2022-05-22 10:45:20|2033.39|2025.69|2033.26|2025.56|2033.47|2025.77|2033.24|2025.54|19
1653216330000|2022-05-22 10:45:30|2033.28|2025.58|2034.21|2026.51|2034.23|2026.53|2033.28|2025.58|27
1653216340000|2022-05-22 10:45:40|2034.2|2026.5|2033.96|2026.26|2034.2|2026.5|2033.87|2026.17|25
1653216350000|2022-05-22 10:45:50|2033.94|2026.24|2033.88|2026.18|2034.01|2026.31|2033.84|2026.14|28
1653216360000|2022-05-22 10:46:00|2033.87|2026.17|2034.07|2026.37|2034.11|2026.41|2033.87|2026.17|17
1653216370000|2022-05-22 10:46:10|2034.1|2026.4|2033.94|2026.24|2034.1|2026.4|2033.91|2026.21|14
1653216380000|2022-05-22 10:46:20|2034.12|2026.42|2034.09|2026.39|2034.14|2026.44|2033.98|2026.28|15
1653216390000|2022-05-22 10:46:30|2034.05|2026.35|2034.08|2026.38|2034.13|2026.43|2033.96|2026.26|25
1653216400000|2022-05-22 10:46:40|2034.11|2026.41|2033.58|2025.88|2034.15|2026.45|2033.49|2025.79|28
1653216410000|2022-05-22 10:46:50|2033.62|2025.92|2033.77|2026.07|2033.89|2026.19|2033.53|2025.83|33
1653216420000|2022-05-22 10:47:00|2033.76|2026.06|2035.12|2027.42|2035.13|2027.43|2033.7|2026|30
1653216430000|2022-05-22 10:47:10|2034.97|2027.27|2035.68|2027.98|2035.72|2028.02|2034.97|2027.27|28
1653216440000|2022-05-22 10:47:20|2035.63|2027.93|2035.79|2028.09|2035.83|2028.13|2035.61|2027.91|30
1653216450000|2022-05-22 10:47:30|2035.82|2028.12|2036.03|2028.33|2036.11|2028.41|2035.82|2028.12|28
1653216460000|2022-05-22 10:47:40|2036.02|2028.32|2035.94|2028.24|2036.07|2028.37|2035.65|2027.95|32
1653216470000|2022-05-22 10:47:50|2035.93|2028.23|2038.67|2030.97|2038.67|2030.97|2035.93|2028.23|29
1653216480000|2022-05-22 10:48:00|2038.62|2030.92|2038.23|2030.53|2038.67|2030.97|2037.9|2030.2|35
1653216490000|2022-05-22 10:48:10|2038.16|2030.46|2036.9|2029.2|2038.24|2030.54|2036.77|2029.07|36
1653216500000|2022-05-22 10:48:20|2036.87|2029.17|2036.78|2029.08|2036.87|2029.17|2036.64|2028.94|29
1653216510000|2022-05-22 10:48:30|2036.75|2029.05|2037.29|2029.59|2037.29|2029.59|2036.75|2029.05|21
1653216520000|2022-05-22 10:48:40|2037.27|2029.57|2036.74|2029.04|2037.27|2029.57|2036.69|2028.99|25
1653216530000|2022-05-22 10:48:50|2036.56|2028.86|2036.37|2028.67|2036.61|2028.91|2036.36|2028.66|27
1653216540000|2022-05-22 10:49:00|2036.29|2028.59|2036.19|2028.49|2036.3|2028.6|2036.19|2028.49|21
1653216550000|2022-05-22 10:49:10|2036.23|2028.53|2035.38|2027.68|2036.23|2028.53|2035.25|2027.55|32
1653216560000|2022-05-22 10:49:20|2035.43|2027.73|2035.79|2028.09|2036.02|2028.32|2035.43|2027.73|26
1653216570000|2022-05-22 10:49:30|2035.77|2028.07|2035.64|2027.94|2035.83|2028.13|2035.6|2027.9|17
1653216580000|2022-05-22 10:49:40|2035.63|2027.93|2035.16|2027.46|2035.67|2027.97|2035.16|2027.46|20
1653216590000|2022-05-22 10:49:50|2035.12|2027.42|2035.03|2027.33|2035.12|2027.42|2034.93|2027.23|21
1653216600000|2022-05-22 10:50:00|2035.09|2027.39|2035.02|2027.32|2035.12|2027.42|2035.01|2027.31|21
1653216610000|2022-05-22 10:50:10|2035.03|2027.33|2035.43|2027.73|2035.45|2027.75|2035.03|2027.33|23
1653216620000|2022-05-22 10:50:20|2035.39|2027.69|2035.1|2027.4|2035.41|2027.71|2034.99|2027.29|19
1653216630000|2022-05-22 10:50:30|2035.11|2027.41|2035.19|2027.49|2035.21|2027.51|2034.95|2027.25|19
1653216640000|2022-05-22 10:50:40|2035.18|2027.48|2035.2|2027.5|2035.21|2027.51|2035.15|2027.45|24
1653216650000|2022-05-22 10:50:50|2035.21|2027.51|2035.11|2027.41|2035.23|2027.53|2035.1|2027.4|20
1653216660000|2022-05-22 10:51:00|2035.04|2027.34|2034.97|2027.27|2035.04|2027.34|2034.94|2027.24|22
1653216670000|2022-05-22 10:51:10|2034.96|2027.26|2035.42|2027.72|2035.44|2027.74|2034.96|2027.26|20
1653216680000|2022-05-22 10:51:20|2035.43|2027.73|2035.43|2027.73|2035.43|2027.73|2035.28|2027.58|27
1653216690000|2022-05-22 10:51:30|2035.42|2027.72|2035.19|2027.49|2035.45|2027.75|2035.14|2027.44|24
1653216700000|2022-05-22 10:51:40|2035.17|2027.47|2035.16|2027.46|2035.2|2027.5|2035.14|2027.44|16
1653216710000|2022-05-22 10:51:50|2035.15|2027.45|2035.07|2027.37|2035.15|2027.45|2035.07|2027.37|7
1653216720000|2022-05-22 10:52:00|2035|2027.3|2035.44|2027.74|2035.45|2027.75|2034.93|2027.23|28
1653216730000|2022-05-22 10:52:10|2035.57|2027.87|2035.97|2028.27|2036.03|2028.33|2035.57|2027.87|18
1653216740000|2022-05-22 10:52:20|2035.99|2028.29|2035.63|2027.93|2036.09|2028.39|2035.63|2027.93|23
1653216750000|2022-05-22 10:52:30|2035.62|2027.92|2035.73|2028.03|2035.73|2028.03|2035.6|2027.9|27
1653216760000|2022-05-22 10:52:40|2035.66|2027.96|2035.35|2027.65|2035.66|2027.96|2035.32|2027.62|23
1653216770000|2022-05-22 10:52:50|2035.27|2027.57|2035.33|2027.63|2035.34|2027.64|2035.27|2027.57|18
1653216780000|2022-05-22 10:53:00|2035.34|2027.64|2035.06|2027.36|2035.34|2027.64|2034.79|2027.09|31
1653216790000|2022-05-22 10:53:10|2035|2027.3|2034.86|2027.16|2035.01|2027.31|2034.78|2027.08|23
1653216800000|2022-05-22 10:53:20|2034.96|2027.26|2034.85|2027.15|2034.98|2027.28|2034.79|2027.09|22
1653216810000|2022-05-22 10:53:30|2034.87|2027.17|2033.39|2025.69|2034.88|2027.18|2033.37|2025.67|29
1653216820000|2022-05-22 10:53:40|2033.38|2025.68|2033.44|2025.74|2033.48|2025.78|2033.38|2025.68|18
1653216830000|2022-05-22 10:53:50|2033.43|2025.73|2033.31|2025.61|2033.43|2025.73|2033.31|2025.61|20
1653216840000|2022-05-22 10:54:00|2033.36|2025.66|2033.13|2025.43|2033.36|2025.66|2033.13|2025.43|23
1653216850000|2022-05-22 10:54:10|2033.16|2025.46|2033.16|2025.46|2033.26|2025.56|2033.14|2025.44|9
1653216860000|2022-05-22 10:54:20|2033.15|2025.45|2033.17|2025.47|2033.27|2025.57|2033.15|2025.45|27
1653216870000|2022-05-22 10:54:30|2033.16|2025.46|2033.04|2025.34|2033.17|2025.47|2033.01|2025.31|21
1653216880000|2022-05-22 10:54:40|2033.05|2025.35|2032.76|2025.06|2033.07|2025.37|2032.73|2025.03|27
1653216890000|2022-05-22 10:54:50|2032.77|2025.07|2030.75|2023.05|2032.77|2025.07|2030.64|2022.94|33
1653216900000|2022-05-22 10:55:00|2030.76|2023.06|2032.49|2024.79|2032.49|2024.79|2030.57|2022.87|34
1653216910000|2022-05-22 10:55:10|2032.5|2024.8|2032.85|2025.15|2032.9|2025.2|2032.37|2024.67|30
1653216920000|2022-05-22 10:55:20|2032.76|2025.06|2032.63|2024.93|2032.79|2025.09|2032.42|2024.72|31
1653216930000|2022-05-22 10:55:30|2032.58|2024.88|2032.18|2024.48|2032.58|2024.88|2032.05|2024.35|27
1653216940000|2022-05-22 10:55:40|2032.15|2024.45|2031.32|2023.62|2032.18|2024.48|2031.27|2023.57|32
1653216950000|2022-05-22 10:55:50|2031.35|2023.65|2030.86|2023.16|2031.39|2023.69|2030.81|2023.11|26
1653216960000|2022-05-22 10:56:00|2030.88|2023.18|2031.37|2023.67|2031.47|2023.77|2030.86|2023.16|24
1653216970000|2022-05-22 10:56:10|2031.57|2023.87|2031.69|2023.99|2032.02|2024.32|2031.57|2023.87|34
1653216980000|2022-05-22 10:56:20|2031.72|2024.02|2031.08|2023.38|2031.74|2024.04|2031.08|2023.38|33
1653216990000|2022-05-22 10:56:30|2031.11|2023.41|2030.9|2023.2|2031.11|2023.41|2030.85|2023.15|21
1653217000000|2022-05-22 10:56:40|2030.82|2023.12|2030.26|2022.56|2031.09|2023.39|2030.24|2022.54|34
1653217010000|2022-05-22 10:56:50|2030.31|2022.61|2029.73|2022.03|2030.42|2022.72|2029.73|2022.03|22
1653217020000|2022-05-22 10:57:00|2029.72|2022.02|2030.82|2023.12|2030.82|2023.12|2029.72|2022.02|32
1653217030000|2022-05-22 10:57:10|2030.8|2023.1|2030.5|2022.8|2030.85|2023.15|2030.45|2022.75|23
1653217040000|2022-05-22 10:57:20|2030.47|2022.77|2030.4|2022.7|2030.63|2022.93|2030.18|2022.48|31
1653217050000|2022-05-22 10:57:30|2030.38|2022.68|2030.43|2022.73|2030.46|2022.76|2030.38|2022.68|27
1653217060000|2022-05-22 10:57:40|2030.41|2022.71|2029.62|2021.92|2030.42|2022.72|2029.29|2021.59|33
1653217070000|2022-05-22 10:57:50|2029.64|2021.94|2029.51|2021.81|2029.64|2021.94|2029.39|2021.69|14
1653217080000|2022-05-22 10:58:00|2029.52|2021.82|2029.92|2022.22|2029.98|2022.28|2029.51|2021.81|34
1653217090000|2022-05-22 10:58:10|2029.9|2022.2|2030.2|2022.5|2030.23|2022.53|2029.9|2022.2|30
1653217100000|2022-05-22 10:58:20|2030.18|2022.48|2030.27|2022.57|2030.28|2022.58|2030.18|2022.48|13
1653217110000|2022-05-22 10:58:30|2030.26|2022.56|2030.41|2022.71|2030.62|2022.92|2030.26|2022.56|22
1653217120000|2022-05-22 10:58:40|2030.4|2022.7|2030.36|2022.66|2030.52|2022.82|2030.29|2022.59|23
1653217130000|2022-05-22 10:58:50|2030.35|2022.65|2030.09|2022.39|2030.43|2022.73|2030|2022.3|26
1653217140000|2022-05-22 10:59:00|2030.05|2022.35|2029.96|2022.26|2030.08|2022.38|2029.96|2022.26|22
1653217150000|2022-05-22 10:59:10|2029.92|2022.22|2029.69|2021.99|2030|2022.3|2029.52|2021.82|28
1653217160000|2022-05-22 10:59:20|2029.64|2021.94|2029.67|2021.97|2029.74|2022.04|2029.53|2021.83|29
1653217170000|2022-05-22 10:59:30|2029.6|2021.9|2029.26|2021.56|2029.78|2022.08|2029.19|2021.49|32
1653217180000|2022-05-22 10:59:40|2029.46|2021.76|2029.94|2022.24|2030.01|2022.31|2029.46|2021.76|29
1653217190000|2022-05-22 10:59:50|2029.9|2022.2|2029.31|2021.61|2029.9|2022.2|2029.22|2021.52|32
1653217200000|2022-05-22 11:00:00|2029.33|2021.63|2029.82|2022.12|2029.82|2022.12|2029.33|2021.63|24
1653217210000|2022-05-22 11:00:10|2029.8|2022.1|2029.23|2021.53|2029.98|2022.28|2029.23|2021.53|31
1653217220000|2022-05-22 11:00:20|2029.21|2021.51|2029.12|2021.42|2029.21|2021.51|2028.99|2021.29|35
1653217230000|2022-05-22 11:00:30|2029.17|2021.47|2028.65|2020.95|2029.21|2021.51|2028.65|2020.95|27
1653217240000|2022-05-22 11:00:40|2028.67|2020.97|2029.92|2022.22|2030|2022.3|2028.61|2020.91|28
1653217250000|2022-05-22 11:00:50|2029.85|2022.15|2030.38|2022.68|2030.42|2022.72|2029.79|2022.09|29
1653217260000|2022-05-22 11:01:00|2030.36|2022.66|2031.4|2023.7|2031.69|2023.99|2030.36|2022.66|32
1653217270000|2022-05-22 11:01:10|2031.41|2023.71|2031.22|2023.52|2031.7|2024|2031.22|2023.52|32
1653217280000|2022-05-22 11:01:20|2031.06|2023.36|2030.97|2023.27|2031.06|2023.36|2030.85|2023.15|25
1653217290000|2022-05-22 11:01:30|2030.94|2023.24|2030.97|2023.27|2031.01|2023.31|2030.9|2023.2|17
1653217300000|2022-05-22 11:01:40|2030.96|2023.26|2030.95|2023.25|2030.97|2023.27|2030.91|2023.21|17
1653217310000|2022-05-22 11:01:50|2030.96|2023.26|2030.98|2023.28|2030.98|2023.28|2030.95|2023.25|15
1653217320000|2022-05-22 11:02:00|2030.97|2023.27|2030.96|2023.26|2030.99|2023.29|2030.94|2023.24|18
1653217330000|2022-05-22 11:02:10|2030.97|2023.27|2030.99|2023.29|2031.01|2023.31|2030.94|2023.24|19
1653217340000|2022-05-22 11:02:20|2031|2023.3|2030.93|2023.23|2031.04|2023.34|2030.93|2023.23|11
1653217350000|2022-05-22 11:02:30|2030.97|2023.27|2031.1|2023.4|2031.17|2023.47|2030.97|2023.27|27
1653217360000|2022-05-22 11:02:40|2031.11|2023.41|2031.29|2023.59|2031.3|2023.6|2031.11|2023.41|18
1653217370000|2022-05-22 11:02:50|2031.3|2023.6|2031.24|2023.54|2031.3|2023.6|2030.99|2023.29|23
1653217380000|2022-05-22 11:03:00|2031.25|2023.55|2031.1|2023.4|2031.27|2023.57|2031.09|2023.39|21
1653217390000|2022-05-22 11:03:10|2031.09|2023.39|2031.14|2023.44|2031.14|2023.44|2031.09|2023.39|21
1653217400000|2022-05-22 11:03:20|2031.13|2023.43|2031.27|2023.57|2031.27|2023.57|2031.13|2023.43|16
1653217410000|2022-05-22 11:03:30|2031.26|2023.56|2031.26|2023.56|2031.3|2023.6|2031.24|2023.54|15
1653217420000|2022-05-22 11:03:40|2031.35|2023.65|2031.02|2023.32|2031.51|2023.81|2030.93|2023.23|24
1653217430000|2022-05-22 11:03:50|2031.04|2023.34|2031.13|2023.43|2031.16|2023.46|2030.94|2023.24|22
1653217440000|2022-05-22 11:04:00|2031.17|2023.47|2031.28|2023.58|2031.36|2023.66|2031.08|2023.38|27
1653217450000|2022-05-22 11:04:10|2031.06|2023.36|2031.34|2023.64|2031.34|2023.64|2030.69|2022.99|32
1653217460000|2022-05-22 11:04:20|2031.39|2023.69|2032.44|2024.74|2032.44|2024.74|2031.29|2023.59|33
1653217470000|2022-05-22 11:04:30|2032.51|2024.81|2032.68|2024.98|2032.86|2025.16|2032.51|2024.81|24
1653217480000|2022-05-22 11:04:40|2032.62|2024.92|2032.1|2024.4|2032.92|2025.22|2032|2024.3|26
1653217490000|2022-05-22 11:04:50|2032.09|2024.39|2032.2|2024.5|2032.2|2024.5|2032.09|2024.39|19
1653217500000|2022-05-22 11:05:00|2032.35|2024.65|2032.41|2024.71|2032.42|2024.72|2032.19|2024.49|28
1653217510000|2022-05-22 11:05:10|2032.42|2024.72|2032.26|2024.56|2032.42|2024.72|2032.11|2024.41|27
1653217520000|2022-05-22 11:05:20|2032.25|2024.55|2032.23|2024.53|2032.31|2024.61|2032.17|2024.47|26
1653217530000|2022-05-22 11:05:30|2032.25|2024.55|2032.27|2024.57|2032.34|2024.64|2032.2|2024.5|23
1653217540000|2022-05-22 11:05:40|2032.24|2024.54|2032.49|2024.79|2032.49|2024.79|2032.23|2024.53|17
1653217550000|2022-05-22 11:05:50|2032.5|2024.8|2032.5|2024.8|2032.56|2024.86|2032.45|2024.75|23
1653217560000|2022-05-22 11:06:00|2032.48|2024.78|2032.53|2024.83|2032.57|2024.87|2032.48|2024.78|15
1653217570000|2022-05-22 11:06:10|2032.54|2024.84|2031.92|2024.22|2032.61|2024.91|2031.9|2024.2|24
1653217580000|2022-05-22 11:06:20|2031.93|2024.23|2032.13|2024.43|2032.18|2024.48|2031.9|2024.2|23
1653217590000|2022-05-22 11:06:30|2032.14|2024.44|2031.98|2024.28|2032.14|2024.44|2031.98|2024.28|16
1653217600000|2022-05-22 11:06:40|2031.93|2024.23|2031.62|2023.92|2031.93|2024.23|2031.31|2023.61|26
1653217610000|2022-05-22 11:06:50|2031.63|2023.93|2031.6|2023.9|2031.65|2023.95|2031.55|2023.85|16
1653217620000|2022-05-22 11:07:00|2031.61|2023.91|2033.43|2025.73|2033.43|2025.73|2031.61|2023.91|31
1653217630000|2022-05-22 11:07:10|2033.49|2025.79|2033.33|2025.63|2033.99|2026.29|2033.01|2025.31|29
1653217640000|2022-05-22 11:07:20|2033.35|2025.65|2033.61|2025.91|2033.78|2026.08|2033.35|2025.65|31
1653217650000|2022-05-22 11:07:30|2033.63|2025.93|2033.62|2025.92|2033.64|2025.94|2033.05|2025.35|31
1653217660000|2022-05-22 11:07:40|2033.64|2025.94|2033.65|2025.95|2033.69|2025.99|2033.61|2025.91|25
1653217670000|2022-05-22 11:07:50|2033.69|2025.99|2033.81|2026.11|2033.81|2026.11|2033.69|2025.99|12
1653217680000|2022-05-22 11:08:00|2033.77|2026.07|2033.83|2026.13|2033.83|2026.13|2033.74|2026.04|23
1653217690000|2022-05-22 11:08:10|2033.79|2026.09|2033.18|2025.48|2033.85|2026.15|2033.18|2025.48|26
1653217700000|2022-05-22 11:08:20|2033.2|2025.5|2033.27|2025.57|2033.31|2025.61|2033.18|2025.48|26
1653217710000|2022-05-22 11:08:30|2033.29|2025.59|2033.12|2025.42|2033.29|2025.59|2033.08|2025.38|29
1653217720000|2022-05-22 11:08:40|2033.14|2025.44|2032.93|2025.23|2033.18|2025.48|2032.89|2025.19|24
1653217730000|2022-05-22 11:08:50|2032.92|2025.22|2032.33|2024.63|2032.97|2025.27|2032.33|2024.63|20
1653217740000|2022-05-22 11:09:00|2032.26|2024.56|2032.78|2025.08|2033.24|2025.54|2032.13|2024.43|34
1653217750000|2022-05-22 11:09:10|2032.68|2024.98|2032.52|2024.82|2032.68|2024.98|2032.39|2024.69|30
1653217760000|2022-05-22 11:09:20|2032.51|2024.81|2033.43|2025.73|2033.5|2025.8|2032.48|2024.78|32
1653217770000|2022-05-22 11:09:30|2033.4|2025.7|2033.43|2025.73|2033.54|2025.84|2033.39|2025.69|21
1653217780000|2022-05-22 11:09:40|2033.42|2025.72|2033.43|2025.73|2033.43|2025.73|2033.42|2025.72|14
1653217790000|2022-05-22 11:09:50|2033.44|2025.74|2033.53|2025.83|2033.59|2025.89|2033.43|2025.73|15
1653217800000|2022-05-22 11:10:00|2033.54|2025.84|2033.56|2025.86|2033.57|2025.87|2033.53|2025.83|15
1653217810000|2022-05-22 11:10:10|2033.55|2025.85|2033.54|2025.84|2033.58|2025.88|2033.47|2025.77|22
1653217820000|2022-05-22 11:10:20|2033.55|2025.85|2032.93|2025.23|2033.58|2025.88|2032.93|2025.23|26
1653217830000|2022-05-22 11:10:30|2032.97|2025.27|2033.25|2025.55|2033.25|2025.55|2032.97|2025.27|26
1653217840000|2022-05-22 11:10:40|2033.26|2025.56|2033.14|2025.44|2033.26|2025.56|2033.13|2025.43|16
1653217850000|2022-05-22 11:10:50|2033.17|2025.47|2032.49|2024.79|2033.27|2025.57|2032.49|2024.79|21
1653217860000|2022-05-22 11:11:00|2032.42|2024.72|2032.22|2024.52|2032.42|2024.72|2032.15|2024.45|25
1653217870000|2022-05-22 11:11:10|2032.18|2024.48|2032.38|2024.68|2032.42|2024.72|2032.13|2024.43|27
1653217880000|2022-05-22 11:11:20|2032.36|2024.66|2032.13|2024.43|2032.74|2025.04|2032.11|2024.41|26
1653217890000|2022-05-22 11:11:30|2032.21|2024.51|2032.16|2024.46|2032.24|2024.54|2032.13|2024.43|18
1653217900000|2022-05-22 11:11:40|2032.18|2024.48|2032.17|2024.47|2032.18|2024.48|2032.14|2024.44|21
1653217910000|2022-05-22 11:11:50|2032.16|2024.46|2032.14|2024.44|2032.18|2024.48|2032.14|2024.44|11
1653217920000|2022-05-22 11:12:00|2032.16|2024.46|2033.39|2025.69|2033.61|2025.91|2032.14|2024.44|23
1653217930000|2022-05-22 11:12:10|2033.4|2025.7|2033.44|2025.74|2033.57|2025.87|2033.31|2025.61|25
1653217940000|2022-05-22 11:12:20|2033.41|2025.71|2033.47|2025.77|2033.5|2025.8|2033.29|2025.59|23
1653217950000|2022-05-22 11:12:30|2033.4|2025.7|2033.26|2025.56|2033.4|2025.7|2033.12|2025.42|25
1653217960000|2022-05-22 11:12:40|2033.29|2025.59|2032.62|2024.92|2033.29|2025.59|2032.57|2024.87|22
1653217970000|2022-05-22 11:12:50|2032.63|2024.93|2032.73|2025.03|2032.86|2025.16|2032.62|2024.92|30
1653217980000|2022-05-22 11:13:00|2032.77|2025.07|2033.17|2025.47|2033.19|2025.49|2032.33|2024.63|26
1653217990000|2022-05-22 11:13:10|2033.18|2025.48|2033.13|2025.43|2033.25|2025.55|2033.13|2025.43|21
1653218000000|2022-05-22 11:13:20|2033.19|2025.49|2033.14|2025.44|2033.21|2025.51|2033.14|2025.44|18
1653218010000|2022-05-22 11:13:30|2033.2|2025.5|2033.57|2025.87|2033.63|2025.93|2033.01|2025.31|21
1653218020000|2022-05-22 11:13:40|2033.61|2025.91|2033.96|2026.26|2033.96|2026.26|2033.61|2025.91|28
1653218030000|2022-05-22 11:13:50|2033.97|2026.27|2033.09|2025.39|2033.97|2026.27|2033.09|2025.39|14
1653218040000|2022-05-22 11:14:00|2033.04|2025.34|2033.22|2025.52|2033.23|2025.53|2032.95|2025.25|32
1653218050000|2022-05-22 11:14:10|2033.19|2025.49|2033.59|2025.89|2034.1|2026.4|2033.19|2025.49|28
1653218060000|2022-05-22 11:14:20|2033.68|2025.98|2033.89|2026.19|2034.16|2026.46|2033.68|2025.98|33
1653218070000|2022-05-22 11:14:30|2033.94|2026.24|2033.54|2025.84|2034.38|2026.68|2033.54|2025.84|30
1653218080000|2022-05-22 11:14:40|2033.59|2025.89|2033.95|2026.25|2033.95|2026.25|2033.56|2025.86|27
1653218090000|2022-05-22 11:14:50|2033.91|2026.21|2034.17|2026.47|2034.48|2026.78|2033.89|2026.19|29
1653218100000|2022-05-22 11:15:00|2033.92|2026.22|2034.25|2026.55|2034.33|2026.63|2033.92|2026.22|29
1653218110000|2022-05-22 11:15:10|2034.24|2026.54|2033.81|2026.11|2034.27|2026.57|2033.52|2025.82|24
1653218120000|2022-05-22 11:15:20|2033.9|2026.2|2033.32|2025.62|2033.98|2026.28|2033.32|2025.62|27
1653218130000|2022-05-22 11:15:30|2033.33|2025.63|2033.24|2025.54|2033.34|2025.64|2033.22|2025.52|24
1653218140000|2022-05-22 11:15:40|2033.27|2025.57|2033.2|2025.5|2033.27|2025.57|2033.1|2025.4|24
1653218150000|2022-05-22 11:15:50|2033.17|2025.47|2033.35|2025.65|2034.23|2026.53|2033.09|2025.39|26
1653218160000|2022-05-22 11:16:00|2033.34|2025.64|2033.35|2025.65|2033.36|2025.66|2033.03|2025.33|22
1653218170000|2022-05-22 11:16:10|2033.28|2025.58|2033.15|2025.45|2033.31|2025.61|2033.15|2025.45|25
1653218180000|2022-05-22 11:16:20|2033.16|2025.46|2033.16|2025.46|2033.3|2025.6|2033.15|2025.45|26
1653218190000|2022-05-22 11:16:30|2033.15|2025.45|2032.95|2025.25|2033.18|2025.48|2032.82|2025.12|26
1653218200000|2022-05-22 11:16:40|2032.94|2025.24|2032.57|2024.87|2032.94|2025.24|2032.57|2024.87|23
1653218210000|2022-05-22 11:16:50|2032.54|2024.84|2032.76|2025.06|2032.78|2025.08|2032.52|2024.82|26
1653218220000|2022-05-22 11:17:00|2032.73|2025.03|2033.08|2025.38|2033.39|2025.69|2032.66|2024.96|28
1653218230000|2022-05-22 11:17:10|2033.03|2025.33|2033.29|2025.59|2033.37|2025.67|2033.02|2025.32|29
1653218240000|2022-05-22 11:17:20|2033.26|2025.56|2033.54|2025.84|2033.57|2025.87|2033.23|2025.53|28
1653218250000|2022-05-22 11:17:30|2033.48|2025.78|2033.4|2025.7|2033.49|2025.79|2033.39|2025.69|24
1653218260000|2022-05-22 11:17:40|2033.39|2025.69|2033.45|2025.75|2033.57|2025.87|2033.39|2025.69|20
1653218270000|2022-05-22 11:17:50|2033.47|2025.77|2033.5|2025.8|2033.56|2025.86|2033.47|2025.77|12
1653218280000|2022-05-22 11:18:00|2033.55|2025.85|2033.71|2026.01|2033.86|2026.16|2033.52|2025.82|22
1653218290000|2022-05-22 11:18:10|2033.73|2026.03|2033.76|2026.06|2033.8|2026.1|2033.73|2026.03|13
1653218300000|2022-05-22 11:18:20|2033.81|2026.11|2033.87|2026.17|2033.92|2026.22|2033.77|2026.07|16
1653218310000|2022-05-22 11:18:30|2033.92|2026.22|2033.87|2026.17|2033.95|2026.25|2033.79|2026.09|27
1653218320000|2022-05-22 11:18:40|2033.88|2026.18|2033.81|2026.11|2033.89|2026.19|2033.74|2026.04|20
1653218330000|2022-05-22 11:18:50|2033.85|2026.15|2033.13|2025.43|2033.87|2026.17|2033.09|2025.39|24
1653218340000|2022-05-22 11:19:00|2033.14|2025.44|2033.02|2025.32|2033.15|2025.45|2033.01|2025.31|13
1653218350000|2022-05-22 11:19:10|2033.01|2025.31|2033.13|2025.43|2033.13|2025.43|2033.01|2025.31|19
1653218360000|2022-05-22 11:19:20|2033.12|2025.42|2034|2026.3|2034.05|2026.35|2033.09|2025.39|17
1653218370000|2022-05-22 11:19:30|2034.06|2026.36|2033.73|2026.03|2034.09|2026.39|2033.66|2025.96|27
1653218380000|2022-05-22 11:19:40|2033.74|2026.04|2034.13|2026.43|2034.13|2026.43|2033.39|2025.69|33
1653218390000|2022-05-22 11:19:50|2034.2|2026.5|2034.24|2026.54|2034.24|2026.54|2034.13|2026.43|23
1653218400000|2022-05-22 11:20:00|2034.21|2026.51|2034.26|2026.56|2034.29|2026.59|2034.18|2026.48|26
1653218410000|2022-05-22 11:20:10|2034.25|2026.55|2034.21|2026.51|2034.27|2026.57|2034.19|2026.49|19
1653218420000|2022-05-22 11:20:20|2034.22|2026.52|2034.25|2026.55|2034.27|2026.57|2034.2|2026.5|13
1653218430000|2022-05-22 11:20:30|2034.23|2026.53|2034.26|2026.56|2034.35|2026.65|2034.16|2026.46|19
1653218440000|2022-05-22 11:20:40|2034.24|2026.54|2034.54|2026.84|2034.54|2026.84|2034.21|2026.51|21
1653218450000|2022-05-22 11:20:50|2034.68|2026.98|2034.46|2026.76|2034.7|2027|2034.45|2026.75|18
1653218460000|2022-05-22 11:21:00|2034.51|2026.81|2036.16|2028.46|2036.22|2028.52|2034.43|2026.73|36
1653218470000|2022-05-22 11:21:10|2036.19|2028.49|2035.5|2027.8|2036.21|2028.51|2035.5|2027.8|33
1653218480000|2022-05-22 11:21:20|2035.6|2027.9|2035.75|2028.05|2035.81|2028.11|2035.6|2027.9|24
1653218490000|2022-05-22 11:21:30|2035.77|2028.07|2035.65|2027.95|2035.79|2028.09|2035.63|2027.93|18
1653218500000|2022-05-22 11:21:40|2035.69|2027.99|2035.68|2027.98|2035.76|2028.06|2035.67|2027.97|21
1653218510000|2022-05-22 11:21:50|2035.66|2027.96|2035.68|2027.98|2035.7|2028|2035.62|2027.92|14
1653218520000|2022-05-22 11:22:00|2035.69|2027.99|2035.7|2028|2035.78|2028.08|2035.67|2027.97|22
1653218530000|2022-05-22 11:22:10|2035.77|2028.07|2035.65|2027.95|2035.79|2028.09|2035.15|2027.45|34
1653218540000|2022-05-22 11:22:20|2035.57|2027.87|2035.68|2027.98|2036.46|2028.76|2035.57|2027.87|31
1653218550000|2022-05-22 11:22:30|2035.71|2028.01|2035.14|2027.44|2035.78|2028.08|2035.14|2027.44|29
1653218560000|2022-05-22 11:22:40|2035.12|2027.42|2035.06|2027.36|2035.12|2027.42|2034.56|2026.86|26
1653218570000|2022-05-22 11:22:50|2035.13|2027.43|2034.39|2026.69|2035.15|2027.45|2034.39|2026.69|30
1653218580000|2022-05-22 11:23:00|2034.33|2026.63|2033.76|2026.06|2034.33|2026.63|2033.75|2026.05|34
1653218590000|2022-05-22 11:23:10|2033.56|2025.86|2033.56|2025.86|2033.88|2026.18|2033.54|2025.84|32
1653218600000|2022-05-22 11:23:20|2033.63|2025.93|2033.73|2026.03|2033.78|2026.08|2033.59|2025.89|23
1653218610000|2022-05-22 11:23:30|2033.66|2025.96|2033.62|2025.92|2033.69|2025.99|2033.61|2025.91|23
1653218620000|2022-05-22 11:23:40|2033.61|2025.91|2032.53|2024.83|2033.61|2025.91|2032.53|2024.83|24
1653218630000|2022-05-22 11:23:50|2032.52|2024.82|2032.65|2024.95|2032.65|2024.95|2032.51|2024.81|28
1653218640000|2022-05-22 11:24:00|2032.58|2024.88|2032.8|2025.1|2032.82|2025.12|2032.56|2024.86|29
1653218650000|2022-05-22 11:24:10|2032.78|2025.08|2032.52|2024.82|2032.79|2025.09|2032.29|2024.59|29
1653218660000|2022-05-22 11:24:20|2032.51|2024.81|2032.53|2024.83|2032.6|2024.9|2032.5|2024.8|25
1653218670000|2022-05-22 11:24:30|2032.51|2024.81|2032.12|2024.42|2032.53|2024.83|2032.1|2024.4|18
1653218680000|2022-05-22 11:24:40|2032.15|2024.45|2032.15|2024.45|2032.15|2024.45|2032.11|2024.41|6
1653218690000|2022-05-22 11:24:50|2032.01|2024.31|2031.65|2023.95|2032.11|2024.41|2031.65|2023.95|25
1653218700000|2022-05-22 11:25:00|2031.69|2023.99|2031.66|2023.96|2031.71|2024.01|2031.46|2023.76|26
1653218710000|2022-05-22 11:25:10|2031.64|2023.94|2030.97|2023.27|2031.71|2024.01|2030.97|2023.27|32
1653218720000|2022-05-22 11:25:20|2031.06|2023.36|2030.92|2023.22|2031.12|2023.42|2030.88|2023.18|33
1653218730000|2022-05-22 11:25:30|2030.84|2023.14|2030.56|2022.86|2030.88|2023.18|2030.33|2022.63|28
1653218740000|2022-05-22 11:25:40|2030.61|2022.91|2030.93|2023.23|2031.01|2023.31|2030.58|2022.88|30
1653218750000|2022-05-22 11:25:50|2030.81|2023.11|2030.95|2023.25|2030.95|2023.25|2030.81|2023.11|21
1653218760000|2022-05-22 11:26:00|2031|2023.3|2030.94|2023.24|2031|2023.3|2030.94|2023.24|16
1653218770000|2022-05-22 11:26:10|2031.02|2023.32|2029.76|2022.06|2031.02|2023.32|2029.75|2022.05|26
1653218780000|2022-05-22 11:26:20|2029.77|2022.07|2029.32|2021.62|2029.96|2022.26|2029.27|2021.57|31
1653218790000|2022-05-22 11:26:30|2029.34|2021.64|2028.38|2020.68|2029.34|2021.64|2028.38|2020.68|30
1653218800000|2022-05-22 11:26:40|2028.36|2020.66|2027.13|2019.43|2028.45|2020.75|2027.03|2019.33|36
1653218810000|2022-05-22 11:26:50|2027.07|2019.37|2025.72|2018.02|2027.13|2019.43|2025.49|2017.79|30
1653218820000|2022-05-22 11:27:00|2025.74|2018.04|2027.75|2020.05|2027.82|2020.12|2025.46|2017.76|35
1653218830000|2022-05-22 11:27:10|2027.77|2020.07|2026.38|2018.68|2027.77|2020.07|2026.24|2018.54|36
1653218840000|2022-05-22 11:27:20|2026.45|2018.75|2026.47|2018.77|2026.63|2018.93|2026.38|2018.68|37
1653218850000|2022-05-22 11:27:30|2026.46|2018.76|2025.68|2017.98|2026.52|2018.82|2025.66|2017.96|29
1653218860000|2022-05-22 11:27:40|2025.65|2017.95|2025.88|2018.18|2026.35|2018.65|2025.63|2017.93|35
1653218870000|2022-05-22 11:27:50|2025.82|2018.12|2025.57|2017.87|2025.82|2018.12|2025.56|2017.86|27
1653218880000|2022-05-22 11:28:00|2025.61|2017.91|2025.23|2017.53|2025.62|2017.92|2025.23|2017.53|35
1653218890000|2022-05-22 11:28:10|2025.24|2017.54|2026.21|2018.51|2026.21|2018.51|2024.79|2017.09|33
1653218900000|2022-05-22 11:28:20|2026.1|2018.4|2025.1|2017.4|2026.12|2018.42|2025.09|2017.39|33
1653218910000|2022-05-22 11:28:30|2025.15|2017.45|2024.87|2017.17|2025.63|2017.93|2024.39|2016.69|33
1653218920000|2022-05-22 11:28:40|2024.88|2017.18|2023.96|2016.26|2024.88|2017.18|2023.79|2016.09|32
1653218930000|2022-05-22 11:28:50|2023.98|2016.28|2023.42|2015.72|2023.99|2016.29|2023.37|2015.67|35
1653218940000|2022-05-22 11:29:00|2023.41|2015.71|2024.03|2016.33|2024.16|2016.46|2023.41|2015.71|30
1653218950000|2022-05-22 11:29:10|2024.06|2016.36|2024.45|2016.75|2024.79|2017.09|2023.89|2016.19|38
1653218960000|2022-05-22 11:29:20|2024.44|2016.74|2024.64|2016.94|2025.24|2017.54|2024.44|2016.74|32
1653218970000|2022-05-22 11:29:30|2025.1|2017.4|2026.01|2018.31|2026.14|2018.44|2025.1|2017.4|34
1653218980000|2022-05-22 11:29:40|2026.02|2018.32|2023.76|2016.06|2026.04|2018.34|2023.76|2016.06|28
1653218990000|2022-05-22 11:29:50|2023.73|2016.03|2024.61|2016.91|2024.65|2016.95|2023.59|2015.89|26
1653219000000|2022-05-22 11:30:00|2024.58|2016.88|2023.59|2015.89|2024.58|2016.88|2023.49|2015.79|35
1653219010000|2022-05-22 11:30:10|2023.6|2015.9|2022.81|2015.11|2024.08|2016.38|2022.81|2015.11|33
1653219020000|2022-05-22 11:30:20|2022.79|2015.09|2023.32|2015.62|2023.42|2015.72|2022.54|2014.84|38
1653219030000|2022-05-22 11:30:30|2023.13|2015.43|2022.75|2015.05|2023.2|2015.5|2022.33|2014.63|34
1653219040000|2022-05-22 11:30:40|2022.74|2015.04|2022.37|2014.67|2022.84|2015.14|2022.06|2014.36|32
1653219050000|2022-05-22 11:30:50|2022.19|2014.49|2022.24|2014.54|2022.26|2014.56|2021.59|2013.89|27
1653219060000|2022-05-22 11:31:00|2022.26|2014.56|2023.39|2015.69|2023.39|2015.69|2021.92|2014.22|37
1653219070000|2022-05-22 11:31:10|2023.37|2015.67|2022.49|2014.79|2023.42|2015.72|2022.49|2014.79|27
1653219080000|2022-05-22 11:31:20|2022.47|2014.77|2022.37|2014.67|2022.68|2014.98|2022.21|2014.51|32
1653219090000|2022-05-22 11:31:30|2022.19|2014.49|2021.26|2013.56|2022.19|2014.49|2021.2|2013.5|38
1653219100000|2022-05-22 11:31:40|2021.25|2013.55|2019.53|2011.83|2021.25|2013.55|2019.53|2011.83|34
1653219110000|2022-05-22 11:31:50|2019.46|2011.76|2018.94|2011.24|2019.65|2011.95|2018.56|2010.86|36
1653219120000|2022-05-22 11:32:00|2018.93|2011.23|2018.93|2011.23|2019.74|2012.04|2018.61|2010.91|34
1653219130000|2022-05-22 11:32:10|2019.05|2011.35|2020.47|2012.77|2020.47|2012.77|2018.32|2010.62|38
1653219140000|2022-05-22 11:32:20|2020.5|2012.8|2017.32|2009.62|2020.77|2013.07|2017.32|2009.62|37
1653219150000|2022-05-22 11:32:30|2017.28|2009.58|2015.65|2007.95|2017.93|2010.23|2015.57|2007.87|38
1653219160000|2022-05-22 11:32:40|2015.67|2007.97|2013.83|2006.13|2015.73|2008.03|2013.8|2006.1|39
1653219170000|2022-05-22 11:32:50|2013.76|2006.06|2016.77|2009.07|2016.77|2009.07|2013.59|2005.89|39
1653219180000|2022-05-22 11:33:00|2016.75|2009.05|2014.97|2007.27|2016.86|2009.16|2014.8|2007.1|38
1653219190000|2022-05-22 11:33:10|2014.87|2007.17|2014.35|2006.65|2015.43|2007.73|2014.35|2006.65|33
1653219200000|2022-05-22 11:33:20|2014.37|2006.67|2014.89|2007.19|2014.89|2007.19|2014.2|2006.5|31
1653219210000|2022-05-22 11:33:30|2014.94|2007.24|2016.98|2009.28|2017.01|2009.31|2014.69|2006.99|37
1653219220000|2022-05-22 11:33:40|2017.05|2009.35|2018.34|2010.64|2019.7|2012|2016.99|2009.29|39
1653219230000|2022-05-22 11:33:50|2018.43|2010.73|2019.01|2011.31|2019.01|2011.31|2017.53|2009.83|38
1653219240000|2022-05-22 11:34:00|2019.18|2011.48|2020.77|2013.07|2020.77|2013.07|2019.16|2011.46|39
1653219250000|2022-05-22 11:34:10|2020.76|2013.06|2019.56|2011.86|2020.78|2013.08|2019.56|2011.86|37
1653219260000|2022-05-22 11:34:20|2019.47|2011.77|2018.76|2011.06|2019.65|2011.95|2018.76|2011.06|31
1653219270000|2022-05-22 11:34:30|2018.45|2010.75|2018.38|2010.68|2018.96|2011.26|2017.71|2010.01|34
1653219280000|2022-05-22 11:34:40|2018.69|2010.99|2018.01|2010.31|2019.81|2012.11|2018|2010.3|37
1653219290000|2022-05-22 11:34:50|2018|2010.3|2017.46|2009.76|2018|2010.3|2017.41|2009.71|31
1653219300000|2022-05-22 11:35:00|2017.45|2009.75|2017.64|2009.94|2018.77|2011.07|2017.45|2009.75|30
1653219310000|2022-05-22 11:35:10|2017.66|2009.96|2017.39|2009.69|2018.1|2010.4|2017.28|2009.58|33
1653219320000|2022-05-22 11:35:20|2017.29|2009.59|2017.53|2009.83|2017.55|2009.85|2017.25|2009.55|30
1653219330000|2022-05-22 11:35:30|2017.68|2009.98|2017.5|2009.8|2017.83|2010.13|2017.39|2009.69|31
1653219340000|2022-05-22 11:35:40|2017.46|2009.76|2017.42|2009.72|2017.65|2009.95|2017|2009.3|31
1653219350000|2022-05-22 11:35:50|2017.43|2009.73|2017.3|2009.6|2017.78|2010.08|2017.04|2009.34|32
1653219360000|2022-05-22 11:36:00|2017.25|2009.55|2018.05|2010.35|2018.21|2010.51|2016.67|2008.97|35
1653219370000|2022-05-22 11:36:10|2018.08|2010.38|2017.39|2009.69|2018.13|2010.43|2017.14|2009.44|35
1653219380000|2022-05-22 11:36:20|2017.4|2009.7|2017.49|2009.79|2017.88|2010.18|2017.4|2009.7|30
1653219390000|2022-05-22 11:36:30|2017.5|2009.8|2016.6|2008.9|2017.79|2010.09|2016.46|2008.76|33
1653219400000|2022-05-22 11:36:40|2016.61|2008.91|2016.97|2009.27|2017.08|2009.38|2016.18|2008.48|36
1653219410000|2022-05-22 11:36:50|2016.89|2009.19|2015.52|2007.82|2016.89|2009.19|2014.96|2007.26|37
1653219420000|2022-05-22 11:37:00|2015.37|2007.67|2016.03|2008.33|2016.29|2008.59|2015.26|2007.56|35
1653219430000|2022-05-22 11:37:10|2015.86|2008.16|2016.7|2009|2016.86|2009.16|2015.62|2007.92|36
1653219440000|2022-05-22 11:37:20|2016.72|2009.02|2017.38|2009.68|2017.68|2009.98|2016.42|2008.72|36
1653219450000|2022-05-22 11:37:30|2017.26|2009.56|2016.51|2008.81|2017.29|2009.59|2016.45|2008.75|34
1653219460000|2022-05-22 11:37:40|2016.54|2008.84|2016.23|2008.53|2016.64|2008.94|2016.14|2008.44|29
1653219470000|2022-05-22 11:37:50|2016.2|2008.5|2016.83|2009.13|2016.83|2009.13|2016.2|2008.5|33
1653219480000|2022-05-22 11:38:00|2016.85|2009.15|2018.15|2010.45|2018.38|2010.68|2016.85|2009.15|32
1653219490000|2022-05-22 11:38:10|2018.14|2010.44|2018.7|2011|2018.82|2011.12|2018.13|2010.43|23
1653219500000|2022-05-22 11:38:20|2018.72|2011.02|2018.85|2011.15|2018.98|2011.28|2018.69|2010.99|27
1653219510000|2022-05-22 11:38:30|2018.84|2011.14|2018.97|2011.27|2018.97|2011.27|2018.79|2011.09|29
1653219520000|2022-05-22 11:38:40|2018.98|2011.28|2019.93|2012.23|2019.93|2012.23|2018.95|2011.25|32
1653219530000|2022-05-22 11:38:50|2019.89|2012.19|2019.27|2011.57|2019.89|2012.19|2019.09|2011.39|23
1653219540000|2022-05-22 11:39:00|2019.26|2011.56|2019.15|2011.45|2019.31|2011.61|2019.14|2011.44|29
1653219550000|2022-05-22 11:39:10|2019.11|2011.41|2019.13|2011.43|2019.26|2011.56|2019.08|2011.38|30
1653219560000|2022-05-22 11:39:20|2019.12|2011.42|2019.17|2011.47|2019.27|2011.57|2018.86|2011.16|23
1653219570000|2022-05-22 11:39:30|2019.1|2011.4|2018.32|2010.62|2019.15|2011.45|2018.28|2010.58|30
1653219580000|2022-05-22 11:39:40|2018.27|2010.57|2017.99|2010.29|2018.3|2010.6|2017.93|2010.23|29
1653219590000|2022-05-22 11:39:50|2018.01|2010.31|2017.48|2009.78|2018.01|2010.31|2017.48|2009.78|26
1653219600000|2022-05-22 11:40:00|2017.52|2009.82|2018.57|2010.87|2018.62|2010.92|2017.51|2009.81|24
1653219610000|2022-05-22 11:40:10|2018.56|2010.86|2019.81|2012.11|2019.84|2012.14|2018.56|2010.86|24
1653219620000|2022-05-22 11:40:20|2019.84|2012.14|2020.67|2012.97|2020.67|2012.97|2019.84|2012.14|25
1653219630000|2022-05-22 11:40:30|2020.64|2012.94|2021.27|2013.57|2021.27|2013.57|2020.64|2012.94|33
1653219640000|2022-05-22 11:40:40|2021.25|2013.55|2020.81|2013.11|2021.28|2013.58|2020.56|2012.86|36
1653219650000|2022-05-22 11:40:50|2020.79|2013.09|2021.14|2013.44|2021.17|2013.47|2020.79|2013.09|26
1653219660000|2022-05-22 11:41:00|2021.11|2013.41|2021.78|2014.08|2021.88|2014.18|2021.05|2013.35|26
1653219670000|2022-05-22 11:41:10|2021.82|2014.12|2021.92|2014.22|2022.05|2014.35|2021.75|2014.05|33
1653219680000|2022-05-22 11:41:20|2021.96|2014.26|2022.23|2014.53|2022.25|2014.55|2021.96|2014.26|30
1653219690000|2022-05-22 11:41:30|2022.19|2014.49|2022.92|2015.22|2022.92|2015.22|2022.18|2014.48|29
1653219700000|2022-05-22 11:41:40|2022.91|2015.21|2022.72|2015.02|2023.03|2015.33|2022.71|2015.01|22
1653219710000|2022-05-22 11:41:50|2022.66|2014.96|2022.03|2014.33|2022.71|2015.01|2021.94|2014.24|33
1653219720000|2022-05-22 11:42:00|2022.01|2014.31|2022.04|2014.34|2022.05|2014.35|2021.92|2014.22|26
1653219730000|2022-05-22 11:42:10|2022.05|2014.35|2022.01|2014.31|2022.07|2014.37|2022|2014.3|29
1653219740000|2022-05-22 11:42:20|2022.04|2014.34|2022.02|2014.32|2022.07|2014.37|2022.02|2014.32|18
1653219750000|2022-05-22 11:42:30|2021.77|2014.07|2021.72|2014.02|2021.77|2014.07|2021.55|2013.85|27
1653219760000|2022-05-22 11:42:40|2021.65|2013.95|2021.09|2013.39|2021.68|2013.98|2021.09|2013.39|26
1653219770000|2022-05-22 11:42:50|2021.08|2013.38|2020.42|2012.72|2021.08|2013.38|2020.42|2012.72|19
1653219780000|2022-05-22 11:43:00|2020.27|2012.57|2020.94|2013.24|2021.04|2013.34|2020.22|2012.52|28
1653219790000|2022-05-22 11:43:10|2020.98|2013.28|2020.98|2013.28|2021.03|2013.33|2020.88|2013.18|21
1653219800000|2022-05-22 11:43:20|2021.01|2013.31|2020.81|2013.11|2021.01|2013.31|2020.79|2013.09|28
1653219810000|2022-05-22 11:43:30|2020.83|2013.13|2020.59|2012.89|2020.87|2013.17|2020.52|2012.82|24
1653219820000|2022-05-22 11:43:40|2020.58|2012.88|2020.59|2012.89|2020.6|2012.9|2020.54|2012.84|26
1653219830000|2022-05-22 11:43:50|2020.57|2012.87|2021.1|2013.4|2021.1|2013.4|2020.55|2012.85|21
1653219840000|2022-05-22 11:44:00|2021.16|2013.46|2020.87|2013.17|2021.34|2013.64|2020.85|2013.15|21
1653219850000|2022-05-22 11:44:10|2020.88|2013.18|2020.17|2012.47|2020.9|2013.2|2020.16|2012.46|27
1653219860000|2022-05-22 11:44:20|2020.16|2012.46|2020.51|2012.81|2020.51|2012.81|2020.16|2012.46|14
1653219870000|2022-05-22 11:44:30|2020.73|2013.03|2021.05|2013.35|2021.14|2013.44|2020.73|2013.03|26
1653219880000|2022-05-22 11:44:40|2021.07|2013.37|2021.17|2013.47|2021.2|2013.5|2020.99|2013.29|25
1653219890000|2022-05-22 11:44:50|2021.19|2013.49|2022.67|2014.97|2022.68|2014.98|2021.03|2013.33|32
1653219900000|2022-05-22 11:45:00|2022.69|2014.99|2022.31|2014.61|2022.93|2015.23|2022.28|2014.58|32
1653219910000|2022-05-22 11:45:10|2022.32|2014.62|2021.67|2013.97|2022.32|2014.62|2021.16|2013.46|35
1653219920000|2022-05-22 11:45:20|2021.68|2013.98|2021.56|2013.86|2021.79|2014.09|2021.52|2013.82|33
1653219930000|2022-05-22 11:45:30|2021.52|2013.82|2021.64|2013.94|2021.67|2013.97|2021.52|2013.82|24
1653219940000|2022-05-22 11:45:40|2021.62|2013.92|2021.08|2013.38|2021.62|2013.92|2021.08|2013.38|24
1653219950000|2022-05-22 11:45:50|2020.84|2013.14|2020.89|2013.19|2020.97|2013.27|2020.64|2012.94|32
1653219960000|2022-05-22 11:46:00|2020.86|2013.16|2021.87|2014.17|2021.9|2014.2|2020.85|2013.15|32
1653219970000|2022-05-22 11:46:10|2021.83|2014.13|2021.82|2014.12|2021.88|2014.18|2021.7|2014|23
1653219980000|2022-05-22 11:46:20|2021.84|2014.14|2021.29|2013.59|2021.85|2014.15|2021.2|2013.5|29
1653219990000|2022-05-22 11:46:30|2021.25|2013.55|2020.64|2012.94|2021.37|2013.67|2020.63|2012.93|31
1653220000000|2022-05-22 11:46:40|2020.65|2012.95|2020.38|2012.68|2020.71|2013.01|2020.34|2012.64|29
1653220010000|2022-05-22 11:46:50|2020.45|2012.75|2020.42|2012.72|2020.45|2012.75|2020.39|2012.69|18
1653220020000|2022-05-22 11:47:00|2020.41|2012.71|2020.42|2012.72|2020.49|2012.79|2020.4|2012.7|24
1653220030000|2022-05-22 11:47:10|2020.43|2012.73|2019.72|2012.02|2020.43|2012.73|2019.65|2011.95|26
1653220040000|2022-05-22 11:47:20|2019.68|2011.98|2019.72|2012.02|2019.72|2012.02|2019.66|2011.96|18
1653220050000|2022-05-22 11:47:30|2019.68|2011.98|2019.43|2011.73|2019.68|2011.98|2019.39|2011.69|20
1653220060000|2022-05-22 11:47:40|2019.42|2011.72|2019.43|2011.73|2019.44|2011.74|2019.39|2011.69|13
1653220070000|2022-05-22 11:47:50|2019.48|2011.78|2020.21|2012.51|2020.22|2012.52|2019.45|2011.75|22
1653220080000|2022-05-22 11:48:00|2020.19|2012.49|2019.53|2011.83|2020.21|2012.51|2019.53|2011.83|27
1653220090000|2022-05-22 11:48:10|2019.54|2011.84|2018.52|2010.82|2019.54|2011.84|2018.31|2010.61|34
1653220100000|2022-05-22 11:48:20|2018.51|2010.81|2017.71|2010.01|2018.51|2010.81|2017.57|2009.87|28
1653220110000|2022-05-22 11:48:30|2017.72|2010.02|2017.81|2010.11|2017.84|2010.14|2017.65|2009.95|17
1653220120000|2022-05-22 11:48:40|2017.77|2010.07|2017.41|2009.71|2017.87|2010.17|2017.2|2009.5|29
1653220130000|2022-05-22 11:48:50|2017.44|2009.74|2017.03|2009.33|2017.44|2009.74|2017.03|2009.33|19
1653220140000|2022-05-22 11:49:00|2017.05|2009.35|2016.75|2009.05|2017.1|2009.4|2016.75|2009.05|26
1653220150000|2022-05-22 11:49:10|2016.65|2008.95|2017.45|2009.75|2017.45|2009.75|2016.46|2008.76|29
1653220160000|2022-05-22 11:49:20|2017.48|2009.78|2017.34|2009.64|2017.49|2009.79|2017.34|2009.64|28
1653220170000|2022-05-22 11:49:30|2017.31|2009.61|2017.37|2009.67|2017.44|2009.74|2017.3|2009.6|16
1653220180000|2022-05-22 11:49:40|2017.35|2009.65|2017.64|2009.94|2017.64|2009.94|2017.29|2009.59|14
1653220190000|2022-05-22 11:49:50|2017.68|2009.98|2017.9|2010.2|2017.97|2010.27|2017.67|2009.97|16
1653220200000|2022-05-22 11:50:00|2017.92|2010.22|2018.43|2010.73|2018.43|2010.73|2017.44|2009.74|31
1653220210000|2022-05-22 11:50:10|2018.47|2010.77|2018.16|2010.46|2019.15|2011.45|2018.16|2010.46|30
1653220220000|2022-05-22 11:50:20|2018.12|2010.42|2017.98|2010.28|2018.48|2010.78|2017.98|2010.28|19
1653220230000|2022-05-22 11:50:30|2017.83|2010.13|2017.59|2009.89|2017.92|2010.22|2017.58|2009.88|22
1653220240000|2022-05-22 11:50:40|2017.61|2009.91|2017.63|2009.93|2017.66|2009.96|2017.6|2009.9|24
1653220250000|2022-05-22 11:50:50|2017.64|2009.94|2018.33|2010.63|2018.33|2010.63|2017.64|2009.94|28
1653220260000|2022-05-22 11:51:00|2018.24|2010.54|2019.25|2011.55|2019.25|2011.55|2018.22|2010.52|29
1653220270000|2022-05-22 11:51:10|2019.27|2011.57|2019.16|2011.46|2019.62|2011.92|2018.99|2011.29|30
1653220280000|2022-05-22 11:51:20|2019.15|2011.45|2019.56|2011.86|2019.58|2011.88|2019.12|2011.42|18
1653220290000|2022-05-22 11:51:30|2019.58|2011.88|2019.66|2011.96|2019.7|2012|2019.57|2011.87|20
1653220300000|2022-05-22 11:51:40|2019.72|2012.02|2019.61|2011.91|2019.72|2012.02|2019.26|2011.56|24
1653220310000|2022-05-22 11:51:50|2019.53|2011.83|2019.51|2011.81|2019.55|2011.85|2019.46|2011.76|21
1653220320000|2022-05-22 11:52:00|2019.5|2011.8|2019.47|2011.77|2019.64|2011.94|2019.47|2011.77|13
1653220330000|2022-05-22 11:52:10|2019.46|2011.76|2019.04|2011.34|2019.56|2011.86|2018.89|2011.19|20
1653220340000|2022-05-22 11:52:20|2019.07|2011.37|2019.03|2011.33|2019.07|2011.37|2018.89|2011.19|18
1653220350000|2022-05-22 11:52:30|2019.04|2011.34|2019.05|2011.35|2019.08|2011.38|2019.02|2011.32|11
1653220360000|2022-05-22 11:52:40|2019.06|2011.36|2019.17|2011.47|2019.19|2011.49|2019.03|2011.33|13
1653220370000|2022-05-22 11:52:50|2019.2|2011.5|2019.08|2011.38|2019.29|2011.59|2019.04|2011.34|14
1653220380000|2022-05-22 11:53:00|2019.07|2011.37|2018.17|2010.47|2019.07|2011.37|2017.73|2010.03|25
1653220390000|2022-05-22 11:53:10|2018.15|2010.45|2018.46|2010.76|2018.66|2010.96|2018.11|2010.41|30
1653220400000|2022-05-22 11:53:20|2018.49|2010.79|2018.55|2010.85|2018.64|2010.94|2018.49|2010.79|16
1653220410000|2022-05-22 11:53:30|2018.52|2010.82|2019.03|2011.33|2019.13|2011.43|2018.47|2010.77|26
1653220420000|2022-05-22 11:53:40|2018.95|2011.25|2018.74|2011.04|2018.95|2011.25|2018.49|2010.79|24
1653220430000|2022-05-22 11:53:50|2018.75|2011.05|2018.76|2011.06|2018.84|2011.14|2018.73|2011.03|17
1653220440000|2022-05-22 11:54:00|2018.8|2011.1|2018.02|2010.32|2018.83|2011.13|2017.89|2010.19|30
1653220450000|2022-05-22 11:54:10|2018|2010.3|2018|2010.3|2018.14|2010.44|2017.9|2010.2|31
1653220460000|2022-05-22 11:54:20|2017.93|2010.23|2017.78|2010.08|2018|2010.3|2017.72|2010.02|22
1653220470000|2022-05-22 11:54:30|2017.77|2010.07|2017.53|2009.83|2017.78|2010.08|2017.53|2009.83|17
1653220480000|2022-05-22 11:54:40|2017.49|2009.79|2016.23|2008.53|2017.49|2009.79|2016.17|2008.47|25
1653220490000|2022-05-22 11:54:50|2016.19|2008.49|2016.32|2008.62|2016.34|2008.64|2016.12|2008.42|26
1653220500000|2022-05-22 11:55:00|2016.31|2008.61|2016.29|2008.59|2016.32|2008.62|2016.1|2008.4|28
1653220510000|2022-05-22 11:55:10|2016.47|2008.77|2017.04|2009.34|2017.33|2009.63|2016.47|2008.77|34
1653220520000|2022-05-22 11:55:20|2017.02|2009.32|2017.31|2009.61|2017.38|2009.68|2017.02|2009.32|23
1653220530000|2022-05-22 11:55:30|2017.42|2009.72|2017.93|2010.23|2017.93|2010.23|2017.42|2009.72|26
1653220540000|2022-05-22 11:55:40|2017.85|2010.15|2016.54|2008.84|2017.91|2010.21|2016.5|2008.8|36
1653220550000|2022-05-22 11:55:50|2016.57|2008.87|2016.89|2009.19|2016.95|2009.25|2016.57|2008.87|20
1653220560000|2022-05-22 11:56:00|2016.85|2009.15|2017.52|2009.82|2017.52|2009.82|2016.79|2009.09|23
1653220570000|2022-05-22 11:56:10|2017.43|2009.73|2017.58|2009.88|2017.63|2009.93|2017.41|2009.71|25
1653220580000|2022-05-22 11:56:20|2017.6|2009.9|2017.61|2009.91|2017.75|2010.05|2017.54|2009.84|22
1653220590000|2022-05-22 11:56:30|2017.57|2009.87|2017.76|2010.06|2017.76|2010.06|2017.57|2009.87|8
1653220600000|2022-05-22 11:56:40|2017.82|2010.12|2017.8|2010.1|2017.85|2010.15|2017.8|2010.1|10
1653220610000|2022-05-22 11:56:50|2017.79|2010.09|2017.83|2010.13|2017.83|2010.13|2017.79|2010.09|3
1653220620000|2022-05-22 11:57:00|2017.82|2010.12|2017.8|2010.1|2017.82|2010.12|2017.79|2010.09|9
1653220630000|2022-05-22 11:57:10|2017.81|2010.11|2016.43|2008.73|2017.81|2010.11|2015.95|2008.25|20
1653220640000|2022-05-22 11:57:20|2016.44|2008.74|2016.65|2008.95|2016.73|2009.03|2016.44|2008.74|24
1653220650000|2022-05-22 11:57:30|2016.69|2008.99|2016.74|2009.04|2017.08|2009.38|2016.69|2008.99|26
1653220660000|2022-05-22 11:57:40|2016.75|2009.05|2016.83|2009.13|2016.93|2009.23|2016.75|2009.05|19
1653220670000|2022-05-22 11:57:50|2016.84|2009.14|2016.89|2009.19|2016.99|2009.29|2016.84|2009.14|21
1653220680000|2022-05-22 11:58:00|2017.02|2009.32|2016.56|2008.86|2017.11|2009.41|2016.56|2008.86|21
1653220690000|2022-05-22 11:58:10|2016.49|2008.79|2016.97|2009.27|2016.97|2009.27|2016.38|2008.68|25
1653220700000|2022-05-22 11:58:20|2016.98|2009.28|2017.19|2009.49|2017.27|2009.57|2016.71|2009.01|28
1653220710000|2022-05-22 11:58:30|2017.21|2009.51|2017.45|2009.75|2017.45|2009.75|2017.19|2009.49|16
1653220720000|2022-05-22 11:58:40|2017.46|2009.76|2018.07|2010.37|2018.1|2010.4|2017.46|2009.76|28
1653220730000|2022-05-22 11:58:50|2018.06|2010.36|2017.99|2010.29|2018.06|2010.36|2017.97|2010.27|19
1653220740000|2022-05-22 11:59:00|2018|2010.3|2017.96|2010.26|2018|2010.3|2017.84|2010.14|21
1653220750000|2022-05-22 11:59:10|2017.98|2010.28|2018.77|2011.07|2018.77|2011.07|2017.98|2010.28|26
1653220760000|2022-05-22 11:59:20|2018.79|2011.09|2018.83|2011.13|2018.84|2011.14|2018.77|2011.07|13
1653220770000|2022-05-22 11:59:30|2018.85|2011.15|2018.17|2010.47|2018.85|2011.15|2018.17|2010.47|15
1653220780000|2022-05-22 11:59:40|2018.13|2010.43|2018.21|2010.51|2018.21|2010.51|2018.06|2010.36|24
1653220790000|2022-05-22 11:59:50|2018.23|2010.53|2018.52|2010.82|2018.52|2010.82|2018.21|2010.51|16
1653220800000|2022-05-22 12:00:00|2018.46|2010.76|2018.5|2010.8|2018.61|2010.91|2018.39|2010.69|20
1653220810000|2022-05-22 12:00:10|2018.48|2010.78|2018.47|2010.77|2018.48|2010.78|2018.41|2010.71|8
1653220820000|2022-05-22 12:00:20|2018.54|2010.84|2018.61|2010.91|2018.67|2010.97|2018.54|2010.84|7
1653220830000|2022-05-22 12:00:30|2018.64|2010.94|2018.63|2010.93|2018.66|2010.96|2018.63|2010.93|4
1653220840000|2022-05-22 12:00:40|2018.62|2010.92|2018.69|2010.99|2018.71|2011.01|2018.59|2010.89|18
1653220850000|2022-05-22 12:00:50|2018.68|2010.98|2019.09|2011.39|2019.12|2011.42|2018.63|2010.93|20
1653220860000|2022-05-22 12:01:00|2019.11|2011.41|2018.85|2011.15|2019.11|2011.41|2018.71|2011.01|24
1653220870000|2022-05-22 12:01:10|2018.91|2011.21|2020.67|2012.97|2020.67|2012.97|2018.91|2011.21|29
1653220880000|2022-05-22 12:01:20|2020.85|2013.15|2021.78|2014.08|2021.87|2014.17|2020.85|2013.15|35
1653220890000|2022-05-22 12:01:30|2021.71|2014.01|2021.58|2013.88|2021.73|2014.03|2021.25|2013.55|32
1653220900000|2022-05-22 12:01:40|2021.56|2013.86|2021.57|2013.87|2021.97|2014.27|2021.49|2013.79|27
1653220910000|2022-05-22 12:01:50|2021.63|2013.93|2021.3|2013.6|2021.63|2013.93|2020.78|2013.08|24
1653220920000|2022-05-22 12:02:00|2021.28|2013.58|2021.03|2013.33|2021.35|2013.65|2021|2013.3|31
1653220930000|2022-05-22 12:02:10|2021.04|2013.34|2021.43|2013.73|2021.43|2013.73|2021.03|2013.33|17
1653220940000|2022-05-22 12:02:20|2021.39|2013.69|2021.73|2014.03|2021.86|2014.16|2021.39|2013.69|20
1653220950000|2022-05-22 12:02:30|2021.58|2013.88|2021.62|2013.92|2021.77|2014.07|2021.54|2013.84|20
1653220960000|2022-05-22 12:02:40|2021.63|2013.93|2020.99|2013.29|2021.66|2013.96|2020.81|2013.11|23
1653220970000|2022-05-22 12:02:50|2020.95|2013.25|2020.95|2013.25|2020.96|2013.26|2020.95|2013.25|5
1653220980000|2022-05-22 12:03:00|2020.96|2013.26|2021.14|2013.44|2021.19|2013.49|2020.96|2013.26|22
1653220990000|2022-05-22 12:03:10|2021.16|2013.46|2020.81|2013.11|2021.17|2013.47|2020.77|2013.07|19
1653221000000|2022-05-22 12:03:20|2020.83|2013.13|2020.77|2013.07|2020.84|2013.14|2020.74|2013.04|18
1653221010000|2022-05-22 12:03:30|2020.76|2013.06|2026.13|2018.43|2026.64|2018.94|2020.76|2013.06|33
1653221020000|2022-05-22 12:03:40|2026.05|2018.35|2025.18|2017.48|2026.05|2018.35|2024.99|2017.29|35
1653221030000|2022-05-22 12:03:50|2025.2|2017.5|2028.46|2020.76|2028.46|2020.76|2025.13|2017.43|29
1653221040000|2022-05-22 12:04:00|2028.6|2020.9|2027.12|2019.42|2028.97|2021.27|2027.12|2019.42|39
1653221050000|2022-05-22 12:04:10|2027.11|2019.41|2026.66|2018.96|2027.42|2019.72|2026.66|2018.96|37
1653221060000|2022-05-22 12:04:20|2026.49|2018.79|2026.35|2018.65|2026.56|2018.86|2026.3|2018.6|28
1653221070000|2022-05-22 12:04:30|2026.05|2018.35|2026.1|2018.4|2026.16|2018.46|2026.04|2018.34|27
1653221080000|2022-05-22 12:04:40|2026.08|2018.38|2026.01|2018.31|2026.16|2018.46|2026.01|2018.31|23
1653221090000|2022-05-22 12:04:50|2026.05|2018.35|2026.08|2018.38|2026.17|2018.47|2026.04|2018.34|20
1653221100000|2022-05-22 12:05:00|2026.07|2018.37|2026.38|2018.68|2026.44|2018.74|2026.05|2018.35|16
1653221110000|2022-05-22 12:05:10|2026.4|2018.7|2026.86|2019.16|2026.97|2019.27|2026.05|2018.35|30
1653221120000|2022-05-22 12:05:20|2026.87|2019.17|2026.12|2018.42|2026.87|2019.17|2026.11|2018.41|21
1653221130000|2022-05-22 12:05:30|2026.11|2018.41|2026.29|2018.59|2026.44|2018.74|2026.11|2018.41|23
1653221140000|2022-05-22 12:05:40|2026.28|2018.58|2025.66|2017.96|2026.28|2018.58|2025.66|2017.96|18
1653221150000|2022-05-22 12:05:50|2025.65|2017.95|2025.55|2017.85|2025.65|2017.95|2025.55|2017.85|11
1653221160000|2022-05-22 12:06:00|2025.46|2017.76|2025.55|2017.85|2025.57|2017.87|2025.21|2017.51|19
1653221170000|2022-05-22 12:06:10|2025.57|2017.87|2025.58|2017.88|2025.6|2017.9|2025.55|2017.85|12
1653221180000|2022-05-22 12:06:20|2025.59|2017.89|2025.39|2017.69|2025.59|2017.89|2025.39|2017.69|12
1653221190000|2022-05-22 12:06:30|2025.37|2017.67|2025.25|2017.55|2025.39|2017.69|2025.22|2017.52|15
1653221200000|2022-05-22 12:06:40|2025.26|2017.56|2025.44|2017.74|2025.44|2017.74|2025.25|2017.55|10
1653221210000|2022-05-22 12:06:50|2025.41|2017.71|2025.42|2017.72|2025.42|2017.72|2025.41|2017.71|8
1653221220000|2022-05-22 12:07:00|2025.41|2017.71|2024.94|2017.24|2025.42|2017.72|2024.9|2017.2|23
1653221230000|2022-05-22 12:07:10|2024.98|2017.28|2025.63|2017.93|2025.64|2017.94|2024.98|2017.28|22
1653221240000|2022-05-22 12:07:20|2025.62|2017.92|2025.59|2017.89|2025.62|2017.92|2025.59|2017.89|8
1653221250000|2022-05-22 12:07:30|2025.58|2017.88|2025.56|2017.86|2025.6|2017.9|2025.52|2017.82|15
1653221260000|2022-05-22 12:07:40|2025.6|2017.9|2025.54|2017.84|2025.6|2017.9|2025.54|2017.84|13
1653221270000|2022-05-22 12:07:50|2025.55|2017.85|2025.57|2017.87|2025.6|2017.9|2025.51|2017.81|12
1653221280000|2022-05-22 12:08:00|2025.58|2017.88|2025.54|2017.84|2025.58|2017.88|2025.52|2017.82|9
1653221290000|2022-05-22 12:08:10|2025.53|2017.83|2025.46|2017.76|2025.53|2017.83|2025.46|2017.76|3
1653221300000|2022-05-22 12:08:20|2025.47|2017.77|2025.51|2017.81|2025.51|2017.81|2025.47|2017.77|4
1653221310000|2022-05-22 12:08:30|2025.52|2017.82|2025.26|2017.56|2025.52|2017.82|2025.22|2017.52|19
1653221320000|2022-05-22 12:08:40|2025.24|2017.54|2024.84|2017.14|2025.24|2017.54|2024.69|2016.99|23
1653221330000|2022-05-22 12:08:50|2024.83|2017.13|2024.85|2017.15|2024.85|2017.15|2024.82|2017.12|8
1653221340000|2022-05-22 12:09:00|2024.84|2017.14|2024.81|2017.11|2024.84|2017.14|2024.78|2017.08|12
1653221350000|2022-05-22 12:09:10|2024.82|2017.12|2025.19|2017.49|2025.19|2017.49|2024.82|2017.12|15
1653221360000|2022-05-22 12:09:20|2025.21|2017.51|2026.17|2018.47|2026.19|2018.49|2025.17|2017.47|30
1653221370000|2022-05-22 12:09:30|2026.19|2018.49|2026.72|2019.02|2027.1|2019.4|2026.17|2018.47|22
1653221380000|2022-05-22 12:09:40|2026.71|2019.01|2027.72|2020.02|2028.01|2020.31|2026.71|2019.01|30
1653221390000|2022-05-22 12:09:50|2027.75|2020.05|2028.08|2020.38|2028.14|2020.44|2027.72|2020.02|29
1653221400000|2022-05-22 12:10:00|2028.05|2020.35|2027.36|2019.66|2028.05|2020.35|2027.21|2019.51|33
1653221410000|2022-05-22 12:10:10|2027.26|2019.56|2026.9|2019.2|2027.37|2019.67|2026.81|2019.11|27
1653221420000|2022-05-22 12:10:20|2026.91|2019.21|2026.31|2018.61|2027.05|2019.35|2026.31|2018.61|34
1653221430000|2022-05-22 12:10:30|2026.32|2018.62|2026.25|2018.55|2026.4|2018.7|2026.25|2018.55|22
1653221440000|2022-05-22 12:10:40|2026.26|2018.56|2025.89|2018.19|2026.27|2018.57|2025.85|2018.15|20
1653221450000|2022-05-22 12:10:50|2025.88|2018.18|2025.77|2018.07|2025.88|2018.18|2025.77|2018.07|10
1653221460000|2022-05-22 12:11:00|2025.78|2018.08|2026.08|2018.38|2026.13|2018.43|2025.77|2018.07|14
1653221470000|2022-05-22 12:11:10|2026|2018.3|2025.89|2018.19|2026.1|2018.4|2025.86|2018.16|28
1653221480000|2022-05-22 12:11:20|2025.9|2018.2|2025.9|2018.2|2026.06|2018.36|2025.88|2018.18|22
1653221490000|2022-05-22 12:11:30|2025.91|2018.21|2025.78|2018.08|2025.91|2018.21|2025.77|2018.07|20
1653221500000|2022-05-22 12:11:40|2025.75|2018.05|2025.55|2017.85|2025.78|2018.08|2025.45|2017.75|29
1653221510000|2022-05-22 12:11:50|2025.63|2017.93|2025.55|2017.85|2025.66|2017.96|2025.55|2017.85|11
1653221520000|2022-05-22 12:12:00|2025.57|2017.87|2025.52|2017.82|2025.67|2017.97|2025.51|2017.81|16
1653221530000|2022-05-22 12:12:10|2025.53|2017.83|2025.62|2017.92|2025.63|2017.93|2025.52|2017.82|13
1653221540000|2022-05-22 12:12:20|2025.53|2017.83|2025.64|2017.94|2025.65|2017.95|2025.53|2017.83|15
1653221550000|2022-05-22 12:12:30|2025.63|2017.93|2025.59|2017.89|2025.65|2017.95|2025.58|2017.88|16
1653221560000|2022-05-22 12:12:40|2025.62|2017.92|2025.63|2017.93|2025.64|2017.94|2025.59|2017.89|10
1653221570000|2022-05-22 12:12:50|2025.62|2017.92|2025.52|2017.82|2025.62|2017.92|2025.49|2017.79|21
1653221580000|2022-05-22 12:13:00|2025.51|2017.81|2025.4|2017.7|2025.58|2017.88|2025.32|2017.62|28
1653221590000|2022-05-22 12:13:10|2025.38|2017.68|2024.96|2017.26|2025.38|2017.68|2024.96|2017.26|15
1653221600000|2022-05-22 12:13:20|2024.95|2017.25|2024.79|2017.09|2024.95|2017.25|2024.76|2017.06|17
1653221610000|2022-05-22 12:13:30|2024.9|2017.2|2024.98|2017.28|2025.1|2017.4|2024.9|2017.2|21
1653221620000|2022-05-22 12:13:40|2024.97|2017.27|2025.16|2017.46|2025.16|2017.46|2024.94|2017.24|21
1653221630000|2022-05-22 12:13:50|2025.1|2017.4|2024.78|2017.08|2025.11|2017.41|2024.78|2017.08|22
1653221640000|2022-05-22 12:14:00|2024.8|2017.1|2024.84|2017.14|2024.98|2017.28|2024.78|2017.08|21
1653221650000|2022-05-22 12:14:10|2024.87|2017.17|2025.55|2017.85|2025.64|2017.94|2024.86|2017.16|22
1653221660000|2022-05-22 12:14:20|2025.56|2017.86|2025.54|2017.84|2025.64|2017.94|2025.53|2017.83|14
1653221670000|2022-05-22 12:14:30|2025.6|2017.9|2025.56|2017.86|2025.65|2017.95|2025.54|2017.84|21
1653221680000|2022-05-22 12:14:40|2025.62|2017.92|2026.09|2018.39|2026.13|2018.43|2025.57|2017.87|25
1653221690000|2022-05-22 12:14:50|2026.07|2018.37|2026.09|2018.39|2026.13|2018.43|2026.07|2018.37|14
1653221700000|2022-05-22 12:15:00|2026.1|2018.4|2025.89|2018.19|2026.1|2018.4|2025.47|2017.77|29
1653221710000|2022-05-22 12:15:10|2025.88|2018.18|2026.06|2018.36|2026.23|2018.53|2025.82|2018.12|26
1653221720000|2022-05-22 12:15:20|2026.05|2018.35|2025.82|2018.12|2026.05|2018.35|2025.64|2017.94|26
1653221730000|2022-05-22 12:15:30|2025.8|2018.1|2025.69|2017.99|2025.88|2018.18|2025.69|2017.99|15
1653221740000|2022-05-22 12:15:40|2025.68|2017.98|2025.61|2017.91|2025.68|2017.98|2025.41|2017.71|21
1653221750000|2022-05-22 12:15:50|2025.59|2017.89|2025.56|2017.86|2025.6|2017.9|2025.38|2017.68|24
1653221760000|2022-05-22 12:16:00|2025.57|2017.87|2025.44|2017.74|2025.69|2017.99|2025.44|2017.74|26
1653221770000|2022-05-22 12:16:10|2025.45|2017.75|2025.53|2017.83|2025.62|2017.92|2025.45|2017.75|20
1653221780000|2022-05-22 12:16:20|2025.59|2017.89|2025.39|2017.69|2025.61|2017.91|2025.38|2017.68|19
1653221790000|2022-05-22 12:16:30|2025.38|2017.68|2025.2|2017.5|2025.44|2017.74|2025.16|2017.46|22
1653221800000|2022-05-22 12:16:40|2025.21|2017.51|2025.2|2017.5|2025.24|2017.54|2025.2|2017.5|9
1653221810000|2022-05-22 12:16:50|2025.21|2017.51|2025.2|2017.5|2025.23|2017.53|2025.2|2017.5|10
1653221820000|2022-05-22 12:17:00|2025.23|2017.53|2025.38|2017.68|2025.42|2017.72|2025.23|2017.53|19
1653221830000|2022-05-22 12:17:10|2025.42|2017.72|2025.25|2017.55|2025.42|2017.72|2025.25|2017.55|16
1653221840000|2022-05-22 12:17:20|2025.23|2017.53|2025.29|2017.59|2025.36|2017.66|2025.23|2017.53|12
1653221850000|2022-05-22 12:17:30|2025.28|2017.58|2025.28|2017.58|2025.29|2017.59|2025.28|2017.58|7
1653221860000|2022-05-22 12:17:40|2025.29|2017.59|2025.28|2017.58|2025.29|2017.59|2025.28|2017.58|4
1653221870000|2022-05-22 12:17:50|2025.21|2017.51|2025.21|2017.51|2025.22|2017.52|2025.2|2017.5|5
1653221880000|2022-05-22 12:18:00|2025.23|2017.53|2025.17|2017.47|2025.31|2017.61|2025.16|2017.46|25
1653221890000|2022-05-22 12:18:10|2025.18|2017.48|2025.44|2017.74|2025.44|2017.74|2025.12|2017.42|25
1653221900000|2022-05-22 12:18:20|2025.46|2017.76|2025.53|2017.83|2025.55|2017.85|2025.4|2017.7|23
1653221910000|2022-05-22 12:18:30|2025.51|2017.81|2025.39|2017.69|2025.53|2017.83|2025.21|2017.51|20
1653221920000|2022-05-22 12:18:40|2025.42|2017.72|2025.35|2017.65|2025.45|2017.75|2025.27|2017.57|24
1653221930000|2022-05-22 12:18:50|2025.36|2017.66|2025.38|2017.68|2025.38|2017.68|2025.35|2017.65|15
1653221940000|2022-05-22 12:19:00|2025.39|2017.69|2025.39|2017.69|2025.42|2017.72|2025.38|2017.68|12
1653221950000|2022-05-22 12:19:10|2025.4|2017.7|2028.08|2020.38|2028.38|2020.68|2025.39|2017.69|32
1653221960000|2022-05-22 12:19:20|2028.07|2020.37|2028.59|2020.89|2029.18|2021.48|2027.84|2020.14|36
1653221970000|2022-05-22 12:19:30|2028.65|2020.95|2028.7|2021|2028.75|2021.05|2028.59|2020.89|30
1653221980000|2022-05-22 12:19:40|2028.72|2021.02|2028.16|2020.46|2028.72|2021.02|2028.15|2020.45|29
1653221990000|2022-05-22 12:19:50|2028.19|2020.49|2028.51|2020.81|2028.83|2021.13|2028.19|2020.49|31
1653222000000|2022-05-22 12:20:00|2028.55|2020.85|2028.59|2020.89|2028.6|2020.9|2028.5|2020.8|29
1653222010000|2022-05-22 12:20:10|2028.56|2020.86|2029.12|2021.42|2029.14|2021.44|2028.52|2020.82|34
1653222020000|2022-05-22 12:20:20|2029.45|2021.75|2031.7|2024|2032.79|2025.09|2029.45|2021.75|37
1653222030000|2022-05-22 12:20:30|2031.5|2023.8|2030.98|2023.28|2031.5|2023.8|2030.55|2022.85|32
1653222040000|2022-05-22 12:20:40|2031.09|2023.39|2031.02|2023.32|2031.67|2023.97|2030.22|2022.52|39
1653222050000|2022-05-22 12:20:50|2031.07|2023.37|2032.37|2024.67|2032.5|2024.8|2030.06|2022.36|38
1653222060000|2022-05-22 12:21:00|2032.44|2024.74|2032.08|2024.38|2032.73|2025.03|2032.08|2024.38|36
1653222070000|2022-05-22 12:21:10|2031.82|2024.12|2031.91|2024.21|2032.48|2024.78|2031.69|2023.99|28
1653222080000|2022-05-22 12:21:20|2031.86|2024.16|2031.75|2024.05|2032.22|2024.52|2031.64|2023.94|36
1653222090000|2022-05-22 12:21:30|2031.8|2024.1|2032.06|2024.36|2032.09|2024.39|2031.74|2024.04|26
1653222100000|2022-05-22 12:21:40|2032.05|2024.35|2032.17|2024.47|2032.18|2024.48|2031.98|2024.28|29
1653222110000|2022-05-22 12:21:50|2032.18|2024.48|2032.11|2024.41|2032.27|2024.57|2032.07|2024.37|27
1653222120000|2022-05-22 12:22:00|2032.08|2024.38|2031.91|2024.21|2032.21|2024.51|2031.86|2024.16|31
1653222130000|2022-05-22 12:22:10|2031.93|2024.23|2031.4|2023.7|2031.93|2024.23|2031.39|2023.69|14
1653222140000|2022-05-22 12:22:20|2031.37|2023.67|2031.28|2023.58|2031.37|2023.67|2030.89|2023.19|34
1653222150000|2022-05-22 12:22:30|2031.47|2023.77|2031.06|2023.36|2031.53|2023.83|2030.97|2023.27|31
1653222160000|2022-05-22 12:22:40|2031.07|2023.37|2030.54|2022.84|2031.16|2023.46|2030.54|2022.84|25
1653222170000|2022-05-22 12:22:50|2030.53|2022.83|2030.74|2023.04|2030.78|2023.08|2030.49|2022.79|23
1653222180000|2022-05-22 12:23:00|2030.78|2023.08|2030.52|2022.82|2030.79|2023.09|2030.51|2022.81|20
1653222190000|2022-05-22 12:23:10|2030.53|2022.83|2030.05|2022.35|2030.53|2022.83|2030.05|2022.35|23
1653222200000|2022-05-22 12:23:20|2030.06|2022.36|2030.12|2022.42|2030.15|2022.45|2030.05|2022.35|19
1653222210000|2022-05-22 12:23:30|2030.13|2022.43|2030.32|2022.62|2030.32|2022.62|2030.08|2022.38|22
1653222220000|2022-05-22 12:23:40|2030.24|2022.54|2030.23|2022.53|2030.24|2022.54|2029.97|2022.27|20
1653222230000|2022-05-22 12:23:50|2030.2|2022.5|2030.09|2022.39|2030.2|2022.5|2030.02|2022.32|28
1653222240000|2022-05-22 12:24:00|2030.08|2022.38|2029.89|2022.19|2030.11|2022.41|2029.86|2022.16|15
1653222250000|2022-05-22 12:24:10|2029.9|2022.2|2030.06|2022.36|2030.08|2022.38|2029.88|2022.18|18
1653222260000|2022-05-22 12:24:20|2030.07|2022.37|2030.65|2022.95|2030.67|2022.97|2030.07|2022.37|27
1653222270000|2022-05-22 12:24:30|2030.64|2022.94|2030.75|2023.05|2030.78|2023.08|2030.62|2022.92|22
1653222280000|2022-05-22 12:24:40|2030.76|2023.06|2031.65|2023.95|2031.68|2023.98|2030.76|2023.06|19
1653222290000|2022-05-22 12:24:50|2031.67|2023.97|2031.8|2024.1|2031.92|2024.22|2031.57|2023.87|26
1653222300000|2022-05-22 12:25:00|2031.7|2024|2032.57|2024.87|2032.63|2024.93|2031.69|2023.99|33
1653222310000|2022-05-22 12:25:10|2032.62|2024.92|2033.51|2025.81|2033.51|2025.81|2032.43|2024.73|25
1653222320000|2022-05-22 12:25:20|2033.48|2025.78|2033.43|2025.73|2033.69|2025.99|2033.43|2025.73|28
1653222330000|2022-05-22 12:25:30|2033.45|2025.75|2032.95|2025.25|2033.45|2025.75|2032.77|2025.07|35
1653222340000|2022-05-22 12:25:40|2032.97|2025.27|2033.67|2025.97|2033.71|2026.01|2032.89|2025.19|26
1653222350000|2022-05-22 12:25:50|2033.7|2026|2033.33|2025.63|2033.72|2026.02|2033.29|2025.59|32
1653222360000|2022-05-22 12:26:00|2033.35|2025.65|2032.65|2024.95|2033.5|2025.8|2032.45|2024.75|31
1653222370000|2022-05-22 12:26:10|2032.68|2024.98|2032.83|2025.13|2032.95|2025.25|2032.67|2024.97|25
1653222380000|2022-05-22 12:26:20|2032.81|2025.11|2033.56|2025.86|2033.62|2025.92|2032.81|2025.11|25
1653222390000|2022-05-22 12:26:30|2033.53|2025.83|2033.53|2025.83|2033.57|2025.87|2033.52|2025.82|19
1653222400000|2022-05-22 12:26:40|2033.54|2025.84|2033.29|2025.59|2033.54|2025.84|2033.22|2025.52|29
1653222410000|2022-05-22 12:26:50|2033.28|2025.58|2032.43|2024.73|2033.28|2025.58|2032.42|2024.72|18
1653222420000|2022-05-22 12:27:00|2032.44|2024.74|2031.96|2024.26|2032.45|2024.75|2031.96|2024.26|23
1653222430000|2022-05-22 12:27:10|2031.89|2024.19|2031.92|2024.22|2032.08|2024.38|2031.75|2024.05|33
1653222440000|2022-05-22 12:27:20|2031.94|2024.24|2031.99|2024.29|2032.1|2024.4|2031.94|2024.24|31
1653222450000|2022-05-22 12:27:30|2031.98|2024.28|2032.07|2024.37|2032.07|2024.37|2031.98|2024.28|25
1653222460000|2022-05-22 12:27:40|2032.06|2024.36|2032.07|2024.37|2032.17|2024.47|2032.03|2024.33|24
1653222470000|2022-05-22 12:27:50|2032.05|2024.35|2032.03|2024.33|2032.14|2024.44|2032.03|2024.33|19
1653222480000|2022-05-22 12:28:00|2032.1|2024.4|2032.04|2024.34|2032.12|2024.42|2031.78|2024.08|26
1653222490000|2022-05-22 12:28:10|2032.05|2024.35|2031.61|2023.91|2032.09|2024.39|2031.46|2023.76|27
1653222500000|2022-05-22 12:28:20|2031.62|2023.92|2031.32|2023.62|2031.62|2023.92|2030.96|2023.26|30
1653222510000|2022-05-22 12:28:30|2031.36|2023.66|2031.34|2023.64|2031.6|2023.9|2031.19|2023.49|24
1653222520000|2022-05-22 12:28:40|2031.33|2023.63|2031.57|2023.87|2031.92|2024.22|2031.3|2023.6|28
1653222530000|2022-05-22 12:28:50|2031.54|2023.84|2031.68|2023.98|2031.82|2024.12|2031.54|2023.84|24
1653222540000|2022-05-22 12:29:00|2031.75|2024.05|2032.36|2024.66|2032.42|2024.72|2031.7|2024|29
1653222550000|2022-05-22 12:29:10|2032.35|2024.65|2031.93|2024.23|2032.35|2024.65|2031.88|2024.18|23
1653222560000|2022-05-22 12:29:20|2031.97|2024.27|2031.91|2024.21|2032.03|2024.33|2031.88|2024.18|15
1653222570000|2022-05-22 12:29:30|2031.9|2024.2|2031.94|2024.24|2031.95|2024.25|2031.87|2024.17|17
1653222580000|2022-05-22 12:29:40|2031.95|2024.25|2031.23|2023.53|2031.96|2024.26|2031.21|2023.51|24
1653222590000|2022-05-22 12:29:50|2031.21|2023.51|2029.73|2022.03|2031.25|2023.55|2029.7|2022|34
1653222600000|2022-05-22 12:30:00|2029.66|2021.96|2031.01|2023.31|2031.1|2023.4|2029.35|2021.65|34
1653222610000|2022-05-22 12:30:10|2031|2023.3|2030.63|2022.93|2031.19|2023.49|2030.63|2022.93|24
1653222620000|2022-05-22 12:30:20|2030.62|2022.92|2030.84|2023.14|2030.84|2023.14|2030.6|2022.9|21
1653222630000|2022-05-22 12:30:30|2030.92|2023.22|2031.22|2023.52|2031.38|2023.68|2030.92|2023.22|29
1653222640000|2022-05-22 12:30:40|2031.23|2023.53|2031.31|2023.61|2031.46|2023.76|2031.18|2023.48|27
1653222650000|2022-05-22 12:30:50|2031.34|2023.64|2031.31|2023.61|2031.35|2023.65|2031.28|2023.58|20
1653222660000|2022-05-22 12:31:00|2031.29|2023.59|2031.25|2023.55|2031.37|2023.67|2031.19|2023.49|24
1653222670000|2022-05-22 12:31:10|2031.27|2023.57|2030.72|2023.02|2031.51|2023.81|2030.7|2023|21
1653222680000|2022-05-22 12:31:20|2030.76|2023.06|2030.76|2023.06|2030.79|2023.09|2030.67|2022.97|18
1653222690000|2022-05-22 12:31:30|2030.77|2023.07|2030.75|2023.05|2030.83|2023.13|2030.75|2023.05|13
1653222700000|2022-05-22 12:31:40|2030.76|2023.06|2030.62|2022.92|2030.79|2023.09|2030.58|2022.88|22
1653222710000|2022-05-22 12:31:50|2030.64|2022.94|2030.04|2022.34|2030.65|2022.95|2030.03|2022.33|26
1653222720000|2022-05-22 12:32:00|2030.06|2022.36|2030.02|2022.32|2030.1|2022.4|2029.98|2022.28|26
1653222730000|2022-05-22 12:32:10|2030|2022.3|2031.22|2023.52|2031.22|2023.52|2030|2022.3|25
1653222740000|2022-05-22 12:32:20|2031.23|2023.53|2030.91|2023.21|2031.23|2023.53|2030.66|2022.96|28
1653222750000|2022-05-22 12:32:30|2031.04|2023.34|2030.41|2022.71|2031.04|2023.34|2030.36|2022.66|32
1653222760000|2022-05-22 12:32:40|2030.34|2022.64|2030.64|2022.94|2030.94|2023.24|2030.34|2022.64|28
1653222770000|2022-05-22 12:32:50|2030.68|2022.98|2030.78|2023.08|2030.84|2023.14|2030.58|2022.88|31
1653222780000|2022-05-22 12:33:00|2030.83|2023.13|2030.79|2023.09|2030.84|2023.14|2030.77|2023.07|15
1653222790000|2022-05-22 12:33:10|2030.86|2023.16|2030.82|2023.12|2030.86|2023.16|2030.6|2022.9|25
1653222800000|2022-05-22 12:33:20|2030.8|2023.1|2030.73|2023.03|2030.83|2023.13|2030.68|2022.98|24
1653222810000|2022-05-22 12:33:30|2030.71|2023.01|2030.78|2023.08|2030.8|2023.1|2030.67|2022.97|23
1653222820000|2022-05-22 12:33:40|2030.8|2023.1|2030.74|2023.04|2030.8|2023.1|2030.66|2022.96|24
1653222830000|2022-05-22 12:33:50|2030.75|2023.05|2030.75|2023.05|2030.75|2023.05|2030.73|2023.03|11
1653222840000|2022-05-22 12:34:00|2030.73|2023.03|2030.77|2023.07|2030.83|2023.13|2030.72|2023.02|10
1653222850000|2022-05-22 12:34:10|2030.76|2023.06|2030.79|2023.09|2030.83|2023.13|2030.71|2023.01|18
1653222860000|2022-05-22 12:34:20|2030.77|2023.07|2030.7|2023|2030.83|2023.13|2030.69|2022.99|32
1653222870000|2022-05-22 12:34:30|2030.69|2022.99|2030.94|2023.24|2030.94|2023.24|2030.67|2022.97|24
1653222880000|2022-05-22 12:34:40|2030.95|2023.25|2030.9|2023.2|2030.99|2023.29|2030.9|2023.2|16
1653222890000|2022-05-22 12:34:50|2030.93|2023.23|2030.75|2023.05|2030.94|2023.24|2030.67|2022.97|30
1653222900000|2022-05-22 12:35:00|2030.76|2023.06|2032.08|2024.38|2032.08|2024.38|2030.63|2022.93|34
1653222910000|2022-05-22 12:35:10|2032.43|2024.73|2032.46|2024.76|2032.78|2025.08|2032.39|2024.69|33
1653222920000|2022-05-22 12:35:20|2032.41|2024.71|2032.23|2024.53|2032.7|2025|2032.22|2024.52|35
1653222930000|2022-05-22 12:35:30|2032.31|2024.61|2032.9|2025.2|2032.93|2025.23|2032.25|2024.55|29
1653222940000|2022-05-22 12:35:40|2033.03|2025.33|2033.65|2025.95|2033.65|2025.95|2032.98|2025.28|30
1653222950000|2022-05-22 12:35:50|2033.63|2025.93|2033.5|2025.8|2033.79|2026.09|2033.48|2025.78|21
1653222960000|2022-05-22 12:36:00|2033.52|2025.82|2033.81|2026.11|2033.82|2026.12|2033.23|2025.53|25
1653222970000|2022-05-22 12:36:10|2033.63|2025.93|2032.64|2024.94|2033.63|2025.93|2032.64|2024.94|30
1653222980000|2022-05-22 12:36:20|2032.6|2024.9|2032.32|2024.62|2032.64|2024.94|2032.32|2024.62|30
1653222990000|2022-05-22 12:36:30|2032.3|2024.6|2032.15|2024.45|2032.33|2024.63|2032.02|2024.32|30
1653223000000|2022-05-22 12:36:40|2032.16|2024.46|2032.16|2024.46|2032.19|2024.49|2032.02|2024.32|28
1653223010000|2022-05-22 12:36:50|2032.17|2024.47|2032.34|2024.64|2032.45|2024.75|2032.15|2024.45|31
1653223020000|2022-05-22 12:37:00|2032.35|2024.65|2033.11|2025.41|2033.5|2025.8|2032.35|2024.65|28
1653223030000|2022-05-22 12:37:10|2032.95|2025.25|2033.15|2025.45|2033.15|2025.45|2032.93|2025.23|15
1653223040000|2022-05-22 12:37:20|2033.16|2025.46|2032.8|2025.1|2033.22|2025.52|2032.79|2025.09|26
1653223050000|2022-05-22 12:37:30|2032.78|2025.08|2032.71|2025.01|2032.81|2025.11|2032.69|2024.99|19
1653223060000|2022-05-22 12:37:40|2032.7|2025|2032.9|2025.2|2032.9|2025.2|2032.7|2025|18
1653223070000|2022-05-22 12:37:50|2032.89|2025.19|2032.91|2025.21|2032.91|2025.21|2032.87|2025.17|19
1653223080000|2022-05-22 12:38:00|2032.87|2025.17|2032.18|2024.48|2032.92|2025.22|2032.18|2024.48|24
1653223090000|2022-05-22 12:38:10|2032.19|2024.49|2032.21|2024.51|2032.21|2024.51|2032.19|2024.49|8
1653223100000|2022-05-22 12:38:20|2032.22|2024.52|2032.17|2024.47|2032.57|2024.87|2032.17|2024.47|22
1653223110000|2022-05-22 12:38:30|2032.14|2024.44|2032.01|2024.31|2032.14|2024.44|2032|2024.3|15
1653223120000|2022-05-22 12:38:40|2031.97|2024.27|2032.04|2024.34|2032.08|2024.38|2031.94|2024.24|24
1653223130000|2022-05-22 12:38:50|2032.05|2024.35|2032.14|2024.44|2032.16|2024.46|2031.97|2024.27|30
1653223140000|2022-05-22 12:39:00|2032.11|2024.41|2031.61|2023.91|2032.11|2024.41|2031.61|2023.91|21
1653223150000|2022-05-22 12:39:10|2031.6|2023.9|2030.18|2022.48|2031.61|2023.91|2030.15|2022.45|27
1653223160000|2022-05-22 12:39:20|2030.16|2022.46|2030.15|2022.45|2030.24|2022.54|2030.1|2022.4|19
1653223170000|2022-05-22 12:39:30|2030.14|2022.44|2030.46|2022.76|2030.67|2022.97|2030.13|2022.43|25
1653223180000|2022-05-22 12:39:40|2030.45|2022.75|2030.38|2022.68|2030.58|2022.88|2030.33|2022.63|26
1653223190000|2022-05-22 12:39:50|2030.39|2022.69|2030.4|2022.7|2030.45|2022.75|2030.37|2022.67|23
1653223200000|2022-05-22 12:40:00|2030.41|2022.71|2031.38|2023.68|2031.42|2023.72|2030.38|2022.68|23
1653223210000|2022-05-22 12:40:10|2031.44|2023.74|2031.53|2023.83|2031.53|2023.83|2031.24|2023.54|26
1653223220000|2022-05-22 12:40:20|2031.56|2023.86|2031.54|2023.84|2031.58|2023.88|2031.35|2023.65|30
1653223230000|2022-05-22 12:40:30|2031.48|2023.78|2031.46|2023.76|2031.57|2023.87|2031.42|2023.72|25
1653223240000|2022-05-22 12:40:40|2031.56|2023.86|2031.57|2023.87|2031.57|2023.87|2031.43|2023.73|29
1653223250000|2022-05-22 12:40:50|2031.51|2023.81|2031.47|2023.77|2031.59|2023.89|2031.45|2023.75|29
1653223260000|2022-05-22 12:41:00|2031.48|2023.78|2031.03|2023.33|2031.48|2023.78|2030.97|2023.27|20
1653223270000|2022-05-22 12:41:10|2031.01|2023.31|2030.47|2022.77|2031.03|2023.33|2030.47|2022.77|19
1653223280000|2022-05-22 12:41:20|2030.42|2022.72|2030.4|2022.7|2030.42|2022.72|2030.38|2022.68|15
1653223290000|2022-05-22 12:41:30|2030.41|2022.71|2030.42|2022.72|2030.42|2022.72|2030.4|2022.7|8
1653223300000|2022-05-22 12:41:40|2030.41|2022.71|2030.36|2022.66|2030.42|2022.72|2030.35|2022.65|13
1653223310000|2022-05-22 12:41:50|2030.35|2022.65|2030.38|2022.68|2030.39|2022.69|2030.35|2022.65|19
1653223320000|2022-05-22 12:42:00|2030.35|2022.65|2031.29|2023.59|2031.99|2024.29|2029.8|2022.1|25
1653223330000|2022-05-22 12:42:10|2031.28|2023.58|2030.69|2022.99|2031.47|2023.77|2030.64|2022.94|34
1653223340000|2022-05-22 12:42:20|2030.7|2023|2030.07|2022.37|2030.7|2023|2030.07|2022.37|20
1653223350000|2022-05-22 12:42:30|2030.12|2022.42|2029.42|2021.72|2030.13|2022.43|2029.39|2021.69|26
1653223360000|2022-05-22 12:42:40|2029.43|2021.73|2029.44|2021.74|2029.59|2021.89|2029.43|2021.73|26
1653223370000|2022-05-22 12:42:50|2029.41|2021.71|2029.28|2021.58|2029.59|2021.89|2029.28|2021.58|20
1653223380000|2022-05-22 12:43:00|2029.23|2021.53|2029.19|2021.49|2029.23|2021.53|2029.12|2021.42|18
1653223390000|2022-05-22 12:43:10|2029.21|2021.51|2027.64|2019.94|2029.21|2021.51|2027.64|2019.94|35
1653223400000|2022-05-22 12:43:20|2027.63|2019.93|2026.26|2018.56|2027.63|2019.93|2026.1|2018.4|35
1653223410000|2022-05-22 12:43:30|2026.22|2018.52|2025.98|2018.28|2026.22|2018.52|2025.98|2018.28|29
1653223420000|2022-05-22 12:43:40|2025.86|2018.16|2025.47|2017.77|2025.86|2018.16|2025.34|2017.64|28
1653223430000|2022-05-22 12:43:50|2025.49|2017.79|2025.08|2017.38|2025.67|2017.97|2025.08|2017.38|29
1653223440000|2022-05-22 12:44:00|2025.05|2017.35|2024.86|2017.16|2025.07|2017.37|2024.84|2017.14|21
1653223450000|2022-05-22 12:44:10|2024.77|2017.07|2025.89|2018.19|2025.97|2018.27|2024.45|2016.75|36
1653223460000|2022-05-22 12:44:20|2025.93|2018.23|2027.18|2019.48|2027.18|2019.48|2025.93|2018.23|36
1653223470000|2022-05-22 12:44:30|2027.38|2019.68|2027.61|2019.91|2027.93|2020.23|2027.33|2019.63|33
1653223480000|2022-05-22 12:44:40|2027.6|2019.9|2027.52|2019.82|2027.6|2019.9|2027.33|2019.63|31
1653223490000|2022-05-22 12:44:50|2027.51|2019.81|2027.56|2019.86|2027.82|2020.12|2027.48|2019.78|26
1653223500000|2022-05-22 12:45:00|2027.55|2019.85|2027.47|2019.77|2027.64|2019.94|2027.25|2019.55|28
1653223510000|2022-05-22 12:45:10|2027.59|2019.89|2026.74|2019.04|2027.63|2019.93|2026.74|2019.04|27
1653223520000|2022-05-22 12:45:20|2026.77|2019.07|2026.62|2018.92|2026.78|2019.08|2026.49|2018.79|29
1653223530000|2022-05-22 12:45:30|2026.63|2018.93|2026.69|2018.99|2026.69|2018.99|2026.55|2018.85|18
1653223540000|2022-05-22 12:45:40|2026.7|2019|2026.9|2019.2|2026.95|2019.25|2026.7|2019|19
1653223550000|2022-05-22 12:45:50|2026.94|2019.24|2029.02|2021.32|2029.02|2021.32|2026.94|2019.24|31
1653223560000|2022-05-22 12:46:00|2029.24|2021.54|2030.51|2022.81|2030.62|2022.92|2029.24|2021.54|33
1653223570000|2022-05-22 12:46:10|2030.62|2022.92|2030.15|2022.45|2030.87|2023.17|2029.52|2021.82|31
1653223580000|2022-05-22 12:46:20|2030.13|2022.43|2029.85|2022.15|2030.21|2022.51|2029.84|2022.14|23
1653223590000|2022-05-22 12:46:30|2029.8|2022.1|2029.57|2021.87|2029.8|2022.1|2029.4|2021.7|25
1653223600000|2022-05-22 12:46:40|2029.58|2021.88|2029.49|2021.79|2029.58|2021.88|2029.42|2021.72|22
1653223610000|2022-05-22 12:46:50|2029.5|2021.8|2029.85|2022.15|2029.85|2022.15|2029.5|2021.8|13
1653223620000|2022-05-22 12:47:00|2029.81|2022.11|2030.12|2022.42|2030.13|2022.43|2029.55|2021.85|27
1653223630000|2022-05-22 12:47:10|2030.14|2022.44|2030.37|2022.67|2030.66|2022.96|2030.14|2022.44|26
1653223640000|2022-05-22 12:47:20|2030.32|2022.62|2030.39|2022.69|2030.45|2022.75|2030.29|2022.59|29
1653223650000|2022-05-22 12:47:30|2030.58|2022.88|2030.39|2022.69|2030.65|2022.95|2030.26|2022.56|25
1653223660000|2022-05-22 12:47:40|2030.38|2022.68|2030.4|2022.7|2030.46|2022.76|2030.33|2022.63|26
1653223670000|2022-05-22 12:47:50|2030.41|2022.71|2030.77|2023.07|2030.77|2023.07|2030.41|2022.71|16
1653223680000|2022-05-22 12:48:00|2030.75|2023.05|2030.35|2022.65|2030.75|2023.05|2030.02|2022.32|28
1653223690000|2022-05-22 12:48:10|2030.36|2022.66|2030.36|2022.66|2030.38|2022.68|2030.29|2022.59|21
1653223700000|2022-05-22 12:48:20|2030.31|2022.61|2030.4|2022.7|2030.4|2022.7|2030.28|2022.58|21
1653223710000|2022-05-22 12:48:30|2030.41|2022.71|2030.52|2022.82|2030.53|2022.83|2030.41|2022.71|23
1653223720000|2022-05-22 12:48:40|2030.51|2022.81|2030.39|2022.69|2030.53|2022.83|2030.36|2022.66|21
1653223730000|2022-05-22 12:48:50|2030.4|2022.7|2030.01|2022.31|2030.48|2022.78|2029.99|2022.29|23
1653223740000|2022-05-22 12:49:00|2030.03|2022.33|2030.04|2022.34|2030.08|2022.38|2030.02|2022.32|16
1653223750000|2022-05-22 12:49:10|2030.02|2022.32|2029.68|2021.98|2030.08|2022.38|2029.67|2021.97|25
1653223760000|2022-05-22 12:49:20|2029.67|2021.97|2029.74|2022.04|2029.78|2022.08|2029.67|2021.97|20
1653223770000|2022-05-22 12:49:30|2029.72|2022.02|2029.89|2022.19|2029.89|2022.19|2029.61|2021.91|27
1653223780000|2022-05-22 12:49:40|2029.84|2022.14|2029.75|2022.05|2029.91|2022.21|2029.62|2021.92|23
1653223790000|2022-05-22 12:49:50|2029.74|2022.04|2029.84|2022.14|2029.84|2022.14|2029.66|2021.96|23
1653223800000|2022-05-22 12:50:00|2029.83|2022.13|2030.37|2022.67|2030.45|2022.75|2029.83|2022.13|27
1653223810000|2022-05-22 12:50:10|2030.35|2022.65|2030.16|2022.46|2030.4|2022.7|2030.16|2022.46|24
1653223820000|2022-05-22 12:50:20|2030.18|2022.48|2030.21|2022.51|2030.22|2022.52|2030.18|2022.48|15
1653223830000|2022-05-22 12:50:30|2030.2|2022.5|2030.21|2022.51|2030.22|2022.52|2030.2|2022.5|6
1653223840000|2022-05-22 12:50:40|2030.2|2022.5|2029.75|2022.05|2030.2|2022.5|2029.57|2021.87|28
1653223850000|2022-05-22 12:50:50|2029.76|2022.06|2029.72|2022.02|2029.79|2022.09|2029.67|2021.97|18
1653223860000|2022-05-22 12:51:00|2029.77|2022.07|2029.65|2021.95|2029.77|2022.07|2029.64|2021.94|22
1653223870000|2022-05-22 12:51:10|2029.67|2021.97|2029.71|2022.01|2029.74|2022.04|2029.64|2021.94|22
1653223880000|2022-05-22 12:51:20|2029.72|2022.02|2029.76|2022.06|2029.79|2022.09|2029.7|2022|26
1653223890000|2022-05-22 12:51:30|2029.73|2022.03|2029.65|2021.95|2029.73|2022.03|2029.65|2021.95|14
1653223900000|2022-05-22 12:51:40|2029.71|2022.01|2029.75|2022.05|2029.75|2022.05|2029.71|2022.01|4
1653223910000|2022-05-22 12:51:50|2029.76|2022.06|2029.66|2021.96|2029.76|2022.06|2029.63|2021.93|12
1653223920000|2022-05-22 12:52:00|2029.64|2021.94|2029.65|2021.95|2029.69|2021.99|2029.15|2021.45|28
1653223930000|2022-05-22 12:52:10|2029.66|2021.96|2029.65|2021.95|2029.66|2021.96|2029.65|2021.95|2
1653223940000|2022-05-22 12:52:20|2029.67|2021.97|2029.7|2022|2029.73|2022.03|2029.66|2021.96|17
1653223950000|2022-05-22 12:52:30|2029.71|2022.01|2029.71|2022.01|2029.72|2022.02|2029.7|2022|4
1653223960000|2022-05-22 12:52:40|2029.74|2022.04|2029.64|2021.94|2029.74|2022.04|2029.59|2021.89|12
1653223970000|2022-05-22 12:52:50|2029.63|2021.93|2029.48|2021.78|2029.63|2021.93|2029.42|2021.72|20
1653223980000|2022-05-22 12:53:00|2029.46|2021.76|2029.44|2021.74|2029.47|2021.77|2029.43|2021.73|11
1653223990000|2022-05-22 12:53:10|2029.43|2021.73|2029.38|2021.68|2029.43|2021.73|2029.38|2021.68|4
1653224000000|2022-05-22 12:53:20|2029.39|2021.69|2029.47|2021.77|2029.49|2021.79|2029.36|2021.66|18
1653224010000|2022-05-22 12:53:30|2029.49|2021.79|2029.67|2021.97|2029.68|2021.98|2029.43|2021.73|23
1653224020000|2022-05-22 12:53:40|2029.69|2021.99|2030.73|2023.03|2030.91|2023.21|2029.69|2021.99|33
1653224030000|2022-05-22 12:53:50|2030.72|2023.02|2030.72|2023.02|2030.94|2023.24|2030.72|2023.02|15
1653224040000|2022-05-22 12:54:00|2030.67|2022.97|2030.52|2022.82|2030.67|2022.97|2030.43|2022.73|27
1653224050000|2022-05-22 12:54:10|2030.51|2022.81|2030.52|2022.82|2030.53|2022.83|2030.51|2022.81|6
1653224060000|2022-05-22 12:54:20|2030.55|2022.85|2030.62|2022.92|2030.83|2023.13|2030.55|2022.85|16
1653224070000|2022-05-22 12:54:30|2030.67|2022.97|2030.82|2023.12|2030.84|2023.14|2030.66|2022.96|26
1653224080000|2022-05-22 12:54:40|2030.81|2023.11|2030.8|2023.1|2030.87|2023.17|2030.79|2023.09|26
1653224090000|2022-05-22 12:54:50|2030.81|2023.11|2030.72|2023.02|2030.81|2023.11|2030.56|2022.86|31
1653224100000|2022-05-22 12:55:00|2030.73|2023.03|2031.02|2023.32|2031.02|2023.32|2030.73|2023.03|20
1653224110000|2022-05-22 12:55:10|2031.16|2023.46|2031.79|2024.09|2031.83|2024.13|2031.16|2023.46|27
1653224120000|2022-05-22 12:55:20|2031.8|2024.1|2031.77|2024.07|2032.17|2024.47|2031.72|2024.02|19
1653224130000|2022-05-22 12:55:30|2031.78|2024.08|2032.31|2024.61|2032.32|2024.62|2031.65|2023.95|25
1653224140000|2022-05-22 12:55:40|2032.32|2024.62|2031.52|2023.82|2032.41|2024.71|2031.52|2023.82|29
1653224150000|2022-05-22 12:55:50|2031.33|2023.63|2031.06|2023.36|2031.33|2023.63|2031.02|2023.32|26
1653224160000|2022-05-22 12:56:00|2031.05|2023.35|2030.24|2022.54|2031.16|2023.46|2030.24|2022.54|33
1653224170000|2022-05-22 12:56:10|2030.22|2022.52|2030.27|2022.57|2030.27|2022.57|2030.02|2022.32|25
1653224180000|2022-05-22 12:56:20|2030.23|2022.53|2030.6|2022.9|2030.62|2022.92|2030.15|2022.45|18
1653224190000|2022-05-22 12:56:30|2030.62|2022.92|2030.65|2022.95|2030.66|2022.96|2030.22|2022.52|29
1653224200000|2022-05-22 12:56:40|2030.64|2022.94|2030.43|2022.73|2030.94|2023.24|2030.43|2022.73|32
1653224210000|2022-05-22 12:56:50|2030.45|2022.75|2029.53|2021.83|2030.45|2022.75|2029.46|2021.76|25
1653224220000|2022-05-22 12:57:00|2029.5|2021.8|2029.91|2022.21|2029.94|2022.24|2029.3|2021.6|30
1653224230000|2022-05-22 12:57:10|2029.98|2022.28|2029.84|2022.14|2030.03|2022.33|2029.63|2021.93|31
1653224240000|2022-05-22 12:57:20|2029.89|2022.19|2030.16|2022.46|2030.16|2022.46|2029.89|2022.19|25
1653224250000|2022-05-22 12:57:30|2030.06|2022.36|2029.98|2022.28|2030.08|2022.38|2029.85|2022.15|26
1653224260000|2022-05-22 12:57:40|2030.01|2022.31|2030.53|2022.83|2030.53|2022.83|2029.92|2022.22|28
1653224270000|2022-05-22 12:57:50|2030.52|2022.82|2030.19|2022.49|2030.54|2022.84|2030.18|2022.48|28
1653224280000|2022-05-22 12:58:00|2030.18|2022.48|2030.25|2022.55|2030.34|2022.64|2030.18|2022.48|24
1653224290000|2022-05-22 12:58:10|2030.29|2022.59|2030.26|2022.56|2030.3|2022.6|2030.24|2022.54|26
1653224300000|2022-05-22 12:58:20|2030.28|2022.58|2030.28|2022.58|2030.3|2022.6|2030.26|2022.56|14
1653224310000|2022-05-22 12:58:30|2030.26|2022.56|2030.28|2022.58|2030.4|2022.7|2030.25|2022.55|31
1653224320000|2022-05-22 12:58:40|2030.27|2022.57|2029.44|2021.74|2030.27|2022.57|2029.4|2021.7|29
1653224330000|2022-05-22 12:58:50|2029.45|2021.75|2029.97|2022.27|2030|2022.3|2029.45|2021.75|21
1653224340000|2022-05-22 12:59:00|2029.99|2022.29|2030.08|2022.38|2030.09|2022.39|2029.98|2022.28|21
1653224350000|2022-05-22 12:59:10|2030.05|2022.35|2029.22|2021.52|2030.07|2022.37|2029.22|2021.52|28
1653224360000|2022-05-22 12:59:20|2029.2|2021.5|2028.84|2021.14|2029.28|2021.58|2028.77|2021.07|31
1653224370000|2022-05-22 12:59:30|2028.86|2021.16|2028.7|2021|2028.86|2021.16|2028.68|2020.98|25
1653224380000|2022-05-22 12:59:40|2028.69|2020.99|2028.71|2021.01|2028.81|2021.11|2028.68|2020.98|23
1653224390000|2022-05-22 12:59:50|2028.72|2021.02|2029|2021.3|2029.01|2021.31|2028.72|2021.02|23
1653224400000|2022-05-22 13:00:00|2029.02|2021.32|2028.82|2021.12|2029.31|2021.61|2028.82|2021.12|33
1653224410000|2022-05-22 13:00:10|2028.84|2021.14|2028.65|2020.95|2029|2021.3|2028.65|2020.95|37
1653224420000|2022-05-22 13:00:20|2028.66|2020.96|2028.35|2020.65|2028.66|2020.96|2028.3|2020.6|29
1653224430000|2022-05-22 13:00:30|2028.28|2020.58|2028.19|2020.49|2028.37|2020.67|2028.17|2020.47|28
1653224440000|2022-05-22 13:00:40|2028.2|2020.5|2028.24|2020.54|2028.28|2020.58|2028.19|2020.49|18
1653224450000|2022-05-22 13:00:50|2028.25|2020.55|2027.97|2020.27|2028.26|2020.56|2027.97|2020.27|20
1653224460000|2022-05-22 13:01:00|2027.98|2020.28|2027.95|2020.25|2027.98|2020.28|2027.95|2020.25|10
1653224470000|2022-05-22 13:01:10|2027.97|2020.27|2027.96|2020.26|2027.98|2020.28|2027.95|2020.25|6
1653224480000|2022-05-22 13:01:20|2027.95|2020.25|2027.95|2020.25|2027.98|2020.28|2027.94|2020.24|21
1653224490000|2022-05-22 13:01:30|2027.96|2020.26|2027.98|2020.28|2028.14|2020.44|2027.96|2020.26|25
1653224500000|2022-05-22 13:01:40|2027.99|2020.29|2028.2|2020.5|2028.28|2020.58|2027.88|2020.18|22
1653224510000|2022-05-22 13:01:50|2028.17|2020.47|2027.86|2020.16|2028.17|2020.47|2027.79|2020.09|18
1653224520000|2022-05-22 13:02:00|2027.87|2020.17|2027.8|2020.1|2027.98|2020.28|2027.78|2020.08|23
1653224530000|2022-05-22 13:02:10|2027.81|2020.11|2027.88|2020.18|2027.91|2020.21|2027.81|2020.11|5
1653224540000|2022-05-22 13:02:20|2027.87|2020.17|2028.32|2020.62|2028.33|2020.63|2027.81|2020.11|21
1653224550000|2022-05-22 13:02:30|2028.3|2020.6|2027.85|2020.15|2028.35|2020.65|2027.82|2020.12|18
1653224560000|2022-05-22 13:02:40|2027.86|2020.16|2027.76|2020.06|2027.91|2020.21|2027.75|2020.05|18
1653224570000|2022-05-22 13:02:50|2027.77|2020.07|2026.76|2019.06|2027.79|2020.09|2026.72|2019.02|24
1653224580000|2022-05-22 13:03:00|2026.75|2019.05|2026.76|2019.06|2026.82|2019.12|2026.75|2019.05|14
1653224590000|2022-05-22 13:03:10|2026.74|2019.04|2027.08|2019.38|2027.08|2019.38|2026.72|2019.02|16
1653224600000|2022-05-22 13:03:20|2027.27|2019.57|2027.34|2019.64|2027.38|2019.68|2027.27|2019.57|29
1653224610000|2022-05-22 13:03:30|2027.33|2019.63|2026.67|2018.97|2027.33|2019.63|2026.61|2018.91|14
1653224620000|2022-05-22 13:03:40|2026.62|2018.92|2026.68|2018.98|2026.7|2019|2026.62|2018.92|20
1653224630000|2022-05-22 13:03:50|2026.67|2018.97|2026.74|2019.04|2026.74|2019.04|2026.61|2018.91|23
1653224640000|2022-05-22 13:04:00|2026.75|2019.05|2026.91|2019.21|2027|2019.3|2026.75|2019.05|22
1653224650000|2022-05-22 13:04:10|2026.93|2019.23|2028.25|2020.55|2028.33|2020.63|2026.92|2019.22|31
1653224660000|2022-05-22 13:04:20|2028.29|2020.59|2027.87|2020.17|2028.33|2020.63|2027.83|2020.13|22
1653224670000|2022-05-22 13:04:30|2027.88|2020.18|2027.87|2020.17|2028.01|2020.31|2027.82|2020.12|26
1653224680000|2022-05-22 13:04:40|2027.85|2020.15|2027.03|2019.33|2027.85|2020.15|2027.03|2019.33|23
1653224690000|2022-05-22 13:04:50|2027.04|2019.34|2026.88|2019.18|2027.3|2019.6|2026.87|2019.17|25
1653224700000|2022-05-22 13:05:00|2026.93|2019.23|2026.74|2019.04|2027.16|2019.46|2026.51|2018.81|33
1653224710000|2022-05-22 13:05:10|2026.77|2019.07|2026.65|2018.95|2026.77|2019.07|2026.65|2018.95|16
1653224720000|2022-05-22 13:05:20|2026.62|2018.92|2026.68|2018.98|2026.7|2019|2026.62|2018.92|15
1653224730000|2022-05-22 13:05:30|2026.67|2018.97|2026.66|2018.96|2026.7|2019|2026.65|2018.95|15
1653224740000|2022-05-22 13:05:40|2026.67|2018.97|2026.54|2018.84|2026.67|2018.97|2026.51|2018.81|23
1653224750000|2022-05-22 13:05:50|2026.59|2018.89|2027.28|2019.58|2027.29|2019.59|2026.59|2018.89|24
1653224760000|2022-05-22 13:06:00|2027.29|2019.59|2027.42|2019.72|2027.5|2019.8|2027.26|2019.56|28
1653224770000|2022-05-22 13:06:10|2027.41|2019.71|2027.42|2019.72|2027.42|2019.72|2027.39|2019.69|12
1653224780000|2022-05-22 13:06:20|2027.43|2019.73|2027.39|2019.69|2027.43|2019.73|2027.37|2019.67|13
1653224790000|2022-05-22 13:06:30|2027.41|2019.71|2026.83|2019.13|2027.44|2019.74|2026.83|2019.13|15
1653224800000|2022-05-22 13:06:40|2026.79|2019.09|2026.79|2019.09|2026.89|2019.19|2026.78|2019.08|20
1653224810000|2022-05-22 13:06:50|2026.82|2019.12|2027.21|2019.51|2027.26|2019.56|2026.79|2019.09|26
1653224820000|2022-05-22 13:07:00|2027.2|2019.5|2026.7|2019|2027.22|2019.52|2026.7|2019|20
1653224830000|2022-05-22 13:07:10|2026.71|2019.01|2026.67|2018.97|2026.73|2019.03|2026.65|2018.95|21
1653224840000|2022-05-22 13:07:20|2026.7|2019|2026.74|2019.04|2026.74|2019.04|2026.69|2018.99|22
1653224850000|2022-05-22 13:07:30|2026.72|2019.02|2026.74|2019.04|2026.77|2019.07|2026.11|2018.41|24
1653224860000|2022-05-22 13:07:40|2026.72|2019.02|2026.67|2018.97|2026.77|2019.07|2026.67|2018.97|15
1653224870000|2022-05-22 13:07:50|2026.68|2018.98|2026.66|2018.96|2026.68|2018.98|2026.62|2018.92|13
1653224880000|2022-05-22 13:08:00|2026.65|2018.95|2026.75|2019.05|2026.75|2019.05|2026.59|2018.89|29
1653224890000|2022-05-22 13:08:10|2026.81|2019.11|2026.58|2018.88|2026.84|2019.14|2026.55|2018.85|25
1653224900000|2022-05-22 13:08:20|2026.55|2018.85|2026.19|2018.49|2026.62|2018.92|2026.19|2018.49|12
1653224910000|2022-05-22 13:08:30|2026.18|2018.48|2026.54|2018.84|2026.54|2018.84|2026.18|2018.48|17
1653224920000|2022-05-22 13:08:40|2026.53|2018.83|2025.83|2018.13|2026.54|2018.84|2025.77|2018.07|19
1653224930000|2022-05-22 13:08:50|2025.81|2018.11|2025.76|2018.06|2025.84|2018.14|2025.72|2018.02|19
1653224940000|2022-05-22 13:09:00|2025.78|2018.08|2025.71|2018.01|2025.85|2018.15|2025.7|2018|23
1653224950000|2022-05-22 13:09:10|2025.73|2018.03|2025.75|2018.05|2025.75|2018.05|2025.71|2018.01|11
1653224960000|2022-05-22 13:09:20|2025.73|2018.03|2025.71|2018.01|2025.76|2018.06|2025.71|2018.01|11
1653224970000|2022-05-22 13:09:30|2025.72|2018.02|2025.72|2018.02|2025.73|2018.03|2025.71|2018.01|7
1653224990000|2022-05-22 13:09:50|2025.74|2018.04|2025.72|2018.02|2025.74|2018.04|2025.72|2018.02|3
1653225000000|2022-05-22 13:10:00|2025.73|2018.03|2025.75|2018.05|2025.76|2018.06|2025.73|2018.03|8
1653225010000|2022-05-22 13:10:10|2025.76|2018.06|2025.72|2018.02|2025.76|2018.06|2025.72|2018.02|8
1653225020000|2022-05-22 13:10:20|2025.75|2018.05|2025.72|2018.02|2025.75|2018.05|2025.72|2018.02|7
1653225030000|2022-05-22 13:10:30|2025.73|2018.03|2025.73|2018.03|2025.73|2018.03|2025.69|2017.99|12
1653225040000|2022-05-22 13:10:40|2025.72|2018.02|2025.74|2018.04|2025.76|2018.06|2025.71|2018.01|11
1653225050000|2022-05-22 13:10:50|2025.73|2018.03|2025.74|2018.04|2025.77|2018.07|2025.69|2017.99|11
1653225060000|2022-05-22 13:11:00|2025.76|2018.06|2025.71|2018.01|2025.76|2018.06|2025.69|2017.99|21
1653225070000|2022-05-22 13:11:10|2025.7|2018|2025.79|2018.09|2025.86|2018.16|2025.69|2017.99|22
1653225080000|2022-05-22 13:11:20|2025.76|2018.06|2025.74|2018.04|2025.79|2018.09|2025.71|2018.01|16
1653225090000|2022-05-22 13:11:30|2025.71|2018.01|2025.73|2018.03|2025.75|2018.05|2025.71|2018.01|20
1653225100000|2022-05-22 13:11:40|2025.71|2018.01|2025.71|2018.01|2025.71|2018.01|2025.69|2017.99|11
1653225110000|2022-05-22 13:11:50|2025.7|2018|2025.68|2017.98|2025.7|2018|2025.58|2017.88|18
1653225120000|2022-05-22 13:12:00|2025.7|2018|2025.61|2017.91|2025.7|2018|2025.56|2017.86|21
1653225130000|2022-05-22 13:12:10|2025.58|2017.88|2025.62|2017.92|2025.67|2017.97|2025.58|2017.88|17
1653225140000|2022-05-22 13:12:20|2025.61|2017.91|2025.63|2017.93|2025.64|2017.94|2025.6|2017.9|16
1653225150000|2022-05-22 13:12:30|2025.62|2017.92|2025.59|2017.89|2025.63|2017.93|2025.59|2017.89|9
1653225160000|2022-05-22 13:12:40|2025.66|2017.96|2025.59|2017.89|2025.67|2017.97|2025.57|2017.87|14
1653225170000|2022-05-22 13:12:50|2025.57|2017.87|2025.6|2017.9|2025.66|2017.96|2025.57|2017.87|13
1653225180000|2022-05-22 13:13:00|2025.59|2017.89|2025.57|2017.87|2025.6|2017.9|2025.57|2017.87|5
1653225190000|2022-05-22 13:13:10|2025.56|2017.86|2025.6|2017.9|2025.6|2017.9|2025.56|2017.86|4
1653225200000|2022-05-22 13:13:20|2025.64|2017.94|2024.95|2017.25|2025.64|2017.94|2024.77|2017.07|28
1653225210000|2022-05-22 13:13:30|2024.93|2017.23|2024.95|2017.25|2024.99|2017.29|2024.93|2017.23|19
1653225220000|2022-05-22 13:13:40|2024.96|2017.26|2024.99|2017.29|2025.05|2017.35|2024.92|2017.22|20
1653225230000|2022-05-22 13:13:50|2025|2017.3|2024.81|2017.11|2025.03|2017.33|2024.72|2017.02|22
1653225240000|2022-05-22 13:14:00|2024.82|2017.12|2025.76|2018.06|2025.76|2018.06|2024.78|2017.08|20
1653225250000|2022-05-22 13:14:10|2025.83|2018.13|2026.13|2018.43|2026.48|2018.78|2025.83|2018.13|24
1653225260000|2022-05-22 13:14:20|2026.18|2018.48|2026.18|2018.48|2026.35|2018.65|2026.13|2018.43|26
1653225270000|2022-05-22 13:14:30|2026.2|2018.5|2026.28|2018.58|2026.28|2018.58|2026.16|2018.46|17
1653225280000|2022-05-22 13:14:40|2026.26|2018.56|2026.26|2018.56|2026.27|2018.57|2026.26|2018.56|9
1653225290000|2022-05-22 13:14:50|2026.27|2018.57|2025.65|2017.95|2026.79|2019.09|2025.62|2017.92|31
1653225300000|2022-05-22 13:15:00|2025.19|2017.49|2025.97|2018.27|2026.06|2018.36|2025.15|2017.45|36
1653225310000|2022-05-22 13:15:10|2025.99|2018.29|2025.18|2017.48|2026.03|2018.33|2025.16|2017.46|27
1653225320000|2022-05-22 13:15:20|2025.17|2017.47|2025.23|2017.53|2025.24|2017.54|2025.13|2017.43|16
1653225330000|2022-05-22 13:15:30|2025.22|2017.52|2024.39|2016.69|2025.32|2017.62|2024.39|2016.69|28
1653225340000|2022-05-22 13:15:40|2024.23|2016.53|2023.78|2016.08|2024.26|2016.56|2023.76|2016.06|29
1653225350000|2022-05-22 13:15:50|2023.76|2016.06|2023.25|2015.55|2023.76|2016.06|2023.13|2015.43|32
1653225360000|2022-05-22 13:16:00|2023.23|2015.53|2022.65|2014.95|2023.27|2015.57|2022.6|2014.9|27
1653225370000|2022-05-22 13:16:10|2022.53|2014.83|2022.33|2014.63|2022.55|2014.85|2022.25|2014.55|28
1653225380000|2022-05-22 13:16:20|2022.32|2014.62|2022.22|2014.52|2022.43|2014.73|2022.22|2014.52|25
1653225390000|2022-05-22 13:16:30|2022.28|2014.58|2022.27|2014.57|2022.3|2014.6|2022.16|2014.46|21
1653225400000|2022-05-22 13:16:40|2022.25|2014.55|2022.21|2014.51|2022.25|2014.55|2022.2|2014.5|22
1653225410000|2022-05-22 13:16:50|2022.23|2014.53|2021.94|2014.24|2022.23|2014.53|2021.94|2014.24|15
1653225420000|2022-05-22 13:17:00|2021.9|2014.2|2022.88|2015.18|2022.98|2015.28|2021.87|2014.17|34
1653225430000|2022-05-22 13:17:10|2022.92|2015.22|2023.24|2015.54|2023.24|2015.54|2022.92|2015.22|25
1653225440000|2022-05-22 13:17:20|2023.25|2015.55|2023.11|2015.41|2023.28|2015.58|2023.11|2015.41|19
1653225450000|2022-05-22 13:17:30|2023.1|2015.4|2023.24|2015.54|2023.3|2015.6|2023.1|2015.4|21
1653225460000|2022-05-22 13:17:40|2023.29|2015.59|2023.16|2015.46|2023.31|2015.61|2023.16|2015.46|11
1653225470000|2022-05-22 13:17:50|2023.18|2015.48|2022.33|2014.63|2023.19|2015.49|2022.33|2014.63|12
1653225480000|2022-05-22 13:18:00|2022.26|2014.56|2022.35|2014.65|2022.48|2014.78|2022.17|2014.47|28
1653225490000|2022-05-22 13:18:10|2022.34|2014.64|2022.45|2014.75|2022.54|2014.84|2022.32|2014.62|37
1653225500000|2022-05-22 13:18:20|2022.44|2014.74|2022.42|2014.72|2022.49|2014.79|2022.35|2014.65|23
1653225510000|2022-05-22 13:18:30|2022.43|2014.73|2022.5|2014.8|2022.58|2014.88|2022.4|2014.7|24
1653225520000|2022-05-22 13:18:40|2022.49|2014.79|2023.33|2015.63|2023.37|2015.67|2022.37|2014.67|28
1653225530000|2022-05-22 13:18:50|2023.34|2015.64|2023.44|2015.74|2023.44|2015.74|2023.34|2015.64|18
1653225540000|2022-05-22 13:19:00|2023.45|2015.75|2025.6|2017.9|2025.6|2017.9|2023.41|2015.71|31
1653225550000|2022-05-22 13:19:10|2025.58|2017.88|2025.14|2017.44|2025.69|2017.99|2024.69|2016.99|35
1653225560000|2022-05-22 13:19:20|2025.13|2017.43|2025.09|2017.39|2025.13|2017.43|2024.75|2017.05|29
1653225570000|2022-05-22 13:19:30|2025.11|2017.41|2024.39|2016.69|2025.12|2017.42|2024.39|2016.69|29
1653225580000|2022-05-22 13:19:40|2024.4|2016.7|2024.81|2017.11|2024.81|2017.11|2024.4|2016.7|26
1653225590000|2022-05-22 13:19:50|2024.84|2017.14|2024.74|2017.04|2024.84|2017.14|2024.54|2016.84|20
1653225600000|2022-05-22 13:20:00|2024.73|2017.03|2024.57|2016.87|2024.73|2017.03|2024.07|2016.37|27
1653225610000|2022-05-22 13:20:10|2024.54|2016.84|2024.49|2016.79|2024.62|2016.92|2024.46|2016.76|24
1653225620000|2022-05-22 13:20:20|2024.4|2016.7|2023.52|2015.82|2024.41|2016.71|2023.52|2015.82|23
1653225630000|2022-05-22 13:20:30|2023.51|2015.81|2023.45|2015.75|2023.51|2015.81|2023.38|2015.68|16
1653225640000|2022-05-22 13:20:40|2023.4|2015.7|2023.41|2015.71|2023.45|2015.75|2023.4|2015.7|14
1653225650000|2022-05-22 13:20:50|2023.45|2015.75|2023.46|2015.76|2023.49|2015.79|2023.41|2015.71|18
1653225660000|2022-05-22 13:21:00|2023.49|2015.79|2022.98|2015.28|2023.49|2015.79|2022.89|2015.19|26
1653225670000|2022-05-22 13:21:10|2022.95|2015.25|2023.06|2015.36|2023.11|2015.41|2022.95|2015.25|21
1653225680000|2022-05-22 13:21:20|2023.08|2015.38|2023.11|2015.41|2023.11|2015.41|2023.04|2015.34|15
1653225690000|2022-05-22 13:21:30|2023.1|2015.4|2023.74|2016.04|2023.8|2016.1|2023.09|2015.39|27
1653225700000|2022-05-22 13:21:40|2023.79|2016.09|2023.9|2016.2|2023.93|2016.23|2023.79|2016.09|26
1653225710000|2022-05-22 13:21:50|2023.89|2016.19|2024.15|2016.45|2024.28|2016.58|2023.89|2016.19|24
1653225720000|2022-05-22 13:22:00|2024.14|2016.44|2023.92|2016.22|2024.28|2016.58|2023.89|2016.19|28
1653225730000|2022-05-22 13:22:10|2023.93|2016.23|2023.94|2016.24|2023.97|2016.27|2023.92|2016.22|24
1653225740000|2022-05-22 13:22:20|2023.95|2016.25|2024.07|2016.37|2024.07|2016.37|2023.93|2016.23|27
1653225750000|2022-05-22 13:22:30|2024.04|2016.34|2023.97|2016.27|2024.08|2016.38|2023.96|2016.26|19
1653225760000|2022-05-22 13:22:40|2023.96|2016.26|2024|2016.3|2024.01|2016.31|2023.95|2016.25|12
1653225770000|2022-05-22 13:22:50|2024.01|2016.31|2023.98|2016.28|2024.01|2016.31|2023.96|2016.26|27
1653225780000|2022-05-22 13:23:00|2023.96|2016.26|2023.94|2016.24|2024|2016.3|2023.94|2016.24|15
1653225790000|2022-05-22 13:23:10|2023.95|2016.25|2023.88|2016.18|2023.95|2016.25|2023.85|2016.15|18
1653225800000|2022-05-22 13:23:20|2023.86|2016.16|2023.88|2016.18|2023.88|2016.18|2023.85|2016.15|13
1653225810000|2022-05-22 13:23:30|2023.89|2016.19|2024.04|2016.34|2024.04|2016.34|2023.87|2016.17|16
1653225820000|2022-05-22 13:23:40|2024.01|2016.31|2023.89|2016.19|2024.04|2016.34|2023.64|2015.94|18
1653225830000|2022-05-22 13:23:50|2023.91|2016.21|2024.18|2016.48|2024.18|2016.48|2023.85|2016.15|16
1653225840000|2022-05-22 13:24:00|2024.19|2016.49|2025.51|2017.81|2025.54|2017.84|2024.16|2016.46|32
1653225850000|2022-05-22 13:24:10|2025.5|2017.8|2025.95|2018.25|2025.96|2018.26|2025.5|2017.8|28
1653225860000|2022-05-22 13:24:20|2025.93|2018.23|2026.56|2018.86|2026.6|2018.9|2025.93|2018.23|22
1653225870000|2022-05-22 13:24:30|2026.58|2018.88|2026.89|2019.19|2026.93|2019.23|2026.53|2018.83|33
1653225880000|2022-05-22 13:24:40|2026.9|2019.2|2027.15|2019.45|2027.15|2019.45|2026.86|2019.16|18
1653225890000|2022-05-22 13:24:50|2027.11|2019.41|2027.03|2019.33|2027.11|2019.41|2026.73|2019.03|24
1653225900000|2022-05-22 13:25:00|2027.02|2019.32|2027.23|2019.53|2027.23|2019.53|2026.85|2019.15|30
1653225910000|2022-05-22 13:25:10|2027.16|2019.46|2027.15|2019.45|2027.17|2019.47|2027.05|2019.35|20
1653225920000|2022-05-22 13:25:20|2027.16|2019.46|2026.6|2018.9|2027.18|2019.48|2026.51|2018.81|30
1653225930000|2022-05-22 13:25:30|2026.62|2018.92|2026.6|2018.9|2026.7|2019|2026.6|2018.9|13
1653225940000|2022-05-22 13:25:40|2026.61|2018.91|2026.52|2018.82|2026.8|2019.1|2026.43|2018.73|24
1653225950000|2022-05-22 13:25:50|2026.5|2018.8|2026.49|2018.79|2026.53|2018.83|2026.45|2018.75|16
1653225960000|2022-05-22 13:26:00|2026.46|2018.76|2026.86|2019.16|2026.95|2019.25|2026.42|2018.72|22
1653225970000|2022-05-22 13:26:10|2026.91|2019.21|2026.38|2018.68|2026.91|2019.21|2026.38|2018.68|17
1653225980000|2022-05-22 13:26:20|2026.4|2018.7|2026.72|2019.02|2026.72|2019.02|2026.38|2018.68|25
1653225990000|2022-05-22 13:26:30|2026.69|2018.99|2026.68|2018.98|2026.73|2019.03|2026.64|2018.94|11
1653226000000|2022-05-22 13:26:40|2026.67|2018.97|2026.35|2018.65|2026.69|2018.99|2026.31|2018.61|16
1653226010000|2022-05-22 13:26:50|2026.34|2018.64|2026.43|2018.73|2026.44|2018.74|2026.34|2018.64|16
1653226020000|2022-05-22 13:27:00|2026.44|2018.74|2026.23|2018.53|2026.44|2018.74|2025.5|2017.8|31
1653226030000|2022-05-22 13:27:10|2026.45|2018.75|2026.37|2018.67|2026.51|2018.81|2026.37|2018.67|18
1653226040000|2022-05-22 13:27:20|2026.34|2018.64|2025.16|2017.46|2026.36|2018.66|2025.02|2017.32|36
1653226050000|2022-05-22 13:27:30|2025.14|2017.44|2025.35|2017.65|2025.51|2017.81|2025.12|2017.42|32
1653226060000|2022-05-22 13:27:40|2025.36|2017.66|2025.6|2017.9|2025.66|2017.96|2025.34|2017.64|24
1653226070000|2022-05-22 13:27:50|2025.67|2017.97|2025.16|2017.46|2025.71|2018.01|2025.08|2017.38|31
1653226080000|2022-05-22 13:28:00|2025.14|2017.44|2025.4|2017.7|2025.43|2017.73|2025.09|2017.39|20
1653226090000|2022-05-22 13:28:10|2025.41|2017.71|2025.29|2017.59|2025.41|2017.71|2025.19|2017.49|24
1653226100000|2022-05-22 13:28:20|2025.2|2017.5|2025.94|2018.24|2026.1|2018.4|2025.17|2017.47|32
1653226110000|2022-05-22 13:28:30|2025.96|2018.26|2025.8|2018.1|2026.01|2018.31|2025.8|2018.1|22
1653226120000|2022-05-22 13:28:40|2025.85|2018.15|2025.8|2018.1|2025.85|2018.15|2025.77|2018.07|10
1653226130000|2022-05-22 13:28:50|2025.71|2018.01|2025.24|2017.54|2025.87|2018.17|2025.24|2017.54|19
1653226140000|2022-05-22 13:29:00|2025.25|2017.55|2024.9|2017.2|2025.28|2017.58|2024.69|2016.99|18
1653226150000|2022-05-22 13:29:10|2024.92|2017.22|2024.9|2017.2|2024.96|2017.26|2024.88|2017.18|24
1653226160000|2022-05-22 13:29:20|2024.88|2017.18|2024.96|2017.26|2024.96|2017.26|2024.88|2017.18|22
1653226170000|2022-05-22 13:29:30|2024.92|2017.22|2024.88|2017.18|2024.93|2017.23|2024.86|2017.16|23
1653226180000|2022-05-22 13:29:40|2024.9|2017.2|2024.82|2017.12|2024.91|2017.21|2024.8|2017.1|11
1653226190000|2022-05-22 13:29:50|2024.85|2017.15|2024.83|2017.13|2024.87|2017.17|2024.83|2017.13|5
1653226200000|2022-05-22 13:30:00|2024.77|2017.07|2024.6|2016.9|2024.8|2017.1|2024.6|2016.9|23
1653226210000|2022-05-22 13:30:10|2024.59|2016.89|2024.37|2016.67|2024.59|2016.89|2024.25|2016.55|19
1653226220000|2022-05-22 13:30:20|2024.41|2016.71|2024.44|2016.74|2024.45|2016.75|2024.41|2016.71|12
1653226230000|2022-05-22 13:30:30|2024.45|2016.75|2024.85|2017.15|2024.89|2017.19|2024.45|2016.75|17
1653226240000|2022-05-22 13:30:40|2024.84|2017.14|2024.28|2016.58|2024.85|2017.15|2024.28|2016.58|23
1653226250000|2022-05-22 13:30:50|2024.29|2016.59|2024.29|2016.59|2024.3|2016.6|2024.28|2016.58|5
1653226260000|2022-05-22 13:31:00|2024.31|2016.61|2024.27|2016.57|2024.32|2016.62|2024.27|2016.57|7
1653226270000|2022-05-22 13:31:10|2024.31|2016.61|2024.28|2016.58|2024.33|2016.63|2024.25|2016.55|14
1653226280000|2022-05-22 13:31:20|2024.29|2016.59|2024.15|2016.45|2024.3|2016.6|2024.15|2016.45|22
1653226290000|2022-05-22 13:31:30|2024.16|2016.46|2024.34|2016.64|2024.34|2016.64|2024.16|2016.46|18
1653226300000|2022-05-22 13:31:40|2024.31|2016.61|2024.26|2016.56|2024.32|2016.62|2024.18|2016.48|21
1653226310000|2022-05-22 13:31:50|2024.23|2016.53|2024.29|2016.59|2024.34|2016.64|2024.22|2016.52|19
1653226320000|2022-05-22 13:32:00|2024.24|2016.54|2024.29|2016.59|2024.3|2016.6|2024.18|2016.48|19
1653226330000|2022-05-22 13:32:10|2024.25|2016.55|2023.76|2016.06|2024.3|2016.6|2023.68|2015.98|28
1653226340000|2022-05-22 13:32:20|2023.85|2016.15|2022.93|2015.23|2023.85|2016.15|2022.93|2015.23|37
1653226350000|2022-05-22 13:32:30|2022.94|2015.24|2023.1|2015.4|2023.5|2015.8|2022.94|2015.24|34
1653226360000|2022-05-22 13:32:40|2023.11|2015.41|2023.02|2015.32|2023.14|2015.44|2023.01|2015.31|32
1653226370000|2022-05-22 13:32:50|2023.01|2015.31|2022.87|2015.17|2023.06|2015.36|2022.64|2014.94|28
1653226380000|2022-05-22 13:33:00|2022.93|2015.23|2022.97|2015.27|2023.44|2015.74|2022.93|2015.23|28
1653226390000|2022-05-22 13:33:10|2022.98|2015.28|2022.98|2015.28|2023.08|2015.38|2022.9|2015.2|28
1653226400000|2022-05-22 13:33:20|2023|2015.3|2023.08|2015.38|2023.12|2015.42|2023|2015.3|25
1653226410000|2022-05-22 13:33:30|2023.1|2015.4|2023.14|2015.44|2023.14|2015.44|2022.95|2015.25|19
1653226420000|2022-05-22 13:33:40|2023.12|2015.42|2023.46|2015.76|2023.49|2015.79|2023.12|2015.42|21
1653226430000|2022-05-22 13:33:50|2023.45|2015.75|2023.11|2015.41|2023.45|2015.75|2023.08|2015.38|8
1653226440000|2022-05-22 13:34:00|2023.08|2015.38|2023.37|2015.67|2023.37|2015.67|2023.08|2015.38|17
1653226450000|2022-05-22 13:34:10|2023.36|2015.66|2024|2016.3|2024|2016.3|2023.35|2015.65|24
1653226460000|2022-05-22 13:34:20|2024.03|2016.33|2023.7|2016|2024.33|2016.63|2023.67|2015.97|29
1653226470000|2022-05-22 13:34:30|2023.71|2016.01|2023.99|2016.29|2024|2016.3|2023.67|2015.97|20
1653226480000|2022-05-22 13:34:40|2023.89|2016.19|2023.84|2016.14|2024.29|2016.59|2023.74|2016.04|33
1653226490000|2022-05-22 13:34:50|2023.85|2016.15|2023.94|2016.24|2023.98|2016.28|2023.74|2016.04|34
1653226500000|2022-05-22 13:35:00|2023.9|2016.2|2023.32|2015.62|2023.94|2016.24|2023.23|2015.53|30
1653226510000|2022-05-22 13:35:10|2023.34|2015.64|2023.43|2015.73|2023.44|2015.74|2023.18|2015.48|28
1653226520000|2022-05-22 13:35:20|2023.39|2015.69|2023.38|2015.68|2023.43|2015.73|2023.17|2015.47|30
1653226530000|2022-05-22 13:35:30|2023.4|2015.7|2023.47|2015.77|2023.47|2015.77|2023.38|2015.68|24
1653226540000|2022-05-22 13:35:40|2023.48|2015.78|2023.49|2015.79|2023.5|2015.8|2023.45|2015.75|26
1653226550000|2022-05-22 13:35:50|2023.48|2015.78|2023.44|2015.74|2023.49|2015.79|2023.44|2015.74|15
1653226560000|2022-05-22 13:36:00|2023.46|2015.76|2023.46|2015.76|2023.5|2015.8|2023.44|2015.74|19
1653226570000|2022-05-22 13:36:10|2023.44|2015.74|2023.43|2015.73|2023.49|2015.79|2023.4|2015.7|14
1653226580000|2022-05-22 13:36:20|2023.42|2015.72|2023.21|2015.51|2023.46|2015.76|2023.21|2015.51|15
1653226590000|2022-05-22 13:36:30|2023.16|2015.46|2023.17|2015.47|2023.19|2015.49|2023.15|2015.45|11
1653226600000|2022-05-22 13:36:40|2023.16|2015.46|2023.12|2015.42|2023.16|2015.46|2023.11|2015.41|6
1653226610000|2022-05-22 13:36:50|2023.11|2015.41|2023.1|2015.4|2023.11|2015.41|2023.08|2015.38|9
1653226620000|2022-05-22 13:37:00|2023.09|2015.39|2023.07|2015.37|2023.09|2015.39|2023.06|2015.36|15
1653226630000|2022-05-22 13:37:10|2023.08|2015.38|2023.07|2015.37|2023.11|2015.41|2023.04|2015.34|18
1653226640000|2022-05-22 13:37:20|2023.06|2015.36|2023.05|2015.35|2023.08|2015.38|2023.05|2015.35|8
1653226650000|2022-05-22 13:37:30|2023.09|2015.39|2023.06|2015.36|2023.09|2015.39|2023.03|2015.33|8
1653226660000|2022-05-22 13:37:40|2023.1|2015.4|2023.37|2015.67|2023.37|2015.67|2023.09|2015.39|13
1653226670000|2022-05-22 13:37:50|2023.36|2015.66|2023.45|2015.75|2023.5|2015.8|2023.35|2015.65|19
1653226680000|2022-05-22 13:38:00|2023.44|2015.74|2023.42|2015.72|2023.46|2015.76|2023.41|2015.71|10
1653226690000|2022-05-22 13:38:10|2023.44|2015.74|2023.03|2015.33|2023.45|2015.75|2023.03|2015.33|18
1653226700000|2022-05-22 13:38:20|2023.04|2015.34|2023.17|2015.47|2023.18|2015.48|2022.95|2015.25|15
1653226710000|2022-05-22 13:38:30|2023.1|2015.4|2022.27|2014.57|2023.1|2015.4|2022.09|2014.39|23
1653226720000|2022-05-22 13:38:40|2022.24|2014.54|2022.21|2014.51|2022.28|2014.58|2022.2|2014.5|19
1653226730000|2022-05-22 13:38:50|2022.22|2014.52|2022.21|2014.51|2022.23|2014.53|2022.11|2014.41|22
1653226740000|2022-05-22 13:39:00|2022.2|2014.5|2022.19|2014.49|2022.22|2014.52|2022.19|2014.49|9
1653226750000|2022-05-22 13:39:10|2022.2|2014.5|2022.01|2014.31|2022.2|2014.5|2021.95|2014.25|29
1653226760000|2022-05-22 13:39:20|2022.04|2014.34|2022.07|2014.37|2022.07|2014.37|2021.97|2014.27|23
1653226770000|2022-05-22 13:39:30|2022.05|2014.35|2022.05|2014.35|2022.06|2014.36|2022.04|2014.34|5
1653226780000|2022-05-22 13:39:40|2022.06|2014.36|2021.93|2014.23|2022.06|2014.36|2021.92|2014.22|4
1653226790000|2022-05-22 13:39:50|2021.92|2014.22|2021.96|2014.26|2022.05|2014.35|2021.92|2014.22|14
1653226800000|2022-05-22 13:40:00|2021.99|2014.29|2022.97|2015.27|2023.02|2015.32|2021.96|2014.26|19
1653226810000|2022-05-22 13:40:10|2022.96|2015.26|2022.87|2015.17|2023.03|2015.33|2022.85|2015.15|22
1653226820000|2022-05-22 13:40:20|2022.86|2015.16|2022.88|2015.18|2022.94|2015.24|2022.86|2015.16|17
1653226830000|2022-05-22 13:40:30|2022.87|2015.17|2023.11|2015.41|2023.12|2015.42|2022.87|2015.17|24
1653226840000|2022-05-22 13:40:40|2023.1|2015.4|2022.09|2014.39|2023.11|2015.41|2021.97|2014.27|27
1653226850000|2022-05-22 13:40:50|2022.08|2014.38|2022.04|2014.34|2022.14|2014.44|2022.03|2014.33|22
1653226860000|2022-05-22 13:41:00|2021.99|2014.29|2022.15|2014.45|2022.16|2014.46|2021.99|2014.29|23
1653226870000|2022-05-22 13:41:10|2022.16|2014.46|2022.01|2014.31|2022.17|2014.47|2022.01|2014.31|15
1653226880000|2022-05-22 13:41:20|2022|2014.3|2022.43|2014.73|2022.43|2014.73|2021.97|2014.27|24
1653226890000|2022-05-22 13:41:30|2022.44|2014.74|2021.56|2013.86|2022.47|2014.77|2021.5|2013.8|22
1653226900000|2022-05-22 13:41:40|2021.53|2013.83|2021.64|2013.94|2021.64|2013.94|2021.51|2013.81|18
1653226910000|2022-05-22 13:41:50|2021.63|2013.93|2021.63|2013.93|2021.63|2013.93|2021.58|2013.88|23
1653226920000|2022-05-22 13:42:00|2021.62|2013.92|2021.59|2013.89|2021.64|2013.94|2021.56|2013.86|20
1653226930000|2022-05-22 13:42:10|2021.58|2013.88|2021.64|2013.94|2021.79|2014.09|2021.55|2013.85|26
1653226940000|2022-05-22 13:42:20|2021.66|2013.96|2021.71|2014.01|2021.73|2014.03|2021.65|2013.95|24
1653226950000|2022-05-22 13:42:30|2021.72|2014.02|2021.71|2014.01|2021.83|2014.13|2021.66|2013.96|19
1653226960000|2022-05-22 13:42:40|2021.68|2013.98|2022.33|2014.63|2022.34|2014.64|2021.61|2013.91|26
1653226970000|2022-05-22 13:42:50|2022.34|2014.64|2023.16|2015.46|2023.32|2015.62|2022.24|2014.54|27
1653226980000|2022-05-22 13:43:00|2023.17|2015.47|2022.87|2015.17|2023.32|2015.62|2022.75|2015.05|25
1653226990000|2022-05-22 13:43:10|2022.92|2015.22|2025.96|2018.26|2025.96|2018.26|2022.92|2015.22|38
1653227000000|2022-05-22 13:43:20|2026.02|2018.32|2025.12|2017.42|2026.43|2018.73|2025.1|2017.4|36
1653227010000|2022-05-22 13:43:30|2025.06|2017.36|2024.88|2017.18|2025.06|2017.36|2024.83|2017.13|30
1653227020000|2022-05-22 13:43:40|2024.89|2017.19|2024.9|2017.2|2024.9|2017.2|2024.84|2017.14|17
1653227030000|2022-05-22 13:43:50|2024.91|2017.21|2024.57|2016.87|2024.91|2017.21|2024.46|2016.76|25
1653227040000|2022-05-22 13:44:00|2024.56|2016.86|2024.45|2016.75|2024.58|2016.88|2024.34|2016.64|21
1653227050000|2022-05-22 13:44:10|2024.46|2016.76|2024.52|2016.82|2024.55|2016.85|2024.46|2016.76|12
1653227060000|2022-05-22 13:44:20|2024.53|2016.83|2024.7|2017|2024.79|2017.09|2024.53|2016.83|25
1653227070000|2022-05-22 13:44:30|2024.72|2017.02|2023.9|2016.2|2024.74|2017.04|2023.88|2016.18|29
1653227080000|2022-05-22 13:44:40|2023.92|2016.22|2024|2016.3|2024.03|2016.33|2023.92|2016.22|18
1653227090000|2022-05-22 13:44:50|2023.99|2016.29|2023.99|2016.29|2024.02|2016.32|2023.93|2016.23|15
1653227100000|2022-05-22 13:45:00|2024|2016.3|2024.6|2016.9|2024.8|2017.1|2023.76|2016.06|27
1653227110000|2022-05-22 13:45:10|2024.45|2016.75|2024.43|2016.73|2024.48|2016.78|2024.36|2016.66|23
1653227120000|2022-05-22 13:45:20|2024.42|2016.72|2024.48|2016.78|2024.69|2016.99|2024.4|2016.7|23
1653227130000|2022-05-22 13:45:30|2024.49|2016.79|2024.42|2016.72|2024.54|2016.84|2024.39|2016.69|19
1653227140000|2022-05-22 13:45:40|2024.41|2016.71|2024.45|2016.75|2024.45|2016.75|2024.41|2016.71|10
1653227150000|2022-05-22 13:45:50|2024.44|2016.74|2024.12|2016.42|2024.46|2016.76|2024.07|2016.37|13
1653227160000|2022-05-22 13:46:00|2024.1|2016.4|2024.09|2016.39|2024.1|2016.4|2024.09|2016.39|4
1653227170000|2022-05-22 13:46:10|2024.08|2016.38|2023.07|2015.37|2024.08|2016.38|2023.07|2015.37|21
1653227180000|2022-05-22 13:46:20|2023.14|2015.44|2023.93|2016.23|2023.99|2016.29|2023.11|2015.41|24
1653227190000|2022-05-22 13:46:30|2023.94|2016.24|2023.51|2015.81|2023.94|2016.24|2023.49|2015.79|23
1653227200000|2022-05-22 13:46:40|2023.5|2015.8|2023.28|2015.58|2023.52|2015.82|2023.27|2015.57|12
1653227210000|2022-05-22 13:46:50|2023.27|2015.57|2023.22|2015.52|2023.27|2015.57|2023.22|2015.52|8
1653227220000|2022-05-22 13:47:00|2023.19|2015.49|2023.67|2015.97|2023.68|2015.98|2023.18|2015.48|24
1653227230000|2022-05-22 13:47:10|2023.66|2015.96|2023.45|2015.75|2023.69|2015.99|2023.45|2015.75|21
1653227240000|2022-05-22 13:47:20|2023.43|2015.73|2023.42|2015.72|2023.44|2015.74|2023.35|2015.65|21
1653227250000|2022-05-22 13:47:30|2023.43|2015.73|2023.36|2015.66|2023.43|2015.73|2023.23|2015.53|25
1653227260000|2022-05-22 13:47:40|2023.37|2015.67|2023.34|2015.64|2023.4|2015.7|2023.27|2015.57|19
1653227270000|2022-05-22 13:47:50|2023.33|2015.63|2023.47|2015.77|2023.48|2015.78|2023.3|2015.6|22
1653227280000|2022-05-22 13:48:00|2023.48|2015.78|2023.68|2015.98|2023.85|2016.15|2023.46|2015.76|22
1653227290000|2022-05-22 13:48:10|2023.65|2015.95|2023.66|2015.96|2023.66|2015.96|2023.59|2015.89|14
1653227300000|2022-05-22 13:48:20|2023.65|2015.95|2023.29|2015.59|2023.65|2015.95|2023.24|2015.54|13
1653227310000|2022-05-22 13:48:30|2023.3|2015.6|2023.34|2015.64|2023.34|2015.64|2023.3|2015.6|10
1653227320000|2022-05-22 13:48:40|2023.35|2015.65|2024.17|2016.47|2024.18|2016.48|2023.35|2015.65|21
1653227330000|2022-05-22 13:48:50|2024.18|2016.48|2024.09|2016.39|2024.19|2016.49|2024.04|2016.34|18
1653227340000|2022-05-22 13:49:00|2023.95|2016.25|2023.47|2015.77|2023.95|2016.25|2023.47|2015.77|22
1653227350000|2022-05-22 13:49:10|2023.48|2015.78|2023.52|2015.82|2023.52|2015.82|2023.48|2015.78|17
1653227360000|2022-05-22 13:49:20|2023.51|2015.81|2023.77|2016.07|2024.05|2016.35|2023.51|2015.81|22
1653227370000|2022-05-22 13:49:30|2023.71|2016.01|2023.4|2015.7|2023.84|2016.14|2023.27|2015.57|26
1653227380000|2022-05-22 13:49:40|2023.35|2015.65|2023.42|2015.72|2023.46|2015.76|2023.35|2015.65|10
1653227390000|2022-05-22 13:49:50|2023.45|2015.75|2023.61|2015.91|2023.62|2015.92|2023.45|2015.75|23
1653227400000|2022-05-22 13:50:00|2023.62|2015.92|2023.04|2015.34|2023.62|2015.92|2023.01|2015.31|21
1653227410000|2022-05-22 13:50:10|2023.07|2015.37|2022.82|2015.12|2023.09|2015.39|2022.75|2015.05|25
1653227420000|2022-05-22 13:50:20|2022.81|2015.11|2022.94|2015.24|2023.01|2015.31|2022.8|2015.1|21
1653227430000|2022-05-22 13:50:30|2022.95|2015.25|2022.82|2015.12|2022.95|2015.25|2022.73|2015.03|27
1653227440000|2022-05-22 13:50:40|2022.79|2015.09|2022.7|2015|2022.82|2015.12|2022.7|2015|31
1653227450000|2022-05-22 13:50:50|2022.71|2015.01|2021.77|2014.07|2022.75|2015.05|2021.77|2014.07|29
1653227460000|2022-05-22 13:51:00|2021.71|2014.01|2021.85|2014.15|2021.88|2014.18|2021.67|2013.97|23
1653227470000|2022-05-22 13:51:10|2021.86|2014.16|2021.98|2014.28|2021.98|2014.28|2021.86|2014.16|23
1653227480000|2022-05-22 13:51:20|2021.96|2014.26|2021.92|2014.22|2021.98|2014.28|2021.92|2014.22|25
1653227490000|2022-05-22 13:51:30|2021.95|2014.25|2021.44|2013.74|2021.96|2014.26|2021.44|2013.74|22
1653227500000|2022-05-22 13:51:40|2021.38|2013.68|2020.8|2013.1|2021.38|2013.68|2020.78|2013.08|19
1653227510000|2022-05-22 13:51:50|2020.79|2013.09|2019.3|2011.6|2020.79|2013.09|2019.3|2011.6|28
1653227520000|2022-05-22 13:52:00|2019.29|2011.59|2019.36|2011.66|2019.74|2012.04|2019.28|2011.58|28
1653227530000|2022-05-22 13:52:10|2019.37|2011.67|2019.47|2011.77|2019.67|2011.97|2019.35|2011.65|30
1653227540000|2022-05-22 13:52:20|2019.44|2011.74|2019.55|2011.85|2019.79|2012.09|2019.44|2011.74|24
1653227550000|2022-05-22 13:52:30|2019.56|2011.86|2020.04|2012.34|2020.17|2012.47|2019.56|2011.86|26
1653227560000|2022-05-22 13:52:40|2020.02|2012.32|2019.96|2012.26|2020.06|2012.36|2019.96|2012.26|26
1653227570000|2022-05-22 13:52:50|2019.98|2012.28|2020.44|2012.74|2020.44|2012.74|2019.92|2012.22|28
1653227580000|2022-05-22 13:53:00|2020.48|2012.78|2021.32|2013.62|2021.33|2013.63|2020.48|2012.78|33
1653227590000|2022-05-22 13:53:10|2021.37|2013.67|2022.62|2014.92|2022.66|2014.96|2021.33|2013.63|29
1653227600000|2022-05-22 13:53:20|2022.63|2014.93|2021.73|2014.03|2022.78|2015.08|2021.62|2013.92|31
1653227610000|2022-05-22 13:53:30|2021.83|2014.13|2021.88|2014.18|2021.96|2014.26|2021.81|2014.11|20
1653227620000|2022-05-22 13:53:40|2021.87|2014.17|2021.51|2013.81|2021.88|2014.18|2021.47|2013.77|25
1653227630000|2022-05-22 13:53:50|2021.48|2013.78|2021.85|2014.15|2021.89|2014.19|2021.47|2013.77|29
1653227640000|2022-05-22 13:54:00|2021.82|2014.12|2021.82|2014.12|2021.84|2014.14|2021.82|2014.12|9
1653227650000|2022-05-22 13:54:10|2021.83|2014.13|2021.02|2013.32|2021.86|2014.16|2021|2013.3|26
1653227660000|2022-05-22 13:54:20|2021.03|2013.33|2021.01|2013.31|2021.05|2013.35|2020.99|2013.29|20
1653227670000|2022-05-22 13:54:30|2021.02|2013.32|2020.56|2012.86|2021.03|2013.33|2020.55|2012.85|26
1653227680000|2022-05-22 13:54:40|2020.54|2012.84|2020.39|2012.69|2020.72|2013.02|2020.36|2012.66|32
1653227690000|2022-05-22 13:54:50|2020.4|2012.7|2020.43|2012.73|2020.64|2012.94|2020.4|2012.7|26
1653227700000|2022-05-22 13:55:00|2020.44|2012.74|2020.67|2012.97|2020.67|2012.97|2020.42|2012.72|23
1653227710000|2022-05-22 13:55:10|2020.6|2012.9|2020.5|2012.8|2020.6|2012.9|2020.44|2012.74|21
1653227720000|2022-05-22 13:55:20|2020.48|2012.78|2020.54|2012.84|2020.54|2012.84|2020.48|2012.78|11
1653227730000|2022-05-22 13:55:30|2020.53|2012.83|2020.37|2012.67|2020.57|2012.87|2020.36|2012.66|18
1653227740000|2022-05-22 13:55:40|2020.38|2012.68|2020.39|2012.69|2020.4|2012.7|2020.37|2012.67|10
1653227750000|2022-05-22 13:55:50|2020.38|2012.68|2020.48|2012.78|2020.48|2012.78|2020.36|2012.66|20
1653227760000|2022-05-22 13:56:00|2020.53|2012.83|2021.08|2013.38|2021.08|2013.38|2020.31|2012.61|25
1653227770000|2022-05-22 13:56:10|2021.11|2013.41|2021.52|2013.82|2021.56|2013.86|2021.11|2013.41|33
1653227780000|2022-05-22 13:56:20|2021.51|2013.81|2021.77|2014.07|2021.79|2014.09|2021.43|2013.73|36
1653227790000|2022-05-22 13:56:30|2021.78|2014.08|2021.56|2013.86|2021.78|2014.08|2021.54|2013.84|24
1653227800000|2022-05-22 13:56:40|2021.52|2013.82|2021.61|2013.91|2021.67|2013.97|2021.48|2013.78|18
1653227810000|2022-05-22 13:56:50|2021.62|2013.92|2021.16|2013.46|2021.64|2013.94|2021.16|2013.46|24
1653227820000|2022-05-22 13:57:00|2021.15|2013.45|2021.34|2013.64|2021.41|2013.71|2021.13|2013.43|31
1653227830000|2022-05-22 13:57:10|2021.35|2013.65|2021.76|2014.06|2021.76|2014.06|2021.32|2013.62|27
1653227840000|2022-05-22 13:57:20|2021.73|2014.03|2021.81|2014.11|2022.04|2014.34|2021.7|2014|21
1653227850000|2022-05-22 13:57:30|2021.78|2014.08|2021.61|2013.91|2021.9|2014.2|2021.56|2013.86|28
1653227860000|2022-05-22 13:57:40|2021.59|2013.89|2021.39|2013.69|2021.66|2013.96|2021.35|2013.65|14
1653227870000|2022-05-22 13:57:50|2021.38|2013.68|2021.37|2013.67|2021.39|2013.69|2021.35|2013.65|7
1653227880000|2022-05-22 13:58:00|2021.39|2013.69|2021.37|2013.67|2021.42|2013.72|2021.35|2013.65|16
1653227890000|2022-05-22 13:58:10|2021.36|2013.66|2021.4|2013.7|2021.41|2013.71|2021.34|2013.64|12
1653227900000|2022-05-22 13:58:20|2021.39|2013.69|2021.38|2013.68|2021.41|2013.71|2021.33|2013.63|17
1653227910000|2022-05-22 13:58:30|2021.36|2013.66|2021.38|2013.68|2021.38|2013.68|2021.33|2013.63|12
1653227920000|2022-05-22 13:58:40|2021.34|2013.64|2021.34|2013.64|2021.4|2013.7|2021.28|2013.58|24
1653227930000|2022-05-22 13:58:50|2021.35|2013.65|2021.04|2013.34|2021.38|2013.68|2021.04|2013.34|25
1653227940000|2022-05-22 13:59:00|2021.03|2013.33|2021.84|2014.14|2021.93|2014.23|2021.03|2013.33|27
1653227950000|2022-05-22 13:59:10|2021.87|2014.17|2022.26|2014.56|2022.26|2014.56|2021.87|2014.17|17
1653227960000|2022-05-22 13:59:20|2022.34|2014.64|2023.43|2015.73|2023.54|2015.84|2022.34|2014.64|27
1653227970000|2022-05-22 13:59:30|2023.42|2015.72|2023.23|2015.53|2023.44|2015.74|2022.65|2014.95|31
1653227980000|2022-05-22 13:59:40|2023.22|2015.52|2023.31|2015.61|2023.34|2015.64|2023.21|2015.51|31
1653227990000|2022-05-22 13:59:50|2023.32|2015.62|2023.38|2015.68|2023.43|2015.73|2023.16|2015.46|30
1653228000000|2022-05-22 14:00:00|2023.35|2015.65|2023.3|2015.6|2023.37|2015.67|2023.04|2015.34|26
1653228010000|2022-05-22 14:00:10|2023.29|2015.59|2023.26|2015.56|2023.29|2015.59|2022.94|2015.24|19
1653228020000|2022-05-22 14:00:20|2023.25|2015.55|2023.57|2015.87|2023.57|2015.87|2023.23|2015.53|27
1653228030000|2022-05-22 14:00:30|2023.48|2015.78|2023.57|2015.87|2023.75|2016.05|2023.48|2015.78|28
1653228040000|2022-05-22 14:00:40|2023.53|2015.83|2023.89|2016.19|2023.9|2016.2|2023.53|2015.83|30
1653228050000|2022-05-22 14:00:50|2023.87|2016.17|2023.8|2016.1|2023.9|2016.2|2023.78|2016.08|20
1653228060000|2022-05-22 14:01:00|2023.81|2016.11|2023.93|2016.23|2023.99|2016.29|2023.81|2016.11|14
1653228070000|2022-05-22 14:01:10|2023.98|2016.28|2024.14|2016.44|2024.14|2016.44|2023.95|2016.25|16
1653228080000|2022-05-22 14:01:20|2024.05|2016.35|2024.56|2016.86|2024.56|2016.86|2024.01|2016.31|27
1653228090000|2022-05-22 14:01:30|2024.57|2016.87|2025.47|2017.77|2025.58|2017.88|2024.42|2016.72|34
1653228100000|2022-05-22 14:01:40|2025.51|2017.81|2025.8|2018.1|2025.8|2018.1|2025.12|2017.42|30
1653228110000|2022-05-22 14:01:50|2025.81|2018.11|2026.27|2018.57|2026.36|2018.66|2025.81|2018.11|26
1653228120000|2022-05-22 14:02:00|2026.3|2018.6|2025.96|2018.26|2026.46|2018.76|2025.89|2018.19|30
1653228130000|2022-05-22 14:02:10|2026.08|2018.38|2026.19|2018.49|2026.21|2018.51|2025.95|2018.25|24
1653228140000|2022-05-22 14:02:20|2026.16|2018.46|2026.03|2018.33|2026.16|2018.46|2025.97|2018.27|23
1653228150000|2022-05-22 14:02:30|2026.12|2018.42|2026.57|2018.87|2026.59|2018.89|2026.09|2018.39|28
1653228160000|2022-05-22 14:02:40|2026.62|2018.92|2027.42|2019.72|2027.52|2019.82|2026.59|2018.89|27
1653228170000|2022-05-22 14:02:50|2027.4|2019.7|2028.07|2020.37|2028.07|2020.37|2027.37|2019.67|21
1653228180000|2022-05-22 14:03:00|2028.02|2020.32|2027.78|2020.08|2028.08|2020.38|2027.76|2020.06|26
1653228190000|2022-05-22 14:03:10|2027.75|2020.05|2028.54|2020.84|2028.6|2020.9|2027.75|2020.05|19
1653228200000|2022-05-22 14:03:20|2028.55|2020.85|2028.47|2020.77|2028.58|2020.88|2028.43|2020.73|23
1653228210000|2022-05-22 14:03:30|2028.46|2020.76|2028.23|2020.53|2028.48|2020.78|2027.52|2019.82|30
1653228220000|2022-05-22 14:03:40|2028.24|2020.54|2028.26|2020.56|2028.29|2020.59|2028.2|2020.5|16
1653228230000|2022-05-22 14:03:50|2028.27|2020.57|2028.12|2020.42|2028.27|2020.57|2028.11|2020.41|22
1653228240000|2022-05-22 14:04:00|2028.08|2020.38|2028.07|2020.37|2028.09|2020.39|2027.57|2019.87|30
1653228250000|2022-05-22 14:04:10|2028.05|2020.35|2028.08|2020.38|2028.08|2020.38|2028.01|2020.31|20
1653228260000|2022-05-22 14:04:20|2028.09|2020.39|2028.02|2020.32|2028.09|2020.39|2027.97|2020.27|6
1653228270000|2022-05-22 14:04:30|2028.01|2020.31|2027.7|2020|2028.05|2020.35|2027.7|2020|13
1653228280000|2022-05-22 14:04:40|2027.66|2019.96|2027.86|2020.16|2027.87|2020.17|2027.56|2019.86|17
1653228290000|2022-05-22 14:04:50|2027.87|2020.17|2027.91|2020.21|2028|2020.3|2027.81|2020.11|20
1653228300000|2022-05-22 14:05:00|2027.9|2020.2|2027.93|2020.23|2027.95|2020.25|2027.76|2020.06|22
1653228310000|2022-05-22 14:05:10|2027.82|2020.12|2027.46|2019.76|2027.84|2020.14|2027.46|2019.76|25
1653228320000|2022-05-22 14:05:20|2027.48|2019.78|2027.7|2020|2027.79|2020.09|2027.48|2019.78|11
1653228330000|2022-05-22 14:05:30|2027.69|2019.99|2027.63|2019.93|2027.8|2020.1|2027.63|2019.93|18
1653228340000|2022-05-22 14:05:40|2027.73|2020.03|2027.71|2020.01|2027.77|2020.07|2027.63|2019.93|21
1653228350000|2022-05-22 14:05:50|2027.7|2020|2027.56|2019.86|2027.7|2020|2027.56|2019.86|2
1653228360000|2022-05-22 14:06:00|2027.51|2019.81|2027.42|2019.72|2027.62|2019.92|2027.35|2019.65|22
1653228370000|2022-05-22 14:06:10|2027.46|2019.76|2027.39|2019.69|2027.54|2019.84|2027.37|2019.67|23
1653228380000|2022-05-22 14:06:20|2027.48|2019.78|2027.88|2020.18|2027.94|2020.24|2027.48|2019.78|29
1653228390000|2022-05-22 14:06:30|2027.87|2020.17|2027.57|2019.87|2027.88|2020.18|2027.45|2019.75|22
1653228400000|2022-05-22 14:06:40|2027.51|2019.81|2027.63|2019.93|2027.7|2020|2027.41|2019.71|22
1653228410000|2022-05-22 14:06:50|2027.64|2019.94|2026.9|2019.2|2027.69|2019.99|2026.9|2019.2|32
1653228420000|2022-05-22 14:07:00|2026.92|2019.22|2027.44|2019.74|2027.6|2019.9|2026.92|2019.22|28
1653228430000|2022-05-22 14:07:10|2027.54|2019.84|2027.33|2019.63|2027.54|2019.84|2027.31|2019.61|22
1653228440000|2022-05-22 14:07:20|2027.32|2019.62|2027.16|2019.46|2027.48|2019.78|2027.1|2019.4|28
1653228450000|2022-05-22 14:07:30|2027.17|2019.47|2026.84|2019.14|2027.23|2019.53|2026.82|2019.12|27
1653228460000|2022-05-22 14:07:40|2026.83|2019.13|2026.78|2019.08|2026.83|2019.13|2026.78|2019.08|6
1653228470000|2022-05-22 14:07:50|2026.73|2019.03|2026.62|2018.92|2026.76|2019.06|2026.6|2018.9|14
1653228480000|2022-05-22 14:08:00|2026.61|2018.91|2026.57|2018.87|2026.83|2019.13|2026.53|2018.83|27
1653228490000|2022-05-22 14:08:10|2026.58|2018.88|2026.49|2018.79|2026.63|2018.93|2026.47|2018.77|16
1653228500000|2022-05-22 14:08:20|2026.48|2018.78|2026.55|2018.85|2026.56|2018.86|2026.48|2018.78|20
1653228510000|2022-05-22 14:08:30|2026.48|2018.78|2026.89|2019.19|2026.92|2019.22|2026.34|2018.64|25
1653228520000|2022-05-22 14:08:40|2026.8|2019.1|2026.87|2019.17|2026.93|2019.23|2026.77|2019.07|26
1653228530000|2022-05-22 14:08:50|2026.89|2019.19|2026.96|2019.26|2027.01|2019.31|2026.88|2019.18|21
1653228540000|2022-05-22 14:09:00|2026.97|2019.27|2025.83|2018.13|2026.97|2019.27|2025.78|2018.08|29
1653228550000|2022-05-22 14:09:10|2025.74|2018.04|2025.2|2017.5|2025.76|2018.06|2024.48|2016.78|27
1653228560000|2022-05-22 14:09:20|2025.22|2017.52|2025.26|2017.56|2025.28|2017.58|2025.09|2017.39|19
1653228570000|2022-05-22 14:09:30|2025.27|2017.57|2023.2|2015.5|2025.29|2017.59|2023.2|2015.5|22
1653228580000|2022-05-22 14:09:40|2023.11|2015.41|2021.83|2014.13|2024.11|2016.41|2021.83|2014.13|39
1653228590000|2022-05-22 14:09:50|2021.75|2014.05|2020.42|2012.72|2021.75|2014.05|2020.02|2012.32|37
1653228600000|2022-05-22 14:10:00|2020.54|2012.84|2019.05|2011.35|2020.59|2012.89|2019.03|2011.33|35
1653228610000|2022-05-22 14:10:10|2019.03|2011.33|2020.73|2013.03|2020.77|2013.07|2019.03|2011.33|32
1653228620000|2022-05-22 14:10:20|2020.7|2013|2021.93|2014.23|2021.93|2014.23|2020.63|2012.93|33
1653228630000|2022-05-22 14:10:30|2022.15|2014.45|2023.41|2015.71|2023.93|2016.23|2022.15|2014.45|38
1653228640000|2022-05-22 14:10:40|2023.23|2015.53|2022.71|2015.01|2023.23|2015.53|2022.38|2014.68|32
1653228650000|2022-05-22 14:10:50|2022.64|2014.94|2022.41|2014.71|2022.74|2015.04|2022.16|2014.46|33
1653228660000|2022-05-22 14:11:00|2022.43|2014.73|2023.03|2015.33|2023.08|2015.38|2022.43|2014.73|36
1653228670000|2022-05-22 14:11:10|2023.06|2015.36|2021.49|2013.79|2023.06|2015.36|2021.49|2013.79|34
1653228680000|2022-05-22 14:11:20|2021.42|2013.72|2020.73|2013.03|2021.42|2013.72|2020.66|2012.96|27
1653228690000|2022-05-22 14:11:30|2020.72|2013.02|2019.59|2011.89|2020.72|2013.02|2019|2011.3|33
1653228700000|2022-05-22 14:11:40|2019.53|2011.83|2019.44|2011.74|2019.66|2011.96|2019.39|2011.69|28
1653228710000|2022-05-22 14:11:50|2019.43|2011.73|2019.89|2012.19|2020.06|2012.36|2019.43|2011.73|34
1653228720000|2022-05-22 14:12:00|2019.87|2012.17|2020.19|2012.49|2020.19|2012.49|2019.86|2012.16|22
1653228730000|2022-05-22 14:12:10|2020.34|2012.64|2021.78|2014.08|2021.82|2014.12|2020.26|2012.56|29
1653228740000|2022-05-22 14:12:20|2021.81|2014.11|2021.01|2013.31|2021.85|2014.15|2020.83|2013.13|36
1653228750000|2022-05-22 14:12:30|2021.05|2013.35|2021.05|2013.35|2021.13|2013.43|2021.05|2013.35|21
1653228760000|2022-05-22 14:12:40|2021.03|2013.33|2020.36|2012.66|2021.03|2013.33|2020.36|2012.66|29
1653228770000|2022-05-22 14:12:50|2020.41|2012.71|2020.39|2012.69|2020.75|2013.05|2019.98|2012.28|30
1653228780000|2022-05-22 14:13:00|2020.44|2012.74|2020.54|2012.84|2020.85|2013.15|2020.44|2012.74|23
1653228790000|2022-05-22 14:13:10|2020.55|2012.85|2020.83|2013.13|2020.89|2013.19|2020.55|2012.85|20
1653228800000|2022-05-22 14:13:20|2020.82|2013.12|2020.37|2012.67|2020.84|2013.14|2020.33|2012.63|20
1653228810000|2022-05-22 14:13:30|2020.36|2012.66|2020.83|2013.13|2020.84|2013.14|2020.24|2012.54|24
1653228820000|2022-05-22 14:13:40|2020.82|2013.12|2020.88|2013.18|2020.95|2013.25|2020.82|2013.12|21
1653228830000|2022-05-22 14:13:50|2020.81|2013.11|2020.8|2013.1|2020.85|2013.15|2020.78|2013.08|18
1653228840000|2022-05-22 14:14:00|2020.79|2013.09|2020.78|2013.08|2020.84|2013.14|2020.77|2013.07|21
1653228850000|2022-05-22 14:14:10|2020.81|2013.11|2020.86|2013.16|2020.87|2013.17|2020.76|2013.06|26
1653228860000|2022-05-22 14:14:20|2020.82|2013.12|2021|2013.3|2021|2013.3|2020.79|2013.09|20
1653228870000|2022-05-22 14:14:30|2021.01|2013.31|2021.01|2013.31|2021.01|2013.31|2020.89|2013.19|22
1653228880000|2022-05-22 14:14:40|2021|2013.3|2020.93|2013.23|2021|2013.3|2020.93|2013.23|11
1653228890000|2022-05-22 14:14:50|2020.91|2013.21|2021.42|2013.72|2021.44|2013.74|2020.89|2013.19|20
1653228900000|2022-05-22 14:15:00|2021.4|2013.7|2020.62|2012.92|2021.4|2013.7|2020.44|2012.74|26
1653228910000|2022-05-22 14:15:10|2020.63|2012.93|2020.85|2013.15|2020.85|2013.15|2020.61|2012.91|17
1653228920000|2022-05-22 14:15:20|2020.89|2013.19|2020.77|2013.07|2020.89|2013.19|2020.73|2013.03|19
1653228930000|2022-05-22 14:15:30|2020.7|2013|2020.46|2012.76|2020.7|2013|2020.39|2012.69|31
1653228940000|2022-05-22 14:15:40|2020.47|2012.77|2020.49|2012.79|2020.53|2012.83|2020.39|2012.69|18
1653228950000|2022-05-22 14:15:50|2020.51|2012.81|2020.4|2012.7|2020.51|2012.81|2020.36|2012.66|22
1653228960000|2022-05-22 14:16:00|2020.41|2012.71|2020.52|2012.82|2020.52|2012.82|2020.41|2012.71|11
1653228970000|2022-05-22 14:16:10|2020.57|2012.87|2020.3|2012.6|2020.6|2012.9|2020.27|2012.57|21
1653228980000|2022-05-22 14:16:20|2020.27|2012.57|2020.8|2013.1|2020.8|2013.1|2020.2|2012.5|24
1653228990000|2022-05-22 14:16:30|2020.84|2013.14|2021.26|2013.56|2021.26|2013.56|2020.71|2013.01|24
1653229000000|2022-05-22 14:16:40|2021.28|2013.58|2020.98|2013.28|2021.31|2013.61|2020.98|2013.28|17
1653229010000|2022-05-22 14:16:50|2020.99|2013.29|2020.7|2013|2020.99|2013.29|2020.7|2013|21
1653229020000|2022-05-22 14:17:00|2020.76|2013.06|2020.76|2013.06|2020.89|2013.19|2020.69|2012.99|21
1653229030000|2022-05-22 14:17:10|2020.75|2013.05|2021.05|2013.35|2021.13|2013.43|2020.72|2013.02|28
1653229040000|2022-05-22 14:17:20|2021.09|2013.39|2020.93|2013.23|2021.1|2013.4|2020.87|2013.17|29
1653229050000|2022-05-22 14:17:30|2020.95|2013.25|2019.81|2012.11|2020.95|2013.25|2019.81|2012.11|19
1653229060000|2022-05-22 14:17:40|2019.74|2012.04|2019.69|2011.99|2019.74|2012.04|2019.61|2011.91|22
1653229070000|2022-05-22 14:17:50|2019.68|2011.98|2019.89|2012.19|2019.91|2012.21|2019.67|2011.97|24
1653229080000|2022-05-22 14:18:00|2019.81|2012.11|2019.74|2012.04|2019.9|2012.2|2019.65|2011.95|27
1653229090000|2022-05-22 14:18:10|2019.68|2011.98|2020.12|2012.42|2020.34|2012.64|2019.63|2011.93|31
1653229100000|2022-05-22 14:18:20|2020.1|2012.4|2019.96|2012.26|2020.12|2012.42|2019.84|2012.14|22
1653229110000|2022-05-22 14:18:30|2019.98|2012.28|2019.62|2011.92|2019.98|2012.28|2019.61|2011.91|18
1653229120000|2022-05-22 14:18:40|2019.64|2011.94|2019.62|2011.92|2020.26|2012.56|2019.62|2011.92|28
1653229130000|2022-05-22 14:18:50|2019.47|2011.77|2019.48|2011.78|2019.54|2011.84|2019.37|2011.67|29
1653229140000|2022-05-22 14:19:00|2019.54|2011.84|2020.02|2012.32|2020.15|2012.45|2019.54|2011.84|27
1653229150000|2022-05-22 14:19:10|2020.06|2012.36|2019.66|2011.96|2020.06|2012.36|2019.61|2011.91|26
1653229160000|2022-05-22 14:19:20|2019.68|2011.98|2020.2|2012.5|2020.21|2012.51|2019.68|2011.98|33
1653229170000|2022-05-22 14:19:30|2020.18|2012.48|2020.4|2012.7|2021.16|2013.46|2020.18|2012.48|40
1653229180000|2022-05-22 14:19:40|2020.39|2012.69|2019.68|2011.98|2020.39|2012.69|2019.67|2011.97|23
1653229190000|2022-05-22 14:19:50|2019.66|2011.96|2019.61|2011.91|2019.67|2011.97|2019.56|2011.86|25
1653229200000|2022-05-22 14:20:00|2019.6|2011.9|2020.39|2012.69|2020.42|2012.72|2019.6|2011.9|27
1653229210000|2022-05-22 14:20:10|2020.42|2012.72|2020.65|2012.95|2020.66|2012.96|2020.35|2012.65|27
1653229220000|2022-05-22 14:20:20|2020.66|2012.96|2020.68|2012.98|2020.76|2013.06|2020.66|2012.96|20
1653229230000|2022-05-22 14:20:30|2020.66|2012.96|2020.45|2012.75|2020.73|2013.03|2020.45|2012.75|21
1653229240000|2022-05-22 14:20:40|2020.46|2012.76|2020.64|2012.94|2020.64|2012.94|2020.45|2012.75|28
1653229250000|2022-05-22 14:20:50|2020.66|2012.96|2020.59|2012.89|2020.66|2012.96|2020.53|2012.83|16
1653229260000|2022-05-22 14:21:00|2020.6|2012.9|2020.66|2012.96|2020.68|2012.98|2020.52|2012.82|22
1653229270000|2022-05-22 14:21:10|2020.65|2012.95|2020.74|2013.04|2020.8|2013.1|2020.61|2012.91|26
1653229280000|2022-05-22 14:21:20|2020.73|2013.03|2020.52|2012.82|2020.73|2013.03|2020.42|2012.72|30
1653229290000|2022-05-22 14:21:30|2020.55|2012.85|2020.53|2012.83|2020.59|2012.89|2020.44|2012.74|28
1653229300000|2022-05-22 14:21:40|2020.44|2012.74|2020.52|2012.82|2020.57|2012.87|2020.44|2012.74|24
1653229310000|2022-05-22 14:21:50|2020.44|2012.74|2020.78|2013.08|2020.82|2013.12|2020.44|2012.74|25
1653229320000|2022-05-22 14:22:00|2020.79|2013.09|2020.74|2013.04|2020.79|2013.09|2020.73|2013.03|24
1653229330000|2022-05-22 14:22:10|2020.75|2013.05|2020.73|2013.03|2020.85|2013.15|2020.71|2013.01|25
1653229340000|2022-05-22 14:22:20|2020.72|2013.02|2020.78|2013.08|2020.79|2013.09|2020.71|2013.01|17
1653229350000|2022-05-22 14:22:30|2020.86|2013.16|2021.59|2013.89|2021.67|2013.97|2020.76|2013.06|31
1653229360000|2022-05-22 14:22:40|2021.58|2013.88|2022.18|2014.48|2022.19|2014.49|2021.44|2013.74|33
1653229370000|2022-05-22 14:22:50|2022.15|2014.45|2021.61|2013.91|2022.15|2014.45|2021.56|2013.86|30
1653229380000|2022-05-22 14:23:00|2021.58|2013.88|2021.69|2013.99|2021.69|2013.99|2021.54|2013.84|27
1653229390000|2022-05-22 14:23:10|2021.72|2014.02|2021.26|2013.56|2021.75|2014.05|2021.26|2013.56|27
1653229400000|2022-05-22 14:23:20|2021.28|2013.58|2021.21|2013.51|2021.33|2013.63|2021.07|2013.37|31
1653229410000|2022-05-22 14:23:30|2021.23|2013.53|2021.31|2013.61|2021.34|2013.64|2021.19|2013.49|16
1653229420000|2022-05-22 14:23:40|2021.3|2013.6|2021.03|2013.33|2021.3|2013.6|2020.97|2013.27|21
1653229430000|2022-05-22 14:23:50|2021.04|2013.34|2021.29|2013.59|2021.34|2013.64|2020.99|2013.29|25
1653229440000|2022-05-22 14:24:00|2021.3|2013.6|2021.56|2013.86|2021.62|2013.92|2021.15|2013.45|24
1653229450000|2022-05-22 14:24:10|2021.57|2013.87|2022.31|2014.61|2022.32|2014.62|2021.57|2013.87|27
1653229460000|2022-05-22 14:24:20|2022.33|2014.63|2022.26|2014.56|2022.33|2014.63|2022.05|2014.35|23
1653229470000|2022-05-22 14:24:30|2022.27|2014.57|2022.47|2014.77|2022.5|2014.8|2022.13|2014.43|25
1653229480000|2022-05-22 14:24:40|2022.44|2014.74|2022.52|2014.82|2022.66|2014.96|2022.43|2014.73|20
1653229490000|2022-05-22 14:24:50|2022.51|2014.81|2022.97|2015.27|2022.97|2015.27|2022.51|2014.81|22
1653229500000|2022-05-22 14:25:00|2022.93|2015.23|2022.77|2015.07|2022.93|2015.23|2022.69|2014.99|29
1653229510000|2022-05-22 14:25:10|2022.78|2015.08|2022.79|2015.09|2022.86|2015.16|2022.72|2015.02|16
1653229520000|2022-05-22 14:25:20|2022.81|2015.11|2022.89|2015.19|2022.95|2015.25|2022.81|2015.11|26
1653229530000|2022-05-22 14:25:30|2022.85|2015.15|2022.98|2015.28|2023.07|2015.37|2022.77|2015.07|27
1653229540000|2022-05-22 14:25:40|2022.94|2015.24|2022.81|2015.11|2022.94|2015.24|2022.79|2015.09|22
1653229550000|2022-05-22 14:25:50|2022.83|2015.13|2022.91|2015.21|2022.91|2015.21|2022.41|2014.71|17
1653229560000|2022-05-22 14:26:00|2022.92|2015.22|2023.23|2015.53|2023.23|2015.53|2022.9|2015.2|22
1653229570000|2022-05-22 14:26:10|2023.36|2015.66|2023.93|2016.23|2023.93|2016.23|2023.36|2015.66|23
1653229580000|2022-05-22 14:26:20|2024.06|2016.36|2024.69|2016.99|2024.71|2017.01|2023.86|2016.16|27
1653229590000|2022-05-22 14:26:30|2024.7|2017|2024.38|2016.68|2024.7|2017|2024.18|2016.48|30
1653229600000|2022-05-22 14:26:40|2024.39|2016.69|2024.44|2016.74|2024.58|2016.88|2024.33|2016.63|24
1653229610000|2022-05-22 14:26:50|2024.46|2016.76|2024.4|2016.7|2024.49|2016.79|2024.4|2016.7|10
1653229620000|2022-05-22 14:27:00|2024.41|2016.71|2024.54|2016.84|2024.55|2016.85|2024.41|2016.71|21
1653229630000|2022-05-22 14:27:10|2024.53|2016.83|2023.98|2016.28|2024.59|2016.89|2023.83|2016.13|27
1653229640000|2022-05-22 14:27:20|2023.97|2016.27|2023.83|2016.13|2024.04|2016.34|2023.75|2016.05|22
1653229650000|2022-05-22 14:27:30|2023.84|2016.14|2023.84|2016.14|2023.88|2016.18|2023.83|2016.13|16
1653229660000|2022-05-22 14:27:40|2023.83|2016.13|2023.83|2016.13|2023.83|2016.13|2023.58|2015.88|25
1653229670000|2022-05-22 14:27:50|2024|2016.3|2024.1|2016.4|2024.16|2016.46|2024|2016.3|20
1653229680000|2022-05-22 14:28:00|2024.08|2016.38|2024|2016.3|2024.11|2016.41|2023.84|2016.14|21
1653229690000|2022-05-22 14:28:10|2024.01|2016.31|2024.02|2016.32|2024.04|2016.34|2023.99|2016.29|11
1653229700000|2022-05-22 14:28:20|2024|2016.3|2024.44|2016.74|2024.44|2016.74|2023.95|2016.25|17
1653229710000|2022-05-22 14:28:30|2024.37|2016.67|2023.86|2016.16|2024.44|2016.74|2023.86|2016.16|23
1653229720000|2022-05-22 14:28:40|2023.83|2016.13|2023.5|2015.8|2023.84|2016.14|2023.13|2015.43|35
1653229730000|2022-05-22 14:28:50|2023.58|2015.88|2023.54|2015.84|2023.65|2015.95|2023.21|2015.51|32
1653229740000|2022-05-22 14:29:00|2023.56|2015.86|2023.35|2015.65|2023.62|2015.92|2023.22|2015.52|34
1653229750000|2022-05-22 14:29:10|2023.36|2015.66|2024.44|2016.74|2024.46|2016.76|2023.36|2015.66|32
1653229760000|2022-05-22 14:29:20|2024.43|2016.73|2023.23|2015.53|2024.43|2016.73|2023.15|2015.45|34
1653229770000|2022-05-22 14:29:30|2023.21|2015.51|2023.15|2015.45|2023.44|2015.74|2023.09|2015.39|29
1653229780000|2022-05-22 14:29:40|2023.14|2015.44|2023.22|2015.52|2023.39|2015.69|2023.14|2015.44|20
1653229790000|2022-05-22 14:29:50|2023.23|2015.53|2024.58|2016.88|2024.58|2016.88|2023|2015.3|23
1653229800000|2022-05-22 14:30:00|2024.63|2016.93|2026.28|2018.58|2026.44|2018.74|2024.63|2016.93|37
1653229810000|2022-05-22 14:30:10|2026.14|2018.44|2025.95|2018.25|2026.41|2018.71|2025.89|2018.19|27
1653229820000|2022-05-22 14:30:20|2025.94|2018.24|2025.86|2018.16|2025.99|2018.29|2025.83|2018.13|20
1653229830000|2022-05-22 14:30:30|2025.75|2018.05|2025.82|2018.12|2025.84|2018.14|2025.74|2018.04|16
1653229840000|2022-05-22 14:30:40|2025.8|2018.1|2025.17|2017.47|2025.88|2018.18|2025.07|2017.37|29
1653229850000|2022-05-22 14:30:50|2025.21|2017.51|2025.31|2017.61|2025.31|2017.61|2025.19|2017.49|13
1653229860000|2022-05-22 14:31:00|2025.23|2017.53|2025.43|2017.73|2025.5|2017.8|2025.19|2017.49|17
1653229870000|2022-05-22 14:31:10|2025.42|2017.72|2025.43|2017.73|2025.48|2017.78|2025.39|2017.69|12
1653229880000|2022-05-22 14:31:20|2025.44|2017.74|2025.43|2017.73|2025.45|2017.75|2025.3|2017.6|24
1653229890000|2022-05-22 14:31:30|2025.42|2017.72|2025.22|2017.52|2025.45|2017.75|2025.19|2017.49|23
1653229900000|2022-05-22 14:31:40|2025.05|2017.35|2024.36|2016.66|2025.05|2017.35|2024.36|2016.66|26
1653229910000|2022-05-22 14:31:50|2024.42|2016.72|2024.29|2016.59|2024.46|2016.76|2024.25|2016.55|16
1653229920000|2022-05-22 14:32:00|2024.27|2016.57|2024.15|2016.45|2024.33|2016.63|2024.12|2016.42|19
1653229930000|2022-05-22 14:32:10|2024.13|2016.43|2024.33|2016.63|2024.33|2016.63|2024.07|2016.37|16
1653229940000|2022-05-22 14:32:20|2024.32|2016.62|2024.29|2016.59|2024.34|2016.64|2024.29|2016.59|18
1653229950000|2022-05-22 14:32:30|2024.32|2016.62|2024.38|2016.68|2024.51|2016.81|2024.29|2016.59|18
1653229960000|2022-05-22 14:32:40|2024.39|2016.69|2024.37|2016.67|2024.49|2016.79|2024.37|2016.67|16
1653229970000|2022-05-22 14:32:50|2024.38|2016.68|2024.46|2016.76|2024.46|2016.76|2024.35|2016.65|14
1653229980000|2022-05-22 14:33:00|2024.45|2016.75|2023.83|2016.13|2024.46|2016.76|2023.78|2016.08|16
1653229990000|2022-05-22 14:33:10|2023.85|2016.15|2023.81|2016.11|2023.85|2016.15|2023.77|2016.07|20
1653230000000|2022-05-22 14:33:20|2023.8|2016.1|2023.94|2016.24|2023.94|2016.24|2023.78|2016.08|7
1653230010000|2022-05-22 14:33:30|2023.9|2016.2|2023.95|2016.25|2023.95|2016.25|2023.73|2016.03|16
1653230020000|2022-05-22 14:33:40|2023.96|2016.26|2023.85|2016.15|2023.96|2016.26|2023.83|2016.13|21
1653230030000|2022-05-22 14:33:50|2023.88|2016.18|2022.02|2014.32|2024.19|2016.49|2022.02|2014.32|37
1653230040000|2022-05-22 14:34:00|2021.99|2014.29|2023.16|2015.46|2023.25|2015.55|2021.99|2014.29|32
1653230050000|2022-05-22 14:34:10|2023.15|2015.45|2023.16|2015.46|2023.2|2015.5|2023.12|2015.42|23
1653230060000|2022-05-22 14:34:20|2023.15|2015.45|2023.14|2015.44|2023.18|2015.48|2023.13|2015.43|14
1653230070000|2022-05-22 14:34:30|2023.15|2015.45|2022.51|2014.81|2023.15|2015.45|2022.49|2014.79|24
1653230080000|2022-05-22 14:34:40|2022.53|2014.83|2022.67|2014.97|2022.67|2014.97|2022.51|2014.81|24
1653230090000|2022-05-22 14:34:50|2022.66|2014.96|2022.57|2014.87|2023.07|2015.37|2022.55|2014.85|22
1653230100000|2022-05-22 14:35:00|2022.56|2014.86|2022.87|2015.17|2023.16|2015.46|2021.24|2013.54|34
1653230110000|2022-05-22 14:35:10|2022.95|2015.25|2022.85|2015.15|2022.95|2015.25|2022.76|2015.06|25
1653230120000|2022-05-22 14:35:20|2022.87|2015.17|2022.9|2015.2|2023.02|2015.32|2022.87|2015.17|29
1653230130000|2022-05-22 14:35:30|2022.91|2015.21|2022.88|2015.18|2022.91|2015.21|2022.74|2015.04|28
1653230140000|2022-05-22 14:35:40|2022.87|2015.17|2023.16|2015.46|2023.26|2015.56|2022.87|2015.17|31
1653230150000|2022-05-22 14:35:50|2023.18|2015.48|2023.1|2015.4|2023.45|2015.75|2023.1|2015.4|27
1653230160000|2022-05-22 14:36:00|2023.01|2015.31|2022.16|2014.46|2023.01|2015.31|2021.78|2014.08|37
1653230170000|2022-05-22 14:36:10|2022.33|2014.63|2022.43|2014.73|2022.66|2014.96|2022.33|2014.63|33
1653230180000|2022-05-22 14:36:20|2022.55|2014.85|2021.27|2013.57|2023.02|2015.32|2021.18|2013.48|36
1653230190000|2022-05-22 14:36:30|2021.41|2013.71|2022.38|2014.68|2022.38|2014.68|2021.41|2013.71|27
1653230200000|2022-05-22 14:36:40|2022.37|2014.67|2021.14|2013.44|2022.41|2014.71|2021.12|2013.42|28
1653230210000|2022-05-22 14:36:50|2021.08|2013.38|2022.76|2015.06|2023.19|2015.49|2020.66|2012.96|36
1653230220000|2022-05-22 14:37:00|2022.79|2015.09|2021.31|2013.61|2022.83|2015.13|2021.31|2013.61|30
1653230230000|2022-05-22 14:37:10|2021.18|2013.48|2020.48|2012.78|2021.18|2013.48|2020.41|2012.71|35
1653230240000|2022-05-22 14:37:20|2020.39|2012.69|2019.97|2012.27|2020.46|2012.76|2019.92|2012.22|35
1653230250000|2022-05-22 14:37:30|2019.95|2012.25|2020.74|2013.04|2020.95|2013.25|2019.89|2012.19|29
1653230260000|2022-05-22 14:37:40|2020.72|2013.02|2020.71|2013.01|2020.74|2013.04|2020.71|2013.01|8
1653230270000|2022-05-22 14:37:50|2020.72|2013.02|2020.72|2013.02|2020.73|2013.03|2020.65|2012.95|22
1653230280000|2022-05-22 14:38:00|2020.71|2013.01|2020.81|2013.11|2020.83|2013.13|2020.71|2013.01|26
1653230290000|2022-05-22 14:38:10|2020.8|2013.1|2020.69|2012.99|2020.82|2013.12|2020.6|2012.9|21
1653230300000|2022-05-22 14:38:20|2020.75|2013.05|2020.91|2013.21|2021.03|2013.33|2020.59|2012.89|35
1653230310000|2022-05-22 14:38:30|2020.94|2013.24|2018.74|2011.04|2020.98|2013.28|2018.65|2010.95|35
1653230320000|2022-05-22 14:38:40|2018.67|2010.97|2019.38|2011.68|2019.4|2011.7|2018.63|2010.93|31
1653230330000|2022-05-22 14:38:50|2019.39|2011.69|2019.88|2012.18|2019.89|2012.19|2019.37|2011.67|30
1653230340000|2022-05-22 14:39:00|2019.87|2012.17|2019.68|2011.98|2019.87|2012.17|2019.52|2011.82|33
1653230350000|2022-05-22 14:39:10|2019.8|2012.1|2019.92|2012.22|2021.29|2013.59|2019.8|2012.1|35
1653230360000|2022-05-22 14:39:20|2019.78|2012.08|2021.44|2013.74|2021.44|2013.74|2019.06|2011.36|33
1653230370000|2022-05-22 14:39:30|2021.8|2014.1|2021.83|2014.13|2021.87|2014.17|2021.01|2013.31|33
1653230380000|2022-05-22 14:39:40|2021.84|2014.14|2021.62|2013.92|2022.12|2014.42|2021.52|2013.82|36
1653230390000|2022-05-22 14:39:50|2021.61|2013.91|2022.24|2014.54|2022.24|2014.54|2021.52|2013.82|21
1653230400000|2022-05-22 14:40:00|2022.2|2014.5|2022.35|2014.65|2022.48|2014.78|2022.11|2014.41|28
1653230410000|2022-05-22 14:40:10|2022.36|2014.66|2021.97|2014.27|2022.51|2014.81|2021.97|2014.27|27
1653230420000|2022-05-22 14:40:20|2021.99|2014.29|2021.77|2014.07|2023.06|2015.36|2021.77|2014.07|33
1653230430000|2022-05-22 14:40:30|2021.78|2014.08|2021.41|2013.71|2023.36|2015.66|2021.28|2013.58|39
1653230440000|2022-05-22 14:40:40|2021.37|2013.67|2021.61|2013.91|2021.62|2013.92|2021.35|2013.65|28
1653230450000|2022-05-22 14:40:50|2021.6|2013.9|2022.25|2014.55|2023.43|2015.73|2021.14|2013.44|35
1653230460000|2022-05-22 14:41:00|2022.26|2014.56|2022.25|2014.55|2022.3|2014.6|2021.76|2014.06|31
1653230470000|2022-05-22 14:41:10|2022.26|2014.56|2022.01|2014.31|2022.36|2014.66|2022.01|2014.31|32
1653230480000|2022-05-22 14:41:20|2022.05|2014.35|2022.6|2014.9|2022.6|2014.9|2022.05|2014.35|29
1653230490000|2022-05-22 14:41:30|2022.58|2014.88|2022.48|2014.78|2022.63|2014.93|2022.39|2014.69|31
1653230500000|2022-05-22 14:41:40|2022.52|2014.82|2022.51|2014.81|2022.58|2014.88|2022.48|2014.78|16
1653230510000|2022-05-22 14:41:50|2022.5|2014.8|2022.7|2015|2022.72|2015.02|2022.48|2014.78|20
1653230520000|2022-05-22 14:42:00|2022.69|2014.99|2022.79|2015.09|2022.79|2015.09|2022.69|2014.99|7
1653230530000|2022-05-22 14:42:10|2022.76|2015.06|2022.77|2015.07|2022.8|2015.1|2022.74|2015.04|16
1653230540000|2022-05-22 14:42:20|2022.78|2015.08|2022.81|2015.11|2022.87|2015.17|2022.73|2015.03|23
1653230550000|2022-05-22 14:42:30|2022.8|2015.1|2022.76|2015.06|2022.84|2015.14|2022.74|2015.04|12
1653230560000|2022-05-22 14:42:40|2022.78|2015.08|2022.84|2015.14|2022.84|2015.14|2022.73|2015.03|14
1653230570000|2022-05-22 14:42:50|2022.85|2015.15|2023.93|2016.23|2023.93|2016.23|2022.8|2015.1|27
1653230580000|2022-05-22 14:43:00|2023.94|2016.24|2023.8|2016.1|2023.96|2016.26|2023.66|2015.96|17
1653230590000|2022-05-22 14:43:10|2023.74|2016.04|2023.41|2015.71|2023.81|2016.11|2023.36|2015.66|27
1653230600000|2022-05-22 14:43:20|2023.42|2015.72|2023.45|2015.75|2023.55|2015.85|2023.41|2015.71|24
1653230610000|2022-05-22 14:43:30|2023.48|2015.78|2023.49|2015.79|2023.54|2015.84|2023.46|2015.76|20
1653230620000|2022-05-22 14:43:40|2023.5|2015.8|2023.16|2015.46|2023.55|2015.85|2023.05|2015.35|27
1653230630000|2022-05-22 14:43:50|2023.15|2015.45|2023.06|2015.36|2023.16|2015.46|2023.06|2015.36|20
1653230640000|2022-05-22 14:44:00|2023.09|2015.39|2023.04|2015.34|2023.12|2015.42|2023.04|2015.34|15
1653230650000|2022-05-22 14:44:10|2023.06|2015.36|2022.69|2014.99|2023.12|2015.42|2022.68|2014.98|14
1653230660000|2022-05-22 14:44:20|2022.75|2015.05|2022.5|2014.8|2022.9|2015.2|2022.5|2014.8|28
1653230670000|2022-05-22 14:44:30|2022.51|2014.81|2021.86|2014.16|2022.87|2015.17|2021.86|2014.16|30
1653230680000|2022-05-22 14:44:40|2021.91|2014.21|2021.73|2014.03|2022.2|2014.5|2021.72|2014.02|26
1653230690000|2022-05-22 14:44:50|2021.72|2014.02|2021.76|2014.06|2021.8|2014.1|2021.71|2014.01|16
1653230700000|2022-05-22 14:45:00|2021.78|2014.08|2022|2014.3|2022.08|2014.38|2021.78|2014.08|26
1653230710000|2022-05-22 14:45:10|2021.96|2014.26|2022|2014.3|2022.06|2014.36|2021.95|2014.25|21
1653230720000|2022-05-22 14:45:20|2021.98|2014.28|2022|2014.3|2022.04|2014.34|2021.89|2014.19|25
1653230730000|2022-05-22 14:45:30|2022.01|2014.31|2021.98|2014.28|2022.04|2014.34|2021.94|2014.24|17
1653230740000|2022-05-22 14:45:40|2022.02|2014.32|2022|2014.3|2022.02|2014.32|2021.98|2014.28|14
1653230750000|2022-05-22 14:45:50|2021.93|2014.23|2021.44|2013.74|2022.02|2014.32|2021.22|2013.52|32
1653230760000|2022-05-22 14:46:00|2021.41|2013.71|2022.08|2014.38|2022.08|2014.38|2021.19|2013.49|32
1653230770000|2022-05-22 14:46:10|2022.09|2014.39|2022.52|2014.82|2022.52|2014.82|2022.05|2014.35|28
1653230780000|2022-05-22 14:46:20|2022.53|2014.83|2022.25|2014.55|2022.53|2014.83|2022.23|2014.53|14
1653230790000|2022-05-22 14:46:30|2022.24|2014.54|2022.21|2014.51|2022.26|2014.56|2022.2|2014.5|13
1653230800000|2022-05-22 14:46:40|2022.22|2014.52|2022.18|2014.48|2022.84|2015.14|2022.18|2014.48|29
1653230810000|2022-05-22 14:46:50|2022.17|2014.47|2021.53|2013.83|2022.19|2014.49|2021.53|2013.83|29
1653230820000|2022-05-22 14:47:00|2021.64|2013.94|2021.52|2013.82|2021.64|2013.94|2021.51|2013.81|18
1653230830000|2022-05-22 14:47:10|2021.53|2013.83|2021.52|2013.82|2021.54|2013.84|2021.52|2013.82|13
1653230840000|2022-05-22 14:47:20|2021.57|2013.87|2021.63|2013.93|2021.68|2013.98|2021.57|2013.87|20
1653230850000|2022-05-22 14:47:30|2021.62|2013.92|2021.63|2013.93|2021.7|2014|2021.62|2013.92|20
1653230860000|2022-05-22 14:47:40|2021.62|2013.92|2021.65|2013.95|2021.68|2013.98|2021.62|2013.92|9
1653230870000|2022-05-22 14:47:50|2021.64|2013.94|2021.64|2013.94|2021.66|2013.96|2021.61|2013.91|17
1653230880000|2022-05-22 14:48:00|2021.65|2013.95|2021.16|2013.46|2021.68|2013.98|2021.16|2013.46|15
1653230890000|2022-05-22 14:48:10|2021.17|2013.47|2021.11|2013.41|2021.22|2013.52|2021.06|2013.36|22
1653230900000|2022-05-22 14:48:20|2021.1|2013.4|2021.21|2013.51|2021.23|2013.53|2021.03|2013.33|24
1653230910000|2022-05-22 14:48:30|2021.22|2013.52|2020.74|2013.04|2021.22|2013.52|2020.71|2013.01|29
1653230920000|2022-05-22 14:48:40|2020.73|2013.03|2019.65|2011.95|2020.73|2013.03|2019.65|2011.95|28
1653230930000|2022-05-22 14:48:50|2019.68|2011.98|2019.64|2011.94|2019.68|2011.98|2019.6|2011.9|21
1653230940000|2022-05-22 14:49:00|2019.63|2011.93|2020.09|2012.39|2020.1|2012.4|2019.6|2011.9|27
1653230950000|2022-05-22 14:49:10|2020.03|2012.33|2020.03|2012.33|2020.21|2012.51|2020.03|2012.33|26
1653230960000|2022-05-22 14:49:20|2020.04|2012.34|2020.37|2012.67|2020.38|2012.68|2020.01|2012.31|26
1653230970000|2022-05-22 14:49:30|2020.36|2012.66|2020.48|2012.78|2020.48|2012.78|2020.31|2012.61|29
1653230980000|2022-05-22 14:49:40|2020.49|2012.79|2020.29|2012.59|2020.53|2012.83|2020.29|2012.59|23
1653230990000|2022-05-22 14:49:50|2020.17|2012.47|2020.11|2012.41|2020.17|2012.47|2020.05|2012.35|21
1653231000000|2022-05-22 14:50:00|2020.14|2012.44|2020.46|2012.76|2020.46|2012.76|2020.14|2012.44|24
1653231010000|2022-05-22 14:50:10|2020.45|2012.75|2020.51|2012.81|2020.52|2012.82|2020.43|2012.73|19
1653231020000|2022-05-22 14:50:20|2020.49|2012.79|2020.52|2012.82|2020.56|2012.86|2020.48|2012.78|21
1653231030000|2022-05-22 14:50:30|2020.53|2012.83|2020.53|2012.83|2020.61|2012.91|2020.53|2012.83|15
1653231040000|2022-05-22 14:50:40|2020.52|2012.82|2020.46|2012.76|2020.6|2012.9|2020.46|2012.76|16
1653231050000|2022-05-22 14:50:50|2020.43|2012.73|2019.99|2012.29|2020.47|2012.77|2019.99|2012.29|13
1653231060000|2022-05-22 14:51:00|2019.95|2012.25|2019.62|2011.92|2020.02|2012.32|2019.62|2011.92|26
1653231070000|2022-05-22 14:51:10|2019.66|2011.96|2019.61|2011.91|2019.66|2011.96|2019.59|2011.89|14
1653231080000|2022-05-22 14:51:20|2019.76|2012.06|2019.55|2011.85|2019.78|2012.08|2019.44|2011.74|22
1653231090000|2022-05-22 14:51:30|2019.54|2011.84|2019.57|2011.87|2019.62|2011.92|2019.54|2011.84|20
1653231100000|2022-05-22 14:51:40|2019.58|2011.88|2019.19|2011.49|2019.59|2011.89|2019.18|2011.48|29
1653231110000|2022-05-22 14:51:50|2019.18|2011.48|2019.04|2011.34|2019.18|2011.48|2018.99|2011.29|16
1653231120000|2022-05-22 14:52:00|2019.08|2011.38|2019.03|2011.33|2019.09|2011.39|2018.96|2011.26|22
1653231130000|2022-05-22 14:52:10|2019.04|2011.34|2018.99|2011.29|2019.05|2011.35|2018.99|2011.29|21
1653231140000|2022-05-22 14:52:20|2019|2011.3|2019.48|2011.78|2019.49|2011.79|2019|2011.3|24
1653231150000|2022-05-22 14:52:30|2019.44|2011.74|2019.42|2011.72|2019.74|2012.04|2019.38|2011.68|28
1653231160000|2022-05-22 14:52:40|2019.44|2011.74|2019.43|2011.73|2019.51|2011.81|2019.41|2011.71|21
1653231170000|2022-05-22 14:52:50|2019.42|2011.72|2019.5|2011.8|2019.54|2011.84|2019.42|2011.72|23
1653231180000|2022-05-22 14:53:00|2019.49|2011.79|2019.63|2011.93|2019.63|2011.93|2019.46|2011.76|20
1653231190000|2022-05-22 14:53:10|2019.62|2011.92|2019.6|2011.9|2019.62|2011.92|2019.57|2011.87|11
1653231200000|2022-05-22 14:53:20|2019.59|2011.89|2019.52|2011.82|2019.59|2011.89|2019.5|2011.8|26
1653231210000|2022-05-22 14:53:30|2019.56|2011.86|2019.62|2011.92|2019.62|2011.92|2019.56|2011.86|17
1653231220000|2022-05-22 14:53:40|2019.61|2011.91|2019.31|2011.61|2019.62|2011.92|2019.28|2011.58|18
1653231230000|2022-05-22 14:53:50|2019.35|2011.65|2019.04|2011.34|2019.41|2011.71|2019.04|2011.34|10
1653231240000|2022-05-22 14:54:00|2019.06|2011.36|2019.28|2011.58|2019.28|2011.58|2018.96|2011.26|26
1653231250000|2022-05-22 14:54:10|2019.3|2011.6|2019.21|2011.51|2019.31|2011.61|2019.13|2011.43|22
1653231260000|2022-05-22 14:54:20|2019.17|2011.47|2019.04|2011.34|2019.17|2011.47|2019.01|2011.31|19
1653231270000|2022-05-22 14:54:30|2019.13|2011.43|2018.74|2011.04|2019.13|2011.43|2018.72|2011.02|21
1653231280000|2022-05-22 14:54:40|2018.73|2011.03|2018.4|2010.7|2018.75|2011.05|2018.4|2010.7|14
1653231290000|2022-05-22 14:54:50|2018.31|2010.61|2018.13|2010.43|2018.31|2010.61|2017.93|2010.23|22
1653231300000|2022-05-22 14:55:00|2018.23|2010.53|2017.94|2010.24|2018.28|2010.58|2017.92|2010.22|15
1653231310000|2022-05-22 14:55:10|2017.93|2010.23|2017.17|2009.47|2017.95|2010.25|2017.17|2009.47|18
1653231320000|2022-05-22 14:55:20|2017.19|2009.49|2017.8|2010.1|2017.85|2010.15|2017.17|2009.47|20
1653231330000|2022-05-22 14:55:30|2017.84|2010.14|2017.28|2009.58|2017.84|2010.14|2017.28|2009.58|22
1653231340000|2022-05-22 14:55:40|2017.22|2009.52|2017.19|2009.49|2017.22|2009.52|2017.09|2009.39|18
1653231350000|2022-05-22 14:55:50|2017.18|2009.48|2017.63|2009.93|2017.83|2010.13|2017.13|2009.43|29
1653231360000|2022-05-22 14:56:00|2017.65|2009.95|2019.07|2011.37|2019.09|2011.39|2017.63|2009.93|27
1653231370000|2022-05-22 14:56:10|2019.11|2011.41|2019.15|2011.45|2019.16|2011.46|2018.98|2011.28|28
1653231380000|2022-05-22 14:56:20|2019.12|2011.42|2019.36|2011.66|2019.37|2011.67|2019.12|2011.42|21
1653231390000|2022-05-22 14:56:30|2019.34|2011.64|2019.33|2011.63|2019.37|2011.67|2019.25|2011.55|13
1653231400000|2022-05-22 14:56:40|2019.27|2011.57|2019.87|2012.17|2020.09|2012.39|2019.25|2011.55|31
1653231410000|2022-05-22 14:56:50|2019.99|2012.29|2019.86|2012.16|2020.01|2012.31|2019.64|2011.94|33
1653231420000|2022-05-22 14:57:00|2019.82|2012.12|2019.75|2012.05|2019.87|2012.17|2019.61|2011.91|27
1653231430000|2022-05-22 14:57:10|2019.74|2012.04|2019.75|2012.05|2019.77|2012.07|2019.74|2012.04|7
1653231440000|2022-05-22 14:57:20|2019.74|2012.04|2019.74|2012.04|2019.81|2012.11|2019.74|2012.04|10
1653231450000|2022-05-22 14:57:30|2019.73|2012.03|2019.85|2012.15|2019.87|2012.17|2019.72|2012.02|13
1653231460000|2022-05-22 14:57:40|2019.84|2012.14|2019.81|2012.11|2019.84|2012.14|2019.8|2012.1|23
1653231470000|2022-05-22 14:57:50|2019.71|2012.01|2019.71|2012.01|2019.73|2012.03|2019.7|2012|14
1653231480000|2022-05-22 14:58:00|2019.72|2012.02|2019.3|2011.6|2019.74|2012.04|2019.28|2011.58|19
1653231490000|2022-05-22 14:58:10|2019.28|2011.58|2019.32|2011.62|2019.36|2011.66|2019.28|2011.58|12
1653231500000|2022-05-22 14:58:20|2019.36|2011.66|2019.51|2011.81|2019.52|2011.82|2019.32|2011.62|10
1653231510000|2022-05-22 14:58:30|2019.48|2011.78|2019.49|2011.79|2019.52|2011.82|2019.42|2011.72|21
1653231520000|2022-05-22 14:58:40|2019.5|2011.8|2019.55|2011.85|2019.6|2011.9|2019.46|2011.76|23
1653231530000|2022-05-22 14:58:50|2019.59|2011.89|2019.49|2011.79|2019.62|2011.92|2019.41|2011.71|26
1653231540000|2022-05-22 14:59:00|2019.48|2011.78|2019.5|2011.8|2019.51|2011.81|2019.46|2011.76|9
1653231550000|2022-05-22 14:59:10|2019.51|2011.81|2018.98|2011.28|2019.51|2011.81|2018.96|2011.26|15
1653231560000|2022-05-22 14:59:20|2018.97|2011.27|2019.04|2011.34|2019.08|2011.38|2018.97|2011.27|15
1653231570000|2022-05-22 14:59:30|2019.03|2011.33|2019.03|2011.33|2019.06|2011.36|2019.02|2011.32|14
1653231580000|2022-05-22 14:59:40|2019.04|2011.34|2018.95|2011.25|2019.05|2011.35|2018.95|2011.25|10
1653231590000|2022-05-22 14:59:50|2018.94|2011.24|2018.97|2011.27|2019.05|2011.35|2018.94|2011.24|21
1653231600000|2022-05-22 15:00:00|2019.01|2011.31|2019.07|2011.37|2019.16|2011.46|2018.95|2011.25|29
1653231610000|2022-05-22 15:00:10|2019.15|2011.45|2019.49|2011.79|2019.49|2011.79|2019.15|2011.45|20
1653231620000|2022-05-22 15:00:20|2019.48|2011.78|2019.47|2011.77|2019.48|2011.78|2019.37|2011.67|18
1653231630000|2022-05-22 15:00:30|2019.45|2011.75|2019.8|2012.1|2019.91|2012.21|2019.39|2011.69|31
1653231640000|2022-05-22 15:00:40|2019.79|2012.09|2020.09|2012.39|2020.27|2012.57|2019.79|2012.09|30
1653231650000|2022-05-22 15:00:50|2020.12|2012.42|2019.66|2011.96|2020.23|2012.53|2019.66|2011.96|33
1653231660000|2022-05-22 15:01:00|2019.68|2011.98|2019.76|2012.06|2019.82|2012.12|2019.66|2011.96|21
1653231670000|2022-05-22 15:01:10|2019.77|2012.07|2019.79|2012.09|2019.82|2012.12|2019.67|2011.97|25
1653231680000|2022-05-22 15:01:20|2019.78|2012.08|2019.68|2011.98|2019.8|2012.1|2019.68|2011.98|11
1653231690000|2022-05-22 15:01:30|2019.66|2011.96|2019.68|2011.98|2019.71|2012.01|2019.61|2011.91|21
1653231700000|2022-05-22 15:01:40|2019.71|2012.01|2019.82|2012.12|2019.82|2012.12|2019.7|2012|24
1653231710000|2022-05-22 15:01:50|2019.85|2012.15|2019.78|2012.08|2019.94|2012.24|2019.72|2012.02|16
1653231720000|2022-05-22 15:02:00|2019.79|2012.09|2019.96|2012.26|2019.96|2012.26|2019.79|2012.09|17
1653231730000|2022-05-22 15:02:10|2019.94|2012.24|2020.1|2012.4|2020.13|2012.43|2019.76|2012.06|18
1653231740000|2022-05-22 15:02:20|2020.11|2012.41|2018.84|2011.14|2020.13|2012.43|2018.84|2011.14|30
1653231750000|2022-05-22 15:02:30|2018.77|2011.07|2017.47|2009.77|2018.78|2011.08|2017.47|2009.77|27
1653231760000|2022-05-22 15:02:40|2017.46|2009.76|2016.13|2008.43|2017.47|2009.77|2016.02|2008.32|33
1653231770000|2022-05-22 15:02:50|2016.14|2008.44|2015.78|2008.08|2016.24|2008.54|2015.78|2008.08|29
1653231780000|2022-05-22 15:03:00|2015.73|2008.03|2016.17|2008.47|2016.25|2008.55|2015.53|2007.83|34
1653231790000|2022-05-22 15:03:10|2016.07|2008.37|2015.9|2008.2|2016.15|2008.45|2015.65|2007.95|35
1653231800000|2022-05-22 15:03:20|2015.91|2008.21|2015.66|2007.96|2015.93|2008.23|2015.63|2007.93|32
1653231810000|2022-05-22 15:03:30|2015.68|2007.98|2015.59|2007.89|2015.68|2007.98|2015.55|2007.85|25
1653231820000|2022-05-22 15:03:40|2015.62|2007.92|2015.18|2007.48|2015.65|2007.95|2015.18|2007.48|30
1653231830000|2022-05-22 15:03:50|2015.16|2007.46|2015.08|2007.38|2015.16|2007.46|2015.07|2007.37|19
1653231840000|2022-05-22 15:04:00|2015.09|2007.39|2016.35|2008.65|2016.37|2008.67|2015.04|2007.34|33
1653231850000|2022-05-22 15:04:10|2016.39|2008.69|2015.49|2007.79|2016.4|2008.7|2015.38|2007.68|33
1653231860000|2022-05-22 15:04:20|2015.44|2007.74|2015.39|2007.69|2015.55|2007.85|2015.36|2007.66|31
1653231870000|2022-05-22 15:04:30|2015.38|2007.68|2015.81|2008.11|2015.92|2008.22|2015.31|2007.61|32
1653231880000|2022-05-22 15:04:40|2015.84|2008.14|2015.5|2007.8|2015.84|2008.14|2015.48|2007.78|28
1653231890000|2022-05-22 15:04:50|2015.55|2007.85|2015.44|2007.74|2015.55|2007.85|2015.39|2007.69|28
1653231900000|2022-05-22 15:05:00|2015.43|2007.73|2015.27|2007.57|2015.47|2007.77|2015.23|2007.53|24
1653231910000|2022-05-22 15:05:10|2015.25|2007.55|2015.73|2008.03|2015.73|2008.03|2015.25|2007.55|27
1653231920000|2022-05-22 15:05:20|2015.68|2007.98|2015.75|2008.05|2015.78|2008.08|2015.6|2007.9|31
1653231930000|2022-05-22 15:05:30|2015.78|2008.08|2016.08|2008.38|2016.08|2008.38|2015.74|2008.04|26
1653231940000|2022-05-22 15:05:40|2016.06|2008.36|2016.09|2008.39|2016.1|2008.4|2015.97|2008.27|28
1653231950000|2022-05-22 15:05:50|2016.1|2008.4|2016.06|2008.36|2016.1|2008.4|2016.06|2008.36|8
1653231960000|2022-05-22 15:06:00|2016.07|2008.37|2016.01|2008.31|2016.07|2008.37|2015.81|2008.11|17
1653231970000|2022-05-22 15:06:10|2015.99|2008.29|2015.93|2008.23|2016.22|2008.52|2015.93|2008.23|27
1653231980000|2022-05-22 15:06:20|2015.88|2008.18|2015.93|2008.23|2015.99|2008.29|2015.88|2008.18|24
1653231990000|2022-05-22 15:06:30|2015.92|2008.22|2015.81|2008.11|2015.93|2008.23|2015.43|2007.73|36
1653232000000|2022-05-22 15:06:40|2015.87|2008.17|2015.91|2008.21|2016.1|2008.4|2015.87|2008.17|28
1653232010000|2022-05-22 15:06:50|2015.92|2008.22|2015.99|2008.29|2015.99|2008.29|2015.7|2008|27
1653232020000|2022-05-22 15:07:00|2015.98|2008.28|2015.88|2008.18|2015.98|2008.28|2015.85|2008.15|24
1653232030000|2022-05-22 15:07:10|2015.91|2008.21|2016.01|2008.31|2016.02|2008.32|2015.9|2008.2|19
1653232040000|2022-05-22 15:07:20|2016.02|2008.32|2016.05|2008.35|2016.08|2008.38|2015.96|2008.26|19
1653232050000|2022-05-22 15:07:30|2016.06|2008.36|2016.39|2008.69|2016.4|2008.7|2016.06|2008.36|22
1653232060000|2022-05-22 15:07:40|2016.36|2008.66|2016.31|2008.61|2016.59|2008.89|2016.29|2008.59|25
1653232070000|2022-05-22 15:07:50|2016.34|2008.64|2016.38|2008.68|2016.39|2008.69|2016.32|2008.62|23
1653232080000|2022-05-22 15:08:00|2016.37|2008.67|2015.34|2007.64|2016.37|2008.67|2015.29|2007.59|20
1653232090000|2022-05-22 15:08:10|2015.36|2007.66|2015.07|2007.37|2015.4|2007.7|2014.96|2007.26|29
1653232100000|2022-05-22 15:08:20|2015.18|2007.48|2015.06|2007.36|2015.21|2007.51|2014.99|2007.29|29
1653232110000|2022-05-22 15:08:30|2015.07|2007.37|2015.21|2007.51|2015.3|2007.6|2015.07|2007.37|22
1653232120000|2022-05-22 15:08:40|2015.23|2007.53|2015.03|2007.33|2015.25|2007.55|2015.03|2007.33|22
1653232130000|2022-05-22 15:08:50|2015.05|2007.35|2015.03|2007.33|2015.22|2007.52|2015.01|2007.31|33
1653232140000|2022-05-22 15:09:00|2015.05|2007.35|2014.57|2006.87|2015.14|2007.44|2014.57|2006.87|29
1653232150000|2022-05-22 15:09:10|2014.58|2006.88|2014.56|2006.86|2014.58|2006.88|2014.5|2006.8|27
1653232160000|2022-05-22 15:09:20|2014.6|2006.9|2014.47|2006.77|2014.63|2006.93|2014.47|2006.77|25
1653232170000|2022-05-22 15:09:30|2014.46|2006.76|2014.63|2006.93|2014.64|2006.94|2014.44|2006.74|29
1653232180000|2022-05-22 15:09:40|2014.65|2006.95|2014.53|2006.83|2014.65|2006.95|2014.44|2006.74|31
1653232190000|2022-05-22 15:09:50|2014.52|2006.82|2014.45|2006.75|2014.52|2006.82|2014.45|2006.75|25
1653232200000|2022-05-22 15:10:00|2014.5|2006.8|2014|2006.3|2014.53|2006.83|2013.96|2006.26|24
1653232210000|2022-05-22 15:10:10|2014.31|2006.61|2014.51|2006.81|2014.51|2006.81|2014.06|2006.36|30
1653232220000|2022-05-22 15:10:20|2014.53|2006.83|2014.52|2006.82|2014.56|2006.86|2014.44|2006.74|18
1653232230000|2022-05-22 15:10:30|2014.53|2006.83|2015.34|2007.64|2015.4|2007.7|2014.53|2006.83|27
1653232240000|2022-05-22 15:10:40|2015.42|2007.72|2015.48|2007.78|2015.72|2008.02|2015.3|2007.6|31
1653232250000|2022-05-22 15:10:50|2015.47|2007.77|2015.49|2007.79|2015.53|2007.83|2015.45|2007.75|23
1653232260000|2022-05-22 15:11:00|2015.48|2007.78|2015.7|2008|2015.77|2008.07|2015.44|2007.74|28
1653232270000|2022-05-22 15:11:10|2015.71|2008.01|2014.98|2007.28|2015.76|2008.06|2014.72|2007.02|29
1653232280000|2022-05-22 15:11:20|2015.02|2007.32|2014.96|2007.26|2015.02|2007.32|2014.94|2007.24|19
1653232290000|2022-05-22 15:11:30|2014.97|2007.27|2014.93|2007.23|2014.97|2007.27|2014.93|2007.23|12
1653232300000|2022-05-22 15:11:40|2014.94|2007.24|2015|2007.3|2015.1|2007.4|2014.91|2007.21|25
1653232310000|2022-05-22 15:11:50|2015.07|2007.37|2014.26|2006.56|2015.16|2007.46|2014.21|2006.51|29
1653232320000|2022-05-22 15:12:00|2014.27|2006.57|2014.5|2006.8|2014.5|2006.8|2014.07|2006.37|29
1653232330000|2022-05-22 15:12:10|2014.49|2006.79|2014.5|2006.8|2014.5|2006.8|2014.14|2006.44|23
1653232340000|2022-05-22 15:12:20|2014.57|2006.87|2014.61|2006.91|2014.64|2006.94|2014.52|2006.82|25
1653232350000|2022-05-22 15:12:30|2014.62|2006.92|2014.46|2006.76|2014.62|2006.92|2014.44|2006.74|21
1653232360000|2022-05-22 15:12:40|2014.45|2006.75|2014.21|2006.51|2014.5|2006.8|2014.15|2006.45|25
1653232370000|2022-05-22 15:12:50|2014.17|2006.47|2014.47|2006.77|2014.49|2006.79|2014.16|2006.46|23
1653232380000|2022-05-22 15:13:00|2014.46|2006.76|2013.61|2005.91|2014.46|2006.76|2013.55|2005.85|32
1653232390000|2022-05-22 15:13:10|2013.55|2005.85|2013.59|2005.89|2013.61|2005.91|2013.52|2005.82|23
1653232400000|2022-05-22 15:13:20|2013.6|2005.9|2012.69|2004.99|2013.6|2005.9|2012.64|2004.94|21
1653232410000|2022-05-22 15:13:30|2012.67|2004.97|2012.04|2004.34|2012.7|2005|2011.87|2004.17|30
1653232420000|2022-05-22 15:13:40|2012.11|2004.41|2013.1|2005.4|2013.21|2005.51|2012.11|2004.41|38
1653232430000|2022-05-22 15:13:50|2013.17|2005.47|2013.9|2006.2|2013.98|2006.28|2013.17|2005.47|24
1653232440000|2022-05-22 15:14:00|2013.98|2006.28|2013.07|2005.37|2014.01|2006.31|2012.8|2005.1|33
1653232450000|2022-05-22 15:14:10|2013.19|2005.49|2013.19|2005.49|2013.22|2005.52|2013.13|2005.43|31
1653232460000|2022-05-22 15:14:20|2013.21|2005.51|2013.14|2005.44|2013.21|2005.51|2013.14|2005.44|14
1653232470000|2022-05-22 15:14:30|2013.13|2005.43|2011.63|2003.93|2013.13|2005.43|2011.63|2003.93|31
1653232480000|2022-05-22 15:14:40|2011.65|2003.95|2011.25|2003.55|2011.65|2003.95|2009.7|2002|37
1653232490000|2022-05-22 15:14:50|2011.31|2003.61|2010.85|2003.15|2011.37|2003.67|2010.77|2003.07|33
1653232500000|2022-05-22 15:15:00|2010.84|2003.14|2011.12|2003.42|2011.52|2003.82|2010.83|2003.13|27
1653232510000|2022-05-22 15:15:10|2011.17|2003.47|2011.58|2003.88|2011.59|2003.89|2011.14|2003.44|28
1653232520000|2022-05-22 15:15:20|2011.63|2003.93|2012.2|2004.5|2012.57|2004.87|2011.63|2003.93|31
1653232530000|2022-05-22 15:15:30|2012.22|2004.52|2012.22|2004.52|2012.42|2004.72|2011.93|2004.23|32
1653232540000|2022-05-22 15:15:40|2012.23|2004.53|2012.2|2004.5|2012.3|2004.6|2012.02|2004.32|25
1653232550000|2022-05-22 15:15:50|2012.16|2004.46|2011.98|2004.28|2012.32|2004.62|2011.63|2003.93|31
1653232560000|2022-05-22 15:16:00|2011.99|2004.29|2012.39|2004.69|2012.39|2004.69|2011.99|2004.29|23
1653232570000|2022-05-22 15:16:10|2012.36|2004.66|2012.36|2004.66|2012.36|2004.66|2012.2|2004.5|28
1653232580000|2022-05-22 15:16:20|2012.38|2004.68|2012.52|2004.82|2012.52|2004.82|2012.3|2004.6|31
1653232590000|2022-05-22 15:16:30|2012.51|2004.81|2012.42|2004.72|2012.51|2004.81|2012.42|2004.72|5
1653232600000|2022-05-22 15:16:40|2012.41|2004.71|2010.81|2003.11|2012.5|2004.8|2010.81|2003.11|32
1653232610000|2022-05-22 15:16:50|2010.83|2003.13|2010.52|2002.82|2010.83|2003.13|2010.42|2002.72|27
1653232620000|2022-05-22 15:17:00|2010.53|2002.83|2009.71|2002.01|2010.93|2003.23|2009.71|2002.01|35
1653232630000|2022-05-22 15:17:10|2009.72|2002.02|2009.53|2001.83|2010.01|2002.31|2009.53|2001.83|29
1653232640000|2022-05-22 15:17:20|2009.72|2002.02|2010.06|2002.36|2010.06|2002.36|2009.48|2001.78|33
1653232650000|2022-05-22 15:17:30|2010.03|2002.33|2010.25|2002.55|2010.65|2002.95|2009.95|2002.25|28
1653232660000|2022-05-22 15:17:40|2010.2|2002.5|2010.02|2002.32|2010.2|2002.5|2009.98|2002.28|21
1653232670000|2022-05-22 15:17:50|2010.03|2002.33|2009.17|2001.47|2010.04|2002.34|2008.77|2001.07|23
1653232680000|2022-05-22 15:18:00|2009.27|2001.57|2009.3|2001.6|2009.56|2001.86|2009.02|2001.32|34
1653232690000|2022-05-22 15:18:10|2009.29|2001.59|2008.85|2001.15|2009.34|2001.64|2008.79|2001.09|31
1653232700000|2022-05-22 15:18:20|2008.84|2001.14|2009.01|2001.31|2009.15|2001.45|2008.71|2001.01|31
1653232710000|2022-05-22 15:18:30|2009|2001.3|2008.22|2000.52|2009.14|2001.44|2008.22|2000.52|29
1653232720000|2022-05-22 15:18:40|2008.21|2000.51|2001.81|1994.11|2008.21|2000.51|2000.49|1992.79|34
1653232730000|2022-05-22 15:18:50|2001.9|1994.2|2001.67|1993.97|2003.46|1995.76|2000.79|1993.09|39
1653232740000|2022-05-22 15:19:00|2001.72|1994.02|2003.92|1996.22|2004.27|1996.57|2000.63|1992.93|40
1653232750000|2022-05-22 15:19:10|2003.93|1996.23|2004.1|1996.4|2004.44|1996.74|2003.82|1996.12|35
1653232760000|2022-05-22 15:19:20|2004.21|1996.51|2004.27|1996.57|2004.75|1997.05|2003.83|1996.13|38
1653232770000|2022-05-22 15:19:30|2004.25|1996.55|2004.55|1996.85|2004.55|1996.85|2004.14|1996.44|30
1653232780000|2022-05-22 15:19:40|2004.65|1996.95|2005.56|1997.86|2005.7|1998|2004.65|1996.95|33
1653232790000|2022-05-22 15:19:50|2005.27|1997.57|2005.58|1997.88|2005.59|1997.89|2005.01|1997.31|27
1653232800000|2022-05-22 15:20:00|2005.53|1997.83|2004.38|1996.68|2005.53|1997.83|2004.23|1996.53|33
1653232810000|2022-05-22 15:20:10|2004.39|1996.69|2003.35|1995.65|2004.53|1996.83|2003.25|1995.55|32
1653232820000|2022-05-22 15:20:20|2003.31|1995.61|2000.74|1993.04|2003.31|1995.61|2000.74|1993.04|35
1653232830000|2022-05-22 15:20:30|1999.92|1992.22|1999.93|1992.23|1999.93|1992.23|1998.61|1990.91|35
1653232840000|2022-05-22 15:20:40|1999.91|1992.21|1997.17|1989.47|1999.98|1992.28|1996.9|1989.2|36
1653232850000|2022-05-22 15:20:50|1997.05|1989.35|1998.46|1990.76|1998.46|1990.76|1995.56|1987.86|38
1653232860000|2022-05-22 15:21:00|1998.78|1991.08|1998.12|1990.42|1998.85|1991.15|1997.56|1989.86|37
1653232870000|2022-05-22 15:21:10|1997.99|1990.29|1998.97|1991.27|1998.97|1991.27|1996.7|1989|38
1653232880000|2022-05-22 15:21:20|1998.94|1991.24|1998.92|1991.22|1999.1|1991.4|1998.56|1990.86|32
1653232890000|2022-05-22 15:21:30|1998.89|1991.19|1999.64|1991.94|1999.95|1992.25|1998.88|1991.18|39
1653232900000|2022-05-22 15:21:40|1999.47|1991.77|1997.99|1990.29|1999.47|1991.77|1997.95|1990.25|36
1653232910000|2022-05-22 15:21:50|1997.95|1990.25|1997.41|1989.71|1997.95|1990.25|1997.41|1989.71|28
1653232920000|2022-05-22 15:22:00|1997.43|1989.73|1997.87|1990.17|1998.19|1990.49|1997.31|1989.61|34
1653232930000|2022-05-22 15:22:10|1997.88|1990.18|1997.42|1989.72|1997.89|1990.19|1997.22|1989.52|26
1653232940000|2022-05-22 15:22:20|1997.44|1989.74|1997.51|1989.81|1997.83|1990.13|1997.28|1989.58|35
1653232950000|2022-05-22 15:22:30|1997.5|1989.8|1997.18|1989.48|1997.6|1989.9|1997.06|1989.36|35
1653232960000|2022-05-22 15:22:40|1997.15|1989.45|1998.58|1990.88|1998.59|1990.89|1996.87|1989.17|35
1653232970000|2022-05-22 15:22:50|1998.57|1990.87|1997.98|1990.28|1999.2|1991.5|1997.98|1990.28|31
1653232980000|2022-05-22 15:23:00|1997.78|1990.08|1995.72|1988.02|1997.78|1990.08|1995.67|1987.97|32
1653232990000|2022-05-22 15:23:10|1995.73|1988.03|1995.71|1988.01|1995.79|1988.09|1995.68|1987.98|31
1653233000000|2022-05-22 15:23:20|1995.73|1988.03|1993.24|1985.54|1995.76|1988.06|1993.24|1985.54|36
1653233010000|2022-05-22 15:23:30|1993.23|1985.53|1992.56|1984.86|1993.5|1985.8|1992.56|1984.86|33
1653233020000|2022-05-22 15:23:40|1992.65|1984.95|1993.26|1985.56|1993.32|1985.62|1992.39|1984.69|36
1653233030000|2022-05-22 15:23:50|1993.11|1985.41|1993.32|1985.62|1993.37|1985.67|1992.92|1985.22|36
1653233040000|2022-05-22 15:24:00|1993.33|1985.63|1994.36|1986.66|1994.51|1986.81|1993.28|1985.58|34
1653233050000|2022-05-22 15:24:10|1994.43|1986.73|1993.7|1986|1994.43|1986.73|1992.89|1985.19|36
1653233060000|2022-05-22 15:24:20|1993.76|1986.06|1993.38|1985.68|1993.94|1986.24|1992.79|1985.09|37
1653233070000|2022-05-22 15:24:30|1993.05|1985.35|1994.75|1987.05|1994.75|1987.05|1992.98|1985.28|37
1653233080000|2022-05-22 15:24:40|1994.83|1987.13|1995.61|1987.91|1996.43|1988.73|1994.67|1986.97|37
1653233090000|2022-05-22 15:24:50|1995.63|1987.93|1995.85|1988.15|1996.16|1988.46|1995.5|1987.8|37
1653233100000|2022-05-22 15:25:00|1995.81|1988.11|1997.14|1989.44|1997.19|1989.49|1995.78|1988.08|38
1653233110000|2022-05-22 15:25:10|1997.09|1989.39|1997.36|1989.66|1997.67|1989.97|1997.09|1989.39|35
1653233120000|2022-05-22 15:25:20|1997.25|1989.55|1996.53|1988.83|1997.56|1989.86|1996.46|1988.76|35
1653233130000|2022-05-22 15:25:30|1996.52|1988.82|1995.62|1987.92|1996.52|1988.82|1995.12|1987.42|35
1653233140000|2022-05-22 15:25:40|1995.61|1987.91|1995.71|1988.01|1995.91|1988.21|1995.45|1987.75|35
1653233150000|2022-05-22 15:25:50|1995.76|1988.06|1995.37|1987.67|1995.76|1988.06|1995.28|1987.58|30
1653233160000|2022-05-22 15:26:00|1995.38|1987.68|1994.1|1986.4|1995.38|1987.68|1994.1|1986.4|35
1653233170000|2022-05-22 15:26:10|1994.05|1986.35|1993.82|1986.12|1994.05|1986.35|1993.62|1985.92|31
1653233180000|2022-05-22 15:26:20|1993.8|1986.1|1993.3|1985.6|1993.8|1986.1|1993.13|1985.43|29
1653233190000|2022-05-22 15:26:30|1993.28|1985.58|1993.32|1985.62|1993.36|1985.66|1993.28|1985.58|23
1653233200000|2022-05-22 15:26:40|1993.29|1985.59|1994.2|1986.5|1994.2|1986.5|1993.15|1985.45|30
1653233210000|2022-05-22 15:26:50|1994.23|1986.53|1994.91|1987.21|1994.92|1987.22|1994.22|1986.52|29
1653233220000|2022-05-22 15:27:00|1994.94|1987.24|1994.9|1987.2|1994.98|1987.28|1994.41|1986.71|35
1653233230000|2022-05-22 15:27:10|1994.97|1987.27|1994.84|1987.14|1994.98|1987.28|1994.39|1986.69|32
1653233240000|2022-05-22 15:27:20|1994.83|1987.13|1994.79|1987.09|1994.91|1987.21|1994.73|1987.03|27
1653233250000|2022-05-22 15:27:30|1994.86|1987.16|1995.78|1988.08|1995.78|1988.08|1994.81|1987.11|35
1653233260000|2022-05-22 15:27:40|1995.84|1988.14|1996.3|1988.6|1996.3|1988.6|1995.18|1987.48|34
1653233270000|2022-05-22 15:27:50|1996.27|1988.57|1997.01|1989.31|1997.01|1989.31|1996.02|1988.32|28
1653233280000|2022-05-22 15:28:00|1997.06|1989.36|1995.95|1988.25|1997.06|1989.36|1995.95|1988.25|33
1653233290000|2022-05-22 15:28:10|1995.94|1988.24|1995.6|1987.9|1995.99|1988.29|1995.42|1987.72|24
1653233300000|2022-05-22 15:28:20|1995.61|1987.91|1995.04|1987.34|1995.92|1988.22|1994.82|1987.12|32
1653233310000|2022-05-22 15:28:30|1995|1987.3|1995.33|1987.63|1995.4|1987.7|1994.73|1987.03|24
1653233320000|2022-05-22 15:28:40|1995.48|1987.78|1995.58|1987.88|1995.84|1988.14|1995.47|1987.77|33
1653233330000|2022-05-22 15:28:50|1995.65|1987.95|1994.85|1987.15|1995.89|1988.19|1994.78|1987.08|33
1653233340000|2022-05-22 15:29:00|1994.87|1987.17|1994.13|1986.43|1994.88|1987.18|1994.08|1986.38|29
1653233350000|2022-05-22 15:29:10|1994.15|1986.45|1994.4|1986.7|1994.4|1986.7|1993.85|1986.15|32
1653233360000|2022-05-22 15:29:20|1994.45|1986.75|1994.53|1986.83|1995.21|1987.51|1994.45|1986.75|36
1653233370000|2022-05-22 15:29:30|1994.52|1986.82|1994.53|1986.83|1995.18|1987.48|1994.52|1986.82|34
1653233380000|2022-05-22 15:29:40|1994.52|1986.82|1994.61|1986.91|1994.68|1986.98|1994.52|1986.82|24
1653233390000|2022-05-22 15:29:50|1994.55|1986.85|1995.03|1987.33|1995.03|1987.33|1994.55|1986.85|32
1653233400000|2022-05-22 15:30:00|1995.08|1987.38|1994.56|1986.86|1995.22|1987.52|1994.54|1986.84|34
1653233410000|2022-05-22 15:30:10|1994.59|1986.89|1995.6|1987.9|1995.6|1987.9|1994.59|1986.89|30
1653233420000|2022-05-22 15:30:20|1995.71|1988.01|1996.79|1989.09|1996.79|1989.09|1995.71|1988.01|33
1653233430000|2022-05-22 15:30:30|1996.78|1989.08|1997.34|1989.64|1997.38|1989.68|1996.67|1988.97|27
1653233440000|2022-05-22 15:30:40|1997.33|1989.63|1997.76|1990.06|1997.84|1990.14|1997.33|1989.63|33
1653233450000|2022-05-22 15:30:50|1997.83|1990.13|1998.05|1990.35|1998.08|1990.38|1997.83|1990.13|29
1653233460000|2022-05-22 15:31:00|1998.06|1990.36|1998.2|1990.5|1998.22|1990.52|1997.75|1990.05|35
1653233470000|2022-05-22 15:31:10|1998.21|1990.51|1999.64|1991.94|1999.68|1991.98|1998.2|1990.5|34
1653233480000|2022-05-22 15:31:20|1999.74|1992.04|1999.25|1991.55|1999.87|1992.17|1999.25|1991.55|32
1653233490000|2022-05-22 15:31:30|1999.27|1991.57|1998.81|1991.11|1999.33|1991.63|1998.7|1991|34
1653233500000|2022-05-22 15:31:40|1998.8|1991.1|1997.78|1990.08|1998.8|1991.1|1997.74|1990.04|27
1653233510000|2022-05-22 15:31:50|1997.79|1990.09|1996.98|1989.28|1997.79|1990.09|1996.94|1989.24|30
1653233520000|2022-05-22 15:32:00|1997.01|1989.31|1995.94|1988.24|1997.05|1989.35|1995.7|1988|34
1653233530000|2022-05-22 15:32:10|1995.91|1988.21|1994.67|1986.97|1995.91|1988.21|1994.64|1986.94|32
1653233540000|2022-05-22 15:32:20|1994.64|1986.94|1995.37|1987.67|1995.38|1987.68|1994.64|1986.94|35
1653233550000|2022-05-22 15:32:30|1995.58|1987.88|1996.22|1988.52|1996.66|1988.96|1995.58|1987.88|37
1653233560000|2022-05-22 15:32:40|1995.99|1988.29|1995.95|1988.25|1996.21|1988.51|1995.59|1987.89|30
1653233570000|2022-05-22 15:32:50|1995.96|1988.26|1995.89|1988.19|1995.96|1988.26|1995.89|1988.19|10
1653233580000|2022-05-22 15:33:00|1995.92|1988.22|1995.92|1988.22|1995.95|1988.25|1995.85|1988.15|23
1653233590000|2022-05-22 15:33:10|1995.94|1988.24|1995.55|1987.85|1995.95|1988.25|1995.51|1987.81|28
1653233600000|2022-05-22 15:33:20|1995.57|1987.87|1995.38|1987.68|1995.57|1987.87|1994.83|1987.13|28
1653233610000|2022-05-22 15:33:30|1995.45|1987.75|1995.45|1987.75|1995.52|1987.82|1995.38|1987.68|22
1653233620000|2022-05-22 15:33:40|1995.47|1987.77|1995.32|1987.62|1995.49|1987.79|1995.29|1987.59|24
1653233630000|2022-05-22 15:33:50|1995.34|1987.64|1995.04|1987.34|1995.35|1987.65|1995|1987.3|24
1653233640000|2022-05-22 15:34:00|1995.08|1987.38|1994.81|1987.11|1995.17|1987.47|1994.78|1987.08|21
1653233650000|2022-05-22 15:34:10|1994.82|1987.12|1994.62|1986.92|1994.82|1987.12|1994.61|1986.91|18
1653233660000|2022-05-22 15:34:20|1994.68|1986.98|1994.32|1986.62|1994.68|1986.98|1994.25|1986.55|28
1653233670000|2022-05-22 15:34:30|1994.33|1986.63|1994.48|1986.78|1994.71|1987.01|1994.29|1986.59|33
1653233680000|2022-05-22 15:34:40|1994.49|1986.79|1995.25|1987.55|1995.25|1987.55|1994.49|1986.79|24
1653233690000|2022-05-22 15:34:50|1995.24|1987.54|1995.3|1987.6|1995.34|1987.64|1995.19|1987.49|26
1653233700000|2022-05-22 15:35:00|1995.33|1987.63|1995.48|1987.78|1995.48|1987.78|1995.27|1987.57|24
1653233710000|2022-05-22 15:35:10|1995.43|1987.73|1995.08|1987.38|1995.5|1987.8|1994.97|1987.27|29
1653233720000|2022-05-22 15:35:20|1995.07|1987.37|1994.94|1987.24|1995.11|1987.41|1994.94|1987.24|31
1653233730000|2022-05-22 15:35:30|1994.93|1987.23|1994.39|1986.69|1994.96|1987.26|1994.39|1986.69|26
1653233740000|2022-05-22 15:35:40|1994.29|1986.59|1994.06|1986.36|1994.32|1986.62|1993.86|1986.16|29
1653233750000|2022-05-22 15:35:50|1994|1986.3|1993.95|1986.25|1994.06|1986.36|1993.93|1986.23|24
1653233760000|2022-05-22 15:36:00|1993.93|1986.23|1994.28|1986.58|1994.55|1986.85|1993.88|1986.18|30
1653233770000|2022-05-22 15:36:10|1994.29|1986.59|1994.17|1986.47|1994.37|1986.67|1993.73|1986.03|33
1653233780000|2022-05-22 15:36:20|1994.2|1986.5|1993.85|1986.15|1994.24|1986.54|1993.82|1986.12|27
1653233790000|2022-05-22 15:36:30|1993.96|1986.26|1994.21|1986.51|1994.28|1986.58|1993.96|1986.26|29
1653233800000|2022-05-22 15:36:40|1994.22|1986.52|1994.86|1987.16|1994.86|1987.16|1994.19|1986.49|25
1653233810000|2022-05-22 15:36:50|1994.95|1987.25|1995.09|1987.39|1995.72|1988.02|1994.95|1987.25|36
1653233820000|2022-05-22 15:37:00|1994.98|1987.28|1995.53|1987.83|1995.53|1987.83|1994.85|1987.15|31
1653233830000|2022-05-22 15:37:10|1995.61|1987.91|1997.52|1989.82|1997.52|1989.82|1995.61|1987.91|37
1653233840000|2022-05-22 15:37:20|1997.42|1989.72|1997.55|1989.85|1997.57|1989.87|1997.29|1989.59|32
1653233850000|2022-05-22 15:37:30|1997.56|1989.86|1998.5|1990.8|1998.57|1990.87|1997.55|1989.85|31
1653233860000|2022-05-22 15:37:40|1998.53|1990.83|1998.34|1990.64|1999.2|1991.5|1998.3|1990.6|31
1653233870000|2022-05-22 15:37:50|1998.26|1990.56|1998.18|1990.48|1998.36|1990.66|1998.15|1990.45|23
1653233880000|2022-05-22 15:38:00|1998.15|1990.45|1998.37|1990.67|1998.37|1990.67|1998.12|1990.42|24
1653233890000|2022-05-22 15:38:10|1998.35|1990.65|1999.21|1991.51|1999.24|1991.54|1998.35|1990.65|35
1653233900000|2022-05-22 15:38:20|1999.2|1991.5|1999.06|1991.36|1999.21|1991.51|1998.83|1991.13|33
1653233910000|2022-05-22 15:38:30|1999.05|1991.35|1999.16|1991.46|1999.29|1991.59|1999.05|1991.35|33
1653233920000|2022-05-22 15:38:40|1999.14|1991.44|1999.13|1991.43|1999.37|1991.67|1999.07|1991.37|32
1653233930000|2022-05-22 15:38:50|1999.11|1991.41|1999.31|1991.61|1999.34|1991.64|1999.01|1991.31|31
1653233940000|2022-05-22 15:39:00|1999.29|1991.59|1999.28|1991.58|1999.36|1991.66|1999.2|1991.5|32
1653233950000|2022-05-22 15:39:10|1999.3|1991.6|1999.25|1991.55|1999.31|1991.61|1999.19|1991.49|22
1653233960000|2022-05-22 15:39:20|1999.27|1991.57|1998.73|1991.03|1999.27|1991.57|1998.73|1991.03|19
1653233970000|2022-05-22 15:39:30|1998.75|1991.05|1997.23|1989.53|1998.75|1991.05|1997.23|1989.53|29
1653233980000|2022-05-22 15:39:40|1996.93|1989.23|1994.96|1987.26|1996.93|1989.23|1994.78|1987.08|34
1653233990000|2022-05-22 15:39:50|1994.97|1987.27|1997.21|1989.51|1997.21|1989.51|1994.97|1987.27|31
1653234000000|2022-05-22 15:40:00|1997.2|1989.5|1997.08|1989.38|1997.27|1989.57|1996.86|1989.16|29
1653234010000|2022-05-22 15:40:10|1997.07|1989.37|1996.93|1989.23|1997.08|1989.38|1996.93|1989.23|21
1653234020000|2022-05-22 15:40:20|1997|1989.3|1997.07|1989.37|1997.12|1989.42|1996.97|1989.27|32
1653234030000|2022-05-22 15:40:30|1997.08|1989.38|1996.72|1989.02|1997.09|1989.39|1996.56|1988.86|21
1653234040000|2022-05-22 15:40:40|1996.67|1988.97|1997.02|1989.32|1997.05|1989.35|1996.61|1988.91|31
1653234050000|2022-05-22 15:40:50|1996.96|1989.26|1997|1989.3|1997.06|1989.36|1996.96|1989.26|21
1653234060000|2022-05-22 15:41:00|1997.01|1989.31|1996.73|1989.03|1997.13|1989.43|1996.65|1988.95|24
1653234070000|2022-05-22 15:41:10|1996.74|1989.04|1997.01|1989.31|1997.05|1989.35|1996.74|1989.04|27
1653234080000|2022-05-22 15:41:20|1997|1989.3|1997.02|1989.32|1997.05|1989.35|1996.96|1989.26|18
1653234090000|2022-05-22 15:41:30|1997.03|1989.33|1996.66|1988.96|1997.04|1989.34|1996.59|1988.89|25
1653234100000|2022-05-22 15:41:40|1996.67|1988.97|1996.65|1988.95|1996.71|1989.01|1996.63|1988.93|23
1653234110000|2022-05-22 15:41:50|1996.66|1988.96|1996.64|1988.94|1996.66|1988.96|1996.63|1988.93|14
1653234120000|2022-05-22 15:42:00|1996.63|1988.93|1996.66|1988.96|1996.77|1989.07|1996.63|1988.93|23
1653234130000|2022-05-22 15:42:10|1996.65|1988.95|1997.11|1989.41|1997.11|1989.41|1996.63|1988.93|21
1653234140000|2022-05-22 15:42:20|1997.12|1989.42|1997.02|1989.32|1997.18|1989.48|1997.01|1989.31|25
1653234150000|2022-05-22 15:42:30|1997.05|1989.35|1997.04|1989.34|1997.2|1989.5|1997|1989.3|23
1653234160000|2022-05-22 15:42:40|1997.05|1989.35|1996.45|1988.75|1997.05|1989.35|1996.43|1988.73|18
1653234170000|2022-05-22 15:42:50|1996.51|1988.81|1996.34|1988.64|1996.53|1988.83|1996.23|1988.53|20
1653234180000|2022-05-22 15:43:00|1996.37|1988.67|1996.35|1988.65|1996.42|1988.72|1996.24|1988.54|18
1653234190000|2022-05-22 15:43:10|1996.36|1988.66|1996.63|1988.93|1996.64|1988.94|1996.15|1988.45|26
1653234200000|2022-05-22 15:43:20|1996.62|1988.92|1996.54|1988.84|1996.62|1988.92|1996.48|1988.78|26
1653234210000|2022-05-22 15:43:30|1996.56|1988.86|1996.63|1988.93|1996.63|1988.93|1996.46|1988.76|26
1653234220000|2022-05-22 15:43:40|1996.61|1988.91|1996.61|1988.91|1996.63|1988.93|1996.43|1988.73|24
1653234230000|2022-05-22 15:43:50|1996.6|1988.9|1996.14|1988.44|1996.6|1988.9|1996.08|1988.38|25
1653234240000|2022-05-22 15:44:00|1996.12|1988.42|1995.98|1988.28|1996.19|1988.49|1995.98|1988.28|32
1653234250000|2022-05-22 15:44:10|1995.92|1988.22|1995.89|1988.19|1996.03|1988.33|1995.74|1988.04|31
1653234260000|2022-05-22 15:44:20|1995.9|1988.2|1996.49|1988.79|1996.56|1988.86|1995.87|1988.17|29
1653234270000|2022-05-22 15:44:30|1996.46|1988.76|1997.37|1989.67|1997.37|1989.67|1996.45|1988.75|31
1653234280000|2022-05-22 15:44:40|1997.34|1989.64|1998.38|1990.68|1998.4|1990.7|1997.3|1989.6|30
1653234290000|2022-05-22 15:44:50|1998.37|1990.67|1998.28|1990.58|1998.42|1990.72|1998.1|1990.4|29
1653234300000|2022-05-22 15:45:00|1998.37|1990.67|1998.15|1990.45|1998.37|1990.67|1998.04|1990.34|32
1653234310000|2022-05-22 15:45:10|1998.13|1990.43|1998.48|1990.78|1998.51|1990.81|1998.09|1990.39|29
1653234320000|2022-05-22 15:45:20|1998.45|1990.75|1998.9|1991.2|1998.9|1991.2|1998.23|1990.53|29
1653234330000|2022-05-22 15:45:30|1998.88|1991.18|1999.22|1991.52|1999.24|1991.54|1998.74|1991.04|31
1653234340000|2022-05-22 15:45:40|1999.3|1991.6|1998.83|1991.13|1999.3|1991.6|1998.66|1990.96|32
1653234350000|2022-05-22 15:45:50|1998.85|1991.15|1998.76|1991.06|1998.85|1991.15|1998.41|1990.71|32
1653234360000|2022-05-22 15:46:00|1998.71|1991.01|1999.4|1991.7|1999.63|1991.93|1998.71|1991.01|33
1653234370000|2022-05-22 15:46:10|1999.35|1991.65|1999.36|1991.66|1999.44|1991.74|1999.07|1991.37|37
1653234380000|2022-05-22 15:46:20|1999.38|1991.68|1999.55|1991.85|1999.55|1991.85|1999.36|1991.66|24
1653234390000|2022-05-22 15:46:30|1999.54|1991.84|1998.82|1991.12|1999.54|1991.84|1998.68|1990.98|27
1653234400000|2022-05-22 15:46:40|1998.77|1991.07|1998.94|1991.24|1999.29|1991.59|1998.73|1991.03|30
1653234410000|2022-05-22 15:46:50|1998.63|1990.93|1998.95|1991.25|1998.99|1991.29|1998.63|1990.93|29
1653234420000|2022-05-22 15:47:00|1998.96|1991.26|1999.61|1991.91|1999.77|1992.07|1998.96|1991.26|29
1653234430000|2022-05-22 15:47:10|1999.62|1991.92|1999.93|1992.23|2000|1992.3|1999.25|1991.55|31
1653234440000|2022-05-22 15:47:20|1999.98|1992.28|2000.01|1992.31|2000.03|1992.33|1999.95|1992.25|23
1653234450000|2022-05-22 15:47:30|1999.97|1992.27|2000.36|1992.66|2000.38|1992.68|1999.96|1992.26|23
1653234460000|2022-05-22 15:47:40|2000.38|1992.68|2001.14|1993.44|2001.57|1993.87|2000.37|1992.67|34
1653234470000|2022-05-22 15:47:50|2001.19|1993.49|2002.6|1994.9|2002.6|1994.9|2000.68|1992.98|35
1653234480000|2022-05-22 15:48:00|2002.57|1994.87|2001.88|1994.18|2002.59|1994.89|2001.88|1994.18|35
1653234490000|2022-05-22 15:48:10|2001.9|1994.2|2002.56|1994.86|2002.59|1994.89|2001.9|1994.2|29
1653234500000|2022-05-22 15:48:20|2002.54|1994.84|2002.7|1995|2002.81|1995.11|2002.08|1994.38|31
1653234510000|2022-05-22 15:48:30|2002.71|1995.01|2003.99|1996.29|2004|1996.3|2002.55|1994.85|32
1653234520000|2022-05-22 15:48:40|2004.03|1996.33|2004.84|1997.14|2004.84|1997.14|2003.05|1995.35|37
1653234530000|2022-05-22 15:48:50|2004.87|1997.17|2008.83|2001.13|2011.11|2003.41|2004.87|1997.17|40
1653234540000|2022-05-22 15:49:00|2008.86|2001.16|2008.68|2000.98|2009.16|2001.46|2008.68|2000.98|31
1653234550000|2022-05-22 15:49:10|2008.7|2001|2008.88|2001.18|2008.91|2001.21|2008.1|2000.4|32
1653234560000|2022-05-22 15:49:20|2008.75|2001.05|2009.36|2001.66|2009.78|2002.08|2008.51|2000.81|32
1653234570000|2022-05-22 15:49:30|2009.09|2001.39|2008.55|2000.85|2009.09|2001.39|2008.41|2000.71|32
1653234580000|2022-05-22 15:49:40|2008.57|2000.87|2007.65|1999.95|2008.57|2000.87|2007.64|1999.94|35
1653234590000|2022-05-22 15:49:50|2007.49|1999.79|2007.24|1999.54|2007.49|1999.79|2007.02|1999.32|34
1653234600000|2022-05-22 15:50:00|2007.25|1999.55|2007.09|1999.39|2007.34|1999.64|2007.06|1999.36|28
1653234610000|2022-05-22 15:50:10|2007.06|1999.36|2007.09|1999.39|2007.45|1999.75|2006.99|1999.29|25
1653234620000|2022-05-22 15:50:20|2007.12|1999.42|2008.17|2000.47|2008.17|2000.47|2007|1999.3|27
1653234630000|2022-05-22 15:50:30|2008.12|2000.42|2008.12|2000.42|2008.31|2000.61|2007.89|2000.19|31
1653234640000|2022-05-22 15:50:40|2008.05|2000.35|2007.29|1999.59|2008.05|2000.35|2007.25|1999.55|30
1653234650000|2022-05-22 15:50:50|2007.28|1999.58|2007.75|2000.05|2007.84|2000.14|2007.28|1999.58|35
1653234660000|2022-05-22 15:51:00|2007.74|2000.04|2008.12|2000.42|2008.18|2000.48|2007.32|1999.62|29
1653234670000|2022-05-22 15:51:10|2008.15|2000.45|2008.14|2000.44|2008.17|2000.47|2008.09|2000.39|26
1653234680000|2022-05-22 15:51:20|2008.12|2000.42|2006.95|1999.25|2008.24|2000.54|2006.95|1999.25|21
1653234690000|2022-05-22 15:51:30|2006.77|1999.07|2007.18|1999.48|2007.18|1999.48|2006.59|1998.89|30
1653234700000|2022-05-22 15:51:40|2007.29|1999.59|2007.58|1999.88|2007.96|2000.26|2007.29|1999.59|34
1653234710000|2022-05-22 15:51:50|2007.59|1999.89|2007.57|1999.87|2007.59|1999.89|2007.34|1999.64|28
1653234720000|2022-05-22 15:52:00|2007.58|1999.88|2007.14|1999.44|2007.6|1999.9|2006.91|1999.21|28
1653234730000|2022-05-22 15:52:10|2007.27|1999.57|2006.72|1999.02|2007.34|1999.64|2006.68|1998.98|35
1653234740000|2022-05-22 15:52:20|2006.74|1999.04|2006.72|1999.02|2006.77|1999.07|2006.7|1999|25
1653234750000|2022-05-22 15:52:30|2006.73|1999.03|2006.54|1998.84|2006.76|1999.06|2006.51|1998.81|30
1653234760000|2022-05-22 15:52:40|2006.74|1999.04|2007.46|1999.76|2007.47|1999.77|2006.74|1999.04|37
1653234770000|2022-05-22 15:52:50|2007.43|1999.73|2006.65|1998.95|2007.43|1999.73|2006.65|1998.95|29
1653234780000|2022-05-22 15:53:00|2006.67|1998.97|2006.46|1998.76|2006.98|1999.28|2006.34|1998.64|33
1653234790000|2022-05-22 15:53:10|2006.52|1998.82|2006.59|1998.89|2006.79|1999.09|2006.52|1998.82|33
1653234800000|2022-05-22 15:53:20|2006.58|1998.88|2006.57|1998.87|2006.63|1998.93|2006.54|1998.84|28
1653234810000|2022-05-22 15:53:30|2006.56|1998.86|2007.06|1999.36|2007.26|1999.56|2006.55|1998.85|29
1653234820000|2022-05-22 15:53:40|2007.1|1999.4|2007.34|1999.64|2007.35|1999.65|2007.02|1999.32|27
1653234830000|2022-05-22 15:53:50|2007.19|1999.49|2007.24|1999.54|2007.28|1999.58|2007.12|1999.42|29
1653234840000|2022-05-22 15:54:00|2007.28|1999.58|2007.36|1999.66|2007.38|1999.68|2007.28|1999.58|25
1653234850000|2022-05-22 15:54:10|2007.38|1999.68|2007.56|1999.86|2008.2|2000.5|2007.36|1999.66|28
1653234860000|2022-05-22 15:54:20|2007.57|1999.87|2007.65|1999.95|2007.74|2000.04|2007.57|1999.87|34
1653234870000|2022-05-22 15:54:30|2007.63|1999.93|2008.1|2000.4|2008.16|2000.46|2007.6|1999.9|32
1653234880000|2022-05-22 15:54:40|2008.14|2000.44|2008.24|2000.54|2008.32|2000.62|2008.14|2000.44|24
1653234890000|2022-05-22 15:54:50|2008.22|2000.52|2007.97|2000.27|2008.22|2000.52|2007.77|2000.07|25
1653234900000|2022-05-22 15:55:00|2007.95|2000.25|2007.36|1999.66|2008.01|2000.31|2007.27|1999.57|32
1653234910000|2022-05-22 15:55:10|2007.33|1999.63|2007.34|1999.64|2007.38|1999.68|2007.21|1999.51|29
1653234920000|2022-05-22 15:55:20|2007.35|1999.65|2007.3|1999.6|2007.47|1999.77|2007.27|1999.57|32
1653234930000|2022-05-22 15:55:30|2007.31|1999.61|2006.52|1998.82|2007.31|1999.61|2006.52|1998.82|21
1653234940000|2022-05-22 15:55:40|2006.33|1998.63|2006.28|1998.58|2006.43|1998.73|2006.27|1998.57|28
1653234950000|2022-05-22 15:55:50|2006.24|1998.54|2006.32|1998.62|2006.5|1998.8|2006.23|1998.53|26
1653234960000|2022-05-22 15:56:00|2006.36|1998.66|2005.39|1997.69|2006.36|1998.66|2005.38|1997.68|32
1653234970000|2022-05-22 15:56:10|2005.42|1997.72|2004.46|1996.76|2005.44|1997.74|2004.46|1996.76|27
1653234980000|2022-05-22 15:56:20|2004.29|1996.59|2004.88|1997.18|2004.92|1997.22|2004.07|1996.37|34
1653234990000|2022-05-22 15:56:30|2004.85|1997.15|2003.89|1996.19|2004.85|1997.15|2003.87|1996.17|31
1653235000000|2022-05-22 15:56:40|2003.88|1996.18|2004.07|1996.37|2004.25|1996.55|2003.88|1996.18|23
1653235010000|2022-05-22 15:56:50|2004.03|1996.33|2004.09|1996.39|2004.33|1996.63|2004.01|1996.31|28
1653235020000|2022-05-22 15:57:00|2004.1|1996.4|2002.98|1995.28|2004.1|1996.4|2002.88|1995.18|30
1653235030000|2022-05-22 15:57:10|2003.03|1995.33|2003.52|1995.82|2003.75|1996.05|2002.63|1994.93|34
1653235040000|2022-05-22 15:57:20|2003.5|1995.8|2003.37|1995.67|2003.53|1995.83|2003.13|1995.43|30
1653235050000|2022-05-22 15:57:30|2003.38|1995.68|2003.21|1995.51|2003.5|1995.8|2003.02|1995.32|33
1653235060000|2022-05-22 15:57:40|2003.2|1995.5|2003.44|1995.74|2003.46|1995.76|2003.13|1995.43|29
1653235070000|2022-05-22 15:57:50|2003.41|1995.71|2003.97|1996.27|2003.97|1996.27|2003.41|1995.71|27
1653235080000|2022-05-22 15:58:00|2003.93|1996.23|2003.41|1995.71|2003.94|1996.24|2003.41|1995.71|33
1653235090000|2022-05-22 15:58:10|2003.42|1995.72|2004.16|1996.46|2004.19|1996.49|2003.31|1995.61|31
1653235100000|2022-05-22 15:58:20|2004.21|1996.51|2004.31|1996.61|2004.34|1996.64|2004.19|1996.49|18
1653235110000|2022-05-22 15:58:30|2004.33|1996.63|2004.11|1996.41|2004.34|1996.64|2004.1|1996.4|32
1653235120000|2022-05-22 15:58:40|2004.1|1996.4|2004.33|1996.63|2004.34|1996.64|2004.06|1996.36|21
1653235130000|2022-05-22 15:58:50|2004.42|1996.72|2005.55|1997.85|2005.55|1997.85|2004.31|1996.61|27
1653235140000|2022-05-22 15:59:00|2005.62|1997.92|2005.63|1997.93|2005.75|1998.05|2005.28|1997.58|35
1653235150000|2022-05-22 15:59:10|2005.67|1997.97|2005.55|1997.85|2005.69|1997.99|2005.33|1997.63|32
1653235160000|2022-05-22 15:59:20|2005.58|1997.88|2005.79|1998.09|2005.79|1998.09|2005.34|1997.64|27
1653235170000|2022-05-22 15:59:30|2005.74|1998.04|2005.73|1998.03|2005.79|1998.09|2005.69|1997.99|20
1653235180000|2022-05-22 15:59:40|2005.74|1998.04|2005.72|1998.02|2005.75|1998.05|2005.66|1997.96|27
1653235190000|2022-05-22 15:59:50|2005.73|1998.03|2005.76|1998.06|2005.76|1998.06|2005.69|1997.99|27
1653235200000|2022-05-22 16:00:00|2005.78|1998.08|2005.76|1998.06|2005.83|1998.13|2005.73|1998.03|24
1653235210000|2022-05-22 16:00:10|2005.74|1998.04|2005.11|1997.41|2005.81|1998.11|2005.11|1997.41|24
1653235220000|2022-05-22 16:00:20|2005.17|1997.47|2004.74|1997.04|2005.2|1997.5|2004.71|1997.01|34
1653235230000|2022-05-22 16:00:30|2004.73|1997.03|2004.93|1997.23|2005.18|1997.48|2004.4|1996.7|27
1653235240000|2022-05-22 16:00:40|2004.92|1997.22|2003.76|1996.06|2004.93|1997.23|2003.76|1996.06|31
1653235250000|2022-05-22 16:00:50|2003.68|1995.98|2004.9|1997.2|2004.9|1997.2|2003.62|1995.92|29
1653235260000|2022-05-22 16:01:00|2004.93|1997.23|2006.36|1998.66|2006.36|1998.66|2004.93|1997.23|30
1653235270000|2022-05-22 16:01:10|2006.15|1998.45|2006.75|1999.05|2007.37|1999.67|2006.14|1998.44|34
1653235280000|2022-05-22 16:01:20|2006.78|1999.08|2007.91|2000.21|2007.91|2000.21|2006.78|1999.08|33
1653235290000|2022-05-22 16:01:30|2007.9|2000.2|2008.68|2000.98|2008.68|2000.98|2007.62|1999.92|36
1653235300000|2022-05-22 16:01:40|2008.76|2001.06|2007.15|1999.45|2009.07|2001.37|2007.15|1999.45|34
1653235310000|2022-05-22 16:01:50|2007.18|1999.48|2007.97|2000.27|2007.99|2000.29|2007.12|1999.42|38
1653235320000|2022-05-22 16:02:00|2008.05|2000.35|2007.56|1999.86|2008.05|2000.35|2007.36|1999.66|27
1653235330000|2022-05-22 16:02:10|2007.55|1999.85|2007.09|1999.39|2007.62|1999.92|2007.06|1999.36|18
1653235340000|2022-05-22 16:02:20|2007.03|1999.33|2007.52|1999.82|2007.56|1999.86|2006.98|1999.28|24
1653235350000|2022-05-22 16:02:30|2007.47|1999.77|2007.39|1999.69|2007.47|1999.77|2007.33|1999.63|24
1653235360000|2022-05-22 16:02:40|2007.35|1999.65|2008.15|2000.45|2008.22|2000.52|2007.03|1999.33|29
1653235370000|2022-05-22 16:02:50|2008.12|2000.42|2007.4|1999.7|2008.15|2000.45|2007.23|1999.53|27
1653235380000|2022-05-22 16:03:00|2007.44|1999.74|2007.04|1999.34|2007.44|1999.74|2006.91|1999.21|18
1653235390000|2022-05-22 16:03:10|2007.05|1999.35|2006.77|1999.07|2007.07|1999.37|2006.69|1998.99|21
1653235400000|2022-05-22 16:03:20|2006.92|1999.22|2006.86|1999.16|2006.95|1999.25|2006.63|1998.93|30
1653235410000|2022-05-22 16:03:30|2006.91|1999.21|2006.97|1999.27|2006.97|1999.27|2006.82|1999.12|22
1653235420000|2022-05-22 16:03:40|2006.99|1999.29|2007.13|1999.43|2007.13|1999.43|2006.99|1999.29|13
1653235430000|2022-05-22 16:03:50|2007.12|1999.42|2007.86|2000.16|2007.86|2000.16|2007.12|1999.42|27
1653235440000|2022-05-22 16:04:00|2007.87|2000.17|2007.46|1999.76|2007.9|2000.2|2006.97|1999.27|32
1653235450000|2022-05-22 16:04:10|2007.48|1999.78|2007.58|1999.88|2007.59|1999.89|2007.42|1999.72|20
1653235460000|2022-05-22 16:04:20|2007.59|1999.89|2007.02|1999.32|2007.63|1999.93|2006.99|1999.29|23
1653235470000|2022-05-22 16:04:30|2007.1|1999.4|2007.37|1999.67|2007.44|1999.74|2007.07|1999.37|23
1653235480000|2022-05-22 16:04:40|2007.33|1999.63|2007.31|1999.61|2007.37|1999.67|2007.27|1999.57|20
1653235490000|2022-05-22 16:04:50|2007.29|1999.59|2007.16|1999.46|2007.34|1999.64|2007.05|1999.35|30
1653235500000|2022-05-22 16:05:00|2007.21|1999.51|2006.75|1999.05|2007.22|1999.52|2006.48|1998.78|33
1653235510000|2022-05-22 16:05:10|2006.78|1999.08|2006.62|1998.92|2006.81|1999.11|2006.62|1998.92|18
1653235520000|2022-05-22 16:05:20|2006.63|1998.93|2006.8|1999.1|2006.8|1999.1|2006.49|1998.79|16
1653235530000|2022-05-22 16:05:30|2006.75|1999.05|2005.49|1997.79|2006.8|1999.1|2005.45|1997.75|15
1653235540000|2022-05-22 16:05:40|2005.46|1997.76|2005.68|1997.98|2005.68|1997.98|2005.28|1997.58|24
1653235550000|2022-05-22 16:05:50|2005.7|1998|2005.69|1997.99|2005.89|1998.19|2005.68|1997.98|18
1653235560000|2022-05-22 16:06:00|2005.68|1997.98|2005.73|1998.03|2005.8|1998.1|2005.68|1997.98|16
1653235570000|2022-05-22 16:06:10|2005.71|1998.01|2005.7|1998|2005.73|1998.03|2005.66|1997.96|16
1653235580000|2022-05-22 16:06:20|2005.72|1998.02|2005.65|1997.95|2005.79|1998.09|2005.65|1997.95|22
1653235590000|2022-05-22 16:06:30|2005.7|1998|2005.53|1997.83|2005.74|1998.04|2005.5|1997.8|16
1653235600000|2022-05-22 16:06:40|2005.55|1997.85|2005.53|1997.83|2005.61|1997.91|2005.5|1997.8|12
1653235610000|2022-05-22 16:06:50|2005.52|1997.82|2005.54|1997.84|2005.63|1997.93|2005.41|1997.71|30
1653235620000|2022-05-22 16:07:00|2005.55|1997.85|2006.05|1998.35|2006.05|1998.35|2005.52|1997.82|29
1653235630000|2022-05-22 16:07:10|2006.03|1998.33|2005.87|1998.17|2006.03|1998.33|2005.78|1998.08|28
1653235640000|2022-05-22 16:07:20|2005.96|1998.26|2005.82|1998.12|2006.11|1998.41|2005.78|1998.08|34
1653235650000|2022-05-22 16:07:30|2005.79|1998.09|2005.77|1998.07|2005.79|1998.09|2005.58|1997.88|22
1653235660000|2022-05-22 16:07:40|2005.79|1998.09|2005.84|1998.14|2005.87|1998.17|2005.78|1998.08|26
1653235670000|2022-05-22 16:07:50|2005.78|1998.08|2005.67|1997.97|2005.82|1998.12|2005.67|1997.97|26
1653235680000|2022-05-22 16:08:00|2005.68|1997.98|2005.44|1997.74|2005.75|1998.05|2005.32|1997.62|26
1653235690000|2022-05-22 16:08:10|2005.54|1997.84|2005.4|1997.7|2005.56|1997.86|2005.36|1997.66|35
1653235700000|2022-05-22 16:08:20|2005.25|1997.55|2005.25|1997.55|2005.4|1997.7|2005.07|1997.37|24
1653235710000|2022-05-22 16:08:30|2005.26|1997.56|2005.26|1997.56|2005.33|1997.63|2005.23|1997.53|18
1653235720000|2022-05-22 16:08:40|2005.25|1997.55|2005.12|1997.42|2005.26|1997.56|2005.08|1997.38|25
1653235730000|2022-05-22 16:08:50|2005.13|1997.43|2005.2|1997.5|2005.23|1997.53|2005.13|1997.43|27
1653235740000|2022-05-22 16:09:00|2005.18|1997.48|2005.25|1997.55|2005.3|1997.6|2005.13|1997.43|21
1653235750000|2022-05-22 16:09:10|2005.28|1997.58|2005.28|1997.58|2005.32|1997.62|2005.17|1997.47|25
1653235760000|2022-05-22 16:09:20|2005.19|1997.49|2006|1998.3|2006.08|1998.38|2005.19|1997.49|20
1653235770000|2022-05-22 16:09:30|2006.33|1998.63|2006.22|1998.52|2006.35|1998.65|2006.19|1998.49|21
1653235780000|2022-05-22 16:09:40|2006.31|1998.61|2005.99|1998.29|2006.32|1998.62|2005.97|1998.27|25
1653235790000|2022-05-22 16:09:50|2005.97|1998.27|2006.03|1998.33|2006.1|1998.4|2005.88|1998.18|24
1653235800000|2022-05-22 16:10:00|2006.01|1998.31|2006.03|1998.33|2006.12|1998.42|2006.01|1998.31|15
1653235810000|2022-05-22 16:10:10|2006.04|1998.34|2006.06|1998.36|2006.09|1998.39|2006.01|1998.31|17
1653235820000|2022-05-22 16:10:20|2006.08|1998.38|2005.87|1998.17|2006.09|1998.39|2005.73|1998.03|23
1653235830000|2022-05-22 16:10:30|2005.85|1998.15|2005.27|1997.57|2005.85|1998.15|2005.04|1997.34|30
1653235840000|2022-05-22 16:10:40|2005.23|1997.53|2004.19|1996.49|2005.25|1997.55|2004.18|1996.48|23
1653235850000|2022-05-22 16:10:50|2004.2|1996.5|2003.8|1996.1|2004.34|1996.64|2003.8|1996.1|22
1653235860000|2022-05-22 16:11:00|2003.85|1996.15|2003.68|1995.98|2003.9|1996.2|2003.48|1995.78|32
1653235870000|2022-05-22 16:11:10|2003.67|1995.97|2003.49|1995.79|2003.68|1995.98|2003.46|1995.76|27
1653235880000|2022-05-22 16:11:20|2003.48|1995.78|2003.47|1995.77|2003.56|1995.86|2003.47|1995.77|16
1653235890000|2022-05-22 16:11:30|2003.45|1995.75|2002.99|1995.29|2003.46|1995.76|2002.84|1995.14|27
1653235900000|2022-05-22 16:11:40|2003.04|1995.34|2002.98|1995.28|2003.09|1995.39|2002.59|1994.89|29
1653235910000|2022-05-22 16:11:50|2002.88|1995.18|2001.72|1994.02|2002.92|1995.22|2001.72|1994.02|30
1653235920000|2022-05-22 16:12:00|2001.71|1994.01|2000.87|1993.17|2001.8|1994.1|2000.87|1993.17|21
1653235930000|2022-05-22 16:12:10|2000.89|1993.19|2000.98|1993.28|2001.72|1994.02|2000.89|1993.19|29
1653235940000|2022-05-22 16:12:20|2000.85|1993.15|1999.6|1991.9|2000.85|1993.15|1999.6|1991.9|33
1653235950000|2022-05-22 16:12:30|1999.32|1991.62|1999.99|1992.29|2000.22|1992.52|1999.06|1991.36|32
1653235960000|2022-05-22 16:12:40|2000|1992.3|1999.59|1991.89|2000.38|1992.68|1999.58|1991.88|32
1653235970000|2022-05-22 16:12:50|1999.58|1991.88|1999.37|1991.67|1999.58|1991.88|1999.32|1991.62|35
1653235980000|2022-05-22 16:13:00|1999.35|1991.65|1996.06|1988.36|1999.51|1991.81|1996.06|1988.36|32
1653235990000|2022-05-22 16:13:10|1996.12|1988.42|1996.29|1988.59|1996.39|1988.69|1995.68|1987.98|32
1653236000000|2022-05-22 16:13:20|1996.3|1988.6|1995.98|1988.28|1996.82|1989.12|1995.73|1988.03|36
1653236010000|2022-05-22 16:13:30|1996.02|1988.32|1994.5|1986.8|1996.08|1988.38|1994.5|1986.8|31
1653236020000|2022-05-22 16:13:40|1994.53|1986.83|1994.33|1986.63|1995.44|1987.74|1994.33|1986.63|35
1653236030000|2022-05-22 16:13:50|1994.28|1986.58|1995.37|1987.67|1995.37|1987.67|1994.28|1986.58|25
1653236040000|2022-05-22 16:14:00|1995.47|1987.77|1994.87|1987.17|1995.73|1988.03|1994.81|1987.11|34
1653236050000|2022-05-22 16:14:10|1994.93|1987.23|1995.79|1988.09|1995.9|1988.2|1994.89|1987.19|34
1653236060000|2022-05-22 16:14:20|1995.8|1988.1|1996.03|1988.33|1997.12|1989.42|1995.78|1988.08|34
1653236070000|2022-05-22 16:14:30|1996.04|1988.34|1995.75|1988.05|1996.81|1989.11|1995.63|1987.93|30
1653236080000|2022-05-22 16:14:40|1995.79|1988.09|1996.77|1989.07|1996.93|1989.23|1995.79|1988.09|35
1653236090000|2022-05-22 16:14:50|1996.78|1989.08|1996.99|1989.29|1997.1|1989.4|1996.51|1988.81|33
1653236100000|2022-05-22 16:15:00|1997.02|1989.32|1998.53|1990.83|1998.53|1990.83|1997|1989.3|33
1653236110000|2022-05-22 16:15:10|1998.51|1990.81|1999.3|1991.6|1999.33|1991.63|1998.4|1990.7|28
1653236120000|2022-05-22 16:15:20|1999.27|1991.57|1998.72|1991.02|1999.74|1992.04|1998.72|1991.02|35
1653236130000|2022-05-22 16:15:30|1998.73|1991.03|1998.47|1990.77|1998.86|1991.16|1998.44|1990.74|28
1653236140000|2022-05-22 16:15:40|1998.45|1990.75|1999.07|1991.37|1999.09|1991.39|1998.42|1990.72|29
1653236150000|2022-05-22 16:15:50|1999.11|1991.41|2000.04|1992.34|2000.04|1992.34|1999.09|1991.39|27
1653236160000|2022-05-22 16:16:00|1999.92|1992.22|2001.58|1993.88|2001.61|1993.91|1999.84|1992.14|33
1653236170000|2022-05-22 16:16:10|2001.6|1993.9|2000.09|1992.39|2001.61|1993.91|2000.07|1992.37|39
1653236180000|2022-05-22 16:16:20|2000.08|1992.38|2000.18|1992.48|2000.22|1992.52|2000.04|1992.34|23
1653236190000|2022-05-22 16:16:30|2000.19|1992.49|2000.1|1992.4|2000.26|1992.56|2000.03|1992.33|24
1653236200000|2022-05-22 16:16:40|2000.12|1992.42|1999.47|1991.77|2000.19|1992.49|1999.47|1991.77|25
1653236210000|2022-05-22 16:16:50|1999.44|1991.74|1999.41|1991.71|1999.44|1991.74|1999.32|1991.62|27
1653236220000|2022-05-22 16:17:00|1999.38|1991.68|1999.19|1991.49|1999.4|1991.7|1999|1991.3|20
1653236230000|2022-05-22 16:17:10|1999.18|1991.48|1998.74|1991.04|1999.18|1991.48|1998.73|1991.03|26
1653236240000|2022-05-22 16:17:20|1998.72|1991.02|1998.51|1990.81|1998.74|1991.04|1998.51|1990.81|21
1653236250000|2022-05-22 16:17:30|1998.44|1990.74|1999.05|1991.35|1999.12|1991.42|1998.44|1990.74|26
1653236260000|2022-05-22 16:17:40|1999.04|1991.34|1999.08|1991.38|1999.08|1991.38|1998.92|1991.22|15
1653236270000|2022-05-22 16:17:50|1999.15|1991.45|1999.46|1991.76|1999.48|1991.78|1998.9|1991.2|24
1653236280000|2022-05-22 16:18:00|1999.45|1991.75|1999.41|1991.71|1999.45|1991.75|1999.3|1991.6|21
1653236290000|2022-05-22 16:18:10|1999.38|1991.68|1999.71|1992.01|1999.71|1992.01|1999.36|1991.66|11
1653236300000|2022-05-22 16:18:20|1999.74|1992.04|1999.91|1992.21|1999.95|1992.25|1999.64|1991.94|22
1653236310000|2022-05-22 16:18:30|1999.9|1992.2|2001.54|1993.84|2001.54|1993.84|1999.89|1992.19|26
1653236320000|2022-05-22 16:18:40|2001.72|1994.02|2001.95|1994.25|2001.99|1994.29|2001.63|1993.93|29
1653236330000|2022-05-22 16:18:50|2001.94|1994.24|2002.75|1995.05|2002.98|1995.28|2001.92|1994.22|32
1653236340000|2022-05-22 16:19:00|2002.74|1995.04|2002.84|1995.14|2002.87|1995.17|2002.71|1995.01|26
1653236350000|2022-05-22 16:19:10|2002.88|1995.18|2001.55|1993.85|2003.06|1995.36|2001.55|1993.85|28
1653236360000|2022-05-22 16:19:20|2001.66|1993.96|2001.35|1993.65|2001.81|1994.11|2001.16|1993.46|24
1653236370000|2022-05-22 16:19:30|2001.34|1993.64|2000.88|1993.18|2001.36|1993.66|2000.45|1992.75|31
1653236380000|2022-05-22 16:19:40|2000.84|1993.14|2001.06|1993.36|2001.34|1993.64|2000.81|1993.11|32
1653236390000|2022-05-22 16:19:50|2000.99|1993.29|2001.48|1993.78|2001.48|1993.78|2000.52|1992.82|33
1653236400000|2022-05-22 16:20:00|2001.49|1993.79|2001.68|1993.98|2002.16|1994.46|2001.49|1993.79|31
1653236410000|2022-05-22 16:20:10|2001.61|1993.91|2000.69|1992.99|2001.61|1993.91|2000.44|1992.74|36
1653236420000|2022-05-22 16:20:20|2000.73|1993.03|2000.49|1992.79|2000.77|1993.07|2000.49|1992.79|23
1653236430000|2022-05-22 16:20:30|2000.57|1992.87|2001.21|1993.51|2001.21|1993.51|2000.52|1992.82|31
1653236440000|2022-05-22 16:20:40|2001.17|1993.47|2000.85|1993.15|2001.19|1993.49|2000.71|1993.01|28
1653236450000|2022-05-22 16:20:50|2000.88|1993.18|2001.54|1993.84|2001.54|1993.84|2000.88|1993.18|29
1653236460000|2022-05-22 16:21:00|2001.6|1993.9|2001.93|1994.23|2001.96|1994.26|2001.49|1993.79|31
1653236470000|2022-05-22 16:21:10|2001.95|1994.25|2002.13|1994.43|2002.14|1994.44|2001.95|1994.25|22
1653236480000|2022-05-22 16:21:20|2002.12|1994.42|2002.85|1995.15|2002.98|1995.28|2002.11|1994.41|20
1653236490000|2022-05-22 16:21:30|2002.86|1995.16|2002.89|1995.19|2002.96|1995.26|2002.8|1995.1|27
1653236500000|2022-05-22 16:21:40|2002.87|1995.17|2002.96|1995.26|2003.01|1995.31|2002.84|1995.14|31
1653236510000|2022-05-22 16:21:50|2002.85|1995.15|2002.9|1995.2|2002.98|1995.28|2002.72|1995.02|17
1653236520000|2022-05-22 16:22:00|2002.89|1995.19|2002.91|1995.21|2002.94|1995.24|2002.72|1995.02|28
1653236530000|2022-05-22 16:22:10|2002.79|1995.09|2002.45|1994.75|2002.97|1995.27|2002.36|1994.66|31
1653236540000|2022-05-22 16:22:20|2002.46|1994.76|2002.18|1994.48|2002.46|1994.76|2002.1|1994.4|24
1653236550000|2022-05-22 16:22:30|2002.22|1994.52|2002.63|1994.93|2002.67|1994.97|2002.19|1994.49|29
1653236560000|2022-05-22 16:22:40|2002.67|1994.97|2002.65|1994.95|2002.68|1994.98|2002.6|1994.9|24
1653236570000|2022-05-22 16:22:50|2002.61|1994.91|2002.48|1994.78|2002.64|1994.94|2002.47|1994.77|27
1653236580000|2022-05-22 16:23:00|2002.49|1994.79|2002.46|1994.76|2002.57|1994.87|2002.45|1994.75|19
1653236590000|2022-05-22 16:23:10|2002.45|1994.75|2002.16|1994.46|2002.47|1994.77|2002.13|1994.43|24
1653236600000|2022-05-22 16:23:20|2002.19|1994.49|2002.2|1994.5|2002.24|1994.54|2002.1|1994.4|19
1653236610000|2022-05-22 16:23:30|2002.19|1994.49|2002.08|1994.38|2002.2|1994.5|2002.01|1994.31|17
1653236620000|2022-05-22 16:23:40|2002.07|1994.37|2001.91|1994.21|2002.1|1994.4|2001.86|1994.16|25
1653236630000|2022-05-22 16:23:50|2001.87|1994.17|2001.75|1994.05|2001.87|1994.17|2001.73|1994.03|23
1653236640000|2022-05-22 16:24:00|2001.74|1994.04|2002.11|1994.41|2002.11|1994.41|2001.51|1993.81|24
1653236650000|2022-05-22 16:24:10|2002.18|1994.48|2002.34|1994.64|2002.43|1994.73|2002.18|1994.48|27
1653236660000|2022-05-22 16:24:20|2002.36|1994.66|2003.05|1995.35|2003.05|1995.35|2002.36|1994.66|24
1653236670000|2022-05-22 16:24:30|2003.1|1995.4|2003.56|1995.86|2003.56|1995.86|2003.1|1995.4|19
1653236680000|2022-05-22 16:24:40|2003.55|1995.85|2003.7|1996|2003.7|1996|2003.47|1995.77|12
1653236690000|2022-05-22 16:24:50|2003.69|1995.99|2004.36|1996.66|2004.36|1996.66|2003.69|1995.99|21
1653236700000|2022-05-22 16:25:00|2004.34|1996.64|2004.63|1996.93|2004.95|1997.25|2004.31|1996.61|32
1653236710000|2022-05-22 16:25:10|2004.64|1996.94|2005.02|1997.32|2005.02|1997.32|2004.64|1996.94|27
1653236720000|2022-05-22 16:25:20|2005.01|1997.31|2005.42|1997.72|2005.43|1997.73|2005.01|1997.31|18
1653236730000|2022-05-22 16:25:30|2005.41|1997.71|2006.03|1998.33|2006.03|1998.33|2005.41|1997.71|30
1653236740000|2022-05-22 16:25:40|2006.01|1998.31|2005.54|1997.84|2006.1|1998.4|2005.4|1997.7|34
1653236750000|2022-05-22 16:25:50|2005.6|1997.9|2005.52|1997.82|2005.63|1997.93|2005.49|1997.79|23
1653236760000|2022-05-22 16:26:00|2005.44|1997.74|2005.41|1997.71|2005.44|1997.74|2005.08|1997.38|25
1653236770000|2022-05-22 16:26:10|2005.45|1997.75|2005.49|1997.79|2005.56|1997.86|2005.43|1997.73|26
1653236780000|2022-05-22 16:26:20|2005.48|1997.78|2005.81|1998.11|2005.82|1998.12|2005.48|1997.78|20
1653236790000|2022-05-22 16:26:30|2005.76|1998.06|2006.04|1998.34|2006.06|1998.36|2005.65|1997.95|21
1653236800000|2022-05-22 16:26:40|2005.99|1998.29|2005.96|1998.26|2006.01|1998.31|2005.95|1998.25|12
1653236810000|2022-05-22 16:26:50|2005.97|1998.27|2005.05|1997.35|2005.99|1998.29|2005.03|1997.33|26
1653236820000|2022-05-22 16:27:00|2005.14|1997.44|2004.73|1997.03|2005.14|1997.44|2004.6|1996.9|31
1653236830000|2022-05-22 16:27:10|2004.9|1997.2|2005.52|1997.82|2005.64|1997.94|2004.9|1997.2|25
1653236840000|2022-05-22 16:27:20|2005.51|1997.81|2006.03|1998.33|2006.03|1998.33|2005.5|1997.8|18
1653236850000|2022-05-22 16:27:30|2006.04|1998.34|2006.08|1998.38|2006.13|1998.43|2005.92|1998.22|35
1653236860000|2022-05-22 16:27:40|2006.05|1998.35|2006.04|1998.34|2006.14|1998.44|2005.92|1998.22|34
1653236870000|2022-05-22 16:27:50|2006.03|1998.33|2005.66|1997.96|2006.06|1998.36|2005.59|1997.89|23
1653236880000|2022-05-22 16:28:00|2005.73|1998.03|2005.69|1997.99|2006.13|1998.43|2005.69|1997.99|29
1653236890000|2022-05-22 16:28:10|2005.7|1998|2004.54|1996.84|2005.82|1998.12|2004.51|1996.81|30
1653236900000|2022-05-22 16:28:20|2004.55|1996.85|2004.65|1996.95|2004.77|1997.07|2003.96|1996.26|34
1653236910000|2022-05-22 16:28:30|2004.63|1996.93|2004.28|1996.58|2004.7|1997|2004.25|1996.55|24
1653236920000|2022-05-22 16:28:40|2004.29|1996.59|2004.62|1996.92|2004.72|1997.02|2004.29|1996.59|27
1653236930000|2022-05-22 16:28:50|2004.63|1996.93|2005.52|1997.82|2005.52|1997.82|2004.61|1996.91|26
1653236940000|2022-05-22 16:29:00|2005.63|1997.93|2005.55|1997.85|2005.68|1997.98|2005.46|1997.76|25
1653236950000|2022-05-22 16:29:10|2005.57|1997.87|2005.51|1997.81|2005.71|1998.01|2005.48|1997.78|28
1653236960000|2022-05-22 16:29:20|2005.5|1997.8|2005.6|1997.9|2005.67|1997.97|2005.49|1997.79|22
1653236970000|2022-05-22 16:29:30|2005.55|1997.85|2005.69|1997.99|2005.69|1997.99|2005.51|1997.81|30
1653236980000|2022-05-22 16:29:40|2005.66|1997.96|2005.63|1997.93|2005.67|1997.97|2005.55|1997.85|25
1653236990000|2022-05-22 16:29:50|2005.61|1997.91|2005.63|1997.93|2005.68|1997.98|2005.59|1997.89|17
1653237000000|2022-05-22 16:30:00|2005.61|1997.91|2005.61|1997.91|2005.66|1997.96|2005.54|1997.84|18
1653237010000|2022-05-22 16:30:10|2005.57|1997.87|2005.46|1997.76|2005.58|1997.88|2005.46|1997.76|21
1653237020000|2022-05-22 16:30:20|2005.42|1997.72|2005.54|1997.84|2005.59|1997.89|2005.41|1997.71|25
1653237030000|2022-05-22 16:30:30|2005.53|1997.83|2005.58|1997.88|2005.65|1997.95|2005.44|1997.74|27
1653237040000|2022-05-22 16:30:40|2005.55|1997.85|2006.43|1998.73|2006.5|1998.8|2005.53|1997.83|26
1653237050000|2022-05-22 16:30:50|2006.41|1998.71|2006.69|1998.99|2006.69|1998.99|2006.26|1998.56|25
1653237060000|2022-05-22 16:31:00|2006.92|1999.22|2007.72|2000.02|2007.72|2000.02|2006.87|1999.17|32
1653237070000|2022-05-22 16:31:10|2007.94|2000.24|2008.34|2000.64|2008.41|2000.71|2007.94|2000.24|28
1653237080000|2022-05-22 16:31:20|2008.3|2000.6|2008.15|2000.45|2008.3|2000.6|2007.65|1999.95|31
1653237090000|2022-05-22 16:31:30|2008.18|2000.48|2007.58|1999.88|2008.18|2000.48|2007.58|1999.88|27
1653237100000|2022-05-22 16:31:40|2007.55|1999.85|2008.26|2000.56|2008.44|2000.74|2007.42|1999.72|33
1653237110000|2022-05-22 16:31:50|2008.17|2000.47|2008.39|2000.69|2008.48|2000.78|2008.13|2000.43|33
1653237120000|2022-05-22 16:32:00|2008.46|2000.76|2008.28|2000.58|2008.46|2000.76|2008.15|2000.45|27
1653237130000|2022-05-22 16:32:10|2008.22|2000.52|2007.59|1999.89|2008.34|2000.64|2007.59|1999.89|32
1653237140000|2022-05-22 16:32:20|2007.48|1999.78|2007.46|1999.76|2007.53|1999.83|2007.37|1999.67|28
1653237150000|2022-05-22 16:32:30|2007.55|1999.85|2008.14|2000.44|2008.18|2000.48|2007.53|1999.83|30
1653237160000|2022-05-22 16:32:40|2008.13|2000.43|2008.09|2000.39|2008.16|2000.46|2008|2000.3|27
1653237170000|2022-05-22 16:32:50|2008.07|2000.37|2008.06|2000.36|2008.07|2000.37|2007.96|2000.26|16
1653237180000|2022-05-22 16:33:00|2008.04|2000.34|2007.5|1999.8|2008.04|2000.34|2007.46|1999.76|24
1653237190000|2022-05-22 16:33:10|2007.6|1999.9|2007.67|1999.97|2007.73|2000.03|2007.48|1999.78|31
1653237200000|2022-05-22 16:33:20|2007.62|1999.92|2007.66|1999.96|2007.72|2000.02|2007.55|1999.85|14
1653237210000|2022-05-22 16:33:30|2007.74|2000.04|2008.23|2000.53|2008.28|2000.58|2007.74|2000.04|32
1653237220000|2022-05-22 16:33:40|2008.22|2000.52|2008.15|2000.45|2008.24|2000.54|2008.12|2000.42|22
1653237230000|2022-05-22 16:33:50|2008.16|2000.46|2007.87|2000.17|2008.16|2000.46|2007.87|2000.17|18
1653237240000|2022-05-22 16:34:00|2007.78|2000.08|2007.41|1999.71|2007.8|2000.1|2007.38|1999.68|32
1653237250000|2022-05-22 16:34:10|2007.45|1999.75|2007.83|2000.13|2007.9|2000.2|2007.4|1999.7|26
1653237260000|2022-05-22 16:34:20|2007.84|2000.14|2008.56|2000.86|2008.56|2000.86|2007.84|2000.14|13
1653237270000|2022-05-22 16:34:30|2008.59|2000.89|2008.57|2000.87|2008.62|2000.92|2008.14|2000.44|31
1653237280000|2022-05-22 16:34:40|2008.59|2000.89|2009.61|2001.91|2009.62|2001.92|2008.59|2000.89|31
1653237290000|2022-05-22 16:34:50|2009.65|2001.95|2009.82|2002.12|2009.83|2002.13|2008.95|2001.25|36
1653237300000|2022-05-22 16:35:00|2009.83|2002.13|2008.84|2001.14|2009.85|2002.15|2008.45|2000.75|30
1653237310000|2022-05-22 16:35:10|2009.08|2001.38|2009.31|2001.61|2009.62|2001.92|2009.08|2001.38|33
1653237320000|2022-05-22 16:35:20|2009.41|2001.71|2008.87|2001.17|2009.6|2001.9|2008.77|2001.07|35
1653237330000|2022-05-22 16:35:30|2008.86|2001.16|2008.41|2000.71|2008.86|2001.16|2008.41|2000.71|31
1653237340000|2022-05-22 16:35:40|2008.4|2000.7|2009.2|2001.5|2009.2|2001.5|2008.21|2000.51|31
1653237350000|2022-05-22 16:35:50|2009.19|2001.49|2009.16|2001.46|2009.21|2001.51|2009.11|2001.41|21
1653237360000|2022-05-22 16:36:00|2009.13|2001.43|2008.31|2000.61|2009.14|2001.44|2008.31|2000.61|28
1653237370000|2022-05-22 16:36:10|2008.28|2000.58|2008.12|2000.42|2008.28|2000.58|2007.87|2000.17|29
1653237380000|2022-05-22 16:36:20|2008.16|2000.46|2008.67|2000.97|2008.7|2001|2007.92|2000.22|24
1653237390000|2022-05-22 16:36:30|2008.66|2000.96|2008|2000.3|2008.66|2000.96|2008|2000.3|34
1653237400000|2022-05-22 16:36:40|2008.01|2000.31|2008.14|2000.44|2008.15|2000.45|2008.01|2000.31|20
1653237410000|2022-05-22 16:36:50|2008.17|2000.47|2008.33|2000.63|2008.36|2000.66|2008.1|2000.4|26
1653237420000|2022-05-22 16:37:00|2008.36|2000.66|2008.32|2000.62|2008.38|2000.68|2008.24|2000.54|25
1653237430000|2022-05-22 16:37:10|2008.3|2000.6|2007.75|2000.05|2008.3|2000.6|2007.7|2000|24
1653237440000|2022-05-22 16:37:20|2007.76|2000.06|2008.37|2000.67|2008.4|2000.7|2007.7|2000|26
1653237450000|2022-05-22 16:37:30|2008.34|2000.64|2008.22|2000.52|2008.34|2000.64|2008.2|2000.5|24
1653237460000|2022-05-22 16:37:40|2008.23|2000.53|2008.53|2000.83|2008.53|2000.83|2008.2|2000.5|30
1653237470000|2022-05-22 16:37:50|2008.48|2000.78|2008.43|2000.73|2008.48|2000.78|2008.37|2000.67|19
1653237480000|2022-05-22 16:38:00|2008.41|2000.71|2008.97|2001.27|2009.05|2001.35|2008.39|2000.69|29
1653237490000|2022-05-22 16:38:10|2008.94|2001.24|2008.8|2001.1|2008.99|2001.29|2008.8|2001.1|30
1653237500000|2022-05-22 16:38:20|2008.82|2001.12|2008.93|2001.23|2008.98|2001.28|2008.81|2001.11|24
1653237510000|2022-05-22 16:38:30|2008.8|2001.1|2008.71|2001.01|2008.8|2001.1|2008.6|2000.9|26
1653237520000|2022-05-22 16:38:40|2008.7|2001|2009.03|2001.33|2009.07|2001.37|2008.67|2000.97|29
1653237530000|2022-05-22 16:38:50|2009.02|2001.32|2008.97|2001.27|2009.02|2001.32|2008.8|2001.1|25
1653237540000|2022-05-22 16:39:00|2009.03|2001.33|2008.8|2001.1|2009.03|2001.33|2008.78|2001.08|24
1653237550000|2022-05-22 16:39:10|2008.74|2001.04|2008.83|2001.13|2008.89|2001.19|2008.71|2001.01|24
1653237560000|2022-05-22 16:39:20|2008.82|2001.12|2008.75|2001.05|2008.84|2001.14|2008.64|2000.94|27
1653237570000|2022-05-22 16:39:30|2008.73|2001.03|2008.51|2000.81|2008.89|2001.19|2008.48|2000.78|22
1653237580000|2022-05-22 16:39:40|2008.52|2000.82|2008.57|2000.87|2009.01|2001.31|2008.48|2000.78|24
1653237590000|2022-05-22 16:39:50|2008.58|2000.88|2008.49|2000.79|2008.61|2000.91|2008.39|2000.69|27
1653237600000|2022-05-22 16:40:00|2008.48|2000.78|2008.54|2000.84|2008.54|2000.84|2008.3|2000.6|24
1653237610000|2022-05-22 16:40:10|2008.53|2000.83|2008.1|2000.4|2008.56|2000.86|2008.1|2000.4|23
1653237620000|2022-05-22 16:40:20|2008.09|2000.39|2008.08|2000.38|2008.16|2000.46|2007.97|2000.27|26
1653237630000|2022-05-22 16:40:30|2008.07|2000.37|2008.07|2000.37|2008.09|2000.39|2008.06|2000.36|19
1653237640000|2022-05-22 16:40:40|2008|2000.3|2007.97|2000.27|2008.06|2000.36|2007.9|2000.2|16
1653237650000|2022-05-22 16:40:50|2007.96|2000.26|2008.08|2000.38|2008.1|2000.4|2007.92|2000.22|29
1653237660000|2022-05-22 16:41:00|2008.09|2000.39|2008.34|2000.64|2008.35|2000.65|2008.04|2000.34|18
1653237670000|2022-05-22 16:41:10|2008.32|2000.62|2008.08|2000.38|2008.32|2000.62|2007.99|2000.29|25
1653237680000|2022-05-22 16:41:20|2008.09|2000.39|2008.47|2000.77|2008.47|2000.77|2008.08|2000.38|20
1653237690000|2022-05-22 16:41:30|2008.45|2000.75|2008.96|2001.26|2008.96|2001.26|2008.38|2000.68|27
1653237700000|2022-05-22 16:41:40|2008.98|2001.28|2008.92|2001.22|2008.99|2001.29|2008.92|2001.22|18
1653237710000|2022-05-22 16:41:50|2008.93|2001.23|2009.26|2001.56|2009.26|2001.56|2008.93|2001.23|23
1653237720000|2022-05-22 16:42:00|2009.24|2001.54|2009.26|2001.56|2009.27|2001.57|2009.22|2001.52|19
1653237730000|2022-05-22 16:42:10|2009.23|2001.53|2009.2|2001.5|2009.28|2001.58|2009.2|2001.5|15
1653237740000|2022-05-22 16:42:20|2009.16|2001.46|2009.19|2001.49|2009.22|2001.52|2009.15|2001.45|19
1653237750000|2022-05-22 16:42:30|2009.15|2001.45|2009.26|2001.56|2009.26|2001.56|2009.13|2001.43|15
1653237760000|2022-05-22 16:42:40|2009.23|2001.53|2008.92|2001.22|2009.46|2001.76|2008.92|2001.22|26
1653237770000|2022-05-22 16:42:50|2008.99|2001.29|2009.2|2001.5|2009.2|2001.5|2008.98|2001.28|26
1653237780000|2022-05-22 16:43:00|2009.21|2001.51|2009.29|2001.59|2009.34|2001.64|2009.12|2001.42|28
1653237790000|2022-05-22 16:43:10|2009.31|2001.61|2008.97|2001.27|2009.31|2001.61|2008.97|2001.27|25
1653237800000|2022-05-22 16:43:20|2009.05|2001.35|2009.03|2001.33|2009.05|2001.35|2008.97|2001.27|27
1653237810000|2022-05-22 16:43:30|2009.04|2001.34|2008.1|2000.4|2009.06|2001.36|2008.08|2000.38|29
1653237820000|2022-05-22 16:43:40|2008.05|2000.35|2008.03|2000.33|2008.08|2000.38|2007.81|2000.11|18
1653237830000|2022-05-22 16:43:50|2008.04|2000.34|2008.45|2000.75|2008.6|2000.9|2008.04|2000.34|28
1653237840000|2022-05-22 16:44:00|2008.46|2000.76|2008.57|2000.87|2008.57|2000.87|2008.45|2000.75|27
1653237850000|2022-05-22 16:44:10|2008.6|2000.9|2008.99|2001.29|2009.03|2001.33|2008.6|2000.9|28
1653237860000|2022-05-22 16:44:20|2009.01|2001.31|2009.08|2001.38|2009.09|2001.39|2009.01|2001.31|19
1653237870000|2022-05-22 16:44:30|2009.07|2001.37|2009.09|2001.39|2009.1|2001.4|2009.07|2001.37|13
1653237880000|2022-05-22 16:44:40|2009.06|2001.36|2009.71|2002.01|2009.71|2002.01|2008.84|2001.14|28
1653237890000|2022-05-22 16:44:50|2009.72|2002.02|2009.42|2001.72|2010|2002.3|2009.37|2001.67|25
1653237900000|2022-05-22 16:45:00|2009.43|2001.73|2008.78|2001.08|2009.46|2001.76|2008.72|2001.02|33
1653237910000|2022-05-22 16:45:10|2008.79|2001.09|2008.77|2001.07|2008.79|2001.09|2008.72|2001.02|25
1653237920000|2022-05-22 16:45:20|2008.7|2001|2008.57|2000.87|2008.77|2001.07|2008.51|2000.81|29
1653237930000|2022-05-22 16:45:30|2008.59|2000.89|2008.56|2000.86|2008.62|2000.92|2008.5|2000.8|21
1653237940000|2022-05-22 16:45:40|2008.58|2000.88|2008.39|2000.69|2008.58|2000.88|2008.21|2000.51|28
1653237950000|2022-05-22 16:45:50|2008.4|2000.7|2008.37|2000.67|2008.42|2000.72|2008.3|2000.6|26
1653237960000|2022-05-22 16:46:00|2008.38|2000.68|2008.28|2000.58|2008.47|2000.77|2008.24|2000.54|24
1653237970000|2022-05-22 16:46:10|2008.29|2000.59|2008.3|2000.6|2008.35|2000.65|2008.24|2000.54|32
1653237980000|2022-05-22 16:46:20|2008.32|2000.62|2008.19|2000.49|2008.45|2000.75|2008.19|2000.49|31
1653237990000|2022-05-22 16:46:30|2008.21|2000.51|2008.36|2000.66|2008.39|2000.69|2008.19|2000.49|31
1653238000000|2022-05-22 16:46:40|2008.35|2000.65|2008.3|2000.6|2008.35|2000.65|2008.18|2000.48|30
1653238010000|2022-05-22 16:46:50|2008.31|2000.61|2008.26|2000.56|2008.32|2000.62|2008.21|2000.51|27
1653238020000|2022-05-22 16:47:00|2008.27|2000.57|2008.28|2000.58|2008.42|2000.72|2008.26|2000.56|32
1653238030000|2022-05-22 16:47:10|2008.32|2000.62|2008.39|2000.69|2008.4|2000.7|2008.27|2000.57|28
1653238040000|2022-05-22 16:47:20|2008.38|2000.68|2008.33|2000.63|2008.38|2000.68|2008.27|2000.57|32
1653238050000|2022-05-22 16:47:30|2008.35|2000.65|2008.51|2000.81|2008.51|2000.81|2008.33|2000.63|31
1653238060000|2022-05-22 16:47:40|2008.52|2000.82|2008.38|2000.68|2008.52|2000.82|2008.38|2000.68|19
1653238070000|2022-05-22 16:47:50|2008.39|2000.69|2008.41|2000.71|2008.45|2000.75|2008.33|2000.63|18
1653238080000|2022-05-22 16:48:00|2008.4|2000.7|2008.43|2000.73|2008.48|2000.78|2008.36|2000.66|30
1653238090000|2022-05-22 16:48:10|2008.44|2000.74|2008.39|2000.69|2008.53|2000.83|2008.31|2000.61|26
1653238100000|2022-05-22 16:48:20|2008.46|2000.76|2008.4|2000.7|2008.49|2000.79|2008.34|2000.64|16
1653238110000|2022-05-22 16:48:30|2008.5|2000.8|2008.4|2000.7|2008.51|2000.81|2008.38|2000.68|21
1653238120000|2022-05-22 16:48:40|2008.52|2000.82|2008.51|2000.81|2008.57|2000.87|2008.42|2000.72|30
1653238130000|2022-05-22 16:48:50|2008.5|2000.8|2008.47|2000.77|2008.5|2000.8|2008.32|2000.62|30
1653238140000|2022-05-22 16:49:00|2008.51|2000.81|2009.29|2001.59|2009.33|2001.63|2008.51|2000.81|28
1653238150000|2022-05-22 16:49:10|2009.42|2001.72|2009.94|2002.24|2009.95|2002.25|2009.42|2001.72|27
1653238160000|2022-05-22 16:49:20|2009.95|2002.25|2009.94|2002.24|2009.95|2002.25|2009.83|2002.13|16
1653238170000|2022-05-22 16:49:30|2009.95|2002.25|2010|2002.3|2010.02|2002.32|2009.94|2002.24|7
1653238180000|2022-05-22 16:49:40|2010.01|2002.31|2010.08|2002.38|2010.09|2002.39|2010|2002.3|14
1653238190000|2022-05-22 16:49:50|2010.09|2002.39|2009.8|2002.1|2010.1|2002.4|2009.73|2002.03|26
1653238200000|2022-05-22 16:50:00|2009.83|2002.13|2009.85|2002.15|2009.85|2002.15|2009.67|2001.97|18
1653238210000|2022-05-22 16:50:10|2009.86|2002.16|2009.7|2002|2009.86|2002.16|2009.54|2001.84|25
1653238220000|2022-05-22 16:50:20|2009.71|2002.01|2009.72|2002.02|2009.78|2002.08|2009.67|2001.97|27
1653238230000|2022-05-22 16:50:30|2009.73|2002.03|2009.72|2002.02|2009.81|2002.11|2009.57|2001.87|21
1653238240000|2022-05-22 16:50:40|2009.76|2002.06|2009.81|2002.11|2009.83|2002.13|2009.76|2002.06|11
1653238250000|2022-05-22 16:50:50|2009.83|2002.13|2010.34|2002.64|2010.42|2002.72|2009.83|2002.13|22
1653238260000|2022-05-22 16:51:00|2010.35|2002.65|2010.4|2002.7|2010.46|2002.76|2010.27|2002.57|21
1653238270000|2022-05-22 16:51:10|2010.33|2002.63|2010.42|2002.72|2010.45|2002.75|2010.33|2002.63|12
1653238280000|2022-05-22 16:51:20|2010.4|2002.7|2010.51|2002.81|2010.51|2002.81|2010.09|2002.39|26
1653238290000|2022-05-22 16:51:30|2010.5|2002.8|2010.48|2002.78|2010.56|2002.86|2010.47|2002.77|17
1653238300000|2022-05-22 16:51:40|2010.49|2002.79|2010.45|2002.75|2010.52|2002.82|2010.45|2002.75|18
1653238310000|2022-05-22 16:51:50|2010.48|2002.78|2010.08|2002.38|2010.55|2002.85|2010.05|2002.35|19
1653238320000|2022-05-22 16:52:00|2010.06|2002.36|2010.23|2002.53|2010.23|2002.53|2009.99|2002.29|27
1653238330000|2022-05-22 16:52:10|2010.22|2002.52|2010.23|2002.53|2010.24|2002.54|2010.15|2002.45|19
1653238340000|2022-05-22 16:52:20|2010.24|2002.54|2010.19|2002.49|2010.37|2002.67|2009.8|2002.1|30
1653238350000|2022-05-22 16:52:30|2010.2|2002.5|2010.29|2002.59|2010.33|2002.63|2010.15|2002.45|22
1653238360000|2022-05-22 16:52:40|2010.26|2002.56|2010.79|2003.09|2010.79|2003.09|2010.26|2002.56|24
1653238370000|2022-05-22 16:52:50|2010.81|2003.11|2010.35|2002.65|2010.81|2003.11|2010.28|2002.58|25
1653238380000|2022-05-22 16:53:00|2010.36|2002.66|2010.45|2002.75|2010.46|2002.76|2010.36|2002.66|13
1653238390000|2022-05-22 16:53:10|2010.44|2002.74|2010.39|2002.69|2010.45|2002.75|2010.35|2002.65|19
1653238400000|2022-05-22 16:53:20|2010.38|2002.68|2010.37|2002.67|2010.38|2002.68|2010.35|2002.65|14
1653238410000|2022-05-22 16:53:30|2010.38|2002.68|2010.45|2002.75|2010.49|2002.79|2010.38|2002.68|17
1653238420000|2022-05-22 16:53:40|2010.47|2002.77|2010.4|2002.7|2010.48|2002.78|2010.36|2002.66|19
1653238430000|2022-05-22 16:53:50|2010.39|2002.69|2010.4|2002.7|2010.49|2002.79|2010.38|2002.68|21
1653238440000|2022-05-22 16:54:00|2010.39|2002.69|2010.47|2002.77|2010.54|2002.84|2010.38|2002.68|30
1653238450000|2022-05-22 16:54:10|2010.56|2002.86|2010.57|2002.87|2010.58|2002.88|2010.42|2002.72|27
1653238460000|2022-05-22 16:54:20|2010.58|2002.88|2013.58|2005.88|2013.7|2006|2010.57|2002.87|38
1653238470000|2022-05-22 16:54:30|2013.54|2005.84|2012.91|2005.21|2013.54|2005.84|2012.4|2004.7|30
1653238480000|2022-05-22 16:54:40|2012.92|2005.22|2013.28|2005.58|2013.36|2005.66|2012.92|2005.22|30
1653238490000|2022-05-22 16:54:50|2013.34|2005.64|2012.74|2005.04|2013.34|2005.64|2012.47|2004.77|28
1653238500000|2022-05-22 16:55:00|2012.73|2005.03|2012.74|2005.04|2012.92|2005.22|2012.67|2004.97|25
1653238510000|2022-05-22 16:55:10|2012.72|2005.02|2013.32|2005.62|2013.33|2005.63|2012.71|2005.01|27
1653238520000|2022-05-22 16:55:20|2013.35|2005.65|2012.97|2005.27|2013.63|2005.93|2012.97|2005.27|33
1653238530000|2022-05-22 16:55:30|2012.8|2005.1|2012.19|2004.49|2012.8|2005.1|2012.08|2004.38|36
1653238540000|2022-05-22 16:55:40|2012.22|2004.52|2012.29|2004.59|2012.33|2004.63|2012.2|2004.5|30
1653238550000|2022-05-22 16:55:50|2012.28|2004.58|2012.26|2004.56|2012.35|2004.65|2012.25|2004.55|27
1653238560000|2022-05-22 16:56:00|2012.3|2004.6|2011.53|2003.83|2012.32|2004.62|2011.52|2003.82|34
1653238570000|2022-05-22 16:56:10|2011.56|2003.86|2011.6|2003.9|2011.63|2003.93|2011.35|2003.65|29
1653238580000|2022-05-22 16:56:20|2011.58|2003.88|2011.41|2003.71|2011.58|2003.88|2011.36|2003.66|24
1653238590000|2022-05-22 16:56:30|2011.4|2003.7|2011.39|2003.69|2011.52|2003.82|2011.35|2003.65|30
1653238600000|2022-05-22 16:56:40|2011.47|2003.77|2011.44|2003.74|2011.49|2003.79|2011.38|2003.68|32
1653238610000|2022-05-22 16:56:50|2011.47|2003.77|2012.3|2004.6|2012.3|2004.6|2011.39|2003.69|35
1653238620000|2022-05-22 16:57:00|2012.24|2004.54|2012.32|2004.62|2012.37|2004.67|2012.24|2004.54|27
1653238630000|2022-05-22 16:57:10|2012.33|2004.63|2011.96|2004.26|2012.34|2004.64|2011.81|2004.11|32
1653238640000|2022-05-22 16:57:20|2011.98|2004.28|2011.98|2004.28|2012.02|2004.32|2011.82|2004.12|24
1653238650000|2022-05-22 16:57:30|2012|2004.3|2011.93|2004.23|2012.01|2004.31|2011.88|2004.18|27
1653238660000|2022-05-22 16:57:40|2011.96|2004.26|2012.07|2004.37|2012.07|2004.37|2011.85|2004.15|33
1653238670000|2022-05-22 16:57:50|2012.22|2004.52|2012.24|2004.54|2012.28|2004.58|2012.07|2004.37|26
1653238680000|2022-05-22 16:58:00|2012.28|2004.58|2011.98|2004.28|2012.31|2004.61|2011.98|2004.28|29
1653238690000|2022-05-22 16:58:10|2011.99|2004.29|2011.45|2003.75|2012.04|2004.34|2011.36|2003.66|34
1653238700000|2022-05-22 16:58:20|2011.44|2003.74|2011.46|2003.76|2011.5|2003.8|2011.39|2003.69|26
1653238710000|2022-05-22 16:58:30|2011.44|2003.74|2011.51|2003.81|2011.61|2003.91|2011.42|2003.72|32
1653238720000|2022-05-22 16:58:40|2011.49|2003.79|2011.44|2003.74|2011.51|2003.81|2011.32|2003.62|34
1653238730000|2022-05-22 16:58:50|2011.42|2003.72|2011.6|2003.9|2011.72|2004.02|2011.42|2003.72|28
1653238740000|2022-05-22 16:59:00|2011.62|2003.92|2011.55|2003.85|2011.64|2003.94|2011.54|2003.84|25
1653238750000|2022-05-22 16:59:10|2011.56|2003.86|2011.58|2003.88|2011.59|2003.89|2011.51|2003.81|22
1653238760000|2022-05-22 16:59:20|2011.56|2003.86|2011.62|2003.92|2011.66|2003.96|2011.49|2003.79|29
1653238770000|2022-05-22 16:59:30|2011.64|2003.94|2011.64|2003.94|2011.65|2003.95|2011.53|2003.83|26
1653238780000|2022-05-22 16:59:40|2011.65|2003.95|2011.62|2003.92|2011.66|2003.96|2011.6|2003.9|28
1653238790000|2022-05-22 16:59:50|2011.63|2003.93|2011.28|2003.58|2011.65|2003.95|2011.21|2003.51|29
1653238800000|2022-05-22 17:00:00|2011.35|2003.65|2011.37|2003.67|2011.42|2003.72|2011.28|2003.58|28
1653238810000|2022-05-22 17:00:10|2011.35|2003.65|2011.37|2003.67|2011.38|2003.68|2011.28|2003.58|31
1653238820000|2022-05-22 17:00:20|2011.35|2003.65|2011.29|2003.59|2011.42|2003.72|2011.26|2003.56|28
1653238830000|2022-05-22 17:00:30|2011.3|2003.6|2010.55|2002.85|2011.3|2003.6|2010.21|2002.51|28
1653238840000|2022-05-22 17:00:40|2010.56|2002.86|2010.31|2002.61|2010.56|2002.86|2010.31|2002.61|33
1653238850000|2022-05-22 17:00:50|2010.34|2002.64|2009.79|2002.09|2010.34|2002.64|2009.76|2002.06|29
1653238860000|2022-05-22 17:01:00|2009.75|2002.05|2009.86|2002.16|2009.87|2002.17|2009.57|2001.87|32
1653238870000|2022-05-22 17:01:10|2009.87|2002.17|2010.26|2002.56|2010.26|2002.56|2009.87|2002.17|18
1653238880000|2022-05-22 17:01:20|2010.31|2002.61|2010.3|2002.6|2010.34|2002.64|2010.23|2002.53|16
1653238890000|2022-05-22 17:01:30|2010.33|2002.63|2010.11|2002.41|2010.33|2002.63|2010.11|2002.41|20
1653238900000|2022-05-22 17:01:40|2010.02|2002.32|2009.66|2001.96|2010.02|2002.32|2009.63|2001.93|32
1653238910000|2022-05-22 17:01:50|2009.65|2001.95|2009.62|2001.92|2009.69|2001.99|2009.62|2001.92|14
1653238920000|2022-05-22 17:02:00|2009.6|2001.9|2009.54|2001.84|2009.64|2001.94|2009.54|2001.84|28
1653238930000|2022-05-22 17:02:10|2009.51|2001.81|2009.25|2001.55|2009.55|2001.85|2009.14|2001.44|30
1653238940000|2022-05-22 17:02:20|2009.26|2001.56|2009.17|2001.47|2009.38|2001.68|2009.13|2001.43|27
1653238950000|2022-05-22 17:02:30|2009.22|2001.52|2009.7|2002|2009.79|2002.09|2009.14|2001.44|32
1653238960000|2022-05-22 17:02:40|2009.77|2002.07|2010.73|2003.03|2010.8|2003.1|2009.77|2002.07|30
1653238970000|2022-05-22 17:02:50|2010.77|2003.07|2010.86|2003.16|2010.93|2003.23|2010.74|2003.04|24
1653238980000|2022-05-22 17:03:00|2010.93|2003.23|2010.48|2002.78|2011.25|2003.55|2010.48|2002.78|23
1653238990000|2022-05-22 17:03:10|2010.46|2002.76|2010.5|2002.8|2010.53|2002.83|2009.95|2002.25|31
1653239000000|2022-05-22 17:03:20|2010.52|2002.82|2010.56|2002.86|2010.58|2002.88|2010.5|2002.8|18
1653239010000|2022-05-22 17:03:30|2010.52|2002.82|2010.38|2002.68|2010.54|2002.84|2010.38|2002.68|28
1653239020000|2022-05-22 17:03:40|2010.39|2002.69|2010.53|2002.83|2010.55|2002.85|2010.38|2002.68|24
1653239030000|2022-05-22 17:03:50|2010.54|2002.84|2010.53|2002.83|2010.55|2002.85|2010.49|2002.79|22
1653239040000|2022-05-22 17:04:00|2010.55|2002.85|2010.92|2003.22|2011.05|2003.35|2010.53|2002.83|32
1653239050000|2022-05-22 17:04:10|2010.93|2003.23|2010.59|2002.89|2011.02|2003.32|2010.46|2002.76|36
1653239060000|2022-05-22 17:04:20|2010.58|2002.88|2010.93|2003.23|2010.93|2003.23|2010.58|2002.88|28
1653239070000|2022-05-22 17:04:30|2010.94|2003.24|2010.86|2003.16|2010.97|2003.27|2010.83|2003.13|29
1653239080000|2022-05-22 17:04:40|2010.89|2003.19|2011.27|2003.57|2011.27|2003.57|2010.87|2003.17|27
1653239090000|2022-05-22 17:04:50|2011.33|2003.63|2011.88|2004.18|2011.88|2004.18|2011.32|2003.62|35
1653239100000|2022-05-22 17:05:00|2011.91|2004.21|2013.5|2005.8|2014.12|2006.42|2011.71|2004.01|38
1653239110000|2022-05-22 17:05:10|2013.54|2005.84|2013.05|2005.35|2013.99|2006.29|2013.05|2005.35|36
1653239120000|2022-05-22 17:05:20|2013.11|2005.41|2013.97|2006.27|2014.05|2006.35|2013.03|2005.33|31
1653239130000|2022-05-22 17:05:30|2013.99|2006.29|2016.87|2009.17|2017.79|2010.09|2013.96|2006.26|36
1653239140000|2022-05-22 17:05:40|2016.84|2009.14|2016.33|2008.63|2016.89|2009.19|2015.94|2008.24|39
1653239150000|2022-05-22 17:05:50|2016.39|2008.69|2016.72|2009.02|2016.86|2009.16|2016.11|2008.41|35
1653239160000|2022-05-22 17:06:00|2016.76|2009.06|2016.83|2009.13|2016.9|2009.2|2016.5|2008.8|32
1653239170000|2022-05-22 17:06:10|2016.9|2009.2|2016.64|2008.94|2016.9|2009.2|2016.44|2008.74|32
1653239180000|2022-05-22 17:06:20|2016.67|2008.97|2017.18|2009.48|2017.19|2009.49|2016.67|2008.97|33
1653239190000|2022-05-22 17:06:30|2017.17|2009.47|2017.62|2009.92|2017.66|2009.96|2017|2009.3|32
1653239200000|2022-05-22 17:06:40|2017.59|2009.89|2018.02|2010.32|2018.09|2010.39|2017.49|2009.79|30
1653239210000|2022-05-22 17:06:50|2017.98|2010.28|2018.02|2010.32|2018.1|2010.4|2017.91|2010.21|34
1653239220000|2022-05-22 17:07:00|2017.96|2010.26|2017.33|2009.63|2018.05|2010.35|2017.33|2009.63|34
1653239230000|2022-05-22 17:07:10|2017.3|2009.6|2016.75|2009.05|2017.33|2009.63|2016.72|2009.02|31
1653239240000|2022-05-22 17:07:20|2016.74|2009.04|2017.27|2009.57|2017.31|2009.61|2016.6|2008.9|33
1653239250000|2022-05-22 17:07:30|2017.3|2009.6|2017.21|2009.51|2017.3|2009.6|2017.02|2009.32|29
1653239260000|2022-05-22 17:07:40|2017.16|2009.46|2016.65|2008.95|2017.18|2009.48|2016.63|2008.93|35
1653239270000|2022-05-22 17:07:50|2016.68|2008.98|2016.58|2008.88|2016.71|2009.01|2016.56|2008.86|27
1653239280000|2022-05-22 17:08:00|2016.52|2008.82|2016.99|2009.29|2016.99|2009.29|2015.92|2008.22|34
1653239290000|2022-05-22 17:08:10|2017.07|2009.37|2017.73|2010.03|2017.83|2010.13|2017.07|2009.37|31
1653239300000|2022-05-22 17:08:20|2017.69|2009.99|2017.91|2010.21|2017.98|2010.28|2017.56|2009.86|32
1653239310000|2022-05-22 17:08:30|2017.9|2010.2|2017.75|2010.05|2017.9|2010.2|2017.51|2009.81|31
1653239320000|2022-05-22 17:08:40|2017.77|2010.07|2018.11|2010.41|2018.11|2010.41|2017.71|2010.01|16
1653239330000|2022-05-22 17:08:50|2018.25|2010.55|2018.68|2010.98|2018.68|2010.98|2017.85|2010.15|33
1653239340000|2022-05-22 17:09:00|2018.67|2010.97|2018.16|2010.46|2018.9|2011.2|2018.16|2010.46|28
1653239350000|2022-05-22 17:09:10|2017.97|2010.27|2018.57|2010.87|2018.58|2010.88|2017.43|2009.73|32
1653239360000|2022-05-22 17:09:20|2018.58|2010.88|2018.36|2010.66|2018.62|2010.92|2018.36|2010.66|24
1653239370000|2022-05-22 17:09:30|2018.38|2010.68|2018.2|2010.5|2018.49|2010.79|2018.03|2010.33|33
1653239380000|2022-05-22 17:09:40|2018.16|2010.46|2018.44|2010.74|2018.46|2010.76|2018.11|2010.41|27
1653239390000|2022-05-22 17:09:50|2018.45|2010.75|2018.46|2010.76|2018.46|2010.76|2018.22|2010.52|30
1653239400000|2022-05-22 17:10:00|2018.38|2010.68|2017.68|2009.98|2018.4|2010.7|2017.66|2009.96|29
1653239410000|2022-05-22 17:10:10|2017.66|2009.96|2018.41|2010.71|2018.43|2010.73|2017.63|2009.93|30
1653239420000|2022-05-22 17:10:20|2018.39|2010.69|2018.52|2010.82|2018.52|2010.82|2018.37|2010.67|23
1653239430000|2022-05-22 17:10:30|2018.55|2010.85|2018.62|2010.92|2018.66|2010.96|2018.52|2010.82|23
1653239440000|2022-05-22 17:10:40|2018.68|2010.98|2018.76|2011.06|2018.79|2011.09|2018.62|2010.92|15
1653239450000|2022-05-22 17:10:50|2018.79|2011.09|2018.62|2010.92|2018.83|2011.13|2018.57|2010.87|24
1653239460000|2022-05-22 17:11:00|2018.53|2010.83|2018.59|2010.89|2018.61|2010.91|2018.42|2010.72|24
1653239470000|2022-05-22 17:11:10|2018.57|2010.87|2018.15|2010.45|2018.57|2010.87|2018.1|2010.4|27
1653239480000|2022-05-22 17:11:20|2018.16|2010.46|2017.97|2010.27|2018.53|2010.83|2017.93|2010.23|29
1653239490000|2022-05-22 17:11:30|2017.98|2010.28|2017.8|2010.1|2017.98|2010.28|2017.62|2009.92|22
1653239500000|2022-05-22 17:11:40|2017.81|2010.11|2017.53|2009.83|2017.83|2010.13|2017.53|2009.83|21
1653239510000|2022-05-22 17:11:50|2017.51|2009.81|2017.55|2009.85|2017.55|2009.85|2017.51|2009.81|7
1653239520000|2022-05-22 17:12:00|2017.53|2009.83|2016.38|2008.68|2017.53|2009.83|2016.38|2008.68|27
1653239530000|2022-05-22 17:12:10|2016.39|2008.69|2016.33|2008.63|2016.4|2008.7|2016.33|2008.63|14
1653239540000|2022-05-22 17:12:20|2016.32|2008.62|2016.06|2008.36|2016.32|2008.62|2015.86|2008.16|28
1653239550000|2022-05-22 17:12:30|2016.07|2008.37|2015.73|2008.03|2016.07|2008.37|2015.69|2007.99|23
1653239560000|2022-05-22 17:12:40|2015.77|2008.07|2015.74|2008.04|2015.9|2008.2|2015.7|2008|22
1653239570000|2022-05-22 17:12:50|2015.76|2008.06|2016.72|2009.02|2016.72|2009.02|2015.75|2008.05|15
1653239580000|2022-05-22 17:13:00|2016.73|2009.03|2016.29|2008.59|2016.73|2009.03|2016.29|2008.59|21
1653239590000|2022-05-22 17:13:10|2016.4|2008.7|2015.92|2008.22|2016.46|2008.76|2015.91|2008.21|24
1653239600000|2022-05-22 17:13:20|2015.9|2008.2|2015.9|2008.2|2015.91|2008.21|2015.89|2008.19|7
1653239610000|2022-05-22 17:13:30|2015.89|2008.19|2016.05|2008.35|2016.05|2008.35|2015.39|2007.69|21
1653239620000|2022-05-22 17:13:40|2016.03|2008.33|2015.68|2007.98|2016.06|2008.36|2015.68|2007.98|30
1653239630000|2022-05-22 17:13:50|2015.69|2007.99|2015.84|2008.14|2015.97|2008.27|2015.69|2007.99|20
1653239640000|2022-05-22 17:14:00|2015.82|2008.12|2015.5|2007.8|2015.83|2008.13|2015.35|2007.65|26
1653239650000|2022-05-22 17:14:10|2015.49|2007.79|2015.02|2007.32|2015.49|2007.79|2015.02|2007.32|28
1653239660000|2022-05-22 17:14:20|2014.99|2007.29|2015.11|2007.41|2015.11|2007.41|2014.94|2007.24|21
1653239670000|2022-05-22 17:14:30|2015.1|2007.4|2015.09|2007.39|2015.16|2007.46|2015.04|2007.34|13
1653239680000|2022-05-22 17:14:40|2015.1|2007.4|2014.87|2007.17|2015.13|2007.43|2014.76|2007.06|25
1653239690000|2022-05-22 17:14:50|2014.84|2007.14|2015.55|2007.85|2015.58|2007.88|2014.81|2007.11|28
1653239700000|2022-05-22 17:15:00|2015.53|2007.83|2015.36|2007.66|2015.71|2008.01|2015.36|2007.66|24
1653239710000|2022-05-22 17:15:10|2015.37|2007.67|2015.77|2008.07|2015.78|2008.08|2015.37|2007.67|24
1653239720000|2022-05-22 17:15:20|2015.79|2008.09|2015.73|2008.03|2015.79|2008.09|2015.61|2007.91|17
1653239730000|2022-05-22 17:15:30|2015.74|2008.04|2015.75|2008.05|2015.8|2008.1|2015.74|2008.04|10
1653239740000|2022-05-22 17:15:40|2015.72|2008.02|2015.66|2007.96|2015.72|2008.02|2015.66|2007.96|10
1653239750000|2022-05-22 17:15:50|2015.68|2007.98|2016.48|2008.78|2016.48|2008.78|2015.67|2007.97|21
1653239760000|2022-05-22 17:16:00|2016.62|2008.92|2016.48|2008.78|2017|2009.3|2016.41|2008.71|27
1653239770000|2022-05-22 17:16:10|2016.55|2008.85|2016.63|2008.93|2016.63|2008.93|2016.45|2008.75|15
1653239780000|2022-05-22 17:16:20|2016.55|2008.85|2014.8|2007.1|2016.59|2008.89|2013.67|2005.97|38
1653239790000|2022-05-22 17:16:30|2014.49|2006.79|2012.78|2005.08|2014.49|2006.79|2012.77|2005.07|37
1653239800000|2022-05-22 17:16:40|2012.84|2005.14|2012.77|2005.07|2012.89|2005.19|2012.77|2005.07|22
1653239810000|2022-05-22 17:16:50|2012.75|2005.05|2012.93|2005.23|2013.06|2005.36|2012.67|2004.97|27
1653239820000|2022-05-22 17:17:00|2012.92|2005.22|2012.97|2005.27|2013.01|2005.31|2012.91|2005.21|21
1653239830000|2022-05-22 17:17:10|2012.99|2005.29|2014.07|2006.37|2014.09|2006.39|2012.97|2005.27|32
1653239840000|2022-05-22 17:17:20|2014.03|2006.33|2014.13|2006.43|2014.26|2006.56|2013.44|2005.74|31
1653239850000|2022-05-22 17:17:30|2014.12|2006.42|2014.16|2006.46|2014.24|2006.54|2014.11|2006.41|18
1653239860000|2022-05-22 17:17:40|2014.13|2006.43|2014.08|2006.38|2014.14|2006.44|2013.92|2006.22|31
1653239870000|2022-05-22 17:17:50|2014.09|2006.39|2014.11|2006.41|2014.24|2006.54|2014.06|2006.36|15
1653239880000|2022-05-22 17:18:00|2014.09|2006.39|2014.43|2006.73|2014.43|2006.73|2014.09|2006.39|13
1653239890000|2022-05-22 17:18:10|2014.44|2006.74|2014.64|2006.94|2014.67|2006.97|2014.44|2006.74|14
1653239900000|2022-05-22 17:18:20|2014.65|2006.95|2014.86|2007.16|2014.92|2007.22|2014.65|2006.95|22
1653239910000|2022-05-22 17:18:30|2014.89|2007.19|2015.35|2007.65|2015.42|2007.72|2014.85|2007.15|22
1653239920000|2022-05-22 17:18:40|2015.36|2007.66|2016.01|2008.31|2016.01|2008.31|2015.35|2007.65|21
1653239930000|2022-05-22 17:18:50|2016|2008.3|2016.14|2008.44|2016.15|2008.45|2016|2008.3|21
1653239940000|2022-05-22 17:19:00|2016.13|2008.43|2017.12|2009.42|2017.12|2009.42|2016.09|2008.39|34
1653239950000|2022-05-22 17:19:10|2017.1|2009.4|2016.7|2009|2017.14|2009.44|2016.7|2009|20
1653239960000|2022-05-22 17:19:20|2016.74|2009.04|2017.05|2009.35|2017.06|2009.36|2016.6|2008.9|27
1653239970000|2022-05-22 17:19:30|2017.04|2009.34|2018.84|2011.14|2018.84|2011.14|2016.95|2009.25|21
1653239980000|2022-05-22 17:19:40|2018.74|2011.04|2018.9|2011.2|2018.9|2011.2|2018.28|2010.58|31
1653239990000|2022-05-22 17:19:50|2019.13|2011.43|2020.62|2012.92|2020.62|2012.92|2019.13|2011.43|36
1653240000000|2022-05-22 17:20:00|2020.59|2012.89|2019.06|2011.36|2020.7|2013|2018.92|2011.22|34
1653240010000|2022-05-22 17:20:10|2019.12|2011.42|2019.05|2011.35|2019.17|2011.47|2018.94|2011.24|29
1653240020000|2022-05-22 17:20:20|2019.04|2011.34|2018.79|2011.09|2019.04|2011.34|2018.74|2011.04|21
1653240030000|2022-05-22 17:20:30|2018.8|2011.1|2019.35|2011.65|2019.35|2011.65|2018.73|2011.03|33
1653240040000|2022-05-22 17:20:40|2019.36|2011.66|2019.72|2012.02|2019.79|2012.09|2019.3|2011.6|31
1653240050000|2022-05-22 17:20:50|2019.71|2012.01|2019.76|2012.06|2019.77|2012.07|2019.24|2011.54|29
1653240060000|2022-05-22 17:21:00|2019.77|2012.07|2019.33|2011.63|2019.81|2012.11|2019.31|2011.61|24
1653240070000|2022-05-22 17:21:10|2019.34|2011.64|2020.05|2012.35|2020.05|2012.35|2019.34|2011.64|30
1653240080000|2022-05-22 17:21:20|2020.01|2012.31|2020.2|2012.5|2020.45|2012.75|2020.01|2012.31|24
1653240090000|2022-05-22 17:21:30|2020.31|2012.61|2020.12|2012.42|2020.38|2012.68|2020|2012.3|23
1653240100000|2022-05-22 17:21:40|2020.07|2012.37|2020.28|2012.58|2020.4|2012.7|2020.07|2012.37|30
1653240110000|2022-05-22 17:21:50|2020.26|2012.56|2020.38|2012.68|2020.42|2012.72|2020.26|2012.56|14
1653240120000|2022-05-22 17:22:00|2020.3|2012.6|2019.9|2012.2|2020.32|2012.62|2019.9|2012.2|28
1653240130000|2022-05-22 17:22:10|2019.89|2012.19|2019.55|2011.85|2020.01|2012.31|2019.54|2011.84|25
1653240140000|2022-05-22 17:22:20|2019.54|2011.84|2019.81|2012.11|2019.81|2012.11|2019.53|2011.83|18
1653240150000|2022-05-22 17:22:30|2019.82|2012.12|2019.75|2012.05|2019.82|2012.12|2019.69|2011.99|22
1653240160000|2022-05-22 17:22:40|2019.68|2011.98|2019.73|2012.03|2019.74|2012.04|2019.67|2011.97|24
1653240170000|2022-05-22 17:22:50|2019.71|2012.01|2019.51|2011.81|2019.72|2012.02|2019.48|2011.78|22
1653240180000|2022-05-22 17:23:00|2019.5|2011.8|2019.65|2011.95|2019.65|2011.95|2019.41|2011.71|28
1653240190000|2022-05-22 17:23:10|2019.63|2011.93|2020.26|2012.56|2020.28|2012.58|2019.62|2011.92|25
1653240200000|2022-05-22 17:23:20|2020.28|2012.58|2021.3|2013.6|2021.31|2013.61|2020.15|2012.45|32
1653240210000|2022-05-22 17:23:30|2021.29|2013.59|2021.89|2014.19|2021.97|2014.27|2020.75|2013.05|33
1653240220000|2022-05-22 17:23:40|2021.35|2013.65|2021.54|2013.84|2021.54|2013.84|2021.02|2013.32|33
1653240230000|2022-05-22 17:23:50|2021.56|2013.86|2021.25|2013.55|2021.61|2013.91|2020.77|2013.07|31
1653240240000|2022-05-22 17:24:00|2021.23|2013.53|2020.93|2013.23|2021.27|2013.57|2020.9|2013.2|27
1653240250000|2022-05-22 17:24:10|2020.95|2013.25|2020.81|2013.11|2021.15|2013.45|2020.7|2013|26
1653240260000|2022-05-22 17:24:20|2020.8|2013.1|2021.08|2013.38|2021.08|2013.38|2020.73|2013.03|28
1653240270000|2022-05-22 17:24:30|2021.23|2013.53|2021.78|2014.08|2021.78|2014.08|2021.23|2013.53|31
1653240280000|2022-05-22 17:24:40|2021.99|2014.29|2022.88|2015.18|2023.93|2016.23|2021.99|2014.29|39
1653240290000|2022-05-22 17:24:50|2022.91|2015.21|2022.85|2015.15|2022.93|2015.23|2022.73|2015.03|24
1653240300000|2022-05-22 17:25:00|2022.84|2015.14|2022.14|2014.44|2022.84|2015.14|2022.01|2014.31|30
1653240310000|2022-05-22 17:25:10|2021.96|2014.26|2022.33|2014.63|2022.41|2014.71|2021.95|2014.25|24
1653240320000|2022-05-22 17:25:20|2022.35|2014.65|2022.45|2014.75|2022.92|2015.22|2022.27|2014.57|29
1653240330000|2022-05-22 17:25:30|2022.48|2014.78|2022.1|2014.4|2022.54|2014.84|2022.08|2014.38|29
1653240340000|2022-05-22 17:25:40|2022.07|2014.37|2021.56|2013.86|2022.1|2014.4|2021.56|2013.86|24
1653240350000|2022-05-22 17:25:50|2021.6|2013.9|2021.59|2013.89|2021.63|2013.93|2021.56|2013.86|25
1653240360000|2022-05-22 17:26:00|2021.61|2013.91|2021.77|2014.07|2022.56|2014.86|2021.56|2013.86|32
1653240370000|2022-05-22 17:26:10|2021.6|2013.9|2021.57|2013.87|2021.6|2013.9|2021.46|2013.76|23
1653240380000|2022-05-22 17:26:20|2021.58|2013.88|2021.5|2013.8|2021.58|2013.88|2021.49|2013.79|25
1653240390000|2022-05-22 17:26:30|2021.52|2013.82|2021.09|2013.39|2021.53|2013.83|2021.08|2013.38|27
1653240400000|2022-05-22 17:26:40|2021.14|2013.44|2021.27|2013.57|2021.29|2013.59|2021.07|2013.37|24
1653240410000|2022-05-22 17:26:50|2021.23|2013.53|2020.95|2013.25|2021.23|2013.53|2020.94|2013.24|23
1653240420000|2022-05-22 17:27:00|2020.96|2013.26|2021.52|2013.82|2021.83|2014.13|2020.95|2013.25|31
1653240430000|2022-05-22 17:27:10|2021.6|2013.9|2021.89|2014.19|2021.98|2014.28|2021.51|2013.81|26
1653240440000|2022-05-22 17:27:20|2021.88|2014.18|2021.84|2014.14|2021.88|2014.18|2021.46|2013.76|25
1653240450000|2022-05-22 17:27:30|2021.81|2014.11|2021.52|2013.82|2021.84|2014.14|2021.52|2013.82|12
1653240460000|2022-05-22 17:27:40|2021.54|2013.84|2021.53|2013.83|2021.55|2013.85|2021.49|2013.79|22
1653240470000|2022-05-22 17:27:50|2021.54|2013.84|2021.47|2013.77|2021.54|2013.84|2021.37|2013.67|22
1653240480000|2022-05-22 17:28:00|2021.41|2013.71|2021.42|2013.72|2021.44|2013.74|2020.56|2012.86|30
1653240490000|2022-05-22 17:28:10|2021.68|2013.98|2021.39|2013.69|2021.79|2014.09|2021.39|2013.69|27
1653240500000|2022-05-22 17:28:20|2021.21|2013.51|2021.24|2013.54|2021.24|2013.54|2020.94|2013.24|25
1653240510000|2022-05-22 17:28:30|2021.33|2013.63|2021.24|2013.54|2021.36|2013.66|2020.97|2013.27|21
1653240520000|2022-05-22 17:28:40|2021.1|2013.4|2020.41|2012.71|2021.1|2013.4|2020.37|2012.67|23
1653240530000|2022-05-22 17:28:50|2020.39|2012.69|2019.91|2012.21|2020.47|2012.77|2019.89|2012.19|32
1653240540000|2022-05-22 17:29:00|2019.89|2012.19|2019.85|2012.15|2019.89|2012.19|2019.79|2012.09|22
1653240550000|2022-05-22 17:29:10|2019.86|2012.16|2020.57|2012.87|2020.83|2013.13|2019.86|2012.16|29
1653240560000|2022-05-22 17:29:20|2020.6|2012.9|2020.69|2012.99|2020.7|2013|2020.6|2012.9|19
1653240570000|2022-05-22 17:29:30|2020.7|2013|2021.24|2013.54|2021.27|2013.57|2020.7|2013|22
1653240580000|2022-05-22 17:29:40|2021.27|2013.57|2021.22|2013.52|2021.28|2013.58|2021.22|2013.52|14
1653240590000|2022-05-22 17:29:50|2021.23|2013.53|2021.22|2013.52|2021.23|2013.53|2021.21|2013.51|11
1653240600000|2022-05-22 17:30:00|2021.17|2013.47|2021.51|2013.81|2021.6|2013.9|2021.06|2013.36|21
1653240610000|2022-05-22 17:30:10|2021.48|2013.78|2021.41|2013.71|2021.56|2013.86|2021.41|2013.71|13
1653240620000|2022-05-22 17:30:20|2021.42|2013.72|2021.22|2013.52|2021.65|2013.95|2021.15|2013.45|22
1653240630000|2022-05-22 17:30:30|2021.25|2013.55|2021.32|2013.62|2021.32|2013.62|2021.25|2013.55|16
1653240640000|2022-05-22 17:30:40|2021.33|2013.63|2021.36|2013.66|2021.41|2013.71|2021.19|2013.49|22
1653240650000|2022-05-22 17:30:50|2021.16|2013.46|2020.64|2012.94|2021.16|2013.46|2020.59|2012.89|23
1653240660000|2022-05-22 17:31:00|2020.6|2012.9|2020.18|2012.48|2020.6|2012.9|2020.12|2012.42|27
1653240670000|2022-05-22 17:31:10|2020.17|2012.47|2019.68|2011.98|2020.18|2012.48|2019.36|2011.66|30
1653240680000|2022-05-22 17:31:20|2019.72|2012.02|2020.11|2012.41|2020.27|2012.57|2019.72|2012.02|29
1653240690000|2022-05-22 17:31:30|2020.07|2012.37|2020.3|2012.6|2020.54|2012.84|2020.06|2012.36|32
1653240700000|2022-05-22 17:31:40|2020.32|2012.62|2020.35|2012.65|2020.38|2012.68|2020.32|2012.62|22
1653240710000|2022-05-22 17:31:50|2020.33|2012.63|2019.54|2011.84|2020.33|2012.63|2019.51|2011.81|26
1653240720000|2022-05-22 17:32:00|2019.55|2011.85|2019.72|2012.02|2019.85|2012.15|2019.49|2011.79|30
1653240730000|2022-05-22 17:32:10|2019.73|2012.03|2019.42|2011.72|2019.73|2012.03|2019.36|2011.66|25
1653240740000|2022-05-22 17:32:20|2019.41|2011.71|2019.03|2011.33|2019.41|2011.71|2019|2011.3|30
1653240750000|2022-05-22 17:32:30|2019.04|2011.34|2019.05|2011.35|2019.12|2011.42|2019.02|2011.32|21
1653240760000|2022-05-22 17:32:40|2019.03|2011.33|2019.22|2011.52|2019.22|2011.52|2018.75|2011.05|27
1653240770000|2022-05-22 17:32:50|2019.25|2011.55|2019.62|2011.92|2019.79|2012.09|2018.93|2011.23|32
1653240780000|2022-05-22 17:33:00|2019.59|2011.89|2018.57|2010.87|2019.84|2012.14|2018.57|2010.87|30
1653240790000|2022-05-22 17:33:10|2018.56|2010.86|2018.86|2011.16|2018.86|2011.16|2018.53|2010.83|24
1653240800000|2022-05-22 17:33:20|2018.87|2011.17|2018.86|2011.16|2018.97|2011.27|2018.81|2011.11|19
1653240810000|2022-05-22 17:33:30|2018.85|2011.15|2019.05|2011.35|2019.65|2011.95|2018.85|2011.15|25
1653240820000|2022-05-22 17:33:40|2019.06|2011.36|2019.16|2011.46|2019.2|2011.5|2019.06|2011.36|15
1653240830000|2022-05-22 17:33:50|2019.12|2011.42|2019.09|2011.39|2019.19|2011.49|2019.08|2011.38|13
1653240840000|2022-05-22 17:34:00|2019.08|2011.38|2019.14|2011.44|2019.14|2011.44|2019.08|2011.38|7
1653240850000|2022-05-22 17:34:10|2019.15|2011.45|2018.75|2011.05|2019.15|2011.45|2018.75|2011.05|23
1653240860000|2022-05-22 17:34:20|2018.81|2011.11|2018.5|2010.8|2018.82|2011.12|2018.33|2010.63|30
1653240870000|2022-05-22 17:34:30|2018.51|2010.81|2018.53|2010.83|2018.53|2010.83|2018.41|2010.71|15
1653240880000|2022-05-22 17:34:40|2018.54|2010.84|2018.42|2010.72|2018.54|2010.84|2018.36|2010.66|19
1653240890000|2022-05-22 17:34:50|2018.41|2010.71|2018.67|2010.97|2018.67|2010.97|2018.4|2010.7|11
1653240900000|2022-05-22 17:35:00|2018.68|2010.98|2019.09|2011.39|2019.1|2011.4|2018.61|2010.91|14
1653240910000|2022-05-22 17:35:10|2019.08|2011.38|2018.84|2011.14|2019.08|2011.38|2018.72|2011.02|23
1653240920000|2022-05-22 17:35:20|2018.85|2011.15|2018.59|2010.89|2018.85|2011.15|2018.4|2010.7|25
1653240930000|2022-05-22 17:35:30|2018.64|2010.94|2018.59|2010.89|2018.9|2011.2|2018.48|2010.78|24
1653240940000|2022-05-22 17:35:40|2018.58|2010.88|2017.71|2010.01|2018.58|2010.88|2017.66|2009.96|23
1653240950000|2022-05-22 17:35:50|2017.72|2010.02|2017.54|2009.84|2017.88|2010.18|2017.52|2009.82|27
1653240960000|2022-05-22 17:36:00|2017.53|2009.83|2017.82|2010.12|2017.82|2010.12|2017|2009.3|16
1653240970000|2022-05-22 17:36:10|2017.84|2010.14|2018.26|2010.56|2018.26|2010.56|2017.84|2010.14|19
1653240980000|2022-05-22 17:36:20|2018.27|2010.57|2018.2|2010.5|2018.27|2010.57|2018.14|2010.44|23
1653240990000|2022-05-22 17:36:30|2018.19|2010.49|2018.11|2010.41|2018.19|2010.49|2018.01|2010.31|15
1653241000000|2022-05-22 17:36:40|2018.1|2010.4|2018.26|2010.56|2018.41|2010.71|2018.05|2010.35|25
1653241010000|2022-05-22 17:36:50|2018.28|2010.58|2017.75|2010.05|2018.28|2010.58|2017.71|2010.01|21
1653241020000|2022-05-22 17:37:00|2017.77|2010.07|2017.55|2009.85|2017.9|2010.2|2017.53|2009.83|25
1653241030000|2022-05-22 17:37:10|2017.6|2009.9|2017.4|2009.7|2017.64|2009.94|2017.32|2009.62|26
1653241040000|2022-05-22 17:37:20|2017.41|2009.71|2017.37|2009.67|2017.59|2009.89|2017.36|2009.66|23
1653241050000|2022-05-22 17:37:30|2017.41|2009.71|2018.25|2010.55|2018.27|2010.57|2017.41|2009.71|24
1653241060000|2022-05-22 17:37:40|2018.05|2010.35|2018.14|2010.44|2018.25|2010.55|2018.05|2010.35|24
1653241070000|2022-05-22 17:37:50|2018.15|2010.45|2018.25|2010.55|2018.29|2010.59|2018.15|2010.45|19
1653241080000|2022-05-22 17:38:00|2018.28|2010.58|2018.19|2010.49|2018.32|2010.62|2018.14|2010.44|16
1653241090000|2022-05-22 17:38:10|2018.18|2010.48|2018.23|2010.53|2018.25|2010.55|2018.18|2010.48|8
1653241100000|2022-05-22 17:38:20|2018.25|2010.55|2018.24|2010.54|2018.25|2010.55|2018.23|2010.53|11
1653241110000|2022-05-22 17:38:30|2018.25|2010.55|2018.23|2010.53|2018.25|2010.55|2018.2|2010.5|10
1653241120000|2022-05-22 17:38:40|2018.24|2010.54|2018.24|2010.54|2018.29|2010.59|2018.24|2010.54|6
1653241130000|2022-05-22 17:38:50|2018.25|2010.55|2018.24|2010.54|2018.28|2010.58|2018.19|2010.49|13
1653241140000|2022-05-22 17:39:00|2018.26|2010.56|2018.36|2010.66|2018.5|2010.8|2018.26|2010.56|18
1653241150000|2022-05-22 17:39:10|2018.33|2010.63|2018.33|2010.63|2018.37|2010.67|2018.32|2010.62|15
1653241160000|2022-05-22 17:39:20|2018.31|2010.61|2017.09|2009.39|2018.31|2010.61|2016.92|2009.22|26
1653241170000|2022-05-22 17:39:30|2017.11|2009.41|2017.01|2009.31|2017.21|2009.51|2016.95|2009.25|29
1653241180000|2022-05-22 17:39:40|2016.99|2009.29|2017.61|2009.91|2017.62|2009.92|2016.98|2009.28|23
1653241190000|2022-05-22 17:39:50|2017.66|2009.96|2017.63|2009.93|2017.66|2009.96|2017.16|2009.46|29
1653241200000|2022-05-22 17:40:00|2017.65|2009.95|2016.05|2008.35|2017.76|2010.06|2015.73|2008.03|27
1653241210000|2022-05-22 17:40:10|2016.02|2008.32|2016.04|2008.34|2016.04|2008.34|2015.96|2008.26|5
1653241220000|2022-05-22 17:40:20|2016.06|2008.36|2016.09|2008.39|2016.09|2008.39|2016.04|2008.34|6
1653241230000|2022-05-22 17:40:30|2016.1|2008.4|2016.14|2008.44|2016.15|2008.45|2016.06|2008.36|10
1653241240000|2022-05-22 17:40:40|2016.09|2008.39|2015.84|2008.14|2016.11|2008.41|2015.84|2008.14|13
1653241250000|2022-05-22 17:40:50|2015.85|2008.15|2014.89|2007.19|2015.89|2008.19|2014.89|2007.19|20
1653241260000|2022-05-22 17:41:00|2014.87|2007.17|2014.23|2006.53|2014.87|2007.17|2014.2|2006.5|23
1653241270000|2022-05-22 17:41:10|2014.21|2006.51|2013.83|2006.13|2014.3|2006.6|2013.57|2005.87|18
1653241280000|2022-05-22 17:41:20|2013.85|2006.15|2013.77|2006.07|2013.85|2006.15|2013.6|2005.9|14
1653241290000|2022-05-22 17:41:30|2013.74|2006.04|2013.78|2006.08|2013.83|2006.13|2013.66|2005.96|17
1653241300000|2022-05-22 17:41:40|2013.87|2006.17|2013.78|2006.08|2013.87|2006.17|2013.65|2005.95|29
1653241310000|2022-05-22 17:41:50|2013.75|2006.05|2013.76|2006.06|2013.8|2006.1|2013.71|2006.01|17
1653241320000|2022-05-22 17:42:00|2013.77|2006.07|2014.23|2006.53|2014.29|2006.59|2013.77|2006.07|22
1653241330000|2022-05-22 17:42:10|2014.2|2006.5|2014.5|2006.8|2014.55|2006.85|2014.19|2006.49|19
1653241340000|2022-05-22 17:42:20|2014.49|2006.79|2014.2|2006.5|2014.49|2006.79|2014.19|2006.49|15
1653241350000|2022-05-22 17:42:30|2014.21|2006.51|2014.89|2007.19|2014.89|2007.19|2014.21|2006.51|14
1653241360000|2022-05-22 17:42:40|2014.88|2007.18|2015.02|2007.32|2015.02|2007.32|2014.88|2007.18|16
1653241370000|2022-05-22 17:42:50|2014.96|2007.26|2014.34|2006.64|2015.01|2007.31|2014.31|2006.61|25
1653241380000|2022-05-22 17:43:00|2014.35|2006.65|2014.45|2006.75|2014.48|2006.78|2014.35|2006.65|9
1653241390000|2022-05-22 17:43:10|2014.48|2006.78|2014.59|2006.89|2014.64|2006.94|2014.28|2006.58|17
1653241400000|2022-05-22 17:43:20|2014.62|2006.92|2015.13|2007.43|2015.14|2007.44|2014.62|2006.92|22
1653241410000|2022-05-22 17:43:30|2015.14|2007.44|2014.82|2007.12|2015.14|2007.44|2014.77|2007.07|12
1653241420000|2022-05-22 17:43:40|2014.81|2007.11|2015.18|2007.48|2015.19|2007.49|2014.81|2007.11|15
1653241430000|2022-05-22 17:43:50|2015.15|2007.45|2015.15|2007.45|2015.15|2007.45|2015.15|2007.45|1
1653241440000|2022-05-22 17:44:00|2015.11|2007.41|2014.38|2006.68|2015.11|2007.41|2014.37|2006.67|20
1653241450000|2022-05-22 17:44:10|2014.39|2006.69|2014.84|2007.14|2015.06|2007.36|2014.39|2006.69|25
1653241460000|2022-05-22 17:44:20|2014.86|2007.16|2015.08|2007.38|2015.08|2007.38|2014.85|2007.15|15
1653241470000|2022-05-22 17:44:30|2015.07|2007.37|2014.92|2007.22|2015.07|2007.37|2014.92|2007.22|10
1653241480000|2022-05-22 17:44:40|2014.9|2007.2|2014.55|2006.85|2014.9|2007.2|2014.55|2006.85|16
1653241490000|2022-05-22 17:44:50|2014.54|2006.84|2014.61|2006.91|2014.62|2006.92|2014.52|2006.82|14
1653241500000|2022-05-22 17:45:00|2014.59|2006.89|2014.63|2006.93|2014.64|2006.94|2014.59|2006.89|7
1653241510000|2022-05-22 17:45:10|2014.66|2006.96|2014.5|2006.8|2014.66|2006.96|2014.5|2006.8|7
1653241520000|2022-05-22 17:45:20|2014.55|2006.85|2014.52|2006.82|2014.55|2006.85|2014.49|2006.79|10
1653241530000|2022-05-22 17:45:30|2014.47|2006.77|2014.41|2006.71|2014.47|2006.77|2014.37|2006.67|10
1653241540000|2022-05-22 17:45:40|2014.4|2006.7|2011.62|2003.92|2014.43|2006.73|2011.62|2003.92|23
1653241550000|2022-05-22 17:45:50|2011.57|2003.87|2011.41|2003.71|2012.14|2004.44|2010.89|2003.19|37
1653241560000|2022-05-22 17:46:00|2011.45|2003.75|2011.44|2003.74|2012.72|2005.02|2011.4|2003.7|33
1653241570000|2022-05-22 17:46:10|2011.23|2003.53|2010.2|2002.5|2011.23|2003.53|2009.85|2002.15|37
1653241580000|2022-05-22 17:46:20|2010.21|2002.51|2010.36|2002.66|2010.7|2003|2009.74|2002.04|37
1653241590000|2022-05-22 17:46:30|2010.37|2002.67|2011.1|2003.4|2011.1|2003.4|2010.35|2002.65|25
1653241600000|2022-05-22 17:46:40|2011.09|2003.39|2011.07|2003.37|2011.09|2003.39|2010.98|2003.28|22
1653241610000|2022-05-22 17:46:50|2011.08|2003.38|2010.64|2002.94|2011.46|2003.76|2010.64|2002.94|26
1653241620000|2022-05-22 17:47:00|2010.55|2002.85|2010.44|2002.74|2010.61|2002.91|2010.38|2002.68|24
1653241630000|2022-05-22 17:47:10|2010.45|2002.75|2010.53|2002.83|2010.58|2002.88|2010.45|2002.75|29
1653241640000|2022-05-22 17:47:20|2010.59|2002.89|2010.61|2002.91|2010.61|2002.91|2010.54|2002.84|12
1653241650000|2022-05-22 17:47:30|2010.76|2003.06|2011.28|2003.58|2011.3|2003.6|2010.76|2003.06|22
1653241660000|2022-05-22 17:47:40|2011.29|2003.59|2011.22|2003.52|2011.3|2003.6|2011.01|2003.31|24
1653241670000|2022-05-22 17:47:50|2011.21|2003.51|2010.63|2002.93|2011.24|2003.54|2010.6|2002.9|19
1653241680000|2022-05-22 17:48:00|2010.67|2002.97|2010.88|2003.18|2011|2003.3|2010.34|2002.64|37
1653241690000|2022-05-22 17:48:10|2010.89|2003.19|2010.42|2002.72|2010.89|2003.19|2010.33|2002.63|23
1653241700000|2022-05-22 17:48:20|2010.41|2002.71|2010.7|2003|2010.7|2003|2010.39|2002.69|13
1653241710000|2022-05-22 17:48:30|2010.68|2002.98|2010.32|2002.62|2010.68|2002.98|2010.24|2002.54|15
1653241720000|2022-05-22 17:48:40|2010.33|2002.63|2010.36|2002.66|2010.62|2002.92|2010.33|2002.63|22
1653241730000|2022-05-22 17:48:50|2010.38|2002.68|2010.45|2002.75|2010.53|2002.83|2010.38|2002.68|14
1653241740000|2022-05-22 17:49:00|2010.41|2002.71|2010.09|2002.39|2010.5|2002.8|2010.05|2002.35|18
1653241750000|2022-05-22 17:49:10|2010.1|2002.4|2010.32|2002.62|2010.34|2002.64|2010.1|2002.4|20
1653241760000|2022-05-22 17:49:20|2010.33|2002.63|2009.94|2002.24|2010.33|2002.63|2009.9|2002.2|11
1653241770000|2022-05-22 17:49:30|2009.95|2002.25|2009.94|2002.24|2009.97|2002.27|2009.91|2002.21|11
1653241780000|2022-05-22 17:49:40|2009.87|2002.17|2006.75|1999.05|2009.87|2002.17|2006.72|1999.02|33
1653241790000|2022-05-22 17:49:50|2006.78|1999.08|2007.6|1999.9|2007.64|1999.94|2006.78|1999.08|27
1653241800000|2022-05-22 17:50:00|2007.61|1999.91|2008.93|2001.23|2008.93|2001.23|2007.6|1999.9|34
1653241810000|2022-05-22 17:50:10|2009.05|2001.35|2008.53|2000.83|2009.09|2001.39|2008.48|2000.78|19
1653241820000|2022-05-22 17:50:20|2008.49|2000.79|2008.84|2001.14|2008.84|2001.14|2008.48|2000.78|23
1653241830000|2022-05-22 17:50:30|2008.85|2001.15|2008.98|2001.28|2008.99|2001.29|2008.84|2001.14|18
1653241840000|2022-05-22 17:50:40|2008.99|2001.29|2008.65|2000.95|2009.08|2001.38|2008.55|2000.85|24
1653241850000|2022-05-22 17:50:50|2008.62|2000.92|2008.55|2000.85|2009.08|2001.38|2008.36|2000.66|25
1653241860000|2022-05-22 17:51:00|2008.59|2000.89|2008.77|2001.07|2008.86|2001.16|2008.59|2000.89|27
1653241870000|2022-05-22 17:51:10|2008.78|2001.08|2008.83|2001.13|2008.85|2001.15|2008.78|2001.08|16
1653241880000|2022-05-22 17:51:20|2008.84|2001.14|2008.41|2000.71|2008.97|2001.27|2008.4|2000.7|23
1653241890000|2022-05-22 17:51:30|2008.42|2000.72|2008.34|2000.64|2008.59|2000.89|2008.3|2000.6|31
1653241900000|2022-05-22 17:51:40|2008.36|2000.66|2008.08|2000.38|2008.36|2000.66|2007.89|2000.19|29
1653241910000|2022-05-22 17:51:50|2008.1|2000.4|2008.31|2000.61|2008.33|2000.63|2008.09|2000.39|18
1653241920000|2022-05-22 17:52:00|2008.33|2000.63|2008.75|2001.05|2008.99|2001.29|2008.3|2000.6|29
1653241930000|2022-05-22 17:52:10|2008.76|2001.06|2008.96|2001.26|2008.99|2001.29|2008.75|2001.05|19
1653241940000|2022-05-22 17:52:20|2008.95|2001.25|2008.76|2001.06|2008.96|2001.26|2008.53|2000.83|19
1653241950000|2022-05-22 17:52:30|2008.79|2001.09|2008.68|2000.98|2008.85|2001.15|2008.62|2000.92|25
1653241960000|2022-05-22 17:52:40|2008.67|2000.97|2007.78|2000.08|2008.67|2000.97|2007.72|2000.02|28
1653241970000|2022-05-22 17:52:50|2007.81|2000.11|2007.75|2000.05|2007.87|2000.17|2007.7|2000|25
1653241980000|2022-05-22 17:53:00|2007.76|2000.06|2007.52|1999.82|2007.76|2000.06|2007.22|1999.52|23
1653241990000|2022-05-22 17:53:10|2007.55|1999.85|2007.06|1999.36|2007.55|1999.85|2007|1999.3|21
1653242000000|2022-05-22 17:53:20|2007.08|1999.38|2006.88|1999.18|2007.09|1999.39|2006.81|1999.11|19
1653242010000|2022-05-22 17:53:30|2006.86|1999.16|2006.83|1999.13|2006.88|1999.18|2006.78|1999.08|17
1653242020000|2022-05-22 17:53:40|2006.86|1999.16|2006.85|1999.15|2006.96|1999.26|2006.85|1999.15|18
1653242030000|2022-05-22 17:53:50|2006.82|1999.12|2006.89|1999.19|2006.9|1999.2|2006.82|1999.12|8
1653242040000|2022-05-22 17:54:00|2006.87|1999.17|2006.87|1999.17|2007.16|1999.46|2006.86|1999.16|22
1653242050000|2022-05-22 17:54:10|2007.02|1999.32|2007.76|2000.06|2007.76|2000.06|2007.02|1999.32|12
1653242060000|2022-05-22 17:54:20|2007.77|2000.07|2008.21|2000.51|2008.28|2000.58|2007.77|2000.07|26
1653242070000|2022-05-22 17:54:30|2008.23|2000.53|2008.23|2000.53|2008.37|2000.67|2008.21|2000.51|25
1653242080000|2022-05-22 17:54:40|2008.3|2000.6|2008.08|2000.38|2008.3|2000.6|2007.96|2000.26|17
1653242090000|2022-05-22 17:54:50|2008.05|2000.35|2008.59|2000.89|2008.6|2000.9|2008.02|2000.32|18
1653242100000|2022-05-22 17:55:00|2008.63|2000.93|2008.36|2000.66|2008.64|2000.94|2008.1|2000.4|27
1653242110000|2022-05-22 17:55:10|2008.45|2000.75|2010.47|2002.77|2010.85|2003.15|2008.33|2000.63|33
1653242120000|2022-05-22 17:55:20|2010.43|2002.73|2010.74|2003.04|2011.53|2003.83|2010.43|2002.73|32
1653242130000|2022-05-22 17:55:30|2010.78|2003.08|2010.46|2002.76|2010.82|2003.12|2010.36|2002.66|36
1653242140000|2022-05-22 17:55:40|2010.43|2002.73|2010.17|2002.47|2010.43|2002.73|2010.12|2002.42|21
1653242150000|2022-05-22 17:55:50|2010.16|2002.46|2010.16|2002.46|2010.17|2002.47|2010.12|2002.42|11
1653242160000|2022-05-22 17:56:00|2010.07|2002.37|2009.5|2001.8|2010.12|2002.42|2009.5|2001.8|15
1653242170000|2022-05-22 17:56:10|2009.51|2001.81|2009.5|2001.8|2009.51|2001.81|2009.5|2001.8|2
1653242180000|2022-05-22 17:56:20|2009.49|2001.79|2009.48|2001.78|2009.49|2001.79|2009.48|2001.78|2
1653242190000|2022-05-22 17:56:30|2009.53|2001.83|2010.12|2002.42|2010.17|2002.47|2009.53|2001.83|16
1653242200000|2022-05-22 17:56:40|2010.17|2002.47|2010.12|2002.42|2010.19|2002.49|2010.11|2002.41|13
1653242210000|2022-05-22 17:56:50|2010.1|2002.4|2009.71|2002.01|2010.1|2002.4|2009.65|2001.95|25
1653242220000|2022-05-22 17:57:00|2009.72|2002.02|2009.64|2001.94|2009.74|2002.04|2009.64|2001.94|14
1653242230000|2022-05-22 17:57:10|2009.63|2001.93|2009.62|2001.92|2009.64|2001.94|2009.62|2001.92|4
1653242240000|2022-05-22 17:57:20|2009.63|2001.93|2009.28|2001.58|2009.63|2001.93|2009.28|2001.58|9
1653242250000|2022-05-22 17:57:30|2009.27|2001.57|2009.12|2001.42|2009.27|2001.57|2009.12|2001.42|18
1653242260000|2022-05-22 17:57:40|2009.14|2001.44|2009.19|2001.49|2009.23|2001.53|2009.11|2001.41|17
1653242270000|2022-05-22 17:57:50|2009.16|2001.46|2009.17|2001.47|2009.21|2001.51|2009.14|2001.44|14
1653242280000|2022-05-22 17:58:00|2009.18|2001.48|2009.5|2001.8|2009.54|2001.84|2009.18|2001.48|17
1653242290000|2022-05-22 17:58:10|2009.48|2001.78|2009.87|2002.17|2009.87|2002.17|2009.46|2001.76|19
1653242300000|2022-05-22 17:58:20|2009.9|2002.2|2010.51|2002.81|2010.54|2002.84|2009.9|2002.2|26
1653242310000|2022-05-22 17:58:30|2010.49|2002.79|2010.61|2002.91|2010.62|2002.92|2010.47|2002.77|17
1653242320000|2022-05-22 17:58:40|2010.59|2002.89|2009.87|2002.17|2010.59|2002.89|2009.85|2002.15|17
1653242330000|2022-05-22 17:58:50|2009.9|2002.2|2009.52|2001.82|2009.95|2002.25|2009.49|2001.79|23
1653242340000|2022-05-22 17:59:00|2009.48|2001.78|2009.49|2001.79|2009.55|2001.85|2009.39|2001.69|20
1653242350000|2022-05-22 17:59:10|2009.46|2001.76|2008.71|2001.01|2009.51|2001.81|2008.71|2001.01|25
1653242360000|2022-05-22 17:59:20|2008.66|2000.96|2008.32|2000.62|2008.66|2000.96|2008.32|2000.62|17
1653242370000|2022-05-22 17:59:30|2008.34|2000.64|2008.34|2000.64|2008.49|2000.79|2008.23|2000.53|24
1653242380000|2022-05-22 17:59:40|2008.32|2000.62|2008.34|2000.64|2008.42|2000.72|2008.32|2000.62|17
1653242390000|2022-05-22 17:59:50|2008.35|2000.65|2008.46|2000.76|2008.49|2000.79|2008.33|2000.63|11
1653242400000|2022-05-22 18:00:00|2008.36|2000.66|2007.68|1999.98|2008.36|2000.66|2007.65|1999.95|22
1653242410000|2022-05-22 18:00:10|2007.69|1999.99|2007.39|1999.69|2007.69|1999.99|2007.39|1999.69|14
1653242420000|2022-05-22 18:00:20|2007.43|1999.73|2007.84|2000.14|2007.96|2000.26|2007.42|1999.72|25
1653242430000|2022-05-22 18:00:30|2007.85|2000.15|2007.84|2000.14|2007.93|2000.23|2007.74|2000.04|22
1653242440000|2022-05-22 18:00:40|2007.83|2000.13|2007.61|1999.91|2007.83|2000.13|2007.51|1999.81|20
1653242450000|2022-05-22 18:00:50|2007.62|1999.92|2007.48|1999.78|2007.63|1999.93|2007.42|1999.72|15
1653242460000|2022-05-22 18:01:00|2007.49|1999.79|2007.42|1999.72|2007.49|1999.79|2007.21|1999.51|21
1653242470000|2022-05-22 18:01:10|2007.39|1999.69|2006.19|1998.49|2007.39|1999.69|2006.19|1998.49|34
1653242480000|2022-05-22 18:01:20|2006.15|1998.45|2005.53|1997.83|2006.16|1998.46|2005.53|1997.83|24
1653242490000|2022-05-22 18:01:30|2005.55|1997.85|2005.46|1997.76|2005.8|1998.1|2005.4|1997.7|30
1653242500000|2022-05-22 18:01:40|2005.54|1997.84|2005.49|1997.79|2005.66|1997.96|2005.44|1997.74|14
1653242510000|2022-05-22 18:01:50|2005.44|1997.74|2005.79|1998.09|2005.79|1998.09|2005.44|1997.74|20
1653242520000|2022-05-22 18:02:00|2005.78|1998.08|2005.64|1997.94|2005.78|1998.08|2005.64|1997.94|12
1653242530000|2022-05-22 18:02:10|2005.69|1997.99|2005.4|1997.7|2005.75|1998.05|2005.35|1997.65|19
1653242540000|2022-05-22 18:02:20|2005.42|1997.72|2004.97|1997.27|2005.48|1997.78|2004.88|1997.18|30
1653242550000|2022-05-22 18:02:30|2005.02|1997.32|2005.88|1998.18|2005.88|1998.18|2005.01|1997.31|31
1653242560000|2022-05-22 18:02:40|2005.82|1998.12|2005.89|1998.19|2005.9|1998.2|2005.77|1998.07|29
1653242570000|2022-05-22 18:02:50|2005.92|1998.22|2007.13|1999.43|2007.7|2000|2005.9|1998.2|33
1653242580000|2022-05-22 18:03:00|2007.15|1999.45|2007.19|1999.49|2007.2|1999.5|2006.98|1999.28|22
1653242590000|2022-05-22 18:03:10|2007.31|1999.61|2007.55|1999.85|2007.55|1999.85|2007.21|1999.51|12
1653242600000|2022-05-22 18:03:20|2007.53|1999.83|2007.33|1999.63|2007.55|1999.85|2007.26|1999.56|24
1653242610000|2022-05-22 18:03:30|2007.34|1999.64|2007.43|1999.73|2007.47|1999.77|2007.34|1999.64|19
1653242620000|2022-05-22 18:03:40|2007.42|1999.72|2007.51|1999.81|2007.52|1999.82|2007.39|1999.69|22
1653242630000|2022-05-22 18:03:50|2007.42|1999.72|2007.46|1999.76|2007.5|1999.8|2007.05|1999.35|26
1653242640000|2022-05-22 18:04:00|2007.47|1999.77|2007.54|1999.84|2007.77|2000.07|2007.47|1999.77|26
1653242650000|2022-05-22 18:04:10|2007.52|1999.82|2008.57|2000.87|2008.61|2000.91|2007.51|1999.81|26
1653242660000|2022-05-22 18:04:20|2008.62|2000.92|2008.76|2001.06|2008.76|2001.06|2008.58|2000.88|21
1653242670000|2022-05-22 18:04:30|2008.73|2001.03|2008.73|2001.03|2008.78|2001.08|2008.45|2000.75|27
1653242680000|2022-05-22 18:04:40|2008.75|2001.05|2009.21|2001.51|2009.26|2001.56|2008.73|2001.03|23
1653242690000|2022-05-22 18:04:50|2009.26|2001.56|2009.18|2001.48|2009.32|2001.62|2009.01|2001.31|27
1653242700000|2022-05-22 18:05:00|2009.23|2001.53|2009.9|2002.2|2009.92|2002.22|2009.2|2001.5|23
1653242710000|2022-05-22 18:05:10|2009.72|2002.02|2009.45|2001.75|2009.72|2002.02|2009.02|2001.32|29
1653242720000|2022-05-22 18:05:20|2009.44|2001.74|2009.02|2001.32|2009.44|2001.74|2008.76|2001.06|29
1653242730000|2022-05-22 18:05:30|2009.01|2001.31|2009.03|2001.33|2009.07|2001.37|2009|2001.3|30
1653242740000|2022-05-22 18:05:40|2009.04|2001.34|2009.08|2001.38|2009.09|2001.39|2009.03|2001.33|20
1653242750000|2022-05-22 18:05:50|2009.1|2001.4|2008.45|2000.75|2009.18|2001.48|2008.42|2000.72|25
1653242760000|2022-05-22 18:06:00|2008.44|2000.74|2007.79|2000.09|2008.49|2000.79|2007.76|2000.06|23
1653242770000|2022-05-22 18:06:10|2007.78|2000.08|2007.82|2000.12|2007.82|2000.12|2007.77|2000.07|11
1653242780000|2022-05-22 18:06:20|2007.85|2000.15|2007.71|2000.01|2007.91|2000.21|2007.68|1999.98|24
1653242790000|2022-05-22 18:06:30|2007.73|2000.03|2008.02|2000.32|2008.05|2000.35|2007.73|2000.03|20
1653242800000|2022-05-22 18:06:40|2008.03|2000.33|2008.63|2000.93|2008.63|2000.93|2007.92|2000.22|29
1653242810000|2022-05-22 18:06:50|2008.64|2000.94|2008.57|2000.87|2008.64|2000.94|2008.38|2000.68|31
1653242820000|2022-05-22 18:07:00|2008.58|2000.88|2008.35|2000.65|2008.58|2000.88|2008.33|2000.63|27
1653242830000|2022-05-22 18:07:10|2008.36|2000.66|2008.16|2000.46|2008.41|2000.71|2008.08|2000.38|28
1653242840000|2022-05-22 18:07:20|2008.12|2000.42|2008.18|2000.48|2008.2|2000.5|2008.04|2000.34|21
1653242850000|2022-05-22 18:07:30|2008.16|2000.46|2008.22|2000.52|2008.22|2000.52|2008.11|2000.41|23
1653242860000|2022-05-22 18:07:40|2008.19|2000.49|2008.16|2000.46|2008.19|2000.49|2008.12|2000.42|14
1653242870000|2022-05-22 18:07:50|2008.17|2000.47|2008.2|2000.5|2008.21|2000.51|2008.14|2000.44|22
1653242880000|2022-05-22 18:08:00|2008.23|2000.53|2008.21|2000.51|2008.3|2000.6|2008.17|2000.47|20
1653242890000|2022-05-22 18:08:10|2008.22|2000.52|2008.24|2000.54|2008.24|2000.54|2008.15|2000.45|19
1653242900000|2022-05-22 18:08:20|2008.23|2000.53|2009.41|2001.71|2009.59|2001.89|2008.15|2000.45|29
1653242910000|2022-05-22 18:08:30|2009.36|2001.66|2009.46|2001.76|2009.6|2001.9|2008.96|2001.26|30
1653242920000|2022-05-22 18:08:40|2009.51|2001.81|2009.4|2001.7|2009.51|2001.81|2009.27|2001.57|25
1653242930000|2022-05-22 18:08:50|2009.41|2001.71|2009.31|2001.61|2009.43|2001.73|2009.25|2001.55|15
1653242940000|2022-05-22 18:09:00|2009.32|2001.62|2008.99|2001.29|2009.35|2001.65|2008.98|2001.28|21
1653242950000|2022-05-22 18:09:10|2008.98|2001.28|2008.99|2001.29|2009.03|2001.33|2008.98|2001.28|22
1653242960000|2022-05-22 18:09:20|2008.98|2001.28|2009.08|2001.38|2009.1|2001.4|2008.98|2001.28|14
1653242970000|2022-05-22 18:09:30|2009.06|2001.36|2009.37|2001.67|2009.64|2001.94|2008.96|2001.26|21
1653242980000|2022-05-22 18:09:40|2009.33|2001.63|2009.44|2001.74|2009.49|2001.79|2009.32|2001.62|21
1653242990000|2022-05-22 18:09:50|2009.49|2001.79|2009.45|2001.75|2009.5|2001.8|2009.23|2001.53|30
1653243000000|2022-05-22 18:10:00|2009.44|2001.74|2009.23|2001.53|2009.51|2001.81|2009.23|2001.53|29
1653243010000|2022-05-22 18:10:10|2009.2|2001.5|2007.94|2000.24|2009.21|2001.51|2007.85|2000.15|29
1653243020000|2022-05-22 18:10:20|2007.95|2000.25|2007.82|2000.12|2007.98|2000.28|2007.81|2000.11|17
1653243030000|2022-05-22 18:10:30|2007.9|2000.2|2007.87|2000.17|2008.01|2000.31|2007.78|2000.08|25
1653243040000|2022-05-22 18:10:40|2007.83|2000.13|2007.85|2000.15|2007.86|2000.16|2007.8|2000.1|14
1653243050000|2022-05-22 18:10:50|2007.83|2000.13|2008.06|2000.36|2008.11|2000.41|2007.81|2000.11|21
1653243060000|2022-05-22 18:11:00|2008|2000.3|2007.54|1999.84|2008.04|2000.34|2007.52|1999.82|27
1653243070000|2022-05-22 18:11:10|2007.55|1999.85|2008.19|2000.49|2008.19|2000.49|2007.53|1999.83|19
1653243080000|2022-05-22 18:11:20|2008.43|2000.73|2008.44|2000.74|2008.53|2000.83|2008.43|2000.73|15
1653243090000|2022-05-22 18:11:30|2008.45|2000.75|2008.45|2000.75|2008.48|2000.78|2008.41|2000.71|21
1653243100000|2022-05-22 18:11:40|2008.47|2000.77|2008.28|2000.58|2008.5|2000.8|2008.28|2000.58|20
1653243110000|2022-05-22 18:11:50|2008.35|2000.65|2008.35|2000.65|2008.51|2000.81|2008.35|2000.65|22
1653243120000|2022-05-22 18:12:00|2008.39|2000.69|2008.42|2000.72|2008.46|2000.76|2008.38|2000.68|9
1653243130000|2022-05-22 18:12:10|2008.43|2000.73|2008.86|2001.16|2008.89|2001.19|2008.43|2000.73|25
1653243140000|2022-05-22 18:12:20|2008.88|2001.18|2008.8|2001.1|2008.95|2001.25|2008.66|2000.96|22
1653243150000|2022-05-22 18:12:30|2008.82|2001.12|2008.72|2001.02|2008.88|2001.18|2008.62|2000.92|25
1653243160000|2022-05-22 18:12:40|2008.63|2000.93|2008.73|2001.03|2008.73|2001.03|2008.57|2000.87|16
1653243170000|2022-05-22 18:12:50|2008.8|2001.1|2008.67|2000.97|2008.88|2001.18|2008.59|2000.89|24
1653243180000|2022-05-22 18:13:00|2008.74|2001.04|2008.67|2000.97|2008.85|2001.15|2008.56|2000.86|27
1653243190000|2022-05-22 18:13:10|2008.59|2000.89|2008.76|2001.06|2008.87|2001.17|2008.59|2000.89|24
1653243200000|2022-05-22 18:13:20|2008.69|2000.99|2008.75|2001.05|2008.86|2001.16|2008.62|2000.92|23
1653243210000|2022-05-22 18:13:30|2008.8|2001.1|2008.77|2001.07|2008.89|2001.19|2008.74|2001.04|19
1653243220000|2022-05-22 18:13:40|2008.78|2001.08|2008.82|2001.12|2008.84|2001.14|2008.77|2001.07|13
1653243230000|2022-05-22 18:13:50|2008.83|2001.13|2008.78|2001.08|2008.89|2001.19|2008.75|2001.05|21
1653243240000|2022-05-22 18:14:00|2008.79|2001.09|2008.69|2000.99|2008.8|2001.1|2008.63|2000.93|22
1653243250000|2022-05-22 18:14:10|2008.71|2001.01|2008.73|2001.03|2008.76|2001.06|2008.7|2001|18
1653243260000|2022-05-22 18:14:20|2008.74|2001.04|2007.42|1999.72|2008.78|2001.08|2007.42|1999.72|31
1653243270000|2022-05-22 18:14:30|2007.44|1999.74|2007.73|2000.03|2007.92|2000.22|2007.44|1999.74|30
1653243280000|2022-05-22 18:14:40|2007.61|1999.91|2007.59|1999.89|2007.82|2000.12|2007.59|1999.89|24
1653243290000|2022-05-22 18:14:50|2007.57|1999.87|2007.98|2000.28|2008.01|2000.31|2007.23|1999.53|35
1653243300000|2022-05-22 18:15:00|2008.08|2000.38|2008.25|2000.55|2008.45|2000.75|2007.98|2000.28|26
1653243310000|2022-05-22 18:15:10|2008.29|2000.59|2007.98|2000.28|2008.29|2000.59|2007.91|2000.21|27
1653243320000|2022-05-22 18:15:20|2007.99|2000.29|2007.98|2000.28|2008.25|2000.55|2007.98|2000.28|19
1653243330000|2022-05-22 18:15:30|2007.97|2000.27|2007.64|1999.94|2008.08|2000.38|2007.58|1999.88|29
1653243340000|2022-05-22 18:15:40|2007.63|1999.93|2008.03|2000.33|2008.03|2000.33|2007.63|1999.93|25
1653243350000|2022-05-22 18:15:50|2008|2000.3|2007.75|2000.05|2008.06|2000.36|2007.67|1999.97|26
1653243360000|2022-05-22 18:16:00|2007.77|2000.07|2007.16|1999.46|2007.79|2000.09|2007.1|1999.4|28
1653243370000|2022-05-22 18:16:10|2007.24|1999.54|2008.82|2001.12|2008.82|2001.12|2007.12|1999.42|29
1653243380000|2022-05-22 18:16:20|2008.8|2001.1|2009.25|2001.55|2009.27|2001.57|2008.8|2001.1|15
1653243390000|2022-05-22 18:16:30|2009.26|2001.56|2008.87|2001.17|2009.26|2001.56|2008.77|2001.07|30
1653243400000|2022-05-22 18:16:40|2008.92|2001.22|2009|2001.3|2009.06|2001.36|2008.85|2001.15|27
1653243410000|2022-05-22 18:16:50|2009.01|2001.31|2008.95|2001.25|2009.04|2001.34|2008.88|2001.18|16
1653243420000|2022-05-22 18:17:00|2008.99|2001.29|2009.02|2001.32|2009.02|2001.32|2008.93|2001.23|24
1653243430000|2022-05-22 18:17:10|2008.91|2001.21|2008.96|2001.26|2009.06|2001.36|2008.88|2001.18|19
1653243440000|2022-05-22 18:17:20|2008.97|2001.27|2009.04|2001.34|2009.04|2001.34|2008.97|2001.27|15
1653243450000|2022-05-22 18:17:30|2009.06|2001.36|2008.35|2000.65|2009.06|2001.36|2008.33|2000.63|28
1653243460000|2022-05-22 18:17:40|2008.37|2000.67|2008.37|2000.67|2008.4|2000.7|2008.33|2000.63|20
1653243470000|2022-05-22 18:17:50|2008.39|2000.69|2008.06|2000.36|2008.42|2000.72|2008.06|2000.36|18
1653243480000|2022-05-22 18:18:00|2008.02|2000.32|2007.63|1999.93|2008.02|2000.32|2007.63|1999.93|16
1653243490000|2022-05-22 18:18:10|2007.62|1999.92|2007.43|1999.73|2007.69|1999.99|2007.43|1999.73|18
1653243500000|2022-05-22 18:18:20|2007.42|1999.72|2007.48|1999.78|2007.55|1999.85|2007.39|1999.69|23
1653243510000|2022-05-22 18:18:30|2007.49|1999.79|2007.46|1999.76|2008.14|2000.44|2007.28|1999.58|29
1653243520000|2022-05-22 18:18:40|2007.47|1999.77|2005.36|1997.66|2007.52|1999.82|2005.35|1997.65|38
1653243530000|2022-05-22 18:18:50|2005.35|1997.65|2005.2|1997.5|2005.57|1997.87|2004.82|1997.12|34
1653243540000|2022-05-22 18:19:00|2005.22|1997.52|2004.79|1997.09|2005.34|1997.64|2004.59|1996.89|28
1653243550000|2022-05-22 18:19:10|2004.8|1997.1|2004.72|1997.02|2004.8|1997.1|2004.66|1996.96|16
1653243560000|2022-05-22 18:19:20|2004.73|1997.03|2004.64|1996.94|2004.91|1997.21|2004.63|1996.93|24
1653243570000|2022-05-22 18:19:30|2004.54|1996.84|2005.17|1997.47|2005.21|1997.51|2004.54|1996.84|28
1653243580000|2022-05-22 18:19:40|2005.21|1997.51|2005.35|1997.65|2005.41|1997.71|2005.09|1997.39|28
1653243590000|2022-05-22 18:19:50|2005.36|1997.66|2004.98|1997.28|2005.4|1997.7|2004.96|1997.26|21
1653243600000|2022-05-22 18:20:00|2004.94|1997.24|2004.99|1997.29|2004.99|1997.29|2004.85|1997.15|16
1653243610000|2022-05-22 18:20:10|2004.96|1997.26|2005.3|1997.6|2005.35|1997.65|2004.96|1997.26|22
1653243620000|2022-05-22 18:20:20|2005.31|1997.61|2005.46|1997.76|2005.47|1997.77|2005.31|1997.61|25
1653243630000|2022-05-22 18:20:30|2005.48|1997.78|2005.18|1997.48|2005.5|1997.8|2005.13|1997.43|16
1653243640000|2022-05-22 18:20:40|2005.19|1997.49|2005.35|1997.65|2005.54|1997.84|2005.19|1997.49|25
1653243650000|2022-05-22 18:20:50|2005.32|1997.62|2005.73|1998.03|2005.74|1998.04|2005.26|1997.56|25
1653243660000|2022-05-22 18:21:00|2005.75|1998.05|2005.46|1997.76|2005.78|1998.08|2005.41|1997.71|20
1653243670000|2022-05-22 18:21:10|2005.47|1997.77|2005.63|1997.93|2005.67|1997.97|2005.47|1997.77|16
1653243680000|2022-05-22 18:21:20|2005.66|1997.96|2005.73|1998.03|2005.78|1998.08|2005.65|1997.95|10
1653243690000|2022-05-22 18:21:30|2005.75|1998.05|2005.79|1998.09|2005.79|1998.09|2005.64|1997.94|13
1653243700000|2022-05-22 18:21:40|2005.77|1998.07|2005.83|1998.13|2005.85|1998.15|2005.75|1998.05|9
1653243710000|2022-05-22 18:21:50|2005.85|1998.15|2005.79|1998.09|2005.85|1998.15|2005.53|1997.83|15
1653243720000|2022-05-22 18:22:00|2005.78|1998.08|2005.78|1998.08|2005.81|1998.11|2005.5|1997.8|23
1653243730000|2022-05-22 18:22:10|2005.77|1998.07|2005.8|1998.1|2005.81|1998.11|2005.6|1997.9|16
1653243740000|2022-05-22 18:22:20|2005.81|1998.11|2005.89|1998.19|2005.94|1998.24|2005.8|1998.1|17
1653243750000|2022-05-22 18:22:30|2005.91|1998.21|2005.96|1998.26|2005.96|1998.26|2005.91|1998.21|5
1653243760000|2022-05-22 18:22:40|2005.9|1998.2|2005.9|1998.2|2005.9|1998.2|2005.9|1998.2|1
1653243770000|2022-05-22 18:22:50|2005.93|1998.23|2006.05|1998.35|2006.14|1998.44|2005.89|1998.19|16
1653243780000|2022-05-22 18:23:00|2006.14|1998.44|2006.16|1998.46|2006.17|1998.47|2006.14|1998.44|3
1653243790000|2022-05-22 18:23:10|2006.1|1998.4|2006.1|1998.4|2006.1|1998.4|2006.03|1998.33|3
1653243800000|2022-05-22 18:23:20|2006.43|1998.73|2007.28|1999.58|2007.28|1999.58|2006.43|1998.73|34
1653243810000|2022-05-22 18:23:30|2007.36|1999.66|2007.82|2000.12|2007.83|2000.13|2007.36|1999.66|23
1653243820000|2022-05-22 18:23:40|2007.85|2000.15|2008.61|2000.91|2008.61|2000.91|2007.83|2000.13|30
1653243830000|2022-05-22 18:23:50|2008.58|2000.88|2008.9|2001.2|2009|2001.3|2008.58|2000.88|28
1653243840000|2022-05-22 18:24:00|2008.95|2001.25|2009.15|2001.45|2009.18|2001.48|2008.88|2001.18|17
1653243850000|2022-05-22 18:24:10|2009.1|2001.4|2009|2001.3|2009.22|2001.52|2008.93|2001.23|24
1653243860000|2022-05-22 18:24:20|2009.03|2001.33|2009.31|2001.61|2009.31|2001.61|2009.01|2001.31|15
1653243870000|2022-05-22 18:24:30|2009.29|2001.59|2009.18|2001.48|2009.29|2001.59|2009.09|2001.39|19
1653243880000|2022-05-22 18:24:40|2009.16|2001.46|2009.07|2001.37|2009.18|2001.48|2009.02|2001.32|17
1653243890000|2022-05-22 18:24:50|2009.05|2001.35|2009.07|2001.37|2009.09|2001.39|2009.03|2001.33|15
1653243900000|2022-05-22 18:25:00|2009.09|2001.39|2008.79|2001.09|2009.16|2001.46|2008.65|2000.95|20
1653243910000|2022-05-22 18:25:10|2008.75|2001.05|2008.7|2001|2008.78|2001.08|2008.65|2000.95|22
1653243920000|2022-05-22 18:25:20|2008.71|2001.01|2008.76|2001.06|2008.79|2001.09|2008.62|2000.92|25
1653243930000|2022-05-22 18:25:30|2008.75|2001.05|2008.57|2000.87|2008.78|2001.08|2008.57|2000.87|18
1653243940000|2022-05-22 18:25:40|2008.58|2000.88|2008.14|2000.44|2008.63|2000.93|2008.14|2000.44|19
1653243950000|2022-05-22 18:25:50|2008.13|2000.43|2007.8|2000.1|2008.13|2000.43|2007.78|2000.08|17
1653243960000|2022-05-22 18:26:00|2007.79|2000.09|2008.36|2000.66|2008.39|2000.69|2007.79|2000.09|11
1653243970000|2022-05-22 18:26:10|2008.38|2000.68|2008.4|2000.7|2008.45|2000.75|2008.34|2000.64|21
1653243980000|2022-05-22 18:26:20|2008.41|2000.71|2008.64|2000.94|2008.64|2000.94|2008.4|2000.7|23
1653243990000|2022-05-22 18:26:30|2008.7|2001|2008.56|2000.86|2008.7|2001|2008.56|2000.86|15
1653244000000|2022-05-22 18:26:40|2008.53|2000.83|2008.63|2000.93|2008.66|2000.96|2008.52|2000.82|21
1653244010000|2022-05-22 18:26:50|2008.64|2000.94|2008.69|2000.99|2008.71|2001.01|2008.56|2000.86|24
1653244020000|2022-05-22 18:27:00|2008.62|2000.92|2008.63|2000.93|2008.69|2000.99|2008.57|2000.87|9
1653244030000|2022-05-22 18:27:10|2008.64|2000.94|2008.64|2000.94|2008.65|2000.95|2008.59|2000.89|12
1653244040000|2022-05-22 18:27:20|2008.59|2000.89|2008.59|2000.89|2008.63|2000.93|2008.58|2000.88|13
1653244050000|2022-05-22 18:27:30|2008.58|2000.88|2008.5|2000.8|2008.63|2000.93|2008.4|2000.7|25
1653244060000|2022-05-22 18:27:40|2008.37|2000.67|2008.46|2000.76|2008.52|2000.82|2008.35|2000.65|17
1653244070000|2022-05-22 18:27:50|2008.47|2000.77|2008.43|2000.73|2008.49|2000.79|2008.41|2000.71|7
1653244080000|2022-05-22 18:28:00|2008.42|2000.72|2008.49|2000.79|2008.55|2000.85|2008.42|2000.72|21
1653244090000|2022-05-22 18:28:10|2008.54|2000.84|2008.72|2001.02|2008.82|2001.12|2008.54|2000.84|26
1653244100000|2022-05-22 18:28:20|2008.8|2001.1|2008.8|2001.1|2008.82|2001.12|2008.78|2001.08|12
1653244110000|2022-05-22 18:28:30|2008.75|2001.05|2008.65|2000.95|2008.78|2001.08|2008.65|2000.95|14
1653244120000|2022-05-22 18:28:40|2008.71|2001.01|2008.91|2001.21|2008.91|2001.21|2008.69|2000.99|16
1653244130000|2022-05-22 18:28:50|2008.9|2001.2|2008.8|2001.1|2008.91|2001.21|2008.76|2001.06|27
1653244140000|2022-05-22 18:29:00|2008.75|2001.05|2010.13|2002.43|2010.17|2002.47|2008.72|2001.02|33
1653244150000|2022-05-22 18:29:10|2010.1|2002.4|2010.57|2002.87|2010.63|2002.93|2010|2002.3|23
1653244160000|2022-05-22 18:29:20|2010.55|2002.85|2010.48|2002.78|2010.62|2002.92|2010.29|2002.59|18
1653244170000|2022-05-22 18:29:30|2010.43|2002.73|2011.24|2003.54|2011.24|2003.54|2010.42|2002.72|29
1653244180000|2022-05-22 18:29:40|2011.43|2003.73|2014.04|2006.34|2014.71|2007.01|2011.43|2003.73|40
1653244190000|2022-05-22 18:29:50|2014.12|2006.42|2013.72|2006.02|2014.65|2006.95|2013.68|2005.98|38
1653244200000|2022-05-22 18:30:00|2013.7|2006|2013.11|2005.41|2013.74|2006.04|2013.06|2005.36|31
1653244210000|2022-05-22 18:30:10|2013.17|2005.47|2012.72|2005.02|2013.23|2005.53|2012.72|2005.02|26
1653244220000|2022-05-22 18:30:20|2012.75|2005.05|2012.82|2005.12|2012.83|2005.13|2012.64|2004.94|27
1653244230000|2022-05-22 18:30:30|2012.77|2005.07|2012.7|2005|2012.77|2005.07|2012.66|2004.96|18
1653244240000|2022-05-22 18:30:40|2012.71|2005.01|2012.35|2004.65|2012.72|2005.02|2012.31|2004.61|21
1653244250000|2022-05-22 18:30:50|2012.33|2004.63|2012.19|2004.49|2012.34|2004.64|2012.09|2004.39|18
1653244260000|2022-05-22 18:31:00|2012.2|2004.5|2012.01|2004.31|2012.2|2004.5|2012|2004.3|20
1653244270000|2022-05-22 18:31:10|2012.02|2004.32|2012.15|2004.45|2012.15|2004.45|2011.99|2004.29|11
1653244280000|2022-05-22 18:31:20|2012.21|2004.51|2012.07|2004.37|2012.24|2004.54|2012.07|2004.37|14
1653244290000|2022-05-22 18:31:30|2012.06|2004.36|2012.17|2004.47|2012.21|2004.51|2012.05|2004.35|20
1653244300000|2022-05-22 18:31:40|2012.16|2004.46|2012.35|2004.65|2012.35|2004.65|2012.09|2004.39|27
1653244310000|2022-05-22 18:31:50|2012.4|2004.7|2012.45|2004.75|2012.46|2004.76|2012.34|2004.64|22
1653244320000|2022-05-22 18:32:00|2012.48|2004.78|2012.96|2005.26|2012.97|2005.27|2012.41|2004.71|27
1653244330000|2022-05-22 18:32:10|2012.95|2005.25|2014.43|2006.73|2014.52|2006.82|2012.95|2005.25|35
1653244340000|2022-05-22 18:32:20|2014.44|2006.74|2015.46|2007.76|2015.47|2007.77|2014.43|2006.73|37
1653244350000|2022-05-22 18:32:30|2015.43|2007.73|2014.79|2007.09|2015.45|2007.75|2014.79|2007.09|31
1653244360000|2022-05-22 18:32:40|2014.74|2007.04|2015|2007.3|2015.04|2007.34|2014.73|2007.03|22
1653244370000|2022-05-22 18:32:50|2015.04|2007.34|2014.9|2007.2|2015.05|2007.35|2014.9|2007.2|22
1653244380000|2022-05-22 18:33:00|2014.99|2007.29|2014.8|2007.1|2015.01|2007.31|2014.76|2007.06|30
1653244390000|2022-05-22 18:33:10|2014.74|2007.04|2014.82|2007.12|2014.82|2007.12|2014.71|2007.01|27
1653244400000|2022-05-22 18:33:20|2014.84|2007.14|2014.79|2007.09|2014.9|2007.2|2014.77|2007.07|18
1653244410000|2022-05-22 18:33:30|2014.82|2007.12|2016.31|2008.61|2016.31|2008.61|2014.79|2007.09|27
1653244420000|2022-05-22 18:33:40|2016.42|2008.72|2016.52|2008.82|2016.52|2008.82|2016.15|2008.45|29
1653244430000|2022-05-22 18:33:50|2016.53|2008.83|2017.1|2009.4|2017.66|2009.96|2016.53|2008.83|35
1653244440000|2022-05-22 18:34:00|2017.09|2009.39|2017.12|2009.42|2017.12|2009.42|2017.06|2009.36|13
1653244450000|2022-05-22 18:34:10|2017.02|2009.32|2016.71|2009.01|2017.07|2009.37|2016.65|2008.95|21
1653244460000|2022-05-22 18:34:20|2016.7|2009|2016.39|2008.69|2016.78|2009.08|2016.37|2008.67|29
1653244470000|2022-05-22 18:34:30|2016.4|2008.7|2016.45|2008.75|2016.59|2008.89|2016.4|2008.7|23
1653244480000|2022-05-22 18:34:40|2016.49|2008.79|2016.49|2008.79|2016.54|2008.84|2016.42|2008.72|15
1653244490000|2022-05-22 18:34:50|2016.6|2008.9|2016.64|2008.94|2016.76|2009.06|2016.6|2008.9|20
1653244500000|2022-05-22 18:35:00|2016.59|2008.89|2016.46|2008.76|2016.59|2008.89|2016.36|2008.66|28
1653244510000|2022-05-22 18:35:10|2016.44|2008.74|2015.71|2008.01|2016.54|2008.84|2015.7|2008|27
1653244520000|2022-05-22 18:35:20|2015.62|2007.92|2015.31|2007.61|2015.62|2007.92|2015.27|2007.57|23
1653244530000|2022-05-22 18:35:30|2015.32|2007.62|2015.57|2007.87|2015.69|2007.99|2015.27|2007.57|25
1653244540000|2022-05-22 18:35:40|2015.59|2007.89|2015.44|2007.74|2015.62|2007.92|2015.32|2007.62|24
1653244550000|2022-05-22 18:35:50|2015.41|2007.71|2015.73|2008.03|2015.73|2008.03|2015.27|2007.57|24
1653244560000|2022-05-22 18:36:00|2015.74|2008.04|2015.42|2007.72|2015.74|2008.04|2015.37|2007.67|30
1653244570000|2022-05-22 18:36:10|2015.43|2007.73|2016.92|2009.22|2016.92|2009.22|2015.4|2007.7|29
1653244580000|2022-05-22 18:36:20|2017|2009.3|2017.06|2009.36|2017.25|2009.55|2016.92|2009.22|23
1653244590000|2022-05-22 18:36:30|2017.07|2009.37|2016.86|2009.16|2017.07|2009.37|2016.84|2009.14|29
1653244600000|2022-05-22 18:36:40|2016.84|2009.14|2016.87|2009.17|2016.89|2009.19|2016.83|2009.13|18
1653244610000|2022-05-22 18:36:50|2016.88|2009.18|2016.93|2009.23|2017.01|2009.31|2016.85|2009.15|20
1653244620000|2022-05-22 18:37:00|2016.94|2009.24|2016.57|2008.87|2016.94|2009.24|2016.49|2008.79|17
1653244630000|2022-05-22 18:37:10|2016.59|2008.89|2016.17|2008.47|2016.59|2008.89|2015.51|2007.81|31
1653244640000|2022-05-22 18:37:20|2016.3|2008.6|2016.43|2008.73|2016.74|2009.04|2016.28|2008.58|23
1653244650000|2022-05-22 18:37:30|2016.44|2008.74|2016.84|2009.14|2016.89|2009.19|2016.39|2008.69|28
1653244660000|2022-05-22 18:37:40|2016.7|2009|2016.85|2009.15|2016.85|2009.15|2016.7|2009|27
1653244670000|2022-05-22 18:37:50|2016.86|2009.16|2016.72|2009.02|2016.86|2009.16|2016.61|2008.91|22
1653244680000|2022-05-22 18:38:00|2016.73|2009.03|2016.65|2008.95|2016.73|2009.03|2016.56|2008.86|17
1653244690000|2022-05-22 18:38:10|2016.64|2008.94|2016.56|2008.86|2016.65|2008.95|2016.55|2008.85|27
1653244700000|2022-05-22 18:38:20|2016.57|2008.87|2016.48|2008.78|2016.58|2008.88|2016.48|2008.78|17
1653244710000|2022-05-22 18:38:30|2016.47|2008.77|2016.55|2008.85|2016.55|2008.85|2016.47|2008.77|11
1653244720000|2022-05-22 18:38:40|2016.54|2008.84|2016.97|2009.27|2016.97|2009.27|2016.54|2008.84|20
1653244730000|2022-05-22 18:38:50|2016.96|2009.26|2016.71|2009.01|2016.99|2009.29|2016.64|2008.94|26
1653244740000|2022-05-22 18:39:00|2016.69|2008.99|2016.79|2009.09|2016.79|2009.09|2016.67|2008.97|22
1653244750000|2022-05-22 18:39:10|2016.8|2009.1|2016.54|2008.84|2016.82|2009.12|2016.52|2008.82|27
1653244760000|2022-05-22 18:39:20|2016.55|2008.85|2016.53|2008.83|2016.6|2008.9|2016.53|2008.83|16
1653244770000|2022-05-22 18:39:30|2016.37|2008.67|2016.38|2008.68|2016.52|2008.82|2016.35|2008.65|27
1653244780000|2022-05-22 18:39:40|2016.37|2008.67|2016.45|2008.75|2016.47|2008.77|2016.34|2008.64|25
1653244790000|2022-05-22 18:39:50|2016.5|2008.8|2016.39|2008.69|2016.52|2008.82|2016.32|2008.62|30
1653244800000|2022-05-22 18:40:00|2016.4|2008.7|2016.52|2008.82|2016.55|2008.85|2016.36|2008.66|31
1653244810000|2022-05-22 18:40:10|2016.5|2008.8|2016.49|2008.79|2016.54|2008.84|2016.48|2008.78|22
1653244820000|2022-05-22 18:40:20|2016.5|2008.8|2015.95|2008.25|2016.5|2008.8|2015.95|2008.25|18
1653244830000|2022-05-22 18:40:30|2015.94|2008.24|2015.33|2007.63|2016|2008.3|2015.24|2007.54|27
1653244840000|2022-05-22 18:40:40|2015.37|2007.67|2015.64|2007.94|2015.68|2007.98|2015.37|2007.67|27
1653244850000|2022-05-22 18:40:50|2015.61|2007.91|2015.45|2007.75|2015.64|2007.94|2015.25|2007.55|31
1653244860000|2022-05-22 18:41:00|2015.47|2007.77|2015.35|2007.65|2015.48|2007.78|2015.32|2007.62|24
1653244870000|2022-05-22 18:41:10|2015.33|2007.63|2015.07|2007.37|2015.49|2007.79|2015.07|2007.37|19
1653244880000|2022-05-22 18:41:20|2015.1|2007.4|2014.32|2006.62|2015.1|2007.4|2014.26|2006.56|24
1653244890000|2022-05-22 18:41:30|2014.31|2006.61|2013.99|2006.29|2014.45|2006.75|2013.98|2006.28|23
1653244900000|2022-05-22 18:41:40|2014.02|2006.32|2014.14|2006.44|2014.28|2006.58|2014|2006.3|33
1653244910000|2022-05-22 18:41:50|2014.15|2006.45|2014.04|2006.34|2014.15|2006.45|2013.99|2006.29|26
1653244920000|2022-05-22 18:42:00|2014|2006.3|2015.58|2007.88|2015.63|2007.93|2013.98|2006.28|36
1653244930000|2022-05-22 18:42:10|2015.59|2007.89|2015.46|2007.76|2015.8|2008.1|2015.4|2007.7|28
1653244940000|2022-05-22 18:42:20|2015.48|2007.78|2016|2008.3|2016.03|2008.33|2015.48|2007.78|31
1653244950000|2022-05-22 18:42:30|2016.02|2008.32|2015.79|2008.09|2016.02|2008.32|2015.7|2008|23
1653244960000|2022-05-22 18:42:40|2015.83|2008.13|2015.96|2008.26|2015.96|2008.26|2015.83|2008.13|17
1653244970000|2022-05-22 18:42:50|2015.94|2008.24|2015.92|2008.22|2015.98|2008.28|2015.9|2008.2|20
1653244980000|2022-05-22 18:43:00|2015.9|2008.2|2015.52|2007.82|2015.93|2008.23|2015.52|2007.82|23
1653244990000|2022-05-22 18:43:10|2015.58|2007.88|2015.26|2007.56|2015.59|2007.89|2015.25|2007.55|19
1653245000000|2022-05-22 18:43:20|2015.28|2007.58|2015.25|2007.55|2015.34|2007.64|2015.25|2007.55|16
1653245010000|2022-05-22 18:43:30|2015.24|2007.54|2015.06|2007.36|2015.3|2007.6|2015.06|2007.36|15
1653245020000|2022-05-22 18:43:40|2015.05|2007.35|2015.01|2007.31|2015.19|2007.49|2015.01|2007.31|21
1653245030000|2022-05-22 18:43:50|2014.82|2007.12|2015.1|2007.4|2015.1|2007.4|2014.64|2006.94|22
1653245040000|2022-05-22 18:44:00|2015.17|2007.47|2015.18|2007.48|2015.23|2007.53|2015.14|2007.44|26
1653245050000|2022-05-22 18:44:10|2015.19|2007.49|2015.22|2007.52|2015.23|2007.53|2015.16|2007.46|20
1653245060000|2022-05-22 18:44:20|2015.21|2007.51|2015.38|2007.68|2015.41|2007.71|2015.17|2007.47|18
1653245070000|2022-05-22 18:44:30|2015.36|2007.66|2015.41|2007.71|2015.43|2007.73|2015.32|2007.62|15
1653245080000|2022-05-22 18:44:40|2015.4|2007.7|2015.04|2007.34|2015.42|2007.72|2015.04|2007.34|21
1653245090000|2022-05-22 18:44:50|2015.05|2007.35|2015.3|2007.6|2015.37|2007.67|2015.05|2007.35|16
1653245100000|2022-05-22 18:45:00|2015.27|2007.57|2015.28|2007.58|2015.4|2007.7|2015.21|2007.51|26
1653245110000|2022-05-22 18:45:10|2015.29|2007.59|2015.1|2007.4|2015.33|2007.63|2015.1|2007.4|24
1653245120000|2022-05-22 18:45:20|2015.08|2007.38|2015.25|2007.55|2015.25|2007.55|2014.83|2007.13|21
1653245130000|2022-05-22 18:45:30|2015.26|2007.56|2015.35|2007.65|2015.36|2007.66|2015.24|2007.54|15
1653245140000|2022-05-22 18:45:40|2015.33|2007.63|2015.17|2007.47|2015.39|2007.69|2015.17|2007.47|20
1653245150000|2022-05-22 18:45:50|2015.16|2007.46|2015.15|2007.45|2015.24|2007.54|2015.14|2007.44|24
1653245160000|2022-05-22 18:46:00|2015.16|2007.46|2015.23|2007.53|2015.27|2007.57|2015.16|2007.46|17
1653245170000|2022-05-22 18:46:10|2015.19|2007.49|2014.72|2007.02|2015.19|2007.49|2014.62|2006.92|18
1653245180000|2022-05-22 18:46:20|2014.7|2007|2014.55|2006.85|2014.75|2007.05|2014.5|2006.8|22
1653245190000|2022-05-22 18:46:30|2014.6|2006.9|2015.79|2008.09|2015.79|2008.09|2014.57|2006.87|31
1653245200000|2022-05-22 18:46:40|2015.9|2008.2|2015.45|2007.75|2016.08|2008.38|2015.25|2007.55|31
1653245210000|2022-05-22 18:46:50|2015.49|2007.79|2015.35|2007.65|2015.49|2007.79|2015.33|2007.63|28
1653245220000|2022-05-22 18:47:00|2015.34|2007.64|2015.2|2007.5|2015.36|2007.66|2015.16|2007.46|21
1653245230000|2022-05-22 18:47:10|2015.23|2007.53|2015|2007.3|2015.24|2007.54|2015|2007.3|19
1653245240000|2022-05-22 18:47:20|2015.1|2007.4|2015.52|2007.82|2015.54|2007.84|2014.82|2007.12|28
1653245250000|2022-05-22 18:47:30|2015.53|2007.83|2015.3|2007.6|2015.54|2007.84|2015.03|2007.33|29
1653245260000|2022-05-22 18:47:40|2015.37|2007.67|2015.28|2007.58|2015.37|2007.67|2015.17|2007.47|28
1653245270000|2022-05-22 18:47:50|2015.27|2007.57|2015.12|2007.42|2015.41|2007.71|2015.1|2007.4|30
1653245280000|2022-05-22 18:48:00|2015.14|2007.44|2015.36|2007.66|2015.37|2007.67|2015.13|2007.43|21
1653245290000|2022-05-22 18:48:10|2015.38|2007.68|2015.43|2007.73|2015.56|2007.86|2015.38|2007.68|27
1653245300000|2022-05-22 18:48:20|2015.45|2007.75|2015.5|2007.8|2015.51|2007.81|2015.45|2007.75|20
1653245310000|2022-05-22 18:48:30|2015.35|2007.65|2014.85|2007.15|2015.37|2007.67|2014.85|2007.15|20
1653245320000|2022-05-22 18:48:40|2014.9|2007.2|2014.41|2006.71|2014.93|2007.23|2014.41|2006.71|23
1653245330000|2022-05-22 18:48:50|2014.42|2006.72|2014.31|2006.61|2014.49|2006.79|2014.29|2006.59|23
1653245340000|2022-05-22 18:49:00|2014.28|2006.58|2012.77|2005.07|2014.28|2006.58|2012.77|2005.07|32
1653245350000|2022-05-22 18:49:10|2012.76|2005.06|2013.04|2005.34|2013.19|2005.49|2012.76|2005.06|22
1653245360000|2022-05-22 18:49:20|2013.1|2005.4|2012.86|2005.16|2013.17|2005.47|2012.84|2005.14|27
1653245370000|2022-05-22 18:49:30|2012.88|2005.18|2013.05|2005.35|2013.07|2005.37|2012.88|2005.18|20
1653245380000|2022-05-22 18:49:40|2013.04|2005.34|2013.52|2005.82|2013.52|2005.82|2013.04|2005.34|22
1653245390000|2022-05-22 18:49:50|2013.51|2005.81|2013.56|2005.86|2013.57|2005.87|2013.5|2005.8|18
1653245400000|2022-05-22 18:50:00|2013.55|2005.85|2013.5|2005.8|2013.58|2005.88|2013.47|2005.77|28
1653245410000|2022-05-22 18:50:10|2013.49|2005.79|2013.34|2005.64|2013.53|2005.83|2013.32|2005.62|14
1653245420000|2022-05-22 18:50:20|2013.36|2005.66|2013.34|2005.64|2013.39|2005.69|2013.29|2005.59|24
1653245430000|2022-05-22 18:50:30|2013.36|2005.66|2013.37|2005.67|2013.37|2005.67|2013.32|2005.62|17
1653245440000|2022-05-22 18:50:40|2013.4|2005.7|2013.4|2005.7|2013.41|2005.71|2013.36|2005.66|19
1653245450000|2022-05-22 18:50:50|2013.42|2005.72|2013.4|2005.7|2013.43|2005.73|2013.37|2005.67|17
1653245460000|2022-05-22 18:51:00|2013.37|2005.67|2013.4|2005.7|2013.42|2005.72|2013.36|2005.66|19
1653245470000|2022-05-22 18:51:10|2013.42|2005.72|2013.39|2005.69|2013.43|2005.73|2013.36|2005.66|15
1653245480000|2022-05-22 18:51:20|2013.41|2005.71|2013.19|2005.49|2013.44|2005.74|2013.07|2005.37|31
1653245490000|2022-05-22 18:51:30|2013.2|2005.5|2013.47|2005.77|2013.47|2005.77|2013.09|2005.39|22
1653245500000|2022-05-22 18:51:40|2013.45|2005.75|2016.16|2008.46|2016.26|2008.56|2013.45|2005.75|27
1653245510000|2022-05-22 18:51:50|2016|2008.3|2015.55|2007.85|2016|2008.3|2015.52|2007.82|36
1653245520000|2022-05-22 18:52:00|2015.65|2007.95|2015.76|2008.06|2015.81|2008.11|2015.58|2007.88|22
1653245530000|2022-05-22 18:52:10|2015.8|2008.1|2015.96|2008.26|2016.08|2008.38|2015.78|2008.08|24
1653245540000|2022-05-22 18:52:20|2016.03|2008.33|2016.05|2008.35|2016.17|2008.47|2016.03|2008.33|30
1653245550000|2022-05-22 18:52:30|2016.04|2008.34|2016.09|2008.39|2016.19|2008.49|2016.02|2008.32|21
1653245560000|2022-05-22 18:52:40|2015.95|2008.25|2015.91|2008.21|2015.95|2008.25|2015.67|2007.97|26
1653245570000|2022-05-22 18:52:50|2015.97|2008.27|2015.92|2008.22|2015.99|2008.29|2015.91|2008.21|25
1653245580000|2022-05-22 18:53:00|2015.91|2008.21|2015.97|2008.27|2015.99|2008.29|2015.9|2008.2|23
1653245590000|2022-05-22 18:53:10|2015.96|2008.26|2016.03|2008.33|2016.03|2008.33|2015.95|2008.25|14
1653245600000|2022-05-22 18:53:20|2016.04|2008.34|2016.01|2008.31|2016.04|2008.34|2015.99|2008.29|17
1653245610000|2022-05-22 18:53:30|2016|2008.3|2015.98|2008.28|2016.03|2008.33|2015.97|2008.27|14
1653245620000|2022-05-22 18:53:40|2015.99|2008.29|2015.5|2007.8|2016.04|2008.34|2015.24|2007.54|29
1653245630000|2022-05-22 18:53:50|2015.48|2007.78|2015.07|2007.37|2015.48|2007.78|2015.04|2007.34|25
1653245640000|2022-05-22 18:54:00|2015.08|2007.38|2015.22|2007.52|2015.36|2007.66|2015.05|2007.35|23
1653245650000|2022-05-22 18:54:10|2015.25|2007.55|2015.23|2007.53|2015.3|2007.6|2015.22|2007.52|18
1653245660000|2022-05-22 18:54:20|2015.24|2007.54|2015.23|2007.53|2015.24|2007.54|2015.23|2007.53|4
1653245670000|2022-05-22 18:54:30|2015.19|2007.49|2015.16|2007.46|2015.19|2007.49|2015.12|2007.42|18
1653245680000|2022-05-22 18:54:40|2015.17|2007.47|2015.75|2008.05|2015.76|2008.06|2015.17|2007.47|10
1653245690000|2022-05-22 18:54:50|2015.77|2008.07|2015.36|2007.66|2015.77|2008.07|2015.34|2007.64|23
1653245700000|2022-05-22 18:55:00|2015.35|2007.65|2015.43|2007.73|2015.45|2007.75|2015.33|2007.63|19
1653245710000|2022-05-22 18:55:10|2015.4|2007.7|2015.41|2007.71|2015.41|2007.71|2015.38|2007.68|9
1653245720000|2022-05-22 18:55:20|2015.42|2007.72|2015.22|2007.52|2015.44|2007.74|2015.22|2007.52|15
1653245730000|2022-05-22 18:55:30|2015.24|2007.54|2015.28|2007.58|2015.29|2007.59|2015.2|2007.5|21
1653245740000|2022-05-22 18:55:40|2015.27|2007.57|2015.28|2007.58|2015.33|2007.63|2015.27|2007.57|14
1653245750000|2022-05-22 18:55:50|2015.29|2007.59|2014.86|2007.16|2015.31|2007.61|2014.85|2007.15|25
1653245760000|2022-05-22 18:56:00|2014.85|2007.15|2014.81|2007.11|2014.97|2007.27|2014.81|2007.11|21
1653245770000|2022-05-22 18:56:10|2014.82|2007.12|2014.9|2007.2|2015.04|2007.34|2014.82|2007.12|29
1653245780000|2022-05-22 18:56:20|2014.98|2007.28|2015.17|2007.47|2015.38|2007.68|2014.85|2007.15|28
1653245790000|2022-05-22 18:56:30|2015.13|2007.43|2015.07|2007.37|2015.21|2007.51|2014.94|2007.24|18
1653245800000|2022-05-22 18:56:40|2015.09|2007.39|2015.11|2007.41|2015.16|2007.46|2015.05|2007.35|21
1653245810000|2022-05-22 18:56:50|2015.13|2007.43|2015.13|2007.43|2015.19|2007.49|2015.09|2007.39|24
1653245820000|2022-05-22 18:57:00|2015.14|2007.44|2015.21|2007.51|2015.24|2007.54|2015.14|2007.44|22
1653245830000|2022-05-22 18:57:10|2015.23|2007.53|2015.28|2007.58|2015.28|2007.58|2015.17|2007.47|18
1653245840000|2022-05-22 18:57:20|2015.29|2007.59|2015.77|2008.07|2015.95|2008.25|2015.26|2007.56|30
1653245850000|2022-05-22 18:57:30|2015.82|2008.12|2015.81|2008.11|2015.84|2008.14|2015.78|2008.08|19
1653245860000|2022-05-22 18:57:40|2015.77|2008.07|2015.83|2008.13|2015.85|2008.15|2015.76|2008.06|23
1653245870000|2022-05-22 18:57:50|2015.82|2008.12|2015.74|2008.04|2015.95|2008.25|2015.74|2008.04|29
1653245880000|2022-05-22 18:58:00|2015.78|2008.08|2015.86|2008.16|2015.88|2008.18|2015.74|2008.04|22
1653245890000|2022-05-22 18:58:10|2015.89|2008.19|2015.86|2008.16|2015.89|2008.19|2015.83|2008.13|17
1653245900000|2022-05-22 18:58:20|2015.84|2008.14|2015.82|2008.12|2015.88|2008.18|2015.75|2008.05|8
1653245910000|2022-05-22 18:58:30|2015.81|2008.11|2015.3|2007.6|2015.82|2008.12|2015.29|2007.59|22
1653245920000|2022-05-22 18:58:40|2015.32|2007.62|2014.71|2007.01|2015.32|2007.62|2014.7|2007|25
1653245930000|2022-05-22 18:58:50|2014.74|2007.04|2015.22|2007.52|2015.22|2007.52|2014.73|2007.03|28
1653245940000|2022-05-22 18:59:00|2015.27|2007.57|2015.17|2007.47|2015.3|2007.6|2015.13|2007.43|25
1653245950000|2022-05-22 18:59:10|2015.19|2007.49|2015.23|2007.53|2015.27|2007.57|2015.15|2007.45|26
1653245960000|2022-05-22 18:59:20|2015.17|2007.47|2015.12|2007.42|2015.22|2007.52|2015.12|2007.42|20
1653245970000|2022-05-22 18:59:30|2015.14|2007.44|2015.21|2007.51|2015.27|2007.57|2015.14|2007.44|15
1653245980000|2022-05-22 18:59:40|2015.22|2007.52|2015.14|2007.44|2015.22|2007.52|2015.13|2007.43|17
1653245990000|2022-05-22 18:59:50|2015.13|2007.43|2015.1|2007.4|2015.13|2007.43|2015.09|2007.39|11
1653246000000|2022-05-22 19:00:00|2015.11|2007.41|2014.7|2007|2015.11|2007.41|2014.66|2006.96|26
1653246010000|2022-05-22 19:00:10|2014.67|2006.97|2014.75|2007.05|2014.75|2007.05|2014.59|2006.89|20
1653246020000|2022-05-22 19:00:20|2014.74|2007.04|2014.74|2007.04|2014.76|2007.06|2014.66|2006.96|21
1653246030000|2022-05-22 19:00:30|2014.7|2007|2014.6|2006.9|2014.73|2007.03|2014.58|2006.88|21
1653246040000|2022-05-22 19:00:40|2014.59|2006.89|2014.59|2006.89|2014.63|2006.93|2014.55|2006.85|20
1653246050000|2022-05-22 19:00:50|2014.62|2006.92|2014.66|2006.96|2014.93|2007.23|2014.47|2006.77|26
1653246060000|2022-05-22 19:01:00|2014.67|2006.97|2014.7|2007|2014.79|2007.09|2014.65|2006.95|18
1653246070000|2022-05-22 19:01:10|2014.72|2007.02|2014.96|2007.26|2015.2|2007.5|2014.72|2007.02|25
1653246080000|2022-05-22 19:01:20|2014.97|2007.27|2015.06|2007.36|2015.07|2007.37|2014.96|2007.26|16
1653246090000|2022-05-22 19:01:30|2015.07|2007.37|2016|2008.3|2016|2008.3|2015.05|2007.35|25
1653246100000|2022-05-22 19:01:40|2016.01|2008.31|2017|2009.3|2017|2009.3|2015.93|2008.23|25
1653246110000|2022-05-22 19:01:50|2016.91|2009.21|2017.49|2009.79|2017.53|2009.83|2016.91|2009.21|36
1653246120000|2022-05-22 19:02:00|2017.39|2009.69|2017.41|2009.71|2017.52|2009.82|2017.37|2009.67|32
1653246130000|2022-05-22 19:02:10|2017.47|2009.77|2018.6|2010.9|2018.6|2010.9|2017.43|2009.73|31
1653246140000|2022-05-22 19:02:20|2018.53|2010.83|2018.44|2010.74|2018.59|2010.89|2018.39|2010.69|18
1653246150000|2022-05-22 19:02:30|2018.45|2010.75|2018.3|2010.6|2018.45|2010.75|2018.03|2010.33|28
1653246160000|2022-05-22 19:02:40|2018.24|2010.54|2018.18|2010.48|2018.39|2010.69|2018.09|2010.39|21
1653246170000|2022-05-22 19:02:50|2018.16|2010.46|2018.61|2010.91|2018.61|2010.91|2018.16|2010.46|13
1653246180000|2022-05-22 19:03:00|2018.62|2010.92|2018.74|2011.04|2018.75|2011.05|2018.52|2010.82|26
1653246190000|2022-05-22 19:03:10|2018.75|2011.05|2018.66|2010.96|2018.75|2011.05|2018.66|2010.96|14
1653246200000|2022-05-22 19:03:20|2018.68|2010.98|2018.64|2010.94|2018.68|2010.98|2018.59|2010.89|18
1653246210000|2022-05-22 19:03:30|2018.63|2010.93|2018.39|2010.69|2018.63|2010.93|2018.39|2010.69|17
1653246220000|2022-05-22 19:03:40|2018.38|2010.68|2018.15|2010.45|2018.43|2010.73|2018.13|2010.43|23
1653246230000|2022-05-22 19:03:50|2018.16|2010.46|2017.99|2010.29|2018.18|2010.48|2017.92|2010.22|25
1653246240000|2022-05-22 19:04:00|2018.01|2010.31|2018.04|2010.34|2018.07|2010.37|2017.89|2010.19|23
1653246250000|2022-05-22 19:04:10|2017.97|2010.27|2018.01|2010.31|2018.03|2010.33|2017.96|2010.26|22
1653246260000|2022-05-22 19:04:20|2017.99|2010.29|2017.71|2010.01|2017.99|2010.29|2017.71|2010.01|18
1653246270000|2022-05-22 19:04:30|2017.7|2010|2018.3|2010.6|2018.31|2010.61|2017.7|2010|21
1653246280000|2022-05-22 19:04:40|2018.32|2010.62|2018.35|2010.65|2018.5|2010.8|2018.32|2010.62|18
1653246290000|2022-05-22 19:04:50|2018.36|2010.66|2018.62|2010.92|2018.62|2010.92|2018.18|2010.48|21
1653246300000|2022-05-22 19:05:00|2018.63|2010.93|2018.65|2010.95|2018.73|2011.03|2018.62|2010.92|23
1653246310000|2022-05-22 19:05:10|2018.67|2010.97|2017.87|2010.17|2018.71|2011.01|2017.87|2010.17|27
1653246320000|2022-05-22 19:05:20|2017.88|2010.18|2017.79|2010.09|2017.88|2010.18|2017.79|2010.09|13
1653246330000|2022-05-22 19:05:30|2017.85|2010.15|2017.82|2010.12|2017.85|2010.15|2017.79|2010.09|13
1653246340000|2022-05-22 19:05:40|2017.84|2010.14|2017.44|2009.74|2017.84|2010.14|2017.44|2009.74|21
1653246350000|2022-05-22 19:05:50|2017.42|2009.72|2017.36|2009.66|2017.46|2009.76|2017.36|2009.66|12
1653246360000|2022-05-22 19:06:00|2017.26|2009.56|2016.77|2009.07|2017.26|2009.56|2016.77|2009.07|21
1653246370000|2022-05-22 19:06:10|2016.8|2009.1|2017.26|2009.56|2017.26|2009.56|2016.78|2009.08|18
1653246380000|2022-05-22 19:06:20|2017.23|2009.53|2017.1|2009.4|2017.24|2009.54|2017.04|2009.34|27
1653246390000|2022-05-22 19:06:30|2017.09|2009.39|2017.12|2009.42|2017.12|2009.42|2017.05|2009.35|15
1653246400000|2022-05-22 19:06:40|2017.1|2009.4|2016.81|2009.11|2017.1|2009.4|2016.8|2009.1|22
1653246410000|2022-05-22 19:06:50|2016.8|2009.1|2016.84|2009.14|2016.84|2009.14|2016.74|2009.04|17
1653246420000|2022-05-22 19:07:00|2016.85|2009.15|2016.8|2009.1|2016.85|2009.15|2016.79|2009.09|8
1653246430000|2022-05-22 19:07:10|2016.79|2009.09|2016.51|2008.81|2016.79|2009.09|2016.51|2008.81|17
1653246440000|2022-05-22 19:07:20|2016.49|2008.79|2016.23|2008.53|2016.53|2008.83|2016.21|2008.51|24
1653246450000|2022-05-22 19:07:30|2016.24|2008.54|2016.12|2008.42|2016.24|2008.54|2015.93|2008.23|19
1653246460000|2022-05-22 19:07:40|2016.11|2008.41|2015.97|2008.27|2016.11|2008.41|2015.82|2008.12|25
1653246470000|2022-05-22 19:07:50|2015.96|2008.26|2015.73|2008.03|2015.96|2008.26|2015.7|2008|25
1653246480000|2022-05-22 19:08:00|2015.75|2008.05|2015.76|2008.06|2015.81|2008.11|2015.71|2008.01|13
1653246490000|2022-05-22 19:08:10|2015.75|2008.05|2015.76|2008.06|2015.83|2008.13|2015.75|2008.05|17
1653246500000|2022-05-22 19:08:20|2015.75|2008.05|2015.79|2008.09|2015.8|2008.1|2015.75|2008.05|20
1653246510000|2022-05-22 19:08:30|2015.77|2008.07|2015.8|2008.1|2015.8|2008.1|2015.77|2008.07|14
1653246520000|2022-05-22 19:08:40|2015.79|2008.09|2015.79|2008.09|2015.84|2008.14|2015.7|2008|16
1653246530000|2022-05-22 19:08:50|2015.8|2008.1|2015.69|2007.99|2015.85|2008.15|2015.69|2007.99|18
1653246540000|2022-05-22 19:09:00|2015.78|2008.08|2016.37|2008.67|2016.4|2008.7|2015.74|2008.04|25
1653246550000|2022-05-22 19:09:10|2016.38|2008.68|2016.37|2008.67|2016.39|2008.69|2016.36|2008.66|15
1653246560000|2022-05-22 19:09:20|2016.33|2008.63|2015.98|2008.28|2016.33|2008.63|2015.98|2008.28|12
1653246570000|2022-05-22 19:09:30|2015.99|2008.29|2015.71|2008.01|2016|2008.3|2015.7|2008|12
1653246580000|2022-05-22 19:09:40|2015.7|2008|2015.22|2007.52|2015.8|2008.1|2015.22|2007.52|21
1653246590000|2022-05-22 19:09:50|2015.24|2007.54|2014.74|2007.04|2015.24|2007.54|2014.53|2006.83|30
1653246600000|2022-05-22 19:10:00|2014.73|2007.03|2014.63|2006.93|2014.77|2007.07|2014.61|2006.91|23
1653246610000|2022-05-22 19:10:10|2014.65|2006.95|2014.46|2006.76|2014.67|2006.97|2014.46|2006.76|27
1653246620000|2022-05-22 19:10:20|2014.44|2006.74|2014.55|2006.85|2014.55|2006.85|2014.44|2006.74|12
1653246630000|2022-05-22 19:10:30|2014.61|2006.91|2014.48|2006.78|2014.61|2006.91|2014.45|2006.75|19
1653246640000|2022-05-22 19:10:40|2014.47|2006.77|2014.07|2006.37|2014.47|2006.77|2014.05|2006.35|9
1653246650000|2022-05-22 19:10:50|2014.08|2006.38|2013.85|2006.15|2014.09|2006.39|2013.85|2006.15|14
1653246660000|2022-05-22 19:11:00|2013.95|2006.25|2013.81|2006.11|2013.95|2006.25|2013.81|2006.11|10
1653246670000|2022-05-22 19:11:10|2013.78|2006.08|2013.99|2006.29|2014|2006.3|2013.78|2006.08|18
1653246680000|2022-05-22 19:11:20|2013.98|2006.28|2014.02|2006.32|2014.02|2006.32|2013.97|2006.27|14
1653246690000|2022-05-22 19:11:30|2013.99|2006.29|2014|2006.3|2014.03|2006.33|2013.99|2006.29|9
1653246700000|2022-05-22 19:11:40|2014.02|2006.32|2014.03|2006.33|2014.03|2006.33|2013.99|2006.29|10
1653246710000|2022-05-22 19:11:50|2014.04|2006.34|2014.06|2006.36|2014.08|2006.38|2014.01|2006.31|21
1653246720000|2022-05-22 19:12:00|2014.07|2006.37|2014.02|2006.32|2014.07|2006.37|2014.01|2006.31|18
1653246730000|2022-05-22 19:12:10|2014.01|2006.31|2014.03|2006.33|2014.03|2006.33|2013.97|2006.27|10
1653246740000|2022-05-22 19:12:20|2014.02|2006.32|2015.16|2007.46|2015.16|2007.46|2014.01|2006.31|25
1653246750000|2022-05-22 19:12:30|2015.08|2007.38|2015.19|2007.49|2015.19|2007.49|2015.01|2007.31|29
1653246760000|2022-05-22 19:12:40|2015.21|2007.51|2015.22|2007.52|2015.24|2007.54|2015.1|2007.4|34
1653246770000|2022-05-22 19:12:50|2015.23|2007.53|2015.22|2007.52|2015.26|2007.56|2015.18|2007.48|25
1653246780000|2022-05-22 19:13:00|2015.21|2007.51|2014.07|2006.37|2015.28|2007.58|2014.07|2006.37|31
1653246790000|2022-05-22 19:13:10|2014.32|2006.62|2015.1|2007.4|2015.21|2007.51|2014.32|2006.62|29
1653246800000|2022-05-22 19:13:20|2015.12|2007.42|2015.11|2007.41|2015.13|2007.43|2015.06|2007.36|24
1653246810000|2022-05-22 19:13:30|2015.12|2007.42|2015.07|2007.37|2015.19|2007.49|2014.98|2007.28|25
1653246820000|2022-05-22 19:13:40|2015.12|2007.42|2014.88|2007.18|2015.14|2007.44|2014.8|2007.1|13
1653246830000|2022-05-22 19:13:50|2014.89|2007.19|2014.81|2007.11|2014.89|2007.19|2014.8|2007.1|17
1653246840000|2022-05-22 19:14:00|2014.82|2007.12|2014.84|2007.14|2014.86|2007.16|2014.79|2007.09|22
1653246850000|2022-05-22 19:14:10|2014.85|2007.15|2014.81|2007.11|2014.89|2007.19|2014.81|2007.11|20
1653246860000|2022-05-22 19:14:20|2014.83|2007.13|2015.57|2007.87|2015.57|2007.87|2014.83|2007.13|10
1653246870000|2022-05-22 19:14:30|2015.63|2007.93|2015.62|2007.92|2015.67|2007.97|2015.53|2007.83|23
1653246880000|2022-05-22 19:14:40|2015.66|2007.96|2015.72|2008.02|2015.76|2008.06|2015.6|2007.9|14
1653246890000|2022-05-22 19:14:50|2015.71|2008.01|2014.98|2007.28|2015.75|2008.05|2014.9|2007.2|21
1653246900000|2022-05-22 19:15:00|2015.01|2007.31|2015.41|2007.71|2015.41|2007.71|2015.01|2007.31|27
1653246910000|2022-05-22 19:15:10|2015.38|2007.68|2016.46|2008.76|2016.46|2008.76|2015.34|2007.64|32
1653246920000|2022-05-22 19:15:20|2016.47|2008.77|2015.99|2008.29|2016.48|2008.78|2015.97|2008.27|25
1653246930000|2022-05-22 19:15:30|2016.04|2008.34|2016.04|2008.34|2016.21|2008.51|2016|2008.3|26
1653246940000|2022-05-22 19:15:40|2016.13|2008.43|2016.27|2008.57|2016.28|2008.58|2016.03|2008.33|26
1653246950000|2022-05-22 19:15:50|2016.25|2008.55|2016.28|2008.58|2016.3|2008.6|2016.23|2008.53|19
1653246960000|2022-05-22 19:16:00|2016.27|2008.57|2016.3|2008.6|2016.3|2008.6|2016.24|2008.54|8
1653246970000|2022-05-22 19:16:10|2016.28|2008.58|2016.27|2008.57|2016.31|2008.61|2016.23|2008.53|23
1653246980000|2022-05-22 19:16:20|2016.25|2008.55|2015.57|2007.87|2016.29|2008.59|2015.56|2007.86|28
1653246990000|2022-05-22 19:16:30|2015.58|2007.88|2015.53|2007.83|2015.61|2007.91|2015.5|2007.8|23
1653247000000|2022-05-22 19:16:40|2015.55|2007.85|2015.51|2007.81|2015.58|2007.88|2015.42|2007.72|21
1653247010000|2022-05-22 19:16:50|2015.57|2007.87|2015.52|2007.82|2015.64|2007.94|2015.52|2007.82|19
1653247020000|2022-05-22 19:17:00|2015.55|2007.85|2015.56|2007.86|2015.62|2007.92|2015.55|2007.85|25
1653247030000|2022-05-22 19:17:10|2015.58|2007.88|2015.59|2007.89|2015.6|2007.9|2015.56|2007.86|19
1653247040000|2022-05-22 19:17:20|2015.6|2007.9|2015.59|2007.89|2015.64|2007.94|2015.58|2007.88|20
1653247050000|2022-05-22 19:17:30|2015.58|2007.88|2015.48|2007.78|2015.58|2007.88|2015.37|2007.67|15
1653247060000|2022-05-22 19:17:40|2015.47|2007.77|2015.44|2007.74|2015.57|2007.87|2015.43|2007.73|16
1653247070000|2022-05-22 19:17:50|2015.41|2007.71|2015.77|2008.07|2016.1|2008.4|2015.41|2007.71|23
1653247080000|2022-05-22 19:18:00|2015.75|2008.05|2015.85|2008.15|2015.87|2008.17|2015.75|2008.05|11
1653247090000|2022-05-22 19:18:10|2015.81|2008.11|2015.8|2008.1|2015.86|2008.16|2015.76|2008.06|25
1653247100000|2022-05-22 19:18:20|2015.81|2008.11|2015.81|2008.11|2015.83|2008.13|2015.81|2008.11|7
1653247110000|2022-05-22 19:18:30|2015.8|2008.1|2015.77|2008.07|2015.83|2008.13|2015.77|2008.07|9
1653247120000|2022-05-22 19:18:40|2015.76|2008.06|2015.81|2008.11|2015.87|2008.17|2015.76|2008.06|16
1653247130000|2022-05-22 19:18:50|2015.83|2008.13|2015.72|2008.02|2015.86|2008.16|2015.71|2008.01|13
1653247140000|2022-05-22 19:19:00|2015.74|2008.04|2015.78|2008.08|2015.78|2008.08|2015.67|2007.97|23
1653247150000|2022-05-22 19:19:10|2015.77|2008.07|2015.71|2008.01|2015.77|2008.07|2015.66|2007.96|19
1653247160000|2022-05-22 19:19:20|2015.69|2007.99|2015.37|2007.67|2015.71|2008.01|2015.36|2007.66|25
1653247170000|2022-05-22 19:19:30|2015.38|2007.68|2014.85|2007.15|2015.47|2007.77|2014.79|2007.09|28
1653247180000|2022-05-22 19:19:40|2014.83|2007.13|2014.84|2007.14|2015|2007.3|2014.8|2007.1|24
1653247190000|2022-05-22 19:19:50|2014.85|2007.15|2014.84|2007.14|2014.91|2007.21|2014.81|2007.11|18
1653247200000|2022-05-22 19:20:00|2014.85|2007.15|2015.08|2007.38|2015.08|2007.38|2014.79|2007.09|31
1653247210000|2022-05-22 19:20:10|2015.25|2007.55|2015.34|2007.64|2015.57|2007.87|2015.25|2007.55|30
1653247220000|2022-05-22 19:20:20|2015.35|2007.65|2015.46|2007.76|2015.5|2007.8|2015.35|2007.65|23
1653247230000|2022-05-22 19:20:30|2015.45|2007.75|2015.48|2007.78|2015.49|2007.79|2015.44|2007.74|9
1653247240000|2022-05-22 19:20:40|2015.45|2007.75|2015.37|2007.67|2015.48|2007.78|2015.37|2007.67|20
1653247250000|2022-05-22 19:20:50|2015.36|2007.66|2014.82|2007.12|2015.44|2007.74|2014.8|2007.1|30
1653247260000|2022-05-22 19:21:00|2014.87|2007.17|2014.86|2007.16|2014.9|2007.2|2014.75|2007.05|30
1653247270000|2022-05-22 19:21:10|2014.8|2007.1|2014.79|2007.09|2014.86|2007.16|2014.75|2007.05|14
1653247280000|2022-05-22 19:21:20|2014.8|2007.1|2014.75|2007.05|2014.8|2007.1|2014.71|2007.01|17
1653247290000|2022-05-22 19:21:30|2014.76|2007.06|2014.73|2007.03|2014.78|2007.08|2014.7|2007|11
1653247300000|2022-05-22 19:21:40|2014.71|2007.01|2014.68|2006.98|2014.75|2007.05|2014.66|2006.96|26
1653247310000|2022-05-22 19:21:50|2014.69|2006.99|2014.96|2007.26|2014.99|2007.29|2014.69|2006.99|26
1653247320000|2022-05-22 19:22:00|2014.95|2007.25|2014.78|2007.08|2014.95|2007.25|2014.69|2006.99|31
1653247330000|2022-05-22 19:22:10|2014.81|2007.11|2014.73|2007.03|2014.83|2007.13|2014.69|2006.99|23
1653247340000|2022-05-22 19:22:20|2014.74|2007.04|2014.77|2007.07|2014.78|2007.08|2014.7|2007|20
1653247350000|2022-05-22 19:22:30|2014.78|2007.08|2015.86|2008.16|2015.86|2008.16|2014.69|2006.99|28
1653247360000|2022-05-22 19:22:40|2015.92|2008.22|2016.25|2008.55|2016.25|2008.55|2015.89|2008.19|23
1653247370000|2022-05-22 19:22:50|2016.48|2008.78|2016.52|2008.82|2016.52|2008.82|2016.34|2008.64|33
1653247380000|2022-05-22 19:23:00|2016.51|2008.81|2016.51|2008.81|2016.51|2008.81|2016.39|2008.69|17
1653247390000|2022-05-22 19:23:10|2016.49|2008.79|2016.51|2008.81|2016.54|2008.84|2016.44|2008.74|21
1653247400000|2022-05-22 19:23:20|2016.53|2008.83|2016.52|2008.82|2016.53|2008.83|2016.39|2008.69|25
1653247410000|2022-05-22 19:23:30|2016.51|2008.81|2016.65|2008.95|2016.65|2008.95|2016.51|2008.81|23
1653247420000|2022-05-22 19:23:40|2016.64|2008.94|2016.44|2008.74|2016.66|2008.96|2016.42|2008.72|15
1653247430000|2022-05-22 19:23:50|2016.43|2008.73|2016.5|2008.8|2016.57|2008.87|2016.43|2008.73|18
1653247440000|2022-05-22 19:24:00|2016.48|2008.78|2016.41|2008.71|2016.49|2008.79|2016.37|2008.67|19
1653247450000|2022-05-22 19:24:10|2016.4|2008.7|2016.46|2008.76|2016.47|2008.77|2016.34|2008.64|14
1653247460000|2022-05-22 19:24:20|2016.42|2008.72|2016.4|2008.7|2016.54|2008.84|2016.39|2008.69|20
1653247470000|2022-05-22 19:24:30|2016.41|2008.71|2016.44|2008.74|2016.44|2008.74|2016.3|2008.6|21
1653247480000|2022-05-22 19:24:40|2016.45|2008.75|2016.32|2008.62|2016.45|2008.75|2016.3|2008.6|19
1653247490000|2022-05-22 19:24:50|2016.34|2008.64|2016.32|2008.62|2016.37|2008.67|2016.3|2008.6|21
1653247500000|2022-05-22 19:25:00|2016.33|2008.63|2016.36|2008.66|2016.39|2008.69|2016.27|2008.57|18
1653247510000|2022-05-22 19:25:10|2016.39|2008.69|2016.38|2008.68|2016.43|2008.73|2016.32|2008.62|17
1653247520000|2022-05-22 19:25:20|2016.37|2008.67|2016.29|2008.59|2016.4|2008.7|2016.27|2008.57|32
1653247530000|2022-05-22 19:25:30|2016.31|2008.61|2016.36|2008.66|2016.37|2008.67|2016.29|2008.59|17
1653247540000|2022-05-22 19:25:40|2016.3|2008.6|2016.31|2008.61|2016.37|2008.67|2016.29|2008.59|19
1653247550000|2022-05-22 19:25:50|2016.36|2008.66|2016.28|2008.58|2016.41|2008.71|2016.26|2008.56|24
1653247560000|2022-05-22 19:26:00|2016.31|2008.61|2015.56|2007.86|2016.31|2008.61|2015.35|2007.65|27
1653247570000|2022-05-22 19:26:10|2015.46|2007.76|2014.77|2007.07|2015.46|2007.76|2014.65|2006.95|28
1653247580000|2022-05-22 19:26:20|2014.76|2007.06|2014.63|2006.93|2014.77|2007.07|2014.59|2006.89|17
1653247590000|2022-05-22 19:26:30|2014.65|2006.95|2013.63|2005.93|2014.66|2006.96|2013.63|2005.93|29
1653247600000|2022-05-22 19:26:40|2013.62|2005.92|2013.54|2005.84|2013.62|2005.92|2013.5|2005.8|27
1653247610000|2022-05-22 19:26:50|2013.57|2005.87|2011.83|2004.13|2013.57|2005.87|2011.64|2003.94|29
1653247620000|2022-05-22 19:27:00|2011.84|2004.14|2011.75|2004.05|2011.84|2004.14|2011.71|2004.01|24
1653247630000|2022-05-22 19:27:10|2011.76|2004.06|2011.68|2003.98|2011.81|2004.11|2011.68|2003.98|18
1653247640000|2022-05-22 19:27:20|2011.67|2003.97|2011.63|2003.93|2011.7|2004|2011.59|2003.89|19
1653247650000|2022-05-22 19:27:30|2011.56|2003.86|2010.71|2003.01|2011.56|2003.86|2010.68|2002.98|25
1653247660000|2022-05-22 19:27:40|2010.61|2002.91|2010.44|2002.74|2010.67|2002.97|2010.41|2002.71|28
1653247670000|2022-05-22 19:27:50|2010.42|2002.72|2010.21|2002.51|2010.42|2002.72|2010.17|2002.47|18
1653247680000|2022-05-22 19:28:00|2010.19|2002.49|2011.71|2004.01|2011.73|2004.03|2010.17|2002.47|31
1653247690000|2022-05-22 19:28:10|2011.67|2003.97|2011.6|2003.9|2011.75|2004.05|2011.6|2003.9|25
1653247700000|2022-05-22 19:28:20|2011.7|2004|2011.57|2003.87|2011.74|2004.04|2011.57|2003.87|24
1653247710000|2022-05-22 19:28:30|2011.56|2003.86|2011.31|2003.61|2011.61|2003.91|2011.3|2003.6|21
1653247720000|2022-05-22 19:28:40|2011.39|2003.69|2011.48|2003.78|2011.49|2003.79|2011.33|2003.63|25
1653247730000|2022-05-22 19:28:50|2011.51|2003.81|2011.48|2003.78|2011.54|2003.84|2011.43|2003.73|23
1653247740000|2022-05-22 19:29:00|2011.51|2003.81|2011.42|2003.72|2011.65|2003.95|2011.4|2003.7|24
1653247750000|2022-05-22 19:29:10|2011.52|2003.82|2011.34|2003.64|2011.61|2003.91|2011.32|2003.62|25
1653247760000|2022-05-22 19:29:20|2011.45|2003.75|2010.72|2003.02|2011.61|2003.91|2010.71|2003.01|32
1653247770000|2022-05-22 19:29:30|2010.75|2003.05|2010.59|2002.89|2010.9|2003.2|2010.58|2002.88|27
1653247780000|2022-05-22 19:29:40|2010.6|2002.9|2010.57|2002.87|2010.65|2002.95|2010.55|2002.85|30
1653247790000|2022-05-22 19:29:50|2010.58|2002.88|2010.79|2003.09|2010.89|2003.19|2010.58|2002.88|28
1653247800000|2022-05-22 19:30:00|2010.81|2003.11|2011.59|2002.39|2011.66|2003.12|2010.81|2002.35|19
1653247810000|2022-05-22 19:30:10|2011.6|2002.4|2011.69|2002.49|2012.31|2003.11|2011.6|2002.4|30
1653247820000|2022-05-22 19:30:20|2011.73|2002.53|2011.6|2002.4|2011.73|2002.53|2011.54|2002.34|13
1653247830000|2022-05-22 19:30:30|2011.57|2002.37|2011.4|2002.2|2011.66|2002.46|2011.39|2002.19|17
1653247840000|2022-05-22 19:30:40|2011.41|2002.21|2011.14|2001.94|2011.54|2002.34|2011.14|2001.94|14
1653247850000|2022-05-22 19:30:50|2011.16|2001.96|2011.42|2002.22|2011.49|2002.29|2011.16|2001.96|15
1653247860000|2022-05-22 19:31:00|2011.35|2002.15|2011.33|2002.13|2011.49|2002.29|2011.32|2002.12|26
1653247870000|2022-05-22 19:31:10|2011.34|2002.14|2011.38|2002.18|2011.5|2002.3|2011.25|2002.05|28
1653247880000|2022-05-22 19:31:20|2011.47|2002.27|2011.42|2002.22|2011.47|2002.27|2011.27|2002.07|16
1653247890000|2022-05-22 19:31:30|2011.41|2002.21|2011.48|2002.28|2011.5|2002.3|2011.32|2002.12|17
1653247900000|2022-05-22 19:31:40|2011.56|2002.36|2011.95|2002.75|2011.99|2002.79|2011.56|2002.36|18
1653247910000|2022-05-22 19:31:50|2011.93|2002.73|2011.55|2002.35|2012.07|2002.87|2011.5|2002.3|28
1653247920000|2022-05-22 19:32:00|2011.54|2002.34|2011.62|2002.42|2011.67|2002.47|2011.54|2002.34|29
1653247930000|2022-05-22 19:32:10|2011.64|2002.44|2011.58|2002.38|2011.66|2002.46|2011.57|2002.37|26
1653247940000|2022-05-22 19:32:20|2011.59|2002.39|2011.64|2002.44|2011.65|2002.45|2011.58|2002.38|19
1653247950000|2022-05-22 19:32:30|2011.62|2002.42|2011.63|2002.43|2011.65|2002.45|2011.58|2002.38|23
1653247960000|2022-05-22 19:32:40|2011.62|2002.42|2011.53|2002.33|2011.63|2002.43|2011.51|2002.31|17
1653247970000|2022-05-22 19:32:50|2011.52|2002.32|2011.43|2002.23|2011.61|2002.41|2011.43|2002.23|17
1653247980000|2022-05-22 19:33:00|2011.67|2002.47|2012.36|2003.16|2012.39|2003.19|2011.67|2002.47|26
1653247990000|2022-05-22 19:33:10|2012.39|2003.19|2013.21|2004.01|2013.21|2004.01|2012.36|2003.16|29
1653248000000|2022-05-22 19:33:20|2013.17|2003.97|2012.86|2003.66|2013.18|2003.98|2012.74|2003.54|24
1653248010000|2022-05-22 19:33:30|2012.85|2003.65|2012.58|2003.38|2012.88|2003.68|2012.54|2003.34|29
1653248020000|2022-05-22 19:33:40|2012.56|2003.36|2012.62|2003.42|2012.62|2003.42|2012.56|2003.36|17
1653248030000|2022-05-22 19:33:50|2012.61|2003.41|2012.6|2003.4|2012.64|2003.44|2012.54|2003.34|18
1653248040000|2022-05-22 19:34:00|2012.61|2003.41|2012.63|2003.43|2012.64|2003.44|2012.6|2003.4|14
1653248050000|2022-05-22 19:34:10|2012.65|2003.45|2012.68|2003.48|2012.68|2003.48|2012.65|2003.45|3
1653248060000|2022-05-22 19:34:20|2012.65|2003.45|2012.67|2003.47|2012.89|2003.69|2012.63|2003.43|23
1653248070000|2022-05-22 19:34:30|2012.7|2003.5|2011.64|2002.44|2012.7|2003.5|2011.58|2002.38|31
1653248080000|2022-05-22 19:34:40|2011.65|2002.45|2011.66|2002.46|2011.66|2002.46|2011.59|2002.39|21
1653248090000|2022-05-22 19:34:50|2011.67|2002.47|2011.58|2002.38|2011.78|2002.58|2011.58|2002.38|15
1653248100000|2022-05-22 19:35:00|2011.53|2002.33|2011.4|2002.2|2011.56|2002.36|2011.34|2002.14|28
1653248110000|2022-05-22 19:35:10|2011.41|2002.21|2011.38|2002.18|2011.41|2002.21|2011.32|2002.12|25
1653248120000|2022-05-22 19:35:20|2011.35|2002.15|2011.38|2002.18|2011.42|2002.22|2011.33|2002.13|18
1653248130000|2022-05-22 19:35:30|2011.37|2002.17|2011.46|2002.26|2011.59|2002.39|2011.37|2002.17|22
1653248140000|2022-05-22 19:35:40|2011.47|2002.27|2011.49|2002.29|2011.49|2002.29|2011.46|2002.26|13
1653248150000|2022-05-22 19:35:50|2011.5|2002.3|2011.53|2002.33|2011.62|2002.42|2011.49|2002.29|20
1653248160000|2022-05-22 19:36:00|2011.57|2002.37|2011.54|2002.34|2011.61|2002.41|2011.51|2002.31|12
1653248170000|2022-05-22 19:36:10|2011.56|2002.36|2011.69|2002.49|2011.69|2002.49|2011.54|2002.34|11
1653248180000|2022-05-22 19:36:20|2011.67|2002.47|2011.85|2002.65|2011.91|2002.71|2011.66|2002.46|20
1653248190000|2022-05-22 19:36:30|2011.84|2002.64|2011.72|2002.52|2012|2002.8|2011.64|2002.44|25
1653248200000|2022-05-22 19:36:40|2011.7|2002.5|2011.84|2002.64|2011.95|2002.75|2011.7|2002.5|22
1653248210000|2022-05-22 19:36:50|2011.83|2002.63|2011.83|2002.63|2011.94|2002.74|2011.83|2002.63|16
1653248220000|2022-05-22 19:37:00|2011.79|2002.59|2011.79|2002.59|2011.96|2002.76|2011.77|2002.57|17
1653248230000|2022-05-22 19:37:10|2011.82|2002.62|2012.02|2002.82|2012.03|2002.83|2011.57|2002.37|27
1653248240000|2022-05-22 19:37:20|2012.01|2002.81|2012.81|2003.61|2012.81|2003.61|2011.95|2002.75|21
1653248250000|2022-05-22 19:37:30|2012.79|2003.59|2012.76|2003.56|2012.89|2003.69|2012.76|2003.56|28
1653248260000|2022-05-22 19:37:40|2012.8|2003.6|2012.72|2003.52|2012.91|2003.71|2012.72|2003.52|28
1653248270000|2022-05-22 19:37:50|2012.76|2003.56|2012.88|2003.68|2012.88|2003.68|2012.75|2003.55|21
1653248280000|2022-05-22 19:38:00|2012.89|2003.69|2013.27|2004.07|2013.28|2004.08|2012.78|2003.58|26
1653248290000|2022-05-22 19:38:10|2013.47|2004.27|2014.18|2004.98|2014.22|2005.02|2013.47|2004.27|29
1653248300000|2022-05-22 19:38:20|2014.19|2004.99|2013.95|2004.75|2014.29|2005.09|2013.93|2004.73|25
1653248310000|2022-05-22 19:38:30|2013.97|2004.77|2014.37|2005.17|2014.43|2005.23|2013.94|2004.74|25
1653248320000|2022-05-22 19:38:40|2014.43|2005.23|2014.4|2005.2|2014.55|2005.35|2014.4|2005.2|24
1653248330000|2022-05-22 19:38:50|2014.37|2005.17|2014.29|2005.09|2014.38|2005.18|2014.22|2005.02|30
1653248340000|2022-05-22 19:39:00|2014.34|2005.14|2014.24|2005.04|2014.4|2005.2|2014.24|2005.04|22
1653248350000|2022-05-22 19:39:10|2014.23|2005.03|2014.31|2005.11|2014.34|2005.14|2014.22|2005.02|26
1653248360000|2022-05-22 19:39:20|2014.32|2005.12|2014.29|2005.09|2014.36|2005.16|2014.28|2005.08|14
1653248370000|2022-05-22 19:39:30|2014.3|2005.1|2014.32|2005.12|2014.33|2005.13|2014.05|2004.85|25
1653248380000|2022-05-22 19:39:40|2014.33|2005.13|2014.29|2005.09|2014.33|2005.13|2014.24|2005.04|25
1653248390000|2022-05-22 19:39:50|2014.35|2005.15|2014.25|2005.05|2014.37|2005.17|2014.24|2005.04|14
1653248400000|2022-05-22 19:40:00|2014.26|2005.06|2014.44|2005.24|2014.46|2005.26|2014.24|2005.04|13
1653248410000|2022-05-22 19:40:10|2014.45|2005.25|2013.94|2004.74|2014.46|2005.26|2013.76|2004.56|26
1653248420000|2022-05-22 19:40:20|2013.95|2004.75|2013.96|2004.76|2014.01|2004.81|2013.8|2004.6|25
1653248430000|2022-05-22 19:40:30|2013.98|2004.78|2012.71|2003.51|2013.98|2004.78|2012.53|2003.33|33
1653248440000|2022-05-22 19:40:40|2012.7|2003.5|2013.63|2004.43|2013.63|2004.43|2012.7|2003.5|34
1653248450000|2022-05-22 19:40:50|2013.68|2004.48|2013.73|2004.53|2013.82|2004.62|2013.62|2004.42|25
1653248460000|2022-05-22 19:41:00|2013.78|2004.58|2013.59|2004.39|2013.78|2004.58|2013.54|2004.34|18
1653248470000|2022-05-22 19:41:10|2013.57|2004.37|2013.56|2004.36|2013.57|2004.37|2013.5|2004.3|13
1653248480000|2022-05-22 19:41:20|2013.54|2004.34|2013.59|2004.39|2013.6|2004.4|2013.5|2004.3|22
1653248490000|2022-05-22 19:41:30|2013.58|2004.38|2013.41|2004.21|2013.6|2004.4|2013.41|2004.21|11
1653248500000|2022-05-22 19:41:40|2013.46|2004.26|2013.17|2003.97|2013.46|2004.26|2012.9|2003.7|22
1653248510000|2022-05-22 19:41:50|2013.18|2003.98|2013.19|2003.99|2013.19|2003.99|2013.05|2003.85|28
1653248520000|2022-05-22 19:42:00|2013.14|2003.94|2013.18|2003.98|2013.19|2003.99|2013.12|2003.92|13
1653248530000|2022-05-22 19:42:10|2013.17|2003.97|2012.83|2003.63|2013.23|2004.03|2012.83|2003.63|25
1653248540000|2022-05-22 19:42:20|2012.9|2003.7|2012.97|2003.77|2012.98|2003.78|2012.77|2003.57|28
1653248550000|2022-05-22 19:42:30|2012.98|2003.78|2013.01|2003.81|2013.05|2003.85|2012.92|2003.72|24
1653248560000|2022-05-22 19:42:40|2012.99|2003.79|2013.01|2003.81|2013.08|2003.88|2012.91|2003.71|24
1653248570000|2022-05-22 19:42:50|2013.05|2003.85|2013.03|2003.83|2013.12|2003.92|2012.99|2003.79|23
1653248580000|2022-05-22 19:43:00|2013.04|2003.84|2012.71|2003.51|2013.04|2003.84|2012.59|2003.39|29
1653248590000|2022-05-22 19:43:10|2012.74|2003.54|2012.7|2003.5|2012.74|2003.54|2012.69|2003.49|11
1653248600000|2022-05-22 19:43:20|2012.73|2003.53|2012.67|2003.47|2012.75|2003.55|2012.58|2003.38|24
1653248610000|2022-05-22 19:43:30|2012.66|2003.46|2012.6|2003.4|2012.68|2003.48|2012.59|2003.39|24
1653248620000|2022-05-22 19:43:40|2012.59|2003.39|2012.6|2003.4|2012.68|2003.48|2012.58|2003.38|21
1653248630000|2022-05-22 19:43:50|2012.61|2003.41|2012.57|2003.37|2012.63|2003.43|2012.54|2003.34|12
1653248640000|2022-05-22 19:44:00|2012.61|2003.41|2012.65|2003.45|2012.67|2003.47|2012.58|2003.38|14
1653248650000|2022-05-22 19:44:10|2012.66|2003.46|2012.64|2003.44|2012.68|2003.48|2012.59|2003.39|15
1653248660000|2022-05-22 19:44:20|2012.65|2003.45|2013.53|2004.33|2013.54|2004.34|2012.6|2003.4|27
1653248670000|2022-05-22 19:44:30|2013.55|2004.35|2013.56|2004.36|2013.58|2004.38|2013.54|2004.34|12
1653248680000|2022-05-22 19:44:40|2013.57|2004.37|2013.3|2004.1|2013.57|2004.37|2013.08|2003.88|25
1653248690000|2022-05-22 19:44:50|2013.32|2004.12|2013.48|2004.28|2013.48|2004.28|2013.32|2004.12|21
1653248700000|2022-05-22 19:45:00|2013.47|2004.27|2013.47|2004.27|2013.51|2004.31|2013.4|2004.2|23
1653248710000|2022-05-22 19:45:10|2013.48|2004.28|2013.51|2004.31|2013.59|2004.39|2013.48|2004.28|19
1653248720000|2022-05-22 19:45:20|2013.53|2004.33|2013.52|2004.32|2013.6|2004.4|2013.51|2004.31|12
1653248730000|2022-05-22 19:45:30|2013.53|2004.33|2013.12|2003.92|2013.58|2004.38|2013.02|2003.82|26
1653248740000|2022-05-22 19:45:40|2013.13|2003.93|2013.02|2003.82|2013.14|2003.94|2012.99|2003.79|25
1653248750000|2022-05-22 19:45:50|2013.08|2003.88|2013.13|2003.93|2013.13|2003.93|2013.02|2003.82|20
1653248760000|2022-05-22 19:46:00|2013.15|2003.95|2013.05|2003.85|2013.15|2003.95|2013.01|2003.81|17
1653248770000|2022-05-22 19:46:10|2013.09|2003.89|2012.26|2003.06|2013.09|2003.89|2012.26|2003.06|19
1653248780000|2022-05-22 19:46:20|2012.23|2003.03|2011.9|2002.7|2012.26|2003.06|2011.89|2002.69|18
1653248790000|2022-05-22 19:46:30|2011.92|2002.72|2011.89|2002.69|2011.92|2002.72|2011.89|2002.69|4
1653248800000|2022-05-22 19:46:40|2011.91|2002.71|2011.94|2002.74|2012.01|2002.81|2011.91|2002.71|10
1653248810000|2022-05-22 19:46:50|2011.92|2002.72|2011.93|2002.73|2011.94|2002.74|2011.91|2002.71|15
1653248820000|2022-05-22 19:47:00|2011.94|2002.74|2011.91|2002.71|2011.95|2002.75|2011.89|2002.69|15
1653248830000|2022-05-22 19:47:10|2011.9|2002.7|2011.92|2002.72|2011.95|2002.75|2011.9|2002.7|9
1653248840000|2022-05-22 19:47:20|2011.91|2002.71|2013.38|2004.18|2013.41|2004.21|2011.91|2002.71|30
1653248850000|2022-05-22 19:47:30|2013.39|2004.19|2013.74|2004.54|2013.75|2004.55|2013.35|2004.15|32
1653248860000|2022-05-22 19:47:40|2013.68|2004.48|2014.48|2005.28|2014.76|2005.56|2013.62|2004.42|32
1653248870000|2022-05-22 19:47:50|2014.54|2005.34|2014.77|2005.57|2014.8|2005.6|2014.52|2005.32|26
1653248880000|2022-05-22 19:48:00|2014.78|2005.58|2014.76|2005.56|2014.79|2005.59|2014.73|2005.53|13
1653248890000|2022-05-22 19:48:10|2014.77|2005.57|2014.75|2005.55|2014.79|2005.59|2014.75|2005.55|22
1653248900000|2022-05-22 19:48:20|2014.77|2005.57|2015.43|2006.23|2015.43|2006.23|2014.75|2005.55|24
1653248910000|2022-05-22 19:48:30|2015.45|2006.25|2015.48|2006.28|2015.52|2006.32|2015.39|2006.19|19
1653248920000|2022-05-22 19:48:40|2015.51|2006.31|2014.72|2005.52|2015.51|2006.31|2014.72|2005.52|25
1653248930000|2022-05-22 19:48:50|2014.82|2005.62|2014.86|2005.66|2014.91|2005.71|2014.81|2005.61|14
1653248940000|2022-05-22 19:49:00|2015.02|2005.82|2015.12|2005.92|2015.14|2005.94|2014.97|2005.77|29
1653248950000|2022-05-22 19:49:10|2015.15|2005.95|2015.1|2005.9|2015.17|2005.97|2014.98|2005.78|28
1653248960000|2022-05-22 19:49:20|2015.08|2005.88|2015.01|2005.81|2015.12|2005.92|2014.98|2005.78|27
1653248970000|2022-05-22 19:49:30|2014.98|2005.78|2015.03|2005.83|2015.03|2005.83|2014.82|2005.62|27
1653248980000|2022-05-22 19:49:40|2015.07|2005.87|2014|2004.8|2015.07|2005.87|2013.83|2004.63|29
1653248990000|2022-05-22 19:49:50|2014.02|2004.82|2014.01|2004.81|2014.04|2004.84|2013.96|2004.76|22
1653249000000|2022-05-22 19:50:00|2013.98|2004.78|2013.26|2004.06|2014|2004.8|2012.91|2003.71|32
1653249010000|2022-05-22 19:50:10|2013.36|2004.16|2012.93|2003.73|2013.37|2004.17|2012.93|2003.73|24
1653249020000|2022-05-22 19:50:20|2012.9|2003.7|2012.45|2003.25|2012.9|2003.7|2012.4|2003.2|29
1653249030000|2022-05-22 19:50:30|2012.46|2003.26|2012.43|2003.23|2012.46|2003.26|2012.35|2003.15|21
1653249040000|2022-05-22 19:50:40|2012.42|2003.22|2012.61|2003.41|2012.61|2003.41|2012.41|2003.21|32
1653249050000|2022-05-22 19:50:50|2012.55|2003.35|2012.15|2002.95|2012.59|2003.39|2012.07|2002.87|21
1653249060000|2022-05-22 19:51:00|2012.12|2002.92|2012.44|2003.24|2012.58|2003.38|2012.12|2002.92|26
1653249070000|2022-05-22 19:51:10|2012.49|2003.29|2012.64|2003.44|2012.64|2003.44|2012.38|2003.18|22
1653249080000|2022-05-22 19:51:20|2012.51|2003.31|2012.49|2003.29|2012.53|2003.33|2012.39|2003.19|28
1653249090000|2022-05-22 19:51:30|2012.52|2003.32|2011.39|2002.19|2012.63|2003.43|2011.39|2002.19|30
1653249100000|2022-05-22 19:51:40|2011.44|2002.24|2011.38|2002.18|2011.8|2002.6|2011.38|2002.18|23
1653249110000|2022-05-22 19:51:50|2011.34|2002.14|2010.06|2000.86|2011.35|2002.15|2010.06|2000.86|35
1653249120000|2022-05-22 19:52:00|2010.04|2000.84|2009.72|2000.52|2010.55|2001.35|2009.72|2000.52|35
1653249130000|2022-05-22 19:52:10|2009.73|2000.53|2008.94|1999.74|2009.88|2000.68|2008.94|1999.74|30
1653249140000|2022-05-22 19:52:20|2009.1|1999.9|2009.57|2000.37|2009.59|2000.39|2008.83|1999.63|31
1653249150000|2022-05-22 19:52:30|2009.51|2000.31|2009.23|2000.03|2009.51|2000.31|2009.13|1999.93|25
1653249160000|2022-05-22 19:52:40|2009.18|1999.98|2009.02|1999.82|2009.3|2000.1|2009.02|1999.82|29
1653249170000|2022-05-22 19:52:50|2008.95|1999.75|2008.59|1999.39|2008.95|1999.75|2008.59|1999.39|24
1653249180000|2022-05-22 19:53:00|2008.43|1999.23|2008.88|1999.68|2008.88|1999.68|2008.34|1999.14|28
1653249190000|2022-05-22 19:53:10|2008.89|1999.69|2008.8|1999.6|2008.9|1999.7|2008.66|1999.46|28
1653249200000|2022-05-22 19:53:20|2008.83|1999.63|2008.49|1999.29|2009.29|2000.09|2008.39|1999.19|31
1653249210000|2022-05-22 19:53:30|2008.52|1999.32|2008.39|1999.19|2008.98|1999.78|2008.38|1999.18|34
1653249220000|2022-05-22 19:53:40|2008.37|1999.17|2008.65|1999.45|2008.66|1999.46|2008.34|1999.14|24
1653249230000|2022-05-22 19:53:50|2008.57|1999.37|2008.58|1999.38|2008.65|1999.45|2008.5|1999.3|25
1653249240000|2022-05-22 19:54:00|2008.54|1999.34|2008.87|1999.67|2009.01|1999.81|2008.52|1999.32|22
1653249250000|2022-05-22 19:54:10|2008.89|1999.69|2008.96|1999.76|2008.96|1999.76|2008.79|1999.59|18
1653249260000|2022-05-22 19:54:20|2008.98|1999.78|2009.03|1999.83|2009.07|1999.87|2008.95|1999.75|18
1653249270000|2022-05-22 19:54:30|2009.01|1999.81|2009.01|1999.81|2009.01|1999.81|2008.92|1999.72|21
1653249280000|2022-05-22 19:54:40|2008.96|1999.76|2008.93|1999.73|2009.11|1999.91|2008.92|1999.72|30
1653249290000|2022-05-22 19:54:50|2008.99|1999.79|2009.11|1999.91|2009.12|1999.92|2008.99|1999.79|23
1653249300000|2022-05-22 19:55:00|2009.04|1999.84|2008.81|1999.61|2009.12|1999.92|2008.17|1998.97|28
1653249310000|2022-05-22 19:55:10|2008.79|1999.59|2008.79|1999.59|2008.85|1999.65|2008.74|1999.54|26
1653249320000|2022-05-22 19:55:20|2008.77|1999.57|2008.32|1999.12|2008.82|1999.62|2008.31|1999.11|28
1653249330000|2022-05-22 19:55:30|2008.34|1999.14|2008.66|1999.46|2008.67|1999.47|2008.34|1999.14|26
1653249340000|2022-05-22 19:55:40|2008.67|1999.47|2009.32|2000.12|2009.36|2000.16|2008.67|1999.47|20
1653249350000|2022-05-22 19:55:50|2009.33|2000.13|2009.35|2000.15|2009.38|2000.18|2009.22|2000.02|24
1653249360000|2022-05-22 19:56:00|2009.23|2000.03|2009.38|2000.18|2009.43|2000.23|2009.23|2000.03|18
1653249370000|2022-05-22 19:56:10|2009.29|2000.09|2009.3|2000.1|2009.3|2000.1|2009.13|1999.93|23
1653249380000|2022-05-22 19:56:20|2009.27|2000.07|2009.4|2000.2|2009.44|2000.24|2009.21|2000.01|34
1653249390000|2022-05-22 19:56:30|2009.39|2000.19|2009.25|2000.05|2009.39|2000.19|2009.21|2000.01|24
1653249400000|2022-05-22 19:56:40|2009.24|2000.04|2009.26|2000.06|2009.27|2000.07|2009.2|2000|27
1653249410000|2022-05-22 19:56:50|2009.31|2000.11|2009.31|2000.11|2009.36|2000.16|2009.19|1999.99|19
1653249420000|2022-05-22 19:57:00|2009.33|2000.13|2009.37|2000.17|2009.41|2000.21|2009.33|2000.13|17
1653249430000|2022-05-22 19:57:10|2009.38|2000.18|2009.4|2000.2|2009.43|2000.23|2009.27|2000.07|26
1653249440000|2022-05-22 19:57:20|2009.33|2000.13|2009.96|2000.76|2009.97|2000.77|2009.26|2000.06|26
1653249450000|2022-05-22 19:57:30|2009.99|2000.79|2009.86|2000.66|2009.99|2000.79|2009.73|2000.53|26
1653249460000|2022-05-22 19:57:40|2009.85|2000.65|2009.92|2000.72|2009.99|2000.79|2009.85|2000.65|25
1653249470000|2022-05-22 19:57:50|2009.9|2000.7|2010.01|2000.81|2010.02|2000.82|2009.84|2000.64|27
1653249480000|2022-05-22 19:58:00|2009.99|2000.79|2009.97|2000.77|2010.01|2000.81|2009.87|2000.67|22
1653249490000|2022-05-22 19:58:10|2009.96|2000.76|2009.95|2000.75|2010.01|2000.81|2009.91|2000.71|17
1653249500000|2022-05-22 19:58:20|2009.98|2000.78|2009.98|2000.78|2010.02|2000.82|2009.87|2000.67|22
1653249510000|2022-05-22 19:58:30|2009.97|2000.77|2010.02|2000.82|2010.02|2000.82|2009.97|2000.77|8
1653249520000|2022-05-22 19:58:40|2009.95|2000.75|2009.4|2000.2|2009.99|2000.79|2009.4|2000.2|19
1653249530000|2022-05-22 19:58:50|2009.14|1999.94|2009.15|1999.95|2009.23|2000.03|2009.12|1999.92|17
1653249540000|2022-05-22 19:59:00|2009.17|1999.97|2009.42|2000.22|2009.44|2000.24|2009.13|1999.93|22
1653249550000|2022-05-22 19:59:10|2009.4|2000.2|2009.34|2000.14|2009.4|2000.2|2009.34|2000.14|7
1653249560000|2022-05-22 19:59:20|2009.35|2000.15|2009.29|2000.09|2009.36|2000.16|2009.19|1999.99|17
1653249570000|2022-05-22 19:59:30|2009.31|2000.11|2009.37|2000.17|2009.38|2000.18|2009.27|2000.07|13
1653249580000|2022-05-22 19:59:40|2009.39|2000.19|2009.27|2000.07|2009.4|2000.2|2009.27|2000.07|17
1653249590000|2022-05-22 19:59:50|2009.33|2000.13|2009.41|2000.21|2009.41|2000.21|2009.29|2000.09|20
1653249600000|2022-05-22 20:00:00|2009.39|2000.19|2010.94|2001.74|2011|2001.8|2009|1999.8|32
1653249610000|2022-05-22 20:00:10|2010.81|2001.61|2010.64|2001.44|2010.84|2001.64|2010.63|2001.43|23
1653249620000|2022-05-22 20:00:20|2010.56|2001.36|2013.22|2004.02|2013.25|2004.05|2010.46|2001.26|33
1653249630000|2022-05-22 20:00:30|2013.21|2004.01|2013.15|2003.95|2013.26|2004.06|2012.79|2003.59|36
1653249640000|2022-05-22 20:00:40|2013.17|2003.97|2012.61|2003.41|2013.17|2003.97|2012.57|2003.37|31
1653249650000|2022-05-22 20:00:50|2012.58|2003.38|2012.32|2003.12|2012.69|2003.49|2012.29|2003.09|28
1653249660000|2022-05-22 20:01:00|2012.33|2003.13|2012.61|2003.41|2012.66|2003.46|2012.29|2003.09|31
1653249670000|2022-05-22 20:01:10|2012.59|2003.39|2012.4|2003.2|2012.59|2003.39|2012.21|2003.01|30
1653249680000|2022-05-22 20:01:20|2012.27|2003.07|2012.26|2003.06|2012.46|2003.26|2012.26|2003.06|26
1653249690000|2022-05-22 20:01:30|2012.23|2003.03|2012.36|2003.16|2012.48|2003.28|2012.22|2003.02|33
1653249700000|2022-05-22 20:01:40|2012.41|2003.21|2012.33|2003.13|2012.46|2003.26|2012.22|2003.02|26
1653249710000|2022-05-22 20:01:50|2012.37|2003.17|2012.08|2002.88|2012.55|2003.35|2012.02|2002.82|19
1653249720000|2022-05-22 20:02:00|2011.98|2002.78|2011.68|2002.48|2011.98|2002.78|2011.62|2002.42|25
1653249730000|2022-05-22 20:02:10|2011.75|2002.55|2011.28|2002.08|2011.86|2002.66|2011.25|2002.05|32
1653249740000|2022-05-22 20:02:20|2011.3|2002.1|2011.32|2002.12|2011.42|2002.22|2011.29|2002.09|23
1653249750000|2022-05-22 20:02:30|2011.31|2002.11|2011.41|2002.21|2011.42|2002.22|2011.13|2001.93|22
1653249760000|2022-05-22 20:02:40|2011.39|2002.19|2011.2|2002|2011.39|2002.19|2011.18|2001.98|25
1653249770000|2022-05-22 20:02:50|2011.22|2002.02|2011.27|2002.07|2011.31|2002.11|2011.15|2001.95|23
1653249780000|2022-05-22 20:03:00|2011.47|2002.27|2011.18|2001.98|2011.82|2002.62|2011.18|2001.98|31
1653249790000|2022-05-22 20:03:10|2011.2|2002|2010.35|2001.15|2011.21|2002.01|2010.34|2001.14|18
1653249800000|2022-05-22 20:03:20|2010.3|2001.1|2010.37|2001.17|2010.41|2001.21|2010.3|2001.1|15
1653249810000|2022-05-22 20:03:30|2010.38|2001.18|2010.37|2001.17|2010.42|2001.22|2010.37|2001.17|21
1653249820000|2022-05-22 20:03:40|2010.39|2001.19|2010.3|2001.1|2010.4|2001.2|2010.27|2001.07|19
1653249830000|2022-05-22 20:03:50|2010.27|2001.07|2010.25|2001.05|2010.31|2001.11|2010.11|2000.91|15
1653249840000|2022-05-22 20:04:00|2010.27|2001.07|2010.22|2001.02|2010.27|2001.07|2010.17|2000.97|20
1653249850000|2022-05-22 20:04:10|2010.23|2001.03|2010.17|2000.97|2010.26|2001.06|2010.13|2000.93|15
1653249860000|2022-05-22 20:04:20|2010.16|2000.96|2010.18|2000.98|2010.23|2001.03|2010.12|2000.92|23
1653249870000|2022-05-22 20:04:30|2010.19|2000.99|2010.16|2000.96|2010.2|2001|2010.14|2000.94|14
1653249880000|2022-05-22 20:04:40|2010.15|2000.95|2010.11|2000.91|2010.19|2000.99|2010.11|2000.91|17
1653249890000|2022-05-22 20:04:50|2010.12|2000.92|2010.34|2001.14|2010.46|2001.26|2010.09|2000.89|21
1653249900000|2022-05-22 20:05:00|2010.37|2001.17|2010.27|2001.07|2010.39|2001.19|2010.21|2001.01|21
1653249910000|2022-05-22 20:05:10|2010.29|2001.09|2010.62|2001.42|2010.66|2001.46|2010.28|2001.08|27
1653249920000|2022-05-22 20:05:20|2010.61|2001.41|2010.64|2001.44|2010.64|2001.44|2010.6|2001.4|15
1653249930000|2022-05-22 20:05:30|2010.65|2001.45|2009.13|1999.93|2010.65|2001.45|2009.13|1999.93|28
1653249940000|2022-05-22 20:05:40|2009.11|1999.91|2009.24|2000.04|2009.24|2000.04|2008.82|1999.62|26
1653249950000|2022-05-22 20:05:50|2009.26|2000.06|2009.19|1999.99|2009.26|2000.06|2008.7|1999.5|28
1653249960000|2022-05-22 20:06:00|2009.06|1999.86|2008.98|1999.78|2009.1|1999.9|2008.83|1999.63|30
1653249970000|2022-05-22 20:06:10|2008.97|1999.77|2008.78|1999.58|2009.2|2000|2008.75|1999.55|30
1653249980000|2022-05-22 20:06:20|2008.8|1999.6|2008.96|1999.76|2009|1999.8|2008.76|1999.56|24
1653249990000|2022-05-22 20:06:30|2008.94|1999.74|2009|1999.8|2009.03|1999.83|2008.9|1999.7|28
1653250000000|2022-05-22 20:06:40|2008.97|1999.77|2009.04|1999.84|2009.13|1999.93|2008.95|1999.75|26
1653250010000|2022-05-22 20:06:50|2009.01|1999.81|2009.07|1999.87|2009.09|1999.89|2008.92|1999.72|21
1653250020000|2022-05-22 20:07:00|2009.02|1999.82|2010.37|2001.17|2010.41|2001.21|2008.94|1999.74|32
1653250030000|2022-05-22 20:07:10|2010.44|2001.24|2010.42|2001.22|2010.81|2001.61|2010.32|2001.12|30
1653250040000|2022-05-22 20:07:20|2010.5|2001.3|2010.4|2001.2|2010.56|2001.36|2010.39|2001.19|28
1653250050000|2022-05-22 20:07:30|2010.41|2001.21|2010.44|2001.24|2010.44|2001.24|2010.38|2001.18|28
1653250060000|2022-05-22 20:07:40|2010.45|2001.25|2010.4|2001.2|2010.46|2001.26|2010.31|2001.11|31
1653250070000|2022-05-22 20:07:50|2010.39|2001.19|2010.36|2001.16|2010.39|2001.19|2010.23|2001.03|32
1653250080000|2022-05-22 20:08:00|2010.35|2001.15|2010.32|2001.12|2010.37|2001.17|2010.3|2001.1|20
1653250090000|2022-05-22 20:08:10|2010.34|2001.14|2010.42|2001.22|2010.45|2001.25|2010.29|2001.09|26
1653250100000|2022-05-22 20:08:20|2010.43|2001.23|2009.71|2000.51|2010.46|2001.26|2009.64|2000.44|30
1653250110000|2022-05-22 20:08:30|2009.72|2000.52|2009.68|2000.48|2009.74|2000.54|2009.67|2000.47|20
1653250120000|2022-05-22 20:08:40|2009.7|2000.5|2009.99|2000.79|2010.05|2000.85|2009.68|2000.48|20
1653250130000|2022-05-22 20:08:50|2010|2000.8|2009.9|2000.7|2010|2000.8|2009.87|2000.67|23
1653250140000|2022-05-22 20:09:00|2009.89|2000.69|2009.95|2000.75|2010.09|2000.89|2009.7|2000.5|29
1653250150000|2022-05-22 20:09:10|2009.87|2000.67|2009.87|2000.67|2009.92|2000.72|2009.85|2000.65|22
1653250160000|2022-05-22 20:09:20|2009.9|2000.7|2010.02|2000.82|2010.03|2000.83|2009.88|2000.68|25
1653250170000|2022-05-22 20:09:30|2009.94|2000.74|2009.91|2000.71|2010.02|2000.82|2009.9|2000.7|22
1653250180000|2022-05-22 20:09:40|2009.93|2000.73|2010.01|2000.81|2010.01|2000.81|2009.87|2000.67|28
1653250190000|2022-05-22 20:09:50|2010.02|2000.82|2009.85|2000.65|2010.02|2000.82|2009.8|2000.6|23
1653250200000|2022-05-22 20:10:00|2009.81|2000.61|2009.92|2000.72|2009.94|2000.74|2009.81|2000.61|23
1653250210000|2022-05-22 20:10:10|2009.93|2000.73|2009.69|2000.49|2009.93|2000.73|2009.67|2000.47|30
1653250220000|2022-05-22 20:10:20|2009.71|2000.51|2009.7|2000.5|2009.71|2000.51|2009.62|2000.42|25
1653250230000|2022-05-22 20:10:30|2009.69|2000.49|2009.74|2000.54|2009.76|2000.56|2009.61|2000.41|21
1653250240000|2022-05-22 20:10:40|2009.75|2000.55|2009.67|2000.47|2009.76|2000.56|2009.67|2000.47|22
1653250250000|2022-05-22 20:10:50|2009.68|2000.48|2009.77|2000.57|2009.83|2000.63|2009.68|2000.48|20
1653250260000|2022-05-22 20:11:00|2009.7|2000.5|2009.75|2000.55|2009.77|2000.57|2009.69|2000.49|17
1653250270000|2022-05-22 20:11:10|2009.74|2000.54|2010.76|2001.56|2010.9|2001.7|2009.74|2000.54|24
1653250280000|2022-05-22 20:11:20|2010.78|2001.58|2011.77|2002.57|2011.77|2002.57|2010.73|2001.53|31
1653250290000|2022-05-22 20:11:30|2011.78|2002.58|2012.09|2002.89|2012.09|2002.89|2011.69|2002.49|30
1653250300000|2022-05-22 20:11:40|2012.06|2002.86|2012.39|2003.19|2012.78|2003.58|2012.02|2002.82|27
1653250310000|2022-05-22 20:11:50|2012.38|2003.18|2012.39|2003.19|2012.44|2003.24|2012.27|2003.07|29
1653250320000|2022-05-22 20:12:00|2012.43|2003.23|2012.55|2003.35|2012.55|2003.35|2012.36|2003.16|29
1653250330000|2022-05-22 20:12:10|2012.57|2003.37|2012.22|2003.02|2013.1|2003.9|2012.22|2003.02|28
1653250340000|2022-05-22 20:12:20|2012.17|2002.97|2012.29|2003.09|2012.33|2003.13|2012.17|2002.97|30
1653250350000|2022-05-22 20:12:30|2012.3|2003.1|2012.24|2003.04|2012.35|2003.15|2012.21|2003.01|26
1653250360000|2022-05-22 20:12:40|2012.22|2003.02|2012.33|2003.13|2012.37|2003.17|2012.22|2003.02|22
1653250370000|2022-05-22 20:12:50|2012.36|2003.16|2012.51|2003.31|2012.51|2003.31|2012.24|2003.04|23
1653250380000|2022-05-22 20:13:00|2012.53|2003.33|2012.4|2003.2|2012.56|2003.36|2012.31|2003.11|27
1653250390000|2022-05-22 20:13:10|2012.38|2003.18|2012.42|2003.22|2012.57|2003.37|2012.36|2003.16|30
1653250400000|2022-05-22 20:13:20|2012.43|2003.23|2012.28|2003.08|2012.56|2003.36|2012.28|2003.08|30
1653250410000|2022-05-22 20:13:30|2012.29|2003.09|2012.08|2002.88|2012.34|2003.14|2011.94|2002.74|29
1653250420000|2022-05-22 20:13:40|2012.04|2002.84|2011.97|2002.77|2012.08|2002.88|2011.96|2002.76|23
1653250430000|2022-05-22 20:13:50|2011.98|2002.78|2011.96|2002.76|2012.02|2002.82|2011.95|2002.75|23
1653250440000|2022-05-22 20:14:00|2011.94|2002.74|2011.82|2002.62|2011.99|2002.79|2011.74|2002.54|27
1653250450000|2022-05-22 20:14:10|2011.81|2002.61|2012.27|2003.07|2012.27|2003.07|2011.81|2002.61|32
1653250460000|2022-05-22 20:14:20|2012.31|2003.11|2012.32|2003.12|2012.35|2003.15|2012.29|2003.09|14
1653250470000|2022-05-22 20:14:30|2012.33|2003.13|2012.33|2003.13|2012.44|2003.24|2012.2|2003|25
1653250480000|2022-05-22 20:14:40|2012.3|2003.1|2012.47|2003.27|2012.55|2003.35|2012.3|2003.1|30
1653250490000|2022-05-22 20:14:50|2012.48|2003.28|2012.8|2003.6|2012.8|2003.6|2012.47|2003.27|18
1653250500000|2022-05-22 20:15:00|2012.81|2003.61|2013.85|2004.65|2014.07|2004.87|2012.81|2003.61|28
1653250510000|2022-05-22 20:15:10|2013.81|2004.61|2013.89|2004.69|2013.96|2004.76|2013.77|2004.57|23
1653250520000|2022-05-22 20:15:20|2013.95|2004.75|2013.56|2004.36|2013.95|2004.75|2013.38|2004.18|22
1653250530000|2022-05-22 20:15:30|2013.57|2004.37|2013.48|2004.28|2013.63|2004.43|2013.48|2004.28|20
1653250540000|2022-05-22 20:15:40|2013.47|2004.27|2014.21|2005.01|2014.39|2005.19|2013.41|2004.21|32
1653250550000|2022-05-22 20:15:50|2014.11|2004.91|2014.24|2005.04|2014.27|2005.07|2014.11|2004.91|21
1653250560000|2022-05-22 20:16:00|2014.25|2005.05|2014.25|2005.05|2014.27|2005.07|2014.2|2005|19
1653250570000|2022-05-22 20:16:10|2014.24|2005.04|2014.22|2005.02|2014.3|2005.1|2014.19|2004.99|17
1653250580000|2022-05-22 20:16:20|2014.25|2005.05|2014.21|2005.01|2014.33|2005.13|2014.17|2004.97|22
1653250590000|2022-05-22 20:16:30|2014.2|2005|2014.16|2004.96|2014.2|2005|2014.05|2004.85|28
1653250600000|2022-05-22 20:16:40|2014.15|2004.95|2014.09|2004.89|2014.18|2004.98|2014.07|2004.87|15
1653250610000|2022-05-22 20:16:50|2014.07|2004.87|2014.17|2004.97|2014.2|2005|2014.07|2004.87|25
1653250620000|2022-05-22 20:17:00|2014.18|2004.98|2014.1|2004.9|2014.22|2005.02|2014.09|2004.89|21
1653250630000|2022-05-22 20:17:10|2014.12|2004.92|2014.87|2005.67|2014.91|2005.71|2014.12|2004.92|31
1653250640000|2022-05-22 20:17:20|2014.92|2005.72|2014.47|2005.27|2015.12|2005.92|2014.44|2005.24|28
1653250650000|2022-05-22 20:17:30|2014.5|2005.3|2014.49|2005.29|2014.63|2005.43|2014.47|2005.27|27
1653250660000|2022-05-22 20:17:40|2014.52|2005.32|2014.55|2005.35|2014.62|2005.42|2014.48|2005.28|24
1653250670000|2022-05-22 20:17:50|2014.53|2005.33|2014.55|2005.35|2014.58|2005.38|2014.52|2005.32|17
1653250680000|2022-05-22 20:18:00|2014.57|2005.37|2014.57|2005.37|2014.64|2005.44|2014.46|2005.26|24
1653250690000|2022-05-22 20:18:10|2014.56|2005.36|2014.56|2005.36|2014.61|2005.41|2014.51|2005.31|15
1653250700000|2022-05-22 20:18:20|2014.59|2005.39|2014.55|2005.35|2014.61|2005.41|2014.47|2005.27|20
1653250710000|2022-05-22 20:18:30|2014.56|2005.36|2014.56|2005.36|2014.64|2005.44|2014.51|2005.31|18
1653250720000|2022-05-22 20:18:40|2014.59|2005.39|2014.54|2005.34|2014.59|2005.39|2014.5|2005.3|24
1653250730000|2022-05-22 20:18:50|2014.56|2005.36|2014.7|2005.5|2014.73|2005.53|2014.54|2005.34|15
1653250740000|2022-05-22 20:19:00|2014.73|2005.53|2014.73|2005.53|2014.73|2005.53|2014.67|2005.47|18
1653250750000|2022-05-22 20:19:10|2014.68|2005.48|2015.1|2005.9|2015.16|2005.96|2014.68|2005.48|23
1653250760000|2022-05-22 20:19:20|2015.13|2005.93|2015.1|2005.9|2015.16|2005.96|2015.08|2005.88|25
1653250770000|2022-05-22 20:19:30|2015.11|2005.91|2015.12|2005.92|2015.16|2005.96|2015.09|2005.89|24
1653250780000|2022-05-22 20:19:40|2015.1|2005.9|2015.14|2005.94|2015.14|2005.94|2014.92|2005.72|19
1653250790000|2022-05-22 20:19:50|2015.15|2005.95|2014.93|2005.73|2015.18|2005.98|2014.87|2005.67|22
1653250800000|2022-05-22 20:20:00|2014.9|2005.7|2015.05|2005.85|2015.06|2005.86|2014.9|2005.7|15
1653250810000|2022-05-22 20:20:10|2015.06|2005.86|2015.08|2005.88|2015.12|2005.92|2014.99|2005.79|24
1653250820000|2022-05-22 20:20:20|2015.07|2005.87|2015.02|2005.82|2015.1|2005.9|2014.99|2005.79|24
1653250830000|2022-05-22 20:20:30|2015|2005.8|2014.97|2005.77|2015.04|2005.84|2014.95|2005.75|16
1653250840000|2022-05-22 20:20:40|2014.96|2005.76|2014.98|2005.78|2015.05|2005.85|2014.95|2005.75|16
1653250850000|2022-05-22 20:20:50|2015.05|2005.85|2014.56|2005.36|2015.05|2005.85|2014.53|2005.33|23
1653250860000|2022-05-22 20:21:00|2014.59|2005.39|2013.65|2004.45|2014.62|2005.42|2013.54|2004.34|28
1653250870000|2022-05-22 20:21:10|2013.53|2004.33|2013.67|2004.47|2013.76|2004.56|2013.53|2004.33|24
1653250880000|2022-05-22 20:21:20|2013.63|2004.43|2013.84|2004.64|2013.99|2004.79|2013.53|2004.33|29
1653250890000|2022-05-22 20:21:30|2013.88|2004.68|2013.86|2004.66|2013.93|2004.73|2013.85|2004.65|16
1653250900000|2022-05-22 20:21:40|2013.85|2004.65|2013.87|2004.67|2013.93|2004.73|2013.84|2004.64|20
1653250910000|2022-05-22 20:21:50|2013.91|2004.71|2013.8|2004.6|2014.03|2004.83|2013.78|2004.58|30
1653250920000|2022-05-22 20:22:00|2013.82|2004.62|2013.86|2004.66|2013.93|2004.73|2013.8|2004.6|14
1653250930000|2022-05-22 20:22:10|2013.85|2004.65|2013.89|2004.69|2014.06|2004.86|2013.81|2004.61|24
1653250940000|2022-05-22 20:22:20|2013.9|2004.7|2013.93|2004.73|2014.1|2004.9|2013.88|2004.68|25
1653250950000|2022-05-22 20:22:30|2013.95|2004.75|2013.92|2004.72|2013.99|2004.79|2013.91|2004.71|13
1653250960000|2022-05-22 20:22:40|2013.94|2004.74|2013.91|2004.71|2013.95|2004.75|2013.91|2004.71|12
1653250970000|2022-05-22 20:22:50|2013.9|2004.7|2013.91|2004.71|2013.92|2004.72|2013.9|2004.7|8
1653250980000|2022-05-22 20:23:00|2013.92|2004.72|2014.01|2004.81|2014.33|2005.13|2013.92|2004.72|20
1653250990000|2022-05-22 20:23:10|2013.99|2004.79|2014.01|2004.81|2014.04|2004.84|2013.95|2004.75|26
1653251000000|2022-05-22 20:23:20|2014|2004.8|2014.87|2005.67|2014.92|2005.72|2014|2004.8|25
1653251010000|2022-05-22 20:23:30|2014.88|2005.68|2014.89|2005.69|2015|2005.8|2014.74|2005.54|28
1653251020000|2022-05-22 20:23:40|2014.86|2005.66|2014.56|2005.36|2014.86|2005.66|2014.55|2005.35|22
1653251030000|2022-05-22 20:23:50|2014.55|2005.35|2015.52|2006.32|2015.54|2006.34|2014.53|2005.33|26
1653251040000|2022-05-22 20:24:00|2015.53|2006.33|2015.34|2006.14|2015.55|2006.35|2015.32|2006.12|20
1653251050000|2022-05-22 20:24:10|2015.33|2006.13|2015.37|2006.17|2015.4|2006.2|2015.3|2006.1|22
1653251060000|2022-05-22 20:24:20|2015.38|2006.18|2015.48|2006.28|2015.48|2006.28|2015.32|2006.12|24
1653251070000|2022-05-22 20:24:30|2015.51|2006.31|2015.87|2006.67|2015.88|2006.68|2015.51|2006.31|16
1653251080000|2022-05-22 20:24:40|2015.88|2006.68|2016.8|2007.6|2016.84|2007.64|2015.86|2006.66|30
1653251090000|2022-05-22 20:24:50|2016.77|2007.57|2017.4|2008.2|2017.4|2008.2|2016.69|2007.49|34
1653251100000|2022-05-22 20:25:00|2017.42|2008.22|2016.91|2007.71|2017.46|2008.26|2016.89|2007.69|32
1653251110000|2022-05-22 20:25:10|2016.92|2007.72|2017.03|2007.83|2017.11|2007.91|2016.92|2007.72|21
1653251120000|2022-05-22 20:25:20|2017.05|2007.85|2017.33|2008.13|2017.35|2008.15|2017.04|2007.84|26
1653251130000|2022-05-22 20:25:30|2017.3|2008.1|2017.19|2007.99|2017.31|2008.11|2017.12|2007.92|21
1653251140000|2022-05-22 20:25:40|2017.21|2008.01|2016.99|2007.79|2017.21|2008.01|2016.98|2007.78|20
1653251150000|2022-05-22 20:25:50|2017|2007.8|2017.15|2007.95|2017.16|2007.96|2016.98|2007.78|13
1653251160000|2022-05-22 20:26:00|2017.16|2007.96|2017.14|2007.94|2017.2|2008|2017.13|2007.93|7
1653251170000|2022-05-22 20:26:10|2017.2|2008|2017.21|2008.01|2017.21|2008.01|2017.09|2007.89|16
1653251180000|2022-05-22 20:26:20|2016.96|2007.76|2016.91|2007.71|2016.98|2007.78|2016.87|2007.67|16
1653251190000|2022-05-22 20:26:30|2016.88|2007.68|2016.91|2007.71|2016.91|2007.71|2016.88|2007.68|8
1653251200000|2022-05-22 20:26:40|2016.9|2007.7|2016.91|2007.71|2016.91|2007.71|2016.87|2007.67|5
1653251210000|2022-05-22 20:26:50|2016.88|2007.68|2016.86|2007.66|2016.91|2007.71|2016.84|2007.64|8
1653251220000|2022-05-22 20:27:00|2016.92|2007.72|2016.9|2007.7|2017.01|2007.81|2016.85|2007.65|18
1653251230000|2022-05-22 20:27:10|2016.95|2007.75|2016.89|2007.69|2017.01|2007.81|2016.89|2007.69|18
1653251240000|2022-05-22 20:27:20|2016.87|2007.67|2016.92|2007.72|2016.99|2007.79|2016.84|2007.64|18
1653251250000|2022-05-22 20:27:30|2016.9|2007.7|2016.86|2007.66|2016.94|2007.74|2016.86|2007.66|15
1653251260000|2022-05-22 20:27:40|2016.87|2007.67|2016.84|2007.64|2016.9|2007.7|2016.84|2007.64|12
1653251270000|2022-05-22 20:27:50|2016.85|2007.65|2016.93|2007.73|2016.94|2007.74|2016.84|2007.64|18
1653251280000|2022-05-22 20:28:00|2016.91|2007.71|2016.97|2007.77|2016.97|2007.77|2016.59|2007.39|25
1653251290000|2022-05-22 20:28:10|2016.96|2007.76|2016.81|2007.61|2016.99|2007.79|2016.81|2007.61|12
1653251300000|2022-05-22 20:28:20|2016.78|2007.58|2016.7|2007.5|2016.94|2007.74|2016.7|2007.5|15
1653251310000|2022-05-22 20:28:30|2016.67|2007.47|2016.68|2007.48|2016.73|2007.53|2016.64|2007.44|21
1653251320000|2022-05-22 20:28:40|2016.67|2007.47|2016.71|2007.51|2016.71|2007.51|2016.67|2007.47|11
1653251330000|2022-05-22 20:28:50|2016.69|2007.49|2016.7|2007.5|2016.76|2007.56|2016.69|2007.49|14
1653251340000|2022-05-22 20:29:00|2016.68|2007.48|2016.72|2007.52|2016.82|2007.62|2016.67|2007.47|21
1653251350000|2022-05-22 20:29:10|2016.87|2007.67|2016.78|2007.58|2016.87|2007.67|2016.78|2007.58|13
1653251360000|2022-05-22 20:29:20|2016.75|2007.55|2016.78|2007.58|2016.78|2007.58|2016.73|2007.53|9
1653251370000|2022-05-22 20:29:30|2016.76|2007.56|2016.76|2007.56|2016.84|2007.64|2016.7|2007.5|14
1653251380000|2022-05-22 20:29:40|2016.75|2007.55|2016.71|2007.51|2016.8|2007.6|2016.69|2007.49|13
1653251390000|2022-05-22 20:29:50|2016.72|2007.52|2018.68|2009.48|2018.68|2009.48|2016.71|2007.51|34
1653251400000|2022-05-22 20:30:00|2018.67|2009.47|2019.47|2010.27|2019.58|2010.38|2018.6|2009.4|35
1653251410000|2022-05-22 20:30:10|2019.57|2010.37|2019.63|2010.43|2019.77|2010.57|2019.26|2010.06|31
1653251420000|2022-05-22 20:30:20|2019.62|2010.42|2019.49|2010.29|2019.77|2010.57|2019.36|2010.16|26
1653251430000|2022-05-22 20:30:30|2019.38|2010.18|2019.07|2009.87|2019.38|2010.18|2018.96|2009.76|15
1653251440000|2022-05-22 20:30:40|2019.09|2009.89|2018.6|2009.4|2019.09|2009.89|2018.36|2009.16|29
1653251450000|2022-05-22 20:30:50|2018.56|2009.36|2018.51|2009.31|2019.09|2009.89|2018.51|2009.31|28
1653251460000|2022-05-22 20:31:00|2018.53|2009.33|2018.46|2009.26|2018.53|2009.33|2018.45|2009.25|20
1653251470000|2022-05-22 20:31:10|2018.48|2009.28|2018.44|2009.24|2018.5|2009.3|2018.42|2009.22|17
1653251480000|2022-05-22 20:31:20|2018.41|2009.21|2018.72|2009.52|2018.72|2009.52|2018.38|2009.18|18
1653251490000|2022-05-22 20:31:30|2018.74|2009.54|2018.39|2009.19|2018.74|2009.54|2018.39|2009.19|25
1653251500000|2022-05-22 20:31:40|2018.41|2009.21|2018.26|2009.06|2018.42|2009.22|2018.18|2008.98|23
1653251510000|2022-05-22 20:31:50|2018.29|2009.09|2018.17|2008.97|2018.29|2009.09|2018.08|2008.88|25
1653251520000|2022-05-22 20:32:00|2018.18|2008.98|2018.23|2009.03|2018.48|2009.28|2018.13|2008.93|29
1653251530000|2022-05-22 20:32:10|2018.14|2008.94|2018.21|2009.01|2018.24|2009.04|2018.06|2008.86|22
1653251540000|2022-05-22 20:32:20|2018.07|2008.87|2017.21|2008.01|2018.12|2008.92|2017.16|2007.96|28
1653251550000|2022-05-22 20:32:30|2017.1|2007.9|2017.08|2007.88|2017.12|2007.92|2016.94|2007.74|25
1653251560000|2022-05-22 20:32:40|2017.09|2007.89|2017|2007.8|2017.12|2007.92|2016.94|2007.74|22
1653251570000|2022-05-22 20:32:50|2016.96|2007.76|2016.97|2007.77|2017.04|2007.84|2016.92|2007.72|21
1653251580000|2022-05-22 20:33:00|2016.99|2007.79|2017.28|2008.08|2017.28|2008.08|2016.96|2007.76|8
1653251590000|2022-05-22 20:33:10|2017.25|2008.05|2017.18|2007.98|2017.28|2008.08|2017.15|2007.95|21
1653251600000|2022-05-22 20:33:20|2017.19|2007.99|2017.4|2008.2|2017.4|2008.2|2017.14|2007.94|29
1653251610000|2022-05-22 20:33:30|2017.46|2008.26|2017.36|2008.16|2017.51|2008.31|2017.27|2008.07|22
1653251620000|2022-05-22 20:33:40|2017.37|2008.17|2017.25|2008.05|2017.37|2008.17|2017.22|2008.02|16
1653251630000|2022-05-22 20:33:50|2017.22|2008.02|2017.4|2008.2|2017.47|2008.27|2017.21|2008.01|21
1653251640000|2022-05-22 20:34:00|2017.37|2008.17|2017.32|2008.12|2017.4|2008.2|2017.26|2008.06|12
1653251650000|2022-05-22 20:34:10|2017.31|2008.11|2017.32|2008.12|2017.43|2008.23|2017.27|2008.07|21
1653251660000|2022-05-22 20:34:20|2017.33|2008.13|2018.09|2008.89|2018.14|2008.94|2017.33|2008.13|20
1653251670000|2022-05-22 20:34:30|2018.1|2008.9|2018.31|2009.11|2018.35|2009.15|2018.1|2008.9|17
1653251680000|2022-05-22 20:34:40|2018.57|2009.37|2017.56|2008.36|2018.59|2009.39|2017.39|2008.19|27
1653251690000|2022-05-22 20:34:50|2017.6|2008.4|2018.52|2009.32|2018.67|2009.47|2017.51|2008.31|26
1653251700000|2022-05-22 20:35:00|2018.44|2009.24|2018.15|2008.95|2018.44|2009.24|2018.15|2008.95|21
1653251710000|2022-05-22 20:35:10|2018.29|2009.09|2018.59|2009.39|2018.66|2009.46|2018.29|2009.09|21
1653251720000|2022-05-22 20:35:20|2018.6|2009.4|2018.83|2009.63|2018.84|2009.64|2018.57|2009.37|25
1653251730000|2022-05-22 20:35:30|2018.8|2009.6|2018.43|2009.23|2018.8|2009.6|2018.37|2009.17|28
1653251740000|2022-05-22 20:35:40|2018.44|2009.24|2018.41|2009.21|2018.47|2009.27|2018.38|2009.18|15
1653251750000|2022-05-22 20:35:50|2018.4|2009.2|2017.62|2008.42|2018.46|2009.26|2017.62|2008.42|26
1653251760000|2022-05-22 20:36:00|2017.6|2008.4|2018.73|2009.53|2018.81|2009.61|2017.6|2008.4|31
1653251770000|2022-05-22 20:36:10|2018.72|2009.52|2019.67|2010.47|2019.71|2010.51|2018.72|2009.52|27
1653251780000|2022-05-22 20:36:20|2019.51|2010.31|2019.71|2010.51|2019.73|2010.53|2019.3|2010.1|25
1653251790000|2022-05-22 20:36:30|2019.72|2010.52|2018.87|2009.67|2019.81|2010.61|2018.84|2009.64|36
1653251800000|2022-05-22 20:36:40|2018.84|2009.64|2018|2008.8|2019.21|2010.01|2018|2008.8|24
1653251810000|2022-05-22 20:36:50|2017.73|2008.53|2017.69|2008.49|2017.73|2008.53|2017.57|2008.37|26
1653251820000|2022-05-22 20:37:00|2017.67|2008.47|2017.39|2008.19|2017.7|2008.5|2017.38|2008.18|16
1653251830000|2022-05-22 20:37:10|2017.37|2008.17|2017.51|2008.31|2017.73|2008.53|2017.21|2008.01|24
1653251840000|2022-05-22 20:37:20|2017.54|2008.34|2017.76|2008.56|2017.76|2008.56|2017.53|2008.33|25
1653251850000|2022-05-22 20:37:30|2017.75|2008.55|2017.63|2008.43|2017.77|2008.57|2017.62|2008.42|16
1653251860000|2022-05-22 20:37:40|2017.62|2008.42|2017.6|2008.4|2017.63|2008.43|2017.6|2008.4|14
1653251870000|2022-05-22 20:37:50|2017.61|2008.41|2017.63|2008.43|2017.65|2008.45|2017.59|2008.39|12
1653251880000|2022-05-22 20:38:00|2017.59|2008.39|2017.54|2008.34|2017.59|2008.39|2017.47|2008.27|14
1653251890000|2022-05-22 20:38:10|2017.55|2008.35|2017.79|2008.59|2017.84|2008.64|2017.51|2008.31|17
1653251900000|2022-05-22 20:38:20|2017.8|2008.6|2017.82|2008.62|2017.88|2008.68|2017.75|2008.55|9
1653251910000|2022-05-22 20:38:30|2017.86|2008.66|2017.83|2008.63|2017.95|2008.75|2017.83|2008.63|13
1653251920000|2022-05-22 20:38:40|2017.8|2008.6|2017.8|2008.6|2017.94|2008.74|2017.8|2008.6|8
1653251930000|2022-05-22 20:38:50|2017.79|2008.59|2017.96|2008.76|2017.97|2008.77|2017.78|2008.58|10
1653251940000|2022-05-22 20:39:00|2017.95|2008.75|2017.19|2007.99|2017.95|2008.75|2017.19|2007.99|13
1653251950000|2022-05-22 20:39:10|2017.21|2008.01|2017.16|2007.96|2017.21|2008.01|2017.16|2007.96|9
1653251960000|2022-05-22 20:39:20|2017.15|2007.95|2017.36|2008.16|2017.41|2008.21|2017.15|2007.95|15
1653251970000|2022-05-22 20:39:30|2017.38|2008.18|2017.22|2008.02|2017.39|2008.19|2017.22|2008.02|13
1653251980000|2022-05-22 20:39:40|2017.23|2008.03|2017.13|2007.93|2017.24|2008.04|2017.09|2007.89|19
1653251990000|2022-05-22 20:39:50|2017.16|2007.96|2017.1|2007.9|2017.16|2007.96|2017.09|2007.89|17
1653252000000|2022-05-22 20:40:00|2017.11|2007.91|2017.49|2008.29|2017.49|2008.29|2017.08|2007.88|22
1653252010000|2022-05-22 20:40:10|2017.51|2008.31|2017.47|2008.27|2017.53|2008.33|2017.44|2008.24|12
1653252020000|2022-05-22 20:40:20|2017.46|2008.26|2018.39|2009.19|2018.47|2009.27|2017.43|2008.23|26
1653252030000|2022-05-22 20:40:30|2018.36|2009.16|2017.75|2008.55|2018.47|2009.27|2017.73|2008.53|23
1653252040000|2022-05-22 20:40:40|2017.76|2008.56|2017.77|2008.57|2017.77|2008.57|2017.71|2008.51|7
1653252050000|2022-05-22 20:40:50|2017.78|2008.58|2017.83|2008.63|2017.85|2008.65|2017.77|2008.57|13
1653252060000|2022-05-22 20:41:00|2017.81|2008.61|2017.77|2008.57|2017.83|2008.63|2017.76|2008.56|17
1653252070000|2022-05-22 20:41:10|2017.78|2008.58|2017.89|2008.69|2017.9|2008.7|2017.78|2008.58|18
1653252080000|2022-05-22 20:41:20|2017.91|2008.71|2017.8|2008.6|2017.91|2008.71|2017.77|2008.57|13
1653252090000|2022-05-22 20:41:30|2017.85|2008.65|2017.18|2007.98|2017.85|2008.65|2017.18|2007.98|15
1653252100000|2022-05-22 20:41:40|2017.16|2007.96|2017.19|2007.99|2017.22|2008.02|2017.12|2007.92|15
1653252110000|2022-05-22 20:41:50|2017.2|2008|2017.23|2008.03|2017.31|2008.11|2017.16|2007.96|21
1653252120000|2022-05-22 20:42:00|2017.24|2008.04|2017.26|2008.06|2017.3|2008.1|2017.21|2008.01|17
1653252130000|2022-05-22 20:42:10|2017.22|2008.02|2017.17|2007.97|2017.24|2008.04|2017.17|2007.97|11
1653252140000|2022-05-22 20:42:20|2017.16|2007.96|2017.31|2008.11|2017.31|2008.11|2017.16|2007.96|11
1653252150000|2022-05-22 20:42:30|2017.22|2008.02|2017.13|2007.93|2017.26|2008.06|2017.13|2007.93|15
1653252160000|2022-05-22 20:42:40|2017.18|2007.98|2017.23|2008.03|2017.23|2008.03|2017.16|2007.96|6
1653252170000|2022-05-22 20:42:50|2017.28|2008.08|2017.32|2008.12|2017.36|2008.16|2017.26|2008.06|12
1653252180000|2022-05-22 20:43:00|2017.34|2008.14|2017.3|2008.1|2017.37|2008.17|2017.2|2008|13
1653252190000|2022-05-22 20:43:10|2017.31|2008.11|2017.26|2008.06|2017.31|2008.11|2017.21|2008.01|12
1653252200000|2022-05-22 20:43:20|2017.27|2008.07|2017.31|2008.11|2017.31|2008.11|2017.16|2007.96|15
1653252210000|2022-05-22 20:43:30|2017.29|2008.09|2017.21|2008.01|2018|2008.8|2017.2|2008|22
1653252220000|2022-05-22 20:43:40|2017.22|2008.02|2017.19|2007.99|2017.24|2008.04|2017.11|2007.91|16
1653252230000|2022-05-22 20:43:50|2017.27|2008.07|2017.32|2008.12|2017.51|2008.31|2017.27|2008.07|30
1653252240000|2022-05-22 20:44:00|2017.27|2008.07|2017.4|2008.2|2017.42|2008.22|2017.25|2008.05|27
1653252250000|2022-05-22 20:44:10|2017.41|2008.21|2017.37|2008.17|2017.41|2008.21|2017.34|2008.14|21
1653252260000|2022-05-22 20:44:20|2016.96|2007.76|2017.12|2007.92|2017.12|2007.92|2016.72|2007.52|29
1653252270000|2022-05-22 20:44:30|2017.06|2007.86|2016.88|2007.68|2017.06|2007.86|2016.8|2007.6|28
1653252280000|2022-05-22 20:44:40|2016.87|2007.67|2017.38|2008.18|2017.38|2008.18|2016.75|2007.55|18
1653252290000|2022-05-22 20:44:50|2017.39|2008.19|2017.4|2008.2|2017.42|2008.22|2017.37|2008.17|11
1653252300000|2022-05-22 20:45:00|2017.42|2008.22|2017.41|2008.21|2017.44|2008.24|2017.37|2008.17|14
1653252310000|2022-05-22 20:45:10|2017.38|2008.18|2017.52|2008.32|2017.52|2008.32|2017.38|2008.18|13
1653252320000|2022-05-22 20:45:20|2017.51|2008.31|2017.73|2008.53|2017.73|2008.53|2017.47|2008.27|22
1653252330000|2022-05-22 20:45:30|2017.83|2008.63|2017.61|2008.41|2018|2008.8|2017.61|2008.41|24
1653252340000|2022-05-22 20:45:40|2017.59|2008.39|2017.64|2008.44|2017.69|2008.49|2017.51|2008.31|28
1653252350000|2022-05-22 20:45:50|2017.68|2008.48|2018.01|2008.81|2018.03|2008.83|2017.63|2008.43|28
1653252360000|2022-05-22 20:46:00|2018.03|2008.83|2017.72|2008.52|2018.06|2008.86|2017.64|2008.44|29
1653252370000|2022-05-22 20:46:10|2017.75|2008.55|2017.75|2008.55|2017.76|2008.56|2017.7|2008.5|23
1653252380000|2022-05-22 20:46:20|2017.72|2008.52|2017.77|2008.57|2017.88|2008.68|2017.72|2008.52|28
1653252390000|2022-05-22 20:46:30|2017.8|2008.6|2017.87|2008.67|2017.88|2008.68|2017.78|2008.58|18
1653252400000|2022-05-22 20:46:40|2017.88|2008.68|2017.95|2008.75|2017.95|2008.75|2017.81|2008.61|23
1653252410000|2022-05-22 20:46:50|2017.94|2008.74|2017.92|2008.72|2017.99|2008.79|2017.82|2008.62|29
1653252420000|2022-05-22 20:47:00|2017.95|2008.75|2017.91|2008.71|2017.96|2008.76|2017.86|2008.66|15
1653252430000|2022-05-22 20:47:10|2017.94|2008.74|2017.96|2008.76|2017.96|2008.76|2017.9|2008.7|13
1653252440000|2022-05-22 20:47:20|2017.94|2008.74|2017.99|2008.79|2018.11|2008.91|2017.78|2008.58|23
1653252450000|2022-05-22 20:47:30|2018.04|2008.84|2018.08|2008.88|2018.11|2008.91|2017.91|2008.71|26
1653252460000|2022-05-22 20:47:40|2018.07|2008.87|2018.05|2008.85|2018.11|2008.91|2018.02|2008.82|20
1653252470000|2022-05-22 20:47:50|2018.07|2008.87|2018.08|2008.88|2018.17|2008.97|2018.06|2008.86|23
1653252480000|2022-05-22 20:48:00|2018.17|2008.97|2018.26|2009.06|2018.46|2009.26|2018.17|2008.97|36
1653252490000|2022-05-22 20:48:10|2018.25|2009.05|2018.34|2009.14|2018.34|2009.14|2018.22|2009.02|16
1653252500000|2022-05-22 20:48:20|2018.29|2009.09|2018.28|2009.08|2018.34|2009.14|2018.25|2009.05|24
1653252510000|2022-05-22 20:48:30|2018.27|2009.07|2018.27|2009.07|2018.32|2009.12|2018.25|2009.05|17
1653252520000|2022-05-22 20:48:40|2018.17|2008.97|2018.15|2008.95|2018.25|2009.05|2018.07|2008.87|24
1653252530000|2022-05-22 20:48:50|2018.19|2008.99|2018.18|2008.98|2018.2|2009|2018.15|2008.95|15
1653252540000|2022-05-22 20:49:00|2018.15|2008.95|2018.21|2009.01|2018.25|2009.05|2018.07|2008.87|22
1653252550000|2022-05-22 20:49:10|2018.2|2009|2017.2|2008|2018.2|2009|2017.11|2007.91|30
1653252560000|2022-05-22 20:49:20|2017.15|2007.95|2016.16|2006.96|2017.17|2007.97|2016.12|2006.92|27
1653252570000|2022-05-22 20:49:30|2016.17|2006.97|2015.78|2006.58|2016.17|2006.97|2015.78|2006.58|22
1653252580000|2022-05-22 20:49:40|2015.81|2006.61|2015.34|2006.14|2015.81|2006.61|2015.3|2006.1|20
1653252590000|2022-05-22 20:49:50|2015.33|2006.13|2014.77|2005.57|2015.33|2006.13|2014.59|2005.39|28
1653252600000|2022-05-22 20:50:00|2014.76|2005.56|2014.57|2005.37|2014.87|2005.67|2014.53|2005.33|28
1653252610000|2022-05-22 20:50:10|2014.54|2005.34|2014.62|2005.42|2014.74|2005.54|2014.54|2005.34|19
1653252620000|2022-05-22 20:50:20|2014.59|2005.39|2014.58|2005.38|2014.64|2005.44|2014.56|2005.36|16
1653252630000|2022-05-22 20:50:30|2014.57|2005.37|2014.63|2005.43|2014.63|2005.43|2014.55|2005.35|24
1653252640000|2022-05-22 20:50:40|2014.61|2005.41|2014.3|2005.1|2014.62|2005.42|2014.23|2005.03|34
1653252650000|2022-05-22 20:50:50|2014.28|2005.08|2014.21|2005.01|2014.31|2005.11|2014.21|2005.01|17
1653252660000|2022-05-22 20:51:00|2014.22|2005.02|2014.2|2005|2014.24|2005.04|2014.13|2004.93|15
1653252670000|2022-05-22 20:51:10|2014.21|2005.01|2014.02|2004.82|2014.21|2005.01|2014.02|2004.82|12
1653252680000|2022-05-22 20:51:20|2014.05|2004.85|2013.85|2004.65|2014.05|2004.85|2013.85|2004.65|22
1653252690000|2022-05-22 20:51:30|2013.9|2004.7|2013.68|2004.48|2013.96|2004.76|2013.62|2004.42|25
1653252700000|2022-05-22 20:51:40|2013.64|2004.44|2013.52|2004.32|2013.68|2004.48|2013.47|2004.27|26
1653252710000|2022-05-22 20:51:50|2013.53|2004.33|2013.55|2004.35|2013.55|2004.35|2013.51|2004.31|18
1653252720000|2022-05-22 20:52:00|2013.56|2004.36|2013.14|2003.94|2014.02|2004.82|2013.08|2003.88|29
1653252730000|2022-05-22 20:52:10|2013.16|2003.96|2013.43|2004.23|2013.48|2004.28|2013.13|2003.93|21
1653252740000|2022-05-22 20:52:20|2013.41|2004.21|2013.42|2004.22|2013.44|2004.24|2013.38|2004.18|11
1653252750000|2022-05-22 20:52:30|2013.4|2004.2|2013.38|2004.18|2013.45|2004.25|2013.3|2004.1|23
1653252760000|2022-05-22 20:52:40|2013.32|2004.12|2013.37|2004.17|2013.4|2004.2|2013.3|2004.1|9
1653252770000|2022-05-22 20:52:50|2013.3|2004.1|2013.34|2004.14|2013.34|2004.14|2013.24|2004.04|25
1653252780000|2022-05-22 20:53:00|2013.37|2004.17|2013.37|2004.17|2013.37|2004.17|2013.27|2004.07|23
1653252790000|2022-05-22 20:53:10|2013.38|2004.18|2013.35|2004.15|2013.39|2004.19|2013.3|2004.1|18
1653252800000|2022-05-22 20:53:20|2013.38|2004.18|2013.47|2004.27|2013.64|2004.44|2013.36|2004.16|19
1653252810000|2022-05-22 20:53:30|2013.43|2004.23|2013.5|2004.3|2013.51|2004.31|2013.42|2004.22|14
1653252820000|2022-05-22 20:53:40|2013.54|2004.34|2013.44|2004.24|2013.54|2004.34|2013.44|2004.24|6
1653252830000|2022-05-22 20:53:50|2013.47|2004.27|2013.55|2004.35|2013.55|2004.35|2013.41|2004.21|14
1653252840000|2022-05-22 20:54:00|2013.57|2004.37|2013.55|2004.35|2013.63|2004.43|2013.54|2004.34|17
1653252850000|2022-05-22 20:54:10|2013.56|2004.36|2013.58|2004.38|2013.65|2004.45|2013.49|2004.29|21
1653252860000|2022-05-22 20:54:20|2013.59|2004.39|2013.57|2004.37|2013.59|2004.39|2013.52|2004.32|22
1653252870000|2022-05-22 20:54:30|2013.58|2004.38|2013.58|2004.38|2013.61|2004.41|2013.55|2004.35|12
1653252880000|2022-05-22 20:54:40|2013.59|2004.39|2013.36|2004.16|2013.63|2004.43|2013.32|2004.12|18
1653252890000|2022-05-22 20:54:50|2013.38|2004.18|2012.83|2003.63|2013.55|2004.35|2012.77|2003.57|26
1653252900000|2022-05-22 20:55:00|2012.82|2003.62|2012.63|2003.43|2012.82|2003.62|2012.61|2003.41|18
1653252910000|2022-05-22 20:55:10|2012.65|2003.45|2012.62|2003.42|2012.67|2003.47|2012.58|2003.38|17
1653252920000|2022-05-22 20:55:20|2012.63|2003.43|2012.74|2003.54|2012.87|2003.67|2012.58|2003.38|19
1653252930000|2022-05-22 20:55:30|2012.72|2003.52|2012.64|2003.44|2012.74|2003.54|2012.62|2003.42|24
1653252940000|2022-05-22 20:55:40|2012.63|2003.43|2010.72|2001.52|2012.63|2003.43|2010.72|2001.52|33
1653252950000|2022-05-22 20:55:50|2010.74|2001.54|2010.57|2001.37|2010.76|2001.56|2010.54|2001.34|26
1653252960000|2022-05-22 20:56:00|2010.59|2001.39|2010.97|2001.77|2010.97|2001.77|2010.19|2000.99|26
1653252970000|2022-05-22 20:56:10|2010.94|2001.74|2011.13|2001.93|2011.43|2002.23|2010.89|2001.69|36
1653252980000|2022-05-22 20:56:20|2011.11|2001.91|2010.34|2001.14|2011.12|2001.92|2010.34|2001.14|32
1653252990000|2022-05-22 20:56:30|2010.36|2001.16|2010.39|2001.19|2010.55|2001.35|2010.27|2001.07|31
1653253000000|2022-05-22 20:56:40|2010.4|2001.2|2010.31|2001.11|2010.46|2001.26|2010.18|2000.98|25
1653253010000|2022-05-22 20:56:50|2010.3|2001.1|2010.18|2000.98|2010.33|2001.13|2010.18|2000.98|24
1653253020000|2022-05-22 20:57:00|2010.19|2000.99|2010.24|2001.04|2010.27|2001.07|2010.17|2000.97|26
1653253030000|2022-05-22 20:57:10|2010.25|2001.05|2010.23|2001.03|2010.27|2001.07|2010.19|2000.99|12
1653253040000|2022-05-22 20:57:20|2010.24|2001.04|2010.19|2000.99|2010.3|2001.1|2010.18|2000.98|14
1653253050000|2022-05-22 20:57:30|2010.2|2001|2010.22|2001.02|2010.24|2001.04|2010.18|2000.98|15
1653253060000|2022-05-22 20:57:40|2010.18|2000.98|2010.23|2001.03|2010.23|2001.03|2010.18|2000.98|17
1653253070000|2022-05-22 20:57:50|2010.21|2001.01|2010.26|2001.06|2010.27|2001.07|2010.21|2001.01|12
1653253080000|2022-05-22 20:58:00|2010.23|2001.03|2009.98|2000.78|2010.23|2001.03|2009.96|2000.76|21
1653253090000|2022-05-22 20:58:10|2009.94|2000.74|2010.05|2000.85|2010.05|2000.85|2009.94|2000.74|22
1653253100000|2022-05-22 20:58:20|2010.04|2000.84|2010|2000.8|2010.08|2000.88|2009.95|2000.75|31
1653253110000|2022-05-22 20:58:30|2009.99|2000.79|2009.94|2000.74|2010.08|2000.88|2009.93|2000.73|16
1653253120000|2022-05-22 20:58:40|2009.96|2000.76|2009.82|2000.62|2009.96|2000.76|2009.79|2000.59|26
1653253130000|2022-05-22 20:58:50|2009.84|2000.64|2009.87|2000.67|2009.87|2000.67|2009.79|2000.59|19
1653253140000|2022-05-22 20:59:00|2009.81|2000.61|2009.78|2000.58|2009.87|2000.67|2009.71|2000.51|23
1653253150000|2022-05-22 20:59:10|2009.77|2000.57|2010.21|2001.01|2010.51|2001.31|2009.77|2000.57|26
1653253160000|2022-05-22 20:59:20|2010.18|2000.98|2010.51|2001.31|2010.51|2001.31|2010.06|2000.86|31
1653253170000|2022-05-22 20:59:30|2010.5|2001.3|2010.3|2001.1|2010.53|2001.33|2010.25|2001.05|23
1653253180000|2022-05-22 20:59:40|2010.31|2001.11|2010.34|2001.14|2010.35|2001.15|2010.27|2001.07|17
1653253190000|2022-05-22 20:59:50|2010.37|2001.17|2010.5|2001.3|2010.5|2001.3|2010.29|2001.09|11
1653253200000|2022-05-22 21:00:00|2010.47|2001.27|2010.46|2001.26|2010.5|2001.3|2010.39|2001.19|14
1653253210000|2022-05-22 21:00:10|2010.45|2001.25|2010.26|2001.06|2010.45|2001.25|2010.2|2001|19
1653253220000|2022-05-22 21:00:20|2010.23|2001.03|2010|2000.8|2010.32|2001.12|2009.91|2000.71|28
1653253230000|2022-05-22 21:00:30|2009.97|2000.77|2009.55|2000.35|2010.01|2000.81|2009.52|2000.32|22
1653253240000|2022-05-22 21:00:40|2009.53|2000.33|2009.5|2000.3|2009.61|2000.41|2009.5|2000.3|17
1653253250000|2022-05-22 21:00:50|2009.49|2000.29|2009.51|2000.31|2009.55|2000.35|2009.49|2000.29|21
1653253260000|2022-05-22 21:01:00|2009.5|2000.3|2009.55|2000.35|2009.65|2000.45|2009.49|2000.29|25
1653253270000|2022-05-22 21:01:10|2009.56|2000.36|2009.55|2000.35|2009.59|2000.39|2009.49|2000.29|18
1653253280000|2022-05-22 21:01:20|2009.51|2000.31|2009.52|2000.32|2009.55|2000.35|2009.43|2000.23|26
1653253290000|2022-05-22 21:01:30|2009.47|2000.27|2009.38|2000.18|2009.47|2000.27|2009.38|2000.18|15
1653253300000|2022-05-22 21:01:40|2009.41|2000.21|2008.9|1999.7|2009.41|2000.21|2008.89|1999.69|23
1653253310000|2022-05-22 21:01:50|2008.81|1999.61|2009.36|2000.16|2009.36|2000.16|2008.56|1999.36|24
1653253320000|2022-05-22 21:02:00|2009.46|2000.26|2009.58|2000.38|2009.6|2000.4|2009.43|2000.23|26
1653253330000|2022-05-22 21:02:10|2009.59|2000.39|2009.62|2000.42|2009.64|2000.44|2009.57|2000.37|15
1653253340000|2022-05-22 21:02:20|2009.61|2000.41|2009.7|2000.5|2009.72|2000.52|2009.57|2000.37|20
1653253350000|2022-05-22 21:02:30|2009.69|2000.49|2010.08|2000.88|2010.08|2000.88|2009.69|2000.49|24
1653253360000|2022-05-22 21:02:40|2010.05|2000.85|2009.91|2000.71|2010.06|2000.86|2009.84|2000.64|23
1653253370000|2022-05-22 21:02:50|2009.85|2000.65|2009.74|2000.54|2009.85|2000.65|2009.7|2000.5|33
1653253380000|2022-05-22 21:03:00|2009.75|2000.55|2009.52|2000.32|2009.79|2000.59|2009.5|2000.3|25
1653253390000|2022-05-22 21:03:10|2009.51|2000.31|2009.56|2000.36|2009.58|2000.38|2009.51|2000.31|24
1653253400000|2022-05-22 21:03:20|2009.55|2000.35|2009.54|2000.34|2009.56|2000.36|2009.51|2000.31|16
1653253410000|2022-05-22 21:03:30|2009.56|2000.36|2009.59|2000.39|2009.6|2000.4|2009.56|2000.36|5
1653253420000|2022-05-22 21:03:40|2009.6|2000.4|2009.59|2000.39|2009.62|2000.42|2009.57|2000.37|5
1653253430000|2022-05-22 21:03:50|2009.58|2000.38|2010.95|2001.75|2011.09|2001.89|2009.58|2000.38|33
1653253440000|2022-05-22 21:04:00|2010.96|2001.76|2011.06|2001.86|2011.13|2001.93|2010.92|2001.72|29
1653253450000|2022-05-22 21:04:10|2011.09|2001.89|2011.28|2002.08|2011.38|2002.18|2011.06|2001.86|24
1653253460000|2022-05-22 21:04:20|2011.35|2002.15|2011.27|2002.07|2011.36|2002.16|2011.26|2002.06|29
1653253470000|2022-05-22 21:04:30|2011.25|2002.05|2011.3|2002.1|2011.31|2002.11|2011.23|2002.03|21
1653253480000|2022-05-22 21:04:40|2011.33|2002.13|2011.17|2001.97|2011.41|2002.21|2011.12|2001.92|23
1653253490000|2022-05-22 21:04:50|2011.18|2001.98|2011.15|2001.95|2011.19|2001.99|2011.13|2001.93|15
1653253500000|2022-05-22 21:05:00|2011.14|2001.94|2010.47|2001.27|2011.14|2001.94|2010.46|2001.26|27
1653253510000|2022-05-22 21:05:10|2010.5|2001.3|2011.06|2001.86|2011.1|2001.9|2010.5|2001.3|24
1653253520000|2022-05-22 21:05:20|2011.07|2001.87|2010.64|2001.44|2011.18|2001.98|2010.52|2001.32|27
1653253530000|2022-05-22 21:05:30|2010.68|2001.48|2010.67|2001.47|2010.71|2001.51|2010.57|2001.37|22
1653253540000|2022-05-22 21:05:40|2010.68|2001.48|2010.69|2001.49|2010.78|2001.58|2010.58|2001.38|25
1653253550000|2022-05-22 21:05:50|2010.66|2001.46|2010.58|2001.38|2010.71|2001.51|2010.56|2001.36|27
1653253560000|2022-05-22 21:06:00|2010.59|2001.39|2010.64|2001.44|2010.66|2001.46|2010|2000.8|32
1653253570000|2022-05-22 21:06:10|2010.59|2001.39|2010.39|2001.19|2010.63|2001.43|2010.33|2001.13|33
1653253580000|2022-05-22 21:06:20|2010.42|2001.22|2010.31|2001.11|2010.43|2001.23|2010.22|2001.02|24
1653253590000|2022-05-22 21:06:30|2010.27|2001.07|2010.48|2001.28|2010.56|2001.36|2010.27|2001.07|22
1653253600000|2022-05-22 21:06:40|2010.52|2001.32|2010.46|2001.26|2010.53|2001.33|2010.42|2001.22|25
1653253610000|2022-05-22 21:06:50|2010.43|2001.23|2011.15|2001.95|2011.17|2001.97|2010.42|2001.22|25
1653253620000|2022-05-22 21:07:00|2011.24|2002.04|2011.46|2002.26|2011.46|2002.26|2011.15|2001.95|30
1653253630000|2022-05-22 21:07:10|2011.43|2002.23|2011.29|2002.09|2011.48|2002.28|2011.26|2002.06|21
1653253640000|2022-05-22 21:07:20|2011.41|2002.21|2011.39|2002.19|2011.43|2002.23|2011.39|2002.19|16
1653253650000|2022-05-22 21:07:30|2011.42|2002.22|2012.28|2003.08|2012.28|2003.08|2011.42|2002.22|27
1653253660000|2022-05-22 21:07:40|2012.31|2003.11|2012.42|2003.22|2012.65|2003.45|2012.31|2003.11|30
1653253670000|2022-05-22 21:07:50|2012.4|2003.2|2012.32|2003.12|2012.4|2003.2|2012.26|2003.06|27
1653253680000|2022-05-22 21:08:00|2012.3|2003.1|2012.35|2003.15|2012.35|2003.15|2012.25|2003.05|27
1653253690000|2022-05-22 21:08:10|2012.36|2003.16|2012.1|2002.9|2012.45|2003.25|2012.1|2002.9|25
1653253700000|2022-05-22 21:08:20|2012.11|2002.91|2012.05|2002.85|2012.11|2002.91|2012|2002.8|24
1653253710000|2022-05-22 21:08:30|2012.06|2002.86|2012.06|2002.86|2012.09|2002.89|2012.01|2002.81|16
1653253720000|2022-05-22 21:08:40|2012.07|2002.87|2012.04|2002.84|2012.09|2002.89|2012.03|2002.83|16
1653253730000|2022-05-22 21:08:50|2012.07|2002.87|2012.02|2002.82|2012.07|2002.87|2012.01|2002.81|9
1653253740000|2022-05-22 21:09:00|2012.06|2002.86|2012.54|2003.34|2012.62|2003.42|2012.04|2002.84|19
1653253750000|2022-05-22 21:09:10|2012.57|2003.37|2012.58|2003.38|2012.62|2003.42|2012.56|2003.36|14
1653253760000|2022-05-22 21:09:20|2012.6|2003.4|2012.73|2003.53|2012.73|2003.53|2012.6|2003.4|11
1653253770000|2022-05-22 21:09:30|2012.72|2003.52|2013.5|2004.3|2013.56|2004.36|2012.72|2003.52|25
1653253780000|2022-05-22 21:09:40|2013.55|2004.35|2013.96|2004.76|2013.96|2004.76|2013.54|2004.34|24
1653253790000|2022-05-22 21:09:50|2013.97|2004.77|2013.98|2004.78|2014.1|2004.9|2013.92|2004.72|29
1653253800000|2022-05-22 21:10:00|2013.97|2004.77|2014.06|2004.86|2014.06|2004.86|2013.95|2004.75|20
1653253810000|2022-05-22 21:10:10|2014.09|2004.89|2013.44|2004.24|2014.1|2004.9|2013.42|2004.22|13
1653253820000|2022-05-22 21:10:20|2013.47|2004.27|2013.19|2003.99|2013.47|2004.27|2013.18|2003.98|23
1653253830000|2022-05-22 21:10:30|2013.2|2004|2013.24|2004.04|2013.25|2004.05|2013.16|2003.96|26
1653253840000|2022-05-22 21:10:40|2013.27|2004.07|2013.16|2003.96|2013.28|2004.08|2013.13|2003.93|17
1653253850000|2022-05-22 21:10:50|2013.17|2003.97|2013.18|2003.98|2013.2|2004|2013.16|2003.96|9
1653253860000|2022-05-22 21:11:00|2013.17|2003.97|2013.38|2004.18|2013.43|2004.23|2013.16|2003.96|14
1653253870000|2022-05-22 21:11:10|2013.34|2004.14|2013.39|2004.19|2013.44|2004.24|2013.34|2004.14|24
1653253880000|2022-05-22 21:11:20|2013.42|2004.22|2013.5|2004.3|2013.53|2004.33|2013.37|2004.17|20
1653253890000|2022-05-22 21:11:30|2013.46|2004.26|2013.54|2004.34|2013.65|2004.45|2013.46|2004.26|22
1653253900000|2022-05-22 21:11:40|2013.57|2004.37|2013.65|2004.45|2013.67|2004.47|2013.57|2004.37|10
1653253910000|2022-05-22 21:11:50|2013.61|2004.41|2013.7|2004.5|2013.73|2004.53|2013.5|2004.3|17
1653253920000|2022-05-22 21:12:00|2013.73|2004.53|2014.14|2004.94|2014.15|2004.95|2013.73|2004.53|21
1653253930000|2022-05-22 21:12:10|2014.15|2004.95|2013.76|2004.56|2014.17|2004.97|2013.67|2004.47|26
1653253940000|2022-05-22 21:12:20|2013.74|2004.54|2013.75|2004.55|2013.77|2004.57|2013.73|2004.53|14
1653253950000|2022-05-22 21:12:30|2013.74|2004.54|2013.74|2004.54|2013.8|2004.6|2013.71|2004.51|10
1653253960000|2022-05-22 21:12:40|2013.73|2004.53|2013.71|2004.51|2013.75|2004.55|2013.7|2004.5|19
1653253970000|2022-05-22 21:12:50|2013.7|2004.5|2013.71|2004.51|2013.73|2004.53|2013.7|2004.5|11
1653253980000|2022-05-22 21:13:00|2013.74|2004.54|2013.72|2004.52|2013.87|2004.67|2013.7|2004.5|15
1653253990000|2022-05-22 21:13:10|2013.73|2004.53|2013.68|2004.48|2013.75|2004.55|2013.68|2004.48|21
1653254000000|2022-05-22 21:13:20|2013.7|2004.5|2013.69|2004.49|2013.76|2004.56|2013.61|2004.41|15
1653254010000|2022-05-22 21:13:30|2013.73|2004.53|2013.28|2004.08|2013.73|2004.53|2013.26|2004.06|25
1653254020000|2022-05-22 21:13:40|2013.31|2004.11|2013.27|2004.07|2013.42|2004.22|2013.27|2004.07|26
1653254030000|2022-05-22 21:13:50|2013.28|2004.08|2013.24|2004.04|2013.4|2004.2|2013.24|2004.04|24
1653254040000|2022-05-22 21:14:00|2013.41|2004.21|2013.32|2004.12|2013.41|2004.21|2013.29|2004.09|13
1653254050000|2022-05-22 21:14:10|2013.31|2004.11|2013.35|2004.15|2013.37|2004.17|2013.26|2004.06|20
1653254060000|2022-05-22 21:14:20|2013.34|2004.14|2013.83|2004.63|2013.93|2004.73|2013.25|2004.05|24
1653254070000|2022-05-22 21:14:30|2013.72|2004.52|2013.71|2004.51|2013.82|2004.62|2013.48|2004.28|28
1653254080000|2022-05-22 21:14:40|2013.68|2004.48|2014.02|2004.82|2014.08|2004.88|2013.67|2004.47|24
1653254090000|2022-05-22 21:14:50|2013.87|2004.67|2013.76|2004.56|2014.05|2004.85|2013.76|2004.56|11
1653254100000|2022-05-22 21:15:00|2013.84|2004.64|2014.05|2004.85|2014.11|2004.91|2013.84|2004.64|26
1653254110000|2022-05-22 21:15:10|2014.06|2004.86|2013.99|2004.79|2014.06|2004.86|2013.99|2004.79|13
1653254120000|2022-05-22 21:15:20|2014.01|2004.81|2013.98|2004.78|2014.07|2004.87|2013.94|2004.74|21
1653254130000|2022-05-22 21:15:30|2013.99|2004.79|2013.14|2003.94|2014.06|2004.86|2013.12|2003.92|27
1653254140000|2022-05-22 21:15:40|2013.18|2003.98|2013.43|2004.23|2013.44|2004.24|2013.18|2003.98|5
1653254150000|2022-05-22 21:15:50|2013.3|2004.1|2013.28|2004.08|2013.44|2004.24|2013.06|2003.86|16
1653254160000|2022-05-22 21:16:00|2013.27|2004.07|2013.61|2004.41|2013.63|2004.43|2013.16|2003.96|34
1653254170000|2022-05-22 21:16:10|2013.58|2004.38|2013.57|2004.37|2013.61|2004.41|2013.48|2004.28|19
1653254180000|2022-05-22 21:16:20|2013.63|2004.43|2013.48|2004.28|2013.63|2004.43|2013.45|2004.25|27
1653254190000|2022-05-22 21:16:30|2013.5|2004.3|2013.62|2004.42|2013.62|2004.42|2013.43|2004.23|31
1653254200000|2022-05-22 21:16:40|2013.57|2004.37|2013.63|2004.43|2013.65|2004.45|2013.56|2004.36|21
1653254210000|2022-05-22 21:16:50|2013.59|2004.39|2013.57|2004.37|2013.61|2004.41|2013.52|2004.32|25
1653254220000|2022-05-22 21:17:00|2013.62|2004.42|2013.62|2004.42|2013.64|2004.44|2013.43|2004.23|24
1653254230000|2022-05-22 21:17:10|2013.63|2004.43|2013.6|2004.4|2013.64|2004.44|2013.51|2004.31|21
1653254240000|2022-05-22 21:17:20|2013.66|2004.46|2013.61|2004.41|2013.66|2004.46|2013.6|2004.4|13
1653254250000|2022-05-22 21:17:30|2013.6|2004.4|2014.31|2005.11|2014.36|2005.16|2013.51|2004.31|19
1653254260000|2022-05-22 21:17:40|2014.27|2005.07|2014.51|2005.31|2014.51|2005.31|2014.21|2005.01|25
1653254270000|2022-05-22 21:17:50|2014.5|2005.3|2014.57|2005.37|2014.57|2005.37|2014.48|2005.28|15
1653254280000|2022-05-22 21:18:00|2014.56|2005.36|2014.53|2005.33|2014.58|2005.38|2014.41|2005.21|21
1653254290000|2022-05-22 21:18:10|2014.55|2005.35|2014.43|2005.23|2014.55|2005.35|2014.36|2005.16|22
1653254300000|2022-05-22 21:18:20|2014.41|2005.21|2014.43|2005.23|2014.44|2005.24|2014.41|2005.21|9
1653254310000|2022-05-22 21:18:30|2014.48|2005.28|2014.53|2005.33|2014.68|2005.48|2014.42|2005.22|25
1653254320000|2022-05-22 21:18:40|2014.59|2005.39|2015.03|2005.83|2015.03|2005.83|2014.56|2005.36|11
1653254330000|2022-05-22 21:18:50|2015.04|2005.84|2014.65|2005.45|2015.06|2005.86|2014.63|2005.43|14
1653254340000|2022-05-22 21:19:00|2014.69|2005.49|2014.91|2005.71|2014.91|2005.71|2014.63|2005.43|17
1653254350000|2022-05-22 21:19:10|2014.98|2005.78|2014.76|2005.56|2014.98|2005.78|2014.76|2005.56|17
1653254360000|2022-05-22 21:19:20|2014.84|2005.64|2014.79|2005.59|2014.85|2005.65|2014.66|2005.46|15
1653254370000|2022-05-22 21:19:30|2014.88|2005.68|2014.97|2005.77|2014.97|2005.77|2014.77|2005.57|20
1653254380000|2022-05-22 21:19:40|2014.88|2005.68|2014.96|2005.76|2015.1|2005.9|2014.69|2005.49|25
1653254390000|2022-05-22 21:19:50|2014.94|2005.74|2014.85|2005.65|2015|2005.8|2014.75|2005.55|21
1653254400000|2022-05-22 21:20:00|2015.03|2005.83|2014.84|2005.64|2015.05|2005.85|2014.54|2005.34|28
1653254410000|2022-05-22 21:20:10|2014.85|2005.65|2014.83|2005.63|2014.9|2005.7|2014.62|2005.42|30
1653254420000|2022-05-22 21:20:20|2014.74|2005.54|2014.65|2005.45|2014.82|2005.62|2014.65|2005.45|21
1653254430000|2022-05-22 21:20:30|2014.62|2005.42|2014.64|2005.44|2014.66|2005.46|2014.45|2005.25|25
1653254440000|2022-05-22 21:20:40|2014.72|2005.52|2014.71|2005.51|2014.91|2005.71|2014.58|2005.38|27
1653254450000|2022-05-22 21:20:50|2014.68|2005.48|2015.17|2005.97|2015.29|2006.09|2014.68|2005.48|30
1653254460000|2022-05-22 21:21:00|2015.08|2005.88|2014.98|2005.78|2015.44|2006.24|2014.79|2005.59|31
1653254470000|2022-05-22 21:21:10|2014.94|2005.74|2014.86|2005.66|2014.97|2005.77|2014.81|2005.61|25
1653254480000|2022-05-22 21:21:20|2014.81|2005.61|2014.73|2005.53|2014.83|2005.63|2014.71|2005.51|27
1653254490000|2022-05-22 21:21:30|2014.7|2005.5|2015.61|2006.41|2015.65|2006.45|2014.7|2005.5|31
1653254500000|2022-05-22 21:21:40|2015.65|2006.45|2015.59|2006.39|2015.69|2006.49|2015.34|2006.14|33
1653254510000|2022-05-22 21:21:50|2015.49|2006.29|2015.48|2006.28|2015.6|2006.4|2015.42|2006.22|21
1653254520000|2022-05-22 21:22:00|2015.4|2006.2|2015.45|2006.25|2015.45|2006.25|2015.24|2006.04|23
1653254530000|2022-05-22 21:22:10|2015.55|2006.35|2015.65|2006.45|2015.7|2006.5|2015.45|2006.25|15
1653254540000|2022-05-22 21:22:20|2015.59|2006.39|2015.8|2006.6|2015.83|2006.63|2015.57|2006.37|22
1653254550000|2022-05-22 21:22:30|2015.79|2006.59|2015.76|2006.56|2015.82|2006.62|2015.65|2006.45|18
1653254560000|2022-05-22 21:22:40|2015.75|2006.55|2015.57|2006.37|2015.75|2006.55|2015.53|2006.33|7
1653254570000|2022-05-22 21:22:50|2015.69|2006.49|2015.78|2006.58|2015.78|2006.58|2015.53|2006.33|19
1653254580000|2022-05-22 21:23:00|2015.7|2006.5|2014.95|2007.25|2015.79|2007.29|2014.89|2006.42|29
1653254590000|2022-05-22 21:23:10|2014.99|2007.29|2015.68|2007.98|2016.05|2008.35|2014.89|2007.19|35
1653254600000|2022-05-22 21:23:20|2015.79|2008.09|2015.87|2008.17|2016.23|2008.53|2015.79|2008.09|29
1653254610000|2022-05-22 21:23:30|2015.81|2008.11|2016.03|2008.33|2016.03|2008.33|2015.81|2008.11|7
1653254620000|2022-05-22 21:23:40|2016.16|2008.46|2016.12|2008.42|2016.2|2008.5|2016.11|2008.41|12
1653254630000|2022-05-22 21:23:50|2016.11|2008.41|2016.11|2008.41|2016.14|2008.44|2016.1|2008.4|7
1653254640000|2022-05-22 21:24:00|2016.12|2008.42|2016.39|2008.69|2016.53|2008.83|2015.93|2008.23|26
1653254650000|2022-05-22 21:24:10|2016.47|2008.77|2016.48|2008.78|2016.49|2008.79|2016.37|2008.67|23
1653254660000|2022-05-22 21:24:20|2016.38|2008.68|2016.02|2008.32|2016.48|2008.78|2015.89|2008.19|34
1653254670000|2022-05-22 21:24:30|2015.93|2008.23|2016.39|2008.69|2016.42|2008.72|2015.72|2008.02|31
1653254680000|2022-05-22 21:24:40|2016.41|2008.71|2017.09|2009.39|2017.49|2009.79|2016.26|2008.56|32
1653254690000|2022-05-22 21:24:50|2017.15|2009.45|2016.97|2009.27|2017.22|2009.52|2016.92|2009.22|28
1653254700000|2022-05-22 21:25:00|2016.98|2009.28|2016.61|2008.91|2017.02|2009.32|2016.56|2008.86|35
1653254710000|2022-05-22 21:25:10|2016.57|2008.87|2016.65|2008.95|2016.74|2009.04|2016.44|2008.74|31
1653254720000|2022-05-22 21:25:20|2016.58|2008.88|2016.38|2008.68|2016.67|2008.97|2016.33|2008.63|28
1653254730000|2022-05-22 21:25:30|2016.48|2008.78|2016.26|2008.56|2016.52|2008.82|2016.16|2008.46|32
1653254740000|2022-05-22 21:25:40|2016.42|2008.72|2016.07|2008.37|2016.45|2008.75|2016.07|2008.37|24
1653254750000|2022-05-22 21:25:50|2016.31|2008.61|2016.28|2008.58|2016.37|2008.67|2016.03|2008.33|22
1653254760000|2022-05-22 21:26:00|2016.27|2008.57|2015.2|2007.5|2016.37|2008.67|2015.18|2007.48|29
1653254770000|2022-05-22 21:26:10|2015.34|2007.64|2015.14|2007.44|2015.74|2008.04|2015.14|2007.44|24
1653254780000|2022-05-22 21:26:20|2015.41|2007.71|2015.4|2007.7|2015.41|2007.71|2015.14|2007.44|19
1653254790000|2022-05-22 21:26:30|2015.39|2007.69|2015.29|2007.59|2015.47|2007.77|2014.98|2007.28|17
1653254800000|2022-05-22 21:26:40|2015.36|2007.66|2015.36|2007.66|2015.37|2007.67|2015.34|2007.64|8
1653254810000|2022-05-22 21:26:50|2015.4|2007.7|2015.37|2007.67|2015.4|2007.7|2015.36|2007.66|8
1653254820000|2022-05-22 21:27:00|2015.38|2007.68|2015.29|2007.59|2015.39|2007.69|2015.29|2007.59|10
1653254830000|2022-05-22 21:27:10|2015.3|2007.6|2015.32|2007.62|2015.39|2007.69|2015.3|2007.6|11
1653254840000|2022-05-22 21:27:20|2015.36|2007.66|2015.34|2007.64|2015.36|2007.66|2015.34|2007.64|3
1653254850000|2022-05-22 21:27:30|2015.33|2007.63|2015.12|2007.42|2015.33|2007.63|2014.98|2007.28|15
1653254860000|2022-05-22 21:27:40|2015.19|2007.49|2015.3|2007.6|2015.36|2007.66|2015.04|2007.34|13
1653254870000|2022-05-22 21:27:50|2014.92|2007.22|2014.96|2007.26|2015.02|2007.32|2014.87|2007.17|24
1653254880000|2022-05-22 21:28:00|2015.29|2007.59|2015.03|2007.33|2015.29|2007.59|2014.93|2007.23|21
1653254890000|2022-05-22 21:28:10|2014.49|2006.79|2014.81|2007.11|2014.96|2007.26|2014.49|2006.79|27
1653254900000|2022-05-22 21:28:20|2014.84|2007.14|2014.79|2007.09|2014.86|2007.16|2014.38|2006.68|24
1653254910000|2022-05-22 21:28:30|2014.78|2007.08|2014.25|2006.55|2014.8|2007.1|2014.24|2006.54|28
1653254920000|2022-05-22 21:28:40|2014.44|2006.74|2014.17|2006.47|2014.49|2006.79|2014.17|2006.47|26
1653254930000|2022-05-22 21:28:50|2014|2006.3|2013.73|2006.03|2014.19|2006.49|2013.73|2006.03|31
1653254940000|2022-05-22 21:29:00|2013.78|2006.08|2013.57|2005.87|2013.78|2006.08|2013.55|2005.85|6
1653254950000|2022-05-22 21:29:10|2013.58|2005.88|2013.16|2005.46|2013.79|2006.09|2013.16|2005.46|8
1653254960000|2022-05-22 21:29:20|2013.27|2005.57|2012.89|2005.19|2013.27|2005.57|2012.89|2005.19|8
1653254970000|2022-05-22 21:29:30|2012.94|2005.24|2012.81|2005.11|2012.94|2005.24|2012.81|2005.11|5
1653254980000|2022-05-22 21:29:40|2012.87|2005.17|2012.83|2005.13|2012.94|2005.24|2012.82|2005.12|10
1653254990000|2022-05-22 21:29:50|2012.9|2005.2|2012.91|2005.21|2012.91|2005.21|2012.7|2005|5
1653255000000|2022-05-22 21:30:00|2012.74|2005.04|2012.83|2005.13|2012.93|2005.23|2012.73|2005.03|13
1653255010000|2022-05-22 21:30:10|2012.88|2005.18|2012.53|2004.83|2012.88|2005.18|2012.53|2004.83|20
1653255020000|2022-05-22 21:30:20|2012.58|2004.88|2012.53|2004.83|2012.58|2004.88|2012.49|2004.79|6
1653255030000|2022-05-22 21:30:30|2012.5|2004.8|2012.5|2004.8|2012.71|2005.01|2012.46|2004.76|20
1653255040000|2022-05-22 21:30:40|2012.7|2005|2012.76|2005.06|2012.79|2005.09|2012.64|2004.94|9
1653255050000|2022-05-22 21:30:50|2012.72|2005.02|2012.14|2004.44|2012.81|2005.11|2012.14|2004.44|22
1653255060000|2022-05-22 21:31:00|2012.2|2004.5|2012.54|2004.84|2012.8|2005.1|2012.11|2004.41|26
1653255070000|2022-05-22 21:31:10|2012.8|2005.1|2012.73|2005.03|2012.89|2005.19|2012.47|2004.77|30
1653255080000|2022-05-22 21:31:20|2012.77|2005.07|2012.83|2005.13|2012.83|2005.13|2012.45|2004.75|20
1653255090000|2022-05-22 21:31:30|2012.8|2005.1|2012.92|2005.22|2012.92|2005.22|2012.48|2004.78|22
1653255100000|2022-05-22 21:31:40|2013.04|2005.34|2012.8|2005.1|2013.04|2005.34|2012.62|2004.92|21
1653255110000|2022-05-22 21:31:50|2012.87|2005.17|2012.94|2005.24|2012.96|2005.26|2012.58|2004.88|19
1653255120000|2022-05-22 21:32:00|2012.86|2005.16|2013.18|2005.48|2013.2|2005.5|2012.62|2004.92|31
1653255130000|2022-05-22 21:32:10|2013.12|2005.42|2013.09|2005.39|2013.26|2005.56|2012.75|2005.05|34
1653255140000|2022-05-22 21:32:20|2013.26|2005.56|2012.96|2005.26|2013.26|2005.56|2012.95|2005.25|10
1653255150000|2022-05-22 21:32:30|2013.09|2005.39|2012.86|2005.16|2013.27|2005.57|2012.86|2005.16|22
1653255160000|2022-05-22 21:32:40|2013.03|2005.33|2012.85|2005.15|2013.13|2005.43|2012.74|2005.04|28
1653255170000|2022-05-22 21:32:50|2012.94|2005.24|2013.11|2005.41|2013.15|2005.45|2012.87|2005.17|32
1653255180000|2022-05-22 21:33:00|2013.15|2005.45|2012.99|2005.29|2013.19|2005.49|2012.89|2005.19|26
1653255190000|2022-05-22 21:33:10|2012.88|2005.18|2012.97|2005.27|2013.09|2005.39|2012.76|2005.06|28
1653255200000|2022-05-22 21:33:20|2012.91|2005.21|2013.04|2005.34|2013.16|2005.46|2012.91|2005.21|27
1653255210000|2022-05-22 21:33:30|2012.99|2005.29|2013.01|2005.31|2013.22|2005.52|2012.99|2005.29|32
1653255220000|2022-05-22 21:33:40|2013.07|2005.37|2013.11|2005.41|2013.26|2005.56|2012.83|2005.13|34
1653255230000|2022-05-22 21:33:50|2013.09|2005.39|2013.15|2005.45|2013.22|2005.52|2012.89|2005.19|25
1653255240000|2022-05-22 21:34:00|2013.2|2005.5|2013.18|2005.48|2013.3|2005.6|2012.92|2005.22|33
1653255250000|2022-05-22 21:34:10|2013.17|2005.47|2014.8|2007.1|2014.8|2007.1|2013.16|2005.46|34
1653255260000|2022-05-22 21:34:20|2014.85|2007.15|2015.6|2007.9|2015.78|2008.08|2014.83|2007.13|30
1653255270000|2022-05-22 21:34:30|2015.85|2008.15|2016.87|2009.17|2017.02|2009.32|2015.85|2008.15|32
1653255280000|2022-05-22 21:34:40|2016.93|2009.23|2016.93|2009.23|2017.05|2009.35|2016.71|2009.01|31
1653255290000|2022-05-22 21:34:50|2016.96|2009.26|2016.57|2008.87|2017.44|2009.74|2016.57|2008.87|34
1653255300000|2022-05-22 21:35:00|2016.56|2008.86|2016.41|2008.71|2016.68|2008.98|2016.4|2008.7|34
1653255310000|2022-05-22 21:35:10|2016.39|2008.69|2016.12|2008.42|2016.58|2008.88|2016.07|2008.37|34
1653255320000|2022-05-22 21:35:20|2016.1|2008.4|2016.19|2008.49|2016.24|2008.54|2015.98|2008.28|25
1653255330000|2022-05-22 21:35:30|2016.21|2008.51|2016.15|2008.45|2016.22|2008.52|2016.06|2008.36|18
1653255340000|2022-05-22 21:35:40|2016.13|2008.43|2016.22|2008.52|2016.28|2008.58|2016.1|2008.4|27
1653255350000|2022-05-22 21:35:50|2016.23|2008.53|2016.19|2008.49|2016.25|2008.55|2016.11|2008.41|27
1653255360000|2022-05-22 21:36:00|2016.15|2008.45|2017.03|2009.33|2017.03|2009.33|2016.12|2008.42|29
1653255370000|2022-05-22 21:36:10|2017.22|2009.52|2018.23|2010.53|2018.37|2010.67|2017.04|2009.34|24
1653255380000|2022-05-22 21:36:20|2018.34|2010.64|2018.4|2010.7|2018.56|2010.86|2018.23|2010.53|13
1653255390000|2022-05-22 21:36:30|2018.42|2010.72|2018.47|2010.77|2018.47|2010.77|2017.99|2010.29|15
1653255400000|2022-05-22 21:36:40|2018.33|2010.63|2018.87|2011.17|2018.87|2011.17|2018.29|2010.59|33
1653255410000|2022-05-22 21:36:50|2018.85|2011.15|2018.27|2010.57|2018.95|2011.25|2017.84|2010.14|32
1653255420000|2022-05-22 21:37:00|2018.38|2010.68|2018.45|2010.75|2018.45|2010.75|2017.95|2010.25|36
1653255430000|2022-05-22 21:37:10|2018.09|2010.39|2018.07|2010.37|2018.7|2011|2018.04|2010.34|32
1653255440000|2022-05-22 21:37:20|2018.33|2010.63|2018.08|2010.38|2018.44|2010.74|2017.98|2010.28|31
1653255450000|2022-05-22 21:37:30|2018.07|2010.37|2018|2010.3|2018.32|2010.62|2017.97|2010.27|26
1653255460000|2022-05-22 21:37:40|2018.52|2010.82|2018.43|2010.73|2018.53|2010.83|2018.08|2010.38|30
1653255470000|2022-05-22 21:37:50|2018.42|2010.72|2018.42|2010.72|2018.43|2010.73|2018.04|2010.34|25
1653255480000|2022-05-22 21:38:00|2018.37|2010.67|2018.31|2010.61|2018.39|2010.69|2018.03|2010.33|20
1653255490000|2022-05-22 21:38:10|2018.33|2010.63|2018.09|2010.39|2018.35|2010.65|2018.01|2010.31|17
1653255500000|2022-05-22 21:38:20|2018.1|2010.4|2017.98|2010.28|2018.47|2010.77|2017.97|2010.27|24
1653255510000|2022-05-22 21:38:30|2017.99|2010.29|2018.15|2010.45|2018.37|2010.67|2017.93|2010.23|33
1653255520000|2022-05-22 21:38:40|2017.94|2010.24|2017.83|2010.13|2018.12|2010.42|2017.64|2009.94|32
1653255530000|2022-05-22 21:38:50|2017.79|2010.09|2017.79|2010.09|2018.2|2010.5|2017.64|2009.94|10
1653255540000|2022-05-22 21:39:00|2018.05|2010.35|2017.8|2010.1|2018.2|2010.5|2017.6|2009.9|21
1653255550000|2022-05-22 21:39:10|2017.78|2010.08|2017.79|2010.09|2017.92|2010.22|2017.43|2009.73|26
1653255560000|2022-05-22 21:39:20|2017.78|2010.08|2017.16|2009.46|2017.79|2010.09|2017.16|2009.46|24
1653255570000|2022-05-22 21:39:30|2017.15|2009.45|2016.88|2009.18|2017.15|2009.45|2016.88|2009.18|20
1653255580000|2022-05-22 21:39:40|2016.9|2009.2|2016.95|2009.25|2017.04|2009.34|2016.85|2009.15|18
1653255590000|2022-05-22 21:39:50|2016.94|2009.24|2016.97|2009.27|2017|2009.3|2016.83|2009.13|20
1653255600000|2022-05-22 21:40:00|2017|2009.3|2016.58|2008.88|2017.1|2009.4|2016.58|2008.88|30
1653255610000|2022-05-22 21:40:10|2016.71|2009.01|2015.9|2008.2|2016.71|2009.01|2015.9|2008.2|29
1653255620000|2022-05-22 21:40:20|2015.88|2008.18|2015.86|2008.16|2016.14|2008.44|2015.86|2008.16|16
1653255630000|2022-05-22 21:40:30|2015.88|2008.18|2015.73|2008.03|2016.07|2008.37|2015.72|2008.02|24
1653255640000|2022-05-22 21:40:40|2015.88|2008.18|2015.85|2008.15|2016.04|2008.34|2015.47|2007.77|24
1653255650000|2022-05-22 21:40:50|2015.47|2007.77|2015.09|2007.39|2015.54|2007.84|2015.09|2007.39|9
1653255660000|2022-05-22 21:41:00|2014.76|2007.06|2014.77|2007.07|2014.78|2007.08|2014.76|2007.06|3
1653255670000|2022-05-22 21:41:10|2014.76|2007.06|2014.77|2007.07|2014.81|2007.11|2014.75|2007.05|4
1653255680000|2022-05-22 21:41:20|2014.74|2007.04|2014.78|2007.08|2014.85|2007.15|2014.7|2007|19
1653255690000|2022-05-22 21:41:30|2014.7|2007|2014.79|2007.09|2014.81|2007.11|2014.7|2007|12
1653255700000|2022-05-22 21:41:40|2014.75|2007.05|2014.59|2006.89|2015.41|2007.71|2014.59|2006.89|26
1653255710000|2022-05-22 21:41:50|2014.62|2006.92|2015.35|2007.65|2015.44|2007.74|2014.34|2006.64|31
1653255720000|2022-05-22 21:42:00|2015.37|2007.67|2016.03|2008.33|2016.08|2008.38|2015.35|2007.65|31
1653255730000|2022-05-22 21:42:10|2015.99|2008.29|2016.08|2008.38|2016.16|2008.46|2015.87|2008.17|34
1653255740000|2022-05-22 21:42:20|2016.12|2008.42|2016.13|2008.43|2016.21|2008.51|2015.81|2008.11|26
1653255750000|2022-05-22 21:42:30|2016.32|2008.62|2016.39|2008.69|2016.51|2008.81|2016.07|2008.37|21
1653255760000|2022-05-22 21:42:40|2016.25|2008.55|2016.49|2008.79|2016.57|2008.87|2016.25|2008.55|28
1653255770000|2022-05-22 21:42:50|2016.66|2008.96|2017.23|2009.53|2017.25|2009.55|2016.54|2008.84|27
1653255780000|2022-05-22 21:43:00|2017.24|2009.54|2017.54|2009.84|2017.77|2010.07|2017.2|2009.5|31
1653255790000|2022-05-22 21:43:10|2017.77|2010.07|2016.89|2009.19|2017.77|2010.07|2016.73|2009.03|27
1653255800000|2022-05-22 21:43:20|2016.9|2009.2|2017.2|2009.5|2017.2|2009.5|2016.66|2008.96|37
1653255810000|2022-05-22 21:43:30|2017.24|2009.54|2016.5|2008.8|2017.25|2009.55|2016.4|2008.7|32
1653255820000|2022-05-22 21:43:40|2016.84|2009.14|2016.98|2009.28|2017.09|2009.39|2016.31|2008.61|33
1653255830000|2022-05-22 21:43:50|2016.99|2009.29|2016.77|2009.07|2017.05|2009.35|2016.77|2009.07|26
1653255840000|2022-05-22 21:44:00|2016.96|2009.26|2017.49|2009.79|2017.68|2009.98|2016.96|2009.26|23
1653255850000|2022-05-22 21:44:10|2017.43|2009.73|2017.49|2009.79|2017.74|2010.04|2017.39|2009.69|33
1653255860000|2022-05-22 21:44:20|2017.61|2009.91|2017.84|2010.14|2017.97|2010.27|2017.47|2009.77|35
1653255870000|2022-05-22 21:44:30|2017.92|2010.22|2018.14|2010.44|2018.35|2010.65|2017.9|2010.2|31
1653255880000|2022-05-22 21:44:40|2018.15|2010.45|2018.41|2010.71|2018.46|2010.76|2017.94|2010.24|26
1653255890000|2022-05-22 21:44:50|2018.43|2010.73|2018.39|2010.69|2018.69|2010.99|2018.04|2010.34|29
1653255900000|2022-05-22 21:45:00|2018.48|2010.78|2018.18|2010.48|2018.51|2010.81|2017.8|2010.1|31
1653255910000|2022-05-22 21:45:10|2018.12|2010.42|2017.7|2010|2018.14|2010.44|2017.7|2010|31
1653255920000|2022-05-22 21:45:20|2017.77|2010.07|2018.12|2010.42|2018.15|2010.45|2017.65|2009.95|29
1653255930000|2022-05-22 21:45:30|2018.08|2010.38|2017.62|2009.92|2018.26|2010.56|2017.6|2009.9|19
1653255940000|2022-05-22 21:45:40|2017.89|2010.19|2018.14|2010.44|2018.21|2010.51|2017.66|2009.96|26
1653255950000|2022-05-22 21:45:50|2018.16|2010.46|2018.17|2010.47|2018.32|2010.62|2017.95|2010.25|24
1653255960000|2022-05-22 21:46:00|2018.16|2010.46|2018.26|2010.56|2018.28|2010.58|2017.71|2010.01|29
1653255970000|2022-05-22 21:46:10|2018.2|2010.5|2018.24|2010.54|2018.27|2010.57|2017.76|2010.06|20
1653255980000|2022-05-22 21:46:20|2018.21|2010.51|2017.73|2010.03|2018.26|2010.56|2017.58|2009.88|19
1653255990000|2022-05-22 21:46:30|2017.9|2010.2|2017.76|2010.06|2018.18|2010.48|2017.65|2009.95|27
1653256000000|2022-05-22 21:46:40|2017.99|2010.29|2017.87|2010.17|2018.08|2010.38|2017.76|2010.06|28
1653256010000|2022-05-22 21:46:50|2017.92|2010.22|2018.28|2010.58|2018.28|2010.58|2017.9|2010.2|28
1653256020000|2022-05-22 21:47:00|2018.34|2010.64|2018|2010.3|2018.34|2010.64|2017.73|2010.03|30
1653256030000|2022-05-22 21:47:10|2017.86|2010.16|2017.7|2010|2018|2010.3|2017.43|2009.73|29
1653256040000|2022-05-22 21:47:20|2017.75|2010.05|2016.71|2009.01|2017.75|2010.05|2016.51|2008.81|36
1653256050000|2022-05-22 21:47:30|2016.8|2009.1|2017.31|2009.61|2017.33|2009.63|2016.67|2008.97|38
1653256060000|2022-05-22 21:47:40|2017.13|2009.43|2016.77|2009.07|2017.14|2009.44|2016.76|2009.06|29
1653256070000|2022-05-22 21:47:50|2016.76|2009.06|2017.51|2009.81|2017.51|2009.81|2016.76|2009.06|30
1653256080000|2022-05-22 21:48:00|2017.44|2009.74|2017.15|2009.45|2017.58|2009.88|2017.02|2009.32|36
1653256090000|2022-05-22 21:48:10|2017.14|2009.44|2016.15|2008.45|2017.21|2009.51|2016.06|2008.36|31
1653256100000|2022-05-22 21:48:20|2016.09|2008.39|2016.08|2008.38|2016.13|2008.43|2016.05|2008.35|16
1653256110000|2022-05-22 21:48:30|2016.07|2008.37|2015.66|2007.96|2016.16|2008.46|2015.62|2007.92|33
1653256120000|2022-05-22 21:48:40|2015.64|2007.94|2015.47|2007.77|2015.8|2008.1|2015.3|2007.6|24
1653256130000|2022-05-22 21:48:50|2015.46|2007.76|2015.42|2007.72|2015.47|2007.77|2015.42|2007.72|8
1653256140000|2022-05-22 21:49:00|2015.22|2007.52|2014.8|2007.1|2015.22|2007.52|2014.8|2007.1|18
1653256150000|2022-05-22 21:49:10|2014.78|2007.08|2016.71|2009.01|2016.74|2009.04|2014.78|2007.08|22
1653256160000|2022-05-22 21:49:20|2016.59|2008.89|2017.28|2009.58|2017.29|2009.59|2016.43|2008.73|31
1653256170000|2022-05-22 21:49:30|2017.27|2009.57|2017.23|2009.53|2017.27|2009.57|2017.14|2009.44|24
1653256180000|2022-05-22 21:49:40|2017.24|2009.54|2017.37|2009.67|2017.51|2009.81|2017.09|2009.39|24
1653256190000|2022-05-22 21:49:50|2017.38|2009.68|2017.98|2010.28|2017.98|2010.28|2017.13|2009.43|26
1653256200000|2022-05-22 21:50:00|2018.05|2010.35|2018.08|2010.38|2018.57|2010.87|2018.04|2010.34|22
1653256210000|2022-05-22 21:50:10|2018.07|2010.37|2017.46|2009.76|2018.1|2010.4|2017.46|2009.76|32
1653256220000|2022-05-22 21:50:20|2017.53|2009.83|2017.49|2009.79|2017.53|2009.83|2017.4|2009.7|22
1653256230000|2022-05-22 21:50:30|2017.52|2009.82|2017.41|2009.71|2017.52|2009.82|2017.18|2009.48|29
1653256240000|2022-05-22 21:50:40|2017.39|2009.69|2017.21|2009.51|2017.39|2009.69|2017.13|2009.43|33
1653256250000|2022-05-22 21:50:50|2017.11|2009.41|2017.1|2009.4|2017.26|2009.56|2017.09|2009.39|21
1653256260000|2022-05-22 21:51:00|2017.22|2009.52|2016.97|2009.27|2017.24|2009.54|2016.97|2009.27|29
1653256270000|2022-05-22 21:51:10|2017.19|2009.49|2017.53|2009.83|2017.65|2009.95|2017.04|2009.34|28
1653256280000|2022-05-22 21:51:20|2017.43|2009.73|2017.49|2009.79|2017.62|2009.92|2016.99|2009.29|34
1653256290000|2022-05-22 21:51:30|2017.45|2009.75|2017.3|2009.6|2017.59|2009.89|2017.01|2009.31|31
1653256300000|2022-05-22 21:51:40|2017.28|2009.58|2017.26|2009.56|2017.4|2009.7|2017.23|2009.53|29
1653256310000|2022-05-22 21:51:50|2017.33|2009.63|2017.56|2009.86|2017.62|2009.92|2017.31|2009.61|27
1653256320000|2022-05-22 21:52:00|2017.55|2009.85|2017.7|2010|2017.85|2010.15|2017.49|2009.79|31
1653256330000|2022-05-22 21:52:10|2017.54|2009.84|2017.94|2010.24|2018.06|2010.36|2017.52|2009.82|33
1653256340000|2022-05-22 21:52:20|2017.95|2010.25|2017.97|2010.27|2018.07|2010.37|2017.68|2009.98|36
1653256350000|2022-05-22 21:52:30|2017.93|2010.23|2017.72|2010.02|2018.09|2010.39|2017.58|2009.88|34
1653256360000|2022-05-22 21:52:40|2017.7|2010|2017.6|2009.9|2017.81|2010.11|2017.56|2009.86|30
1653256370000|2022-05-22 21:52:50|2017.61|2009.91|2017.86|2010.16|2017.88|2010.18|2017.57|2009.87|25
1653256380000|2022-05-22 21:53:00|2017.85|2010.15|2018.25|2010.55|2018.26|2010.56|2017.73|2010.03|35
1653256390000|2022-05-22 21:53:10|2018.14|2010.44|2018.39|2010.69|2018.54|2010.84|2018.08|2010.38|36
1653256400000|2022-05-22 21:53:20|2018.31|2010.61|2018.3|2010.6|2018.56|2010.86|2018.25|2010.55|30
1653256410000|2022-05-22 21:53:30|2018.31|2010.61|2018.36|2010.66|2018.39|2010.69|2018.25|2010.55|25
1653256420000|2022-05-22 21:53:40|2018.28|2010.58|2018.18|2010.48|2018.53|2010.83|2018.08|2010.38|27
1653256430000|2022-05-22 21:53:50|2018.13|2010.43|2018.46|2010.76|2018.48|2010.78|2018.11|2010.41|34
1653256440000|2022-05-22 21:54:00|2018.32|2010.62|2018.35|2010.65|2018.5|2010.8|2018.27|2010.57|25
1653256450000|2022-05-22 21:54:10|2018.25|2010.55|2018.45|2010.75|2018.53|2010.83|2018.25|2010.55|24
1653256460000|2022-05-22 21:54:20|2018.47|2010.77|2018.52|2010.82|2018.53|2010.83|2018.35|2010.65|24
1653256470000|2022-05-22 21:54:30|2018.58|2010.88|2018.75|2011.05|2018.86|2011.16|2018.58|2010.88|24
1653256480000|2022-05-22 21:54:40|2018.69|2010.99|2019.41|2011.71|2019.62|2011.92|2018.69|2010.99|31
1653256490000|2022-05-22 21:54:50|2019.39|2011.69|2019.97|2012.27|2019.97|2012.27|2019.37|2011.67|32
1653256500000|2022-05-22 21:55:00|2020.07|2012.37|2020.81|2013.11|2021.13|2013.43|2020.07|2012.37|28
1653256510000|2022-05-22 21:55:10|2020.8|2013.1|2020.37|2012.67|2020.87|2013.17|2020.34|2012.64|17
1653256520000|2022-05-22 21:55:20|2020.39|2012.69|2020.48|2012.78|2020.48|2012.78|2020.05|2012.35|18
1653256530000|2022-05-22 21:55:30|2020.49|2012.79|2020.41|2012.71|2020.5|2012.8|2020.39|2012.69|21
1653256540000|2022-05-22 21:55:40|2020.42|2012.72|2020.63|2012.93|2020.74|2013.04|2020.4|2012.7|21
1653256550000|2022-05-22 21:55:50|2020.62|2012.92|2020.01|2012.31|2020.62|2012.92|2019.84|2012.14|14
1653256560000|2022-05-22 21:56:00|2019.99|2012.29|2019.69|2011.99|2020.02|2012.32|2019.47|2011.77|26
1653256570000|2022-05-22 21:56:10|2019.66|2011.96|2019.21|2011.51|2019.66|2011.96|2019.11|2011.41|33
1653256580000|2022-05-22 21:56:20|2019.2|2011.5|2018.99|2011.29|2019.2|2011.5|2018.89|2011.19|26
1653256590000|2022-05-22 21:56:30|2018.69|2010.99|2018.74|2011.04|2018.79|2011.09|2018.44|2010.74|21
1653256600000|2022-05-22 21:56:40|2018.68|2010.98|2020.15|2012.45|2020.21|2012.51|2018.42|2010.72|29
1653256610000|2022-05-22 21:56:50|2020.13|2012.43|2020.08|2012.38|2020.21|2012.51|2019.8|2012.1|29
1653256620000|2022-05-22 21:57:00|2020.03|2012.33|2019.56|2011.86|2020.03|2012.33|2019.32|2011.62|35
1653256630000|2022-05-22 21:57:10|2019.57|2011.87|2019.49|2011.79|2019.64|2011.94|2019.41|2011.71|32
1653256640000|2022-05-22 21:57:20|2019.52|2011.82|2019.42|2011.72|2019.68|2011.98|2019.37|2011.67|30
1653256650000|2022-05-22 21:57:30|2019.37|2011.67|2019.63|2011.93|2019.63|2011.93|2019.28|2011.58|27
1653256660000|2022-05-22 21:57:40|2019.59|2011.89|2019.61|2011.91|2019.7|2012|2019.17|2011.47|31
1653256670000|2022-05-22 21:57:50|2019.63|2011.93|2019.71|2012.01|2019.86|2012.16|2019.58|2011.88|28
1653256680000|2022-05-22 21:58:00|2019.7|2012|2019.69|2011.99|2019.76|2012.06|2019.39|2011.69|31
1653256690000|2022-05-22 21:58:10|2019.61|2011.91|2019.56|2011.86|2019.7|2012|2019.48|2011.78|21
1653256700000|2022-05-22 21:58:20|2019.54|2011.84|2019.32|2011.62|2019.6|2011.9|2019.3|2011.6|32
1653256710000|2022-05-22 21:58:30|2019.38|2011.68|2019.76|2012.06|2019.86|2012.16|2019.34|2011.64|32
1653256720000|2022-05-22 21:58:40|2019.75|2012.05|2019.31|2011.61|2019.96|2012.26|2019.26|2011.56|27
1653256730000|2022-05-22 21:58:50|2019.35|2011.65|2019.05|2011.35|2019.35|2011.65|2019.05|2011.35|28
1653256740000|2022-05-22 21:59:00|2019.15|2011.45|2018.83|2011.13|2019.15|2011.45|2018.77|2011.07|28
1653256750000|2022-05-22 21:59:10|2018.94|2011.24|2018.92|2011.22|2018.95|2011.25|2018.74|2011.04|21
1653256760000|2022-05-22 21:59:20|2018.93|2011.23|2019.01|2011.31|2019.01|2011.31|2018.86|2011.16|14
1653256770000|2022-05-22 21:59:30|2018.92|2011.22|2018.84|2011.14|2019.05|2011.35|2018.8|2011.1|24
1653256780000|2022-05-22 21:59:40|2018.79|2011.09|2018.94|2011.24|2018.99|2011.29|2018.77|2011.07|19
1653256790000|2022-05-22 21:59:50|2018.92|2011.22|2018.81|2011.11|2019.04|2011.34|2018.81|2011.11|28
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|2020.31|2012.61|2020.43|2012.73|2018.73|2011.03|34
1653256810000|2022-05-22 22:00:10|2020.32|2012.62|2021.76|2014.06|2021.84|2014.14|2020.22|2012.52|33
1653256820000|2022-05-22 22:00:20|2021.75|2014.05|2020.94|2013.24|2021.75|2014.05|2020.27|2012.57|37
1653256830000|2022-05-22 22:00:30|2021.25|2013.55|2028.04|2020.34|2028.04|2020.34|2021.25|2013.55|39
1653256840000|2022-05-22 22:00:40|2028.07|2020.37|2026.54|2018.84|2029.78|2022.08|2024.12|2016.42|40
1653256850000|2022-05-22 22:00:50|2026.81|2019.11|2027.29|2019.59|2027.77|2020.07|2025.57|2017.87|39
1653256860000|2022-05-22 22:01:00|2026.8|2019.1|2026.72|2019.02|2027.68|2019.98|2026.04|2018.34|36
1653256870000|2022-05-22 22:01:10|2026.6|2018.9|2026.53|2018.83|2027.45|2019.75|2026.52|2018.82|34
1653256880000|2022-05-22 22:01:20|2026.58|2018.88|2026.9|2019.2|2027.13|2019.43|2026.39|2018.69|36
1653256890000|2022-05-22 22:01:30|2026.88|2019.18|2026.12|2018.42|2027.33|2019.63|2026.12|2018.42|34
1653256900000|2022-05-22 22:01:40|2026.07|2018.37|2026.42|2018.72|2026.42|2018.72|2025.74|2018.04|35
1653256910000|2022-05-22 22:01:50|2026.36|2018.66|2027.29|2019.59|2027.29|2019.59|2025.93|2018.23|37
1653256920000|2022-05-22 22:02:00|2027.58|2019.88|2028.67|2020.97|2028.69|2020.99|2027.21|2019.51|38
1653256930000|2022-05-22 22:02:10|2028.59|2020.89|2029.51|2021.81|2029.98|2022.28|2028.59|2020.89|37
1653256940000|2022-05-22 22:02:20|2029.49|2021.79|2028.48|2020.78|2029.49|2021.79|2028.28|2020.58|38
1653256950000|2022-05-22 22:02:30|2028.52|2020.82|2029.98|2022.28|2029.98|2022.28|2028.52|2020.82|39
1653256960000|2022-05-22 22:02:40|2030|2022.3|2030.01|2022.31|2030.01|2022.31|2029.35|2021.65|36
1653256970000|2022-05-22 22:02:50|2029.96|2022.26|2031.61|2023.91|2032.16|2024.46|2029.96|2022.26|36
1653256980000|2022-05-22 22:03:00|2031.73|2024.03|2032.28|2024.58|2033.67|2025.97|2031.73|2024.03|39
1653256990000|2022-05-22 22:03:10|2032.3|2024.6|2034|2026.3|2034.11|2026.41|2032.02|2024.32|35
1653257000000|2022-05-22 22:03:20|2034.24|2026.54|2033.52|2025.82|2035.02|2027.32|2032.69|2024.99|39
1653257010000|2022-05-22 22:03:30|2033.64|2025.94|2033.27|2025.57|2033.64|2025.94|2031.71|2024.01|39
1653257020000|2022-05-22 22:03:40|2033.23|2025.53|2031.82|2024.12|2033.23|2025.53|2030.59|2022.89|38
1653257030000|2022-05-22 22:03:50|2031.76|2024.06|2032.66|2024.96|2032.76|2025.06|2031.5|2023.8|34
1653257040000|2022-05-22 22:04:00|2032.79|2025.09|2032.01|2024.31|2032.79|2025.09|2029.68|2021.98|35
1653257050000|2022-05-22 22:04:10|2031.56|2023.86|2032.99|2025.29|2034.32|2026.62|2031.5|2023.8|37
1653257060000|2022-05-22 22:04:20|2032.95|2025.25|2033.14|2025.44|2034.56|2026.86|2032.95|2025.25|37
1653257070000|2022-05-22 22:04:30|2033.35|2025.65|2033.8|2026.1|2034.43|2026.73|2033.2|2025.5|39
1653257080000|2022-05-22 22:04:40|2033.88|2026.18|2033.43|2025.73|2033.97|2026.27|2033.21|2025.51|34
1653257090000|2022-05-22 22:04:50|2033.32|2025.62|2032.69|2024.99|2033.56|2025.86|2032.69|2024.99|34
1653257100000|2022-05-22 22:05:00|2032.57|2024.87|2033.34|2025.64|2033.43|2025.73|2032.02|2024.32|39
1653257110000|2022-05-22 22:05:10|2033.32|2025.62|2033.92|2026.22|2034.15|2026.45|2032.07|2024.37|37
1653257120000|2022-05-22 22:05:20|2033.84|2026.14|2032.62|2024.92|2033.9|2026.2|2032.62|2024.92|39
1653257130000|2022-05-22 22:05:30|2032.37|2024.67|2032.15|2024.45|2033.6|2025.9|2032.07|2024.37|33
1653257140000|2022-05-22 22:05:40|2032.14|2024.44|2032.12|2024.42|2032.54|2024.84|2031.9|2024.2|17
1653257150000|2022-05-22 22:05:50|2032.09|2024.39|2031.91|2024.21|2032.16|2024.46|2031.44|2023.74|35
1653257160000|2022-05-22 22:06:00|2031.97|2024.27|2032.83|2025.13|2032.91|2025.21|2031.93|2024.23|37
1653257170000|2022-05-22 22:06:10|2032.87|2025.17|2031.74|2024.04|2032.99|2025.29|2031.71|2024.01|32
1653257180000|2022-05-22 22:06:20|2031.72|2024.02|2030.88|2023.18|2032.18|2024.48|2030.85|2023.15|33
1653257190000|2022-05-22 22:06:30|2030.04|2022.34|2030.91|2023.21|2030.91|2023.21|2029.82|2022.12|35
1653257200000|2022-05-22 22:06:40|2030.64|2022.94|2030.91|2023.21|2031.17|2023.47|2030.18|2022.48|38
1653257210000|2022-05-22 22:06:50|2030.78|2023.08|2030.27|2022.57|2030.78|2023.08|2030.07|2022.37|39
1653257220000|2022-05-22 22:07:00|2030.25|2022.55|2029.92|2022.22|2030.63|2022.93|2029.78|2022.08|30
1653257230000|2022-05-22 22:07:10|2029.85|2022.15|2029.75|2022.05|2029.87|2022.17|2029.54|2021.84|35
1653257240000|2022-05-22 22:07:20|2029.73|2022.03|2029.19|2021.49|2029.79|2022.09|2029.14|2021.44|38
1653257250000|2022-05-22 22:07:30|2029.26|2021.56|2029.14|2021.44|2029.28|2021.58|2028.97|2021.27|31
1653257260000|2022-05-22 22:07:40|2029.25|2021.55|2028.92|2021.22|2029.25|2021.55|2028.43|2020.73|32
1653257270000|2022-05-22 22:07:50|2028.93|2021.23|2028.53|2020.83|2028.93|2021.23|2028.53|2020.83|33
1653257280000|2022-05-22 22:08:00|2028.46|2020.76|2027.31|2019.61|2028.46|2020.76|2027.02|2019.32|34
1653257290000|2022-05-22 22:08:10|2027.13|2019.43|2027.62|2019.92|2027.84|2020.14|2026.87|2019.17|35
1653257300000|2022-05-22 22:08:20|2027.51|2019.81|2026.57|2018.87|2027.91|2020.21|2026.57|2018.87|27
1653257310000|2022-05-22 22:08:30|2026.37|2018.67|2026.18|2018.48|2026.44|2018.74|2025.87|2018.17|35
1653257320000|2022-05-22 22:08:40|2026.2|2018.5|2026.28|2018.58|2026.64|2018.94|2025.88|2018.18|33
1653257330000|2022-05-22 22:08:50|2026.29|2018.59|2026.49|2018.79|2026.49|2018.79|2025.88|2018.18|27
1653257340000|2022-05-22 22:09:00|2026.41|2018.71|2028.3|2020.6|2028.37|2020.67|2026.41|2018.71|39
1653257350000|2022-05-22 22:09:10|2028.42|2020.72|2028.16|2020.46|2028.43|2020.73|2028.03|2020.33|29
1653257360000|2022-05-22 22:09:20|2028.27|2020.57|2028.37|2020.67|2028.49|2020.79|2028.11|2020.41|34
1653257370000|2022-05-22 22:09:30|2028.42|2020.72|2029.56|2021.86|2029.65|2021.95|2028.36|2020.66|33
1653257380000|2022-05-22 22:09:40|2029.59|2021.89|2030.95|2023.25|2031.56|2023.86|2028.79|2021.09|36
1653257390000|2022-05-22 22:09:50|2031.23|2023.53|2031.04|2023.34|2031.64|2023.94|2030.72|2023.02|34
1653257400000|2022-05-22 22:10:00|2031.24|2023.54|2031.02|2023.32|2031.47|2023.77|2030.97|2023.27|30
1653257410000|2022-05-22 22:10:10|2030.97|2023.27|2032.17|2024.47|2032.7|2025|2030.95|2023.25|21
1653257420000|2022-05-22 22:10:20|2032.27|2024.57|2033.72|2026.02|2033.84|2026.14|2032.27|2024.57|35
1653257430000|2022-05-22 22:10:30|2033.86|2026.16|2033.21|2025.51|2033.96|2026.26|2032.6|2024.9|36
1653257440000|2022-05-22 22:10:40|2033.63|2025.93|2033.2|2025.5|2033.78|2026.08|2033.11|2025.41|34
1653257450000|2022-05-22 22:10:50|2033.18|2025.48|2032.77|2025.07|2033.38|2025.68|2032.56|2024.86|32
1653257460000|2022-05-22 22:11:00|2032.68|2024.98|2032.57|2024.87|2032.68|2024.98|2031.95|2024.25|38
1653257470000|2022-05-22 22:11:10|2033.08|2025.38|2032.8|2025.1|2033.44|2025.74|2032.37|2024.67|34
1653257480000|2022-05-22 22:11:20|2032.83|2025.13|2033.71|2026.01|2033.71|2026.01|2031.96|2024.26|38
1653257490000|2022-05-22 22:11:30|2033.7|2026|2033.4|2025.7|2033.85|2026.15|2032.9|2025.2|31
1653257500000|2022-05-22 22:11:40|2033.64|2025.94|2033.62|2025.92|2033.96|2026.26|2033.49|2025.79|24
1653257510000|2022-05-22 22:11:50|2033.52|2025.82|2032.98|2025.28|2033.89|2026.19|2032.98|2025.28|34
1653257520000|2022-05-22 22:12:00|2033.09|2025.39|2033.01|2025.31|2033.09|2025.39|2032.97|2025.27|24
1653257530000|2022-05-22 22:12:10|2033|2025.3|2031.09|2023.39|2033|2025.3|2031.09|2023.39|37
1653257540000|2022-05-22 22:12:20|2031.08|2023.38|2031.03|2023.33|2031.31|2023.61|2030.91|2023.21|30
1653257550000|2022-05-22 22:12:30|2030.99|2023.29|2031.29|2023.59|2031.44|2023.74|2030.8|2023.1|28
1653257560000|2022-05-22 22:12:40|2031.27|2023.57|2031.23|2023.53|2031.5|2023.8|2031.19|2023.49|34
1653257570000|2022-05-22 22:12:50|2031.32|2023.62|2031.4|2023.7|2031.5|2023.8|2031.2|2023.5|26
1653257580000|2022-05-22 22:13:00|2031.38|2023.68|2030.88|2023.18|2031.38|2023.68|2030.79|2023.09|35
1653257590000|2022-05-22 22:13:10|2030.9|2023.2|2032.68|2024.98|2032.86|2025.16|2030.73|2023.03|37
1653257600000|2022-05-22 22:13:20|2032.67|2024.97|2032.52|2024.82|2032.8|2025.1|2032.18|2024.48|35
1653257610000|2022-05-22 22:13:30|2032.51|2024.81|2033.21|2025.51|2033.21|2025.51|2032.03|2024.33|36
1653257620000|2022-05-22 22:13:40|2033.22|2025.52|2033.25|2025.55|2033.47|2025.77|2033.07|2025.37|31
1653257630000|2022-05-22 22:13:50|2033.26|2025.56|2033.12|2025.42|2033.39|2025.69|2032.72|2025.02|30
1653257640000|2022-05-22 22:14:00|2033.04|2025.34|2034.91|2027.21|2034.91|2027.21|2033.04|2025.34|36
1653257650000|2022-05-22 22:14:10|2034.75|2027.05|2035.57|2027.87|2035.57|2027.87|2034|2026.3|35
1653257660000|2022-05-22 22:14:20|2035.6|2027.9|2035.89|2028.19|2036.02|2028.32|2035.6|2027.9|30
1653257670000|2022-05-22 22:14:30|2035.79|2028.09|2035.53|2027.83|2035.88|2028.18|2035.16|2027.46|31
1653257680000|2022-05-22 22:14:40|2035.57|2027.87|2035.75|2028.05|2035.9|2028.2|2035.32|2027.62|33
1653257690000|2022-05-22 22:14:50|2035.76|2028.06|2035.71|2028.01|2036.17|2028.47|2035.13|2027.43|35
1653257700000|2022-05-22 22:15:00|2035.72|2028.02|2035.88|2028.18|2036.14|2028.44|2035.65|2027.95|31
1653257710000|2022-05-22 22:15:10|2035.89|2028.19|2036.02|2028.32|2036.26|2028.56|2035.75|2028.05|35
1653257720000|2022-05-22 22:15:20|2036.25|2028.55|2036.92|2029.22|2036.93|2029.23|2036.16|2028.46|31
1653257730000|2022-05-22 22:15:30|2037.01|2029.31|2036.17|2028.47|2037.2|2029.5|2035.79|2028.09|36
1653257740000|2022-05-22 22:15:40|2036.08|2028.38|2035.41|2027.71|2036.18|2028.48|2035.38|2027.68|34
1653257750000|2022-05-22 22:15:50|2035.39|2027.69|2034.73|2027.03|2035.59|2027.89|2034.73|2027.03|38
1653257760000|2022-05-22 22:16:00|2034.98|2027.28|2033.75|2026.05|2034.98|2027.28|2033.56|2025.86|31
1653257770000|2022-05-22 22:16:10|2033.48|2025.78|2033.24|2025.54|2033.48|2025.78|2033.17|2025.47|34
1653257780000|2022-05-22 22:16:20|2033.25|2025.55|2033.53|2025.83|2033.66|2025.96|2033.21|2025.51|35
1653257790000|2022-05-22 22:16:30|2033.51|2025.81|2033.47|2025.77|2033.78|2026.08|2033.36|2025.66|34
1653257800000|2022-05-22 22:16:40|2033.36|2025.66|2032.98|2025.28|2033.48|2025.78|2032.88|2025.18|33
1653257810000|2022-05-22 22:16:50|2033.01|2025.31|2032.87|2025.17|2033.28|2025.58|2032.75|2025.05|25
1653257820000|2022-05-22 22:17:00|2032.99|2025.29|2032.37|2024.67|2033.03|2025.33|2032.37|2024.67|25
1653257830000|2022-05-22 22:17:10|2032.33|2024.63|2032.17|2024.47|2032.57|2024.87|2032.1|2024.4|24
1653257840000|2022-05-22 22:17:20|2032.14|2024.44|2032.16|2024.46|2032.28|2024.58|2032.09|2024.39|25
1653257850000|2022-05-22 22:17:30|2032.14|2024.44|2031.31|2023.61|2032.18|2024.48|2031.31|2023.61|31
1653257860000|2022-05-22 22:17:40|2031.41|2023.71|2029.8|2022.1|2031.45|2023.75|2029.06|2021.36|36
1653257870000|2022-05-22 22:17:50|2029.84|2022.14|2030.31|2022.61|2030.76|2023.06|2029.81|2022.11|38
1653257880000|2022-05-22 22:18:00|2030.29|2022.59|2030.93|2023.23|2030.93|2023.23|2030.23|2022.53|27
1653257890000|2022-05-22 22:18:10|2031.04|2023.34|2030.91|2023.21|2031.21|2023.51|2030.9|2023.2|30
1653257900000|2022-05-22 22:18:20|2030.82|2023.12|2030.96|2023.26|2030.96|2023.26|2030.42|2022.72|37
1653257910000|2022-05-22 22:18:30|2030.94|2023.24|2032.28|2024.58|2032.28|2024.58|2030.94|2023.24|35
1653257920000|2022-05-22 22:18:40|2032.37|2024.67|2032.53|2024.83|2032.68|2024.98|2031.95|2024.25|37
1653257930000|2022-05-22 22:18:50|2032.51|2024.81|2033.58|2025.88|2033.67|2025.97|2032.41|2024.71|33
1653257940000|2022-05-22 22:19:00|2033.7|2026|2033.86|2026.16|2034.17|2026.47|2033.41|2025.71|34
1653257950000|2022-05-22 22:19:10|2034.15|2026.45|2034.72|2027.02|2035.39|2027.69|2034.15|2026.45|38
1653257960000|2022-05-22 22:19:20|2034.69|2026.99|2034.18|2026.48|2035.11|2027.41|2034.16|2026.46|37
1653257970000|2022-05-22 22:19:30|2034.24|2026.54|2034.93|2027.23|2034.93|2027.23|2033.77|2026.07|35
1653257980000|2022-05-22 22:19:40|2034.98|2027.28|2034.75|2027.05|2035.15|2027.45|2034.71|2027.01|27
1653257990000|2022-05-22 22:19:50|2034.77|2027.07|2035.64|2027.94|2035.77|2028.07|2034.77|2027.07|25
1653258000000|2022-05-22 22:20:00|2035.65|2027.95|2034.89|2027.19|2036.07|2028.37|2034.84|2027.14|33
1653258010000|2022-05-22 22:20:10|2034.86|2027.16|2035.99|2028.29|2036.27|2028.57|2034.82|2027.12|29
1653258020000|2022-05-22 22:20:20|2035.93|2028.23|2035.65|2027.95|2036.15|2028.45|2035.16|2027.46|33
1653258030000|2022-05-22 22:20:30|2035.82|2028.12|2036.48|2028.78|2036.74|2029.04|2035.72|2028.02|20
1653258040000|2022-05-22 22:20:40|2036.46|2028.76|2036.68|2028.98|2036.79|2029.09|2035.61|2027.91|29
1653258050000|2022-05-22 22:20:50|2036.74|2029.04|2036.41|2028.71|2036.91|2029.21|2036.23|2028.53|29
1653258060000|2022-05-22 22:21:00|2036.75|2029.05|2036.25|2028.55|2036.76|2029.06|2036.23|2028.53|29
1653258070000|2022-05-22 22:21:10|2036.26|2028.56|2036.43|2028.73|2036.69|2028.99|2036.13|2028.43|31
1653258080000|2022-05-22 22:21:20|2037|2029.3|2036.57|2028.87|2037.34|2029.64|2036.28|2028.58|33
1653258090000|2022-05-22 22:21:30|2036.34|2028.64|2037.53|2029.83|2038|2030.3|2036.27|2028.57|39
1653258100000|2022-05-22 22:21:40|2037.35|2029.65|2038.04|2030.34|2038.14|2030.44|2037.35|2029.65|30
1653258110000|2022-05-22 22:21:50|2037.97|2030.27|2042.34|2034.64|2042.81|2035.11|2037.78|2030.08|38
1653258120000|2022-05-22 22:22:00|2042.5|2034.8|2050.14|2042.44|2050.14|2042.44|2042.08|2034.38|39
1653258130000|2022-05-22 22:22:10|2050.68|2042.98|2047.44|2039.74|2051.34|2043.64|2047.44|2039.74|39
1653258140000|2022-05-22 22:22:20|2047.58|2039.88|2049.02|2041.32|2049.65|2041.95|2046.72|2039.02|37
1653258150000|2022-05-22 22:22:30|2049.08|2041.38|2048.31|2040.61|2049.38|2041.68|2047.86|2040.16|36
1653258160000|2022-05-22 22:22:40|2048.29|2040.59|2049.3|2041.6|2049.88|2042.18|2048.28|2040.58|40
1653258170000|2022-05-22 22:22:50|2049.41|2041.71|2049.65|2041.95|2050.3|2042.6|2049.38|2041.68|39
1653258180000|2022-05-22 22:23:00|2049.6|2041.9|2050.97|2043.27|2051.13|2043.43|2049.26|2041.56|35
1653258190000|2022-05-22 22:23:10|2051|2043.3|2049.06|2041.36|2051|2043.3|2048.77|2041.07|36
1653258200000|2022-05-22 22:23:20|2049.04|2041.34|2049.12|2041.42|2049.68|2041.98|2048.49|2040.79|38
1653258210000|2022-05-22 22:23:30|2049.08|2041.38|2049.22|2041.52|2049.98|2042.28|2048.66|2040.96|39
1653258220000|2022-05-22 22:23:40|2049|2041.3|2048.11|2040.41|2049.55|2041.85|2048.08|2040.38|35
1653258230000|2022-05-22 22:23:50|2048.18|2040.48|2048.37|2040.67|2048.97|2041.27|2048.12|2040.42|37
1653258240000|2022-05-22 22:24:00|2048.34|2040.64|2047.91|2040.21|2048.8|2041.1|2047.75|2040.05|39
1653258250000|2022-05-22 22:24:10|2048|2040.3|2048.26|2040.56|2048.7|2041|2047.97|2040.27|38
1653258260000|2022-05-22 22:24:20|2048.32|2040.62|2047.8|2040.1|2048.32|2040.62|2047.75|2040.05|35
1653258270000|2022-05-22 22:24:30|2048.01|2040.31|2046.95|2039.25|2048.01|2040.31|2046.95|2039.25|35
1653258280000|2022-05-22 22:24:40|2046.9|2039.2|2048.33|2040.63|2048.5|2040.8|2046.81|2039.11|35
1653258290000|2022-05-22 22:24:50|2048.18|2040.48|2047.31|2039.61|2048.36|2040.66|2047.12|2039.42|38
1653258300000|2022-05-22 22:25:00|2047.37|2039.67|2046.84|2039.14|2047.44|2039.74|2046.63|2038.93|36
1653258310000|2022-05-22 22:25:10|2046.76|2039.06|2045.58|2037.88|2046.86|2039.16|2045.42|2037.72|40
1653258320000|2022-05-22 22:25:20|2045.57|2037.87|2045.65|2037.95|2045.96|2038.26|2045.57|2037.87|30
1653258330000|2022-05-22 22:25:30|2045.53|2037.83|2045.63|2037.93|2045.89|2038.19|2045.37|2037.67|37
1653258340000|2022-05-22 22:25:40|2045.61|2037.91|2045.02|2037.32|2045.61|2037.91|2044.78|2037.08|36
1653258350000|2022-05-22 22:25:50|2044.84|2037.14|2045.35|2037.65|2045.35|2037.65|2044.61|2036.91|37
1653258360000|2022-05-22 22:26:00|2045.58|2037.88|2044.59|2036.89|2045.64|2037.94|2044.59|2036.89|36
1653258370000|2022-05-22 22:26:10|2044.57|2036.87|2044.21|2036.51|2044.57|2036.87|2044.16|2036.46|29
1653258380000|2022-05-22 22:26:20|2044.18|2036.48|2043.92|2036.22|2044.22|2036.52|2043.29|2035.59|34
1653258390000|2022-05-22 22:26:30|2043.78|2036.08|2044.12|2036.42|2044.18|2036.48|2043.64|2035.94|35
1653258400000|2022-05-22 22:26:40|2044.13|2036.43|2043.88|2036.18|2044.13|2036.43|2043.7|2036|35
1653258410000|2022-05-22 22:26:50|2043.81|2036.11|2043.4|2035.7|2043.81|2036.11|2043.32|2035.62|36
1653258420000|2022-05-22 22:27:00|2043.34|2035.64|2041.56|2033.86|2043.34|2035.64|2041.4|2033.7|38
1653258430000|2022-05-22 22:27:10|2041.52|2033.82|2041.72|2034.02|2041.95|2034.25|2041.52|2033.82|37
1653258440000|2022-05-22 22:27:20|2041.73|2034.03|2041.34|2033.64|2041.83|2034.13|2041.2|2033.5|33
1653258450000|2022-05-22 22:27:30|2041.31|2033.61|2041.06|2033.36|2041.37|2033.67|2040.99|2033.29|34
1653258460000|2022-05-22 22:27:40|2041.05|2033.35|2040.86|2033.16|2041.21|2033.51|2040.77|2033.07|36
1653258470000|2022-05-22 22:27:50|2040.89|2033.19|2039.76|2032.06|2040.89|2033.19|2039.76|2032.06|36
1653258480000|2022-05-22 22:28:00|2040.03|2032.33|2039.26|2031.56|2040.4|2032.7|2039.1|2031.4|35
1653258490000|2022-05-22 22:28:10|2039.28|2031.58|2041.53|2033.83|2041.53|2033.83|2039.27|2031.57|35
1653258500000|2022-05-22 22:28:20|2041.55|2033.85|2041.57|2033.87|2041.68|2033.98|2041.03|2033.33|39
1653258510000|2022-05-22 22:28:30|2041.47|2033.77|2041.94|2034.24|2042|2034.3|2041.47|2033.77|36
1653258520000|2022-05-22 22:28:40|2041.89|2034.19|2041.59|2033.89|2041.89|2034.19|2040.55|2032.85|37
1653258530000|2022-05-22 22:28:50|2041.53|2033.83|2040.56|2032.86|2041.64|2033.94|2040.56|2032.86|34
1653258540000|2022-05-22 22:29:00|2040.55|2032.85|2040.25|2032.55|2040.75|2033.05|2040.25|2032.55|34
1653258550000|2022-05-22 22:29:10|2040.34|2032.64|2041.2|2033.5|2041.32|2033.62|2040.34|2032.64|30
1653258560000|2022-05-22 22:29:20|2041.21|2033.51|2040.15|2032.45|2041.21|2033.51|2040.06|2032.36|35
1653258570000|2022-05-22 22:29:30|2040.16|2032.46|2039.58|2031.88|2040.33|2032.63|2039.45|2031.75|26
1653258580000|2022-05-22 22:29:40|2039.71|2032.01|2040.69|2032.99|2040.79|2033.09|2039.66|2031.96|31
1653258590000|2022-05-22 22:29:50|2040.79|2033.09|2040.04|2032.34|2040.8|2033.1|2039.91|2032.21|23
1653258600000|2022-05-22 22:30:00|2040.17|2032.47|2041.68|2033.98|2041.97|2034.27|2040.17|2032.47|36
1653258610000|2022-05-22 22:30:10|2041.74|2034.04|2042.95|2035.25|2043.21|2035.51|2041.74|2034.04|29
1653258620000|2022-05-22 22:30:20|2042.78|2035.08|2042.18|2034.48|2043.07|2035.37|2042.12|2034.42|35
1653258630000|2022-05-22 22:30:30|2042.12|2034.42|2044.15|2036.45|2044.39|2036.69|2042.11|2034.41|35
1653258640000|2022-05-22 22:30:40|2044.16|2036.46|2043.59|2035.89|2044.35|2036.65|2043.45|2035.75|28
1653258650000|2022-05-22 22:30:50|2043.61|2035.91|2043.36|2035.66|2043.61|2035.91|2043.27|2035.57|35
1653258660000|2022-05-22 22:31:00|2043.38|2035.68|2043.13|2035.43|2043.38|2035.68|2042.94|2035.24|34
1653258670000|2022-05-22 22:31:10|2043.21|2035.51|2043.16|2035.46|2043.23|2035.53|2042.92|2035.22|32
1653258680000|2022-05-22 22:31:20|2043.47|2035.77|2043.46|2035.76|2043.69|2035.99|2043.26|2035.56|35
1653258690000|2022-05-22 22:31:30|2043.49|2035.79|2044.96|2037.26|2045.03|2037.33|2043.4|2035.7|34
1653258700000|2022-05-22 22:31:40|2044.9|2037.2|2045.97|2038.27|2046.27|2038.57|2044.9|2037.2|39
1653258710000|2022-05-22 22:31:50|2045.96|2038.26|2046.52|2038.82|2046.52|2038.82|2045.51|2037.81|36
1653258720000|2022-05-22 22:32:00|2046.5|2038.8|2045.86|2038.16|2046.5|2038.8|2045.67|2037.97|35
1653258730000|2022-05-22 22:32:10|2045.84|2038.14|2046.09|2038.39|2046.19|2038.49|2045.44|2037.74|35
1653258740000|2022-05-22 22:32:20|2046.15|2038.45|2045.13|2037.43|2046.15|2038.45|2044.87|2037.17|36
1653258750000|2022-05-22 22:32:30|2044.92|2037.22|2045.15|2037.45|2045.17|2037.47|2044.9|2037.2|33
1653258760000|2022-05-22 22:32:40|2045.14|2037.44|2044.87|2037.17|2045.18|2037.48|2044.82|2037.12|26
1653258770000|2022-05-22 22:32:50|2044.88|2037.18|2045.49|2037.79|2045.57|2037.87|2044.85|2037.15|27
1653258780000|2022-05-22 22:33:00|2045.38|2037.68|2045.55|2037.85|2045.65|2037.95|2045.38|2037.68|27
1653258790000|2022-05-22 22:33:10|2045.52|2037.82|2045.22|2037.52|2045.52|2037.82|2045.1|2037.4|33
1653258800000|2022-05-22 22:33:20|2045.1|2037.4|2045.7|2038|2045.97|2038.27|2045.07|2037.37|30
1653258810000|2022-05-22 22:33:30|2045.67|2037.97|2046.44|2038.74|2046.76|2039.06|2045.54|2037.84|33
1653258820000|2022-05-22 22:33:40|2046.58|2038.88|2047.48|2039.78|2047.48|2039.78|2046.58|2038.88|27
1653258830000|2022-05-22 22:33:50|2047.47|2039.77|2047.73|2040.03|2047.85|2040.15|2047.35|2039.65|24
1653258840000|2022-05-22 22:34:00|2047.71|2040.01|2046.39|2038.69|2048.2|2040.5|2046.39|2038.69|33
1653258850000|2022-05-22 22:34:10|2046.4|2038.7|2045.33|2037.63|2046.66|2038.96|2045.33|2037.63|31
1653258860000|2022-05-22 22:34:20|2045.36|2037.66|2045.45|2037.75|2045.46|2037.76|2044.95|2037.25|36
1653258870000|2022-05-22 22:34:30|2045.4|2037.7|2045.68|2037.98|2045.85|2038.15|2045.32|2037.62|27
1653258880000|2022-05-22 22:34:40|2045.64|2037.94|2044.13|2036.43|2045.64|2037.94|2044.13|2036.43|33
1653258890000|2022-05-22 22:34:50|2044.54|2036.84|2044.22|2036.52|2044.54|2036.84|2043.86|2036.16|29
1653258900000|2022-05-22 22:35:00|2044.23|2036.53|2044.14|2036.44|2044.41|2036.71|2043.86|2036.16|28
1653258910000|2022-05-22 22:35:10|2044.15|2036.45|2044.29|2036.59|2044.29|2036.59|2043.93|2036.23|21
1653258920000|2022-05-22 22:35:20|2044.26|2036.56|2044.58|2036.88|2044.95|2037.25|2044.26|2036.56|39
1653258930000|2022-05-22 22:35:30|2044.7|2037|2044.99|2037.29|2045.06|2037.36|2044.66|2036.96|33
1653258940000|2022-05-22 22:35:40|2045.38|2037.68|2045.56|2037.86|2045.61|2037.91|2045.05|2037.35|22
1653258950000|2022-05-22 22:35:50|2045.64|2037.94|2045.63|2037.93|2046.07|2038.37|2045.6|2037.9|31
1653258960000|2022-05-22 22:36:00|2045.73|2038.03|2045.37|2037.67|2045.81|2038.11|2045.21|2037.51|30
1653258970000|2022-05-22 22:36:10|2045.38|2037.68|2046.1|2038.4|2046.33|2038.63|2045.38|2037.68|32
1653258980000|2022-05-22 22:36:20|2046.15|2038.45|2045.98|2038.28|2046.17|2038.47|2045.94|2038.24|25
1653258990000|2022-05-22 22:36:30|2045.97|2038.27|2045.77|2038.07|2046.04|2038.34|2045.73|2038.03|35
1653259000000|2022-05-22 22:36:40|2045.8|2038.1|2045.73|2038.03|2046.03|2038.33|2045.7|2038|26
1653259010000|2022-05-22 22:36:50|2045.75|2038.05|2045.81|2038.11|2045.92|2038.22|2045.73|2038.03|17
1653259020000|2022-05-22 22:37:00|2046.12|2038.42|2045.88|2038.18|2046.12|2038.42|2045.81|2038.11|28
1653259030000|2022-05-22 22:37:10|2045.83|2038.13|2044.96|2037.26|2045.94|2038.24|2044.59|2036.89|35
1653259040000|2022-05-22 22:37:20|2044.84|2037.14|2044.19|2036.49|2045.04|2037.34|2044.19|2036.49|34
1653259050000|2022-05-22 22:37:30|2044.18|2036.48|2043.44|2035.74|2044.31|2036.61|2043.41|2035.71|32
1653259060000|2022-05-22 22:37:40|2043.55|2035.85|2043.42|2035.72|2043.68|2035.98|2043.32|2035.62|29
1653259070000|2022-05-22 22:37:50|2043.57|2035.87|2043.1|2035.4|2043.62|2035.92|2043.07|2035.37|35
1653259080000|2022-05-22 22:38:00|2043.03|2035.33|2042.89|2035.19|2043.16|2035.46|2042.84|2035.14|34
1653259090000|2022-05-22 22:38:10|2042.88|2035.18|2042.42|2034.72|2043.12|2035.42|2042.28|2034.58|28
1653259100000|2022-05-22 22:38:20|2042.43|2034.73|2041.67|2033.97|2042.43|2034.73|2041.58|2033.88|32
1653259110000|2022-05-22 22:38:30|2041.66|2033.96|2041.6|2033.9|2041.66|2033.96|2041.52|2033.82|8
1653259120000|2022-05-22 22:38:40|2041.53|2033.83|2042.1|2034.4|2042.1|2034.4|2041.26|2033.56|21
1653259130000|2022-05-22 22:38:50|2042.12|2034.42|2045|2037.3|2045|2037.3|2042.05|2034.35|27
1653259140000|2022-05-22 22:39:00|2044.93|2037.23|2046.6|2038.9|2046.99|2039.29|2044.51|2036.81|29
1653259150000|2022-05-22 22:39:10|2046.75|2039.05|2046.15|2038.45|2047.8|2040.1|2046.15|2038.45|37
1653259160000|2022-05-22 22:39:20|2045.83|2038.13|2045.64|2037.94|2046.94|2039.24|2045.27|2037.57|39
1653259170000|2022-05-22 22:39:30|2045.65|2037.95|2044.55|2036.85|2045.77|2038.07|2044.27|2036.57|37
1653259180000|2022-05-22 22:39:40|2044.54|2036.84|2044.81|2037.11|2044.85|2037.15|2044.48|2036.78|32
1653259190000|2022-05-22 22:39:50|2044.6|2036.9|2044.57|2036.87|2044.92|2037.22|2044.57|2036.87|33
1653259200000|2022-05-22 22:40:00|2044.76|2037.06|2044.98|2037.28|2045.36|2037.66|2044.76|2037.06|35
1653259210000|2022-05-22 22:40:10|2044.94|2037.24|2045.71|2038.01|2045.84|2038.14|2044.94|2037.24|32
1653259220000|2022-05-22 22:40:20|2045.72|2038.02|2045.87|2038.17|2045.89|2038.19|2045.43|2037.73|26
1653259230000|2022-05-22 22:40:30|2045.86|2038.16|2045.76|2038.06|2046.03|2038.33|2045.09|2037.39|32
1653259240000|2022-05-22 22:40:40|2045.75|2038.05|2045.59|2037.89|2045.79|2038.09|2045.55|2037.85|35
1653259250000|2022-05-22 22:40:50|2045.57|2037.87|2045.55|2037.85|2045.81|2038.11|2045.55|2037.85|29
1653259260000|2022-05-22 22:41:00|2045.6|2037.9|2045.69|2037.99|2045.78|2038.08|2045.2|2037.5|34
1653259270000|2022-05-22 22:41:10|2045.71|2038.01|2045.53|2037.83|2045.86|2038.16|2045.53|2037.83|33
1653259280000|2022-05-22 22:41:20|2045.47|2037.77|2044.69|2036.99|2045.75|2038.05|2044.69|2036.99|30
1653259290000|2022-05-22 22:41:30|2044.7|2037|2044.84|2037.14|2044.95|2037.25|2044.58|2036.88|34
1653259300000|2022-05-22 22:41:40|2044.83|2037.13|2044.15|2036.45|2044.83|2037.13|2043.86|2036.16|22
1653259310000|2022-05-22 22:41:50|2044.12|2036.42|2043.78|2036.08|2044.12|2036.42|2043.78|2036.08|32
1653259320000|2022-05-22 22:42:00|2043.87|2036.17|2043.59|2035.89|2043.94|2036.24|2043.48|2035.78|23
1653259330000|2022-05-22 22:42:10|2043.49|2035.79|2043.45|2035.75|2043.69|2035.99|2043.41|2035.71|22
1653259340000|2022-05-22 22:42:20|2043.47|2035.77|2044.28|2036.58|2044.82|2037.12|2043.41|2035.71|29
1653259350000|2022-05-22 22:42:30|2044.16|2036.46|2043.22|2035.52|2044.16|2036.46|2042.68|2034.98|39
1653259360000|2022-05-22 22:42:40|2043.17|2035.47|2042.96|2035.26|2043.26|2035.56|2042.79|2035.09|38
1653259370000|2022-05-22 22:42:50|2042.92|2035.22|2043.03|2035.33|2043.24|2035.54|2042.92|2035.22|37
1653259380000|2022-05-22 22:43:00|2043.04|2035.34|2043.53|2035.83|2043.53|2035.83|2042.64|2034.94|35
1653259390000|2022-05-22 22:43:10|2043.72|2036.02|2044.38|2036.68|2044.5|2036.8|2043.72|2036.02|38
1653259400000|2022-05-22 22:43:20|2044.31|2036.61|2043.98|2036.28|2044.46|2036.76|2043.97|2036.27|33
1653259410000|2022-05-22 22:43:30|2043.93|2036.23|2044.3|2036.6|2044.42|2036.72|2043.76|2036.06|36
1653259420000|2022-05-22 22:43:40|2044.4|2036.7|2044.22|2036.52|2044.4|2036.7|2044.14|2036.44|32
1653259430000|2022-05-22 22:43:50|2044.19|2036.49|2044.68|2036.98|2044.68|2036.98|2044.19|2036.49|30
1653259440000|2022-05-22 22:44:00|2044.63|2036.93|2043.48|2035.78|2044.77|2037.07|2043.43|2035.73|37
1653259450000|2022-05-22 22:44:10|2043.66|2035.96|2042.09|2034.39|2043.66|2035.96|2041.86|2034.16|37
1653259460000|2022-05-22 22:44:20|2042.16|2034.46|2042.03|2034.33|2042.56|2034.86|2042|2034.3|35
1653259470000|2022-05-22 22:44:30|2042.04|2034.34|2041.91|2034.21|2042.14|2034.44|2041.89|2034.19|30
1653259480000|2022-05-22 22:44:40|2041.92|2034.22|2041.17|2033.47|2042.16|2034.46|2041.17|2033.47|30
1653259490000|2022-05-22 22:44:50|2041.16|2033.46|2041.77|2034.07|2041.77|2034.07|2041.07|2033.37|35
1653259500000|2022-05-22 22:45:00|2041.69|2033.99|2041.98|2034.28|2042.13|2034.43|2041.69|2033.99|32
1653259510000|2022-05-22 22:45:10|2041.92|2034.22|2042.02|2034.32|2042.16|2034.46|2041.92|2034.22|31
1653259520000|2022-05-22 22:45:20|2042.05|2034.35|2042.23|2034.53|2042.79|2035.09|2042.01|2034.31|27
1653259530000|2022-05-22 22:45:30|2042.26|2034.56|2042.98|2035.28|2042.98|2035.28|2042.11|2034.41|27
1653259540000|2022-05-22 22:45:40|2042.78|2035.08|2042.5|2034.8|2042.89|2035.19|2042.3|2034.6|37
1653259550000|2022-05-22 22:45:50|2042.52|2034.82|2042.73|2035.03|2042.8|2035.1|2042.45|2034.75|35
1653259560000|2022-05-22 22:46:00|2042.71|2035.01|2042.76|2035.06|2042.92|2035.22|2042.65|2034.95|32
1653259570000|2022-05-22 22:46:10|2042.78|2035.08|2042.4|2034.7|2042.86|2035.16|2042.13|2034.43|35
1653259580000|2022-05-22 22:46:20|2042.41|2034.71|2042.06|2034.36|2042.52|2034.82|2042.04|2034.34|36
1653259590000|2022-05-22 22:46:30|2042.11|2034.41|2040.74|2033.04|2042.16|2034.46|2040.5|2032.8|34
1653259600000|2022-05-22 22:46:40|2040.76|2033.06|2041.76|2034.06|2041.79|2034.09|2040.71|2033.01|38
1653259610000|2022-05-22 22:46:50|2041.78|2034.08|2042.35|2034.65|2042.35|2034.65|2041.42|2033.72|28
1653259620000|2022-05-22 22:47:00|2042.36|2034.66|2042.32|2034.62|2042.39|2034.69|2042.07|2034.37|35
1653259630000|2022-05-22 22:47:10|2042.36|2034.66|2041.63|2033.93|2042.36|2034.66|2041.43|2033.73|34
1653259640000|2022-05-22 22:47:20|2041.55|2033.85|2042.56|2034.86|2042.68|2034.98|2041.55|2033.85|31
1653259650000|2022-05-22 22:47:30|2042.83|2035.13|2042.39|2034.69|2043.86|2036.16|2042.35|2034.65|33
1653259660000|2022-05-22 22:47:40|2042.44|2034.74|2043.03|2035.33|2043.61|2035.91|2042.39|2034.69|36
1653259670000|2022-05-22 22:47:50|2043.05|2035.35|2043.08|2035.38|2043.34|2035.64|2042.42|2034.72|37
1653259680000|2022-05-22 22:48:00|2043.16|2035.46|2043.84|2036.14|2044.08|2036.38|2043.1|2035.4|38
1653259690000|2022-05-22 22:48:10|2044|2036.3|2044.86|2037.16|2045.06|2037.36|2044|2036.3|37
1653259700000|2022-05-22 22:48:20|2044.83|2037.13|2044.18|2036.48|2044.95|2037.25|2044.1|2036.4|32
1653259710000|2022-05-22 22:48:30|2044.19|2036.49|2044.23|2036.53|2044.52|2036.82|2044.19|2036.49|38
1653259720000|2022-05-22 22:48:40|2044.18|2036.48|2044.72|2037.02|2044.72|2037.02|2043.89|2036.19|36
1653259730000|2022-05-22 22:48:50|2044.78|2037.08|2044.98|2037.28|2045.09|2037.39|2044.54|2036.84|36
1653259740000|2022-05-22 22:49:00|2044.94|2037.24|2045.44|2037.74|2045.54|2037.84|2044.42|2036.72|36
1653259750000|2022-05-22 22:49:10|2045.36|2037.66|2045.57|2037.87|2045.68|2037.98|2045.34|2037.64|33
1653259760000|2022-05-22 22:49:20|2045.56|2037.86|2045.57|2037.87|2045.59|2037.89|2045.47|2037.77|25
1653259770000|2022-05-22 22:49:30|2045.56|2037.86|2045.02|2037.32|2045.69|2037.99|2044.87|2037.17|24
1653259780000|2022-05-22 22:49:40|2045.1|2037.4|2044.74|2037.04|2045.1|2037.4|2044.67|2036.97|28
1653259790000|2022-05-22 22:49:50|2044.75|2037.05|2044.75|2037.05|2044.77|2037.07|2044.63|2036.93|17
1653259800000|2022-05-22 22:50:00|2044.77|2037.07|2044.87|2037.17|2044.97|2037.27|2044.61|2036.91|33
1653259810000|2022-05-22 22:50:10|2044.93|2037.23|2045.45|2037.75|2045.55|2037.85|2044.64|2036.94|33
1653259820000|2022-05-22 22:50:20|2045.74|2038.04|2045.58|2037.88|2045.74|2038.04|2045.47|2037.77|29
1653259830000|2022-05-22 22:50:30|2045.53|2037.83|2046.66|2038.96|2046.72|2039.02|2045.43|2037.73|30
1653259840000|2022-05-22 22:50:40|2046.72|2039.02|2046.43|2038.73|2046.73|2039.03|2046.25|2038.55|30
1653259850000|2022-05-22 22:50:50|2046.57|2038.87|2046|2038.3|2046.67|2038.97|2045.97|2038.27|30
1653259860000|2022-05-22 22:51:00|2046.03|2038.33|2045.87|2038.17|2046.46|2038.76|2045.49|2037.79|32
1653259870000|2022-05-22 22:51:10|2045.78|2038.08|2046.22|2038.52|2046.25|2038.55|2045.78|2038.08|37
1653259880000|2022-05-22 22:51:20|2046.4|2038.7|2045.78|2038.08|2046.4|2038.7|2045.78|2038.08|27
1653259890000|2022-05-22 22:51:30|2045.79|2038.09|2045.81|2038.11|2046.15|2038.45|2045.74|2038.04|25
1653259900000|2022-05-22 22:51:40|2045.93|2038.23|2045.92|2038.22|2046.49|2038.79|2045.8|2038.1|32
1653259910000|2022-05-22 22:51:50|2045.94|2038.24|2045.87|2038.17|2046.04|2038.34|2045.44|2037.74|27
1653259920000|2022-05-22 22:52:00|2045.86|2038.16|2045.83|2038.13|2046.03|2038.33|2045.54|2037.84|35
1653259930000|2022-05-22 22:52:10|2046.03|2038.33|2045.72|2038.02|2046.03|2038.33|2045.59|2037.89|32
1653259940000|2022-05-22 22:52:20|2045.76|2038.06|2045.79|2038.09|2045.79|2038.09|2045.58|2037.88|34
1653259950000|2022-05-22 22:52:30|2045.8|2038.1|2044.74|2037.04|2045.8|2038.1|2044.62|2036.92|25
1653259960000|2022-05-22 22:52:40|2044.78|2037.08|2044.5|2036.8|2044.78|2037.08|2044.4|2036.7|35
1653259970000|2022-05-22 22:52:50|2044.52|2036.82|2043.85|2036.15|2044.58|2036.88|2043.84|2036.14|34
1653259980000|2022-05-22 22:53:00|2043.93|2036.23|2044.24|2036.54|2044.47|2036.77|2043.84|2036.14|30
1653259990000|2022-05-22 22:53:10|2044.21|2036.51|2043.73|2036.03|2044.24|2036.54|2043.7|2036|22
1653260000000|2022-05-22 22:53:20|2043.62|2035.92|2043.66|2035.96|2043.93|2036.23|2043.59|2035.89|22
1653260010000|2022-05-22 22:53:30|2043.35|2035.65|2042.25|2034.55|2043.35|2035.65|2041.43|2033.73|37
1653260020000|2022-05-22 22:53:40|2042.29|2034.59|2042.2|2034.5|2042.31|2034.61|2041.98|2034.28|31
1653260030000|2022-05-22 22:53:50|2042.58|2034.88|2043.32|2035.62|2043.55|2035.85|2042.58|2034.88|37
1653260040000|2022-05-22 22:54:00|2043.29|2035.59|2043.88|2036.18|2043.88|2036.18|2043.16|2035.46|35
1653260050000|2022-05-22 22:54:10|2043.87|2036.17|2043.89|2036.19|2043.92|2036.22|2043.66|2035.96|28
1653260060000|2022-05-22 22:54:20|2043.88|2036.18|2044.53|2036.83|2044.68|2036.98|2043.78|2036.08|31
1653260070000|2022-05-22 22:54:30|2044.48|2036.78|2042.87|2035.17|2044.69|2036.99|2042.87|2035.17|39
1653260080000|2022-05-22 22:54:40|2042.93|2035.23|2042.64|2034.94|2043.07|2035.37|2042.64|2034.94|35
1653260090000|2022-05-22 22:54:50|2042.9|2035.2|2041.83|2034.13|2042.9|2035.2|2041.76|2034.06|35
1653260100000|2022-05-22 22:55:00|2041.81|2034.11|2040.69|2032.99|2041.81|2034.11|2040.69|2032.99|38
1653260110000|2022-05-22 22:55:10|2040.75|2033.05|2040.7|2033|2040.75|2033.05|2040.31|2032.61|26
1653260120000|2022-05-22 22:55:20|2040.72|2033.02|2040.44|2032.74|2040.74|2033.04|2040.32|2032.62|31
1653260130000|2022-05-22 22:55:30|2040.32|2032.62|2040.99|2033.29|2041.15|2033.45|2040.32|2032.62|32
1653260140000|2022-05-22 22:55:40|2040.92|2033.22|2040.35|2032.65|2041|2033.3|2040.29|2032.59|29
1653260150000|2022-05-22 22:55:50|2040.33|2032.63|2040.68|2032.98|2040.8|2033.1|2040.32|2032.62|30
1653260160000|2022-05-22 22:56:00|2040.69|2032.99|2039.86|2032.16|2040.71|2033.01|2039.86|2032.16|34
1653260170000|2022-05-22 22:56:10|2040.06|2032.36|2040.14|2032.44|2040.18|2032.48|2039.87|2032.17|32
1653260180000|2022-05-22 22:56:20|2040.11|2032.41|2039.78|2032.08|2040.23|2032.53|2039.78|2032.08|33
1653260190000|2022-05-22 22:56:30|2039.85|2032.15|2039.4|2031.7|2039.87|2032.17|2039.22|2031.52|30
1653260200000|2022-05-22 22:56:40|2039.41|2031.71|2039.24|2031.54|2039.44|2031.74|2039.16|2031.46|27
1653260210000|2022-05-22 22:56:50|2039.25|2031.55|2037.17|2029.47|2039.25|2031.55|2037.09|2029.39|37
1653260220000|2022-05-22 22:57:00|2037.16|2029.46|2036.49|2028.79|2037.17|2029.47|2036.49|2028.79|23
1653260230000|2022-05-22 22:57:10|2036.44|2028.74|2037.12|2029.42|2037.43|2029.73|2036.44|2028.74|33
1653260240000|2022-05-22 22:57:20|2036.97|2029.27|2036.74|2029.04|2037.01|2029.31|2036.73|2029.03|22
1653260250000|2022-05-22 22:57:30|2036.76|2029.06|2036.93|2029.23|2036.93|2029.23|2036.67|2028.97|24
1653260260000|2022-05-22 22:57:40|2036.78|2029.08|2036.51|2028.81|2036.98|2029.28|2036.36|2028.66|25
1653260270000|2022-05-22 22:57:50|2036.41|2028.71|2035.24|2027.54|2036.56|2028.86|2034.91|2027.21|36
1653260280000|2022-05-22 22:58:00|2035.26|2027.56|2036.08|2028.38|2036.13|2028.43|2035.26|2027.56|38
1653260290000|2022-05-22 22:58:10|2036.15|2028.45|2037.4|2029.7|2037.43|2029.73|2036.15|2028.45|33
1653260300000|2022-05-22 22:58:20|2037.39|2029.69|2037.32|2029.62|2037.51|2029.81|2037.17|2029.47|36
1653260310000|2022-05-22 22:58:30|2037.33|2029.63|2037.33|2029.63|2037.55|2029.85|2037.01|2029.31|32
1653260320000|2022-05-22 22:58:40|2037.25|2029.55|2037.35|2029.65|2037.56|2029.86|2037.09|2029.39|31
1653260330000|2022-05-22 22:58:50|2037.49|2029.79|2037.23|2029.53|2037.6|2029.9|2037.19|2029.49|27
1653260340000|2022-05-22 22:59:00|2037.25|2029.55|2037.68|2029.98|2037.79|2030.09|2037.25|2029.55|19
1653260350000|2022-05-22 22:59:10|2037.72|2030.02|2037.93|2030.23|2038.12|2030.42|2037.64|2029.94|30
1653260360000|2022-05-22 22:59:20|2037.95|2030.25|2037.88|2030.18|2037.95|2030.25|2037.88|2030.18|2
1653260370000|2022-05-22 22:59:30|2037.95|2030.25|2038.07|2030.37|2038.07|2030.37|2037.68|2029.98|5
1653260380000|2022-05-22 22:59:40|2038.06|2030.36|2037.68|2029.98|2038.13|2030.43|2037.68|2029.98|23
1653260390000|2022-05-22 22:59:50|2037.42|2029.72|2037.09|2029.39|2037.42|2029.72|2036.88|2029.18|23
1653260400000|2022-05-22 23:00:00|2037.14|2029.44|2038.96|2031.26|2039.07|2031.37|2037.14|2029.44|33
1653260410000|2022-05-22 23:00:10|2038.98|2031.28|2038.99|2031.29|2038.99|2031.29|2038.35|2030.65|35
1653260420000|2022-05-22 23:00:20|2038.97|2031.27|2039.56|2031.86|2039.57|2031.87|2038.97|2031.27|28
1653260430000|2022-05-22 23:00:30|2039.57|2031.87|2040.23|2032.53|2040.43|2032.73|2039.48|2031.78|32
1653260440000|2022-05-22 23:00:40|2040.4|2032.7|2039.46|2031.76|2041.12|2033.42|2039.46|2031.76|36
1653260450000|2022-05-22 23:00:50|2039.17|2031.47|2038.83|2031.13|2039.45|2031.75|2038.53|2030.83|32
1653260460000|2022-05-22 23:01:00|2039.01|2031.31|2039.32|2031.62|2039.89|2032.19|2039.01|2031.31|31
1653260470000|2022-05-22 23:01:10|2039.33|2031.63|2040.41|2032.71|2040.58|2032.88|2039.32|2031.62|31
1653260480000|2022-05-22 23:01:20|2040.44|2032.74|2040.81|2033.11|2041.05|2033.35|2040.41|2032.71|23
1653260490000|2022-05-22 23:01:30|2040.79|2033.09|2041.05|2033.35|2041.11|2033.41|2040.79|2033.09|25
1653260500000|2022-05-22 23:01:40|2041.11|2033.41|2041.81|2034.11|2041.84|2034.14|2041.08|2033.38|32
1653260510000|2022-05-22 23:01:50|2041.82|2034.12|2042.08|2034.38|2042.29|2034.59|2041.8|2034.1|30
1653260520000|2022-05-22 23:02:00|2042.03|2034.33|2041.61|2033.91|2042.31|2034.61|2041.51|2033.81|37
1653260530000|2022-05-22 23:02:10|2041.67|2033.97|2041.49|2033.79|2041.67|2033.97|2041.29|2033.59|33
1653260540000|2022-05-22 23:02:20|2041.51|2033.81|2042.46|2034.76|2042.58|2034.88|2041.34|2033.64|31
1653260550000|2022-05-22 23:02:30|2042.45|2034.75|2042.75|2035.05|2042.9|2035.2|2042.34|2034.64|31
1653260560000|2022-05-22 23:02:40|2042.67|2034.97|2043.03|2035.33|2043.24|2035.54|2042.49|2034.79|27
1653260570000|2022-05-22 23:02:50|2043.04|2035.34|2043.34|2035.64|2043.36|2035.66|2042.94|2035.24|20
1653260580000|2022-05-22 23:03:00|2043.36|2035.66|2043.07|2035.37|2043.83|2036.13|2043.05|2035.35|32
1653260590000|2022-05-22 23:03:10|2043.28|2035.58|2042.08|2034.38|2043.33|2035.63|2042.04|2034.34|31
1653260600000|2022-05-22 23:03:20|2042.12|2034.42|2041.85|2034.15|2042.21|2034.51|2041.57|2033.87|36
1653260610000|2022-05-22 23:03:30|2041.83|2034.13|2041.1|2033.4|2041.83|2034.13|2040.97|2033.27|34
1653260620000|2022-05-22 23:03:40|2041.17|2033.47|2041.3|2033.6|2041.6|2033.9|2041.04|2033.34|33
1653260630000|2022-05-22 23:03:50|2041.35|2033.65|2043.16|2035.46|2043.16|2035.46|2041.35|2033.65|37
1653260640000|2022-05-22 23:04:00|2043.28|2035.58|2042.96|2035.26|2043.33|2035.63|2042.75|2035.05|34
1653260650000|2022-05-22 23:04:10|2042.99|2035.29|2042.55|2034.85|2043.16|2035.46|2042.05|2034.35|33
1653260660000|2022-05-22 23:04:20|2042.54|2034.84|2042.6|2034.9|2042.74|2035.04|2042.28|2034.58|34
1653260670000|2022-05-22 23:04:30|2042.64|2034.94|2042.52|2034.82|2042.83|2035.13|2042.38|2034.68|31
1653260680000|2022-05-22 23:04:40|2042.71|2035.01|2043.22|2035.52|2043.25|2035.55|2042.47|2034.77|30
1653260690000|2022-05-22 23:04:50|2043.26|2035.56|2043.52|2035.82|2043.52|2035.82|2042.64|2034.94|29
1653260700000|2022-05-22 23:05:00|2043.39|2035.69|2043.24|2035.54|2043.54|2035.84|2042.92|2035.22|38
1653260710000|2022-05-22 23:05:10|2043.21|2035.51|2042.87|2035.17|2043.33|2035.63|2042.55|2034.85|32
1653260720000|2022-05-22 23:05:20|2042.88|2035.18|2042.52|2034.82|2043|2035.3|2042.38|2034.68|32
1653260730000|2022-05-22 23:05:30|2042.49|2034.79|2042.46|2034.76|2042.78|2035.08|2042.38|2034.68|31
1653260740000|2022-05-22 23:05:40|2042.47|2034.77|2042.5|2034.8|2042.66|2034.96|2042.38|2034.68|24
1653260750000|2022-05-22 23:05:50|2042.49|2034.79|2042.54|2034.84|2042.59|2034.89|2042.45|2034.75|12
1653260760000|2022-05-22 23:06:00|2042.57|2034.87|2042.46|2034.76|2042.62|2034.92|2042.46|2034.76|20
1653260770000|2022-05-22 23:06:10|2042.48|2034.78|2042.48|2034.78|2042.85|2035.15|2042.38|2034.68|24
1653260780000|2022-05-22 23:06:20|2042.51|2034.81|2042.57|2034.87|2042.62|2034.92|2042.43|2034.73|27
1653260790000|2022-05-22 23:06:30|2042.58|2034.88|2042.46|2034.76|2042.69|2034.99|2042.38|2034.68|18
1653260800000|2022-05-22 23:06:40|2042.49|2034.79|2042.13|2034.43|2042.51|2034.81|2042.12|2034.42|18
1653260810000|2022-05-22 23:06:50|2042.18|2034.48|2045|2037.3|2045|2037.3|2042.15|2034.45|33
1653260820000|2022-05-22 23:07:00|2045.04|2037.34|2045.16|2037.46|2045.34|2037.64|2044.76|2037.06|24
1653260830000|2022-05-22 23:07:10|2044.97|2037.27|2045.37|2037.67|2045.79|2038.09|2044.97|2037.27|37
1653260840000|2022-05-22 23:07:20|2045.38|2037.68|2047.19|2039.49|2047.19|2039.49|2045.14|2037.44|33
1653260850000|2022-05-22 23:07:30|2047.2|2039.5|2046.62|2038.92|2047.81|2040.11|2046.3|2038.6|37
1653260860000|2022-05-22 23:07:40|2047.12|2039.42|2047.53|2039.83|2047.76|2040.06|2046.61|2038.91|37
1653260870000|2022-05-22 23:07:50|2047.55|2039.85|2047.28|2039.58|2047.65|2039.95|2047.13|2039.43|36
1653260880000|2022-05-22 23:08:00|2047.29|2039.59|2047.17|2039.47|2047.46|2039.76|2046.92|2039.22|37
1653260890000|2022-05-22 23:08:10|2047.01|2039.31|2046.75|2039.05|2047.11|2039.41|2046.59|2038.89|35
1653260900000|2022-05-22 23:08:20|2046.68|2038.98|2046.1|2038.4|2046.83|2039.13|2045.73|2038.03|36
1653260910000|2022-05-22 23:08:30|2045.85|2038.15|2045.72|2038.02|2046.04|2038.34|2045.68|2037.98|34
1653260920000|2022-05-22 23:08:40|2045.74|2038.04|2045.92|2038.22|2046|2038.3|2045.71|2038.01|27
1653260930000|2022-05-22 23:08:50|2045.85|2038.15|2046.04|2038.34|2046.12|2038.42|2045.71|2038.01|16
1653260940000|2022-05-22 23:09:00|2046.06|2038.36|2047.34|2039.64|2047.81|2040.11|2046.06|2038.36|37
1653260950000|2022-05-22 23:09:10|2047.41|2039.71|2049.08|2041.38|2049.08|2041.38|2047.41|2039.71|39
1653260960000|2022-05-22 23:09:20|2048.94|2041.24|2049.44|2041.74|2049.84|2042.14|2048.94|2041.24|33
1653260970000|2022-05-22 23:09:30|2049.59|2041.89|2049.25|2041.55|2049.59|2041.89|2048.96|2041.26|35
1653260980000|2022-05-22 23:09:40|2049.13|2041.43|2048.62|2040.92|2049.13|2041.43|2048.46|2040.76|34
1653260990000|2022-05-22 23:09:50|2048.73|2041.03|2048.42|2040.72|2048.73|2041.03|2048.13|2040.43|29
1653261000000|2022-05-22 23:10:00|2048.5|2040.8|2048.25|2040.55|2048.77|2041.07|2047.92|2040.22|37
1653261010000|2022-05-22 23:10:10|2048.32|2040.62|2048.58|2040.88|2048.84|2041.14|2048.12|2040.42|38
1653261020000|2022-05-22 23:10:20|2048.57|2040.87|2048.57|2040.87|2048.6|2040.9|2047.98|2040.28|38
1653261030000|2022-05-22 23:10:30|2048.62|2040.92|2048.8|2041.1|2048.83|2041.13|2048.55|2040.85|28
1653261040000|2022-05-22 23:10:40|2048.82|2041.12|2049.29|2041.59|2049.62|2041.92|2048.81|2041.11|26
1653261050000|2022-05-22 23:10:50|2049.65|2041.95|2049.63|2041.93|2049.69|2041.99|2049.53|2041.83|23
1653261060000|2022-05-22 23:11:00|2049.64|2041.94|2048.05|2040.35|2049.64|2041.94|2047.68|2039.98|31
1653261070000|2022-05-22 23:11:10|2048.22|2040.52|2048.32|2040.62|2048.85|2041.15|2048.11|2040.41|36
1653261080000|2022-05-22 23:11:20|2048.24|2040.54|2048.32|2040.62|2048.7|2041|2048.21|2040.51|38
1653261090000|2022-05-22 23:11:30|2048.35|2040.65|2048.38|2040.68|2048.67|2040.97|2048.35|2040.65|31
1653261100000|2022-05-22 23:11:40|2048.31|2040.61|2048.03|2040.33|2048.6|2040.9|2047.96|2040.26|25
1653261110000|2022-05-22 23:11:50|2048.01|2040.31|2047.27|2039.57|2048.01|2040.31|2047.1|2039.4|36
1653261120000|2022-05-22 23:12:00|2047.17|2039.47|2047.44|2039.74|2047.84|2040.14|2047.11|2039.41|29
1653261130000|2022-05-22 23:12:10|2047.36|2039.66|2049.08|2041.38|2049.25|2041.55|2047.18|2039.48|34
1653261140000|2022-05-22 23:12:20|2049.32|2041.62|2048.9|2041.2|2049.35|2041.65|2048.72|2041.02|34
1653261150000|2022-05-22 23:12:30|2048.82|2041.12|2048.92|2041.22|2048.98|2041.28|2048.72|2041.02|30
1653261160000|2022-05-22 23:12:40|2048.93|2041.23|2048.7|2041|2048.99|2041.29|2048.36|2040.66|35
1653261170000|2022-05-22 23:12:50|2048.61|2040.91|2047.91|2040.21|2048.61|2040.91|2047.86|2040.16|26
1653261180000|2022-05-22 23:13:00|2047.75|2040.05|2047.77|2040.07|2047.9|2040.2|2047.68|2039.98|30
1653261190000|2022-05-22 23:13:10|2047.79|2040.09|2047.56|2039.86|2047.81|2040.11|2047.42|2039.72|25
1653261200000|2022-05-22 23:13:20|2047.73|2040.03|2047.33|2039.63|2047.73|2040.03|2047.23|2039.53|21
1653261210000|2022-05-22 23:13:30|2047.29|2039.59|2048.67|2040.97|2048.67|2040.97|2047.28|2039.58|29
1653261220000|2022-05-22 23:13:40|2048.69|2040.99|2048.9|2041.2|2048.9|2041.2|2048.34|2040.64|30
1653261230000|2022-05-22 23:13:50|2048.93|2041.23|2048.97|2041.27|2049.18|2041.48|2048.87|2041.17|26
1653261240000|2022-05-22 23:14:00|2049|2041.3|2048.78|2041.08|2049.12|2041.42|2048.48|2040.78|34
1653261250000|2022-05-22 23:14:10|2048.39|2040.69|2048.94|2041.24|2049.1|2041.4|2048.39|2040.69|34
1653261260000|2022-05-22 23:14:20|2048.87|2041.17|2049.02|2041.32|2049.04|2041.34|2048.83|2041.13|19
1653261270000|2022-05-22 23:14:30|2049.01|2041.31|2048.98|2041.28|2049.01|2041.31|2048.92|2041.22|16
1653261280000|2022-05-22 23:14:40|2048.88|2041.18|2048.94|2041.24|2049.01|2041.31|2048.88|2041.18|19
1653261290000|2022-05-22 23:14:50|2048.91|2041.21|2048.71|2041.01|2048.91|2041.21|2048.54|2040.84|23
1653261300000|2022-05-22 23:15:00|2048.69|2040.99|2048.94|2041.24|2048.98|2041.28|2048.65|2040.95|27
1653261310000|2022-05-22 23:15:10|2048.95|2041.25|2048.97|2041.27|2049.1|2041.4|2048.94|2041.24|19
1653261320000|2022-05-22 23:15:20|2048.92|2041.22|2049.44|2041.74|2049.44|2041.74|2048.92|2041.22|18
1653261330000|2022-05-22 23:15:30|2049.3|2041.6|2049.48|2041.78|2049.48|2041.78|2049.2|2041.5|32
1653261340000|2022-05-22 23:15:40|2049.49|2041.79|2048.98|2041.28|2049.49|2041.79|2048.82|2041.12|31
1653261350000|2022-05-22 23:15:50|2048.99|2041.29|2049.04|2041.34|2049.09|2041.39|2048.73|2041.03|30
1653261360000|2022-05-22 23:16:00|2049.01|2041.31|2048.66|2040.96|2049.3|2041.6|2048.61|2040.91|31
1653261370000|2022-05-22 23:16:10|2048.75|2041.05|2049.09|2041.39|2049.09|2041.39|2048.12|2040.42|18
1653261380000|2022-05-22 23:16:20|2048.27|2040.57|2046.93|2039.23|2049.09|2041.39|2046.48|2038.78|28
1653261390000|2022-05-22 23:16:30|2046.76|2039.06|2046.89|2039.19|2047.05|2039.35|2046.4|2038.7|32
1653261400000|2022-05-22 23:16:40|2046.76|2039.06|2046.35|2038.65|2046.76|2039.06|2045.79|2038.09|33
1653261410000|2022-05-22 23:16:50|2046.41|2038.71|2046.86|2039.16|2046.86|2039.16|2046.22|2038.52|22
1653261420000|2022-05-22 23:17:00|2046.98|2039.28|2046.92|2039.22|2047.2|2039.5|2046.69|2038.99|29
1653261430000|2022-05-22 23:17:10|2046.95|2039.25|2046.85|2039.15|2047.01|2039.31|2046.85|2039.15|25
1653261440000|2022-05-22 23:17:20|2046.88|2039.18|2046.13|2038.43|2047|2039.3|2046.13|2038.43|23
1653261450000|2022-05-22 23:17:30|2046.28|2038.58|2045.52|2037.82|2046.28|2038.58|2045.38|2037.68|35
1653261460000|2022-05-22 23:17:40|2045.49|2037.79|2044.93|2037.23|2045.52|2037.82|2044.77|2037.07|35
1653261470000|2022-05-22 23:17:50|2044.91|2037.21|2045.29|2037.59|2045.52|2037.82|2044.88|2037.18|32
1653261480000|2022-05-22 23:18:00|2045.22|2037.52|2046.69|2038.99|2046.69|2038.99|2045.17|2037.47|33
1653261490000|2022-05-22 23:18:10|2046.87|2039.17|2046.74|2039.04|2047.19|2039.49|2046.44|2038.74|39
1653261500000|2022-05-22 23:18:20|2046.73|2039.03|2046.87|2039.17|2047.22|2039.52|2046.45|2038.75|36
1653261510000|2022-05-22 23:18:30|2046.9|2039.2|2046.79|2039.09|2046.9|2039.2|2046.62|2038.92|33
1653261520000|2022-05-22 23:18:40|2046.67|2038.97|2046.27|2038.57|2046.67|2038.97|2045.88|2038.18|34
1653261530000|2022-05-22 23:18:50|2046.29|2038.59|2046.13|2038.43|2046.31|2038.61|2046.11|2038.41|29
1653261540000|2022-05-22 23:19:00|2046.18|2038.48|2047.72|2040.02|2047.88|2040.18|2046.18|2038.48|33
1653261550000|2022-05-22 23:19:10|2047.85|2040.15|2048.03|2040.33|2048.13|2040.43|2047.69|2039.99|31
1653261560000|2022-05-22 23:19:20|2047.85|2040.15|2048.3|2040.6|2048.87|2041.17|2047.85|2040.15|36
1653261570000|2022-05-22 23:19:30|2048.34|2040.64|2048.05|2040.35|2048.36|2040.66|2047.81|2040.11|31
1653261580000|2022-05-22 23:19:40|2047.79|2040.09|2048.02|2040.32|2048.23|2040.53|2047.66|2039.96|32
1653261590000|2022-05-22 23:19:50|2048.16|2040.46|2047.69|2039.99|2048.33|2040.63|2047.38|2039.68|32
1653261600000|2022-05-22 23:20:00|2047.64|2039.94|2047.46|2039.76|2047.69|2039.99|2047.33|2039.63|34
1653261610000|2022-05-22 23:20:10|2047.43|2039.73|2047.44|2039.74|2047.48|2039.78|2047.36|2039.66|25
1653261620000|2022-05-22 23:20:20|2047.39|2039.69|2047.34|2039.64|2047.6|2039.9|2047.29|2039.59|34
1653261630000|2022-05-22 23:20:30|2047.37|2039.67|2047.35|2039.65|2047.49|2039.79|2046.98|2039.28|30
1653261640000|2022-05-22 23:20:40|2047.29|2039.59|2047.88|2040.18|2048.04|2040.34|2047.25|2039.55|35
1653261650000|2022-05-22 23:20:50|2047.89|2040.19|2047.77|2040.07|2047.95|2040.25|2047.52|2039.82|29
1653261660000|2022-05-22 23:21:00|2047.76|2040.06|2047.2|2039.5|2047.76|2040.06|2047.19|2039.49|29
1653261670000|2022-05-22 23:21:10|2047.17|2039.47|2047.5|2039.8|2047.5|2039.8|2047.16|2039.46|22
1653261680000|2022-05-22 23:21:20|2047.53|2039.83|2047.33|2039.63|2047.59|2039.89|2047.27|2039.57|30
1653261690000|2022-05-22 23:21:30|2047.3|2039.6|2047.22|2039.52|2047.56|2039.86|2047.22|2039.52|32
1653261700000|2022-05-22 23:21:40|2047.1|2039.4|2047.04|2039.34|2047.13|2039.43|2047|2039.3|23
1653261710000|2022-05-22 23:21:50|2046.99|2039.29|2046.03|2038.33|2047.17|2039.47|2046.03|2038.33|31
1653261720000|2022-05-22 23:22:00|2046.14|2038.44|2046.23|2038.53|2046.26|2038.56|2046.02|2038.32|23
1653261730000|2022-05-22 23:22:10|2046.22|2038.52|2045.63|2037.93|2046.22|2038.52|2045.63|2037.93|25
1653261740000|2022-05-22 23:22:20|2045.52|2037.82|2046.06|2038.36|2046.06|2038.36|2045.29|2037.59|27
1653261750000|2022-05-22 23:22:30|2046.03|2038.33|2045.9|2038.2|2046.12|2038.42|2045.59|2037.89|35
1653261760000|2022-05-22 23:22:40|2045.91|2038.21|2045.71|2038.01|2045.96|2038.26|2045.44|2037.74|30
1653261770000|2022-05-22 23:22:50|2045.84|2038.14|2046.73|2039.03|2046.79|2039.09|2045.79|2038.09|34
1653261780000|2022-05-22 23:23:00|2046.83|2039.13|2045.81|2038.11|2046.86|2039.16|2045.77|2038.07|31
1653261790000|2022-05-22 23:23:10|2045.82|2038.12|2046.25|2038.55|2046.42|2038.72|2045.82|2038.12|29
1653261800000|2022-05-22 23:23:20|2046.08|2038.38|2046.2|2038.5|2046.2|2038.5|2045.51|2037.81|30
1653261810000|2022-05-22 23:23:30|2046.07|2038.37|2046.61|2038.91|2046.61|2038.91|2045.85|2038.15|25
1653261820000|2022-05-22 23:23:40|2046.64|2038.94|2046.93|2039.23|2046.93|2039.23|2046.49|2038.79|24
1653261830000|2022-05-22 23:23:50|2046.83|2039.13|2046.74|2039.04|2046.93|2039.23|2046.72|2039.02|17
1653261840000|2022-05-22 23:24:00|2046.75|2039.05|2046.6|2038.9|2046.89|2039.19|2046.42|2038.72|31
1653261850000|2022-05-22 23:24:10|2046.69|2038.99|2047.46|2039.76|2047.59|2039.89|2046.62|2038.92|36
1653261860000|2022-05-22 23:24:20|2047.52|2039.82|2047.12|2039.42|2047.52|2039.82|2046.79|2039.09|25
1653261870000|2022-05-22 23:24:30|2047.1|2039.4|2046.7|2039|2047.28|2039.58|2046.49|2038.79|32
1653261880000|2022-05-22 23:24:40|2046.49|2038.79|2045.89|2038.19|2046.98|2039.28|2045.89|2038.19|26
1653261890000|2022-05-22 23:24:50|2046.18|2038.48|2046.36|2038.66|2046.9|2039.2|2046.18|2038.48|33
1653261900000|2022-05-22 23:25:00|2046.37|2038.67|2046.27|2038.57|2046.38|2038.68|2045.94|2038.24|33
1653261910000|2022-05-22 23:25:10|2046.24|2038.54|2046.46|2038.76|2046.48|2038.78|2046.06|2038.36|32
1653261920000|2022-05-22 23:25:20|2046.45|2038.75|2046.23|2038.53|2046.53|2038.83|2046.13|2038.43|31
1653261930000|2022-05-22 23:25:30|2046.17|2038.47|2046.43|2038.73|2046.48|2038.78|2046.13|2038.43|21
1653261940000|2022-05-22 23:25:40|2046.45|2038.75|2046.39|2038.69|2046.56|2038.86|2046.29|2038.59|27
1653261950000|2022-05-22 23:25:50|2046.36|2038.66|2047.96|2040.26|2047.96|2040.26|2046.34|2038.64|35
1653261960000|2022-05-22 23:26:00|2048|2040.3|2047.81|2040.11|2048.6|2040.9|2047.64|2039.94|32
1653261970000|2022-05-22 23:26:10|2047.48|2039.78|2049.64|2041.94|2049.68|2041.98|2047.46|2039.76|36
1653261980000|2022-05-22 23:26:20|2049.69|2041.99|2052.2|2044.5|2052.83|2045.13|2049.61|2041.91|32
1653261990000|2022-05-22 23:26:30|2052.18|2044.48|2051.75|2044.05|2052.18|2044.48|2049.66|2041.96|36
1653262000000|2022-05-22 23:26:40|2051.73|2044.03|2053.79|2046.09|2053.91|2046.21|2051.73|2044.03|40
1653262010000|2022-05-22 23:26:50|2053.75|2046.05|2056.99|2049.29|2057.85|2050.15|2053.44|2045.74|32
1653262020000|2022-05-22 23:27:00|2057.49|2049.79|2056.92|2049.22|2057.57|2049.87|2056.35|2048.65|40
1653262030000|2022-05-22 23:27:10|2056.88|2049.18|2055.46|2047.76|2057.18|2049.48|2055.28|2047.58|37
1653262040000|2022-05-22 23:27:20|2055.82|2048.12|2056.04|2048.34|2056.32|2048.62|2055.48|2047.78|38
1653262050000|2022-05-22 23:27:30|2055.98|2048.28|2054.94|2047.24|2056.01|2048.31|2054.58|2046.88|39
1653262060000|2022-05-22 23:27:40|2054.82|2047.12|2054.57|2046.87|2054.95|2047.25|2054.55|2046.85|33
1653262070000|2022-05-22 23:27:50|2054.66|2046.96|2054.28|2046.58|2054.79|2047.09|2054.19|2046.49|37
1653262080000|2022-05-22 23:28:00|2054.22|2046.52|2054.23|2046.53|2054.27|2046.57|2053.79|2046.09|33
1653262090000|2022-05-22 23:28:10|2053.8|2046.1|2054.75|2047.05|2054.88|2047.18|2053.8|2046.1|33
1653262100000|2022-05-22 23:28:20|2054.74|2047.04|2054.64|2046.94|2054.78|2047.08|2054.18|2046.48|36
1653262110000|2022-05-22 23:28:30|2054.65|2046.95|2053.1|2045.4|2054.65|2046.95|2053.1|2045.4|34
1653262120000|2022-05-22 23:28:40|2053.16|2045.46|2052.84|2045.14|2053.22|2045.52|2052.83|2045.13|36
1653262130000|2022-05-22 23:28:50|2052.78|2045.08|2052.03|2044.33|2052.96|2045.26|2051.6|2043.9|28
1653262140000|2022-05-22 23:29:00|2052.16|2044.46|2051.18|2043.48|2052.16|2044.46|2051.06|2043.36|35
1653262150000|2022-05-22 23:29:10|2051.08|2043.38|2051.06|2043.36|2051.34|2043.64|2051.02|2043.32|25
1653262160000|2022-05-22 23:29:20|2051.19|2043.49|2051.77|2044.07|2051.87|2044.17|2050.99|2043.29|25
1653262170000|2022-05-22 23:29:30|2051.84|2044.14|2050.46|2042.76|2051.84|2044.14|2050.37|2042.67|35
1653262180000|2022-05-22 23:29:40|2050.45|2042.75|2050.43|2042.73|2050.5|2042.8|2050.34|2042.64|19
1653262190000|2022-05-22 23:29:50|2050.44|2042.74|2051.75|2044.05|2052.23|2044.53|2050.36|2042.66|26
1653262200000|2022-05-22 23:30:00|2051.48|2043.78|2052.47|2044.77|2052.47|2044.77|2051.48|2043.78|34
1653262210000|2022-05-22 23:30:10|2052.46|2044.76|2053.21|2045.51|2053.25|2045.55|2052.16|2044.46|36
1653262220000|2022-05-22 23:30:20|2053.15|2045.45|2052.89|2045.19|2053.16|2045.46|2052.54|2044.84|33
1653262230000|2022-05-22 23:30:30|2052.87|2045.17|2052.93|2045.23|2052.93|2045.23|2052.62|2044.92|21
1653262240000|2022-05-22 23:30:40|2053.18|2045.48|2052.95|2045.25|2053.18|2045.48|2052.22|2044.52|29
1653262250000|2022-05-22 23:30:50|2052.98|2045.28|2053.03|2045.33|2053.13|2045.43|2052.59|2044.89|28
1653262260000|2022-05-22 23:31:00|2053.04|2045.34|2051.86|2044.16|2053.04|2045.34|2051.72|2044.02|38
1653262270000|2022-05-22 23:31:10|2051.91|2044.21|2051.86|2044.16|2052.04|2044.34|2051.77|2044.07|27
1653262280000|2022-05-22 23:31:20|2051.95|2044.25|2051.98|2044.28|2052.01|2044.31|2051.85|2044.15|19
1653262290000|2022-05-22 23:31:30|2051.83|2044.13|2051.68|2043.98|2052|2044.3|2051.43|2043.73|22
1653262300000|2022-05-22 23:31:40|2051.58|2043.88|2051.68|2043.98|2051.88|2044.18|2051.28|2043.58|26
1653262310000|2022-05-22 23:31:50|2051.67|2043.97|2052.09|2044.39|2052.16|2044.46|2051.59|2043.89|23
1653262320000|2022-05-22 23:32:00|2052.13|2044.43|2052.4|2044.7|2052.4|2044.7|2051.87|2044.17|33
1653262330000|2022-05-22 23:32:10|2052.53|2044.83|2052.8|2045.1|2052.81|2045.11|2052.44|2044.74|29
1653262340000|2022-05-22 23:32:20|2052.69|2044.99|2052.72|2045.02|2052.97|2045.27|2052.62|2044.92|25
1653262350000|2022-05-22 23:32:30|2052.63|2044.93|2052.17|2044.47|2052.88|2045.18|2052.17|2044.47|28
1653262360000|2022-05-22 23:32:40|2052.28|2044.58|2050.65|2042.95|2052.31|2044.61|2050.59|2042.89|36
1653262370000|2022-05-22 23:32:50|2050.55|2042.85|2050.69|2042.99|2050.69|2042.99|2049.98|2042.28|35
1653262380000|2022-05-22 23:33:00|2050.66|2042.96|2050.79|2043.09|2050.97|2043.27|2050.66|2042.96|37
1653262390000|2022-05-22 23:33:10|2050.8|2043.1|2050.74|2043.04|2050.9|2043.2|2050.74|2043.04|24
1653262400000|2022-05-22 23:33:20|2050.78|2043.08|2050.56|2042.86|2050.86|2043.16|2050.56|2042.86|19
1653262410000|2022-05-22 23:33:30|2050.72|2043.02|2050.09|2042.39|2050.72|2043.02|2050.04|2042.34|26
1653262420000|2022-05-22 23:33:40|2050.1|2042.4|2050.31|2042.61|2050.49|2042.79|2049.87|2042.17|22
1653262430000|2022-05-22 23:33:50|2050.33|2042.63|2050.3|2042.6|2050.63|2042.93|2050.08|2042.38|24
1653262440000|2022-05-22 23:34:00|2050.29|2042.59|2049.96|2042.26|2050.57|2042.87|2049.89|2042.19|22
1653262450000|2022-05-22 23:34:10|2049.97|2042.27|2049.74|2042.04|2050.04|2042.34|2049.7|2042|30
1653262460000|2022-05-22 23:34:20|2049.76|2042.06|2049.7|2042|2049.78|2042.08|2049.46|2041.76|27
1653262470000|2022-05-22 23:34:30|2049.75|2042.05|2049.63|2041.93|2049.78|2042.08|2049.49|2041.79|30
1653262480000|2022-05-22 23:34:40|2049.71|2042.01|2050.02|2042.32|2050.12|2042.42|2049.16|2041.46|37
1653262490000|2022-05-22 23:34:50|2050.06|2042.36|2049.54|2041.84|2050.06|2042.36|2049.43|2041.73|33
1653262500000|2022-05-22 23:35:00|2049.67|2041.97|2049.67|2041.97|2049.67|2041.97|2049.43|2041.73|30
1653262510000|2022-05-22 23:35:10|2049.5|2041.8|2050.08|2042.38|2050.27|2042.57|2049.49|2041.79|27
1653262520000|2022-05-22 23:35:20|2050.11|2042.41|2050.11|2042.41|2050.26|2042.56|2049.95|2042.25|26
1653262530000|2022-05-22 23:35:30|2050.09|2042.39|2050.62|2042.92|2050.75|2043.05|2049.91|2042.21|31
1653262540000|2022-05-22 23:35:40|2050.68|2042.98|2050.16|2042.46|2051.02|2043.32|2049.95|2042.25|32
1653262550000|2022-05-22 23:35:50|2049.71|2042.01|2049.48|2041.78|2049.77|2042.07|2049.48|2041.78|32
1653262560000|2022-05-22 23:36:00|2049.43|2041.73|2049.52|2041.82|2049.56|2041.86|2049.18|2041.48|32
1653262570000|2022-05-22 23:36:10|2049.51|2041.81|2050.06|2042.36|2050.06|2042.36|2049.37|2041.67|29
1653262580000|2022-05-22 23:36:20|2050.05|2042.35|2050.1|2042.4|2050.2|2042.5|2049.73|2042.03|32
1653262590000|2022-05-22 23:36:30|2050.01|2042.31|2050.02|2042.32|2050.23|2042.53|2049.82|2042.12|32
1653262600000|2022-05-22 23:36:40|2050.12|2042.42|2049.93|2042.23|2050.33|2042.63|2049.89|2042.19|27
1653262610000|2022-05-22 23:36:50|2050.09|2042.39|2049.35|2041.65|2050.12|2042.42|2049.35|2041.65|38
1653262620000|2022-05-22 23:37:00|2049.41|2041.71|2050.51|2042.81|2050.76|2043.06|2049.35|2041.65|30
1653262630000|2022-05-22 23:37:10|2050.5|2042.8|2050.55|2042.85|2050.9|2043.2|2050.4|2042.7|24
1653262640000|2022-05-22 23:37:20|2050.51|2042.81|2050.14|2042.44|2050.51|2042.81|2049.75|2042.05|32
1653262650000|2022-05-22 23:37:30|2050.17|2042.47|2050.79|2043.09|2051.18|2043.48|2050.17|2042.47|30
1653262660000|2022-05-22 23:37:40|2050.77|2043.07|2050.79|2043.09|2050.98|2043.28|2050.66|2042.96|24
1653262670000|2022-05-22 23:37:50|2050.75|2043.05|2050.47|2042.77|2050.75|2043.05|2050.16|2042.46|29
1653262680000|2022-05-22 23:38:00|2050.48|2042.78|2050.68|2042.98|2051.18|2043.48|2050.34|2042.64|33
1653262690000|2022-05-22 23:38:10|2050.74|2043.04|2051.47|2043.77|2051.73|2044.03|2050.65|2042.95|27
1653262700000|2022-05-22 23:38:20|2051.53|2043.83|2051.21|2043.51|2051.61|2043.91|2051.18|2043.48|24
1653262710000|2022-05-22 23:38:30|2051.26|2043.56|2051.26|2043.56|2051.26|2043.56|2050.89|2043.19|17
1653262720000|2022-05-22 23:38:40|2051.28|2043.58|2051.02|2043.32|2051.33|2043.63|2050.83|2043.13|27
1653262730000|2022-05-22 23:38:50|2051.46|2043.76|2051.32|2043.62|2051.46|2043.76|2051.32|2043.62|18
1653262740000|2022-05-22 23:39:00|2051.46|2043.76|2051.11|2043.41|2051.48|2043.78|2051.11|2043.41|9
1653262750000|2022-05-22 23:39:10|2051.48|2043.78|2051.11|2043.41|2051.48|2043.78|2051.11|2043.41|13
1653262760000|2022-05-22 23:39:20|2051.32|2043.62|2050.21|2042.51|2051.48|2043.78|2050.11|2042.41|25
1653262770000|2022-05-22 23:39:30|2050.13|2042.43|2050.17|2042.47|2050.31|2042.61|2050.01|2042.31|35
1653262780000|2022-05-22 23:39:40|2050.16|2042.46|2051.06|2043.36|2051.08|2043.38|2050.13|2042.43|33
1653262790000|2022-05-22 23:39:50|2051.02|2043.32|2050.95|2043.25|2051.08|2043.38|2050.88|2043.18|32
1653262800000|2022-05-22 23:40:00|2050.9|2043.2|2050.89|2043.19|2051.01|2043.31|2050.83|2043.13|21
1653262810000|2022-05-22 23:40:10|2050.83|2043.13|2050.71|2043.01|2050.83|2043.13|2050.52|2042.82|24
1653262820000|2022-05-22 23:40:20|2050.66|2042.96|2050.72|2043.02|2050.86|2043.16|2050.51|2042.81|25
1653262830000|2022-05-22 23:40:30|2050.76|2043.06|2050.14|2042.44|2050.85|2043.15|2050.14|2042.44|22
1653262840000|2022-05-22 23:40:40|2050.16|2042.46|2050.91|2043.21|2050.94|2043.24|2050.16|2042.46|33
1653262850000|2022-05-22 23:40:50|2051.03|2043.33|2050.8|2043.1|2051.03|2043.33|2050.55|2042.85|23
1653262860000|2022-05-22 23:41:00|2050.73|2043.03|2050|2042.3|2050.74|2043.04|2049.99|2042.29|30
1653262870000|2022-05-22 23:41:10|2050.08|2042.38|2049.52|2041.82|2050.26|2042.56|2049.52|2041.82|32
1653262880000|2022-05-22 23:41:20|2049.53|2041.83|2049.65|2041.95|2049.78|2042.08|2049.53|2041.83|25
1653262890000|2022-05-22 23:41:30|2049.63|2041.93|2049.64|2041.94|2049.68|2041.98|2049.54|2041.84|20
1653262900000|2022-05-22 23:41:40|2049.73|2042.03|2048.92|2041.22|2049.73|2042.03|2048.84|2041.14|29
1653262910000|2022-05-22 23:41:50|2048.6|2040.9|2048.63|2040.93|2048.7|2041|2047.93|2040.23|33
1653262920000|2022-05-22 23:42:00|2048.59|2040.89|2049.36|2041.66|2049.65|2041.95|2048.38|2040.68|34
1653262930000|2022-05-22 23:42:10|2049.56|2041.86|2049.59|2041.89|2049.62|2041.92|2049.4|2041.7|27
1653262940000|2022-05-22 23:42:20|2049.39|2041.69|2049.47|2041.77|2049.59|2041.89|2049.39|2041.69|25
1653262950000|2022-05-22 23:42:30|2049.4|2041.7|2050.69|2042.99|2050.93|2043.23|2049.38|2041.68|31
1653262960000|2022-05-22 23:42:40|2050.76|2043.06|2050.71|2043.01|2050.96|2043.26|2050.62|2042.92|31
1653262970000|2022-05-22 23:42:50|2050.75|2043.05|2050.46|2042.76|2050.75|2043.05|2050.43|2042.73|24
1653262980000|2022-05-22 23:43:00|2050.45|2042.75|2050.51|2042.81|2050.58|2042.88|2050.36|2042.66|22
1653262990000|2022-05-22 23:43:10|2050.53|2042.83|2050.24|2042.54|2050.76|2043.06|2049.79|2042.09|27
1653263000000|2022-05-22 23:43:20|2049.74|2042.04|2049.23|2041.53|2050.18|2042.48|2049.23|2041.53|25
1653263010000|2022-05-22 23:43:30|2049.1|2041.4|2049.1|2041.4|2049.43|2041.73|2049.03|2041.33|31
1653263020000|2022-05-22 23:43:40|2049.09|2041.39|2049.02|2041.32|2049.42|2041.72|2048.96|2041.26|22
1653263030000|2022-05-22 23:43:50|2049.09|2041.39|2049.36|2041.66|2049.41|2041.71|2048.85|2041.15|31
1653263040000|2022-05-22 23:44:00|2049.39|2041.69|2049.58|2041.88|2049.58|2041.88|2049.14|2041.44|25
1653263050000|2022-05-22 23:44:10|2049.56|2041.86|2048.85|2041.15|2049.57|2041.87|2048.72|2041.02|29
1653263060000|2022-05-22 23:44:20|2048.71|2041.01|2048.8|2041.1|2048.92|2041.22|2048.54|2040.84|24
1653263070000|2022-05-22 23:44:30|2048.74|2041.04|2049.03|2041.33|2049.03|2041.33|2048.58|2040.88|26
1653263080000|2022-05-22 23:44:40|2048.76|2041.06|2048.91|2041.21|2049.06|2041.36|2048.54|2040.84|18
1653263090000|2022-05-22 23:44:50|2048.87|2041.17|2049.33|2041.63|2049.43|2041.73|2048.8|2041.1|35
1653263100000|2022-05-22 23:45:00|2049.15|2041.45|2049.13|2041.43|2049.3|2041.6|2049.04|2041.34|24
1653263110000|2022-05-22 23:45:10|2049.29|2041.59|2050.46|2042.76|2050.57|2042.87|2049.26|2041.56|29
1653263120000|2022-05-22 23:45:20|2050.47|2042.77|2050.62|2042.92|2050.62|2042.92|2050.3|2042.6|28
1653263130000|2022-05-22 23:45:30|2050.65|2042.95|2050.7|2043|2050.87|2043.17|2050.43|2042.73|29
1653263140000|2022-05-22 23:45:40|2050.38|2042.68|2049.63|2041.93|2050.77|2043.07|2049.56|2041.86|34
1653263150000|2022-05-22 23:45:50|2049.88|2042.18|2050.05|2042.35|2050.21|2042.51|2049.56|2041.86|30
1653263160000|2022-05-22 23:46:00|2050.15|2042.45|2049.47|2041.77|2050.17|2042.47|2049.45|2041.75|30
1653263170000|2022-05-22 23:46:10|2049.41|2041.71|2048.52|2040.82|2049.41|2041.71|2048.24|2040.54|37
1653263180000|2022-05-22 23:46:20|2048.56|2040.86|2048.64|2040.94|2048.87|2041.17|2048.55|2040.85|31
1653263190000|2022-05-22 23:46:30|2048.65|2040.95|2048.65|2040.95|2048.77|2041.07|2048.41|2040.71|24
1653263200000|2022-05-22 23:46:40|2048.68|2040.98|2048.74|2041.04|2048.9|2041.2|2048.68|2040.98|25
1653263210000|2022-05-22 23:46:50|2049|2041.3|2048.44|2040.74|2050.05|2042.35|2048.37|2040.67|32
1653263220000|2022-05-22 23:47:00|2048.59|2040.89|2049.68|2041.98|2049.87|2042.17|2048.43|2040.73|37
1653263230000|2022-05-22 23:47:10|2049.67|2041.97|2050.66|2042.96|2050.78|2043.08|2049.63|2041.93|36
1653263240000|2022-05-22 23:47:20|2050.61|2042.91|2050.32|2042.62|2050.78|2043.08|2050.29|2042.59|25
1653263250000|2022-05-22 23:47:30|2050.3|2042.6|2049.77|2042.07|2050.33|2042.63|2049.77|2042.07|35
1653263260000|2022-05-22 23:47:40|2049.71|2042.01|2049.94|2042.24|2049.96|2042.26|2049.58|2041.88|29
1653263270000|2022-05-22 23:47:50|2049.95|2042.25|2050.02|2042.32|2050.02|2042.32|2049.67|2041.97|34
1653263280000|2022-05-22 23:48:00|2049.93|2042.23|2049.76|2042.06|2049.96|2042.26|2049.76|2042.06|33
1653263290000|2022-05-22 23:48:10|2049.89|2042.19|2049.98|2042.28|2050.16|2042.46|2049.77|2042.07|31
1653263300000|2022-05-22 23:48:20|2049.97|2042.27|2049.94|2042.24|2050.07|2042.37|2049.83|2042.13|28
1653263310000|2022-05-22 23:48:30|2049.95|2042.25|2050.07|2042.37|2050.08|2042.38|2049.91|2042.21|32
1653263320000|2022-05-22 23:48:40|2050.08|2042.38|2050.15|2042.45|2050.17|2042.47|2049.94|2042.24|20
1653263330000|2022-05-22 23:48:50|2050.14|2042.44|2049.15|2041.45|2050.14|2042.44|2049.15|2041.45|29
1653263340000|2022-05-22 23:49:00|2049|2041.3|2049.22|2041.52|2049.22|2041.52|2048.59|2040.89|29
1653263350000|2022-05-22 23:49:10|2049.08|2041.38|2049.03|2041.33|2049.15|2041.45|2048.73|2041.03|32
1653263360000|2022-05-22 23:49:20|2048.77|2041.07|2048.31|2040.61|2049.04|2041.34|2048.2|2040.5|31
1653263370000|2022-05-22 23:49:30|2048.28|2040.58|2048.18|2040.48|2048.41|2040.71|2048.08|2040.38|31
1653263380000|2022-05-22 23:49:40|2048.19|2040.49|2048.18|2040.48|2048.37|2040.67|2048.04|2040.34|29
1653263390000|2022-05-22 23:49:50|2048.11|2040.41|2047.94|2040.24|2048.16|2040.46|2047.8|2040.1|22
1653263400000|2022-05-22 23:50:00|2048.12|2040.42|2047.94|2040.24|2048.47|2040.77|2047.82|2040.12|37
1653263410000|2022-05-22 23:50:10|2047.92|2040.22|2047.92|2040.22|2048.29|2040.59|2047.92|2040.22|32
1653263420000|2022-05-22 23:50:20|2047.89|2040.19|2048.18|2040.48|2048.24|2040.54|2047.89|2040.19|25
1653263430000|2022-05-22 23:50:30|2048.11|2040.41|2048.02|2040.32|2048.25|2040.55|2047.91|2040.21|28
1653263440000|2022-05-22 23:50:40|2048.04|2040.34|2048.56|2040.86|2048.75|2041.05|2048.01|2040.31|28
1653263450000|2022-05-22 23:50:50|2048.5|2040.8|2048.47|2040.77|2048.6|2040.9|2048.37|2040.67|25
1653263460000|2022-05-22 23:51:00|2048.48|2040.78|2047.86|2040.16|2048.48|2040.78|2047.77|2040.07|30
1653263470000|2022-05-22 23:51:10|2047.9|2040.2|2047.92|2040.22|2048.12|2040.42|2047.83|2040.13|24
1653263480000|2022-05-22 23:51:20|2047.83|2040.13|2049.46|2041.76|2049.5|2041.8|2047.83|2040.13|34
1653263490000|2022-05-22 23:51:30|2049.48|2041.78|2049.55|2041.85|2050.47|2042.77|2049.48|2041.78|31
1653263500000|2022-05-22 23:51:40|2049.45|2041.75|2049.47|2041.77|2049.71|2042.01|2049.35|2041.65|32
1653263510000|2022-05-22 23:51:50|2049.52|2041.82|2049.02|2041.32|2049.55|2041.85|2049|2041.3|35
1653263520000|2022-05-22 23:52:00|2049.09|2041.39|2049.01|2041.31|2049.26|2041.56|2049|2041.3|25
1653263530000|2022-05-22 23:52:10|2049|2041.3|2049.13|2041.43|2049.2|2041.5|2049|2041.3|28
1653263540000|2022-05-22 23:52:20|2049.14|2041.44|2049.2|2041.5|2049.27|2041.57|2048.81|2041.11|20
1653263550000|2022-05-22 23:52:30|2049.19|2041.49|2048.7|2041|2049.19|2041.49|2048.64|2040.94|21
1653263560000|2022-05-22 23:52:40|2048.71|2041.01|2048.77|2041.07|2049.2|2041.5|2048.7|2041|26
1653263570000|2022-05-22 23:52:50|2049.09|2041.39|2048.91|2041.21|2049.16|2041.46|2048.83|2041.13|32
1653263580000|2022-05-22 23:53:00|2048.92|2041.22|2048.93|2041.23|2049.08|2041.38|2048.78|2041.08|30
1653263590000|2022-05-22 23:53:10|2048.91|2041.21|2048.78|2041.08|2048.94|2041.24|2048.53|2040.83|29
1653263600000|2022-05-22 23:53:20|2048.69|2040.99|2048.85|2041.15|2048.92|2041.22|2048.67|2040.97|22
1653263610000|2022-05-22 23:53:30|2048.87|2041.17|2048.84|2041.14|2048.95|2041.25|2048.78|2041.08|28
1653263620000|2022-05-22 23:53:40|2048.83|2041.13|2048.89|2041.19|2048.96|2041.26|2048.71|2041.01|27
1653263630000|2022-05-22 23:53:50|2048.91|2041.21|2048.8|2041.1|2048.91|2041.21|2048.72|2041.02|24
1653263640000|2022-05-22 23:54:00|2048.82|2041.12|2048.86|2041.16|2048.91|2041.21|2048.73|2041.03|25
1653263650000|2022-05-22 23:54:10|2048.85|2041.15|2048.83|2041.13|2048.87|2041.17|2048.66|2040.96|14
1653263660000|2022-05-22 23:54:20|2048.62|2040.92|2048.62|2040.92|2048.75|2041.05|2048.58|2040.88|21
1653263670000|2022-05-22 23:54:30|2048.69|2040.99|2048.74|2041.04|2048.86|2041.16|2048.63|2040.93|28
1653263680000|2022-05-22 23:54:40|2048.47|2040.77|2048.65|2040.95|2048.74|2041.04|2048.45|2040.75|27
1653263690000|2022-05-22 23:54:50|2048.69|2040.99|2048.63|2040.93|2048.69|2040.99|2048.37|2040.67|17
1653263700000|2022-05-22 23:55:00|2048.26|2040.56|2049.05|2041.35|2049.1|2041.4|2048.26|2040.56|32
1653263710000|2022-05-22 23:55:10|2049.1|2041.4|2048.86|2041.16|2049.19|2041.49|2048.71|2041.01|32
1653263720000|2022-05-22 23:55:20|2048.73|2041.03|2048.83|2041.13|2048.94|2041.24|2048.73|2041.03|28
1653263730000|2022-05-22 23:55:30|2048.82|2041.12|2048.95|2041.25|2050.08|2042.38|2048.82|2041.12|32
1653263740000|2022-05-22 23:55:40|2049.27|2041.57|2050.32|2042.62|2050.5|2042.8|2049.27|2041.57|35
1653263750000|2022-05-22 23:55:50|2050.31|2042.61|2050.16|2042.46|2050.45|2042.75|2049.77|2042.07|28
1653263760000|2022-05-22 23:56:00|2050.1|2042.4|2050.17|2042.47|2050.21|2042.51|2049.55|2041.85|35
1653263770000|2022-05-22 23:56:10|2049.94|2042.24|2050.12|2042.42|2050.27|2042.57|2049.88|2042.18|35
1653263780000|2022-05-22 23:56:20|2050.18|2042.48|2050.21|2042.51|2050.24|2042.54|2049.84|2042.14|29
1653263790000|2022-05-22 23:56:30|2050.2|2042.5|2049.67|2041.97|2050.62|2042.92|2049.63|2041.93|35
1653263800000|2022-05-22 23:56:40|2049.71|2042.01|2048.81|2041.11|2049.71|2042.01|2048.59|2040.89|29
1653263810000|2022-05-22 23:56:50|2048.8|2041.1|2049.08|2041.38|2049.33|2041.63|2048.74|2041.04|32
1653263820000|2022-05-22 23:57:00|2049.12|2041.42|2048.95|2041.25|2049.33|2041.63|2048.95|2041.25|26
1653263830000|2022-05-22 23:57:10|2048.9|2041.2|2048.98|2041.28|2049.23|2041.53|2048.9|2041.2|25
1653263840000|2022-05-22 23:57:20|2048.83|2041.13|2048.47|2040.77|2048.83|2041.13|2048.33|2040.63|32
1653263850000|2022-05-22 23:57:30|2048.43|2040.73|2048.43|2040.73|2048.55|2040.85|2048.34|2040.64|25
1653263860000|2022-05-22 23:57:40|2048.34|2040.64|2048.43|2040.73|2048.52|2040.82|2048.24|2040.54|23
1653263870000|2022-05-22 23:57:50|2048.42|2040.72|2047.16|2039.46|2048.43|2040.73|2047.16|2039.46|28
1653263880000|2022-05-22 23:58:00|2047.17|2039.47|2046.75|2039.05|2047.34|2039.64|2046.74|2039.04|32
1653263890000|2022-05-22 23:58:10|2046.78|2039.08|2045.77|2038.07|2047.01|2039.31|2045.77|2038.07|27
1653263900000|2022-05-22 23:58:20|2045.51|2037.81|2044.25|2036.55|2045.62|2037.92|2044.23|2036.53|37
1653263910000|2022-05-22 23:58:30|2044.27|2036.57|2044.52|2036.82|2044.59|2036.89|2044.15|2036.45|35
1653263920000|2022-05-22 23:58:40|2044.55|2036.85|2044.43|2036.73|2044.55|2036.85|2044.33|2036.63|32
1653263930000|2022-05-22 23:58:50|2044.44|2036.74|2044.43|2036.73|2044.58|2036.88|2044.37|2036.67|30
1653263940000|2022-05-22 23:59:00|2044.29|2036.59|2044.4|2036.7|2044.44|2036.74|2043.94|2036.24|29
1653263950000|2022-05-22 23:59:10|2044.46|2036.76|2045.26|2037.56|2045.26|2037.56|2044.46|2036.76|20
1653263960000|2022-05-22 23:59:20|2045.1|2037.4|2044.7|2037|2045.43|2037.73|2044.69|2036.99|37
1653263970000|2022-05-22 23:59:30|2044.68|2036.98|2044.88|2037.18|2044.94|2037.24|2044.68|2036.98|33
1653263980000|2022-05-22 23:59:40|2044.84|2037.14|2044.71|2037.01|2044.98|2037.28|2044.71|2037.01|30
1653263990000|2022-05-22 23:59:50|2044.72|2037.02|2044.73|2037.03|2044.8|2037.1|2044.66|2036.96|27
1653264000000|2022-05-23 00:00:00|2044.66|2036.96|2044.75|2037.05|2044.91|2037.21|2044.6|2036.9|27
1653264010000|2022-05-23 00:00:10|2044.72|2037.02|2044.74|2037.04|2044.78|2037.08|2044.61|2036.91|20
1653264020000|2022-05-23 00:00:20|2044.64|2036.94|2042.28|2034.58|2044.72|2037.02|2042.26|2034.56|34
1653264030000|2022-05-23 00:00:30|2042.55|2034.85|2042.82|2035.12|2043.17|2035.47|2042.44|2034.74|34
1653264040000|2022-05-23 00:00:40|2042.87|2035.17|2042.31|2034.61|2042.88|2035.18|2042.31|2034.61|31
1653264050000|2022-05-23 00:00:50|2042.24|2034.54|2041.67|2033.97|2042.48|2034.78|2041.57|2033.87|38
1653264060000|2022-05-23 00:01:00|2041.73|2034.03|2041.08|2033.38|2041.91|2034.21|2041.04|2033.34|36
1653264070000|2022-05-23 00:01:10|2041.03|2033.33|2041.89|2034.19|2042.07|2034.37|2040.87|2033.17|34
1653264080000|2022-05-23 00:01:20|2041.97|2034.27|2041.97|2034.27|2042.38|2034.68|2041.95|2034.25|36
1653264090000|2022-05-23 00:01:30|2041.83|2034.13|2041.23|2033.53|2041.97|2034.27|2040.75|2033.05|27
1653264100000|2022-05-23 00:01:40|2040.98|2033.28|2040.46|2032.76|2041.38|2033.68|2040.45|2032.75|27
1653264110000|2022-05-23 00:01:50|2040.45|2032.75|2039.92|2032.22|2040.63|2032.93|2039.41|2031.71|30
1653264120000|2022-05-23 00:02:00|2039.98|2032.28|2039.25|2031.55|2040.05|2032.35|2039.2|2031.5|34
1653264130000|2022-05-23 00:02:10|2039.23|2031.53|2040.06|2032.36|2040.12|2032.42|2038.81|2031.11|29
1653264140000|2022-05-23 00:02:20|2040.1|2032.4|2040.09|2032.39|2040.43|2032.73|2039.96|2032.26|31
1653264150000|2022-05-23 00:02:30|2040.34|2032.64|2040.79|2033.09|2040.94|2033.24|2040.22|2032.52|35
1653264160000|2022-05-23 00:02:40|2040.72|2033.02|2042.17|2034.47|2042.17|2034.47|2040.71|2033.01|34
1653264170000|2022-05-23 00:02:50|2042.16|2034.46|2042.39|2034.69|2042.59|2034.89|2042.16|2034.46|31
1653264180000|2022-05-23 00:03:00|2042.75|2035.05|2043.84|2036.14|2043.87|2036.17|2042.75|2035.05|37
1653264190000|2022-05-23 00:03:10|2043.89|2036.19|2044.68|2036.98|2044.98|2037.28|2043.84|2036.14|34
1653264200000|2022-05-23 00:03:20|2044.71|2037.01|2043.58|2035.88|2045.18|2037.48|2043.58|2035.88|31
1653264210000|2022-05-23 00:03:30|2043.97|2036.27|2042.94|2035.24|2043.97|2036.27|2042.42|2034.72|40
1653264220000|2022-05-23 00:03:40|2043.07|2035.37|2041.59|2033.89|2043.32|2035.62|2041.55|2033.85|21
1653264230000|2022-05-23 00:03:50|2041.67|2033.97|2041.61|2033.91|2042.22|2034.52|2041.33|2033.63|32
1653264240000|2022-05-23 00:04:00|2041.32|2033.62|2041.78|2034.08|2042.17|2034.47|2041.32|2033.62|32
1653264250000|2022-05-23 00:04:10|2041.8|2034.1|2042.13|2034.43|2042.3|2034.6|2041.74|2034.04|35
1653264260000|2022-05-23 00:04:20|2042.17|2034.47|2042.75|2035.05|2042.88|2035.18|2042.12|2034.42|33
1653264270000|2022-05-23 00:04:30|2042.84|2035.14|2042.99|2035.29|2043.3|2035.6|2042.84|2035.14|37
1653264280000|2022-05-23 00:04:40|2043.03|2035.33|2043.53|2035.83|2043.53|2035.83|2042.83|2035.13|30
1653264290000|2022-05-23 00:04:50|2043.55|2035.85|2043.76|2036.06|2043.79|2036.09|2043.47|2035.77|27
1653264300000|2022-05-23 00:05:00|2043.77|2036.07|2042.82|2035.12|2043.98|2036.28|2042.73|2035.03|34
1653264310000|2022-05-23 00:05:10|2042.81|2035.11|2044.34|2036.64|2044.63|2036.93|2042.73|2035.03|31
1653264320000|2022-05-23 00:05:20|2044.45|2036.75|2045.04|2037.34|2045.51|2037.81|2044.45|2036.75|25
1653264330000|2022-05-23 00:05:30|2045.03|2037.33|2045.18|2037.48|2045.28|2037.58|2044.3|2036.6|35
1653264340000|2022-05-23 00:05:40|2045.24|2037.54|2044.81|2037.11|2045.37|2037.67|2044.8|2037.1|31
1653264350000|2022-05-23 00:05:50|2044.82|2037.12|2044.35|2036.65|2045.07|2037.37|2044.34|2036.64|25
1653264360000|2022-05-23 00:06:00|2044.44|2036.74|2044.01|2036.31|2044.44|2036.74|2043.89|2036.19|26
1653264370000|2022-05-23 00:06:10|2044.02|2036.32|2043.85|2036.15|2044.41|2036.71|2043.85|2036.15|32
1653264380000|2022-05-23 00:06:20|2043.82|2036.12|2044.14|2036.44|2044.19|2036.49|2043.82|2036.12|26
1653264390000|2022-05-23 00:06:30|2044.09|2036.39|2045.55|2037.85|2045.55|2037.85|2044.09|2036.39|33
1653264400000|2022-05-23 00:06:40|2045.62|2037.92|2045.98|2038.28|2046.1|2038.4|2045.62|2037.92|32
1653264410000|2022-05-23 00:06:50|2045.96|2038.26|2046.12|2038.42|2046.36|2038.66|2045.95|2038.25|29
1653264420000|2022-05-23 00:07:00|2046.1|2038.4|2046.41|2038.71|2046.51|2038.81|2046.1|2038.4|33
1653264430000|2022-05-23 00:07:10|2046.4|2038.7|2047.21|2039.51|2047.21|2039.51|2046.18|2038.48|34
1653264440000|2022-05-23 00:07:20|2047.19|2039.49|2047.08|2039.38|2047.29|2039.59|2046.91|2039.21|32
1653264450000|2022-05-23 00:07:30|2047.06|2039.36|2046.85|2039.15|2047.06|2039.36|2046.65|2038.95|25
1653264460000|2022-05-23 00:07:40|2046.86|2039.16|2047.35|2039.65|2047.75|2040.05|2046.86|2039.16|38
1653264470000|2022-05-23 00:07:50|2047.42|2039.72|2047.4|2039.7|2047.56|2039.86|2047.22|2039.52|28
1653264480000|2022-05-23 00:08:00|2047.33|2039.63|2048.09|2040.39|2048.09|2040.39|2047.28|2039.58|24
1653264490000|2022-05-23 00:08:10|2048.08|2040.38|2049.78|2042.08|2049.91|2042.21|2047.72|2040.02|34
1653264500000|2022-05-23 00:08:20|2049.74|2042.04|2050.33|2042.63|2050.79|2043.09|2049.74|2042.04|34
1653264510000|2022-05-23 00:08:30|2050.42|2042.72|2051.8|2044.1|2051.82|2044.12|2050.42|2042.72|24
1653264520000|2022-05-23 00:08:40|2051.94|2044.24|2051.76|2044.06|2052.02|2044.32|2050.76|2043.06|36
1653264530000|2022-05-23 00:08:50|2051.8|2044.1|2052|2044.3|2052.01|2044.31|2051.61|2043.91|37
1653264540000|2022-05-23 00:09:00|2052.1|2044.4|2051.76|2044.06|2052.66|2044.96|2051.73|2044.03|28
1653264550000|2022-05-23 00:09:10|2051.75|2044.05|2051.64|2043.94|2051.93|2044.23|2051.54|2043.84|29
1653264560000|2022-05-23 00:09:20|2051.61|2043.91|2051.03|2043.33|2051.75|2044.05|2051.03|2043.33|28
1653264570000|2022-05-23 00:09:30|2051.21|2043.51|2052.04|2044.34|2052.07|2044.37|2051.21|2043.51|11
1653264580000|2022-05-23 00:09:40|2052.05|2044.35|2050.49|2042.79|2052.27|2044.57|2050.46|2042.76|30
1653264590000|2022-05-23 00:09:50|2050.6|2042.9|2051.49|2043.79|2051.76|2044.06|2050.6|2042.9|36
1653264600000|2022-05-23 00:10:00|2051|2043.3|2050.89|2043.19|2051.03|2043.33|2050.72|2043.02|13
1653264610000|2022-05-23 00:10:10|2051.02|2043.32|2051.13|2043.43|2051.18|2043.48|2050.9|2043.2|22
1653264620000|2022-05-23 00:10:20|2050.81|2043.11|2050.7|2043|2050.95|2043.25|2050.7|2043|11
1653264630000|2022-05-23 00:10:30|2050.68|2042.98|2050.5|2042.8|2050.86|2043.16|2050.5|2042.8|4
1653264640000|2022-05-23 00:10:40|2050.52|2042.82|2049.05|2041.35|2050.52|2042.82|2048.64|2040.94|19
1653264650000|2022-05-23 00:10:50|2048.92|2041.22|2048.24|2040.54|2048.92|2041.22|2047.85|2040.15|17
1653264660000|2022-05-23 00:11:00|2048.23|2040.53|2047.58|2039.88|2048.23|2040.53|2047.35|2039.65|16
1653264670000|2022-05-23 00:11:10|2047.35|2039.65|2048.43|2040.73|2048.43|2040.73|2046.95|2039.25|32
1653264680000|2022-05-23 00:11:20|2048.44|2040.74|2049.21|2041.51|2049.74|2042.04|2048.23|2040.53|39
1653264690000|2022-05-23 00:11:30|2049.25|2041.55|2048.63|2040.93|2049.86|2042.16|2048.55|2040.85|30
1653264700000|2022-05-23 00:11:40|2048.58|2040.88|2048.19|2040.49|2048.63|2040.93|2047.99|2040.29|22
1653264710000|2022-05-23 00:11:50|2048.24|2040.54|2047.97|2040.27|2048.89|2041.19|2047.97|2040.27|35
1653264720000|2022-05-23 00:12:00|2048.02|2040.32|2048.02|2040.32|2048.12|2040.42|2047.95|2040.25|20
1653264730000|2022-05-23 00:12:10|2047.94|2040.24|2048.5|2040.8|2048.5|2040.8|2047.94|2040.24|24
1653264740000|2022-05-23 00:12:20|2048.46|2040.76|2050.11|2042.41|2050.11|2042.41|2048.38|2040.68|32
1653264750000|2022-05-23 00:12:30|2050.21|2042.51|2050.54|2042.84|2050.64|2042.94|2050.15|2042.45|29
1653264760000|2022-05-23 00:12:40|2050.55|2042.85|2050.63|2042.93|2050.64|2042.94|2050.41|2042.71|26
1653264770000|2022-05-23 00:12:50|2050.66|2042.96|2051.56|2043.86|2052.11|2044.41|2050.62|2042.92|37
1653264780000|2022-05-23 00:13:00|2051.65|2043.95|2051.78|2044.08|2052.03|2044.33|2050.86|2043.16|37
1653264790000|2022-05-23 00:13:10|2051.85|2044.15|2051.34|2043.64|2052.03|2044.33|2051.31|2043.61|31
1653264800000|2022-05-23 00:13:20|2051.14|2043.44|2051.06|2043.36|2051.35|2043.65|2050.95|2043.25|29
1653264810000|2022-05-23 00:13:30|2051.18|2043.48|2051.45|2043.75|2051.45|2043.75|2051.06|2043.36|29
1653264820000|2022-05-23 00:13:40|2051.5|2043.8|2051.22|2043.52|2051.5|2043.8|2051.22|2043.52|22
1653264830000|2022-05-23 00:13:50|2051.21|2043.51|2051.38|2043.68|2051.43|2043.73|2051.06|2043.36|22
1653264840000|2022-05-23 00:14:00|2051.42|2043.72|2051.48|2043.78|2051.59|2043.89|2051.2|2043.5|28
1653264850000|2022-05-23 00:14:10|2051.18|2043.48|2052.58|2044.88|2052.58|2044.88|2051|2043.3|31
1653264860000|2022-05-23 00:14:20|2052.89|2045.19|2052.42|2044.72|2053.07|2045.37|2052.28|2044.58|35
1653264870000|2022-05-23 00:14:30|2052.89|2045.19|2052.16|2044.46|2053.1|2045.4|2051.81|2044.11|34
1653264880000|2022-05-23 00:14:40|2052.2|2044.5|2052.2|2044.5|2052.27|2044.57|2051.93|2044.23|28
1653264890000|2022-05-23 00:14:50|2052.16|2044.46|2051.9|2044.2|2052.17|2044.47|2051.38|2043.68|31
1653264900000|2022-05-23 00:15:00|2051.81|2044.11|2051.87|2044.17|2052.27|2044.57|2051.69|2043.99|26
1653264910000|2022-05-23 00:15:10|2051.94|2044.24|2051.58|2043.88|2052.27|2044.57|2051.4|2043.7|33
1653264920000|2022-05-23 00:15:20|2051.61|2043.91|2052.33|2044.63|2053.07|2045.37|2051.54|2043.84|35
1653264930000|2022-05-23 00:15:30|2052.35|2044.65|2051.44|2043.74|2052.51|2044.81|2051.35|2043.65|35
1653264940000|2022-05-23 00:15:40|2051.41|2043.71|2051.34|2043.64|2051.46|2043.76|2051.31|2043.61|27
1653264950000|2022-05-23 00:15:50|2051.33|2043.63|2051.46|2043.76|2051.58|2043.88|2051.33|2043.63|25
1653264960000|2022-05-23 00:16:00|2051.47|2043.77|2051.41|2043.71|2051.6|2043.9|2051.41|2043.71|30
1653264970000|2022-05-23 00:16:10|2051.54|2043.84|2051.44|2043.74|2051.7|2044|2051.39|2043.69|26
1653264980000|2022-05-23 00:16:20|2051.42|2043.72|2050.85|2043.15|2051.45|2043.75|2050.85|2043.15|26
1653264990000|2022-05-23 00:16:30|2050.94|2043.24|2050.51|2042.81|2050.98|2043.28|2050|2042.3|28
1653265000000|2022-05-23 00:16:40|2050.01|2042.31|2050.69|2042.99|2050.78|2043.08|2050.01|2042.31|33
1653265010000|2022-05-23 00:16:50|2050.76|2043.06|2050.49|2042.79|2051.09|2043.39|2050.29|2042.59|33
1653265020000|2022-05-23 00:17:00|2050.43|2042.73|2050.12|2042.42|2050.43|2042.73|2049.97|2042.27|33
1653265030000|2022-05-23 00:17:10|2050.04|2042.34|2049.72|2042.02|2050.1|2042.4|2049.65|2041.95|27
1653265040000|2022-05-23 00:17:20|2049.85|2042.15|2049.99|2042.29|2050.27|2042.57|2049.85|2042.15|31
1653265050000|2022-05-23 00:17:30|2050.08|2042.38|2049.72|2042.02|2050.08|2042.38|2049.72|2042.02|23
1653265060000|2022-05-23 00:17:40|2049.96|2042.26|2049.91|2042.21|2049.99|2042.29|2049.73|2042.03|25
1653265070000|2022-05-23 00:17:50|2049.92|2042.22|2051.83|2044.13|2051.83|2044.13|2049.92|2042.22|33
1653265080000|2022-05-23 00:18:00|2051.82|2044.12|2053.02|2045.32|2053.13|2045.43|2051.72|2044.02|38
1653265090000|2022-05-23 00:18:10|2052.91|2045.21|2053.66|2045.96|2054.28|2046.58|2052.91|2045.21|36
1653265100000|2022-05-23 00:18:20|2053.73|2046.03|2054.27|2046.57|2054.52|2046.82|2053.42|2045.72|39
1653265110000|2022-05-23 00:18:30|2054.26|2046.56|2053.7|2046|2054.53|2046.83|2053.61|2045.91|37
1653265120000|2022-05-23 00:18:40|2053.74|2046.04|2053.53|2045.83|2053.84|2046.14|2053.53|2045.83|34
1653265130000|2022-05-23 00:18:50|2053.6|2045.9|2053.58|2045.88|2053.65|2045.95|2053.36|2045.66|33
1653265140000|2022-05-23 00:19:00|2053.52|2045.82|2054.35|2046.65|2054.72|2047.02|2053.52|2045.82|28
1653265150000|2022-05-23 00:19:10|2054.51|2046.81|2054.7|2047|2054.76|2047.06|2054.36|2046.66|29
1653265160000|2022-05-23 00:19:20|2054.6|2046.9|2056.6|2048.9|2056.7|2049|2054.42|2046.72|36
1653265170000|2022-05-23 00:19:30|2057.85|2050.15|2056.25|2048.55|2058.07|2050.37|2056.17|2048.47|37
1653265180000|2022-05-23 00:19:40|2056.35|2048.65|2057.14|2049.44|2057.2|2049.5|2056.35|2048.65|35
1653265190000|2022-05-23 00:19:50|2057.07|2049.37|2055.81|2048.11|2057.14|2049.44|2055.81|2048.11|33
1653265200000|2022-05-23 00:20:00|2055.54|2047.84|2055.54|2047.84|2055.71|2048.01|2055.14|2047.44|34
1653265210000|2022-05-23 00:20:10|2055.5|2047.8|2055.38|2047.68|2055.62|2047.92|2055.38|2047.68|31
1653265220000|2022-05-23 00:20:20|2055.41|2047.71|2054.67|2046.97|2055.54|2047.84|2054.5|2046.8|30
1653265230000|2022-05-23 00:20:30|2054.72|2047.02|2053.98|2046.28|2054.74|2047.04|2053.53|2045.83|30
1653265240000|2022-05-23 00:20:40|2054.13|2046.43|2052.81|2045.11|2054.13|2046.43|2052.81|2045.11|32
1653265250000|2022-05-23 00:20:50|2052.8|2045.1|2054|2046.3|2054.08|2046.38|2052.67|2044.97|34
1653265260000|2022-05-23 00:21:00|2054.06|2046.36|2052.56|2044.86|2054.35|2046.65|2052.45|2044.75|31
1653265270000|2022-05-23 00:21:10|2052.55|2044.85|2052.49|2044.79|2052.89|2045.19|2052.41|2044.71|31
1653265280000|2022-05-23 00:21:20|2052.5|2044.8|2052.09|2044.39|2052.8|2045.1|2052.09|2044.39|28
1653265290000|2022-05-23 00:21:30|2052.26|2044.56|2051.76|2044.06|2052.26|2044.56|2051.67|2043.97|35
1653265300000|2022-05-23 00:21:40|2051.82|2044.12|2051.92|2044.22|2052.24|2044.54|2051.62|2043.92|29
1653265310000|2022-05-23 00:21:50|2051.93|2044.23|2051.6|2043.9|2052.08|2044.38|2051.58|2043.88|34
1653265320000|2022-05-23 00:22:00|2051.68|2043.98|2050.5|2042.8|2052.21|2044.51|2050.47|2042.77|37
1653265330000|2022-05-23 00:22:10|2050.7|2043|2049.76|2042.06|2050.83|2043.13|2049.64|2041.94|38
1653265340000|2022-05-23 00:22:20|2049.58|2041.88|2049.67|2041.97|2049.71|2042.01|2049.43|2041.73|38
1653265350000|2022-05-23 00:22:30|2049.39|2041.69|2049.13|2041.43|2050.08|2042.38|2049|2041.3|35
1653265360000|2022-05-23 00:22:40|2049.11|2041.41|2048.84|2041.14|2049.63|2041.93|2048.84|2041.14|34
1653265370000|2022-05-23 00:22:50|2048.9|2041.2|2048.92|2041.22|2048.99|2041.29|2048.7|2041|25
1653265380000|2022-05-23 00:23:00|2048.89|2041.19|2047.38|2039.68|2048.97|2041.27|2047.29|2039.59|32
1653265390000|2022-05-23 00:23:10|2047.42|2039.72|2047.92|2040.22|2048.02|2040.32|2047.42|2039.72|30
1653265400000|2022-05-23 00:23:20|2047.96|2040.26|2047.92|2040.22|2048.22|2040.52|2047.69|2039.99|34
1653265410000|2022-05-23 00:23:30|2047.87|2040.17|2046.78|2039.08|2047.92|2040.22|2046.76|2039.06|34
1653265420000|2022-05-23 00:23:40|2046.8|2039.1|2046.81|2039.11|2046.88|2039.18|2046.72|2039.02|27
1653265430000|2022-05-23 00:23:50|2046.82|2039.12|2046.04|2038.34|2046.82|2039.12|2045.94|2038.24|31
1653265440000|2022-05-23 00:24:00|2046.15|2038.45|2046.38|2038.68|2046.43|2038.73|2045.09|2037.39|37
1653265450000|2022-05-23 00:24:10|2046.28|2038.58|2046.68|2038.98|2047.34|2039.64|2046.28|2038.58|35
1653265460000|2022-05-23 00:24:20|2046.55|2038.85|2045.96|2038.26|2046.82|2039.12|2045.96|2038.26|34
1653265470000|2022-05-23 00:24:30|2045.97|2038.27|2046.23|2038.53|2046.26|2038.56|2045.96|2038.26|26
1653265480000|2022-05-23 00:24:40|2046.14|2038.44|2046.21|2038.51|2046.22|2038.52|2046.04|2038.34|32
1653265490000|2022-05-23 00:24:50|2046.14|2038.44|2045.67|2037.97|2046.14|2038.44|2045.43|2037.73|28
1653265500000|2022-05-23 00:25:00|2045.78|2038.08|2045.93|2038.23|2045.93|2038.23|2045.51|2037.81|28
1653265510000|2022-05-23 00:25:10|2045.99|2038.29|2044.57|2036.87|2045.99|2038.29|2044.5|2036.8|25
1653265520000|2022-05-23 00:25:20|2044.51|2036.81|2044.46|2036.76|2044.6|2036.9|2044.46|2036.76|19
1653265530000|2022-05-23 00:25:30|2044.47|2036.77|2043.62|2035.92|2044.47|2036.77|2043.49|2035.79|23
1653265540000|2022-05-23 00:25:40|2043.56|2035.86|2043.41|2035.71|2043.61|2035.91|2043.13|2035.43|23
1653265550000|2022-05-23 00:25:50|2043.45|2035.75|2043.4|2035.7|2043.97|2036.27|2043.29|2035.59|28
1653265560000|2022-05-23 00:26:00|2043.41|2035.71|2043.56|2035.86|2043.75|2036.05|2043.35|2035.65|19
1653265570000|2022-05-23 00:26:10|2043.58|2035.88|2044.28|2036.58|2044.28|2036.58|2043.58|2035.88|24
1653265580000|2022-05-23 00:26:20|2044.31|2036.61|2044.12|2036.42|2044.63|2036.93|2044.01|2036.31|35
1653265590000|2022-05-23 00:26:30|2044.09|2036.39|2044.22|2036.52|2044.3|2036.6|2044.06|2036.36|26
1653265600000|2022-05-23 00:26:40|2044.24|2036.54|2044.27|2036.57|2044.63|2036.93|2044.13|2036.43|30
1653265610000|2022-05-23 00:26:50|2044.23|2036.53|2044.42|2036.72|2044.47|2036.77|2044.09|2036.39|24
1653265620000|2022-05-23 00:27:00|2044.39|2036.69|2043.11|2035.41|2044.51|2036.81|2042.91|2035.21|35
1653265630000|2022-05-23 00:27:10|2043.23|2035.53|2042.79|2035.09|2043.29|2035.59|2042.74|2035.04|36
1653265640000|2022-05-23 00:27:20|2042.87|2035.17|2043.55|2035.85|2043.55|2035.85|2042.04|2034.34|37
1653265650000|2022-05-23 00:27:30|2043.59|2035.89|2042.27|2034.57|2043.73|2036.03|2042.27|2034.57|38
1653265660000|2022-05-23 00:27:40|2042.3|2034.6|2042.43|2034.73|2042.79|2035.09|2042.22|2034.52|30
1653265670000|2022-05-23 00:27:50|2042.46|2034.76|2041.12|2033.42|2042.69|2034.99|2040.85|2033.15|36
1653265680000|2022-05-23 00:28:00|2041.21|2033.51|2040.82|2033.12|2041.21|2033.51|2040.44|2032.74|34
1653265690000|2022-05-23 00:28:10|2040.76|2033.06|2040.61|2032.91|2041.04|2033.34|2040.53|2032.83|31
1653265700000|2022-05-23 00:28:20|2040.57|2032.87|2041.13|2033.43|2041.4|2033.7|2040.56|2032.86|25
1653265710000|2022-05-23 00:28:30|2041.07|2033.37|2042.08|2034.38|2042.14|2034.44|2041.07|2033.37|28
1653265720000|2022-05-23 00:28:40|2042.12|2034.42|2042.74|2035.04|2042.75|2035.05|2042.06|2034.36|29
1653265730000|2022-05-23 00:28:50|2042.7|2035|2042.55|2034.85|2042.74|2035.04|2042.15|2034.45|28
1653265740000|2022-05-23 00:29:00|2042.58|2034.88|2042|2034.3|2042.71|2035.01|2042|2034.3|17
1653265750000|2022-05-23 00:29:10|2041.86|2034.16|2041.04|2033.34|2041.86|2034.16|2040.83|2033.13|29
1653265760000|2022-05-23 00:29:20|2041.07|2033.37|2040.77|2033.07|2041.17|2033.47|2040.74|2033.04|35
1653265770000|2022-05-23 00:29:30|2040.76|2033.06|2040.76|2033.06|2041.18|2033.48|2040.63|2032.93|29
1653265780000|2022-05-23 00:29:40|2040.75|2033.05|2040.79|2033.09|2040.91|2033.21|2040.39|2032.69|31
1653265790000|2022-05-23 00:29:50|2040.62|2032.92|2041.58|2033.88|2041.58|2033.88|2040.35|2032.65|23
1653265800000|2022-05-23 00:30:00|2041.59|2033.89|2041.91|2034.21|2042.04|2034.34|2041|2033.3|32
1653265810000|2022-05-23 00:30:10|2041.9|2034.2|2041.84|2034.14|2042.09|2034.39|2041.55|2033.85|34
1653265820000|2022-05-23 00:30:20|2041.85|2034.15|2042.44|2034.74|2042.45|2034.75|2041.69|2033.99|13
1653265830000|2022-05-23 00:30:30|2042.21|2034.51|2042.33|2034.63|2042.55|2034.85|2042.21|2034.51|34
1653265840000|2022-05-23 00:30:40|2042.35|2034.65|2042.09|2034.39|2042.48|2034.78|2041.95|2034.25|34
1653265850000|2022-05-23 00:30:50|2041.99|2034.29|2041.03|2033.33|2041.99|2034.29|2041.02|2033.32|36
1653265860000|2022-05-23 00:31:00|2041.23|2033.53|2040.56|2032.86|2041.49|2033.79|2040.53|2032.83|32
1653265870000|2022-05-23 00:31:10|2040.57|2032.87|2040.18|2032.48|2040.6|2032.9|2040.15|2032.45|33
1653265880000|2022-05-23 00:31:20|2040.11|2032.41|2041.13|2033.43|2041.38|2033.68|2039.95|2032.25|37
1653265890000|2022-05-23 00:31:30|2041.27|2033.57|2041.01|2033.31|2041.27|2033.57|2040.76|2033.06|31
1653265900000|2022-05-23 00:31:40|2041|2033.3|2041.48|2033.78|2041.71|2034.01|2040.79|2033.09|34
1653265910000|2022-05-23 00:31:50|2041.51|2033.81|2041.8|2034.1|2042.04|2034.34|2040.85|2033.15|36
1653265920000|2022-05-23 00:32:00|2041.79|2034.09|2041.81|2034.11|2042.08|2034.38|2041.64|2033.94|29
1653265930000|2022-05-23 00:32:10|2041.74|2034.04|2041.82|2034.12|2041.89|2034.19|2041.67|2033.97|31
1653265940000|2022-05-23 00:32:20|2041.86|2034.16|2040.9|2033.2|2042|2034.3|2040.89|2033.19|36
1653265950000|2022-05-23 00:32:30|2040.91|2033.21|2040.86|2033.16|2040.95|2033.25|2040.75|2033.05|29
1653265960000|2022-05-23 00:32:40|2040.94|2033.24|2040.41|2032.71|2040.94|2033.24|2040.41|2032.71|29
1653265970000|2022-05-23 00:32:50|2040.3|2032.6|2040.33|2032.63|2040.62|2032.92|2040.23|2032.53|34
1653265980000|2022-05-23 00:33:00|2040.34|2032.64|2041.64|2033.94|2041.86|2034.16|2040.31|2032.61|33
1653265990000|2022-05-23 00:33:10|2041.7|2034|2041.5|2033.8|2041.7|2034|2041.29|2033.59|32
1653266000000|2022-05-23 00:33:20|2041.53|2033.83|2041.56|2033.86|2041.93|2034.23|2041.36|2033.66|35
1653266010000|2022-05-23 00:33:30|2041.64|2033.94|2041.52|2033.82|2041.83|2034.13|2041.43|2033.73|36
1653266020000|2022-05-23 00:33:40|2041.57|2033.87|2040.72|2033.02|2041.59|2033.89|2040.72|2033.02|27
1653266030000|2022-05-23 00:33:50|2040.75|2033.05|2040.35|2032.65|2040.84|2033.14|2040.2|2032.5|38
1653266040000|2022-05-23 00:34:00|2040.37|2032.67|2040.62|2032.92|2040.62|2032.92|2040.26|2032.56|29
1653266050000|2022-05-23 00:34:10|2040.53|2032.83|2040.35|2032.65|2040.62|2032.92|2040.26|2032.56|28
1653266060000|2022-05-23 00:34:20|2040.41|2032.71|2041.06|2033.36|2041.18|2033.48|2040.37|2032.67|31
1653266070000|2022-05-23 00:34:30|2041.02|2033.32|2040.82|2033.12|2041.02|2033.32|2040.61|2032.91|31
1653266080000|2022-05-23 00:34:40|2040.78|2033.08|2041.04|2033.34|2041.1|2033.4|2040.72|2033.02|31
1653266090000|2022-05-23 00:34:50|2041.13|2033.43|2041.17|2033.47|2041.25|2033.55|2040.91|2033.21|34
1653266100000|2022-05-23 00:35:00|2041.11|2033.41|2041.26|2033.56|2041.78|2034.08|2041.11|2033.41|33
1653266110000|2022-05-23 00:35:10|2041.89|2034.19|2041.9|2034.2|2042.01|2034.31|2041.59|2033.89|29
1653266120000|2022-05-23 00:35:20|2041.95|2034.25|2043.19|2035.49|2043.54|2035.84|2041.95|2034.25|25
1653266130000|2022-05-23 00:35:30|2043.04|2035.34|2042.97|2035.27|2043.17|2035.47|2042.75|2035.05|32
1653266140000|2022-05-23 00:35:40|2042.96|2035.26|2043.53|2035.83|2043.66|2035.96|2042.96|2035.26|31
1653266150000|2022-05-23 00:35:50|2043.66|2035.96|2043.61|2035.91|2043.66|2035.96|2043.49|2035.79|14
1653266160000|2022-05-23 00:36:00|2043.53|2035.83|2043.48|2035.78|2043.61|2035.91|2043.35|2035.65|14
1653266170000|2022-05-23 00:36:10|2043.46|2035.76|2043.54|2035.84|2043.71|2036.01|2043.44|2035.74|22
1653266180000|2022-05-23 00:36:20|2043.53|2035.83|2043.56|2035.86|2043.56|2035.86|2043.53|2035.83|3
1653266190000|2022-05-23 00:36:30|2043.53|2035.83|2042.68|2034.98|2043.58|2035.88|2042.56|2034.86|27
1653266200000|2022-05-23 00:36:40|2042.63|2034.93|2041.92|2034.22|2042.79|2035.09|2041.91|2034.21|28
1653266210000|2022-05-23 00:36:50|2042.13|2034.43|2041.3|2033.6|2042.19|2034.49|2041.07|2033.37|25
1653266220000|2022-05-23 00:37:00|2041.25|2033.55|2040.79|2033.09|2041.34|2033.64|2040.74|2033.04|33
1653266230000|2022-05-23 00:37:10|2040.81|2033.11|2040.39|2032.69|2040.93|2033.23|2040.37|2032.67|35
1653266240000|2022-05-23 00:37:20|2040.42|2032.72|2041.38|2033.68|2041.38|2033.68|2040.34|2032.64|35
1653266250000|2022-05-23 00:37:30|2041.62|2033.92|2043.31|2035.61|2043.33|2035.63|2041.46|2033.76|32
1653266260000|2022-05-23 00:37:40|2043.3|2035.6|2042.95|2035.25|2043.51|2035.81|2042.91|2035.21|32
1653266270000|2022-05-23 00:37:50|2043.02|2035.32|2043.08|2035.38|2043.31|2035.61|2043.02|2035.32|22
1653266280000|2022-05-23 00:38:00|2042.93|2035.23|2043.6|2035.9|2043.6|2035.9|2042.43|2034.73|36
1653266290000|2022-05-23 00:38:10|2043.59|2035.89|2043.62|2035.92|2043.88|2036.18|2043.44|2035.74|29
1653266300000|2022-05-23 00:38:20|2043.65|2035.95|2042.97|2035.27|2043.67|2035.97|2042.97|2035.27|29
1653266310000|2022-05-23 00:38:30|2043.19|2035.49|2042.41|2034.71|2043.19|2035.49|2042.37|2034.67|33
1653266320000|2022-05-23 00:38:40|2042.3|2034.6|2041.75|2034.05|2042.3|2034.6|2041.74|2034.04|29
1653266330000|2022-05-23 00:38:50|2041.76|2034.06|2041.8|2034.1|2041.84|2034.14|2041.67|2033.97|28
1653266340000|2022-05-23 00:39:00|2041.75|2034.05|2041.92|2034.22|2042.15|2034.45|2041.73|2034.03|34
1653266350000|2022-05-23 00:39:10|2041.84|2034.14|2041.94|2034.24|2042.01|2034.31|2041.84|2034.14|27
1653266360000|2022-05-23 00:39:20|2041.92|2034.22|2041.88|2034.18|2042.09|2034.39|2041.75|2034.05|31
1653266370000|2022-05-23 00:39:30|2041.83|2034.13|2041.89|2034.19|2042.03|2034.33|2041.67|2033.97|38
1653266380000|2022-05-23 00:39:40|2041.77|2034.07|2041.82|2034.12|2041.94|2034.24|2041.7|2034|30
1653266390000|2022-05-23 00:39:50|2041.85|2034.15|2041.87|2034.17|2041.93|2034.23|2041.72|2034.02|29
1653266400000|2022-05-23 00:40:00|2041.96|2034.26|2041.58|2033.88|2042.15|2034.45|2041.48|2033.78|30
1653266410000|2022-05-23 00:40:10|2041.62|2033.92|2041.51|2033.81|2041.66|2033.96|2041.41|2033.71|25
1653266420000|2022-05-23 00:40:20|2041.58|2033.88|2041.85|2034.15|2042.28|2034.58|2041.54|2033.84|25
1653266430000|2022-05-23 00:40:30|2041.98|2034.28|2042.17|2034.47|2042.36|2034.66|2041.85|2034.15|17
1653266440000|2022-05-23 00:40:40|2042.2|2034.5|2042.31|2034.61|2042.34|2034.64|2042.19|2034.49|18
1653266450000|2022-05-23 00:40:50|2042.3|2034.6|2042.03|2034.33|2042.31|2034.61|2041.9|2034.2|22
1653266460000|2022-05-23 00:41:00|2042.02|2034.32|2042.08|2034.38|2042.11|2034.41|2041.88|2034.18|19
1653266470000|2022-05-23 00:41:10|2041.88|2034.18|2042.29|2034.59|2042.29|2034.59|2041.88|2034.18|16
1653266480000|2022-05-23 00:41:20|2042.3|2034.6|2042.45|2034.75|2042.59|2034.89|2042.26|2034.56|27
1653266490000|2022-05-23 00:41:30|2042.46|2034.76|2042.43|2034.73|2042.51|2034.81|2042.41|2034.71|13
1653266500000|2022-05-23 00:41:40|2042.42|2034.72|2042.47|2034.77|2042.95|2035.25|2042.42|2034.72|26
1653266510000|2022-05-23 00:41:50|2042.36|2034.66|2042.58|2034.88|2042.66|2034.96|2042.16|2034.46|24
1653266520000|2022-05-23 00:42:00|2042.65|2034.95|2042.44|2034.74|2042.93|2035.23|2042.44|2034.74|21
1653266530000|2022-05-23 00:42:10|2042.47|2034.77|2042.69|2034.99|2042.69|2034.99|2042.28|2034.58|32
1653266540000|2022-05-23 00:42:20|2042.61|2034.91|2043.67|2035.97|2043.71|2036.01|2042.61|2034.91|23
1653266550000|2022-05-23 00:42:30|2043.7|2036|2044.71|2037.01|2045.11|2037.41|2043.46|2035.76|22
1653266560000|2022-05-23 00:42:40|2044.75|2037.05|2045.6|2037.9|2045.73|2038.03|2044.75|2037.05|28
1653266570000|2022-05-23 00:42:50|2045.71|2038.01|2044.85|2037.15|2045.72|2038.02|2044.7|2037|30
1653266580000|2022-05-23 00:43:00|2045.08|2037.38|2044.91|2037.21|2045.08|2037.38|2044.65|2036.95|32
1653266590000|2022-05-23 00:43:10|2044.99|2037.29|2044.6|2036.9|2045.22|2037.52|2044.45|2036.75|31
1653266600000|2022-05-23 00:43:20|2044.61|2036.91|2044.08|2036.38|2044.61|2036.91|2044.01|2036.31|36
1653266610000|2022-05-23 00:43:30|2044.1|2036.4|2044.32|2036.62|2044.44|2036.74|2043.94|2036.24|33
1653266620000|2022-05-23 00:43:40|2044.28|2036.58|2044.26|2036.56|2044.34|2036.64|2044.18|2036.48|30
1653266630000|2022-05-23 00:43:50|2044.25|2036.55|2043.84|2036.14|2044.34|2036.64|2043.82|2036.12|32
1653266640000|2022-05-23 00:44:00|2043.83|2036.13|2043.87|2036.17|2044.1|2036.4|2043.69|2035.99|31
1653266650000|2022-05-23 00:44:10|2043.99|2036.29|2044.71|2037.01|2044.72|2037.02|2043.99|2036.29|28
1653266660000|2022-05-23 00:44:20|2044.66|2036.96|2044.55|2036.85|2045.07|2037.37|2044.55|2036.85|33
1653266670000|2022-05-23 00:44:30|2044.4|2036.7|2044.36|2036.66|2044.5|2036.8|2044.21|2036.51|29
1653266680000|2022-05-23 00:44:40|2044.37|2036.67|2044.43|2036.73|2044.51|2036.81|2044.34|2036.64|23
1653266690000|2022-05-23 00:44:50|2044.44|2036.74|2044.38|2036.68|2044.44|2036.74|2044.19|2036.49|27
1653266700000|2022-05-23 00:45:00|2044.35|2036.65|2044.52|2036.82|2044.86|2037.16|2044.34|2036.64|16
1653266710000|2022-05-23 00:45:10|2044.32|2036.62|2044.29|2036.59|2044.32|2036.62|2044.08|2036.38|23
1653266720000|2022-05-23 00:45:20|2044.28|2036.58|2044.03|2036.33|2044.3|2036.6|2043.98|2036.28|18
1653266730000|2022-05-23 00:45:30|2044.02|2036.32|2044.07|2036.37|2044.34|2036.64|2044.02|2036.32|27
1653266740000|2022-05-23 00:45:40|2044|2036.3|2044.01|2036.31|2044.16|2036.46|2043.99|2036.29|32
1653266750000|2022-05-23 00:45:50|2044.04|2036.34|2043.55|2035.85|2044.08|2036.38|2043.54|2035.84|28
1653266760000|2022-05-23 00:46:00|2043.33|2035.63|2042.26|2034.56|2043.35|2035.65|2042.26|2034.56|37
1653266770000|2022-05-23 00:46:10|2042.27|2034.57|2042.32|2034.62|2042.47|2034.77|2042.24|2034.54|28
1653266780000|2022-05-23 00:46:20|2042.35|2034.65|2042.46|2034.76|2042.65|2034.95|2042.31|2034.61|30
1653266790000|2022-05-23 00:46:30|2042.4|2034.7|2042.77|2035.07|2042.86|2035.16|2042.23|2034.53|28
1653266800000|2022-05-23 00:46:40|2042.53|2034.83|2043.43|2035.73|2043.44|2035.74|2042.53|2034.83|29
1653266810000|2022-05-23 00:46:50|2043.44|2035.74|2043.43|2035.73|2043.71|2036.01|2043.4|2035.7|17
1653266820000|2022-05-23 00:47:00|2043.47|2035.77|2043.88|2036.18|2043.88|2036.18|2043.43|2035.73|14
1653266830000|2022-05-23 00:47:10|2043.86|2036.16|2044.44|2036.74|2044.48|2036.78|2043.86|2036.16|17
1653266840000|2022-05-23 00:47:20|2044.38|2036.68|2043.98|2036.28|2044.38|2036.68|2043.92|2036.22|6
1653266850000|2022-05-23 00:47:30|2044.01|2036.31|2043.65|2035.95|2044.01|2036.31|2043.48|2035.78|15
1653266860000|2022-05-23 00:47:40|2043.62|2035.92|2046.4|2038.7|2046.53|2038.83|2043.49|2035.79|36
1653266870000|2022-05-23 00:47:50|2046.36|2038.66|2046.54|2038.84|2046.77|2039.07|2046.32|2038.62|35
1653266880000|2022-05-23 00:48:00|2046.49|2038.79|2046.22|2038.52|2046.71|2039.01|2045.69|2037.99|37
1653266890000|2022-05-23 00:48:10|2046.16|2038.46|2046.12|2038.42|2046.39|2038.69|2045.88|2038.18|30
1653266900000|2022-05-23 00:48:20|2046.11|2038.41|2045.83|2038.13|2046.3|2038.6|2045.83|2038.13|24
1653266910000|2022-05-23 00:48:30|2045.85|2038.15|2045.93|2038.23|2046.01|2038.31|2045.8|2038.1|32
1653266920000|2022-05-23 00:48:40|2045.9|2038.2|2046.16|2038.46|2046.16|2038.46|2045.77|2038.07|30
1653266930000|2022-05-23 00:48:50|2046.3|2038.6|2046.44|2038.74|2046.44|2038.74|2046.3|2038.6|18
1653266940000|2022-05-23 00:49:00|2046.68|2038.98|2046.21|2038.51|2046.75|2039.05|2046.03|2038.33|33
1653266950000|2022-05-23 00:49:10|2046.13|2038.43|2045.51|2037.81|2046.21|2038.51|2045.47|2037.77|35
1653266960000|2022-05-23 00:49:20|2045.59|2037.89|2045.3|2037.6|2045.76|2038.06|2045.3|2037.6|35
1653266970000|2022-05-23 00:49:30|2045.4|2037.7|2045.14|2037.44|2045.4|2037.7|2044.98|2037.28|33
1653266980000|2022-05-23 00:49:40|2045.13|2037.43|2045.16|2037.46|2045.22|2037.52|2045.05|2037.35|21
1653266990000|2022-05-23 00:49:50|2045.18|2037.48|2045.25|2037.55|2045.89|2038.19|2045.15|2037.45|27
1653267000000|2022-05-23 00:50:00|2045.23|2037.53|2045.58|2037.88|2045.63|2037.93|2045.19|2037.49|23
1653267010000|2022-05-23 00:50:10|2045.67|2037.97|2045.23|2037.53|2045.67|2037.97|2045.09|2037.39|23
1653267020000|2022-05-23 00:50:20|2045.24|2037.54|2045.26|2037.56|2045.51|2037.81|2045.21|2037.51|25
1653267030000|2022-05-23 00:50:30|2045.22|2037.52|2044.89|2037.19|2045.22|2037.52|2044.73|2037.03|36
1653267040000|2022-05-23 00:50:40|2044.86|2037.16|2044.76|2037.06|2044.93|2037.23|2044.63|2036.93|27
1653267050000|2022-05-23 00:50:50|2044.73|2037.03|2044.66|2036.96|2044.78|2037.08|2044.62|2036.92|26
1653267060000|2022-05-23 00:51:00|2044.67|2036.97|2044.6|2036.9|2044.75|2037.05|2044.45|2036.75|25
1653267070000|2022-05-23 00:51:10|2044.59|2036.89|2044.45|2036.75|2044.62|2036.92|2044.44|2036.74|22
1653267080000|2022-05-23 00:51:20|2044.37|2036.67|2044.89|2037.19|2044.89|2037.19|2044.35|2036.65|31
1653267090000|2022-05-23 00:51:30|2044.91|2037.21|2044.31|2036.61|2044.91|2037.21|2044.2|2036.5|30
1653267100000|2022-05-23 00:51:40|2044.28|2036.58|2044.48|2036.78|2044.73|2037.03|2044.28|2036.58|25
1653267110000|2022-05-23 00:51:50|2044.5|2036.8|2044.51|2036.81|2044.58|2036.88|2044.44|2036.74|12
1653267120000|2022-05-23 00:52:00|2044.49|2036.79|2044.43|2036.73|2044.55|2036.85|2044.24|2036.54|21
1653267130000|2022-05-23 00:52:10|2044.47|2036.77|2044.24|2036.54|2044.52|2036.82|2044.23|2036.53|28
1653267140000|2022-05-23 00:52:20|2044.31|2036.61|2044.29|2036.59|2044.44|2036.74|2044.28|2036.58|21
1653267150000|2022-05-23 00:52:30|2044.31|2036.61|2043.78|2036.08|2044.56|2036.86|2043.78|2036.08|33
1653267160000|2022-05-23 00:52:40|2043.75|2036.05|2043.92|2036.22|2044.08|2036.38|2043.75|2036.05|31
1653267170000|2022-05-23 00:52:50|2043.94|2036.24|2043.27|2035.57|2043.94|2036.24|2043.24|2035.54|32
1653267180000|2022-05-23 00:53:00|2043.25|2035.55|2042.66|2034.96|2043.36|2035.66|2042.3|2034.6|33
1653267190000|2022-05-23 00:53:10|2042.7|2035|2042.54|2034.84|2042.7|2035|2042.38|2034.68|32
1653267200000|2022-05-23 00:53:20|2042.57|2034.87|2042.58|2034.88|2042.63|2034.93|2042.29|2034.59|33
1653267210000|2022-05-23 00:53:30|2042.44|2034.74|2042.4|2034.7|2042.52|2034.82|2042.33|2034.63|23
1653267220000|2022-05-23 00:53:40|2042.49|2034.79|2043.74|2036.04|2043.74|2036.04|2042.49|2034.79|23
1653267230000|2022-05-23 00:53:50|2043.76|2036.06|2044.07|2036.37|2044.27|2036.57|2043.75|2036.05|17
1653267240000|2022-05-23 00:54:00|2044.17|2036.47|2044.18|2036.48|2044.61|2036.91|2044.08|2036.38|20
1653267250000|2022-05-23 00:54:10|2044|2036.3|2044.15|2036.45|2044.31|2036.61|2044|2036.3|20
1653267260000|2022-05-23 00:54:20|2044|2036.3|2044.44|2036.74|2044.45|2036.75|2044|2036.3|19
1653267270000|2022-05-23 00:54:30|2044.46|2036.76|2044.26|2036.56|2044.74|2037.04|2043.98|2036.28|26
1653267280000|2022-05-23 00:54:40|2044.41|2036.71|2044.26|2036.56|2044.41|2036.71|2044.11|2036.41|34
1653267290000|2022-05-23 00:54:50|2044.33|2036.63|2044.56|2036.86|2044.56|2036.86|2044.27|2036.57|28
1653267300000|2022-05-23 00:55:00|2044.49|2036.79|2045.49|2037.79|2045.69|2037.99|2044.49|2036.79|28
1653267310000|2022-05-23 00:55:10|2045.46|2037.76|2045.99|2038.29|2045.99|2038.29|2045.46|2037.76|32
1653267320000|2022-05-23 00:55:20|2045.85|2038.15|2046.35|2038.65|2046.53|2038.83|2045.73|2038.03|31
1653267330000|2022-05-23 00:55:30|2046.39|2038.69|2046.53|2038.83|2046.53|2038.83|2046.33|2038.63|15
1653267340000|2022-05-23 00:55:40|2046.43|2038.73|2046.07|2038.37|2046.43|2038.73|2045.97|2038.27|18
1653267350000|2022-05-23 00:55:50|2046.11|2038.41|2046.08|2038.38|2046.22|2038.52|2046.01|2038.31|24
1653267360000|2022-05-23 00:56:00|2046.13|2038.43|2045.49|2037.79|2046.26|2038.56|2045.3|2037.6|26
1653267370000|2022-05-23 00:56:10|2045.62|2037.92|2045.42|2037.72|2045.86|2038.16|2045.4|2037.7|30
1653267380000|2022-05-23 00:56:20|2045.37|2037.67|2045.34|2037.64|2045.46|2037.76|2044.68|2036.98|31
1653267390000|2022-05-23 00:56:30|2045.36|2037.66|2045.32|2037.62|2045.4|2037.7|2045.19|2037.49|30
1653267400000|2022-05-23 00:56:40|2045.38|2037.68|2045.25|2037.55|2045.42|2037.72|2045.22|2037.52|24
1653267410000|2022-05-23 00:56:50|2045.26|2037.56|2045.08|2037.38|2045.5|2037.8|2045.02|2037.32|30
1653267420000|2022-05-23 00:57:00|2045.06|2037.36|2044.93|2037.23|2045.24|2037.54|2044.83|2037.13|33
1653267430000|2022-05-23 00:57:10|2044.96|2037.26|2044.74|2037.04|2045.06|2037.36|2044.46|2036.76|25
1653267440000|2022-05-23 00:57:20|2044.73|2037.03|2045.01|2037.31|2045.02|2037.32|2044.54|2036.84|28
1653267450000|2022-05-23 00:57:30|2044.96|2037.26|2045.02|2037.32|2045.15|2037.45|2044.96|2037.26|21
1653267460000|2022-05-23 00:57:40|2044.98|2037.28|2044.06|2036.36|2045.07|2037.37|2044.06|2036.36|35
1653267470000|2022-05-23 00:57:50|2044.03|2036.33|2044.11|2036.41|2044.28|2036.58|2043.87|2036.17|23
1653267480000|2022-05-23 00:58:00|2044.18|2036.48|2044.23|2036.53|2044.49|2036.79|2044.12|2036.42|23
1653267490000|2022-05-23 00:58:10|2044.29|2036.59|2044.28|2036.58|2044.47|2036.77|2044.23|2036.53|30
1653267500000|2022-05-23 00:58:20|2044.23|2036.53|2044.26|2036.56|2044.29|2036.59|2044.18|2036.48|28
1653267510000|2022-05-23 00:58:30|2044.21|2036.51|2044.44|2036.74|2044.44|2036.74|2044.07|2036.37|17
1653267520000|2022-05-23 00:58:40|2044.73|2037.03|2044.79|2037.09|2044.79|2037.09|2044.5|2036.8|21
1653267530000|2022-05-23 00:58:50|2044.83|2037.13|2044.63|2036.93|2045.09|2037.39|2044.53|2036.83|15
1653267540000|2022-05-23 00:59:00|2044.56|2036.86|2044.74|2037.04|2044.79|2037.09|2044.39|2036.69|31
1653267550000|2022-05-23 00:59:10|2044.76|2037.06|2044.75|2037.05|2044.81|2037.11|2044.38|2036.68|32
1653267560000|2022-05-23 00:59:20|2044.59|2036.89|2044.65|2036.95|2044.83|2037.13|2044.56|2036.86|26
1653267570000|2022-05-23 00:59:30|2044.77|2037.07|2044.3|2036.6|2045.01|2037.31|2044.22|2036.52|32
1653267580000|2022-05-23 00:59:40|2044.32|2036.62|2044.42|2036.72|2044.54|2036.84|2044.22|2036.52|26
1653267590000|2022-05-23 00:59:50|2044.41|2036.71|2044.32|2036.62|2044.46|2036.76|2044.21|2036.51|22
1653267600000|2022-05-23 01:00:00|2044.24|2036.54|2042.78|2035.08|2044.35|2036.65|2042.76|2035.06|28
1653267610000|2022-05-23 01:00:10|2042.79|2035.09|2042.96|2035.26|2043.12|2035.42|2042.65|2034.95|36
1653267620000|2022-05-23 01:00:20|2042.95|2035.25|2043.11|2035.41|2043.3|2035.6|2042.93|2035.23|32
1653267630000|2022-05-23 01:00:30|2043.08|2035.38|2042.88|2035.18|2043.1|2035.4|2042.84|2035.14|27
1653267640000|2022-05-23 01:00:40|2043|2035.3|2042.92|2035.22|2043.07|2035.37|2042.83|2035.13|27
1653267650000|2022-05-23 01:00:50|2042.99|2035.29|2043.01|2035.31|2043.22|2035.52|2042.99|2035.29|25
1653267660000|2022-05-23 01:01:00|2043|2035.3|2042.98|2035.28|2043.01|2035.31|2042.9|2035.2|21
1653267670000|2022-05-23 01:01:10|2043.02|2035.32|2043.18|2035.48|2043.22|2035.52|2042.96|2035.26|31
1653267680000|2022-05-23 01:01:20|2043.15|2035.45|2043.1|2035.4|2043.23|2035.53|2042.98|2035.28|26
1653267690000|2022-05-23 01:01:30|2043.09|2035.39|2042.42|2034.72|2043.09|2035.39|2042.3|2034.6|30
1653267700000|2022-05-23 01:01:40|2042.44|2034.74|2042.22|2034.52|2042.48|2034.78|2042.06|2034.36|27
1653267710000|2022-05-23 01:01:50|2042.21|2034.51|2042|2034.3|2042.21|2034.51|2041.64|2033.94|34
1653267720000|2022-05-23 01:02:00|2041.96|2034.26|2041.82|2034.12|2042.09|2034.39|2041.76|2034.06|32
1653267730000|2022-05-23 01:02:10|2041.85|2034.15|2041.91|2034.21|2042.08|2034.38|2041.68|2033.98|32
1653267740000|2022-05-23 01:02:20|2041.98|2034.28|2042.11|2034.41|2042.11|2034.41|2041.81|2034.11|22
1653267750000|2022-05-23 01:02:30|2042.16|2034.46|2042.42|2034.72|2042.61|2034.91|2042.07|2034.37|28
1653267760000|2022-05-23 01:02:40|2042.48|2034.78|2042.22|2034.52|2042.55|2034.85|2042.22|2034.52|26
1653267770000|2022-05-23 01:02:50|2042.29|2034.59|2042.84|2035.14|2043.2|2035.5|2042.28|2034.58|31
1653267780000|2022-05-23 01:03:00|2042.75|2035.05|2043.12|2035.42|2043.43|2035.73|2042.72|2035.02|30
1653267790000|2022-05-23 01:03:10|2043.1|2035.4|2043.2|2035.5|2043.25|2035.55|2043.05|2035.35|26
1653267800000|2022-05-23 01:03:20|2043.22|2035.52|2042.86|2035.16|2043.33|2035.63|2042.63|2034.93|25
1653267810000|2022-05-23 01:03:30|2042.87|2035.17|2043.03|2035.33|2043.06|2035.36|2042.84|2035.14|19
1653267820000|2022-05-23 01:03:40|2043|2035.3|2042.21|2034.51|2043.03|2035.33|2041.94|2034.24|30
1653267830000|2022-05-23 01:03:50|2042.18|2034.48|2042.16|2034.46|2042.46|2034.76|2042.11|2034.41|28
1653267840000|2022-05-23 01:04:00|2042.14|2034.44|2042.23|2034.53|2042.26|2034.56|2042.09|2034.39|28
1653267850000|2022-05-23 01:04:10|2042.24|2034.54|2041.58|2033.88|2042.28|2034.58|2041.09|2033.39|33
1653267860000|2022-05-23 01:04:20|2041.56|2033.86|2041.52|2033.82|2041.56|2033.86|2041.31|2033.61|33
1653267870000|2022-05-23 01:04:30|2041.36|2033.66|2041.25|2033.55|2041.4|2033.7|2041.25|2033.55|21
1653267880000|2022-05-23 01:04:40|2041.29|2033.59|2040.48|2032.78|2041.32|2033.62|2040.47|2032.77|26
1653267890000|2022-05-23 01:04:50|2040.45|2032.75|2040.21|2032.51|2040.81|2033.11|2040.2|2032.5|24
1653267900000|2022-05-23 01:05:00|2040.22|2032.52|2040.9|2033.2|2041.17|2033.47|2040.17|2032.47|23
1653267910000|2022-05-23 01:05:10|2040.86|2033.16|2041.14|2033.44|2041.19|2033.49|2040.63|2032.93|21
1653267920000|2022-05-23 01:05:20|2041.16|2033.46|2040|2032.3|2041.17|2033.47|2039.9|2032.2|25
1653267930000|2022-05-23 01:05:30|2039.9|2032.2|2040.06|2032.36|2040.14|2032.44|2039.9|2032.2|33
1653267940000|2022-05-23 01:05:40|2040.02|2032.32|2039.43|2031.73|2040.14|2032.44|2039.41|2031.71|23
1653267950000|2022-05-23 01:05:50|2039.56|2031.86|2039.95|2032.25|2040.05|2032.35|2039.43|2031.73|29
1653267960000|2022-05-23 01:06:00|2039.92|2032.22|2039.92|2032.22|2040.09|2032.39|2039.88|2032.18|31
1653267970000|2022-05-23 01:06:10|2039.91|2032.21|2040.01|2032.31|2040.04|2032.34|2039.33|2031.63|34
1653267980000|2022-05-23 01:06:20|2039.98|2032.28|2039.84|2032.14|2040|2032.3|2039.7|2032|31
1653267990000|2022-05-23 01:06:30|2039.86|2032.16|2038.05|2030.35|2039.86|2032.16|2038.05|2030.35|33
1653268000000|2022-05-23 01:06:40|2038.01|2030.31|2034.6|2026.9|2038.01|2030.31|2034.37|2026.67|40
1653268010000|2022-05-23 01:06:50|2034.57|2026.87|2034.65|2026.95|2034.9|2027.2|2034.13|2026.43|39
1653268020000|2022-05-23 01:07:00|2034.7|2027|2034.78|2027.08|2035.62|2027.92|2034.39|2026.69|34
1653268030000|2022-05-23 01:07:10|2034.87|2027.17|2035.95|2028.25|2035.95|2028.25|2034.79|2027.09|33
1653268040000|2022-05-23 01:07:20|2035.65|2027.95|2035.82|2028.12|2035.93|2028.23|2035.58|2027.88|28
1653268050000|2022-05-23 01:07:30|2035.87|2028.17|2036.28|2028.58|2036.56|2028.86|2035.82|2028.12|35
1653268060000|2022-05-23 01:07:40|2036.21|2028.51|2036.65|2028.95|2036.74|2029.04|2036.08|2028.38|33
1653268070000|2022-05-23 01:07:50|2036.58|2028.88|2036.25|2028.55|2036.63|2028.93|2036.24|2028.54|28
1653268080000|2022-05-23 01:08:00|2036.24|2028.54|2035.24|2027.54|2036.27|2028.57|2034.93|2027.23|33
1653268090000|2022-05-23 01:08:10|2035.21|2027.51|2034.79|2027.09|2035.59|2027.89|2034.78|2027.08|34
1653268100000|2022-05-23 01:08:20|2034.67|2026.97|2034.29|2026.59|2035.5|2027.8|2034.29|2026.59|26
1653268110000|2022-05-23 01:08:30|2034.36|2026.66|2035.03|2027.33|2035.36|2027.66|2034.36|2026.66|30
1653268120000|2022-05-23 01:08:40|2035.25|2027.55|2035.3|2027.6|2035.97|2028.27|2035.03|2027.33|34
1653268130000|2022-05-23 01:08:50|2035.36|2027.66|2035.51|2027.81|2036|2028.3|2035.12|2027.42|36
1653268140000|2022-05-23 01:09:00|2035.53|2027.83|2035.88|2028.18|2035.88|2028.18|2035.3|2027.6|27
1653268150000|2022-05-23 01:09:10|2035.67|2027.97|2036.01|2028.31|2036.07|2028.37|2035.56|2027.86|31
1653268160000|2022-05-23 01:09:20|2036.07|2028.37|2035.78|2028.08|2036.07|2028.37|2035.62|2027.92|28
1653268170000|2022-05-23 01:09:30|2035.84|2028.14|2035.82|2028.12|2035.95|2028.25|2035.76|2028.06|34
1653268180000|2022-05-23 01:09:40|2035.81|2028.11|2035.36|2027.66|2035.81|2028.11|2035.07|2027.37|30
1653268190000|2022-05-23 01:09:50|2035.32|2027.62|2035.21|2027.51|2035.36|2027.66|2035.03|2027.33|27
1653268200000|2022-05-23 01:10:00|2035.12|2027.42|2035.3|2027.6|2035.45|2027.75|2035.12|2027.42|34
1653268210000|2022-05-23 01:10:10|2035.33|2027.63|2035.32|2027.62|2035.46|2027.76|2035.31|2027.61|24
1653268220000|2022-05-23 01:10:20|2035.31|2027.61|2034.81|2027.11|2035.34|2027.64|2034.63|2026.93|34
1653268230000|2022-05-23 01:10:30|2034.84|2027.14|2034.88|2027.18|2034.96|2027.26|2034.66|2026.96|28
1653268240000|2022-05-23 01:10:40|2034.78|2027.08|2034.83|2027.13|2035.05|2027.35|2034.76|2027.06|28
1653268250000|2022-05-23 01:10:50|2034.86|2027.16|2034.94|2027.24|2035.42|2027.72|2034.8|2027.1|30
1653268260000|2022-05-23 01:11:00|2034.97|2027.27|2034.67|2026.97|2034.97|2027.27|2033.81|2026.11|35
1653268270000|2022-05-23 01:11:10|2034.77|2027.07|2035.65|2027.95|2035.76|2028.06|2034.75|2027.05|33
1653268280000|2022-05-23 01:11:20|2035.49|2027.79|2035.19|2027.49|2035.49|2027.79|2035.08|2027.38|29
1653268290000|2022-05-23 01:11:30|2035.13|2027.43|2034.55|2026.85|2035.29|2027.59|2034.42|2026.72|31
1653268300000|2022-05-23 01:11:40|2034.5|2026.8|2034.56|2026.86|2034.72|2027.02|2034.5|2026.8|23
1653268310000|2022-05-23 01:11:50|2034.47|2026.77|2034.88|2027.18|2034.97|2027.27|2034.4|2026.7|33
1653268320000|2022-05-23 01:12:00|2034.85|2027.15|2034.67|2026.97|2034.88|2027.18|2034.5|2026.8|32
1653268330000|2022-05-23 01:12:10|2034.62|2026.92|2034.03|2026.33|2034.68|2026.98|2033.73|2026.03|30
1653268340000|2022-05-23 01:12:20|2034.01|2026.31|2033.88|2026.18|2034.04|2026.34|2033.5|2025.8|33
1653268350000|2022-05-23 01:12:30|2033.93|2026.23|2033.74|2026.04|2034.04|2026.34|2033.48|2025.78|30
1653268360000|2022-05-23 01:12:40|2033.7|2026|2034|2026.3|2034.23|2026.53|2033.69|2025.99|30
1653268370000|2022-05-23 01:12:50|2033.97|2026.27|2034.11|2026.41|2034.14|2026.44|2033.82|2026.12|34
1653268380000|2022-05-23 01:13:00|2034.05|2026.35|2034.32|2026.62|2034.32|2026.62|2034.01|2026.31|36
1653268390000|2022-05-23 01:13:10|2034.3|2026.6|2034.25|2026.55|2034.54|2026.84|2034.12|2026.42|33
1653268400000|2022-05-23 01:13:20|2034.26|2026.56|2034.33|2026.63|2034.41|2026.71|2034.14|2026.44|31
1653268410000|2022-05-23 01:13:30|2034.31|2026.61|2034.35|2026.65|2034.68|2026.98|2034.31|2026.61|31
1653268420000|2022-05-23 01:13:40|2034.37|2026.67|2034.36|2026.66|2034.37|2026.67|2034.13|2026.43|29
1653268430000|2022-05-23 01:13:50|2034.35|2026.65|2034.17|2026.47|2034.41|2026.71|2034.11|2026.41|30
1653268440000|2022-05-23 01:14:00|2034.16|2026.46|2034.81|2027.11|2034.86|2027.16|2034.14|2026.44|31
1653268450000|2022-05-23 01:14:10|2034.83|2027.13|2034.68|2026.98|2034.85|2027.15|2034.61|2026.91|22
1653268460000|2022-05-23 01:14:20|2034.73|2027.03|2034.89|2027.19|2035.35|2027.65|2034.73|2027.03|29
1653268470000|2022-05-23 01:14:30|2034.91|2027.21|2034.8|2027.1|2035.13|2027.43|2034.79|2027.09|32
1653268480000|2022-05-23 01:14:40|2034.81|2027.11|2034.16|2026.46|2034.88|2027.18|2033.96|2026.26|28
1653268490000|2022-05-23 01:14:50|2034.23|2026.53|2035.29|2027.59|2035.33|2027.63|2034.16|2026.46|35
1653268500000|2022-05-23 01:15:00|2035.3|2027.6|2034.98|2027.28|2035.36|2027.66|2034.77|2027.07|37
1653268510000|2022-05-23 01:15:10|2034.99|2027.29|2035.06|2027.36|2035.12|2027.42|2034.92|2027.22|27
1653268520000|2022-05-23 01:15:20|2035.11|2027.41|2035.01|2027.31|2035.11|2027.41|2034.96|2027.26|25
1653268530000|2022-05-23 01:15:30|2034.98|2027.28|2034.54|2026.84|2035.01|2027.31|2034.42|2026.72|26
1653268540000|2022-05-23 01:15:40|2034.56|2026.86|2034.76|2027.06|2034.84|2027.14|2034.45|2026.75|28
1653268550000|2022-05-23 01:15:50|2034.77|2027.07|2034.61|2026.91|2035|2027.3|2034.56|2026.86|30
1653268560000|2022-05-23 01:16:00|2034.63|2026.93|2034.66|2026.96|2034.85|2027.15|2034.59|2026.89|28
1653268570000|2022-05-23 01:16:10|2034.64|2026.94|2033.62|2025.92|2034.74|2027.04|2033.62|2025.92|33
1653268580000|2022-05-23 01:16:20|2033.61|2025.91|2032.49|2024.79|2033.61|2025.91|2032.47|2024.77|30
1653268590000|2022-05-23 01:16:30|2032.46|2024.76|2032.22|2024.52|2032.46|2024.76|2031.92|2024.22|34
1653268600000|2022-05-23 01:16:40|2032.09|2024.39|2032.08|2024.38|2032.3|2024.6|2031.89|2024.19|36
1653268610000|2022-05-23 01:16:50|2031.97|2024.27|2032.74|2025.04|2032.9|2025.2|2031.89|2024.19|32
1653268620000|2022-05-23 01:17:00|2032.77|2025.07|2033.69|2025.99|2034.04|2026.34|2032.36|2024.66|37
1653268630000|2022-05-23 01:17:10|2033.79|2026.09|2034.13|2026.43|2034.49|2026.79|2033.6|2025.9|36
1653268640000|2022-05-23 01:17:20|2034.17|2026.47|2036.1|2028.4|2036.1|2028.4|2034.17|2026.47|33
1653268650000|2022-05-23 01:17:30|2036.09|2028.39|2036.18|2028.48|2036.32|2028.62|2035.94|2028.24|28
1653268660000|2022-05-23 01:17:40|2036.23|2028.53|2035.76|2028.06|2036.47|2028.77|2035.46|2027.76|33
1653268670000|2022-05-23 01:17:50|2035.86|2028.16|2036.05|2028.35|2036.38|2028.68|2035.28|2027.58|38
1653268680000|2022-05-23 01:18:00|2035.86|2028.16|2034.63|2026.93|2036.19|2028.49|2034.63|2026.93|35
1653268690000|2022-05-23 01:18:10|2034.7|2027|2034.05|2026.35|2034.74|2027.04|2033.98|2026.28|37
1653268700000|2022-05-23 01:18:20|2034.03|2026.33|2034.2|2026.5|2034.47|2026.77|2033.88|2026.18|33
1653268710000|2022-05-23 01:18:30|2034.19|2026.49|2034.15|2026.45|2034.46|2026.76|2033.76|2026.06|38
1653268720000|2022-05-23 01:18:40|2034.13|2026.43|2033.63|2025.93|2034.34|2026.64|2033.63|2025.93|34
1653268730000|2022-05-23 01:18:50|2033.51|2025.81|2033.73|2026.03|2034.14|2026.44|2033.48|2025.78|31
1653268740000|2022-05-23 01:19:00|2033.77|2026.07|2033.69|2025.99|2034.1|2026.4|2033.53|2025.83|31
1653268750000|2022-05-23 01:19:10|2033.66|2025.96|2033.54|2025.84|2033.78|2026.08|2033.48|2025.78|33
1653268760000|2022-05-23 01:19:20|2033.49|2025.79|2034.23|2026.53|2034.68|2026.98|2033.47|2025.77|35
1653268770000|2022-05-23 01:19:30|2034.22|2026.52|2034.38|2026.68|2034.43|2026.73|2034.1|2026.4|26
1653268780000|2022-05-23 01:19:40|2034.36|2026.66|2034.33|2026.63|2034.48|2026.78|2034.31|2026.61|23
1653268790000|2022-05-23 01:19:50|2034.36|2026.66|2034.51|2026.81|2034.65|2026.95|2034.27|2026.57|33
1653268800000|2022-05-23 01:20:00|2034.5|2026.8|2034.24|2026.54|2034.5|2026.8|2034.1|2026.4|34
1653268810000|2022-05-23 01:20:10|2034.29|2026.59|2034.38|2026.68|2034.54|2026.84|2033.9|2026.2|31
1653268820000|2022-05-23 01:20:20|2034.44|2026.74|2034.35|2026.65|2034.46|2026.76|2034.09|2026.39|32
1653268830000|2022-05-23 01:20:30|2034.39|2026.69|2035.34|2027.64|2035.54|2027.84|2034.39|2026.69|32
1653268840000|2022-05-23 01:20:40|2035.38|2027.68|2035.49|2027.79|2035.6|2027.9|2035.3|2027.6|28
1653268850000|2022-05-23 01:20:50|2035.52|2027.82|2035.19|2027.49|2035.56|2027.86|2035.18|2027.48|31
1653268860000|2022-05-23 01:21:00|2035.27|2027.57|2035.3|2027.6|2035.57|2027.87|2034.85|2027.15|34
1653268870000|2022-05-23 01:21:10|2035.15|2027.45|2035.33|2027.63|2035.59|2027.89|2035.15|2027.45|25
1653268880000|2022-05-23 01:21:20|2035.3|2027.6|2035.24|2027.54|2035.33|2027.63|2035.21|2027.51|17
1653268890000|2022-05-23 01:21:30|2035.31|2027.61|2035.45|2027.75|2035.59|2027.89|2035.22|2027.52|19
1653268900000|2022-05-23 01:21:40|2035.51|2027.81|2035.52|2027.82|2035.54|2027.84|2035.43|2027.73|25
1653268910000|2022-05-23 01:21:50|2035.53|2027.83|2035.51|2027.81|2035.63|2027.93|2035.5|2027.8|23
1653268920000|2022-05-23 01:22:00|2035.5|2027.8|2035.51|2027.81|2035.56|2027.86|2035.34|2027.64|19
1653268930000|2022-05-23 01:22:10|2035.52|2027.82|2035.57|2027.87|2035.58|2027.88|2035.5|2027.8|8
1653268940000|2022-05-23 01:22:20|2035.55|2027.85|2036.06|2028.36|2036.25|2028.55|2035.48|2027.78|25
1653268950000|2022-05-23 01:22:30|2036.05|2028.35|2035.84|2028.14|2036.12|2028.42|2035.62|2027.92|17
1653268960000|2022-05-23 01:22:40|2035.62|2027.92|2036.04|2028.34|2036.18|2028.48|2035.53|2027.83|24
1653268970000|2022-05-23 01:22:50|2035.89|2028.19|2036.09|2028.39|2036.09|2028.39|2035.83|2028.13|25
1653268980000|2022-05-23 01:23:00|2036.12|2028.42|2036.21|2028.51|2036.26|2028.56|2035.84|2028.14|18
1653268990000|2022-05-23 01:23:10|2036.19|2028.49|2035.92|2028.22|2036.24|2028.54|2035.69|2027.99|22
1653269000000|2022-05-23 01:23:20|2035.97|2028.27|2035.8|2028.1|2035.97|2028.27|2035.64|2027.94|30
1653269010000|2022-05-23 01:23:30|2035.78|2028.08|2035.82|2028.12|2035.95|2028.25|2035.67|2027.97|25
1653269020000|2022-05-23 01:23:40|2035.81|2028.11|2035.8|2028.1|2035.82|2028.12|2035.53|2027.83|32
1653269030000|2022-05-23 01:23:50|2035.79|2028.09|2035.76|2028.06|2035.79|2028.09|2035.56|2027.86|21
1653269040000|2022-05-23 01:24:00|2035.74|2028.04|2035.83|2028.13|2035.83|2028.13|2035.71|2028.01|13
1653269050000|2022-05-23 01:24:10|2035.68|2027.98|2037.17|2029.47|2037.19|2029.49|2035.68|2027.98|19
1653269060000|2022-05-23 01:24:20|2037.14|2029.44|2037.11|2029.41|2037.32|2029.62|2037.06|2029.36|20
1653269070000|2022-05-23 01:24:30|2037.15|2029.45|2036.38|2028.68|2037.28|2029.58|2036.32|2028.62|26
1653269080000|2022-05-23 01:24:40|2036.4|2028.7|2036.42|2028.72|2036.76|2029.06|2036.32|2028.62|28
1653269090000|2022-05-23 01:24:50|2036.33|2028.63|2036.01|2028.31|2036.6|2028.9|2036.01|2028.31|28
1653269100000|2022-05-23 01:25:00|2036.11|2028.41|2036.22|2028.52|2036.3|2028.6|2036.01|2028.31|34
1653269110000|2022-05-23 01:25:10|2036.23|2028.53|2035.41|2027.71|2036.26|2028.56|2035.25|2027.55|31
1653269120000|2022-05-23 01:25:20|2035.2|2027.5|2035.63|2027.93|2035.63|2027.93|2035.2|2027.5|24
1653269130000|2022-05-23 01:25:30|2035.65|2027.95|2035.52|2027.82|2035.65|2027.95|2035.43|2027.73|25
1653269140000|2022-05-23 01:25:40|2035.53|2027.83|2035.53|2027.83|2035.81|2028.11|2035.33|2027.63|21
1653269150000|2022-05-23 01:25:50|2035.5|2027.8|2035.51|2027.81|2035.53|2027.83|2035.5|2027.8|8
1653269160000|2022-05-23 01:26:00|2035.52|2027.82|2035.78|2028.08|2035.78|2028.08|2035.52|2027.82|18
1653269170000|2022-05-23 01:26:10|2035.73|2028.03|2035.78|2028.08|2035.86|2028.16|2035.69|2027.99|27
1653269180000|2022-05-23 01:26:20|2035.84|2028.14|2035.78|2028.08|2035.84|2028.14|2035.78|2028.08|7
1653269190000|2022-05-23 01:26:30|2035.86|2028.16|2035.83|2028.13|2035.88|2028.18|2035.7|2028|24
1653269200000|2022-05-23 01:26:40|2035.81|2028.11|2035.88|2028.18|2036.23|2028.53|2035.78|2028.08|23
1653269210000|2022-05-23 01:26:50|2035.95|2028.25|2035.68|2027.98|2035.95|2028.25|2035.67|2027.97|23
1653269220000|2022-05-23 01:27:00|2035.67|2027.97|2035.73|2028.03|2035.89|2028.19|2035.65|2027.95|22
1653269230000|2022-05-23 01:27:10|2035.76|2028.06|2035.88|2028.18|2035.99|2028.29|2035.73|2028.03|18
1653269240000|2022-05-23 01:27:20|2035.85|2028.15|2037.26|2029.56|2037.26|2029.56|2035.84|2028.14|29
1653269250000|2022-05-23 01:27:30|2037.49|2029.79|2037.93|2030.23|2038|2030.3|2037.49|2029.79|23
1653269260000|2022-05-23 01:27:40|2037.95|2030.25|2037.39|2029.69|2037.99|2030.29|2037|2029.3|31
1653269270000|2022-05-23 01:27:50|2037.42|2029.72|2037.41|2029.71|2037.69|2029.99|2037.35|2029.65|33
1653269280000|2022-05-23 01:28:00|2037.42|2029.72|2037.34|2029.64|2037.79|2030.09|2037.34|2029.64|31
1653269290000|2022-05-23 01:28:10|2037.38|2029.68|2037.32|2029.62|2037.56|2029.86|2037.31|2029.61|27
1653269300000|2022-05-23 01:28:20|2037.36|2029.66|2037.37|2029.67|2037.46|2029.76|2037.36|2029.66|22
1653269310000|2022-05-23 01:28:30|2037.41|2029.71|2037.24|2029.54|2037.42|2029.72|2037.04|2029.34|30
1653269320000|2022-05-23 01:28:40|2037.29|2029.59|2037.9|2030.2|2037.97|2030.27|2037.29|2029.59|35
1653269330000|2022-05-23 01:28:50|2037.89|2030.19|2038.74|2031.04|2038.74|2031.04|2037.63|2029.93|28
1653269340000|2022-05-23 01:29:00|2038.75|2031.05|2038.88|2031.18|2038.9|2031.2|2038.45|2030.75|20
1653269350000|2022-05-23 01:29:10|2038.84|2031.14|2038.48|2030.78|2038.84|2031.14|2038.29|2030.59|23
1653269360000|2022-05-23 01:29:20|2038.56|2030.86|2038.72|2031.02|2038.72|2031.02|2038.45|2030.75|17
1653269370000|2022-05-23 01:29:30|2038.67|2030.97|2039.01|2031.31|2039.31|2031.61|2038.67|2030.97|21
1653269380000|2022-05-23 01:29:40|2039.02|2031.32|2038.7|2031|2039.18|2031.48|2038.55|2030.85|26
1653269390000|2022-05-23 01:29:50|2038.69|2030.99|2038.72|2031.02|2038.75|2031.05|2038.65|2030.95|17
1653269400000|2022-05-23 01:30:00|2038.74|2031.04|2037.57|2029.87|2038.74|2031.04|2037.52|2029.82|31
1653269410000|2022-05-23 01:30:10|2037.58|2029.88|2037.54|2029.84|2037.58|2029.88|2036.56|2028.86|33
1653269420000|2022-05-23 01:30:20|2037.55|2029.85|2037.41|2029.71|2037.78|2030.08|2037.28|2029.58|33
1653269430000|2022-05-23 01:30:30|2037.42|2029.72|2037.59|2029.89|2037.97|2030.27|2037.42|2029.72|35
1653269440000|2022-05-23 01:30:40|2037.61|2029.91|2037.66|2029.96|2037.97|2030.27|2037.54|2029.84|31
1653269450000|2022-05-23 01:30:50|2037.67|2029.97|2037.79|2030.09|2038.17|2030.47|2037.67|2029.97|29
1653269460000|2022-05-23 01:31:00|2037.82|2030.12|2037.9|2030.2|2037.93|2030.23|2037.76|2030.06|16
1653269470000|2022-05-23 01:31:10|2037.87|2030.17|2037.6|2029.9|2037.93|2030.23|2037.53|2029.83|28
1653269480000|2022-05-23 01:31:20|2037.61|2029.91|2037.6|2029.9|2037.63|2029.93|2037.51|2029.81|28
1653269490000|2022-05-23 01:31:30|2037.59|2029.89|2037.46|2029.76|2037.61|2029.91|2037.44|2029.74|15
1653269500000|2022-05-23 01:31:40|2037.43|2029.73|2037|2029.3|2037.43|2029.73|2036.91|2029.21|28
1653269510000|2022-05-23 01:31:50|2036.99|2029.29|2037.21|2029.51|2037.33|2029.63|2036.39|2028.69|33
1653269520000|2022-05-23 01:32:00|2036.99|2029.29|2036.61|2028.91|2037.17|2029.47|2036.43|2028.73|29
1653269530000|2022-05-23 01:32:10|2036.56|2028.86|2035.98|2028.28|2036.74|2029.04|2035.98|2028.28|31
1653269540000|2022-05-23 01:32:20|2036.12|2028.42|2036.47|2028.77|2036.53|2028.83|2035.85|2028.15|32
1653269550000|2022-05-23 01:32:30|2036.71|2029.01|2037.14|2029.44|2037.14|2029.44|2036.71|2029.01|32
1653269560000|2022-05-23 01:32:40|2037.02|2029.32|2037.77|2030.07|2037.77|2030.07|2036.82|2029.12|35
1653269570000|2022-05-23 01:32:50|2038.2|2030.5|2038.06|2030.36|2038.32|2030.62|2037.94|2030.24|31
1653269580000|2022-05-23 01:33:00|2038.07|2030.37|2038.32|2030.62|2038.38|2030.68|2038.07|2030.37|26
1653269590000|2022-05-23 01:33:10|2038.27|2030.57|2038.6|2030.9|2038.8|2031.1|2038.27|2030.57|28
1653269600000|2022-05-23 01:33:20|2038.62|2030.92|2038.52|2030.82|2038.91|2031.21|2038.25|2030.55|34
1653269610000|2022-05-23 01:33:30|2038.53|2030.83|2038.69|2030.99|2038.85|2031.15|2038.53|2030.83|28
1653269620000|2022-05-23 01:33:40|2038.71|2031.01|2038.73|2031.03|2038.94|2031.24|2038.68|2030.98|28
1653269630000|2022-05-23 01:33:50|2038.74|2031.04|2038.76|2031.06|2039.04|2031.34|2038.68|2030.98|24
1653269640000|2022-05-23 01:34:00|2038.72|2031.02|2039.11|2031.41|2039.11|2031.41|2038.68|2030.98|33
1653269650000|2022-05-23 01:34:10|2038.79|2031.09|2038.8|2031.1|2038.83|2031.13|2038.68|2030.98|24
1653269660000|2022-05-23 01:34:20|2039.29|2031.59|2037.86|2030.16|2039.29|2031.59|2037.78|2030.08|33
1653269670000|2022-05-23 01:34:30|2037.92|2030.22|2037.4|2029.7|2037.92|2030.22|2037.24|2029.54|34
1653269680000|2022-05-23 01:34:40|2037.3|2029.6|2036.92|2029.22|2037.4|2029.7|2036.68|2028.98|26
1653269690000|2022-05-23 01:34:50|2036.89|2029.19|2036.96|2029.26|2037.1|2029.4|2036.81|2029.11|28
1653269700000|2022-05-23 01:35:00|2036.89|2029.19|2035.55|2027.85|2036.98|2029.28|2035.55|2027.85|38
1653269710000|2022-05-23 01:35:10|2035.6|2027.9|2036.37|2028.67|2036.54|2028.84|2035.54|2027.84|38
1653269720000|2022-05-23 01:35:20|2036.38|2028.68|2036.31|2028.61|2036.44|2028.74|2036.25|2028.55|26
1653269730000|2022-05-23 01:35:30|2036.32|2028.62|2036.53|2028.83|2036.7|2029|2036.32|2028.62|28
1653269740000|2022-05-23 01:35:40|2036.57|2028.87|2036.79|2029.09|2036.85|2029.15|2036.57|2028.87|26
1653269750000|2022-05-23 01:35:50|2036.82|2029.12|2036.79|2029.09|2036.85|2029.15|2036.73|2029.03|27
1653269760000|2022-05-23 01:36:00|2036.75|2029.05|2036.94|2029.24|2037.25|2029.55|2036.63|2028.93|32
1653269770000|2022-05-23 01:36:10|2036.97|2029.27|2038.99|2031.29|2039.12|2031.42|2036.78|2029.08|36
1653269780000|2022-05-23 01:36:20|2039.02|2031.32|2038.94|2031.24|2039.25|2031.55|2038.88|2031.18|27
1653269790000|2022-05-23 01:36:30|2038.93|2031.23|2038.91|2031.21|2039.14|2031.44|2038.83|2031.13|23
1653269800000|2022-05-23 01:36:40|2038.92|2031.22|2038.98|2031.28|2039.15|2031.45|2038.9|2031.2|13
1653269810000|2022-05-23 01:36:50|2038.97|2031.27|2038.61|2030.91|2039.11|2031.41|2038.49|2030.79|29
1653269820000|2022-05-23 01:37:00|2038.59|2030.89|2038.63|2030.93|2038.76|2031.06|2038.48|2030.78|32
1653269830000|2022-05-23 01:37:10|2038.31|2030.61|2037.67|2029.97|2038.37|2030.67|2037.53|2029.83|29
1653269840000|2022-05-23 01:37:20|2037.57|2029.87|2037.06|2029.36|2037.63|2029.93|2036.99|2029.29|38
1653269850000|2022-05-23 01:37:30|2037.04|2029.34|2036.48|2028.78|2037.04|2029.34|2036.32|2028.62|27
1653269860000|2022-05-23 01:37:40|2036.47|2028.77|2036.62|2028.92|2036.88|2029.18|2036.4|2028.7|28
1653269870000|2022-05-23 01:37:50|2036.81|2029.11|2036.53|2028.83|2036.82|2029.12|2036.53|2028.83|30
1653269880000|2022-05-23 01:38:00|2036.46|2028.76|2036.33|2028.63|2036.61|2028.91|2036.25|2028.55|24
1653269890000|2022-05-23 01:38:10|2036.34|2028.64|2036.48|2028.78|2036.58|2028.88|2036.22|2028.52|22
1653269900000|2022-05-23 01:38:20|2036.49|2028.79|2036.78|2029.08|2036.87|2029.17|2036.35|2028.65|28
1653269910000|2022-05-23 01:38:30|2036.82|2029.12|2036.67|2028.97|2036.82|2029.12|2036.62|2028.92|25
1653269920000|2022-05-23 01:38:40|2036.7|2029|2036.75|2029.05|2036.75|2029.05|2036.58|2028.88|28
1653269930000|2022-05-23 01:38:50|2036.79|2029.09|2036.55|2028.85|2036.79|2029.09|2036.49|2028.79|26
1653269940000|2022-05-23 01:39:00|2036.57|2028.87|2036.97|2029.27|2036.97|2029.27|2036.43|2028.73|29
1653269950000|2022-05-23 01:39:10|2036.8|2029.1|2036.93|2029.23|2037.13|2029.43|2036.8|2029.1|22
1653269960000|2022-05-23 01:39:20|2036.95|2029.25|2036.92|2029.22|2037.05|2029.35|2036.8|2029.1|19
1653269970000|2022-05-23 01:39:30|2036.97|2029.27|2037.47|2029.77|2037.53|2029.83|2036.93|2029.23|17
1653269980000|2022-05-23 01:39:40|2037.48|2029.78|2037.47|2029.77|2037.48|2029.78|2037.43|2029.73|28
1653269990000|2022-05-23 01:39:50|2037.44|2029.74|2037.4|2029.7|2037.58|2029.88|2037.29|2029.59|18
1653270000000|2022-05-23 01:40:00|2037.38|2029.68|2037.55|2029.85|2037.59|2029.89|2037.16|2029.46|29
1653270010000|2022-05-23 01:40:10|2037.54|2029.84|2037.48|2029.78|2037.57|2029.87|2037.35|2029.65|28
1653270020000|2022-05-23 01:40:20|2037.52|2029.82|2036.59|2028.89|2037.52|2029.82|2036.59|2028.89|26
1653270030000|2022-05-23 01:40:30|2036.62|2028.92|2035.95|2028.25|2036.71|2029.01|2035.63|2027.93|31
1653270040000|2022-05-23 01:40:40|2035.97|2028.27|2035.4|2027.7|2035.97|2028.27|2035.32|2027.62|30
1653270050000|2022-05-23 01:40:50|2035.33|2027.63|2034.94|2027.24|2035.45|2027.75|2034.87|2027.17|28
1653270060000|2022-05-23 01:41:00|2035.03|2027.33|2034.35|2026.65|2035.22|2027.52|2034.32|2026.62|33
1653270070000|2022-05-23 01:41:10|2034.33|2026.63|2034.47|2026.77|2034.47|2026.77|2034.29|2026.59|24
1653270080000|2022-05-23 01:41:20|2034.43|2026.73|2034.33|2026.63|2034.47|2026.77|2034.27|2026.57|25
1653270090000|2022-05-23 01:41:30|2034.42|2026.72|2033.77|2026.07|2034.42|2026.72|2033.65|2025.95|21
1653270100000|2022-05-23 01:41:40|2033.75|2026.05|2033.03|2025.33|2033.86|2026.16|2032.59|2024.89|33
1653270110000|2022-05-23 01:41:50|2033.04|2025.34|2033.63|2025.93|2033.85|2026.15|2032.94|2025.24|34
1653270120000|2022-05-23 01:42:00|2033.69|2025.99|2033.72|2026.02|2033.72|2026.02|2033.37|2025.67|28
1653270130000|2022-05-23 01:42:10|2033.73|2026.03|2034.3|2026.6|2034.46|2026.76|2033.72|2026.02|30
1653270140000|2022-05-23 01:42:20|2034.41|2026.71|2035.33|2027.63|2035.42|2027.72|2034.38|2026.68|34
1653270150000|2022-05-23 01:42:30|2035.34|2027.64|2034.73|2027.03|2035.51|2027.81|2034.6|2026.9|30
1653270160000|2022-05-23 01:42:40|2034.82|2027.12|2034.82|2027.12|2034.96|2027.26|2034.71|2027.01|31
1653270170000|2022-05-23 01:42:50|2034.81|2027.11|2034.54|2026.84|2034.81|2027.11|2034.19|2026.49|26
1653270180000|2022-05-23 01:43:00|2034.53|2026.83|2034.34|2026.64|2034.6|2026.9|2034.26|2026.56|20
1653270190000|2022-05-23 01:43:10|2034.27|2026.57|2034.04|2026.34|2034.37|2026.67|2034.04|2026.34|27
1653270200000|2022-05-23 01:43:20|2034.23|2026.53|2034.15|2026.45|2034.29|2026.59|2034.06|2026.36|35
1653270210000|2022-05-23 01:43:30|2034.23|2026.53|2034.43|2026.73|2034.58|2026.88|2034.23|2026.53|34
1653270220000|2022-05-23 01:43:40|2034.39|2026.69|2034.27|2026.57|2034.44|2026.74|2033.76|2026.06|34
1653270230000|2022-05-23 01:43:50|2034.21|2026.51|2034.05|2026.35|2034.23|2026.53|2033.76|2026.06|30
1653270240000|2022-05-23 01:44:00|2034.06|2026.36|2034.25|2026.55|2034.28|2026.58|2034.06|2026.36|25
1653270250000|2022-05-23 01:44:10|2034.44|2026.74|2034.51|2026.81|2034.57|2026.87|2034.42|2026.72|27
1653270260000|2022-05-23 01:44:20|2034.86|2027.16|2035.14|2027.44|2035.23|2027.53|2034.72|2027.02|26
1653270270000|2022-05-23 01:44:30|2035.08|2027.38|2035.15|2027.45|2035.15|2027.45|2035.02|2027.32|17
1653270280000|2022-05-23 01:44:40|2035.09|2027.39|2035.45|2027.75|2035.45|2027.75|2035.08|2027.38|24
1653270290000|2022-05-23 01:44:50|2035.44|2027.74|2035.08|2027.38|2035.44|2027.74|2035.07|2027.37|17
1653270300000|2022-05-23 01:45:00|2035.29|2027.59|2035.05|2027.35|2035.29|2027.59|2034.99|2027.29|26
1653270310000|2022-05-23 01:45:10|2035.04|2027.34|2035.05|2027.35|2035.14|2027.44|2034.68|2026.98|35
1653270320000|2022-05-23 01:45:20|2035.06|2027.36|2035.16|2027.46|2035.27|2027.57|2035.06|2027.36|24
1653270330000|2022-05-23 01:45:30|2035.1|2027.4|2035.1|2027.4|2035.2|2027.5|2035.02|2027.32|22
1653270340000|2022-05-23 01:45:40|2035.05|2027.35|2034.81|2027.11|2035.22|2027.52|2034.7|2027|31
1653270350000|2022-05-23 01:45:50|2034.87|2027.17|2035.09|2027.39|2035.1|2027.4|2034.8|2027.1|21
1653270360000|2022-05-23 01:46:00|2035.06|2027.36|2035.45|2027.75|2035.45|2027.75|2034.85|2027.15|33
1653270370000|2022-05-23 01:46:10|2035.34|2027.64|2035.43|2027.73|2035.72|2028.02|2035.29|2027.59|22
1653270380000|2022-05-23 01:46:20|2035.44|2027.74|2035.78|2028.08|2035.9|2028.2|2035.42|2027.72|23
1653270390000|2022-05-23 01:46:30|2035.79|2028.09|2036.14|2028.44|2036.35|2028.65|2035.65|2027.95|32
1653270400000|2022-05-23 01:46:40|2036.17|2028.47|2036.29|2028.59|2036.38|2028.68|2036.17|2028.47|18
1653270410000|2022-05-23 01:46:50|2036.26|2028.56|2036.04|2028.34|2036.38|2028.68|2036.02|2028.32|24
1653270420000|2022-05-23 01:47:00|2036.05|2028.35|2035.96|2028.26|2036.26|2028.56|2035.87|2028.17|26
1653270430000|2022-05-23 01:47:10|2036.09|2028.39|2036.01|2028.31|2036.15|2028.45|2035.93|2028.23|22
1653270440000|2022-05-23 01:47:20|2036.02|2028.32|2036|2028.3|2036.08|2028.38|2035.93|2028.23|21
1653270450000|2022-05-23 01:47:30|2036.03|2028.33|2035.69|2027.99|2036.09|2028.39|2035.69|2027.99|23
1653270460000|2022-05-23 01:47:40|2035.68|2027.98|2035.97|2028.27|2035.97|2028.27|2035.61|2027.91|28
1653270470000|2022-05-23 01:47:50|2035.99|2028.29|2035.93|2028.23|2036.08|2028.38|2035.9|2028.2|21
1653270480000|2022-05-23 01:48:00|2035.95|2028.25|2036|2028.3|2036.05|2028.35|2035.87|2028.17|25
1653270490000|2022-05-23 01:48:10|2035.99|2028.29|2035.96|2028.26|2036.03|2028.33|2035.89|2028.19|20
1653270500000|2022-05-23 01:48:20|2036.06|2028.36|2037.08|2029.38|2037.08|2029.38|2036.06|2028.36|20
1653270510000|2022-05-23 01:48:30|2037.1|2029.4|2036.72|2029.02|2037.1|2029.4|2036.66|2028.96|18
1653270520000|2022-05-23 01:48:40|2036.89|2029.19|2036.96|2029.26|2037.17|2029.47|2036.69|2028.99|28
1653270530000|2022-05-23 01:48:50|2036.84|2029.14|2036.5|2028.8|2036.84|2029.14|2036.44|2028.74|33
1653270540000|2022-05-23 01:49:00|2036.53|2028.83|2036.67|2028.97|2036.72|2029.02|2036.5|2028.8|29
1653270550000|2022-05-23 01:49:10|2036.68|2028.98|2036.49|2028.79|2036.81|2029.11|2036.48|2028.78|29
1653270560000|2022-05-23 01:49:20|2036.59|2028.89|2036.67|2028.97|2036.83|2029.13|2036.42|2028.72|18
1653270570000|2022-05-23 01:49:30|2036.69|2028.99|2036.69|2028.99|2036.83|2029.13|2036.47|2028.77|24
1653270580000|2022-05-23 01:49:40|2036.83|2029.13|2036.67|2028.97|2036.83|2029.13|2036.56|2028.86|22
1653270590000|2022-05-23 01:49:50|2036.68|2028.98|2036.63|2028.93|2036.73|2029.03|2036.58|2028.88|21
1653270600000|2022-05-23 01:50:00|2036.61|2028.91|2036.52|2028.82|2036.75|2029.05|2036.5|2028.8|23
1653270610000|2022-05-23 01:50:10|2036.51|2028.81|2036.68|2028.98|2036.86|2029.16|2036.51|2028.81|22
1653270620000|2022-05-23 01:50:20|2036.65|2028.95|2036.71|2029.01|2036.83|2029.13|2036.65|2028.95|26
1653270630000|2022-05-23 01:50:30|2036.68|2028.98|2036.56|2028.86|2036.83|2029.13|2036.56|2028.86|25
1653270640000|2022-05-23 01:50:40|2036.57|2028.87|2036.6|2028.9|2036.65|2028.95|2036.47|2028.77|25
1653270650000|2022-05-23 01:50:50|2036.75|2029.05|2036.67|2028.97|2036.75|2029.05|2036.52|2028.82|23
1653270660000|2022-05-23 01:51:00|2036.3|2028.6|2036.36|2028.66|2036.83|2029.13|2036.13|2028.43|26
1653270670000|2022-05-23 01:51:10|2036.34|2028.64|2036.24|2028.54|2036.43|2028.73|2036.24|2028.54|21
1653270680000|2022-05-23 01:51:20|2036.83|2029.13|2036.51|2028.81|2036.85|2029.15|2036.24|2028.54|24
1653270690000|2022-05-23 01:51:30|2036.41|2028.71|2036.39|2028.69|2036.83|2029.13|2036.17|2028.47|26
1653270700000|2022-05-23 01:51:40|2036.51|2028.81|2036.47|2028.77|2036.83|2029.13|2036.24|2028.54|25
1653270710000|2022-05-23 01:51:50|2036.49|2028.79|2036.14|2028.44|2036.66|2028.96|2036.14|2028.44|29
1653270720000|2022-05-23 01:52:00|2036.03|2028.33|2035.74|2028.04|2036.03|2028.33|2035.58|2027.88|32
1653270730000|2022-05-23 01:52:10|2035.73|2028.03|2035.83|2028.13|2035.87|2028.17|2035.68|2027.98|27
1653270740000|2022-05-23 01:52:20|2035.68|2027.98|2035.08|2027.38|2035.85|2028.15|2034.91|2027.21|25
1653270750000|2022-05-23 01:52:30|2035.12|2027.42|2035.03|2027.33|2035.31|2027.61|2034.78|2027.08|21
1653270760000|2022-05-23 01:52:40|2034.99|2027.29|2034.88|2027.18|2035.03|2027.33|2034.87|2027.17|26
1653270770000|2022-05-23 01:52:50|2034.87|2027.17|2035.26|2027.56|2035.42|2027.72|2034.87|2027.17|25
1653270780000|2022-05-23 01:53:00|2035.3|2027.6|2035.36|2027.66|2035.48|2027.78|2035.3|2027.6|29
1653270790000|2022-05-23 01:53:10|2035.37|2027.67|2035.73|2028.03|2035.82|2028.12|2035.27|2027.57|32
1653270800000|2022-05-23 01:53:20|2035.71|2028.01|2035.8|2028.1|2035.95|2028.25|2035.7|2028|32
1653270810000|2022-05-23 01:53:30|2035.73|2028.03|2035.7|2028|2035.84|2028.14|2035.59|2027.89|29
1653270820000|2022-05-23 01:53:40|2035.71|2028.01|2035.65|2027.95|2035.75|2028.05|2035.57|2027.87|26
1653270830000|2022-05-23 01:53:50|2035.61|2027.91|2035.59|2027.89|2035.68|2027.98|2035.42|2027.72|30
1653270840000|2022-05-23 01:54:00|2035.61|2027.91|2035.55|2027.85|2035.67|2027.97|2035.47|2027.77|33
1653270850000|2022-05-23 01:54:10|2035.53|2027.83|2036.38|2028.68|2036.38|2028.68|2035.51|2027.81|25
1653270860000|2022-05-23 01:54:20|2036.56|2028.86|2036.74|2029.04|2036.98|2029.28|2036.24|2028.54|30
1653270870000|2022-05-23 01:54:30|2036.69|2028.99|2037.33|2029.63|2037.53|2029.83|2036.24|2028.54|29
1653270880000|2022-05-23 01:54:40|2037.36|2029.66|2037.02|2029.32|2037.36|2029.66|2036.93|2029.23|29
1653270890000|2022-05-23 01:54:50|2037.03|2029.33|2037.07|2029.37|2037.3|2029.6|2037.01|2029.31|27
1653270900000|2022-05-23 01:55:00|2037.11|2029.41|2037.29|2029.59|2037.36|2029.66|2037.01|2029.31|34
1653270910000|2022-05-23 01:55:10|2037.28|2029.58|2037.04|2029.34|2037.68|2029.98|2037.04|2029.34|28
1653270920000|2022-05-23 01:55:20|2037.19|2029.49|2038.11|2030.41|2038.26|2030.56|2037.15|2029.45|34
1653270930000|2022-05-23 01:55:30|2037.91|2030.21|2038.14|2030.44|2038.17|2030.47|2037.82|2030.12|33
1653270940000|2022-05-23 01:55:40|2038.13|2030.43|2038.16|2030.46|2038.25|2030.55|2037.91|2030.21|26
1653270950000|2022-05-23 01:55:50|2038.15|2030.45|2037.73|2030.03|2038.16|2030.46|2037.73|2030.03|21
1653270960000|2022-05-23 01:56:00|2037.87|2030.17|2037.46|2029.76|2037.87|2030.17|2037.29|2029.59|31
1653270970000|2022-05-23 01:56:10|2037.42|2029.72|2036.78|2029.08|2037.48|2029.78|2036.58|2028.88|30
1653270980000|2022-05-23 01:56:20|2036.69|2028.99|2037.03|2029.33|2037.28|2029.58|2036.53|2028.83|22
1653270990000|2022-05-23 01:56:30|2037.14|2029.44|2036.56|2028.86|2037.14|2029.44|2036.53|2028.83|19
1653271000000|2022-05-23 01:56:40|2036.66|2028.96|2036.16|2028.46|2036.66|2028.96|2036.16|2028.46|29
1653271010000|2022-05-23 01:56:50|2036.14|2028.44|2035.66|2027.96|2036.14|2028.44|2035.54|2027.84|19
1653271020000|2022-05-23 01:57:00|2035.69|2027.99|2035.91|2028.21|2035.91|2028.21|2035.64|2027.94|17
1653271030000|2022-05-23 01:57:10|2035.85|2028.15|2035.73|2028.03|2035.91|2028.21|2035.72|2028.02|23
1653271040000|2022-05-23 01:57:20|2035.75|2028.05|2035.79|2028.09|2035.84|2028.14|2035.61|2027.91|24
1653271050000|2022-05-23 01:57:30|2035.73|2028.03|2035.62|2027.92|2035.76|2028.06|2035.54|2027.84|19
1653271060000|2022-05-23 01:57:40|2035.64|2027.94|2035.49|2027.79|2035.73|2028.03|2035.25|2027.55|29
1653271070000|2022-05-23 01:57:50|2035.53|2027.83|2035.29|2027.59|2035.53|2027.83|2034.6|2026.9|34
1653271080000|2022-05-23 01:58:00|2035.3|2027.6|2035.31|2027.61|2035.63|2027.93|2035.19|2027.49|31
1653271090000|2022-05-23 01:58:10|2035.34|2027.64|2035.46|2027.76|2035.46|2027.76|2035.19|2027.49|33
1653271100000|2022-05-23 01:58:20|2035.5|2027.8|2035.35|2027.65|2035.51|2027.81|2035.35|2027.65|23
1653271110000|2022-05-23 01:58:30|2035.22|2027.52|2035.27|2027.57|2035.39|2027.69|2035.17|2027.47|28
1653271120000|2022-05-23 01:58:40|2035.28|2027.58|2035.33|2027.63|2035.33|2027.63|2035.25|2027.55|27
1653271130000|2022-05-23 01:58:50|2035.32|2027.62|2035.32|2027.62|2035.34|2027.64|2035.07|2027.37|21
1653271140000|2022-05-23 01:59:00|2035.31|2027.61|2034.58|2026.88|2035.34|2027.64|2034.52|2026.82|33
1653271150000|2022-05-23 01:59:10|2034.62|2026.92|2034.39|2026.69|2034.63|2026.93|2034.31|2026.61|31
1653271160000|2022-05-23 01:59:20|2034.4|2026.7|2034.4|2026.7|2034.49|2026.79|2034.25|2026.55|24
1653271170000|2022-05-23 01:59:30|2034.44|2026.74|2034.76|2027.06|2034.97|2027.27|2034.43|2026.73|34
1653271180000|2022-05-23 01:59:40|2034.79|2027.09|2035.03|2027.33|2035.08|2027.38|2034.71|2027.01|29
1653271190000|2022-05-23 01:59:50|2035.08|2027.38|2035.84|2028.14|2035.84|2028.14|2035.02|2027.32|32
1653271200000|2022-05-23 02:00:00|2035.53|2027.83|2034.77|2027.07|2035.96|2028.26|2034.75|2027.05|38
1653271210000|2022-05-23 02:00:10|2034.75|2027.05|2034.81|2027.11|2034.89|2027.19|2034.68|2026.98|35
1653271220000|2022-05-23 02:00:20|2034.86|2027.16|2035.35|2027.65|2035.37|2027.67|2034.76|2027.06|28
1653271230000|2022-05-23 02:00:30|2035.44|2027.74|2035.3|2027.6|2035.83|2028.13|2035.24|2027.54|35
1653271240000|2022-05-23 02:00:40|2035.28|2027.58|2035.37|2027.67|2035.51|2027.81|2035.28|2027.58|30
1653271250000|2022-05-23 02:00:50|2035.38|2027.68|2035.38|2027.68|2035.67|2027.97|2035.38|2027.68|21
1653271260000|2022-05-23 02:01:00|2035.39|2027.69|2036.06|2028.36|2036.06|2028.36|2035.38|2027.68|33
1653271270000|2022-05-23 02:01:10|2035.8|2028.1|2035.78|2028.08|2035.98|2028.28|2035.73|2028.03|19
1653271280000|2022-05-23 02:01:20|2035.8|2028.1|2035.82|2028.12|2035.98|2028.28|2035.55|2027.85|22
1653271290000|2022-05-23 02:01:30|2035.65|2027.95|2035.72|2028.02|2035.85|2028.15|2035.62|2027.92|23
1653271300000|2022-05-23 02:01:40|2035.88|2028.18|2034.81|2027.11|2035.88|2028.18|2034.79|2027.09|32
1653271310000|2022-05-23 02:01:50|2034.85|2027.15|2034.89|2027.19|2034.92|2027.22|2034.78|2027.08|23
1653271320000|2022-05-23 02:02:00|2034.88|2027.18|2034.51|2026.81|2034.89|2027.19|2034.35|2026.65|28
1653271330000|2022-05-23 02:02:10|2034.62|2026.92|2034.54|2026.84|2034.62|2026.92|2034.49|2026.79|35
1653271340000|2022-05-23 02:02:20|2034.58|2026.88|2034.72|2027.02|2034.72|2027.02|2034.49|2026.79|37
1653271350000|2022-05-23 02:02:30|2034.73|2027.03|2034.31|2026.61|2034.77|2027.07|2033.9|2026.2|34
1653271360000|2022-05-23 02:02:40|2034.13|2026.43|2033.59|2025.89|2034.13|2026.43|2033.59|2025.89|28
1653271370000|2022-05-23 02:02:50|2033.48|2025.78|2032.99|2025.29|2033.61|2025.91|2032.99|2025.29|29
1653271380000|2022-05-23 02:03:00|2033|2025.3|2033.01|2025.31|2033.1|2025.4|2033|2025.3|17
1653271390000|2022-05-23 02:03:10|2032.99|2025.29|2034.2|2026.5|2034.58|2026.88|2032.99|2025.29|31
1653271400000|2022-05-23 02:03:20|2034.19|2026.49|2034.2|2026.5|2034.39|2026.69|2034.15|2026.45|20
1653271410000|2022-05-23 02:03:30|2034.32|2026.62|2033.94|2026.24|2034.32|2026.62|2033.84|2026.14|29
1653271420000|2022-05-23 02:03:40|2033.84|2026.14|2034.07|2026.37|2034.25|2026.55|2033.84|2026.14|31
1653271430000|2022-05-23 02:03:50|2034.09|2026.39|2033.79|2026.09|2034.18|2026.48|2033.76|2026.06|17
1653271440000|2022-05-23 02:04:00|2033.76|2026.06|2033.42|2025.72|2033.94|2026.24|2033.42|2025.72|13
1653271450000|2022-05-23 02:04:10|2033.4|2025.7|2032.87|2025.17|2033.4|2025.7|2032.6|2024.9|12
1653271460000|2022-05-23 02:04:20|2032.78|2025.08|2030.36|2022.66|2032.89|2025.19|2030.36|2022.66|24
1653271470000|2022-05-23 02:04:30|2030.73|2023.03|2029.96|2022.26|2030.73|2023.03|2028.65|2020.95|33
1653271480000|2022-05-23 02:04:40|2029.44|2021.74|2029.09|2021.39|2030.4|2022.7|2029.09|2021.39|37
1653271490000|2022-05-23 02:04:50|2029.25|2021.55|2028.3|2020.6|2029.25|2021.55|2028.19|2020.49|31
1653271500000|2022-05-23 02:05:00|2028.27|2020.57|2028.77|2021.07|2028.86|2021.16|2028.27|2020.57|36
1653271510000|2022-05-23 02:05:10|2028.75|2021.05|2029.17|2021.47|2029.22|2021.52|2028.69|2020.99|35
1653271520000|2022-05-23 02:05:20|2029.15|2021.45|2028.88|2021.18|2029.42|2021.72|2028.86|2021.16|36
1653271530000|2022-05-23 02:05:30|2028.93|2021.23|2029.26|2021.56|2029.33|2021.63|2028.93|2021.23|31
1653271540000|2022-05-23 02:05:40|2029.17|2021.47|2030.06|2022.36|2030.18|2022.48|2029|2021.3|32
1653271550000|2022-05-23 02:05:50|2030.08|2022.38|2029.75|2022.05|2030.23|2022.53|2029.75|2022.05|31
1653271560000|2022-05-23 02:06:00|2029.76|2022.06|2030.16|2022.46|2030.16|2022.46|2029.64|2021.94|30
1653271570000|2022-05-23 02:06:10|2030.14|2022.44|2030.4|2022.7|2030.65|2022.95|2030.14|2022.44|29
1653271580000|2022-05-23 02:06:20|2030.41|2022.71|2030.23|2022.53|2030.46|2022.76|2030.22|2022.52|28
1653271590000|2022-05-23 02:06:30|2030.04|2022.34|2030.01|2022.31|2030.34|2022.64|2029.94|2022.24|24
1653271600000|2022-05-23 02:06:40|2029.97|2022.27|2030.23|2022.53|2030.26|2022.56|2029.94|2022.24|27
1653271610000|2022-05-23 02:06:50|2030.22|2022.52|2029.71|2022.01|2030.6|2022.9|2029.5|2021.8|37
1653271620000|2022-05-23 02:07:00|2029.77|2022.07|2029.73|2022.03|2029.92|2022.22|2029.53|2021.83|28
1653271630000|2022-05-23 02:07:10|2029.72|2022.02|2029.66|2021.96|2030.06|2022.36|2029.51|2021.81|32
1653271640000|2022-05-23 02:07:20|2029.63|2021.93|2029|2021.3|2029.81|2022.11|2028.98|2021.28|30
1653271650000|2022-05-23 02:07:30|2028.97|2021.27|2029.11|2021.41|2029.28|2021.58|2028.94|2021.24|28
1653271660000|2022-05-23 02:07:40|2029.14|2021.44|2028.95|2021.25|2029.26|2021.56|2028.91|2021.21|35
1653271670000|2022-05-23 02:07:50|2028.96|2021.26|2028.9|2021.2|2028.99|2021.29|2028.5|2020.8|30
1653271680000|2022-05-23 02:08:00|2028.77|2021.07|2027.78|2020.08|2028.77|2021.07|2027.77|2020.07|30
1653271690000|2022-05-23 02:08:10|2027.82|2020.12|2028.42|2020.72|2028.57|2020.87|2027.73|2020.03|29
1653271700000|2022-05-23 02:08:20|2028.31|2020.61|2028.19|2020.49|2028.46|2020.76|2028.1|2020.4|32
1653271710000|2022-05-23 02:08:30|2028.18|2020.48|2029.36|2021.66|2029.36|2021.66|2028|2020.3|30
1653271720000|2022-05-23 02:08:40|2029.16|2021.46|2028.6|2020.9|2029.16|2021.46|2028.55|2020.85|32
1653271730000|2022-05-23 02:08:50|2028.59|2020.89|2027.99|2020.29|2028.67|2020.97|2027.83|2020.13|32
1653271740000|2022-05-23 02:09:00|2027.94|2020.24|2028.47|2020.77|2028.54|2020.84|2027.85|2020.15|31
1653271750000|2022-05-23 02:09:10|2028.48|2020.78|2028.42|2020.72|2028.54|2020.84|2028.09|2020.39|31
1653271760000|2022-05-23 02:09:20|2028.3|2020.6|2028.5|2020.8|2028.7|2021|2028.24|2020.54|31
1653271770000|2022-05-23 02:09:30|2028.46|2020.76|2028.58|2020.88|2028.71|2021.01|2028.05|2020.35|36
1653271780000|2022-05-23 02:09:40|2028.65|2020.95|2028.42|2020.72|2029.14|2021.44|2028.42|2020.72|32
1653271790000|2022-05-23 02:09:50|2028.35|2020.65|2028.06|2020.36|2028.49|2020.79|2027.88|2020.18|31
1653271800000|2022-05-23 02:10:00|2028.04|2020.34|2028.51|2020.81|2028.57|2020.87|2027.86|2020.16|36
1653271810000|2022-05-23 02:10:10|2028.53|2020.83|2029.43|2021.73|2029.57|2021.87|2028.48|2020.78|36
1653271820000|2022-05-23 02:10:20|2029.42|2021.72|2029.59|2021.89|2029.63|2021.93|2029.38|2021.68|30
1653271830000|2022-05-23 02:10:30|2029.56|2021.86|2029.62|2021.92|2029.66|2021.96|2029.31|2021.61|32
1653271840000|2022-05-23 02:10:40|2029.61|2021.91|2029.59|2021.89|2029.65|2021.95|2029.54|2021.84|28
1653271850000|2022-05-23 02:10:50|2029.55|2021.85|2029.66|2021.96|2030|2022.3|2029.55|2021.85|31
1653271860000|2022-05-23 02:11:00|2029.96|2022.26|2029.5|2021.8|2030.02|2022.32|2029.35|2021.65|32
1653271870000|2022-05-23 02:11:10|2029.53|2021.83|2028.69|2020.99|2029.59|2021.89|2028.53|2020.83|32
1653271880000|2022-05-23 02:11:20|2028.63|2020.93|2028.69|2020.99|2028.75|2021.05|2028.44|2020.74|34
1653271890000|2022-05-23 02:11:30|2028.72|2021.02|2028.83|2021.13|2028.89|2021.19|2028.44|2020.74|31
1653271900000|2022-05-23 02:11:40|2028.89|2021.19|2028.72|2021.02|2028.89|2021.19|2028.54|2020.84|33
1653271910000|2022-05-23 02:11:50|2028.77|2021.07|2028.82|2021.12|2028.96|2021.26|2028.73|2021.03|22
1653271920000|2022-05-23 02:12:00|2028.81|2021.11|2028.82|2021.12|2028.99|2021.29|2028.76|2021.06|33
1653271930000|2022-05-23 02:12:10|2028.88|2021.18|2029.38|2021.68|2029.49|2021.79|2028.88|2021.18|24
1653271940000|2022-05-23 02:12:20|2029.19|2021.49|2029.28|2021.58|2029.42|2021.72|2029.19|2021.49|23
1653271950000|2022-05-23 02:12:30|2029.29|2021.59|2029.26|2021.56|2029.38|2021.68|2029.19|2021.49|25
1653271960000|2022-05-23 02:12:40|2029.19|2021.49|2028.98|2021.28|2029.61|2021.91|2028.91|2021.21|28
1653271970000|2022-05-23 02:12:50|2028.86|2021.16|2028.92|2021.22|2029.12|2021.42|2028.86|2021.16|34
1653271980000|2022-05-23 02:13:00|2028.88|2021.18|2027.54|2019.84|2029.08|2021.38|2027.54|2019.84|37
1653271990000|2022-05-23 02:13:10|2027.61|2019.91|2026.91|2019.21|2027.61|2019.91|2026.73|2019.03|34
1653272000000|2022-05-23 02:13:20|2026.74|2019.04|2027.6|2019.9|2027.75|2020.05|2026.71|2019.01|34
1653272010000|2022-05-23 02:13:30|2027.62|2019.92|2028.07|2020.37|2028.07|2020.37|2027.39|2019.69|38
1653272020000|2022-05-23 02:13:40|2028.08|2020.38|2028.05|2020.35|2028.18|2020.48|2027.89|2020.19|31
1653272030000|2022-05-23 02:13:50|2027.93|2020.23|2027.45|2019.75|2027.95|2020.25|2027.34|2019.64|36
1653272040000|2022-05-23 02:14:00|2027.4|2019.7|2027.99|2020.29|2028.04|2020.34|2027.32|2019.62|32
1653272050000|2022-05-23 02:14:10|2028.07|2020.37|2027.66|2019.96|2028.23|2020.53|2027.59|2019.89|34
1653272060000|2022-05-23 02:14:20|2027.7|2020|2027.02|2019.32|2027.87|2020.17|2027.02|2019.32|35
1653272070000|2022-05-23 02:14:30|2027.03|2019.33|2027.17|2019.47|2027.2|2019.5|2026.88|2019.18|30
1653272080000|2022-05-23 02:14:40|2027.19|2019.49|2026.53|2018.83|2027.19|2019.49|2026.53|2018.83|28
1653272090000|2022-05-23 02:14:50|2027.06|2019.36|2025.58|2017.88|2027.06|2019.36|2024.59|2016.89|37
1653272100000|2022-05-23 02:15:00|2025.49|2017.79|2025.93|2018.23|2026.28|2018.58|2025.3|2017.6|36
1653272110000|2022-05-23 02:15:10|2026|2018.3|2026.46|2018.76|2026.6|2018.9|2025.88|2018.18|33
1653272120000|2022-05-23 02:15:20|2026.52|2018.82|2026.93|2019.23|2027.95|2020.25|2026.35|2018.65|35
1653272130000|2022-05-23 02:15:30|2026.7|2019|2027.09|2019.39|2027.09|2019.39|2026.02|2018.32|37
1653272140000|2022-05-23 02:15:40|2027.07|2019.37|2027.56|2019.86|2027.88|2020.18|2026.75|2019.05|33
1653272150000|2022-05-23 02:15:50|2027.41|2019.71|2027.77|2020.07|2027.91|2020.21|2027.41|2019.71|33
1653272160000|2022-05-23 02:16:00|2027.76|2020.06|2028.3|2020.6|2028.3|2020.6|2027.74|2020.04|30
1653272170000|2022-05-23 02:16:10|2028.29|2020.59|2028.26|2020.56|2028.29|2020.59|2027.98|2020.28|34
1653272180000|2022-05-23 02:16:20|2028.28|2020.58|2027.65|2019.95|2028.42|2020.72|2027.38|2019.68|35
1653272190000|2022-05-23 02:16:30|2027.64|2019.94|2027.58|2019.88|2027.69|2019.99|2027.47|2019.77|33
1653272200000|2022-05-23 02:16:40|2027.59|2019.89|2027.53|2019.83|2027.6|2019.9|2027.48|2019.78|30
1653272210000|2022-05-23 02:16:50|2027.52|2019.82|2027.2|2019.5|2027.56|2019.86|2027.12|2019.42|27
1653272220000|2022-05-23 02:17:00|2027.21|2019.51|2026.34|2018.64|2027.23|2019.53|2026.34|2018.64|35
1653272230000|2022-05-23 02:17:10|2026.42|2018.72|2025.79|2018.09|2026.45|2018.75|2025.6|2017.9|32
1653272240000|2022-05-23 02:17:20|2025.87|2018.17|2025.01|2017.31|2025.87|2018.17|2025.01|2017.31|31
1653272250000|2022-05-23 02:17:30|2024.94|2017.24|2024.67|2016.97|2025.05|2017.35|2024.48|2016.78|28
1653272260000|2022-05-23 02:17:40|2024.68|2016.98|2025.51|2017.81|2025.51|2017.81|2024.66|2016.96|23
1653272270000|2022-05-23 02:17:50|2025.55|2017.85|2026.56|2018.86|2026.59|2018.89|2025.55|2017.85|28
1653272280000|2022-05-23 02:18:00|2026.55|2018.85|2026.58|2018.88|2027.15|2019.45|2026.02|2018.32|32
1653272290000|2022-05-23 02:18:10|2027.12|2019.42|2027.41|2019.71|2027.84|2020.14|2026.58|2018.88|22
1653272300000|2022-05-23 02:18:20|2027.66|2019.96|2028.48|2020.78|2028.54|2020.84|2027.41|2019.71|18
1653272310000|2022-05-23 02:18:30|2028.47|2020.77|2028.49|2020.79|2029.22|2021.52|2028.44|2020.74|38
1653272320000|2022-05-23 02:18:40|2028.56|2020.86|2028.63|2020.93|2028.68|2020.98|2028.46|2020.76|32
1653272330000|2022-05-23 02:18:50|2028.62|2020.92|2028.71|2021.01|2028.83|2021.13|2028.6|2020.9|31
1653272340000|2022-05-23 02:19:00|2028.6|2020.9|2028.33|2020.63|2028.91|2021.21|2028.33|2020.63|36
1653272350000|2022-05-23 02:19:10|2028.45|2020.75|2028.37|2020.67|2028.62|2020.92|2028.23|2020.53|34
1653272360000|2022-05-23 02:19:20|2028.35|2020.65|2028.43|2020.73|2028.55|2020.85|2028.31|2020.61|32
1653272370000|2022-05-23 02:19:30|2028.46|2020.76|2027.67|2019.97|2028.46|2020.76|2027.65|2019.95|36
1653272380000|2022-05-23 02:19:40|2027.63|2019.93|2027.7|2020|2027.75|2020.05|2027.37|2019.67|32
1653272390000|2022-05-23 02:19:50|2027.76|2020.06|2027.72|2020.02|2027.81|2020.11|2027.59|2019.89|32
1653272400000|2022-05-23 02:20:00|2027.73|2020.03|2027.62|2019.92|2027.76|2020.06|2027.55|2019.85|36
1653272410000|2022-05-23 02:20:10|2027.63|2019.93|2027.65|2019.95|2027.7|2020|2027.38|2019.68|33
1653272420000|2022-05-23 02:20:20|2027.58|2019.88|2027.21|2019.51|2027.75|2020.05|2027.2|2019.5|34
1653272430000|2022-05-23 02:20:30|2027.18|2019.48|2026.62|2018.92|2027.39|2019.69|2026.49|2018.79|33
1653272440000|2022-05-23 02:20:40|2026.64|2018.94|2026.62|2018.92|2026.92|2019.22|2026.53|2018.83|31
1653272450000|2022-05-23 02:20:50|2026.68|2018.98|2027.59|2019.89|2027.59|2019.89|2026.66|2018.96|36
1653272460000|2022-05-23 02:21:00|2027.57|2019.87|2028.08|2020.38|2028.08|2020.38|2027.36|2019.66|33
1653272470000|2022-05-23 02:21:10|2028.09|2020.39|2028.36|2020.66|2028.44|2020.74|2028.09|2020.39|32
1653272480000|2022-05-23 02:21:20|2028.4|2020.7|2027.97|2020.27|2028.54|2020.84|2027.81|2020.11|34
1653272490000|2022-05-23 02:21:30|2027.95|2020.25|2028|2020.3|2028.56|2020.86|2027.94|2020.24|29
1653272500000|2022-05-23 02:21:40|2028.11|2020.41|2028.34|2020.64|2028.51|2020.81|2028.07|2020.37|31
1653272510000|2022-05-23 02:21:50|2028.4|2020.7|2028.31|2020.61|2028.4|2020.7|2028.13|2020.43|25
1653272520000|2022-05-23 02:22:00|2028.3|2020.6|2028.39|2020.69|2028.39|2020.69|2028.04|2020.34|25
1653272530000|2022-05-23 02:22:10|2028.36|2020.66|2028.64|2020.94|2028.69|2020.99|2028.29|2020.59|27
1653272540000|2022-05-23 02:22:20|2028.65|2020.95|2028.74|2021.04|2028.74|2021.04|2028.65|2020.95|10
1653272550000|2022-05-23 02:22:30|2028.76|2021.06|2028.58|2020.88|2028.76|2021.06|2028.06|2020.36|30
1653272560000|2022-05-23 02:22:40|2028.54|2020.84|2027.9|2020.2|2028.58|2020.88|2027.87|2020.17|24
1653272570000|2022-05-23 02:22:50|2027.89|2020.19|2027.98|2020.28|2028.11|2020.41|2027.77|2020.07|32
1653272580000|2022-05-23 02:23:00|2027.97|2020.27|2027.91|2020.21|2028.02|2020.32|2027.89|2020.19|29
1653272590000|2022-05-23 02:23:10|2027.9|2020.2|2028|2020.3|2028.02|2020.32|2027.88|2020.18|23
1653272600000|2022-05-23 02:23:20|2028.01|2020.31|2028.52|2020.82|2028.66|2020.96|2028|2020.3|19
1653272610000|2022-05-23 02:23:30|2028.35|2020.65|2028.31|2020.61|2028.56|2020.86|2028.11|2020.41|31
1653272620000|2022-05-23 02:23:40|2028.35|2020.65|2028.14|2020.44|2028.39|2020.69|2027.98|2020.28|31
1653272630000|2022-05-23 02:23:50|2028.2|2020.5|2028.64|2020.94|2028.68|2020.98|2028.2|2020.5|28
1653272640000|2022-05-23 02:24:00|2028.65|2020.95|2028.59|2020.89|2028.68|2020.98|2028.34|2020.64|26
1653272650000|2022-05-23 02:24:10|2028.58|2020.88|2028.81|2021.11|2028.86|2021.16|2028.25|2020.55|26
1653272660000|2022-05-23 02:24:20|2028.84|2021.14|2028.75|2021.05|2029.12|2021.42|2028.75|2021.05|24
1653272670000|2022-05-23 02:24:30|2028.74|2021.04|2028.85|2021.15|2029.05|2021.35|2028.64|2020.94|26
1653272680000|2022-05-23 02:24:40|2028.89|2021.19|2028.85|2021.15|2029.06|2021.36|2028.85|2021.15|17
1653272690000|2022-05-23 02:24:50|2028.9|2021.2|2030.13|2022.43|2030.17|2022.47|2028.85|2021.15|22
1653272700000|2022-05-23 02:25:00|2030.12|2022.42|2029.7|2022|2030.12|2022.42|2028.85|2021.15|30
1653272710000|2022-05-23 02:25:10|2029.63|2021.93|2029.87|2022.17|2029.87|2022.17|2029.54|2021.84|27
1653272720000|2022-05-23 02:25:20|2029.92|2022.22|2029.82|2022.12|2029.95|2022.25|2029.78|2022.08|28
1653272730000|2022-05-23 02:25:30|2029.88|2022.18|2029.88|2022.18|2030.08|2022.38|2029.86|2022.16|17
1653272740000|2022-05-23 02:25:40|2029.85|2022.15|2029.76|2022.06|2029.85|2022.15|2029.26|2021.56|27
1653272750000|2022-05-23 02:25:50|2029.73|2022.03|2029.87|2022.17|2029.87|2022.17|2029.54|2021.84|31
1653272760000|2022-05-23 02:26:00|2029.91|2022.21|2028.95|2021.25|2029.91|2022.21|2028.95|2021.25|29
1653272770000|2022-05-23 02:26:10|2029.09|2021.39|2029.27|2021.57|2029.38|2021.68|2028.95|2021.25|26
1653272780000|2022-05-23 02:26:20|2029.29|2021.59|2029.17|2021.47|2029.31|2021.61|2028.74|2021.04|33
1653272790000|2022-05-23 02:26:30|2029.15|2021.45|2028.86|2021.16|2029.15|2021.45|2028.68|2020.98|28
1653272800000|2022-05-23 02:26:40|2028.87|2021.17|2028.77|2021.07|2028.9|2021.2|2028.76|2021.06|26
1653272810000|2022-05-23 02:26:50|2028.78|2021.08|2029.16|2021.46|2029.16|2021.46|2028.7|2021|15
1653272820000|2022-05-23 02:27:00|2029.06|2021.36|2028.71|2021.01|2029.15|2021.45|2028.55|2020.85|23
1653272830000|2022-05-23 02:27:10|2028.7|2021|2028.5|2020.8|2028.74|2021.04|2028.44|2020.74|27
1653272840000|2022-05-23 02:27:20|2028.49|2020.79|2028.46|2020.76|2028.52|2020.82|2028.32|2020.62|20
1653272850000|2022-05-23 02:27:30|2028.28|2020.58|2026.99|2019.29|2028.49|2020.79|2026.95|2019.25|30
1653272860000|2022-05-23 02:27:40|2027.14|2019.44|2026.9|2019.2|2027.17|2019.47|2026.81|2019.11|25
1653272870000|2022-05-23 02:27:50|2026.98|2019.28|2027.11|2019.41|2027.11|2019.41|2026.67|2018.97|33
1653272880000|2022-05-23 02:28:00|2027.18|2019.48|2027.09|2019.39|2027.21|2019.51|2026.99|2019.29|32
1653272890000|2022-05-23 02:28:10|2027.07|2019.37|2026.92|2019.22|2027.14|2019.44|2026.92|2019.22|24
1653272900000|2022-05-23 02:28:20|2027.11|2019.41|2027.13|2019.43|2027.21|2019.51|2027.05|2019.35|28
1653272910000|2022-05-23 02:28:30|2027.12|2019.42|2026.97|2019.27|2027.16|2019.46|2026.97|2019.27|20
1653272920000|2022-05-23 02:28:40|2026.86|2019.16|2026.48|2018.78|2026.94|2019.24|2026.35|2018.65|31
1653272930000|2022-05-23 02:28:50|2026.35|2018.65|2026.37|2018.67|2026.64|2018.94|2026|2018.3|36
1653272940000|2022-05-23 02:29:00|2026.38|2018.68|2026.05|2018.35|2026.72|2019.02|2025.95|2018.25|29
1653272950000|2022-05-23 02:29:10|2026.01|2018.31|2026.76|2019.06|2026.76|2019.06|2025.93|2018.23|31
1653272960000|2022-05-23 02:29:20|2026.72|2019.02|2026.75|2019.05|2026.84|2019.14|2026.59|2018.89|26
1653272970000|2022-05-23 02:29:30|2026.76|2019.06|2026.62|2018.92|2026.77|2019.07|2026.45|2018.75|31
1653272980000|2022-05-23 02:29:40|2026.61|2018.91|2026.69|2018.99|2026.79|2019.09|2026.55|2018.85|25
1653272990000|2022-05-23 02:29:50|2026.68|2018.98|2026.05|2018.35|2026.68|2018.98|2025.78|2018.08|35
1653273000000|2022-05-23 02:30:00|2026.04|2018.34|2025.99|2018.29|2026.15|2018.45|2025.85|2018.15|32
1653273010000|2022-05-23 02:30:10|2025.97|2018.27|2024.23|2016.53|2025.97|2018.27|2024.19|2016.49|31
1653273020000|2022-05-23 02:30:20|2024.29|2016.59|2024.21|2016.51|2024.49|2016.79|2024.16|2016.46|28
1653273030000|2022-05-23 02:30:30|2024.24|2016.54|2024.24|2016.54|2024.28|2016.58|2023.97|2016.27|25
1653273040000|2022-05-23 02:30:40|2024.29|2016.59|2024.22|2016.52|2024.29|2016.59|2024.21|2016.51|22
1653273050000|2022-05-23 02:30:50|2024.25|2016.55|2024.03|2016.33|2024.26|2016.56|2023.15|2015.45|33
1653273060000|2022-05-23 02:31:00|2024.07|2016.37|2023.58|2015.88|2024.07|2016.37|2021.6|2013.9|35
1653273070000|2022-05-23 02:31:10|2023.45|2015.75|2023.38|2015.68|2023.5|2015.8|2023.14|2015.44|33
1653273080000|2022-05-23 02:31:20|2023.39|2015.69|2023.44|2015.74|2023.51|2015.81|2023.34|2015.64|33
1653273090000|2022-05-23 02:31:30|2023.5|2015.8|2024.16|2016.46|2024.24|2016.54|2023.32|2015.62|37
1653273100000|2022-05-23 02:31:40|2024.13|2016.43|2024.17|2016.47|2024.25|2016.55|2024.09|2016.39|25
1653273110000|2022-05-23 02:31:50|2024.18|2016.48|2024.68|2016.98|2024.68|2016.98|2024.07|2016.37|24
1653273120000|2022-05-23 02:32:00|2024.6|2016.9|2024.64|2016.94|2024.65|2016.95|2024.08|2016.38|32
1653273130000|2022-05-23 02:32:10|2024.74|2017.04|2025.15|2017.45|2025.15|2017.45|2024.58|2016.88|30
1653273140000|2022-05-23 02:32:20|2025|2017.3|2025.11|2017.41|2025.25|2017.55|2024.96|2017.26|35
1653273150000|2022-05-23 02:32:30|2025.13|2017.43|2025.07|2017.37|2025.43|2017.73|2024.99|2017.29|37
1653273160000|2022-05-23 02:32:40|2024.96|2017.26|2025.34|2017.64|2025.53|2017.83|2024.9|2017.2|34
1653273170000|2022-05-23 02:32:50|2025.31|2017.61|2025.01|2017.31|2025.33|2017.63|2025|2017.3|30
1653273180000|2022-05-23 02:33:00|2024.95|2017.25|2025.27|2017.57|2025.3|2017.6|2024.95|2017.25|34
1653273190000|2022-05-23 02:33:10|2025.29|2017.59|2025.3|2017.6|2025.5|2017.8|2025.19|2017.49|25
1653273200000|2022-05-23 02:33:20|2025.31|2017.61|2026.57|2018.87|2026.57|2018.87|2025.31|2017.61|35
1653273210000|2022-05-23 02:33:30|2026.58|2018.88|2029.05|2021.35|2029.06|2021.36|2026.58|2018.88|32
1653273220000|2022-05-23 02:33:40|2029.07|2021.37|2028.8|2021.1|2029.19|2021.49|2028.54|2020.84|37
1653273230000|2022-05-23 02:33:50|2028.84|2021.14|2024.5|2016.8|2028.87|2021.17|2024.23|2016.53|39
1653273240000|2022-05-23 02:34:00|2024.35|2016.65|2022.78|2015.08|2024.39|2016.69|2022.78|2015.08|39
1653273250000|2022-05-23 02:34:10|2022.81|2015.11|2024.14|2016.44|2024.33|2016.63|2022.71|2015.01|39
1653273260000|2022-05-23 02:34:20|2024.17|2016.47|2024.38|2016.68|2024.48|2016.78|2024.17|2016.47|33
1653273270000|2022-05-23 02:34:30|2024.23|2016.53|2023.42|2015.72|2024.38|2016.68|2023.32|2015.62|37
1653273280000|2022-05-23 02:34:40|2023.47|2015.77|2023.64|2015.94|2023.72|2016.02|2023.4|2015.7|35
1653273290000|2022-05-23 02:34:50|2023.61|2015.91|2023.14|2015.44|2023.78|2016.08|2023.14|2015.44|32
1653273300000|2022-05-23 02:35:00|2023.13|2015.43|2022.93|2015.23|2023.13|2015.43|2022.73|2015.03|36
1653273310000|2022-05-23 02:35:10|2022.88|2015.18|2023.3|2015.6|2023.38|2015.68|2022.88|2015.18|34
1653273320000|2022-05-23 02:35:20|2023.29|2015.59|2023.64|2015.94|2023.64|2015.94|2023.22|2015.52|31
1653273330000|2022-05-23 02:35:30|2023.58|2015.88|2024.21|2016.51|2024.21|2016.51|2023.41|2015.71|36
1653273340000|2022-05-23 02:35:40|2024.23|2016.53|2024.25|2016.55|2024.35|2016.65|2024.15|2016.45|33
1653273350000|2022-05-23 02:35:50|2024.37|2016.67|2024.66|2016.96|2024.84|2017.14|2024.23|2016.53|36
1653273360000|2022-05-23 02:36:00|2024.63|2016.93|2025.53|2017.83|2025.53|2017.83|2024.54|2016.84|28
1653273370000|2022-05-23 02:36:10|2025.31|2017.61|2023.88|2016.18|2025.31|2017.61|2023.81|2016.11|33
1653273380000|2022-05-23 02:36:20|2023.91|2016.21|2024.28|2016.58|2024.28|2016.58|2023.85|2016.15|26
1653273390000|2022-05-23 02:36:30|2024.19|2016.49|2024.45|2016.75|2024.62|2016.92|2024.04|2016.34|39
1653273400000|2022-05-23 02:36:40|2024.53|2016.83|2024.55|2016.85|2024.57|2016.87|2024.45|2016.75|27
1653273410000|2022-05-23 02:36:50|2024.56|2016.86|2024.86|2017.16|2025.04|2017.34|2024.46|2016.76|31
1653273420000|2022-05-23 02:37:00|2024.87|2017.17|2024.73|2017.03|2024.95|2017.25|2024.61|2016.91|29
1653273430000|2022-05-23 02:37:10|2024.63|2016.93|2025.75|2018.05|2025.75|2018.05|2024.63|2016.93|25
1653273440000|2022-05-23 02:37:20|2025.65|2017.95|2025.58|2017.88|2025.65|2017.95|2025.35|2017.65|30
1653273450000|2022-05-23 02:37:30|2025.61|2017.91|2026.05|2018.35|2026.08|2018.38|2025.58|2017.88|30
1653273460000|2022-05-23 02:37:40|2025.92|2018.22|2025.8|2018.1|2025.92|2018.22|2025.64|2017.94|34
1653273470000|2022-05-23 02:37:50|2025.83|2018.13|2026.48|2018.78|2026.63|2018.93|2025.77|2018.07|28
1653273480000|2022-05-23 02:38:00|2026.51|2018.81|2026.54|2018.84|2026.63|2018.93|2026.44|2018.74|16
1653273490000|2022-05-23 02:38:10|2026.7|2019|2026.69|2018.99|2027.24|2019.54|2026.35|2018.65|32
1653273500000|2022-05-23 02:38:20|2026.54|2018.84|2026.63|2018.93|2026.96|2019.26|2026.48|2018.78|28
1653273510000|2022-05-23 02:38:30|2026.65|2018.95|2026.55|2018.85|2026.66|2018.96|2026.55|2018.85|15
1653273520000|2022-05-23 02:38:40|2026.56|2018.86|2026.89|2019.19|2026.9|2019.2|2026.53|2018.83|23
1653273530000|2022-05-23 02:38:50|2026.88|2019.18|2026.85|2019.15|2026.99|2019.29|2026.83|2019.13|28
1653273540000|2022-05-23 02:39:00|2026.89|2019.19|2027.01|2019.31|2027.01|2019.31|2026.82|2019.12|21
1653273550000|2022-05-23 02:39:10|2027|2019.3|2026.46|2018.76|2027.06|2019.36|2026.46|2018.76|18
1653273560000|2022-05-23 02:39:20|2026.32|2018.62|2027.47|2019.77|2027.54|2019.84|2025.94|2018.24|31
1653273570000|2022-05-23 02:39:30|2027.46|2019.76|2027.47|2019.77|2027.48|2019.78|2027.27|2019.57|21
1653273580000|2022-05-23 02:39:40|2027.36|2019.66|2026.75|2019.05|2027.48|2019.78|2026.7|2019|21
1653273590000|2022-05-23 02:39:50|2026.73|2019.03|2026.84|2019.14|2026.84|2019.14|2026.73|2019.03|18
1653273600000|2022-05-23 02:40:00|2026.95|2019.25|2027.99|2020.29|2028.05|2020.35|2026.95|2019.25|31
1653273610000|2022-05-23 02:40:10|2027.92|2020.22|2028.05|2020.35|2028.05|2020.35|2027.66|2019.96|19
1653273620000|2022-05-23 02:40:20|2027.67|2019.97|2027.79|2020.09|2028.04|2020.34|2027.64|2019.94|25
1653273630000|2022-05-23 02:40:30|2027.81|2020.11|2027.52|2019.82|2027.89|2020.19|2027.36|2019.66|37
1653273640000|2022-05-23 02:40:40|2027.54|2019.84|2027.28|2019.58|2027.54|2019.84|2027.23|2019.53|19
1653273650000|2022-05-23 02:40:50|2027.31|2019.61|2027.2|2019.5|2027.43|2019.73|2027.08|2019.38|22
1653273660000|2022-05-23 02:41:00|2027.22|2019.52|2026.78|2019.08|2027.22|2019.52|2026.74|2019.04|34
1653273670000|2022-05-23 02:41:10|2027.04|2019.34|2026.68|2018.98|2027.04|2019.34|2026.65|2018.95|24
1653273680000|2022-05-23 02:41:20|2026.83|2019.13|2026.88|2019.18|2026.98|2019.28|2026.71|2019.01|30
1653273690000|2022-05-23 02:41:30|2026.89|2019.19|2026.72|2019.02|2026.94|2019.24|2026.7|2019|23
1653273700000|2022-05-23 02:41:40|2026.71|2019.01|2026.91|2019.21|2026.95|2019.25|2026.71|2019.01|16
1653273710000|2022-05-23 02:41:50|2026.86|2019.16|2026.95|2019.25|2027.05|2019.35|2026.79|2019.09|22
1653273720000|2022-05-23 02:42:00|2027.04|2019.34|2027.16|2019.46|2027.19|2019.49|2026.91|2019.21|25
1653273730000|2022-05-23 02:42:10|2027.18|2019.48|2027.28|2019.58|2027.33|2019.63|2027.17|2019.47|30
1653273740000|2022-05-23 02:42:20|2027.25|2019.55|2026.73|2019.03|2027.27|2019.57|2026.69|2018.99|20
1653273750000|2022-05-23 02:42:30|2026.81|2019.11|2026.88|2019.18|2026.93|2019.23|2026.69|2018.99|27
1653273760000|2022-05-23 02:42:40|2026.84|2019.14|2026.41|2018.71|2026.84|2019.14|2026.41|2018.71|19
1653273770000|2022-05-23 02:42:50|2026.43|2018.73|2026.51|2018.81|2026.7|2019|2026.37|2018.67|29
1653273780000|2022-05-23 02:43:00|2026.58|2018.88|2026.7|2019|2026.71|2019.01|2026.4|2018.7|27
1653273790000|2022-05-23 02:43:10|2026.71|2019.01|2026.64|2018.94|2026.71|2019.01|2026.45|2018.75|27
1653273800000|2022-05-23 02:43:20|2026.63|2018.93|2026.69|2018.99|2026.84|2019.14|2026.62|2018.92|30
1653273810000|2022-05-23 02:43:30|2026.63|2018.93|2026.71|2019.01|2026.75|2019.05|2026.63|2018.93|20
1653273820000|2022-05-23 02:43:40|2026.56|2018.86|2026.07|2018.37|2026.81|2019.11|2026.04|2018.34|20
1653273830000|2022-05-23 02:43:50|2026.06|2018.36|2026.09|2018.39|2026.28|2018.58|2026.01|2018.31|28
1653273840000|2022-05-23 02:44:00|2026.13|2018.43|2026.39|2018.69|2026.43|2018.73|2026.1|2018.4|20
1653273850000|2022-05-23 02:44:10|2026.37|2018.67|2026.4|2018.7|2026.41|2018.71|2026.19|2018.49|21
1653273860000|2022-05-23 02:44:20|2026.37|2018.67|2026.6|2018.9|2026.62|2018.92|2026.2|2018.5|25
1653273870000|2022-05-23 02:44:30|2026.52|2018.82|2026.54|2018.84|2026.74|2019.04|2026.52|2018.82|28
1653273880000|2022-05-23 02:44:40|2026.55|2018.85|2026.58|2018.88|2026.69|2018.99|2026.54|2018.84|15
1653273890000|2022-05-23 02:44:50|2026.59|2018.89|2027.66|2019.96|2027.67|2019.97|2026.58|2018.88|19
1653273900000|2022-05-23 02:45:00|2027.63|2019.93|2027.16|2019.46|2027.66|2019.96|2026.85|2019.15|26
1653273910000|2022-05-23 02:45:10|2027.11|2019.41|2027.3|2019.6|2027.53|2019.83|2027.11|2019.41|23
1653273920000|2022-05-23 02:45:20|2027.23|2019.53|2027.32|2019.62|2027.32|2019.62|2027.22|2019.52|11
1653273930000|2022-05-23 02:45:30|2027.24|2019.54|2027.56|2019.86|2027.62|2019.92|2027.24|2019.54|22
1653273940000|2022-05-23 02:45:40|2027.54|2019.84|2027.63|2019.93|2027.63|2019.93|2027.38|2019.68|28
1653273950000|2022-05-23 02:45:50|2027.64|2019.94|2027.45|2019.75|2027.7|2020|2027.42|2019.72|22
1653273960000|2022-05-23 02:46:00|2027.46|2019.76|2029|2021.3|2029.04|2021.34|2027.37|2019.67|31
1653273970000|2022-05-23 02:46:10|2028.99|2021.29|2028.9|2021.2|2029.07|2021.37|2028.62|2020.92|20
1653273980000|2022-05-23 02:46:20|2028.86|2021.16|2028.73|2021.03|2028.98|2021.28|2028.35|2020.65|21
1653273990000|2022-05-23 02:46:30|2028.86|2021.16|2029.51|2021.81|2029.7|2022|2028.5|2020.8|25
1653274000000|2022-05-23 02:46:40|2029.39|2021.69|2028.3|2020.6|2029.39|2021.69|2028.11|2020.41|24
1653274010000|2022-05-23 02:46:50|2028.18|2020.48|2028.7|2021|2028.71|2021.01|2028.18|2020.48|21
1653274020000|2022-05-23 02:47:00|2028.69|2020.99|2028.76|2021.06|2028.78|2021.08|2028.6|2020.9|20
1653274030000|2022-05-23 02:47:10|2028.73|2021.03|2028.73|2021.03|2029.07|2021.37|2028.7|2021|26
1653274040000|2022-05-23 02:47:20|2028.75|2021.05|2029|2021.3|2029.19|2021.49|2028.73|2021.03|28
1653274050000|2022-05-23 02:47:30|2028.99|2021.29|2028.67|2020.97|2029.15|2021.45|2028.53|2020.83|25
1653274060000|2022-05-23 02:47:40|2028.64|2020.94|2028.73|2021.03|2028.94|2021.24|2028.58|2020.88|24
1653274070000|2022-05-23 02:47:50|2028.7|2021|2029.2|2021.5|2029.22|2021.52|2028.69|2020.99|16
1653274080000|2022-05-23 02:48:00|2029.1|2021.4|2029.07|2021.37|2029.33|2021.63|2028.95|2021.25|24
1653274090000|2022-05-23 02:48:10|2029.08|2021.38|2029.23|2021.53|2029.26|2021.56|2029.06|2021.36|11
1653274100000|2022-05-23 02:48:20|2029.2|2021.5|2029.17|2021.47|2029.2|2021.5|2028.94|2021.24|17
1653274110000|2022-05-23 02:48:30|2029.27|2021.57|2029.08|2021.38|2029.32|2021.62|2028.61|2020.91|24
1653274120000|2022-05-23 02:48:40|2029.07|2021.37|2028.46|2020.76|2029.07|2021.37|2028.25|2020.55|24
1653274130000|2022-05-23 02:48:50|2028.5|2020.8|2028.03|2020.33|2028.66|2020.96|2027.92|2020.22|34
1653274140000|2022-05-23 02:49:00|2028.14|2020.44|2027.71|2020.01|2028.28|2020.58|2027.71|2020.01|34
1653274150000|2022-05-23 02:49:10|2027.76|2020.06|2027.94|2020.24|2028.23|2020.53|2027.76|2020.06|32
1653274160000|2022-05-23 02:49:20|2027.89|2020.19|2027.78|2020.08|2027.96|2020.26|2027.7|2020|31
1653274170000|2022-05-23 02:49:30|2027.76|2020.06|2028.03|2020.33|2028.03|2020.33|2027.67|2019.97|23
1653274180000|2022-05-23 02:49:40|2028.04|2020.34|2029.77|2022.07|2029.93|2022.23|2028.04|2020.34|31
1653274190000|2022-05-23 02:49:50|2029.84|2022.14|2029.93|2022.23|2029.94|2022.24|2029.79|2022.09|13
1653274200000|2022-05-23 02:50:00|2029.95|2022.25|2029.17|2021.47|2030.11|2022.41|2029.14|2021.44|27
1653274210000|2022-05-23 02:50:10|2029.14|2021.44|2029.17|2021.47|2029.27|2021.57|2029.14|2021.44|22
1653274220000|2022-05-23 02:50:20|2029.21|2021.51|2029.25|2021.55|2029.3|2021.6|2029.06|2021.36|32
1653274230000|2022-05-23 02:50:30|2029.24|2021.54|2028.69|2020.99|2029.27|2021.57|2028.69|2020.99|25
1653274240000|2022-05-23 02:50:40|2028.64|2020.94|2028.79|2021.09|2029.01|2021.31|2028.53|2020.83|30
1653274250000|2022-05-23 02:50:50|2028.77|2021.07|2028.73|2021.03|2028.77|2021.07|2028.59|2020.89|27
1653274260000|2022-05-23 02:51:00|2028.72|2021.02|2028.54|2020.84|2028.79|2021.09|2028.54|2020.84|24
1653274270000|2022-05-23 02:51:10|2028.58|2020.88|2028.41|2020.71|2028.59|2020.89|2028.31|2020.61|22
1653274280000|2022-05-23 02:51:20|2028.34|2020.64|2028.18|2020.48|2028.41|2020.71|2028.05|2020.35|23
1653274290000|2022-05-23 02:51:30|2028.14|2020.44|2027.81|2020.11|2028.28|2020.58|2027.56|2019.86|29
1653274300000|2022-05-23 02:51:40|2027.82|2020.12|2027.98|2020.28|2027.98|2020.28|2027.65|2019.95|18
1653274310000|2022-05-23 02:51:50|2027.96|2020.26|2028.15|2020.45|2028.16|2020.46|2027.86|2020.16|23
1653274320000|2022-05-23 02:52:00|2028.1|2020.4|2029.15|2021.45|2029.15|2021.45|2028|2020.3|29
1653274330000|2022-05-23 02:52:10|2029.18|2021.48|2029.21|2021.51|2029.23|2021.53|2028.93|2021.23|30
1653274340000|2022-05-23 02:52:20|2029.07|2021.37|2029.15|2021.45|2029.19|2021.49|2028.96|2021.26|32
1653274350000|2022-05-23 02:52:30|2029.13|2021.43|2028.98|2021.28|2029.19|2021.49|2028.97|2021.27|20
1653274360000|2022-05-23 02:52:40|2029.06|2021.36|2029.12|2021.42|2029.38|2021.68|2028.94|2021.24|30
1653274370000|2022-05-23 02:52:50|2029.14|2021.44|2029.17|2021.47|2029.21|2021.51|2028.98|2021.28|20
1653274380000|2022-05-23 02:53:00|2029.14|2021.44|2028.86|2021.16|2029.17|2021.47|2028.79|2021.09|26
1653274390000|2022-05-23 02:53:10|2028.94|2021.24|2029|2021.3|2029.04|2021.34|2028.85|2021.15|14
1653274400000|2022-05-23 02:53:20|2028.93|2021.23|2028.82|2021.12|2028.93|2021.23|2028.72|2021.02|12
1653274410000|2022-05-23 02:53:30|2028.88|2021.18|2028.85|2021.15|2028.88|2021.18|2028.83|2021.13|6
1653274420000|2022-05-23 02:53:40|2028.95|2021.25|2029.86|2022.16|2030.22|2022.52|2028.77|2021.07|31
1653274430000|2022-05-23 02:53:50|2029.83|2022.13|2029.93|2022.23|2030.1|2022.4|2029.83|2022.13|24
1653274440000|2022-05-23 02:54:00|2029.94|2022.24|2030.05|2022.35|2030.05|2022.35|2029.88|2022.18|21
1653274450000|2022-05-23 02:54:10|2029.95|2022.25|2029.32|2021.62|2030.07|2022.37|2029.27|2021.57|20
1653274460000|2022-05-23 02:54:20|2029.38|2021.68|2029.27|2021.57|2029.48|2021.78|2029.27|2021.57|18
1653274470000|2022-05-23 02:54:30|2029.29|2021.59|2029.13|2021.43|2029.31|2021.61|2028.92|2021.22|30
1653274480000|2022-05-23 02:54:40|2029.11|2021.41|2029|2021.3|2029.15|2021.45|2028.87|2021.17|23
1653274490000|2022-05-23 02:54:50|2029.01|2021.31|2029|2021.3|2029.05|2021.35|2028.98|2021.28|17
1653274500000|2022-05-23 02:55:00|2029.02|2021.32|2029.27|2021.57|2029.34|2021.64|2029.02|2021.32|29
1653274510000|2022-05-23 02:55:10|2029.28|2021.58|2029.6|2021.9|2029.91|2022.21|2029.28|2021.58|26
1653274520000|2022-05-23 02:55:20|2029.56|2021.86|2029.4|2021.7|2029.69|2021.99|2029.37|2021.67|25
1653274530000|2022-05-23 02:55:30|2029.32|2021.62|2029.34|2021.64|2029.45|2021.75|2029.1|2021.4|28
1653274540000|2022-05-23 02:55:40|2029.35|2021.65|2029.54|2021.84|2029.65|2021.95|2029.35|2021.65|22
1653274550000|2022-05-23 02:55:50|2029.55|2021.85|2029.58|2021.88|2029.58|2021.88|2029.43|2021.73|20
1653274560000|2022-05-23 02:56:00|2029.59|2021.89|2029.6|2021.9|2029.85|2022.15|2029.43|2021.73|29
1653274570000|2022-05-23 02:56:10|2029.85|2022.15|2030.71|2023.01|2030.85|2023.15|2029.53|2021.83|19
1653274580000|2022-05-23 02:56:20|2030.63|2022.93|2030.74|2023.04|2030.74|2023.04|2029.97|2022.27|31
1653274590000|2022-05-23 02:56:30|2031.16|2023.46|2031.03|2023.33|2031.28|2023.58|2030.72|2023.02|34
1653274600000|2022-05-23 02:56:40|2031.02|2023.32|2030.99|2023.29|2031.13|2023.43|2030.56|2022.86|37
1653274610000|2022-05-23 02:56:50|2031.17|2023.47|2031.06|2023.36|2031.19|2023.49|2030.85|2023.15|34
1653274620000|2022-05-23 02:57:00|2031.09|2023.39|2031.07|2023.37|2031.14|2023.44|2030.91|2023.21|16
1653274630000|2022-05-23 02:57:10|2031.04|2023.34|2030.37|2022.67|2031.07|2023.37|2030.24|2022.54|22
1653274640000|2022-05-23 02:57:20|2030.3|2022.6|2030.26|2022.56|2030.33|2022.63|2030.23|2022.53|20
1653274650000|2022-05-23 02:57:30|2030.25|2022.55|2030.11|2022.41|2030.31|2022.61|2030.05|2022.35|20
1653274660000|2022-05-23 02:57:40|2030.13|2022.43|2030.41|2022.71|2030.41|2022.71|2030.1|2022.4|8
1653274670000|2022-05-23 02:57:50|2030.36|2022.66|2029.96|2022.26|2030.45|2022.75|2029.96|2022.26|17
1653274680000|2022-05-23 02:58:00|2029.88|2022.18|2029.85|2022.15|2030|2022.3|2029.82|2022.12|7
1653274690000|2022-05-23 02:58:10|2029.83|2022.13|2029.97|2022.27|2030|2022.3|2029.79|2022.09|13
1653274700000|2022-05-23 02:58:20|2029.93|2022.23|2030.67|2022.97|2030.71|2023.01|2029.93|2022.23|19
1653274710000|2022-05-23 02:58:30|2030.69|2022.99|2030.54|2022.84|2030.78|2023.08|2030.54|2022.84|32
1653274720000|2022-05-23 02:58:40|2030.59|2022.89|2030.22|2022.52|2030.62|2022.92|2030.19|2022.49|19
1653274730000|2022-05-23 02:58:50|2030.26|2022.56|2030.13|2022.43|2030.4|2022.7|2029.78|2022.08|21
1653274740000|2022-05-23 02:59:00|2030.16|2022.46|2030.5|2022.8|2030.53|2022.83|2030.11|2022.41|27
1653274750000|2022-05-23 02:59:10|2030.42|2022.72|2030.61|2022.91|2030.61|2022.91|2030.19|2022.49|17
1653274760000|2022-05-23 02:59:20|2030.52|2022.82|2030.61|2022.91|2030.61|2022.91|2030.19|2022.49|17
1653274770000|2022-05-23 02:59:30|2030.37|2022.67|2030.39|2022.69|2030.68|2022.98|2030.2|2022.5|16
1653274780000|2022-05-23 02:59:40|2030.61|2022.91|2030.32|2022.62|2030.61|2022.91|2030.18|2022.48|14
1653274790000|2022-05-23 02:59:50|2030.37|2022.67|2030.31|2022.61|2030.63|2022.93|2030.28|2022.58|18
1653274800000|2022-05-23 03:00:00|2030.3|2022.6|2030.42|2022.72|2030.53|2022.83|2030.24|2022.54|26
1653274810000|2022-05-23 03:00:10|2030.36|2022.66|2031.05|2023.35|2031.14|2023.44|2030.3|2022.6|27
1653274820000|2022-05-23 03:00:20|2031.13|2023.43|2032.05|2024.35|2032.05|2024.35|2030.72|2023.02|36
1653274830000|2022-05-23 03:00:30|2031.95|2024.25|2032.07|2024.37|2032.36|2024.66|2031.95|2024.25|22
1653274840000|2022-05-23 03:00:40|2032.05|2024.35|2031.45|2023.75|2032.1|2024.4|2031.45|2023.75|33
1653274850000|2022-05-23 03:00:50|2031.33|2023.63|2031.4|2023.7|2031.61|2023.91|2031.04|2023.34|30
1653274860000|2022-05-23 03:01:00|2031.53|2023.83|2032.12|2024.42|2032.39|2024.69|2031.3|2023.6|36
1653274870000|2022-05-23 03:01:10|2032.18|2024.48|2033.14|2025.44|2033.18|2025.48|2032.11|2024.41|31
1653274880000|2022-05-23 03:01:20|2033.17|2025.47|2032.93|2025.23|2033.49|2025.79|2032.93|2025.23|31
1653274890000|2022-05-23 03:01:30|2033.14|2025.44|2032.92|2025.22|2033.32|2025.62|2032.54|2024.84|30
1653274900000|2022-05-23 03:01:40|2033.32|2025.62|2033.26|2025.56|2033.32|2025.62|2032.8|2025.1|28
1653274910000|2022-05-23 03:01:50|2033.29|2025.59|2032.7|2025|2033.36|2025.66|2032.64|2024.94|25
1653274920000|2022-05-23 03:02:00|2032.75|2025.05|2032.66|2024.96|2032.85|2025.15|2032.39|2024.69|31
1653274930000|2022-05-23 03:02:10|2032.65|2024.95|2032.31|2024.61|2032.7|2025|2032.28|2024.58|28
1653274940000|2022-05-23 03:02:20|2032.34|2024.64|2032.36|2024.66|2032.61|2024.91|2032.27|2024.57|28
1653274950000|2022-05-23 03:02:30|2032.5|2024.8|2032.52|2024.82|2032.6|2024.9|2032.36|2024.66|29
1653274960000|2022-05-23 03:02:40|2032.66|2024.96|2032.62|2024.92|2032.83|2025.13|2032.62|2024.92|22
1653274970000|2022-05-23 03:02:50|2032.63|2024.93|2032.64|2024.94|2032.78|2025.08|2032.61|2024.91|19
1653274980000|2022-05-23 03:03:00|2032.55|2024.85|2032.72|2025.02|2032.82|2025.12|2032.5|2024.8|32
1653274990000|2022-05-23 03:03:10|2032.62|2024.92|2032.69|2024.99|2032.77|2025.07|2032.61|2024.91|18
1653275000000|2022-05-23 03:03:20|2032.64|2024.94|2032.71|2025.01|2032.82|2025.12|2032.64|2024.94|21
1653275010000|2022-05-23 03:03:30|2032.72|2025.02|2032.45|2024.75|2032.73|2025.03|2032.43|2024.73|24
1653275020000|2022-05-23 03:03:40|2032.46|2024.76|2033.66|2025.96|2033.74|2026.04|2032.45|2024.75|32
1653275030000|2022-05-23 03:03:50|2033.74|2026.04|2033.95|2026.25|2034.13|2026.43|2033.73|2026.03|24
1653275040000|2022-05-23 03:04:00|2034.03|2026.33|2034.58|2026.88|2034.65|2026.95|2033.95|2026.25|25
1653275050000|2022-05-23 03:04:10|2034.61|2026.91|2034.21|2026.51|2034.66|2026.96|2034.07|2026.37|33
1653275060000|2022-05-23 03:04:20|2034.08|2026.38|2033.7|2026|2034.25|2026.55|2033.7|2026|24
1653275070000|2022-05-23 03:04:30|2033.27|2025.57|2033.75|2026.05|2034.18|2026.48|2033.27|2025.57|36
1653275080000|2022-05-23 03:04:40|2033.65|2025.95|2033.31|2025.61|2033.65|2025.95|2033.28|2025.58|27
1653275090000|2022-05-23 03:04:50|2033.5|2025.8|2033.59|2025.89|2033.59|2025.89|2033.3|2025.6|13
1653275100000|2022-05-23 03:05:00|2033.57|2025.87|2033.57|2025.87|2033.59|2025.89|2033.07|2025.37|20
1653275110000|2022-05-23 03:05:10|2033.5|2025.8|2033.57|2025.87|2033.71|2026.01|2033.38|2025.68|14
1653275120000|2022-05-23 03:05:20|2033.73|2026.03|2033.19|2025.49|2033.73|2026.03|2033.19|2025.49|23
1653275130000|2022-05-23 03:05:30|2033.73|2026.03|2033.22|2025.52|2033.73|2026.03|2033.22|2025.52|15
1653275140000|2022-05-23 03:05:40|2033.5|2025.8|2033.28|2025.58|2033.73|2026.03|2033.09|2025.39|15
1653275150000|2022-05-23 03:05:50|2033.17|2025.47|2033.1|2025.4|2033.38|2025.68|2033.07|2025.37|22
1653275160000|2022-05-23 03:06:00|2033.22|2025.52|2033.23|2025.53|2033.28|2025.58|2033.03|2025.33|16
1653275170000|2022-05-23 03:06:10|2033.31|2025.61|2033.28|2025.58|2033.31|2025.61|2033.11|2025.41|13
1653275180000|2022-05-23 03:06:20|2033.27|2025.57|2033.61|2025.91|2033.73|2026.03|2033.14|2025.44|22
1653275190000|2022-05-23 03:06:30|2033.73|2026.03|2033.63|2025.93|2033.78|2026.08|2033.5|2025.8|33
1653275200000|2022-05-23 03:06:40|2033.74|2026.04|2033.9|2026.2|2033.9|2026.2|2033.68|2025.98|29
1653275210000|2022-05-23 03:06:50|2033.89|2026.19|2033.86|2026.16|2033.89|2026.19|2033.58|2025.88|28
1653275220000|2022-05-23 03:07:00|2033.87|2026.17|2033.98|2026.28|2034.07|2026.37|2033.74|2026.04|28
1653275230000|2022-05-23 03:07:10|2033.99|2026.29|2034.14|2026.44|2034.17|2026.47|2033.99|2026.29|25
1653275240000|2022-05-23 03:07:20|2034.05|2026.35|2034.31|2026.61|2034.33|2026.63|2034.02|2026.32|32
1653275250000|2022-05-23 03:07:30|2034.26|2026.56|2033.91|2026.21|2034.35|2026.65|2033.87|2026.17|24
1653275260000|2022-05-23 03:07:40|2033.94|2026.24|2033.77|2026.07|2033.96|2026.26|2033.44|2025.74|30
1653275270000|2022-05-23 03:07:50|2033.74|2026.04|2033.73|2026.03|2033.85|2026.15|2033.63|2025.93|29
1653275280000|2022-05-23 03:08:00|2033.64|2025.94|2033.97|2026.27|2034.17|2026.47|2033.64|2025.94|30
1653275290000|2022-05-23 03:08:10|2033.98|2026.28|2033.99|2026.29|2034.08|2026.38|2033.98|2026.28|24
1653275300000|2022-05-23 03:08:20|2034.03|2026.33|2034.12|2026.42|2034.13|2026.43|2034.02|2026.32|24
1653275310000|2022-05-23 03:08:30|2034.13|2026.43|2035.7|2028|2035.7|2028|2034.07|2026.37|24
1653275320000|2022-05-23 03:08:40|2035.58|2027.88|2035.51|2027.81|2035.86|2028.16|2035.24|2027.54|30
1653275330000|2022-05-23 03:08:50|2035.5|2027.8|2035.48|2027.78|2035.6|2027.9|2035.31|2027.61|27
1653275340000|2022-05-23 03:09:00|2035.4|2027.7|2036.11|2028.41|2036.28|2028.58|2035.25|2027.55|33
1653275350000|2022-05-23 03:09:10|2036.14|2028.44|2036.61|2028.91|2036.63|2028.93|2036.14|2028.44|28
1653275360000|2022-05-23 03:09:20|2036.62|2028.92|2036.15|2028.45|2036.62|2028.92|2036.15|2028.45|25
1653275370000|2022-05-23 03:09:30|2035.89|2028.19|2035.8|2028.1|2036.24|2028.54|2035.8|2028.1|23
1653275380000|2022-05-23 03:09:40|2035.5|2027.8|2035.86|2028.16|2036.21|2028.51|2035.5|2027.8|34
1653275390000|2022-05-23 03:09:50|2035.85|2028.15|2035.7|2028|2035.86|2028.16|2035.59|2027.89|15
1653275400000|2022-05-23 03:10:00|2035.48|2027.78|2034.88|2027.18|2035.86|2028.16|2034.88|2027.18|21
1653275410000|2022-05-23 03:10:10|2034.86|2027.16|2035.1|2027.4|2035.38|2027.68|2034.63|2026.93|27
1653275420000|2022-05-23 03:10:20|2035.38|2027.68|2035.13|2027.43|2035.38|2027.68|2035.11|2027.41|23
1653275430000|2022-05-23 03:10:30|2035.1|2027.4|2035.03|2027.33|2035.24|2027.54|2034.92|2027.22|13
1653275440000|2022-05-23 03:10:40|2035.38|2027.68|2035.23|2027.53|2035.38|2027.68|2034.63|2026.93|25
1653275450000|2022-05-23 03:10:50|2035.07|2027.37|2035.03|2027.33|2035.23|2027.53|2034.64|2026.94|19
1653275460000|2022-05-23 03:11:00|2035.04|2027.34|2034.76|2027.06|2035.23|2027.53|2034.66|2026.96|24
1653275470000|2022-05-23 03:11:10|2034.77|2027.07|2033.96|2026.26|2034.77|2027.07|2033.91|2026.21|19
1653275480000|2022-05-23 03:11:20|2033.97|2026.27|2034.16|2026.46|2034.17|2026.47|2033.94|2026.24|11
1653275490000|2022-05-23 03:11:30|2034.15|2026.45|2034.16|2026.46|2034.2|2026.5|2034.12|2026.42|11
1653275500000|2022-05-23 03:11:40|2034.17|2026.47|2035.01|2027.31|2035.05|2027.35|2034.14|2026.44|19
1653275510000|2022-05-23 03:11:50|2035.02|2027.32|2034.63|2026.93|2035.02|2027.32|2034.63|2026.93|25
1653275520000|2022-05-23 03:12:00|2034.72|2027.02|2034.75|2027.05|2034.82|2027.12|2034.65|2026.95|19
1653275530000|2022-05-23 03:12:10|2034.69|2026.99|2034.22|2026.52|2034.81|2027.11|2034.22|2026.52|12
1653275540000|2022-05-23 03:12:20|2034.31|2026.61|2034.79|2027.09|2034.93|2027.23|2034.21|2026.51|23
1653275550000|2022-05-23 03:12:30|2034.8|2027.1|2035.28|2027.58|2035.33|2027.63|2034.71|2027.01|26
1653275560000|2022-05-23 03:12:40|2035.16|2027.46|2035.3|2027.6|2035.33|2027.63|2035.09|2027.39|17
1653275570000|2022-05-23 03:12:50|2035.31|2027.61|2034.95|2027.25|2035.32|2027.62|2034.76|2027.06|17
1653275580000|2022-05-23 03:13:00|2034.96|2027.26|2034.54|2026.84|2035.2|2027.5|2034.5|2026.8|23
1653275590000|2022-05-23 03:13:10|2034.55|2026.85|2034.57|2026.87|2034.63|2026.93|2034.42|2026.72|16
1653275600000|2022-05-23 03:13:20|2034.63|2026.93|2034.42|2026.72|2034.63|2026.93|2034.06|2026.36|19
1653275610000|2022-05-23 03:13:30|2034.13|2026.43|2034.44|2026.74|2034.56|2026.86|2034.09|2026.39|20
1653275620000|2022-05-23 03:13:40|2034.42|2026.72|2034.04|2026.34|2034.56|2026.86|2033.99|2026.29|14
1653275630000|2022-05-23 03:13:50|2034.05|2026.35|2034.23|2026.53|2034.23|2026.53|2033.76|2026.06|14
1653275640000|2022-05-23 03:14:00|2033.85|2026.15|2033.77|2026.07|2034.01|2026.31|2033.72|2026.02|8
1653275650000|2022-05-23 03:14:10|2033.76|2026.06|2033.72|2026.02|2033.96|2026.26|2033.58|2025.88|17
1653275660000|2022-05-23 03:14:20|2033.96|2026.26|2033.53|2025.83|2033.96|2026.26|2033.38|2025.68|17
1653275670000|2022-05-23 03:14:30|2033.63|2025.93|2033.77|2026.07|2033.96|2026.26|2033.05|2025.35|12
1653275680000|2022-05-23 03:14:40|2033.72|2026.02|2033.87|2026.17|2033.96|2026.26|2033.72|2026.02|10
1653275690000|2022-05-23 03:14:50|2033.74|2026.04|2033.72|2026.02|2033.74|2026.04|2033.72|2026.02|2
1653275700000|2022-05-23 03:15:00|2033.74|2026.04|2033.62|2025.92|2033.86|2026.16|2033.49|2025.79|19
1653275710000|2022-05-23 03:15:10|2033.57|2025.87|2034.04|2026.34|2034.08|2026.38|2033.49|2025.79|24
1653275720000|2022-05-23 03:15:20|2034.06|2026.36|2034.09|2026.39|2034.09|2026.39|2033.93|2026.23|18
1653275730000|2022-05-23 03:15:30|2034.13|2026.43|2034.05|2026.35|2034.13|2026.43|2034.03|2026.33|13
1653275740000|2022-05-23 03:15:40|2034.09|2026.39|2033.99|2026.29|2034.09|2026.39|2033.93|2026.23|21
1653275750000|2022-05-23 03:15:50|2034.14|2026.44|2034.09|2026.39|2034.14|2026.44|2034|2026.3|22
1653275760000|2022-05-23 03:16:00|2034.1|2026.4|2033.95|2026.25|2034.11|2026.41|2033.86|2026.16|26
1653275770000|2022-05-23 03:16:10|2033.87|2026.17|2033.77|2026.07|2034.02|2026.32|2033.72|2026.02|14
1653275780000|2022-05-23 03:16:20|2033.73|2026.03|2033.72|2026.02|2034.02|2026.32|2033.72|2026.02|9
1653275790000|2022-05-23 03:16:30|2033.77|2026.07|2033.73|2026.03|2033.77|2026.07|2033.72|2026.02|9
1653275800000|2022-05-23 03:16:40|2033.72|2026.02|2033.72|2026.02|2033.72|2026.02|2033.58|2025.88|12
1653275810000|2022-05-23 03:16:50|2033.65|2025.95|2033.42|2025.72|2033.72|2026.02|2032.3|2024.6|22
1653275820000|2022-05-23 03:17:00|2033|2025.3|2033.16|2025.46|2033.58|2025.88|2032.74|2025.04|28
1653275830000|2022-05-23 03:17:10|2033.15|2025.45|2032.58|2024.88|2033.58|2025.88|2032.58|2024.88|28
1653275840000|2022-05-23 03:17:20|2032.85|2025.15|2032.23|2024.53|2033.03|2025.33|2031.83|2024.13|20
1653275850000|2022-05-23 03:17:30|2031.83|2024.13|2031.17|2023.47|2032.23|2024.53|2031.17|2023.47|16
1653275860000|2022-05-23 03:17:40|2032.23|2024.53|2031.1|2023.4|2032.23|2024.53|2030.99|2023.29|25
1653275870000|2022-05-23 03:17:50|2031.01|2023.31|2030.59|2022.89|2031.01|2023.31|2030.59|2022.89|6
1653275880000|2022-05-23 03:18:00|2030.8|2023.1|2031.15|2023.45|2031.15|2023.45|2030.48|2022.78|25
1653275890000|2022-05-23 03:18:10|2031.03|2023.33|2031.45|2023.75|2031.45|2023.75|2031|2023.3|24
1653275900000|2022-05-23 03:18:20|2031.46|2023.76|2031.49|2023.79|2031.53|2023.83|2031.42|2023.72|21
1653275910000|2022-05-23 03:18:30|2031.51|2023.81|2031.32|2023.62|2031.55|2023.85|2031.22|2023.52|22
1653275920000|2022-05-23 03:18:40|2031.44|2023.74|2032.13|2024.43|2032.39|2024.69|2031.39|2023.69|37
1653275930000|2022-05-23 03:18:50|2032.54|2024.84|2032.83|2025.13|2032.83|2025.13|2031.94|2024.24|18
1653275940000|2022-05-23 03:19:00|2032.75|2025.05|2032.2|2024.5|2032.75|2025.05|2032.16|2024.46|9
1653275950000|2022-05-23 03:19:10|2032.61|2024.91|2032.21|2024.51|2032.61|2024.91|2031.85|2024.15|26
1653275960000|2022-05-23 03:19:20|2032.22|2024.52|2032.02|2024.32|2032.29|2024.59|2031.57|2023.87|30
1653275970000|2022-05-23 03:19:30|2032.1|2024.4|2031.82|2024.12|2032.2|2024.5|2031.58|2023.88|32
1653275980000|2022-05-23 03:19:40|2031.84|2024.14|2031.87|2024.17|2031.92|2024.22|2031.64|2023.94|23
1653275990000|2022-05-23 03:19:50|2031.86|2024.16|2031.87|2024.17|2031.89|2024.19|2031.79|2024.09|16
1653276000000|2022-05-23 03:20:00|2031.88|2024.18|2031.84|2024.14|2031.88|2024.18|2031.49|2023.79|15
1653276010000|2022-05-23 03:20:10|2031.83|2024.13|2031.81|2024.11|2031.9|2024.2|2031.72|2024.02|13
1653276020000|2022-05-23 03:20:20|2031.8|2024.1|2031.84|2024.14|2032.05|2024.35|2031.72|2024.02|24
1653276030000|2022-05-23 03:20:30|2031.82|2024.12|2031.91|2024.21|2032.3|2024.6|2031.6|2023.9|30
1653276040000|2022-05-23 03:20:40|2031.92|2024.22|2032.52|2024.82|2032.53|2024.83|2031.83|2024.13|21
1653276050000|2022-05-23 03:20:50|2032.51|2024.81|2032.18|2024.48|2032.66|2024.96|2032.13|2024.43|24
1653276060000|2022-05-23 03:21:00|2032.19|2024.49|2032.51|2024.81|2032.51|2024.81|2032.15|2024.45|31
1653276070000|2022-05-23 03:21:10|2032.5|2024.8|2032.53|2024.83|2032.53|2024.83|2032.36|2024.66|18
1653276080000|2022-05-23 03:21:20|2032.49|2024.79|2032.33|2024.63|2032.55|2024.85|2032.16|2024.46|24
1653276090000|2022-05-23 03:21:30|2032.34|2024.64|2032.38|2024.68|2032.41|2024.71|2032.18|2024.48|30
1653276100000|2022-05-23 03:21:40|2032.4|2024.7|2032.32|2024.62|2032.44|2024.74|2032.25|2024.55|26
1653276110000|2022-05-23 03:21:50|2032.33|2024.63|2032.32|2024.62|2032.35|2024.65|2032.01|2024.31|20
1653276120000|2022-05-23 03:22:00|2032.33|2024.63|2031.79|2024.09|2032.33|2024.63|2031.63|2023.93|16
1653276130000|2022-05-23 03:22:10|2032.06|2024.36|2031.85|2024.15|2032.06|2024.36|2031.74|2024.04|24
1653276140000|2022-05-23 03:22:20|2031.83|2024.13|2031.91|2024.21|2031.93|2024.23|2031.71|2024.01|29
1653276150000|2022-05-23 03:22:30|2031.51|2023.81|2031.54|2023.84|2031.59|2023.89|2031.43|2023.73|15
1653276160000|2022-05-23 03:22:40|2031.71|2024.01|2033.01|2025.31|2033.01|2025.31|2031.71|2024.01|26
1653276170000|2022-05-23 03:22:50|2032.92|2025.22|2032.61|2024.91|2033.1|2025.4|2032.61|2024.91|21
1653276180000|2022-05-23 03:23:00|2032.69|2024.99|2032.9|2025.2|2032.96|2025.26|2032.69|2024.99|25
1653276190000|2022-05-23 03:23:10|2032.83|2025.13|2032.73|2025.03|2032.99|2025.29|2032.59|2024.89|25
1653276200000|2022-05-23 03:23:20|2032.72|2025.02|2032.75|2025.05|2032.87|2025.17|2032.59|2024.89|28
1653276210000|2022-05-23 03:23:30|2032.77|2025.07|2033.41|2025.71|2033.6|2025.9|2032.52|2024.82|28
1653276220000|2022-05-23 03:23:40|2033.42|2025.72|2033.6|2025.9|2033.6|2025.9|2033.29|2025.59|24
1653276230000|2022-05-23 03:23:50|2033.55|2025.85|2034.51|2026.81|2035.13|2027.43|2033.37|2025.67|36
1653276240000|2022-05-23 03:24:00|2034.6|2026.9|2033.85|2026.15|2034.85|2027.15|2033.83|2026.13|36
1653276250000|2022-05-23 03:24:10|2034.01|2026.31|2033.81|2026.11|2034.06|2026.36|2033.47|2025.77|22
1653276260000|2022-05-23 03:24:20|2033.75|2026.05|2033.84|2026.14|2033.84|2026.14|2033.71|2026.01|14
1653276270000|2022-05-23 03:24:30|2033.65|2025.95|2033.42|2025.72|2033.84|2026.14|2033.38|2025.68|20
1653276280000|2022-05-23 03:24:40|2033.46|2025.76|2033.39|2025.69|2033.66|2025.96|2033.37|2025.67|15
1653276290000|2022-05-23 03:24:50|2033.33|2025.63|2033.34|2025.64|2033.59|2025.89|2033.33|2025.63|11
1653276300000|2022-05-23 03:25:00|2033.57|2025.87|2032.35|2024.65|2033.57|2025.87|2032|2024.3|21
1653276310000|2022-05-23 03:25:10|2032.03|2024.33|2031.58|2023.88|2032.37|2024.67|2031.58|2023.88|29
1653276320000|2022-05-23 03:25:20|2031.59|2023.89|2031.11|2023.41|2031.59|2023.89|2031.11|2023.41|28
1653276330000|2022-05-23 03:25:30|2031.54|2023.84|2031.14|2023.44|2031.58|2023.88|2031.12|2023.42|13
1653276340000|2022-05-23 03:25:40|2031.53|2023.83|2031.33|2023.63|2031.53|2023.83|2030.83|2023.13|24
1653276350000|2022-05-23 03:25:50|2030.83|2023.13|2031.33|2023.63|2031.33|2023.63|2030.83|2023.13|13
1653276360000|2022-05-23 03:26:00|2030.83|2023.13|2031.12|2023.42|2031.33|2023.63|2030.78|2023.08|12
1653276370000|2022-05-23 03:26:10|2030.81|2023.11|2030.68|2022.98|2031.24|2023.54|2030.64|2022.94|13
1653276380000|2022-05-23 03:26:20|2030.69|2022.99|2030.77|2023.07|2031.33|2023.63|2030.69|2022.99|16
1653276390000|2022-05-23 03:26:30|2030.83|2023.13|2030.88|2023.18|2031.03|2023.33|2030.62|2022.92|21
1653276400000|2022-05-23 03:26:40|2030.8|2023.1|2030.96|2023.26|2031.05|2023.35|2030.61|2022.91|25
1653276410000|2022-05-23 03:26:50|2031.05|2023.35|2031.15|2023.45|2031.2|2023.5|2031|2023.3|22
1653276420000|2022-05-23 03:27:00|2031.1|2023.4|2031.17|2023.47|2031.24|2023.54|2031.01|2023.31|23
1653276430000|2022-05-23 03:27:10|2031.18|2023.48|2031.21|2023.51|2031.25|2023.55|2031.11|2023.41|17
1653276440000|2022-05-23 03:27:20|2031.14|2023.44|2031.18|2023.48|2031.22|2023.52|2031.04|2023.34|20
1653276450000|2022-05-23 03:27:30|2031.19|2023.49|2030.44|2022.74|2031.25|2023.55|2030.44|2022.74|18
1653276460000|2022-05-23 03:27:40|2030.33|2022.63|2030.44|2022.74|2030.44|2022.74|2030.33|2022.63|2
1653276470000|2022-05-23 03:27:50|2030.33|2022.63|2029.93|2022.23|2030.33|2022.63|2029.76|2022.06|25
1653276480000|2022-05-23 03:28:00|2030.01|2022.31|2030.26|2022.56|2030.37|2022.67|2030.01|2022.31|29
1653276490000|2022-05-23 03:28:10|2030.19|2022.49|2030.11|2022.41|2030.37|2022.67|2030.04|2022.34|29
1653276500000|2022-05-23 03:28:20|2030.12|2022.42|2029.88|2022.18|2030.25|2022.55|2029.88|2022.18|27
1653276510000|2022-05-23 03:28:30|2030.16|2022.46|2029.9|2022.2|2030.16|2022.46|2029.74|2022.04|17
1653276520000|2022-05-23 03:28:40|2029.91|2022.21|2029.89|2022.19|2029.99|2022.29|2029.86|2022.16|10
1653276530000|2022-05-23 03:28:50|2029.87|2022.17|2030.16|2022.46|2030.16|2022.46|2029.87|2022.17|10
1653276540000|2022-05-23 03:29:00|2030.05|2022.35|2029.51|2021.81|2030.05|2022.35|2029.51|2021.81|3
1653276550000|2022-05-23 03:29:10|2029.93|2022.23|2029.58|2021.88|2029.93|2022.23|2029.57|2021.87|5
1653276560000|2022-05-23 03:29:20|2029.88|2022.18|2029.62|2021.92|2029.88|2022.18|2029.42|2021.72|9
1653276570000|2022-05-23 03:29:30|2029.5|2021.8|2029.3|2021.6|2029.5|2021.8|2029.3|2021.6|5
1653276580000|2022-05-23 03:29:40|2029.31|2021.61|2030.16|2022.46|2030.22|2022.52|2029.3|2021.6|16
1653276590000|2022-05-23 03:29:50|2030.2|2022.5|2029.67|2021.97|2030.26|2022.56|2029.5|2021.8|16
1653276600000|2022-05-23 03:30:00|2029.68|2021.98|2029.94|2022.24|2030.03|2022.33|2029.68|2021.98|20
1653276610000|2022-05-23 03:30:10|2029.88|2022.18|2029.83|2022.13|2029.97|2022.27|2029.83|2022.13|16
1653276620000|2022-05-23 03:30:20|2029.88|2022.18|2030.44|2022.74|2030.57|2022.87|2029.8|2022.1|24
1653276630000|2022-05-23 03:30:30|2030.42|2022.72|2029.99|2022.29|2030.43|2022.73|2029.93|2022.23|15
1653276640000|2022-05-23 03:30:40|2029.96|2022.26|2030.21|2022.51|2030.31|2022.61|2029.96|2022.26|20
1653276650000|2022-05-23 03:30:50|2030.2|2022.5|2030.13|2022.43|2030.2|2022.5|2029.89|2022.19|18
1653276660000|2022-05-23 03:31:00|2030.12|2022.42|2030.01|2022.31|2030.14|2022.44|2029.89|2022.19|15
1653276670000|2022-05-23 03:31:10|2029.96|2022.26|2029.88|2022.18|2030.16|2022.46|2029.88|2022.18|21
1653276680000|2022-05-23 03:31:20|2029.86|2022.16|2029.57|2021.87|2030.27|2022.57|2029.41|2021.71|33
1653276690000|2022-05-23 03:31:30|2029.53|2021.83|2029.41|2021.71|2029.68|2021.98|2029.41|2021.71|16
1653276700000|2022-05-23 03:31:40|2029.51|2021.81|2029.51|2021.81|2029.51|2021.81|2029.41|2021.71|5
1653276710000|2022-05-23 03:31:50|2029.49|2021.79|2029.93|2022.23|2029.93|2022.23|2029.36|2021.66|27
1653276720000|2022-05-23 03:32:00|2029.66|2021.96|2029.93|2022.23|2029.93|2022.23|2029.41|2021.71|25
1653276730000|2022-05-23 03:32:10|2029.9|2022.2|2029.93|2022.23|2029.93|2022.23|2029.38|2021.68|23
1653276740000|2022-05-23 03:32:20|2029.38|2021.68|2029.85|2022.15|2029.96|2022.26|2029.34|2021.64|24
1653276750000|2022-05-23 03:32:30|2029.86|2022.16|2030.82|2023.12|2030.82|2023.12|2029.6|2021.9|33
1653276760000|2022-05-23 03:32:40|2030.83|2023.13|2030.55|2022.85|2030.83|2023.13|2030.36|2022.66|26
1653276770000|2022-05-23 03:32:50|2030.59|2022.89|2030.55|2022.85|2030.67|2022.97|2030.47|2022.77|26
1653276780000|2022-05-23 03:33:00|2030.6|2022.9|2031.66|2023.96|2031.66|2023.96|2030.55|2022.85|33
1653276790000|2022-05-23 03:33:10|2031.72|2024.02|2032.14|2024.44|2032.25|2024.55|2031.72|2024.02|31
1653276800000|2022-05-23 03:33:20|2032.16|2024.46|2032.18|2024.48|2032.18|2024.48|2032.03|2024.33|22
1653276810000|2022-05-23 03:33:30|2032.19|2024.49|2032.14|2024.44|2032.3|2024.6|2032.13|2024.43|20
1653276820000|2022-05-23 03:33:40|2032.21|2024.51|2032.26|2024.56|2033.05|2025.35|2032.18|2024.48|34
1653276830000|2022-05-23 03:33:50|2032.37|2024.67|2032.14|2024.44|2032.52|2024.82|2032.14|2024.44|28
1653276840000|2022-05-23 03:34:00|2032.09|2024.39|2032.07|2024.37|2032.43|2024.73|2032.02|2024.32|26
1653276850000|2022-05-23 03:34:10|2032.06|2024.36|2032.56|2024.86|2032.57|2024.87|2032.05|2024.35|28
1653276860000|2022-05-23 03:34:20|2032.59|2024.89|2032.61|2024.91|2032.65|2024.95|2032.42|2024.72|30
1653276870000|2022-05-23 03:34:30|2032.53|2024.83|2032.65|2024.95|2032.79|2025.09|2032.53|2024.83|19
1653276880000|2022-05-23 03:34:40|2032.62|2024.92|2032.54|2024.84|2032.64|2024.94|2032.53|2024.83|16
1653276890000|2022-05-23 03:34:50|2032.55|2024.85|2032.36|2024.66|2032.59|2024.89|2032.36|2024.66|19
1653276900000|2022-05-23 03:35:00|2032.32|2024.62|2032.27|2024.57|2032.4|2024.7|2031.96|2024.26|23
1653276910000|2022-05-23 03:35:10|2032.33|2024.63|2032.34|2024.64|2032.42|2024.72|2032.26|2024.56|10
1653276920000|2022-05-23 03:35:20|2032.37|2024.67|2032.26|2024.56|2032.37|2024.67|2031.84|2024.14|13
1653276930000|2022-05-23 03:35:30|2032.05|2024.35|2032.25|2024.55|2032.35|2024.65|2031.84|2024.14|12
1653276940000|2022-05-23 03:35:40|2032.13|2024.43|2032.12|2024.42|2032.14|2024.44|2031.84|2024.14|16
1653276950000|2022-05-23 03:35:50|2032.11|2024.41|2032.33|2024.63|2032.34|2024.64|2031.84|2024.14|20
1653276960000|2022-05-23 03:36:00|2032.34|2024.64|2032.27|2024.57|2032.43|2024.73|2031.79|2024.09|31
1653276970000|2022-05-23 03:36:10|2032.37|2024.67|2032.08|2024.38|2032.37|2024.67|2031.72|2024.02|15
1653276980000|2022-05-23 03:36:20|2031.84|2024.14|2031.79|2024.09|2032.25|2024.55|2031.68|2023.98|24
1653276990000|2022-05-23 03:36:30|2031.74|2024.04|2031.77|2024.07|2031.92|2024.22|2031.74|2024.04|27
1653277000000|2022-05-23 03:36:40|2031.74|2024.04|2031.97|2024.27|2031.99|2024.29|2031.74|2024.04|29
1653277010000|2022-05-23 03:36:50|2031.96|2024.26|2031.4|2023.7|2031.96|2024.26|2031.28|2023.58|28
1653277020000|2022-05-23 03:37:00|2031.44|2023.74|2031.52|2023.82|2031.66|2023.96|2031.43|2023.73|24
1653277030000|2022-05-23 03:37:10|2031.53|2023.83|2031.41|2023.71|2031.62|2023.92|2031.41|2023.71|27
1653277040000|2022-05-23 03:37:20|2031.4|2023.7|2031.24|2023.54|2031.4|2023.7|2030.86|2023.16|33
1653277050000|2022-05-23 03:37:30|2031.28|2023.58|2031.16|2023.46|2031.35|2023.65|2031.15|2023.45|24
1653277060000|2022-05-23 03:37:40|2031.19|2023.49|2030.57|2022.87|2031.2|2023.5|2030.23|2022.53|28
1653277070000|2022-05-23 03:37:50|2030.31|2022.61|2029.31|2021.61|2030.39|2022.69|2028.92|2021.22|34
1653277080000|2022-05-23 03:38:00|2028.98|2021.28|2029.03|2021.33|2029.31|2021.61|2028.91|2021.21|24
1653277090000|2022-05-23 03:38:10|2029.08|2021.38|2029.08|2021.38|2029.17|2021.47|2028.79|2021.09|25
1653277100000|2022-05-23 03:38:20|2028.93|2021.23|2028.43|2020.73|2029.13|2021.43|2028.31|2020.61|24
1653277110000|2022-05-23 03:38:30|2028.37|2020.67|2029.18|2021.48|2029.36|2021.66|2028.24|2020.54|33
1653277120000|2022-05-23 03:38:40|2029.16|2021.46|2029.42|2021.72|2029.5|2021.8|2029.16|2021.46|33
1653277130000|2022-05-23 03:38:50|2029.23|2021.53|2030|2022.3|2030.05|2022.35|2029.23|2021.53|29
1653277140000|2022-05-23 03:39:00|2030.04|2022.34|2029.82|2022.12|2030.12|2022.42|2029.75|2022.05|36
1653277150000|2022-05-23 03:39:10|2029.83|2022.13|2030.44|2022.74|2030.65|2022.95|2029.81|2022.11|31
1653277160000|2022-05-23 03:39:20|2030.39|2022.69|2030.5|2022.8|2030.69|2022.99|2030.39|2022.69|22
1653277170000|2022-05-23 03:39:30|2030.47|2022.77|2030.72|2023.02|2030.72|2023.02|2030.45|2022.75|16
1653277180000|2022-05-23 03:39:40|2030.74|2023.04|2030.16|2022.46|2030.74|2023.04|2030.15|2022.45|23
1653277190000|2022-05-23 03:39:50|2030.17|2022.47|2029.8|2022.1|2030.19|2022.49|2029.73|2022.03|21
1653277200000|2022-05-23 03:40:00|2029.79|2022.09|2030.38|2022.68|2030.43|2022.73|2029.74|2022.04|15
1653277210000|2022-05-23 03:40:10|2030.41|2022.71|2030.41|2022.71|2030.84|2023.14|2030.41|2022.71|21
1653277220000|2022-05-23 03:40:20|2030.14|2022.44|2029.81|2022.11|2030.5|2022.8|2029.77|2022.07|32
1653277230000|2022-05-23 03:40:30|2029.93|2022.23|2029.79|2022.09|2030.07|2022.37|2029.76|2022.06|22
1653277240000|2022-05-23 03:40:40|2029.8|2022.1|2029.97|2022.27|2030|2022.3|2029.78|2022.08|28
1653277250000|2022-05-23 03:40:50|2029.84|2022.14|2029.91|2022.21|2030.07|2022.37|2029.84|2022.14|29
1653277260000|2022-05-23 03:41:00|2029.92|2022.22|2030.09|2022.39|2030.21|2022.51|2029.92|2022.22|28
1653277270000|2022-05-23 03:41:10|2030.06|2022.36|2030.02|2022.32|2030.15|2022.45|2029.96|2022.26|29
1653277280000|2022-05-23 03:41:20|2030.03|2022.33|2029.95|2022.25|2030.03|2022.33|2029.56|2021.86|28
1653277290000|2022-05-23 03:41:30|2029.56|2021.86|2029.8|2022.1|2029.95|2022.25|2029.31|2021.61|15
1653277300000|2022-05-23 03:41:40|2029.76|2022.06|2029.2|2021.5|2029.76|2022.06|2029.1|2021.4|22
1653277310000|2022-05-23 03:41:50|2029.15|2021.45|2029.81|2022.11|2029.93|2022.23|2029.15|2021.45|13
1653277320000|2022-05-23 03:42:00|2029.9|2022.2|2029.89|2022.19|2029.99|2022.29|2029.46|2021.76|27
1653277330000|2022-05-23 03:42:10|2029.86|2022.16|2029.86|2022.16|2029.89|2022.19|2029.85|2022.15|11
1653277340000|2022-05-23 03:42:20|2030.13|2022.43|2029.95|2022.25|2030.27|2022.57|2029.81|2022.11|27
1653277350000|2022-05-23 03:42:30|2030.23|2022.53|2030.8|2023.1|2030.8|2023.1|2030.02|2022.32|25
1653277360000|2022-05-23 03:42:40|2030.91|2023.21|2031.41|2023.71|2031.49|2023.79|2030.91|2023.21|28
1653277370000|2022-05-23 03:42:50|2031.46|2023.76|2031.57|2023.87|2031.6|2023.9|2030.96|2023.26|28
1653277380000|2022-05-23 03:43:00|2031.52|2023.82|2031.77|2024.07|2031.89|2024.19|2031.52|2023.82|26
1653277390000|2022-05-23 03:43:10|2031.69|2023.99|2030.48|2022.78|2031.69|2023.99|2030.48|2022.78|28
1653277400000|2022-05-23 03:43:20|2030.46|2022.76|2030.55|2022.85|2030.79|2023.09|2030.44|2022.74|20
1653277410000|2022-05-23 03:43:30|2030.65|2022.95|2030.62|2022.92|2030.78|2023.08|2030.54|2022.84|15
1653277420000|2022-05-23 03:43:40|2030.65|2022.95|2030.64|2022.94|2030.8|2023.1|2030.58|2022.88|24
1653277430000|2022-05-23 03:43:50|2030.57|2022.87|2030.22|2022.52|2030.57|2022.87|2029.79|2022.09|25
1653277440000|2022-05-23 03:44:00|2030.23|2022.53|2030.04|2022.34|2030.58|2022.88|2030.03|2022.33|13
1653277450000|2022-05-23 03:44:10|2030.05|2022.35|2030.33|2022.63|2030.37|2022.67|2030.05|2022.35|14
1653277460000|2022-05-23 03:44:20|2030.26|2022.56|2030.4|2022.7|2030.4|2022.7|2030.04|2022.34|21
1653277470000|2022-05-23 03:44:30|2030.25|2022.55|2031.06|2023.36|2031.07|2023.37|2029.96|2022.26|27
1653277480000|2022-05-23 03:44:40|2031.07|2023.37|2030.81|2023.11|2031.09|2023.39|2030.67|2022.97|26
1653277490000|2022-05-23 03:44:50|2030.96|2023.26|2030.88|2023.18|2030.96|2023.26|2030.7|2023|22
1653277500000|2022-05-23 03:45:00|2030.87|2023.17|2030.78|2023.08|2030.89|2023.19|2030.78|2023.08|16
1653277510000|2022-05-23 03:45:10|2030.8|2023.1|2030.78|2023.08|2030.87|2023.17|2030.78|2023.08|17
1653277520000|2022-05-23 03:45:20|2030.86|2023.16|2030.47|2022.77|2030.86|2023.16|2030.24|2022.54|26
1653277530000|2022-05-23 03:45:30|2030.56|2022.86|2030.59|2022.89|2030.78|2023.08|2030.32|2022.62|18
1653277540000|2022-05-23 03:45:40|2030.54|2022.84|2030.09|2022.39|2030.66|2022.96|2030.07|2022.37|20
1653277550000|2022-05-23 03:45:50|2030.2|2022.5|2030.36|2022.66|2030.53|2022.83|2029.83|2022.13|15
1653277560000|2022-05-23 03:46:00|2030.38|2022.68|2030.28|2022.58|2030.48|2022.78|2029.98|2022.28|16
1653277570000|2022-05-23 03:46:10|2030.27|2022.57|2030.27|2022.57|2030.27|2022.57|2030.27|2022.57|1
1653277580000|2022-05-23 03:46:20|2029.84|2022.14|2030.27|2022.57|2030.27|2022.57|2029.84|2022.14|2
1653277590000|2022-05-23 03:46:30|2029.88|2022.18|2029.8|2022.1|2030.27|2022.57|2029.56|2021.86|8
1653277600000|2022-05-23 03:46:40|2030.13|2022.43|2029.86|2022.16|2030.13|2022.43|2029.25|2021.55|29
1653277610000|2022-05-23 03:46:50|2029.67|2021.97|2029.99|2022.29|2029.99|2022.29|2029.58|2021.88|15
1653277620000|2022-05-23 03:47:00|2029.98|2022.28|2029.71|2022.01|2030.43|2022.73|2029.7|2022|20
1653277630000|2022-05-23 03:47:10|2029.7|2022|2029.62|2021.92|2030.43|2022.73|2029.55|2021.85|18
1653277640000|2022-05-23 03:47:20|2030.24|2022.54|2029.76|2022.06|2030.24|2022.54|2029.31|2021.61|20
1653277650000|2022-05-23 03:47:30|2029.93|2022.23|2029.57|2021.87|2029.93|2022.23|2029.57|2021.87|15
1653277660000|2022-05-23 03:47:40|2029.75|2022.05|2029.65|2021.95|2029.98|2022.28|2029.4|2021.7|19
1653277670000|2022-05-23 03:47:50|2029.98|2022.28|2029.77|2022.07|2029.98|2022.28|2029.65|2021.95|9
1653277680000|2022-05-23 03:48:00|2029.65|2021.95|2030.24|2022.54|2030.24|2022.54|2029.65|2021.95|24
1653277690000|2022-05-23 03:48:10|2030.15|2022.45|2030.24|2022.54|2030.24|2022.54|2030.01|2022.31|19
1653277700000|2022-05-23 03:48:20|2030.14|2022.44|2030.08|2022.38|2030.24|2022.54|2030.08|2022.38|13
1653277710000|2022-05-23 03:48:30|2030.24|2022.54|2030.25|2022.55|2030.35|2022.65|2030.08|2022.38|17
1653277720000|2022-05-23 03:48:40|2030.44|2022.74|2030.68|2022.98|2030.95|2023.25|2030.25|2022.55|20
1653277730000|2022-05-23 03:48:50|2030.59|2022.89|2030.62|2022.92|2030.95|2023.25|2030.37|2022.67|18
1653277740000|2022-05-23 03:49:00|2030.68|2022.98|2030.87|2023.17|2030.96|2023.26|2030.25|2022.55|12
1653277750000|2022-05-23 03:49:10|2030.8|2023.1|2030.77|2023.07|2030.89|2023.19|2030.72|2023.02|20
1653277760000|2022-05-23 03:49:20|2030.75|2023.05|2029.8|2022.1|2030.77|2023.07|2029.78|2022.08|28
1653277770000|2022-05-23 03:49:30|2029.83|2022.13|2029.81|2022.11|2029.87|2022.17|2029.8|2022.1|16
1653277780000|2022-05-23 03:49:40|2029.82|2022.12|2030.14|2022.44|2030.14|2022.44|2029.8|2022.1|17
1653277790000|2022-05-23 03:49:50|2030.12|2022.42|2030.83|2023.13|2030.83|2023.13|2030.11|2022.41|26
1653277800000|2022-05-23 03:50:00|2030.89|2023.19|2031.15|2023.45|2031.17|2023.47|2030.83|2023.13|14
1653277810000|2022-05-23 03:50:10|2030.99|2023.29|2031.48|2023.78|2031.48|2023.78|2030.99|2023.29|13
1653277820000|2022-05-23 03:50:20|2031.37|2023.67|2031.57|2023.87|2031.57|2023.87|2031.36|2023.66|31
1653277830000|2022-05-23 03:50:30|2031.41|2023.71|2031.58|2023.88|2031.63|2023.93|2031.41|2023.71|15
1653277840000|2022-05-23 03:50:40|2031.63|2023.93|2032.11|2024.41|2032.11|2024.41|2031.61|2023.91|29
1653277850000|2022-05-23 03:50:50|2032.16|2024.46|2031.74|2024.04|2032.16|2024.46|2031.56|2023.86|27
1653277860000|2022-05-23 03:51:00|2031.76|2024.06|2031.55|2023.85|2031.77|2024.07|2031.26|2023.56|28
1653277870000|2022-05-23 03:51:10|2031.3|2023.6|2031.6|2023.9|2031.67|2023.97|2031.22|2023.52|21
1653277880000|2022-05-23 03:51:20|2031.76|2024.06|2031.54|2023.84|2032.02|2024.32|2031.54|2023.84|26
1653277890000|2022-05-23 03:51:30|2031.84|2024.14|2031.43|2023.73|2031.86|2024.16|2031.43|2023.73|20
1653277900000|2022-05-23 03:51:40|2031.42|2023.72|2031.82|2024.12|2031.92|2024.22|2031.42|2023.72|27
1653277910000|2022-05-23 03:51:50|2031.92|2024.22|2031.56|2023.86|2031.97|2024.27|2031.24|2023.54|22
1653277920000|2022-05-23 03:52:00|2031.55|2023.85|2031.66|2023.96|2031.74|2024.04|2031.55|2023.85|18
1653277930000|2022-05-23 03:52:10|2031.65|2023.95|2031.18|2023.48|2031.74|2024.04|2031.12|2023.42|23
1653277940000|2022-05-23 03:52:20|2031.19|2023.49|2031.45|2023.75|2031.49|2023.79|2031.19|2023.49|21
1653277950000|2022-05-23 03:52:30|2031.22|2023.52|2031.11|2023.41|2031.57|2023.87|2031.11|2023.41|22
1653277960000|2022-05-23 03:52:40|2031.1|2023.4|2031.11|2023.41|2031.11|2023.41|2031.05|2023.35|11
1653277970000|2022-05-23 03:52:50|2031.38|2023.68|2031.37|2023.67|2031.58|2023.88|2031.11|2023.41|17
1653277980000|2022-05-23 03:53:00|2031.38|2023.68|2031.46|2023.76|2031.46|2023.76|2031.28|2023.58|9
1653277990000|2022-05-23 03:53:10|2031.48|2023.78|2031.23|2023.53|2031.48|2023.78|2031.13|2023.43|14
1653278000000|2022-05-23 03:53:20|2031.17|2023.47|2031.37|2023.67|2031.47|2023.77|2031.02|2023.32|27
1653278010000|2022-05-23 03:53:30|2031.15|2023.45|2031.23|2023.53|2031.44|2023.74|2031.15|2023.45|14
1653278020000|2022-05-23 03:53:40|2031.43|2023.73|2031.2|2023.5|2031.47|2023.77|2030.84|2023.14|26
1653278030000|2022-05-23 03:53:50|2030.9|2023.2|2031.85|2024.15|2031.88|2024.18|2030.9|2023.2|32
1653278040000|2022-05-23 03:54:00|2031.91|2024.21|2033.12|2025.42|2033.12|2025.42|2031.89|2024.19|32
1653278050000|2022-05-23 03:54:10|2033.16|2025.46|2032.94|2025.24|2033.19|2025.49|2032.8|2025.1|22
1653278060000|2022-05-23 03:54:20|2033|2025.3|2032.98|2025.28|2033.08|2025.38|2032.86|2025.16|32
1653278070000|2022-05-23 03:54:30|2032.99|2025.29|2032.89|2025.19|2032.99|2025.29|2032.8|2025.1|17
1653278080000|2022-05-23 03:54:40|2032.87|2025.17|2032.89|2025.19|2032.89|2025.19|2032.8|2025.1|13
1653278090000|2022-05-23 03:54:50|2032.85|2025.15|2032.53|2024.83|2032.9|2025.2|2031.69|2023.99|24
1653278100000|2022-05-23 03:55:00|2032.55|2024.85|2032.22|2024.52|2032.58|2024.88|2031.88|2024.18|26
1653278110000|2022-05-23 03:55:10|2031.6|2023.9|2032.43|2024.73|2032.58|2024.88|2031.6|2023.9|20
1653278120000|2022-05-23 03:55:20|2032.58|2024.88|2031.31|2023.61|2032.58|2024.88|2031.21|2023.51|12
1653278130000|2022-05-23 03:55:30|2031.36|2023.66|2031.56|2023.86|2031.62|2023.92|2031.11|2023.41|24
1653278140000|2022-05-23 03:55:40|2031.29|2023.59|2031.23|2023.53|2031.29|2023.59|2031.04|2023.34|14
1653278150000|2022-05-23 03:55:50|2031.12|2023.42|2031.23|2023.53|2031.23|2023.53|2031.04|2023.34|11
1653278160000|2022-05-23 03:56:00|2031.22|2023.52|2031.04|2023.34|2031.22|2023.52|2031.04|2023.34|9
1653278170000|2022-05-23 03:56:10|2031.13|2023.43|2031.04|2023.34|2031.19|2023.49|2031.04|2023.34|5
1653278180000|2022-05-23 03:56:20|2031.14|2023.44|2031.04|2023.34|2031.14|2023.44|2030.89|2023.19|8
1653278190000|2022-05-23 03:56:30|2031.07|2023.37|2031.09|2023.39|2031.23|2023.53|2031.04|2023.34|8
1653278200000|2022-05-23 03:56:40|2031.08|2023.38|2031.08|2023.38|2031.15|2023.45|2030.96|2023.26|11
1653278210000|2022-05-23 03:56:50|2030.96|2023.26|2030.96|2023.26|2031.23|2023.53|2030.96|2023.26|14
1653278220000|2022-05-23 03:57:00|2030.93|2023.23|2031.04|2023.34|2031.12|2023.42|2030.91|2023.21|12
1653278230000|2022-05-23 03:57:10|2030.89|2023.19|2031.04|2023.34|2031.23|2023.53|2030.89|2023.19|17
1653278240000|2022-05-23 03:57:20|2031.11|2023.41|2031.16|2023.46|2031.23|2023.53|2030.89|2023.19|14
1653278250000|2022-05-23 03:57:30|2031.1|2023.4|2030.96|2023.26|2031.23|2023.53|2030.88|2023.18|20
1653278260000|2022-05-23 03:57:40|2030.88|2023.18|2030.27|2022.57|2031.04|2023.34|2030.15|2022.45|30
1653278270000|2022-05-23 03:57:50|2030.28|2022.58|2030.66|2022.96|2030.67|2022.97|2030.28|2022.58|19
1653278280000|2022-05-23 03:58:00|2030.74|2023.04|2030.6|2022.9|2030.9|2023.2|2030.46|2022.76|32
1653278290000|2022-05-23 03:58:10|2030.55|2022.85|2030.53|2022.83|2030.88|2023.18|2030.36|2022.66|27
1653278300000|2022-05-23 03:58:20|2030.71|2023.01|2030.81|2023.11|2030.88|2023.18|2030.37|2022.67|23
1653278310000|2022-05-23 03:58:30|2030.82|2023.12|2030.33|2022.63|2030.88|2023.18|2030.33|2022.63|28
1653278320000|2022-05-23 03:58:40|2030.35|2022.65|2030.7|2023|2030.84|2023.14|2030.35|2022.65|30
1653278330000|2022-05-23 03:58:50|2030.88|2023.18|2032.07|2024.37|2032.1|2024.4|2030.54|2022.84|29
1653278340000|2022-05-23 03:59:00|2032.08|2024.38|2032.02|2024.32|2032.23|2024.53|2032.02|2024.32|11
1653278350000|2022-05-23 03:59:10|2032.03|2024.33|2031.96|2024.26|2032.03|2024.33|2031.65|2023.95|27
1653278360000|2022-05-23 03:59:20|2031.82|2024.12|2032.44|2024.74|2032.53|2024.83|2031.82|2024.12|28
1653278370000|2022-05-23 03:59:30|2032.47|2024.77|2032.54|2024.84|2032.55|2024.85|2032.47|2024.77|18
1653278380000|2022-05-23 03:59:40|2032.53|2024.83|2032.23|2024.53|2032.53|2024.83|2032.11|2024.41|27
1653278390000|2022-05-23 03:59:50|2032.26|2024.56|2032.15|2024.45|2032.37|2024.67|2032.14|2024.44|24
1653278400000|2022-05-23 04:00:00|2032.16|2024.46|2032.29|2024.59|2032.37|2024.67|2031.38|2023.68|34
1653278410000|2022-05-23 04:00:10|2032.12|2024.42|2032.27|2024.57|2032.29|2024.59|2032.08|2024.38|27
1653278420000|2022-05-23 04:00:20|2032.4|2024.7|2033.95|2026.25|2034.43|2026.73|2032.4|2024.7|38
1653278430000|2022-05-23 04:00:30|2033.96|2026.26|2034.02|2026.32|2034.34|2026.64|2033.87|2026.17|36
1653278440000|2022-05-23 04:00:40|2034.1|2026.4|2034.04|2026.34|2034.37|2026.67|2033.92|2026.22|32
1653278450000|2022-05-23 04:00:50|2033.93|2026.23|2034.32|2026.62|2034.36|2026.66|2033.93|2026.23|27
1653278460000|2022-05-23 04:01:00|2034.29|2026.59|2033.72|2026.02|2034.35|2026.65|2033.51|2025.81|32
1653278470000|2022-05-23 04:01:10|2033.7|2026|2033.81|2026.11|2033.83|2026.13|2033.5|2025.8|34
1653278480000|2022-05-23 04:01:20|2033.82|2026.12|2033.8|2026.1|2033.84|2026.14|2033.68|2025.98|34
1653278490000|2022-05-23 04:01:30|2033.78|2026.08|2034.26|2026.56|2034.29|2026.59|2033.76|2026.06|25
1653278500000|2022-05-23 04:01:40|2034.28|2026.58|2034.47|2026.77|2034.91|2027.21|2034.24|2026.54|32
1653278510000|2022-05-23 04:01:50|2034.49|2026.79|2034.72|2027.02|2034.83|2027.13|2034.47|2026.77|31
1653278520000|2022-05-23 04:02:00|2034.74|2027.04|2034.7|2027|2034.84|2027.14|2034.67|2026.97|29
1653278530000|2022-05-23 04:02:10|2034.71|2027.01|2034.1|2026.4|2034.76|2027.06|2033.96|2026.26|31
1653278540000|2022-05-23 04:02:20|2034.04|2026.34|2034.19|2026.49|2034.31|2026.61|2033.98|2026.28|35
1653278550000|2022-05-23 04:02:30|2034.18|2026.48|2034.45|2026.75|2034.63|2026.93|2033.96|2026.26|30
1653278560000|2022-05-23 04:02:40|2034.49|2026.79|2034.6|2026.9|2034.75|2027.05|2034.49|2026.79|26
1653278570000|2022-05-23 04:02:50|2034.71|2027.01|2034.68|2026.98|2034.79|2027.09|2034.53|2026.83|20
1653278580000|2022-05-23 04:03:00|2034.66|2026.96|2034.48|2026.78|2034.69|2026.99|2034.48|2026.78|26
1653278590000|2022-05-23 04:03:10|2034.61|2026.91|2034.74|2027.04|2034.74|2027.04|2034.05|2026.35|30
1653278600000|2022-05-23 04:03:20|2034.66|2026.96|2034.39|2026.69|2034.68|2026.98|2034.31|2026.61|37
1653278610000|2022-05-23 04:03:30|2034.48|2026.78|2034.73|2027.03|2034.73|2027.03|2034.47|2026.77|24
1653278620000|2022-05-23 04:03:40|2034.56|2026.86|2034.73|2027.03|2034.74|2027.04|2034.43|2026.73|23
1653278630000|2022-05-23 04:03:50|2034.65|2026.95|2034.88|2027.18|2034.88|2027.18|2034.65|2026.95|9
1653278640000|2022-05-23 04:04:00|2034.72|2027.02|2035.05|2027.35|2035.05|2027.35|2034.66|2026.96|31
1653278650000|2022-05-23 04:04:10|2035.08|2027.38|2034.09|2026.39|2035.08|2027.38|2034.09|2026.39|18
1653278660000|2022-05-23 04:04:20|2034.46|2026.76|2034.46|2026.76|2034.59|2026.89|2034.11|2026.41|20
1653278670000|2022-05-23 04:04:30|2034.48|2026.78|2034.45|2026.75|2034.54|2026.84|2034.14|2026.44|23
1653278680000|2022-05-23 04:04:40|2034.43|2026.73|2034.47|2026.77|2034.49|2026.79|2034.24|2026.54|28
1653278690000|2022-05-23 04:04:50|2034.57|2026.87|2034.4|2026.7|2035.03|2027.33|2034.4|2026.7|36
1653278700000|2022-05-23 04:05:00|2034.43|2026.73|2035.99|2028.29|2036.42|2028.72|2034.43|2026.73|31
1653278710000|2022-05-23 04:05:10|2036.01|2028.31|2035.76|2028.06|2036.24|2028.54|2035.75|2028.05|28
1653278720000|2022-05-23 04:05:20|2035.77|2028.07|2036.05|2028.35|2036.11|2028.41|2035.75|2028.05|16
1653278730000|2022-05-23 04:05:30|2035.98|2028.28|2036.62|2028.92|2036.63|2028.93|2035.58|2027.88|24
1653278740000|2022-05-23 04:05:40|2036.64|2028.94|2036.76|2029.06|2036.76|2029.06|2036.48|2028.78|21
1653278750000|2022-05-23 04:05:50|2036.62|2028.92|2036.53|2028.83|2036.7|2029|2036.47|2028.77|24
1653278760000|2022-05-23 04:06:00|2036.56|2028.86|2036.47|2028.77|2036.68|2028.98|2036.43|2028.73|14
1653278770000|2022-05-23 04:06:10|2036.55|2028.85|2036.58|2028.88|2036.73|2029.03|2036.55|2028.85|13
1653278780000|2022-05-23 04:06:20|2036.61|2028.91|2036.73|2029.03|2036.83|2029.13|2036.61|2028.91|10
1653278790000|2022-05-23 04:06:30|2036.82|2029.12|2036.67|2028.97|2037.05|2029.35|2036.5|2028.8|27
1653278800000|2022-05-23 04:06:40|2036.55|2028.85|2036.76|2029.06|2036.81|2029.11|2036.55|2028.85|23
1653278810000|2022-05-23 04:06:50|2036.71|2029.01|2036.87|2029.17|2036.93|2029.23|2036.71|2029.01|15
1653278820000|2022-05-23 04:07:00|2036.88|2029.18|2035.67|2027.97|2036.88|2029.18|2035.5|2027.8|34
1653278830000|2022-05-23 04:07:10|2035.92|2028.22|2035.6|2027.9|2035.92|2028.22|2035.27|2027.57|25
1653278840000|2022-05-23 04:07:20|2035.59|2027.89|2035.61|2027.91|2035.74|2028.04|2035.31|2027.61|24
1653278850000|2022-05-23 04:07:30|2035.62|2027.92|2035.4|2027.7|2035.67|2027.97|2035.23|2027.53|23
1653278860000|2022-05-23 04:07:40|2035.27|2027.57|2035.52|2027.82|2035.61|2027.91|2035.21|2027.51|28
1653278870000|2022-05-23 04:07:50|2035.61|2027.91|2035.5|2027.8|2035.61|2027.91|2035.33|2027.63|23
1653278880000|2022-05-23 04:08:00|2035.62|2027.92|2035.6|2027.9|2035.75|2028.05|2035.32|2027.62|31
1653278890000|2022-05-23 04:08:10|2035.55|2027.85|2035.53|2027.83|2035.64|2027.94|2035.25|2027.55|32
1653278900000|2022-05-23 04:08:20|2035.58|2027.88|2035.62|2027.92|2035.62|2027.92|2035.32|2027.62|31
1653278910000|2022-05-23 04:08:30|2035.64|2027.94|2035.62|2027.92|2035.65|2027.95|2035.34|2027.64|24
1653278920000|2022-05-23 04:08:40|2035.63|2027.93|2035.54|2027.84|2035.67|2027.97|2035.41|2027.71|21
1653278930000|2022-05-23 04:08:50|2035.55|2027.85|2035.64|2027.94|2035.68|2027.98|2035.55|2027.85|26
1653278940000|2022-05-23 04:09:00|2035.4|2027.7|2035.28|2027.58|2035.63|2027.93|2035.19|2027.49|24
1653278950000|2022-05-23 04:09:10|2035.27|2027.57|2035.15|2027.45|2035.53|2027.83|2035.06|2027.36|18
1653278960000|2022-05-23 04:09:20|2035.16|2027.46|2035.97|2028.27|2036.05|2028.35|2035.16|2027.46|21
1653278970000|2022-05-23 04:09:30|2035.98|2028.28|2037.09|2029.39|2037.57|2029.87|2035.86|2028.16|33
1653278980000|2022-05-23 04:09:40|2036.89|2029.19|2037.26|2029.56|2037.33|2029.63|2036.82|2029.12|36
1653278990000|2022-05-23 04:09:50|2036.92|2029.22|2037.01|2029.31|2037.01|2029.31|2036.72|2029.02|25
1653279000000|2022-05-23 04:10:00|2037.02|2029.32|2036.58|2028.88|2037.05|2029.35|2036.41|2028.71|29
1653279010000|2022-05-23 04:10:10|2036.62|2028.92|2036.24|2028.54|2036.79|2029.09|2036.02|2028.32|33
1653279020000|2022-05-23 04:10:20|2036.21|2028.51|2036.07|2028.37|2036.25|2028.55|2036.04|2028.34|24
1653279030000|2022-05-23 04:10:30|2036.16|2028.46|2036|2028.3|2036.16|2028.46|2035.98|2028.28|21
1653279040000|2022-05-23 04:10:40|2036.13|2028.43|2036.07|2028.37|2036.16|2028.46|2036|2028.3|10
1653279050000|2022-05-23 04:10:50|2036.08|2028.38|2036.75|2029.05|2036.75|2029.05|2036.07|2028.37|8
1653279060000|2022-05-23 04:11:00|2036.74|2029.04|2036.31|2028.61|2036.78|2029.08|2036.07|2028.37|29
1653279070000|2022-05-23 04:11:10|2036.3|2028.6|2038.05|2030.35|2038.05|2030.35|2036.28|2028.58|30
1653279080000|2022-05-23 04:11:20|2037.85|2030.15|2038.79|2031.09|2039.58|2031.88|2037.85|2030.15|36
1653279090000|2022-05-23 04:11:30|2038.87|2031.17|2038.26|2030.56|2039.18|2031.48|2038|2030.3|35
1653279100000|2022-05-23 04:11:40|2038|2030.3|2038.55|2030.85|2038.63|2030.93|2038|2030.3|25
1653279110000|2022-05-23 04:11:50|2038.57|2030.87|2039.19|2031.49|2039.31|2031.61|2038.45|2030.75|23
1653279120000|2022-05-23 04:12:00|2039.16|2031.46|2038.2|2030.5|2039.28|2031.58|2037.95|2030.25|33
1653279130000|2022-05-23 04:12:10|2038.26|2030.56|2038.12|2030.42|2038.41|2030.71|2038.08|2030.38|16
1653279140000|2022-05-23 04:12:20|2038.28|2030.58|2038.06|2030.36|2038.49|2030.79|2038.06|2030.36|18
1653279150000|2022-05-23 04:12:30|2038.07|2030.37|2037.83|2030.13|2038.07|2030.37|2037.8|2030.1|21
1653279160000|2022-05-23 04:12:40|2037.79|2030.09|2038.08|2030.38|2038.08|2030.38|2037.79|2030.09|2
1653279170000|2022-05-23 04:12:50|2038.01|2030.31|2037.79|2030.09|2038.03|2030.33|2037.79|2030.09|6
1653279180000|2022-05-23 04:13:00|2037.74|2030.04|2037.53|2029.83|2037.74|2030.04|2037.46|2029.76|19
1653279190000|2022-05-23 04:13:10|2037.49|2029.79|2037.49|2029.79|2037.59|2029.89|2037.46|2029.76|23
1653279200000|2022-05-23 04:13:20|2037.51|2029.81|2037.48|2029.78|2037.68|2029.98|2037.39|2029.69|19
1653279210000|2022-05-23 04:13:30|2037.49|2029.79|2037.5|2029.8|2037.54|2029.84|2037.39|2029.69|13
1653279220000|2022-05-23 04:13:40|2037.49|2029.79|2037.8|2030.1|2037.84|2030.14|2037.47|2029.77|17
1653279230000|2022-05-23 04:13:50|2037.65|2029.95|2037.68|2029.98|2037.84|2030.14|2037.52|2029.82|16
1653279240000|2022-05-23 04:14:00|2037.52|2029.82|2037.43|2029.73|2037.52|2029.82|2037.42|2029.72|5
1653279250000|2022-05-23 04:14:10|2037.45|2029.75|2037.42|2029.72|2037.45|2029.75|2037.42|2029.72|2
1653279260000|2022-05-23 04:14:20|2037.43|2029.73|2037.45|2029.75|2037.45|2029.75|2037.43|2029.73|2
1653279270000|2022-05-23 04:14:30|2037.42|2029.72|2037.27|2029.57|2037.42|2029.72|2037.27|2029.57|3
1653279280000|2022-05-23 04:14:40|2036.83|2029.13|2036.29|2028.59|2037.27|2029.57|2036.27|2028.57|26
1653279290000|2022-05-23 04:14:50|2036.31|2028.61|2036.6|2028.9|2036.76|2029.06|2036.31|2028.61|22
1653279300000|2022-05-23 04:15:00|2036.62|2028.92|2037.17|2029.47|2037.25|2029.55|2036.61|2028.91|26
1653279310000|2022-05-23 04:15:10|2037.07|2029.37|2036.89|2029.19|2037.23|2029.53|2036.58|2028.88|33
1653279320000|2022-05-23 04:15:20|2036.74|2029.04|2036.63|2028.93|2036.83|2029.13|2036.47|2028.77|30
1653279330000|2022-05-23 04:15:30|2036.68|2028.98|2036.52|2028.82|2036.72|2029.02|2036.52|2028.82|22
1653279340000|2022-05-23 04:15:40|2036.7|2029|2036.72|2029.02|2036.75|2029.05|2036.52|2028.82|19
1653279350000|2022-05-23 04:15:50|2036.7|2029|2036.76|2029.06|2036.76|2029.06|2036.69|2028.99|14
1653279360000|2022-05-23 04:16:00|2036.78|2029.08|2036.73|2029.03|2036.82|2029.12|2036.63|2028.93|17
1653279370000|2022-05-23 04:16:10|2036.72|2029.02|2036.68|2028.98|2036.77|2029.07|2036.64|2028.94|26
1653279380000|2022-05-23 04:16:20|2036.7|2029|2036.6|2028.9|2036.77|2029.07|2036.58|2028.88|29
1653279390000|2022-05-23 04:16:30|2036.63|2028.93|2036.69|2028.99|2036.71|2029.01|2036.6|2028.9|20
1653279400000|2022-05-23 04:16:40|2036.68|2028.98|2036.73|2029.03|2036.76|2029.06|2036.59|2028.89|26
1653279410000|2022-05-23 04:16:50|2036.75|2029.05|2036.68|2028.98|2036.77|2029.07|2036.56|2028.86|22
1653279420000|2022-05-23 04:17:00|2036.69|2028.99|2036.67|2028.97|2036.76|2029.06|2036.66|2028.96|20
1653279430000|2022-05-23 04:17:10|2036.3|2028.6|2036.62|2028.92|2036.62|2028.92|2036.21|2028.51|29
1653279440000|2022-05-23 04:17:20|2036.49|2028.79|2036.39|2028.69|2036.62|2028.92|2036.18|2028.48|25
1653279450000|2022-05-23 04:17:30|2036.67|2028.97|2036.13|2028.43|2036.67|2028.97|2035.85|2028.15|22
1653279460000|2022-05-23 04:17:40|2036.07|2028.37|2036.63|2028.93|2036.63|2028.93|2035.63|2027.93|32
1653279470000|2022-05-23 04:17:50|2036.58|2028.88|2036.61|2028.91|2036.66|2028.96|2036.36|2028.66|28
1653279480000|2022-05-23 04:18:00|2036.45|2028.75|2036.62|2028.92|2036.72|2029.02|2036.45|2028.75|30
1653279490000|2022-05-23 04:18:10|2036.57|2028.87|2036.35|2028.65|2036.68|2028.98|2036.21|2028.51|32
1653279500000|2022-05-23 04:18:20|2036.34|2028.64|2036.3|2028.6|2036.45|2028.75|2036.26|2028.56|22
1653279510000|2022-05-23 04:18:30|2036.31|2028.61|2036.96|2029.26|2036.96|2029.26|2036.26|2028.56|31
1653279520000|2022-05-23 04:18:40|2037.1|2029.4|2038.87|2031.17|2038.87|2031.17|2037.1|2029.4|36
1653279530000|2022-05-23 04:18:50|2038.52|2030.82|2038.44|2030.74|2038.88|2031.18|2038.32|2030.62|35
1653279540000|2022-05-23 04:19:00|2038.45|2030.75|2038.4|2030.7|2038.53|2030.83|2038.06|2030.36|33
1653279550000|2022-05-23 04:19:10|2038.37|2030.67|2038.62|2030.92|2038.85|2031.15|2038.37|2030.67|30
1653279560000|2022-05-23 04:19:20|2038.74|2031.04|2038.77|2031.07|2038.93|2031.23|2038.62|2030.92|19
1653279570000|2022-05-23 04:19:30|2038.74|2031.04|2038.76|2031.06|2039.03|2031.33|2038.62|2030.92|28
1653279580000|2022-05-23 04:19:40|2038.72|2031.02|2038.88|2031.18|2038.98|2031.28|2038.69|2030.99|19
1653279590000|2022-05-23 04:19:50|2038.87|2031.17|2038.63|2030.93|2038.87|2031.17|2038.56|2030.86|25
1653279600000|2022-05-23 04:20:00|2038.64|2030.94|2038.4|2030.7|2038.8|2031.1|2038.4|2030.7|30
1653279610000|2022-05-23 04:20:10|2038.55|2030.85|2038.54|2030.84|2038.56|2030.86|2038.32|2030.62|19
1653279620000|2022-05-23 04:20:20|2038.5|2030.8|2037.73|2030.03|2038.5|2030.8|2037.73|2030.03|8
1653279630000|2022-05-23 04:20:30|2037.97|2030.27|2037.57|2029.87|2038.01|2030.31|2037.56|2029.86|28
1653279640000|2022-05-23 04:20:40|2037.75|2030.05|2037.63|2029.93|2037.81|2030.11|2037.45|2029.75|30
1653279650000|2022-05-23 04:20:50|2037.64|2029.94|2037.61|2029.91|2037.76|2030.06|2037.56|2029.86|23
1653279660000|2022-05-23 04:21:00|2037.58|2029.88|2036.58|2028.88|2037.73|2030.03|2036.4|2028.7|30
1653279670000|2022-05-23 04:21:10|2036.5|2028.8|2036.79|2029.09|2037.18|2029.48|2036.48|2028.78|34
1653279680000|2022-05-23 04:21:20|2036.8|2029.1|2036.92|2029.22|2037.08|2029.38|2036.68|2028.98|29
1653279690000|2022-05-23 04:21:30|2036.81|2029.11|2036.91|2029.21|2037.08|2029.38|2036.77|2029.07|27
1653279700000|2022-05-23 04:21:40|2036.9|2029.2|2037.02|2029.32|2037.16|2029.46|2036.81|2029.11|30
1653279710000|2022-05-23 04:21:50|2037.01|2029.31|2037.06|2029.36|2037.1|2029.4|2036.87|2029.17|20
1653279720000|2022-05-23 04:22:00|2037.05|2029.35|2036.98|2029.28|2037.07|2029.37|2036.97|2029.27|16
1653279730000|2022-05-23 04:22:10|2036.99|2029.29|2036.96|2029.26|2037.08|2029.38|2036.76|2029.06|20
1653279740000|2022-05-23 04:22:20|2036.97|2029.27|2036.5|2028.8|2036.97|2029.27|2036.5|2028.8|14
1653279750000|2022-05-23 04:22:30|2036.51|2028.81|2036.5|2028.8|2036.66|2028.96|2036.44|2028.74|17
1653279760000|2022-05-23 04:22:40|2036.44|2028.74|2036.97|2029.27|2037.1|2029.4|2036.28|2028.58|25
1653279770000|2022-05-23 04:22:50|2036.96|2029.26|2037.03|2029.33|2037.28|2029.58|2036.79|2029.09|21
1653279780000|2022-05-23 04:23:00|2037.02|2029.32|2036.74|2029.04|2037.03|2029.33|2036.74|2029.04|19
1653279790000|2022-05-23 04:23:10|2036.73|2029.03|2036.99|2029.29|2037.28|2029.58|2036.7|2029|13
1653279800000|2022-05-23 04:23:20|2037.01|2029.31|2037.07|2029.37|2037.07|2029.37|2036.94|2029.24|15
1653279810000|2022-05-23 04:23:30|2036.88|2029.18|2037.05|2029.35|2037.28|2029.58|2036.82|2029.12|29
1653279820000|2022-05-23 04:23:40|2036.82|2029.12|2037|2029.3|2037.28|2029.58|2036.69|2028.99|29
1653279830000|2022-05-23 04:23:50|2037.11|2029.41|2037.91|2030.21|2037.91|2030.21|2037.11|2029.41|33
1653279840000|2022-05-23 04:24:00|2037.82|2030.12|2038|2030.3|2038.01|2030.31|2037.82|2030.12|35
1653279850000|2022-05-23 04:24:10|2038.05|2030.35|2037.85|2030.15|2038.05|2030.35|2037.76|2030.06|27
1653279860000|2022-05-23 04:24:20|2037.84|2030.14|2037.81|2030.11|2037.93|2030.23|2037.78|2030.08|19
1653279870000|2022-05-23 04:24:30|2037.86|2030.16|2037.84|2030.14|2037.96|2030.26|2037.77|2030.07|24
1653279880000|2022-05-23 04:24:40|2037.85|2030.15|2037.73|2030.03|2037.87|2030.17|2037.7|2030|24
1653279890000|2022-05-23 04:24:50|2037.76|2030.06|2037.46|2029.76|2037.89|2030.19|2037.44|2029.74|25
1653279900000|2022-05-23 04:25:00|2037.52|2029.82|2037.62|2029.92|2037.71|2030.01|2037.46|2029.76|22
1653279910000|2022-05-23 04:25:10|2037.65|2029.95|2038.17|2030.47|2038.25|2030.55|2037.6|2029.9|30
1653279920000|2022-05-23 04:25:20|2038.13|2030.43|2037.19|2029.49|2038.2|2030.5|2037.1|2029.4|30
1653279930000|2022-05-23 04:25:30|2037.2|2029.5|2037.31|2029.61|2037.58|2029.88|2037.06|2029.36|28
1653279940000|2022-05-23 04:25:40|2037.29|2029.59|2037.16|2029.46|2037.41|2029.71|2037.14|2029.44|29
1653279950000|2022-05-23 04:25:50|2037.28|2029.58|2037.76|2030.06|2037.76|2030.06|2037.21|2029.51|23
1653279960000|2022-05-23 04:26:00|2037.75|2030.05|2037.19|2029.49|2037.79|2030.09|2037.09|2029.39|26
1653279970000|2022-05-23 04:26:10|2037.09|2029.39|2037.32|2029.62|2037.58|2029.88|2037.09|2029.39|20
1653279980000|2022-05-23 04:26:20|2037.36|2029.66|2037.5|2029.8|2037.58|2029.88|2037.31|2029.61|23
1653279990000|2022-05-23 04:26:30|2037.45|2029.75|2037.13|2029.43|2037.58|2029.88|2037|2029.3|25
1653280000000|2022-05-23 04:26:40|2037.47|2029.77|2037.33|2029.63|2037.58|2029.88|2036.61|2028.91|23
1653280010000|2022-05-23 04:26:50|2037.31|2029.61|2037.16|2029.46|2037.31|2029.61|2036.72|2029.02|12
1653280020000|2022-05-23 04:27:00|2037.15|2029.45|2037.09|2029.39|2037.23|2029.53|2037.09|2029.39|17
1653280030000|2022-05-23 04:27:10|2037.15|2029.45|2036.71|2029.01|2037.23|2029.53|2036.71|2029.01|12
1653280040000|2022-05-23 04:27:20|2036.58|2028.88|2037.23|2029.53|2037.23|2029.53|2036.53|2028.83|9
1653280050000|2022-05-23 04:27:30|2037.09|2029.39|2037.13|2029.43|2037.23|2029.53|2036.89|2029.19|14
1653280060000|2022-05-23 04:27:40|2036.96|2029.26|2036.68|2028.98|2037.23|2029.53|2036.68|2028.98|26
1653280070000|2022-05-23 04:27:50|2036.98|2029.28|2037.21|2029.51|2037.24|2029.54|2036.72|2029.02|22
1653280080000|2022-05-23 04:28:00|2037.15|2029.45|2037.83|2030.13|2037.87|2030.17|2037.06|2029.36|28
1653280090000|2022-05-23 04:28:10|2037.82|2030.12|2037.98|2030.28|2038.05|2030.35|2037.71|2030.01|26
1653280100000|2022-05-23 04:28:20|2038.01|2030.31|2038.06|2030.36|2038.11|2030.41|2037.83|2030.13|37
1653280110000|2022-05-23 04:28:30|2038.01|2030.31|2038.09|2030.39|2038.11|2030.41|2038|2030.3|29
1653280120000|2022-05-23 04:28:40|2038.08|2030.38|2036.85|2029.15|2038.11|2030.41|2036.27|2028.57|34
1653280130000|2022-05-23 04:28:50|2036.69|2028.99|2036.26|2028.56|2037.03|2029.33|2036.22|2028.52|26
1653280140000|2022-05-23 04:29:00|2036.27|2028.57|2036.83|2029.13|2036.91|2029.21|2036.22|2028.52|31
1653280150000|2022-05-23 04:29:10|2036.86|2029.16|2036.47|2028.77|2037.03|2029.33|2036.39|2028.69|22
1653280160000|2022-05-23 04:29:20|2036.46|2028.76|2036.83|2029.13|2036.96|2029.26|2036.44|2028.74|16
1653280170000|2022-05-23 04:29:30|2036.85|2029.15|2036.58|2028.88|2036.85|2029.15|2036.31|2028.61|20
1653280180000|2022-05-23 04:29:40|2036.31|2028.61|2036.51|2028.81|2037.03|2029.33|2036.15|2028.45|27
1653280190000|2022-05-23 04:29:50|2036.54|2028.84|2036.64|2028.94|2036.68|2028.98|2036.14|2028.44|30
1653280200000|2022-05-23 04:30:00|2036.62|2028.92|2036.3|2028.6|2036.68|2028.98|2036.3|2028.6|28
1653280210000|2022-05-23 04:30:10|2036.38|2028.68|2037.55|2029.85|2037.55|2029.85|2036.33|2028.63|27
1653280220000|2022-05-23 04:30:20|2037.43|2029.73|2037.5|2029.8|2037.56|2029.86|2037.36|2029.66|35
1653280230000|2022-05-23 04:30:30|2037.51|2029.81|2037.49|2029.79|2037.63|2029.93|2037.41|2029.71|25
1653280240000|2022-05-23 04:30:40|2037.52|2029.82|2037.43|2029.73|2037.67|2029.97|2037.42|2029.72|22
1653280250000|2022-05-23 04:30:50|2037.46|2029.76|2037.85|2030.15|2037.89|2030.19|2037.46|2029.76|28
1653280260000|2022-05-23 04:31:00|2037.86|2030.16|2037.67|2029.97|2037.9|2030.2|2037.52|2029.82|29
1653280270000|2022-05-23 04:31:10|2037.69|2029.99|2038.01|2030.31|2038.3|2030.6|2037.65|2029.95|33
1653280280000|2022-05-23 04:31:20|2038.09|2030.39|2038.21|2030.51|2038.3|2030.6|2038.09|2030.39|26
1653280290000|2022-05-23 04:31:30|2038.17|2030.47|2038|2030.3|2038.19|2030.49|2038|2030.3|30
1653280300000|2022-05-23 04:31:40|2038.1|2030.4|2038.02|2030.32|2038.17|2030.47|2038.02|2030.32|22
1653280310000|2022-05-23 04:31:50|2038.04|2030.34|2037.78|2030.08|2038.04|2030.34|2037.75|2030.05|24
1653280320000|2022-05-23 04:32:00|2038|2030.3|2037.95|2030.25|2038.04|2030.34|2037.78|2030.08|21
1653280330000|2022-05-23 04:32:10|2037.92|2030.22|2038.23|2030.53|2038.32|2030.62|2037.92|2030.22|22
1653280340000|2022-05-23 04:32:20|2038.24|2030.54|2038.06|2030.36|2038.26|2030.56|2038.06|2030.36|22
1653280350000|2022-05-23 04:32:30|2038.12|2030.42|2038.04|2030.34|2038.15|2030.45|2037.85|2030.15|18
1653280360000|2022-05-23 04:32:40|2038.03|2030.33|2037.81|2030.11|2038.03|2030.33|2037.67|2029.97|25
1653280370000|2022-05-23 04:32:50|2037.9|2030.2|2037.41|2029.71|2037.9|2030.2|2037.28|2029.58|27
1653280380000|2022-05-23 04:33:00|2037.48|2029.78|2037.39|2029.69|2037.6|2029.9|2037.33|2029.63|25
1653280390000|2022-05-23 04:33:10|2037.41|2029.71|2037.3|2029.6|2037.48|2029.78|2037.19|2029.49|25
1653280400000|2022-05-23 04:33:20|2037.25|2029.55|2036.82|2029.12|2037.29|2029.59|2036.59|2028.89|30
1653280410000|2022-05-23 04:33:30|2036.57|2028.87|2036.8|2029.1|2036.8|2029.1|2036.26|2028.56|32
1653280420000|2022-05-23 04:33:40|2036.79|2029.09|2036.33|2028.63|2036.79|2029.09|2036.06|2028.36|27
1653280430000|2022-05-23 04:33:50|2036.2|2028.5|2036.14|2028.44|2036.49|2028.79|2036.14|2028.44|18
1653280440000|2022-05-23 04:34:00|2036.35|2028.65|2035.94|2028.24|2036.48|2028.78|2035.89|2028.19|28
1653280450000|2022-05-23 04:34:10|2036.08|2028.38|2035.27|2027.57|2036.08|2028.38|2035.19|2027.49|25
1653280460000|2022-05-23 04:34:20|2034.98|2027.28|2035.44|2027.74|2035.68|2027.98|2034.98|2027.28|34
1653280470000|2022-05-23 04:34:30|2035.45|2027.75|2035.49|2027.79|2035.68|2027.98|2034.94|2027.24|29
1653280480000|2022-05-23 04:34:40|2035.51|2027.81|2035.47|2027.77|2035.68|2027.98|2034.85|2027.15|19
1653280490000|2022-05-23 04:34:50|2035.31|2027.61|2035.45|2027.75|2035.68|2027.98|2034.99|2027.29|26
1653280500000|2022-05-23 04:35:00|2035.28|2027.58|2035.21|2027.51|2035.5|2027.8|2034.75|2027.05|25
1653280510000|2022-05-23 04:35:10|2035.18|2027.48|2035.18|2027.48|2035.2|2027.5|2034.87|2027.17|22
1653280520000|2022-05-23 04:35:20|2035.2|2027.5|2035.76|2028.06|2035.84|2028.14|2034.99|2027.29|23
1653280530000|2022-05-23 04:35:30|2035.83|2028.13|2035.73|2028.03|2035.83|2028.13|2035.58|2027.88|33
1653280540000|2022-05-23 04:35:40|2035.81|2028.11|2035.8|2028.1|2035.86|2028.16|2035.66|2027.96|28
1653280550000|2022-05-23 04:35:50|2035.75|2028.05|2035.77|2028.07|2035.89|2028.19|2035.66|2027.96|24
1653280560000|2022-05-23 04:36:00|2035.7|2028|2035.72|2028.02|2035.79|2028.09|2035.39|2027.69|24
1653280570000|2022-05-23 04:36:10|2035.67|2027.97|2035.74|2028.04|2035.78|2028.08|2035.38|2027.68|22
1653280580000|2022-05-23 04:36:20|2035.67|2027.97|2035.55|2027.85|2035.81|2028.11|2035.43|2027.73|22
1653280590000|2022-05-23 04:36:30|2035.49|2027.79|2035.55|2027.85|2035.8|2028.1|2035.14|2027.44|30
1653280600000|2022-05-23 04:36:40|2035.65|2027.95|2035.47|2027.77|2035.83|2028.13|2035.45|2027.75|20
1653280610000|2022-05-23 04:36:50|2035.54|2027.84|2035.48|2027.78|2035.55|2027.85|2035.15|2027.45|23
1653280620000|2022-05-23 04:37:00|2035.51|2027.81|2035.85|2028.15|2035.85|2028.15|2035.37|2027.67|25
1653280630000|2022-05-23 04:37:10|2035.88|2028.18|2036.1|2028.4|2036.24|2028.54|2035.84|2028.14|31
1653280640000|2022-05-23 04:37:20|2036.17|2028.47|2036.18|2028.48|2036.23|2028.53|2036.09|2028.39|22
1653280650000|2022-05-23 04:37:30|2036.17|2028.47|2036.09|2028.39|2036.24|2028.54|2036.09|2028.39|23
1653280660000|2022-05-23 04:37:40|2036.18|2028.48|2036.11|2028.41|2036.24|2028.54|2036.09|2028.39|13
1653280670000|2022-05-23 04:37:50|2036.17|2028.47|2036.24|2028.54|2036.27|2028.57|2035.82|2028.12|25
1653280680000|2022-05-23 04:38:00|2036.33|2028.63|2036.02|2028.32|2036.33|2028.63|2035.99|2028.29|23
1653280690000|2022-05-23 04:38:10|2035.98|2028.28|2035.42|2027.72|2036.02|2028.32|2035.18|2027.48|30
1653280700000|2022-05-23 04:38:20|2036.02|2028.32|2035.36|2027.66|2036.02|2028.32|2035.28|2027.58|14
1653280710000|2022-05-23 04:38:30|2035.28|2027.58|2035.11|2027.41|2035.34|2027.64|2034.74|2027.04|12
1653280720000|2022-05-23 04:38:40|2035.18|2027.48|2035.1|2027.4|2035.18|2027.48|2034.95|2027.25|22
1653280730000|2022-05-23 04:38:50|2035.07|2027.37|2035.09|2027.39|2035.18|2027.48|2034.95|2027.25|19
1653280740000|2022-05-23 04:39:00|2035.15|2027.45|2034.7|2027|2035.18|2027.48|2034.7|2027|15
1653280750000|2022-05-23 04:39:10|2034.68|2026.98|2034.31|2026.61|2034.93|2027.23|2034.28|2026.58|17
1653280760000|2022-05-23 04:39:20|2034.32|2026.62|2034.43|2026.73|2034.83|2027.13|2033.89|2026.19|30
1653280770000|2022-05-23 04:39:30|2034.36|2026.66|2033.86|2026.16|2034.43|2026.73|2033.86|2026.16|21
1653280780000|2022-05-23 04:39:40|2034|2026.3|2033.69|2025.99|2034.07|2026.37|2033.43|2025.73|31
1653280790000|2022-05-23 04:39:50|2033.75|2026.05|2033.87|2026.17|2033.93|2026.23|2033.64|2025.94|33
1653280800000|2022-05-23 04:40:00|2033.73|2026.03|2033.5|2025.8|2033.83|2026.13|2033.21|2025.51|31
1653280810000|2022-05-23 04:40:10|2033.49|2025.79|2033.17|2025.47|2033.56|2025.86|2033.13|2025.43|32
1653280820000|2022-05-23 04:40:20|2033.21|2025.51|2033.02|2025.32|2033.22|2025.52|2032.94|2025.24|25
1653280830000|2022-05-23 04:40:30|2032.65|2024.95|2032.71|2025.01|2033.03|2025.33|2032.57|2024.87|13
1653280840000|2022-05-23 04:40:40|2032.72|2025.02|2032.64|2024.94|2032.8|2025.1|2032.49|2024.79|24
1653280850000|2022-05-23 04:40:50|2032.53|2024.83|2032.52|2024.82|2032.62|2024.92|2032.45|2024.75|27
1653280860000|2022-05-23 04:41:00|2032.53|2024.83|2032.88|2025.18|2033|2025.3|2032.53|2024.83|30
1653280870000|2022-05-23 04:41:10|2032.86|2025.16|2032.85|2025.15|2032.9|2025.2|2032.8|2025.1|19
1653280880000|2022-05-23 04:41:20|2032.9|2025.2|2030.87|2023.17|2032.9|2025.2|2030.74|2023.04|33
1653280890000|2022-05-23 04:41:30|2030.77|2023.07|2031.02|2023.32|2031.04|2023.34|2030.52|2022.82|34
1653280900000|2022-05-23 04:41:40|2030.82|2023.12|2031.39|2023.69|2031.39|2023.69|2030.82|2023.12|34
1653280910000|2022-05-23 04:41:50|2031.4|2023.7|2031.05|2023.35|2031.5|2023.8|2030.68|2022.98|34
1653280920000|2022-05-23 04:42:00|2031.06|2023.36|2031.05|2023.35|2031.18|2023.48|2030.78|2023.08|36
1653280930000|2022-05-23 04:42:10|2031.13|2023.43|2031.06|2023.36|2031.19|2023.49|2030.94|2023.24|31
1653280940000|2022-05-23 04:42:20|2031.05|2023.35|2031.13|2023.43|2031.13|2023.43|2031.01|2023.31|25
1653280950000|2022-05-23 04:42:30|2031.07|2023.37|2030.88|2023.18|2031.14|2023.44|2030.71|2023.01|28
1653280960000|2022-05-23 04:42:40|2030.89|2023.19|2031|2023.3|2031.08|2023.38|2030.78|2023.08|31
1653280970000|2022-05-23 04:42:50|2030.88|2023.18|2031.63|2023.93|2031.72|2024.02|2030.88|2023.18|29
1653280980000|2022-05-23 04:43:00|2031.72|2024.02|2031.78|2024.08|2031.79|2024.09|2031.68|2023.98|29
1653280990000|2022-05-23 04:43:10|2031.68|2023.98|2032.76|2025.06|2032.76|2025.06|2031.68|2023.98|34
1653281000000|2022-05-23 04:43:20|2032.6|2024.9|2032.58|2024.88|2032.77|2025.07|2032.33|2024.63|32
1653281010000|2022-05-23 04:43:30|2032.46|2024.76|2032.48|2024.78|2032.58|2024.88|2032.34|2024.64|31
1653281020000|2022-05-23 04:43:40|2032.49|2024.79|2032.61|2024.91|2032.7|2025|2032.47|2024.77|23
1653281030000|2022-05-23 04:43:50|2032.62|2024.92|2032.65|2024.95|2032.68|2024.98|2032.62|2024.92|10
1653281040000|2022-05-23 04:44:00|2032.67|2024.97|2032.74|2025.04|2032.86|2025.16|2032.66|2024.96|11
1653281050000|2022-05-23 04:44:10|2032.75|2025.05|2032.41|2024.71|2032.75|2025.05|2032.19|2024.49|28
1653281060000|2022-05-23 04:44:20|2032.4|2024.7|2032.4|2024.7|2032.41|2024.71|2032.29|2024.59|15
1653281070000|2022-05-23 04:44:30|2032.44|2024.74|2032.35|2024.65|2032.45|2024.75|2032.31|2024.61|13
1653281080000|2022-05-23 04:44:40|2032.31|2024.61|2032.39|2024.69|2032.39|2024.69|2032.25|2024.55|16
1653281090000|2022-05-23 04:44:50|2032.38|2024.68|2032.78|2025.08|2032.78|2025.08|2032.38|2024.68|18
1653281100000|2022-05-23 04:45:00|2032.71|2025.01|2032.77|2025.07|2032.77|2025.07|2032.38|2024.68|28
1653281110000|2022-05-23 04:45:10|2032.56|2024.86|2032.21|2024.51|2032.64|2024.94|2031.69|2023.99|19
1653281120000|2022-05-23 04:45:20|2032.07|2024.37|2032.36|2024.66|2032.38|2024.68|2032.05|2024.35|28
1653281130000|2022-05-23 04:45:30|2032.42|2024.72|2032.68|2024.98|2032.76|2025.06|2032.42|2024.72|19
1653281140000|2022-05-23 04:45:40|2032.76|2025.06|2032.68|2024.98|2032.76|2025.06|2032.68|2024.98|2
1653281150000|2022-05-23 04:45:50|2032.65|2024.95|2032.3|2024.6|2032.65|2024.95|2031.91|2024.21|20
1653281160000|2022-05-23 04:46:00|2032.33|2024.63|2032.21|2024.51|2032.33|2024.63|2032.03|2024.33|19
1653281170000|2022-05-23 04:46:10|2032.23|2024.53|2032.41|2024.71|2032.5|2024.8|2032.17|2024.47|13
1653281180000|2022-05-23 04:46:20|2032.44|2024.74|2032.49|2024.79|2032.51|2024.81|2032.41|2024.71|21
1653281190000|2022-05-23 04:46:30|2032.51|2024.81|2032.43|2024.73|2032.51|2024.81|2032.35|2024.65|15
1653281200000|2022-05-23 04:46:40|2032.44|2024.74|2032.54|2024.84|2032.54|2024.84|2032.17|2024.47|26
1653281210000|2022-05-23 04:46:50|2032.53|2024.83|2032.73|2025.03|2032.73|2025.03|2032.4|2024.7|21
1653281220000|2022-05-23 04:47:00|2032.72|2025.02|2032.79|2025.09|2032.89|2025.19|2032.69|2024.99|9
1653281230000|2022-05-23 04:47:10|2032.72|2025.02|2032.78|2025.08|2032.78|2025.08|2032.63|2024.93|24
1653281240000|2022-05-23 04:47:20|2032.76|2025.06|2032.26|2024.56|2032.77|2025.07|2032.18|2024.48|27
1653281250000|2022-05-23 04:47:30|2032.22|2024.52|2032.63|2024.93|2032.63|2024.93|2032.22|2024.52|21
1653281260000|2022-05-23 04:47:40|2032.56|2024.86|2032.57|2024.87|2032.6|2024.9|2032.53|2024.83|12
1653281270000|2022-05-23 04:47:50|2032.56|2024.86|2032.42|2024.72|2032.56|2024.86|2032.42|2024.72|12
1653281280000|2022-05-23 04:48:00|2032.41|2024.71|2032.33|2024.63|2032.48|2024.78|2032.32|2024.62|18
1653281290000|2022-05-23 04:48:10|2032.29|2024.59|2032.36|2024.66|2032.37|2024.67|2032.25|2024.55|13
1653281300000|2022-05-23 04:48:20|2032.37|2024.67|2032.3|2024.6|2032.43|2024.73|2032.23|2024.53|12
1653281310000|2022-05-23 04:48:30|2032.31|2024.61|2032.21|2024.51|2032.35|2024.65|2032.08|2024.38|23
1653281320000|2022-05-23 04:48:40|2032.19|2024.49|2032.29|2024.59|2032.29|2024.59|2032.1|2024.4|21
1653281330000|2022-05-23 04:48:50|2032.28|2024.58|2032.48|2024.78|2032.52|2024.82|2032.28|2024.58|15
1653281340000|2022-05-23 04:49:00|2032.45|2024.75|2032.43|2024.73|2032.45|2024.75|2032.33|2024.63|14
1653281350000|2022-05-23 04:49:10|2032.4|2024.7|2031.38|2023.68|2032.4|2024.7|2031.38|2023.68|11
1653281360000|2022-05-23 04:49:20|2031.68|2023.98|2031.54|2023.84|2031.84|2024.14|2031.51|2023.81|32
1653281370000|2022-05-23 04:49:30|2031.53|2023.83|2031.28|2023.58|2031.53|2023.83|2031.2|2023.5|31
1653281380000|2022-05-23 04:49:40|2031.29|2023.59|2031.33|2023.63|2031.4|2023.7|2031.21|2023.51|26
1653281390000|2022-05-23 04:49:50|2031.34|2023.64|2031.06|2023.36|2031.42|2023.72|2030.86|2023.16|25
1653281400000|2022-05-23 04:50:00|2031.18|2023.48|2031.24|2023.54|2031.33|2023.63|2030.83|2023.13|33
1653281410000|2022-05-23 04:50:10|2031.19|2023.49|2031.04|2023.34|2031.2|2023.5|2030.98|2023.28|26
1653281420000|2022-05-23 04:50:20|2031.08|2023.38|2031.15|2023.45|2031.16|2023.46|2030.96|2023.26|35
1653281430000|2022-05-23 04:50:30|2031.14|2023.44|2031.99|2024.29|2032.03|2024.33|2031.06|2023.36|26
1653281440000|2022-05-23 04:50:40|2031.84|2024.14|2031.81|2024.11|2032.03|2024.33|2031.66|2023.96|26
1653281450000|2022-05-23 04:50:50|2031.79|2024.09|2031.91|2024.21|2031.91|2024.21|2031.73|2024.03|24
1653281460000|2022-05-23 04:51:00|2031.92|2024.22|2031.82|2024.12|2032|2024.3|2031.67|2023.97|32
1653281470000|2022-05-23 04:51:10|2031.81|2024.11|2031.86|2024.16|2031.98|2024.28|2031.72|2024.02|18
1653281480000|2022-05-23 04:51:20|2031.8|2024.1|2032.39|2024.69|2032.39|2024.69|2031.56|2023.86|34
1653281490000|2022-05-23 04:51:30|2032.3|2024.6|2032.09|2024.39|2032.32|2024.62|2031.99|2024.29|27
1653281500000|2022-05-23 04:51:40|2032.12|2024.42|2032.02|2024.32|2032.12|2024.42|2031.82|2024.12|27
1653281510000|2022-05-23 04:51:50|2032.03|2024.33|2031.77|2024.07|2032.09|2024.39|2031.66|2023.96|29
1653281520000|2022-05-23 04:52:00|2031.79|2024.09|2031.79|2024.09|2031.85|2024.15|2031.61|2023.91|34
1653281530000|2022-05-23 04:52:10|2031.72|2024.02|2031.77|2024.07|2031.9|2024.2|2031.57|2023.87|32
1653281540000|2022-05-23 04:52:20|2031.58|2023.88|2031.14|2023.44|2031.68|2023.98|2031|2023.3|32
1653281550000|2022-05-23 04:52:30|2031.13|2023.43|2031.11|2023.41|2031.21|2023.51|2031.03|2023.33|25
1653281560000|2022-05-23 04:52:40|2031.09|2023.39|2031.09|2023.39|2031.13|2023.43|2030.96|2023.26|27
1653281570000|2022-05-23 04:52:50|2031.1|2023.4|2030.96|2023.26|2031.2|2023.5|2030.92|2023.22|27
1653281580000|2022-05-23 04:53:00|2030.98|2023.28|2030.89|2023.19|2031.18|2023.48|2030.89|2023.19|30
1653281590000|2022-05-23 04:53:10|2030.9|2023.2|2031.58|2023.88|2031.58|2023.88|2030.85|2023.15|33
1653281600000|2022-05-23 04:53:20|2031.53|2023.83|2030.43|2022.73|2031.53|2023.83|2029.48|2021.78|37
1653281610000|2022-05-23 04:53:30|2030.41|2022.71|2029.67|2021.97|2030.5|2022.8|2029.45|2021.75|36
1653281620000|2022-05-23 04:53:40|2029.59|2021.89|2029.66|2021.96|2029.85|2022.15|2028.82|2021.12|35
1653281630000|2022-05-23 04:53:50|2029.69|2021.99|2028.46|2020.76|2029.72|2022.02|2028.34|2020.64|36
1653281640000|2022-05-23 04:54:00|2028.47|2020.77|2028.68|2020.98|2028.7|2021|2028.34|2020.64|34
1653281650000|2022-05-23 04:54:10|2028.65|2020.95|2028.45|2020.75|2028.71|2021.01|2028.45|2020.75|23
1653281660000|2022-05-23 04:54:20|2028.44|2020.74|2029.34|2021.64|2029.49|2021.79|2028.41|2020.71|34
1653281670000|2022-05-23 04:54:30|2029.32|2021.62|2029.13|2021.43|2029.32|2021.62|2028.89|2021.19|34
1653281680000|2022-05-23 04:54:40|2029.1|2021.4|2029.38|2021.68|2029.43|2021.73|2029.05|2021.35|33
1653281690000|2022-05-23 04:54:50|2029.43|2021.73|2029.37|2021.67|2029.68|2021.98|2029.34|2021.64|34
1653281700000|2022-05-23 04:55:00|2029.5|2021.8|2029.37|2021.67|2029.53|2021.83|2029.23|2021.53|33
1653281710000|2022-05-23 04:55:10|2029.36|2021.66|2029.36|2021.66|2029.51|2021.81|2029.32|2021.62|23
1653281720000|2022-05-23 04:55:20|2029.39|2021.69|2028.96|2021.26|2029.39|2021.69|2028.92|2021.22|26
1653281730000|2022-05-23 04:55:30|2028.98|2021.28|2029.28|2021.58|2029.28|2021.58|2028.96|2021.26|30
1653281740000|2022-05-23 04:55:40|2029.26|2021.56|2029.32|2021.62|2029.34|2021.64|2029.22|2021.52|21
1653281750000|2022-05-23 04:55:50|2029.2|2021.5|2028.9|2021.2|2029.26|2021.56|2028.9|2021.2|16
1653281760000|2022-05-23 04:56:00|2028.88|2021.18|2028.72|2021.02|2028.91|2021.21|2028.69|2020.99|34
1653281770000|2022-05-23 04:56:10|2028.73|2021.03|2028.79|2021.09|2028.83|2021.13|2028.62|2020.92|26
1653281780000|2022-05-23 04:56:20|2028.71|2021.01|2028.5|2020.8|2028.78|2021.08|2028.43|2020.73|26
1653281790000|2022-05-23 04:56:30|2028.64|2020.94|2028.56|2020.86|2028.67|2020.97|2028.52|2020.82|27
1653281800000|2022-05-23 04:56:40|2028.55|2020.85|2029.06|2021.36|2029.06|2021.36|2028.54|2020.84|30
1653281810000|2022-05-23 04:56:50|2029.12|2021.42|2029.39|2021.69|2029.4|2021.7|2029.12|2021.42|21
1653281820000|2022-05-23 04:57:00|2029.4|2021.7|2029.4|2021.7|2029.4|2021.7|2029.22|2021.52|26
1653281830000|2022-05-23 04:57:10|2029.3|2021.6|2029.65|2021.95|2029.7|2022|2029.18|2021.48|24
1653281840000|2022-05-23 04:57:20|2029.69|2021.99|2029.63|2021.93|2029.8|2022.1|2029.58|2021.88|33
1653281850000|2022-05-23 04:57:30|2029.6|2021.9|2029.57|2021.87|2029.67|2021.97|2029.44|2021.74|30
1653281860000|2022-05-23 04:57:40|2029.63|2021.93|2029.73|2022.03|2029.77|2022.07|2029.17|2021.47|27
1653281870000|2022-05-23 04:57:50|2029.76|2022.06|2029.74|2022.04|2029.76|2022.06|2029.44|2021.74|24
1653281880000|2022-05-23 04:58:00|2029.73|2022.03|2029.42|2021.72|2029.74|2022.04|2029.2|2021.5|21
1653281890000|2022-05-23 04:58:10|2029.41|2021.71|2029.38|2021.68|2029.45|2021.75|2029.28|2021.58|20
1653281900000|2022-05-23 04:58:20|2029.37|2021.67|2029.53|2021.83|2029.54|2021.84|2029.32|2021.62|21
1653281910000|2022-05-23 04:58:30|2029.52|2021.82|2029.42|2021.72|2029.68|2021.98|2029.2|2021.5|22
1653281920000|2022-05-23 04:58:40|2029.32|2021.62|2029.87|2022.17|2029.99|2022.29|2029.32|2021.62|20
1653281930000|2022-05-23 04:58:50|2029.89|2022.19|2029.7|2022|2029.89|2022.19|2029.7|2022|26
1653281940000|2022-05-23 04:59:00|2029.81|2022.11|2029.75|2022.05|2029.88|2022.18|2029.7|2022|15
1653281950000|2022-05-23 04:59:10|2029.73|2022.03|2029.68|2021.98|2029.76|2022.06|2029.38|2021.68|29
1653281960000|2022-05-23 04:59:20|2029.66|2021.96|2029.38|2021.68|2029.77|2022.07|2029.34|2021.64|32
1653281970000|2022-05-23 04:59:30|2029.4|2021.7|2029.49|2021.79|2029.8|2022.1|2029.4|2021.7|28
1653281980000|2022-05-23 04:59:40|2029.47|2021.77|2029.44|2021.74|2029.82|2022.12|2029.44|2021.74|22
1653281990000|2022-05-23 04:59:50|2029.45|2021.75|2029.61|2021.91|2029.79|2022.09|2029.42|2021.72|21
1653282000000|2022-05-23 05:00:00|2029.6|2021.9|2030.19|2022.49|2030.35|2022.65|2029.6|2021.9|33
1653282010000|2022-05-23 05:00:10|2030.07|2022.37|2029.05|2021.35|2030.07|2022.37|2028.75|2021.05|27
1653282020000|2022-05-23 05:00:20|2029|2021.3|2029.6|2021.9|2029.6|2021.9|2028.83|2021.13|27
1653282030000|2022-05-23 05:00:30|2029.58|2021.88|2029.64|2021.94|2030|2022.3|2029.56|2021.86|28
1653282040000|2022-05-23 05:00:40|2029.75|2022.05|2029.55|2021.85|2030.11|2022.41|2029.55|2021.85|29
1653282050000|2022-05-23 05:00:50|2029.6|2021.9|2029.7|2022|2029.7|2022|2029.39|2021.69|29
1653282060000|2022-05-23 05:01:00|2029.61|2021.91|2028.99|2021.29|2029.72|2022.02|2028.97|2021.27|29
1653282070000|2022-05-23 05:01:10|2028.98|2021.28|2028.79|2021.09|2028.98|2021.28|2028.76|2021.06|22
1653282080000|2022-05-23 05:01:20|2028.86|2021.16|2028.63|2020.93|2028.86|2021.16|2028.6|2020.9|21
1653282090000|2022-05-23 05:01:30|2028.74|2021.04|2028.86|2021.16|2028.86|2021.16|2028.63|2020.93|10
1653282100000|2022-05-23 05:01:40|2028.75|2021.05|2028.86|2021.16|2028.86|2021.16|2028.75|2021.05|3
1653282110000|2022-05-23 05:01:50|2028.82|2021.12|2028.97|2021.27|2029.12|2021.42|2028.69|2020.99|13
1653282120000|2022-05-23 05:02:00|2029|2021.3|2028.97|2021.27|2029.06|2021.36|2028.73|2021.03|33
1653282130000|2022-05-23 05:02:10|2028.85|2021.15|2028.8|2021.1|2029|2021.3|2028.76|2021.06|24
1653282140000|2022-05-23 05:02:20|2028.96|2021.26|2028.96|2021.26|2029.05|2021.35|2028.79|2021.09|23
1653282150000|2022-05-23 05:02:30|2028.79|2021.09|2028.85|2021.15|2028.99|2021.29|2028.78|2021.08|27
1653282160000|2022-05-23 05:02:40|2028.84|2021.14|2029.15|2021.45|2029.19|2021.49|2028.84|2021.14|21
1653282170000|2022-05-23 05:02:50|2029.11|2021.41|2028.53|2020.83|2029.16|2021.46|2028.53|2020.83|34
1653282180000|2022-05-23 05:03:00|2028.46|2020.76|2029.03|2021.33|2029.03|2021.33|2028.27|2020.57|25
1653282190000|2022-05-23 05:03:10|2028.91|2021.21|2029.08|2021.38|2029.09|2021.39|2028.78|2021.08|31
1653282200000|2022-05-23 05:03:20|2029.09|2021.39|2030.14|2022.44|2030.36|2022.66|2028.97|2021.27|27
1653282210000|2022-05-23 05:03:30|2030.18|2022.48|2030.21|2022.51|2030.48|2022.78|2030.03|2022.33|25
1653282220000|2022-05-23 05:03:40|2030.33|2022.63|2030.01|2022.31|2030.34|2022.64|2030.01|2022.31|21
1653282230000|2022-05-23 05:03:50|2030.05|2022.35|2030.08|2022.38|2030.15|2022.45|2030.03|2022.33|21
1653282240000|2022-05-23 05:04:00|2030.1|2022.4|2030.13|2022.43|2030.32|2022.62|2030.01|2022.31|29
1653282250000|2022-05-23 05:04:10|2030.1|2022.4|2030.82|2023.12|2030.98|2023.28|2030.07|2022.37|30
1653282260000|2022-05-23 05:04:20|2030.84|2023.14|2030.94|2023.24|2030.98|2023.28|2030.77|2023.07|28
1653282270000|2022-05-23 05:04:30|2030.97|2023.27|2030.96|2023.26|2031.09|2023.39|2030.93|2023.23|13
1653282280000|2022-05-23 05:04:40|2031.01|2023.31|2031.6|2023.9|2031.76|2024.06|2031.01|2023.31|30
1653282290000|2022-05-23 05:04:50|2031.59|2023.89|2030.97|2023.27|2031.59|2023.89|2030.73|2023.03|38
1653282300000|2022-05-23 05:05:00|2031|2023.3|2030.51|2022.81|2031.08|2023.38|2030.41|2022.71|33
1653282310000|2022-05-23 05:05:10|2030.46|2022.76|2030.3|2022.6|2030.52|2022.82|2030.29|2022.59|20
1653282320000|2022-05-23 05:05:20|2030.23|2022.53|2030.4|2022.7|2030.49|2022.79|2030.2|2022.5|32
1653282330000|2022-05-23 05:05:30|2030.23|2022.53|2029.23|2021.53|2030.47|2022.77|2029.09|2021.39|28
1653282340000|2022-05-23 05:05:40|2028.91|2021.21|2028.92|2021.22|2029.18|2021.48|2028.82|2021.12|26
1653282350000|2022-05-23 05:05:50|2028.93|2021.23|2028.91|2021.21|2028.97|2021.27|2028.84|2021.14|17
1653282360000|2022-05-23 05:06:00|2028.93|2021.23|2029.17|2021.47|2029.17|2021.47|2028.75|2021.05|22
1653282370000|2022-05-23 05:06:10|2029.25|2021.55|2029.07|2021.37|2029.28|2021.58|2029.04|2021.34|23
1653282380000|2022-05-23 05:06:20|2029.06|2021.36|2029.44|2021.74|2029.48|2021.78|2029.06|2021.36|22
1653282390000|2022-05-23 05:06:30|2029.42|2021.72|2029.37|2021.67|2029.53|2021.83|2029.26|2021.56|32
1653282400000|2022-05-23 05:06:40|2029.49|2021.79|2029.44|2021.74|2029.51|2021.81|2029.34|2021.64|22
1653282410000|2022-05-23 05:06:50|2029.43|2021.73|2030.16|2022.46|2030.24|2022.54|2029.27|2021.57|31
1653282420000|2022-05-23 05:07:00|2030.2|2022.5|2030.21|2022.51|2030.24|2022.54|2030.14|2022.44|23
1653282430000|2022-05-23 05:07:10|2030.17|2022.47|2030.21|2022.51|2030.29|2022.59|2030.03|2022.33|30
1653282440000|2022-05-23 05:07:20|2030.17|2022.47|2030.38|2022.68|2030.45|2022.75|2030.17|2022.47|18
1653282450000|2022-05-23 05:07:30|2030.39|2022.69|2031.3|2023.6|2031.33|2023.63|2030.39|2022.69|30
1653282460000|2022-05-23 05:07:40|2031.29|2023.59|2031.09|2023.39|2031.5|2023.8|2031.04|2023.34|18
1653282470000|2022-05-23 05:07:50|2031.1|2023.4|2031.49|2023.79|2031.49|2023.79|2031|2023.3|25
1653282480000|2022-05-23 05:08:00|2031.56|2023.86|2031.93|2024.23|2031.98|2024.28|2031.45|2023.75|28
1653282490000|2022-05-23 05:08:10|2032|2024.3|2032.29|2024.59|2032.29|2024.59|2031.94|2024.24|24
1653282500000|2022-05-23 05:08:20|2032.33|2024.63|2032.19|2024.49|2032.34|2024.64|2032.03|2024.33|22
1653282510000|2022-05-23 05:08:30|2032.2|2024.5|2031.74|2024.04|2032.29|2024.59|2031.32|2023.62|28
1653282520000|2022-05-23 05:08:40|2031.63|2023.93|2031.53|2023.83|2031.73|2024.03|2031.43|2023.73|24
1653282530000|2022-05-23 05:08:50|2031.44|2023.74|2031.48|2023.78|2031.75|2024.05|2031.37|2023.67|24
1653282540000|2022-05-23 05:09:00|2031.7|2024|2031.85|2024.15|2032.08|2024.38|2031.7|2024|23
1653282550000|2022-05-23 05:09:10|2031.9|2024.2|2031.29|2023.59|2032|2024.3|2031.29|2023.59|26
1653282560000|2022-05-23 05:09:20|2031.43|2023.73|2031.55|2023.85|2031.63|2023.93|2031.4|2023.7|18
1653282570000|2022-05-23 05:09:30|2031.54|2023.84|2031.51|2023.81|2031.76|2024.06|2031.42|2023.72|22
1653282580000|2022-05-23 05:09:40|2031.5|2023.8|2031.54|2023.84|2031.7|2024|2031.5|2023.8|10
1653282590000|2022-05-23 05:09:50|2031.62|2023.92|2031.54|2023.84|2031.74|2024.04|2031.52|2023.82|15
1653282600000|2022-05-23 05:10:00|2031.53|2023.83|2031.57|2023.87|2031.58|2023.88|2031.39|2023.69|20
1653282610000|2022-05-23 05:10:10|2031.52|2023.82|2031.53|2023.83|2031.58|2023.88|2031.42|2023.72|27
1653282620000|2022-05-23 05:10:20|2031.55|2023.85|2031.04|2023.34|2031.58|2023.88|2031.01|2023.31|15
1653282630000|2022-05-23 05:10:30|2031.03|2023.33|2031.39|2023.69|2031.43|2023.73|2030.89|2023.19|32
1653282640000|2022-05-23 05:10:40|2031.38|2023.68|2031.3|2023.6|2031.43|2023.73|2031.12|2023.42|22
1653282650000|2022-05-23 05:10:50|2031.31|2023.61|2031.6|2023.9|2031.65|2023.95|2031.31|2023.61|19
1653282660000|2022-05-23 05:11:00|2031.63|2023.93|2031.64|2023.94|2031.67|2023.97|2031.6|2023.9|15
1653282670000|2022-05-23 05:11:10|2031.66|2023.96|2031.59|2023.89|2031.66|2023.96|2031.51|2023.81|12
1653282680000|2022-05-23 05:11:20|2031.53|2023.83|2031.49|2023.79|2031.68|2023.98|2031.48|2023.78|25
1653282690000|2022-05-23 05:11:30|2031.57|2023.87|2031.63|2023.93|2031.64|2023.94|2031.5|2023.8|18
1653282700000|2022-05-23 05:11:40|2031.62|2023.92|2031.53|2023.83|2031.62|2023.92|2031.46|2023.76|17
1653282710000|2022-05-23 05:11:50|2031.5|2023.8|2030.83|2023.13|2031.54|2023.84|2030.65|2022.95|34
1653282720000|2022-05-23 05:12:00|2030.82|2023.12|2031.03|2023.33|2031.25|2023.55|2030.81|2023.11|18
1653282730000|2022-05-23 05:12:10|2031.02|2023.32|2030.92|2023.22|2031.18|2023.48|2030.91|2023.21|14
1653282740000|2022-05-23 05:12:20|2031.13|2023.43|2031.45|2023.75|2031.45|2023.75|2030.85|2023.15|22
1653282750000|2022-05-23 05:12:30|2031.49|2023.79|2031.7|2024|2031.8|2024.1|2031.36|2023.66|28
1653282760000|2022-05-23 05:12:40|2031.67|2023.97|2031.81|2024.11|2031.85|2024.15|2031.67|2023.97|28
1653282770000|2022-05-23 05:12:50|2031.8|2024.1|2031.72|2024.02|2031.8|2024.1|2031.64|2023.94|30
1653282780000|2022-05-23 05:13:00|2031.73|2024.03|2032|2024.3|2032|2024.3|2031.64|2023.94|18
1653282790000|2022-05-23 05:13:10|2032.01|2024.31|2031.82|2024.12|2032.07|2024.37|2031.76|2024.06|33
1653282800000|2022-05-23 05:13:20|2031.81|2024.11|2032.05|2024.35|2032.11|2024.41|2031.81|2024.11|23
1653282810000|2022-05-23 05:13:30|2032.04|2024.34|2031.91|2024.21|2032.11|2024.41|2031.91|2024.21|23
1653282820000|2022-05-23 05:13:40|2031.89|2024.19|2031.8|2024.1|2031.89|2024.19|2031.79|2024.09|26
1653282830000|2022-05-23 05:13:50|2031.79|2024.09|2031.83|2024.13|2031.89|2024.19|2031.75|2024.05|31
1653282840000|2022-05-23 05:14:00|2031.84|2024.14|2031.85|2024.15|2031.9|2024.2|2031.77|2024.07|23
1653282850000|2022-05-23 05:14:10|2031.86|2024.16|2031.95|2024.25|2032.23|2024.53|2031.75|2024.05|31
1653282860000|2022-05-23 05:14:20|2032|2024.3|2031.96|2024.26|2032|2024.3|2031.8|2024.1|25
1653282870000|2022-05-23 05:14:30|2031.95|2024.25|2031.99|2024.29|2031.99|2024.29|2031.88|2024.18|23
1653282880000|2022-05-23 05:14:40|2031.95|2024.25|2031.97|2024.27|2031.98|2024.28|2031.71|2024.01|30
1653282890000|2022-05-23 05:14:50|2031.98|2024.28|2031.85|2024.15|2031.99|2024.29|2031.85|2024.15|22
1653282900000|2022-05-23 05:15:00|2031.92|2024.22|2032.06|2024.36|2032.11|2024.41|2031.9|2024.2|27
1653282910000|2022-05-23 05:15:10|2032.04|2024.34|2031.93|2024.23|2032.09|2024.39|2031.85|2024.15|22
1653282920000|2022-05-23 05:15:20|2031.92|2024.22|2032.71|2025.01|2033.07|2025.37|2031.92|2024.22|30
1653282930000|2022-05-23 05:15:30|2032.69|2024.99|2032.59|2024.89|2032.78|2025.08|2032.35|2024.65|29
1653282940000|2022-05-23 05:15:40|2032.57|2024.87|2031.96|2024.26|2032.67|2024.97|2031.96|2024.26|29
1653282950000|2022-05-23 05:15:50|2032.13|2024.43|2032.09|2024.39|2032.47|2024.77|2032.01|2024.31|31
1653282960000|2022-05-23 05:16:00|2032.08|2024.38|2032.04|2024.34|2032.11|2024.41|2031.9|2024.2|24
1653282970000|2022-05-23 05:16:10|2032.02|2024.32|2032.04|2024.34|2032.04|2024.34|2031.86|2024.16|21
1653282980000|2022-05-23 05:16:20|2032.09|2024.39|2031.98|2024.28|2032.13|2024.43|2031.86|2024.16|27
1653282990000|2022-05-23 05:16:30|2031.96|2024.26|2031.94|2024.24|2032.21|2024.51|2031.94|2024.24|31
1653283000000|2022-05-23 05:16:40|2031.86|2024.16|2031.81|2024.11|2031.89|2024.19|2031.81|2024.11|8
1653283010000|2022-05-23 05:16:50|2031.93|2024.23|2032.1|2024.4|2032.21|2024.51|2031.88|2024.18|15
1653283020000|2022-05-23 05:17:00|2032.11|2024.41|2031.93|2024.23|2032.11|2024.41|2031.93|2024.23|21
1653283030000|2022-05-23 05:17:10|2031.95|2024.25|2031.81|2024.11|2031.95|2024.25|2031.36|2023.66|12
1653283040000|2022-05-23 05:17:20|2031.69|2023.99|2030.98|2023.28|2031.69|2023.99|2030.9|2023.2|19
1653283050000|2022-05-23 05:17:30|2030.96|2023.26|2031.05|2023.35|2031.14|2023.44|2030.91|2023.21|17
1653283060000|2022-05-23 05:17:40|2031.02|2023.32|2031.19|2023.49|2031.38|2023.68|2031.01|2023.31|20
1653283070000|2022-05-23 05:17:50|2031.18|2023.48|2030.94|2023.24|2031.25|2023.55|2030.92|2023.22|13
1653283080000|2022-05-23 05:18:00|2030.91|2023.21|2030.83|2023.13|2030.94|2023.24|2030.78|2023.08|17
1653283090000|2022-05-23 05:18:10|2030.84|2023.14|2030.77|2023.07|2030.92|2023.22|2030.76|2023.06|22
1653283100000|2022-05-23 05:18:20|2030.76|2023.06|2030.7|2023|2030.76|2023.06|2030.61|2022.91|12
1653283110000|2022-05-23 05:18:30|2030.76|2023.06|2030.74|2023.04|2030.76|2023.06|2030.61|2022.91|8
1653283120000|2022-05-23 05:18:40|2030.69|2022.99|2030.71|2023.01|2030.79|2023.09|2030.66|2022.96|8
1653283130000|2022-05-23 05:18:50|2030.7|2023|2031.13|2023.43|2031.13|2023.43|2030.57|2022.87|13
1653283140000|2022-05-23 05:19:00|2031.48|2023.78|2032.08|2024.38|2032.38|2024.68|2031.48|2023.78|21
1653283150000|2022-05-23 05:19:10|2032.09|2024.39|2032.06|2024.36|2032.16|2024.46|2031.95|2024.25|19
1653283160000|2022-05-23 05:19:20|2032.1|2024.4|2032.03|2024.33|2032.12|2024.42|2031.97|2024.27|14
1653283170000|2022-05-23 05:19:30|2032.06|2024.36|2032.07|2024.37|2032.13|2024.43|2032.02|2024.32|18
1653283180000|2022-05-23 05:19:40|2032.06|2024.36|2032.72|2025.02|2032.72|2025.02|2032.05|2024.35|17
1653283190000|2022-05-23 05:19:50|2032.76|2025.06|2032.51|2024.81|2032.76|2025.06|2032.47|2024.77|25
1653283200000|2022-05-23 05:20:00|2032.54|2024.84|2032.13|2024.43|2032.54|2024.84|2032.1|2024.4|26
1653283210000|2022-05-23 05:20:10|2032.1|2024.4|2032.18|2024.48|2032.28|2024.58|2032.1|2024.4|15
1653283220000|2022-05-23 05:20:20|2032.25|2024.55|2032.04|2024.34|2032.25|2024.55|2032.04|2024.34|14
1653283230000|2022-05-23 05:20:30|2032.12|2024.42|2032.23|2024.53|2032.28|2024.58|2032.09|2024.39|17
1653283240000|2022-05-23 05:20:40|2032.22|2024.52|2032.05|2024.35|2032.34|2024.64|2032.02|2024.32|20
1653283250000|2022-05-23 05:20:50|2032.04|2024.34|2031.95|2024.25|2032.28|2024.58|2031.62|2023.92|15
1653283260000|2022-05-23 05:21:00|2031.59|2023.89|2031.81|2024.11|2032.11|2024.41|2031.58|2023.88|18
1653283270000|2022-05-23 05:21:10|2031.58|2023.88|2031.78|2024.08|2032.11|2024.41|2031.5|2023.8|14
1653283280000|2022-05-23 05:21:20|2031.6|2023.9|2031.59|2023.89|2031.62|2023.92|2031.56|2023.86|9
1653283290000|2022-05-23 05:21:30|2031.57|2023.87|2031.6|2023.9|2031.62|2023.92|2031.55|2023.85|12
1653283300000|2022-05-23 05:21:40|2031.62|2023.92|2031.62|2023.92|2031.62|2023.92|2031.56|2023.86|13
1653283310000|2022-05-23 05:21:50|2031.6|2023.9|2031.85|2024.15|2032|2024.3|2031.58|2023.88|15
1653283320000|2022-05-23 05:22:00|2031.84|2024.14|2031.89|2024.19|2031.93|2024.23|2031.69|2023.99|25
1653283330000|2022-05-23 05:22:10|2031.88|2024.18|2031.88|2024.18|2031.99|2024.29|2031.69|2023.99|25
1653283340000|2022-05-23 05:22:20|2031.91|2024.21|2032.7|2025|2032.74|2025.04|2031.69|2023.99|28
1653283350000|2022-05-23 05:22:30|2032.88|2025.18|2032.99|2025.29|2033.13|2025.43|2032.66|2024.96|29
1653283360000|2022-05-23 05:22:40|2033.1|2025.4|2033.16|2025.46|2033.49|2025.79|2033.02|2025.32|24
1653283370000|2022-05-23 05:22:50|2033.18|2025.48|2033.67|2025.97|2033.86|2026.16|2033.18|2025.48|21
1653283380000|2022-05-23 05:23:00|2033.69|2025.99|2033.49|2025.79|2033.92|2026.22|2033.31|2025.61|35
1653283390000|2022-05-23 05:23:10|2033.48|2025.78|2034.05|2026.35|2034.2|2026.5|2033.48|2025.78|21
1653283400000|2022-05-23 05:23:20|2034.01|2026.31|2033.99|2026.29|2034.08|2026.38|2033.94|2026.24|11
1653283410000|2022-05-23 05:23:30|2033.95|2026.25|2034.02|2026.32|2034.05|2026.35|2033.9|2026.2|26
1653283420000|2022-05-23 05:23:40|2034.03|2026.33|2034.5|2026.8|2034.65|2026.95|2033.95|2026.25|25
1653283430000|2022-05-23 05:23:50|2034.56|2026.86|2034.66|2026.96|2034.96|2027.26|2034.56|2026.86|29
1653283440000|2022-05-23 05:24:00|2034.68|2026.98|2034.59|2026.89|2034.83|2027.13|2034.12|2026.42|34
1653283450000|2022-05-23 05:24:10|2034.6|2026.9|2034.62|2026.92|2034.69|2026.99|2034.36|2026.66|22
1653283460000|2022-05-23 05:24:20|2034.64|2026.94|2034.61|2026.91|2034.73|2027.03|2034.57|2026.87|25
1653283470000|2022-05-23 05:24:30|2034.64|2026.94|2034.63|2026.93|2034.67|2026.97|2034.6|2026.9|22
1653283480000|2022-05-23 05:24:40|2034.6|2026.9|2034.53|2026.83|2034.7|2027|2034.28|2026.58|26
1653283490000|2022-05-23 05:24:50|2034.46|2026.76|2034.54|2026.84|2034.56|2026.86|2034.45|2026.75|28
1653283500000|2022-05-23 05:25:00|2034.52|2026.82|2033.98|2026.28|2034.52|2026.82|2033.64|2025.94|28
1653283510000|2022-05-23 05:25:10|2033.95|2026.25|2034.56|2026.86|2034.66|2026.96|2033.81|2026.11|26
1653283520000|2022-05-23 05:25:20|2034.42|2026.72|2034.3|2026.6|2034.54|2026.84|2034.2|2026.5|26
1653283530000|2022-05-23 05:25:30|2034.33|2026.63|2034.22|2026.52|2034.41|2026.71|2033.78|2026.08|27
1653283540000|2022-05-23 05:25:40|2034.27|2026.57|2034.21|2026.51|2034.3|2026.6|2034.09|2026.39|17
1653283550000|2022-05-23 05:25:50|2034.03|2026.33|2034|2026.3|2034.28|2026.58|2033.86|2026.16|26
1653283560000|2022-05-23 05:26:00|2034.01|2026.31|2034.03|2026.33|2034.03|2026.33|2033.97|2026.27|8
1653283570000|2022-05-23 05:26:10|2034.01|2026.31|2034.03|2026.33|2034.03|2026.33|2034.01|2026.31|3
1653283590000|2022-05-23 05:26:30|2034.26|2026.56|2034.03|2026.33|2034.54|2026.84|2034.03|2026.33|20
1653283600000|2022-05-23 05:26:40|2034.07|2026.37|2034.03|2026.33|2034.17|2026.47|2034.03|2026.33|8
1653283610000|2022-05-23 05:26:50|2034.22|2026.52|2034.54|2026.84|2034.59|2026.89|2034.03|2026.33|14
1653283620000|2022-05-23 05:27:00|2034.22|2026.52|2033.32|2025.62|2034.22|2026.52|2033.29|2025.59|28
1653283630000|2022-05-23 05:27:10|2033.29|2025.59|2033.75|2026.05|2033.91|2026.21|2033.27|2025.57|28
1653283640000|2022-05-23 05:27:20|2033.76|2026.06|2033.57|2025.87|2033.79|2026.09|2033.48|2025.78|25
1653283650000|2022-05-23 05:27:30|2033.58|2025.88|2033.72|2026.02|2033.92|2026.22|2033.57|2025.87|25
1653283660000|2022-05-23 05:27:40|2033.71|2026.01|2034.16|2026.46|2034.16|2026.46|2033.56|2025.86|28
1653283670000|2022-05-23 05:27:50|2033.99|2026.29|2033.97|2026.27|2034.16|2026.46|2033.92|2026.22|21
1653283680000|2022-05-23 05:28:00|2033.8|2026.1|2033.79|2026.09|2033.88|2026.18|2033.78|2026.08|16
1653283690000|2022-05-23 05:28:10|2033.73|2026.03|2033.31|2025.61|2033.78|2026.08|2033.26|2025.56|31
1653283700000|2022-05-23 05:28:20|2033.37|2025.67|2033.36|2025.66|2033.59|2025.89|2033.35|2025.65|30
1653283710000|2022-05-23 05:28:30|2033.43|2025.73|2033.32|2025.62|2033.55|2025.85|2033.29|2025.59|27
1653283720000|2022-05-23 05:28:40|2033.35|2025.65|2033.38|2025.68|2033.47|2025.77|2033.3|2025.6|25
1653283730000|2022-05-23 05:28:50|2033.34|2025.64|2033.36|2025.66|2033.39|2025.69|2033.3|2025.6|22
1653283740000|2022-05-23 05:29:00|2033.38|2025.68|2033.06|2025.36|2033.64|2025.94|2033.06|2025.36|23
1653283750000|2022-05-23 05:29:10|2033.07|2025.37|2033.25|2025.55|2033.27|2025.57|2033.07|2025.37|23
1653283760000|2022-05-23 05:29:20|2033.24|2025.54|2033.24|2025.54|2033.27|2025.57|2033.08|2025.38|28
1653283770000|2022-05-23 05:29:30|2033.22|2025.52|2033.07|2025.37|2033.25|2025.55|2032.91|2025.21|24
1653283780000|2022-05-23 05:29:40|2032.82|2025.12|2032.63|2024.93|2032.98|2025.28|2032.61|2024.91|21
1653283790000|2022-05-23 05:29:50|2032.66|2024.96|2032.73|2025.03|2033.07|2025.37|2032.51|2024.81|25
1653283800000|2022-05-23 05:30:00|2032.62|2024.92|2032.31|2024.61|2032.91|2025.21|2032.3|2024.6|34
1653283810000|2022-05-23 05:30:10|2032.3|2024.6|2032.52|2024.82|2032.67|2024.97|2032.15|2024.45|33
1653283820000|2022-05-23 05:30:20|2032.56|2024.86|2033.4|2025.7|2033.4|2025.7|2032.39|2024.69|26
1653283830000|2022-05-23 05:30:30|2033.41|2025.71|2033.81|2026.11|2033.95|2026.25|2033.31|2025.61|32
1653283840000|2022-05-23 05:30:40|2033.89|2026.19|2033.83|2026.13|2034.1|2026.4|2033.74|2026.04|26
1653283850000|2022-05-23 05:30:50|2033.82|2026.12|2033.76|2026.06|2033.92|2026.22|2033.71|2026.01|26
1653283860000|2022-05-23 05:31:00|2033.85|2026.15|2033.67|2025.97|2033.88|2026.18|2033.58|2025.88|25
1653283870000|2022-05-23 05:31:10|2033.68|2025.98|2034.29|2026.59|2034.38|2026.68|2033.68|2025.98|13
1653283880000|2022-05-23 05:31:20|2034.3|2026.6|2034.43|2026.73|2034.58|2026.88|2034.25|2026.55|15
1653283890000|2022-05-23 05:31:30|2034.58|2026.88|2034.44|2026.74|2034.58|2026.88|2034.41|2026.71|9
1653283900000|2022-05-23 05:31:40|2034.45|2026.75|2034.46|2026.76|2034.46|2026.76|2034.45|2026.75|2
1653283910000|2022-05-23 05:31:50|2034.39|2026.69|2034.57|2026.87|2034.58|2026.88|2034.36|2026.66|13
1653283920000|2022-05-23 05:32:00|2034.58|2026.88|2034.53|2026.83|2034.62|2026.92|2034.48|2026.78|23
1653283930000|2022-05-23 05:32:10|2034.52|2026.82|2034.35|2026.65|2034.58|2026.88|2034.34|2026.64|22
1653283940000|2022-05-23 05:32:20|2034.58|2026.88|2033.45|2025.75|2034.58|2026.88|2033.25|2025.55|30
1653283950000|2022-05-23 05:32:30|2033.33|2025.63|2032.96|2025.26|2033.35|2025.65|2032.77|2025.07|31
1653283960000|2022-05-23 05:32:40|2032.85|2025.15|2032.77|2025.07|2032.93|2025.23|2032.71|2025.01|30
1653283970000|2022-05-23 05:32:50|2032.73|2025.03|2032.5|2024.8|2032.92|2025.22|2032.32|2024.62|32
1653283980000|2022-05-23 05:33:00|2032.25|2024.55|2032.38|2024.68|2032.46|2024.76|2032.1|2024.4|22
1653283990000|2022-05-23 05:33:10|2032.37|2024.67|2031.91|2024.21|2032.47|2024.77|2031.91|2024.21|29
1653284000000|2022-05-23 05:33:20|2031.86|2024.16|2031.37|2023.67|2032.1|2024.4|2031.37|2023.67|30
1653284010000|2022-05-23 05:33:30|2031.81|2024.11|2030.93|2023.23|2031.81|2024.11|2030.93|2023.23|32
1653284020000|2022-05-23 05:33:40|2030.88|2023.18|2030.56|2022.86|2031.23|2023.53|2030.55|2022.85|30
1653284030000|2022-05-23 05:33:50|2030.63|2022.93|2031.29|2023.59|2031.3|2023.6|2030.59|2022.89|9
1653284040000|2022-05-23 05:34:00|2031.36|2023.66|2032.16|2024.46|2032.31|2024.61|2031.27|2023.57|26
1653284050000|2022-05-23 05:34:10|2032.25|2024.55|2032.38|2024.68|2032.38|2024.68|2032.17|2024.47|24
1653284060000|2022-05-23 05:34:20|2032.35|2024.65|2032.52|2024.82|2032.61|2024.91|2032.12|2024.42|31
1653284070000|2022-05-23 05:34:30|2032.5|2024.8|2033.19|2025.49|2033.33|2025.63|2032.5|2024.8|31
1653284080000|2022-05-23 05:34:40|2033.22|2025.52|2033.17|2025.47|2033.23|2025.53|2033.1|2025.4|25
1653284090000|2022-05-23 05:34:50|2033.13|2025.43|2033.08|2025.38|2033.13|2025.43|2033.04|2025.34|14
1653284100000|2022-05-23 05:35:00|2033.06|2025.36|2033.08|2025.38|2033.09|2025.39|2033|2025.3|14
1653284110000|2022-05-23 05:35:10|2033.11|2025.41|2033.14|2025.44|2033.25|2025.55|2032.98|2025.28|20
1653284120000|2022-05-23 05:35:20|2033.12|2025.42|2033.63|2025.93|2033.63|2025.93|2033.09|2025.39|15
1653284130000|2022-05-23 05:35:30|2033.48|2025.78|2033.63|2025.93|2034.1|2026.4|2033.47|2025.77|27
1653284140000|2022-05-23 05:35:40|2034.04|2026.34|2033.93|2026.23|2034.3|2026.6|2033.72|2026.02|31
1653284150000|2022-05-23 05:35:50|2034|2026.3|2034.31|2026.61|2034.31|2026.61|2033.93|2026.23|20
1653284160000|2022-05-23 05:36:00|2034.35|2026.65|2033.41|2025.71|2034.35|2026.65|2033.34|2025.64|31
1653284170000|2022-05-23 05:36:10|2033.43|2025.73|2033.07|2025.37|2033.43|2025.73|2032.76|2025.06|31
1653284180000|2022-05-23 05:36:20|2033.06|2025.36|2032.85|2025.15|2033.11|2025.41|2032.68|2024.98|29
1653284190000|2022-05-23 05:36:30|2032.83|2025.13|2032.42|2024.72|2032.83|2025.13|2032.35|2024.65|25
1653284200000|2022-05-23 05:36:40|2032.36|2024.66|2032.34|2024.64|2032.41|2024.71|2032.13|2024.43|36
1653284210000|2022-05-23 05:36:50|2032.33|2024.63|2032.13|2024.43|2032.44|2024.74|2032.13|2024.43|22
1653284220000|2022-05-23 05:37:00|2032.14|2024.44|2032.17|2024.47|2032.33|2024.63|2032.1|2024.4|26
1653284230000|2022-05-23 05:37:10|2032.19|2024.49|2031.69|2023.99|2032.19|2024.49|2031.66|2023.96|20
1653284240000|2022-05-23 05:37:20|2031.55|2023.85|2031.92|2024.22|2032.05|2024.35|2031.54|2023.84|28
1653284250000|2022-05-23 05:37:30|2031.91|2024.21|2031.86|2024.16|2032.01|2024.31|2031.82|2024.12|22
1653284260000|2022-05-23 05:37:40|2032|2024.3|2031.9|2024.2|2032|2024.3|2031.75|2024.05|22
1653284270000|2022-05-23 05:37:50|2031.89|2024.19|2032.08|2024.38|2032.08|2024.38|2031.79|2024.09|23
1653284280000|2022-05-23 05:38:00|2031.96|2024.26|2032.55|2024.85|2032.55|2024.85|2031.9|2024.2|25
1653284290000|2022-05-23 05:38:10|2032.54|2024.84|2032.37|2024.67|2032.56|2024.86|2032.37|2024.67|22
1653284300000|2022-05-23 05:38:20|2032.3|2024.6|2032.5|2024.8|2032.56|2024.86|2032.28|2024.58|29
1653284310000|2022-05-23 05:38:30|2032.52|2024.82|2032.12|2024.42|2032.52|2024.82|2031.85|2024.15|14
1653284320000|2022-05-23 05:38:40|2032.24|2024.54|2032.12|2024.42|2032.24|2024.54|2032.12|2024.42|11
1653284330000|2022-05-23 05:38:50|2032.15|2024.45|2032.04|2024.34|2032.16|2024.46|2032.04|2024.34|13
1653284340000|2022-05-23 05:39:00|2032.03|2024.33|2032.18|2024.48|2032.27|2024.57|2032.03|2024.33|20
1653284350000|2022-05-23 05:39:10|2032.24|2024.54|2031.91|2024.21|2032.24|2024.54|2031.91|2024.21|14
1653284360000|2022-05-23 05:39:20|2031.9|2024.2|2031.86|2024.16|2031.91|2024.21|2031.86|2024.16|9
1653284370000|2022-05-23 05:39:30|2031.55|2023.85|2031.83|2024.13|2031.85|2024.15|2031.52|2023.82|19
1653284380000|2022-05-23 05:39:40|2031.8|2024.1|2031.8|2024.1|2031.88|2024.18|2031.73|2024.03|18
1653284390000|2022-05-23 05:39:50|2031.83|2024.13|2031.48|2023.78|2031.83|2024.13|2031.44|2023.74|26
1653284400000|2022-05-23 05:40:00|2031.64|2023.94|2031.29|2023.59|2031.77|2024.07|2031.29|2023.59|21
1653284410000|2022-05-23 05:40:10|2031.35|2023.65|2030.81|2023.11|2031.4|2023.7|2030.77|2023.07|19
1653284420000|2022-05-23 05:40:20|2030.77|2023.07|2030.62|2022.92|2031.13|2023.43|2030.52|2022.82|29
1653284430000|2022-05-23 05:40:30|2030.63|2022.93|2031.1|2023.4|2031.1|2023.4|2030.63|2022.93|24
1653284440000|2022-05-23 05:40:40|2031.12|2023.42|2030.98|2023.28|2031.14|2023.44|2030.98|2023.28|19
1653284450000|2022-05-23 05:40:50|2030.97|2023.27|2032.22|2024.52|2032.22|2024.52|2030.88|2023.18|25
1653284460000|2022-05-23 05:41:00|2032.18|2024.48|2032.34|2024.64|2032.68|2024.98|2032.18|2024.48|27
1653284470000|2022-05-23 05:41:10|2032.54|2024.84|2032.24|2024.54|2032.54|2024.84|2032.24|2024.54|22
1653284480000|2022-05-23 05:41:20|2032.35|2024.65|2032.17|2024.47|2032.43|2024.73|2032.1|2024.4|28
1653284490000|2022-05-23 05:41:30|2032.18|2024.48|2032.22|2024.52|2032.33|2024.63|2032.15|2024.45|21
1653284500000|2022-05-23 05:41:40|2032.23|2024.53|2032.29|2024.59|2032.29|2024.59|2032.18|2024.48|11
1653284510000|2022-05-23 05:41:50|2032.32|2024.62|2032.12|2024.42|2032.75|2025.05|2031.97|2024.27|33
1653284520000|2022-05-23 05:42:00|2032.05|2024.35|2032.4|2024.7|2032.4|2024.7|2032|2024.3|31
1653284530000|2022-05-23 05:42:10|2032.35|2024.65|2032.51|2024.81|2032.75|2025.05|2032.35|2024.65|30
1653284540000|2022-05-23 05:42:20|2032.53|2024.83|2032.28|2024.58|2032.55|2024.85|2032.15|2024.45|23
1653284550000|2022-05-23 05:42:30|2032.3|2024.6|2031.92|2024.22|2032.4|2024.7|2031.7|2024|27
1653284560000|2022-05-23 05:42:40|2031.9|2024.2|2031.86|2024.16|2031.94|2024.24|2031.84|2024.14|20
1653284570000|2022-05-23 05:42:50|2031.85|2024.15|2031.93|2024.23|2032.12|2024.42|2031.85|2024.15|28
1653284580000|2022-05-23 05:43:00|2031.69|2023.99|2032.26|2024.56|2032.26|2024.56|2031.62|2023.92|28
1653284590000|2022-05-23 05:43:10|2032.22|2024.52|2032.08|2024.38|2032.35|2024.65|2032.08|2024.38|24
1653284600000|2022-05-23 05:43:20|2032.12|2024.42|2032.21|2024.51|2032.29|2024.59|2032.12|2024.42|26
1653284610000|2022-05-23 05:43:30|2032.2|2024.5|2031.82|2024.12|2032.22|2024.52|2031.78|2024.08|20
1653284620000|2022-05-23 05:43:40|2031.81|2024.11|2032.12|2024.42|2032.21|2024.51|2031.81|2024.11|31
1653284630000|2022-05-23 05:43:50|2032.11|2024.41|2032.14|2024.44|2032.22|2024.52|2032.05|2024.35|26
1653284640000|2022-05-23 05:44:00|2032.17|2024.47|2032.26|2024.56|2032.26|2024.56|2032.13|2024.43|11
1653284650000|2022-05-23 05:44:10|2032.25|2024.55|2032.19|2024.49|2032.31|2024.61|2031.96|2024.26|23
1653284660000|2022-05-23 05:44:20|2032.1|2024.4|2032.85|2025.15|2032.88|2025.18|2032.09|2024.39|22
1653284670000|2022-05-23 05:44:30|2032.78|2025.08|2033.31|2025.61|2033.47|2025.77|2032.78|2025.08|35
1653284680000|2022-05-23 05:44:40|2033.3|2025.6|2033.12|2025.42|2033.35|2025.65|2033.02|2025.32|22
1653284690000|2022-05-23 05:44:50|2033.13|2025.43|2032.82|2025.12|2033.26|2025.56|2032.78|2025.08|26
1653284700000|2022-05-23 05:45:00|2032.85|2025.15|2033.12|2025.42|2033.19|2025.49|2032.78|2025.08|29
1653284710000|2022-05-23 05:45:10|2033.19|2025.49|2033.29|2025.59|2033.46|2025.76|2033.18|2025.48|27
1653284720000|2022-05-23 05:45:20|2033.32|2025.62|2033.72|2026.02|2033.72|2026.02|2033.22|2025.52|27
1653284730000|2022-05-23 05:45:30|2033.6|2025.9|2033.62|2025.92|2033.76|2026.06|2033.52|2025.82|24
1653284740000|2022-05-23 05:45:40|2033.59|2025.89|2034.2|2026.5|2034.43|2026.73|2033.56|2025.86|32
1653284750000|2022-05-23 05:45:50|2034.21|2026.51|2034.83|2027.13|2034.83|2027.13|2034.19|2026.49|23
1653284760000|2022-05-23 05:46:00|2034.65|2026.95|2034.27|2026.57|2034.71|2027.01|2034.17|2026.47|29
1653284770000|2022-05-23 05:46:10|2034.22|2026.52|2034.83|2027.13|2034.83|2027.13|2034.22|2026.52|24
1653284780000|2022-05-23 05:46:20|2034.7|2027|2034.96|2027.26|2035.05|2027.35|2034.69|2026.99|16
1653284790000|2022-05-23 05:46:30|2035.03|2027.33|2034.83|2027.13|2035.03|2027.33|2034.61|2026.91|26
1653284800000|2022-05-23 05:46:40|2034.88|2027.18|2035.19|2027.49|2035.19|2027.49|2034.79|2027.09|15
1653284810000|2022-05-23 05:46:50|2035.34|2027.64|2034.99|2027.29|2035.51|2027.81|2034.97|2027.27|29
1653284820000|2022-05-23 05:47:00|2034.98|2027.28|2035.3|2027.6|2035.48|2027.78|2034.98|2027.28|22
1653284830000|2022-05-23 05:47:10|2035.32|2027.62|2035.55|2027.85|2035.68|2027.98|2035.17|2027.47|24
1653284840000|2022-05-23 05:47:20|2035.59|2027.89|2035.6|2027.9|2035.73|2028.03|2035.51|2027.81|22
1653284850000|2022-05-23 05:47:30|2035.61|2027.91|2035.52|2027.82|2035.76|2028.06|2035.52|2027.82|17
1653284860000|2022-05-23 05:47:40|2035.53|2027.83|2035.59|2027.89|2035.85|2028.15|2035.53|2027.83|25
1653284870000|2022-05-23 05:47:50|2035.57|2027.87|2035.55|2027.85|2035.63|2027.93|2035.51|2027.81|25
1653284880000|2022-05-23 05:48:00|2035.56|2027.86|2035.76|2028.06|2035.87|2028.17|2035.54|2027.84|20
1653284890000|2022-05-23 05:48:10|2035.73|2028.03|2035.45|2027.75|2035.83|2028.13|2035.3|2027.6|28
1653284900000|2022-05-23 05:48:20|2035.47|2027.77|2035.57|2027.87|2035.84|2028.14|2035.47|2027.77|25
1653284910000|2022-05-23 05:48:30|2035.59|2027.89|2036.71|2029.01|2036.86|2029.16|2035.59|2027.89|29
1653284920000|2022-05-23 05:48:40|2036.62|2028.92|2037.59|2029.89|2037.88|2030.18|2036.45|2028.75|39
1653284930000|2022-05-23 05:48:50|2037.65|2029.95|2037.88|2030.18|2037.88|2030.18|2037.33|2029.63|30
1653284940000|2022-05-23 05:49:00|2037.83|2030.13|2038.55|2030.85|2038.6|2030.9|2037.8|2030.1|35
1653284950000|2022-05-23 05:49:10|2038.56|2030.86|2039.61|2031.91|2040.14|2032.44|2038.5|2030.8|30
1653284960000|2022-05-23 05:49:20|2039.63|2031.93|2039.57|2031.87|2039.9|2032.2|2039.48|2031.78|34
1653284970000|2022-05-23 05:49:30|2039.36|2031.66|2039.78|2032.08|2040.03|2032.33|2039.36|2031.66|35
1653284980000|2022-05-23 05:49:40|2040.11|2032.41|2041.34|2033.64|2041.8|2034.1|2040.03|2032.33|35
1653284990000|2022-05-23 05:49:50|2041.15|2033.45|2041.46|2033.76|2041.53|2033.83|2040.81|2033.11|37
1653285000000|2022-05-23 05:50:00|2041.54|2033.84|2041.65|2033.95|2041.96|2034.26|2041.35|2033.65|33
1653285010000|2022-05-23 05:50:10|2041.73|2034.03|2040.78|2033.08|2041.87|2034.17|2040.74|2033.04|34
1653285020000|2022-05-23 05:50:20|2040.77|2033.07|2040.82|2033.12|2040.88|2033.18|2040.77|2033.07|24
1653285030000|2022-05-23 05:50:30|2040.81|2033.11|2040.33|2032.63|2040.88|2033.18|2040.02|2032.32|33
1653285040000|2022-05-23 05:50:40|2040.28|2032.58|2041.83|2034.13|2041.83|2034.13|2040.28|2032.58|31
1653285050000|2022-05-23 05:50:50|2041.97|2034.27|2042.12|2034.42|2042.57|2034.87|2041.97|2034.27|29
1653285060000|2022-05-23 05:51:00|2042.27|2034.57|2042.51|2034.81|2042.54|2034.84|2042.2|2034.5|28
1653285070000|2022-05-23 05:51:10|2042.5|2034.8|2043.85|2036.15|2044.09|2036.39|2042.49|2034.79|22
1653285080000|2022-05-23 05:51:20|2043.82|2036.12|2042.66|2034.96|2043.82|2036.12|2042.66|2034.96|36
1653285090000|2022-05-23 05:51:30|2042.67|2034.97|2044.33|2036.63|2044.33|2036.63|2042.67|2034.97|33
1653285100000|2022-05-23 05:51:40|2044.46|2036.76|2044.46|2036.76|2044.47|2036.77|2043.76|2036.06|34
1653285110000|2022-05-23 05:51:50|2044.4|2036.7|2044.05|2036.35|2044.4|2036.7|2043.92|2036.22|28
1653285120000|2022-05-23 05:52:00|2044.08|2036.38|2043.3|2035.6|2044.38|2036.68|2043.3|2035.6|26
1653285130000|2022-05-23 05:52:10|2043.22|2035.52|2042.88|2035.18|2043.22|2035.52|2042.81|2035.11|25
1653285140000|2022-05-23 05:52:20|2042.89|2035.19|2042.49|2034.79|2042.89|2035.19|2042.22|2034.52|28
1653285150000|2022-05-23 05:52:30|2042.48|2034.78|2041.76|2034.06|2042.48|2034.78|2041.71|2034.01|33
1653285160000|2022-05-23 05:52:40|2041.74|2034.04|2041.6|2033.9|2041.74|2034.04|2041.3|2033.6|34
1653285170000|2022-05-23 05:52:50|2041.62|2033.92|2041.79|2034.09|2041.88|2034.18|2041.57|2033.87|26
1653285180000|2022-05-23 05:53:00|2041.81|2034.11|2041.78|2034.08|2041.84|2034.14|2041.78|2034.08|10
1653285190000|2022-05-23 05:53:10|2041.79|2034.09|2042.44|2034.74|2042.44|2034.74|2041.78|2034.08|25
1653285200000|2022-05-23 05:53:20|2042.51|2034.81|2042.9|2035.2|2042.96|2035.26|2042.51|2034.81|27
1653285210000|2022-05-23 05:53:30|2042.91|2035.21|2042.86|2035.16|2042.91|2035.21|2042.85|2035.15|16
1653285220000|2022-05-23 05:53:40|2042.84|2035.14|2041.77|2034.07|2042.84|2035.14|2041.77|2034.07|27
1653285230000|2022-05-23 05:53:50|2041.74|2034.04|2041.69|2033.99|2041.76|2034.06|2041.67|2033.97|20
1653285240000|2022-05-23 05:54:00|2041.7|2034|2041.71|2034.01|2041.72|2034.02|2041.69|2033.99|18
1653285250000|2022-05-23 05:54:10|2041.69|2033.99|2041.49|2033.79|2041.71|2034.01|2041.48|2033.78|21
1653285260000|2022-05-23 05:54:20|2041.51|2033.81|2041.62|2033.92|2041.62|2033.92|2041.47|2033.77|9
1653285270000|2022-05-23 05:54:30|2041.63|2033.93|2041.28|2033.58|2041.64|2033.94|2041.15|2033.45|18
1653285280000|2022-05-23 05:54:40|2041.32|2033.62|2041.42|2033.72|2041.5|2033.8|2041.27|2033.57|25
1653285290000|2022-05-23 05:54:50|2041.51|2033.81|2041.49|2033.79|2041.51|2033.81|2041.38|2033.68|17
1653285300000|2022-05-23 05:55:00|2041.5|2033.8|2041.29|2033.59|2041.53|2033.83|2041.29|2033.59|21
1653285310000|2022-05-23 05:55:10|2041.3|2033.6|2041.38|2033.68|2041.4|2033.7|2041.27|2033.57|21
1653285320000|2022-05-23 05:55:20|2041.39|2033.69|2041.36|2033.66|2041.44|2033.74|2041.29|2033.59|24
1653285330000|2022-05-23 05:55:30|2041.37|2033.67|2041.3|2033.6|2041.38|2033.68|2041.25|2033.55|22
1653285340000|2022-05-23 05:55:40|2041.28|2033.58|2041.03|2033.33|2041.33|2033.63|2040.82|2033.12|26
1653285350000|2022-05-23 05:55:50|2041.02|2033.32|2040.94|2033.24|2041.02|2033.32|2040.89|2033.19|22
1653285360000|2022-05-23 05:56:00|2040.93|2033.23|2041.19|2033.49|2041.46|2033.76|2040.93|2033.23|30
1653285370000|2022-05-23 05:56:10|2041.1|2033.4|2041.19|2033.49|2041.26|2033.56|2041.06|2033.36|24
1653285380000|2022-05-23 05:56:20|2041.18|2033.48|2041.47|2033.77|2041.53|2033.83|2041.17|2033.47|20
1653285390000|2022-05-23 05:56:30|2041.48|2033.78|2042.09|2034.39|2042.33|2034.63|2041.48|2033.78|23
1653285400000|2022-05-23 05:56:40|2042.08|2034.38|2043.49|2035.79|2043.6|2035.9|2042.01|2034.31|29
1653285410000|2022-05-23 05:56:50|2043.47|2035.77|2045.46|2037.76|2045.47|2037.77|2043.4|2035.7|35
1653285420000|2022-05-23 05:57:00|2045.52|2037.82|2044.54|2036.84|2045.52|2037.82|2043.87|2036.17|33
1653285430000|2022-05-23 05:57:10|2044.53|2036.83|2044.11|2036.41|2044.68|2036.98|2043.68|2035.98|37
1653285440000|2022-05-23 05:57:20|2044.09|2036.39|2045.23|2037.53|2045.27|2037.57|2044.03|2036.33|33
1653285450000|2022-05-23 05:57:30|2045.22|2037.52|2045.12|2037.42|2045.23|2037.53|2045.08|2037.38|17
1653285460000|2022-05-23 05:57:40|2045.2|2037.5|2045.47|2037.77|2045.57|2037.87|2045.01|2037.31|30
1653285470000|2022-05-23 05:57:50|2045.49|2037.79|2045.43|2037.73|2045.53|2037.83|2045.3|2037.6|28
1653285480000|2022-05-23 05:58:00|2045.41|2037.71|2045.37|2037.67|2045.43|2037.73|2044.94|2037.24|25
1653285490000|2022-05-23 05:58:10|2045.35|2037.65|2045.43|2037.73|2045.48|2037.78|2045.13|2037.43|26
1653285500000|2022-05-23 05:58:20|2045.44|2037.74|2044.99|2037.29|2045.56|2037.86|2044.89|2037.19|27
1653285510000|2022-05-23 05:58:30|2045.02|2037.32|2045.18|2037.48|2045.37|2037.67|2044.99|2037.29|25
1653285520000|2022-05-23 05:58:40|2045.51|2037.81|2045|2037.3|2045.59|2037.89|2044.99|2037.29|25
1653285530000|2022-05-23 05:58:50|2045.01|2037.31|2046.02|2038.32|2046.07|2038.37|2045.01|2037.31|29
1653285540000|2022-05-23 05:59:00|2046.01|2038.31|2045.81|2038.11|2046.01|2038.31|2044.97|2037.27|36
1653285550000|2022-05-23 05:59:10|2045.83|2038.13|2045.93|2038.23|2045.93|2038.23|2045.12|2037.42|33
1653285560000|2022-05-23 05:59:20|2045.92|2038.22|2045.73|2038.03|2045.92|2038.22|2045.03|2037.33|35
1653285570000|2022-05-23 05:59:30|2045.74|2038.04|2045.68|2037.98|2046.01|2038.31|2045.68|2037.98|22
1653285580000|2022-05-23 05:59:40|2045.65|2037.95|2045.57|2037.87|2046.1|2038.4|2045.57|2037.87|32
1653285590000|2022-05-23 05:59:50|2045.58|2037.88|2045.23|2037.53|2045.6|2037.9|2044.98|2037.28|29
1653285600000|2022-05-23 06:00:00|2045.19|2037.49|2044.7|2037|2045.43|2037.73|2044.65|2036.95|21
1653285610000|2022-05-23 06:00:10|2044.74|2037.04|2045.18|2037.48|2045.2|2037.5|2044.74|2037.04|22
1653285620000|2022-05-23 06:00:20|2045.19|2037.49|2044.51|2036.81|2045.5|2037.8|2044.48|2036.78|26
1653285630000|2022-05-23 06:00:30|2044.53|2036.83|2044.33|2036.63|2044.55|2036.85|2044.3|2036.6|16
1653285640000|2022-05-23 06:00:40|2044.32|2036.62|2043.67|2035.97|2044.36|2036.66|2043.64|2035.94|18
1653285650000|2022-05-23 06:00:50|2043.68|2035.98|2042.67|2034.97|2043.68|2035.98|2042.67|2034.97|28
1653285660000|2022-05-23 06:01:00|2042.78|2035.08|2041.53|2033.83|2042.78|2035.08|2041.39|2033.69|25
1653285670000|2022-05-23 06:01:10|2041.55|2033.85|2042.81|2035.11|2042.94|2035.24|2041.48|2033.78|31
1653285680000|2022-05-23 06:01:20|2042.79|2035.09|2043.77|2036.07|2043.78|2036.08|2042.79|2035.09|25
1653285690000|2022-05-23 06:01:30|2043.78|2036.08|2043.69|2035.99|2043.82|2036.12|2043.54|2035.84|21
1653285700000|2022-05-23 06:01:40|2043.74|2036.04|2044.73|2037.03|2044.98|2037.28|2043.74|2036.04|33
1653285710000|2022-05-23 06:01:50|2044.71|2037.01|2044.97|2037.27|2045.28|2037.58|2044.69|2036.99|37
1653285720000|2022-05-23 06:02:00|2045.23|2037.53|2045.16|2037.46|2045.25|2037.55|2045.16|2037.46|24
1653285730000|2022-05-23 06:02:10|2045.17|2037.47|2045.52|2037.82|2045.56|2037.86|2045.14|2037.44|31
1653285740000|2022-05-23 06:02:20|2045.51|2037.81|2045.7|2038|2045.91|2038.21|2045.51|2037.81|30
1653285750000|2022-05-23 06:02:30|2045.77|2038.07|2045.96|2038.26|2045.98|2038.28|2045.77|2038.07|23
1653285760000|2022-05-23 06:02:40|2045.97|2038.27|2046.89|2039.19|2046.89|2039.19|2045.9|2038.2|29
1653285770000|2022-05-23 06:02:50|2046.85|2039.15|2047.12|2039.42|2047.49|2039.79|2046.85|2039.15|33
1653285780000|2022-05-23 06:03:00|2047.1|2039.4|2047.31|2039.61|2047.39|2039.69|2047.1|2039.4|27
1653285790000|2022-05-23 06:03:10|2047.32|2039.62|2047.05|2039.35|2047.33|2039.63|2047.04|2039.34|19
1653285800000|2022-05-23 06:03:20|2047.06|2039.36|2045.51|2037.81|2047.06|2039.36|2045.1|2037.4|23
1653285810000|2022-05-23 06:03:30|2045.59|2037.89|2045.56|2037.86|2045.66|2037.96|2045.49|2037.79|23
1653285820000|2022-05-23 06:03:40|2045.53|2037.83|2045.14|2037.44|2045.55|2037.85|2045.14|2037.44|30
1653285830000|2022-05-23 06:03:50|2045.13|2037.43|2044.74|2037.04|2045.13|2037.43|2044.48|2036.78|28
1653285840000|2022-05-23 06:04:00|2044.73|2037.03|2045.5|2037.8|2045.63|2037.93|2044.6|2036.9|32
1653285850000|2022-05-23 06:04:10|2045.48|2037.78|2047.1|2039.4|2047.1|2039.4|2045.48|2037.78|31
1653285860000|2022-05-23 06:04:20|2047.07|2039.37|2047.59|2039.89|2047.78|2040.08|2046.96|2039.26|33
1653285870000|2022-05-23 06:04:30|2047.58|2039.88|2047.23|2039.53|2047.74|2040.04|2047.23|2039.53|29
1653285880000|2022-05-23 06:04:40|2047.22|2039.52|2046.93|2039.23|2047.23|2039.53|2046.91|2039.21|26
1653285890000|2022-05-23 06:04:50|2046.94|2039.24|2047.19|2039.49|2047.21|2039.51|2046.91|2039.21|28
1653285900000|2022-05-23 06:05:00|2047.17|2039.47|2046.71|2039.01|2047.17|2039.47|2046.65|2038.95|16
1653285910000|2022-05-23 06:05:10|2046.66|2038.96|2046.2|2038.5|2046.66|2038.96|2046.2|2038.5|32
1653285920000|2022-05-23 06:05:20|2046.22|2038.52|2046.23|2038.53|2046.29|2038.59|2046.14|2038.44|20
1653285930000|2022-05-23 06:05:30|2046.2|2038.5|2046.41|2038.71|2046.41|2038.71|2046.19|2038.49|23
1653285940000|2022-05-23 06:05:40|2046.42|2038.72|2046.56|2038.86|2046.61|2038.91|2046.35|2038.65|23
1653285950000|2022-05-23 06:05:50|2046.55|2038.85|2046.07|2038.37|2046.63|2038.93|2046.07|2038.37|26
1653285960000|2022-05-23 06:06:00|2046.05|2038.35|2045.66|2037.96|2046.29|2038.59|2045.58|2037.88|31
1653285970000|2022-05-23 06:06:10|2045.64|2037.94|2046.05|2038.35|2046.17|2038.47|2045.61|2037.91|26
1653285980000|2022-05-23 06:06:20|2046.02|2038.32|2045.94|2038.24|2046.1|2038.4|2045.77|2038.07|32
1653285990000|2022-05-23 06:06:30|2045.96|2038.26|2046.46|2038.76|2046.51|2038.81|2045.96|2038.26|26
1653286000000|2022-05-23 06:06:40|2046.49|2038.79|2046.39|2038.69|2046.49|2038.79|2046.32|2038.62|30
1653286010000|2022-05-23 06:06:50|2046.42|2038.72|2046.92|2039.22|2047.21|2039.51|2046.42|2038.72|27
1653286020000|2022-05-23 06:07:00|2046.88|2039.18|2047.06|2039.36|2047.12|2039.42|2046.81|2039.11|28
1653286030000|2022-05-23 06:07:10|2047.05|2039.35|2047.25|2039.55|2047.54|2039.84|2047.03|2039.33|25
1653286040000|2022-05-23 06:07:20|2047.24|2039.54|2047.11|2039.41|2047.33|2039.63|2047.07|2039.37|21
1653286050000|2022-05-23 06:07:30|2047.15|2039.45|2047.32|2039.62|2047.35|2039.65|2047.01|2039.31|28
1653286060000|2022-05-23 06:07:40|2047.33|2039.63|2047.3|2039.6|2047.37|2039.67|2047.18|2039.48|27
1653286070000|2022-05-23 06:07:50|2047.31|2039.61|2047.34|2039.64|2047.34|2039.64|2047.27|2039.57|26
1653286080000|2022-05-23 06:08:00|2047.33|2039.63|2047.31|2039.61|2047.36|2039.66|2047.31|2039.61|22
1653286090000|2022-05-23 06:08:10|2047.33|2039.63|2047.34|2039.64|2047.35|2039.65|2047.27|2039.57|16
1653286100000|2022-05-23 06:08:20|2047.31|2039.61|2047.71|2040.01|2047.71|2040.01|2047.3|2039.6|11
1653286110000|2022-05-23 06:08:30|2047.74|2040.04|2048.61|2040.91|2048.68|2040.98|2047.73|2040.03|23
1653286120000|2022-05-23 06:08:40|2048.64|2040.94|2048.24|2040.54|2048.64|2040.94|2048.15|2040.45|32
1653286130000|2022-05-23 06:08:50|2048.19|2040.49|2048.54|2040.84|2048.54|2040.84|2048.08|2040.38|29
1653286140000|2022-05-23 06:09:00|2048.57|2040.87|2050.54|2042.84|2050.55|2042.85|2048.55|2040.85|28
1653286150000|2022-05-23 06:09:10|2050.55|2042.85|2050.14|2042.44|2050.62|2042.92|2050.12|2042.42|28
1653286160000|2022-05-23 06:09:20|2050.11|2042.41|2050.49|2042.79|2050.5|2042.8|2050.11|2042.41|23
1653286170000|2022-05-23 06:09:30|2050.45|2042.75|2051.33|2043.63|2051.53|2043.83|2050.11|2042.41|30
1653286180000|2022-05-23 06:09:40|2051.26|2043.56|2051.75|2044.05|2051.79|2044.09|2051.17|2043.47|30
1653286190000|2022-05-23 06:09:50|2051.74|2044.04|2051.95|2044.25|2052.3|2044.6|2051.68|2043.98|31
1653286200000|2022-05-23 06:10:00|2051.91|2044.21|2050.95|2043.25|2052.07|2044.37|2050.95|2043.25|32
1653286210000|2022-05-23 06:10:10|2050.86|2043.16|2050.52|2042.82|2050.86|2043.16|2050.46|2042.76|26
1653286220000|2022-05-23 06:10:20|2050.53|2042.83|2050.54|2042.84|2050.57|2042.87|2050.47|2042.77|22
1653286230000|2022-05-23 06:10:30|2050.52|2042.82|2050.63|2042.93|2050.76|2043.06|2050.39|2042.69|22
1653286240000|2022-05-23 06:10:40|2050.6|2042.9|2050.48|2042.78|2050.6|2042.9|2050.47|2042.77|22
1653286250000|2022-05-23 06:10:50|2050.47|2042.77|2049.66|2041.96|2050.47|2042.77|2049.57|2041.87|22
1653286260000|2022-05-23 06:11:00|2049.67|2041.97|2049.66|2041.96|2050.06|2042.36|2049.65|2041.95|22
1653286270000|2022-05-23 06:11:10|2049.64|2041.94|2049.7|2042|2049.78|2042.08|2049.64|2041.94|22
1653286280000|2022-05-23 06:11:20|2049.71|2042.01|2049.92|2042.22|2050.37|2042.67|2049.71|2042.01|31
1653286290000|2022-05-23 06:11:30|2049.9|2042.2|2049.14|2041.44|2049.92|2042.22|2049.05|2041.35|27
1653286300000|2022-05-23 06:11:40|2049.13|2041.43|2049.18|2041.48|2049.24|2041.54|2049.13|2041.43|15
1653286310000|2022-05-23 06:11:50|2049.17|2041.47|2049.52|2041.82|2049.81|2042.11|2049.12|2041.42|27
1653286320000|2022-05-23 06:12:00|2049.56|2041.86|2049.38|2041.68|2049.6|2041.9|2049.38|2041.68|28
1653286330000|2022-05-23 06:12:10|2049.4|2041.7|2048.21|2040.51|2049.41|2041.71|2048.14|2040.44|30
1653286340000|2022-05-23 06:12:20|2048.22|2040.52|2047.63|2039.93|2048.22|2040.52|2047.62|2039.92|26
1653286350000|2022-05-23 06:12:30|2047.62|2039.92|2047.57|2039.87|2047.62|2039.92|2047.56|2039.86|11
1653286360000|2022-05-23 06:12:40|2047.53|2039.83|2047.61|2039.91|2047.7|2040|2047.47|2039.77|19
1653286370000|2022-05-23 06:12:50|2047.62|2039.92|2047.62|2039.92|2047.63|2039.93|2047.48|2039.78|14
1653286380000|2022-05-23 06:13:00|2047.66|2039.96|2047.43|2039.73|2047.67|2039.97|2047.26|2039.56|26
1653286390000|2022-05-23 06:13:10|2047.46|2039.76|2048.47|2040.77|2048.54|2040.84|2047.46|2039.76|28
1653286400000|2022-05-23 06:13:20|2048.46|2040.76|2049.06|2041.36|2049.06|2041.36|2048.42|2040.72|24
1653286410000|2022-05-23 06:13:30|2049.15|2041.45|2048.43|2040.73|2049.2|2041.5|2047.94|2040.24|30
1653286420000|2022-05-23 06:13:40|2048.4|2040.7|2047.92|2040.22|2048.42|2040.72|2047.91|2040.21|25
1653286430000|2022-05-23 06:13:50|2047.93|2040.23|2047.65|2039.95|2047.94|2040.24|2047.6|2039.9|17
1653286440000|2022-05-23 06:14:00|2047.67|2039.97|2047.7|2040|2047.71|2040.01|2047.62|2039.92|14
1653286450000|2022-05-23 06:14:10|2047.69|2039.99|2047.95|2040.25|2048.08|2040.38|2047.62|2039.92|24
1653286460000|2022-05-23 06:14:20|2047.96|2040.26|2048.42|2040.72|2048.56|2040.86|2047.9|2040.2|25
1653286470000|2022-05-23 06:14:30|2048.41|2040.71|2048.44|2040.74|2048.48|2040.78|2048.39|2040.69|15
1653286480000|2022-05-23 06:14:40|2048.42|2040.72|2048.25|2040.55|2048.42|2040.72|2048.1|2040.4|22
1653286490000|2022-05-23 06:14:50|2048.26|2040.56|2048.66|2040.96|2048.71|2041.01|2048.2|2040.5|25
1653286500000|2022-05-23 06:15:00|2048.74|2041.04|2048.44|2040.74|2049.02|2041.32|2048.39|2040.69|32
1653286510000|2022-05-23 06:15:10|2048.4|2040.7|2048.37|2040.67|2048.46|2040.76|2048.37|2040.67|24
1653286520000|2022-05-23 06:15:20|2048.21|2040.51|2047.9|2040.2|2048.25|2040.55|2047.88|2040.18|30
1653286530000|2022-05-23 06:15:30|2047.81|2040.11|2047.61|2039.91|2048.02|2040.32|2047.61|2039.91|29
1653286540000|2022-05-23 06:15:40|2047.67|2039.97|2047.59|2039.89|2047.67|2039.97|2047.25|2039.55|34
1653286550000|2022-05-23 06:15:50|2047.66|2039.96|2047.61|2039.91|2047.66|2039.96|2047.5|2039.8|28
1653286560000|2022-05-23 06:16:00|2047.62|2039.92|2047.59|2039.89|2047.9|2040.2|2047.44|2039.74|38
1653286570000|2022-05-23 06:16:10|2047.62|2039.92|2047.45|2039.75|2047.62|2039.92|2047.28|2039.58|29
1653286580000|2022-05-23 06:16:20|2047.47|2039.77|2048.57|2040.87|2048.66|2040.96|2047.41|2039.71|35
1653286590000|2022-05-23 06:16:30|2048.63|2040.93|2048.88|2041.18|2049.21|2041.51|2048.63|2040.93|26
1653286600000|2022-05-23 06:16:40|2048.92|2041.22|2049.58|2041.88|2049.84|2042.14|2048.92|2041.22|30
1653286610000|2022-05-23 06:16:50|2049.64|2041.94|2050.55|2042.85|2050.59|2042.89|2049.64|2041.94|35
1653286620000|2022-05-23 06:17:00|2050.39|2042.69|2051.84|2044.14|2051.84|2044.14|2050.39|2042.69|35
1653286630000|2022-05-23 06:17:10|2051.82|2044.12|2052.55|2044.85|2053.02|2045.32|2051.82|2044.12|37
1653286640000|2022-05-23 06:17:20|2052.46|2044.76|2051.07|2043.37|2052.47|2044.77|2050.95|2043.25|38
1653286650000|2022-05-23 06:17:30|2050.98|2043.28|2050.27|2042.57|2051.07|2043.37|2050.27|2042.57|32
1653286660000|2022-05-23 06:17:40|2050.29|2042.59|2050.47|2042.77|2050.75|2043.05|2050.27|2042.57|33
1653286670000|2022-05-23 06:17:50|2050.53|2042.83|2050.06|2042.36|2050.53|2042.83|2049.99|2042.29|32
1653286680000|2022-05-23 06:18:00|2050.07|2042.37|2049.84|2042.14|2050.09|2042.39|2049.76|2042.06|26
1653286690000|2022-05-23 06:18:10|2049.86|2042.16|2048.68|2040.98|2050.22|2042.52|2048.68|2040.98|30
1653286700000|2022-05-23 06:18:20|2048.71|2041.01|2048.76|2041.06|2048.97|2041.27|2048.6|2040.9|32
1653286710000|2022-05-23 06:18:30|2048.75|2041.05|2048.06|2040.36|2048.79|2041.09|2048.06|2040.36|37
1653286720000|2022-05-23 06:18:40|2048.07|2040.37|2047.91|2040.21|2048.15|2040.45|2047.71|2040.01|36
1653286730000|2022-05-23 06:18:50|2047.92|2040.22|2047.93|2040.23|2047.93|2040.23|2047.81|2040.11|24
1653286740000|2022-05-23 06:19:00|2047.94|2040.24|2047.43|2039.73|2047.95|2040.25|2047.42|2039.72|25
1653286750000|2022-05-23 06:19:10|2047.47|2039.77|2048.57|2040.87|2048.58|2040.88|2047.47|2039.77|34
1653286760000|2022-05-23 06:19:20|2048.6|2040.9|2048.67|2040.97|2048.87|2041.17|2048.36|2040.66|33
1653286770000|2022-05-23 06:19:30|2048.68|2040.98|2048.67|2040.97|2048.81|2041.11|2048.58|2040.88|27
1653286780000|2022-05-23 06:19:40|2048.74|2041.04|2048.94|2041.24|2048.94|2041.24|2048.66|2040.96|27
1653286790000|2022-05-23 06:19:50|2048.95|2041.25|2048.36|2040.66|2048.99|2041.29|2048.27|2040.57|29
1653286800000|2022-05-23 06:20:00|2048.37|2040.67|2048.56|2040.86|2048.73|2041.03|2048.34|2040.64|23
1653286810000|2022-05-23 06:20:10|2048.64|2040.94|2049.46|2041.76|2049.69|2041.99|2048.64|2040.94|33
1653286820000|2022-05-23 06:20:20|2049.52|2041.82|2050.73|2043.03|2050.89|2043.19|2049.33|2041.63|34
1653286830000|2022-05-23 06:20:30|2050.77|2043.07|2050.33|2042.63|2050.79|2043.09|2049.91|2042.21|38
1653286840000|2022-05-23 06:20:40|2050.27|2042.57|2050.33|2042.63|2050.34|2042.64|2050.12|2042.42|31
1653286850000|2022-05-23 06:20:50|2050.3|2042.6|2050.29|2042.59|2050.36|2042.66|2049.92|2042.22|31
1653286860000|2022-05-23 06:21:00|2050.13|2042.43|2049.93|2042.23|2050.27|2042.57|2049.93|2042.23|27
1653286870000|2022-05-23 06:21:10|2050.05|2042.35|2050.37|2042.67|2050.51|2042.81|2049.85|2042.15|29
1653286880000|2022-05-23 06:21:20|2050.42|2042.72|2050.24|2042.54|2050.53|2042.83|2050.2|2042.5|29
1653286890000|2022-05-23 06:21:30|2050.32|2042.62|2050.12|2042.42|2050.32|2042.62|2049.97|2042.27|29
1653286900000|2022-05-23 06:21:40|2050.13|2042.43|2049.87|2042.17|2050.14|2042.44|2049.48|2041.78|34
1653286910000|2022-05-23 06:21:50|2049.89|2042.19|2049.63|2041.93|2049.96|2042.26|2049.58|2041.88|22
1653286920000|2022-05-23 06:22:00|2049.6|2041.9|2050.37|2042.67|2050.4|2042.7|2049.53|2041.83|34
1653286930000|2022-05-23 06:22:10|2050.41|2042.71|2051.18|2043.48|2051.52|2043.82|2050.31|2042.61|30
1653286940000|2022-05-23 06:22:20|2051.27|2043.57|2051.88|2044.18|2052.21|2044.51|2051.18|2043.48|30
1653286950000|2022-05-23 06:22:30|2051.82|2044.12|2052.3|2044.6|2052.45|2044.75|2051.58|2043.88|39
1653286960000|2022-05-23 06:22:40|2052.54|2044.84|2052.77|2045.07|2052.96|2045.26|2052.54|2044.84|28
1653286970000|2022-05-23 06:22:50|2052.61|2044.91|2052.27|2044.57|2052.85|2045.15|2052.25|2044.55|36
1653286980000|2022-05-23 06:23:00|2052.26|2044.56|2052.12|2044.42|2052.26|2044.56|2051.76|2044.06|33
1653286990000|2022-05-23 06:23:10|2051.96|2044.26|2052.59|2044.89|2052.62|2044.92|2051.92|2044.22|34
1653287000000|2022-05-23 06:23:20|2052.58|2044.88|2051.94|2044.24|2052.58|2044.88|2051.8|2044.1|34
1653287010000|2022-05-23 06:23:30|2052|2044.3|2051.05|2043.35|2052|2044.3|2051.05|2043.35|29
1653287020000|2022-05-23 06:23:40|2051.19|2043.49|2051.06|2043.36|2051.64|2043.94|2050.67|2042.97|29
1653287030000|2022-05-23 06:23:50|2051.07|2043.37|2050.89|2043.19|2051.11|2043.41|2050.84|2043.14|26
1653287040000|2022-05-23 06:24:00|2050.88|2043.18|2050.6|2042.9|2051.04|2043.34|2050.5|2042.8|24
1653287050000|2022-05-23 06:24:10|2050.58|2042.88|2050.82|2043.12|2050.85|2043.15|2050.53|2042.83|28
1653287060000|2022-05-23 06:24:20|2050.88|2043.18|2051.93|2044.23|2051.98|2044.28|2050.88|2043.18|32
1653287070000|2022-05-23 06:24:30|2051.85|2044.15|2052.93|2045.23|2052.96|2045.26|2051.85|2044.15|37
1653287080000|2022-05-23 06:24:40|2052.96|2045.26|2052.44|2044.74|2053.06|2045.36|2052.22|2044.52|34
1653287090000|2022-05-23 06:24:50|2052.34|2044.64|2052.33|2044.63|2052.7|2045|2052.31|2044.61|30
1653287100000|2022-05-23 06:25:00|2052.38|2044.68|2051.9|2044.2|2052.54|2044.84|2051.84|2044.14|34
1653287110000|2022-05-23 06:25:10|2051.91|2044.21|2051.74|2044.04|2052.19|2044.49|2051.55|2043.85|37
1653287120000|2022-05-23 06:25:20|2051.78|2044.08|2051.32|2043.62|2051.82|2044.12|2051.05|2043.35|33
1653287130000|2022-05-23 06:25:30|2051.29|2043.59|2050.97|2043.27|2051.45|2043.75|2050.92|2043.22|31
1653287140000|2022-05-23 06:25:40|2050.96|2043.26|2050.78|2043.08|2051.08|2043.38|2050.32|2042.62|36
1653287150000|2022-05-23 06:25:50|2050.76|2043.06|2051.01|2043.31|2051.18|2043.48|2050.75|2043.05|30
1653287160000|2022-05-23 06:26:00|2050.87|2043.17|2050.43|2042.73|2051.03|2043.33|2050.28|2042.58|25
1653287170000|2022-05-23 06:26:10|2050.42|2042.72|2050.23|2042.53|2050.43|2042.73|2049.97|2042.27|21
1653287180000|2022-05-23 06:26:20|2050.07|2042.37|2050|2042.3|2050.16|2042.46|2049.35|2041.65|34
1653287190000|2022-05-23 06:26:30|2049.96|2042.26|2050.23|2042.53|2050.23|2042.53|2049.62|2041.92|35
1653287200000|2022-05-23 06:26:40|2049.94|2042.24|2050.09|2042.39|2050.23|2042.53|2049.8|2042.1|25
1653287210000|2022-05-23 06:26:50|2050.08|2042.38|2050.39|2042.69|2050.57|2042.87|2049.87|2042.17|33
1653287220000|2022-05-23 06:27:00|2050.4|2042.7|2049.99|2042.29|2050.58|2042.88|2049.78|2042.08|28
1653287230000|2022-05-23 06:27:10|2049.97|2042.27|2050.85|2043.15|2051.09|2043.39|2049.83|2042.13|34
1653287240000|2022-05-23 06:27:20|2050.88|2043.18|2050.81|2043.11|2051.1|2043.4|2050.81|2043.11|28
1653287250000|2022-05-23 06:27:30|2050.79|2043.09|2050.72|2043.02|2050.79|2043.09|2050.48|2042.78|30
1653287260000|2022-05-23 06:27:40|2050.71|2043.01|2050.78|2043.08|2050.82|2043.12|2050.59|2042.89|27
1653287270000|2022-05-23 06:27:50|2050.73|2043.03|2050.48|2042.78|2050.78|2043.08|2050.39|2042.69|34
1653287280000|2022-05-23 06:28:00|2050.45|2042.75|2050.14|2042.44|2050.57|2042.87|2050.14|2042.44|31
1653287290000|2022-05-23 06:28:10|2050.17|2042.47|2050.03|2042.33|2050.29|2042.59|2049.83|2042.13|29
1653287300000|2022-05-23 06:28:20|2050.04|2042.34|2049.98|2042.28|2050.18|2042.48|2049.87|2042.17|31
1653287310000|2022-05-23 06:28:30|2050.05|2042.35|2050.1|2042.4|2050.22|2042.52|2049.9|2042.2|30
1653287320000|2022-05-23 06:28:40|2050.05|2042.35|2049.86|2042.16|2050.08|2042.38|2049.86|2042.16|21
1653287330000|2022-05-23 06:28:50|2050.18|2042.48|2049.99|2042.29|2050.18|2042.48|2049.85|2042.15|22
1653287340000|2022-05-23 06:29:00|2050.05|2042.35|2049.97|2042.27|2050.11|2042.41|2049.97|2042.27|29
1653287350000|2022-05-23 06:29:10|2049.98|2042.28|2050.03|2042.33|2050.18|2042.48|2049.8|2042.1|27
1653287360000|2022-05-23 06:29:20|2050.12|2042.42|2049.53|2041.83|2050.18|2042.48|2049.51|2041.81|27
1653287370000|2022-05-23 06:29:30|2049.66|2041.96|2049.43|2041.73|2049.67|2041.97|2049.4|2041.7|27
1653287380000|2022-05-23 06:29:40|2049.48|2041.78|2048.85|2041.15|2049.57|2041.87|2048.85|2041.15|30
1653287390000|2022-05-23 06:29:50|2048.8|2041.1|2048.97|2041.27|2048.99|2041.29|2048.31|2040.61|33
1653287400000|2022-05-23 06:30:00|2048.98|2041.28|2049.75|2042.05|2049.78|2042.08|2048.98|2041.28|32
1653287410000|2022-05-23 06:30:10|2049.68|2041.98|2049.28|2041.58|2049.68|2041.98|2049.05|2041.35|29
1653287420000|2022-05-23 06:30:20|2049.33|2041.63|2049.18|2041.48|2049.33|2041.63|2048.75|2041.05|33
1653287430000|2022-05-23 06:30:30|2048.87|2041.17|2048.65|2040.95|2049.19|2041.49|2048.19|2040.49|36
1653287440000|2022-05-23 06:30:40|2048.41|2040.71|2048.45|2040.75|2048.71|2041.01|2048.28|2040.58|29
1653287450000|2022-05-23 06:30:50|2048.43|2040.73|2048.24|2040.54|2048.52|2040.82|2048.22|2040.52|19
1653287460000|2022-05-23 06:31:00|2048.38|2040.68|2048.41|2040.71|2048.52|2040.82|2048.22|2040.52|28
1653287470000|2022-05-23 06:31:10|2048.4|2040.7|2047.77|2040.07|2048.56|2040.86|2047.69|2039.99|19
1653287480000|2022-05-23 06:31:20|2047.85|2040.15|2047.77|2040.07|2048.13|2040.43|2047.66|2039.96|31
1653287490000|2022-05-23 06:31:30|2047.95|2040.25|2048.66|2040.96|2049.07|2041.37|2047.95|2040.25|32
1653287500000|2022-05-23 06:31:40|2048.7|2041|2048.85|2041.15|2048.98|2041.28|2048.66|2040.96|29
1653287510000|2022-05-23 06:31:50|2048.84|2041.14|2048.59|2040.89|2048.88|2041.18|2048.53|2040.83|20
1653287520000|2022-05-23 06:32:00|2048.58|2040.88|2048.87|2041.17|2048.94|2041.24|2048.58|2040.88|32
1653287530000|2022-05-23 06:32:10|2048.86|2041.16|2049.05|2041.35|2049.28|2041.58|2048.85|2041.15|30
1653287540000|2022-05-23 06:32:20|2049.07|2041.37|2049.24|2041.54|2049.27|2041.57|2049.06|2041.36|22
1653287550000|2022-05-23 06:32:30|2049.25|2041.55|2049.17|2041.47|2049.3|2041.6|2049.06|2041.36|32
1653287560000|2022-05-23 06:32:40|2049.21|2041.51|2049.94|2042.24|2050.05|2042.35|2049.21|2041.51|32
1653287570000|2022-05-23 06:32:50|2050|2042.3|2050.03|2042.33|2050.11|2042.41|2049.91|2042.21|28
1653287580000|2022-05-23 06:33:00|2050.11|2042.41|2050.12|2042.42|2050.39|2042.69|2049.64|2041.94|31
1653287590000|2022-05-23 06:33:10|2050.07|2042.37|2050.5|2042.8|2050.61|2042.91|2050.01|2042.31|30
1653287600000|2022-05-23 06:33:20|2050.44|2042.74|2051.01|2043.31|2051.09|2043.39|2050.37|2042.67|34
1653287610000|2022-05-23 06:33:30|2051.02|2043.32|2051.11|2043.41|2051.29|2043.59|2050.88|2043.18|30
1653287620000|2022-05-23 06:33:40|2051.14|2043.44|2050.99|2043.29|2051.14|2043.44|2050.92|2043.22|24
1653287630000|2022-05-23 06:33:50|2051|2043.3|2053.56|2045.86|2053.63|2045.93|2051|2043.3|38
1653287640000|2022-05-23 06:34:00|2053.48|2045.78|2053.95|2046.25|2054.01|2046.31|2053.48|2045.78|34
1653287650000|2022-05-23 06:34:10|2053.94|2046.24|2053.1|2045.4|2054.14|2046.44|2053.1|2045.4|27
1653287660000|2022-05-23 06:34:20|2053.15|2045.45|2052.31|2044.61|2053.15|2045.45|2051.96|2044.26|34
1653287670000|2022-05-23 06:34:30|2052.3|2044.6|2051.87|2044.17|2052.4|2044.7|2051.73|2044.03|32
1653287680000|2022-05-23 06:34:40|2051.7|2044|2051.59|2043.89|2052.04|2044.34|2051.23|2043.53|34
1653287690000|2022-05-23 06:34:50|2051.71|2044.01|2052.06|2044.36|2052.1|2044.4|2051.41|2043.71|34
1653287700000|2022-05-23 06:35:00|2052.18|2044.48|2053.47|2045.77|2053.65|2045.95|2052.18|2044.48|33
1653287710000|2022-05-23 06:35:10|2053.5|2045.8|2052.92|2045.22|2053.72|2046.02|2052.79|2045.09|35
1653287720000|2022-05-23 06:35:20|2052.83|2045.13|2053.3|2045.6|2053.37|2045.67|2052.83|2045.13|36
1653287730000|2022-05-23 06:35:30|2053.31|2045.61|2053.38|2045.68|2053.4|2045.7|2053.27|2045.57|32
1653287740000|2022-05-23 06:35:40|2053.4|2045.7|2052.88|2045.18|2053.4|2045.7|2052.88|2045.18|27
1653287750000|2022-05-23 06:35:50|2052.89|2045.19|2052.96|2045.26|2052.96|2045.26|2052.62|2044.92|26
1653287760000|2022-05-23 06:36:00|2052.99|2045.29|2052.79|2045.09|2053.1|2045.4|2052.78|2045.08|34
1653287770000|2022-05-23 06:36:10|2052.84|2045.14|2053.29|2045.59|2053.49|2045.79|2052.73|2045.03|31
1653287780000|2022-05-23 06:36:20|2053.33|2045.63|2053.26|2045.56|2053.4|2045.7|2053.21|2045.51|29
1653287790000|2022-05-23 06:36:30|2053.28|2045.58|2053.56|2045.86|2053.7|2046|2053.27|2045.57|34
1653287800000|2022-05-23 06:36:40|2053.58|2045.88|2053.94|2046.24|2054.2|2046.5|2053.58|2045.88|32
1653287810000|2022-05-23 06:36:50|2054.2|2046.5|2054.14|2046.44|2054.8|2047.1|2053.85|2046.15|24
1653287820000|2022-05-23 06:37:00|2054.19|2046.49|2054.83|2047.13|2054.86|2047.16|2054.05|2046.35|31
1653287830000|2022-05-23 06:37:10|2054.53|2046.83|2054.88|2047.18|2055.11|2047.41|2054.53|2046.83|35
1653287840000|2022-05-23 06:37:20|2054.61|2046.91|2054.65|2046.95|2054.95|2047.25|2054.61|2046.91|23
1653287850000|2022-05-23 06:37:30|2054.84|2047.14|2054.36|2046.66|2054.84|2047.14|2054.26|2046.56|31
1653287860000|2022-05-23 06:37:40|2054.35|2046.65|2054.31|2046.61|2054.35|2046.65|2054.16|2046.46|34
1653287870000|2022-05-23 06:37:50|2054.32|2046.62|2054.93|2047.23|2054.93|2047.23|2054.27|2046.57|28
1653287880000|2022-05-23 06:38:00|2054.78|2047.08|2056.23|2048.53|2056.23|2048.53|2054.74|2047.04|37
1653287890000|2022-05-23 06:38:10|2056.21|2048.51|2055.23|2047.53|2056.58|2048.88|2055.23|2047.53|34
1653287900000|2022-05-23 06:38:20|2055.22|2047.52|2053.94|2046.24|2055.32|2047.62|2053.79|2046.09|37
1653287910000|2022-05-23 06:38:30|2053.97|2046.27|2053.94|2046.24|2054.08|2046.38|2053.8|2046.1|28
1653287920000|2022-05-23 06:38:40|2053.95|2046.25|2053.9|2046.2|2054|2046.3|2053.57|2045.87|29
1653287930000|2022-05-23 06:38:50|2053.89|2046.19|2053.6|2045.9|2053.95|2046.25|2053.6|2045.9|23
1653287940000|2022-05-23 06:39:00|2053.58|2045.88|2054.07|2046.37|2054.17|2046.47|2053.58|2045.88|27
1653287950000|2022-05-23 06:39:10|2054.15|2046.45|2053.8|2046.1|2054.18|2046.48|2053.64|2045.94|34
1653287960000|2022-05-23 06:39:20|2053.85|2046.15|2056.44|2048.74|2056.49|2048.79|2053.85|2046.15|32
1653287970000|2022-05-23 06:39:30|2056.38|2048.68|2056.02|2048.32|2056.65|2048.95|2055.97|2048.27|33
1653287980000|2022-05-23 06:39:40|2056.03|2048.33|2056.18|2048.48|2056.35|2048.65|2056.03|2048.33|33
1653287990000|2022-05-23 06:39:50|2056.16|2048.46|2055.66|2047.96|2056.25|2048.55|2055.38|2047.68|31
1653288000000|2022-05-23 06:40:00|2055.59|2047.89|2055.57|2047.87|2055.77|2048.07|2055.46|2047.76|32
1653288010000|2022-05-23 06:40:10|2055.66|2047.96|2055.63|2047.93|2055.67|2047.97|2055.4|2047.7|21
1653288020000|2022-05-23 06:40:20|2055.59|2047.89|2055.97|2048.27|2056.24|2048.54|2055.55|2047.85|36
1653288030000|2022-05-23 06:40:30|2055.95|2048.25|2055.89|2048.19|2056.13|2048.43|2055.83|2048.13|27
1653288040000|2022-05-23 06:40:40|2055.92|2048.22|2056.03|2048.33|2056.13|2048.43|2055.92|2048.22|28
1653288050000|2022-05-23 06:40:50|2056|2048.3|2056.06|2048.36|2056.2|2048.5|2055.98|2048.28|18
1653288060000|2022-05-23 06:41:00|2056.18|2048.48|2056.04|2048.34|2056.18|2048.48|2055.97|2048.27|25
1653288070000|2022-05-23 06:41:10|2056.03|2048.33|2056.09|2048.39|2056.13|2048.43|2055.98|2048.28|20
1653288080000|2022-05-23 06:41:20|2056.08|2048.38|2057.68|2049.98|2058.77|2051.07|2056.07|2048.37|33
1653288090000|2022-05-23 06:41:30|2057.8|2050.1|2057.19|2049.49|2058.93|2051.23|2057.19|2049.49|40
1653288100000|2022-05-23 06:41:40|2057.28|2049.58|2057.55|2049.85|2057.73|2050.03|2057.25|2049.55|32
1653288110000|2022-05-23 06:41:50|2057.92|2050.22|2058.83|2051.13|2058.84|2051.14|2057.53|2049.83|39
1653288120000|2022-05-23 06:42:00|2058.84|2051.14|2060.6|2052.9|2060.6|2052.9|2058.83|2051.13|37
1653288130000|2022-05-23 06:42:10|2061|2053.3|2062.19|2054.49|2062.84|2055.14|2061|2053.3|38
1653288140000|2022-05-23 06:42:20|2062.28|2054.58|2060.9|2053.2|2062.44|2054.74|2059.92|2052.22|38
1653288150000|2022-05-23 06:42:30|2061.1|2053.4|2059.87|2052.17|2061.19|2053.49|2059.74|2052.04|34
1653288160000|2022-05-23 06:42:40|2059.88|2052.18|2058.41|2050.71|2060.01|2052.31|2058.3|2050.6|36
1653288170000|2022-05-23 06:42:50|2058.38|2050.68|2058.32|2050.62|2058.49|2050.79|2058.14|2050.44|38
1653288180000|2022-05-23 06:43:00|2058.41|2050.71|2060.55|2052.85|2060.55|2052.85|2058.21|2050.51|36
1653288190000|2022-05-23 06:43:10|2060.58|2052.88|2061.29|2053.59|2061.36|2053.66|2060.56|2052.86|33
1653288200000|2022-05-23 06:43:20|2061.38|2053.68|2061.2|2053.5|2061.63|2053.93|2061.15|2053.45|30
1653288210000|2022-05-23 06:43:30|2061.21|2053.51|2060.89|2053.19|2061.5|2053.8|2060.89|2053.19|30
1653288220000|2022-05-23 06:43:40|2060.92|2053.22|2060.53|2052.83|2061.08|2053.38|2060.46|2052.76|37
1653288230000|2022-05-23 06:43:50|2060.64|2052.94|2061.32|2053.62|2061.63|2053.93|2060.21|2052.51|30
1653288240000|2022-05-23 06:44:00|2061.29|2053.59|2062.28|2054.58|2062.28|2054.58|2061.28|2053.58|22
1653288250000|2022-05-23 06:44:10|2062.32|2054.62|2060.66|2052.96|2062.32|2054.62|2060.52|2052.82|28
1653288260000|2022-05-23 06:44:20|2060.6|2052.9|2061.54|2053.84|2062.01|2054.31|2060.56|2052.86|32
1653288270000|2022-05-23 06:44:30|2061.62|2053.92|2061.78|2054.08|2062.41|2054.71|2061.51|2053.81|33
1653288280000|2022-05-23 06:44:40|2062.2|2054.5|2061.77|2054.07|2062.31|2054.61|2061.52|2053.82|30
1653288290000|2022-05-23 06:44:50|2061.78|2054.08|2061.24|2053.54|2061.96|2054.26|2061.11|2053.41|33
1653288300000|2022-05-23 06:45:00|2061.22|2053.52|2061.52|2053.82|2061.55|2053.85|2061.01|2053.31|36
1653288310000|2022-05-23 06:45:10|2061.53|2053.83|2061.32|2053.62|2061.61|2053.91|2061.17|2053.47|30
1653288320000|2022-05-23 06:45:20|2061.2|2053.5|2060.6|2052.9|2061.2|2053.5|2060.53|2052.83|27
1653288330000|2022-05-23 06:45:30|2060.56|2052.86|2060.42|2052.72|2060.67|2052.97|2060.37|2052.67|14
1653288340000|2022-05-23 06:45:40|2060.41|2052.71|2060.53|2052.83|2060.53|2052.83|2060.36|2052.66|28
1653288350000|2022-05-23 06:45:50|2060.28|2052.58|2060.28|2052.58|2060.48|2052.78|2060.08|2052.38|16
1653288360000|2022-05-23 06:46:00|2060.23|2052.53|2059.52|2051.82|2060.36|2052.66|2059.43|2051.73|32
1653288370000|2022-05-23 06:46:10|2059.51|2051.81|2058.67|2050.97|2059.62|2051.92|2058.38|2050.68|34
1653288380000|2022-05-23 06:46:20|2058.72|2051.02|2059.36|2051.66|2059.64|2051.94|2058.64|2050.94|36
1653288390000|2022-05-23 06:46:30|2059.28|2051.58|2059.31|2051.61|2059.38|2051.68|2059.06|2051.36|33
1653288400000|2022-05-23 06:46:40|2059.16|2051.46|2060.11|2052.41|2060.13|2052.43|2059.12|2051.42|27
1653288410000|2022-05-23 06:46:50|2060.15|2052.45|2058.91|2051.21|2060.15|2052.45|2058.78|2051.08|33
1653288420000|2022-05-23 06:47:00|2058.92|2051.22|2058.64|2050.94|2059.09|2051.39|2058.5|2050.8|33
1653288430000|2022-05-23 06:47:10|2058.86|2051.16|2058.11|2050.41|2058.86|2051.16|2057.92|2050.22|30
1653288440000|2022-05-23 06:47:20|2058.01|2050.31|2057.75|2050.05|2058.13|2050.43|2057.54|2049.84|32
1653288450000|2022-05-23 06:47:30|2057.61|2049.91|2059|2051.3|2059|2051.3|2057.61|2049.91|36
1653288460000|2022-05-23 06:47:40|2058.96|2051.26|2059.33|2051.63|2059.4|2051.7|2058.84|2051.14|34
1653288470000|2022-05-23 06:47:50|2059.23|2051.53|2059.51|2051.81|2059.76|2052.06|2059.23|2051.53|35
1653288480000|2022-05-23 06:48:00|2059.49|2051.79|2059.37|2051.67|2059.61|2051.91|2059.37|2051.67|30
1653288490000|2022-05-23 06:48:10|2059.5|2051.8|2059.55|2051.85|2059.55|2051.85|2059.39|2051.69|25
1653288500000|2022-05-23 06:48:20|2059.51|2051.81|2059.48|2051.78|2059.51|2051.81|2059.33|2051.63|27
1653288510000|2022-05-23 06:48:30|2059.46|2051.76|2058.71|2051.01|2059.46|2051.76|2058.53|2050.83|36
1653288520000|2022-05-23 06:48:40|2058.73|2051.03|2060.04|2052.34|2060.33|2052.63|2058.54|2050.84|31
1653288530000|2022-05-23 06:48:50|2059.89|2052.19|2060.25|2052.55|2060.49|2052.79|2059.67|2051.97|38
1653288540000|2022-05-23 06:49:00|2059.92|2052.22|2059.84|2052.14|2060.22|2052.52|2059.69|2051.99|29
1653288550000|2022-05-23 06:49:10|2059.8|2052.1|2060.04|2052.34|2060.22|2052.52|2059.54|2051.84|37
1653288560000|2022-05-23 06:49:20|2060.05|2052.35|2060.01|2052.31|2060.1|2052.4|2059.82|2052.12|30
1653288570000|2022-05-23 06:49:30|2059.97|2052.27|2059.76|2052.06|2059.97|2052.27|2059.58|2051.88|30
1653288580000|2022-05-23 06:49:40|2059.8|2052.1|2059.63|2051.93|2059.85|2052.15|2059.61|2051.91|22
1653288590000|2022-05-23 06:49:50|2059.62|2051.92|2059.95|2052.25|2059.97|2052.27|2059.62|2051.92|20
1653288600000|2022-05-23 06:50:00|2059.88|2052.18|2059.3|2051.6|2059.88|2052.18|2059.13|2051.43|29
1653288610000|2022-05-23 06:50:10|2058.99|2051.29|2058.82|2051.12|2059.19|2051.49|2058.68|2050.98|31
1653288620000|2022-05-23 06:50:20|2058.83|2051.13|2058.35|2050.65|2058.88|2051.18|2058.06|2050.36|36
1653288630000|2022-05-23 06:50:30|2058.34|2050.64|2058.97|2051.27|2059.3|2051.6|2058.25|2050.55|34
1653288640000|2022-05-23 06:50:40|2058.96|2051.26|2059.7|2052|2059.71|2052.01|2058.79|2051.09|36
1653288650000|2022-05-23 06:50:50|2059.71|2052.01|2058.97|2051.27|2059.72|2052.02|2058.93|2051.23|29
1653288660000|2022-05-23 06:51:00|2059.06|2051.36|2058.5|2050.8|2059.15|2051.45|2058.27|2050.57|29
1653288670000|2022-05-23 06:51:10|2058.61|2050.91|2058.3|2050.6|2058.61|2050.91|2058.18|2050.48|23
1653288680000|2022-05-23 06:51:20|2058.56|2050.86|2057.52|2049.82|2058.6|2050.9|2057.4|2049.7|34
1653288690000|2022-05-23 06:51:30|2057.6|2049.9|2058.13|2050.43|2058.13|2050.43|2057.43|2049.73|29
1653288700000|2022-05-23 06:51:40|2057.98|2050.28|2057.92|2050.22|2058.13|2050.43|2057.82|2050.12|24
1653288710000|2022-05-23 06:51:50|2057.71|2050.01|2058.25|2050.55|2058.3|2050.6|2057.43|2049.73|33
1653288720000|2022-05-23 06:52:00|2058.13|2050.43|2058.45|2050.75|2058.51|2050.81|2058.13|2050.43|32
1653288730000|2022-05-23 06:52:10|2058.46|2050.76|2058.17|2050.47|2058.53|2050.83|2058.03|2050.33|31
1653288740000|2022-05-23 06:52:20|2058.1|2050.4|2058.2|2050.5|2058.29|2050.59|2058.06|2050.36|32
1653288750000|2022-05-23 06:52:30|2058.16|2050.46|2058.2|2050.5|2058.3|2050.6|2058.1|2050.4|25
1653288760000|2022-05-23 06:52:40|2058.07|2050.37|2058.18|2050.48|2058.31|2050.61|2058|2050.3|24
1653288770000|2022-05-23 06:52:50|2058.2|2050.5|2058.72|2051.02|2058.72|2051.02|2058.2|2050.5|34
1653288780000|2022-05-23 06:53:00|2058.77|2051.07|2057.91|2050.21|2059.21|2051.51|2057.91|2050.21|31
1653288790000|2022-05-23 06:53:10|2057.9|2050.2|2057.96|2050.26|2058.12|2050.42|2057.87|2050.17|26
1653288800000|2022-05-23 06:53:20|2057.95|2050.25|2058.64|2050.94|2058.73|2051.03|2057.94|2050.24|30
1653288810000|2022-05-23 06:53:30|2058.68|2050.98|2058.61|2050.91|2058.74|2051.04|2058.56|2050.86|19
1653288820000|2022-05-23 06:53:40|2058.6|2050.9|2058.37|2050.67|2058.73|2051.03|2058.37|2050.67|23
1653288830000|2022-05-23 06:53:50|2058.4|2050.7|2058.48|2050.78|2058.51|2050.81|2057.93|2050.23|30
1653288840000|2022-05-23 06:54:00|2058.46|2050.76|2059.32|2051.62|2059.53|2051.83|2058.46|2050.76|34
1653288850000|2022-05-23 06:54:10|2059.36|2051.66|2059.37|2051.67|2059.55|2051.85|2059.3|2051.6|22
1653288860000|2022-05-23 06:54:20|2059.35|2051.65|2058.58|2050.88|2059.57|2051.87|2058.49|2050.79|28
1653288870000|2022-05-23 06:54:30|2058.79|2051.09|2058.71|2051.01|2059.18|2051.48|2058.71|2051.01|27
1653288880000|2022-05-23 06:54:40|2058.72|2051.02|2058.4|2050.7|2058.88|2051.18|2058.35|2050.65|21
1653288890000|2022-05-23 06:54:50|2058.39|2050.69|2058.45|2050.75|2058.45|2050.75|2058.23|2050.53|20
1653288900000|2022-05-23 06:55:00|2058.47|2050.77|2058.44|2050.74|2058.47|2050.77|2058.27|2050.57|26
1653288910000|2022-05-23 06:55:10|2058.45|2050.75|2058.55|2050.85|2058.68|2050.98|2058.27|2050.57|28
1653288920000|2022-05-23 06:55:20|2058.56|2050.86|2058.37|2050.67|2058.6|2050.9|2058.35|2050.65|25
1653288930000|2022-05-23 06:55:30|2058.41|2050.71|2058.37|2050.67|2058.42|2050.72|2058.37|2050.67|11
1653288940000|2022-05-23 06:55:40|2058.38|2050.68|2058.36|2050.66|2058.52|2050.82|2058.29|2050.59|23
1653288950000|2022-05-23 06:55:50|2058.33|2050.63|2058.24|2050.54|2058.35|2050.65|2058.13|2050.43|23
1653288960000|2022-05-23 06:56:00|2058.29|2050.59|2058.28|2050.58|2058.33|2050.63|2058.25|2050.55|7
1653288970000|2022-05-23 06:56:10|2058.34|2050.64|2058.56|2050.86|2058.69|2050.99|2058.34|2050.64|27
1653288980000|2022-05-23 06:56:20|2058.57|2050.87|2058.61|2050.91|2058.61|2050.91|2058.46|2050.76|8
1653288990000|2022-05-23 06:56:30|2058.57|2050.87|2058.8|2051.1|2058.9|2051.2|2058.57|2050.87|23
1653289000000|2022-05-23 06:56:40|2058.73|2051.03|2058.75|2051.05|2058.81|2051.11|2058.71|2051.01|27
1653289010000|2022-05-23 06:56:50|2058.76|2051.06|2058.78|2051.08|2058.81|2051.11|2058.7|2051|16
1653289020000|2022-05-23 06:57:00|2058.77|2051.07|2058.79|2051.09|2058.8|2051.1|2058.66|2050.96|22
1653289030000|2022-05-23 06:57:10|2058.77|2051.07|2058.81|2051.11|2059.05|2051.35|2058.67|2050.97|11
1653289040000|2022-05-23 06:57:20|2059.04|2051.34|2058.52|2050.82|2059.07|2051.37|2058.35|2050.65|29
1653289050000|2022-05-23 06:57:30|2058.54|2050.84|2058.14|2050.44|2058.54|2050.84|2057.9|2050.2|35
1653289060000|2022-05-23 06:57:40|2058.07|2050.37|2058.25|2050.55|2058.36|2050.66|2058.03|2050.33|27
1653289070000|2022-05-23 06:57:50|2058.27|2050.57|2058.21|2050.51|2058.33|2050.63|2058.04|2050.34|22
1653289080000|2022-05-23 06:58:00|2058.22|2050.52|2058.59|2050.89|2058.63|2050.93|2058.22|2050.52|32
1653289090000|2022-05-23 06:58:10|2058.62|2050.92|2058.97|2051.27|2058.97|2051.27|2058.62|2050.92|23
1653289100000|2022-05-23 06:58:20|2058.75|2051.05|2058.74|2051.04|2059.03|2051.33|2058.71|2051.01|22
1653289110000|2022-05-23 06:58:30|2058.78|2051.08|2059.35|2051.65|2059.43|2051.73|2058.78|2051.08|28
1653289120000|2022-05-23 06:58:40|2059.39|2051.69|2059.22|2051.52|2059.45|2051.75|2059.21|2051.51|22
1653289130000|2022-05-23 06:58:50|2059.36|2051.66|2059.53|2051.83|2059.69|2051.99|2059.19|2051.49|24
1653289140000|2022-05-23 06:59:00|2059.76|2052.06|2059.44|2051.74|2060.04|2052.34|2059.38|2051.68|24
1653289150000|2022-05-23 06:59:10|2059.39|2051.69|2059.45|2051.75|2059.57|2051.87|2059.38|2051.68|27
1653289160000|2022-05-23 06:59:20|2059.42|2051.72|2059.53|2051.83|2059.58|2051.88|2059.34|2051.64|22
1653289170000|2022-05-23 06:59:30|2059.54|2051.84|2059.64|2051.94|2059.65|2051.95|2059.45|2051.75|23
1653289180000|2022-05-23 06:59:40|2059.65|2051.95|2059.43|2051.73|2059.69|2051.99|2059.38|2051.68|27
1653289190000|2022-05-23 06:59:50|2059.47|2051.77|2059.46|2051.76|2059.58|2051.88|2059.38|2051.68|34
1653289200000|2022-05-23 07:00:00|2059.53|2051.83|2060.11|2052.41|2060.28|2052.58|2059.49|2051.79|34
1653289210000|2022-05-23 07:00:10|2060.07|2052.37|2060.07|2052.37|2060.33|2052.63|2060|2052.3|26
1653289220000|2022-05-23 07:00:20|2060.09|2052.39|2060.37|2052.67|2060.54|2052.84|2060.09|2052.39|31
1653289230000|2022-05-23 07:00:30|2060.31|2052.61|2060.57|2052.87|2061.12|2053.42|2060.07|2052.37|34
1653289240000|2022-05-23 07:00:40|2060.65|2052.95|2060.11|2052.41|2060.68|2052.98|2059.94|2052.24|31
1653289250000|2022-05-23 07:00:50|2060.13|2052.43|2059.47|2051.77|2060.14|2052.44|2059.34|2051.64|27
1653289260000|2022-05-23 07:01:00|2059.52|2051.82|2059.41|2051.71|2059.52|2051.82|2059.32|2051.62|29
1653289270000|2022-05-23 07:01:10|2059.37|2051.67|2059.38|2051.68|2059.47|2051.77|2059.26|2051.56|20
1653289280000|2022-05-23 07:01:20|2059.37|2051.67|2059.57|2051.87|2059.64|2051.94|2059.37|2051.67|24
1653289290000|2022-05-23 07:01:30|2059.53|2051.83|2059.44|2051.74|2059.6|2051.9|2059.41|2051.71|22
1653289300000|2022-05-23 07:01:40|2059.41|2051.71|2059.38|2051.68|2059.48|2051.78|2059.21|2051.51|26
1653289310000|2022-05-23 07:01:50|2059.4|2051.7|2059.07|2051.37|2059.41|2051.71|2059.07|2051.37|16
1653289320000|2022-05-23 07:02:00|2059.25|2051.55|2058.94|2051.24|2059.28|2051.58|2058.74|2051.04|22
1653289330000|2022-05-23 07:02:10|2059|2051.3|2059.31|2051.61|2059.32|2051.62|2058.87|2051.17|30
1653289340000|2022-05-23 07:02:20|2059.17|2051.47|2059.01|2051.31|2059.25|2051.55|2058.94|2051.24|21
1653289350000|2022-05-23 07:02:30|2058.92|2051.22|2058.78|2051.08|2059.09|2051.39|2058.78|2051.08|20
1653289360000|2022-05-23 07:02:40|2058.95|2051.25|2058.97|2051.27|2059.11|2051.41|2058.74|2051.04|23
1653289370000|2022-05-23 07:02:50|2058.99|2051.29|2058.92|2051.22|2058.99|2051.29|2058.92|2051.22|4
1653289380000|2022-05-23 07:03:00|2058.86|2051.16|2058.8|2051.1|2058.86|2051.16|2058.33|2050.63|5
1653289390000|2022-05-23 07:03:10|2058.72|2051.02|2058.96|2051.26|2058.96|2051.26|2058.72|2051.02|5
1653289400000|2022-05-23 07:03:20|2058.86|2051.16|2058.42|2050.72|2058.86|2051.16|2058.12|2050.42|6
1653289410000|2022-05-23 07:03:30|2058.43|2050.73|2058.39|2050.69|2058.64|2050.94|2058.19|2050.49|17
1653289420000|2022-05-23 07:03:40|2058.26|2050.56|2058.15|2050.45|2058.39|2050.69|2058.15|2050.45|5
1653289430000|2022-05-23 07:03:50|2058.14|2050.44|2057.56|2049.86|2058.14|2050.44|2057.46|2049.76|22
1653289440000|2022-05-23 07:04:00|2057.59|2049.89|2057.46|2049.76|2057.71|2050.01|2057.46|2049.76|28
1653289450000|2022-05-23 07:04:10|2057.13|2049.43|2056.94|2049.24|2057.29|2049.59|2056.73|2049.03|31
1653289460000|2022-05-23 07:04:20|2057.02|2049.32|2056.09|2048.39|2057.02|2049.32|2055.71|2048.01|33
1653289470000|2022-05-23 07:04:30|2056.12|2048.42|2055.91|2048.21|2056.15|2048.45|2055.8|2048.1|33
1653289480000|2022-05-23 07:04:40|2055.95|2048.25|2056.06|2048.36|2056.09|2048.39|2055.82|2048.12|31
1653289490000|2022-05-23 07:04:50|2055.94|2048.24|2055.81|2048.11|2056.12|2048.42|2055.81|2048.11|26
1653289500000|2022-05-23 07:05:00|2055.83|2048.13|2054.87|2047.17|2055.89|2048.19|2054.82|2047.12|36
1653289510000|2022-05-23 07:05:10|2054.64|2046.94|2054.73|2047.03|2054.91|2047.21|2054.53|2046.83|31
1653289520000|2022-05-23 07:05:20|2054.84|2047.14|2055.88|2048.18|2055.99|2048.29|2054.62|2046.92|33
1653289530000|2022-05-23 07:05:30|2055.82|2048.12|2055.1|2047.4|2055.96|2048.26|2055.1|2047.4|29
1653289540000|2022-05-23 07:05:40|2054.97|2047.27|2054.44|2046.74|2055.16|2047.46|2054.3|2046.6|34
1653289550000|2022-05-23 07:05:50|2054.51|2046.81|2054.42|2046.72|2054.54|2046.84|2054.24|2046.54|34
1653289560000|2022-05-23 07:06:00|2054.49|2046.79|2054.53|2046.83|2054.89|2047.19|2054.09|2046.39|33
1653289570000|2022-05-23 07:06:10|2054.52|2046.82|2053.96|2046.26|2054.57|2046.87|2053.96|2046.26|36
1653289580000|2022-05-23 07:06:20|2054.06|2046.36|2054.32|2046.62|2054.38|2046.68|2054.06|2046.36|25
1653289590000|2022-05-23 07:06:30|2054.31|2046.61|2054.22|2046.52|2054.48|2046.78|2053.96|2046.26|24
1653289600000|2022-05-23 07:06:40|2054.24|2046.54|2053.78|2046.08|2054.24|2046.54|2053.71|2046.01|33
1653289610000|2022-05-23 07:06:50|2053.64|2045.94|2053.84|2046.14|2053.94|2046.24|2053.64|2045.94|24
1653289620000|2022-05-23 07:07:00|2053.78|2046.08|2054.33|2046.63|2054.33|2046.63|2053.72|2046.02|27
1653289630000|2022-05-23 07:07:10|2054.34|2046.64|2053.68|2045.98|2054.34|2046.64|2053.68|2045.98|34
1653289640000|2022-05-23 07:07:20|2053.71|2046.01|2053.38|2045.68|2053.75|2046.05|2053.28|2045.58|30
1653289650000|2022-05-23 07:07:30|2053.42|2045.72|2052.72|2045.02|2053.43|2045.73|2052.56|2044.86|32
1653289660000|2022-05-23 07:07:40|2052.71|2045.01|2052.47|2044.77|2052.98|2045.28|2052.42|2044.72|33
1653289670000|2022-05-23 07:07:50|2052.44|2044.74|2051.84|2044.14|2052.49|2044.79|2051.74|2044.04|35
1653289680000|2022-05-23 07:08:00|2051.79|2044.09|2052.86|2045.16|2053.12|2045.42|2051.72|2044.02|33
1653289690000|2022-05-23 07:08:10|2052.89|2045.19|2052.79|2045.09|2052.91|2045.21|2052.69|2044.99|30
1653289700000|2022-05-23 07:08:20|2052.86|2045.16|2052.81|2045.11|2053.17|2045.47|2052.62|2044.92|37
1653289710000|2022-05-23 07:08:30|2052.9|2045.2|2052.87|2045.17|2052.93|2045.23|2052.6|2044.9|33
1653289720000|2022-05-23 07:08:40|2052.82|2045.12|2052.93|2045.23|2053.02|2045.32|2052.62|2044.92|32
1653289730000|2022-05-23 07:08:50|2052.94|2045.24|2052.92|2045.22|2053.14|2045.44|2052.92|2045.22|35
1653289740000|2022-05-23 07:09:00|2052.82|2045.12|2054.75|2047.05|2054.85|2047.15|2052.72|2045.02|32
1653289750000|2022-05-23 07:09:10|2054.76|2047.06|2053.58|2045.88|2054.94|2047.24|2053.1|2045.4|31
1653289760000|2022-05-23 07:09:20|2053.47|2045.77|2053.95|2046.25|2053.95|2046.25|2053.32|2045.62|37
1653289770000|2022-05-23 07:09:30|2053.89|2046.19|2054.06|2046.36|2054.12|2046.42|2053.6|2045.9|37
1653289780000|2022-05-23 07:09:40|2054.1|2046.4|2054.57|2046.87|2055.04|2047.34|2054.01|2046.31|34
1653289790000|2022-05-23 07:09:50|2054.62|2046.92|2054.95|2047.25|2054.95|2047.25|2054.55|2046.85|25
1653289800000|2022-05-23 07:10:00|2054.81|2047.11|2055.23|2047.53|2055.5|2047.8|2054.81|2047.11|25
1653289810000|2022-05-23 07:10:10|2055.31|2047.61|2055.04|2047.34|2055.36|2047.66|2054.76|2047.06|27
1653289820000|2022-05-23 07:10:20|2054.66|2046.96|2054.51|2046.81|2054.83|2047.13|2054.08|2046.38|29
1653289830000|2022-05-23 07:10:30|2054.48|2046.78|2054.22|2046.52|2054.57|2046.87|2054.06|2046.36|28
1653289840000|2022-05-23 07:10:40|2054.2|2046.5|2054.04|2046.34|2054.26|2046.56|2053.77|2046.07|26
1653289850000|2022-05-23 07:10:50|2054.05|2046.35|2054.04|2046.34|2054.06|2046.36|2053.65|2045.95|27
1653289860000|2022-05-23 07:11:00|2054.02|2046.32|2053.21|2045.51|2054.02|2046.32|2053.21|2045.51|23
1653289870000|2022-05-23 07:11:10|2053.29|2045.59|2052.73|2045.03|2053.43|2045.73|2052.29|2044.59|32
1653289880000|2022-05-23 07:11:20|2052.71|2045.01|2052.28|2044.58|2052.73|2045.03|2052.18|2044.48|31
1653289890000|2022-05-23 07:11:30|2052.18|2044.48|2053.07|2045.37|2053.28|2045.58|2052.18|2044.48|36
1653289900000|2022-05-23 07:11:40|2052.91|2045.21|2052.44|2044.74|2052.91|2045.21|2052.32|2044.62|30
1653289910000|2022-05-23 07:11:50|2052.39|2044.69|2052.21|2044.51|2052.65|2044.95|2052.05|2044.35|32
1653289920000|2022-05-23 07:12:00|2052.3|2044.6|2052.58|2044.88|2052.58|2044.88|2052.15|2044.45|34
1653289930000|2022-05-23 07:12:10|2052.53|2044.83|2052.55|2044.85|2052.61|2044.91|2052.42|2044.72|29
1653289940000|2022-05-23 07:12:20|2052.61|2044.91|2052.98|2045.28|2052.98|2045.28|2052.53|2044.83|34
1653289950000|2022-05-23 07:12:30|2052.91|2045.21|2053.29|2045.59|2053.29|2045.59|2052.85|2045.15|34
1653289960000|2022-05-23 07:12:40|2053.33|2045.63|2053.7|2046|2053.7|2046|2053.33|2045.63|30
1653289970000|2022-05-23 07:12:50|2053.8|2046.1|2053.23|2045.53|2054.34|2046.64|2053.04|2045.34|36
1653289980000|2022-05-23 07:13:00|2053.19|2045.49|2053.25|2045.55|2053.6|2045.9|2052.83|2045.13|37
1653289990000|2022-05-23 07:13:10|2053.27|2045.57|2053.8|2046.1|2053.91|2046.21|2053.27|2045.57|35
1653290000000|2022-05-23 07:13:20|2053.76|2046.06|2053.79|2046.09|2053.82|2046.12|2053.66|2045.96|32
1653290010000|2022-05-23 07:13:30|2053.74|2046.04|2053.8|2046.1|2053.8|2046.1|2053.54|2045.84|23
1653290020000|2022-05-23 07:13:40|2053.95|2046.25|2054.16|2046.46|2054.42|2046.72|2053.92|2046.22|26
1653290030000|2022-05-23 07:13:50|2054.18|2046.48|2054.46|2046.76|2054.46|2046.76|2054.18|2046.48|31
1653290040000|2022-05-23 07:14:00|2054.18|2046.48|2055.54|2047.84|2055.54|2047.84|2054.18|2046.48|34
1653290050000|2022-05-23 07:14:10|2055.44|2047.74|2056.28|2048.58|2056.28|2048.58|2055.38|2047.68|36
1653290060000|2022-05-23 07:14:20|2056.4|2048.7|2055.75|2048.05|2056.53|2048.83|2055.31|2047.61|37
1653290070000|2022-05-23 07:14:30|2055.78|2048.08|2055.52|2047.82|2055.86|2048.16|2055.37|2047.67|32
1653290080000|2022-05-23 07:14:40|2055.59|2047.89|2055.41|2047.71|2055.85|2048.15|2054.96|2047.26|35
1653290090000|2022-05-23 07:14:50|2055.42|2047.72|2055.66|2047.96|2055.85|2048.15|2055.41|2047.71|26
1653290100000|2022-05-23 07:15:00|2055.63|2047.93|2055.81|2048.11|2055.81|2048.11|2055.37|2047.67|34
1653290110000|2022-05-23 07:15:10|2055.79|2048.09|2056.02|2048.32|2056.24|2048.54|2055.71|2048.01|33
1653290120000|2022-05-23 07:15:20|2055.99|2048.29|2056.04|2048.34|2056.17|2048.47|2055.93|2048.23|29
1653290130000|2022-05-23 07:15:30|2055.96|2048.26|2055.82|2048.12|2056.04|2048.34|2055.26|2047.56|29
1653290140000|2022-05-23 07:15:40|2055.83|2048.13|2055.54|2047.84|2056.02|2048.32|2055.46|2047.76|31
1653290150000|2022-05-23 07:15:50|2055.57|2047.87|2055.73|2048.03|2055.76|2048.06|2055.55|2047.85|30
1653290160000|2022-05-23 07:16:00|2055.65|2047.95|2055.53|2047.83|2055.73|2048.03|2055.38|2047.68|32
1653290170000|2022-05-23 07:16:10|2055.49|2047.79|2054.92|2047.22|2055.63|2047.93|2054.82|2047.12|33
1653290180000|2022-05-23 07:16:20|2054.83|2047.13|2055.55|2047.85|2055.55|2047.85|2054.81|2047.11|31
1653290190000|2022-05-23 07:16:30|2055.59|2047.89|2054.93|2047.23|2055.65|2047.95|2054.93|2047.23|33
1653290200000|2022-05-23 07:16:40|2054.92|2047.22|2057.5|2049.8|2057.59|2049.89|2054.81|2047.11|38
1653290210000|2022-05-23 07:16:50|2057.51|2049.81|2058.58|2050.88|2058.58|2050.88|2057.43|2049.73|30
1653290220000|2022-05-23 07:17:00|2058.55|2050.85|2059.15|2051.45|2059.55|2051.85|2058.54|2050.84|32
1653290230000|2022-05-23 07:17:10|2059.18|2051.48|2058.83|2051.13|2059.61|2051.91|2058.77|2051.07|35
1653290240000|2022-05-23 07:17:20|2058.82|2051.12|2058.29|2050.59|2058.89|2051.19|2058.25|2050.55|34
1653290250000|2022-05-23 07:17:30|2058.58|2050.88|2058.21|2050.51|2058.62|2050.92|2058.14|2050.44|27
1653290260000|2022-05-23 07:17:40|2058.17|2050.47|2057.78|2050.08|2058.21|2050.51|2057.78|2050.08|27
1653290270000|2022-05-23 07:17:50|2057.76|2050.06|2057.43|2049.73|2057.77|2050.07|2057.31|2049.61|34
1653290280000|2022-05-23 07:18:00|2057.37|2049.67|2057.55|2049.85|2057.79|2050.09|2057.22|2049.52|30
1653290290000|2022-05-23 07:18:10|2057.29|2049.59|2057.57|2049.87|2057.8|2050.1|2057.29|2049.59|22
1653290300000|2022-05-23 07:18:20|2057.58|2049.88|2057.53|2049.83|2057.64|2049.94|2057.28|2049.58|24
1653290310000|2022-05-23 07:18:30|2057.54|2049.84|2057.8|2050.1|2057.84|2050.14|2057.28|2049.58|34
1653290320000|2022-05-23 07:18:40|2057.84|2050.14|2057.5|2049.8|2057.86|2050.16|2057.34|2049.64|27
1653290330000|2022-05-23 07:18:50|2057.51|2049.81|2057.4|2049.7|2057.72|2050.02|2057.38|2049.68|28
1653290340000|2022-05-23 07:19:00|2057.41|2049.71|2057.6|2049.9|2057.88|2050.18|2057.41|2049.71|32
1653290350000|2022-05-23 07:19:10|2057.62|2049.92|2058.76|2051.06|2058.79|2051.09|2057.62|2049.92|33
1653290360000|2022-05-23 07:19:20|2058.85|2051.15|2060.99|2053.29|2061.05|2053.35|2058.66|2050.96|31
1653290370000|2022-05-23 07:19:30|2061.01|2053.31|2061.32|2053.62|2061.36|2053.66|2060.7|2053|27
1653290380000|2022-05-23 07:19:40|2061.38|2053.68|2060.99|2053.29|2061.5|2053.8|2060.76|2053.06|35
1653290390000|2022-05-23 07:19:50|2061.01|2053.31|2060.93|2053.23|2061.33|2053.63|2060.7|2053|25
1653290400000|2022-05-23 07:20:00|2060.7|2053|2060.08|2052.38|2061.13|2053.43|2059.51|2051.81|36
1653290410000|2022-05-23 07:20:10|2060.04|2052.34|2060.4|2052.7|2060.62|2052.92|2060.04|2052.34|29
1653290420000|2022-05-23 07:20:20|2060.52|2052.82|2061.95|2054.25|2061.95|2054.25|2060.48|2052.78|35
1653290430000|2022-05-23 07:20:30|2061.9|2054.2|2063.14|2055.44|2063.24|2055.54|2061.58|2053.88|34
1653290440000|2022-05-23 07:20:40|2062.96|2055.26|2063.22|2055.52|2063.23|2055.53|2062.82|2055.12|35
1653290450000|2022-05-23 07:20:50|2063.16|2055.46|2063.23|2055.53|2063.46|2055.76|2062.99|2055.29|31
1653290460000|2022-05-23 07:21:00|2063.31|2055.61|2063.35|2055.65|2063.44|2055.74|2063.19|2055.49|32
1653290470000|2022-05-23 07:21:10|2063.34|2055.64|2063.23|2055.53|2063.42|2055.72|2063.15|2055.45|35
1653290480000|2022-05-23 07:21:20|2063.38|2055.68|2064.53|2056.83|2064.6|2056.9|2063.38|2055.68|35
1653290490000|2022-05-23 07:21:30|2064.64|2056.94|2065.15|2057.45|2065.43|2057.73|2064.5|2056.8|32
1653290500000|2022-05-23 07:21:40|2065.08|2057.38|2064.52|2056.82|2065.34|2057.64|2064.47|2056.77|31
1653290510000|2022-05-23 07:21:50|2064.43|2056.73|2063.71|2056.01|2064.53|2056.83|2063.71|2056.01|34
1653290520000|2022-05-23 07:22:00|2063.49|2055.79|2064.84|2057.14|2065.03|2057.33|2063.49|2055.79|30
1653290530000|2022-05-23 07:22:10|2064.85|2057.15|2064.9|2057.2|2064.9|2057.2|2064.52|2056.82|32
1653290540000|2022-05-23 07:22:20|2064.89|2057.19|2065.2|2057.5|2065.32|2057.62|2064.81|2057.11|31
1653290550000|2022-05-23 07:22:30|2065.18|2057.48|2064.4|2056.7|2065.18|2057.48|2063.99|2056.29|35
1653290560000|2022-05-23 07:22:40|2064.52|2056.82|2064.28|2056.58|2064.54|2056.84|2064.05|2056.35|30
1653290570000|2022-05-23 07:22:50|2064.24|2056.54|2064.43|2056.73|2064.54|2056.84|2064.11|2056.41|33
1653290580000|2022-05-23 07:23:00|2064.38|2056.68|2064.39|2056.69|2064.61|2056.91|2064.27|2056.57|32
1653290590000|2022-05-23 07:23:10|2064.4|2056.7|2064.34|2056.64|2064.58|2056.88|2064.33|2056.63|30
1653290600000|2022-05-23 07:23:20|2064.35|2056.65|2064.44|2056.74|2064.59|2056.89|2064.33|2056.63|29
1653290610000|2022-05-23 07:23:30|2064.5|2056.8|2065.43|2057.73|2065.54|2057.84|2064.5|2056.8|30
1653290620000|2022-05-23 07:23:40|2065.42|2057.72|2065.61|2057.91|2065.69|2057.99|2065.28|2057.58|31
1653290630000|2022-05-23 07:23:50|2065.6|2057.9|2065.52|2057.82|2065.6|2057.9|2064.78|2057.08|38
1653290640000|2022-05-23 07:24:00|2065.31|2057.61|2071.74|2064.04|2072.75|2065.05|2065.27|2057.57|39
1653290650000|2022-05-23 07:24:10|2072.1|2064.4|2076.43|2068.73|2077.2|2069.5|2072.1|2064.4|37
1653290660000|2022-05-23 07:24:20|2076.08|2068.38|2075.16|2067.46|2077.37|2069.67|2074.91|2067.21|39
1653290670000|2022-05-23 07:24:30|2075.56|2067.86|2074.78|2067.08|2075.69|2067.99|2074.65|2066.95|37
1653290680000|2022-05-23 07:24:40|2074.8|2067.1|2073.36|2065.66|2075.08|2067.38|2073.36|2065.66|39
1653290690000|2022-05-23 07:24:50|2073.08|2065.38|2072.3|2064.6|2073.12|2065.42|2072.14|2064.44|39
1653290700000|2022-05-23 07:25:00|2072.25|2064.55|2072.86|2065.16|2073.36|2065.66|2072.14|2064.44|33
1653290710000|2022-05-23 07:25:10|2072.84|2065.14|2075.04|2067.34|2075.15|2067.45|2072.56|2064.86|39
1653290720000|2022-05-23 07:25:20|2075.12|2067.42|2074.95|2067.25|2075.55|2067.85|2074.68|2066.98|37
1653290730000|2022-05-23 07:25:30|2074.91|2067.21|2074.21|2066.51|2074.91|2067.21|2074.01|2066.31|38
1653290740000|2022-05-23 07:25:40|2074.2|2066.5|2076.32|2068.62|2076.62|2068.92|2074.2|2066.5|38
1653290750000|2022-05-23 07:25:50|2076.5|2068.8|2076.49|2068.79|2076.65|2068.95|2076.34|2068.64|27
1653290760000|2022-05-23 07:26:00|2076.46|2068.76|2076|2068.3|2076.46|2068.76|2074.9|2067.2|37
1653290770000|2022-05-23 07:26:10|2076.01|2068.31|2076|2068.3|2076.19|2068.49|2075.97|2068.27|34
1653290780000|2022-05-23 07:26:20|2076.2|2068.5|2076.63|2068.93|2076.92|2069.22|2076.04|2068.34|36
1653290790000|2022-05-23 07:26:30|2076.65|2068.95|2077.06|2069.36|2077.33|2069.63|2076.65|2068.95|35
1653290800000|2022-05-23 07:26:40|2077.12|2069.42|2077.33|2069.63|2077.53|2069.83|2076.98|2069.28|31
1653290810000|2022-05-23 07:26:50|2077.51|2069.81|2076.89|2069.19|2077.51|2069.81|2076.89|2069.19|32
1653290820000|2022-05-23 07:27:00|2077.17|2069.47|2076.05|2068.35|2077.17|2069.47|2075.88|2068.18|38
1653290830000|2022-05-23 07:27:10|2075.83|2068.13|2075.67|2067.97|2075.91|2068.21|2075.04|2067.34|37
1653290840000|2022-05-23 07:27:20|2075.35|2067.65|2074.78|2067.08|2075.35|2067.65|2074.57|2066.87|36
1653290850000|2022-05-23 07:27:30|2074.8|2067.1|2076.44|2068.74|2076.67|2068.97|2074.58|2066.88|40
1653290860000|2022-05-23 07:27:40|2076.55|2068.85|2079.04|2071.34|2079.04|2071.34|2076.51|2068.81|36
1653290870000|2022-05-23 07:27:50|2078.97|2071.27|2079.11|2071.41|2079.48|2071.78|2078.77|2071.07|35
1653290880000|2022-05-23 07:28:00|2079.07|2071.37|2078.64|2070.94|2079.19|2071.49|2078.35|2070.65|36
1653290890000|2022-05-23 07:28:10|2078.48|2070.78|2078.03|2070.33|2078.48|2070.78|2077.91|2070.21|31
1653290900000|2022-05-23 07:28:20|2078.02|2070.32|2078.26|2070.56|2078.31|2070.61|2077.46|2069.76|35
1653290910000|2022-05-23 07:28:30|2078.34|2070.64|2077.44|2069.74|2078.79|2071.09|2077.44|2069.74|35
1653290920000|2022-05-23 07:28:40|2077.45|2069.75|2077.76|2070.06|2077.85|2070.15|2077.45|2069.75|34
1653290930000|2022-05-23 07:28:50|2077.59|2069.89|2078.1|2070.4|2078.25|2070.55|2077.55|2069.85|34
1653290940000|2022-05-23 07:29:00|2078.07|2070.37|2077|2069.3|2078.21|2070.51|2076.88|2069.18|38
1653290950000|2022-05-23 07:29:10|2077.04|2069.34|2075.88|2068.18|2077.24|2069.54|2075.71|2068.01|36
1653290960000|2022-05-23 07:29:20|2075.9|2068.2|2075.57|2067.87|2076.55|2068.85|2075.57|2067.87|35
1653290970000|2022-05-23 07:29:30|2075.56|2067.86|2075.35|2067.65|2075.67|2067.97|2075.33|2067.63|34
1653290980000|2022-05-23 07:29:40|2075.33|2067.63|2076.06|2068.36|2076.2|2068.5|2075.33|2067.63|30
1653290990000|2022-05-23 07:29:50|2076.2|2068.5|2075.28|2067.58|2076.23|2068.53|2075.1|2067.4|30
1653291000000|2022-05-23 07:30:00|2075.35|2067.65|2074.89|2067.19|2076.19|2068.49|2074.75|2067.05|36
1653291010000|2022-05-23 07:30:10|2075.02|2067.32|2075.62|2067.92|2075.66|2067.96|2074.82|2067.12|37
1653291020000|2022-05-23 07:30:20|2075.58|2067.88|2076.27|2068.57|2076.55|2068.85|2075.49|2067.79|38
1653291030000|2022-05-23 07:30:30|2076.34|2068.64|2074.43|2066.73|2076.52|2068.82|2074.37|2066.67|35
1653291040000|2022-05-23 07:30:40|2074.44|2066.74|2074.25|2066.55|2075.07|2067.37|2074.25|2066.55|36
1653291050000|2022-05-23 07:30:50|2074.29|2066.59|2074.28|2066.58|2074.51|2066.81|2074.15|2066.45|37
1653291060000|2022-05-23 07:31:00|2074.26|2066.56|2073.67|2065.97|2074.42|2066.72|2073.52|2065.82|37
1653291070000|2022-05-23 07:31:10|2073.69|2065.99|2075.3|2067.6|2075.3|2067.6|2073.69|2065.99|33
1653291080000|2022-05-23 07:31:20|2075.27|2067.57|2075.53|2067.83|2075.79|2068.09|2075.22|2067.52|30
1653291090000|2022-05-23 07:31:30|2075.47|2067.77|2076.3|2068.6|2076.49|2068.79|2075.29|2067.59|33
1653291100000|2022-05-23 07:31:40|2076.08|2068.38|2077|2069.3|2077.08|2069.38|2076.08|2068.38|34
1653291110000|2022-05-23 07:31:50|2077.27|2069.57|2078.06|2070.36|2078.29|2070.59|2077.15|2069.45|36
1653291120000|2022-05-23 07:32:00|2078.04|2070.34|2077.84|2070.14|2078.31|2070.61|2077.75|2070.05|35
1653291130000|2022-05-23 07:32:10|2077.89|2070.19|2078.2|2070.5|2078.32|2070.62|2077.89|2070.19|34
1653291140000|2022-05-23 07:32:20|2078.24|2070.54|2078.29|2070.59|2078.37|2070.67|2077.79|2070.09|31
1653291150000|2022-05-23 07:32:30|2078.32|2070.62|2078.27|2070.57|2078.53|2070.83|2078.17|2070.47|34
1653291160000|2022-05-23 07:32:40|2078.31|2070.61|2078.2|2070.5|2078.36|2070.66|2077.82|2070.12|27
1653291170000|2022-05-23 07:32:50|2078.15|2070.45|2078.51|2070.81|2078.51|2070.81|2077.83|2070.13|30
1653291180000|2022-05-23 07:33:00|2078.46|2070.76|2079.03|2071.33|2079.03|2071.33|2078.37|2070.67|23
1653291190000|2022-05-23 07:33:10|2079.08|2071.38|2079.54|2071.84|2079.54|2071.84|2078.85|2071.15|31
1653291200000|2022-05-23 07:33:20|2079.53|2071.83|2080.52|2072.82|2080.79|2073.09|2079.3|2071.6|35
1653291210000|2022-05-23 07:33:30|2080.56|2072.86|2081.02|2073.32|2081.13|2073.43|2080.23|2072.53|30
1653291220000|2022-05-23 07:33:40|2081.11|2073.41|2081.49|2073.79|2082.3|2074.6|2081.06|2073.36|37
1653291230000|2022-05-23 07:33:50|2081.52|2073.82|2080.37|2072.67|2081.55|2073.85|2080.34|2072.64|39
1653291240000|2022-05-23 07:34:00|2080.42|2072.72|2080.2|2072.5|2080.43|2072.73|2080|2072.3|33
1653291250000|2022-05-23 07:34:10|2080.3|2072.6|2078.28|2070.58|2080.36|2072.66|2078.28|2070.58|35
1653291260000|2022-05-23 07:34:20|2078.26|2070.56|2077.85|2070.15|2078.73|2071.03|2077.78|2070.08|35
1653291270000|2022-05-23 07:34:30|2077.84|2070.14|2077.69|2069.99|2077.93|2070.23|2077.28|2069.58|34
1653291280000|2022-05-23 07:34:40|2077.43|2069.73|2077.33|2069.63|2077.95|2070.25|2077.01|2069.31|37
1653291290000|2022-05-23 07:34:50|2076.97|2069.27|2077.88|2070.18|2077.94|2070.24|2076.97|2069.27|36
1653291300000|2022-05-23 07:35:00|2077.94|2070.24|2078.23|2070.53|2078.33|2070.63|2077.94|2070.24|29
1653291310000|2022-05-23 07:35:10|2078.31|2070.61|2078.32|2070.62|2078.67|2070.97|2078.29|2070.59|33
1653291320000|2022-05-23 07:35:20|2078.54|2070.84|2078.16|2070.46|2078.54|2070.84|2078.16|2070.46|23
1653291330000|2022-05-23 07:35:30|2078.35|2070.65|2079.03|2071.33|2079.08|2071.38|2078.14|2070.44|29
1653291340000|2022-05-23 07:35:40|2079.04|2071.34|2078.58|2070.88|2079.09|2071.39|2078.46|2070.76|31
1653291350000|2022-05-23 07:35:50|2078.57|2070.87|2078.68|2070.98|2078.82|2071.12|2078.49|2070.79|27
1653291360000|2022-05-23 07:36:00|2078.81|2071.11|2078.31|2070.61|2078.81|2071.11|2078.07|2070.37|30
1653291370000|2022-05-23 07:36:10|2078.34|2070.64|2078.08|2070.38|2078.34|2070.64|2077.85|2070.15|28
1653291380000|2022-05-23 07:36:20|2078.11|2070.41|2078.84|2071.14|2079|2071.3|2078.07|2070.37|37
1653291390000|2022-05-23 07:36:30|2078.83|2071.13|2079.31|2071.61|2079.32|2071.62|2078.76|2071.06|26
1653291400000|2022-05-23 07:36:40|2079.26|2071.56|2078.88|2071.18|2079.26|2071.56|2078.88|2071.18|28
1653291410000|2022-05-23 07:36:50|2078.92|2071.22|2077.46|2069.76|2078.92|2071.22|2077.45|2069.75|32
1653291420000|2022-05-23 07:37:00|2077.5|2069.8|2077.09|2069.39|2077.67|2069.97|2077.09|2069.39|32
1653291430000|2022-05-23 07:37:10|2077.08|2069.38|2076.55|2068.85|2077.41|2069.71|2076.47|2068.77|28
1653291440000|2022-05-23 07:37:20|2076.54|2068.84|2076.99|2069.29|2077.01|2069.31|2076.54|2068.84|27
1653291450000|2022-05-23 07:37:30|2077.09|2069.39|2077.75|2070.05|2077.75|2070.05|2076.78|2069.08|35
1653291460000|2022-05-23 07:37:40|2077.76|2070.06|2077.69|2069.99|2077.76|2070.06|2077.55|2069.85|27
1653291470000|2022-05-23 07:37:50|2077.67|2069.97|2077.67|2069.97|2077.78|2070.08|2077.62|2069.92|23
1653291480000|2022-05-23 07:38:00|2077.66|2069.96|2077.33|2069.63|2077.82|2070.12|2077.27|2069.57|27
1653291490000|2022-05-23 07:38:10|2077.34|2069.64|2077.06|2069.36|2077.37|2069.67|2077.06|2069.36|25
1653291500000|2022-05-23 07:38:20|2077|2069.3|2076.73|2069.03|2077|2069.3|2076.49|2068.79|34
1653291510000|2022-05-23 07:38:30|2076.72|2069.02|2077.63|2069.93|2077.63|2069.93|2076.65|2068.95|33
1653291520000|2022-05-23 07:38:40|2077.58|2069.88|2077.62|2069.92|2077.75|2070.05|2077.56|2069.86|26
1653291530000|2022-05-23 07:38:50|2077.63|2069.93|2077.35|2069.65|2078.33|2070.63|2077.28|2069.58|35
1653291540000|2022-05-23 07:39:00|2077.34|2069.64|2077.46|2069.76|2077.48|2069.78|2077.2|2069.5|31
1653291550000|2022-05-23 07:39:10|2077.44|2069.74|2077.77|2070.07|2078.13|2070.43|2077.41|2069.71|28
1653291560000|2022-05-23 07:39:20|2077.8|2070.1|2077.98|2070.28|2077.98|2070.28|2077.73|2070.03|16
1653291570000|2022-05-23 07:39:30|2077.97|2070.27|2077.89|2070.19|2077.97|2070.27|2077.54|2069.84|33
1653291580000|2022-05-23 07:39:40|2077.9|2070.2|2079.87|2072.17|2079.87|2072.17|2077.84|2070.14|27
1653291590000|2022-05-23 07:39:50|2079.88|2072.18|2079.76|2072.06|2079.88|2072.18|2079.35|2071.65|27
1653291600000|2022-05-23 07:40:00|2079.67|2071.97|2078.78|2071.08|2079.72|2072.02|2078.63|2070.93|33
1653291610000|2022-05-23 07:40:10|2078.84|2071.14|2078.8|2071.1|2079.09|2071.39|2078.35|2070.65|30
1653291620000|2022-05-23 07:40:20|2078.77|2071.07|2078.71|2071.01|2078.77|2071.07|2078.35|2070.65|25
1653291630000|2022-05-23 07:40:30|2078.73|2071.03|2078.92|2071.22|2078.92|2071.22|2078.45|2070.75|27
1653291640000|2022-05-23 07:40:40|2078.94|2071.24|2078.68|2070.98|2079|2071.3|2078.27|2070.57|22
1653291650000|2022-05-23 07:40:50|2078.46|2070.76|2078.22|2070.52|2078.61|2070.91|2078.15|2070.45|15
1653291660000|2022-05-23 07:41:00|2078.21|2070.51|2076.75|2069.05|2078.21|2070.51|2076.75|2069.05|21
1653291670000|2022-05-23 07:41:10|2076.64|2068.94|2076.54|2068.84|2077.16|2069.46|2076.5|2068.8|28
1653291680000|2022-05-23 07:41:20|2076.57|2068.87|2076.53|2068.83|2076.79|2069.09|2076.31|2068.61|37
1653291690000|2022-05-23 07:41:30|2076.28|2068.58|2076.88|2069.18|2076.88|2069.18|2076.28|2068.58|26
1653291700000|2022-05-23 07:41:40|2076.72|2069.02|2075.98|2068.28|2076.88|2069.18|2075.98|2068.28|30
1653291710000|2022-05-23 07:41:50|2076.1|2068.4|2076.58|2068.88|2076.99|2069.29|2076.09|2068.39|31
1653291720000|2022-05-23 07:42:00|2076.57|2068.87|2075.11|2067.41|2076.58|2068.88|2074.99|2067.29|37
1653291730000|2022-05-23 07:42:10|2075.14|2067.44|2074.83|2067.13|2075.23|2067.53|2074.77|2067.07|29
1653291740000|2022-05-23 07:42:20|2074.87|2067.17|2075.62|2067.92|2075.62|2067.92|2074.71|2067.01|38
1653291750000|2022-05-23 07:42:30|2075.8|2068.1|2075.48|2067.78|2075.86|2068.16|2075.29|2067.59|34
1653291760000|2022-05-23 07:42:40|2075.41|2067.71|2075.62|2067.92|2075.72|2068.02|2075.35|2067.65|32
1653291770000|2022-05-23 07:42:50|2075.6|2067.9|2075.13|2067.43|2075.62|2067.92|2074.74|2067.04|29
1653291780000|2022-05-23 07:43:00|2075.08|2067.38|2073.32|2065.62|2075.43|2067.73|2073.32|2065.62|39
1653291790000|2022-05-23 07:43:10|2073.17|2065.47|2072.57|2064.87|2073.17|2065.47|2072.41|2064.71|28
1653291800000|2022-05-23 07:43:20|2072.52|2064.82|2072.44|2064.74|2072.6|2064.9|2072.26|2064.56|35
1653291810000|2022-05-23 07:43:30|2072.43|2064.73|2072.12|2064.42|2072.5|2064.8|2071.61|2063.91|30
1653291820000|2022-05-23 07:43:40|2072.24|2064.54|2073.45|2065.75|2073.45|2065.75|2071.83|2064.13|34
1653291830000|2022-05-23 07:43:50|2073.44|2065.74|2072.42|2064.72|2073.49|2065.79|2072.36|2064.66|32
1653291840000|2022-05-23 07:44:00|2072.11|2064.41|2071.89|2064.19|2072.43|2064.73|2071.76|2064.06|36
1653291850000|2022-05-23 07:44:10|2071.81|2064.11|2072.37|2064.67|2072.37|2064.67|2071.81|2064.11|28
1653291860000|2022-05-23 07:44:20|2072.34|2064.64|2072.74|2065.04|2072.91|2065.21|2072.34|2064.64|21
1653291870000|2022-05-23 07:44:30|2072.72|2065.02|2072.11|2064.41|2072.85|2065.15|2072.11|2064.41|33
1653291880000|2022-05-23 07:44:40|2072.08|2064.38|2072.71|2065.01|2072.75|2065.05|2072.08|2064.38|30
1653291890000|2022-05-23 07:44:50|2072.55|2064.85|2072.26|2064.56|2072.78|2065.08|2072.26|2064.56|31
1653291900000|2022-05-23 07:45:00|2072.25|2064.55|2071.99|2064.29|2072.25|2064.55|2071.97|2064.27|24
1653291910000|2022-05-23 07:45:10|2071.98|2064.28|2071.7|2064|2072|2064.3|2071.49|2063.79|27
1653291920000|2022-05-23 07:45:20|2071.52|2063.82|2071.22|2063.52|2071.72|2064.02|2070.8|2063.1|25
1653291930000|2022-05-23 07:45:30|2071.44|2063.74|2069.64|2061.94|2071.72|2064.02|2069.21|2061.51|32
1653291940000|2022-05-23 07:45:40|2069.58|2061.88|2069.85|2062.15|2069.88|2062.18|2068.98|2061.28|35
1653291950000|2022-05-23 07:45:50|2069.81|2062.11|2069.91|2062.21|2070.11|2062.41|2069.64|2061.94|27
1653291960000|2022-05-23 07:46:00|2070|2062.3|2069.67|2061.97|2070.32|2062.62|2069.51|2061.81|36
1653291970000|2022-05-23 07:46:10|2069.6|2061.9|2069.83|2062.13|2069.95|2062.25|2069.6|2061.9|28
1653291980000|2022-05-23 07:46:20|2069.85|2062.15|2069.7|2062|2069.9|2062.2|2069.64|2061.94|23
1653291990000|2022-05-23 07:46:30|2069.64|2061.94|2069.22|2061.52|2069.88|2062.18|2069.13|2061.43|30
1653292000000|2022-05-23 07:46:40|2069.23|2061.53|2069|2061.3|2069.34|2061.64|2069|2061.3|30
1653292010000|2022-05-23 07:46:50|2069.03|2061.33|2069.59|2061.89|2069.59|2061.89|2069.03|2061.33|30
1653292020000|2022-05-23 07:47:00|2069.56|2061.86|2069.6|2061.9|2069.9|2062.2|2069.43|2061.73|32
1653292030000|2022-05-23 07:47:10|2069.61|2061.91|2069.76|2062.06|2069.78|2062.08|2069.54|2061.84|28
1653292040000|2022-05-23 07:47:20|2069.73|2062.03|2069.62|2061.92|2069.87|2062.17|2069.55|2061.85|32
1653292050000|2022-05-23 07:47:30|2069.63|2061.93|2069.82|2062.12|2069.82|2062.12|2069.58|2061.88|35
1653292060000|2022-05-23 07:47:40|2069.67|2061.97|2069.03|2061.33|2069.98|2062.28|2068.82|2061.12|34
1653292070000|2022-05-23 07:47:50|2068.96|2061.26|2069.02|2061.32|2069.27|2061.57|2068.84|2061.14|37
1653292080000|2022-05-23 07:48:00|2068.97|2061.27|2069.02|2061.32|2069.12|2061.42|2068.97|2061.27|26
1653292090000|2022-05-23 07:48:10|2069.04|2061.34|2069.7|2062|2069.7|2062|2069.04|2061.34|30
1653292100000|2022-05-23 07:48:20|2069.73|2062.03|2069.34|2061.64|2069.77|2062.07|2069.1|2061.4|36
1653292110000|2022-05-23 07:48:30|2069.33|2061.63|2069.2|2061.5|2069.33|2061.63|2069.07|2061.37|27
1653292120000|2022-05-23 07:48:40|2069.19|2061.49|2069.16|2061.46|2069.29|2061.59|2069.14|2061.44|24
1653292130000|2022-05-23 07:48:50|2069.15|2061.45|2068.65|2060.95|2069.21|2061.51|2068.65|2060.95|22
1653292140000|2022-05-23 07:49:00|2068.93|2061.23|2068.79|2061.09|2068.96|2061.26|2068.58|2060.88|24
1653292150000|2022-05-23 07:49:10|2068.78|2061.08|2069.24|2061.54|2069.25|2061.55|2068.71|2061.01|30
1653292160000|2022-05-23 07:49:20|2069.27|2061.57|2069.6|2061.9|2069.68|2061.98|2069.23|2061.53|37
1653292170000|2022-05-23 07:49:30|2069.7|2062|2070.05|2062.35|2070.58|2062.88|2069.63|2061.93|37
1653292180000|2022-05-23 07:49:40|2070.08|2062.38|2070.49|2062.79|2070.79|2063.09|2070.06|2062.36|31
1653292190000|2022-05-23 07:49:50|2070.51|2062.81|2070.05|2062.35|2070.61|2062.91|2069.91|2062.21|23
1653292200000|2022-05-23 07:50:00|2070.04|2062.34|2070.1|2062.4|2070.38|2062.68|2069.67|2061.97|28
1653292210000|2022-05-23 07:50:10|2070.04|2062.34|2070.58|2062.88|2070.79|2063.09|2070.04|2062.34|29
1653292220000|2022-05-23 07:50:20|2070.79|2063.09|2070.58|2062.88|2070.83|2063.13|2070.54|2062.84|20
1653292230000|2022-05-23 07:50:30|2070.63|2062.93|2070.67|2062.97|2070.73|2063.03|2070.54|2062.84|20
1653292240000|2022-05-23 07:50:40|2070.58|2062.88|2070.14|2062.44|2070.68|2062.98|2070.09|2062.39|21
1653292250000|2022-05-23 07:50:50|2070.16|2062.46|2070.31|2062.61|2070.47|2062.77|2070.16|2062.46|24
1653292260000|2022-05-23 07:51:00|2070.3|2062.6|2070.32|2062.62|2070.4|2062.7|2070.28|2062.58|24
1653292270000|2022-05-23 07:51:10|2070.33|2062.63|2070.39|2062.69|2070.6|2062.9|2069.94|2062.24|27
1653292280000|2022-05-23 07:51:20|2070.35|2062.65|2069.98|2062.28|2070.37|2062.67|2069.98|2062.28|26
1653292290000|2022-05-23 07:51:30|2070.1|2062.4|2070.28|2062.58|2070.37|2062.67|2069.85|2062.15|30
1653292300000|2022-05-23 07:51:40|2070.31|2062.61|2070.25|2062.55|2070.31|2062.61|2070.04|2062.34|30
1653292310000|2022-05-23 07:51:50|2070.09|2062.39|2069.98|2062.28|2070.21|2062.51|2069.98|2062.28|28
1653292320000|2022-05-23 07:52:00|2070.03|2062.33|2071.04|2063.34|2071.04|2063.34|2070.02|2062.32|35
1653292330000|2022-05-23 07:52:10|2071|2063.3|2070.6|2062.9|2071.43|2063.73|2070.6|2062.9|34
1653292340000|2022-05-23 07:52:20|2070.59|2062.89|2070.29|2062.59|2070.59|2062.89|2070.24|2062.54|31
1653292350000|2022-05-23 07:52:30|2070.31|2062.61|2069.71|2062.01|2070.36|2062.66|2069.55|2061.85|37
1653292360000|2022-05-23 07:52:40|2069.74|2062.04|2069.3|2061.6|2069.88|2062.18|2069.3|2061.6|32
1653292370000|2022-05-23 07:52:50|2069.25|2061.55|2068.83|2061.13|2069.63|2061.93|2068.62|2060.92|36
1653292380000|2022-05-23 07:53:00|2068.35|2060.65|2068.43|2060.73|2069.18|2061.48|2068.35|2060.65|32
1653292390000|2022-05-23 07:53:10|2068.4|2060.7|2068.43|2060.73|2068.66|2060.96|2068.38|2060.68|22
1653292400000|2022-05-23 07:53:20|2068.38|2060.68|2068.47|2060.77|2068.51|2060.81|2067.88|2060.18|18
1653292410000|2022-05-23 07:53:30|2068.45|2060.75|2067.96|2060.26|2068.49|2060.79|2067.94|2060.24|23
1653292420000|2022-05-23 07:53:40|2067.97|2060.27|2067.98|2060.28|2067.98|2060.28|2067.82|2060.12|10
1653292430000|2022-05-23 07:53:50|2067.89|2060.19|2067.15|2059.45|2067.98|2060.28|2067.09|2059.39|31
1653292440000|2022-05-23 07:54:00|2067.06|2059.36|2067.61|2059.91|2067.67|2059.97|2067.01|2059.31|34
1653292450000|2022-05-23 07:54:10|2067.7|2060|2068.31|2060.61|2068.37|2060.67|2067.59|2059.89|28
1653292460000|2022-05-23 07:54:20|2068.27|2060.57|2068.62|2060.92|2068.72|2061.02|2068.21|2060.51|31
1653292470000|2022-05-23 07:54:30|2068.61|2060.91|2068.46|2060.76|2068.68|2060.98|2068.39|2060.69|20
1653292480000|2022-05-23 07:54:40|2068.51|2060.81|2069.36|2061.66|2069.36|2061.66|2068.4|2060.7|28
1653292490000|2022-05-23 07:54:50|2069.37|2061.67|2068.78|2061.08|2069.37|2061.67|2068.68|2060.98|31
1653292500000|2022-05-23 07:55:00|2068.84|2061.14|2069.11|2061.41|2069.16|2061.46|2068.84|2061.14|30
1653292510000|2022-05-23 07:55:10|2069.13|2061.43|2068.9|2061.2|2069.13|2061.43|2068.64|2060.94|22
1653292520000|2022-05-23 07:55:20|2069.09|2061.39|2069.02|2061.32|2069.19|2061.49|2068.94|2061.24|29
1653292530000|2022-05-23 07:55:30|2069.01|2061.31|2069.11|2061.41|2069.18|2061.48|2069.01|2061.31|26
1653292540000|2022-05-23 07:55:40|2069.1|2061.4|2069.04|2061.34|2069.1|2061.4|2068.97|2061.27|18
1653292550000|2022-05-23 07:55:50|2069.07|2061.37|2068.68|2060.98|2069.08|2061.38|2068.68|2060.98|28
1653292560000|2022-05-23 07:56:00|2068.67|2060.97|2068.58|2060.88|2068.67|2060.97|2068.52|2060.82|32
1653292570000|2022-05-23 07:56:10|2068.6|2060.9|2068.85|2061.15|2069.22|2061.52|2068.44|2060.74|33
1653292580000|2022-05-23 07:56:20|2068.82|2061.12|2068.73|2061.03|2068.99|2061.29|2068.53|2060.83|26
1653292590000|2022-05-23 07:56:30|2068.72|2061.02|2068.77|2061.07|2068.82|2061.12|2068.72|2061.02|22
1653292600000|2022-05-23 07:56:40|2068.79|2061.09|2069.26|2061.56|2069.44|2061.74|2068.78|2061.08|30
1653292610000|2022-05-23 07:56:50|2069.28|2061.58|2069.24|2061.54|2069.31|2061.61|2069.06|2061.36|26
1653292620000|2022-05-23 07:57:00|2069.17|2061.47|2069.98|2062.28|2070.1|2062.4|2069.17|2061.47|31
1653292630000|2022-05-23 07:57:10|2069.82|2062.12|2069.62|2061.92|2070.03|2062.33|2069.5|2061.8|32
1653292640000|2022-05-23 07:57:20|2069.61|2061.91|2069.71|2062.01|2069.9|2062.2|2069.61|2061.91|28
1653292650000|2022-05-23 07:57:30|2069.69|2061.99|2070.24|2062.54|2070.78|2063.08|2069.69|2061.99|36
1653292660000|2022-05-23 07:57:40|2070.22|2062.52|2070.31|2062.61|2070.42|2062.72|2070.2|2062.5|26
1653292670000|2022-05-23 07:57:50|2070.34|2062.64|2070.3|2062.6|2070.37|2062.67|2070.19|2062.49|20
1653292680000|2022-05-23 07:58:00|2070.31|2062.61|2070.37|2062.67|2070.47|2062.77|2070.31|2062.61|26
1653292690000|2022-05-23 07:58:10|2070.39|2062.69|2070.44|2062.74|2070.56|2062.86|2070.32|2062.62|29
1653292700000|2022-05-23 07:58:20|2070.49|2062.79|2070.06|2062.36|2070.55|2062.85|2070.06|2062.36|31
1653292710000|2022-05-23 07:58:30|2069.8|2062.1|2069.63|2061.93|2069.89|2062.19|2069.57|2061.87|27
1653292720000|2022-05-23 07:58:40|2069.66|2061.96|2069.43|2061.73|2069.66|2061.96|2069.43|2061.73|27
1653292730000|2022-05-23 07:58:50|2069.09|2061.39|2069.32|2061.62|2069.33|2061.63|2068.95|2061.25|31
1653292740000|2022-05-23 07:59:00|2069.31|2061.61|2069.4|2061.7|2069.59|2061.89|2069.31|2061.61|33
1653292750000|2022-05-23 07:59:10|2069.42|2061.72|2069.26|2061.56|2069.42|2061.72|2069.06|2061.36|29
1653292760000|2022-05-23 07:59:20|2069.24|2061.54|2068.52|2060.82|2069.29|2061.59|2068.52|2060.82|33
1653292770000|2022-05-23 07:59:30|2068.65|2060.95|2068.63|2060.93|2068.87|2061.17|2068.58|2060.88|33
1653292780000|2022-05-23 07:59:40|2068.6|2060.9|2068.6|2060.9|2068.72|2061.02|2068.54|2060.84|25
1653292790000|2022-05-23 07:59:50|2068.55|2060.85|2068.75|2061.05|2068.85|2061.15|2068.55|2060.85|36
1653292800000|2022-05-23 08:00:00|2068.67|2060.97|2068.88|2061.18|2068.88|2061.18|2068.56|2060.86|28
1653292810000|2022-05-23 08:00:10|2068.89|2061.19|2070.99|2063.29|2070.99|2063.29|2068.86|2061.16|39
1653292820000|2022-05-23 08:00:20|2071.05|2063.35|2073.21|2065.51|2073.22|2065.52|2070.71|2063.01|37
1653292830000|2022-05-23 08:00:30|2072.97|2065.27|2072.36|2064.66|2073.19|2065.49|2071.49|2063.79|36
1653292840000|2022-05-23 08:00:40|2072.46|2064.76|2072.3|2064.6|2072.8|2065.1|2072.16|2064.46|35
1653292850000|2022-05-23 08:00:50|2072.31|2064.61|2070.63|2062.93|2072.44|2064.74|2070.63|2062.93|37
1653292860000|2022-05-23 08:01:00|2070.62|2062.92|2070.59|2062.89|2070.84|2063.14|2070.51|2062.81|33
1653292870000|2022-05-23 08:01:10|2070.57|2062.87|2070.65|2062.95|2070.65|2062.95|2070.39|2062.69|38
1653292880000|2022-05-23 08:01:20|2070.57|2062.87|2069.97|2062.27|2070.69|2062.99|2069.97|2062.27|31
1653292890000|2022-05-23 08:01:30|2069.96|2062.26|2069.7|2062|2070.07|2062.37|2069.58|2061.88|18
1653292900000|2022-05-23 08:01:40|2069.59|2061.89|2070.39|2062.69|2070.45|2062.75|2069.59|2061.89|25
1653292910000|2022-05-23 08:01:50|2070.36|2062.66|2070.35|2062.65|2070.38|2062.68|2070.15|2062.45|38
1653292920000|2022-05-23 08:02:00|2070.33|2062.63|2069.24|2061.54|2070.4|2062.7|2068.79|2061.09|37
1653292930000|2022-05-23 08:02:10|2068.91|2061.21|2069.34|2061.64|2069.73|2062.03|2068.91|2061.21|27
1653292940000|2022-05-23 08:02:20|2069.44|2061.74|2070.32|2062.62|2070.45|2062.75|2069.44|2061.74|33
1653292950000|2022-05-23 08:02:30|2070.28|2062.58|2070.29|2062.59|2070.32|2062.62|2069.97|2062.27|30
1653292960000|2022-05-23 08:02:40|2070.23|2062.53|2070.44|2062.74|2070.5|2062.8|2070.11|2062.41|34
1653292970000|2022-05-23 08:02:50|2070.34|2062.64|2069.78|2062.08|2070.34|2062.64|2069.47|2061.77|31
1653292980000|2022-05-23 08:03:00|2069.8|2062.1|2070.13|2062.43|2070.18|2062.48|2068.98|2061.28|35
1653292990000|2022-05-23 08:03:10|2070.05|2062.35|2070.1|2062.4|2070.18|2062.48|2070|2062.3|28
1653293000000|2022-05-23 08:03:20|2070.11|2062.41|2069.64|2061.94|2070.11|2062.41|2069.64|2061.94|31
1653293010000|2022-05-23 08:03:30|2069.75|2062.05|2070.25|2062.55|2070.35|2062.65|2069.16|2061.46|31
1653293020000|2022-05-23 08:03:40|2070.27|2062.57|2070.7|2063|2070.75|2063.05|2070.27|2062.57|35
1653293030000|2022-05-23 08:03:50|2070.68|2062.98|2072.02|2064.32|2072.37|2064.67|2070.4|2062.7|34
1653293040000|2022-05-23 08:04:00|2072|2064.3|2071.62|2063.92|2072.11|2064.41|2071.47|2063.77|34
1653293050000|2022-05-23 08:04:10|2071.69|2063.99|2071.57|2063.87|2071.69|2063.99|2071.46|2063.76|32
1653293060000|2022-05-23 08:04:20|2071.54|2063.84|2070.94|2063.24|2071.64|2063.94|2070.94|2063.24|29
1653293070000|2022-05-23 08:04:30|2070.88|2063.18|2070.85|2063.15|2071.02|2063.32|2070.77|2063.07|25
1653293080000|2022-05-23 08:04:40|2070.91|2063.21|2070.9|2063.2|2071.13|2063.43|2070.79|2063.09|34
1653293090000|2022-05-23 08:04:50|2070.96|2063.26|2070.23|2062.53|2070.98|2063.28|2070.13|2062.43|34
1653293100000|2022-05-23 08:05:00|2070.39|2062.69|2071.42|2063.72|2071.5|2063.8|2070.19|2062.49|28
1653293110000|2022-05-23 08:05:10|2071.49|2063.79|2072.05|2064.35|2072.14|2064.44|2071.42|2063.72|34
1653293120000|2022-05-23 08:05:20|2072.15|2064.45|2073.21|2065.51|2073.24|2065.54|2071.81|2064.11|33
1653293130000|2022-05-23 08:05:30|2073.17|2065.47|2072.86|2065.16|2073.29|2065.59|2072.35|2064.65|35
1653293140000|2022-05-23 08:05:40|2072.69|2064.99|2072.25|2064.55|2072.99|2065.29|2072.24|2064.54|36
1653293150000|2022-05-23 08:05:50|2072.27|2064.57|2073.82|2066.12|2073.82|2066.12|2072.27|2064.57|34
1653293160000|2022-05-23 08:06:00|2073.81|2066.11|2073.48|2065.78|2073.89|2066.19|2073.48|2065.78|25
1653293170000|2022-05-23 08:06:10|2073.29|2065.59|2073.45|2065.75|2073.49|2065.79|2073.29|2065.59|28
1653293180000|2022-05-23 08:06:20|2073.38|2065.68|2073.28|2065.58|2073.58|2065.88|2073.12|2065.42|33
1653293190000|2022-05-23 08:06:30|2073.26|2065.56|2073.26|2065.56|2073.39|2065.69|2073.21|2065.51|24
1653293200000|2022-05-23 08:06:40|2073.38|2065.68|2073.08|2065.38|2073.38|2065.68|2072.72|2065.02|29
1653293210000|2022-05-23 08:06:50|2073.07|2065.37|2072.74|2065.04|2073.07|2065.37|2072.55|2064.85|32
1653293220000|2022-05-23 08:07:00|2072.92|2065.22|2072.81|2065.11|2072.98|2065.28|2072.65|2064.95|33
1653293230000|2022-05-23 08:07:10|2072.79|2065.09|2072.41|2064.71|2072.82|2065.12|2072.18|2064.48|33
1653293240000|2022-05-23 08:07:20|2072.43|2064.73|2072.24|2064.54|2072.44|2064.74|2072.21|2064.51|24
1653293250000|2022-05-23 08:07:30|2072.25|2064.55|2072.44|2064.74|2072.57|2064.87|2072.24|2064.54|30
1653293260000|2022-05-23 08:07:40|2072.42|2064.72|2072.5|2064.8|2072.5|2064.8|2072.38|2064.68|17
1653293270000|2022-05-23 08:07:50|2072.4|2064.7|2073.15|2065.45|2073.26|2065.56|2072.29|2064.59|29
1653293280000|2022-05-23 08:08:00|2073.1|2065.4|2073.05|2065.35|2073.29|2065.59|2072.97|2065.27|29
1653293290000|2022-05-23 08:08:10|2072.87|2065.17|2073.03|2065.33|2073.14|2065.44|2072.87|2065.17|14
1653293300000|2022-05-23 08:08:20|2073.06|2065.36|2073.03|2065.33|2073.1|2065.4|2073.02|2065.32|20
1653293310000|2022-05-23 08:08:30|2073.05|2065.35|2073.51|2065.81|2074.31|2066.61|2073.03|2065.33|33
1653293320000|2022-05-23 08:08:40|2073.57|2065.87|2075.73|2068.03|2075.78|2068.08|2073.54|2065.84|35
1653293330000|2022-05-23 08:08:50|2075.79|2068.09|2075.96|2068.26|2076.47|2068.77|2075.19|2067.49|39
1653293340000|2022-05-23 08:09:00|2075.86|2068.16|2075.78|2068.08|2075.87|2068.17|2075.53|2067.83|36
1653293350000|2022-05-23 08:09:10|2075.75|2068.05|2074.99|2067.29|2075.93|2068.23|2074.87|2067.17|31
1653293360000|2022-05-23 08:09:20|2074.88|2067.18|2074.65|2066.95|2074.99|2067.29|2074.36|2066.66|29
1653293370000|2022-05-23 08:09:30|2074.36|2066.66|2074.24|2066.54|2074.7|2067|2074.16|2066.46|23
1653293380000|2022-05-23 08:09:40|2074.23|2066.53|2074.14|2066.44|2074.28|2066.58|2073.98|2066.28|27
1653293390000|2022-05-23 08:09:50|2074.08|2066.38|2073.68|2065.98|2074.23|2066.53|2073.66|2065.96|28
1653293400000|2022-05-23 08:10:00|2073.66|2065.96|2073.93|2066.23|2074.09|2066.39|2073.66|2065.96|29
1653293410000|2022-05-23 08:10:10|2073.88|2066.18|2074.75|2067.05|2074.75|2067.05|2073.88|2066.18|32
1653293420000|2022-05-23 08:10:20|2074.8|2067.1|2074.98|2067.28|2074.98|2067.28|2074.49|2066.79|25
1653293430000|2022-05-23 08:10:30|2075.19|2067.49|2075.33|2067.63|2075.43|2067.73|2075.19|2067.49|31
1653293440000|2022-05-23 08:10:40|2075.34|2067.64|2074.79|2067.09|2075.37|2067.67|2074.57|2066.87|33
1653293450000|2022-05-23 08:10:50|2074.88|2067.18|2074.49|2066.79|2075.08|2067.38|2074.49|2066.79|28
1653293460000|2022-05-23 08:11:00|2074.52|2066.82|2074.54|2066.84|2074.6|2066.9|2074.49|2066.79|11
1653293470000|2022-05-23 08:11:10|2074.55|2066.85|2074.73|2067.03|2074.73|2067.03|2074.4|2066.7|23
1653293480000|2022-05-23 08:11:20|2074.69|2066.99|2074.98|2067.28|2075.08|2067.38|2074.64|2066.94|25
1653293490000|2022-05-23 08:11:30|2074.9|2067.2|2074.76|2067.06|2075.13|2067.43|2074.51|2066.81|19
1653293500000|2022-05-23 08:11:40|2074.99|2067.29|2075.14|2067.44|2075.33|2067.63|2074.59|2066.89|26
1653293510000|2022-05-23 08:11:50|2075.1|2067.4|2074.08|2066.38|2075.23|2067.53|2074.08|2066.38|15
1653293520000|2022-05-23 08:12:00|2073.99|2066.29|2072.83|2065.13|2074.05|2066.35|2072.69|2064.99|26
1653293530000|2022-05-23 08:12:10|2072.82|2065.12|2072.39|2064.69|2073.02|2065.32|2072.25|2064.55|35
1653293540000|2022-05-23 08:12:20|2072.4|2064.7|2071.31|2063.61|2072.49|2064.79|2071.22|2063.52|34
1653293550000|2022-05-23 08:12:30|2071.36|2063.66|2070.47|2062.77|2071.36|2063.66|2070.4|2062.7|33
1653293560000|2022-05-23 08:12:40|2070.36|2062.66|2070.09|2062.39|2070.45|2062.75|2069.86|2062.16|30
1653293570000|2022-05-23 08:12:50|2070.23|2062.53|2070.33|2062.63|2070.45|2062.75|2070.1|2062.4|17
1653293580000|2022-05-23 08:13:00|2070.37|2062.67|2070.48|2062.78|2070.69|2062.99|2070.37|2062.67|28
1653293590000|2022-05-23 08:13:10|2070.47|2062.77|2069.82|2062.12|2070.51|2062.81|2069.78|2062.08|17
1653293600000|2022-05-23 08:13:20|2070.38|2062.68|2069.43|2061.73|2070.38|2062.68|2069.42|2061.72|15
1653293610000|2022-05-23 08:13:30|2069.55|2061.85|2069.43|2061.73|2069.57|2061.87|2069.43|2061.73|17
1653293620000|2022-05-23 08:13:40|2069.47|2061.77|2068.65|2060.95|2069.54|2061.84|2068.65|2060.95|30
1653293630000|2022-05-23 08:13:50|2068.38|2060.68|2067.13|2059.43|2068.47|2060.77|2066.66|2058.96|33
1653293640000|2022-05-23 08:14:00|2067.14|2059.44|2066.71|2059.01|2067.14|2059.44|2066.56|2058.86|28
1653293650000|2022-05-23 08:14:10|2066.7|2059|2067.27|2059.57|2067.39|2059.69|2066.67|2058.97|32
1653293660000|2022-05-23 08:14:20|2067.28|2059.58|2067.33|2059.63|2067.38|2059.68|2066.98|2059.28|25
1653293670000|2022-05-23 08:14:30|2067.51|2059.81|2067.41|2059.71|2067.83|2060.13|2067.41|2059.71|33
1653293680000|2022-05-23 08:14:40|2067.43|2059.73|2067.75|2060.05|2067.88|2060.18|2067.43|2059.73|26
1653293690000|2022-05-23 08:14:50|2067.74|2060.04|2067.42|2059.72|2067.79|2060.09|2067.33|2059.63|33
1653293700000|2022-05-23 08:15:00|2067.4|2059.7|2066.62|2058.92|2067.47|2059.77|2066.49|2058.79|19
1653293710000|2022-05-23 08:15:10|2066.58|2058.88|2066.79|2059.09|2066.89|2059.19|2066.51|2058.81|27
1653293720000|2022-05-23 08:15:20|2066.87|2059.17|2066.73|2059.03|2066.89|2059.19|2066.62|2058.92|28
1653293730000|2022-05-23 08:15:30|2066.53|2058.83|2066.6|2058.9|2066.73|2059.03|2066.53|2058.83|17
1653293740000|2022-05-23 08:15:40|2066.56|2058.86|2066.25|2058.55|2066.73|2059.03|2066.23|2058.53|19
1653293750000|2022-05-23 08:15:50|2066.26|2058.56|2066.05|2058.35|2066.28|2058.58|2065.83|2058.13|17
1653293760000|2022-05-23 08:16:00|2066.21|2058.51|2064.84|2057.14|2066.21|2058.51|2064.84|2057.14|33
1653293770000|2022-05-23 08:16:10|2064.89|2057.19|2064.03|2056.33|2064.89|2057.19|2064.01|2056.31|33
1653293780000|2022-05-23 08:16:20|2064|2056.3|2063.46|2055.76|2064.01|2056.31|2063.45|2055.75|30
1653293790000|2022-05-23 08:16:30|2063.56|2055.86|2063.58|2055.88|2063.98|2056.28|2063.48|2055.78|35
1653293800000|2022-05-23 08:16:40|2063.63|2055.93|2062|2054.3|2063.73|2056.03|2061.95|2054.25|39
1653293810000|2022-05-23 08:16:50|2061.96|2054.26|2063.55|2055.85|2063.87|2056.17|2061.91|2054.21|33
1653293820000|2022-05-23 08:17:00|2063.49|2055.79|2062.03|2054.33|2063.49|2055.79|2062.03|2054.33|37
1653293830000|2022-05-23 08:17:10|2062.12|2054.42|2061.82|2054.12|2063.06|2055.36|2061.77|2054.07|39
1653293840000|2022-05-23 08:17:20|2061.85|2054.15|2062.31|2054.61|2062.31|2054.61|2061.34|2053.64|37
1653293850000|2022-05-23 08:17:30|2062.4|2054.7|2062.36|2054.66|2063.11|2055.41|2062.33|2054.63|36
1653293860000|2022-05-23 08:17:40|2062.39|2054.69|2062.83|2055.13|2062.99|2055.29|2062.28|2054.58|36
1653293870000|2022-05-23 08:17:50|2062.9|2055.2|2063.31|2055.61|2063.33|2055.63|2062.52|2054.82|38
1653293880000|2022-05-23 08:18:00|2063.18|2055.48|2063.57|2055.87|2063.64|2055.94|2063.07|2055.37|33
1653293890000|2022-05-23 08:18:10|2063.58|2055.88|2063.59|2055.89|2063.65|2055.95|2063.29|2055.59|37
1653293900000|2022-05-23 08:18:20|2063.53|2055.83|2063.47|2055.77|2063.7|2056|2063.43|2055.73|35
1653293910000|2022-05-23 08:18:30|2063.44|2055.74|2063.71|2056.01|2063.72|2056.02|2063.44|2055.74|34
1653293920000|2022-05-23 08:18:40|2063.68|2055.98|2063.39|2055.69|2063.72|2056.02|2063.28|2055.58|33
1653293930000|2022-05-23 08:18:50|2063.36|2055.66|2063.4|2055.7|2063.48|2055.78|2063.32|2055.62|34
1653293940000|2022-05-23 08:19:00|2063.42|2055.72|2062.58|2054.88|2063.42|2055.72|2062.51|2054.81|35
1653293950000|2022-05-23 08:19:10|2062.59|2054.89|2061.46|2053.76|2062.59|2054.89|2061.09|2053.39|32
1653293960000|2022-05-23 08:19:20|2061.45|2053.75|2062.14|2054.44|2062.14|2054.44|2061.02|2053.32|37
1653293970000|2022-05-23 08:19:30|2062.17|2054.47|2061.91|2054.21|2062.21|2054.51|2061.56|2053.86|32
1653293980000|2022-05-23 08:19:40|2061.86|2054.16|2061.02|2053.32|2061.86|2054.16|2061.02|2053.32|36
1653293990000|2022-05-23 08:19:50|2061.03|2053.33|2060.42|2052.72|2061.18|2053.48|2060.39|2052.69|31
1653294000000|2022-05-23 08:20:00|2060.53|2052.83|2060.4|2052.7|2060.58|2052.88|2060.39|2052.69|31
1653294010000|2022-05-23 08:20:10|2060.5|2052.8|2061.6|2053.9|2062.07|2054.37|2060.22|2052.52|31
1653294020000|2022-05-23 08:20:20|2061.46|2053.76|2062.35|2054.65|2062.83|2055.13|2061.46|2053.76|37
1653294030000|2022-05-23 08:20:30|2062.27|2054.57|2062.55|2054.85|2062.83|2055.13|2062.22|2054.52|35
1653294040000|2022-05-23 08:20:40|2062.6|2054.9|2062.36|2054.66|2062.6|2054.9|2061.94|2054.24|31
1653294050000|2022-05-23 08:20:50|2062.33|2054.63|2062.52|2054.82|2062.57|2054.87|2062.1|2054.4|32
1653294060000|2022-05-23 08:21:00|2062.5|2054.8|2062.51|2054.81|2062.6|2054.9|2062.21|2054.51|34
1653294070000|2022-05-23 08:21:10|2062.5|2054.8|2062.32|2054.62|2062.61|2054.91|2062.32|2054.62|24
1653294080000|2022-05-23 08:21:20|2062.41|2054.71|2062.95|2055.25|2063|2055.3|2062.41|2054.71|31
1653294090000|2022-05-23 08:21:30|2062.93|2055.23|2063.58|2055.88|2063.58|2055.88|2062.85|2055.15|32
1653294100000|2022-05-23 08:21:40|2063.55|2055.85|2063.76|2056.06|2063.9|2056.2|2063.52|2055.82|36
1653294110000|2022-05-23 08:21:50|2063.77|2056.07|2064.04|2056.34|2064.09|2056.39|2063.67|2055.97|32
1653294120000|2022-05-23 08:22:00|2064.2|2056.5|2064.29|2056.59|2064.51|2056.81|2064|2056.3|31
1653294130000|2022-05-23 08:22:10|2064.21|2056.51|2063.76|2056.06|2064.33|2056.63|2063.75|2056.05|34
1653294140000|2022-05-23 08:22:20|2063.85|2056.15|2063.41|2055.71|2063.85|2056.15|2063.24|2055.54|28
1653294150000|2022-05-23 08:22:30|2063.48|2055.78|2063.73|2056.03|2063.83|2056.13|2063.41|2055.71|24
1653294160000|2022-05-23 08:22:40|2063.77|2056.07|2064.92|2057.22|2064.95|2057.25|2063.6|2055.9|31
1653294170000|2022-05-23 08:22:50|2064.98|2057.28|2065.81|2058.11|2066.01|2058.31|2064.98|2057.28|28
1653294180000|2022-05-23 08:23:00|2065.99|2058.29|2065.15|2057.45|2065.99|2058.29|2064.96|2057.26|33
1653294190000|2022-05-23 08:23:10|2065.08|2057.38|2065.24|2057.54|2065.35|2057.65|2064.97|2057.27|21
1653294200000|2022-05-23 08:23:20|2065.28|2057.58|2064.68|2056.98|2065.36|2057.66|2064.65|2056.95|22
1653294210000|2022-05-23 08:23:30|2064.73|2057.03|2064.59|2056.89|2064.79|2057.09|2064.39|2056.69|20
1653294220000|2022-05-23 08:23:40|2064.42|2056.72|2063.87|2056.17|2064.69|2056.99|2063.83|2056.13|27
1653294230000|2022-05-23 08:23:50|2063.86|2056.16|2063.53|2055.83|2063.87|2056.17|2063.36|2055.66|24
1653294240000|2022-05-23 08:24:00|2063.54|2055.84|2064.79|2057.09|2064.88|2057.18|2063.54|2055.84|36
1653294250000|2022-05-23 08:24:10|2064.72|2057.02|2064.86|2057.16|2064.94|2057.24|2064.7|2057|35
1653294260000|2022-05-23 08:24:20|2064.76|2057.06|2064.78|2057.08|2064.85|2057.15|2064.41|2056.71|32
1653294270000|2022-05-23 08:24:30|2064.77|2057.07|2065.12|2057.42|2065.26|2057.56|2064.75|2057.05|30
1653294280000|2022-05-23 08:24:40|2065.11|2057.41|2065.13|2057.43|2065.23|2057.53|2065.02|2057.32|26
1653294290000|2022-05-23 08:24:50|2065.11|2057.41|2064.87|2057.17|2065.63|2057.93|2064.82|2057.12|31
1653294300000|2022-05-23 08:25:00|2064.88|2057.18|2065.31|2057.61|2065.31|2057.61|2064.87|2057.17|28
1653294310000|2022-05-23 08:25:10|2065.33|2057.63|2066.19|2058.49|2066.28|2058.58|2065.33|2057.63|28
1653294320000|2022-05-23 08:25:20|2066.16|2058.46|2066.31|2058.61|2066.61|2058.91|2066.1|2058.4|33
1653294330000|2022-05-23 08:25:30|2066.32|2058.62|2066.89|2059.19|2066.93|2059.23|2066.31|2058.61|30
1653294340000|2022-05-23 08:25:40|2066.78|2059.08|2066.86|2059.16|2066.88|2059.18|2066.72|2059.02|19
1653294350000|2022-05-23 08:25:50|2066.8|2059.1|2066.48|2058.78|2066.88|2059.18|2066.32|2058.62|29
1653294360000|2022-05-23 08:26:00|2066.43|2058.73|2066.42|2058.72|2066.55|2058.85|2066.34|2058.64|31
1653294370000|2022-05-23 08:26:10|2066.43|2058.73|2066.77|2059.07|2066.81|2059.11|2066.21|2058.51|28
1653294380000|2022-05-23 08:26:20|2066.66|2058.96|2066.78|2059.08|2066.78|2059.08|2066.12|2058.42|26
1653294390000|2022-05-23 08:26:30|2066.79|2059.09|2066.77|2059.07|2066.79|2059.09|2066.63|2058.93|27
1653294400000|2022-05-23 08:26:40|2066.78|2059.08|2066.61|2058.91|2066.81|2059.11|2066.48|2058.78|24
1653294410000|2022-05-23 08:26:50|2066.56|2058.86|2066.45|2058.75|2066.57|2058.87|2066.45|2058.75|19
1653294420000|2022-05-23 08:27:00|2066.54|2058.84|2065.88|2058.18|2066.56|2058.86|2065.85|2058.15|25
1653294430000|2022-05-23 08:27:10|2065.86|2058.16|2065.82|2058.12|2065.91|2058.21|2065.66|2057.96|16
1653294440000|2022-05-23 08:27:20|2065.73|2058.03|2065.68|2057.98|2065.82|2058.12|2065.68|2057.98|9
1653294450000|2022-05-23 08:27:30|2065.8|2058.1|2066.95|2059.25|2067.01|2059.31|2065.79|2058.09|27
1653294460000|2022-05-23 08:27:40|2066.96|2059.26|2066.76|2059.06|2067|2059.3|2066.74|2059.04|26
1653294470000|2022-05-23 08:27:50|2066.75|2059.05|2066.19|2058.49|2066.82|2059.12|2066.18|2058.48|36
1653294480000|2022-05-23 08:28:00|2066.04|2058.34|2065.18|2057.48|2066.06|2058.36|2065.09|2057.39|32
1653294490000|2022-05-23 08:28:10|2065.2|2057.5|2066.12|2058.42|2066.14|2058.44|2065.17|2057.47|36
1653294500000|2022-05-23 08:28:20|2066.14|2058.44|2065.91|2058.21|2066.17|2058.47|2065.9|2058.2|34
1653294510000|2022-05-23 08:28:30|2065.89|2058.19|2065.63|2057.93|2065.89|2058.19|2065.55|2057.85|31
1653294520000|2022-05-23 08:28:40|2065.62|2057.92|2065.51|2057.81|2065.85|2058.15|2065.51|2057.81|34
1653294530000|2022-05-23 08:28:50|2065.43|2057.73|2065.53|2057.83|2065.56|2057.86|2065.36|2057.66|30
1653294540000|2022-05-23 08:29:00|2065.57|2057.87|2065.84|2058.14|2066.09|2058.39|2065.47|2057.77|36
1653294550000|2022-05-23 08:29:10|2065.85|2058.15|2066.03|2058.33|2066.04|2058.34|2065.66|2057.96|32
1653294560000|2022-05-23 08:29:20|2065.94|2058.24|2065.96|2058.26|2066.07|2058.37|2065.84|2058.14|26
1653294570000|2022-05-23 08:29:30|2066.06|2058.36|2065.95|2058.25|2066.06|2058.36|2065.39|2057.69|34
1653294580000|2022-05-23 08:29:40|2065.79|2058.09|2066.56|2058.86|2066.64|2058.94|2065.79|2058.09|31
1653294590000|2022-05-23 08:29:50|2066.54|2058.84|2066.36|2058.66|2066.64|2058.94|2066.09|2058.39|23
1653294600000|2022-05-23 08:30:00|2066.34|2058.64|2066.21|2058.51|2066.34|2058.64|2066.04|2058.34|30
1653294610000|2022-05-23 08:30:10|2066.22|2058.52|2066.68|2058.98|2066.75|2059.05|2066.16|2058.46|26
1653294620000|2022-05-23 08:30:20|2066.67|2058.97|2066.45|2058.75|2066.78|2059.08|2066.39|2058.69|29
1653294630000|2022-05-23 08:30:30|2066.49|2058.79|2066.96|2059.26|2067.12|2059.42|2066.42|2058.72|34
1653294640000|2022-05-23 08:30:40|2066.95|2059.25|2067.33|2059.63|2067.44|2059.74|2066.88|2059.18|24
1653294650000|2022-05-23 08:30:50|2067.16|2059.46|2067.25|2059.55|2067.51|2059.81|2067.03|2059.33|23
1653294660000|2022-05-23 08:31:00|2067.1|2059.4|2066.79|2059.09|2067.12|2059.42|2066.51|2058.81|29
1653294670000|2022-05-23 08:31:10|2066.99|2059.29|2066.31|2058.61|2067.18|2059.48|2066.17|2058.47|21
1653294680000|2022-05-23 08:31:20|2066.44|2058.74|2066.33|2058.63|2066.55|2058.85|2066.27|2058.57|28
1653294690000|2022-05-23 08:31:30|2065.79|2058.09|2065.61|2057.91|2065.79|2058.09|2065.33|2057.63|35
1653294700000|2022-05-23 08:31:40|2065.76|2058.06|2064.9|2057.2|2065.76|2058.06|2064.9|2057.2|37
1653294710000|2022-05-23 08:31:50|2064.89|2057.19|2064.87|2057.17|2065.18|2057.48|2064.69|2056.99|33
1653294720000|2022-05-23 08:32:00|2064.86|2057.16|2064.77|2057.07|2064.86|2057.16|2064.6|2056.9|31
1653294730000|2022-05-23 08:32:10|2064.72|2057.02|2064.32|2056.62|2064.85|2057.15|2064.27|2056.57|29
1653294740000|2022-05-23 08:32:20|2064.28|2056.58|2064.36|2056.66|2064.46|2056.76|2064.06|2056.36|33
1653294750000|2022-05-23 08:32:30|2064.35|2056.65|2065.02|2057.32|2065.08|2057.38|2064.33|2056.63|30
1653294760000|2022-05-23 08:32:40|2065.06|2057.36|2064.75|2057.05|2065.06|2057.36|2064.68|2056.98|35
1653294770000|2022-05-23 08:32:50|2064.86|2057.16|2064.86|2057.16|2065.07|2057.37|2064.76|2057.06|24
1653294780000|2022-05-23 08:33:00|2064.87|2057.17|2064.94|2057.24|2065.17|2057.47|2064.78|2057.08|35
1653294790000|2022-05-23 08:33:10|2064.86|2057.16|2064.49|2056.79|2065.15|2057.45|2064.49|2056.79|28
1653294800000|2022-05-23 08:33:20|2064.47|2056.77|2063.17|2055.47|2064.47|2056.77|2063.17|2055.47|35
1653294810000|2022-05-23 08:33:30|2063.09|2055.39|2063.17|2055.47|2063.27|2055.57|2062.98|2055.28|17
1653294820000|2022-05-23 08:33:40|2063.18|2055.48|2063.32|2055.62|2063.32|2055.62|2063.04|2055.34|17
1653294830000|2022-05-23 08:33:50|2063.49|2055.79|2062.69|2054.99|2063.49|2055.79|2062.69|2054.99|29
1653294840000|2022-05-23 08:34:00|2062.73|2055.03|2062.7|2055|2062.88|2055.18|2062.68|2054.98|30
1653294850000|2022-05-23 08:34:10|2062.66|2054.96|2061.14|2053.44|2062.66|2054.96|2061.12|2053.42|33
1653294860000|2022-05-23 08:34:20|2061.12|2053.42|2060.38|2052.68|2061.24|2053.54|2059.49|2051.79|37
1653294870000|2022-05-23 08:34:30|2060.3|2052.6|2060.23|2052.53|2060.67|2052.97|2060.13|2052.43|35
1653294880000|2022-05-23 08:34:40|2060.27|2052.57|2060.82|2053.12|2060.82|2053.12|2060.27|2052.57|31
1653294890000|2022-05-23 08:34:50|2060.98|2053.28|2060.93|2053.23|2061|2053.3|2059.81|2052.11|36
1653294900000|2022-05-23 08:35:00|2060.82|2053.12|2058.97|2051.27|2060.87|2053.17|2058.94|2051.24|30
1653294910000|2022-05-23 08:35:10|2058.99|2051.29|2059.08|2051.38|2059.24|2051.54|2058.92|2051.22|27
1653294920000|2022-05-23 08:35:20|2059.06|2051.36|2058.2|2050.5|2059.19|2051.49|2057.96|2050.26|29
1653294930000|2022-05-23 08:35:30|2058.91|2051.21|2057.92|2050.22|2059.31|2051.61|2057.92|2050.22|34
1653294940000|2022-05-23 08:35:40|2058.02|2050.32|2058.61|2050.91|2058.64|2050.94|2057.9|2050.2|36
1653294950000|2022-05-23 08:35:50|2058.64|2050.94|2057.9|2050.2|2058.64|2050.94|2057.85|2050.15|36
1653294960000|2022-05-23 08:36:00|2058.22|2050.52|2057.78|2050.08|2058.22|2050.52|2057.78|2050.08|28
1653294970000|2022-05-23 08:36:10|2057.82|2050.12|2057.73|2050.03|2058.25|2050.55|2057.42|2049.72|32
1653294980000|2022-05-23 08:36:20|2058.09|2050.39|2058.96|2051.26|2059.28|2051.58|2057.73|2050.03|29
1653294990000|2022-05-23 08:36:30|2059.08|2051.38|2057.47|2049.77|2059.08|2051.38|2057.47|2049.77|36
1653295000000|2022-05-23 08:36:40|2057.53|2049.83|2057.03|2049.33|2057.53|2049.83|2056.85|2049.15|36
1653295010000|2022-05-23 08:36:50|2057.08|2049.38|2057.53|2049.83|2057.71|2050.01|2056.91|2049.21|31
1653295020000|2022-05-23 08:37:00|2057.59|2049.89|2058.55|2050.85|2058.61|2050.91|2057.53|2049.83|30
1653295030000|2022-05-23 08:37:10|2058.57|2050.87|2058.41|2050.71|2058.57|2050.87|2058.38|2050.68|26
1653295040000|2022-05-23 08:37:20|2058.44|2050.74|2058.47|2050.77|2058.51|2050.81|2057.8|2050.1|31
1653295050000|2022-05-23 08:37:30|2058.42|2050.72|2057.88|2050.18|2059.18|2051.48|2057.78|2050.08|31
1653295060000|2022-05-23 08:37:40|2057.78|2050.08|2058.7|2051|2058.71|2051.01|2057.69|2049.99|33
1653295070000|2022-05-23 08:37:50|2058.72|2051.02|2057.63|2049.93|2058.89|2051.19|2057.55|2049.85|32
1653295080000|2022-05-23 08:38:00|2057.92|2050.22|2057.57|2049.87|2057.93|2050.23|2057.47|2049.77|30
1653295090000|2022-05-23 08:38:10|2057.69|2049.99|2058.45|2050.75|2058.59|2050.89|2057.49|2049.79|37
1653295100000|2022-05-23 08:38:20|2058.48|2050.78|2059.8|2052.1|2059.8|2052.1|2058.43|2050.73|23
1653295110000|2022-05-23 08:38:30|2059.78|2052.08|2059.81|2052.11|2059.93|2052.23|2059.61|2051.91|18
1653295120000|2022-05-23 08:38:40|2059.82|2052.12|2059.88|2052.18|2060.3|2052.6|2059.76|2052.06|36
1653295130000|2022-05-23 08:38:50|2059.71|2052.01|2059.28|2051.58|2059.71|2052.01|2059.16|2051.46|30
1653295140000|2022-05-23 08:39:00|2059.31|2051.61|2059.26|2051.56|2059.46|2051.76|2058.39|2050.69|35
1653295150000|2022-05-23 08:39:10|2059.3|2051.6|2058.36|2050.66|2059.36|2051.66|2058.33|2050.63|31
1653295160000|2022-05-23 08:39:20|2058.33|2050.63|2059.07|2051.37|2059.28|2051.58|2058.22|2050.52|33
1653295170000|2022-05-23 08:39:30|2059.26|2051.56|2059.5|2051.8|2059.72|2052.02|2059.08|2051.38|31
1653295180000|2022-05-23 08:39:40|2059.52|2051.82|2059.71|2052.01|2059.79|2052.09|2059.5|2051.8|29
1653295190000|2022-05-23 08:39:50|2059.65|2051.95|2058.63|2050.93|2059.77|2052.07|2058.5|2050.8|35
1653295200000|2022-05-23 08:40:00|2058.5|2050.8|2058.7|2051|2058.77|2051.07|2058.1|2050.4|31
1653295210000|2022-05-23 08:40:10|2058.67|2050.97|2058.54|2050.84|2058.69|2050.99|2058.37|2050.67|25
1653295220000|2022-05-23 08:40:20|2058.42|2050.72|2059.03|2051.33|2059.06|2051.36|2058.42|2050.72|33
1653295230000|2022-05-23 08:40:30|2059.19|2051.49|2059.07|2051.37|2060.33|2052.63|2059.07|2051.37|34
1653295240000|2022-05-23 08:40:40|2059.21|2051.51|2057.48|2049.78|2059.21|2051.51|2057.46|2049.76|32
1653295250000|2022-05-23 08:40:50|2057.59|2049.89|2057.51|2049.81|2057.6|2049.9|2057.18|2049.48|37
1653295260000|2022-05-23 08:41:00|2057.49|2049.79|2057.49|2049.79|2057.51|2049.81|2057.06|2049.36|39
1653295270000|2022-05-23 08:41:10|2057.56|2049.86|2058.44|2050.74|2058.48|2050.78|2057.51|2049.81|20
1653295280000|2022-05-23 08:41:20|2058.48|2050.78|2058.7|2051|2058.7|2051|2058.48|2050.78|16
1653295290000|2022-05-23 08:41:30|2058.58|2050.88|2059|2051.3|2059.29|2051.59|2058.58|2050.88|20
1653295300000|2022-05-23 08:41:40|2059.21|2051.51|2058.55|2050.85|2059.27|2051.57|2058.3|2050.6|32
1653295310000|2022-05-23 08:41:50|2058.57|2050.87|2057.53|2049.83|2058.74|2051.04|2057.29|2049.59|26
1653295320000|2022-05-23 08:42:00|2057.56|2049.86|2057.58|2049.88|2058.18|2050.48|2056.99|2049.29|36
1653295330000|2022-05-23 08:42:10|2057.8|2050.1|2058.41|2050.71|2058.7|2051|2057.69|2049.99|34
1653295340000|2022-05-23 08:42:20|2058.4|2050.7|2058.94|2051.24|2058.94|2051.24|2058.32|2050.62|36
1653295350000|2022-05-23 08:42:30|2058.87|2051.17|2058.39|2050.69|2059.06|2051.36|2058.31|2050.61|21
1653295360000|2022-05-23 08:42:40|2058.42|2050.72|2057.82|2050.12|2058.44|2050.74|2057.69|2049.99|29
1653295370000|2022-05-23 08:42:50|2057.84|2050.14|2056.77|2049.07|2058.14|2050.44|2056.76|2049.06|36
1653295380000|2022-05-23 08:43:00|2056.94|2049.24|2056.37|2048.67|2057.22|2049.52|2056.09|2048.39|34
1653295390000|2022-05-23 08:43:10|2056.36|2048.66|2056.76|2049.06|2056.92|2049.22|2056.33|2048.63|35
1653295400000|2022-05-23 08:43:20|2056.77|2049.07|2056.89|2049.19|2056.98|2049.28|2056.64|2048.94|29
1653295410000|2022-05-23 08:43:30|2056.95|2049.25|2057.39|2049.69|2057.53|2049.83|2056.8|2049.1|31
1653295420000|2022-05-23 08:43:40|2057.47|2049.77|2057.04|2049.34|2057.47|2049.77|2056.88|2049.18|31
1653295430000|2022-05-23 08:43:50|2057.01|2049.31|2057.23|2049.53|2057.25|2049.55|2057.01|2049.31|31
1653295440000|2022-05-23 08:44:00|2057.39|2049.69|2057.22|2049.52|2057.53|2049.83|2057.1|2049.4|33
1653295450000|2022-05-23 08:44:10|2057.2|2049.5|2056.68|2048.98|2057.35|2049.65|2056.66|2048.96|34
1653295460000|2022-05-23 08:44:20|2056.7|2049|2056.63|2048.93|2057.05|2049.35|2056.47|2048.77|29
1653295470000|2022-05-23 08:44:30|2056.55|2048.85|2057.04|2049.34|2057.08|2049.38|2056.51|2048.81|32
1653295480000|2022-05-23 08:44:40|2057.17|2049.47|2057.37|2049.67|2057.66|2049.96|2057.17|2049.47|32
1653295490000|2022-05-23 08:44:50|2057.38|2049.68|2057.07|2049.37|2057.54|2049.84|2057.07|2049.37|31
1653295500000|2022-05-23 08:45:00|2057.18|2049.48|2057.73|2050.03|2057.75|2050.05|2057.13|2049.43|31
1653295510000|2022-05-23 08:45:10|2057.55|2049.85|2057.63|2049.93|2057.69|2049.99|2057.04|2049.34|33
1653295520000|2022-05-23 08:45:20|2057.51|2049.81|2057.81|2050.11|2057.85|2050.15|2057.44|2049.74|37
1653295530000|2022-05-23 08:45:30|2057.83|2050.13|2057.69|2049.99|2057.83|2050.13|2057.58|2049.88|31
1653295540000|2022-05-23 08:45:40|2057.67|2049.97|2058.19|2050.49|2058.2|2050.5|2057.58|2049.88|33
1653295550000|2022-05-23 08:45:50|2057.97|2050.27|2058.42|2050.72|2058.44|2050.74|2057.75|2050.05|25
1653295560000|2022-05-23 08:46:00|2058.5|2050.8|2058.44|2050.74|2058.65|2050.95|2058.3|2050.6|23
1653295570000|2022-05-23 08:46:10|2058.43|2050.73|2058.67|2050.97|2058.79|2051.09|2058.43|2050.73|17
1653295580000|2022-05-23 08:46:20|2058.65|2050.95|2057.42|2049.72|2058.8|2051.1|2057.41|2049.71|30
1653295590000|2022-05-23 08:46:30|2057.54|2049.84|2057.33|2049.63|2057.63|2049.93|2057.15|2049.45|31
1653295600000|2022-05-23 08:46:40|2057.28|2049.58|2057.01|2049.31|2057.43|2049.73|2056.99|2049.29|27
1653295610000|2022-05-23 08:46:50|2057.04|2049.34|2056.81|2049.11|2057.07|2049.37|2056.73|2049.03|31
1653295620000|2022-05-23 08:47:00|2056.76|2049.06|2056.02|2048.32|2056.87|2049.17|2055.87|2048.17|22
1653295630000|2022-05-23 08:47:10|2055.97|2048.27|2055.59|2047.89|2056.07|2048.37|2055.28|2047.58|33
1653295640000|2022-05-23 08:47:20|2055.49|2047.79|2055.14|2047.44|2055.49|2047.79|2055.09|2047.39|27
1653295650000|2022-05-23 08:47:30|2055.17|2047.47|2054.64|2046.94|2055.17|2047.47|2054.32|2046.62|29
1653295660000|2022-05-23 08:47:40|2054.99|2047.29|2053.9|2046.2|2055.18|2047.48|2053.9|2046.2|36
1653295670000|2022-05-23 08:47:50|2054.13|2046.43|2054.54|2046.84|2054.54|2046.84|2053.62|2045.92|28
1653295680000|2022-05-23 08:48:00|2054.3|2046.6|2055.21|2047.51|2055.41|2047.71|2054.3|2046.6|36
1653295690000|2022-05-23 08:48:10|2055.29|2047.59|2055.85|2048.15|2056.44|2048.74|2055.29|2047.59|36
1653295700000|2022-05-23 08:48:20|2055.89|2048.19|2056.35|2048.65|2056.66|2048.96|2055.69|2047.99|32
1653295710000|2022-05-23 08:48:30|2056.44|2048.74|2056.72|2049.02|2056.9|2049.2|2056.36|2048.66|27
1653295720000|2022-05-23 08:48:40|2056.71|2049.01|2057.31|2049.61|2057.41|2049.71|2056.67|2048.97|35
1653295730000|2022-05-23 08:48:50|2057.32|2049.62|2057.51|2049.81|2057.51|2049.81|2057.28|2049.58|31
1653295740000|2022-05-23 08:49:00|2057.55|2049.85|2057.81|2050.11|2057.81|2050.11|2057.33|2049.63|31
1653295750000|2022-05-23 08:49:10|2057.73|2050.03|2057.86|2050.16|2057.98|2050.28|2057.4|2049.7|35
1653295760000|2022-05-23 08:49:20|2057.91|2050.21|2057.93|2050.23|2058.07|2050.37|2057.87|2050.17|24
1653295770000|2022-05-23 08:49:30|2057.88|2050.18|2057.27|2049.57|2057.88|2050.18|2057.07|2049.37|35
1653295780000|2022-05-23 08:49:40|2057.28|2049.58|2057.77|2050.07|2057.83|2050.13|2057.12|2049.42|28
1653295790000|2022-05-23 08:49:50|2057.76|2050.06|2057.64|2049.94|2057.81|2050.11|2057.39|2049.69|30
1653295800000|2022-05-23 08:50:00|2057.69|2049.99|2057.52|2049.82|2057.7|2050|2057.41|2049.71|32
1653295810000|2022-05-23 08:50:10|2057.67|2049.97|2058.48|2050.78|2058.55|2050.85|2057.51|2049.81|25
1653295820000|2022-05-23 08:50:20|2058.55|2050.85|2059.37|2051.67|2059.37|2051.67|2058.43|2050.73|32
1653295830000|2022-05-23 08:50:30|2059.4|2051.7|2059.78|2052.08|2059.97|2052.27|2059.17|2051.47|35
1653295840000|2022-05-23 08:50:40|2059.63|2051.93|2059.23|2051.53|2059.98|2052.28|2059.23|2051.53|26
1653295850000|2022-05-23 08:50:50|2059.25|2051.55|2059.44|2051.74|2059.55|2051.85|2059.25|2051.55|21
1653295860000|2022-05-23 08:51:00|2059.35|2051.65|2059.25|2051.55|2059.66|2051.96|2058.73|2051.03|25
1653295870000|2022-05-23 08:51:10|2059.14|2051.44|2059.38|2051.68|2059.79|2052.09|2059.14|2051.44|20
1653295880000|2022-05-23 08:51:20|2059.35|2051.65|2058.59|2050.89|2059.48|2051.78|2058.59|2050.89|20
1653295890000|2022-05-23 08:51:30|2058.58|2050.88|2058.68|2050.98|2059.13|2051.43|2058.53|2050.83|33
1653295900000|2022-05-23 08:51:40|2058.6|2050.9|2058.3|2050.6|2058.69|2050.99|2057.96|2050.26|30
1653295910000|2022-05-23 08:51:50|2058.29|2050.59|2058.23|2050.53|2058.31|2050.61|2058.1|2050.4|18
1653295920000|2022-05-23 08:52:00|2058.4|2050.7|2058.27|2050.57|2058.43|2050.73|2058.26|2050.56|29
1653295930000|2022-05-23 08:52:10|2058.28|2050.58|2058.28|2050.58|2058.4|2050.7|2058.24|2050.54|35
1653295940000|2022-05-23 08:52:20|2058.2|2050.5|2059.12|2051.42|2059.17|2051.47|2058.2|2050.5|35
1653295950000|2022-05-23 08:52:30|2059.1|2051.4|2058.86|2051.16|2059.38|2051.68|2058.86|2051.16|33
1653295960000|2022-05-23 08:52:40|2058.87|2051.17|2058.99|2051.29|2059.27|2051.57|2058.85|2051.15|31
1653295970000|2022-05-23 08:52:50|2059.16|2051.46|2058.97|2051.27|2059.16|2051.46|2058.95|2051.25|24
1653295980000|2022-05-23 08:53:00|2058.98|2051.28|2059.16|2051.46|2059.18|2051.48|2058.98|2051.28|13
1653295990000|2022-05-23 08:53:10|2059.19|2051.49|2058.76|2051.06|2059.19|2051.49|2058.53|2050.83|31
1653296000000|2022-05-23 08:53:20|2058.73|2051.03|2058.66|2050.96|2059.02|2051.32|2058.5|2050.8|24
1653296010000|2022-05-23 08:53:30|2058.67|2050.97|2058.32|2050.62|2058.74|2051.04|2058.01|2050.31|20
1653296020000|2022-05-23 08:53:40|2058.53|2050.83|2058.08|2050.38|2058.53|2050.83|2057.61|2049.91|22
1653296030000|2022-05-23 08:53:50|2058.07|2050.37|2056.05|2048.35|2058.07|2050.37|2056.05|2048.35|26
1653296040000|2022-05-23 08:54:00|2056|2048.3|2055.57|2047.87|2056.1|2048.4|2055.49|2047.79|31
1653296050000|2022-05-23 08:54:10|2055.56|2047.86|2056.52|2048.82|2056.52|2048.82|2055.54|2047.84|30
1653296060000|2022-05-23 08:54:20|2056.67|2048.97|2057.89|2050.19|2057.89|2050.19|2056.67|2048.97|34
1653296070000|2022-05-23 08:54:30|2057.88|2050.18|2057.74|2050.04|2057.9|2050.2|2057.67|2049.97|30
1653296080000|2022-05-23 08:54:40|2057.78|2050.08|2057.49|2049.79|2057.91|2050.21|2057.39|2049.69|25
1653296090000|2022-05-23 08:54:50|2057.48|2049.78|2057.62|2049.92|2057.63|2049.93|2057.35|2049.65|30
1653296100000|2022-05-23 08:55:00|2057.63|2049.93|2057.49|2049.79|2057.63|2049.93|2057.4|2049.7|25
1653296110000|2022-05-23 08:55:10|2057.55|2049.85|2058.32|2050.62|2058.4|2050.7|2057.5|2049.8|30
1653296120000|2022-05-23 08:55:20|2058.33|2050.63|2058.26|2050.56|2058.39|2050.69|2058.14|2050.44|23
1653296130000|2022-05-23 08:55:30|2058.27|2050.57|2058.29|2050.59|2058.92|2051.22|2058.2|2050.5|29
1653296140000|2022-05-23 08:55:40|2058.53|2050.83|2058.39|2050.69|2058.6|2050.9|2058.31|2050.61|29
1653296150000|2022-05-23 08:55:50|2058.43|2050.73|2058.84|2051.14|2058.84|2051.14|2058.22|2050.52|36
1653296160000|2022-05-23 08:56:00|2058.85|2051.15|2058.62|2050.92|2058.96|2051.26|2058.58|2050.88|32
1653296170000|2022-05-23 08:56:10|2058.7|2051|2058.69|2050.99|2058.77|2051.07|2058.59|2050.89|22
1653296180000|2022-05-23 08:56:20|2058.58|2050.88|2059.26|2051.56|2059.65|2051.95|2058.58|2050.88|25
1653296190000|2022-05-23 08:56:30|2059.25|2051.55|2058.82|2051.12|2059.25|2051.55|2058.78|2051.08|28
1653296200000|2022-05-23 08:56:40|2058.84|2051.14|2057.4|2049.7|2058.84|2051.14|2057.4|2049.7|36
1653296210000|2022-05-23 08:56:50|2057.28|2049.58|2057.08|2049.38|2057.49|2049.79|2056.99|2049.29|33
1653296220000|2022-05-23 08:57:00|2057.05|2049.35|2056.5|2048.8|2057.19|2049.49|2056.33|2048.63|33
1653296230000|2022-05-23 08:57:10|2056.56|2048.86|2057.06|2049.36|2057.22|2049.52|2056.17|2048.47|36
1653296240000|2022-05-23 08:57:20|2056.95|2049.25|2057.89|2050.19|2057.89|2050.19|2056.71|2049.01|34
1653296250000|2022-05-23 08:57:30|2057.77|2050.07|2058.05|2050.35|2058.16|2050.46|2057.77|2050.07|22
1653296260000|2022-05-23 08:57:40|2058.07|2050.37|2058.34|2050.64|2058.62|2050.92|2058.03|2050.33|27
1653296270000|2022-05-23 08:57:50|2058.26|2050.56|2058.3|2050.6|2058.56|2050.86|2058.24|2050.54|27
1653296280000|2022-05-23 08:58:00|2058.32|2050.62|2058.58|2050.88|2058.64|2050.94|2058.3|2050.6|17
1653296290000|2022-05-23 08:58:10|2058.62|2050.92|2058.63|2050.93|2058.68|2050.98|2058.52|2050.82|15
1653296300000|2022-05-23 08:58:20|2058.58|2050.88|2058.57|2050.87|2058.82|2051.12|2058.56|2050.86|29
1653296310000|2022-05-23 08:58:30|2058.56|2050.86|2058.29|2050.59|2058.75|2051.05|2058.29|2050.59|22
1653296320000|2022-05-23 08:58:40|2058.3|2050.6|2058.09|2050.39|2058.48|2050.78|2057.91|2050.21|30
1653296330000|2022-05-23 08:58:50|2058.02|2050.32|2058.22|2050.52|2058.28|2050.58|2057.79|2050.09|29
1653296340000|2022-05-23 08:59:00|2058.23|2050.53|2058.26|2050.56|2058.34|2050.64|2058.04|2050.34|33
1653296350000|2022-05-23 08:59:10|2058.28|2050.58|2057.83|2050.13|2058.39|2050.69|2057.79|2050.09|28
1653296360000|2022-05-23 08:59:20|2057.9|2050.2|2057.26|2049.56|2057.9|2050.2|2057.19|2049.49|30
1653296370000|2022-05-23 08:59:30|2057.24|2049.54|2057.35|2049.65|2057.41|2049.71|2057.24|2049.54|32
1653296380000|2022-05-23 08:59:40|2057.36|2049.66|2057.25|2049.55|2057.41|2049.71|2057.15|2049.45|26
1653296390000|2022-05-23 08:59:50|2057.23|2049.53|2057.11|2049.41|2057.31|2049.61|2057.09|2049.39|20
1653296400000|2022-05-23 09:00:00|2057.09|2049.39|2058.7|2051|2058.7|2051|2057.09|2049.39|33
1653296410000|2022-05-23 09:00:10|2058.71|2051.01|2058.47|2050.77|2059.03|2051.33|2058.47|2050.77|27
1653296420000|2022-05-23 09:00:20|2058.46|2050.76|2058.53|2050.83|2058.55|2050.85|2058.35|2050.65|22
1653296430000|2022-05-23 09:00:30|2058.56|2050.86|2058.08|2050.38|2058.68|2050.98|2058.04|2050.34|27
1653296440000|2022-05-23 09:00:40|2057.94|2050.24|2058.2|2050.5|2058.39|2050.69|2057.73|2050.03|21
1653296450000|2022-05-23 09:00:50|2058.19|2050.49|2058.05|2050.35|2058.37|2050.67|2058.05|2050.35|27
1653296460000|2022-05-23 09:01:00|2058.04|2050.34|2057.92|2050.22|2058.04|2050.34|2057.26|2049.56|32
1653296470000|2022-05-23 09:01:10|2057.96|2050.26|2057.41|2049.71|2058.07|2050.37|2057.37|2049.67|27
1653296480000|2022-05-23 09:01:20|2057.43|2049.73|2057.45|2049.75|2057.49|2049.79|2057.31|2049.61|17
1653296490000|2022-05-23 09:01:30|2057.47|2049.77|2056.32|2048.62|2057.5|2049.8|2056.31|2048.61|30
1653296500000|2022-05-23 09:01:40|2056.43|2048.73|2055.73|2048.03|2056.43|2048.73|2055.51|2047.81|38
1653296510000|2022-05-23 09:01:50|2055.68|2047.98|2055.7|2048|2055.78|2048.08|2055.43|2047.73|23
1653296520000|2022-05-23 09:02:00|2055.24|2047.54|2054.83|2047.13|2055.53|2047.83|2054.76|2047.06|34
1653296530000|2022-05-23 09:02:10|2054.84|2047.14|2055.12|2047.42|2055.23|2047.53|2054.66|2046.96|31
1653296540000|2022-05-23 09:02:20|2055.24|2047.54|2055.22|2047.52|2055.35|2047.65|2054.89|2047.19|31
1653296550000|2022-05-23 09:02:30|2055.29|2047.59|2055.56|2047.86|2055.94|2048.24|2055.25|2047.55|25
1653296560000|2022-05-23 09:02:40|2055.55|2047.85|2055.33|2047.63|2055.94|2048.24|2055.23|2047.53|26
1653296570000|2022-05-23 09:02:50|2055.38|2047.68|2055.62|2047.92|2056.05|2048.35|2055.33|2047.63|28
1653296580000|2022-05-23 09:03:00|2055.6|2047.9|2056.23|2048.53|2056.44|2048.74|2055.57|2047.87|25
1653296590000|2022-05-23 09:03:10|2056.25|2048.55|2058.31|2050.61|2058.31|2050.61|2056.18|2048.48|18
1653296600000|2022-05-23 09:03:20|2058.03|2050.33|2057.84|2050.14|2058.83|2051.13|2057.41|2049.71|29
1653296610000|2022-05-23 09:03:30|2057.81|2050.11|2057.73|2050.03|2057.84|2050.14|2057.45|2049.75|28
1653296620000|2022-05-23 09:03:40|2057.77|2050.07|2057.22|2049.52|2057.77|2050.07|2057.2|2049.5|30
1653296630000|2022-05-23 09:03:50|2057.35|2049.65|2057.37|2049.67|2057.46|2049.76|2057.18|2049.48|31
1653296640000|2022-05-23 09:04:00|2057.43|2049.73|2056.98|2049.28|2057.44|2049.74|2056.75|2049.05|28
1653296650000|2022-05-23 09:04:10|2056.99|2049.29|2056.95|2049.25|2057|2049.3|2056.81|2049.11|33
1653296660000|2022-05-23 09:04:20|2056.97|2049.27|2056.89|2049.19|2056.98|2049.28|2056.83|2049.13|34
1653296670000|2022-05-23 09:04:30|2056.88|2049.18|2056.36|2048.66|2057.06|2049.36|2056.17|2048.47|29
1653296680000|2022-05-23 09:04:40|2056.29|2048.59|2057.49|2049.79|2057.49|2049.79|2056.27|2048.57|22
1653296690000|2022-05-23 09:04:50|2057.4|2049.7|2058.78|2051.08|2058.96|2051.26|2057.25|2049.55|35
1653296700000|2022-05-23 09:05:00|2058.8|2051.1|2058.42|2050.72|2058.94|2051.24|2058.42|2050.72|35
1653296710000|2022-05-23 09:05:10|2058.25|2050.55|2058.36|2050.66|2058.38|2050.68|2057.78|2050.08|37
1653296720000|2022-05-23 09:05:20|2058.44|2050.74|2058.81|2051.11|2059.01|2051.31|2058.18|2050.48|34
1653296730000|2022-05-23 09:05:30|2058.78|2051.08|2058.83|2051.13|2058.96|2051.26|2058.65|2050.95|31
1653296740000|2022-05-23 09:05:40|2058.82|2051.12|2058.86|2051.16|2059.11|2051.41|2058.6|2050.9|31
1653296750000|2022-05-23 09:05:50|2058.85|2051.15|2058.31|2050.61|2058.93|2051.23|2058.15|2050.45|34
1653296760000|2022-05-23 09:06:00|2058.27|2050.57|2057.39|2049.69|2058.27|2050.57|2057.02|2049.32|29
1653296770000|2022-05-23 09:06:10|2057.44|2049.74|2057.22|2049.52|2057.6|2049.9|2056.97|2049.27|29
1653296780000|2022-05-23 09:06:20|2057.21|2049.51|2057.32|2049.62|2057.38|2049.68|2057.16|2049.46|35
1653296790000|2022-05-23 09:06:30|2057.35|2049.65|2057.87|2050.17|2057.87|2050.17|2057.08|2049.38|32
1653296800000|2022-05-23 09:06:40|2057.82|2050.12|2057.4|2049.7|2057.84|2050.14|2057.28|2049.58|31
1653296810000|2022-05-23 09:06:50|2057.38|2049.68|2057.34|2049.64|2057.38|2049.68|2057.33|2049.63|16
1653296820000|2022-05-23 09:07:00|2057.37|2049.67|2057.64|2049.94|2057.64|2049.94|2057.33|2049.63|32
1653296830000|2022-05-23 09:07:10|2057.77|2050.07|2057.28|2049.58|2058.01|2050.31|2057.26|2049.56|28
1653296840000|2022-05-23 09:07:20|2057.27|2049.57|2056.59|2048.89|2057.41|2049.71|2056.59|2048.89|32
1653296850000|2022-05-23 09:07:30|2056.5|2048.8|2055.74|2048.04|2056.5|2048.8|2055.74|2048.04|30
1653296860000|2022-05-23 09:07:40|2055.7|2048|2055.25|2047.55|2055.7|2048|2055.16|2047.46|30
1653296870000|2022-05-23 09:07:50|2055.01|2047.31|2054.94|2047.24|2055.23|2047.53|2054.66|2046.96|27
1653296880000|2022-05-23 09:08:00|2054.88|2047.18|2055.25|2047.55|2055.25|2047.55|2054.69|2046.99|27
1653296890000|2022-05-23 09:08:10|2055.29|2047.59|2055.08|2047.38|2055.37|2047.67|2054.96|2047.26|18
1653296900000|2022-05-23 09:08:20|2055.07|2047.37|2055.56|2047.86|2055.81|2048.11|2055.07|2047.37|22
1653296910000|2022-05-23 09:08:30|2055.55|2047.85|2055.81|2048.11|2055.85|2048.15|2055.55|2047.85|14
1653296920000|2022-05-23 09:08:40|2055.82|2048.12|2056.05|2048.35|2056.21|2048.51|2055.58|2047.88|30
1653296930000|2022-05-23 09:08:50|2055.99|2048.29|2056.3|2048.6|2056.4|2048.7|2055.96|2048.26|26
1653296940000|2022-05-23 09:09:00|2056.4|2048.7|2056.45|2048.75|2056.64|2048.94|2056.22|2048.52|31
1653296950000|2022-05-23 09:09:10|2056.5|2048.8|2056.85|2049.15|2057|2049.3|2056.23|2048.53|37
1653296960000|2022-05-23 09:09:20|2056.87|2049.17|2056.48|2048.78|2056.95|2049.25|2056.32|2048.62|34
1653296970000|2022-05-23 09:09:30|2056.35|2048.65|2056.49|2048.79|2056.84|2049.14|2056.32|2048.62|29
1653296980000|2022-05-23 09:09:40|2056.5|2048.8|2056.23|2048.53|2056.5|2048.8|2055.98|2048.28|28
1653296990000|2022-05-23 09:09:50|2056.07|2048.37|2056.16|2048.46|2056.27|2048.57|2056.04|2048.34|18
1653297000000|2022-05-23 09:10:00|2056.11|2048.41|2056.17|2048.47|2056.31|2048.61|2055.94|2048.24|30
1653297010000|2022-05-23 09:10:10|2056.18|2048.48|2056.27|2048.57|2056.29|2048.59|2056.07|2048.37|30
1653297020000|2022-05-23 09:10:20|2056.31|2048.61|2056.46|2048.76|2056.91|2049.21|2056.29|2048.59|30
1653297030000|2022-05-23 09:10:30|2056.47|2048.77|2055.73|2048.03|2056.77|2049.07|2055.73|2048.03|40
1653297040000|2022-05-23 09:10:40|2055.7|2048|2056.02|2048.32|2056.06|2048.36|2055.48|2047.78|35
1653297050000|2022-05-23 09:10:50|2055.96|2048.26|2056.03|2048.33|2056.13|2048.43|2055.66|2047.96|34
1653297060000|2022-05-23 09:11:00|2055.98|2048.28|2056.31|2048.61|2056.43|2048.73|2055.93|2048.23|25
1653297070000|2022-05-23 09:11:10|2056.29|2048.59|2056.28|2048.58|2056.31|2048.61|2056.17|2048.47|35
1653297080000|2022-05-23 09:11:20|2056.27|2048.57|2056.21|2048.51|2056.27|2048.57|2055.98|2048.28|31
1653297090000|2022-05-23 09:11:30|2056.24|2048.54|2056.12|2048.42|2056.24|2048.54|2056.12|2048.42|22
1653297100000|2022-05-23 09:11:40|2056.06|2048.36|2055.35|2047.65|2056.11|2048.41|2055|2047.3|30
1653297110000|2022-05-23 09:11:50|2055.28|2047.58|2055.98|2048.28|2055.98|2048.28|2054.99|2047.29|24
1653297120000|2022-05-23 09:12:00|2055.49|2047.79|2055.02|2047.32|2055.56|2047.86|2054.88|2047.18|27
1653297130000|2022-05-23 09:12:10|2055.01|2047.31|2054.68|2046.98|2055.13|2047.43|2054.62|2046.92|30
1653297140000|2022-05-23 09:12:20|2054.67|2046.97|2055.18|2047.48|2055.18|2047.48|2054.38|2046.68|29
1653297150000|2022-05-23 09:12:30|2055.33|2047.63|2056.61|2048.91|2056.61|2048.91|2055.33|2047.63|33
1653297160000|2022-05-23 09:12:40|2056.56|2048.86|2056.67|2048.97|2056.91|2049.21|2056.52|2048.82|34
1653297170000|2022-05-23 09:12:50|2056.76|2049.06|2056.95|2049.25|2056.99|2049.29|2056.68|2048.98|22
1653297180000|2022-05-23 09:13:00|2056.96|2049.26|2056.47|2048.77|2057.17|2049.47|2056.31|2048.61|32
1653297190000|2022-05-23 09:13:10|2056.49|2048.79|2056.67|2048.97|2056.7|2049|2056.31|2048.61|28
1653297200000|2022-05-23 09:13:20|2056.84|2049.14|2057.75|2050.05|2057.75|2050.05|2056.67|2048.97|23
1653297210000|2022-05-23 09:13:30|2057.82|2050.12|2058.16|2050.46|2058.16|2050.46|2057.68|2049.98|23
1653297220000|2022-05-23 09:13:40|2058.05|2050.35|2057.74|2050.04|2058.08|2050.38|2057.73|2050.03|27
1653297230000|2022-05-23 09:13:50|2057.77|2050.07|2058.21|2050.51|2058.25|2050.55|2057.77|2050.07|26
1653297240000|2022-05-23 09:14:00|2058.3|2050.6|2058.35|2050.65|2058.36|2050.66|2058.25|2050.55|18
1653297250000|2022-05-23 09:14:10|2058.34|2050.64|2058.33|2050.63|2058.46|2050.76|2058.16|2050.46|31
1653297260000|2022-05-23 09:14:20|2058.36|2050.66|2058.07|2050.37|2058.62|2050.92|2058.07|2050.37|27
1653297270000|2022-05-23 09:14:30|2058.25|2050.55|2058.15|2050.45|2058.37|2050.67|2058.15|2050.45|28
1653297280000|2022-05-23 09:14:40|2058.17|2050.47|2058.32|2050.62|2058.4|2050.7|2058.17|2050.47|28
1653297290000|2022-05-23 09:14:50|2058.38|2050.68|2057.87|2050.17|2058.4|2050.7|2057.78|2050.08|33
1653297300000|2022-05-23 09:15:00|2057.82|2050.12|2057.31|2049.61|2057.84|2050.14|2057.22|2049.52|36
1653297310000|2022-05-23 09:15:10|2057.29|2049.59|2057.57|2049.87|2057.8|2050.1|2057.25|2049.55|32
1653297320000|2022-05-23 09:15:20|2057.53|2049.83|2057.05|2049.35|2057.55|2049.85|2057.05|2049.35|37
1653297330000|2022-05-23 09:15:30|2056.99|2049.29|2055.51|2047.81|2057.01|2049.31|2055.11|2047.41|35
1653297340000|2022-05-23 09:15:40|2055.62|2047.92|2054.98|2047.28|2055.72|2048.02|2054.68|2046.98|33
1653297350000|2022-05-23 09:15:50|2054.97|2047.27|2055.22|2047.52|2055.35|2047.65|2054.7|2047|30
1653297360000|2022-05-23 09:16:00|2055.24|2047.54|2054.99|2047.29|2055.33|2047.63|2054.54|2046.84|35
1653297370000|2022-05-23 09:16:10|2055|2047.3|2054.87|2047.17|2055|2047.3|2054.8|2047.1|32
1653297380000|2022-05-23 09:16:20|2054.91|2047.21|2055.12|2047.42|2055.21|2047.51|2054.64|2046.94|30
1653297390000|2022-05-23 09:16:30|2055.11|2047.41|2055.5|2047.8|2055.59|2047.89|2054.83|2047.13|25
1653297400000|2022-05-23 09:16:40|2055.51|2047.81|2055.64|2047.94|2055.69|2047.99|2055.15|2047.45|29
1653297410000|2022-05-23 09:16:50|2055.75|2048.05|2055.68|2047.98|2056.2|2048.5|2055.68|2047.98|22
1653297420000|2022-05-23 09:17:00|2055.81|2048.11|2056.07|2048.37|2056.07|2048.37|2055.79|2048.09|16
1653297430000|2022-05-23 09:17:10|2056.06|2048.36|2055.86|2048.16|2056.08|2048.38|2055.84|2048.14|25
1653297440000|2022-05-23 09:17:20|2055.9|2048.2|2056.09|2048.39|2056.09|2048.39|2055.89|2048.19|20
1653297450000|2022-05-23 09:17:30|2056.05|2048.35|2056.02|2048.32|2056.05|2048.35|2056|2048.3|7
1653297460000|2022-05-23 09:17:40|2056|2048.3|2056.66|2048.96|2056.66|2048.96|2056|2048.3|25
1653297470000|2022-05-23 09:17:50|2056.69|2048.99|2056.35|2048.65|2056.95|2049.25|2056.35|2048.65|29
1653297480000|2022-05-23 09:18:00|2056.34|2048.64|2056.36|2048.66|2056.52|2048.82|2056.21|2048.51|25
1653297490000|2022-05-23 09:18:10|2056.33|2048.63|2056.27|2048.57|2056.45|2048.75|2056.25|2048.55|29
1653297500000|2022-05-23 09:18:20|2056.25|2048.55|2057.06|2049.36|2057.15|2049.45|2056.25|2048.55|29
1653297510000|2022-05-23 09:18:30|2057.09|2049.39|2057.07|2049.37|2057.14|2049.44|2057.01|2049.31|17
1653297520000|2022-05-23 09:18:40|2057.06|2049.36|2057.26|2049.56|2057.26|2049.56|2056.98|2049.28|25
1653297530000|2022-05-23 09:18:50|2057.06|2049.36|2057.06|2049.36|2057.21|2049.51|2056.89|2049.19|23
1653297540000|2022-05-23 09:19:00|2057.22|2049.52|2056.52|2048.82|2057.23|2049.53|2056.28|2048.58|27
1653297550000|2022-05-23 09:19:10|2056.5|2048.8|2056.45|2048.75|2056.52|2048.82|2056.39|2048.69|28
1653297560000|2022-05-23 09:19:20|2056.46|2048.76|2056.36|2048.66|2056.59|2048.89|2056.34|2048.64|33
1653297570000|2022-05-23 09:19:30|2056.59|2048.89|2055.47|2047.77|2056.61|2048.91|2055.47|2047.77|23
1653297580000|2022-05-23 09:19:40|2055.49|2047.79|2055.13|2047.43|2055.63|2047.93|2054.88|2047.18|32
1653297590000|2022-05-23 09:19:50|2055.54|2047.84|2055.77|2048.07|2056.05|2048.35|2055.54|2047.84|27
1653297600000|2022-05-23 09:20:00|2055.79|2048.09|2056.54|2048.84|2056.62|2048.92|2055.79|2048.09|25
1653297610000|2022-05-23 09:20:10|2056.45|2048.75|2056.42|2048.72|2056.73|2049.03|2056.4|2048.7|31
1653297620000|2022-05-23 09:20:20|2056.46|2048.76|2056.06|2048.36|2056.75|2049.05|2056|2048.3|28
1653297630000|2022-05-23 09:20:30|2056.12|2048.42|2055.96|2048.26|2056.23|2048.53|2055.62|2047.92|26
1653297640000|2022-05-23 09:20:40|2055.98|2048.28|2055.46|2047.76|2055.98|2048.28|2055.44|2047.74|35
1653297650000|2022-05-23 09:20:50|2055.44|2047.74|2055.2|2047.5|2055.53|2047.83|2054.94|2047.24|30
1653297660000|2022-05-23 09:21:00|2055.24|2047.54|2055.56|2047.86|2055.89|2048.19|2054.65|2046.95|37
1653297670000|2022-05-23 09:21:10|2055.54|2047.84|2055.5|2047.8|2055.78|2048.08|2055.37|2047.67|34
1653297680000|2022-05-23 09:21:20|2055.41|2047.71|2055.73|2048.03|2055.81|2048.11|2055.41|2047.71|27
1653297690000|2022-05-23 09:21:30|2055.8|2048.1|2055.84|2048.14|2055.86|2048.16|2055.6|2047.9|23
1653297700000|2022-05-23 09:21:40|2055.85|2048.15|2056.48|2048.78|2056.9|2049.2|2055.72|2048.02|26
1653297710000|2022-05-23 09:21:50|2056.2|2048.5|2056.18|2048.48|2056.3|2048.6|2056.06|2048.36|22
1653297720000|2022-05-23 09:22:00|2056.22|2048.52|2056.21|2048.51|2056.33|2048.63|2056.08|2048.38|30
1653297730000|2022-05-23 09:22:10|2056.33|2048.63|2056.56|2048.86|2056.61|2048.91|2056.28|2048.58|30
1653297740000|2022-05-23 09:22:20|2056.68|2048.98|2056.55|2048.85|2056.68|2048.98|2056.48|2048.78|18
1653297750000|2022-05-23 09:22:30|2056.57|2048.87|2056.29|2048.59|2056.58|2048.88|2056.29|2048.59|27
1653297760000|2022-05-23 09:22:40|2056.21|2048.51|2056|2048.3|2056.21|2048.51|2055.77|2048.07|32
1653297770000|2022-05-23 09:22:50|2056.07|2048.37|2056.51|2048.81|2056.68|2048.98|2055.95|2048.25|29
1653297780000|2022-05-23 09:23:00|2056.49|2048.79|2056.76|2049.06|2056.92|2049.22|2056.49|2048.79|26
1653297790000|2022-05-23 09:23:10|2056.86|2049.16|2056.67|2048.97|2056.9|2049.2|2056.67|2048.97|29
1653297800000|2022-05-23 09:23:20|2056.61|2048.91|2056.56|2048.86|2056.74|2049.04|2056.27|2048.57|27
1653297810000|2022-05-23 09:23:30|2056.51|2048.81|2056.45|2048.75|2056.51|2048.81|2056.3|2048.6|30
1653297820000|2022-05-23 09:23:40|2056.47|2048.77|2056.4|2048.7|2056.48|2048.78|2056.28|2048.58|15
1653297830000|2022-05-23 09:23:50|2056.45|2048.75|2056.45|2048.75|2056.55|2048.85|2056.34|2048.64|24
1653297840000|2022-05-23 09:24:00|2056.55|2048.85|2056.86|2049.16|2056.86|2049.16|2056.42|2048.72|18
1653297850000|2022-05-23 09:24:10|2056.77|2049.07|2056.48|2048.78|2056.84|2049.14|2056.28|2048.58|27
1653297860000|2022-05-23 09:24:20|2056.54|2048.84|2056.49|2048.79|2056.55|2048.85|2056.39|2048.69|26
1653297870000|2022-05-23 09:24:30|2056.58|2048.88|2056.44|2048.74|2056.58|2048.88|2056.36|2048.66|23
1653297880000|2022-05-23 09:24:40|2056.52|2048.82|2056.52|2048.82|2056.52|2048.82|2056.44|2048.74|7
1653297890000|2022-05-23 09:24:50|2056.57|2048.87|2057.07|2049.37|2057.09|2049.39|2056.49|2048.79|23
1653297900000|2022-05-23 09:25:00|2056.98|2049.28|2057.06|2049.36|2057.09|2049.39|2056.77|2049.07|24
1653297910000|2022-05-23 09:25:10|2057.07|2049.37|2056.82|2049.12|2057.07|2049.37|2056.82|2049.12|20
1653297920000|2022-05-23 09:25:20|2056.85|2049.15|2057.01|2049.31|2057.14|2049.44|2056.85|2049.15|28
1653297930000|2022-05-23 09:25:30|2057.02|2049.32|2056.7|2049|2057.05|2049.35|2056.55|2048.85|28
1653297940000|2022-05-23 09:25:40|2056.68|2048.98|2056.9|2049.2|2057.02|2049.32|2056.66|2048.96|26
1653297950000|2022-05-23 09:25:50|2056.91|2049.21|2056.91|2049.21|2056.95|2049.25|2056.79|2049.09|26
1653297960000|2022-05-23 09:26:00|2056.9|2049.2|2056.76|2049.06|2056.97|2049.27|2056.76|2049.06|11
1653297970000|2022-05-23 09:26:10|2056.8|2049.1|2056.91|2049.21|2056.92|2049.22|2056.74|2049.04|30
1653297980000|2022-05-23 09:26:20|2056.87|2049.17|2056.91|2049.21|2056.94|2049.24|2056.87|2049.17|25
1653297990000|2022-05-23 09:26:30|2056.94|2049.24|2056.79|2049.09|2056.97|2049.27|2056.78|2049.08|23
1653298000000|2022-05-23 09:26:40|2056.78|2049.08|2056.95|2049.25|2057.04|2049.34|2056.78|2049.08|20
1653298010000|2022-05-23 09:26:50|2056.94|2049.24|2056.37|2048.67|2056.94|2049.24|2056.11|2048.41|25
1653298020000|2022-05-23 09:27:00|2056.41|2048.71|2056.62|2048.92|2056.66|2048.96|2056.39|2048.69|32
1653298030000|2022-05-23 09:27:10|2056.63|2048.93|2056.1|2048.4|2056.67|2048.97|2056.1|2048.4|31
1653298040000|2022-05-23 09:27:20|2056.14|2048.44|2056.22|2048.52|2056.24|2048.54|2056.06|2048.36|26
1653298050000|2022-05-23 09:27:30|2056.2|2048.5|2056.21|2048.51|2056.37|2048.67|2056.16|2048.46|26
1653298060000|2022-05-23 09:27:40|2056.27|2048.57|2055.53|2047.83|2056.27|2048.57|2055.52|2047.82|27
1653298070000|2022-05-23 09:27:50|2055.55|2047.85|2056.01|2048.31|2056.02|2048.32|2055.54|2047.84|32
1653298080000|2022-05-23 09:28:00|2056|2048.3|2055.73|2048.03|2056|2048.3|2055.57|2047.87|31
1653298090000|2022-05-23 09:28:10|2055.72|2048.02|2055.86|2048.16|2055.86|2048.16|2055.68|2047.98|32
1653298100000|2022-05-23 09:28:20|2055.81|2048.11|2055.84|2048.14|2055.96|2048.26|2055.74|2048.04|31
1653298110000|2022-05-23 09:28:30|2055.85|2048.15|2056.74|2049.04|2056.75|2049.05|2055.85|2048.15|35
1653298120000|2022-05-23 09:28:40|2056.7|2049|2056.98|2049.28|2057.04|2049.34|2056.7|2049|35
1653298130000|2022-05-23 09:28:50|2057.03|2049.33|2058.08|2050.38|2058.09|2050.39|2056.97|2049.27|26
1653298140000|2022-05-23 09:29:00|2058.1|2050.4|2057.85|2050.15|2058.11|2050.41|2057.67|2049.97|30
1653298150000|2022-05-23 09:29:10|2057.86|2050.16|2058.07|2050.37|2058.28|2050.58|2057.81|2050.11|27
1653298160000|2022-05-23 09:29:20|2058.06|2050.36|2058.3|2050.6|2058.4|2050.7|2058.02|2050.32|26
1653298170000|2022-05-23 09:29:30|2058.23|2050.53|2058.69|2050.99|2058.78|2051.08|2058.23|2050.53|27
1653298180000|2022-05-23 09:29:40|2058.66|2050.96|2060.22|2052.52|2060.22|2052.52|2058.66|2050.96|28
1653298190000|2022-05-23 09:29:50|2060.28|2052.58|2060.98|2053.28|2061.18|2053.48|2060.21|2052.51|30
1653298200000|2022-05-23 09:30:00|2060.97|2053.27|2062.73|2055.03|2063.17|2055.47|2060.97|2053.27|38
1653298210000|2022-05-23 09:30:10|2062.76|2055.06|2062.75|2055.05|2062.93|2055.23|2062.52|2054.82|38
1653298220000|2022-05-23 09:30:20|2062.85|2055.15|2062.62|2054.92|2063.45|2055.75|2062.62|2054.92|35
1653298230000|2022-05-23 09:30:30|2062.7|2055|2062.3|2054.6|2062.7|2055|2062.18|2054.48|37
1653298240000|2022-05-23 09:30:40|2062.25|2054.55|2063.02|2055.32|2063.02|2055.32|2062.25|2054.55|30
1653298250000|2022-05-23 09:30:50|2062.98|2055.28|2065.27|2057.57|2065.44|2057.74|2062.98|2055.28|37
1653298260000|2022-05-23 09:31:00|2065.31|2057.61|2063.15|2055.45|2065.31|2057.61|2063.09|2055.39|34
1653298270000|2022-05-23 09:31:10|2063.03|2055.33|2063.61|2055.91|2064|2056.3|2063.01|2055.31|35
1653298280000|2022-05-23 09:31:20|2063.59|2055.89|2064|2056.3|2064.17|2056.47|2063.43|2055.73|37
1653298290000|2022-05-23 09:31:30|2064.13|2056.43|2064.3|2056.6|2064.3|2056.6|2063.73|2056.03|34
1653298300000|2022-05-23 09:31:40|2064.22|2056.52|2065.31|2057.61|2065.35|2057.65|2064.14|2056.44|38
1653298310000|2022-05-23 09:31:50|2065.41|2057.71|2065.37|2057.67|2065.46|2057.76|2065.17|2057.47|36
1653298320000|2022-05-23 09:32:00|2065.18|2057.48|2064.78|2057.08|2065.46|2057.76|2064.78|2057.08|34
1653298330000|2022-05-23 09:32:10|2064.86|2057.16|2064.63|2056.93|2065.15|2057.45|2064.6|2056.9|37
1653298340000|2022-05-23 09:32:20|2064.71|2057.01|2064.8|2057.1|2065.02|2057.32|2064.49|2056.79|31
1653298350000|2022-05-23 09:32:30|2064.79|2057.09|2064.02|2056.32|2064.79|2057.09|2064.01|2056.31|36
1653298360000|2022-05-23 09:32:40|2064.06|2056.36|2064.53|2056.83|2064.59|2056.89|2064.05|2056.35|27
1653298370000|2022-05-23 09:32:50|2064.54|2056.84|2065.75|2058.05|2065.75|2058.05|2064.54|2056.84|35
1653298380000|2022-05-23 09:33:00|2065.66|2057.96|2066.54|2058.84|2066.66|2058.96|2065.65|2057.95|38
1653298390000|2022-05-23 09:33:10|2066.56|2058.86|2065.32|2057.62|2066.71|2059.01|2065.26|2057.56|36
1653298400000|2022-05-23 09:33:20|2065.34|2057.64|2066.07|2058.37|2066.15|2058.45|2064.97|2057.27|36
1653298410000|2022-05-23 09:33:30|2066.11|2058.41|2065.46|2057.76|2066.11|2058.41|2065.36|2057.66|34
1653298420000|2022-05-23 09:33:40|2065.49|2057.79|2065.4|2057.7|2065.71|2058.01|2065.38|2057.68|37
1653298430000|2022-05-23 09:33:50|2065.49|2057.79|2065.8|2058.1|2065.8|2058.1|2065.3|2057.6|31
1653298440000|2022-05-23 09:34:00|2065.87|2058.17|2065.62|2057.92|2065.88|2058.18|2065.09|2057.39|37
1653298450000|2022-05-23 09:34:10|2065.48|2057.78|2065.07|2057.37|2065.62|2057.92|2065.07|2057.37|33
1653298460000|2022-05-23 09:34:20|2065.03|2057.33|2065.97|2058.27|2066|2058.3|2065.02|2057.32|35
1653298470000|2022-05-23 09:34:30|2065.91|2058.21|2065.66|2057.96|2065.93|2058.23|2065.28|2057.58|36
1653298480000|2022-05-23 09:34:40|2065.63|2057.93|2065.29|2057.59|2065.63|2057.93|2065.28|2057.58|25
1653298490000|2022-05-23 09:34:50|2065.49|2057.79|2065.66|2057.96|2065.67|2057.97|2065.43|2057.73|30
1653298500000|2022-05-23 09:35:00|2065.62|2057.92|2065.22|2057.52|2065.62|2057.92|2065.17|2057.47|33
1653298510000|2022-05-23 09:35:10|2065.18|2057.48|2065.2|2057.5|2065.33|2057.63|2065.18|2057.48|27
1653298520000|2022-05-23 09:35:20|2065.21|2057.51|2065.07|2057.37|2065.39|2057.69|2065.07|2057.37|33
1653298530000|2022-05-23 09:35:30|2065.04|2057.34|2065.05|2057.35|2065.13|2057.43|2065.04|2057.34|23
1653298540000|2022-05-23 09:35:40|2065.06|2057.36|2065.1|2057.4|2065.14|2057.44|2065.06|2057.36|26
1653298550000|2022-05-23 09:35:50|2065.11|2057.41|2065.38|2057.68|2065.45|2057.75|2065.1|2057.4|19
1653298560000|2022-05-23 09:36:00|2065.39|2057.69|2065.67|2057.97|2065.94|2058.24|2065.39|2057.69|11
1653298570000|2022-05-23 09:36:10|2065.9|2058.2|2065.88|2058.18|2065.9|2058.2|2065.43|2057.73|20
1653298580000|2022-05-23 09:36:20|2065.91|2058.21|2066.86|2059.16|2067|2059.3|2065.43|2057.73|30
1653298590000|2022-05-23 09:36:30|2066.94|2059.24|2066.66|2058.96|2066.96|2059.26|2066.66|2058.96|26
1653298600000|2022-05-23 09:36:40|2066.67|2058.97|2067.15|2059.45|2067.17|2059.47|2066.61|2058.91|27
1653298610000|2022-05-23 09:36:50|2067.14|2059.44|2069.18|2061.48|2069.4|2061.7|2066.96|2059.26|30
1653298620000|2022-05-23 09:37:00|2069.2|2061.5|2069.42|2061.72|2070.05|2062.35|2069.03|2061.33|35
1653298630000|2022-05-23 09:37:10|2069.44|2061.74|2070.77|2063.07|2070.77|2063.07|2069.33|2061.63|33
1653298640000|2022-05-23 09:37:20|2071.13|2063.43|2070.45|2062.75|2071.13|2063.43|2069.86|2062.16|38
1653298650000|2022-05-23 09:37:30|2070.43|2062.73|2070.25|2062.55|2070.53|2062.83|2069.99|2062.29|35
1653298660000|2022-05-23 09:37:40|2070.27|2062.57|2070.69|2062.99|2070.72|2063.02|2070.2|2062.5|35
1653298670000|2022-05-23 09:37:50|2070.71|2063.01|2070.74|2063.04|2070.97|2063.27|2070.71|2063.01|35
1653298680000|2022-05-23 09:38:00|2070.77|2063.07|2070.35|2062.65|2070.77|2063.07|2070.02|2062.32|37
1653298690000|2022-05-23 09:38:10|2070.36|2062.66|2069.6|2061.9|2070.36|2062.66|2069.55|2061.85|32
1653298700000|2022-05-23 09:38:20|2069.62|2061.92|2069.11|2061.41|2069.64|2061.94|2068.95|2061.25|33
1653298710000|2022-05-23 09:38:30|2069.12|2061.42|2069.06|2061.36|2069.17|2061.47|2068.8|2061.1|35
1653298720000|2022-05-23 09:38:40|2069.08|2061.38|2069.08|2061.38|2069.23|2061.53|2068.99|2061.29|33
1653298730000|2022-05-23 09:38:50|2069.19|2061.49|2069.03|2061.33|2069.2|2061.5|2068.9|2061.2|33
1653298740000|2022-05-23 09:39:00|2069.13|2061.43|2068.96|2061.26|2069.26|2061.56|2068.93|2061.23|32
1653298750000|2022-05-23 09:39:10|2068.93|2061.23|2068.41|2060.71|2069.06|2061.36|2068.31|2060.61|35
1653298760000|2022-05-23 09:39:20|2068.57|2060.87|2068.13|2060.43|2068.57|2060.87|2068.09|2060.39|28
1653298770000|2022-05-23 09:39:30|2068.12|2060.42|2067.68|2059.98|2068.14|2060.44|2067.58|2059.88|28
1653298780000|2022-05-23 09:39:40|2067.69|2059.99|2068.04|2060.34|2068.12|2060.42|2067.65|2059.95|31
1653298790000|2022-05-23 09:39:50|2068.02|2060.32|2068.25|2060.55|2068.41|2060.71|2067.99|2060.29|33
1653298800000|2022-05-23 09:40:00|2068.23|2060.53|2068.01|2060.31|2068.32|2060.62|2067.85|2060.15|29
1653298810000|2022-05-23 09:40:10|2067.98|2060.28|2067.94|2060.24|2067.99|2060.29|2067.87|2060.17|18
1653298820000|2022-05-23 09:40:20|2067.93|2060.23|2068.12|2060.42|2068.17|2060.47|2067.93|2060.23|35
1653298830000|2022-05-23 09:40:30|2068.34|2060.64|2068.44|2060.74|2068.46|2060.76|2068.29|2060.59|28
1653298840000|2022-05-23 09:40:40|2068.29|2060.59|2068.55|2060.85|2068.72|2061.02|2068.29|2060.59|26
1653298850000|2022-05-23 09:40:50|2068.67|2060.97|2068.13|2060.43|2068.72|2061.02|2068.01|2060.31|22
1653298860000|2022-05-23 09:41:00|2068.15|2060.45|2067.47|2059.77|2068.2|2060.5|2067.33|2059.63|31
1653298870000|2022-05-23 09:41:10|2067.61|2059.91|2067.7|2060|2067.85|2060.15|2067.58|2059.88|33
1653298880000|2022-05-23 09:41:20|2067.68|2059.98|2067.18|2059.48|2067.69|2059.99|2067.15|2059.45|32
1653298890000|2022-05-23 09:41:30|2067.19|2059.49|2066.94|2059.24|2067.21|2059.51|2066.88|2059.18|29
1653298900000|2022-05-23 09:41:40|2066.93|2059.23|2066.81|2059.11|2067|2059.3|2066.77|2059.07|32
1653298910000|2022-05-23 09:41:50|2066.78|2059.08|2068.45|2060.75|2068.45|2060.75|2066.78|2059.08|33
1653298920000|2022-05-23 09:42:00|2068.41|2060.71|2067.37|2059.67|2068.51|2060.81|2067.35|2059.65|35
1653298930000|2022-05-23 09:42:10|2067.41|2059.71|2067.3|2059.6|2067.41|2059.71|2067.11|2059.41|24
1653298940000|2022-05-23 09:42:20|2067.26|2059.56|2067.19|2059.49|2067.29|2059.59|2067.11|2059.41|29
1653298950000|2022-05-23 09:42:30|2067.2|2059.5|2066.77|2059.07|2067.2|2059.5|2066.76|2059.06|38
1653298960000|2022-05-23 09:42:40|2066.75|2059.05|2066.62|2058.92|2066.77|2059.07|2066.19|2058.49|33
1653298970000|2022-05-23 09:42:50|2066.6|2058.9|2066.53|2058.83|2066.64|2058.94|2066.38|2058.68|26
1653298980000|2022-05-23 09:43:00|2066.51|2058.81|2066.41|2058.71|2066.51|2058.81|2066.32|2058.62|32
1653298990000|2022-05-23 09:43:10|2066.4|2058.7|2066.57|2058.87|2066.57|2058.87|2066.33|2058.63|26
1653299000000|2022-05-23 09:43:20|2066.55|2058.85|2066.52|2058.82|2066.64|2058.94|2066.43|2058.73|24
1653299010000|2022-05-23 09:43:30|2066.48|2058.78|2066.57|2058.87|2066.58|2058.88|2066.35|2058.65|22
1653299020000|2022-05-23 09:43:40|2066.58|2058.88|2066.52|2058.82|2066.58|2058.88|2066.38|2058.68|30
1653299030000|2022-05-23 09:43:50|2066.5|2058.8|2066.35|2058.65|2066.5|2058.8|2066.27|2058.57|26
1653299040000|2022-05-23 09:44:00|2066.37|2058.67|2066.18|2058.48|2066.37|2058.67|2065.68|2057.98|24
1653299050000|2022-05-23 09:44:10|2066.19|2058.49|2066.1|2058.4|2066.19|2058.49|2066.03|2058.33|22
1653299060000|2022-05-23 09:44:20|2066.05|2058.35|2066.07|2058.37|2066.23|2058.53|2065.98|2058.28|25
1653299070000|2022-05-23 09:44:30|2066.05|2058.35|2066.13|2058.43|2066.22|2058.52|2066.05|2058.35|29
1653299080000|2022-05-23 09:44:40|2066.12|2058.42|2066.49|2058.79|2066.49|2058.79|2066.03|2058.33|27
1653299090000|2022-05-23 09:44:50|2066.51|2058.81|2066.29|2058.59|2066.51|2058.81|2066.15|2058.45|28
1653299100000|2022-05-23 09:45:00|2066.27|2058.57|2066.73|2059.03|2066.73|2059.03|2066.2|2058.5|24
1653299110000|2022-05-23 09:45:10|2066.67|2058.97|2066.93|2059.23|2067.02|2059.32|2066.63|2058.93|34
1653299120000|2022-05-23 09:45:20|2066.9|2059.2|2066.86|2059.16|2067.31|2059.61|2066.75|2059.05|32
1653299130000|2022-05-23 09:45:30|2066.84|2059.14|2066.49|2058.79|2066.95|2059.25|2066.4|2058.7|29
1653299140000|2022-05-23 09:45:40|2066.46|2058.76|2066.42|2058.72|2066.5|2058.8|2066.33|2058.63|24
1653299150000|2022-05-23 09:45:50|2066.44|2058.74|2065.92|2058.22|2066.52|2058.82|2065.69|2057.99|31
1653299160000|2022-05-23 09:46:00|2065.9|2058.2|2065.6|2057.9|2066.15|2058.45|2065.11|2057.41|35
1653299170000|2022-05-23 09:46:10|2065.63|2057.93|2065.52|2057.82|2065.71|2058.01|2064.95|2057.25|37
1653299180000|2022-05-23 09:46:20|2065.65|2057.95|2065.24|2057.54|2065.72|2058.02|2065.01|2057.31|23
1653299190000|2022-05-23 09:46:30|2065.58|2057.88|2065.6|2057.9|2065.75|2058.05|2065.05|2057.35|27
1653299200000|2022-05-23 09:46:40|2065.75|2058.05|2065.01|2057.31|2065.75|2058.05|2064.97|2057.27|20
1653299210000|2022-05-23 09:46:50|2065.42|2057.72|2065.49|2057.79|2065.53|2057.83|2065.1|2057.4|26
1653299220000|2022-05-23 09:47:00|2065.46|2057.76|2065.42|2057.72|2065.51|2057.81|2065.2|2057.5|17
1653299230000|2022-05-23 09:47:10|2065.47|2057.77|2064.66|2056.96|2065.58|2057.88|2064.4|2056.7|23
1653299240000|2022-05-23 09:47:20|2064.6|2056.9|2064.56|2056.86|2064.9|2057.2|2064.4|2056.7|30
1653299250000|2022-05-23 09:47:30|2064.67|2056.97|2064.66|2056.96|2064.71|2057.01|2064.48|2056.78|22
1653299260000|2022-05-23 09:47:40|2064.61|2056.91|2064.72|2057.02|2064.72|2057.02|2064.43|2056.73|23
1653299270000|2022-05-23 09:47:50|2064.69|2056.99|2065.65|2057.95|2065.87|2058.17|2064.65|2056.95|29
1653299280000|2022-05-23 09:48:00|2065.68|2057.98|2065.82|2058.12|2065.97|2058.27|2065.41|2057.71|37
1653299290000|2022-05-23 09:48:10|2065.93|2058.23|2066.3|2058.6|2066.3|2058.6|2065.65|2057.95|23
1653299300000|2022-05-23 09:48:20|2066.18|2058.48|2067.42|2059.72|2067.43|2059.73|2066.18|2058.48|35
1653299310000|2022-05-23 09:48:30|2067.28|2059.58|2067.44|2059.74|2067.64|2059.94|2067.19|2059.49|31
1653299320000|2022-05-23 09:48:40|2067.47|2059.77|2067.68|2059.98|2067.85|2060.15|2067.47|2059.77|33
1653299330000|2022-05-23 09:48:50|2067.75|2060.05|2067.67|2059.97|2067.85|2060.15|2067.4|2059.7|32
1653299340000|2022-05-23 09:49:00|2067.66|2059.96|2068.03|2060.33|2068.03|2060.33|2067.6|2059.9|27
1653299350000|2022-05-23 09:49:10|2068.06|2060.36|2068.02|2060.32|2068.3|2060.6|2067.83|2060.13|24
1653299360000|2022-05-23 09:49:20|2068.53|2060.83|2068.41|2060.71|2068.69|2060.99|2068.33|2060.63|27
1653299370000|2022-05-23 09:49:30|2068.43|2060.73|2068.36|2060.66|2068.56|2060.86|2068.25|2060.55|33
1653299380000|2022-05-23 09:49:40|2068.35|2060.65|2068.52|2060.82|2068.52|2060.82|2068.32|2060.62|25
1653299390000|2022-05-23 09:49:50|2068.39|2060.69|2068.38|2060.68|2068.52|2060.82|2068.35|2060.65|14
1653299400000|2022-05-23 09:50:00|2068.5|2060.8|2068.44|2060.74|2068.5|2060.8|2068.32|2060.62|25
1653299410000|2022-05-23 09:50:10|2068.39|2060.69|2068.39|2060.69|2068.64|2060.94|2068.37|2060.67|22
1653299420000|2022-05-23 09:50:20|2068.37|2060.67|2068.31|2060.61|2068.73|2061.03|2068.31|2060.61|28
1653299430000|2022-05-23 09:50:30|2068.02|2060.32|2068.18|2060.48|2068.37|2060.67|2067.98|2060.28|34
1653299440000|2022-05-23 09:50:40|2068.02|2060.32|2068.23|2060.53|2068.33|2060.63|2068.02|2060.32|20
1653299450000|2022-05-23 09:50:50|2068.22|2060.52|2068.28|2060.58|2068.29|2060.59|2068.18|2060.48|12
1653299460000|2022-05-23 09:51:00|2068.3|2060.6|2068.24|2060.54|2068.34|2060.64|2068.22|2060.52|19
1653299470000|2022-05-23 09:51:10|2068.25|2060.55|2068.74|2061.04|2068.82|2061.12|2068.25|2060.55|20
1653299480000|2022-05-23 09:51:20|2068.75|2061.05|2069.48|2061.78|2069.89|2062.19|2068.75|2061.05|25
1653299490000|2022-05-23 09:51:30|2069.43|2061.73|2070.4|2062.7|2070.52|2062.82|2069.43|2061.73|26
1653299500000|2022-05-23 09:51:40|2070.55|2062.85|2070.95|2063.25|2070.96|2063.26|2070.43|2062.73|29
1653299510000|2022-05-23 09:51:50|2070.85|2063.15|2071.04|2063.34|2071.38|2063.68|2070.77|2063.07|25
1653299520000|2022-05-23 09:52:00|2070.98|2063.28|2070.73|2063.03|2072.01|2064.31|2070.67|2062.97|37
1653299530000|2022-05-23 09:52:10|2070.85|2063.15|2070.89|2063.19|2071.16|2063.46|2070.8|2063.1|26
1653299540000|2022-05-23 09:52:20|2070.83|2063.13|2070.47|2062.77|2071.01|2063.31|2070.47|2062.77|28
1653299550000|2022-05-23 09:52:30|2070.5|2062.8|2070.8|2063.1|2071.03|2063.33|2070.26|2062.56|34
1653299560000|2022-05-23 09:52:40|2070.78|2063.08|2070.37|2062.67|2071.09|2063.39|2070.37|2062.67|35
1653299570000|2022-05-23 09:52:50|2070.41|2062.71|2071.97|2064.27|2072.26|2064.56|2070.27|2062.57|31
1653299580000|2022-05-23 09:53:00|2072.15|2064.45|2072.55|2064.85|2072.55|2064.85|2072.09|2064.39|30
1653299590000|2022-05-23 09:53:10|2072.52|2064.82|2073.78|2066.08|2073.78|2066.08|2072.52|2064.82|38
1653299600000|2022-05-23 09:53:20|2073.76|2066.06|2073.13|2065.43|2073.86|2066.16|2073.13|2065.43|36
1653299610000|2022-05-23 09:53:30|2073.19|2065.49|2072.3|2064.6|2073.39|2065.69|2072.17|2064.47|36
1653299620000|2022-05-23 09:53:40|2072.28|2064.58|2071.91|2064.21|2072.37|2064.67|2071.91|2064.21|34
1653299630000|2022-05-23 09:53:50|2071.9|2064.2|2071.83|2064.13|2071.97|2064.27|2071.78|2064.08|21
1653299640000|2022-05-23 09:54:00|2072.23|2064.53|2071.66|2063.96|2072.23|2064.53|2071.58|2063.88|29
1653299650000|2022-05-23 09:54:10|2071.65|2063.95|2071.3|2063.6|2071.74|2064.04|2071.09|2063.39|25
1653299660000|2022-05-23 09:54:20|2071.33|2063.63|2071.98|2064.28|2071.98|2064.28|2071.09|2063.39|19
1653299670000|2022-05-23 09:54:30|2072.14|2064.44|2072.63|2064.93|2072.69|2064.99|2072.05|2064.35|24
1653299680000|2022-05-23 09:54:40|2073.05|2065.35|2073.31|2065.61|2073.49|2065.79|2072.91|2065.21|17
1653299690000|2022-05-23 09:54:50|2072.98|2065.28|2072.77|2065.07|2073.06|2065.36|2072.68|2064.98|25
1653299700000|2022-05-23 09:55:00|2072.8|2065.1|2072.18|2064.48|2072.8|2065.1|2071.88|2064.18|16
1653299710000|2022-05-23 09:55:10|2071.89|2064.19|2071.95|2064.25|2071.96|2064.26|2071.48|2063.78|27
1653299720000|2022-05-23 09:55:20|2071.96|2064.26|2071.12|2063.42|2072.03|2064.33|2071.1|2063.4|31
1653299730000|2022-05-23 09:55:30|2071.13|2063.43|2071.03|2063.33|2071.26|2063.56|2070.95|2063.25|32
1653299740000|2022-05-23 09:55:40|2071.07|2063.37|2070.21|2062.51|2071.13|2063.43|2070.03|2062.33|35
1653299750000|2022-05-23 09:55:50|2070.18|2062.48|2070.06|2062.36|2070.28|2062.58|2069.73|2062.03|29
1653299760000|2022-05-23 09:56:00|2070.05|2062.35|2069.36|2061.66|2070.05|2062.35|2069.22|2061.52|23
1653299770000|2022-05-23 09:56:10|2069.39|2061.69|2069.18|2061.48|2069.39|2061.69|2069.18|2061.48|19
1653299780000|2022-05-23 09:56:20|2069.25|2061.55|2068.02|2060.32|2069.25|2061.55|2068.02|2060.32|33
1653299790000|2022-05-23 09:56:30|2068.01|2060.31|2070.26|2062.56|2070.26|2062.56|2067.97|2060.27|34
1653299800000|2022-05-23 09:56:40|2070.61|2062.91|2070.4|2062.7|2070.75|2063.05|2070.4|2062.7|33
1653299810000|2022-05-23 09:56:50|2070.45|2062.75|2070.27|2062.57|2070.52|2062.82|2070.18|2062.48|30
1653299820000|2022-05-23 09:57:00|2070.23|2062.53|2069.17|2061.47|2070.31|2062.61|2069.17|2061.47|34
1653299830000|2022-05-23 09:57:10|2069.15|2061.45|2068.67|2060.97|2069.32|2061.62|2068.67|2060.97|33
1653299840000|2022-05-23 09:57:20|2068.66|2060.96|2068.82|2061.12|2068.9|2061.2|2068.62|2060.92|32
1653299850000|2022-05-23 09:57:30|2068.79|2061.09|2068.12|2060.42|2068.88|2061.18|2068.12|2060.42|38
1653299860000|2022-05-23 09:57:40|2068.13|2060.43|2068.5|2060.8|2068.5|2060.8|2068|2060.3|28
1653299870000|2022-05-23 09:57:50|2068.36|2060.66|2068.37|2060.67|2068.64|2060.94|2068.03|2060.33|36
1653299880000|2022-05-23 09:58:00|2068.3|2060.6|2068.38|2060.68|2068.46|2060.76|2068.26|2060.56|31
1653299890000|2022-05-23 09:58:10|2068.34|2060.64|2068.12|2060.42|2068.35|2060.65|2068.09|2060.39|20
1653299900000|2022-05-23 09:58:20|2068.13|2060.43|2068.81|2061.11|2068.81|2061.11|2068.11|2060.41|25
1653299910000|2022-05-23 09:58:30|2068.76|2061.06|2068.77|2061.07|2068.84|2061.14|2068.66|2060.96|27
1653299920000|2022-05-23 09:58:40|2068.82|2061.12|2070.11|2062.41|2070.11|2062.41|2068.67|2060.97|31
1653299930000|2022-05-23 09:58:50|2070.16|2062.46|2070.18|2062.48|2070.18|2062.48|2069.99|2062.29|20
1653299940000|2022-05-23 09:59:00|2070.14|2062.44|2070.31|2062.61|2070.42|2062.72|2070.12|2062.42|28
1653299950000|2022-05-23 09:59:10|2070.27|2062.57|2070.71|2063.01|2070.91|2063.21|2070.26|2062.56|28
1653299960000|2022-05-23 09:59:20|2070.78|2063.08|2069.8|2062.1|2070.78|2063.08|2069.77|2062.07|32
1653299970000|2022-05-23 09:59:30|2069.77|2062.07|2069.21|2061.51|2069.88|2062.18|2069.12|2061.42|36
1653299980000|2022-05-23 09:59:40|2069.15|2061.45|2069.64|2061.94|2069.65|2061.95|2068.94|2061.24|35
1653299990000|2022-05-23 09:59:50|2069.65|2061.95|2069.14|2061.44|2069.65|2061.95|2069.14|2061.44|31
1653300000000|2022-05-23 10:00:00|2069.15|2061.45|2070.21|2062.51|2070.28|2062.58|2069.13|2061.43|33
1653300010000|2022-05-23 10:00:10|2070.36|2062.66|2070.99|2063.29|2071.05|2063.35|2070.28|2062.58|29
1653300020000|2022-05-23 10:00:20|2071|2063.3|2068.29|2060.59|2071.04|2063.34|2067.99|2060.29|33
1653300030000|2022-05-23 10:00:30|2068.2|2060.5|2068.24|2060.54|2068.44|2060.74|2067.73|2060.03|35
1653300040000|2022-05-23 10:00:40|2068.27|2060.57|2068.24|2060.54|2068.35|2060.65|2068.19|2060.49|28
1653300050000|2022-05-23 10:00:50|2068.28|2060.58|2067.56|2059.86|2068.29|2060.59|2067.56|2059.86|35
1653300060000|2022-05-23 10:01:00|2067.7|2060|2067.59|2059.89|2067.77|2060.07|2067.49|2059.79|36
1653300070000|2022-05-23 10:01:10|2067.71|2060.01|2068.32|2060.62|2068.32|2060.62|2067.71|2060.01|29
1653300080000|2022-05-23 10:01:20|2068.31|2060.61|2068.28|2060.58|2068.42|2060.72|2068.09|2060.39|26
1653300090000|2022-05-23 10:01:30|2068.16|2060.46|2068.15|2060.45|2068.27|2060.57|2068.14|2060.44|31
1653300100000|2022-05-23 10:01:40|2068.14|2060.44|2067.67|2059.97|2068.3|2060.6|2067.61|2059.91|30
1653300110000|2022-05-23 10:01:50|2067.7|2060|2067.66|2059.96|2067.82|2060.12|2067.66|2059.96|29
1653300120000|2022-05-23 10:02:00|2067.67|2059.97|2067.05|2059.35|2067.74|2060.04|2066.96|2059.26|29
1653300130000|2022-05-23 10:02:10|2067.02|2059.32|2067.61|2059.91|2067.63|2059.93|2066.91|2059.21|33
1653300140000|2022-05-23 10:02:20|2067.6|2059.9|2067.66|2059.96|2067.73|2060.03|2067.54|2059.84|29
1653300150000|2022-05-23 10:02:30|2067.67|2059.97|2068|2060.3|2068|2060.3|2067.6|2059.9|28
1653300160000|2022-05-23 10:02:40|2067.99|2060.29|2067.95|2060.25|2068.02|2060.32|2067.86|2060.16|14
1653300170000|2022-05-23 10:02:50|2067.7|2060|2067.75|2060.05|2067.77|2060.07|2067.67|2059.97|24
1653300180000|2022-05-23 10:03:00|2067.73|2060.03|2067.88|2060.18|2068|2060.3|2067.7|2060|27
1653300190000|2022-05-23 10:03:10|2067.91|2060.21|2067.77|2060.07|2067.91|2060.21|2067.76|2060.06|20
1653300200000|2022-05-23 10:03:20|2067.78|2060.08|2067.75|2060.05|2067.8|2060.1|2067.57|2059.87|23
1653300210000|2022-05-23 10:03:30|2067.74|2060.04|2067.76|2060.06|2067.83|2060.13|2067.68|2059.98|22
1653300220000|2022-05-23 10:03:40|2067.75|2060.05|2068.23|2060.53|2068.24|2060.54|2067.59|2059.89|29
1653300230000|2022-05-23 10:03:50|2068.25|2060.55|2068.1|2060.4|2068.31|2060.61|2068|2060.3|37
1653300240000|2022-05-23 10:04:00|2068.12|2060.42|2068.47|2060.77|2068.47|2060.77|2068.12|2060.42|25
1653300250000|2022-05-23 10:04:10|2068.51|2060.81|2069.23|2061.53|2069.39|2061.69|2068.5|2060.8|32
1653300260000|2022-05-23 10:04:20|2069.24|2061.54|2069.22|2061.52|2069.37|2061.67|2069.12|2061.42|23
1653300270000|2022-05-23 10:04:30|2069.23|2061.53|2069.1|2061.4|2069.35|2061.65|2068.87|2061.17|33
1653300280000|2022-05-23 10:04:40|2069.09|2061.39|2069.27|2061.57|2069.47|2061.77|2069.09|2061.39|30
1653300290000|2022-05-23 10:04:50|2069.26|2061.56|2069.02|2061.32|2069.26|2061.56|2068.95|2061.25|27
1653300300000|2022-05-23 10:05:00|2069.04|2061.34|2069.06|2061.36|2069.13|2061.43|2068.87|2061.17|30
1653300310000|2022-05-23 10:05:10|2068.98|2061.28|2069.26|2061.56|2069.32|2061.62|2068.94|2061.24|27
1653300320000|2022-05-23 10:05:20|2069.23|2061.53|2068.86|2061.16|2069.23|2061.53|2068.79|2061.09|30
1653300330000|2022-05-23 10:05:30|2068.87|2061.17|2068.88|2061.18|2069|2061.3|2068.77|2061.07|22
1653300340000|2022-05-23 10:05:40|2068.91|2061.21|2069.45|2061.75|2069.49|2061.79|2068.78|2061.08|29
1653300350000|2022-05-23 10:05:50|2069.47|2061.77|2069.48|2061.78|2069.49|2061.79|2069.38|2061.68|18
1653300360000|2022-05-23 10:06:00|2069.47|2061.77|2069.62|2061.92|2069.76|2062.06|2069.41|2061.71|21
1653300370000|2022-05-23 10:06:10|2069.65|2061.95|2069.99|2062.29|2070.24|2062.54|2069.55|2061.85|23
1653300380000|2022-05-23 10:06:20|2070.04|2062.34|2069.49|2061.79|2070.14|2062.44|2069.43|2061.73|31
1653300390000|2022-05-23 10:06:30|2069.44|2061.74|2070.09|2062.39|2070.52|2062.82|2069.44|2061.74|36
1653300400000|2022-05-23 10:06:40|2070.11|2062.41|2070.14|2062.44|2070.28|2062.58|2069.98|2062.28|33
1653300410000|2022-05-23 10:06:50|2070.13|2062.43|2070.24|2062.54|2070.24|2062.54|2070.06|2062.36|23
1653300420000|2022-05-23 10:07:00|2070.26|2062.56|2070.51|2062.81|2070.63|2062.93|2070.25|2062.55|22
1653300430000|2022-05-23 10:07:10|2070.54|2062.84|2070.99|2063.29|2070.99|2063.29|2070.54|2062.84|21
1653300440000|2022-05-23 10:07:20|2070.78|2063.08|2070.91|2063.21|2071.08|2063.38|2070.78|2063.08|16
1653300450000|2022-05-23 10:07:30|2071.02|2063.32|2071.87|2064.17|2071.94|2064.24|2070.78|2063.08|23
1653300460000|2022-05-23 10:07:40|2071.88|2064.18|2072.19|2064.49|2072.39|2064.69|2071.86|2064.16|26
1653300470000|2022-05-23 10:07:50|2072.26|2064.56|2071.95|2064.25|2072.26|2064.56|2071.7|2064|29
1653300480000|2022-05-23 10:08:00|2072.1|2064.4|2071.39|2063.69|2072.1|2064.4|2071.39|2063.69|32
1653300490000|2022-05-23 10:08:10|2071.32|2063.62|2071.53|2063.83|2071.7|2064|2071.32|2063.62|31
1653300500000|2022-05-23 10:08:20|2071.61|2063.91|2071.2|2063.5|2071.61|2063.91|2071.05|2063.35|32
1653300510000|2022-05-23 10:08:30|2071.19|2063.49|2070.69|2062.99|2071.24|2063.54|2070.43|2062.73|32
1653300520000|2022-05-23 10:08:40|2070.71|2063.01|2071.4|2063.7|2071.4|2063.7|2070.62|2062.92|29
1653300530000|2022-05-23 10:08:50|2071.36|2063.66|2071.47|2063.77|2071.72|2064.02|2071.36|2063.66|33
1653300540000|2022-05-23 10:09:00|2071.37|2063.67|2071.35|2063.65|2071.49|2063.79|2071.22|2063.52|33
1653300550000|2022-05-23 10:09:10|2071.34|2063.64|2071.06|2063.36|2071.41|2063.71|2071|2063.3|25
1653300560000|2022-05-23 10:09:20|2071.02|2063.32|2071|2063.3|2071.09|2063.39|2070.95|2063.25|36
1653300570000|2022-05-23 10:09:30|2070.98|2063.28|2070.85|2063.15|2071.01|2063.31|2070.85|2063.15|25
1653300580000|2022-05-23 10:09:40|2070.82|2063.12|2070.38|2062.68|2070.84|2063.14|2070.16|2062.46|25
1653300590000|2022-05-23 10:09:50|2070.35|2062.65|2071.87|2064.17|2072.2|2064.5|2070.35|2062.65|34
1653300600000|2022-05-23 10:10:00|2071.78|2064.08|2072.34|2064.64|2072.42|2064.72|2071.78|2064.08|29
1653300610000|2022-05-23 10:10:10|2072.32|2064.62|2072.5|2064.8|2072.5|2064.8|2072.26|2064.56|26
1653300620000|2022-05-23 10:10:20|2072.49|2064.79|2071.81|2064.11|2072.5|2064.8|2071.47|2063.77|29
1653300630000|2022-05-23 10:10:30|2071.89|2064.19|2071.72|2064.02|2071.89|2064.19|2071.64|2063.94|19
1653300640000|2022-05-23 10:10:40|2071.71|2064.01|2071.71|2064.01|2071.72|2064.02|2071.47|2063.77|26
1653300650000|2022-05-23 10:10:50|2071.7|2064|2072.63|2064.93|2072.63|2064.93|2071.58|2063.88|34
1653300660000|2022-05-23 10:11:00|2072.7|2065|2072.7|2065|2072.93|2065.23|2072.21|2064.51|27
1653300670000|2022-05-23 10:11:10|2072.72|2065.02|2072.95|2065.25|2072.95|2065.25|2072.7|2065|28
1653300680000|2022-05-23 10:11:20|2072.96|2065.26|2072.35|2064.65|2073.07|2065.37|2072.3|2064.6|30
1653300690000|2022-05-23 10:11:30|2072.39|2064.69|2071.63|2063.93|2072.46|2064.76|2071.49|2063.79|25
1653300700000|2022-05-23 10:11:40|2071.64|2063.94|2072.93|2065.23|2073.11|2065.41|2071.5|2063.8|30
1653300710000|2022-05-23 10:11:50|2073.45|2065.75|2074.22|2066.52|2074.22|2066.52|2073.45|2065.75|21
1653300720000|2022-05-23 10:12:00|2074.09|2066.39|2075.69|2067.99|2075.69|2067.99|2073.73|2066.03|32
1653300730000|2022-05-23 10:12:10|2075.74|2068.04|2075.32|2067.62|2075.89|2068.19|2075.18|2067.48|37
1653300740000|2022-05-23 10:12:20|2075.38|2067.68|2075.65|2067.95|2075.83|2068.13|2075.22|2067.52|33
1653300750000|2022-05-23 10:12:30|2075.66|2067.96|2075.84|2068.14|2075.98|2068.28|2075.39|2067.69|29
1653300760000|2022-05-23 10:12:40|2075.75|2068.05|2076.07|2068.37|2076.19|2068.49|2075.61|2067.91|31
1653300770000|2022-05-23 10:12:50|2076.08|2068.38|2075.47|2067.77|2076.27|2068.57|2075.18|2067.48|33
1653300780000|2022-05-23 10:13:00|2075.42|2067.72|2074.59|2066.89|2075.42|2067.72|2074.25|2066.55|35
1653300790000|2022-05-23 10:13:10|2074.39|2066.69|2073.97|2066.27|2074.69|2066.99|2073.9|2066.2|33
1653300800000|2022-05-23 10:13:20|2073.98|2066.28|2074.09|2066.39|2074.36|2066.66|2073.98|2066.28|27
1653300810000|2022-05-23 10:13:30|2074.1|2066.4|2074.65|2066.95|2074.68|2066.98|2074.1|2066.4|33
1653300820000|2022-05-23 10:13:40|2074.67|2066.97|2074.25|2066.55|2074.76|2067.06|2074.25|2066.55|24
1653300830000|2022-05-23 10:13:50|2074.23|2066.53|2074.12|2066.42|2074.36|2066.66|2074.08|2066.38|30
1653300840000|2022-05-23 10:14:00|2074.09|2066.39|2073.93|2066.23|2074.31|2066.61|2073.89|2066.19|32
1653300850000|2022-05-23 10:14:10|2073.89|2066.19|2075.35|2067.65|2075.35|2067.65|2073.15|2065.45|33
1653300860000|2022-05-23 10:14:20|2075.81|2068.11|2077.5|2069.8|2078.14|2070.44|2075.77|2068.07|30
1653300870000|2022-05-23 10:14:30|2077.55|2069.85|2075.93|2068.23|2077.55|2069.85|2075.46|2067.76|36
1653300880000|2022-05-23 10:14:40|2075.94|2068.24|2077.16|2069.46|2077.17|2069.47|2075.79|2068.09|31
1653300890000|2022-05-23 10:14:50|2077.18|2069.48|2078.09|2070.39|2078.13|2070.43|2077|2069.3|34
1653300900000|2022-05-23 10:15:00|2077.95|2070.25|2077.8|2070.1|2079.03|2071.33|2077.8|2070.1|38
1653300910000|2022-05-23 10:15:10|2077.73|2070.03|2078.11|2070.41|2078.2|2070.5|2077.22|2069.52|31
1653300920000|2022-05-23 10:15:20|2078.23|2070.53|2076.89|2069.19|2078.23|2070.53|2076.89|2069.19|29
1653300930000|2022-05-23 10:15:30|2076.83|2069.13|2076.08|2068.38|2076.85|2069.15|2076.07|2068.37|35
1653300940000|2022-05-23 10:15:40|2076.2|2068.5|2075.98|2068.28|2076.78|2069.08|2075.96|2068.26|30
1653300950000|2022-05-23 10:15:50|2076.01|2068.31|2076.28|2068.58|2076.6|2068.9|2076.01|2068.31|37
1653300960000|2022-05-23 10:16:00|2076.37|2068.67|2076.22|2068.52|2076.61|2068.91|2076.17|2068.47|33
1653300970000|2022-05-23 10:16:10|2076.21|2068.51|2076.36|2068.66|2076.58|2068.88|2076.21|2068.51|29
1653300980000|2022-05-23 10:16:20|2076.37|2068.67|2076.09|2068.39|2076.44|2068.74|2076.08|2068.38|27
1653300990000|2022-05-23 10:16:30|2076.11|2068.41|2076.19|2068.49|2076.25|2068.55|2076.05|2068.35|21
1653301000000|2022-05-23 10:16:40|2076.23|2068.53|2076.38|2068.68|2076.38|2068.68|2076.16|2068.46|14
1653301010000|2022-05-23 10:16:50|2076.39|2068.69|2076.21|2068.51|2076.39|2068.69|2076.17|2068.47|20
1653301020000|2022-05-23 10:17:00|2076.19|2068.49|2076.26|2068.56|2076.27|2068.57|2076.16|2068.46|15
1653301030000|2022-05-23 10:17:10|2076.34|2068.64|2076.32|2068.62|2076.49|2068.79|2076.23|2068.53|17
1653301040000|2022-05-23 10:17:20|2076.56|2068.86|2076.34|2068.64|2076.57|2068.87|2076.24|2068.54|26
1653301050000|2022-05-23 10:17:30|2076.3|2068.6|2076.61|2068.91|2076.66|2068.96|2076.25|2068.55|19
1653301060000|2022-05-23 10:17:40|2076.59|2068.89|2076.32|2068.62|2076.71|2069.01|2076.32|2068.62|29
1653301070000|2022-05-23 10:17:50|2076.41|2068.71|2076.58|2068.88|2076.58|2068.88|2076.32|2068.62|25
1653301080000|2022-05-23 10:18:00|2076.6|2068.9|2077.06|2069.36|2077.11|2069.41|2076.6|2068.9|30
1653301090000|2022-05-23 10:18:10|2077.02|2069.32|2078.05|2070.35|2078.19|2070.49|2076.77|2069.07|28
1653301100000|2022-05-23 10:18:20|2078.11|2070.41|2078.02|2070.32|2078.36|2070.66|2077.6|2069.9|30
1653301110000|2022-05-23 10:18:30|2078.08|2070.38|2077.88|2070.18|2078.15|2070.45|2077.86|2070.16|28
1653301120000|2022-05-23 10:18:40|2077.86|2070.16|2076.41|2068.71|2077.86|2070.16|2076.41|2068.71|36
1653301130000|2022-05-23 10:18:50|2076.57|2068.87|2075.6|2067.9|2076.64|2068.94|2075.51|2067.81|35
1653301140000|2022-05-23 10:19:00|2075.58|2067.88|2075.3|2067.6|2075.7|2068|2075.29|2067.59|31
1653301150000|2022-05-23 10:19:10|2075.54|2067.84|2075.16|2067.46|2075.54|2067.84|2075.06|2067.36|32
1653301160000|2022-05-23 10:19:20|2075.17|2067.47|2075.09|2067.39|2075.26|2067.56|2075.09|2067.39|27
1653301170000|2022-05-23 10:19:30|2075.1|2067.4|2074.11|2066.41|2075.13|2067.43|2074.11|2066.41|37
1653301180000|2022-05-23 10:19:40|2074.1|2066.4|2074.35|2066.65|2074.35|2066.65|2074.09|2066.39|30
1653301190000|2022-05-23 10:19:50|2074.32|2066.62|2074.07|2066.37|2074.32|2066.62|2074.05|2066.35|33
1653301200000|2022-05-23 10:20:00|2074.09|2066.39|2075.03|2067.33|2075.03|2067.33|2073.81|2066.11|30
1653301210000|2022-05-23 10:20:10|2075.07|2067.37|2075.2|2067.5|2075.23|2067.53|2074.86|2067.16|26
1653301220000|2022-05-23 10:20:20|2075.47|2067.77|2076.43|2068.73|2076.43|2068.73|2075.45|2067.75|30
1653301230000|2022-05-23 10:20:30|2076.25|2068.55|2076.39|2068.69|2076.54|2068.84|2076.25|2068.55|23
1653301240000|2022-05-23 10:20:40|2076.42|2068.72|2076.34|2068.64|2076.47|2068.77|2076.27|2068.57|28
1653301250000|2022-05-23 10:20:50|2076.03|2068.33|2074.81|2067.11|2076.07|2068.37|2074.81|2067.11|25
1653301260000|2022-05-23 10:21:00|2074.79|2067.09|2074.19|2066.49|2074.85|2067.15|2074.07|2066.37|25
1653301270000|2022-05-23 10:21:10|2074.39|2066.69|2073.91|2066.21|2074.46|2066.76|2073.91|2066.21|37
1653301280000|2022-05-23 10:21:20|2073.9|2066.2|2073.33|2065.63|2073.95|2066.25|2073.23|2065.53|27
1653301290000|2022-05-23 10:21:30|2073.36|2065.66|2073.21|2065.51|2073.43|2065.73|2073.21|2065.51|34
1653301300000|2022-05-23 10:21:40|2073.24|2065.54|2073.71|2066.01|2073.91|2066.21|2073.21|2065.51|33
1653301310000|2022-05-23 10:21:50|2073.68|2065.98|2073.33|2065.63|2073.68|2065.98|2073.33|2065.63|32
1653301320000|2022-05-23 10:22:00|2073.35|2065.65|2074.61|2066.91|2074.65|2066.95|2073.3|2065.6|30
1653301330000|2022-05-23 10:22:10|2074.67|2066.97|2074.67|2066.97|2074.92|2067.22|2074.5|2066.8|34
1653301340000|2022-05-23 10:22:20|2074.66|2066.96|2074.62|2066.92|2074.71|2067.01|2074.48|2066.78|17
1653301350000|2022-05-23 10:22:30|2074.81|2067.11|2074.66|2066.96|2075.1|2067.4|2074.59|2066.89|28
1653301360000|2022-05-23 10:22:40|2074.75|2067.05|2073.51|2065.81|2074.76|2067.06|2073.46|2065.76|29
1653301370000|2022-05-23 10:22:50|2073.46|2065.76|2073.74|2066.04|2073.74|2066.04|2073.4|2065.7|20
1653301380000|2022-05-23 10:23:00|2073.71|2066.01|2073.89|2066.19|2073.89|2066.19|2073.62|2065.92|25
1653301390000|2022-05-23 10:23:10|2073.71|2066.01|2073.16|2065.46|2073.87|2066.17|2073.05|2065.35|36
1653301400000|2022-05-23 10:23:20|2073|2065.3|2072.64|2064.94|2073.06|2065.36|2072.3|2064.6|34
1653301410000|2022-05-23 10:23:30|2072.61|2064.91|2072.51|2064.81|2072.88|2065.18|2072.51|2064.81|33
1653301420000|2022-05-23 10:23:40|2072.47|2064.77|2072.2|2064.5|2072.53|2064.83|2071.83|2064.13|36
1653301430000|2022-05-23 10:23:50|2072.07|2064.37|2071.58|2063.88|2072.22|2064.52|2071.53|2063.83|36
1653301440000|2022-05-23 10:24:00|2071.57|2063.87|2072.42|2064.72|2072.46|2064.76|2071.19|2063.49|38
1653301450000|2022-05-23 10:24:10|2072.41|2064.71|2072.36|2064.66|2072.43|2064.73|2072.27|2064.57|25
1653301460000|2022-05-23 10:24:20|2072.37|2064.67|2072.5|2064.8|2072.56|2064.86|2072.32|2064.62|19
1653301470000|2022-05-23 10:24:30|2072.48|2064.78|2072.28|2064.58|2072.59|2064.89|2072.27|2064.57|21
1653301480000|2022-05-23 10:24:40|2072.27|2064.57|2072.62|2064.92|2072.62|2064.92|2072.25|2064.55|33
1653301490000|2022-05-23 10:24:50|2072.61|2064.91|2072.51|2064.81|2072.83|2065.13|2072.19|2064.49|33
1653301500000|2022-05-23 10:25:00|2072.59|2064.89|2072.67|2064.97|2072.8|2065.1|2072.52|2064.82|29
1653301510000|2022-05-23 10:25:10|2072.65|2064.95|2072.84|2065.14|2073.16|2065.46|2072.65|2064.95|31
1653301520000|2022-05-23 10:25:20|2072.83|2065.13|2072.95|2065.25|2072.95|2065.25|2072.69|2064.99|28
1653301530000|2022-05-23 10:25:30|2072.96|2065.26|2072.97|2065.27|2073.08|2065.38|2072.87|2065.17|16
1653301540000|2022-05-23 10:25:40|2072.98|2065.28|2072.62|2064.92|2072.98|2065.28|2072.59|2064.89|22
1653301550000|2022-05-23 10:25:50|2072.6|2064.9|2072.7|2065|2072.71|2065.01|2072.58|2064.88|15
1653301560000|2022-05-23 10:26:00|2072.71|2065.01|2069.87|2062.17|2072.92|2065.22|2069.34|2061.64|29
1653301570000|2022-05-23 10:26:10|2069.86|2062.16|2070.13|2062.43|2070.13|2062.43|2069.78|2062.08|33
1653301580000|2022-05-23 10:26:20|2070.09|2062.39|2070.1|2062.4|2070.17|2062.47|2069.75|2062.05|32
1653301590000|2022-05-23 10:26:30|2070.11|2062.41|2071.47|2063.77|2072.08|2064.38|2070.02|2062.32|33
1653301600000|2022-05-23 10:26:40|2071.46|2063.76|2071.79|2064.09|2071.88|2064.18|2071.41|2063.71|34
1653301610000|2022-05-23 10:26:50|2071.8|2064.1|2072.08|2064.38|2072.23|2064.53|2071.8|2064.1|31
1653301620000|2022-05-23 10:27:00|2072.09|2064.39|2072.47|2064.77|2072.7|2065|2072.09|2064.39|35
1653301630000|2022-05-23 10:27:10|2072.45|2064.75|2072.98|2065.28|2073.13|2065.43|2071.97|2064.27|26
1653301640000|2022-05-23 10:27:20|2073.05|2065.35|2073.02|2065.32|2073.14|2065.44|2072.88|2065.18|29
1653301650000|2022-05-23 10:27:30|2072.87|2065.17|2073.01|2065.31|2073.48|2065.78|2072.87|2065.17|17
1653301660000|2022-05-23 10:27:40|2073.05|2065.35|2073.64|2065.94|2073.77|2066.07|2072.82|2065.12|23
1653301670000|2022-05-23 10:27:50|2073.68|2065.98|2073.03|2065.33|2073.68|2065.98|2072.61|2064.91|32
1653301680000|2022-05-23 10:28:00|2073|2065.3|2073.52|2065.82|2073.55|2065.85|2073|2065.3|25
1653301690000|2022-05-23 10:28:10|2073.51|2065.81|2073.42|2065.72|2073.54|2065.84|2073.36|2065.66|23
1653301700000|2022-05-23 10:28:20|2073.4|2065.7|2074.22|2066.52|2074.22|2066.52|2073.4|2065.7|34
1653301710000|2022-05-23 10:28:30|2074.21|2066.51|2074.22|2066.52|2074.33|2066.63|2074.04|2066.34|30
1653301720000|2022-05-23 10:28:40|2074.24|2066.54|2073.79|2066.09|2074.25|2066.55|2073.57|2065.87|23
1653301730000|2022-05-23 10:28:50|2073.81|2066.11|2074|2066.3|2074.12|2066.42|2073.81|2066.11|18
1653301740000|2022-05-23 10:29:00|2074.09|2066.39|2074.03|2066.33|2074.15|2066.45|2073.51|2065.81|31
1653301750000|2022-05-23 10:29:10|2074.05|2066.35|2073.57|2065.87|2074.12|2066.42|2073.55|2065.85|25
1653301760000|2022-05-23 10:29:20|2073.82|2066.12|2073.26|2065.56|2073.82|2066.12|2073.03|2065.33|29
1653301770000|2022-05-23 10:29:30|2073.16|2065.46|2073.33|2065.63|2073.49|2065.79|2073.11|2065.41|27
1653301780000|2022-05-23 10:29:40|2073.32|2065.62|2073.26|2065.56|2073.32|2065.62|2073.13|2065.43|21
1653301790000|2022-05-23 10:29:50|2073.28|2065.58|2072.81|2065.11|2073.28|2065.58|2072.68|2064.98|27
1653301800000|2022-05-23 10:30:00|2072.79|2065.09|2073.82|2066.12|2074.01|2066.31|2072.79|2065.09|34
1653301810000|2022-05-23 10:30:10|2073.79|2066.09|2074.14|2066.44|2074.21|2066.51|2073.77|2066.07|26
1653301820000|2022-05-23 10:30:20|2074.21|2066.51|2074.21|2066.51|2074.39|2066.69|2074.13|2066.43|25
1653301830000|2022-05-23 10:30:30|2074.22|2066.52|2074.53|2066.83|2074.57|2066.87|2074.14|2066.44|17
1653301840000|2022-05-23 10:30:40|2074.52|2066.82|2074.41|2066.71|2074.57|2066.87|2074.3|2066.6|25
1653301850000|2022-05-23 10:30:50|2074.44|2066.74|2074.42|2066.72|2074.57|2066.87|2074.42|2066.72|28
1653301860000|2022-05-23 10:31:00|2074.41|2066.71|2073.29|2065.59|2074.41|2066.71|2073.1|2065.4|30
1653301870000|2022-05-23 10:31:10|2073.33|2065.63|2072.58|2064.88|2073.33|2065.63|2072.38|2064.68|36
1653301880000|2022-05-23 10:31:20|2072.59|2064.89|2071.5|2063.8|2072.75|2065.05|2071.5|2063.8|32
1653301890000|2022-05-23 10:31:30|2071.47|2063.77|2071.23|2063.53|2071.64|2063.94|2071.11|2063.41|37
1653301900000|2022-05-23 10:31:40|2071.2|2063.5|2071.22|2063.52|2071.28|2063.58|2070.84|2063.14|27
1653301910000|2022-05-23 10:31:50|2071.21|2063.51|2070.67|2062.97|2071.21|2063.51|2070.67|2062.97|29
1653301920000|2022-05-23 10:32:00|2070.56|2062.86|2070.13|2062.43|2070.56|2062.86|2070.01|2062.31|31
1653301930000|2022-05-23 10:32:10|2070.08|2062.38|2068.84|2061.14|2070.08|2062.38|2068.82|2061.12|34
1653301940000|2022-05-23 10:32:20|2068.87|2061.17|2068.9|2061.2|2069.43|2061.73|2068.82|2061.12|36
1653301950000|2022-05-23 10:32:30|2068.95|2061.25|2069.31|2061.61|2069.32|2061.62|2068.73|2061.03|35
1653301960000|2022-05-23 10:32:40|2069.3|2061.6|2070.03|2062.33|2070.03|2062.33|2069.25|2061.55|23
1653301970000|2022-05-23 10:32:50|2070.1|2062.4|2069.82|2062.12|2070.16|2062.46|2069.78|2062.08|28
1653301980000|2022-05-23 10:33:00|2069.81|2062.11|2069.83|2062.13|2070.04|2062.34|2069.76|2062.06|31
1653301990000|2022-05-23 10:33:10|2069.79|2062.09|2069.9|2062.2|2070.04|2062.34|2069.76|2062.06|30
1653302000000|2022-05-23 10:33:20|2069.88|2062.18|2069.8|2062.1|2070.23|2062.53|2069.79|2062.09|24
1653302010000|2022-05-23 10:33:30|2069.82|2062.12|2069.45|2061.75|2069.86|2062.16|2069.28|2061.58|21
1653302020000|2022-05-23 10:33:40|2069.47|2061.77|2069.33|2061.63|2069.6|2061.9|2069.31|2061.61|25
1653302030000|2022-05-23 10:33:50|2069.39|2061.69|2069.13|2061.43|2069.44|2061.74|2069.13|2061.43|23
1653302040000|2022-05-23 10:34:00|2069.27|2061.57|2069.6|2061.9|2069.92|2062.22|2069.2|2061.5|34
1653302050000|2022-05-23 10:34:10|2069.56|2061.86|2069.49|2061.79|2069.56|2061.86|2069.25|2061.55|25
1653302060000|2022-05-23 10:34:20|2069.41|2061.71|2069.43|2061.73|2069.55|2061.85|2069.33|2061.63|18
1653302070000|2022-05-23 10:34:30|2069.44|2061.74|2069.41|2061.71|2069.46|2061.76|2069.32|2061.62|20
1653302080000|2022-05-23 10:34:40|2069.35|2061.65|2069.26|2061.56|2069.38|2061.68|2069.11|2061.41|21
1653302090000|2022-05-23 10:34:50|2069.25|2061.55|2069.87|2062.17|2069.96|2062.26|2069.11|2061.41|23
1653302100000|2022-05-23 10:35:00|2069.88|2062.18|2071.47|2063.77|2071.47|2063.77|2069.88|2062.18|31
1653302110000|2022-05-23 10:35:10|2071.68|2063.98|2071.43|2063.73|2071.78|2064.08|2071.21|2063.51|20
1653302120000|2022-05-23 10:35:20|2071.44|2063.74|2071.36|2063.66|2071.6|2063.9|2071.26|2063.56|20
1653302130000|2022-05-23 10:35:30|2071.3|2063.6|2071.18|2063.48|2071.52|2063.82|2070.82|2063.12|21
1653302140000|2022-05-23 10:35:40|2071.19|2063.49|2070.99|2063.29|2071.19|2063.49|2070.9|2063.2|16
1653302150000|2022-05-23 10:35:50|2071|2063.3|2071.18|2063.48|2071.38|2063.68|2070.97|2063.27|18
1653302160000|2022-05-23 10:36:00|2071.19|2063.49|2070.63|2062.93|2071.38|2063.68|2070.55|2062.85|26
1653302170000|2022-05-23 10:36:10|2070.6|2062.9|2070.58|2062.88|2070.6|2062.9|2070.53|2062.83|18
1653302180000|2022-05-23 10:36:20|2070.55|2062.85|2069.53|2061.83|2070.55|2062.85|2069.52|2061.82|36
1653302190000|2022-05-23 10:36:30|2069.54|2061.84|2069.49|2061.79|2069.59|2061.89|2069.42|2061.72|35
1653302200000|2022-05-23 10:36:40|2069.43|2061.73|2070.65|2062.95|2070.92|2063.22|2069.43|2061.73|35
1653302210000|2022-05-23 10:36:50|2070.66|2062.96|2070.79|2063.09|2070.84|2063.14|2070.51|2062.81|19
1653302220000|2022-05-23 10:37:00|2070.82|2063.12|2070.71|2063.01|2070.82|2063.12|2070.56|2062.86|23
1653302230000|2022-05-23 10:37:10|2070.7|2063|2070.72|2063.02|2070.75|2063.05|2070.67|2062.97|14
1653302240000|2022-05-23 10:37:20|2070.66|2062.96|2070.75|2063.05|2070.77|2063.07|2070.64|2062.94|15
1653302250000|2022-05-23 10:37:30|2071|2063.3|2071.32|2063.62|2071.33|2063.63|2071|2063.3|13
1653302260000|2022-05-23 10:37:40|2071.16|2063.46|2070.39|2062.69|2071.16|2063.46|2070.14|2062.44|21
1653302270000|2022-05-23 10:37:50|2070.6|2062.9|2070.1|2062.4|2070.64|2062.94|2069.65|2061.95|31
1653302280000|2022-05-23 10:38:00|2070.05|2062.35|2070.17|2062.47|2070.19|2062.49|2069.98|2062.28|29
1653302290000|2022-05-23 10:38:10|2070.18|2062.48|2070.99|2063.29|2071.17|2063.47|2070.18|2062.48|27
1653302300000|2022-05-23 10:38:20|2070.98|2063.28|2070.77|2063.07|2070.98|2063.28|2070.62|2062.92|23
1653302310000|2022-05-23 10:38:30|2070.79|2063.09|2071.2|2063.5|2071.26|2063.56|2070.67|2062.97|32
1653302320000|2022-05-23 10:38:40|2071.21|2063.51|2071.48|2063.78|2071.74|2064.04|2071.12|2063.42|25
1653302330000|2022-05-23 10:38:50|2071.49|2063.79|2071.72|2064.02|2071.85|2064.15|2071.49|2063.79|15
1653302340000|2022-05-23 10:39:00|2071.74|2064.04|2071.6|2063.9|2071.85|2064.15|2071.6|2063.9|8
1653302350000|2022-05-23 10:39:10|2071.69|2063.99|2071.63|2063.93|2071.74|2064.04|2071.63|2063.93|10
1653302360000|2022-05-23 10:39:20|2071.65|2063.95|2071.7|2064|2071.76|2064.06|2071.62|2063.92|13
1653302370000|2022-05-23 10:39:30|2071.71|2064.01|2071.73|2064.03|2071.73|2064.03|2071.61|2063.91|5
1653302380000|2022-05-23 10:39:40|2071.74|2064.04|2072.05|2064.35|2072.05|2064.35|2071.72|2064.02|12
1653302390000|2022-05-23 10:39:50|2071.86|2064.16|2072.25|2064.55|2072.27|2064.57|2071.84|2064.14|24
1653302400000|2022-05-23 10:40:00|2072.23|2064.53|2070.98|2063.28|2072.28|2064.58|2070.55|2062.85|37
1653302410000|2022-05-23 10:40:10|2070.99|2063.29|2071.49|2063.79|2071.51|2063.81|2070.99|2063.29|24
1653302420000|2022-05-23 10:40:20|2071.55|2063.85|2072.33|2064.63|2072.46|2064.76|2071.55|2063.85|23
1653302430000|2022-05-23 10:40:30|2072.32|2064.62|2073.22|2065.52|2073.22|2065.52|2072.06|2064.36|18
1653302440000|2022-05-23 10:40:40|2073.23|2065.53|2073.29|2065.59|2073.3|2065.6|2072.8|2065.1|23
1653302450000|2022-05-23 10:40:50|2073.26|2065.56|2072.43|2064.73|2073.58|2065.88|2072.43|2064.73|23
1653302460000|2022-05-23 10:41:00|2072.31|2064.61|2072.48|2064.78|2072.75|2065.05|2072.18|2064.48|34
1653302470000|2022-05-23 10:41:10|2072.5|2064.8|2072.69|2064.99|2072.9|2065.2|2072.47|2064.77|27
1653302480000|2022-05-23 10:41:20|2072.7|2065|2072.75|2065.05|2072.76|2065.06|2072.63|2064.93|20
1653302490000|2022-05-23 10:41:30|2072.71|2065.01|2072.81|2065.11|2072.81|2065.11|2072.6|2064.9|32
1653302500000|2022-05-23 10:41:40|2072.8|2065.1|2073.31|2065.61|2073.39|2065.69|2072.71|2065.01|25
1653302510000|2022-05-23 10:41:50|2073.32|2065.62|2073.15|2065.45|2073.43|2065.73|2073.03|2065.33|24
1653302520000|2022-05-23 10:42:00|2073.16|2065.46|2073.43|2065.73|2073.44|2065.74|2073.08|2065.38|25
1653302530000|2022-05-23 10:42:10|2073.35|2065.65|2074.01|2066.31|2074.1|2066.4|2073.22|2065.52|25
1653302540000|2022-05-23 10:42:20|2073.72|2066.02|2073.61|2065.91|2073.73|2066.03|2073.5|2065.8|26
1653302550000|2022-05-23 10:42:30|2073.72|2066.02|2073.93|2066.23|2074.1|2066.4|2073.67|2065.97|20
1653302560000|2022-05-23 10:42:40|2073.96|2066.26|2073.4|2065.7|2073.97|2066.27|2073.26|2065.56|27
1653302570000|2022-05-23 10:42:50|2073.39|2065.69|2073.31|2065.61|2073.42|2065.72|2073.29|2065.59|16
1653302580000|2022-05-23 10:43:00|2073.3|2065.6|2073.41|2065.71|2073.45|2065.75|2073.11|2065.41|35
1653302590000|2022-05-23 10:43:10|2073.53|2065.83|2073.77|2066.07|2073.84|2066.14|2073.5|2065.8|18
1653302600000|2022-05-23 10:43:20|2073.78|2066.08|2073.77|2066.07|2073.8|2066.1|2073.64|2065.94|20
1653302610000|2022-05-23 10:43:30|2073.59|2065.89|2073.75|2066.05|2073.78|2066.08|2073.58|2065.88|15
1653302620000|2022-05-23 10:43:40|2073.72|2066.02|2074.39|2066.69|2074.39|2066.69|2073.66|2065.96|30
1653302630000|2022-05-23 10:43:50|2074.25|2066.55|2074.77|2067.07|2074.77|2067.07|2074.25|2066.55|32
1653302640000|2022-05-23 10:44:00|2074.78|2067.08|2074.53|2066.83|2074.78|2067.08|2074.45|2066.75|30
1653302650000|2022-05-23 10:44:10|2074.59|2066.89|2074.4|2066.7|2074.74|2067.04|2074.4|2066.7|32
1653302660000|2022-05-23 10:44:20|2074.41|2066.71|2074.42|2066.72|2074.54|2066.84|2074.34|2066.64|30
1653302670000|2022-05-23 10:44:30|2074.46|2066.76|2074.33|2066.63|2074.47|2066.77|2074.07|2066.37|28
1653302680000|2022-05-23 10:44:40|2074.32|2066.62|2074.21|2066.51|2074.32|2066.62|2074.09|2066.39|33
1653302690000|2022-05-23 10:44:50|2074.22|2066.52|2074.25|2066.55|2074.49|2066.79|2074.22|2066.52|28
1653302700000|2022-05-23 10:45:00|2074.26|2066.56|2074.38|2066.68|2074.91|2067.21|2074.25|2066.55|32
1653302710000|2022-05-23 10:45:10|2074.44|2066.74|2074.92|2067.22|2075|2067.3|2074.31|2066.61|30
1653302720000|2022-05-23 10:45:20|2074.89|2067.19|2074.5|2066.8|2074.99|2067.29|2074.5|2066.8|21
1653302730000|2022-05-23 10:45:30|2074.91|2067.21|2074.66|2066.96|2074.92|2067.22|2074.5|2066.8|17
1653302740000|2022-05-23 10:45:40|2074.69|2066.99|2074.28|2066.58|2074.7|2067|2074.28|2066.58|28
1653302750000|2022-05-23 10:45:50|2074.27|2066.57|2074.3|2066.6|2074.53|2066.83|2074.19|2066.49|28
1653302760000|2022-05-23 10:46:00|2074.41|2066.71|2074.15|2066.45|2074.45|2066.75|2074.15|2066.45|22
1653302770000|2022-05-23 10:46:10|2074.19|2066.49|2074.25|2066.55|2074.27|2066.57|2074.14|2066.44|12
1653302780000|2022-05-23 10:46:20|2074.22|2066.52|2074.26|2066.56|2074.35|2066.65|2074.18|2066.48|25
1653302790000|2022-05-23 10:46:30|2074.23|2066.53|2073.04|2065.34|2074.28|2066.58|2073|2065.3|32
1653302800000|2022-05-23 10:46:40|2072.98|2065.28|2072.94|2065.24|2073.13|2065.43|2072.69|2064.99|30
1653302810000|2022-05-23 10:46:50|2072.84|2065.14|2072.88|2065.18|2073.05|2065.35|2072.72|2065.02|28
1653302820000|2022-05-23 10:47:00|2072.87|2065.17|2072.3|2064.6|2072.98|2065.28|2072.17|2064.47|28
1653302830000|2022-05-23 10:47:10|2072.12|2064.42|2071.36|2063.66|2072.3|2064.6|2071.34|2063.64|30
1653302840000|2022-05-23 10:47:20|2071.31|2063.61|2070.97|2063.27|2071.43|2063.73|2070.85|2063.15|35
1653302850000|2022-05-23 10:47:30|2070.95|2063.25|2071|2063.3|2071.07|2063.37|2070.84|2063.14|26
1653302860000|2022-05-23 10:47:40|2070.98|2063.28|2073.75|2066.05|2073.75|2066.05|2070.98|2063.28|31
1653302870000|2022-05-23 10:47:50|2073.83|2066.13|2074.06|2066.36|2074.1|2066.4|2073.49|2065.79|37
1653302880000|2022-05-23 10:48:00|2073.96|2066.26|2074.51|2066.81|2074.51|2066.81|2073.96|2066.26|35
1653302890000|2022-05-23 10:48:10|2074.5|2066.8|2075.24|2067.54|2075.24|2067.54|2074.42|2066.72|29
1653302900000|2022-05-23 10:48:20|2075.22|2067.52|2074.86|2067.16|2075.25|2067.55|2074.8|2067.1|30
1653302910000|2022-05-23 10:48:30|2074.8|2067.1|2075.82|2068.12|2076.02|2068.32|2074.8|2067.1|34
1653302920000|2022-05-23 10:48:40|2075.55|2067.85|2075.69|2067.99|2076|2068.3|2075.36|2067.66|34
1653302930000|2022-05-23 10:48:50|2075.71|2068.01|2075.33|2067.63|2075.8|2068.1|2075.03|2067.33|34
1653302940000|2022-05-23 10:49:00|2075.34|2067.64|2074.59|2066.89|2075.46|2067.76|2074.59|2066.89|32
1653302950000|2022-05-23 10:49:10|2074.67|2066.97|2074.96|2067.26|2075|2067.3|2074.26|2066.56|30
1653302960000|2022-05-23 10:49:20|2074.98|2067.28|2074.36|2066.66|2075.09|2067.39|2074.36|2066.66|34
1653302970000|2022-05-23 10:49:30|2074.37|2066.67|2074.55|2066.85|2074.58|2066.88|2074.37|2066.67|25
1653302980000|2022-05-23 10:49:40|2074.49|2066.79|2075.03|2067.33|2075.07|2067.37|2074.48|2066.78|15
1653302990000|2022-05-23 10:49:50|2074.97|2067.27|2074.55|2066.85|2075.25|2067.55|2074.43|2066.73|30
1653303000000|2022-05-23 10:50:00|2074.46|2066.76|2074.49|2066.79|2074.63|2066.93|2074.41|2066.71|28
1653303010000|2022-05-23 10:50:10|2074.46|2066.76|2074.57|2066.87|2074.57|2066.87|2074.31|2066.61|16
1653303020000|2022-05-23 10:50:20|2074.01|2066.31|2074|2066.3|2074.57|2066.87|2074|2066.3|26
1653303030000|2022-05-23 10:50:30|2074.03|2066.33|2073.23|2065.53|2074.03|2066.33|2073.05|2065.35|34
1653303040000|2022-05-23 10:50:40|2073.19|2065.49|2072.73|2065.03|2073.19|2065.49|2072.67|2064.97|28
1653303050000|2022-05-23 10:50:50|2072.74|2065.04|2072.73|2065.03|2072.77|2065.07|2072.53|2064.83|29
1653303060000|2022-05-23 10:51:00|2072.75|2065.05|2073.5|2065.8|2073.56|2065.86|2072.7|2065|29
1653303070000|2022-05-23 10:51:10|2073.49|2065.79|2073.11|2065.41|2073.51|2065.81|2073.01|2065.31|29
1653303080000|2022-05-23 10:51:20|2073.13|2065.43|2072.33|2064.63|2073.21|2065.51|2072.3|2064.6|28
1653303090000|2022-05-23 10:51:30|2072.21|2064.51|2071.32|2063.62|2072.42|2064.72|2071.3|2063.6|34
1653303100000|2022-05-23 10:51:40|2071.29|2063.59|2071.42|2063.72|2071.59|2063.89|2071.02|2063.32|35
1653303110000|2022-05-23 10:51:50|2071.37|2063.67|2071.24|2063.54|2071.57|2063.87|2071.03|2063.33|30
1653303120000|2022-05-23 10:52:00|2071.07|2063.37|2070.27|2062.57|2071.28|2063.58|2070.2|2062.5|34
1653303130000|2022-05-23 10:52:10|2070.22|2062.52|2069.79|2062.09|2070.29|2062.59|2069.51|2061.81|35
1653303140000|2022-05-23 10:52:20|2069.68|2061.98|2068.91|2061.21|2069.86|2062.16|2068.91|2061.21|33
1653303150000|2022-05-23 10:52:30|2068.84|2061.14|2068.77|2061.07|2068.9|2061.2|2068.64|2060.94|35
1653303160000|2022-05-23 10:52:40|2068.78|2061.08|2069.09|2061.39|2069.09|2061.39|2068.64|2060.94|31
1653303170000|2022-05-23 10:52:50|2069.15|2061.45|2069.5|2061.8|2069.55|2061.85|2069.15|2061.45|28
1653303180000|2022-05-23 10:53:00|2069.53|2061.83|2069.68|2061.98|2069.71|2062.01|2069.53|2061.83|19
1653303190000|2022-05-23 10:53:10|2069.61|2061.91|2071.02|2063.32|2071.02|2063.32|2069.54|2061.84|29
1653303200000|2022-05-23 10:53:20|2071.04|2063.34|2070.77|2063.07|2071.09|2063.39|2070.73|2063.03|31
1653303210000|2022-05-23 10:53:30|2070.74|2063.04|2070.82|2063.12|2070.82|2063.12|2070.72|2063.02|23
1653303220000|2022-05-23 10:53:40|2070.84|2063.14|2070.86|2063.16|2071.02|2063.32|2070.79|2063.09|26
1653303230000|2022-05-23 10:53:50|2070.99|2063.29|2071.02|2063.32|2071.03|2063.33|2070.85|2063.15|22
1653303240000|2022-05-23 10:54:00|2071.03|2063.33|2070.96|2063.26|2071.12|2063.42|2070.83|2063.13|27
1653303250000|2022-05-23 10:54:10|2071.08|2063.38|2071.12|2063.42|2071.13|2063.43|2070.96|2063.26|19
1653303260000|2022-05-23 10:54:20|2071.11|2063.41|2071.52|2063.82|2071.72|2064.02|2071.11|2063.41|18
1653303270000|2022-05-23 10:54:30|2071.71|2064.01|2071.87|2064.17|2071.87|2064.17|2071.52|2063.82|21
1653303280000|2022-05-23 10:54:40|2071.85|2064.15|2071.86|2064.16|2071.88|2064.18|2071.72|2064.02|17
1653303290000|2022-05-23 10:54:50|2071.85|2064.15|2072.17|2064.47|2072.3|2064.6|2071.83|2064.13|15
1653303300000|2022-05-23 10:55:00|2072.18|2064.48|2070.91|2063.21|2072.2|2064.5|2070.62|2062.92|30
1653303310000|2022-05-23 10:55:10|2070.96|2063.26|2070.99|2063.29|2071.07|2063.37|2070.94|2063.24|20
1653303320000|2022-05-23 10:55:20|2071.02|2063.32|2071.54|2063.84|2071.57|2063.87|2070.98|2063.28|27
1653303330000|2022-05-23 10:55:30|2071.45|2063.75|2071.42|2063.72|2071.54|2063.84|2071.4|2063.7|13
1653303340000|2022-05-23 10:55:40|2071.45|2063.75|2073.27|2065.57|2073.27|2065.57|2071.4|2063.7|33
1653303350000|2022-05-23 10:55:50|2073.29|2065.59|2071.98|2064.28|2073.37|2065.67|2071.77|2064.07|37
1653303360000|2022-05-23 10:56:00|2072.01|2064.31|2072.53|2064.83|2072.56|2064.86|2071.61|2063.91|30
1653303370000|2022-05-23 10:56:10|2072.56|2064.86|2072.8|2065.1|2072.87|2065.17|2072.48|2064.78|32
1653303380000|2022-05-23 10:56:20|2072.81|2065.11|2072.83|2065.13|2073.16|2065.46|2072.78|2065.08|22
1653303390000|2022-05-23 10:56:30|2072.8|2065.1|2073.03|2065.33|2073.22|2065.52|2072.8|2065.1|25
1653303400000|2022-05-23 10:56:40|2073.28|2065.58|2073.36|2065.66|2073.36|2065.66|2072.86|2065.16|34
1653303410000|2022-05-23 10:56:50|2073.32|2065.62|2073.33|2065.63|2073.68|2065.98|2073.13|2065.43|27
1653303420000|2022-05-23 10:57:00|2073.24|2065.54|2073.54|2065.84|2073.56|2065.86|2073.13|2065.43|22
1653303430000|2022-05-23 10:57:10|2073.62|2065.92|2073.95|2066.25|2074.01|2066.31|2073.62|2065.92|23
1653303440000|2022-05-23 10:57:20|2073.86|2066.16|2074.59|2066.89|2074.59|2066.89|2073.86|2066.16|20
1653303450000|2022-05-23 10:57:30|2074.53|2066.83|2074.43|2066.73|2074.62|2066.92|2073.94|2066.24|20
1653303460000|2022-05-23 10:57:40|2074.41|2066.71|2074.46|2066.76|2074.55|2066.85|2074.13|2066.43|32
1653303470000|2022-05-23 10:57:50|2074.43|2066.73|2074.97|2067.27|2075.05|2067.35|2074.43|2066.73|19
1653303480000|2022-05-23 10:58:00|2075.2|2067.5|2074.63|2066.93|2075.24|2067.54|2074.35|2066.65|25
1653303490000|2022-05-23 10:58:10|2074.57|2066.87|2074.81|2067.11|2074.83|2067.13|2074.25|2066.55|30
1653303500000|2022-05-23 10:58:20|2074.84|2067.14|2074.95|2067.25|2074.95|2067.25|2074.77|2067.07|19
1653303510000|2022-05-23 10:58:30|2074.86|2067.16|2075.7|2068|2075.7|2068|2074.25|2066.55|33
1653303520000|2022-05-23 10:58:40|2075.75|2068.05|2076.12|2068.42|2076.3|2068.6|2075.75|2068.05|23
1653303530000|2022-05-23 10:58:50|2076.14|2068.44|2075.86|2068.16|2076.36|2068.66|2075.7|2068|30
1653303540000|2022-05-23 10:59:00|2075.82|2068.12|2075.37|2067.67|2076.01|2068.31|2075.37|2067.67|36
1653303550000|2022-05-23 10:59:10|2075.67|2067.97|2075.92|2068.22|2075.99|2068.29|2075.42|2067.72|33
1653303560000|2022-05-23 10:59:20|2075.99|2068.29|2075.28|2067.58|2075.99|2068.29|2074.96|2067.26|32
1653303570000|2022-05-23 10:59:30|2075.29|2067.59|2075.97|2068.27|2076.04|2068.34|2075.29|2067.59|30
1653303580000|2022-05-23 10:59:40|2075.92|2068.22|2075.71|2068.01|2075.99|2068.29|2075.47|2067.77|35
1653303590000|2022-05-23 10:59:50|2075.67|2067.97|2075.88|2068.18|2075.88|2068.18|2075.57|2067.87|32
1653303600000|2022-05-23 11:00:00|2076|2068.3|2074.82|2067.12|2076.31|2068.61|2074.65|2066.95|39
1653303610000|2022-05-23 11:00:10|2074.91|2067.21|2075.52|2067.82|2075.54|2067.84|2074.81|2067.11|34
1653303620000|2022-05-23 11:00:20|2075.53|2067.83|2075.48|2067.78|2075.78|2068.08|2075.37|2067.67|31
1653303630000|2022-05-23 11:00:30|2075.4|2067.7|2075.46|2067.76|2075.6|2067.9|2075.37|2067.67|31
1653303640000|2022-05-23 11:00:40|2075.43|2067.73|2075.28|2067.58|2075.46|2067.76|2075.01|2067.31|35
1653303650000|2022-05-23 11:00:50|2075.24|2067.54|2075.51|2067.81|2075.56|2067.86|2075.09|2067.39|26
1653303660000|2022-05-23 11:01:00|2075.54|2067.84|2075.69|2067.99|2075.69|2067.99|2075.48|2067.78|24
1653303670000|2022-05-23 11:01:10|2075.73|2068.03|2076.08|2068.38|2076.17|2068.47|2075.72|2068.02|24
1653303680000|2022-05-23 11:01:20|2076.2|2068.5|2075.82|2068.12|2076.2|2068.5|2075.73|2068.03|30
1653303690000|2022-05-23 11:01:30|2075.8|2068.1|2075.79|2068.09|2075.93|2068.23|2075.4|2067.7|34
1653303700000|2022-05-23 11:01:40|2075.77|2068.07|2076.56|2068.86|2076.61|2068.91|2075.77|2068.07|29
1653303710000|2022-05-23 11:01:50|2076.66|2068.96|2077.08|2069.38|2077.13|2069.43|2076.57|2068.87|27
1653303720000|2022-05-23 11:02:00|2077.34|2069.64|2077.66|2069.96|2077.95|2070.25|2077.08|2069.38|27
1653303730000|2022-05-23 11:02:10|2077.67|2069.97|2077.94|2070.24|2078.17|2070.47|2077.67|2069.97|26
1653303740000|2022-05-23 11:02:20|2077.91|2070.21|2078.02|2070.32|2078.26|2070.56|2077.61|2069.91|31
1653303750000|2022-05-23 11:02:30|2078.03|2070.33|2078.89|2071.19|2079.05|2071.35|2077.96|2070.26|26
1653303760000|2022-05-23 11:02:40|2079.23|2071.53|2079.32|2071.62|2079.48|2071.78|2078.85|2071.15|31
1653303770000|2022-05-23 11:02:50|2079.45|2071.75|2079.92|2072.22|2079.92|2072.22|2079.28|2071.58|33
1653303780000|2022-05-23 11:03:00|2079.56|2071.86|2079.5|2071.8|2079.99|2072.29|2079.26|2071.56|32
1653303790000|2022-05-23 11:03:10|2079.51|2071.81|2078.95|2071.25|2079.84|2072.14|2078.8|2071.1|28
1653303800000|2022-05-23 11:03:20|2078.75|2071.05|2078.99|2071.29|2079.15|2071.45|2078.7|2071|22
1653303810000|2022-05-23 11:03:30|2078.88|2071.18|2078.94|2071.24|2079.06|2071.36|2078.68|2070.98|27
1653303820000|2022-05-23 11:03:40|2078.93|2071.23|2078.91|2071.21|2079.02|2071.32|2078.86|2071.16|19
1653303830000|2022-05-23 11:03:50|2078.85|2071.15|2079.28|2071.58|2079.51|2071.81|2078.75|2071.05|31
1653303840000|2022-05-23 11:04:00|2079.45|2071.75|2078.4|2070.7|2079.45|2071.75|2078.4|2070.7|28
1653303850000|2022-05-23 11:04:10|2078.39|2070.69|2078.42|2070.72|2078.63|2070.93|2078.27|2070.57|26
1653303860000|2022-05-23 11:04:20|2078.39|2070.69|2078.96|2071.26|2079.18|2071.48|2078.35|2070.65|28
1653303870000|2022-05-23 11:04:30|2078.92|2071.22|2078.83|2071.13|2079.02|2071.32|2078.74|2071.04|27
1653303880000|2022-05-23 11:04:40|2078.81|2071.11|2079.17|2071.47|2079.35|2071.65|2078.75|2071.05|25
1653303890000|2022-05-23 11:04:50|2079.33|2071.63|2079.74|2072.04|2079.74|2072.04|2079.05|2071.35|34
1653303900000|2022-05-23 11:05:00|2079.76|2072.06|2079.44|2071.74|2079.85|2072.15|2079.26|2071.56|28
1653303910000|2022-05-23 11:05:10|2079.47|2071.77|2079.72|2072.02|2079.72|2072.02|2079.43|2071.73|25
1653303920000|2022-05-23 11:05:20|2079.6|2071.9|2079.6|2071.9|2079.69|2071.99|2079.11|2071.41|32
1653303930000|2022-05-23 11:05:30|2079.66|2071.96|2079.74|2072.04|2079.81|2072.11|2079.57|2071.87|26
1653303940000|2022-05-23 11:05:40|2079.72|2072.02|2079.42|2071.72|2079.74|2072.04|2079.34|2071.64|33
1653303950000|2022-05-23 11:05:50|2079.41|2071.71|2079.61|2071.91|2079.76|2072.06|2079.34|2071.64|33
1653303960000|2022-05-23 11:06:00|2079.6|2071.9|2080.55|2072.85|2080.55|2072.85|2079.6|2071.9|31
1653303970000|2022-05-23 11:06:10|2080.95|2073.25|2081.28|2073.58|2081.29|2073.59|2080.95|2073.25|25
1653303980000|2022-05-23 11:06:20|2081.32|2073.62|2081.12|2073.42|2081.34|2073.64|2080.89|2073.19|26
1653303990000|2022-05-23 11:06:30|2081.13|2073.43|2080.83|2073.13|2081.58|2073.88|2080.83|2073.13|33
1653304010000|2022-05-23 11:06:50|2081.4|2073.7|2081.33|2073.63|2081.51|2073.81|2081.15|2073.45|19
1653304020000|2022-05-23 11:07:00|2081.34|2073.64|2080.88|2073.18|2081.35|2073.65|2080.85|2073.15|20
1653304030000|2022-05-23 11:07:10|2081.02|2073.32|2080.9|2073.2|2081.23|2073.53|2080.86|2073.16|32
1653304040000|2022-05-23 11:07:20|2080.91|2073.21|2080.9|2073.2|2081.12|2073.42|2080.66|2072.96|21
1653304050000|2022-05-23 11:07:30|2080.7|2073|2080.86|2073.16|2080.93|2073.23|2080.64|2072.94|32
1653304060000|2022-05-23 11:07:40|2080.83|2073.13|2081.23|2073.53|2081.23|2073.53|2080.69|2072.99|29
1653304070000|2022-05-23 11:07:50|2081.25|2073.55|2081.13|2073.43|2081.31|2073.61|2081.08|2073.38|26
1653304080000|2022-05-23 11:08:00|2080.91|2073.21|2081.02|2073.32|2081.25|2073.55|2080.91|2073.21|30
1653304090000|2022-05-23 11:08:10|2081.2|2073.5|2080.97|2073.27|2081.27|2073.57|2080.93|2073.23|25
1653304100000|2022-05-23 11:08:20|2080.98|2073.28|2080.69|2072.99|2081.01|2073.31|2080.61|2072.91|28
1653304110000|2022-05-23 11:08:30|2080.68|2072.98|2080.81|2073.11|2080.92|2073.22|2080.56|2072.86|26
1653304120000|2022-05-23 11:08:40|2080.79|2073.09|2080.88|2073.18|2081.24|2073.54|2080.77|2073.07|26
1653304130000|2022-05-23 11:08:50|2080.94|2073.24|2080.86|2073.16|2081.02|2073.32|2080.83|2073.13|24
1653304140000|2022-05-23 11:09:00|2080.88|2073.18|2080.68|2072.98|2081.03|2073.33|2080.68|2072.98|24
1653304150000|2022-05-23 11:09:10|2080.83|2073.13|2080.27|2072.57|2081.03|2073.33|2080.27|2072.57|22
1653304160000|2022-05-23 11:09:20|2080.46|2072.76|2080.12|2072.42|2080.46|2072.76|2079.95|2072.25|24
1653304170000|2022-05-23 11:09:30|2080.13|2072.43|2080.46|2072.76|2080.57|2072.87|2079.87|2072.17|28
1653304180000|2022-05-23 11:09:40|2080.77|2073.07|2081.48|2073.78|2081.54|2073.84|2080.77|2073.07|32
1653304190000|2022-05-23 11:09:50|2081.5|2073.8|2081.7|2074|2081.82|2074.12|2081.34|2073.64|32
1653304200000|2022-05-23 11:10:00|2081.74|2074.04|2081.71|2074.01|2081.81|2074.11|2081.29|2073.59|33
1653304210000|2022-05-23 11:10:10|2081.67|2073.97|2081.56|2073.86|2081.74|2074.04|2081.29|2073.59|23
1653304220000|2022-05-23 11:10:20|2081.57|2073.87|2082.28|2074.58|2082.31|2074.61|2081.49|2073.79|25
1653304230000|2022-05-23 11:10:30|2082.3|2074.6|2082.21|2074.51|2082.3|2074.6|2081.7|2074|30
1653304240000|2022-05-23 11:10:40|2082.22|2074.52|2082.25|2074.55|2082.47|2074.77|2082.1|2074.4|29
1653304250000|2022-05-23 11:10:50|2082.39|2074.69|2082.81|2075.11|2082.98|2075.28|2082.19|2074.49|28
1653304260000|2022-05-23 11:11:00|2082.9|2075.2|2083.32|2075.62|2083.39|2075.69|2082.32|2074.62|35
1653304270000|2022-05-23 11:11:10|2083.23|2075.53|2083.21|2075.51|2083.9|2076.2|2083.03|2075.33|32
1653304280000|2022-05-23 11:11:20|2083.22|2075.52|2084.85|2077.15|2085.34|2077.64|2083.22|2075.52|34
1653304290000|2022-05-23 11:11:30|2084.82|2077.12|2087.13|2079.43|2087.13|2079.43|2084.82|2077.12|28
1653304300000|2022-05-23 11:11:40|2086.37|2078.67|2086.8|2079.1|2087.09|2079.39|2086.17|2078.47|30
1653304310000|2022-05-23 11:11:50|2086.72|2079.02|2085.99|2078.29|2086.85|2079.15|2085.75|2078.05|36
1653304320000|2022-05-23 11:12:00|2085.97|2078.27|2085.51|2077.81|2085.98|2078.28|2085.42|2077.72|30
1653304330000|2022-05-23 11:12:10|2085.48|2077.78|2086.54|2078.84|2086.55|2078.85|2085.48|2077.78|34
1653304340000|2022-05-23 11:12:20|2086.57|2078.87|2086.92|2079.22|2087.05|2079.35|2086.28|2078.58|31
1653304350000|2022-05-23 11:12:30|2086.99|2079.29|2087|2079.3|2087.2|2079.5|2086.78|2079.08|32
1653304360000|2022-05-23 11:12:40|2087.18|2079.48|2086.41|2078.71|2087.18|2079.48|2086.21|2078.51|36
1653304370000|2022-05-23 11:12:50|2086.31|2078.61|2084.9|2077.2|2086.46|2078.76|2084.9|2077.2|36
1653304380000|2022-05-23 11:13:00|2084.75|2077.05|2084.08|2076.38|2084.75|2077.05|2083.96|2076.26|35
1653304390000|2022-05-23 11:13:10|2084.07|2076.37|2084.45|2076.75|2084.5|2076.8|2084.07|2076.37|30
1653304400000|2022-05-23 11:13:20|2084.34|2076.64|2084.98|2077.28|2085.2|2077.5|2084.24|2076.54|34
1653304410000|2022-05-23 11:13:30|2084.97|2077.27|2085.9|2078.2|2086|2078.3|2084.97|2077.27|30
1653304420000|2022-05-23 11:13:40|2085.91|2078.21|2086.51|2078.81|2086.73|2079.03|2085.89|2078.19|28
1653304430000|2022-05-23 11:13:50|2086.53|2078.83|2087.25|2079.55|2087.46|2079.76|2086.51|2078.81|23
1653304440000|2022-05-23 11:14:00|2087.41|2079.71|2086.19|2078.49|2087.41|2079.71|2086.09|2078.39|31
1653304450000|2022-05-23 11:14:10|2086.17|2078.47|2086.2|2078.5|2086.22|2078.52|2085.96|2078.26|27
1653304460000|2022-05-23 11:14:20|2086.17|2078.47|2086.14|2078.44|2086.21|2078.51|2085.99|2078.29|20
1653304470000|2022-05-23 11:14:30|2086.16|2078.46|2086.18|2078.48|2086.22|2078.52|2086.05|2078.35|22
1653304480000|2022-05-23 11:14:40|2086.2|2078.5|2086.06|2078.36|2086.2|2078.5|2085.73|2078.03|29
1653304490000|2022-05-23 11:14:50|2085.83|2078.13|2085.71|2078.01|2086.04|2078.34|2085.71|2078.01|23
1653304500000|2022-05-23 11:15:00|2085.72|2078.02|2085.8|2078.1|2085.85|2078.15|2085.58|2077.88|19
1653304510000|2022-05-23 11:15:10|2085.79|2078.09|2085.38|2077.68|2085.85|2078.15|2085.35|2077.65|28
1653304520000|2022-05-23 11:15:20|2085.39|2077.69|2085.13|2077.43|2085.59|2077.89|2085.13|2077.43|29
1653304530000|2022-05-23 11:15:30|2085.14|2077.44|2084.75|2077.05|2085.18|2077.48|2084.48|2076.78|31
1653304540000|2022-05-23 11:15:40|2085.03|2077.33|2086.77|2079.07|2086.92|2079.22|2085.03|2077.33|31
1653304550000|2022-05-23 11:15:50|2086.78|2079.08|2085.97|2078.27|2086.84|2079.14|2085.9|2078.2|27
1653304560000|2022-05-23 11:16:00|2085.98|2078.28|2086.63|2078.93|2087.2|2079.5|2085.88|2078.18|32
1653304570000|2022-05-23 11:16:10|2086.64|2078.94|2086.86|2079.16|2087.13|2079.43|2086.32|2078.62|36
1653304580000|2022-05-23 11:16:20|2086.98|2079.28|2086.89|2079.19|2087.05|2079.35|2086.87|2079.17|26
1653304590000|2022-05-23 11:16:30|2086.87|2079.17|2086.54|2078.84|2086.87|2079.17|2086.41|2078.71|34
1653304600000|2022-05-23 11:16:40|2086.56|2078.86|2085.63|2077.93|2086.57|2078.87|2085.62|2077.92|26
1653304610000|2022-05-23 11:16:50|2085.59|2077.89|2086.01|2078.31|2086.18|2078.48|2085.59|2077.89|30
1653304620000|2022-05-23 11:17:00|2085.97|2078.27|2084.67|2076.97|2086.15|2078.45|2084.67|2076.97|29
1653304630000|2022-05-23 11:17:10|2084.76|2077.06|2084.73|2077.03|2085.08|2077.38|2084.71|2077.01|33
1653304640000|2022-05-23 11:17:20|2084.8|2077.1|2084.48|2076.78|2085|2077.3|2084.44|2076.74|31
1653304650000|2022-05-23 11:17:30|2084.49|2076.79|2084.42|2076.72|2085.11|2077.41|2084.26|2076.56|27
1653304660000|2022-05-23 11:17:40|2084.46|2076.76|2084.44|2076.74|2084.66|2076.96|2084.33|2076.63|32
1653304670000|2022-05-23 11:17:50|2084.35|2076.65|2084.79|2077.09|2085.14|2077.44|2084.35|2076.65|30
1653304680000|2022-05-23 11:18:00|2084.81|2077.11|2084.83|2077.13|2085.03|2077.33|2084.73|2077.03|24
1653304690000|2022-05-23 11:18:10|2084.81|2077.11|2083.84|2076.14|2084.81|2077.11|2083.64|2075.94|34
1653304700000|2022-05-23 11:18:20|2083.83|2076.13|2083.09|2075.39|2083.83|2076.13|2083.09|2075.39|27
1653304710000|2022-05-23 11:18:30|2083.12|2075.42|2081.92|2074.22|2083.2|2075.5|2081.92|2074.22|30
1653304720000|2022-05-23 11:18:40|2081.94|2074.24|2082.23|2074.53|2082.23|2074.53|2081.06|2073.36|29
1653304730000|2022-05-23 11:18:50|2082.16|2074.46|2082.77|2075.07|2083.21|2075.51|2082.16|2074.46|25
1653304740000|2022-05-23 11:19:00|2082.88|2075.18|2083.25|2075.55|2083.29|2075.59|2082.8|2075.1|27
1653304750000|2022-05-23 11:19:10|2083.29|2075.59|2084.37|2076.67|2084.4|2076.7|2083.25|2075.55|28
1653304760000|2022-05-23 11:19:20|2084.38|2076.68|2083.31|2075.61|2084.38|2076.68|2083.3|2075.6|26
1653304770000|2022-05-23 11:19:30|2083.27|2075.57|2083.45|2075.75|2083.45|2075.75|2083.14|2075.44|25
1653304780000|2022-05-23 11:19:40|2083.47|2075.77|2083.83|2076.13|2084.15|2076.45|2083.35|2075.65|25
1653304790000|2022-05-23 11:19:50|2083.71|2076.01|2083.65|2075.95|2083.84|2076.14|2083.42|2075.72|24
1653304800000|2022-05-23 11:20:00|2083.71|2076.01|2083.24|2075.54|2083.83|2076.13|2083.17|2075.47|29
1653304810000|2022-05-23 11:20:10|2083.23|2075.53|2083.56|2075.86|2083.56|2075.86|2083.19|2075.49|27
1653304820000|2022-05-23 11:20:20|2083.37|2075.67|2083.38|2075.68|2083.58|2075.88|2083.29|2075.59|27
1653304830000|2022-05-23 11:20:30|2083.37|2075.67|2083.26|2075.56|2083.61|2075.91|2083.26|2075.56|34
1653304840000|2022-05-23 11:20:40|2082.97|2075.27|2082.4|2074.7|2082.97|2075.27|2082.4|2074.7|30
1653304850000|2022-05-23 11:20:50|2082.84|2075.14|2083.46|2075.76|2083.73|2076.03|2082.65|2074.95|32
1653304860000|2022-05-23 11:21:00|2083.54|2075.84|2083.08|2075.38|2083.54|2075.84|2082.82|2075.12|32
1653304870000|2022-05-23 11:21:10|2083.07|2075.37|2082.77|2075.07|2083.28|2075.58|2082.59|2074.89|29
1653304880000|2022-05-23 11:21:20|2082.87|2075.17|2082.65|2074.95|2083.28|2075.58|2082.51|2074.81|37
1653304890000|2022-05-23 11:21:30|2082.57|2074.87|2081.79|2074.09|2082.57|2074.87|2081.68|2073.98|29
1653304900000|2022-05-23 11:21:40|2081.73|2074.03|2081.14|2073.44|2081.8|2074.1|2080.82|2073.12|34
1653304910000|2022-05-23 11:21:50|2081.07|2073.37|2080.79|2073.09|2081.07|2073.37|2080.48|2072.78|29
1653304920000|2022-05-23 11:22:00|2080.83|2073.13|2082.31|2074.61|2082.39|2074.69|2080.81|2073.11|36
1653304930000|2022-05-23 11:22:10|2082.34|2074.64|2083.32|2075.62|2083.49|2075.79|2082.27|2074.57|34
1653304940000|2022-05-23 11:22:20|2083.33|2075.63|2082.2|2074.5|2083.34|2075.64|2082.2|2074.5|34
1653304950000|2022-05-23 11:22:30|2082.25|2074.55|2082.11|2074.41|2082.25|2074.55|2081.53|2073.83|35
1653304960000|2022-05-23 11:22:40|2082.14|2074.44|2081.96|2074.26|2082.29|2074.59|2081.94|2074.24|31
1653304970000|2022-05-23 11:22:50|2082.06|2074.36|2081.78|2074.08|2082.58|2074.88|2081.78|2074.08|35
1653304980000|2022-05-23 11:23:00|2081.76|2074.06|2081.93|2074.23|2082.19|2074.49|2081.71|2074.01|26
1653304990000|2022-05-23 11:23:10|2081.97|2074.27|2081.17|2073.47|2081.97|2074.27|2081.11|2073.41|29
1653305000000|2022-05-23 11:23:20|2080.9|2073.2|2080.73|2073.03|2081.26|2073.56|2080.73|2073.03|29
1653305010000|2022-05-23 11:23:30|2080.79|2073.09|2080.99|2073.29|2081.24|2073.54|2080.47|2072.77|30
1653305020000|2022-05-23 11:23:40|2081.19|2073.49|2080.51|2072.81|2081.24|2073.54|2080.34|2072.64|29
1653305030000|2022-05-23 11:23:50|2080.63|2072.93|2079.41|2071.71|2080.63|2072.93|2079.27|2071.57|34
1653305040000|2022-05-23 11:24:00|2079.34|2071.64|2080.02|2072.32|2080.03|2072.33|2079.29|2071.59|32
1653305050000|2022-05-23 11:24:10|2080.03|2072.33|2081.32|2073.62|2081.79|2074.09|2080.02|2072.32|30
1653305060000|2022-05-23 11:24:20|2081.38|2073.68|2081.55|2073.85|2081.65|2073.95|2081.32|2073.62|24
1653305070000|2022-05-23 11:24:30|2081.54|2073.84|2080.64|2072.94|2081.54|2073.84|2080.64|2072.94|32
1653305080000|2022-05-23 11:24:40|2080.79|2073.09|2080.95|2073.25|2081.13|2073.43|2080.6|2072.9|31
1653305090000|2022-05-23 11:24:50|2080.96|2073.26|2080.85|2073.15|2080.98|2073.28|2080.56|2072.86|30
1653305100000|2022-05-23 11:25:00|2080.77|2073.07|2080.79|2073.09|2080.9|2073.2|2080.46|2072.76|34
1653305110000|2022-05-23 11:25:10|2080.49|2072.79|2081.75|2074.05|2081.77|2074.07|2080.49|2072.79|30
1653305120000|2022-05-23 11:25:20|2081.74|2074.04|2081.88|2074.18|2082.03|2074.33|2081.67|2073.97|26
1653305130000|2022-05-23 11:25:30|2081.9|2074.2|2081.87|2074.17|2081.94|2074.24|2081.53|2073.83|21
1653305140000|2022-05-23 11:25:40|2081.61|2073.91|2081.58|2073.88|2081.69|2073.99|2081.15|2073.45|34
1653305150000|2022-05-23 11:25:50|2081.39|2073.69|2081.53|2073.83|2081.98|2074.28|2081.26|2073.56|35
1653305160000|2022-05-23 11:26:00|2081.57|2073.87|2083|2075.3|2083|2075.3|2081.47|2073.77|30
1653305170000|2022-05-23 11:26:10|2083.14|2075.44|2082.42|2074.72|2083.48|2075.78|2082.24|2074.54|31
1653305180000|2022-05-23 11:26:20|2082.55|2074.85|2082.68|2074.98|2083.13|2075.43|2082.47|2074.77|28
1653305190000|2022-05-23 11:26:30|2082.59|2074.89|2082.8|2075.1|2083.03|2075.33|2082.04|2074.34|30
1653305200000|2022-05-23 11:26:40|2082.72|2075.02|2082.69|2074.99|2082.97|2075.27|2082.4|2074.7|25
1653305210000|2022-05-23 11:26:50|2082.72|2075.02|2082.91|2075.21|2082.93|2075.23|2082.71|2075.01|22
1653305220000|2022-05-23 11:27:00|2082.93|2075.23|2082.93|2075.23|2083|2075.3|2082.84|2075.14|27
1653305230000|2022-05-23 11:27:10|2083|2075.3|2082.93|2075.23|2083.06|2075.36|2082.9|2075.2|12
1653305240000|2022-05-23 11:27:20|2082.94|2075.24|2083.89|2076.19|2083.89|2076.19|2082.94|2075.24|24
1653305250000|2022-05-23 11:27:30|2083.9|2076.2|2083.75|2076.05|2084.18|2076.48|2083.75|2076.05|15
1653305260000|2022-05-23 11:27:40|2083.87|2076.17|2083.19|2075.49|2083.87|2076.17|2082.89|2075.19|18
1653305270000|2022-05-23 11:27:50|2083.28|2075.58|2082.76|2075.06|2083.32|2075.62|2082.46|2074.76|23
1653305280000|2022-05-23 11:28:00|2082.94|2075.24|2082.95|2075.25|2083.03|2075.33|2082.58|2074.88|25
1653305290000|2022-05-23 11:28:10|2083.01|2075.31|2083.44|2075.74|2083.73|2076.03|2083|2075.3|18
1653305300000|2022-05-23 11:28:20|2083.52|2075.82|2082.82|2075.12|2083.53|2075.83|2082.82|2075.12|23
1653305310000|2022-05-23 11:28:30|2082.84|2075.14|2082.49|2074.79|2082.96|2075.26|2082.49|2074.79|33
1653305320000|2022-05-23 11:28:40|2082.43|2074.73|2082.28|2074.58|2082.5|2074.8|2082.18|2074.48|32
1653305330000|2022-05-23 11:28:50|2082.21|2074.51|2082.34|2074.64|2082.39|2074.69|2082.12|2074.42|30
1653305340000|2022-05-23 11:29:00|2082.35|2074.65|2082.4|2074.7|2083.14|2075.44|2082.32|2074.62|34
1653305350000|2022-05-23 11:29:10|2082.41|2074.71|2081.6|2073.9|2082.52|2074.82|2081.58|2073.88|31
1653305360000|2022-05-23 11:29:20|2081.98|2074.28|2081.47|2073.77|2081.98|2074.28|2081.4|2073.7|22
1653305370000|2022-05-23 11:29:30|2081.54|2073.84|2081.68|2073.98|2081.85|2074.15|2081.38|2073.68|28
1653305380000|2022-05-23 11:29:40|2081.7|2074|2080.86|2073.16|2081.79|2074.09|2080.67|2072.97|27
1653305390000|2022-05-23 11:29:50|2080.88|2073.18|2080.9|2073.2|2081|2073.3|2080.54|2072.84|25
1653305400000|2022-05-23 11:30:00|2080.88|2073.18|2080.91|2073.21|2080.97|2073.27|2080.46|2072.76|31
1653305410000|2022-05-23 11:30:10|2080.97|2073.27|2082.35|2074.65|2082.67|2074.97|2080.65|2072.95|27
1653305420000|2022-05-23 11:30:20|2082.36|2074.66|2082.32|2074.62|2082.36|2074.66|2081.95|2074.25|34
1653305430000|2022-05-23 11:30:30|2082.15|2074.45|2082.1|2074.4|2082.3|2074.6|2082|2074.3|32
1653305440000|2022-05-23 11:30:40|2082.18|2074.48|2081.36|2073.66|2082.4|2074.7|2081.36|2073.66|36
1653305450000|2022-05-23 11:30:50|2081.38|2073.68|2081.43|2073.73|2081.56|2073.86|2081.26|2073.56|33
1653305460000|2022-05-23 11:31:00|2081.55|2073.85|2081.49|2073.79|2081.55|2073.85|2081.32|2073.62|14
1653305470000|2022-05-23 11:31:10|2081.54|2073.84|2081.58|2073.88|2081.61|2073.91|2081.36|2073.66|24
1653305480000|2022-05-23 11:31:20|2081.44|2073.74|2081.42|2073.72|2081.58|2073.88|2081.27|2073.57|24
1653305490000|2022-05-23 11:31:30|2081.44|2073.74|2081.39|2073.69|2081.58|2073.88|2081.35|2073.65|11
1653305500000|2022-05-23 11:31:40|2081.5|2073.8|2081.51|2073.81|2081.58|2073.88|2081.27|2073.57|27
1653305510000|2022-05-23 11:31:50|2081.52|2073.82|2081.41|2073.71|2081.57|2073.87|2081.41|2073.71|17
1653305520000|2022-05-23 11:32:00|2081.2|2073.5|2080.42|2072.72|2081.2|2073.5|2080.25|2072.55|33
1653305530000|2022-05-23 11:32:10|2080.44|2072.74|2080.06|2072.36|2080.44|2072.74|2080|2072.3|27
1653305540000|2022-05-23 11:32:20|2080.07|2072.37|2080.03|2072.33|2080.26|2072.56|2080.03|2072.33|19
1653305550000|2022-05-23 11:32:30|2079.99|2072.29|2080.9|2073.2|2081.22|2073.52|2079.84|2072.14|35
1653305560000|2022-05-23 11:32:40|2080.89|2073.19|2081.25|2073.55|2081.44|2073.74|2080.83|2073.13|32
1653305570000|2022-05-23 11:32:50|2081.29|2073.59|2081.11|2073.41|2081.36|2073.66|2081.04|2073.34|29
1653305580000|2022-05-23 11:33:00|2080.79|2073.09|2079.84|2072.14|2081|2073.3|2079.82|2072.12|33
1653305590000|2022-05-23 11:33:10|2079.87|2072.17|2078.81|2071.11|2079.88|2072.18|2078.81|2071.11|36
1653305600000|2022-05-23 11:33:20|2078.8|2071.1|2079.26|2071.56|2079.69|2071.99|2078.71|2071.01|33
1653305610000|2022-05-23 11:33:30|2079.22|2071.52|2078.8|2071.1|2079.23|2071.53|2078.56|2070.86|32
1653305620000|2022-05-23 11:33:40|2078.76|2071.06|2078.16|2070.46|2078.9|2071.2|2078.06|2070.36|31
1653305630000|2022-05-23 11:33:50|2078.08|2070.38|2077.72|2070.02|2078.08|2070.38|2077.59|2069.89|30
1653305640000|2022-05-23 11:34:00|2077.57|2069.87|2077|2069.3|2077.76|2070.06|2076.97|2069.27|25
1653305650000|2022-05-23 11:34:10|2077.1|2069.4|2077.17|2069.47|2078.18|2070.48|2077|2069.3|33
1653305660000|2022-05-23 11:34:20|2077.35|2069.65|2077.88|2070.18|2077.91|2070.21|2077.16|2069.46|31
1653305670000|2022-05-23 11:34:30|2077.86|2070.16|2076.88|2069.18|2077.86|2070.16|2076.88|2069.18|34
1653305680000|2022-05-23 11:34:40|2076.83|2069.13|2076.2|2068.5|2076.85|2069.15|2076.06|2068.36|38
1653305690000|2022-05-23 11:34:50|2076.21|2068.51|2076.19|2068.49|2076.39|2068.69|2076.01|2068.31|35
1653305700000|2022-05-23 11:35:00|2076.2|2068.5|2076.78|2069.08|2076.96|2069.26|2076.2|2068.5|36
1653305710000|2022-05-23 11:35:10|2076.82|2069.12|2077.28|2069.58|2077.31|2069.61|2076.82|2069.12|38
1653305720000|2022-05-23 11:35:20|2077.43|2069.73|2076.54|2068.84|2077.43|2069.73|2076.39|2068.69|33
1653305730000|2022-05-23 11:35:30|2076.56|2068.86|2075.44|2067.74|2076.56|2068.86|2075.33|2067.63|33
1653305740000|2022-05-23 11:35:40|2075.43|2067.73|2075.44|2067.74|2075.73|2068.03|2075.29|2067.59|36
1653305750000|2022-05-23 11:35:50|2075.56|2067.86|2075.11|2067.41|2075.56|2067.86|2075.09|2067.39|33
1653305760000|2022-05-23 11:36:00|2075.25|2067.55|2074.63|2066.93|2075.48|2067.78|2074.54|2066.84|31
1653305770000|2022-05-23 11:36:10|2074.58|2066.88|2074.46|2066.76|2074.71|2067.01|2074.45|2066.75|25
1653305780000|2022-05-23 11:36:20|2074.42|2066.72|2074.24|2066.54|2074.43|2066.73|2074.03|2066.33|30
1653305790000|2022-05-23 11:36:30|2074.03|2066.33|2074.19|2066.49|2074.34|2066.64|2073.98|2066.28|33
1653305800000|2022-05-23 11:36:40|2074.29|2066.59|2074.26|2066.56|2074.29|2066.59|2074.08|2066.38|29
1653305810000|2022-05-23 11:36:50|2074.15|2066.45|2072.79|2065.09|2074.26|2066.56|2072.73|2065.03|32
1653305820000|2022-05-23 11:37:00|2072.66|2064.96|2073.62|2065.92|2073.71|2066.01|2072.36|2064.66|36
1653305830000|2022-05-23 11:37:10|2073.64|2065.94|2072.05|2064.35|2073.77|2066.07|2072.05|2064.35|33
1653305840000|2022-05-23 11:37:20|2072.19|2064.49|2071.54|2063.84|2072.3|2064.6|2071.54|2063.84|37
1653305850000|2022-05-23 11:37:30|2071.55|2063.85|2071.49|2063.79|2071.66|2063.96|2071.3|2063.6|28
1653305860000|2022-05-23 11:37:40|2071.5|2063.8|2071.86|2064.16|2071.87|2064.17|2071.5|2063.8|21
1653305870000|2022-05-23 11:37:50|2071.87|2064.17|2072.24|2064.54|2072.39|2064.69|2071.8|2064.1|29
1653305880000|2022-05-23 11:38:00|2072.26|2064.56|2073.26|2065.56|2073.32|2065.62|2072.26|2064.56|35
1653305890000|2022-05-23 11:38:10|2073.25|2065.55|2072.93|2065.23|2073.35|2065.65|2072.87|2065.17|23
1653305900000|2022-05-23 11:38:20|2072.92|2065.22|2072.35|2064.65|2073|2065.3|2072.35|2064.65|24
1653305910000|2022-05-23 11:38:30|2072.6|2064.9|2072.71|2065.01|2072.81|2065.11|2072.38|2064.68|33
1653305920000|2022-05-23 11:38:40|2072.7|2065|2072.57|2064.87|2072.84|2065.14|2072.41|2064.71|34
1653305930000|2022-05-23 11:38:50|2072.59|2064.89|2072.75|2065.05|2072.75|2065.05|2072.4|2064.7|34
1653305940000|2022-05-23 11:39:00|2072.94|2065.24|2073.09|2065.39|2073.16|2065.46|2072.61|2064.91|38
1653305950000|2022-05-23 11:39:10|2073.08|2065.38|2073.55|2065.85|2073.56|2065.86|2073.02|2065.32|27
1653305960000|2022-05-23 11:39:20|2073.54|2065.84|2073.55|2065.85|2073.71|2066.01|2073.4|2065.7|22
1653305970000|2022-05-23 11:39:30|2073.54|2065.84|2073.78|2066.08|2073.78|2066.08|2073.43|2065.73|29
1653305980000|2022-05-23 11:39:40|2073.7|2066|2073.7|2066|2073.75|2066.05|2073.5|2065.8|24
1653305990000|2022-05-23 11:39:50|2073.68|2065.98|2074.49|2066.79|2074.52|2066.82|2073.56|2065.86|26
1653306000000|2022-05-23 11:40:00|2074.39|2066.69|2072.94|2065.24|2074.39|2066.69|2072.87|2065.17|35
1653306010000|2022-05-23 11:40:10|2072.92|2065.22|2073.95|2066.25|2074.02|2066.32|2072.9|2065.2|38
1653306020000|2022-05-23 11:40:20|2074|2066.3|2074.24|2066.54|2074.4|2066.7|2073.96|2066.26|28
1653306030000|2022-05-23 11:40:30|2074.36|2066.66|2074.27|2066.57|2074.51|2066.81|2074.18|2066.48|22
1653306040000|2022-05-23 11:40:40|2074.26|2066.56|2074.43|2066.73|2074.43|2066.73|2074.2|2066.5|8
1653306050000|2022-05-23 11:40:50|2074.45|2066.75|2074.63|2066.93|2074.63|2066.93|2074.33|2066.63|24
1653306060000|2022-05-23 11:41:00|2074.7|2067|2075.85|2068.15|2076|2068.3|2074.7|2067|37
1653306070000|2022-05-23 11:41:10|2075.89|2068.19|2076.27|2068.57|2076.92|2069.22|2075.83|2068.13|34
1653306080000|2022-05-23 11:41:20|2076.26|2068.56|2076.42|2068.72|2076.61|2068.91|2076.26|2068.56|30
1653306090000|2022-05-23 11:41:30|2076.43|2068.73|2078.11|2070.41|2078.17|2070.47|2076.32|2068.62|25
1653306100000|2022-05-23 11:41:40|2078.13|2070.43|2076.99|2069.29|2078.22|2070.52|2076.99|2069.29|24
1653306110000|2022-05-23 11:41:50|2076.93|2069.23|2077.25|2069.55|2077.3|2069.6|2076.55|2068.85|16
1653306120000|2022-05-23 11:42:00|2077.28|2069.58|2078.11|2070.41|2078.25|2070.55|2077.28|2069.58|23
1653306130000|2022-05-23 11:42:10|2078.04|2070.34|2077.82|2070.12|2078.06|2070.36|2077.21|2069.51|24
1653306140000|2022-05-23 11:42:20|2077.89|2070.19|2075.97|2068.27|2077.89|2070.19|2075.97|2068.27|29
1653306150000|2022-05-23 11:42:30|2076.01|2068.31|2075.82|2068.12|2076.28|2068.58|2075.82|2068.12|32
1653306160000|2022-05-23 11:42:40|2076|2068.3|2075.85|2068.15|2076.33|2068.63|2075.77|2068.07|33
1653306170000|2022-05-23 11:42:50|2075.83|2068.13|2075.88|2068.18|2075.97|2068.27|2075.72|2068.02|35
1653306180000|2022-05-23 11:43:00|2075.91|2068.21|2075.87|2068.17|2076.06|2068.36|2075.77|2068.07|27
1653306190000|2022-05-23 11:43:10|2075.79|2068.09|2075.76|2068.06|2076|2068.3|2075.69|2067.99|36
1653306200000|2022-05-23 11:43:20|2075.74|2068.04|2075.94|2068.24|2076.09|2068.39|2075.61|2067.91|28
1653306210000|2022-05-23 11:43:30|2075.9|2068.2|2075.69|2067.99|2075.93|2068.23|2075.62|2067.92|31
1653306220000|2022-05-23 11:43:40|2075.71|2068.01|2075.79|2068.09|2075.95|2068.25|2075.66|2067.96|36
1653306230000|2022-05-23 11:43:50|2075.73|2068.03|2074.95|2067.25|2075.78|2068.08|2074.89|2067.19|29
1653306240000|2022-05-23 11:44:00|2074.82|2067.12|2075.5|2067.8|2075.69|2067.99|2074.82|2067.12|35
1653306250000|2022-05-23 11:44:10|2075.48|2067.78|2075.8|2068.1|2075.93|2068.23|2075.46|2067.76|33
1653306260000|2022-05-23 11:44:20|2075.82|2068.12|2075.73|2068.03|2076.03|2068.33|2075.61|2067.91|33
1653306270000|2022-05-23 11:44:30|2075.82|2068.12|2076.5|2068.8|2076.74|2069.04|2075.82|2068.12|29
1653306280000|2022-05-23 11:44:40|2076.48|2068.78|2076.57|2068.87|2076.73|2069.03|2076.32|2068.62|17
1653306290000|2022-05-23 11:44:50|2076.56|2068.86|2077.78|2070.08|2078.02|2070.32|2076.54|2068.84|29
1653306300000|2022-05-23 11:45:00|2077.77|2070.07|2076.6|2068.9|2077.78|2070.08|2076.6|2068.9|36
1653306310000|2022-05-23 11:45:10|2076.58|2068.88|2076.07|2068.37|2076.72|2069.02|2075.87|2068.17|34
1653306320000|2022-05-23 11:45:20|2076.04|2068.34|2075.92|2068.22|2076.17|2068.47|2075.57|2067.87|30
1653306330000|2022-05-23 11:45:30|2075.86|2068.16|2075.82|2068.12|2076.04|2068.34|2075.8|2068.1|30
1653306340000|2022-05-23 11:45:40|2075.81|2068.11|2075.22|2067.52|2075.87|2068.17|2075.09|2067.39|29
1653306350000|2022-05-23 11:45:50|2075.14|2067.44|2075.54|2067.84|2075.55|2067.85|2074.98|2067.28|31
1653306360000|2022-05-23 11:46:00|2075.47|2067.77|2076.84|2069.14|2076.93|2069.23|2075.46|2067.76|30
1653306370000|2022-05-23 11:46:10|2076.82|2069.12|2076.69|2068.99|2077.09|2069.39|2076.67|2068.97|31
1653306380000|2022-05-23 11:46:20|2076.71|2069.01|2076.17|2068.47|2076.83|2069.13|2076|2068.3|27
1653306390000|2022-05-23 11:46:30|2076.12|2068.42|2076.16|2068.46|2076.32|2068.62|2076.05|2068.35|21
1653306400000|2022-05-23 11:46:40|2076.17|2068.47|2075.97|2068.27|2076.41|2068.71|2075.85|2068.15|32
1653306410000|2022-05-23 11:46:50|2076.01|2068.31|2076.57|2068.87|2076.63|2068.93|2075.93|2068.23|32
1653306420000|2022-05-23 11:47:00|2076.56|2068.86|2076.38|2068.68|2076.56|2068.86|2076.34|2068.64|22
1653306430000|2022-05-23 11:47:10|2076.45|2068.75|2075.76|2068.06|2076.45|2068.75|2075.7|2068|24
1653306440000|2022-05-23 11:47:20|2075.67|2067.97|2075.56|2067.86|2075.7|2068|2075.39|2067.69|28
1653306450000|2022-05-23 11:47:30|2075.54|2067.84|2075.49|2067.79|2075.79|2068.09|2075.45|2067.75|27
1653306460000|2022-05-23 11:47:40|2075.5|2067.8|2075.01|2067.31|2075.65|2067.95|2075.01|2067.31|29
1653306470000|2022-05-23 11:47:50|2075.05|2067.35|2075.31|2067.61|2075.31|2067.61|2074.93|2067.23|21
1653306480000|2022-05-23 11:48:00|2075.42|2067.72|2074.85|2067.15|2075.57|2067.87|2074.85|2067.15|22
1653306490000|2022-05-23 11:48:10|2074.87|2067.17|2074.84|2067.14|2075.04|2067.34|2074.82|2067.12|23
1653306500000|2022-05-23 11:48:20|2074.89|2067.19|2074.9|2067.2|2074.98|2067.28|2074.75|2067.05|28
1653306510000|2022-05-23 11:48:30|2074.99|2067.29|2075.06|2067.36|2075.1|2067.4|2074.83|2067.13|32
1653306520000|2022-05-23 11:48:40|2075.09|2067.39|2074.81|2067.11|2075.11|2067.41|2074.72|2067.02|27
1653306530000|2022-05-23 11:48:50|2074.62|2066.92|2072.54|2064.84|2074.75|2067.05|2072.36|2064.66|35
1653306540000|2022-05-23 11:49:00|2072.5|2064.8|2072.39|2064.69|2072.72|2065.02|2072.32|2064.62|36
1653306550000|2022-05-23 11:49:10|2072.33|2064.63|2072.23|2064.53|2072.73|2065.03|2071.94|2064.24|34
1653306560000|2022-05-23 11:49:20|2072.17|2064.47|2069.61|2061.91|2072.52|2064.82|2069.42|2061.72|36
1653306570000|2022-05-23 11:49:30|2069.55|2061.85|2068.93|2061.23|2069.99|2062.29|2068.93|2061.23|37
1653306580000|2022-05-23 11:49:40|2068.92|2061.22|2069.41|2061.71|2069.47|2061.77|2068.8|2061.1|37
1653306590000|2022-05-23 11:49:50|2069.37|2061.67|2069.82|2062.12|2069.86|2062.16|2069.25|2061.55|37
1653306600000|2022-05-23 11:50:00|2070.07|2062.37|2070.66|2062.96|2070.66|2062.96|2070.07|2062.37|32
1653306610000|2022-05-23 11:50:10|2070.99|2063.29|2071.14|2063.44|2071.36|2063.66|2070.72|2063.02|36
1653306620000|2022-05-23 11:50:20|2071.09|2063.39|2071.11|2063.41|2071.76|2064.06|2070.97|2063.27|35
1653306630000|2022-05-23 11:50:30|2071.06|2063.36|2070.55|2062.85|2071.16|2063.46|2070.36|2062.66|33
1653306640000|2022-05-23 11:50:40|2070.56|2062.86|2069.99|2062.29|2071.21|2063.51|2069.99|2062.29|38
1653306650000|2022-05-23 11:50:50|2070.01|2062.31|2069.36|2061.66|2070.23|2062.53|2069.22|2061.52|36
1653306660000|2022-05-23 11:51:00|2069.29|2061.59|2068.48|2060.78|2069.46|2061.76|2068.24|2060.54|34
1653306670000|2022-05-23 11:51:10|2068.44|2060.74|2067.44|2059.74|2068.58|2060.88|2067.43|2059.73|35
1653306680000|2022-05-23 11:51:20|2067.5|2059.8|2068.92|2061.22|2068.94|2061.24|2067.48|2059.78|37
1653306690000|2022-05-23 11:51:30|2068.93|2061.23|2069.73|2062.03|2069.73|2062.03|2068.43|2060.73|35
1653306700000|2022-05-23 11:51:40|2069.59|2061.89|2070.72|2063.02|2070.72|2063.02|2069.59|2061.89|34
1653306710000|2022-05-23 11:51:50|2070.54|2062.84|2070.58|2062.88|2071.03|2063.33|2070.54|2062.84|31
1653306720000|2022-05-23 11:52:00|2070.5|2062.8|2070.79|2063.09|2071.19|2063.49|2070.5|2062.8|35
1653306730000|2022-05-23 11:52:10|2070.81|2063.11|2071.05|2063.35|2071.17|2063.47|2070.77|2063.07|28
1653306740000|2022-05-23 11:52:20|2070.98|2063.28|2070.99|2063.29|2071.06|2063.36|2070.94|2063.24|24
1653306750000|2022-05-23 11:52:30|2071.01|2063.31|2071.38|2063.68|2071.38|2063.68|2070.38|2062.68|26
1653306760000|2022-05-23 11:52:40|2071.45|2063.75|2071.58|2063.88|2071.93|2064.23|2071.43|2063.73|32
1653306770000|2022-05-23 11:52:50|2071.45|2063.75|2071.42|2063.72|2071.56|2063.86|2071.28|2063.58|30
1653306780000|2022-05-23 11:53:00|2071.47|2063.77|2071.57|2063.87|2071.93|2064.23|2071.38|2063.68|23
1653306790000|2022-05-23 11:53:10|2071.58|2063.88|2071.43|2063.73|2071.88|2064.18|2071.32|2063.62|32
1653306800000|2022-05-23 11:53:20|2071.44|2063.74|2071.38|2063.68|2071.6|2063.9|2071.37|2063.67|21
1653306810000|2022-05-23 11:53:30|2071.4|2063.7|2071.63|2063.93|2071.66|2063.96|2071.38|2063.68|20
1653306820000|2022-05-23 11:53:40|2071.66|2063.96|2071.43|2063.73|2071.66|2063.96|2071.38|2063.68|23
1653306830000|2022-05-23 11:53:50|2071.44|2063.74|2071.39|2063.69|2072.01|2064.31|2071.39|2063.69|27
1653306840000|2022-05-23 11:54:00|2071.4|2063.7|2071.4|2063.7|2071.5|2063.8|2071.21|2063.51|26
1653306850000|2022-05-23 11:54:10|2071.41|2063.71|2071.89|2064.19|2072|2064.3|2071.3|2063.6|27
1653306860000|2022-05-23 11:54:20|2071.78|2064.08|2071.78|2064.08|2072.2|2064.5|2071.78|2064.08|19
1653306870000|2022-05-23 11:54:30|2071.91|2064.21|2072.13|2064.43|2072.32|2064.62|2071.78|2064.08|21
1653306880000|2022-05-23 11:54:40|2072.11|2064.41|2071.98|2064.28|2072.21|2064.51|2071.98|2064.28|25
1653306890000|2022-05-23 11:54:50|2071.91|2064.21|2072.03|2064.33|2072.1|2064.4|2071.88|2064.18|28
1653306900000|2022-05-23 11:55:00|2072.02|2064.32|2072.1|2064.4|2072.22|2064.52|2072.02|2064.32|27
1653306910000|2022-05-23 11:55:10|2072.15|2064.45|2072.05|2064.35|2072.21|2064.51|2072.02|2064.32|24
1653306920000|2022-05-23 11:55:20|2072.15|2064.45|2072.07|2064.37|2072.17|2064.47|2071.95|2064.25|12
1653306930000|2022-05-23 11:55:30|2072.05|2064.35|2072.02|2064.32|2072.11|2064.41|2072.02|2064.32|16
1653306940000|2022-05-23 11:55:40|2072.06|2064.36|2072|2064.3|2072.43|2064.73|2071.97|2064.27|31
1653306950000|2022-05-23 11:55:50|2072.02|2064.32|2072.12|2064.42|2072.17|2064.47|2071.99|2064.29|29
1653306960000|2022-05-23 11:56:00|2072.1|2064.4|2072.66|2064.96|2072.8|2065.1|2072|2064.3|27
1653306970000|2022-05-23 11:56:10|2072.65|2064.95|2073.03|2065.33|2073.07|2065.37|2072.6|2064.9|20
1653306980000|2022-05-23 11:56:20|2073.26|2065.56|2073.11|2065.41|2073.62|2065.92|2072.98|2065.28|33
1653306990000|2022-05-23 11:56:30|2073.12|2065.42|2072.98|2065.28|2073.42|2065.72|2072.94|2065.24|29
1653307000000|2022-05-23 11:56:40|2072.99|2065.29|2072.94|2065.24|2073.14|2065.44|2072.69|2064.99|29
1653307010000|2022-05-23 11:56:50|2072.93|2065.23|2072.84|2065.14|2072.93|2065.23|2072.79|2065.09|20
1653307020000|2022-05-23 11:57:00|2072.83|2065.13|2072.75|2065.05|2072.85|2065.15|2072.59|2064.89|26
1653307030000|2022-05-23 11:57:10|2072.74|2065.04|2072.77|2065.07|2073.1|2065.4|2072.67|2064.97|35
1653307040000|2022-05-23 11:57:20|2072.64|2064.94|2072.71|2065.01|2072.84|2065.14|2072.6|2064.9|22
1653307050000|2022-05-23 11:57:30|2072.82|2065.12|2070.37|2062.67|2072.85|2065.15|2070.31|2062.61|28
1653307060000|2022-05-23 11:57:40|2070.34|2062.64|2069.77|2062.07|2070.35|2062.65|2069.53|2061.83|33
1653307070000|2022-05-23 11:57:50|2069.7|2062|2069.6|2061.9|2069.75|2062.05|2069.54|2061.84|26
1653307080000|2022-05-23 11:58:00|2069.54|2061.84|2070.26|2062.56|2070.28|2062.58|2069.54|2061.84|29
1653307090000|2022-05-23 11:58:10|2070.25|2062.55|2070.34|2062.64|2070.34|2062.64|2070.24|2062.54|15
1653307100000|2022-05-23 11:58:20|2070.33|2062.63|2070.5|2062.8|2070.59|2062.89|2070.28|2062.58|17
1653307110000|2022-05-23 11:58:30|2070.36|2062.66|2070.37|2062.67|2070.55|2062.85|2070.28|2062.58|11
1653307120000|2022-05-23 11:58:40|2070.38|2062.68|2070.42|2062.72|2070.55|2062.85|2070.38|2062.68|17
1653307130000|2022-05-23 11:58:50|2070.28|2062.58|2070.41|2062.71|2070.43|2062.73|2070.28|2062.58|5
1653307140000|2022-05-23 11:59:00|2071.22|2063.52|2072.23|2064.53|2072.34|2064.64|2071.13|2063.43|28
1653307150000|2022-05-23 11:59:10|2072.18|2064.48|2070.99|2063.29|2072.24|2064.54|2070.99|2063.29|30
1653307160000|2022-05-23 11:59:20|2070.96|2063.26|2071.07|2063.37|2071.2|2063.5|2070.86|2063.16|24
1653307170000|2022-05-23 11:59:30|2071.19|2063.49|2070.7|2063|2071.19|2063.49|2070.51|2062.81|29
1653307180000|2022-05-23 11:59:40|2070.67|2062.97|2070.47|2062.77|2070.74|2063.04|2070.34|2062.64|30
1653307190000|2022-05-23 11:59:50|2070.43|2062.73|2070.78|2063.08|2070.91|2063.21|2070.42|2062.72|24
1653307200000|2022-05-23 12:00:00|2070.8|2063.1|2071.33|2063.63|2071.57|2063.87|2070.8|2063.1|29
1653307210000|2022-05-23 12:00:10|2071.44|2063.74|2072.36|2064.66|2072.37|2064.67|2071.44|2063.74|18
1653307220000|2022-05-23 12:00:20|2072.16|2064.46|2072.55|2064.85|2072.77|2065.07|2071.98|2064.28|31
1653307230000|2022-05-23 12:00:30|2072.63|2064.93|2073.04|2065.34|2073.29|2065.59|2072.63|2064.93|25
1653307240000|2022-05-23 12:00:40|2072.68|2064.98|2073.2|2065.5|2073.2|2065.5|2072.68|2064.98|27
1653307250000|2022-05-23 12:00:50|2073.16|2065.46|2072.88|2065.18|2073.16|2065.46|2072.74|2065.04|25
1653307260000|2022-05-23 12:01:00|2072.85|2065.15|2071.45|2063.75|2072.92|2065.22|2071.11|2063.41|37
1653307270000|2022-05-23 12:01:10|2071.41|2063.71|2069.35|2061.65|2071.41|2063.71|2069.2|2061.5|34
1653307280000|2022-05-23 12:01:20|2069.41|2061.71|2069.82|2062.12|2070.42|2062.72|2069.32|2061.62|33
1653307290000|2022-05-23 12:01:30|2070.11|2062.41|2070.47|2062.77|2070.53|2062.83|2070.03|2062.33|35
1653307300000|2022-05-23 12:01:40|2070.51|2062.81|2070.65|2062.95|2070.82|2063.12|2070.05|2062.35|34
1653307310000|2022-05-23 12:01:50|2070.66|2062.96|2071.81|2064.11|2071.84|2064.14|2070.56|2062.86|33
1653307320000|2022-05-23 12:02:00|2071.94|2064.24|2071.89|2064.19|2072.4|2064.7|2071.73|2064.03|36
1653307330000|2022-05-23 12:02:10|2071.84|2064.14|2071.73|2064.03|2072.28|2064.58|2071.71|2064.01|36
1653307340000|2022-05-23 12:02:20|2071.86|2064.16|2072.83|2065.13|2073.07|2065.37|2071.78|2064.08|33
1653307350000|2022-05-23 12:02:30|2072.77|2065.07|2072.79|2065.09|2072.99|2065.29|2072.73|2065.03|30
1653307360000|2022-05-23 12:02:40|2072.73|2065.03|2072.83|2065.13|2073.22|2065.52|2072.73|2065.03|29
1653307370000|2022-05-23 12:02:50|2072.88|2065.18|2073.81|2066.11|2073.92|2066.22|2072.73|2065.03|32
1653307380000|2022-05-23 12:03:00|2074.06|2066.36|2074.56|2066.86|2075.31|2067.61|2073.78|2066.08|34
1653307390000|2022-05-23 12:03:10|2074.38|2066.68|2074.56|2066.86|2074.91|2067.21|2074.15|2066.45|34
1653307400000|2022-05-23 12:03:20|2074.44|2066.74|2074.03|2066.33|2074.94|2067.24|2073.89|2066.19|30
1653307410000|2022-05-23 12:03:30|2074.02|2066.32|2074.68|2066.98|2075.21|2067.51|2073.98|2066.28|31
1653307420000|2022-05-23 12:03:40|2074.71|2067.01|2075.36|2067.66|2075.49|2067.79|2074.62|2066.92|27
1653307430000|2022-05-23 12:03:50|2075.61|2067.91|2075.36|2067.66|2075.61|2067.91|2075.21|2067.51|29
1653307440000|2022-05-23 12:04:00|2075.51|2067.81|2075.06|2067.36|2075.51|2067.81|2075.06|2067.36|29
1653307450000|2022-05-23 12:04:10|2075.16|2067.46|2075.87|2068.17|2076.07|2068.37|2075.12|2067.42|31
1653307460000|2022-05-23 12:04:20|2076.04|2068.34|2075.89|2068.19|2076.08|2068.38|2075.74|2068.04|33
1653307470000|2022-05-23 12:04:30|2075.86|2068.16|2076.25|2068.55|2076.42|2068.72|2075.86|2068.16|31
1653307480000|2022-05-23 12:04:40|2076.2|2068.5|2076.24|2068.54|2076.32|2068.62|2076.16|2068.46|30
1653307490000|2022-05-23 12:04:50|2076.2|2068.5|2077.41|2069.71|2077.41|2069.71|2076.18|2068.48|34
1653307500000|2022-05-23 12:05:00|2077.38|2069.68|2077.35|2069.65|2077.63|2069.93|2077.03|2069.33|33
1653307510000|2022-05-23 12:05:10|2077.51|2069.81|2076.36|2068.66|2077.62|2069.92|2076.36|2068.66|32
1653307520000|2022-05-23 12:05:20|2076.33|2068.63|2076.09|2068.39|2076.51|2068.81|2076.09|2068.39|33
1653307530000|2022-05-23 12:05:30|2076.03|2068.33|2078|2070.3|2078.22|2070.52|2076.03|2068.33|31
1653307540000|2022-05-23 12:05:40|2078.05|2070.35|2077.86|2070.16|2078.69|2070.99|2077.62|2069.92|32
1653307550000|2022-05-23 12:05:50|2077.99|2070.29|2078.79|2071.09|2079.11|2071.41|2077.78|2070.08|35
1653307560000|2022-05-23 12:06:00|2078.95|2071.25|2080.26|2072.56|2080.26|2072.56|2078.84|2071.14|35
1653307570000|2022-05-23 12:06:10|2080.31|2072.61|2080.33|2072.63|2080.7|2073|2079.73|2072.03|34
1653307580000|2022-05-23 12:06:20|2080.31|2072.61|2080.33|2072.63|2080.43|2072.73|2080.19|2072.49|34
1653307590000|2022-05-23 12:06:30|2080.32|2072.62|2081.26|2073.56|2081.34|2073.64|2080.3|2072.6|34
1653307600000|2022-05-23 12:06:40|2081.27|2073.57|2080.66|2072.96|2081.83|2074.13|2080.66|2072.96|36
1653307610000|2022-05-23 12:06:50|2080.57|2072.87|2080.5|2072.8|2080.71|2073.01|2080.05|2072.35|36
1653307620000|2022-05-23 12:07:00|2080.55|2072.85|2081.53|2073.83|2081.62|2073.92|2080.55|2072.85|36
1653307630000|2022-05-23 12:07:10|2081.43|2073.73|2081|2073.3|2081.44|2073.74|2080.87|2073.17|32
1653307640000|2022-05-23 12:07:20|2080.98|2073.28|2080.98|2073.28|2081.24|2073.54|2080.96|2073.26|29
1653307650000|2022-05-23 12:07:30|2080.69|2072.99|2079.76|2072.06|2080.7|2073|2079.54|2071.84|29
1653307660000|2022-05-23 12:07:40|2079.77|2072.07|2080.09|2072.39|2080.33|2072.63|2079.74|2072.04|34
1653307670000|2022-05-23 12:07:50|2080.06|2072.36|2079.88|2072.18|2080.06|2072.36|2079.82|2072.12|16
1653307680000|2022-05-23 12:08:00|2079.89|2072.19|2079.59|2071.89|2079.89|2072.19|2079.59|2071.89|33
1653307690000|2022-05-23 12:08:10|2079.45|2071.75|2078.96|2071.26|2079.45|2071.75|2078.71|2071.01|34
1653307700000|2022-05-23 12:08:20|2078.84|2071.14|2079.4|2071.7|2079.54|2071.84|2078.53|2070.83|37
1653307710000|2022-05-23 12:08:30|2079.57|2071.87|2079.54|2071.84|2080.24|2072.54|2079.54|2071.84|36
1653307720000|2022-05-23 12:08:40|2079.55|2071.85|2078.98|2071.28|2079.55|2071.85|2078.9|2071.2|30
1653307730000|2022-05-23 12:08:50|2078.96|2071.26|2078.95|2071.25|2079.07|2071.37|2078.86|2071.16|31
1653307740000|2022-05-23 12:09:00|2078.98|2071.28|2079.6|2071.9|2079.64|2071.94|2078.91|2071.21|30
1653307750000|2022-05-23 12:09:10|2079.58|2071.88|2080.34|2072.64|2080.66|2072.96|2079.21|2071.51|36
1653307760000|2022-05-23 12:09:20|2080.46|2072.76|2080.6|2072.9|2080.78|2073.08|2080.46|2072.76|30
1653307770000|2022-05-23 12:09:30|2080.57|2072.87|2080.31|2072.61|2080.65|2072.95|2080.21|2072.51|36
1653307780000|2022-05-23 12:09:40|2080.33|2072.63|2080.05|2072.35|2080.46|2072.76|2079.97|2072.27|21
1653307790000|2022-05-23 12:09:50|2080.04|2072.34|2079.02|2071.32|2080.14|2072.44|2079.02|2071.32|32
1653307800000|2022-05-23 12:10:00|2079.11|2071.41|2078.44|2070.74|2079.11|2071.41|2078.36|2070.66|32
1653307810000|2022-05-23 12:10:10|2078.19|2070.49|2078.13|2070.43|2078.21|2070.51|2077.82|2070.12|29
1653307820000|2022-05-23 12:10:20|2078.06|2070.36|2077.84|2070.14|2078.39|2070.69|2077.78|2070.08|39
1653307830000|2022-05-23 12:10:30|2077.74|2070.04|2077.4|2069.7|2077.74|2070.04|2076.99|2069.29|35
1653307840000|2022-05-23 12:10:40|2077.33|2069.63|2077.64|2069.94|2077.74|2070.04|2077.2|2069.5|35
1653307850000|2022-05-23 12:10:50|2077.57|2069.87|2077.61|2069.91|2077.97|2070.27|2077.48|2069.78|31
1653307860000|2022-05-23 12:11:00|2077.62|2069.92|2078.18|2070.48|2078.34|2070.64|2077.59|2069.89|32
1653307870000|2022-05-23 12:11:10|2078.19|2070.49|2077.72|2070.02|2078.42|2070.72|2077.72|2070.02|31
1653307880000|2022-05-23 12:11:20|2077.75|2070.05|2077.55|2069.85|2077.75|2070.05|2077.35|2069.65|33
1653307890000|2022-05-23 12:11:30|2077.59|2069.89|2078.49|2070.79|2078.79|2071.09|2077.54|2069.84|32
1653307900000|2022-05-23 12:11:40|2078.5|2070.8|2079.1|2071.4|2079.22|2071.52|2078.44|2070.74|22
1653307910000|2022-05-23 12:11:50|2079.18|2071.48|2079.15|2071.45|2079.19|2071.49|2079.12|2071.42|25
1653307920000|2022-05-23 12:12:00|2079.16|2071.46|2079.13|2071.43|2079.17|2071.47|2079.06|2071.36|13
1653307930000|2022-05-23 12:12:10|2079.12|2071.42|2079.01|2071.31|2079.15|2071.45|2078.98|2071.28|28
1653307940000|2022-05-23 12:12:20|2079.05|2071.35|2079.22|2071.52|2079.24|2071.54|2079.01|2071.31|27
1653307950000|2022-05-23 12:12:30|2079.23|2071.53|2080.17|2072.47|2080.27|2072.57|2079.03|2071.33|30
1653307960000|2022-05-23 12:12:40|2080.18|2072.48|2080.25|2072.55|2080.31|2072.61|2079.58|2071.88|25
1653307970000|2022-05-23 12:12:50|2080.07|2072.37|2079.98|2072.28|2080.31|2072.61|2079.8|2072.1|32
1653307980000|2022-05-23 12:13:00|2079.97|2072.27|2080.1|2072.4|2080.31|2072.61|2079.97|2072.27|32
1653307990000|2022-05-23 12:13:10|2080.07|2072.37|2081.38|2073.68|2081.39|2073.69|2080.05|2072.35|36
1653308000000|2022-05-23 12:13:20|2081.1|2073.4|2080.8|2073.1|2081.53|2073.83|2080.79|2073.09|33
1653308010000|2022-05-23 12:13:30|2080.87|2073.17|2081.31|2073.61|2081.4|2073.7|2080.68|2072.98|35
1653308020000|2022-05-23 12:13:40|2081.32|2073.62|2080.6|2072.9|2081.33|2073.63|2080.58|2072.88|27
1653308030000|2022-05-23 12:13:50|2080.79|2073.09|2080.72|2073.02|2080.92|2073.22|2080.51|2072.81|30
1653308040000|2022-05-23 12:14:00|2080.63|2072.93|2080.16|2072.46|2080.84|2073.14|2080.09|2072.39|34
1653308050000|2022-05-23 12:14:10|2080.12|2072.42|2080.11|2072.41|2080.2|2072.5|2080.04|2072.34|27
1653308060000|2022-05-23 12:14:20|2080.09|2072.39|2081.13|2073.43|2081.3|2073.6|2080.02|2072.32|37
1653308070000|2022-05-23 12:14:30|2081.11|2073.41|2081.24|2073.54|2081.25|2073.55|2080.84|2073.14|35
1653308080000|2022-05-23 12:14:40|2081.34|2073.64|2080.87|2073.17|2081.42|2073.72|2080.73|2073.03|25
1653308090000|2022-05-23 12:14:50|2080.94|2073.24|2080.69|2072.99|2081.04|2073.34|2080.67|2072.97|26
1653308100000|2022-05-23 12:15:00|2080.71|2073.01|2081.57|2073.87|2081.57|2073.87|2080.38|2072.68|35
1653308110000|2022-05-23 12:15:10|2081.85|2074.15|2082.62|2074.92|2082.84|2075.14|2081.85|2074.15|34
1653308120000|2022-05-23 12:15:20|2082.63|2074.93|2082.64|2074.94|2082.92|2075.22|2082.44|2074.74|29
1653308130000|2022-05-23 12:15:30|2082.62|2074.92|2082.56|2074.86|2082.62|2074.92|2082.16|2074.46|31
1653308140000|2022-05-23 12:15:40|2082.71|2075.01|2082.89|2075.19|2083.08|2075.38|2082.37|2074.67|30
1653308150000|2022-05-23 12:15:50|2082.95|2075.25|2083.08|2075.38|2083.08|2075.38|2082.91|2075.21|19
1653308160000|2022-05-23 12:16:00|2083.04|2075.34|2083.08|2075.38|2083.17|2075.47|2083.02|2075.32|20
1653308170000|2022-05-23 12:16:10|2083.2|2075.5|2083.71|2076.01|2083.8|2076.1|2083.08|2075.38|27
1653308180000|2022-05-23 12:16:20|2083.73|2076.03|2084.63|2076.93|2084.87|2077.17|2083.68|2075.98|32
1653308190000|2022-05-23 12:16:30|2084.86|2077.16|2086.73|2079.03|2086.78|2079.08|2084.68|2076.98|33
1653308200000|2022-05-23 12:16:40|2086.77|2079.07|2086.23|2078.53|2087.51|2079.81|2086.23|2078.53|36
1653308210000|2022-05-23 12:16:50|2086.31|2078.61|2086.93|2079.23|2087.17|2079.47|2086.24|2078.54|33
1653308220000|2022-05-23 12:17:00|2086.7|2079|2086.58|2078.88|2086.81|2079.11|2086.49|2078.79|37
1653308230000|2022-05-23 12:17:10|2086.62|2078.92|2086.66|2078.96|2087.24|2079.54|2086.52|2078.82|33
1653308240000|2022-05-23 12:17:20|2086.56|2078.86|2086.8|2079.1|2087|2079.3|2086.56|2078.86|27
1653308250000|2022-05-23 12:17:30|2086.82|2079.12|2086.91|2079.21|2087.07|2079.37|2086.82|2079.12|23
1653308260000|2022-05-23 12:17:40|2086.96|2079.26|2086.58|2078.88|2087.19|2079.49|2086.52|2078.82|28
1653308270000|2022-05-23 12:17:50|2086.52|2078.82|2087.53|2079.83|2087.53|2079.83|2086.52|2078.82|34
1653308280000|2022-05-23 12:18:00|2087.55|2079.85|2087.87|2080.17|2087.99|2080.29|2087.12|2079.42|30
1653308290000|2022-05-23 12:18:10|2087.99|2080.29|2090.35|2082.65|2090.35|2082.65|2087.99|2080.29|34
1653308300000|2022-05-23 12:18:20|2090.37|2082.67|2089.09|2081.39|2090.83|2083.13|2089.09|2081.39|37
1653308310000|2022-05-23 12:18:30|2089.26|2081.56|2089.37|2081.67|2089.37|2081.67|2088.75|2081.05|34
1653308320000|2022-05-23 12:18:40|2089.42|2081.72|2088.44|2080.74|2089.42|2081.72|2088.31|2080.61|35
1653308330000|2022-05-23 12:18:50|2088.37|2080.67|2086.71|2079.01|2088.49|2080.79|2086.62|2078.92|39
1653308340000|2022-05-23 12:19:00|2086.78|2079.08|2086.21|2078.51|2086.87|2079.17|2086.16|2078.46|35
1653308350000|2022-05-23 12:19:10|2086.3|2078.6|2085.12|2077.42|2086.3|2078.6|2084.84|2077.14|36
1653308360000|2022-05-23 12:19:20|2084.99|2077.29|2085.54|2077.84|2085.65|2077.95|2084.99|2077.29|34
1653308370000|2022-05-23 12:19:30|2085.48|2077.78|2084.95|2077.25|2085.55|2077.85|2084.9|2077.2|27
1653308380000|2022-05-23 12:19:40|2084.98|2077.28|2084.5|2076.8|2084.98|2077.28|2084.38|2076.68|34
1653308390000|2022-05-23 12:19:50|2084.47|2076.77|2083.42|2075.72|2084.49|2076.79|2083.38|2075.68|29
1653308400000|2022-05-23 12:20:00|2083.37|2075.67|2085.28|2077.58|2085.37|2077.67|2083.35|2075.65|35
1653308410000|2022-05-23 12:20:10|2085.33|2077.63|2083.83|2076.13|2085.33|2077.63|2083.78|2076.08|32
1653308420000|2022-05-23 12:20:20|2083.82|2076.12|2082.29|2074.59|2083.84|2076.14|2082.29|2074.59|35
1653308430000|2022-05-23 12:20:30|2082.43|2074.73|2082.93|2075.23|2082.93|2075.23|2082.05|2074.35|35
1653308440000|2022-05-23 12:20:40|2082.6|2074.9|2082.3|2074.6|2082.74|2075.04|2082.27|2074.57|36
1653308450000|2022-05-23 12:20:50|2082.26|2074.56|2081.47|2073.77|2082.38|2074.68|2081.26|2073.56|36
1653308460000|2022-05-23 12:21:00|2081.5|2073.8|2080.81|2073.11|2081.5|2073.8|2080.7|2073|38
1653308470000|2022-05-23 12:21:10|2080.8|2073.1|2081.04|2073.34|2081.19|2073.49|2080.52|2072.82|36
1653308480000|2022-05-23 12:21:20|2081.03|2073.33|2081.97|2074.27|2082.02|2074.32|2080.85|2073.15|37
1653308490000|2022-05-23 12:21:30|2081.91|2074.21|2082.26|2074.56|2083.04|2075.34|2081.91|2074.21|37
1653308500000|2022-05-23 12:21:40|2082.27|2074.57|2081.55|2073.85|2082.27|2074.57|2081.51|2073.81|34
1653308510000|2022-05-23 12:21:50|2081.53|2073.83|2080.59|2072.89|2081.53|2073.83|2080.54|2072.84|37
1653308520000|2022-05-23 12:22:00|2080.53|2072.83|2078.7|2071|2080.66|2072.96|2078.7|2071|37
1653308530000|2022-05-23 12:22:10|2078.93|2071.23|2079.57|2071.87|2079.6|2071.9|2078.56|2070.86|33
1653308540000|2022-05-23 12:22:20|2079.54|2071.84|2078.73|2071.03|2079.54|2071.84|2078.71|2071.01|37
1653308550000|2022-05-23 12:22:30|2078.74|2071.04|2078.85|2071.15|2079.4|2071.7|2078.53|2070.83|37
1653308560000|2022-05-23 12:22:40|2078.59|2070.89|2078.57|2070.87|2078.86|2071.16|2078.27|2070.57|27
1653308570000|2022-05-23 12:22:50|2078.15|2070.45|2077.33|2069.63|2078.34|2070.64|2077.27|2069.57|31
1653308580000|2022-05-23 12:23:00|2077.62|2069.92|2077.84|2070.14|2078.2|2070.5|2077.5|2069.8|35
1653308590000|2022-05-23 12:23:10|2077.86|2070.16|2079.05|2071.35|2079.05|2071.35|2077.81|2070.11|31
1653308600000|2022-05-23 12:23:20|2079.16|2071.46|2078.22|2070.52|2079.29|2071.59|2078.2|2070.5|35
1653308610000|2022-05-23 12:23:30|2078.24|2070.54|2078.23|2070.53|2078.71|2071.01|2078.22|2070.52|33
1653308620000|2022-05-23 12:23:40|2078.21|2070.51|2078.1|2070.4|2078.35|2070.65|2077.89|2070.19|35
1653308630000|2022-05-23 12:23:50|2078.07|2070.37|2077.77|2070.07|2078.23|2070.53|2077.74|2070.04|28
1653308640000|2022-05-23 12:24:00|2077.58|2069.88|2078.97|2071.27|2078.97|2071.27|2077.33|2069.63|36
1653308650000|2022-05-23 12:24:10|2078.91|2071.21|2079.96|2072.26|2080.16|2072.46|2078.87|2071.17|28
1653308660000|2022-05-23 12:24:20|2079.59|2071.89|2078.45|2070.75|2079.6|2071.9|2078.45|2070.75|38
1653308670000|2022-05-23 12:24:30|2078.4|2070.7|2078.11|2070.41|2078.43|2070.73|2078|2070.3|35
1653308680000|2022-05-23 12:24:40|2078.12|2070.42|2078.5|2070.8|2078.66|2070.96|2077.98|2070.28|30
1653308690000|2022-05-23 12:24:50|2078.48|2070.78|2078.45|2070.75|2078.5|2070.8|2078.29|2070.59|26
1653308700000|2022-05-23 12:25:00|2078.38|2070.68|2078.03|2070.33|2078.42|2070.72|2077.99|2070.29|29
1653308710000|2022-05-23 12:25:10|2078|2070.3|2076.48|2068.78|2078|2070.3|2076.03|2068.33|36
1653308720000|2022-05-23 12:25:20|2076.39|2068.69|2075.18|2067.48|2076.46|2068.76|2075.18|2067.48|39
1653308730000|2022-05-23 12:25:30|2075.32|2067.62|2074.93|2067.23|2075.37|2067.67|2074.71|2067.01|33
1653308740000|2022-05-23 12:25:40|2074.96|2067.26|2075.57|2067.87|2075.7|2068|2074.78|2067.08|34
1653308750000|2022-05-23 12:25:50|2075.58|2067.88|2075.72|2068.02|2076.1|2068.4|2075.58|2067.88|35
1653308760000|2022-05-23 12:26:00|2075.71|2068.01|2075.37|2067.67|2075.78|2068.08|2075.1|2067.4|35
1653308770000|2022-05-23 12:26:10|2075.36|2067.66|2075.22|2067.52|2075.5|2067.8|2074.88|2067.18|29
1653308780000|2022-05-23 12:26:20|2074.92|2067.22|2075.26|2067.56|2075.78|2068.08|2074.91|2067.21|31
1653308790000|2022-05-23 12:26:30|2075.3|2067.6|2075.05|2067.35|2075.38|2067.68|2075.05|2067.35|33
1653308800000|2022-05-23 12:26:40|2075.01|2067.31|2075.07|2067.37|2075.16|2067.46|2074.8|2067.1|34
1653308810000|2022-05-23 12:26:50|2075.16|2067.46|2074.99|2067.29|2075.27|2067.57|2074.85|2067.15|30
1653308820000|2022-05-23 12:27:00|2075.01|2067.31|2074.01|2066.31|2075.12|2067.42|2074.01|2066.31|30
1653308830000|2022-05-23 12:27:10|2074|2066.3|2074.09|2066.39|2074.35|2066.65|2073.62|2065.92|37
1653308840000|2022-05-23 12:27:20|2074.17|2066.47|2073.87|2066.17|2074.22|2066.52|2073.65|2065.95|34
1653308850000|2022-05-23 12:27:30|2073.92|2066.22|2074.74|2067.04|2074.74|2067.04|2073.87|2066.17|32
1653308860000|2022-05-23 12:27:40|2074.5|2066.8|2074.93|2067.23|2074.93|2067.23|2074.5|2066.8|24
1653308870000|2022-05-23 12:27:50|2074.87|2067.17|2074.77|2067.07|2075.03|2067.33|2074.62|2066.92|16
1653308880000|2022-05-23 12:28:00|2074.69|2066.99|2074.73|2067.03|2074.91|2067.21|2074.34|2066.64|31
1653308890000|2022-05-23 12:28:10|2074.96|2067.26|2075.53|2067.83|2075.77|2068.07|2074.73|2067.03|36
1653308900000|2022-05-23 12:28:20|2075.61|2067.91|2076.07|2068.37|2076.16|2068.46|2075.16|2067.46|34
1653308910000|2022-05-23 12:28:30|2075.88|2068.18|2075.93|2068.23|2076.15|2068.45|2075.83|2068.13|35
1653308920000|2022-05-23 12:28:40|2075.95|2068.25|2075.75|2068.05|2075.95|2068.25|2075.45|2067.75|23
1653308930000|2022-05-23 12:28:50|2075.74|2068.04|2076.63|2068.93|2076.85|2069.15|2075.66|2067.96|33
1653308940000|2022-05-23 12:29:00|2076.75|2069.05|2076.23|2068.53|2076.75|2069.05|2076.13|2068.43|29
1653308950000|2022-05-23 12:29:10|2076.17|2068.47|2076.37|2068.67|2076.57|2068.87|2075.77|2068.07|28
1653308960000|2022-05-23 12:29:20|2076.36|2068.66|2076.44|2068.74|2076.66|2068.96|2076.3|2068.6|33
1653308970000|2022-05-23 12:29:30|2076.45|2068.75|2077.15|2069.45|2077.19|2069.49|2076.4|2068.7|36
1653308980000|2022-05-23 12:29:40|2077.1|2069.4|2076.93|2069.23|2077.37|2069.67|2076.81|2069.11|36
1653308990000|2022-05-23 12:29:50|2076.89|2069.19|2076.09|2068.39|2076.94|2069.24|2076.05|2068.35|31
1653309000000|2022-05-23 12:30:00|2076.13|2068.43|2077.52|2069.82|2077.63|2069.93|2076.1|2068.4|33
1653309010000|2022-05-23 12:30:10|2077.39|2069.69|2077.44|2069.74|2077.46|2069.76|2076.86|2069.16|36
1653309020000|2022-05-23 12:30:20|2077.45|2069.75|2076.64|2068.94|2077.45|2069.75|2076.63|2068.93|30
1653309030000|2022-05-23 12:30:30|2076.62|2068.92|2074.35|2066.65|2076.66|2068.96|2074.35|2066.65|29
1653309040000|2022-05-23 12:30:40|2074.34|2066.64|2072.74|2065.04|2074.34|2066.64|2072.08|2064.38|38
1653309050000|2022-05-23 12:30:50|2072.67|2064.97|2072.98|2065.28|2072.98|2065.28|2072.05|2064.35|33
1653309060000|2022-05-23 12:31:00|2073|2065.3|2072.63|2064.93|2073.04|2065.34|2072.06|2064.36|38
1653309070000|2022-05-23 12:31:10|2072.64|2064.94|2071.77|2064.07|2072.72|2065.02|2071.71|2064.01|32
1653309080000|2022-05-23 12:31:20|2072.39|2064.69|2072.62|2064.92|2072.67|2064.97|2071.86|2064.16|33
1653309090000|2022-05-23 12:31:30|2072.5|2064.8|2072.59|2064.89|2072.63|2064.93|2072.06|2064.36|34
1653309100000|2022-05-23 12:31:40|2072.52|2064.82|2072.63|2064.93|2072.64|2064.94|2072.2|2064.5|26
1653309110000|2022-05-23 12:31:50|2072.61|2064.91|2072.43|2064.73|2072.79|2065.09|2071.47|2063.77|30
1653309120000|2022-05-23 12:32:00|2072.35|2064.65|2072.51|2064.81|2072.79|2065.09|2071.77|2064.07|29
1653309130000|2022-05-23 12:32:10|2072.36|2064.66|2072.6|2064.9|2072.79|2065.09|2071.91|2064.21|30
1653309140000|2022-05-23 12:32:20|2072.59|2064.89|2072.49|2064.79|2072.79|2065.09|2071.8|2064.1|26
1653309150000|2022-05-23 12:32:30|2072.5|2064.8|2072.33|2064.63|2072.66|2064.96|2071.45|2063.75|29
1653309160000|2022-05-23 12:32:40|2072.37|2064.67|2072.63|2064.93|2072.63|2064.93|2072.19|2064.49|24
1653309170000|2022-05-23 12:32:50|2072.39|2064.69|2072.31|2064.61|2072.79|2065.09|2071.66|2063.96|35
1653309180000|2022-05-23 12:33:00|2072.62|2064.92|2070.85|2063.15|2072.79|2065.09|2070.85|2063.15|32
1653309190000|2022-05-23 12:33:10|2070.96|2063.26|2071.15|2063.45|2071.28|2063.58|2070.78|2063.08|31
1653309200000|2022-05-23 12:33:20|2071.14|2063.44|2071.02|2063.32|2071.28|2063.58|2070.98|2063.28|33
1653309210000|2022-05-23 12:33:30|2071.29|2063.59|2071.24|2063.54|2071.29|2063.59|2071.01|2063.31|23
1653309220000|2022-05-23 12:33:40|2071.11|2063.41|2071.11|2063.41|2071.15|2063.45|2070.66|2062.96|23
1653309230000|2022-05-23 12:33:50|2070.91|2063.21|2070.42|2062.72|2070.91|2063.21|2070.39|2062.69|30
1653309240000|2022-05-23 12:34:00|2070.56|2062.86|2071.14|2063.44|2071.24|2063.54|2070.48|2062.78|27
1653309250000|2022-05-23 12:34:10|2071.15|2063.45|2070.83|2063.13|2071.25|2063.55|2070.69|2062.99|31
1653309260000|2022-05-23 12:34:20|2070.82|2063.12|2070.62|2062.92|2071.21|2063.51|2070.61|2062.91|32
1653309270000|2022-05-23 12:34:30|2070.63|2062.93|2070.63|2062.93|2070.63|2062.93|2070.17|2062.47|33
1653309280000|2022-05-23 12:34:40|2070.62|2062.92|2070.68|2062.98|2070.78|2063.08|2069.61|2061.91|36
1653309290000|2022-05-23 12:34:50|2070.65|2062.95|2071.37|2063.67|2071.46|2063.76|2070.65|2062.95|31
1653309300000|2022-05-23 12:35:00|2071.35|2063.65|2070.43|2062.73|2071.35|2063.65|2070.23|2062.53|38
1653309310000|2022-05-23 12:35:10|2070.44|2062.74|2071.86|2064.16|2072.68|2064.98|2070.44|2062.74|36
1653309320000|2022-05-23 12:35:20|2071.89|2064.19|2072.36|2064.66|2072.44|2064.74|2071.49|2063.79|37
1653309330000|2022-05-23 12:35:30|2072.06|2064.36|2072.8|2065.1|2073.14|2065.44|2072.06|2064.36|34
1653309340000|2022-05-23 12:35:40|2073.08|2065.38|2072.92|2065.22|2073.22|2065.52|2072.53|2064.83|33
1653309350000|2022-05-23 12:35:50|2072.58|2064.88|2072.63|2064.93|2073.2|2065.5|2072.53|2064.83|22
1653309360000|2022-05-23 12:36:00|2072.67|2064.97|2073.91|2066.21|2074.03|2066.33|2072.63|2064.93|34
1653309370000|2022-05-23 12:36:10|2073.92|2066.22|2073.82|2066.12|2074.52|2066.82|2073.82|2066.12|28
1653309380000|2022-05-23 12:36:20|2073.55|2065.85|2073.37|2065.67|2073.71|2066.01|2073.02|2065.32|34
1653309390000|2022-05-23 12:36:30|2073.6|2065.9|2072.61|2064.91|2073.63|2065.93|2072.53|2064.83|31
1653309400000|2022-05-23 12:36:40|2072.55|2064.85|2071.89|2064.19|2072.55|2064.85|2071.89|2064.19|25
1653309410000|2022-05-23 12:36:50|2071.83|2064.13|2071.86|2064.16|2072.19|2064.49|2071.68|2063.98|33
1653309420000|2022-05-23 12:37:00|2071.78|2064.08|2071.73|2064.03|2071.88|2064.18|2071.14|2063.44|33
1653309430000|2022-05-23 12:37:10|2071.74|2064.04|2071.57|2063.87|2071.8|2064.1|2071.57|2063.87|21
1653309440000|2022-05-23 12:37:20|2071.93|2064.23|2071.75|2064.05|2072|2064.3|2071.67|2063.97|24
1653309450000|2022-05-23 12:37:30|2071.76|2064.06|2071.92|2064.22|2072.02|2064.32|2071.7|2064|33
1653309460000|2022-05-23 12:37:40|2072.18|2064.48|2072.71|2065.01|2072.87|2065.17|2071.81|2064.11|28
1653309470000|2022-05-23 12:37:50|2072.72|2065.02|2072.26|2064.56|2072.79|2065.09|2072.26|2064.56|20
1653309480000|2022-05-23 12:38:00|2072.22|2064.52|2072.27|2064.57|2072.36|2064.66|2072.02|2064.32|29
1653309490000|2022-05-23 12:38:10|2072.36|2064.66|2072.45|2064.75|2073|2065.3|2072.3|2064.6|31
1653309500000|2022-05-23 12:38:20|2072.52|2064.82|2072.49|2064.79|2072.73|2065.03|2072.44|2064.74|25
1653309510000|2022-05-23 12:38:30|2072.47|2064.77|2072.53|2064.83|2072.61|2064.91|2072.13|2064.43|31
1653309520000|2022-05-23 12:38:40|2072.54|2064.84|2072.31|2064.61|2072.65|2064.95|2072.23|2064.53|24
1653309530000|2022-05-23 12:38:50|2072.37|2064.67|2072.23|2064.53|2072.43|2064.73|2071.7|2064|27
1653309540000|2022-05-23 12:39:00|2072.21|2064.51|2072.14|2064.44|2072.21|2064.51|2071.98|2064.28|27
1653309550000|2022-05-23 12:39:10|2072.12|2064.42|2071.97|2064.27|2072.19|2064.49|2071.9|2064.2|31
1653309560000|2022-05-23 12:39:20|2071.94|2064.24|2071.85|2064.15|2072.03|2064.33|2071.85|2064.15|31
1653309570000|2022-05-23 12:39:30|2071.89|2064.19|2071.48|2063.78|2071.97|2064.27|2071.28|2063.58|31
1653309580000|2022-05-23 12:39:40|2071.4|2063.7|2071.56|2063.86|2071.64|2063.94|2071.3|2063.6|21
1653309590000|2022-05-23 12:39:50|2071.51|2063.81|2071.44|2063.74|2071.62|2063.92|2071.44|2063.74|23
1653309600000|2022-05-23 12:40:00|2071.39|2063.69|2070.78|2063.08|2071.39|2063.69|2070.2|2062.5|39
1653309610000|2022-05-23 12:40:10|2070.89|2063.19|2070.09|2062.39|2070.92|2063.22|2069.74|2062.04|37
1653309620000|2022-05-23 12:40:20|2070.41|2062.71|2069.45|2061.75|2070.41|2062.71|2069.42|2061.72|35
1653309630000|2022-05-23 12:40:30|2069.35|2061.65|2068.18|2060.48|2069.39|2061.69|2068.09|2060.39|34
1653309640000|2022-05-23 12:40:40|2068.19|2060.49|2068.1|2060.4|2068.29|2060.59|2067.97|2060.27|24
1653309650000|2022-05-23 12:40:50|2068.07|2060.37|2069|2061.3|2069.11|2061.41|2068.07|2060.37|33
1653309660000|2022-05-23 12:41:00|2069.01|2061.31|2070.92|2063.22|2071.17|2063.47|2068.92|2061.22|38
1653309670000|2022-05-23 12:41:10|2070.93|2063.23|2071.1|2063.4|2071.73|2064.03|2070.86|2063.16|30
1653309680000|2022-05-23 12:41:20|2071.12|2063.42|2071.69|2063.99|2071.74|2064.04|2071.03|2063.33|31
1653309690000|2022-05-23 12:41:30|2071.68|2063.98|2071.32|2063.62|2071.68|2063.98|2071.03|2063.33|27
1653309700000|2022-05-23 12:41:40|2071.33|2063.63|2071.11|2063.41|2071.41|2063.71|2071.03|2063.33|24
1653309710000|2022-05-23 12:41:50|2071.04|2063.34|2071.03|2063.33|2071.09|2063.39|2070.49|2062.79|31
1653309720000|2022-05-23 12:42:00|2071.04|2063.34|2070.78|2063.08|2071.23|2063.53|2070.73|2063.03|24
1653309730000|2022-05-23 12:42:10|2070.73|2063.03|2071.01|2063.31|2071.12|2063.42|2070.73|2063.03|29
1653309740000|2022-05-23 12:42:20|2071.12|2063.42|2070.79|2063.09|2071.2|2063.5|2070.7|2063|25
1653309750000|2022-05-23 12:42:30|2070.82|2063.12|2070.81|2063.11|2071.02|2063.32|2070.6|2062.9|35
1653309760000|2022-05-23 12:42:40|2070.79|2063.09|2071.36|2063.66|2071.71|2064.01|2070.73|2063.03|33
1653309770000|2022-05-23 12:42:50|2071.24|2063.54|2071.13|2063.43|2071.73|2064.03|2071.13|2063.43|23
1653309780000|2022-05-23 12:43:00|2071.34|2063.64|2070.54|2062.84|2071.6|2063.9|2070.31|2062.61|32
1653309790000|2022-05-23 12:43:10|2070.62|2062.92|2070.54|2062.84|2070.94|2063.24|2070.54|2062.84|32
1653309800000|2022-05-23 12:43:20|2070.73|2063.03|2070.88|2063.18|2070.88|2063.18|2070.48|2062.78|32
1653309810000|2022-05-23 12:43:30|2070.81|2063.11|2070.75|2063.05|2070.81|2063.11|2070.55|2062.85|30
1653309820000|2022-05-23 12:43:40|2070.67|2062.97|2070.72|2063.02|2071.11|2063.41|2070.52|2062.82|28
1653309830000|2022-05-23 12:43:50|2070.69|2062.99|2070.73|2063.03|2071.67|2063.97|2070.66|2062.96|32
1653309840000|2022-05-23 12:44:00|2070.99|2063.29|2070.81|2063.11|2071.25|2063.55|2070.73|2063.03|27
1653309850000|2022-05-23 12:44:10|2070.85|2063.15|2071.12|2063.42|2071.22|2063.52|2070.68|2062.98|24
1653309860000|2022-05-23 12:44:20|2071.08|2063.38|2071.56|2063.86|2071.56|2063.86|2071.08|2063.38|29
1653309870000|2022-05-23 12:44:30|2071.58|2063.88|2071.38|2063.68|2071.79|2064.09|2070.77|2063.07|25
1653309880000|2022-05-23 12:44:40|2071.4|2063.7|2071.37|2063.67|2071.77|2064.07|2071.33|2063.63|27
1653309890000|2022-05-23 12:44:50|2071.42|2063.72|2070.57|2062.87|2071.61|2063.91|2070.57|2062.87|33
1653309900000|2022-05-23 12:45:00|2070.63|2062.93|2070.19|2062.49|2070.66|2062.96|2070|2062.3|37
1653309910000|2022-05-23 12:45:10|2070.22|2062.52|2068.93|2061.23|2070.42|2062.72|2068.93|2061.23|37
1653309920000|2022-05-23 12:45:20|2068.9|2061.2|2068.72|2061.02|2068.9|2061.2|2068.3|2060.6|35
1653309930000|2022-05-23 12:45:30|2068.7|2061|2068.56|2060.86|2069|2061.3|2068.56|2060.86|34
1653309940000|2022-05-23 12:45:40|2068.53|2060.83|2068.65|2060.95|2068.83|2061.13|2068.48|2060.78|36
1653309950000|2022-05-23 12:45:50|2068.85|2061.15|2070.18|2062.48|2070.18|2062.48|2068.63|2060.93|38
1653309960000|2022-05-23 12:46:00|2070.2|2062.5|2069.42|2061.72|2070.2|2062.5|2069.4|2061.7|39
1653309970000|2022-05-23 12:46:10|2070.07|2062.37|2069.82|2062.12|2070.31|2062.61|2069.68|2061.98|38
1653309980000|2022-05-23 12:46:20|2069.68|2061.98|2069.4|2061.7|2070.11|2062.41|2068.89|2061.19|38
1653309990000|2022-05-23 12:46:30|2069.43|2061.73|2069.38|2061.68|2069.43|2061.73|2068.95|2061.25|34
1653310000000|2022-05-23 12:46:40|2069.37|2061.67|2068.97|2061.27|2069.37|2061.67|2068.91|2061.21|31
1653310010000|2022-05-23 12:46:50|2068.98|2061.28|2068.84|2061.14|2069.19|2061.49|2068.65|2060.95|33
1653310020000|2022-05-23 12:47:00|2068.67|2060.97|2069.01|2061.31|2069.11|2061.41|2068.63|2060.93|37
1653310030000|2022-05-23 12:47:10|2069|2061.3|2070.02|2062.32|2070.2|2062.5|2068.99|2061.29|34
1653310040000|2022-05-23 12:47:20|2070.18|2062.48|2070.82|2063.12|2071.21|2063.51|2069.97|2062.27|29
1653310050000|2022-05-23 12:47:30|2070.85|2063.15|2071.33|2063.63|2071.66|2063.96|2070.65|2062.95|35
1653310060000|2022-05-23 12:47:40|2071.38|2063.68|2071.34|2063.64|2071.62|2063.92|2071.29|2063.59|20
1653310070000|2022-05-23 12:47:50|2071.35|2063.65|2071.4|2063.7|2071.4|2063.7|2071.34|2063.64|15
1653310080000|2022-05-23 12:48:00|2071.41|2063.71|2072.42|2064.72|2072.64|2064.94|2071.37|2063.67|27
1653310090000|2022-05-23 12:48:10|2072.69|2064.99|2073.84|2066.14|2074.03|2066.33|2072.43|2064.73|35
1653310100000|2022-05-23 12:48:20|2073.83|2066.13|2074.07|2066.37|2074.07|2066.37|2073.47|2065.77|25
1653310110000|2022-05-23 12:48:30|2073.68|2065.98|2073.45|2065.75|2073.68|2065.98|2073.26|2065.56|35
1653310120000|2022-05-23 12:48:40|2073.47|2065.77|2073.61|2065.91|2073.61|2065.91|2073.3|2065.6|16
1653310130000|2022-05-23 12:48:50|2073.51|2065.81|2073.61|2065.91|2073.65|2065.95|2073.4|2065.7|16
1653310140000|2022-05-23 12:49:00|2073.53|2065.83|2074.11|2066.41|2074.86|2067.16|2073.48|2065.78|34
1653310150000|2022-05-23 12:49:10|2074.14|2066.44|2073.07|2065.37|2074.27|2066.57|2073|2065.3|27
1653310160000|2022-05-23 12:49:20|2073.14|2065.44|2072.69|2064.99|2073.14|2065.44|2072.55|2064.85|34
1653310170000|2022-05-23 12:49:30|2072.73|2065.03|2071.75|2064.05|2072.74|2065.04|2071.67|2063.97|32
1653310180000|2022-05-23 12:49:40|2071.73|2064.03|2072.67|2064.97|2072.67|2064.97|2071.73|2064.03|33
1653310190000|2022-05-23 12:49:50|2072.68|2064.98|2072.28|2064.58|2072.71|2065.01|2072.16|2064.46|33
1653310200000|2022-05-23 12:50:00|2072.31|2064.61|2072.71|2065.01|2072.81|2065.11|2072.22|2064.52|30
1653310210000|2022-05-23 12:50:10|2072.83|2065.13|2072.59|2064.89|2072.86|2065.16|2072.56|2064.86|18
1653310220000|2022-05-23 12:50:20|2072.61|2064.91|2072.38|2064.68|2072.8|2065.1|2072.34|2064.64|21
1653310230000|2022-05-23 12:50:30|2072.46|2064.76|2071.52|2063.82|2072.46|2064.76|2071.37|2063.67|37
1653310240000|2022-05-23 12:50:40|2071.46|2063.76|2070.49|2062.79|2071.46|2063.76|2070.49|2062.79|36
1653310250000|2022-05-23 12:50:50|2070.5|2062.8|2071.45|2063.75|2071.52|2063.82|2070.49|2062.79|34
1653310260000|2022-05-23 12:51:00|2071.47|2063.77|2071.47|2063.77|2071.61|2063.91|2071.33|2063.63|33
1653310270000|2022-05-23 12:51:10|2071.55|2063.85|2072.71|2065.01|2072.73|2065.03|2071.48|2063.78|27
1653310280000|2022-05-23 12:51:20|2072.75|2065.05|2072.64|2064.94|2073|2065.3|2072.57|2064.87|34
1653310290000|2022-05-23 12:51:30|2072.66|2064.96|2072.37|2064.67|2073.06|2065.36|2072.37|2064.67|31
1653310300000|2022-05-23 12:51:40|2072.38|2064.68|2072.48|2064.78|2072.51|2064.81|2072.26|2064.56|26
1653310310000|2022-05-23 12:51:50|2072.38|2064.68|2072.05|2064.35|2072.38|2064.68|2071.86|2064.16|27
1653310320000|2022-05-23 12:52:00|2072.08|2064.38|2072.37|2064.67|2072.39|2064.69|2072.05|2064.35|32
1653310330000|2022-05-23 12:52:10|2072.4|2064.7|2072.54|2064.84|2072.71|2065.01|2072.23|2064.53|26
1653310340000|2022-05-23 12:52:20|2072.55|2064.85|2072.72|2065.02|2072.8|2065.1|2072.55|2064.85|18
1653310350000|2022-05-23 12:52:30|2072.71|2065.01|2072.66|2064.96|2072.73|2065.03|2072.41|2064.71|31
1653310360000|2022-05-23 12:52:40|2072.67|2064.97|2072.78|2065.08|2073|2065.3|2072.61|2064.91|24
1653310370000|2022-05-23 12:52:50|2072.75|2065.05|2071.93|2064.23|2072.75|2065.05|2071.77|2064.07|34
1653310380000|2022-05-23 12:53:00|2071.95|2064.25|2072.04|2064.34|2072.4|2064.7|2071.95|2064.25|33
1653310390000|2022-05-23 12:53:10|2072.1|2064.4|2072.83|2065.13|2072.83|2065.13|2072.05|2064.35|29
1653310400000|2022-05-23 12:53:20|2072.74|2065.04|2072.36|2064.66|2072.74|2065.04|2072.36|2064.66|37
1653310410000|2022-05-23 12:53:30|2072.39|2064.69|2072.35|2064.65|2072.67|2064.97|2072.09|2064.39|31
1653310420000|2022-05-23 12:53:40|2072.38|2064.68|2072.24|2064.54|2072.51|2064.81|2072.11|2064.41|31
1653310430000|2022-05-23 12:53:50|2072.25|2064.55|2072.75|2065.05|2072.75|2065.05|2072.18|2064.48|29
1653310440000|2022-05-23 12:54:00|2073.14|2065.44|2072.75|2065.05|2073.2|2065.5|2072.73|2065.03|33
1653310450000|2022-05-23 12:54:10|2072.9|2065.2|2072.71|2065.01|2072.9|2065.2|2072.65|2064.95|26
1653310460000|2022-05-23 12:54:20|2072.75|2065.05|2072.71|2065.01|2073.02|2065.32|2072.71|2065.01|20
1653310470000|2022-05-23 12:54:30|2072.74|2065.04|2072.43|2064.73|2072.89|2065.19|2072.32|2064.62|32
1653310480000|2022-05-23 12:54:40|2072.47|2064.77|2072.03|2064.33|2072.71|2065.01|2072.03|2064.33|32
1653310490000|2022-05-23 12:54:50|2072.04|2064.34|2070.97|2063.27|2072.2|2064.5|2070.97|2063.27|30
1653310500000|2022-05-23 12:55:00|2070.86|2063.16|2070.19|2062.49|2070.89|2063.19|2070.19|2062.49|36
1653310510000|2022-05-23 12:55:10|2070.1|2062.4|2070.15|2062.45|2070.52|2062.82|2069.99|2062.29|37
1653310520000|2022-05-23 12:55:20|2070.3|2062.6|2070.63|2062.93|2070.74|2063.04|2070.11|2062.41|33
1653310530000|2022-05-23 12:55:30|2070.65|2062.95|2070.39|2062.69|2070.74|2063.04|2070.23|2062.53|25
1653310540000|2022-05-23 12:55:40|2070.37|2062.67|2070.3|2062.6|2070.63|2062.93|2069.99|2062.29|29
1653310550000|2022-05-23 12:55:50|2070.34|2062.64|2069.71|2062.01|2070.36|2062.66|2069.71|2062.01|21
1653310560000|2022-05-23 12:56:00|2069.7|2062|2069.34|2061.64|2069.82|2062.12|2069.08|2061.38|34
1653310570000|2022-05-23 12:56:10|2069.36|2061.66|2068.99|2061.29|2069.57|2061.87|2068.99|2061.29|34
1653310580000|2022-05-23 12:56:20|2068.92|2061.22|2067.5|2059.8|2068.97|2061.27|2067.5|2059.8|36
1653310590000|2022-05-23 12:56:30|2067.39|2059.69|2067.19|2059.49|2067.43|2059.73|2067.19|2059.49|31
1653310600000|2022-05-23 12:56:40|2067.23|2059.53|2066.32|2058.62|2067.24|2059.54|2066.1|2058.4|30
1653310610000|2022-05-23 12:56:50|2066.36|2058.66|2066.05|2058.35|2066.9|2059.2|2065.81|2058.11|35
1653310620000|2022-05-23 12:57:00|2066.06|2058.36|2066.88|2059.18|2066.9|2059.2|2065.99|2058.29|34
1653310630000|2022-05-23 12:57:10|2066.86|2059.16|2067.42|2059.72|2067.62|2059.92|2066.61|2058.91|32
1653310640000|2022-05-23 12:57:20|2067.43|2059.73|2067.96|2060.26|2067.97|2060.27|2067.26|2059.56|31
1653310650000|2022-05-23 12:57:30|2067.81|2060.11|2067.92|2060.22|2068.18|2060.48|2067.46|2059.76|34
1653310660000|2022-05-23 12:57:40|2068.01|2060.31|2067.64|2059.94|2068.1|2060.4|2067.64|2059.94|20
1653310670000|2022-05-23 12:57:50|2067.53|2059.83|2066.71|2059.01|2067.53|2059.83|2066.7|2059|31
1653310680000|2022-05-23 12:58:00|2066.75|2059.05|2066.31|2058.61|2066.95|2059.25|2066.19|2058.49|29
1653310690000|2022-05-23 12:58:10|2066.67|2058.97|2066.58|2058.88|2066.75|2059.05|2066.28|2058.58|36
1653310700000|2022-05-23 12:58:20|2066.51|2058.81|2066.86|2059.16|2067.05|2059.35|2066.49|2058.79|35
1653310710000|2022-05-23 12:58:30|2066.88|2059.18|2066.61|2058.91|2066.96|2059.26|2066.61|2058.91|21
1653310720000|2022-05-23 12:58:40|2066.98|2059.28|2066.51|2058.81|2066.98|2059.28|2066.42|2058.72|30
1653310730000|2022-05-23 12:58:50|2066.56|2058.86|2066.09|2058.39|2066.6|2058.9|2065.93|2058.23|32
1653310740000|2022-05-23 12:59:00|2066.12|2058.42|2066.71|2059.01|2066.73|2059.03|2065.81|2058.11|30
1653310750000|2022-05-23 12:59:10|2066.74|2059.04|2067.27|2059.57|2067.39|2059.69|2066.72|2059.02|33
1653310760000|2022-05-23 12:59:20|2067.28|2059.58|2066.99|2059.29|2067.3|2059.6|2066.9|2059.2|33
1653310770000|2022-05-23 12:59:30|2066.94|2059.24|2067.58|2059.88|2067.67|2059.97|2066.87|2059.17|20
1653310780000|2022-05-23 12:59:40|2067.57|2059.87|2067.59|2059.89|2067.75|2060.05|2067.48|2059.78|20
1653310790000|2022-05-23 12:59:50|2067.6|2059.9|2067.6|2059.9|2067.88|2060.18|2067.48|2059.78|23
1653310800000|2022-05-23 13:00:00|2067.52|2059.82|2066.6|2058.9|2067.83|2060.13|2066.59|2058.89|26
1653310810000|2022-05-23 13:00:10|2066.53|2058.83|2066.55|2058.85|2066.73|2059.03|2066.5|2058.8|31
1653310820000|2022-05-23 13:00:20|2066.66|2058.96|2066.56|2058.86|2066.9|2059.2|2066.46|2058.76|32
1653310830000|2022-05-23 13:00:30|2066.5|2058.8|2066.48|2058.78|2066.71|2059.01|2066.28|2058.58|33
1653310840000|2022-05-23 13:00:40|2066.4|2058.7|2063.21|2055.51|2066.49|2058.79|2063.02|2055.32|37
1653310850000|2022-05-23 13:00:50|2063.2|2055.5|2062.63|2054.93|2063.35|2055.65|2062.54|2054.84|38
1653310860000|2022-05-23 13:01:00|2062.58|2054.88|2062.52|2054.82|2063.33|2055.63|2061.78|2054.08|39
1653310870000|2022-05-23 13:01:10|2062.49|2054.79|2060.99|2053.29|2062.52|2054.82|2060.6|2052.9|37
1653310880000|2022-05-23 13:01:20|2061.44|2053.74|2061.52|2053.82|2061.52|2053.82|2059.48|2051.78|37
1653310890000|2022-05-23 13:01:30|2061.37|2053.67|2060.91|2053.21|2061.49|2053.79|2060.84|2053.14|37
1653310900000|2022-05-23 13:01:40|2060.9|2053.2|2060.89|2053.19|2061.02|2053.32|2060.12|2052.42|39
1653310910000|2022-05-23 13:01:50|2060.86|2053.16|2060.29|2052.59|2061.06|2053.36|2060.05|2052.35|35
1653310920000|2022-05-23 13:02:00|2060.25|2052.55|2061.3|2053.6|2061.32|2053.62|2060.25|2052.55|38
1653310930000|2022-05-23 13:02:10|2061.28|2053.58|2063.08|2055.38|2063.08|2055.38|2061.28|2053.58|34
1653310940000|2022-05-23 13:02:20|2063.23|2055.53|2063.1|2055.4|2063.52|2055.82|2062.89|2055.19|34
1653310950000|2022-05-23 13:02:30|2063.09|2055.39|2061.81|2054.11|2063.09|2055.39|2061.8|2054.1|35
1653310960000|2022-05-23 13:02:40|2061.9|2054.2|2061.09|2053.39|2061.9|2054.2|2061.09|2053.39|26
1653310970000|2022-05-23 13:02:50|2061.13|2053.43|2062.34|2054.64|2062.34|2054.64|2061.08|2053.38|34
1653310980000|2022-05-23 13:03:00|2062.33|2054.63|2062.38|2054.68|2062.52|2054.82|2062.19|2054.49|33
1653310990000|2022-05-23 13:03:10|2062.35|2054.65|2061.35|2053.65|2062.55|2054.85|2061.35|2053.65|36
1653311000000|2022-05-23 13:03:20|2061.26|2053.56|2059.81|2052.11|2061.26|2053.56|2059.49|2051.79|40
1653311010000|2022-05-23 13:03:30|2060.03|2052.33|2058.79|2051.09|2060.64|2052.94|2058.76|2051.06|39
1653311020000|2022-05-23 13:03:40|2059.02|2051.32|2061.18|2053.48|2061.44|2053.74|2059.02|2051.32|40
1653311030000|2022-05-23 13:03:50|2061.15|2053.45|2060.93|2053.23|2061.25|2053.55|2060.77|2053.07|35
1653311040000|2022-05-23 13:04:00|2060.9|2053.2|2061.68|2053.98|2061.79|2054.09|2060.81|2053.11|38
1653311050000|2022-05-23 13:04:10|2061.75|2054.05|2061.16|2053.46|2061.75|2054.05|2061.08|2053.38|37
1653311060000|2022-05-23 13:04:20|2061.14|2053.44|2062.15|2054.45|2062.29|2054.59|2061.1|2053.4|38
1653311070000|2022-05-23 13:04:30|2062.11|2054.41|2062.56|2054.86|2062.56|2054.86|2061.73|2054.03|31
1653311080000|2022-05-23 13:04:40|2062.73|2055.03|2062.46|2054.76|2062.89|2055.19|2062.26|2054.56|39
1653311090000|2022-05-23 13:04:50|2062.33|2054.63|2063.13|2055.43|2063.13|2055.43|2062.3|2054.6|36
1653311100000|2022-05-23 13:05:00|2063.01|2055.31|2064.61|2056.91|2064.61|2056.91|2063.01|2055.31|36
1653311110000|2022-05-23 13:05:10|2064.74|2057.04|2064.2|2056.5|2064.77|2057.07|2063.7|2056|38
1653311120000|2022-05-23 13:05:20|2064.01|2056.31|2063.89|2056.19|2064.31|2056.61|2063.74|2056.04|35
1653311130000|2022-05-23 13:05:30|2064.22|2056.52|2064.1|2056.4|2064.62|2056.92|2063.85|2056.15|37
1653311140000|2022-05-23 13:05:40|2064.43|2056.73|2063.95|2056.25|2064.6|2056.9|2063.68|2055.98|30
1653311150000|2022-05-23 13:05:50|2064.05|2056.35|2062.99|2055.29|2064.12|2056.42|2062.87|2055.17|33
1653311160000|2022-05-23 13:06:00|2062.97|2055.27|2063.43|2055.73|2063.47|2055.77|2062.8|2055.1|31
1653311170000|2022-05-23 13:06:10|2063.41|2055.71|2063.37|2055.67|2063.82|2056.12|2063.31|2055.61|31
1653311180000|2022-05-23 13:06:20|2063.4|2055.7|2063.45|2055.75|2063.86|2056.16|2063.21|2055.51|32
1653311190000|2022-05-23 13:06:30|2063.36|2055.66|2063.74|2056.04|2063.79|2056.09|2063.36|2055.66|25
1653311200000|2022-05-23 13:06:40|2063.73|2056.03|2063.72|2056.02|2063.89|2056.19|2063.21|2055.51|29
1653311210000|2022-05-23 13:06:50|2063.71|2056.01|2063.4|2055.7|2063.77|2056.07|2063.21|2055.51|20
1653311220000|2022-05-23 13:07:00|2063.67|2055.97|2064.88|2057.18|2065.07|2057.37|2063.21|2055.51|29
1653311230000|2022-05-23 13:07:10|2064.92|2057.22|2064.8|2057.1|2064.92|2057.22|2064.62|2056.92|34
1653311240000|2022-05-23 13:07:20|2064.87|2057.17|2065.62|2057.92|2066.1|2058.4|2064.67|2056.97|33
1653311250000|2022-05-23 13:07:30|2065.65|2057.95|2066.59|2058.89|2066.59|2058.89|2065.51|2057.81|35
1653311260000|2022-05-23 13:07:40|2066.57|2058.87|2067.19|2059.49|2067.21|2059.51|2066.57|2058.87|25
1653311270000|2022-05-23 13:07:50|2067.2|2059.5|2067.48|2059.78|2067.62|2059.92|2066.92|2059.22|27
1653311280000|2022-05-23 13:08:00|2067.42|2059.72|2066.68|2058.98|2067.5|2059.8|2066.68|2058.98|36
1653311290000|2022-05-23 13:08:10|2066.69|2058.99|2067.66|2059.96|2067.66|2059.96|2066.47|2058.77|38
1653311300000|2022-05-23 13:08:20|2067.68|2059.98|2067.55|2059.85|2067.7|2060|2067.27|2059.57|24
1653311310000|2022-05-23 13:08:30|2067.64|2059.94|2068.48|2060.78|2068.48|2060.78|2067.48|2059.78|25
1653311320000|2022-05-23 13:08:40|2068.53|2060.83|2068.42|2060.72|2069.1|2061.4|2068.28|2060.58|32
1653311330000|2022-05-23 13:08:50|2068.41|2060.71|2067.04|2059.34|2068.44|2060.74|2067.01|2059.31|35
1653311340000|2022-05-23 13:09:00|2067.01|2059.31|2066.61|2058.91|2067.11|2059.41|2066.45|2058.75|37
1653311350000|2022-05-23 13:09:10|2066.55|2058.85|2066.42|2058.72|2066.6|2058.9|2066.27|2058.57|37
1653311360000|2022-05-23 13:09:20|2066.4|2058.7|2066.12|2058.42|2066.49|2058.79|2066.12|2058.42|36
1653311370000|2022-05-23 13:09:30|2066.13|2058.43|2067.42|2059.72|2067.42|2059.72|2066.13|2058.43|37
1653311380000|2022-05-23 13:09:40|2067.38|2059.68|2067.37|2059.67|2067.69|2059.99|2067.24|2059.54|34
1653311390000|2022-05-23 13:09:50|2067.29|2059.59|2067.93|2060.23|2067.97|2060.27|2067.14|2059.44|25
1653311400000|2022-05-23 13:10:00|2067.87|2060.17|2068.47|2060.77|2068.47|2060.77|2067.82|2060.12|30
1653311410000|2022-05-23 13:10:10|2068.31|2060.61|2068.44|2060.74|2068.89|2061.19|2068.23|2060.53|29
1653311420000|2022-05-23 13:10:20|2068.46|2060.76|2069.55|2061.85|2069.75|2062.05|2068.36|2060.66|35
1653311430000|2022-05-23 13:10:30|2069.46|2061.76|2069.61|2061.91|2069.79|2062.09|2069.08|2061.38|35
1653311440000|2022-05-23 13:10:40|2069.37|2061.67|2069.55|2061.85|2069.98|2062.28|2069.37|2061.67|36
1653311450000|2022-05-23 13:10:50|2069.59|2061.89|2069.91|2062.21|2070.02|2062.32|2069.48|2061.78|22
1653311460000|2022-05-23 13:11:00|2069.9|2062.2|2070.78|2063.08|2070.78|2063.08|2069.88|2062.18|28
1653311470000|2022-05-23 13:11:10|2070.73|2063.03|2070.79|2063.09|2071.19|2063.49|2070.68|2062.98|35
1653311480000|2022-05-23 13:11:20|2070.83|2063.13|2071.43|2063.73|2071.43|2063.73|2070.83|2063.13|34
1653311490000|2022-05-23 13:11:30|2071.41|2063.71|2071.05|2063.35|2071.42|2063.72|2070.31|2062.61|34
1653311500000|2022-05-23 13:11:40|2071.06|2063.36|2071.12|2063.42|2071.29|2063.59|2070.99|2063.29|33
1653311510000|2022-05-23 13:11:50|2071.1|2063.4|2071.52|2063.82|2071.52|2063.82|2071.05|2063.35|29
1653311520000|2022-05-23 13:12:00|2071.35|2063.65|2071.33|2063.63|2071.43|2063.73|2071.07|2063.37|36
1653311530000|2022-05-23 13:12:10|2071.41|2063.71|2072.21|2064.51|2072.25|2064.55|2071.41|2063.71|31
1653311540000|2022-05-23 13:12:20|2072.08|2064.38|2071.79|2064.09|2072.23|2064.53|2071.68|2063.98|34
1653311550000|2022-05-23 13:12:30|2071.83|2064.13|2072.29|2064.59|2072.6|2064.9|2071.68|2063.98|36
1653311560000|2022-05-23 13:12:40|2072.45|2064.75|2073.27|2065.57|2073.27|2065.57|2072.18|2064.48|32
1653311570000|2022-05-23 13:12:50|2073.14|2065.44|2073.06|2065.36|2073.23|2065.53|2072.63|2064.93|29
1653311580000|2022-05-23 13:13:00|2072.88|2065.18|2072.03|2064.33|2072.96|2065.26|2071.89|2064.19|35
1653311590000|2022-05-23 13:13:10|2071.96|2064.26|2074.24|2066.54|2074.24|2066.54|2071.88|2064.18|38
1653311600000|2022-05-23 13:13:20|2074.13|2066.43|2073.7|2066|2074.13|2066.43|2073.47|2065.77|35
1653311610000|2022-05-23 13:13:30|2073.72|2066.02|2073.6|2065.9|2073.83|2066.13|2073.6|2065.9|31
1653311620000|2022-05-23 13:13:40|2073.33|2065.63|2073.49|2065.79|2073.58|2065.88|2073.08|2065.38|30
1653311630000|2022-05-23 13:13:50|2073.42|2065.72|2073.58|2065.88|2073.77|2066.07|2073.36|2065.66|36
1653311640000|2022-05-23 13:14:00|2073.6|2065.9|2073.71|2066.01|2073.84|2066.14|2073.56|2065.86|31
1653311650000|2022-05-23 13:14:10|2073.7|2066|2072.58|2064.88|2073.71|2066.01|2072.58|2064.88|30
1653311660000|2022-05-23 13:14:20|2072.59|2064.89|2072.63|2064.93|2072.88|2065.18|2072.39|2064.69|37
1653311670000|2022-05-23 13:14:30|2072.71|2065.01|2072.68|2064.98|2073.12|2065.42|2072.67|2064.97|26
1653311680000|2022-05-23 13:14:40|2072.67|2064.97|2073.03|2065.33|2073.21|2065.51|2072.67|2064.97|34
1653311690000|2022-05-23 13:14:50|2073.47|2065.77|2074.21|2066.51|2074.21|2066.51|2073.33|2065.63|32
1653311700000|2022-05-23 13:15:00|2074.22|2066.52|2074.18|2066.48|2075.14|2067.44|2074.17|2066.47|27
1653311710000|2022-05-23 13:15:10|2074.07|2066.37|2073.09|2065.39|2074.12|2066.42|2072.98|2065.28|32
1653311720000|2022-05-23 13:15:20|2073.07|2065.37|2071.57|2063.87|2073.07|2065.37|2071.57|2063.87|31
1653311730000|2022-05-23 13:15:30|2071.49|2063.79|2071.51|2063.81|2071.72|2064.02|2071.41|2063.71|30
1653311740000|2022-05-23 13:15:40|2071.52|2063.82|2070.63|2062.93|2071.56|2063.86|2070.36|2062.66|31
1653311750000|2022-05-23 13:15:50|2070.64|2062.94|2070.55|2062.85|2070.85|2063.15|2070.32|2062.62|31
1653311760000|2022-05-23 13:16:00|2070.53|2062.83|2070.64|2062.94|2070.64|2062.94|2070.21|2062.51|29
1653311770000|2022-05-23 13:16:10|2070.82|2063.12|2070.35|2062.65|2070.82|2063.12|2070.14|2062.44|32
1653311780000|2022-05-23 13:16:20|2070.31|2062.61|2069.33|2061.63|2070.31|2062.61|2069.04|2061.34|36
1653311790000|2022-05-23 13:16:30|2069.3|2061.6|2069.24|2061.54|2069.46|2061.76|2069.23|2061.53|28
1653311800000|2022-05-23 13:16:40|2069.23|2061.53|2070.98|2063.28|2070.98|2063.28|2069.22|2061.52|29
1653311810000|2022-05-23 13:16:50|2070.9|2063.2|2072.41|2064.71|2072.41|2064.71|2070.9|2063.2|32
1653311820000|2022-05-23 13:17:00|2072.46|2064.76|2073.23|2065.53|2073.23|2065.53|2072.38|2064.68|34
1653311830000|2022-05-23 13:17:10|2073.14|2065.44|2074.12|2066.42|2074.75|2067.05|2073.12|2065.42|37
1653311840000|2022-05-23 13:17:20|2074.36|2066.66|2075.2|2067.5|2075.2|2067.5|2074.18|2066.48|28
1653311850000|2022-05-23 13:17:30|2075.12|2067.42|2075.74|2068.04|2075.79|2068.09|2075.08|2067.38|28
1653311860000|2022-05-23 13:17:40|2075.66|2067.96|2075.83|2068.13|2075.96|2068.26|2075.21|2067.51|35
1653311870000|2022-05-23 13:17:50|2075.84|2068.14|2075.98|2068.28|2076.36|2068.66|2075.84|2068.14|21
1653311880000|2022-05-23 13:18:00|2075.96|2068.26|2075.93|2068.23|2076.14|2068.44|2075.73|2068.03|28
1653311890000|2022-05-23 13:18:10|2075.9|2068.2|2075.14|2067.44|2076|2068.3|2074.58|2066.88|34
1653311900000|2022-05-23 13:18:20|2075.15|2067.45|2075.97|2068.27|2075.99|2068.29|2075.15|2067.45|31
1653311910000|2022-05-23 13:18:30|2075.88|2068.18|2075.89|2068.19|2076.14|2068.44|2075.67|2067.97|32
1653311920000|2022-05-23 13:18:40|2075.91|2068.21|2076.43|2068.73|2076.48|2068.78|2075.91|2068.21|27
1653311930000|2022-05-23 13:18:50|2076.48|2068.78|2076.5|2068.8|2077|2069.3|2076.27|2068.57|34
1653311940000|2022-05-23 13:19:00|2076.51|2068.81|2076.93|2069.23|2077.22|2069.52|2076.1|2068.4|35
1653311950000|2022-05-23 13:19:10|2076.82|2069.12|2075.95|2068.25|2076.87|2069.17|2075.77|2068.07|33
1653311960000|2022-05-23 13:19:20|2076.13|2068.43|2076.84|2069.14|2077.29|2069.59|2076.02|2068.32|32
1653311970000|2022-05-23 13:19:30|2076.99|2069.29|2075.94|2068.24|2076.99|2069.29|2075.93|2068.23|37
1653311980000|2022-05-23 13:19:40|2075.96|2068.26|2075.24|2067.54|2076.01|2068.31|2075.21|2067.51|38
1653311990000|2022-05-23 13:19:50|2075.28|2067.58|2076.44|2068.74|2076.44|2068.74|2075.22|2067.52|34
1653312000000|2022-05-23 13:20:00|2076.6|2068.9|2076.5|2068.8|2076.91|2069.21|2076.5|2068.8|33
1653312010000|2022-05-23 13:20:10|2076.44|2068.74|2076.56|2068.86|2076.76|2069.06|2075.89|2068.19|35
1653312020000|2022-05-23 13:20:20|2076.52|2068.82|2076.41|2068.71|2076.69|2068.99|2075.97|2068.27|37
1653312030000|2022-05-23 13:20:30|2076.4|2068.7|2076.33|2068.63|2076.5|2068.8|2076.32|2068.62|31
1653312040000|2022-05-23 13:20:40|2076.27|2068.57|2075.71|2068.01|2076.37|2068.67|2075.66|2067.96|35
1653312050000|2022-05-23 13:20:50|2075.76|2068.06|2075.81|2068.11|2075.96|2068.26|2075.69|2067.99|37
1653312060000|2022-05-23 13:21:00|2075.79|2068.09|2074.49|2066.79|2075.79|2068.09|2074.13|2066.43|37
1653312070000|2022-05-23 13:21:10|2074.4|2066.7|2074|2066.3|2074.4|2066.7|2073.99|2066.29|29
1653312080000|2022-05-23 13:21:20|2073.99|2066.29|2073.68|2065.98|2074.09|2066.39|2073.49|2065.79|35
1653312090000|2022-05-23 13:21:30|2073.71|2066.01|2074.38|2066.68|2074.61|2066.91|2073.67|2065.97|30
1653312100000|2022-05-23 13:21:40|2074.39|2066.69|2074.37|2066.67|2074.54|2066.84|2074.36|2066.66|32
1653312110000|2022-05-23 13:21:50|2074.2|2066.5|2074.31|2066.61|2074.31|2066.61|2073.72|2066.02|34
1653312120000|2022-05-23 13:22:00|2074.37|2066.67|2075.32|2067.62|2075.4|2067.7|2074.31|2066.61|38
1653312130000|2022-05-23 13:22:10|2075.3|2067.6|2073.89|2066.19|2075.4|2067.7|2073.89|2066.19|31
1653312140000|2022-05-23 13:22:20|2073.96|2066.26|2073.6|2065.9|2073.97|2066.27|2073.6|2065.9|25
1653312150000|2022-05-23 13:22:30|2073.62|2065.92|2073.87|2066.17|2074.06|2066.36|2073.62|2065.92|28
1653312160000|2022-05-23 13:22:40|2073.89|2066.19|2073.45|2065.75|2073.94|2066.24|2073.32|2065.62|26
1653312170000|2022-05-23 13:22:50|2073.47|2065.77|2073.53|2065.83|2073.72|2066.02|2073.31|2065.61|30
1653312180000|2022-05-23 13:23:00|2073.52|2065.82|2074.21|2066.51|2074.3|2066.6|2073.48|2065.78|34
1653312190000|2022-05-23 13:23:10|2074.2|2066.5|2075.15|2067.45|2075.35|2067.65|2074.07|2066.37|36
1653312200000|2022-05-23 13:23:20|2075.14|2067.44|2074.78|2067.08|2075.14|2067.44|2074.52|2066.82|37
1653312210000|2022-05-23 13:23:30|2074.68|2066.98|2074.27|2066.57|2074.68|2066.98|2073.83|2066.13|28
1653312220000|2022-05-23 13:23:40|2074.24|2066.54|2074.12|2066.42|2074.3|2066.6|2074.01|2066.31|27
1653312230000|2022-05-23 13:23:50|2074.06|2066.36|2073.49|2065.79|2074.25|2066.55|2073.33|2065.63|29
1653312240000|2022-05-23 13:24:00|2073.46|2065.76|2073.67|2065.97|2073.67|2065.97|2073.46|2065.76|24
1653312250000|2022-05-23 13:24:10|2073.61|2065.91|2073.6|2065.9|2073.64|2065.94|2073.31|2065.61|32
1653312260000|2022-05-23 13:24:20|2073.63|2065.93|2073.93|2066.23|2074.05|2066.35|2073.59|2065.89|27
1653312270000|2022-05-23 13:24:30|2073.95|2066.25|2074.03|2066.33|2074.41|2066.71|2073.82|2066.12|27
1653312280000|2022-05-23 13:24:40|2074.02|2066.32|2074.15|2066.45|2074.28|2066.58|2073.94|2066.24|29
1653312290000|2022-05-23 13:24:50|2074.09|2066.39|2074.27|2066.57|2074.41|2066.71|2074.07|2066.37|27
1653312300000|2022-05-23 13:25:00|2074.28|2066.58|2072.93|2065.23|2074.36|2066.66|2072.92|2065.22|27
1653312310000|2022-05-23 13:25:10|2073.04|2065.34|2071.69|2063.99|2073.09|2065.39|2071.61|2063.91|34
1653312320000|2022-05-23 13:25:20|2071.61|2063.91|2071.31|2063.61|2071.81|2064.11|2071.01|2063.31|35
1653312330000|2022-05-23 13:25:30|2071.35|2063.65|2071.41|2063.71|2072.02|2064.32|2071.28|2063.58|36
1653312340000|2022-05-23 13:25:40|2071.27|2063.57|2070.75|2063.05|2071.37|2063.67|2070.75|2063.05|32
1653312350000|2022-05-23 13:25:50|2070.76|2063.06|2070.75|2063.05|2070.92|2063.22|2070.75|2063.05|34
1653312360000|2022-05-23 13:26:00|2070.62|2062.92|2070.51|2062.81|2071|2063.3|2070.48|2062.78|27
1653312370000|2022-05-23 13:26:10|2070.52|2062.82|2070.36|2062.66|2070.56|2062.86|2070.27|2062.57|25
1653312380000|2022-05-23 13:26:20|2070.34|2062.64|2070.53|2062.83|2070.58|2062.88|2070.31|2062.61|33
1653312390000|2022-05-23 13:26:30|2070.51|2062.81|2071.19|2063.49|2071.19|2063.49|2070.51|2062.81|33
1653312400000|2022-05-23 13:26:40|2071.09|2063.39|2070.21|2062.51|2071.27|2063.57|2070.02|2062.32|34
1653312410000|2022-05-23 13:26:50|2070.12|2062.42|2070.64|2062.94|2071.04|2063.34|2070.08|2062.38|35
1653312420000|2022-05-23 13:27:00|2070.89|2063.19|2071.08|2063.38|2071.08|2063.38|2070.59|2062.89|26
1653312430000|2022-05-23 13:27:10|2070.89|2063.19|2071.43|2063.73|2071.55|2063.85|2070.89|2063.19|36
1653312440000|2022-05-23 13:27:20|2071.47|2063.77|2070.86|2063.16|2071.53|2063.83|2070.84|2063.14|33
1653312450000|2022-05-23 13:27:30|2070.85|2063.15|2070.51|2062.81|2070.85|2063.15|2070.14|2062.44|29
1653312460000|2022-05-23 13:27:40|2070.38|2062.68|2069.81|2062.11|2070.5|2062.8|2069.4|2061.7|36
1653312470000|2022-05-23 13:27:50|2070|2062.3|2070.37|2062.67|2070.37|2062.67|2069.56|2061.86|32
1653312480000|2022-05-23 13:28:00|2070.41|2062.71|2070.54|2062.84|2070.73|2063.03|2070.27|2062.57|34
1653312490000|2022-05-23 13:28:10|2070.55|2062.85|2069.59|2061.89|2070.55|2062.85|2069.5|2061.8|35
1653312500000|2022-05-23 13:28:20|2069.67|2061.97|2069.53|2061.83|2069.83|2062.13|2069.34|2061.64|32
1653312510000|2022-05-23 13:28:30|2069.54|2061.84|2068.61|2060.91|2069.66|2061.96|2068.61|2060.91|24
1653312520000|2022-05-23 13:28:40|2068.66|2060.96|2069.01|2061.31|2069.09|2061.39|2068.59|2060.89|35
1653312530000|2022-05-23 13:28:50|2068.8|2061.1|2068.93|2061.23|2069.26|2061.56|2068.8|2061.1|31
1653312540000|2022-05-23 13:29:00|2068.92|2061.22|2068.16|2060.46|2068.92|2061.22|2068.11|2060.41|37
1653312550000|2022-05-23 13:29:10|2068.17|2060.47|2069.05|2061.35|2069.12|2061.42|2068.05|2060.35|30
1653312560000|2022-05-23 13:29:20|2069.09|2061.39|2070.61|2062.91|2070.61|2062.91|2068.97|2061.27|34
1653312570000|2022-05-23 13:29:30|2069.85|2062.15|2070.24|2062.54|2070.64|2062.94|2069.71|2062.01|31
1653312580000|2022-05-23 13:29:40|2070.3|2062.6|2069.15|2061.45|2070.43|2062.73|2069.15|2061.45|34
1653312590000|2022-05-23 13:29:50|2069.12|2061.42|2069.04|2061.34|2069.14|2061.44|2068.49|2060.79|32
1653312600000|2022-05-23 13:30:00|2069.17|2061.47|2067.61|2059.91|2070.75|2063.05|2067.61|2059.91|38
1653312610000|2022-05-23 13:30:10|2067.56|2059.86|2066.59|2058.89|2067.56|2059.86|2065.91|2058.21|38
1653312620000|2022-05-23 13:30:20|2067.34|2059.64|2065.93|2058.23|2068.18|2060.48|2065.79|2058.09|40
1653312630000|2022-05-23 13:30:30|2065.85|2058.15|2065.4|2057.7|2065.99|2058.29|2064.48|2056.78|40
1653312640000|2022-05-23 13:30:40|2065.38|2057.68|2067.35|2059.65|2067.42|2059.72|2065.38|2057.68|39
1653312650000|2022-05-23 13:30:50|2067.59|2059.89|2070.93|2063.23|2070.93|2063.23|2067.28|2059.58|39
1653312660000|2022-05-23 13:31:00|2070.81|2063.11|2072.97|2065.27|2073.4|2065.7|2069.53|2061.83|38
1653312670000|2022-05-23 13:31:10|2072.95|2065.25|2076.24|2068.54|2076.24|2068.54|2072.91|2065.21|38
1653312680000|2022-05-23 13:31:20|2076.49|2068.79|2078.88|2071.18|2079.99|2072.29|2076.49|2068.79|39
1653312690000|2022-05-23 13:31:30|2078.83|2071.13|2074.71|2067.01|2078.83|2071.13|2074.71|2067.01|40
1653312700000|2022-05-23 13:31:40|2074.88|2067.18|2070.89|2063.19|2074.88|2067.18|2070.89|2063.19|39
1653312710000|2022-05-23 13:31:50|2070.42|2062.72|2068.31|2060.61|2070.42|2062.72|2067.23|2059.53|37
1653312720000|2022-05-23 13:32:00|2068.17|2060.47|2066.24|2058.54|2068.17|2060.47|2065.41|2057.71|40
1653312730000|2022-05-23 13:32:10|2066.18|2058.48|2062.98|2055.28|2066.18|2058.48|2062.85|2055.15|39
1653312740000|2022-05-23 13:32:20|2062.91|2055.21|2060.16|2052.46|2063.02|2055.32|2059.83|2052.13|40
1653312750000|2022-05-23 13:32:30|2059.77|2052.07|2060.49|2052.79|2061.59|2053.89|2059.56|2051.86|39
1653312760000|2022-05-23 13:32:40|2060.24|2052.54|2061.69|2053.99|2061.8|2054.1|2058.77|2051.07|38
1653312770000|2022-05-23 13:32:50|2061.37|2053.67|2064.72|2057.02|2065.08|2057.38|2061.15|2053.45|40
1653312780000|2022-05-23 13:33:00|2064.68|2056.98|2066.05|2058.35|2066.41|2058.71|2064.39|2056.69|39
1653312790000|2022-05-23 13:33:10|2066.03|2058.33|2066.14|2058.44|2067.42|2059.72|2065.99|2058.29|37
1653312800000|2022-05-23 13:33:20|2065.77|2058.07|2068.15|2060.45|2068.15|2060.45|2064.73|2057.03|40
1653312810000|2022-05-23 13:33:30|2068|2060.3|2071.58|2063.88|2071.58|2063.88|2068|2060.3|37
1653312820000|2022-05-23 13:33:40|2071.82|2064.12|2069.71|2062.01|2072.05|2064.35|2069.43|2061.73|39
1653312830000|2022-05-23 13:33:50|2069.72|2062.02|2068.77|2061.07|2069.87|2062.17|2068.09|2060.39|37
1653312840000|2022-05-23 13:34:00|2068.79|2061.09|2066.35|2058.65|2069.29|2061.59|2066.11|2058.41|39
1653312850000|2022-05-23 13:34:10|2066.49|2058.79|2064.75|2057.05|2067.15|2059.45|2064.75|2057.05|37
1653312860000|2022-05-23 13:34:20|2064.68|2056.98|2063.89|2056.19|2064.68|2056.98|2063.34|2055.64|39
1653312870000|2022-05-23 13:34:30|2063.95|2056.25|2065.38|2057.68|2065.38|2057.68|2063.95|2056.25|39
1653312880000|2022-05-23 13:34:40|2065.18|2057.48|2064.35|2056.65|2065.18|2057.48|2063.42|2055.72|39
1653312890000|2022-05-23 13:34:50|2064.55|2056.85|2067.99|2060.29|2067.99|2060.29|2064.35|2056.65|38
1653312900000|2022-05-23 13:35:00|2068.05|2060.35|2070.99|2063.29|2071.62|2063.92|2068.05|2060.35|40
1653312910000|2022-05-23 13:35:10|2071.23|2063.53|2066.56|2058.86|2071.38|2063.68|2065.98|2058.28|40
1653312920000|2022-05-23 13:35:20|2066.46|2058.76|2067.13|2059.43|2067.8|2060.1|2065.61|2057.91|40
1653312930000|2022-05-23 13:35:30|2067.27|2059.57|2066.62|2058.92|2067.27|2059.57|2065.4|2057.7|37
1653312940000|2022-05-23 13:35:40|2066.64|2058.94|2068.04|2060.34|2068.06|2060.36|2066.5|2058.8|38
1653312950000|2022-05-23 13:35:50|2068.01|2060.31|2067.36|2059.66|2068.64|2060.94|2066.95|2059.25|40
1653312960000|2022-05-23 13:36:00|2067.21|2059.51|2068.91|2061.21|2069.11|2061.41|2066.5|2058.8|38
1653312970000|2022-05-23 13:36:10|2068.89|2061.19|2067.29|2059.59|2068.94|2061.24|2066.5|2058.8|40
1653312980000|2022-05-23 13:36:20|2067.31|2059.61|2065.61|2057.91|2068.15|2060.45|2065.45|2057.75|39
1653312990000|2022-05-23 13:36:30|2065.53|2057.83|2064.45|2056.75|2065.83|2058.13|2064.45|2056.75|39
1653313000000|2022-05-23 13:36:40|2064.4|2056.7|2063.01|2055.31|2064.52|2056.82|2062.23|2054.53|39
1653313010000|2022-05-23 13:36:50|2063.12|2055.42|2064.56|2056.86|2064.56|2056.86|2063.07|2055.37|38
1653313020000|2022-05-23 13:37:00|2064.36|2056.66|2063.32|2055.62|2064.36|2056.66|2063.25|2055.55|39
1653313030000|2022-05-23 13:37:10|2063.31|2055.61|2061.79|2054.09|2063.32|2055.62|2061.6|2053.9|39
1653313040000|2022-05-23 13:37:20|2061.82|2054.12|2060.64|2052.94|2062.17|2054.47|2060.51|2052.81|40
1653313050000|2022-05-23 13:37:30|2060.46|2052.76|2061.96|2054.26|2062.36|2054.66|2060.46|2052.76|37
1653313060000|2022-05-23 13:37:40|2061.75|2054.05|2062.15|2054.45|2062.37|2054.67|2060.85|2053.15|37
1653313070000|2022-05-23 13:37:50|2062.02|2054.32|2062.62|2054.92|2062.83|2055.13|2061.82|2054.12|38
1653313080000|2022-05-23 13:38:00|2063.25|2055.55|2063.72|2056.02|2064.81|2057.11|2063.25|2055.55|36
1653313090000|2022-05-23 13:38:10|2063.69|2055.99|2063.47|2055.77|2064.95|2057.25|2063.47|2055.77|34
1653313100000|2022-05-23 13:38:20|2063.39|2055.69|2062.54|2054.84|2063.39|2055.69|2061.42|2053.72|37
1653313110000|2022-05-23 13:38:30|2062.67|2054.97|2062.18|2054.48|2062.81|2055.11|2061.95|2054.25|38
1653313120000|2022-05-23 13:38:40|2062.19|2054.49|2060.54|2052.84|2062.19|2054.49|2060.54|2052.84|36
1653313130000|2022-05-23 13:38:50|2060.46|2052.76|2059.99|2052.29|2060.8|2053.1|2059.91|2052.21|37
1653313140000|2022-05-23 13:39:00|2059.84|2052.14|2060.08|2052.38|2061.29|2053.59|2059.84|2052.14|36
1653313150000|2022-05-23 13:39:10|2060.02|2052.32|2057.41|2049.71|2060.02|2052.32|2057.41|2049.71|32
1653313160000|2022-05-23 13:39:20|2056.52|2048.82|2056.14|2048.44|2057.86|2050.16|2055.76|2048.06|39
1653313170000|2022-05-23 13:39:30|2055.71|2048.01|2053.45|2045.75|2055.76|2048.06|2053.45|2045.75|37
1653313180000|2022-05-23 13:39:40|2053.21|2045.51|2052.13|2044.43|2053.21|2045.51|2049.44|2041.74|37
1653313190000|2022-05-23 13:39:50|2052.16|2044.46|2055.24|2047.54|2055.44|2047.74|2051.64|2043.94|40
1653313200000|2022-05-23 13:40:00|2055.12|2047.42|2051.16|2043.46|2056.19|2048.49|2051.16|2043.46|39
1653313210000|2022-05-23 13:40:10|2050.92|2043.22|2049.55|2041.85|2051.74|2044.04|2049.51|2041.81|40
1653313220000|2022-05-23 13:40:20|2049.72|2042.02|2049.89|2042.19|2049.89|2042.19|2046.51|2038.81|36
1653313230000|2022-05-23 13:40:30|2049.84|2042.14|2050.17|2042.47|2051.74|2044.04|2049.84|2042.14|39
1653313240000|2022-05-23 13:40:40|2050.01|2042.31|2050.08|2042.38|2050.45|2042.75|2048.74|2041.04|40
1653313250000|2022-05-23 13:40:50|2050.04|2042.34|2053.06|2045.36|2053.22|2045.52|2050.01|2042.31|40
1653313260000|2022-05-23 13:41:00|2053.1|2045.4|2056.05|2048.35|2056.05|2048.35|2053.01|2045.31|40
1653313270000|2022-05-23 13:41:10|2056.17|2048.47|2058.18|2050.48|2058.93|2051.23|2056.17|2048.47|39
1653313280000|2022-05-23 13:41:20|2058.42|2050.72|2058.09|2050.39|2060.31|2052.61|2058.09|2050.39|39
1653313290000|2022-05-23 13:41:30|2058.01|2050.31|2060.2|2052.5|2060.34|2052.64|2057.11|2049.41|39
1653313300000|2022-05-23 13:41:40|2060.11|2052.41|2060.98|2053.28|2061.76|2054.06|2060.05|2052.35|39
1653313310000|2022-05-23 13:41:50|2060.8|2053.1|2062.39|2054.69|2062.66|2054.96|2060.78|2053.08|37
1653313320000|2022-05-23 13:42:00|2062.31|2054.61|2060.69|2052.99|2063.79|2056.09|2060.69|2052.99|37
1653313330000|2022-05-23 13:42:10|2060.72|2053.02|2060.04|2052.34|2060.93|2053.23|2059.18|2051.48|37
1653313340000|2022-05-23 13:42:20|2059.87|2052.17|2063.04|2055.34|2063.04|2055.34|2059.87|2052.17|38
1653313350000|2022-05-23 13:42:30|2063.06|2055.36|2063.37|2055.67|2064.24|2056.54|2062.23|2054.53|36
1653313360000|2022-05-23 13:42:40|2063.4|2055.7|2063.1|2055.4|2063.4|2055.7|2061.99|2054.29|34
1653313370000|2022-05-23 13:42:50|2063.25|2055.55|2063.19|2055.49|2063.51|2055.81|2062.56|2054.86|33
1653313380000|2022-05-23 13:43:00|2063.16|2055.46|2066.28|2058.58|2066.32|2058.62|2063.16|2055.46|32
1653313390000|2022-05-23 13:43:10|2066.24|2058.54|2067.7|2060|2067.7|2060|2065.95|2058.25|38
1653313400000|2022-05-23 13:43:20|2067.88|2060.18|2066.16|2058.46|2068.7|2061|2065.79|2058.09|39
1653313410000|2022-05-23 13:43:30|2066.1|2058.4|2066.37|2058.67|2066.37|2058.67|2065.16|2057.46|39
1653313420000|2022-05-23 13:43:40|2066.23|2058.53|2067.48|2059.78|2067.88|2060.18|2066.23|2058.53|37
1653313430000|2022-05-23 13:43:50|2067.57|2059.87|2068.1|2060.4|2068.25|2060.55|2067.35|2059.65|33
1653313440000|2022-05-23 13:44:00|2068.15|2060.45|2068.07|2060.37|2068.22|2060.52|2067.48|2059.78|38
1653313450000|2022-05-23 13:44:10|2068.06|2060.36|2067.71|2060.01|2068.22|2060.52|2066.95|2059.25|35
1653313460000|2022-05-23 13:44:20|2067.66|2059.96|2066.96|2059.26|2067.81|2060.11|2066.94|2059.24|36
1653313470000|2022-05-23 13:44:30|2067|2059.3|2065.93|2058.23|2067|2059.3|2065.9|2058.2|35
1653313480000|2022-05-23 13:44:40|2065.9|2058.2|2067.16|2059.46|2067.43|2059.73|2065.13|2057.43|38
1653313490000|2022-05-23 13:44:50|2067.11|2059.41|2067.75|2060.05|2068.3|2060.6|2067.11|2059.41|35
1653313500000|2022-05-23 13:45:00|2067.48|2059.78|2068.55|2060.85|2068.71|2061.01|2067.16|2059.46|39
1653313510000|2022-05-23 13:45:10|2068.44|2060.74|2066.99|2059.29|2068.44|2060.74|2066.84|2059.14|36
1653313520000|2022-05-23 13:45:20|2066.95|2059.25|2064.41|2056.71|2067.33|2059.63|2064.29|2056.59|38
1653313530000|2022-05-23 13:45:30|2064.34|2056.64|2064.85|2057.15|2064.85|2057.15|2064.18|2056.48|39
1653313540000|2022-05-23 13:45:40|2064.76|2057.06|2065.3|2057.6|2065.56|2057.86|2064.52|2056.82|37
1653313550000|2022-05-23 13:45:50|2065.26|2057.56|2069.46|2061.76|2069.62|2061.92|2065.09|2057.39|39
1653313560000|2022-05-23 13:46:00|2069.24|2061.54|2067.97|2060.27|2069.65|2061.95|2067.52|2059.82|39
1653313570000|2022-05-23 13:46:10|2067.79|2060.09|2068.28|2060.58|2068.9|2061.2|2067.6|2059.9|34
1653313580000|2022-05-23 13:46:20|2067.96|2060.26|2067.36|2059.66|2067.96|2060.26|2066.14|2058.44|38
1653313590000|2022-05-23 13:46:30|2067.35|2059.65|2067.81|2060.11|2067.81|2060.11|2066.57|2058.87|38
1653313600000|2022-05-23 13:46:40|2067.75|2060.05|2067.93|2060.23|2067.93|2060.23|2067.16|2059.46|35
1653313610000|2022-05-23 13:46:50|2067.94|2060.24|2069.55|2061.85|2070|2062.3|2067.94|2060.24|39
1653313620000|2022-05-23 13:47:00|2069.96|2062.26|2071.54|2063.84|2072.11|2064.41|2069.03|2061.33|34
1653313630000|2022-05-23 13:47:10|2071.65|2063.95|2073.69|2065.99|2073.69|2065.99|2071.45|2063.75|40
1653313640000|2022-05-23 13:47:20|2073.58|2065.88|2074.18|2066.48|2075.08|2067.38|2073.11|2065.41|38
1653313650000|2022-05-23 13:47:30|2074.24|2066.54|2075.78|2068.08|2075.79|2068.09|2074.15|2066.45|35
1653313660000|2022-05-23 13:47:40|2076.02|2068.32|2076.12|2068.42|2076.88|2069.18|2075.69|2067.99|37
1653313670000|2022-05-23 13:47:50|2076.38|2068.68|2076.46|2068.76|2077.45|2069.75|2076.27|2068.57|34
1653313680000|2022-05-23 13:48:00|2076.2|2068.5|2077.75|2070.05|2077.75|2070.05|2076.2|2068.5|36
1653313690000|2022-05-23 13:48:10|2077.77|2070.07|2076.84|2069.14|2077.94|2070.24|2076.67|2068.97|38
1653313700000|2022-05-23 13:48:20|2077.14|2069.44|2077.63|2069.93|2077.95|2070.25|2076.62|2068.92|36
1653313710000|2022-05-23 13:48:30|2077.89|2070.19|2078.48|2070.78|2078.5|2070.8|2077.67|2069.97|33
1653313720000|2022-05-23 13:48:40|2078.36|2070.66|2076.76|2069.06|2078.42|2070.72|2075.95|2068.25|38
1653313730000|2022-05-23 13:48:50|2076.81|2069.11|2074.95|2067.25|2077.33|2069.63|2074.95|2067.25|38
1653313740000|2022-05-23 13:49:00|2074.81|2067.11|2076.19|2068.49|2076.82|2069.12|2074.45|2066.75|38
1653313750000|2022-05-23 13:49:10|2076.1|2068.4|2077.73|2070.03|2077.77|2070.07|2075.6|2067.9|36
1653313760000|2022-05-23 13:49:20|2077.59|2069.89|2077.11|2069.41|2077.62|2069.92|2077.03|2069.33|38
1653313770000|2022-05-23 13:49:30|2077.15|2069.45|2075.43|2067.73|2077.15|2069.45|2075.28|2067.58|40
1653313780000|2022-05-23 13:49:40|2075.3|2067.6|2074.53|2066.83|2075.58|2067.88|2074.41|2066.71|38
1653313790000|2022-05-23 13:49:50|2074.51|2066.81|2074.98|2067.28|2075.8|2068.1|2074.46|2066.76|38
1653313800000|2022-05-23 13:50:00|2075|2067.3|2075.03|2067.33|2076.15|2068.45|2074.78|2067.08|40
1653313810000|2022-05-23 13:50:10|2075.12|2067.42|2077.21|2069.51|2077.34|2069.64|2074.97|2067.27|37
1653313820000|2022-05-23 13:50:20|2077.38|2069.68|2076.63|2068.93|2077.71|2070.01|2076.4|2068.7|38
1653313830000|2022-05-23 13:50:30|2076.76|2069.06|2077.28|2069.58|2077.41|2069.71|2076.76|2069.06|39
1653313840000|2022-05-23 13:50:40|2077.3|2069.6|2077.23|2069.53|2078.25|2070.55|2077.06|2069.36|39
1653313850000|2022-05-23 13:50:50|2077.19|2069.49|2077.47|2069.77|2077.91|2070.21|2077.17|2069.47|36
1653313860000|2022-05-23 13:51:00|2077.34|2069.64|2077.92|2070.22|2078.82|2071.12|2077.26|2069.56|37
1653313870000|2022-05-23 13:51:10|2078.09|2070.39|2078.79|2071.09|2078.99|2071.29|2078.09|2070.39|38
1653313880000|2022-05-23 13:51:20|2078.93|2071.23|2076.26|2068.56|2078.93|2071.23|2076.1|2068.4|38
1653313890000|2022-05-23 13:51:30|2076.27|2068.57|2076.46|2068.76|2076.75|2069.05|2075.15|2067.45|37
1653313900000|2022-05-23 13:51:40|2075.97|2068.27|2075.06|2067.36|2076.2|2068.5|2075.06|2067.36|39
1653313910000|2022-05-23 13:51:50|2075.02|2067.32|2075.65|2067.95|2076.03|2068.33|2074.98|2067.28|38
1653313920000|2022-05-23 13:52:00|2075.74|2068.04|2077.6|2069.9|2077.6|2069.9|2075.66|2067.96|38
1653313930000|2022-05-23 13:52:10|2077.59|2069.89|2075.5|2067.8|2077.59|2069.89|2075.3|2067.6|35
1653313940000|2022-05-23 13:52:20|2075.73|2068.03|2076.64|2068.94|2076.64|2068.94|2075.33|2067.63|38
1653313950000|2022-05-23 13:52:30|2076.99|2069.29|2077.26|2069.56|2077.59|2069.89|2076.56|2068.86|37
1653313960000|2022-05-23 13:52:40|2077.38|2069.68|2077.98|2070.28|2078.13|2070.43|2077.2|2069.5|37
1653313970000|2022-05-23 13:52:50|2077.93|2070.23|2078.19|2070.49|2078.85|2071.15|2077.78|2070.08|38
1653313980000|2022-05-23 13:53:00|2077.88|2070.18|2076.63|2068.93|2078.84|2071.14|2076.63|2068.93|34
1653313990000|2022-05-23 13:53:10|2076.72|2069.02|2077.74|2070.04|2077.95|2070.25|2076.43|2068.73|38
1653314000000|2022-05-23 13:53:20|2077.73|2070.03|2076.02|2068.32|2077.92|2070.22|2075.99|2068.29|40
1653314010000|2022-05-23 13:53:30|2075.62|2067.92|2072.95|2065.25|2076.32|2068.62|2072.95|2065.25|38
1653314020000|2022-05-23 13:53:40|2072.99|2065.29|2074.75|2067.05|2074.75|2067.05|2072.94|2065.24|40
1653314030000|2022-05-23 13:53:50|2074.63|2066.93|2074.89|2067.19|2075.57|2067.87|2074.13|2066.43|39
1653314040000|2022-05-23 13:54:00|2074.96|2067.26|2074.37|2066.67|2075.26|2067.56|2074.16|2066.46|32
1653314050000|2022-05-23 13:54:10|2074.32|2066.62|2073.65|2065.95|2074.37|2066.67|2072.83|2065.13|36
1653314060000|2022-05-23 13:54:20|2073.68|2065.98|2071.09|2063.39|2073.68|2065.98|2070.87|2063.17|35
1653314070000|2022-05-23 13:54:30|2071.1|2063.4|2071.54|2063.84|2071.75|2064.05|2070.9|2063.2|37
1653314080000|2022-05-23 13:54:40|2071.63|2063.93|2071.58|2063.88|2071.76|2064.06|2071.04|2063.34|37
1653314090000|2022-05-23 13:54:50|2071.55|2063.85|2070.65|2062.95|2071.55|2063.85|2069.99|2062.29|35
1653314100000|2022-05-23 13:55:00|2070.71|2063.01|2071.69|2063.99|2071.76|2064.06|2070.52|2062.82|37
1653314110000|2022-05-23 13:55:10|2071.5|2063.8|2070.41|2062.71|2072.07|2064.37|2070.2|2062.5|34
1653314120000|2022-05-23 13:55:20|2070.43|2062.73|2070.37|2062.67|2071.01|2063.31|2069.97|2062.27|39
1653314130000|2022-05-23 13:55:30|2070.38|2062.68|2070.5|2062.8|2071.1|2063.4|2070.38|2062.68|36
1653314140000|2022-05-23 13:55:40|2070.36|2062.66|2070.45|2062.75|2071.09|2063.39|2069.97|2062.27|38
1653314150000|2022-05-23 13:55:50|2070.24|2062.54|2069.88|2062.18|2070.45|2062.75|2069.75|2062.05|35
1653314160000|2022-05-23 13:56:00|2069.86|2062.16|2069.09|2061.39|2069.86|2062.16|2068.89|2061.19|36
1653314170000|2022-05-23 13:56:10|2069.1|2061.4|2068.68|2060.98|2069.23|2061.53|2067|2059.3|38
1653314180000|2022-05-23 13:56:20|2068.65|2060.95|2067.84|2060.14|2068.75|2061.05|2067.73|2060.03|40
1653314190000|2022-05-23 13:56:30|2067.81|2060.11|2067.14|2059.44|2067.84|2060.14|2067.14|2059.44|32
1653314200000|2022-05-23 13:56:40|2067.15|2059.45|2065.2|2057.5|2067.2|2059.5|2064.49|2056.79|35
1653314210000|2022-05-23 13:56:50|2065.21|2057.51|2064.06|2056.36|2065.42|2057.72|2064.06|2056.36|39
1653314220000|2022-05-23 13:57:00|2064.01|2056.31|2064.45|2056.75|2064.82|2057.12|2063.09|2055.39|37
1653314230000|2022-05-23 13:57:10|2064.48|2056.78|2066.89|2059.19|2066.89|2059.19|2064.4|2056.7|39
1653314240000|2022-05-23 13:57:20|2066.92|2059.22|2065.65|2057.95|2067.13|2059.43|2065.51|2057.81|38
1653314250000|2022-05-23 13:57:30|2065.63|2057.93|2063.59|2055.89|2065.63|2057.93|2063.23|2055.53|38
1653314260000|2022-05-23 13:57:40|2063.55|2055.85|2064.29|2056.59|2064.41|2056.71|2063.43|2055.73|38
1653314270000|2022-05-23 13:57:50|2064.32|2056.62|2064.62|2056.92|2065.04|2057.34|2063.75|2056.05|37
1653314280000|2022-05-23 13:58:00|2064.53|2056.83|2064.73|2057.03|2064.94|2057.24|2063.78|2056.08|39
1653314290000|2022-05-23 13:58:10|2064.59|2056.89|2064.55|2056.85|2064.71|2057.01|2063.64|2055.94|37
1653314300000|2022-05-23 13:58:20|2064.41|2056.71|2063.67|2055.97|2064.52|2056.82|2063.58|2055.88|37
1653314310000|2022-05-23 13:58:30|2063.63|2055.93|2062.64|2054.94|2063.63|2055.93|2062.28|2054.58|37
1653314320000|2022-05-23 13:58:40|2062.49|2054.79|2062.41|2054.71|2063.46|2055.76|2062.27|2054.57|38
1653314330000|2022-05-23 13:58:50|2062.36|2054.66|2063.02|2055.32|2063.02|2055.32|2062.22|2054.52|36
1653314340000|2022-05-23 13:59:00|2063.01|2055.31|2062.66|2054.96|2063.01|2055.31|2062.53|2054.83|37
1653314350000|2022-05-23 13:59:10|2062.5|2054.8|2061.76|2054.06|2062.63|2054.93|2061.65|2053.95|33
1653314360000|2022-05-23 13:59:20|2062.03|2054.33|2061.42|2053.72|2062.19|2054.49|2061.38|2053.68|35
1653314370000|2022-05-23 13:59:30|2061.19|2053.49|2062.44|2054.74|2062.44|2054.74|2061.19|2053.49|36
1653314380000|2022-05-23 13:59:40|2062.36|2054.66|2060.36|2052.66|2062.36|2054.66|2059.93|2052.23|37
1653314390000|2022-05-23 13:59:50|2060.24|2052.54|2059.09|2051.39|2060.24|2052.54|2058.98|2051.28|35
1653314400000|2022-05-23 14:00:00|2059.21|2051.51|2058.76|2051.06|2059.53|2051.83|2058.28|2050.58|39
1653314410000|2022-05-23 14:00:10|2058.72|2051.02|2056.76|2049.06|2059.19|2051.49|2056.76|2049.06|37
1653314420000|2022-05-23 14:00:20|2056.86|2049.16|2055.07|2047.37|2056.86|2049.16|2055.07|2047.37|37
1653314430000|2022-05-23 14:00:30|2055.16|2047.46|2055.48|2047.78|2055.81|2048.11|2055.16|2047.46|32
1653314440000|2022-05-23 14:00:40|2055.51|2047.81|2053.98|2046.28|2055.51|2047.81|2053.6|2045.9|38
1653314450000|2022-05-23 14:00:50|2054.06|2046.36|2051.35|2043.65|2054.06|2046.36|2050.87|2043.17|38
1653314460000|2022-05-23 14:01:00|2051.24|2043.54|2053.04|2045.34|2053.09|2045.39|2050.87|2043.17|40
1653314470000|2022-05-23 14:01:10|2053.24|2045.54|2054.55|2046.85|2054.81|2047.11|2053.2|2045.5|37
1653314480000|2022-05-23 14:01:20|2054.58|2046.88|2052.73|2045.03|2054.71|2047.01|2052.72|2045.02|37
1653314490000|2022-05-23 14:01:30|2052.51|2044.81|2053.61|2045.91|2053.71|2046.01|2052.26|2044.56|37
1653314500000|2022-05-23 14:01:40|2054.07|2046.37|2052.08|2044.38|2054.75|2047.05|2051.77|2044.07|38
1653314510000|2022-05-23 14:01:50|2052.71|2045.01|2052.83|2045.13|2053.15|2045.45|2052.35|2044.65|40
1653314520000|2022-05-23 14:02:00|2053.09|2045.39|2051.05|2043.35|2053.09|2045.39|2050.8|2043.1|39
1653314530000|2022-05-23 14:02:10|2051.28|2043.58|2051.42|2043.72|2051.56|2043.86|2050.99|2043.29|35
1653314540000|2022-05-23 14:02:20|2051.31|2043.61|2051.69|2043.99|2051.76|2044.06|2051.31|2043.61|33
1653314550000|2022-05-23 14:02:30|2051.68|2043.98|2050.67|2042.97|2051.81|2044.11|2050.67|2042.97|38
1653314560000|2022-05-23 14:02:40|2050.79|2043.09|2050.4|2042.7|2051.37|2043.67|2050.11|2042.41|38
1653314570000|2022-05-23 14:02:50|2050.38|2042.68|2049.12|2041.42|2050.43|2042.73|2049.12|2041.42|35
1653314580000|2022-05-23 14:03:00|2049.2|2041.5|2046.51|2038.81|2049.28|2041.58|2046.28|2038.58|37
1653314590000|2022-05-23 14:03:10|2046.22|2038.52|2045.88|2038.18|2046.22|2038.52|2045.16|2037.46|40
1653314600000|2022-05-23 14:03:20|2046.07|2038.37|2045.99|2038.29|2047.94|2040.24|2045.61|2037.91|38
1653314610000|2022-05-23 14:03:30|2045.97|2038.27|2045.58|2037.88|2046.63|2038.93|2045.33|2037.63|36
1653314620000|2022-05-23 14:03:40|2045.48|2037.78|2044.6|2036.9|2045.48|2037.78|2043.91|2036.21|39
1653314630000|2022-05-23 14:03:50|2044.76|2037.06|2045.14|2037.44|2045.43|2037.73|2043.75|2036.05|38
1653314640000|2022-05-23 14:04:00|2045.6|2037.9|2047.93|2040.23|2047.93|2040.23|2045.35|2037.65|38
1653314650000|2022-05-23 14:04:10|2048.22|2040.52|2049.98|2042.28|2050|2042.3|2048.07|2040.37|40
1653314660000|2022-05-23 14:04:20|2049.15|2041.45|2049.52|2041.82|2051.08|2043.38|2049.15|2041.45|39
1653314670000|2022-05-23 14:04:30|2049.49|2041.79|2049.39|2041.69|2050.44|2042.74|2049.22|2041.52|38
1653314680000|2022-05-23 14:04:40|2049.12|2041.42|2048.33|2040.63|2049.12|2041.42|2047.28|2039.58|39
1653314690000|2022-05-23 14:04:50|2048.36|2040.66|2047.02|2039.32|2048.87|2041.17|2046.93|2039.23|38
1653314700000|2022-05-23 14:05:00|2046.98|2039.28|2046.61|2038.91|2047.69|2039.99|2046.43|2038.73|38
1653314710000|2022-05-23 14:05:10|2046.58|2038.88|2046.36|2038.66|2046.75|2039.05|2045.89|2038.19|38
1653314720000|2022-05-23 14:05:20|2046.48|2038.78|2045.58|2037.88|2046.65|2038.95|2045.39|2037.69|37
1653314730000|2022-05-23 14:05:30|2046.16|2038.46|2048.93|2041.23|2049.55|2041.85|2046.16|2038.46|39
1653314740000|2022-05-23 14:05:40|2049.22|2041.52|2045.44|2037.74|2049.53|2041.83|2045.3|2037.6|40
1653314750000|2022-05-23 14:05:50|2045.54|2037.84|2046.47|2038.77|2047.24|2039.54|2045.4|2037.7|40
1653314760000|2022-05-23 14:06:00|2046.55|2038.85|2048.58|2040.88|2048.58|2040.88|2046.48|2038.78|39
1653314770000|2022-05-23 14:06:10|2048.09|2040.39|2049.1|2041.4|2049.23|2041.53|2047.81|2040.11|40
1653314780000|2022-05-23 14:06:20|2049.16|2041.46|2049.05|2041.35|2050.14|2042.44|2048.7|2041|40
1653314790000|2022-05-23 14:06:30|2049.31|2041.61|2047.58|2039.88|2049.47|2041.77|2047.13|2039.43|40
1653314800000|2022-05-23 14:06:40|2047.79|2040.09|2048.56|2040.86|2048.77|2041.07|2047.16|2039.46|39
1653314810000|2022-05-23 14:06:50|2048.64|2040.94|2047.57|2039.87|2049.86|2042.16|2047.57|2039.87|39
1653314820000|2022-05-23 14:07:00|2047.63|2039.93|2047.55|2039.85|2047.97|2040.27|2047.02|2039.32|36
1653314830000|2022-05-23 14:07:10|2047.51|2039.81|2047.54|2039.84|2048.79|2041.09|2046.74|2039.04|39
1653314840000|2022-05-23 14:07:20|2047.31|2039.61|2047.84|2040.14|2048.25|2040.55|2047.11|2039.41|36
1653314850000|2022-05-23 14:07:30|2047.83|2040.13|2048.77|2041.07|2048.8|2041.1|2047.62|2039.92|40
1653314860000|2022-05-23 14:07:40|2048.8|2041.1|2047.68|2039.98|2049.3|2041.6|2047.64|2039.94|39
1653314870000|2022-05-23 14:07:50|2047.46|2039.76|2047.1|2039.4|2048.2|2040.5|2047.05|2039.35|36
1653314880000|2022-05-23 14:08:00|2047.12|2039.42|2045.52|2037.82|2047.12|2039.42|2045.39|2037.69|35
1653314890000|2022-05-23 14:08:10|2045.37|2037.67|2044.1|2036.4|2045.58|2037.88|2044.03|2036.33|34
1653314900000|2022-05-23 14:08:20|2043.99|2036.29|2043.79|2036.09|2044.22|2036.52|2042.71|2035.01|35
1653314910000|2022-05-23 14:08:30|2044.12|2036.42|2044.21|2036.51|2044.37|2036.67|2043.17|2035.47|40
1653314920000|2022-05-23 14:08:40|2044.1|2036.4|2042.99|2035.29|2044.1|2036.4|2042.83|2035.13|29
1653314930000|2022-05-23 14:08:50|2042.84|2035.14|2043.01|2035.31|2044.07|2036.37|2042.82|2035.12|33
1653314940000|2022-05-23 14:09:00|2042.85|2035.15|2039.41|2031.71|2042.99|2035.29|2039.41|2031.71|35
1653314950000|2022-05-23 14:09:10|2039.43|2031.73|2038.33|2030.63|2039.43|2031.73|2037.31|2029.61|38
1653314960000|2022-05-23 14:09:20|2038.37|2030.67|2039.05|2031.35|2040.31|2032.61|2038.21|2030.51|40
1653314970000|2022-05-23 14:09:30|2038.77|2031.07|2041.68|2033.98|2041.98|2034.28|2037.84|2030.14|40
1653314980000|2022-05-23 14:09:40|2041.71|2034.01|2042.07|2034.37|2042.27|2034.57|2041.49|2033.79|39
1653314990000|2022-05-23 14:09:50|2042|2034.3|2042.57|2034.87|2042.66|2034.96|2041.74|2034.04|38
1653315000000|2022-05-23 14:10:00|2042.36|2034.66|2043.21|2035.51|2043.46|2035.76|2041.86|2034.16|38
1653315010000|2022-05-23 14:10:10|2043.53|2035.83|2044.09|2036.39|2044.63|2036.93|2043.1|2035.4|39
1653315020000|2022-05-23 14:10:20|2044.25|2036.55|2043.69|2035.99|2044.46|2036.76|2043.14|2035.44|36
1653315030000|2022-05-23 14:10:30|2043.51|2035.81|2044.86|2037.16|2044.89|2037.19|2043.14|2035.44|37
1653315040000|2022-05-23 14:10:40|2044.69|2036.99|2042.93|2035.23|2044.74|2037.04|2042.39|2034.69|38
1653315050000|2022-05-23 14:10:50|2042.9|2035.2|2043.65|2035.95|2043.87|2036.17|2042.82|2035.12|37
1653315060000|2022-05-23 14:11:00|2043.39|2035.69|2042.65|2034.95|2043.8|2036.1|2042.58|2034.88|38
1653315070000|2022-05-23 14:11:10|2042.58|2034.88|2039.85|2032.15|2042.59|2034.89|2039.85|2032.15|38
1653315080000|2022-05-23 14:11:20|2039.86|2032.16|2042.77|2035.07|2042.77|2035.07|2039.86|2032.16|39
1653315090000|2022-05-23 14:11:30|2042.71|2035.01|2042.86|2035.16|2044.18|2036.48|2042.67|2034.97|33
1653315100000|2022-05-23 14:11:40|2042.91|2035.21|2044.73|2037.03|2045|2037.3|2042.65|2034.95|34
1653315110000|2022-05-23 14:11:50|2044.63|2036.93|2045.99|2038.29|2045.99|2038.29|2044.63|2036.93|39
1653315120000|2022-05-23 14:12:00|2046.04|2038.34|2046.86|2039.16|2046.86|2039.16|2045.01|2037.31|38
1653315130000|2022-05-23 14:12:10|2046.78|2039.08|2049.44|2041.74|2049.44|2041.74|2046.78|2039.08|37
1653315140000|2022-05-23 14:12:20|2049.38|2041.68|2049.54|2041.84|2050.28|2042.58|2048.93|2041.23|40
1653315150000|2022-05-23 14:12:30|2049.53|2041.83|2050.5|2042.8|2050.65|2042.95|2049.44|2041.74|36
1653315160000|2022-05-23 14:12:40|2050.41|2042.71|2050.14|2042.44|2050.69|2042.99|2049.92|2042.22|37
1653315170000|2022-05-23 14:12:50|2049.99|2042.29|2049.63|2041.93|2050.4|2042.7|2049.31|2041.61|40
1653315180000|2022-05-23 14:13:00|2049.92|2042.22|2047.6|2039.9|2049.92|2042.22|2047.27|2039.57|39
1653315190000|2022-05-23 14:13:10|2047.59|2039.89|2048.25|2040.55|2048.38|2040.68|2046.88|2039.18|38
1653315200000|2022-05-23 14:13:20|2047.96|2040.26|2047.6|2039.9|2047.99|2040.29|2046.91|2039.21|37
1653315210000|2022-05-23 14:13:30|2047.62|2039.92|2048.97|2041.27|2049.01|2041.31|2047.42|2039.72|40
1653315220000|2022-05-23 14:13:40|2049.15|2041.45|2050.25|2042.55|2050.25|2042.55|2048.75|2041.05|36
1653315230000|2022-05-23 14:13:50|2050.28|2042.58|2049.06|2041.36|2050.6|2042.9|2048.74|2041.04|38
1653315240000|2022-05-23 14:14:00|2049.09|2041.39|2047.97|2040.27|2049.45|2041.75|2047.97|2040.27|35
1653315250000|2022-05-23 14:14:10|2047.79|2040.09|2048.67|2040.97|2048.8|2041.1|2047.75|2040.05|37
1653315260000|2022-05-23 14:14:20|2048.71|2041.01|2048.43|2040.73|2049.72|2042.02|2048.38|2040.68|37
1653315270000|2022-05-23 14:14:30|2048.54|2040.84|2048.2|2040.5|2049.45|2041.75|2048.2|2040.5|36
1653315280000|2022-05-23 14:14:40|2048.27|2040.57|2047.61|2039.91|2048.27|2040.57|2047.2|2039.5|37
1653315290000|2022-05-23 14:14:50|2047.51|2039.81|2047.86|2040.16|2048.15|2040.45|2047.21|2039.51|37
1653315300000|2022-05-23 14:15:00|2047.97|2040.27|2048.2|2040.5|2048.88|2041.18|2047.47|2039.77|40
1653315310000|2022-05-23 14:15:10|2048.13|2040.43|2047.86|2040.16|2048.46|2040.76|2047.18|2039.48|38
1653315320000|2022-05-23 14:15:20|2047.91|2040.21|2048.64|2040.94|2048.72|2041.02|2047.66|2039.96|34
1653315330000|2022-05-23 14:15:30|2048.69|2040.99|2049.03|2041.33|2049.34|2041.64|2048.54|2040.84|33
1653315340000|2022-05-23 14:15:40|2049.12|2041.42|2049.06|2041.36|2049.12|2041.42|2048.72|2041.02|35
1653315350000|2022-05-23 14:15:50|2048.84|2041.14|2051.05|2043.35|2051.2|2043.5|2048.84|2041.14|35
1653315360000|2022-05-23 14:16:00|2051.04|2043.34|2052.74|2045.04|2052.81|2045.11|2050.93|2043.23|37
1653315370000|2022-05-23 14:16:10|2052.8|2045.1|2053.27|2045.57|2053.27|2045.57|2052.52|2044.82|37
1653315380000|2022-05-23 14:16:20|2053.32|2045.62|2052.52|2044.82|2053.65|2045.95|2052.52|2044.82|39
1653315390000|2022-05-23 14:16:30|2052.65|2044.95|2053.23|2045.53|2053.46|2045.76|2051.77|2044.07|38
1653315400000|2022-05-23 14:16:40|2053.02|2045.32|2051.37|2043.67|2053.02|2045.32|2051.16|2043.46|39
1653315410000|2022-05-23 14:16:50|2051.3|2043.6|2049.88|2042.18|2051.36|2043.66|2049.7|2042|40
1653315420000|2022-05-23 14:17:00|2049.85|2042.15|2049.53|2041.83|2050.13|2042.43|2049.11|2041.41|38
1653315430000|2022-05-23 14:17:10|2049.29|2041.59|2049.01|2041.31|2049.29|2041.59|2048.24|2040.54|38
1653315440000|2022-05-23 14:17:20|2049|2041.3|2052.4|2044.7|2052.89|2045.19|2048.98|2041.28|38
1653315450000|2022-05-23 14:17:30|2052.21|2044.51|2053.22|2045.52|2053.27|2045.57|2052.21|2044.51|37
1653315460000|2022-05-23 14:17:40|2053.24|2045.54|2056.32|2048.62|2056.35|2048.65|2053.04|2045.34|40
1653315470000|2022-05-23 14:17:50|2056.28|2048.58|2056.18|2048.48|2056.28|2048.58|2054.61|2046.91|40
1653315480000|2022-05-23 14:18:00|2056.62|2048.92|2056.06|2048.36|2056.64|2048.94|2054.49|2046.79|38
1653315490000|2022-05-23 14:18:10|2056.02|2048.32|2055.15|2047.45|2056.03|2048.33|2055.05|2047.35|37
1653315500000|2022-05-23 14:18:20|2055.14|2047.44|2055.22|2047.52|2055.23|2047.53|2054.87|2047.17|39
1653315510000|2022-05-23 14:18:30|2055.35|2047.65|2055.44|2047.74|2055.58|2047.88|2055.09|2047.39|40
1653315520000|2022-05-23 14:18:40|2055.6|2047.9|2055.7|2048|2055.81|2048.11|2055.58|2047.88|36
1653315530000|2022-05-23 14:18:50|2055.8|2048.1|2058.38|2050.68|2058.38|2050.68|2055.76|2048.06|35
1653315540000|2022-05-23 14:19:00|2058.14|2050.44|2057.49|2049.79|2058.55|2050.85|2056.7|2049|39
1653315550000|2022-05-23 14:19:10|2057.39|2049.69|2057.67|2049.97|2057.72|2050.02|2056.24|2048.54|38
1653315560000|2022-05-23 14:19:20|2057.51|2049.81|2057.6|2049.9|2058.07|2050.37|2057.22|2049.52|36
1653315570000|2022-05-23 14:19:30|2058.1|2050.4|2057.1|2049.4|2058.63|2050.93|2056.97|2049.27|39
1653315580000|2022-05-23 14:19:40|2057.05|2049.35|2057.2|2049.5|2057.48|2049.78|2056.63|2048.93|38
1653315590000|2022-05-23 14:19:50|2057.1|2049.4|2057.05|2049.35|2057.58|2049.88|2057.05|2049.35|36
1653315600000|2022-05-23 14:20:00|2057.06|2049.36|2056.91|2049.21|2057.83|2050.13|2056.57|2048.87|39
1653315610000|2022-05-23 14:20:10|2056.83|2049.13|2054.67|2046.97|2056.88|2049.18|2054.53|2046.83|35
1653315620000|2022-05-23 14:20:20|2054.65|2046.95|2053.71|2046.01|2054.75|2047.05|2053.62|2045.92|38
1653315630000|2022-05-23 14:20:30|2053.76|2046.06|2053.82|2046.12|2054.47|2046.77|2053.75|2046.05|38
1653315640000|2022-05-23 14:20:40|2053.66|2045.96|2052.7|2045|2053.66|2045.96|2052.3|2044.6|37
1653315650000|2022-05-23 14:20:50|2052.73|2045.03|2052.88|2045.18|2053.26|2045.56|2052.28|2044.58|35
1653315660000|2022-05-23 14:21:00|2053.02|2045.32|2052.98|2045.28|2053.73|2046.03|2052.9|2045.2|37
1653315670000|2022-05-23 14:21:10|2053.25|2045.55|2054.07|2046.37|2054.08|2046.38|2053.25|2045.55|36
1653315680000|2022-05-23 14:21:20|2054.05|2046.35|2054.51|2046.81|2054.53|2046.83|2054|2046.3|36
1653315690000|2022-05-23 14:21:30|2054.44|2046.74|2055.09|2047.39|2055.1|2047.4|2054.07|2046.37|37
1653315700000|2022-05-23 14:21:40|2055.25|2047.55|2053.72|2046.02|2055.33|2047.63|2053.72|2046.02|40
1653315710000|2022-05-23 14:21:50|2053.69|2045.99|2053.19|2045.49|2053.81|2046.11|2052.36|2044.66|39
1653315720000|2022-05-23 14:22:00|2053.41|2045.71|2056.32|2048.62|2056.41|2048.71|2052.99|2045.29|39
1653315730000|2022-05-23 14:22:10|2056.16|2048.46|2056.53|2048.83|2056.61|2048.91|2055.06|2047.36|38
1653315740000|2022-05-23 14:22:20|2056.51|2048.81|2056.53|2048.83|2056.53|2048.83|2054.99|2047.29|34
1653315750000|2022-05-23 14:22:30|2056.68|2048.98|2058.12|2050.42|2058.52|2050.82|2056.64|2048.94|36
1653315760000|2022-05-23 14:22:40|2058.46|2050.76|2058.54|2050.84|2058.66|2050.96|2058.14|2050.44|39
1653315770000|2022-05-23 14:22:50|2058.58|2050.88|2056.73|2049.03|2058.58|2050.88|2056.73|2049.03|36
1653315780000|2022-05-23 14:23:00|2056.78|2049.08|2058.37|2050.67|2058.49|2050.79|2056.57|2048.87|37
1653315790000|2022-05-23 14:23:10|2058.59|2050.89|2058.66|2050.96|2058.86|2051.16|2058.21|2050.51|38
1653315800000|2022-05-23 14:23:20|2058.51|2050.81|2055.96|2048.26|2058.51|2050.81|2055.75|2048.05|40
1653315810000|2022-05-23 14:23:30|2056.1|2048.4|2055.64|2047.94|2056.15|2048.45|2054.87|2047.17|39
1653315820000|2022-05-23 14:23:40|2055.63|2047.93|2055.77|2048.07|2056.12|2048.42|2054.97|2047.27|38
1653315830000|2022-05-23 14:23:50|2055.8|2048.1|2055.7|2048|2056.15|2048.45|2055.64|2047.94|36
1653315840000|2022-05-23 14:24:00|2055.84|2048.14|2055.39|2047.69|2056.05|2048.35|2054.81|2047.11|36
1653315850000|2022-05-23 14:24:10|2055.15|2047.45|2056.01|2048.31|2056.01|2048.31|2054.86|2047.16|34
1653315860000|2022-05-23 14:24:20|2055.74|2048.04|2055.14|2047.44|2055.74|2048.04|2054.57|2046.87|37
1653315870000|2022-05-23 14:24:30|2055.1|2047.4|2055.5|2047.8|2055.5|2047.8|2055.08|2047.38|36
1653315880000|2022-05-23 14:24:40|2055.48|2047.78|2056.92|2049.22|2056.92|2049.22|2055.47|2047.77|26
1653315890000|2022-05-23 14:24:50|2056.95|2049.25|2055.85|2048.15|2057.58|2049.88|2055.82|2048.12|36
1653315900000|2022-05-23 14:25:00|2055.84|2048.14|2056.03|2048.33|2056.27|2048.57|2055.41|2047.71|32
1653315910000|2022-05-23 14:25:10|2055.71|2048.01|2054.17|2046.47|2055.71|2048.01|2054.13|2046.43|37
1653315920000|2022-05-23 14:25:20|2054.27|2046.57|2054.23|2046.53|2054.55|2046.85|2053.79|2046.09|37
1653315930000|2022-05-23 14:25:30|2054.32|2046.62|2053.24|2045.54|2054.4|2046.7|2053.14|2045.44|36
1653315940000|2022-05-23 14:25:40|2053.15|2045.45|2052.74|2045.04|2053.43|2045.73|2052.53|2044.83|38
1653315950000|2022-05-23 14:25:50|2052.65|2044.95|2052.09|2044.39|2052.66|2044.96|2051.91|2044.21|35
1653315960000|2022-05-23 14:26:00|2052.04|2044.34|2054.31|2046.61|2054.37|2046.67|2052.04|2044.34|38
1653315970000|2022-05-23 14:26:10|2054.22|2046.52|2054.13|2046.43|2054.7|2047|2053.99|2046.29|36
1653315980000|2022-05-23 14:26:20|2054.23|2046.53|2054.93|2047.23|2055.21|2047.51|2053.84|2046.14|37
1653315990000|2022-05-23 14:26:30|2054.77|2047.07|2056.17|2048.47|2056.37|2048.67|2054.77|2047.07|34
1653316000000|2022-05-23 14:26:40|2056.14|2048.44|2056.45|2048.75|2056.96|2049.26|2056.12|2048.42|36
1653316010000|2022-05-23 14:26:50|2056.42|2048.72|2055.15|2047.45|2056.42|2048.72|2054.35|2046.65|38
1653316020000|2022-05-23 14:27:00|2055.31|2047.61|2054.26|2046.56|2055.38|2047.68|2054.26|2046.56|37
1653316030000|2022-05-23 14:27:10|2054.25|2046.55|2054.89|2047.19|2055.09|2047.39|2054.22|2046.52|35
1653316040000|2022-05-23 14:27:20|2054.92|2047.22|2053.02|2045.32|2054.92|2047.22|2052.76|2045.06|37
1653316050000|2022-05-23 14:27:30|2052.87|2045.17|2052.02|2044.32|2052.87|2045.17|2051.83|2044.13|33
1653316060000|2022-05-23 14:27:40|2051.98|2044.28|2049.5|2041.8|2051.98|2044.28|2049.44|2041.74|35
1653316070000|2022-05-23 14:27:50|2049.51|2041.81|2049.51|2041.81|2049.62|2041.92|2049.43|2041.73|30
1653316080000|2022-05-23 14:28:00|2049.47|2041.77|2049.56|2041.86|2050.06|2042.36|2049.47|2041.77|30
1653316090000|2022-05-23 14:28:10|2049.53|2041.83|2048.61|2040.91|2049.83|2042.13|2048.55|2040.85|35
1653316100000|2022-05-23 14:28:20|2049.01|2041.31|2050.03|2042.33|2050.16|2042.46|2049.01|2041.31|37
1653316110000|2022-05-23 14:28:30|2050.05|2042.35|2050.39|2042.69|2050.7|2043|2050.05|2042.35|36
1653316120000|2022-05-23 14:28:40|2050.44|2042.74|2050.86|2043.16|2050.94|2043.24|2050.15|2042.45|38
1653316130000|2022-05-23 14:28:50|2050.92|2043.22|2050.35|2042.65|2051.06|2043.36|2050.16|2042.46|35
1653316140000|2022-05-23 14:29:00|2050.15|2042.45|2049.53|2041.83|2050.43|2042.73|2049.28|2041.58|38
1653316150000|2022-05-23 14:29:10|2049.57|2041.87|2051.17|2043.47|2051.17|2043.47|2049.57|2041.87|39
1653316160000|2022-05-23 14:29:20|2051.04|2043.34|2052.12|2044.42|2052.48|2044.78|2051.04|2043.34|35
1653316170000|2022-05-23 14:29:30|2052.31|2044.61|2052.35|2044.65|2052.68|2044.98|2051.78|2044.08|37
1653316180000|2022-05-23 14:29:40|2052.39|2044.69|2055.01|2047.31|2055.01|2047.31|2051.79|2044.09|38
1653316190000|2022-05-23 14:29:50|2055.19|2047.49|2057.91|2050.21|2057.91|2050.21|2055.01|2047.31|36
1653316200000|2022-05-23 14:30:00|2058.54|2050.84|2057.96|2050.26|2059.56|2051.86|2057.77|2050.07|39
1653316210000|2022-05-23 14:30:10|2057.76|2050.06|2056.9|2049.2|2057.93|2050.23|2056.16|2048.46|40
1653316220000|2022-05-23 14:30:20|2057.09|2049.39|2055.84|2048.14|2057.31|2049.61|2055.84|2048.14|37
1653316230000|2022-05-23 14:30:30|2055.57|2047.87|2057.93|2050.23|2058.52|2050.82|2055.36|2047.66|38
1653316240000|2022-05-23 14:30:40|2058.53|2050.83|2057.64|2049.94|2058.53|2050.83|2057.49|2049.79|39
1653316250000|2022-05-23 14:30:50|2057.47|2049.77|2057.58|2049.88|2058.17|2050.47|2057.16|2049.46|40
1653316260000|2022-05-23 14:31:00|2057.67|2049.97|2057.36|2049.66|2058.09|2050.39|2057.02|2049.32|38
1653316270000|2022-05-23 14:31:10|2057.51|2049.81|2056.99|2049.29|2057.78|2050.08|2056.82|2049.12|38
1653316280000|2022-05-23 14:31:20|2056.98|2049.28|2057.57|2049.87|2057.84|2050.14|2056.61|2048.91|34
1653316290000|2022-05-23 14:31:30|2057.72|2050.02|2058.62|2050.92|2058.63|2050.93|2057.6|2049.9|35
1653316300000|2022-05-23 14:31:40|2058.67|2050.97|2060.24|2052.54|2060.28|2052.58|2058.6|2050.9|38
1653316310000|2022-05-23 14:31:50|2060.43|2052.73|2062.75|2055.05|2063.82|2056.12|2060.43|2052.73|40
1653316320000|2022-05-23 14:32:00|2062.85|2055.15|2063.59|2055.89|2064.6|2056.9|2062.85|2055.15|39
1653316330000|2022-05-23 14:32:10|2063.6|2055.9|2063.16|2055.46|2064.48|2056.78|2062.6|2054.9|37
1653316340000|2022-05-23 14:32:20|2063.45|2055.75|2064.08|2056.38|2064.19|2056.49|2063.34|2055.64|38
1653316350000|2022-05-23 14:32:30|2064.02|2056.32|2065.32|2057.62|2065.77|2058.07|2063.99|2056.29|37
1653316360000|2022-05-23 14:32:40|2065.38|2057.68|2065.6|2057.9|2065.78|2058.08|2065.17|2057.47|36
1653316370000|2022-05-23 14:32:50|2065.63|2057.93|2065.88|2058.18|2066.25|2058.55|2065.36|2057.66|35
1653316380000|2022-05-23 14:33:00|2065.84|2058.14|2066.6|2058.9|2066.62|2058.92|2065.75|2058.05|35
1653316390000|2022-05-23 14:33:10|2066.89|2059.19|2066.5|2058.8|2067.15|2059.45|2066.36|2058.66|38
1653316400000|2022-05-23 14:33:20|2066.51|2058.81|2067.42|2059.72|2068.08|2060.38|2066.51|2058.81|33
1653316410000|2022-05-23 14:33:30|2066.79|2059.09|2066.47|2058.77|2067.16|2059.46|2066.39|2058.69|38
1653316420000|2022-05-23 14:33:40|2066.52|2058.82|2065.38|2057.68|2066.63|2058.93|2065.38|2057.68|36
1653316430000|2022-05-23 14:33:50|2065.39|2057.69|2064.65|2056.95|2065.49|2057.79|2064.42|2056.72|35
1653316440000|2022-05-23 14:34:00|2064.75|2057.05|2065.05|2057.35|2065.32|2057.62|2064.23|2056.53|40
1653316450000|2022-05-23 14:34:10|2065.22|2057.52|2066.13|2058.43|2066.39|2058.69|2064.84|2057.14|35
1653316460000|2022-05-23 14:34:20|2066.17|2058.47|2065.03|2057.33|2066.59|2058.89|2064.73|2057.03|38
1653316470000|2022-05-23 14:34:30|2064.99|2057.29|2064.56|2056.86|2065.26|2057.56|2064.56|2056.86|37
1653316480000|2022-05-23 14:34:40|2064.49|2056.79|2064.03|2056.33|2064.78|2057.08|2064.03|2056.33|33
1653316490000|2022-05-23 14:34:50|2063.97|2056.27|2064.49|2056.79|2064.67|2056.97|2063.97|2056.27|39
1653316500000|2022-05-23 14:35:00|2064.69|2056.99|2066.83|2059.13|2067.28|2059.58|2064.64|2056.94|39
1653316510000|2022-05-23 14:35:10|2066.64|2058.94|2065.38|2057.68|2066.64|2058.94|2065.38|2057.68|32
1653316520000|2022-05-23 14:35:20|2065.44|2057.74|2065.69|2057.99|2066.09|2058.39|2065.21|2057.51|37
1653316530000|2022-05-23 14:35:30|2065.78|2058.08|2065.04|2057.34|2065.8|2058.1|2064.83|2057.13|34
1653316540000|2022-05-23 14:35:40|2064.93|2057.23|2065.23|2057.53|2065.29|2057.59|2064.93|2057.23|33
1653316550000|2022-05-23 14:35:50|2065.27|2057.57|2066.65|2058.95|2066.73|2059.03|2065.27|2057.57|37
1653316560000|2022-05-23 14:36:00|2066.72|2059.02|2066.35|2058.65|2067.61|2059.91|2066.31|2058.61|38
1653316570000|2022-05-23 14:36:10|2066.19|2058.49|2066.74|2059.04|2066.89|2059.19|2065.9|2058.2|39
1653316580000|2022-05-23 14:36:20|2066.53|2058.83|2065.04|2057.34|2066.53|2058.83|2065.04|2057.34|37
1653316590000|2022-05-23 14:36:30|2065.03|2057.33|2063.27|2055.57|2065.03|2057.33|2063.27|2055.57|38
1653316600000|2022-05-23 14:36:40|2063.38|2055.68|2063.68|2055.98|2064.09|2056.39|2063.36|2055.66|35
1653316610000|2022-05-23 14:36:50|2063.78|2056.08|2063.84|2056.14|2064.62|2056.92|2063.78|2056.08|36
1653316620000|2022-05-23 14:37:00|2063.86|2056.16|2065.16|2057.46|2065.17|2057.47|2063.76|2056.06|37
1653316630000|2022-05-23 14:37:10|2065.15|2057.45|2064.67|2056.97|2065.52|2057.82|2064.43|2056.73|36
1653316640000|2022-05-23 14:37:20|2064.45|2056.75|2065.35|2057.65|2066.14|2058.44|2064.45|2056.75|39
1653316650000|2022-05-23 14:37:30|2065.15|2057.45|2063.15|2055.45|2065.15|2057.45|2062.95|2055.25|32
1653316660000|2022-05-23 14:37:40|2062.99|2055.29|2061.58|2053.88|2063.15|2055.45|2061.58|2053.88|36
1653316670000|2022-05-23 14:37:50|2061.51|2053.81|2060.64|2052.94|2061.55|2053.85|2060.51|2052.81|33
1653316680000|2022-05-23 14:38:00|2060.68|2052.98|2060.49|2052.79|2061.05|2053.35|2060.22|2052.52|37
1653316690000|2022-05-23 14:38:10|2060.5|2052.8|2060.58|2052.88|2060.76|2053.06|2060.13|2052.43|40
1653316700000|2022-05-23 14:38:20|2060.73|2053.03|2061.37|2053.67|2061.42|2053.72|2060.42|2052.72|36
1653316710000|2022-05-23 14:38:30|2061.49|2053.79|2062.95|2055.25|2062.97|2055.27|2061.45|2053.75|34
1653316720000|2022-05-23 14:38:40|2062.98|2055.28|2063.81|2056.11|2064.16|2056.46|2062.93|2055.23|38
1653316730000|2022-05-23 14:38:50|2063.83|2056.13|2064.45|2056.75|2064.79|2057.09|2063.77|2056.07|39
1653316740000|2022-05-23 14:39:00|2064.47|2056.77|2064.22|2056.52|2064.51|2056.81|2063.62|2055.92|35
1653316750000|2022-05-23 14:39:10|2064.24|2056.54|2064.53|2056.83|2064.96|2057.26|2064.24|2056.54|36
1653316760000|2022-05-23 14:39:20|2064.45|2056.75|2063.17|2055.47|2064.45|2056.75|2062.05|2054.35|38
1653316770000|2022-05-23 14:39:30|2063.2|2055.5|2062.77|2055.07|2063.52|2055.82|2062.44|2054.74|36
1653316780000|2022-05-23 14:39:40|2062.84|2055.14|2062.49|2054.79|2063.43|2055.73|2062.23|2054.53|34
1653316790000|2022-05-23 14:39:50|2062.66|2054.96|2061.88|2054.18|2062.69|2054.99|2061.3|2053.6|39
1653316800000|2022-05-23 14:40:00|2062.06|2054.36|2061.26|2053.56|2062.08|2054.38|2061.26|2053.56|35
1653316810000|2022-05-23 14:40:10|2061.42|2053.72|2062.01|2054.31|2062.32|2054.62|2061.3|2053.6|32
1653316820000|2022-05-23 14:40:20|2062|2054.3|2063|2055.3|2063|2055.3|2061.95|2054.25|36
1653316830000|2022-05-23 14:40:30|2063.02|2055.32|2063.7|2056|2063.91|2056.21|2062.99|2055.29|34
1653316840000|2022-05-23 14:40:40|2063.61|2055.91|2063.87|2056.17|2063.9|2056.2|2063.32|2055.62|34
1653316850000|2022-05-23 14:40:50|2063.77|2056.07|2063.76|2056.06|2063.77|2056.07|2063.38|2055.68|36
1653316860000|2022-05-23 14:41:00|2063.77|2056.07|2064.6|2056.9|2064.94|2057.24|2063.77|2056.07|32
1653316870000|2022-05-23 14:41:10|2064.7|2057|2063.91|2056.21|2064.7|2057|2062.8|2055.1|37
1653316880000|2022-05-23 14:41:20|2063.97|2056.27|2063.34|2055.64|2063.98|2056.28|2063.09|2055.39|37
1653316890000|2022-05-23 14:41:30|2063.51|2055.81|2063.08|2055.38|2063.69|2055.99|2062.91|2055.21|38
1653316900000|2022-05-23 14:41:40|2062.81|2055.11|2061.48|2053.78|2063.01|2055.31|2061.46|2053.76|38
1653316910000|2022-05-23 14:41:50|2061.46|2053.76|2060.02|2052.32|2061.52|2053.82|2059.48|2051.78|38
1653316920000|2022-05-23 14:42:00|2060.05|2052.35|2060.23|2052.53|2060.6|2052.9|2059.82|2052.12|37
1653316930000|2022-05-23 14:42:10|2060.12|2052.42|2059.46|2051.76|2060.12|2052.42|2058.95|2051.25|40
1653316940000|2022-05-23 14:42:20|2059.48|2051.78|2060.94|2053.24|2061|2053.3|2059.48|2051.78|37
1653316950000|2022-05-23 14:42:30|2060.96|2053.26|2060.02|2052.32|2061.28|2053.58|2059.8|2052.1|39
1653316960000|2022-05-23 14:42:40|2060.18|2052.48|2059.87|2052.17|2060.29|2052.59|2059.76|2052.06|35
1653316970000|2022-05-23 14:42:50|2059.77|2052.07|2059.85|2052.15|2060.01|2052.31|2059.49|2051.79|35
1653316980000|2022-05-23 14:43:00|2059.99|2052.29|2060.14|2052.44|2060.48|2052.78|2059.96|2052.26|33
1653316990000|2022-05-23 14:43:10|2060.15|2052.45|2059.8|2052.1|2060.15|2052.45|2059.23|2051.53|37
1653317000000|2022-05-23 14:43:20|2059.94|2052.24|2059.56|2051.86|2059.94|2052.24|2059.44|2051.74|33
1653317010000|2022-05-23 14:43:30|2059.44|2051.74|2059.53|2051.83|2059.56|2051.86|2058.7|2051|36
1653317020000|2022-05-23 14:43:40|2059.57|2051.87|2059.43|2051.73|2060.12|2052.42|2059.43|2051.73|39
1653317030000|2022-05-23 14:43:50|2059.4|2051.7|2060.56|2052.86|2060.56|2052.86|2059.25|2051.55|35
1653317040000|2022-05-23 14:44:00|2060.63|2052.93|2062.51|2054.81|2062.55|2054.85|2060.63|2052.93|39
1653317050000|2022-05-23 14:44:10|2062.56|2054.86|2061.19|2053.49|2062.57|2054.87|2061.19|2053.49|37
1653317060000|2022-05-23 14:44:20|2061.18|2053.48|2060.69|2052.99|2061.54|2053.84|2060.68|2052.98|36
1653317070000|2022-05-23 14:44:30|2060.68|2052.98|2059.67|2051.97|2060.68|2052.98|2059.53|2051.83|35
1653317080000|2022-05-23 14:44:40|2059.62|2051.92|2059.91|2052.21|2060.02|2052.32|2059.51|2051.81|36
1653317090000|2022-05-23 14:44:50|2060.06|2052.36|2061.65|2053.95|2061.76|2054.06|2060.06|2052.36|37
1653317100000|2022-05-23 14:45:00|2061.82|2054.12|2060.57|2052.87|2062.5|2054.8|2060.57|2052.87|37
1653317110000|2022-05-23 14:45:10|2060.63|2052.93|2061.7|2054|2061.7|2054|2060.4|2052.7|36
1653317120000|2022-05-23 14:45:20|2061.81|2054.11|2062.3|2054.6|2062.41|2054.71|2061.32|2053.62|35
1653317130000|2022-05-23 14:45:30|2062.28|2054.58|2062|2054.3|2062.45|2054.75|2061.71|2054.01|35
1653317140000|2022-05-23 14:45:40|2062.23|2054.53|2061.94|2054.24|2062.23|2054.53|2061.84|2054.14|36
1653317150000|2022-05-23 14:45:50|2061.96|2054.26|2062.22|2054.52|2062.3|2054.6|2061.56|2053.86|39
1653317160000|2022-05-23 14:46:00|2062.37|2054.67|2062.16|2054.46|2062.39|2054.69|2061.94|2054.24|34
1653317170000|2022-05-23 14:46:10|2062.31|2054.61|2061.76|2054.06|2062.39|2054.69|2061.55|2053.85|35
1653317180000|2022-05-23 14:46:20|2061.86|2054.16|2061.58|2053.88|2061.86|2054.16|2061|2053.3|36
1653317190000|2022-05-23 14:46:30|2061.56|2053.86|2060.7|2053|2061.73|2054.03|2060.62|2052.92|40
1653317200000|2022-05-23 14:46:40|2060.71|2053.01|2060.55|2052.85|2060.93|2053.23|2060.29|2052.59|36
1653317210000|2022-05-23 14:46:50|2060.39|2052.69|2059.58|2051.88|2060.65|2052.95|2059.32|2051.62|37
1653317220000|2022-05-23 14:47:00|2059.43|2051.73|2058.46|2050.76|2059.77|2052.07|2058.24|2050.54|33
1653317230000|2022-05-23 14:47:10|2058.52|2050.82|2059.4|2051.7|2059.4|2051.7|2057.83|2050.13|37
1653317240000|2022-05-23 14:47:20|2059.75|2052.05|2060.98|2053.28|2061.34|2053.64|2059.75|2052.05|36
1653317250000|2022-05-23 14:47:30|2060.97|2053.27|2061.37|2053.67|2061.62|2053.92|2060.81|2053.11|40
1653317260000|2022-05-23 14:47:40|2061.35|2053.65|2061.92|2054.22|2061.99|2054.29|2061.35|2053.65|23
1653317270000|2022-05-23 14:47:50|2061.93|2054.23|2063.9|2056.2|2063.9|2056.2|2061.9|2054.2|37
1653317280000|2022-05-23 14:48:00|2063.93|2056.23|2065.9|2058.2|2065.94|2058.24|2063.93|2056.23|36
1653317290000|2022-05-23 14:48:10|2065.78|2058.08|2065.77|2058.07|2065.87|2058.17|2065.36|2057.66|37
1653317300000|2022-05-23 14:48:20|2065.84|2058.14|2066.08|2058.38|2066.93|2059.23|2065.73|2058.03|39
1653317310000|2022-05-23 14:48:30|2066.1|2058.4|2066.91|2059.21|2066.97|2059.27|2065.37|2057.67|38
1653317320000|2022-05-23 14:48:40|2066.75|2059.05|2066.65|2058.95|2066.85|2059.15|2066.38|2058.68|33
1653317330000|2022-05-23 14:48:50|2066.73|2059.03|2067.06|2059.36|2068.06|2060.36|2066.73|2059.03|36
1653317340000|2022-05-23 14:49:00|2067.05|2059.35|2067.19|2059.49|2067.5|2059.8|2065.88|2058.18|38
1653317350000|2022-05-23 14:49:10|2067.17|2059.47|2065.52|2057.82|2067.23|2059.53|2065.37|2057.67|36
1653317360000|2022-05-23 14:49:20|2065.44|2057.74|2065.42|2057.72|2065.76|2058.06|2065.16|2057.46|37
1653317370000|2022-05-23 14:49:30|2065.38|2057.68|2064.12|2056.42|2065.44|2057.74|2064.05|2056.35|37
1653317380000|2022-05-23 14:49:40|2063.71|2056.01|2063.48|2055.78|2063.97|2056.27|2063.29|2055.59|35
1653317390000|2022-05-23 14:49:50|2063.66|2055.96|2062.81|2055.11|2063.8|2056.1|2062.52|2054.82|33
1653317400000|2022-05-23 14:50:00|2063|2055.3|2061.03|2053.33|2063|2055.3|2060.75|2053.05|40
1653317410000|2022-05-23 14:50:10|2060.73|2053.03|2062.05|2054.35|2062.38|2054.68|2060.73|2053.03|36
1653317420000|2022-05-23 14:50:20|2061.94|2054.24|2062.46|2054.76|2062.53|2054.83|2061.52|2053.82|36
1653317430000|2022-05-23 14:50:30|2062.48|2054.78|2062.07|2054.37|2062.48|2054.78|2061.66|2053.96|38
1653317440000|2022-05-23 14:50:40|2062.08|2054.38|2062.24|2054.54|2062.25|2054.55|2061.87|2054.17|37
1653317450000|2022-05-23 14:50:50|2062.27|2054.57|2063|2055.3|2063.07|2055.37|2062.27|2054.57|33
1653317460000|2022-05-23 14:51:00|2062.96|2055.26|2062.38|2054.68|2063.9|2056.2|2062.38|2054.68|38
1653317470000|2022-05-23 14:51:10|2062.35|2054.65|2059.67|2051.97|2062.35|2054.65|2059.53|2051.83|38
1653317480000|2022-05-23 14:51:20|2059.65|2051.95|2061.02|2053.32|2061.02|2053.32|2059.63|2051.93|38
1653317490000|2022-05-23 14:51:30|2061.04|2053.34|2059.71|2052.01|2061.21|2053.51|2059.71|2052.01|37
1653317500000|2022-05-23 14:51:40|2059.68|2051.98|2060.11|2052.41|2060.11|2052.41|2059.06|2051.36|38
1653317510000|2022-05-23 14:51:50|2059.9|2052.2|2060.21|2052.51|2060.68|2052.98|2059.9|2052.2|38
1653317520000|2022-05-23 14:52:00|2060.23|2052.53|2060.21|2052.51|2060.24|2052.54|2059.56|2051.86|37
1653317530000|2022-05-23 14:52:10|2060.36|2052.66|2058.21|2052.01|2060.36|2052.66|2058.21|2050.83|38
1653317540000|2022-05-23 14:52:20|2058.15|2051.95|2058.47|2052.27|2058.65|2052.45|2057.5|2051.3|29
1653317550000|2022-05-23 14:52:30|2058.3|2052.1|2058.28|2052.08|2058.62|2052.42|2057.73|2051.53|37
1653317560000|2022-05-23 14:52:40|2058.22|2052.02|2058.39|2052.19|2058.47|2052.27|2057.9|2051.7|33
1653317570000|2022-05-23 14:52:50|2058.27|2052.07|2054.92|2048.72|2058.3|2052.1|2054.92|2048.72|36
1653317580000|2022-05-23 14:53:00|2055.1|2048.9|2055.03|2048.83|2055.26|2049.06|2053.87|2047.67|35
1653317590000|2022-05-23 14:53:10|2055.02|2048.82|2055.91|2049.71|2055.96|2049.76|2054.66|2048.46|37
1653317600000|2022-05-23 14:53:20|2055.98|2049.78|2055.84|2049.64|2056.84|2050.64|2055.71|2049.51|38
1653317610000|2022-05-23 14:53:30|2055.71|2049.51|2056.43|2050.23|2056.77|2050.57|2055.71|2049.51|35
1653317620000|2022-05-23 14:53:40|2056.48|2050.28|2057.49|2051.29|2057.67|2051.47|2056.08|2049.88|35
1653317630000|2022-05-23 14:53:50|2057.45|2051.25|2058.76|2052.56|2058.76|2052.56|2057.22|2051.02|39
1653317640000|2022-05-23 14:54:00|2058.65|2052.45|2058.92|2052.72|2059.66|2053.46|2058.65|2052.45|38
1653317650000|2022-05-23 14:54:10|2058.84|2052.64|2057.35|2051.15|2058.84|2052.64|2057.34|2051.14|33
1653317660000|2022-05-23 14:54:20|2057.46|2051.26|2057.36|2051.16|2057.53|2051.33|2057.04|2050.84|34
1653317670000|2022-05-23 14:54:30|2057.34|2051.14|2057.2|2051|2057.47|2051.27|2057.06|2050.86|31
1653317680000|2022-05-23 14:54:40|2057.21|2051.01|2057.44|2051.24|2057.45|2051.25|2057.08|2050.88|27
1653317690000|2022-05-23 14:54:50|2057.62|2051.42|2058.39|2052.19|2058.52|2052.32|2057.62|2051.42|36
1653317700000|2022-05-23 14:55:00|2058.49|2052.29|2056.24|2050.04|2058.49|2052.29|2056.24|2050.04|36
1653317710000|2022-05-23 14:55:10|2056.23|2050.03|2058.19|2051.99|2058.43|2052.23|2056.23|2050.03|36
1653317720000|2022-05-23 14:55:20|2058.15|2051.95|2057.58|2051.38|2058.4|2052.2|2057.49|2051.29|35
1653317730000|2022-05-23 14:55:30|2057.52|2051.32|2056.1|2049.9|2057.52|2051.32|2056.05|2049.85|33
1653317740000|2022-05-23 14:55:40|2056.18|2049.98|2056.26|2050.06|2056.47|2050.27|2055.82|2049.62|34
1653317750000|2022-05-23 14:55:50|2056.24|2050.04|2056.01|2049.81|2056.55|2050.35|2055.7|2049.5|36
1653317760000|2022-05-23 14:56:00|2055.95|2049.75|2056|2049.8|2056.62|2050.42|2055.88|2049.68|37
1653317770000|2022-05-23 14:56:10|2055.92|2049.72|2055.18|2048.98|2055.96|2049.76|2055.03|2048.83|33
1653317780000|2022-05-23 14:56:20|2055.17|2048.97|2055.92|2049.72|2055.97|2049.77|2055.14|2048.94|35
1653317790000|2022-05-23 14:56:30|2055.93|2049.73|2055.47|2049.27|2056.04|2049.84|2055.14|2048.94|34
1653317800000|2022-05-23 14:56:40|2055.4|2049.2|2056.1|2049.9|2056.36|2050.16|2055.4|2049.2|36
1653317810000|2022-05-23 14:56:50|2056.03|2049.83|2056.45|2050.25|2057.04|2050.84|2056.03|2049.83|37
1653317820000|2022-05-23 14:57:00|2056.41|2050.21|2056.44|2050.24|2056.44|2050.24|2055.95|2049.75|36
1653317830000|2022-05-23 14:57:10|2056.4|2050.2|2055.87|2049.67|2056.89|2050.69|2055.8|2049.6|33
1653317840000|2022-05-23 14:57:20|2055.79|2049.59|2055.76|2049.56|2055.87|2049.67|2055.3|2049.1|39
1653317850000|2022-05-23 14:57:30|2055.81|2049.61|2055.66|2049.46|2056.12|2049.92|2055.55|2049.35|35
1653317860000|2022-05-23 14:57:40|2055.72|2049.52|2054.75|2048.55|2055.79|2049.59|2054.73|2048.53|35
1653317870000|2022-05-23 14:57:50|2054.79|2048.59|2054.27|2048.07|2054.79|2048.59|2053.89|2047.69|39
1653317880000|2022-05-23 14:58:00|2054.47|2048.27|2054.64|2048.44|2054.76|2048.56|2054.26|2048.06|33
1653317890000|2022-05-23 14:58:10|2054.55|2048.35|2055.63|2049.43|2055.93|2049.73|2054.37|2048.17|37
1653317900000|2022-05-23 14:58:20|2055.61|2049.41|2058.96|2052.76|2059.06|2052.86|2055.59|2049.39|38
1653317910000|2022-05-23 14:58:30|2058.95|2052.75|2058.81|2052.61|2059.8|2053.6|2058.68|2052.48|36
1653317920000|2022-05-23 14:58:40|2058.74|2052.54|2057.8|2051.6|2058.74|2052.54|2057.77|2051.57|35
1653317930000|2022-05-23 14:58:50|2057.76|2051.56|2059.37|2053.17|2059.37|2053.17|2057.54|2051.34|38
1653317940000|2022-05-23 14:59:00|2059.31|2053.11|2059.64|2053.44|2059.74|2053.54|2058.9|2052.7|39
1653317950000|2022-05-23 14:59:10|2059.37|2053.17|2058.92|2052.72|2060.24|2054.04|2058.65|2052.45|40
1653317960000|2022-05-23 14:59:20|2058.82|2052.62|2058.21|2052.01|2058.82|2052.62|2057.81|2051.61|37
1653317970000|2022-05-23 14:59:30|2058.29|2052.09|2058.4|2052.2|2058.4|2052.2|2057.56|2051.36|34
1653317980000|2022-05-23 14:59:40|2058.19|2051.99|2058.9|2052.7|2059.03|2052.83|2058.19|2051.99|31
1653317990000|2022-05-23 14:59:50|2058.98|2052.78|2058.85|2052.65|2059.31|2053.11|2058.48|2052.28|37
1653318000000|2022-05-23 15:00:00|2058.94|2052.74|2058.73|2052.53|2059.42|2053.22|2058.68|2052.48|38
1653318010000|2022-05-23 15:00:10|2058.72|2052.52|2057.69|2051.49|2059.27|2053.07|2057.68|2051.48|35
1653318020000|2022-05-23 15:00:20|2057.77|2051.57|2058.16|2051.96|2058.31|2052.11|2057.77|2051.57|36
1653318030000|2022-05-23 15:00:30|2058.18|2051.98|2058.42|2052.22|2058.59|2052.39|2058.02|2051.82|33
1653318040000|2022-05-23 15:00:40|2058.41|2052.21|2057.97|2051.77|2058.46|2052.26|2057.97|2051.77|31
1653318050000|2022-05-23 15:00:50|2058.01|2051.81|2057.84|2051.64|2058.42|2052.22|2057.69|2051.49|29
1653318060000|2022-05-23 15:01:00|2057.83|2051.63|2058.03|2051.83|2058.05|2051.85|2057.43|2051.23|32
1653318070000|2022-05-23 15:01:10|2058.12|2051.92|2059.29|2053.09|2059.45|2053.25|2058.12|2051.92|30
1653318080000|2022-05-23 15:01:20|2059.35|2053.15|2060.17|2053.97|2060.23|2054.03|2059.26|2053.06|34
1653318090000|2022-05-23 15:01:30|2060.14|2053.94|2061.91|2055.71|2061.93|2055.73|2059.89|2053.69|37
1653318100000|2022-05-23 15:01:40|2062.1|2055.9|2063.71|2057.51|2064.66|2058.46|2061.99|2055.79|39
1653318110000|2022-05-23 15:01:50|2063.81|2057.61|2062.75|2056.55|2064.14|2057.94|2062.44|2056.24|38
1653318120000|2022-05-23 15:02:00|2062.98|2056.78|2062.68|2056.48|2063.51|2057.31|2062.68|2056.48|39
1653318130000|2022-05-23 15:02:10|2062.59|2056.39|2062.63|2056.43|2062.69|2056.49|2062.2|2056|35
1653318140000|2022-05-23 15:02:20|2062.62|2056.42|2063.83|2057.63|2064|2057.8|2062.62|2056.42|36
1653318150000|2022-05-23 15:02:30|2063.84|2057.64|2063.79|2057.59|2064|2057.8|2063.73|2057.53|32
1653318160000|2022-05-23 15:02:40|2063.8|2057.6|2063.18|2056.98|2064.02|2057.82|2063.17|2056.97|34
1653318170000|2022-05-23 15:02:50|2063.2|2057|2063.98|2057.78|2063.98|2057.78|2063.2|2057|38
1653318180000|2022-05-23 15:03:00|2063.97|2057.77|2063.94|2057.74|2064.63|2058.43|2063.8|2057.6|16
1653318190000|2022-05-23 15:03:10|2063.95|2057.75|2065.18|2058.98|2065.31|2059.11|2063.95|2057.75|35
1653318200000|2022-05-23 15:03:20|2065.22|2059.02|2065.73|2059.53|2065.82|2059.62|2065.22|2059.02|33
1653318210000|2022-05-23 15:03:30|2065.74|2059.54|2066.19|2059.99|2066.26|2060.06|2065.4|2059.2|33
1653318220000|2022-05-23 15:03:40|2066.26|2060.06|2066.03|2059.83|2066.48|2060.28|2065.95|2059.75|37
1653318230000|2022-05-23 15:03:50|2066.02|2059.82|2065.87|2059.67|2066.22|2060.02|2065.63|2059.43|37
1653318240000|2022-05-23 15:04:00|2066.44|2060.24|2066.33|2060.13|2067.02|2060.82|2066.13|2059.93|39
1653318250000|2022-05-23 15:04:10|2066.07|2059.87|2066.08|2059.88|2066.36|2060.16|2065.47|2059.27|39
1653318260000|2022-05-23 15:04:20|2066.02|2059.82|2067.16|2060.96|2067.16|2060.96|2065.96|2059.76|38
1653318270000|2022-05-23 15:04:30|2067.17|2060.97|2067.45|2061.25|2068.16|2061.96|2067.13|2060.93|29
1653318280000|2022-05-23 15:04:40|2067.56|2061.36|2067.84|2061.64|2068.04|2061.84|2067.39|2061.19|34
1653318290000|2022-05-23 15:04:50|2067.83|2061.63|2067.94|2061.74|2068.19|2061.99|2067.05|2060.85|37
1653318300000|2022-05-23 15:05:00|2067.75|2061.55|2068.34|2062.14|2068.49|2062.29|2067.74|2061.54|36
1653318310000|2022-05-23 15:05:10|2068.47|2062.27|2068|2061.8|2068.59|2062.39|2067.44|2061.24|35
1653318320000|2022-05-23 15:05:20|2067.79|2061.59|2066.77|2060.57|2067.86|2061.66|2066.69|2060.49|36
1653318330000|2022-05-23 15:05:30|2066.69|2060.49|2066.44|2060.24|2066.79|2060.59|2066.01|2059.81|36
1653318340000|2022-05-23 15:05:40|2066.4|2060.2|2067.01|2060.81|2067.04|2060.84|2066.07|2059.87|33
1653318350000|2022-05-23 15:05:50|2066.99|2060.79|2067.26|2061.06|2067.26|2061.06|2066.77|2060.57|31
1653318360000|2022-05-23 15:06:00|2067.41|2061.21|2069.22|2063.02|2069.36|2063.16|2067.41|2061.21|35
1653318370000|2022-05-23 15:06:10|2069.09|2062.89|2068.38|2062.18|2069.47|2063.27|2068.38|2062.18|37
1653318380000|2022-05-23 15:06:20|2068.37|2062.17|2068.13|2061.93|2068.9|2062.7|2068.09|2061.89|38
1653318390000|2022-05-23 15:06:30|2068.06|2061.86|2067.78|2061.58|2068.14|2061.94|2067.69|2061.49|36
1653318400000|2022-05-23 15:06:40|2067.74|2061.54|2067.22|2061.02|2067.92|2061.72|2067.21|2061.01|31
1653318410000|2022-05-23 15:06:50|2067.24|2061.04|2065.91|2059.71|2067.3|2061.1|2065.84|2059.64|32
1653318420000|2022-05-23 15:07:00|2065.84|2059.64|2065.83|2059.63|2066.29|2060.09|2065.5|2059.3|35
1653318430000|2022-05-23 15:07:10|2066.02|2059.82|2066.46|2060.26|2067.21|2061.01|2065.83|2059.63|31
1653318440000|2022-05-23 15:07:20|2066.28|2060.08|2066.23|2060.03|2066.53|2060.33|2066.02|2059.82|32
1653318450000|2022-05-23 15:07:30|2066.53|2060.33|2066.88|2060.68|2067.02|2060.82|2065.96|2059.76|32
1653318460000|2022-05-23 15:07:40|2066.9|2060.7|2066.17|2059.97|2067.09|2060.89|2066.17|2059.97|37
1653318470000|2022-05-23 15:07:50|2066.16|2059.96|2066.71|2060.51|2067.02|2060.82|2066.16|2059.96|32
1653318480000|2022-05-23 15:08:00|2066.58|2060.38|2066.67|2060.47|2067.12|2060.92|2066.57|2060.37|32
1653318490000|2022-05-23 15:08:10|2066.64|2060.44|2067.34|2061.14|2067.52|2061.32|2066.62|2060.42|35
1653318500000|2022-05-23 15:08:20|2067.22|2061.02|2067.08|2060.88|2067.41|2061.21|2067.03|2060.83|30
1653318510000|2022-05-23 15:08:30|2067.33|2061.13|2067.06|2060.86|2067.37|2061.17|2066.98|2060.78|33
1653318520000|2022-05-23 15:08:40|2067.05|2060.85|2067.15|2060.95|2067.17|2060.97|2066.82|2060.62|30
1653318530000|2022-05-23 15:08:50|2067.16|2060.96|2066.69|2060.49|2067.29|2061.09|2066.67|2060.47|30
1653318540000|2022-05-23 15:09:00|2066.64|2060.44|2066.21|2060.01|2066.64|2060.44|2065.92|2059.72|37
1653318550000|2022-05-23 15:09:10|2066.32|2060.12|2066.17|2059.97|2066.39|2060.19|2066.07|2059.87|38
1653318560000|2022-05-23 15:09:20|2066.11|2059.91|2066.18|2059.98|2066.65|2060.45|2066.08|2059.88|37
1653318570000|2022-05-23 15:09:30|2066.19|2059.99|2066.23|2060.03|2066.27|2060.07|2066.01|2059.81|33
1653318580000|2022-05-23 15:09:40|2066.41|2060.21|2066.41|2060.21|2066.68|2060.48|2066.22|2060.02|35
1653318590000|2022-05-23 15:09:50|2066.49|2060.29|2066.74|2060.54|2066.74|2060.54|2066.3|2060.1|34
1653318600000|2022-05-23 15:10:00|2066.89|2060.69|2066.34|2060.14|2066.98|2060.78|2066.3|2060.1|39
1653318610000|2022-05-23 15:10:10|2066.36|2060.16|2066.76|2060.56|2066.76|2060.56|2066.32|2060.12|33
1653318620000|2022-05-23 15:10:20|2066.75|2060.55|2066.85|2060.65|2066.92|2060.72|2066.59|2060.39|31
1653318630000|2022-05-23 15:10:30|2066.84|2060.64|2068.76|2062.56|2068.81|2062.61|2066.75|2060.55|36
1653318640000|2022-05-23 15:10:40|2068.75|2062.55|2068.42|2062.22|2068.88|2062.68|2067.49|2061.29|31
1653318650000|2022-05-23 15:10:50|2068.2|2062|2067.96|2061.76|2068.51|2062.31|2067.84|2061.64|32
1653318660000|2022-05-23 15:11:00|2068.13|2061.93|2066.99|2060.79|2068.26|2062.06|2066.91|2060.71|33
1653318670000|2022-05-23 15:11:10|2067.02|2060.82|2066.59|2060.39|2067.11|2060.91|2066.59|2060.39|36
1653318680000|2022-05-23 15:11:20|2066.57|2060.37|2066.56|2060.36|2066.65|2060.45|2066.26|2060.06|34
1653318690000|2022-05-23 15:11:30|2066.58|2060.38|2066.48|2060.28|2066.65|2060.45|2066.34|2060.14|27
1653318700000|2022-05-23 15:11:40|2066.36|2060.16|2066.3|2060.1|2066.36|2060.16|2065.97|2059.77|30
1653318710000|2022-05-23 15:11:50|2066.32|2060.12|2066.32|2060.12|2066.59|2060.39|2065.97|2059.77|37
1653318720000|2022-05-23 15:12:00|2066.3|2060.1|2065.97|2059.77|2066.38|2060.18|2065.77|2059.57|30
1653318730000|2022-05-23 15:12:10|2066.03|2059.83|2065.86|2059.66|2066.37|2060.17|2065.86|2059.66|30
1653318740000|2022-05-23 15:12:20|2065.89|2059.69|2066.16|2059.96|2066.16|2059.96|2064.73|2058.53|33
1653318750000|2022-05-23 15:12:30|2065.99|2059.79|2066.14|2059.94|2066.31|2060.11|2065.96|2059.76|34
1653318760000|2022-05-23 15:12:40|2066.28|2060.08|2066.33|2060.13|2066.35|2060.15|2065.84|2059.64|29
1653318770000|2022-05-23 15:12:50|2066.27|2060.07|2066.82|2060.62|2067.04|2060.84|2066.07|2059.87|35
1653318780000|2022-05-23 15:13:00|2066.85|2060.65|2067.43|2061.23|2067.9|2061.7|2066.78|2060.58|34
1653318790000|2022-05-23 15:13:10|2067.41|2061.21|2068.11|2061.91|2068.11|2061.91|2067.05|2060.85|35
1653318800000|2022-05-23 15:13:20|2068.17|2061.97|2068.99|2062.79|2068.99|2062.79|2068.17|2061.97|33
1653318810000|2022-05-23 15:13:30|2069.28|2063.08|2068.55|2062.35|2069.47|2063.27|2068.25|2062.05|40
1653318820000|2022-05-23 15:13:40|2068.67|2062.47|2068.15|2061.95|2068.78|2062.58|2068.14|2061.94|30
1653318830000|2022-05-23 15:13:50|2068.03|2061.83|2068.27|2062.07|2068.28|2062.08|2067.92|2061.72|34
1653318840000|2022-05-23 15:14:00|2068.3|2062.1|2068.35|2062.15|2068.47|2062.27|2068.09|2061.89|34
1653318850000|2022-05-23 15:14:10|2068.37|2062.17|2068.48|2062.28|2068.61|2062.41|2068.26|2062.06|28
1653318860000|2022-05-23 15:14:20|2068.47|2062.27|2068.51|2062.31|2068.87|2062.67|2068.45|2062.25|27
1653318870000|2022-05-23 15:14:30|2068.59|2062.39|2069.4|2063.2|2069.71|2063.51|2068.59|2062.39|28
1653318880000|2022-05-23 15:14:40|2068.85|2062.65|2070.91|2064.71|2070.91|2064.71|2068.84|2062.64|31
1653318890000|2022-05-23 15:14:50|2070.89|2064.69|2072.3|2066.1|2072.43|2066.23|2070.89|2064.69|37
1653318900000|2022-05-23 15:15:00|2072.26|2066.06|2072.84|2066.64|2072.86|2066.66|2072.26|2066.06|35
1653318910000|2022-05-23 15:15:10|2072.83|2066.63|2072.54|2066.34|2072.9|2066.7|2072.44|2066.24|37
1653318920000|2022-05-23 15:15:20|2072.56|2066.36|2072.61|2066.41|2072.94|2066.74|2072.32|2066.12|32
1653318930000|2022-05-23 15:15:30|2072.6|2066.4|2072.35|2066.15|2072.78|2066.58|2072.28|2066.08|30
1653318940000|2022-05-23 15:15:40|2072.6|2066.4|2072.44|2066.24|2072.6|2066.4|2072.07|2065.87|31
1653318950000|2022-05-23 15:15:50|2072.39|2066.19|2072.43|2066.23|2072.54|2066.34|2072.3|2066.1|31
1653318960000|2022-05-23 15:16:00|2072.42|2066.22|2072.56|2066.36|2072.56|2066.36|2072.09|2065.89|34
1653318970000|2022-05-23 15:16:10|2072.74|2066.54|2073.71|2067.51|2073.71|2067.51|2072.74|2066.54|21
1653318980000|2022-05-23 15:16:20|2073.81|2067.61|2074.88|2068.68|2074.88|2068.68|2073.81|2067.61|34
1653318990000|2022-05-23 15:16:30|2074.85|2068.65|2074.43|2068.23|2075.15|2068.95|2074.37|2068.17|37
1653319000000|2022-05-23 15:16:40|2074.45|2068.25|2074.53|2068.33|2074.72|2068.52|2074.4|2068.2|36
1653319010000|2022-05-23 15:16:50|2074.59|2068.39|2074.44|2068.24|2074.68|2068.48|2074.4|2068.2|33
1653319020000|2022-05-23 15:17:00|2074.45|2068.25|2073.93|2067.73|2074.45|2068.25|2073.93|2067.73|32
1653319030000|2022-05-23 15:17:10|2073.97|2067.77|2074.42|2068.22|2074.7|2068.5|2073.89|2067.69|38
1653319040000|2022-05-23 15:17:20|2074.45|2068.25|2073.07|2066.87|2074.6|2068.4|2073.06|2066.86|36
1653319050000|2022-05-23 15:17:30|2073.06|2066.86|2073.08|2066.88|2073.18|2066.98|2072.83|2066.63|35
1653319060000|2022-05-23 15:17:40|2073.18|2066.98|2073.25|2067.05|2073.58|2067.38|2072.89|2066.69|34
1653319070000|2022-05-23 15:17:50|2073.38|2067.18|2073.14|2066.94|2073.38|2067.18|2073.03|2066.83|34
1653319080000|2022-05-23 15:18:00|2073.3|2067.1|2072.92|2066.72|2073.3|2067.1|2072.31|2066.11|36
1653319090000|2022-05-23 15:18:10|2072.86|2066.66|2073.02|2066.82|2073.24|2067.04|2072.86|2066.66|37
1653319100000|2022-05-23 15:18:20|2073.04|2066.84|2073.51|2067.31|2074.49|2068.29|2073|2066.8|36
1653319110000|2022-05-23 15:18:30|2073.42|2067.22|2073.03|2066.83|2073.7|2067.5|2072.95|2066.75|37
1653319120000|2022-05-23 15:18:40|2072.99|2066.79|2071.96|2065.76|2073.03|2066.83|2071.95|2065.75|27
1653319130000|2022-05-23 15:18:50|2071.89|2065.69|2071.76|2065.56|2071.9|2065.7|2071.69|2065.49|32
1653319140000|2022-05-23 15:19:00|2071.74|2065.54|2071.05|2064.85|2071.96|2065.76|2071.05|2064.85|27
1653319150000|2022-05-23 15:19:10|2070.86|2064.66|2070.74|2064.54|2071.21|2065.01|2069.98|2063.78|37
1653319160000|2022-05-23 15:19:20|2070.73|2064.53|2071.1|2064.9|2071.18|2064.98|2070.3|2064.1|36
1653319170000|2022-05-23 15:19:30|2071.13|2064.93|2071.74|2065.54|2071.87|2065.67|2070.89|2064.69|34
1653319180000|2022-05-23 15:19:40|2071.72|2065.52|2070.78|2064.58|2071.72|2065.52|2070.6|2064.4|32
1653319190000|2022-05-23 15:19:50|2070.8|2064.6|2071.01|2064.81|2071.35|2065.15|2070.62|2064.42|38
1653319200000|2022-05-23 15:20:00|2071.12|2064.92|2070.44|2064.24|2071.12|2064.92|2070.23|2064.03|38
1653319210000|2022-05-23 15:20:10|2070.39|2064.19|2071.33|2065.13|2071.33|2065.13|2070.19|2063.99|38
1653319220000|2022-05-23 15:20:20|2071.35|2065.15|2071.53|2065.33|2071.94|2065.74|2071.1|2064.9|37
1653319230000|2022-05-23 15:20:30|2071.52|2065.32|2071.54|2065.34|2071.61|2065.41|2071.18|2064.98|39
1653319240000|2022-05-23 15:20:40|2071.34|2065.14|2071.51|2065.31|2071.65|2065.45|2071.07|2064.87|37
1653319250000|2022-05-23 15:20:50|2071.33|2065.13|2072.4|2066.2|2072.42|2066.22|2071.29|2065.09|35
1653319260000|2022-05-23 15:21:00|2072.48|2066.28|2071.67|2065.47|2072.82|2066.62|2071.67|2065.47|39
1653319270000|2022-05-23 15:21:10|2071.34|2065.14|2070.51|2064.31|2071.36|2065.16|2069.67|2063.47|35
1653319280000|2022-05-23 15:21:20|2070.62|2064.42|2071.87|2065.67|2071.95|2065.75|2070.62|2064.42|34
1653319290000|2022-05-23 15:21:30|2071.88|2065.68|2071.83|2065.63|2072.07|2065.87|2071.66|2065.46|37
1653319300000|2022-05-23 15:21:40|2071.63|2065.43|2071.94|2065.74|2072.37|2066.17|2071.34|2065.14|36
1653319310000|2022-05-23 15:21:50|2072.18|2065.98|2071.24|2065.04|2072.26|2066.06|2071.17|2064.97|33
1653319320000|2022-05-23 15:22:00|2071.25|2065.05|2071.16|2064.96|2072.01|2065.81|2071.05|2064.85|35
1653319330000|2022-05-23 15:22:10|2071.14|2064.94|2071.41|2065.21|2071.83|2065.63|2071.03|2064.83|38
1653319340000|2022-05-23 15:22:20|2071.42|2065.22|2072.09|2065.89|2072.11|2065.91|2071.29|2065.09|33
1653319350000|2022-05-23 15:22:30|2071.98|2065.78|2071.67|2065.47|2071.98|2065.78|2071.32|2065.12|37
1653319360000|2022-05-23 15:22:40|2071.84|2065.64|2073.01|2066.81|2073.01|2066.81|2071.84|2065.64|34
1653319370000|2022-05-23 15:22:50|2072.8|2066.6|2072.53|2066.33|2073.08|2066.88|2072.43|2066.23|38
1653319380000|2022-05-23 15:23:00|2072.48|2066.28|2071.31|2065.11|2072.48|2066.28|2071.31|2065.11|36
1653319390000|2022-05-23 15:23:10|2071.45|2065.25|2070.86|2064.66|2071.45|2065.25|2069.59|2063.39|35
1653319400000|2022-05-23 15:23:20|2070.87|2064.67|2069.86|2063.66|2070.87|2064.67|2069.43|2063.23|39
1653319410000|2022-05-23 15:23:30|2069.54|2063.34|2070.57|2064.37|2070.83|2064.63|2069.54|2063.34|37
1653319420000|2022-05-23 15:23:40|2070.52|2064.32|2068.89|2062.69|2070.64|2064.44|2068.62|2062.42|39
1653319430000|2022-05-23 15:23:50|2068.94|2062.74|2069.2|2063|2069.24|2063.04|2068.59|2062.39|32
1653319440000|2022-05-23 15:24:00|2069.57|2063.37|2069.81|2063.61|2069.9|2063.7|2069.55|2063.35|32
1653319450000|2022-05-23 15:24:10|2069.83|2063.63|2070.56|2064.36|2070.56|2064.36|2069.57|2063.37|32
1653319460000|2022-05-23 15:24:20|2070.78|2064.58|2070.19|2063.99|2070.8|2064.6|2069.94|2063.74|37
1653319470000|2022-05-23 15:24:30|2070.18|2063.98|2070.55|2064.35|2070.7|2064.5|2069.91|2063.71|36
1653319480000|2022-05-23 15:24:40|2070.85|2064.65|2070.72|2064.52|2070.99|2064.79|2070.29|2064.09|31
1653319490000|2022-05-23 15:24:50|2070.68|2064.48|2070.58|2064.38|2071.33|2065.13|2070.44|2064.24|31
1653319500000|2022-05-23 15:25:00|2070.57|2064.37|2070.48|2064.28|2070.58|2064.38|2069.71|2063.51|37
1653319510000|2022-05-23 15:25:10|2070.51|2064.31|2069.86|2063.66|2070.66|2064.46|2069.69|2063.49|37
1653319520000|2022-05-23 15:25:20|2069.97|2063.77|2069.8|2063.6|2069.99|2063.79|2069.64|2063.44|35
1653319530000|2022-05-23 15:25:30|2069.84|2063.64|2070.26|2064.06|2070.45|2064.25|2069.69|2063.49|37
1653319540000|2022-05-23 15:25:40|2070.25|2064.05|2071.62|2065.42|2071.73|2065.53|2070.24|2064.04|38
1653319550000|2022-05-23 15:25:50|2071.67|2065.47|2072.5|2066.3|2072.72|2066.52|2071.67|2065.47|41
1653319560000|2022-05-23 15:26:00|2072.63|2066.43|2071.88|2065.68|2073|2066.8|2071.75|2065.55|37
1653319570000|2022-05-23 15:26:10|2071.86|2065.66|2071.03|2064.83|2071.92|2065.72|2070.93|2064.73|37
1653319580000|2022-05-23 15:26:20|2071.04|2064.84|2070.56|2064.36|2071.04|2064.84|2070.37|2064.17|34
1653319590000|2022-05-23 15:26:30|2070.5|2064.3|2069.79|2063.59|2070.81|2064.61|2069.79|2063.59|35
1653319600000|2022-05-23 15:26:40|2069.85|2063.65|2069.94|2063.74|2070.02|2063.82|2069.44|2063.24|40
1653319610000|2022-05-23 15:26:50|2069.95|2063.75|2070.47|2064.27|2070.47|2064.27|2069.84|2063.64|30
1653319620000|2022-05-23 15:27:00|2070.52|2064.32|2072.58|2066.38|2072.98|2066.78|2070.52|2064.32|35
1653319630000|2022-05-23 15:27:10|2072.55|2066.35|2072.8|2066.6|2072.8|2066.6|2072.03|2065.83|38
1653319640000|2022-05-23 15:27:20|2072.89|2066.69|2072.15|2065.95|2073.03|2066.83|2071.48|2065.28|38
1653319650000|2022-05-23 15:27:30|2072.17|2065.97|2071.74|2065.54|2072.43|2066.23|2071.56|2065.36|36
1653319660000|2022-05-23 15:27:40|2071.61|2065.41|2070.59|2064.39|2071.66|2065.46|2070.29|2064.09|33
1653319670000|2022-05-23 15:27:50|2070.53|2064.33|2070.48|2064.28|2071.07|2064.87|2070.44|2064.24|39
1653319680000|2022-05-23 15:28:00|2070.5|2064.3|2070.94|2064.74|2071.14|2064.94|2070.4|2064.2|38
1653319690000|2022-05-23 15:28:10|2070.87|2064.67|2071.28|2065.08|2071.28|2065.08|2070.67|2064.47|37
1653319700000|2022-05-23 15:28:20|2071.21|2065.01|2070.65|2064.45|2071.21|2065.01|2070.53|2064.33|34
1653319710000|2022-05-23 15:28:30|2070.68|2064.48|2071.45|2065.25|2071.53|2065.33|2070.53|2064.33|35
1653319720000|2022-05-23 15:28:40|2071.6|2065.4|2071.51|2065.31|2071.96|2065.76|2071.26|2065.06|33
1653319730000|2022-05-23 15:28:50|2071.54|2065.34|2072.26|2066.06|2072.53|2066.33|2071.54|2065.34|31
1653319740000|2022-05-23 15:29:00|2072.19|2065.99|2072.11|2065.91|2072.57|2066.37|2071.98|2065.78|37
1653319750000|2022-05-23 15:29:10|2072.03|2065.83|2072.1|2065.9|2072.36|2066.16|2071.72|2065.52|34
1653319760000|2022-05-23 15:29:20|2072.09|2065.89|2072.26|2066.06|2072.5|2066.3|2071.95|2065.75|31
1653319770000|2022-05-23 15:29:30|2072.27|2066.07|2072.96|2066.76|2073.27|2067.07|2072.27|2066.07|34
1653319780000|2022-05-23 15:29:40|2072.9|2066.7|2073.76|2067.56|2073.76|2067.56|2072.75|2066.55|35
1653319790000|2022-05-23 15:29:50|2073.62|2067.42|2072.99|2066.79|2073.62|2067.42|2072.95|2066.75|39
1653319800000|2022-05-23 15:30:00|2073|2066.8|2073.84|2067.64|2073.84|2067.64|2073|2066.8|37
1653319810000|2022-05-23 15:30:10|2073.96|2067.76|2074.27|2068.07|2074.66|2068.46|2073.76|2067.56|33
1653319820000|2022-05-23 15:30:20|2074.14|2067.94|2073.19|2066.99|2074.17|2067.97|2073.14|2066.94|33
1653319830000|2022-05-23 15:30:30|2073.06|2066.86|2073.96|2067.76|2074.31|2068.11|2072.66|2066.46|35
1653319840000|2022-05-23 15:30:40|2073.98|2067.78|2073.02|2066.82|2073.98|2067.78|2072.99|2066.79|37
1653319850000|2022-05-23 15:30:50|2072.9|2066.7|2072.74|2066.54|2073.05|2066.85|2072.55|2066.35|34
1653319860000|2022-05-23 15:31:00|2072.82|2066.62|2073.52|2067.32|2073.72|2067.52|2072.77|2066.57|31
1653319870000|2022-05-23 15:31:10|2073.49|2067.29|2073.68|2067.48|2073.7|2067.5|2073.34|2067.14|31
1653319880000|2022-05-23 15:31:20|2073.69|2067.49|2073.81|2067.61|2074.06|2067.86|2073.28|2067.08|29
1653319890000|2022-05-23 15:31:30|2073.45|2067.25|2073.62|2067.42|2074.13|2067.93|2073.28|2067.08|34
1653319900000|2022-05-23 15:31:40|2073.63|2067.43|2073.45|2067.25|2073.95|2067.75|2073.45|2067.25|25
1653319910000|2022-05-23 15:31:50|2073.62|2067.42|2074.15|2067.95|2074.43|2068.23|2073.45|2067.25|36
1653319920000|2022-05-23 15:32:00|2073.79|2067.59|2074.79|2068.59|2075.29|2069.09|2073.79|2067.59|35
1653319930000|2022-05-23 15:32:10|2074.53|2068.33|2074.63|2068.43|2075.32|2069.12|2074.38|2068.18|20
1653319940000|2022-05-23 15:32:20|2074.47|2068.27|2074.27|2068.07|2075.13|2068.93|2073.86|2067.66|37
1653319950000|2022-05-23 15:32:30|2073.77|2067.57|2073.37|2067.17|2074.4|2068.2|2073.37|2067.17|35
1653319960000|2022-05-23 15:32:40|2073.45|2067.25|2073.78|2067.58|2073.97|2067.77|2073.38|2067.18|37
1653319970000|2022-05-23 15:32:50|2073.73|2067.53|2072.73|2066.53|2073.94|2067.74|2072.55|2066.35|28
1653319980000|2022-05-23 15:33:00|2072.76|2066.56|2073.29|2067.09|2073.58|2067.38|2072.41|2066.21|37
1653319990000|2022-05-23 15:33:10|2073.26|2067.06|2074.24|2068.04|2074.24|2068.04|2073.26|2067.06|31
1653320000000|2022-05-23 15:33:20|2074.08|2067.88|2074.86|2068.66|2075.15|2068.95|2074.08|2067.88|31
1653320010000|2022-05-23 15:33:30|2075.02|2068.82|2074.72|2068.52|2075.07|2068.87|2074.61|2068.41|32
1653320020000|2022-05-23 15:33:40|2074.56|2068.36|2075.55|2069.35|2075.77|2069.57|2074.56|2068.36|35
1653320030000|2022-05-23 15:33:50|2075.5|2069.3|2073.97|2067.77|2075.66|2069.46|2073.31|2067.11|37
1653320040000|2022-05-23 15:34:00|2074.05|2067.85|2074.38|2068.18|2075.03|2068.83|2074.05|2067.85|38
1653320050000|2022-05-23 15:34:10|2074.39|2068.19|2074.13|2067.93|2074.48|2068.28|2073.57|2067.37|35
1653320060000|2022-05-23 15:34:20|2074.2|2068|2074.05|2067.85|2074.2|2068|2073.86|2067.66|33
1653320070000|2022-05-23 15:34:30|2074.02|2067.82|2074.12|2067.92|2074.32|2068.12|2073.85|2067.65|32
1653320080000|2022-05-23 15:34:40|2074.23|2068.03|2074.41|2068.21|2074.41|2068.21|2073.86|2067.66|37
1653320090000|2022-05-23 15:34:50|2074.42|2068.22|2074.13|2067.93|2074.46|2068.26|2074.05|2067.85|31
1653320100000|2022-05-23 15:35:00|2074.1|2067.9|2074.36|2068.16|2074.56|2068.36|2074.02|2067.82|33
1653320110000|2022-05-23 15:35:10|2074.39|2068.19|2074.8|2068.6|2074.8|2068.6|2074.33|2068.13|31
1653320120000|2022-05-23 15:35:20|2074.82|2068.62|2074.86|2068.66|2074.86|2068.66|2074.31|2068.11|31
1653320130000|2022-05-23 15:35:30|2074.87|2068.67|2074.42|2068.22|2075.01|2068.81|2074.42|2068.22|35
1653320140000|2022-05-23 15:35:40|2074.59|2068.39|2073.79|2067.59|2074.59|2068.39|2073.76|2067.56|31
1653320150000|2022-05-23 15:35:50|2073.85|2067.65|2072.97|2066.77|2073.85|2067.65|2072.97|2066.77|37
1653320160000|2022-05-23 15:36:00|2073.18|2066.98|2072.89|2066.69|2073.49|2067.29|2072.33|2066.13|32
1653320170000|2022-05-23 15:36:10|2072.38|2066.18|2072.38|2066.18|2072.89|2066.69|2072.27|2066.07|29
1653320180000|2022-05-23 15:36:20|2072.55|2066.35|2072.33|2066.13|2072.81|2066.61|2072.2|2066|27
1653320190000|2022-05-23 15:36:30|2072.52|2066.32|2072.5|2066.3|2072.81|2066.61|2071.68|2065.48|29
1653320200000|2022-05-23 15:36:40|2072.03|2065.83|2071.58|2065.38|2072.5|2066.3|2071.48|2065.28|30
1653320210000|2022-05-23 15:36:50|2071.78|2065.58|2071.34|2065.14|2071.78|2065.58|2071.2|2065|34
1653320220000|2022-05-23 15:37:00|2071.23|2065.03|2071.1|2064.9|2071.46|2065.26|2071.07|2064.87|36
1653320230000|2022-05-23 15:37:10|2071.06|2064.86|2071.6|2065.4|2071.79|2065.59|2071.02|2064.82|36
1653320240000|2022-05-23 15:37:20|2071.64|2065.44|2072.06|2065.86|2072.81|2066.61|2071.62|2065.42|38
1653320250000|2022-05-23 15:37:30|2072.22|2066.02|2071.57|2065.37|2072.22|2066.02|2071.48|2065.28|37
1653320260000|2022-05-23 15:37:40|2071.64|2065.44|2070.96|2064.76|2071.79|2065.59|2070.96|2064.76|36
1653320270000|2022-05-23 15:37:50|2070.97|2064.77|2070.74|2064.54|2070.97|2064.77|2070.56|2064.36|35
1653320280000|2022-05-23 15:38:00|2070.76|2064.56|2072.64|2066.44|2072.87|2066.67|2070.69|2064.49|37
1653320290000|2022-05-23 15:38:10|2072.88|2066.68|2074.19|2067.99|2074.33|2068.13|2072.88|2066.68|39
1653320300000|2022-05-23 15:38:20|2074.03|2067.83|2075.9|2069.7|2075.9|2069.7|2074.03|2067.83|36
1653320310000|2022-05-23 15:38:30|2075.88|2069.68|2073.64|2067.44|2075.9|2069.7|2073.26|2067.06|36
1653320320000|2022-05-23 15:38:40|2073.74|2067.54|2073.34|2067.14|2073.83|2067.63|2073.34|2067.14|31
1653320330000|2022-05-23 15:38:50|2073.35|2067.15|2073.16|2066.96|2073.42|2067.22|2072.93|2066.73|26
1653320340000|2022-05-23 15:39:00|2072.89|2066.69|2073.49|2067.29|2073.49|2067.29|2072.79|2066.59|33
1653320350000|2022-05-23 15:39:10|2073.5|2067.3|2073.54|2067.34|2073.64|2067.44|2073.28|2067.08|35
1653320360000|2022-05-23 15:39:20|2073.65|2067.45|2073.96|2067.76|2074.07|2067.87|2073.55|2067.35|34
1653320370000|2022-05-23 15:39:30|2074.06|2067.86|2073.61|2067.41|2074.34|2068.14|2073.52|2067.32|37
1653320380000|2022-05-23 15:39:40|2073.83|2067.63|2075.52|2069.32|2075.73|2069.53|2073.68|2067.48|38
1653320390000|2022-05-23 15:39:50|2075.48|2069.28|2076.63|2070.43|2076.72|2070.52|2075.3|2069.1|35
1653320400000|2022-05-23 15:40:00|2076.78|2070.58|2073.09|2066.89|2076.86|2070.66|2072.62|2066.42|37
1653320410000|2022-05-23 15:40:10|2073.1|2066.9|2073.13|2066.93|2073.33|2067.13|2072.4|2066.2|38
1653320420000|2022-05-23 15:40:20|2073.17|2066.97|2072.64|2066.44|2073.32|2067.12|2072.39|2066.19|37
1653320430000|2022-05-23 15:40:30|2072.69|2066.49|2072.53|2066.33|2072.78|2066.58|2072.03|2065.83|34
1653320440000|2022-05-23 15:40:40|2072.58|2066.38|2071.69|2065.49|2072.78|2066.58|2071.69|2065.49|35
1653320450000|2022-05-23 15:40:50|2071.68|2065.48|2071.63|2065.43|2071.82|2065.62|2071.13|2064.93|36
1653320460000|2022-05-23 15:41:00|2071.64|2065.44|2072.58|2066.38|2072.69|2066.49|2071.64|2065.44|33
1653320470000|2022-05-23 15:41:10|2072.56|2066.36|2072.41|2066.21|2072.73|2066.53|2072.39|2066.19|33
1653320480000|2022-05-23 15:41:20|2072.67|2066.47|2072.77|2066.57|2073.07|2066.87|2072.44|2066.24|29
1653320490000|2022-05-23 15:41:30|2072.61|2066.41|2072.2|2066|2072.76|2066.56|2072.2|2066|31
1653320500000|2022-05-23 15:41:40|2072.14|2065.94|2072.14|2065.94|2072.24|2066.04|2071.94|2065.74|27
1653320510000|2022-05-23 15:41:50|2072.15|2065.95|2071.37|2065.17|2072.3|2066.1|2071.3|2065.1|29
1653320520000|2022-05-23 15:42:00|2071.33|2065.13|2071.2|2065|2071.42|2065.22|2070.5|2064.3|32
1653320530000|2022-05-23 15:42:10|2071.29|2065.09|2071.07|2064.87|2071.4|2065.2|2071.04|2064.84|35
1653320540000|2022-05-23 15:42:20|2071.09|2064.89|2070.67|2064.47|2071.3|2065.1|2070.62|2064.42|27
1653320550000|2022-05-23 15:42:30|2070.82|2064.62|2071.33|2065.13|2071.51|2065.31|2070.79|2064.59|34
1653320560000|2022-05-23 15:42:40|2071.36|2065.16|2071.29|2065.09|2071.45|2065.25|2071.27|2065.07|35
1653320570000|2022-05-23 15:42:50|2071.31|2065.11|2072.63|2066.43|2072.63|2066.43|2071.29|2065.09|30
1653320580000|2022-05-23 15:43:00|2072.64|2066.44|2072.38|2066.18|2072.64|2066.44|2072.28|2066.08|32
1653320590000|2022-05-23 15:43:10|2072.37|2066.17|2072.28|2066.08|2072.66|2066.46|2072.02|2065.82|33
1653320600000|2022-05-23 15:43:20|2072.27|2066.07|2072.42|2066.22|2072.76|2066.56|2072.26|2066.06|32
1653320610000|2022-05-23 15:43:30|2072.41|2066.21|2072.41|2066.21|2072.66|2066.46|2072.39|2066.19|27
1653320620000|2022-05-23 15:43:40|2072.44|2066.24|2072.29|2066.09|2072.45|2066.25|2072.05|2065.85|35
1653320630000|2022-05-23 15:43:50|2072.28|2066.08|2072.29|2066.09|2072.85|2066.65|2072.16|2065.96|33
1653320640000|2022-05-23 15:44:00|2072.52|2066.32|2071.77|2065.57|2072.52|2066.32|2071.36|2065.16|39
1653320650000|2022-05-23 15:44:10|2071.97|2065.77|2072.22|2066.02|2072.22|2066.02|2071.51|2065.31|36
1653320660000|2022-05-23 15:44:20|2072.1|2065.9|2071.9|2065.7|2072.18|2065.98|2071.9|2065.7|33
1653320670000|2022-05-23 15:44:30|2071.88|2065.68|2071.53|2065.33|2071.88|2065.68|2071.19|2064.99|29
1653320680000|2022-05-23 15:44:40|2071.26|2065.06|2071.65|2065.45|2071.77|2065.57|2071.18|2064.98|34
1653320690000|2022-05-23 15:44:50|2071.66|2065.46|2071.73|2065.53|2071.89|2065.69|2071.55|2065.35|36
1653320700000|2022-05-23 15:45:00|2071.81|2065.61|2072.86|2066.66|2072.86|2066.66|2071.65|2065.45|36
1653320710000|2022-05-23 15:45:10|2072.85|2066.65|2072.39|2066.19|2072.98|2066.78|2072.31|2066.11|31
1653320720000|2022-05-23 15:45:20|2072.64|2066.44|2072.41|2066.21|2073.26|2067.06|2072.32|2066.12|32
1653320730000|2022-05-23 15:45:30|2072.57|2066.37|2074.08|2067.88|2074.17|2067.97|2072.41|2066.21|35
1653320740000|2022-05-23 15:45:40|2074.32|2068.12|2074.45|2068.25|2075.57|2069.37|2074.32|2068.12|36
1653320750000|2022-05-23 15:45:50|2074.34|2068.14|2072.95|2066.75|2074.74|2068.54|2072.91|2066.71|40
1653320760000|2022-05-23 15:46:00|2072.87|2066.67|2072.67|2066.47|2073.23|2067.03|2072.61|2066.41|38
1653320770000|2022-05-23 15:46:10|2072.66|2066.46|2071.89|2065.69|2072.82|2066.62|2071.61|2065.41|35
1653320780000|2022-05-23 15:46:20|2071.92|2065.72|2071.67|2065.47|2071.99|2065.79|2071.61|2065.41|35
1653320790000|2022-05-23 15:46:30|2071.72|2065.52|2071.47|2065.27|2071.74|2065.54|2071.37|2065.17|33
1653320800000|2022-05-23 15:46:40|2071.84|2065.64|2071.19|2064.99|2071.84|2065.64|2070.38|2064.18|29
1653320810000|2022-05-23 15:46:50|2071.14|2064.94|2069.4|2063.2|2071.19|2064.99|2069.29|2063.09|38
1653320820000|2022-05-23 15:47:00|2069.62|2063.42|2069.27|2063.07|2069.74|2063.54|2069.18|2062.98|37
1653320830000|2022-05-23 15:47:10|2069.3|2063.1|2068.93|2062.73|2069.32|2063.12|2068.61|2062.41|38
1653320840000|2022-05-23 15:47:20|2069.13|2062.93|2068.92|2062.72|2069.17|2062.97|2068.61|2062.41|32
1653320850000|2022-05-23 15:47:30|2068.98|2062.78|2069.92|2063.72|2069.92|2063.72|2068.98|2062.78|30
1653320860000|2022-05-23 15:47:40|2070.04|2063.84|2069.9|2063.7|2070.04|2063.84|2069.13|2062.93|35
1653320870000|2022-05-23 15:47:50|2069.89|2063.69|2069.5|2063.3|2069.89|2063.69|2069.38|2063.18|36
1653320880000|2022-05-23 15:48:00|2069.36|2063.16|2069.14|2062.94|2069.61|2063.41|2069.14|2062.94|37
1653320890000|2022-05-23 15:48:10|2069.17|2062.97|2068|2061.8|2069.17|2062.97|2067.43|2061.23|26
1653320900000|2022-05-23 15:48:20|2068.07|2061.87|2065.78|2059.58|2068.07|2061.87|2065.71|2059.51|38
1653320910000|2022-05-23 15:48:30|2066.01|2059.81|2067.47|2061.27|2067.57|2061.37|2066.01|2059.81|36
1653320920000|2022-05-23 15:48:40|2067.46|2061.26|2066.83|2060.63|2067.51|2061.31|2066.47|2060.27|37
1653320930000|2022-05-23 15:48:50|2066.33|2060.13|2065.39|2059.19|2066.33|2060.13|2065.17|2058.97|35
1653320940000|2022-05-23 15:49:00|2065.35|2059.15|2066.66|2060.46|2066.66|2060.46|2065.23|2059.03|38
1653320950000|2022-05-23 15:49:10|2066.87|2060.67|2067.2|2061|2067.38|2061.18|2066.77|2060.57|35
1653320960000|2022-05-23 15:49:20|2067.17|2060.97|2066.23|2060.03|2067.41|2061.21|2066.23|2060.03|36
1653320970000|2022-05-23 15:49:30|2066.14|2059.94|2065.98|2059.78|2066.31|2060.11|2065.76|2059.56|38
1653320980000|2022-05-23 15:49:40|2066.12|2059.92|2066.15|2059.95|2066.39|2060.19|2065.3|2059.1|37
1653320990000|2022-05-23 15:49:50|2066.04|2059.84|2066.2|2060|2066.2|2060|2065.61|2059.41|34
1653321000000|2022-05-23 15:50:00|2066.12|2059.92|2066.93|2060.73|2067.06|2060.86|2066.12|2059.92|35
1653321010000|2022-05-23 15:50:10|2067.06|2060.86|2067.27|2061.07|2067.36|2061.16|2066.84|2060.64|32
1653321020000|2022-05-23 15:50:20|2067.32|2061.12|2066.76|2060.56|2067.32|2061.12|2066.41|2060.21|36
1653321030000|2022-05-23 15:50:30|2066.75|2060.55|2067.03|2060.83|2067.16|2060.96|2066.46|2060.26|36
1653321040000|2022-05-23 15:50:40|2067.18|2060.98|2066.99|2060.79|2067.18|2060.98|2066.68|2060.48|31
1653321050000|2022-05-23 15:50:50|2066.97|2060.77|2066.09|2059.89|2067.03|2060.83|2066.05|2059.85|28
1653321060000|2022-05-23 15:51:00|2066.05|2059.85|2065.88|2059.68|2066.08|2059.88|2065.53|2059.33|38
1653321070000|2022-05-23 15:51:10|2065.87|2059.67|2065.82|2059.62|2065.96|2059.76|2065.68|2059.48|31
1653321080000|2022-05-23 15:51:20|2065.85|2059.65|2066.1|2059.9|2066.25|2060.05|2065.59|2059.39|36
1653321090000|2022-05-23 15:51:30|2065.89|2059.69|2065.49|2059.29|2065.97|2059.77|2065.49|2059.29|30
1653321100000|2022-05-23 15:51:40|2065.5|2059.3|2066.11|2059.91|2066.27|2060.07|2065.5|2059.3|34
1653321110000|2022-05-23 15:51:50|2065.89|2059.69|2066.24|2060.04|2066.38|2060.18|2065.86|2059.66|39
1653321120000|2022-05-23 15:52:00|2066.09|2059.89|2066.17|2059.97|2066.3|2060.1|2065.84|2059.64|32
1653321130000|2022-05-23 15:52:10|2066.19|2059.99|2065.96|2059.76|2066.28|2060.08|2065.96|2059.76|34
1653321140000|2022-05-23 15:52:20|2066.17|2059.97|2066.14|2059.94|2066.2|2060|2065.9|2059.7|32
1653321150000|2022-05-23 15:52:30|2066.1|2059.9|2065.21|2059.01|2066.1|2059.9|2064.96|2058.76|38
1653321160000|2022-05-23 15:52:40|2065.09|2058.89|2064.78|2058.58|2065.29|2059.09|2064.68|2058.48|37
1653321170000|2022-05-23 15:52:50|2064.79|2058.59|2064.66|2058.46|2065.01|2058.81|2064.66|2058.46|28
1653321180000|2022-05-23 15:53:00|2064.79|2058.59|2066.13|2059.93|2066.22|2060.02|2064.79|2058.59|38
1653321190000|2022-05-23 15:53:10|2066.23|2060.03|2066.7|2060.5|2066.83|2060.63|2066.2|2060|32
1653321200000|2022-05-23 15:53:20|2066.62|2060.42|2066.43|2060.23|2066.86|2060.66|2066.01|2059.81|35
1653321210000|2022-05-23 15:53:30|2066.48|2060.28|2066.2|2060|2066.59|2060.39|2065.72|2059.52|37
1653321220000|2022-05-23 15:53:40|2066.17|2059.97|2066.33|2060.13|2066.59|2060.39|2066.11|2059.91|35
1653321230000|2022-05-23 15:53:50|2066.31|2060.11|2065.95|2059.75|2066.31|2060.11|2065.8|2059.6|38
1653321240000|2022-05-23 15:54:00|2065.92|2059.72|2066.03|2059.83|2066.22|2060.02|2065.9|2059.7|34
1653321250000|2022-05-23 15:54:10|2066.04|2059.84|2066.2|2060|2066.23|2060.03|2065.76|2059.56|31
1653321260000|2022-05-23 15:54:20|2066.32|2060.12|2066.45|2060.25|2066.47|2060.27|2066.27|2060.07|32
1653321270000|2022-05-23 15:54:30|2066.41|2060.21|2066.72|2060.52|2066.72|2060.52|2066.35|2060.15|29
1653321280000|2022-05-23 15:54:40|2066.71|2060.51|2066.61|2060.41|2066.93|2060.73|2066.35|2060.15|29
1653321290000|2022-05-23 15:54:50|2066.62|2060.42|2066.61|2060.41|2066.64|2060.44|2066.46|2060.26|32
1653321300000|2022-05-23 15:55:00|2066.64|2060.44|2066.89|2060.69|2066.96|2060.76|2066.46|2060.26|34
1653321310000|2022-05-23 15:55:10|2066.91|2060.71|2066.85|2060.65|2067.06|2060.86|2066.59|2060.39|34
1653321320000|2022-05-23 15:55:20|2066.86|2060.66|2066.74|2060.54|2067.13|2060.93|2066.73|2060.53|33
1653321330000|2022-05-23 15:55:30|2066.7|2060.5|2066.75|2060.55|2066.95|2060.75|2066.69|2060.49|33
1653321340000|2022-05-23 15:55:40|2066.74|2060.54|2066.5|2060.3|2066.91|2060.71|2066.18|2059.98|23
1653321350000|2022-05-23 15:55:50|2066.53|2060.33|2067.06|2060.86|2067.06|2060.86|2066.42|2060.22|36
1653321360000|2022-05-23 15:56:00|2067.2|2061|2068.39|2062.19|2069.28|2063.08|2067.2|2061|39
1653321370000|2022-05-23 15:56:10|2068.43|2062.23|2067.06|2060.86|2068.55|2062.35|2066.74|2060.54|35
1653321380000|2022-05-23 15:56:20|2067.03|2060.83|2067.24|2061.04|2067.41|2061.21|2066.79|2060.59|35
1653321390000|2022-05-23 15:56:30|2067.32|2061.12|2067.1|2060.9|2067.51|2061.31|2066.75|2060.55|37
1653321400000|2022-05-23 15:56:40|2067.11|2060.91|2067.46|2061.26|2067.73|2061.53|2067.1|2060.9|37
1653321410000|2022-05-23 15:56:50|2067.44|2061.24|2066.64|2060.44|2067.56|2061.36|2066.3|2060.1|38
1653321420000|2022-05-23 15:57:00|2066.69|2060.49|2066.94|2060.74|2066.96|2060.76|2066.45|2060.25|37
1653321430000|2022-05-23 15:57:10|2066.96|2060.76|2067.05|2060.85|2067.11|2060.91|2066.4|2060.2|35
1653321440000|2022-05-23 15:57:20|2067.07|2060.87|2066.95|2060.75|2067.14|2060.94|2066.65|2060.45|36
1653321450000|2022-05-23 15:57:30|2066.92|2060.72|2067.68|2061.48|2067.68|2061.48|2066.92|2060.72|35
1653321460000|2022-05-23 15:57:40|2067.73|2061.53|2067.69|2061.49|2067.98|2061.78|2067.46|2061.26|39
1653321470000|2022-05-23 15:57:50|2067.7|2061.5|2067.75|2061.55|2068.38|2062.18|2067.69|2061.49|35
1653321480000|2022-05-23 15:58:00|2067.8|2061.6|2067.92|2061.72|2068.73|2062.53|2067.68|2061.48|38
1653321490000|2022-05-23 15:58:10|2067.9|2061.7|2067.94|2061.74|2068.18|2061.98|2067.74|2061.54|22
1653321500000|2022-05-23 15:58:20|2068.1|2061.9|2068.19|2061.99|2068.72|2062.52|2067.88|2061.68|35
1653321510000|2022-05-23 15:58:30|2068.16|2061.96|2068.53|2062.33|2068.9|2062.7|2068.14|2061.94|33
1653321520000|2022-05-23 15:58:40|2068.42|2062.22|2069.15|2062.95|2069.31|2063.11|2068.33|2062.13|34
1653321530000|2022-05-23 15:58:50|2069.05|2062.85|2068.95|2062.75|2069.18|2062.98|2068.78|2062.58|34
1653321540000|2022-05-23 15:59:00|2069.01|2062.81|2068.67|2062.47|2069.01|2062.81|2068.67|2062.47|32
1653321550000|2022-05-23 15:59:10|2068.63|2062.43|2067.31|2061.11|2068.63|2062.43|2067.31|2061.11|36
1653321560000|2022-05-23 15:59:20|2067.2|2061|2066.22|2060.02|2067.28|2061.08|2066.18|2059.98|35
1653321570000|2022-05-23 15:59:30|2066.23|2060.03|2066.13|2059.93|2066.59|2060.39|2066.08|2059.88|38
1653321580000|2022-05-23 15:59:40|2066.16|2059.96|2066.32|2060.12|2066.32|2060.12|2065.98|2059.78|25
1653321590000|2022-05-23 15:59:50|2066.34|2060.14|2065.9|2059.7|2066.43|2060.23|2065.9|2059.7|35
1653321600000|2022-05-23 16:00:00|2066.15|2059.95|2065.98|2059.78|2066.29|2060.09|2065.98|2059.78|32
1653321610000|2022-05-23 16:00:10|2066.18|2059.98|2065.71|2059.51|2066.66|2060.46|2065.44|2059.24|39
1653321620000|2022-05-23 16:00:20|2065.74|2059.54|2066.48|2060.28|2066.54|2060.34|2065.39|2059.19|37
1653321630000|2022-05-23 16:00:30|2066.8|2060.6|2067.59|2061.39|2068.18|2061.98|2066.44|2060.24|37
1653321640000|2022-05-23 16:00:40|2067.92|2061.72|2066.79|2060.59|2067.94|2061.74|2066.61|2060.41|37
1653321650000|2022-05-23 16:00:50|2066.81|2060.61|2066.33|2060.13|2066.86|2060.66|2065.84|2059.64|38
1653321660000|2022-05-23 16:01:00|2066.36|2060.16|2066.43|2060.23|2066.61|2060.41|2066.12|2059.92|35
1653321670000|2022-05-23 16:01:10|2066.28|2060.08|2066.89|2060.69|2066.95|2060.75|2066.27|2060.07|37
1653321680000|2022-05-23 16:01:20|2066.93|2060.73|2066.33|2060.13|2066.98|2060.78|2066.33|2060.13|32
1653321690000|2022-05-23 16:01:30|2066.28|2060.08|2066.01|2059.81|2066.58|2060.38|2066.01|2059.81|36
1653321700000|2022-05-23 16:01:40|2066.08|2059.88|2065.9|2059.7|2066.26|2060.06|2065.67|2059.47|34
1653321710000|2022-05-23 16:01:50|2065.76|2059.56|2065.97|2059.77|2066.16|2059.96|2065.75|2059.55|32
1653321720000|2022-05-23 16:02:00|2066.14|2059.94|2066.09|2059.89|2066.29|2060.09|2065.68|2059.48|33
1653321730000|2022-05-23 16:02:10|2066.19|2059.99|2066.34|2060.14|2066.35|2060.15|2066.15|2059.95|32
1653321740000|2022-05-23 16:02:20|2066.31|2060.11|2066.26|2060.06|2066.43|2060.23|2066.07|2059.87|33
1653321750000|2022-05-23 16:02:30|2066.2|2060|2066.33|2060.13|2066.33|2060.13|2065.92|2059.72|34
1653321760000|2022-05-23 16:02:40|2066.3|2060.1|2068.85|2062.65|2068.96|2062.76|2066.3|2060.1|37
1653321770000|2022-05-23 16:02:50|2068.83|2062.63|2068.38|2062.18|2068.97|2062.77|2068.13|2061.93|38
1653321780000|2022-05-23 16:03:00|2068.36|2062.16|2068.34|2062.14|2068.44|2062.24|2068.14|2061.94|37
1653321790000|2022-05-23 16:03:10|2068.43|2062.23|2070.61|2064.41|2070.61|2064.41|2068.34|2062.14|36
1653321800000|2022-05-23 16:03:20|2070.48|2064.28|2071.02|2064.82|2071.37|2065.17|2070.47|2064.27|35
1653321810000|2022-05-23 16:03:30|2071.05|2064.85|2070.81|2064.61|2071.4|2065.2|2070.48|2064.28|38
1653321820000|2022-05-23 16:03:40|2070.8|2064.6|2070.62|2064.42|2070.86|2064.66|2070.48|2064.28|31
1653321830000|2022-05-23 16:03:50|2070.49|2064.29|2071.12|2064.92|2071.27|2065.07|2070.49|2064.29|35
1653321840000|2022-05-23 16:04:00|2071.11|2064.91|2069.8|2063.6|2071.11|2064.91|2069.8|2063.6|36
1653321850000|2022-05-23 16:04:10|2069.84|2063.64|2069.84|2063.64|2069.87|2063.67|2069.52|2063.32|32
1653321860000|2022-05-23 16:04:20|2069.89|2063.69|2070.31|2064.11|2070.59|2064.39|2069.86|2063.66|32
1653321870000|2022-05-23 16:04:30|2070.3|2064.1|2070.24|2064.04|2070.32|2064.12|2070.04|2063.84|30
1653321880000|2022-05-23 16:04:40|2070.39|2064.19|2070.67|2064.47|2070.89|2064.69|2070.29|2064.09|33
1653321890000|2022-05-23 16:04:50|2070.8|2064.6|2070.84|2064.64|2070.84|2064.64|2070.59|2064.39|30
1653321900000|2022-05-23 16:05:00|2070.85|2064.65|2070.34|2064.14|2070.88|2064.68|2070.26|2064.06|32
1653321910000|2022-05-23 16:05:10|2070.35|2064.15|2071.38|2065.18|2071.57|2065.37|2070.33|2064.13|38
1653321920000|2022-05-23 16:05:20|2071.52|2065.32|2070.83|2064.63|2071.53|2065.33|2070.69|2064.49|36
1653321930000|2022-05-23 16:05:30|2070.84|2064.64|2069.69|2063.49|2070.94|2064.74|2069.56|2063.36|38
1653321940000|2022-05-23 16:05:40|2069.7|2063.5|2070.46|2064.26|2070.46|2064.26|2069.7|2063.5|32
1653321950000|2022-05-23 16:05:50|2070.48|2064.28|2070.67|2064.47|2070.69|2064.49|2070.28|2064.08|32
1653321960000|2022-05-23 16:06:00|2070.69|2064.49|2069.48|2063.28|2070.9|2064.7|2069.48|2063.28|35
1653321970000|2022-05-23 16:06:10|2069.34|2063.14|2069.51|2063.31|2069.51|2063.31|2069.19|2062.99|25
1653321980000|2022-05-23 16:06:20|2069.45|2063.25|2069.65|2063.45|2069.73|2063.53|2069.2|2063|38
1653321990000|2022-05-23 16:06:30|2069.66|2063.46|2069.59|2063.39|2069.73|2063.53|2069.29|2063.09|31
1653322000000|2022-05-23 16:06:40|2069.58|2063.38|2070.4|2064.2|2070.45|2064.25|2069.24|2063.04|34
1653322010000|2022-05-23 16:06:50|2070.46|2064.26|2071.83|2065.63|2072.21|2066.01|2070.46|2064.26|34
1653322020000|2022-05-23 16:07:00|2071.86|2065.66|2072.48|2066.28|2072.68|2066.48|2071.83|2065.63|28
1653322030000|2022-05-23 16:07:10|2072.16|2065.96|2072.51|2066.31|2072.78|2066.58|2071.83|2065.63|32
1653322040000|2022-05-23 16:07:20|2072.37|2066.17|2072.74|2066.54|2073.05|2066.85|2072.31|2066.11|39
1653322050000|2022-05-23 16:07:30|2072.73|2066.53|2072.55|2066.35|2072.82|2066.62|2072.41|2066.21|36
1653322060000|2022-05-23 16:07:40|2072.49|2066.29|2072.81|2066.61|2072.86|2066.66|2072.46|2066.26|34
1653322070000|2022-05-23 16:07:50|2072.79|2066.59|2072.83|2066.63|2072.86|2066.66|2072.68|2066.48|34
1653322080000|2022-05-23 16:08:00|2072.8|2066.6|2072.93|2066.73|2073.14|2066.94|2072.8|2066.6|37
1653322090000|2022-05-23 16:08:10|2072.9|2066.7|2074.13|2067.93|2074.13|2067.93|2072.9|2066.7|35
1653322100000|2022-05-23 16:08:20|2074.15|2067.95|2075.85|2069.65|2075.85|2069.65|2073.37|2067.17|39
1653322110000|2022-05-23 16:08:30|2075.56|2069.36|2075.84|2069.64|2075.9|2069.7|2074.89|2068.69|40
1653322120000|2022-05-23 16:08:40|2075.9|2069.7|2077.19|2070.99|2077.34|2071.14|2075.43|2069.23|37
1653322130000|2022-05-23 16:08:50|2077.23|2071.03|2077.37|2071.17|2077.37|2071.17|2077.1|2070.9|35
1653322140000|2022-05-23 16:09:00|2077.39|2071.19|2076.06|2069.86|2077.41|2071.21|2074.85|2068.65|39
1653322150000|2022-05-23 16:09:10|2076.31|2070.11|2075.71|2069.51|2076.84|2070.64|2075.71|2069.51|33
1653322160000|2022-05-23 16:09:20|2075.51|2069.31|2074.72|2068.52|2075.74|2069.54|2074.72|2068.52|32
1653322170000|2022-05-23 16:09:30|2074.69|2068.49|2074.48|2068.28|2074.73|2068.53|2074.32|2068.12|35
1653322180000|2022-05-23 16:09:40|2074.49|2068.29|2074.56|2068.36|2074.68|2068.48|2074.39|2068.19|32
1653322190000|2022-05-23 16:09:50|2074.63|2068.43|2075|2068.8|2075.13|2068.93|2074.55|2068.35|36
1653322200000|2022-05-23 16:10:00|2074.98|2068.78|2074.88|2068.68|2074.98|2068.78|2074.79|2068.59|27
1653322210000|2022-05-23 16:10:10|2074.9|2068.7|2074.94|2068.74|2075.18|2068.98|2074.81|2068.61|33
1653322220000|2022-05-23 16:10:20|2074.99|2068.79|2074.68|2068.48|2074.99|2068.79|2074.64|2068.44|34
1653322230000|2022-05-23 16:10:30|2074.61|2068.41|2073.6|2067.4|2074.83|2068.63|2073.6|2067.4|34
1653322240000|2022-05-23 16:10:40|2073.56|2067.36|2073.69|2067.49|2073.81|2067.61|2073.44|2067.24|35
1653322250000|2022-05-23 16:10:50|2073.3|2067.1|2073.07|2066.87|2073.34|2067.14|2072.59|2066.39|35
1653322260000|2022-05-23 16:11:00|2073.05|2066.85|2073|2066.8|2073.28|2067.08|2072.99|2066.79|32
1653322270000|2022-05-23 16:11:10|2073.19|2066.99|2075.47|2069.27|2075.47|2069.27|2073.19|2066.99|35
1653322280000|2022-05-23 16:11:20|2075.53|2069.33|2076.23|2070.03|2076.36|2070.16|2075.21|2069.01|37
1653322290000|2022-05-23 16:11:30|2076.03|2069.83|2075.79|2069.59|2076.93|2070.73|2075.67|2069.47|33
1653322300000|2022-05-23 16:11:40|2075.71|2069.51|2075.64|2069.44|2075.84|2069.64|2075.36|2069.16|36
1653322310000|2022-05-23 16:11:50|2075.67|2069.47|2074.83|2068.63|2075.92|2069.72|2074.68|2068.48|34
1653322320000|2022-05-23 16:12:00|2074.88|2068.68|2074.48|2068.28|2075.31|2069.11|2074.47|2068.27|32
1653322330000|2022-05-23 16:12:10|2074.44|2068.24|2075.53|2069.33|2075.53|2069.33|2074.38|2068.18|31
1653322340000|2022-05-23 16:12:20|2075.56|2069.36|2075.11|2068.91|2075.67|2069.47|2075.08|2068.88|39
1653322350000|2022-05-23 16:12:30|2074.99|2068.79|2075.78|2069.58|2075.78|2069.58|2074.99|2068.79|34
1653322360000|2022-05-23 16:12:40|2075.81|2069.61|2076.09|2069.89|2076.15|2069.95|2075.73|2069.53|34
1653322370000|2022-05-23 16:12:50|2075.99|2069.79|2075.87|2069.67|2076.04|2069.84|2075.86|2069.66|36
1653322380000|2022-05-23 16:13:00|2075.83|2069.63|2075.52|2069.32|2075.92|2069.72|2075.29|2069.09|36
1653322390000|2022-05-23 16:13:10|2075.38|2069.18|2074.95|2068.75|2075.51|2069.31|2074.95|2068.75|29
1653322400000|2022-05-23 16:13:20|2074.87|2068.67|2075.14|2068.94|2075.14|2068.94|2074.52|2068.32|26
1653322410000|2022-05-23 16:13:30|2075.12|2068.92|2074.09|2067.89|2075.18|2068.98|2073.97|2067.77|21
1653322420000|2022-05-23 16:13:40|2074.11|2067.91|2074.4|2068.2|2074.4|2068.2|2073.84|2067.64|26
1653322430000|2022-05-23 16:13:50|2074.27|2068.07|2074.48|2068.28|2074.56|2068.36|2074.09|2067.89|31
1653322440000|2022-05-23 16:14:00|2074.5|2068.3|2073.97|2067.77|2074.61|2068.41|2073.97|2067.77|33
1653322450000|2022-05-23 16:14:10|2073.98|2067.78|2073.84|2067.64|2074.04|2067.84|2073.81|2067.61|30
1653322460000|2022-05-23 16:14:20|2073.87|2067.67|2073.27|2067.07|2073.91|2067.71|2073.2|2067|27
1653322470000|2022-05-23 16:14:30|2073.3|2067.1|2073.35|2067.15|2073.46|2067.26|2072.97|2066.77|28
1653322480000|2022-05-23 16:14:40|2073.74|2067.54|2073.94|2067.74|2074.15|2067.95|2073.67|2067.47|35
1653322490000|2022-05-23 16:14:50|2073.91|2067.71|2074|2067.8|2074.06|2067.86|2073.74|2067.54|35
1653322500000|2022-05-23 16:15:00|2074.01|2067.81|2074.97|2068.77|2075.2|2069|2074.01|2067.81|32
1653322510000|2022-05-23 16:15:10|2074.98|2068.78|2075.32|2069.12|2075.33|2069.13|2074.94|2068.74|36
1653322520000|2022-05-23 16:15:20|2075.31|2069.11|2075.71|2069.51|2075.81|2069.61|2075.27|2069.07|31
1653322530000|2022-05-23 16:15:30|2075.72|2069.52|2075.86|2069.66|2075.94|2069.74|2075.71|2069.51|34
1653322540000|2022-05-23 16:15:40|2075.89|2069.69|2075.16|2068.96|2075.89|2069.69|2075.09|2068.89|33
1653322550000|2022-05-23 16:15:50|2075.14|2068.94|2074.73|2068.53|2075.14|2068.94|2074.51|2068.31|28
1653322560000|2022-05-23 16:16:00|2074.74|2068.54|2073.86|2067.66|2074.88|2068.68|2073.86|2067.66|31
1653322570000|2022-05-23 16:16:10|2073.87|2067.67|2073.6|2067.4|2073.87|2067.67|2073.32|2067.12|32
1653322580000|2022-05-23 16:16:20|2073.55|2067.35|2072.56|2066.36|2073.55|2067.35|2072.56|2066.36|37
1653322590000|2022-05-23 16:16:30|2072.95|2066.75|2071.89|2065.69|2073.03|2066.83|2071.83|2065.63|35
1653322600000|2022-05-23 16:16:40|2071.85|2065.65|2071.96|2065.76|2072.27|2066.07|2071.7|2065.5|36
1653322610000|2022-05-23 16:16:50|2071.94|2065.74|2071.94|2065.74|2071.95|2065.75|2071.53|2065.33|34
1653322620000|2022-05-23 16:17:00|2071.97|2065.77|2070.86|2064.66|2072.59|2066.39|2070.67|2064.47|39
1653322630000|2022-05-23 16:17:10|2070.68|2064.48|2071.75|2065.55|2072.06|2065.86|2070.5|2064.3|38
1653322640000|2022-05-23 16:17:20|2071.8|2065.6|2072.02|2065.82|2072.02|2065.82|2071.46|2065.26|33
1653322650000|2022-05-23 16:17:30|2071.96|2065.76|2072.05|2065.85|2072.23|2066.03|2071.92|2065.72|35
1653322660000|2022-05-23 16:17:40|2072.06|2065.86|2071.79|2065.59|2072.33|2066.13|2071.79|2065.59|37
1653322670000|2022-05-23 16:17:50|2071.75|2065.55|2072|2065.8|2072.1|2065.9|2071.75|2065.55|29
1653322680000|2022-05-23 16:18:00|2072.25|2066.05|2072.14|2065.94|2072.46|2066.26|2072.04|2065.84|37
1653322690000|2022-05-23 16:18:10|2072.07|2065.87|2071.64|2065.44|2072.08|2065.88|2071.53|2065.33|31
1653322700000|2022-05-23 16:18:20|2071.62|2065.42|2072|2065.8|2072.03|2065.83|2071.56|2065.36|32
1653322710000|2022-05-23 16:18:30|2071.97|2065.77|2072.04|2065.84|2072.08|2065.88|2071.87|2065.67|35
1653322720000|2022-05-23 16:18:40|2072.03|2065.83|2071.76|2065.56|2072.05|2065.85|2071.72|2065.52|23
1653322730000|2022-05-23 16:18:50|2071.78|2065.58|2071.81|2065.61|2071.88|2065.68|2071.67|2065.47|24
1653322740000|2022-05-23 16:19:00|2071.86|2065.66|2072.19|2065.99|2072.32|2066.12|2071.62|2065.42|32
1653322750000|2022-05-23 16:19:10|2072.16|2065.96|2072.25|2066.05|2072.56|2066.36|2072.03|2065.83|37
1653322760000|2022-05-23 16:19:20|2072.23|2066.03|2072.58|2066.38|2072.58|2066.38|2072.05|2065.85|33
1653322770000|2022-05-23 16:19:30|2072.9|2066.7|2072.47|2066.27|2072.9|2066.7|2072.34|2066.14|30
1653322780000|2022-05-23 16:19:40|2072.62|2066.42|2072.78|2066.58|2072.9|2066.7|2072.31|2066.11|36
1653322790000|2022-05-23 16:19:50|2072.75|2066.55|2073.33|2067.13|2073.45|2067.25|2072.75|2066.55|30
1653322800000|2022-05-23 16:20:00|2073.36|2067.16|2073.43|2067.23|2073.5|2067.3|2073.03|2066.83|34
1653322810000|2022-05-23 16:20:10|2073.47|2067.27|2074.39|2068.19|2074.48|2068.28|2073.47|2067.27|38
1653322820000|2022-05-23 16:20:20|2074.43|2068.23|2074.58|2068.38|2074.84|2068.64|2074.35|2068.15|35
1653322830000|2022-05-23 16:20:30|2074.59|2068.39|2073.85|2067.65|2074.81|2068.61|2073.81|2067.61|37
1653322840000|2022-05-23 16:20:40|2074.04|2067.84|2074.09|2067.89|2074.34|2068.14|2073.93|2067.73|33
1653322850000|2022-05-23 16:20:50|2074.08|2067.88|2073.93|2067.73|2074.24|2068.04|2073.93|2067.73|35
1653322860000|2022-05-23 16:21:00|2073.94|2067.74|2074.57|2068.37|2074.73|2068.53|2073.89|2067.69|35
1653322870000|2022-05-23 16:21:10|2074.59|2068.39|2074.91|2068.71|2075.2|2069|2074.52|2068.32|31
1653322880000|2022-05-23 16:21:20|2075.06|2068.86|2074.97|2068.77|2075.25|2069.05|2074.81|2068.61|29
1653322890000|2022-05-23 16:21:30|2074.98|2068.78|2075.44|2069.24|2075.56|2069.36|2074.98|2068.78|31
1653322900000|2022-05-23 16:21:40|2075.54|2069.34|2076.94|2070.74|2076.94|2070.74|2075.42|2069.22|32
1653322910000|2022-05-23 16:21:50|2076.85|2070.65|2077.04|2070.84|2077.04|2070.84|2076.55|2070.35|32
1653322920000|2022-05-23 16:22:00|2077.01|2070.81|2076.46|2070.26|2077.23|2071.03|2076.46|2070.26|24
1653322930000|2022-05-23 16:22:10|2076.45|2070.25|2077.03|2070.83|2077.47|2071.27|2076.24|2070.04|33
1653322940000|2022-05-23 16:22:20|2076.95|2070.75|2077.04|2070.84|2077.56|2071.36|2076.56|2070.36|37
1653322950000|2022-05-23 16:22:30|2077.06|2070.86|2076.23|2070.03|2077.37|2071.17|2076.23|2070.03|35
1653322960000|2022-05-23 16:22:40|2076.28|2070.08|2076.32|2070.12|2076.38|2070.18|2075.95|2069.75|32
1653322970000|2022-05-23 16:22:50|2076.34|2070.14|2076.37|2070.17|2076.46|2070.26|2076.22|2070.02|36
1653322980000|2022-05-23 16:23:00|2076.36|2070.16|2076.11|2069.91|2076.66|2070.46|2076.02|2069.82|35
1653322990000|2022-05-23 16:23:10|2076.08|2069.88|2077.11|2070.91|2077.16|2070.96|2075.93|2069.73|38
1653323000000|2022-05-23 16:23:20|2077.06|2070.86|2077.14|2070.94|2077.47|2071.27|2076.93|2070.73|20
1653323010000|2022-05-23 16:23:30|2077.1|2070.9|2077.69|2071.49|2077.69|2071.49|2077.1|2070.9|20
1653323020000|2022-05-23 16:23:40|2077.53|2071.33|2078.01|2071.81|2078.43|2072.23|2077.48|2071.28|28
1653323030000|2022-05-23 16:23:50|2078|2071.8|2078|2071.8|2078.13|2071.93|2077.45|2071.25|40
1653323040000|2022-05-23 16:24:00|2078.01|2071.81|2078.56|2072.36|2078.67|2072.47|2078|2071.8|34
1653323050000|2022-05-23 16:24:10|2078.57|2072.37|2079.59|2073.39|2080.1|2073.9|2078.44|2072.24|37
1653323060000|2022-05-23 16:24:20|2079.55|2073.35|2078.84|2072.64|2080|2073.8|2078.79|2072.59|38
1653323070000|2022-05-23 16:24:30|2078.69|2072.49|2078.65|2072.45|2078.82|2072.62|2078.37|2072.17|38
1653323080000|2022-05-23 16:24:40|2078.68|2072.48|2078.95|2072.75|2079.09|2072.89|2078.6|2072.4|35
1653323090000|2022-05-23 16:24:50|2079.03|2072.83|2079.42|2073.22|2079.58|2073.38|2078.98|2072.78|37
1653323100000|2022-05-23 16:25:00|2079.58|2073.38|2078.81|2072.61|2079.67|2073.47|2078.81|2072.61|32
1653323110000|2022-05-23 16:25:10|2078.76|2072.56|2078.13|2071.93|2079.07|2072.87|2078.13|2071.93|36
1653323120000|2022-05-23 16:25:20|2077.99|2071.79|2077.11|2070.91|2078.16|2071.96|2077.09|2070.89|36
1653323130000|2022-05-23 16:25:30|2077.14|2070.94|2076.84|2070.64|2077.27|2071.07|2076.84|2070.64|35
1653323140000|2022-05-23 16:25:40|2076.81|2070.61|2076.87|2070.67|2077.14|2070.94|2076.44|2070.24|39
1653323150000|2022-05-23 16:25:50|2076.86|2070.66|2076.93|2070.73|2077.03|2070.83|2076.44|2070.24|37
1653323160000|2022-05-23 16:26:00|2077|2070.8|2076.8|2070.6|2077.03|2070.83|2076.67|2070.47|35
1653323170000|2022-05-23 16:26:10|2076.85|2070.65|2077.31|2071.11|2077.44|2071.24|2076.67|2070.47|34
1653323180000|2022-05-23 16:26:20|2077.58|2071.38|2077.03|2070.83|2077.59|2071.39|2077.03|2070.83|39
1653323190000|2022-05-23 16:26:30|2077.07|2070.87|2076.94|2070.74|2077.37|2071.17|2076.74|2070.54|33
1653323200000|2022-05-23 16:26:40|2076.95|2070.75|2076.96|2070.76|2077.68|2071.48|2076.84|2070.64|26
1653323210000|2022-05-23 16:26:50|2077.38|2071.18|2076.84|2070.64|2077.38|2071.18|2076.84|2070.64|26
1653323220000|2022-05-23 16:27:00|2076.9|2070.7|2076.98|2070.78|2077.34|2071.14|2076.83|2070.63|32
1653323230000|2022-05-23 16:27:10|2076.76|2070.56|2076.2|2070|2077.08|2070.88|2076.07|2069.87|33
1653323240000|2022-05-23 16:27:20|2076.18|2069.98|2075.52|2069.32|2076.18|2069.98|2075.47|2069.27|38
1653323250000|2022-05-23 16:27:30|2075.54|2069.34|2075.92|2069.72|2076.05|2069.85|2075.18|2068.98|34
1653323260000|2022-05-23 16:27:40|2075.95|2069.75|2075.67|2069.47|2076.04|2069.84|2075.49|2069.29|36
1653323270000|2022-05-23 16:27:50|2075.52|2069.32|2075.73|2069.53|2076.02|2069.82|2075.49|2069.29|32
1653323280000|2022-05-23 16:28:00|2075.79|2069.59|2074.65|2068.45|2075.83|2069.63|2074.58|2068.38|37
1653323290000|2022-05-23 16:28:10|2074.62|2068.42|2075.1|2068.9|2075.17|2068.97|2073.87|2067.67|36
1653323300000|2022-05-23 16:28:20|2075.15|2068.95|2075.48|2069.28|2075.72|2069.52|2074.96|2068.76|38
1653323310000|2022-05-23 16:28:30|2075.63|2069.43|2074.73|2068.53|2075.63|2069.43|2074.72|2068.52|28
1653323320000|2022-05-23 16:28:40|2074.74|2068.54|2074.38|2068.18|2074.74|2068.54|2074.08|2067.88|35
1653323330000|2022-05-23 16:28:50|2074.41|2068.21|2075.24|2069.04|2075.24|2069.04|2074.21|2068.01|34
1653323340000|2022-05-23 16:29:00|2075.22|2069.02|2074.31|2068.11|2075.23|2069.03|2074.13|2067.93|34
1653323350000|2022-05-23 16:29:10|2074.38|2068.18|2074.05|2067.85|2074.38|2068.18|2073.8|2067.6|35
1653323360000|2022-05-23 16:29:20|2074.13|2067.93|2074.45|2068.25|2074.55|2068.35|2074.06|2067.86|37
1653323370000|2022-05-23 16:29:30|2074.44|2068.24|2074.28|2068.08|2074.83|2068.63|2074.28|2068.08|31
1653323380000|2022-05-23 16:29:40|2074.32|2068.12|2073.94|2067.74|2074.5|2068.3|2073.9|2067.7|31
1653323390000|2022-05-23 16:29:50|2074.01|2067.81|2072.9|2066.7|2074.01|2067.81|2072.9|2066.7|34
1653323400000|2022-05-23 16:30:00|2072.87|2066.67|2073.07|2066.87|2073.51|2067.31|2072.87|2066.67|37
1653323410000|2022-05-23 16:30:10|2073.04|2066.84|2071.62|2065.42|2073.11|2066.91|2071.62|2065.42|35
1653323420000|2022-05-23 16:30:20|2071.78|2065.58|2071.26|2065.06|2072.03|2065.83|2071.18|2064.98|34
1653323430000|2022-05-23 16:30:30|2071.46|2065.26|2069.29|2063.09|2071.46|2065.26|2069.29|2063.09|35
1653323440000|2022-05-23 16:30:40|2069.27|2063.07|2068.19|2061.99|2069.48|2063.28|2068.19|2061.99|38
1653323450000|2022-05-23 16:30:50|2068.31|2062.11|2068.86|2062.66|2068.86|2062.66|2067.84|2061.64|37
1653323460000|2022-05-23 16:31:00|2068.84|2062.64|2068.33|2062.13|2068.95|2062.75|2068.12|2061.92|32
1653323470000|2022-05-23 16:31:10|2068.34|2062.14|2069.04|2062.84|2069.04|2062.84|2068.34|2062.14|33
1653323480000|2022-05-23 16:31:20|2068.96|2062.76|2068.86|2062.66|2069.07|2062.87|2068.83|2062.63|34
1653323490000|2022-05-23 16:31:30|2068.89|2062.69|2068.9|2062.7|2069.12|2062.92|2068.82|2062.62|31
1653323500000|2022-05-23 16:31:40|2068.92|2062.72|2069|2062.8|2069.09|2062.89|2068.78|2062.58|36
1653323510000|2022-05-23 16:31:50|2068.67|2062.47|2068.14|2061.94|2068.95|2062.75|2068.03|2061.83|30
1653323520000|2022-05-23 16:32:00|2068.51|2062.31|2068|2061.8|2068.54|2062.34|2067.83|2061.63|34
1653323530000|2022-05-23 16:32:10|2068.01|2061.81|2067.91|2061.71|2068.05|2061.85|2067.46|2061.26|35
1653323540000|2022-05-23 16:32:20|2068|2061.8|2067.89|2061.69|2068.02|2061.82|2067.48|2061.28|35
1653323550000|2022-05-23 16:32:30|2067.88|2061.68|2068.98|2062.78|2068.99|2062.79|2067.75|2061.55|36
1653323560000|2022-05-23 16:32:40|2068.99|2062.79|2068.64|2062.44|2069.13|2062.93|2068.64|2062.44|37
1653323570000|2022-05-23 16:32:50|2068.62|2062.42|2068.99|2062.79|2068.99|2062.79|2068.61|2062.41|32
1653323580000|2022-05-23 16:33:00|2068.98|2062.78|2069.46|2063.26|2069.79|2063.59|2068.88|2062.68|38
1653323590000|2022-05-23 16:33:10|2069.42|2063.22|2068.17|2061.97|2069.69|2063.49|2068.13|2061.93|37
1653323600000|2022-05-23 16:33:20|2068.16|2061.96|2067.87|2061.67|2068.49|2062.29|2067.53|2061.33|28
1653323610000|2022-05-23 16:33:30|2067.91|2061.71|2066.51|2060.31|2068.11|2061.91|2066.47|2060.27|36
1653323620000|2022-05-23 16:33:40|2066.43|2060.23|2066.8|2060.6|2066.8|2060.6|2065.99|2059.79|37
1653323630000|2022-05-23 16:33:50|2066.84|2060.64|2067.06|2060.86|2067.1|2060.9|2066.62|2060.42|36
1653323640000|2022-05-23 16:34:00|2067.04|2060.84|2065.61|2059.41|2067.04|2060.84|2065.45|2059.25|35
1653323650000|2022-05-23 16:34:10|2065.51|2059.31|2066.29|2060.09|2066.3|2060.1|2065.48|2059.28|33
1653323660000|2022-05-23 16:34:20|2066.25|2060.05|2066.95|2060.75|2067.2|2061|2066.21|2060.01|33
1653323670000|2022-05-23 16:34:30|2066.97|2060.77|2067.02|2060.82|2067.33|2061.13|2066.83|2060.63|27
1653323680000|2022-05-23 16:34:40|2066.92|2060.72|2067.74|2061.54|2068.05|2061.85|2066.83|2060.63|35
1653323690000|2022-05-23 16:34:50|2067.62|2061.42|2066.75|2060.55|2067.67|2061.47|2066.75|2060.55|30
1653323700000|2022-05-23 16:35:00|2066.8|2060.6|2067.12|2060.92|2067.21|2061.01|2066.69|2060.49|30
1653323710000|2022-05-23 16:35:10|2067.05|2060.85|2066.33|2060.13|2067.12|2060.92|2066.33|2060.13|32
1653323720000|2022-05-23 16:35:20|2066.32|2060.12|2066.21|2060.01|2066.5|2060.3|2066.13|2059.93|36
1653323730000|2022-05-23 16:35:30|2066.14|2059.94|2064.49|2058.29|2066.15|2059.95|2064.18|2057.98|38
1653323740000|2022-05-23 16:35:40|2064.53|2058.33|2065.26|2059.06|2065.31|2059.11|2064.35|2058.15|35
1653323750000|2022-05-23 16:35:50|2065.33|2059.13|2065.57|2059.37|2065.67|2059.47|2065.07|2058.87|31
1653323760000|2022-05-23 16:36:00|2065.71|2059.51|2066.85|2060.65|2066.85|2060.65|2065.62|2059.42|39
1653323770000|2022-05-23 16:36:10|2066.94|2060.74|2066.97|2060.77|2067.42|2061.22|2066.8|2060.6|35
1653323780000|2022-05-23 16:36:20|2066.96|2060.76|2066.74|2060.54|2067.02|2060.82|2066.62|2060.42|37
1653323790000|2022-05-23 16:36:30|2066.73|2060.53|2066.71|2060.51|2066.86|2060.66|2066.45|2060.25|34
1653323800000|2022-05-23 16:36:40|2066.73|2060.53|2066.7|2060.5|2066.92|2060.72|2066.64|2060.44|32
1653323810000|2022-05-23 16:36:50|2066.71|2060.51|2066.16|2059.96|2066.87|2060.67|2066|2059.8|35
1653323820000|2022-05-23 16:37:00|2066.19|2059.99|2066.48|2060.28|2066.92|2060.72|2066.19|2059.99|34
1653323830000|2022-05-23 16:37:10|2066.4|2060.2|2066.58|2060.38|2066.74|2060.54|2066.38|2060.18|33
1653323840000|2022-05-23 16:37:20|2066.6|2060.4|2066.41|2060.21|2066.79|2060.59|2066.35|2060.15|35
1653323850000|2022-05-23 16:37:30|2066.36|2060.16|2066.73|2060.53|2066.76|2060.56|2066.36|2060.16|33
1653323860000|2022-05-23 16:37:40|2066.75|2060.55|2067.64|2061.44|2067.64|2061.44|2066.63|2060.43|37
1653323870000|2022-05-23 16:37:50|2067.48|2061.28|2067.72|2061.52|2067.88|2061.68|2067.46|2061.26|35
1653323880000|2022-05-23 16:38:00|2067.8|2061.6|2069.05|2062.85|2069.06|2062.86|2067.68|2061.48|34
1653323890000|2022-05-23 16:38:10|2069.08|2062.88|2067.95|2061.75|2069.18|2062.98|2067.93|2061.73|37
1653323900000|2022-05-23 16:38:20|2067.81|2061.61|2067.69|2061.49|2067.81|2061.61|2066.98|2060.78|36
1653323910000|2022-05-23 16:38:30|2067.8|2061.6|2067.97|2061.77|2068.49|2062.29|2067.8|2061.6|35
1653323920000|2022-05-23 16:38:40|2068|2061.8|2068.08|2061.88|2068.2|2062|2067.85|2061.65|26
1653323930000|2022-05-23 16:38:50|2067.83|2061.63|2067.85|2061.65|2067.87|2061.67|2067.6|2061.4|35
1653323940000|2022-05-23 16:39:00|2067.81|2061.61|2067.74|2061.54|2067.9|2061.7|2067.16|2060.96|34
1653323950000|2022-05-23 16:39:10|2067.8|2061.6|2067.84|2061.64|2068.03|2061.83|2067.59|2061.39|37
1653323960000|2022-05-23 16:39:20|2067.93|2061.73|2067.99|2061.79|2068.07|2061.87|2067.84|2061.64|32
1653323970000|2022-05-23 16:39:30|2067.98|2061.78|2068.28|2062.08|2068.3|2062.1|2067.86|2061.66|35
1653323980000|2022-05-23 16:39:40|2068.29|2062.09|2069.13|2062.93|2069.18|2062.98|2068.29|2062.09|32
1653323990000|2022-05-23 16:39:50|2069.19|2062.99|2071.99|2065.79|2072.28|2066.08|2069.07|2062.87|36
1653324000000|2022-05-23 16:40:00|2072.06|2065.86|2072.15|2065.95|2072.54|2066.34|2072.04|2065.84|34
1653324010000|2022-05-23 16:40:10|2072.16|2065.96|2072.76|2066.56|2073.13|2066.93|2072.16|2065.96|37
1653324020000|2022-05-23 16:40:20|2072.26|2066.06|2071.24|2065.04|2072.77|2066.57|2071.14|2064.94|32
1653324030000|2022-05-23 16:40:30|2071.29|2065.09|2070.54|2064.34|2071.29|2065.09|2070.36|2064.16|36
1653324040000|2022-05-23 16:40:40|2070.65|2064.45|2068.98|2062.78|2070.82|2064.62|2068.81|2062.61|39
1653324050000|2022-05-23 16:40:50|2068.54|2062.34|2068.69|2062.49|2069.35|2063.15|2068.54|2062.34|35
1653324060000|2022-05-23 16:41:00|2068.71|2062.51|2067.63|2061.43|2068.74|2062.54|2067.62|2061.42|36
1653324070000|2022-05-23 16:41:10|2067.64|2061.44|2068.87|2062.67|2068.9|2062.7|2067.64|2061.44|35
1653324080000|2022-05-23 16:41:20|2068.79|2062.59|2068.55|2062.35|2068.83|2062.63|2068.41|2062.21|31
1653324090000|2022-05-23 16:41:30|2068.52|2062.32|2067.86|2061.66|2068.54|2062.34|2067.68|2061.48|35
1653324100000|2022-05-23 16:41:40|2068.05|2061.85|2067.91|2061.71|2068.05|2061.85|2067.58|2061.38|33
1653324110000|2022-05-23 16:41:50|2067.97|2061.77|2067.81|2061.61|2067.98|2061.78|2067.68|2061.48|36
1653324120000|2022-05-23 16:42:00|2067.82|2061.62|2067.61|2061.41|2068.61|2062.41|2067.61|2061.41|36
1653324130000|2022-05-23 16:42:10|2067.63|2061.43|2067.08|2060.88|2068.01|2061.81|2067|2060.8|40
1653324140000|2022-05-23 16:42:20|2067.12|2060.92|2066.86|2060.66|2067.21|2061.01|2066.86|2060.66|31
1653324150000|2022-05-23 16:42:30|2067.12|2060.92|2067.28|2061.08|2067.62|2061.42|2067.08|2060.88|34
1653324160000|2022-05-23 16:42:40|2067.29|2061.09|2068.04|2061.84|2068.06|2061.86|2067.29|2061.09|29
1653324170000|2022-05-23 16:42:50|2068.05|2061.85|2067.41|2061.21|2068.05|2061.85|2067.26|2061.06|34
1653324180000|2022-05-23 16:43:00|2067.56|2061.36|2067.74|2061.54|2067.89|2061.69|2067.56|2061.36|38
1653324190000|2022-05-23 16:43:10|2067.73|2061.53|2068.15|2061.95|2068.26|2062.06|2067.66|2061.46|36
1653324200000|2022-05-23 16:43:20|2068.08|2061.88|2068|2061.8|2068.19|2061.99|2068|2061.8|35
1653324210000|2022-05-23 16:43:30|2068.02|2061.82|2068.2|2062|2068.33|2062.13|2067.98|2061.78|28
1653324220000|2022-05-23 16:43:40|2068.27|2062.07|2068.38|2062.18|2068.52|2062.32|2068.12|2061.92|33
1653324230000|2022-05-23 16:43:50|2068.35|2062.15|2068.57|2062.37|2068.65|2062.45|2068.18|2061.98|33
1653324240000|2022-05-23 16:44:00|2068.58|2062.38|2068.49|2062.29|2068.63|2062.43|2068.33|2062.13|27
1653324250000|2022-05-23 16:44:10|2068.48|2062.28|2067.89|2061.69|2068.49|2062.29|2067.73|2061.53|34
1653324260000|2022-05-23 16:44:20|2068.02|2061.82|2067.96|2061.76|2068.29|2062.09|2067.96|2061.76|33
1653324270000|2022-05-23 16:44:30|2068.07|2061.87|2068.07|2061.87|2068.08|2061.88|2067.87|2061.67|33
1653324280000|2022-05-23 16:44:40|2067.98|2061.78|2068.04|2061.84|2068.09|2061.89|2067.92|2061.72|26
1653324290000|2022-05-23 16:44:50|2067.96|2061.76|2068.4|2062.2|2068.4|2062.2|2067.96|2061.76|24
1653324300000|2022-05-23 16:45:00|2068.45|2062.25|2068.14|2061.94|2068.72|2062.52|2068.14|2061.94|35
1653324310000|2022-05-23 16:45:10|2068.23|2062.03|2068.94|2062.74|2068.94|2062.74|2068.13|2061.93|31
1653324320000|2022-05-23 16:45:20|2068.9|2062.7|2068.5|2062.3|2068.9|2062.7|2068.38|2062.18|32
1653324330000|2022-05-23 16:45:30|2068.48|2062.28|2067.51|2061.31|2068.48|2062.28|2067.46|2061.26|33
1653324340000|2022-05-23 16:45:40|2067.41|2061.21|2066.89|2060.69|2067.48|2061.28|2066.76|2060.56|34
1653324350000|2022-05-23 16:45:50|2066.94|2060.74|2066.94|2060.74|2067.06|2060.86|2066.78|2060.58|34
1653324360000|2022-05-23 16:46:00|2066.93|2060.73|2067.29|2061.09|2067.81|2061.61|2066.89|2060.69|35
1653324370000|2022-05-23 16:46:10|2067.46|2061.26|2066.36|2060.16|2067.46|2061.26|2066.14|2059.94|32
1653324380000|2022-05-23 16:46:20|2066.27|2060.07|2065.94|2059.74|2066.51|2060.31|2065.94|2059.74|36
1653324390000|2022-05-23 16:46:30|2066|2059.8|2065.83|2059.63|2066.04|2059.84|2065.63|2059.43|34
1653324400000|2022-05-23 16:46:40|2065.59|2059.39|2065.69|2059.49|2066.16|2059.96|2065.58|2059.38|31
1653324410000|2022-05-23 16:46:50|2065.68|2059.48|2064.26|2058.06|2065.97|2059.77|2063.95|2057.75|33
1653324420000|2022-05-23 16:47:00|2064.27|2058.07|2065.09|2058.89|2065.09|2058.89|2063.35|2057.15|36
1653324430000|2022-05-23 16:47:10|2064.87|2058.67|2065.23|2059.03|2065.38|2059.18|2064.73|2058.53|32
1653324440000|2022-05-23 16:47:20|2065.4|2059.2|2065.23|2059.03|2065.46|2059.26|2065.14|2058.94|33
1653324450000|2022-05-23 16:47:30|2065.26|2059.06|2065.87|2059.67|2065.87|2059.67|2065.18|2058.98|34
1653324460000|2022-05-23 16:47:40|2065.88|2059.68|2065.03|2058.83|2065.88|2059.68|2064.93|2058.73|31
1653324470000|2022-05-23 16:47:50|2064.99|2058.79|2064.07|2057.87|2065.03|2058.83|2064.07|2057.87|35
1653324480000|2022-05-23 16:48:00|2064.05|2057.85|2064.69|2058.49|2064.74|2058.54|2064.01|2057.81|29
1653324490000|2022-05-23 16:48:10|2064.61|2058.41|2063.21|2057.01|2064.65|2058.45|2063.19|2056.99|33
1653324500000|2022-05-23 16:48:20|2063.19|2056.99|2062.71|2056.51|2063.23|2057.03|2062.28|2056.08|34
1653324510000|2022-05-23 16:48:30|2062.79|2056.59|2062.72|2056.52|2062.79|2056.59|2062.52|2056.32|29
1653324520000|2022-05-23 16:48:40|2062.55|2056.35|2061.87|2055.67|2062.72|2056.52|2061.75|2055.55|29
1653324530000|2022-05-23 16:48:50|2061.88|2055.68|2062.48|2056.28|2062.63|2056.43|2061.69|2055.49|30
1653324540000|2022-05-23 16:49:00|2062.63|2056.43|2062.98|2056.78|2062.98|2056.78|2062.29|2056.09|36
1653324550000|2022-05-23 16:49:10|2062.93|2056.73|2064.22|2058.02|2064.39|2058.19|2062.92|2056.72|36
1653324560000|2022-05-23 16:49:20|2064.1|2057.9|2063.73|2057.53|2064.17|2057.97|2063.61|2057.41|35
1653324570000|2022-05-23 16:49:30|2063.74|2057.54|2063.41|2057.21|2063.88|2057.68|2062.88|2056.68|34
1653324580000|2022-05-23 16:49:40|2063.39|2057.19|2063.2|2057|2063.45|2057.25|2063.07|2056.87|32
1653324590000|2022-05-23 16:49:50|2063.18|2056.98|2063.57|2057.37|2063.6|2057.4|2063.18|2056.98|33
1653324600000|2022-05-23 16:50:00|2063.6|2057.4|2063.65|2057.45|2063.8|2057.6|2063.52|2057.32|30
1653324610000|2022-05-23 16:50:10|2063.66|2057.46|2063.1|2056.9|2063.82|2057.62|2063.1|2056.9|31
1653324620000|2022-05-23 16:50:20|2063.32|2057.12|2063.84|2057.64|2063.95|2057.75|2063.24|2057.04|36
1653324630000|2022-05-23 16:50:30|2063.82|2057.62|2063.22|2057.02|2063.92|2057.72|2063.18|2056.98|35
1653324640000|2022-05-23 16:50:40|2063.37|2057.17|2063.43|2057.23|2063.48|2057.28|2063.05|2056.85|23
1653324650000|2022-05-23 16:50:50|2063.47|2057.27|2063.62|2057.42|2063.86|2057.66|2063.11|2056.91|33
1653324660000|2022-05-23 16:51:00|2063.73|2057.53|2062.96|2056.76|2063.89|2057.69|2062.77|2056.57|33
1653324670000|2022-05-23 16:51:10|2063.02|2056.82|2062.59|2056.39|2063.19|2056.99|2062.59|2056.39|31
1653324680000|2022-05-23 16:51:20|2062.54|2056.34|2062.59|2056.39|2062.76|2056.56|2062.48|2056.28|28
1653324690000|2022-05-23 16:51:30|2062.58|2056.38|2062.39|2056.19|2062.76|2056.56|2062.39|2056.19|21
1653324700000|2022-05-23 16:51:40|2062.32|2056.12|2060.15|2053.95|2062.32|2056.12|2059.98|2053.78|36
1653324710000|2022-05-23 16:51:50|2060.12|2053.92|2060.78|2054.58|2060.78|2054.58|2060.1|2053.9|31
1653324720000|2022-05-23 16:52:00|2060.88|2054.68|2060.61|2054.41|2060.88|2054.68|2060.18|2053.98|35
1653324730000|2022-05-23 16:52:10|2060.81|2054.61|2061.02|2054.82|2061.13|2054.93|2060.45|2054.25|33
1653324740000|2022-05-23 16:52:20|2061.12|2054.92|2060.24|2054.04|2061.12|2054.92|2059.72|2053.52|35
1653324750000|2022-05-23 16:52:30|2060.26|2054.06|2060|2053.8|2060.36|2054.16|2059.93|2053.73|31
1653324760000|2022-05-23 16:52:40|2060.26|2054.06|2058.2|2052|2060.32|2054.12|2058.19|2051.99|38
1653324770000|2022-05-23 16:52:50|2058.24|2052.04|2058.77|2052.57|2058.78|2052.58|2058|2051.8|33
1653324780000|2022-05-23 16:53:00|2058.74|2052.54|2057.91|2051.71|2059|2052.8|2057.86|2051.66|34
1653324790000|2022-05-23 16:53:10|2057.95|2051.75|2058.16|2051.96|2058.32|2052.12|2057.95|2051.75|29
1653324800000|2022-05-23 16:53:20|2058.23|2052.03|2059.02|2052.82|2059.02|2052.82|2057.84|2051.64|35
1653324810000|2022-05-23 16:53:30|2058.92|2052.72|2059.07|2052.87|2059.43|2053.23|2058.78|2052.58|34
1653324820000|2022-05-23 16:53:40|2059.09|2052.89|2059.23|2053.03|2059.27|2053.07|2059.01|2052.81|32
1653324830000|2022-05-23 16:53:50|2059.2|2053|2058.46|2052.26|2059.22|2053.02|2058.23|2052.03|38
1653324840000|2022-05-23 16:54:00|2058.59|2052.39|2058.59|2052.39|2058.83|2052.63|2058.5|2052.3|32
1653324850000|2022-05-23 16:54:10|2058.7|2052.5|2057.96|2051.76|2058.74|2052.54|2057.34|2051.14|37
1653324860000|2022-05-23 16:54:20|2057.52|2051.32|2057.36|2051.16|2058.01|2051.81|2057.17|2050.97|37
1653324870000|2022-05-23 16:54:30|2057.31|2051.11|2056.94|2050.74|2057.35|2051.15|2056.41|2050.21|36
1653324880000|2022-05-23 16:54:40|2056.96|2050.76|2056.77|2050.57|2056.96|2050.76|2056.21|2050.01|32
1653324890000|2022-05-23 16:54:50|2056.84|2050.64|2056.84|2050.64|2057.11|2050.91|2056.46|2050.26|33
1653324900000|2022-05-23 16:55:00|2056.82|2050.62|2057.5|2051.3|2057.67|2051.47|2056.79|2050.59|38
1653324910000|2022-05-23 16:55:10|2057.48|2051.28|2056.71|2050.51|2057.48|2051.28|2056.23|2050.03|33
1653324920000|2022-05-23 16:55:20|2056.83|2050.63|2056.16|2049.96|2056.83|2050.63|2055.95|2049.75|27
1653324930000|2022-05-23 16:55:30|2056.15|2049.95|2056.28|2050.08|2056.31|2050.11|2055.92|2049.72|24
1653324940000|2022-05-23 16:55:40|2056.27|2050.07|2056.05|2049.85|2056.39|2050.19|2056.04|2049.84|34
1653324950000|2022-05-23 16:55:50|2056.24|2050.04|2054.97|2048.77|2056.33|2050.13|2054.92|2048.72|32
1653324960000|2022-05-23 16:56:00|2055.04|2048.84|2054.31|2048.11|2055.13|2048.93|2053.46|2047.26|33
1653324970000|2022-05-23 16:56:10|2054.28|2048.08|2054.52|2048.32|2054.59|2048.39|2054.18|2047.98|35
1653324980000|2022-05-23 16:56:20|2054.71|2048.51|2055.92|2049.72|2056.33|2050.13|2054.67|2048.47|33
1653324990000|2022-05-23 16:56:30|2056.03|2049.83|2057.01|2050.81|2057.01|2050.81|2055.68|2049.48|33
1653325000000|2022-05-23 16:56:40|2056.85|2050.65|2057.2|2051|2057.9|2051.7|2056.85|2050.65|32
1653325010000|2022-05-23 16:56:50|2057.26|2051.06|2056.71|2050.51|2057.56|2051.36|2056.56|2050.36|37
1653325020000|2022-05-23 16:57:00|2056.68|2050.48|2057.64|2051.44|2057.72|2051.52|2056.67|2050.47|34
1653325030000|2022-05-23 16:57:10|2057.7|2051.5|2057.87|2051.67|2057.87|2051.67|2057.46|2051.26|28
1653325040000|2022-05-23 16:57:20|2057.9|2051.7|2057.81|2051.61|2058.22|2052.02|2057.59|2051.39|33
1653325050000|2022-05-23 16:57:30|2058.1|2051.9|2057.4|2051.2|2058.1|2051.9|2057.4|2051.2|36
1653325060000|2022-05-23 16:57:40|2057.36|2051.16|2057.55|2051.35|2057.72|2051.52|2057.36|2051.16|27
1653325070000|2022-05-23 16:57:50|2057.6|2051.4|2057.58|2051.38|2057.78|2051.58|2057.53|2051.33|26
1653325080000|2022-05-23 16:58:00|2057.57|2051.37|2058.18|2051.98|2058.25|2052.05|2057.49|2051.29|29
1653325090000|2022-05-23 16:58:10|2058.19|2051.99|2058.23|2052.03|2058.33|2052.13|2057.97|2051.77|26
1653325100000|2022-05-23 16:58:20|2058.61|2052.41|2058.13|2051.93|2058.61|2052.41|2057.94|2051.74|36
1653325110000|2022-05-23 16:58:30|2058.26|2052.06|2058.71|2052.51|2058.71|2052.51|2058.05|2051.85|32
1653325120000|2022-05-23 16:58:40|2058.72|2052.52|2058.46|2052.26|2058.74|2052.54|2058.2|2052|34
1653325130000|2022-05-23 16:58:50|2058.69|2052.49|2058.74|2052.54|2058.77|2052.57|2058.45|2052.25|26
1653325140000|2022-05-23 16:59:00|2058.75|2052.55|2059.87|2053.67|2059.96|2053.76|2058.36|2052.16|32
1653325150000|2022-05-23 16:59:10|2059.88|2053.68|2060.43|2054.23|2060.56|2054.36|2059.7|2053.5|34
1653325160000|2022-05-23 16:59:20|2060.53|2054.33|2060.72|2054.52|2060.83|2054.63|2060.41|2054.21|37
1653325170000|2022-05-23 16:59:30|2060.51|2054.31|2060.37|2054.17|2060.51|2054.31|2060.25|2054.05|31
1653325180000|2022-05-23 16:59:40|2060.4|2054.2|2059.48|2053.28|2060.53|2054.33|2059.44|2053.24|30
1653325190000|2022-05-23 16:59:50|2059.69|2053.49|2059.63|2053.43|2059.78|2053.58|2059.37|2053.17|30
1653325200000|2022-05-23 17:00:00|2059.62|2053.42|2059.17|2052.97|2059.91|2053.71|2059.17|2052.97|31
1653325210000|2022-05-23 17:00:10|2059.13|2052.93|2058.68|2052.48|2059.43|2053.23|2058.15|2051.95|39
1653325220000|2022-05-23 17:00:20|2058.53|2052.33|2057.63|2051.43|2058.65|2052.45|2057.52|2051.32|33
1653325230000|2022-05-23 17:00:30|2057.4|2051.2|2057.14|2050.94|2057.75|2051.55|2057.14|2050.94|38
1653325240000|2022-05-23 17:00:40|2057.25|2051.05|2059|2052.8|2059.22|2053.02|2057.25|2051.05|35
1653325250000|2022-05-23 17:00:50|2059.17|2052.97|2059.56|2053.36|2059.67|2053.47|2059.05|2052.85|35
1653325260000|2022-05-23 17:01:00|2059.61|2053.41|2060.56|2054.36|2060.76|2054.56|2059.61|2053.41|37
1653325270000|2022-05-23 17:01:10|2060.44|2054.24|2060.01|2053.81|2060.86|2054.66|2059.99|2053.79|36
1653325280000|2022-05-23 17:01:20|2060.02|2053.82|2059.18|2052.98|2060.07|2053.87|2059.09|2052.89|39
1653325290000|2022-05-23 17:01:30|2059.05|2052.85|2056.85|2050.65|2059.1|2052.9|2056.84|2050.64|35
1653325300000|2022-05-23 17:01:40|2056.88|2050.68|2055.18|2048.98|2056.92|2050.72|2054.54|2048.34|38
1653325310000|2022-05-23 17:01:50|2055.31|2049.11|2055.91|2049.71|2055.95|2049.75|2055.31|2049.11|31
1653325320000|2022-05-23 17:02:00|2055.6|2049.4|2055.25|2049.05|2056.04|2049.84|2054.78|2048.58|40
1653325330000|2022-05-23 17:02:10|2055.15|2048.95|2054.84|2048.64|2055.15|2048.95|2054.05|2047.85|37
1653325340000|2022-05-23 17:02:20|2054.86|2048.66|2055.2|2049|2055.53|2049.33|2054.64|2048.44|37
1653325350000|2022-05-23 17:02:30|2055.31|2049.11|2055.55|2049.35|2055.93|2049.73|2055.13|2048.93|36
1653325360000|2022-05-23 17:02:40|2055.26|2049.06|2054.83|2048.63|2055.35|2049.15|2054.77|2048.57|31
1653325370000|2022-05-23 17:02:50|2054.82|2048.62|2054.88|2048.68|2054.88|2048.68|2054.23|2048.03|36
1653325380000|2022-05-23 17:03:00|2054.66|2048.46|2055.31|2049.11|2055.51|2049.31|2054.66|2048.46|36
1653325390000|2022-05-23 17:03:10|2055.24|2049.04|2055.49|2049.29|2055.6|2049.4|2055.24|2049.04|36
1653325400000|2022-05-23 17:03:20|2055.56|2049.36|2055.53|2049.33|2055.76|2049.56|2055.17|2048.97|31
1653325410000|2022-05-23 17:03:30|2055.54|2049.34|2054.35|2048.15|2056.3|2050.1|2054.35|2048.15|35
1653325420000|2022-05-23 17:03:40|2054.34|2048.14|2053.8|2047.6|2054.47|2048.27|2053.78|2047.58|32
1653325430000|2022-05-23 17:03:50|2053.73|2047.53|2053.15|2046.95|2053.73|2047.53|2052.85|2046.65|35
1653325440000|2022-05-23 17:04:00|2053.13|2046.93|2051.53|2045.33|2053.13|2046.93|2051.47|2045.27|31
1653325450000|2022-05-23 17:04:10|2051.55|2045.35|2049.2|2043|2051.55|2045.35|2049.2|2043|33
1653325460000|2022-05-23 17:04:20|2049.47|2043.27|2049.39|2043.19|2050.1|2043.9|2049.16|2042.96|37
1653325470000|2022-05-23 17:04:30|2049.4|2043.2|2050.59|2044.39|2050.59|2044.39|2049.29|2043.09|34
1653325480000|2022-05-23 17:04:40|2050.82|2044.62|2050.9|2044.7|2051.87|2045.67|2050.75|2044.55|36
1653325490000|2022-05-23 17:04:50|2050.87|2044.67|2049.35|2043.15|2050.91|2044.71|2049.29|2043.09|37
1653325500000|2022-05-23 17:05:00|2049.29|2043.09|2048.69|2042.49|2049.29|2043.09|2048.47|2042.27|37
1653325510000|2022-05-23 17:05:10|2048.8|2042.6|2051.44|2045.24|2051.44|2045.24|2048.8|2042.6|34
1653325520000|2022-05-23 17:05:20|2051.27|2045.07|2049.34|2043.14|2051.33|2045.13|2049.23|2043.03|38
1653325530000|2022-05-23 17:05:30|2049.29|2043.09|2049.15|2042.95|2049.37|2043.17|2049.02|2042.82|36
1653325540000|2022-05-23 17:05:40|2049.35|2043.15|2049.57|2043.37|2051.11|2044.91|2049.35|2043.15|35
1653325550000|2022-05-23 17:05:50|2049.49|2043.29|2049.98|2043.78|2049.98|2043.78|2049.24|2043.04|36
1653325560000|2022-05-23 17:06:00|2050.09|2043.89|2050.58|2044.38|2050.93|2044.73|2050.09|2043.89|33
1653325570000|2022-05-23 17:06:10|2050.51|2044.31|2050.86|2044.66|2050.88|2044.68|2050.02|2043.82|37
1653325580000|2022-05-23 17:06:20|2050.9|2044.7|2052.02|2045.82|2052.02|2045.82|2050.9|2044.7|38
1653325590000|2022-05-23 17:06:30|2052.03|2045.83|2051.17|2044.97|2052.14|2045.94|2051.17|2044.97|32
1653325600000|2022-05-23 17:06:40|2051.15|2044.95|2049.6|2043.4|2051.15|2044.95|2049.6|2043.4|32
1653325610000|2022-05-23 17:06:50|2049.5|2043.3|2049.72|2043.52|2049.96|2043.76|2049.44|2043.24|37
1653325620000|2022-05-23 17:07:00|2049.76|2043.56|2049.44|2043.24|2049.8|2043.6|2049.3|2043.1|37
1653325630000|2022-05-23 17:07:10|2049.73|2043.53|2050.02|2043.82|2050.6|2044.4|2049.69|2043.49|33
1653325640000|2022-05-23 17:07:20|2050.08|2043.88|2050.55|2044.35|2050.6|2044.4|2049.98|2043.78|37
1653325650000|2022-05-23 17:07:30|2050.69|2044.49|2050.47|2044.27|2051.71|2045.51|2050.47|2044.27|34
1653325660000|2022-05-23 17:07:40|2050.73|2044.53|2049.88|2043.68|2050.73|2044.53|2049.56|2043.36|34
1653325670000|2022-05-23 17:07:50|2049.79|2043.59|2049.84|2043.64|2049.94|2043.74|2049.53|2043.33|33
1653325680000|2022-05-23 17:08:00|2049.74|2043.54|2050.01|2043.81|2050.05|2043.85|2049.52|2043.32|27
1653325690000|2022-05-23 17:08:10|2050.1|2043.9|2049.69|2043.49|2050.44|2044.24|2049.68|2043.48|38
1653325700000|2022-05-23 17:08:20|2049.64|2043.44|2049.5|2043.3|2049.64|2043.44|2049.03|2042.83|33
1653325710000|2022-05-23 17:08:30|2049.3|2043.1|2050.07|2043.87|2050.07|2043.87|2049.17|2042.97|38
1653325720000|2022-05-23 17:08:40|2050.08|2043.88|2049.59|2043.39|2050.08|2043.88|2049.26|2043.06|33
1653325730000|2022-05-23 17:08:50|2049.66|2043.46|2049.7|2043.5|2049.7|2043.5|2049.05|2042.85|37
1653325740000|2022-05-23 17:09:00|2049.59|2043.39|2049.91|2043.71|2050.1|2043.9|2049.34|2043.14|38
1653325750000|2022-05-23 17:09:10|2049.89|2043.69|2050.93|2044.73|2050.95|2044.75|2049.77|2043.57|35
1653325760000|2022-05-23 17:09:20|2050.97|2044.77|2051.02|2044.82|2051.25|2045.05|2050.45|2044.25|36
1653325770000|2022-05-23 17:09:30|2051.06|2044.86|2050.73|2044.53|2051.17|2044.97|2050.48|2044.28|37
1653325780000|2022-05-23 17:09:40|2050.79|2044.59|2050.53|2044.33|2051.03|2044.83|2050.46|2044.26|34
1653325790000|2022-05-23 17:09:50|2050.55|2044.35|2050.92|2044.72|2051.12|2044.92|2050.39|2044.19|34
1653325800000|2022-05-23 17:10:00|2050.82|2044.62|2052.2|2046|2052.7|2046.5|2050.74|2044.54|35
1653325810000|2022-05-23 17:10:10|2052.35|2046.15|2053.03|2046.83|2053.15|2046.95|2052.27|2046.07|37
1653325820000|2022-05-23 17:10:20|2053.13|2046.93|2052.88|2046.68|2053.14|2046.94|2052.72|2046.52|34
1653325830000|2022-05-23 17:10:30|2052.81|2046.61|2052.68|2046.48|2052.9|2046.7|2052.51|2046.31|28
1653325840000|2022-05-23 17:10:40|2052.72|2046.52|2052.46|2046.26|2053.37|2047.17|2052.46|2046.26|35
1653325850000|2022-05-23 17:10:50|2052.45|2046.25|2052.31|2046.11|2052.59|2046.39|2052.15|2045.95|32
1653325860000|2022-05-23 17:11:00|2052.38|2046.18|2051.45|2045.25|2052.41|2046.21|2051.24|2045.04|32
1653325870000|2022-05-23 17:11:10|2051.52|2045.32|2051.45|2045.25|2051.67|2045.47|2051.33|2045.13|37
1653325880000|2022-05-23 17:11:20|2051.5|2045.3|2051.26|2045.06|2051.73|2045.53|2051.22|2045.02|29
1653325890000|2022-05-23 17:11:30|2051.27|2045.07|2051.29|2045.09|2051.32|2045.12|2051.21|2045.01|30
1653325900000|2022-05-23 17:11:40|2051.36|2045.16|2051.09|2044.89|2051.47|2045.27|2051.05|2044.85|26
1653325910000|2022-05-23 17:11:50|2051.08|2044.88|2051.13|2044.93|2051.35|2045.15|2051.02|2044.82|25
1653325920000|2022-05-23 17:12:00|2051.14|2044.94|2050.75|2044.55|2051.26|2045.06|2050.65|2044.45|32
1653325930000|2022-05-23 17:12:10|2050.7|2044.5|2053.69|2047.49|2053.94|2047.74|2050.7|2044.5|35
1653325940000|2022-05-23 17:12:20|2053.7|2047.5|2053.45|2047.25|2054.19|2047.99|2053.45|2047.25|32
1653325950000|2022-05-23 17:12:30|2053.47|2047.27|2052.8|2046.6|2053.72|2047.52|2052.8|2046.6|35
1653325960000|2022-05-23 17:12:40|2052.79|2046.59|2052.81|2046.61|2052.85|2046.65|2052.45|2046.25|30
1653325970000|2022-05-23 17:12:50|2052.8|2046.6|2052.77|2046.57|2053.32|2047.12|2052.64|2046.44|33
1653325980000|2022-05-23 17:13:00|2052.79|2046.59|2052.68|2046.48|2052.93|2046.73|2052.22|2046.02|36
1653325990000|2022-05-23 17:13:10|2052.71|2046.51|2052.75|2046.55|2053.4|2047.2|2052.58|2046.38|36
1653326000000|2022-05-23 17:13:20|2052.74|2046.54|2053.06|2046.86|2053.26|2047.06|2052.74|2046.54|32
1653326010000|2022-05-23 17:13:30|2053.26|2047.06|2053.13|2046.93|2053.43|2047.23|2053.07|2046.87|35
1653326020000|2022-05-23 17:13:40|2053.2|2047|2053.67|2047.47|2053.67|2047.47|2053.13|2046.93|28
1653326030000|2022-05-23 17:13:50|2053.56|2047.36|2053.42|2047.22|2054.08|2047.88|2053.24|2047.04|34
1653326040000|2022-05-23 17:14:00|2053.43|2047.23|2052.26|2046.06|2053.56|2047.36|2052.18|2045.98|35
1653326050000|2022-05-23 17:14:10|2052.29|2046.09|2052.39|2046.19|2052.51|2046.31|2052.29|2046.09|29
1653326060000|2022-05-23 17:14:20|2052.38|2046.18|2052.34|2046.14|2052.59|2046.39|2052.21|2046.01|32
1653326070000|2022-05-23 17:14:30|2052.45|2046.25|2052.36|2046.16|2052.45|2046.25|2052.29|2046.09|19
1653326080000|2022-05-23 17:14:40|2052.35|2046.15|2052.3|2046.1|2052.57|2046.37|2052.08|2045.88|26
1653326090000|2022-05-23 17:14:50|2052.27|2046.07|2051.4|2045.2|2052.28|2046.08|2051.39|2045.19|35
1653326100000|2022-05-23 17:15:00|2051.52|2045.32|2051.06|2044.86|2051.52|2045.32|2050.74|2044.54|36
1653326110000|2022-05-23 17:15:10|2051.12|2044.92|2050.21|2044.01|2051.13|2044.93|2050.11|2043.91|35
1653326120000|2022-05-23 17:15:20|2050.11|2043.91|2048.61|2042.41|2050.18|2043.98|2048.43|2042.23|34
1653326130000|2022-05-23 17:15:30|2048.62|2042.42|2049.38|2043.18|2049.38|2043.18|2048.62|2042.42|36
1653326140000|2022-05-23 17:15:40|2049.39|2043.19|2048.89|2042.69|2049.42|2043.22|2048.87|2042.67|32
1653326150000|2022-05-23 17:15:50|2048.99|2042.79|2048.1|2041.9|2048.99|2042.79|2047.88|2041.68|36
1653326160000|2022-05-23 17:16:00|2048.13|2041.93|2047.58|2041.38|2048.13|2041.93|2047.58|2041.38|26
1653326170000|2022-05-23 17:16:10|2047.23|2041.03|2046.44|2040.24|2047.23|2041.03|2046.18|2039.98|30
1653326180000|2022-05-23 17:16:20|2046.53|2040.33|2047.42|2041.22|2047.77|2041.57|2046.36|2040.16|38
1653326190000|2022-05-23 17:16:30|2047.55|2041.35|2048.78|2042.58|2048.78|2042.58|2047.34|2041.14|35
1653326200000|2022-05-23 17:16:40|2048.68|2042.48|2048.44|2042.24|2048.83|2042.63|2048.19|2041.99|38
1653326210000|2022-05-23 17:16:50|2048.59|2042.39|2048.92|2042.72|2048.92|2042.72|2048.46|2042.26|35
1653326220000|2022-05-23 17:17:00|2049.07|2042.87|2047|2040.8|2049.07|2042.87|2046.84|2040.64|37
1653326230000|2022-05-23 17:17:10|2046.9|2040.7|2046.99|2040.79|2047.19|2040.99|2046.31|2040.11|34
1653326240000|2022-05-23 17:17:20|2047.02|2040.82|2047.19|2040.99|2047.47|2041.27|2046.84|2040.64|34
1653326250000|2022-05-23 17:17:30|2047.21|2041.01|2047.2|2041|2047.28|2041.08|2047.04|2040.84|36
1653326260000|2022-05-23 17:17:40|2047.17|2040.97|2047.13|2040.93|2047.23|2041.03|2046.99|2040.79|36
1653326270000|2022-05-23 17:17:50|2047.15|2040.95|2047.04|2040.84|2047.27|2041.07|2046.97|2040.77|31
1653326280000|2022-05-23 17:18:00|2047.03|2040.83|2048.79|2042.59|2048.79|2042.59|2046.56|2040.36|38
1653326290000|2022-05-23 17:18:10|2049.01|2042.81|2047.83|2041.63|2049.28|2043.08|2047.83|2041.63|35
1653326300000|2022-05-23 17:18:20|2047.96|2041.76|2048.26|2042.06|2048.52|2042.32|2047.76|2041.56|34
1653326310000|2022-05-23 17:18:30|2048.11|2041.91|2048.06|2041.86|2048.39|2042.19|2047.85|2041.65|37
1653326320000|2022-05-23 17:18:40|2048.04|2041.84|2048.72|2042.52|2048.75|2042.55|2047.98|2041.78|34
1653326330000|2022-05-23 17:18:50|2048.65|2042.45|2048.81|2042.61|2049.24|2043.04|2048.65|2042.45|36
1653326340000|2022-05-23 17:19:00|2049.01|2042.81|2048.08|2041.88|2049.01|2042.81|2048.05|2041.85|33
1653326350000|2022-05-23 17:19:10|2048.17|2041.97|2048.37|2042.17|2048.59|2042.39|2048.07|2041.87|36
1653326360000|2022-05-23 17:19:20|2048.38|2042.18|2048.3|2042.1|2048.56|2042.36|2048.3|2042.1|32
1653326370000|2022-05-23 17:19:30|2048.31|2042.11|2048.17|2041.97|2048.32|2042.12|2048.14|2041.94|30
1653326380000|2022-05-23 17:19:40|2048.18|2041.98|2048.57|2042.37|2048.84|2042.64|2048.18|2041.98|29
1653326390000|2022-05-23 17:19:50|2048.21|2042.01|2048.5|2042.3|2048.94|2042.74|2048.21|2042.01|31
1653326400000|2022-05-23 17:20:00|2048.8|2042.6|2048.45|2042.25|2048.92|2042.72|2048.4|2042.2|35
1653326410000|2022-05-23 17:20:10|2048.47|2042.27|2048.81|2042.61|2048.93|2042.73|2048.37|2042.17|33
1653326420000|2022-05-23 17:20:20|2048.82|2042.62|2048.32|2042.12|2048.82|2042.62|2048.3|2042.1|27
1653326430000|2022-05-23 17:20:30|2048.33|2042.13|2048.07|2041.87|2048.41|2042.21|2047.8|2041.6|28
1653326440000|2022-05-23 17:20:40|2048.15|2041.95|2048.46|2042.26|2048.9|2042.7|2048.15|2041.95|38
1653326450000|2022-05-23 17:20:50|2048.38|2042.18|2047.84|2041.64|2048.39|2042.19|2047.83|2041.63|36
1653326460000|2022-05-23 17:21:00|2047.75|2041.55|2047.84|2041.64|2047.93|2041.73|2047.11|2040.91|36
1653326470000|2022-05-23 17:21:10|2047.85|2041.65|2047.34|2041.14|2047.85|2041.65|2046.99|2040.79|36
1653326480000|2022-05-23 17:21:20|2047.42|2041.22|2048.08|2041.88|2048.14|2041.94|2047.11|2040.91|34
1653326490000|2022-05-23 17:21:30|2048.09|2041.89|2047.7|2041.5|2048.21|2042.01|2047.7|2041.5|35
1653326500000|2022-05-23 17:21:40|2047.79|2041.59|2047.77|2041.57|2047.98|2041.78|2047.56|2041.36|29
1653326510000|2022-05-23 17:21:50|2047.83|2041.63|2048.38|2042.18|2048.94|2042.74|2047.83|2041.63|35
1653326520000|2022-05-23 17:22:00|2048.35|2042.15|2048.4|2042.2|2048.76|2042.56|2048.34|2042.14|27
1653326530000|2022-05-23 17:22:10|2048.41|2042.21|2047.96|2041.76|2048.56|2042.36|2047.55|2041.35|36
1653326540000|2022-05-23 17:22:20|2048.12|2041.92|2048.33|2042.13|2048.33|2042.13|2047.48|2041.28|35
1653326550000|2022-05-23 17:22:30|2048.59|2042.39|2048.82|2042.62|2049.22|2043.02|2048.13|2041.93|28
1653326560000|2022-05-23 17:22:40|2048.85|2042.65|2050.81|2044.61|2051.15|2044.95|2048.85|2042.65|37
1653326570000|2022-05-23 17:22:50|2050.82|2044.62|2050.49|2044.29|2050.82|2044.62|2049.81|2043.61|34
1653326580000|2022-05-23 17:23:00|2050.46|2044.26|2050.45|2044.25|2050.56|2044.36|2050.05|2043.85|36
1653326590000|2022-05-23 17:23:10|2050.43|2044.23|2050.01|2043.81|2050.62|2044.42|2049.89|2043.69|34
1653326600000|2022-05-23 17:23:20|2050.03|2043.83|2050.37|2044.17|2050.55|2044.35|2049.52|2043.32|34
1653326610000|2022-05-23 17:23:30|2050.26|2044.06|2050.27|2044.07|2050.36|2044.16|2050.1|2043.9|38
1653326620000|2022-05-23 17:23:40|2050.3|2044.1|2050.19|2043.99|2050.55|2044.35|2050.19|2043.99|36
1653326630000|2022-05-23 17:23:50|2050.27|2044.07|2051|2044.8|2051.08|2044.88|2050.24|2044.04|36
1653326640000|2022-05-23 17:24:00|2050.8|2044.6|2051.17|2044.97|2051.35|2045.15|2050.5|2044.3|36
1653326650000|2022-05-23 17:24:10|2051.16|2044.96|2051.19|2044.99|2051.5|2045.3|2050.99|2044.79|33
1653326660000|2022-05-23 17:24:20|2051.23|2045.03|2050.83|2044.63|2051.46|2045.26|2050.77|2044.57|30
1653326670000|2022-05-23 17:24:30|2050.82|2044.62|2050.96|2044.76|2051.04|2044.84|2050.72|2044.52|35
1653326680000|2022-05-23 17:24:40|2050.95|2044.75|2051.02|2044.82|2051.41|2045.21|2050.67|2044.47|33
1653326690000|2022-05-23 17:24:50|2051.03|2044.83|2050.3|2044.1|2051.03|2044.83|2050.28|2044.08|31
1653326700000|2022-05-23 17:25:00|2050.33|2044.13|2050.22|2044.02|2050.7|2044.5|2050.22|2044.02|38
1653326710000|2022-05-23 17:25:10|2050.36|2044.16|2050.09|2043.89|2050.38|2044.18|2050.04|2043.84|30
1653326720000|2022-05-23 17:25:20|2050.08|2043.88|2050.19|2043.99|2050.37|2044.17|2050.06|2043.86|30
1653326730000|2022-05-23 17:25:30|2050.29|2044.09|2050.85|2044.65|2050.85|2044.65|2050.12|2043.92|27
1653326740000|2022-05-23 17:25:40|2050.81|2044.61|2050.56|2044.36|2050.96|2044.76|2050.38|2044.18|36
1653326750000|2022-05-23 17:25:50|2050.58|2044.38|2051.01|2044.81|2051.01|2044.81|2050.55|2044.35|30
1653326760000|2022-05-23 17:26:00|2050.97|2044.77|2050.94|2044.74|2051.19|2044.99|2050.87|2044.67|33
1653326770000|2022-05-23 17:26:10|2050.81|2044.61|2050.43|2044.23|2050.81|2044.61|2050.04|2043.84|34
1653326780000|2022-05-23 17:26:20|2050.46|2044.26|2050.66|2044.46|2050.83|2044.63|2050.41|2044.21|38
1653326790000|2022-05-23 17:26:30|2050.79|2044.59|2050.69|2044.49|2050.79|2044.59|2050.47|2044.27|31
1653326800000|2022-05-23 17:26:40|2050.75|2044.55|2050.52|2044.32|2050.75|2044.55|2050.27|2044.07|30
1653326810000|2022-05-23 17:26:50|2050.57|2044.37|2050.95|2044.75|2051.09|2044.89|2050.57|2044.37|24
1653326820000|2022-05-23 17:27:00|2050.89|2044.69|2050.29|2044.09|2050.99|2044.79|2050.29|2044.09|31
1653326830000|2022-05-23 17:27:10|2050.17|2043.97|2050.31|2044.11|2050.33|2044.13|2049.97|2043.77|36
1653326840000|2022-05-23 17:27:20|2050.14|2043.94|2049.97|2043.77|2050.33|2044.13|2049.97|2043.77|29
1653326850000|2022-05-23 17:27:30|2050.18|2043.98|2050.04|2043.84|2050.31|2044.11|2049.98|2043.78|33
1653326860000|2022-05-23 17:27:40|2050|2043.8|2049.49|2043.29|2050.06|2043.86|2049.49|2043.29|33
1653326870000|2022-05-23 17:27:50|2049.53|2043.33|2049.51|2043.31|2049.75|2043.55|2049.42|2043.22|31
1653326880000|2022-05-23 17:28:00|2049.59|2043.39|2049.46|2043.26|2049.71|2043.51|2049.38|2043.18|34
1653326890000|2022-05-23 17:28:10|2049.45|2043.25|2049.46|2043.26|2049.48|2043.28|2049.27|2043.07|26
1653326900000|2022-05-23 17:28:20|2049.45|2043.25|2050.59|2044.39|2050.88|2044.68|2049.33|2043.13|36
1653326910000|2022-05-23 17:28:30|2050.61|2044.41|2050.07|2043.87|2050.64|2044.44|2050.07|2043.87|34
1653326920000|2022-05-23 17:28:40|2050.1|2043.9|2050.13|2043.93|2050.21|2044.01|2049.94|2043.74|37
1653326930000|2022-05-23 17:28:50|2050.1|2043.9|2051.02|2044.82|2051.57|2045.37|2050.09|2043.89|33
1653326940000|2022-05-23 17:29:00|2051.18|2044.98|2051.57|2045.37|2051.63|2045.43|2050.97|2044.77|29
1653326950000|2022-05-23 17:29:10|2051.44|2045.24|2051.29|2045.09|2051.48|2045.28|2051.12|2044.92|34
1653326960000|2022-05-23 17:29:20|2051.28|2045.08|2051.39|2045.19|2051.61|2045.41|2051.19|2044.99|32
1653326970000|2022-05-23 17:29:30|2051.28|2045.08|2051.47|2045.27|2051.47|2045.27|2051.28|2045.08|26
1653326980000|2022-05-23 17:29:40|2051.49|2045.29|2051.37|2045.17|2051.53|2045.33|2051.37|2045.17|22
1653326990000|2022-05-23 17:29:50|2051.43|2045.23|2050.91|2044.71|2051.46|2045.26|2050.73|2044.53|29
1653327000000|2022-05-23 17:30:00|2050.9|2044.7|2050.02|2043.82|2051.1|2044.9|2049.89|2043.69|40
1653327010000|2022-05-23 17:30:10|2050.01|2043.81|2049.55|2043.35|2050.01|2043.81|2049.27|2043.07|38
1653327020000|2022-05-23 17:30:20|2049.69|2043.49|2049.01|2042.81|2049.71|2043.51|2049.01|2042.81|32
1653327030000|2022-05-23 17:30:30|2048.77|2042.57|2048.78|2042.58|2048.99|2042.79|2048.77|2042.57|25
1653327040000|2022-05-23 17:30:40|2048.81|2042.61|2048.28|2042.08|2048.98|2042.78|2048.28|2042.08|21
1653327050000|2022-05-23 17:30:50|2048.01|2041.81|2047.47|2041.27|2048.35|2042.15|2047.41|2041.21|34
1653327060000|2022-05-23 17:31:00|2047.42|2041.22|2046.34|2040.14|2047.52|2041.32|2046.29|2040.09|36
1653327070000|2022-05-23 17:31:10|2046.42|2040.22|2047.68|2041.48|2047.76|2041.56|2046.21|2040.01|37
1653327080000|2022-05-23 17:31:20|2047.63|2041.43|2049.48|2043.28|2049.48|2043.28|2047.55|2041.35|37
1653327090000|2022-05-23 17:31:30|2049.29|2043.09|2050.33|2044.13|2050.71|2044.51|2049.29|2043.09|37
1653327100000|2022-05-23 17:31:40|2050.34|2044.14|2050.34|2044.14|2050.62|2044.42|2050.2|2044|31
1653327110000|2022-05-23 17:31:50|2050.36|2044.16|2050.34|2044.14|2050.58|2044.38|2050.33|2044.13|22
1653327120000|2022-05-23 17:32:00|2050.35|2044.15|2050.41|2044.21|2050.56|2044.36|2050.33|2044.13|22
1653327130000|2022-05-23 17:32:10|2050.33|2044.13|2050.23|2044.03|2050.53|2044.33|2050.13|2043.93|32
1653327140000|2022-05-23 17:32:20|2050.19|2043.99|2050.26|2044.06|2050.4|2044.2|2050.03|2043.83|19
1653327150000|2022-05-23 17:32:30|2050.23|2044.03|2051.41|2045.21|2051.5|2045.3|2050.13|2043.93|22
1653327160000|2022-05-23 17:32:40|2051.45|2045.25|2051.45|2045.25|2051.61|2045.41|2051.31|2045.11|32
1653327170000|2022-05-23 17:32:50|2051.48|2045.28|2051.73|2045.53|2051.95|2045.75|2051.39|2045.19|27
1653327180000|2022-05-23 17:33:00|2051.38|2045.18|2052.6|2046.4|2052.83|2046.63|2051.38|2045.18|33
1653327190000|2022-05-23 17:33:10|2052.62|2046.42|2054.37|2048.17|2054.43|2048.23|2052.48|2046.28|28
1653327200000|2022-05-23 17:33:20|2054.57|2048.37|2054.76|2048.56|2054.76|2048.56|2054.24|2048.04|34
1653327210000|2022-05-23 17:33:30|2054.85|2048.65|2054.47|2048.27|2054.86|2048.66|2054.22|2048.02|36
1653327220000|2022-05-23 17:33:40|2054.51|2048.31|2055.33|2049.13|2055.7|2049.5|2054.51|2048.31|37
1653327230000|2022-05-23 17:33:50|2055.38|2049.18|2055.7|2049.5|2055.8|2049.6|2055.35|2049.15|36
1653327240000|2022-05-23 17:34:00|2055.72|2049.52|2054.53|2048.33|2055.79|2049.59|2054.5|2048.3|33
1653327250000|2022-05-23 17:34:10|2054.62|2048.42|2054.86|2048.66|2054.93|2048.73|2054.5|2048.3|33
1653327260000|2022-05-23 17:34:20|2054.81|2048.61|2054.63|2048.43|2054.83|2048.63|2054.49|2048.29|34
1653327270000|2022-05-23 17:34:30|2054.62|2048.42|2054.04|2047.84|2054.65|2048.45|2053.8|2047.6|34
1653327280000|2022-05-23 17:34:40|2054.13|2047.93|2053.79|2047.59|2054.16|2047.96|2053.79|2047.59|37
1653327290000|2022-05-23 17:34:50|2053.81|2047.61|2053.54|2047.34|2053.85|2047.65|2053.48|2047.28|29
1653327300000|2022-05-23 17:35:00|2053.53|2047.33|2053.29|2047.09|2053.59|2047.39|2052.51|2046.31|34
1653327310000|2022-05-23 17:35:10|2053.26|2047.06|2053.31|2047.11|2053.46|2047.26|2053.16|2046.96|34
1653327320000|2022-05-23 17:35:20|2053.3|2047.1|2053.38|2047.18|2053.46|2047.26|2053.16|2046.96|31
1653327330000|2022-05-23 17:35:30|2053.46|2047.26|2053.63|2047.43|2053.63|2047.43|2053.25|2047.05|29
1653327340000|2022-05-23 17:35:40|2053.53|2047.33|2053.1|2046.9|2053.61|2047.41|2053.08|2046.88|33
1653327350000|2022-05-23 17:35:50|2053.09|2046.89|2053.39|2047.19|2053.51|2047.31|2053.09|2046.89|33
1653327360000|2022-05-23 17:36:00|2053.41|2047.21|2053.36|2047.16|2053.5|2047.3|2053.15|2046.95|31
1653327370000|2022-05-23 17:36:10|2053.33|2047.13|2054.91|2048.71|2055.16|2048.96|2053.33|2047.13|32
1653327380000|2022-05-23 17:36:20|2054.89|2048.69|2055.29|2049.09|2055.42|2049.22|2054.89|2048.69|31
1653327390000|2022-05-23 17:36:30|2055.16|2048.96|2055.36|2049.16|2055.47|2049.27|2055|2048.8|31
1653327400000|2022-05-23 17:36:40|2055.39|2049.19|2055.76|2049.56|2055.95|2049.75|2055.39|2049.19|26
1653327410000|2022-05-23 17:36:50|2055.77|2049.57|2055.12|2048.92|2055.83|2049.63|2054.95|2048.75|38
1653327420000|2022-05-23 17:37:00|2055.08|2048.88|2054.68|2048.48|2055.08|2048.88|2054.54|2048.34|26
1653327430000|2022-05-23 17:37:10|2054.71|2048.51|2054.12|2047.92|2054.73|2048.53|2053.98|2047.78|36
1653327440000|2022-05-23 17:37:20|2053.99|2047.79|2054.55|2048.35|2054.85|2048.65|2053.99|2047.79|31
1653327450000|2022-05-23 17:37:30|2054.54|2048.34|2054.52|2048.32|2054.59|2048.39|2054.47|2048.27|24
1653327460000|2022-05-23 17:37:40|2054.62|2048.42|2054.37|2048.17|2054.79|2048.59|2054.17|2047.97|27
1653327470000|2022-05-23 17:37:50|2054.2|2048|2054.31|2048.11|2054.45|2048.25|2054.17|2047.97|34
1653327480000|2022-05-23 17:38:00|2054.32|2048.12|2053.44|2047.24|2054.38|2048.18|2053.12|2046.92|37
1653327490000|2022-05-23 17:38:10|2053.39|2047.19|2053.21|2047.01|2053.39|2047.19|2053.18|2046.98|28
1653327500000|2022-05-23 17:38:20|2053.15|2046.95|2052.9|2046.7|2053.15|2046.95|2052.53|2046.33|36
1653327510000|2022-05-23 17:38:30|2052.95|2046.75|2053.28|2047.08|2053.28|2047.08|2052.74|2046.54|35
1653327520000|2022-05-23 17:38:40|2053.61|2047.41|2053.91|2047.71|2054.09|2047.89|2053.46|2047.26|36
1653327530000|2022-05-23 17:38:50|2053.94|2047.74|2053.8|2047.6|2054.05|2047.85|2053.77|2047.57|34
1653327540000|2022-05-23 17:39:00|2053.75|2047.55|2053.24|2047.04|2054.05|2047.85|2053.15|2046.95|36
1653327550000|2022-05-23 17:39:10|2053.22|2047.02|2053.02|2046.82|2053.64|2047.44|2052.95|2046.75|31
1653327560000|2022-05-23 17:39:20|2053|2046.8|2053.76|2047.56|2054.01|2047.81|2052.9|2046.7|34
1653327570000|2022-05-23 17:39:30|2053.81|2047.61|2053.35|2047.15|2053.83|2047.63|2053.27|2047.07|35
1653327580000|2022-05-23 17:39:40|2053.33|2047.13|2053.32|2047.12|2053.41|2047.21|2053.27|2047.07|24
1653327590000|2022-05-23 17:39:50|2053.24|2047.04|2053.29|2047.09|2053.44|2047.24|2053.21|2047.01|27
1653327600000|2022-05-23 17:40:00|2053.44|2047.24|2053.34|2047.14|2053.58|2047.38|2053.25|2047.05|28
1653327610000|2022-05-23 17:40:10|2053.32|2047.12|2053.04|2046.84|2053.36|2047.16|2052.68|2046.48|35
1653327620000|2022-05-23 17:40:20|2052.99|2046.79|2053.46|2047.26|2053.68|2047.48|2052.93|2046.73|26
1653327630000|2022-05-23 17:40:30|2053.52|2047.32|2053.37|2047.17|2053.83|2047.63|2053.2|2047|33
1653327640000|2022-05-23 17:40:40|2053.41|2047.21|2052.33|2046.13|2053.63|2047.43|2052.33|2046.13|34
1653327650000|2022-05-23 17:40:50|2052.27|2046.07|2052.47|2046.27|2052.49|2046.29|2051.38|2045.18|35
1653327660000|2022-05-23 17:41:00|2052.44|2046.24|2051.68|2045.48|2052.55|2046.35|2051.55|2045.35|40
1653327670000|2022-05-23 17:41:10|2051.66|2045.46|2050.93|2044.73|2051.72|2045.52|2050.88|2044.68|29
1653327680000|2022-05-23 17:41:20|2050.98|2044.78|2051.53|2045.33|2051.65|2045.45|2050.96|2044.76|32
1653327690000|2022-05-23 17:41:30|2051.5|2045.3|2052.05|2045.85|2052.18|2045.98|2051.47|2045.27|35
1653327700000|2022-05-23 17:41:40|2052.07|2045.87|2052.85|2046.65|2052.85|2046.65|2052.07|2045.87|26
1653327710000|2022-05-23 17:41:50|2052.74|2046.54|2052.75|2046.55|2052.75|2046.55|2052.44|2046.24|25
1653327720000|2022-05-23 17:42:00|2052.86|2046.66|2052.82|2046.62|2053.32|2047.12|2052.68|2046.48|33
1653327730000|2022-05-23 17:42:10|2052.83|2046.63|2052.79|2046.59|2053.4|2047.2|2052.72|2046.52|30
1653327740000|2022-05-23 17:42:20|2052.8|2046.6|2052.15|2045.95|2053.16|2046.96|2052.15|2045.95|27
1653327750000|2022-05-23 17:42:30|2052.04|2045.84|2052.15|2045.95|2052.57|2046.37|2051.98|2045.78|36
1653327760000|2022-05-23 17:42:40|2052.26|2046.06|2051.8|2045.6|2052.26|2046.06|2051.48|2045.28|31
1653327770000|2022-05-23 17:42:50|2051.76|2045.56|2051.7|2045.5|2051.95|2045.75|2051.48|2045.28|34
1653327780000|2022-05-23 17:43:00|2051.62|2045.42|2050.26|2044.06|2051.62|2045.42|2049.91|2043.71|36
1653327790000|2022-05-23 17:43:10|2050.29|2044.09|2050.18|2043.98|2050.33|2044.13|2050|2043.8|32
1653327800000|2022-05-23 17:43:20|2050.26|2044.06|2051.16|2044.96|2051.19|2044.99|2050.14|2043.94|36
1653327810000|2022-05-23 17:43:30|2051.19|2044.99|2051.99|2045.79|2052|2045.8|2051.19|2044.99|36
1653327820000|2022-05-23 17:43:40|2052.13|2045.93|2052.05|2045.85|2052.18|2045.98|2051.95|2045.75|28
1653327830000|2022-05-23 17:43:50|2052.06|2045.86|2052.04|2045.84|2052.14|2045.94|2051.94|2045.74|24
1653327840000|2022-05-23 17:44:00|2052.01|2045.81|2053.15|2046.95|2053.16|2046.96|2052.01|2045.81|36
1653327850000|2022-05-23 17:44:10|2053.46|2047.26|2052.84|2046.64|2053.46|2047.26|2052.84|2046.64|34
1653327860000|2022-05-23 17:44:20|2052.78|2046.58|2052.59|2046.39|2052.82|2046.62|2052.31|2046.11|33
1653327870000|2022-05-23 17:44:30|2052.63|2046.43|2052.72|2046.52|2052.95|2046.75|2052.56|2046.36|35
1653327880000|2022-05-23 17:44:40|2052.68|2046.48|2052.88|2046.68|2052.96|2046.76|2052.66|2046.46|34
1653327890000|2022-05-23 17:44:50|2052.85|2046.65|2052.97|2046.77|2052.97|2046.77|2052.8|2046.6|30
1653327900000|2022-05-23 17:45:00|2052.96|2046.76|2051.81|2045.61|2053.08|2046.88|2051.33|2045.13|33
1653327910000|2022-05-23 17:45:10|2051.9|2045.7|2051.71|2045.51|2051.98|2045.78|2051.69|2045.49|33
1653327920000|2022-05-23 17:45:20|2051.69|2045.49|2051.64|2045.44|2051.73|2045.53|2051.13|2044.93|31
1653327930000|2022-05-23 17:45:30|2051.65|2045.45|2052.22|2046.02|2052.33|2046.13|2051.64|2045.44|34
1653327940000|2022-05-23 17:45:40|2052.18|2045.98|2052.19|2045.99|2052.28|2046.08|2052.12|2045.92|28
1653327950000|2022-05-23 17:45:50|2052.22|2046.02|2052.12|2045.92|2052.24|2046.04|2051.91|2045.71|32
1653327960000|2022-05-23 17:46:00|2052.13|2045.93|2052.42|2046.22|2052.43|2046.23|2052.11|2045.91|28
1653327970000|2022-05-23 17:46:10|2052.51|2046.31|2051.51|2045.31|2052.67|2046.47|2051.29|2045.09|32
1653327980000|2022-05-23 17:46:20|2051.58|2045.38|2052.63|2046.43|2052.76|2046.56|2051.31|2045.11|33
1653327990000|2022-05-23 17:46:30|2052.64|2046.44|2053.29|2047.09|2053.35|2047.15|2052.31|2046.11|35
1653328000000|2022-05-23 17:46:40|2053.31|2047.11|2052.86|2046.66|2053.31|2047.11|2052.59|2046.39|34
1653328010000|2022-05-23 17:46:50|2052.93|2046.73|2052.78|2046.58|2053.1|2046.9|2052.67|2046.47|32
1653328020000|2022-05-23 17:47:00|2052.74|2046.54|2053.64|2047.44|2053.64|2047.44|2052.48|2046.28|36
1653328030000|2022-05-23 17:47:10|2053.63|2047.43|2053.5|2047.3|2053.91|2047.71|2053.45|2047.25|33
1653328040000|2022-05-23 17:47:20|2053.51|2047.31|2054.03|2047.83|2054.08|2047.88|2053.4|2047.2|31
1653328050000|2022-05-23 17:47:30|2054.04|2047.84|2054.13|2047.93|2054.26|2048.06|2054.02|2047.82|24
1653328060000|2022-05-23 17:47:40|2054.16|2047.96|2054.78|2048.58|2054.81|2048.61|2054.09|2047.89|31
1653328070000|2022-05-23 17:47:50|2054.79|2048.59|2055.36|2049.16|2055.53|2049.33|2054.67|2048.47|27
1653328080000|2022-05-23 17:48:00|2055.87|2049.67|2055.02|2048.82|2055.91|2049.71|2054.78|2048.58|36
1653328090000|2022-05-23 17:48:10|2055.27|2049.07|2055.77|2049.57|2055.8|2049.6|2054.92|2048.72|32
1653328100000|2022-05-23 17:48:20|2055.21|2049.01|2055.35|2049.15|2055.94|2049.74|2055.13|2048.93|33
1653328110000|2022-05-23 17:48:30|2055.39|2049.19|2057.22|2051.02|2057.22|2051.02|2055.31|2049.11|33
1653328120000|2022-05-23 17:48:40|2057.13|2050.93|2059.45|2053.25|2059.45|2053.25|2056.97|2050.77|37
1653328130000|2022-05-23 17:48:50|2059.42|2053.22|2059.4|2053.2|2059.52|2053.32|2059.32|2053.12|33
1653328140000|2022-05-23 17:49:00|2059.61|2053.41|2058.53|2052.33|2060.42|2054.22|2058.53|2052.33|39
1653328150000|2022-05-23 17:49:10|2058.41|2052.21|2056.8|2050.6|2058.43|2052.23|2056.77|2050.57|37
1653328160000|2022-05-23 17:49:20|2056.74|2050.54|2056.17|2049.97|2057.12|2050.92|2056.11|2049.91|39
1653328170000|2022-05-23 17:49:30|2056.09|2049.89|2056.58|2050.38|2056.69|2050.49|2056|2049.8|30
1653328180000|2022-05-23 17:49:40|2056.59|2050.39|2056.37|2050.17|2056.64|2050.44|2056.24|2050.04|35
1653328190000|2022-05-23 17:49:50|2056.46|2050.26|2056.23|2050.03|2056.53|2050.33|2056.22|2050.02|33
1653328200000|2022-05-23 17:50:00|2056.21|2050.01|2055.68|2049.48|2056.21|2050.01|2055.55|2049.35|36
1653328210000|2022-05-23 17:50:10|2055.59|2049.39|2055.43|2049.23|2055.75|2049.55|2055.39|2049.19|35
1653328220000|2022-05-23 17:50:20|2055.5|2049.3|2054.21|2048.01|2055.5|2049.3|2054.13|2047.93|31
1653328230000|2022-05-23 17:50:30|2054.25|2048.05|2054.74|2048.54|2054.74|2048.54|2054.2|2048|36
1653328240000|2022-05-23 17:50:40|2054.66|2048.46|2055.54|2049.34|2055.54|2049.34|2054.47|2048.27|33
1653328250000|2022-05-23 17:50:50|2055.6|2049.4|2054.79|2048.59|2055.62|2049.42|2054.65|2048.45|33
1653328260000|2022-05-23 17:51:00|2054.83|2048.63|2055.03|2048.83|2055.24|2049.04|2054.83|2048.63|35
1653328270000|2022-05-23 17:51:10|2055.04|2048.84|2054.96|2048.76|2055.23|2049.03|2054.82|2048.62|31
1653328280000|2022-05-23 17:51:20|2054.99|2048.79|2054.96|2048.76|2055.11|2048.91|2054.9|2048.7|30
1653328290000|2022-05-23 17:51:30|2055.03|2048.83|2054.65|2048.45|2055.06|2048.86|2054.65|2048.45|23
1653328300000|2022-05-23 17:51:40|2054.64|2048.44|2054.62|2048.42|2054.69|2048.49|2054.28|2048.08|29
1653328310000|2022-05-23 17:51:50|2054.61|2048.41|2054.41|2048.21|2054.93|2048.73|2054.27|2048.07|37
1653328320000|2022-05-23 17:52:00|2054.46|2048.26|2053.9|2047.7|2054.75|2048.55|2053.63|2047.43|34
1653328330000|2022-05-23 17:52:10|2053.88|2047.68|2053.98|2047.78|2054.1|2047.9|2053.56|2047.36|22
1653328340000|2022-05-23 17:52:20|2054.02|2047.82|2053.78|2047.58|2054.03|2047.83|2053.78|2047.58|14
1653328350000|2022-05-23 17:52:30|2053.75|2047.55|2054.38|2048.18|2054.44|2048.24|2053.75|2047.55|31
1653328360000|2022-05-23 17:52:40|2054.41|2048.21|2054.33|2048.13|2054.51|2048.31|2054.14|2047.94|33
1653328370000|2022-05-23 17:52:50|2054.31|2048.11|2054.15|2047.95|2054.44|2048.24|2054.13|2047.93|31
1653328380000|2022-05-23 17:53:00|2054.11|2047.91|2053.82|2047.62|2054.11|2047.91|2053.75|2047.55|28
1653328390000|2022-05-23 17:53:10|2053.88|2047.68|2053.78|2047.58|2053.88|2047.68|2053.56|2047.36|31
1653328400000|2022-05-23 17:53:20|2053.74|2047.54|2053.66|2047.46|2053.84|2047.64|2053.41|2047.21|32
1653328410000|2022-05-23 17:53:30|2053.71|2047.51|2052.71|2046.51|2053.85|2047.65|2052.63|2046.43|23
1653328420000|2022-05-23 17:53:40|2052.7|2046.5|2053.2|2047|2053.78|2047.58|2052.63|2046.43|25
1653328430000|2022-05-23 17:53:50|2053.5|2047.3|2053.47|2047.27|2053.72|2047.52|2053.3|2047.1|26
1653328440000|2022-05-23 17:54:00|2053.72|2047.52|2052.63|2046.43|2053.78|2047.58|2052.63|2046.43|26
1653328450000|2022-05-23 17:54:10|2052.65|2046.45|2051.23|2045.03|2052.71|2046.51|2050.53|2044.33|32
1653328460000|2022-05-23 17:54:20|2051.38|2045.18|2052.05|2045.85|2052.05|2045.85|2051.38|2045.18|34
1653328470000|2022-05-23 17:54:30|2052.08|2045.88|2052.91|2046.71|2053.23|2047.03|2052.05|2045.85|36
1653328480000|2022-05-23 17:54:40|2052.79|2046.59|2052.13|2045.93|2052.79|2046.59|2052.13|2045.93|34
1653328490000|2022-05-23 17:54:50|2052.2|2046|2051.74|2045.54|2052.23|2046.03|2051.69|2045.49|33
1653328500000|2022-05-23 17:55:00|2051.8|2045.6|2051.53|2045.33|2051.99|2045.79|2051.51|2045.31|31
1653328510000|2022-05-23 17:55:10|2051.46|2045.26|2051.78|2045.58|2051.78|2045.58|2051.3|2045.1|33
1653328520000|2022-05-23 17:55:20|2051.8|2045.6|2051.98|2045.78|2052.08|2045.88|2051.68|2045.48|31
1653328530000|2022-05-23 17:55:30|2051.93|2045.73|2052.08|2045.88|2052.12|2045.92|2051.93|2045.73|32
1653328540000|2022-05-23 17:55:40|2052.09|2045.89|2051.87|2045.67|2052.1|2045.9|2051.87|2045.67|34
1653328550000|2022-05-23 17:55:50|2051.85|2045.65|2051.16|2044.96|2051.86|2045.66|2051.14|2044.94|34
1653328560000|2022-05-23 17:56:00|2051.21|2045.01|2051.95|2045.75|2052.02|2045.82|2051.12|2044.92|32
1653328570000|2022-05-23 17:56:10|2051.94|2045.74|2051.88|2045.68|2051.95|2045.75|2051.54|2045.34|33
1653328580000|2022-05-23 17:56:20|2051.89|2045.69|2051.8|2045.6|2051.89|2045.69|2051.28|2045.08|32
1653328590000|2022-05-23 17:56:30|2051.91|2045.71|2051.95|2045.75|2052.2|2046|2051.88|2045.68|33
1653328600000|2022-05-23 17:56:40|2051.96|2045.76|2051.75|2045.55|2052.07|2045.87|2051.63|2045.43|26
1653328610000|2022-05-23 17:56:50|2051.77|2045.57|2051.89|2045.69|2051.89|2045.69|2051.14|2044.94|33
1653328620000|2022-05-23 17:57:00|2051.84|2045.64|2050.86|2044.66|2051.91|2045.71|2050.86|2044.66|28
1653328630000|2022-05-23 17:57:10|2050.73|2044.53|2050.87|2044.67|2051|2044.8|2050.67|2044.47|31
1653328640000|2022-05-23 17:57:20|2050.89|2044.69|2049.66|2043.46|2050.92|2044.72|2049.66|2043.46|31
1653328650000|2022-05-23 17:57:30|2049.65|2043.45|2049.18|2042.98|2049.68|2043.48|2049|2042.8|32
1653328660000|2022-05-23 17:57:40|2049.21|2043.01|2049.35|2043.15|2049.7|2043.5|2049.13|2042.93|34
1653328670000|2022-05-23 17:57:50|2049.39|2043.19|2049.73|2043.53|2049.8|2043.6|2049.06|2042.86|38
1653328680000|2022-05-23 17:58:00|2049.69|2043.49|2049.74|2043.54|2050.06|2043.86|2049.5|2043.3|36
1653328690000|2022-05-23 17:58:10|2049.84|2043.64|2050.21|2044.01|2050.41|2044.21|2049.84|2043.64|34
1653328700000|2022-05-23 17:58:20|2050.03|2043.83|2050.3|2044.1|2050.3|2044.1|2049.85|2043.65|31
1653328710000|2022-05-23 17:58:30|2050.29|2044.09|2050.87|2044.67|2050.91|2044.71|2050.08|2043.88|25
1653328720000|2022-05-23 17:58:40|2050.89|2044.69|2051.48|2045.28|2051.48|2045.28|2050.69|2044.49|23
1653328730000|2022-05-23 17:58:50|2051.19|2044.99|2051.19|2044.99|2051.48|2045.28|2051.19|2044.99|23
1653328740000|2022-05-23 17:59:00|2052.33|2046.13|2050.9|2044.7|2052.33|2046.13|2050.9|2044.7|22
1653328750000|2022-05-23 17:59:10|2050.83|2044.63|2051.2|2045|2051.2|2045|2050.77|2044.57|36
1653328760000|2022-05-23 17:59:20|2051.21|2045.01|2051.17|2044.97|2051.45|2045.25|2051.09|2044.89|29
1653328770000|2022-05-23 17:59:30|2051.18|2044.98|2051.16|2044.96|2051.35|2045.15|2051.07|2044.87|31
1653328780000|2022-05-23 17:59:40|2051.23|2045.03|2051.15|2044.95|2051.35|2045.15|2050.97|2044.77|28
1653328790000|2022-05-23 17:59:50|2051.16|2044.96|2051.13|2044.93|2051.35|2045.15|2050.95|2044.75|34
1653328800000|2022-05-23 18:00:00|2051.22|2045.02|2051.46|2045.26|2051.76|2045.56|2051.22|2045.02|33
1653328810000|2022-05-23 18:00:10|2051.49|2045.29|2051.73|2045.53|2051.76|2045.56|2051.13|2044.93|30
1653328820000|2022-05-23 18:00:20|2051.67|2045.47|2051.9|2045.7|2051.9|2045.7|2051.32|2045.12|35
1653328830000|2022-05-23 18:00:30|2051.87|2045.67|2050.44|2044.24|2052|2045.8|2050.41|2044.21|38
1653328840000|2022-05-23 18:00:40|2050.36|2044.16|2049.29|2043.09|2050.58|2044.38|2049.28|2043.08|25
1653328850000|2022-05-23 18:00:50|2049.26|2043.06|2048.91|2042.71|2049.3|2043.1|2048.8|2042.6|25
1653328860000|2022-05-23 18:01:00|2048.85|2042.65|2048.63|2042.43|2048.89|2042.69|2048.48|2042.28|35
1653328870000|2022-05-23 18:01:10|2048.66|2042.46|2048.75|2042.55|2048.94|2042.74|2048.54|2042.34|35
1653328880000|2022-05-23 18:01:20|2048.97|2042.77|2048.84|2042.64|2049.01|2042.81|2048.52|2042.32|39
1653328890000|2022-05-23 18:01:30|2048.65|2042.45|2048.77|2042.57|2048.98|2042.78|2048.59|2042.39|33
1653328900000|2022-05-23 18:01:40|2048.75|2042.55|2048.73|2042.53|2048.97|2042.77|2048.39|2042.19|38
1653328910000|2022-05-23 18:01:50|2048.72|2042.52|2047.88|2041.68|2048.72|2042.52|2047.51|2041.31|33
1653328920000|2022-05-23 18:02:00|2048.24|2042.04|2047.73|2041.53|2048.32|2042.12|2047.19|2040.99|31
1653328930000|2022-05-23 18:02:10|2047.97|2041.77|2049.44|2043.24|2049.44|2043.24|2047.93|2041.73|37
1653328940000|2022-05-23 18:02:20|2049.43|2043.23|2048.47|2042.27|2049.89|2043.69|2048.47|2042.27|34
1653328950000|2022-05-23 18:02:30|2048.39|2042.19|2048.77|2042.57|2049|2042.8|2048.37|2042.17|36
1653328960000|2022-05-23 18:02:40|2048.72|2042.52|2049.29|2043.09|2049.36|2043.16|2048.65|2042.45|31
1653328970000|2022-05-23 18:02:50|2049.38|2043.18|2050.47|2044.27|2050.47|2044.27|2049.14|2042.94|32
1653328980000|2022-05-23 18:03:00|2050.45|2044.25|2050.78|2044.58|2051.03|2044.83|2050.41|2044.21|33
1653328990000|2022-05-23 18:03:10|2050.7|2044.5|2051.11|2044.91|2051.11|2044.91|2050.58|2044.38|35
1653329000000|2022-05-23 18:03:20|2051.05|2044.85|2050.24|2044.04|2051.19|2044.99|2050.12|2043.92|35
1653329010000|2022-05-23 18:03:30|2050.26|2044.06|2049.66|2043.46|2050.26|2044.06|2049.53|2043.33|36
1653329020000|2022-05-23 18:03:40|2049.59|2043.39|2049.05|2042.85|2049.76|2043.56|2048.9|2042.7|37
1653329030000|2022-05-23 18:03:50|2049.1|2042.9|2048.82|2042.62|2049.12|2042.92|2048.19|2041.99|39
1653329040000|2022-05-23 18:04:00|2048.68|2042.48|2049.33|2043.13|2049.33|2043.13|2048.57|2042.37|36
1653329050000|2022-05-23 18:04:10|2049.28|2043.08|2049.57|2043.37|2049.6|2043.4|2049.02|2042.82|33
1653329060000|2022-05-23 18:04:20|2049.59|2043.39|2049.79|2043.59|2050.07|2043.87|2049.51|2043.31|35
1653329070000|2022-05-23 18:04:30|2049.8|2043.6|2049.78|2043.58|2049.96|2043.76|2049.69|2043.49|36
1653329080000|2022-05-23 18:04:40|2049.81|2043.61|2050.18|2043.98|2050.29|2044.09|2049.74|2043.54|30
1653329090000|2022-05-23 18:04:50|2050.23|2044.03|2049.81|2043.61|2050.28|2044.08|2049.81|2043.61|36
1653329100000|2022-05-23 18:05:00|2049.79|2043.59|2050.15|2043.95|2050.24|2044.04|2049.67|2043.47|36
1653329110000|2022-05-23 18:05:10|2050.26|2044.06|2050.67|2044.47|2050.67|2044.47|2049.84|2043.64|33
1653329120000|2022-05-23 18:05:20|2050.58|2044.38|2050.34|2044.14|2050.64|2044.44|2050.3|2044.1|32
1653329130000|2022-05-23 18:05:30|2050.28|2044.08|2050.24|2044.04|2050.44|2044.24|2050.16|2043.96|32
1653329140000|2022-05-23 18:05:40|2050.25|2044.05|2049.36|2043.16|2050.25|2044.05|2049.36|2043.16|34
1653329150000|2022-05-23 18:05:50|2049.39|2043.19|2049.81|2043.61|2049.87|2043.67|2049.39|2043.19|28
1653329160000|2022-05-23 18:06:00|2049.9|2043.7|2050.14|2043.94|2050.75|2044.55|2049.85|2043.65|33
1653329170000|2022-05-23 18:06:10|2050.08|2043.88|2050.8|2044.6|2050.83|2044.63|2050.07|2043.87|30
1653329180000|2022-05-23 18:06:20|2050.81|2044.61|2051.19|2044.99|2051.19|2044.99|2050.74|2044.54|26
1653329190000|2022-05-23 18:06:30|2050.81|2044.61|2051.22|2045.02|2051.22|2045.02|2050.81|2044.61|23
1653329200000|2022-05-23 18:06:40|2051.31|2045.11|2053.35|2047.15|2053.77|2047.57|2051.13|2044.93|38
1653329210000|2022-05-23 18:06:50|2053.47|2047.27|2052.93|2046.73|2053.53|2047.33|2052.74|2046.54|36
1653329220000|2022-05-23 18:07:00|2052.9|2046.7|2052.97|2046.77|2053.09|2046.89|2052.88|2046.68|29
1653329230000|2022-05-23 18:07:10|2052.81|2046.61|2053.82|2047.62|2053.94|2047.74|2052.79|2046.59|32
1653329240000|2022-05-23 18:07:20|2053.84|2047.64|2054.13|2047.93|2054.34|2048.14|2053.29|2047.09|31
1653329250000|2022-05-23 18:07:30|2054.12|2047.92|2053.96|2047.76|2054.27|2048.07|2053.64|2047.44|34
1653329260000|2022-05-23 18:07:40|2053.8|2047.6|2055.15|2048.95|2055.42|2049.22|2053.65|2047.45|36
1653329270000|2022-05-23 18:07:50|2055.24|2049.04|2055.42|2049.22|2055.69|2049.49|2055|2048.8|32
1653329280000|2022-05-23 18:08:00|2055.75|2049.55|2055.84|2049.64|2055.97|2049.77|2055.68|2049.48|33
1653329290000|2022-05-23 18:08:10|2055.88|2049.68|2055.39|2049.19|2055.91|2049.71|2055.33|2049.13|28
1653329300000|2022-05-23 18:08:20|2055.64|2049.44|2055.58|2049.38|2056.55|2050.35|2055.42|2049.22|30
1653329310000|2022-05-23 18:08:30|2055.61|2049.41|2055.45|2049.25|2055.63|2049.43|2055.05|2048.85|37
1653329320000|2022-05-23 18:08:40|2055.44|2049.24|2058.03|2051.83|2058.34|2052.14|2055.44|2049.24|34
1653329330000|2022-05-23 18:08:50|2058.12|2051.92|2058.14|2051.94|2058.37|2052.17|2057.27|2051.07|35
1653329340000|2022-05-23 18:09:00|2057.76|2051.56|2057.82|2051.62|2058.12|2051.92|2057.48|2051.28|38
1653329350000|2022-05-23 18:09:10|2057.84|2051.64|2058.67|2052.47|2058.83|2052.63|2057.4|2051.2|38
1653329360000|2022-05-23 18:09:20|2058.57|2052.37|2057.12|2050.92|2059|2052.8|2057.05|2050.85|32
1653329370000|2022-05-23 18:09:30|2057.21|2051.01|2058.09|2051.89|2058.09|2051.89|2057.08|2050.88|31
1653329380000|2022-05-23 18:09:40|2058.07|2051.87|2057.67|2051.47|2058.07|2051.87|2057.64|2051.44|27
1653329390000|2022-05-23 18:09:50|2057.64|2051.44|2057.49|2051.29|2057.64|2051.44|2057.16|2050.96|34
1653329400000|2022-05-23 18:10:00|2057.48|2051.28|2058.62|2052.42|2058.94|2052.74|2057.16|2050.96|38
1653329410000|2022-05-23 18:10:10|2058.93|2052.73|2058.56|2052.36|2058.93|2052.73|2058.36|2052.16|32
1653329420000|2022-05-23 18:10:20|2058.63|2052.43|2059.27|2053.07|2059.27|2053.07|2058.46|2052.26|36
1653329430000|2022-05-23 18:10:30|2059.33|2053.13|2059.21|2053.01|2059.75|2053.55|2058.98|2052.78|28
1653329440000|2022-05-23 18:10:40|2059.16|2052.96|2059.16|2052.96|2059.91|2053.71|2059.04|2052.84|27
1653329450000|2022-05-23 18:10:50|2059.03|2052.83|2058.87|2052.67|2059.05|2052.85|2058.61|2052.41|34
1653329460000|2022-05-23 18:11:00|2058.88|2052.68|2057.94|2051.74|2059.42|2053.22|2057.59|2051.39|35
1653329470000|2022-05-23 18:11:10|2057.83|2051.63|2058.34|2052.14|2058.47|2052.27|2057.75|2051.55|34
1653329480000|2022-05-23 18:11:20|2058.11|2051.91|2057.4|2051.2|2058.34|2052.14|2057.39|2051.19|25
1653329490000|2022-05-23 18:11:30|2057.78|2051.58|2057.78|2051.58|2058.01|2051.81|2057.41|2051.21|36
1653329500000|2022-05-23 18:11:40|2057.58|2051.38|2057.5|2051.3|2057.78|2051.58|2057.03|2050.83|26
1653329510000|2022-05-23 18:11:50|2057.03|2050.83|2057.59|2051.39|2057.9|2051.7|2057.03|2050.83|16
1653329520000|2022-05-23 18:12:00|2057.58|2051.38|2057.54|2051.34|2057.7|2051.5|2057.05|2050.85|32
1653329530000|2022-05-23 18:12:10|2057.51|2051.31|2056.66|2050.46|2057.54|2051.34|2056.64|2050.44|27
1653329540000|2022-05-23 18:12:20|2056.68|2050.48|2056.46|2050.26|2057.03|2050.83|2056.32|2050.12|36
1653329550000|2022-05-23 18:12:30|2056.63|2050.43|2056.21|2050.01|2056.75|2050.55|2055.98|2049.78|37
1653329560000|2022-05-23 18:12:40|2056.2|2050|2055.98|2049.78|2056.27|2050.07|2055.71|2049.51|22
1653329570000|2022-05-23 18:12:50|2056.03|2049.83|2056.11|2049.91|2056.11|2049.91|2055.71|2049.51|32
1653329580000|2022-05-23 18:13:00|2056.39|2050.19|2055.91|2049.71|2056.42|2050.22|2055.52|2049.32|33
1653329590000|2022-05-23 18:13:10|2056.03|2049.83|2056.12|2049.92|2056.37|2050.17|2055.43|2049.23|33
1653329600000|2022-05-23 18:13:20|2056.64|2050.44|2056.54|2050.34|2056.67|2050.47|2056.04|2049.84|33
1653329610000|2022-05-23 18:13:30|2056.53|2050.33|2056.98|2050.78|2056.99|2050.79|2056.01|2049.81|31
1653329620000|2022-05-23 18:13:40|2057|2050.8|2057.32|2051.12|2057.32|2051.12|2056.57|2050.37|33
1653329630000|2022-05-23 18:13:50|2057.34|2051.14|2056.91|2050.71|2057.34|2051.14|2056.78|2050.58|33
1653329640000|2022-05-23 18:14:00|2056.95|2050.75|2056.57|2050.37|2057.1|2050.9|2056.44|2050.24|34
1653329650000|2022-05-23 18:14:10|2056.58|2050.38|2056.93|2050.73|2057.15|2050.95|2056.58|2050.38|35
1653329660000|2022-05-23 18:14:20|2056.92|2050.72|2057.38|2051.18|2057.38|2051.18|2056.69|2050.49|34
1653329670000|2022-05-23 18:14:30|2057.37|2051.17|2057.38|2051.18|2057.46|2051.26|2057.13|2050.93|27
1653329680000|2022-05-23 18:14:40|2057.37|2051.17|2057.2|2051|2057.46|2051.26|2057.19|2050.99|28
1653329690000|2022-05-23 18:14:50|2057.16|2050.96|2056.71|2050.51|2057.16|2050.96|2056.38|2050.18|22
1653329700000|2022-05-23 18:15:00|2056.81|2050.61|2056.63|2050.43|2056.88|2050.68|2056.51|2050.31|29
1653329710000|2022-05-23 18:15:10|2056.41|2050.21|2056.13|2049.93|2056.63|2050.43|2055.88|2049.68|27
1653329720000|2022-05-23 18:15:20|2056.19|2049.99|2055.66|2049.46|2056.21|2050.01|2055.25|2049.05|31
1653329730000|2022-05-23 18:15:30|2055.19|2048.99|2055.75|2049.55|2056.14|2049.94|2054.75|2048.55|37
1653329740000|2022-05-23 18:15:40|2055.91|2049.71|2055.98|2049.78|2056.08|2049.88|2055.74|2049.54|31
1653329750000|2022-05-23 18:15:50|2056.09|2049.89|2056.11|2049.91|2056.29|2050.09|2055.48|2049.28|33
1653329760000|2022-05-23 18:16:00|2056.1|2049.9|2055.89|2049.69|2056.13|2049.93|2055.67|2049.47|33
1653329770000|2022-05-23 18:16:10|2055.93|2049.73|2055.03|2048.83|2056.13|2049.93|2054.78|2048.58|25
1653329780000|2022-05-23 18:16:20|2055.04|2048.84|2055.04|2048.84|2055.1|2048.9|2054.73|2048.53|26
1653329790000|2022-05-23 18:16:30|2055.03|2048.83|2054.84|2048.64|2055.03|2048.83|2054.6|2048.4|28
1653329800000|2022-05-23 18:16:40|2054.85|2048.65|2055.14|2048.94|2055.28|2049.08|2054.83|2048.63|30
1653329810000|2022-05-23 18:16:50|2055.19|2048.99|2055.63|2049.43|2055.63|2049.43|2054.93|2048.73|28
1653329820000|2022-05-23 18:17:00|2055.62|2049.42|2054.92|2048.72|2055.63|2049.43|2054.92|2048.72|24
1653329830000|2022-05-23 18:17:10|2054.91|2048.71|2053.84|2047.64|2054.91|2048.71|2053.56|2047.36|31
1653329840000|2022-05-23 18:17:20|2053.74|2047.54|2053.54|2047.34|2053.74|2047.54|2053.22|2047.02|38
1653329850000|2022-05-23 18:17:30|2053.62|2047.42|2053.65|2047.45|2053.9|2047.7|2053.42|2047.22|37
1653329860000|2022-05-23 18:17:40|2053.64|2047.44|2053|2046.8|2053.68|2047.48|2053|2046.8|37
1653329870000|2022-05-23 18:17:50|2053.25|2047.05|2053.27|2047.07|2053.43|2047.23|2052.83|2046.63|32
1653329880000|2022-05-23 18:18:00|2053.44|2047.24|2053.29|2047.09|2053.73|2047.53|2053.28|2047.08|32
1653329890000|2022-05-23 18:18:10|2053.3|2047.1|2053.54|2047.34|2053.79|2047.59|2053.29|2047.09|32
1653329900000|2022-05-23 18:18:20|2053.51|2047.31|2054.59|2048.39|2054.59|2048.39|2053.44|2047.24|34
1653329910000|2022-05-23 18:18:30|2054.46|2048.26|2054.17|2047.97|2054.88|2048.68|2054.07|2047.87|37
1653329920000|2022-05-23 18:18:40|2054.13|2047.93|2053.7|2047.5|2054.13|2047.93|2053.56|2047.36|33
1653329930000|2022-05-23 18:18:50|2053.69|2047.49|2053.22|2047.02|2053.78|2047.58|2053.08|2046.88|26
1653329940000|2022-05-23 18:19:00|2053.03|2046.83|2053.45|2047.25|2053.51|2047.31|2052.97|2046.77|29
1653329950000|2022-05-23 18:19:10|2053.49|2047.29|2053.48|2047.28|2053.53|2047.33|2053.23|2047.03|26
1653329960000|2022-05-23 18:19:20|2053.5|2047.3|2053.54|2047.34|2053.67|2047.47|2053.4|2047.2|30
1653329970000|2022-05-23 18:19:30|2053.56|2047.36|2053.94|2047.74|2054.01|2047.81|2053.56|2047.36|32
1653329980000|2022-05-23 18:19:40|2053.96|2047.76|2053.98|2047.78|2054.22|2048.02|2053.93|2047.73|28
1653329990000|2022-05-23 18:19:50|2054.02|2047.82|2054.47|2048.27|2054.47|2048.27|2053.97|2047.77|25
1653330000000|2022-05-23 18:20:00|2054.42|2048.22|2054.28|2048.08|2054.45|2048.25|2054.06|2047.86|31
1653330010000|2022-05-23 18:20:10|2054.18|2047.98|2053.53|2047.33|2054.32|2048.12|2053.53|2047.33|17
1653330020000|2022-05-23 18:20:20|2053.52|2047.32|2053.87|2047.67|2053.91|2047.71|2053.52|2047.32|31
1653330030000|2022-05-23 18:20:30|2053.85|2047.65|2053.53|2047.33|2053.9|2047.7|2053.18|2046.98|31
1653330040000|2022-05-23 18:20:40|2053.58|2047.38|2053.57|2047.37|2053.66|2047.46|2053.47|2047.27|21
1653330050000|2022-05-23 18:20:50|2053.53|2047.33|2054.24|2048.04|2054.41|2048.21|2053.53|2047.33|34
1653330060000|2022-05-23 18:21:00|2054.25|2048.05|2053.87|2047.67|2054.36|2048.16|2053.57|2047.37|25
1653330070000|2022-05-23 18:21:10|2053.73|2047.53|2053.38|2047.18|2053.82|2047.62|2053.13|2046.93|25
1653330080000|2022-05-23 18:21:20|2053.43|2047.23|2053.41|2047.21|2053.83|2047.63|2053.41|2047.21|25
1653330090000|2022-05-23 18:21:30|2053.42|2047.22|2053.98|2047.78|2054.03|2047.83|2053.42|2047.22|31
1653330100000|2022-05-23 18:21:40|2054.04|2047.84|2054.06|2047.86|2054.22|2048.02|2053.93|2047.73|24
1653330110000|2022-05-23 18:21:50|2054.03|2047.83|2054.02|2047.82|2054.22|2048.02|2053.88|2047.68|21
1653330120000|2022-05-23 18:22:00|2054.05|2047.85|2054.04|2047.84|2054.21|2048.01|2054.04|2047.84|25
1653330130000|2022-05-23 18:22:10|2054.15|2047.95|2053.93|2047.73|2054.22|2048.02|2053.93|2047.73|27
1653330140000|2022-05-23 18:22:20|2053.95|2047.75|2054.03|2047.83|2054.27|2048.07|2053.95|2047.75|24
1653330150000|2022-05-23 18:22:30|2054.07|2047.87|2054.21|2048.01|2054.21|2048.01|2054.01|2047.81|32
1653330160000|2022-05-23 18:22:40|2054.22|2048.02|2053.87|2047.67|2054.27|2048.07|2053.87|2047.67|28
1653330170000|2022-05-23 18:22:50|2053.88|2047.68|2053.65|2047.45|2053.88|2047.68|2053.34|2047.14|23
1653330180000|2022-05-23 18:23:00|2053.67|2047.47|2053|2046.8|2054.27|2048.07|2052.99|2046.79|27
1653330190000|2022-05-23 18:23:10|2052.99|2046.79|2053.05|2046.85|2053.16|2046.96|2052.53|2046.33|30
1653330200000|2022-05-23 18:23:20|2053.03|2046.83|2052.04|2045.84|2053.04|2046.84|2051.93|2045.73|31
1653330210000|2022-05-23 18:23:30|2051.82|2045.62|2051.69|2045.49|2052.11|2045.91|2051.59|2045.39|22
1653330220000|2022-05-23 18:23:40|2051.65|2045.45|2051.81|2045.61|2052.51|2046.31|2051.65|2045.45|29
1653330230000|2022-05-23 18:23:50|2051.64|2045.44|2051.6|2045.4|2052.3|2046.1|2050.86|2044.66|35
1653330240000|2022-05-23 18:24:00|2051.69|2045.49|2051.49|2045.29|2052.22|2046.02|2051.18|2044.98|31
1653330250000|2022-05-23 18:24:10|2051.43|2045.23|2050.64|2044.44|2051.54|2045.34|2050.57|2044.37|34
1653330260000|2022-05-23 18:24:20|2050.63|2044.43|2051.14|2044.94|2051.24|2045.04|2050.57|2044.37|29
1653330270000|2022-05-23 18:24:30|2051.13|2044.93|2051.12|2044.92|2051.41|2045.21|2051.07|2044.87|30
1653330280000|2022-05-23 18:24:40|2051.13|2044.93|2051.3|2045.1|2051.3|2045.1|2050.97|2044.77|23
1653330290000|2022-05-23 18:24:50|2051.31|2045.11|2051.26|2045.06|2051.61|2045.41|2051.02|2044.82|31
1653330300000|2022-05-23 18:25:00|2051.23|2045.03|2050.86|2044.66|2051.36|2045.16|2050.74|2044.54|28
1653330310000|2022-05-23 18:25:10|2050.88|2044.68|2051.12|2044.92|2051.14|2044.94|2050.72|2044.52|29
1653330320000|2022-05-23 18:25:20|2051.06|2044.86|2050.88|2044.68|2051.09|2044.89|2050.46|2044.26|30
1653330330000|2022-05-23 18:25:30|2050.87|2044.67|2050.49|2044.29|2050.87|2044.67|2050.36|2044.16|27
1653330340000|2022-05-23 18:25:40|2050.2|2044|2049.09|2042.89|2050.57|2044.37|2049.09|2042.89|29
1653330350000|2022-05-23 18:25:50|2049.18|2042.98|2050.39|2044.19|2050.57|2044.37|2049.18|2042.98|29
1653330360000|2022-05-23 18:26:00|2050.47|2044.27|2050.88|2044.68|2051.04|2044.84|2050.28|2044.08|36
1653330370000|2022-05-23 18:26:10|2050.87|2044.67|2050.79|2044.59|2050.87|2044.67|2050.47|2044.27|30
1653330380000|2022-05-23 18:26:20|2050.57|2044.37|2049.39|2043.19|2051.32|2045.12|2049.29|2043.09|33
1653330390000|2022-05-23 18:26:30|2049.29|2043.09|2049.12|2042.92|2049.35|2043.15|2048.66|2042.46|31
1653330400000|2022-05-23 18:26:40|2049.05|2042.85|2049.08|2042.88|2049.09|2042.89|2048.88|2042.68|31
1653330410000|2022-05-23 18:26:50|2048.82|2042.62|2048.85|2042.65|2049.5|2043.3|2048.55|2042.35|31
1653330420000|2022-05-23 18:27:00|2049.19|2042.99|2049.1|2042.9|2049.33|2043.13|2048.61|2042.41|29
1653330430000|2022-05-23 18:27:10|2049.09|2042.89|2049.04|2042.84|2049.17|2042.97|2048.79|2042.59|25
1653330440000|2022-05-23 18:27:20|2049.13|2042.93|2049.04|2042.84|2049.23|2043.03|2048.99|2042.79|29
1653330450000|2022-05-23 18:27:30|2049.12|2042.92|2049|2042.8|2049.21|2043.01|2048.95|2042.75|31
1653330460000|2022-05-23 18:27:40|2048.93|2042.73|2049.11|2042.91|2049.15|2042.95|2048.66|2042.46|26
1653330470000|2022-05-23 18:27:50|2049.1|2042.9|2049.01|2042.81|2049.18|2042.98|2048.64|2042.44|15
1653330480000|2022-05-23 18:28:00|2049.06|2042.86|2049.06|2042.86|2049.12|2042.92|2049.01|2042.81|18
1653330490000|2022-05-23 18:28:10|2049.05|2042.85|2048.97|2042.77|2049.21|2043.01|2048.89|2042.69|25
1653330500000|2022-05-23 18:28:20|2048.98|2042.78|2049.08|2042.88|2049.25|2043.05|2048.76|2042.56|30
1653330510000|2022-05-23 18:28:30|2049.21|2043.01|2049.87|2043.67|2050.14|2043.94|2049.05|2042.85|34
1653330520000|2022-05-23 18:28:40|2049.91|2043.71|2049.87|2043.67|2050|2043.8|2049.81|2043.61|29
1653330530000|2022-05-23 18:28:50|2049.86|2043.66|2049.67|2043.47|2050.05|2043.85|2049.63|2043.43|32
1653330540000|2022-05-23 18:29:00|2049.64|2043.44|2049.01|2042.81|2049.84|2043.64|2048.71|2042.51|31
1653330550000|2022-05-23 18:29:10|2048.99|2042.79|2049.61|2043.41|2049.86|2043.66|2048.88|2042.68|33
1653330560000|2022-05-23 18:29:20|2049.62|2043.42|2049.97|2043.77|2049.98|2043.78|2049.05|2042.85|32
1653330570000|2022-05-23 18:29:30|2050|2043.8|2051.62|2045.42|2051.62|2045.42|2049.93|2043.73|32
1653330580000|2022-05-23 18:29:40|2051.61|2045.41|2050.8|2044.6|2051.77|2045.57|2050.78|2044.58|31
1653330590000|2022-05-23 18:29:50|2050.78|2044.58|2051.06|2044.86|2051.06|2044.86|2050.49|2044.29|31
1653330600000|2022-05-23 18:30:00|2051.08|2044.88|2050.32|2044.12|2051.18|2044.98|2049.94|2043.74|33
1653330610000|2022-05-23 18:30:10|2050.35|2044.15|2049.86|2043.66|2050.62|2044.42|2049.73|2043.53|36
1653330620000|2022-05-23 18:30:20|2049.93|2043.73|2050.95|2044.75|2050.97|2044.77|2049.67|2043.47|38
1653330630000|2022-05-23 18:30:30|2050.9|2044.7|2050.83|2044.63|2051.16|2044.96|2050.74|2044.54|33
1653330640000|2022-05-23 18:30:40|2050.81|2044.61|2051.12|2044.92|2051.16|2044.96|2050.54|2044.34|34
1653330650000|2022-05-23 18:30:50|2051.01|2044.81|2051.64|2045.44|2051.64|2045.44|2051.01|2044.81|33
1653330660000|2022-05-23 18:31:00|2051.62|2045.42|2051.46|2045.26|2051.62|2045.42|2051.14|2044.94|32
1653330670000|2022-05-23 18:31:10|2051.28|2045.08|2052.09|2045.89|2052.09|2045.89|2051.04|2044.84|33
1653330680000|2022-05-23 18:31:20|2052.1|2045.9|2052.96|2046.76|2052.96|2046.76|2052.1|2045.9|32
1653330690000|2022-05-23 18:31:30|2052.93|2046.73|2053.02|2046.82|2053.19|2046.99|2052.62|2046.42|29
1653330700000|2022-05-23 18:31:40|2053.03|2046.83|2053.01|2046.81|2053.29|2047.09|2052.79|2046.59|31
1653330710000|2022-05-23 18:31:50|2053.3|2047.1|2053.01|2046.81|2053.3|2047.1|2053.01|2046.81|28
1653330720000|2022-05-23 18:32:00|2052.98|2046.78|2053.48|2047.28|2053.69|2047.49|2052.98|2046.78|36
1653330730000|2022-05-23 18:32:10|2053.54|2047.34|2054.05|2047.85|2054.18|2047.98|2053.2|2047|35
1653330740000|2022-05-23 18:32:20|2053.96|2047.76|2054.25|2048.05|2054.59|2048.39|2053.88|2047.68|31
1653330750000|2022-05-23 18:32:30|2054.26|2048.06|2055.16|2048.96|2055.33|2049.13|2054.13|2047.93|34
1653330760000|2022-05-23 18:32:40|2055.27|2049.07|2055.04|2048.84|2055.42|2049.22|2054.95|2048.75|34
1653330770000|2022-05-23 18:32:50|2054.98|2048.78|2055.04|2048.84|2055.55|2049.35|2054.86|2048.66|32
1653330780000|2022-05-23 18:33:00|2054.64|2048.44|2055.4|2049.2|2055.6|2049.4|2053.48|2047.28|37
1653330790000|2022-05-23 18:33:10|2055.56|2049.36|2055.43|2049.23|2055.91|2049.71|2055.19|2048.99|32
1653330800000|2022-05-23 18:33:20|2055.39|2049.19|2055.44|2049.24|2055.6|2049.4|2055.36|2049.16|28
1653330810000|2022-05-23 18:33:30|2055.45|2049.25|2055.27|2049.07|2055.77|2049.57|2055.24|2049.04|35
1653330820000|2022-05-23 18:33:40|2055.28|2049.08|2055.54|2049.34|2055.56|2049.36|2055.07|2048.87|34
1653330830000|2022-05-23 18:33:50|2055.52|2049.32|2055.35|2049.15|2055.52|2049.32|2055.32|2049.12|29
1653330840000|2022-05-23 18:34:00|2055.36|2049.16|2055.44|2049.24|2055.51|2049.31|2055.26|2049.06|29
1653330850000|2022-05-23 18:34:10|2055.46|2049.26|2055.2|2049|2055.56|2049.36|2054.86|2048.66|32
1653330860000|2022-05-23 18:34:20|2055.21|2049.01|2055.24|2049.04|2055.31|2049.11|2054.96|2048.76|24
1653330870000|2022-05-23 18:34:30|2055.23|2049.03|2055.13|2048.93|2055.23|2049.03|2054.89|2048.69|23
1653330880000|2022-05-23 18:34:40|2055.03|2048.83|2054.68|2048.48|2055.03|2048.83|2054.49|2048.29|22
1653330890000|2022-05-23 18:34:50|2054.79|2048.59|2054.75|2048.55|2055.05|2048.85|2054.58|2048.38|34
1653330900000|2022-05-23 18:35:00|2054.61|2048.41|2053.98|2047.78|2054.69|2048.49|2053.98|2047.78|31
1653330910000|2022-05-23 18:35:10|2053.87|2047.67|2053.97|2047.77|2054.09|2047.89|2053.54|2047.34|32
1653330920000|2022-05-23 18:35:20|2054.02|2047.82|2053.76|2047.56|2054.02|2047.82|2053.28|2047.08|36
1653330930000|2022-05-23 18:35:30|2053.39|2047.19|2052.77|2046.57|2053.74|2047.54|2052.68|2046.48|34
1653330940000|2022-05-23 18:35:40|2052.78|2046.58|2051.6|2045.4|2052.83|2046.63|2051.6|2045.4|30
1653330950000|2022-05-23 18:35:50|2051.5|2045.3|2051.05|2044.85|2051.64|2045.44|2050.95|2044.75|31
1653330960000|2022-05-23 18:36:00|2050.98|2044.78|2051.01|2044.81|2051.23|2045.03|2050.69|2044.49|33
1653330970000|2022-05-23 18:36:10|2051.1|2044.9|2051.12|2044.92|2051.49|2045.29|2050.89|2044.69|34
1653330980000|2022-05-23 18:36:20|2051.13|2044.93|2050.59|2044.39|2051.16|2044.96|2050.57|2044.37|34
1653330990000|2022-05-23 18:36:30|2050.33|2044.13|2049.8|2043.6|2050.55|2044.35|2049.73|2043.53|33
1653331000000|2022-05-23 18:36:40|2049.75|2043.55|2050.08|2043.88|2050.29|2044.09|2049.75|2043.55|34
1653331010000|2022-05-23 18:36:50|2050.09|2043.89|2051|2044.8|2051|2044.8|2050.03|2043.83|37
1653331020000|2022-05-23 18:37:00|2050.66|2044.46|2050.85|2044.65|2050.85|2044.65|2049.86|2043.66|33
1653331030000|2022-05-23 18:37:10|2050.87|2044.67|2050.23|2044.03|2050.9|2044.7|2050.08|2043.88|33
1653331040000|2022-05-23 18:37:20|2050.22|2044.02|2051.08|2044.88|2051.08|2044.88|2050.22|2044.02|31
1653331050000|2022-05-23 18:37:30|2051.24|2045.04|2051.49|2045.29|2051.86|2045.66|2051.24|2045.04|36
1653331060000|2022-05-23 18:37:40|2051.55|2045.35|2051.55|2045.35|2051.68|2045.48|2051.44|2045.24|34
1653331070000|2022-05-23 18:37:50|2051.56|2045.36|2051.57|2045.37|2051.63|2045.43|2051.08|2044.88|33
1653331080000|2022-05-23 18:38:00|2051.41|2045.21|2050.91|2044.71|2051.41|2045.21|2050.91|2044.71|34
1653331090000|2022-05-23 18:38:10|2050.81|2044.61|2051.5|2045.3|2051.65|2045.45|2050.63|2044.43|37
1653331100000|2022-05-23 18:38:20|2051.45|2045.25|2051.2|2045|2051.47|2045.27|2051.01|2044.81|37
1653331110000|2022-05-23 18:38:30|2051.21|2045.01|2050.23|2044.03|2051.21|2045.01|2050.12|2043.92|35
1653331120000|2022-05-23 18:38:40|2050.26|2044.06|2050.46|2044.26|2050.68|2044.48|2050.1|2043.9|35
1653331130000|2022-05-23 18:38:50|2050.65|2044.45|2050.63|2044.43|2050.78|2044.58|2050.17|2043.97|28
1653331140000|2022-05-23 18:39:00|2050.68|2044.48|2050.95|2044.75|2051.21|2045.01|2050.5|2044.3|35
1653331150000|2022-05-23 18:39:10|2051.61|2045.41|2053.39|2047.19|2053.55|2047.35|2051.61|2045.41|37
1653331160000|2022-05-23 18:39:20|2053.44|2047.24|2053.78|2047.58|2054.09|2047.89|2053.44|2047.24|35
1653331170000|2022-05-23 18:39:30|2053.94|2047.74|2054.34|2048.14|2054.44|2048.24|2053.94|2047.74|38
1653331180000|2022-05-23 18:39:40|2054.33|2048.13|2054.08|2047.88|2054.4|2048.2|2054|2047.8|29
1653331190000|2022-05-23 18:39:50|2054.05|2047.85|2054.04|2047.84|2054.17|2047.97|2054.01|2047.81|32
1653331200000|2022-05-23 18:40:00|2054.03|2047.83|2054.17|2047.97|2054.22|2048.02|2054.02|2047.82|30
1653331210000|2022-05-23 18:40:10|2054.16|2047.96|2053.22|2047.02|2054.21|2048.01|2053.22|2047.02|29
1653331220000|2022-05-23 18:40:20|2053.06|2046.86|2052.05|2045.85|2053.14|2046.94|2051.89|2045.69|33
1653331230000|2022-05-23 18:40:30|2052.09|2045.89|2052.54|2046.34|2052.57|2046.37|2051.9|2045.7|32
1653331240000|2022-05-23 18:40:40|2052.5|2046.3|2053.17|2046.97|2053.63|2047.43|2052.5|2046.3|28
1653331250000|2022-05-23 18:40:50|2053.01|2046.81|2052.81|2046.61|2053.15|2046.95|2052.22|2046.02|33
1653331260000|2022-05-23 18:41:00|2052.8|2046.6|2052.03|2045.83|2053.23|2047.03|2052.03|2045.83|36
1653331270000|2022-05-23 18:41:10|2051.95|2045.75|2051.97|2045.77|2052.02|2045.82|2051.5|2045.3|38
1653331280000|2022-05-23 18:41:20|2051.93|2045.73|2051.92|2045.72|2052.01|2045.81|2051.71|2045.51|25
1653331290000|2022-05-23 18:41:30|2051.93|2045.73|2050.98|2044.78|2051.97|2045.77|2050.98|2044.78|32
1653331300000|2022-05-23 18:41:40|2051.28|2045.08|2050.87|2044.67|2051.3|2045.1|2050.78|2044.58|35
1653331310000|2022-05-23 18:41:50|2050.86|2044.66|2050.76|2044.56|2051.11|2044.91|2050.63|2044.43|29
1653331320000|2022-05-23 18:42:00|2050.79|2044.59|2050.44|2044.24|2050.9|2044.7|2050.43|2044.23|36
1653331330000|2022-05-23 18:42:10|2050.89|2044.69|2050.9|2044.7|2050.96|2044.76|2050.61|2044.41|32
1653331340000|2022-05-23 18:42:20|2050.87|2044.67|2051.69|2045.49|2051.72|2045.52|2050.74|2044.54|29
1653331350000|2022-05-23 18:42:30|2051.72|2045.52|2051.89|2045.69|2052|2045.8|2051.62|2045.42|31
1653331360000|2022-05-23 18:42:40|2051.88|2045.68|2052.27|2046.07|2053.19|2046.99|2051.88|2045.68|36
1653331370000|2022-05-23 18:42:50|2052.3|2046.1|2052.8|2046.6|2053.22|2047.02|2052.19|2045.99|37
1653331380000|2022-05-23 18:43:00|2052.72|2046.52|2054.21|2048.01|2054.21|2048.01|2052.48|2046.28|34
1653331390000|2022-05-23 18:43:10|2054.13|2047.93|2053.99|2047.79|2054.3|2048.1|2053.99|2047.79|35
1653331400000|2022-05-23 18:43:20|2053.98|2047.78|2054.29|2048.09|2054.46|2048.26|2053.88|2047.68|32
1653331410000|2022-05-23 18:43:30|2054.2|2048|2054.53|2048.33|2054.53|2048.33|2054.19|2047.99|32
1653331420000|2022-05-23 18:43:40|2054.59|2048.39|2054.85|2048.65|2054.85|2048.65|2054.17|2047.97|28
1653331430000|2022-05-23 18:43:50|2054.83|2048.63|2055.36|2049.16|2055.73|2049.53|2054.69|2048.49|36
1653331440000|2022-05-23 18:44:00|2055.37|2049.17|2055.36|2049.16|2055.65|2049.45|2055.21|2049.01|34
1653331450000|2022-05-23 18:44:10|2055.37|2049.17|2055.75|2049.55|2056|2049.8|2055.37|2049.17|29
1653331460000|2022-05-23 18:44:20|2055.73|2049.53|2056.1|2049.9|2056.18|2049.98|2055.65|2049.45|27
1653331470000|2022-05-23 18:44:30|2056.13|2049.93|2056.78|2050.58|2057.1|2050.9|2056.08|2049.88|31
1653331480000|2022-05-23 18:44:40|2056.8|2050.6|2056.74|2050.54|2056.95|2050.75|2056.69|2050.49|30
1653331490000|2022-05-23 18:44:50|2056.73|2050.53|2057.07|2050.87|2057.07|2050.87|2056.73|2050.53|27
1653331500000|2022-05-23 18:45:00|2056.82|2050.62|2056.23|2050.03|2058|2051.8|2056.21|2050.01|37
1653331510000|2022-05-23 18:45:10|2056.26|2050.06|2056.87|2050.67|2057.06|2050.86|2056.26|2050.06|35
1653331520000|2022-05-23 18:45:20|2057.16|2050.96|2056.78|2050.58|2057.6|2051.4|2056.67|2050.47|34
1653331530000|2022-05-23 18:45:30|2056.63|2050.43|2056.44|2050.24|2056.77|2050.57|2056.23|2050.03|35
1653331540000|2022-05-23 18:45:40|2056.5|2050.3|2056.24|2050.04|2056.65|2050.45|2056.24|2050.04|30
1653331550000|2022-05-23 18:45:50|2056.25|2050.05|2056.32|2050.12|2056.58|2050.38|2056|2049.8|24
1653331560000|2022-05-23 18:46:00|2056.31|2050.11|2056.01|2049.81|2056.54|2050.34|2056.01|2049.81|26
1653331570000|2022-05-23 18:46:10|2055.67|2049.47|2056.2|2050|2056.2|2050|2055.5|2049.3|30
1653331580000|2022-05-23 18:46:20|2056.46|2050.26|2057.35|2051.15|2057.47|2051.27|2056.44|2050.24|36
1653331590000|2022-05-23 18:46:30|2057.36|2051.16|2058.42|2052.22|2058.8|2052.6|2057.22|2051.02|38
1653331600000|2022-05-23 18:46:40|2058.54|2052.34|2058.59|2052.39|2058.6|2052.4|2058.35|2052.15|30
1653331610000|2022-05-23 18:46:50|2058.65|2052.45|2057.83|2051.63|2058.65|2052.45|2057.83|2051.63|32
1653331620000|2022-05-23 18:47:00|2057.75|2051.55|2057.96|2051.76|2057.96|2051.76|2057.24|2051.04|37
1653331630000|2022-05-23 18:47:10|2057.92|2051.72|2057.93|2051.73|2058.52|2052.32|2057.78|2051.58|35
1653331640000|2022-05-23 18:47:20|2058.13|2051.93|2058.06|2051.86|2058.5|2052.3|2057.81|2051.61|33
1653331650000|2022-05-23 18:47:30|2058|2051.8|2057.85|2051.65|2058.22|2052.02|2057.62|2051.42|32
1653331660000|2022-05-23 18:47:40|2057.86|2051.66|2057.58|2051.38|2058|2051.8|2057.56|2051.36|31
1653331670000|2022-05-23 18:47:50|2057.57|2051.37|2057.54|2051.34|2058.08|2051.88|2057.43|2051.23|27
1653331680000|2022-05-23 18:48:00|2057.53|2051.33|2057.48|2051.28|2057.83|2051.63|2057.43|2051.23|26
1653331690000|2022-05-23 18:48:10|2057.47|2051.27|2056.89|2050.69|2057.54|2051.34|2056.7|2050.5|32
1653331700000|2022-05-23 18:48:20|2056.87|2050.67|2056.78|2050.58|2056.97|2050.77|2056.75|2050.55|32
1653331710000|2022-05-23 18:48:30|2056.68|2050.48|2055.55|2049.35|2056.68|2050.48|2054.88|2048.68|36
1653331720000|2022-05-23 18:48:40|2055.62|2049.42|2055.12|2048.92|2055.66|2049.46|2055.11|2048.91|37
1653331730000|2022-05-23 18:48:50|2055.02|2048.82|2053.7|2047.5|2055.25|2049.05|2053.58|2047.38|34
1653331740000|2022-05-23 18:49:00|2053.58|2047.38|2052.53|2046.33|2054.04|2047.84|2052.53|2046.33|35
1653331750000|2022-05-23 18:49:10|2052.48|2046.28|2052.33|2046.13|2052.62|2046.42|2052.04|2045.84|36
1653331760000|2022-05-23 18:49:20|2052.2|2046|2052.59|2046.39|2052.66|2046.46|2052.2|2046|32
1653331770000|2022-05-23 18:49:30|2052.77|2046.57|2052.99|2046.79|2053.43|2047.23|2052.77|2046.57|36
1653331780000|2022-05-23 18:49:40|2053.01|2046.81|2053.76|2047.56|2053.87|2047.67|2053.01|2046.81|34
1653331790000|2022-05-23 18:49:50|2053.91|2047.71|2053.67|2047.47|2053.94|2047.74|2053.61|2047.41|34
1653331800000|2022-05-23 18:50:00|2053.71|2047.51|2052.11|2045.91|2053.75|2047.55|2052.01|2045.81|38
1653331810000|2022-05-23 18:50:10|2052.15|2045.95|2053.87|2047.67|2054.03|2047.83|2052.15|2045.95|37
1653331820000|2022-05-23 18:50:20|2053.93|2047.73|2054.35|2048.15|2054.73|2048.53|2053.87|2047.67|32
1653331830000|2022-05-23 18:50:30|2054.51|2048.31|2054.21|2048.01|2054.56|2048.36|2053.83|2047.63|35
1653331840000|2022-05-23 18:50:40|2054.18|2047.98|2054.79|2048.59|2054.88|2048.68|2054.18|2047.98|35
1653331850000|2022-05-23 18:50:50|2054.81|2048.61|2054.96|2048.76|2055.2|2049|2054.76|2048.56|31
1653331860000|2022-05-23 18:51:00|2054.99|2048.79|2054.96|2048.76|2055.12|2048.92|2054.58|2048.38|33
1653331870000|2022-05-23 18:51:10|2054.97|2048.77|2054.89|2048.69|2055.02|2048.82|2054.46|2048.26|33
1653331880000|2022-05-23 18:51:20|2054.86|2048.66|2054.7|2048.5|2054.96|2048.76|2054.54|2048.34|38
1653331890000|2022-05-23 18:51:30|2054.78|2048.58|2054.78|2048.58|2054.89|2048.69|2054.66|2048.46|32
1653331900000|2022-05-23 18:51:40|2054.74|2048.54|2052.63|2046.43|2054.79|2048.59|2052.41|2046.21|37
1653331910000|2022-05-23 18:51:50|2052.62|2046.42|2052.4|2046.2|2052.92|2046.72|2052.29|2046.09|34
1653331920000|2022-05-23 18:52:00|2052.18|2045.98|2051.36|2045.16|2052.83|2046.63|2051.17|2044.97|37
1653331930000|2022-05-23 18:52:10|2051.3|2045.1|2049.61|2043.41|2051.31|2045.11|2049.11|2042.91|32
1653331940000|2022-05-23 18:52:20|2049.65|2043.45|2048.98|2042.78|2049.71|2043.51|2048.74|2042.54|33
1653331950000|2022-05-23 18:52:30|2049|2042.8|2048.27|2042.07|2049.04|2042.84|2046.77|2040.57|34
1653331960000|2022-05-23 18:52:40|2048.39|2042.19|2047.81|2041.61|2048.39|2042.19|2047.76|2041.56|34
1653331970000|2022-05-23 18:52:50|2047.82|2041.62|2047.59|2041.39|2047.9|2041.7|2047.59|2041.39|35
1653331980000|2022-05-23 18:53:00|2047.4|2041.2|2045.49|2039.29|2047.4|2041.2|2045.49|2039.29|34
1653331990000|2022-05-23 18:53:10|2045.57|2039.37|2042.26|2036.06|2045.69|2039.49|2041.07|2034.87|37
1653332000000|2022-05-23 18:53:20|2042.34|2036.14|2040.12|2033.92|2042.34|2036.14|2039.66|2033.46|34
1653332010000|2022-05-23 18:53:30|2039.98|2033.78|2039.88|2033.68|2039.98|2033.78|2039.69|2033.49|21
1653332020000|2022-05-23 18:53:40|2039.94|2033.74|2039.97|2033.77|2040.22|2034.02|2039.85|2033.65|22
1653332030000|2022-05-23 18:53:50|2039.94|2033.74|2039.52|2033.32|2040.28|2034.08|2039.44|2033.24|27
1653332040000|2022-05-23 18:54:00|2039.53|2033.33|2039.39|2033.19|2039.81|2033.61|2039.36|2033.16|37
1653332050000|2022-05-23 18:54:10|2039.36|2033.16|2039.43|2033.23|2039.54|2033.34|2038.98|2032.78|36
1653332060000|2022-05-23 18:54:20|2039.41|2033.21|2039.69|2033.49|2040.06|2033.86|2039.08|2032.88|36
1653332070000|2022-05-23 18:54:30|2039.81|2033.61|2039.55|2033.35|2039.91|2033.71|2039.44|2033.24|38
1653332080000|2022-05-23 18:54:40|2039.63|2033.43|2039.43|2033.23|2039.8|2033.6|2039.43|2033.23|37
1653332090000|2022-05-23 18:54:50|2039.48|2033.28|2039|2032.8|2039.58|2033.38|2038.97|2032.77|29
1653332100000|2022-05-23 18:55:00|2039.02|2032.82|2039.34|2033.14|2039.52|2033.32|2038.85|2032.65|36
1653332110000|2022-05-23 18:55:10|2039.31|2033.11|2039.6|2033.4|2039.6|2033.4|2039.17|2032.97|37
1653332120000|2022-05-23 18:55:20|2039.58|2033.38|2039.77|2033.57|2039.81|2033.61|2039.48|2033.28|33
1653332130000|2022-05-23 18:55:30|2039.73|2033.53|2039.43|2033.23|2039.83|2033.63|2039.28|2033.08|34
1653332140000|2022-05-23 18:55:40|2039.4|2033.2|2038.24|2032.04|2039.42|2033.22|2038.24|2032.04|33
1653332150000|2022-05-23 18:55:50|2038.54|2032.34|2038.29|2032.09|2039|2032.8|2038.29|2032.09|32
1653332160000|2022-05-23 18:56:00|2037.85|2031.65|2038.38|2032.18|2038.63|2032.43|2037.65|2031.45|35
1653332170000|2022-05-23 18:56:10|2038.35|2032.15|2038.33|2032.13|2038.51|2032.31|2038.25|2032.05|39
1653332180000|2022-05-23 18:56:20|2038.38|2032.18|2038.72|2032.52|2039.13|2032.93|2038.27|2032.07|26
1653332190000|2022-05-23 18:56:30|2038.58|2032.38|2038.92|2032.72|2038.92|2032.72|2038.28|2032.08|36
1653332200000|2022-05-23 18:56:40|2038.85|2032.65|2038.94|2032.74|2039|2032.8|2038.74|2032.54|34
1653332210000|2022-05-23 18:56:50|2038.91|2032.71|2038.51|2032.31|2039.23|2033.03|2038.51|2032.31|39
1653332220000|2022-05-23 18:57:00|2038.61|2032.41|2039.21|2033.01|2039.21|2033.01|2038.46|2032.26|34
1653332230000|2022-05-23 18:57:10|2039.28|2033.08|2039.85|2033.65|2039.95|2033.75|2038.71|2032.51|35
1653332240000|2022-05-23 18:57:20|2039.84|2033.64|2039.88|2033.68|2040.04|2033.84|2039.69|2033.49|36
1653332250000|2022-05-23 18:57:30|2039.93|2033.73|2039.97|2033.77|2040.16|2033.96|2039.72|2033.52|34
1653332260000|2022-05-23 18:57:40|2039.93|2033.73|2039.66|2033.46|2040.2|2034|2039.61|2033.41|36
1653332270000|2022-05-23 18:57:50|2039.49|2033.29|2040.09|2033.89|2040.19|2033.99|2039.33|2033.13|39
1653332280000|2022-05-23 18:58:00|2040.08|2033.88|2039.78|2033.58|2040.1|2033.9|2039.46|2033.26|35
1653332290000|2022-05-23 18:58:10|2039.82|2033.62|2038.87|2032.67|2039.89|2033.69|2038.87|2032.67|36
1653332300000|2022-05-23 18:58:20|2038.99|2032.79|2038.45|2032.25|2039.12|2032.92|2038.25|2032.05|33
1653332310000|2022-05-23 18:58:30|2038.47|2032.27|2038.22|2032.02|2038.55|2032.35|2038.21|2032.01|32
1653332320000|2022-05-23 18:58:40|2038.23|2032.03|2035.59|2029.39|2038.29|2032.09|2035.3|2029.1|33
1653332330000|2022-05-23 18:58:50|2035.62|2029.42|2033.53|2027.33|2035.82|2029.62|2032.28|2026.08|36
1653332340000|2022-05-23 18:59:00|2033.62|2027.42|2030.37|2024.17|2033.62|2027.42|2029.37|2023.17|39
1653332350000|2022-05-23 18:59:10|2030.58|2024.38|2028.82|2022.62|2030.81|2024.61|2028.65|2022.45|37
1653332360000|2022-05-23 18:59:20|2028.9|2022.7|2031.47|2025.27|2031.78|2025.58|2028.9|2022.7|37
1653332370000|2022-05-23 18:59:30|2031.43|2025.23|2032.48|2026.28|2032.48|2026.28|2031.43|2025.23|35
1653332380000|2022-05-23 18:59:40|2032.61|2026.41|2031.32|2025.12|2033.29|2027.09|2031.32|2025.12|37
1653332390000|2022-05-23 18:59:50|2031.28|2025.08|2032.23|2026.03|2032.97|2026.77|2031.28|2025.08|39
1653332400000|2022-05-23 19:00:00|2032.29|2026.09|2029.72|2023.52|2032.65|2026.45|2029.72|2023.52|36
1653332410000|2022-05-23 19:00:10|2029.62|2023.42|2030.3|2024.1|2030.3|2024.1|2029.17|2022.97|34
1653332420000|2022-05-23 19:00:20|2030.31|2024.11|2030.53|2024.33|2031.61|2025.41|2030.23|2024.03|39
1653332430000|2022-05-23 19:00:30|2030.5|2024.3|2029.77|2023.57|2030.62|2024.42|2029.77|2023.57|39
1653332440000|2022-05-23 19:00:40|2029.79|2023.59|2029.36|2023.16|2029.79|2023.59|2029.18|2022.98|32
1653332450000|2022-05-23 19:00:50|2029.35|2023.15|2029.09|2022.89|2029.35|2023.15|2028.86|2022.66|32
1653332460000|2022-05-23 19:01:00|2029.07|2022.87|2025.66|2019.46|2029.07|2022.87|2025.35|2019.15|36
1653332470000|2022-05-23 19:01:10|2025.69|2019.49|2024.59|2018.39|2025.7|2019.5|2024.21|2018.01|35
1653332480000|2022-05-23 19:01:20|2024.39|2018.19|2024.43|2018.23|2024.79|2018.59|2023.88|2017.68|34
1653332490000|2022-05-23 19:01:30|2024.48|2018.28|2026.39|2020.19|2026.43|2020.23|2024.26|2018.06|36
1653332500000|2022-05-23 19:01:40|2026.45|2020.25|2027.41|2021.21|2027.59|2021.39|2026.45|2020.25|39
1653332510000|2022-05-23 19:01:50|2027.58|2021.38|2028.52|2022.32|2028.52|2022.32|2027.22|2021.02|38
1653332520000|2022-05-23 19:02:00|2028.66|2022.46|2026.64|2020.44|2028.73|2022.53|2026.32|2020.12|38
1653332530000|2022-05-23 19:02:10|2026.77|2020.57|2026.53|2020.33|2027.53|2021.33|2026.53|2020.33|37
1653332540000|2022-05-23 19:02:20|2026.52|2020.32|2025.89|2019.69|2027.81|2021.61|2024.98|2018.78|37
1653332550000|2022-05-23 19:02:30|2025.72|2019.52|2026.41|2020.21|2026.5|2020.3|2024.7|2018.5|38
1653332560000|2022-05-23 19:02:40|2026.3|2020.1|2026.48|2020.28|2026.48|2020.28|2026.12|2019.92|28
1653332570000|2022-05-23 19:02:50|2026.54|2020.34|2026.15|2019.95|2026.59|2020.39|2025.83|2019.63|40
1653332580000|2022-05-23 19:03:00|2026.13|2019.93|2025.58|2019.38|2027.18|2020.98|2025.05|2018.85|37
1653332590000|2022-05-23 19:03:10|2025.62|2019.42|2024.92|2018.72|2025.77|2019.57|2024.74|2018.54|31
1653332600000|2022-05-23 19:03:20|2025.05|2018.85|2025.13|2018.93|2025.33|2019.13|2024.89|2018.69|38
1653332610000|2022-05-23 19:03:30|2025.19|2018.99|2025.22|2019.02|2025.36|2019.16|2024.97|2018.77|38
1653332620000|2022-05-23 19:03:40|2025.14|2018.94|2024.38|2018.18|2025.14|2018.94|2024.1|2017.9|37
1653332630000|2022-05-23 19:03:50|2024.37|2018.17|2024.41|2018.21|2024.55|2018.35|2023.33|2017.13|34
1653332640000|2022-05-23 19:04:00|2024.43|2018.23|2022.4|2016.2|2024.43|2018.23|2022.12|2015.92|31
1653332650000|2022-05-23 19:04:10|2021.59|2015.39|2021.45|2015.25|2021.59|2015.39|2020.93|2014.73|40
1653332660000|2022-05-23 19:04:20|2021.59|2015.39|2023.89|2017.69|2023.89|2017.69|2021.59|2015.39|39
1653332670000|2022-05-23 19:04:30|2023.9|2017.7|2023.73|2017.53|2024.19|2017.99|2022.78|2016.58|40
1653332680000|2022-05-23 19:04:40|2023.8|2017.6|2025.01|2018.81|2025.02|2018.82|2023.79|2017.59|38
1653332690000|2022-05-23 19:04:50|2025|2018.8|2024.8|2018.6|2025.17|2018.97|2024.46|2018.26|39
1653332700000|2022-05-23 19:05:00|2024.76|2018.56|2025.31|2019.11|2025.54|2019.34|2024.65|2018.45|36
1653332710000|2022-05-23 19:05:10|2025.28|2019.08|2025.72|2019.52|2026.08|2019.88|2025.28|2019.08|37
1653332720000|2022-05-23 19:05:20|2025.68|2019.48|2026.15|2019.95|2027.31|2021.11|2025.68|2019.48|37
1653332730000|2022-05-23 19:05:30|2026.06|2019.86|2025.45|2019.25|2026.53|2020.33|2025.12|2018.92|36
1653332740000|2022-05-23 19:05:40|2025.57|2019.37|2026.01|2019.81|2026.06|2019.86|2024.87|2018.67|38
1653332750000|2022-05-23 19:05:50|2026.04|2019.84|2026.39|2020.19|2026.61|2020.41|2025.59|2019.39|40
1653332760000|2022-05-23 19:06:00|2026.36|2020.16|2026.95|2020.75|2026.95|2020.75|2026.12|2019.92|37
1653332770000|2022-05-23 19:06:10|2027.21|2021.01|2028.15|2021.95|2028.5|2022.3|2027.1|2020.9|37
1653332780000|2022-05-23 19:06:20|2028.13|2021.93|2028.03|2021.83|2028.41|2022.21|2027.61|2021.41|32
1653332790000|2022-05-23 19:06:30|2028.09|2021.89|2028.47|2022.27|2028.75|2022.55|2028|2021.8|38
1653332800000|2022-05-23 19:06:40|2028.42|2022.22|2030.32|2024.12|2031.03|2024.83|2028.35|2022.15|36
1653332810000|2022-05-23 19:06:50|2030.51|2024.31|2032.18|2025.98|2032.37|2026.17|2029.99|2023.79|36
1653332820000|2022-05-23 19:07:00|2031.98|2025.78|2029.13|2022.93|2031.98|2025.78|2029.13|2022.93|39
1653332830000|2022-05-23 19:07:10|2028.91|2022.71|2028.13|2021.93|2028.91|2022.71|2028.04|2021.84|35
1653332840000|2022-05-23 19:07:20|2028.15|2021.95|2029.21|2023.01|2029.6|2023.4|2028.15|2021.95|38
1653332850000|2022-05-23 19:07:30|2029.39|2023.19|2029.31|2023.11|2029.77|2023.57|2029.04|2022.84|38
1653332860000|2022-05-23 19:07:40|2029.3|2023.1|2028.76|2022.56|2029.45|2023.25|2028.57|2022.37|36
1653332870000|2022-05-23 19:07:50|2028.69|2022.49|2028.69|2022.49|2028.81|2022.61|2028.38|2022.18|35
1653332880000|2022-05-23 19:08:00|2028.65|2022.45|2029.81|2023.61|2030.07|2023.87|2028.65|2022.45|31
1653332890000|2022-05-23 19:08:10|2029.84|2023.64|2028.88|2022.68|2029.92|2023.72|2028.63|2022.43|37
1653332900000|2022-05-23 19:08:20|2028.8|2022.6|2028.62|2022.42|2029.03|2022.83|2028.43|2022.23|35
1653332910000|2022-05-23 19:08:30|2028.53|2022.33|2028.44|2022.24|2028.68|2022.48|2028.2|2022|37
1653332920000|2022-05-23 19:08:40|2028.77|2022.57|2030.53|2024.33|2030.64|2024.44|2028.53|2022.33|38
1653332930000|2022-05-23 19:08:50|2030.54|2024.34|2030.18|2023.98|2030.74|2024.54|2030.1|2023.9|35
1653332940000|2022-05-23 19:09:00|2030.06|2023.86|2029.57|2023.37|2030.06|2023.86|2029.57|2023.37|32
1653332950000|2022-05-23 19:09:10|2029.63|2023.43|2029.08|2022.88|2029.75|2023.55|2029.08|2022.88|35
1653332960000|2022-05-23 19:09:20|2029.04|2022.84|2028.83|2022.63|2029.28|2023.08|2028.24|2022.04|38
1653332970000|2022-05-23 19:09:30|2028.76|2022.56|2030.07|2023.87|2030.17|2023.97|2028.44|2022.24|40
1653332980000|2022-05-23 19:09:40|2029.84|2023.64|2030.31|2024.11|2030.4|2024.2|2029.8|2023.6|33
1653332990000|2022-05-23 19:09:50|2030.33|2024.13|2030.27|2024.07|2030.38|2024.18|2029.98|2023.78|33
1653333000000|2022-05-23 19:10:00|2030.31|2024.11|2029.76|2023.56|2030.31|2024.11|2028.9|2022.7|37
1653333010000|2022-05-23 19:10:10|2029.84|2023.64|2028.24|2022.04|2029.84|2023.64|2027.89|2021.69|37
1653333020000|2022-05-23 19:10:20|2028.27|2022.07|2028.01|2021.81|2029.02|2022.82|2027.72|2021.52|39
1653333030000|2022-05-23 19:10:30|2028.12|2021.92|2025.39|2019.19|2028.12|2021.92|2025.39|2019.19|37
1653333040000|2022-05-23 19:10:40|2025.43|2019.23|2025|2018.8|2025.85|2019.65|2024.94|2018.74|36
1653333050000|2022-05-23 19:10:50|2024.9|2018.7|2024.27|2018.07|2025.91|2019.71|2024.27|2018.07|30
1653333060000|2022-05-23 19:11:00|2024.33|2018.13|2024.9|2018.7|2025.55|2019.35|2023.98|2017.78|39
1653333070000|2022-05-23 19:11:10|2025.12|2018.92|2025.52|2019.32|2025.52|2019.32|2024.38|2018.18|40
1653333080000|2022-05-23 19:11:20|2025.72|2019.52|2026.13|2019.93|2026.49|2020.29|2025.72|2019.52|39
1653333090000|2022-05-23 19:11:30|2026.1|2019.9|2025.99|2019.79|2026.47|2020.27|2025.93|2019.73|37
1653333100000|2022-05-23 19:11:40|2026.02|2019.82|2024.46|2018.26|2026.21|2020.01|2024.14|2017.94|37
1653333110000|2022-05-23 19:11:50|2024.49|2018.29|2023.1|2016.9|2024.49|2018.29|2022.77|2016.57|32
1653333120000|2022-05-23 19:12:00|2023.18|2016.98|2022.71|2016.51|2023.45|2017.25|2022.29|2016.09|39
1653333130000|2022-05-23 19:12:10|2022.23|2016.03|2021.68|2015.48|2022.39|2016.19|2021.27|2015.07|36
1653333140000|2022-05-23 19:12:20|2021.62|2015.42|2022.69|2016.49|2022.69|2016.49|2021.41|2015.21|34
1653333150000|2022-05-23 19:12:30|2022.79|2016.59|2020.34|2014.14|2022.79|2016.59|2020.23|2014.03|35
1653333160000|2022-05-23 19:12:40|2020.31|2014.11|2017.12|2010.92|2020.31|2014.11|2017.03|2010.83|39
1653333170000|2022-05-23 19:12:50|2017.28|2011.08|2017.69|2011.49|2018.12|2011.92|2017.06|2010.86|40
1653333180000|2022-05-23 19:13:00|2017.58|2011.38|2017.01|2010.81|2017.63|2011.43|2016.67|2010.47|37
1653333190000|2022-05-23 19:13:10|2017.05|2010.85|2016.55|2010.35|2017.05|2010.85|2015.46|2009.26|36
1653333200000|2022-05-23 19:13:20|2016.86|2010.66|2016.96|2010.76|2018.22|2012.02|2016.6|2010.4|37
1653333210000|2022-05-23 19:13:30|2017.2|2011|2018.11|2011.91|2018.64|2012.44|2017.17|2010.97|35
1653333220000|2022-05-23 19:13:40|2018.21|2012.01|2019.2|2013|2019.85|2013.65|2018.17|2011.97|37
1653333230000|2022-05-23 19:13:50|2019.23|2013.03|2019.37|2013.17|2019.77|2013.57|2019.23|2013.03|34
1653333240000|2022-05-23 19:14:00|2019.29|2013.09|2016.63|2010.43|2019.49|2013.29|2016.63|2010.43|37
1653333250000|2022-05-23 19:14:10|2016.58|2010.38|2017.48|2011.28|2017.56|2011.36|2016.53|2010.33|34
1653333260000|2022-05-23 19:14:20|2017.39|2011.19|2018.57|2012.37|2018.57|2012.37|2016.93|2010.73|37
1653333270000|2022-05-23 19:14:30|2018.56|2012.36|2017.37|2011.17|2018.84|2012.64|2017.26|2011.06|40
1653333280000|2022-05-23 19:14:40|2017.38|2011.18|2017.87|2011.67|2018.03|2011.83|2017.06|2010.86|31
1653333290000|2022-05-23 19:14:50|2017.92|2011.72|2016.54|2010.34|2017.96|2011.76|2016.47|2010.27|37
1653333300000|2022-05-23 19:15:00|2016.5|2010.3|2015.25|2009.05|2016.5|2010.3|2015.23|2009.03|37
1653333310000|2022-05-23 19:15:10|2015.31|2009.11|2012.23|2006.03|2015.77|2009.57|2011.9|2005.7|38
1653333320000|2022-05-23 19:15:20|2012.3|2006.1|2012.69|2006.49|2012.83|2006.63|2011.88|2005.68|37
1653333330000|2022-05-23 19:15:30|2012.79|2006.59|2013.73|2007.53|2014.86|2008.66|2012.77|2006.57|38
1653333340000|2022-05-23 19:15:40|2012.85|2006.65|2012.56|2006.36|2013.22|2007.02|2011.7|2005.5|38
1653333350000|2022-05-23 19:15:50|2012.7|2006.5|2010.17|2003.97|2012.75|2006.55|2009.19|2002.99|39
1653333360000|2022-05-23 19:16:00|2010.69|2004.49|2010.67|2004.47|2011.5|2005.3|2010.67|2004.47|38
1653333370000|2022-05-23 19:16:10|2010.55|2004.35|2007.09|2000.89|2011.51|2005.31|2006.52|2000.32|39
1653333380000|2022-05-23 19:16:20|2007.11|2000.91|2004.21|1998.01|2007.39|2001.19|2003.67|1997.47|40
1653333390000|2022-05-23 19:16:30|2004.06|1997.86|2001.66|1995.46|2004.14|1997.94|2001.25|1995.05|39
1653333400000|2022-05-23 19:16:40|2001.52|1995.32|2000.92|1994.72|2002.38|1996.18|2000.53|1994.33|38
1653333410000|2022-05-23 19:16:50|2000.86|1994.66|2002.67|1996.47|2002.67|1996.47|1999.97|1993.77|39
1653333420000|2022-05-23 19:17:00|2002.7|1996.5|2004.48|1998.28|2004.53|1998.33|2002.56|1996.36|37
1653333430000|2022-05-23 19:17:10|2004.58|1998.38|2006.61|2000.41|2006.61|2000.41|2004.53|1998.33|39
1653333440000|2022-05-23 19:17:20|2006.59|2000.39|2008.08|2001.88|2008.1|2001.9|2006.57|2000.37|38
1653333450000|2022-05-23 19:17:30|2007.85|2001.65|2006.47|2000.27|2008.01|2001.81|2006.47|2000.27|36
1653333460000|2022-05-23 19:17:40|2006.61|2000.41|2004.65|1998.45|2006.72|2000.52|2004.61|1998.41|39
1653333470000|2022-05-23 19:17:50|2004.68|1998.48|2001.86|1995.66|2004.69|1998.49|2001.68|1995.48|40
1653333480000|2022-05-23 19:18:00|2001.95|1995.75|2002.5|1996.3|2002.64|1996.44|2001.79|1995.59|37
1653333490000|2022-05-23 19:18:10|2002.42|1996.22|2004.15|1997.95|2004.15|1997.95|2002|1995.8|40
1653333500000|2022-05-23 19:18:20|2004.06|1997.86|2005.72|1999.52|2005.88|1999.68|2004.06|1997.86|38
1653333510000|2022-05-23 19:18:30|2005.79|1999.59|2004.93|1998.73|2006.36|2000.16|2004.59|1998.39|38
1653333520000|2022-05-23 19:18:40|2004.5|1998.3|2006.2|2000|2006.79|2000.59|2004.47|1998.27|39
1653333530000|2022-05-23 19:18:50|2006.32|2000.12|2006.71|2000.51|2006.71|2000.51|2005.51|1999.31|38
1653333540000|2022-05-23 19:19:00|2006.85|2000.65|2006.99|2000.79|2007.14|2000.94|2006.51|2000.31|39
1653333550000|2022-05-23 19:19:10|2006.93|2000.73|2005.83|1999.63|2006.93|2000.73|2005.72|1999.52|38
1653333560000|2022-05-23 19:19:20|2005.64|1999.44|2005.64|1999.44|2005.64|1999.44|2004.37|1998.17|38
1653333570000|2022-05-23 19:19:30|2005.68|1999.48|2005.84|1999.64|2006.04|1999.84|2005.37|1999.17|36
1653333580000|2022-05-23 19:19:40|2005.69|1999.49|2004.43|1998.23|2005.91|1999.71|2004.17|1997.97|39
1653333590000|2022-05-23 19:19:50|2004.41|1998.21|2005.77|1999.57|2005.77|1999.57|2004.41|1998.21|37
1653333600000|2022-05-23 19:20:00|2005.84|1999.64|2006.39|2000.19|2006.5|2000.3|2005.09|1998.89|38
1653333610000|2022-05-23 19:20:10|2006.4|2000.2|2007|2000.8|2007.05|2000.85|2006.4|2000.2|35
1653333620000|2022-05-23 19:20:20|2007.02|2000.82|2006.52|2000.32|2007.11|2000.91|2006.52|2000.32|34
1653333630000|2022-05-23 19:20:30|2006.56|2000.36|2006.75|2000.55|2006.96|2000.76|2006.1|1999.9|32
1653333640000|2022-05-23 19:20:40|2006.71|2000.51|2005.95|1999.75|2006.74|2000.54|2005.73|1999.53|31
1653333650000|2022-05-23 19:20:50|2005.9|1999.7|2004.05|1997.85|2005.9|1999.7|2003.96|1997.76|33
1653333660000|2022-05-23 19:21:00|2004.03|1997.83|2004.27|1998.07|2004.44|1998.24|2003.64|1997.44|31
1653333670000|2022-05-23 19:21:10|2004.25|1998.05|2003.21|1997.01|2004.25|1998.05|2002.76|1996.56|32
1653333680000|2022-05-23 19:21:20|2003.28|1997.08|2004.35|1998.15|2004.48|1998.28|2003.28|1997.08|35
1653333690000|2022-05-23 19:21:30|2004.11|1997.91|2004.68|1998.48|2004.68|1998.48|2003.85|1997.65|31
1653333700000|2022-05-23 19:21:40|2004.63|1998.43|2003.83|1997.63|2005.05|1998.85|2003.59|1997.39|38
1653333710000|2022-05-23 19:21:50|2003.9|1997.7|2004.43|1998.23|2004.61|1998.41|2003.9|1997.7|34
1653333720000|2022-05-23 19:22:00|2004.19|1997.99|2003.26|1997.06|2004.38|1998.18|2003.09|1996.89|38
1653333730000|2022-05-23 19:22:10|2003.12|1996.92|2003.92|1997.72|2004.07|1997.87|2003.12|1996.92|36
1653333740000|2022-05-23 19:22:20|2003.93|1997.73|2001.72|1995.52|2003.93|1997.73|2001.54|1995.34|38
1653333750000|2022-05-23 19:22:30|2001.82|1995.62|2001.39|1995.19|2002.23|1996.03|2001.14|1994.94|38
1653333760000|2022-05-23 19:22:40|2001.33|1995.13|2001.92|1995.72|2001.95|1995.75|2000.68|1994.48|37
1653333770000|2022-05-23 19:22:50|2002.25|1996.05|2003.43|1997.23|2003.43|1997.23|2002.09|1995.89|38
1653333780000|2022-05-23 19:23:00|2003.4|1997.2|1999.79|1993.59|2003.43|1997.23|1999.78|1993.58|39
1653333790000|2022-05-23 19:23:10|1999.84|1993.64|1997.41|1991.21|1999.84|1993.64|1996.76|1990.56|38
1653333800000|2022-05-23 19:23:20|1997.44|1991.24|1997.14|1990.94|1997.91|1991.71|1996.81|1990.61|38
1653333810000|2022-05-23 19:23:30|1996.79|1990.59|1996.49|1990.29|1997.09|1990.89|1995.26|1989.06|38
1653333820000|2022-05-23 19:23:40|1996.05|1989.85|1995.28|1989.08|1996.15|1989.95|1994.28|1988.08|37
1653333830000|2022-05-23 19:23:50|1995.1|1988.9|1994.6|1988.4|1995.39|1989.19|1994.34|1988.14|37
1653333840000|2022-05-23 19:24:00|1994.75|1988.55|1996.66|1990.46|1996.66|1990.46|1994.32|1988.12|37
1653333850000|2022-05-23 19:24:10|1996.94|1990.74|1995.4|1989.2|1997.38|1991.18|1994.85|1988.65|39
1653333860000|2022-05-23 19:24:20|1995.38|1989.18|1997.97|1991.77|1997.97|1991.77|1995.34|1989.14|38
1653333870000|2022-05-23 19:24:30|1998.21|1992.01|1998.26|1992.06|1998.93|1992.73|1997.92|1991.72|39
1653333880000|2022-05-23 19:24:40|1998.04|1991.84|1997.46|1991.26|1998.07|1991.87|1997.16|1990.96|38
1653333890000|2022-05-23 19:24:50|1997.25|1991.05|1998.31|1992.11|1998.65|1992.45|1997.25|1991.05|39
1653333900000|2022-05-23 19:25:00|1998.91|1992.71|1998.54|1992.34|1999.01|1992.81|1998.01|1991.81|38
1653333910000|2022-05-23 19:25:10|1998.5|1992.3|1998.49|1992.29|1998.82|1992.62|1998.2|1992|37
1653333920000|2022-05-23 19:25:20|1998.52|1992.32|1997.83|1991.63|1998.52|1992.32|1997.76|1991.56|36
1653333930000|2022-05-23 19:25:30|1997.53|1991.33|1997.56|1991.36|1997.81|1991.61|1996.35|1990.15|38
1653333940000|2022-05-23 19:25:40|1997.76|1991.56|1995.97|1989.77|1998|1991.8|1995.85|1989.65|38
1653333950000|2022-05-23 19:25:50|1995.92|1989.72|1995.14|1988.94|1996.73|1990.53|1995.04|1988.84|39
1653333960000|2022-05-23 19:26:00|1995.33|1989.13|1994.45|1988.25|1995.85|1989.65|1994.41|1988.21|37
1653333970000|2022-05-23 19:26:10|1994.47|1988.27|1994.89|1988.69|1994.9|1988.7|1993.41|1987.21|38
1653333980000|2022-05-23 19:26:20|1995.04|1988.84|1993.68|1987.48|1995.34|1989.14|1992.92|1986.72|40
1653333990000|2022-05-23 19:26:30|1993.23|1987.03|1991.39|1985.19|1993.54|1987.34|1991.33|1985.13|39
1653334000000|2022-05-23 19:26:40|1991.29|1985.09|1991.1|1984.9|1991.29|1985.09|1990.58|1984.38|39
1653334010000|2022-05-23 19:26:50|1991.09|1984.89|1991.36|1985.16|1992.25|1986.05|1991|1984.8|39
1653334020000|2022-05-23 19:27:00|1991.41|1985.21|1994.5|1988.3|1994.5|1988.3|1991.3|1985.1|37
1653334030000|2022-05-23 19:27:10|1994.49|1988.29|1995.45|1989.25|1995.75|1989.55|1994.44|1988.24|40
1653334040000|2022-05-23 19:27:20|1995.51|1989.31|1994.93|1988.73|1995.83|1989.63|1994.93|1988.73|37
1653334050000|2022-05-23 19:27:30|1994.96|1988.76|1996.01|1989.81|1996.01|1989.81|1994.9|1988.7|38
1653334060000|2022-05-23 19:27:40|1996.02|1989.82|1997.73|1991.53|1997.8|1991.6|1996.02|1989.82|36
1653334070000|2022-05-23 19:27:50|1997.8|1991.6|2000.6|1994.4|2001.15|1994.95|1997.8|1991.6|38
1653334080000|2022-05-23 19:28:00|2000.93|1994.73|1999.52|1993.32|2001.04|1994.84|1999.52|1993.32|37
1653334090000|2022-05-23 19:28:10|1999.31|1993.11|1998.34|1992.14|1999.37|1993.17|1998.34|1992.14|34
1653334100000|2022-05-23 19:28:20|1998.32|1992.12|1998.62|1992.42|1998.64|1992.44|1997.94|1991.74|34
1653334110000|2022-05-23 19:28:30|1998.67|1992.47|1999.2|1993|1999.42|1993.22|1998.59|1992.39|35
1653334120000|2022-05-23 19:28:40|1999.26|1993.06|1996.22|1990.02|1999.27|1993.07|1996.22|1990.02|39
1653334130000|2022-05-23 19:28:50|1996.24|1990.04|1995.77|1989.57|1996.43|1990.23|1995.58|1989.38|36
1653334140000|2022-05-23 19:29:00|1995.76|1989.56|1996.35|1990.15|1996.84|1990.64|1995.76|1989.56|40
1653334150000|2022-05-23 19:29:10|1996.33|1990.13|1994.83|1988.63|1996.39|1990.19|1994.23|1988.03|39
1653334160000|2022-05-23 19:29:20|1994.66|1988.46|1995.03|1988.83|1995.3|1989.1|1994.62|1988.42|36
1653334170000|2022-05-23 19:29:30|1994.92|1988.72|1994.92|1988.72|1995.15|1988.95|1994.47|1988.27|33
1653334180000|2022-05-23 19:29:40|1994.89|1988.69|1994.45|1988.25|1994.89|1988.69|1994.34|1988.14|36
1653334190000|2022-05-23 19:29:50|1994.3|1988.1|1995.69|1989.49|1995.69|1989.49|1994.25|1988.05|39
1653334200000|2022-05-23 19:30:00|1995.42|1989.22|1994.69|1988.49|1995.79|1989.59|1994.51|1988.31|40
1653334210000|2022-05-23 19:30:10|1994.68|1988.48|1995.14|1988.94|1995.19|1988.99|1993.82|1987.62|38
1653334220000|2022-05-23 19:30:20|1995.22|1989.02|1993.87|1987.67|1995.22|1989.02|1993.83|1987.63|39
1653334230000|2022-05-23 19:30:30|1993.83|1987.63|1993.88|1987.68|1993.99|1987.79|1993.59|1987.39|37
1653334240000|2022-05-23 19:30:40|1993.92|1987.72|1993.5|1987.3|1994.14|1987.94|1993.5|1987.3|33
1653334250000|2022-05-23 19:30:50|1993.69|1987.49|1992.38|1986.18|1993.81|1987.61|1992.37|1986.17|36
1653334260000|2022-05-23 19:31:00|1992.25|1986.05|1992.35|1986.15|1992.77|1986.57|1991.96|1985.76|37
1653334270000|2022-05-23 19:31:10|1992.95|1986.75|1994.28|1988.08|1994.28|1988.08|1992.91|1986.71|36
1653334280000|2022-05-23 19:31:20|1994.33|1988.13|1993.23|1987.03|1994.75|1988.55|1993.23|1987.03|38
1653334290000|2022-05-23 19:31:30|1993.3|1987.1|1997.28|1991.08|1997.53|1991.33|1993.3|1987.1|38
1653334300000|2022-05-23 19:31:40|1997.3|1991.1|1998.66|1992.46|1998.81|1992.61|1996.97|1990.77|38
1653334310000|2022-05-23 19:31:50|1998.56|1992.36|2000.53|1994.33|2001.27|1995.07|1998.56|1992.36|40
1653334320000|2022-05-23 19:32:00|2000.94|1994.74|2000.47|1994.27|2001.57|1995.37|2000.07|1993.87|36
1653334330000|2022-05-23 19:32:10|2000.39|1994.19|1999.25|1993.05|2000.39|1994.19|1999.24|1993.04|36
1653334340000|2022-05-23 19:32:20|1999.26|1993.06|1997.88|1991.68|1999.66|1993.46|1997.88|1991.68|37
1653334350000|2022-05-23 19:32:30|1997.9|1991.7|1997.43|1991.23|1998.43|1992.23|1997.4|1991.2|38
1653334360000|2022-05-23 19:32:40|1997.26|1991.06|1996.81|1990.61|1997.45|1991.25|1996.69|1990.49|37
1653334370000|2022-05-23 19:32:50|1997.04|1990.84|1998.85|1992.65|1999.01|1992.81|1997.04|1990.84|38
1653334380000|2022-05-23 19:33:00|1998.92|1992.72|1999.72|1993.52|1999.76|1993.56|1998.92|1992.72|40
1653334390000|2022-05-23 19:33:10|1999.76|1993.56|1998.37|1992.17|1999.76|1993.56|1997.93|1991.73|37
1653334400000|2022-05-23 19:33:20|1998.14|1991.94|1997|1990.8|1998.23|1992.03|1996.68|1990.48|39
1653334410000|2022-05-23 19:33:30|1996.97|1990.77|1998.37|1992.17|1998.49|1992.29|1996.79|1990.59|36
1653334420000|2022-05-23 19:33:40|1998.62|1992.42|1998.1|1991.9|1998.62|1992.42|1997.58|1991.38|36
1653334430000|2022-05-23 19:33:50|1998.14|1991.94|1998.44|1992.24|1998.5|1992.3|1997.55|1991.35|32
1653334440000|2022-05-23 19:34:00|1998.49|1992.29|1997.75|1991.55|1998.94|1992.74|1997.26|1991.06|37
1653334450000|2022-05-23 19:34:10|1997.83|1991.63|1996.59|1990.39|1997.85|1991.65|1996.19|1989.99|35
1653334460000|2022-05-23 19:34:20|1996.56|1990.36|1997.5|1991.3|1997.54|1991.34|1996.56|1990.36|37
1653334470000|2022-05-23 19:34:30|1997.49|1991.29|1998.37|1992.17|1998.62|1992.42|1997.37|1991.17|38
1653334480000|2022-05-23 19:34:40|1998.39|1992.19|1998.23|1992.03|1998.63|1992.43|1998.04|1991.84|36
1653334490000|2022-05-23 19:34:50|1997.78|1991.58|1997.98|1991.78|1998.41|1992.21|1997.73|1991.53|37
1653334500000|2022-05-23 19:35:00|1998.02|1991.82|1997.73|1991.53|1998.17|1991.97|1997.31|1991.11|37
1653334510000|2022-05-23 19:35:10|1997.79|1991.59|1998.94|1992.74|1999.5|1993.3|1997.79|1991.59|40
1653334520000|2022-05-23 19:35:20|1999.01|1992.81|1999.55|1993.35|1999.79|1993.59|1998.77|1992.57|37
1653334530000|2022-05-23 19:35:30|1999.62|1993.42|1999.96|1993.76|1999.96|1993.76|1999.29|1993.09|34
1653334540000|2022-05-23 19:35:40|2000.19|1993.99|1999.56|1993.36|2000.56|1994.36|1999.55|1993.35|39
1653334550000|2022-05-23 19:35:50|1999.63|1993.43|1997.1|1990.9|1999.63|1993.43|1997.1|1990.9|35
1653334560000|2022-05-23 19:36:00|1997.19|1990.99|1994.42|1988.22|1997.19|1990.99|1994.27|1988.07|32
1653334570000|2022-05-23 19:36:10|1994.4|1988.2|1997.82|1991.62|1997.82|1991.62|1994.4|1988.2|39
1653334580000|2022-05-23 19:36:20|1997.75|1991.55|1996.21|1990.01|1997.89|1991.69|1995.93|1989.73|39
1653334590000|2022-05-23 19:36:30|1996.26|1990.06|1998.22|1992.02|1998.32|1992.12|1996.26|1990.06|38
1653334600000|2022-05-23 19:36:40|1998.16|1991.96|1997.38|1991.18|1998.52|1992.32|1997.01|1990.81|33
1653334610000|2022-05-23 19:36:50|1997.22|1991.02|1996.48|1990.28|1997.43|1991.23|1996.48|1990.28|35
1653334620000|2022-05-23 19:37:00|1996.45|1990.25|1994.68|1988.48|1996.8|1990.6|1994.4|1988.2|40
1653334630000|2022-05-23 19:37:10|1994.74|1988.54|1994.63|1988.43|1995.29|1989.09|1994.17|1987.97|39
1653334640000|2022-05-23 19:37:20|1994.39|1988.19|1993.77|1987.57|1994.39|1988.19|1992.89|1986.69|38
1653334650000|2022-05-23 19:37:30|1993.86|1987.66|1994.15|1987.95|1994.21|1988.01|1993.58|1987.38|40
1653334660000|2022-05-23 19:37:40|1994.24|1988.04|1995.2|1989|1995.28|1989.08|1994.1|1987.9|35
1653334670000|2022-05-23 19:37:50|1994.77|1988.57|1995|1988.8|1995.14|1988.94|1994.61|1988.41|33
1653334680000|2022-05-23 19:38:00|1995.01|1988.81|1993.94|1987.74|1995.15|1988.95|1993.69|1987.49|34
1653334690000|2022-05-23 19:38:10|1994.02|1987.82|1994.25|1988.05|1994.29|1988.09|1993.59|1987.39|38
1653334700000|2022-05-23 19:38:20|1994.1|1987.9|1993.47|1987.27|1994.51|1988.31|1993.47|1987.27|39
1653334710000|2022-05-23 19:38:30|1993.4|1987.2|1994.08|1987.88|1994.08|1987.88|1993.38|1987.18|33
1653334720000|2022-05-23 19:38:40|1993.87|1987.67|1993.48|1987.28|1993.9|1987.7|1993.35|1987.15|38
1653334730000|2022-05-23 19:38:50|1993.5|1987.3|1993.88|1987.68|1994.35|1988.15|1993.48|1987.28|38
1653334740000|2022-05-23 19:39:00|1993.77|1987.57|1993.26|1987.06|1993.81|1987.61|1992.73|1986.53|37
1653334750000|2022-05-23 19:39:10|1993.29|1987.09|1993.01|1986.81|1993.86|1987.66|1992.88|1986.68|37
1653334760000|2022-05-23 19:39:20|1993.1|1986.9|1992.13|1985.93|1993.36|1987.16|1992.13|1985.93|36
1653334770000|2022-05-23 19:39:30|1992.3|1986.1|1991.7|1985.5|1992.3|1986.1|1991.43|1985.23|28
1653334780000|2022-05-23 19:39:40|1991.58|1985.38|1992.32|1986.12|1992.32|1986.12|1991.46|1985.26|38
1653334790000|2022-05-23 19:39:50|1992.18|1985.98|1992.53|1986.33|1992.67|1986.47|1991.37|1985.17|37
1653334800000|2022-05-23 19:40:00|1992.6|1986.4|1992.95|1986.75|1993.17|1986.97|1992.59|1986.39|36
1653334810000|2022-05-23 19:40:10|1993.08|1986.88|1993.33|1987.13|1993.61|1987.41|1992.66|1986.46|37
1653334820000|2022-05-23 19:40:20|1993.54|1987.34|1992.54|1986.34|1993.58|1987.38|1991.92|1985.72|37
1653334830000|2022-05-23 19:40:30|1992.7|1986.5|1992.41|1986.21|1993.03|1986.83|1992.09|1985.89|37
1653334840000|2022-05-23 19:40:40|1992.71|1986.51|1992.8|1986.6|1992.93|1986.73|1991.85|1985.65|35
1653334850000|2022-05-23 19:40:50|1991.99|1985.79|1993.23|1987.03|1993.43|1987.23|1991.75|1985.55|37
1653334860000|2022-05-23 19:41:00|1993.45|1987.25|1994.23|1988.03|1994.26|1988.06|1993.11|1986.91|38
1653334870000|2022-05-23 19:41:10|1994.24|1988.04|1995.71|1989.51|1996|1989.8|1994.02|1987.82|40
1653334880000|2022-05-23 19:41:20|1995.72|1989.52|1995.38|1989.18|1996.32|1990.12|1995.36|1989.16|39
1653334890000|2022-05-23 19:41:30|1995.25|1989.05|1994.54|1988.34|1995.53|1989.33|1994.54|1988.34|38
1653334900000|2022-05-23 19:41:40|1994.42|1988.22|1995.58|1989.38|1995.91|1989.71|1994.37|1988.17|39
1653334910000|2022-05-23 19:41:50|1995.47|1989.27|1994.87|1988.67|1996.02|1989.82|1994.61|1988.41|36
1653334920000|2022-05-23 19:42:00|1994.95|1988.75|1994.14|1987.94|1995.12|1988.92|1994.14|1987.94|38
1653334930000|2022-05-23 19:42:10|1994.1|1987.9|1992.44|1986.24|1994.1|1987.9|1992.44|1986.24|35
1653334940000|2022-05-23 19:42:20|1992.39|1986.19|1990.31|1984.11|1992.39|1986.19|1990.31|1984.11|39
1653334950000|2022-05-23 19:42:30|1990.12|1983.92|1991.23|1985.03|1991.52|1985.32|1990.08|1983.88|38
1653334960000|2022-05-23 19:42:40|1991.22|1985.02|1991.97|1985.77|1992.22|1986.02|1991.02|1984.82|37
1653334970000|2022-05-23 19:42:50|1991.98|1985.78|1991.55|1985.35|1991.99|1985.79|1991.46|1985.26|30
1653334980000|2022-05-23 19:43:00|1991.59|1985.39|1989.79|1983.59|1991.65|1985.45|1989.6|1983.4|36
1653334990000|2022-05-23 19:43:10|1989.8|1983.6|1988.8|1982.6|1990.08|1983.88|1988.79|1982.59|33
1653335000000|2022-05-23 19:43:20|1988.75|1982.55|1989.93|1983.73|1989.95|1983.75|1988.32|1982.12|37
1653335010000|2022-05-23 19:43:30|1990.06|1983.86|1990.34|1984.14|1991.21|1985.01|1990.06|1983.86|38
1653335020000|2022-05-23 19:43:40|1990.35|1984.15|1990.17|1983.97|1990.77|1984.57|1990.17|1983.97|36
1653335030000|2022-05-23 19:43:50|1990.1|1983.9|1989.86|1983.66|1990.75|1984.55|1989.76|1983.56|35
1653335040000|2022-05-23 19:44:00|1989.37|1983.17|1988.11|1981.91|1989.58|1983.38|1987.95|1981.75|32
1653335050000|2022-05-23 19:44:10|1987.43|1981.23|1987.58|1981.38|1987.59|1981.39|1986.07|1979.87|37
1653335060000|2022-05-23 19:44:20|1987.64|1981.44|1988.9|1982.7|1989.01|1982.81|1987.64|1981.44|35
1653335070000|2022-05-23 19:44:30|1988.77|1982.57|1989.47|1983.27|1989.75|1983.55|1988.73|1982.53|35
1653335080000|2022-05-23 19:44:40|1989.65|1983.45|1990.89|1984.69|1991.32|1985.12|1989.47|1983.27|36
1653335090000|2022-05-23 19:44:50|1991.22|1985.02|1991.69|1985.49|1991.81|1985.61|1990.84|1984.64|30
1653335100000|2022-05-23 19:45:00|1991.75|1985.55|1989.88|1983.68|1991.95|1985.75|1989.43|1983.23|40
1653335110000|2022-05-23 19:45:10|1989.82|1983.62|1990.34|1984.14|1991.07|1984.87|1989.53|1983.33|40
1653335120000|2022-05-23 19:45:20|1990.4|1984.2|1988.65|1982.45|1990.4|1984.2|1988.39|1982.19|35
1653335130000|2022-05-23 19:45:30|1988.63|1982.43|1988.34|1982.14|1989.1|1982.9|1988.13|1981.93|36
1653335140000|2022-05-23 19:45:40|1988.2|1982|1988.38|1982.18|1988.88|1982.68|1988.16|1981.96|38
1653335150000|2022-05-23 19:45:50|1988.39|1982.19|1987.71|1981.51|1988.51|1982.31|1987.71|1981.51|24
1653335160000|2022-05-23 19:46:00|1987.6|1981.4|1987.87|1981.67|1987.93|1981.73|1987.28|1981.08|31
1653335170000|2022-05-23 19:46:10|1987.89|1981.69|1987.54|1981.34|1987.93|1981.73|1987.3|1981.1|31
1653335180000|2022-05-23 19:46:20|1987.38|1981.18|1988.2|1982|1988.2|1982|1987.38|1981.18|29
1653335190000|2022-05-23 19:46:30|1988.27|1982.07|1988.22|1982.02|1988.34|1982.14|1988.08|1981.88|29
1653335200000|2022-05-23 19:46:40|1988.15|1981.95|1990.27|1984.07|1990.27|1984.07|1988.09|1981.89|39
1653335210000|2022-05-23 19:46:50|1990.26|1984.06|1990.42|1984.22|1990.61|1984.41|1989.68|1983.48|34
1653335220000|2022-05-23 19:47:00|1990.45|1984.25|1989.63|1983.43|1990.93|1984.73|1989.63|1983.43|36
1653335230000|2022-05-23 19:47:10|1989.28|1983.08|1989.88|1983.68|1990.17|1983.97|1988.47|1982.27|34
1653335240000|2022-05-23 19:47:20|1989.97|1983.77|1990.79|1984.59|1990.89|1984.69|1989.84|1983.64|32
1653335250000|2022-05-23 19:47:30|1990.68|1984.48|1992.05|1985.85|1992.11|1985.91|1990.56|1984.36|33
1653335260000|2022-05-23 19:47:40|1991.48|1985.28|1992.12|1985.92|1992.32|1986.12|1991.07|1984.87|39
1653335270000|2022-05-23 19:47:50|1992.13|1985.93|1992.54|1986.34|1992.79|1986.59|1992.13|1985.93|35
1653335280000|2022-05-23 19:48:00|1992.5|1986.3|1991.57|1985.37|1992.56|1986.36|1991.29|1985.09|37
1653335290000|2022-05-23 19:48:10|1991.6|1985.4|1990.41|1984.21|1991.64|1985.44|1990.23|1984.03|32
1653335300000|2022-05-23 19:48:20|1990.46|1984.26|1991.45|1985.25|1992.35|1986.15|1990.25|1984.05|35
1653335310000|2022-05-23 19:48:30|1991.6|1985.4|1992.56|1986.36|1992.65|1986.45|1991.24|1985.04|36
1653335320000|2022-05-23 19:48:40|1992.53|1986.33|1992.92|1986.72|1992.97|1986.77|1992.4|1986.2|36
1653335330000|2022-05-23 19:48:50|1992.78|1986.58|1991.66|1985.46|1992.78|1986.58|1991.66|1985.46|36
1653335340000|2022-05-23 19:49:00|1991.74|1985.54|1989.94|1983.74|1991.76|1985.56|1989.68|1983.48|34
1653335350000|2022-05-23 19:49:10|1990.41|1984.21|1990.17|1983.97|1990.45|1984.25|1989.3|1983.1|35
1653335360000|2022-05-23 19:49:20|1989.71|1983.51|1989.02|1982.82|1989.71|1983.51|1988.13|1981.93|36
1653335370000|2022-05-23 19:49:30|1989.05|1982.85|1990.01|1983.81|1990.26|1984.06|1988.92|1982.72|35
1653335380000|2022-05-23 19:49:40|1990.25|1984.05|1989.28|1983.08|1990.25|1984.05|1988.45|1982.25|30
1653335390000|2022-05-23 19:49:50|1988.89|1982.69|1989.57|1983.37|1989.73|1983.53|1988.38|1982.18|33
1653335400000|2022-05-23 19:50:00|1989.83|1983.63|1992.1|1985.9|1993.11|1986.91|1989.83|1983.63|40
1653335410000|2022-05-23 19:50:10|1992.52|1986.32|1990.73|1984.53|1992.82|1986.62|1990.06|1983.86|37
1653335420000|2022-05-23 19:50:20|1990.47|1984.27|1991.63|1985.43|1991.9|1985.7|1990.47|1984.27|38
1653335430000|2022-05-23 19:50:30|1991.66|1985.46|1992.89|1986.69|1992.94|1986.74|1991.66|1985.46|37
1653335440000|2022-05-23 19:50:40|1992.91|1986.71|1992.54|1986.34|1992.94|1986.74|1992.46|1986.26|34
1653335450000|2022-05-23 19:50:50|1992.6|1986.4|1994.01|1987.81|1994.1|1987.9|1992.24|1986.04|38
1653335460000|2022-05-23 19:51:00|1993.86|1987.66|1994.12|1987.92|1994.2|1988|1993.33|1987.13|35
1653335470000|2022-05-23 19:51:10|1994.16|1987.96|1994.37|1988.17|1994.81|1988.61|1994.15|1987.95|29
1653335480000|2022-05-23 19:51:20|1994.29|1988.09|1993.76|1987.56|1994.68|1988.48|1993.76|1987.56|38
1653335490000|2022-05-23 19:51:30|1993.84|1987.64|1993.4|1987.2|1993.95|1987.75|1993.4|1987.2|38
1653335500000|2022-05-23 19:51:40|1993.53|1987.33|1991.94|1985.74|1993.71|1987.51|1991.69|1985.49|34
1653335510000|2022-05-23 19:51:50|1991.28|1985.08|1990.62|1984.42|1992.03|1985.83|1990.35|1984.15|32
1653335520000|2022-05-23 19:52:00|1990.91|1984.71|1991.64|1985.44|1992.2|1986|1990.62|1984.42|37
1653335530000|2022-05-23 19:52:10|1992.2|1986|1991.82|1985.62|1992.54|1986.34|1991.08|1984.88|37
1653335540000|2022-05-23 19:52:20|1990.92|1984.72|1990.79|1984.59|1991.4|1985.2|1990.53|1984.33|34
1653335550000|2022-05-23 19:52:30|1990.72|1984.52|1991.73|1985.53|1991.73|1985.53|1990.34|1984.14|21
1653335560000|2022-05-23 19:52:40|1990.81|1984.61|1991.03|1984.83|1991.73|1985.53|1990.32|1984.12|28
1653335570000|2022-05-23 19:52:50|1991.33|1985.13|1990.51|1984.31|1991.33|1985.13|1989.66|1983.46|39
1653335580000|2022-05-23 19:53:00|1990.56|1984.36|1989.44|1983.24|1991.33|1985.13|1989.42|1983.22|35
1653335590000|2022-05-23 19:53:10|1990.07|1983.87|1988.98|1982.78|1990.75|1984.55|1988.98|1982.78|35
1653335600000|2022-05-23 19:53:20|1990.31|1984.11|1987.62|1981.42|1990.31|1984.11|1987.51|1981.31|35
1653335610000|2022-05-23 19:53:30|1987.45|1981.25|1987|1980.8|1987.45|1981.25|1986.14|1979.94|37
1653335620000|2022-05-23 19:53:40|1986.7|1980.5|1986.83|1980.63|1987.18|1980.98|1985.62|1979.42|35
1653335630000|2022-05-23 19:53:50|1985.71|1979.51|1986.26|1980.06|1987.63|1981.43|1985.71|1979.51|37
1653335640000|2022-05-23 19:54:00|1985.61|1979.41|1984.03|1977.83|1986.45|1980.25|1984.03|1977.83|37
1653335650000|2022-05-23 19:54:10|1984.14|1977.94|1984.46|1978.26|1985.53|1979.33|1983.96|1977.76|38
1653335660000|2022-05-23 19:54:20|1984.31|1978.11|1983.85|1977.65|1984.43|1978.23|1983.33|1977.13|33
1653335670000|2022-05-23 19:54:30|1983.86|1977.66|1986.55|1980.35|1986.59|1980.39|1983.85|1977.65|37
1653335680000|2022-05-23 19:54:40|1986.61|1980.41|1986.8|1980.6|1987.41|1981.21|1986.48|1980.28|39
1653335690000|2022-05-23 19:54:50|1986.81|1980.61|1986.82|1980.62|1987.02|1980.82|1986.35|1980.15|38
1653335700000|2022-05-23 19:55:00|1986.89|1980.69|1986.3|1980.1|1986.94|1980.74|1985.28|1979.08|37
1653335710000|2022-05-23 19:55:10|1986.45|1980.25|1985.99|1979.79|1986.53|1980.33|1985.21|1979.01|36
1653335720000|2022-05-23 19:55:20|1986.16|1979.96|1986.53|1980.33|1987.31|1981.11|1986.16|1979.96|38
1653335730000|2022-05-23 19:55:30|1986.65|1980.45|1986.14|1979.94|1987.66|1981.46|1986.07|1979.87|35
1653335740000|2022-05-23 19:55:40|1986.3|1980.1|1987|1980.8|1987.18|1980.98|1986.3|1980.1|32
1653335750000|2022-05-23 19:55:50|1986.99|1980.79|1986.63|1980.43|1987.2|1981|1986.17|1979.97|36
1653335760000|2022-05-23 19:56:00|1986.64|1980.44|1986.46|1980.26|1987.08|1980.88|1986.28|1980.08|38
1653335770000|2022-05-23 19:56:10|1986.25|1980.05|1986.88|1980.68|1987.39|1981.19|1986.24|1980.04|36
1653335780000|2022-05-23 19:56:20|1986.89|1980.69|1985.58|1979.38|1987.11|1980.91|1985.58|1979.38|32
1653335790000|2022-05-23 19:56:30|1985.57|1979.37|1984.74|1978.54|1986.21|1980.01|1984.16|1977.96|37
1653335800000|2022-05-23 19:56:40|1985.33|1979.13|1984.54|1978.34|1985.39|1979.19|1984.52|1978.32|33
1653335810000|2022-05-23 19:56:50|1983.49|1977.29|1983.26|1977.06|1984.3|1978.1|1982.63|1976.43|35
1653335820000|2022-05-23 19:57:00|1983.42|1977.22|1984.66|1978.46|1985.33|1979.13|1983.42|1977.22|38
1653335830000|2022-05-23 19:57:10|1984.48|1978.28|1984.07|1977.87|1985.12|1978.92|1983.56|1977.36|37
1653335840000|2022-05-23 19:57:20|1984.19|1977.99|1984.43|1978.23|1984.7|1978.5|1984.14|1977.94|34
1653335850000|2022-05-23 19:57:30|1984.45|1978.25|1985.52|1979.32|1985.59|1979.39|1984.36|1978.16|37
1653335860000|2022-05-23 19:57:40|1985.53|1979.33|1984.72|1978.52|1985.55|1979.35|1984.47|1978.27|35
1653335870000|2022-05-23 19:57:50|1984.75|1978.55|1984.93|1978.73|1984.93|1978.73|1984.61|1978.41|30
1653335880000|2022-05-23 19:58:00|1984.9|1978.7|1982.78|1976.58|1984.97|1978.77|1982.78|1976.58|40
1653335890000|2022-05-23 19:58:10|1982.68|1976.48|1983.16|1976.96|1983.78|1977.58|1982.35|1976.15|40
1653335900000|2022-05-23 19:58:20|1983.12|1976.92|1981.33|1975.13|1983.12|1976.92|1981.33|1975.13|35
1653335910000|2022-05-23 19:58:30|1982.01|1975.81|1980.03|1973.83|1982.18|1975.98|1979.87|1973.67|36
1653335920000|2022-05-23 19:58:40|1979.98|1973.78|1982.83|1976.63|1983.18|1976.98|1979.98|1973.78|37
1653335930000|2022-05-23 19:58:50|1982.76|1976.56|1981.48|1975.28|1982.76|1976.56|1981.29|1975.09|38
1653335940000|2022-05-23 19:59:00|1981.46|1975.26|1979.98|1973.78|1981.46|1975.26|1979.63|1973.43|38
1653335950000|2022-05-23 19:59:10|1979.73|1973.53|1979.33|1973.13|1981.03|1974.83|1979.08|1972.88|39
1653335960000|2022-05-23 19:59:20|1979.83|1973.63|1979.83|1973.63|1980.03|1973.83|1978.79|1972.59|37
1653335970000|2022-05-23 19:59:30|1979.89|1973.69|1980.95|1974.75|1980.95|1974.75|1979.86|1973.66|35
1653335980000|2022-05-23 19:59:40|1980.94|1974.74|1982.1|1975.9|1982.69|1976.49|1980.94|1974.74|39
1653335990000|2022-05-23 19:59:50|1981.93|1975.73|1981.21|1975.01|1981.93|1975.73|1980.32|1974.12|40
1653336000000|2022-05-23 20:00:00|1981.14|1974.94|1979.39|1973.19|1981.31|1975.11|1978.89|1972.69|40
1653336010000|2022-05-23 20:00:10|1979.55|1973.35|1978.37|1972.17|1979.55|1973.35|1978.26|1972.06|37
1653336020000|2022-05-23 20:00:20|1978.38|1972.18|1979.58|1973.38|1979.59|1973.39|1977.61|1971.41|37
1653336030000|2022-05-23 20:00:30|1979.77|1973.57|1981.2|1975|1981.2|1975|1979.37|1973.17|34
1653336040000|2022-05-23 20:00:40|1981.41|1975.21|1985.31|1979.11|1985.31|1979.11|1981.41|1975.21|33
1653336050000|2022-05-23 20:00:50|1985.98|1979.78|1986.22|1980.02|1987.26|1981.06|1985.6|1979.4|36
1653336060000|2022-05-23 20:01:00|1986.05|1979.85|1986.8|1980.6|1986.8|1980.6|1985.72|1979.52|34
1653336070000|2022-05-23 20:01:10|1987.12|1980.92|1987.24|1981.04|1987.26|1981.06|1986.3|1980.1|39
1653336080000|2022-05-23 20:01:20|1987.33|1981.13|1987.5|1981.3|1988.04|1981.84|1987.03|1980.83|35
1653336090000|2022-05-23 20:01:30|1987.49|1981.29|1989.35|1983.15|1989.35|1983.15|1987.37|1981.17|37
1653336100000|2022-05-23 20:01:40|1989.41|1983.21|1989.84|1983.64|1989.84|1983.64|1989.07|1982.87|35
1653336110000|2022-05-23 20:01:50|1989.82|1983.62|1992.48|1986.28|1992.65|1986.45|1989.61|1983.41|39
1653336120000|2022-05-23 20:02:00|1992.45|1986.25|1990.31|1984.11|1992.52|1986.32|1990.31|1984.11|38
1653336130000|2022-05-23 20:02:10|1990.43|1984.23|1988.65|1982.45|1990.57|1984.37|1988.65|1982.45|37
1653336140000|2022-05-23 20:02:20|1988.3|1982.1|1988.63|1982.43|1988.68|1982.48|1987.89|1981.69|34
1653336150000|2022-05-23 20:02:30|1988.72|1982.52|1989.89|1983.69|1989.89|1983.69|1988.41|1982.21|35
1653336160000|2022-05-23 20:02:40|1989.84|1983.64|1990.28|1984.08|1990.31|1984.11|1989.84|1983.64|33
1653336170000|2022-05-23 20:02:50|1990.31|1984.11|1990.08|1983.88|1990.31|1984.11|1989.66|1983.46|35
1653336180000|2022-05-23 20:03:00|1990.07|1983.87|1989.96|1983.76|1990.33|1984.13|1989.96|1983.76|34
1653336190000|2022-05-23 20:03:10|1990.08|1983.88|1990.11|1983.91|1990.16|1983.96|1989.92|1983.72|34
1653336200000|2022-05-23 20:03:20|1990.12|1983.92|1990|1983.8|1990.51|1984.31|1989.86|1983.66|33
1653336210000|2022-05-23 20:03:30|1989.97|1983.77|1989.32|1983.12|1990.38|1984.18|1989.06|1982.86|37
1653336220000|2022-05-23 20:03:40|1989.43|1983.23|1989.42|1983.22|1989.43|1983.23|1988.02|1981.82|33
1653336230000|2022-05-23 20:03:50|1989.5|1983.3|1989.6|1983.4|1989.79|1983.59|1989.11|1982.91|34
1653336240000|2022-05-23 20:04:00|1989.44|1983.24|1988.71|1982.51|1989.7|1983.5|1988.44|1982.24|32
1653336250000|2022-05-23 20:04:10|1988.7|1982.5|1988.74|1982.54|1988.83|1982.63|1988.46|1982.26|35
1653336260000|2022-05-23 20:04:20|1988.29|1982.09|1989.78|1983.58|1989.78|1983.58|1988.29|1982.09|36
1653336270000|2022-05-23 20:04:30|1989.84|1983.64|1990.78|1984.58|1990.78|1984.58|1989.75|1983.55|30
1653336280000|2022-05-23 20:04:40|1990.44|1984.24|1988.86|1982.66|1990.54|1984.34|1988.79|1982.59|33
1653336290000|2022-05-23 20:04:50|1989.03|1982.83|1987.56|1981.36|1989.03|1982.83|1987.13|1980.93|35
1653336300000|2022-05-23 20:05:00|1987.57|1981.37|1986.74|1980.54|1987.67|1981.47|1986.74|1980.54|36
1653336310000|2022-05-23 20:05:10|1986.76|1980.56|1988.33|1982.13|1988.54|1982.34|1986.75|1980.55|35
1653336320000|2022-05-23 20:05:20|1988.38|1982.18|1988.34|1982.14|1988.52|1982.32|1987.98|1981.78|28
1653336330000|2022-05-23 20:05:30|1988.42|1982.22|1984.69|1978.49|1988.42|1982.22|1983.66|1977.46|39
1653336340000|2022-05-23 20:05:40|1984.66|1978.46|1984.55|1978.35|1984.78|1978.58|1984.34|1978.14|33
1653336350000|2022-05-23 20:05:50|1984.63|1978.43|1982.8|1976.6|1984.64|1978.44|1982.54|1976.34|36
1653336360000|2022-05-23 20:06:00|1982.86|1976.66|1983.5|1977.3|1983.55|1977.35|1982.37|1976.17|34
1653336370000|2022-05-23 20:06:10|1983.54|1977.34|1984.53|1978.33|1984.95|1978.75|1983.54|1977.34|35
1653336380000|2022-05-23 20:06:20|1984.61|1978.41|1985|1978.8|1985.03|1978.83|1983.04|1976.84|35
1653336390000|2022-05-23 20:06:30|1985.08|1978.88|1986.18|1979.98|1986.18|1979.98|1984.93|1978.73|33
1653336400000|2022-05-23 20:06:40|1986.19|1979.99|1985.99|1979.79|1986.51|1980.31|1985.84|1979.64|34
1653336410000|2022-05-23 20:06:50|1985.98|1979.78|1985.71|1979.51|1985.98|1979.78|1985.61|1979.41|32
1653336420000|2022-05-23 20:07:00|1985.8|1979.6|1986.57|1980.37|1986.67|1980.47|1985.69|1979.49|37
1653336430000|2022-05-23 20:07:10|1986.49|1980.29|1985.78|1979.58|1986.77|1980.57|1985.54|1979.34|31
1653336440000|2022-05-23 20:07:20|1985.72|1979.52|1986.44|1980.24|1986.59|1980.39|1985.54|1979.34|32
1653336450000|2022-05-23 20:07:30|1986.59|1980.39|1987.63|1981.43|1987.63|1981.43|1986.44|1980.24|34
1653336460000|2022-05-23 20:07:40|1987.95|1981.75|1988.35|1982.15|1988.46|1982.26|1987.91|1981.71|34
1653336470000|2022-05-23 20:07:50|1988.45|1982.25|1990.05|1983.85|1990.26|1984.06|1988.45|1982.25|40
1653336480000|2022-05-23 20:08:00|1990.02|1983.82|1990.9|1984.7|1990.96|1984.76|1989.95|1983.75|38
1653336490000|2022-05-23 20:08:10|1990.94|1984.74|1990.08|1983.88|1991.08|1984.88|1989.75|1983.55|33
1653336500000|2022-05-23 20:08:20|1990.06|1983.86|1989.77|1983.57|1990.13|1983.93|1989.71|1983.51|34
1653336510000|2022-05-23 20:08:30|1989.75|1983.55|1991.49|1985.29|1991.49|1985.29|1989.75|1983.55|37
1653336520000|2022-05-23 20:08:40|1991.89|1985.69|1992.6|1986.4|1992.66|1986.46|1991.89|1985.69|36
1653336530000|2022-05-23 20:08:50|1992.63|1986.43|1995.14|1988.94|1995.16|1988.96|1992.63|1986.43|35
1653336540000|2022-05-23 20:09:00|1995.18|1988.98|1993.58|1987.38|1995.36|1989.16|1993.58|1987.38|39
1653336550000|2022-05-23 20:09:10|1993.43|1987.23|1992.8|1986.6|1993.43|1987.23|1992.8|1986.6|35
1653336560000|2022-05-23 20:09:20|1992.87|1986.67|1993.06|1986.86|1993.32|1987.12|1992.67|1986.47|37
1653336570000|2022-05-23 20:09:30|1993.12|1986.92|1993.04|1986.84|1993.18|1986.98|1992.71|1986.51|32
1653336580000|2022-05-23 20:09:40|1993.07|1986.87|1992.9|1986.7|1993.26|1987.06|1992.29|1986.09|37
1653336590000|2022-05-23 20:09:50|1992.76|1986.56|1992.91|1986.71|1992.92|1986.72|1992.32|1986.12|34
1653336600000|2022-05-23 20:10:00|1992.89|1986.69|1993.53|1987.33|1993.9|1987.7|1992.76|1986.56|37
1653336610000|2022-05-23 20:10:10|1993.57|1987.37|1993.74|1987.54|1994.1|1987.9|1993.39|1987.19|37
1653336620000|2022-05-23 20:10:20|1993.84|1987.64|1993.55|1987.35|1993.93|1987.73|1993.54|1987.34|35
1653336630000|2022-05-23 20:10:30|1993.56|1987.36|1993.28|1987.08|1993.83|1987.63|1993.19|1986.99|23
1653336640000|2022-05-23 20:10:40|1993.2|1987|1992.11|1985.91|1993.2|1987|1991.6|1985.4|36
1653336650000|2022-05-23 20:10:50|1992.12|1985.92|1992.07|1985.87|1992.21|1986.01|1991.8|1985.6|28
1653336660000|2022-05-23 20:11:00|1991.99|1985.79|1992.14|1985.94|1992.36|1986.16|1991.59|1985.39|34
1653336670000|2022-05-23 20:11:10|1992.03|1985.83|1992.37|1986.17|1992.92|1986.72|1991.91|1985.71|33
1653336680000|2022-05-23 20:11:20|1992.57|1986.37|1992.97|1986.77|1993.08|1986.88|1992.21|1986.01|35
1653336690000|2022-05-23 20:11:30|1993|1986.8|1992.31|1986.11|1993.09|1986.89|1992.25|1986.05|27
1653336700000|2022-05-23 20:11:40|1992.51|1986.31|1992.19|1985.99|1992.68|1986.48|1992.19|1985.99|23
1653336710000|2022-05-23 20:11:50|1992.61|1986.41|1992.79|1986.59|1992.97|1986.77|1991.63|1985.43|29
1653336720000|2022-05-23 20:12:00|1992.78|1986.58|1992.32|1986.12|1992.93|1986.73|1991.73|1985.53|35
1653336730000|2022-05-23 20:12:10|1992.23|1986.03|1992.13|1985.93|1992.52|1986.32|1992.11|1985.91|31
1653336740000|2022-05-23 20:12:20|1992.18|1985.98|1991.97|1985.77|1992.18|1985.98|1991.92|1985.72|20
1653336750000|2022-05-23 20:12:30|1991.88|1985.68|1991.46|1985.26|1992.09|1985.89|1991.46|1985.26|21
1653336760000|2022-05-23 20:12:40|1991.51|1985.31|1992.54|1986.34|1992.54|1986.34|1991.28|1985.08|24
1653336770000|2022-05-23 20:12:50|1992.47|1986.27|1992.88|1986.68|1993.14|1986.94|1992.47|1986.27|36
1653336780000|2022-05-23 20:13:00|1992.83|1986.63|1993.19|1986.99|1993.79|1987.59|1992.83|1986.63|35
1653336790000|2022-05-23 20:13:10|1993.15|1986.95|1991.86|1985.66|1993.16|1986.96|1991.7|1985.5|39
1653336800000|2022-05-23 20:13:20|1991.56|1985.36|1991.33|1985.13|1991.87|1985.67|1991.22|1985.02|31
1653336810000|2022-05-23 20:13:30|1991.36|1985.16|1991.11|1984.91|1991.38|1985.18|1990.99|1984.79|23
1653336820000|2022-05-23 20:13:40|1991.16|1984.96|1991.34|1985.14|1991.65|1985.45|1991.09|1984.89|25
1653336830000|2022-05-23 20:13:50|1991.36|1985.16|1991.2|1985|1991.36|1985.16|1991.08|1984.88|20
1653336840000|2022-05-23 20:14:00|1991.08|1984.88|1990.62|1984.42|1991.08|1984.88|1990.15|1983.95|34
1653336850000|2022-05-23 20:14:10|1990.63|1984.43|1990.6|1984.4|1990.81|1984.61|1990.58|1984.38|32
1653336860000|2022-05-23 20:14:20|1990.45|1984.25|1990.33|1984.13|1990.68|1984.48|1990.32|1984.12|33
1653336870000|2022-05-23 20:14:30|1990.35|1984.15|1990.11|1983.91|1990.38|1984.18|1990.08|1983.88|21
1653336880000|2022-05-23 20:14:40|1990.02|1983.82|1989.92|1983.72|1990.11|1983.91|1989.73|1983.53|15
1653336890000|2022-05-23 20:14:50|1990.01|1983.81|1990.1|1983.9|1990.21|1984.01|1989.75|1983.55|29
1653336900000|2022-05-23 20:15:00|1990.09|1983.89|1988.72|1982.52|1990.11|1983.91|1988.62|1982.42|31
1653336910000|2022-05-23 20:15:10|1988.73|1982.53|1989.67|1983.47|1989.81|1983.61|1988.66|1982.46|33
1653336920000|2022-05-23 20:15:20|1989.77|1983.57|1989.64|1983.44|1989.77|1983.57|1989.37|1983.17|30
1653336930000|2022-05-23 20:15:30|1989.57|1983.37|1991.25|1985.05|1991.25|1985.05|1989.56|1983.36|31
1653336940000|2022-05-23 20:15:40|1991.09|1984.89|1991.61|1985.41|1991.89|1985.69|1991.06|1984.86|36
1653336950000|2022-05-23 20:15:50|1991.49|1985.29|1991.6|1985.4|1991.84|1985.64|1991.46|1985.26|34
1653336960000|2022-05-23 20:16:00|1991.59|1985.39|1992.67|1986.47|1992.67|1986.47|1991.59|1985.39|34
1653336970000|2022-05-23 20:16:10|1992.75|1986.55|1997.27|1991.07|1997.69|1991.49|1992.38|1986.18|36
1653336980000|2022-05-23 20:16:20|1997.11|1990.91|1995.95|1989.75|1997.24|1991.04|1995.87|1989.67|34
1653336990000|2022-05-23 20:16:30|1995.94|1989.74|1994.63|1988.43|1996.39|1990.19|1994.38|1988.18|34
1653337000000|2022-05-23 20:16:40|1994.71|1988.51|1995.81|1989.61|1995.81|1989.61|1994.66|1988.46|37
1653337010000|2022-05-23 20:16:50|1996.01|1989.81|1996.03|1989.83|1996.59|1990.39|1995.85|1989.65|32
1653337020000|2022-05-23 20:17:00|1996.01|1989.81|1996.71|1990.51|1996.81|1990.61|1996.01|1989.81|34
1653337030000|2022-05-23 20:17:10|1996.77|1990.57|1997.78|1991.58|1997.78|1991.58|1996.49|1990.29|31
1653337040000|2022-05-23 20:17:20|1997.8|1991.6|1997.54|1991.34|1997.98|1991.78|1997.26|1991.06|35
1653337050000|2022-05-23 20:17:30|1997.71|1991.51|1998.09|1991.89|1998.28|1992.08|1997.58|1991.38|30
1653337060000|2022-05-23 20:17:40|1998.02|1991.82|1998.84|1992.64|1998.84|1992.64|1998.02|1991.82|35
1653337070000|2022-05-23 20:17:50|1998.73|1992.53|1998|1991.8|1998.73|1992.53|1998|1991.8|33
1653337080000|2022-05-23 20:18:00|1998.01|1991.81|1999.01|1992.81|1999.01|1992.81|1998|1991.8|35
1653337090000|2022-05-23 20:18:10|1998.93|1992.73|1998.61|1992.41|1998.98|1992.78|1998.37|1992.17|35
1653337100000|2022-05-23 20:18:20|1998.83|1992.63|1998.17|1991.97|1998.83|1992.63|1998.11|1991.91|32
1653337110000|2022-05-23 20:18:30|1998.1|1991.9|1998.11|1991.91|1998.32|1992.12|1998.09|1991.89|34
1653337120000|2022-05-23 20:18:40|1998.15|1991.95|1998.63|1992.43|1998.63|1992.43|1998.15|1991.95|26
1653337130000|2022-05-23 20:18:50|1998.7|1992.5|1999.14|1992.94|1999.21|1993.01|1998.43|1992.23|33
1653337140000|2022-05-23 20:19:00|1999.15|1992.95|1998.95|1992.75|1999.37|1993.17|1998.82|1992.62|33
1653337150000|2022-05-23 20:19:10|1999.01|1992.81|1998.66|1992.46|1999.13|1992.93|1998.66|1992.46|25
1653337160000|2022-05-23 20:19:20|1998.56|1992.36|1999.8|1993.6|1999.8|1993.6|1998.5|1992.3|37
1653337170000|2022-05-23 20:19:30|1999.82|1993.62|1999.1|1992.9|2000.78|1994.58|1998.85|1992.65|38
1653337180000|2022-05-23 20:19:40|1999.3|1993.1|1997.71|1991.51|1999.3|1993.1|1997.69|1991.49|37
1653337190000|2022-05-23 20:19:50|1997.65|1991.45|1997.67|1991.47|1997.67|1991.47|1997.24|1991.04|32
1653337200000|2022-05-23 20:20:00|1997.58|1991.38|1997.82|1991.62|1998.67|1992.47|1997.34|1991.14|36
1653337210000|2022-05-23 20:20:10|1997.94|1991.74|1998.05|1991.85|1998.24|1992.04|1997.87|1991.67|39
1653337220000|2022-05-23 20:20:20|1998.03|1991.83|1998.09|1991.89|1998.12|1991.92|1997.64|1991.44|28
1653337230000|2022-05-23 20:20:30|1998.16|1991.96|1998.09|1991.89|1998.39|1992.19|1997.9|1991.7|36
1653337240000|2022-05-23 20:20:40|1998.15|1991.95|1998.13|1991.93|1998.38|1992.18|1998.1|1991.9|35
1653337250000|2022-05-23 20:20:50|1998.19|1991.99|1998.75|1992.55|1999.04|1992.84|1998.19|1991.99|30
1653337260000|2022-05-23 20:21:00|1998.76|1992.56|1998.73|1992.53|1998.93|1992.73|1998.46|1992.26|35
1653337270000|2022-05-23 20:21:10|1998.67|1992.47|1998.1|1991.9|1998.67|1992.47|1998.1|1991.9|32
1653337280000|2022-05-23 20:21:20|1998.09|1991.89|1998.07|1991.87|1998.33|1992.13|1997.9|1991.7|32
1653337290000|2022-05-23 20:21:30|1998.08|1991.88|1998|1991.8|1998.16|1991.96|1997.9|1991.7|35
1653337300000|2022-05-23 20:21:40|1998.04|1991.84|1997.82|1991.62|1998.07|1991.87|1997.79|1991.59|29
1653337310000|2022-05-23 20:21:50|1997.84|1991.64|1997.83|1991.63|1997.87|1991.67|1997.57|1991.37|34
1653337320000|2022-05-23 20:22:00|1997.88|1991.68|1998.07|1991.87|1998.09|1991.89|1997.78|1991.58|31
1653337330000|2022-05-23 20:22:10|1998.08|1991.88|1998.03|1991.83|1998.24|1992.04|1997.95|1991.75|35
1653337340000|2022-05-23 20:22:20|1998.06|1991.86|1997.56|1991.36|1998.12|1991.92|1997.51|1991.31|29
1653337350000|2022-05-23 20:22:30|1997.59|1991.39|1997.55|1991.35|1997.76|1991.56|1997.27|1991.07|33
1653337360000|2022-05-23 20:22:40|1997.47|1991.27|1997.5|1991.3|1997.64|1991.44|1997.3|1991.1|24
1653337370000|2022-05-23 20:22:50|1997.54|1991.34|1997.29|1991.09|1997.62|1991.42|1997.29|1991.09|31
1653337380000|2022-05-23 20:23:00|1997.31|1991.11|1997.38|1991.18|1997.5|1991.3|1997.31|1991.11|30
1653337390000|2022-05-23 20:23:10|1997.39|1991.19|1997.46|1991.26|1997.7|1991.5|1997.28|1991.08|32
1653337400000|2022-05-23 20:23:20|1997.71|1991.51|1997.84|1991.64|1998.09|1991.89|1997.53|1991.33|37
1653337410000|2022-05-23 20:23:30|1998|1991.8|1997.9|1991.7|1998.11|1991.91|1997.6|1991.4|33
1653337420000|2022-05-23 20:23:40|1997.88|1991.68|1997.89|1991.69|1998.03|1991.83|1997.76|1991.56|34
1653337430000|2022-05-23 20:23:50|1997.91|1991.71|1998.21|1992.01|1998.21|1992.01|1997.86|1991.66|36
1653337440000|2022-05-23 20:24:00|1998.24|1992.04|1997.17|1990.97|1998.31|1992.11|1997.16|1990.96|28
1653337450000|2022-05-23 20:24:10|1997.09|1990.89|1996.45|1990.25|1997.22|1991.02|1996.38|1990.18|33
1653337460000|2022-05-23 20:24:20|1996.41|1990.21|1995.84|1989.64|1996.49|1990.29|1995.84|1989.64|35
1653337470000|2022-05-23 20:24:30|1995.79|1989.59|1995.37|1989.17|1995.79|1989.59|1995.37|1989.17|31
1653337480000|2022-05-23 20:24:40|1995.58|1989.38|1993.94|1987.74|1995.8|1989.6|1993.77|1987.57|39
1653337490000|2022-05-23 20:24:50|1993.93|1987.73|1993.46|1987.26|1993.97|1987.77|1993.44|1987.24|32
1653337500000|2022-05-23 20:25:00|1993.61|1987.41|1993.16|1986.96|1993.71|1987.51|1993.11|1986.91|32
1653337510000|2022-05-23 20:25:10|1993.18|1986.98|1993.53|1987.33|1993.59|1987.39|1993.12|1986.92|28
1653337520000|2022-05-23 20:25:20|1993.45|1987.25|1993.5|1987.3|1993.57|1987.37|1993.45|1987.25|23
1653337530000|2022-05-23 20:25:30|1993.48|1987.28|1993.71|1987.51|1993.71|1987.51|1993.45|1987.25|24
1653337540000|2022-05-23 20:25:40|1993.73|1987.53|1994.06|1987.86|1994.31|1988.11|1993.73|1987.53|25
1653337550000|2022-05-23 20:25:50|1994.07|1987.87|1994.05|1987.85|1994.07|1987.87|1993.76|1987.56|30
1653337560000|2022-05-23 20:26:00|1994.06|1987.86|1994.54|1988.34|1994.59|1988.39|1994.06|1987.86|29
1653337570000|2022-05-23 20:26:10|1994.6|1988.4|1993.99|1987.79|1994.89|1988.69|1993.99|1987.79|37
1653337580000|2022-05-23 20:26:20|1994.01|1987.81|1993.64|1987.44|1994.04|1987.84|1993.44|1987.24|23
1653337590000|2022-05-23 20:26:30|1993.62|1987.42|1993.52|1987.32|1993.93|1987.73|1993.45|1987.25|33
1653337600000|2022-05-23 20:26:40|1993.57|1987.37|1993.66|1987.46|1993.68|1987.48|1993.57|1987.37|17
1653337610000|2022-05-23 20:26:50|1993.62|1987.42|1993.77|1987.57|1993.88|1987.68|1993.62|1987.42|23
1653337620000|2022-05-23 20:27:00|1994.06|1987.86|1993.96|1987.76|1994.06|1987.86|1993.8|1987.6|24
1653337630000|2022-05-23 20:27:10|1994.21|1988.01|1994.22|1988.02|1994.58|1988.38|1994.05|1987.85|31
1653337640000|2022-05-23 20:27:20|1994.19|1987.99|1993.88|1987.68|1994.21|1988.01|1993.78|1987.58|34
1653337650000|2022-05-23 20:27:30|1993.99|1987.79|1993.7|1987.5|1994.04|1987.84|1993.65|1987.45|23
1653337660000|2022-05-23 20:27:40|1993.78|1987.58|1993.82|1987.62|1994.04|1987.84|1993.69|1987.49|28
1653337670000|2022-05-23 20:27:50|1993.75|1987.55|1993.93|1987.73|1993.93|1987.73|1993.7|1987.5|25
1653337680000|2022-05-23 20:28:00|1993.94|1987.74|1994.02|1987.82|1994.28|1988.08|1993.93|1987.73|29
1653337690000|2022-05-23 20:28:10|1994.05|1987.85|1994.05|1987.85|1994.07|1987.87|1993.96|1987.76|29
1653337700000|2022-05-23 20:28:20|1994.06|1987.86|1994.03|1987.83|1994.08|1987.88|1993.98|1987.78|26
1653337710000|2022-05-23 20:28:30|1994.01|1987.81|1994.04|1987.84|1994.06|1987.86|1993.97|1987.77|17
1653337720000|2022-05-23 20:28:40|1993.98|1987.78|1994.06|1987.86|1994.08|1987.88|1993.98|1987.78|20
1653337730000|2022-05-23 20:28:50|1994.05|1987.85|1994.06|1987.86|1994.06|1987.86|1993.98|1987.78|16
1653337740000|2022-05-23 20:29:00|1993.99|1987.79|1994.69|1988.49|1994.91|1988.71|1993.99|1987.79|29
1653337750000|2022-05-23 20:29:10|1994.73|1988.53|1993.57|1987.37|1994.8|1988.6|1993.44|1987.24|36
1653337760000|2022-05-23 20:29:20|1993.56|1987.36|1993.29|1987.09|1993.56|1987.36|1992.79|1986.59|33
1653337770000|2022-05-23 20:29:30|1993.34|1987.14|1996.16|1989.96|1996.26|1990.06|1993.06|1986.86|36
1653337780000|2022-05-23 20:29:40|1996.05|1989.85|1996.06|1989.86|1996.46|1990.26|1995.9|1989.7|37
1653337790000|2022-05-23 20:29:50|1996|1989.8|1995.09|1988.89|1996.06|1989.86|1995.01|1988.81|38
1653337800000|2022-05-23 20:30:00|1995.04|1988.84|1994.4|1988.2|1995.24|1989.04|1994.38|1988.18|38
1653337810000|2022-05-23 20:30:10|1994.43|1988.23|1994.71|1988.51|1994.71|1988.51|1994.36|1988.16|33
1653337820000|2022-05-23 20:30:20|1994.7|1988.5|1994.54|1988.34|1994.73|1988.53|1994.37|1988.17|37
1653337830000|2022-05-23 20:30:30|1994.66|1988.46|1994.45|1988.25|1994.66|1988.46|1994.1|1987.9|36
1653337840000|2022-05-23 20:30:40|1994.68|1988.48|1995.32|1989.12|1995.46|1989.26|1994.68|1988.48|35
1653337850000|2022-05-23 20:30:50|1995.33|1989.13|1995.86|1989.66|1995.86|1989.66|1995.16|1988.96|39
1653337860000|2022-05-23 20:31:00|1995.77|1989.57|1997.28|1991.08|1997.28|1991.08|1995.77|1989.57|34
1653337870000|2022-05-23 20:31:10|1997.29|1991.09|1997.09|1990.89|1997.45|1991.25|1997.03|1990.83|36
1653337880000|2022-05-23 20:31:20|1997.1|1990.9|1996.98|1990.78|1997.45|1991.25|1996.81|1990.61|32
1653337890000|2022-05-23 20:31:30|1996.9|1990.7|1997.07|1990.87|1997.32|1991.12|1996.84|1990.64|34
1653337900000|2022-05-23 20:31:40|1996.96|1990.76|1997.2|1991|1997.33|1991.13|1996.96|1990.76|32
1653337910000|2022-05-23 20:31:50|1997.27|1991.07|1997.03|1990.83|1997.27|1991.07|1996.98|1990.78|24
1653337920000|2022-05-23 20:32:00|1997.02|1990.82|1996.75|1990.55|1997.08|1990.88|1996.73|1990.53|27
1653337930000|2022-05-23 20:32:10|1996.81|1990.61|1997.49|1991.29|1997.49|1991.29|1996.62|1990.42|37
1653337940000|2022-05-23 20:32:20|1997.51|1991.31|1998.11|1991.91|1998.25|1992.05|1997.18|1990.98|32
1653337950000|2022-05-23 20:32:30|1998.17|1991.97|1998.17|1991.97|1998.35|1992.15|1998.12|1991.92|30
1653337960000|2022-05-23 20:32:40|1997.93|1991.73|1997.78|1991.58|1998.05|1991.85|1997.59|1991.39|35
1653337970000|2022-05-23 20:32:50|1997.77|1991.57|1997.81|1991.61|1997.93|1991.73|1997.36|1991.16|34
1653337980000|2022-05-23 20:33:00|1997.92|1991.72|1997.88|1991.68|1998.07|1991.87|1997.86|1991.66|31
1653337990000|2022-05-23 20:33:10|1997.87|1991.67|1998.3|1992.1|1998.4|1992.2|1997.85|1991.65|35
1653338000000|2022-05-23 20:33:20|1998.33|1992.13|1998.27|1992.07|1998.37|1992.17|1998.21|1992.01|28
1653338010000|2022-05-23 20:33:30|1998.31|1992.11|1998.25|1992.05|1998.52|1992.32|1998.12|1991.92|27
1653338020000|2022-05-23 20:33:40|1998.24|1992.04|1998.28|1992.08|1998.29|1992.09|1998.24|1992.04|25
1653338030000|2022-05-23 20:33:50|1998.31|1992.11|1998.29|1992.09|1998.58|1992.38|1998.13|1991.93|32
1653338040000|2022-05-23 20:34:00|1998.27|1992.07|1998.32|1992.12|1998.36|1992.16|1998.26|1992.06|29
1653338050000|2022-05-23 20:34:10|1998.33|1992.13|1997.94|1991.74|1998.33|1992.13|1997.9|1991.7|33
1653338060000|2022-05-23 20:34:20|1997.97|1991.77|1997.93|1991.73|1998.12|1991.92|1997.86|1991.66|30
1653338070000|2022-05-23 20:34:30|1997.9|1991.7|1998.17|1991.97|1998.19|1991.99|1997.73|1991.53|25
1653338080000|2022-05-23 20:34:40|1998.21|1992.01|1998.27|1992.07|1998.29|1992.09|1998.12|1991.92|28
1653338090000|2022-05-23 20:34:50|1998.26|1992.06|1998.31|1992.11|1998.33|1992.13|1998.22|1992.02|22
1653338100000|2022-05-23 20:35:00|1998.3|1992.1|1998.44|1992.24|1998.45|1992.25|1998.22|1992.02|21
1653338110000|2022-05-23 20:35:10|1998.43|1992.23|1998.04|1991.84|1998.43|1992.23|1998.01|1991.81|21
1653338120000|2022-05-23 20:35:20|1998.08|1991.88|1998.09|1991.89|1998.11|1991.91|1998.02|1991.82|15
1653338130000|2022-05-23 20:35:30|1998.1|1991.9|1998.12|1991.92|1998.17|1991.97|1998.08|1991.88|15
1653338140000|2022-05-23 20:35:40|1998.09|1991.89|1998.04|1991.84|1998.17|1991.97|1998.04|1991.84|20
1653338150000|2022-05-23 20:35:50|1998.12|1991.92|1998.1|1991.9|1998.13|1991.93|1998.09|1991.89|5
1653338160000|2022-05-23 20:36:00|1997.62|1991.42|1997.03|1990.83|1997.84|1991.64|1997.02|1990.82|31
1653338170000|2022-05-23 20:36:10|1997.02|1990.82|1996.66|1990.46|1997.02|1990.82|1996.56|1990.36|34
1653338180000|2022-05-23 20:36:20|1996.67|1990.47|1996.5|1990.3|1996.67|1990.47|1996.35|1990.15|26
1653338190000|2022-05-23 20:36:30|1996.38|1990.18|1995.48|1989.28|1996.44|1990.24|1995.48|1989.28|32
1653338200000|2022-05-23 20:36:40|1995.54|1989.34|1995.67|1989.47|1995.7|1989.5|1995.49|1989.29|27
1653338210000|2022-05-23 20:36:50|1995.69|1989.49|1995.94|1989.74|1995.99|1989.79|1995.69|1989.49|30
1653338220000|2022-05-23 20:37:00|1995.92|1989.72|1996.94|1990.74|1996.94|1990.74|1995.88|1989.68|29
1653338230000|2022-05-23 20:37:10|1997.01|1990.81|1997.01|1990.81|1997.19|1990.99|1996.93|1990.73|35
1653338240000|2022-05-23 20:37:20|1996.99|1990.79|1997.18|1990.98|1997.18|1990.98|1996.94|1990.74|27
1653338250000|2022-05-23 20:37:30|1997.15|1990.95|1998.16|1991.96|1998.3|1992.1|1997.15|1990.95|36
1653338260000|2022-05-23 20:37:40|1998.17|1991.97|1997.27|1991.07|1998.17|1991.97|1996.95|1990.75|35
1653338270000|2022-05-23 20:37:50|1997.31|1991.11|1997.89|1991.69|1997.89|1991.69|1997.16|1990.96|35
1653338280000|2022-05-23 20:38:00|1997.87|1991.67|1997.93|1991.73|1997.95|1991.75|1997.74|1991.54|32
1653338290000|2022-05-23 20:38:10|1997.94|1991.74|1997.81|1991.61|1997.94|1991.74|1997.67|1991.47|27
1653338300000|2022-05-23 20:38:20|1997.8|1991.6|1997.81|1991.61|1997.91|1991.71|1997.74|1991.54|27
1653338310000|2022-05-23 20:38:30|1997.8|1991.6|1997.78|1991.58|1997.82|1991.62|1997.52|1991.32|31
1653338320000|2022-05-23 20:38:40|1997.66|1991.46|1997.54|1991.34|1997.73|1991.53|1997.46|1991.26|35
1653338330000|2022-05-23 20:38:50|1997.55|1991.35|1997.84|1991.64|1997.93|1991.73|1997.5|1991.3|30
1653338340000|2022-05-23 20:39:00|1997.87|1991.67|1997.84|1991.64|1997.88|1991.68|1997.67|1991.47|38
1653338350000|2022-05-23 20:39:10|1997.86|1991.66|1997.7|1991.5|1997.86|1991.66|1997.6|1991.4|33
1653338360000|2022-05-23 20:39:20|1997.69|1991.49|1997.69|1991.49|1997.79|1991.59|1997.63|1991.43|24
1653338370000|2022-05-23 20:39:30|1997.65|1991.45|1997.74|1991.54|1997.74|1991.54|1997.53|1991.33|35
1653338380000|2022-05-23 20:39:40|1997.72|1991.52|1997.52|1991.32|1997.72|1991.52|1997.45|1991.25|30
1653338390000|2022-05-23 20:39:50|1997.53|1991.33|1997.59|1991.39|1997.68|1991.48|1997.49|1991.29|28
1653338400000|2022-05-23 20:40:00|1997.6|1991.4|1997.58|1991.38|1997.68|1991.48|1997.47|1991.27|31
1653338410000|2022-05-23 20:40:10|1997.6|1991.4|1997.5|1991.3|1997.87|1991.67|1997.5|1991.3|32
1653338420000|2022-05-23 20:40:20|1997.47|1991.27|1997.33|1991.13|1997.57|1991.37|1997.07|1990.87|35
1653338430000|2022-05-23 20:40:30|1997.39|1991.19|1997.22|1991.02|1997.54|1991.34|1997.16|1990.96|32
1653338440000|2022-05-23 20:40:40|1997.26|1991.06|1997.58|1991.38|1998.02|1991.82|1997.19|1990.99|30
1653338450000|2022-05-23 20:40:50|1997.6|1991.4|1997.44|1991.24|1997.6|1991.4|1997.32|1991.12|28
1653338460000|2022-05-23 20:41:00|1997.43|1991.23|1997.22|1991.02|1997.43|1991.23|1997.07|1990.87|25
1653338470000|2022-05-23 20:41:10|1997.18|1990.98|1997.22|1991.02|1997.41|1991.21|1997.1|1990.9|20
1653338480000|2022-05-23 20:41:20|1997.26|1991.06|1997.14|1990.94|1997.32|1991.12|1997.04|1990.84|25
1653338490000|2022-05-23 20:41:30|1997.2|1991|1997.79|1991.59|1998.05|1991.85|1997.2|1991|26
1653338500000|2022-05-23 20:41:40|1997.8|1991.6|1997.79|1991.59|1997.83|1991.63|1997.71|1991.51|25
1653338510000|2022-05-23 20:41:50|1997.7|1991.5|1997.63|1991.43|1997.79|1991.59|1997.56|1991.36|26
1653338520000|2022-05-23 20:42:00|1997.58|1991.38|1997.99|1991.79|1998.09|1991.89|1997.56|1991.36|26
1653338530000|2022-05-23 20:42:10|1997.87|1991.67|1998.42|1992.22|1999.15|1992.95|1997.77|1991.57|30
1653338540000|2022-05-23 20:42:20|1999.15|1992.95|1998.42|1992.22|1999.19|1992.99|1998.42|1992.22|27
1653338550000|2022-05-23 20:42:30|1998.61|1992.41|1999.52|1993.32|1999.52|1993.32|1998.42|1992.22|19
1653338560000|2022-05-23 20:42:40|1999.67|1993.47|2000.59|1994.39|2000.84|1994.64|1999.67|1993.47|34
1653338570000|2022-05-23 20:42:50|2000.49|1994.29|2000.28|1994.08|2000.79|1994.59|2000.25|1994.05|36
1653338580000|2022-05-23 20:43:00|2000.23|1994.03|2000.21|1994.01|2000.27|1994.07|1999.89|1993.69|30
1653338590000|2022-05-23 20:43:10|2000.14|1993.94|2001.49|1995.29|2001.49|1995.29|2000.06|1993.86|36
1653338600000|2022-05-23 20:43:20|2001.57|1995.37|2000.86|1994.66|2001.98|1995.78|2000.79|1994.59|33
1653338610000|2022-05-23 20:43:30|2000.91|1994.71|2001.43|1995.23|2001.43|1995.23|2000.89|1994.69|35
1653338620000|2022-05-23 20:43:40|2001.42|1995.22|2001.95|1995.75|2002.05|1995.85|2001.28|1995.08|33
1653338630000|2022-05-23 20:43:50|2002.05|1995.85|2002.35|1996.15|2002.58|1996.38|2001.95|1995.75|33
1653338640000|2022-05-23 20:44:00|2002.3|1996.1|2002.41|1996.21|2002.62|1996.42|2002.24|1996.04|37
1653338650000|2022-05-23 20:44:10|2002.35|1996.15|2001.78|1995.58|2002.47|1996.27|2001.78|1995.58|35
1653338660000|2022-05-23 20:44:20|2001.81|1995.61|2001.14|1994.94|2001.85|1995.65|2001.09|1994.89|34
1653338670000|2022-05-23 20:44:30|2001.27|1995.07|2001.26|1995.06|2001.32|1995.12|2001.05|1994.85|30
1653338680000|2022-05-23 20:44:40|2001.29|1995.09|2001.42|1995.22|2001.56|1995.36|2001.26|1995.06|29
1653338690000|2022-05-23 20:44:50|2001.43|1995.23|2001.4|1995.2|2001.54|1995.34|2001.19|1994.99|31
1653338700000|2022-05-23 20:45:00|2001.32|1995.12|2002.68|1996.48|2002.79|1996.59|2001.2|1995|35
1653338710000|2022-05-23 20:45:10|2002.62|1996.42|2002.06|1995.86|2002.62|1996.42|2002.04|1995.84|37
1653338720000|2022-05-23 20:45:20|2002.12|1995.92|2001.52|1995.32|2002.18|1995.98|2001.52|1995.32|29
1653338730000|2022-05-23 20:45:30|2001.56|1995.36|2001.47|1995.27|2001.94|1995.74|2001.47|1995.27|32
1653338740000|2022-05-23 20:45:40|2001.68|1995.48|2000.69|1994.49|2001.73|1995.53|2000.69|1994.49|38
1653338750000|2022-05-23 20:45:50|2000.79|1994.59|2001.42|1995.22|2001.61|1995.41|2000.69|1994.49|33
1653338760000|2022-05-23 20:46:00|2001.41|1995.21|1999.96|1993.76|2001.51|1995.31|1999.81|1993.61|28
1653338770000|2022-05-23 20:46:10|1999.86|1993.66|1999.41|1993.21|1999.98|1993.78|1999.18|1992.98|31
1653338780000|2022-05-23 20:46:20|1999.54|1993.34|1999.63|1993.43|1999.78|1993.58|1999.49|1993.29|34
1653338790000|2022-05-23 20:46:30|1999.65|1993.45|1999.68|1993.48|1999.82|1993.62|1999.63|1993.43|31
1653338800000|2022-05-23 20:46:40|1999.64|1993.44|1999.95|1993.75|1999.95|1993.75|1999.56|1993.36|32
1653338810000|2022-05-23 20:46:50|1999.96|1993.76|2001.67|1995.47|2001.93|1995.73|1999.82|1993.62|38
1653338820000|2022-05-23 20:47:00|2001.66|1995.46|2001.18|1994.98|2001.75|1995.55|2001.1|1994.9|35
1653338830000|2022-05-23 20:47:10|2001.05|1994.85|2001.81|1995.61|2001.86|1995.66|2000.54|1994.34|38
1653338840000|2022-05-23 20:47:20|2001.84|1995.64|2002.21|1996.01|2002.3|1996.1|2001.69|1995.49|36
1653338850000|2022-05-23 20:47:30|2002.25|1996.05|2002.76|1996.56|2002.76|1996.56|2002.03|1995.83|32
1653338860000|2022-05-23 20:47:40|2002.75|1996.55|2002.73|1996.53|2003.14|1996.94|2002.6|1996.4|36
1653338870000|2022-05-23 20:47:50|2002.75|1996.55|2003.12|1996.92|2003.16|1996.96|2002.71|1996.51|37
1653338880000|2022-05-23 20:48:00|2003.05|1996.85|2003.36|1997.16|2003.41|1997.21|2003.04|1996.84|26
1653338890000|2022-05-23 20:48:10|2003.35|1997.15|2003.58|1997.38|2004.41|1998.21|2003.26|1997.06|31
1653338900000|2022-05-23 20:48:20|2003.67|1997.47|2004|1997.8|2004.1|1997.9|2003.59|1997.39|35
1653338910000|2022-05-23 20:48:30|2004.05|1997.85|2003.99|1997.79|2004.05|1997.85|2003.75|1997.55|34
1653338920000|2022-05-23 20:48:40|2003.81|1997.61|2003.73|1997.53|2004.25|1998.05|2003.39|1997.19|35
1653338930000|2022-05-23 20:48:50|2003.65|1997.45|2004.29|1998.09|2004.29|1998.09|2003.36|1997.16|33
1653338940000|2022-05-23 20:49:00|2004.3|1998.1|2003.36|1997.16|2004.4|1998.2|2003.23|1997.03|32
1653338950000|2022-05-23 20:49:10|2003.31|1997.11|2003.96|1997.76|2003.96|1997.76|2003.23|1997.03|35
1653338960000|2022-05-23 20:49:20|2003.94|1997.74|2003.92|1997.72|2004.13|1997.93|2003.85|1997.65|37
1653338970000|2022-05-23 20:49:30|2003.87|1997.67|2003.8|1997.6|2004.18|1997.98|2003.72|1997.52|28
1653338980000|2022-05-23 20:49:40|2004.03|1997.83|2003.92|1997.72|2004.03|1997.83|2003.65|1997.45|17
1653338990000|2022-05-23 20:49:50|2003.84|1997.64|2003.28|1997.08|2004.02|1997.82|2003.28|1997.08|26
1653339000000|2022-05-23 20:50:00|2003.43|1997.23|2003.02|1996.82|2004.04|1997.84|2002.93|1996.73|27
1653339010000|2022-05-23 20:50:10|2003.05|1996.85|2003.3|1997.1|2003.3|1997.1|2002.83|1996.63|30
1653339020000|2022-05-23 20:50:20|2003.39|1997.19|2003.21|1997.01|2003.39|1997.19|2002.99|1996.79|31
1653339030000|2022-05-23 20:50:30|2003.25|1997.05|2003.23|1997.03|2003.34|1997.14|2003.18|1996.98|28
1653339040000|2022-05-23 20:50:40|2003.2|1997|2003.76|1997.56|2003.84|1997.64|2003.2|1997|32
1653339050000|2022-05-23 20:50:50|2003.63|1997.43|2003.82|1997.62|2003.93|1997.73|2003.63|1997.43|35
1653339060000|2022-05-23 20:51:00|2003.74|1997.54|2003.86|1997.66|2004.27|1998.07|2003.7|1997.5|30
1653339070000|2022-05-23 20:51:10|2003.85|1997.65|2003.96|1997.76|2004.03|1997.83|2003.76|1997.56|27
1653339080000|2022-05-23 20:51:20|2003.9|1997.7|2003.98|1997.78|2004.05|1997.85|2003.83|1997.63|32
1653339090000|2022-05-23 20:51:30|2004.02|1997.82|2004.07|1997.87|2004.2|1998|2003.94|1997.74|27
1653339100000|2022-05-23 20:51:40|2004.2|1998|2004.36|1998.16|2004.36|1998.16|2004.09|1997.89|16
1653339110000|2022-05-23 20:51:50|2004.34|1998.14|2004.25|1998.05|2004.34|1998.14|2004.11|1997.91|30
1653339120000|2022-05-23 20:52:00|2004.28|1998.08|2004.3|1998.1|2004.34|1998.14|2004.04|1997.84|31
1653339130000|2022-05-23 20:52:10|2004.23|1998.03|2001.91|1995.71|2004.3|1998.1|2001.07|1994.87|36
1653339140000|2022-05-23 20:52:20|2001.86|1995.66|1999.27|1993.07|2001.86|1995.66|1999.09|1992.89|38
1653339150000|2022-05-23 20:52:30|1999.2|1993|1999.51|1993.31|1999.86|1993.66|1999.11|1992.91|36
1653339160000|2022-05-23 20:52:40|1999.42|1993.22|1998.61|1992.41|1999.52|1993.32|1998.51|1992.31|35
1653339170000|2022-05-23 20:52:50|1998.44|1992.24|1998.69|1992.49|1998.69|1992.49|1998.01|1991.81|34
1653339180000|2022-05-23 20:53:00|1998.67|1992.47|1999.44|1993.24|1999.47|1993.27|1998.65|1992.45|37
1653339190000|2022-05-23 20:53:10|1999.47|1993.27|1999.9|1993.7|2000.29|1994.09|1999.47|1993.27|33
1653339200000|2022-05-23 20:53:20|1999.76|1993.56|2000.24|1994.04|2000.39|1994.19|1999.76|1993.56|31
1653339210000|2022-05-23 20:53:30|2000.23|1994.03|2000.03|1993.83|2000.32|1994.12|2000.01|1993.81|31
1653339220000|2022-05-23 20:53:40|2000|1993.8|1999.72|1993.52|2000.03|1993.83|1999.43|1993.23|36
1653339230000|2022-05-23 20:53:50|1999.65|1993.45|1999.78|1993.58|1999.94|1993.74|1999.55|1993.35|33
1653339240000|2022-05-23 20:54:00|1999.68|1993.48|1999.42|1993.22|1999.75|1993.55|1999.27|1993.07|28
1653339250000|2022-05-23 20:54:10|1999.41|1993.21|1998.72|1992.52|1999.41|1993.21|1998.63|1992.43|36
1653339260000|2022-05-23 20:54:20|1998.7|1992.5|1999.05|1992.85|1999.05|1992.85|1998.6|1992.4|26
1653339270000|2022-05-23 20:54:30|1998.93|1992.73|1999|1992.8|1999|1992.8|1998.75|1992.55|33
1653339280000|2022-05-23 20:54:40|1998.94|1992.74|1998.28|1992.08|1998.94|1992.74|1998.25|1992.05|37
1653339290000|2022-05-23 20:54:50|1998.23|1992.03|1998.44|1992.24|1998.82|1992.62|1997.73|1991.53|34
1653339300000|2022-05-23 20:55:00|1998.37|1992.17|1998.23|1992.03|1998.37|1992.17|1998.04|1991.84|21
1653339310000|2022-05-23 20:55:10|1998.19|1991.99|1998.27|1992.07|1998.68|1992.48|1997.94|1991.74|32
1653339320000|2022-05-23 20:55:20|1998.26|1992.06|1997.75|1991.55|1998.39|1992.19|1997.75|1991.55|36
1653339330000|2022-05-23 20:55:30|1997.77|1991.57|1997.57|1991.37|1997.87|1991.67|1997.54|1991.34|30
1653339340000|2022-05-23 20:55:40|1997.56|1991.36|1997.36|1991.16|1997.66|1991.46|1997.25|1991.05|29
1653339350000|2022-05-23 20:55:50|1997.34|1991.14|1997.65|1991.45|1997.78|1991.58|1997.32|1991.12|29
1653339360000|2022-05-23 20:56:00|1997.67|1991.47|1997.61|1991.41|1997.71|1991.51|1997.52|1991.32|30
1653339370000|2022-05-23 20:56:10|1997.62|1991.42|1998.14|1991.94|1998.18|1991.98|1997.26|1991.06|34
1653339380000|2022-05-23 20:56:20|1998.27|1992.07|1998.47|1992.27|1998.72|1992.52|1998.11|1991.91|28
1653339390000|2022-05-23 20:56:30|1998.49|1992.29|1998.51|1992.31|1998.52|1992.32|1998.11|1991.91|31
1653339400000|2022-05-23 20:56:40|1998.5|1992.3|1998.53|1992.33|1998.6|1992.4|1998.47|1992.27|18
1653339410000|2022-05-23 20:56:50|1998.52|1992.32|1998.48|1992.28|1998.76|1992.56|1998.47|1992.27|28
1653339420000|2022-05-23 20:57:00|1998.7|1992.5|2000.24|1994.04|2000.25|1994.05|1998.48|1992.28|27
1653339430000|2022-05-23 20:57:10|2000.06|1993.86|1999.57|1993.37|2000.12|1993.92|1999.48|1993.28|35
1653339440000|2022-05-23 20:57:20|1999.52|1993.32|1999.99|1993.79|2000.27|1994.07|1999.52|1993.32|28
1653339450000|2022-05-23 20:57:30|2000.05|1993.85|1999.47|1993.27|2000.17|1993.97|1999.44|1993.24|29
1653339460000|2022-05-23 20:57:40|1999.43|1993.23|1999.19|1992.99|1999.53|1993.33|1999.15|1992.95|25
1653339470000|2022-05-23 20:57:50|1999.18|1992.98|1999.48|1993.28|1999.49|1993.29|1999.16|1992.96|22
1653339480000|2022-05-23 20:58:00|1999.37|1993.17|2000.26|1994.06|2000.49|1994.29|1999.22|1993.02|33
1653339490000|2022-05-23 20:58:10|2000.21|1994.01|2000.37|1994.17|2000.54|1994.34|2000.21|1994.01|34
1653339500000|2022-05-23 20:58:20|2000.35|1994.15|2000.29|1994.09|2000.37|1994.17|2000.27|1994.07|30
1653339510000|2022-05-23 20:58:30|2000.28|1994.08|1999.47|1993.27|2000.3|1994.1|1999.34|1993.14|36
1653339520000|2022-05-23 20:58:40|1999.36|1993.16|1999.22|1993.02|1999.45|1993.25|1999.14|1992.94|35
1653339530000|2022-05-23 20:58:50|1999.28|1993.08|1999.53|1993.33|1999.56|1993.36|1999.23|1993.03|30
1653339540000|2022-05-23 20:59:00|1999.55|1993.35|1999.56|1993.36|1999.59|1993.39|1999.45|1993.25|21
1653339550000|2022-05-23 20:59:10|1999.59|1993.39|1999.81|1993.61|1999.9|1993.7|1999.45|1993.25|28
1653339560000|2022-05-23 20:59:20|1999.74|1993.54|1999.63|1993.43|2000.06|1993.86|1999.45|1993.25|28
1653339570000|2022-05-23 20:59:30|2000.25|1994.05|2000.37|1994.17|2000.42|1994.22|2000.25|1994.05|26
1653339580000|2022-05-23 20:59:40|2000.36|1994.16|2000.3|1994.1|2000.39|1994.19|2000.28|1994.08|23
1653339590000|2022-05-23 20:59:50|2000.34|1994.14|2000.66|1994.46|2000.73|1994.53|2000.34|1994.14|23
1653339600000|2022-05-23 21:00:00|2000.56|1994.36|1999.89|1993.69|2000.63|1994.43|1999.64|1993.44|33
1653339610000|2022-05-23 21:00:10|1999.9|1993.7|2000.67|1994.47|2000.71|1994.51|1999.83|1993.63|32
1653339620000|2022-05-23 21:00:20|2000.72|1994.52|2001.56|1995.36|2001.56|1995.36|2000.72|1994.52|35
1653339630000|2022-05-23 21:00:30|2001.79|1995.59|2002.14|1995.94|2002.18|1995.98|2001.7|1995.5|30
1653339640000|2022-05-23 21:00:40|2002.11|1995.91|2001.84|1995.64|2002.11|1995.91|2001.54|1995.34|31
1653339650000|2022-05-23 21:00:50|2001.78|1995.58|2001.49|1995.29|2001.95|1995.75|2001.49|1995.29|32
1653339660000|2022-05-23 21:01:00|2001.53|1995.33|2001.69|1995.49|2001.7|1995.5|2001.53|1995.33|33
1653339670000|2022-05-23 21:01:10|2001.7|1995.5|2001.33|1995.13|2001.7|1995.5|2001.27|1995.07|23
1653339680000|2022-05-23 21:01:20|2001.34|1995.14|2000.86|1994.66|2001.49|1995.29|2000.83|1994.63|33
1653339690000|2022-05-23 21:01:30|2000.84|1994.64|2001.36|1995.16|2001.44|1995.24|2000.81|1994.61|28
1653339700000|2022-05-23 21:01:40|2001.42|1995.22|2001.44|1995.24|2001.5|1995.3|2001.34|1995.14|25
1653339710000|2022-05-23 21:01:50|2001.43|1995.23|2001.22|1995.02|2001.43|1995.23|2001.19|1994.99|23
1653339720000|2022-05-23 21:02:00|2001.19|1994.99|2001.27|1995.07|2001.27|1995.07|2001.19|1994.99|20
1653339730000|2022-05-23 21:02:10|2001.28|1995.08|2001.26|1995.06|2001.29|1995.09|2001.22|1995.02|14
1653339740000|2022-05-23 21:02:20|2001.27|1995.07|2000.87|1994.67|2001.35|1995.15|2000.87|1994.67|21
1653339750000|2022-05-23 21:02:30|2000.88|1994.68|2000.88|1994.68|2001.02|1994.82|2000.87|1994.67|24
1653339760000|2022-05-23 21:02:40|2000.89|1994.69|2000.47|1994.27|2000.91|1994.71|2000.42|1994.22|26
1653339770000|2022-05-23 21:02:50|2000.46|1994.26|2000.59|1994.39|2000.62|1994.42|2000.41|1994.21|20
1653339780000|2022-05-23 21:03:00|2000.58|1994.38|2000.58|1994.38|2000.59|1994.39|2000.56|1994.36|9
1653339790000|2022-05-23 21:03:10|2000.55|1994.35|2000.22|1994.02|2000.57|1994.37|2000.2|1994|20
1653339800000|2022-05-23 21:03:20|2000.23|1994.03|2000.26|1994.06|2000.3|1994.1|2000.18|1993.98|28
1653339810000|2022-05-23 21:03:30|2000.25|1994.05|1999.7|1993.5|2000.27|1994.07|1999.65|1993.45|23
1653339820000|2022-05-23 21:03:40|1999.68|1993.48|1999.43|1993.23|1999.68|1993.48|1999.41|1993.21|29
1653339830000|2022-05-23 21:03:50|1999.45|1993.25|1999.47|1993.27|1999.49|1993.29|1999.42|1993.22|16
1653339840000|2022-05-23 21:04:00|1999.69|1993.49|1999.62|1993.42|1999.75|1993.55|1999.61|1993.41|25
1653339850000|2022-05-23 21:04:10|1999.6|1993.4|1999.59|1993.39|1999.66|1993.46|1999.59|1993.39|27
1653339860000|2022-05-23 21:04:20|1999.65|1993.45|1999.67|1993.47|1999.72|1993.52|1999.56|1993.36|26
1653339870000|2022-05-23 21:04:30|1999.66|1993.46|1999.57|1993.37|1999.74|1993.54|1999.54|1993.34|22
1653339880000|2022-05-23 21:04:40|1999.58|1993.38|1998.15|1991.95|1999.58|1993.38|1998.07|1991.87|35
1653339890000|2022-05-23 21:04:50|1998.13|1991.93|1998.28|1992.08|1998.6|1992.4|1998.11|1991.91|26
1653339900000|2022-05-23 21:05:00|1998.39|1992.19|1998.85|1992.65|1998.85|1992.65|1998.22|1992.02|32
1653339910000|2022-05-23 21:05:10|1998.86|1992.66|1998.82|1992.62|1998.87|1992.67|1998.72|1992.52|32
1653339920000|2022-05-23 21:05:20|1998.83|1992.63|1998.66|1992.46|1998.87|1992.67|1998.66|1992.46|23
1653339930000|2022-05-23 21:05:30|1998.63|1992.43|1998.16|1991.96|1998.95|1992.75|1998.16|1991.96|28
1653339940000|2022-05-23 21:05:40|1997.74|1991.54|1997.66|1991.46|1997.74|1991.54|1997.35|1991.15|29
1653339950000|2022-05-23 21:05:50|1997.64|1991.44|1996.96|1990.76|1997.64|1991.44|1996.95|1990.75|27
1653339960000|2022-05-23 21:06:00|1997.03|1990.83|1997.53|1991.33|1997.57|1991.37|1997.03|1990.83|34
1653339970000|2022-05-23 21:06:10|1997.56|1991.36|1999.17|1992.97|1999.17|1992.97|1997.53|1991.33|36
1653339980000|2022-05-23 21:06:20|1999.18|1992.98|1999.72|1993.52|1999.73|1993.53|1999.18|1992.98|27
1653339990000|2022-05-23 21:06:30|1999.7|1993.5|1999.6|1993.4|1999.77|1993.57|1999.6|1993.4|28
1653340000000|2022-05-23 21:06:40|1999.59|1993.39|1998.12|1991.92|1999.59|1993.39|1998.12|1991.92|31
1653340010000|2022-05-23 21:06:50|1998.17|1991.97|1997.67|1991.47|1998.19|1991.99|1997.5|1991.3|28
1653340020000|2022-05-23 21:07:00|1997.71|1991.51|1997.8|1991.6|1997.92|1991.72|1997.71|1991.51|25
1653340030000|2022-05-23 21:07:10|1997.81|1991.61|1997.79|1991.59|1997.81|1991.61|1997.61|1991.41|24
1653340040000|2022-05-23 21:07:20|1997.78|1991.58|1997.86|1991.66|1997.87|1991.67|1997.76|1991.56|24
1653340050000|2022-05-23 21:07:30|1997.85|1991.65|1997.96|1991.76|1997.98|1991.78|1997.85|1991.65|22
1653340060000|2022-05-23 21:07:40|1997.91|1991.71|1997.96|1991.76|1997.98|1991.78|1997.89|1991.69|15
1653340070000|2022-05-23 21:07:50|1997.94|1991.74|1997.9|1991.7|1997.95|1991.75|1997.87|1991.67|16
1653340080000|2022-05-23 21:08:00|1997.89|1991.69|1997.85|1991.65|1997.89|1991.69|1997.8|1991.6|27
1653340090000|2022-05-23 21:08:10|1997.86|1991.66|1998.54|1992.34|1998.54|1992.34|1997.86|1991.66|19
1653340100000|2022-05-23 21:08:20|1998.57|1992.37|1999.31|1993.11|1999.33|1993.13|1998.57|1992.37|34
1653340110000|2022-05-23 21:08:30|1999.33|1993.13|1999.62|1993.42|1999.62|1993.42|1999.28|1993.08|29
1653340120000|2022-05-23 21:08:40|1999.59|1993.39|1999.58|1993.38|1999.64|1993.44|1999.58|1993.38|9
1653340130000|2022-05-23 21:08:50|1999.55|1993.35|1999.62|1993.42|1999.68|1993.48|1999.54|1993.34|18
1653340140000|2022-05-23 21:09:00|1999.65|1993.45|1999.73|1993.53|1999.8|1993.6|1999.61|1993.41|23
1653340150000|2022-05-23 21:09:10|1999.64|1993.44|2000.05|1993.85|2000.05|1993.85|1999.61|1993.41|26
1653340160000|2022-05-23 21:09:20|2000.04|1993.84|2000.14|1993.94|2000.14|1993.94|2000.04|1993.84|22
1653340170000|2022-05-23 21:09:30|2000.12|1993.92|2000.14|1993.94|2000.15|1993.95|2000.01|1993.81|26
1653340180000|2022-05-23 21:09:40|2000.12|1993.92|2000.14|1993.94|2000.16|1993.96|2000.12|1993.92|18
1653340190000|2022-05-23 21:09:50|2000.15|1993.95|2000.14|1993.94|2000.16|1993.96|2000.13|1993.93|22
1653340200000|2022-05-23 21:10:00|2000.23|1994.03|2001|1994.8|2001.16|1994.96|2000.1|1993.9|25
1653340210000|2022-05-23 21:10:10|2000.76|1994.56|2001.43|1995.23|2001.43|1995.23|2000.76|1994.56|10
1653340220000|2022-05-23 21:10:20|2001.44|1995.24|2001.45|1995.25|2001.45|1995.25|2001.43|1995.23|6
1653340230000|2022-05-23 21:10:30|2001.77|1995.57|2001.58|1995.38|2002.1|1995.9|2001.49|1995.29|19
1653340240000|2022-05-23 21:10:40|2001.52|1995.32|2001.58|1995.38|2001.78|1995.58|2001.5|1995.3|22
1653340250000|2022-05-23 21:10:50|2001.61|1995.41|2001.59|1995.39|2001.61|1995.41|2001.46|1995.26|24
1653340260000|2022-05-23 21:11:00|2001.52|1995.32|2001.84|1995.64|2001.84|1995.64|2001.51|1995.31|27
1653340270000|2022-05-23 21:11:10|2001.83|1995.63|2001.72|1995.52|2001.83|1995.63|2001.49|1995.29|30
1653340280000|2022-05-23 21:11:20|2001.67|1995.47|2001.71|1995.51|2001.74|1995.54|2001.58|1995.38|25
1653340290000|2022-05-23 21:11:30|2001.63|1995.43|2001.73|1995.53|2001.73|1995.53|2001.49|1995.29|34
1653340300000|2022-05-23 21:11:40|2001.72|1995.52|2001.25|1995.05|2001.74|1995.54|2001.23|1995.03|30
1653340310000|2022-05-23 21:11:50|2001.24|1995.04|2002.39|1996.19|2002.39|1996.19|2001.24|1995.04|29
1653340320000|2022-05-23 21:12:00|2002.38|1996.18|2002.27|1996.07|2002.59|1996.39|2002.15|1995.95|30
1653340330000|2022-05-23 21:12:10|2002.19|1995.99|2002.3|1996.1|2002.39|1996.19|2002.19|1995.99|26
1653340340000|2022-05-23 21:12:20|2002.31|1996.11|2002.42|1996.22|2002.82|1996.62|2002.31|1996.11|21
1653340350000|2022-05-23 21:12:30|2002.96|1996.76|2002.73|1996.53|2003.56|1997.36|2002.69|1996.49|25
1653340360000|2022-05-23 21:12:40|2003.02|1996.82|2002.92|1996.72|2003.67|1997.47|2002.91|1996.71|28
1653340370000|2022-05-23 21:12:50|2002.97|1996.77|2002.32|1996.12|2003.09|1996.89|2002.32|1996.12|34
1653340380000|2022-05-23 21:13:00|2002.35|1996.15|2001.87|1995.67|2002.43|1996.23|2001.87|1995.67|37
1653340390000|2022-05-23 21:13:10|2001.83|1995.63|2001.81|1995.61|2001.87|1995.67|2001.64|1995.44|33
1653340400000|2022-05-23 21:13:20|2001.8|1995.6|2001.51|1995.31|2001.81|1995.61|2001.3|1995.1|30
1653340410000|2022-05-23 21:13:30|2001.54|1995.34|2001.29|1995.09|2001.54|1995.34|2001.22|1995.02|33
1653340420000|2022-05-23 21:13:40|2001.44|1995.24|2001.3|1995.1|2001.52|1995.32|2001.3|1995.1|21
1653340430000|2022-05-23 21:13:50|2001.31|1995.11|2001.45|1995.25|2001.46|1995.26|2001.17|1994.97|31
1653340440000|2022-05-23 21:14:00|2001.44|1995.24|2002.22|1996.02|2002.22|1996.02|2001.44|1995.24|33
1653340450000|2022-05-23 21:14:10|2002.2|1996|1999.85|1993.65|2002.22|1996.02|1999.74|1993.54|32
1653340460000|2022-05-23 21:14:20|1999.87|1993.67|1999.87|1993.67|1999.93|1993.73|1999.68|1993.48|30
1653340470000|2022-05-23 21:14:30|1999.82|1993.62|1999.9|1993.7|1999.96|1993.76|1999.77|1993.57|27
1653340480000|2022-05-23 21:14:40|1999.89|1993.69|1999.87|1993.67|1999.91|1993.71|1999.78|1993.58|22
1653340490000|2022-05-23 21:14:50|1999.9|1993.7|2000.02|1993.82|2000.02|1993.82|1999.81|1993.61|30
1653340500000|2022-05-23 21:15:00|2000.05|1993.85|2000.17|1993.97|2000.26|1994.06|2000.05|1993.85|26
1653340510000|2022-05-23 21:15:10|2000.16|1993.96|2000.18|1993.98|2000.18|1993.98|2000.07|1993.87|24
1653340520000|2022-05-23 21:15:20|2000.21|1994.01|2000.21|1994.01|2000.22|1994.02|2000.06|1993.86|24
1653340530000|2022-05-23 21:15:30|2000.19|1993.99|2000.23|1994.03|2000.28|1994.08|2000.18|1993.98|17
1653340540000|2022-05-23 21:15:40|2000.25|1994.05|2000.71|1994.51|2000.86|1994.66|2000.19|1993.99|33
1653340550000|2022-05-23 21:15:50|2000.72|1994.52|2000.69|1994.49|2000.84|1994.64|2000.68|1994.48|32
1653340560000|2022-05-23 21:16:00|2000.81|1994.61|2000.55|1994.35|2000.86|1994.66|2000.53|1994.33|32
1653340570000|2022-05-23 21:16:10|2000.56|1994.36|2000.73|1994.53|2000.85|1994.65|2000.56|1994.36|31
1653340580000|2022-05-23 21:16:20|2000.76|1994.56|2000.77|1994.57|2000.89|1994.69|2000.72|1994.52|29
1653340590000|2022-05-23 21:16:30|2000.76|1994.56|2000.89|1994.69|2000.96|1994.76|2000.76|1994.56|27
1653340600000|2022-05-23 21:16:40|2000.87|1994.67|2001.18|1994.98|2001.28|1995.08|2000.87|1994.67|25
1653340610000|2022-05-23 21:16:50|2001.15|1994.95|2001.31|1995.11|2001.47|1995.27|2001.15|1994.95|27
1653340620000|2022-05-23 21:17:00|2001.29|1995.09|2001.42|1995.22|2001.49|1995.29|2001.21|1995.01|28
1653340630000|2022-05-23 21:17:10|2001.37|1995.17|2001.68|1995.48|2001.97|1995.77|2001.33|1995.13|24
1653340640000|2022-05-23 21:17:20|2001.71|1995.51|2001.76|1995.56|2001.85|1995.65|2001.68|1995.48|16
1653340650000|2022-05-23 21:17:30|2001.75|1995.55|2002.02|1995.82|2002.13|1995.93|2001.68|1995.48|24
1653340660000|2022-05-23 21:17:40|2002.05|1995.85|2002.08|1995.88|2002.1|1995.9|2002.01|1995.81|22
1653340670000|2022-05-23 21:17:50|2002.11|1995.91|2001.8|1995.6|2002.12|1995.92|2001.75|1995.55|19
1653340680000|2022-05-23 21:18:00|2001.77|1995.57|2002.09|1995.89|2002.09|1995.89|2001.76|1995.56|32
1653340690000|2022-05-23 21:18:10|2002.06|1995.86|2001.96|1995.76|2002.13|1995.93|2001.83|1995.63|34
1653340700000|2022-05-23 21:18:20|2001.97|1995.77|2002.1|1995.9|2002.13|1995.93|2001.97|1995.77|26
1653340710000|2022-05-23 21:18:30|2002.08|1995.88|2001.64|1995.44|2002.08|1995.88|2001.63|1995.43|32
1653340720000|2022-05-23 21:18:40|2001.58|1995.38|2001.78|1995.58|2001.81|1995.61|2001.57|1995.37|20
1653340730000|2022-05-23 21:18:50|2001.74|1995.54|2001.73|1995.53|2001.9|1995.7|2001.09|1994.89|29
1653340740000|2022-05-23 21:19:00|2001.72|1995.52|2001.77|1995.57|2001.92|1995.72|2001.59|1995.39|32
1653340750000|2022-05-23 21:19:10|2001.78|1995.58|2001.79|1995.59|2001.86|1995.66|2001.71|1995.51|28
1653340760000|2022-05-23 21:19:20|2001.78|1995.58|2001.35|1995.15|2001.83|1995.63|2001.35|1995.15|33
1653340770000|2022-05-23 21:19:30|2001.32|1995.12|2001.04|1994.84|2001.55|1995.35|2000.98|1994.78|31
1653340780000|2022-05-23 21:19:40|2000.73|1994.53|2000.83|1994.63|2000.96|1994.76|2000.59|1994.39|33
1653340790000|2022-05-23 21:19:50|2000.86|1994.66|2000.98|1994.78|2001.16|1994.96|2000.75|1994.55|32
1653340800000|2022-05-23 21:20:00|2001.06|1994.86|2001.03|1994.83|2001.1|1994.9|2000.84|1994.64|29
1653340810000|2022-05-23 21:20:10|2001.04|1994.84|2000.62|1994.42|2001.05|1994.85|2000.62|1994.42|25
1653340820000|2022-05-23 21:20:20|2000.7|1994.5|1997.65|1991.45|2000.73|1994.53|1997.34|1991.14|37
1653340830000|2022-05-23 21:20:30|1997.64|1991.44|1997.71|1991.51|1997.77|1991.57|1997.56|1991.36|30
1653340840000|2022-05-23 21:20:40|1997.76|1991.56|1997.58|1991.38|1997.88|1991.68|1997.53|1991.33|18
1653340850000|2022-05-23 21:20:50|1997.73|1991.53|1997.87|1991.67|1997.89|1991.69|1997.56|1991.36|21
1653340860000|2022-05-23 21:21:00|1997.86|1991.66|1997.69|1991.49|1997.87|1991.67|1997.51|1991.31|25
1653340870000|2022-05-23 21:21:10|1997.7|1991.5|1997.73|1991.53|1998.07|1991.87|1997.67|1991.47|32
1653340880000|2022-05-23 21:21:20|1997.75|1991.55|1997.82|1991.62|1997.95|1991.75|1997.68|1991.48|20
1653340890000|2022-05-23 21:21:30|1997.81|1991.61|1997.85|1991.65|1997.92|1991.72|1997.71|1991.51|26
1653340900000|2022-05-23 21:21:40|1997.89|1991.69|1998.08|1991.88|1998.08|1991.88|1997.77|1991.57|31
1653340910000|2022-05-23 21:21:50|1998.09|1991.89|1997.99|1991.79|1998.09|1991.89|1997.78|1991.58|29
1653340920000|2022-05-23 21:22:00|1997.92|1991.72|1997.98|1991.78|1997.99|1991.79|1997.8|1991.6|18
1653340930000|2022-05-23 21:22:10|1998.01|1991.81|1997.72|1991.52|1998.03|1991.83|1997.67|1991.47|24
1653340940000|2022-05-23 21:22:20|1997.68|1991.48|1997.76|1991.56|1997.84|1991.64|1997.68|1991.48|36
1653340950000|2022-05-23 21:22:30|1997.75|1991.55|1997.78|1991.58|1997.86|1991.66|1997.63|1991.43|24
1653340960000|2022-05-23 21:22:40|1997.72|1991.52|1997.93|1991.73|1998.06|1991.86|1997.72|1991.52|15
1653340970000|2022-05-23 21:22:50|1997.96|1991.76|1998.19|1991.99|1998.27|1992.07|1997.81|1991.61|29
1653340980000|2022-05-23 21:23:00|1998.16|1991.96|1998.18|1991.98|1998.3|1992.1|1998.01|1991.81|36
1653340990000|2022-05-23 21:23:10|1998.06|1991.86|1998.32|1992.12|1998.35|1992.15|1998.06|1991.86|32
1653341000000|2022-05-23 21:23:20|1998.24|1992.04|1998.19|1991.99|1998.32|1992.12|1998.15|1991.95|25
1653341010000|2022-05-23 21:23:30|1998.25|1992.05|1998.82|1992.62|1998.97|1992.77|1998.25|1992.05|27
1653341020000|2022-05-23 21:23:40|1998.68|1992.48|1999.65|1993.45|1999.89|1993.69|1998.68|1992.48|35
1653341030000|2022-05-23 21:23:50|1999.71|1993.51|1999.84|1993.64|2000.04|1993.84|1999.6|1993.4|30
1653341040000|2022-05-23 21:24:00|1999.8|1993.6|2000.15|1993.95|2000.2|1994|1999.74|1993.54|35
1653341050000|2022-05-23 21:24:10|2000.2|1994|2000.02|1993.82|2000.2|1994|1999.84|1993.64|31
1653341060000|2022-05-23 21:24:20|2000.03|1993.83|1999.31|1993.11|2000.19|1993.99|1999.31|1993.11|32
1653341070000|2022-05-23 21:24:30|1999.32|1993.12|1999.27|1993.07|1999.38|1993.18|1999.14|1992.94|31
1653341080000|2022-05-23 21:24:40|1999.26|1993.06|1999.41|1993.21|1999.72|1993.52|1999.25|1993.05|33
1653341090000|2022-05-23 21:24:50|1999.6|1993.4|1999.38|1993.18|1999.66|1993.46|1999.38|1993.18|32
1653341100000|2022-05-23 21:25:00|1999.37|1993.17|1999.42|1993.22|1999.84|1993.64|1999.37|1993.17|34
1653341110000|2022-05-23 21:25:10|1999.6|1993.4|1999.78|1993.58|1999.78|1993.58|1999.4|1993.2|20
1653341120000|2022-05-23 21:25:20|1999.72|1993.52|1999.78|1993.58|1999.83|1993.63|1999.53|1993.33|31
1653341130000|2022-05-23 21:25:30|1999.81|1993.61|1999.43|1993.23|1999.81|1993.61|1999.38|1993.18|30
1653341140000|2022-05-23 21:25:40|1999.49|1993.29|1999.56|1993.36|1999.7|1993.5|1999.35|1993.15|34
1653341150000|2022-05-23 21:25:50|1999.69|1993.49|1999.4|1993.2|1999.83|1993.63|1999.26|1993.06|34
1653341160000|2022-05-23 21:26:00|1999.37|1993.17|1998.91|1992.71|1999.41|1993.21|1998.86|1992.66|32
1653341170000|2022-05-23 21:26:10|1998.89|1992.69|1999.02|1992.82|1999.14|1992.94|1998.89|1992.69|32
1653341180000|2022-05-23 21:26:20|1999.07|1992.87|1999.42|1993.22|1999.56|1993.36|1999.06|1992.86|31
1653341190000|2022-05-23 21:26:30|1999.43|1993.23|1999.4|1993.2|1999.62|1993.42|1999.4|1993.2|31
1653341200000|2022-05-23 21:26:40|1999.44|1993.24|1999.64|1993.44|1999.93|1993.73|1999.44|1993.24|31
1653341210000|2022-05-23 21:26:50|1999.66|1993.46|1999.57|1993.37|1999.66|1993.46|1999.5|1993.3|25
1653341220000|2022-05-23 21:27:00|1999.56|1993.36|1999.58|1993.38|1999.65|1993.45|1999.45|1993.25|37
1653341230000|2022-05-23 21:27:10|1999.56|1993.36|1999.64|1993.44|1999.75|1993.55|1999.54|1993.34|29
1653341240000|2022-05-23 21:27:20|1999.63|1993.43|1999.6|1993.4|1999.79|1993.59|1999.54|1993.34|29
1653341250000|2022-05-23 21:27:30|1999.62|1993.42|1999.7|1993.5|1999.73|1993.53|1999.51|1993.31|24
1653341260000|2022-05-23 21:27:40|1999.71|1993.51|1999.94|1993.74|1999.97|1993.77|1999.71|1993.51|24
1653341270000|2022-05-23 21:27:50|1999.98|1993.78|1999.89|1993.69|2000.02|1993.82|1999.8|1993.6|26
1653341280000|2022-05-23 21:28:00|1999.84|1993.64|1999.93|1993.73|2000.01|1993.81|1999.68|1993.48|28
1653341290000|2022-05-23 21:28:10|1999.89|1993.69|2000.66|1994.46|2000.73|1994.53|1999.67|1993.47|27
1653341300000|2022-05-23 21:28:20|2000.69|1994.49|2000.94|1994.74|2001.01|1994.81|2000.69|1994.49|21
1653341310000|2022-05-23 21:28:30|2000.93|1994.73|2000.78|1994.58|2000.93|1994.73|2000.64|1994.44|31
1653341320000|2022-05-23 21:28:40|2000.85|1994.65|2000.97|1994.77|2001.05|1994.85|2000.68|1994.48|30
1653341330000|2022-05-23 21:28:50|2000.9|1994.7|2001.01|1994.81|2001.03|1994.83|2000.86|1994.66|33
1653341340000|2022-05-23 21:29:00|2000.99|1994.79|2001.08|1994.88|2001.13|1994.93|2000.99|1994.79|26
1653341350000|2022-05-23 21:29:10|2001.07|1994.87|2001.28|1995.08|2001.39|1995.19|2001.03|1994.83|29
1653341360000|2022-05-23 21:29:20|2001.27|1995.07|2001.47|1995.27|2001.61|1995.41|2001.27|1995.07|26
1653341370000|2022-05-23 21:29:30|2001.46|1995.26|2001.64|1995.44|2001.69|1995.49|2001.44|1995.24|21
1653341380000|2022-05-23 21:29:40|2001.66|1995.46|2001.59|1995.39|2001.81|1995.61|2001.38|1995.18|25
1653341390000|2022-05-23 21:29:50|2001.49|1995.29|2002.06|1995.86|2002.06|1995.86|2001.49|1995.29|20
1653341400000|2022-05-23 21:30:00|2002.04|1995.84|2001.83|1995.63|2002.04|1995.84|2001.82|1995.62|25
1653341410000|2022-05-23 21:30:10|2001.82|1995.62|2001.88|1995.68|2001.95|1995.75|2001.82|1995.62|24
1653341420000|2022-05-23 21:30:20|2001.87|1995.67|2001.89|1995.69|2001.91|1995.71|2001.81|1995.61|20
1653341430000|2022-05-23 21:30:30|2001.91|1995.71|2001.98|1995.78|2001.98|1995.78|2001.8|1995.6|21
1653341440000|2022-05-23 21:30:40|2001.9|1995.7|2001.96|1995.76|2002|1995.8|2001.9|1995.7|21
1653341450000|2022-05-23 21:30:50|2001.97|1995.77|2001.79|1995.59|2002.11|1995.91|2001.79|1995.59|30
1653341460000|2022-05-23 21:31:00|2001.75|1995.55|2001.69|1995.49|2001.86|1995.66|2001.4|1995.2|27
1653341470000|2022-05-23 21:31:10|2001.68|1995.48|2001.52|1995.32|2001.83|1995.63|2001.36|1995.16|33
1653341480000|2022-05-23 21:31:20|2001.49|1995.29|2001.57|1995.37|2001.74|1995.54|2001.34|1995.14|31
1653341490000|2022-05-23 21:31:30|2001.52|1995.32|2001.82|1995.62|2001.89|1995.69|2001.35|1995.15|31
1653341500000|2022-05-23 21:31:40|2001.81|1995.61|2001.92|1995.72|2001.96|1995.76|2001.79|1995.59|24
1653341510000|2022-05-23 21:31:50|2001.93|1995.73|2001.92|1995.72|2001.96|1995.76|2001.77|1995.57|29
1653341520000|2022-05-23 21:32:00|2001.99|1995.79|2001.96|1995.76|2002.01|1995.81|2001.87|1995.67|20
1653341530000|2022-05-23 21:32:10|2001.94|1995.74|2001.95|1995.75|2002.21|1996.01|2001.9|1995.7|29
1653341540000|2022-05-23 21:32:20|2002.15|1995.95|2002.17|1995.97|2002.3|1996.1|2001.93|1995.73|28
1653341550000|2022-05-23 21:32:30|2002.14|1995.94|2002.26|1996.06|2002.39|1996.19|2002.14|1995.94|20
1653341560000|2022-05-23 21:32:40|2002.39|1996.19|2002.01|1995.81|2002.4|1996.2|2001.97|1995.77|20
1653341570000|2022-05-23 21:32:50|2002.04|1995.84|2002.07|1995.87|2002.4|1996.2|2001.97|1995.77|24
1653341580000|2022-05-23 21:33:00|2002.04|1995.84|2002.2|1996|2002.21|1996.01|2001.98|1995.78|22
1653341590000|2022-05-23 21:33:10|2002.1|1995.9|2002.53|1996.33|2002.53|1996.33|2002.09|1995.89|22
1653341600000|2022-05-23 21:33:20|2002.54|1996.34|2002.37|1996.17|2002.62|1996.42|2002.35|1996.15|22
1653341610000|2022-05-23 21:33:30|2002.39|1996.19|2002.72|1996.52|2002.72|1996.52|2002.39|1996.19|23
1653341620000|2022-05-23 21:33:40|2002.63|1996.43|2002.78|1996.58|2002.78|1996.58|2002.6|1996.4|19
1653341630000|2022-05-23 21:33:50|2002.6|1996.4|2003.11|1996.91|2003.11|1996.91|2002.6|1996.4|15
1653341640000|2022-05-23 21:34:00|2003.08|1996.88|2002.98|1996.78|2003.31|1997.11|2002.8|1996.6|30
1653341650000|2022-05-23 21:34:10|2002.93|1996.73|2003.17|1996.97|2003.32|1997.12|2002.93|1996.73|27
1653341660000|2022-05-23 21:34:20|2003.12|1996.92|2003.57|1997.37|2003.61|1997.41|2002.96|1996.76|31
1653341670000|2022-05-23 21:34:30|2003.59|1997.39|2003.53|1997.33|2004.07|1997.87|2003.48|1997.28|29
1653341680000|2022-05-23 21:34:40|2003.51|1997.31|2004.39|1998.19|2004.39|1998.19|2003.51|1997.31|23
1653341690000|2022-05-23 21:34:50|2004.41|1998.21|2004.62|1998.42|2004.69|1998.49|2004.23|1998.03|35
1653341700000|2022-05-23 21:35:00|2004.81|1998.61|2005.12|1998.92|2005.12|1998.92|2004.64|1998.44|33
1653341710000|2022-05-23 21:35:10|2005.08|1998.88|2004.73|1998.53|2005.73|1999.53|2004.73|1998.53|38
1653341720000|2022-05-23 21:35:20|2004.79|1998.59|2005.17|1998.97|2005.27|1999.07|2004.7|1998.5|36
1653341730000|2022-05-23 21:35:30|2005.13|1998.93|2004.51|1998.31|2005.27|1999.07|2004.51|1998.31|29
1653341740000|2022-05-23 21:35:40|2004.54|1998.34|2004.25|1998.05|2004.77|1998.57|2004.25|1998.05|32
1653341750000|2022-05-23 21:35:50|2004.3|1998.1|2004.32|1998.12|2004.48|1998.28|2004.23|1998.03|23
1653341760000|2022-05-23 21:36:00|2004.22|1998.02|2003.29|1997.09|2004.27|1998.07|2003.22|1997.02|33
1653341770000|2022-05-23 21:36:10|2003.24|1997.04|2002.99|1996.79|2003.34|1997.14|2002.99|1996.79|30
1653341780000|2022-05-23 21:36:20|2003.01|1996.81|2002.47|1996.27|2003.02|1996.82|2002.4|1996.2|32
1653341790000|2022-05-23 21:36:30|2002.46|1996.26|2002.7|1996.5|2002.73|1996.53|2002.44|1996.24|32
1653341800000|2022-05-23 21:36:40|2002.71|1996.51|2002.75|1996.55|2002.87|1996.67|2002.64|1996.44|25
1653341810000|2022-05-23 21:36:50|2002.74|1996.54|2002.6|1996.4|2002.75|1996.55|2002.48|1996.28|29
1653341820000|2022-05-23 21:37:00|2002.58|1996.38|2002.8|1996.6|2002.84|1996.64|2002.5|1996.3|32
1653341830000|2022-05-23 21:37:10|2002.82|1996.62|2002.69|1996.49|2003.04|1996.84|2002.65|1996.45|31
1653341840000|2022-05-23 21:37:20|2002.66|1996.46|2002.71|1996.51|2002.73|1996.53|2002.43|1996.23|24
1653341850000|2022-05-23 21:37:30|2002.73|1996.53|2002.75|1996.55|2002.8|1996.6|2002.66|1996.46|22
1653341860000|2022-05-23 21:37:40|2002.76|1996.56|2002.83|1996.63|2002.83|1996.63|2002.76|1996.56|15
1653341870000|2022-05-23 21:37:50|2002.78|1996.58|2003.06|1996.86|2003.06|1996.86|2002.78|1996.58|19
1653341880000|2022-05-23 21:38:00|2002.85|1996.65|2002.96|1996.76|2003.21|1997.01|2002.83|1996.63|23
1653341890000|2022-05-23 21:38:10|2002.89|1996.69|2002.9|1996.7|2002.99|1996.79|2002.63|1996.43|26
1653341900000|2022-05-23 21:38:20|2002.91|1996.71|2002.92|1996.72|2002.94|1996.74|2002.81|1996.61|19
1653341910000|2022-05-23 21:38:30|2002.9|1996.7|2002.76|1996.56|2002.92|1996.72|2002.76|1996.56|16
1653341920000|2022-05-23 21:38:40|2002.71|1996.51|2002.88|1996.68|2002.91|1996.71|2002.71|1996.51|21
1653341930000|2022-05-23 21:38:50|2002.87|1996.67|2002.9|1996.7|2002.91|1996.71|2002.73|1996.53|21
1653341940000|2022-05-23 21:39:00|2002.91|1996.71|2002.88|1996.68|2002.91|1996.71|2002.86|1996.66|18
1653341950000|2022-05-23 21:39:10|2002.89|1996.69|2002.71|1996.51|2002.91|1996.71|2002.71|1996.51|22
1653341960000|2022-05-23 21:39:20|2002.68|1996.48|2002.4|1996.2|2002.7|1996.5|2002.39|1996.19|23
1653341970000|2022-05-23 21:39:30|2002.51|1996.31|2002.47|1996.27|2002.52|1996.32|2002.45|1996.25|16
1653341980000|2022-05-23 21:39:40|2002.46|1996.26|2002.51|1996.31|2002.52|1996.32|2002.45|1996.25|19
1653341990000|2022-05-23 21:39:50|2002.4|1996.2|2002.48|1996.28|2002.52|1996.32|2002.4|1996.2|20
1653342000000|2022-05-23 21:40:00|2002.45|1996.25|2002.52|1996.32|2002.52|1996.32|2002.37|1996.17|21
1653342010000|2022-05-23 21:40:10|2002.49|1996.29|2002.49|1996.29|2002.54|1996.34|2002.34|1996.14|23
1653342020000|2022-05-23 21:40:20|2002.48|1996.28|2002.45|1996.25|2002.52|1996.32|2002.37|1996.17|24
1653342030000|2022-05-23 21:40:30|2002.49|1996.29|2002.49|1996.29|2002.49|1996.29|2002.32|1996.12|25
1653342040000|2022-05-23 21:40:40|2002.48|1996.28|2002.45|1996.25|2002.49|1996.29|2002.36|1996.16|19
1653342050000|2022-05-23 21:40:50|2002.46|1996.26|2002.44|1996.24|2002.46|1996.26|2002.37|1996.17|23
1653342060000|2022-05-23 21:41:00|2002.43|1996.23|2002.24|1996.04|2002.43|1996.23|2001.73|1995.53|24
1653342070000|2022-05-23 21:41:10|2001.97|1995.77|2001.98|1995.78|2002.24|1996.04|2001.53|1995.33|19
1653342080000|2022-05-23 21:41:20|2001.77|1995.57|2001.4|1995.2|2001.77|1995.57|2001.33|1995.13|15
1653342090000|2022-05-23 21:41:30|2001.43|1995.23|2000.87|1994.67|2001.52|1995.32|2000.73|1994.53|24
1653342100000|2022-05-23 21:41:40|2000.81|1994.61|2001.08|1994.88|2001.08|1994.88|2000.68|1994.48|31
1653342110000|2022-05-23 21:41:50|2001.05|1994.85|2000.33|1994.13|2001.08|1994.88|2000.33|1994.13|30
1653342120000|2022-05-23 21:42:00|2000.2|1994|2000.05|1993.85|2000.26|1994.06|1999.95|1993.75|23
1653342130000|2022-05-23 21:42:10|2000.06|1993.86|2000.24|1994.04|2000.24|1994.04|2000.03|1993.83|21
1653342140000|2022-05-23 21:42:20|2000.17|1993.97|2000.42|1994.22|2000.42|1994.22|2000.09|1993.89|25
1653342150000|2022-05-23 21:42:30|2000.31|1994.11|2001.7|1995.5|2001.7|1995.5|2000.28|1994.08|31
1653342160000|2022-05-23 21:42:40|2001.52|1995.32|2001.92|1995.72|2001.92|1995.72|2001.26|1995.06|33
1653342170000|2022-05-23 21:42:50|2001.9|1995.7|2001.78|1995.58|2001.9|1995.7|2001.67|1995.47|13
1653342180000|2022-05-23 21:43:00|2001.75|1995.55|2001.61|1995.41|2001.89|1995.69|2001.61|1995.41|25
1653342190000|2022-05-23 21:43:10|2001.57|1995.37|2001.87|1995.67|2001.89|1995.69|2001.57|1995.37|15
1653342200000|2022-05-23 21:43:20|2001.86|1995.66|2001.85|1995.65|2001.9|1995.7|2001.85|1995.65|19
1653342210000|2022-05-23 21:43:30|2001.84|1995.64|2001.6|1995.4|2001.86|1995.66|2001.54|1995.34|27
1653342220000|2022-05-23 21:43:40|2001.57|1995.37|2001.76|1995.56|2001.82|1995.62|2001.57|1995.37|19
1653342230000|2022-05-23 21:43:50|2001.8|1995.6|2001.7|1995.5|2001.8|1995.6|2001.46|1995.26|24
1653342240000|2022-05-23 21:44:00|2001.74|1995.54|2001.42|1995.22|2001.78|1995.58|2001.39|1995.19|15
1653342250000|2022-05-23 21:44:10|2001.44|1995.24|2001.79|1995.59|2001.79|1995.59|2001.39|1995.19|19
1653342260000|2022-05-23 21:44:20|2001.8|1995.6|2002.87|1996.67|2003|1996.8|2001.79|1995.59|20
1653342270000|2022-05-23 21:44:30|2002.88|1996.68|2003.13|1996.93|2003.17|1996.97|2002.87|1996.67|21
1653342280000|2022-05-23 21:44:40|2003.15|1996.95|2003.71|1997.51|2003.76|1997.56|2003.15|1996.95|32
1653342290000|2022-05-23 21:44:50|2003.77|1997.57|2003.94|1997.74|2003.94|1997.74|2003.54|1997.34|28
1653342300000|2022-05-23 21:45:00|2003.95|1997.75|2004.11|1997.91|2004.11|1997.91|2003.67|1997.47|21
1653342310000|2022-05-23 21:45:10|2004.1|1997.9|2004.55|1998.35|2004.8|1998.6|2003.88|1997.68|27
1653342320000|2022-05-23 21:45:20|2004.56|1998.36|2004.66|1998.46|2004.76|1998.56|2004.56|1998.36|18
1653342330000|2022-05-23 21:45:30|2004.69|1998.49|2004.81|1998.61|2004.81|1998.61|2004.53|1998.33|29
1653342340000|2022-05-23 21:45:40|2004.86|1998.66|2001.77|1995.57|2004.86|1998.66|2001.77|1995.57|31
1653342350000|2022-05-23 21:45:50|2001.79|1995.59|2000.63|1994.43|2001.85|1995.65|2000.48|1994.28|34
1653342360000|2022-05-23 21:46:00|2000.69|1994.49|2001.28|1995.08|2001.28|1995.08|2000.49|1994.29|30
1653342370000|2022-05-23 21:46:10|2000.87|1994.67|2000.62|1994.42|2001.27|1995.07|2000.58|1994.38|34
1653342380000|2022-05-23 21:46:20|2000.67|1994.47|2000.69|1994.49|2000.93|1994.73|2000.48|1994.28|31
1653342390000|2022-05-23 21:46:30|2000.7|1994.5|2000.77|1994.57|2000.88|1994.68|2000.57|1994.37|29
1653342400000|2022-05-23 21:46:40|2000.79|1994.59|2000.83|1994.63|2000.94|1994.74|2000.51|1994.31|33
1653342410000|2022-05-23 21:46:50|2000.6|1994.4|2000.88|1994.68|2001.03|1994.83|2000.6|1994.4|28
1653342420000|2022-05-23 21:47:00|2000.87|1994.67|2000.75|1994.55|2000.87|1994.67|2000.52|1994.32|26
1653342430000|2022-05-23 21:47:10|2000.76|1994.56|2000.77|1994.57|2000.77|1994.57|2000.64|1994.44|22
1653342440000|2022-05-23 21:47:20|2000.71|1994.51|2000.52|1994.32|2000.89|1994.69|2000.46|1994.26|25
1653342450000|2022-05-23 21:47:30|2000.61|1994.41|2000.6|1994.4|2000.92|1994.72|2000.5|1994.3|30
1653342460000|2022-05-23 21:47:40|2000.77|1994.57|2000.63|1994.43|2000.92|1994.72|2000.42|1994.22|23
1653342470000|2022-05-23 21:47:50|2000.61|1994.41|2000.79|1994.59|2000.81|1994.61|2000.5|1994.3|28
1653342480000|2022-05-23 21:48:00|2000.8|1994.6|2000.61|1994.41|2000.8|1994.6|2000.46|1994.26|11
1653342490000|2022-05-23 21:48:10|2000.79|1994.59|2000.57|1994.37|2000.79|1994.59|2000.32|1994.12|33
1653342500000|2022-05-23 21:48:20|2000.64|1994.44|2000|1993.8|2000.64|1994.44|1999.88|1993.68|34
1653342510000|2022-05-23 21:48:30|1999.96|1993.76|1999.79|1993.59|2000.36|1994.16|1999.79|1993.59|28
1653342520000|2022-05-23 21:48:40|1999.8|1993.6|1999.36|1993.16|2000.19|1993.99|1999.36|1993.16|34
1653342530000|2022-05-23 21:48:50|1999.97|1993.77|1999.39|1993.19|2000.15|1993.95|1999.39|1993.19|16
1653342540000|2022-05-23 21:49:00|1999.87|1993.67|1999.76|1993.56|2000.08|1993.88|1999.34|1993.14|21
1653342550000|2022-05-23 21:49:10|1999.36|1993.16|1999.68|1993.48|2000.04|1993.84|1999.33|1993.13|19
1653342560000|2022-05-23 21:49:20|1999.67|1993.47|1999.45|1993.25|1999.67|1993.47|1999.19|1992.99|27
1653342570000|2022-05-23 21:49:30|1999.62|1993.42|1999.4|1993.2|1999.62|1993.42|1999.15|1992.95|26
1653342580000|2022-05-23 21:49:40|1999.1|1992.9|1998.25|1992.05|1999.36|1993.16|1998.14|1991.94|23
1653342590000|2022-05-23 21:49:50|1998.21|1992.01|1998.06|1991.86|1998.21|1992.01|1998.06|1991.86|11
1653342600000|2022-05-23 21:50:00|1997.98|1991.78|1997.52|1991.32|1998.12|1991.92|1997.49|1991.29|13
1653342610000|2022-05-23 21:50:10|1997.48|1991.28|1996.94|1990.74|1997.48|1991.28|1996.53|1990.33|22
1653342620000|2022-05-23 21:50:20|1996.69|1990.49|1996.63|1990.43|1996.94|1990.74|1996.45|1990.25|13
1653342630000|2022-05-23 21:50:30|1996.74|1990.54|1996.28|1990.08|1996.74|1990.54|1996.28|1990.08|11
1653342640000|2022-05-23 21:50:40|1996.65|1990.45|1996.63|1990.43|1996.65|1990.45|1996.37|1990.17|13
1653342650000|2022-05-23 21:50:50|1996.37|1990.17|1996.1|1989.9|1996.38|1990.18|1996.1|1989.9|21
1653342660000|2022-05-23 21:51:00|1996.14|1989.94|1996.79|1990.59|1996.79|1990.59|1996.14|1989.94|21
1653342670000|2022-05-23 21:51:10|1996.73|1990.53|1997.87|1991.67|1997.87|1991.67|1996.36|1990.16|33
1653342680000|2022-05-23 21:51:20|1997.82|1991.62|1998.28|1992.08|1998.29|1992.09|1997.82|1991.62|32
1653342690000|2022-05-23 21:51:30|1997.99|1991.79|1998.18|1991.98|1998.34|1992.14|1997.99|1991.79|24
1653342700000|2022-05-23 21:51:40|1998.21|1992.01|1998.28|1992.08|1998.34|1992.14|1997.99|1991.79|26
1653342710000|2022-05-23 21:51:50|1998.07|1991.87|1998.36|1992.16|1998.39|1992.19|1998.07|1991.87|30
1653342720000|2022-05-23 21:52:00|1998.37|1992.17|1998.79|1992.59|1998.79|1992.59|1998.3|1992.1|24
1653342730000|2022-05-23 21:52:10|1998.76|1992.56|1998.93|1992.73|1999.08|1992.88|1998.59|1992.39|30
1653342740000|2022-05-23 21:52:20|1998.92|1992.72|1999.07|1992.87|1999.08|1992.88|1998.7|1992.5|24
1653342750000|2022-05-23 21:52:30|1998.93|1992.73|1997.96|1991.76|1999.43|1993.23|1997.84|1991.64|34
1653342760000|2022-05-23 21:52:40|1997.94|1991.74|1997.86|1991.66|1998.04|1991.84|1997.65|1991.45|28
1653342770000|2022-05-23 21:52:50|1997.89|1991.69|1997.68|1991.48|1998.01|1991.81|1997.63|1991.43|26
1653342780000|2022-05-23 21:53:00|1998.08|1991.88|1998.07|1991.87|1998.17|1991.97|1997.86|1991.66|35
1653342790000|2022-05-23 21:53:10|1998.08|1991.88|1997.87|1991.67|1998.27|1992.07|1997.87|1991.67|29
1653342800000|2022-05-23 21:53:20|1997.97|1991.77|1998.2|1992|1998.26|1992.06|1997.97|1991.77|28
1653342810000|2022-05-23 21:53:30|1998.23|1992.03|1998.18|1991.98|1998.28|1992.08|1997.78|1991.58|18
1653342820000|2022-05-23 21:53:40|1998.25|1992.05|1998.16|1991.96|1998.28|1992.08|1997.83|1991.63|28
1653342830000|2022-05-23 21:53:50|1998.13|1991.93|1997.83|1991.63|1998.32|1992.12|1997.83|1991.63|28
1653342840000|2022-05-23 21:54:00|1997.82|1991.62|1998.15|1991.95|1998.32|1992.12|1997.74|1991.54|26
1653342850000|2022-05-23 21:54:10|1998.24|1992.04|1998.35|1992.15|1998.38|1992.18|1998.24|1992.04|18
1653342860000|2022-05-23 21:54:20|1998.29|1992.09|1998.72|1992.52|1998.9|1992.7|1998.29|1992.09|30
1653342870000|2022-05-23 21:54:30|1998.74|1992.54|1999.06|1992.86|1999.25|1993.05|1998.56|1992.36|23
1653342880000|2022-05-23 21:54:40|1999.05|1992.85|1998.98|1992.78|1999.3|1993.1|1998.85|1992.65|19
1653342890000|2022-05-23 21:54:50|1999.01|1992.81|1999.13|1992.93|1999.25|1993.05|1998.97|1992.77|18
1653342900000|2022-05-23 21:55:00|1999.06|1992.86|1999.12|1992.92|1999.21|1993.01|1998.97|1992.77|17
1653342910000|2022-05-23 21:55:10|1999.11|1992.91|1997.17|1990.97|1999.22|1993.02|1997|1990.8|38
1653342920000|2022-05-23 21:55:20|1997.2|1991|1996.75|1990.55|1997.2|1991|1996.64|1990.44|32
1653342930000|2022-05-23 21:55:30|1996.77|1990.57|1996.56|1990.36|1996.79|1990.59|1996.54|1990.34|35
1653342940000|2022-05-23 21:55:40|1996.68|1990.48|1996.61|1990.41|1996.68|1990.48|1996.49|1990.29|27
1653342950000|2022-05-23 21:55:50|1996.66|1990.46|1996.7|1990.5|1996.84|1990.64|1996.23|1990.03|25
1653342960000|2022-05-23 21:56:00|1996.33|1990.13|1996.02|1989.82|1996.71|1990.51|1996|1989.8|25
1653342970000|2022-05-23 21:56:10|1996|1989.8|1996.4|1990.2|1996.42|1990.22|1995.79|1989.59|27
1653342980000|2022-05-23 21:56:20|1996.36|1990.16|1996.83|1990.63|1996.9|1990.7|1996.36|1990.16|35
1653342990000|2022-05-23 21:56:30|1996.87|1990.67|1997.08|1990.88|1997.43|1991.23|1996.85|1990.65|31
1653343000000|2022-05-23 21:56:40|1996.68|1990.48|1997.75|1991.55|1997.82|1991.62|1996.68|1990.48|36
1653343010000|2022-05-23 21:56:50|1997.59|1991.39|1997.87|1991.67|1997.96|1991.76|1997.53|1991.33|30
1653343020000|2022-05-23 21:57:00|1997.82|1991.62|1998.13|1991.93|1998.13|1991.93|1997.59|1991.39|26
1653343030000|2022-05-23 21:57:10|1998.03|1991.83|1997.45|1991.25|1998.14|1991.94|1997.45|1991.25|30
1653343040000|2022-05-23 21:57:20|1997.5|1991.3|1997.49|1991.29|1997.56|1991.36|1997.29|1991.09|28
1653343050000|2022-05-23 21:57:30|1997.46|1991.26|1997.55|1991.35|1997.69|1991.49|1997.37|1991.17|35
1653343060000|2022-05-23 21:57:40|1997.57|1991.37|1997.44|1991.24|1997.63|1991.43|1997.37|1991.17|31
1653343070000|2022-05-23 21:57:50|1997.42|1991.22|1997.1|1990.9|1997.56|1991.36|1997|1990.8|35
1653343080000|2022-05-23 21:58:00|1996.99|1990.79|1996.29|1990.09|1997.21|1991.01|1996.19|1989.99|32
1653343090000|2022-05-23 21:58:10|1996.06|1989.86|1996.61|1990.41|1996.7|1990.5|1995.87|1989.67|34
1653343100000|2022-05-23 21:58:20|1996.57|1990.37|1996.43|1990.23|1996.63|1990.43|1996.38|1990.18|31
1653343110000|2022-05-23 21:58:30|1996.48|1990.28|1996.35|1990.15|1996.61|1990.41|1996.3|1990.1|32
1653343120000|2022-05-23 21:58:40|1996.36|1990.16|1996.43|1990.23|1996.48|1990.28|1996.3|1990.1|25
1653343130000|2022-05-23 21:58:50|1996.46|1990.26|1996.35|1990.15|1996.48|1990.28|1996.33|1990.13|29
1653343140000|2022-05-23 21:59:00|1996.23|1990.03|1995.43|1989.23|1996.23|1990.03|1995.43|1989.23|25
1653343150000|2022-05-23 21:59:10|1995.42|1989.22|1994.53|1988.33|1995.42|1989.22|1994.48|1988.28|30
1653343160000|2022-05-23 21:59:20|1994.51|1988.31|1994.9|1988.7|1994.93|1988.73|1993.6|1987.4|35
1653343170000|2022-05-23 21:59:30|1994.91|1988.71|1994.97|1988.77|1995.08|1988.88|1994.77|1988.57|33
1653343180000|2022-05-23 21:59:40|1994.86|1988.66|1995.08|1988.88|1995.17|1988.97|1994.76|1988.56|33
1653343190000|2022-05-23 21:59:50|1995.1|1988.9|1994.87|1988.67|1995.15|1988.95|1994.87|1988.67|34
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1992.66|1986.46|1995.04|1988.84|1992.16|1985.96|35
1653343210000|2022-05-23 22:00:10|1992.72|1986.52|1989.85|1983.65|1993.2|1987|1988.82|1982.62|39
1653343220000|2022-05-23 22:00:20|1990.25|1984.05|1988.66|1982.46|1990.25|1984.05|1987.51|1981.31|38
1653343230000|2022-05-23 22:00:30|1988.17|1981.97|1988.46|1982.26|1988.71|1982.51|1987.39|1981.19|36
1653343240000|2022-05-23 22:00:40|1988.5|1982.3|1989.19|1982.99|1989.19|1982.99|1988.13|1981.93|36
1653343250000|2022-05-23 22:00:50|1989.06|1982.86|1988.37|1982.17|1989.74|1983.54|1988.31|1982.11|37
1653343260000|2022-05-23 22:01:00|1987.98|1981.78|1985.31|1979.11|1988.43|1982.23|1984.78|1978.58|38
1653343270000|2022-05-23 22:01:10|1985.24|1979.04|1985.24|1979.04|1986.38|1980.18|1984.83|1978.63|37
1653343280000|2022-05-23 22:01:20|1985.5|1979.3|1984.02|1977.82|1985.5|1979.3|1984.02|1977.82|40
1653343290000|2022-05-23 22:01:30|1983.71|1977.51|1985.49|1979.29|1986.54|1980.34|1983.3|1977.1|39
1653343300000|2022-05-23 22:01:40|1985.53|1979.33|1984.53|1978.33|1985.53|1979.33|1984.32|1978.12|36
1653343310000|2022-05-23 22:01:50|1984.51|1978.31|1983.76|1977.56|1984.64|1978.44|1983.63|1977.43|37
1653343320000|2022-05-23 22:02:00|1983.83|1977.63|1983.72|1977.52|1984.1|1977.9|1983.69|1977.49|34
1653343330000|2022-05-23 22:02:10|1983.73|1977.53|1984.82|1978.62|1985.25|1979.05|1983.71|1977.51|36
1653343340000|2022-05-23 22:02:20|1984.83|1978.63|1983.65|1977.45|1984.85|1978.65|1983.37|1977.17|36
1653343350000|2022-05-23 22:02:30|1983.64|1977.44|1983.42|1977.22|1983.72|1977.52|1983.36|1977.16|36
1653343360000|2022-05-23 22:02:40|1983.55|1977.35|1983.54|1977.34|1983.69|1977.49|1983.16|1976.96|37
1653343370000|2022-05-23 22:02:50|1983.45|1977.25|1983.27|1977.07|1983.58|1977.38|1982.98|1976.78|37
1653343380000|2022-05-23 22:03:00|1983.25|1977.05|1982|1975.8|1983.34|1977.14|1981.92|1975.72|35
1653343390000|2022-05-23 22:03:10|1981.97|1975.77|1982.65|1976.45|1982.65|1976.45|1981.76|1975.56|35
1653343400000|2022-05-23 22:03:20|1982.68|1976.48|1986.37|1980.17|1986.37|1980.17|1982.67|1976.47|35
1653343410000|2022-05-23 22:03:30|1986.45|1980.25|1985.71|1979.51|1986.75|1980.55|1985.34|1979.14|37
1653343420000|2022-05-23 22:03:40|1985.94|1979.74|1984.56|1978.36|1986.16|1979.96|1984.56|1978.36|37
1653343430000|2022-05-23 22:03:50|1984.52|1978.32|1985.38|1979.18|1985.38|1979.18|1984.38|1978.18|34
1653343440000|2022-05-23 22:04:00|1985.37|1979.17|1984.85|1978.65|1985.62|1979.42|1984.57|1978.37|37
1653343450000|2022-05-23 22:04:10|1984.94|1978.74|1984.93|1978.73|1985.17|1978.97|1984.72|1978.52|34
1653343460000|2022-05-23 22:04:20|1984.8|1978.6|1984.56|1978.36|1984.93|1978.73|1984.32|1978.12|37
1653343470000|2022-05-23 22:04:30|1984.48|1978.28|1983.58|1977.38|1984.99|1978.79|1983.38|1977.18|37
1653343480000|2022-05-23 22:04:40|1983|1976.8|1981.27|1975.07|1983|1976.8|1981.27|1975.07|33
1653343490000|2022-05-23 22:04:50|1981.26|1975.06|1981.82|1975.62|1981.82|1975.62|1980.93|1974.73|32
1653343500000|2022-05-23 22:05:00|1981.55|1975.35|1981.16|1974.96|1981.68|1975.48|1981.16|1974.96|33
1653343510000|2022-05-23 22:05:10|1981.12|1974.92|1980.42|1974.22|1981.26|1975.06|1980.34|1974.14|28
1653343520000|2022-05-23 22:05:20|1980.39|1974.19|1979.43|1973.23|1980.39|1974.19|1978.88|1972.68|33
1653343530000|2022-05-23 22:05:30|1979.37|1973.17|1979.49|1973.29|1980.74|1974.54|1979.19|1972.99|39
1653343540000|2022-05-23 22:05:40|1979.5|1973.3|1979.69|1973.49|1980.2|1974|1979.48|1973.28|37
1653343550000|2022-05-23 22:05:50|1979.66|1973.46|1979.94|1973.74|1980.14|1973.94|1979.52|1973.32|38
1653343560000|2022-05-23 22:06:00|1979.86|1973.66|1980.2|1974|1980.87|1974.67|1979.86|1973.66|38
1653343570000|2022-05-23 22:06:10|1980.17|1973.97|1979.81|1973.61|1980.17|1973.97|1979.36|1973.16|39
1653343580000|2022-05-23 22:06:20|1980|1973.8|1980.46|1974.26|1980.49|1974.29|1980|1973.8|33
1653343590000|2022-05-23 22:06:30|1980.41|1974.21|1979.73|1973.53|1980.62|1974.42|1979.52|1973.32|33
1653343600000|2022-05-23 22:06:40|1979.72|1973.52|1981.23|1975.03|1981.23|1975.03|1979.65|1973.45|36
1653343610000|2022-05-23 22:06:50|1981.31|1975.11|1981.46|1975.26|1981.6|1975.4|1980.87|1974.67|37
1653343620000|2022-05-23 22:07:00|1981.47|1975.27|1982.59|1976.39|1983.91|1977.71|1981.47|1975.27|40
1653343630000|2022-05-23 22:07:10|1982.64|1976.44|1982.87|1976.67|1982.87|1976.67|1982.55|1976.35|32
1653343640000|2022-05-23 22:07:20|1982.88|1976.68|1983.42|1977.22|1983.66|1977.46|1982.88|1976.68|38
1653343650000|2022-05-23 22:07:30|1983.38|1977.18|1983.85|1977.65|1984.35|1978.15|1983.32|1977.12|40
1653343660000|2022-05-23 22:07:40|1983.8|1977.6|1984.29|1978.09|1984.36|1978.16|1983.8|1977.6|35
1653343670000|2022-05-23 22:07:50|1984.19|1977.99|1986.35|1980.15|1986.38|1980.18|1984.19|1977.99|33
1653343680000|2022-05-23 22:08:00|1986.36|1980.16|1986.79|1980.59|1987.05|1980.85|1986.36|1980.16|30
1653343690000|2022-05-23 22:08:10|1986.82|1980.62|1987.17|1980.97|1987.44|1981.24|1986.82|1980.62|25
1653343700000|2022-05-23 22:08:20|1987.31|1981.11|1987.55|1981.35|1987.61|1981.41|1986.98|1980.78|25
1653343710000|2022-05-23 22:08:30|1987.53|1981.33|1986.29|1980.09|1987.54|1981.34|1986.1|1979.9|34
1653343720000|2022-05-23 22:08:40|1986.08|1979.88|1986.31|1980.11|1986.31|1980.11|1985.73|1979.53|35
1653343730000|2022-05-23 22:08:50|1986.35|1980.15|1987.47|1981.27|1987.47|1981.27|1986.32|1980.12|39
1653343740000|2022-05-23 22:09:00|1987.43|1981.23|1986.46|1980.26|1987.88|1981.68|1986.46|1980.26|36
1653343750000|2022-05-23 22:09:10|1986.59|1980.39|1987.55|1981.35|1987.55|1981.35|1986.55|1980.35|36
1653343760000|2022-05-23 22:09:20|1987.85|1981.65|1986.96|1980.76|1987.85|1981.65|1986.96|1980.76|37
1653343770000|2022-05-23 22:09:30|1986.92|1980.72|1986.57|1980.37|1986.98|1980.78|1986.57|1980.37|32
1653343780000|2022-05-23 22:09:40|1986.65|1980.45|1986.72|1980.52|1986.86|1980.66|1986.45|1980.25|37
1653343790000|2022-05-23 22:09:50|1986.63|1980.43|1984.21|1978.01|1986.63|1980.43|1983.97|1977.77|35
1653343800000|2022-05-23 22:10:00|1984.17|1977.97|1984.61|1978.41|1984.78|1978.58|1983.97|1977.77|35
1653343810000|2022-05-23 22:10:10|1984.43|1978.23|1984.39|1978.19|1984.74|1978.54|1984.18|1977.98|32
1653343820000|2022-05-23 22:10:20|1984.5|1978.3|1984.66|1978.46|1984.68|1978.48|1984.33|1978.13|32
1653343830000|2022-05-23 22:10:30|1984.67|1978.47|1985.61|1979.41|1985.97|1979.77|1984.45|1978.25|39
1653343840000|2022-05-23 22:10:40|1985.63|1979.43|1985.68|1979.48|1986.4|1980.2|1985.46|1979.26|37
1653343850000|2022-05-23 22:10:50|1985.7|1979.5|1985.92|1979.72|1985.92|1979.72|1985.59|1979.39|33
1653343860000|2022-05-23 22:11:00|1985.93|1979.73|1987.12|1980.92|1987.23|1981.03|1985.93|1979.73|34
1653343870000|2022-05-23 22:11:10|1987.19|1980.99|1987.32|1981.12|1987.81|1981.61|1987.19|1980.99|32
1653343880000|2022-05-23 22:11:20|1987.33|1981.13|1987.33|1981.13|1988.07|1981.87|1987.29|1981.09|33
1653343890000|2022-05-23 22:11:30|1987.36|1981.16|1987.56|1981.36|1987.65|1981.45|1987.23|1981.03|32
1653343900000|2022-05-23 22:11:40|1987.65|1981.45|1987.65|1981.45|1987.65|1981.45|1987.36|1981.16|24
1653343910000|2022-05-23 22:11:50|1987.5|1981.3|1987.59|1981.39|1987.65|1981.45|1987.36|1981.16|28
1653343920000|2022-05-23 22:12:00|1987.46|1981.26|1987.79|1981.59|1987.79|1981.59|1987.42|1981.22|30
1653343930000|2022-05-23 22:12:10|1987.62|1981.42|1987.45|1981.25|1988.04|1981.84|1987.45|1981.25|35
1653343940000|2022-05-23 22:12:20|1987.49|1981.29|1987.34|1981.14|1987.52|1981.32|1987.13|1980.93|31
1653343950000|2022-05-23 22:12:30|1987.31|1981.11|1986.42|1980.22|1987.31|1981.11|1986.4|1980.2|28
1653343960000|2022-05-23 22:12:40|1986.43|1980.23|1987.03|1980.83|1987.09|1980.89|1986.14|1979.94|34
1653343970000|2022-05-23 22:12:50|1987.05|1980.85|1986.97|1980.77|1987.54|1981.34|1986.67|1980.47|35
1653343980000|2022-05-23 22:13:00|1986.95|1980.75|1986.83|1980.63|1987.26|1981.06|1986.57|1980.37|32
1653343990000|2022-05-23 22:13:10|1986.88|1980.68|1986.76|1980.56|1986.95|1980.75|1986.66|1980.46|27
1653344000000|2022-05-23 22:13:20|1986.74|1980.54|1986.95|1980.75|1986.95|1980.75|1986.47|1980.27|34
1653344010000|2022-05-23 22:13:30|1986.75|1980.55|1987.05|1980.85|1987.09|1980.89|1986.73|1980.53|31
1653344020000|2022-05-23 22:13:40|1986.92|1980.72|1986.98|1980.78|1986.98|1980.78|1986.75|1980.55|32
1653344030000|2022-05-23 22:13:50|1986.87|1980.67|1986.84|1980.64|1986.96|1980.76|1986.66|1980.46|32
1653344040000|2022-05-23 22:14:00|1986.9|1980.7|1986.88|1980.68|1987.34|1981.14|1986.82|1980.62|27
1653344050000|2022-05-23 22:14:10|1986.89|1980.69|1987.83|1981.63|1987.83|1981.63|1986.89|1980.69|26
1653344060000|2022-05-23 22:14:20|1987.91|1981.71|1989.1|1982.9|1989.96|1983.76|1987.88|1981.68|34
1653344070000|2022-05-23 22:14:30|1989.16|1982.96|1985.21|1979.01|1989.18|1982.98|1985.21|1979.01|38
1653344080000|2022-05-23 22:14:40|1985.38|1979.18|1985.88|1979.68|1986.41|1980.21|1985.25|1979.05|33
1653344090000|2022-05-23 22:14:50|1985.81|1979.61|1985.83|1979.63|1986.04|1979.84|1985.59|1979.39|35
1653344100000|2022-05-23 22:15:00|1985.92|1979.72|1985.93|1979.73|1986.1|1979.9|1985.76|1979.56|29
1653344110000|2022-05-23 22:15:10|1985.94|1979.74|1986.14|1979.94|1986.32|1980.12|1985.85|1979.65|29
1653344120000|2022-05-23 22:15:20|1986.05|1979.85|1985.8|1979.6|1986.15|1979.95|1985.79|1979.59|32
1653344130000|2022-05-23 22:15:30|1985.76|1979.56|1985.34|1979.14|1985.86|1979.66|1985.2|1979|29
1653344140000|2022-05-23 22:15:40|1985.35|1979.15|1985.37|1979.17|1985.5|1979.3|1985.34|1979.14|25
1653344150000|2022-05-23 22:15:50|1985.22|1979.02|1984.5|1978.3|1985.46|1979.26|1984.42|1978.22|31
1653344160000|2022-05-23 22:16:00|1984.53|1978.33|1985.19|1978.99|1985.28|1979.08|1984.49|1978.29|37
1653344170000|2022-05-23 22:16:10|1985.05|1978.85|1985.02|1978.82|1985.13|1978.93|1984.89|1978.69|35
1653344180000|2022-05-23 22:16:20|1985|1978.8|1984.84|1978.64|1985.25|1979.05|1984.71|1978.51|34
1653344190000|2022-05-23 22:16:30|1984.81|1978.61|1984.16|1977.96|1984.93|1978.73|1984.1|1977.9|34
1653344200000|2022-05-23 22:16:40|1984.14|1977.94|1983.93|1977.73|1984.21|1978.01|1983.49|1977.29|34
1653344210000|2022-05-23 22:16:50|1983.89|1977.69|1983.52|1977.32|1983.9|1977.7|1983.42|1977.22|29
1653344220000|2022-05-23 22:17:00|1983.5|1977.3|1983.68|1977.48|1983.73|1977.53|1983.45|1977.25|33
1653344230000|2022-05-23 22:17:10|1983.55|1977.35|1983.62|1977.42|1983.62|1977.42|1983.52|1977.32|30
1653344240000|2022-05-23 22:17:20|1983.6|1977.4|1983.52|1977.32|1983.6|1977.4|1983.4|1977.2|29
1653344250000|2022-05-23 22:17:30|1983.47|1977.27|1982.95|1976.75|1983.52|1977.32|1982.68|1976.48|26
1653344260000|2022-05-23 22:17:40|1982.98|1976.78|1982.57|1976.37|1983.1|1976.9|1982.14|1975.94|32
1653344270000|2022-05-23 22:17:50|1982.29|1976.09|1981.3|1975.1|1982.3|1976.1|1981.3|1975.1|32
1653344280000|2022-05-23 22:18:00|1981.29|1975.09|1982.38|1976.18|1982.38|1976.18|1981.15|1974.95|29
1653344290000|2022-05-23 22:18:10|1982.19|1975.99|1983.36|1977.16|1983.38|1977.18|1982.15|1975.95|31
1653344300000|2022-05-23 22:18:20|1983.35|1977.15|1982.64|1976.44|1983.35|1977.15|1982.51|1976.31|32
1653344310000|2022-05-23 22:18:30|1982.88|1976.68|1983.26|1977.06|1983.29|1977.09|1982.83|1976.63|31
1653344320000|2022-05-23 22:18:40|1983.31|1977.11|1982.97|1976.77|1983.33|1977.13|1980.78|1974.58|36
1653344330000|2022-05-23 22:18:50|1982.98|1976.78|1983.58|1977.38|1983.62|1977.42|1982.95|1976.75|33
1653344340000|2022-05-23 22:19:00|1983.3|1977.1|1983.35|1977.15|1983.8|1977.6|1983.3|1977.1|20
1653344350000|2022-05-23 22:19:10|1983.48|1977.28|1983.94|1977.74|1983.94|1977.74|1983.35|1977.15|29
1653344360000|2022-05-23 22:19:20|1983.89|1977.69|1983.56|1977.36|1983.97|1977.77|1983.14|1976.94|33
1653344370000|2022-05-23 22:19:30|1983.58|1977.38|1983.73|1977.53|1983.8|1977.6|1983.52|1977.32|25
1653344380000|2022-05-23 22:19:40|1983.72|1977.52|1984.59|1978.39|1984.59|1978.39|1983.67|1977.47|34
1653344390000|2022-05-23 22:19:50|1984.58|1978.38|1985.75|1979.55|1985.8|1979.6|1984.58|1978.38|32
1653344400000|2022-05-23 22:20:00|1985.74|1979.54|1986.24|1980.04|1986.24|1980.04|1985.69|1979.49|23
1653344410000|2022-05-23 22:20:10|1986|1979.8|1986.04|1979.84|1986.18|1979.98|1985.99|1979.79|22
1653344420000|2022-05-23 22:20:20|1986.08|1979.88|1986.02|1979.82|1986.18|1979.98|1985.99|1979.79|21
1653344430000|2022-05-23 22:20:30|1985.87|1979.67|1986.95|1980.75|1986.95|1980.75|1985.83|1979.63|27
1653344440000|2022-05-23 22:20:40|1987.04|1980.84|1987.12|1980.92|1987.35|1981.15|1986.99|1980.79|24
1653344450000|2022-05-23 22:20:50|1987.14|1980.94|1987.38|1981.18|1987.39|1981.19|1986.8|1980.6|18
1653344460000|2022-05-23 22:21:00|1987.37|1981.17|1987.27|1981.07|1987.85|1981.65|1986.9|1980.7|36
1653344470000|2022-05-23 22:21:10|1987.26|1981.06|1985.53|1979.33|1987.26|1981.06|1985.53|1979.33|36
1653344480000|2022-05-23 22:21:20|1985.48|1979.28|1984.83|1978.63|1985.57|1979.37|1984.83|1978.63|36
1653344490000|2022-05-23 22:21:30|1984.84|1978.64|1985.21|1979.01|1985.22|1979.02|1983.54|1977.34|38
1653344500000|2022-05-23 22:21:40|1985.14|1978.94|1984.9|1978.7|1985.22|1979.02|1984.64|1978.44|37
1653344510000|2022-05-23 22:21:50|1985.04|1978.84|1984.86|1978.66|1985.16|1978.96|1984.73|1978.53|38
1653344520000|2022-05-23 22:22:00|1984.87|1978.67|1985.37|1979.17|1985.39|1979.19|1984.81|1978.61|34
1653344530000|2022-05-23 22:22:10|1985.39|1979.19|1983.97|1977.77|1985.43|1979.23|1983.97|1977.77|34
1653344540000|2022-05-23 22:22:20|1983.96|1977.76|1984.52|1978.32|1984.76|1978.56|1983.79|1977.59|32
1653344550000|2022-05-23 22:22:30|1984.51|1978.31|1983.91|1977.71|1984.62|1978.42|1983.69|1977.49|35
1653344560000|2022-05-23 22:22:40|1984.18|1977.98|1983.98|1977.78|1984.54|1978.34|1983.98|1977.78|34
1653344570000|2022-05-23 22:22:50|1984|1977.8|1983.14|1976.94|1984.06|1977.86|1983.14|1976.94|35
1653344580000|2022-05-23 22:23:00|1983.12|1976.92|1983|1976.8|1983.91|1977.71|1982.8|1976.6|36
1653344590000|2022-05-23 22:23:10|1983.04|1976.84|1981.61|1975.41|1983.26|1977.06|1981.61|1975.41|37
1653344600000|2022-05-23 22:23:20|1981.34|1975.14|1981.29|1975.09|1981.44|1975.24|1980.19|1973.99|40
1653344610000|2022-05-23 22:23:30|1981.27|1975.07|1980.7|1974.5|1981.27|1975.07|1980.28|1974.08|35
1653344620000|2022-05-23 22:23:40|1980.68|1974.48|1979.61|1973.41|1980.75|1974.55|1979.47|1973.27|30
1653344630000|2022-05-23 22:23:50|1979.53|1973.33|1977.91|1971.71|1979.53|1973.33|1977.91|1971.71|34
1653344640000|2022-05-23 22:24:00|1977.84|1971.64|1971.49|1965.29|1977.84|1971.64|1971.49|1965.29|39
1653344650000|2022-05-23 22:24:10|1972.21|1966.01|1971.18|1964.98|1972.26|1966.06|1970.42|1964.22|40
1653344660000|2022-05-23 22:24:20|1971.27|1965.07|1970.45|1964.25|1971.87|1965.67|1970.45|1964.25|36
1653344670000|2022-05-23 22:24:30|1970.4|1964.2|1971.18|1964.98|1971.48|1965.28|1969.77|1963.57|39
1653344680000|2022-05-23 22:24:40|1971.61|1965.41|1973.75|1967.55|1973.75|1967.55|1971.52|1965.32|35
1653344690000|2022-05-23 22:24:50|1973.97|1967.77|1974.1|1967.9|1974.84|1968.64|1973.97|1967.77|35
1653344700000|2022-05-23 22:25:00|1974.02|1967.82|1974.31|1968.11|1974.79|1968.59|1974.02|1967.82|35
1653344710000|2022-05-23 22:25:10|1974.32|1968.12|1975.23|1969.03|1976.02|1969.82|1974.32|1968.12|34
1653344720000|2022-05-23 22:25:20|1975.21|1969.01|1974.22|1968.02|1975.4|1969.2|1974.22|1968.02|36
1653344730000|2022-05-23 22:25:30|1974.03|1967.83|1972.47|1966.27|1974.03|1967.83|1972.47|1966.27|36
1653344740000|2022-05-23 22:25:40|1972.42|1966.22|1972.61|1966.41|1973.66|1967.46|1972.41|1966.21|37
1653344750000|2022-05-23 22:25:50|1972.67|1966.47|1973|1966.8|1973.09|1966.89|1971.79|1965.59|38
1653344760000|2022-05-23 22:26:00|1972.8|1966.6|1971.16|1964.96|1972.86|1966.66|1971.16|1964.96|32
1653344770000|2022-05-23 22:26:10|1971.19|1964.99|1971.3|1965.1|1971.5|1965.3|1970.52|1964.32|36
1653344780000|2022-05-23 22:26:20|1971.26|1965.06|1969.88|1963.68|1971.42|1965.22|1969.78|1963.58|39
1653344790000|2022-05-23 22:26:30|1969.93|1963.73|1971.11|1964.91|1971.21|1965.01|1969.85|1963.65|36
1653344800000|2022-05-23 22:26:40|1971.35|1965.15|1972.12|1965.92|1972.12|1965.92|1970.99|1964.79|36
1653344810000|2022-05-23 22:26:50|1972.21|1966.01|1970.92|1964.72|1972.64|1966.44|1970.91|1964.71|36
1653344820000|2022-05-23 22:27:00|1970.81|1964.61|1970.43|1964.23|1971.54|1965.34|1969.92|1963.72|37
1653344830000|2022-05-23 22:27:10|1970.3|1964.1|1970.26|1964.06|1970.52|1964.32|1969.83|1963.63|24
1653344840000|2022-05-23 22:27:20|1970.44|1964.24|1969.2|1963|1970.47|1964.27|1969.2|1963|36
1653344850000|2022-05-23 22:27:30|1969.22|1963.02|1969.28|1963.08|1969.54|1963.34|1968.99|1962.79|29
1653344860000|2022-05-23 22:27:40|1969.27|1963.07|1969.31|1963.11|1969.48|1963.28|1968.8|1962.6|33
1653344870000|2022-05-23 22:27:50|1969.29|1963.09|1968.95|1962.75|1969.64|1963.44|1968.82|1962.62|34
1653344880000|2022-05-23 22:28:00|1969.11|1962.91|1969.3|1963.1|1969.51|1963.31|1968.6|1962.4|37
1653344890000|2022-05-23 22:28:10|1969.23|1963.03|1968.52|1962.32|1969.43|1963.23|1968.52|1962.32|29
1653344900000|2022-05-23 22:28:20|1968.58|1962.38|1970.22|1964.02|1970.31|1964.11|1968.58|1962.38|32
1653344910000|2022-05-23 22:28:30|1970.33|1964.13|1971.48|1965.28|1971.64|1965.44|1970.12|1963.92|37
1653344920000|2022-05-23 22:28:40|1971.57|1965.37|1970.64|1964.44|1972.2|1966|1970.46|1964.26|37
1653344930000|2022-05-23 22:28:50|1970.65|1964.45|1970.04|1963.84|1970.78|1964.58|1970.04|1963.84|36
1653344940000|2022-05-23 22:29:00|1970.03|1963.83|1970.58|1964.38|1970.86|1964.66|1970.03|1963.83|32
1653344950000|2022-05-23 22:29:10|1970.32|1964.12|1972.15|1965.95|1972.15|1965.95|1970.3|1964.1|34
1653344960000|2022-05-23 22:29:20|1972.01|1965.81|1972.22|1966.02|1972.66|1966.46|1971.8|1965.6|37
1653344970000|2022-05-23 22:29:30|1972.3|1966.1|1972.05|1965.85|1972.3|1966.1|1971.73|1965.53|22
1653344980000|2022-05-23 22:29:40|1972.14|1965.94|1972.17|1965.97|1972.29|1966.09|1971.86|1965.66|22
1653344990000|2022-05-23 22:29:50|1972.16|1965.96|1971.15|1964.95|1972.27|1966.07|1971.15|1964.95|36
1653345000000|2022-05-23 22:30:00|1971.35|1965.15|1971.91|1965.71|1971.99|1965.79|1971.15|1964.95|37
1653345010000|2022-05-23 22:30:10|1971.86|1965.66|1972.76|1966.56|1972.8|1966.6|1971.83|1965.63|35
1653345020000|2022-05-23 22:30:20|1972.74|1966.54|1973.34|1967.14|1973.54|1967.34|1972.74|1966.54|32
1653345030000|2022-05-23 22:30:30|1973.49|1967.29|1974.39|1968.19|1974.39|1968.19|1973.33|1967.13|38
1653345040000|2022-05-23 22:30:40|1974.41|1968.21|1972.65|1966.45|1974.51|1968.31|1972.64|1966.44|35
1653345050000|2022-05-23 22:30:50|1972.57|1966.37|1972.3|1966.1|1972.8|1966.6|1972.29|1966.09|31
1653345060000|2022-05-23 22:31:00|1972.38|1966.18|1972.76|1966.56|1972.9|1966.7|1972.31|1966.11|34
1653345070000|2022-05-23 22:31:10|1972.73|1966.53|1971.9|1965.7|1972.74|1966.54|1971.9|1965.7|28
1653345080000|2022-05-23 22:31:20|1971.65|1965.45|1971.39|1965.19|1971.65|1965.45|1970.96|1964.76|25
1653345090000|2022-05-23 22:31:30|1971.41|1965.21|1970.56|1964.36|1971.5|1965.3|1970.27|1964.07|30
1653345100000|2022-05-23 22:31:40|1970.91|1964.71|1970.86|1964.66|1972.18|1965.98|1970.86|1964.66|34
1653345110000|2022-05-23 22:31:50|1970.9|1964.7|1970.94|1964.74|1971.03|1964.83|1970.3|1964.1|35
1653345120000|2022-05-23 22:32:00|1970.4|1964.2|1970.82|1964.62|1970.92|1964.72|1970.18|1963.98|37
1653345130000|2022-05-23 22:32:10|1970.79|1964.59|1969.83|1963.63|1970.85|1964.65|1969.83|1963.63|36
1653345140000|2022-05-23 22:32:20|1969.71|1963.51|1968.76|1962.56|1969.72|1963.52|1968.74|1962.54|35
1653345150000|2022-05-23 22:32:30|1968.64|1962.44|1968.26|1962.06|1968.64|1962.44|1967.59|1961.39|37
1653345160000|2022-05-23 22:32:40|1968.45|1962.25|1966.51|1960.31|1968.5|1962.3|1966.51|1960.31|23
1653345170000|2022-05-23 22:32:50|1966.67|1960.47|1966.78|1960.58|1967.33|1961.13|1966.67|1960.47|28
1653345180000|2022-05-23 22:33:00|1966.83|1960.63|1967.06|1960.86|1967.06|1960.86|1966.6|1960.4|18
1653345190000|2022-05-23 22:33:10|1967.04|1960.84|1967.84|1961.64|1967.98|1961.78|1966.94|1960.74|31
1653345200000|2022-05-23 22:33:20|1967.92|1961.72|1968.36|1962.16|1968.36|1962.16|1967.87|1961.67|30
1653345210000|2022-05-23 22:33:30|1968.32|1962.12|1966.7|1960.5|1968.32|1962.12|1966.66|1960.46|20
1653345220000|2022-05-23 22:33:40|1966.71|1960.51|1963.36|1957.16|1966.71|1960.51|1963.07|1956.87|30
1653345230000|2022-05-23 22:33:50|1963.28|1957.08|1961.51|1955.31|1963.28|1957.08|1960.02|1953.82|37
1653345240000|2022-05-23 22:34:00|1961.6|1955.4|1961.27|1955.07|1961.6|1955.4|1959.93|1953.73|37
1653345250000|2022-05-23 22:34:10|1961.25|1955.05|1962.16|1955.96|1962.23|1956.03|1961.07|1954.87|35
1653345260000|2022-05-23 22:34:20|1962.11|1955.91|1962.07|1955.87|1962.28|1956.08|1961.32|1955.12|34
1653345270000|2022-05-23 22:34:30|1962.04|1955.84|1963.01|1956.81|1963.01|1956.81|1962.04|1955.84|36
1653345280000|2022-05-23 22:34:40|1963.11|1956.91|1964.11|1957.91|1964.11|1957.91|1963.11|1956.91|29
1653345290000|2022-05-23 22:34:50|1964.22|1958.02|1965.27|1959.07|1965.39|1959.19|1964.22|1958.02|33
1653345300000|2022-05-23 22:35:00|1965.23|1959.03|1963.47|1957.27|1965.28|1959.08|1963.22|1957.02|33
1653345310000|2022-05-23 22:35:10|1963.83|1957.63|1964.1|1957.9|1964.74|1958.54|1963.83|1957.63|35
1653345320000|2022-05-23 22:35:20|1964.12|1957.92|1964.05|1957.85|1964.12|1957.92|1963.76|1957.56|30
1653345330000|2022-05-23 22:35:30|1964.06|1957.86|1963.54|1957.34|1964.16|1957.96|1963.41|1957.21|33
1653345340000|2022-05-23 22:35:40|1963.4|1957.2|1963.16|1956.96|1963.82|1957.62|1963.16|1956.96|33
1653345350000|2022-05-23 22:35:50|1963.36|1957.16|1962.75|1956.55|1963.36|1957.16|1962.75|1956.55|32
1653345360000|2022-05-23 22:36:00|1962.8|1956.6|1965.19|1958.99|1965.2|1959|1962.73|1956.53|39
1653345370000|2022-05-23 22:36:10|1965.23|1959.03|1965.35|1959.15|1965.68|1959.48|1965.23|1959.03|30
1653345380000|2022-05-23 22:36:20|1965.36|1959.16|1965.45|1959.25|1965.62|1959.42|1965.15|1958.95|34
1653345390000|2022-05-23 22:36:30|1965.58|1959.38|1966.96|1960.76|1966.96|1960.76|1965.58|1959.38|32
1653345400000|2022-05-23 22:36:40|1967.06|1960.86|1967.42|1961.22|1967.74|1961.54|1967.06|1960.86|37
1653345410000|2022-05-23 22:36:50|1967.36|1961.16|1968.58|1962.38|1968.58|1962.38|1967.36|1961.16|30
1653345420000|2022-05-23 22:37:00|1968.69|1962.49|1970.75|1964.55|1970.75|1964.55|1968.69|1962.49|31
1653345430000|2022-05-23 22:37:10|1970.55|1964.35|1970.49|1964.29|1970.87|1964.67|1970.16|1963.96|32
1653345440000|2022-05-23 22:37:20|1970.42|1964.22|1970.94|1964.74|1971.11|1964.91|1970.42|1964.22|31
1653345450000|2022-05-23 22:37:30|1970.93|1964.73|1970.95|1964.75|1971.23|1965.03|1970.88|1964.68|29
1653345460000|2022-05-23 22:37:40|1970.97|1964.77|1971.17|1964.97|1971.6|1965.4|1970.95|1964.75|25
1653345470000|2022-05-23 22:37:50|1971.18|1964.98|1970.63|1964.43|1971.39|1965.19|1970.63|1964.43|35
1653345480000|2022-05-23 22:38:00|1970.77|1964.57|1970.9|1964.7|1971.26|1965.06|1970.75|1964.55|31
1653345490000|2022-05-23 22:38:10|1970.92|1964.72|1972.01|1965.81|1972.01|1965.81|1970.87|1964.67|35
1653345500000|2022-05-23 22:38:20|1972.24|1966.04|1973.76|1967.56|1973.76|1967.56|1972.24|1966.04|38
1653345510000|2022-05-23 22:38:30|1974.08|1967.88|1973.75|1967.55|1974.32|1968.12|1973.68|1967.48|36
1653345520000|2022-05-23 22:38:40|1973.87|1967.67|1974.69|1968.49|1974.69|1968.49|1973.78|1967.58|36
1653345530000|2022-05-23 22:38:50|1974.68|1968.48|1974.7|1968.5|1975.72|1969.52|1974.68|1968.48|36
1653345540000|2022-05-23 22:39:00|1974.99|1968.79|1976|1969.8|1976.45|1970.25|1974.71|1968.51|32
1653345550000|2022-05-23 22:39:10|1976.01|1969.81|1976.07|1969.87|1976.7|1970.5|1975.56|1969.36|34
1653345560000|2022-05-23 22:39:20|1975.71|1969.51|1973.54|1967.34|1975.71|1969.51|1973.33|1967.13|40
1653345570000|2022-05-23 22:39:30|1973.79|1967.59|1973.68|1967.48|1973.83|1967.63|1973.4|1967.2|34
1653345580000|2022-05-23 22:39:40|1973.67|1967.47|1973.57|1967.37|1973.94|1967.74|1973.47|1967.27|35
1653345590000|2022-05-23 22:39:50|1973.54|1967.34|1974.53|1968.33|1974.61|1968.41|1973.23|1967.03|36
1653345600000|2022-05-23 22:40:00|1974.51|1968.31|1976.14|1969.94|1976.21|1970.01|1974.4|1968.2|36
1653345610000|2022-05-23 22:40:10|1976.25|1970.05|1976.83|1970.63|1977.51|1971.31|1976.25|1970.05|37
1653345620000|2022-05-23 22:40:20|1976.53|1970.33|1975.66|1969.46|1976.66|1970.46|1975.66|1969.46|37
1653345630000|2022-05-23 22:40:30|1975.88|1969.68|1974.17|1967.97|1975.93|1969.73|1974.17|1967.97|40
1653345640000|2022-05-23 22:40:40|1974.18|1967.98|1974.9|1968.7|1974.93|1968.73|1974.04|1967.84|35
1653345650000|2022-05-23 22:40:50|1974.95|1968.75|1974.65|1968.45|1974.97|1968.77|1974.38|1968.18|34
1653345660000|2022-05-23 22:41:00|1974.66|1968.46|1975.1|1968.9|1975.28|1969.08|1974.57|1968.37|33
1653345670000|2022-05-23 22:41:10|1975.19|1968.99|1975.71|1969.51|1975.71|1969.51|1974.98|1968.78|34
1653345680000|2022-05-23 22:41:20|1975.47|1969.27|1975.59|1969.39|1975.82|1969.62|1975.45|1969.25|37
1653345690000|2022-05-23 22:41:30|1975.58|1969.38|1974.72|1968.52|1975.8|1969.6|1974.71|1968.51|35
1653345700000|2022-05-23 22:41:40|1974.84|1968.64|1973.91|1967.71|1974.92|1968.72|1973.91|1967.71|34
1653345710000|2022-05-23 22:41:50|1973.82|1967.62|1973.92|1967.72|1974.13|1967.93|1973.75|1967.55|34
1653345720000|2022-05-23 22:42:00|1973.9|1967.7|1974.85|1968.65|1974.85|1968.65|1973.9|1967.7|36
1653345730000|2022-05-23 22:42:10|1975.03|1968.83|1975.88|1969.68|1976.41|1970.21|1974.91|1968.71|33
1653345740000|2022-05-23 22:42:20|1975.91|1969.71|1975.92|1969.72|1976.12|1969.92|1975.7|1969.5|35
1653345750000|2022-05-23 22:42:30|1975.98|1969.78|1974.98|1968.78|1976.23|1970.03|1974.87|1968.67|35
1653345760000|2022-05-23 22:42:40|1974.99|1968.79|1974.95|1968.75|1975.24|1969.04|1974.81|1968.61|36
1653345770000|2022-05-23 22:42:50|1975.11|1968.91|1974.97|1968.77|1975.2|1969|1974.81|1968.61|38
1653345780000|2022-05-23 22:43:00|1975.04|1968.84|1974.39|1968.19|1975.11|1968.91|1973.86|1967.66|35
1653345790000|2022-05-23 22:43:10|1974.4|1968.2|1974.95|1968.75|1975.18|1968.98|1974.33|1968.13|35
1653345800000|2022-05-23 22:43:20|1974.94|1968.74|1974.8|1968.6|1975.14|1968.94|1974.75|1968.55|31
1653345810000|2022-05-23 22:43:30|1974.78|1968.58|1974.42|1968.22|1974.95|1968.75|1974.42|1968.22|37
1653345820000|2022-05-23 22:43:40|1974.45|1968.25|1973.78|1967.58|1974.53|1968.33|1973.48|1967.28|33
1653345830000|2022-05-23 22:43:50|1973.77|1967.57|1973.75|1967.55|1974.14|1967.94|1973.54|1967.34|35
1653345840000|2022-05-23 22:44:00|1973.79|1967.59|1975.07|1968.87|1975.46|1969.26|1973.79|1967.59|33
1653345850000|2022-05-23 22:44:10|1975.1|1968.9|1974.97|1968.77|1975.22|1969.02|1974.91|1968.71|33
1653345860000|2022-05-23 22:44:20|1975.11|1968.91|1975.33|1969.13|1975.33|1969.13|1974.92|1968.72|27
1653345870000|2022-05-23 22:44:30|1975.21|1969.01|1975.41|1969.21|1975.51|1969.31|1975.12|1968.92|29
1653345880000|2022-05-23 22:44:40|1975.28|1969.08|1974.43|1968.23|1975.31|1969.11|1974.32|1968.12|37
1653345890000|2022-05-23 22:44:50|1974.52|1968.32|1974.43|1968.23|1974.65|1968.45|1974.34|1968.14|23
1653345900000|2022-05-23 22:45:00|1974.42|1968.22|1976.79|1970.59|1976.79|1970.59|1974.28|1968.08|32
1653345910000|2022-05-23 22:45:10|1976.56|1970.36|1976.56|1970.36|1976.84|1970.64|1976.28|1970.08|36
1653345920000|2022-05-23 22:45:20|1976.27|1970.07|1976.18|1969.98|1976.33|1970.13|1975.83|1969.63|36
1653345930000|2022-05-23 22:45:30|1976.02|1969.82|1976.58|1970.38|1977.04|1970.84|1976.02|1969.82|34
1653345940000|2022-05-23 22:45:40|1976.81|1970.61|1976.86|1970.66|1977.04|1970.84|1976.5|1970.3|34
1653345950000|2022-05-23 22:45:50|1976.89|1970.69|1977|1970.8|1977.01|1970.81|1976.67|1970.47|27
1653345960000|2022-05-23 22:46:00|1977.01|1970.81|1977.34|1971.14|1977.35|1971.15|1976.83|1970.63|34
1653345970000|2022-05-23 22:46:10|1977.33|1971.13|1977.36|1971.16|1977.39|1971.19|1977.02|1970.82|32
1653345980000|2022-05-23 22:46:20|1977.32|1971.12|1977.84|1971.64|1977.89|1971.69|1977.17|1970.97|31
1653345990000|2022-05-23 22:46:30|1977.85|1971.65|1976.76|1970.56|1977.86|1971.66|1976.48|1970.28|33
1653346000000|2022-05-23 22:46:40|1976.92|1970.72|1976.48|1970.28|1977.11|1970.91|1976.47|1970.27|37
1653346010000|2022-05-23 22:46:50|1976.66|1970.46|1976.01|1969.81|1976.88|1970.68|1975.97|1969.77|33
1653346020000|2022-05-23 22:47:00|1976.07|1969.87|1975.84|1969.64|1976.07|1969.87|1975.47|1969.27|28
1653346030000|2022-05-23 22:47:10|1975.85|1969.65|1976.05|1969.85|1976.12|1969.92|1975.81|1969.61|30
1653346040000|2022-05-23 22:47:20|1975.9|1969.7|1975.04|1968.84|1975.98|1969.78|1974.97|1968.77|31
1653346050000|2022-05-23 22:47:30|1974.95|1968.75|1976.44|1970.24|1976.44|1970.24|1974.93|1968.73|36
1653346060000|2022-05-23 22:47:40|1976.47|1970.27|1976.17|1969.97|1976.47|1970.27|1976.17|1969.97|31
1653346070000|2022-05-23 22:47:50|1976.14|1969.94|1976.56|1970.36|1976.56|1970.36|1976.07|1969.87|33
1653346080000|2022-05-23 22:48:00|1976.52|1970.32|1976.18|1969.98|1976.52|1970.32|1976.18|1969.98|32
1653346090000|2022-05-23 22:48:10|1976.47|1970.27|1976.48|1970.28|1976.55|1970.35|1976.15|1969.95|29
1653346100000|2022-05-23 22:48:20|1976.39|1970.19|1977.93|1971.73|1977.93|1971.73|1976.39|1970.19|29
1653346110000|2022-05-23 22:48:30|1978.03|1971.83|1976.91|1970.71|1978.09|1971.89|1976.89|1970.69|39
1653346120000|2022-05-23 22:48:40|1976.81|1970.61|1976.67|1970.47|1976.85|1970.65|1976.5|1970.3|29
1653346130000|2022-05-23 22:48:50|1976.63|1970.43|1976.81|1970.61|1976.86|1970.66|1976.63|1970.43|30
1653346140000|2022-05-23 22:49:00|1976.82|1970.62|1976.64|1970.44|1976.83|1970.63|1976.43|1970.23|34
1653346150000|2022-05-23 22:49:10|1976.77|1970.57|1975.65|1969.45|1976.77|1970.57|1975.63|1969.43|36
1653346160000|2022-05-23 22:49:20|1975.44|1969.24|1974.95|1968.75|1975.74|1969.54|1974.95|1968.75|26
1653346170000|2022-05-23 22:49:30|1975.05|1968.85|1974.73|1968.53|1975.06|1968.86|1974.31|1968.11|33
1653346180000|2022-05-23 22:49:40|1974.6|1968.4|1976.03|1969.83|1976.16|1969.96|1974.33|1968.13|38
1653346190000|2022-05-23 22:49:50|1976.06|1969.86|1975.88|1969.68|1976.09|1969.89|1975.73|1969.53|38
1653346200000|2022-05-23 22:50:00|1975.9|1969.7|1975.75|1969.55|1976.14|1969.94|1975.75|1969.55|36
1653346210000|2022-05-23 22:50:10|1975.76|1969.56|1974.37|1968.17|1975.77|1969.57|1974.16|1967.96|37
1653346220000|2022-05-23 22:50:20|1974.44|1968.24|1975.11|1968.91|1975.11|1968.91|1974.29|1968.09|35
1653346230000|2022-05-23 22:50:30|1974.65|1968.45|1974.54|1968.34|1974.73|1968.53|1974.43|1968.23|38
1653346240000|2022-05-23 22:50:40|1974.5|1968.3|1974.84|1968.64|1974.84|1968.64|1974.46|1968.26|29
1653346250000|2022-05-23 22:50:50|1974.9|1968.7|1975.12|1968.92|1975.12|1968.92|1974.55|1968.35|37
1653346260000|2022-05-23 22:51:00|1974.93|1968.73|1974.35|1968.15|1975.12|1968.92|1974.15|1967.95|35
1653346270000|2022-05-23 22:51:10|1974.22|1968.02|1974.58|1968.38|1974.58|1968.38|1974.12|1967.92|36
1653346280000|2022-05-23 22:51:20|1974.52|1968.32|1976.04|1969.84|1976.04|1969.84|1974|1967.8|33
1653346290000|2022-05-23 22:51:30|1976.94|1970.74|1976.75|1970.55|1977.02|1970.82|1976.48|1970.28|36
1653346300000|2022-05-23 22:51:40|1976.77|1970.57|1976.97|1970.77|1977.05|1970.85|1976.68|1970.48|35
1653346310000|2022-05-23 22:51:50|1976.98|1970.78|1976.32|1970.12|1977.34|1971.14|1976.32|1970.12|32
1653346320000|2022-05-23 22:52:00|1976.25|1970.05|1976.25|1970.05|1976.32|1970.12|1976.08|1969.88|31
1653346330000|2022-05-23 22:52:10|1975.91|1969.71|1975.76|1969.56|1976.25|1970.05|1975.76|1969.56|35
1653346340000|2022-05-23 22:52:20|1975.81|1969.61|1976.08|1969.88|1976.08|1969.88|1975.76|1969.56|30
1653346350000|2022-05-23 22:52:30|1976.1|1969.9|1976.29|1970.09|1976.57|1970.37|1976.07|1969.87|33
1653346360000|2022-05-23 22:52:40|1976.4|1970.2|1976.33|1970.13|1976.42|1970.22|1976.18|1969.98|28
1653346370000|2022-05-23 22:52:50|1976.35|1970.15|1976.1|1969.9|1976.35|1970.15|1976.06|1969.86|30
1653346380000|2022-05-23 22:53:00|1976.32|1970.12|1976.55|1970.35|1976.58|1970.38|1975.96|1969.76|36
1653346390000|2022-05-23 22:53:10|1976.5|1970.3|1977.61|1971.41|1977.61|1971.41|1976.5|1970.3|35
1653346400000|2022-05-23 22:53:20|1977.63|1971.43|1976.91|1970.71|1977.68|1971.48|1976.84|1970.64|37
1653346410000|2022-05-23 22:53:30|1977.02|1970.82|1977.2|1971|1977.21|1971.01|1976.94|1970.74|32
1653346420000|2022-05-23 22:53:40|1977.19|1970.99|1977.13|1970.93|1977.26|1971.06|1977.01|1970.81|33
1653346430000|2022-05-23 22:53:50|1977.15|1970.95|1977.05|1970.85|1977.17|1970.97|1977.04|1970.84|28
1653346440000|2022-05-23 22:54:00|1977.01|1970.81|1977.21|1971.01|1977.33|1971.13|1976.99|1970.79|33
1653346450000|2022-05-23 22:54:10|1977.17|1970.97|1977.41|1971.21|1977.47|1971.27|1977.17|1970.97|26
1653346460000|2022-05-23 22:54:20|1977.47|1971.27|1978.02|1971.82|1978.07|1971.87|1977.33|1971.13|34
1653346470000|2022-05-23 22:54:30|1977.99|1971.79|1978.36|1972.16|1978.49|1972.29|1977.99|1971.79|30
1653346480000|2022-05-23 22:54:40|1978.35|1972.15|1979.1|1972.9|1979.24|1973.04|1978.08|1971.88|33
1653346490000|2022-05-23 22:54:50|1978.93|1972.73|1979.24|1973.04|1979.37|1973.17|1978.93|1972.73|32
1653346500000|2022-05-23 22:55:00|1979.25|1973.05|1978.04|1971.84|1979.35|1973.15|1977.72|1971.52|34
1653346510000|2022-05-23 22:55:10|1978.08|1971.88|1978.38|1972.18|1978.38|1972.18|1977.83|1971.63|32
1653346520000|2022-05-23 22:55:20|1978.39|1972.19|1978.04|1971.84|1978.4|1972.2|1978.01|1971.81|35
1653346530000|2022-05-23 22:55:30|1978.27|1972.07|1977.93|1971.73|1978.27|1972.07|1977.74|1971.54|31
1653346540000|2022-05-23 22:55:40|1977.95|1971.75|1978.26|1972.06|1978.27|1972.07|1977.88|1971.68|23
1653346550000|2022-05-23 22:55:50|1978.27|1972.07|1978.65|1972.45|1978.76|1972.56|1978.18|1971.98|34
1653346560000|2022-05-23 22:56:00|1978.74|1972.54|1978.37|1972.17|1979.91|1973.71|1978.37|1972.17|38
1653346570000|2022-05-23 22:56:10|1978.35|1972.15|1978.77|1972.57|1978.77|1972.57|1978.32|1972.12|31
1653346580000|2022-05-23 22:56:20|1978.72|1972.52|1978.2|1972|1978.78|1972.58|1978.2|1972|33
1653346590000|2022-05-23 22:56:30|1978.35|1972.15|1978.01|1971.81|1978.48|1972.28|1977.94|1971.74|32
1653346600000|2022-05-23 22:56:40|1978.24|1972.04|1978.15|1971.95|1978.48|1972.28|1978.13|1971.93|30
1653346610000|2022-05-23 22:56:50|1978.19|1971.99|1978.17|1971.97|1978.36|1972.16|1978.14|1971.94|37
1653346620000|2022-05-23 22:57:00|1978.16|1971.96|1978.46|1972.26|1978.76|1972.56|1978.11|1971.91|31
1653346630000|2022-05-23 22:57:10|1978.5|1972.3|1978.48|1972.28|1978.65|1972.45|1978.35|1972.15|34
1653346640000|2022-05-23 22:57:20|1978.61|1972.41|1978.52|1972.32|1978.65|1972.45|1978.34|1972.14|30
1653346650000|2022-05-23 22:57:30|1978.53|1972.33|1978.61|1972.41|1978.65|1972.45|1978.37|1972.17|32
1653346660000|2022-05-23 22:57:40|1978.57|1972.37|1979.01|1972.81|1979.01|1972.81|1978.34|1972.14|35
1653346670000|2022-05-23 22:57:50|1979.04|1972.84|1979.12|1972.92|1979.58|1973.38|1979.04|1972.84|31
1653346680000|2022-05-23 22:58:00|1979.11|1972.91|1979.17|1972.97|1979.39|1973.19|1979.04|1972.84|33
1653346690000|2022-05-23 22:58:10|1979.24|1973.04|1979.25|1973.05|1979.35|1973.15|1979.05|1972.85|33
1653346700000|2022-05-23 22:58:20|1979.34|1973.14|1979.52|1973.32|1979.59|1973.39|1979.28|1973.08|29
1653346710000|2022-05-23 22:58:30|1979.55|1973.35|1979.63|1973.43|1979.68|1973.48|1979.38|1973.18|25
1653346720000|2022-05-23 22:58:40|1979.64|1973.44|1981.59|1975.39|1981.59|1975.39|1979.5|1973.3|21
1653346730000|2022-05-23 22:58:50|1981.62|1975.42|1979.23|1973.03|1981.67|1975.47|1978.92|1972.72|33
1653346740000|2022-05-23 22:59:00|1979.21|1973.01|1979.13|1972.93|1979.26|1973.06|1978.96|1972.76|30
1653346750000|2022-05-23 22:59:10|1979.18|1972.98|1979.03|1972.83|1979.29|1973.09|1978.9|1972.7|29
1653346760000|2022-05-23 22:59:20|1979.13|1972.93|1978.98|1972.78|1979.21|1973.01|1978.88|1972.68|27
1653346770000|2022-05-23 22:59:30|1979|1972.8|1978.94|1972.74|1979.07|1972.87|1978.81|1972.61|23
1653346780000|2022-05-23 22:59:40|1978.9|1972.7|1979.27|1973.07|1979.49|1973.29|1978.89|1972.69|32
1653346790000|2022-05-23 22:59:50|1979.32|1973.12|1979.06|1972.86|1979.32|1973.12|1978.87|1972.67|21
1653346800000|2022-05-23 23:00:00|1979.07|1972.87|1977.16|1970.96|1979.09|1972.89|1977.16|1970.96|37
1653346810000|2022-05-23 23:00:10|1977.15|1970.95|1977.36|1971.16|1977.45|1971.25|1977.08|1970.88|30
1653346820000|2022-05-23 23:00:20|1977.35|1971.15|1976.97|1970.77|1977.69|1971.49|1976.92|1970.72|36
1653346830000|2022-05-23 23:00:30|1976.66|1970.46|1975.92|1969.72|1976.71|1970.51|1975.64|1969.44|37
1653346840000|2022-05-23 23:00:40|1975.91|1969.71|1975.71|1969.51|1976.02|1969.82|1975.66|1969.46|32
1653346850000|2022-05-23 23:00:50|1975.77|1969.57|1975.81|1969.61|1975.93|1969.73|1975.24|1969.04|29
1653346860000|2022-05-23 23:01:00|1975.8|1969.6|1975.46|1969.26|1975.81|1969.61|1975.34|1969.14|30
1653346870000|2022-05-23 23:01:10|1975.49|1969.29|1975.87|1969.67|1975.88|1969.68|1975.41|1969.21|31
1653346880000|2022-05-23 23:01:20|1975.57|1969.37|1975.69|1969.49|1975.89|1969.69|1975.57|1969.37|31
1653346890000|2022-05-23 23:01:30|1975.75|1969.55|1975.26|1969.06|1975.84|1969.64|1975.26|1969.06|36
1653346900000|2022-05-23 23:01:40|1975.27|1969.07|1973.78|1967.58|1975.29|1969.09|1973.77|1967.57|33
1653346910000|2022-05-23 23:01:50|1973.85|1967.65|1975.1|1968.9|1975.25|1969.05|1973.76|1967.56|34
1653346920000|2022-05-23 23:02:00|1975.18|1968.98|1975.25|1969.05|1975.32|1969.12|1975.11|1968.91|31
1653346930000|2022-05-23 23:02:10|1975.27|1969.07|1975.31|1969.11|1975.37|1969.17|1975.17|1968.97|31
1653346940000|2022-05-23 23:02:20|1975.14|1968.94|1973.96|1967.76|1975.14|1968.94|1973.93|1967.73|33
1653346950000|2022-05-23 23:02:30|1973.98|1967.78|1974.99|1968.79|1975.02|1968.82|1973.98|1967.78|37
1653346960000|2022-05-23 23:02:40|1975.03|1968.83|1976|1969.8|1977|1970.8|1974.6|1968.4|37
1653346970000|2022-05-23 23:02:50|1975.93|1969.73|1975.02|1968.82|1975.97|1969.77|1974.97|1968.77|34
1653346980000|2022-05-23 23:03:00|1974.97|1968.77|1974.54|1968.34|1974.97|1968.77|1974.47|1968.27|30
1653346990000|2022-05-23 23:03:10|1974.55|1968.35|1974.93|1968.73|1975.06|1968.86|1974.52|1968.32|21
1653347000000|2022-05-23 23:03:20|1974.91|1968.71|1974.59|1968.39|1975.2|1969|1974.56|1968.36|33
1653347010000|2022-05-23 23:03:30|1974.57|1968.37|1974.84|1968.64|1975.02|1968.82|1974.57|1968.37|32
1653347020000|2022-05-23 23:03:40|1974.87|1968.67|1975.06|1968.86|1975.06|1968.86|1974.61|1968.41|35
1653347030000|2022-05-23 23:03:50|1975.04|1968.84|1975.24|1969.04|1975.24|1969.04|1974.86|1968.66|34
1653347040000|2022-05-23 23:04:00|1975.32|1969.12|1974.37|1968.17|1975.47|1969.27|1974.17|1967.97|37
1653347050000|2022-05-23 23:04:10|1974.48|1968.28|1974.43|1968.23|1974.51|1968.31|1974.19|1967.99|32
1653347060000|2022-05-23 23:04:20|1974.34|1968.14|1974.35|1968.15|1974.53|1968.33|1974.28|1968.08|28
1653347070000|2022-05-23 23:04:30|1974.44|1968.24|1974.26|1968.06|1974.62|1968.42|1974.26|1968.06|30
1653347080000|2022-05-23 23:04:40|1974.31|1968.11|1974.46|1968.26|1974.57|1968.37|1974.31|1968.11|25
1653347090000|2022-05-23 23:04:50|1974.34|1968.14|1974.25|1968.05|1974.5|1968.3|1974.17|1967.97|36
1653347100000|2022-05-23 23:05:00|1974.27|1968.07|1974.26|1968.06|1974.37|1968.17|1973.8|1967.6|37
1653347110000|2022-05-23 23:05:10|1974.34|1968.14|1973.97|1967.77|1974.34|1968.14|1973.73|1967.53|37
1653347120000|2022-05-23 23:05:20|1974.08|1967.88|1974.2|1968|1974.24|1968.04|1974.07|1967.87|25
1653347130000|2022-05-23 23:05:30|1974.14|1967.94|1973.59|1967.39|1974.26|1968.06|1973.3|1967.1|33
1653347140000|2022-05-23 23:05:40|1973.46|1967.26|1973.54|1967.34|1973.64|1967.44|1973.13|1966.93|28
1653347150000|2022-05-23 23:05:50|1973.5|1967.3|1973.47|1967.27|1973.59|1967.39|1973.22|1967.02|32
1653347160000|2022-05-23 23:06:00|1973.59|1967.39|1972.98|1966.78|1973.64|1967.44|1972.95|1966.75|35
1653347170000|2022-05-23 23:06:10|1973.16|1966.96|1971.37|1965.17|1973.16|1966.96|1971.37|1965.17|37
1653347180000|2022-05-23 23:06:20|1971.41|1965.21|1970.38|1964.18|1971.41|1965.21|1970.38|1964.18|36
1653347190000|2022-05-23 23:06:30|1970.2|1964|1970.43|1964.23|1970.59|1964.39|1970.12|1963.92|35
1653347200000|2022-05-23 23:06:40|1970.41|1964.21|1971.6|1965.4|1971.6|1965.4|1970.24|1964.04|36
1653347210000|2022-05-23 23:06:50|1971.55|1965.35|1972.45|1966.25|1972.48|1966.28|1971.55|1965.35|35
1653347220000|2022-05-23 23:07:00|1972.4|1966.2|1971.73|1965.53|1972.49|1966.29|1971.73|1965.53|31
1653347230000|2022-05-23 23:07:10|1971.69|1965.49|1971.53|1965.33|1971.69|1965.49|1970.8|1964.6|36
1653347240000|2022-05-23 23:07:20|1971.57|1965.37|1972.01|1965.81|1972.01|1965.81|1971.41|1965.21|38
1653347250000|2022-05-23 23:07:30|1971.91|1965.71|1971.9|1965.7|1972.07|1965.87|1971.66|1965.46|35
1653347260000|2022-05-23 23:07:40|1971.88|1965.68|1973.36|1967.16|1973.36|1967.16|1971.63|1965.43|38
1653347270000|2022-05-23 23:07:50|1973.34|1967.14|1973.1|1966.9|1973.48|1967.28|1972.52|1966.32|38
1653347280000|2022-05-23 23:08:00|1973.06|1966.86|1973.8|1967.6|1974.23|1968.03|1973.06|1966.86|37
1653347290000|2022-05-23 23:08:10|1973.77|1967.57|1973.75|1967.55|1973.88|1967.68|1973.53|1967.33|31
1653347300000|2022-05-23 23:08:20|1973.76|1967.56|1973.77|1967.57|1974.01|1967.81|1973.73|1967.53|20
1653347310000|2022-05-23 23:08:30|1973.83|1967.63|1974.05|1967.85|1974.05|1967.85|1973.77|1967.57|34
1653347320000|2022-05-23 23:08:40|1974.04|1967.84|1974.26|1968.06|1974.32|1968.12|1973.62|1967.42|37
1653347330000|2022-05-23 23:08:50|1974.32|1968.12|1974.42|1968.22|1974.44|1968.24|1974.22|1968.02|27
1653347340000|2022-05-23 23:09:00|1974.4|1968.2|1973.68|1967.48|1974.51|1968.31|1973.67|1967.47|34
1653347350000|2022-05-23 23:09:10|1973.69|1967.49|1973.76|1967.56|1973.91|1967.71|1973.52|1967.32|37
1653347360000|2022-05-23 23:09:20|1973.71|1967.51|1974.38|1968.18|1974.54|1968.34|1973.66|1967.46|37
1653347370000|2022-05-23 23:09:30|1974.39|1968.19|1974.15|1967.95|1974.45|1968.25|1973.82|1967.62|36
1653347380000|2022-05-23 23:09:40|1974.05|1967.85|1974.27|1968.07|1974.31|1968.11|1974.01|1967.81|31
1653347390000|2022-05-23 23:09:50|1974.26|1968.06|1974.32|1968.12|1974.43|1968.23|1974.19|1967.99|30
1653347400000|2022-05-23 23:10:00|1974.22|1968.02|1972.81|1966.61|1974.31|1968.11|1972.81|1966.61|37
1653347410000|2022-05-23 23:10:10|1973.05|1966.85|1973.13|1966.93|1973.2|1967|1972.85|1966.65|28
1653347420000|2022-05-23 23:10:20|1973.09|1966.89|1971.2|1965|1973.09|1966.89|1970.88|1964.68|33
1653347430000|2022-05-23 23:10:30|1971.17|1964.97|1971.44|1965.24|1971.6|1965.4|1970.74|1964.54|30
1653347440000|2022-05-23 23:10:40|1971.28|1965.08|1971.3|1965.1|1971.48|1965.28|1970.8|1964.6|32
1653347450000|2022-05-23 23:10:50|1971.31|1965.11|1972.68|1966.48|1973.03|1966.83|1971.31|1965.11|37
1653347460000|2022-05-23 23:11:00|1972.67|1966.47|1972.74|1966.54|1973.08|1966.88|1972.62|1966.42|32
1653347470000|2022-05-23 23:11:10|1972.81|1966.61|1972.93|1966.73|1973.05|1966.85|1972.73|1966.53|32
1653347480000|2022-05-23 23:11:20|1972.92|1966.72|1972.87|1966.67|1972.99|1966.79|1972.73|1966.53|34
1653347490000|2022-05-23 23:11:30|1972.85|1966.65|1973.02|1966.82|1973.2|1967|1972.76|1966.56|33
1653347500000|2022-05-23 23:11:40|1973.01|1966.81|1972.8|1966.6|1973.12|1966.92|1972.55|1966.35|35
1653347510000|2022-05-23 23:11:50|1972.76|1966.56|1973.26|1967.06|1973.62|1967.42|1972.65|1966.45|30
1653347520000|2022-05-23 23:12:00|1973.27|1967.07|1973.05|1966.85|1973.63|1967.43|1972.58|1966.38|31
1653347530000|2022-05-23 23:12:10|1973.11|1966.91|1973.17|1966.97|1973.32|1967.12|1972.6|1966.4|30
1653347540000|2022-05-23 23:12:20|1973.03|1966.83|1973.73|1967.53|1974.03|1967.83|1973.03|1966.83|33
1653347550000|2022-05-23 23:12:30|1974.19|1967.99|1972.25|1966.05|1974.44|1968.24|1972.25|1966.05|33
1653347560000|2022-05-23 23:12:40|1972.16|1965.96|1972.17|1965.97|1972.37|1966.17|1971.95|1965.75|29
1653347570000|2022-05-23 23:12:50|1972.18|1965.98|1972.18|1965.98|1972.28|1966.08|1972.1|1965.9|29
1653347580000|2022-05-23 23:13:00|1972.21|1966.01|1972.2|1966|1972.27|1966.07|1971.8|1965.6|36
1653347590000|2022-05-23 23:13:10|1972.21|1966.01|1971.63|1965.43|1973.06|1966.86|1971.58|1965.38|38
1653347600000|2022-05-23 23:13:20|1971.28|1965.08|1969.46|1963.26|1971.28|1965.08|1969.34|1963.14|32
1653347610000|2022-05-23 23:13:30|1969.23|1963.03|1969.43|1963.23|1969.65|1963.45|1968.81|1962.61|36
1653347620000|2022-05-23 23:13:40|1969.45|1963.25|1968.98|1962.78|1969.74|1963.54|1968.91|1962.71|35
1653347630000|2022-05-23 23:13:50|1968.96|1962.76|1970|1963.8|1970|1963.8|1968.92|1962.72|38
1653347640000|2022-05-23 23:14:00|1970.04|1963.84|1970.29|1964.09|1970.31|1964.11|1969.91|1963.71|30
1653347650000|2022-05-23 23:14:10|1970.28|1964.08|1968.61|1962.41|1970.33|1964.13|1968.57|1962.37|33
1653347660000|2022-05-23 23:14:20|1968.58|1962.38|1968.7|1962.5|1968.96|1962.76|1968.55|1962.35|33
1653347670000|2022-05-23 23:14:30|1968.76|1962.56|1969.34|1963.14|1969.4|1963.2|1968.65|1962.45|32
1653347680000|2022-05-23 23:14:40|1969.36|1963.16|1968.92|1962.72|1969.41|1963.21|1968.78|1962.58|35
1653347690000|2022-05-23 23:14:50|1968.94|1962.74|1968.89|1962.69|1969.02|1962.82|1968.89|1962.69|29
1653347700000|2022-05-23 23:15:00|1968.9|1962.7|1969.7|1963.5|1970.04|1963.84|1968.59|1962.39|37
1653347710000|2022-05-23 23:15:10|1969.65|1963.45|1969.7|1963.5|1970.06|1963.86|1969.35|1963.15|30
1653347720000|2022-05-23 23:15:20|1969.72|1963.52|1969.95|1963.75|1969.95|1963.75|1969.66|1963.46|28
1653347730000|2022-05-23 23:15:30|1969.91|1963.71|1970.37|1964.17|1970.74|1964.54|1969.84|1963.64|34
1653347740000|2022-05-23 23:15:40|1970.88|1964.68|1971.28|1965.08|1971.37|1965.17|1970.83|1964.63|26
1653347750000|2022-05-23 23:15:50|1971.27|1965.07|1971.05|1964.85|1971.59|1965.39|1970.88|1964.68|34
1653347760000|2022-05-23 23:16:00|1971.04|1964.84|1969.16|1962.96|1971.05|1964.85|1969.02|1962.82|37
1653347770000|2022-05-23 23:16:10|1969.08|1962.88|1969.01|1962.81|1969.18|1962.98|1968.93|1962.73|36
1653347780000|2022-05-23 23:16:20|1968.94|1962.74|1968.24|1962.04|1968.94|1962.74|1968.07|1961.87|37
1653347790000|2022-05-23 23:16:30|1968.16|1961.96|1967.62|1961.42|1968.61|1962.41|1967.15|1960.95|40
1653347800000|2022-05-23 23:16:40|1967.59|1961.39|1967.19|1960.99|1967.59|1961.39|1966.54|1960.34|37
1653347810000|2022-05-23 23:16:50|1967.09|1960.89|1968.42|1962.22|1968.42|1962.22|1966.79|1960.59|40
1653347820000|2022-05-23 23:17:00|1968.53|1962.33|1969.17|1962.97|1969.17|1962.97|1968.27|1962.07|38
1653347830000|2022-05-23 23:17:10|1969.14|1962.94|1969.53|1963.33|1969.66|1963.46|1969.05|1962.85|31
1653347840000|2022-05-23 23:17:20|1969.51|1963.31|1969.67|1963.47|1969.71|1963.51|1969.42|1963.22|30
1653347850000|2022-05-23 23:17:30|1969.7|1963.5|1969.63|1963.43|1969.7|1963.5|1969.49|1963.29|25
1653347860000|2022-05-23 23:17:40|1969.6|1963.4|1968.51|1962.31|1969.71|1963.51|1968.5|1962.3|31
1653347870000|2022-05-23 23:17:50|1968.5|1962.3|1966.97|1960.77|1968.67|1962.47|1966.97|1960.77|35
1653347880000|2022-05-23 23:18:00|1966.94|1960.74|1966.71|1960.51|1967.26|1961.06|1965.63|1959.43|38
1653347890000|2022-05-23 23:18:10|1967.17|1960.97|1964.14|1957.94|1967.75|1961.55|1963.84|1957.64|38
1653347900000|2022-05-23 23:18:20|1964.53|1958.33|1963.96|1957.76|1964.8|1958.6|1963.96|1957.76|39
1653347910000|2022-05-23 23:18:30|1964.14|1957.94|1963.02|1956.82|1964.17|1957.97|1962.9|1956.7|39
1653347920000|2022-05-23 23:18:40|1962.98|1956.78|1963.62|1957.42|1963.62|1957.42|1961.56|1955.36|37
1653347930000|2022-05-23 23:18:50|1963.63|1957.43|1964.24|1958.04|1964.9|1958.7|1963.63|1957.43|34
1653347940000|2022-05-23 23:19:00|1964.26|1958.06|1960.69|1954.49|1964.26|1958.06|1960.69|1954.49|40
1653347950000|2022-05-23 23:19:10|1960.88|1954.68|1961.38|1955.18|1961.7|1955.5|1960.88|1954.68|34
1653347960000|2022-05-23 23:19:20|1961.39|1955.19|1959.09|1952.89|1961.39|1955.19|1959.09|1952.89|40
1653347970000|2022-05-23 23:19:30|1958.98|1952.78|1959.04|1952.84|1959.18|1952.98|1957.89|1951.69|39
1653347980000|2022-05-23 23:19:40|1958.9|1952.7|1962.17|1955.97|1962.24|1956.04|1958.9|1952.7|40
1653347990000|2022-05-23 23:19:50|1962.16|1955.96|1964.03|1957.83|1964.03|1957.83|1962.08|1955.88|36
1653348000000|2022-05-23 23:20:00|1964.04|1957.84|1966.51|1960.31|1966.51|1960.31|1964.04|1957.84|36
1653348010000|2022-05-23 23:20:10|1966.73|1960.53|1966.78|1960.58|1967.92|1961.72|1966.49|1960.29|36
1653348020000|2022-05-23 23:20:20|1966.84|1960.64|1968.35|1962.15|1968.35|1962.15|1966.8|1960.6|36
1653348030000|2022-05-23 23:20:30|1968.34|1962.14|1968.56|1962.36|1969.38|1963.18|1968.32|1962.12|33
1653348040000|2022-05-23 23:20:40|1968.62|1962.42|1966.97|1960.77|1968.76|1962.56|1966.97|1960.77|38
1653348050000|2022-05-23 23:20:50|1966.92|1960.72|1968.07|1961.87|1968.07|1961.87|1966.81|1960.61|33
1653348060000|2022-05-23 23:21:00|1967.9|1961.7|1969.27|1963.07|1969.37|1963.17|1967.9|1961.7|30
1653348070000|2022-05-23 23:21:10|1969.34|1963.14|1969.28|1963.08|1969.48|1963.28|1969.02|1962.82|32
1653348080000|2022-05-23 23:21:20|1969.29|1963.09|1968.39|1962.19|1969.29|1963.09|1968.06|1961.86|34
1653348090000|2022-05-23 23:21:30|1968.4|1962.2|1967.95|1961.75|1968.4|1962.2|1967.95|1961.75|33
1653348100000|2022-05-23 23:21:40|1967.92|1961.72|1968|1961.8|1968.24|1962.04|1967.91|1961.71|31
1653348110000|2022-05-23 23:21:50|1968.01|1961.81|1968.04|1961.84|1968.29|1962.09|1967.76|1961.56|31
1653348120000|2022-05-23 23:22:00|1967.79|1961.59|1965.23|1959.03|1967.79|1961.59|1964.7|1958.5|34
1653348130000|2022-05-23 23:22:10|1965.27|1959.07|1964.27|1958.07|1965.36|1959.16|1963.94|1957.74|34
1653348140000|2022-05-23 23:22:20|1964.37|1958.17|1965.35|1959.15|1965.4|1959.2|1964.37|1958.17|37
1653348150000|2022-05-23 23:22:30|1965.34|1959.14|1963.93|1957.73|1965.34|1959.14|1963.8|1957.6|32
1653348160000|2022-05-23 23:22:40|1963.71|1957.51|1966.72|1960.52|1966.72|1960.52|1963.71|1957.51|34
1653348170000|2022-05-23 23:22:50|1966.85|1960.65|1968.03|1961.83|1968.03|1961.83|1966.74|1960.54|34
1653348180000|2022-05-23 23:23:00|1968.01|1961.81|1969.38|1963.18|1969.91|1963.71|1968.01|1961.81|33
1653348190000|2022-05-23 23:23:10|1969.32|1963.12|1970.65|1964.45|1970.93|1964.73|1969.32|1963.12|39
1653348200000|2022-05-23 23:23:20|1970.79|1964.59|1969.72|1963.52|1970.95|1964.75|1969.5|1963.3|39
1653348210000|2022-05-23 23:23:30|1969.61|1963.41|1970.77|1964.57|1971.07|1964.87|1969.39|1963.19|38
1653348220000|2022-05-23 23:23:40|1970.87|1964.67|1971.35|1965.15|1971.6|1965.4|1970.78|1964.58|38
1653348230000|2022-05-23 23:23:50|1971.25|1965.05|1971.89|1965.69|1971.89|1965.69|1971.25|1965.05|40
1653348240000|2022-05-23 23:24:00|1972.1|1965.9|1973.06|1966.86|1973.12|1966.92|1972.03|1965.83|32
1653348250000|2022-05-23 23:24:10|1973.2|1967|1974.17|1967.97|1974.17|1967.97|1973.16|1966.96|25
1653348260000|2022-05-23 23:24:20|1973.97|1967.77|1973.44|1967.24|1973.97|1967.77|1972.59|1966.39|35
1653348270000|2022-05-23 23:24:30|1973.38|1967.18|1974.07|1967.87|1974.17|1967.97|1973.37|1967.17|28
1653348280000|2022-05-23 23:24:40|1973.87|1967.67|1973.7|1967.5|1974.05|1967.85|1973.51|1967.31|33
1653348290000|2022-05-23 23:24:50|1973.65|1967.45|1974.2|1968|1974.25|1968.05|1973.65|1967.45|30
1653348300000|2022-05-23 23:25:00|1974.51|1968.31|1972.7|1966.5|1974.67|1968.47|1972.33|1966.13|35
1653348310000|2022-05-23 23:25:10|1972.82|1966.62|1972.9|1966.7|1973.19|1966.99|1972.08|1965.88|36
1653348320000|2022-05-23 23:25:20|1972.72|1966.52|1972.99|1966.79|1973.01|1966.81|1972.63|1966.43|30
1653348330000|2022-05-23 23:25:30|1972.98|1966.78|1974.14|1967.94|1974.65|1968.45|1972.95|1966.75|33
1653348340000|2022-05-23 23:25:40|1974.23|1968.03|1974.16|1967.96|1974.65|1968.45|1973.99|1967.79|34
1653348350000|2022-05-23 23:25:50|1974.17|1967.97|1973.93|1967.73|1974.33|1968.13|1973.93|1967.73|30
1653348360000|2022-05-23 23:26:00|1973.8|1967.6|1972.62|1966.42|1973.85|1967.65|1972.62|1966.42|38
1653348370000|2022-05-23 23:26:10|1972.59|1966.39|1971.87|1965.67|1972.78|1966.58|1971.87|1965.67|38
1653348380000|2022-05-23 23:26:20|1971.93|1965.73|1971.27|1965.07|1971.93|1965.73|1971.27|1965.07|35
1653348390000|2022-05-23 23:26:30|1971.31|1965.11|1971.31|1965.11|1971.35|1965.15|1971.1|1964.9|30
1653348400000|2022-05-23 23:26:40|1971.51|1965.31|1972.84|1966.64|1972.84|1966.64|1971.37|1965.17|33
1653348410000|2022-05-23 23:26:50|1972.85|1966.65|1973.21|1967.01|1973.36|1967.16|1972.85|1966.65|33
1653348420000|2022-05-23 23:27:00|1973.17|1966.97|1973.15|1966.95|1973.55|1967.35|1973.06|1966.86|28
1653348430000|2022-05-23 23:27:10|1973.13|1966.93|1974.04|1967.84|1974.04|1967.84|1972.91|1966.71|34
1653348440000|2022-05-23 23:27:20|1973.89|1967.69|1972.83|1966.63|1973.89|1967.69|1972.49|1966.29|37
1653348450000|2022-05-23 23:27:30|1973.02|1966.82|1973.44|1967.24|1973.44|1967.24|1972.91|1966.71|34
1653348460000|2022-05-23 23:27:40|1973.37|1967.17|1974.19|1967.99|1974.19|1967.99|1973.28|1967.08|32
1653348470000|2022-05-23 23:27:50|1974.27|1968.07|1973.22|1967.02|1974.54|1968.34|1973.22|1967.02|34
1653348480000|2022-05-23 23:28:00|1973.04|1966.84|1972.31|1966.11|1973.15|1966.95|1972.23|1966.03|36
1653348490000|2022-05-23 23:28:10|1972.24|1966.04|1971.31|1965.11|1972.24|1966.04|1970.83|1964.63|33
1653348500000|2022-05-23 23:28:20|1971.24|1965.04|1970.83|1964.63|1971.3|1965.1|1970.52|1964.32|36
1653348510000|2022-05-23 23:28:30|1970.8|1964.6|1970.64|1964.44|1970.94|1964.74|1970.6|1964.4|34
1653348520000|2022-05-23 23:28:40|1970.61|1964.41|1970.34|1964.14|1970.61|1964.41|1970.3|1964.1|35
1653348530000|2022-05-23 23:28:50|1970.37|1964.17|1970.81|1964.61|1970.85|1964.65|1970.3|1964.1|30
1653348540000|2022-05-23 23:29:00|1970.8|1964.6|1970.04|1963.84|1971.22|1965.02|1969.97|1963.77|31
1653348550000|2022-05-23 23:29:10|1970.11|1963.91|1969.79|1963.59|1970.37|1964.17|1969.79|1963.59|35
1653348560000|2022-05-23 23:29:20|1969.66|1963.46|1969.2|1963|1969.67|1963.47|1969.09|1962.89|35
1653348570000|2022-05-23 23:29:30|1969.17|1962.97|1968.84|1962.64|1969.2|1963|1968.83|1962.63|35
1653348580000|2022-05-23 23:29:40|1968.85|1962.65|1969.24|1963.04|1969.3|1963.1|1968.74|1962.54|32
1653348590000|2022-05-23 23:29:50|1969.18|1962.98|1969.93|1963.73|1969.93|1963.73|1969.02|1962.82|33
1653348600000|2022-05-23 23:30:00|1970.28|1964.08|1969.46|1963.26|1971.15|1964.95|1969.4|1963.2|36
1653348610000|2022-05-23 23:30:10|1969.47|1963.27|1969.14|1962.94|1969.6|1963.4|1968.98|1962.78|36
1653348620000|2022-05-23 23:30:20|1969.16|1962.96|1971.01|1964.81|1971.2|1965|1968.87|1962.67|38
1653348630000|2022-05-23 23:30:30|1971.04|1964.84|1971.78|1965.58|1972.29|1966.09|1971.01|1964.81|36
1653348640000|2022-05-23 23:30:40|1971.81|1965.61|1972.02|1965.82|1972.47|1966.27|1971.48|1965.28|38
1653348650000|2022-05-23 23:30:50|1972.03|1965.83|1972.18|1965.98|1972.31|1966.11|1971.45|1965.25|36
1653348660000|2022-05-23 23:31:00|1972.28|1966.08|1972.43|1966.23|1973.03|1966.83|1972.28|1966.08|35
1653348670000|2022-05-23 23:31:10|1972.22|1966.02|1972.03|1965.83|1972.29|1966.09|1970.99|1964.79|36
1653348680000|2022-05-23 23:31:20|1971.84|1965.64|1971.67|1965.47|1971.95|1965.75|1971.47|1965.27|29
1653348690000|2022-05-23 23:31:30|1971.68|1965.48|1971.75|1965.55|1971.94|1965.74|1971.68|1965.48|26
1653348700000|2022-05-23 23:31:40|1971.66|1965.46|1973.16|1966.96|1973.16|1966.96|1971.58|1965.38|27
1653348710000|2022-05-23 23:31:50|1973.15|1966.95|1973.27|1967.07|1973.3|1967.1|1973.05|1966.85|19
1653348720000|2022-05-23 23:32:00|1973.23|1967.03|1973.72|1967.52|1973.9|1967.7|1973.1|1966.9|30
1653348730000|2022-05-23 23:32:10|1973.68|1967.48|1973.9|1967.7|1974.02|1967.82|1973.57|1967.37|27
1653348740000|2022-05-23 23:32:20|1973.86|1967.66|1973.6|1967.4|1973.92|1967.72|1973.52|1967.32|32
1653348750000|2022-05-23 23:32:30|1973.61|1967.41|1974.67|1968.47|1974.91|1968.71|1973.61|1967.41|31
1653348760000|2022-05-23 23:32:40|1974.68|1968.48|1974.17|1967.97|1974.93|1968.73|1974.17|1967.97|34
1653348770000|2022-05-23 23:32:50|1974.21|1968.01|1974.41|1968.21|1974.66|1968.46|1974|1967.8|31
1653348780000|2022-05-23 23:33:00|1974.44|1968.24|1974.41|1968.21|1974.91|1968.71|1974.41|1968.21|33
1653348790000|2022-05-23 23:33:10|1974.48|1968.28|1973.86|1967.66|1974.82|1968.62|1973.64|1967.44|33
1653348800000|2022-05-23 23:33:20|1973.87|1967.67|1973.45|1967.25|1974.16|1967.96|1973.3|1967.1|38
1653348810000|2022-05-23 23:33:30|1973.55|1967.35|1974.23|1968.03|1974.42|1968.22|1973.45|1967.25|36
1653348820000|2022-05-23 23:33:40|1974.22|1968.02|1974.01|1967.81|1974.27|1968.07|1973.94|1967.74|34
1653348830000|2022-05-23 23:33:50|1974.03|1967.83|1974.76|1968.56|1974.97|1968.77|1974.03|1967.83|29
1653348840000|2022-05-23 23:34:00|1974.84|1968.64|1975.76|1969.56|1975.76|1969.56|1974.58|1968.38|35
1653348850000|2022-05-23 23:34:10|1975.75|1969.55|1976.05|1969.85|1976.69|1970.49|1975.07|1968.87|36
1653348860000|2022-05-23 23:34:20|1976.03|1969.83|1975.77|1969.57|1976.24|1970.04|1975.77|1969.57|37
1653348870000|2022-05-23 23:34:30|1975.78|1969.58|1975.41|1969.21|1975.9|1969.7|1974.86|1968.66|34
1653348880000|2022-05-23 23:34:40|1975.4|1969.2|1976.13|1969.93|1976.3|1970.1|1975.38|1969.18|33
1653348890000|2022-05-23 23:34:50|1976.01|1969.81|1975.66|1969.46|1976.04|1969.84|1975.01|1968.81|36
1653348900000|2022-05-23 23:35:00|1975.67|1969.47|1975.06|1968.86|1975.67|1969.47|1974.79|1968.59|37
1653348910000|2022-05-23 23:35:10|1975|1968.8|1976.85|1970.65|1977.06|1970.86|1974.69|1968.49|35
1653348920000|2022-05-23 23:35:20|1976.71|1970.51|1976.68|1970.48|1976.81|1970.61|1976.41|1970.21|31
1653348930000|2022-05-23 23:35:30|1976.71|1970.51|1976.35|1970.15|1976.73|1970.53|1976.23|1970.03|33
1653348940000|2022-05-23 23:35:40|1976.36|1970.16|1976.3|1970.1|1976.62|1970.42|1976.17|1969.97|33
1653348950000|2022-05-23 23:35:50|1976.29|1970.09|1975.7|1969.5|1976.29|1970.09|1975.16|1968.96|31
1653348960000|2022-05-23 23:36:00|1975.72|1969.52|1974.35|1968.15|1975.79|1969.59|1974.35|1968.15|36
1653348970000|2022-05-23 23:36:10|1974.3|1968.1|1973.16|1966.96|1974.3|1968.1|1973.16|1966.96|34
1653348980000|2022-05-23 23:36:20|1973.22|1967.02|1973.73|1967.53|1973.83|1967.63|1972.98|1966.78|37
1653348990000|2022-05-23 23:36:30|1973.69|1967.49|1974.04|1967.84|1974.07|1967.87|1973.61|1967.41|36
1653349000000|2022-05-23 23:36:40|1974.01|1967.81|1973.43|1967.23|1974.08|1967.88|1973.3|1967.1|37
1653349010000|2022-05-23 23:36:50|1973.49|1967.29|1973.68|1967.48|1973.83|1967.63|1973.49|1967.29|37
1653349020000|2022-05-23 23:37:00|1973.69|1967.49|1973.8|1967.6|1974.41|1968.21|1973.25|1967.05|34
1653349030000|2022-05-23 23:37:10|1973.81|1967.61|1973.59|1967.39|1974.03|1967.83|1973.39|1967.19|32
1653349040000|2022-05-23 23:37:20|1973.63|1967.43|1973.58|1967.38|1974.01|1967.81|1973.53|1967.33|25
1653349050000|2022-05-23 23:37:30|1973.62|1967.42|1973.51|1967.31|1973.66|1967.46|1973.37|1967.17|33
1653349060000|2022-05-23 23:37:40|1973.49|1967.29|1973.57|1967.37|1973.69|1967.49|1973.39|1967.19|30
1653349070000|2022-05-23 23:37:50|1973.6|1967.4|1973.73|1967.53|1973.73|1967.53|1973.56|1967.36|34
1653349080000|2022-05-23 23:38:00|1973.72|1967.52|1973.99|1967.79|1973.99|1967.79|1973.45|1967.25|34
1653349090000|2022-05-23 23:38:10|1974|1967.8|1973.46|1967.26|1974|1967.8|1973.46|1967.26|31
1653349100000|2022-05-23 23:38:20|1973.43|1967.23|1973.56|1967.36|1973.58|1967.38|1973.43|1967.23|32
1653349110000|2022-05-23 23:38:30|1973.53|1967.33|1973.04|1966.84|1973.53|1967.33|1972.98|1966.78|25
1653349120000|2022-05-23 23:38:40|1973.06|1966.86|1974.02|1967.82|1974.03|1967.83|1972.95|1966.75|28
1653349130000|2022-05-23 23:38:50|1973.93|1967.73|1973.96|1967.76|1974.09|1967.89|1973.86|1967.66|34
1653349140000|2022-05-23 23:39:00|1974.01|1967.81|1973.72|1967.52|1974.07|1967.87|1973.66|1967.46|31
1653349150000|2022-05-23 23:39:10|1973.69|1967.49|1973.3|1967.1|1973.83|1967.63|1973.3|1967.1|31
1653349160000|2022-05-23 23:39:20|1973.29|1967.09|1973.3|1967.1|1973.37|1967.17|1973.21|1967.01|29
1653349170000|2022-05-23 23:39:30|1973.32|1967.12|1974.53|1968.33|1974.73|1968.53|1973.25|1967.05|32
1653349180000|2022-05-23 23:39:40|1974.55|1968.35|1974.85|1968.65|1974.85|1968.65|1974.17|1967.97|33
1653349190000|2022-05-23 23:39:50|1974.72|1968.52|1974.38|1968.18|1974.84|1968.64|1974.24|1968.04|37
1653349200000|2022-05-23 23:40:00|1974.36|1968.16|1974.39|1968.19|1974.54|1968.34|1974.16|1967.96|30
1653349210000|2022-05-23 23:40:10|1974.41|1968.21|1975.51|1969.31|1975.51|1969.31|1974.4|1968.2|33
1653349220000|2022-05-23 23:40:20|1975.52|1969.32|1974.66|1968.46|1975.52|1969.32|1974.65|1968.45|31
1653349230000|2022-05-23 23:40:30|1974.68|1968.48|1974.97|1968.77|1975.03|1968.83|1974.48|1968.28|29
1653349240000|2022-05-23 23:40:40|1974.86|1968.66|1975.48|1969.28|1975.48|1969.28|1974.4|1968.2|34
1653349250000|2022-05-23 23:40:50|1975.38|1969.18|1975.28|1969.08|1975.58|1969.38|1975.19|1968.99|35
1653349260000|2022-05-23 23:41:00|1975.3|1969.1|1974.62|1968.42|1975.97|1969.77|1974.3|1968.1|34
1653349270000|2022-05-23 23:41:10|1974.65|1968.45|1974.85|1968.65|1975.04|1968.84|1974.39|1968.19|31
1653349280000|2022-05-23 23:41:20|1974.88|1968.68|1974.91|1968.71|1975.09|1968.89|1974.74|1968.54|34
1653349290000|2022-05-23 23:41:30|1974.89|1968.69|1974.95|1968.75|1974.95|1968.75|1974.82|1968.62|25
1653349300000|2022-05-23 23:41:40|1974.8|1968.6|1974.84|1968.64|1974.96|1968.76|1974.6|1968.4|30
1653349310000|2022-05-23 23:41:50|1974.75|1968.55|1974.89|1968.69|1974.95|1968.75|1974.71|1968.51|30
1653349320000|2022-05-23 23:42:00|1974.9|1968.7|1974.16|1967.96|1974.94|1968.74|1974.16|1967.96|34
1653349330000|2022-05-23 23:42:10|1974.13|1967.93|1974.03|1967.83|1974.17|1967.97|1974.01|1967.81|34
1653349340000|2022-05-23 23:42:20|1974.04|1967.84|1973.33|1967.13|1974.13|1967.93|1973.3|1967.1|30
1653349350000|2022-05-23 23:42:30|1973.45|1967.25|1973.5|1967.3|1973.86|1967.66|1973.28|1967.08|32
1653349360000|2022-05-23 23:42:40|1973.43|1967.23|1974.01|1967.81|1974.07|1967.87|1973.43|1967.23|30
1653349370000|2022-05-23 23:42:50|1973.95|1967.75|1975.11|1968.91|1975.66|1969.46|1973.68|1967.48|35
1653349380000|2022-05-23 23:43:00|1975|1968.8|1974.98|1968.78|1975.54|1969.34|1974.91|1968.71|37
1653349390000|2022-05-23 23:43:10|1974.94|1968.74|1975.18|1968.98|1975.26|1969.06|1974.94|1968.74|32
1653349400000|2022-05-23 23:43:20|1975.22|1969.02|1975.5|1969.3|1975.68|1969.48|1975.14|1968.94|33
1653349410000|2022-05-23 23:43:30|1975.49|1969.29|1975.44|1969.24|1975.55|1969.35|1975.33|1969.13|28
1653349420000|2022-05-23 23:43:40|1975.5|1969.3|1975.36|1969.16|1976.21|1970.01|1975.33|1969.13|27
1653349430000|2022-05-23 23:43:50|1975.38|1969.18|1975.8|1969.6|1975.93|1969.73|1975.38|1969.18|33
1653349440000|2022-05-23 23:44:00|1975.81|1969.61|1975.78|1969.58|1975.92|1969.72|1975.32|1969.12|36
1653349450000|2022-05-23 23:44:10|1975.8|1969.6|1975.8|1969.6|1975.91|1969.71|1975.64|1969.44|28
1653349460000|2022-05-23 23:44:20|1975.71|1969.51|1975.32|1969.12|1975.71|1969.51|1975.21|1969.01|33
1653349470000|2022-05-23 23:44:30|1975.26|1969.06|1975.22|1969.02|1975.4|1969.2|1974.94|1968.74|31
1653349480000|2022-05-23 23:44:40|1975.24|1969.04|1975.28|1969.08|1975.36|1969.16|1975|1968.8|25
1653349490000|2022-05-23 23:44:50|1975.38|1969.18|1975.49|1969.29|1975.49|1969.29|1975.25|1969.05|25
1653349500000|2022-05-23 23:45:00|1975.33|1969.13|1973.39|1967.19|1975.33|1969.13|1973.34|1967.14|31
1653349510000|2022-05-23 23:45:10|1973.38|1967.18|1973.26|1967.06|1973.58|1967.38|1973.14|1966.94|30
1653349520000|2022-05-23 23:45:20|1973.24|1967.04|1976.27|1970.07|1976.27|1970.07|1973.03|1966.83|33
1653349530000|2022-05-23 23:45:30|1976.22|1970.02|1977.02|1970.82|1977.02|1970.82|1975.12|1968.92|37
1653349540000|2022-05-23 23:45:40|1976.8|1970.6|1976.73|1970.53|1976.87|1970.67|1976.43|1970.23|37
1653349550000|2022-05-23 23:45:50|1976.68|1970.48|1976.1|1969.9|1977.04|1970.84|1976.01|1969.81|32
1653349560000|2022-05-23 23:46:00|1976.12|1969.92|1977.24|1971.04|1977.24|1971.04|1976.07|1969.87|36
1653349570000|2022-05-23 23:46:10|1977.43|1971.23|1978.05|1971.85|1978.57|1972.37|1977.21|1971.01|31
1653349580000|2022-05-23 23:46:20|1978.1|1971.9|1977.62|1971.42|1978.1|1971.9|1977.44|1971.24|33
1653349590000|2022-05-23 23:46:30|1977.38|1971.18|1977.15|1970.95|1977.61|1971.41|1976.94|1970.74|34
1653349600000|2022-05-23 23:46:40|1977.14|1970.94|1977.18|1970.98|1977.47|1971.27|1977.11|1970.91|36
1653349610000|2022-05-23 23:46:50|1977.23|1971.03|1977.13|1970.93|1977.36|1971.16|1977|1970.8|31
1653349620000|2022-05-23 23:47:00|1977.17|1970.97|1977.5|1971.3|1977.5|1971.3|1976.73|1970.53|30
1653349630000|2022-05-23 23:47:10|1977.61|1971.41|1977.16|1970.96|1977.61|1971.41|1977.04|1970.84|31
1653349640000|2022-05-23 23:47:20|1977.09|1970.89|1977.07|1970.87|1977.15|1970.95|1976.82|1970.62|34
1653349650000|2022-05-23 23:47:30|1977.05|1970.85|1976.88|1970.68|1977.09|1970.89|1976.81|1970.61|34
1653349660000|2022-05-23 23:47:40|1976.95|1970.75|1976.84|1970.64|1977.01|1970.81|1976.16|1969.96|26
1653349670000|2022-05-23 23:47:50|1976.98|1970.78|1976.66|1970.46|1977.13|1970.93|1976.34|1970.14|33
1653349680000|2022-05-23 23:48:00|1976.69|1970.49|1976.31|1970.11|1976.69|1970.49|1976.27|1970.07|29
1653349690000|2022-05-23 23:48:10|1976.38|1970.18|1976.24|1970.04|1976.51|1970.31|1976.22|1970.02|27
1653349700000|2022-05-23 23:48:20|1976.21|1970.01|1975.78|1969.58|1976.51|1970.31|1975.74|1969.54|20
1653349710000|2022-05-23 23:48:30|1975.8|1969.6|1975.31|1969.11|1975.85|1969.65|1975.31|1969.11|15
1653349720000|2022-05-23 23:48:40|1975.33|1969.13|1975.22|1969.02|1975.41|1969.21|1975.13|1968.93|23
1653349730000|2022-05-23 23:48:50|1975.19|1968.99|1975.17|1968.97|1975.26|1969.06|1975.07|1968.87|24
1653349740000|2022-05-23 23:49:00|1975.07|1968.87|1975.22|1969.02|1975.28|1969.08|1975.04|1968.84|25
1653349750000|2022-05-23 23:49:10|1975.25|1969.05|1975.77|1969.57|1975.78|1969.58|1975.04|1968.84|25
1653349760000|2022-05-23 23:49:20|1975.62|1969.42|1975.39|1969.19|1975.95|1969.75|1975.37|1969.17|32
1653349770000|2022-05-23 23:49:30|1975.37|1969.17|1974.66|1968.46|1975.37|1969.17|1974.37|1968.17|34
1653349780000|2022-05-23 23:49:40|1974.65|1968.45|1974.53|1968.33|1974.93|1968.73|1974.36|1968.16|30
1653349790000|2022-05-23 23:49:50|1974.58|1968.38|1975.1|1968.9|1975.1|1968.9|1974.5|1968.3|35
1653349800000|2022-05-23 23:50:00|1975.13|1968.93|1974.13|1967.93|1975.31|1969.11|1974.02|1967.82|30
1653349810000|2022-05-23 23:50:10|1974.16|1967.96|1974.93|1968.73|1974.93|1968.73|1974.08|1967.88|26
1653349820000|2022-05-23 23:50:20|1975.07|1968.87|1974.73|1968.53|1975.25|1969.05|1974.67|1968.47|26
1653349830000|2022-05-23 23:50:30|1974.69|1968.49|1975.2|1969|1975.38|1969.18|1974.69|1968.49|33
1653349840000|2022-05-23 23:50:40|1975.21|1969.01|1975.76|1969.56|1975.81|1969.61|1975.21|1969.01|31
1653349850000|2022-05-23 23:50:50|1975.77|1969.57|1976.01|1969.81|1976.11|1969.91|1975.76|1969.56|32
1653349860000|2022-05-23 23:51:00|1976.02|1969.82|1976.08|1969.88|1976.28|1970.08|1975.87|1969.67|35
1653349870000|2022-05-23 23:51:10|1976.09|1969.89|1976.32|1970.12|1976.36|1970.16|1976.01|1969.81|31
1653349880000|2022-05-23 23:51:20|1976.35|1970.15|1976.42|1970.22|1976.58|1970.38|1976.35|1970.15|27
1653349890000|2022-05-23 23:51:30|1976.41|1970.21|1976.44|1970.24|1976.49|1970.29|1976.37|1970.17|23
1653349900000|2022-05-23 23:51:40|1976.5|1970.3|1976.34|1970.14|1976.5|1970.3|1976.31|1970.11|26
1653349910000|2022-05-23 23:51:50|1976.36|1970.16|1975.98|1969.78|1976.36|1970.16|1975.93|1969.73|28
1653349920000|2022-05-23 23:52:00|1976.01|1969.81|1976.38|1970.18|1976.75|1970.55|1975.99|1969.79|23
1653349930000|2022-05-23 23:52:10|1976.35|1970.15|1974.99|1968.79|1976.42|1970.22|1974.98|1968.78|34
1653349940000|2022-05-23 23:52:20|1974.91|1968.71|1974.75|1968.55|1974.98|1968.78|1974.72|1968.52|23
1653349950000|2022-05-23 23:52:30|1974.74|1968.54|1975.34|1969.14|1975.41|1969.21|1974.7|1968.5|33
1653349960000|2022-05-23 23:52:40|1975.35|1969.15|1975.28|1969.08|1975.43|1969.23|1975.24|1969.04|23
1653349970000|2022-05-23 23:52:50|1975.3|1969.1|1976.22|1970.02|1976.6|1970.4|1975.26|1969.06|33
1653349980000|2022-05-23 23:53:00|1976.21|1970.01|1974.83|1968.63|1976.21|1970.01|1974.63|1968.43|36
1653349990000|2022-05-23 23:53:10|1974.84|1968.64|1974.39|1968.19|1974.84|1968.64|1974.39|1968.19|32
1653350000000|2022-05-23 23:53:20|1974.34|1968.14|1974.61|1968.41|1974.61|1968.41|1974.29|1968.09|32
1653350010000|2022-05-23 23:53:30|1974.63|1968.43|1974.64|1968.44|1974.69|1968.49|1974.62|1968.42|29
1653350020000|2022-05-23 23:53:40|1974.61|1968.41|1974.78|1968.58|1975.04|1968.84|1974.58|1968.38|21
1653350030000|2022-05-23 23:53:50|1974.93|1968.73|1974.84|1968.64|1975|1968.8|1974.77|1968.57|27
1653350040000|2022-05-23 23:54:00|1974.82|1968.62|1974.5|1968.3|1974.98|1968.78|1974.46|1968.26|34
1653350050000|2022-05-23 23:54:10|1974.52|1968.32|1974.56|1968.36|1974.6|1968.4|1974.24|1968.04|34
1653350060000|2022-05-23 23:54:20|1974.66|1968.46|1974.44|1968.24|1974.66|1968.46|1974.24|1968.04|32
1653350070000|2022-05-23 23:54:30|1974.46|1968.26|1974.74|1968.54|1974.77|1968.57|1974.41|1968.21|30
1653350080000|2022-05-23 23:54:40|1974.77|1968.57|1974.84|1968.64|1974.91|1968.71|1974.65|1968.45|25
1653350090000|2022-05-23 23:54:50|1974.89|1968.69|1974.8|1968.6|1974.98|1968.78|1974.73|1968.53|32
1653350100000|2022-05-23 23:55:00|1974.81|1968.61|1975.17|1968.97|1975.55|1969.35|1974.69|1968.49|34
1653350110000|2022-05-23 23:55:10|1975.08|1968.88|1974.98|1968.78|1975.12|1968.92|1974.89|1968.69|27
1653350120000|2022-05-23 23:55:20|1974.97|1968.77|1974.73|1968.53|1974.98|1968.78|1974.66|1968.46|23
1653350130000|2022-05-23 23:55:30|1974.83|1968.63|1974.82|1968.62|1974.9|1968.7|1974.68|1968.48|25
1653350140000|2022-05-23 23:55:40|1974.79|1968.59|1974.75|1968.55|1974.84|1968.64|1974.33|1968.13|34
1653350150000|2022-05-23 23:55:50|1974.68|1968.48|1974.48|1968.28|1974.75|1968.55|1974.4|1968.2|30
1653350160000|2022-05-23 23:56:00|1974.49|1968.29|1974.22|1968.02|1974.51|1968.31|1974.18|1967.98|30
1653350170000|2022-05-23 23:56:10|1974.23|1968.03|1974.23|1968.03|1974.26|1968.06|1974.16|1967.96|27
1653350180000|2022-05-23 23:56:20|1974.24|1968.04|1974.37|1968.17|1974.39|1968.19|1974.22|1968.02|24
1653350190000|2022-05-23 23:56:30|1974.34|1968.14|1974.37|1968.17|1974.37|1968.17|1974.01|1967.81|27
1653350200000|2022-05-23 23:56:40|1974.26|1968.06|1974.29|1968.09|1974.35|1968.15|1974.21|1968.01|27
1653350210000|2022-05-23 23:56:50|1974.25|1968.05|1974.22|1968.02|1974.3|1968.1|1974.18|1967.98|26
1653350220000|2022-05-23 23:57:00|1974.24|1968.04|1973.09|1966.89|1974.26|1968.06|1973.05|1966.85|27
1653350230000|2022-05-23 23:57:10|1973.11|1966.91|1973.08|1966.88|1973.15|1966.95|1972.9|1966.7|27
1653350240000|2022-05-23 23:57:20|1973.04|1966.84|1973.48|1967.28|1973.61|1967.41|1973.04|1966.84|34
1653350250000|2022-05-23 23:57:30|1973.51|1967.31|1973.83|1967.63|1973.91|1967.71|1973.42|1967.22|32
1653350260000|2022-05-23 23:57:40|1973.81|1967.61|1973.88|1967.68|1973.88|1967.68|1973.78|1967.58|27
1653350270000|2022-05-23 23:57:50|1973.81|1967.61|1973.85|1967.65|1973.92|1967.72|1973.76|1967.56|28
1653350280000|2022-05-23 23:58:00|1973.82|1967.62|1973.81|1967.61|1973.89|1967.69|1973.79|1967.59|23
1653350290000|2022-05-23 23:58:10|1973.8|1967.6|1973.55|1967.35|1973.86|1967.66|1973.55|1967.35|31
1653350300000|2022-05-23 23:58:20|1973.52|1967.32|1973.15|1966.95|1973.52|1967.32|1973|1966.8|32
1653350310000|2022-05-23 23:58:30|1973.33|1967.13|1974.65|1968.45|1974.74|1968.54|1973.27|1967.07|37
1653350320000|2022-05-23 23:58:40|1974.66|1968.46|1974.27|1968.07|1975.4|1969.2|1974.27|1968.07|36
1653350330000|2022-05-23 23:58:50|1974.15|1967.95|1973.57|1967.37|1974.15|1967.95|1973.52|1967.32|34
1653350340000|2022-05-23 23:59:00|1973.56|1967.36|1974.32|1968.12|1974.32|1968.12|1973.52|1967.32|32
1653350350000|2022-05-23 23:59:10|1974.29|1968.09|1973.21|1967.01|1974.46|1968.26|1973.19|1966.99|37
1653350360000|2022-05-23 23:59:20|1973.2|1967|1973.35|1967.15|1973.51|1967.31|1973.03|1966.83|33
1653350370000|2022-05-23 23:59:30|1973.51|1967.31|1973.43|1967.23|1973.55|1967.35|1973.28|1967.08|27
1653350380000|2022-05-23 23:59:40|1973.44|1967.24|1973.83|1967.63|1973.98|1967.78|1973.4|1967.2|27
1653350390000|2022-05-23 23:59:50|1973.91|1967.71|1974.34|1968.14|1974.34|1968.14|1973.54|1967.34|32
1653350400000|2022-05-24 00:00:00|1974.14|1967.94|1973.96|1967.76|1974.2|1968|1973.82|1967.62|35
1653350410000|2022-05-24 00:00:10|1974.18|1967.98|1973.23|1967.03|1974.2|1968|1973.22|1967.02|36
1653350420000|2022-05-24 00:00:20|1973.24|1967.04|1976.69|1970.49|1976.8|1970.6|1973.21|1967.01|36
1653350430000|2022-05-24 00:00:30|1976.2|1970|1975.6|1969.4|1976.47|1970.27|1975.53|1969.33|38
1653350440000|2022-05-24 00:00:40|1975.65|1969.45|1975.42|1969.22|1975.68|1969.48|1974.97|1968.77|38
1653350450000|2022-05-24 00:00:50|1975.41|1969.21|1975.76|1969.56|1975.9|1969.7|1975.17|1968.97|26
1653350460000|2022-05-24 00:01:00|1975.86|1969.66|1977.25|1971.05|1977.66|1971.46|1975.71|1969.51|38
1653350470000|2022-05-24 00:01:10|1977.51|1971.31|1977|1970.8|1977.54|1971.34|1976.77|1970.57|35
1653350480000|2022-05-24 00:01:20|1976.99|1970.79|1977.04|1970.84|1977.23|1971.03|1976.93|1970.73|34
1653350490000|2022-05-24 00:01:30|1976.99|1970.79|1977.4|1971.2|1977.53|1971.33|1976.99|1970.79|35
1653350500000|2022-05-24 00:01:40|1977.39|1971.19|1977.63|1971.43|1977.63|1971.43|1976.97|1970.77|32
1653350510000|2022-05-24 00:01:50|1977.37|1971.17|1978.11|1971.91|1978.19|1971.99|1977.37|1971.17|35
1653350520000|2022-05-24 00:02:00|1978.08|1971.88|1977.66|1971.46|1978.18|1971.98|1977.32|1971.12|35
1653350530000|2022-05-24 00:02:10|1977.59|1971.39|1978.34|1972.14|1978.57|1972.37|1977.59|1971.39|34
1653350540000|2022-05-24 00:02:20|1978.42|1972.22|1976.1|1969.9|1978.42|1972.22|1976.06|1969.86|35
1653350550000|2022-05-24 00:02:30|1976.07|1969.87|1974.25|1968.05|1976.16|1969.96|1974.25|1968.05|39
1653350560000|2022-05-24 00:02:40|1974.26|1968.06|1973.74|1967.54|1974.34|1968.14|1973.74|1967.54|37
1653350570000|2022-05-24 00:02:50|1973.72|1967.52|1972.95|1966.75|1973.77|1967.57|1972.94|1966.74|34
1653350580000|2022-05-24 00:03:00|1972.94|1966.74|1971.67|1965.47|1972.94|1966.74|1971.45|1965.25|31
1653350590000|2022-05-24 00:03:10|1971.62|1965.42|1970.84|1964.64|1971.62|1965.42|1970.22|1964.02|32
1653350600000|2022-05-24 00:03:20|1970.87|1964.67|1970.69|1964.49|1971.04|1964.84|1970.49|1964.29|35
1653350610000|2022-05-24 00:03:30|1970.5|1964.3|1971.11|1964.91|1971.11|1964.91|1970.15|1963.95|33
1653350620000|2022-05-24 00:03:40|1971.09|1964.89|1972.11|1965.91|1972.11|1965.91|1970.87|1964.67|35
1653350630000|2022-05-24 00:03:50|1972.14|1965.94|1975.44|1969.24|1975.44|1969.24|1971.9|1965.7|38
1653350640000|2022-05-24 00:04:00|1975.31|1969.11|1976.72|1970.52|1976.74|1970.54|1975.31|1969.11|39
1653350650000|2022-05-24 00:04:10|1976.71|1970.51|1977.55|1971.35|1977.78|1971.58|1976.71|1970.51|38
1653350660000|2022-05-24 00:04:20|1977.63|1971.43|1976.76|1970.56|1977.65|1971.45|1976.76|1970.56|33
1653350670000|2022-05-24 00:04:30|1976.8|1970.6|1977.48|1971.28|1977.48|1971.28|1976.8|1970.6|37
1653350680000|2022-05-24 00:04:40|1977.69|1971.49|1979.16|1972.96|1979.53|1973.33|1977.69|1971.49|30
1653350690000|2022-05-24 00:04:50|1979.24|1973.04|1977.62|1971.42|1979.33|1973.13|1977.62|1971.42|37
1653350700000|2022-05-24 00:05:00|1977.63|1971.43|1977.47|1971.27|1977.75|1971.55|1976.61|1970.41|37
1653350710000|2022-05-24 00:05:10|1977.42|1971.22|1977.52|1971.32|1977.56|1971.36|1977.25|1971.05|33
1653350720000|2022-05-24 00:05:20|1977.45|1971.25|1978.08|1971.88|1978.64|1972.44|1977.45|1971.25|30
1653350730000|2022-05-24 00:05:30|1978.07|1971.87|1978.76|1972.56|1978.92|1972.72|1978|1971.8|30
1653350740000|2022-05-24 00:05:40|1978.77|1972.57|1978.76|1972.56|1978.93|1972.73|1978.65|1972.45|28
1653350750000|2022-05-24 00:05:50|1978.74|1972.54|1978.75|1972.55|1978.89|1972.69|1978.41|1972.21|34
1653350760000|2022-05-24 00:06:00|1978.74|1972.54|1979.59|1973.39|1979.81|1973.61|1978.74|1972.54|37
1653350770000|2022-05-24 00:06:10|1979.85|1973.65|1979.24|1973.04|1980.35|1974.15|1979.17|1972.97|37
1653350780000|2022-05-24 00:06:20|1979.17|1972.97|1979.65|1973.45|1979.94|1973.74|1979.17|1972.97|37
1653350790000|2022-05-24 00:06:30|1979.66|1973.46|1980.03|1973.83|1980.24|1974.04|1979.58|1973.38|35
1653350800000|2022-05-24 00:06:40|1980.19|1973.99|1980.85|1974.65|1981.21|1975.01|1980.19|1973.99|38
1653350810000|2022-05-24 00:06:50|1980.78|1974.58|1980.76|1974.56|1981.15|1974.95|1980.68|1974.48|35
1653350820000|2022-05-24 00:07:00|1980.88|1974.68|1978.62|1972.42|1980.88|1974.68|1978.56|1972.36|35
1653350830000|2022-05-24 00:07:10|1978.74|1972.54|1978.79|1972.59|1978.98|1972.78|1978.38|1972.18|33
1653350840000|2022-05-24 00:07:20|1978.89|1972.69|1981.04|1974.84|1981.04|1974.84|1978.89|1972.69|36
1653350850000|2022-05-24 00:07:30|1981.05|1974.85|1981.25|1975.05|1981.62|1975.42|1981.05|1974.85|35
1653350860000|2022-05-24 00:07:40|1981.28|1975.08|1981.77|1975.57|1981.81|1975.61|1980.88|1974.68|33
1653350870000|2022-05-24 00:07:50|1981.42|1975.22|1982.44|1976.24|1982.63|1976.43|1980.88|1974.68|38
1653350880000|2022-05-24 00:08:00|1982.42|1976.22|1981.77|1975.57|1982.94|1976.74|1981.77|1975.57|36
1653350890000|2022-05-24 00:08:10|1981.78|1975.58|1981.22|1975.02|1982.02|1975.82|1980.91|1974.71|27
1653350900000|2022-05-24 00:08:20|1981.25|1975.05|1979.87|1973.67|1981.33|1975.13|1979.82|1973.62|32
1653350910000|2022-05-24 00:08:30|1979.93|1973.73|1980.82|1974.62|1981.11|1974.91|1979.32|1973.12|36
1653350920000|2022-05-24 00:08:40|1980.81|1974.61|1980.06|1973.86|1981.11|1974.91|1979.95|1973.75|32
1653350930000|2022-05-24 00:08:50|1980.05|1973.85|1980.75|1974.55|1980.76|1974.56|1979.99|1973.79|34
1653350940000|2022-05-24 00:09:00|1980.7|1974.5|1980.52|1974.32|1980.7|1974.5|1980.12|1973.92|34
1653350950000|2022-05-24 00:09:10|1980.51|1974.31|1981.52|1975.32|1981.85|1975.65|1980.27|1974.07|36
1653350960000|2022-05-24 00:09:20|1981.41|1975.21|1981.59|1975.39|1981.81|1975.61|1981.12|1974.92|31
1653350970000|2022-05-24 00:09:30|1981.54|1975.34|1981.51|1975.31|1981.54|1975.34|1981|1974.8|33
1653350980000|2022-05-24 00:09:40|1981.52|1975.32|1982.47|1976.27|1982.47|1976.27|1981.45|1975.25|37
1653350990000|2022-05-24 00:09:50|1982.5|1976.3|1982.26|1976.06|1982.5|1976.3|1982.11|1975.91|32
1653351000000|2022-05-24 00:10:00|1982.28|1976.08|1982.54|1976.34|1982.76|1976.56|1982.2|1976|33
1653351010000|2022-05-24 00:10:10|1982.5|1976.3|1981.17|1974.97|1982.5|1976.3|1980.88|1974.68|36
1653351020000|2022-05-24 00:10:20|1981.07|1974.87|1981.18|1974.98|1981.39|1975.19|1981|1974.8|33
1653351030000|2022-05-24 00:10:30|1981.19|1974.99|1980.98|1974.78|1981.19|1974.99|1980.78|1974.58|35
1653351040000|2022-05-24 00:10:40|1980.91|1974.71|1980.52|1974.32|1980.91|1974.71|1980.52|1974.32|23
1653351050000|2022-05-24 00:10:50|1980.54|1974.34|1980.78|1974.58|1981.44|1975.24|1980.54|1974.34|29
1653351060000|2022-05-24 00:11:00|1980.86|1974.66|1981.29|1975.09|1981.47|1975.27|1980.79|1974.59|34
1653351070000|2022-05-24 00:11:10|1981.37|1975.17|1982.18|1975.98|1982.43|1976.23|1981.37|1975.17|30
1653351080000|2022-05-24 00:11:20|1982.16|1975.96|1982.36|1976.16|1982.41|1976.21|1982.05|1975.85|33
1653351090000|2022-05-24 00:11:30|1982.16|1975.96|1980.98|1974.78|1982.25|1976.05|1980.98|1974.78|37
1653351100000|2022-05-24 00:11:40|1981.06|1974.86|1980.98|1974.78|1981.54|1975.34|1980.98|1974.78|26
1653351110000|2022-05-24 00:11:50|1980.92|1974.72|1981.03|1974.83|1981.08|1974.88|1980.83|1974.63|33
1653351120000|2022-05-24 00:12:00|1980.93|1974.73|1979.8|1973.6|1980.97|1974.77|1979.8|1973.6|35
1653351130000|2022-05-24 00:12:10|1979.83|1973.63|1978.97|1972.77|1979.83|1973.63|1978.84|1972.64|33
1653351140000|2022-05-24 00:12:20|1979.03|1972.83|1979.36|1973.16|1979.59|1973.39|1979.02|1972.82|38
1653351150000|2022-05-24 00:12:30|1979.37|1973.17|1980.38|1974.18|1980.39|1974.19|1979.03|1972.83|34
1653351160000|2022-05-24 00:12:40|1980.37|1974.17|1979.87|1973.67|1980.68|1974.48|1979.87|1973.67|35
1653351170000|2022-05-24 00:12:50|1979.86|1973.66|1980.27|1974.07|1980.29|1974.09|1979.8|1973.6|36
1653351180000|2022-05-24 00:13:00|1980.36|1974.16|1980.4|1974.2|1980.7|1974.5|1980.24|1974.04|34
1653351190000|2022-05-24 00:13:10|1980.41|1974.21|1980.35|1974.15|1980.46|1974.26|1980.28|1974.08|34
1653351200000|2022-05-24 00:13:20|1980.33|1974.13|1979.24|1973.04|1980.33|1974.13|1978.9|1972.7|29
1653351210000|2022-05-24 00:13:30|1979.23|1973.03|1979.23|1973.03|1979.4|1973.2|1979.12|1972.92|31
1653351220000|2022-05-24 00:13:40|1979.2|1973|1979.3|1973.1|1979.3|1973.1|1979.17|1972.97|30
1653351230000|2022-05-24 00:13:50|1979.33|1973.13|1979.35|1973.15|1979.36|1973.16|1979.15|1972.95|29
1653351240000|2022-05-24 00:14:00|1979.28|1973.08|1979.98|1973.78|1980.3|1974.1|1979.28|1973.08|32
1653351250000|2022-05-24 00:14:10|1979.97|1973.77|1980.23|1974.03|1980.23|1974.03|1979.79|1973.59|34
1653351260000|2022-05-24 00:14:20|1980.18|1973.98|1980.3|1974.1|1980.3|1974.1|1979.85|1973.65|33
1653351270000|2022-05-24 00:14:30|1980.47|1974.27|1981.41|1975.21|1981.44|1975.24|1980.41|1974.21|36
1653351280000|2022-05-24 00:14:40|1981.51|1975.31|1982.24|1976.04|1982.24|1976.04|1981.51|1975.31|32
1653351290000|2022-05-24 00:14:50|1982.16|1975.96|1982.2|1976|1982.5|1976.3|1981.93|1975.73|39
1653351300000|2022-05-24 00:15:00|1982.24|1976.04|1981.6|1975.4|1982.81|1976.61|1981.59|1975.39|34
1653351310000|2022-05-24 00:15:10|1981.55|1975.35|1981.13|1974.93|1981.55|1975.35|1980.99|1974.79|30
1653351320000|2022-05-24 00:15:20|1981.07|1974.87|1982.02|1975.82|1982.02|1975.82|1981.07|1974.87|31
1653351330000|2022-05-24 00:15:30|1982|1975.8|1984.22|1978.02|1984.25|1978.05|1981.93|1975.73|35
1653351340000|2022-05-24 00:15:40|1984.05|1977.85|1984.29|1978.09|1984.29|1978.09|1983.83|1977.63|32
1653351350000|2022-05-24 00:15:50|1984.31|1978.11|1983.87|1977.67|1984.32|1978.12|1983.5|1977.3|35
1653351360000|2022-05-24 00:16:00|1983.91|1977.71|1983.83|1977.63|1983.91|1977.71|1983.73|1977.53|28
1653351370000|2022-05-24 00:16:10|1983.8|1977.6|1983.98|1977.78|1983.98|1977.78|1982.69|1976.49|36
1653351380000|2022-05-24 00:16:20|1983.95|1977.75|1983.8|1977.6|1984|1977.8|1983.06|1976.86|35
1653351390000|2022-05-24 00:16:30|1983.82|1977.62|1983.6|1977.4|1984.01|1977.81|1983.52|1977.32|33
1653351400000|2022-05-24 00:16:40|1983.62|1977.42|1985.41|1979.21|1985.66|1979.46|1983.62|1977.42|35
1653351410000|2022-05-24 00:16:50|1985.39|1979.19|1985.39|1979.19|1985.57|1979.37|1984.95|1978.75|35
1653351420000|2022-05-24 00:17:00|1985.45|1979.25|1984.96|1978.76|1985.45|1979.25|1984.75|1978.55|37
1653351430000|2022-05-24 00:17:10|1985.04|1978.84|1984.05|1977.85|1985.2|1979|1984.05|1977.85|38
1653351440000|2022-05-24 00:17:20|1984.21|1978.01|1984.65|1978.45|1984.8|1978.6|1984.11|1977.91|36
1653351450000|2022-05-24 00:17:30|1984.62|1978.42|1984.47|1978.27|1984.62|1978.42|1984.29|1978.09|32
1653351460000|2022-05-24 00:17:40|1984.45|1978.25|1985.12|1978.92|1985.25|1979.05|1984.28|1978.08|37
1653351470000|2022-05-24 00:17:50|1985.26|1979.06|1984.67|1978.47|1985.26|1979.06|1984.66|1978.46|32
1653351480000|2022-05-24 00:18:00|1984.65|1978.45|1984.95|1978.75|1985.06|1978.86|1984.58|1978.38|36
1653351490000|2022-05-24 00:18:10|1984.97|1978.77|1984.89|1978.69|1985.07|1978.87|1984.79|1978.59|33
1653351500000|2022-05-24 00:18:20|1984.88|1978.68|1984.01|1977.81|1984.89|1978.69|1983.96|1977.76|36
1653351510000|2022-05-24 00:18:30|1984.08|1977.88|1983.47|1977.27|1984.1|1977.9|1983.47|1977.27|31
1653351520000|2022-05-24 00:18:40|1983.46|1977.26|1983.53|1977.33|1983.92|1977.72|1983.3|1977.1|33
1653351530000|2022-05-24 00:18:50|1983.47|1977.27|1983.7|1977.5|1983.7|1977.5|1983.24|1977.04|27
1653351540000|2022-05-24 00:19:00|1983.75|1977.55|1984.08|1977.88|1984.08|1977.88|1983.6|1977.4|28
1653351550000|2022-05-24 00:19:10|1984.26|1978.06|1983.85|1977.65|1985.02|1978.82|1983.67|1977.47|38
1653351560000|2022-05-24 00:19:20|1983.84|1977.64|1984.19|1977.99|1984.22|1978.02|1983.67|1977.47|35
1653351570000|2022-05-24 00:19:30|1984.07|1977.87|1983.85|1977.65|1984.08|1977.88|1983.81|1977.61|32
1653351580000|2022-05-24 00:19:40|1983.88|1977.68|1983.82|1977.62|1984.5|1978.3|1983.79|1977.59|29
1653351590000|2022-05-24 00:19:50|1983.8|1977.6|1983.33|1977.13|1983.98|1977.78|1983.31|1977.11|35
1653351600000|2022-05-24 00:20:00|1983.32|1977.12|1983.32|1977.12|1983.51|1977.31|1983.04|1976.84|29
1653351610000|2022-05-24 00:20:10|1983.31|1977.11|1982.78|1976.58|1983.31|1977.11|1982.63|1976.43|29
1653351620000|2022-05-24 00:20:20|1982.77|1976.57|1983.39|1977.19|1983.46|1977.26|1982.77|1976.57|32
1653351630000|2022-05-24 00:20:30|1983.34|1977.14|1983.43|1977.23|1983.6|1977.4|1983.19|1976.99|29
1653351640000|2022-05-24 00:20:40|1983.51|1977.31|1983.23|1977.03|1983.51|1977.31|1983.12|1976.92|31
1653351650000|2022-05-24 00:20:50|1983.36|1977.16|1983.21|1977.01|1983.42|1977.22|1983.18|1976.98|25
1653351660000|2022-05-24 00:21:00|1983.29|1977.09|1983.19|1976.99|1984.33|1978.13|1983.17|1976.97|33
1653351670000|2022-05-24 00:21:10|1983.18|1976.98|1983.13|1976.93|1983.54|1977.34|1983.09|1976.89|31
1653351680000|2022-05-24 00:21:20|1983.23|1977.03|1983.52|1977.32|1983.55|1977.35|1983.12|1976.92|28
1653351690000|2022-05-24 00:21:30|1983.5|1977.3|1983.41|1977.21|1983.5|1977.3|1983.16|1976.96|30
1653351700000|2022-05-24 00:21:40|1983.4|1977.2|1983.23|1977.03|1983.4|1977.2|1983.13|1976.93|21
1653351710000|2022-05-24 00:21:50|1983.19|1976.99|1983.25|1977.05|1983.34|1977.14|1983.11|1976.91|22
1653351720000|2022-05-24 00:22:00|1983.24|1977.04|1981.57|1975.37|1983.29|1977.09|1981.55|1975.35|27
1653351730000|2022-05-24 00:22:10|1981.59|1975.39|1981.89|1975.69|1982.06|1975.86|1981.42|1975.22|34
1653351740000|2022-05-24 00:22:20|1981.86|1975.66|1980.77|1974.57|1981.93|1975.73|1980.75|1974.55|30
1653351750000|2022-05-24 00:22:30|1980.85|1974.65|1981.05|1974.85|1981.07|1974.87|1980.48|1974.28|26
1653351760000|2022-05-24 00:22:40|1981|1974.8|1981.03|1974.83|1981.17|1974.97|1980.48|1974.28|29
1653351770000|2022-05-24 00:22:50|1981.04|1974.84|1980.66|1974.46|1981.12|1974.92|1980.65|1974.45|23
1653351780000|2022-05-24 00:23:00|1981.09|1974.89|1981.26|1975.06|1981.4|1975.2|1980.97|1974.77|29
1653351790000|2022-05-24 00:23:10|1981.15|1974.95|1981.93|1975.73|1982.07|1975.87|1981.1|1974.9|28
1653351800000|2022-05-24 00:23:20|1981.92|1975.72|1981.78|1975.58|1982.06|1975.86|1981.6|1975.4|21
1653351810000|2022-05-24 00:23:30|1981.8|1975.6|1981.75|1975.55|1981.9|1975.7|1981.69|1975.49|25
1653351820000|2022-05-24 00:23:40|1981.81|1975.61|1981.93|1975.73|1981.93|1975.73|1981.68|1975.48|30
1653351830000|2022-05-24 00:23:50|1981.67|1975.47|1981.77|1975.57|1981.89|1975.69|1981.67|1975.47|18
1653351840000|2022-05-24 00:24:00|1981.83|1975.63|1980.92|1974.72|1981.88|1975.68|1980.92|1974.72|25
1653351850000|2022-05-24 00:24:10|1980.91|1974.71|1981.05|1974.85|1981.17|1974.97|1980.86|1974.66|31
1653351860000|2022-05-24 00:24:20|1981|1974.8|1982.37|1976.17|1982.37|1976.17|1980.97|1974.77|32
1653351870000|2022-05-24 00:24:30|1982.29|1976.09|1982.3|1976.1|1982.54|1976.34|1982.13|1975.93|28
1653351880000|2022-05-24 00:24:40|1982.29|1976.09|1982.13|1975.93|1982.49|1976.29|1982.07|1975.87|27
1653351890000|2022-05-24 00:24:50|1982.14|1975.94|1981.7|1975.5|1982.17|1975.97|1981.53|1975.33|31
1653351900000|2022-05-24 00:25:00|1981.67|1975.47|1981.68|1975.48|1981.73|1975.53|1981.36|1975.16|33
1653351910000|2022-05-24 00:25:10|1981.75|1975.55|1981.77|1975.57|1982.16|1975.96|1981.53|1975.33|34
1653351920000|2022-05-24 00:25:20|1981.72|1975.52|1981.87|1975.67|1981.98|1975.78|1981.69|1975.49|36
1653351930000|2022-05-24 00:25:30|1981.88|1975.68|1982.3|1976.1|1982.3|1976.1|1981.86|1975.66|19
1653351940000|2022-05-24 00:25:40|1982.4|1976.2|1982.3|1976.1|1982.95|1976.75|1982.15|1975.95|36
1653351950000|2022-05-24 00:25:50|1982.2|1976|1982.96|1976.76|1982.96|1976.76|1982.14|1975.94|34
1653351960000|2022-05-24 00:26:00|1982.99|1976.79|1982.79|1976.59|1983.14|1976.94|1982.79|1976.59|38
1653351970000|2022-05-24 00:26:10|1982.62|1976.42|1983.43|1977.23|1983.86|1977.66|1982.56|1976.36|34
1653351980000|2022-05-24 00:26:20|1983.16|1976.96|1984.66|1978.46|1984.66|1978.46|1982.91|1976.71|39
1653351990000|2022-05-24 00:26:30|1984.6|1978.4|1983.82|1977.62|1984.6|1978.4|1983.58|1977.38|30
1653352000000|2022-05-24 00:26:40|1983.87|1977.67|1983.72|1977.52|1983.91|1977.71|1983.69|1977.49|33
1653352010000|2022-05-24 00:26:50|1983.75|1977.55|1983.95|1977.75|1984.32|1978.12|1983.75|1977.55|33
1653352020000|2022-05-24 00:27:00|1983.98|1977.78|1983.19|1976.99|1984.07|1977.87|1983.09|1976.89|35
1653352030000|2022-05-24 00:27:10|1983.18|1976.98|1983.31|1977.11|1983.32|1977.12|1983.05|1976.85|26
1653352040000|2022-05-24 00:27:20|1983.3|1977.1|1983.25|1977.05|1983.34|1977.14|1983.04|1976.84|33
1653352050000|2022-05-24 00:27:30|1983.24|1977.04|1983.27|1977.07|1983.35|1977.15|1983.14|1976.94|28
1653352060000|2022-05-24 00:27:40|1983.26|1977.06|1983.35|1977.15|1983.35|1977.15|1983.15|1976.95|27
1653352070000|2022-05-24 00:27:50|1983.31|1977.11|1983.43|1977.23|1983.49|1977.29|1983.16|1976.96|35
1653352080000|2022-05-24 00:28:00|1983.4|1977.2|1984.88|1978.68|1985.03|1978.83|1983.4|1977.2|33
1653352090000|2022-05-24 00:28:10|1984.94|1978.74|1985.7|1979.5|1986.79|1980.59|1984.83|1978.63|24
1653352100000|2022-05-24 00:28:20|1985.67|1979.47|1986.69|1980.49|1986.75|1980.55|1985.65|1979.45|37
1653352110000|2022-05-24 00:28:30|1986.65|1980.45|1986.69|1980.49|1986.75|1980.55|1986.53|1980.33|27
1653352120000|2022-05-24 00:28:40|1986.71|1980.51|1986.35|1980.15|1987.11|1980.91|1986.29|1980.09|30
1653352130000|2022-05-24 00:28:50|1986.42|1980.22|1986.49|1980.29|1986.49|1980.29|1986.33|1980.13|29
1653352140000|2022-05-24 00:29:00|1986.44|1980.24|1987.48|1981.28|1987.61|1981.41|1986.29|1980.09|33
1653352150000|2022-05-24 00:29:10|1987.47|1981.27|1987.09|1980.89|1987.69|1981.49|1987.01|1980.81|35
1653352160000|2022-05-24 00:29:20|1987.1|1980.9|1986.72|1980.52|1987.12|1980.92|1986.72|1980.52|22
1653352170000|2022-05-24 00:29:30|1987.07|1980.87|1986.88|1980.68|1987.2|1981|1986.72|1980.52|19
1653352180000|2022-05-24 00:29:40|1986.72|1980.52|1986.88|1980.68|1986.88|1980.68|1986.72|1980.52|12
1653352190000|2022-05-24 00:29:50|1986.72|1980.52|1986.72|1980.52|1986.78|1980.58|1986.72|1980.52|15
1653352200000|2022-05-24 00:30:00|1986.75|1980.55|1986.49|1980.29|1986.78|1980.58|1986.12|1979.92|15
1653352210000|2022-05-24 00:30:10|1986.16|1979.96|1986.68|1980.48|1986.68|1980.48|1986.13|1979.93|18
1653352220000|2022-05-24 00:30:20|1986.67|1980.47|1987.63|1981.43|1987.78|1981.58|1986.34|1980.14|35
1653352230000|2022-05-24 00:30:30|1987.68|1981.48|1987.16|1980.96|1987.85|1981.65|1986.97|1980.77|36
1653352240000|2022-05-24 00:30:40|1987.3|1981.1|1987.02|1980.82|1987.37|1981.17|1986.94|1980.74|33
1653352250000|2022-05-24 00:30:50|1987.01|1980.81|1987.12|1980.92|1987.3|1981.1|1987.01|1980.81|29
1653352260000|2022-05-24 00:31:00|1987.39|1981.19|1986.8|1980.6|1987.39|1981.19|1986.78|1980.58|32
1653352270000|2022-05-24 00:31:10|1986.98|1980.78|1987.44|1981.24|1987.68|1981.48|1986.95|1980.75|34
1653352280000|2022-05-24 00:31:20|1987.47|1981.27|1987.61|1981.41|1987.61|1981.41|1987.27|1981.07|28
1653352290000|2022-05-24 00:31:30|1987.47|1981.27|1987.48|1981.28|1987.88|1981.68|1987.28|1981.08|28
1653352300000|2022-05-24 00:31:40|1987.5|1981.3|1987.71|1981.51|1987.73|1981.53|1987.42|1981.22|16
1653352310000|2022-05-24 00:31:50|1987.73|1981.53|1988.18|1981.98|1988.43|1982.23|1987.73|1981.53|34
1653352320000|2022-05-24 00:32:00|1988.04|1981.84|1988.06|1981.86|1988.45|1982.25|1987.88|1981.68|33
1653352330000|2022-05-24 00:32:10|1988.2|1982|1986.83|1980.63|1988.23|1982.03|1986.82|1980.62|31
1653352340000|2022-05-24 00:32:20|1986.82|1980.62|1986.28|1980.08|1987.03|1980.83|1986.28|1980.08|33
1653352350000|2022-05-24 00:32:30|1986.41|1980.21|1986.41|1980.21|1986.42|1980.22|1986.09|1979.89|33
1653352360000|2022-05-24 00:32:40|1986.42|1980.22|1986.4|1980.2|1986.48|1980.28|1986.13|1979.93|21
1653352370000|2022-05-24 00:32:50|1986.41|1980.21|1987.63|1981.43|1987.63|1981.43|1986.4|1980.2|31
1653352380000|2022-05-24 00:33:00|1987.66|1981.46|1988.06|1981.86|1988.07|1981.87|1987.54|1981.34|38
1653352390000|2022-05-24 00:33:10|1988.07|1981.87|1987.24|1981.04|1988.07|1981.87|1987.23|1981.03|30
1653352400000|2022-05-24 00:33:20|1987.43|1981.23|1986.92|1980.72|1987.43|1981.23|1986.67|1980.47|34
1653352410000|2022-05-24 00:33:30|1986.78|1980.58|1986.83|1980.63|1987.04|1980.84|1986.62|1980.42|33
1653352420000|2022-05-24 00:33:40|1986.84|1980.64|1987|1980.8|1987.22|1981.02|1986.83|1980.63|33
1653352430000|2022-05-24 00:33:50|1986.92|1980.72|1986.53|1980.33|1987.26|1981.06|1986.39|1980.19|25
1653352440000|2022-05-24 00:34:00|1986.72|1980.52|1986.13|1979.93|1987.1|1980.9|1986.07|1979.87|21
1653352450000|2022-05-24 00:34:10|1986.23|1980.03|1986.66|1980.46|1986.86|1980.66|1986.19|1979.99|32
1653352460000|2022-05-24 00:34:20|1986.67|1980.47|1986.89|1980.69|1986.89|1980.69|1986.63|1980.43|25
1653352470000|2022-05-24 00:34:30|1986.87|1980.67|1986.69|1980.49|1986.87|1980.67|1986.58|1980.38|29
1653352480000|2022-05-24 00:34:40|1986.71|1980.51|1986.94|1980.74|1987.14|1980.94|1986.67|1980.47|27
1653352490000|2022-05-24 00:34:50|1986.96|1980.76|1986.56|1980.36|1986.96|1980.76|1986.45|1980.25|31
1653352500000|2022-05-24 00:35:00|1986.6|1980.4|1987.13|1980.93|1987.16|1980.96|1986.45|1980.25|29
1653352510000|2022-05-24 00:35:10|1987.09|1980.89|1987.1|1980.9|1987.26|1981.06|1986.92|1980.72|36
1653352520000|2022-05-24 00:35:20|1987.21|1981.01|1987.25|1981.05|1987.33|1981.13|1987.19|1980.99|27
1653352530000|2022-05-24 00:35:30|1987.24|1981.04|1987.24|1981.04|1987.32|1981.12|1987.21|1981.01|19
1653352540000|2022-05-24 00:35:40|1987.23|1981.03|1987.98|1981.78|1988.03|1981.83|1987.19|1980.99|23
1653352550000|2022-05-24 00:35:50|1987.95|1981.75|1987.96|1981.76|1988.18|1981.98|1987.84|1981.64|24
1653352560000|2022-05-24 00:36:00|1988|1981.8|1987.54|1981.34|1988.04|1981.84|1987.54|1981.34|28
1653352570000|2022-05-24 00:36:10|1987.51|1981.31|1987.87|1981.67|1988.16|1981.96|1987.42|1981.22|33
1653352580000|2022-05-24 00:36:20|1987.89|1981.69|1987.94|1981.74|1987.94|1981.74|1987.84|1981.64|19
1653352590000|2022-05-24 00:36:30|1987.93|1981.73|1988.01|1981.81|1988.01|1981.81|1987.88|1981.68|23
1653352600000|2022-05-24 00:36:40|1988.07|1981.87|1987.83|1981.63|1988.11|1981.91|1987.59|1981.39|32
1653352610000|2022-05-24 00:36:50|1987.76|1981.56|1987.58|1981.38|1987.76|1981.56|1987.54|1981.34|28
1653352620000|2022-05-24 00:37:00|1987.57|1981.37|1987.21|1981.01|1987.57|1981.37|1986.83|1980.63|30
1653352630000|2022-05-24 00:37:10|1987.22|1981.02|1987.09|1980.89|1987.28|1981.08|1987.03|1980.83|29
1653352640000|2022-05-24 00:37:20|1987|1980.8|1986.6|1980.4|1987.09|1980.89|1986.48|1980.28|30
1653352650000|2022-05-24 00:37:30|1986.7|1980.5|1986.71|1980.51|1986.74|1980.54|1986.59|1980.39|19
1653352660000|2022-05-24 00:37:40|1986.73|1980.53|1986.71|1980.51|1986.75|1980.55|1986.58|1980.38|25
1653352670000|2022-05-24 00:37:50|1986.77|1980.57|1986.67|1980.47|1986.79|1980.59|1986.62|1980.42|16
1653352680000|2022-05-24 00:38:00|1986.66|1980.46|1986.82|1980.62|1986.85|1980.65|1986.66|1980.46|24
1653352690000|2022-05-24 00:38:10|1986.85|1980.65|1986.78|1980.58|1986.85|1980.65|1986.45|1980.25|28
1653352700000|2022-05-24 00:38:20|1986.41|1980.21|1986.24|1980.04|1986.45|1980.25|1986.15|1979.95|27
1653352710000|2022-05-24 00:38:30|1986.47|1980.27|1986.35|1980.15|1986.52|1980.32|1986.21|1980.01|30
1653352720000|2022-05-24 00:38:40|1986.34|1980.14|1988.06|1981.86|1988.24|1982.04|1986.32|1980.12|32
1653352730000|2022-05-24 00:38:50|1988.23|1982.03|1988.72|1982.52|1988.91|1982.71|1987.95|1981.75|36
1653352740000|2022-05-24 00:39:00|1988.73|1982.53|1988.59|1982.39|1988.73|1982.53|1988.57|1982.37|22
1653352750000|2022-05-24 00:39:10|1988.62|1982.42|1988.48|1982.28|1988.67|1982.47|1988.34|1982.14|25
1653352760000|2022-05-24 00:39:20|1988.52|1982.32|1988.3|1982.1|1988.67|1982.47|1988.29|1982.09|30
1653352770000|2022-05-24 00:39:30|1988.32|1982.12|1987.78|1981.58|1988.35|1982.15|1987.67|1981.47|29
1653352780000|2022-05-24 00:39:40|1987.77|1981.57|1987.78|1981.58|1987.81|1981.61|1987.71|1981.51|23
1653352790000|2022-05-24 00:39:50|1987.77|1981.57|1987.84|1981.64|1987.93|1981.73|1987.72|1981.52|24
1653352800000|2022-05-24 00:40:00|1987.91|1981.71|1987.82|1981.62|1987.94|1981.74|1987.79|1981.59|27
1653352810000|2022-05-24 00:40:10|1987.81|1981.61|1987.03|1980.83|1987.86|1981.66|1987.02|1980.82|27
1653352820000|2022-05-24 00:40:20|1987.11|1980.91|1987.04|1980.84|1987.2|1981|1986.81|1980.61|27
1653352830000|2022-05-24 00:40:30|1987.13|1980.93|1987.05|1980.85|1987.17|1980.97|1986.97|1980.77|25
1653352840000|2022-05-24 00:40:40|1987.14|1980.94|1986.74|1980.54|1987.15|1980.95|1986.71|1980.51|20
1653352850000|2022-05-24 00:40:50|1986.73|1980.53|1986.89|1980.69|1987.02|1980.82|1986.73|1980.53|30
1653352860000|2022-05-24 00:41:00|1986.88|1980.68|1986.92|1980.72|1986.93|1980.73|1986.83|1980.63|28
1653352870000|2022-05-24 00:41:10|1986.91|1980.71|1987.12|1980.92|1987.68|1981.48|1986.9|1980.7|30
1653352880000|2022-05-24 00:41:20|1986.82|1980.62|1986.51|1980.31|1986.82|1980.62|1986.15|1979.95|31
1653352890000|2022-05-24 00:41:30|1986.54|1980.34|1986.56|1980.36|1986.58|1980.38|1986.42|1980.22|33
1653352900000|2022-05-24 00:41:40|1986.55|1980.35|1986.64|1980.44|1986.75|1980.55|1986.49|1980.29|28
1653352910000|2022-05-24 00:41:50|1986.63|1980.43|1986.64|1980.44|1987.07|1980.87|1986.57|1980.37|31
1653352920000|2022-05-24 00:42:00|1986.71|1980.51|1986.3|1980.1|1986.84|1980.64|1986.3|1980.1|31
1653352930000|2022-05-24 00:42:10|1986.26|1980.06|1986.18|1979.98|1986.37|1980.17|1986.07|1979.87|26
1653352940000|2022-05-24 00:42:20|1986.23|1980.03|1986.23|1980.03|1986.5|1980.3|1986.06|1979.86|33
1653352950000|2022-05-24 00:42:30|1986.28|1980.08|1986.33|1980.13|1986.33|1980.13|1986.11|1979.91|28
1653352960000|2022-05-24 00:42:40|1986.27|1980.07|1985.62|1979.42|1986.53|1980.33|1985.62|1979.42|29
1653352970000|2022-05-24 00:42:50|1985.65|1979.45|1985.64|1979.44|1985.74|1979.54|1985.38|1979.18|29
1653352980000|2022-05-24 00:43:00|1985.55|1979.35|1985.58|1979.38|1986.15|1979.95|1985.51|1979.31|37
1653352990000|2022-05-24 00:43:10|1985.67|1979.47|1985.64|1979.44|1985.84|1979.64|1985.55|1979.35|22
1653353000000|2022-05-24 00:43:20|1985.52|1979.32|1984.78|1978.58|1985.52|1979.32|1984.78|1978.58|20
1653353010000|2022-05-24 00:43:30|1985.02|1978.82|1984.45|1978.25|1985.22|1979.02|1984.45|1978.25|20
1653353020000|2022-05-24 00:43:40|1983.88|1977.68|1983.32|1977.12|1984.85|1978.65|1983.23|1977.03|31
1653353030000|2022-05-24 00:43:50|1983.23|1977.03|1983.44|1977.24|1983.98|1977.78|1983.08|1976.88|35
1653353040000|2022-05-24 00:44:00|1983.36|1977.16|1983.34|1977.14|1983.71|1977.51|1983.34|1977.14|39
1653353050000|2022-05-24 00:44:10|1983.44|1977.24|1983.03|1976.83|1983.53|1977.33|1982.91|1976.71|22
1653353060000|2022-05-24 00:44:20|1982.98|1976.78|1983.27|1977.07|1983.3|1977.1|1982.83|1976.63|18
1653353070000|2022-05-24 00:44:30|1983.32|1977.12|1983.29|1977.09|1983.5|1977.3|1983.08|1976.88|31
1653353080000|2022-05-24 00:44:40|1983.31|1977.11|1983.82|1977.62|1983.83|1977.63|1983.22|1977.02|26
1653353090000|2022-05-24 00:44:50|1984|1977.8|1984.07|1977.87|1984.21|1978.01|1983.84|1977.64|29
1653353100000|2022-05-24 00:45:00|1984.08|1977.88|1983.79|1977.59|1984.08|1977.88|1983.76|1977.56|29
1653353110000|2022-05-24 00:45:10|1983.84|1977.64|1983.72|1977.52|1984.01|1977.81|1983.72|1977.52|33
1653353120000|2022-05-24 00:45:20|1983.49|1977.29|1983.17|1976.97|1983.58|1977.38|1983.05|1976.85|30
1653353130000|2022-05-24 00:45:30|1983.15|1976.95|1982.94|1976.74|1983.41|1977.21|1982.94|1976.74|26
1653353140000|2022-05-24 00:45:40|1983.06|1976.86|1983.1|1976.9|1983.14|1976.94|1982.9|1976.7|20
1653353150000|2022-05-24 00:45:50|1983.14|1976.94|1983.8|1977.6|1983.98|1977.78|1983.03|1976.83|35
1653353160000|2022-05-24 00:46:00|1983.81|1977.61|1983.93|1977.73|1984.03|1977.83|1983.66|1977.46|34
1653353170000|2022-05-24 00:46:10|1984.07|1977.87|1983.87|1977.67|1984.07|1977.87|1983.8|1977.6|32
1653353180000|2022-05-24 00:46:20|1983.82|1977.62|1983.77|1977.57|1983.94|1977.74|1983.73|1977.53|15
1653353190000|2022-05-24 00:46:30|1983.84|1977.64|1984.11|1977.91|1984.21|1978.01|1983.77|1977.57|24
1653353200000|2022-05-24 00:46:40|1984.09|1977.89|1984.74|1978.54|1984.9|1978.7|1984.09|1977.89|33
1653353210000|2022-05-24 00:46:50|1984.75|1978.55|1984.74|1978.54|1984.91|1978.71|1984.61|1978.41|25
1653353220000|2022-05-24 00:47:00|1984.75|1978.55|1985.36|1979.16|1985.36|1979.16|1984.68|1978.48|29
1653353230000|2022-05-24 00:47:10|1985.27|1979.07|1985.29|1979.09|1985.37|1979.17|1985.09|1978.89|27
1653353240000|2022-05-24 00:47:20|1985.34|1979.14|1984.97|1978.77|1985.4|1979.2|1984.97|1978.77|25
1653353250000|2022-05-24 00:47:30|1985.05|1978.85|1985.04|1978.84|1985.12|1978.92|1984.89|1978.69|24
1653353260000|2022-05-24 00:47:40|1985.02|1978.82|1984.91|1978.71|1985.15|1978.95|1984.8|1978.6|27
1653353270000|2022-05-24 00:47:50|1984.86|1978.66|1984.95|1978.75|1985.09|1978.89|1984.8|1978.6|33
1653353280000|2022-05-24 00:48:00|1984.96|1978.76|1985.09|1978.89|1985.12|1978.92|1984.96|1978.76|30
1653353290000|2022-05-24 00:48:10|1985.03|1978.83|1985.16|1978.96|1985.18|1978.98|1985.03|1978.83|30
1653353300000|2022-05-24 00:48:20|1985.17|1978.97|1985.62|1979.42|1985.64|1979.44|1985.17|1978.97|23
1653353310000|2022-05-24 00:48:30|1985.63|1979.43|1986.25|1980.05|1986.4|1980.2|1985.63|1979.43|25
1653353320000|2022-05-24 00:48:40|1986.19|1979.99|1986.33|1980.13|1986.35|1980.15|1986.14|1979.94|24
1653353330000|2022-05-24 00:48:50|1986.34|1980.14|1986.27|1980.07|1986.35|1980.15|1986.11|1979.91|20
1653353340000|2022-05-24 00:49:00|1986.3|1980.1|1986.34|1980.14|1986.39|1980.19|1986.13|1979.93|23
1653353350000|2022-05-24 00:49:10|1986.43|1980.23|1987.13|1980.93|1987.39|1981.19|1986.37|1980.17|28
1653353360000|2022-05-24 00:49:20|1987.12|1980.92|1987.09|1980.89|1987.25|1981.05|1986.97|1980.77|34
1653353370000|2022-05-24 00:49:30|1987.1|1980.9|1987.22|1981.02|1987.25|1981.05|1986.87|1980.67|20
1653353380000|2022-05-24 00:49:40|1987.23|1981.03|1987.23|1981.03|1987.23|1981.03|1987.08|1980.88|21
1653353390000|2022-05-24 00:49:50|1987.49|1981.29|1987.12|1980.92|1987.49|1981.29|1987.12|1980.92|25
1653353400000|2022-05-24 00:50:00|1987.23|1981.03|1987.08|1980.88|1987.3|1981.1|1986.94|1980.74|33
1653353410000|2022-05-24 00:50:10|1987.03|1980.83|1986.71|1980.51|1987.1|1980.9|1986.66|1980.46|29
1653353420000|2022-05-24 00:50:20|1986.7|1980.5|1985.94|1979.74|1986.83|1980.63|1985.94|1979.74|30
1653353430000|2022-05-24 00:50:30|1986|1979.8|1986.09|1979.89|1986.25|1980.05|1985.83|1979.63|25
1653353440000|2022-05-24 00:50:40|1986.07|1979.87|1986.39|1980.19|1986.45|1980.25|1986.07|1979.87|30
1653353450000|2022-05-24 00:50:50|1986.34|1980.14|1986.28|1980.08|1986.4|1980.2|1986.22|1980.02|31
1653353460000|2022-05-24 00:51:00|1986.24|1980.04|1985.81|1979.61|1986.36|1980.16|1985.71|1979.51|34
1653353470000|2022-05-24 00:51:10|1985.77|1979.57|1984.49|1978.29|1985.77|1979.57|1984.3|1978.1|23
1653353480000|2022-05-24 00:51:20|1984.5|1978.3|1984.78|1978.58|1984.78|1978.58|1984.17|1977.97|34
1653353490000|2022-05-24 00:51:30|1984.79|1978.59|1984.84|1978.64|1984.88|1978.68|1984.72|1978.52|31
1653353500000|2022-05-24 00:51:40|1984.76|1978.56|1984.77|1978.57|1984.88|1978.68|1984.69|1978.49|34
1653353510000|2022-05-24 00:51:50|1984.76|1978.56|1984.81|1978.61|1984.86|1978.66|1984.7|1978.5|25
1653353520000|2022-05-24 00:52:00|1984.8|1978.6|1984.74|1978.54|1984.95|1978.75|1984.69|1978.49|31
1653353530000|2022-05-24 00:52:10|1984.73|1978.53|1984.81|1978.61|1984.81|1978.61|1984.64|1978.44|30
1653353540000|2022-05-24 00:52:20|1984.76|1978.56|1984.58|1978.38|1984.79|1978.59|1984.52|1978.32|24
1653353550000|2022-05-24 00:52:30|1984.46|1978.26|1984.38|1978.18|1984.51|1978.31|1984.19|1977.99|8
1653353560000|2022-05-24 00:52:40|1984.36|1978.16|1983.85|1977.65|1984.38|1978.18|1983.82|1977.62|23
1653353570000|2022-05-24 00:52:50|1983.88|1977.68|1984.12|1977.92|1984.18|1977.98|1983.83|1977.63|25
1653353580000|2022-05-24 00:53:00|1984.09|1977.89|1984.08|1977.88|1984.11|1977.91|1983.88|1977.68|22
1653353590000|2022-05-24 00:53:10|1984.06|1977.86|1984.35|1978.15|1984.73|1978.53|1983.97|1977.77|30
1653353600000|2022-05-24 00:53:20|1984.38|1978.18|1984.23|1978.03|1984.41|1978.21|1984.12|1977.92|17
1653353610000|2022-05-24 00:53:30|1984.22|1978.02|1983.43|1977.23|1984.22|1978.02|1983.43|1977.23|16
1653353620000|2022-05-24 00:53:40|1983.42|1977.22|1984|1977.8|1984.03|1977.83|1983.42|1977.22|27
1653353630000|2022-05-24 00:53:50|1983.95|1977.75|1983.68|1977.48|1984.01|1977.81|1983.58|1977.38|22
1653353640000|2022-05-24 00:54:00|1983.71|1977.51|1982.82|1976.62|1983.71|1977.51|1982.82|1976.62|30
1653353650000|2022-05-24 00:54:10|1982.74|1976.54|1983|1976.8|1983.06|1976.86|1982.74|1976.54|32
1653353660000|2022-05-24 00:54:20|1983.05|1976.85|1982.55|1976.35|1983.3|1977.1|1982.52|1976.32|29
1653353670000|2022-05-24 00:54:30|1982.56|1976.36|1982.78|1976.58|1982.86|1976.66|1982.56|1976.36|24
1653353680000|2022-05-24 00:54:40|1982.76|1976.56|1983.27|1977.07|1983.32|1977.12|1982.66|1976.46|24
1653353690000|2022-05-24 00:54:50|1983.32|1977.12|1983.24|1977.04|1983.36|1977.16|1983.2|1977|20
1653353700000|2022-05-24 00:55:00|1983.21|1977.01|1983.74|1977.54|1984|1977.8|1983.21|1977.01|31
1653353710000|2022-05-24 00:55:10|1983.73|1977.53|1984.13|1977.93|1984.22|1978.02|1983.55|1977.35|32
1653353720000|2022-05-24 00:55:20|1984.16|1977.96|1983.87|1977.67|1984.18|1977.98|1983.66|1977.46|31
1653353730000|2022-05-24 00:55:30|1983.89|1977.69|1983.86|1977.66|1983.99|1977.79|1983.84|1977.64|28
1653353740000|2022-05-24 00:55:40|1983.84|1977.64|1984.01|1977.81|1984.02|1977.82|1983.84|1977.64|30
1653353750000|2022-05-24 00:55:50|1984.1|1977.9|1983.56|1977.36|1984.1|1977.9|1983.38|1977.18|32
1653353760000|2022-05-24 00:56:00|1983.57|1977.37|1983.83|1977.63|1983.93|1977.73|1983.52|1977.32|27
1653353770000|2022-05-24 00:56:10|1983.84|1977.64|1984.24|1978.04|1984.26|1978.06|1983.78|1977.58|21
1653353780000|2022-05-24 00:56:20|1984.23|1978.03|1983.52|1977.32|1984.23|1978.03|1982.78|1976.58|22
1653353790000|2022-05-24 00:56:30|1983.3|1977.1|1981.78|1975.58|1983.52|1977.32|1981.78|1975.58|31
1653353800000|2022-05-24 00:56:40|1981.79|1975.59|1981.93|1975.73|1981.97|1975.77|1981.65|1975.45|31
1653353810000|2022-05-24 00:56:50|1981.96|1975.76|1982.28|1976.08|1982.28|1976.08|1981.8|1975.6|33
1653353820000|2022-05-24 00:57:00|1982.23|1976.03|1981.13|1974.93|1982.24|1976.04|1981.13|1974.93|35
1653353830000|2022-05-24 00:57:10|1981.09|1974.89|1981.39|1975.19|1981.4|1975.2|1981.09|1974.89|21
1653353840000|2022-05-24 00:57:20|1981.35|1975.15|1981.5|1975.3|1981.52|1975.32|1981.18|1974.98|20
1653353850000|2022-05-24 00:57:30|1981.53|1975.33|1981.51|1975.31|1981.57|1975.37|1981.48|1975.28|20
1653353860000|2022-05-24 00:57:40|1981.52|1975.32|1981.41|1975.21|1981.55|1975.35|1981.32|1975.12|28
1653353870000|2022-05-24 00:57:50|1981.43|1975.23|1981.91|1975.71|1982.07|1975.87|1981.38|1975.18|30
1653353880000|2022-05-24 00:58:00|1981.93|1975.73|1982.49|1976.29|1982.54|1976.34|1981.93|1975.73|27
1653353890000|2022-05-24 00:58:10|1982.51|1976.31|1982.45|1976.25|1982.59|1976.39|1982.4|1976.2|29
1653353900000|2022-05-24 00:58:20|1982.48|1976.28|1982.47|1976.27|1982.55|1976.35|1982.36|1976.16|33
1653353910000|2022-05-24 00:58:30|1982.41|1976.21|1982.55|1976.35|1982.55|1976.35|1982.37|1976.17|24
1653353920000|2022-05-24 00:58:40|1982.57|1976.37|1982.5|1976.3|1982.57|1976.37|1982.45|1976.25|27
1653353930000|2022-05-24 00:58:50|1982.3|1976.1|1982.23|1976.03|1982.3|1976.1|1981.92|1975.72|29
1653353940000|2022-05-24 00:59:00|1982.24|1976.04|1982.23|1976.03|1982.24|1976.04|1982.1|1975.9|22
1653353950000|2022-05-24 00:59:10|1982.18|1975.98|1981.33|1975.13|1982.26|1976.06|1981.33|1975.13|21
1653353960000|2022-05-24 00:59:20|1981.45|1975.25|1981.47|1975.27|1981.74|1975.54|1981.45|1975.25|18
1653353970000|2022-05-24 00:59:30|1981.69|1975.49|1981.71|1975.51|1981.8|1975.6|1981.5|1975.3|24
1653353980000|2022-05-24 00:59:40|1981.75|1975.55|1981.62|1975.42|1981.75|1975.55|1981.43|1975.23|25
1653353990000|2022-05-24 00:59:50|1981.61|1975.41|1981.74|1975.54|1981.77|1975.57|1981.53|1975.33|22
1653354000000|2022-05-24 01:00:00|1981.77|1975.57|1981.82|1975.62|1981.92|1975.72|1981.64|1975.44|26
1653354010000|2022-05-24 01:00:10|1981.8|1975.6|1981.48|1975.28|1981.82|1975.62|1981.47|1975.27|28
1653354020000|2022-05-24 01:00:20|1981.52|1975.32|1981.61|1975.41|1981.83|1975.63|1981.48|1975.28|23
1653354030000|2022-05-24 01:00:30|1981.7|1975.5|1980.43|1974.23|1981.7|1975.5|1980.11|1973.91|29
1653354040000|2022-05-24 01:00:40|1980.11|1973.91|1980.43|1974.23|1980.47|1974.27|1980.11|1973.91|30
1653354050000|2022-05-24 01:00:50|1980.42|1974.22|1980.48|1974.28|1980.71|1974.51|1980.4|1974.2|27
1653354060000|2022-05-24 01:01:00|1980.47|1974.27|1980.48|1974.28|1980.71|1974.51|1980.37|1974.17|36
1653354070000|2022-05-24 01:01:10|1980.47|1974.27|1980.34|1974.14|1980.6|1974.4|1980.34|1974.14|21
1653354080000|2022-05-24 01:01:20|1980.54|1974.34|1980.47|1974.27|1980.56|1974.36|1980.33|1974.13|34
1653354090000|2022-05-24 01:01:30|1980.46|1974.26|1980.59|1974.39|1980.71|1974.51|1980.33|1974.13|26
1653354100000|2022-05-24 01:01:40|1980.6|1974.4|1980.43|1974.23|1980.64|1974.44|1980.33|1974.13|29
1653354110000|2022-05-24 01:01:50|1980.62|1974.42|1980.67|1974.47|1980.7|1974.5|1980.4|1974.2|30
1653354120000|2022-05-24 01:02:00|1980.6|1974.4|1980.47|1974.27|1980.61|1974.41|1980.33|1974.13|23
1653354130000|2022-05-24 01:02:10|1980.46|1974.26|1980.64|1974.44|1980.65|1974.45|1980.38|1974.18|22
1653354140000|2022-05-24 01:02:20|1980.46|1974.26|1980.53|1974.33|1980.64|1974.44|1980.43|1974.23|29
1653354150000|2022-05-24 01:02:30|1980.5|1974.3|1980.55|1974.35|1980.65|1974.45|1980.34|1974.14|31
1653354160000|2022-05-24 01:02:40|1980.58|1974.38|1980.55|1974.35|1980.58|1974.38|1980.33|1974.13|27
1653354170000|2022-05-24 01:02:50|1980.63|1974.43|1981.17|1974.97|1981.17|1974.97|1980.35|1974.15|26
1653354180000|2022-05-24 01:03:00|1981.16|1974.96|1981.96|1975.76|1981.96|1975.76|1981.16|1974.96|33
1653354190000|2022-05-24 01:03:10|1981.94|1975.74|1981.75|1975.55|1982.32|1976.12|1981.42|1975.22|31
1653354200000|2022-05-24 01:03:20|1981.62|1975.42|1981.87|1975.67|1982.07|1975.87|1981.62|1975.42|36
1653354210000|2022-05-24 01:03:30|1981.93|1975.73|1982.02|1975.82|1982.05|1975.85|1981.92|1975.72|17
1653354220000|2022-05-24 01:03:40|1982.27|1976.07|1982.61|1976.41|1982.76|1976.56|1982.27|1976.07|30
1653354230000|2022-05-24 01:03:50|1982.59|1976.39|1982.72|1976.52|1982.81|1976.61|1982.49|1976.29|29
1653354240000|2022-05-24 01:04:00|1982.71|1976.51|1982.72|1976.52|1982.86|1976.66|1982.7|1976.5|27
1653354250000|2022-05-24 01:04:10|1982.76|1976.56|1983.66|1977.46|1983.76|1977.56|1982.76|1976.56|35
1653354260000|2022-05-24 01:04:20|1983.72|1977.52|1983.58|1977.38|1983.86|1977.66|1983.35|1977.15|34
1653354270000|2022-05-24 01:04:30|1983.51|1977.31|1983.59|1977.39|1983.6|1977.4|1982.99|1976.79|30
1653354280000|2022-05-24 01:04:40|1983.63|1977.43|1983.56|1977.36|1983.72|1977.52|1983.47|1977.27|33
1653354290000|2022-05-24 01:04:50|1983.58|1977.38|1983.44|1977.24|1983.65|1977.45|1983.31|1977.11|26
1653354300000|2022-05-24 01:05:00|1983.43|1977.23|1983.5|1977.3|1983.68|1977.48|1983.39|1977.19|27
1653354310000|2022-05-24 01:05:10|1983.51|1977.31|1983.56|1977.36|1983.75|1977.55|1983.5|1977.3|28
1653354320000|2022-05-24 01:05:20|1983.68|1977.48|1983.79|1977.59|1983.79|1977.59|1983.68|1977.48|13
1653354330000|2022-05-24 01:05:30|1983.8|1977.6|1983.08|1976.88|1983.84|1977.64|1983.08|1976.88|19
1653354340000|2022-05-24 01:05:40|1983.07|1976.87|1981.85|1975.65|1983.07|1976.87|1981.83|1975.63|28
1653354350000|2022-05-24 01:05:50|1981.86|1975.66|1981.12|1974.92|1981.86|1975.66|1981.07|1974.87|26
1653354360000|2022-05-24 01:06:00|1981.11|1974.91|1980.86|1974.66|1981.12|1974.92|1980.74|1974.54|28
1653354370000|2022-05-24 01:06:10|1980.87|1974.67|1980.85|1974.65|1981.06|1974.86|1980.8|1974.6|27
1653354380000|2022-05-24 01:06:20|1981.01|1974.81|1981.68|1975.48|1981.94|1975.74|1981.01|1974.81|31
1653354390000|2022-05-24 01:06:30|1981.66|1975.46|1981.46|1975.26|1981.86|1975.66|1981.42|1975.22|33
1653354400000|2022-05-24 01:06:40|1981.44|1975.24|1980.73|1974.53|1981.44|1975.24|1980.73|1974.53|30
1653354410000|2022-05-24 01:06:50|1980.9|1974.7|1981.07|1974.87|1981.17|1974.97|1980.9|1974.7|24
1653354420000|2022-05-24 01:07:00|1981.09|1974.89|1982.23|1976.03|1982.35|1976.15|1981.09|1974.89|37
1653354430000|2022-05-24 01:07:10|1982.28|1976.08|1982.33|1976.13|1982.49|1976.29|1982.17|1975.97|30
1653354440000|2022-05-24 01:07:20|1982.5|1976.3|1982.84|1976.64|1982.84|1976.64|1982.28|1976.08|34
1653354450000|2022-05-24 01:07:30|1982.81|1976.61|1983.25|1977.05|1983.32|1977.12|1982.81|1976.61|29
1653354460000|2022-05-24 01:07:40|1983.24|1977.04|1983.29|1977.09|1983.41|1977.21|1983.23|1977.03|23
1653354470000|2022-05-24 01:07:50|1983.31|1977.11|1983.89|1977.69|1983.97|1977.77|1982.61|1976.41|40
1653354480000|2022-05-24 01:08:00|1983.95|1977.75|1983.95|1977.75|1984.21|1978.01|1983.48|1977.28|32
1653354490000|2022-05-24 01:08:10|1983.91|1977.71|1983.79|1977.59|1984.16|1977.96|1983.77|1977.57|27
1653354500000|2022-05-24 01:08:20|1983.86|1977.66|1983.83|1977.63|1984.19|1977.99|1983.72|1977.52|30
1653354510000|2022-05-24 01:08:30|1983.81|1977.61|1983.64|1977.44|1983.82|1977.62|1983.62|1977.42|24
1653354520000|2022-05-24 01:08:40|1983.74|1977.54|1983.76|1977.56|1983.79|1977.59|1983.58|1977.38|22
1653354530000|2022-05-24 01:08:50|1983.75|1977.55|1984.08|1977.88|1984.15|1977.95|1983.62|1977.42|30
1653354540000|2022-05-24 01:09:00|1984.09|1977.89|1983.89|1977.69|1984.39|1978.19|1983.74|1977.54|30
1653354550000|2022-05-24 01:09:10|1984.01|1977.81|1984.06|1977.86|1984.17|1977.97|1983.79|1977.59|34
1653354560000|2022-05-24 01:09:20|1984.05|1977.85|1984.21|1978.01|1984.24|1978.04|1984.02|1977.82|23
1653354570000|2022-05-24 01:09:30|1984.19|1977.99|1984.29|1978.09|1984.39|1978.19|1984.12|1977.92|26
1653354580000|2022-05-24 01:09:40|1984.35|1978.15|1985.15|1978.95|1985.41|1979.21|1984.32|1978.12|32
1653354590000|2022-05-24 01:09:50|1985.17|1978.97|1984.46|1978.26|1985.27|1979.07|1984.16|1977.96|35
1653354600000|2022-05-24 01:10:00|1984.37|1978.17|1984.41|1978.21|1984.49|1978.29|1984.24|1978.04|25
1653354610000|2022-05-24 01:10:10|1984.42|1978.22|1984.88|1978.68|1984.89|1978.69|1984.39|1978.19|22
1653354620000|2022-05-24 01:10:20|1984.85|1978.65|1984.57|1978.37|1984.96|1978.76|1984.48|1978.28|23
1653354630000|2022-05-24 01:10:30|1984.59|1978.39|1984.71|1978.51|1984.74|1978.54|1984.51|1978.31|31
1653354640000|2022-05-24 01:10:40|1984.74|1978.54|1986.13|1979.93|1986.59|1980.39|1984.74|1978.54|33
1653354650000|2022-05-24 01:10:50|1986.07|1979.87|1986.2|1980|1986.37|1980.17|1985.99|1979.79|30
1653354660000|2022-05-24 01:11:00|1986.19|1979.99|1985.96|1979.76|1986.61|1980.41|1985.89|1979.69|33
1653354670000|2022-05-24 01:11:10|1986.13|1979.93|1985.98|1979.78|1986.19|1979.99|1985.91|1979.71|33
1653354680000|2022-05-24 01:11:20|1985.94|1979.74|1985.81|1979.61|1986.13|1979.93|1985.66|1979.46|30
1653354690000|2022-05-24 01:11:30|1985.85|1979.65|1985.16|1978.96|1985.86|1979.66|1985.16|1978.96|20
1653354700000|2022-05-24 01:11:40|1985.1|1978.9|1984.11|1977.91|1985.16|1978.96|1984|1977.8|28
1653354710000|2022-05-24 01:11:50|1984.12|1977.92|1984.22|1978.02|1984.65|1978.45|1984.03|1977.83|13
1653354720000|2022-05-24 01:12:00|1984.15|1977.95|1984.11|1977.91|1984.63|1978.43|1984.03|1977.83|31
1653354730000|2022-05-24 01:12:10|1984.14|1977.94|1983.65|1977.45|1984.15|1977.95|1983.55|1977.35|25
1653354740000|2022-05-24 01:12:20|1983.58|1977.38|1983.69|1977.49|1983.71|1977.51|1983.58|1977.38|6
1653354750000|2022-05-24 01:12:30|1983.65|1977.45|1984.14|1977.94|1984.14|1977.94|1983.65|1977.45|15
1653354760000|2022-05-24 01:12:40|1984.15|1977.95|1984.44|1978.24|1984.57|1978.37|1983.8|1977.6|31
1653354770000|2022-05-24 01:12:50|1984.48|1978.28|1983.35|1977.15|1984.48|1978.28|1983.33|1977.13|23
1653354780000|2022-05-24 01:13:00|1983.58|1977.38|1983.68|1977.48|1984.03|1977.83|1983.34|1977.14|22
1653354790000|2022-05-24 01:13:10|1983.81|1977.61|1983.56|1977.36|1983.9|1977.7|1983.53|1977.33|20
1653354800000|2022-05-24 01:13:20|1983.54|1977.34|1983.12|1976.92|1983.57|1977.37|1983.1|1976.9|30
1653354810000|2022-05-24 01:13:30|1983.1|1976.9|1982.84|1976.64|1983.22|1977.02|1982.84|1976.64|20
1653354820000|2022-05-24 01:13:40|1982.97|1976.77|1982.95|1976.75|1982.98|1976.78|1982.73|1976.53|10
1653354830000|2022-05-24 01:13:50|1982.73|1976.53|1982.42|1976.22|1983.09|1976.89|1982.2|1976|20
1653354840000|2022-05-24 01:14:00|1982.37|1976.17|1981.91|1975.71|1982.37|1976.17|1981.72|1975.52|33
1653354850000|2022-05-24 01:14:10|1981.93|1975.73|1981.84|1975.64|1982.01|1975.81|1981.81|1975.61|28
1653354860000|2022-05-24 01:14:20|1981.99|1975.79|1982.41|1976.21|1982.43|1976.23|1981.91|1975.71|32
1653354870000|2022-05-24 01:14:30|1982.42|1976.22|1982.15|1975.95|1982.42|1976.22|1982|1975.8|27
1653354880000|2022-05-24 01:14:40|1982.19|1975.99|1982.2|1976|1982.26|1976.06|1982.13|1975.93|29
1653354890000|2022-05-24 01:14:50|1982.17|1975.97|1983.32|1977.12|1983.32|1977.12|1982.17|1975.97|31
1653354900000|2022-05-24 01:15:00|1983.29|1977.09|1983.57|1977.37|1983.75|1977.55|1983.16|1976.96|31
1653354910000|2022-05-24 01:15:10|1983.54|1977.34|1983.37|1977.17|1983.74|1977.54|1983.37|1977.17|30
1653354920000|2022-05-24 01:15:20|1983.2|1977|1983.47|1977.27|1983.47|1977.27|1983.11|1976.91|31
1653354930000|2022-05-24 01:15:30|1983.3|1977.1|1982.28|1976.08|1983.46|1977.26|1982.25|1976.05|20
1653354940000|2022-05-24 01:15:40|1982.3|1976.1|1982.38|1976.18|1982.49|1976.29|1982.22|1976.02|31
1653354950000|2022-05-24 01:15:50|1982.4|1976.2|1982.03|1975.83|1982.46|1976.26|1982.02|1975.82|20
1653354960000|2022-05-24 01:16:00|1982.04|1975.84|1982.02|1975.82|1982.41|1976.21|1982.02|1975.82|16
1653354970000|2022-05-24 01:16:10|1981.99|1975.79|1980.99|1974.79|1982.17|1975.97|1980.81|1974.61|30
1653354980000|2022-05-24 01:16:20|1980.94|1974.74|1981.53|1975.33|1981.88|1975.68|1980.94|1974.74|32
1653354990000|2022-05-24 01:16:30|1981.49|1975.29|1981.23|1975.03|1981.49|1975.29|1981.08|1974.88|35
1653355000000|2022-05-24 01:16:40|1981.27|1975.07|1981.72|1975.52|1981.72|1975.52|1981.06|1974.86|29
1653355010000|2022-05-24 01:16:50|1981.71|1975.51|1981.52|1975.32|1981.75|1975.55|1981.52|1975.32|30
1653355020000|2022-05-24 01:17:00|1981.45|1975.25|1981.18|1974.98|1981.54|1975.34|1981.08|1974.88|36
1653355030000|2022-05-24 01:17:10|1981.17|1974.97|1981.18|1974.98|1981.32|1975.12|1981.02|1974.82|32
1653355040000|2022-05-24 01:17:20|1981.19|1974.99|1981.17|1974.97|1981.38|1975.18|1981.09|1974.89|33
1653355050000|2022-05-24 01:17:30|1981.09|1974.89|1980.83|1974.63|1981.32|1975.12|1980.74|1974.54|32
1653355060000|2022-05-24 01:17:40|1980.96|1974.76|1980.47|1974.27|1980.96|1974.76|1980.23|1974.03|21
1653355070000|2022-05-24 01:17:50|1980.49|1974.29|1980.9|1974.7|1980.9|1974.7|1980.23|1974.03|20
1653355080000|2022-05-24 01:18:00|1980.55|1974.35|1980.95|1974.75|1980.96|1974.76|1980.47|1974.27|21
1653355090000|2022-05-24 01:18:10|1980.72|1974.52|1981.01|1974.81|1981.11|1974.91|1980.72|1974.52|25
1653355100000|2022-05-24 01:18:20|1980.98|1974.78|1981.12|1974.92|1981.2|1975|1980.83|1974.63|32
1653355110000|2022-05-24 01:18:30|1981.09|1974.89|1981.33|1975.13|1981.33|1975.13|1980.94|1974.74|30
1653355120000|2022-05-24 01:18:40|1981.15|1974.95|1980.23|1974.03|1981.34|1975.14|1980.23|1974.03|30
1653355130000|2022-05-24 01:18:50|1980.44|1974.24|1980.45|1974.25|1980.79|1974.59|1980.23|1974.03|14
1653355140000|2022-05-24 01:19:00|1980.24|1974.04|1980.21|1974.01|1980.24|1974.04|1980.18|1973.98|15
1653355150000|2022-05-24 01:19:10|1980.11|1973.91|1980.17|1973.97|1980.23|1974.03|1980.11|1973.91|9
1653355160000|2022-05-24 01:19:20|1980.11|1973.91|1979.84|1973.64|1980.23|1974.03|1979.62|1973.42|12
1653355170000|2022-05-24 01:19:30|1979.68|1973.48|1979.15|1972.95|1979.84|1973.64|1978.8|1972.6|28
1653355180000|2022-05-24 01:19:40|1979.17|1972.97|1979.09|1972.89|1979.18|1972.98|1978.84|1972.64|29
1653355190000|2022-05-24 01:19:50|1978.97|1972.77|1978.69|1972.49|1979.1|1972.9|1978.67|1972.47|29
1653355200000|2022-05-24 01:20:00|1978.68|1972.48|1978.86|1972.66|1978.94|1972.74|1978.57|1972.37|27
1653355210000|2022-05-24 01:20:10|1978.83|1972.63|1979.18|1972.98|1979.27|1973.07|1978.63|1972.43|33
1653355220000|2022-05-24 01:20:20|1979.17|1972.97|1979.3|1973.1|1979.43|1973.23|1979.02|1972.82|33
1653355230000|2022-05-24 01:20:30|1979.24|1973.04|1978.88|1972.68|1979.35|1973.15|1978.68|1972.48|32
1653355240000|2022-05-24 01:20:40|1978.92|1972.72|1978.88|1972.68|1978.97|1972.77|1978.76|1972.56|30
1653355250000|2022-05-24 01:20:50|1978.84|1972.64|1978.86|1972.66|1979.02|1972.82|1978.76|1972.56|24
1653355260000|2022-05-24 01:21:00|1978.81|1972.61|1978.85|1972.65|1978.92|1972.72|1978.77|1972.57|27
1653355270000|2022-05-24 01:21:10|1978.91|1972.71|1978.8|1972.6|1979|1972.8|1978.79|1972.59|36
1653355280000|2022-05-24 01:21:20|1978.79|1972.59|1978.63|1972.43|1978.82|1972.62|1978.48|1972.28|19
1653355290000|2022-05-24 01:21:30|1978.51|1972.31|1978.81|1972.61|1979.02|1972.82|1978.51|1972.31|22
1653355300000|2022-05-24 01:21:40|1978.8|1972.6|1978.99|1972.79|1979.11|1972.91|1978.8|1972.6|32
1653355310000|2022-05-24 01:21:50|1978.98|1972.78|1978.99|1972.79|1979.13|1972.93|1978.93|1972.73|29
1653355320000|2022-05-24 01:22:00|1979.02|1972.82|1979.16|1972.96|1979.23|1973.03|1978.93|1972.73|28
1653355330000|2022-05-24 01:22:10|1979.15|1972.95|1978.79|1972.59|1979.15|1972.95|1978.57|1972.37|28
1653355340000|2022-05-24 01:22:20|1978.8|1972.6|1978.87|1972.67|1978.98|1972.78|1978.73|1972.53|26
1653355350000|2022-05-24 01:22:30|1978.86|1972.66|1979.12|1972.92|1979.19|1972.99|1978.83|1972.63|33
1653355360000|2022-05-24 01:22:40|1979.13|1972.93|1979.04|1972.84|1979.24|1973.04|1978.95|1972.75|24
1653355370000|2022-05-24 01:22:50|1979.03|1972.83|1979.64|1973.44|1979.7|1973.5|1979.03|1972.83|22
1653355380000|2022-05-24 01:23:00|1979.68|1973.48|1979.57|1973.37|1979.75|1973.55|1979.54|1973.34|26
1653355390000|2022-05-24 01:23:10|1979.54|1973.34|1979.25|1973.05|1979.66|1973.46|1978.98|1972.78|33
1653355400000|2022-05-24 01:23:20|1979.26|1973.06|1979.22|1973.02|1979.28|1973.08|1979.07|1972.87|30
1653355410000|2022-05-24 01:23:30|1979.24|1973.04|1978.78|1972.58|1979.26|1973.06|1978.78|1972.58|28
1653355420000|2022-05-24 01:23:40|1978.79|1972.59|1978.41|1972.21|1978.84|1972.64|1978.41|1972.21|17
1653355430000|2022-05-24 01:23:50|1978.64|1972.44|1978.65|1972.45|1978.65|1972.45|1978.64|1972.44|4
1653355440000|2022-05-24 01:24:00|1978.68|1972.48|1978.65|1972.45|1978.69|1972.49|1978.41|1972.21|10
1653355450000|2022-05-24 01:24:10|1978.67|1972.47|1978.23|1972.03|1978.68|1972.48|1978.23|1972.03|6
1653355460000|2022-05-24 01:24:20|1978.68|1972.48|1978.67|1972.47|1978.68|1972.48|1978.65|1972.45|5
1653355470000|2022-05-24 01:24:30|1978.68|1972.48|1978.52|1972.32|1978.7|1972.5|1978.52|1972.32|22
1653355480000|2022-05-24 01:24:40|1978.45|1972.25|1978.37|1972.17|1978.49|1972.29|1978.06|1971.86|17
1653355490000|2022-05-24 01:24:50|1978.38|1972.18|1978.64|1972.44|1978.64|1972.44|1978.31|1972.11|25
1653355500000|2022-05-24 01:25:00|1978.69|1972.49|1979.02|1972.82|1979.13|1972.93|1978.66|1972.46|31
1653355510000|2022-05-24 01:25:10|1979.09|1972.89|1978.81|1972.61|1979.22|1973.02|1978.45|1972.25|28
1653355520000|2022-05-24 01:25:20|1978.85|1972.65|1978.82|1972.62|1978.87|1972.67|1978.56|1972.36|36
1653355530000|2022-05-24 01:25:30|1978.83|1972.63|1979.21|1973.01|1979.26|1973.06|1978.61|1972.41|32
1653355540000|2022-05-24 01:25:40|1979.13|1972.93|1978.91|1972.71|1979.29|1973.09|1978.91|1972.71|28
1653355550000|2022-05-24 01:25:50|1978.9|1972.7|1979.1|1972.9|1979.1|1972.9|1978.72|1972.52|30
1653355560000|2022-05-24 01:26:00|1979.09|1972.89|1979.01|1972.81|1979.35|1973.15|1978.87|1972.67|29
1653355570000|2022-05-24 01:26:10|1978.94|1972.74|1979.01|1972.81|1979.28|1973.08|1978.94|1972.74|30
1653355580000|2022-05-24 01:26:20|1978.87|1972.67|1979.17|1972.97|1979.31|1973.11|1978.84|1972.64|31
1653355590000|2022-05-24 01:26:30|1979.25|1973.05|1979.28|1973.08|1979.35|1973.15|1979.03|1972.83|19
1653355600000|2022-05-24 01:26:40|1979.07|1972.87|1978.9|1972.7|1979.19|1972.99|1978.72|1972.52|28
1653355610000|2022-05-24 01:26:50|1978.79|1972.59|1979.8|1973.6|1979.8|1973.6|1978.76|1972.56|27
1653355620000|2022-05-24 01:27:00|1979.81|1973.61|1979.66|1973.46|1979.91|1973.71|1979.37|1973.17|32
1653355630000|2022-05-24 01:27:10|1979.67|1973.47|1979.59|1973.39|1979.78|1973.58|1979.41|1973.21|22
1653355640000|2022-05-24 01:27:20|1979.48|1973.28|1979.63|1973.43|1979.63|1973.43|1979.44|1973.24|27
1653355650000|2022-05-24 01:27:30|1979.58|1973.38|1979.64|1973.44|1979.68|1973.48|1979.56|1973.36|22
1653355660000|2022-05-24 01:27:40|1979.6|1973.4|1979.78|1973.58|1979.81|1973.61|1979.44|1973.24|25
1653355670000|2022-05-24 01:27:50|1979.79|1973.59|1979.75|1973.55|1979.81|1973.61|1979.67|1973.47|20
1653355680000|2022-05-24 01:28:00|1979.76|1973.56|1979.78|1973.58|1979.78|1973.58|1979.73|1973.53|19
1653355690000|2022-05-24 01:28:10|1979.75|1973.55|1978.47|1972.27|1979.75|1973.55|1978.42|1972.22|27
1653355700000|2022-05-24 01:28:20|1978.42|1972.22|1978.59|1972.39|1978.64|1972.44|1978.24|1972.04|21
1653355710000|2022-05-24 01:28:30|1978.53|1972.33|1978.85|1972.65|1978.85|1972.65|1978.44|1972.24|19
1653355720000|2022-05-24 01:28:40|1978.89|1972.69|1978.74|1972.54|1978.89|1972.69|1978.57|1972.37|24
1653355730000|2022-05-24 01:28:50|1978.76|1972.56|1978.98|1972.78|1979.36|1973.16|1978.6|1972.4|32
1653355740000|2022-05-24 01:29:00|1979.02|1972.82|1979.04|1972.84|1979.15|1972.95|1978.81|1972.61|25
1653355750000|2022-05-24 01:29:10|1979.03|1972.83|1978.85|1972.65|1979.11|1972.91|1978.85|1972.65|26
1653355760000|2022-05-24 01:29:20|1978.65|1972.45|1978.87|1972.67|1978.88|1972.68|1978.61|1972.41|24
1653355770000|2022-05-24 01:29:30|1978.82|1972.62|1978.47|1972.27|1978.92|1972.72|1978.47|1972.27|19
1653355780000|2022-05-24 01:29:40|1978.46|1972.26|1978.68|1972.48|1978.86|1972.66|1978.41|1972.21|22
1653355790000|2022-05-24 01:29:50|1978.71|1972.51|1978.87|1972.67|1978.87|1972.67|1978.61|1972.41|23
1653355800000|2022-05-24 01:30:00|1979|1972.8|1978.48|1972.28|1979.13|1972.93|1978.48|1972.28|31
1653355810000|2022-05-24 01:30:10|1978.5|1972.3|1978.51|1972.31|1978.59|1972.39|1978.44|1972.24|25
1653355820000|2022-05-24 01:30:20|1978.44|1972.24|1979.05|1972.85|1979.12|1972.92|1978.42|1972.22|26
1653355830000|2022-05-24 01:30:30|1979.1|1972.9|1978.82|1972.62|1979.13|1972.93|1978.77|1972.57|26
1653355840000|2022-05-24 01:30:40|1978.75|1972.55|1978.87|1972.67|1978.99|1972.79|1978.72|1972.52|34
1653355850000|2022-05-24 01:30:50|1978.93|1972.73|1978.57|1972.37|1979|1972.8|1978.53|1972.33|32
1653355860000|2022-05-24 01:31:00|1978.5|1972.3|1977.87|1971.67|1978.5|1972.3|1977.71|1971.51|35
1653355870000|2022-05-24 01:31:10|1977.9|1971.7|1977.81|1971.61|1977.91|1971.71|1977.74|1971.54|27
1653355880000|2022-05-24 01:31:20|1977.77|1971.57|1977.9|1971.7|1978.06|1971.86|1977.77|1971.57|24
1653355890000|2022-05-24 01:31:30|1977.88|1971.68|1976.85|1970.65|1977.91|1971.71|1976.84|1970.64|27
1653355900000|2022-05-24 01:31:40|1976.96|1970.76|1976.9|1970.7|1977.21|1971.01|1976.81|1970.61|34
1653355910000|2022-05-24 01:31:50|1976.83|1970.63|1976.36|1970.16|1976.87|1970.67|1976.36|1970.16|30
1653355920000|2022-05-24 01:32:00|1976.49|1970.29|1976.63|1970.43|1976.63|1970.43|1976.26|1970.06|18
1653355930000|2022-05-24 01:32:10|1976.68|1970.48|1976.82|1970.62|1976.94|1970.74|1976.38|1970.18|36
1653355940000|2022-05-24 01:32:20|1976.8|1970.6|1976.86|1970.66|1976.92|1970.72|1976.47|1970.27|31
1653355950000|2022-05-24 01:32:30|1976.87|1970.67|1976.91|1970.71|1976.99|1970.79|1976.84|1970.64|27
1653355960000|2022-05-24 01:32:40|1976.88|1970.68|1977.69|1971.49|1977.71|1971.51|1976.43|1970.23|32
1653355970000|2022-05-24 01:32:50|1977.73|1971.53|1978.48|1972.28|1978.48|1972.28|1977.64|1971.44|37
1653355980000|2022-05-24 01:33:00|1978.3|1972.1|1978.78|1972.58|1978.82|1972.62|1978.1|1971.9|35
1653355990000|2022-05-24 01:33:10|1978.84|1972.64|1979.07|1972.87|1979.45|1973.25|1978.84|1972.64|24
1653356000000|2022-05-24 01:33:20|1979.16|1972.96|1978.73|1972.53|1979.61|1973.41|1978.7|1972.5|29
1653356010000|2022-05-24 01:33:30|1978.74|1972.54|1978.74|1972.54|1978.82|1972.62|1978.61|1972.41|15
1653356020000|2022-05-24 01:33:40|1978.61|1972.41|1979.26|1973.06|1979.33|1973.13|1978.61|1972.41|26
1653356030000|2022-05-24 01:33:50|1979.17|1972.97|1979.3|1973.1|1979.42|1973.22|1979.17|1972.97|24
1653356040000|2022-05-24 01:34:00|1979.29|1973.09|1979.34|1973.14|1979.39|1973.19|1978.88|1972.68|26
1653356050000|2022-05-24 01:34:10|1979.32|1973.12|1979.28|1973.08|1979.6|1973.4|1979.24|1973.04|25
1653356060000|2022-05-24 01:34:20|1979.09|1972.89|1979.34|1973.14|1979.36|1973.16|1979.09|1972.89|24
1653356070000|2022-05-24 01:34:30|1979.35|1973.15|1979.43|1973.23|1979.7|1973.5|1979.25|1973.05|20
1653356080000|2022-05-24 01:34:40|1979.52|1973.32|1979.81|1973.61|1980.08|1973.88|1979.43|1973.23|28
1653356090000|2022-05-24 01:34:50|1979.73|1973.53|1980.33|1974.13|1980.33|1974.13|1979.73|1973.53|26
1653356100000|2022-05-24 01:35:00|1980.35|1974.15|1980.65|1974.45|1980.65|1974.45|1980.18|1973.98|27
1653356110000|2022-05-24 01:35:10|1980.75|1974.55|1980.14|1973.94|1980.75|1974.55|1979.92|1973.72|25
1653356120000|2022-05-24 01:35:20|1980.16|1973.96|1980.16|1973.96|1980.19|1973.99|1980.09|1973.89|18
1653356130000|2022-05-24 01:35:30|1980.13|1973.93|1979.98|1973.78|1980.17|1973.97|1979.73|1973.53|24
1653356140000|2022-05-24 01:35:40|1979.99|1973.79|1979.64|1973.44|1980.07|1973.87|1979.48|1973.28|28
1653356150000|2022-05-24 01:35:50|1979.65|1973.45|1979.96|1973.76|1980.04|1973.84|1979.6|1973.4|25
1653356160000|2022-05-24 01:36:00|1979.88|1973.68|1980.04|1973.84|1980.19|1973.99|1979.75|1973.55|23
1653356170000|2022-05-24 01:36:10|1980.03|1973.83|1980.01|1973.81|1980.16|1973.96|1979.94|1973.74|27
1653356180000|2022-05-24 01:36:20|1979.98|1973.78|1980.05|1973.85|1980.17|1973.97|1979.96|1973.76|33
1653356190000|2022-05-24 01:36:30|1980.02|1973.82|1980.08|1973.88|1980.17|1973.97|1979.88|1973.68|20
1653356200000|2022-05-24 01:36:40|1980.09|1973.89|1979.86|1973.66|1980.16|1973.96|1979.86|1973.66|24
1653356210000|2022-05-24 01:36:50|1979.87|1973.67|1980|1973.8|1980.11|1973.91|1979.81|1973.61|18
1653356220000|2022-05-24 01:37:00|1979.98|1973.78|1978.37|1972.17|1980.1|1973.9|1978.35|1972.15|31
1653356230000|2022-05-24 01:37:10|1978.07|1971.87|1978.02|1971.82|1978.53|1972.33|1978|1971.8|29
1653356240000|2022-05-24 01:37:20|1978.1|1971.9|1978.21|1972.01|1978.29|1972.09|1978.06|1971.86|26
1653356250000|2022-05-24 01:37:30|1978.22|1972.02|1979.77|1973.57|1980|1973.8|1978.22|1972.02|33
1653356260000|2022-05-24 01:37:40|1979.78|1973.58|1979.73|1973.53|1979.88|1973.68|1979.73|1973.53|20
1653356270000|2022-05-24 01:37:50|1979.67|1973.47|1979.69|1973.49|1979.94|1973.74|1979.67|1973.47|21
1653356280000|2022-05-24 01:38:00|1979.73|1973.53|1980.32|1974.12|1980.32|1974.12|1979.72|1973.52|28
1653356290000|2022-05-24 01:38:10|1980.31|1974.11|1980.1|1973.9|1980.34|1974.14|1979.97|1973.77|32
1653356300000|2022-05-24 01:38:20|1980.15|1973.95|1980.08|1973.88|1980.4|1974.2|1979.98|1973.78|30
1653356310000|2022-05-24 01:38:30|1980.15|1973.95|1980.35|1974.15|1980.68|1974.48|1980.14|1973.94|22
1653356320000|2022-05-24 01:38:40|1980.38|1974.18|1981.03|1974.83|1981.03|1974.83|1980.38|1974.18|25
1653356330000|2022-05-24 01:38:50|1981|1974.8|1981.2|1975|1981.53|1975.33|1981|1974.8|24
1653356340000|2022-05-24 01:39:00|1981.21|1975.01|1980.99|1974.79|1981.38|1975.18|1980.99|1974.79|25
1653356350000|2022-05-24 01:39:10|1981.03|1974.83|1980.83|1974.63|1981.12|1974.92|1980.82|1974.62|24
1653356360000|2022-05-24 01:39:20|1980.78|1974.58|1981.77|1975.57|1981.84|1975.64|1980.78|1974.58|22
1653356370000|2022-05-24 01:39:30|1981.72|1975.52|1981.47|1975.27|1981.72|1975.52|1981.28|1975.08|32
1653356380000|2022-05-24 01:39:40|1981.54|1975.34|1981.74|1975.54|1981.87|1975.67|1981.26|1975.06|30
1653356390000|2022-05-24 01:39:50|1981.75|1975.55|1981.43|1975.23|1981.75|1975.55|1980.99|1974.79|33
1653356400000|2022-05-24 01:40:00|1981.37|1975.17|1981.68|1975.48|1981.68|1975.48|1981.3|1975.1|20
1653356410000|2022-05-24 01:40:10|1981.53|1975.33|1981.63|1975.43|1981.68|1975.48|1981.28|1975.08|25
1653356420000|2022-05-24 01:40:20|1981.41|1975.21|1981.37|1975.17|1981.78|1975.58|1981.36|1975.16|23
1653356430000|2022-05-24 01:40:30|1981.57|1975.37|1981.53|1975.33|1981.57|1975.37|1981.33|1975.13|21
1653356440000|2022-05-24 01:40:40|1981.54|1975.34|1981.46|1975.26|1981.86|1975.66|1981.33|1975.13|28
1653356450000|2022-05-24 01:40:50|1981.48|1975.28|1981.66|1975.46|1981.73|1975.53|1981.48|1975.28|15
1653356460000|2022-05-24 01:41:00|1981.69|1975.49|1981.52|1975.32|1981.69|1975.49|1981.32|1975.12|23
1653356470000|2022-05-24 01:41:10|1981.44|1975.24|1981.17|1974.97|1981.57|1975.37|1980.94|1974.74|20
1653356480000|2022-05-24 01:41:20|1980.69|1974.49|1980.87|1974.67|1981.2|1975|1980.69|1974.49|21
1653356490000|2022-05-24 01:41:30|1980.86|1974.66|1981.16|1974.96|1981.16|1974.96|1980.86|1974.66|28
1653356500000|2022-05-24 01:41:40|1981.19|1974.99|1980.97|1974.77|1981.19|1974.99|1980.67|1974.47|31
1653356510000|2022-05-24 01:41:50|1980.91|1974.71|1981.01|1974.81|1981.28|1975.08|1980.61|1974.41|28
1653356520000|2022-05-24 01:42:00|1981.03|1974.83|1980.94|1974.74|1981.28|1975.08|1980.65|1974.45|35
1653356530000|2022-05-24 01:42:10|1980.97|1974.77|1981|1974.8|1981.13|1974.93|1980.67|1974.47|33
1653356540000|2022-05-24 01:42:20|1980.96|1974.76|1981.14|1974.94|1981.14|1974.94|1980.87|1974.67|26
1653356550000|2022-05-24 01:42:30|1981.03|1974.83|1980.75|1974.55|1981.16|1974.96|1980.61|1974.41|25
1653356560000|2022-05-24 01:42:40|1980.81|1974.61|1980.73|1974.53|1980.81|1974.61|1980.68|1974.48|14
1653356570000|2022-05-24 01:42:50|1980.66|1974.46|1980.82|1974.62|1980.82|1974.62|1980.58|1974.38|22
1653356580000|2022-05-24 01:43:00|1980.69|1974.49|1980.7|1974.5|1980.74|1974.54|1980.39|1974.19|32
1653356590000|2022-05-24 01:43:10|1980.78|1974.58|1980.64|1974.44|1980.84|1974.64|1980.51|1974.31|30
1653356600000|2022-05-24 01:43:20|1980.62|1974.42|1980.07|1973.87|1980.66|1974.46|1980.02|1973.82|31
1653356610000|2022-05-24 01:43:30|1980.03|1973.83|1980.26|1974.06|1980.32|1974.12|1979.81|1973.61|33
1653356620000|2022-05-24 01:43:40|1980.23|1974.03|1980.13|1973.93|1980.34|1974.14|1980.13|1973.93|27
1653356630000|2022-05-24 01:43:50|1980.15|1973.95|1980.24|1974.04|1980.27|1974.07|1980.15|1973.95|22
1653356640000|2022-05-24 01:44:00|1980.1|1973.9|1980.17|1973.97|1980.31|1974.11|1980.1|1973.9|21
1653356650000|2022-05-24 01:44:10|1980.19|1973.99|1980.25|1974.05|1980.25|1974.05|1980.09|1973.89|9
1653356660000|2022-05-24 01:44:20|1980.26|1974.06|1979.99|1973.79|1980.26|1974.06|1979.4|1973.2|25
1653356670000|2022-05-24 01:44:30|1980|1973.8|1979.21|1973.01|1980|1973.8|1979.2|1973|33
1653356680000|2022-05-24 01:44:40|1979.3|1973.1|1979.3|1973.1|1979.42|1973.22|1979.19|1972.99|18
1653356690000|2022-05-24 01:44:50|1979.31|1973.11|1979.31|1973.11|1979.7|1973.5|1979.2|1973|28
1653356700000|2022-05-24 01:45:00|1979.32|1973.12|1979.44|1973.24|1979.63|1973.43|1979.29|1973.09|30
1653356710000|2022-05-24 01:45:10|1979.41|1973.21|1979.81|1973.61|1979.81|1973.61|1979.27|1973.07|27
1653356720000|2022-05-24 01:45:20|1979.83|1973.63|1979.76|1973.56|1980.09|1973.89|1979.69|1973.49|29
1653356730000|2022-05-24 01:45:30|1979.77|1973.57|1979.8|1973.6|1979.8|1973.6|1979.74|1973.54|15
1653356740000|2022-05-24 01:45:40|1979.78|1973.58|1980.62|1974.42|1980.74|1974.54|1979.65|1973.45|29
1653356750000|2022-05-24 01:45:50|1980.69|1974.49|1980.34|1974.14|1980.69|1974.49|1980.27|1974.07|23
1653356760000|2022-05-24 01:46:00|1980.4|1974.2|1980.85|1974.65|1981.17|1974.97|1980.4|1974.2|34
1653356770000|2022-05-24 01:46:10|1980.89|1974.69|1981.03|1974.83|1981.03|1974.83|1980.85|1974.65|22
1653356780000|2022-05-24 01:46:20|1981.01|1974.81|1980.79|1974.59|1981.3|1975.1|1980.79|1974.59|35
1653356790000|2022-05-24 01:46:30|1980.94|1974.74|1981.7|1975.5|1981.7|1975.5|1980.78|1974.58|25
1653356800000|2022-05-24 01:46:40|1981.72|1975.52|1981.84|1975.64|1981.99|1975.79|1981.55|1975.35|32
1653356810000|2022-05-24 01:46:50|1981.81|1975.61|1981.9|1975.7|1982.04|1975.84|1981.69|1975.49|29
1653356820000|2022-05-24 01:47:00|1981.88|1975.68|1981.12|1974.92|1981.96|1975.76|1981.12|1974.92|29
1653356830000|2022-05-24 01:47:10|1981.21|1975.01|1981.66|1975.46|1981.84|1975.64|1981.21|1975.01|24
1653356840000|2022-05-24 01:47:20|1981.67|1975.47|1981.16|1974.96|1981.88|1975.68|1981.16|1974.96|28
1653356850000|2022-05-24 01:47:30|1981.23|1975.03|1981.81|1975.61|1981.81|1975.61|1980.96|1974.76|32
1653356860000|2022-05-24 01:47:40|1981.74|1975.54|1982.13|1975.93|1982.28|1976.08|1981.69|1975.49|27
1653356870000|2022-05-24 01:47:50|1982.14|1975.94|1982.2|1976|1982.24|1976.04|1981.7|1975.5|31
1653356880000|2022-05-24 01:48:00|1982.21|1976.01|1982.88|1976.68|1982.88|1976.68|1982.06|1975.86|26
1653356890000|2022-05-24 01:48:10|1982.87|1976.67|1982.5|1976.3|1982.93|1976.73|1982.26|1976.06|29
1653356900000|2022-05-24 01:48:20|1982.55|1976.35|1982.88|1976.68|1982.92|1976.72|1982.37|1976.17|29
1653356910000|2022-05-24 01:48:30|1982.92|1976.72|1983.17|1976.97|1983.18|1976.98|1982.88|1976.68|31
1653356920000|2022-05-24 01:48:40|1983.14|1976.94|1982.87|1976.67|1983.27|1977.07|1982.68|1976.48|20
1653356930000|2022-05-24 01:48:50|1982.9|1976.7|1982.62|1976.42|1983.1|1976.9|1982.62|1976.42|30
1653356940000|2022-05-24 01:49:00|1982.92|1976.72|1983.06|1976.86|1983.19|1976.99|1982.78|1976.58|30
1653356950000|2022-05-24 01:49:10|1983.08|1976.88|1983.33|1977.13|1983.63|1977.43|1983.06|1976.86|26
1653356960000|2022-05-24 01:49:20|1983.32|1977.12|1982.94|1976.74|1983.4|1977.2|1982.9|1976.7|27
1653356970000|2022-05-24 01:49:30|1983.02|1976.82|1983.05|1976.85|1983.24|1977.04|1982.96|1976.76|30
1653356980000|2022-05-24 01:49:40|1983.06|1976.86|1983.37|1977.17|1983.43|1977.23|1983.06|1976.86|19
1653356990000|2022-05-24 01:49:50|1983.38|1977.18|1983.44|1977.24|1983.49|1977.29|1983.28|1977.08|12
1653357000000|2022-05-24 01:50:00|1983.51|1977.31|1984.16|1977.96|1984.71|1978.51|1983.36|1977.16|31
1653357010000|2022-05-24 01:50:10|1984.12|1977.92|1984.46|1978.26|1984.47|1978.27|1984.12|1977.92|34
1653357020000|2022-05-24 01:50:20|1984.45|1978.25|1984.72|1978.52|1984.72|1978.52|1984.45|1978.25|16
1653357030000|2022-05-24 01:50:30|1984.68|1978.48|1984.8|1978.6|1985.57|1979.37|1984.68|1978.48|38
1653357040000|2022-05-24 01:50:40|1984.79|1978.59|1984.49|1978.29|1984.86|1978.66|1984.21|1978.01|37
1653357050000|2022-05-24 01:50:50|1984.55|1978.35|1984.48|1978.28|1984.56|1978.36|1984.27|1978.07|24
1653357060000|2022-05-24 01:51:00|1984.49|1978.29|1984.44|1978.24|1984.5|1978.3|1984.41|1978.21|24
1653357070000|2022-05-24 01:51:10|1984.56|1978.36|1985.72|1979.52|1985.87|1979.67|1984.47|1978.27|29
1653357080000|2022-05-24 01:51:20|1985.66|1979.46|1985.28|1979.08|1985.81|1979.61|1984.91|1978.71|32
1653357090000|2022-05-24 01:51:30|1985.3|1979.1|1985.96|1979.76|1986.01|1979.81|1985.27|1979.07|28
1653357100000|2022-05-24 01:51:40|1985.88|1979.68|1986.45|1980.25|1986.45|1980.25|1985.82|1979.62|30
1653357110000|2022-05-24 01:51:50|1986.42|1980.22|1985.98|1979.78|1986.45|1980.25|1985.77|1979.57|30
1653357120000|2022-05-24 01:52:00|1986.24|1980.04|1986.39|1980.19|1986.45|1980.25|1986.19|1979.99|26
1653357130000|2022-05-24 01:52:10|1986.46|1980.26|1986.49|1980.29|1986.77|1980.57|1986.41|1980.21|31
1653357140000|2022-05-24 01:52:20|1986.51|1980.31|1986.13|1979.93|1986.55|1980.35|1986.09|1979.89|25
1653357150000|2022-05-24 01:52:30|1986.14|1979.94|1985.69|1979.49|1986.18|1979.98|1985.49|1979.29|34
1653357160000|2022-05-24 01:52:40|1985.72|1979.52|1986.68|1980.48|1986.92|1980.72|1985.72|1979.52|25
1653357170000|2022-05-24 01:52:50|1986.74|1980.54|1986.35|1980.15|1986.79|1980.59|1986.27|1980.07|27
1653357180000|2022-05-24 01:53:00|1986.36|1980.16|1986.66|1980.46|1986.78|1980.58|1986.35|1980.15|33
1653357190000|2022-05-24 01:53:10|1986.67|1980.47|1986.89|1980.69|1987.08|1980.88|1986.67|1980.47|36
1653357200000|2022-05-24 01:53:20|1986.87|1980.67|1987.63|1981.43|1988.27|1982.07|1986.6|1980.4|32
1653357210000|2022-05-24 01:53:30|1987.74|1981.54|1987.67|1981.47|1987.74|1981.54|1987.62|1981.42|19
1653357220000|2022-05-24 01:53:40|1987.71|1981.51|1987.49|1981.29|1987.74|1981.54|1987.39|1981.19|23
1653357230000|2022-05-24 01:53:50|1987.51|1981.31|1987.59|1981.39|1987.59|1981.39|1987.42|1981.22|22
1653357240000|2022-05-24 01:54:00|1987.61|1981.41|1987.94|1981.74|1987.94|1981.74|1987.58|1981.38|25
1653357250000|2022-05-24 01:54:10|1987.85|1981.65|1987.68|1981.48|1987.97|1981.77|1987.68|1981.48|24
1653357260000|2022-05-24 01:54:20|1987.74|1981.54|1987.48|1981.28|1987.89|1981.69|1987.4|1981.2|22
1653357270000|2022-05-24 01:54:30|1987.51|1981.31|1987.59|1981.39|1987.65|1981.45|1987.46|1981.26|29
1653357280000|2022-05-24 01:54:40|1987.55|1981.35|1987.54|1981.34|1987.6|1981.4|1987.42|1981.22|31
1653357290000|2022-05-24 01:54:50|1987.58|1981.38|1988.63|1982.43|1988.66|1982.46|1987.54|1981.34|23
1653357300000|2022-05-24 01:55:00|1988.72|1982.52|1988.78|1982.58|1988.78|1982.58|1988.02|1981.82|35
1653357310000|2022-05-24 01:55:10|1988.74|1982.54|1989.04|1982.84|1989.11|1982.91|1988.5|1982.3|28
1653357320000|2022-05-24 01:55:20|1989.07|1982.87|1988.55|1982.35|1989.18|1982.98|1988.55|1982.35|28
1653357330000|2022-05-24 01:55:30|1988.65|1982.45|1988.61|1982.41|1988.66|1982.46|1988.5|1982.3|26
1653357340000|2022-05-24 01:55:40|1988.75|1982.55|1988.58|1982.38|1988.75|1982.55|1988.47|1982.27|24
1653357350000|2022-05-24 01:55:50|1988.54|1982.34|1988.5|1982.3|1988.73|1982.53|1988.43|1982.23|21
1653357360000|2022-05-24 01:56:00|1988.73|1982.53|1988.62|1982.42|1988.73|1982.53|1988.4|1982.2|27
1653357370000|2022-05-24 01:56:10|1988.65|1982.45|1987.99|1981.79|1988.66|1982.46|1987.99|1981.79|24
1653357380000|2022-05-24 01:56:20|1987.95|1981.75|1988.04|1981.84|1988.1|1981.9|1987.66|1981.46|31
1653357390000|2022-05-24 01:56:30|1988.06|1981.86|1987.93|1981.73|1988.11|1981.91|1987.69|1981.49|31
1653357400000|2022-05-24 01:56:40|1988.05|1981.85|1987.72|1981.52|1988.08|1981.88|1987.62|1981.42|35
1653357410000|2022-05-24 01:56:50|1987.63|1981.43|1987.65|1981.45|1987.73|1981.53|1987.57|1981.37|32
1653357420000|2022-05-24 01:57:00|1987.63|1981.43|1987.64|1981.44|1987.67|1981.47|1987.61|1981.41|15
1653357430000|2022-05-24 01:57:10|1987.63|1981.43|1987.64|1981.44|1987.96|1981.76|1987.6|1981.4|25
1653357440000|2022-05-24 01:57:20|1987.67|1981.47|1987.71|1981.51|1987.93|1981.73|1987.5|1981.3|34
1653357450000|2022-05-24 01:57:30|1987.73|1981.53|1987.76|1981.56|1987.84|1981.64|1987.66|1981.46|28
1653357460000|2022-05-24 01:57:40|1987.73|1981.53|1988.58|1982.38|1988.62|1982.42|1987.55|1981.35|31
1653357470000|2022-05-24 01:57:50|1988.73|1982.53|1988.77|1982.57|1988.84|1982.64|1988.62|1982.42|28
1653357480000|2022-05-24 01:58:00|1988.8|1982.6|1988|1981.8|1988.89|1982.69|1987.73|1981.53|30
1653357490000|2022-05-24 01:58:10|1988.12|1981.92|1987.64|1981.44|1988.12|1981.92|1987.58|1981.38|26
1653357500000|2022-05-24 01:58:20|1987.59|1981.39|1987.59|1981.39|1987.88|1981.68|1987.38|1981.18|30
1653357510000|2022-05-24 01:58:30|1987.56|1981.36|1987.49|1981.29|1987.67|1981.47|1987.49|1981.29|30
1653357520000|2022-05-24 01:58:40|1987.53|1981.33|1987.45|1981.25|1987.67|1981.47|1987.45|1981.25|33
1653357530000|2022-05-24 01:58:50|1987.47|1981.27|1987.44|1981.24|1987.58|1981.38|1987.35|1981.15|33
1653357540000|2022-05-24 01:59:00|1987.41|1981.21|1987.58|1981.38|1987.58|1981.38|1987.34|1981.14|32
1653357550000|2022-05-24 01:59:10|1987.54|1981.34|1987.34|1981.14|1987.6|1981.4|1987.34|1981.14|22
1653357560000|2022-05-24 01:59:20|1987.45|1981.25|1987.36|1981.16|1987.68|1981.48|1987.36|1981.16|31
1653357570000|2022-05-24 01:59:30|1987.46|1981.26|1987.42|1981.22|1987.57|1981.37|1987.38|1981.18|30
1653357580000|2022-05-24 01:59:40|1987.38|1981.18|1987.22|1981.02|1987.53|1981.33|1987.03|1980.83|29
1653357590000|2022-05-24 01:59:50|1987.27|1981.07|1987.42|1981.22|1987.46|1981.26|1987.16|1980.96|22
1653357600000|2022-05-24 02:00:00|1987.43|1981.23|1987.39|1981.19|1987.51|1981.31|1987.2|1981|27
1653357610000|2022-05-24 02:00:10|1987.44|1981.24|1987.47|1981.27|1987.57|1981.37|1987.24|1981.04|34
1653357620000|2022-05-24 02:00:20|1987.49|1981.29|1988.32|1982.12|1988.42|1982.22|1987.33|1981.13|34
1653357630000|2022-05-24 02:00:30|1988.33|1982.13|1987.95|1981.75|1988.38|1982.18|1987.86|1981.66|31
1653357640000|2022-05-24 02:00:40|1987.85|1981.65|1987.97|1981.77|1988.03|1981.83|1987.64|1981.44|32
1653357650000|2022-05-24 02:00:50|1987.91|1981.71|1988|1981.8|1988.48|1982.28|1987.81|1981.61|30
1653357660000|2022-05-24 02:01:00|1988.04|1981.84|1988.61|1982.41|1988.61|1982.41|1987.81|1981.61|29
1653357670000|2022-05-24 02:01:10|1988.62|1982.42|1988.73|1982.53|1988.88|1982.68|1988.35|1982.15|32
1653357680000|2022-05-24 02:01:20|1988.68|1982.48|1988.58|1982.38|1988.82|1982.62|1988.46|1982.26|31
1653357690000|2022-05-24 02:01:30|1988.63|1982.43|1988.61|1982.41|1988.85|1982.65|1988.58|1982.38|31
1653357700000|2022-05-24 02:01:40|1988.66|1982.46|1988.65|1982.45|1988.89|1982.69|1988.53|1982.33|34
1653357710000|2022-05-24 02:01:50|1988.46|1982.26|1987.53|1981.33|1988.46|1982.26|1987.3|1981.1|35
1653357720000|2022-05-24 02:02:00|1987.54|1981.34|1988.03|1981.83|1988.16|1981.96|1987.54|1981.34|27
1653357730000|2022-05-24 02:02:10|1988.11|1981.91|1988.05|1981.85|1988.19|1981.99|1987.97|1981.77|21
1653357740000|2022-05-24 02:02:20|1988.03|1981.83|1987.92|1981.72|1988.29|1982.09|1987.76|1981.56|35
1653357750000|2022-05-24 02:02:30|1987.89|1981.69|1987.73|1981.53|1988.04|1981.84|1987.68|1981.48|29
1653357760000|2022-05-24 02:02:40|1987.74|1981.54|1987.85|1981.65|1987.88|1981.68|1987.74|1981.54|25
1653357770000|2022-05-24 02:02:50|1987.86|1981.66|1987.79|1981.59|1987.92|1981.72|1987.58|1981.38|23
1653357780000|2022-05-24 02:03:00|1987.83|1981.63|1987.54|1981.34|1988.2|1982|1987.54|1981.34|32
1653357790000|2022-05-24 02:03:10|1987.6|1981.4|1987.57|1981.37|1987.65|1981.45|1987.51|1981.31|23
1653357800000|2022-05-24 02:03:20|1987.56|1981.36|1987.45|1981.25|1987.56|1981.36|1987.28|1981.08|23
1653357810000|2022-05-24 02:03:30|1987.51|1981.31|1987.57|1981.37|1987.77|1981.57|1987.28|1981.08|19
1653357820000|2022-05-24 02:03:40|1987.65|1981.45|1987.53|1981.33|1987.69|1981.49|1987.52|1981.32|18
1653357830000|2022-05-24 02:03:50|1987.61|1981.41|1987.54|1981.34|1987.71|1981.51|1987.49|1981.29|27
1653357840000|2022-05-24 02:04:00|1987.55|1981.35|1987.05|1980.85|1987.66|1981.46|1987.05|1980.85|21
1653357850000|2022-05-24 02:04:10|1986.93|1980.73|1986.6|1980.4|1987.2|1981|1986.6|1980.4|32
1653357860000|2022-05-24 02:04:20|1986.72|1980.52|1986.54|1980.34|1986.79|1980.59|1986.42|1980.22|28
1653357870000|2022-05-24 02:04:30|1986.43|1980.23|1986.27|1980.07|1986.53|1980.33|1986.2|1980|18
1653357880000|2022-05-24 02:04:40|1986.3|1980.1|1986.32|1980.12|1986.32|1980.12|1986.3|1980.1|2
1653357890000|2022-05-24 02:04:50|1986.27|1980.07|1986.38|1980.18|1986.42|1980.22|1986.27|1980.07|17
1653357900000|2022-05-24 02:05:00|1986.36|1980.16|1986.41|1980.21|1986.44|1980.24|1986.28|1980.08|10
1653357910000|2022-05-24 02:05:10|1986.43|1980.23|1985.97|1979.77|1986.44|1980.24|1985.91|1979.71|28
1653357920000|2022-05-24 02:05:20|1986.03|1979.83|1986.35|1980.15|1986.46|1980.26|1985.9|1979.7|27
1653357930000|2022-05-24 02:05:30|1986.33|1980.13|1986.11|1979.91|1986.38|1980.18|1986.11|1979.91|25
1653357940000|2022-05-24 02:05:40|1986.17|1979.97|1986.31|1980.11|1986.31|1980.11|1986.02|1979.82|22
1653357950000|2022-05-24 02:05:50|1986.32|1980.12|1986.82|1980.62|1986.87|1980.67|1986.26|1980.06|23
1653357960000|2022-05-24 02:06:00|1986.83|1980.63|1986.83|1980.63|1986.89|1980.69|1986.79|1980.59|30
1653357970000|2022-05-24 02:06:10|1986.86|1980.66|1986.51|1980.31|1986.94|1980.74|1986.48|1980.28|28
1653357980000|2022-05-24 02:06:20|1986.56|1980.36|1985.62|1979.42|1986.57|1980.37|1985.62|1979.42|17
1653357990000|2022-05-24 02:06:30|1985.67|1979.47|1986.18|1979.98|1986.36|1980.16|1985.67|1979.47|25
1653358000000|2022-05-24 02:06:40|1986.15|1979.95|1985.58|1979.38|1986.23|1980.03|1985.58|1979.38|32
1653358010000|2022-05-24 02:06:50|1985.56|1979.36|1985.6|1979.4|1986|1979.8|1985.47|1979.27|20
1653358020000|2022-05-24 02:07:00|1985.56|1979.36|1985.62|1979.42|1985.62|1979.42|1985.39|1979.19|34
1653358030000|2022-05-24 02:07:10|1985.59|1979.39|1985.75|1979.55|1985.95|1979.75|1985.59|1979.39|32
1653358040000|2022-05-24 02:07:20|1985.7|1979.5|1985.22|1979.02|1985.7|1979.5|1985.09|1978.89|30
1653358050000|2022-05-24 02:07:30|1985.32|1979.12|1985.68|1979.48|1985.68|1979.48|1985.21|1979.01|23
1653358060000|2022-05-24 02:07:40|1985.73|1979.53|1985.51|1979.31|1985.82|1979.62|1985.48|1979.28|28
1653358070000|2022-05-24 02:07:50|1985.52|1979.32|1985.35|1979.15|1985.55|1979.35|1985.07|1978.87|26
1653358080000|2022-05-24 02:08:00|1985.41|1979.21|1985.59|1979.39|1985.59|1979.39|1985.37|1979.17|35
1653358090000|2022-05-24 02:08:10|1985.64|1979.44|1985.38|1979.18|1985.64|1979.44|1985.38|1979.18|21
1653358100000|2022-05-24 02:08:20|1985.45|1979.25|1985.88|1979.68|1985.88|1979.68|1985.4|1979.2|23
1653358110000|2022-05-24 02:08:30|1985.84|1979.64|1985.85|1979.65|1985.91|1979.71|1985.74|1979.54|23
1653358120000|2022-05-24 02:08:40|1985.87|1979.67|1985.84|1979.64|1985.87|1979.67|1985.77|1979.57|23
1653358130000|2022-05-24 02:08:50|1985.83|1979.63|1985.73|1979.53|1985.83|1979.63|1985.68|1979.48|28
1653358140000|2022-05-24 02:09:00|1985.78|1979.58|1985.28|1979.08|1985.82|1979.62|1985.28|1979.08|33
1653358150000|2022-05-24 02:09:10|1985.27|1979.07|1984.66|1978.46|1985.4|1979.2|1984.45|1978.25|30
1653358160000|2022-05-24 02:09:20|1984.68|1978.48|1984.67|1978.47|1984.82|1978.62|1984.57|1978.37|33
1653358170000|2022-05-24 02:09:30|1984.64|1978.44|1984.8|1978.6|1985.01|1978.81|1984.52|1978.32|32
1653358180000|2022-05-24 02:09:40|1984.81|1978.61|1984.66|1978.46|1984.9|1978.7|1984.54|1978.34|34
1653358190000|2022-05-24 02:09:50|1984.64|1978.44|1984.6|1978.4|1984.74|1978.54|1984.56|1978.36|24
1653358200000|2022-05-24 02:10:00|1984.58|1978.38|1985.02|1978.82|1985.02|1978.82|1984.58|1978.38|29
1653358210000|2022-05-24 02:10:10|1985.01|1978.81|1984.89|1978.69|1985.02|1978.82|1984.85|1978.65|28
1653358220000|2022-05-24 02:10:20|1984.9|1978.7|1984.93|1978.73|1984.96|1978.76|1984.78|1978.58|25
1653358230000|2022-05-24 02:10:30|1984.89|1978.69|1984.96|1978.76|1984.96|1978.76|1984.85|1978.65|25
1653358240000|2022-05-24 02:10:40|1984.97|1978.77|1984.94|1978.74|1985.1|1978.9|1984.75|1978.55|33
1653358250000|2022-05-24 02:10:50|1985|1978.8|1984.97|1978.77|1985.13|1978.93|1984.93|1978.73|27
1653358260000|2022-05-24 02:11:00|1984.99|1978.79|1984.86|1978.66|1985.08|1978.88|1984.84|1978.64|31
1653358270000|2022-05-24 02:11:10|1984.85|1978.65|1985.04|1978.84|1985.06|1978.86|1984.85|1978.65|19
1653358280000|2022-05-24 02:11:20|1985.06|1978.86|1985.05|1978.85|1985.11|1978.91|1984.95|1978.75|20
1653358290000|2022-05-24 02:11:30|1985.03|1978.83|1984.93|1978.73|1985.04|1978.84|1984.87|1978.67|27
1653358300000|2022-05-24 02:11:40|1985.02|1978.82|1984.84|1978.64|1985.03|1978.83|1984.69|1978.49|22
1653358310000|2022-05-24 02:11:50|1984.91|1978.71|1985.39|1979.19|1985.54|1979.34|1984.91|1978.71|23
1653358320000|2022-05-24 02:12:00|1985.38|1979.18|1985.55|1979.35|1985.65|1979.45|1985.33|1979.13|32
1653358330000|2022-05-24 02:12:10|1985.57|1979.37|1985.6|1979.4|1985.7|1979.5|1985.47|1979.27|33
1653358340000|2022-05-24 02:12:20|1985.59|1979.39|1985.63|1979.43|1985.7|1979.5|1985.56|1979.36|29
1653358350000|2022-05-24 02:12:30|1985.62|1979.42|1985.19|1978.99|1985.66|1979.46|1985.18|1978.98|29
1653358360000|2022-05-24 02:12:40|1985.18|1978.98|1985.99|1979.79|1986.05|1979.85|1985.18|1978.98|29
1653358370000|2022-05-24 02:12:50|1985.98|1979.78|1986.18|1979.98|1986.3|1980.1|1985.96|1979.76|25
1653358380000|2022-05-24 02:13:00|1986.19|1979.99|1986.05|1979.85|1986.26|1980.06|1986.05|1979.85|24
1653358390000|2022-05-24 02:13:10|1986.1|1979.9|1986.13|1979.93|1986.27|1980.07|1986.02|1979.82|28
1653358400000|2022-05-24 02:13:20|1986.16|1979.96|1986.25|1980.05|1986.27|1980.07|1986.06|1979.86|31
1653358410000|2022-05-24 02:13:30|1986.14|1979.94|1985.78|1979.58|1986.24|1980.04|1985.78|1979.58|17
1653358420000|2022-05-24 02:13:40|1985.87|1979.67|1986.01|1979.81|1986.11|1979.91|1985.87|1979.67|12
1653358430000|2022-05-24 02:13:50|1986|1979.8|1985.57|1979.37|1986|1979.8|1985.39|1979.19|27
1653358440000|2022-05-24 02:14:00|1985.56|1979.36|1985.62|1979.42|1985.82|1979.62|1985.47|1979.27|32
1653358450000|2022-05-24 02:14:10|1985.71|1979.51|1985.8|1979.6|1985.85|1979.65|1985.65|1979.45|34
1653358460000|2022-05-24 02:14:20|1985.83|1979.63|1985.89|1979.69|1985.91|1979.71|1985.77|1979.57|25
1653358470000|2022-05-24 02:14:30|1985.8|1979.6|1985.89|1979.69|1985.89|1979.69|1985.74|1979.54|19
1653358480000|2022-05-24 02:14:40|1985.88|1979.68|1985.74|1979.54|1985.91|1979.71|1985.66|1979.46|28
1653358490000|2022-05-24 02:14:50|1985.65|1979.45|1985.77|1979.57|1985.77|1979.57|1985.64|1979.44|16
1653358500000|2022-05-24 02:15:00|1985.76|1979.56|1986.88|1980.68|1986.93|1980.73|1985.76|1979.56|34
1653358510000|2022-05-24 02:15:10|1987.04|1980.84|1987.05|1980.85|1987.17|1980.97|1986.83|1980.63|36
1653358520000|2022-05-24 02:15:20|1987.07|1980.87|1987.13|1980.93|1987.14|1980.94|1986.99|1980.79|22
1653358530000|2022-05-24 02:15:30|1987.14|1980.94|1987.07|1980.87|1987.17|1980.97|1986.81|1980.61|28
1653358540000|2022-05-24 02:15:40|1987.08|1980.88|1987.03|1980.83|1987.13|1980.93|1987.02|1980.82|12
1653358550000|2022-05-24 02:15:50|1987.04|1980.84|1987.11|1980.91|1987.15|1980.95|1986.94|1980.74|15
1653358560000|2022-05-24 02:16:00|1987.12|1980.92|1986.95|1980.75|1987.19|1980.99|1986.91|1980.71|12
1653358570000|2022-05-24 02:16:10|1986.98|1980.78|1987.52|1981.32|1987.64|1981.44|1986.85|1980.65|29
1653358580000|2022-05-24 02:16:20|1987.31|1981.11|1987.53|1981.33|1987.54|1981.34|1987.24|1981.04|23
1653358590000|2022-05-24 02:16:30|1987.54|1981.34|1987.65|1981.45|1987.69|1981.49|1987.26|1981.06|24
1653358600000|2022-05-24 02:16:40|1987.66|1981.46|1987.33|1981.13|1987.69|1981.49|1987.32|1981.12|16
1653358610000|2022-05-24 02:16:50|1987.34|1981.14|1987.62|1981.42|1987.62|1981.42|1987.28|1981.08|11
1653358620000|2022-05-24 02:17:00|1987.35|1981.15|1987.32|1981.12|1987.59|1981.39|1987.28|1981.08|14
1653358630000|2022-05-24 02:17:10|1987.28|1981.08|1986|1979.8|1987.72|1981.52|1986|1979.8|26
1653358640000|2022-05-24 02:17:20|1985.95|1979.75|1985.81|1979.61|1986|1979.8|1985.76|1979.56|19
1653358650000|2022-05-24 02:17:30|1985.83|1979.63|1985.02|1978.82|1985.83|1979.63|1984.99|1978.79|26
1653358660000|2022-05-24 02:17:40|1985.05|1978.85|1984.9|1978.7|1985.11|1978.91|1984.9|1978.7|32
1653358670000|2022-05-24 02:17:50|1985.08|1978.88|1985.38|1979.18|1985.56|1979.36|1985.08|1978.88|31
1653358680000|2022-05-24 02:18:00|1985.48|1979.28|1985.2|1979|1985.48|1979.28|1985.11|1978.91|31
1653358690000|2022-05-24 02:18:10|1985.21|1979.01|1984.6|1978.4|1985.23|1979.03|1984.55|1978.35|27
1653358700000|2022-05-24 02:18:20|1984.7|1978.5|1984.77|1978.57|1984.77|1978.57|1984.6|1978.4|25
1653358710000|2022-05-24 02:18:30|1984.78|1978.58|1984.97|1978.77|1985.11|1978.91|1984.74|1978.54|29
1653358720000|2022-05-24 02:18:40|1985.03|1978.83|1985.01|1978.81|1985.03|1978.83|1984.86|1978.66|25
1653358730000|2022-05-24 02:18:50|1984.94|1978.74|1985.03|1978.83|1985.15|1978.95|1984.94|1978.74|31
1653358740000|2022-05-24 02:19:00|1985|1978.8|1985.02|1978.82|1985.1|1978.9|1984.94|1978.74|27
1653358750000|2022-05-24 02:19:10|1985.01|1978.81|1984.85|1978.65|1985.01|1978.81|1984.74|1978.54|26
1653358760000|2022-05-24 02:19:20|1984.79|1978.59|1984.67|1978.47|1984.82|1978.62|1984.45|1978.25|30
1653358770000|2022-05-24 02:19:30|1984.69|1978.49|1984.58|1978.38|1984.72|1978.52|1984.49|1978.29|33
1653358780000|2022-05-24 02:19:40|1984.57|1978.37|1984.63|1978.43|1984.63|1978.43|1984.53|1978.33|16
1653358790000|2022-05-24 02:19:50|1984.64|1978.44|1984.79|1978.59|1985.01|1978.81|1984.57|1978.37|23
1653358800000|2022-05-24 02:20:00|1984.89|1978.69|1984.87|1978.67|1984.95|1978.75|1984.66|1978.46|29
1653358810000|2022-05-24 02:20:10|1984.88|1978.68|1984.84|1978.64|1984.88|1978.68|1984.7|1978.5|28
1653358820000|2022-05-24 02:20:20|1984.83|1978.63|1984.79|1978.59|1984.83|1978.63|1984.66|1978.46|25
1653358830000|2022-05-24 02:20:30|1984.8|1978.6|1984.7|1978.5|1984.83|1978.63|1984.7|1978.5|24
1653358840000|2022-05-24 02:20:40|1984.83|1978.63|1984.64|1978.44|1984.86|1978.66|1984.45|1978.25|31
1653358850000|2022-05-24 02:20:50|1984.65|1978.45|1984.69|1978.49|1984.97|1978.77|1984.61|1978.41|26
1653358860000|2022-05-24 02:21:00|1984.72|1978.52|1984.54|1978.34|1984.79|1978.59|1984.48|1978.28|24
1653358870000|2022-05-24 02:21:10|1984.61|1978.41|1984.55|1978.35|1984.61|1978.41|1984.48|1978.28|29
1653358880000|2022-05-24 02:21:20|1984.52|1978.32|1984.53|1978.33|1984.85|1978.65|1984.49|1978.29|26
1653358890000|2022-05-24 02:21:30|1984.72|1978.52|1984.66|1978.46|1984.83|1978.63|1984.56|1978.36|30
1653358900000|2022-05-24 02:21:40|1984.67|1978.47|1984.17|1977.97|1984.67|1978.47|1983.92|1977.72|29
1653358910000|2022-05-24 02:21:50|1984.22|1978.02|1984.22|1978.02|1984.28|1978.08|1984.14|1977.94|20
1653358920000|2022-05-24 02:22:00|1984.08|1977.88|1984.19|1977.99|1984.23|1978.03|1983.94|1977.74|29
1653358930000|2022-05-24 02:22:10|1984.21|1978.01|1984.71|1978.51|1984.89|1978.69|1984.19|1977.99|25
1653358940000|2022-05-24 02:22:20|1984.77|1978.57|1985.54|1979.34|1985.68|1979.48|1984.73|1978.53|30
1653358950000|2022-05-24 02:22:30|1985.76|1979.56|1985.47|1979.27|1985.8|1979.6|1985.39|1979.19|33
1653358960000|2022-05-24 02:22:40|1985.49|1979.29|1985.54|1979.34|1985.76|1979.56|1985.34|1979.14|23
1653358970000|2022-05-24 02:22:50|1985.46|1979.26|1986.38|1980.18|1986.38|1980.18|1985.23|1979.03|29
1653358980000|2022-05-24 02:23:00|1986.43|1980.23|1986.65|1980.45|1987.36|1981.16|1986.17|1979.97|37
1653358990000|2022-05-24 02:23:10|1986.92|1980.72|1987.37|1981.17|1987.77|1981.57|1986.92|1980.72|37
1653359000000|2022-05-24 02:23:20|1987.91|1981.71|1987.4|1981.2|1987.93|1981.73|1987.4|1981.2|29
1653359010000|2022-05-24 02:23:30|1987.45|1981.25|1988.78|1982.58|1989|1982.8|1987.45|1981.25|32
1653359020000|2022-05-24 02:23:40|1988.81|1982.61|1988.84|1982.64|1989.04|1982.84|1988.61|1982.41|36
1653359030000|2022-05-24 02:23:50|1988.85|1982.65|1988.99|1982.79|1989.47|1983.27|1988.82|1982.62|34
1653359040000|2022-05-24 02:24:00|1989.07|1982.87|1990.94|1984.74|1991.08|1984.88|1989.07|1982.87|34
1653359050000|2022-05-24 02:24:10|1990.49|1984.29|1990.6|1984.4|1990.6|1984.4|1990.34|1984.14|31
1653359060000|2022-05-24 02:24:20|1990.62|1984.42|1989.41|1983.21|1990.62|1984.42|1989.35|1983.15|32
1653359070000|2022-05-24 02:24:30|1989.36|1983.16|1989.58|1983.38|1989.58|1983.38|1989.36|1983.16|28
1653359080000|2022-05-24 02:24:40|1989.57|1983.37|1988.34|1982.14|1989.57|1983.37|1988.34|1982.14|35
1653359090000|2022-05-24 02:24:50|1988.52|1982.32|1987.99|1981.79|1988.7|1982.5|1987.99|1981.79|30
1653359100000|2022-05-24 02:25:00|1987.97|1981.77|1988.17|1981.97|1988.23|1982.03|1987.83|1981.63|28
1653359110000|2022-05-24 02:25:10|1988.16|1981.96|1988.53|1982.33|1988.56|1982.36|1988.07|1981.87|33
1653359120000|2022-05-24 02:25:20|1988.51|1982.31|1989.03|1982.83|1989.22|1983.02|1988.44|1982.24|31
1653359130000|2022-05-24 02:25:30|1989.09|1982.89|1988.71|1982.51|1989.18|1982.98|1988.53|1982.33|30
1653359140000|2022-05-24 02:25:40|1988.65|1982.45|1988.74|1982.54|1988.78|1982.58|1988.65|1982.45|16
1653359150000|2022-05-24 02:25:50|1988.68|1982.48|1988.59|1982.39|1988.72|1982.52|1988.3|1982.1|26
1653359160000|2022-05-24 02:26:00|1988.57|1982.37|1988.71|1982.51|1989.06|1982.86|1988.56|1982.36|33
1653359170000|2022-05-24 02:26:10|1988.67|1982.47|1988.62|1982.42|1988.78|1982.58|1988.48|1982.28|33
1653359180000|2022-05-24 02:26:20|1988.63|1982.43|1988.55|1982.35|1988.65|1982.45|1988.52|1982.32|30
1653359190000|2022-05-24 02:26:30|1988.65|1982.45|1989.69|1983.49|1989.82|1983.62|1988.65|1982.45|29
1653359200000|2022-05-24 02:26:40|1989.7|1983.5|1990.09|1983.89|1990.31|1984.11|1989.63|1983.43|32
1653359210000|2022-05-24 02:26:50|1990.19|1983.99|1989.24|1983.04|1990.25|1984.05|1989.19|1982.99|32
1653359220000|2022-05-24 02:27:00|1989.25|1983.05|1989.41|1983.21|1989.51|1983.31|1989.21|1983.01|24
1653359230000|2022-05-24 02:27:10|1989.42|1983.22|1989.54|1983.34|1989.61|1983.41|1989.37|1983.17|18
1653359240000|2022-05-24 02:27:20|1989.55|1983.35|1988.93|1982.73|1989.73|1983.53|1988.85|1982.65|19
1653359250000|2022-05-24 02:27:30|1988.94|1982.74|1989.62|1983.42|1989.74|1983.54|1988.94|1982.74|29
1653359260000|2022-05-24 02:27:40|1989.61|1983.41|1989.68|1983.48|1989.71|1983.51|1989.57|1983.37|26
1653359270000|2022-05-24 02:27:50|1989.67|1983.47|1989.9|1983.7|1990.11|1983.91|1989.61|1983.41|34
1653359280000|2022-05-24 02:28:00|1989.89|1983.69|1988.62|1982.42|1989.94|1983.74|1988.62|1982.42|37
1653359290000|2022-05-24 02:28:10|1988.73|1982.53|1988.59|1982.39|1988.73|1982.53|1988.49|1982.29|26
1653359300000|2022-05-24 02:28:20|1988.6|1982.4|1988.63|1982.43|1989.06|1982.86|1988.59|1982.39|32
1653359310000|2022-05-24 02:28:30|1988.61|1982.41|1988.62|1982.42|1988.68|1982.48|1988.5|1982.3|27
1653359320000|2022-05-24 02:28:40|1988.61|1982.41|1987.42|1981.22|1988.61|1982.41|1987.42|1981.22|31
1653359330000|2022-05-24 02:28:50|1987.41|1981.21|1986.57|1980.37|1987.41|1981.21|1986.45|1980.25|30
1653359340000|2022-05-24 02:29:00|1986.45|1980.25|1985.86|1979.66|1986.71|1980.51|1985.63|1979.43|31
1653359350000|2022-05-24 02:29:10|1985.66|1979.46|1986.27|1980.07|1986.35|1980.15|1985.66|1979.46|25
1653359360000|2022-05-24 02:29:20|1986.17|1979.97|1985.15|1978.95|1986.2|1980|1985.1|1978.9|14
1653359370000|2022-05-24 02:29:30|1985.23|1979.03|1985.23|1979.03|1985.42|1979.22|1985.02|1978.82|24
1653359380000|2022-05-24 02:29:40|1985.21|1979.01|1985.14|1978.94|1985.23|1979.03|1985.09|1978.89|12
1653359390000|2022-05-24 02:29:50|1985.09|1978.89|1984.39|1978.19|1985.43|1979.23|1984.39|1978.19|26
1653359400000|2022-05-24 02:30:00|1984.45|1978.25|1984.59|1978.39|1984.71|1978.51|1984.42|1978.22|26
1653359410000|2022-05-24 02:30:10|1984.58|1978.38|1985.08|1978.88|1985.17|1978.97|1984.51|1978.31|25
1653359420000|2022-05-24 02:30:20|1985.07|1978.87|1984.69|1978.49|1985.09|1978.89|1984.57|1978.37|27
1653359430000|2022-05-24 02:30:30|1984.65|1978.45|1984.93|1978.73|1985.03|1978.83|1984.46|1978.26|31
1653359440000|2022-05-24 02:30:40|1984.89|1978.69|1984.76|1978.56|1984.99|1978.79|1984.68|1978.48|27
1653359450000|2022-05-24 02:30:50|1984.89|1978.69|1985.01|1978.81|1985.3|1979.1|1984.88|1978.68|32
1653359460000|2022-05-24 02:31:00|1985|1978.8|1984.38|1978.18|1985.18|1978.98|1984.35|1978.15|29
1653359470000|2022-05-24 02:31:10|1984.39|1978.19|1984.05|1977.85|1984.4|1978.2|1983.79|1977.59|34
1653359480000|2022-05-24 02:31:20|1984.04|1977.84|1983.99|1977.79|1984.1|1977.9|1983.88|1977.68|28
1653359490000|2022-05-24 02:31:30|1983.98|1977.78|1984.07|1977.87|1984.12|1977.92|1983.91|1977.71|27
1653359500000|2022-05-24 02:31:40|1983.99|1977.79|1984.08|1977.88|1984.08|1977.88|1983.98|1977.78|14
1653359510000|2022-05-24 02:31:50|1984.01|1977.81|1983.87|1977.67|1984.04|1977.84|1983.87|1977.67|19
1653359520000|2022-05-24 02:32:00|1983.88|1977.68|1984.2|1978|1984.42|1978.22|1983.83|1977.63|26
1653359530000|2022-05-24 02:32:10|1984.1|1977.9|1984.23|1978.03|1984.38|1978.18|1984|1977.8|26
1653359540000|2022-05-24 02:32:20|1984.27|1978.07|1984.22|1978.02|1984.35|1978.15|1984.07|1977.87|24
1653359550000|2022-05-24 02:32:30|1984.2|1978|1984.29|1978.09|1984.35|1978.15|1984.18|1977.98|30
1653359560000|2022-05-24 02:32:40|1984.28|1978.08|1984.26|1978.06|1984.3|1978.1|1984.1|1977.9|29
1653359570000|2022-05-24 02:32:50|1984.22|1978.02|1983.98|1977.78|1984.23|1978.03|1983.73|1977.53|27
1653359580000|2022-05-24 02:33:00|1983.87|1977.67|1983.84|1977.64|1984.02|1977.82|1983.84|1977.64|20
1653359590000|2022-05-24 02:33:10|1983.86|1977.66|1983.63|1977.43|1983.96|1977.76|1983.58|1977.38|21
1653359600000|2022-05-24 02:33:20|1983.64|1977.44|1983.49|1977.29|1983.64|1977.44|1983.38|1977.18|26
1653359610000|2022-05-24 02:33:30|1983.52|1977.32|1983.88|1977.68|1983.96|1977.76|1983.5|1977.3|25
1653359620000|2022-05-24 02:33:40|1983.9|1977.7|1983.95|1977.75|1983.95|1977.75|1983.73|1977.53|23
1653359630000|2022-05-24 02:33:50|1983.94|1977.74|1983.75|1977.55|1983.95|1977.75|1983.73|1977.53|13
1653359640000|2022-05-24 02:34:00|1983.92|1977.72|1983.59|1977.39|1984.77|1978.57|1983.59|1977.39|33
1653359650000|2022-05-24 02:34:10|1983.58|1977.38|1983.47|1977.27|1983.66|1977.46|1983.41|1977.21|23
1653359660000|2022-05-24 02:34:20|1983.51|1977.31|1983.63|1977.43|1983.66|1977.46|1983.51|1977.31|24
1653359670000|2022-05-24 02:34:30|1983.64|1977.44|1983.7|1977.5|1983.75|1977.55|1983.64|1977.44|18
1653359680000|2022-05-24 02:34:40|1983.67|1977.47|1983.73|1977.53|1983.8|1977.6|1983.66|1977.46|21
1653359690000|2022-05-24 02:34:50|1983.72|1977.52|1983.77|1977.57|1983.77|1977.57|1983.56|1977.36|21
1653359700000|2022-05-24 02:35:00|1983.78|1977.58|1983.99|1977.79|1984.14|1977.94|1983.74|1977.54|25
1653359710000|2022-05-24 02:35:10|1983.96|1977.76|1983.91|1977.71|1983.99|1977.79|1983.81|1977.61|27
1653359720000|2022-05-24 02:35:20|1983.9|1977.7|1983.96|1977.76|1984.09|1977.89|1983.9|1977.7|21
1653359730000|2022-05-24 02:35:30|1983.97|1977.77|1983.51|1977.31|1983.98|1977.78|1983.51|1977.31|30
1653359740000|2022-05-24 02:35:40|1983.59|1977.39|1984.16|1977.96|1984.36|1978.16|1983.59|1977.39|29
1653359750000|2022-05-24 02:35:50|1984.13|1977.93|1984.23|1978.03|1984.36|1978.16|1984.11|1977.91|34
1653359760000|2022-05-24 02:36:00|1984.34|1978.14|1984.06|1977.86|1984.46|1978.26|1984.06|1977.86|30
1653359770000|2022-05-24 02:36:10|1984.07|1977.87|1984.23|1978.03|1984.23|1978.03|1984.07|1977.87|23
1653359780000|2022-05-24 02:36:20|1984.22|1978.02|1984.27|1978.07|1984.28|1978.08|1984.18|1977.98|18
1653359790000|2022-05-24 02:36:30|1984.26|1978.06|1984.09|1977.89|1984.3|1978.1|1984.09|1977.89|20
1653359800000|2022-05-24 02:36:40|1984.1|1977.9|1983.97|1977.77|1984.26|1978.06|1983.93|1977.73|32
1653359810000|2022-05-24 02:36:50|1984|1977.8|1983.97|1977.77|1984.3|1978.1|1983.9|1977.7|21
1653359820000|2022-05-24 02:37:00|1984.04|1977.84|1983.37|1977.17|1984.04|1977.84|1983.34|1977.14|33
1653359830000|2022-05-24 02:37:10|1983.38|1977.18|1983.62|1977.42|1983.64|1977.44|1983.38|1977.18|19
1653359840000|2022-05-24 02:37:20|1983.61|1977.41|1983.63|1977.43|1983.69|1977.49|1983.48|1977.28|14
1653359850000|2022-05-24 02:37:30|1983.65|1977.45|1984.31|1978.11|1984.48|1978.28|1983.46|1977.26|31
1653359860000|2022-05-24 02:37:40|1984.28|1978.08|1984.41|1978.21|1984.52|1978.32|1984.25|1978.05|20
1653359870000|2022-05-24 02:37:50|1984.33|1978.13|1984.84|1978.64|1984.84|1978.64|1984.33|1978.13|22
1653359880000|2022-05-24 02:38:00|1984.64|1978.44|1984.78|1978.58|1984.94|1978.74|1984.37|1978.17|19
1653359890000|2022-05-24 02:38:10|1984.93|1978.73|1984.85|1978.65|1985.31|1979.11|1984.78|1978.58|27
1653359900000|2022-05-24 02:38:20|1984.92|1978.72|1984.38|1978.18|1984.99|1978.79|1984.38|1978.18|30
1653359910000|2022-05-24 02:38:30|1984.21|1978.01|1984.52|1978.32|1984.66|1978.46|1984.21|1978.01|23
1653359920000|2022-05-24 02:38:40|1984.51|1978.31|1984.38|1978.18|1984.68|1978.48|1984.36|1978.16|11
1653359930000|2022-05-24 02:38:50|1984.41|1978.21|1984.66|1978.46|1984.66|1978.46|1984.3|1978.1|15
1653359940000|2022-05-24 02:39:00|1984.67|1978.47|1984.77|1978.57|1984.77|1978.57|1984.34|1978.14|23
1653359950000|2022-05-24 02:39:10|1984.7|1978.5|1984.63|1978.43|1984.87|1978.67|1984.48|1978.28|16
1653359960000|2022-05-24 02:39:20|1984.65|1978.45|1984.55|1978.35|1985.2|1979|1984.55|1978.35|22
1653359970000|2022-05-24 02:39:30|1984.57|1978.37|1984.7|1978.5|1984.98|1978.78|1984.49|1978.29|26
1653359980000|2022-05-24 02:39:40|1984.68|1978.48|1984.83|1978.63|1984.83|1978.63|1984.59|1978.39|26
1653359990000|2022-05-24 02:39:50|1984.81|1978.61|1984.71|1978.51|1984.82|1978.62|1984.71|1978.51|24
1653360000000|2022-05-24 02:40:00|1984.72|1978.52|1984.79|1978.59|1984.91|1978.71|1984.68|1978.48|29
1653360010000|2022-05-24 02:40:10|1984.67|1978.47|1984.73|1978.53|1985.21|1979.01|1984.58|1978.38|26
1653360020000|2022-05-24 02:40:20|1984.66|1978.46|1984.84|1978.64|1984.98|1978.78|1984.6|1978.4|25
1653360030000|2022-05-24 02:40:30|1984.69|1978.49|1984.71|1978.51|1984.73|1978.53|1984.54|1978.34|25
1653360040000|2022-05-24 02:40:40|1984.7|1978.5|1984.04|1977.84|1984.72|1978.52|1984.01|1977.81|31
1653360050000|2022-05-24 02:40:50|1984.01|1977.81|1984.05|1977.85|1984.08|1977.88|1983.95|1977.75|26
1653360060000|2022-05-24 02:41:00|1984.04|1977.84|1983.3|1977.1|1984.21|1978.01|1983.3|1977.1|30
1653360070000|2022-05-24 02:41:10|1983.33|1977.13|1983.21|1977.01|1983.33|1977.13|1983.19|1976.99|28
1653360080000|2022-05-24 02:41:20|1983.16|1976.96|1983.45|1977.25|1983.5|1977.3|1983.15|1976.95|28
1653360090000|2022-05-24 02:41:30|1983.41|1977.21|1983.35|1977.15|1983.59|1977.39|1983.34|1977.14|34
1653360100000|2022-05-24 02:41:40|1983.44|1977.24|1983.52|1977.32|1983.52|1977.32|1983.34|1977.14|24
1653360110000|2022-05-24 02:41:50|1983.49|1977.29|1984.02|1977.82|1984.03|1977.83|1983.49|1977.29|27
1653360120000|2022-05-24 02:42:00|1984.03|1977.83|1983.99|1977.79|1984.03|1977.83|1983.84|1977.64|30
1653360130000|2022-05-24 02:42:10|1984.01|1977.81|1984.37|1978.17|1984.37|1978.17|1983.81|1977.61|34
1653360140000|2022-05-24 02:42:20|1984.39|1978.19|1984.86|1978.66|1985.2|1979|1984.31|1978.11|32
1653360150000|2022-05-24 02:42:30|1984.92|1978.72|1985.36|1979.16|1985.55|1979.35|1984.87|1978.67|29
1653360160000|2022-05-24 02:42:40|1984.98|1978.78|1985.52|1979.32|1985.56|1979.36|1984.97|1978.77|24
1653360170000|2022-05-24 02:42:50|1985.53|1979.33|1985.15|1978.95|1985.66|1979.46|1984.95|1978.75|25
1653360180000|2022-05-24 02:43:00|1985.23|1979.03|1985.14|1978.94|1985.33|1979.13|1984.96|1978.76|20
1653360190000|2022-05-24 02:43:10|1985.15|1978.95|1985.65|1979.45|1986.16|1979.96|1985.15|1978.95|30
1653360200000|2022-05-24 02:43:20|1985.66|1979.46|1985.74|1979.54|1985.88|1979.68|1985.66|1979.46|19
1653360210000|2022-05-24 02:43:30|1985.75|1979.55|1985.49|1979.29|1986|1979.8|1985.49|1979.29|16
1653360220000|2022-05-24 02:43:40|1985.56|1979.36|1985.31|1979.11|1985.75|1979.55|1985.31|1979.11|27
1653360230000|2022-05-24 02:43:50|1985.26|1979.06|1984.74|1978.54|1985.32|1979.12|1984.67|1978.47|26
1653360240000|2022-05-24 02:44:00|1984.75|1978.55|1984.88|1978.68|1984.94|1978.74|1984.65|1978.45|25
1653360250000|2022-05-24 02:44:10|1984.85|1978.65|1984.59|1978.39|1984.85|1978.65|1984.5|1978.3|25
1653360260000|2022-05-24 02:44:20|1984.64|1978.44|1984.35|1978.15|1984.64|1978.44|1984.23|1978.03|18
1653360270000|2022-05-24 02:44:30|1984.31|1978.11|1984.31|1978.11|1984.35|1978.15|1984.18|1977.98|27
1653360280000|2022-05-24 02:44:40|1984.36|1978.16|1984.33|1978.13|1984.37|1978.17|1984.23|1978.03|22
1653360290000|2022-05-24 02:44:50|1984.34|1978.14|1984.29|1978.09|1984.39|1978.19|1984.26|1978.06|24
1653360300000|2022-05-24 02:45:00|1984.28|1978.08|1983.89|1977.69|1984.44|1978.24|1983.83|1977.63|34
1653360310000|2022-05-24 02:45:10|1983.84|1977.64|1983.49|1977.29|1984.03|1977.83|1983.43|1977.23|26
1653360320000|2022-05-24 02:45:20|1983.53|1977.33|1984.31|1978.11|1984.36|1978.16|1983.51|1977.31|29
1653360330000|2022-05-24 02:45:30|1984.29|1978.09|1984.33|1978.13|1984.49|1978.29|1984.27|1978.07|23
1653360340000|2022-05-24 02:45:40|1984.31|1978.11|1984.19|1977.99|1984.37|1978.17|1983.87|1977.67|24
1653360350000|2022-05-24 02:45:50|1984.21|1978.01|1984.22|1978.02|1984.4|1978.2|1984.21|1978.01|30
1653360360000|2022-05-24 02:46:00|1984.3|1978.1|1984.3|1978.1|1984.39|1978.19|1984.01|1977.81|30
1653360370000|2022-05-24 02:46:10|1984.35|1978.15|1984.51|1978.31|1984.52|1978.32|1984.29|1978.09|24
1653360380000|2022-05-24 02:46:20|1984.45|1978.25|1985.18|1978.98|1985.32|1979.12|1984.41|1978.21|27
1653360390000|2022-05-24 02:46:30|1985.2|1979|1985.47|1979.27|1985.55|1979.35|1985.14|1978.94|30
1653360400000|2022-05-24 02:46:40|1985.54|1979.34|1985.69|1979.49|1985.7|1979.5|1985.47|1979.27|28
1653360410000|2022-05-24 02:46:50|1985.7|1979.5|1985.99|1979.79|1985.99|1979.79|1985.53|1979.33|25
1653360420000|2022-05-24 02:47:00|1985.8|1979.6|1985.76|1979.56|1986.11|1979.91|1985.66|1979.46|27
1653360430000|2022-05-24 02:47:10|1985.77|1979.57|1986.25|1980.05|1986.32|1980.12|1985.59|1979.39|23
1653360440000|2022-05-24 02:47:20|1986.28|1980.08|1987.07|1980.87|1987.33|1981.13|1986.28|1980.08|31
1653360450000|2022-05-24 02:47:30|1987.08|1980.88|1987.17|1980.97|1987.4|1981.2|1987.05|1980.85|27
1653360460000|2022-05-24 02:47:40|1987.19|1980.99|1987.2|1981|1987.35|1981.15|1987.15|1980.95|19
1653360470000|2022-05-24 02:47:50|1987.21|1981.01|1986.69|1980.49|1987.21|1981.01|1986.68|1980.48|20
1653360480000|2022-05-24 02:48:00|1986.72|1980.52|1986.73|1980.53|1986.8|1980.6|1986.52|1980.32|24
1653360490000|2022-05-24 02:48:10|1986.72|1980.52|1986.89|1980.69|1986.89|1980.69|1986.6|1980.4|11
1653360500000|2022-05-24 02:48:20|1986.9|1980.7|1986.47|1980.27|1986.91|1980.71|1986.34|1980.14|24
1653360510000|2022-05-24 02:48:30|1986.35|1980.15|1986.47|1980.27|1986.59|1980.39|1986.35|1980.15|25
1653360520000|2022-05-24 02:48:40|1986.46|1980.26|1986.52|1980.32|1986.59|1980.39|1986.38|1980.18|29
1653360530000|2022-05-24 02:48:50|1986.54|1980.34|1986.1|1979.9|1986.56|1980.36|1986.1|1979.9|18
1653360540000|2022-05-24 02:49:00|1986.19|1979.99|1986.2|1980|1986.28|1980.08|1986.17|1979.97|18
1653360550000|2022-05-24 02:49:10|1986.24|1980.04|1986.25|1980.05|1986.34|1980.14|1986.13|1979.93|28
1653360560000|2022-05-24 02:49:20|1986.26|1980.06|1986.07|1979.87|1986.26|1980.06|1986|1979.8|21
1653360570000|2022-05-24 02:49:30|1986.08|1979.88|1986.12|1979.92|1986.14|1979.94|1986.03|1979.83|27
1653360580000|2022-05-24 02:49:40|1986.14|1979.94|1986.46|1980.26|1986.57|1980.37|1986.13|1979.93|28
1653360590000|2022-05-24 02:49:50|1986.47|1980.27|1986.42|1980.22|1986.56|1980.36|1986.31|1980.11|23
1653360600000|2022-05-24 02:50:00|1986.43|1980.23|1986.44|1980.24|1986.53|1980.33|1986.35|1980.15|19
1653360610000|2022-05-24 02:50:10|1986.43|1980.23|1986.42|1980.22|1986.61|1980.41|1986.37|1980.17|21
1653360620000|2022-05-24 02:50:20|1986.43|1980.23|1986.71|1980.51|1986.78|1980.58|1986.41|1980.21|22
1653360630000|2022-05-24 02:50:30|1986.67|1980.47|1986.53|1980.33|1986.72|1980.52|1986.4|1980.2|20
1653360640000|2022-05-24 02:50:40|1986.54|1980.34|1986.54|1980.34|1986.55|1980.35|1986.51|1980.31|13
1653360650000|2022-05-24 02:50:50|1986.55|1980.35|1987.1|1980.9|1987.15|1980.95|1986.54|1980.34|17
1653360660000|2022-05-24 02:51:00|1987.23|1981.03|1986.93|1980.73|1987.25|1981.05|1986.89|1980.69|27
1653360670000|2022-05-24 02:51:10|1986.92|1980.72|1987.01|1980.81|1987.2|1981|1986.92|1980.72|17
1653360680000|2022-05-24 02:51:20|1987|1980.8|1987.11|1980.91|1987.16|1980.96|1986.81|1980.61|17
1653360690000|2022-05-24 02:51:30|1987.16|1980.96|1986.88|1980.68|1987.21|1981.01|1986.88|1980.68|24
1653360700000|2022-05-24 02:51:40|1986.93|1980.73|1987.13|1980.93|1987.13|1980.93|1986.93|1980.73|17
1653360710000|2022-05-24 02:51:50|1986.81|1980.61|1986.89|1980.69|1986.93|1980.73|1986.5|1980.3|26
1653360720000|2022-05-24 02:52:00|1986.84|1980.64|1986.26|1980.06|1986.9|1980.7|1986.26|1980.06|26
1653360730000|2022-05-24 02:52:10|1986.29|1980.09|1986.63|1980.43|1986.87|1980.67|1986.18|1979.98|18
1653360740000|2022-05-24 02:52:20|1986.62|1980.42|1986.67|1980.47|1986.69|1980.49|1986.57|1980.37|20
1653360750000|2022-05-24 02:52:30|1986.63|1980.43|1986.67|1980.47|1986.92|1980.72|1986.54|1980.34|27
1653360760000|2022-05-24 02:52:40|1986.68|1980.48|1987.18|1980.98|1987.39|1981.19|1986.62|1980.42|23
1653360770000|2022-05-24 02:52:50|1987.2|1981|1987.46|1981.26|1987.46|1981.26|1987.18|1980.98|15
1653360780000|2022-05-24 02:53:00|1987.43|1981.23|1987.11|1980.91|1987.46|1981.26|1987.07|1980.87|33
1653360790000|2022-05-24 02:53:10|1987.15|1980.95|1987.12|1980.92|1987.24|1981.04|1987.11|1980.91|18
1653360800000|2022-05-24 02:53:20|1987.11|1980.91|1987.61|1981.41|1987.7|1981.5|1987.05|1980.85|29
1653360810000|2022-05-24 02:53:30|1987.64|1981.44|1987.57|1981.37|1987.68|1981.48|1987.44|1981.24|30
1653360820000|2022-05-24 02:53:40|1987.49|1981.29|1987.56|1981.36|1987.63|1981.43|1987.49|1981.29|27
1653360830000|2022-05-24 02:53:50|1987.57|1981.37|1987.62|1981.42|1987.64|1981.44|1987.56|1981.36|16
1653360840000|2022-05-24 02:54:00|1987.59|1981.39|1987.49|1981.29|1987.63|1981.43|1987.45|1981.25|21
1653360850000|2022-05-24 02:54:10|1987.5|1981.3|1987.58|1981.38|1987.62|1981.42|1987.42|1981.22|22
1653360860000|2022-05-24 02:54:20|1987.57|1981.37|1987.06|1980.86|1987.59|1981.39|1986.94|1980.74|24
1653360870000|2022-05-24 02:54:30|1987.1|1980.9|1987.22|1981.02|1987.35|1981.15|1987.1|1980.9|26
1653360880000|2022-05-24 02:54:40|1987.21|1981.01|1987.16|1980.96|1987.21|1981.01|1987.12|1980.92|22
1653360890000|2022-05-24 02:54:50|1987.17|1980.97|1987.26|1981.06|1987.28|1981.08|1987.14|1980.94|21
1653360900000|2022-05-24 02:55:00|1987.22|1981.02|1986.52|1980.32|1987.25|1981.05|1986.52|1980.32|32
1653360910000|2022-05-24 02:55:10|1986.53|1980.33|1986.58|1980.38|1986.58|1980.38|1986.52|1980.32|11
1653360920000|2022-05-24 02:55:20|1986.57|1980.37|1987.67|1981.47|1987.67|1981.47|1986.56|1980.36|26
1653360930000|2022-05-24 02:55:30|1987.68|1981.48|1988.06|1981.86|1988.31|1982.11|1987.6|1981.4|27
1653360940000|2022-05-24 02:55:40|1988.2|1982|1988.69|1982.49|1988.79|1982.59|1987.92|1981.72|28
1653360950000|2022-05-24 02:55:50|1988.48|1982.28|1989.09|1982.89|1989.16|1982.96|1988.48|1982.28|33
1653360960000|2022-05-24 02:56:00|1988.9|1982.7|1988.72|1982.52|1988.9|1982.7|1988.21|1982.01|27
1653360970000|2022-05-24 02:56:10|1988.85|1982.65|1988.67|1982.47|1988.85|1982.65|1988.28|1982.08|13
1653360980000|2022-05-24 02:56:20|1988.73|1982.53|1988.91|1982.71|1988.96|1982.76|1988.7|1982.5|25
1653360990000|2022-05-24 02:56:30|1988.97|1982.77|1988.84|1982.64|1989.18|1982.98|1988.68|1982.48|32
1653361000000|2022-05-24 02:56:40|1988.83|1982.63|1988.85|1982.65|1988.87|1982.67|1988.7|1982.5|24
1653361010000|2022-05-24 02:56:50|1988.82|1982.62|1989.04|1982.84|1989.21|1983.01|1988.73|1982.53|31
1653361020000|2022-05-24 02:57:00|1989.05|1982.85|1988.95|1982.75|1989.12|1982.92|1988.84|1982.64|29
1653361030000|2022-05-24 02:57:10|1988.91|1982.71|1987.55|1981.35|1988.92|1982.72|1987.55|1981.35|30
1653361040000|2022-05-24 02:57:20|1987.63|1981.43|1987.42|1981.22|1987.63|1981.43|1987.2|1981|24
1653361050000|2022-05-24 02:57:30|1987.41|1981.21|1987.68|1981.48|1987.71|1981.51|1987.36|1981.16|29
1653361060000|2022-05-24 02:57:40|1987.78|1981.58|1987.72|1981.52|1987.78|1981.58|1987.58|1981.38|17
1653361070000|2022-05-24 02:57:50|1987.74|1981.54|1987.96|1981.76|1987.99|1981.79|1987.57|1981.37|21
1653361080000|2022-05-24 02:58:00|1987.94|1981.74|1987.77|1981.57|1988.06|1981.86|1987.77|1981.57|25
1653361090000|2022-05-24 02:58:10|1987.79|1981.59|1987.99|1981.79|1987.99|1981.79|1987.76|1981.56|21
1653361100000|2022-05-24 02:58:20|1987.98|1981.78|1987.9|1981.7|1987.99|1981.79|1987.71|1981.51|20
1653361110000|2022-05-24 02:58:30|1987.91|1981.71|1988|1981.8|1988.01|1981.81|1987.84|1981.64|26
1653361120000|2022-05-24 02:58:40|1988.07|1981.87|1987.88|1981.68|1988.07|1981.87|1987.78|1981.58|23
1653361130000|2022-05-24 02:58:50|1987.89|1981.69|1987.94|1981.74|1988.08|1981.88|1987.83|1981.63|19
1653361140000|2022-05-24 02:59:00|1987.91|1981.71|1987.44|1981.24|1987.93|1981.73|1987.43|1981.23|23
1653361150000|2022-05-24 02:59:10|1987.43|1981.23|1986.57|1980.37|1987.43|1981.23|1986.57|1980.37|32
1653361160000|2022-05-24 02:59:20|1986.68|1980.48|1986.64|1980.44|1986.94|1980.74|1986.6|1980.4|27
1653361170000|2022-05-24 02:59:30|1986.67|1980.47|1986.62|1980.42|1986.67|1980.47|1986.45|1980.25|31
1653361180000|2022-05-24 02:59:40|1986.6|1980.4|1986.6|1980.4|1986.72|1980.52|1986.52|1980.32|29
1653361190000|2022-05-24 02:59:50|1986.59|1980.39|1986.2|1980|1986.6|1980.4|1986.2|1980|31
1653361200000|2022-05-24 03:00:00|1986.32|1980.12|1986.11|1979.91|1986.42|1980.22|1986.08|1979.88|28
1653361210000|2022-05-24 03:00:10|1986.15|1979.95|1986.31|1980.11|1986.31|1980.11|1986.15|1979.95|27
1653361220000|2022-05-24 03:00:20|1986.3|1980.1|1986.8|1980.6|1987.24|1981.04|1986.3|1980.1|28
1653361230000|2022-05-24 03:00:30|1986.84|1980.64|1987.12|1980.92|1987.12|1980.92|1986.64|1980.44|31
1653361240000|2022-05-24 03:00:40|1987.13|1980.93|1986.48|1980.28|1987.14|1980.94|1986.44|1980.24|23
1653361250000|2022-05-24 03:00:50|1986.46|1980.26|1986.59|1980.39|1986.61|1980.41|1986.46|1980.26|24
1653361260000|2022-05-24 03:01:00|1986.61|1980.41|1986.01|1979.81|1986.61|1980.41|1986.01|1979.81|28
1653361270000|2022-05-24 03:01:10|1986.04|1979.84|1985.96|1979.76|1986.11|1979.91|1985.93|1979.73|21
1653361280000|2022-05-24 03:01:20|1985.95|1979.75|1985.93|1979.73|1985.95|1979.75|1985.85|1979.65|20
1653361290000|2022-05-24 03:01:30|1985.94|1979.74|1986.08|1979.88|1986.16|1979.96|1985.93|1979.73|24
1653361300000|2022-05-24 03:01:40|1986.07|1979.87|1986.1|1979.9|1986.12|1979.92|1986.02|1979.82|23
1653361310000|2022-05-24 03:01:50|1986.11|1979.91|1986.03|1979.83|1986.12|1979.92|1986.01|1979.81|20
1653361320000|2022-05-24 03:02:00|1986.02|1979.82|1986|1979.8|1986.12|1979.92|1986|1979.8|15
1653361330000|2022-05-24 03:02:10|1986.13|1979.93|1985.69|1979.49|1986.18|1979.98|1985.69|1979.49|32
1653361340000|2022-05-24 03:02:20|1985.7|1979.5|1985.03|1978.83|1985.76|1979.56|1985|1978.8|24
1653361350000|2022-05-24 03:02:30|1984.99|1978.79|1984.84|1978.64|1984.99|1978.79|1984.74|1978.54|32
1653361360000|2022-05-24 03:02:40|1984.86|1978.66|1984.53|1978.33|1984.86|1978.66|1984.53|1978.33|30
1653361370000|2022-05-24 03:02:50|1984.56|1978.36|1985.1|1978.9|1985.34|1979.14|1984.5|1978.3|36
1653361380000|2022-05-24 03:03:00|1985.09|1978.89|1986.11|1979.91|1986.11|1979.91|1985.09|1978.89|28
1653361390000|2022-05-24 03:03:10|1986.26|1980.06|1986.23|1980.03|1986.59|1980.39|1986.1|1979.9|31
1653361400000|2022-05-24 03:03:20|1986.41|1980.21|1987.33|1981.13|1987.57|1981.37|1986.19|1979.99|25
1653361410000|2022-05-24 03:03:30|1987.34|1981.14|1987.56|1981.36|1987.63|1981.43|1987.33|1981.13|28
1653361420000|2022-05-24 03:03:40|1987.81|1981.61|1987.43|1981.23|1987.86|1981.66|1987.27|1981.07|25
1653361430000|2022-05-24 03:03:50|1987.52|1981.32|1987.49|1981.29|1987.82|1981.62|1987.33|1981.13|25
1653361440000|2022-05-24 03:04:00|1987.5|1981.3|1987.4|1981.2|1987.81|1981.61|1987.33|1981.13|31
1653361450000|2022-05-24 03:04:10|1987.41|1981.21|1987.38|1981.18|1987.62|1981.42|1987.33|1981.13|9
1653361460000|2022-05-24 03:04:20|1987.44|1981.24|1987.52|1981.32|1987.7|1981.5|1987.33|1981.13|12
1653361470000|2022-05-24 03:04:30|1987.4|1981.2|1987.38|1981.18|1987.61|1981.41|1987.33|1981.13|8
1653361480000|2022-05-24 03:04:40|1987.33|1981.13|1988.19|1981.99|1988.63|1982.43|1987.33|1981.13|17
1653361490000|2022-05-24 03:04:50|1988.13|1981.93|1988.37|1982.17|1988.86|1982.66|1988.13|1981.93|28
1653361500000|2022-05-24 03:05:00|1988.26|1982.06|1988.41|1982.21|1988.42|1982.22|1988.2|1982|26
1653361510000|2022-05-24 03:05:10|1988.44|1982.24|1988.34|1982.14|1988.46|1982.26|1988.28|1982.08|24
1653361520000|2022-05-24 03:05:20|1988.33|1982.13|1988.25|1982.05|1988.36|1982.16|1988.22|1982.02|17
1653361530000|2022-05-24 03:05:30|1988.32|1982.12|1987.93|1981.73|1988.32|1982.12|1987.92|1981.72|31
1653361540000|2022-05-24 03:05:40|1987.95|1981.75|1987.85|1981.65|1987.98|1981.78|1987.69|1981.49|27
1653361550000|2022-05-24 03:05:50|1987.84|1981.64|1987.27|1981.07|1987.84|1981.64|1987.22|1981.02|23
1653361560000|2022-05-24 03:06:00|1987.28|1981.08|1987.25|1981.05|1987.35|1981.15|1987.22|1981.02|20
1653361570000|2022-05-24 03:06:10|1987.2|1981|1987.24|1981.04|1987.33|1981.13|1987.17|1980.97|35
1653361580000|2022-05-24 03:06:20|1987.22|1981.02|1987.39|1981.19|1987.4|1981.2|1987.22|1981.02|14
1653361590000|2022-05-24 03:06:30|1987.33|1981.13|1987.38|1981.18|1987.38|1981.18|1987.25|1981.05|23
1653361600000|2022-05-24 03:06:40|1987.33|1981.13|1987.3|1981.1|1987.35|1981.15|1987.13|1980.93|20
1653361610000|2022-05-24 03:06:50|1987.27|1981.07|1988.09|1981.89|1988.09|1981.89|1987.25|1981.05|19
1653361620000|2022-05-24 03:07:00|1988.12|1981.92|1988.21|1982.01|1988.21|1982.01|1988.06|1981.86|20
1653361630000|2022-05-24 03:07:10|1988.22|1982.02|1988.15|1981.95|1988.25|1982.05|1988.15|1981.95|23
1653361640000|2022-05-24 03:07:20|1988.17|1981.97|1988.29|1982.09|1988.29|1982.09|1988.15|1981.95|20
1653361650000|2022-05-24 03:07:30|1988.3|1982.1|1988.39|1982.19|1988.39|1982.19|1988.22|1982.02|17
1653361660000|2022-05-24 03:07:40|1988.4|1982.2|1989|1982.8|1989|1982.8|1988.38|1982.18|23
1653361670000|2022-05-24 03:07:50|1989.29|1983.09|1989.35|1983.15|1989.35|1983.15|1988.95|1982.75|21
1653361680000|2022-05-24 03:08:00|1989.36|1983.16|1989.71|1983.51|1989.87|1983.67|1988.9|1982.7|26
1653361690000|2022-05-24 03:08:10|1989.8|1983.6|1989.77|1983.57|1989.81|1983.61|1989.46|1983.26|28
1653361700000|2022-05-24 03:08:20|1989.78|1983.58|1989.81|1983.61|1989.82|1983.62|1989.66|1983.46|18
1653361710000|2022-05-24 03:08:30|1989.83|1983.63|1989.9|1983.7|1990.01|1983.81|1989.77|1983.57|23
1653361720000|2022-05-24 03:08:40|1989.91|1983.71|1990.09|1983.89|1990.23|1984.03|1989.91|1983.71|29
1653361730000|2022-05-24 03:08:50|1990.19|1983.99|1990.21|1984.01|1990.23|1984.03|1990.1|1983.9|20
1653361740000|2022-05-24 03:09:00|1990.22|1984.02|1990.14|1983.94|1990.28|1984.08|1990.14|1983.94|26
1653361750000|2022-05-24 03:09:10|1990.16|1983.96|1990.26|1984.06|1990.27|1984.07|1990.1|1983.9|18
1653361760000|2022-05-24 03:09:20|1990.27|1984.07|1989.54|1983.34|1990.27|1984.07|1989.48|1983.28|22
1653361770000|2022-05-24 03:09:30|1989.63|1983.43|1989.89|1983.69|1990.02|1983.82|1989.63|1983.43|19
1653361780000|2022-05-24 03:09:40|1990.11|1983.91|1989.97|1983.77|1990.18|1983.98|1989.84|1983.64|13
1653361790000|2022-05-24 03:09:50|1989.96|1983.76|1989.89|1983.69|1990.1|1983.9|1989.88|1983.68|27
1653361800000|2022-05-24 03:10:00|1989.9|1983.7|1989.8|1983.6|1989.96|1983.76|1989.79|1983.59|25
1653361810000|2022-05-24 03:10:10|1989.78|1983.58|1990|1983.8|1990|1983.8|1989.69|1983.49|20
1653361820000|2022-05-24 03:10:20|1990.09|1983.89|1990.17|1983.97|1990.17|1983.97|1990|1983.8|19
1653361830000|2022-05-24 03:10:30|1990.1|1983.9|1989.74|1983.54|1990.17|1983.97|1989.65|1983.45|26
1653361840000|2022-05-24 03:10:40|1989.72|1983.52|1989.67|1983.47|1989.76|1983.56|1989.64|1983.44|25
1653361850000|2022-05-24 03:10:50|1989.71|1983.51|1989.7|1983.5|1989.74|1983.54|1989.62|1983.42|19
1653361860000|2022-05-24 03:11:00|1989.72|1983.52|1990|1983.8|1990.18|1983.98|1989.72|1983.52|30
1653361870000|2022-05-24 03:11:10|1989.99|1983.79|1989.79|1983.59|1990.08|1983.88|1989.74|1983.54|29
1653361880000|2022-05-24 03:11:20|1989.81|1983.61|1989.78|1983.58|1989.89|1983.69|1989.71|1983.51|30
1653361890000|2022-05-24 03:11:30|1989.77|1983.57|1990.13|1983.93|1990.26|1984.06|1989.75|1983.55|28
1653361900000|2022-05-24 03:11:40|1990.34|1984.14|1990.09|1983.89|1990.34|1984.14|1990.03|1983.83|13
1653361910000|2022-05-24 03:11:50|1990.08|1983.88|1990.19|1983.99|1990.19|1983.99|1990.06|1983.86|22
1653361920000|2022-05-24 03:12:00|1990.21|1984.01|1990.22|1984.02|1990.26|1984.06|1990.07|1983.87|30
1653361930000|2022-05-24 03:12:10|1990.21|1984.01|1990.04|1983.84|1990.29|1984.09|1989.96|1983.76|31
1653361940000|2022-05-24 03:12:20|1989.99|1983.79|1989.99|1983.79|1990.21|1984.01|1989.9|1983.7|27
1653361950000|2022-05-24 03:12:30|1990.17|1983.97|1990.24|1984.04|1990.24|1984.04|1989.87|1983.67|30
1653361960000|2022-05-24 03:12:40|1990.21|1984.01|1989.77|1983.57|1990.21|1984.01|1989.72|1983.52|22
1653361970000|2022-05-24 03:12:50|1989.95|1983.75|1990|1983.8|1990|1983.8|1989.72|1983.52|23
1653361980000|2022-05-24 03:13:00|1990.13|1983.93|1989.73|1983.53|1990.18|1983.98|1989.72|1983.52|28
1653361990000|2022-05-24 03:13:10|1989.95|1983.75|1989.77|1983.57|1990|1983.8|1989.77|1983.57|16
1653362000000|2022-05-24 03:13:20|1989.78|1983.58|1989.93|1983.73|1989.94|1983.74|1989.69|1983.49|26
1653362010000|2022-05-24 03:13:30|1989.94|1983.74|1989.91|1983.71|1990|1983.8|1989.76|1983.56|21
1653362020000|2022-05-24 03:13:40|1989.88|1983.68|1990.01|1983.81|1990.29|1984.09|1989.74|1983.54|18
1653362030000|2022-05-24 03:13:50|1990.04|1983.84|1990.02|1983.82|1990.06|1983.86|1990.02|1983.82|5
1653362040000|2022-05-24 03:14:00|1989.98|1983.78|1990.24|1984.04|1990.3|1984.1|1989.95|1983.75|22
1653362050000|2022-05-24 03:14:10|1990.26|1984.06|1989.95|1983.75|1990.29|1984.09|1989.72|1983.52|17
1653362060000|2022-05-24 03:14:20|1989.91|1983.71|1990.05|1983.85|1990.05|1983.85|1989.76|1983.56|21
1653362070000|2022-05-24 03:14:30|1989.94|1983.74|1989.97|1983.77|1990.03|1983.83|1989.83|1983.63|23
1653362080000|2022-05-24 03:14:40|1990.02|1983.82|1990.27|1984.07|1990.29|1984.09|1989.94|1983.74|15
1653362090000|2022-05-24 03:14:50|1990.25|1984.05|1990.23|1984.03|1990.25|1984.05|1990.16|1983.96|9
1653362100000|2022-05-24 03:15:00|1990.22|1984.02|1990.11|1983.91|1990.22|1984.02|1989.95|1983.75|24
1653362110000|2022-05-24 03:15:10|1990.07|1983.87|1989.89|1983.69|1990.18|1983.98|1989.71|1983.51|26
1653362120000|2022-05-24 03:15:20|1989.91|1983.71|1989.03|1982.83|1989.91|1983.71|1988.89|1982.69|31
1653362130000|2022-05-24 03:15:30|1989.02|1982.82|1989|1982.8|1989.08|1982.88|1989|1982.8|11
1653362140000|2022-05-24 03:15:40|1989.01|1982.81|1988.96|1982.76|1989.08|1982.88|1988.94|1982.74|22
1653362150000|2022-05-24 03:15:50|1989.05|1982.85|1988.96|1982.76|1989.05|1982.85|1988.87|1982.67|30
1653362160000|2022-05-24 03:16:00|1988.95|1982.75|1988.93|1982.73|1989.08|1982.88|1988.92|1982.72|22
1653362170000|2022-05-24 03:16:10|1988.94|1982.74|1989.14|1982.94|1989.2|1983|1988.85|1982.65|22
1653362180000|2022-05-24 03:16:20|1989.11|1982.91|1989.45|1983.25|1989.46|1983.26|1989.05|1982.85|22
1653362190000|2022-05-24 03:16:30|1989.47|1983.27|1989.48|1983.28|1989.49|1983.29|1989.39|1983.19|17
1653362200000|2022-05-24 03:16:40|1989.47|1983.27|1989.77|1983.57|1989.77|1983.57|1989.43|1983.23|17
1653362210000|2022-05-24 03:16:50|1989.78|1983.58|1989.77|1983.57|1989.83|1983.63|1989.54|1983.34|19
1653362220000|2022-05-24 03:17:00|1989.78|1983.58|1991|1984.8|1991|1984.8|1989.77|1983.57|26
1653362230000|2022-05-24 03:17:10|1990.98|1984.78|1990.57|1984.37|1990.98|1984.78|1990.57|1984.37|16
1653362240000|2022-05-24 03:17:20|1990.64|1984.44|1990.77|1984.57|1990.94|1984.74|1990.61|1984.41|28
1653362250000|2022-05-24 03:17:30|1990.76|1984.56|1991|1984.8|1991|1984.8|1990.62|1984.42|17
1653362260000|2022-05-24 03:17:40|1990.96|1984.76|1991.08|1984.88|1991.94|1985.74|1990.95|1984.75|30
1653362270000|2022-05-24 03:17:50|1991.04|1984.84|1991.27|1985.07|1991.33|1985.13|1990.97|1984.77|21
1653362280000|2022-05-24 03:18:00|1991.29|1985.09|1991.18|1984.98|1991.53|1985.33|1990.9|1984.7|34
1653362290000|2022-05-24 03:18:10|1991.66|1985.46|1991.09|1984.89|1991.73|1985.53|1991.09|1984.89|21
1653362300000|2022-05-24 03:18:20|1991.12|1984.92|1991.23|1985.03|1991.5|1985.3|1991.02|1984.82|30
1653362310000|2022-05-24 03:18:30|1991.01|1984.81|1991.22|1985.02|1991.22|1985.02|1990.97|1984.77|24
1653362320000|2022-05-24 03:18:40|1991.15|1984.95|1991.31|1985.11|1991.32|1985.12|1990.79|1984.59|29
1653362330000|2022-05-24 03:18:50|1991.07|1984.87|1990.86|1984.66|1991.28|1985.08|1990.86|1984.66|17
1653362340000|2022-05-24 03:19:00|1990.95|1984.75|1990.55|1984.35|1991.02|1984.82|1990.51|1984.31|22
1653362350000|2022-05-24 03:19:10|1990.57|1984.37|1990.34|1984.14|1990.57|1984.37|1990.23|1984.03|24
1653362360000|2022-05-24 03:19:20|1990.35|1984.15|1990.43|1984.23|1990.49|1984.29|1990.27|1984.07|28
1653362370000|2022-05-24 03:19:30|1990.44|1984.24|1990.44|1984.24|1990.45|1984.25|1990.36|1984.16|22
1653362380000|2022-05-24 03:19:40|1990.4|1984.2|1990.42|1984.22|1990.5|1984.3|1990.33|1984.13|19
1653362390000|2022-05-24 03:19:50|1990.37|1984.17|1990.4|1984.2|1990.49|1984.29|1989.71|1983.51|29
1653362400000|2022-05-24 03:20:00|1990.36|1984.16|1990.01|1983.81|1990.36|1984.16|1989.98|1983.78|27
1653362410000|2022-05-24 03:20:10|1990.2|1984|1990.15|1983.95|1990.2|1984|1990.11|1983.91|25
1653362420000|2022-05-24 03:20:20|1990.14|1983.94|1990.09|1983.89|1990.17|1983.97|1990.07|1983.87|16
1653362430000|2022-05-24 03:20:30|1990.08|1983.88|1990.36|1984.16|1990.37|1984.17|1990.08|1983.88|33
1653362440000|2022-05-24 03:20:40|1990.35|1984.15|1990.37|1984.17|1990.39|1984.19|1990.18|1983.98|27
1653362450000|2022-05-24 03:20:50|1990.38|1984.18|1990.36|1984.16|1990.4|1984.2|1990.34|1984.14|13
1653362460000|2022-05-24 03:21:00|1990.37|1984.17|1989.95|1983.75|1990.37|1984.17|1989.92|1983.72|24
1653362470000|2022-05-24 03:21:10|1989.84|1983.64|1989.37|1983.17|1989.98|1983.78|1989.34|1983.14|31
1653362480000|2022-05-24 03:21:20|1989.33|1983.13|1989.23|1983.03|1989.4|1983.2|1989.22|1983.02|26
1653362490000|2022-05-24 03:21:30|1989.24|1983.04|1989.24|1983.04|1989.43|1983.23|1989.18|1982.98|29
1653362500000|2022-05-24 03:21:40|1989.34|1983.14|1989.39|1983.19|1989.4|1983.2|1989.24|1983.04|21
1653362510000|2022-05-24 03:21:50|1989.44|1983.24|1989.43|1983.23|1989.52|1983.32|1989.4|1983.2|18
1653362520000|2022-05-24 03:22:00|1989.46|1983.26|1989.44|1983.24|1989.53|1983.33|1989.43|1983.23|26
1653362530000|2022-05-24 03:22:10|1989.43|1983.23|1989.4|1983.2|1989.49|1983.29|1989.32|1983.12|27
1653362540000|2022-05-24 03:22:20|1989.41|1983.21|1989.7|1983.5|1989.7|1983.5|1989.35|1983.15|14
1653362550000|2022-05-24 03:22:30|1989.84|1983.64|1989.92|1983.72|1989.92|1983.72|1989.7|1983.5|26
1653362560000|2022-05-24 03:22:40|1989.87|1983.67|1989.69|1983.49|1989.87|1983.67|1989.42|1983.22|26
1653362570000|2022-05-24 03:22:50|1989.5|1983.3|1989.76|1983.56|1989.76|1983.56|1989.5|1983.3|23
1653362580000|2022-05-24 03:23:00|1989.69|1983.49|1989.59|1983.39|1989.72|1983.52|1989.52|1983.32|24
1653362590000|2022-05-24 03:23:10|1989.6|1983.4|1989.57|1983.37|1989.67|1983.47|1989.46|1983.26|33
1653362600000|2022-05-24 03:23:20|1989.62|1983.42|1989.6|1983.4|1989.76|1983.56|1989.55|1983.35|20
1653362610000|2022-05-24 03:23:30|1989.74|1983.54|1989.73|1983.53|1989.74|1983.54|1989.54|1983.34|25
1653362620000|2022-05-24 03:23:40|1989.75|1983.55|1989.66|1983.46|1989.75|1983.55|1989.51|1983.31|20
1653362630000|2022-05-24 03:23:50|1989.67|1983.47|1989.65|1983.45|1989.67|1983.47|1989.58|1983.38|15
1653362640000|2022-05-24 03:24:00|1989.63|1983.43|1989.72|1983.52|1989.72|1983.52|1989.36|1983.16|20
1653362650000|2022-05-24 03:24:10|1989.65|1983.45|1989.34|1983.14|1989.65|1983.45|1989.33|1983.13|19
1653362660000|2022-05-24 03:24:20|1989.39|1983.19|1989.72|1983.52|1990.05|1983.85|1989.38|1983.18|27
1653362670000|2022-05-24 03:24:30|1989.73|1983.53|1989.59|1983.39|1989.73|1983.53|1989.58|1983.38|21
1653362680000|2022-05-24 03:24:40|1989.6|1983.4|1990.4|1984.2|1990.63|1984.43|1989.6|1983.4|28
1653362690000|2022-05-24 03:24:50|1990.51|1984.31|1990.57|1984.37|1990.63|1984.43|1990.4|1984.2|17
1653362700000|2022-05-24 03:25:00|1990.55|1984.35|1990.11|1983.91|1990.58|1984.38|1990.11|1983.91|28
1653362710000|2022-05-24 03:25:10|1990.14|1983.94|1989.16|1982.96|1990.21|1984.01|1989.13|1982.93|26
1653362720000|2022-05-24 03:25:20|1989.15|1982.95|1988.68|1982.48|1989.15|1982.95|1988.64|1982.44|29
1653362730000|2022-05-24 03:25:30|1988.69|1982.49|1988.77|1982.57|1988.86|1982.66|1988.64|1982.44|31
1653362740000|2022-05-24 03:25:40|1988.78|1982.58|1988.63|1982.43|1988.79|1982.59|1988.6|1982.4|29
1653362750000|2022-05-24 03:25:50|1988.61|1982.41|1988.6|1982.4|1988.63|1982.43|1988.39|1982.19|28
1653362760000|2022-05-24 03:26:00|1988.5|1982.3|1988.63|1982.43|1988.72|1982.52|1988.43|1982.23|30
1653362770000|2022-05-24 03:26:10|1988.64|1982.44|1988.48|1982.28|1988.68|1982.48|1988.48|1982.28|33
1653362780000|2022-05-24 03:26:20|1988.5|1982.3|1988.63|1982.43|1988.63|1982.43|1988.44|1982.24|25
1653362790000|2022-05-24 03:26:30|1988.51|1982.31|1988.6|1982.4|1988.63|1982.43|1988.51|1982.31|23
1653362800000|2022-05-24 03:26:40|1988.61|1982.41|1988.52|1982.32|1988.65|1982.45|1988.41|1982.21|30
1653362810000|2022-05-24 03:26:50|1988.5|1982.3|1988.57|1982.37|1988.57|1982.37|1988.46|1982.26|26
1653362820000|2022-05-24 03:27:00|1988.58|1982.38|1988.54|1982.34|1988.67|1982.47|1988.48|1982.28|23
1653362830000|2022-05-24 03:27:10|1988.62|1982.42|1988.62|1982.42|1988.67|1982.47|1988.47|1982.27|31
1653362840000|2022-05-24 03:27:20|1988.64|1982.44|1988.51|1982.31|1988.64|1982.44|1988.41|1982.21|23
1653362850000|2022-05-24 03:27:30|1988.58|1982.38|1987.7|1981.5|1988.63|1982.43|1987.43|1981.23|35
1653362860000|2022-05-24 03:27:40|1987.75|1981.55|1988.17|1981.97|1988.2|1982|1987.61|1981.41|32
1653362870000|2022-05-24 03:27:50|1988.16|1981.96|1988|1981.8|1988.17|1981.97|1987.99|1981.79|25
1653362880000|2022-05-24 03:28:00|1988.01|1981.81|1987.99|1981.79|1988.04|1981.84|1987.94|1981.74|25
1653362890000|2022-05-24 03:28:10|1988.03|1981.83|1987.76|1981.56|1988.05|1981.85|1987.72|1981.52|22
1653362900000|2022-05-24 03:28:20|1987.77|1981.57|1987.64|1981.44|1987.81|1981.61|1987.62|1981.42|20
1653362910000|2022-05-24 03:28:30|1987.68|1981.48|1987.67|1981.47|1987.69|1981.49|1987.62|1981.42|28
1653362920000|2022-05-24 03:28:40|1987.66|1981.46|1987.6|1981.4|1987.73|1981.53|1987.47|1981.27|35
1653362930000|2022-05-24 03:28:50|1987.64|1981.44|1987.83|1981.63|1987.92|1981.72|1987.63|1981.43|18
1653362940000|2022-05-24 03:29:00|1987.92|1981.72|1987.55|1981.35|1987.92|1981.72|1987.53|1981.33|23
1653362950000|2022-05-24 03:29:10|1987.54|1981.34|1987.61|1981.41|1987.66|1981.46|1987.45|1981.25|21
1653362960000|2022-05-24 03:29:20|1987.49|1981.29|1987.74|1981.54|1987.83|1981.63|1987.42|1981.22|27
1653362970000|2022-05-24 03:29:30|1987.76|1981.56|1987.66|1981.46|1987.85|1981.65|1987.63|1981.43|28
1653362980000|2022-05-24 03:29:40|1987.71|1981.51|1987.64|1981.44|1987.73|1981.53|1987.58|1981.38|21
1653362990000|2022-05-24 03:29:50|1987.68|1981.48|1987.63|1981.43|1987.72|1981.52|1987.58|1981.38|28
1653363000000|2022-05-24 03:30:00|1987.6|1981.4|1987.3|1981.1|1987.67|1981.47|1987.11|1980.91|35
1653363010000|2022-05-24 03:30:10|1987.29|1981.09|1987.73|1981.53|1987.77|1981.57|1987.29|1981.09|31
1653363020000|2022-05-24 03:30:20|1987.63|1981.43|1987.58|1981.38|1987.8|1981.6|1987.58|1981.38|25
1653363030000|2022-05-24 03:30:30|1987.61|1981.41|1987.61|1981.41|1987.83|1981.63|1987.6|1981.4|28
1653363040000|2022-05-24 03:30:40|1987.62|1981.42|1989.03|1982.83|1989.05|1982.85|1987.62|1981.42|29
1653363050000|2022-05-24 03:30:50|1989.02|1982.82|1988.9|1982.7|1989.02|1982.82|1988.64|1982.44|27
1653363060000|2022-05-24 03:31:00|1988.81|1982.61|1988.52|1982.32|1988.81|1982.61|1988.49|1982.29|25
1653363070000|2022-05-24 03:31:10|1988.56|1982.36|1988.5|1982.3|1988.58|1982.38|1988.46|1982.26|28
1653363080000|2022-05-24 03:31:20|1988.49|1982.29|1988.88|1982.68|1988.88|1982.68|1988.44|1982.24|30
1653363090000|2022-05-24 03:31:30|1988.87|1982.67|1988.56|1982.36|1988.87|1982.67|1988.52|1982.32|31
1653363100000|2022-05-24 03:31:40|1988.52|1982.32|1988.5|1982.3|1988.53|1982.33|1988.36|1982.16|13
1653363110000|2022-05-24 03:31:50|1988.47|1982.27|1988.54|1982.34|1988.54|1982.34|1988.41|1982.21|23
1653363120000|2022-05-24 03:32:00|1988.52|1982.32|1988.53|1982.33|1988.54|1982.34|1988.39|1982.19|20
1653363130000|2022-05-24 03:32:10|1988.45|1982.25|1988.54|1982.34|1988.64|1982.44|1988.45|1982.25|26
1653363140000|2022-05-24 03:32:20|1988.56|1982.36|1988.74|1982.54|1988.74|1982.54|1988.56|1982.36|21
1653363150000|2022-05-24 03:32:30|1988.7|1982.5|1989.14|1982.94|1989.16|1982.96|1988.63|1982.43|28
1653363160000|2022-05-24 03:32:40|1989.13|1982.93|1989.73|1983.53|1989.76|1983.56|1988.95|1982.75|27
1653363170000|2022-05-24 03:32:50|1989.56|1983.36|1988.85|1982.65|1989.83|1983.63|1988.7|1982.5|35
1653363180000|2022-05-24 03:33:00|1988.83|1982.63|1988.89|1982.69|1988.92|1982.72|1988.78|1982.58|22
1653363190000|2022-05-24 03:33:10|1988.88|1982.68|1988.88|1982.68|1988.92|1982.72|1988.85|1982.65|13
1653363200000|2022-05-24 03:33:20|1988.89|1982.69|1988.93|1982.73|1989|1982.8|1988.88|1982.68|18
1653363210000|2022-05-24 03:33:30|1988.94|1982.74|1988.96|1982.76|1989.02|1982.82|1988.89|1982.69|22
1653363220000|2022-05-24 03:33:40|1989.12|1982.92|1989.15|1982.95|1989.15|1982.95|1988.91|1982.71|19
1653363230000|2022-05-24 03:33:50|1989.03|1982.83|1989.07|1982.87|1989.21|1983.01|1988.86|1982.66|30
1653363240000|2022-05-24 03:34:00|1989.05|1982.85|1989.03|1982.83|1989.19|1982.99|1988.79|1982.59|34
1653363250000|2022-05-24 03:34:10|1988.96|1982.76|1988.92|1982.72|1989.11|1982.91|1988.88|1982.68|32
1653363260000|2022-05-24 03:34:20|1988.94|1982.74|1988.92|1982.72|1988.99|1982.79|1988.8|1982.6|31
1653363270000|2022-05-24 03:34:30|1988.94|1982.74|1988.94|1982.74|1988.99|1982.79|1988.79|1982.59|29
1653363280000|2022-05-24 03:34:40|1988.95|1982.75|1988.9|1982.7|1988.95|1982.75|1988.88|1982.68|12
1653363290000|2022-05-24 03:34:50|1989|1982.8|1988.9|1982.7|1989.18|1982.98|1988.89|1982.69|19
1653363300000|2022-05-24 03:35:00|1988.89|1982.69|1988.99|1982.79|1989.12|1982.92|1988.85|1982.65|25
1653363310000|2022-05-24 03:35:10|1988.92|1982.72|1988.9|1982.7|1988.99|1982.79|1988.88|1982.68|9
1653363320000|2022-05-24 03:35:20|1988.92|1982.72|1988.88|1982.68|1989.09|1982.89|1988.87|1982.67|18
1653363330000|2022-05-24 03:35:30|1988.89|1982.69|1988.54|1982.34|1988.89|1982.69|1988.33|1982.13|30
1653363340000|2022-05-24 03:35:40|1988.88|1982.68|1988.93|1982.73|1988.94|1982.74|1988.39|1982.19|21
1653363350000|2022-05-24 03:35:50|1988.91|1982.71|1988.93|1982.73|1988.94|1982.74|1988.39|1982.19|19
1653363360000|2022-05-24 03:36:00|1988.88|1982.68|1988.09|1981.89|1988.96|1982.76|1988.07|1981.87|25
1653363370000|2022-05-24 03:36:10|1988.13|1981.93|1988.09|1981.89|1988.19|1981.99|1988.09|1981.89|24
1653363380000|2022-05-24 03:36:20|1988.13|1981.93|1988.16|1981.96|1988.17|1981.97|1988.09|1981.89|22
1653363390000|2022-05-24 03:36:30|1988.14|1981.94|1988.15|1981.95|1988.2|1982|1988.08|1981.88|21
1653363400000|2022-05-24 03:36:40|1988.17|1981.97|1988.17|1981.97|1988.2|1982|1988.08|1981.88|20
1653363410000|2022-05-24 03:36:50|1988.18|1981.98|1988.17|1981.97|1988.24|1982.04|1988.16|1981.96|12
1653363420000|2022-05-24 03:37:00|1988.16|1981.96|1988.16|1981.96|1988.18|1981.98|1988.09|1981.89|6
1653363430000|2022-05-24 03:37:10|1988.22|1982.02|1989.73|1983.53|1989.81|1983.61|1988.22|1982.02|27
1653363440000|2022-05-24 03:37:20|1989.46|1983.26|1989.58|1983.38|1989.83|1983.63|1989.46|1983.26|33
1653363450000|2022-05-24 03:37:30|1989.8|1983.6|1989.67|1983.47|1989.84|1983.64|1989.61|1983.41|25
1653363460000|2022-05-24 03:37:40|1989.75|1983.55|1989.83|1983.63|1989.84|1983.64|1989.65|1983.45|24
1653363470000|2022-05-24 03:37:50|1989.86|1983.66|1989.76|1983.56|1989.88|1983.68|1989.76|1983.56|17
1653363480000|2022-05-24 03:38:00|1989.83|1983.63|1989.58|1983.38|1989.84|1983.64|1989.4|1983.2|22
1653363490000|2022-05-24 03:38:10|1989.53|1983.33|1989.66|1983.46|1989.66|1983.46|1989.53|1983.33|22
1653363500000|2022-05-24 03:38:20|1989.65|1983.45|1989.69|1983.49|1989.69|1983.49|1989.65|1983.45|3
1653363510000|2022-05-24 03:38:30|1989.68|1983.48|1989.66|1983.46|1989.68|1983.48|1989.66|1983.46|7
1653363520000|2022-05-24 03:38:40|1989.65|1983.45|1989.74|1983.54|1990.01|1983.81|1989.63|1983.43|17
1653363530000|2022-05-24 03:38:50|1989.72|1983.52|1989.67|1983.47|1990.01|1983.81|1989.67|1983.47|12
1653363540000|2022-05-24 03:39:00|1989.77|1983.57|1990|1983.8|1990|1983.8|1989.65|1983.45|11
1653363550000|2022-05-24 03:39:10|1989.9|1983.7|1989.46|1983.26|1989.9|1983.7|1989.39|1983.19|10
1653363560000|2022-05-24 03:39:20|1989.43|1983.23|1989.5|1983.3|1989.61|1983.41|1989.3|1983.1|32
1653363570000|2022-05-24 03:39:30|1989.52|1983.32|1989.53|1983.33|1989.54|1983.34|1989.49|1983.29|30
1653363580000|2022-05-24 03:39:40|1989.54|1983.34|1989.51|1983.31|1989.54|1983.34|1989.48|1983.28|22
1653363590000|2022-05-24 03:39:50|1989.52|1983.32|1989.6|1983.4|1989.67|1983.47|1989.44|1983.24|21
1653363600000|2022-05-24 03:40:00|1989.58|1983.38|1989.56|1983.36|1989.6|1983.4|1989.52|1983.32|22
1653363610000|2022-05-24 03:40:10|1989.54|1983.34|1989.56|1983.36|1989.58|1983.38|1989.47|1983.27|18
1653363620000|2022-05-24 03:40:20|1989.54|1983.34|1989.35|1983.15|1989.56|1983.36|1989.26|1983.06|28
1653363630000|2022-05-24 03:40:30|1989.37|1983.17|1989.17|1982.97|1989.4|1983.2|1989.15|1982.95|31
1653363640000|2022-05-24 03:40:40|1989.18|1982.98|1989.21|1983.01|1989.23|1983.03|1989.13|1982.93|20
1653363650000|2022-05-24 03:40:50|1989.22|1983.02|1989.42|1983.22|1989.44|1983.24|1989.22|1983.02|19
1653363660000|2022-05-24 03:41:00|1989.41|1983.21|1989.11|1982.91|1989.42|1983.22|1989.09|1982.89|18
1653363670000|2022-05-24 03:41:10|1989.12|1982.92|1989|1982.8|1989.2|1983|1988.93|1982.73|22
1653363680000|2022-05-24 03:41:20|1989.01|1982.81|1988.33|1982.13|1989.01|1982.81|1988.33|1982.13|22
1653363690000|2022-05-24 03:41:30|1988.32|1982.12|1988.28|1982.08|1988.44|1982.24|1988.22|1982.02|27
1653363700000|2022-05-24 03:41:40|1988.3|1982.1|1988.41|1982.21|1988.58|1982.38|1988.26|1982.06|26
1653363710000|2022-05-24 03:41:50|1988.4|1982.2|1988.64|1982.44|1988.74|1982.54|1988.4|1982.2|28
1653363720000|2022-05-24 03:42:00|1988.65|1982.45|1988.59|1982.39|1988.71|1982.51|1988.58|1982.38|31
1653363730000|2022-05-24 03:42:10|1988.6|1982.4|1989.28|1983.08|1989.39|1983.19|1988.54|1982.34|30
1653363740000|2022-05-24 03:42:20|1989.3|1983.1|1989.32|1983.12|1989.46|1983.26|1989.22|1983.02|26
1653363750000|2022-05-24 03:42:30|1989.3|1983.1|1989.22|1983.02|1989.5|1983.3|1989.13|1982.93|27
1653363760000|2022-05-24 03:42:40|1989.23|1983.03|1989.39|1983.19|1989.47|1983.27|1989.23|1983.03|32
1653363770000|2022-05-24 03:42:50|1989.34|1983.14|1989.47|1983.27|1989.48|1983.28|1989.2|1983|19
1653363780000|2022-05-24 03:43:00|1989.39|1983.19|1989.53|1983.33|1989.56|1983.36|1989.35|1983.15|21
1653363790000|2022-05-24 03:43:10|1989.52|1983.32|1989.76|1983.56|1989.76|1983.56|1989.5|1983.3|27
1653363800000|2022-05-24 03:43:20|1989.78|1983.58|1989.72|1983.52|1989.81|1983.61|1989.6|1983.4|27
1653363810000|2022-05-24 03:43:30|1989.73|1983.53|1989.7|1983.5|1989.81|1983.61|1989.66|1983.46|17
1653363820000|2022-05-24 03:43:40|1989.71|1983.51|1989.69|1983.49|1989.73|1983.53|1989.61|1983.41|15
1653363830000|2022-05-24 03:43:50|1989.66|1983.46|1989.69|1983.49|1989.72|1983.52|1989.65|1983.45|8
1653363840000|2022-05-24 03:44:00|1989.67|1983.47|1989.7|1983.5|1989.85|1983.65|1989.67|1983.47|20
1653363850000|2022-05-24 03:44:10|1989.71|1983.51|1989.79|1983.59|1989.79|1983.59|1989.63|1983.43|19
1653363860000|2022-05-24 03:44:20|1989.75|1983.55|1989.8|1983.6|1989.8|1983.6|1989.65|1983.45|12
1653363870000|2022-05-24 03:44:30|1989.72|1983.52|1989.72|1983.52|1989.78|1983.58|1989.71|1983.51|20
1653363880000|2022-05-24 03:44:40|1989.73|1983.53|1990.44|1984.24|1990.49|1984.29|1989.7|1983.5|27
1653363890000|2022-05-24 03:44:50|1990.45|1984.25|1990.47|1984.27|1990.53|1984.33|1990.35|1984.15|14
1653363900000|2022-05-24 03:45:00|1990.52|1984.32|1990.39|1984.19|1990.52|1984.32|1990.31|1984.11|19
1653363910000|2022-05-24 03:45:10|1990.4|1984.2|1990.65|1984.45|1990.65|1984.45|1990.31|1984.11|24
1653363920000|2022-05-24 03:45:20|1990.58|1984.38|1990.82|1984.62|1990.94|1984.74|1990.53|1984.33|25
1653363930000|2022-05-24 03:45:30|1990.73|1984.53|1991.2|1985|1991.2|1985|1990.72|1984.52|30
1653363940000|2022-05-24 03:45:40|1991.19|1984.99|1991.23|1985.03|1991.34|1985.14|1990.92|1984.72|31
1653363950000|2022-05-24 03:45:50|1991.22|1985.02|1990.58|1984.38|1991.56|1985.36|1990.49|1984.29|34
1653363960000|2022-05-24 03:46:00|1990.59|1984.39|1989.97|1983.77|1990.7|1984.5|1989.74|1983.54|31
1653363970000|2022-05-24 03:46:10|1989.89|1983.69|1989.93|1983.73|1990.02|1983.82|1989.87|1983.67|26
1653363980000|2022-05-24 03:46:20|1989.9|1983.7|1989.47|1983.27|1989.98|1983.78|1989.46|1983.26|33
1653363990000|2022-05-24 03:46:30|1989.48|1983.28|1989.03|1982.83|1989.48|1983.28|1989.01|1982.81|35
1653364000000|2022-05-24 03:46:40|1989.09|1982.89|1989.19|1982.99|1989.24|1983.04|1988.96|1982.76|33
1653364010000|2022-05-24 03:46:50|1989.11|1982.91|1989.1|1982.9|1989.24|1983.04|1989.1|1982.9|23
1653364020000|2022-05-24 03:47:00|1989.09|1982.89|1989.09|1982.89|1989.17|1982.97|1989.04|1982.84|24
1653364030000|2022-05-24 03:47:10|1989.1|1982.9|1989.03|1982.83|1989.12|1982.92|1988.98|1982.78|23
1653364040000|2022-05-24 03:47:20|1989|1982.8|1989.1|1982.9|1989.17|1982.97|1989|1982.8|20
1653364050000|2022-05-24 03:47:30|1989.09|1982.89|1989.08|1982.88|1989.09|1982.89|1988.99|1982.79|29
1653364060000|2022-05-24 03:47:40|1989.06|1982.86|1988.95|1982.75|1989.09|1982.89|1988.72|1982.52|29
1653364070000|2022-05-24 03:47:50|1989.12|1982.92|1989|1982.8|1989.16|1982.96|1988.79|1982.59|25
1653364080000|2022-05-24 03:48:00|1988.99|1982.79|1988.77|1982.57|1988.99|1982.79|1988.62|1982.42|32
1653364090000|2022-05-24 03:48:10|1988.75|1982.55|1988.81|1982.61|1988.87|1982.67|1988.75|1982.55|19
1653364100000|2022-05-24 03:48:20|1988.8|1982.6|1988.59|1982.39|1988.88|1982.68|1988.59|1982.39|22
1653364110000|2022-05-24 03:48:30|1988.64|1982.44|1988.67|1982.47|1988.68|1982.48|1988.52|1982.32|29
1653364120000|2022-05-24 03:48:40|1988.61|1982.41|1989.38|1983.18|1989.45|1983.25|1988.61|1982.41|28
1653364130000|2022-05-24 03:48:50|1989.34|1983.14|1989.38|1983.18|1989.42|1983.22|1989.33|1983.13|22
1653364140000|2022-05-24 03:49:00|1989.39|1983.19|1989.28|1983.08|1989.51|1983.31|1989.28|1983.08|18
1653364150000|2022-05-24 03:49:10|1989.29|1983.09|1989.26|1983.06|1989.34|1983.14|1989.25|1983.05|13
1653364160000|2022-05-24 03:49:20|1989.27|1983.07|1989.2|1983|1989.28|1983.08|1989.2|1983|10
1653364170000|2022-05-24 03:49:30|1989.27|1983.07|1989.35|1983.15|1989.41|1983.21|1989.25|1983.05|19
1653364180000|2022-05-24 03:49:40|1989.36|1983.16|1989.33|1983.13|1989.4|1983.2|1989.32|1983.12|13
1653364190000|2022-05-24 03:49:50|1989.34|1983.14|1989.33|1983.13|1989.36|1983.16|1989.33|1983.13|5
1653364200000|2022-05-24 03:50:00|1989.32|1983.12|1989.04|1982.84|1989.32|1983.12|1988.76|1982.56|27
1653364210000|2022-05-24 03:50:10|1988.99|1982.79|1988.95|1982.75|1988.99|1982.79|1988.91|1982.71|16
1653364220000|2022-05-24 03:50:20|1988.93|1982.73|1988.94|1982.74|1988.96|1982.76|1988.88|1982.68|13
1653364230000|2022-05-24 03:50:30|1988.95|1982.75|1988.53|1982.33|1988.96|1982.76|1988.53|1982.33|22
1653364240000|2022-05-24 03:50:40|1988.46|1982.26|1988.63|1982.43|1988.74|1982.54|1988.36|1982.16|15
1653364250000|2022-05-24 03:50:50|1988.71|1982.51|1988.64|1982.44|1988.87|1982.67|1988.58|1982.38|28
1653364260000|2022-05-24 03:51:00|1988.65|1982.45|1988.3|1982.1|1988.67|1982.47|1988.29|1982.09|19
1653364270000|2022-05-24 03:51:10|1988.25|1982.05|1989.22|1983.02|1989.29|1983.09|1988.25|1982.05|29
1653364280000|2022-05-24 03:51:20|1989.09|1982.89|1989.24|1983.04|1989.36|1983.16|1989.06|1982.86|17
1653364290000|2022-05-24 03:51:30|1989.28|1983.08|1988.89|1982.69|1989.35|1983.15|1988.89|1982.69|23
1653364300000|2022-05-24 03:51:40|1988.86|1982.66|1988.96|1982.76|1988.99|1982.79|1988.76|1982.56|26
1653364310000|2022-05-24 03:51:50|1988.94|1982.74|1989.29|1983.09|1989.32|1983.12|1988.94|1982.74|28
1653364320000|2022-05-24 03:52:00|1989.28|1983.08|1989.16|1982.96|1989.52|1983.32|1989.08|1982.88|19
1653364330000|2022-05-24 03:52:10|1989.1|1982.9|1989.94|1983.74|1990.05|1983.85|1989.1|1982.9|19
1653364340000|2022-05-24 03:52:20|1989.93|1983.73|1989.42|1983.22|1990.07|1983.87|1989.35|1983.15|24
1653364350000|2022-05-24 03:52:30|1989.44|1983.24|1988.8|1982.6|1989.48|1983.28|1988.77|1982.57|26
1653364360000|2022-05-24 03:52:40|1988.78|1982.58|1988.52|1982.32|1988.78|1982.58|1988.42|1982.22|30
1653364370000|2022-05-24 03:52:50|1988.48|1982.28|1987.79|1981.59|1988.55|1982.35|1987.79|1981.59|27
1653364380000|2022-05-24 03:53:00|1987.71|1981.51|1988.12|1981.92|1988.22|1982.02|1987.71|1981.51|34
1653364390000|2022-05-24 03:53:10|1988.1|1981.9|1988.78|1982.58|1988.87|1982.67|1988.09|1981.89|29
1653364400000|2022-05-24 03:53:20|1988.76|1982.56|1988.94|1982.74|1988.96|1982.76|1988.71|1982.51|29
1653364410000|2022-05-24 03:53:30|1988.93|1982.73|1989.54|1983.34|1989.54|1983.34|1988.76|1982.56|29
1653364420000|2022-05-24 03:53:40|1989.44|1983.24|1989.34|1983.14|1989.48|1983.28|1989.28|1983.08|25
1653364430000|2022-05-24 03:53:50|1989.38|1983.18|1989.27|1983.07|1989.39|1983.19|1989.25|1983.05|21
1653364440000|2022-05-24 03:54:00|1989.26|1983.06|1990.01|1983.81|1990.02|1983.82|1989.26|1983.06|22
1653364450000|2022-05-24 03:54:10|1990.02|1983.82|1990.08|1983.88|1990.14|1983.94|1989.98|1983.78|21
1653364460000|2022-05-24 03:54:20|1990.11|1983.91|1990|1983.8|1990.11|1983.91|1990|1983.8|4
1653364470000|2022-05-24 03:54:30|1990.03|1983.83|1990.14|1983.94|1990.14|1983.94|1989.64|1983.44|26
1653364480000|2022-05-24 03:54:40|1990.16|1983.96|1989.91|1983.71|1990.16|1983.96|1989.8|1983.6|23
1653364490000|2022-05-24 03:54:50|1989.87|1983.67|1989.86|1983.66|1989.9|1983.7|1989.74|1983.54|5
1653364500000|2022-05-24 03:55:00|1989.85|1983.65|1989.87|1983.67|1989.9|1983.7|1989.85|1983.65|7
1653364510000|2022-05-24 03:55:10|1989.88|1983.68|1990.15|1983.95|1990.15|1983.95|1989.87|1983.67|15
1653364520000|2022-05-24 03:55:20|1989.97|1983.77|1989.9|1983.7|1990.03|1983.83|1989.89|1983.69|12
1653364530000|2022-05-24 03:55:30|1989.98|1983.78|1989.99|1983.79|1989.99|1983.79|1989.87|1983.67|15
1653364540000|2022-05-24 03:55:40|1989.98|1983.78|1989.82|1983.62|1989.98|1983.78|1989.72|1983.52|19
1653364550000|2022-05-24 03:55:50|1989.81|1983.61|1989.8|1983.6|1989.84|1983.64|1989.77|1983.57|18
1653364560000|2022-05-24 03:56:00|1989.81|1983.61|1990.04|1983.84|1990.1|1983.9|1989.74|1983.54|24
1653364570000|2022-05-24 03:56:10|1990.05|1983.85|1989.31|1983.11|1990.08|1983.88|1989.16|1982.96|22
1653364580000|2022-05-24 03:56:20|1989.28|1983.08|1988.48|1982.28|1989.28|1983.08|1988.48|1982.28|15
1653364590000|2022-05-24 03:56:30|1988.51|1982.31|1988.48|1982.28|1988.58|1982.38|1988.48|1982.28|15
1653364600000|2022-05-24 03:56:40|1988.5|1982.3|1988.12|1981.92|1988.53|1982.33|1988.05|1981.85|15
1653364610000|2022-05-24 03:56:50|1988.06|1981.86|1988.18|1981.98|1988.28|1982.08|1988.02|1981.82|23
1653364620000|2022-05-24 03:57:00|1988.14|1981.94|1988.16|1981.96|1988.49|1982.29|1988.02|1981.82|25
1653364630000|2022-05-24 03:57:10|1988.23|1982.03|1988.34|1982.14|1988.37|1982.17|1988.23|1982.03|7
1653364640000|2022-05-24 03:57:20|1988.3|1982.1|1988.13|1981.93|1988.32|1982.12|1988.09|1981.89|14
1653364650000|2022-05-24 03:57:30|1988.12|1981.92|1987.99|1981.79|1988.12|1981.92|1987.82|1981.62|13
1653364660000|2022-05-24 03:57:40|1988.12|1981.92|1987.75|1981.55|1988.12|1981.92|1987.75|1981.55|12
1653364670000|2022-05-24 03:57:50|1987.51|1981.31|1987.54|1981.34|1987.72|1981.52|1987.51|1981.31|12
1653364680000|2022-05-24 03:58:00|1987.59|1981.39|1987.68|1981.48|1987.7|1981.5|1987.51|1981.31|12
1653364690000|2022-05-24 03:58:10|1987.65|1981.45|1989.57|1983.37|1989.57|1983.37|1987.65|1981.45|31
1653364700000|2022-05-24 03:58:20|1989.45|1983.25|1989.56|1983.36|1989.72|1983.52|1989.38|1983.18|29
1653364710000|2022-05-24 03:58:30|1989.58|1983.38|1989.51|1983.31|1989.63|1983.43|1989.42|1983.22|20
1653364720000|2022-05-24 03:58:40|1989.59|1983.39|1989.55|1983.35|1989.61|1983.41|1989.48|1983.28|10
1653364730000|2022-05-24 03:58:50|1989.61|1983.41|1989.92|1983.72|1990.12|1983.92|1989.46|1983.26|14
1653364740000|2022-05-24 03:59:00|1989.89|1983.69|1989.82|1983.62|1990|1983.8|1989.63|1983.43|22
1653364750000|2022-05-24 03:59:10|1989.81|1983.61|1989.56|1983.36|1989.88|1983.68|1989.42|1983.22|29
1653364760000|2022-05-24 03:59:20|1989.46|1983.26|1989.47|1983.27|1989.52|1983.32|1988.68|1982.48|22
1653364770000|2022-05-24 03:59:30|1989.16|1982.96|1989.47|1983.27|1989.49|1983.29|1989.16|1982.96|9
1653364780000|2022-05-24 03:59:40|1989.12|1982.92|1988.85|1982.65|1989.12|1982.92|1988.68|1982.48|20
1653364790000|2022-05-24 03:59:50|1989.04|1982.84|1989.1|1982.9|1989.2|1983|1988.84|1982.64|17
1653364800000|2022-05-24 04:00:00|1989.08|1982.88|1989|1982.8|1989.11|1982.91|1988.94|1982.74|28
1653364810000|2022-05-24 04:00:10|1988.99|1982.79|1988.82|1982.62|1988.99|1982.79|1988.69|1982.49|21
1653364820000|2022-05-24 04:00:20|1988.81|1982.61|1988.73|1982.53|1988.87|1982.67|1987.59|1981.39|34
1653364830000|2022-05-24 04:00:30|1988.79|1982.59|1988.83|1982.63|1988.92|1982.72|1988.73|1982.53|20
1653364840000|2022-05-24 04:00:40|1988.84|1982.64|1988.61|1982.41|1988.87|1982.67|1988.18|1981.98|25
1653364850000|2022-05-24 04:00:50|1988.67|1982.47|1987.92|1981.72|1988.67|1982.47|1987.92|1981.72|24
1653364860000|2022-05-24 04:01:00|1987.73|1981.53|1987.61|1981.41|1988.03|1981.83|1987.61|1981.41|24
1653364870000|2022-05-24 04:01:10|1987.48|1981.28|1987.41|1981.21|1987.61|1981.41|1987.32|1981.12|26
1653364880000|2022-05-24 04:01:20|1987.4|1981.2|1987.63|1981.43|1987.73|1981.53|1987.38|1981.18|27
1653364890000|2022-05-24 04:01:30|1987.62|1981.42|1987.56|1981.36|1987.62|1981.42|1987.52|1981.32|19
1653364900000|2022-05-24 04:01:40|1987.58|1981.38|1987.47|1981.27|1987.64|1981.44|1987.44|1981.24|27
1653364910000|2022-05-24 04:01:50|1987.45|1981.25|1986.87|1980.67|1987.5|1981.3|1986.87|1980.67|35
1653364920000|2022-05-24 04:02:00|1987.04|1980.84|1987.35|1981.15|1987.35|1981.15|1986.97|1980.77|21
1653364930000|2022-05-24 04:02:10|1987.4|1981.2|1986.46|1980.26|1987.4|1981.2|1986.42|1980.22|29
1653364940000|2022-05-24 04:02:20|1986.37|1980.17|1986.47|1980.27|1986.47|1980.27|1985.88|1979.68|24
1653364950000|2022-05-24 04:02:30|1986.31|1980.11|1986.05|1979.85|1986.38|1980.18|1985.94|1979.74|27
1653364960000|2022-05-24 04:02:40|1986|1979.8|1985.97|1979.77|1986.1|1979.9|1985.82|1979.62|32
1653364970000|2022-05-24 04:02:50|1985.98|1979.78|1985.95|1979.75|1986.04|1979.84|1985.76|1979.56|26
1653364980000|2022-05-24 04:03:00|1985.8|1979.6|1985.97|1979.77|1986.09|1979.89|1985.8|1979.6|23
1653364990000|2022-05-24 04:03:10|1986.01|1979.81|1985.9|1979.7|1986.06|1979.86|1985.82|1979.62|21
1653365000000|2022-05-24 04:03:20|1985.91|1979.71|1985.88|1979.68|1985.91|1979.71|1985.83|1979.63|23
1653365010000|2022-05-24 04:03:30|1985.89|1979.69|1984.94|1978.74|1985.93|1979.73|1984.93|1978.73|31
1653365020000|2022-05-24 04:03:40|1984.93|1978.73|1984.49|1978.29|1984.94|1978.74|1984.16|1977.96|33
1653365030000|2022-05-24 04:03:50|1984.44|1978.24|1984.72|1978.52|1984.76|1978.56|1984.13|1977.93|28
1653365040000|2022-05-24 04:04:00|1984.77|1978.57|1985.84|1979.64|1985.84|1979.64|1984.61|1978.41|34
1653365050000|2022-05-24 04:04:10|1985.76|1979.56|1985.97|1979.77|1986.07|1979.87|1985.54|1979.34|26
1653365060000|2022-05-24 04:04:20|1985.94|1979.74|1986.01|1979.81|1986.01|1979.81|1985.59|1979.39|18
1653365070000|2022-05-24 04:04:30|1985.66|1979.46|1986.01|1979.81|1986.13|1979.93|1985.61|1979.41|19
1653365080000|2022-05-24 04:04:40|1985.98|1979.78|1985.91|1979.71|1986.01|1979.81|1985.65|1979.45|18
1653365090000|2022-05-24 04:04:50|1985.84|1979.64|1985.78|1979.58|1985.96|1979.76|1985.63|1979.43|20
1653365100000|2022-05-24 04:05:00|1985.79|1979.59|1985.95|1979.75|1986.21|1980.01|1985.77|1979.57|21
1653365110000|2022-05-24 04:05:10|1985.99|1979.79|1986.53|1980.33|1986.65|1980.45|1985.99|1979.79|23
1653365120000|2022-05-24 04:05:20|1986.47|1980.27|1986.6|1980.4|1986.67|1980.47|1986.37|1980.17|33
1653365130000|2022-05-24 04:05:30|1986.58|1980.38|1986.4|1980.2|1986.61|1980.41|1986.31|1980.11|27
1653365140000|2022-05-24 04:05:40|1986.39|1980.19|1986.24|1980.04|1986.55|1980.35|1986.24|1980.04|25
1653365150000|2022-05-24 04:05:50|1986.26|1980.06|1986.23|1980.03|1986.36|1980.16|1986.22|1980.02|13
1653365160000|2022-05-24 04:06:00|1986.24|1980.04|1986.57|1980.37|1986.6|1980.4|1986.24|1980.04|24
1653365170000|2022-05-24 04:06:10|1986.55|1980.35|1986.51|1980.31|1986.6|1980.4|1986.45|1980.25|16
1653365180000|2022-05-24 04:06:20|1986.6|1980.4|1986.64|1980.44|1986.65|1980.45|1986.53|1980.33|23
1653365190000|2022-05-24 04:06:30|1986.62|1980.42|1985.71|1979.51|1986.66|1980.46|1985.59|1979.39|22
1653365200000|2022-05-24 04:06:40|1985.62|1979.42|1985.88|1979.68|1986.04|1979.84|1985.47|1979.27|26
1653365210000|2022-05-24 04:06:50|1985.89|1979.69|1985.82|1979.62|1985.96|1979.76|1985.82|1979.62|21
1653365220000|2022-05-24 04:07:00|1985.55|1979.35|1986.4|1980.2|1986.52|1980.32|1985.55|1979.35|22
1653365230000|2022-05-24 04:07:10|1986.53|1980.33|1986.41|1980.21|1986.59|1980.39|1986.35|1980.15|22
1653365240000|2022-05-24 04:07:20|1986.58|1980.38|1986.41|1980.21|1986.58|1980.38|1986.28|1980.08|27
1653365250000|2022-05-24 04:07:30|1986.37|1980.17|1986.58|1980.38|1986.65|1980.45|1986.32|1980.12|26
1653365260000|2022-05-24 04:07:40|1986.52|1980.32|1986.58|1980.38|1986.64|1980.44|1986.51|1980.31|25
1653365270000|2022-05-24 04:07:50|1986.53|1980.33|1986.73|1980.53|1987.07|1980.87|1986.49|1980.29|22
1653365280000|2022-05-24 04:08:00|1986.79|1980.59|1987.14|1980.94|1987.22|1981.02|1986.72|1980.52|32
1653365290000|2022-05-24 04:08:10|1987.12|1980.92|1987.2|1981|1987.27|1981.07|1987.12|1980.92|26
1653365300000|2022-05-24 04:08:20|1987.22|1981.02|1986.68|1980.48|1987.26|1981.06|1986.62|1980.42|30
1653365310000|2022-05-24 04:08:30|1986.67|1980.47|1986.05|1979.85|1986.7|1980.5|1985.98|1979.78|30
1653365320000|2022-05-24 04:08:40|1985.99|1979.79|1986.16|1979.96|1986.21|1980.01|1985.91|1979.71|29
1653365330000|2022-05-24 04:08:50|1986.17|1979.97|1986.37|1980.17|1986.53|1980.33|1986.17|1979.97|26
1653365340000|2022-05-24 04:09:00|1986.39|1980.19|1986.21|1980.01|1986.5|1980.3|1986.18|1979.98|21
1653365350000|2022-05-24 04:09:10|1986.24|1980.04|1986.21|1980.01|1986.29|1980.09|1986.13|1979.93|25
1653365360000|2022-05-24 04:09:20|1986.18|1979.98|1986.16|1979.96|1986.25|1980.05|1986.12|1979.92|20
1653365370000|2022-05-24 04:09:30|1986.18|1979.98|1987.24|1981.04|1987.38|1981.18|1986.18|1979.98|28
1653365380000|2022-05-24 04:09:40|1987.26|1981.06|1987.22|1981.02|1987.47|1981.27|1987.22|1981.02|11
1653365390000|2022-05-24 04:09:50|1987.32|1981.12|1987.3|1981.1|1987.48|1981.28|1987.22|1981.02|12
1653365400000|2022-05-24 04:10:00|1987.24|1981.04|1987.12|1980.92|1987.4|1981.2|1987.07|1980.87|16
1653365410000|2022-05-24 04:10:10|1987.06|1980.86|1987.06|1980.86|1987.11|1980.91|1987.05|1980.85|14
1653365420000|2022-05-24 04:10:20|1987.09|1980.89|1987.38|1981.18|1987.48|1981.28|1987.09|1980.89|29
1653365430000|2022-05-24 04:10:30|1987.48|1981.28|1987.51|1981.31|1987.51|1981.31|1987.28|1981.08|7
1653365440000|2022-05-24 04:10:40|1987.42|1981.22|1987.51|1981.31|1987.62|1981.42|1987.42|1981.22|12
1653365450000|2022-05-24 04:10:50|1987.53|1981.33|1987.41|1981.21|1987.66|1981.46|1987.41|1981.21|12
1653365460000|2022-05-24 04:11:00|1987.4|1981.2|1987.19|1980.99|1987.65|1981.45|1987.04|1980.84|34
1653365470000|2022-05-24 04:11:10|1987.1|1980.9|1987.22|1981.02|1987.22|1981.02|1987.05|1980.85|21
1653365480000|2022-05-24 04:11:20|1987.18|1980.98|1987.13|1980.93|1987.33|1981.13|1987.13|1980.93|24
1653365490000|2022-05-24 04:11:30|1987.15|1980.95|1987.17|1980.97|1987.35|1981.15|1987.06|1980.86|33
1653365500000|2022-05-24 04:11:40|1987.23|1981.03|1987.22|1981.02|1987.23|1981.03|1987.21|1981.01|4
1653365510000|2022-05-24 04:11:50|1987.23|1981.03|1987.18|1980.98|1987.32|1981.12|1987.17|1980.97|13
1653365520000|2022-05-24 04:12:00|1987.22|1981.02|1987.07|1980.87|1987.22|1981.02|1987.07|1980.87|7
1653365530000|2022-05-24 04:12:10|1987.08|1980.88|1987.1|1980.9|1987.11|1980.91|1987|1980.8|16
1653365540000|2022-05-24 04:12:20|1987.11|1980.91|1986.21|1980.01|1987.35|1981.15|1986.21|1980.01|22
1653365550000|2022-05-24 04:12:30|1986.29|1980.09|1986.3|1980.1|1986.35|1980.15|1986.02|1979.82|31
1653365560000|2022-05-24 04:12:40|1986.29|1980.09|1986.33|1980.13|1986.36|1980.16|1986.28|1980.08|13
1653365570000|2022-05-24 04:12:50|1986.28|1980.08|1986.34|1980.14|1986.57|1980.37|1986.28|1980.08|27
1653365580000|2022-05-24 04:13:00|1986.32|1980.12|1986.37|1980.17|1986.47|1980.27|1986.24|1980.04|22
1653365590000|2022-05-24 04:13:10|1986.35|1980.15|1986.54|1980.34|1986.58|1980.38|1986.23|1980.03|17
1653365600000|2022-05-24 04:13:20|1986.58|1980.38|1986.33|1980.13|1986.58|1980.38|1986.33|1980.13|17
1653365610000|2022-05-24 04:13:30|1986.32|1980.12|1986.48|1980.28|1986.51|1980.31|1986.28|1980.08|24
1653365620000|2022-05-24 04:13:40|1986.47|1980.27|1986.59|1980.39|1986.73|1980.53|1986.47|1980.27|22
1653365630000|2022-05-24 04:13:50|1986.64|1980.44|1986.59|1980.39|1986.67|1980.47|1986.55|1980.35|29
1653365640000|2022-05-24 04:14:00|1986.65|1980.45|1985.47|1979.27|1986.65|1980.45|1985.47|1979.27|18
1653365650000|2022-05-24 04:14:10|1985.38|1979.18|1985.34|1979.14|1985.53|1979.33|1985.2|1979|30
1653365660000|2022-05-24 04:14:20|1985.41|1979.21|1985.3|1979.1|1985.5|1979.3|1985.22|1979.02|22
1653365670000|2022-05-24 04:14:30|1985.29|1979.09|1985.48|1979.28|1985.62|1979.42|1985.29|1979.09|23
1653365680000|2022-05-24 04:14:40|1985.47|1979.27|1985.45|1979.25|1985.47|1979.27|1985.34|1979.14|25
1653365690000|2022-05-24 04:14:50|1985.42|1979.22|1985.37|1979.17|1985.56|1979.36|1985.28|1979.08|25
1653365700000|2022-05-24 04:15:00|1985.33|1979.13|1985.09|1978.89|1985.37|1979.17|1984.74|1978.54|23
1653365710000|2022-05-24 04:15:10|1985.1|1978.9|1986.28|1980.08|1986.45|1980.25|1985.1|1978.9|37
1653365720000|2022-05-24 04:15:20|1986.25|1980.05|1986.27|1980.07|1986.3|1980.1|1986.23|1980.03|14
1653365730000|2022-05-24 04:15:30|1986.28|1980.08|1986.1|1979.9|1986.31|1980.11|1986.07|1979.87|27
1653365740000|2022-05-24 04:15:40|1986.27|1980.07|1986.28|1980.08|1986.36|1980.16|1986.27|1980.07|15
1653365750000|2022-05-24 04:15:50|1986.32|1980.12|1986.36|1980.16|1986.37|1980.17|1986.28|1980.08|10
1653365760000|2022-05-24 04:16:00|1986.39|1980.19|1986.32|1980.12|1986.44|1980.24|1986.3|1980.1|20
1653365770000|2022-05-24 04:16:10|1986.34|1980.14|1986.46|1980.26|1986.58|1980.38|1986.3|1980.1|23
1653365780000|2022-05-24 04:16:20|1986.48|1980.28|1986.46|1980.26|1986.57|1980.37|1986.44|1980.24|21
1653365790000|2022-05-24 04:16:30|1986.45|1980.25|1985.29|1979.09|1986.46|1980.26|1985.27|1979.07|31
1653365800000|2022-05-24 04:16:40|1985.31|1979.11|1985.4|1979.2|1985.47|1979.27|1985.13|1978.93|31
1653365810000|2022-05-24 04:16:50|1985.36|1979.16|1985.38|1979.18|1985.43|1979.23|1985.28|1979.08|22
1653365820000|2022-05-24 04:17:00|1985.39|1979.19|1985.29|1979.09|1985.39|1979.19|1985.28|1979.08|15
1653365830000|2022-05-24 04:17:10|1985.3|1979.1|1985.01|1978.81|1985.31|1979.11|1985.01|1978.81|18
1653365840000|2022-05-24 04:17:20|1985.02|1978.82|1985.41|1979.21|1985.48|1979.28|1985.02|1978.82|25
1653365850000|2022-05-24 04:17:30|1985.43|1979.23|1986.52|1980.32|1986.67|1980.47|1985.43|1979.23|29
1653365860000|2022-05-24 04:17:40|1986.45|1980.25|1986.65|1980.45|1986.72|1980.52|1986.42|1980.22|26
1653365870000|2022-05-24 04:17:50|1986.74|1980.54|1986.78|1980.58|1986.91|1980.71|1986.68|1980.48|23
1653365880000|2022-05-24 04:18:00|1986.74|1980.54|1986.72|1980.52|1986.85|1980.65|1986.6|1980.4|28
1653365890000|2022-05-24 04:18:10|1986.55|1980.35|1986.73|1980.53|1986.73|1980.53|1986.55|1980.35|8
1653365900000|2022-05-24 04:18:20|1986.55|1980.35|1986.67|1980.47|1986.96|1980.76|1986.55|1980.35|16
1653365910000|2022-05-24 04:18:30|1986.55|1980.35|1986.67|1980.47|1986.75|1980.55|1986.55|1980.35|6
1653365920000|2022-05-24 04:18:40|1986.92|1980.72|1986.55|1980.35|1986.98|1980.78|1986.55|1980.35|8
1653365930000|2022-05-24 04:18:50|1986.98|1980.78|1986.41|1980.21|1987.31|1981.11|1986.4|1980.2|22
1653365940000|2022-05-24 04:19:00|1986.4|1980.2|1986.72|1980.52|1986.75|1980.55|1986.37|1980.17|23
1653365950000|2022-05-24 04:19:10|1986.78|1980.58|1987.4|1981.2|1987.4|1981.2|1986.64|1980.44|24
1653365960000|2022-05-24 04:19:20|1987.35|1981.15|1987.47|1981.27|1987.55|1981.35|1987.18|1980.98|20
1653365970000|2022-05-24 04:19:30|1987.48|1981.28|1986.86|1980.66|1987.48|1981.28|1986.86|1980.66|13
1653365980000|2022-05-24 04:19:40|1986.74|1980.54|1985.73|1979.53|1986.74|1980.54|1985.32|1979.12|29
1653365990000|2022-05-24 04:19:50|1985.65|1979.45|1986.52|1980.32|1986.52|1980.32|1985.65|1979.45|27
1653366000000|2022-05-24 04:20:00|1986.6|1980.4|1986.58|1980.38|1986.85|1980.65|1986.49|1980.29|23
1653366010000|2022-05-24 04:20:10|1986.59|1980.39|1986.78|1980.58|1986.84|1980.64|1986.59|1980.39|22
1653366020000|2022-05-24 04:20:20|1986.79|1980.59|1986.92|1980.72|1986.92|1980.72|1986.72|1980.52|20
1653366030000|2022-05-24 04:20:30|1986.93|1980.73|1986.26|1980.06|1986.93|1980.73|1986.25|1980.05|25
1653366040000|2022-05-24 04:20:40|1986.28|1980.08|1986.44|1980.24|1986.44|1980.24|1986.24|1980.04|17
1653366050000|2022-05-24 04:20:50|1986.48|1980.28|1986.75|1980.55|1986.75|1980.55|1986.39|1980.19|28
1653366060000|2022-05-24 04:21:00|1986.65|1980.45|1985.6|1979.4|1986.65|1980.45|1985.58|1979.38|29
1653366070000|2022-05-24 04:21:10|1985.7|1979.5|1986.82|1980.62|1986.82|1980.62|1985.52|1979.32|27
1653366080000|2022-05-24 04:21:20|1986.83|1980.63|1986.66|1980.46|1986.84|1980.64|1986.57|1980.37|34
1653366090000|2022-05-24 04:21:30|1986.67|1980.47|1986.82|1980.62|1986.82|1980.62|1986.11|1979.91|32
1653366100000|2022-05-24 04:21:40|1986.81|1980.61|1986.83|1980.63|1986.92|1980.72|1986.61|1980.41|28
1653366110000|2022-05-24 04:21:50|1986.8|1980.6|1986.82|1980.62|1986.87|1980.67|1986.54|1980.34|24
1653366120000|2022-05-24 04:22:00|1986.85|1980.65|1987.32|1981.12|1987.4|1981.2|1986.64|1980.44|30
1653366130000|2022-05-24 04:22:10|1987.38|1981.18|1987.61|1981.41|1987.61|1981.41|1987.34|1981.14|29
1653366140000|2022-05-24 04:22:20|1987.56|1981.36|1987.59|1981.39|1987.63|1981.43|1987.47|1981.27|23
1653366150000|2022-05-24 04:22:30|1987.58|1981.38|1987.62|1981.42|1987.67|1981.47|1987.47|1981.27|18
1653366160000|2022-05-24 04:22:40|1987.66|1981.46|1987.53|1981.33|1987.75|1981.55|1987.43|1981.23|23
1653366170000|2022-05-24 04:22:50|1987.66|1981.46|1987.48|1981.28|1987.77|1981.57|1987.48|1981.28|21
1653366180000|2022-05-24 04:23:00|1987.49|1981.29|1987.2|1981|1987.76|1981.56|1987.18|1980.98|30
1653366190000|2022-05-24 04:23:10|1987.19|1980.99|1987.21|1981.01|1987.24|1981.04|1987.04|1980.84|16
1653366200000|2022-05-24 04:23:20|1987.24|1981.04|1987.26|1981.06|1987.36|1981.16|1987.17|1980.97|14
1653366210000|2022-05-24 04:23:30|1987.24|1981.04|1987.4|1981.2|1987.49|1981.29|1987.24|1981.04|17
1653366220000|2022-05-24 04:23:40|1987.33|1981.13|1987.33|1981.13|1987.52|1981.32|1987.29|1981.09|16
1653366230000|2022-05-24 04:23:50|1987.51|1981.31|1987.47|1981.27|1987.81|1981.61|1987.47|1981.27|27
1653366240000|2022-05-24 04:24:00|1987.53|1981.33|1987.34|1981.14|1987.8|1981.6|1987.25|1981.05|24
1653366250000|2022-05-24 04:24:10|1987.35|1981.15|1987.38|1981.18|1987.4|1981.2|1987.33|1981.13|14
1653366260000|2022-05-24 04:24:20|1987.39|1981.19|1987.37|1981.17|1987.43|1981.23|1987.37|1981.17|8
1653366270000|2022-05-24 04:24:30|1987.52|1981.32|1987.37|1981.17|1987.52|1981.32|1987.28|1981.08|27
1653366280000|2022-05-24 04:24:40|1987.38|1981.18|1987.28|1981.08|1987.38|1981.18|1987.25|1981.05|14
1653366290000|2022-05-24 04:24:50|1987.29|1981.09|1987.88|1981.68|1987.88|1981.68|1987.28|1981.08|27
1653366300000|2022-05-24 04:25:00|1987.93|1981.73|1989.05|1982.85|1989.52|1983.32|1987.93|1981.73|37
1653366310000|2022-05-24 04:25:10|1989.55|1983.35|1989.14|1982.94|1989.8|1983.6|1989.14|1982.94|20
1653366320000|2022-05-24 04:25:20|1989.03|1982.83|1988.97|1982.77|1989.09|1982.89|1988.6|1982.4|33
1653366330000|2022-05-24 04:25:30|1989.03|1982.83|1989.46|1983.26|1989.51|1983.31|1988.96|1982.76|27
1653366340000|2022-05-24 04:25:40|1988.93|1982.73|1989.6|1983.4|1989.82|1983.62|1988.93|1982.73|22
1653366350000|2022-05-24 04:25:50|1989.69|1983.49|1989.26|1983.06|1989.9|1983.7|1989.03|1982.83|35
1653366360000|2022-05-24 04:26:00|1989.27|1983.07|1989.39|1983.19|1989.46|1983.26|1989.19|1982.99|30
1653366370000|2022-05-24 04:26:10|1989.25|1983.05|1989.44|1983.24|1989.54|1983.34|1989.15|1982.95|32
1653366380000|2022-05-24 04:26:20|1989.45|1983.25|1989.56|1983.36|1989.6|1983.4|1989.29|1983.09|30
1653366390000|2022-05-24 04:26:30|1989.71|1983.51|1989.67|1983.47|1989.77|1983.57|1989.54|1983.34|31
1653366400000|2022-05-24 04:26:40|1989.62|1983.42|1989.75|1983.55|1989.88|1983.68|1989.62|1983.42|29
1653366410000|2022-05-24 04:26:50|1989.77|1983.57|1990.18|1983.98|1990.2|1984|1989.77|1983.57|30
1653366420000|2022-05-24 04:27:00|1990.17|1983.97|1990.78|1984.58|1991.12|1984.92|1990.1|1983.9|30
1653366430000|2022-05-24 04:27:10|1990.76|1984.56|1991.02|1984.82|1991.39|1985.19|1990.58|1984.38|32
1653366440000|2022-05-24 04:27:20|1991|1984.8|1991.02|1984.82|1991.22|1985.02|1990.9|1984.7|34
1653366450000|2022-05-24 04:27:30|1990.99|1984.79|1991.02|1984.82|1991.26|1985.06|1990.99|1984.79|33
1653366460000|2022-05-24 04:27:40|1991.01|1984.81|1991.01|1984.81|1991.08|1984.88|1990.86|1984.66|30
1653366470000|2022-05-24 04:27:50|1991.02|1984.82|1991.07|1984.87|1991.15|1984.95|1990.98|1984.78|23
1653366480000|2022-05-24 04:28:00|1991.06|1984.86|1991.11|1984.91|1991.14|1984.94|1990.96|1984.76|24
1653366490000|2022-05-24 04:28:10|1991.1|1984.9|1991.03|1984.83|1991.11|1984.91|1990.97|1984.77|17
1653366500000|2022-05-24 04:28:20|1991.02|1984.82|1991.25|1985.05|1991.25|1985.05|1991.02|1984.82|19
1653366510000|2022-05-24 04:28:30|1991.31|1985.11|1991.1|1984.9|1991.31|1985.11|1991.08|1984.88|26
1653366520000|2022-05-24 04:28:40|1991.12|1984.92|1991.15|1984.95|1991.22|1985.02|1991.07|1984.87|27
1653366530000|2022-05-24 04:28:50|1991.17|1984.97|1991.27|1985.07|1991.35|1985.15|1991.12|1984.92|23
1653366540000|2022-05-24 04:29:00|1991.3|1985.1|1991.39|1985.19|1991.39|1985.19|1991.14|1984.94|31
1653366550000|2022-05-24 04:29:10|1991.29|1985.09|1991.33|1985.13|1991.39|1985.19|1991.18|1984.98|20
1653366560000|2022-05-24 04:29:20|1991.26|1985.06|1990.53|1984.33|1991.34|1985.14|1990.27|1984.07|28
1653366570000|2022-05-24 04:29:30|1990.59|1984.39|1990.22|1984.02|1990.59|1984.39|1990.22|1984.02|27
1653366580000|2022-05-24 04:29:40|1990.21|1984.01|1989.7|1983.5|1990.28|1984.08|1989.6|1983.4|32
1653366590000|2022-05-24 04:29:50|1989.69|1983.49|1989.66|1983.46|1989.83|1983.63|1989.44|1983.24|31
1653366600000|2022-05-24 04:30:00|1989.68|1983.48|1989.6|1983.4|1989.68|1983.48|1989.37|1983.17|19
1653366610000|2022-05-24 04:30:10|1989.63|1983.43|1989.78|1983.58|1989.94|1983.74|1989.46|1983.26|31
1653366620000|2022-05-24 04:30:20|1989.81|1983.61|1989.74|1983.54|1989.91|1983.71|1989.68|1983.48|20
1653366630000|2022-05-24 04:30:30|1989.71|1983.51|1989.71|1983.51|1989.74|1983.54|1989.68|1983.48|15
1653366640000|2022-05-24 04:30:40|1989.73|1983.53|1989.79|1983.59|1989.79|1983.59|1989.71|1983.51|22
1653366650000|2022-05-24 04:30:50|1989.77|1983.57|1989.78|1983.58|1989.81|1983.61|1989.73|1983.53|20
1653366660000|2022-05-24 04:31:00|1989.82|1983.62|1988.91|1982.71|1989.85|1983.65|1988.9|1982.7|17
1653366670000|2022-05-24 04:31:10|1988.94|1982.74|1989.1|1982.9|1989.13|1982.93|1988.94|1982.74|27
1653366680000|2022-05-24 04:31:20|1989.03|1982.83|1989.58|1983.38|1989.63|1983.43|1988.96|1982.76|27
1653366690000|2022-05-24 04:31:30|1989.6|1983.4|1989.58|1983.38|1989.68|1983.48|1989.31|1983.11|27
1653366700000|2022-05-24 04:31:40|1989.59|1983.39|1989.12|1982.92|1989.59|1983.39|1989.02|1982.82|33
1653366710000|2022-05-24 04:31:50|1989.11|1982.91|1989.4|1983.2|1989.41|1983.21|1989.11|1982.91|21
1653366720000|2022-05-24 04:32:00|1989.34|1983.14|1989.68|1983.48|1989.68|1983.48|1989.16|1982.96|14
1653366730000|2022-05-24 04:32:10|1989.43|1983.23|1988.91|1982.71|1989.69|1983.49|1988.91|1982.71|34
1653366740000|2022-05-24 04:32:20|1988.94|1982.74|1988.92|1982.72|1989.02|1982.82|1988.88|1982.68|27
1653366750000|2022-05-24 04:32:30|1988.93|1982.73|1988.88|1982.68|1989.14|1982.94|1988.88|1982.68|24
1653366760000|2022-05-24 04:32:40|1989.02|1982.82|1989.03|1982.83|1989.11|1982.91|1989.02|1982.82|11
1653366770000|2022-05-24 04:32:50|1989.04|1982.84|1989.05|1982.85|1989.09|1982.89|1989.01|1982.81|21
1653366780000|2022-05-24 04:33:00|1989.01|1982.81|1989|1982.8|1989.07|1982.87|1989|1982.8|13
1653366790000|2022-05-24 04:33:10|1988.99|1982.79|1988.93|1982.73|1989.01|1982.81|1988.91|1982.71|22
1653366800000|2022-05-24 04:33:20|1988.91|1982.71|1988.95|1982.75|1988.97|1982.77|1988.86|1982.66|19
1653366810000|2022-05-24 04:33:30|1988.92|1982.72|1988.88|1982.68|1988.95|1982.75|1988.86|1982.66|28
1653366820000|2022-05-24 04:33:40|1988.9|1982.7|1988.91|1982.71|1988.92|1982.72|1988.85|1982.65|19
1653366830000|2022-05-24 04:33:50|1988.92|1982.72|1989.08|1982.88|1989.21|1983.01|1988.81|1982.61|21
1653366840000|2022-05-24 04:34:00|1989.11|1982.91|1989.26|1983.06|1989.32|1983.12|1989.05|1982.85|25
1653366850000|2022-05-24 04:34:10|1989.28|1983.08|1989.2|1983|1989.3|1983.1|1989.14|1982.94|21
1653366860000|2022-05-24 04:34:20|1989.22|1983.02|1989.28|1983.08|1989.28|1983.08|1989.21|1983.01|10
1653366870000|2022-05-24 04:34:30|1989.26|1983.06|1989.3|1983.1|1989.3|1983.1|1989.23|1983.03|9
1653366880000|2022-05-24 04:34:40|1989.29|1983.09|1989.29|1983.09|1989.32|1983.12|1989.28|1983.08|10
1653366890000|2022-05-24 04:34:50|1989.3|1983.1|1989.3|1983.1|1989.4|1983.2|1989.25|1983.05|17
1653366900000|2022-05-24 04:35:00|1989.32|1983.12|1988.75|1982.55|1989.36|1983.16|1988.55|1982.35|17
1653366910000|2022-05-24 04:35:10|1988.53|1982.33|1988.7|1982.5|1988.7|1982.5|1988.44|1982.24|10
1653366920000|2022-05-24 04:35:20|1988.71|1982.51|1988.47|1982.27|1988.77|1982.57|1988.47|1982.27|19
1653366930000|2022-05-24 04:35:30|1988.48|1982.28|1988.72|1982.52|1988.88|1982.68|1988.46|1982.26|11
1653366940000|2022-05-24 04:35:40|1988.71|1982.51|1988.85|1982.65|1988.85|1982.65|1988.67|1982.47|20
1653366950000|2022-05-24 04:35:50|1988.81|1982.61|1988.61|1982.41|1988.84|1982.64|1988.58|1982.38|25
1653366960000|2022-05-24 04:36:00|1988.62|1982.42|1987.73|1981.53|1988.66|1982.46|1987.73|1981.53|26
1653366970000|2022-05-24 04:36:10|1987.72|1981.52|1987.72|1981.52|1987.75|1981.55|1987.65|1981.45|23
1653366980000|2022-05-24 04:36:20|1987.75|1981.55|1987.71|1981.51|1987.79|1981.59|1987.68|1981.48|22
1653366990000|2022-05-24 04:36:30|1987.69|1981.49|1988.11|1981.91|1988.21|1982.01|1987.68|1981.48|24
1653367000000|2022-05-24 04:36:40|1988.07|1981.87|1988.43|1982.23|1988.61|1982.41|1987.96|1981.76|29
1653367010000|2022-05-24 04:36:50|1988.47|1982.27|1988.61|1982.41|1988.61|1982.41|1988.47|1982.27|23
1653367020000|2022-05-24 04:37:00|1988.63|1982.43|1989.15|1982.95|1989.31|1983.11|1988.63|1982.43|32
1653367030000|2022-05-24 04:37:10|1989.14|1982.94|1989.16|1982.96|1989.23|1983.03|1989.13|1982.93|27
1653367040000|2022-05-24 04:37:20|1989.2|1983|1989.35|1983.15|1989.36|1983.16|1989.2|1983|26
1653367050000|2022-05-24 04:37:30|1989.36|1983.16|1989.34|1983.14|1989.37|1983.17|1989.3|1983.1|13
1653367060000|2022-05-24 04:37:40|1989.37|1983.17|1989.65|1983.45|1989.65|1983.45|1989.26|1983.06|17
1653367070000|2022-05-24 04:37:50|1989.58|1983.38|1989.55|1983.35|1989.76|1983.56|1989.54|1983.34|18
1653367080000|2022-05-24 04:38:00|1989.54|1983.34|1989.71|1983.51|1989.73|1983.53|1989.54|1983.34|15
1653367090000|2022-05-24 04:38:10|1989.78|1983.58|1989.92|1983.72|1989.92|1983.72|1989.68|1983.48|13
1653367100000|2022-05-24 04:38:20|1989.81|1983.61|1989.41|1983.21|1989.91|1983.71|1989.41|1983.21|19
1653367110000|2022-05-24 04:38:30|1989.43|1983.23|1989.7|1983.5|1989.75|1983.55|1989.41|1983.21|20
1653367120000|2022-05-24 04:38:40|1989.72|1983.52|1990.52|1984.32|1990.54|1984.34|1989.33|1983.13|23
1653367130000|2022-05-24 04:38:50|1990.53|1984.33|1990.83|1984.63|1990.83|1984.63|1990.49|1984.29|21
1653367140000|2022-05-24 04:39:00|1990.56|1984.36|1990.72|1984.52|1990.9|1984.7|1990.56|1984.36|18
1653367150000|2022-05-24 04:39:10|1990.65|1984.45|1990.77|1984.57|1991.02|1984.82|1990.65|1984.45|26
1653367160000|2022-05-24 04:39:20|1991.14|1984.94|1990.6|1984.4|1991.14|1984.94|1990.48|1984.28|20
1653367170000|2022-05-24 04:39:30|1990.58|1984.38|1990.64|1984.44|1990.68|1984.48|1990.5|1984.3|20
1653367180000|2022-05-24 04:39:40|1990.53|1984.33|1990.55|1984.35|1990.77|1984.57|1990.51|1984.31|13
1653367190000|2022-05-24 04:39:50|1990.56|1984.36|1990.6|1984.4|1990.74|1984.54|1990.56|1984.36|12
1653367200000|2022-05-24 04:40:00|1990.62|1984.42|1990.79|1984.59|1991.07|1984.87|1990.53|1984.33|27
1653367210000|2022-05-24 04:40:10|1990.72|1984.52|1990.96|1984.76|1991.09|1984.89|1990.72|1984.52|24
1653367220000|2022-05-24 04:40:20|1990.95|1984.75|1990.85|1984.65|1990.96|1984.76|1990.65|1984.45|20
1653367230000|2022-05-24 04:40:30|1990.86|1984.66|1990.48|1984.28|1990.86|1984.66|1990.43|1984.23|27
1653367240000|2022-05-24 04:40:40|1990.47|1984.27|1990.51|1984.31|1990.51|1984.31|1990.4|1984.2|21
1653367250000|2022-05-24 04:40:50|1990.5|1984.3|1990.41|1984.21|1990.51|1984.31|1990.41|1984.21|18
1653367260000|2022-05-24 04:41:00|1990.4|1984.2|1991.46|1985.26|1991.96|1985.76|1990.4|1984.2|35
1653367270000|2022-05-24 04:41:10|1991.49|1985.29|1993.91|1987.71|1994.44|1988.24|1991.45|1985.25|37
1653367280000|2022-05-24 04:41:20|1993.89|1987.69|1993.87|1987.67|1994.04|1987.84|1993.26|1987.06|36
1653367290000|2022-05-24 04:41:30|1993.95|1987.75|1992.78|1986.58|1993.95|1987.75|1992.78|1986.58|28
1653367300000|2022-05-24 04:41:40|1992.6|1986.4|1992.02|1985.82|1992.6|1986.4|1991.95|1985.75|31
1653367310000|2022-05-24 04:41:50|1992.16|1985.96|1992.23|1986.03|1992.31|1986.11|1992.09|1985.89|33
1653367320000|2022-05-24 04:42:00|1992.25|1986.05|1992.23|1986.03|1992.41|1986.21|1992.22|1986.02|30
1653367330000|2022-05-24 04:42:10|1992.19|1985.99|1992.29|1986.09|1992.35|1986.15|1992.19|1985.99|29
1653367340000|2022-05-24 04:42:20|1992.3|1986.1|1992.3|1986.1|1992.35|1986.15|1992.22|1986.02|28
1653367350000|2022-05-24 04:42:30|1992.31|1986.11|1993.02|1986.82|1993.08|1986.88|1992.26|1986.06|36
1653367360000|2022-05-24 04:42:40|1992.93|1986.73|1993.26|1987.06|1993.29|1987.09|1992.85|1986.65|35
1653367370000|2022-05-24 04:42:50|1993.27|1987.07|1993.4|1987.2|1993.41|1987.21|1993|1986.8|29
1653367380000|2022-05-24 04:43:00|1993.74|1987.54|1993.71|1987.51|1994.02|1987.82|1993.58|1987.38|27
1653367390000|2022-05-24 04:43:10|1993.67|1987.47|1993.34|1987.14|1993.88|1987.68|1993.26|1987.06|35
1653367400000|2022-05-24 04:43:20|1993.24|1987.04|1993.27|1987.07|1993.38|1987.18|1993.14|1986.94|33
1653367410000|2022-05-24 04:43:30|1993.28|1987.08|1993.23|1987.03|1993.3|1987.1|1993.05|1986.85|32
1653367420000|2022-05-24 04:43:40|1993.27|1987.07|1993.47|1987.27|1993.68|1987.48|1993.2|1987|34
1653367430000|2022-05-24 04:43:50|1993.48|1987.28|1993.71|1987.51|1993.73|1987.53|1993.4|1987.2|23
1653367440000|2022-05-24 04:44:00|1993.68|1987.48|1993.85|1987.65|1994.04|1987.84|1993.25|1987.05|31
1653367450000|2022-05-24 04:44:10|1993.8|1987.6|1993.33|1987.13|1993.91|1987.71|1993.33|1987.13|30
1653367460000|2022-05-24 04:44:20|1993.08|1986.88|1993|1986.8|1993.28|1987.08|1993|1986.8|29
1653367470000|2022-05-24 04:44:30|1992.98|1986.78|1992.93|1986.73|1993.14|1986.94|1992.79|1986.59|34
1653367480000|2022-05-24 04:44:40|1992.94|1986.74|1992.95|1986.75|1993.12|1986.92|1992.84|1986.64|24
1653367490000|2022-05-24 04:44:50|1993.06|1986.86|1992.9|1986.7|1993.06|1986.86|1992.7|1986.5|28
1653367500000|2022-05-24 04:45:00|1992.92|1986.72|1993.07|1986.87|1993.2|1987|1992.7|1986.5|30
1653367510000|2022-05-24 04:45:10|1993.04|1986.84|1992.35|1986.15|1993.39|1987.19|1992.08|1985.88|34
1653367520000|2022-05-24 04:45:20|1992.29|1986.09|1993.14|1986.94|1993.25|1987.05|1992.29|1986.09|33
1653367530000|2022-05-24 04:45:30|1993.05|1986.85|1993.14|1986.94|1993.4|1987.2|1993.05|1986.85|32
1653367540000|2022-05-24 04:45:40|1993.17|1986.97|1992.67|1986.47|1993.18|1986.98|1992.67|1986.47|30
1653367550000|2022-05-24 04:45:50|1992.7|1986.5|1992.37|1986.17|1992.7|1986.5|1992.27|1986.07|24
1653367560000|2022-05-24 04:46:00|1992.38|1986.18|1992.31|1986.11|1992.93|1986.73|1992.12|1985.92|33
1653367570000|2022-05-24 04:46:10|1992.41|1986.21|1992.35|1986.15|1992.55|1986.35|1992.27|1986.07|30
1653367580000|2022-05-24 04:46:20|1992.4|1986.2|1992.08|1985.88|1992.41|1986.21|1991.93|1985.73|32
1653367590000|2022-05-24 04:46:30|1992.09|1985.89|1992.77|1986.57|1993|1986.8|1991.97|1985.77|33
1653367600000|2022-05-24 04:46:40|1992.7|1986.5|1992.79|1986.59|1992.91|1986.71|1992.65|1986.45|27
1653367610000|2022-05-24 04:46:50|1992.72|1986.52|1992.86|1986.66|1992.91|1986.71|1992.65|1986.45|20
1653367620000|2022-05-24 04:47:00|1992.81|1986.61|1993.37|1987.17|1993.38|1987.18|1992.76|1986.56|23
1653367630000|2022-05-24 04:47:10|1993.26|1987.06|1993.59|1987.39|1993.59|1987.39|1993.24|1987.04|33
1653367640000|2022-05-24 04:47:20|1993.6|1987.4|1993.64|1987.44|1993.67|1987.47|1993.39|1987.19|29
1653367650000|2022-05-24 04:47:30|1993.63|1987.43|1993.71|1987.51|1993.75|1987.55|1993.52|1987.32|31
1653367660000|2022-05-24 04:47:40|1993.7|1987.5|1993.85|1987.65|1993.94|1987.74|1993.58|1987.38|31
1653367670000|2022-05-24 04:47:50|1993.84|1987.64|1993.88|1987.68|1993.95|1987.75|1993.75|1987.55|32
1653367680000|2022-05-24 04:48:00|1993.87|1987.67|1993.65|1987.45|1993.94|1987.74|1993.34|1987.14|27
1653367690000|2022-05-24 04:48:10|1993.62|1987.42|1993.29|1987.09|1993.71|1987.51|1993.26|1987.06|28
1653367700000|2022-05-24 04:48:20|1993.12|1986.92|1993.14|1986.94|1993.44|1987.24|1993|1986.8|34
1653367710000|2022-05-24 04:48:30|1993.16|1986.96|1993.61|1987.41|1993.67|1987.47|1992.99|1986.79|27
1653367720000|2022-05-24 04:48:40|1993.56|1987.36|1993.53|1987.33|1993.68|1987.48|1993.39|1987.19|31
1653367730000|2022-05-24 04:48:50|1993.51|1987.31|1993.32|1987.12|1993.66|1987.46|1993.21|1987.01|27
1653367740000|2022-05-24 04:49:00|1993.36|1987.16|1992.92|1986.72|1993.6|1987.4|1992.83|1986.63|30
1653367750000|2022-05-24 04:49:10|1993|1986.8|1993.44|1987.24|1993.51|1987.31|1993|1986.8|28
1653367760000|2022-05-24 04:49:20|1993.53|1987.33|1993.62|1987.42|1993.72|1987.52|1993.41|1987.21|23
1653367770000|2022-05-24 04:49:30|1993.69|1987.49|1993.59|1987.39|1993.73|1987.53|1993.45|1987.25|34
1653367780000|2022-05-24 04:49:40|1993.6|1987.4|1993.6|1987.4|1993.7|1987.5|1993.03|1986.83|33
1653367790000|2022-05-24 04:49:50|1993.58|1987.38|1993.38|1987.18|1993.6|1987.4|1993.21|1987.01|23
1653367800000|2022-05-24 04:50:00|1993.39|1987.19|1993.56|1987.36|1993.6|1987.4|1992.48|1986.28|30
1653367810000|2022-05-24 04:50:10|1993.46|1987.26|1992.96|1986.76|1993.65|1987.45|1992.9|1986.7|36
1653367820000|2022-05-24 04:50:20|1992.97|1986.77|1992.52|1986.32|1992.97|1986.77|1992.37|1986.17|23
1653367830000|2022-05-24 04:50:30|1992.51|1986.31|1992.46|1986.26|1992.53|1986.33|1992.37|1986.17|23
1653367840000|2022-05-24 04:50:40|1992.23|1986.03|1992.25|1986.05|1992.48|1986.28|1991.89|1985.69|22
1653367850000|2022-05-24 04:50:50|1992.14|1985.94|1991.61|1985.41|1992.48|1986.28|1991.61|1985.41|27
1653367860000|2022-05-24 04:51:00|1991.48|1985.28|1991.48|1985.28|1991.65|1985.45|1991.48|1985.28|15
1653367870000|2022-05-24 04:51:10|1991.53|1985.33|1991.47|1985.27|1991.76|1985.56|1991.41|1985.21|32
1653367880000|2022-05-24 04:51:20|1991.46|1985.26|1990.67|1984.47|1991.48|1985.28|1990.47|1984.27|33
1653367890000|2022-05-24 04:51:30|1990.56|1984.36|1990.58|1984.38|1990.72|1984.52|1990.55|1984.35|36
1653367900000|2022-05-24 04:51:40|1990.59|1984.39|1990.5|1984.3|1990.63|1984.43|1990.4|1984.2|26
1653367910000|2022-05-24 04:51:50|1990.56|1984.36|1990.55|1984.35|1990.68|1984.48|1990.49|1984.29|31
1653367920000|2022-05-24 04:52:00|1990.53|1984.33|1990.55|1984.35|1990.62|1984.42|1990.53|1984.33|23
1653367930000|2022-05-24 04:52:10|1990.56|1984.36|1990.67|1984.47|1990.67|1984.47|1990.53|1984.33|19
1653367940000|2022-05-24 04:52:20|1990.59|1984.39|1990.6|1984.4|1990.69|1984.49|1990.5|1984.3|28
1653367950000|2022-05-24 04:52:30|1990.63|1984.43|1990.62|1984.42|1990.7|1984.5|1990.55|1984.35|18
1653367960000|2022-05-24 04:52:40|1990.66|1984.46|1990.69|1984.49|1990.9|1984.7|1990.65|1984.45|26
1653367970000|2022-05-24 04:52:50|1990.67|1984.47|1990.04|1983.84|1990.67|1984.47|1990.04|1983.84|32
1653367980000|2022-05-24 04:53:00|1990.05|1983.85|1990|1983.8|1990.12|1983.92|1989.94|1983.74|18
1653367990000|2022-05-24 04:53:10|1989.97|1983.77|1989.76|1983.56|1990.03|1983.83|1989.51|1983.31|25
1653368000000|2022-05-24 04:53:20|1989.85|1983.65|1989.75|1983.55|1989.93|1983.73|1989.67|1983.47|21
1653368010000|2022-05-24 04:53:30|1989.74|1983.54|1989.98|1983.78|1990.03|1983.83|1989.66|1983.46|26
1653368020000|2022-05-24 04:53:40|1990.03|1983.83|1989.95|1983.75|1990.03|1983.83|1989.93|1983.73|7
1653368030000|2022-05-24 04:53:50|1989.98|1983.78|1989.99|1983.79|1989.99|1983.79|1989.9|1983.7|10
1653368040000|2022-05-24 04:54:00|1990.03|1983.83|1989.95|1983.75|1990.03|1983.83|1989.86|1983.66|20
1653368050000|2022-05-24 04:54:10|1989.94|1983.74|1989.98|1983.78|1990.03|1983.83|1989.84|1983.64|13
1653368060000|2022-05-24 04:54:20|1990.03|1983.83|1989.95|1983.75|1990.03|1983.83|1989.86|1983.66|17
1653368070000|2022-05-24 04:54:30|1990.03|1983.83|1989.94|1983.74|1990.03|1983.83|1989.86|1983.66|15
1653368080000|2022-05-24 04:54:40|1989.96|1983.76|1989.89|1983.69|1989.97|1983.77|1989.89|1983.69|7
1653368090000|2022-05-24 04:54:50|1989.96|1983.76|1989.89|1983.69|1990.03|1983.83|1989.62|1983.42|25
1653368100000|2022-05-24 04:55:00|1989.82|1983.62|1989.47|1983.27|1990.03|1983.83|1989.43|1983.23|24
1653368110000|2022-05-24 04:55:10|1989.46|1983.26|1989.32|1983.12|1989.51|1983.31|1989.26|1983.06|29
1653368120000|2022-05-24 04:55:20|1989.25|1983.05|1989.2|1983|1989.31|1983.11|1989.17|1982.97|27
1653368130000|2022-05-24 04:55:30|1989.26|1983.06|1988.73|1982.53|1989.41|1983.21|1988.64|1982.44|34
1653368140000|2022-05-24 04:55:40|1988.82|1982.62|1988.64|1982.44|1988.88|1982.68|1988.52|1982.32|37
1653368150000|2022-05-24 04:55:50|1988.65|1982.45|1988.53|1982.33|1988.67|1982.47|1988.42|1982.22|35
1653368160000|2022-05-24 04:56:00|1988.48|1982.28|1988.69|1982.49|1988.94|1982.74|1988.37|1982.17|36
1653368170000|2022-05-24 04:56:10|1988.68|1982.48|1989.19|1982.99|1989.37|1983.17|1988.68|1982.48|30
1653368180000|2022-05-24 04:56:20|1989.18|1982.98|1989.53|1983.33|1989.53|1983.33|1989.18|1982.98|25
1653368190000|2022-05-24 04:56:30|1989.26|1983.06|1989.37|1983.17|1989.47|1983.27|1989.19|1982.99|30
1653368200000|2022-05-24 04:56:40|1989.36|1983.16|1989.04|1982.84|1989.51|1983.31|1989.03|1982.83|19
1653368210000|2022-05-24 04:56:50|1989.06|1982.86|1988.91|1982.71|1989.07|1982.87|1988.68|1982.48|31
1653368220000|2022-05-24 04:57:00|1988.92|1982.72|1988.97|1982.77|1988.99|1982.79|1988.84|1982.64|16
1653368230000|2022-05-24 04:57:10|1988.94|1982.74|1988.93|1982.73|1988.98|1982.78|1988.84|1982.64|11
1653368240000|2022-05-24 04:57:20|1988.94|1982.74|1988.92|1982.72|1988.98|1982.78|1988.86|1982.66|15
1653368250000|2022-05-24 04:57:30|1988.93|1982.73|1988.51|1982.31|1988.96|1982.76|1988.43|1982.23|22
1653368260000|2022-05-24 04:57:40|1988.5|1982.3|1988.32|1982.12|1988.5|1982.3|1988.12|1981.92|24
1653368270000|2022-05-24 04:57:50|1988.31|1982.11|1988.35|1982.15|1988.53|1982.33|1988.29|1982.09|22
1653368280000|2022-05-24 04:58:00|1988.4|1982.2|1988.41|1982.21|1988.51|1982.31|1988.11|1981.91|30
1653368290000|2022-05-24 04:58:10|1988.42|1982.22|1988.41|1982.21|1988.42|1982.22|1988.04|1981.84|23
1653368300000|2022-05-24 04:58:20|1988.37|1982.17|1988.41|1982.21|1988.44|1982.24|1988.28|1982.08|21
1653368310000|2022-05-24 04:58:30|1988.4|1982.2|1988.32|1982.12|1988.4|1982.2|1988.31|1982.11|19
1653368320000|2022-05-24 04:58:40|1988.3|1982.1|1988.23|1982.03|1988.37|1982.17|1988.22|1982.02|24
1653368330000|2022-05-24 04:58:50|1988.22|1982.02|1988.18|1981.98|1988.25|1982.05|1988.18|1981.98|15
1653368340000|2022-05-24 04:59:00|1988.2|1982|1988.24|1982.04|1988.24|1982.04|1987.93|1981.73|24
1653368350000|2022-05-24 04:59:10|1988.23|1982.03|1988.46|1982.26|1988.46|1982.26|1988.09|1981.89|18
1653368360000|2022-05-24 04:59:20|1988.41|1982.21|1988.68|1982.48|1989|1982.8|1988.37|1982.17|24
1653368370000|2022-05-24 04:59:30|1988.73|1982.53|1988.35|1982.15|1988.73|1982.53|1988.34|1982.14|34
1653368380000|2022-05-24 04:59:40|1988.3|1982.1|1987.86|1981.66|1988.3|1982.1|1987.86|1981.66|29
1653368390000|2022-05-24 04:59:50|1987.89|1981.69|1988.6|1982.4|1988.6|1982.4|1987.89|1981.69|27
1653368400000|2022-05-24 05:00:00|1988.58|1982.38|1988.35|1982.15|1988.58|1982.38|1988.23|1982.03|29
1653368410000|2022-05-24 05:00:10|1988.36|1982.16|1988.38|1982.18|1988.39|1982.19|1988.26|1982.06|24
1653368420000|2022-05-24 05:00:20|1988.37|1982.17|1988.34|1982.14|1988.37|1982.17|1988.26|1982.06|24
1653368430000|2022-05-24 05:00:30|1988.36|1982.16|1988.45|1982.25|1988.45|1982.25|1988.25|1982.05|22
1653368440000|2022-05-24 05:00:40|1988.38|1982.18|1988.36|1982.16|1988.44|1982.24|1988.3|1982.1|23
1653368450000|2022-05-24 05:00:50|1988.42|1982.22|1988.39|1982.19|1988.42|1982.22|1988.24|1982.04|21
1653368460000|2022-05-24 05:01:00|1988.29|1982.09|1987.38|1981.18|1988.36|1982.16|1987.38|1981.18|33
1653368470000|2022-05-24 05:01:10|1987.19|1980.99|1986.99|1980.79|1987.19|1980.99|1986.88|1980.68|31
1653368480000|2022-05-24 05:01:20|1986.98|1980.78|1986.79|1980.59|1987.02|1980.82|1986.79|1980.59|26
1653368490000|2022-05-24 05:01:30|1986.81|1980.61|1986.11|1979.91|1987.05|1980.85|1985.77|1979.57|33
1653368500000|2022-05-24 05:01:40|1986.13|1979.93|1986.52|1980.32|1986.68|1980.48|1986.13|1979.93|36
1653368510000|2022-05-24 05:01:50|1986.68|1980.48|1986.5|1980.3|1986.73|1980.53|1986.43|1980.23|27
1653368520000|2022-05-24 05:02:00|1986.58|1980.38|1986.44|1980.24|1986.62|1980.42|1986.37|1980.17|30
1653368530000|2022-05-24 05:02:10|1986.47|1980.27|1987.53|1981.33|1988.01|1981.81|1986.43|1980.23|36
1653368540000|2022-05-24 05:02:20|1987.83|1981.63|1988.56|1982.36|1988.62|1982.42|1987.56|1981.36|28
1653368550000|2022-05-24 05:02:30|1988.52|1982.32|1988.46|1982.26|1988.53|1982.33|1988.04|1981.84|22
1653368560000|2022-05-24 05:02:40|1988.47|1982.27|1988.46|1982.26|1988.49|1982.29|1988.43|1982.23|14
1653368570000|2022-05-24 05:02:50|1988.48|1982.28|1988.55|1982.35|1988.63|1982.43|1988.46|1982.26|22
1653368580000|2022-05-24 05:03:00|1988.56|1982.36|1988.96|1982.76|1989.07|1982.87|1988.48|1982.28|30
1653368590000|2022-05-24 05:03:10|1988.92|1982.72|1988.94|1982.74|1989.23|1983.03|1988.87|1982.67|29
1653368600000|2022-05-24 05:03:20|1989.05|1982.85|1989|1982.8|1989.12|1982.92|1988.79|1982.59|25
1653368610000|2022-05-24 05:03:30|1989.02|1982.82|1988.26|1982.06|1989.17|1982.97|1988.14|1981.94|30
1653368620000|2022-05-24 05:03:40|1988.27|1982.07|1988.35|1982.15|1988.35|1982.15|1988.2|1982|23
1653368630000|2022-05-24 05:03:50|1988.36|1982.16|1988.16|1981.96|1988.41|1982.21|1988.06|1981.86|25
1653368640000|2022-05-24 05:04:00|1988.13|1981.93|1988.04|1981.84|1988.13|1981.93|1987.48|1981.28|31
1653368650000|2022-05-24 05:04:10|1988.12|1981.92|1988.47|1982.27|1988.62|1982.42|1988.11|1981.91|29
1653368660000|2022-05-24 05:04:20|1988.55|1982.35|1988.67|1982.47|1988.7|1982.5|1988.55|1982.35|21
1653368670000|2022-05-24 05:04:30|1988.65|1982.45|1988.67|1982.47|1988.71|1982.51|1988.62|1982.42|20
1653368680000|2022-05-24 05:04:40|1988.63|1982.43|1988.65|1982.45|1988.7|1982.5|1988.63|1982.43|10
1653368690000|2022-05-24 05:04:50|1988.63|1982.43|1988.69|1982.49|1988.74|1982.54|1988.62|1982.42|16
1653368700000|2022-05-24 05:05:00|1988.73|1982.53|1989.2|1983|1989.43|1983.23|1988.6|1982.4|24
1653368710000|2022-05-24 05:05:10|1989.22|1983.02|1989.16|1982.96|1989.42|1983.22|1989.02|1982.82|35
1653368720000|2022-05-24 05:05:20|1989.06|1982.86|1988.9|1982.7|1989.35|1983.15|1988.71|1982.51|30
1653368730000|2022-05-24 05:05:30|1988.98|1982.78|1989.7|1983.5|1989.73|1983.53|1988.87|1982.67|25
1653368740000|2022-05-24 05:05:40|1989.65|1983.45|1989.48|1983.28|1989.66|1983.46|1989.43|1983.23|11
1653368750000|2022-05-24 05:05:50|1989.5|1983.3|1989.48|1983.28|1989.58|1983.38|1989.45|1983.25|13
1653368760000|2022-05-24 05:06:00|1989.45|1983.25|1989.45|1983.25|1989.55|1983.35|1989.43|1983.23|10
1653368770000|2022-05-24 05:06:10|1989.43|1983.23|1989.43|1983.23|1989.69|1983.49|1989.43|1983.23|16
1653368780000|2022-05-24 05:06:20|1989.46|1983.26|1989.47|1983.27|1989.67|1983.47|1989.43|1983.23|17
1653368790000|2022-05-24 05:06:30|1989.67|1983.47|1989.71|1983.51|1990.16|1983.96|1989.43|1983.23|22
1653368800000|2022-05-24 05:06:40|1989.86|1983.66|1989.88|1983.68|1990.02|1983.82|1989.8|1983.6|14
1653368810000|2022-05-24 05:06:50|1989.84|1983.64|1989.67|1983.47|1989.87|1983.67|1989.62|1983.42|24
1653368820000|2022-05-24 05:07:00|1989.68|1983.48|1989.25|1983.05|1989.85|1983.65|1989.22|1983.02|30
1653368830000|2022-05-24 05:07:10|1989.24|1983.04|1989.34|1983.14|1989.35|1983.15|1989.19|1982.99|18
1653368840000|2022-05-24 05:07:20|1989.36|1983.16|1989.36|1983.16|1989.45|1983.25|1989.28|1983.08|24
1653368850000|2022-05-24 05:07:30|1989.34|1983.14|1989.35|1983.15|1989.38|1983.18|1989.33|1983.13|18
1653368860000|2022-05-24 05:07:40|1989.33|1983.13|1989.33|1983.13|1989.36|1983.16|1989.31|1983.11|12
1653368870000|2022-05-24 05:07:50|1989.34|1983.14|1989.39|1983.19|1989.4|1983.2|1989.31|1983.11|18
1653368880000|2022-05-24 05:08:00|1989.29|1983.09|1989|1982.8|1989.46|1983.26|1989|1982.8|27
1653368890000|2022-05-24 05:08:10|1988.99|1982.79|1988.9|1982.7|1989.11|1982.91|1988.79|1982.59|28
1653368900000|2022-05-24 05:08:20|1988.82|1982.62|1989.21|1983.01|1989.23|1983.03|1988.82|1982.62|21
1653368910000|2022-05-24 05:08:30|1989.26|1983.06|1989.18|1982.98|1989.45|1983.25|1989.13|1982.93|28
1653368920000|2022-05-24 05:08:40|1989.24|1983.04|1989.29|1983.09|1989.31|1983.11|1989.17|1982.97|12
1653368930000|2022-05-24 05:08:50|1989.3|1983.1|1989.7|1983.5|1989.76|1983.56|1989.28|1983.08|24
1653368940000|2022-05-24 05:09:00|1989.71|1983.51|1989.47|1983.27|1989.71|1983.51|1989.46|1983.26|23
1653368950000|2022-05-24 05:09:10|1989.48|1983.28|1989.51|1983.31|1989.51|1983.31|1989.41|1983.21|16
1653368960000|2022-05-24 05:09:20|1989.5|1983.3|1989.64|1983.44|1989.65|1983.45|1989.42|1983.22|23
1653368970000|2022-05-24 05:09:30|1989.62|1983.42|1989.73|1983.53|1989.73|1983.53|1989.6|1983.4|13
1653368980000|2022-05-24 05:09:40|1989.68|1983.48|1989.81|1983.61|1989.81|1983.61|1989.61|1983.41|19
1653368990000|2022-05-24 05:09:50|1989.72|1983.52|1989.72|1983.52|1989.81|1983.61|1989.71|1983.51|6
1653369000000|2022-05-24 05:10:00|1989.77|1983.57|1989.76|1983.56|1989.81|1983.61|1989.72|1983.52|5
1653369010000|2022-05-24 05:10:10|1989.72|1983.52|1989.69|1983.49|1989.77|1983.57|1989.58|1983.38|7
1653369020000|2022-05-24 05:10:20|1989.67|1983.47|1989.78|1983.58|1989.88|1983.68|1989.66|1983.46|18
1653369030000|2022-05-24 05:10:30|1989.77|1983.57|1989.71|1983.51|1989.78|1983.58|1989.69|1983.49|26
1653369040000|2022-05-24 05:10:40|1989.73|1983.53|1989.53|1983.33|1989.73|1983.53|1989.31|1983.11|33
1653369050000|2022-05-24 05:10:50|1989.49|1983.29|1989.52|1983.32|1989.6|1983.4|1989.48|1983.28|18
1653369060000|2022-05-24 05:11:00|1989.51|1983.31|1988.75|1982.55|1989.51|1983.31|1988.75|1982.55|23
1653369070000|2022-05-24 05:11:10|1988.83|1982.63|1988.71|1982.51|1988.87|1982.67|1988.61|1982.41|19
1653369080000|2022-05-24 05:11:20|1988.61|1982.41|1988.67|1982.47|1988.78|1982.58|1988.6|1982.4|17
1653369090000|2022-05-24 05:11:30|1988.68|1982.48|1988.74|1982.54|1988.78|1982.58|1988.62|1982.42|19
1653369100000|2022-05-24 05:11:40|1988.7|1982.5|1988.72|1982.52|1988.78|1982.58|1988.65|1982.45|14
1653369110000|2022-05-24 05:11:50|1988.78|1982.58|1988.74|1982.54|1988.78|1982.58|1988.71|1982.51|7
1653369120000|2022-05-24 05:12:00|1988.78|1982.58|1988.59|1982.39|1988.78|1982.58|1988.43|1982.23|18
1653369130000|2022-05-24 05:12:10|1988.64|1982.44|1987.82|1981.62|1988.72|1982.52|1987.7|1981.5|29
1653369140000|2022-05-24 05:12:20|1987.87|1981.67|1987.67|1981.47|1987.87|1981.67|1987.49|1981.29|21
1653369150000|2022-05-24 05:12:30|1987.73|1981.53|1987.77|1981.57|1987.86|1981.66|1987.46|1981.26|30
1653369160000|2022-05-24 05:12:40|1987.8|1981.6|1987.68|1981.48|1987.84|1981.64|1987.48|1981.28|19
1653369170000|2022-05-24 05:12:50|1987.67|1981.47|1987.71|1981.51|1987.99|1981.79|1987.24|1981.04|21
1653369180000|2022-05-24 05:13:00|1987.7|1981.5|1987.24|1981.04|1987.71|1981.51|1987.19|1980.99|27
1653369190000|2022-05-24 05:13:10|1987.57|1981.37|1987.01|1980.81|1987.57|1981.37|1986.92|1980.72|24
1653369200000|2022-05-24 05:13:20|1987.13|1980.93|1987.27|1981.07|1987.3|1981.1|1987.01|1980.81|20
1653369210000|2022-05-24 05:13:30|1987.32|1981.12|1988.14|1981.94|1988.14|1981.94|1987.25|1981.05|24
1653369220000|2022-05-24 05:13:40|1988.23|1982.03|1988.19|1981.99|1988.5|1982.3|1988.02|1981.82|30
1653369230000|2022-05-24 05:13:50|1988.36|1982.16|1988.12|1981.92|1988.47|1982.27|1988.06|1981.86|24
1653369240000|2022-05-24 05:14:00|1988.09|1981.89|1988.33|1982.13|1988.45|1982.25|1987.95|1981.75|19
1653369250000|2022-05-24 05:14:10|1988.37|1982.17|1988.36|1982.16|1988.45|1982.25|1988.24|1982.04|17
1653369260000|2022-05-24 05:14:20|1988.33|1982.13|1988.27|1982.07|1988.34|1982.14|1988.26|1982.06|21
1653369270000|2022-05-24 05:14:30|1988.25|1982.05|1988.14|1981.94|1988.32|1982.12|1987.89|1981.69|20
1653369280000|2022-05-24 05:14:40|1988.1|1981.9|1988.11|1981.91|1988.23|1982.03|1987.95|1981.75|17
1653369290000|2022-05-24 05:14:50|1988.12|1981.92|1988.15|1981.95|1988.22|1982.02|1988.09|1981.89|9
1653369300000|2022-05-24 05:15:00|1987.24|1981.04|1987.1|1980.9|1987.56|1981.36|1986.78|1980.58|38
1653369310000|2022-05-24 05:15:10|1987.16|1980.96|1987.05|1980.85|1987.23|1981.03|1986.93|1980.73|27
1653369320000|2022-05-24 05:15:20|1986.96|1980.76|1987.11|1980.91|1987.12|1980.92|1986.85|1980.65|24
1653369330000|2022-05-24 05:15:30|1987.01|1980.81|1987.13|1980.93|1987.13|1980.93|1986.98|1980.78|17
1653369340000|2022-05-24 05:15:40|1987.21|1981.01|1987.32|1981.12|1987.45|1981.25|1987.19|1980.99|21
1653369350000|2022-05-24 05:15:50|1987.29|1981.09|1987.31|1981.11|1987.31|1981.11|1987.14|1980.94|21
1653369360000|2022-05-24 05:16:00|1987.3|1981.1|1987.98|1981.78|1988.06|1981.86|1987.12|1980.92|31
1653369370000|2022-05-24 05:16:10|1988.11|1981.91|1988.13|1981.93|1988.34|1982.14|1987.96|1981.76|23
1653369380000|2022-05-24 05:16:20|1988.14|1981.94|1988.07|1981.87|1988.57|1982.37|1988.07|1981.87|24
1653369390000|2022-05-24 05:16:30|1988.11|1981.91|1988.9|1982.7|1988.9|1982.7|1988.11|1981.91|29
1653369400000|2022-05-24 05:16:40|1988.89|1982.69|1988.9|1982.7|1988.93|1982.73|1988.68|1982.48|19
1653369410000|2022-05-24 05:16:50|1988.91|1982.71|1988.87|1982.67|1988.94|1982.74|1988.69|1982.49|25
1653369420000|2022-05-24 05:17:00|1988.88|1982.68|1989.14|1982.94|1989.21|1983.01|1988.82|1982.62|20
1653369430000|2022-05-24 05:17:10|1989.02|1982.82|1989.1|1982.9|1989.12|1982.92|1988.87|1982.67|25
1653369440000|2022-05-24 05:17:20|1989.06|1982.86|1989.06|1982.86|1989.21|1983.01|1989.05|1982.85|27
1653369450000|2022-05-24 05:17:30|1989.04|1982.84|1989.12|1982.92|1989.16|1982.96|1989.04|1982.84|29
1653369460000|2022-05-24 05:17:40|1989.08|1982.88|1989.05|1982.85|1989.13|1982.93|1989.01|1982.81|22
1653369470000|2022-05-24 05:17:50|1989.07|1982.87|1989.17|1982.97|1989.17|1982.97|1989.06|1982.86|16
1653369480000|2022-05-24 05:18:00|1989.07|1982.87|1990.08|1983.88|1990.12|1983.92|1989.07|1982.87|21
1653369490000|2022-05-24 05:18:10|1990.04|1983.84|1990.61|1984.41|1990.61|1984.41|1990.04|1983.84|19
1653369500000|2022-05-24 05:18:20|1990.69|1984.49|1990.29|1984.09|1990.8|1984.6|1990.28|1984.08|24
1653369510000|2022-05-24 05:18:30|1990.28|1984.08|1989.79|1983.59|1990.32|1984.12|1989.73|1983.53|25
1653369520000|2022-05-24 05:18:40|1989.8|1983.6|1989.8|1983.6|1989.88|1983.68|1989.77|1983.57|18
1653369530000|2022-05-24 05:18:50|1989.79|1983.59|1989.8|1983.6|1989.83|1983.63|1989.77|1983.57|19
1653369540000|2022-05-24 05:19:00|1989.85|1983.65|1989.52|1983.32|1989.87|1983.67|1989.3|1983.1|27
1653369550000|2022-05-24 05:19:10|1989.69|1983.49|1989.83|1983.63|1989.9|1983.7|1989.63|1983.43|21
1653369560000|2022-05-24 05:19:20|1989.89|1983.69|1989.78|1983.58|1989.89|1983.69|1989.62|1983.42|8
1653369570000|2022-05-24 05:19:30|1989.53|1983.33|1989.46|1983.26|1989.81|1983.61|1989.44|1983.24|19
1653369580000|2022-05-24 05:19:40|1989.44|1983.24|1989.28|1983.08|1989.5|1983.3|1989.27|1983.07|20
1653369590000|2022-05-24 05:19:50|1989.29|1983.09|1989.24|1983.04|1989.34|1983.14|1989.24|1983.04|8
1653369600000|2022-05-24 05:20:00|1989.27|1983.07|1989.13|1982.93|1989.39|1983.19|1989.13|1982.93|14
1653369610000|2022-05-24 05:20:10|1989.18|1982.98|1989.29|1983.09|1989.29|1983.09|1989.18|1982.98|3
1653369620000|2022-05-24 05:20:20|1989.27|1983.07|1989.23|1983.03|1989.27|1983.07|1989.21|1983.01|9
1653369630000|2022-05-24 05:20:30|1989.25|1983.05|1989.27|1983.07|1989.32|1983.12|1989.23|1983.03|18
1653369640000|2022-05-24 05:20:40|1989.26|1983.06|1989.26|1983.06|1989.27|1983.07|1989.26|1983.06|3
1653369650000|2022-05-24 05:20:50|1989.29|1983.09|1989.3|1983.1|1989.37|1983.17|1989.26|1983.06|8
1653369660000|2022-05-24 05:21:00|1989.28|1983.08|1989.24|1983.04|1989.3|1983.1|1989.24|1983.04|9
1653369670000|2022-05-24 05:21:10|1989.2|1983|1989.23|1983.03|1989.24|1983.04|1989.2|1983|7
1653369680000|2022-05-24 05:21:20|1989.22|1983.02|1989.16|1982.96|1989.24|1983.04|1989.16|1982.96|14
1653369690000|2022-05-24 05:21:30|1989.17|1982.97|1989.21|1983.01|1989.21|1983.01|1989.14|1982.94|5
1653369700000|2022-05-24 05:21:40|1989.22|1983.02|1989.23|1983.03|1989.28|1983.08|1989.2|1983|8
1653369710000|2022-05-24 05:21:50|1989.88|1983.68|1989.9|1983.7|1989.9|1983.7|1989.88|1983.68|2
1653369720000|2022-05-24 05:22:00|1990.05|1983.85|1989.38|1983.18|1990.05|1983.85|1989.33|1983.13|15
1653369730000|2022-05-24 05:22:10|1989.37|1983.17|1989.33|1983.13|1989.37|1983.17|1989.26|1983.06|7
1653369740000|2022-05-24 05:22:20|1989.32|1983.12|1989.5|1983.3|1989.5|1983.3|1989.19|1982.99|16
1653369750000|2022-05-24 05:22:30|1989.49|1983.29|1989.39|1983.19|1989.49|1983.29|1989.39|1983.19|7
1653369760000|2022-05-24 05:22:40|1989.28|1983.08|1989.32|1983.12|1989.49|1983.29|1989.28|1983.08|21
1653369770000|2022-05-24 05:22:50|1989.35|1983.15|1989|1982.8|1989.39|1983.19|1988.99|1982.79|11
1653369780000|2022-05-24 05:23:00|1988.9|1982.7|1988.92|1982.72|1988.92|1982.72|1988.13|1981.93|30
1653369790000|2022-05-24 05:23:10|1988.72|1982.52|1988.82|1982.62|1989.06|1982.86|1988.72|1982.52|25
1653369800000|2022-05-24 05:23:20|1988.8|1982.6|1988.72|1982.52|1988.84|1982.64|1988.65|1982.45|11
1653369810000|2022-05-24 05:23:30|1988.88|1982.68|1989.04|1982.84|1989.36|1983.16|1988.55|1982.35|28
1653369820000|2022-05-24 05:23:40|1989.11|1982.91|1989.21|1983.01|1989.23|1983.03|1989.11|1982.91|14
1653369830000|2022-05-24 05:23:50|1989.19|1982.99|1989.21|1983.01|1989.23|1983.03|1989.19|1982.99|5
1653369840000|2022-05-24 05:24:00|1989.19|1982.99|1989.94|1983.74|1989.95|1983.75|1989.19|1982.99|22
1653369850000|2022-05-24 05:24:10|1989.95|1983.75|1989.87|1983.67|1990.08|1983.88|1989.86|1983.66|25
1653369860000|2022-05-24 05:24:20|1989.85|1983.65|1989.91|1983.71|1989.92|1983.72|1989.85|1983.65|12
1653369870000|2022-05-24 05:24:30|1989.92|1983.72|1989.91|1983.71|1989.92|1983.72|1989.86|1983.66|7
1653369880000|2022-05-24 05:24:40|1989.88|1983.68|1989.2|1983|1989.88|1983.68|1989.2|1983|17
1653369890000|2022-05-24 05:24:50|1989.21|1983.01|1989.18|1982.98|1989.26|1983.06|1989.16|1982.96|21
1653369900000|2022-05-24 05:25:00|1989.23|1983.03|1989.48|1983.28|1989.8|1983.6|1989.18|1982.98|19
1653369910000|2022-05-24 05:25:10|1989.31|1983.11|1988.98|1982.78|1989.47|1983.27|1988.83|1982.63|19
1653369920000|2022-05-24 05:25:20|1988.92|1982.72|1989.3|1983.1|1989.38|1983.18|1988.92|1982.72|21
1653369930000|2022-05-24 05:25:30|1989.21|1983.01|1989.08|1982.88|1989.21|1983.01|1989.08|1982.88|11
1653369940000|2022-05-24 05:25:40|1989.17|1982.97|1989.07|1982.87|1989.22|1983.02|1988.94|1982.74|23
1653369950000|2022-05-24 05:25:50|1989.23|1983.03|1989.3|1983.1|1989.3|1983.1|1989.14|1982.94|7
1653369960000|2022-05-24 05:26:00|1989.29|1983.09|1989.25|1983.05|1989.39|1983.19|1989.22|1983.02|9
1653369970000|2022-05-24 05:26:10|1989.12|1982.92|1989.1|1982.9|1989.4|1983.2|1989.09|1982.89|24
1653369980000|2022-05-24 05:26:20|1989.27|1983.07|1989.23|1983.03|1989.32|1983.12|1988.99|1982.79|27
1653369990000|2022-05-24 05:26:30|1989.27|1983.07|1989.06|1982.86|1989.3|1983.1|1989.06|1982.86|26
1653370000000|2022-05-24 05:26:40|1989.08|1982.88|1989.18|1982.98|1989.26|1983.06|1989.07|1982.87|19
1653370010000|2022-05-24 05:26:50|1989.19|1982.99|1989.07|1982.87|1989.19|1982.99|1989.05|1982.85|28
1653370020000|2022-05-24 05:27:00|1989.12|1982.92|1988.96|1982.76|1989.18|1982.98|1988.85|1982.65|22
1653370030000|2022-05-24 05:27:10|1989.02|1982.82|1989.21|1983.01|1989.35|1983.15|1989.02|1982.82|20
1653370040000|2022-05-24 05:27:20|1989.27|1983.07|1989.12|1982.92|1989.28|1983.08|1989.1|1982.9|24
1653370050000|2022-05-24 05:27:30|1989.13|1982.93|1988.97|1982.77|1989.13|1982.93|1988.97|1982.77|19
1653370060000|2022-05-24 05:27:40|1989.04|1982.84|1989.1|1982.9|1989.11|1982.91|1989|1982.8|29
1653370070000|2022-05-24 05:27:50|1989.19|1982.99|1989.14|1982.94|1989.21|1983.01|1988.99|1982.79|18
1653370080000|2022-05-24 05:28:00|1989.13|1982.93|1989.09|1982.89|1989.3|1983.1|1989.08|1982.88|8
1653370090000|2022-05-24 05:28:10|1989.04|1982.84|1989.09|1982.89|1989.09|1982.89|1989.04|1982.84|4
1653370100000|2022-05-24 05:28:20|1989.07|1982.87|1989.07|1982.87|1989.23|1983.03|1989.07|1982.87|11
1653370110000|2022-05-24 05:28:30|1989.08|1982.88|1989.09|1982.89|1989.51|1983.31|1989.04|1982.84|11
1653370120000|2022-05-24 05:28:40|1989.23|1983.03|1989.18|1982.98|1989.36|1983.16|1989.17|1982.97|14
1653370130000|2022-05-24 05:28:50|1989.17|1982.97|1989.17|1982.97|1989.33|1983.13|1989.11|1982.91|18
1653370140000|2022-05-24 05:29:00|1989.15|1982.95|1989.15|1982.95|1989.15|1982.95|1989.13|1982.93|3
1653370150000|2022-05-24 05:29:10|1989.13|1982.93|1989.13|1982.93|1989.23|1983.03|1989.08|1982.88|17
1653370160000|2022-05-24 05:29:20|1989.14|1982.94|1988.71|1982.51|1989.15|1982.95|1988.44|1982.24|24
1653370170000|2022-05-24 05:29:30|1988.83|1982.63|1988.52|1982.32|1988.83|1982.63|1988.44|1982.24|24
1653370180000|2022-05-24 05:29:40|1988.46|1982.26|1988.59|1982.39|1988.67|1982.47|1988.46|1982.26|18
1653370190000|2022-05-24 05:29:50|1988.58|1982.38|1988.45|1982.25|1988.67|1982.47|1988.44|1982.24|11
1653370200000|2022-05-24 05:30:00|1988.49|1982.29|1988.63|1982.43|1988.63|1982.43|1988.42|1982.22|27
1653370210000|2022-05-24 05:30:10|1988.57|1982.37|1988.52|1982.32|1988.6|1982.4|1988.47|1982.27|26
1653370220000|2022-05-24 05:30:20|1988.53|1982.33|1988.73|1982.53|1988.92|1982.72|1988.44|1982.24|28
1653370230000|2022-05-24 05:30:30|1988.77|1982.57|1989.31|1983.11|1989.33|1983.13|1988.7|1982.5|30
1653370240000|2022-05-24 05:30:40|1989.33|1983.13|1989.39|1983.19|1989.52|1983.32|1989.3|1983.1|16
1653370250000|2022-05-24 05:30:50|1989.38|1983.18|1989.39|1983.19|1989.44|1983.24|1989.38|1983.18|11
1653370260000|2022-05-24 05:31:00|1989.38|1983.18|1989.24|1983.04|1989.45|1983.25|1989.14|1982.94|23
1653370270000|2022-05-24 05:31:10|1989.25|1983.05|1989.1|1982.9|1989.28|1983.08|1989.1|1982.9|23
1653370280000|2022-05-24 05:31:20|1989.11|1982.91|1989.21|1983.01|1989.29|1983.09|1989.07|1982.87|31
1653370290000|2022-05-24 05:31:30|1989.26|1983.06|1989.35|1983.15|1989.43|1983.23|1989.23|1983.03|19
1653370300000|2022-05-24 05:31:40|1989.31|1983.11|1989.39|1983.19|1989.41|1983.21|1989.31|1983.11|18
1653370310000|2022-05-24 05:31:50|1989.4|1983.2|1989.37|1983.17|1989.4|1983.2|1989.34|1983.14|13
1653370320000|2022-05-24 05:32:00|1989.36|1983.16|1989.37|1983.17|1989.37|1983.17|1989.33|1983.13|12
1653370330000|2022-05-24 05:32:10|1989.35|1983.15|1989.72|1983.52|1990.13|1983.93|1989.31|1983.11|18
1653370340000|2022-05-24 05:32:20|1990.05|1983.85|1989.61|1983.41|1990.19|1983.99|1989.61|1983.41|27
1653370350000|2022-05-24 05:32:30|1989.68|1983.48|1989.35|1983.15|1989.92|1983.72|1989.33|1983.13|26
1653370360000|2022-05-24 05:32:40|1989.39|1983.19|1989.36|1983.16|1989.41|1983.21|1989.27|1983.07|15
1653370370000|2022-05-24 05:32:50|1989.2|1983|1989.14|1982.94|1989.22|1983.02|1989.07|1982.87|30
1653370380000|2022-05-24 05:33:00|1989.15|1982.95|1989.08|1982.88|1989.2|1983|1989.03|1982.83|30
1653370390000|2022-05-24 05:33:10|1989|1982.8|1989.24|1983.04|1989.25|1983.05|1988.96|1982.76|27
1653370400000|2022-05-24 05:33:20|1989.23|1983.03|1989.19|1982.99|1989.24|1983.04|1989.04|1982.84|25
1653370410000|2022-05-24 05:33:30|1989.24|1983.04|1989.23|1983.03|1989.29|1983.09|1989.13|1982.93|19
1653370420000|2022-05-24 05:33:40|1989.22|1983.02|1988.92|1982.72|1989.24|1983.04|1988.71|1982.51|27
1653370430000|2022-05-24 05:33:50|1988.94|1982.74|1989.07|1982.87|1989.07|1982.87|1988.93|1982.73|21
1653370440000|2022-05-24 05:34:00|1988.93|1982.73|1988.83|1982.63|1989.07|1982.87|1988.55|1982.35|26
1653370450000|2022-05-24 05:34:10|1988.54|1982.34|1988.09|1981.89|1988.81|1982.61|1987.8|1981.6|30
1653370460000|2022-05-24 05:34:20|1988.03|1981.83|1987.87|1981.67|1988.21|1982.01|1987.68|1981.48|23
1653370470000|2022-05-24 05:34:30|1988.28|1982.08|1987.71|1981.51|1988.28|1982.08|1987.28|1981.08|32
1653370480000|2022-05-24 05:34:40|1987.75|1981.55|1987.71|1981.51|1987.81|1981.61|1987.38|1981.18|23
1653370490000|2022-05-24 05:34:50|1987.65|1981.45|1987.76|1981.56|1988|1981.8|1987.58|1981.38|34
1653370500000|2022-05-24 05:35:00|1987.79|1981.59|1988.16|1981.96|1988.2|1982|1987.77|1981.57|31
1653370510000|2022-05-24 05:35:10|1988.06|1981.86|1987.91|1981.71|1988.06|1981.86|1987.88|1981.68|29
1653370520000|2022-05-24 05:35:20|1987.84|1981.64|1987.36|1981.16|1987.88|1981.68|1987.36|1981.16|25
1653370530000|2022-05-24 05:35:30|1987.34|1981.14|1987.39|1981.19|1987.39|1981.19|1987.05|1980.85|25
1653370540000|2022-05-24 05:35:40|1987.4|1981.2|1987.3|1981.1|1987.4|1981.2|1987.24|1981.04|25
1653370550000|2022-05-24 05:35:50|1987.24|1981.04|1986.96|1980.76|1987.33|1981.13|1986.84|1980.64|29
1653370560000|2022-05-24 05:36:00|1987.03|1980.83|1986.96|1980.76|1987.04|1980.84|1986.88|1980.68|28
1653370570000|2022-05-24 05:36:10|1986.95|1980.75|1986.75|1980.55|1986.95|1980.75|1986.75|1980.55|11
1653370580000|2022-05-24 05:36:20|1986.7|1980.5|1986.76|1980.56|1986.87|1980.67|1986.7|1980.5|12
1653370590000|2022-05-24 05:36:30|1986.79|1980.59|1986.73|1980.53|1987.01|1980.81|1986.73|1980.53|22
1653370600000|2022-05-24 05:36:40|1986.65|1980.45|1986.58|1980.38|1986.65|1980.45|1986.01|1979.81|34
1653370610000|2022-05-24 05:36:50|1986.57|1980.37|1986.12|1979.92|1986.57|1980.37|1986.12|1979.92|27
1653370620000|2022-05-24 05:37:00|1986.13|1979.93|1985.55|1979.35|1986.33|1980.13|1985.55|1979.35|26
1653370630000|2022-05-24 05:37:10|1985.44|1979.24|1985.46|1979.26|1985.7|1979.5|1985.37|1979.17|25
1653370640000|2022-05-24 05:37:20|1985.47|1979.27|1985.48|1979.28|1985.54|1979.34|1985.43|1979.23|23
1653370650000|2022-05-24 05:37:30|1985.44|1979.24|1985.63|1979.43|1986.01|1979.81|1985.44|1979.24|29
1653370660000|2022-05-24 05:37:40|1985.65|1979.45|1986.03|1979.83|1986.37|1980.17|1985.65|1979.45|33
1653370670000|2022-05-24 05:37:50|1986.04|1979.84|1986.31|1980.11|1986.85|1980.65|1986.04|1979.84|26
1653370680000|2022-05-24 05:38:00|1986.15|1979.95|1986.05|1979.85|1986.24|1980.04|1985.26|1979.06|37
1653370690000|2022-05-24 05:38:10|1985.75|1979.55|1984.74|1978.54|1986.01|1979.81|1984.58|1978.38|36
1653370700000|2022-05-24 05:38:20|1984.7|1978.5|1984.84|1978.64|1985.06|1978.86|1984.7|1978.5|29
1653370710000|2022-05-24 05:38:30|1984.8|1978.6|1984.63|1978.43|1984.81|1978.61|1984.61|1978.41|33
1653370720000|2022-05-24 05:38:40|1984.74|1978.54|1984.18|1977.98|1984.83|1978.63|1984.13|1977.93|34
1653370730000|2022-05-24 05:38:50|1984.24|1978.04|1984.69|1978.49|1984.69|1978.49|1983.69|1977.49|33
1653370740000|2022-05-24 05:39:00|1984.46|1978.26|1986.28|1980.08|1986.45|1980.25|1984.46|1978.26|34
1653370750000|2022-05-24 05:39:10|1986.34|1980.14|1985.62|1979.42|1986.34|1980.14|1985.49|1979.29|37
1653370760000|2022-05-24 05:39:20|1985.63|1979.43|1985.67|1979.47|1985.81|1979.61|1985.32|1979.12|35
1653370770000|2022-05-24 05:39:30|1985.69|1979.49|1985.6|1979.4|1985.69|1979.49|1985.41|1979.21|36
1653370780000|2022-05-24 05:39:40|1985.61|1979.41|1986.03|1979.83|1986.09|1979.89|1985.53|1979.33|31
1653370790000|2022-05-24 05:39:50|1986.13|1979.93|1986.18|1979.98|1986.18|1979.98|1986.03|1979.83|24
1653370800000|2022-05-24 05:40:00|1986.17|1979.97|1986.26|1980.06|1986.3|1980.1|1986.1|1979.9|19
1653370810000|2022-05-24 05:40:10|1986.24|1980.04|1986.08|1979.88|1986.26|1980.06|1986.08|1979.88|18
1653370820000|2022-05-24 05:40:20|1986.16|1979.96|1986.2|1980|1986.2|1980|1986.07|1979.87|23
1653370830000|2022-05-24 05:40:30|1986.17|1979.97|1986.17|1979.97|1986.23|1980.03|1986.13|1979.93|20
1653370840000|2022-05-24 05:40:40|1986.16|1979.96|1985.41|1979.21|1986.18|1979.98|1985.41|1979.21|29
1653370850000|2022-05-24 05:40:50|1985.43|1979.23|1985.68|1979.48|1985.69|1979.49|1985.39|1979.19|28
1653370860000|2022-05-24 05:41:00|1985.59|1979.39|1984.26|1978.06|1985.59|1979.39|1984.26|1978.06|29
1653370870000|2022-05-24 05:41:10|1984.23|1978.03|1984.25|1978.05|1984.45|1978.25|1984.18|1977.98|30
1653370880000|2022-05-24 05:41:20|1984.3|1978.1|1984.18|1977.98|1984.31|1978.11|1984.12|1977.92|32
1653370890000|2022-05-24 05:41:30|1984.24|1978.04|1983.99|1977.79|1984.35|1978.15|1983.96|1977.76|34
1653370900000|2022-05-24 05:41:40|1983.98|1977.78|1983.69|1977.49|1984.03|1977.83|1983.69|1977.49|31
1653370910000|2022-05-24 05:41:50|1983.75|1977.55|1983.48|1977.28|1983.75|1977.55|1983.43|1977.23|30
1653370920000|2022-05-24 05:42:00|1983.45|1977.25|1983.14|1976.94|1983.5|1977.3|1983.14|1976.94|20
1653370930000|2022-05-24 05:42:10|1983.03|1976.83|1982.74|1976.54|1983.03|1976.83|1982.57|1976.37|23
1653370940000|2022-05-24 05:42:20|1982.75|1976.55|1982.28|1976.08|1982.75|1976.55|1981.95|1975.75|25
1653370950000|2022-05-24 05:42:30|1982.36|1976.16|1982.47|1976.27|1982.47|1976.27|1982.21|1976.01|15
1653370960000|2022-05-24 05:42:40|1982.5|1976.3|1982.75|1976.55|1982.97|1976.77|1982.44|1976.24|29
1653370970000|2022-05-24 05:42:50|1982.97|1976.77|1982.26|1976.06|1982.97|1976.77|1982.26|1976.06|17
1653370980000|2022-05-24 05:43:00|1982.22|1976.02|1982.16|1975.96|1982.37|1976.17|1981.94|1975.74|25
1653370990000|2022-05-24 05:43:10|1982.21|1976.01|1981.74|1975.54|1982.23|1976.03|1981.45|1975.25|27
1653371000000|2022-05-24 05:43:20|1981.79|1975.59|1981.63|1975.43|1982.02|1975.82|1981.63|1975.43|26
1653371010000|2022-05-24 05:43:30|1981.65|1975.45|1981.18|1974.98|1981.65|1975.45|1981.1|1974.9|35
1653371020000|2022-05-24 05:43:40|1981.1|1974.9|1981.15|1974.95|1981.4|1975.2|1981.1|1974.9|23
1653371030000|2022-05-24 05:43:50|1981.35|1975.15|1981.26|1975.06|1981.48|1975.28|1981.1|1974.9|19
1653371040000|2022-05-24 05:44:00|1981.27|1975.07|1981.45|1975.25|1981.5|1975.3|1981.2|1975|29
1653371050000|2022-05-24 05:44:10|1981.52|1975.32|1981.6|1975.4|1981.78|1975.58|1981.45|1975.25|23
1653371060000|2022-05-24 05:44:20|1981.62|1975.42|1981.8|1975.6|1981.84|1975.64|1981.55|1975.35|16
1653371070000|2022-05-24 05:44:30|1981.9|1975.7|1981.71|1975.51|1981.9|1975.7|1981.71|1975.51|20
1653371080000|2022-05-24 05:44:40|1981.7|1975.5|1981.85|1975.65|1981.89|1975.69|1981.63|1975.43|21
1653371090000|2022-05-24 05:44:50|1981.83|1975.63|1981.76|1975.56|1981.89|1975.69|1981.65|1975.45|28
1653371100000|2022-05-24 05:45:00|1981.79|1975.59|1981.8|1975.6|1981.89|1975.69|1981.64|1975.44|22
1653371110000|2022-05-24 05:45:10|1981.81|1975.61|1981.75|1975.55|1982.03|1975.83|1981.69|1975.49|22
1653371120000|2022-05-24 05:45:20|1981.7|1975.5|1981.91|1975.71|1981.91|1975.71|1981.69|1975.49|16
1653371130000|2022-05-24 05:45:30|1981.83|1975.63|1982.18|1975.98|1982.59|1976.39|1981.81|1975.61|23
1653371140000|2022-05-24 05:45:40|1982.36|1976.16|1982.16|1975.96|1982.36|1976.16|1982.09|1975.89|27
1653371150000|2022-05-24 05:45:50|1982.15|1975.95|1982.43|1976.23|1982.54|1976.34|1981.96|1975.76|34
1653371160000|2022-05-24 05:46:00|1982.48|1976.28|1981.96|1975.76|1982.55|1976.35|1981.96|1975.76|32
1653371170000|2022-05-24 05:46:10|1981.99|1975.79|1981.38|1975.18|1981.99|1975.79|1981.36|1975.16|28
1653371180000|2022-05-24 05:46:20|1981.37|1975.17|1981.47|1975.27|1981.67|1975.47|1981.36|1975.16|30
1653371190000|2022-05-24 05:46:30|1981.45|1975.25|1981.5|1975.3|1981.51|1975.31|1981.31|1975.11|26
1653371200000|2022-05-24 05:46:40|1981.46|1975.26|1981.58|1975.38|1981.77|1975.57|1981.46|1975.26|18
1653371210000|2022-05-24 05:46:50|1981.57|1975.37|1981.52|1975.32|1981.58|1975.38|1981.52|1975.32|15
1653371220000|2022-05-24 05:47:00|1981.57|1975.37|1981.61|1975.41|1981.72|1975.52|1981.52|1975.32|24
1653371230000|2022-05-24 05:47:10|1981.63|1975.43|1981.88|1975.68|1981.96|1975.76|1981.62|1975.42|21
1653371240000|2022-05-24 05:47:20|1981.89|1975.69|1982.29|1976.09|1982.43|1976.23|1981.88|1975.68|29
1653371250000|2022-05-24 05:47:30|1982.15|1975.95|1982.07|1975.87|1982.2|1976|1981.99|1975.79|30
1653371260000|2022-05-24 05:47:40|1982.06|1975.86|1981.88|1975.68|1982.19|1975.99|1981.88|1975.68|20
1653371270000|2022-05-24 05:47:50|1982.14|1975.94|1982.55|1976.35|1982.55|1976.35|1982.01|1975.81|8
1653371280000|2022-05-24 05:48:00|1982.36|1976.16|1983.04|1976.84|1983.09|1976.89|1982.36|1976.16|25
1653371290000|2022-05-24 05:48:10|1983.05|1976.85|1982.92|1976.72|1983.05|1976.85|1982.9|1976.7|28
1653371300000|2022-05-24 05:48:20|1982.93|1976.73|1982.95|1976.75|1983.03|1976.83|1982.93|1976.73|23
1653371310000|2022-05-24 05:48:30|1982.96|1976.76|1983.07|1976.87|1983.07|1976.87|1982.88|1976.68|10
1653371320000|2022-05-24 05:48:40|1983.09|1976.89|1983.07|1976.87|1983.09|1976.89|1983.07|1976.87|7
1653371330000|2022-05-24 05:48:50|1983.11|1976.91|1983.08|1976.88|1983.11|1976.91|1983.08|1976.88|7
1653371340000|2022-05-24 05:49:00|1982.95|1976.75|1983.13|1976.93|1983.15|1976.95|1982.82|1976.62|16
1653371350000|2022-05-24 05:49:10|1983.1|1976.9|1983.08|1976.88|1983.15|1976.95|1983.08|1976.88|13
1653371360000|2022-05-24 05:49:20|1983.11|1976.91|1983.13|1976.93|1983.15|1976.95|1983.08|1976.88|4
1653371380000|2022-05-24 05:49:40|1983.15|1976.95|1983.09|1976.89|1983.15|1976.95|1983.05|1976.85|9
1653371390000|2022-05-24 05:49:50|1983.4|1977.2|1983.58|1977.38|1983.69|1977.49|1982.89|1976.69|16
1653371400000|2022-05-24 05:50:00|1983.44|1977.24|1983.05|1976.85|1983.48|1977.28|1982.9|1976.7|30
1653371410000|2022-05-24 05:50:10|1983.08|1976.88|1983.15|1976.95|1983.28|1977.08|1982.94|1976.74|32
1653371420000|2022-05-24 05:50:20|1983.14|1976.94|1983.07|1976.87|1983.16|1976.96|1982.92|1976.72|24
1653371430000|2022-05-24 05:50:30|1982.88|1976.68|1982.95|1976.75|1983.11|1976.91|1982.87|1976.67|26
1653371440000|2022-05-24 05:50:40|1982.94|1976.74|1982.94|1976.74|1983.09|1976.89|1982.92|1976.72|20
1653371450000|2022-05-24 05:50:50|1982.89|1976.69|1982.54|1976.34|1983.02|1976.82|1982.4|1976.2|17
1653371460000|2022-05-24 05:51:00|1982.6|1976.4|1982.57|1976.37|1982.66|1976.46|1982.44|1976.24|18
1653371470000|2022-05-24 05:51:10|1982.54|1976.34|1983.04|1976.84|1983.15|1976.95|1982.54|1976.34|16
1653371480000|2022-05-24 05:51:20|1983.08|1976.88|1983.01|1976.81|1983.09|1976.89|1982.84|1976.64|23
1653371490000|2022-05-24 05:51:30|1982.96|1976.76|1983|1976.8|1983|1976.8|1982.89|1976.69|11
1653371500000|2022-05-24 05:51:40|1982.95|1976.75|1982.98|1976.78|1983.03|1976.83|1982.89|1976.69|20
1653371510000|2022-05-24 05:51:50|1982.99|1976.79|1983.01|1976.81|1983.06|1976.86|1982.92|1976.72|22
1653371520000|2022-05-24 05:52:00|1983.02|1976.82|1983.01|1976.81|1983.03|1976.83|1982.94|1976.74|23
1653371530000|2022-05-24 05:52:10|1983|1976.8|1982.85|1976.65|1983.04|1976.84|1982.85|1976.65|23
1653371540000|2022-05-24 05:52:20|1982.9|1976.7|1982.5|1976.3|1982.9|1976.7|1982.32|1976.12|21
1653371550000|2022-05-24 05:52:30|1982.49|1976.29|1982.55|1976.35|1982.63|1976.43|1982.45|1976.25|17
1653371560000|2022-05-24 05:52:40|1982.52|1976.32|1982.94|1976.74|1982.95|1976.75|1982.2|1976|28
1653371570000|2022-05-24 05:52:50|1982.81|1976.61|1982.88|1976.68|1982.98|1976.78|1982.77|1976.57|21
1653371580000|2022-05-24 05:53:00|1982.97|1976.77|1982.84|1976.64|1982.99|1976.79|1982.82|1976.62|24
1653371590000|2022-05-24 05:53:10|1982.85|1976.65|1982.91|1976.71|1983.49|1977.29|1982.73|1976.53|30
1653371600000|2022-05-24 05:53:20|1982.9|1976.7|1982.98|1976.78|1983.28|1977.08|1982.83|1976.63|23
1653371610000|2022-05-24 05:53:30|1982.93|1976.73|1982.96|1976.76|1983.06|1976.86|1982.82|1976.62|15
1653371620000|2022-05-24 05:53:40|1982.86|1976.66|1982.93|1976.73|1983.16|1976.96|1982.86|1976.66|12
1653371630000|2022-05-24 05:53:50|1982.96|1976.76|1983.31|1977.11|1983.33|1977.13|1982.93|1976.73|11
1653371640000|2022-05-24 05:54:00|1983.23|1977.03|1983.25|1977.05|1983.45|1977.25|1982.93|1976.73|24
1653371650000|2022-05-24 05:54:10|1983.3|1977.1|1983.35|1977.15|1983.35|1977.15|1982.95|1976.75|19
1653371660000|2022-05-24 05:54:20|1983.1|1976.9|1983.34|1977.14|1983.34|1977.14|1982.92|1976.72|11
1653371670000|2022-05-24 05:54:30|1983.01|1976.81|1983.12|1976.92|1983.15|1976.95|1982.73|1976.53|17
1653371680000|2022-05-24 05:54:40|1982.93|1976.73|1982.81|1976.61|1983.03|1976.83|1982.73|1976.53|6
1653371690000|2022-05-24 05:54:50|1983.02|1976.82|1983.13|1976.93|1983.55|1977.35|1982.73|1976.53|20
1653371700000|2022-05-24 05:55:00|1983.14|1976.94|1983.32|1977.12|1983.32|1977.12|1982.81|1976.61|6
1653371710000|2022-05-24 05:55:10|1983.65|1977.45|1984.02|1977.82|1984.02|1977.82|1982.73|1976.53|25
1653371720000|2022-05-24 05:55:20|1983.64|1977.44|1983.98|1977.78|1984.32|1978.12|1983.54|1977.34|19
1653371730000|2022-05-24 05:55:30|1984.28|1978.08|1984.02|1977.82|1984.61|1978.41|1983.98|1977.78|33
1653371740000|2022-05-24 05:55:40|1984.56|1978.36|1983.37|1977.17|1984.85|1978.65|1983.27|1977.07|32
1653371750000|2022-05-24 05:55:50|1983.36|1977.16|1983.61|1977.41|1983.67|1977.47|1983.33|1977.13|29
1653371760000|2022-05-24 05:56:00|1983.58|1977.38|1983.49|1977.29|1983.67|1977.47|1983.43|1977.23|29
1653371770000|2022-05-24 05:56:10|1983.56|1977.36|1983.44|1977.24|1983.64|1977.44|1983.37|1977.17|32
1653371780000|2022-05-24 05:56:20|1983.43|1977.23|1983.75|1977.55|1983.76|1977.56|1983.43|1977.23|18
1653371790000|2022-05-24 05:56:30|1983.79|1977.59|1983.67|1977.47|1983.86|1977.66|1983.38|1977.18|20
1653371800000|2022-05-24 05:56:40|1983.63|1977.43|1983.52|1977.32|1983.91|1977.71|1983.52|1977.32|8
1653371810000|2022-05-24 05:56:50|1983.63|1977.43|1983.87|1977.67|1983.87|1977.67|1983.51|1977.31|16
1653371820000|2022-05-24 05:57:00|1983.62|1977.42|1983.83|1977.63|1983.83|1977.63|1983.38|1977.18|23
1653371830000|2022-05-24 05:57:10|1983.84|1977.64|1983.73|1977.53|1983.86|1977.66|1983.51|1977.31|21
1653371840000|2022-05-24 05:57:20|1983.52|1977.32|1983.53|1977.33|1983.73|1977.53|1983.49|1977.29|18
1653371850000|2022-05-24 05:57:30|1983.49|1977.29|1983.4|1977.2|1983.68|1977.48|1983.24|1977.04|23
1653371860000|2022-05-24 05:57:40|1983.39|1977.19|1983.33|1977.13|1983.49|1977.29|1983.33|1977.13|25
1653371870000|2022-05-24 05:57:50|1983.34|1977.14|1983.38|1977.18|1983.39|1977.19|1983.23|1977.03|28
1653371880000|2022-05-24 05:58:00|1983.37|1977.17|1983.4|1977.2|1983.46|1977.26|1983.24|1977.04|23
1653371890000|2022-05-24 05:58:10|1983.38|1977.18|1983.34|1977.14|1983.39|1977.19|1983.23|1977.03|26
1653371900000|2022-05-24 05:58:20|1983.32|1977.12|1982.55|1976.35|1983.32|1977.12|1982.29|1976.09|31
1653371910000|2022-05-24 05:58:30|1982.59|1976.39|1982.27|1976.07|1982.6|1976.4|1982.27|1976.07|22
1653371920000|2022-05-24 05:58:40|1982.2|1976|1982|1975.8|1982.29|1976.09|1982|1975.8|15
1653371930000|2022-05-24 05:58:50|1982.05|1975.85|1982.18|1975.98|1982.18|1975.98|1981.96|1975.76|6
1653371940000|2022-05-24 05:59:00|1982.13|1975.93|1982.06|1975.86|1982.17|1975.97|1982.05|1975.85|15
1653371950000|2022-05-24 05:59:10|1982.04|1975.84|1982.22|1976.02|1982.22|1976.02|1982.04|1975.84|12
1653371960000|2022-05-24 05:59:20|1982.19|1975.99|1982.9|1976.7|1983.09|1976.89|1982.19|1975.99|20
1653371970000|2022-05-24 05:59:30|1982.86|1976.66|1983.25|1977.05|1983.25|1977.05|1982.72|1976.52|32
1653371980000|2022-05-24 05:59:40|1983.23|1977.03|1983.24|1977.04|1983.31|1977.11|1983.22|1977.02|23
1653371990000|2022-05-24 05:59:50|1983.19|1976.99|1983.32|1977.12|1983.6|1977.4|1983.1|1976.9|24
1653372000000|2022-05-24 06:00:00|1983.3|1977.1|1983.28|1977.08|1983.33|1977.13|1983.19|1976.99|20
1653372010000|2022-05-24 06:00:10|1983.27|1977.07|1983.29|1977.09|1983.38|1977.18|1983.16|1976.96|24
1653372020000|2022-05-24 06:00:20|1983.3|1977.1|1984.08|1977.88|1984.18|1977.98|1983.27|1977.07|25
1653372030000|2022-05-24 06:00:30|1984.17|1977.97|1984.09|1977.89|1984.17|1977.97|1984.07|1977.87|8
1653372040000|2022-05-24 06:00:40|1984.08|1977.88|1984.03|1977.83|1984.1|1977.9|1984.03|1977.83|7
1653372050000|2022-05-24 06:00:50|1984.1|1977.9|1984.64|1978.44|1984.71|1978.51|1983.98|1977.78|18
1653372060000|2022-05-24 06:01:00|1984.55|1978.35|1984.45|1978.25|1984.78|1978.58|1984.05|1977.85|35
1653372070000|2022-05-24 06:01:10|1984.46|1978.26|1984.61|1978.41|1984.61|1978.41|1984.39|1978.19|19
1653372080000|2022-05-24 06:01:20|1984.57|1978.37|1984.27|1978.07|1984.57|1978.37|1983.81|1977.61|34
1653372090000|2022-05-24 06:01:30|1984.41|1978.21|1983.46|1977.26|1984.87|1978.67|1983.26|1977.06|34
1653372100000|2022-05-24 06:01:40|1983.54|1977.34|1983.47|1977.27|1983.6|1977.4|1983.47|1977.27|12
1653372110000|2022-05-24 06:01:50|1983.44|1977.24|1983.6|1977.4|1983.73|1977.53|1983.44|1977.24|16
1653372120000|2022-05-24 06:02:00|1983.5|1977.3|1984.42|1978.22|1984.51|1978.31|1983.43|1977.23|30
1653372130000|2022-05-24 06:02:10|1984.45|1978.25|1985.6|1979.4|1985.65|1979.45|1984.43|1978.23|30
1653372140000|2022-05-24 06:02:20|1985.63|1979.43|1986.06|1979.86|1986.53|1980.33|1985.63|1979.43|29
1653372150000|2022-05-24 06:02:30|1986.08|1979.88|1986.4|1980.2|1986.4|1980.2|1986.04|1979.84|28
1653372160000|2022-05-24 06:02:40|1986.45|1980.25|1985.97|1979.77|1986.55|1980.35|1985.82|1979.62|19
1653372170000|2022-05-24 06:02:50|1986.04|1979.84|1986.22|1980.02|1986.22|1980.02|1986.01|1979.81|22
1653372180000|2022-05-24 06:03:00|1986.25|1980.05|1985.67|1979.47|1986.25|1980.05|1985.62|1979.42|24
1653372190000|2022-05-24 06:03:10|1985.65|1979.45|1985.86|1979.66|1985.96|1979.76|1985.46|1979.26|23
1653372200000|2022-05-24 06:03:20|1985.87|1979.67|1985.86|1979.66|1985.91|1979.71|1985.77|1979.57|23
1653372210000|2022-05-24 06:03:30|1985.85|1979.65|1985.83|1979.63|1985.93|1979.73|1985.75|1979.55|22
1653372220000|2022-05-24 06:03:40|1985.82|1979.62|1985.83|1979.63|1985.88|1979.68|1985.78|1979.58|23
1653372230000|2022-05-24 06:03:50|1985.82|1979.62|1986.39|1980.19|1986.49|1980.29|1985.81|1979.61|22
1653372240000|2022-05-24 06:04:00|1986.41|1980.21|1986.73|1980.53|1987|1980.8|1986.41|1980.21|24
1653372250000|2022-05-24 06:04:10|1986.72|1980.52|1986.7|1980.5|1986.9|1980.7|1986.63|1980.43|19
1653372260000|2022-05-24 06:04:20|1986.79|1980.59|1987.91|1981.71|1987.91|1981.71|1986.68|1980.48|26
1653372270000|2022-05-24 06:04:30|1987.82|1981.62|1988.07|1981.87|1988.19|1981.99|1987.75|1981.55|28
1653372280000|2022-05-24 06:04:40|1988.04|1981.84|1987.87|1981.67|1988.09|1981.89|1987.73|1981.53|25
1653372290000|2022-05-24 06:04:50|1987.88|1981.68|1988|1981.8|1988.1|1981.9|1987.74|1981.54|30
1653372300000|2022-05-24 06:05:00|1988.01|1981.81|1987.99|1981.79|1988.09|1981.89|1987.84|1981.64|28
1653372310000|2022-05-24 06:05:10|1987.98|1981.78|1988.01|1981.81|1988.05|1981.85|1987.98|1981.78|10
1653372320000|2022-05-24 06:05:20|1988.04|1981.84|1988.07|1981.87|1988.1|1981.9|1988.03|1981.83|20
1653372330000|2022-05-24 06:05:30|1988.2|1982|1988.17|1981.97|1988.26|1982.06|1988.15|1981.95|17
1653372340000|2022-05-24 06:05:40|1988.16|1981.96|1988.23|1982.03|1988.33|1982.13|1988.01|1981.81|14
1653372350000|2022-05-24 06:05:50|1988.24|1982.04|1987.82|1981.62|1988.5|1982.3|1987.77|1981.57|25
1653372360000|2022-05-24 06:06:00|1987.83|1981.63|1988.12|1981.92|1988.33|1982.13|1987.77|1981.57|20
1653372370000|2022-05-24 06:06:10|1988.2|1982|1988.15|1981.95|1988.37|1982.17|1987.91|1981.71|26
1653372380000|2022-05-24 06:06:20|1987.86|1981.66|1987.07|1980.87|1988.08|1981.88|1987|1980.8|32
1653372390000|2022-05-24 06:06:30|1986.99|1980.79|1987.1|1980.9|1987.27|1981.07|1986.99|1980.79|30
1653372400000|2022-05-24 06:06:40|1987.11|1980.91|1986.96|1980.76|1987.13|1980.93|1986.91|1980.71|32
1653372410000|2022-05-24 06:06:50|1986.98|1980.78|1986.25|1980.05|1987.06|1980.86|1986.25|1980.05|21
1653372420000|2022-05-24 06:07:00|1986.44|1980.24|1986.43|1980.23|1986.51|1980.31|1986.39|1980.19|16
1653372430000|2022-05-24 06:07:10|1986.44|1980.24|1986.46|1980.26|1986.51|1980.31|1986.43|1980.23|16
1653372440000|2022-05-24 06:07:20|1986.38|1980.18|1986.24|1980.04|1986.49|1980.29|1986.17|1979.97|16
1653372450000|2022-05-24 06:07:30|1986.18|1979.98|1985.99|1979.79|1986.28|1980.08|1985.99|1979.79|13
1653372460000|2022-05-24 06:07:40|1985.97|1979.77|1985.65|1979.45|1985.97|1979.77|1985.39|1979.19|26
1653372470000|2022-05-24 06:07:50|1985.68|1979.48|1985.63|1979.43|1985.8|1979.6|1985.58|1979.38|16
1653372480000|2022-05-24 06:08:00|1985.62|1979.42|1986.34|1980.14|1986.34|1980.14|1985.45|1979.25|27
1653372490000|2022-05-24 06:08:10|1986.29|1980.09|1986.18|1979.98|1986.36|1980.16|1986.06|1979.86|22
1653372500000|2022-05-24 06:08:20|1986.19|1979.99|1985.54|1979.34|1986.19|1979.99|1985.54|1979.34|14
1653372510000|2022-05-24 06:08:30|1985.55|1979.35|1985.35|1979.15|1985.56|1979.36|1985.11|1978.91|22
1653372520000|2022-05-24 06:08:40|1985.34|1979.14|1986.74|1980.54|1986.88|1980.68|1985.34|1979.14|25
1653372530000|2022-05-24 06:08:50|1986.81|1980.61|1986.8|1980.6|1986.88|1980.68|1986.55|1980.35|24
1653372540000|2022-05-24 06:09:00|1986.73|1980.53|1986.7|1980.5|1986.8|1980.6|1986.57|1980.37|23
1653372550000|2022-05-24 06:09:10|1986.54|1980.34|1986.35|1980.15|1986.56|1980.36|1986.28|1980.08|23
1653372560000|2022-05-24 06:09:20|1986.36|1980.16|1986.75|1980.55|1986.76|1980.56|1986.14|1979.94|29
1653372570000|2022-05-24 06:09:30|1986.76|1980.56|1986.77|1980.57|1986.77|1980.57|1986.61|1980.41|21
1653372580000|2022-05-24 06:09:40|1986.74|1980.54|1986.76|1980.56|1986.84|1980.64|1986.72|1980.52|18
1653372590000|2022-05-24 06:09:50|1986.8|1980.6|1986.74|1980.54|1986.81|1980.61|1986.74|1980.54|8
1653372600000|2022-05-24 06:10:00|1986.76|1980.56|1986.94|1980.74|1986.94|1980.74|1986.61|1980.41|24
1653372610000|2022-05-24 06:10:10|1987.02|1980.82|1986.71|1980.51|1987.02|1980.82|1986.65|1980.45|28
1653372620000|2022-05-24 06:10:20|1986.72|1980.52|1986.68|1980.48|1986.72|1980.52|1986.6|1980.4|27
1653372630000|2022-05-24 06:10:30|1986.71|1980.51|1986.86|1980.66|1986.92|1980.72|1986.71|1980.51|23
1653372640000|2022-05-24 06:10:40|1986.84|1980.64|1986.62|1980.42|1986.89|1980.69|1986.3|1980.1|23
1653372650000|2022-05-24 06:10:50|1986.7|1980.5|1986.73|1980.53|1986.8|1980.6|1986.69|1980.49|12
1653372660000|2022-05-24 06:11:00|1986.79|1980.59|1986.59|1980.39|1986.79|1980.59|1986.53|1980.33|13
1653372670000|2022-05-24 06:11:10|1986.61|1980.41|1986.47|1980.27|1986.68|1980.48|1986.34|1980.14|18
1653372680000|2022-05-24 06:11:20|1986.39|1980.19|1986.5|1980.3|1986.66|1980.46|1986.39|1980.19|28
1653372690000|2022-05-24 06:11:30|1986.51|1980.31|1986.24|1980.04|1986.67|1980.47|1985.85|1979.65|30
1653372700000|2022-05-24 06:11:40|1986.3|1980.1|1985.6|1979.4|1986.3|1980.1|1985.4|1979.2|22
1653372710000|2022-05-24 06:11:50|1985.59|1979.39|1985.47|1979.27|1985.64|1979.44|1985.43|1979.23|19
1653372720000|2022-05-24 06:12:00|1985.48|1979.28|1985.72|1979.52|1986.52|1980.32|1985.42|1979.22|29
1653372730000|2022-05-24 06:12:10|1985.69|1979.49|1985.67|1979.47|1985.74|1979.54|1985.51|1979.31|23
1653372740000|2022-05-24 06:12:20|1985.74|1979.54|1985.71|1979.51|1985.78|1979.58|1985.48|1979.28|24
1653372750000|2022-05-24 06:12:30|1985.64|1979.44|1985.28|1979.08|1985.75|1979.55|1985.28|1979.08|13
1653372760000|2022-05-24 06:12:40|1985.27|1979.07|1985.15|1978.95|1985.27|1979.07|1985.11|1978.91|7
1653372770000|2022-05-24 06:12:50|1985.14|1978.94|1985.46|1979.26|1985.49|1979.29|1985.13|1978.93|11
1653372780000|2022-05-24 06:13:00|1985.48|1979.28|1985.38|1979.18|1985.48|1979.28|1985.19|1978.99|24
1653372790000|2022-05-24 06:13:10|1985.32|1979.12|1985.1|1978.9|1985.32|1979.12|1985.07|1978.87|12
1653372800000|2022-05-24 06:13:20|1985.12|1978.92|1985.49|1979.29|1985.59|1979.39|1985.1|1978.9|23
1653372810000|2022-05-24 06:13:30|1985.41|1979.21|1985.48|1979.28|1985.57|1979.37|1985.35|1979.15|22
1653372820000|2022-05-24 06:13:40|1985.47|1979.27|1985.71|1979.51|1985.73|1979.53|1985.33|1979.13|17
1653372830000|2022-05-24 06:13:50|1985.64|1979.44|1985.54|1979.34|1985.67|1979.47|1985.45|1979.25|22
1653372840000|2022-05-24 06:14:00|1985.55|1979.35|1985.49|1979.29|1985.59|1979.39|1985.34|1979.14|28
1653372850000|2022-05-24 06:14:10|1985.51|1979.31|1985.33|1979.13|1985.55|1979.35|1985.22|1979.02|16
1653372860000|2022-05-24 06:14:20|1985.35|1979.15|1985.4|1979.2|1985.48|1979.28|1985.32|1979.12|24
1653372870000|2022-05-24 06:14:30|1985.41|1979.21|1986.04|1979.84|1986.05|1979.85|1985.38|1979.18|27
1653372880000|2022-05-24 06:14:40|1985.96|1979.76|1985.51|1979.31|1986.05|1979.85|1985.47|1979.27|30
1653372890000|2022-05-24 06:14:50|1985.46|1979.26|1985.51|1979.31|1985.53|1979.33|1985.44|1979.24|22
1653372900000|2022-05-24 06:15:00|1985.49|1979.29|1985.59|1979.39|1986.07|1979.87|1985.49|1979.29|22
1653372910000|2022-05-24 06:15:10|1985.56|1979.36|1985.63|1979.43|1985.93|1979.73|1985.53|1979.33|27
1653372920000|2022-05-24 06:15:20|1985.67|1979.47|1985.71|1979.51|1985.77|1979.57|1985.55|1979.35|24
1653372930000|2022-05-24 06:15:30|1985.7|1979.5|1985.75|1979.55|1985.75|1979.55|1985.65|1979.45|17
1653372940000|2022-05-24 06:15:40|1985.76|1979.56|1985.83|1979.63|1985.88|1979.68|1985.64|1979.44|26
1653372950000|2022-05-24 06:15:50|1985.86|1979.66|1986.53|1980.33|1986.54|1980.34|1985.81|1979.61|21
1653372960000|2022-05-24 06:16:00|1986.52|1980.32|1986.22|1980.02|1986.66|1980.46|1986.18|1979.98|26
1653372970000|2022-05-24 06:16:10|1986.18|1979.98|1986.86|1980.66|1986.86|1980.66|1986.18|1979.98|29
1653372980000|2022-05-24 06:16:20|1986.63|1980.43|1986.74|1980.54|1986.88|1980.68|1986.63|1980.43|18
1653372990000|2022-05-24 06:16:30|1986.73|1980.53|1987.14|1980.94|1987.24|1981.04|1986.56|1980.36|21
1653373000000|2022-05-24 06:16:40|1987.22|1981.02|1986.8|1980.6|1987.4|1981.2|1986.75|1980.55|20
1653373010000|2022-05-24 06:16:50|1986.81|1980.61|1986.83|1980.63|1987.18|1980.98|1986.77|1980.57|16
1653373020000|2022-05-24 06:17:00|1986.87|1980.67|1986.35|1980.15|1987.03|1980.83|1986.29|1980.09|30
1653373030000|2022-05-24 06:17:10|1986.44|1980.24|1986.43|1980.23|1986.48|1980.28|1986.29|1980.09|19
1653373040000|2022-05-24 06:17:20|1986.31|1980.11|1986.37|1980.17|1986.46|1980.26|1986.23|1980.03|26
1653373050000|2022-05-24 06:17:30|1986.36|1980.16|1986.27|1980.07|1986.42|1980.22|1985.78|1979.58|30
1653373060000|2022-05-24 06:17:40|1986.22|1980.02|1986.26|1980.06|1986.27|1980.07|1986.19|1979.99|19
1653373070000|2022-05-24 06:17:50|1986.24|1980.04|1986.21|1980.01|1986.29|1980.09|1986.16|1979.96|21
1653373080000|2022-05-24 06:18:00|1986.2|1980|1986.29|1980.09|1986.52|1980.32|1986.2|1980|26
1653373090000|2022-05-24 06:18:10|1986.28|1980.08|1986.3|1980.1|1986.39|1980.19|1986.27|1980.07|19
1653373100000|2022-05-24 06:18:20|1986.31|1980.11|1986.36|1980.16|1986.39|1980.19|1986.25|1980.05|24
1653373110000|2022-05-24 06:18:30|1986.38|1980.18|1986.41|1980.21|1986.41|1980.21|1986.22|1980.02|21
1653373120000|2022-05-24 06:18:40|1986.4|1980.2|1986.08|1979.88|1986.4|1980.2|1986.04|1979.84|21
1653373130000|2022-05-24 06:18:50|1986.11|1979.91|1986.13|1979.93|1986.14|1979.94|1986.1|1979.9|21
1653373140000|2022-05-24 06:19:00|1986.14|1979.94|1986.2|1980|1986.26|1980.06|1986.05|1979.85|24
1653373150000|2022-05-24 06:19:10|1986.21|1980.01|1986.12|1979.92|1986.24|1980.04|1986.05|1979.85|19
1653373160000|2022-05-24 06:19:20|1986.11|1979.91|1986.3|1980.1|1986.32|1980.12|1986.08|1979.88|23
1653373170000|2022-05-24 06:19:30|1986.29|1980.09|1986.13|1979.93|1986.29|1980.09|1986.13|1979.93|25
1653373180000|2022-05-24 06:19:40|1986.15|1979.95|1986.08|1979.88|1986.15|1979.95|1985.98|1979.78|20
1653373190000|2022-05-24 06:19:50|1986.15|1979.95|1985.92|1979.72|1986.2|1980|1985.88|1979.68|28
1653373200000|2022-05-24 06:20:00|1985.94|1979.74|1985.83|1979.63|1985.94|1979.74|1985.77|1979.57|21
1653373210000|2022-05-24 06:20:10|1985.8|1979.6|1985.83|1979.63|1985.88|1979.68|1985.8|1979.6|17
1653373220000|2022-05-24 06:20:20|1985.81|1979.61|1985.56|1979.36|1985.92|1979.72|1985.51|1979.31|27
1653373230000|2022-05-24 06:20:30|1985.6|1979.4|1985.59|1979.39|1985.77|1979.57|1985.53|1979.33|29
1653373240000|2022-05-24 06:20:40|1985.62|1979.42|1985.71|1979.51|1985.85|1979.65|1985.57|1979.37|25
1653373250000|2022-05-24 06:20:50|1985.73|1979.53|1985.73|1979.53|1985.8|1979.6|1985.62|1979.42|25
1653373260000|2022-05-24 06:21:00|1985.76|1979.56|1985.48|1979.28|1985.93|1979.73|1985.32|1979.12|26
1653373270000|2022-05-24 06:21:10|1985.42|1979.22|1985.51|1979.31|1985.64|1979.44|1985.38|1979.18|14
1653373280000|2022-05-24 06:21:20|1985.58|1979.38|1985.48|1979.28|1985.6|1979.4|1985.48|1979.28|19
1653373290000|2022-05-24 06:21:30|1985.61|1979.41|1986.29|1980.09|1986.29|1980.09|1985.51|1979.31|29
1653373300000|2022-05-24 06:21:40|1986.27|1980.07|1986.27|1980.07|1986.29|1980.09|1986|1979.8|13
1653373310000|2022-05-24 06:21:50|1986.13|1979.93|1986.21|1980.01|1986.29|1980.09|1985.99|1979.79|12
1653373320000|2022-05-24 06:22:00|1986.2|1980|1986.76|1980.56|1986.76|1980.56|1986.19|1979.99|14
1653373330000|2022-05-24 06:22:10|1986.78|1980.58|1986.45|1980.25|1986.78|1980.58|1986.42|1980.22|21
1653373340000|2022-05-24 06:22:20|1986.71|1980.51|1987.28|1981.08|1987.36|1981.16|1986.71|1980.51|25
1653373350000|2022-05-24 06:22:30|1987.29|1981.09|1987.72|1981.52|1987.79|1981.59|1987.29|1981.09|19
1653373360000|2022-05-24 06:22:40|1987.65|1981.45|1987.61|1981.41|1987.77|1981.57|1987.44|1981.24|11
1653373370000|2022-05-24 06:22:50|1987.6|1981.4|1987.71|1981.51|1987.71|1981.51|1987.57|1981.37|8
1653373380000|2022-05-24 06:23:00|1987.69|1981.49|1987.65|1981.45|1987.7|1981.5|1987.43|1981.23|15
1653373390000|2022-05-24 06:23:10|1987.66|1981.46|1988.12|1981.92|1988.45|1982.25|1987.66|1981.46|12
1653373400000|2022-05-24 06:23:20|1988.07|1981.87|1986.63|1980.43|1988.2|1982|1986.63|1980.43|35
1653373410000|2022-05-24 06:23:30|1986.64|1980.44|1986.54|1980.34|1986.64|1980.44|1986.46|1980.26|27
1653373420000|2022-05-24 06:23:40|1986.56|1980.36|1986.54|1980.34|1986.65|1980.45|1986.48|1980.28|29
1653373430000|2022-05-24 06:23:50|1986.64|1980.44|1986.56|1980.36|1986.68|1980.48|1986.54|1980.34|21
1653373440000|2022-05-24 06:24:00|1986.62|1980.42|1986.6|1980.4|1986.65|1980.45|1986.57|1980.37|23
1653373450000|2022-05-24 06:24:10|1986.74|1980.54|1986.72|1980.52|1987.04|1980.84|1986.72|1980.52|24
1653373460000|2022-05-24 06:24:20|1986.67|1980.47|1986.94|1980.74|1986.94|1980.74|1986.63|1980.43|16
1653373470000|2022-05-24 06:24:30|1986.93|1980.73|1987.02|1980.82|1987.04|1980.84|1986.74|1980.54|28
1653373480000|2022-05-24 06:24:40|1987.04|1980.84|1986.98|1980.78|1987.04|1980.84|1986.85|1980.65|17
1653373490000|2022-05-24 06:24:50|1986.83|1980.63|1986.69|1980.49|1986.95|1980.75|1986.59|1980.39|19
1653373500000|2022-05-24 06:25:00|1986.72|1980.52|1986.75|1980.55|1986.8|1980.6|1986.72|1980.52|22
1653373510000|2022-05-24 06:25:10|1986.69|1980.49|1986.74|1980.54|1986.77|1980.57|1986.69|1980.49|20
1653373520000|2022-05-24 06:25:20|1986.76|1980.56|1986.82|1980.62|1986.82|1980.62|1986.73|1980.53|23
1653373530000|2022-05-24 06:25:30|1986.81|1980.61|1986.78|1980.58|1986.91|1980.71|1986.78|1980.58|22
1653373540000|2022-05-24 06:25:40|1986.8|1980.6|1986.49|1980.29|1986.89|1980.69|1986.46|1980.26|26
1653373550000|2022-05-24 06:25:50|1986.48|1980.28|1986.51|1980.31|1986.53|1980.33|1986.48|1980.28|18
1653373560000|2022-05-24 06:26:00|1986.5|1980.3|1986.69|1980.49|1986.69|1980.49|1986.47|1980.27|30
1653373570000|2022-05-24 06:26:10|1986.68|1980.48|1986.56|1980.36|1986.68|1980.48|1986.53|1980.33|17
1653373580000|2022-05-24 06:26:20|1986.21|1980.01|1986.23|1980.03|1986.31|1980.11|1986.19|1979.99|25
1653373590000|2022-05-24 06:26:30|1986.25|1980.05|1986.27|1980.07|1986.54|1980.34|1986.22|1980.02|17
1653373600000|2022-05-24 06:26:40|1986.22|1980.02|1986.67|1980.47|1986.76|1980.56|1986.19|1979.99|24
1653373610000|2022-05-24 06:26:50|1986.66|1980.46|1986.61|1980.41|1986.67|1980.47|1986.61|1980.41|5
1653373620000|2022-05-24 06:27:00|1986.6|1980.4|1986.57|1980.37|1986.62|1980.42|1986.53|1980.33|20
1653373630000|2022-05-24 06:27:10|1986.53|1980.33|1986.6|1980.4|1986.61|1980.41|1986.5|1980.3|17
1653373640000|2022-05-24 06:27:20|1986.57|1980.37|1986.37|1980.17|1986.6|1980.4|1986.35|1980.15|20
1653373650000|2022-05-24 06:27:30|1986.46|1980.26|1986.37|1980.17|1986.48|1980.28|1986.34|1980.14|21
1653373660000|2022-05-24 06:27:40|1986.38|1980.18|1986.38|1980.18|1986.5|1980.3|1986.28|1980.08|26
1653373670000|2022-05-24 06:27:50|1986.42|1980.22|1986.35|1980.15|1986.43|1980.23|1986.23|1980.03|11
1653373680000|2022-05-24 06:28:00|1986.27|1980.07|1986.51|1980.31|1986.55|1980.35|1986.27|1980.07|20
1653373690000|2022-05-24 06:28:10|1986.54|1980.34|1986.41|1980.21|1986.54|1980.34|1986.28|1980.08|29
1653373700000|2022-05-24 06:28:20|1986.42|1980.22|1986.37|1980.17|1986.43|1980.23|1986.3|1980.1|21
1653373710000|2022-05-24 06:28:30|1986.41|1980.21|1985.78|1979.58|1986.43|1980.23|1985.78|1979.58|17
1653373720000|2022-05-24 06:28:40|1985.79|1979.59|1985.91|1979.71|1986.05|1979.85|1985.66|1979.46|20
1653373730000|2022-05-24 06:28:50|1985.78|1979.58|1986|1979.8|1986.08|1979.88|1985.76|1979.56|27
1653373740000|2022-05-24 06:29:00|1985.9|1979.7|1985.84|1979.64|1986.07|1979.87|1985.61|1979.41|22
1653373750000|2022-05-24 06:29:10|1985.85|1979.65|1985.69|1979.49|1985.87|1979.67|1985.68|1979.48|20
1653373760000|2022-05-24 06:29:20|1985.68|1979.48|1985.74|1979.54|1986.11|1979.91|1985.53|1979.33|30
1653373770000|2022-05-24 06:29:30|1985.73|1979.53|1985.47|1979.27|1985.75|1979.55|1985.33|1979.13|32
1653373780000|2022-05-24 06:29:40|1985.45|1979.25|1985.51|1979.31|1985.56|1979.36|1985.42|1979.22|22
1653373790000|2022-05-24 06:29:50|1985.53|1979.33|1985.47|1979.27|1985.55|1979.35|1985.43|1979.23|20
1653373800000|2022-05-24 06:30:00|1985.46|1979.26|1985.68|1979.48|1985.82|1979.62|1984.98|1978.78|30
1653373810000|2022-05-24 06:30:10|1985.69|1979.49|1985.68|1979.48|1985.71|1979.51|1985.62|1979.42|19
1653373820000|2022-05-24 06:30:20|1985.69|1979.49|1985.66|1979.46|1985.7|1979.5|1985.65|1979.45|20
1653373830000|2022-05-24 06:30:30|1985.65|1979.45|1985.57|1979.37|1985.8|1979.6|1985.57|1979.37|16
1653373840000|2022-05-24 06:30:40|1985.55|1979.35|1985.47|1979.27|1985.65|1979.45|1985.32|1979.12|24
1653373850000|2022-05-24 06:30:50|1985.46|1979.26|1985.3|1979.1|1985.48|1979.28|1985.29|1979.09|17
1653373860000|2022-05-24 06:31:00|1985.31|1979.11|1985.3|1979.1|1985.43|1979.23|1985.27|1979.07|10
1653373870000|2022-05-24 06:31:10|1985.18|1978.98|1984.98|1978.78|1985.25|1979.05|1984.88|1978.68|30
1653373880000|2022-05-24 06:31:20|1984.97|1978.77|1984.48|1978.28|1984.99|1978.79|1984.35|1978.15|21
1653373890000|2022-05-24 06:31:30|1984.44|1978.24|1984.45|1978.25|1984.47|1978.27|1984.35|1978.15|19
1653373900000|2022-05-24 06:31:40|1984.46|1978.26|1984.38|1978.18|1984.47|1978.27|1984.35|1978.15|17
1653373910000|2022-05-24 06:31:50|1984.4|1978.2|1984.47|1978.27|1984.51|1978.31|1984.4|1978.2|11
1653373920000|2022-05-24 06:32:00|1984.46|1978.26|1984.6|1978.4|1984.62|1978.42|1984.44|1978.24|13
1653373930000|2022-05-24 06:32:10|1984.59|1978.39|1984.54|1978.34|1984.6|1978.4|1984.44|1978.24|16
1653373940000|2022-05-24 06:32:20|1984.49|1978.29|1985.03|1978.83|1985.03|1978.83|1984.47|1978.27|12
1653373950000|2022-05-24 06:32:30|1985.02|1978.82|1985|1978.8|1985.12|1978.92|1985|1978.8|11
1653373960000|2022-05-24 06:32:40|1984.99|1978.79|1985.03|1978.83|1985.12|1978.92|1984.92|1978.72|12
1653373970000|2022-05-24 06:32:50|1984.94|1978.74|1984.96|1978.76|1985.03|1978.83|1984.94|1978.74|12
1653373980000|2022-05-24 06:33:00|1984.98|1978.78|1984.99|1978.79|1985.05|1978.85|1984.96|1978.76|7
1653373990000|2022-05-24 06:33:10|1984.97|1978.77|1984.98|1978.78|1985.05|1978.85|1984.97|1978.77|10
1653374000000|2022-05-24 06:33:20|1984.79|1978.59|1984.6|1978.4|1984.82|1978.62|1984.58|1978.38|14
1653374010000|2022-05-24 06:33:30|1984.64|1978.44|1984.52|1978.32|1984.73|1978.53|1984.52|1978.32|18
1653374020000|2022-05-24 06:33:40|1984.54|1978.34|1984.51|1978.31|1984.57|1978.37|1984.5|1978.3|18
1653374030000|2022-05-24 06:33:50|1984.52|1978.32|1984.68|1978.48|1984.7|1978.5|1984.52|1978.32|20
1653374040000|2022-05-24 06:34:00|1984.69|1978.49|1984.64|1978.44|1984.72|1978.52|1984.61|1978.41|18
1653374050000|2022-05-24 06:34:10|1984.63|1978.43|1984.61|1978.41|1984.63|1978.43|1984.54|1978.34|21
1653374060000|2022-05-24 06:34:20|1984.6|1978.4|1984.09|1977.89|1984.63|1978.43|1984.09|1977.89|29
1653374070000|2022-05-24 06:34:30|1984.08|1977.88|1984.22|1978.02|1984.28|1978.08|1984.07|1977.87|29
1653374080000|2022-05-24 06:34:40|1984.25|1978.05|1984.21|1978.01|1984.25|1978.05|1984.1|1977.9|14
1653374090000|2022-05-24 06:34:50|1984.2|1978|1985.19|1978.99|1985.22|1979.02|1984.19|1977.99|22
1653374100000|2022-05-24 06:35:00|1985.24|1979.04|1985.52|1979.32|1985.62|1979.42|1985.24|1979.04|21
1653374110000|2022-05-24 06:35:10|1985.51|1979.31|1985.48|1979.28|1985.59|1979.39|1985.44|1979.24|20
1653374120000|2022-05-24 06:35:20|1985.5|1979.3|1985.59|1979.39|1985.77|1979.57|1985.49|1979.29|13
1653374130000|2022-05-24 06:35:30|1985.6|1979.4|1985.74|1979.54|1985.78|1979.58|1985.53|1979.33|13
1653374140000|2022-05-24 06:35:40|1985.71|1979.51|1986.63|1980.43|1986.63|1980.43|1985.7|1979.5|26
1653374150000|2022-05-24 06:35:50|1986.56|1980.36|1986.63|1980.43|1986.63|1980.43|1986.23|1980.03|21
1653374160000|2022-05-24 06:36:00|1986.55|1980.35|1983.46|1977.26|1986.66|1980.46|1983.46|1977.26|34
1653374170000|2022-05-24 06:36:10|1983.84|1977.64|1985.68|1979.48|1986|1979.8|1983.84|1977.64|34
1653374180000|2022-05-24 06:36:20|1985.63|1979.43|1985.56|1979.36|1985.63|1979.43|1985.4|1979.2|33
1653374190000|2022-05-24 06:36:30|1985.55|1979.35|1985.4|1979.2|1985.58|1979.38|1985.33|1979.13|23
1653374200000|2022-05-24 06:36:40|1985.35|1979.15|1985.44|1979.24|1985.57|1979.37|1985|1978.8|26
1653374210000|2022-05-24 06:36:50|1985.45|1979.25|1984.46|1978.26|1985.52|1979.32|1984.37|1978.17|31
1653374220000|2022-05-24 06:37:00|1984.45|1978.25|1984.24|1978.04|1984.98|1978.78|1984.13|1977.93|34
1653374230000|2022-05-24 06:37:10|1984.26|1978.06|1984.26|1978.06|1984.63|1978.43|1984.26|1978.06|27
1653374240000|2022-05-24 06:37:20|1984.27|1978.07|1983.94|1977.74|1984.43|1978.23|1983.76|1977.56|34
1653374250000|2022-05-24 06:37:30|1983.89|1977.69|1983.96|1977.76|1984.12|1977.92|1983.75|1977.55|33
1653374260000|2022-05-24 06:37:40|1983.91|1977.71|1983.12|1976.92|1983.91|1977.71|1983.05|1976.85|37
1653374270000|2022-05-24 06:37:50|1983.18|1976.98|1982.72|1976.52|1983.22|1977.02|1982.6|1976.4|34
1653374280000|2022-05-24 06:38:00|1982.7|1976.5|1980.95|1974.75|1982.7|1976.5|1980.95|1974.75|33
1653374290000|2022-05-24 06:38:10|1980.83|1974.63|1979.47|1973.27|1980.99|1974.79|1979.27|1973.07|36
1653374300000|2022-05-24 06:38:20|1979.43|1973.23|1979.79|1973.59|1979.9|1973.7|1979.32|1973.12|34
1653374310000|2022-05-24 06:38:30|1979.8|1973.6|1979.69|1973.49|1980.01|1973.81|1979.47|1973.27|29
1653374320000|2022-05-24 06:38:40|1979.67|1973.47|1979.68|1973.48|1979.8|1973.6|1979.38|1973.18|24
1653374330000|2022-05-24 06:38:50|1979.66|1973.46|1979.59|1973.39|1979.81|1973.61|1979.57|1973.37|19
1653374340000|2022-05-24 06:39:00|1979.67|1973.47|1979.93|1973.73|1979.93|1973.73|1979.62|1973.42|33
1653374350000|2022-05-24 06:39:10|1980.01|1973.81|1979.8|1973.6|1980.55|1974.35|1979.8|1973.6|32
1653374360000|2022-05-24 06:39:20|1979.88|1973.68|1980|1973.8|1980.01|1973.81|1979.82|1973.62|24
1653374370000|2022-05-24 06:39:30|1979.9|1973.7|1980.32|1974.12|1980.39|1974.19|1979.87|1973.67|25
1653374380000|2022-05-24 06:39:40|1980.27|1974.07|1980.16|1973.96|1980.39|1974.19|1980.13|1973.93|32
1653374390000|2022-05-24 06:39:50|1980.15|1973.95|1980.52|1974.32|1980.54|1974.34|1980.15|1973.95|31
1653374400000|2022-05-24 06:40:00|1980.55|1974.35|1980.33|1974.13|1980.66|1974.46|1980.33|1974.13|29
1653374410000|2022-05-24 06:40:10|1980.31|1974.11|1979.87|1973.67|1980.39|1974.19|1979.87|1973.67|26
1653374420000|2022-05-24 06:40:20|1979.83|1973.63|1979.56|1973.36|1979.83|1973.63|1979.53|1973.33|24
1653374430000|2022-05-24 06:40:30|1979.53|1973.33|1979.55|1973.35|1979.61|1973.41|1979.53|1973.33|9
1653374440000|2022-05-24 06:40:40|1979.56|1973.36|1979.59|1973.39|1979.9|1973.7|1979.56|1973.36|19
1653374450000|2022-05-24 06:40:50|1979.62|1973.42|1980.02|1973.82|1980.13|1973.93|1979.62|1973.42|15
1653374460000|2022-05-24 06:41:00|1980.03|1973.83|1980.26|1974.06|1980.3|1974.1|1979.85|1973.65|24
1653374470000|2022-05-24 06:41:10|1979.86|1973.66|1979.7|1973.5|1979.9|1973.7|1979.58|1973.38|30
1653374480000|2022-05-24 06:41:20|1979.76|1973.56|1980.01|1973.81|1980.14|1973.94|1979.67|1973.47|28
1653374490000|2022-05-24 06:41:30|1979.93|1973.73|1979.89|1973.69|1980.17|1973.97|1979.78|1973.58|26
1653374500000|2022-05-24 06:41:40|1979.92|1973.72|1980.19|1973.99|1980.3|1974.1|1979.92|1973.72|25
1653374510000|2022-05-24 06:41:50|1980.16|1973.96|1980.28|1974.08|1980.3|1974.1|1980.02|1973.82|21
1653374520000|2022-05-24 06:42:00|1980.14|1973.94|1980.11|1973.91|1980.28|1974.08|1980.08|1973.88|14
1653374530000|2022-05-24 06:42:10|1980.08|1973.88|1980.11|1973.91|1980.27|1974.07|1979.73|1973.53|27
1653374540000|2022-05-24 06:42:20|1980.01|1973.81|1980.03|1973.83|1980.18|1973.98|1980.01|1973.81|20
1653374550000|2022-05-24 06:42:30|1980.04|1973.84|1980.05|1973.85|1980.08|1973.88|1979.91|1973.71|26
1653374560000|2022-05-24 06:42:40|1979.99|1973.79|1980.08|1973.88|1980.09|1973.89|1979.97|1973.77|9
1653374570000|2022-05-24 06:42:50|1980.09|1973.89|1980.2|1974|1980.27|1974.07|1979.88|1973.68|11
1653374580000|2022-05-24 06:43:00|1980.21|1974.01|1980.28|1974.08|1980.36|1974.16|1980.21|1974.01|19
1653374590000|2022-05-24 06:43:10|1980.5|1974.3|1980.14|1973.94|1980.59|1974.39|1980.14|1973.94|31
1653374600000|2022-05-24 06:43:20|1980.13|1973.93|1980.23|1974.03|1980.42|1974.22|1980.13|1973.93|29
1653374610000|2022-05-24 06:43:30|1980.29|1974.09|1980.59|1974.39|1980.64|1974.44|1980.15|1973.95|27
1653374620000|2022-05-24 06:43:40|1980.51|1974.31|1980.53|1974.33|1980.67|1974.47|1980.48|1974.28|27
1653374630000|2022-05-24 06:43:50|1980.54|1974.34|1980.28|1974.08|1980.69|1974.49|1980.28|1974.08|14
1653374640000|2022-05-24 06:44:00|1980.21|1974.01|1979.77|1973.57|1980.3|1974.1|1979.75|1973.55|33
1653374650000|2022-05-24 06:44:10|1979.78|1973.58|1979.98|1973.78|1980.11|1973.91|1979.65|1973.45|25
1653374660000|2022-05-24 06:44:20|1980.09|1973.89|1979.03|1972.83|1980.11|1973.91|1978.87|1972.67|26
1653374670000|2022-05-24 06:44:30|1979.04|1972.84|1979.18|1972.98|1979.37|1973.17|1979.03|1972.83|30
1653374680000|2022-05-24 06:44:40|1979.17|1972.97|1978.98|1972.78|1979.25|1973.05|1978.87|1972.67|23
1653374690000|2022-05-24 06:44:50|1978.92|1972.72|1979.11|1972.91|1979.11|1972.91|1978.68|1972.48|33
1653374700000|2022-05-24 06:45:00|1979.1|1972.9|1978.95|1972.75|1979.1|1972.9|1978.83|1972.63|26
1653374710000|2022-05-24 06:45:10|1978.94|1972.74|1978.95|1972.75|1979.38|1973.18|1978.74|1972.54|28
1653374720000|2022-05-24 06:45:20|1978.85|1972.65|1978.21|1972.01|1978.85|1972.65|1978.11|1971.91|24
1653374730000|2022-05-24 06:45:30|1978.27|1972.07|1978.28|1972.08|1978.36|1972.16|1977.9|1971.7|29
1653374740000|2022-05-24 06:45:40|1978.21|1972.01|1978.19|1971.99|1978.26|1972.06|1978.01|1971.81|36
1653374750000|2022-05-24 06:45:50|1978.2|1972|1978.12|1971.92|1978.31|1972.11|1978.05|1971.85|31
1653374760000|2022-05-24 06:46:00|1978.15|1971.95|1978.14|1971.94|1978.19|1971.99|1978.08|1971.88|23
1653374770000|2022-05-24 06:46:10|1978.17|1971.97|1978.05|1971.85|1978.22|1972.02|1977.71|1971.51|28
1653374780000|2022-05-24 06:46:20|1978|1971.8|1978.04|1971.84|1978.11|1971.91|1977.6|1971.4|33
1653374790000|2022-05-24 06:46:30|1977.8|1971.6|1977.85|1971.65|1977.96|1971.76|1977.49|1971.29|29
1653374800000|2022-05-24 06:46:40|1977.62|1971.42|1976.5|1970.3|1977.87|1971.67|1976.49|1970.29|29
1653374810000|2022-05-24 06:46:50|1976.45|1970.25|1975.72|1969.52|1976.61|1970.41|1975.55|1969.35|32
1653374820000|2022-05-24 06:47:00|1975.69|1969.49|1976.61|1970.41|1976.61|1970.41|1975.48|1969.28|29
1653374830000|2022-05-24 06:47:10|1976.64|1970.44|1976.77|1970.57|1977.03|1970.83|1976.36|1970.16|34
1653374840000|2022-05-24 06:47:20|1976.67|1970.47|1976.81|1970.61|1977.12|1970.92|1976.56|1970.36|30
1653374850000|2022-05-24 06:47:30|1977.12|1970.92|1976.74|1970.54|1977.12|1970.92|1976.74|1970.54|31
1653374860000|2022-05-24 06:47:40|1976.78|1970.58|1976.9|1970.7|1977.05|1970.85|1976.65|1970.45|25
1653374870000|2022-05-24 06:47:50|1976.84|1970.64|1976.87|1970.67|1977.05|1970.85|1976.58|1970.38|18
1653374880000|2022-05-24 06:48:00|1976.79|1970.59|1977.19|1970.99|1977.31|1971.11|1976.79|1970.59|35
1653374890000|2022-05-24 06:48:10|1977.2|1971|1977.2|1971|1977.23|1971.03|1977.01|1970.81|31
1653374900000|2022-05-24 06:48:20|1977.19|1970.99|1977.32|1971.12|1977.4|1971.2|1977.18|1970.98|33
1653374910000|2022-05-24 06:48:30|1977.33|1971.13|1977.99|1971.79|1978.28|1972.08|1977.3|1971.1|26
1653374920000|2022-05-24 06:48:40|1977.98|1971.78|1978.18|1971.98|1978.63|1972.43|1977.94|1971.74|28
1653374930000|2022-05-24 06:48:50|1978.08|1971.88|1978.2|1972|1978.63|1972.43|1977.98|1971.78|31
1653374940000|2022-05-24 06:49:00|1978.22|1972.02|1978.49|1972.29|1978.63|1972.43|1978.22|1972.02|23
1653374950000|2022-05-24 06:49:10|1978.4|1972.2|1978.37|1972.17|1978.63|1972.43|1978.23|1972.03|31
1653374960000|2022-05-24 06:49:20|1978.5|1972.3|1978.49|1972.29|1978.53|1972.33|1978.19|1971.99|22
1653374970000|2022-05-24 06:49:30|1978.51|1972.31|1978.7|1972.5|1978.7|1972.5|1978.23|1972.03|26
1653374980000|2022-05-24 06:49:40|1978.63|1972.43|1979.08|1972.88|1979.18|1972.98|1978.63|1972.43|22
1653374990000|2022-05-24 06:49:50|1979.09|1972.89|1979.11|1972.91|1979.18|1972.98|1979.02|1972.82|18
1653375000000|2022-05-24 06:50:00|1979.15|1972.95|1979.28|1973.08|1979.28|1973.08|1979.02|1972.82|14
1653375010000|2022-05-24 06:50:10|1979.31|1973.11|1978.96|1972.76|1979.38|1973.18|1978.81|1972.61|16
1653375020000|2022-05-24 06:50:20|1979.02|1972.82|1979.26|1973.06|1979.38|1973.18|1979.02|1972.82|13
1653375030000|2022-05-24 06:50:30|1979.32|1973.12|1979.27|1973.07|1979.32|1973.12|1979.25|1973.05|11
1653375040000|2022-05-24 06:50:40|1979.26|1973.06|1979.32|1973.12|1979.38|1973.18|1979.16|1972.96|19
1653375050000|2022-05-24 06:50:50|1979.62|1973.42|1979.73|1973.53|1980.27|1974.07|1979.38|1973.18|31
1653375060000|2022-05-24 06:51:00|1979.85|1973.65|1980.34|1974.14|1980.48|1974.28|1979.76|1973.56|32
1653375070000|2022-05-24 06:51:10|1980.28|1974.08|1980.39|1974.19|1980.8|1974.6|1980.28|1974.08|20
1653375080000|2022-05-24 06:51:20|1980.38|1974.18|1981.03|1974.83|1981.03|1974.83|1980.38|1974.18|18
1653375090000|2022-05-24 06:51:30|1981.05|1974.85|1981.03|1974.83|1981.05|1974.85|1981.03|1974.83|7
1653375100000|2022-05-24 06:51:40|1981|1974.8|1980.81|1974.61|1981.03|1974.83|1980.46|1974.26|32
1653375110000|2022-05-24 06:51:50|1980.84|1974.64|1981.71|1975.51|1981.71|1975.51|1980.84|1974.64|31
1653375120000|2022-05-24 06:52:00|1981.75|1975.55|1981.8|1975.6|1981.85|1975.65|1981.57|1975.37|23
1653375130000|2022-05-24 06:52:10|1981.87|1975.67|1981.9|1975.7|1982.13|1975.93|1981.69|1975.49|26
1653375140000|2022-05-24 06:52:20|1981.92|1975.72|1981.09|1974.89|1981.92|1975.72|1981.05|1974.85|28
1653375150000|2022-05-24 06:52:30|1981.15|1974.95|1981.4|1975.2|1981.4|1975.2|1981.1|1974.9|29
1653375160000|2022-05-24 06:52:40|1981.32|1975.12|1981.92|1975.72|1982.13|1975.93|1981.32|1975.12|27
1653375170000|2022-05-24 06:52:50|1981.88|1975.68|1981.55|1975.35|1982.09|1975.89|1981.23|1975.03|30
1653375180000|2022-05-24 06:53:00|1981.5|1975.3|1981.63|1975.43|1981.73|1975.53|1981.42|1975.22|29
1653375190000|2022-05-24 06:53:10|1981.46|1975.26|1981.31|1975.11|1981.58|1975.38|1981.26|1975.06|22
1653375200000|2022-05-24 06:53:20|1981.29|1975.09|1981.03|1974.83|1981.29|1975.09|1980.96|1974.76|26
1653375210000|2022-05-24 06:53:30|1981.04|1974.84|1981.15|1974.95|1981.15|1974.95|1980.93|1974.73|28
1653375220000|2022-05-24 06:53:40|1981.03|1974.83|1980.87|1974.67|1981.15|1974.95|1980.87|1974.67|31
1653375230000|2022-05-24 06:53:50|1980.89|1974.69|1980.89|1974.69|1980.93|1974.73|1980.89|1974.69|7
1653375240000|2022-05-24 06:54:00|1980.9|1974.7|1981|1974.8|1981.4|1975.2|1980.9|1974.7|28
1653375250000|2022-05-24 06:54:10|1980.99|1974.79|1980.14|1973.94|1981.02|1974.82|1980.09|1973.89|24
1653375260000|2022-05-24 06:54:20|1980.38|1974.18|1980.39|1974.19|1980.51|1974.31|1980.32|1974.12|31
1653375270000|2022-05-24 06:54:30|1980.42|1974.22|1980.46|1974.26|1980.59|1974.39|1980.41|1974.21|22
1653375280000|2022-05-24 06:54:40|1980.43|1974.23|1980.51|1974.31|1980.59|1974.39|1980.36|1974.16|19
1653375290000|2022-05-24 06:54:50|1980.57|1974.37|1980.51|1974.31|1980.66|1974.46|1980.51|1974.31|16
1653375300000|2022-05-24 06:55:00|1980.52|1974.32|1980.24|1974.04|1980.53|1974.33|1980.08|1973.88|29
1653375310000|2022-05-24 06:55:10|1980.22|1974.02|1980.67|1974.47|1980.67|1974.47|1980.21|1974.01|28
1653375320000|2022-05-24 06:55:20|1980.74|1974.54|1979.34|1973.14|1980.74|1974.54|1978.86|1972.66|37
1653375330000|2022-05-24 06:55:30|1979.24|1973.04|1979.25|1973.05|1979.36|1973.16|1979.15|1972.95|28
1653375340000|2022-05-24 06:55:40|1979.27|1973.07|1980.13|1973.93|1980.19|1973.99|1979.27|1973.07|33
1653375350000|2022-05-24 06:55:50|1980.07|1973.87|1979.94|1973.74|1980.31|1974.11|1979.94|1973.74|21
1653375360000|2022-05-24 06:56:00|1979.95|1973.75|1980.51|1974.31|1980.53|1974.33|1979.41|1973.21|29
1653375370000|2022-05-24 06:56:10|1980.45|1974.25|1980.54|1974.34|1980.59|1974.39|1980.44|1974.24|26
1653375380000|2022-05-24 06:56:20|1980.57|1974.37|1980.58|1974.38|1980.74|1974.54|1980.54|1974.34|14
1653375390000|2022-05-24 06:56:30|1980.6|1974.4|1981.14|1974.94|1981.24|1975.04|1980.59|1974.39|21
1653375400000|2022-05-24 06:56:40|1981.13|1974.93|1981.12|1974.92|1981.38|1975.18|1981.03|1974.83|17
1653375410000|2022-05-24 06:56:50|1981.1|1974.9|1981.25|1975.05|1981.36|1975.16|1981.09|1974.89|26
1653375420000|2022-05-24 06:57:00|1981.27|1975.07|1981.37|1975.17|1981.43|1975.23|1981.27|1975.07|17
1653375430000|2022-05-24 06:57:10|1981.35|1975.15|1981.44|1975.24|1981.46|1975.26|1981.27|1975.07|14
1653375440000|2022-05-24 06:57:20|1981.36|1975.16|1981.41|1975.21|1981.54|1975.34|1981.36|1975.16|7
1653375450000|2022-05-24 06:57:30|1981.42|1975.22|1981.84|1975.64|1981.98|1975.78|1981.42|1975.22|12
1653375460000|2022-05-24 06:57:40|1981.87|1975.67|1981.96|1975.76|1981.96|1975.76|1981.37|1975.17|15
1653375470000|2022-05-24 06:57:50|1981.95|1975.75|1981.17|1974.97|1981.95|1975.75|1981.17|1974.97|22
1653375480000|2022-05-24 06:58:00|1981.23|1975.03|1981.16|1974.96|1981.43|1975.23|1981.13|1974.93|28
1653375490000|2022-05-24 06:58:10|1981.17|1974.97|1981.19|1974.99|1981.33|1975.13|1981|1974.8|29
1653375500000|2022-05-24 06:58:20|1981.14|1974.94|1980.83|1974.63|1981.16|1974.96|1980.83|1974.63|25
1653375510000|2022-05-24 06:58:30|1980.94|1974.74|1981.2|1975|1981.29|1975.09|1980.93|1974.73|29
1653375520000|2022-05-24 06:58:40|1981.44|1975.24|1981.54|1975.34|1981.54|1975.34|1981.24|1975.04|11
1653375530000|2022-05-24 06:58:50|1981.58|1975.38|1981.56|1975.36|1981.61|1975.41|1981.56|1975.36|12
1653375540000|2022-05-24 06:59:00|1981.57|1975.37|1981.6|1975.4|1981.64|1975.44|1981.55|1975.35|11
1653375550000|2022-05-24 06:59:10|1981.58|1975.38|1981.62|1975.42|1981.62|1975.42|1981.58|1975.38|14
1653375560000|2022-05-24 06:59:20|1981.59|1975.39|1981.62|1975.42|1981.65|1975.45|1981.58|1975.38|13
1653375570000|2022-05-24 06:59:30|1981.6|1975.4|1981.58|1975.38|1981.75|1975.55|1981.58|1975.38|15
1653375580000|2022-05-24 06:59:40|1981.62|1975.42|1981.6|1975.4|1981.62|1975.42|1981.58|1975.38|15
1653375590000|2022-05-24 06:59:50|1981.59|1975.39|1981.63|1975.43|1981.69|1975.49|1981.58|1975.38|10
1653375600000|2022-05-24 07:00:00|1981.62|1975.42|1980.87|1974.67|1982.08|1975.88|1980.81|1974.61|35
1653375610000|2022-05-24 07:00:10|1980.96|1974.76|1981.17|1974.97|1981.32|1975.12|1980.82|1974.62|29
1653375620000|2022-05-24 07:00:20|1981.09|1974.89|1981|1974.8|1981.14|1974.94|1980.9|1974.7|33
1653375630000|2022-05-24 07:00:30|1980.97|1974.77|1981.3|1975.1|1981.3|1975.1|1980.92|1974.72|28
1653375640000|2022-05-24 07:00:40|1981.31|1975.11|1981.78|1975.58|1981.78|1975.58|1981.19|1974.99|23
1653375650000|2022-05-24 07:00:50|1981.79|1975.59|1982.36|1976.16|1982.36|1976.16|1981.79|1975.59|30
1653375660000|2022-05-24 07:01:00|1982.37|1976.17|1982.15|1975.95|1982.5|1976.3|1982.11|1975.91|32
1653375670000|2022-05-24 07:01:10|1982.13|1975.93|1982.6|1976.4|1982.6|1976.4|1981.98|1975.78|31
1653375680000|2022-05-24 07:01:20|1982.34|1976.14|1982.23|1976.03|1982.49|1976.29|1982.18|1975.98|33
1653375690000|2022-05-24 07:01:30|1982.25|1976.05|1982.51|1976.31|1982.51|1976.31|1982.13|1975.93|31
1653375700000|2022-05-24 07:01:40|1982.34|1976.14|1981.93|1975.73|1982.72|1976.52|1981.93|1975.73|31
1653375710000|2022-05-24 07:01:50|1981.91|1975.71|1982.23|1976.03|1982.43|1976.23|1981.91|1975.71|33
1653375720000|2022-05-24 07:02:00|1982.18|1975.98|1981.8|1975.6|1982.4|1976.2|1981.7|1975.5|35
1653375730000|2022-05-24 07:02:10|1981.84|1975.64|1981.29|1975.09|1981.85|1975.65|1981.27|1975.07|33
1653375740000|2022-05-24 07:02:20|1980.49|1974.29|1979.56|1973.36|1980.49|1974.29|1979.48|1973.28|35
1653375750000|2022-05-24 07:02:30|1979.54|1973.34|1979.17|1972.97|1979.59|1973.39|1978.94|1972.74|38
1653375760000|2022-05-24 07:02:40|1978.99|1972.79|1978.73|1972.53|1979.41|1973.21|1978.73|1972.53|28
1653375770000|2022-05-24 07:02:50|1978.67|1972.47|1979.5|1973.3|1979.64|1973.44|1978.67|1972.47|31
1653375780000|2022-05-24 07:03:00|1979.49|1973.29|1979.41|1973.21|1979.53|1973.33|1979.34|1973.14|26
1653375790000|2022-05-24 07:03:10|1979.46|1973.26|1979.4|1973.2|1979.5|1973.3|1979.33|1973.13|31
1653375800000|2022-05-24 07:03:20|1979.39|1973.19|1978.74|1972.54|1979.42|1973.22|1978.74|1972.54|36
1653375810000|2022-05-24 07:03:30|1978.69|1972.49|1978.73|1972.53|1979|1972.8|1978.58|1972.38|31
1653375820000|2022-05-24 07:03:40|1978.71|1972.51|1979.25|1973.05|1979.44|1973.24|1978.64|1972.44|31
1653375830000|2022-05-24 07:03:50|1979.29|1973.09|1979.37|1973.17|1979.42|1973.22|1979.29|1973.09|26
1653375840000|2022-05-24 07:04:00|1979.35|1973.15|1979.39|1973.19|1979.48|1973.28|1979.27|1973.07|30
1653375850000|2022-05-24 07:04:10|1979.36|1973.16|1979.31|1973.11|1979.61|1973.41|1979.31|1973.11|14
1653375860000|2022-05-24 07:04:20|1979.33|1973.13|1979.34|1973.14|1979.55|1973.35|1979.26|1973.06|26
1653375870000|2022-05-24 07:04:30|1979.38|1973.18|1979.34|1973.14|1979.47|1973.27|1979.33|1973.13|14
1653375880000|2022-05-24 07:04:40|1979.46|1973.26|1979.2|1973|1979.46|1973.26|1979.11|1972.91|14
1653375890000|2022-05-24 07:04:50|1979.13|1972.93|1979.15|1972.95|1979.23|1973.03|1979.12|1972.92|10
1653375900000|2022-05-24 07:05:00|1979.11|1972.91|1979.12|1972.92|1979.26|1973.06|1979.1|1972.9|24
1653375910000|2022-05-24 07:05:10|1979.1|1972.9|1979.14|1972.94|1979.15|1972.95|1979.1|1972.9|4
1653375920000|2022-05-24 07:05:20|1979.1|1972.9|1977.78|1971.58|1979.12|1972.92|1977.74|1971.54|36
1653375930000|2022-05-24 07:05:30|1977.85|1971.65|1977.39|1971.19|1977.85|1971.65|1977.34|1971.14|35
1653375940000|2022-05-24 07:05:40|1977.37|1971.17|1977.59|1971.39|1977.82|1971.62|1977.31|1971.11|31
1653375950000|2022-05-24 07:05:50|1977.61|1971.41|1976.14|1969.94|1977.74|1971.54|1976.14|1969.94|29
1653375960000|2022-05-24 07:06:00|1976.32|1970.12|1978.3|1972.1|1978.39|1972.19|1976.14|1969.94|32
1653375970000|2022-05-24 07:06:10|1978.31|1972.11|1978.04|1971.84|1978.39|1972.19|1978.04|1971.84|22
1653375980000|2022-05-24 07:06:20|1978.14|1971.94|1978.11|1971.91|1978.28|1972.08|1977.91|1971.71|31
1653375990000|2022-05-24 07:06:30|1978.1|1971.9|1978.1|1971.9|1979.33|1973.13|1977.76|1971.56|26
1653376000000|2022-05-24 07:06:40|1978.74|1972.54|1979.52|1973.32|1979.54|1973.34|1978.1|1971.9|32
1653376010000|2022-05-24 07:06:50|1979.4|1973.2|1979.37|1973.17|1979.52|1973.32|1979.37|1973.17|18
1653376020000|2022-05-24 07:07:00|1979.35|1973.15|1979.35|1973.15|1979.39|1973.19|1979.24|1973.04|24
1653376030000|2022-05-24 07:07:10|1979.34|1973.14|1978.97|1972.77|1979.36|1973.16|1978.02|1971.82|30
1653376040000|2022-05-24 07:07:20|1979|1972.8|1979.09|1972.89|1979.3|1973.1|1978.91|1972.71|22
1653376050000|2022-05-24 07:07:30|1979.04|1972.84|1979.65|1973.45|1979.66|1973.46|1979.04|1972.84|28
1653376060000|2022-05-24 07:07:40|1979.62|1973.42|1979.57|1973.37|1979.69|1973.49|1979.41|1973.21|26
1653376070000|2022-05-24 07:07:50|1979.7|1973.5|1979.65|1973.45|1979.71|1973.51|1979.27|1973.07|33
1653376080000|2022-05-24 07:08:00|1980.03|1973.83|1980.71|1974.51|1980.84|1974.64|1980.03|1973.83|27
1653376090000|2022-05-24 07:08:10|1980.65|1974.45|1980.88|1974.68|1980.93|1974.73|1980.6|1974.4|24
1653376100000|2022-05-24 07:08:20|1980.89|1974.69|1980.74|1974.54|1981.06|1974.86|1980.74|1974.54|25
1653376110000|2022-05-24 07:08:30|1980.87|1974.67|1980.89|1974.69|1981.34|1975.14|1980.8|1974.6|27
1653376120000|2022-05-24 07:08:40|1980.95|1974.75|1980.72|1974.52|1980.95|1974.75|1980.57|1974.37|27
1653376130000|2022-05-24 07:08:50|1980.7|1974.5|1980.87|1974.67|1980.97|1974.77|1980.7|1974.5|19
1653376140000|2022-05-24 07:09:00|1981.09|1974.89|1981.99|1975.79|1981.99|1975.79|1981.09|1974.89|20
1653376150000|2022-05-24 07:09:10|1981.98|1975.78|1982.25|1976.05|1982.82|1976.62|1981.83|1975.63|35
1653376160000|2022-05-24 07:09:20|1982.17|1975.97|1981.11|1974.91|1982.17|1975.97|1981.04|1974.84|39
1653376170000|2022-05-24 07:09:30|1981.24|1975.04|1981.2|1975|1981.31|1975.11|1981.13|1974.93|26
1653376180000|2022-05-24 07:09:40|1981.19|1974.99|1980.74|1974.54|1981.19|1974.99|1980.64|1974.44|32
1653376190000|2022-05-24 07:09:50|1980.66|1974.46|1980.76|1974.56|1980.83|1974.63|1980.66|1974.46|22
1653376200000|2022-05-24 07:10:00|1980.73|1974.53|1980.56|1974.36|1980.77|1974.57|1980.24|1974.04|32
1653376210000|2022-05-24 07:10:10|1980.61|1974.41|1980.75|1974.55|1980.88|1974.68|1980.6|1974.4|28
1653376220000|2022-05-24 07:10:20|1980.9|1974.7|1980.87|1974.67|1981.01|1974.81|1980.73|1974.53|25
1653376230000|2022-05-24 07:10:30|1980.93|1974.73|1980.92|1974.72|1980.93|1974.73|1980.87|1974.67|21
1653376240000|2022-05-24 07:10:40|1980.82|1974.62|1980.97|1974.77|1981.12|1974.92|1980.62|1974.42|27
1653376250000|2022-05-24 07:10:50|1980.95|1974.75|1981.13|1974.93|1981.14|1974.94|1980.93|1974.73|17
1653376260000|2022-05-24 07:11:00|1981.07|1974.87|1981.01|1974.81|1981.15|1974.95|1980.8|1974.6|14
1653376270000|2022-05-24 07:11:10|1981.12|1974.92|1981.16|1974.96|1981.18|1974.98|1981.03|1974.83|15
1653376280000|2022-05-24 07:11:20|1981.14|1974.94|1981.16|1974.96|1981.16|1974.96|1980.83|1974.63|27
1653376290000|2022-05-24 07:11:30|1981.17|1974.97|1981.84|1975.64|1981.84|1975.64|1981.12|1974.92|18
1653376300000|2022-05-24 07:11:40|1981.82|1975.62|1981.67|1975.47|1981.91|1975.71|1981.58|1975.38|24
1653376310000|2022-05-24 07:11:50|1981.76|1975.56|1982.39|1976.19|1982.54|1976.34|1981.69|1975.49|30
1653376320000|2022-05-24 07:12:00|1982.42|1976.22|1982.68|1976.48|1982.76|1976.56|1982.41|1976.21|39
1653376330000|2022-05-24 07:12:10|1982.67|1976.47|1982.25|1976.05|1982.68|1976.48|1982.03|1975.83|31
1653376340000|2022-05-24 07:12:20|1982.29|1976.09|1982.57|1976.37|1982.61|1976.41|1982.25|1976.05|23
1653376350000|2022-05-24 07:12:30|1982.56|1976.36|1982.46|1976.26|1982.74|1976.54|1982.27|1976.07|32
1653376360000|2022-05-24 07:12:40|1982.45|1976.25|1982.72|1976.52|1982.77|1976.57|1982.38|1976.18|24
1653376370000|2022-05-24 07:12:50|1982.74|1976.54|1983.01|1976.81|1983.01|1976.81|1982.68|1976.48|26
1653376380000|2022-05-24 07:13:00|1983.02|1976.82|1983.3|1977.1|1983.48|1977.28|1982.86|1976.66|30
1653376390000|2022-05-24 07:13:10|1983.29|1977.09|1983.83|1977.63|1983.93|1977.73|1983.28|1977.08|31
1653376400000|2022-05-24 07:13:20|1983.87|1977.67|1985.15|1978.95|1985.39|1979.19|1983.83|1977.63|27
1653376410000|2022-05-24 07:13:30|1985.12|1978.92|1985.33|1979.13|1985.39|1979.19|1985.1|1978.9|31
1653376420000|2022-05-24 07:13:40|1985.34|1979.14|1985.69|1979.49|1985.7|1979.5|1985.17|1978.97|33
1653376430000|2022-05-24 07:13:50|1985.67|1979.47|1985.49|1979.29|1985.79|1979.59|1985.49|1979.29|33
1653376440000|2022-05-24 07:14:00|1985.48|1979.28|1985.97|1979.77|1986.09|1979.89|1985.48|1979.28|29
1653376450000|2022-05-24 07:14:10|1985.94|1979.74|1986.06|1979.86|1986.24|1980.04|1985.9|1979.7|27
1653376460000|2022-05-24 07:14:20|1986.05|1979.85|1986.13|1979.93|1986.2|1980|1986.05|1979.85|20
1653376470000|2022-05-24 07:14:30|1986.15|1979.95|1987.07|1980.87|1987.08|1980.88|1986.15|1979.95|24
1653376480000|2022-05-24 07:14:40|1987.08|1980.88|1986.86|1980.66|1987.19|1980.99|1986.79|1980.59|25
1653376490000|2022-05-24 07:14:50|1986.85|1980.65|1985.22|1979.02|1986.85|1980.65|1985.22|1979.02|20
1653376500000|2022-05-24 07:15:00|1985.31|1979.11|1986.01|1979.81|1986.14|1979.94|1985.27|1979.07|33
1653376510000|2022-05-24 07:15:10|1985.95|1979.75|1986.2|1980|1986.3|1980.1|1985.95|1979.75|29
1653376520000|2022-05-24 07:15:20|1986.23|1980.03|1986.11|1979.91|1986.23|1980.03|1986.03|1979.83|22
1653376530000|2022-05-24 07:15:30|1986.1|1979.9|1986.2|1980|1986.2|1980|1985.92|1979.72|17
1653376540000|2022-05-24 07:15:40|1986.15|1979.95|1986.13|1979.93|1986.21|1980.01|1985.97|1979.77|22
1653376550000|2022-05-24 07:15:50|1986.14|1979.94|1986.94|1980.74|1986.94|1980.74|1986.03|1979.83|29
1653376560000|2022-05-24 07:16:00|1986.99|1980.79|1986.42|1980.22|1987.51|1981.31|1986.2|1980|37
1653376570000|2022-05-24 07:16:10|1986.26|1980.06|1986.61|1980.41|1986.65|1980.45|1986.26|1980.06|29
1653376580000|2022-05-24 07:16:20|1986.63|1980.43|1986.66|1980.46|1986.69|1980.49|1986.41|1980.21|28
1653376590000|2022-05-24 07:16:30|1986.65|1980.45|1986.59|1980.39|1987.32|1981.12|1986.53|1980.33|34
1653376600000|2022-05-24 07:16:40|1986.66|1980.46|1986.94|1980.74|1987.35|1981.15|1986.64|1980.44|34
1653376610000|2022-05-24 07:16:50|1986.92|1980.72|1987.02|1980.82|1987.35|1981.15|1986.75|1980.55|30
1653376620000|2022-05-24 07:17:00|1987.03|1980.83|1986.26|1980.06|1987.03|1980.83|1986.06|1979.86|33
1653376630000|2022-05-24 07:17:10|1986.24|1980.04|1985.38|1979.18|1986.24|1980.04|1985.02|1978.82|37
1653376640000|2022-05-24 07:17:20|1985.42|1979.22|1984.8|1978.6|1985.58|1979.38|1984.64|1978.44|34
1653376650000|2022-05-24 07:17:30|1984.79|1978.59|1985.09|1978.89|1985.36|1979.16|1984.62|1978.42|27
1653376660000|2022-05-24 07:17:40|1985.11|1978.91|1984.68|1978.48|1985.26|1979.06|1984.68|1978.48|31
1653376670000|2022-05-24 07:17:50|1984.74|1978.54|1985.07|1978.87|1985.25|1979.05|1984.61|1978.41|25
1653376680000|2022-05-24 07:18:00|1985.09|1978.89|1985.06|1978.86|1985.17|1978.97|1984.79|1978.59|28
1653376690000|2022-05-24 07:18:10|1985.07|1978.87|1985.04|1978.84|1985.08|1978.88|1984.93|1978.73|25
1653376700000|2022-05-24 07:18:20|1985.03|1978.83|1984.88|1978.68|1985.04|1978.84|1984.78|1978.58|16
1653376710000|2022-05-24 07:18:30|1984.97|1978.77|1984.43|1978.23|1985.04|1978.84|1984.39|1978.19|20
1653376720000|2022-05-24 07:18:40|1984.42|1978.22|1984.29|1978.09|1984.42|1978.22|1984.18|1977.98|26
1653376730000|2022-05-24 07:18:50|1984.25|1978.05|1984.61|1978.41|1984.67|1978.47|1984.14|1977.94|32
1653376740000|2022-05-24 07:19:00|1984.68|1978.48|1984.75|1978.55|1984.85|1978.65|1984.62|1978.42|33
1653376750000|2022-05-24 07:19:10|1984.78|1978.58|1984.79|1978.59|1984.79|1978.59|1984.62|1978.42|23
1653376760000|2022-05-24 07:19:20|1984.73|1978.53|1984.48|1978.28|1984.78|1978.58|1984|1977.8|27
1653376770000|2022-05-24 07:19:30|1984.53|1978.33|1984.24|1978.04|1984.53|1978.33|1984.08|1977.88|21
1653376780000|2022-05-24 07:19:40|1984.26|1978.06|1984.68|1978.48|1984.68|1978.48|1984.23|1978.03|20
1653376790000|2022-05-24 07:19:50|1984.67|1978.47|1984.43|1978.23|1984.73|1978.53|1984.32|1978.12|19
1653376800000|2022-05-24 07:20:00|1984.45|1978.25|1984.2|1978|1984.47|1978.27|1984.19|1977.99|20
1653376810000|2022-05-24 07:20:10|1984.19|1977.99|1984.42|1978.22|1984.47|1978.27|1984.17|1977.97|14
1653376820000|2022-05-24 07:20:20|1984.45|1978.25|1984.25|1978.05|1984.55|1978.35|1984.2|1978|22
1653376830000|2022-05-24 07:20:30|1984.3|1978.1|1984.48|1978.28|1984.58|1978.38|1984.3|1978.1|22
1653376840000|2022-05-24 07:20:40|1984.52|1978.32|1984.54|1978.34|1984.58|1978.38|1984.51|1978.31|14
1653376850000|2022-05-24 07:20:50|1984.58|1978.38|1985.46|1979.26|1985.56|1979.36|1984.52|1978.32|24
1653376860000|2022-05-24 07:21:00|1985.44|1979.24|1985.49|1979.29|1985.49|1979.29|1985.21|1979.01|19
1653376870000|2022-05-24 07:21:10|1985.5|1979.3|1985.5|1979.3|1985.5|1979.3|1985.44|1979.24|16
1653376880000|2022-05-24 07:21:20|1985.46|1979.26|1985.7|1979.5|1985.7|1979.5|1985.46|1979.26|24
1653376890000|2022-05-24 07:21:30|1985.75|1979.55|1985.09|1978.89|1985.76|1979.56|1984.87|1978.67|33
1653376900000|2022-05-24 07:21:40|1984.97|1978.77|1984.94|1978.74|1985.13|1978.93|1984.68|1978.48|30
1653376910000|2022-05-24 07:21:50|1984.89|1978.69|1984.42|1978.22|1984.99|1978.79|1984.42|1978.22|25
1653376920000|2022-05-24 07:22:00|1984.43|1978.23|1985.31|1979.11|1985.36|1979.16|1984.4|1978.2|31
1653376930000|2022-05-24 07:22:10|1985.3|1979.1|1985.03|1978.83|1985.3|1979.1|1985.03|1978.83|29
1653376940000|2022-05-24 07:22:20|1984.99|1978.79|1984.96|1978.76|1985.02|1978.82|1984.85|1978.65|28
1653376950000|2022-05-24 07:22:30|1984.93|1978.73|1985.36|1979.16|1985.41|1979.21|1984.91|1978.71|33
1653376960000|2022-05-24 07:22:40|1985.37|1979.17|1985.2|1979|1985.41|1979.21|1985.17|1978.97|20
1653376970000|2022-05-24 07:22:50|1985.23|1979.03|1985.26|1979.06|1985.36|1979.16|1985.1|1978.9|32
1653376980000|2022-05-24 07:23:00|1985.22|1979.02|1985.4|1979.2|1985.42|1979.22|1985.17|1978.97|30
1653376990000|2022-05-24 07:23:10|1985.39|1979.19|1985.35|1979.15|1985.44|1979.24|1985.34|1979.14|25
1653377000000|2022-05-24 07:23:20|1985.36|1979.16|1985.33|1979.13|1985.4|1979.2|1985.33|1979.13|17
1653377010000|2022-05-24 07:23:30|1985.36|1979.16|1984.82|1978.62|1985.38|1979.18|1984.62|1978.42|30
1653377020000|2022-05-24 07:23:40|1984.86|1978.66|1984.52|1978.32|1984.89|1978.69|1984.42|1978.22|31
1653377030000|2022-05-24 07:23:50|1984.51|1978.31|1983.96|1977.76|1984.52|1978.32|1983.96|1977.76|23
1653377040000|2022-05-24 07:24:00|1983.99|1977.79|1985.04|1978.84|1985.04|1978.84|1983.99|1977.79|33
1653377050000|2022-05-24 07:24:10|1985.26|1979.06|1985.15|1978.95|1985.34|1979.14|1985.13|1978.93|28
1653377060000|2022-05-24 07:24:20|1985.14|1978.94|1985.32|1979.12|1985.33|1979.13|1985.08|1978.88|27
1653377070000|2022-05-24 07:24:30|1985.33|1979.13|1985.22|1979.02|1985.33|1979.13|1985.13|1978.93|24
1653377080000|2022-05-24 07:24:40|1985.19|1978.99|1985.16|1978.96|1985.25|1979.05|1985.03|1978.83|32
1653377090000|2022-05-24 07:24:50|1985.23|1979.03|1985.13|1978.93|1985.23|1979.03|1985.13|1978.93|19
1653377100000|2022-05-24 07:25:00|1985.12|1978.92|1985.84|1979.64|1985.86|1979.66|1985.12|1978.92|29
1653377110000|2022-05-24 07:25:10|1985.89|1979.69|1985.56|1979.36|1985.94|1979.74|1985.55|1979.35|28
1653377120000|2022-05-24 07:25:20|1985.55|1979.35|1985.63|1979.43|1985.74|1979.54|1985.51|1979.31|22
1653377130000|2022-05-24 07:25:30|1985.62|1979.42|1985.56|1979.36|1985.68|1979.48|1985.5|1979.3|21
1653377140000|2022-05-24 07:25:40|1985.53|1979.33|1985.42|1979.22|1985.53|1979.33|1985.37|1979.17|25
1653377150000|2022-05-24 07:25:50|1985.41|1979.21|1985.6|1979.4|1985.61|1979.41|1985.41|1979.21|11
1653377160000|2022-05-24 07:26:00|1985.57|1979.37|1985.54|1979.34|1985.83|1979.63|1985.44|1979.24|25
1653377170000|2022-05-24 07:26:10|1985.45|1979.25|1985.47|1979.27|1985.54|1979.34|1985.45|1979.25|13
1653377180000|2022-05-24 07:26:20|1985.52|1979.32|1985.58|1979.38|1985.66|1979.46|1985.46|1979.26|24
1653377190000|2022-05-24 07:26:30|1985.61|1979.41|1984.4|1978.2|1985.81|1979.61|1984.14|1977.94|32
1653377200000|2022-05-24 07:26:40|1984.37|1978.17|1984.36|1978.16|1984.5|1978.3|1984.36|1978.16|27
1653377210000|2022-05-24 07:26:50|1984.27|1978.07|1984.28|1978.08|1984.45|1978.25|1984.19|1977.99|31
1653377220000|2022-05-24 07:27:00|1984.38|1978.18|1984.39|1978.19|1984.48|1978.28|1984.25|1978.05|24
1653377230000|2022-05-24 07:27:10|1984.69|1978.49|1984.93|1978.73|1985.3|1979.1|1984.64|1978.44|35
1653377240000|2022-05-24 07:27:20|1984.92|1978.72|1984.21|1978.01|1984.99|1978.79|1984.21|1978.01|27
1653377250000|2022-05-24 07:27:30|1984.28|1978.08|1984.16|1977.96|1984.31|1978.11|1984.05|1977.85|21
1653377260000|2022-05-24 07:27:40|1984.17|1977.97|1984.17|1977.97|1984.21|1978.01|1984.09|1977.89|7
1653377270000|2022-05-24 07:27:50|1984.21|1978.01|1984.21|1978.01|1984.21|1978.01|1984.1|1977.9|6
1653377280000|2022-05-24 07:28:00|1984.18|1977.98|1984.58|1978.38|1984.82|1978.62|1984.18|1977.98|26
1653377290000|2022-05-24 07:28:10|1984.53|1978.33|1985.49|1979.29|1985.55|1979.35|1984.53|1978.33|29
1653377300000|2022-05-24 07:28:20|1985.5|1979.3|1985.96|1979.76|1986.05|1979.85|1985.5|1979.3|20
1653377310000|2022-05-24 07:28:30|1986.01|1979.81|1986.37|1980.17|1986.4|1980.2|1985.92|1979.72|27
1653377320000|2022-05-24 07:28:40|1986.34|1980.14|1986.05|1979.85|1986.37|1980.17|1986.05|1979.85|30
1653377330000|2022-05-24 07:28:50|1986.03|1979.83|1986.25|1980.05|1986.54|1980.34|1985.98|1979.78|29
1653377340000|2022-05-24 07:29:00|1986.2|1980|1986.22|1980.02|1986.35|1980.15|1986.14|1979.94|32
1653377350000|2022-05-24 07:29:10|1986.24|1980.04|1986.24|1980.04|1986.39|1980.19|1986.22|1980.02|17
1653377360000|2022-05-24 07:29:20|1986.25|1980.05|1986.29|1980.09|1986.39|1980.19|1986.2|1980|23
1653377370000|2022-05-24 07:29:30|1986.3|1980.1|1986.22|1980.02|1986.53|1980.33|1986.22|1980.02|22
1653377380000|2022-05-24 07:29:40|1986.26|1980.06|1986.35|1980.15|1986.66|1980.46|1986.19|1979.99|23
1653377390000|2022-05-24 07:29:50|1986.4|1980.2|1986.21|1980.01|1986.41|1980.21|1986.16|1979.96|21
1653377400000|2022-05-24 07:30:00|1986.22|1980.02|1986.71|1980.51|1986.85|1980.65|1986.19|1979.99|19
1653377410000|2022-05-24 07:30:10|1986.74|1980.54|1986.8|1980.6|1986.8|1980.6|1986.34|1980.14|31
1653377420000|2022-05-24 07:30:20|1986.84|1980.64|1986.84|1980.64|1986.88|1980.68|1986.73|1980.53|27
1653377430000|2022-05-24 07:30:30|1986.87|1980.67|1986.92|1980.72|1987.2|1981|1986.76|1980.56|27
1653377440000|2022-05-24 07:30:40|1986.94|1980.74|1987.49|1981.29|1987.67|1981.47|1986.94|1980.74|24
1653377450000|2022-05-24 07:30:50|1987.51|1981.31|1987.58|1981.38|1987.9|1981.7|1987.49|1981.29|24
1653377460000|2022-05-24 07:31:00|1987.73|1981.53|1987.87|1981.67|1987.93|1981.73|1987.61|1981.41|23
1653377470000|2022-05-24 07:31:10|1987.89|1981.69|1987.83|1981.63|1987.99|1981.79|1987.48|1981.28|28
1653377480000|2022-05-24 07:31:20|1987.84|1981.64|1988.01|1981.81|1988.08|1981.88|1987.84|1981.64|24
1653377490000|2022-05-24 07:31:30|1987.93|1981.73|1987.95|1981.75|1988.05|1981.85|1987.89|1981.69|23
1653377500000|2022-05-24 07:31:40|1987.92|1981.72|1987.79|1981.59|1987.93|1981.73|1987.76|1981.56|19
1653377510000|2022-05-24 07:31:50|1987.77|1981.57|1987.97|1981.77|1988.07|1981.87|1987.77|1981.57|22
1653377520000|2022-05-24 07:32:00|1987.91|1981.71|1988.08|1981.88|1988.1|1981.9|1987.91|1981.71|27
1653377530000|2022-05-24 07:32:10|1988.01|1981.81|1987.25|1981.05|1988.11|1981.91|1987.18|1980.98|28
1653377540000|2022-05-24 07:32:20|1987.32|1981.12|1987.05|1980.85|1987.32|1981.12|1987.01|1980.81|23
1653377550000|2022-05-24 07:32:30|1987.06|1980.86|1987.1|1980.9|1987.16|1980.96|1987.06|1980.86|21
1653377560000|2022-05-24 07:32:40|1987.09|1980.89|1987.14|1980.94|1987.24|1981.04|1987.09|1980.89|25
1653377570000|2022-05-24 07:32:50|1987.15|1980.95|1986.95|1980.75|1987.23|1981.03|1986.92|1980.72|28
1653377580000|2022-05-24 07:33:00|1986.97|1980.77|1986.63|1980.43|1986.97|1980.77|1986.39|1980.19|33
1653377590000|2022-05-24 07:33:10|1986.61|1980.41|1986.34|1980.14|1986.62|1980.42|1986.34|1980.14|21
1653377600000|2022-05-24 07:33:20|1986.54|1980.34|1986.35|1980.15|1986.64|1980.44|1986.28|1980.08|22
1653377610000|2022-05-24 07:33:30|1986.31|1980.11|1986.44|1980.24|1986.79|1980.59|1986.26|1980.06|21
1653377620000|2022-05-24 07:33:40|1986.62|1980.42|1986.63|1980.43|1986.63|1980.43|1986.28|1980.08|24
1653377630000|2022-05-24 07:33:50|1986.67|1980.47|1986.64|1980.44|1986.77|1980.57|1986.6|1980.4|24
1653377640000|2022-05-24 07:34:00|1986.67|1980.47|1986.36|1980.16|1986.93|1980.73|1986.36|1980.16|29
1653377650000|2022-05-24 07:34:10|1986.46|1980.26|1986.24|1980.04|1986.63|1980.43|1986.2|1980|19
1653377660000|2022-05-24 07:34:20|1986.23|1980.03|1985.74|1979.54|1986.46|1980.26|1985.42|1979.22|21
1653377670000|2022-05-24 07:34:30|1985.15|1978.95|1984.96|1978.76|1985.88|1979.68|1984.85|1978.65|13
1653377680000|2022-05-24 07:34:40|1984.94|1978.74|1984.97|1978.77|1985.01|1978.81|1984.57|1978.37|20
1653377690000|2022-05-24 07:34:50|1984.98|1978.78|1985|1978.8|1985.01|1978.81|1984.71|1978.51|32
1653377700000|2022-05-24 07:35:00|1984.99|1978.79|1984.61|1978.41|1985.02|1978.82|1984.3|1978.1|26
1653377710000|2022-05-24 07:35:10|1984.6|1978.4|1984.39|1978.19|1984.64|1978.44|1984.36|1978.16|15
1653377720000|2022-05-24 07:35:20|1984.4|1978.2|1984.46|1978.26|1984.61|1978.41|1984.36|1978.16|19
1653377730000|2022-05-24 07:35:30|1984.45|1978.25|1984.42|1978.22|1984.45|1978.25|1984.21|1978.01|14
1653377740000|2022-05-24 07:35:40|1984.41|1978.21|1984.48|1978.28|1984.63|1978.43|1984.39|1978.19|27
1653377750000|2022-05-24 07:35:50|1984.47|1978.27|1984.21|1978.01|1984.48|1978.28|1984.18|1977.98|22
1653377760000|2022-05-24 07:36:00|1984.17|1977.97|1984.33|1978.13|1984.39|1978.19|1984.17|1977.97|18
1653377770000|2022-05-24 07:36:10|1984.31|1978.11|1984.65|1978.45|1984.68|1978.48|1984.24|1978.04|23
1653377780000|2022-05-24 07:36:20|1984.62|1978.42|1984.58|1978.38|1984.68|1978.48|1984.52|1978.32|19
1653377790000|2022-05-24 07:36:30|1984.55|1978.35|1984.24|1978.04|1984.72|1978.52|1984.22|1978.02|31
1653377800000|2022-05-24 07:36:40|1984.19|1977.99|1984.17|1977.97|1984.26|1978.06|1984.17|1977.97|18
1653377810000|2022-05-24 07:36:50|1984.2|1978|1983.63|1977.43|1984.28|1978.08|1983.6|1977.4|24
1653377820000|2022-05-24 07:37:00|1983.67|1977.47|1983.76|1977.56|1983.78|1977.58|1983.6|1977.4|18
1653377830000|2022-05-24 07:37:10|1983.78|1977.58|1983.75|1977.55|1983.78|1977.58|1983.73|1977.53|13
1653377840000|2022-05-24 07:37:20|1983.78|1977.58|1983.74|1977.54|1983.79|1977.59|1983.74|1977.54|17
1653377850000|2022-05-24 07:37:30|1983.73|1977.53|1983.58|1977.38|1983.82|1977.62|1983.41|1977.21|22
1653377860000|2022-05-24 07:37:40|1983.56|1977.36|1983.67|1977.47|1983.86|1977.66|1983.56|1977.36|9
1653377870000|2022-05-24 07:37:50|1983.58|1977.38|1983.03|1976.83|1983.58|1977.38|1983.03|1976.83|23
1653377880000|2022-05-24 07:38:00|1982.75|1976.55|1982.59|1976.39|1982.75|1976.55|1982.51|1976.31|20
1653377890000|2022-05-24 07:38:10|1982.52|1976.32|1982.65|1976.45|1982.88|1976.68|1982.46|1976.26|33
1653377900000|2022-05-24 07:38:20|1982.75|1976.55|1983.54|1977.34|1983.61|1977.41|1982.74|1976.54|36
1653377910000|2022-05-24 07:38:30|1983.53|1977.33|1983.57|1977.37|1983.64|1977.44|1983.37|1977.17|31
1653377920000|2022-05-24 07:38:40|1983.56|1977.36|1982.89|1976.69|1983.6|1977.4|1982.89|1976.69|34
1653377930000|2022-05-24 07:38:50|1982.85|1976.65|1982.87|1976.67|1982.91|1976.71|1982.73|1976.53|36
1653377940000|2022-05-24 07:39:00|1982.86|1976.66|1982.66|1976.46|1982.92|1976.72|1982.37|1976.17|30
1653377950000|2022-05-24 07:39:10|1982.63|1976.43|1983.2|1977|1983.25|1977.05|1982.63|1976.43|32
1653377960000|2022-05-24 07:39:20|1983.23|1977.03|1983.27|1977.07|1983.4|1977.2|1983.17|1976.97|35
1653377970000|2022-05-24 07:39:30|1983.28|1977.08|1983.19|1976.99|1983.36|1977.16|1983.19|1976.99|28
1653377980000|2022-05-24 07:39:40|1983.27|1977.07|1983.23|1977.03|1983.32|1977.12|1983.17|1976.97|20
1653377990000|2022-05-24 07:39:50|1983.21|1977.01|1983.34|1977.14|1983.34|1977.14|1983.2|1977|28
1653378000000|2022-05-24 07:40:00|1983.27|1977.07|1983.01|1976.81|1983.3|1977.1|1982.83|1976.63|29
1653378010000|2022-05-24 07:40:10|1983.02|1976.82|1982.98|1976.78|1983.16|1976.96|1982.77|1976.57|27
1653378020000|2022-05-24 07:40:20|1982.99|1976.79|1982.72|1976.52|1983.1|1976.9|1982.71|1976.51|32
1653378030000|2022-05-24 07:40:30|1982.73|1976.53|1982.74|1976.54|1983.1|1976.9|1982.72|1976.52|33
1653378040000|2022-05-24 07:40:40|1982.77|1976.57|1982.51|1976.31|1983.04|1976.84|1982.51|1976.31|21
1653378050000|2022-05-24 07:40:50|1982.56|1976.36|1982.47|1976.27|1982.6|1976.4|1982.05|1975.85|31
1653378060000|2022-05-24 07:41:00|1982.27|1976.07|1982.44|1976.24|1982.83|1976.63|1982.13|1975.93|34
1653378070000|2022-05-24 07:41:10|1982.43|1976.23|1983.33|1977.13|1983.33|1977.13|1982.43|1976.23|29
1653378080000|2022-05-24 07:41:20|1983.09|1976.89|1984.09|1977.89|1984.09|1977.89|1983.09|1976.89|21
1653378090000|2022-05-24 07:41:30|1984.07|1977.87|1984.01|1977.81|1984.24|1978.04|1983.95|1977.75|18
1653378100000|2022-05-24 07:41:40|1983.98|1977.78|1983.86|1977.66|1984.06|1977.86|1983.82|1977.62|23
1653378110000|2022-05-24 07:41:50|1983.82|1977.62|1983.78|1977.58|1984.07|1977.87|1983.78|1977.58|31
1653378120000|2022-05-24 07:42:00|1983.81|1977.61|1983.87|1977.67|1983.92|1977.72|1983.58|1977.38|27
1653378130000|2022-05-24 07:42:10|1983.88|1977.68|1983.99|1977.79|1983.99|1977.79|1983.56|1977.36|24
1653378140000|2022-05-24 07:42:20|1983.96|1977.76|1982.41|1976.21|1983.96|1977.76|1982.35|1976.15|32
1653378150000|2022-05-24 07:42:30|1982.4|1976.2|1982.61|1976.41|1982.77|1976.57|1982.31|1976.11|29
1653378160000|2022-05-24 07:42:40|1982.69|1976.49|1982.6|1976.4|1982.69|1976.49|1982.52|1976.32|19
1653378170000|2022-05-24 07:42:50|1982.59|1976.39|1982.52|1976.32|1982.59|1976.39|1982.48|1976.28|22
1653378180000|2022-05-24 07:43:00|1982.51|1976.31|1983.24|1977.04|1983.24|1977.04|1982.43|1976.23|24
1653378190000|2022-05-24 07:43:10|1983.16|1976.96|1982.95|1976.75|1983.27|1977.07|1982.88|1976.68|32
1653378200000|2022-05-24 07:43:20|1982.92|1976.72|1982.95|1976.75|1982.97|1976.77|1982.78|1976.58|28
1653378210000|2022-05-24 07:43:30|1982.94|1976.74|1982.4|1976.2|1982.96|1976.76|1982.39|1976.19|33
1653378220000|2022-05-24 07:43:40|1982.39|1976.19|1982.5|1976.3|1982.63|1976.43|1982.38|1976.18|23
1653378230000|2022-05-24 07:43:50|1982.72|1976.52|1982.67|1976.47|1982.94|1976.74|1982.65|1976.45|29
1653378240000|2022-05-24 07:44:00|1982.54|1976.34|1982.71|1976.51|1982.83|1976.63|1982.48|1976.28|35
1653378250000|2022-05-24 07:44:10|1982.6|1976.4|1982.84|1976.64|1983|1976.8|1982.49|1976.29|30
1653378260000|2022-05-24 07:44:20|1982.76|1976.56|1982.58|1976.38|1982.91|1976.71|1982.54|1976.34|27
1653378270000|2022-05-24 07:44:30|1982.51|1976.31|1983.08|1976.88|1983.08|1976.88|1982.51|1976.31|27
1653378280000|2022-05-24 07:44:40|1983.12|1976.92|1983.68|1977.48|1983.78|1977.58|1983.12|1976.92|26
1653378290000|2022-05-24 07:44:50|1983.69|1977.49|1983.59|1977.39|1983.76|1977.56|1983.58|1977.38|18
1653378300000|2022-05-24 07:45:00|1983.61|1977.41|1983.57|1977.37|1983.68|1977.48|1983.26|1977.06|32
1653378310000|2022-05-24 07:45:10|1983.55|1977.35|1983.59|1977.39|1983.59|1977.39|1983.43|1977.23|23
1653378320000|2022-05-24 07:45:20|1983.5|1977.3|1983.46|1977.26|1983.54|1977.34|1983.43|1977.23|25
1653378330000|2022-05-24 07:45:30|1983.47|1977.27|1983.45|1977.25|1983.58|1977.38|1983.44|1977.24|25
1653378340000|2022-05-24 07:45:40|1983.42|1977.22|1983.48|1977.28|1983.53|1977.33|1983.36|1977.16|29
1653378350000|2022-05-24 07:45:50|1983.49|1977.29|1983.38|1977.18|1983.58|1977.38|1983.36|1977.16|26
1653378360000|2022-05-24 07:46:00|1983.37|1977.17|1982.5|1976.3|1983.47|1977.27|1982.5|1976.3|20
1653378370000|2022-05-24 07:46:10|1982.47|1976.27|1982.63|1976.43|1982.71|1976.51|1982.33|1976.13|33
1653378380000|2022-05-24 07:46:20|1982.66|1976.46|1982.94|1976.74|1983.17|1976.97|1982.62|1976.42|27
1653378390000|2022-05-24 07:46:30|1982.9|1976.7|1982.88|1976.68|1983.17|1976.97|1982.67|1976.47|27
1653378400000|2022-05-24 07:46:40|1982.82|1976.62|1983.15|1976.95|1983.21|1977.01|1982.8|1976.6|25
1653378410000|2022-05-24 07:46:50|1983.18|1976.98|1983.18|1976.98|1983.28|1977.08|1983.1|1976.9|30
1653378420000|2022-05-24 07:47:00|1983.19|1976.99|1983.96|1977.76|1984.03|1977.83|1983.19|1976.99|27
1653378430000|2022-05-24 07:47:10|1983.97|1977.77|1984.02|1977.82|1984.07|1977.87|1983.89|1977.69|17
1653378440000|2022-05-24 07:47:20|1983.95|1977.75|1985.29|1979.09|1985.29|1979.09|1983.95|1977.75|29
1653378450000|2022-05-24 07:47:30|1985.34|1979.14|1985.4|1979.2|1985.48|1979.28|1985.25|1979.05|28
1653378460000|2022-05-24 07:47:40|1985.45|1979.25|1985.26|1979.06|1985.76|1979.56|1985.2|1979|22
1653378470000|2022-05-24 07:47:50|1985.25|1979.05|1986.22|1980.02|1986.46|1980.26|1985.25|1979.05|30
1653378480000|2022-05-24 07:48:00|1986.15|1979.95|1985.39|1979.19|1986.17|1979.97|1985.3|1979.1|25
1653378490000|2022-05-24 07:48:10|1985.15|1978.95|1985.17|1978.97|1985.46|1979.26|1985.03|1978.83|33
1653378500000|2022-05-24 07:48:20|1985.14|1978.94|1984.96|1978.76|1985.16|1978.96|1984.95|1978.75|24
1653378510000|2022-05-24 07:48:30|1984.88|1978.68|1984.87|1978.67|1984.91|1978.71|1984.86|1978.66|20
1653378520000|2022-05-24 07:48:40|1984.9|1978.7|1984.97|1978.77|1985.07|1978.87|1984.87|1978.67|26
1653378530000|2022-05-24 07:48:50|1985|1978.8|1984.9|1978.7|1985|1978.8|1984.88|1978.68|16
1653378540000|2022-05-24 07:49:00|1984.77|1978.57|1984.98|1978.78|1985.15|1978.95|1984.76|1978.56|33
1653378550000|2022-05-24 07:49:10|1985.2|1979|1985.58|1979.38|1985.58|1979.38|1984.94|1978.74|25
1653378560000|2022-05-24 07:49:20|1985.09|1978.89|1985.62|1979.42|1985.62|1979.42|1985.09|1978.89|34
1653378570000|2022-05-24 07:49:30|1985.35|1979.15|1985.56|1979.36|1985.59|1979.39|1985.3|1979.1|28
1653378580000|2022-05-24 07:49:40|1985.32|1979.12|1985.11|1978.91|1985.44|1979.24|1985.02|1978.82|28
1653378590000|2022-05-24 07:49:50|1985.1|1978.9|1984.99|1978.79|1985.13|1978.93|1984.92|1978.72|22
1653378600000|2022-05-24 07:50:00|1985.11|1978.91|1985.15|1978.95|1985.43|1979.23|1985.11|1978.91|15
1653378610000|2022-05-24 07:50:10|1985.13|1978.93|1985.07|1978.87|1985.2|1979|1984.93|1978.73|16
1653378620000|2022-05-24 07:50:20|1985.05|1978.85|1985.29|1979.09|1985.38|1979.18|1985.05|1978.85|26
1653378630000|2022-05-24 07:50:30|1985.23|1979.03|1985.19|1978.99|1985.29|1979.09|1985.06|1978.86|26
1653378640000|2022-05-24 07:50:40|1985.07|1978.87|1985.1|1978.9|1985.14|1978.94|1985.04|1978.84|16
1653378650000|2022-05-24 07:50:50|1985.11|1978.91|1985.11|1978.91|1985.16|1978.96|1985.06|1978.86|18
1653378660000|2022-05-24 07:51:00|1985.1|1978.9|1984.31|1978.11|1985.1|1978.9|1984.3|1978.1|30
1653378670000|2022-05-24 07:51:10|1984.34|1978.14|1984.44|1978.24|1984.66|1978.46|1984.23|1978.03|31
1653378680000|2022-05-24 07:51:20|1984.4|1978.2|1984.79|1978.59|1984.79|1978.59|1984.4|1978.2|32
1653378690000|2022-05-24 07:51:30|1984.93|1978.73|1985.08|1978.88|1985.29|1979.09|1984.91|1978.71|11
1653378700000|2022-05-24 07:51:40|1985.21|1979.01|1985.11|1978.91|1985.46|1979.26|1984.95|1978.75|23
1653378710000|2022-05-24 07:51:50|1985.05|1978.85|1984.61|1978.41|1985.05|1978.85|1984.46|1978.26|26
1653378720000|2022-05-24 07:52:00|1984.5|1978.3|1984.48|1978.28|1984.5|1978.3|1984.13|1977.93|13
1653378730000|2022-05-24 07:52:10|1984.3|1978.1|1984.01|1977.81|1984.68|1978.48|1983.97|1977.77|23
1653378740000|2022-05-24 07:52:20|1983.98|1977.78|1983.72|1977.52|1983.98|1977.78|1983.41|1977.21|29
1653378750000|2022-05-24 07:52:30|1983.84|1977.64|1983.72|1977.52|1983.84|1977.64|1983.4|1977.2|22
1653378760000|2022-05-24 07:52:40|1983.83|1977.63|1983.52|1977.32|1983.83|1977.63|1983.37|1977.17|23
1653378770000|2022-05-24 07:52:50|1983.58|1977.38|1983.55|1977.35|1983.65|1977.45|1983.44|1977.24|20
1653378780000|2022-05-24 07:53:00|1983.44|1977.24|1984.44|1978.24|1984.46|1978.26|1983.44|1977.24|22
1653378790000|2022-05-24 07:53:10|1984.46|1978.26|1984.63|1978.43|1984.71|1978.51|1984.45|1978.25|27
1653378800000|2022-05-24 07:53:20|1984.6|1978.4|1984.66|1978.46|1984.71|1978.51|1984.5|1978.3|20
1653378810000|2022-05-24 07:53:30|1984.6|1978.4|1984.64|1978.44|1984.65|1978.45|1984.51|1978.31|18
1653378820000|2022-05-24 07:53:40|1984.6|1978.4|1984.67|1978.47|1984.72|1978.52|1984.58|1978.38|14
1653378830000|2022-05-24 07:53:50|1984.68|1978.48|1984.97|1978.77|1985.3|1979.1|1984.63|1978.43|25
1653378840000|2022-05-24 07:54:00|1985.29|1979.09|1984.88|1978.68|1985.29|1979.09|1984.87|1978.67|11
1653378850000|2022-05-24 07:54:10|1984.87|1978.67|1984.93|1978.73|1985.38|1979.18|1984.84|1978.64|20
1653378860000|2022-05-24 07:54:20|1984.94|1978.74|1984.84|1978.64|1985.94|1979.74|1984.63|1978.43|29
1653378870000|2022-05-24 07:54:30|1984.8|1978.6|1984.96|1978.76|1985.28|1979.08|1984.79|1978.59|20
1653378880000|2022-05-24 07:54:40|1984.99|1978.79|1984.88|1978.68|1984.99|1978.79|1984.87|1978.67|12
1653378890000|2022-05-24 07:54:50|1984.89|1978.69|1984.81|1978.61|1985.29|1979.09|1984.68|1978.48|25
1653378900000|2022-05-24 07:55:00|1984.83|1978.63|1984.92|1978.72|1985.34|1979.14|1984.69|1978.49|22
1653378910000|2022-05-24 07:55:10|1984.94|1978.74|1984.92|1978.72|1984.94|1978.74|1984.92|1978.72|7
1653378920000|2022-05-24 07:55:20|1984.97|1978.77|1984.99|1978.79|1984.99|1978.79|1984.81|1978.61|24
1653378930000|2022-05-24 07:55:30|1984.96|1978.76|1984.89|1978.69|1985.3|1979.1|1984.81|1978.61|16
1653378940000|2022-05-24 07:55:40|1984.81|1978.61|1984.74|1978.54|1985.03|1978.83|1984.63|1978.43|20
1653378950000|2022-05-24 07:55:50|1984.94|1978.74|1984.99|1978.79|1985.33|1979.13|1984.63|1978.43|27
1653378960000|2022-05-24 07:56:00|1984.95|1978.75|1985.18|1978.98|1985.98|1979.78|1984.74|1978.54|28
1653378970000|2022-05-24 07:56:10|1985.17|1978.97|1985.89|1979.69|1985.89|1979.69|1984.63|1978.43|30
1653378980000|2022-05-24 07:56:20|1985.88|1979.68|1985.89|1979.69|1986.69|1980.49|1985.8|1979.6|31
1653378990000|2022-05-24 07:56:30|1985.88|1979.68|1986|1979.8|1986.14|1979.94|1985.71|1979.51|21
1653379000000|2022-05-24 07:56:40|1986.01|1979.81|1985.89|1979.69|1986.04|1979.84|1985.8|1979.6|23
1653379010000|2022-05-24 07:56:50|1985.91|1979.71|1986.03|1979.83|1986.04|1979.84|1985.83|1979.63|23
1653379020000|2022-05-24 07:57:00|1986.01|1979.81|1986.02|1979.82|1986.07|1979.87|1985.92|1979.72|22
1653379030000|2022-05-24 07:57:10|1986.01|1979.81|1985.98|1979.78|1986.01|1979.81|1985.78|1979.58|17
1653379040000|2022-05-24 07:57:20|1985.99|1979.79|1986.36|1980.16|1986.36|1980.16|1985.91|1979.71|28
1653379050000|2022-05-24 07:57:30|1986.38|1980.18|1986.5|1980.3|1986.56|1980.36|1986.3|1980.1|27
1653379060000|2022-05-24 07:57:40|1986.51|1980.31|1986.02|1979.82|1986.56|1980.36|1985.96|1979.76|33
1653379070000|2022-05-24 07:57:50|1986.09|1979.89|1985.93|1979.73|1986.16|1979.96|1985.89|1979.69|27
1653379080000|2022-05-24 07:58:00|1985.91|1979.71|1986.08|1979.88|1986.3|1980.1|1985.91|1979.71|26
1653379090000|2022-05-24 07:58:10|1986.06|1979.86|1986.43|1980.23|1986.57|1980.37|1985.99|1979.79|27
1653379100000|2022-05-24 07:58:20|1986.44|1980.24|1986.48|1980.28|1986.7|1980.5|1986.33|1980.13|31
1653379110000|2022-05-24 07:58:30|1986.45|1980.25|1986.3|1980.1|1986.58|1980.38|1986.18|1979.98|30
1653379120000|2022-05-24 07:58:40|1986.35|1980.15|1986.36|1980.16|1986.39|1980.19|1986.28|1980.08|19
1653379130000|2022-05-24 07:58:50|1986.35|1980.15|1985.89|1979.69|1986.39|1980.19|1985.87|1979.67|14
1653379140000|2022-05-24 07:59:00|1985.81|1979.61|1985.98|1979.78|1986.06|1979.86|1985.81|1979.61|30
1653379150000|2022-05-24 07:59:10|1985.9|1979.7|1986.03|1979.83|1986.04|1979.84|1985.74|1979.54|33
1653379160000|2022-05-24 07:59:20|1986.02|1979.82|1986.27|1980.07|1986.45|1980.25|1985.9|1979.7|25
1653379170000|2022-05-24 07:59:30|1986.38|1980.18|1986.4|1980.2|1986.49|1980.29|1986.2|1980|32
1653379180000|2022-05-24 07:59:40|1986.41|1980.21|1986.4|1980.2|1986.64|1980.44|1986.25|1980.05|28
1653379190000|2022-05-24 07:59:50|1986.39|1980.19|1986.07|1979.87|1986.52|1980.32|1986.05|1979.85|23
1653379200000|2022-05-24 08:00:00|1986.06|1979.86|1986|1979.8|1986.2|1980|1985.93|1979.73|32
1653379210000|2022-05-24 08:00:10|1986.01|1979.81|1986.33|1980.13|1986.37|1980.17|1985.99|1979.79|31
1653379220000|2022-05-24 08:00:20|1986.29|1980.09|1985.94|1979.74|1986.47|1980.27|1985.73|1979.53|33
1653379230000|2022-05-24 08:00:30|1985.97|1979.77|1986.19|1979.99|1986.4|1980.2|1985.94|1979.74|31
1653379240000|2022-05-24 08:00:40|1986.07|1979.87|1986|1979.8|1986.15|1979.95|1986|1979.8|15
1653379250000|2022-05-24 08:00:50|1986.01|1979.81|1986.05|1979.85|1986.18|1979.98|1985.94|1979.74|12
1653379260000|2022-05-24 08:01:00|1986.03|1979.83|1985.66|1979.46|1986.1|1979.9|1985.66|1979.46|18
1653379270000|2022-05-24 08:01:10|1985.3|1979.1|1985.07|1978.87|1985.9|1979.7|1985.03|1978.83|33
1653379280000|2022-05-24 08:01:20|1984.92|1978.72|1985.16|1978.96|1985.53|1979.33|1984.63|1978.43|29
1653379290000|2022-05-24 08:01:30|1984.99|1978.79|1985.08|1978.88|1985.41|1979.21|1984.91|1978.71|30
1653379300000|2022-05-24 08:01:40|1985.05|1978.85|1985.78|1979.58|1986.29|1980.09|1985.03|1978.83|28
1653379310000|2022-05-24 08:01:50|1985.8|1979.6|1985.95|1979.75|1985.95|1979.75|1985.72|1979.52|23
1653379320000|2022-05-24 08:02:00|1985.79|1979.59|1985.69|1979.49|1985.95|1979.75|1985.67|1979.47|19
1653379330000|2022-05-24 08:02:10|1985.66|1979.46|1985.59|1979.39|1985.77|1979.57|1985.54|1979.34|25
1653379340000|2022-05-24 08:02:20|1985.54|1979.34|1985.62|1979.42|1985.65|1979.45|1985.53|1979.33|31
1653379350000|2022-05-24 08:02:30|1985.7|1979.5|1984.91|1978.71|1985.7|1979.5|1984.91|1978.71|25
1653379360000|2022-05-24 08:02:40|1984.98|1978.78|1984.63|1978.43|1985|1978.8|1984.59|1978.39|21
1653379370000|2022-05-24 08:02:50|1984.62|1978.42|1984.45|1978.25|1984.9|1978.7|1984.4|1978.2|25
1653379380000|2022-05-24 08:03:00|1984.37|1978.17|1984.68|1978.48|1984.72|1978.52|1984.28|1978.08|21
1653379390000|2022-05-24 08:03:10|1984.37|1978.17|1984.67|1978.47|1984.68|1978.48|1984.32|1978.12|12
1653379400000|2022-05-24 08:03:20|1984.64|1978.44|1983.85|1977.65|1984.64|1978.44|1983.85|1977.65|15
1653379410000|2022-05-24 08:03:30|1983.8|1977.6|1983.53|1977.33|1983.85|1977.65|1983.53|1977.33|9
1653379420000|2022-05-24 08:03:40|1983.85|1977.65|1983.15|1976.95|1983.85|1977.65|1982.98|1976.78|25
1653379430000|2022-05-24 08:03:50|1983.08|1976.88|1982.5|1976.3|1983.1|1976.9|1982.22|1976.02|26
1653379440000|2022-05-24 08:04:00|1982.46|1976.26|1982.86|1976.66|1982.9|1976.7|1982.42|1976.22|32
1653379450000|2022-05-24 08:04:10|1982.9|1976.7|1982.64|1976.44|1982.9|1976.7|1982.57|1976.37|32
1653379460000|2022-05-24 08:04:20|1982.72|1976.52|1982.65|1976.45|1982.77|1976.57|1982.57|1976.37|29
1653379470000|2022-05-24 08:04:30|1982.6|1976.4|1982.82|1976.62|1982.99|1976.79|1982.6|1976.4|33
1653379480000|2022-05-24 08:04:40|1982.77|1976.57|1982.81|1976.61|1982.86|1976.66|1982.65|1976.45|30
1653379490000|2022-05-24 08:04:50|1982.8|1976.6|1982.45|1976.25|1982.8|1976.6|1982.45|1976.25|27
1653379500000|2022-05-24 08:05:00|1982.48|1976.28|1982.37|1976.17|1982.57|1976.37|1982.32|1976.12|28
1653379510000|2022-05-24 08:05:10|1982.48|1976.28|1982.57|1976.37|1982.57|1976.37|1982.48|1976.28|14
1653379520000|2022-05-24 08:05:20|1982.56|1976.36|1981.94|1975.74|1982.56|1976.36|1981.92|1975.72|23
1653379530000|2022-05-24 08:05:30|1981.92|1975.72|1981.9|1975.7|1981.94|1975.74|1981.64|1975.44|22
1653379540000|2022-05-24 08:05:40|1981.91|1975.71|1981.78|1975.58|1981.92|1975.72|1981.78|1975.58|21
1653379550000|2022-05-24 08:05:50|1981.81|1975.61|1982.25|1976.05|1982.43|1976.23|1981.7|1975.5|33
1653379560000|2022-05-24 08:06:00|1982.31|1976.11|1981.9|1975.7|1982.31|1976.11|1981.67|1975.47|32
1653379570000|2022-05-24 08:06:10|1981.93|1975.73|1981.99|1975.79|1982.06|1975.86|1981.88|1975.68|23
1653379580000|2022-05-24 08:06:20|1981.93|1975.73|1981.96|1975.76|1982|1975.8|1981.86|1975.66|22
1653379590000|2022-05-24 08:06:30|1981.95|1975.75|1981.97|1975.77|1981.98|1975.78|1981.86|1975.66|25
1653379600000|2022-05-24 08:06:40|1982.01|1975.81|1982.33|1976.13|1982.34|1976.14|1982.01|1975.81|32
1653379610000|2022-05-24 08:06:50|1982.21|1976.01|1982.21|1976.01|1982.42|1976.22|1982.21|1976.01|22
1653379620000|2022-05-24 08:07:00|1982.47|1976.27|1982.66|1976.46|1982.8|1976.6|1982.47|1976.27|20
1653379630000|2022-05-24 08:07:10|1982.82|1976.62|1982.78|1976.58|1982.96|1976.76|1982.65|1976.45|27
1653379640000|2022-05-24 08:07:20|1982.79|1976.59|1982.96|1976.76|1982.97|1976.77|1982.78|1976.58|23
1653379650000|2022-05-24 08:07:30|1982.97|1976.77|1982.76|1976.56|1983.08|1976.88|1982.73|1976.53|25
1653379660000|2022-05-24 08:07:40|1982.83|1976.63|1982.36|1976.16|1982.83|1976.63|1982.27|1976.07|25
1653379670000|2022-05-24 08:07:50|1982.38|1976.18|1982.78|1976.58|1982.93|1976.73|1982.28|1976.08|29
1653379680000|2022-05-24 08:08:00|1983|1976.8|1982.75|1976.55|1983|1976.8|1982.69|1976.49|22
1653379690000|2022-05-24 08:08:10|1982.76|1976.56|1982.19|1975.99|1982.87|1976.67|1982.03|1975.83|36
1653379700000|2022-05-24 08:08:20|1982.05|1975.85|1981.75|1975.55|1982.05|1975.85|1981.63|1975.43|29
1653379710000|2022-05-24 08:08:30|1981.8|1975.6|1981.71|1975.51|1981.93|1975.73|1981.67|1975.47|24
1653379720000|2022-05-24 08:08:40|1981.7|1975.5|1981.82|1975.62|1981.83|1975.63|1981.66|1975.46|22
1653379730000|2022-05-24 08:08:50|1981.84|1975.64|1981.7|1975.5|1981.87|1975.67|1981.7|1975.5|18
1653379740000|2022-05-24 08:09:00|1981.68|1975.48|1982.11|1975.91|1982.31|1976.11|1981.67|1975.47|27
1653379750000|2022-05-24 08:09:10|1982.09|1975.89|1982.09|1975.89|1982.09|1975.89|1982.08|1975.88|9
1653379760000|2022-05-24 08:09:20|1982.19|1975.99|1982.97|1976.77|1983.14|1976.94|1982.19|1975.99|21
1653379770000|2022-05-24 08:09:30|1983.14|1976.94|1982.83|1976.63|1983.18|1976.98|1982.79|1976.59|26
1653379780000|2022-05-24 08:09:40|1982.89|1976.69|1982.87|1976.67|1983.18|1976.98|1982.86|1976.66|13
1653379790000|2022-05-24 08:09:50|1982.88|1976.68|1982.93|1976.73|1983.18|1976.98|1982.84|1976.64|14
1653379800000|2022-05-24 08:10:00|1982.82|1976.62|1982.24|1976.04|1982.96|1976.76|1982.13|1975.93|24
1653379810000|2022-05-24 08:10:10|1982.22|1976.02|1982.38|1976.18|1982.48|1976.28|1982.22|1976.02|23
1653379820000|2022-05-24 08:10:20|1982.41|1976.21|1982.49|1976.29|1982.54|1976.34|1982.26|1976.06|19
1653379830000|2022-05-24 08:10:30|1982.53|1976.33|1982.46|1976.26|1982.98|1976.78|1982.35|1976.15|29
1653379840000|2022-05-24 08:10:40|1982.66|1976.46|1982.11|1975.91|1982.66|1976.46|1981.93|1975.73|35
1653379850000|2022-05-24 08:10:50|1982.08|1975.88|1982|1975.8|1982.13|1975.93|1981.93|1975.73|29
1653379860000|2022-05-24 08:11:00|1981.93|1975.73|1982.13|1975.93|1982.13|1975.93|1981.93|1975.73|31
1653379870000|2022-05-24 08:11:10|1981.91|1975.71|1982.01|1975.81|1982.11|1975.91|1981.91|1975.71|24
1653379880000|2022-05-24 08:11:20|1982.05|1975.85|1983.63|1977.43|1983.81|1977.61|1982.05|1975.85|33
1653379890000|2022-05-24 08:11:30|1983.54|1977.34|1983.84|1977.64|1984.04|1977.84|1983.54|1977.34|35
1653379900000|2022-05-24 08:11:40|1983.85|1977.65|1984.33|1978.13|1984.33|1978.13|1983.79|1977.59|32
1653379910000|2022-05-24 08:11:50|1984.12|1977.92|1983.97|1977.77|1984.21|1978.01|1983.84|1977.64|28
1653379920000|2022-05-24 08:12:00|1984|1977.8|1983.92|1977.72|1984.01|1977.81|1983.91|1977.71|22
1653379930000|2022-05-24 08:12:10|1983.95|1977.75|1983.8|1977.6|1983.95|1977.75|1983.67|1977.47|21
1653379940000|2022-05-24 08:12:20|1983.81|1977.61|1983.74|1977.54|1983.89|1977.69|1983.71|1977.51|22
1653379950000|2022-05-24 08:12:30|1983.73|1977.53|1983.75|1977.55|1983.8|1977.6|1983.57|1977.37|26
1653379960000|2022-05-24 08:12:40|1983.74|1977.54|1983.8|1977.6|1983.85|1977.65|1983.65|1977.45|22
1653379970000|2022-05-24 08:12:50|1983.76|1977.56|1983.78|1977.58|1983.92|1977.72|1983.68|1977.48|23
1653379980000|2022-05-24 08:13:00|1983.79|1977.59|1983.7|1977.5|1983.84|1977.64|1983.58|1977.38|29
1653379990000|2022-05-24 08:13:10|1983.71|1977.51|1983.74|1977.54|1983.83|1977.63|1983.71|1977.51|17
1653380000000|2022-05-24 08:13:20|1983.75|1977.55|1983.75|1977.55|1983.82|1977.62|1983.68|1977.48|18
1653380010000|2022-05-24 08:13:30|1983.79|1977.59|1983.88|1977.68|1983.92|1977.72|1983.79|1977.59|11
1653380020000|2022-05-24 08:13:40|1983.87|1977.67|1983.68|1977.48|1983.9|1977.7|1983.5|1977.3|22
1653380030000|2022-05-24 08:13:50|1983.72|1977.52|1984.82|1978.62|1984.86|1978.66|1983.72|1977.52|22
1653380040000|2022-05-24 08:14:00|1984.78|1978.58|1984.59|1978.39|1985.03|1978.83|1984.52|1978.32|27
1653380050000|2022-05-24 08:14:10|1984.71|1978.51|1985.22|1979.02|1985.28|1979.08|1984.68|1978.48|19
1653380060000|2022-05-24 08:14:20|1985.24|1979.04|1985.34|1979.14|1985.34|1979.14|1985.14|1978.94|21
1653380070000|2022-05-24 08:14:30|1985.38|1979.18|1985.31|1979.11|1985.54|1979.34|1985.21|1979.01|16
1653380080000|2022-05-24 08:14:40|1985.37|1979.17|1985.24|1979.04|1985.37|1979.17|1985.2|1979|23
1653380090000|2022-05-24 08:14:50|1985.23|1979.03|1985.4|1979.2|1985.48|1979.28|1985.17|1978.97|28
1653380100000|2022-05-24 08:15:00|1985.42|1979.22|1984.64|1978.44|1985.5|1979.3|1984.64|1978.44|36
1653380110000|2022-05-24 08:15:10|1984.45|1978.25|1984.03|1977.83|1984.5|1978.3|1983.95|1977.75|32
1653380120000|2022-05-24 08:15:20|1984.04|1977.84|1983.54|1977.34|1984.07|1977.87|1983.54|1977.34|23
1653380130000|2022-05-24 08:15:30|1983.73|1977.53|1983.34|1977.14|1983.73|1977.53|1983.14|1976.94|21
1653380140000|2022-05-24 08:15:40|1983.41|1977.21|1982.87|1976.67|1983.41|1977.21|1982.71|1976.51|34
1653380150000|2022-05-24 08:15:50|1982.9|1976.7|1982.18|1975.98|1982.9|1976.7|1982.14|1975.94|28
1653380160000|2022-05-24 08:16:00|1982.2|1976|1982.47|1976.27|1982.48|1976.28|1982.1|1975.9|26
1653380170000|2022-05-24 08:16:10|1982.51|1976.31|1981.55|1975.35|1982.55|1976.35|1981.52|1975.32|31
1653380180000|2022-05-24 08:16:20|1981.53|1975.33|1981.58|1975.38|1981.62|1975.42|1981.51|1975.31|26
1653380190000|2022-05-24 08:16:30|1981.6|1975.4|1981.58|1975.38|1981.66|1975.46|1981.56|1975.36|23
1653380200000|2022-05-24 08:16:40|1981.57|1975.37|1981.52|1975.32|1981.64|1975.44|1981.41|1975.21|18
1653380210000|2022-05-24 08:16:50|1981.49|1975.29|1981.01|1974.81|1981.51|1975.31|1980.98|1974.78|19
1653380220000|2022-05-24 08:17:00|1981.02|1974.82|1981.03|1974.83|1981.11|1974.91|1980.87|1974.67|20
1653380230000|2022-05-24 08:17:10|1981.06|1974.86|1980.88|1974.68|1981.33|1975.13|1980.87|1974.67|21
1653380240000|2022-05-24 08:17:20|1980.98|1974.78|1980.08|1973.88|1981.03|1974.83|1980.08|1973.88|32
1653380250000|2022-05-24 08:17:30|1980.07|1973.87|1979.68|1973.48|1980.07|1973.87|1979.65|1973.45|31
1653380260000|2022-05-24 08:17:40|1979.84|1973.64|1979.65|1973.45|1979.84|1973.64|1979.39|1973.19|33
1653380270000|2022-05-24 08:17:50|1979.64|1973.44|1980.28|1974.08|1980.28|1974.08|1979.59|1973.39|26
1653380280000|2022-05-24 08:18:00|1980.27|1974.07|1980.31|1974.11|1980.34|1974.14|1980.2|1974|23
1653380290000|2022-05-24 08:18:10|1980.32|1974.12|1980.28|1974.08|1980.37|1974.17|1980.14|1973.94|29
1653380300000|2022-05-24 08:18:20|1980.29|1974.09|1980.15|1973.95|1980.42|1974.22|1980.15|1973.95|27
1653380310000|2022-05-24 08:18:30|1980.16|1973.96|1980.12|1973.92|1980.33|1974.13|1980.07|1973.87|32
1653380320000|2022-05-24 08:18:40|1980.29|1974.09|1980.2|1974|1980.29|1974.09|1979.96|1973.76|34
1653380330000|2022-05-24 08:18:50|1980.09|1973.89|1980.23|1974.03|1980.34|1974.14|1980.01|1973.81|26
1653380340000|2022-05-24 08:19:00|1980.21|1974.01|1980.2|1974|1980.33|1974.13|1980.1|1973.9|30
1653380350000|2022-05-24 08:19:10|1980.13|1973.93|1980.26|1974.06|1980.33|1974.13|1980.11|1973.91|20
1653380360000|2022-05-24 08:19:20|1980.27|1974.07|1981.31|1975.11|1981.35|1975.15|1980.26|1974.06|35
1653380370000|2022-05-24 08:19:30|1981.34|1975.14|1981.26|1975.06|1981.36|1975.16|1980.94|1974.74|31
1653380380000|2022-05-24 08:19:40|1981.22|1975.02|1981.59|1975.39|1981.62|1975.42|1981.08|1974.88|34
1653380390000|2022-05-24 08:19:50|1981.6|1975.4|1980.98|1974.78|1981.6|1975.4|1980.98|1974.78|33
1653380400000|2022-05-24 08:20:00|1981.01|1974.81|1981.04|1974.84|1981.08|1974.88|1980.87|1974.67|31
1653380410000|2022-05-24 08:20:10|1981.02|1974.82|1981.48|1975.28|1981.57|1975.37|1981.02|1974.82|28
1653380420000|2022-05-24 08:20:20|1981.49|1975.29|1981.34|1975.14|1981.54|1975.34|1981.28|1975.08|22
1653380430000|2022-05-24 08:20:30|1981.38|1975.18|1981.16|1974.96|1981.41|1975.21|1981.16|1974.96|22
1653380440000|2022-05-24 08:20:40|1981.08|1974.88|1981.19|1974.99|1981.32|1975.12|1981.03|1974.83|27
1653380450000|2022-05-24 08:20:50|1981.2|1975|1981.47|1975.27|1981.61|1975.41|1981.19|1974.99|23
1653380460000|2022-05-24 08:21:00|1981.48|1975.28|1981.1|1974.9|1981.54|1975.34|1980.98|1974.78|32
1653380470000|2022-05-24 08:21:10|1981.13|1974.93|1980.61|1974.41|1981.17|1974.97|1980.59|1974.39|29
1653380480000|2022-05-24 08:21:20|1980.72|1974.52|1980.8|1974.6|1980.86|1974.66|1980.66|1974.46|17
1653380490000|2022-05-24 08:21:30|1980.82|1974.62|1980.81|1974.61|1980.85|1974.65|1980.7|1974.5|24
1653380500000|2022-05-24 08:21:40|1980.84|1974.64|1981.01|1974.81|1981.05|1974.85|1980.75|1974.55|31
1653380510000|2022-05-24 08:21:50|1981.06|1974.86|1981.49|1975.29|1981.68|1975.48|1980.9|1974.7|26
1653380520000|2022-05-24 08:22:00|1981.45|1975.25|1981.81|1975.61|1981.81|1975.61|1981.3|1975.1|21
1653380530000|2022-05-24 08:22:10|1981.7|1975.5|1981.67|1975.47|1982.02|1975.82|1981.6|1975.4|23
1653380540000|2022-05-24 08:22:20|1981.66|1975.46|1981.7|1975.5|1981.78|1975.58|1981.58|1975.38|17
1653380550000|2022-05-24 08:22:30|1981.78|1975.58|1981.6|1975.4|1981.86|1975.66|1981.55|1975.35|14
1653380560000|2022-05-24 08:22:40|1981.61|1975.41|1981.83|1975.63|1981.99|1975.79|1981.61|1975.41|12
1653380570000|2022-05-24 08:22:50|1981.74|1975.54|1981.83|1975.63|1981.98|1975.78|1981.62|1975.42|25
1653380580000|2022-05-24 08:23:00|1981.75|1975.55|1982.84|1976.64|1982.84|1976.64|1981.67|1975.47|26
1653380590000|2022-05-24 08:23:10|1982.53|1976.33|1982.99|1976.79|1983.03|1976.83|1982.53|1976.33|23
1653380600000|2022-05-24 08:23:20|1982.9|1976.7|1982.81|1976.61|1982.99|1976.79|1982.71|1976.51|31
1653380610000|2022-05-24 08:23:30|1982.71|1976.51|1982.67|1976.47|1982.71|1976.51|1982.48|1976.28|32
1653380620000|2022-05-24 08:23:40|1982.55|1976.35|1982.66|1976.46|1982.7|1976.5|1982.37|1976.17|28
1653380630000|2022-05-24 08:23:50|1982.7|1976.5|1982.63|1976.43|1982.83|1976.63|1982.51|1976.31|27
1653380640000|2022-05-24 08:24:00|1982.64|1976.44|1982.78|1976.58|1982.88|1976.68|1982.61|1976.41|32
1653380650000|2022-05-24 08:24:10|1982.85|1976.65|1982.69|1976.49|1982.86|1976.66|1982.66|1976.46|16
1653380660000|2022-05-24 08:24:20|1982.7|1976.5|1982.75|1976.55|1982.84|1976.64|1982.7|1976.5|8
1653380670000|2022-05-24 08:24:30|1982.77|1976.57|1982.73|1976.53|1982.77|1976.57|1982.69|1976.49|9
1653380680000|2022-05-24 08:24:40|1982.7|1976.5|1982.71|1976.51|1982.73|1976.53|1982.69|1976.49|10
1653380690000|2022-05-24 08:24:50|1982.72|1976.52|1982.49|1976.29|1982.73|1976.53|1982.49|1976.29|18
1653380700000|2022-05-24 08:25:00|1982.5|1976.3|1982.3|1976.1|1982.5|1976.3|1982.27|1976.07|31
1653380710000|2022-05-24 08:25:10|1982.32|1976.12|1982.46|1976.26|1982.49|1976.29|1982.32|1976.12|17
1653380720000|2022-05-24 08:25:20|1982.49|1976.29|1982.53|1976.33|1982.58|1976.38|1982.44|1976.24|22
1653380730000|2022-05-24 08:25:30|1982.6|1976.4|1983.13|1976.93|1983.56|1977.36|1982.54|1976.34|27
1653380740000|2022-05-24 08:25:40|1983.24|1977.04|1983.32|1977.12|1983.45|1977.25|1983.13|1976.93|25
1653380750000|2022-05-24 08:25:50|1983.48|1977.28|1983.17|1976.97|1983.51|1977.31|1983.16|1976.96|26
1653380760000|2022-05-24 08:26:00|1983.13|1976.93|1983.24|1977.04|1983.26|1977.06|1983.13|1976.93|16
1653380770000|2022-05-24 08:26:10|1983.21|1977.01|1982.72|1976.52|1983.21|1977.01|1982.69|1976.49|31
1653380780000|2022-05-24 08:26:20|1982.7|1976.5|1982.79|1976.59|1982.79|1976.59|1982.67|1976.47|20
1653380790000|2022-05-24 08:26:30|1982.81|1976.61|1982.73|1976.53|1982.84|1976.64|1982.7|1976.5|21
1653380800000|2022-05-24 08:26:40|1982.67|1976.47|1982.83|1976.63|1982.86|1976.66|1982.65|1976.45|20
1653380810000|2022-05-24 08:26:50|1982.81|1976.61|1982.74|1976.54|1982.85|1976.65|1982.64|1976.44|25
1653380820000|2022-05-24 08:27:00|1982.67|1976.47|1982.21|1976.01|1982.85|1976.65|1981.95|1975.75|23
1653380830000|2022-05-24 08:27:10|1982.22|1976.02|1981.54|1975.34|1982.26|1976.06|1981.51|1975.31|23
1653380840000|2022-05-24 08:27:20|1981.55|1975.35|1982.11|1975.91|1982.16|1975.96|1981.55|1975.35|20
1653380850000|2022-05-24 08:27:30|1981.99|1975.79|1981.78|1975.58|1981.99|1975.79|1981.75|1975.55|22
1653380860000|2022-05-24 08:27:40|1981.77|1975.57|1981.05|1974.85|1981.82|1975.62|1981.05|1974.85|31
1653380870000|2022-05-24 08:27:50|1981.06|1974.86|1981.13|1974.93|1981.3|1975.1|1980.94|1974.74|20
1653380880000|2022-05-24 08:28:00|1981.12|1974.92|1979.96|1973.76|1981.12|1974.92|1979.96|1973.76|28
1653380890000|2022-05-24 08:28:10|1980.02|1973.82|1980.29|1974.09|1980.41|1974.21|1979.88|1973.68|31
1653380900000|2022-05-24 08:28:20|1980.25|1974.05|1980.1|1973.9|1980.26|1974.06|1979.94|1973.74|32
1653380910000|2022-05-24 08:28:30|1980.14|1973.94|1979.77|1973.57|1980.18|1973.98|1979.63|1973.43|24
1653380920000|2022-05-24 08:28:40|1979.74|1973.54|1979.83|1973.63|1979.89|1973.69|1979.69|1973.49|29
1653380930000|2022-05-24 08:28:50|1979.79|1973.59|1979.77|1973.57|1979.92|1973.72|1979.69|1973.49|19
1653380940000|2022-05-24 08:29:00|1979.76|1973.56|1980.19|1973.99|1980.19|1973.99|1979.73|1973.53|17
1653380950000|2022-05-24 08:29:10|1980.21|1974.01|1980.18|1973.98|1980.31|1974.11|1980.11|1973.91|19
1653380960000|2022-05-24 08:29:20|1980.09|1973.89|1980.26|1974.06|1980.39|1974.19|1980.06|1973.86|15
1653380970000|2022-05-24 08:29:30|1980.39|1974.19|1980.83|1974.63|1980.84|1974.64|1980.39|1974.19|13
1653380980000|2022-05-24 08:29:40|1980.85|1974.65|1980.92|1974.72|1980.94|1974.74|1980.61|1974.41|13
1653380990000|2022-05-24 08:29:50|1980.94|1974.74|1981.03|1974.83|1981.03|1974.83|1980.94|1974.74|5
1653381000000|2022-05-24 08:30:00|1980.89|1974.69|1980.94|1974.74|1980.94|1974.74|1980.89|1974.69|5
1653381010000|2022-05-24 08:30:10|1980.99|1974.79|1980.5|1974.3|1981.14|1974.94|1980.36|1974.16|25
1653381020000|2022-05-24 08:30:20|1980.53|1974.33|1980.21|1974.01|1980.53|1974.33|1980.05|1973.85|28
1653381030000|2022-05-24 08:30:30|1980.09|1973.89|1980.07|1973.87|1980.41|1974.21|1980.05|1973.85|30
1653381040000|2022-05-24 08:30:40|1980.1|1973.9|1980.44|1974.24|1980.44|1974.24|1980.07|1973.87|23
1653381050000|2022-05-24 08:30:50|1980.45|1974.25|1980.29|1974.09|1980.52|1974.32|1980.28|1974.08|25
1653381060000|2022-05-24 08:31:00|1980.35|1974.15|1979.8|1973.6|1980.46|1974.26|1979.48|1973.28|35
1653381070000|2022-05-24 08:31:10|1979.83|1973.63|1979.83|1973.63|1979.93|1973.73|1979.76|1973.56|15
1653381080000|2022-05-24 08:31:20|1979.86|1973.66|1979.76|1973.56|1979.9|1973.7|1979.67|1973.47|18
1653381090000|2022-05-24 08:31:30|1979.77|1973.57|1979.82|1973.62|1980.04|1973.84|1979.73|1973.53|29
1653381100000|2022-05-24 08:31:40|1979.83|1973.63|1978.42|1972.22|1979.88|1973.68|1978.42|1972.22|34
1653381110000|2022-05-24 08:31:50|1978.69|1972.49|1977.94|1971.74|1978.73|1972.53|1977.94|1971.74|35
1653381120000|2022-05-24 08:32:00|1978.16|1971.96|1978.5|1972.3|1978.5|1972.3|1978.15|1971.95|33
1653381130000|2022-05-24 08:32:10|1978.46|1972.26|1978.53|1972.33|1978.57|1972.37|1978.39|1972.19|31
1653381140000|2022-05-24 08:32:20|1978.41|1972.21|1978.07|1971.87|1978.47|1972.27|1977.99|1971.79|30
1653381150000|2022-05-24 08:32:30|1978.13|1971.93|1977.89|1971.69|1978.18|1971.98|1977.7|1971.5|29
1653381160000|2022-05-24 08:32:40|1977.79|1971.59|1977.41|1971.21|1977.79|1971.59|1976.86|1970.66|29
1653381170000|2022-05-24 08:32:50|1977.4|1971.2|1978.11|1971.91|1978.11|1971.91|1977.4|1971.2|23
1653381180000|2022-05-24 08:33:00|1978.12|1971.92|1978.05|1971.85|1978.12|1971.92|1977.8|1971.6|27
1653381190000|2022-05-24 08:33:10|1978.02|1971.82|1977.98|1971.78|1978.14|1971.94|1977.68|1971.48|30
1653381200000|2022-05-24 08:33:20|1977.89|1971.69|1976.5|1970.3|1978.07|1971.87|1976.45|1970.25|32
1653381210000|2022-05-24 08:33:30|1976.42|1970.22|1976.63|1970.43|1976.63|1970.43|1976.33|1970.13|29
1653381220000|2022-05-24 08:33:40|1976.54|1970.34|1976.59|1970.39|1976.9|1970.7|1976.51|1970.31|25
1653381230000|2022-05-24 08:33:50|1976.55|1970.35|1976.51|1970.31|1976.88|1970.68|1976.51|1970.31|12
1653381240000|2022-05-24 08:34:00|1976.53|1970.33|1977.19|1970.99|1977.31|1971.11|1976.49|1970.29|14
1653381250000|2022-05-24 08:34:10|1977.31|1971.11|1977.63|1971.43|1977.63|1971.43|1977.31|1971.11|17
1653381260000|2022-05-24 08:34:20|1977.31|1971.11|1977.5|1971.3|1977.63|1971.43|1977.31|1971.11|16
1653381270000|2022-05-24 08:34:30|1977.63|1971.43|1977.8|1971.6|1977.93|1971.73|1977.57|1971.37|21
1653381280000|2022-05-24 08:34:40|1977.88|1971.68|1977.66|1971.46|1977.95|1971.75|1977.66|1971.46|3
1653381290000|2022-05-24 08:34:50|1977.79|1971.59|1977.88|1971.68|1978.03|1971.83|1977.66|1971.46|23
1653381300000|2022-05-24 08:35:00|1977.94|1971.74|1977.72|1971.52|1977.94|1971.74|1977.51|1971.31|27
1653381310000|2022-05-24 08:35:10|1977.73|1971.53|1977.92|1971.72|1978.12|1971.92|1977.7|1971.5|33
1653381320000|2022-05-24 08:35:20|1977.95|1971.75|1977.99|1971.79|1978.11|1971.91|1977.7|1971.5|17
1653381330000|2022-05-24 08:35:30|1978|1971.8|1977.56|1971.36|1978.32|1972.12|1977.45|1971.25|30
1653381340000|2022-05-24 08:35:40|1977.66|1971.46|1977.5|1971.3|1977.93|1971.73|1977.5|1971.3|26
1653381350000|2022-05-24 08:35:50|1977.43|1971.23|1977.34|1971.14|1977.46|1971.26|1977.16|1970.96|23
1653381360000|2022-05-24 08:36:00|1977.35|1971.15|1977.05|1970.85|1977.42|1971.22|1977.04|1970.84|28
1653381370000|2022-05-24 08:36:10|1977.06|1970.86|1977.24|1971.04|1977.24|1971.04|1977|1970.8|23
1653381380000|2022-05-24 08:36:20|1977.18|1970.98|1977.72|1971.52|1977.73|1971.53|1977.14|1970.94|19
1653381390000|2022-05-24 08:36:30|1977.7|1971.5|1977.4|1971.2|1977.7|1971.5|1977.22|1971.02|23
1653381400000|2022-05-24 08:36:40|1977.26|1971.06|1977.53|1971.33|1977.72|1971.52|1977.26|1971.06|22
1653381410000|2022-05-24 08:36:50|1977.51|1971.31|1977.14|1970.94|1977.67|1971.47|1977.09|1970.89|30
1653381420000|2022-05-24 08:37:00|1977.13|1970.93|1976.62|1970.42|1977.14|1970.94|1976.61|1970.41|28
1653381430000|2022-05-24 08:37:10|1976.72|1970.52|1977.18|1970.98|1977.35|1971.15|1976.72|1970.52|33
1653381440000|2022-05-24 08:37:20|1977.11|1970.91|1977.15|1970.95|1977.29|1971.09|1976.83|1970.63|29
1653381450000|2022-05-24 08:37:30|1977.14|1970.94|1977.42|1971.22|1977.5|1971.3|1977|1970.8|29
1653381460000|2022-05-24 08:37:40|1977.44|1971.24|1977.16|1970.96|1977.54|1971.34|1977.16|1970.96|26
1653381470000|2022-05-24 08:37:50|1977.17|1970.97|1977.19|1970.99|1977.24|1971.04|1977.06|1970.86|28
1653381480000|2022-05-24 08:38:00|1977.17|1970.97|1977.13|1970.93|1977.24|1971.04|1977.07|1970.87|24
1653381490000|2022-05-24 08:38:10|1977.09|1970.89|1976.93|1970.73|1977.17|1970.97|1976.62|1970.42|24
1653381500000|2022-05-24 08:38:20|1976.88|1970.68|1976.94|1970.74|1977.44|1971.24|1976.8|1970.6|31
1653381510000|2022-05-24 08:38:30|1976.91|1970.71|1976.88|1970.68|1976.97|1970.77|1976.76|1970.56|18
1653381520000|2022-05-24 08:38:40|1976.84|1970.64|1977.33|1971.13|1977.34|1971.14|1976.84|1970.64|22
1653381530000|2022-05-24 08:38:50|1977.34|1971.14|1977.31|1971.11|1977.34|1971.14|1977.09|1970.89|26
1653381540000|2022-05-24 08:39:00|1977.29|1971.09|1977.11|1970.91|1977.32|1971.12|1976.95|1970.75|29
1653381550000|2022-05-24 08:39:10|1977.08|1970.88|1977.01|1970.81|1977.08|1970.88|1976.99|1970.79|18
1653381560000|2022-05-24 08:39:20|1977.04|1970.84|1977.14|1970.94|1977.27|1971.07|1977.04|1970.84|19
1653381570000|2022-05-24 08:39:30|1977.2|1971|1977.22|1971.02|1977.22|1971.02|1977.06|1970.86|17
1653381580000|2022-05-24 08:39:40|1977.21|1971.01|1977.36|1971.16|1977.36|1971.16|1977.15|1970.95|21
1653381590000|2022-05-24 08:39:50|1977.33|1971.13|1977.6|1971.4|1977.78|1971.58|1977.3|1971.1|34
1653381600000|2022-05-24 08:40:00|1977.59|1971.39|1977.66|1971.46|1977.68|1971.48|1977.54|1971.34|28
1653381610000|2022-05-24 08:40:10|1977.62|1971.42|1978.01|1971.81|1978.22|1972.02|1977.62|1971.42|24
1653381620000|2022-05-24 08:40:20|1978.02|1971.82|1977.53|1971.33|1978.02|1971.82|1977.43|1971.23|30
1653381630000|2022-05-24 08:40:30|1977.54|1971.34|1977.24|1971.04|1977.54|1971.34|1977.18|1970.98|20
1653381640000|2022-05-24 08:40:40|1977.26|1971.06|1977.42|1971.22|1977.45|1971.25|1977.26|1971.06|23
1653381650000|2022-05-24 08:40:50|1977.41|1971.21|1976.76|1970.56|1977.41|1971.21|1976.5|1970.3|24
1653381660000|2022-05-24 08:41:00|1976.79|1970.59|1976.5|1970.3|1976.92|1970.72|1976.28|1970.08|32
1653381670000|2022-05-24 08:41:10|1976.42|1970.22|1976.24|1970.04|1976.61|1970.41|1976.08|1969.88|32
1653381680000|2022-05-24 08:41:20|1976.25|1970.05|1976.19|1969.99|1976.29|1970.09|1976.12|1969.92|31
1653381690000|2022-05-24 08:41:30|1976.2|1970|1976.15|1969.95|1976.65|1970.45|1975.89|1969.69|25
1653381700000|2022-05-24 08:41:40|1976.14|1969.94|1974.72|1968.52|1976.2|1970|1974.72|1968.52|20
1653381710000|2022-05-24 08:41:50|1974.83|1968.63|1974.89|1968.69|1975.03|1968.83|1974.62|1968.42|29
1653381720000|2022-05-24 08:42:00|1974.8|1968.6|1974.8|1968.6|1974.83|1968.63|1974.51|1968.31|31
1653381730000|2022-05-24 08:42:10|1974.81|1968.61|1974.62|1968.42|1974.9|1968.7|1973.86|1967.66|29
1653381740000|2022-05-24 08:42:20|1974.4|1968.2|1974.48|1968.28|1974.72|1968.52|1974.4|1968.2|27
1653381750000|2022-05-24 08:42:30|1974.46|1968.26|1975.23|1969.03|1975.23|1969.03|1974.42|1968.22|28
1653381760000|2022-05-24 08:42:40|1975.32|1969.12|1975.15|1968.95|1975.37|1969.17|1974.95|1968.75|33
1653381770000|2022-05-24 08:42:50|1975.08|1968.88|1974.82|1968.62|1975.09|1968.89|1974.66|1968.46|27
1653381780000|2022-05-24 08:43:00|1974.83|1968.63|1974.98|1968.78|1975.18|1968.98|1974.83|1968.63|21
1653381790000|2022-05-24 08:43:10|1975.03|1968.83|1975.12|1968.92|1975.28|1969.08|1975.01|1968.81|19
1653381800000|2022-05-24 08:43:20|1975.13|1968.93|1975.09|1968.89|1975.18|1968.98|1974.9|1968.7|25
1653381810000|2022-05-24 08:43:30|1975.06|1968.86|1975.06|1968.86|1975.18|1968.98|1974.96|1968.76|21
1653381820000|2022-05-24 08:43:40|1974.93|1968.73|1975.23|1969.03|1975.28|1969.08|1974.9|1968.7|28
1653381830000|2022-05-24 08:43:50|1975.2|1969|1975.24|1969.04|1975.24|1969.04|1975.06|1968.86|24
1653381840000|2022-05-24 08:44:00|1975.18|1968.98|1975.51|1969.31|1975.8|1969.6|1975.04|1968.84|33
1653381850000|2022-05-24 08:44:10|1975.58|1969.38|1975.65|1969.45|1975.83|1969.63|1975.33|1969.13|27
1653381860000|2022-05-24 08:44:20|1975.36|1969.16|1975.6|1969.4|1975.83|1969.63|1975.36|1969.16|20
1653381870000|2022-05-24 08:44:30|1975.61|1969.41|1975.1|1968.9|1975.69|1969.49|1975.08|1968.88|28
1653381880000|2022-05-24 08:44:40|1975.18|1968.98|1975.18|1968.98|1975.26|1969.06|1975.1|1968.9|26
1653381890000|2022-05-24 08:44:50|1975.17|1968.97|1975.12|1968.92|1975.25|1969.05|1975.07|1968.87|24
1653381900000|2022-05-24 08:45:00|1975.14|1968.94|1975.09|1968.89|1975.14|1968.94|1974.98|1968.78|24
1653381910000|2022-05-24 08:45:10|1975.05|1968.85|1974.12|1967.92|1975.23|1969.03|1974.12|1967.92|32
1653381920000|2022-05-24 08:45:20|1974.35|1968.15|1974.17|1967.97|1974.35|1968.15|1973.78|1967.58|33
1653381930000|2022-05-24 08:45:30|1974.16|1967.96|1973.99|1967.79|1974.27|1968.07|1973.99|1967.79|33
1653381940000|2022-05-24 08:45:40|1974.21|1968.01|1974.08|1967.88|1974.32|1968.12|1974.06|1967.86|21
1653381950000|2022-05-24 08:45:50|1973.96|1967.76|1973.96|1967.76|1974.08|1967.88|1973.89|1967.69|18
1653381960000|2022-05-24 08:46:00|1974.08|1967.88|1974.35|1968.15|1974.4|1968.2|1973.89|1967.69|15
1653381970000|2022-05-24 08:46:10|1974.37|1968.17|1974.27|1968.07|1974.41|1968.21|1974.22|1968.02|27
1653381980000|2022-05-24 08:46:20|1974.3|1968.1|1974.5|1968.3|1974.51|1968.31|1974.26|1968.06|30
1653381990000|2022-05-24 08:46:30|1974.49|1968.29|1974.08|1967.88|1974.73|1968.53|1974.08|1967.88|30
1653382000000|2022-05-24 08:46:40|1974.35|1968.15|1974.08|1967.88|1974.73|1968.53|1974.08|1967.88|16
1653382010000|2022-05-24 08:46:50|1974.36|1968.16|1974.73|1968.53|1974.73|1968.53|1974.08|1967.88|17
1653382020000|2022-05-24 08:47:00|1974.3|1968.1|1974.38|1968.18|1974.73|1968.53|1974.3|1968.1|19
1653382030000|2022-05-24 08:47:10|1974.43|1968.23|1975.1|1968.9|1975.1|1968.9|1974.3|1968.1|30
1653382040000|2022-05-24 08:47:20|1975.04|1968.84|1975.04|1968.84|1975.09|1968.89|1974.71|1968.51|13
1653382050000|2022-05-24 08:47:30|1974.92|1968.72|1975.42|1969.22|1975.42|1969.22|1974.69|1968.49|25
1653382060000|2022-05-24 08:47:40|1975.53|1969.33|1975.79|1969.59|1975.88|1969.68|1975.53|1969.33|14
1653382070000|2022-05-24 08:47:50|1975.68|1969.48|1976.42|1970.22|1976.42|1970.22|1975.68|1969.48|22
1653382080000|2022-05-24 08:48:00|1976.4|1970.2|1975.6|1969.4|1976.61|1970.41|1975.6|1969.4|21
1653382090000|2022-05-24 08:48:10|1975.58|1969.38|1975.83|1969.63|1975.84|1969.64|1975.58|1969.38|8
1653382100000|2022-05-24 08:48:20|1975.86|1969.66|1975.84|1969.64|1975.87|1969.67|1975.64|1969.44|16
1653382110000|2022-05-24 08:48:30|1975.85|1969.65|1975.9|1969.7|1975.97|1969.77|1975.8|1969.6|19
1653382120000|2022-05-24 08:48:40|1975.91|1969.71|1975.89|1969.69|1975.98|1969.78|1975.88|1969.68|13
1653382130000|2022-05-24 08:48:50|1975.9|1969.7|1975.45|1969.25|1975.99|1969.79|1975.36|1969.16|34
1653382140000|2022-05-24 08:49:00|1975.38|1969.18|1975.6|1969.4|1975.64|1969.44|1975.38|1969.18|29
1653382150000|2022-05-24 08:49:10|1975.61|1969.41|1975.92|1969.72|1975.98|1969.78|1975.61|1969.41|26
1653382160000|2022-05-24 08:49:20|1975.94|1969.74|1975.46|1969.26|1975.98|1969.78|1975.31|1969.11|33
1653382170000|2022-05-24 08:49:30|1975.38|1969.18|1975.51|1969.31|1975.59|1969.39|1975.35|1969.15|31
1653382180000|2022-05-24 08:49:40|1975.45|1969.25|1975.22|1969.02|1975.66|1969.46|1975.11|1968.91|21
1653382190000|2022-05-24 08:49:50|1975.26|1969.06|1975.34|1969.14|1975.51|1969.31|1975.21|1969.01|31
1653382200000|2022-05-24 08:50:00|1975.43|1969.23|1974.96|1968.76|1975.43|1969.23|1974.96|1968.76|26
1653382210000|2022-05-24 08:50:10|1975.05|1968.85|1975.08|1968.88|1975.25|1969.05|1974.96|1968.76|30
1653382220000|2022-05-24 08:50:20|1975.09|1968.89|1975.02|1968.82|1975.32|1969.12|1974.93|1968.73|30
1653382230000|2022-05-24 08:50:30|1975.2|1969|1975.08|1968.88|1975.2|1969|1974.89|1968.69|29
1653382240000|2022-05-24 08:50:40|1975.02|1968.82|1975.1|1968.9|1975.22|1969.02|1974.89|1968.69|34
1653382250000|2022-05-24 08:50:50|1975.06|1968.86|1974.52|1968.32|1975.11|1968.91|1974.42|1968.22|34
1653382260000|2022-05-24 08:51:00|1974.65|1968.45|1974.36|1968.16|1974.72|1968.52|1974.24|1968.04|27
1653382270000|2022-05-24 08:51:10|1974.11|1967.91|1974.25|1968.05|1974.46|1968.26|1974.11|1967.91|32
1653382280000|2022-05-24 08:51:20|1974.22|1968.02|1972.98|1966.78|1974.32|1968.12|1972.97|1966.77|30
1653382290000|2022-05-24 08:51:30|1972.99|1966.79|1971.36|1965.16|1973.06|1966.86|1971.27|1965.07|32
1653382300000|2022-05-24 08:51:40|1971.39|1965.19|1971.15|1964.95|1971.45|1965.25|1970.96|1964.76|35
1653382310000|2022-05-24 08:51:50|1971.07|1964.87|1970.48|1964.28|1971.13|1964.93|1970.28|1964.08|35
1653382320000|2022-05-24 08:52:00|1970.5|1964.3|1971.01|1964.81|1971.03|1964.83|1970.34|1964.14|29
1653382330000|2022-05-24 08:52:10|1970.99|1964.79|1971.13|1964.93|1971.39|1965.19|1970.93|1964.73|31
1653382340000|2022-05-24 08:52:20|1971.15|1964.95|1971.7|1965.5|1971.86|1965.66|1971.15|1964.95|33
1653382350000|2022-05-24 08:52:30|1971.73|1965.53|1971.53|1965.33|1972.02|1965.82|1971.16|1964.96|18
1653382360000|2022-05-24 08:52:40|1971.6|1965.4|1971.77|1965.57|1972.01|1965.81|1971.6|1965.4|32
1653382370000|2022-05-24 08:52:50|1971.76|1965.56|1971.84|1965.64|1971.93|1965.73|1971.62|1965.42|30
1653382380000|2022-05-24 08:53:00|1971.86|1965.66|1970.83|1964.63|1971.86|1965.66|1970.59|1964.39|34
1653382390000|2022-05-24 08:53:10|1970.91|1964.71|1967.52|1961.32|1971.02|1964.82|1967.43|1961.23|36
1653382400000|2022-05-24 08:53:20|1967.78|1961.58|1966.06|1959.86|1968.11|1961.91|1966.06|1959.86|32
1653382410000|2022-05-24 08:53:30|1966.01|1959.81|1965.64|1959.44|1966.04|1959.84|1965.64|1959.44|29
1653382420000|2022-05-24 08:53:40|1965.65|1959.45|1964.86|1958.66|1965.74|1959.54|1964.86|1958.66|32
1653382430000|2022-05-24 08:53:50|1964.98|1958.78|1965.49|1959.29|1965.57|1959.37|1964.98|1958.78|34
1653382440000|2022-05-24 08:54:00|1965.5|1959.3|1965.82|1959.62|1966|1959.8|1965.23|1959.03|31
1653382450000|2022-05-24 08:54:10|1965.85|1959.65|1967.56|1961.36|1967.56|1961.36|1965.51|1959.31|34
1653382460000|2022-05-24 08:54:20|1967.55|1961.35|1967.69|1961.49|1967.93|1961.73|1967.35|1961.15|29
1653382470000|2022-05-24 08:54:30|1967.78|1961.58|1966.74|1960.54|1967.78|1961.58|1966.63|1960.43|36
1653382480000|2022-05-24 08:54:40|1966.9|1960.7|1966.31|1960.11|1966.95|1960.75|1966.31|1960.11|37
1653382490000|2022-05-24 08:54:50|1966.46|1960.26|1966.96|1960.76|1966.96|1960.76|1966.43|1960.23|32
1653382500000|2022-05-24 08:55:00|1966.94|1960.74|1967.21|1961.01|1967.8|1961.6|1966.87|1960.67|33
1653382510000|2022-05-24 08:55:10|1967.32|1961.12|1967.81|1961.61|1967.89|1961.69|1967.31|1961.11|27
1653382520000|2022-05-24 08:55:20|1967.27|1961.07|1967|1960.8|1967.27|1961.07|1966.64|1960.44|34
1653382530000|2022-05-24 08:55:30|1966.97|1960.77|1967.05|1960.85|1967.08|1960.88|1966.84|1960.64|27
1653382540000|2022-05-24 08:55:40|1967.01|1960.81|1966.33|1960.13|1967.1|1960.9|1966.26|1960.06|35
1653382550000|2022-05-24 08:55:50|1966.3|1960.1|1965.44|1959.24|1966.38|1960.18|1965.39|1959.19|31
1653382560000|2022-05-24 08:56:00|1965.48|1959.28|1965.39|1959.19|1965.64|1959.44|1965.29|1959.09|34
1653382570000|2022-05-24 08:56:10|1965.4|1959.2|1965.23|1959.03|1965.64|1959.44|1964.86|1958.66|32
1653382580000|2022-05-24 08:56:20|1964.83|1958.63|1965.94|1959.74|1965.94|1959.74|1964.83|1958.63|32
1653382590000|2022-05-24 08:56:30|1965.93|1959.73|1966.16|1959.96|1966.28|1960.08|1965.93|1959.73|35
1653382600000|2022-05-24 08:56:40|1966.13|1959.93|1966.39|1960.19|1966.47|1960.27|1966.12|1959.92|21
1653382610000|2022-05-24 08:56:50|1966.41|1960.21|1966.67|1960.47|1966.97|1960.77|1966.41|1960.21|31
1653382620000|2022-05-24 08:57:00|1966.7|1960.5|1965.61|1959.41|1966.7|1960.5|1965.42|1959.22|35
1653382630000|2022-05-24 08:57:10|1965.62|1959.42|1965.54|1959.34|1965.71|1959.51|1965.53|1959.33|26
1653382640000|2022-05-24 08:57:20|1965.5|1959.3|1965.58|1959.38|1965.65|1959.45|1965.49|1959.29|27
1653382650000|2022-05-24 08:57:30|1965.51|1959.31|1965.4|1959.2|1965.65|1959.45|1965.4|1959.2|27
1653382660000|2022-05-24 08:57:40|1965.35|1959.15|1963.77|1957.57|1965.35|1959.15|1963.71|1957.51|35
1653382670000|2022-05-24 08:57:50|1963.85|1957.65|1962.98|1956.78|1963.85|1957.65|1962.92|1956.72|35
1653382680000|2022-05-24 08:58:00|1962.99|1956.79|1962.87|1956.67|1963.51|1957.31|1962.73|1956.53|34
1653382690000|2022-05-24 08:58:10|1962.82|1956.62|1963.87|1957.67|1963.87|1957.67|1962.63|1956.43|32
1653382700000|2022-05-24 08:58:20|1963.78|1957.58|1963.51|1957.31|1964.01|1957.81|1963.51|1957.31|31
1653382710000|2022-05-24 08:58:30|1963.5|1957.3|1963.67|1957.47|1963.85|1957.65|1963.29|1957.09|28
1653382720000|2022-05-24 08:58:40|1963.69|1957.49|1964.13|1957.93|1964.13|1957.93|1963.54|1957.34|21
1653382730000|2022-05-24 08:58:50|1963.92|1957.72|1964.06|1957.86|1964.13|1957.93|1963.88|1957.68|33
1653382740000|2022-05-24 08:59:00|1964.07|1957.87|1964.15|1957.95|1964.48|1958.28|1963.41|1957.21|36
1653382750000|2022-05-24 08:59:10|1964.08|1957.88|1964.52|1958.32|1964.68|1958.48|1964.06|1957.86|22
1653382760000|2022-05-24 08:59:20|1964.48|1958.28|1964.09|1957.89|1964.52|1958.32|1963.97|1957.77|30
1653382770000|2022-05-24 08:59:30|1964.1|1957.9|1964.08|1957.88|1964.1|1957.9|1964.08|1957.88|24
1653382780000|2022-05-24 08:59:40|1964.09|1957.89|1964.09|1957.89|1964.1|1957.9|1964.08|1957.88|19
1653382790000|2022-05-24 08:59:50|1964.08|1957.88|1964.14|1957.94|1964.28|1958.08|1963.99|1957.79|31
1653382800000|2022-05-24 09:00:00|1964.16|1957.96|1964.31|1958.11|1964.39|1958.19|1964.07|1957.87|30
1653382810000|2022-05-24 09:00:10|1964.32|1958.12|1965.33|1959.13|1965.43|1959.23|1964.27|1958.07|35
1653382820000|2022-05-24 09:00:20|1965.3|1959.1|1965.13|1958.93|1965.43|1959.23|1964.99|1958.79|30
1653382830000|2022-05-24 09:00:30|1965.15|1958.95|1965.21|1959.01|1965.48|1959.28|1965.04|1958.84|30
1653382840000|2022-05-24 09:00:40|1965.34|1959.14|1965.66|1959.46|1965.93|1959.73|1965.11|1958.91|25
1653382850000|2022-05-24 09:00:50|1965.58|1959.38|1965.77|1959.57|1965.93|1959.73|1965.34|1959.14|24
1653382860000|2022-05-24 09:01:00|1965.78|1959.58|1965.89|1959.69|1966.28|1960.08|1965.46|1959.26|32
1653382870000|2022-05-24 09:01:10|1965.9|1959.7|1965.96|1959.76|1966.13|1959.93|1965.8|1959.6|28
1653382880000|2022-05-24 09:01:20|1965.97|1959.77|1965.99|1959.79|1966.25|1960.05|1965.95|1959.75|21
1653382890000|2022-05-24 09:01:30|1966|1959.8|1966.07|1959.87|1966.08|1959.88|1965.85|1959.65|17
1653382900000|2022-05-24 09:01:40|1966.03|1959.83|1966.9|1960.7|1967.2|1961|1966.03|1959.83|27
1653382910000|2022-05-24 09:01:50|1966.96|1960.76|1967.59|1961.39|1967.59|1961.39|1966.9|1960.7|29
1653382920000|2022-05-24 09:02:00|1967.62|1961.42|1967.24|1961.04|1967.77|1961.57|1967.15|1960.95|35
1653382930000|2022-05-24 09:02:10|1966.97|1960.77|1966.87|1960.67|1967.26|1961.06|1966.79|1960.59|33
1653382940000|2022-05-24 09:02:20|1966.92|1960.72|1966.84|1960.64|1967.13|1960.93|1966.77|1960.57|27
1653382950000|2022-05-24 09:02:30|1966.91|1960.71|1967.03|1960.83|1967.08|1960.88|1966.76|1960.56|32
1653382960000|2022-05-24 09:02:40|1967.11|1960.91|1967.13|1960.93|1967.14|1960.94|1966.96|1960.76|26
1653382970000|2022-05-24 09:02:50|1967.01|1960.81|1966.86|1960.66|1967.05|1960.85|1966.7|1960.5|29
1653382980000|2022-05-24 09:03:00|1966.91|1960.71|1967.1|1960.9|1967.18|1960.98|1966.85|1960.65|30
1653382990000|2022-05-24 09:03:10|1967.22|1961.02|1967.54|1961.34|1967.54|1961.34|1967.22|1961.02|30
1653383000000|2022-05-24 09:03:20|1967.36|1961.16|1967.03|1960.83|1967.68|1961.48|1966.87|1960.67|32
1653383010000|2022-05-24 09:03:30|1966.82|1960.62|1966.89|1960.69|1967.03|1960.83|1966.61|1960.41|28
1653383020000|2022-05-24 09:03:40|1966.91|1960.71|1966.27|1960.07|1967.03|1960.83|1966.27|1960.07|33
1653383030000|2022-05-24 09:03:50|1966.02|1959.82|1965.62|1959.42|1966.2|1960|1965.62|1959.42|34
1653383040000|2022-05-24 09:04:00|1965.59|1959.39|1965.74|1959.54|1965.74|1959.54|1965.55|1959.35|22
1653383050000|2022-05-24 09:04:10|1965.79|1959.59|1965.71|1959.51|1965.9|1959.7|1965.59|1959.39|27
1653383060000|2022-05-24 09:04:20|1965.66|1959.46|1965.53|1959.33|1965.88|1959.68|1965.53|1959.33|30
1653383070000|2022-05-24 09:04:30|1965.61|1959.41|1966.92|1960.72|1967.04|1960.84|1965.61|1959.41|33
1653383080000|2022-05-24 09:04:40|1966.96|1960.76|1967.07|1960.87|1967.18|1960.98|1966.87|1960.67|22
1653383090000|2022-05-24 09:04:50|1967.05|1960.85|1967.14|1960.94|1967.38|1961.18|1967.02|1960.82|27
1653383100000|2022-05-24 09:05:00|1967.16|1960.96|1967.48|1961.28|1967.73|1961.53|1967.08|1960.88|29
1653383110000|2022-05-24 09:05:10|1967.52|1961.32|1967.96|1961.76|1968.2|1962|1967.52|1961.32|33
1653383120000|2022-05-24 09:05:20|1967.71|1961.51|1968.27|1962.07|1968.27|1962.07|1967.71|1961.51|27
1653383130000|2022-05-24 09:05:30|1968.13|1961.93|1967.78|1961.58|1968.15|1961.95|1967.78|1961.58|26
1653383140000|2022-05-24 09:05:40|1967.68|1961.48|1966.87|1960.67|1967.78|1961.58|1966.78|1960.58|23
1653383150000|2022-05-24 09:05:50|1966.96|1960.76|1967.31|1961.11|1967.31|1961.11|1966.9|1960.7|24
1653383160000|2022-05-24 09:06:00|1967.28|1961.08|1967.55|1961.35|1967.55|1961.35|1967.08|1960.88|29
1653383170000|2022-05-24 09:06:10|1967.65|1961.45|1967.44|1961.24|1967.83|1961.63|1967.4|1961.2|30
1653383180000|2022-05-24 09:06:20|1967.43|1961.23|1967.09|1960.89|1967.5|1961.3|1967.09|1960.89|23
1653383190000|2022-05-24 09:06:30|1967.1|1960.9|1966.98|1960.78|1967.19|1960.99|1966.98|1960.78|34
1653383200000|2022-05-24 09:06:40|1966.94|1960.74|1966.84|1960.64|1966.94|1960.74|1966.7|1960.5|18
1653383210000|2022-05-24 09:06:50|1966.76|1960.56|1965.96|1959.76|1966.89|1960.69|1965.96|1959.76|27
1653383220000|2022-05-24 09:07:00|1965.95|1959.75|1965.58|1959.38|1966.38|1960.18|1965.4|1959.2|30
1653383230000|2022-05-24 09:07:10|1965.37|1959.17|1965.06|1958.86|1965.37|1959.17|1964.89|1958.69|30
1653383240000|2022-05-24 09:07:20|1965|1958.8|1964.29|1958.09|1965.15|1958.95|1964.29|1958.09|23
1653383250000|2022-05-24 09:07:30|1964.38|1958.18|1964.03|1957.83|1964.46|1958.26|1963.92|1957.72|33
1653383260000|2022-05-24 09:07:40|1963.89|1957.69|1963.31|1957.11|1964.05|1957.85|1963.3|1957.1|32
1653383270000|2022-05-24 09:07:50|1963.32|1957.12|1963|1956.8|1963.38|1957.18|1962.96|1956.76|31
1653383280000|2022-05-24 09:08:00|1963.04|1956.84|1962.66|1956.46|1963.04|1956.84|1962.66|1956.46|28
1653383290000|2022-05-24 09:08:10|1962.85|1956.65|1963.05|1956.85|1963.14|1956.94|1962.56|1956.36|35
1653383300000|2022-05-24 09:08:20|1963.19|1956.99|1963.2|1957|1963.71|1957.51|1963.07|1956.87|35
1653383310000|2022-05-24 09:08:30|1963.13|1956.93|1963.09|1956.89|1963.31|1957.11|1963.02|1956.82|31
1653383320000|2022-05-24 09:08:40|1963.07|1956.87|1962.3|1956.1|1963.19|1956.99|1962.3|1956.1|26
1653383330000|2022-05-24 09:08:50|1962.31|1956.11|1959.04|1952.84|1962.31|1956.11|1959.04|1952.84|38
1653383340000|2022-05-24 09:09:00|1959.01|1952.81|1955.49|1949.29|1959.01|1952.81|1953.78|1947.58|39
1653383350000|2022-05-24 09:09:10|1955.27|1949.07|1954.09|1947.89|1955.27|1949.07|1954|1947.8|40
1653383360000|2022-05-24 09:09:20|1954.06|1947.86|1954.59|1948.39|1954.76|1948.56|1953.92|1947.72|34
1653383370000|2022-05-24 09:09:30|1954.6|1948.4|1956.36|1950.16|1956.98|1950.78|1954.51|1948.31|37
1653383380000|2022-05-24 09:09:40|1956.14|1949.94|1957.08|1950.88|1957.08|1950.88|1956.14|1949.94|35
1653383390000|2022-05-24 09:09:50|1957.06|1950.86|1956.46|1950.26|1957.1|1950.9|1956.33|1950.13|36
1653383400000|2022-05-24 09:10:00|1956.5|1950.3|1956.59|1950.39|1956.69|1950.49|1956.48|1950.28|35
1653383410000|2022-05-24 09:10:10|1956.55|1950.35|1958|1951.8|1958|1951.8|1956.54|1950.34|32
1653383420000|2022-05-24 09:10:20|1958.17|1951.97|1958.94|1952.74|1959.06|1952.86|1958.05|1951.85|34
1653383430000|2022-05-24 09:10:30|1958.56|1952.36|1960.49|1954.29|1960.49|1954.29|1958.56|1952.36|35
1653383440000|2022-05-24 09:10:40|1960.63|1954.43|1961.05|1954.85|1961.78|1955.58|1960.63|1954.43|36
1653383450000|2022-05-24 09:10:50|1961.02|1954.82|1959.4|1953.2|1961.08|1954.88|1959.17|1952.97|35
1653383460000|2022-05-24 09:11:00|1959.38|1953.18|1960.5|1954.3|1960.5|1954.3|1959.11|1952.91|35
1653383470000|2022-05-24 09:11:10|1960.51|1954.31|1961.6|1955.4|1961.62|1955.42|1960.44|1954.24|33
1653383480000|2022-05-24 09:11:20|1961.61|1955.41|1960.21|1954.01|1961.72|1955.52|1960.2|1954|33
1653383490000|2022-05-24 09:11:30|1960.19|1953.99|1960.38|1954.18|1960.59|1954.39|1960.18|1953.98|33
1653383500000|2022-05-24 09:11:40|1960.36|1954.16|1959.66|1953.46|1960.51|1954.31|1959.64|1953.44|34
1653383510000|2022-05-24 09:11:50|1959.59|1953.39|1959.74|1953.54|1959.74|1953.54|1959.09|1952.89|35
1653383520000|2022-05-24 09:12:00|1959.75|1953.55|1959.81|1953.61|1960.11|1953.91|1959.75|1953.55|33
1653383530000|2022-05-24 09:12:10|1959.78|1953.58|1959.83|1953.63|1960.07|1953.87|1959.67|1953.47|36
1653383540000|2022-05-24 09:12:20|1959.86|1953.66|1960.16|1953.96|1960.16|1953.96|1959.56|1953.36|36
1653383550000|2022-05-24 09:12:30|1960.35|1954.15|1961.14|1954.94|1961.71|1955.51|1960.2|1954|34
1653383560000|2022-05-24 09:12:40|1961.16|1954.96|1962.18|1955.98|1962.33|1956.13|1960.99|1954.79|33
1653383570000|2022-05-24 09:12:50|1962.2|1956|1963.07|1956.87|1963.07|1956.87|1962.2|1956|27
1653383580000|2022-05-24 09:13:00|1963.08|1956.88|1964.1|1957.9|1964.1|1957.9|1963.03|1956.83|32
1653383590000|2022-05-24 09:13:10|1964.11|1957.91|1964.32|1958.12|1964.64|1958.44|1964|1957.8|30
1653383600000|2022-05-24 09:13:20|1964.33|1958.13|1964.85|1958.65|1965.08|1958.88|1964.33|1958.13|32
1653383610000|2022-05-24 09:13:30|1964.73|1958.53|1964.48|1958.28|1964.73|1958.53|1964.32|1958.12|33
1653383620000|2022-05-24 09:13:40|1964.51|1958.31|1964.55|1958.35|1964.81|1958.61|1964.39|1958.19|34
1653383630000|2022-05-24 09:13:50|1964.56|1958.36|1965.7|1959.5|1965.76|1959.56|1964.56|1958.36|38
1653383640000|2022-05-24 09:14:00|1965.72|1959.52|1965.84|1959.64|1966.12|1959.92|1965.68|1959.48|37
1653383650000|2022-05-24 09:14:10|1965.93|1959.73|1967.57|1961.37|1967.57|1961.37|1965.93|1959.73|35
1653383660000|2022-05-24 09:14:20|1967.43|1961.23|1967.44|1961.24|1968.25|1962.05|1967.25|1961.05|32
1653383670000|2022-05-24 09:14:30|1967.45|1961.25|1967.02|1960.82|1967.74|1961.54|1967.02|1960.82|38
1653383680000|2022-05-24 09:14:40|1966.86|1960.66|1966.95|1960.75|1967.43|1961.23|1966.37|1960.17|35
1653383690000|2022-05-24 09:14:50|1967|1960.8|1966.95|1960.75|1967.09|1960.89|1966.83|1960.63|33
1653383700000|2022-05-24 09:15:00|1967.04|1960.84|1969.16|1962.96|1969.16|1962.96|1966.95|1960.75|35
1653383710000|2022-05-24 09:15:10|1969.28|1963.08|1970.11|1963.91|1970.18|1963.98|1969.13|1962.93|32
1653383720000|2022-05-24 09:15:20|1970.3|1964.1|1971.16|1964.96|1971.29|1965.09|1970.3|1964.1|36
1653383730000|2022-05-24 09:15:30|1971.18|1964.98|1974.08|1967.88|1974.11|1967.91|1971.18|1964.98|38
1653383740000|2022-05-24 09:15:40|1973.93|1967.73|1972.63|1966.43|1974.07|1967.87|1972.37|1966.17|39
1653383750000|2022-05-24 09:15:50|1972.86|1966.66|1973.59|1967.39|1974.02|1967.82|1972.86|1966.66|31
1653383760000|2022-05-24 09:16:00|1973.79|1967.59|1975.07|1968.87|1975.17|1968.97|1973.54|1967.34|33
1653383770000|2022-05-24 09:16:10|1975.1|1968.9|1976.16|1969.96|1976.18|1969.98|1974.85|1968.65|31
1653383780000|2022-05-24 09:16:20|1976.13|1969.93|1975.15|1968.95|1976.13|1969.93|1975.15|1968.95|33
1653383790000|2022-05-24 09:16:30|1974.89|1968.69|1974.28|1968.08|1975.33|1969.13|1974.28|1968.08|37
1653383800000|2022-05-24 09:16:40|1974.27|1968.07|1973.75|1967.55|1974.53|1968.33|1973.37|1967.17|28
1653383810000|2022-05-24 09:16:50|1973.88|1967.68|1973.69|1967.49|1974.03|1967.83|1973.64|1967.44|33
1653383820000|2022-05-24 09:17:00|1973.57|1967.37|1974.13|1967.93|1974.32|1968.12|1973.57|1967.37|28
1653383830000|2022-05-24 09:17:10|1974.24|1968.04|1973.61|1967.41|1974.24|1968.04|1973.61|1967.41|28
1653383840000|2022-05-24 09:17:20|1973.59|1967.39|1973.99|1967.79|1974.06|1967.86|1973.51|1967.31|31
1653383850000|2022-05-24 09:17:30|1973.94|1967.74|1973.66|1967.46|1973.99|1967.79|1973.6|1967.4|26
1653383860000|2022-05-24 09:17:40|1973.64|1967.44|1972.05|1965.85|1973.66|1967.46|1972.05|1965.85|33
1653383870000|2022-05-24 09:17:50|1972.07|1965.87|1971.13|1964.93|1972.12|1965.92|1971.13|1964.93|32
1653383880000|2022-05-24 09:18:00|1971.15|1964.95|1972.75|1966.55|1972.77|1966.57|1970.74|1964.54|37
1653383890000|2022-05-24 09:18:10|1972.79|1966.59|1974.27|1968.07|1974.39|1968.19|1972.79|1966.59|32
1653383900000|2022-05-24 09:18:20|1974.25|1968.05|1974.11|1967.91|1974.49|1968.29|1973.54|1967.34|33
1653383910000|2022-05-24 09:18:30|1973.98|1967.78|1974.73|1968.53|1974.73|1968.53|1973.84|1967.64|34
1653383920000|2022-05-24 09:18:40|1974.82|1968.62|1974.48|1968.28|1974.83|1968.63|1974.45|1968.25|22
1653383930000|2022-05-24 09:18:50|1974.49|1968.29|1973|1966.8|1974.54|1968.34|1972.98|1966.78|36
1653383940000|2022-05-24 09:19:00|1972.98|1966.78|1973.01|1966.81|1973.01|1966.81|1972.42|1966.22|32
1653383950000|2022-05-24 09:19:10|1973.06|1966.86|1973.65|1967.45|1973.74|1967.54|1973.01|1966.81|25
1653383960000|2022-05-24 09:19:20|1973.56|1967.36|1974.38|1968.18|1974.43|1968.23|1973.2|1967|36
1653383970000|2022-05-24 09:19:30|1974.53|1968.33|1973.75|1967.55|1974.53|1968.33|1973.75|1967.55|30
1653383980000|2022-05-24 09:19:40|1973.96|1967.76|1973.71|1967.51|1974.09|1967.89|1973.52|1967.32|28
1653383990000|2022-05-24 09:19:50|1973.66|1967.46|1973.66|1967.46|1973.78|1967.58|1973.5|1967.3|34
1653384000000|2022-05-24 09:20:00|1973.42|1967.22|1973.95|1967.75|1974.14|1967.94|1973.26|1967.06|35
1653384010000|2022-05-24 09:20:10|1973.94|1967.74|1973.92|1967.72|1974.19|1967.99|1973.79|1967.59|32
1653384020000|2022-05-24 09:20:20|1973.85|1967.65|1973.46|1967.26|1974.07|1967.87|1973.46|1967.26|26
1653384030000|2022-05-24 09:20:30|1973.45|1967.25|1973.28|1967.08|1973.6|1967.4|1973.23|1967.03|36
1653384040000|2022-05-24 09:20:40|1973.4|1967.2|1973.18|1966.98|1973.4|1967.2|1972.69|1966.49|36
1653384050000|2022-05-24 09:20:50|1973.17|1966.97|1973.9|1967.7|1973.9|1967.7|1972.79|1966.59|32
1653384060000|2022-05-24 09:21:00|1973.85|1967.65|1973.76|1967.56|1973.96|1967.76|1973.43|1967.23|35
1653384070000|2022-05-24 09:21:10|1973.75|1967.55|1972.72|1966.52|1973.78|1967.58|1972.66|1966.46|33
1653384080000|2022-05-24 09:21:20|1972.62|1966.42|1973.24|1967.04|1973.45|1967.25|1972.62|1966.42|28
1653384090000|2022-05-24 09:21:30|1973.23|1967.03|1973.25|1967.05|1973.35|1967.15|1973.04|1966.84|32
1653384100000|2022-05-24 09:21:40|1973.29|1967.09|1973.35|1967.15|1973.61|1967.41|1973.05|1966.85|24
1653384110000|2022-05-24 09:21:50|1973.29|1967.09|1973.2|1967|1973.52|1967.32|1973.2|1967|22
1653384120000|2022-05-24 09:22:00|1973.26|1967.06|1973.23|1967.03|1973.39|1967.19|1973.21|1967.01|21
1653384130000|2022-05-24 09:22:10|1973.22|1967.02|1972.07|1965.87|1973.31|1967.11|1972.07|1965.87|30
1653384140000|2022-05-24 09:22:20|1972.34|1966.14|1971.25|1965.05|1972.5|1966.3|1971.12|1964.92|35
1653384150000|2022-05-24 09:22:30|1971.13|1964.93|1971.36|1965.16|1971.44|1965.24|1971.08|1964.88|30
1653384160000|2022-05-24 09:22:40|1971.25|1965.05|1970.14|1963.94|1971.25|1965.05|1970.12|1963.92|30
1653384170000|2022-05-24 09:22:50|1970.22|1964.02|1970.78|1964.58|1970.79|1964.59|1970.12|1963.92|34
1653384180000|2022-05-24 09:23:00|1970.76|1964.56|1971.2|1965|1971.41|1965.21|1970.61|1964.41|35
1653384190000|2022-05-24 09:23:10|1971.13|1964.93|1971.35|1965.15|1972.24|1966.04|1971.1|1964.9|36
1653384200000|2022-05-24 09:23:20|1971.09|1964.89|1970.98|1964.78|1971.16|1964.96|1970.68|1964.48|36
1653384210000|2022-05-24 09:23:30|1970.95|1964.75|1970.71|1964.51|1970.98|1964.78|1970.48|1964.28|33
1653384220000|2022-05-24 09:23:40|1970.87|1964.67|1970.01|1963.81|1970.87|1964.67|1969.93|1963.73|39
1653384230000|2022-05-24 09:23:50|1969.99|1963.79|1970.23|1964.03|1970.23|1964.03|1969.86|1963.66|38
1653384240000|2022-05-24 09:24:00|1970.02|1963.82|1969.98|1963.78|1970.24|1964.04|1969.36|1963.16|37
1653384250000|2022-05-24 09:24:10|1969.97|1963.77|1970.78|1964.58|1970.82|1964.62|1969.92|1963.72|33
1653384260000|2022-05-24 09:24:20|1970.81|1964.61|1970.32|1964.12|1970.81|1964.61|1970.17|1963.97|34
1653384270000|2022-05-24 09:24:30|1970.3|1964.1|1970.47|1964.27|1970.52|1964.32|1970.16|1963.96|31
1653384280000|2022-05-24 09:24:40|1970.75|1964.55|1970.47|1964.27|1970.99|1964.79|1970.37|1964.17|31
1653384290000|2022-05-24 09:24:50|1970.46|1964.26|1970.24|1964.04|1970.59|1964.39|1970.24|1964.04|27
1653384300000|2022-05-24 09:25:00|1970.33|1964.13|1970.5|1964.3|1970.5|1964.3|1970.2|1964|35
1653384310000|2022-05-24 09:25:10|1970.49|1964.29|1970.37|1964.17|1970.53|1964.33|1969.98|1963.78|33
1653384320000|2022-05-24 09:25:20|1970.44|1964.24|1970.26|1964.06|1970.5|1964.3|1969.94|1963.74|32
1653384330000|2022-05-24 09:25:30|1970.27|1964.07|1969.6|1963.4|1970.35|1964.15|1969.6|1963.4|34
1653384340000|2022-05-24 09:25:40|1969.94|1963.74|1969.59|1963.39|1969.94|1963.74|1968.9|1962.7|38
1653384350000|2022-05-24 09:25:50|1969.66|1963.46|1969.76|1963.56|1969.9|1963.7|1969.49|1963.29|31
1653384360000|2022-05-24 09:26:00|1969.74|1963.54|1970.68|1964.48|1970.68|1964.48|1969.54|1963.34|37
1653384370000|2022-05-24 09:26:10|1970.54|1964.34|1971.64|1965.44|1971.65|1965.45|1970.52|1964.32|33
1653384380000|2022-05-24 09:26:20|1971.33|1965.13|1970.9|1964.7|1971.51|1965.31|1970.9|1964.7|33
1653384390000|2022-05-24 09:26:30|1970.81|1964.61|1970.38|1964.18|1970.93|1964.73|1970.12|1963.92|37
1653384400000|2022-05-24 09:26:40|1970.39|1964.19|1970.65|1964.45|1970.92|1964.72|1970.39|1964.19|27
1653384410000|2022-05-24 09:26:50|1970.7|1964.5|1970.81|1964.61|1971.3|1965.1|1970.69|1964.49|26
1653384420000|2022-05-24 09:27:00|1970.77|1964.57|1971.29|1965.09|1971.41|1965.21|1970.71|1964.51|32
1653384430000|2022-05-24 09:27:10|1971.35|1965.15|1971.26|1965.06|1971.48|1965.28|1971.25|1965.05|25
1653384440000|2022-05-24 09:27:20|1971.27|1965.07|1971.02|1964.82|1971.33|1965.13|1970.92|1964.72|22
1653384450000|2022-05-24 09:27:30|1970.98|1964.78|1970.04|1963.84|1971.14|1964.94|1969.89|1963.69|33
1653384460000|2022-05-24 09:27:40|1970.06|1963.86|1969.99|1963.79|1970.23|1964.03|1969.91|1963.71|29
1653384470000|2022-05-24 09:27:50|1969.98|1963.78|1969.76|1963.56|1970.12|1963.92|1969.69|1963.49|28
1653384480000|2022-05-24 09:28:00|1969.62|1963.42|1969.27|1963.07|1969.89|1963.69|1969.27|1963.07|32
1653384490000|2022-05-24 09:28:10|1969.26|1963.06|1970.29|1964.09|1970.3|1964.1|1969.13|1962.93|34
1653384500000|2022-05-24 09:28:20|1970.26|1964.06|1970.23|1964.03|1970.38|1964.18|1970.16|1963.96|32
1653384510000|2022-05-24 09:28:30|1970.27|1964.07|1970.35|1964.15|1970.46|1964.26|1970.23|1964.03|22
1653384520000|2022-05-24 09:28:40|1970.42|1964.22|1970.85|1964.65|1970.91|1964.71|1970.4|1964.2|26
1653384530000|2022-05-24 09:28:50|1970.81|1964.61|1970.73|1964.53|1971.05|1964.85|1970.57|1964.37|28
1653384540000|2022-05-24 09:29:00|1970.72|1964.52|1970.8|1964.6|1970.82|1964.62|1970.62|1964.42|31
1653384550000|2022-05-24 09:29:10|1970.81|1964.61|1970.9|1964.7|1970.9|1964.7|1970.71|1964.51|20
1653384560000|2022-05-24 09:29:20|1970.93|1964.73|1970.54|1964.34|1971.07|1964.87|1970.54|1964.34|30
1653384570000|2022-05-24 09:29:30|1970.47|1964.27|1970.54|1964.34|1970.64|1964.44|1970.43|1964.23|34
1653384580000|2022-05-24 09:29:40|1970.51|1964.31|1970.1|1963.9|1970.68|1964.48|1969.45|1963.25|26
1653384590000|2022-05-24 09:29:50|1970.13|1963.93|1970.07|1963.87|1970.58|1964.38|1969.9|1963.7|31
1653384600000|2022-05-24 09:30:00|1970.01|1963.81|1971.43|1965.23|1971.49|1965.29|1970.01|1963.81|31
1653384610000|2022-05-24 09:30:10|1971.44|1965.24|1971.27|1965.07|1971.48|1965.28|1971.16|1964.96|31
1653384620000|2022-05-24 09:30:20|1971.22|1965.02|1971.2|1965|1971.5|1965.3|1971.08|1964.88|32
1653384630000|2022-05-24 09:30:30|1971.22|1965.02|1970.12|1963.92|1971.23|1965.03|1970.07|1963.87|28
1653384640000|2022-05-24 09:30:40|1970.13|1963.93|1969.67|1963.47|1970.47|1964.27|1969.51|1963.31|35
1653384650000|2022-05-24 09:30:50|1969.5|1963.3|1969.73|1963.53|1969.89|1963.69|1969.5|1963.3|35
1653384660000|2022-05-24 09:31:00|1969.72|1963.52|1970.19|1963.99|1970.25|1964.05|1969.72|1963.52|29
1653384670000|2022-05-24 09:31:10|1970.22|1964.02|1970.18|1963.98|1970.4|1964.2|1969.87|1963.67|27
1653384680000|2022-05-24 09:31:20|1970.23|1964.03|1970.54|1964.34|1970.54|1964.34|1969.88|1963.68|33
1653384690000|2022-05-24 09:31:30|1970.48|1964.28|1970.47|1964.27|1970.54|1964.34|1970.33|1964.13|27
1653384700000|2022-05-24 09:31:40|1970.45|1964.25|1971.37|1965.17|1971.37|1965.17|1970.42|1964.22|22
1653384710000|2022-05-24 09:31:50|1971.42|1965.22|1971.26|1965.06|1971.7|1965.5|1971.26|1965.06|26
1653384720000|2022-05-24 09:32:00|1971.27|1965.07|1971.39|1965.19|1971.78|1965.58|1971.27|1965.07|27
1653384730000|2022-05-24 09:32:10|1971.41|1965.21|1971.43|1965.23|1971.43|1965.23|1971.24|1965.04|25
1653384740000|2022-05-24 09:32:20|1971.54|1965.34|1971.44|1965.24|1971.61|1965.41|1971.44|1965.24|22
1653384750000|2022-05-24 09:32:30|1971.46|1965.26|1971.68|1965.48|1971.74|1965.54|1971.41|1965.21|20
1653384760000|2022-05-24 09:32:40|1971.74|1965.54|1971.45|1965.25|1971.75|1965.55|1971.41|1965.21|29
1653384770000|2022-05-24 09:32:50|1971.49|1965.29|1971.64|1965.44|1972.33|1966.13|1971.49|1965.29|32
1653384780000|2022-05-24 09:33:00|1971.6|1965.4|1971.15|1964.95|1971.6|1965.4|1971.11|1964.91|25
1653384790000|2022-05-24 09:33:10|1971.18|1964.98|1970.92|1964.72|1971.18|1964.98|1970.91|1964.71|26
1653384800000|2022-05-24 09:33:20|1970.97|1964.77|1969.64|1963.44|1971.14|1964.94|1969.64|1963.44|30
1653384810000|2022-05-24 09:33:30|1969.69|1963.49|1969.32|1963.12|1969.69|1963.49|1969.09|1962.89|31
1653384820000|2022-05-24 09:33:40|1969.17|1962.97|1969.3|1963.1|1969.33|1963.13|1969.07|1962.87|22
1653384830000|2022-05-24 09:33:50|1969.31|1963.11|1968.75|1962.55|1969.6|1963.4|1968.74|1962.54|32
1653384840000|2022-05-24 09:34:00|1968.76|1962.56|1968.13|1961.93|1969.03|1962.83|1968.11|1961.91|26
1653384850000|2022-05-24 09:34:10|1968.27|1962.07|1967.77|1961.57|1968.36|1962.16|1967.74|1961.54|33
1653384860000|2022-05-24 09:34:20|1968.02|1961.82|1967.39|1961.19|1968.04|1961.84|1967.36|1961.16|33
1653384870000|2022-05-24 09:34:30|1967.34|1961.14|1968.65|1962.45|1968.65|1962.45|1967.21|1961.01|36
1653384880000|2022-05-24 09:34:40|1968.5|1962.3|1968.47|1962.27|1968.6|1962.4|1968.19|1961.99|34
1653384890000|2022-05-24 09:34:50|1968.49|1962.29|1968.98|1962.78|1968.98|1962.78|1968.15|1961.95|32
1653384900000|2022-05-24 09:35:00|1968.93|1962.73|1969.19|1962.99|1969.25|1963.05|1968.93|1962.73|24
1653384910000|2022-05-24 09:35:10|1969.2|1963|1968.85|1962.65|1969.26|1963.06|1968.65|1962.45|28
1653384920000|2022-05-24 09:35:20|1968.84|1962.64|1969.04|1962.84|1969.4|1963.2|1968.45|1962.25|37
1653384930000|2022-05-24 09:35:30|1969.06|1962.86|1969.09|1962.89|1969.28|1963.08|1969.04|1962.84|23
1653384940000|2022-05-24 09:35:40|1969.1|1962.9|1969.07|1962.87|1969.3|1963.1|1969.05|1962.85|19
1653384950000|2022-05-24 09:35:50|1969.16|1962.96|1969.08|1962.88|1969.39|1963.19|1969.03|1962.83|24
1653384960000|2022-05-24 09:36:00|1969.05|1962.85|1969.42|1963.22|1969.94|1963.74|1968.96|1962.76|31
1653384970000|2022-05-24 09:36:10|1969.51|1963.31|1970.94|1964.74|1971.04|1964.84|1969.51|1963.31|31
1653384980000|2022-05-24 09:36:20|1971.02|1964.82|1971.03|1964.83|1971.13|1964.93|1970.94|1964.74|21
1653384990000|2022-05-24 09:36:30|1971.18|1964.98|1971.2|1965|1971.69|1965.49|1971.07|1964.87|21
1653385000000|2022-05-24 09:36:40|1971.23|1965.03|1971.13|1964.93|1971.36|1965.16|1971.1|1964.9|19
1653385010000|2022-05-24 09:36:50|1971.2|1965|1971.25|1965.05|1971.43|1965.23|1970.78|1964.58|28
1653385020000|2022-05-24 09:37:00|1971.23|1965.03|1971.11|1964.91|1971.39|1965.19|1971.03|1964.83|28
1653385030000|2022-05-24 09:37:10|1971.34|1965.14|1971.16|1964.96|1971.34|1965.14|1971.01|1964.81|26
1653385040000|2022-05-24 09:37:20|1971.29|1965.09|1971.46|1965.26|1971.68|1965.48|1971.21|1965.01|25
1653385050000|2022-05-24 09:37:30|1971.33|1965.13|1971|1964.8|1971.63|1965.43|1971|1964.8|24
1653385060000|2022-05-24 09:37:40|1970.91|1964.71|1970.82|1964.62|1971.17|1964.97|1970.82|1964.62|19
1653385070000|2022-05-24 09:37:50|1970.83|1964.63|1970.84|1964.64|1971.07|1964.87|1970.68|1964.48|28
1653385080000|2022-05-24 09:38:00|1970.85|1964.65|1971.38|1965.18|1971.38|1965.18|1970.83|1964.63|25
1653385090000|2022-05-24 09:38:10|1971.52|1965.32|1971.08|1964.88|1971.52|1965.32|1971.06|1964.86|28
1653385100000|2022-05-24 09:38:20|1970.99|1964.79|1971.09|1964.89|1971.09|1964.89|1970.94|1964.74|34
1653385110000|2022-05-24 09:38:30|1970.95|1964.75|1971.11|1964.91|1971.16|1964.96|1970.95|1964.75|16
1653385120000|2022-05-24 09:38:40|1971.14|1964.94|1971.27|1965.07|1971.32|1965.12|1970.84|1964.64|28
1653385130000|2022-05-24 09:38:50|1971.26|1965.06|1971.39|1965.19|1971.44|1965.24|1971.26|1965.06|14
1653385140000|2022-05-24 09:39:00|1971.44|1965.24|1971.25|1965.05|1971.44|1965.24|1970.95|1964.75|22
1653385150000|2022-05-24 09:39:10|1971.22|1965.02|1971.02|1964.82|1971.26|1965.06|1970.96|1964.76|17
1653385160000|2022-05-24 09:39:20|1971.05|1964.85|1970.53|1964.33|1971.05|1964.85|1970.53|1964.33|15
1653385170000|2022-05-24 09:39:30|1970.59|1964.39|1970.56|1964.36|1970.6|1964.4|1970.41|1964.21|25
1653385180000|2022-05-24 09:39:40|1970.52|1964.32|1969.05|1962.85|1970.53|1964.33|1969.05|1962.85|26
1653385190000|2022-05-24 09:39:50|1969.06|1962.86|1969.23|1963.03|1969.49|1963.29|1969|1962.8|32
1653385200000|2022-05-24 09:40:00|1969.22|1963.02|1969.75|1963.55|1970.04|1963.84|1969.22|1963.02|32
1653385210000|2022-05-24 09:40:10|1969.74|1963.54|1969.59|1963.39|1969.82|1963.62|1969.48|1963.28|26
1653385220000|2022-05-24 09:40:20|1969.61|1963.41|1969.65|1963.45|1969.66|1963.46|1969.58|1963.38|18
1653385230000|2022-05-24 09:40:30|1969.64|1963.44|1969.42|1963.22|1969.86|1963.66|1969.25|1963.05|30
1653385240000|2022-05-24 09:40:40|1969.2|1963|1969.03|1962.83|1969.21|1963.01|1968.88|1962.68|32
1653385250000|2022-05-24 09:40:50|1969.1|1962.9|1969.07|1962.87|1969.13|1962.93|1968.75|1962.55|23
1653385260000|2022-05-24 09:41:00|1969.06|1962.86|1968.88|1962.68|1969.1|1962.9|1968.84|1962.64|19
1653385270000|2022-05-24 09:41:10|1968.87|1962.67|1969.91|1963.71|1969.96|1963.76|1968.79|1962.59|20
1653385280000|2022-05-24 09:41:20|1969.95|1963.75|1970.07|1963.87|1970.24|1964.04|1969.66|1963.46|34
1653385290000|2022-05-24 09:41:30|1970.15|1963.95|1969.96|1963.76|1970.26|1964.06|1969.95|1963.75|29
1653385300000|2022-05-24 09:41:40|1969.99|1963.79|1969.94|1963.74|1970.14|1963.94|1969.86|1963.66|30
1653385310000|2022-05-24 09:41:50|1969.99|1963.79|1969.98|1963.78|1970.08|1963.88|1969.89|1963.69|28
1653385320000|2022-05-24 09:42:00|1969.99|1963.79|1970.06|1963.86|1970.15|1963.95|1969.93|1963.73|28
1653385330000|2022-05-24 09:42:10|1970.02|1963.82|1969.62|1963.42|1970.13|1963.93|1969.62|1963.42|31
1653385340000|2022-05-24 09:42:20|1969.57|1963.37|1969.88|1963.68|1969.93|1963.73|1969.57|1963.37|30
1653385350000|2022-05-24 09:42:30|1969.87|1963.67|1969.94|1963.74|1970.02|1963.82|1969.77|1963.57|29
1653385360000|2022-05-24 09:42:40|1969.92|1963.72|1969.46|1963.26|1969.92|1963.72|1969.2|1963|24
1653385370000|2022-05-24 09:42:50|1969.45|1963.25|1969.28|1963.08|1969.45|1963.25|1969.22|1963.02|32
1653385380000|2022-05-24 09:43:00|1969.27|1963.07|1969.84|1963.64|1969.93|1963.73|1969.22|1963.02|24
1653385390000|2022-05-24 09:43:10|1969.8|1963.6|1969.24|1963.04|1969.93|1963.73|1969.24|1963.04|26
1653385400000|2022-05-24 09:43:20|1969.23|1963.03|1969.29|1963.09|1969.4|1963.2|1969.21|1963.01|31
1653385410000|2022-05-24 09:43:30|1969.32|1963.12|1969.38|1963.18|1969.38|1963.18|1969.32|1963.12|13
1653385420000|2022-05-24 09:43:40|1969.35|1963.15|1968.72|1962.52|1969.35|1963.15|1968.42|1962.22|24
1653385430000|2022-05-24 09:43:50|1968.71|1962.51|1967.08|1960.88|1968.88|1962.68|1967.08|1960.88|32
1653385440000|2022-05-24 09:44:00|1967.15|1960.95|1967.49|1961.29|1967.52|1961.32|1967.15|1960.95|32
1653385450000|2022-05-24 09:44:10|1967.45|1961.25|1968.54|1962.34|1969.02|1962.82|1967.42|1961.22|31
1653385460000|2022-05-24 09:44:20|1968.75|1962.55|1968.77|1962.57|1968.89|1962.69|1968.46|1962.26|27
1653385470000|2022-05-24 09:44:30|1968.61|1962.41|1968.85|1962.65|1968.9|1962.7|1968.61|1962.41|27
1653385480000|2022-05-24 09:44:40|1968.8|1962.6|1968.84|1962.64|1968.94|1962.74|1968.79|1962.59|25
1653385490000|2022-05-24 09:44:50|1968.82|1962.62|1967.11|1960.91|1968.86|1962.66|1967.11|1960.91|27
1653385500000|2022-05-24 09:45:00|1967.08|1960.88|1968.39|1962.19|1968.78|1962.58|1967.05|1960.85|35
1653385510000|2022-05-24 09:45:10|1968.44|1962.24|1968.85|1962.65|1968.93|1962.73|1968.08|1961.88|28
1653385520000|2022-05-24 09:45:20|1968.86|1962.66|1968.26|1962.06|1968.89|1962.69|1968.26|1962.06|28
1653385530000|2022-05-24 09:45:30|1968.23|1962.03|1968.63|1962.43|1968.72|1962.52|1968.22|1962.02|35
1653385540000|2022-05-24 09:45:40|1968.49|1962.29|1968.59|1962.39|1968.63|1962.43|1968.47|1962.27|18
1653385550000|2022-05-24 09:45:50|1968.6|1962.4|1968.57|1962.37|1968.68|1962.48|1968.49|1962.29|21
1653385560000|2022-05-24 09:46:00|1968.6|1962.4|1968.52|1962.32|1968.69|1962.49|1968.52|1962.32|13
1653385570000|2022-05-24 09:46:10|1968.51|1962.31|1968.15|1961.95|1968.73|1962.53|1968.15|1961.95|23
1653385580000|2022-05-24 09:46:20|1968.16|1961.96|1968.32|1962.12|1968.44|1962.24|1968.16|1961.96|19
1653385590000|2022-05-24 09:46:30|1968.31|1962.11|1968.32|1962.12|1968.44|1962.24|1968.18|1961.98|23
1653385600000|2022-05-24 09:46:40|1968.19|1961.99|1968.37|1962.17|1968.44|1962.24|1968.19|1961.99|18
1653385610000|2022-05-24 09:46:50|1968.27|1962.07|1968.21|1962.01|1968.44|1962.24|1968.12|1961.92|21
1653385620000|2022-05-24 09:47:00|1968.29|1962.09|1968.35|1962.15|1968.44|1962.24|1968.25|1962.05|16
1653385630000|2022-05-24 09:47:10|1968.21|1962.01|1968.51|1962.31|1968.6|1962.4|1968.21|1962.01|24
1653385640000|2022-05-24 09:47:20|1968.56|1962.36|1967.87|1961.67|1968.57|1962.37|1967.62|1961.42|25
1653385650000|2022-05-24 09:47:30|1967.76|1961.56|1967.79|1961.59|1967.83|1961.63|1967.66|1961.46|27
1653385660000|2022-05-24 09:47:40|1967.76|1961.56|1967.34|1961.14|1967.76|1961.56|1967.16|1960.96|33
1653385670000|2022-05-24 09:47:50|1967.33|1961.13|1967.18|1960.98|1967.33|1961.13|1967.07|1960.87|27
1653385680000|2022-05-24 09:48:00|1967.27|1961.07|1967.22|1961.02|1967.47|1961.27|1967.16|1960.96|28
1653385690000|2022-05-24 09:48:10|1967.4|1961.2|1967.19|1960.99|1967.48|1961.28|1967.01|1960.81|23
1653385700000|2022-05-24 09:48:20|1967.01|1960.81|1967|1960.8|1967.13|1960.93|1966.86|1960.66|26
1653385710000|2022-05-24 09:48:30|1966.99|1960.79|1965.37|1959.17|1966.99|1960.79|1965.34|1959.14|29
1653385720000|2022-05-24 09:48:40|1965.45|1959.25|1965.31|1959.11|1965.51|1959.31|1965.31|1959.11|25
1653385730000|2022-05-24 09:48:50|1965.33|1959.13|1964.18|1957.98|1965.33|1959.13|1964.17|1957.97|17
1653385740000|2022-05-24 09:49:00|1964.26|1958.06|1965.11|1958.91|1965.11|1958.91|1964.26|1958.06|34
1653385750000|2022-05-24 09:49:10|1965.13|1958.93|1965.12|1958.92|1965.16|1958.96|1964.88|1958.68|27
1653385760000|2022-05-24 09:49:20|1965.19|1958.99|1965.73|1959.53|1966.51|1960.31|1965.19|1958.99|29
1653385770000|2022-05-24 09:49:30|1965.75|1959.55|1965.88|1959.68|1965.91|1959.71|1965.68|1959.48|29
1653385780000|2022-05-24 09:49:40|1965.89|1959.69|1965.99|1959.79|1966.01|1959.81|1965.79|1959.59|31
1653385790000|2022-05-24 09:49:50|1966|1959.8|1965.93|1959.73|1966.09|1959.89|1965.83|1959.63|22
1653385800000|2022-05-24 09:50:00|1965.95|1959.75|1965.73|1959.53|1966|1959.8|1965.66|1959.46|30
1653385810000|2022-05-24 09:50:10|1965.8|1959.6|1965.82|1959.62|1965.99|1959.79|1965.71|1959.51|22
1653385820000|2022-05-24 09:50:20|1965.84|1959.64|1965.96|1959.76|1966.21|1960.01|1965.82|1959.62|26
1653385830000|2022-05-24 09:50:30|1966|1959.8|1966|1959.8|1966.19|1959.99|1965.96|1959.76|20
1653385840000|2022-05-24 09:50:40|1965.97|1959.77|1965.76|1959.56|1966.15|1959.95|1965.69|1959.49|26
1653385850000|2022-05-24 09:50:50|1965.8|1959.6|1964.38|1958.18|1965.8|1959.6|1964.36|1958.16|24
1653385860000|2022-05-24 09:51:00|1964.37|1958.17|1964.22|1958.02|1964.54|1958.34|1964.1|1957.9|30
1653385870000|2022-05-24 09:51:10|1964.26|1958.06|1964.47|1958.27|1964.49|1958.29|1964.14|1957.94|30
1653385880000|2022-05-24 09:51:20|1964.33|1958.13|1964.21|1958.01|1964.47|1958.27|1964.18|1957.98|26
1653385890000|2022-05-24 09:51:30|1964.18|1957.98|1964.12|1957.92|1964.25|1958.05|1964.04|1957.84|26
1653385900000|2022-05-24 09:51:40|1964.21|1958.01|1964.01|1957.81|1964.21|1958.01|1963.54|1957.34|25
1653385910000|2022-05-24 09:51:50|1963.93|1957.73|1962.76|1956.56|1964.15|1957.95|1962.72|1956.52|29
1653385920000|2022-05-24 09:52:00|1962.8|1956.6|1962.27|1956.07|1963.54|1957.34|1962.27|1956.07|31
1653385930000|2022-05-24 09:52:10|1962.17|1955.97|1961.98|1955.78|1962.17|1955.97|1961.98|1955.78|30
1653385940000|2022-05-24 09:52:20|1961.99|1955.79|1963.08|1956.88|1963.08|1956.88|1961.98|1955.78|27
1653385950000|2022-05-24 09:52:30|1963|1956.8|1963.48|1957.28|1963.48|1957.28|1962.88|1956.68|14
1653385960000|2022-05-24 09:52:40|1963.44|1957.24|1963.95|1957.75|1964.07|1957.87|1963.44|1957.24|27
1653385970000|2022-05-24 09:52:50|1963.94|1957.74|1963.82|1957.62|1964.33|1958.13|1963.82|1957.62|17
1653385980000|2022-05-24 09:53:00|1963.85|1957.65|1963.32|1957.12|1963.99|1957.79|1963.16|1956.96|31
1653385990000|2022-05-24 09:53:10|1963.31|1957.11|1962.13|1955.93|1963.32|1957.12|1961.99|1955.79|37
1653386000000|2022-05-24 09:53:20|1962.15|1955.95|1961.72|1955.52|1962.15|1955.95|1961.61|1955.41|33
1653386010000|2022-05-24 09:53:30|1961.68|1955.48|1963.03|1956.83|1963.16|1956.96|1961.68|1955.48|34
1653386020000|2022-05-24 09:53:40|1962.91|1956.71|1963.04|1956.84|1963.14|1956.94|1962.79|1956.59|30
1653386030000|2022-05-24 09:53:50|1963.02|1956.82|1962.9|1956.7|1963.36|1957.16|1962.9|1956.7|35
1653386040000|2022-05-24 09:54:00|1962.87|1956.67|1962.9|1956.7|1962.97|1956.77|1962.8|1956.6|24
1653386050000|2022-05-24 09:54:10|1962.89|1956.69|1963.19|1956.99|1963.22|1957.02|1962.88|1956.68|17
1653386060000|2022-05-24 09:54:20|1963.18|1956.98|1963.28|1957.08|1963.47|1957.27|1963.18|1956.98|15
1653386070000|2022-05-24 09:54:30|1963.27|1957.07|1964.36|1958.16|1964.39|1958.19|1963.21|1957.01|30
1653386080000|2022-05-24 09:54:40|1964.43|1958.23|1963.87|1957.67|1964.43|1958.23|1963.77|1957.57|29
1653386090000|2022-05-24 09:54:50|1963.86|1957.66|1964.17|1957.97|1964.17|1957.97|1963.83|1957.63|13
1653386100000|2022-05-24 09:55:00|1964.18|1957.98|1964.19|1957.99|1964.21|1958.01|1964.15|1957.95|10
1653386110000|2022-05-24 09:55:10|1964.15|1957.95|1964.3|1958.1|1964.33|1958.13|1964.15|1957.95|14
1653386120000|2022-05-24 09:55:20|1964.26|1958.06|1964.41|1958.21|1964.53|1958.33|1964.17|1957.97|29
1653386130000|2022-05-24 09:55:30|1964.42|1958.22|1964.36|1958.16|1964.42|1958.22|1964.33|1958.13|9
1653386140000|2022-05-24 09:55:40|1964.39|1958.19|1964.44|1958.24|1964.51|1958.31|1964.32|1958.12|16
1653386150000|2022-05-24 09:55:50|1964.42|1958.22|1964.51|1958.31|1964.53|1958.33|1964.3|1958.1|21
1653386160000|2022-05-24 09:56:00|1964.52|1958.32|1966.56|1960.36|1966.56|1960.36|1964.52|1958.32|30
1653386170000|2022-05-24 09:56:10|1966.5|1960.3|1965.95|1959.75|1966.98|1960.78|1965.81|1959.61|32
1653386180000|2022-05-24 09:56:20|1965.94|1959.74|1965.8|1959.6|1966.06|1959.86|1965.59|1959.39|28
1653386190000|2022-05-24 09:56:30|1965.76|1959.56|1965.95|1959.75|1966.03|1959.83|1965.76|1959.56|12
1653386200000|2022-05-24 09:56:40|1966.24|1960.04|1966.48|1960.28|1966.81|1960.61|1965.98|1959.78|27
1653386210000|2022-05-24 09:56:50|1966.17|1959.97|1966.96|1960.76|1967.16|1960.96|1966.15|1959.95|24
1653386220000|2022-05-24 09:57:00|1967.17|1960.97|1967.73|1961.53|1967.73|1961.53|1966.9|1960.7|23
1653386230000|2022-05-24 09:57:10|1967.61|1961.41|1967.3|1961.1|1967.87|1961.67|1967.29|1961.09|23
1653386240000|2022-05-24 09:57:20|1967.38|1961.18|1967.43|1961.23|1967.85|1961.65|1967.3|1961.1|8
1653386250000|2022-05-24 09:57:30|1967.6|1961.4|1968.51|1962.31|1968.52|1962.32|1967.6|1961.4|23
1653386260000|2022-05-24 09:57:40|1968.52|1962.32|1968.35|1962.15|1968.6|1962.4|1968.26|1962.06|21
1653386270000|2022-05-24 09:57:50|1968.33|1962.13|1969.22|1963.02|1969.36|1963.16|1968.3|1962.1|30
1653386280000|2022-05-24 09:58:00|1969.38|1963.18|1969.4|1963.2|1969.71|1963.51|1969.05|1962.85|31
1653386290000|2022-05-24 09:58:10|1969.38|1963.18|1969.11|1962.91|1969.45|1963.25|1968.93|1962.73|32
1653386300000|2022-05-24 09:58:20|1969.05|1962.85|1970.53|1964.33|1970.59|1964.39|1969.05|1962.85|28
1653386310000|2022-05-24 09:58:30|1970.56|1964.36|1970.41|1964.21|1971.39|1965.19|1970.41|1964.21|32
1653386320000|2022-05-24 09:58:40|1970.39|1964.19|1971.16|1964.96|1971.65|1965.45|1970.24|1964.04|34
1653386330000|2022-05-24 09:58:50|1971.4|1965.2|1971.67|1965.47|1971.67|1965.47|1971.16|1964.96|30
1653386340000|2022-05-24 09:59:00|1971.83|1965.63|1972.68|1966.48|1972.69|1966.49|1971.83|1965.63|32
1653386350000|2022-05-24 09:59:10|1972.62|1966.42|1971.78|1965.58|1972.7|1966.5|1971.53|1965.33|35
1653386360000|2022-05-24 09:59:20|1971.8|1965.6|1972.24|1966.04|1972.41|1966.21|1971.8|1965.6|32
1653386370000|2022-05-24 09:59:30|1972.33|1966.13|1972.68|1966.48|1972.99|1966.79|1972.31|1966.11|34
1653386380000|2022-05-24 09:59:40|1972.71|1966.51|1972.85|1966.65|1972.85|1966.65|1972.64|1966.44|27
1653386390000|2022-05-24 09:59:50|1972.79|1966.59|1973.87|1967.67|1973.87|1967.67|1972.73|1966.53|33
1653386400000|2022-05-24 10:00:00|1973.91|1967.71|1973.83|1967.63|1974.01|1967.81|1973.6|1967.4|37
1653386410000|2022-05-24 10:00:10|1973.85|1967.65|1972.38|1966.18|1973.94|1967.74|1972.38|1966.18|38
1653386420000|2022-05-24 10:00:20|1972.47|1966.27|1974.27|1968.07|1974.3|1968.1|1972.45|1966.25|36
1653386430000|2022-05-24 10:00:30|1974.54|1968.34|1974.94|1968.74|1975.12|1968.92|1974.54|1968.34|36
1653386440000|2022-05-24 10:00:40|1975.24|1969.04|1975.38|1969.18|1975.42|1969.22|1974.91|1968.71|29
1653386450000|2022-05-24 10:00:50|1975.25|1969.05|1974.25|1968.05|1975.3|1969.1|1974.09|1967.89|32
1653386460000|2022-05-24 10:01:00|1974.23|1968.03|1974.46|1968.26|1974.65|1968.45|1974.22|1968.02|28
1653386470000|2022-05-24 10:01:10|1974.29|1968.09|1975.09|1968.89|1975.09|1968.89|1974.26|1968.06|34
1653386480000|2022-05-24 10:01:20|1975.02|1968.82|1974.96|1968.76|1975.18|1968.98|1974.94|1968.74|25
1653386490000|2022-05-24 10:01:30|1974.98|1968.78|1974.49|1968.29|1975.05|1968.85|1974.49|1968.29|18
1653386500000|2022-05-24 10:01:40|1974.5|1968.3|1974.64|1968.44|1974.67|1968.47|1974.5|1968.3|25
1653386510000|2022-05-24 10:01:50|1974.63|1968.43|1974.51|1968.31|1974.87|1968.67|1974.46|1968.26|35
1653386520000|2022-05-24 10:02:00|1974.47|1968.27|1974.11|1967.91|1974.55|1968.35|1973.95|1967.75|28
1653386530000|2022-05-24 10:02:10|1974.18|1967.98|1973.09|1966.89|1974.18|1967.98|1973.03|1966.83|28
1653386540000|2022-05-24 10:02:20|1973.12|1966.92|1972.63|1966.43|1973.15|1966.95|1972.63|1966.43|19
1653386550000|2022-05-24 10:02:30|1972.64|1966.44|1972.6|1966.4|1973|1966.8|1972.6|1966.4|29
1653386560000|2022-05-24 10:02:40|1972.61|1966.41|1973.03|1966.83|1973.05|1966.85|1972.48|1966.28|33
1653386570000|2022-05-24 10:02:50|1973.02|1966.82|1973.04|1966.84|1973.04|1966.84|1972.84|1966.64|25
1653386580000|2022-05-24 10:03:00|1973.06|1966.86|1972.08|1965.88|1973.06|1966.86|1972.02|1965.82|28
1653386590000|2022-05-24 10:03:10|1972.11|1965.91|1971.64|1965.44|1972.23|1966.03|1971.54|1965.34|32
1653386600000|2022-05-24 10:03:20|1971.52|1965.32|1971.36|1965.16|1971.64|1965.44|1971.34|1965.14|31
1653386610000|2022-05-24 10:03:30|1971.38|1965.18|1971.51|1965.31|1971.56|1965.36|1971.31|1965.11|24
1653386620000|2022-05-24 10:03:40|1971.21|1965.01|1971.72|1965.52|1971.72|1965.52|1970.92|1964.72|26
1653386630000|2022-05-24 10:03:50|1971.78|1965.58|1973.19|1966.99|1973.3|1967.1|1971.66|1965.46|30
1653386640000|2022-05-24 10:04:00|1973.29|1967.09|1973.13|1966.93|1973.29|1967.09|1973.1|1966.9|27
1653386650000|2022-05-24 10:04:10|1973.1|1966.9|1971.06|1964.86|1973.15|1966.95|1971.06|1964.86|32
1653386660000|2022-05-24 10:04:20|1971.21|1965.01|1971.36|1965.16|1971.39|1965.19|1971.16|1964.96|33
1653386670000|2022-05-24 10:04:30|1971.46|1965.26|1971.58|1965.38|1971.58|1965.38|1971.43|1965.23|14
1653386680000|2022-05-24 10:04:40|1971.7|1965.5|1971.53|1965.33|1971.72|1965.52|1971.51|1965.31|21
1653386690000|2022-05-24 10:04:50|1971.58|1965.38|1971.51|1965.31|1971.6|1965.4|1971.43|1965.23|18
1653386700000|2022-05-24 10:05:00|1971.53|1965.33|1971.51|1965.31|1971.63|1965.43|1971.51|1965.31|26
1653386710000|2022-05-24 10:05:10|1971.54|1965.34|1971.53|1965.33|1971.59|1965.39|1971.33|1965.13|24
1653386720000|2022-05-24 10:05:20|1971.54|1965.34|1971.56|1965.36|1971.58|1965.38|1971.16|1964.96|29
1653386730000|2022-05-24 10:05:30|1971.55|1965.35|1971.48|1965.28|1971.6|1965.4|1971.35|1965.15|25
1653386740000|2022-05-24 10:05:40|1971.51|1965.31|1971.22|1965.02|1971.51|1965.31|1971.1|1964.9|26
1653386750000|2022-05-24 10:05:50|1971.2|1965|1971.23|1965.03|1971.4|1965.2|1971.06|1964.86|27
1653386760000|2022-05-24 10:06:00|1971.3|1965.1|1970.63|1964.43|1971.41|1965.21|1970.63|1964.43|35
1653386770000|2022-05-24 10:06:10|1970.58|1964.38|1970.4|1964.2|1970.58|1964.38|1970.4|1964.2|32
1653386780000|2022-05-24 10:06:20|1970.42|1964.22|1970.31|1964.11|1970.48|1964.28|1970.24|1964.04|23
1653386790000|2022-05-24 10:06:30|1970.28|1964.08|1970.94|1964.74|1971.01|1964.81|1970.28|1964.08|29
1653386800000|2022-05-24 10:06:40|1970.92|1964.72|1970.83|1964.63|1970.92|1964.72|1970.58|1964.38|26
1653386810000|2022-05-24 10:06:50|1970.67|1964.47|1970.82|1964.62|1971.02|1964.82|1970.64|1964.44|30
1653386820000|2022-05-24 10:07:00|1970.8|1964.6|1970.58|1964.38|1970.81|1964.61|1970.58|1964.38|27
1653386830000|2022-05-24 10:07:10|1970.8|1964.6|1971.5|1965.3|1971.56|1965.36|1970.73|1964.53|27
1653386840000|2022-05-24 10:07:20|1971.47|1965.27|1971.27|1965.07|1971.59|1965.39|1971.15|1964.95|32
1653386850000|2022-05-24 10:07:30|1971.26|1965.06|1971.58|1965.38|1971.6|1965.4|1971.19|1964.99|34
1653386860000|2022-05-24 10:07:40|1971.56|1965.36|1971.68|1965.48|1971.81|1965.61|1971.5|1965.3|27
1653386870000|2022-05-24 10:07:50|1971.65|1965.45|1972.14|1965.94|1972.63|1966.43|1971.65|1965.45|31
1653386880000|2022-05-24 10:08:00|1972.06|1965.86|1972.45|1966.25|1972.59|1966.39|1972.06|1965.86|29
1653386890000|2022-05-24 10:08:10|1972.44|1966.24|1972.08|1965.88|1972.44|1966.24|1971.91|1965.71|28
1653386900000|2022-05-24 10:08:20|1972.11|1965.91|1971.95|1965.75|1972.31|1966.11|1971.94|1965.74|28
1653386910000|2022-05-24 10:08:30|1972|1965.8|1971.31|1965.11|1972.01|1965.81|1971.24|1965.04|31
1653386920000|2022-05-24 10:08:40|1971.28|1965.08|1970.97|1964.77|1971.31|1965.11|1970.63|1964.43|31
1653386930000|2022-05-24 10:08:50|1970.91|1964.71|1970.83|1964.63|1970.93|1964.73|1970.66|1964.46|27
1653386940000|2022-05-24 10:09:00|1970.88|1964.68|1971.06|1964.86|1971.4|1965.2|1970.83|1964.63|29
1653386950000|2022-05-24 10:09:10|1971.15|1964.95|1971.2|1965|1971.22|1965.02|1971.06|1964.86|29
1653386960000|2022-05-24 10:09:20|1971.16|1964.96|1972|1965.8|1972|1965.8|1971.16|1964.96|30
1653386970000|2022-05-24 10:09:30|1972.01|1965.81|1973.69|1967.49|1973.74|1967.54|1971.95|1965.75|36
1653386980000|2022-05-24 10:09:40|1973.7|1967.5|1973.73|1967.53|1973.97|1967.77|1973.56|1967.36|32
1653386990000|2022-05-24 10:09:50|1973.75|1967.55|1973.31|1967.11|1973.86|1967.66|1973.15|1966.95|33
1653387000000|2022-05-24 10:10:00|1973.3|1967.1|1972.51|1966.31|1974.02|1967.82|1972.44|1966.24|36
1653387010000|2022-05-24 10:10:10|1972.3|1966.1|1972.65|1966.45|1972.78|1966.58|1972.2|1966|31
1653387020000|2022-05-24 10:10:20|1972.6|1966.4|1971.46|1965.26|1972.72|1966.52|1971.27|1965.07|35
1653387030000|2022-05-24 10:10:30|1971.39|1965.19|1971.51|1965.31|1971.76|1965.56|1971.39|1965.19|31
1653387040000|2022-05-24 10:10:40|1971.49|1965.29|1971.84|1965.64|1971.94|1965.74|1971.46|1965.26|27
1653387050000|2022-05-24 10:10:50|1971.77|1965.57|1971.54|1965.34|1971.92|1965.72|1971.53|1965.33|29
1653387060000|2022-05-24 10:11:00|1971.53|1965.33|1971.82|1965.62|1971.82|1965.62|1971.38|1965.18|29
1653387070000|2022-05-24 10:11:10|1971.78|1965.58|1972.44|1966.24|1972.81|1966.61|1971.78|1965.58|28
1653387080000|2022-05-24 10:11:20|1972.45|1966.25|1973.23|1967.03|1973.47|1967.27|1972.45|1966.25|33
1653387090000|2022-05-24 10:11:30|1973.2|1967|1972.97|1966.77|1973.25|1967.05|1972.92|1966.72|26
1653387100000|2022-05-24 10:11:40|1972.93|1966.73|1972.72|1966.52|1973.08|1966.88|1972.6|1966.4|28
1653387110000|2022-05-24 10:11:50|1972.85|1966.65|1972.46|1966.26|1973.2|1967|1972.46|1966.26|31
1653387120000|2022-05-24 10:12:00|1972.4|1966.2|1972.45|1966.25|1972.45|1966.25|1972.15|1965.95|26
1653387130000|2022-05-24 10:12:10|1972.56|1966.36|1972.3|1966.1|1973|1966.8|1972.3|1966.1|27
1653387140000|2022-05-24 10:12:20|1972.18|1965.98|1972.05|1965.85|1972.2|1966|1972.05|1965.85|25
1653387150000|2022-05-24 10:12:30|1971.98|1965.78|1971.74|1965.54|1971.98|1965.78|1971.71|1965.51|22
1653387160000|2022-05-24 10:12:40|1971.71|1965.51|1971.75|1965.55|1971.84|1965.64|1971.65|1965.45|24
1653387170000|2022-05-24 10:12:50|1971.77|1965.57|1972.91|1966.71|1972.92|1966.72|1971.7|1965.5|31
1653387180000|2022-05-24 10:13:00|1972.94|1966.74|1973.07|1966.87|1973.09|1966.89|1972.79|1966.59|26
1653387190000|2022-05-24 10:13:10|1973.06|1966.86|1973.82|1967.62|1974.29|1968.09|1972.83|1966.63|31
1653387200000|2022-05-24 10:13:20|1973.85|1967.65|1973.98|1967.78|1974.39|1968.19|1973.8|1967.6|25
1653387210000|2022-05-24 10:13:30|1973.97|1967.77|1973.77|1967.57|1974|1967.8|1973.69|1967.49|29
1653387220000|2022-05-24 10:13:40|1973.79|1967.59|1973.99|1967.79|1973.99|1967.79|1973.63|1967.43|27
1653387230000|2022-05-24 10:13:50|1974.01|1967.81|1973.73|1967.53|1974.01|1967.81|1973.73|1967.53|18
1653387240000|2022-05-24 10:14:00|1973.72|1967.52|1973.74|1967.54|1974|1967.8|1973.72|1967.52|32
1653387250000|2022-05-24 10:14:10|1973.76|1967.56|1972.89|1966.69|1973.91|1967.71|1972.66|1966.46|23
1653387260000|2022-05-24 10:14:20|1972.29|1966.09|1971.91|1965.71|1972.47|1966.27|1971.7|1965.5|39
1653387270000|2022-05-24 10:14:30|1971.88|1965.68|1971.87|1965.67|1972.04|1965.84|1971.73|1965.53|32
1653387280000|2022-05-24 10:14:40|1971.83|1965.63|1971.08|1964.88|1971.87|1965.67|1970.9|1964.7|28
1653387290000|2022-05-24 10:14:50|1971|1964.8|1970.7|1964.5|1971|1964.8|1970.42|1964.22|27
1653387300000|2022-05-24 10:15:00|1970.74|1964.54|1970.33|1964.13|1971.36|1965.16|1970.2|1964|27
1653387310000|2022-05-24 10:15:10|1970.16|1963.96|1970.22|1964.02|1970.44|1964.24|1969.85|1963.65|34
1653387320000|2022-05-24 10:15:20|1970.19|1963.99|1970.47|1964.27|1970.48|1964.28|1970.13|1963.93|28
1653387330000|2022-05-24 10:15:30|1970.46|1964.26|1969.76|1963.56|1970.46|1964.26|1969.76|1963.56|26
1653387340000|2022-05-24 10:15:40|1969.77|1963.57|1969.7|1963.5|1970.03|1963.83|1969.57|1963.37|31
1653387350000|2022-05-24 10:15:50|1969.68|1963.48|1969.68|1963.48|1969.74|1963.54|1969.57|1963.37|16
1653387360000|2022-05-24 10:16:00|1969.67|1963.47|1969.81|1963.61|1970.03|1963.83|1969.6|1963.4|31
1653387370000|2022-05-24 10:16:10|1969.8|1963.6|1969.87|1963.67|1969.94|1963.74|1969.71|1963.51|25
1653387380000|2022-05-24 10:16:20|1969.88|1963.68|1971.22|1965.02|1971.3|1965.1|1969.83|1963.63|32
1653387390000|2022-05-24 10:16:30|1971.3|1965.1|1970.61|1964.41|1971.3|1965.1|1970.61|1964.41|23
1653387400000|2022-05-24 10:16:40|1970.63|1964.43|1972.49|1966.29|1972.49|1966.29|1970.63|1964.43|21
1653387410000|2022-05-24 10:16:50|1972.6|1966.4|1973.31|1967.11|1973.79|1967.59|1972.6|1966.4|36
1653387420000|2022-05-24 10:17:00|1973.3|1967.1|1972.95|1966.75|1973.62|1967.42|1972.95|1966.75|33
1653387430000|2022-05-24 10:17:10|1972.96|1966.76|1973.74|1967.54|1973.74|1967.54|1972.96|1966.76|27
1653387440000|2022-05-24 10:17:20|1973.71|1967.51|1973.66|1967.46|1973.71|1967.51|1973.18|1966.98|31
1653387450000|2022-05-24 10:17:30|1973.54|1967.34|1973.6|1967.4|1973.68|1967.48|1973.51|1967.31|33
1653387460000|2022-05-24 10:17:40|1973.54|1967.34|1973.7|1967.5|1973.7|1967.5|1973.45|1967.25|32
1653387470000|2022-05-24 10:17:50|1973.61|1967.41|1973.72|1967.52|1973.73|1967.53|1973.61|1967.41|23
1653387480000|2022-05-24 10:18:00|1973.63|1967.43|1974.14|1967.94|1974.17|1967.97|1973.63|1967.43|24
1653387490000|2022-05-24 10:18:10|1974.21|1968.01|1973.96|1967.76|1974.21|1968.01|1973.86|1967.66|23
1653387500000|2022-05-24 10:18:20|1973.97|1967.77|1973.48|1967.28|1973.99|1967.79|1973.39|1967.19|24
1653387510000|2022-05-24 10:18:30|1973.51|1967.31|1973.42|1967.22|1973.55|1967.35|1973.18|1966.98|30
1653387520000|2022-05-24 10:18:40|1973.54|1967.34|1974.95|1968.75|1974.99|1968.79|1973.54|1967.34|31
1653387530000|2022-05-24 10:18:50|1974.89|1968.69|1973.64|1967.44|1974.98|1968.78|1973.52|1967.32|31
1653387540000|2022-05-24 10:19:00|1973.82|1967.62|1973.93|1967.73|1974.46|1968.26|1973.82|1967.62|33
1653387550000|2022-05-24 10:19:10|1973.9|1967.7|1973.82|1967.62|1974.47|1968.27|1973.78|1967.58|35
1653387560000|2022-05-24 10:19:20|1973.46|1967.26|1973.22|1967.02|1973.5|1967.3|1973.22|1967.02|26
1653387570000|2022-05-24 10:19:30|1973.17|1966.97|1973.37|1967.17|1973.37|1967.17|1972.4|1966.2|28
1653387580000|2022-05-24 10:19:40|1973.36|1967.16|1973.58|1967.38|1973.58|1967.38|1973.27|1967.07|23
1653387590000|2022-05-24 10:19:50|1973.57|1967.37|1973.6|1967.4|1973.75|1967.55|1973.38|1967.18|32
1653387600000|2022-05-24 10:20:00|1973.61|1967.41|1973.63|1967.43|1973.65|1967.45|1973.37|1967.17|27
1653387610000|2022-05-24 10:20:10|1973.69|1967.49|1974.21|1968.01|1974.28|1968.08|1973.69|1967.49|28
1653387620000|2022-05-24 10:20:20|1974.16|1967.96|1974.17|1967.97|1974.18|1967.98|1974.14|1967.94|14
1653387630000|2022-05-24 10:20:30|1974.19|1967.99|1974.01|1967.81|1974.21|1968.01|1974.01|1967.81|12
1653387640000|2022-05-24 10:20:40|1974.02|1967.82|1973.72|1967.52|1974.23|1968.03|1973.72|1967.52|34
1653387650000|2022-05-24 10:20:50|1973.71|1967.51|1973.65|1967.45|1973.73|1967.53|1973.61|1967.41|18
1653387660000|2022-05-24 10:21:00|1973.63|1967.43|1974.4|1968.2|1974.41|1968.21|1973.6|1967.4|21
1653387670000|2022-05-24 10:21:10|1974.39|1968.19|1973.93|1967.73|1974.41|1968.21|1973.93|1967.73|16
1653387680000|2022-05-24 10:21:20|1974.01|1967.81|1974.48|1968.28|1974.56|1968.36|1974.01|1967.81|26
1653387690000|2022-05-24 10:21:30|1974.45|1968.25|1973.47|1967.27|1974.52|1968.32|1973.45|1967.25|25
1653387700000|2022-05-24 10:21:40|1973.44|1967.24|1973.79|1967.59|1973.89|1967.69|1973.42|1967.22|31
1653387710000|2022-05-24 10:21:50|1973.82|1967.62|1974.1|1967.9|1974.1|1967.9|1973.8|1967.6|19
1653387720000|2022-05-24 10:22:00|1973.97|1967.77|1973.97|1967.77|1974.17|1967.97|1973.9|1967.7|30
1653387730000|2022-05-24 10:22:10|1974.04|1967.84|1972.98|1966.78|1974.04|1967.84|1972.92|1966.72|26
1653387740000|2022-05-24 10:22:20|1972.97|1966.77|1973.84|1967.64|1974.13|1967.93|1972.97|1966.77|31
1653387750000|2022-05-24 10:22:30|1973.89|1967.69|1974.7|1968.5|1974.7|1968.5|1973.48|1967.28|10
1653387760000|2022-05-24 10:22:40|1974.63|1968.43|1975.1|1968.9|1975.13|1968.93|1974.58|1968.38|27
1653387770000|2022-05-24 10:22:50|1974.97|1968.77|1975.11|1968.91|1975.12|1968.92|1974.93|1968.73|23
1653387780000|2022-05-24 10:23:00|1975.1|1968.9|1975.46|1969.26|1975.77|1969.57|1974.9|1968.7|35
1653387790000|2022-05-24 10:23:10|1975.53|1969.33|1975.07|1968.87|1975.81|1969.61|1975.05|1968.85|32
1653387800000|2022-05-24 10:23:20|1975.08|1968.88|1975.11|1968.91|1975.12|1968.92|1974.98|1968.78|31
1653387810000|2022-05-24 10:23:30|1975.08|1968.88|1975.04|1968.84|1975.08|1968.88|1974.49|1968.29|34
1653387820000|2022-05-24 10:23:40|1975.05|1968.85|1974.73|1968.53|1975.05|1968.85|1974.64|1968.44|29
1653387830000|2022-05-24 10:23:50|1974.71|1968.51|1974.7|1968.5|1974.79|1968.59|1974.64|1968.44|19
1653387840000|2022-05-24 10:24:00|1974.63|1968.43|1974.66|1968.46|1974.77|1968.57|1974.46|1968.26|31
1653387850000|2022-05-24 10:24:10|1974.69|1968.49|1974.6|1968.4|1975.1|1968.9|1974.6|1968.4|29
1653387860000|2022-05-24 10:24:20|1974.61|1968.41|1974.09|1967.89|1974.8|1968.6|1974.07|1967.87|28
1653387870000|2022-05-24 10:24:30|1974.1|1967.9|1974.12|1967.92|1974.19|1967.99|1974|1967.8|23
1653387880000|2022-05-24 10:24:40|1974.05|1967.85|1972.81|1966.61|1974.26|1968.06|1972.25|1966.05|36
1653387890000|2022-05-24 10:24:50|1972.87|1966.67|1974.01|1967.81|1974.13|1967.93|1972.84|1966.64|35
1653387900000|2022-05-24 10:25:00|1974.03|1967.83|1973.73|1967.53|1974.03|1967.83|1973.64|1967.44|32
1653387910000|2022-05-24 10:25:10|1973.69|1967.49|1973.49|1967.29|1973.79|1967.59|1973.39|1967.19|29
1653387920000|2022-05-24 10:25:20|1973.45|1967.25|1972.69|1966.49|1973.55|1967.35|1972.6|1966.4|35
1653387930000|2022-05-24 10:25:30|1972.83|1966.63|1972.74|1966.54|1973.06|1966.86|1972.74|1966.54|31
1653387940000|2022-05-24 10:25:40|1972.72|1966.52|1972.67|1966.47|1972.78|1966.58|1972.59|1966.39|26
1653387950000|2022-05-24 10:25:50|1972.63|1966.43|1972.59|1966.39|1972.78|1966.58|1972.42|1966.22|27
1653387960000|2022-05-24 10:26:00|1972.52|1966.32|1973.09|1966.89|1973.18|1966.98|1972.51|1966.31|29
1653387970000|2022-05-24 10:26:10|1973.05|1966.85|1972.53|1966.33|1973.13|1966.93|1972.43|1966.23|30
1653387980000|2022-05-24 10:26:20|1972.45|1966.25|1972.63|1966.43|1972.69|1966.49|1972.41|1966.21|27
1653387990000|2022-05-24 10:26:30|1972.62|1966.42|1973|1966.8|1973.07|1966.87|1972.62|1966.42|27
1653388000000|2022-05-24 10:26:40|1972.99|1966.79|1972.56|1966.36|1973.03|1966.83|1972.53|1966.33|21
1653388010000|2022-05-24 10:26:50|1972.53|1966.33|1972.51|1966.31|1972.56|1966.36|1972.48|1966.28|18
1653388020000|2022-05-24 10:27:00|1972.52|1966.32|1972.59|1966.39|1972.59|1966.39|1972.52|1966.32|12
1653388030000|2022-05-24 10:27:10|1972.56|1966.36|1971.14|1964.94|1972.57|1966.37|1971.14|1964.94|29
1653388040000|2022-05-24 10:27:20|1971.11|1964.91|1972.09|1965.89|1972.17|1965.97|1971.11|1964.91|19
1653388050000|2022-05-24 10:27:30|1972.19|1965.99|1972.06|1965.86|1972.23|1966.03|1972.05|1965.85|13
1653388060000|2022-05-24 10:27:40|1972.08|1965.88|1972.6|1966.4|1972.6|1966.4|1971.93|1965.73|28
1653388070000|2022-05-24 10:27:50|1972.59|1966.39|1972.21|1966.01|1972.59|1966.39|1972.21|1966.01|17
1653388080000|2022-05-24 10:28:00|1972.23|1966.03|1972.09|1965.89|1972.29|1966.09|1972.02|1965.82|22
1653388090000|2022-05-24 10:28:10|1972.1|1965.9|1972.64|1966.44|1972.72|1966.52|1972.05|1965.85|29
1653388100000|2022-05-24 10:28:20|1972.65|1966.45|1972.98|1966.78|1973.02|1966.82|1972.56|1966.36|31
1653388110000|2022-05-24 10:28:30|1972.99|1966.79|1973.5|1967.3|1973.66|1967.46|1972.92|1966.72|24
1653388120000|2022-05-24 10:28:40|1973.65|1967.45|1973.48|1967.28|1973.99|1967.79|1973.48|1967.28|28
1653388130000|2022-05-24 10:28:50|1973.93|1967.73|1973.99|1967.79|1974.32|1968.12|1973.89|1967.69|25
1653388140000|2022-05-24 10:29:00|1974.08|1967.88|1972.42|1966.22|1974.35|1968.15|1972.42|1966.22|30
1653388150000|2022-05-24 10:29:10|1972.46|1966.26|1972.09|1965.89|1972.46|1966.26|1971.65|1965.45|34
1653388160000|2022-05-24 10:29:20|1972.02|1965.82|1972.31|1966.11|1972.37|1966.17|1971.96|1965.76|32
1653388170000|2022-05-24 10:29:30|1972.28|1966.08|1972.23|1966.03|1972.4|1966.2|1972.17|1965.97|24
1653388180000|2022-05-24 10:29:40|1972.22|1966.02|1972.28|1966.08|1972.34|1966.14|1972.21|1966.01|18
1653388190000|2022-05-24 10:29:50|1972.3|1966.1|1973.23|1967.03|1973.34|1967.14|1972.26|1966.06|34
1653388200000|2022-05-24 10:30:00|1973.33|1967.13|1974.24|1968.04|1974.57|1968.37|1973.06|1966.86|36
1653388210000|2022-05-24 10:30:10|1974.2|1968|1972.57|1966.37|1974.36|1968.16|1972.57|1966.37|35
1653388220000|2022-05-24 10:30:20|1972.56|1966.36|1971.99|1965.79|1972.61|1966.41|1971.5|1965.3|29
1653388230000|2022-05-24 10:30:30|1972.01|1965.81|1971.72|1965.52|1972.02|1965.82|1971.7|1965.5|28
1653388240000|2022-05-24 10:30:40|1971.71|1965.51|1971.91|1965.71|1971.99|1965.79|1971.56|1965.36|32
1653388250000|2022-05-24 10:30:50|1971.9|1965.7|1971.93|1965.73|1971.97|1965.77|1971.76|1965.56|21
1653388260000|2022-05-24 10:31:00|1972.04|1965.84|1971.82|1965.62|1972.09|1965.89|1971.75|1965.55|26
1653388270000|2022-05-24 10:31:10|1971.91|1965.71|1971.91|1965.71|1971.93|1965.73|1971.75|1965.55|24
1653388280000|2022-05-24 10:31:20|1971.88|1965.68|1971.88|1965.68|1971.96|1965.76|1971.79|1965.59|28
1653388290000|2022-05-24 10:31:30|1971.89|1965.69|1972.06|1965.86|1972.06|1965.86|1971.78|1965.58|25
1653388300000|2022-05-24 10:31:40|1972.07|1965.87|1971.93|1965.73|1972.19|1965.99|1971.68|1965.48|28
1653388310000|2022-05-24 10:31:50|1971.95|1965.75|1973.91|1967.71|1973.91|1967.71|1971.94|1965.74|31
1653388320000|2022-05-24 10:32:00|1973.8|1967.6|1973.59|1967.39|1973.8|1967.6|1973.46|1967.26|33
1653388330000|2022-05-24 10:32:10|1973.57|1967.37|1973.55|1967.35|1973.65|1967.45|1973.42|1967.22|27
1653388340000|2022-05-24 10:32:20|1973.54|1967.34|1973.87|1967.67|1973.95|1967.75|1973.41|1967.21|29
1653388350000|2022-05-24 10:32:30|1973.86|1967.66|1973.76|1967.56|1973.95|1967.75|1973.73|1967.53|25
1653388360000|2022-05-24 10:32:40|1973.75|1967.55|1973.77|1967.57|1974.06|1967.86|1973.67|1967.47|33
1653388370000|2022-05-24 10:32:50|1973.67|1967.47|1973.68|1967.48|1973.83|1967.63|1973.66|1967.46|31
1653388380000|2022-05-24 10:33:00|1973.67|1967.47|1973.72|1967.52|1973.87|1967.67|1973.62|1967.42|30
1653388390000|2022-05-24 10:33:10|1973.75|1967.55|1973.51|1967.31|1973.83|1967.63|1973.45|1967.25|31
1653388400000|2022-05-24 10:33:20|1973.45|1967.25|1973.59|1967.39|1973.61|1967.41|1973.4|1967.2|27
1653388410000|2022-05-24 10:33:30|1973.77|1967.57|1974.47|1968.27|1974.56|1968.36|1973.77|1967.57|29
1653388420000|2022-05-24 10:33:40|1974.46|1968.26|1974.88|1968.68|1974.91|1968.71|1974.42|1968.22|25
1653388430000|2022-05-24 10:33:50|1974.85|1968.65|1974.39|1968.19|1974.85|1968.65|1974.37|1968.17|22
1653388440000|2022-05-24 10:34:00|1974.41|1968.21|1972.97|1966.77|1974.45|1968.25|1972.92|1966.72|30
1653388450000|2022-05-24 10:34:10|1972.92|1966.72|1972.9|1966.7|1972.93|1966.73|1972.68|1966.48|22
1653388460000|2022-05-24 10:34:20|1972.93|1966.73|1972.9|1966.7|1972.93|1966.73|1972.84|1966.64|18
1653388470000|2022-05-24 10:34:30|1972.89|1966.69|1972.73|1966.53|1973.02|1966.82|1972.73|1966.53|29
1653388480000|2022-05-24 10:34:40|1972.61|1966.41|1972.63|1966.43|1972.73|1966.53|1972.56|1966.36|19
1653388490000|2022-05-24 10:34:50|1972.59|1966.39|1972.05|1965.85|1972.71|1966.51|1971.99|1965.79|29
1653388500000|2022-05-24 10:35:00|1971.96|1965.76|1971.8|1965.6|1971.96|1965.76|1971.53|1965.33|31
1653388510000|2022-05-24 10:35:10|1971.81|1965.61|1970.73|1964.53|1971.81|1965.61|1970.73|1964.53|23
1653388520000|2022-05-24 10:35:20|1970.58|1964.38|1971.14|1964.94|1971.32|1965.12|1970.43|1964.23|33
1653388530000|2022-05-24 10:35:30|1971.09|1964.89|1970.97|1964.77|1971.23|1965.03|1970.83|1964.63|29
1653388540000|2022-05-24 10:35:40|1970.96|1964.76|1970.86|1964.66|1971.15|1964.95|1970.84|1964.64|23
1653388550000|2022-05-24 10:35:50|1971.07|1964.87|1970.41|1964.21|1971.2|1965|1970.41|1964.21|23
1653388560000|2022-05-24 10:36:00|1970.51|1964.31|1970.15|1963.95|1970.51|1964.31|1970.14|1963.94|21
1653388570000|2022-05-24 10:36:10|1970.1|1963.9|1971.52|1965.32|1971.82|1965.62|1970.1|1963.9|26
1653388580000|2022-05-24 10:36:20|1971.46|1965.26|1971.75|1965.55|1971.8|1965.6|1971.41|1965.21|26
1653388590000|2022-05-24 10:36:30|1971.76|1965.56|1971.08|1964.88|1971.77|1965.57|1971.07|1964.87|32
1653388600000|2022-05-24 10:36:40|1970.99|1964.79|1971.04|1964.84|1971.15|1964.95|1970.98|1964.78|21
1653388610000|2022-05-24 10:36:50|1971.07|1964.87|1971|1964.8|1971.08|1964.88|1970.82|1964.62|22
1653388620000|2022-05-24 10:37:00|1970.85|1964.65|1971.07|1964.87|1971.08|1964.88|1970.85|1964.65|16
1653388630000|2022-05-24 10:37:10|1971.05|1964.85|1971.33|1965.13|1971.74|1965.54|1971.05|1964.85|31
1653388640000|2022-05-24 10:37:20|1971.32|1965.12|1971.41|1965.21|1971.45|1965.25|1970.78|1964.58|29
1653388650000|2022-05-24 10:37:30|1971.36|1965.16|1971.61|1965.41|1971.65|1965.45|1971.34|1965.14|25
1653388660000|2022-05-24 10:37:40|1971.6|1965.4|1970.72|1964.52|1971.61|1965.41|1970.67|1964.47|26
1653388670000|2022-05-24 10:37:50|1970.76|1964.56|1970.8|1964.6|1971.05|1964.85|1970.73|1964.53|28
1653388680000|2022-05-24 10:38:00|1970.78|1964.58|1970.2|1964|1970.8|1964.6|1969.86|1963.66|34
1653388690000|2022-05-24 10:38:10|1970.18|1963.98|1969.9|1963.7|1970.2|1964|1969.59|1963.39|34
1653388700000|2022-05-24 10:38:20|1969.89|1963.69|1969.88|1963.68|1970.23|1964.03|1969.49|1963.29|34
1653388710000|2022-05-24 10:38:30|1969.61|1963.41|1969.36|1963.16|1969.68|1963.48|1969.2|1963|28
1653388720000|2022-05-24 10:38:40|1969.37|1963.17|1972.06|1965.86|1972.14|1965.94|1969.33|1963.13|38
1653388730000|2022-05-24 10:38:50|1971.99|1965.79|1971.97|1965.77|1972.04|1965.84|1971.87|1965.67|31
1653388740000|2022-05-24 10:39:00|1971.92|1965.72|1971.96|1965.76|1971.96|1965.76|1971.29|1965.09|31
1653388750000|2022-05-24 10:39:10|1972.23|1966.03|1972.31|1966.11|1972.43|1966.23|1972.17|1965.97|15
1653388760000|2022-05-24 10:39:20|1972.18|1965.98|1971.9|1965.7|1972.32|1966.12|1971.89|1965.69|27
1653388770000|2022-05-24 10:39:30|1971.91|1965.71|1972.17|1965.97|1972.25|1966.05|1971.91|1965.71|21
1653388780000|2022-05-24 10:39:40|1972.23|1966.03|1972.22|1966.02|1972.47|1966.27|1972.15|1965.95|29
1653388790000|2022-05-24 10:39:50|1972.23|1966.03|1972.41|1966.21|1972.41|1966.21|1972.17|1965.97|16
1653388800000|2022-05-24 10:40:00|1972.37|1966.17|1972.81|1966.61|1972.81|1966.61|1971.63|1965.43|28
1653388810000|2022-05-24 10:40:10|1972.8|1966.6|1974.54|1968.34|1974.54|1968.34|1972.8|1966.6|35
1653388820000|2022-05-24 10:40:20|1974.51|1968.31|1974.46|1968.26|1974.73|1968.53|1974.17|1967.97|33
1653388830000|2022-05-24 10:40:30|1974.5|1968.3|1974.39|1968.19|1974.6|1968.4|1974.21|1968.01|25
1653388840000|2022-05-24 10:40:40|1974.4|1968.2|1974.42|1968.22|1974.44|1968.24|1974.11|1967.91|23
1653388850000|2022-05-24 10:40:50|1974.4|1968.2|1975.13|1968.93|1975.18|1968.98|1974.26|1968.06|31
1653388860000|2022-05-24 10:41:00|1975.14|1968.94|1975.12|1968.92|1975.14|1968.94|1974.44|1968.24|30
1653388870000|2022-05-24 10:41:10|1975.11|1968.91|1975.06|1968.86|1975.13|1968.93|1974.89|1968.69|29
1653388880000|2022-05-24 10:41:20|1975.09|1968.89|1975.08|1968.88|1975.2|1969|1975.07|1968.87|31
1653388890000|2022-05-24 10:41:30|1975.1|1968.9|1975.13|1968.93|1975.18|1968.98|1975.1|1968.9|27
1653388900000|2022-05-24 10:41:40|1975.11|1968.91|1975.11|1968.91|1975.19|1968.99|1975.04|1968.84|26
1653388910000|2022-05-24 10:41:50|1974.9|1968.7|1975.68|1969.48|1975.92|1969.72|1974.59|1968.39|32
1653388920000|2022-05-24 10:42:00|1975.75|1969.55|1975.22|1969.02|1975.75|1969.55|1974.94|1968.74|33
1653388930000|2022-05-24 10:42:10|1975.21|1969.01|1975.39|1969.19|1975.44|1969.24|1975.21|1969.01|28
1653388940000|2022-05-24 10:42:20|1975.37|1969.17|1974.76|1968.56|1975.41|1969.21|1974.76|1968.56|27
1653388950000|2022-05-24 10:42:30|1974.77|1968.57|1975.01|1968.81|1975.06|1968.86|1974.77|1968.57|19
1653388960000|2022-05-24 10:42:40|1974.99|1968.79|1975.09|1968.89|1975.13|1968.93|1974.99|1968.79|24
1653388970000|2022-05-24 10:42:50|1975.1|1968.9|1975.06|1968.86|1975.12|1968.92|1974.94|1968.74|25
1653388980000|2022-05-24 10:43:00|1975.05|1968.85|1974.8|1968.6|1975.05|1968.85|1974.57|1968.37|24
1653388990000|2022-05-24 10:43:10|1974.82|1968.62|1974.17|1967.97|1974.84|1968.64|1974.09|1967.89|22
1653389000000|2022-05-24 10:43:20|1974.18|1967.98|1973.39|1967.19|1974.18|1967.98|1973.3|1967.1|25
1653389010000|2022-05-24 10:43:30|1973.4|1967.2|1974.15|1967.95|1974.15|1967.95|1973.36|1967.16|24
1653389020000|2022-05-24 10:43:40|1974.22|1968.02|1974.09|1967.89|1974.36|1968.16|1974.06|1967.86|33
1653389030000|2022-05-24 10:43:50|1974.1|1967.9|1974.31|1968.11|1974.39|1968.19|1973.93|1967.73|33
1653389040000|2022-05-24 10:44:00|1974.33|1968.13|1973.59|1967.39|1974.39|1968.19|1973.46|1967.26|29
1653389050000|2022-05-24 10:44:10|1973.61|1967.41|1973.92|1967.72|1973.95|1967.75|1973.43|1967.23|23
1653389060000|2022-05-24 10:44:20|1973.87|1967.67|1973.8|1967.6|1973.87|1967.67|1973.69|1967.49|20
1653389070000|2022-05-24 10:44:30|1973.73|1967.53|1973.5|1967.3|1973.76|1967.56|1973.26|1967.06|18
1653389080000|2022-05-24 10:44:40|1973.62|1967.42|1974.15|1967.95|1974.16|1967.96|1973.61|1967.41|26
1653389090000|2022-05-24 10:44:50|1974.11|1967.91|1974.17|1967.97|1974.26|1968.06|1974.04|1967.84|30
1653389100000|2022-05-24 10:45:00|1974.19|1967.99|1974.48|1968.28|1974.51|1968.31|1974.13|1967.93|27
1653389110000|2022-05-24 10:45:10|1974.62|1968.42|1974.44|1968.24|1974.62|1968.42|1974.39|1968.19|24
1653389120000|2022-05-24 10:45:20|1974.52|1968.32|1973.2|1967|1974.6|1968.4|1973.18|1966.98|27
1653389130000|2022-05-24 10:45:30|1973.14|1966.94|1973.25|1967.05|1973.26|1967.06|1973.09|1966.89|17
1653389140000|2022-05-24 10:45:40|1973.24|1967.04|1972.91|1966.71|1973.25|1967.05|1972.89|1966.69|20
1653389150000|2022-05-24 10:45:50|1973.23|1967.03|1972.71|1966.51|1973.23|1967.03|1972.55|1966.35|24
1653389160000|2022-05-24 10:46:00|1972.7|1966.5|1971.87|1965.67|1973.06|1966.86|1971.7|1965.5|36
1653389170000|2022-05-24 10:46:10|1972|1965.8|1971.79|1965.59|1972.08|1965.88|1971.79|1965.59|7
1653389180000|2022-05-24 10:46:20|1971.7|1965.5|1971.93|1965.73|1972.16|1965.96|1971.48|1965.28|20
1653389190000|2022-05-24 10:46:30|1971.87|1965.67|1972.46|1966.26|1972.46|1966.26|1971.15|1964.95|31
1653389200000|2022-05-24 10:46:40|1973.73|1967.53|1975.45|1969.25|1975.89|1969.69|1973.73|1967.53|39
1653389210000|2022-05-24 10:46:50|1975.6|1969.4|1976.22|1970.02|1976.48|1970.28|1975.53|1969.33|34
1653389220000|2022-05-24 10:47:00|1976.24|1970.04|1975.54|1969.34|1976.25|1970.05|1975.35|1969.15|32
1653389230000|2022-05-24 10:47:10|1975.53|1969.33|1975.62|1969.42|1975.65|1969.45|1975.27|1969.07|31
1653389240000|2022-05-24 10:47:20|1975.53|1969.33|1975.54|1969.34|1976.02|1969.82|1975.36|1969.16|30
1653389250000|2022-05-24 10:47:30|1975.56|1969.36|1975.3|1969.1|1975.56|1969.36|1975.22|1969.02|24
1653389260000|2022-05-24 10:47:40|1975.29|1969.09|1974.62|1968.42|1975.33|1969.13|1974.53|1968.33|24
1653389270000|2022-05-24 10:47:50|1974.65|1968.45|1974.55|1968.35|1974.77|1968.57|1974.5|1968.3|28
1653389280000|2022-05-24 10:48:00|1974.6|1968.4|1974.57|1968.37|1974.88|1968.68|1974.48|1968.28|26
1653389290000|2022-05-24 10:48:10|1974.59|1968.39|1975.62|1969.42|1975.69|1969.49|1974.42|1968.22|34
1653389300000|2022-05-24 10:48:20|1975.69|1969.49|1975.6|1969.4|1975.69|1969.49|1975.4|1969.2|27
1653389310000|2022-05-24 10:48:30|1975.59|1969.39|1976.08|1969.88|1976.08|1969.88|1975.56|1969.36|33
1653389320000|2022-05-24 10:48:40|1976.2|1970|1976.58|1970.38|1976.95|1970.75|1976.19|1969.99|30
1653389330000|2022-05-24 10:48:50|1976.6|1970.4|1976.58|1970.38|1976.79|1970.59|1976.46|1970.26|28
1653389340000|2022-05-24 10:49:00|1976.53|1970.33|1976.57|1970.37|1976.73|1970.53|1976.45|1970.25|25
1653389350000|2022-05-24 10:49:10|1976.56|1970.36|1976.52|1970.32|1976.64|1970.44|1976.44|1970.24|30
1653389360000|2022-05-24 10:49:20|1976.53|1970.33|1976.51|1970.31|1976.65|1970.45|1976.47|1970.27|22
1653389370000|2022-05-24 10:49:30|1976.11|1969.91|1976.26|1970.06|1976.3|1970.1|1975.96|1969.76|30
1653389380000|2022-05-24 10:49:40|1976.27|1970.07|1976.16|1969.96|1976.29|1970.09|1976|1969.8|32
1653389390000|2022-05-24 10:49:50|1976.24|1970.04|1976.12|1969.92|1976.24|1970.04|1975.92|1969.72|20
1653389400000|2022-05-24 10:50:00|1976.13|1969.93|1976.13|1969.93|1976.16|1969.96|1976.03|1969.83|23
1653389410000|2022-05-24 10:50:10|1976.12|1969.92|1975.81|1969.61|1976.16|1969.96|1975.79|1969.59|17
1653389420000|2022-05-24 10:50:20|1975.78|1969.58|1976.03|1969.83|1976.03|1969.83|1975.78|1969.58|11
1653389430000|2022-05-24 10:50:30|1976.04|1969.84|1976.28|1970.08|1976.29|1970.09|1975.82|1969.62|17
1653389440000|2022-05-24 10:50:40|1976.23|1970.03|1976.26|1970.06|1976.51|1970.31|1976.13|1969.93|29
1653389450000|2022-05-24 10:50:50|1976.25|1970.05|1976.03|1969.83|1976.25|1970.05|1975.91|1969.71|20
1653389460000|2022-05-24 10:51:00|1976.09|1969.89|1976.29|1970.09|1976.41|1970.21|1976.09|1969.89|13
1653389470000|2022-05-24 10:51:10|1976.18|1969.98|1976.9|1970.7|1976.9|1970.7|1976.18|1969.98|11
1653389480000|2022-05-24 10:51:20|1976.86|1970.66|1976.06|1969.86|1976.92|1970.72|1976.06|1969.86|19
1653389490000|2022-05-24 10:51:30|1976.04|1969.84|1976.07|1969.87|1976.17|1969.97|1976.04|1969.84|17
1653389500000|2022-05-24 10:51:40|1976.13|1969.93|1975.93|1969.73|1976.19|1969.99|1975.91|1969.71|24
1653389510000|2022-05-24 10:51:50|1975.94|1969.74|1975.86|1969.66|1976.03|1969.83|1975.84|1969.64|10
1653389520000|2022-05-24 10:52:00|1976.01|1969.81|1975.75|1969.55|1976.02|1969.82|1975.75|1969.55|22
1653389530000|2022-05-24 10:52:10|1975.72|1969.52|1975.39|1969.19|1975.72|1969.52|1975.09|1968.89|14
1653389540000|2022-05-24 10:52:20|1975.4|1969.2|1975.08|1968.88|1975.44|1969.24|1974.69|1968.49|21
1653389550000|2022-05-24 10:52:30|1975.02|1968.82|1973.75|1967.55|1975.02|1968.82|1973.75|1967.55|15
1653389560000|2022-05-24 10:52:40|1973.8|1967.6|1973.8|1967.6|1973.8|1967.6|1973.8|1967.6|1
1653389570000|2022-05-24 10:52:50|1973.82|1967.62|1973.61|1967.41|1973.82|1967.62|1973.61|1967.41|6
1653389580000|2022-05-24 10:53:00|1973.66|1967.46|1974.09|1967.89|1974.18|1967.98|1973.64|1967.44|22
1653389590000|2022-05-24 10:53:10|1974.15|1967.95|1973.71|1967.51|1974.15|1967.95|1973.61|1967.41|29
1653389600000|2022-05-24 10:53:20|1973.69|1967.49|1973.94|1967.74|1973.94|1967.74|1973.38|1967.18|24
1653389610000|2022-05-24 10:53:30|1973.92|1967.72|1973.75|1967.55|1973.95|1967.75|1973.75|1967.55|30
1653389620000|2022-05-24 10:53:40|1973.78|1967.58|1974.56|1968.36|1975.2|1969|1973.78|1967.58|35
1653389630000|2022-05-24 10:53:50|1974.63|1968.43|1974.68|1968.48|1974.98|1968.78|1974.52|1968.32|22
1653389640000|2022-05-24 10:54:00|1974.7|1968.5|1974.67|1968.47|1974.88|1968.68|1974.45|1968.25|29
1653389650000|2022-05-24 10:54:10|1974.81|1968.61|1974.66|1968.46|1974.84|1968.64|1974.61|1968.41|23
1653389660000|2022-05-24 10:54:20|1974.65|1968.45|1974.91|1968.71|1975.01|1968.81|1974.65|1968.45|21
1653389670000|2022-05-24 10:54:30|1974.95|1968.75|1975.12|1968.92|1975.23|1969.03|1974.86|1968.66|30
1653389680000|2022-05-24 10:54:40|1975|1968.8|1974.71|1968.51|1975.08|1968.88|1974.54|1968.34|29
1653389690000|2022-05-24 10:54:50|1974.63|1968.43|1975.15|1968.95|1975.26|1969.06|1974.59|1968.39|31
1653389700000|2022-05-24 10:55:00|1975.13|1968.93|1975.02|1968.82|1975.32|1969.12|1974.96|1968.76|29
1653389710000|2022-05-24 10:55:10|1975.07|1968.87|1975.1|1968.9|1975.15|1968.95|1975.04|1968.84|17
1653389720000|2022-05-24 10:55:20|1975.16|1968.96|1975.22|1969.02|1975.22|1969.02|1975.01|1968.81|27
1653389730000|2022-05-24 10:55:30|1975.21|1969.01|1975.32|1969.12|1975.49|1969.29|1975.18|1968.98|25
1653389740000|2022-05-24 10:55:40|1975.41|1969.21|1975.38|1969.18|1975.43|1969.23|1975.19|1968.99|30
1653389750000|2022-05-24 10:55:50|1975.39|1969.19|1975.32|1969.12|1975.54|1969.34|1975.11|1968.91|24
1653389760000|2022-05-24 10:56:00|1975.28|1969.08|1975.89|1969.69|1976.19|1969.99|1975.11|1968.91|24
1653389770000|2022-05-24 10:56:10|1975.88|1969.68|1975.82|1969.62|1976.53|1970.33|1975.64|1969.44|23
1653389780000|2022-05-24 10:56:20|1975.83|1969.63|1976.07|1969.87|1976.48|1970.28|1975.69|1969.49|26
1653389790000|2022-05-24 10:56:30|1976.05|1969.85|1976.49|1970.29|1976.78|1970.58|1975.57|1969.37|31
1653389800000|2022-05-24 10:56:40|1976.55|1970.35|1976.75|1970.55|1976.78|1970.58|1976.55|1970.35|13
1653389810000|2022-05-24 10:56:50|1976.67|1970.47|1976.58|1970.38|1976.72|1970.52|1976.13|1969.93|23
1653389820000|2022-05-24 10:57:00|1976.48|1970.28|1976.47|1970.27|1976.59|1970.39|1976.43|1970.23|23
1653389830000|2022-05-24 10:57:10|1976.49|1970.29|1976.5|1970.3|1976.54|1970.34|1976.44|1970.24|26
1653389840000|2022-05-24 10:57:20|1976.46|1970.26|1976.76|1970.56|1976.9|1970.7|1976.46|1970.26|21
1653389850000|2022-05-24 10:57:30|1976.77|1970.57|1976.76|1970.56|1976.79|1970.59|1976.76|1970.56|10
1653389860000|2022-05-24 10:57:40|1976.88|1970.68|1976.3|1970.1|1977.95|1971.75|1976.3|1970.1|34
1653389870000|2022-05-24 10:57:50|1976.14|1969.94|1976.89|1970.69|1976.99|1970.79|1975.74|1969.54|32
1653389880000|2022-05-24 10:58:00|1976.92|1970.72|1976.85|1970.65|1977.31|1971.11|1976.73|1970.53|33
1653389890000|2022-05-24 10:58:10|1976.82|1970.62|1976.79|1970.59|1976.93|1970.73|1976.45|1970.25|35
1653389900000|2022-05-24 10:58:20|1976.87|1970.67|1977.51|1971.31|1977.75|1971.55|1976.8|1970.6|33
1653389910000|2022-05-24 10:58:30|1977.52|1971.32|1976.53|1970.33|1977.59|1971.39|1976.53|1970.33|33
1653389920000|2022-05-24 10:58:40|1976.58|1970.38|1977.39|1971.19|1977.41|1971.21|1976.58|1970.38|33
1653389930000|2022-05-24 10:58:50|1977.44|1971.24|1977.44|1971.24|1977.57|1971.37|1977.29|1971.09|30
1653389940000|2022-05-24 10:59:00|1977.45|1971.25|1977.05|1970.85|1977.62|1971.42|1976.96|1970.76|27
1653389950000|2022-05-24 10:59:10|1977.16|1970.96|1977.16|1970.96|1977.33|1971.13|1977.04|1970.84|28
1653389960000|2022-05-24 10:59:20|1977.14|1970.94|1977.05|1970.85|1977.33|1971.13|1976.94|1970.74|31
1653389970000|2022-05-24 10:59:30|1977.03|1970.83|1977.28|1971.08|1977.54|1971.34|1977.03|1970.83|24
1653389980000|2022-05-24 10:59:40|1977.13|1970.93|1977.25|1971.05|1977.36|1971.16|1977.06|1970.86|16
1653389990000|2022-05-24 10:59:50|1977.18|1970.98|1977.33|1971.13|1977.37|1971.17|1976.97|1970.77|31
1653390000000|2022-05-24 11:00:00|1977.18|1970.98|1978.63|1972.43|1978.69|1972.49|1977.06|1970.86|33
1653390010000|2022-05-24 11:00:10|1978.29|1972.09|1978.38|1972.18|1978.97|1972.77|1978.06|1971.86|33
1653390020000|2022-05-24 11:00:20|1978.39|1972.19|1977.86|1971.66|1978.39|1972.19|1977.69|1971.49|33
1653390030000|2022-05-24 11:00:30|1977.87|1971.67|1977.88|1971.68|1978.18|1971.98|1977.53|1971.33|37
1653390040000|2022-05-24 11:00:40|1977.89|1971.69|1977.74|1971.54|1977.89|1971.69|1976.89|1970.69|37
1653390050000|2022-05-24 11:00:50|1977.75|1971.55|1978.31|1972.11|1978.32|1972.12|1977.69|1971.49|32
1653390060000|2022-05-24 11:01:00|1978.32|1972.12|1977.83|1971.63|1978.32|1972.12|1977.76|1971.56|32
1653390070000|2022-05-24 11:01:10|1977.74|1971.54|1977.84|1971.64|1977.93|1971.73|1977.58|1971.38|35
1653390080000|2022-05-24 11:01:20|1977.73|1971.53|1977.67|1971.47|1977.79|1971.59|1977.44|1971.24|34
1653390090000|2022-05-24 11:01:30|1977.56|1971.36|1977.53|1971.33|1977.91|1971.71|1977.5|1971.3|31
1653390100000|2022-05-24 11:01:40|1977.49|1971.29|1977.32|1971.12|1977.72|1971.52|1976.97|1970.77|32
1653390110000|2022-05-24 11:01:50|1977.34|1971.14|1977.39|1971.19|1977.53|1971.33|1977.3|1971.1|22
1653390120000|2022-05-24 11:02:00|1977.43|1971.23|1977.87|1971.67|1978.03|1971.83|1977|1970.8|33
1653390130000|2022-05-24 11:02:10|1977.94|1971.74|1978.7|1972.5|1978.7|1972.5|1977.88|1971.68|30
1653390140000|2022-05-24 11:02:20|1978.52|1972.32|1978.58|1972.38|1978.65|1972.45|1978.4|1972.2|33
1653390150000|2022-05-24 11:02:30|1978.57|1972.37|1978.4|1972.2|1978.6|1972.4|1978.37|1972.17|32
1653390160000|2022-05-24 11:02:40|1978.49|1972.29|1977.83|1971.63|1978.6|1972.4|1977.81|1971.61|25
1653390170000|2022-05-24 11:02:50|1977.77|1971.57|1977.85|1971.65|1977.98|1971.78|1977.75|1971.55|30
1653390180000|2022-05-24 11:03:00|1977.84|1971.64|1977.86|1971.66|1978.05|1971.85|1977.67|1971.47|26
1653390190000|2022-05-24 11:03:10|1977.92|1971.72|1977.46|1971.26|1977.96|1971.76|1977.18|1970.98|29
1653390200000|2022-05-24 11:03:20|1977.47|1971.27|1977.13|1970.93|1977.74|1971.54|1977.04|1970.84|29
1653390210000|2022-05-24 11:03:30|1977|1970.8|1977.13|1970.93|1977.13|1970.93|1976.83|1970.63|27
1653390220000|2022-05-24 11:03:40|1976.99|1970.79|1976.88|1970.68|1977.2|1971|1976.74|1970.54|25
1653390230000|2022-05-24 11:03:50|1976.86|1970.66|1977.07|1970.87|1977.21|1971.01|1976.76|1970.56|33
1653390240000|2022-05-24 11:04:00|1977.13|1970.93|1976.96|1970.76|1977.13|1970.93|1976.95|1970.75|13
1653390250000|2022-05-24 11:04:10|1976.97|1970.77|1976.95|1970.75|1977.13|1970.93|1976.71|1970.51|17
1653390260000|2022-05-24 11:04:20|1976.79|1970.59|1976.8|1970.6|1976.8|1970.6|1976.72|1970.52|14
1653390270000|2022-05-24 11:04:30|1977.17|1970.97|1976.83|1970.63|1977.21|1971.01|1976.79|1970.59|11
1653390280000|2022-05-24 11:04:40|1976.8|1970.6|1977.24|1971.04|1977.37|1971.17|1976.79|1970.59|14
1653390290000|2022-05-24 11:04:50|1977.25|1971.05|1976.96|1970.76|1977.35|1971.15|1976.87|1970.67|18
1653390300000|2022-05-24 11:05:00|1977|1970.8|1977.36|1971.16|1977.43|1971.23|1976.89|1970.69|25
1653390310000|2022-05-24 11:05:10|1977.35|1971.15|1977.51|1971.31|1977.51|1971.31|1977.35|1971.15|23
1653390320000|2022-05-24 11:05:20|1977.48|1971.28|1978.01|1971.81|1978.01|1971.81|1977.42|1971.22|25
1653390330000|2022-05-24 11:05:30|1978.21|1972.01|1978.19|1971.99|1978.4|1972.2|1977.75|1971.55|32
1653390340000|2022-05-24 11:05:40|1978.16|1971.96|1978.14|1971.94|1978.21|1972.01|1978.11|1971.91|17
1653390350000|2022-05-24 11:05:50|1978.22|1972.02|1978.2|1972|1978.33|1972.13|1978.12|1971.92|24
1653390360000|2022-05-24 11:06:00|1978.17|1971.97|1977.91|1971.71|1978.21|1972.01|1977.78|1971.58|29
1653390370000|2022-05-24 11:06:10|1977.89|1971.69|1977.96|1971.76|1978.13|1971.93|1977.89|1971.69|23
1653390380000|2022-05-24 11:06:20|1977.93|1971.73|1978.05|1971.85|1978.05|1971.85|1977.93|1971.73|18
1653390390000|2022-05-24 11:06:30|1978|1971.8|1977.82|1971.62|1978.1|1971.9|1977.79|1971.59|27
1653390400000|2022-05-24 11:06:40|1977.84|1971.64|1977.91|1971.71|1978.01|1971.81|1977.74|1971.54|31
1653390410000|2022-05-24 11:06:50|1978.09|1971.89|1977.95|1971.75|1978.21|1972.01|1977.8|1971.6|28
1653390420000|2022-05-24 11:07:00|1977.92|1971.72|1977.87|1971.67|1978.03|1971.83|1977.74|1971.54|27
1653390430000|2022-05-24 11:07:10|1977.85|1971.65|1977.28|1971.08|1978.01|1971.81|1976.83|1970.63|32
1653390440000|2022-05-24 11:07:20|1977.02|1970.82|1977.08|1970.88|1977.28|1971.08|1976.59|1970.39|23
1653390450000|2022-05-24 11:07:30|1977.13|1970.93|1977.18|1970.98|1977.25|1971.05|1976.17|1969.97|35
1653390460000|2022-05-24 11:07:40|1977.22|1971.02|1977.83|1971.63|1977.84|1971.64|1977.22|1971.02|33
1653390470000|2022-05-24 11:07:50|1977.91|1971.71|1977.76|1971.56|1978|1971.8|1977.56|1971.36|26
1653390480000|2022-05-24 11:08:00|1977.77|1971.57|1977.98|1971.78|1977.98|1971.78|1977.57|1971.37|31
1653390490000|2022-05-24 11:08:10|1978.01|1971.81|1979.27|1973.07|1979.27|1973.07|1978.01|1971.81|33
1653390500000|2022-05-24 11:08:20|1979.3|1973.1|1979.18|1972.98|1979.35|1973.15|1979.09|1972.89|29
1653390510000|2022-05-24 11:08:30|1979.22|1973.02|1980.25|1974.05|1980.25|1974.05|1979.16|1972.96|31
1653390520000|2022-05-24 11:08:40|1980.32|1974.12|1980.13|1973.93|1980.35|1974.15|1980.03|1973.83|29
1653390530000|2022-05-24 11:08:50|1980.21|1974.01|1980.03|1973.83|1980.27|1974.07|1979.89|1973.69|23
1653390540000|2022-05-24 11:09:00|1980.01|1973.81|1979.9|1973.7|1980.03|1973.83|1979.84|1973.64|22
1653390550000|2022-05-24 11:09:10|1979.91|1973.71|1978.28|1972.08|1980.03|1973.83|1978.21|1972.01|33
1653390560000|2022-05-24 11:09:20|1978.24|1972.04|1977.99|1971.79|1978.41|1972.21|1977.49|1971.29|33
1653390570000|2022-05-24 11:09:30|1978.05|1971.85|1978.96|1972.76|1979.01|1972.81|1978.05|1971.85|31
1653390580000|2022-05-24 11:09:40|1978.94|1972.74|1978.77|1972.57|1979.13|1972.93|1978.65|1972.45|33
1653390590000|2022-05-24 11:09:50|1978.76|1972.56|1978.4|1972.2|1978.88|1972.68|1978.4|1972.2|29
1653390600000|2022-05-24 11:10:00|1978.41|1972.21|1978.62|1972.42|1978.67|1972.47|1978.41|1972.21|30
1653390610000|2022-05-24 11:10:10|1978.45|1972.25|1978.78|1972.58|1978.84|1972.64|1978.27|1972.07|28
1653390620000|2022-05-24 11:10:20|1978.9|1972.7|1978.44|1972.24|1978.9|1972.7|1978.36|1972.16|33
1653390630000|2022-05-24 11:10:30|1978.47|1972.27|1978.52|1972.32|1978.59|1972.39|1978.45|1972.25|28
1653390640000|2022-05-24 11:10:40|1978.54|1972.34|1978.77|1972.57|1978.83|1972.63|1978.54|1972.34|23
1653390650000|2022-05-24 11:10:50|1978.79|1972.59|1978.67|1972.47|1978.79|1972.59|1978.57|1972.37|29
1653390660000|2022-05-24 11:11:00|1978.7|1972.5|1978.83|1972.63|1979.17|1972.97|1978.7|1972.5|29
1653390670000|2022-05-24 11:11:10|1978.84|1972.64|1978.78|1972.58|1979.04|1972.84|1978.73|1972.53|25
1653390680000|2022-05-24 11:11:20|1978.76|1972.56|1978.87|1972.67|1978.9|1972.7|1978.61|1972.41|28
1653390690000|2022-05-24 11:11:30|1978.86|1972.66|1978.98|1972.78|1979.14|1972.94|1978.79|1972.59|31
1653390700000|2022-05-24 11:11:40|1978.9|1972.7|1978.93|1972.73|1978.98|1972.78|1978.87|1972.67|24
1653390710000|2022-05-24 11:11:50|1978.86|1972.66|1978.92|1972.72|1978.98|1972.78|1978.86|1972.66|26
1653390720000|2022-05-24 11:12:00|1978.91|1972.71|1979.45|1973.25|1979.47|1973.27|1978.91|1972.71|22
1653390730000|2022-05-24 11:12:10|1979.36|1973.16|1979.21|1973.01|1979.4|1973.2|1979.2|1973|27
1653390740000|2022-05-24 11:12:20|1979.22|1973.02|1979.24|1973.04|1979.47|1973.27|1979.21|1973.01|21
1653390750000|2022-05-24 11:12:30|1979.26|1973.06|1979.51|1973.31|1979.54|1973.34|1979.24|1973.04|5
1653390760000|2022-05-24 11:12:40|1979.52|1973.32|1978.6|1972.4|1979.52|1973.32|1978.52|1972.32|31
1653390770000|2022-05-24 11:12:50|1978.59|1972.39|1978.65|1972.45|1978.72|1972.52|1978.55|1972.35|22
1653390780000|2022-05-24 11:13:00|1978.67|1972.47|1978.51|1972.31|1978.74|1972.54|1978.51|1972.31|31
1653390790000|2022-05-24 11:13:10|1978.52|1972.32|1978.54|1972.34|1978.61|1972.41|1978.47|1972.27|29
1653390800000|2022-05-24 11:13:20|1978.55|1972.35|1978.77|1972.57|1978.98|1972.78|1978.51|1972.31|30
1653390810000|2022-05-24 11:13:30|1978.75|1972.55|1978.76|1972.56|1978.82|1972.62|1978.6|1972.4|31
1653390820000|2022-05-24 11:13:40|1978.78|1972.58|1978.83|1972.63|1978.85|1972.65|1978.61|1972.41|29
1653390830000|2022-05-24 11:13:50|1978.78|1972.58|1977.93|1971.73|1978.8|1972.6|1977.92|1971.72|20
1653390840000|2022-05-24 11:14:00|1977.92|1971.72|1977.96|1971.76|1978.07|1971.87|1977.86|1971.66|14
1653390850000|2022-05-24 11:14:10|1978.11|1971.91|1978.12|1971.92|1978.18|1971.98|1978.01|1971.81|28
1653390860000|2022-05-24 11:14:20|1978.11|1971.91|1978.45|1972.25|1978.56|1972.36|1978.05|1971.85|31
1653390870000|2022-05-24 11:14:30|1978.49|1972.29|1978.46|1972.26|1978.52|1972.32|1978.35|1972.15|30
1653390880000|2022-05-24 11:14:40|1978.56|1972.36|1979.49|1973.29|1979.5|1973.3|1978.56|1972.36|29
1653390890000|2022-05-24 11:14:50|1979.5|1973.3|1978.92|1972.72|1979.5|1973.3|1978.81|1972.61|30
1653390900000|2022-05-24 11:15:00|1978.93|1972.73|1979.16|1972.96|1979.26|1973.06|1978.92|1972.72|26
1653390910000|2022-05-24 11:15:10|1979.14|1972.94|1980.06|1973.86|1980.06|1973.86|1978.91|1972.71|26
1653390920000|2022-05-24 11:15:20|1980.17|1973.97|1979.38|1973.18|1980.17|1973.97|1979.19|1972.99|36
1653390930000|2022-05-24 11:15:30|1979.36|1973.16|1981.64|1975.44|1982.21|1976.01|1979.26|1973.06|36
1653390940000|2022-05-24 11:15:40|1981.78|1975.58|1983.15|1976.95|1984.46|1978.26|1981.78|1975.58|38
1653390950000|2022-05-24 11:15:50|1983.13|1976.93|1984.3|1978.1|1984.3|1978.1|1983.11|1976.91|35
1653390960000|2022-05-24 11:16:00|1984.32|1978.12|1983.92|1977.72|1984.69|1978.49|1983.77|1977.57|32
1653390970000|2022-05-24 11:16:10|1983.96|1977.76|1982.62|1976.42|1983.96|1977.76|1982.58|1976.38|31
1653390980000|2022-05-24 11:16:20|1982.61|1976.41|1982.59|1976.39|1982.9|1976.7|1981.73|1975.53|32
1653390990000|2022-05-24 11:16:30|1982.67|1976.47|1982.09|1975.89|1982.78|1976.58|1982.09|1975.89|29
1653391000000|2022-05-24 11:16:40|1982.08|1975.88|1982.12|1975.92|1982.29|1976.09|1981.9|1975.7|23
1653391010000|2022-05-24 11:16:50|1982.1|1975.9|1982.14|1975.94|1982.46|1976.26|1982.1|1975.9|31
1653391020000|2022-05-24 11:17:00|1982.23|1976.03|1982.21|1976.01|1982.33|1976.13|1982.14|1975.94|23
1653391030000|2022-05-24 11:17:10|1982.45|1976.25|1982.49|1976.29|1982.55|1976.35|1982.08|1975.88|31
1653391040000|2022-05-24 11:17:20|1982.58|1976.38|1982.7|1976.5|1982.76|1976.56|1982.43|1976.23|35
1653391050000|2022-05-24 11:17:30|1982.71|1976.51|1982.68|1976.48|1983.1|1976.9|1982.62|1976.42|33
1653391060000|2022-05-24 11:17:40|1982.76|1976.56|1982.69|1976.49|1983.2|1977|1982.69|1976.49|25
1653391070000|2022-05-24 11:17:50|1982.91|1976.71|1983.08|1976.88|1983.08|1976.88|1982.81|1976.61|35
1653391080000|2022-05-24 11:18:00|1983.1|1976.9|1983.15|1976.95|1983.19|1976.99|1983.06|1976.86|17
1653391090000|2022-05-24 11:18:10|1983.14|1976.94|1983.08|1976.88|1983.18|1976.98|1982.96|1976.76|28
1653391100000|2022-05-24 11:18:20|1983.02|1976.82|1983.04|1976.84|1983.16|1976.96|1982.96|1976.76|14
1653391110000|2022-05-24 11:18:30|1982.74|1976.54|1982.25|1976.05|1982.74|1976.54|1981.79|1975.59|32
1653391120000|2022-05-24 11:18:40|1982.33|1976.13|1981.16|1974.96|1982.64|1976.44|1981.08|1974.88|34
1653391130000|2022-05-24 11:18:50|1981.21|1975.01|1981.44|1975.24|1981.71|1975.51|1981.04|1974.84|25
1653391140000|2022-05-24 11:19:00|1981.45|1975.25|1982.09|1975.89|1982.22|1976.02|1981.42|1975.22|36
1653391150000|2022-05-24 11:19:10|1982|1975.8|1981.99|1975.79|1982.19|1975.99|1981.43|1975.23|25
1653391160000|2022-05-24 11:19:20|1982.2|1976|1982.04|1975.84|1982.22|1976.02|1981.79|1975.59|35
1653391170000|2022-05-24 11:19:30|1982.01|1975.81|1982.35|1976.15|1982.4|1976.2|1981.93|1975.73|26
1653391180000|2022-05-24 11:19:40|1982.34|1976.14|1982.39|1976.19|1982.46|1976.26|1982.23|1976.03|31
1653391190000|2022-05-24 11:19:50|1982.42|1976.22|1982.95|1976.75|1982.99|1976.79|1982.35|1976.15|30
1653391200000|2022-05-24 11:20:00|1982.85|1976.65|1983.08|1976.88|1983.11|1976.91|1982.85|1976.65|23
1653391210000|2022-05-24 11:20:10|1983.07|1976.87|1983.03|1976.83|1983.09|1976.89|1982.99|1976.79|21
1653391220000|2022-05-24 11:20:20|1983.04|1976.84|1982.23|1976.03|1983.09|1976.89|1982.23|1976.03|32
1653391230000|2022-05-24 11:20:30|1982.22|1976.02|1982.09|1975.89|1982.42|1976.22|1982.09|1975.89|33
1653391240000|2022-05-24 11:20:40|1981.91|1975.71|1981.74|1975.54|1981.99|1975.79|1981.31|1975.11|34
1653391250000|2022-05-24 11:20:50|1981.4|1975.2|1981.37|1975.17|1981.66|1975.46|1981.34|1975.14|35
1653391260000|2022-05-24 11:21:00|1981.36|1975.16|1980.77|1974.57|1981.68|1975.48|1980.77|1974.57|33
1653391270000|2022-05-24 11:21:10|1980.62|1974.42|1980.25|1974.05|1980.98|1974.78|1980.25|1974.05|34
1653391280000|2022-05-24 11:21:20|1980.26|1974.06|1981.09|1974.89|1981.09|1974.89|1980.22|1974.02|34
1653391290000|2022-05-24 11:21:30|1981.1|1974.9|1980.83|1974.63|1981.1|1974.9|1980.32|1974.12|32
1653391300000|2022-05-24 11:21:40|1980.69|1974.49|1980.3|1974.1|1980.76|1974.56|1980.3|1974.1|29
1653391310000|2022-05-24 11:21:50|1980.31|1974.11|1980.11|1973.91|1980.5|1974.3|1979.91|1973.71|29
1653391320000|2022-05-24 11:22:00|1979.86|1973.66|1979.79|1973.59|1980.24|1974.04|1979.79|1973.59|28
1653391330000|2022-05-24 11:22:10|1979.8|1973.6|1979.75|1973.55|1979.95|1973.75|1979.65|1973.45|30
1653391340000|2022-05-24 11:22:20|1979.73|1973.53|1979.95|1973.75|1979.96|1973.76|1979.69|1973.49|25
1653391350000|2022-05-24 11:22:30|1979.91|1973.71|1979.56|1973.36|1979.94|1973.74|1979.52|1973.32|31
1653391360000|2022-05-24 11:22:40|1979.55|1973.35|1979.05|1972.85|1979.6|1973.4|1979.05|1972.85|22
1653391370000|2022-05-24 11:22:50|1979.01|1972.81|1978.87|1972.67|1979.01|1972.81|1978.71|1972.51|35
1653391380000|2022-05-24 11:23:00|1978.81|1972.61|1978.38|1972.18|1978.82|1972.62|1978.16|1971.96|31
1653391390000|2022-05-24 11:23:10|1978.68|1972.48|1979.23|1973.03|1979.26|1973.06|1978.68|1972.48|29
1653391400000|2022-05-24 11:23:20|1979.28|1973.08|1979.68|1973.48|1979.68|1973.48|1979.24|1973.04|31
1653391410000|2022-05-24 11:23:30|1979.79|1973.59|1980.36|1974.16|1980.36|1974.16|1979.68|1973.48|24
1653391420000|2022-05-24 11:23:40|1980.37|1974.17|1979.65|1973.45|1980.43|1974.23|1979.65|1973.45|19
1653391430000|2022-05-24 11:23:50|1979.64|1973.44|1979.3|1973.1|1979.76|1973.56|1979.14|1972.94|32
1653391440000|2022-05-24 11:24:00|1979.28|1973.08|1979.37|1973.17|1979.8|1973.6|1979.22|1973.02|31
1653391450000|2022-05-24 11:24:10|1979.36|1973.16|1979.39|1973.19|1979.55|1973.35|1979.3|1973.1|29
1653391460000|2022-05-24 11:24:20|1979.32|1973.12|1979|1972.8|1979.47|1973.27|1978.98|1972.78|34
1653391470000|2022-05-24 11:24:30|1979.13|1972.93|1978.53|1972.33|1979.13|1972.93|1978.53|1972.33|31
1653391480000|2022-05-24 11:24:40|1978.62|1972.42|1978.49|1972.29|1978.65|1972.45|1978.32|1972.12|29
1653391490000|2022-05-24 11:24:50|1978.58|1972.38|1977.39|1971.19|1978.58|1972.38|1977.35|1971.15|29
1653391500000|2022-05-24 11:25:00|1977.34|1971.14|1977.72|1971.52|1977.72|1971.52|1976.94|1970.74|35
1653391510000|2022-05-24 11:25:10|1977.8|1971.6|1977.12|1970.92|1977.8|1971.6|1977.06|1970.86|27
1653391520000|2022-05-24 11:25:20|1977.05|1970.85|1977.37|1971.17|1977.4|1971.2|1976.97|1970.77|35
1653391530000|2022-05-24 11:25:30|1977.43|1971.23|1977.39|1971.19|1977.99|1971.79|1977.39|1971.19|33
1653391540000|2022-05-24 11:25:40|1977.37|1971.17|1976.89|1970.69|1977.37|1971.17|1976.75|1970.55|30
1653391550000|2022-05-24 11:25:50|1976.88|1970.68|1976.9|1970.7|1977.27|1971.07|1976.82|1970.62|24
1653391560000|2022-05-24 11:26:00|1976.84|1970.64|1976.34|1970.14|1976.99|1970.79|1976.34|1970.14|31
1653391570000|2022-05-24 11:26:10|1976.22|1970.02|1975.86|1969.66|1976.3|1970.1|1975.85|1969.65|35
1653391580000|2022-05-24 11:26:20|1975.87|1969.67|1975.38|1969.18|1975.92|1969.72|1975.15|1968.95|36
1653391590000|2022-05-24 11:26:30|1975.3|1969.1|1975.52|1969.32|1975.71|1969.51|1975.12|1968.92|36
1653391600000|2022-05-24 11:26:40|1975.6|1969.4|1975.38|1969.18|1975.86|1969.66|1975.38|1969.18|22
1653391610000|2022-05-24 11:26:50|1975.34|1969.14|1974.59|1968.39|1975.37|1969.17|1974.46|1968.26|36
1653391620000|2022-05-24 11:27:00|1974.52|1968.32|1974.19|1967.99|1974.54|1968.34|1974.02|1967.82|33
1653391630000|2022-05-24 11:27:10|1974.33|1968.13|1974.28|1968.08|1974.38|1968.18|1974.03|1967.83|32
1653391640000|2022-05-24 11:27:20|1974.15|1967.95|1974.03|1967.83|1974.45|1968.25|1974.01|1967.81|36
1653391650000|2022-05-24 11:27:30|1974.04|1967.84|1975.48|1969.28|1975.54|1969.34|1974.04|1967.84|30
1653391660000|2022-05-24 11:27:40|1975.52|1969.32|1975.15|1968.95|1975.54|1969.34|1975.04|1968.84|38
1653391670000|2022-05-24 11:27:50|1975.2|1969|1975.46|1969.26|1975.52|1969.32|1975.1|1968.9|33
1653391680000|2022-05-24 11:28:00|1975.47|1969.27|1975.66|1969.46|1975.84|1969.64|1975.42|1969.22|34
1653391690000|2022-05-24 11:28:10|1975.65|1969.45|1975.69|1969.49|1975.72|1969.52|1975.6|1969.4|28
1653391700000|2022-05-24 11:28:20|1975.68|1969.48|1975.41|1969.21|1975.71|1969.51|1975.41|1969.21|25
1653391710000|2022-05-24 11:28:30|1975.4|1969.2|1974.82|1968.62|1975.52|1969.32|1974.82|1968.62|30
1653391720000|2022-05-24 11:28:40|1974.79|1968.59|1975.19|1968.99|1975.2|1969|1974.76|1968.56|33
1653391730000|2022-05-24 11:28:50|1975.21|1969.01|1975.65|1969.45|1975.69|1969.49|1975.06|1968.86|29
1653391740000|2022-05-24 11:29:00|1975.62|1969.42|1974.2|1968|1975.66|1969.46|1974.2|1968|37
1653391750000|2022-05-24 11:29:10|1974.23|1968.03|1973.94|1967.74|1974.31|1968.11|1973.94|1967.74|33
1653391760000|2022-05-24 11:29:20|1973.95|1967.75|1973.74|1967.54|1973.95|1967.75|1973.7|1967.5|29
1653391770000|2022-05-24 11:29:30|1973.72|1967.52|1973.74|1967.54|1973.8|1967.6|1973.63|1967.43|30
1653391780000|2022-05-24 11:29:40|1973.72|1967.52|1973.34|1967.14|1973.74|1967.54|1973.34|1967.14|29
1653391790000|2022-05-24 11:29:50|1973.33|1967.13|1972.73|1966.53|1973.46|1967.26|1972.37|1966.17|32
1653391800000|2022-05-24 11:30:00|1972.69|1966.49|1973.08|1966.88|1973.19|1966.99|1972.57|1966.37|31
1653391810000|2022-05-24 11:30:10|1973.1|1966.9|1974.04|1967.84|1974.11|1967.91|1973.1|1966.9|32
1653391820000|2022-05-24 11:30:20|1974.06|1967.86|1974.07|1967.87|1974.14|1967.94|1973.95|1967.75|22
1653391830000|2022-05-24 11:30:30|1974.08|1967.88|1974.14|1967.94|1974.15|1967.95|1974.08|1967.88|20
1653391840000|2022-05-24 11:30:40|1974.17|1967.97|1974.29|1968.09|1974.5|1968.3|1974.13|1967.93|30
1653391850000|2022-05-24 11:30:50|1974.2|1968|1974.04|1967.84|1974.24|1968.04|1973.52|1967.32|28
1653391860000|2022-05-24 11:31:00|1973.96|1967.76|1973.44|1967.24|1974.17|1967.97|1973.44|1967.24|32
1653391870000|2022-05-24 11:31:10|1973.42|1967.22|1973.44|1967.24|1973.44|1967.24|1972.68|1966.48|39
1653391880000|2022-05-24 11:31:20|1973.49|1967.29|1973.61|1967.41|1973.74|1967.54|1973.46|1967.26|30
1653391890000|2022-05-24 11:31:30|1973.67|1967.47|1972.88|1966.68|1973.68|1967.48|1972.88|1966.68|31
1653391900000|2022-05-24 11:31:40|1972.94|1966.74|1972.87|1966.67|1973.02|1966.82|1972.54|1966.34|32
1653391910000|2022-05-24 11:31:50|1972.8|1966.6|1972.86|1966.66|1973.01|1966.81|1972.45|1966.25|33
1653391920000|2022-05-24 11:32:00|1972.73|1966.53|1972.68|1966.48|1972.94|1966.74|1972.63|1966.43|32
1653391930000|2022-05-24 11:32:10|1972.67|1966.47|1972.93|1966.73|1972.93|1966.73|1972.39|1966.19|25
1653391940000|2022-05-24 11:32:20|1972.82|1966.62|1972.82|1966.62|1972.93|1966.73|1972.53|1966.33|27
1653391950000|2022-05-24 11:32:30|1972.81|1966.61|1972.83|1966.63|1972.86|1966.66|1972.66|1966.46|19
1653391960000|2022-05-24 11:32:40|1972.82|1966.62|1972.86|1966.66|1972.88|1966.68|1972.58|1966.38|24
1653391970000|2022-05-24 11:32:50|1972.85|1966.65|1972.75|1966.55|1972.85|1966.65|1972.68|1966.48|24
1653391980000|2022-05-24 11:33:00|1972.74|1966.54|1972.65|1966.45|1972.87|1966.67|1972.58|1966.38|24
1653391990000|2022-05-24 11:33:10|1972.64|1966.44|1973.05|1966.85|1973.05|1966.85|1972.58|1966.38|27
1653392000000|2022-05-24 11:33:20|1973.37|1967.17|1973.5|1967.3|1973.62|1967.42|1973.34|1967.14|27
1653392010000|2022-05-24 11:33:30|1973.52|1967.32|1973.33|1967.13|1973.52|1967.32|1973.27|1967.07|24
1653392020000|2022-05-24 11:33:40|1973.34|1967.14|1973.43|1967.23|1973.44|1967.24|1973.32|1967.12|22
1653392030000|2022-05-24 11:33:50|1973.41|1967.21|1973.62|1967.42|1973.62|1967.42|1973.33|1967.13|27
1653392040000|2022-05-24 11:34:00|1973.63|1967.43|1972.24|1966.04|1973.66|1967.46|1972.23|1966.03|29
1653392050000|2022-05-24 11:34:10|1972.25|1966.05|1972.78|1966.58|1972.86|1966.66|1972.19|1965.99|36
1653392060000|2022-05-24 11:34:20|1972.71|1966.51|1972.78|1966.58|1972.91|1966.71|1972.63|1966.43|27
1653392070000|2022-05-24 11:34:30|1972.71|1966.51|1972.69|1966.49|1972.87|1966.67|1972.54|1966.34|28
1653392080000|2022-05-24 11:34:40|1972.7|1966.5|1973.89|1967.69|1973.89|1967.69|1972.7|1966.5|32
1653392090000|2022-05-24 11:34:50|1974.02|1967.82|1974.35|1968.15|1974.35|1968.15|1973.98|1967.78|29
1653392100000|2022-05-24 11:35:00|1974.33|1968.13|1974.3|1968.1|1974.34|1968.14|1974.23|1968.03|28
1653392110000|2022-05-24 11:35:10|1974.34|1968.14|1974.3|1968.1|1974.35|1968.15|1974.23|1968.03|24
1653392120000|2022-05-24 11:35:20|1974.31|1968.11|1974.74|1968.54|1974.74|1968.54|1974.24|1968.04|8
1653392130000|2022-05-24 11:35:30|1974.84|1968.64|1973.61|1967.41|1974.93|1968.73|1973.49|1967.29|33
1653392140000|2022-05-24 11:35:40|1973.6|1967.4|1973.03|1966.83|1973.71|1967.51|1972.62|1966.42|34
1653392150000|2022-05-24 11:35:50|1973.13|1966.93|1972.76|1966.56|1973.3|1967.1|1972.62|1966.42|34
1653392160000|2022-05-24 11:36:00|1972.81|1966.61|1973.34|1967.14|1973.68|1967.48|1972.81|1966.61|34
1653392170000|2022-05-24 11:36:10|1973.02|1966.82|1973.56|1967.36|1973.61|1967.41|1973.01|1966.81|29
1653392180000|2022-05-24 11:36:20|1973.52|1967.32|1973.18|1966.98|1973.52|1967.32|1972.95|1966.75|35
1653392190000|2022-05-24 11:36:30|1973.06|1966.86|1973.06|1966.86|1973.17|1966.97|1972.83|1966.63|33
1653392200000|2022-05-24 11:36:40|1973.04|1966.84|1973.1|1966.9|1973.32|1967.12|1973.03|1966.83|28
1653392210000|2022-05-24 11:36:50|1973.14|1966.94|1973.07|1966.87|1973.15|1966.95|1973.03|1966.83|24
1653392220000|2022-05-24 11:37:00|1973.05|1966.85|1972.98|1966.78|1973.09|1966.89|1972.91|1966.71|27
1653392230000|2022-05-24 11:37:10|1972.99|1966.79|1972.49|1966.29|1973.08|1966.88|1972.49|1966.29|26
1653392240000|2022-05-24 11:37:20|1972.48|1966.28|1972.05|1965.85|1972.48|1966.28|1972|1965.8|17
1653392250000|2022-05-24 11:37:30|1972.08|1965.88|1972.86|1966.66|1972.98|1966.78|1971.97|1965.77|26
1653392260000|2022-05-24 11:37:40|1972.91|1966.71|1972.81|1966.61|1972.92|1966.72|1972.79|1966.59|19
1653392270000|2022-05-24 11:37:50|1972.88|1966.68|1972.22|1966.02|1972.98|1966.78|1972.12|1965.92|31
1653392280000|2022-05-24 11:38:00|1972.32|1966.12|1970.96|1964.76|1972.32|1966.12|1970.96|1964.76|29
1653392290000|2022-05-24 11:38:10|1970.85|1964.65|1970.65|1964.45|1970.96|1964.76|1970.14|1963.94|36
1653392300000|2022-05-24 11:38:20|1970.25|1964.05|1971.53|1965.33|1971.53|1965.33|1970.18|1963.98|34
1653392310000|2022-05-24 11:38:30|1971.54|1965.34|1971.42|1965.22|1972.08|1965.88|1971.34|1965.14|37
1653392320000|2022-05-24 11:38:40|1971.35|1965.15|1972.17|1965.97|1972.17|1965.97|1971.34|1965.14|37
1653392330000|2022-05-24 11:38:50|1972.16|1965.96|1971.87|1965.67|1972.16|1965.96|1971.82|1965.62|25
1653392340000|2022-05-24 11:39:00|1971.77|1965.57|1970.89|1964.69|1971.91|1965.71|1970.81|1964.61|30
1653392350000|2022-05-24 11:39:10|1970.86|1964.66|1969.95|1963.75|1970.86|1964.66|1969.94|1963.74|31
1653392360000|2022-05-24 11:39:20|1970.05|1963.85|1969.93|1963.73|1970.27|1964.07|1969.85|1963.65|33
1653392370000|2022-05-24 11:39:30|1969.95|1963.75|1969.94|1963.74|1970.23|1964.03|1969.86|1963.66|36
1653392380000|2022-05-24 11:39:40|1969.92|1963.72|1969.67|1963.47|1969.98|1963.78|1969.37|1963.17|36
1653392390000|2022-05-24 11:39:50|1969.59|1963.39|1969.32|1963.12|1969.76|1963.56|1969.09|1962.89|33
1653392400000|2022-05-24 11:40:00|1969.36|1963.16|1969.42|1963.22|1969.9|1963.7|1969.2|1963|37
1653392410000|2022-05-24 11:40:10|1969.41|1963.21|1969.72|1963.52|1969.77|1963.57|1969.29|1963.09|33
1653392420000|2022-05-24 11:40:20|1969.66|1963.46|1969.53|1963.33|1969.81|1963.61|1969.52|1963.32|34
1653392430000|2022-05-24 11:40:30|1969.61|1963.41|1969.85|1963.65|1969.94|1963.74|1969.55|1963.35|30
1653392440000|2022-05-24 11:40:40|1969.86|1963.66|1969.81|1963.61|1969.86|1963.66|1969.6|1963.4|31
1653392450000|2022-05-24 11:40:50|1969.78|1963.58|1969.58|1963.38|1969.85|1963.65|1969.57|1963.37|30
1653392460000|2022-05-24 11:41:00|1969.65|1963.45|1969.7|1963.5|1969.89|1963.69|1969.55|1963.35|28
1653392470000|2022-05-24 11:41:10|1969.68|1963.48|1969.7|1963.5|1969.7|1963.5|1969.42|1963.22|29
1653392480000|2022-05-24 11:41:20|1969.71|1963.51|1970.15|1963.95|1970.45|1964.25|1969.63|1963.43|27
1653392490000|2022-05-24 11:41:30|1970.13|1963.93|1970.25|1964.05|1970.26|1964.06|1970.12|1963.92|32
1653392500000|2022-05-24 11:41:40|1970.26|1964.06|1970.1|1963.9|1970.43|1964.23|1970.05|1963.85|23
1653392510000|2022-05-24 11:41:50|1970.05|1963.85|1969.94|1963.74|1970.06|1963.86|1969.83|1963.63|25
1653392520000|2022-05-24 11:42:00|1969.91|1963.71|1969.95|1963.75|1970.05|1963.85|1969.82|1963.62|28
1653392530000|2022-05-24 11:42:10|1969.93|1963.73|1970.47|1964.27|1970.47|1964.27|1969.93|1963.73|28
1653392540000|2022-05-24 11:42:20|1970.46|1964.26|1970.6|1964.4|1970.74|1964.54|1970.41|1964.21|35
1653392550000|2022-05-24 11:42:30|1970.62|1964.42|1970.4|1964.2|1970.63|1964.43|1970.36|1964.16|32
1653392560000|2022-05-24 11:42:40|1970.42|1964.22|1970.25|1964.05|1970.49|1964.29|1970.17|1963.97|27
1653392570000|2022-05-24 11:42:50|1970.26|1964.06|1970.23|1964.03|1970.3|1964.1|1970.1|1963.9|16
1653392580000|2022-05-24 11:43:00|1970.22|1964.02|1970.28|1964.08|1970.34|1964.14|1970.15|1963.95|30
1653392590000|2022-05-24 11:43:10|1970.29|1964.09|1970.45|1964.25|1970.92|1964.72|1970.29|1964.09|32
1653392600000|2022-05-24 11:43:20|1970.56|1964.36|1970.06|1963.86|1970.7|1964.5|1970.06|1963.86|34
1653392610000|2022-05-24 11:43:30|1970.07|1963.87|1969.63|1963.43|1970.31|1964.11|1969.63|1963.43|29
1653392620000|2022-05-24 11:43:40|1969.62|1963.42|1969.07|1962.87|1969.62|1963.42|1968.85|1962.65|36
1653392630000|2022-05-24 11:43:50|1968.97|1962.77|1968.88|1962.68|1969.24|1963.04|1968.88|1962.68|26
1653392640000|2022-05-24 11:44:00|1968.89|1962.69|1968.98|1962.78|1969.21|1963.01|1968.83|1962.63|33
1653392650000|2022-05-24 11:44:10|1969.04|1962.84|1968.89|1962.69|1969.2|1963|1968.74|1962.54|26
1653392660000|2022-05-24 11:44:20|1968.84|1962.64|1969.27|1963.07|1969.4|1963.2|1968.84|1962.64|31
1653392670000|2022-05-24 11:44:30|1969.32|1963.12|1969.16|1962.96|1969.32|1963.12|1969.04|1962.84|28
1653392680000|2022-05-24 11:44:40|1969.23|1963.03|1969.2|1963|1969.3|1963.1|1969.14|1962.94|14
1653392690000|2022-05-24 11:44:50|1969.19|1962.99|1969.09|1962.89|1969.27|1963.07|1969.01|1962.81|17
1653392700000|2022-05-24 11:45:00|1969.1|1962.9|1968.98|1962.78|1969.11|1962.91|1968.93|1962.73|19
1653392710000|2022-05-24 11:45:10|1969.03|1962.83|1968.92|1962.72|1969.09|1962.89|1968.61|1962.41|22
1653392720000|2022-05-24 11:45:20|1968.84|1962.64|1967.95|1961.75|1968.9|1962.7|1967.88|1961.68|29
1653392730000|2022-05-24 11:45:30|1967.97|1961.77|1968.09|1961.89|1968.09|1961.89|1967.82|1961.62|27
1653392740000|2022-05-24 11:45:40|1968.1|1961.9|1968.03|1961.83|1968.18|1961.98|1967.98|1961.78|24
1653392750000|2022-05-24 11:45:50|1968.08|1961.88|1968.12|1961.92|1968.2|1962|1967.98|1961.78|24
1653392760000|2022-05-24 11:46:00|1968.09|1961.89|1968.05|1961.85|1968.12|1961.92|1967.95|1961.75|23
1653392770000|2022-05-24 11:46:10|1968.04|1961.84|1968.12|1961.92|1968.25|1962.05|1968.01|1961.81|23
1653392780000|2022-05-24 11:46:20|1968.13|1961.93|1968.31|1962.11|1968.4|1962.2|1968.11|1961.91|16
1653392790000|2022-05-24 11:46:30|1968.29|1962.09|1968.29|1962.09|1968.31|1962.11|1968.25|1962.05|13
1653392800000|2022-05-24 11:46:40|1968.39|1962.19|1968.7|1962.5|1968.7|1962.5|1968.31|1962.11|25
1653392810000|2022-05-24 11:46:50|1968.62|1962.42|1968.59|1962.39|1969.02|1962.82|1968.49|1962.29|26
1653392820000|2022-05-24 11:47:00|1968.6|1962.4|1968.72|1962.52|1968.72|1962.52|1968.47|1962.27|28
1653392830000|2022-05-24 11:47:10|1968.73|1962.53|1968.67|1962.47|1968.74|1962.54|1968.48|1962.28|28
1653392840000|2022-05-24 11:47:20|1968.69|1962.49|1968.08|1961.88|1968.72|1962.52|1968.04|1961.84|32
1653392850000|2022-05-24 11:47:30|1968.07|1961.87|1967.62|1961.42|1968.18|1961.98|1967.62|1961.42|29
1653392860000|2022-05-24 11:47:40|1967.48|1961.28|1967.56|1961.36|1967.98|1961.78|1967.23|1961.03|29
1653392870000|2022-05-24 11:47:50|1967.47|1961.27|1968.57|1962.37|1968.64|1962.44|1967.47|1961.27|34
1653392880000|2022-05-24 11:48:00|1968.36|1962.16|1968.39|1962.19|1968.56|1962.36|1968.36|1962.16|23
1653392890000|2022-05-24 11:48:10|1968.51|1962.31|1967.87|1961.67|1968.54|1962.34|1967.87|1961.67|27
1653392900000|2022-05-24 11:48:20|1967.84|1961.64|1968.4|1962.2|1968.41|1962.21|1967.84|1961.64|28
1653392910000|2022-05-24 11:48:30|1968.39|1962.19|1968.69|1962.49|1968.88|1962.68|1968.29|1962.09|26
1653392920000|2022-05-24 11:48:40|1968.79|1962.59|1968.63|1962.43|1969.02|1962.82|1968.49|1962.29|31
1653392930000|2022-05-24 11:48:50|1968.62|1962.42|1966.79|1960.59|1968.65|1962.45|1966.61|1960.41|33
1653392940000|2022-05-24 11:49:00|1966.83|1960.63|1964.29|1958.09|1966.83|1960.63|1964.29|1958.09|35
1653392950000|2022-05-24 11:49:10|1964.46|1958.26|1964.82|1958.62|1965.23|1959.03|1964.29|1958.09|30
1653392960000|2022-05-24 11:49:20|1964.87|1958.67|1965.35|1959.15|1965.47|1959.27|1964.75|1958.55|35
1653392970000|2022-05-24 11:49:30|1965.28|1959.08|1964.78|1958.58|1965.28|1959.08|1964.49|1958.29|34
1653392980000|2022-05-24 11:49:40|1964.73|1958.53|1965.02|1958.82|1965.02|1958.82|1964.73|1958.53|28
1653392990000|2022-05-24 11:49:50|1965.19|1958.99|1965.61|1959.41|1965.68|1959.48|1965.19|1958.99|30
1653393000000|2022-05-24 11:50:00|1965.59|1959.39|1966.46|1960.26|1966.68|1960.48|1965.59|1959.39|27
1653393010000|2022-05-24 11:50:10|1966.5|1960.3|1966.66|1960.46|1966.96|1960.76|1966.47|1960.27|22
1653393020000|2022-05-24 11:50:20|1966.68|1960.48|1966.71|1960.51|1966.8|1960.6|1966.64|1960.44|17
1653393030000|2022-05-24 11:50:30|1966.65|1960.45|1966.58|1960.38|1966.85|1960.65|1966.58|1960.38|13
1653393040000|2022-05-24 11:50:40|1966.65|1960.45|1967.3|1961.1|1967.3|1961.1|1966.47|1960.27|26
1653393050000|2022-05-24 11:50:50|1967.47|1961.27|1967.03|1960.83|1967.62|1961.42|1966.91|1960.71|30
1653393060000|2022-05-24 11:51:00|1967.23|1961.03|1967.14|1960.94|1967.51|1961.31|1967.14|1960.94|22
1653393070000|2022-05-24 11:51:10|1967.2|1961|1967.4|1961.2|1967.64|1961.44|1967.16|1960.96|26
1653393080000|2022-05-24 11:51:20|1967.75|1961.55|1967.64|1961.44|1967.75|1961.55|1967.44|1961.24|25
1653393090000|2022-05-24 11:51:30|1967.63|1961.43|1967.65|1961.45|1967.65|1961.45|1967.14|1960.94|23
1653393100000|2022-05-24 11:51:40|1967.55|1961.35|1967.77|1961.57|1968.06|1961.86|1967.4|1961.2|30
1653393110000|2022-05-24 11:51:50|1967.64|1961.44|1967.68|1961.48|1967.81|1961.61|1967.42|1961.22|26
1653393120000|2022-05-24 11:52:00|1967.71|1961.51|1967.27|1961.07|1967.78|1961.58|1967.27|1961.07|20
1653393130000|2022-05-24 11:52:10|1967.26|1961.06|1967.26|1961.06|1967.58|1961.38|1967.25|1961.05|27
1653393140000|2022-05-24 11:52:20|1967.28|1961.08|1966.63|1960.43|1967.31|1961.11|1966.55|1960.35|29
1653393150000|2022-05-24 11:52:30|1966.62|1960.42|1966.68|1960.48|1966.69|1960.49|1966.57|1960.37|15
1653393160000|2022-05-24 11:52:40|1966.67|1960.47|1966.57|1960.37|1966.67|1960.47|1966.22|1960.02|24
1653393170000|2022-05-24 11:52:50|1966.59|1960.39|1965.13|1958.93|1966.6|1960.4|1965.12|1958.92|28
1653393180000|2022-05-24 11:53:00|1965.07|1958.87|1964.27|1958.07|1965.08|1958.88|1964.02|1957.82|34
1653393190000|2022-05-24 11:53:10|1964.34|1958.14|1964.3|1958.1|1964.36|1958.16|1963.25|1957.05|28
1653393200000|2022-05-24 11:53:20|1964.31|1958.11|1965.32|1959.12|1965.32|1959.12|1964.18|1957.98|28
1653393210000|2022-05-24 11:53:30|1965.35|1959.15|1965.56|1959.36|1965.56|1959.36|1965.29|1959.09|27
1653393220000|2022-05-24 11:53:40|1965.57|1959.37|1965.64|1959.44|1965.64|1959.44|1965.4|1959.2|23
1653393230000|2022-05-24 11:53:50|1965.66|1959.46|1966.31|1960.11|1966.31|1960.11|1965.58|1959.38|25
1653393240000|2022-05-24 11:54:00|1966.25|1960.05|1965.35|1959.15|1966.39|1960.19|1965.17|1958.97|35
1653393250000|2022-05-24 11:54:10|1965.17|1958.97|1964.68|1958.48|1965.49|1959.29|1964.68|1958.48|27
1653393260000|2022-05-24 11:54:20|1964.88|1958.68|1964.92|1958.72|1964.93|1958.73|1964.74|1958.54|16
1653393270000|2022-05-24 11:54:30|1964.47|1958.27|1965.11|1958.91|1965.22|1959.02|1964.43|1958.23|32
1653393280000|2022-05-24 11:54:40|1965.16|1958.96|1965.09|1958.89|1965.21|1959.01|1964.88|1958.68|27
1653393290000|2022-05-24 11:54:50|1965.1|1958.9|1964.88|1958.68|1965.14|1958.94|1964.75|1958.55|25
1653393300000|2022-05-24 11:55:00|1964.86|1958.66|1964.57|1958.37|1965.17|1958.97|1964.57|1958.37|30
1653393310000|2022-05-24 11:55:10|1964.61|1958.41|1964.11|1957.91|1964.61|1958.41|1964.11|1957.91|26
1653393320000|2022-05-24 11:55:20|1964.12|1957.92|1963.65|1957.45|1964.29|1958.09|1963.56|1957.36|32
1653393330000|2022-05-24 11:55:30|1963.93|1957.73|1963.52|1957.32|1964.05|1957.85|1963.47|1957.27|33
1653393340000|2022-05-24 11:55:40|1963.68|1957.48|1962.91|1956.71|1963.83|1957.63|1962.59|1956.39|32
1653393350000|2022-05-24 11:55:50|1962.85|1956.65|1963.73|1957.53|1963.73|1957.53|1962.76|1956.56|32
1653393360000|2022-05-24 11:56:00|1963.71|1957.51|1964.7|1958.5|1964.94|1958.74|1963.71|1957.51|35
1653393370000|2022-05-24 11:56:10|1964.64|1958.44|1966.12|1959.92|1966.25|1960.05|1964.15|1957.95|35
1653393380000|2022-05-24 11:56:20|1966.13|1959.93|1966.34|1960.14|1966.38|1960.18|1966.02|1959.82|30
1653393390000|2022-05-24 11:56:30|1966.3|1960.1|1964.99|1958.79|1966.64|1960.44|1964.99|1958.79|36
1653393400000|2022-05-24 11:56:40|1964.96|1958.76|1963.8|1957.6|1964.96|1958.76|1963.8|1957.6|31
1653393410000|2022-05-24 11:56:50|1963.81|1957.61|1963.94|1957.74|1964.31|1958.11|1963.81|1957.61|35
1653393420000|2022-05-24 11:57:00|1963.96|1957.76|1963.95|1957.75|1964.04|1957.84|1963.95|1957.75|25
1653393430000|2022-05-24 11:57:10|1963.99|1957.79|1964.85|1958.65|1964.85|1958.65|1963.87|1957.67|30
1653393440000|2022-05-24 11:57:20|1964.69|1958.49|1964.92|1958.72|1964.93|1958.73|1964.54|1958.34|32
1653393450000|2022-05-24 11:57:30|1964.91|1958.71|1964.34|1958.14|1965.14|1958.94|1964.31|1958.11|32
1653393460000|2022-05-24 11:57:40|1964.41|1958.21|1964.48|1958.28|1964.52|1958.32|1964.35|1958.15|26
1653393470000|2022-05-24 11:57:50|1964.49|1958.29|1964.52|1958.32|1964.57|1958.37|1964.45|1958.25|24
1653393480000|2022-05-24 11:58:00|1964.58|1958.38|1964.41|1958.21|1965.19|1958.99|1964.4|1958.2|31
1653393490000|2022-05-24 11:58:10|1964.35|1958.15|1964.24|1958.04|1964.74|1958.54|1964.15|1957.95|36
1653393500000|2022-05-24 11:58:20|1964.25|1958.05|1964.19|1957.99|1964.27|1958.07|1964.17|1957.97|30
1653393510000|2022-05-24 11:58:30|1964.17|1957.97|1965.04|1958.84|1965.06|1958.86|1964.17|1957.97|31
1653393520000|2022-05-24 11:58:40|1965.05|1958.85|1964.8|1958.6|1965.18|1958.98|1964.36|1958.16|34
1653393530000|2022-05-24 11:58:50|1964.79|1958.59|1965.34|1959.14|1965.42|1959.22|1964.7|1958.5|33
1653393540000|2022-05-24 11:59:00|1965.47|1959.27|1966.77|1960.57|1966.77|1960.57|1964.87|1958.67|34
1653393550000|2022-05-24 11:59:10|1966.57|1960.37|1967.01|1960.81|1967.15|1960.95|1966.46|1960.26|35
1653393560000|2022-05-24 11:59:20|1966.96|1960.76|1967|1960.8|1967.08|1960.88|1966.91|1960.71|32
1653393570000|2022-05-24 11:59:30|1967.07|1960.87|1967.2|1961|1967.2|1961|1966.98|1960.78|35
1653393580000|2022-05-24 11:59:40|1967.16|1960.96|1967.98|1961.78|1968|1961.8|1967.05|1960.85|37
1653393590000|2022-05-24 11:59:50|1968.06|1961.86|1966.93|1960.73|1968.19|1961.99|1966.93|1960.73|28
1653393600000|2022-05-24 12:00:00|1967.01|1960.81|1966.39|1960.19|1967.24|1961.04|1966.32|1960.12|32
1653393610000|2022-05-24 12:00:10|1966.34|1960.14|1966.72|1960.52|1966.77|1960.57|1966.28|1960.08|34
1653393620000|2022-05-24 12:00:20|1966.92|1960.72|1968.35|1962.15|1968.52|1962.32|1966.9|1960.7|38
1653393630000|2022-05-24 12:00:30|1968.52|1962.32|1968.38|1962.18|1968.54|1962.34|1968.25|1962.05|29
1653393640000|2022-05-24 12:00:40|1968.32|1962.12|1966.93|1960.73|1968.51|1962.31|1966.62|1960.42|30
1653393650000|2022-05-24 12:00:50|1966.96|1960.76|1966.39|1960.19|1966.96|1960.76|1966.36|1960.16|31
1653393660000|2022-05-24 12:01:00|1966.36|1960.16|1966.28|1960.08|1966.43|1960.23|1966.24|1960.04|24
1653393670000|2022-05-24 12:01:10|1966.37|1960.17|1965.61|1959.41|1966.37|1960.17|1965.37|1959.17|33
1653393680000|2022-05-24 12:01:20|1965.62|1959.42|1965.63|1959.43|1965.7|1959.5|1965.51|1959.31|32
1653393690000|2022-05-24 12:01:30|1965.96|1959.76|1965.27|1959.07|1966.31|1960.11|1965.27|1959.07|33
1653393700000|2022-05-24 12:01:40|1965.16|1958.96|1965.28|1959.08|1965.7|1959.5|1965.1|1958.9|35
1653393710000|2022-05-24 12:01:50|1965.35|1959.15|1964.94|1958.74|1965.4|1959.2|1964.83|1958.63|29
1653393720000|2022-05-24 12:02:00|1964.95|1958.75|1964.96|1958.76|1965.19|1958.99|1964.81|1958.61|35
1653393730000|2022-05-24 12:02:10|1965.03|1958.83|1964.73|1958.53|1965.05|1958.85|1964.73|1958.53|34
1653393740000|2022-05-24 12:02:20|1964.72|1958.52|1964.3|1958.1|1964.76|1958.56|1964.27|1958.07|29
1653393750000|2022-05-24 12:02:30|1964.29|1958.09|1964.31|1958.11|1964.36|1958.16|1964.25|1958.05|26
1653393760000|2022-05-24 12:02:40|1964.3|1958.1|1965.23|1959.03|1965.25|1959.05|1964.21|1958.01|31
1653393770000|2022-05-24 12:02:50|1965.26|1959.06|1965.26|1959.06|1965.42|1959.22|1965.23|1959.03|33
1653393780000|2022-05-24 12:03:00|1965.37|1959.17|1966.21|1960.01|1966.22|1960.02|1965.28|1959.08|31
1653393790000|2022-05-24 12:03:10|1966.18|1959.98|1966.87|1960.67|1966.87|1960.67|1965.75|1959.55|31
1653393800000|2022-05-24 12:03:20|1966.93|1960.73|1968.39|1962.19|1968.64|1962.44|1966.93|1960.73|25
1653393810000|2022-05-24 12:03:30|1968.17|1961.97|1968.62|1962.42|1968.66|1962.46|1968.06|1961.86|35
1653393820000|2022-05-24 12:03:40|1968.61|1962.41|1968.65|1962.45|1968.65|1962.45|1968.58|1962.38|20
1653393830000|2022-05-24 12:03:50|1968.67|1962.47|1968.3|1962.1|1968.76|1962.56|1968.26|1962.06|26
1653393840000|2022-05-24 12:04:00|1968.37|1962.17|1969.01|1962.81|1969.19|1962.99|1968.37|1962.17|31
1653393850000|2022-05-24 12:04:10|1969.05|1962.85|1970.61|1964.41|1970.68|1964.48|1968.98|1962.78|35
1653393860000|2022-05-24 12:04:20|1970.66|1964.46|1970.15|1963.95|1970.74|1964.54|1970.02|1963.82|33
1653393870000|2022-05-24 12:04:30|1969.98|1963.78|1970.14|1963.94|1970.14|1963.94|1969.98|1963.78|30
1653393880000|2022-05-24 12:04:40|1970.15|1963.95|1970.14|1963.94|1970.26|1964.06|1970.02|1963.82|28
1653393890000|2022-05-24 12:04:50|1970.12|1963.92|1969.46|1963.26|1970.12|1963.92|1969.46|1963.26|29
1653393900000|2022-05-24 12:05:00|1969.56|1963.36|1970.2|1964|1970.59|1964.39|1969.09|1962.89|36
1653393910000|2022-05-24 12:05:10|1970.31|1964.11|1970.77|1964.57|1970.77|1964.57|1970.18|1963.98|36
1653393920000|2022-05-24 12:05:20|1970.81|1964.61|1970.32|1964.12|1970.81|1964.61|1970.31|1964.11|22
1653393930000|2022-05-24 12:05:30|1970.33|1964.13|1970.34|1964.14|1970.4|1964.2|1969.93|1963.73|33
1653393940000|2022-05-24 12:05:40|1970.37|1964.17|1970.36|1964.16|1970.49|1964.29|1970.19|1963.99|31
1653393950000|2022-05-24 12:05:50|1970.29|1964.09|1969.73|1963.53|1970.32|1964.12|1969.73|1963.53|36
1653393960000|2022-05-24 12:06:00|1969.77|1963.57|1969.89|1963.69|1969.93|1963.73|1969.76|1963.56|24
1653393970000|2022-05-24 12:06:10|1969.9|1963.7|1969.77|1963.57|1970.01|1963.81|1969.66|1963.46|25
1653393980000|2022-05-24 12:06:20|1969.79|1963.59|1969.8|1963.6|1969.88|1963.68|1969.73|1963.53|29
1653393990000|2022-05-24 12:06:30|1969.78|1963.58|1969.04|1962.84|1969.85|1963.65|1969.04|1962.84|24
1653394000000|2022-05-24 12:06:40|1969.09|1962.89|1969.78|1963.58|1969.8|1963.6|1969.03|1962.83|28
1653394010000|2022-05-24 12:06:50|1969.82|1963.62|1969.83|1963.63|1970.07|1963.87|1969.69|1963.49|33
1653394020000|2022-05-24 12:07:00|1969.81|1963.61|1969.94|1963.74|1970.04|1963.84|1969.43|1963.23|35
1653394030000|2022-05-24 12:07:10|1969.99|1963.79|1968.91|1962.71|1969.99|1963.79|1968.79|1962.59|37
1653394040000|2022-05-24 12:07:20|1968.92|1962.72|1967.29|1961.09|1969.02|1962.82|1967.29|1961.09|38
1653394050000|2022-05-24 12:07:30|1967.3|1961.1|1967.53|1961.33|1967.91|1961.71|1967.21|1961.01|34
1653394060000|2022-05-24 12:07:40|1967.67|1961.47|1967.81|1961.61|1967.89|1961.69|1967.52|1961.32|30
1653394070000|2022-05-24 12:07:50|1967.83|1961.63|1967.72|1961.52|1968.23|1962.03|1967.67|1961.47|37
1653394080000|2022-05-24 12:08:00|1967.86|1961.66|1968.02|1961.82|1968.12|1961.92|1967.86|1961.66|32
1653394090000|2022-05-24 12:08:10|1967.98|1961.78|1967.88|1961.68|1968.13|1961.93|1967.81|1961.61|28
1653394100000|2022-05-24 12:08:20|1968.05|1961.85|1968.03|1961.83|1968.05|1961.85|1967.91|1961.71|18
1653394110000|2022-05-24 12:08:30|1968.02|1961.82|1967.81|1961.61|1968.02|1961.82|1967.81|1961.61|21
1653394120000|2022-05-24 12:08:40|1967.87|1961.67|1967.02|1960.82|1967.92|1961.72|1966.79|1960.59|28
1653394130000|2022-05-24 12:08:50|1966.99|1960.79|1967.04|1960.84|1967.13|1960.93|1966.78|1960.58|29
1653394140000|2022-05-24 12:09:00|1966.82|1960.62|1967.19|1960.99|1967.19|1960.99|1966.82|1960.62|31
1653394150000|2022-05-24 12:09:10|1967.14|1960.94|1966.23|1960.03|1967.24|1961.04|1966.18|1959.98|32
1653394160000|2022-05-24 12:09:20|1966.13|1959.93|1965.99|1959.79|1966.29|1960.09|1965.75|1959.55|38
1653394170000|2022-05-24 12:09:30|1965.94|1959.74|1965.36|1959.16|1965.98|1959.78|1965.36|1959.16|33
1653394180000|2022-05-24 12:09:40|1965.4|1959.2|1964.41|1958.21|1965.49|1959.29|1964.41|1958.21|34
1653394190000|2022-05-24 12:09:50|1964.38|1958.18|1964.45|1958.25|1964.52|1958.32|1964.25|1958.05|31
1653394200000|2022-05-24 12:10:00|1964.43|1958.23|1964.99|1958.79|1965.13|1958.93|1964.42|1958.22|37
1653394210000|2022-05-24 12:10:10|1965.03|1958.83|1965.67|1959.47|1966.06|1959.86|1964.86|1958.66|36
1653394220000|2022-05-24 12:10:20|1965.49|1959.29|1964.55|1958.35|1965.49|1959.29|1964.55|1958.35|36
1653394230000|2022-05-24 12:10:30|1964.48|1958.28|1964.46|1958.26|1964.55|1958.35|1964.11|1957.91|27
1653394240000|2022-05-24 12:10:40|1964.44|1958.24|1964.35|1958.15|1964.44|1958.24|1964.3|1958.1|20
1653394250000|2022-05-24 12:10:50|1964.34|1958.14|1964.43|1958.23|1964.51|1958.31|1964.34|1958.14|28
1653394260000|2022-05-24 12:11:00|1964.44|1958.24|1963.94|1957.74|1964.44|1958.24|1963.87|1957.67|28
1653394270000|2022-05-24 12:11:10|1964|1957.8|1963.91|1957.71|1964.1|1957.9|1963.91|1957.71|25
1653394280000|2022-05-24 12:11:20|1963.92|1957.72|1963.99|1957.79|1964.02|1957.82|1963.85|1957.65|21
1653394290000|2022-05-24 12:11:30|1963.97|1957.77|1963.92|1957.72|1964.01|1957.81|1963.78|1957.58|23
1653394300000|2022-05-24 12:11:40|1964.01|1957.81|1963.94|1957.74|1964.04|1957.84|1963.78|1957.58|18
1653394310000|2022-05-24 12:11:50|1963.93|1957.73|1963.3|1957.1|1963.93|1957.73|1963.22|1957.02|33
1653394320000|2022-05-24 12:12:00|1963.37|1957.17|1963.78|1957.58|1963.8|1957.6|1963.21|1957.01|32
1653394330000|2022-05-24 12:12:10|1963.77|1957.57|1963.29|1957.09|1963.8|1957.6|1963.26|1957.06|33
1653394340000|2022-05-24 12:12:20|1963.3|1957.1|1963.94|1957.74|1963.98|1957.78|1963.17|1956.97|34
1653394350000|2022-05-24 12:12:30|1963.92|1957.72|1963.79|1957.59|1963.92|1957.72|1963.72|1957.52|23
1653394360000|2022-05-24 12:12:40|1963.78|1957.58|1963.64|1957.44|1963.78|1957.58|1963.56|1957.36|25
1653394370000|2022-05-24 12:12:50|1963.65|1957.45|1963.92|1957.72|1963.92|1957.72|1963.56|1957.36|33
1653394380000|2022-05-24 12:13:00|1964.04|1957.84|1963.31|1957.11|1964.1|1957.9|1963.31|1957.11|35
1653394390000|2022-05-24 12:13:10|1963.34|1957.14|1963.43|1957.23|1963.48|1957.28|1963.31|1957.11|31
1653394400000|2022-05-24 12:13:20|1963.41|1957.21|1963.18|1956.98|1963.46|1957.26|1963.12|1956.92|27
1653394410000|2022-05-24 12:13:30|1962.99|1956.79|1963.06|1956.86|1963.06|1956.86|1962.91|1956.71|31
1653394420000|2022-05-24 12:13:40|1963.08|1956.88|1962.96|1956.76|1963.18|1956.98|1962.84|1956.64|29
1653394430000|2022-05-24 12:13:50|1963.11|1956.91|1963.07|1956.87|1963.12|1956.92|1962.9|1956.7|29
1653394440000|2022-05-24 12:14:00|1963.05|1956.85|1962.61|1956.41|1963.05|1956.85|1962.23|1956.03|22
1653394450000|2022-05-24 12:14:10|1962.32|1956.12|1961.58|1955.38|1962.97|1956.77|1961.58|1955.38|33
1653394460000|2022-05-24 12:14:20|1961.57|1955.37|1962.64|1956.44|1962.86|1956.66|1961.31|1955.11|34
1653394470000|2022-05-24 12:14:30|1962.69|1956.49|1962.82|1956.62|1962.96|1956.76|1962.56|1956.36|37
1653394480000|2022-05-24 12:14:40|1962.79|1956.59|1962.98|1956.78|1963|1956.8|1962.59|1956.39|32
1653394490000|2022-05-24 12:14:50|1962.96|1956.76|1962.01|1955.81|1963.64|1957.44|1961.99|1955.79|33
1653394500000|2022-05-24 12:15:00|1962.02|1955.82|1961.88|1955.68|1962.02|1955.82|1961.52|1955.32|36
1653394510000|2022-05-24 12:15:10|1961.84|1955.64|1962|1955.8|1962.03|1955.83|1961.78|1955.58|30
1653394520000|2022-05-24 12:15:20|1961.98|1955.78|1961.78|1955.58|1962.03|1955.83|1961.73|1955.53|32
1653394530000|2022-05-24 12:15:30|1961.81|1955.61|1961.16|1954.96|1961.87|1955.67|1960.86|1954.66|26
1653394540000|2022-05-24 12:15:40|1961.26|1955.06|1961.45|1955.25|1961.55|1955.35|1960.39|1954.19|33
1653394550000|2022-05-24 12:15:50|1961.44|1955.24|1961.52|1955.32|1961.59|1955.39|1961.44|1955.24|24
1653394560000|2022-05-24 12:16:00|1961.78|1955.58|1963.1|1956.9|1963.1|1956.9|1961.64|1955.44|37
1653394570000|2022-05-24 12:16:10|1962.71|1956.51|1963.05|1956.85|1963.8|1957.6|1962.71|1956.51|30
1653394580000|2022-05-24 12:16:20|1963.17|1956.97|1963.23|1957.03|1963.51|1957.31|1962.28|1956.08|39
1653394590000|2022-05-24 12:16:30|1962.8|1956.6|1962.12|1955.92|1963.22|1957.02|1962.09|1955.89|40
1653394600000|2022-05-24 12:16:40|1962.1|1955.9|1962.07|1955.87|1962.13|1955.93|1962.02|1955.82|28
1653394610000|2022-05-24 12:16:50|1962.04|1955.84|1961.94|1955.74|1962.16|1955.96|1961.94|1955.74|28
1653394620000|2022-05-24 12:17:00|1962.02|1955.82|1962.87|1956.67|1962.87|1956.67|1962.02|1955.82|31
1653394630000|2022-05-24 12:17:10|1962.98|1956.78|1963.08|1956.88|1963.78|1957.58|1962.89|1956.69|34
1653394640000|2022-05-24 12:17:20|1963.2|1957|1963.35|1957.15|1963.61|1957.41|1962.71|1956.51|34
1653394650000|2022-05-24 12:17:30|1963.24|1957.04|1963.18|1956.98|1963.86|1957.66|1963.08|1956.88|26
1653394660000|2022-05-24 12:17:40|1963.17|1956.97|1963.27|1957.07|1963.64|1957.44|1962.98|1956.78|27
1653394670000|2022-05-24 12:17:50|1963.1|1956.9|1962.92|1956.72|1963.67|1957.47|1962.92|1956.72|26
1653394680000|2022-05-24 12:18:00|1963.14|1956.94|1963.57|1957.37|1963.86|1957.66|1962.83|1956.63|28
1653394690000|2022-05-24 12:18:10|1963.5|1957.3|1963.79|1957.59|1963.79|1957.59|1963.09|1956.89|32
1653394700000|2022-05-24 12:18:20|1964.18|1957.98|1963.71|1957.51|1964.22|1958.02|1963.4|1957.2|27
1653394710000|2022-05-24 12:18:30|1963.7|1957.5|1963.74|1957.54|1964.05|1957.85|1963.58|1957.38|26
1653394720000|2022-05-24 12:18:40|1963.69|1957.49|1963.62|1957.42|1963.96|1957.76|1963.52|1957.32|28
1653394730000|2022-05-24 12:18:50|1963.92|1957.72|1963.3|1957.1|1964.07|1957.87|1963.28|1957.08|26
1653394740000|2022-05-24 12:19:00|1963.49|1957.29|1963.62|1957.42|1963.68|1957.48|1963.33|1957.13|19
1653394750000|2022-05-24 12:19:10|1963.63|1957.43|1963.8|1957.6|1963.89|1957.69|1963.59|1957.39|20
1653394760000|2022-05-24 12:19:20|1963.87|1957.67|1963.84|1957.64|1964.21|1958.01|1963.49|1957.29|27
1653394770000|2022-05-24 12:19:30|1963.64|1957.44|1963.82|1957.62|1963.82|1957.62|1963.53|1957.33|33
1653394780000|2022-05-24 12:19:40|1963.84|1957.64|1964.09|1957.89|1964.28|1958.08|1963.61|1957.41|33
1653394790000|2022-05-24 12:19:50|1963.73|1957.53|1964.04|1957.84|1964.47|1958.27|1963.73|1957.53|38
1653394800000|2022-05-24 12:20:00|1964.08|1957.88|1962.69|1956.49|1964.24|1958.04|1962.69|1956.49|28
1653394810000|2022-05-24 12:20:10|1962.66|1956.46|1962.74|1956.54|1962.83|1956.63|1962.54|1956.34|24
1653394820000|2022-05-24 12:20:20|1962.75|1956.55|1962.41|1956.21|1962.75|1956.55|1962.08|1955.88|27
1653394830000|2022-05-24 12:20:30|1962.4|1956.2|1963.08|1956.88|1963.46|1957.26|1962.22|1956.02|30
1653394840000|2022-05-24 12:20:40|1963.03|1956.83|1962.3|1956.1|1963.21|1957.01|1962.3|1956.1|33
1653394850000|2022-05-24 12:20:50|1962.29|1956.09|1962.19|1955.99|1962.32|1956.12|1961.87|1955.67|23
1653394860000|2022-05-24 12:21:00|1962.21|1956.01|1962.28|1956.08|1962.53|1956.33|1962.17|1955.97|28
1653394870000|2022-05-24 12:21:10|1962.11|1955.91|1962.25|1956.05|1962.3|1956.1|1961.89|1955.69|26
1653394880000|2022-05-24 12:21:20|1962.23|1956.03|1962.9|1956.7|1963.03|1956.83|1962.23|1956.03|34
1653394890000|2022-05-24 12:21:30|1962.99|1956.79|1962.93|1956.73|1963.11|1956.91|1962.8|1956.6|27
1653394900000|2022-05-24 12:21:40|1962.98|1956.78|1962.97|1956.77|1963.39|1957.19|1962.85|1956.65|33
1653394910000|2022-05-24 12:21:50|1963.03|1956.83|1962.9|1956.7|1963.3|1957.1|1962.81|1956.61|37
1653394920000|2022-05-24 12:22:00|1962.88|1956.68|1962.53|1956.33|1962.88|1956.68|1962.17|1955.97|30
1653394930000|2022-05-24 12:22:10|1962.56|1956.36|1962.56|1956.36|1962.63|1956.43|1962.44|1956.24|27
1653394940000|2022-05-24 12:22:20|1962.49|1956.29|1962.42|1956.22|1962.59|1956.39|1962.38|1956.18|22
1653394950000|2022-05-24 12:22:30|1962.39|1956.19|1961.64|1955.44|1962.51|1956.31|1961.64|1955.44|32
1653394960000|2022-05-24 12:22:40|1961.63|1955.43|1961.08|1954.88|1961.63|1955.43|1961.03|1954.83|32
1653394970000|2022-05-24 12:22:50|1961.13|1954.93|1961.34|1955.14|1961.44|1955.24|1961.05|1954.85|34
1653394980000|2022-05-24 12:23:00|1961.26|1955.06|1960.8|1954.6|1961.27|1955.07|1960.77|1954.57|32
1653394990000|2022-05-24 12:23:10|1960.79|1954.59|1960.88|1954.68|1961.09|1954.89|1960.54|1954.34|30
1653395000000|2022-05-24 12:23:20|1960.87|1954.67|1961.15|1954.95|1961.38|1955.18|1960.79|1954.59|36
1653395010000|2022-05-24 12:23:30|1961.19|1954.99|1961.1|1954.9|1961.31|1955.11|1961.04|1954.84|26
1653395020000|2022-05-24 12:23:40|1961.07|1954.87|1959.62|1953.42|1961.11|1954.91|1959.53|1953.33|37
1653395030000|2022-05-24 12:23:50|1959.56|1953.36|1959.24|1953.04|1959.7|1953.5|1959.22|1953.02|33
1653395040000|2022-05-24 12:24:00|1959.25|1953.05|1959.54|1953.34|1959.72|1953.52|1959.13|1952.93|38
1653395050000|2022-05-24 12:24:10|1959.65|1953.45|1960.29|1954.09|1960.72|1954.52|1959.53|1953.33|33
1653395060000|2022-05-24 12:24:20|1960.35|1954.15|1960.27|1954.07|1960.36|1954.16|1960.05|1953.85|33
1653395070000|2022-05-24 12:24:30|1960.25|1954.05|1960.59|1954.39|1960.99|1954.79|1960.25|1954.05|31
1653395080000|2022-05-24 12:24:40|1960.61|1954.41|1959.94|1953.74|1960.71|1954.51|1959.94|1953.74|34
1653395090000|2022-05-24 12:24:50|1959.96|1953.76|1959.72|1953.52|1959.96|1953.76|1959.51|1953.31|33
1653395100000|2022-05-24 12:25:00|1959.73|1953.53|1958.93|1952.73|1959.77|1953.57|1958.42|1952.22|39
1653395110000|2022-05-24 12:25:10|1958.95|1952.75|1958.52|1952.32|1958.95|1952.75|1958.47|1952.27|30
1653395120000|2022-05-24 12:25:20|1958.65|1952.45|1958.8|1952.6|1958.96|1952.76|1958.49|1952.29|32
1653395130000|2022-05-24 12:25:30|1958.86|1952.66|1957.91|1951.71|1958.86|1952.66|1957.91|1951.71|33
1653395140000|2022-05-24 12:25:40|1957.84|1951.64|1957.95|1951.75|1958.07|1951.87|1957.77|1951.57|34
1653395150000|2022-05-24 12:25:50|1957.87|1951.67|1955.89|1949.69|1958.08|1951.88|1955.55|1949.35|38
1653395160000|2022-05-24 12:26:00|1955.87|1949.67|1958.34|1952.14|1958.75|1952.55|1955.85|1949.65|34
1653395170000|2022-05-24 12:26:10|1958.3|1952.1|1957.81|1951.61|1958.3|1952.1|1957.05|1950.85|34
1653395180000|2022-05-24 12:26:20|1957.92|1951.72|1959.25|1953.05|1959.25|1953.05|1957.92|1951.72|39
1653395190000|2022-05-24 12:26:30|1959.26|1953.06|1959.16|1952.96|1959.55|1953.35|1958.7|1952.5|32
1653395200000|2022-05-24 12:26:40|1958.87|1952.67|1959.57|1953.37|1959.98|1953.78|1958.7|1952.5|36
1653395210000|2022-05-24 12:26:50|1960.05|1953.85|1960.64|1954.44|1961.05|1954.85|1959.75|1953.55|35
1653395220000|2022-05-24 12:27:00|1960.26|1954.06|1960.73|1954.53|1960.99|1954.79|1960|1953.8|31
1653395230000|2022-05-24 12:27:10|1960.72|1954.52|1959.68|1953.48|1960.72|1954.52|1959.68|1953.48|28
1653395240000|2022-05-24 12:27:20|1959.52|1953.32|1959.75|1953.55|1959.91|1953.71|1959.05|1952.85|36
1653395250000|2022-05-24 12:27:30|1959.85|1953.65|1959.7|1953.5|1960.22|1954.02|1959.7|1953.5|35
1653395260000|2022-05-24 12:27:40|1959.75|1953.55|1959.68|1953.48|1960.06|1953.86|1959.68|1953.48|29
1653395270000|2022-05-24 12:27:50|1959.75|1953.55|1959.96|1953.76|1960.18|1953.98|1959.66|1953.46|28
1653395280000|2022-05-24 12:28:00|1959.94|1953.74|1960.35|1954.15|1960.35|1954.15|1959.77|1953.57|28
1653395290000|2022-05-24 12:28:10|1960.1|1953.9|1961.49|1955.29|1961.49|1955.29|1959.84|1953.64|28
1653395300000|2022-05-24 12:28:20|1961.11|1954.91|1960.7|1954.5|1961.75|1955.55|1960.57|1954.37|32
1653395310000|2022-05-24 12:28:30|1960.69|1954.49|1960.46|1954.26|1960.76|1954.56|1960.42|1954.22|24
1653395320000|2022-05-24 12:28:40|1960.47|1954.27|1961.14|1954.94|1961.14|1954.94|1960.45|1954.25|27
1653395330000|2022-05-24 12:28:50|1960.96|1954.76|1962.03|1955.83|1962.03|1955.83|1960.81|1954.61|34
1653395340000|2022-05-24 12:29:00|1962.01|1955.81|1962.19|1955.99|1962.39|1956.19|1961.13|1954.93|34
1653395350000|2022-05-24 12:29:10|1961.79|1955.59|1960|1953.8|1962.46|1956.26|1959.73|1953.53|38
1653395360000|2022-05-24 12:29:20|1959.98|1953.78|1959.6|1953.4|1960.22|1954.02|1959.29|1953.09|36
1653395370000|2022-05-24 12:29:30|1959.56|1953.36|1959.75|1953.55|1960.11|1953.91|1959.56|1953.36|33
1653395380000|2022-05-24 12:29:40|1959.67|1953.47|1959.72|1953.52|1959.89|1953.69|1959.61|1953.41|33
1653395390000|2022-05-24 12:29:50|1959.66|1953.46|1959.85|1953.65|1959.99|1953.79|1959.64|1953.44|33
1653395400000|2022-05-24 12:30:00|1959.86|1953.66|1959.7|1953.5|1959.97|1953.77|1959.53|1953.33|29
1653395410000|2022-05-24 12:30:10|1959.51|1953.31|1959.48|1953.28|1959.54|1953.34|1959.2|1953|21
1653395420000|2022-05-24 12:30:20|1959.51|1953.31|1959.37|1953.17|1959.51|1953.31|1959.12|1952.92|35
1653395430000|2022-05-24 12:30:30|1959.39|1953.19|1959.35|1953.15|1959.69|1953.49|1959.15|1952.95|30
1653395440000|2022-05-24 12:30:40|1959.31|1953.11|1959.27|1953.07|1959.58|1953.38|1959.2|1953|27
1653395450000|2022-05-24 12:30:50|1959.28|1953.08|1959.25|1953.05|1959.58|1953.38|1959.01|1952.81|32
1653395460000|2022-05-24 12:31:00|1959.26|1953.06|1959.17|1952.97|1959.46|1953.26|1959.12|1952.92|30
1653395470000|2022-05-24 12:31:10|1959.16|1952.96|1960.21|1954.01|1960.22|1954.02|1959.16|1952.96|31
1653395480000|2022-05-24 12:31:20|1960.24|1954.04|1961.1|1954.9|1961.16|1954.96|1960.24|1954.04|29
1653395490000|2022-05-24 12:31:30|1960.46|1954.26|1961|1954.8|1961.3|1955.1|1960.41|1954.21|34
1653395500000|2022-05-24 12:31:40|1961.02|1954.82|1961.56|1955.36|1961.59|1955.39|1961.02|1954.82|19
1653395510000|2022-05-24 12:31:50|1961.29|1955.09|1961.31|1955.11|1961.68|1955.48|1960.93|1954.73|31
1653395520000|2022-05-24 12:32:00|1961.3|1955.1|1961.27|1955.07|1961.72|1955.52|1961.07|1954.87|23
1653395530000|2022-05-24 12:32:10|1961.76|1955.56|1961.51|1955.31|1962.02|1955.82|1960.83|1954.63|29
1653395540000|2022-05-24 12:32:20|1961.35|1955.15|1961.67|1955.47|1961.85|1955.65|1961.09|1954.89|32
1653395550000|2022-05-24 12:32:30|1961.21|1955.01|1960.95|1954.75|1961.71|1955.51|1960.77|1954.57|35
1653395560000|2022-05-24 12:32:40|1960.97|1954.77|1960.69|1954.49|1961.24|1955.04|1960.65|1954.45|31
1653395570000|2022-05-24 12:32:50|1960.61|1954.41|1961.61|1955.41|1961.72|1955.52|1960.49|1954.29|37
1653395580000|2022-05-24 12:33:00|1961.6|1955.4|1961.46|1955.26|1961.71|1955.51|1961.29|1955.09|33
1653395590000|2022-05-24 12:33:10|1961.54|1955.34|1962.56|1956.36|1962.63|1956.43|1961.48|1955.28|31
1653395600000|2022-05-24 12:33:20|1962.53|1956.33|1962.16|1955.96|1962.7|1956.5|1962.11|1955.91|24
1653395610000|2022-05-24 12:33:30|1962.35|1956.15|1962.17|1955.97|1962.39|1956.19|1962.04|1955.84|24
1653395620000|2022-05-24 12:33:40|1962.24|1956.04|1962.14|1955.94|1962.41|1956.21|1962.14|1955.94|28
1653395630000|2022-05-24 12:33:50|1962.16|1955.96|1962.45|1956.25|1962.45|1956.25|1962.14|1955.94|26
1653395640000|2022-05-24 12:34:00|1962.41|1956.21|1961.59|1955.39|1962.45|1956.25|1961.45|1955.25|32
1653395650000|2022-05-24 12:34:10|1961.75|1955.55|1962.06|1955.86|1962.17|1955.97|1961.67|1955.47|29
1653395660000|2022-05-24 12:34:20|1962.08|1955.88|1962.17|1955.97|1962.5|1956.3|1962.08|1955.88|30
1653395670000|2022-05-24 12:34:30|1962.24|1956.04|1962.18|1955.98|1962.37|1956.17|1962.15|1955.95|19
1653395680000|2022-05-24 12:34:40|1962.16|1955.96|1962.41|1956.21|1962.64|1956.44|1962.01|1955.81|16
1653395690000|2022-05-24 12:34:50|1962.38|1956.18|1962.68|1956.48|1962.73|1956.53|1962.16|1955.96|30
1653395700000|2022-05-24 12:35:00|1962.78|1956.58|1963.1|1956.9|1963.1|1956.9|1962.64|1956.44|35
1653395710000|2022-05-24 12:35:10|1963.07|1956.87|1962.94|1956.74|1963.34|1957.14|1962.89|1956.69|30
1653395720000|2022-05-24 12:35:20|1963|1956.8|1963.39|1957.19|1963.63|1957.43|1962.93|1956.73|25
1653395730000|2022-05-24 12:35:30|1963.42|1957.22|1961.58|1955.38|1963.46|1957.26|1961.58|1955.38|30
1653395740000|2022-05-24 12:35:40|1961.56|1955.36|1961.5|1955.3|1961.62|1955.42|1961.27|1955.07|36
1653395750000|2022-05-24 12:35:50|1961.48|1955.28|1961.74|1955.54|1961.74|1955.54|1961.37|1955.17|31
1653395760000|2022-05-24 12:36:00|1961.73|1955.53|1961.77|1955.57|1961.8|1955.6|1961.45|1955.25|27
1653395770000|2022-05-24 12:36:10|1961.76|1955.56|1962.14|1955.94|1962.14|1955.94|1961.64|1955.44|26
1653395780000|2022-05-24 12:36:20|1961.97|1955.77|1963.01|1956.81|1963.19|1956.99|1961.91|1955.71|30
1653395790000|2022-05-24 12:36:30|1962.93|1956.73|1962.79|1956.59|1963.42|1957.22|1962.76|1956.56|26
1653395800000|2022-05-24 12:36:40|1962.89|1956.69|1962.91|1956.71|1963.43|1957.23|1962.89|1956.69|22
1653395810000|2022-05-24 12:36:50|1963.13|1956.93|1963.31|1957.11|1963.31|1957.11|1962.83|1956.63|32
1653395820000|2022-05-24 12:37:00|1963.29|1957.09|1963.47|1957.27|1963.56|1957.36|1963.28|1957.08|39
1653395830000|2022-05-24 12:37:10|1963.52|1957.32|1964.9|1958.7|1965.59|1959.39|1963.28|1957.08|32
1653395840000|2022-05-24 12:37:20|1964.77|1958.57|1964.78|1958.58|1965.59|1959.39|1964.48|1958.28|27
1653395850000|2022-05-24 12:37:30|1964.91|1958.71|1965.53|1959.33|1965.61|1959.41|1964.91|1958.71|33
1653395860000|2022-05-24 12:37:40|1965.57|1959.37|1965.57|1959.37|1965.65|1959.45|1965.35|1959.15|18
1653395870000|2022-05-24 12:37:50|1965.65|1959.45|1965.65|1959.45|1965.73|1959.53|1965.26|1959.06|28
1653395880000|2022-05-24 12:38:00|1965.62|1959.42|1967.13|1960.93|1967.13|1960.93|1965.36|1959.16|30
1653395890000|2022-05-24 12:38:10|1967.85|1961.65|1967.27|1961.07|1967.85|1961.65|1966.9|1960.7|33
1653395900000|2022-05-24 12:38:20|1967.35|1961.15|1965.59|1959.39|1967.35|1961.15|1965.48|1959.28|32
1653395910000|2022-05-24 12:38:30|1965.63|1959.43|1966.06|1959.86|1966.24|1960.04|1965.61|1959.41|37
1653395920000|2022-05-24 12:38:40|1966.16|1959.96|1965.89|1959.69|1966.26|1960.06|1965.89|1959.69|31
1653395930000|2022-05-24 12:38:50|1965.92|1959.72|1966.08|1959.88|1966.08|1959.88|1965.9|1959.7|27
1653395940000|2022-05-24 12:39:00|1966.09|1959.89|1967.16|1960.96|1967.16|1960.96|1966.04|1959.84|30
1653395950000|2022-05-24 12:39:10|1967.24|1961.04|1967.26|1961.06|1967.4|1961.2|1966.74|1960.54|30
1653395960000|2022-05-24 12:39:20|1967.27|1961.07|1967.52|1961.32|1967.53|1961.33|1966.87|1960.67|28
1653395970000|2022-05-24 12:39:30|1967.48|1961.28|1967.33|1961.13|1967.6|1961.4|1967.27|1961.07|26
1653395980000|2022-05-24 12:39:40|1967.46|1961.26|1967.1|1960.9|1967.46|1961.26|1966.57|1960.37|23
1653395990000|2022-05-24 12:39:50|1967.24|1961.04|1967.07|1960.87|1967.27|1961.07|1967|1960.8|30
1653396000000|2022-05-24 12:40:00|1967.17|1960.97|1966.67|1960.47|1967.17|1960.97|1966.53|1960.33|31
1653396010000|2022-05-24 12:40:10|1966.63|1960.43|1966.49|1960.29|1966.74|1960.54|1966.42|1960.22|32
1653396020000|2022-05-24 12:40:20|1966.67|1960.47|1966.45|1960.25|1966.77|1960.57|1966.44|1960.24|38
1653396030000|2022-05-24 12:40:30|1966.46|1960.26|1966.69|1960.49|1966.69|1960.49|1966.39|1960.19|30
1653396040000|2022-05-24 12:40:40|1966.66|1960.46|1966.59|1960.39|1966.68|1960.48|1966.55|1960.35|26
1653396050000|2022-05-24 12:40:50|1966.54|1960.34|1966.59|1960.39|1966.66|1960.46|1966.54|1960.34|17
1653396060000|2022-05-24 12:41:00|1966.65|1960.45|1967.25|1961.05|1967.25|1961.05|1966.54|1960.34|22
1653396070000|2022-05-24 12:41:10|1967.24|1961.04|1967.38|1961.18|1967.46|1961.26|1967.1|1960.9|37
1653396080000|2022-05-24 12:41:20|1967.36|1961.16|1968.2|1962|1968.8|1962.6|1967.36|1961.16|29
1653396090000|2022-05-24 12:41:30|1968.12|1961.92|1968.13|1961.93|1968.77|1962.57|1967.96|1961.76|33
1653396100000|2022-05-24 12:41:40|1968.2|1962|1968.14|1961.94|1968.3|1962.1|1968.13|1961.93|23
1653396110000|2022-05-24 12:41:50|1968.16|1961.96|1968.56|1962.36|1968.63|1962.43|1968.16|1961.96|31
1653396120000|2022-05-24 12:42:00|1968.47|1962.27|1968.88|1962.68|1968.88|1962.68|1967.56|1961.36|31
1653396130000|2022-05-24 12:42:10|1968.9|1962.7|1968.65|1962.45|1969.27|1963.07|1968.48|1962.28|37
1653396140000|2022-05-24 12:42:20|1968.75|1962.55|1968.39|1962.19|1968.81|1962.61|1968.07|1961.87|38
1653396150000|2022-05-24 12:42:30|1968.42|1962.22|1967.8|1961.6|1968.49|1962.29|1967.8|1961.6|35
1653396160000|2022-05-24 12:42:40|1967.53|1961.33|1967.64|1961.44|1967.7|1961.5|1967.47|1961.27|25
1653396170000|2022-05-24 12:42:50|1967.63|1961.43|1967.63|1961.43|1967.71|1961.51|1967.58|1961.38|23
1653396180000|2022-05-24 12:43:00|1967.62|1961.42|1968.42|1962.22|1968.43|1962.23|1967.58|1961.38|31
1653396190000|2022-05-24 12:43:10|1968.34|1962.14|1969.12|1962.92|1969.12|1962.92|1968.27|1962.07|34
1653396200000|2022-05-24 12:43:20|1969.11|1962.91|1968.89|1962.69|1969.11|1962.91|1968.67|1962.47|30
1653396210000|2022-05-24 12:43:30|1968.9|1962.7|1968.49|1962.29|1968.9|1962.7|1968.44|1962.24|36
1653396220000|2022-05-24 12:43:40|1968.5|1962.3|1968.35|1962.15|1968.79|1962.59|1968.33|1962.13|26
1653396230000|2022-05-24 12:43:50|1968.47|1962.27|1968.65|1962.45|1968.8|1962.6|1968.46|1962.26|33
1653396240000|2022-05-24 12:44:00|1968.61|1962.41|1968.22|1962.02|1968.7|1962.5|1968.01|1961.81|32
1653396250000|2022-05-24 12:44:10|1968.21|1962.01|1968.31|1962.11|1968.39|1962.19|1968|1961.8|32
1653396260000|2022-05-24 12:44:20|1968.24|1962.04|1967.63|1961.43|1968.37|1962.17|1967.62|1961.42|26
1653396270000|2022-05-24 12:44:30|1967.97|1961.77|1967.84|1961.64|1968.04|1961.84|1967.59|1961.39|26
1653396280000|2022-05-24 12:44:40|1967.83|1961.63|1968.08|1961.88|1968.08|1961.88|1967.53|1961.33|26
1653396290000|2022-05-24 12:44:50|1967.97|1961.77|1967.31|1961.11|1968.1|1961.9|1967.26|1961.06|31
1653396300000|2022-05-24 12:45:00|1967.16|1960.96|1967.93|1961.73|1967.93|1961.73|1966.96|1960.76|31
1653396310000|2022-05-24 12:45:10|1967.91|1961.71|1968.47|1962.27|1968.62|1962.42|1967.91|1961.71|35
1653396320000|2022-05-24 12:45:20|1968.63|1962.43|1968.52|1962.32|1968.71|1962.51|1968.41|1962.21|32
1653396330000|2022-05-24 12:45:30|1968.49|1962.29|1968.57|1962.37|1968.65|1962.45|1968.37|1962.17|22
1653396340000|2022-05-24 12:45:40|1968.58|1962.38|1968.19|1961.99|1968.67|1962.47|1968.19|1961.99|34
1653396350000|2022-05-24 12:45:50|1968.2|1962|1968.55|1962.35|1968.55|1962.35|1968.2|1962|23
1653396360000|2022-05-24 12:46:00|1968.33|1962.13|1968.51|1962.31|1968.58|1962.38|1968.33|1962.13|26
1653396370000|2022-05-24 12:46:10|1968.54|1962.34|1966.99|1960.79|1968.55|1962.35|1966.82|1960.62|33
1653396380000|2022-05-24 12:46:20|1966.86|1960.66|1966.81|1960.61|1967.05|1960.85|1966.76|1960.56|34
1653396390000|2022-05-24 12:46:30|1966.71|1960.51|1966.87|1960.67|1966.93|1960.73|1966.56|1960.36|32
1653396400000|2022-05-24 12:46:40|1966.88|1960.68|1966.68|1960.48|1967.09|1960.89|1966.64|1960.44|35
1653396410000|2022-05-24 12:46:50|1966.63|1960.43|1966.75|1960.55|1967.01|1960.81|1966.63|1960.43|26
1653396420000|2022-05-24 12:47:00|1966.79|1960.59|1967.07|1960.87|1967.24|1961.04|1966.68|1960.48|32
1653396430000|2022-05-24 12:47:10|1967.05|1960.85|1967|1960.8|1967.09|1960.89|1966.84|1960.64|28
1653396440000|2022-05-24 12:47:20|1966.9|1960.7|1967.05|1960.85|1967.18|1960.98|1966.58|1960.38|30
1653396450000|2022-05-24 12:47:30|1967.06|1960.86|1967.04|1960.84|1967.13|1960.93|1966.97|1960.77|31
1653396460000|2022-05-24 12:47:40|1967|1960.8|1967.02|1960.82|1967.13|1960.93|1966.84|1960.64|26
1653396470000|2022-05-24 12:47:50|1966.97|1960.77|1966.89|1960.69|1967.02|1960.82|1966.67|1960.47|22
1653396480000|2022-05-24 12:48:00|1966.82|1960.62|1966.54|1960.34|1967|1960.8|1966.52|1960.32|31
1653396490000|2022-05-24 12:48:10|1966.58|1960.38|1966.53|1960.33|1966.75|1960.55|1966.51|1960.31|34
1653396500000|2022-05-24 12:48:20|1966.56|1960.36|1966.57|1960.37|1966.74|1960.54|1966.53|1960.33|24
1653396510000|2022-05-24 12:48:30|1966.56|1960.36|1966.92|1960.72|1967.07|1960.87|1966.51|1960.31|29
1653396520000|2022-05-24 12:48:40|1966.87|1960.67|1966.59|1960.39|1966.87|1960.67|1966.49|1960.29|34
1653396530000|2022-05-24 12:48:50|1966.57|1960.37|1966.62|1960.42|1966.67|1960.47|1966.44|1960.24|27
1653396540000|2022-05-24 12:49:00|1966.63|1960.43|1966.83|1960.63|1967.12|1960.92|1966.56|1960.36|31
1653396550000|2022-05-24 12:49:10|1966.72|1960.52|1966.64|1960.44|1966.83|1960.63|1966.16|1959.96|34
1653396560000|2022-05-24 12:49:20|1966.63|1960.43|1966.32|1960.12|1966.68|1960.48|1966.32|1960.12|25
1653396570000|2022-05-24 12:49:30|1966.17|1959.97|1966.84|1960.64|1966.93|1960.73|1965.79|1959.59|27
1653396580000|2022-05-24 12:49:40|1966.82|1960.62|1966.9|1960.7|1966.91|1960.71|1966.62|1960.42|27
1653396590000|2022-05-24 12:49:50|1966.87|1960.67|1966.91|1960.71|1966.97|1960.77|1966.57|1960.37|28
1653396600000|2022-05-24 12:50:00|1966.84|1960.64|1968.16|1961.96|1968.21|1962.01|1966.76|1960.56|39
1653396610000|2022-05-24 12:50:10|1968.01|1961.81|1968.02|1961.82|1968.15|1961.95|1967.88|1961.68|39
1653396620000|2022-05-24 12:50:20|1967.99|1961.79|1967.83|1961.63|1968.07|1961.87|1967.74|1961.54|34
1653396630000|2022-05-24 12:50:30|1967.89|1961.69|1967.59|1961.39|1967.89|1961.69|1967.59|1961.39|33
1653396640000|2022-05-24 12:50:40|1967.7|1961.5|1968.56|1962.36|1968.56|1962.36|1967.7|1961.5|35
1653396650000|2022-05-24 12:50:50|1969.01|1962.81|1969.19|1962.99|1969.23|1963.03|1968.94|1962.74|30
1653396660000|2022-05-24 12:51:00|1969.18|1962.98|1969.14|1962.94|1969.23|1963.03|1969.05|1962.85|33
1653396670000|2022-05-24 12:51:10|1969.08|1962.88|1969.56|1963.36|1969.56|1963.36|1969.01|1962.81|35
1653396680000|2022-05-24 12:51:20|1969.53|1963.33|1968.79|1962.59|1969.57|1963.37|1968.78|1962.58|33
1653396690000|2022-05-24 12:51:30|1968.87|1962.67|1968.52|1962.32|1968.92|1962.72|1968.43|1962.23|29
1653396700000|2022-05-24 12:51:40|1968.64|1962.44|1967.76|1961.56|1968.64|1962.44|1967.52|1961.32|31
1653396710000|2022-05-24 12:51:50|1967.77|1961.57|1967.95|1961.75|1968.07|1961.87|1967.46|1961.26|35
1653396720000|2022-05-24 12:52:00|1967.94|1961.74|1967.94|1961.74|1968.14|1961.94|1967.84|1961.64|27
1653396730000|2022-05-24 12:52:10|1967.95|1961.75|1967.9|1961.7|1968.01|1961.81|1967.54|1961.34|36
1653396740000|2022-05-24 12:52:20|1968.02|1961.82|1967.96|1961.76|1968.04|1961.84|1967.76|1961.56|34
1653396750000|2022-05-24 12:52:30|1967.77|1961.57|1967.8|1961.6|1968.39|1962.19|1967.7|1961.5|36
1653396760000|2022-05-24 12:52:40|1968.07|1961.87|1967.9|1961.7|1968.39|1962.19|1967.71|1961.51|33
1653396770000|2022-05-24 12:52:50|1967.95|1961.75|1967.48|1961.28|1967.98|1961.78|1967.42|1961.22|29
1653396780000|2022-05-24 12:53:00|1967.56|1961.36|1967.97|1961.77|1968.04|1961.84|1967.43|1961.23|22
1653396790000|2022-05-24 12:53:10|1967.93|1961.73|1968.05|1961.85|1968.09|1961.89|1967.88|1961.68|32
1653396800000|2022-05-24 12:53:20|1967.96|1961.76|1967.42|1961.22|1968.27|1962.07|1967.42|1961.22|25
1653396810000|2022-05-24 12:53:30|1967.98|1961.78|1967.48|1961.28|1967.98|1961.78|1967.46|1961.26|25
1653396820000|2022-05-24 12:53:40|1967.8|1961.6|1967.78|1961.58|1967.88|1961.68|1967.39|1961.19|25
1653396830000|2022-05-24 12:53:50|1967.8|1961.6|1968.23|1962.03|1968.3|1962.1|1967.8|1961.6|29
1653396840000|2022-05-24 12:54:00|1968.21|1962.01|1968.49|1962.29|1968.54|1962.34|1968.15|1961.95|30
1653396850000|2022-05-24 12:54:10|1968.46|1962.26|1968.65|1962.45|1968.7|1962.5|1968.45|1962.25|28
1653396860000|2022-05-24 12:54:20|1968.69|1962.49|1968.52|1962.32|1968.69|1962.49|1968.49|1962.29|17
1653396870000|2022-05-24 12:54:30|1968.5|1962.3|1968.63|1962.43|1968.63|1962.43|1968.5|1962.3|15
1653396880000|2022-05-24 12:54:40|1968.64|1962.44|1968.95|1962.75|1969|1962.8|1968.61|1962.41|20
1653396890000|2022-05-24 12:54:50|1968.97|1962.77|1968.52|1962.32|1968.97|1962.77|1968.4|1962.2|33
1653396900000|2022-05-24 12:55:00|1968.46|1962.26|1967.6|1961.4|1968.58|1962.38|1967.59|1961.39|28
1653396910000|2022-05-24 12:55:10|1967.56|1961.36|1967.49|1961.29|1967.61|1961.41|1967.49|1961.29|19
1653396920000|2022-05-24 12:55:20|1967.48|1961.28|1967.87|1961.67|1967.96|1961.76|1967.48|1961.28|24
1653396930000|2022-05-24 12:55:30|1967.79|1961.59|1967.62|1961.42|1967.79|1961.59|1967.32|1961.12|20
1653396940000|2022-05-24 12:55:40|1967.57|1961.37|1968.11|1961.91|1968.3|1962.1|1967.56|1961.36|34
1653396950000|2022-05-24 12:55:50|1968.2|1962|1968.99|1962.79|1969.14|1962.94|1968.19|1961.99|36
1653396960000|2022-05-24 12:56:00|1969|1962.8|1969.03|1962.83|1969.09|1962.89|1968.86|1962.66|32
1653396970000|2022-05-24 12:56:10|1969.01|1962.81|1968.94|1962.74|1969.06|1962.86|1968.91|1962.71|30
1653396980000|2022-05-24 12:56:20|1968.93|1962.73|1967.67|1961.47|1968.93|1962.73|1967.55|1961.35|35
1653396990000|2022-05-24 12:56:30|1967.66|1961.46|1968.08|1961.88|1968.12|1961.92|1967.63|1961.43|29
1653397000000|2022-05-24 12:56:40|1968.04|1961.84|1967.82|1961.62|1968.04|1961.84|1967.8|1961.6|24
1653397010000|2022-05-24 12:56:50|1967.8|1961.6|1967.81|1961.61|1967.94|1961.74|1967.69|1961.49|28
1653397020000|2022-05-24 12:57:00|1967.68|1961.48|1967.52|1961.32|1967.91|1961.71|1967.52|1961.32|18
1653397030000|2022-05-24 12:57:10|1967.43|1961.23|1967.43|1961.23|1967.57|1961.37|1967.39|1961.19|9
1653397040000|2022-05-24 12:57:20|1967.51|1961.31|1967.94|1961.74|1968.14|1961.94|1967.33|1961.13|32
1653397050000|2022-05-24 12:57:30|1967.96|1961.76|1967.77|1961.57|1967.96|1961.76|1967.62|1961.42|25
1653397060000|2022-05-24 12:57:40|1967.85|1961.65|1967.69|1961.49|1967.85|1961.65|1967.49|1961.29|29
1653397070000|2022-05-24 12:57:50|1967.7|1961.5|1968.1|1961.9|1968.1|1961.9|1967.67|1961.47|29
1653397080000|2022-05-24 12:58:00|1968.05|1961.85|1968.12|1961.92|1968.15|1961.95|1967.96|1961.76|27
1653397090000|2022-05-24 12:58:10|1968.11|1961.91|1967.61|1961.41|1968.18|1961.98|1967.56|1961.36|28
1653397100000|2022-05-24 12:58:20|1967.62|1961.42|1967.56|1961.36|1967.73|1961.53|1967.54|1961.34|31
1653397110000|2022-05-24 12:58:30|1967.55|1961.35|1966.27|1960.07|1967.55|1961.35|1966.27|1960.07|30
1653397120000|2022-05-24 12:58:40|1966.3|1960.1|1965.89|1959.69|1966.88|1960.68|1965.49|1959.29|37
1653397130000|2022-05-24 12:58:50|1965.79|1959.59|1965.92|1959.72|1966.07|1959.87|1965.76|1959.56|30
1653397140000|2022-05-24 12:59:00|1965.91|1959.71|1966.14|1959.94|1966.4|1960.2|1965.82|1959.62|35
1653397150000|2022-05-24 12:59:10|1966.18|1959.98|1966.21|1960.01|1966.28|1960.08|1965.97|1959.77|31
1653397160000|2022-05-24 12:59:20|1966.2|1960|1966.09|1959.89|1966.25|1960.05|1965.98|1959.78|36
1653397170000|2022-05-24 12:59:30|1966.14|1959.94|1966.53|1960.33|1966.6|1960.4|1965.86|1959.66|31
1653397180000|2022-05-24 12:59:40|1966.54|1960.34|1966.93|1960.73|1967.07|1960.87|1966.53|1960.33|35
1653397190000|2022-05-24 12:59:50|1966.95|1960.75|1966.91|1960.71|1966.97|1960.77|1966.8|1960.6|25
1653397200000|2022-05-24 13:00:00|1966.92|1960.72|1967.16|1960.96|1967.22|1961.02|1966.88|1960.68|33
1653397210000|2022-05-24 13:00:10|1967.15|1960.95|1967.67|1961.47|1967.89|1961.69|1967.15|1960.95|35
1653397220000|2022-05-24 13:00:20|1967.72|1961.52|1967.31|1961.11|1967.88|1961.68|1967.29|1961.09|27
1653397230000|2022-05-24 13:00:30|1966.96|1960.76|1966.86|1960.66|1967.31|1961.11|1966.73|1960.53|20
1653397240000|2022-05-24 13:00:40|1966.82|1960.62|1966.23|1960.03|1966.85|1960.65|1966.16|1959.96|31
1653397250000|2022-05-24 13:00:50|1966.25|1960.05|1965.9|1959.7|1966.43|1960.23|1965.76|1959.56|32
1653397260000|2022-05-24 13:01:00|1965.98|1959.78|1966.01|1959.81|1966.32|1960.12|1965.84|1959.64|35
1653397270000|2022-05-24 13:01:10|1966|1959.8|1965.97|1959.77|1966.01|1959.81|1965.79|1959.59|28
1653397280000|2022-05-24 13:01:20|1965.96|1959.76|1965.34|1959.14|1965.98|1959.78|1965.34|1959.14|33
1653397290000|2022-05-24 13:01:30|1965.32|1959.12|1965.72|1959.52|1965.81|1959.61|1965.27|1959.07|28
1653397300000|2022-05-24 13:01:40|1965.62|1959.42|1965.59|1959.39|1965.92|1959.72|1965.06|1958.86|32
1653397310000|2022-05-24 13:01:50|1965.48|1959.28|1964.49|1958.29|1965.48|1959.28|1964.49|1958.29|31
1653397320000|2022-05-24 13:02:00|1965.08|1958.88|1964.93|1958.73|1965.08|1958.88|1964.56|1958.36|30
1653397330000|2022-05-24 13:02:10|1964.77|1958.57|1964.67|1958.47|1965.05|1958.85|1964.44|1958.24|30
1653397340000|2022-05-24 13:02:20|1964.61|1958.41|1964.82|1958.62|1964.93|1958.73|1964.47|1958.27|30
1653397350000|2022-05-24 13:02:30|1964.84|1958.64|1964.7|1958.5|1964.95|1958.75|1964.63|1958.43|33
1653397360000|2022-05-24 13:02:40|1964.5|1958.3|1963.92|1957.72|1964.5|1958.3|1963.84|1957.64|21
1653397370000|2022-05-24 13:02:50|1964|1957.8|1963.5|1957.3|1964|1957.8|1963.34|1957.14|33
1653397380000|2022-05-24 13:03:00|1963.49|1957.29|1963.58|1957.38|1963.58|1957.38|1962.58|1956.38|37
1653397390000|2022-05-24 13:03:10|1963.41|1957.21|1963.84|1957.64|1964.01|1957.81|1963.41|1957.21|34
1653397400000|2022-05-24 13:03:20|1963.85|1957.65|1963.72|1957.52|1964.06|1957.86|1963.53|1957.33|33
1653397410000|2022-05-24 13:03:30|1964.15|1957.95|1963.98|1957.78|1964.23|1958.03|1963.91|1957.71|35
1653397420000|2022-05-24 13:03:40|1963.99|1957.79|1964|1957.8|1964.12|1957.92|1963.9|1957.7|35
1653397430000|2022-05-24 13:03:50|1964.07|1957.87|1964.32|1958.12|1964.39|1958.19|1963.95|1957.75|32
1653397440000|2022-05-24 13:04:00|1964.18|1957.98|1964.45|1958.25|1964.84|1958.64|1964.18|1957.98|37
1653397450000|2022-05-24 13:04:10|1964.5|1958.3|1964.54|1958.34|1964.54|1958.34|1964.25|1958.05|33
1653397460000|2022-05-24 13:04:20|1964.45|1958.25|1964.43|1958.23|1965.03|1958.83|1964.38|1958.18|30
1653397470000|2022-05-24 13:04:30|1964.53|1958.33|1964.53|1958.33|1964.6|1958.4|1964.39|1958.19|20
1653397480000|2022-05-24 13:04:40|1964.54|1958.34|1964.6|1958.4|1964.85|1958.65|1964.43|1958.23|25
1653397490000|2022-05-24 13:04:50|1964.61|1958.41|1964.43|1958.23|1964.65|1958.45|1964.43|1958.23|17
1653397500000|2022-05-24 13:05:00|1964.51|1958.31|1964.78|1958.58|1964.82|1958.62|1964.4|1958.2|30
1653397510000|2022-05-24 13:05:10|1964.81|1958.61|1964.62|1958.42|1965.02|1958.82|1964.57|1958.37|34
1653397520000|2022-05-24 13:05:20|1964.68|1958.48|1964.89|1958.69|1964.92|1958.72|1964.55|1958.35|16
1653397530000|2022-05-24 13:05:30|1964.86|1958.66|1965.21|1959.01|1965.23|1959.03|1964.83|1958.63|34
1653397540000|2022-05-24 13:05:40|1965.19|1958.99|1964.78|1958.58|1965.21|1959.01|1964.62|1958.42|32
1653397550000|2022-05-24 13:05:50|1964.8|1958.6|1965.35|1959.15|1965.35|1959.15|1964.77|1958.57|24
1653397560000|2022-05-24 13:06:00|1965.36|1959.16|1965.83|1959.63|1965.89|1959.69|1965.36|1959.16|35
1653397570000|2022-05-24 13:06:10|1965.68|1959.48|1965.97|1959.77|1966.11|1959.91|1965.66|1959.46|35
1653397580000|2022-05-24 13:06:20|1965.9|1959.7|1965.85|1959.65|1966.1|1959.9|1965.82|1959.62|27
1653397590000|2022-05-24 13:06:30|1965.61|1959.41|1965.27|1959.07|1965.72|1959.52|1965.16|1958.96|33
1653397600000|2022-05-24 13:06:40|1965.37|1959.17|1965.26|1959.06|1965.37|1959.17|1965.14|1958.94|28
1653397610000|2022-05-24 13:06:50|1965.23|1959.03|1965.26|1959.06|1965.48|1959.28|1965.09|1958.89|28
1653397620000|2022-05-24 13:07:00|1965.28|1959.08|1965.25|1959.05|1965.41|1959.21|1965.09|1958.89|26
1653397630000|2022-05-24 13:07:10|1965.14|1958.94|1964.09|1957.89|1965.31|1959.11|1964.09|1957.89|30
1653397640000|2022-05-24 13:07:20|1964.05|1957.85|1964.34|1958.14|1964.39|1958.19|1963.9|1957.7|30
1653397650000|2022-05-24 13:07:30|1964.28|1958.08|1964.81|1958.61|1964.81|1958.61|1963.91|1957.71|34
1653397660000|2022-05-24 13:07:40|1964.65|1958.45|1964.62|1958.42|1964.69|1958.49|1964.55|1958.35|26
1653397670000|2022-05-24 13:07:50|1964.59|1958.39|1964.41|1958.21|1964.69|1958.49|1964.41|1958.21|29
1653397680000|2022-05-24 13:08:00|1964.4|1958.2|1964.76|1958.56|1965.19|1958.99|1964.4|1958.2|32
1653397690000|2022-05-24 13:08:10|1965.18|1958.98|1964.91|1958.71|1965.18|1958.98|1964.58|1958.38|35
1653397700000|2022-05-24 13:08:20|1964.89|1958.69|1965.46|1959.26|1965.46|1959.26|1964.76|1958.56|34
1653397710000|2022-05-24 13:08:30|1965.23|1959.03|1964.84|1958.64|1965.54|1959.34|1964.84|1958.64|30
1653397720000|2022-05-24 13:08:40|1964.83|1958.63|1964.71|1958.51|1964.97|1958.77|1964.69|1958.49|30
1653397730000|2022-05-24 13:08:50|1964.9|1958.7|1964.91|1958.71|1964.95|1958.75|1964.77|1958.57|24
1653397740000|2022-05-24 13:09:00|1964.9|1958.7|1964.95|1958.75|1965.01|1958.81|1964.13|1957.93|36
1653397750000|2022-05-24 13:09:10|1964.97|1958.77|1965.03|1958.83|1965.13|1958.93|1964.83|1958.63|33
1653397760000|2022-05-24 13:09:20|1965.11|1958.91|1965.91|1959.71|1966.08|1959.88|1965.05|1958.85|35
1653397770000|2022-05-24 13:09:30|1965.92|1959.72|1965.95|1959.75|1966.12|1959.92|1965.79|1959.59|39
1653397780000|2022-05-24 13:09:40|1965.89|1959.69|1965.6|1959.4|1966.12|1959.92|1965.54|1959.34|33
1653397790000|2022-05-24 13:09:50|1965.58|1959.38|1966.44|1960.24|1966.44|1960.24|1965.55|1959.35|33
1653397800000|2022-05-24 13:10:00|1966.43|1960.23|1965.66|1959.46|1966.43|1960.23|1965.58|1959.38|31
1653397810000|2022-05-24 13:10:10|1965.76|1959.56|1965.76|1959.56|1965.76|1959.56|1965.65|1959.45|22
1653397820000|2022-05-24 13:10:20|1965.74|1959.54|1965.76|1959.56|1965.76|1959.56|1965.63|1959.43|28
1653397830000|2022-05-24 13:10:30|1965.73|1959.53|1965.4|1959.2|1965.76|1959.56|1965.26|1959.06|27
1653397840000|2022-05-24 13:10:40|1965.36|1959.16|1965.32|1959.12|1965.43|1959.23|1965.23|1959.03|28
1653397850000|2022-05-24 13:10:50|1965.36|1959.16|1965.78|1959.58|1965.78|1959.58|1965.13|1958.93|36
1653397860000|2022-05-24 13:11:00|1965.73|1959.53|1965.92|1959.72|1965.92|1959.72|1965.7|1959.5|33
1653397870000|2022-05-24 13:11:10|1965.83|1959.63|1965.55|1959.35|1965.89|1959.69|1965.55|1959.35|30
1653397880000|2022-05-24 13:11:20|1965.54|1959.34|1965.61|1959.41|1965.75|1959.55|1965.49|1959.29|34
1653397890000|2022-05-24 13:11:30|1965.59|1959.39|1965.6|1959.4|1965.79|1959.59|1965.59|1959.39|31
1653397900000|2022-05-24 13:11:40|1965.56|1959.36|1964.83|1958.63|1965.88|1959.68|1964.63|1958.43|29
1653397910000|2022-05-24 13:11:50|1964.77|1958.57|1964.84|1958.64|1965.34|1959.14|1964.74|1958.54|27
1653397920000|2022-05-24 13:12:00|1964.83|1958.63|1963.49|1957.29|1964.83|1958.63|1963.17|1956.97|39
1653397930000|2022-05-24 13:12:10|1963.43|1957.23|1963.01|1956.81|1963.43|1957.23|1962.84|1956.64|31
1653397940000|2022-05-24 13:12:20|1962.82|1956.62|1963.4|1957.2|1963.43|1957.23|1962.82|1956.62|34
1653397950000|2022-05-24 13:12:30|1963.37|1957.17|1963.19|1956.99|1963.4|1957.2|1963.16|1956.96|35
1653397960000|2022-05-24 13:12:40|1963.25|1957.05|1963.3|1957.1|1963.38|1957.18|1963.2|1957|33
1653397970000|2022-05-24 13:12:50|1963.31|1957.11|1963.43|1957.23|1963.6|1957.4|1963.31|1957.11|29
1653397980000|2022-05-24 13:13:00|1963.48|1957.28|1963.2|1957|1963.58|1957.38|1963.08|1956.88|31
1653397990000|2022-05-24 13:13:10|1963.36|1957.16|1963.39|1957.19|1963.45|1957.25|1963.28|1957.08|32
1653398000000|2022-05-24 13:13:20|1963.4|1957.2|1963.18|1956.98|1963.4|1957.2|1962.97|1956.77|32
1653398010000|2022-05-24 13:13:30|1963.16|1956.96|1963.33|1957.13|1963.37|1957.17|1963.07|1956.87|30
1653398020000|2022-05-24 13:13:40|1963.32|1957.12|1962.45|1956.25|1963.32|1957.12|1962.45|1956.25|24
1653398030000|2022-05-24 13:13:50|1962.46|1956.26|1961.9|1955.7|1962.85|1956.65|1961.59|1955.39|29
1653398040000|2022-05-24 13:14:00|1961.91|1955.71|1963.29|1957.09|1963.42|1957.22|1961.67|1955.47|34
1653398050000|2022-05-24 13:14:10|1963.3|1957.1|1963.3|1957.1|1963.45|1957.25|1963.24|1957.04|31
1653398060000|2022-05-24 13:14:20|1963.38|1957.18|1963.44|1957.24|1964.12|1957.92|1963.38|1957.18|33
1653398070000|2022-05-24 13:14:30|1963.47|1957.27|1966.17|1959.97|1966.17|1959.97|1963.46|1957.26|39
1653398080000|2022-05-24 13:14:40|1965.91|1959.71|1965.78|1959.58|1965.95|1959.75|1965.41|1959.21|33
1653398090000|2022-05-24 13:14:50|1965.63|1959.43|1965.9|1959.7|1965.9|1959.7|1965.58|1959.38|30
1653398100000|2022-05-24 13:15:00|1965.83|1959.63|1966.5|1960.3|1966.74|1960.54|1965.61|1959.41|32
1653398110000|2022-05-24 13:15:10|1966.49|1960.29|1966.98|1960.78|1966.99|1960.79|1966.46|1960.26|28
1653398120000|2022-05-24 13:15:20|1966.99|1960.79|1968.12|1961.92|1968.68|1962.48|1966.97|1960.77|33
1653398130000|2022-05-24 13:15:30|1967.99|1961.79|1968.32|1962.12|1968.51|1962.31|1967.99|1961.79|35
1653398140000|2022-05-24 13:15:40|1968.44|1962.24|1968.39|1962.19|1968.44|1962.24|1968.14|1961.94|30
1653398150000|2022-05-24 13:15:50|1968.41|1962.21|1969.01|1962.81|1969.25|1963.05|1968.39|1962.19|32
1653398160000|2022-05-24 13:16:00|1968.99|1962.79|1969.2|1963|1969.2|1963|1968.98|1962.78|31
1653398170000|2022-05-24 13:16:10|1969.02|1962.82|1968.06|1961.86|1969.02|1962.82|1967.92|1961.72|33
1653398180000|2022-05-24 13:16:20|1968.07|1961.87|1967.76|1961.56|1968.14|1961.94|1967.49|1961.29|32
1653398190000|2022-05-24 13:16:30|1967.73|1961.53|1968.27|1962.07|1968.32|1962.12|1967.66|1961.46|28
1653398200000|2022-05-24 13:16:40|1968.25|1962.05|1968.24|1962.04|1968.3|1962.1|1968.21|1962.01|23
1653398210000|2022-05-24 13:16:50|1968.27|1962.07|1968.25|1962.05|1968.31|1962.11|1968.11|1961.91|31
1653398220000|2022-05-24 13:17:00|1968.22|1962.02|1968.31|1962.11|1968.33|1962.13|1968.15|1961.95|30
1653398230000|2022-05-24 13:17:10|1968.28|1962.08|1968.06|1961.86|1968.32|1962.12|1968.06|1961.86|26
1653398240000|2022-05-24 13:17:20|1967.94|1961.74|1967.23|1961.03|1967.94|1961.74|1967.23|1961.03|34
1653398250000|2022-05-24 13:17:30|1967.19|1960.99|1966.96|1960.76|1967.43|1961.23|1966.62|1960.42|27
1653398260000|2022-05-24 13:17:40|1966.87|1960.67|1966.77|1960.57|1967.41|1961.21|1966.7|1960.5|28
1653398270000|2022-05-24 13:17:50|1966.76|1960.56|1967.52|1961.32|1967.58|1961.38|1966.68|1960.48|31
1653398280000|2022-05-24 13:18:00|1967.32|1961.12|1967.41|1961.21|1967.6|1961.4|1966.94|1960.74|31
1653398290000|2022-05-24 13:18:10|1966.93|1960.73|1967.4|1961.2|1967.57|1961.37|1966.79|1960.59|26
1653398300000|2022-05-24 13:18:20|1967.22|1961.02|1967.41|1961.21|1967.49|1961.29|1966.94|1960.74|26
1653398310000|2022-05-24 13:18:30|1967.39|1961.19|1966.61|1960.41|1967.63|1961.43|1966.2|1960|34
1653398320000|2022-05-24 13:18:40|1966.59|1960.39|1966.48|1960.28|1966.7|1960.5|1966.36|1960.16|37
1653398330000|2022-05-24 13:18:50|1966.51|1960.31|1966.13|1959.93|1966.55|1960.35|1966.05|1959.85|33
1653398340000|2022-05-24 13:19:00|1966.18|1959.98|1966.06|1959.86|1966.18|1959.98|1965.86|1959.66|31
1653398350000|2022-05-24 13:19:10|1966.05|1959.85|1964.86|1958.66|1966.08|1959.88|1964.5|1958.3|36
1653398360000|2022-05-24 13:19:20|1964.83|1958.63|1964.55|1958.35|1964.91|1958.71|1964.42|1958.22|35
1653398370000|2022-05-24 13:19:30|1964.52|1958.32|1963.78|1957.58|1964.59|1958.39|1963.68|1957.48|39
1653398380000|2022-05-24 13:19:40|1963.71|1957.51|1963.5|1957.3|1963.73|1957.53|1963.45|1957.25|30
1653398390000|2022-05-24 13:19:50|1963.54|1957.34|1963.77|1957.57|1963.77|1957.57|1963.39|1957.19|30
1653398400000|2022-05-24 13:20:00|1963.8|1957.6|1963.59|1957.39|1963.8|1957.6|1963.35|1957.15|35
1653398410000|2022-05-24 13:20:10|1963.55|1957.35|1963.39|1957.19|1963.6|1957.4|1963.26|1957.06|30
1653398420000|2022-05-24 13:20:20|1963.4|1957.2|1965.08|1958.88|1965.08|1958.88|1963.37|1957.17|29
1653398430000|2022-05-24 13:20:30|1964.36|1958.16|1965.71|1959.51|1965.71|1959.51|1964.36|1958.16|27
1653398440000|2022-05-24 13:20:40|1965.86|1959.66|1966.68|1960.48|1966.75|1960.55|1965.74|1959.54|19
1653398450000|2022-05-24 13:20:50|1966.69|1960.49|1967.15|1960.95|1967.15|1960.95|1966.69|1960.49|24
1653398460000|2022-05-24 13:21:00|1967.18|1960.98|1967.84|1961.64|1967.9|1961.7|1966.64|1960.44|26
1653398470000|2022-05-24 13:21:10|1967.79|1961.59|1967.72|1961.52|1967.79|1961.59|1967.28|1961.08|20
1653398480000|2022-05-24 13:21:20|1967.7|1961.5|1968.12|1961.92|1968.12|1961.92|1967.59|1961.39|20
1653398490000|2022-05-24 13:21:30|1968.11|1961.91|1967.61|1961.41|1968.4|1962.2|1967.61|1961.41|23
1653398500000|2022-05-24 13:21:40|1967.43|1961.23|1967.54|1961.34|1967.72|1961.52|1967.26|1961.06|32
1653398510000|2022-05-24 13:21:50|1967.56|1961.36|1967.38|1961.18|1967.65|1961.45|1967.3|1961.1|27
1653398520000|2022-05-24 13:22:00|1967.4|1961.2|1967.61|1961.41|1967.62|1961.42|1967.37|1961.17|32
1653398530000|2022-05-24 13:22:10|1967.46|1961.26|1967.61|1961.41|1968.21|1962.01|1967.44|1961.24|33
1653398540000|2022-05-24 13:22:20|1967.62|1961.42|1967.82|1961.62|1968.08|1961.88|1967.55|1961.35|29
1653398550000|2022-05-24 13:22:30|1967.81|1961.61|1968.08|1961.88|1968.1|1961.9|1967.66|1961.46|31
1653398560000|2022-05-24 13:22:40|1968.09|1961.89|1967.87|1961.67|1968.36|1962.16|1967.51|1961.31|23
1653398570000|2022-05-24 13:22:50|1967.85|1961.65|1967.83|1961.63|1968.1|1961.9|1967.51|1961.31|25
1653398580000|2022-05-24 13:23:00|1967.62|1961.42|1967.55|1961.35|1967.62|1961.42|1967.36|1961.16|28
1653398590000|2022-05-24 13:23:10|1967.56|1961.36|1967.46|1961.26|1967.56|1961.36|1967.4|1961.2|19
1653398600000|2022-05-24 13:23:20|1967.48|1961.28|1967.36|1961.16|1967.48|1961.28|1967.26|1961.06|26
1653398610000|2022-05-24 13:23:30|1967.31|1961.11|1966.4|1960.2|1967.32|1961.12|1966.4|1960.2|31
1653398620000|2022-05-24 13:23:40|1966.37|1960.17|1965.9|1959.7|1966.37|1960.17|1965.73|1959.53|23
1653398630000|2022-05-24 13:23:50|1965.94|1959.74|1965.86|1959.66|1966.04|1959.84|1965.66|1959.46|30
1653398640000|2022-05-24 13:24:00|1965.95|1959.75|1965.97|1959.77|1966.11|1959.91|1965.7|1959.5|32
1653398650000|2022-05-24 13:24:10|1965.98|1959.78|1965.87|1959.67|1966.28|1960.08|1965.72|1959.52|35
1653398660000|2022-05-24 13:24:20|1965.78|1959.58|1966.07|1959.87|1966.09|1959.89|1965.75|1959.55|21
1653398670000|2022-05-24 13:24:30|1966|1959.8|1965.98|1959.78|1966.07|1959.87|1965.93|1959.73|16
1653398680000|2022-05-24 13:24:40|1965.97|1959.77|1965.91|1959.71|1965.98|1959.78|1965.74|1959.54|20
1653398690000|2022-05-24 13:24:50|1965.98|1959.78|1965.92|1959.72|1965.98|1959.78|1965.62|1959.42|21
1653398700000|2022-05-24 13:25:00|1965.57|1959.37|1964.04|1957.84|1965.57|1959.37|1964.02|1957.82|29
1653398710000|2022-05-24 13:25:10|1963.84|1957.64|1963.5|1957.3|1964.2|1958|1963.5|1957.3|31
1653398720000|2022-05-24 13:25:20|1963.41|1957.21|1963.17|1956.97|1963.43|1957.23|1962.21|1956.01|39
1653398730000|2022-05-24 13:25:30|1963.18|1956.98|1962.89|1956.69|1963.18|1956.98|1962.86|1956.66|31
1653398740000|2022-05-24 13:25:40|1962.92|1956.72|1962.92|1956.72|1963.01|1956.81|1962.83|1956.63|34
1653398750000|2022-05-24 13:25:50|1962.93|1956.73|1963.01|1956.81|1963.16|1956.96|1962.88|1956.68|33
1653398760000|2022-05-24 13:26:00|1963.15|1956.95|1962.88|1956.68|1963.15|1956.95|1962.58|1956.38|26
1653398770000|2022-05-24 13:26:10|1962.89|1956.69|1963.12|1956.92|1963.12|1956.92|1962.58|1956.38|13
1653398780000|2022-05-24 13:26:20|1962.63|1956.43|1962.84|1956.64|1963.07|1956.87|1962.58|1956.38|26
1653398790000|2022-05-24 13:26:30|1962.85|1956.65|1962.85|1956.65|1963.78|1957.58|1962.84|1956.64|32
1653398800000|2022-05-24 13:26:40|1962.89|1956.69|1962.37|1956.17|1962.95|1956.75|1962.37|1956.17|32
1653398810000|2022-05-24 13:26:50|1962.26|1956.06|1962.24|1956.04|1962.53|1956.33|1961.88|1955.68|33
1653398820000|2022-05-24 13:27:00|1962.23|1956.03|1960.09|1953.89|1962.32|1956.12|1960.09|1953.89|31
1653398830000|2022-05-24 13:27:10|1960.4|1954.2|1959.84|1953.64|1960.4|1954.2|1959.84|1953.64|35
1653398840000|2022-05-24 13:27:20|1960.1|1953.9|1959.46|1953.26|1960.25|1954.05|1959.46|1953.26|30
1653398850000|2022-05-24 13:27:30|1959.5|1953.3|1959.72|1953.52|1959.99|1953.79|1959.28|1953.08|36
1653398860000|2022-05-24 13:27:40|1959.66|1953.46|1960.12|1953.92|1960.29|1954.09|1959.41|1953.21|37
1653398870000|2022-05-24 13:27:50|1960.13|1953.93|1960.17|1953.97|1960.42|1954.22|1959.85|1953.65|37
1653398880000|2022-05-24 13:28:00|1959.87|1953.67|1959.52|1953.32|1960.15|1953.95|1958.93|1952.73|38
1653398890000|2022-05-24 13:28:10|1959.53|1953.33|1958.73|1952.53|1959.57|1953.37|1958.72|1952.52|27
1653398900000|2022-05-24 13:28:20|1959.04|1952.84|1959.44|1953.24|1959.48|1953.28|1958.93|1952.73|36
1653398910000|2022-05-24 13:28:30|1959.56|1953.36|1960.25|1954.05|1960.25|1954.05|1959.56|1953.36|31
1653398920000|2022-05-24 13:28:40|1960.24|1954.04|1960.26|1954.06|1960.46|1954.26|1959.88|1953.68|28
1653398930000|2022-05-24 13:28:50|1960.27|1954.07|1961.24|1955.04|1961.38|1955.18|1960.27|1954.07|32
1653398940000|2022-05-24 13:29:00|1961.17|1954.97|1960.94|1954.74|1961.35|1955.15|1960.82|1954.62|35
1653398950000|2022-05-24 13:29:10|1960.86|1954.66|1960.98|1954.78|1961.08|1954.88|1960.8|1954.6|36
1653398960000|2022-05-24 13:29:20|1960.96|1954.76|1959.06|1952.86|1960.99|1954.79|1958.98|1952.78|33
1653398970000|2022-05-24 13:29:30|1959.01|1952.81|1958.61|1952.41|1959.01|1952.81|1958.51|1952.31|34
1653398980000|2022-05-24 13:29:40|1958.62|1952.42|1958.56|1952.36|1958.89|1952.69|1958.55|1952.35|32
1653398990000|2022-05-24 13:29:50|1958.55|1952.35|1958.53|1952.33|1958.68|1952.48|1957.9|1951.7|35
1653399000000|2022-05-24 13:30:00|1957.98|1951.78|1960.03|1953.83|1960.03|1953.83|1957.78|1951.58|37
1653399010000|2022-05-24 13:30:10|1960.38|1954.18|1958.55|1952.35|1960.42|1954.22|1958.22|1952.02|39
1653399020000|2022-05-24 13:30:20|1958.96|1952.76|1961.13|1954.93|1961.86|1955.66|1958.96|1952.76|40
1653399030000|2022-05-24 13:30:30|1961.15|1954.95|1960.92|1954.72|1962.47|1956.27|1960.92|1954.72|38
1653399040000|2022-05-24 13:30:40|1960.98|1954.78|1963|1956.8|1963.13|1956.93|1960.95|1954.75|38
1653399050000|2022-05-24 13:30:50|1963.14|1956.94|1963.22|1957.02|1963.42|1957.22|1962.08|1955.88|36
1653399060000|2022-05-24 13:31:00|1962.97|1956.77|1962.98|1956.78|1963.28|1957.08|1962.54|1956.34|37
1653399070000|2022-05-24 13:31:10|1963.02|1956.82|1960.2|1954|1963.13|1956.93|1960.2|1954|37
1653399080000|2022-05-24 13:31:20|1960.05|1953.85|1958.32|1952.12|1960.05|1953.85|1958.32|1952.12|36
1653399090000|2022-05-24 13:31:30|1958.28|1952.08|1960.21|1954.01|1960.21|1954.01|1958.22|1952.02|38
1653399100000|2022-05-24 13:31:40|1960.33|1954.13|1958.35|1952.15|1960.48|1954.28|1957.83|1951.63|40
1653399110000|2022-05-24 13:31:50|1958.41|1952.21|1961.19|1954.99|1961.19|1954.99|1958.3|1952.1|34
1653399120000|2022-05-24 13:32:00|1961.21|1955.01|1962.69|1956.49|1962.69|1956.49|1961.19|1954.99|38
1653399130000|2022-05-24 13:32:10|1962.79|1956.59|1965.8|1959.6|1965.87|1959.67|1962.62|1956.42|37
1653399140000|2022-05-24 13:32:20|1965.88|1959.68|1966.45|1960.25|1967.34|1961.14|1964.99|1958.79|37
1653399150000|2022-05-24 13:32:30|1966.16|1959.96|1966.84|1960.64|1967.17|1960.97|1964.83|1958.63|40
1653399160000|2022-05-24 13:32:40|1966.68|1960.48|1967.05|1960.85|1967.05|1960.85|1965.84|1959.64|40
1653399170000|2022-05-24 13:32:50|1967.15|1960.95|1967.9|1961.7|1967.93|1961.73|1967.05|1960.85|37
1653399180000|2022-05-24 13:33:00|1967.52|1961.32|1965.99|1959.79|1967.61|1961.41|1965.85|1959.65|37
1653399190000|2022-05-24 13:33:10|1966.09|1959.89|1965.65|1959.45|1966.09|1959.89|1965.12|1958.92|39
1653399200000|2022-05-24 13:33:20|1965.62|1959.42|1964.82|1958.62|1965.82|1959.62|1964.31|1958.11|37
1653399210000|2022-05-24 13:33:30|1964.89|1958.69|1961.71|1955.51|1964.89|1958.69|1961.71|1955.51|36
1653399220000|2022-05-24 13:33:40|1961.7|1955.5|1961.98|1955.78|1962.04|1955.84|1961.39|1955.19|36
1653399230000|2022-05-24 13:33:50|1962.01|1955.81|1963.4|1957.2|1963.89|1957.69|1962.01|1955.81|37
1653399240000|2022-05-24 13:34:00|1963.37|1957.17|1965.83|1959.63|1966.16|1959.96|1962.05|1955.85|39
1653399250000|2022-05-24 13:34:10|1965.67|1959.47|1961.56|1955.36|1965.67|1959.47|1961.56|1955.36|36
1653399260000|2022-05-24 13:34:20|1961.33|1955.13|1960.62|1954.42|1961.54|1955.34|1960.62|1954.42|37
1653399270000|2022-05-24 13:34:30|1960.45|1954.25|1959.54|1953.34|1960.45|1954.25|1958.92|1952.72|38
1653399280000|2022-05-24 13:34:40|1959.55|1953.35|1961.07|1954.87|1961.34|1955.14|1959.55|1953.35|34
1653399290000|2022-05-24 13:34:50|1961.26|1955.06|1962.02|1955.82|1962.46|1956.26|1960.93|1954.73|39
1653399300000|2022-05-24 13:35:00|1961.93|1955.73|1959.65|1953.45|1961.93|1955.73|1959.64|1953.44|38
1653399310000|2022-05-24 13:35:10|1959.74|1953.54|1959.59|1953.39|1959.96|1953.76|1959.19|1952.99|36
1653399320000|2022-05-24 13:35:20|1959.58|1953.38|1962.15|1955.95|1962.26|1956.06|1959.58|1953.38|39
1653399330000|2022-05-24 13:35:30|1961.96|1955.76|1963.01|1956.81|1963.49|1957.29|1961.53|1955.33|38
1653399340000|2022-05-24 13:35:40|1963.1|1956.9|1962.77|1956.57|1964.23|1958.03|1962.72|1956.52|36
1653399350000|2022-05-24 13:35:50|1962.83|1956.63|1962.78|1956.58|1963.65|1957.45|1962.5|1956.3|38
1653399360000|2022-05-24 13:36:00|1962.76|1956.56|1961.84|1955.64|1962.92|1956.72|1961.55|1955.35|39
1653399370000|2022-05-24 13:36:10|1961.75|1955.55|1961.03|1954.83|1961.75|1955.55|1960.65|1954.45|38
1653399380000|2022-05-24 13:36:20|1961.26|1955.06|1962.71|1956.51|1963.23|1957.03|1961.11|1954.91|40
1653399390000|2022-05-24 13:36:30|1962.68|1956.48|1963.4|1957.2|1963.4|1957.2|1962.68|1956.48|35
1653399400000|2022-05-24 13:36:40|1963.24|1957.04|1961.43|1955.23|1963.24|1957.04|1961.05|1954.85|35
1653399410000|2022-05-24 13:36:50|1961.36|1955.16|1960.28|1954.08|1961.36|1955.16|1960.28|1954.08|38
1653399420000|2022-05-24 13:37:00|1960.42|1954.22|1960.18|1953.98|1960.42|1954.22|1958.61|1952.41|38
1653399430000|2022-05-24 13:37:10|1960.52|1954.32|1960.83|1954.63|1961.44|1955.24|1959.89|1953.69|37
1653399440000|2022-05-24 13:37:20|1960.89|1954.69|1959.61|1953.41|1960.89|1954.69|1959.61|1953.41|36
1653399450000|2022-05-24 13:37:30|1959.34|1953.14|1958.62|1952.42|1959.34|1953.14|1958.62|1952.42|35
1653399460000|2022-05-24 13:37:40|1959|1952.8|1959.34|1953.14|1959.85|1953.65|1958.94|1952.74|33
1653399470000|2022-05-24 13:37:50|1959.41|1953.21|1958.8|1952.6|1959.47|1953.27|1958.63|1952.43|35
1653399480000|2022-05-24 13:38:00|1958.88|1952.68|1959.03|1952.83|1959.03|1952.83|1958.49|1952.29|34
1653399490000|2022-05-24 13:38:10|1959.19|1952.99|1958.18|1951.98|1959.58|1953.38|1958.14|1951.94|33
1653399500000|2022-05-24 13:38:20|1958.17|1951.97|1958.02|1951.82|1958.19|1951.99|1957.9|1951.7|34
1653399510000|2022-05-24 13:38:30|1958.04|1951.84|1957.52|1951.32|1958.33|1952.13|1957.35|1951.15|32
1653399520000|2022-05-24 13:38:40|1957.53|1951.33|1956.92|1950.72|1957.56|1951.36|1956.11|1949.91|37
1653399530000|2022-05-24 13:38:50|1957.12|1950.92|1955.34|1949.14|1957.12|1950.92|1955.17|1948.97|39
1653399540000|2022-05-24 13:39:00|1955.08|1948.88|1953.97|1947.77|1955.15|1948.95|1953.88|1947.68|34
1653399550000|2022-05-24 13:39:10|1954.29|1948.09|1955.87|1949.67|1955.98|1949.78|1953.69|1947.49|40
1653399560000|2022-05-24 13:39:20|1955.9|1949.7|1956.01|1949.81|1956.13|1949.93|1955.47|1949.27|37
1653399570000|2022-05-24 13:39:30|1956.15|1949.95|1955.29|1949.09|1956.15|1949.95|1954.81|1948.61|34
1653399580000|2022-05-24 13:39:40|1955.3|1949.1|1955.58|1949.38|1955.62|1949.42|1954.91|1948.71|39
1653399590000|2022-05-24 13:39:50|1955.66|1949.46|1955.09|1948.89|1955.66|1949.46|1955.07|1948.87|38
1653399600000|2022-05-24 13:40:00|1955.38|1949.18|1955.16|1948.96|1955.38|1949.18|1954.77|1948.57|36
1653399610000|2022-05-24 13:40:10|1955.34|1949.14|1954.9|1948.7|1956.1|1949.9|1954.8|1948.6|36
1653399620000|2022-05-24 13:40:20|1954.89|1948.69|1954.72|1948.52|1955.5|1949.3|1954.69|1948.49|34
1653399630000|2022-05-24 13:40:30|1954.62|1948.42|1954.5|1948.3|1954.72|1948.52|1954.1|1947.9|32
1653399640000|2022-05-24 13:40:40|1955.06|1948.86|1956.35|1950.15|1956.6|1950.4|1954.95|1948.75|38
1653399650000|2022-05-24 13:40:50|1956.33|1950.13|1955.31|1949.11|1956.33|1950.13|1954.91|1948.71|36
1653399660000|2022-05-24 13:41:00|1955.42|1949.22|1955.62|1949.42|1955.8|1949.6|1954.84|1948.64|38
1653399670000|2022-05-24 13:41:10|1955.44|1949.24|1955.84|1949.64|1955.84|1949.64|1954.57|1948.37|34
1653399680000|2022-05-24 13:41:20|1956.18|1949.98|1958.39|1952.19|1958.52|1952.32|1956.1|1949.9|34
1653399690000|2022-05-24 13:41:30|1958.51|1952.31|1957.38|1951.18|1958.53|1952.33|1957.38|1951.18|38
1653399700000|2022-05-24 13:41:40|1957.37|1951.17|1957.93|1951.73|1958.11|1951.91|1957.3|1951.1|29
1653399710000|2022-05-24 13:41:50|1958.02|1951.82|1958.3|1952.1|1958.59|1952.39|1957.68|1951.48|39
1653399720000|2022-05-24 13:42:00|1958.27|1952.07|1959.25|1953.05|1959.5|1953.3|1958.09|1951.89|37
1653399730000|2022-05-24 13:42:10|1959.28|1953.08|1960.72|1954.52|1960.97|1954.77|1959.27|1953.07|39
1653399740000|2022-05-24 13:42:20|1960.69|1954.49|1960.59|1954.39|1960.93|1954.73|1959.63|1953.43|39
1653399750000|2022-05-24 13:42:30|1960.57|1954.37|1959.12|1952.92|1960.57|1954.37|1958.82|1952.62|37
1653399760000|2022-05-24 13:42:40|1958.99|1952.79|1957.99|1951.79|1958.99|1952.79|1957.56|1951.36|32
1653399770000|2022-05-24 13:42:50|1957.95|1951.75|1957.77|1951.57|1958.12|1951.92|1956.83|1950.63|29
1653399780000|2022-05-24 13:43:00|1957.78|1951.58|1958.03|1951.83|1958.14|1951.94|1956.85|1950.65|34
1653399790000|2022-05-24 13:43:10|1958.18|1951.98|1959.76|1953.56|1959.79|1953.59|1958.18|1951.98|33
1653399800000|2022-05-24 13:43:20|1959.73|1953.53|1960.81|1954.61|1961.24|1955.04|1959.73|1953.53|35
1653399810000|2022-05-24 13:43:30|1960.83|1954.63|1958.93|1952.73|1960.83|1954.63|1958.76|1952.56|37
1653399820000|2022-05-24 13:43:40|1958.98|1952.78|1959.51|1953.31|1959.51|1953.31|1958.96|1952.76|34
1653399830000|2022-05-24 13:43:50|1959.61|1953.41|1958.67|1952.47|1959.61|1953.41|1958.54|1952.34|33
1653399840000|2022-05-24 13:44:00|1958.69|1952.49|1958.77|1952.57|1959.01|1952.81|1958.54|1952.34|33
1653399850000|2022-05-24 13:44:10|1958.67|1952.47|1958.55|1952.35|1959.67|1953.47|1958.48|1952.28|37
1653399860000|2022-05-24 13:44:20|1958.68|1952.48|1956.43|1950.23|1958.68|1952.48|1956.33|1950.13|37
1653399870000|2022-05-24 13:44:30|1956.31|1950.11|1955.79|1949.59|1956.32|1950.12|1955.76|1949.56|37
1653399880000|2022-05-24 13:44:40|1955.76|1949.56|1956.18|1949.98|1956.37|1950.17|1955.76|1949.56|35
1653399890000|2022-05-24 13:44:50|1956.01|1949.81|1955.7|1949.5|1956.03|1949.83|1955.6|1949.4|36
1653399900000|2022-05-24 13:45:00|1955.69|1949.49|1956.79|1950.59|1956.79|1950.59|1954.57|1948.37|37
1653399910000|2022-05-24 13:45:10|1956.72|1950.52|1960.6|1954.4|1961.55|1955.35|1956.72|1950.52|38
1653399920000|2022-05-24 13:45:20|1960.69|1954.49|1959.46|1953.26|1961.37|1955.17|1959.36|1953.16|39
1653399930000|2022-05-24 13:45:30|1959.53|1953.33|1958.74|1952.54|1959.53|1953.33|1958.58|1952.38|35
1653399940000|2022-05-24 13:45:40|1958.67|1952.47|1959.38|1953.18|1959.91|1953.71|1958.67|1952.47|38
1653399950000|2022-05-24 13:45:50|1959.41|1953.21|1960.15|1953.95|1960.48|1954.28|1959.41|1953.21|36
1653399960000|2022-05-24 13:46:00|1960.12|1953.92|1960.35|1954.15|1960.44|1954.24|1958.91|1952.71|38
1653399970000|2022-05-24 13:46:10|1960.69|1954.49|1961.43|1955.23|1961.43|1955.23|1959.69|1953.49|39
1653399980000|2022-05-24 13:46:20|1961.39|1955.19|1961.39|1955.19|1961.49|1955.29|1960.8|1954.6|38
1653399990000|2022-05-24 13:46:30|1961.34|1955.14|1960.05|1953.85|1961.43|1955.23|1959.96|1953.76|39
1653400000000|2022-05-24 13:46:40|1960.12|1953.92|1958.62|1952.42|1960.52|1954.32|1958.13|1951.93|33
1653400010000|2022-05-24 13:46:50|1958.52|1952.32|1959.87|1953.67|1960.3|1954.1|1958.52|1952.32|39
1653400020000|2022-05-24 13:47:00|1959.95|1953.75|1959.05|1952.85|1959.95|1953.75|1958.8|1952.6|36
1653400030000|2022-05-24 13:47:10|1959.06|1952.86|1958.21|1952.01|1959.35|1953.15|1957.94|1951.74|39
1653400040000|2022-05-24 13:47:20|1958.24|1952.04|1957.5|1951.3|1958.38|1952.18|1957.5|1951.3|34
1653400050000|2022-05-24 13:47:30|1957.65|1951.45|1956.56|1950.36|1957.65|1951.45|1956.07|1949.87|31
1653400060000|2022-05-24 13:47:40|1955.9|1949.7|1954.63|1948.43|1955.96|1949.76|1954.52|1948.32|40
1653400070000|2022-05-24 13:47:50|1954.66|1948.46|1955.59|1949.39|1955.7|1949.5|1954.22|1948.02|37
1653400080000|2022-05-24 13:48:00|1955.57|1949.37|1954.21|1948.01|1955.57|1949.37|1954.21|1948.01|37
1653400090000|2022-05-24 13:48:10|1954.24|1948.04|1953.46|1947.26|1954.24|1948.04|1953.46|1947.26|37
1653400100000|2022-05-24 13:48:20|1953.06|1946.86|1947.35|1941.15|1953.11|1946.91|1946.95|1940.75|37
1653400110000|2022-05-24 13:48:30|1947|1940.8|1946.47|1940.27|1947.27|1941.07|1945.92|1939.72|39
1653400120000|2022-05-24 13:48:40|1946.58|1940.38|1945.95|1939.75|1946.71|1940.51|1945.85|1939.65|37
1653400130000|2022-05-24 13:48:50|1945.84|1939.64|1944.72|1938.52|1945.84|1939.64|1944.72|1938.52|38
1653400140000|2022-05-24 13:49:00|1944.99|1938.79|1947.33|1941.13|1947.53|1941.33|1944.84|1938.64|39
1653400150000|2022-05-24 13:49:10|1947.32|1941.12|1945.45|1939.25|1947.34|1941.14|1945.37|1939.17|37
1653400160000|2022-05-24 13:49:20|1945.48|1939.28|1946.84|1940.64|1946.9|1940.7|1945.4|1939.2|36
1653400170000|2022-05-24 13:49:30|1946.83|1940.63|1945.84|1939.64|1946.83|1940.63|1945.84|1939.64|37
1653400180000|2022-05-24 13:49:40|1945.8|1939.6|1943.8|1937.6|1945.8|1939.6|1943.8|1937.6|37
1653400190000|2022-05-24 13:49:50|1943.77|1937.57|1939.44|1933.24|1943.77|1937.57|1938.98|1932.78|37
1653400200000|2022-05-24 13:50:00|1939.57|1933.37|1938.26|1932.06|1939.57|1933.37|1937.6|1931.4|39
1653400210000|2022-05-24 13:50:10|1938.69|1932.49|1936.9|1930.7|1938.81|1932.61|1936.69|1930.49|39
1653400220000|2022-05-24 13:50:20|1936.93|1930.73|1940.41|1934.21|1940.41|1934.21|1936.79|1930.59|40
1653400230000|2022-05-24 13:50:30|1940.4|1934.2|1942.82|1936.62|1942.84|1936.64|1940.4|1934.2|39
1653400240000|2022-05-24 13:50:40|1942.59|1936.39|1939.39|1933.19|1942.96|1936.76|1939.16|1932.96|38
1653400250000|2022-05-24 13:50:50|1939.09|1932.89|1940.59|1934.39|1940.59|1934.39|1938.8|1932.6|36
1653400260000|2022-05-24 13:51:00|1940.56|1934.36|1941.5|1935.3|1942.13|1935.93|1940.3|1934.1|37
1653400270000|2022-05-24 13:51:10|1941.54|1935.34|1945.51|1939.31|1945.51|1939.31|1941.53|1935.33|39
1653400280000|2022-05-24 13:51:20|1945.58|1939.38|1944.3|1938.1|1946.38|1940.18|1943.77|1937.57|39
1653400290000|2022-05-24 13:51:30|1944.39|1938.19|1943.97|1937.77|1945.03|1938.83|1943.95|1937.75|37
1653400300000|2022-05-24 13:51:40|1944.01|1937.81|1944.31|1938.11|1945|1938.8|1943.21|1937.01|40
1653400310000|2022-05-24 13:51:50|1944.14|1937.94|1943.53|1937.33|1944.19|1937.99|1943.35|1937.15|39
1653400320000|2022-05-24 13:52:00|1943.71|1937.51|1946.23|1940.03|1946.23|1940.03|1943.71|1937.51|35
1653400330000|2022-05-24 13:52:10|1946.25|1940.05|1946.76|1940.56|1946.83|1940.63|1946.03|1939.83|36
1653400340000|2022-05-24 13:52:20|1946.96|1940.76|1947.28|1941.08|1948.03|1941.83|1946.82|1940.62|37
1653400350000|2022-05-24 13:52:30|1947.11|1940.91|1946.39|1940.19|1947.34|1941.14|1945.79|1939.59|37
1653400360000|2022-05-24 13:52:40|1946.63|1940.43|1946.88|1940.68|1947.4|1941.2|1946.12|1939.92|37
1653400370000|2022-05-24 13:52:50|1946.9|1940.7|1946.25|1940.05|1947.85|1941.65|1946|1939.8|38
1653400380000|2022-05-24 13:53:00|1946.26|1940.06|1944.51|1938.31|1946.33|1940.13|1943.75|1937.55|38
1653400390000|2022-05-24 13:53:10|1944.74|1938.54|1946.44|1940.24|1946.83|1940.63|1944.5|1938.3|39
1653400400000|2022-05-24 13:53:20|1946.57|1940.37|1945.45|1939.25|1946.73|1940.53|1944.8|1938.6|38
1653400410000|2022-05-24 13:53:30|1945.63|1939.43|1944.21|1938.01|1945.7|1939.5|1944.15|1937.95|38
1653400420000|2022-05-24 13:53:40|1944.1|1937.9|1943.75|1937.55|1944.44|1938.24|1943.7|1937.5|36
1653400430000|2022-05-24 13:53:50|1943.9|1937.7|1942.02|1935.82|1943.92|1937.72|1941.89|1935.69|32
1653400440000|2022-05-24 13:54:00|1942|1935.8|1941.04|1934.84|1942.02|1935.82|1940.67|1934.47|37
1653400450000|2022-05-24 13:54:10|1940.5|1934.3|1939.16|1932.96|1940.5|1934.3|1938.69|1932.49|36
1653400460000|2022-05-24 13:54:20|1939.14|1932.94|1939.85|1933.65|1940.72|1934.52|1939.03|1932.83|38
1653400470000|2022-05-24 13:54:30|1939.67|1933.47|1939.38|1933.18|1939.67|1933.47|1939.22|1933.02|34
1653400480000|2022-05-24 13:54:40|1939.31|1933.11|1937.84|1931.64|1939.31|1933.11|1937.84|1931.64|37
1653400490000|2022-05-24 13:54:50|1937.7|1931.5|1937.32|1931.12|1937.7|1931.5|1936.5|1930.3|35
1653400500000|2022-05-24 13:55:00|1937.3|1931.1|1937.9|1931.7|1938.55|1932.35|1937.15|1930.95|39
1653400510000|2022-05-24 13:55:10|1937.56|1931.36|1939.52|1933.32|1939.52|1933.32|1937.5|1931.3|37
1653400520000|2022-05-24 13:55:20|1939.72|1933.52|1940.68|1934.48|1940.73|1934.53|1939.63|1933.43|35
1653400530000|2022-05-24 13:55:30|1940.84|1934.64|1939.24|1933.04|1941.01|1934.81|1938.85|1932.65|36
1653400540000|2022-05-24 13:55:40|1939.25|1933.05|1938.23|1932.03|1939.51|1933.31|1938.23|1932.03|36
1653400550000|2022-05-24 13:55:50|1938.13|1931.93|1937.91|1931.71|1938.32|1932.12|1937.4|1931.2|35
1653400560000|2022-05-24 13:56:00|1937.76|1931.56|1936.48|1930.28|1938.3|1932.1|1936.48|1930.28|38
1653400570000|2022-05-24 13:56:10|1936.41|1930.21|1936.35|1930.15|1936.41|1930.21|1935.11|1928.91|37
1653400580000|2022-05-24 13:56:20|1935.96|1929.76|1934.48|1928.28|1936.01|1929.81|1933.99|1927.79|40
1653400590000|2022-05-24 13:56:30|1934.47|1928.27|1933.44|1927.24|1934.5|1928.3|1933.44|1927.24|36
1653400600000|2022-05-24 13:56:40|1933.4|1927.2|1932.58|1926.38|1933.4|1927.2|1931.94|1925.74|38
1653400610000|2022-05-24 13:56:50|1932.71|1926.51|1933.42|1927.22|1933.42|1927.22|1932.1|1925.9|39
1653400620000|2022-05-24 13:57:00|1933.36|1927.16|1935.85|1929.65|1936.12|1929.92|1933.32|1927.12|38
1653400630000|2022-05-24 13:57:10|1935.92|1929.72|1935.7|1929.5|1936.25|1930.05|1934.95|1928.75|38
1653400640000|2022-05-24 13:57:20|1935.56|1929.36|1935.61|1929.41|1936.32|1930.12|1935.2|1929|38
1653400650000|2022-05-24 13:57:30|1935.59|1929.39|1933.95|1927.75|1936.21|1930.01|1933.65|1927.45|40
1653400660000|2022-05-24 13:57:40|1933.94|1927.74|1933.71|1927.51|1934.06|1927.86|1933.4|1927.2|38
1653400670000|2022-05-24 13:57:50|1933.86|1927.66|1933.58|1927.38|1935.48|1929.28|1933.46|1927.26|37
1653400680000|2022-05-24 13:58:00|1933.61|1927.41|1935.08|1928.88|1935.49|1929.29|1933.12|1926.92|38
1653400690000|2022-05-24 13:58:10|1935.02|1928.82|1936.41|1930.21|1936.76|1930.56|1935.02|1928.82|37
1653400700000|2022-05-24 13:58:20|1936.44|1930.24|1935.37|1929.17|1936.44|1930.24|1934.71|1928.51|39
1653400710000|2022-05-24 13:58:30|1935.43|1929.23|1933.29|1927.09|1935.43|1929.23|1932.76|1926.56|37
1653400720000|2022-05-24 13:58:40|1933.06|1926.86|1933.24|1927.04|1934.48|1928.28|1932.99|1926.79|38
1653400730000|2022-05-24 13:58:50|1933.3|1927.1|1932.82|1926.62|1933.41|1927.21|1932.35|1926.15|38
1653400740000|2022-05-24 13:59:00|1932.63|1926.43|1929.47|1923.27|1932.63|1926.43|1929.47|1923.27|38
1653400750000|2022-05-24 13:59:10|1929.45|1923.25|1928.44|1922.24|1930.29|1924.09|1928.39|1922.19|38
1653400760000|2022-05-24 13:59:20|1928.28|1922.08|1928.56|1922.36|1928.91|1922.71|1928.15|1921.95|37
1653400770000|2022-05-24 13:59:30|1928.47|1922.27|1928.6|1922.4|1928.97|1922.77|1927.82|1921.62|32
1653400780000|2022-05-24 13:59:40|1928.82|1922.62|1929.93|1923.73|1930.38|1924.18|1928.75|1922.55|33
1653400790000|2022-05-24 13:59:50|1930.01|1923.81|1931.97|1925.77|1932.28|1926.08|1930.01|1923.81|34
1653400800000|2022-05-24 14:00:00|1931.98|1925.78|1929.18|1922.98|1932.42|1926.22|1928.6|1922.4|39
1653400810000|2022-05-24 14:00:10|1929|1922.8|1926.78|1920.58|1929|1922.8|1926.78|1920.58|40
1653400820000|2022-05-24 14:00:20|1926.45|1920.25|1927.55|1921.35|1927.55|1921.35|1925.58|1919.38|39
1653400830000|2022-05-24 14:00:30|1927.89|1921.69|1927.44|1921.24|1928.42|1922.22|1926.51|1920.31|37
1653400840000|2022-05-24 14:00:40|1927.41|1921.21|1928.9|1922.7|1928.9|1922.7|1926.45|1920.25|36
1653400850000|2022-05-24 14:00:50|1928.43|1922.23|1929.48|1923.28|1929.72|1923.52|1928.43|1922.23|33
1653400860000|2022-05-24 14:01:00|1929.37|1923.17|1929.54|1923.34|1929.54|1923.34|1928.7|1922.5|38
1653400870000|2022-05-24 14:01:10|1929.6|1923.4|1930.87|1924.67|1930.87|1924.67|1929.6|1923.4|35
1653400880000|2022-05-24 14:01:20|1930.74|1924.54|1928.9|1922.7|1930.94|1924.74|1928.58|1922.38|37
1653400890000|2022-05-24 14:01:30|1928.83|1922.63|1928.04|1921.84|1928.83|1922.63|1927.5|1921.3|37
1653400900000|2022-05-24 14:01:40|1928.1|1921.9|1927.19|1920.99|1928.37|1922.17|1927.19|1920.99|32
1653400910000|2022-05-24 14:01:50|1927.04|1920.84|1927.27|1921.07|1927.98|1921.78|1927.04|1920.84|35
1653400920000|2022-05-24 14:02:00|1927.28|1921.08|1926.83|1920.63|1927.28|1921.08|1926.66|1920.46|36
1653400930000|2022-05-24 14:02:10|1926.93|1920.73|1927.71|1921.51|1928.03|1921.83|1926.7|1920.5|36
1653400940000|2022-05-24 14:02:20|1927.75|1921.55|1927.15|1920.95|1927.99|1921.79|1926.28|1920.08|39
1653400950000|2022-05-24 14:02:30|1927.41|1921.21|1926|1919.8|1927.47|1921.27|1925.86|1919.66|40
1653400960000|2022-05-24 14:02:40|1926.01|1919.81|1927.79|1921.59|1927.79|1921.59|1925.99|1919.79|38
1653400970000|2022-05-24 14:02:50|1928.35|1922.15|1928.01|1921.81|1928.35|1922.15|1927.41|1921.21|37
1653400980000|2022-05-24 14:03:00|1928.04|1921.84|1930.39|1924.19|1930.7|1924.5|1928|1921.8|35
1653400990000|2022-05-24 14:03:10|1930.41|1924.21|1932.16|1925.96|1932.19|1925.99|1930.3|1924.1|37
1653401000000|2022-05-24 14:03:20|1932.28|1926.08|1933.2|1927|1933.2|1927|1931.9|1925.7|34
1653401010000|2022-05-24 14:03:30|1933.33|1927.13|1934.86|1928.66|1934.86|1928.66|1933.22|1927.02|37
1653401020000|2022-05-24 14:03:40|1934.7|1928.5|1934.26|1928.06|1935.51|1929.31|1934.18|1927.98|38
1653401030000|2022-05-24 14:03:50|1934.13|1927.93|1932.37|1926.17|1934.13|1927.93|1932.2|1926|38
1653401040000|2022-05-24 14:04:00|1932.28|1926.08|1931.27|1925.07|1932.53|1926.33|1931.25|1925.05|37
1653401050000|2022-05-24 14:04:10|1931.1|1924.9|1929.54|1923.34|1931.1|1924.9|1929.13|1922.93|34
1653401060000|2022-05-24 14:04:20|1929.59|1923.39|1928.82|1922.62|1930.36|1924.16|1928.59|1922.39|39
1653401070000|2022-05-24 14:04:30|1928.45|1922.25|1928.32|1922.12|1928.87|1922.67|1927.69|1921.49|36
1653401080000|2022-05-24 14:04:40|1928.41|1922.21|1929.02|1922.82|1929.54|1923.34|1928.41|1922.21|39
1653401090000|2022-05-24 14:04:50|1929.01|1922.81|1929.05|1922.85|1929.84|1923.64|1928.7|1922.5|37
1653401100000|2022-05-24 14:05:00|1928.91|1922.71|1930.18|1923.98|1930.29|1924.09|1928.23|1922.03|38
1653401110000|2022-05-24 14:05:10|1930.36|1924.16|1931.47|1925.27|1931.47|1925.27|1930.24|1924.04|38
1653401120000|2022-05-24 14:05:20|1931.53|1925.33|1932.43|1926.23|1932.54|1926.34|1931.53|1925.33|35
1653401130000|2022-05-24 14:05:30|1932.45|1926.25|1932.08|1925.88|1932.52|1926.32|1931.62|1925.42|38
1653401140000|2022-05-24 14:05:40|1931.96|1925.76|1930.76|1924.56|1932.3|1926.1|1930.76|1924.56|36
1653401150000|2022-05-24 14:05:50|1930.58|1924.38|1927.79|1921.59|1930.58|1924.38|1927.79|1921.59|38
1653401160000|2022-05-24 14:06:00|1927.87|1921.67|1928.66|1922.46|1928.86|1922.66|1927.15|1920.95|37
1653401170000|2022-05-24 14:06:10|1928.4|1922.2|1927.19|1920.99|1928.66|1922.46|1927.19|1920.99|36
1653401180000|2022-05-24 14:06:20|1927.11|1920.91|1925.62|1919.42|1927.32|1921.12|1925.62|1919.42|37
1653401190000|2022-05-24 14:06:30|1925.58|1919.38|1925.53|1919.33|1925.8|1919.6|1924.88|1918.68|38
1653401200000|2022-05-24 14:06:40|1925.48|1919.28|1922.73|1916.53|1925.48|1919.28|1921.31|1915.11|39
1653401210000|2022-05-24 14:06:50|1922.85|1916.65|1923.16|1916.96|1923.98|1917.78|1922.77|1916.57|40
1653401220000|2022-05-24 14:07:00|1923.2|1917|1924.87|1918.67|1925.76|1919.56|1923.15|1916.95|39
1653401230000|2022-05-24 14:07:10|1924.84|1918.64|1924.3|1918.1|1924.84|1918.64|1923.84|1917.64|37
1653401240000|2022-05-24 14:07:20|1924.74|1918.54|1923.39|1917.19|1925.33|1919.13|1923.14|1916.94|37
1653401250000|2022-05-24 14:07:30|1923.38|1917.18|1922.87|1916.67|1923.98|1917.78|1922.76|1916.56|36
1653401260000|2022-05-24 14:07:40|1922.77|1916.57|1921.86|1915.66|1922.77|1916.57|1921.52|1915.32|35
1653401270000|2022-05-24 14:07:50|1921.79|1915.59|1921.36|1915.16|1921.79|1915.59|1921.01|1914.81|36
1653401280000|2022-05-24 14:08:00|1921.34|1915.14|1917.27|1911.07|1921.37|1915.17|1917.27|1911.07|37
1653401290000|2022-05-24 14:08:10|1917.08|1910.88|1916.95|1910.75|1917.64|1911.44|1915.94|1909.74|37
1653401300000|2022-05-24 14:08:20|1916.94|1910.74|1915.8|1909.6|1916.94|1910.74|1915.11|1908.91|39
1653401310000|2022-05-24 14:08:30|1915.78|1909.58|1919.44|1913.24|1919.63|1913.43|1915.78|1909.58|39
1653401320000|2022-05-24 14:08:40|1919.22|1913.02|1915.99|1909.79|1919.53|1913.33|1915.99|1909.79|39
1653401330000|2022-05-24 14:08:50|1915.61|1909.41|1918.16|1911.96|1918.16|1911.96|1915.61|1909.41|40
1653401340000|2022-05-24 14:09:00|1918.6|1912.4|1918.12|1911.92|1919.03|1912.83|1916.7|1910.5|39
1653401350000|2022-05-24 14:09:10|1918.07|1911.87|1920.93|1914.73|1921.17|1914.97|1918.07|1911.87|36
1653401360000|2022-05-24 14:09:20|1921.07|1914.87|1918.49|1912.29|1922.02|1915.82|1918.41|1912.21|39
1653401370000|2022-05-24 14:09:30|1918.68|1912.48|1920.58|1914.38|1920.58|1914.38|1918|1911.8|38
1653401380000|2022-05-24 14:09:40|1920.83|1914.63|1918.49|1912.29|1921.21|1915.01|1918.46|1912.26|38
1653401390000|2022-05-24 14:09:50|1918.62|1912.42|1918.81|1912.61|1919.81|1913.61|1918.45|1912.25|39
1653401400000|2022-05-24 14:10:00|1918.56|1912.36|1918.36|1912.16|1918.78|1912.58|1918.09|1911.89|39
1653401410000|2022-05-24 14:10:10|1918.4|1912.2|1917.01|1910.81|1918.4|1912.2|1916.59|1910.39|39
1653401420000|2022-05-24 14:10:20|1917.02|1910.82|1916.21|1910.01|1917.02|1910.82|1915.94|1909.74|39
1653401430000|2022-05-24 14:10:30|1916.13|1909.93|1915.94|1909.74|1916.65|1910.45|1915.83|1909.63|39
1653401440000|2022-05-24 14:10:40|1916.06|1909.86|1915.02|1908.82|1916.06|1909.86|1914.57|1908.37|39
1653401450000|2022-05-24 14:10:50|1914.75|1908.55|1915.41|1909.21|1915.49|1909.29|1913.08|1906.88|39
1653401460000|2022-05-24 14:11:00|1915.47|1909.27|1916.05|1909.85|1916.26|1910.06|1914.03|1907.83|39
1653401470000|2022-05-24 14:11:10|1915.95|1909.75|1918.57|1912.37|1918.63|1912.43|1915.95|1909.75|38
1653401480000|2022-05-24 14:11:20|1918.64|1912.44|1918.96|1912.76|1920.49|1914.29|1918.41|1912.21|37
1653401490000|2022-05-24 14:11:30|1919.2|1913|1920.2|1914|1920.22|1914.02|1919.2|1913|40
1653401500000|2022-05-24 14:11:40|1920.12|1913.92|1920.02|1913.82|1920.5|1914.3|1919.61|1913.41|39
1653401510000|2022-05-24 14:11:50|1920.14|1913.94|1919.13|1912.93|1920.49|1914.29|1919.06|1912.86|36
1653401520000|2022-05-24 14:12:00|1919.19|1912.99|1920.68|1914.48|1920.68|1914.48|1918.88|1912.68|37
1653401530000|2022-05-24 14:12:10|1920.85|1914.65|1921.82|1915.62|1921.91|1915.71|1920.55|1914.35|37
1653401540000|2022-05-24 14:12:20|1921.86|1915.66|1924.23|1918.03|1924.23|1918.03|1921.38|1915.18|37
1653401550000|2022-05-24 14:12:30|1924.12|1917.92|1924.46|1918.26|1925.07|1918.87|1923.4|1917.2|40
1653401560000|2022-05-24 14:12:40|1924.8|1918.6|1923.55|1917.35|1925.4|1919.2|1923.36|1917.16|40
1653401570000|2022-05-24 14:12:50|1923.62|1917.42|1923.09|1916.89|1923.62|1917.42|1922.73|1916.53|38
1653401580000|2022-05-24 14:13:00|1923.15|1916.95|1921.63|1915.43|1923.15|1916.95|1921.32|1915.12|39
1653401590000|2022-05-24 14:13:10|1921.67|1915.47|1919.36|1913.16|1921.67|1915.47|1919.36|1913.16|35
1653401600000|2022-05-24 14:13:20|1919.55|1913.35|1921.02|1914.82|1922.49|1916.29|1919.55|1913.35|38
1653401610000|2022-05-24 14:13:30|1921.08|1914.88|1923.48|1917.28|1923.48|1917.28|1920.94|1914.74|38
1653401620000|2022-05-24 14:13:40|1923.28|1917.08|1923.38|1917.18|1923.52|1917.32|1922.97|1916.77|38
1653401630000|2022-05-24 14:13:50|1923.5|1917.3|1924.52|1918.32|1925.17|1918.97|1923.5|1917.3|32
1653401640000|2022-05-24 14:14:00|1925.04|1918.84|1923.85|1917.65|1925.13|1918.93|1923.04|1916.84|40
1653401650000|2022-05-24 14:14:10|1923.9|1917.7|1920.11|1913.91|1923.9|1917.7|1920.01|1913.81|38
1653401660000|2022-05-24 14:14:20|1920.05|1913.85|1919.82|1913.62|1920.48|1914.28|1919.71|1913.51|35
1653401670000|2022-05-24 14:14:30|1919.76|1913.56|1919.57|1913.37|1920.14|1913.94|1918.54|1912.34|36
1653401680000|2022-05-24 14:14:40|1919.48|1913.28|1920.68|1914.48|1920.68|1914.48|1919.42|1913.22|38
1653401690000|2022-05-24 14:14:50|1920.76|1914.56|1921.36|1915.16|1922.02|1915.82|1920.64|1914.44|37
1653401700000|2022-05-24 14:15:00|1921.39|1915.19|1920.44|1914.24|1921.39|1915.19|1919.51|1913.31|39
1653401710000|2022-05-24 14:15:10|1920.53|1914.33|1921.07|1914.87|1921.07|1914.87|1920.52|1914.32|34
1653401720000|2022-05-24 14:15:20|1921.04|1914.84|1923.22|1917.02|1923.22|1917.02|1921.04|1914.84|34
1653401730000|2022-05-24 14:15:30|1923.09|1916.89|1924.59|1918.39|1924.59|1918.39|1923.09|1916.89|35
1653401740000|2022-05-24 14:15:40|1924.48|1918.28|1924.18|1917.98|1924.79|1918.59|1924.16|1917.96|39
1653401750000|2022-05-24 14:15:50|1924.15|1917.95|1923.1|1916.9|1924.15|1917.95|1922.58|1916.38|39
1653401760000|2022-05-24 14:16:00|1923.13|1916.93|1924.55|1918.35|1924.55|1918.35|1922.31|1916.11|39
1653401770000|2022-05-24 14:16:10|1924.67|1918.47|1924.98|1918.78|1925.27|1919.07|1924.44|1918.24|38
1653401780000|2022-05-24 14:16:20|1925|1918.8|1924.61|1918.41|1925.18|1918.98|1924.43|1918.23|40
1653401790000|2022-05-24 14:16:30|1924.62|1918.42|1924.33|1918.13|1925.14|1918.94|1923.8|1917.6|36
1653401800000|2022-05-24 14:16:40|1924.19|1917.99|1923.61|1917.41|1924.32|1918.12|1923.61|1917.41|38
1653401810000|2022-05-24 14:16:50|1923.57|1917.37|1922.88|1916.68|1923.68|1917.48|1922.32|1916.12|36
1653401820000|2022-05-24 14:17:00|1923.11|1916.91|1922.06|1915.86|1923.22|1917.02|1922.06|1915.86|37
1653401830000|2022-05-24 14:17:10|1922.05|1915.85|1920.1|1913.9|1922.14|1915.94|1920.05|1913.85|34
1653401840000|2022-05-24 14:17:20|1920.06|1913.86|1920.21|1914.01|1921.08|1914.88|1919.82|1913.62|37
1653401850000|2022-05-24 14:17:30|1920.31|1914.11|1920.49|1914.29|1921.01|1914.81|1919.7|1913.5|37
1653401860000|2022-05-24 14:17:40|1920.54|1914.34|1921.87|1915.67|1921.93|1915.73|1920.43|1914.23|36
1653401870000|2022-05-24 14:17:50|1921.73|1915.53|1922.57|1916.37|1922.96|1916.76|1921.67|1915.47|38
1653401880000|2022-05-24 14:18:00|1922.64|1916.44|1921.33|1915.13|1922.78|1916.58|1920.53|1914.33|40
1653401890000|2022-05-24 14:18:10|1921.78|1915.58|1922.1|1915.9|1922.28|1916.08|1921.68|1915.48|38
1653401900000|2022-05-24 14:18:20|1922.12|1915.92|1920.51|1914.31|1922.27|1916.07|1920.51|1914.31|37
1653401910000|2022-05-24 14:18:30|1920.43|1914.23|1919.74|1913.54|1920.8|1914.6|1919.74|1913.54|38
1653401920000|2022-05-24 14:18:40|1919.7|1913.5|1920.66|1914.46|1920.77|1914.57|1919.63|1913.43|38
1653401930000|2022-05-24 14:18:50|1920.6|1914.4|1921.1|1914.9|1921.55|1915.35|1920.04|1913.84|36
1653401940000|2022-05-24 14:19:00|1921.31|1915.11|1919.55|1913.35|1921.31|1915.11|1919.09|1912.89|38
1653401950000|2022-05-24 14:19:10|1919.49|1913.29|1918.11|1911.91|1919.49|1913.29|1918.11|1911.91|38
1653401960000|2022-05-24 14:19:20|1918.22|1912.02|1918.39|1912.19|1918.6|1912.4|1917.79|1911.59|37
1653401970000|2022-05-24 14:19:30|1918.35|1912.15|1918.4|1912.2|1918.98|1912.78|1918.22|1912.02|35
1653401980000|2022-05-24 14:19:40|1918.32|1912.12|1919|1912.8|1919.17|1912.97|1918.27|1912.07|39
1653401990000|2022-05-24 14:19:50|1918.96|1912.76|1918.22|1912.02|1919.28|1913.08|1918.22|1912.02|36
1653402000000|2022-05-24 14:20:00|1918.34|1912.14|1920.2|1914|1920.62|1914.42|1918.22|1912.02|35
1653402010000|2022-05-24 14:20:10|1920.17|1913.97|1920.05|1913.85|1920.47|1914.27|1919.89|1913.69|37
1653402020000|2022-05-24 14:20:20|1920.18|1913.98|1923.89|1917.69|1923.91|1917.71|1920.18|1913.98|36
1653402030000|2022-05-24 14:20:30|1923.59|1917.39|1925.13|1918.93|1925.13|1918.93|1923.22|1917.02|37
1653402040000|2022-05-24 14:20:40|1925.17|1918.97|1925.2|1919|1925.38|1919.18|1924.2|1918|37
1653402050000|2022-05-24 14:20:50|1925.39|1919.19|1925.61|1919.41|1926.21|1920.01|1925.39|1919.19|35
1653402060000|2022-05-24 14:21:00|1925.68|1919.48|1925.45|1919.25|1926.02|1919.82|1925.24|1919.04|36
1653402070000|2022-05-24 14:21:10|1926|1919.8|1926.74|1920.54|1926.83|1920.63|1925.51|1919.31|36
1653402080000|2022-05-24 14:21:20|1926.79|1920.59|1926.72|1920.52|1927.28|1921.08|1926.67|1920.47|37
1653402090000|2022-05-24 14:21:30|1926.69|1920.49|1925.8|1919.6|1926.93|1920.73|1924.95|1918.75|38
1653402100000|2022-05-24 14:21:40|1925.92|1919.72|1926.52|1920.32|1926.83|1920.63|1925.91|1919.71|38
1653402110000|2022-05-24 14:21:50|1926.44|1920.24|1925.65|1919.45|1926.65|1920.45|1925.51|1919.31|37
1653402120000|2022-05-24 14:22:00|1925.59|1919.39|1925.83|1919.63|1926.43|1920.23|1925.59|1919.39|34
1653402130000|2022-05-24 14:22:10|1925.86|1919.66|1927.09|1920.89|1927.49|1921.29|1925.72|1919.52|38
1653402140000|2022-05-24 14:22:20|1927.16|1920.96|1926.48|1920.28|1927.28|1921.08|1926.16|1919.96|39
1653402150000|2022-05-24 14:22:30|1926.77|1920.57|1927.91|1921.71|1928.23|1922.03|1926.77|1920.57|37
1653402160000|2022-05-24 14:22:40|1927.94|1921.74|1928.57|1922.37|1928.7|1922.5|1927.91|1921.71|37
1653402170000|2022-05-24 14:22:50|1928.55|1922.35|1929.27|1923.07|1929.3|1923.1|1928.5|1922.3|39
1653402180000|2022-05-24 14:23:00|1929.01|1922.81|1929.29|1923.09|1929.4|1923.2|1928.13|1921.93|36
1653402190000|2022-05-24 14:23:10|1929.21|1923.01|1929.2|1923|1929.77|1923.57|1928.86|1922.66|40
1653402200000|2022-05-24 14:23:20|1928.97|1922.77|1928.51|1922.31|1929.25|1923.05|1928.51|1922.31|39
1653402210000|2022-05-24 14:23:30|1928.34|1922.14|1928.05|1921.85|1928.35|1922.15|1927.95|1921.75|23
1653402220000|2022-05-24 14:23:40|1928.09|1921.89|1926.57|1920.37|1928.27|1922.07|1926.52|1920.32|25
1653402230000|2022-05-24 14:23:50|1926.52|1920.32|1927.36|1921.16|1927.36|1921.16|1926.34|1920.14|37
1653402240000|2022-05-24 14:24:00|1927.38|1921.18|1926.84|1920.64|1927.71|1921.51|1926.47|1920.27|37
1653402250000|2022-05-24 14:24:10|1927.01|1920.81|1926.7|1920.5|1927.71|1921.51|1926.69|1920.49|31
1653402260000|2022-05-24 14:24:20|1926.73|1920.53|1925.37|1919.17|1926.74|1920.54|1925.37|1919.17|31
1653402270000|2022-05-24 14:24:30|1925.68|1919.48|1925.72|1919.52|1925.82|1919.62|1925.38|1919.18|25
1653402280000|2022-05-24 14:24:40|1925.59|1919.39|1923.6|1917.4|1925.7|1919.5|1923.11|1916.91|33
1653402290000|2022-05-24 14:24:50|1923.61|1917.41|1924.59|1918.39|1924.59|1918.39|1923.61|1917.41|37
1653402300000|2022-05-24 14:25:00|1924.44|1918.24|1925.05|1918.85|1925.15|1918.95|1923.65|1917.45|35
1653402310000|2022-05-24 14:25:10|1924.87|1918.67|1923.79|1917.59|1924.87|1918.67|1923.63|1917.43|34
1653402320000|2022-05-24 14:25:20|1923.86|1917.66|1922.6|1916.4|1924.22|1918.02|1922.6|1916.4|35
1653402330000|2022-05-24 14:25:30|1922.55|1916.35|1921.87|1915.67|1922.56|1916.36|1921.18|1914.98|38
1653402340000|2022-05-24 14:25:40|1921.93|1915.73|1921.85|1915.65|1922.19|1915.99|1921.43|1915.23|38
1653402350000|2022-05-24 14:25:50|1921.81|1915.61|1921.47|1915.27|1922.49|1916.29|1921.45|1915.25|37
1653402360000|2022-05-24 14:26:00|1921.48|1915.28|1922.88|1916.68|1923.03|1916.83|1921.28|1915.08|36
1653402370000|2022-05-24 14:26:10|1922.87|1916.67|1921.17|1914.97|1923.27|1917.07|1921.01|1914.81|38
1653402380000|2022-05-24 14:26:20|1921.18|1914.98|1921.24|1915.04|1921.34|1915.14|1920.9|1914.7|36
1653402390000|2022-05-24 14:26:30|1921.38|1915.18|1923.06|1916.86|1923.17|1916.97|1921.38|1915.18|36
1653402400000|2022-05-24 14:26:40|1923.17|1916.97|1922.73|1916.53|1923.19|1916.99|1922.73|1916.53|35
1653402410000|2022-05-24 14:26:50|1922.68|1916.48|1923.55|1917.35|1924.38|1918.18|1922.66|1916.46|36
1653402420000|2022-05-24 14:27:00|1923.59|1917.39|1924.1|1917.9|1924.36|1918.16|1922.8|1916.6|37
1653402430000|2022-05-24 14:27:10|1924.64|1918.44|1926.29|1920.09|1926.29|1920.09|1924.64|1918.44|37
1653402440000|2022-05-24 14:27:20|1926.17|1919.97|1928.27|1922.07|1928.27|1922.07|1925.98|1919.78|37
1653402450000|2022-05-24 14:27:30|1928.21|1922.01|1927.61|1921.41|1928.27|1922.07|1927.39|1921.19|38
1653402460000|2022-05-24 14:27:40|1927.6|1921.4|1928.12|1921.92|1928.61|1922.41|1927.6|1921.4|38
1653402470000|2022-05-24 14:27:50|1928.22|1922.02|1927.96|1921.76|1928.48|1922.28|1927.28|1921.08|40
1653402480000|2022-05-24 14:28:00|1927.94|1921.74|1928.56|1922.36|1928.71|1922.51|1927.85|1921.65|35
1653402490000|2022-05-24 14:28:10|1928.53|1922.33|1928.73|1922.53|1929.06|1922.86|1928.39|1922.19|38
1653402500000|2022-05-24 14:28:20|1928.81|1922.61|1928.59|1922.39|1928.96|1922.76|1928.4|1922.2|36
1653402510000|2022-05-24 14:28:30|1928.63|1922.43|1926.88|1920.68|1928.91|1922.71|1926.63|1920.43|38
1653402520000|2022-05-24 14:28:40|1927.03|1920.83|1926.78|1920.58|1927.25|1921.05|1926.66|1920.46|32
1653402530000|2022-05-24 14:28:50|1926.76|1920.56|1928.26|1922.06|1928.49|1922.29|1926.72|1920.52|38
1653402540000|2022-05-24 14:29:00|1928.33|1922.13|1928.98|1922.78|1929.27|1923.07|1927.83|1921.63|39
1653402550000|2022-05-24 14:29:10|1929.2|1923|1929.21|1923.01|1929.93|1923.73|1928.87|1922.67|34
1653402560000|2022-05-24 14:29:20|1929.2|1923|1930.13|1923.93|1930.16|1923.96|1929.2|1923|35
1653402570000|2022-05-24 14:29:30|1929.99|1923.79|1929.11|1922.91|1930.12|1923.92|1929.03|1922.83|40
1653402580000|2022-05-24 14:29:40|1929.15|1922.95|1929.85|1923.65|1929.85|1923.65|1929.01|1922.81|38
1653402590000|2022-05-24 14:29:50|1929.75|1923.55|1929.73|1923.53|1930.21|1924.01|1929.68|1923.48|37
1653402600000|2022-05-24 14:30:00|1929.69|1923.49|1929.34|1923.14|1929.77|1923.57|1929.24|1923.04|37
1653402610000|2022-05-24 14:30:10|1929.3|1923.1|1928.48|1922.28|1929.39|1923.19|1928.05|1921.85|36
1653402620000|2022-05-24 14:30:20|1928.71|1922.51|1930.68|1924.48|1930.85|1924.65|1928.71|1922.51|34
1653402630000|2022-05-24 14:30:30|1930.59|1924.39|1932.92|1926.72|1933.14|1926.94|1930.23|1924.03|36
1653402640000|2022-05-24 14:30:40|1933.12|1926.92|1937.11|1930.91|1937.59|1931.39|1933.04|1926.84|39
1653402650000|2022-05-24 14:30:50|1937.45|1931.25|1936.92|1930.72|1938.54|1932.34|1936.51|1930.31|40
1653402660000|2022-05-24 14:31:00|1937.03|1930.83|1937.46|1931.26|1937.82|1931.62|1935.65|1929.45|40
1653402670000|2022-05-24 14:31:10|1937.64|1931.44|1937.83|1931.63|1938.27|1932.07|1936.78|1930.58|38
1653402680000|2022-05-24 14:31:20|1937.89|1931.69|1938.76|1932.56|1940.73|1934.53|1937.89|1931.69|38
1653402690000|2022-05-24 14:31:30|1938.78|1932.58|1941.92|1935.72|1942.23|1936.03|1938.52|1932.32|40
1653402700000|2022-05-24 14:31:40|1941.87|1935.67|1942.78|1936.58|1942.99|1936.79|1941.87|1935.67|36
1653402710000|2022-05-24 14:31:50|1942.73|1936.53|1940.31|1934.11|1942.84|1936.64|1940.18|1933.98|40
1653402720000|2022-05-24 14:32:00|1940.29|1934.09|1938.64|1932.44|1940.29|1934.09|1938.64|1932.44|38
1653402730000|2022-05-24 14:32:10|1938.8|1932.6|1939.39|1933.19|1939.39|1933.19|1937.61|1931.41|37
1653402740000|2022-05-24 14:32:20|1939.43|1933.23|1941.63|1935.43|1942.04|1935.84|1939.43|1933.23|39
1653402750000|2022-05-24 14:32:30|1941.75|1935.55|1940.78|1934.58|1941.75|1935.55|1940.55|1934.35|38
1653402760000|2022-05-24 14:32:40|1940.81|1934.61|1939.68|1933.48|1940.83|1934.63|1939.27|1933.07|39
1653402770000|2022-05-24 14:32:50|1939.7|1933.5|1940.45|1934.25|1940.7|1934.5|1939.62|1933.42|38
1653402780000|2022-05-24 14:33:00|1940.51|1934.31|1939.07|1932.87|1940.51|1934.31|1938.82|1932.62|37
1653402790000|2022-05-24 14:33:10|1939.1|1932.9|1936.7|1930.5|1939.28|1933.08|1936.49|1930.29|34
1653402800000|2022-05-24 14:33:20|1936.52|1930.32|1938.01|1931.81|1938.01|1931.81|1936.52|1930.32|38
1653402810000|2022-05-24 14:33:30|1937.92|1931.72|1937.02|1930.82|1938.56|1932.36|1936.75|1930.55|40
1653402820000|2022-05-24 14:33:40|1937.08|1930.88|1937.18|1930.98|1937.78|1931.58|1936.93|1930.73|37
1653402830000|2022-05-24 14:33:50|1937.17|1930.97|1937.51|1931.31|1937.7|1931.5|1936.46|1930.26|34
1653402840000|2022-05-24 14:34:00|1937.29|1931.09|1937.73|1931.53|1938.13|1931.93|1936.85|1930.65|37
1653402850000|2022-05-24 14:34:10|1937.53|1931.33|1939.45|1933.25|1939.58|1933.38|1937.49|1931.29|37
1653402860000|2022-05-24 14:34:20|1939.42|1933.22|1939.05|1932.85|1939.42|1933.22|1938.01|1931.81|32
1653402870000|2022-05-24 14:34:30|1939.06|1932.86|1937.38|1931.18|1939.09|1932.89|1937.18|1930.98|38
1653402880000|2022-05-24 14:34:40|1937.19|1930.99|1936.93|1930.73|1937.49|1931.29|1936.6|1930.4|37
1653402890000|2022-05-24 14:34:50|1936.97|1930.77|1934.87|1928.67|1936.97|1930.77|1934.87|1928.67|39
1653402900000|2022-05-24 14:35:00|1934.98|1928.78|1935.57|1929.37|1935.97|1929.77|1934.3|1928.1|35
1653402910000|2022-05-24 14:35:10|1935.6|1929.4|1937.01|1930.81|1937.05|1930.85|1935.47|1929.27|38
1653402920000|2022-05-24 14:35:20|1937.06|1930.86|1936.63|1930.43|1937.06|1930.86|1935.98|1929.78|35
1653402930000|2022-05-24 14:35:30|1936.69|1930.49|1934.94|1928.74|1936.73|1930.53|1934.76|1928.56|35
1653402940000|2022-05-24 14:35:40|1934.78|1928.58|1934.76|1928.56|1935.68|1929.48|1934.59|1928.39|39
1653402950000|2022-05-24 14:35:50|1934.81|1928.61|1936.36|1930.16|1936.68|1930.48|1934.71|1928.51|36
1653402960000|2022-05-24 14:36:00|1936.19|1929.99|1937.77|1931.57|1937.84|1931.64|1935.78|1929.58|38
1653402970000|2022-05-24 14:36:10|1937.86|1931.66|1939.4|1933.2|1939.41|1933.21|1937.86|1931.66|37
1653402980000|2022-05-24 14:36:20|1939.39|1933.19|1941.04|1934.84|1941.14|1934.94|1939.06|1932.86|36
1653402990000|2022-05-24 14:36:30|1941.06|1934.86|1939.59|1933.39|1941.08|1934.88|1939.51|1933.31|38
1653403000000|2022-05-24 14:36:40|1939.52|1933.32|1940.49|1934.29|1940.65|1934.45|1938.86|1932.66|40
1653403010000|2022-05-24 14:36:50|1940.45|1934.25|1939.8|1933.6|1940.8|1934.6|1939.71|1933.51|35
1653403020000|2022-05-24 14:37:00|1939.78|1933.58|1939.44|1933.24|1939.79|1933.59|1939.28|1933.08|36
1653403030000|2022-05-24 14:37:10|1939.22|1933.02|1937.31|1931.11|1939.44|1933.24|1937.28|1931.08|35
1653403040000|2022-05-24 14:37:20|1937.29|1931.09|1937.51|1931.31|1937.74|1931.54|1937.14|1930.94|37
1653403050000|2022-05-24 14:37:30|1937.47|1931.27|1937.14|1930.94|1937.57|1931.37|1937.07|1930.87|38
1653403060000|2022-05-24 14:37:40|1937.16|1930.96|1937.28|1931.08|1937.35|1931.15|1936.08|1929.88|35
1653403070000|2022-05-24 14:37:50|1937.29|1931.09|1935.78|1929.58|1937.3|1931.1|1935.21|1929.01|37
1653403080000|2022-05-24 14:38:00|1935.71|1929.51|1935.32|1929.12|1936.21|1930.01|1935.32|1929.12|39
1653403090000|2022-05-24 14:38:10|1935.45|1929.25|1934.59|1928.39|1935.47|1929.27|1934.56|1928.36|36
1653403100000|2022-05-24 14:38:20|1934.67|1928.47|1934.67|1928.47|1935.29|1929.09|1934.57|1928.37|37
1653403110000|2022-05-24 14:38:30|1934.56|1928.36|1935.32|1929.12|1935.35|1929.15|1934.53|1928.33|30
1653403120000|2022-05-24 14:38:40|1935.35|1929.15|1935.17|1928.97|1935.46|1929.26|1934.82|1928.62|38
1653403130000|2022-05-24 14:38:50|1935.15|1928.95|1935.2|1929|1936.35|1930.15|1935.13|1928.93|36
1653403140000|2022-05-24 14:39:00|1935.25|1929.05|1934.83|1928.63|1935.76|1929.56|1934.78|1928.58|34
1653403150000|2022-05-24 14:39:10|1934.81|1928.61|1933.29|1927.09|1934.81|1928.61|1933.04|1926.84|34
1653403160000|2022-05-24 14:39:20|1933.12|1926.92|1932.8|1926.6|1933.45|1927.25|1932.79|1926.59|36
1653403170000|2022-05-24 14:39:30|1932.83|1926.63|1933.62|1927.42|1934.46|1928.26|1932.79|1926.59|36
1653403180000|2022-05-24 14:39:40|1933.69|1927.49|1931.98|1925.78|1933.69|1927.49|1931.7|1925.5|38
1653403190000|2022-05-24 14:39:50|1931.93|1925.73|1932.53|1926.33|1932.53|1926.33|1931.45|1925.25|34
1653403200000|2022-05-24 14:40:00|1932.36|1926.16|1931.97|1925.77|1932.46|1926.26|1931.68|1925.48|38
1653403210000|2022-05-24 14:40:10|1932.09|1925.89|1929.98|1923.78|1932.18|1925.98|1929.84|1923.64|37
1653403220000|2022-05-24 14:40:20|1930.03|1923.83|1929.08|1922.88|1930.03|1923.83|1928.83|1922.63|34
1653403230000|2022-05-24 14:40:30|1929.1|1922.9|1928.18|1921.98|1929.1|1922.9|1928.18|1921.98|28
1653403240000|2022-05-24 14:40:40|1928.17|1921.97|1927.56|1921.36|1928.2|1922|1927.5|1921.3|31
1653403250000|2022-05-24 14:40:50|1927.41|1921.21|1929.03|1922.83|1929.08|1922.88|1927.41|1921.21|33
1653403260000|2022-05-24 14:41:00|1929.12|1922.92|1928.36|1922.16|1929.17|1922.97|1927.82|1921.62|35
1653403270000|2022-05-24 14:41:10|1928.37|1922.17|1929.94|1923.74|1929.94|1923.74|1928.29|1922.09|38
1653403280000|2022-05-24 14:41:20|1929.97|1923.77|1929.9|1923.7|1930.3|1924.1|1929.27|1923.07|36
1653403290000|2022-05-24 14:41:30|1929.92|1923.72|1929.17|1922.97|1930.2|1924|1929.17|1922.97|34
1653403300000|2022-05-24 14:41:40|1929.16|1922.96|1928.44|1922.24|1929.3|1923.1|1928.31|1922.11|37
1653403310000|2022-05-24 14:41:50|1928.61|1922.41|1930.39|1924.19|1930.4|1924.2|1928.44|1922.24|34
1653403320000|2022-05-24 14:42:00|1930.4|1924.2|1930|1923.8|1930.4|1924.2|1929.55|1923.35|37
1653403330000|2022-05-24 14:42:10|1929.99|1923.79|1929.66|1923.46|1930.45|1924.25|1929.47|1923.27|38
1653403340000|2022-05-24 14:42:20|1929.74|1923.54|1930.58|1924.38|1930.58|1924.38|1929.73|1923.53|33
1653403350000|2022-05-24 14:42:30|1930.45|1924.25|1931.42|1925.22|1931.42|1925.22|1930.26|1924.06|38
1653403360000|2022-05-24 14:42:40|1931.5|1925.3|1932.03|1925.83|1932.03|1925.83|1931.5|1925.3|37
1653403370000|2022-05-24 14:42:50|1932.04|1925.84|1931.53|1925.33|1932.93|1926.73|1931.44|1925.24|36
1653403380000|2022-05-24 14:43:00|1931.56|1925.36|1933.73|1927.53|1933.73|1927.53|1931.32|1925.12|36
1653403390000|2022-05-24 14:43:10|1933.7|1927.5|1934.51|1928.31|1934.76|1928.56|1933.66|1927.46|38
1653403400000|2022-05-24 14:43:20|1934.52|1928.32|1934.06|1927.86|1935.1|1928.9|1934.02|1927.82|38
1653403410000|2022-05-24 14:43:30|1933.9|1927.7|1933.1|1926.9|1933.94|1927.74|1933.08|1926.88|35
1653403420000|2022-05-24 14:43:40|1933.17|1926.97|1934.57|1928.37|1934.76|1928.56|1933.15|1926.95|34
1653403430000|2022-05-24 14:43:50|1934.46|1928.26|1934.39|1928.19|1934.79|1928.59|1934.02|1927.82|37
1653403440000|2022-05-24 14:44:00|1934.32|1928.12|1934.62|1928.42|1934.75|1928.55|1934.23|1928.03|36
1653403450000|2022-05-24 14:44:10|1934.54|1928.34|1933.25|1927.05|1934.55|1928.35|1933.25|1927.05|40
1653403460000|2022-05-24 14:44:20|1933.15|1926.95|1933.66|1927.46|1933.66|1927.46|1932.84|1926.64|34
1653403470000|2022-05-24 14:44:30|1933.67|1927.47|1933.87|1927.67|1933.97|1927.77|1933.51|1927.31|39
1653403480000|2022-05-24 14:44:40|1933.88|1927.68|1934.41|1928.21|1934.58|1928.38|1933.4|1927.2|34
1653403490000|2022-05-24 14:44:50|1934.26|1928.06|1933.82|1927.62|1934.26|1928.06|1933.61|1927.41|36
1653403500000|2022-05-24 14:45:00|1933.79|1927.59|1933.99|1927.79|1934.73|1928.53|1933.79|1927.59|40
1653403510000|2022-05-24 14:45:10|1934.01|1927.81|1934.2|1928|1935.02|1928.82|1934.01|1927.81|34
1653403520000|2022-05-24 14:45:20|1934.19|1927.99|1934.3|1928.1|1934.81|1928.61|1934.13|1927.93|38
1653403530000|2022-05-24 14:45:30|1934.37|1928.17|1934.84|1928.64|1934.84|1928.64|1934.27|1928.07|37
1653403540000|2022-05-24 14:45:40|1934.87|1928.67|1934.38|1928.18|1934.92|1928.72|1934.38|1928.18|35
1653403550000|2022-05-24 14:45:50|1934.46|1928.26|1934.51|1928.31|1934.55|1928.35|1934.18|1927.98|32
1653403560000|2022-05-24 14:46:00|1934.52|1928.32|1931.76|1925.56|1934.52|1928.32|1931.76|1925.56|35
1653403570000|2022-05-24 14:46:10|1931.96|1925.76|1930.63|1924.43|1932.33|1926.13|1930.47|1924.27|36
1653403580000|2022-05-24 14:46:20|1930.7|1924.5|1930.33|1924.13|1930.7|1924.5|1929.97|1923.77|39
1653403590000|2022-05-24 14:46:30|1930.4|1924.2|1930.98|1924.78|1931.14|1924.94|1930.4|1924.2|38
1653403600000|2022-05-24 14:46:40|1931|1924.8|1934.61|1928.41|1934.7|1928.5|1931|1924.8|37
1653403610000|2022-05-24 14:46:50|1934.58|1928.38|1936.88|1930.68|1936.88|1930.68|1934.58|1928.38|37
1653403620000|2022-05-24 14:47:00|1936.91|1930.71|1936.41|1930.21|1937.17|1930.97|1936.41|1930.21|38
1653403630000|2022-05-24 14:47:10|1936.5|1930.3|1935.31|1929.11|1936.52|1930.32|1935.04|1928.84|39
1653403640000|2022-05-24 14:47:20|1934.94|1928.74|1936.73|1930.53|1936.73|1930.53|1934.83|1928.63|39
1653403650000|2022-05-24 14:47:30|1936.61|1930.41|1937.08|1930.88|1937.23|1931.03|1936.53|1930.33|38
1653403660000|2022-05-24 14:47:40|1937.07|1930.87|1935.4|1929.2|1937.52|1931.32|1935.4|1929.2|40
1653403670000|2022-05-24 14:47:50|1935.46|1929.26|1934.68|1928.48|1935.78|1929.58|1934.16|1927.96|37
1653403680000|2022-05-24 14:48:00|1934.79|1928.59|1933.82|1927.62|1934.79|1928.59|1933.71|1927.51|39
1653403690000|2022-05-24 14:48:10|1933.59|1927.39|1932.55|1926.35|1933.68|1927.48|1932.38|1926.18|38
1653403700000|2022-05-24 14:48:20|1932.54|1926.34|1931.19|1924.99|1932.61|1926.41|1931.19|1924.99|38
1653403710000|2022-05-24 14:48:30|1930.97|1924.77|1931.6|1925.4|1932.46|1926.26|1930.78|1924.58|38
1653403720000|2022-05-24 14:48:40|1931.45|1925.25|1930.34|1924.14|1931.45|1925.25|1930.34|1924.14|36
1653403730000|2022-05-24 14:48:50|1930.3|1924.1|1930.14|1923.94|1930.31|1924.11|1930.04|1923.84|31
1653403740000|2022-05-24 14:49:00|1930.1|1923.9|1930.56|1924.36|1930.56|1924.36|1929.63|1923.43|37
1653403750000|2022-05-24 14:49:10|1930.68|1924.48|1928.49|1922.29|1931.29|1925.09|1928.49|1922.29|40
1653403760000|2022-05-24 14:49:20|1928.4|1922.2|1927.66|1921.46|1928.84|1922.64|1927.66|1921.46|37
1653403770000|2022-05-24 14:49:30|1927.61|1921.41|1927.26|1921.06|1927.8|1921.6|1927.23|1921.03|37
1653403780000|2022-05-24 14:49:40|1927.25|1921.05|1927.2|1921|1927.34|1921.14|1926.35|1920.15|32
1653403790000|2022-05-24 14:49:50|1927.23|1921.03|1927.39|1921.19|1927.58|1921.38|1927.17|1920.97|36
1653403800000|2022-05-24 14:50:00|1927.41|1921.21|1928.79|1922.59|1928.97|1922.77|1927.41|1921.21|39
1653403810000|2022-05-24 14:50:10|1928.88|1922.68|1928.36|1922.16|1928.96|1922.76|1928.05|1921.85|38
1653403820000|2022-05-24 14:50:20|1928.13|1921.93|1928.83|1922.63|1928.97|1922.77|1928.12|1921.92|36
1653403830000|2022-05-24 14:50:30|1928.8|1922.6|1928.54|1922.34|1928.82|1922.62|1928.21|1922.01|34
1653403840000|2022-05-24 14:50:40|1928.75|1922.55|1928.91|1922.71|1929.51|1923.31|1928.75|1922.55|36
1653403850000|2022-05-24 14:50:50|1928.84|1922.64|1928.05|1921.85|1928.96|1922.76|1927.74|1921.54|36
1653403860000|2022-05-24 14:51:00|1928.04|1921.84|1928.11|1921.91|1928.35|1922.15|1927.94|1921.74|36
1653403870000|2022-05-24 14:51:10|1927.94|1921.74|1927.91|1921.71|1928.22|1922.02|1927.01|1920.81|38
1653403880000|2022-05-24 14:51:20|1927.95|1921.75|1928.32|1922.12|1928.72|1922.52|1927.74|1921.54|34
1653403890000|2022-05-24 14:51:30|1928.43|1922.23|1928.61|1922.41|1929.2|1923|1927.86|1921.66|35
1653403900000|2022-05-24 14:51:40|1928.64|1922.44|1928.83|1922.63|1928.96|1922.76|1928.45|1922.25|36
1653403910000|2022-05-24 14:51:50|1928.92|1922.72|1929.34|1923.14|1929.36|1923.16|1928.78|1922.58|34
1653403920000|2022-05-24 14:52:00|1929.4|1923.2|1929.21|1923.01|1929.49|1923.29|1929.11|1922.91|35
1653403930000|2022-05-24 14:52:10|1929.25|1923.05|1928.61|1922.41|1929.3|1923.1|1928.14|1921.94|35
1653403940000|2022-05-24 14:52:20|1928.63|1922.43|1928.29|1922.09|1929.12|1922.92|1928.1|1921.9|39
1653403950000|2022-05-24 14:52:30|1928.37|1922.17|1929.47|1923.27|1929.58|1923.38|1928.35|1922.15|37
1653403960000|2022-05-24 14:52:40|1929.51|1923.31|1930.56|1924.36|1930.63|1924.43|1929.49|1923.29|35
1653403970000|2022-05-24 14:52:50|1930.55|1924.35|1930.74|1924.54|1930.79|1924.59|1930.49|1924.29|33
1653403980000|2022-05-24 14:53:00|1930.72|1924.52|1932.75|1926.55|1932.75|1926.55|1930.23|1924.03|39
1653403990000|2022-05-24 14:53:10|1932.89|1926.69|1932.57|1926.37|1933.61|1927.41|1932.57|1926.37|38
1653404000000|2022-05-24 14:53:20|1932.15|1925.95|1932.21|1926.01|1932.42|1926.22|1931.08|1924.88|39
1653404010000|2022-05-24 14:53:30|1932.15|1925.95|1930.81|1924.61|1932.18|1925.98|1930.81|1924.61|36
1653404020000|2022-05-24 14:53:40|1930.8|1924.6|1931.91|1925.71|1931.91|1925.71|1930.56|1924.36|37
1653404030000|2022-05-24 14:53:50|1931.9|1925.7|1931.08|1924.88|1931.96|1925.76|1931.03|1924.83|39
1653404040000|2022-05-24 14:54:00|1930.94|1924.74|1929.23|1923.03|1930.94|1924.74|1929.23|1923.03|37
1653404050000|2022-05-24 14:54:10|1929.08|1922.88|1929.59|1923.39|1929.99|1923.79|1929.08|1922.88|37
1653404060000|2022-05-24 14:54:20|1929.69|1923.49|1929.88|1923.68|1930.05|1923.85|1929.31|1923.11|34
1653404070000|2022-05-24 14:54:30|1929.87|1923.67|1931.13|1924.93|1931.22|1925.02|1929.83|1923.63|35
1653404080000|2022-05-24 14:54:40|1931.2|1925|1930.45|1924.25|1931.31|1925.11|1930.05|1923.85|36
1653404090000|2022-05-24 14:54:50|1930.49|1924.29|1929.42|1923.22|1930.49|1924.29|1929.22|1923.02|34
1653404100000|2022-05-24 14:55:00|1929.53|1923.33|1929.86|1923.66|1930.32|1924.12|1929.46|1923.26|38
1653404110000|2022-05-24 14:55:10|1929.82|1923.62|1929.6|1923.4|1930.08|1923.88|1929|1922.8|37
1653404120000|2022-05-24 14:55:20|1929.67|1923.47|1930.44|1924.24|1930.44|1924.24|1929.67|1923.47|37
1653404130000|2022-05-24 14:55:30|1930.53|1924.33|1930.32|1924.12|1930.73|1924.53|1930.07|1923.87|40
1653404140000|2022-05-24 14:55:40|1930.34|1924.14|1930.04|1923.84|1930.45|1924.25|1930.04|1923.84|32
1653404150000|2022-05-24 14:55:50|1929.98|1923.78|1929.93|1923.73|1930.07|1923.87|1929.8|1923.6|35
1653404160000|2022-05-24 14:56:00|1929.85|1923.65|1929.01|1922.81|1929.85|1923.65|1928.96|1922.76|38
1653404170000|2022-05-24 14:56:10|1929.02|1922.82|1928.89|1922.69|1929.49|1923.29|1928.59|1922.39|34
1653404180000|2022-05-24 14:56:20|1928.97|1922.77|1928.64|1922.44|1929.86|1923.66|1928.51|1922.31|38
1653404190000|2022-05-24 14:56:30|1928.67|1922.47|1929|1922.8|1929.05|1922.85|1928.51|1922.31|38
1653404200000|2022-05-24 14:56:40|1929.18|1922.98|1929.4|1923.2|1929.71|1923.51|1929.18|1922.98|36
1653404210000|2022-05-24 14:56:50|1929.41|1923.21|1929.56|1923.36|1929.96|1923.76|1929.38|1923.18|39
1653404220000|2022-05-24 14:57:00|1929.46|1923.26|1931.48|1925.28|1931.48|1925.28|1929.36|1923.16|37
1653404230000|2022-05-24 14:57:10|1931.64|1925.44|1931.29|1925.09|1931.67|1925.47|1930.97|1924.77|34
1653404240000|2022-05-24 14:57:20|1931.35|1925.15|1931.19|1924.99|1931.54|1925.34|1931.03|1924.83|37
1653404250000|2022-05-24 14:57:30|1931.17|1924.97|1931.07|1924.87|1931.23|1925.03|1930.84|1924.64|39
1653404260000|2022-05-24 14:57:40|1931.09|1924.89|1931.42|1925.22|1931.42|1925.22|1930.99|1924.79|35
1653404270000|2022-05-24 14:57:50|1931.38|1925.18|1931.88|1925.68|1931.88|1925.68|1931.32|1925.12|33
1653404280000|2022-05-24 14:58:00|1931.79|1925.59|1933.04|1926.84|1933.1|1926.9|1931.73|1925.53|33
1653404290000|2022-05-24 14:58:10|1933.05|1926.85|1933.02|1926.82|1933.11|1926.91|1932.44|1926.24|35
1653404300000|2022-05-24 14:58:20|1932.98|1926.78|1933.2|1927|1933.61|1927.41|1932.95|1926.75|31
1653404310000|2022-05-24 14:58:30|1933.22|1927.02|1934.53|1928.33|1934.64|1928.44|1933.09|1926.89|33
1653404320000|2022-05-24 14:58:40|1934.45|1928.25|1934.03|1927.83|1934.62|1928.42|1933.93|1927.73|35
1653404330000|2022-05-24 14:58:50|1933.95|1927.75|1934.62|1928.42|1934.7|1928.5|1933.73|1927.53|36
1653404340000|2022-05-24 14:59:00|1934.7|1928.5|1933.16|1926.96|1934.75|1928.55|1932.72|1926.52|38
1653404350000|2022-05-24 14:59:10|1933.13|1926.93|1934.45|1928.25|1934.59|1928.39|1933.13|1926.93|36
1653404360000|2022-05-24 14:59:20|1934.28|1928.08|1935.72|1929.52|1935.72|1929.52|1934.21|1928.01|38
1653404370000|2022-05-24 14:59:30|1935.64|1929.44|1936.73|1930.53|1936.8|1930.6|1935.64|1929.44|39
1653404380000|2022-05-24 14:59:40|1936.67|1930.47|1935.88|1929.68|1936.73|1930.53|1935.7|1929.5|37
1653404390000|2022-05-24 14:59:50|1935.84|1929.64|1937.39|1931.19|1937.72|1931.52|1935.63|1929.43|38
1653404400000|2022-05-24 15:00:00|1937.82|1931.62|1935.46|1929.26|1937.82|1931.62|1935.23|1929.03|35
1653404410000|2022-05-24 15:00:10|1935.48|1929.28|1937.05|1930.85|1937.07|1930.87|1935.46|1929.26|37
1653404420000|2022-05-24 15:00:20|1936.71|1930.51|1935.93|1929.73|1936.71|1930.51|1935.79|1929.59|36
1653404430000|2022-05-24 15:00:30|1936.01|1929.81|1935.4|1929.2|1936.14|1929.94|1935.4|1929.2|31
1653404440000|2022-05-24 15:00:40|1935.39|1929.19|1935.9|1929.7|1936.41|1930.21|1935.27|1929.07|37
1653404450000|2022-05-24 15:00:50|1935.83|1929.63|1936.97|1930.77|1937|1930.8|1935.36|1929.16|38
1653404460000|2022-05-24 15:01:00|1937.08|1930.88|1938.02|1931.82|1938.04|1931.84|1936.85|1930.65|34
1653404470000|2022-05-24 15:01:10|1938.04|1931.84|1938.26|1932.06|1938.44|1932.24|1938.04|1931.84|34
1653404480000|2022-05-24 15:01:20|1938.29|1932.09|1940.03|1933.83|1940.03|1933.83|1938.26|1932.06|35
1653404490000|2022-05-24 15:01:30|1940.23|1934.03|1939.3|1933.1|1940.23|1934.03|1939.3|1933.1|36
1653404500000|2022-05-24 15:01:40|1939.38|1933.18|1939.93|1933.73|1939.93|1933.73|1939.01|1932.81|38
1653404510000|2022-05-24 15:01:50|1940.19|1933.99|1940.82|1934.62|1940.82|1934.62|1939.69|1933.49|37
1653404520000|2022-05-24 15:02:00|1940.81|1934.61|1939.58|1933.38|1940.97|1934.77|1939.39|1933.19|37
1653404530000|2022-05-24 15:02:10|1939.63|1933.43|1939.87|1933.67|1940.1|1933.9|1939.63|1933.43|33
1653404540000|2022-05-24 15:02:20|1939.85|1933.65|1940.06|1933.86|1940.59|1934.39|1939.81|1933.61|34
1653404550000|2022-05-24 15:02:30|1940.05|1933.85|1939.98|1933.78|1940.19|1933.99|1939.81|1933.61|34
1653404560000|2022-05-24 15:02:40|1939.97|1933.77|1939.78|1933.58|1939.98|1933.78|1939.61|1933.41|36
1653404570000|2022-05-24 15:02:50|1939.74|1933.54|1939.48|1933.28|1939.99|1933.79|1939.16|1932.96|31
1653404580000|2022-05-24 15:03:00|1939.35|1933.15|1939.49|1933.29|1940.01|1933.81|1938.91|1932.71|36
1653404590000|2022-05-24 15:03:10|1939.63|1933.43|1939.23|1933.03|1939.8|1933.6|1939|1932.8|27
1653404600000|2022-05-24 15:03:20|1939.26|1933.06|1940.76|1934.56|1940.76|1934.56|1938.9|1932.7|33
1653404610000|2022-05-24 15:03:30|1940.73|1934.53|1939.73|1933.53|1940.77|1934.57|1939.72|1933.52|35
1653404620000|2022-05-24 15:03:40|1939.85|1933.65|1940.45|1934.25|1940.45|1934.25|1939.61|1933.41|33
1653404630000|2022-05-24 15:03:50|1940.5|1934.3|1939.73|1933.53|1940.68|1934.48|1939.47|1933.27|39
1653404640000|2022-05-24 15:04:00|1939.82|1933.62|1940.29|1934.09|1940.84|1934.64|1939.4|1933.2|31
1653404650000|2022-05-24 15:04:10|1940|1933.8|1940.2|1934|1940.33|1934.13|1940|1933.8|39
1653404660000|2022-05-24 15:04:20|1940.21|1934.01|1939.31|1933.11|1940.25|1934.05|1939.18|1932.98|27
1653404670000|2022-05-24 15:04:30|1939.18|1932.98|1939.54|1933.34|1939.67|1933.47|1939.18|1932.98|24
1653404680000|2022-05-24 15:04:40|1939.6|1933.4|1939.14|1932.94|1939.6|1933.4|1939.08|1932.88|26
1653404690000|2022-05-24 15:04:50|1939.5|1933.3|1938.19|1931.99|1939.5|1933.3|1938.15|1931.95|26
1653404700000|2022-05-24 15:05:00|1938.18|1931.98|1937.79|1931.59|1938.19|1931.99|1937.31|1931.11|31
1653404710000|2022-05-24 15:05:10|1937.55|1931.35|1938.2|1932|1938.53|1932.33|1937.55|1931.35|28
1653404720000|2022-05-24 15:05:20|1938.25|1932.05|1938.47|1932.27|1939.23|1933.03|1938.14|1931.94|36
1653404730000|2022-05-24 15:05:30|1938.58|1932.38|1938.91|1932.71|1939.07|1932.87|1938.49|1932.29|34
1653404740000|2022-05-24 15:05:40|1938.77|1932.57|1938.86|1932.66|1939.09|1932.89|1938.74|1932.54|38
1653404750000|2022-05-24 15:05:50|1938.94|1932.74|1938.79|1932.59|1939.1|1932.9|1938.57|1932.37|33
1653404760000|2022-05-24 15:06:00|1938.78|1932.58|1939.96|1933.76|1939.96|1933.76|1938.78|1932.58|38
1653404770000|2022-05-24 15:06:10|1940|1933.8|1939.91|1933.71|1940.31|1934.11|1939.72|1933.52|31
1653404780000|2022-05-24 15:06:20|1939.79|1933.59|1939.37|1933.17|1940.24|1934.04|1939.29|1933.09|34
1653404790000|2022-05-24 15:06:30|1939.27|1933.07|1939.13|1932.93|1939.69|1933.49|1939.09|1932.89|32
1653404800000|2022-05-24 15:06:40|1939.06|1932.86|1938.28|1932.08|1939.06|1932.86|1938.22|1932.02|34
1653404810000|2022-05-24 15:06:50|1938.32|1932.12|1937.24|1931.04|1938.32|1932.12|1937.24|1931.04|36
1653404820000|2022-05-24 15:07:00|1937.63|1931.43|1936.9|1930.7|1937.63|1931.43|1936.82|1930.62|37
1653404830000|2022-05-24 15:07:10|1936.83|1930.63|1934.87|1928.67|1936.85|1930.65|1934.87|1928.67|36
1653404840000|2022-05-24 15:07:20|1934.98|1928.78|1934.98|1928.78|1935.45|1929.25|1934.67|1928.47|34
1653404850000|2022-05-24 15:07:30|1934.93|1928.73|1935.88|1929.68|1935.88|1929.68|1934.78|1928.58|34
1653404860000|2022-05-24 15:07:40|1935.89|1929.69|1937.22|1931.02|1937.25|1931.05|1935.89|1929.69|35
1653404870000|2022-05-24 15:07:50|1937.3|1931.1|1937.18|1930.98|1937.58|1931.38|1937.18|1930.98|29
1653404880000|2022-05-24 15:08:00|1937.38|1931.18|1936.84|1930.64|1937.46|1931.26|1936.83|1930.63|35
1653404890000|2022-05-24 15:08:10|1936.87|1930.67|1938|1931.8|1938.04|1931.84|1936.83|1930.63|31
1653404900000|2022-05-24 15:08:20|1937.95|1931.75|1937.95|1931.75|1938.34|1932.14|1937.95|1931.75|23
1653404910000|2022-05-24 15:08:30|1938.36|1932.16|1938.92|1932.72|1939.22|1933.02|1937.95|1931.75|32
1653404920000|2022-05-24 15:08:40|1938.96|1932.76|1938.95|1932.75|1939.09|1932.89|1938.66|1932.46|33
1653404930000|2022-05-24 15:08:50|1938.78|1932.58|1937.91|1931.71|1938.78|1932.58|1937.68|1931.48|33
1653404940000|2022-05-24 15:09:00|1937.9|1931.7|1937.59|1931.39|1938.2|1932|1937.54|1931.34|38
1653404950000|2022-05-24 15:09:10|1937.55|1931.35|1936.31|1930.11|1937.78|1931.58|1936.25|1930.05|31
1653404960000|2022-05-24 15:09:20|1936.83|1930.63|1937.02|1930.82|1937.1|1930.9|1936.25|1930.05|38
1653404970000|2022-05-24 15:09:30|1937.06|1930.86|1937.45|1931.25|1937.71|1931.51|1936.9|1930.7|34
1653404980000|2022-05-24 15:09:40|1937.63|1931.43|1938.41|1932.21|1938.87|1932.67|1937.51|1931.31|38
1653404990000|2022-05-24 15:09:50|1938.42|1932.22|1937.85|1931.65|1938.42|1932.22|1937.72|1931.52|36
1653405000000|2022-05-24 15:10:00|1937.95|1931.75|1939.09|1932.89|1939.3|1933.1|1937.77|1931.57|36
1653405010000|2022-05-24 15:10:10|1938.73|1932.53|1937.93|1931.73|1938.73|1932.53|1937.69|1931.49|36
1653405020000|2022-05-24 15:10:20|1937.64|1931.44|1936.6|1930.4|1938|1931.8|1936.48|1930.28|36
1653405030000|2022-05-24 15:10:30|1936.25|1930.05|1936.26|1930.06|1936.61|1930.41|1935.92|1929.72|31
1653405040000|2022-05-24 15:10:40|1936.07|1929.87|1935.44|1929.24|1936.26|1930.06|1935.44|1929.24|35
1653405050000|2022-05-24 15:10:50|1935.46|1929.26|1935.42|1929.22|1935.77|1929.57|1935.39|1929.19|29
1653405060000|2022-05-24 15:11:00|1935.36|1929.16|1935.31|1929.11|1935.59|1929.39|1935.06|1928.86|32
1653405070000|2022-05-24 15:11:10|1935.37|1929.17|1935.89|1929.69|1935.95|1929.75|1935.34|1929.14|33
1653405080000|2022-05-24 15:11:20|1935.87|1929.67|1935.42|1929.22|1936.08|1929.88|1935.42|1929.22|39
1653405090000|2022-05-24 15:11:30|1935.67|1929.47|1936.15|1929.95|1936.42|1930.22|1935.63|1929.43|34
1653405100000|2022-05-24 15:11:40|1936.11|1929.91|1936.62|1930.42|1937.06|1930.86|1936.09|1929.89|37
1653405110000|2022-05-24 15:11:50|1936.59|1930.39|1937.56|1931.36|1937.56|1931.36|1935.9|1929.7|35
1653405120000|2022-05-24 15:12:00|1937.73|1931.53|1936.73|1930.53|1937.8|1931.6|1936.69|1930.49|35
1653405130000|2022-05-24 15:12:10|1936.66|1930.46|1936.16|1929.96|1936.73|1930.53|1936.16|1929.96|33
1653405140000|2022-05-24 15:12:20|1936.27|1930.07|1937.06|1930.86|1937.2|1931|1936.27|1930.07|33
1653405150000|2022-05-24 15:12:30|1937.17|1930.97|1937.84|1931.64|1937.9|1931.7|1937.07|1930.87|35
1653405160000|2022-05-24 15:12:40|1937.8|1931.6|1937.89|1931.69|1938.14|1931.94|1937.55|1931.35|36
1653405170000|2022-05-24 15:12:50|1937.86|1931.66|1937.26|1931.06|1937.86|1931.66|1937|1930.8|39
1653405180000|2022-05-24 15:13:00|1937.28|1931.08|1936.62|1930.42|1937.7|1931.5|1936.62|1930.42|36
1653405190000|2022-05-24 15:13:10|1936.77|1930.57|1936.2|1930|1936.84|1930.64|1936.2|1930|35
1653405200000|2022-05-24 15:13:20|1936.26|1930.06|1934.64|1928.44|1936.37|1930.17|1934.64|1928.44|38
1653405210000|2022-05-24 15:13:30|1934.91|1928.71|1934.97|1928.77|1935.42|1929.22|1934.88|1928.68|37
1653405220000|2022-05-24 15:13:40|1935.15|1928.95|1935.55|1929.35|1935.75|1929.55|1935|1928.8|36
1653405230000|2022-05-24 15:13:50|1935.71|1929.51|1936.4|1930.2|1936.77|1930.57|1935.6|1929.4|34
1653405240000|2022-05-24 15:14:00|1936.38|1930.18|1936.21|1930.01|1936.74|1930.54|1936.07|1929.87|35
1653405250000|2022-05-24 15:14:10|1936.24|1930.04|1936.24|1930.04|1936.27|1930.07|1936.06|1929.86|32
1653405260000|2022-05-24 15:14:20|1936.31|1930.11|1935.59|1929.39|1936.31|1930.11|1935.43|1929.23|34
1653405270000|2022-05-24 15:14:30|1935.56|1929.36|1935.81|1929.61|1935.98|1929.78|1935.52|1929.32|37
1653405280000|2022-05-24 15:14:40|1935.79|1929.59|1935.54|1929.34|1935.88|1929.68|1935.34|1929.14|33
1653405290000|2022-05-24 15:14:50|1935.6|1929.4|1935.4|1929.2|1935.85|1929.65|1935.4|1929.2|29
1653405300000|2022-05-24 15:15:00|1935.42|1929.22|1935.36|1929.16|1935.58|1929.38|1934.98|1928.78|26
1653405310000|2022-05-24 15:15:10|1935.4|1929.2|1935.15|1928.95|1935.4|1929.2|1934.77|1928.57|35
1653405320000|2022-05-24 15:15:20|1935.16|1928.96|1934.63|1928.43|1935.21|1929.01|1934.49|1928.29|30
1653405330000|2022-05-24 15:15:30|1934.54|1928.34|1934.67|1928.47|1934.94|1928.74|1934.21|1928.01|36
1653405340000|2022-05-24 15:15:40|1934.68|1928.48|1934.28|1928.08|1934.68|1928.48|1933.89|1927.69|30
1653405350000|2022-05-24 15:15:50|1934.32|1928.12|1934.93|1928.73|1934.99|1928.79|1933.3|1927.1|36
1653405360000|2022-05-24 15:16:00|1935.06|1928.86|1936.52|1930.32|1936.52|1930.32|1934.93|1928.73|30
1653405370000|2022-05-24 15:16:10|1936.27|1930.07|1937.97|1931.77|1937.97|1931.77|1936.18|1929.98|34
1653405380000|2022-05-24 15:16:20|1937.99|1931.79|1939.49|1933.29|1939.66|1933.46|1937.89|1931.69|38
1653405390000|2022-05-24 15:16:30|1939.75|1933.55|1940.45|1934.25|1940.45|1934.25|1939.31|1933.11|37
1653405400000|2022-05-24 15:16:40|1940.37|1934.17|1938.71|1932.51|1940.37|1934.17|1938.62|1932.42|39
1653405410000|2022-05-24 15:16:50|1938.53|1932.33|1936.83|1930.63|1938.58|1932.38|1936.83|1930.63|32
1653405420000|2022-05-24 15:17:00|1936.81|1930.61|1938.45|1932.25|1938.45|1932.25|1936.74|1930.54|34
1653405430000|2022-05-24 15:17:10|1938.5|1932.3|1939.08|1932.88|1939.97|1933.77|1938.5|1932.3|36
1653405440000|2022-05-24 15:17:20|1938.94|1932.74|1938.61|1932.41|1938.94|1932.74|1938.45|1932.25|34
1653405450000|2022-05-24 15:17:30|1938.81|1932.61|1938.68|1932.48|1939.31|1933.11|1938.49|1932.29|34
1653405460000|2022-05-24 15:17:40|1938.6|1932.4|1936.7|1930.5|1938.6|1932.4|1936.7|1930.5|36
1653405470000|2022-05-24 15:17:50|1936.66|1930.46|1936.19|1929.99|1936.66|1930.46|1936.04|1929.84|37
1653405480000|2022-05-24 15:18:00|1936.11|1929.91|1935.68|1929.48|1936.74|1930.54|1935.36|1929.16|35
1653405490000|2022-05-24 15:18:10|1935.69|1929.49|1934.2|1928|1935.69|1929.49|1934.2|1928|37
1653405500000|2022-05-24 15:18:20|1933.98|1927.78|1933.95|1927.75|1934.06|1927.86|1933.57|1927.37|33
1653405510000|2022-05-24 15:18:30|1933.94|1927.74|1934.45|1928.25|1934.53|1928.33|1933.94|1927.74|33
1653405520000|2022-05-24 15:18:40|1934.4|1928.2|1934.68|1928.48|1935.71|1929.51|1934.39|1928.19|35
1653405530000|2022-05-24 15:18:50|1934.66|1928.46|1934.37|1928.17|1934.76|1928.56|1933.94|1927.74|37
1653405540000|2022-05-24 15:19:00|1934.41|1928.21|1934.23|1928.03|1934.54|1928.34|1933.59|1927.39|35
1653405550000|2022-05-24 15:19:10|1934.25|1928.05|1934.69|1928.49|1935.55|1929.35|1934.25|1928.05|38
1653405560000|2022-05-24 15:19:20|1934.7|1928.5|1935.38|1929.18|1935.73|1929.53|1934.69|1928.49|39
1653405570000|2022-05-24 15:19:30|1935.39|1929.19|1934.9|1928.7|1935.39|1929.19|1934.54|1928.34|31
1653405580000|2022-05-24 15:19:40|1934.91|1928.71|1933.93|1927.73|1934.91|1928.71|1933.51|1927.31|30
1653405590000|2022-05-24 15:19:50|1933.92|1927.72|1933.64|1927.44|1933.94|1927.74|1933.49|1927.29|33
1653405600000|2022-05-24 15:20:00|1933.62|1927.42|1933.07|1926.87|1934.1|1927.9|1932.96|1926.76|32
1653405610000|2022-05-24 15:20:10|1933.08|1926.88|1931.9|1925.7|1933.08|1926.88|1931.74|1925.54|39
1653405620000|2022-05-24 15:20:20|1931.89|1925.69|1931.28|1925.08|1931.89|1925.69|1931.15|1924.95|34
1653405630000|2022-05-24 15:20:30|1931.25|1925.05|1932.69|1926.49|1932.7|1926.5|1931.24|1925.04|37
1653405640000|2022-05-24 15:20:40|1932.66|1926.46|1933.3|1927.1|1933.3|1927.1|1932.66|1926.46|35
1653405650000|2022-05-24 15:20:50|1933.22|1927.02|1932.53|1926.33|1933.3|1927.1|1932.33|1926.13|39
1653405660000|2022-05-24 15:21:00|1932.63|1926.43|1932.34|1926.14|1933.12|1926.92|1931.83|1925.63|39
1653405670000|2022-05-24 15:21:10|1932.46|1926.26|1932.12|1925.92|1932.52|1926.32|1931.8|1925.6|38
1653405680000|2022-05-24 15:21:20|1932.03|1925.83|1932.4|1926.2|1932.75|1926.55|1931.94|1925.74|35
1653405690000|2022-05-24 15:21:30|1932.41|1926.21|1932.64|1926.44|1932.69|1926.49|1932.09|1925.89|33
1653405700000|2022-05-24 15:21:40|1932.58|1926.38|1931.96|1925.76|1932.61|1926.41|1931.94|1925.74|35
1653405710000|2022-05-24 15:21:50|1931.92|1925.72|1932.35|1926.15|1932.49|1926.29|1931.66|1925.46|36
1653405720000|2022-05-24 15:22:00|1932.26|1926.06|1932.45|1926.25|1933.49|1927.29|1932.21|1926.01|33
1653405730000|2022-05-24 15:22:10|1932.47|1926.27|1932.14|1925.94|1932.53|1926.33|1932.08|1925.88|34
1653405740000|2022-05-24 15:22:20|1932.12|1925.92|1932.7|1926.5|1933.04|1926.84|1932.11|1925.91|37
1653405750000|2022-05-24 15:22:30|1932.69|1926.49|1934|1927.8|1934.16|1927.96|1932.66|1926.46|36
1653405760000|2022-05-24 15:22:40|1934.1|1927.9|1934.13|1927.93|1934.62|1928.42|1934.09|1927.89|36
1653405770000|2022-05-24 15:22:50|1934.16|1927.96|1932.97|1926.77|1934.18|1927.98|1932.97|1926.77|30
1653405780000|2022-05-24 15:23:00|1932.99|1926.79|1933.38|1927.18|1933.43|1927.23|1932.83|1926.63|34
1653405790000|2022-05-24 15:23:10|1933.36|1927.16|1934.05|1927.85|1934.06|1927.86|1933.12|1926.92|38
1653405800000|2022-05-24 15:23:20|1934.3|1928.1|1934.2|1928|1934.42|1928.22|1934.03|1927.83|36
1653405810000|2022-05-24 15:23:30|1934.14|1927.94|1934.34|1928.14|1934.34|1928.14|1934.03|1927.83|36
1653405820000|2022-05-24 15:23:40|1934.35|1928.15|1933.29|1927.09|1934.36|1928.16|1933.29|1927.09|34
1653405830000|2022-05-24 15:23:50|1933.23|1927.03|1933.63|1927.43|1933.92|1927.72|1933.16|1926.96|36
1653405840000|2022-05-24 15:24:00|1933.65|1927.45|1934.92|1928.72|1934.92|1928.72|1933.51|1927.31|38
1653405850000|2022-05-24 15:24:10|1934.78|1928.58|1935.63|1929.43|1935.87|1929.67|1934.78|1928.58|36
1653405860000|2022-05-24 15:24:20|1935.68|1929.48|1935.14|1928.94|1935.85|1929.65|1935.01|1928.81|38
1653405870000|2022-05-24 15:24:30|1935.1|1928.9|1935.52|1929.32|1935.66|1929.46|1934.65|1928.45|35
1653405880000|2022-05-24 15:24:40|1935.6|1929.4|1937.06|1930.86|1937.4|1931.2|1935.53|1929.33|35
1653405890000|2022-05-24 15:24:50|1937.01|1930.81|1936.09|1929.89|1937.01|1930.81|1935.95|1929.75|32
1653405900000|2022-05-24 15:25:00|1936.22|1930.02|1936.81|1930.61|1936.85|1930.65|1935.98|1929.78|38
1653405910000|2022-05-24 15:25:10|1936.8|1930.6|1937.76|1931.56|1937.76|1931.56|1936.51|1930.31|36
1653405920000|2022-05-24 15:25:20|1937.68|1931.48|1937.98|1931.78|1937.98|1931.78|1937.33|1931.13|35
1653405930000|2022-05-24 15:25:30|1937.96|1931.76|1938.09|1931.89|1938.32|1932.12|1937.85|1931.65|33
1653405940000|2022-05-24 15:25:40|1938.03|1931.83|1938.32|1932.12|1938.54|1932.34|1938.03|1931.83|37
1653405950000|2022-05-24 15:25:50|1938.06|1931.86|1938.2|1932|1938.25|1932.05|1938.05|1931.85|31
1653405960000|2022-05-24 15:26:00|1938.12|1931.92|1937.49|1931.29|1938.37|1932.17|1937.49|1931.29|30
1653405970000|2022-05-24 15:26:10|1937.46|1931.26|1938.42|1932.22|1938.42|1932.22|1937.33|1931.13|35
1653405980000|2022-05-24 15:26:20|1938.17|1931.97|1938.38|1932.18|1938.68|1932.48|1937.89|1931.69|37
1653405990000|2022-05-24 15:26:30|1938.44|1932.24|1938.19|1931.99|1938.49|1932.29|1937.74|1931.54|31
1653406000000|2022-05-24 15:26:40|1938.13|1931.93|1938.06|1931.86|1938.32|1932.12|1937.78|1931.58|36
1653406010000|2022-05-24 15:26:50|1938.01|1931.81|1937.79|1931.59|1938.07|1931.87|1937.72|1931.52|38
1653406020000|2022-05-24 15:27:00|1937.85|1931.65|1938.42|1932.22|1938.46|1932.26|1937.62|1931.42|32
1653406030000|2022-05-24 15:27:10|1938.4|1932.2|1938.6|1932.4|1939.14|1932.94|1938.4|1932.2|32
1653406040000|2022-05-24 15:27:20|1938.67|1932.47|1938.7|1932.5|1939.09|1932.89|1938.6|1932.4|31
1653406050000|2022-05-24 15:27:30|1938.69|1932.49|1939.16|1932.96|1939.24|1933.04|1938.58|1932.38|36
1653406060000|2022-05-24 15:27:40|1939.18|1932.98|1939.95|1933.75|1940.11|1933.91|1939.16|1932.96|32
1653406070000|2022-05-24 15:27:50|1939.94|1933.74|1938.69|1932.49|1940.04|1933.84|1938.69|1932.49|31
1653406080000|2022-05-24 15:28:00|1938.71|1932.51|1939.28|1933.08|1939.35|1933.15|1938.71|1932.51|33
1653406090000|2022-05-24 15:28:10|1939.26|1933.06|1940|1933.8|1940.05|1933.85|1939.26|1933.06|32
1653406100000|2022-05-24 15:28:20|1939.91|1933.71|1939.65|1933.45|1939.91|1933.71|1939.54|1933.34|31
1653406110000|2022-05-24 15:28:30|1939.64|1933.44|1940.21|1934.01|1940.29|1934.09|1939.59|1933.39|35
1653406120000|2022-05-24 15:28:40|1940.17|1933.97|1939.91|1933.71|1940.17|1933.97|1939.73|1933.53|31
1653406130000|2022-05-24 15:28:50|1939.9|1933.7|1939.73|1933.53|1939.9|1933.7|1939.43|1933.23|37
1653406140000|2022-05-24 15:29:00|1939.47|1933.27|1939.47|1933.27|1939.76|1933.56|1939.09|1932.89|37
1653406150000|2022-05-24 15:29:10|1939.48|1933.28|1940.41|1934.21|1940.55|1934.35|1939.48|1933.28|28
1653406160000|2022-05-24 15:29:20|1940.49|1934.29|1941.03|1934.83|1941.03|1934.83|1940.35|1934.15|33
1653406170000|2022-05-24 15:29:30|1941.05|1934.85|1941.67|1935.47|1941.67|1935.47|1940.95|1934.75|34
1653406180000|2022-05-24 15:29:40|1941.52|1935.32|1941.96|1935.76|1941.96|1935.76|1940.96|1934.76|35
1653406190000|2022-05-24 15:29:50|1942.02|1935.82|1941.79|1935.59|1942.71|1936.51|1941.36|1935.16|37
1653406200000|2022-05-24 15:30:00|1941.71|1935.51|1944.19|1937.99|1944.19|1937.99|1941.71|1935.51|36
1653406210000|2022-05-24 15:30:10|1944.28|1938.08|1943.34|1937.14|1944.47|1938.27|1943.07|1936.87|37
1653406220000|2022-05-24 15:30:20|1943.3|1937.1|1941.83|1935.63|1943.37|1937.17|1941.83|1935.63|37
1653406230000|2022-05-24 15:30:30|1941.79|1935.59|1941.6|1935.4|1941.98|1935.78|1941.05|1934.85|34
1653406240000|2022-05-24 15:30:40|1941.59|1935.39|1941.89|1935.69|1942.05|1935.85|1941.24|1935.04|36
1653406250000|2022-05-24 15:30:50|1941.88|1935.68|1942.56|1936.36|1942.62|1936.42|1941.83|1935.63|35
1653406260000|2022-05-24 15:31:00|1942.61|1936.41|1941.05|1934.85|1942.67|1936.47|1941.05|1934.85|40
1653406270000|2022-05-24 15:31:10|1941.28|1935.08|1940.78|1934.58|1941.28|1935.08|1940.46|1934.26|33
1653406280000|2022-05-24 15:31:20|1940.95|1934.75|1942.06|1935.86|1942.5|1936.3|1940.42|1934.22|37
1653406290000|2022-05-24 15:31:30|1942.14|1935.94|1941.08|1934.88|1942.14|1935.94|1941.05|1934.85|33
1653406300000|2022-05-24 15:31:40|1941.13|1934.93|1941.3|1935.1|1942.27|1936.07|1941.06|1934.86|31
1653406310000|2022-05-24 15:31:50|1941.32|1935.12|1940.81|1934.61|1941.59|1935.39|1940.81|1934.61|31
1653406320000|2022-05-24 15:32:00|1940.8|1934.6|1940.06|1933.86|1941.32|1935.12|1940.06|1933.86|36
1653406330000|2022-05-24 15:32:10|1940.23|1934.03|1940.08|1933.88|1940.28|1934.08|1939.44|1933.24|36
1653406340000|2022-05-24 15:32:20|1940.09|1933.89|1940.81|1934.61|1940.85|1934.65|1940.09|1933.89|33
1653406350000|2022-05-24 15:32:30|1940.82|1934.62|1941.24|1935.04|1941.28|1935.08|1940.45|1934.25|36
1653406360000|2022-05-24 15:32:40|1941.21|1935.01|1942.16|1935.96|1942.16|1935.96|1941.2|1935|35
1653406370000|2022-05-24 15:32:50|1942.08|1935.88|1942.26|1936.06|1942.57|1936.37|1942.02|1935.82|37
1653406380000|2022-05-24 15:33:00|1942.25|1936.05|1941.84|1935.64|1942.45|1936.25|1941.77|1935.57|37
1653406390000|2022-05-24 15:33:10|1941.46|1935.26|1942.14|1935.94|1942.22|1936.02|1941.32|1935.12|38
1653406400000|2022-05-24 15:33:20|1941.95|1935.75|1941.94|1935.74|1942.25|1936.05|1941.87|1935.67|34
1653406410000|2022-05-24 15:33:30|1941.92|1935.72|1941.99|1935.79|1942.1|1935.9|1941.92|1935.72|30
1653406420000|2022-05-24 15:33:40|1941.92|1935.72|1942.08|1935.88|1942.22|1936.02|1941.85|1935.65|32
1653406430000|2022-05-24 15:33:50|1942.09|1935.89|1942.12|1935.92|1942.6|1936.4|1942.09|1935.89|34
1653406440000|2022-05-24 15:34:00|1942.09|1935.89|1940.7|1934.5|1942.09|1935.89|1940.5|1934.3|29
1653406450000|2022-05-24 15:34:10|1940.69|1934.49|1940.82|1934.62|1941.2|1935|1940.47|1934.27|33
1653406460000|2022-05-24 15:34:20|1941.1|1934.9|1942.09|1935.89|1942.2|1936|1941.05|1934.85|36
1653406470000|2022-05-24 15:34:30|1942.1|1935.9|1941.58|1935.38|1942.25|1936.05|1941.34|1935.14|28
1653406480000|2022-05-24 15:34:40|1941.7|1935.5|1941.92|1935.72|1942.08|1935.88|1941.7|1935.5|34
1653406490000|2022-05-24 15:34:50|1941.76|1935.56|1942.47|1936.27|1942.83|1936.63|1941.76|1935.56|33
1653406500000|2022-05-24 15:35:00|1942.43|1936.23|1942.05|1935.85|1942.89|1936.69|1942.05|1935.85|31
1653406510000|2022-05-24 15:35:10|1942.03|1935.83|1941.03|1934.83|1942.03|1935.83|1941.03|1934.83|37
1653406520000|2022-05-24 15:35:20|1941.07|1934.87|1941.32|1935.12|1941.32|1935.12|1940.84|1934.64|35
1653406530000|2022-05-24 15:35:30|1941.38|1935.18|1940.85|1934.65|1941.38|1935.18|1940.69|1934.49|37
1653406540000|2022-05-24 15:35:40|1940.86|1934.66|1941.01|1934.81|1941.21|1935.01|1940.79|1934.59|35
1653406550000|2022-05-24 15:35:50|1941.02|1934.82|1941.11|1934.91|1941.39|1935.19|1941.02|1934.82|33
1653406560000|2022-05-24 15:36:00|1941.15|1934.95|1940.91|1934.71|1941.79|1935.59|1940.78|1934.58|37
1653406570000|2022-05-24 15:36:10|1940.89|1934.69|1940.89|1934.69|1941.12|1934.92|1940.78|1934.58|33
1653406580000|2022-05-24 15:36:20|1940.91|1934.71|1942.34|1936.14|1942.34|1936.14|1940.85|1934.65|29
1653406590000|2022-05-24 15:36:30|1942.38|1936.18|1943.25|1937.05|1943.53|1937.33|1942.16|1935.96|34
1653406600000|2022-05-24 15:36:40|1943.26|1937.06|1944.79|1938.59|1945.01|1938.81|1943.26|1937.06|39
1653406610000|2022-05-24 15:36:50|1944.77|1938.57|1944.41|1938.21|1944.77|1938.57|1944.41|1938.21|32
1653406620000|2022-05-24 15:37:00|1944.42|1938.22|1942.88|1936.68|1944.42|1938.22|1942.81|1936.61|37
1653406630000|2022-05-24 15:37:10|1942.9|1936.7|1942.51|1936.31|1943.22|1937.02|1942.24|1936.04|35
1653406640000|2022-05-24 15:37:20|1942.5|1936.3|1942.69|1936.49|1942.7|1936.5|1942.2|1936|38
1653406650000|2022-05-24 15:37:30|1942.67|1936.47|1942.76|1936.56|1943.03|1936.83|1942.64|1936.44|31
1653406660000|2022-05-24 15:37:40|1942.77|1936.57|1942.51|1936.31|1942.96|1936.76|1942.28|1936.08|35
1653406670000|2022-05-24 15:37:50|1942.22|1936.02|1941.68|1935.48|1942.48|1936.28|1941.68|1935.48|35
1653406680000|2022-05-24 15:38:00|1941.59|1935.39|1941.71|1935.51|1941.75|1935.55|1941.41|1935.21|30
1653406690000|2022-05-24 15:38:10|1941.64|1935.44|1942.08|1935.88|1942.3|1936.1|1941.54|1935.34|33
1653406700000|2022-05-24 15:38:20|1941.97|1935.77|1941.8|1935.6|1941.97|1935.77|1941.59|1935.39|31
1653406710000|2022-05-24 15:38:30|1941.63|1935.43|1941.49|1935.29|1941.81|1935.61|1941.15|1934.95|36
1653406720000|2022-05-24 15:38:40|1941.62|1935.42|1941.82|1935.62|1941.82|1935.62|1941.49|1935.29|31
1653406730000|2022-05-24 15:38:50|1941.8|1935.6|1941.38|1935.18|1941.86|1935.66|1941.37|1935.17|31
1653406740000|2022-05-24 15:39:00|1941.39|1935.19|1941.44|1935.24|1941.93|1935.73|1941.39|1935.19|35
1653406750000|2022-05-24 15:39:10|1941.42|1935.22|1941.2|1935|1941.75|1935.55|1941.2|1935|37
1653406760000|2022-05-24 15:39:20|1941.33|1935.13|1941.63|1935.43|1941.76|1935.56|1940.98|1934.78|38
1653406770000|2022-05-24 15:39:30|1941.35|1935.15|1941.84|1935.64|1942.13|1935.93|1941.1|1934.9|34
1653406780000|2022-05-24 15:39:40|1941.86|1935.66|1941.84|1935.64|1942.19|1935.99|1941.77|1935.57|29
1653406790000|2022-05-24 15:39:50|1941.82|1935.62|1942.38|1936.18|1942.39|1936.19|1941.79|1935.59|32
1653406800000|2022-05-24 15:40:00|1942.33|1936.13|1943.02|1936.82|1943.34|1937.14|1942.21|1936.01|29
1653406810000|2022-05-24 15:40:10|1943.06|1936.86|1942.55|1936.35|1943.23|1937.03|1942.53|1936.33|29
1653406820000|2022-05-24 15:40:20|1942.56|1936.36|1942.8|1936.6|1942.8|1936.6|1942.32|1936.12|35
1653406830000|2022-05-24 15:40:30|1942.81|1936.61|1943.22|1937.02|1943.57|1937.37|1942.69|1936.49|28
1653406840000|2022-05-24 15:40:40|1943.21|1937.01|1943.81|1937.61|1944.19|1937.99|1943.21|1937.01|32
1653406850000|2022-05-24 15:40:50|1943.79|1937.59|1942.94|1936.74|1943.84|1937.64|1942.93|1936.73|31
1653406860000|2022-05-24 15:41:00|1942.91|1936.71|1942.99|1936.79|1943.16|1936.96|1942.45|1936.25|34
1653406870000|2022-05-24 15:41:10|1943.09|1936.89|1942.83|1936.63|1943.41|1937.21|1942.79|1936.59|36
1653406880000|2022-05-24 15:41:20|1943.07|1936.87|1943.66|1937.46|1943.73|1937.53|1942.84|1936.64|35
1653406890000|2022-05-24 15:41:30|1943.93|1937.73|1943.54|1937.34|1943.93|1937.73|1943.46|1937.26|34
1653406900000|2022-05-24 15:41:40|1943.57|1937.37|1943.61|1937.41|1943.69|1937.49|1943.42|1937.22|31
1653406910000|2022-05-24 15:41:50|1943.54|1937.34|1944.11|1937.91|1944.17|1937.97|1943.49|1937.29|26
1653406920000|2022-05-24 15:42:00|1944.14|1937.94|1943.92|1937.72|1944.14|1937.94|1943.8|1937.6|27
1653406930000|2022-05-24 15:42:10|1943.96|1937.76|1943.81|1937.61|1944|1937.8|1943.72|1937.52|28
1653406940000|2022-05-24 15:42:20|1943.83|1937.63|1945.41|1939.21|1945.88|1939.68|1943.5|1937.3|30
1653406950000|2022-05-24 15:42:30|1945.45|1939.25|1945.11|1938.91|1945.71|1939.51|1945.11|1938.91|33
1653406960000|2022-05-24 15:42:40|1944.94|1938.74|1945.92|1939.72|1945.93|1939.73|1944.92|1938.72|33
1653406970000|2022-05-24 15:42:50|1945.79|1939.59|1946.48|1940.28|1946.48|1940.28|1945.7|1939.5|35
1653406980000|2022-05-24 15:43:00|1946.33|1940.13|1946.74|1940.54|1947.15|1940.95|1945.9|1939.7|37
1653406990000|2022-05-24 15:43:10|1946.86|1940.66|1949.17|1942.97|1949.47|1943.27|1946.86|1940.66|29
1653407000000|2022-05-24 15:43:20|1949.19|1942.99|1947.34|1941.14|1949.19|1942.99|1947.13|1940.93|39
1653407010000|2022-05-24 15:43:30|1947.23|1941.03|1948.63|1942.43|1949.01|1942.81|1946.79|1940.59|37
1653407020000|2022-05-24 15:43:40|1948.65|1942.45|1947.95|1941.75|1948.65|1942.45|1947.61|1941.41|39
1653407030000|2022-05-24 15:43:50|1947.92|1941.72|1948.41|1942.21|1948.49|1942.29|1947.79|1941.59|34
1653407040000|2022-05-24 15:44:00|1948.33|1942.13|1947.96|1941.76|1948.33|1942.13|1947.65|1941.45|34
1653407050000|2022-05-24 15:44:10|1947.92|1941.72|1947.89|1941.69|1948.03|1941.83|1946.95|1940.75|38
1653407060000|2022-05-24 15:44:20|1947.87|1941.67|1948.49|1942.29|1949.3|1943.1|1947.87|1941.67|38
1653407070000|2022-05-24 15:44:30|1948.54|1942.34|1949.23|1943.03|1949.33|1943.13|1948.48|1942.28|38
1653407080000|2022-05-24 15:44:40|1949.26|1943.06|1950.07|1943.87|1950.35|1944.15|1948.96|1942.76|37
1653407090000|2022-05-24 15:44:50|1950.1|1943.9|1951.32|1945.12|1951.85|1945.65|1949.97|1943.77|37
1653407100000|2022-05-24 15:45:00|1951.27|1945.07|1952.89|1946.69|1952.91|1946.71|1951.27|1945.07|34
1653407110000|2022-05-24 15:45:10|1953.03|1946.83|1956.15|1949.95|1956.79|1950.59|1953.03|1946.83|38
1653407120000|2022-05-24 15:45:20|1956.1|1949.9|1955.16|1948.96|1957.73|1951.53|1955.16|1948.96|36
1653407130000|2022-05-24 15:45:30|1955.63|1949.43|1953.94|1947.74|1955.64|1949.44|1953.79|1947.59|41
1653407140000|2022-05-24 15:45:40|1954.06|1947.86|1956.61|1950.41|1956.61|1950.41|1954.06|1947.86|39
1653407150000|2022-05-24 15:45:50|1956.59|1950.39|1957.16|1950.96|1957.77|1951.57|1956.27|1950.07|38
1653407160000|2022-05-24 15:46:00|1957.14|1950.94|1956.03|1949.83|1957.15|1950.95|1955.88|1949.68|38
1653407170000|2022-05-24 15:46:10|1956.05|1949.85|1954.72|1948.52|1956.19|1949.99|1954.72|1948.52|36
1653407180000|2022-05-24 15:46:20|1954.66|1948.46|1955|1948.8|1955.11|1948.91|1954.46|1948.26|40
1653407190000|2022-05-24 15:46:30|1955.06|1948.86|1955.02|1948.82|1955.65|1949.45|1954.96|1948.76|36
1653407200000|2022-05-24 15:46:40|1954.85|1948.65|1955.5|1949.3|1955.65|1949.45|1954.82|1948.62|36
1653407210000|2022-05-24 15:46:50|1955.4|1949.2|1956.13|1949.93|1956.24|1950.04|1955.23|1949.03|35
1653407220000|2022-05-24 15:47:00|1956.03|1949.83|1957.68|1951.48|1958.09|1951.89|1956.03|1949.83|28
1653407230000|2022-05-24 15:47:10|1957.69|1951.49|1957.8|1951.6|1958.26|1952.06|1957.45|1951.25|34
1653407240000|2022-05-24 15:47:20|1958.2|1952|1959.68|1953.48|1960.86|1954.66|1958.03|1951.83|40
1653407250000|2022-05-24 15:47:30|1959.95|1953.75|1962.44|1956.24|1962.58|1956.38|1959.95|1953.75|39
1653407260000|2022-05-24 15:47:40|1963.08|1956.88|1965.43|1959.23|1966.83|1960.63|1963.08|1956.88|40
1653407270000|2022-05-24 15:47:50|1965.28|1959.08|1963.91|1957.71|1965.28|1959.08|1963.25|1957.05|36
1653407280000|2022-05-24 15:48:00|1963.97|1957.77|1962.09|1955.89|1964.05|1957.85|1960.65|1954.45|39
1653407290000|2022-05-24 15:48:10|1962.11|1955.91|1964.29|1958.09|1964.35|1958.15|1962.1|1955.9|36
1653407300000|2022-05-24 15:48:20|1964.33|1958.13|1962.32|1956.12|1964.33|1958.13|1962.04|1955.84|37
1653407310000|2022-05-24 15:48:30|1962.18|1955.98|1962.46|1956.26|1963.13|1956.93|1962.18|1955.98|38
1653407320000|2022-05-24 15:48:40|1962.47|1956.27|1964.69|1958.49|1964.87|1958.67|1962.17|1955.97|36
1653407330000|2022-05-24 15:48:50|1964.61|1958.41|1965.92|1959.72|1966.01|1959.81|1963.97|1957.77|39
1653407340000|2022-05-24 15:49:00|1966.06|1959.86|1971.73|1965.53|1971.73|1965.53|1966.01|1959.81|39
1653407350000|2022-05-24 15:49:10|1972.04|1965.84|1972.83|1966.63|1973.98|1967.78|1971.84|1965.64|39
1653407360000|2022-05-24 15:49:20|1973.19|1966.99|1974.51|1968.31|1976.14|1969.94|1973.17|1966.97|40
1653407370000|2022-05-24 15:49:30|1974.62|1968.42|1972.13|1965.93|1974.97|1968.77|1972.05|1965.85|39
1653407380000|2022-05-24 15:49:40|1972.3|1966.1|1971.21|1965.01|1972.6|1966.4|1970.7|1964.5|38
1653407390000|2022-05-24 15:49:50|1971.48|1965.28|1970.99|1964.79|1971.93|1965.73|1970.71|1964.51|37
1653407400000|2022-05-24 15:50:00|1971.01|1964.81|1969.39|1963.19|1971.37|1965.17|1969.28|1963.08|38
1653407410000|2022-05-24 15:50:10|1969.61|1963.41|1968.45|1962.25|1970.23|1964.03|1968.45|1962.25|37
1653407420000|2022-05-24 15:50:20|1968.5|1962.3|1968.26|1962.06|1969.06|1962.86|1968.23|1962.03|39
1653407430000|2022-05-24 15:50:30|1968.23|1962.03|1967.93|1961.73|1968.4|1962.2|1967.92|1961.72|38
1653407440000|2022-05-24 15:50:40|1967.86|1961.66|1966.95|1960.75|1967.86|1961.66|1966.79|1960.59|34
1653407450000|2022-05-24 15:50:50|1966.93|1960.73|1968.04|1961.84|1968.04|1961.84|1966.23|1960.03|38
1653407460000|2022-05-24 15:51:00|1968|1961.8|1966.97|1960.77|1968.32|1962.12|1966.9|1960.7|38
1653407470000|2022-05-24 15:51:10|1967.06|1960.86|1967.45|1961.25|1967.73|1961.53|1966.81|1960.61|35
1653407480000|2022-05-24 15:51:20|1967.44|1961.24|1968.42|1962.22|1969.22|1963.02|1967.44|1961.24|37
1653407490000|2022-05-24 15:51:30|1968.41|1962.21|1967.12|1960.92|1968.67|1962.47|1966.95|1960.75|36
1653407500000|2022-05-24 15:51:40|1967.22|1961.02|1966.6|1960.4|1968.03|1961.83|1966.55|1960.35|39
1653407510000|2022-05-24 15:51:50|1966.59|1960.39|1967.25|1961.05|1967.25|1961.05|1965.94|1959.74|38
1653407520000|2022-05-24 15:52:00|1967.3|1961.1|1966.2|1960|1967.47|1961.27|1966.08|1959.88|35
1653407530000|2022-05-24 15:52:10|1966.19|1959.99|1965.68|1959.48|1966.23|1960.03|1965.61|1959.41|37
1653407540000|2022-05-24 15:52:20|1965.69|1959.49|1965.49|1959.29|1965.69|1959.49|1965.36|1959.16|29
1653407550000|2022-05-24 15:52:30|1965.58|1959.38|1968.18|1961.98|1968.18|1961.98|1965.46|1959.26|37
1653407560000|2022-05-24 15:52:40|1968.14|1961.94|1968.22|1962.02|1968.25|1962.05|1967.49|1961.29|36
1653407570000|2022-05-24 15:52:50|1968.53|1962.33|1969.73|1963.53|1969.74|1963.54|1968.37|1962.17|34
1653407580000|2022-05-24 15:53:00|1969.99|1963.79|1969.27|1963.07|1969.99|1963.79|1968.56|1962.36|39
1653407590000|2022-05-24 15:53:10|1969.18|1962.98|1970.38|1964.18|1970.83|1964.63|1969.18|1962.98|36
1653407600000|2022-05-24 15:53:20|1970.14|1963.94|1970.12|1963.92|1970.57|1964.37|1969.9|1963.7|38
1653407610000|2022-05-24 15:53:30|1970.13|1963.93|1970.05|1963.85|1971.07|1964.87|1969.92|1963.72|37
1653407620000|2022-05-24 15:53:40|1969.89|1963.69|1970.61|1964.41|1970.93|1964.73|1969.89|1963.69|33
1653407630000|2022-05-24 15:53:50|1970.59|1964.39|1971.08|1964.88|1971.17|1964.97|1970.46|1964.26|31
1653407640000|2022-05-24 15:54:00|1971.11|1964.91|1969.63|1963.43|1971.19|1964.99|1969.43|1963.23|34
1653407650000|2022-05-24 15:54:10|1969.83|1963.63|1967.76|1961.56|1969.83|1963.63|1967.33|1961.13|38
1653407660000|2022-05-24 15:54:20|1967.87|1961.67|1969.19|1962.99|1969.36|1963.16|1967.87|1961.67|38
1653407670000|2022-05-24 15:54:30|1969.2|1963|1968.94|1962.74|1969.59|1963.39|1968.81|1962.61|34
1653407680000|2022-05-24 15:54:40|1968.97|1962.77|1968.38|1962.18|1968.97|1962.77|1967.92|1961.72|36
1653407690000|2022-05-24 15:54:50|1968.37|1962.17|1968.69|1962.49|1968.78|1962.58|1968.11|1961.91|36
1653407700000|2022-05-24 15:55:00|1968.82|1962.62|1968.04|1961.84|1969.31|1963.11|1968.01|1961.81|38
1653407710000|2022-05-24 15:55:10|1968.08|1961.88|1967.25|1961.05|1968.1|1961.9|1967.17|1960.97|38
1653407720000|2022-05-24 15:55:20|1967.46|1961.26|1966.6|1960.4|1967.48|1961.28|1966.53|1960.33|36
1653407730000|2022-05-24 15:55:30|1966.66|1960.46|1967.43|1961.23|1967.58|1961.38|1966.66|1960.46|39
1653407740000|2022-05-24 15:55:40|1967.37|1961.17|1966.8|1960.6|1967.48|1961.28|1966.71|1960.51|35
1653407750000|2022-05-24 15:55:50|1966.76|1960.56|1966.73|1960.53|1966.77|1960.57|1966.61|1960.41|36
1653407760000|2022-05-24 15:56:00|1966.74|1960.54|1962.98|1956.78|1966.8|1960.6|1962.21|1956.01|39
1653407770000|2022-05-24 15:56:10|1962.93|1956.73|1962.04|1955.84|1962.97|1956.77|1961.8|1955.6|39
1653407780000|2022-05-24 15:56:20|1962.02|1955.82|1961.6|1955.4|1962.11|1955.91|1960.81|1954.61|39
1653407790000|2022-05-24 15:56:30|1961.64|1955.44|1960.58|1954.38|1961.79|1955.59|1960.48|1954.28|39
1653407800000|2022-05-24 15:56:40|1960.49|1954.29|1961.32|1955.12|1961.66|1955.46|1959.99|1953.79|35
1653407810000|2022-05-24 15:56:50|1961.48|1955.28|1961.47|1955.27|1961.56|1955.36|1960.25|1954.05|40
1653407820000|2022-05-24 15:57:00|1961.57|1955.37|1961.06|1954.86|1961.57|1955.37|1960.02|1953.82|38
1653407830000|2022-05-24 15:57:10|1961.04|1954.84|1961.54|1955.34|1961.54|1955.34|1960.3|1954.1|35
1653407840000|2022-05-24 15:57:20|1961.71|1955.51|1961.86|1955.66|1962|1955.8|1961.57|1955.37|37
1653407850000|2022-05-24 15:57:30|1961.93|1955.73|1961.55|1955.35|1961.94|1955.74|1961.38|1955.18|37
1653407860000|2022-05-24 15:57:40|1961.65|1955.45|1961.8|1955.6|1961.97|1955.77|1961.41|1955.21|39
1653407870000|2022-05-24 15:57:50|1961.84|1955.64|1961.8|1955.6|1961.92|1955.72|1961.37|1955.17|39
1653407880000|2022-05-24 15:58:00|1961.82|1955.62|1961.69|1955.49|1962.6|1956.4|1961.55|1955.35|36
1653407890000|2022-05-24 15:58:10|1961.86|1955.66|1961.92|1955.72|1962.06|1955.86|1961.67|1955.47|34
1653407900000|2022-05-24 15:58:20|1961.98|1955.78|1961.98|1955.78|1962.52|1956.32|1961.74|1955.54|36
1653407910000|2022-05-24 15:58:30|1961.88|1955.68|1961.04|1954.84|1962.02|1955.82|1961.04|1954.84|37
1653407920000|2022-05-24 15:58:40|1960.97|1954.77|1961.85|1955.65|1961.85|1955.65|1960.8|1954.6|38
1653407930000|2022-05-24 15:58:50|1962.47|1956.27|1963.52|1957.32|1963.59|1957.39|1962.15|1955.95|35
1653407940000|2022-05-24 15:59:00|1963.46|1957.26|1962.55|1956.35|1963.87|1957.67|1961.91|1955.71|36
1653407950000|2022-05-24 15:59:10|1962.32|1956.12|1964.03|1957.83|1964.37|1958.17|1962.32|1956.12|36
1653407960000|2022-05-24 15:59:20|1964.01|1957.81|1964.18|1957.98|1965.07|1958.87|1963.37|1957.17|39
1653407970000|2022-05-24 15:59:30|1964.21|1958.01|1966.37|1960.17|1967.9|1961.7|1964.18|1957.98|37
1653407980000|2022-05-24 15:59:40|1966.34|1960.14|1965.52|1959.32|1966.36|1960.16|1965.43|1959.23|38
1653407990000|2022-05-24 15:59:50|1965.47|1959.27|1963.87|1957.67|1965.52|1959.32|1963.7|1957.5|38
1653408000000|2022-05-24 16:00:00|1963.84|1957.64|1963.8|1957.6|1964.03|1957.83|1963.66|1957.46|38
1653408010000|2022-05-24 16:00:10|1963.78|1957.58|1965.6|1959.4|1965.72|1959.52|1963.74|1957.54|35
1653408020000|2022-05-24 16:00:20|1965.71|1959.51|1965.46|1959.26|1965.94|1959.74|1965.46|1959.26|30
1653408030000|2022-05-24 16:00:30|1965.47|1959.27|1965.61|1959.41|1965.93|1959.73|1965.46|1959.26|33
1653408040000|2022-05-24 16:00:40|1965.68|1959.48|1966.12|1959.92|1966.16|1959.96|1965.66|1959.46|31
1653408050000|2022-05-24 16:00:50|1966.13|1959.93|1966.68|1960.48|1966.78|1960.58|1966.1|1959.9|37
1653408060000|2022-05-24 16:01:00|1966.67|1960.47|1963.76|1957.56|1966.67|1960.47|1963.67|1957.47|36
1653408070000|2022-05-24 16:01:10|1963.72|1957.52|1963.64|1957.44|1963.8|1957.6|1962.79|1956.59|37
1653408080000|2022-05-24 16:01:20|1963.69|1957.49|1962.85|1956.65|1963.83|1957.63|1962.53|1956.33|39
1653408090000|2022-05-24 16:01:30|1962.94|1956.74|1964.61|1958.41|1964.61|1958.41|1962.83|1956.63|40
1653408100000|2022-05-24 16:01:40|1964.57|1958.37|1964.77|1958.57|1964.89|1958.69|1964.16|1957.96|35
1653408110000|2022-05-24 16:01:50|1965.03|1958.83|1967.12|1960.92|1967.12|1960.92|1965|1958.8|35
1653408120000|2022-05-24 16:02:00|1967.28|1961.08|1968.06|1961.86|1968.32|1962.12|1967|1960.8|37
1653408130000|2022-05-24 16:02:10|1968.05|1961.85|1967.06|1960.86|1968.83|1962.63|1967.06|1960.86|35
1653408140000|2022-05-24 16:02:20|1967.1|1960.9|1966.27|1960.07|1967.14|1960.94|1965.5|1959.3|38
1653408150000|2022-05-24 16:02:30|1966.21|1960.01|1966.12|1959.92|1966.22|1960.02|1965.91|1959.71|35
1653408160000|2022-05-24 16:02:40|1965.98|1959.78|1964.44|1958.24|1966.63|1960.43|1964.44|1958.24|38
1653408170000|2022-05-24 16:02:50|1964.43|1958.23|1964.73|1958.53|1964.86|1958.66|1963.99|1957.79|36
1653408180000|2022-05-24 16:03:00|1964.74|1958.54|1965.97|1959.77|1966.44|1960.24|1964.74|1958.54|35
1653408190000|2022-05-24 16:03:10|1965.96|1959.76|1966.52|1960.32|1966.57|1960.37|1965.07|1958.87|36
1653408200000|2022-05-24 16:03:20|1966.57|1960.37|1967.39|1961.19|1967.4|1961.2|1965.92|1959.72|33
1653408210000|2022-05-24 16:03:30|1967.38|1961.18|1962.5|1956.3|1967.38|1961.18|1962.48|1956.28|37
1653408220000|2022-05-24 16:03:40|1962.33|1956.13|1962.17|1955.97|1962.52|1956.32|1961.91|1955.71|36
1653408230000|2022-05-24 16:03:50|1962.12|1955.92|1960.48|1954.28|1962.26|1956.06|1960.36|1954.16|37
1653408240000|2022-05-24 16:04:00|1960.56|1954.36|1960.69|1954.49|1961.42|1955.22|1960.51|1954.31|38
1653408250000|2022-05-24 16:04:10|1960.58|1954.38|1961.84|1955.64|1961.89|1955.69|1960.58|1954.38|37
1653408260000|2022-05-24 16:04:20|1961.89|1955.69|1962.28|1956.08|1962.51|1956.31|1961.83|1955.63|34
1653408270000|2022-05-24 16:04:30|1962.29|1956.09|1963.95|1957.75|1963.97|1957.77|1962.29|1956.09|38
1653408280000|2022-05-24 16:04:40|1964.12|1957.92|1964.12|1957.92|1964.28|1958.08|1964.1|1957.9|33
1653408290000|2022-05-24 16:04:50|1964.13|1957.93|1964.61|1958.41|1964.61|1958.41|1964.1|1957.9|34
1653408300000|2022-05-24 16:05:00|1964.37|1958.17|1962.93|1956.73|1964.76|1958.56|1962.72|1956.52|39
1653408310000|2022-05-24 16:05:10|1963.08|1956.88|1963.61|1957.41|1963.61|1957.41|1963.08|1956.88|37
1653408320000|2022-05-24 16:05:20|1963.59|1957.39|1964|1957.8|1964.24|1958.04|1963.42|1957.22|37
1653408330000|2022-05-24 16:05:30|1964.02|1957.82|1963.3|1957.1|1964.08|1957.88|1963.3|1957.1|36
1653408340000|2022-05-24 16:05:40|1963.33|1957.13|1963.6|1957.4|1963.93|1957.73|1963.32|1957.12|34
1653408350000|2022-05-24 16:05:50|1963.61|1957.41|1963.38|1957.18|1963.87|1957.67|1963.37|1957.17|35
1653408360000|2022-05-24 16:06:00|1963.66|1957.46|1961.88|1955.68|1963.82|1957.62|1961.88|1955.68|34
1653408370000|2022-05-24 16:06:10|1961.9|1955.7|1961.57|1955.37|1962.29|1956.09|1961.2|1955|37
1653408380000|2022-05-24 16:06:20|1961.6|1955.4|1961.18|1954.98|1962.29|1956.09|1961.18|1954.98|33
1653408390000|2022-05-24 16:06:30|1961.26|1955.06|1961.59|1955.39|1961.74|1955.54|1961.22|1955.02|34
1653408400000|2022-05-24 16:06:40|1961.47|1955.27|1961.29|1955.09|1961.58|1955.38|1960.97|1954.77|36
1653408410000|2022-05-24 16:06:50|1961.07|1954.87|1962.27|1956.07|1962.27|1956.07|1961.07|1954.87|38
1653408420000|2022-05-24 16:07:00|1962.3|1956.1|1965.08|1958.88|1965.08|1958.88|1962.28|1956.08|40
1653408430000|2022-05-24 16:07:10|1965.07|1958.87|1965.22|1959.02|1965.36|1959.16|1964.16|1957.96|38
1653408440000|2022-05-24 16:07:20|1965.2|1959|1965.19|1958.99|1965.34|1959.14|1964.9|1958.7|32
1653408450000|2022-05-24 16:07:30|1965.03|1958.83|1965.27|1959.07|1965.77|1959.57|1964.92|1958.72|35
1653408460000|2022-05-24 16:07:40|1965.25|1959.05|1964.89|1958.69|1965.37|1959.17|1964.78|1958.58|35
1653408470000|2022-05-24 16:07:50|1964.87|1958.67|1965.25|1959.05|1965.45|1959.25|1964.86|1958.66|37
1653408480000|2022-05-24 16:08:00|1965.21|1959.01|1965.42|1959.22|1965.42|1959.22|1965.04|1958.84|36
1653408490000|2022-05-24 16:08:10|1965.4|1959.2|1966.15|1959.95|1966.37|1960.17|1965.4|1959.2|33
1653408500000|2022-05-24 16:08:20|1966.16|1959.96|1965.98|1959.78|1966.23|1960.03|1965.8|1959.6|36
1653408510000|2022-05-24 16:08:30|1966|1959.8|1967.08|1960.88|1967.08|1960.88|1965.9|1959.7|34
1653408520000|2022-05-24 16:08:40|1967.14|1960.94|1967.59|1961.39|1967.67|1961.47|1967.1|1960.9|37
1653408530000|2022-05-24 16:08:50|1967.37|1961.17|1969.27|1963.07|1969.27|1963.07|1967.37|1961.17|38
1653408540000|2022-05-24 16:09:00|1969.1|1962.9|1968.12|1961.92|1969.27|1963.07|1968.12|1961.92|39
1653408550000|2022-05-24 16:09:10|1967.81|1961.61|1967.66|1961.46|1968.31|1962.11|1967.55|1961.35|38
1653408560000|2022-05-24 16:09:20|1967.72|1961.52|1968.38|1962.18|1968.71|1962.51|1967.72|1961.52|35
1653408570000|2022-05-24 16:09:30|1968.4|1962.2|1967.48|1961.28|1968.4|1962.2|1967.34|1961.14|36
1653408580000|2022-05-24 16:09:40|1967.57|1961.37|1968.06|1961.86|1968.06|1961.86|1967.42|1961.22|37
1653408590000|2022-05-24 16:09:50|1968.02|1961.82|1969.6|1963.4|1969.76|1963.56|1968.02|1961.82|36
1653408600000|2022-05-24 16:10:00|1969.8|1963.6|1968.56|1962.36|1969.8|1963.6|1968.53|1962.33|37
1653408610000|2022-05-24 16:10:10|1968.71|1962.51|1968.5|1962.3|1968.91|1962.71|1968.07|1961.87|37
1653408620000|2022-05-24 16:10:20|1968.58|1962.38|1969.86|1963.66|1969.86|1963.66|1968.28|1962.08|34
1653408630000|2022-05-24 16:10:30|1969.87|1963.67|1970.24|1964.04|1970.24|1964.04|1969.42|1963.22|34
1653408640000|2022-05-24 16:10:40|1970.44|1964.24|1970.47|1964.27|1970.48|1964.28|1969.78|1963.58|38
1653408650000|2022-05-24 16:10:50|1970.49|1964.29|1970.3|1964.1|1970.72|1964.52|1970.23|1964.03|39
1653408660000|2022-05-24 16:11:00|1970.32|1964.12|1969.95|1963.75|1970.64|1964.44|1969.73|1963.53|37
1653408670000|2022-05-24 16:11:10|1969.93|1963.73|1969.24|1963.04|1970.31|1964.11|1969.09|1962.89|37
1653408680000|2022-05-24 16:11:20|1969.31|1963.11|1968.81|1962.61|1969.36|1963.16|1968.63|1962.43|34
1653408690000|2022-05-24 16:11:30|1968.79|1962.59|1969.07|1962.87|1969.12|1962.92|1968.79|1962.59|33
1653408700000|2022-05-24 16:11:40|1969.06|1962.86|1973.13|1966.93|1973.16|1966.96|1969.06|1962.86|36
1653408710000|2022-05-24 16:11:50|1973.01|1966.81|1972.11|1965.91|1973.01|1966.81|1971.73|1965.53|37
1653408720000|2022-05-24 16:12:00|1972.08|1965.88|1971.89|1965.69|1972.63|1966.43|1971.65|1965.45|34
1653408730000|2022-05-24 16:12:10|1971.91|1965.71|1971.36|1965.16|1971.91|1965.71|1970.88|1964.68|38
1653408740000|2022-05-24 16:12:20|1971.27|1965.07|1971.1|1964.9|1971.55|1965.35|1970.91|1964.71|38
1653408750000|2022-05-24 16:12:30|1970.99|1964.79|1970.58|1964.38|1971.1|1964.9|1970.14|1963.94|35
1653408760000|2022-05-24 16:12:40|1970.57|1964.37|1970.76|1964.56|1970.78|1964.58|1970.38|1964.18|34
1653408770000|2022-05-24 16:12:50|1970.78|1964.58|1970.61|1964.41|1970.97|1964.77|1970.61|1964.41|30
1653408780000|2022-05-24 16:13:00|1970.67|1964.47|1971.31|1965.11|1971.47|1965.27|1970.52|1964.32|33
1653408790000|2022-05-24 16:13:10|1971.17|1964.97|1971.04|1964.84|1971.82|1965.62|1970.66|1964.46|38
1653408800000|2022-05-24 16:13:20|1971.05|1964.85|1971.02|1964.82|1971.11|1964.91|1970.69|1964.49|33
1653408810000|2022-05-24 16:13:30|1971.01|1964.81|1973.17|1966.97|1973.28|1967.08|1970.74|1964.54|32
1653408820000|2022-05-24 16:13:40|1973.15|1966.95|1972.75|1966.55|1973.33|1967.13|1972.63|1966.43|33
1653408830000|2022-05-24 16:13:50|1972.72|1966.52|1973.23|1967.03|1973.46|1967.26|1972.59|1966.39|38
1653408840000|2022-05-24 16:14:00|1973.25|1967.05|1972.95|1966.75|1973.62|1967.42|1972.88|1966.68|37
1653408850000|2022-05-24 16:14:10|1972.92|1966.72|1972.79|1966.59|1973.06|1966.86|1972.61|1966.41|30
1653408860000|2022-05-24 16:14:20|1972.76|1966.56|1973.37|1967.17|1974.28|1968.08|1972.76|1966.56|36
1653408870000|2022-05-24 16:14:30|1973.38|1967.18|1972.54|1966.34|1973.38|1967.18|1972.25|1966.05|34
1653408880000|2022-05-24 16:14:40|1972.63|1966.43|1972.47|1966.27|1972.63|1966.43|1972.37|1966.17|33
1653408890000|2022-05-24 16:14:50|1972.53|1966.33|1972.76|1966.56|1972.76|1966.56|1971.99|1965.79|33
1653408900000|2022-05-24 16:15:00|1972.67|1966.47|1975.27|1969.07|1975.27|1969.07|1972.67|1966.47|38
1653408910000|2022-05-24 16:15:10|1975.42|1969.22|1975.11|1968.91|1976.14|1969.94|1974.3|1968.1|39
1653408920000|2022-05-24 16:15:20|1975.06|1968.86|1978.23|1972.03|1978.36|1972.16|1974.87|1968.67|39
1653408930000|2022-05-24 16:15:30|1978.4|1972.2|1975.5|1969.3|1978.89|1972.69|1975.49|1969.29|39
1653408940000|2022-05-24 16:15:40|1975.37|1969.17|1975.49|1969.29|1975.49|1969.29|1975.04|1968.84|34
1653408950000|2022-05-24 16:15:50|1975.4|1969.2|1976.84|1970.64|1977.24|1971.04|1975.37|1969.17|38
1653408960000|2022-05-24 16:16:00|1976.81|1970.61|1976.42|1970.22|1977.52|1971.32|1975.97|1969.77|39
1653408970000|2022-05-24 16:16:10|1976.43|1970.23|1976.69|1970.49|1976.9|1970.7|1975.82|1969.62|40
1653408980000|2022-05-24 16:16:20|1976.77|1970.57|1975.26|1969.06|1976.77|1970.57|1975.26|1969.06|39
1653408990000|2022-05-24 16:16:30|1975.06|1968.86|1973.99|1967.79|1975.09|1968.89|1973.99|1967.79|36
1653409000000|2022-05-24 16:16:40|1973.63|1967.43|1973.26|1967.06|1974.01|1967.81|1973.1|1966.9|39
1653409010000|2022-05-24 16:16:50|1973.14|1966.94|1972.94|1966.74|1973.4|1967.2|1972.9|1966.7|36
1653409020000|2022-05-24 16:17:00|1972.95|1966.75|1972.77|1966.57|1973.6|1967.4|1972.67|1966.47|36
1653409030000|2022-05-24 16:17:10|1972.69|1966.49|1973.11|1966.91|1973.66|1967.46|1972.57|1966.37|35
1653409040000|2022-05-24 16:17:20|1973.09|1966.89|1972.79|1966.59|1973.33|1967.13|1972.6|1966.4|36
1653409050000|2022-05-24 16:17:30|1972.67|1966.47|1972.06|1965.86|1972.67|1966.47|1971.99|1965.79|36
1653409060000|2022-05-24 16:17:40|1971.98|1965.78|1970.67|1964.47|1972.14|1965.94|1970.67|1964.47|35
1653409070000|2022-05-24 16:17:50|1970.74|1964.54|1970.62|1964.42|1970.77|1964.57|1969.76|1963.56|38
1653409080000|2022-05-24 16:18:00|1970.63|1964.43|1970.45|1964.25|1970.68|1964.48|1970.1|1963.9|39
1653409090000|2022-05-24 16:18:10|1970.43|1964.23|1970.17|1963.97|1970.43|1964.23|1969.64|1963.44|36
1653409100000|2022-05-24 16:18:20|1970.28|1964.08|1970.16|1963.96|1970.63|1964.43|1970.03|1963.83|37
1653409110000|2022-05-24 16:18:30|1970.26|1964.06|1970.28|1964.08|1970.68|1964.48|1970.05|1963.85|32
1653409120000|2022-05-24 16:18:40|1970.46|1964.26|1970.77|1964.57|1970.95|1964.75|1970.02|1963.82|36
1653409130000|2022-05-24 16:18:50|1970.72|1964.52|1970.38|1964.18|1970.72|1964.52|1970.1|1963.9|35
1653409140000|2022-05-24 16:19:00|1970.32|1964.12|1970.59|1964.39|1970.59|1964.39|1970.1|1963.9|32
1653409150000|2022-05-24 16:19:10|1970.6|1964.4|1972.52|1966.32|1972.52|1966.32|1970.57|1964.37|38
1653409160000|2022-05-24 16:19:20|1972.42|1966.22|1972.45|1966.25|1973.15|1966.95|1972.39|1966.19|37
1653409170000|2022-05-24 16:19:30|1972.32|1966.12|1972.72|1966.52|1972.72|1966.52|1971.87|1965.67|36
1653409180000|2022-05-24 16:19:40|1972.94|1966.74|1972.49|1966.29|1973.02|1966.82|1972.42|1966.22|35
1653409190000|2022-05-24 16:19:50|1972.5|1966.3|1972.41|1966.21|1973.19|1966.99|1972.41|1966.21|36
1653409200000|2022-05-24 16:20:00|1972.34|1966.14|1970.93|1964.73|1972.34|1966.14|1970.88|1964.68|36
1653409210000|2022-05-24 16:20:10|1970.69|1964.49|1969.89|1963.69|1970.9|1964.7|1969.8|1963.6|38
1653409220000|2022-05-24 16:20:20|1969.98|1963.78|1970.71|1964.51|1970.81|1964.61|1969.85|1963.65|39
1653409230000|2022-05-24 16:20:30|1970.7|1964.5|1971.47|1965.27|1971.47|1965.27|1970.7|1964.5|38
1653409240000|2022-05-24 16:20:40|1971.41|1965.21|1971.01|1964.81|1971.68|1965.48|1970.88|1964.68|35
1653409250000|2022-05-24 16:20:50|1970.93|1964.73|1970.59|1964.39|1970.93|1964.73|1970.45|1964.25|37
1653409260000|2022-05-24 16:21:00|1970.58|1964.38|1970.46|1964.26|1971|1964.8|1970.39|1964.19|39
1653409270000|2022-05-24 16:21:10|1970.43|1964.23|1971.03|1964.83|1971.03|1964.83|1970.43|1964.23|32
1653409280000|2022-05-24 16:21:20|1971.07|1964.87|1970.52|1964.32|1971.11|1964.91|1970.52|1964.32|33
1653409290000|2022-05-24 16:21:30|1970.34|1964.14|1970.37|1964.17|1971.06|1964.86|1970.02|1963.82|37
1653409300000|2022-05-24 16:21:40|1970.28|1964.08|1970.4|1964.2|1970.52|1964.32|1970.12|1963.92|35
1653409310000|2022-05-24 16:21:50|1970.43|1964.23|1969.75|1963.55|1970.43|1964.23|1969.47|1963.27|27
1653409320000|2022-05-24 16:22:00|1969.76|1963.56|1969.56|1963.36|1969.87|1963.67|1969.53|1963.33|35
1653409330000|2022-05-24 16:22:10|1969.46|1963.26|1969.65|1963.45|1969.89|1963.69|1969.42|1963.22|33
1653409340000|2022-05-24 16:22:20|1969.63|1963.43|1970.91|1964.71|1970.91|1964.71|1969.63|1963.43|33
1653409350000|2022-05-24 16:22:30|1970.78|1964.58|1970.65|1964.45|1971.2|1965|1970.63|1964.43|17
1653409360000|2022-05-24 16:22:40|1970.63|1964.43|1970.84|1964.64|1971.15|1964.95|1970.39|1964.19|31
1653409370000|2022-05-24 16:22:50|1970.85|1964.65|1970.44|1964.24|1970.87|1964.67|1970.34|1964.14|37
1653409380000|2022-05-24 16:23:00|1970.49|1964.29|1970.56|1964.36|1970.76|1964.56|1970.34|1964.14|38
1653409390000|2022-05-24 16:23:10|1970.44|1964.24|1970.05|1963.85|1970.61|1964.41|1969.93|1963.73|35
1653409400000|2022-05-24 16:23:20|1970.07|1963.87|1970.31|1964.11|1970.76|1964.56|1969.98|1963.78|38
1653409410000|2022-05-24 16:23:30|1970.32|1964.12|1970.39|1964.19|1970.7|1964.5|1970.18|1963.98|37
1653409420000|2022-05-24 16:23:40|1970.36|1964.16|1970.32|1964.12|1970.47|1964.27|1970.28|1964.08|32
1653409430000|2022-05-24 16:23:50|1970.3|1964.1|1970.33|1964.13|1970.58|1964.38|1970.26|1964.06|34
1653409440000|2022-05-24 16:24:00|1970.38|1964.18|1970.25|1964.05|1970.8|1964.6|1970.21|1964.01|33
1653409450000|2022-05-24 16:24:10|1970.16|1963.96|1968.54|1962.34|1970.16|1963.96|1968.44|1962.24|29
1653409460000|2022-05-24 16:24:20|1968.5|1962.3|1969.47|1963.27|1969.47|1963.27|1968.43|1962.23|35
1653409470000|2022-05-24 16:24:30|1969.4|1963.2|1969.24|1963.04|1969.74|1963.54|1969.15|1962.95|35
1653409480000|2022-05-24 16:24:40|1969.21|1963.01|1969.05|1962.85|1969.21|1963.01|1968.84|1962.64|38
1653409490000|2022-05-24 16:24:50|1969.14|1962.94|1969.07|1962.87|1969.37|1963.17|1968.89|1962.69|30
1653409500000|2022-05-24 16:25:00|1969.1|1962.9|1968.83|1962.63|1969.41|1963.21|1968.83|1962.63|37
1653409510000|2022-05-24 16:25:10|1968.81|1962.61|1968.63|1962.43|1969.07|1962.87|1968.47|1962.27|35
1653409520000|2022-05-24 16:25:20|1968.62|1962.42|1968.31|1962.11|1968.68|1962.48|1968.21|1962.01|31
1653409530000|2022-05-24 16:25:30|1968.32|1962.12|1967.57|1961.37|1968.56|1962.36|1967.08|1960.88|36
1653409540000|2022-05-24 16:25:40|1967.55|1961.35|1968.59|1962.39|1968.64|1962.44|1967.55|1961.35|37
1653409550000|2022-05-24 16:25:50|1968.68|1962.48|1968.96|1962.76|1969.14|1962.94|1968.68|1962.48|39
1653409560000|2022-05-24 16:26:00|1969.09|1962.89|1968.51|1962.31|1969.32|1963.12|1968.36|1962.16|34
1653409570000|2022-05-24 16:26:10|1968.44|1962.24|1968.47|1962.27|1968.52|1962.32|1968.33|1962.13|33
1653409580000|2022-05-24 16:26:20|1968.44|1962.24|1968.11|1961.91|1968.82|1962.62|1968.11|1961.91|36
1653409590000|2022-05-24 16:26:30|1968.1|1961.9|1967.05|1960.85|1968.32|1962.12|1966.92|1960.72|36
1653409600000|2022-05-24 16:26:40|1967.04|1960.84|1966.66|1960.46|1967.12|1960.92|1966.39|1960.19|34
1653409610000|2022-05-24 16:26:50|1966.68|1960.48|1966.09|1959.89|1966.73|1960.53|1965.8|1959.6|37
1653409620000|2022-05-24 16:27:00|1966.12|1959.92|1967.49|1961.29|1967.62|1961.42|1966.12|1959.92|39
1653409630000|2022-05-24 16:27:10|1967.48|1961.28|1967.24|1961.04|1967.73|1961.53|1966.84|1960.64|39
1653409640000|2022-05-24 16:27:20|1967.2|1961|1967.1|1960.9|1967.7|1961.5|1967.1|1960.9|36
1653409650000|2022-05-24 16:27:30|1967|1960.8|1967.33|1961.13|1967.33|1961.13|1966.82|1960.62|35
1653409660000|2022-05-24 16:27:40|1967.32|1961.12|1967.02|1960.82|1967.4|1961.2|1966.99|1960.79|33
1653409670000|2022-05-24 16:27:50|1967.1|1960.9|1967.3|1961.1|1967.41|1961.21|1966.99|1960.79|32
1653409680000|2022-05-24 16:28:00|1967.27|1961.07|1967.61|1961.41|1967.82|1961.62|1966.98|1960.78|34
1653409690000|2022-05-24 16:28:10|1967.67|1961.47|1967.5|1961.3|1967.74|1961.54|1967.37|1961.17|35
1653409700000|2022-05-24 16:28:20|1967.46|1961.26|1966.73|1960.53|1967.56|1961.36|1966.73|1960.53|37
1653409710000|2022-05-24 16:28:30|1966.81|1960.61|1967.33|1961.13|1967.48|1961.28|1966.81|1960.61|36
1653409720000|2022-05-24 16:28:40|1967.41|1961.21|1967.31|1961.11|1967.41|1961.21|1967.12|1960.92|22
1653409730000|2022-05-24 16:28:50|1967.14|1960.94|1966.59|1960.39|1967.14|1960.94|1965.97|1959.77|36
1653409740000|2022-05-24 16:29:00|1966.66|1960.46|1966.85|1960.65|1967.24|1961.04|1966.66|1960.46|37
1653409750000|2022-05-24 16:29:10|1966.94|1960.74|1966.37|1960.17|1966.94|1960.74|1966.37|1960.17|28
1653409760000|2022-05-24 16:29:20|1966.32|1960.12|1966.37|1960.17|1966.37|1960.17|1966.17|1959.97|6
1653409770000|2022-05-24 16:29:30|1966.15|1959.95|1966.45|1960.25|1966.45|1960.25|1966.14|1959.94|28
1653409780000|2022-05-24 16:29:40|1966.41|1960.21|1964.11|1957.91|1966.41|1960.21|1963.96|1957.76|31
1653409790000|2022-05-24 16:29:50|1964.12|1957.92|1964.14|1957.94|1964.36|1958.16|1964.11|1957.91|27
1653409800000|2022-05-24 16:30:00|1964.18|1957.98|1964.54|1958.34|1964.65|1958.45|1963.69|1957.49|35
1653409810000|2022-05-24 16:30:10|1964.55|1958.35|1964.33|1958.13|1965.85|1959.65|1964.22|1958.02|36
1653409820000|2022-05-24 16:30:20|1964.26|1958.06|1964.1|1957.9|1964.32|1958.12|1963.62|1957.42|36
1653409830000|2022-05-24 16:30:30|1964.16|1957.96|1964.37|1958.17|1964.58|1958.38|1963.78|1957.58|29
1653409840000|2022-05-24 16:30:40|1964.49|1958.29|1964.58|1958.38|1964.58|1958.38|1964.37|1958.17|22
1653409850000|2022-05-24 16:30:50|1964.48|1958.28|1963.86|1957.66|1964.58|1958.38|1963.69|1957.49|31
1653409860000|2022-05-24 16:31:00|1963.82|1957.62|1963.88|1957.68|1964.4|1958.2|1963.71|1957.51|35
1653409870000|2022-05-24 16:31:10|1963.84|1957.64|1961.96|1955.76|1963.84|1957.64|1961.96|1955.76|37
1653409880000|2022-05-24 16:31:20|1961.91|1955.71|1961.27|1955.07|1962.19|1955.99|1961.27|1955.07|36
1653409890000|2022-05-24 16:31:30|1961.04|1954.84|1961.68|1955.48|1962.26|1956.06|1960.64|1954.44|39
1653409900000|2022-05-24 16:31:40|1961.84|1955.64|1960.75|1954.55|1962.07|1955.87|1960.75|1954.55|38
1653409910000|2022-05-24 16:31:50|1961.34|1955.14|1960.43|1954.23|1961.5|1955.3|1960.09|1953.89|37
1653409920000|2022-05-24 16:32:00|1960.22|1954.02|1961.21|1955.01|1961.21|1955.01|1960.06|1953.86|33
1653409930000|2022-05-24 16:32:10|1961.12|1954.92|1960.65|1954.45|1961.14|1954.94|1960.53|1954.33|38
1653409940000|2022-05-24 16:32:20|1960.63|1954.43|1959.96|1953.76|1960.67|1954.47|1959.96|1953.76|32
1653409950000|2022-05-24 16:32:30|1960.06|1953.86|1959.78|1953.58|1960.74|1954.54|1959.74|1953.54|34
1653409960000|2022-05-24 16:32:40|1959.83|1953.63|1959.83|1953.63|1960.08|1953.88|1959.77|1953.57|34
1653409970000|2022-05-24 16:32:50|1959.84|1953.64|1959.66|1953.46|1959.87|1953.67|1959.37|1953.17|38
1653409980000|2022-05-24 16:33:00|1959.42|1953.22|1958.91|1952.71|1959.55|1953.35|1958.7|1952.5|39
1653409990000|2022-05-24 16:33:10|1958.95|1952.75|1958.38|1952.18|1958.95|1952.75|1958.29|1952.09|34
1653410000000|2022-05-24 16:33:20|1958.28|1952.08|1958.61|1952.41|1958.66|1952.46|1958.16|1951.96|32
1653410010000|2022-05-24 16:33:30|1958.96|1952.76|1959.01|1952.81|1959.82|1953.62|1958.77|1952.57|34
1653410020000|2022-05-24 16:33:40|1959|1952.8|1959.6|1953.4|1959.6|1953.4|1958.87|1952.67|30
1653410030000|2022-05-24 16:33:50|1959.45|1953.25|1959.46|1953.26|1959.87|1953.67|1959.45|1953.25|35
1653410040000|2022-05-24 16:34:00|1959.79|1953.59|1960.49|1954.29|1960.49|1954.29|1959.43|1953.23|27
1653410050000|2022-05-24 16:34:10|1961|1954.8|1960.29|1954.09|1961.21|1955.01|1960.28|1954.08|39
1653410060000|2022-05-24 16:34:20|1960.28|1954.08|1960.43|1954.23|1960.84|1954.64|1960.28|1954.08|30
1653410070000|2022-05-24 16:34:30|1960.48|1954.28|1959.49|1953.29|1960.52|1954.32|1959.44|1953.24|35
1653410080000|2022-05-24 16:34:40|1959.36|1953.16|1959.23|1953.03|1959.48|1953.28|1959.04|1952.84|35
1653410090000|2022-05-24 16:34:50|1959.04|1952.84|1959.19|1952.99|1959.31|1953.11|1958.97|1952.77|37
1653410100000|2022-05-24 16:35:00|1959.07|1952.87|1959.62|1953.42|1959.75|1953.55|1958.95|1952.75|35
1653410110000|2022-05-24 16:35:10|1959.69|1953.49|1961.18|1954.98|1961.22|1955.02|1959.66|1953.46|34
1653410120000|2022-05-24 16:35:20|1961.3|1955.1|1960.82|1954.62|1961.36|1955.16|1960.53|1954.33|35
1653410130000|2022-05-24 16:35:30|1960.78|1954.58|1960.43|1954.23|1960.83|1954.63|1960.25|1954.05|35
1653410140000|2022-05-24 16:35:40|1960.42|1954.22|1960.4|1954.2|1960.44|1954.24|1959.84|1953.64|37
1653410150000|2022-05-24 16:35:50|1960.42|1954.22|1960.48|1954.28|1960.68|1954.48|1960.41|1954.21|27
1653410160000|2022-05-24 16:36:00|1960.37|1954.17|1959.54|1953.34|1960.46|1954.26|1959.33|1953.13|37
1653410170000|2022-05-24 16:36:10|1959.51|1953.31|1958.64|1952.44|1960.01|1953.81|1958.64|1952.44|36
1653410180000|2022-05-24 16:36:20|1958.34|1952.14|1956.02|1949.82|1958.74|1952.54|1956.02|1949.82|34
1653410190000|2022-05-24 16:36:30|1955.33|1949.13|1956.85|1950.65|1956.86|1950.66|1955.33|1949.13|36
1653410200000|2022-05-24 16:36:40|1956.76|1950.56|1956.65|1950.45|1956.76|1950.56|1956.24|1950.04|37
1653410210000|2022-05-24 16:36:50|1956.63|1950.43|1957.21|1951.01|1957.21|1951.01|1956.52|1950.32|32
1653410220000|2022-05-24 16:37:00|1957.18|1950.98|1956.26|1950.06|1957.18|1950.98|1955.89|1949.69|36
1653410230000|2022-05-24 16:37:10|1956.13|1949.93|1957.11|1950.91|1957.16|1950.96|1956.13|1949.93|30
1653410240000|2022-05-24 16:37:20|1957.13|1950.93|1957.42|1951.22|1957.49|1951.29|1957.11|1950.91|24
1653410250000|2022-05-24 16:37:30|1957.44|1951.24|1957.33|1951.13|1957.53|1951.33|1957.15|1950.95|28
1653410260000|2022-05-24 16:37:40|1957.41|1951.21|1957.61|1951.41|1957.68|1951.48|1957.14|1950.94|31
1653410270000|2022-05-24 16:37:50|1957.67|1951.47|1957.57|1951.37|1958.1|1951.9|1957.57|1951.37|37
1653410280000|2022-05-24 16:38:00|1957.58|1951.38|1959.2|1953|1959.28|1953.08|1957.48|1951.28|37
1653410290000|2022-05-24 16:38:10|1959.24|1953.04|1959.16|1952.96|1959.36|1953.16|1959.15|1952.95|35
1653410300000|2022-05-24 16:38:20|1958.96|1952.76|1959.39|1953.19|1959.39|1953.19|1958.89|1952.69|31
1653410310000|2022-05-24 16:38:30|1959.37|1953.17|1959.83|1953.63|1959.91|1953.71|1959.25|1953.05|33
1653410320000|2022-05-24 16:38:40|1959.82|1953.62|1959.25|1953.05|1959.82|1953.62|1959.02|1952.82|34
1653410330000|2022-05-24 16:38:50|1959.27|1953.07|1958.85|1952.65|1959.35|1953.15|1958.85|1952.65|32
1653410340000|2022-05-24 16:39:00|1958.83|1952.63|1958.16|1951.96|1959.02|1952.82|1958.16|1951.96|37
1653410350000|2022-05-24 16:39:10|1958.32|1952.12|1956.94|1950.74|1958.32|1952.12|1956.12|1949.92|37
1653410360000|2022-05-24 16:39:20|1956.9|1950.7|1956.81|1950.61|1957.01|1950.81|1956.69|1950.49|31
1653410370000|2022-05-24 16:39:30|1956.8|1950.6|1956.28|1950.08|1956.9|1950.7|1956.12|1949.92|26
1653410380000|2022-05-24 16:39:40|1956.3|1950.1|1956.87|1950.67|1956.87|1950.67|1956.21|1950.01|26
1653410390000|2022-05-24 16:39:50|1956.84|1950.64|1956.89|1950.69|1957.03|1950.83|1956.68|1950.48|26
1653410400000|2022-05-24 16:40:00|1956.88|1950.68|1959.22|1953.02|1959.22|1953.02|1956.88|1950.68|39
1653410410000|2022-05-24 16:40:10|1959.24|1953.04|1958.91|1952.71|1959.39|1953.19|1958.91|1952.71|35
1653410420000|2022-05-24 16:40:20|1958.92|1952.72|1958.34|1952.14|1958.99|1952.79|1958.28|1952.08|37
1653410430000|2022-05-24 16:40:30|1958.39|1952.19|1958.14|1951.94|1958.45|1952.25|1957.93|1951.73|36
1653410440000|2022-05-24 16:40:40|1958.18|1951.98|1958.28|1952.08|1958.45|1952.25|1958.08|1951.88|34
1653410450000|2022-05-24 16:40:50|1958.3|1952.1|1958.43|1952.23|1958.73|1952.53|1957.98|1951.78|34
1653410460000|2022-05-24 16:41:00|1958.37|1952.17|1957.49|1951.29|1958.43|1952.23|1957.15|1950.95|35
1653410470000|2022-05-24 16:41:10|1957.44|1951.24|1957.78|1951.58|1957.78|1951.58|1957.33|1951.13|31
1653410480000|2022-05-24 16:41:20|1957.8|1951.6|1957.79|1951.59|1957.85|1951.65|1957.66|1951.46|21
1653410490000|2022-05-24 16:41:30|1957.76|1951.56|1957.53|1951.33|1957.77|1951.57|1957.49|1951.29|29
1653410500000|2022-05-24 16:41:40|1957.54|1951.34|1957.71|1951.51|1957.78|1951.58|1957.49|1951.29|25
1653410510000|2022-05-24 16:41:50|1957.62|1951.42|1957.66|1951.46|1957.71|1951.51|1957.48|1951.28|33
1653410520000|2022-05-24 16:42:00|1957.67|1951.47|1956.85|1950.65|1957.74|1951.54|1956.55|1950.35|32
1653410530000|2022-05-24 16:42:10|1956.86|1950.66|1957.76|1951.56|1957.82|1951.62|1956.61|1950.41|34
1653410540000|2022-05-24 16:42:20|1957.73|1951.53|1957.77|1951.57|1957.84|1951.64|1957.61|1951.41|31
1653410550000|2022-05-24 16:42:30|1957.76|1951.56|1957.9|1951.7|1958.17|1951.97|1957.66|1951.46|34
1653410560000|2022-05-24 16:42:40|1957.89|1951.69|1958.81|1952.61|1958.81|1952.61|1957.87|1951.67|32
1653410570000|2022-05-24 16:42:50|1958.06|1951.86|1959.59|1953.39|1959.59|1953.39|1958.06|1951.86|36
1653410580000|2022-05-24 16:43:00|1959.44|1953.24|1959.17|1952.97|1960.27|1954.07|1959.17|1952.97|39
1653410590000|2022-05-24 16:43:10|1959.19|1952.99|1959.76|1953.56|1959.76|1953.56|1959.15|1952.95|37
1653410600000|2022-05-24 16:43:20|1959.78|1953.58|1960.1|1953.9|1960.55|1954.35|1959.76|1953.56|37
1653410610000|2022-05-24 16:43:30|1960.56|1954.36|1961.09|1954.89|1961.37|1955.17|1959.93|1953.73|34
1653410620000|2022-05-24 16:43:40|1961.1|1954.9|1961.21|1955.01|1961.4|1955.2|1961.04|1954.84|23
1653410630000|2022-05-24 16:43:50|1961.24|1955.04|1961.76|1955.56|1961.76|1955.56|1961.1|1954.9|29
1653410640000|2022-05-24 16:44:00|1961.7|1955.5|1960.31|1954.11|1961.7|1955.5|1960.2|1954|34
1653410650000|2022-05-24 16:44:10|1960.29|1954.09|1960.45|1954.25|1960.52|1954.32|1960.12|1953.92|34
1653410660000|2022-05-24 16:44:20|1960.41|1954.21|1960.22|1954.02|1960.51|1954.31|1960.12|1953.92|30
1653410670000|2022-05-24 16:44:30|1960.11|1953.91|1959.41|1953.21|1960.3|1954.1|1959.41|1953.21|35
1653410680000|2022-05-24 16:44:40|1959.73|1953.53|1959.86|1953.66|1959.96|1953.76|1959.48|1953.28|31
1653410690000|2022-05-24 16:44:50|1959.89|1953.69|1959.31|1953.11|1959.89|1953.69|1959.31|1953.11|28
1653410700000|2022-05-24 16:45:00|1959.3|1953.1|1958.69|1952.49|1959.68|1953.48|1957.95|1951.75|35
1653410710000|2022-05-24 16:45:10|1958.66|1952.46|1959.55|1953.35|1959.71|1953.51|1958.66|1952.46|36
1653410720000|2022-05-24 16:45:20|1959.6|1953.4|1959.66|1953.46|1959.8|1953.6|1959.45|1953.25|34
1653410730000|2022-05-24 16:45:30|1959.68|1953.48|1959.94|1953.74|1959.97|1953.77|1959.66|1953.46|30
1653410740000|2022-05-24 16:45:40|1959.93|1953.73|1959.95|1953.75|1959.95|1953.75|1959.74|1953.54|16
1653410750000|2022-05-24 16:45:50|1959.85|1953.65|1959.07|1952.87|1959.85|1953.65|1958.68|1952.48|27
1653410760000|2022-05-24 16:46:00|1959.08|1952.88|1958.59|1952.39|1959.1|1952.9|1958.39|1952.19|36
1653410770000|2022-05-24 16:46:10|1958.71|1952.51|1958.21|1952.01|1958.87|1952.67|1958.2|1952|31
1653410780000|2022-05-24 16:46:20|1958.2|1952|1958.32|1952.12|1958.35|1952.15|1958.08|1951.88|25
1653410790000|2022-05-24 16:46:30|1958.3|1952.1|1958.41|1952.21|1958.41|1952.21|1958.07|1951.87|33
1653410800000|2022-05-24 16:46:40|1958.36|1952.16|1958.51|1952.31|1959.16|1952.96|1958.21|1952.01|40
1653410810000|2022-05-24 16:46:50|1958.38|1952.18|1959.63|1953.43|1959.63|1953.43|1958.38|1952.18|36
1653410820000|2022-05-24 16:47:00|1959.55|1953.35|1958.72|1952.52|1959.61|1953.41|1958.68|1952.48|33
1653410830000|2022-05-24 16:47:10|1958.78|1952.58|1959.27|1953.07|1959.27|1953.07|1958.78|1952.58|31
1653410840000|2022-05-24 16:47:20|1959.37|1953.17|1958.83|1952.63|1959.43|1953.23|1958.77|1952.57|34
1653410850000|2022-05-24 16:47:30|1958.9|1952.7|1958.9|1952.7|1959|1952.8|1958.83|1952.63|30
1653410860000|2022-05-24 16:47:40|1958.91|1952.71|1958.85|1952.65|1958.99|1952.79|1958.85|1952.65|24
1653410870000|2022-05-24 16:47:50|1958.94|1952.74|1958.84|1952.64|1958.97|1952.77|1958.69|1952.49|27
1653410880000|2022-05-24 16:48:00|1958.87|1952.67|1961.03|1954.83|1961.09|1954.89|1958.75|1952.55|33
1653410890000|2022-05-24 16:48:10|1961.14|1954.94|1962.26|1956.06|1962.3|1956.1|1960.97|1954.77|38
1653410900000|2022-05-24 16:48:20|1962.31|1956.11|1962.53|1956.33|1962.53|1956.33|1962.05|1955.85|32
1653410910000|2022-05-24 16:48:30|1962.48|1956.28|1962.38|1956.18|1962.68|1956.48|1962.14|1955.94|33
1653410920000|2022-05-24 16:48:40|1962.37|1956.17|1961.59|1955.39|1962.37|1956.17|1961.22|1955.02|39
1653410930000|2022-05-24 16:48:50|1961.58|1955.38|1960.54|1954.34|1961.65|1955.45|1960.49|1954.29|35
1653410940000|2022-05-24 16:49:00|1960.49|1954.29|1959.87|1953.67|1960.57|1954.37|1959.8|1953.6|34
1653410950000|2022-05-24 16:49:10|1959.89|1953.69|1958.94|1952.74|1959.92|1953.72|1958.68|1952.48|38
1653410960000|2022-05-24 16:49:20|1958.98|1952.78|1959.01|1952.81|1959.07|1952.87|1958.58|1952.38|37
1653410970000|2022-05-24 16:49:30|1959.03|1952.83|1958.15|1951.95|1959.03|1952.83|1958.15|1951.95|37
1653410980000|2022-05-24 16:49:40|1958.43|1952.23|1958.56|1952.36|1958.64|1952.44|1957.98|1951.78|30
1653410990000|2022-05-24 16:49:50|1958.66|1952.46|1959.41|1953.21|1959.41|1953.21|1958.49|1952.29|20
1653411000000|2022-05-24 16:50:00|1959.28|1953.08|1959.43|1953.23|1959.44|1953.24|1958.82|1952.62|32
1653411010000|2022-05-24 16:50:10|1959.62|1953.42|1959.53|1953.33|1959.67|1953.47|1959.46|1953.26|29
1653411020000|2022-05-24 16:50:20|1959.54|1953.34|1959.54|1953.34|1959.61|1953.41|1959.46|1953.26|31
1653411030000|2022-05-24 16:50:30|1959.59|1953.39|1959.46|1953.26|1959.6|1953.4|1959.46|1953.26|27
1653411040000|2022-05-24 16:50:40|1959.5|1953.3|1960.18|1953.98|1960.69|1954.49|1959.46|1953.26|35
1653411050000|2022-05-24 16:50:50|1960.02|1953.82|1959.87|1953.67|1960.23|1954.03|1959.66|1953.46|38
1653411060000|2022-05-24 16:51:00|1959.7|1953.5|1959.65|1953.45|1959.84|1953.64|1959.43|1953.23|34
1653411070000|2022-05-24 16:51:10|1959.68|1953.48|1957.58|1951.38|1959.68|1953.48|1957.58|1951.38|33
1653411080000|2022-05-24 16:51:20|1957.69|1951.49|1957.38|1951.18|1957.77|1951.57|1957.29|1951.09|35
1653411090000|2022-05-24 16:51:30|1957.42|1951.22|1956.65|1950.45|1957.42|1951.22|1956.65|1950.45|34
1653411100000|2022-05-24 16:51:40|1956.67|1950.47|1956.46|1950.26|1956.74|1950.54|1956.14|1949.94|37
1653411110000|2022-05-24 16:51:50|1956.43|1950.23|1956.45|1950.25|1956.71|1950.51|1956.43|1950.23|36
1653411120000|2022-05-24 16:52:00|1956.41|1950.21|1954.7|1948.5|1956.41|1950.21|1954.57|1948.37|38
1653411130000|2022-05-24 16:52:10|1954.67|1948.47|1954.14|1947.94|1954.67|1948.47|1954.11|1947.91|33
1653411140000|2022-05-24 16:52:20|1954.24|1948.04|1953.72|1947.52|1954.38|1948.18|1953.63|1947.43|28
1653411150000|2022-05-24 16:52:30|1953.7|1947.5|1951.85|1945.65|1953.7|1947.5|1951.84|1945.64|40
1653411160000|2022-05-24 16:52:40|1951.84|1945.64|1952.06|1945.86|1952.06|1945.86|1951.63|1945.43|36
1653411170000|2022-05-24 16:52:50|1952.16|1945.96|1952.17|1945.97|1952.54|1946.34|1951.79|1945.59|33
1653411180000|2022-05-24 16:53:00|1952.22|1946.02|1951.88|1945.68|1952.22|1946.02|1951.77|1945.57|33
1653411190000|2022-05-24 16:53:10|1951.81|1945.61|1952.21|1946.01|1952.27|1946.07|1951.8|1945.6|29
1653411200000|2022-05-24 16:53:20|1952.01|1945.81|1953.64|1947.44|1953.64|1947.44|1951.95|1945.75|27
1653411210000|2022-05-24 16:53:30|1953.53|1947.33|1954.93|1948.73|1955.1|1948.9|1953.45|1947.25|37
1653411220000|2022-05-24 16:53:40|1954.97|1948.77|1955.04|1948.84|1955.45|1949.25|1954.93|1948.73|37
1653411230000|2022-05-24 16:53:50|1955.05|1948.85|1953.79|1947.59|1955.1|1948.9|1953.79|1947.59|40
1653411240000|2022-05-24 16:54:00|1953.76|1947.56|1953.61|1947.41|1954.03|1947.83|1953.6|1947.4|32
1653411250000|2022-05-24 16:54:10|1953.62|1947.42|1952.86|1946.66|1954.09|1947.89|1952.86|1946.66|33
1653411260000|2022-05-24 16:54:20|1952.91|1946.71|1953.47|1947.27|1953.47|1947.27|1952.82|1946.62|35
1653411270000|2022-05-24 16:54:30|1953.49|1947.29|1953.62|1947.42|1953.73|1947.53|1953.47|1947.27|28
1653411280000|2022-05-24 16:54:40|1953.77|1947.57|1953.51|1947.31|1953.77|1947.57|1953.38|1947.18|30
1653411290000|2022-05-24 16:54:50|1953.5|1947.3|1954.94|1948.74|1954.94|1948.74|1953.5|1947.3|35
1653411300000|2022-05-24 16:55:00|1955.04|1948.84|1955.88|1949.68|1955.95|1949.75|1955.04|1948.84|35
1653411310000|2022-05-24 16:55:10|1956|1949.8|1955.89|1949.69|1956.16|1949.96|1955.79|1949.59|32
1653411320000|2022-05-24 16:55:20|1955.87|1949.67|1957.59|1951.39|1957.67|1951.47|1955.87|1949.67|36
1653411330000|2022-05-24 16:55:30|1957.49|1951.29|1956.76|1950.56|1957.56|1951.36|1956.76|1950.56|35
1653411340000|2022-05-24 16:55:40|1956.82|1950.62|1957.01|1950.81|1957.01|1950.81|1956.18|1949.98|37
1653411350000|2022-05-24 16:55:50|1957.27|1951.07|1957.71|1951.51|1957.8|1951.6|1957.24|1951.04|35
1653411360000|2022-05-24 16:56:00|1957.88|1951.68|1957.56|1951.36|1957.88|1951.68|1957.13|1950.93|33
1653411370000|2022-05-24 16:56:10|1957.59|1951.39|1959.1|1952.9|1959.28|1953.08|1957.53|1951.33|36
1653411380000|2022-05-24 16:56:20|1959.15|1952.95|1959.46|1953.26|1959.77|1953.57|1959.08|1952.88|38
1653411390000|2022-05-24 16:56:30|1959.08|1952.88|1959.27|1953.07|1960|1953.8|1959.08|1952.88|33
1653411400000|2022-05-24 16:56:40|1959.36|1953.16|1958.91|1952.71|1959.51|1953.31|1958.91|1952.71|35
1653411410000|2022-05-24 16:56:50|1958.89|1952.69|1959.51|1953.31|1959.73|1953.53|1958.84|1952.64|33
1653411420000|2022-05-24 16:57:00|1959.7|1953.5|1959.82|1953.62|1959.94|1953.74|1959.46|1953.26|37
1653411430000|2022-05-24 16:57:10|1959.75|1953.55|1960.8|1954.6|1960.83|1954.63|1959.72|1953.52|36
1653411440000|2022-05-24 16:57:20|1961.03|1954.83|1961.37|1955.17|1961.37|1955.17|1960.71|1954.51|38
1653411450000|2022-05-24 16:57:30|1961.36|1955.16|1961.03|1954.83|1961.71|1955.51|1960.98|1954.78|35
1653411460000|2022-05-24 16:57:40|1961.02|1954.82|1961.1|1954.9|1961.22|1955.02|1960.93|1954.73|32
1653411470000|2022-05-24 16:57:50|1961.14|1954.94|1961.57|1955.37|1961.57|1955.37|1961.04|1954.84|32
1653411480000|2022-05-24 16:58:00|1961.48|1955.28|1960.4|1954.2|1961.51|1955.31|1960.32|1954.12|38
1653411490000|2022-05-24 16:58:10|1960.23|1954.03|1960.68|1954.48|1960.96|1954.76|1960.18|1953.98|37
1653411500000|2022-05-24 16:58:20|1960.69|1954.49|1961.51|1955.31|1961.69|1955.49|1960.48|1954.28|31
1653411510000|2022-05-24 16:58:30|1961.49|1955.29|1961.76|1955.56|1961.9|1955.7|1961.36|1955.16|38
1653411520000|2022-05-24 16:58:40|1961.79|1955.59|1961.78|1955.58|1961.91|1955.71|1961.74|1955.54|34
1653411530000|2022-05-24 16:58:50|1961.77|1955.57|1961.03|1954.83|1961.83|1955.63|1960.8|1954.6|37
1653411540000|2022-05-24 16:59:00|1961.02|1954.82|1960.61|1954.41|1961.03|1954.83|1960.36|1954.16|29
1653411550000|2022-05-24 16:59:10|1960.62|1954.42|1959.26|1953.06|1960.62|1954.42|1959.26|1953.06|30
1653411560000|2022-05-24 16:59:20|1959.41|1953.21|1959.17|1952.97|1959.87|1953.67|1959.17|1952.97|33
1653411570000|2022-05-24 16:59:30|1959.18|1952.98|1959.73|1953.53|1959.73|1953.53|1958.6|1952.4|31
1653411580000|2022-05-24 16:59:40|1959.91|1953.71|1959.57|1953.37|1960|1953.8|1959.52|1953.32|34
1653411590000|2022-05-24 16:59:50|1959.51|1953.31|1959.86|1953.66|1959.89|1953.69|1959.51|1953.31|34
1653411600000|2022-05-24 17:00:00|1959.85|1953.65|1958.85|1952.65|1960.08|1953.88|1958.11|1951.91|38
1653411610000|2022-05-24 17:00:10|1958.9|1952.7|1959.56|1953.36|1959.56|1953.36|1958.62|1952.42|37
1653411620000|2022-05-24 17:00:20|1959.55|1953.35|1958.18|1951.98|1959.69|1953.49|1958.17|1951.97|39
1653411630000|2022-05-24 17:00:30|1958.21|1952.01|1957.44|1951.24|1958.27|1952.07|1957.27|1951.07|38
1653411640000|2022-05-24 17:00:40|1957.47|1951.27|1956.69|1950.49|1957.47|1951.27|1956.69|1950.49|37
1653411650000|2022-05-24 17:00:50|1956.55|1950.35|1956.74|1950.54|1956.76|1950.56|1956.46|1950.26|31
1653411660000|2022-05-24 17:01:00|1956.73|1950.53|1955.08|1948.88|1956.86|1950.66|1955.08|1948.88|35
1653411670000|2022-05-24 17:01:10|1955.07|1948.87|1954.77|1948.57|1955.54|1949.34|1954.6|1948.4|32
1653411680000|2022-05-24 17:01:20|1954.65|1948.45|1953.23|1947.03|1954.67|1948.47|1953.23|1947.03|35
1653411690000|2022-05-24 17:01:30|1953.26|1947.06|1953.83|1947.63|1954.05|1947.85|1953.11|1946.91|38
1653411700000|2022-05-24 17:01:40|1953.86|1947.66|1954.21|1948.01|1954.31|1948.11|1953.86|1947.66|28
1653411710000|2022-05-24 17:01:50|1954.22|1948.02|1954.21|1948.01|1954.37|1948.17|1954.17|1947.97|27
1653411720000|2022-05-24 17:02:00|1954.28|1948.08|1954.33|1948.13|1954.63|1948.43|1954.28|1948.08|34
1653411730000|2022-05-24 17:02:10|1954.41|1948.21|1954.8|1948.6|1955.36|1949.16|1954.41|1948.21|32
1653411740000|2022-05-24 17:02:20|1954.81|1948.61|1954.85|1948.65|1955.49|1949.29|1954.77|1948.57|34
1653411750000|2022-05-24 17:02:30|1954.8|1948.6|1954.53|1948.33|1954.82|1948.62|1954.38|1948.18|33
1653411760000|2022-05-24 17:02:40|1954.52|1948.32|1954.15|1947.95|1954.74|1948.54|1954.14|1947.94|37
1653411770000|2022-05-24 17:02:50|1954.12|1947.92|1952.97|1946.77|1954.37|1948.17|1952.89|1946.69|36
1653411780000|2022-05-24 17:03:00|1953.03|1946.83|1952.52|1946.32|1953.03|1946.83|1952.31|1946.11|32
1653411790000|2022-05-24 17:03:10|1952.63|1946.43|1951.05|1944.85|1952.63|1946.43|1950.52|1944.32|34
1653411800000|2022-05-24 17:03:20|1951.18|1944.98|1949.42|1943.22|1951.25|1945.05|1949.35|1943.15|40
1653411810000|2022-05-24 17:03:30|1949.44|1943.24|1949.29|1943.09|1949.67|1943.47|1948.58|1942.38|30
1653411820000|2022-05-24 17:03:40|1949.26|1943.06|1948.87|1942.67|1949.53|1943.33|1948.59|1942.39|33
1653411830000|2022-05-24 17:03:50|1948.81|1942.61|1949.46|1943.26|1949.68|1943.48|1948.68|1942.48|33
1653411840000|2022-05-24 17:04:00|1949.4|1943.2|1948.92|1942.72|1949.4|1943.2|1948.6|1942.4|33
1653411850000|2022-05-24 17:04:10|1948.9|1942.7|1949.61|1943.41|1949.72|1943.52|1948.9|1942.7|35
1653411860000|2022-05-24 17:04:20|1949.6|1943.4|1949.91|1943.71|1949.98|1943.78|1949.5|1943.3|32
1653411870000|2022-05-24 17:04:30|1949.9|1943.7|1950.07|1943.87|1950.12|1943.92|1949.89|1943.69|33
1653411880000|2022-05-24 17:04:40|1949.82|1943.62|1949.45|1943.25|1949.82|1943.62|1949.44|1943.24|31
1653411890000|2022-05-24 17:04:50|1949.38|1943.18|1948.75|1942.55|1949.48|1943.28|1948.68|1942.48|33
1653411900000|2022-05-24 17:05:00|1948.7|1942.5|1948.7|1942.5|1948.78|1942.58|1948.35|1942.15|39
1653411910000|2022-05-24 17:05:10|1948.41|1942.21|1949.78|1943.58|1949.78|1943.58|1948.34|1942.14|37
1653411920000|2022-05-24 17:05:20|1949.79|1943.59|1949.58|1943.38|1949.96|1943.76|1949.58|1943.38|30
1653411930000|2022-05-24 17:05:30|1950.04|1943.84|1950.3|1944.1|1950.67|1944.47|1949.67|1943.47|40
1653411940000|2022-05-24 17:05:40|1950.31|1944.11|1950.84|1944.64|1950.94|1944.74|1950.31|1944.11|35
1653411950000|2022-05-24 17:05:50|1950.72|1944.52|1950.51|1944.31|1950.72|1944.52|1950.38|1944.18|34
1653411960000|2022-05-24 17:06:00|1950.47|1944.27|1950.55|1944.35|1950.69|1944.49|1950.41|1944.21|27
1653411970000|2022-05-24 17:06:10|1950.61|1944.41|1950.31|1944.11|1950.66|1944.46|1950.31|1944.11|36
1653411980000|2022-05-24 17:06:20|1950.29|1944.09|1950.5|1944.3|1950.69|1944.49|1950.06|1943.86|33
1653411990000|2022-05-24 17:06:30|1950.59|1944.39|1950.53|1944.33|1950.69|1944.49|1950.39|1944.19|36
1653412000000|2022-05-24 17:06:40|1950.56|1944.36|1950.6|1944.4|1950.66|1944.46|1950.48|1944.28|30
1653412010000|2022-05-24 17:06:50|1950.66|1944.46|1950.44|1944.24|1950.68|1944.48|1950.25|1944.05|37
1653412020000|2022-05-24 17:07:00|1950.49|1944.29|1949.74|1943.54|1950.49|1944.29|1949.21|1943.01|36
1653412030000|2022-05-24 17:07:10|1949.62|1943.42|1949.49|1943.29|1949.69|1943.49|1949.27|1943.07|36
1653412040000|2022-05-24 17:07:20|1949.47|1943.27|1950.17|1943.97|1950.17|1943.97|1949.44|1943.24|30
1653412050000|2022-05-24 17:07:30|1950.61|1944.41|1951.39|1945.19|1951.62|1945.42|1950.21|1944.01|38
1653412060000|2022-05-24 17:07:40|1951.38|1945.18|1951.4|1945.2|1951.64|1945.44|1951.29|1945.09|31
1653412070000|2022-05-24 17:07:50|1951.41|1945.21|1951.3|1945.1|1951.55|1945.35|1950.94|1944.74|31
1653412080000|2022-05-24 17:08:00|1951.31|1945.11|1950.57|1944.37|1951.33|1945.13|1950.51|1944.31|40
1653412090000|2022-05-24 17:08:10|1950.61|1944.41|1949.76|1943.56|1950.64|1944.44|1949.19|1942.99|36
1653412100000|2022-05-24 17:08:20|1949.8|1943.6|1949.9|1943.7|1950.24|1944.04|1949.77|1943.57|36
1653412110000|2022-05-24 17:08:30|1949.94|1943.74|1950.06|1943.86|1950.66|1944.46|1949.94|1943.74|37
1653412120000|2022-05-24 17:08:40|1949.9|1943.7|1950.06|1943.86|1950.32|1944.12|1949.8|1943.6|36
1653412130000|2022-05-24 17:08:50|1949.99|1943.79|1950.18|1943.98|1950.3|1944.1|1949.99|1943.79|29
1653412140000|2022-05-24 17:09:00|1950.24|1944.04|1950.01|1943.81|1950.24|1944.04|1949.68|1943.48|36
1653412150000|2022-05-24 17:09:10|1950.12|1943.92|1950.22|1944.02|1950.25|1944.05|1950.12|1943.92|32
1653412160000|2022-05-24 17:09:20|1950.19|1943.99|1950.23|1944.03|1950.48|1944.28|1950.18|1943.98|33
1653412170000|2022-05-24 17:09:30|1950.25|1944.05|1950.05|1943.85|1950.37|1944.17|1950.02|1943.82|28
1653412180000|2022-05-24 17:09:40|1950.06|1943.86|1949.59|1943.39|1950.13|1943.93|1949.46|1943.26|35
1653412190000|2022-05-24 17:09:50|1949.76|1943.56|1949.46|1943.26|1949.76|1943.56|1949.46|1943.26|27
1653412200000|2022-05-24 17:10:00|1949.52|1943.32|1949.37|1943.17|1949.52|1943.32|1948.91|1942.71|36
1653412210000|2022-05-24 17:10:10|1949.32|1943.12|1949.53|1943.33|1949.6|1943.4|1949.14|1942.94|31
1653412220000|2022-05-24 17:10:20|1949.51|1943.31|1950.58|1944.38|1950.58|1944.38|1949.49|1943.29|31
1653412230000|2022-05-24 17:10:30|1950.57|1944.37|1950.97|1944.77|1951.25|1945.05|1950.36|1944.16|29
1653412240000|2022-05-24 17:10:40|1950.93|1944.73|1950.28|1944.08|1951.09|1944.89|1950.28|1944.08|33
1653412250000|2022-05-24 17:10:50|1950.26|1944.06|1950.16|1943.96|1950.27|1944.07|1949.96|1943.76|38
1653412260000|2022-05-24 17:11:00|1950.07|1943.87|1950.03|1943.83|1950.18|1943.98|1949.5|1943.3|35
1653412270000|2022-05-24 17:11:10|1950.1|1943.9|1951.64|1945.44|1951.84|1945.64|1950.05|1943.85|33
1653412280000|2022-05-24 17:11:20|1951.56|1945.36|1951.6|1945.4|1952.05|1945.85|1951.53|1945.33|32
1653412290000|2022-05-24 17:11:30|1951.58|1945.38|1951.67|1945.47|1951.9|1945.7|1951.43|1945.23|36
1653412300000|2022-05-24 17:11:40|1951.63|1945.43|1951.97|1945.77|1952.06|1945.86|1951.63|1945.43|30
1653412310000|2022-05-24 17:11:50|1951.76|1945.56|1951.95|1945.75|1952.12|1945.92|1951.52|1945.32|31
1653412320000|2022-05-24 17:12:00|1951.98|1945.78|1951.89|1945.69|1952|1945.8|1951.7|1945.5|34
1653412330000|2022-05-24 17:12:10|1951.88|1945.68|1952.84|1946.64|1953.73|1947.53|1951.88|1945.68|35
1653412340000|2022-05-24 17:12:20|1952.87|1946.67|1951.48|1945.28|1952.87|1946.67|1951.48|1945.28|36
1653412350000|2022-05-24 17:12:30|1951.28|1945.08|1950.9|1944.7|1951.51|1945.31|1950.77|1944.57|37
1653412360000|2022-05-24 17:12:40|1950.84|1944.64|1951.09|1944.89|1951.58|1945.38|1950.75|1944.55|38
1653412370000|2022-05-24 17:12:50|1951.19|1944.99|1950.99|1944.79|1951.53|1945.33|1950.99|1944.79|36
1653412380000|2022-05-24 17:13:00|1950.88|1944.68|1952.23|1946.03|1952.23|1946.03|1950.78|1944.58|35
1653412390000|2022-05-24 17:13:10|1952.56|1946.36|1952.84|1946.64|1952.97|1946.77|1952.39|1946.19|34
1653412400000|2022-05-24 17:13:20|1952.87|1946.67|1952.69|1946.49|1953.42|1947.22|1952.6|1946.4|37
1653412410000|2022-05-24 17:13:30|1952.65|1946.45|1952.97|1946.77|1953.34|1947.14|1952.65|1946.45|32
1653412420000|2022-05-24 17:13:40|1952.96|1946.76|1952.65|1946.45|1953.05|1946.85|1952.57|1946.37|31
1653412430000|2022-05-24 17:13:50|1952.66|1946.46|1952.59|1946.39|1952.72|1946.52|1952.5|1946.3|32
1653412440000|2022-05-24 17:14:00|1952.53|1946.33|1950.64|1944.44|1952.58|1946.38|1950.48|1944.28|37
1653412450000|2022-05-24 17:14:10|1950.48|1944.28|1950.3|1944.1|1950.57|1944.37|1949.96|1943.76|37
1653412460000|2022-05-24 17:14:20|1950.34|1944.14|1950.6|1944.4|1950.82|1944.62|1950.28|1944.08|33
1653412470000|2022-05-24 17:14:30|1950.61|1944.41|1950.77|1944.57|1950.79|1944.59|1950.61|1944.41|29
1653412480000|2022-05-24 17:14:40|1950.76|1944.56|1950.57|1944.37|1950.79|1944.59|1950.57|1944.37|31
1653412490000|2022-05-24 17:14:50|1950.7|1944.5|1950.02|1943.82|1950.73|1944.53|1949.98|1943.78|33
1653412500000|2022-05-24 17:15:00|1949.82|1943.62|1950.78|1944.58|1950.79|1944.59|1949.51|1943.31|37
1653412510000|2022-05-24 17:15:10|1950.96|1944.76|1951.4|1945.2|1951.41|1945.21|1950.91|1944.71|30
1653412520000|2022-05-24 17:15:20|1951.39|1945.19|1950.92|1944.72|1951.39|1945.19|1950.75|1944.55|34
1653412530000|2022-05-24 17:15:30|1950.8|1944.6|1950.98|1944.78|1951.11|1944.91|1950.8|1944.6|37
1653412540000|2022-05-24 17:15:40|1950.78|1944.58|1950.79|1944.59|1950.87|1944.67|1950.44|1944.24|35
1653412550000|2022-05-24 17:15:50|1950.94|1944.74|1950.11|1943.91|1951.01|1944.81|1949.92|1943.72|32
1653412560000|2022-05-24 17:16:00|1950.1|1943.9|1949.79|1943.59|1950.45|1944.25|1949.75|1943.55|36
1653412570000|2022-05-24 17:16:10|1949.99|1943.79|1948.19|1941.99|1950.08|1943.88|1948.19|1941.99|34
1653412580000|2022-05-24 17:16:20|1948.17|1941.97|1948.18|1941.98|1948.58|1942.38|1947.8|1941.6|36
1653412590000|2022-05-24 17:16:30|1948.14|1941.94|1948.5|1942.3|1948.82|1942.62|1948.07|1941.87|33
1653412600000|2022-05-24 17:16:40|1948.52|1942.32|1948.66|1942.46|1948.87|1942.67|1948.41|1942.21|34
1653412610000|2022-05-24 17:16:50|1948.71|1942.51|1948.7|1942.5|1948.84|1942.64|1948.46|1942.26|32
1653412620000|2022-05-24 17:17:00|1948.57|1942.37|1948.95|1942.75|1948.95|1942.75|1948.3|1942.1|35
1653412630000|2022-05-24 17:17:10|1948.93|1942.73|1950.01|1943.81|1950.03|1943.83|1948.93|1942.73|38
1653412640000|2022-05-24 17:17:20|1949.93|1943.73|1950.9|1944.7|1951.06|1944.86|1949.93|1943.73|32
1653412650000|2022-05-24 17:17:30|1950.87|1944.67|1951.07|1944.87|1951.09|1944.89|1950.87|1944.67|33
1653412660000|2022-05-24 17:17:40|1951.05|1944.85|1950.92|1944.72|1951.05|1944.85|1950.88|1944.68|27
1653412670000|2022-05-24 17:17:50|1950.93|1944.73|1950.58|1944.38|1951.03|1944.83|1950.43|1944.23|24
1653412680000|2022-05-24 17:18:00|1950.6|1944.4|1950.84|1944.64|1950.96|1944.76|1950.44|1944.24|25
1653412690000|2022-05-24 17:18:10|1950.86|1944.66|1951.61|1945.41|1951.72|1945.52|1950.76|1944.56|34
1653412700000|2022-05-24 17:18:20|1951.56|1945.36|1950.22|1944.02|1951.56|1945.36|1950.22|1944.02|29
1653412710000|2022-05-24 17:18:30|1950.23|1944.03|1951.18|1944.98|1951.18|1944.98|1950.23|1944.03|29
1653412720000|2022-05-24 17:18:40|1951.2|1945|1951.02|1944.82|1951.25|1945.05|1950.85|1944.65|29
1653412730000|2022-05-24 17:18:50|1951.01|1944.81|1950.97|1944.77|1951.3|1945.1|1950.96|1944.76|31
1653412740000|2022-05-24 17:19:00|1950.95|1944.75|1950.37|1944.17|1951.09|1944.89|1950.29|1944.09|36
1653412750000|2022-05-24 17:19:10|1950.4|1944.2|1950.66|1944.46|1950.66|1944.46|1950.25|1944.05|37
1653412760000|2022-05-24 17:19:20|1950.65|1944.45|1950.72|1944.52|1950.78|1944.58|1950.27|1944.07|35
1653412770000|2022-05-24 17:19:30|1950.81|1944.61|1950.43|1944.23|1951.01|1944.81|1950.2|1944|36
1653412780000|2022-05-24 17:19:40|1950.42|1944.22|1949.32|1943.12|1950.43|1944.23|1948.62|1942.42|37
1653412790000|2022-05-24 17:19:50|1949.29|1943.09|1949.1|1942.9|1949.55|1943.35|1949|1942.8|37
1653412800000|2022-05-24 17:20:00|1949.14|1942.94|1949.1|1942.9|1949.51|1943.31|1948.93|1942.73|34
1653412810000|2022-05-24 17:20:10|1949.06|1942.86|1948.49|1942.29|1949.07|1942.87|1948.41|1942.21|36
1653412820000|2022-05-24 17:20:20|1948.5|1942.3|1947.28|1941.08|1948.65|1942.45|1947.28|1941.08|28
1653412830000|2022-05-24 17:20:30|1947.32|1941.12|1947.32|1941.12|1947.32|1941.12|1947.18|1940.98|19
1653412840000|2022-05-24 17:20:40|1947.33|1941.13|1948.04|1941.84|1948.27|1942.07|1947.22|1941.02|29
1653412850000|2022-05-24 17:20:50|1948.05|1941.85|1948.32|1942.12|1948.66|1942.46|1948.05|1941.85|35
1653412860000|2022-05-24 17:21:00|1948.31|1942.11|1949.68|1943.48|1949.68|1943.48|1948.31|1942.11|34
1653412870000|2022-05-24 17:21:10|1949.53|1943.33|1948.3|1942.1|1949.73|1943.53|1948.3|1942.1|37
1653412880000|2022-05-24 17:21:20|1948.36|1942.16|1948.07|1941.87|1948.67|1942.47|1948.07|1941.87|35
1653412890000|2022-05-24 17:21:30|1948.13|1941.93|1947.79|1941.59|1948.13|1941.93|1947.31|1941.11|37
1653412900000|2022-05-24 17:21:40|1947.8|1941.6|1945.78|1939.58|1947.81|1941.61|1945.78|1939.58|31
1653412910000|2022-05-24 17:21:50|1945.93|1939.73|1945.52|1939.32|1946.11|1939.91|1945.16|1938.96|30
1653412920000|2022-05-24 17:22:00|1945.58|1939.38|1943.57|1937.37|1945.59|1939.39|1943.57|1937.37|36
1653412930000|2022-05-24 17:22:10|1943.59|1937.39|1942.44|1936.24|1943.76|1937.56|1942.39|1936.19|37
1653412940000|2022-05-24 17:22:20|1942.38|1936.18|1941.18|1934.98|1942.61|1936.41|1941.12|1934.92|38
1653412950000|2022-05-24 17:22:30|1941.1|1934.9|1941.11|1934.91|1941.62|1935.42|1940.62|1934.42|35
1653412960000|2022-05-24 17:22:40|1941.12|1934.92|1937.02|1930.82|1941.44|1935.24|1937.02|1930.82|32
1653412970000|2022-05-24 17:22:50|1937.42|1931.22|1939.48|1933.28|1939.48|1933.28|1937.42|1931.22|38
1653412980000|2022-05-24 17:23:00|1939.45|1933.25|1939.76|1933.56|1940.13|1933.93|1939.23|1933.03|38
1653412990000|2022-05-24 17:23:10|1939.63|1933.43|1939.17|1932.97|1940.06|1933.86|1939.06|1932.86|31
1653413000000|2022-05-24 17:23:20|1939.14|1932.94|1939.59|1933.39|1939.79|1933.59|1939.05|1932.85|36
1653413010000|2022-05-24 17:23:30|1939.62|1933.42|1941|1934.8|1941.15|1934.95|1939.62|1933.42|33
1653413020000|2022-05-24 17:23:40|1940.96|1934.76|1941.28|1935.08|1941.31|1935.11|1940.96|1934.76|23
1653413030000|2022-05-24 17:23:50|1941.3|1935.1|1940.97|1934.77|1941.35|1935.15|1940.9|1934.7|35
1653413040000|2022-05-24 17:24:00|1941.02|1934.82|1941.07|1934.87|1941.3|1935.1|1940.79|1934.59|37
1653413050000|2022-05-24 17:24:10|1941.11|1934.91|1941.81|1935.61|1942.16|1935.96|1940.93|1934.73|38
1653413060000|2022-05-24 17:24:20|1941.96|1935.76|1940.98|1934.78|1941.97|1935.77|1940.98|1934.78|34
1653413070000|2022-05-24 17:24:30|1940.91|1934.71|1940.95|1934.75|1941.2|1935|1940.84|1934.64|34
1653413080000|2022-05-24 17:24:40|1940.93|1934.73|1940.21|1934.01|1940.98|1934.78|1940.2|1934|36
1653413090000|2022-05-24 17:24:50|1940.18|1933.98|1940.18|1933.98|1940.2|1934|1939.93|1933.73|32
1653413100000|2022-05-24 17:25:00|1940.16|1933.96|1940.15|1933.95|1940.16|1933.96|1939.76|1933.56|36
1653413110000|2022-05-24 17:25:10|1940.13|1933.93|1939.43|1933.23|1940.29|1934.09|1939.42|1933.22|36
1653413120000|2022-05-24 17:25:20|1939.36|1933.16|1938.24|1932.04|1939.36|1933.16|1938.05|1931.85|39
1653413130000|2022-05-24 17:25:30|1938.17|1931.97|1938.14|1931.94|1938.39|1932.19|1938.04|1931.84|38
1653413140000|2022-05-24 17:25:40|1938.12|1931.92|1938.3|1932.1|1938.41|1932.21|1938.11|1931.91|37
1653413150000|2022-05-24 17:25:50|1938.33|1932.13|1938.19|1931.99|1938.57|1932.37|1938.04|1931.84|33
1653413160000|2022-05-24 17:26:00|1938.23|1932.03|1938.94|1932.74|1939|1932.8|1938.2|1932|31
1653413170000|2022-05-24 17:26:10|1939.03|1932.83|1939.67|1933.47|1939.72|1933.52|1938.8|1932.6|28
1653413180000|2022-05-24 17:26:20|1939.58|1933.38|1939.54|1933.34|1939.64|1933.44|1939.41|1933.21|25
1653413190000|2022-05-24 17:26:30|1939.55|1933.35|1939.87|1933.67|1939.87|1933.67|1939.53|1933.33|20
1653413200000|2022-05-24 17:26:40|1939.84|1933.64|1939.69|1933.49|1939.85|1933.65|1939.59|1933.39|25
1653413210000|2022-05-24 17:26:50|1939.61|1933.41|1941.09|1934.89|1941.09|1934.89|1939.61|1933.41|33
1653413220000|2022-05-24 17:27:00|1940.69|1934.49|1940.56|1934.36|1941.1|1934.9|1940.51|1934.31|31
1653413230000|2022-05-24 17:27:10|1940.67|1934.47|1940.28|1934.08|1940.75|1934.55|1940.18|1933.98|38
1653413240000|2022-05-24 17:27:20|1940.12|1933.92|1940.91|1934.71|1940.91|1934.71|1940.02|1933.82|36
1653413250000|2022-05-24 17:27:30|1941.02|1934.82|1941.96|1935.76|1942.09|1935.89|1941.02|1934.82|28
1653413260000|2022-05-24 17:27:40|1941.95|1935.75|1942.35|1936.15|1942.62|1936.42|1941.95|1935.75|32
1653413270000|2022-05-24 17:27:50|1942.26|1936.06|1941.8|1935.6|1942.26|1936.06|1941.58|1935.38|38
1653413280000|2022-05-24 17:28:00|1941.83|1935.63|1941.65|1935.45|1941.83|1935.63|1941.4|1935.2|36
1653413290000|2022-05-24 17:28:10|1941.8|1935.6|1941.68|1935.48|1941.93|1935.73|1941.68|1935.48|24
1653413300000|2022-05-24 17:28:20|1941.93|1935.73|1941.79|1935.59|1941.93|1935.73|1941.64|1935.44|32
1653413310000|2022-05-24 17:28:30|1941.78|1935.58|1941.7|1935.5|1941.81|1935.61|1941.65|1935.45|23
1653413320000|2022-05-24 17:28:40|1941.69|1935.49|1941.65|1935.45|1941.72|1935.52|1941.51|1935.31|24
1653413330000|2022-05-24 17:28:50|1941.62|1935.42|1940.22|1934.02|1941.63|1935.43|1940.03|1933.83|33
1653413340000|2022-05-24 17:29:00|1940.17|1933.97|1942.13|1935.93|1942.13|1935.93|1940.17|1933.97|36
1653413350000|2022-05-24 17:29:10|1942.23|1936.03|1942.58|1936.38|1943.23|1937.03|1942.23|1936.03|36
1653413360000|2022-05-24 17:29:20|1942.6|1936.4|1942.6|1936.4|1943.05|1936.85|1942.18|1935.98|37
1653413370000|2022-05-24 17:29:30|1942.62|1936.42|1942.69|1936.49|1942.8|1936.6|1942.45|1936.25|31
1653413380000|2022-05-24 17:29:40|1942.76|1936.56|1944.7|1938.5|1944.7|1938.5|1942.58|1936.38|35
1653413390000|2022-05-24 17:29:50|1944.71|1938.51|1943.04|1936.84|1944.82|1938.62|1942.94|1936.74|35
1653413400000|2022-05-24 17:30:00|1942.97|1936.77|1942.43|1936.23|1942.97|1936.77|1942.23|1936.03|35
1653413410000|2022-05-24 17:30:10|1942.34|1936.14|1941.4|1935.2|1942.4|1936.2|1941|1934.8|39
1653413420000|2022-05-24 17:30:20|1941.41|1935.21|1943.86|1937.66|1943.88|1937.68|1941.35|1935.15|35
1653413430000|2022-05-24 17:30:30|1943.83|1937.63|1942.41|1936.21|1943.83|1937.63|1942.41|1936.21|39
1653413440000|2022-05-24 17:30:40|1942.61|1936.41|1941.45|1935.25|1942.63|1936.43|1941.45|1935.25|34
1653413450000|2022-05-24 17:30:50|1941.53|1935.33|1941.19|1934.99|1941.84|1935.64|1941.08|1934.88|39
1653413460000|2022-05-24 17:31:00|1941.08|1934.88|1941.86|1935.66|1942.07|1935.87|1941.08|1934.88|37
1653413470000|2022-05-24 17:31:10|1941.96|1935.76|1941.71|1935.51|1942.47|1936.27|1941.71|1935.51|34
1653413480000|2022-05-24 17:31:20|1941.68|1935.48|1941.96|1935.76|1942.11|1935.91|1941.44|1935.24|35
1653413490000|2022-05-24 17:31:30|1941.99|1935.79|1941.93|1935.73|1942.16|1935.96|1941.86|1935.66|30
1653413500000|2022-05-24 17:31:40|1941.9|1935.7|1941.99|1935.79|1942.09|1935.89|1941.75|1935.55|33
1653413510000|2022-05-24 17:31:50|1942.03|1935.83|1941.94|1935.74|1942.03|1935.83|1941.76|1935.56|31
1653413520000|2022-05-24 17:32:00|1941.79|1935.59|1940.79|1934.59|1941.93|1935.73|1940.75|1934.55|31
1653413530000|2022-05-24 17:32:10|1940.8|1934.6|1940.41|1934.21|1940.81|1934.61|1940.31|1934.11|34
1653413540000|2022-05-24 17:32:20|1940.43|1934.23|1940.35|1934.15|1940.46|1934.26|1940.3|1934.1|27
1653413550000|2022-05-24 17:32:30|1940.34|1934.14|1941.35|1935.15|1941.4|1935.2|1939.98|1933.78|29
1653413560000|2022-05-24 17:32:40|1941.38|1935.18|1940.98|1934.78|1941.4|1935.2|1940.89|1934.69|36
1653413570000|2022-05-24 17:32:50|1941.01|1934.81|1940.89|1934.69|1941.01|1934.81|1940.81|1934.61|36
1653413580000|2022-05-24 17:33:00|1940.9|1934.7|1940.25|1934.05|1940.9|1934.7|1940.06|1933.86|30
1653413590000|2022-05-24 17:33:10|1940.29|1934.09|1939.95|1933.75|1940.29|1934.09|1939.61|1933.41|36
1653413600000|2022-05-24 17:33:20|1939.87|1933.67|1940.5|1934.3|1940.95|1934.75|1939.81|1933.61|36
1653413610000|2022-05-24 17:33:30|1940.52|1934.32|1941.27|1935.07|1941.27|1935.07|1940.41|1934.21|38
1653413620000|2022-05-24 17:33:40|1941.35|1935.15|1941.44|1935.24|1941.71|1935.51|1941.22|1935.02|34
1653413630000|2022-05-24 17:33:50|1941.45|1935.25|1942.85|1936.65|1942.85|1936.65|1941.12|1934.92|31
1653413640000|2022-05-24 17:34:00|1942.78|1936.58|1942.84|1936.64|1943.03|1936.83|1942.31|1936.11|31
1653413650000|2022-05-24 17:34:10|1942.8|1936.6|1942.78|1936.58|1943.13|1936.93|1942.62|1936.42|33
1653413660000|2022-05-24 17:34:20|1942.85|1936.65|1943.03|1936.83|1943.49|1937.29|1942.85|1936.65|26
1653413670000|2022-05-24 17:34:30|1943.78|1937.58|1943.08|1936.88|1944.01|1937.81|1943.06|1936.86|35
1653413680000|2022-05-24 17:34:40|1943.02|1936.82|1943.08|1936.88|1943.38|1937.18|1942.96|1936.76|37
1653413690000|2022-05-24 17:34:50|1943.19|1936.99|1943.21|1937.01|1943.21|1937.01|1942.7|1936.5|33
1653413700000|2022-05-24 17:35:00|1943.24|1937.04|1942.62|1936.42|1943.32|1937.12|1942.62|1936.42|38
1653413710000|2022-05-24 17:35:10|1942.42|1936.22|1942.94|1936.74|1943.01|1936.81|1942.33|1936.13|34
1653413720000|2022-05-24 17:35:20|1942.89|1936.69|1943.17|1936.97|1943.69|1937.49|1942.79|1936.59|32
1653413730000|2022-05-24 17:35:30|1942.93|1936.73|1943.13|1936.93|1943.49|1937.29|1942.81|1936.61|30
1653413740000|2022-05-24 17:35:40|1943.25|1937.05|1943.58|1937.38|1943.58|1937.38|1943.13|1936.93|32
1653413750000|2022-05-24 17:35:50|1943.34|1937.14|1943.39|1937.19|1943.59|1937.39|1943.12|1936.92|33
1653413760000|2022-05-24 17:36:00|1943.33|1937.13|1943.08|1936.88|1943.73|1937.53|1943.08|1936.88|38
1653413770000|2022-05-24 17:36:10|1943.09|1936.89|1943.63|1937.43|1943.63|1937.43|1942.89|1936.69|34
1653413780000|2022-05-24 17:36:20|1943.21|1937.01|1944.79|1938.59|1944.79|1938.59|1943|1936.8|33
1653413790000|2022-05-24 17:36:30|1944.78|1938.58|1946.11|1939.91|1946.37|1940.17|1944.34|1938.14|36
1653413800000|2022-05-24 17:36:40|1946.4|1940.2|1945.16|1938.96|1946.4|1940.2|1945.08|1938.88|34
1653413810000|2022-05-24 17:36:50|1945.17|1938.97|1944.91|1938.71|1945.25|1939.05|1944.85|1938.65|31
1653413820000|2022-05-24 17:37:00|1944.9|1938.7|1943.81|1937.61|1944.9|1938.7|1943.52|1937.32|36
1653413830000|2022-05-24 17:37:10|1943.79|1937.59|1944.53|1938.33|1944.53|1938.33|1943.42|1937.22|34
1653413840000|2022-05-24 17:37:20|1944.34|1938.14|1945.45|1939.25|1945.66|1939.46|1944.34|1938.14|34
1653413850000|2022-05-24 17:37:30|1945.48|1939.28|1945.78|1939.58|1945.79|1939.59|1945.35|1939.15|33
1653413860000|2022-05-24 17:37:40|1945.77|1939.57|1945.13|1938.93|1945.77|1939.57|1944.9|1938.7|36
1653413870000|2022-05-24 17:37:50|1945.21|1939.01|1945.67|1939.47|1945.67|1939.47|1945.02|1938.82|35
1653413880000|2022-05-24 17:38:00|1945.76|1939.56|1946.7|1940.5|1946.7|1940.5|1945.48|1939.28|32
1653413890000|2022-05-24 17:38:10|1946.48|1940.28|1946.45|1940.25|1946.71|1940.51|1946.14|1939.94|35
1653413900000|2022-05-24 17:38:20|1946.44|1940.24|1945.84|1939.64|1946.64|1940.44|1945.84|1939.64|34
1653413910000|2022-05-24 17:38:30|1945.98|1939.78|1946.57|1940.37|1946.58|1940.38|1945.76|1939.56|28
1653413920000|2022-05-24 17:38:40|1946.92|1940.72|1948.25|1942.05|1948.4|1942.2|1946.38|1940.18|36
1653413930000|2022-05-24 17:38:50|1948.31|1942.11|1948.63|1942.43|1948.63|1942.43|1948.06|1941.86|30
1653413940000|2022-05-24 17:39:00|1948.62|1942.42|1947.94|1941.74|1948.62|1942.42|1947.55|1941.35|32
1653413950000|2022-05-24 17:39:10|1947.98|1941.78|1947.81|1941.61|1948.74|1942.54|1947.81|1941.61|34
1653413960000|2022-05-24 17:39:20|1947.93|1941.73|1947.77|1941.57|1947.95|1941.75|1947.64|1941.44|36
1653413970000|2022-05-24 17:39:30|1947.83|1941.63|1947.63|1941.43|1948.2|1942|1947.55|1941.35|34
1653413980000|2022-05-24 17:39:40|1947.62|1941.42|1947.79|1941.59|1947.8|1941.6|1947.52|1941.32|25
1653413990000|2022-05-24 17:39:50|1947.75|1941.55|1947.92|1941.72|1947.92|1941.72|1947.54|1941.34|32
1653414000000|2022-05-24 17:40:00|1947.96|1941.76|1947.9|1941.7|1948.01|1941.81|1947.68|1941.48|29
1653414010000|2022-05-24 17:40:10|1947.85|1941.65|1949.15|1942.95|1949.15|1942.95|1947.85|1941.65|32
1653414020000|2022-05-24 17:40:20|1948.18|1941.98|1949.52|1943.32|1949.98|1943.78|1948.18|1941.98|35
1653414030000|2022-05-24 17:40:30|1949.67|1943.47|1950.18|1943.98|1950.6|1944.4|1949.67|1943.47|37
1653414040000|2022-05-24 17:40:40|1950.19|1943.99|1950.71|1944.51|1950.71|1944.51|1950.19|1943.99|33
1653414050000|2022-05-24 17:40:50|1950.83|1944.63|1953.15|1946.95|1953.46|1947.26|1950.83|1944.63|34
1653414060000|2022-05-24 17:41:00|1953.41|1947.21|1953.48|1947.28|1953.91|1947.71|1953.18|1946.98|35
1653414070000|2022-05-24 17:41:10|1953.57|1947.37|1952.64|1946.44|1954.02|1947.82|1952.56|1946.36|34
1653414080000|2022-05-24 17:41:20|1952.41|1946.21|1951.75|1945.55|1952.72|1946.52|1951.7|1945.5|37
1653414090000|2022-05-24 17:41:30|1951.58|1945.38|1951.91|1945.71|1952.04|1945.84|1951.35|1945.15|34
1653414100000|2022-05-24 17:41:40|1951.96|1945.76|1951.85|1945.65|1952.1|1945.9|1951.58|1945.38|31
1653414110000|2022-05-24 17:41:50|1951.84|1945.64|1951.76|1945.56|1951.99|1945.79|1951.59|1945.39|37
1653414120000|2022-05-24 17:42:00|1951.71|1945.51|1951.97|1945.77|1953.17|1946.97|1951.66|1945.46|38
1653414130000|2022-05-24 17:42:10|1951.96|1945.76|1950.94|1944.74|1952.02|1945.82|1950.84|1944.64|35
1653414140000|2022-05-24 17:42:20|1950.91|1944.71|1951.78|1945.58|1952.18|1945.98|1950.91|1944.71|38
1653414150000|2022-05-24 17:42:30|1951.77|1945.57|1951.82|1945.62|1951.94|1945.74|1951.43|1945.23|37
1653414160000|2022-05-24 17:42:40|1951.81|1945.61|1951.71|1945.51|1951.98|1945.78|1951.55|1945.35|38
1653414170000|2022-05-24 17:42:50|1951.57|1945.37|1951.71|1945.51|1951.8|1945.6|1951.55|1945.35|35
1653414180000|2022-05-24 17:43:00|1951.58|1945.38|1950.65|1944.45|1951.75|1945.55|1950.59|1944.39|39
1653414190000|2022-05-24 17:43:10|1950.7|1944.5|1951.44|1945.24|1951.45|1945.25|1950.6|1944.4|27
1653414200000|2022-05-24 17:43:20|1951.48|1945.28|1951.45|1945.25|1951.49|1945.29|1951.15|1944.95|36
1653414210000|2022-05-24 17:43:30|1951.44|1945.24|1950.87|1944.67|1951.44|1945.24|1950.78|1944.58|34
1653414220000|2022-05-24 17:43:40|1950.83|1944.63|1951.16|1944.96|1951.31|1945.11|1950.78|1944.58|32
1653414230000|2022-05-24 17:43:50|1951.15|1944.95|1951.14|1944.94|1951.47|1945.27|1951.1|1944.9|35
1653414240000|2022-05-24 17:44:00|1951.13|1944.93|1950.1|1943.9|1951.37|1945.17|1950.09|1943.89|34
1653414250000|2022-05-24 17:44:10|1950.11|1943.91|1952.21|1946.01|1952.21|1946.01|1949.94|1943.74|38
1653414260000|2022-05-24 17:44:20|1952.3|1946.1|1951.65|1945.45|1952.62|1946.42|1951.36|1945.16|36
1653414270000|2022-05-24 17:44:30|1951.8|1945.6|1951.33|1945.13|1951.8|1945.6|1951.22|1945.02|30
1653414280000|2022-05-24 17:44:40|1951.37|1945.17|1951.12|1944.92|1951.56|1945.36|1951.12|1944.92|33
1653414290000|2022-05-24 17:44:50|1951.09|1944.89|1951.16|1944.96|1951.32|1945.12|1951.06|1944.86|34
1653414300000|2022-05-24 17:45:00|1951.2|1945|1951.03|1944.83|1951.39|1945.19|1951|1944.8|33
1653414310000|2022-05-24 17:45:10|1951.02|1944.82|1950.85|1944.65|1951.15|1944.95|1950.67|1944.47|35
1653414320000|2022-05-24 17:45:20|1950.86|1944.66|1951.34|1945.14|1951.34|1945.14|1950.57|1944.37|38
1653414330000|2022-05-24 17:45:30|1951.4|1945.2|1951.84|1945.64|1951.94|1945.74|1951.4|1945.2|33
1653414340000|2022-05-24 17:45:40|1951.33|1945.13|1952.99|1946.79|1953.05|1946.85|1951.33|1945.13|31
1653414350000|2022-05-24 17:45:50|1952.92|1946.72|1953.1|1946.9|1953.21|1947.01|1952.91|1946.71|32
1653414360000|2022-05-24 17:46:00|1953.21|1947.01|1954.17|1947.97|1954.33|1948.13|1952.98|1946.78|27
1653414370000|2022-05-24 17:46:10|1954.25|1948.05|1954.25|1948.05|1954.38|1948.18|1954.17|1947.97|37
1653414380000|2022-05-24 17:46:20|1954.2|1948|1954.5|1948.3|1954.58|1948.38|1954.17|1947.97|35
1653414390000|2022-05-24 17:46:30|1954.48|1948.28|1952.87|1946.67|1954.53|1948.33|1952.85|1946.65|36
1653414400000|2022-05-24 17:46:40|1952.82|1946.62|1952.33|1946.13|1952.9|1946.7|1952.27|1946.07|33
1653414410000|2022-05-24 17:46:50|1952.4|1946.2|1952.44|1946.24|1952.78|1946.58|1952.35|1946.15|35
1653414420000|2022-05-24 17:47:00|1952.4|1946.2|1952.39|1946.19|1952.59|1946.39|1951.83|1945.63|37
1653414430000|2022-05-24 17:47:10|1952.29|1946.09|1952.56|1946.36|1952.58|1946.38|1952.2|1946|35
1653414440000|2022-05-24 17:47:20|1952.61|1946.41|1952.16|1945.96|1952.65|1946.45|1952.13|1945.93|35
1653414450000|2022-05-24 17:47:30|1952.18|1945.98|1951.99|1945.79|1952.23|1946.03|1951.86|1945.66|29
1653414460000|2022-05-24 17:47:40|1952.03|1945.83|1950.73|1944.53|1952.08|1945.88|1950.4|1944.2|35
1653414470000|2022-05-24 17:47:50|1950.58|1944.38|1950.23|1944.03|1950.73|1944.53|1950.19|1943.99|36
1653414480000|2022-05-24 17:48:00|1950.22|1944.02|1951.4|1945.2|1951.55|1945.35|1950.22|1944.02|39
1653414490000|2022-05-24 17:48:10|1951.35|1945.15|1950.45|1944.25|1951.35|1945.15|1950.02|1943.82|35
1653414500000|2022-05-24 17:48:20|1950.46|1944.26|1951.01|1944.81|1951.01|1944.81|1950.37|1944.17|34
1653414510000|2022-05-24 17:48:30|1950.99|1944.79|1950.97|1944.77|1951.07|1944.87|1950.88|1944.68|33
1653414520000|2022-05-24 17:48:40|1951.03|1944.83|1951.23|1945.03|1951.26|1945.06|1950.9|1944.7|29
1653414530000|2022-05-24 17:48:50|1951.21|1945.01|1952.54|1946.34|1952.58|1946.38|1951.17|1944.97|28
1653414540000|2022-05-24 17:49:00|1952.6|1946.4|1952.53|1946.33|1953.11|1946.91|1952.53|1946.33|30
1653414550000|2022-05-24 17:49:10|1952.57|1946.37|1952.63|1946.43|1952.97|1946.77|1952.53|1946.33|32
1653414560000|2022-05-24 17:49:20|1952.64|1946.44|1952.74|1946.54|1953.3|1947.1|1952.53|1946.33|33
1653414570000|2022-05-24 17:49:30|1953.15|1946.95|1952.04|1945.84|1953.15|1946.95|1952.04|1945.84|35
1653414580000|2022-05-24 17:49:40|1952.07|1945.87|1951.9|1945.7|1952.17|1945.97|1951.9|1945.7|32
1653414590000|2022-05-24 17:49:50|1951.93|1945.73|1952.26|1946.06|1952.26|1946.06|1951.5|1945.3|35
1653414600000|2022-05-24 17:50:00|1952.38|1946.18|1951.99|1945.79|1952.53|1946.33|1951.88|1945.68|32
1653414610000|2022-05-24 17:50:10|1952.01|1945.81|1951.55|1945.35|1952.08|1945.88|1951.37|1945.17|33
1653414620000|2022-05-24 17:50:20|1951.6|1945.4|1951.37|1945.17|1951.81|1945.61|1951.12|1944.92|35
1653414630000|2022-05-24 17:50:30|1951.35|1945.15|1951.77|1945.57|1951.77|1945.57|1951.24|1945.04|36
1653414640000|2022-05-24 17:50:40|1951.61|1945.41|1951.96|1945.76|1951.99|1945.79|1951.56|1945.36|35
1653414650000|2022-05-24 17:50:50|1952.06|1945.86|1952.79|1946.59|1952.88|1946.68|1951.96|1945.76|26
1653414660000|2022-05-24 17:51:00|1952.78|1946.58|1952.42|1946.22|1952.91|1946.71|1951.98|1945.78|39
1653414670000|2022-05-24 17:51:10|1952.44|1946.24|1952.72|1946.52|1952.72|1946.52|1952.29|1946.09|37
1653414680000|2022-05-24 17:51:20|1952.82|1946.62|1953.04|1946.84|1953.55|1947.35|1952.75|1946.55|36
1653414690000|2022-05-24 17:51:30|1953.14|1946.94|1952.86|1946.66|1953.45|1947.25|1952.86|1946.66|34
1653414700000|2022-05-24 17:51:40|1952.92|1946.72|1952.9|1946.7|1953.45|1947.25|1952.73|1946.53|36
1653414710000|2022-05-24 17:51:50|1952.73|1946.53|1953.4|1947.2|1953.47|1947.27|1952.67|1946.47|33
1653414720000|2022-05-24 17:52:00|1953.45|1947.25|1953.09|1946.89|1953.57|1947.37|1953.04|1946.84|35
1653414730000|2022-05-24 17:52:10|1953.04|1946.84|1952.41|1946.21|1953.1|1946.9|1952.41|1946.21|29
1653414740000|2022-05-24 17:52:20|1952.25|1946.05|1952.18|1945.98|1952.64|1946.44|1951.68|1945.48|34
1653414750000|2022-05-24 17:52:30|1952.17|1945.97|1952.37|1946.17|1952.45|1946.25|1951.77|1945.57|33
1653414760000|2022-05-24 17:52:40|1952.56|1946.36|1952.91|1946.71|1952.98|1946.78|1952.56|1946.36|27
1653414770000|2022-05-24 17:52:50|1953|1946.8|1952.84|1946.64|1953.02|1946.82|1952.83|1946.63|22
1653414780000|2022-05-24 17:53:00|1952.81|1946.61|1951.81|1945.61|1952.95|1946.75|1951.81|1945.61|30
1653414790000|2022-05-24 17:53:10|1951.77|1945.57|1952.86|1946.66|1952.94|1946.74|1951.28|1945.08|33
1653414800000|2022-05-24 17:53:20|1952.87|1946.67|1953.31|1947.11|1953.4|1947.2|1952.85|1946.65|32
1653414810000|2022-05-24 17:53:30|1953.37|1947.17|1954.19|1947.99|1954.29|1948.09|1953.37|1947.17|33
1653414820000|2022-05-24 17:53:40|1954.17|1947.97|1953.29|1947.09|1954.17|1947.97|1953.14|1946.94|35
1653414830000|2022-05-24 17:53:50|1953.3|1947.1|1953.07|1946.87|1953.37|1947.17|1952.9|1946.7|27
1653414840000|2022-05-24 17:54:00|1953.04|1946.84|1953.32|1947.12|1953.45|1947.25|1953|1946.8|30
1653414850000|2022-05-24 17:54:10|1953.31|1947.11|1954.03|1947.83|1954.36|1948.16|1953.27|1947.07|34
1653414860000|2022-05-24 17:54:20|1953.75|1947.55|1954.14|1947.94|1954.15|1947.95|1953.51|1947.31|32
1653414870000|2022-05-24 17:54:30|1953.89|1947.69|1954.13|1947.93|1954.18|1947.98|1953.77|1947.57|31
1653414880000|2022-05-24 17:54:40|1953.97|1947.77|1953.7|1947.5|1954.14|1947.94|1953.7|1947.5|37
1653414890000|2022-05-24 17:54:50|1953.75|1947.55|1953.89|1947.69|1953.89|1947.69|1953.36|1947.16|36
1653414900000|2022-05-24 17:55:00|1954.12|1947.92|1954.03|1947.83|1954.19|1947.99|1953.73|1947.53|31
1653414910000|2022-05-24 17:55:10|1953.99|1947.79|1953.58|1947.38|1954.21|1948.01|1953.55|1947.35|37
1653414920000|2022-05-24 17:55:20|1953.55|1947.35|1952.98|1946.78|1953.62|1947.42|1952.78|1946.58|32
1653414930000|2022-05-24 17:55:30|1952.95|1946.75|1954.42|1948.22|1954.54|1948.34|1952.95|1946.75|35
1653414940000|2022-05-24 17:55:40|1954.54|1948.34|1955.3|1949.1|1955.49|1949.29|1954.1|1947.9|37
1653414950000|2022-05-24 17:55:50|1955.43|1949.23|1955.65|1949.45|1955.71|1949.51|1955.21|1949.01|31
1653414960000|2022-05-24 17:56:00|1955.68|1949.48|1955.52|1949.32|1955.81|1949.61|1955.44|1949.24|30
1653414970000|2022-05-24 17:56:10|1955.51|1949.31|1957.52|1951.32|1957.52|1951.32|1955.41|1949.21|31
1653414980000|2022-05-24 17:56:20|1957.56|1951.36|1959.44|1953.24|1959.68|1953.48|1957.56|1951.36|34
1653414990000|2022-05-24 17:56:30|1959.89|1953.69|1959.89|1953.69|1960.15|1953.95|1959.82|1953.62|30
1653415000000|2022-05-24 17:56:40|1959.9|1953.7|1960.81|1954.61|1960.81|1954.61|1958.53|1952.33|34
1653415010000|2022-05-24 17:56:50|1961.67|1955.47|1961.22|1955.02|1961.67|1955.47|1960.98|1954.78|33
1653415020000|2022-05-24 17:57:00|1961.39|1955.19|1961.05|1954.85|1961.86|1955.66|1960.95|1954.75|28
1653415030000|2022-05-24 17:57:10|1961.17|1954.97|1961.7|1955.5|1961.7|1955.5|1960.71|1954.51|37
1653415040000|2022-05-24 17:57:20|1962.25|1956.05|1962.02|1955.82|1962.54|1956.34|1961.99|1955.79|38
1653415050000|2022-05-24 17:57:30|1962.06|1955.86|1961.44|1955.24|1962.06|1955.86|1961.41|1955.21|36
1653415060000|2022-05-24 17:57:40|1961.45|1955.25|1960.91|1954.71|1961.45|1955.25|1960.89|1954.69|37
1653415070000|2022-05-24 17:57:50|1960.86|1954.66|1960.67|1954.47|1960.87|1954.67|1960.56|1954.36|29
1653415080000|2022-05-24 17:58:00|1960.65|1954.45|1960.81|1954.61|1961.09|1954.89|1960.28|1954.08|38
1653415090000|2022-05-24 17:58:10|1960.9|1954.7|1960.58|1954.38|1961.02|1954.82|1960.25|1954.05|28
1653415100000|2022-05-24 17:58:20|1960.46|1954.26|1959.96|1953.76|1960.48|1954.28|1959.69|1953.49|30
1653415110000|2022-05-24 17:58:30|1959.98|1953.78|1959.44|1953.24|1960.06|1953.86|1959.3|1953.1|33
1653415120000|2022-05-24 17:58:40|1959.41|1953.21|1960.89|1954.69|1961.18|1954.98|1959.38|1953.18|31
1653415130000|2022-05-24 17:58:50|1960.86|1954.66|1961.34|1955.14|1961.34|1955.14|1960.86|1954.66|34
1653415140000|2022-05-24 17:59:00|1961.35|1955.15|1961.02|1954.82|1961.73|1955.53|1960.89|1954.69|36
1653415150000|2022-05-24 17:59:10|1961.03|1954.83|1960.69|1954.49|1961.04|1954.84|1960.41|1954.21|34
1653415160000|2022-05-24 17:59:20|1960.56|1954.36|1960.7|1954.5|1960.88|1954.68|1960.46|1954.26|34
1653415170000|2022-05-24 17:59:30|1960.63|1954.43|1960.63|1954.43|1960.77|1954.57|1960.42|1954.22|33
1653415180000|2022-05-24 17:59:40|1960.71|1954.51|1960.28|1954.08|1960.71|1954.51|1960.2|1954|28
1653415190000|2022-05-24 17:59:50|1960.2|1954|1960.27|1954.07|1960.34|1954.14|1959.98|1953.78|33
1653415200000|2022-05-24 18:00:00|1960.25|1954.05|1960.62|1954.42|1960.87|1954.67|1960.25|1954.05|34
1653415210000|2022-05-24 18:00:10|1960.66|1954.46|1960.61|1954.41|1960.98|1954.78|1960.54|1954.34|34
1653415220000|2022-05-24 18:00:20|1960.54|1954.34|1960.98|1954.78|1961.11|1954.91|1960.32|1954.12|36
1653415230000|2022-05-24 18:00:30|1960.97|1954.77|1962.22|1956.02|1962.32|1956.12|1960.95|1954.75|29
1653415240000|2022-05-24 18:00:40|1962.15|1955.95|1961.95|1955.75|1962.37|1956.17|1961.92|1955.72|30
1653415250000|2022-05-24 18:00:50|1962|1955.8|1962.12|1955.92|1962.12|1955.92|1961.82|1955.62|31
1653415260000|2022-05-24 18:01:00|1962.18|1955.98|1961.28|1955.08|1962.27|1956.07|1961.04|1954.84|33
1653415270000|2022-05-24 18:01:10|1961.25|1955.05|1960.17|1953.97|1961.33|1955.13|1960.04|1953.84|29
1653415280000|2022-05-24 18:01:20|1960.04|1953.84|1959.49|1953.29|1960.1|1953.9|1959.16|1952.96|28
1653415290000|2022-05-24 18:01:30|1959.58|1953.38|1958.85|1952.65|1959.58|1953.38|1958.6|1952.4|29
1653415300000|2022-05-24 18:01:40|1958.59|1952.39|1958.61|1952.41|1958.69|1952.49|1958.4|1952.2|30
1653415310000|2022-05-24 18:01:50|1958.6|1952.4|1958.87|1952.67|1958.91|1952.71|1958.34|1952.14|37
1653415320000|2022-05-24 18:02:00|1958.84|1952.64|1960.5|1954.3|1960.54|1954.34|1958.79|1952.59|35
1653415330000|2022-05-24 18:02:10|1960.54|1954.34|1960.1|1953.9|1961.03|1954.83|1960.1|1953.9|34
1653415340000|2022-05-24 18:02:20|1960.21|1954.01|1959.74|1953.54|1960.29|1954.09|1959.74|1953.54|33
1653415350000|2022-05-24 18:02:30|1959.76|1953.56|1959.81|1953.61|1960.05|1953.85|1959.65|1953.45|36
1653415360000|2022-05-24 18:02:40|1959.82|1953.62|1959.47|1953.27|1959.96|1953.76|1959.33|1953.13|33
1653415370000|2022-05-24 18:02:50|1959.42|1953.22|1959.4|1953.2|1959.52|1953.32|1958.97|1952.77|37
1653415380000|2022-05-24 18:03:00|1959.42|1953.22|1960.38|1954.18|1960.38|1954.18|1959.25|1953.05|36
1653415390000|2022-05-24 18:03:10|1960.16|1953.96|1959.9|1953.7|1960.59|1954.39|1959.89|1953.69|34
1653415400000|2022-05-24 18:03:20|1959.86|1953.66|1959.5|1953.3|1959.95|1953.75|1959.39|1953.19|33
1653415410000|2022-05-24 18:03:30|1959.51|1953.31|1960.02|1953.82|1960.16|1953.96|1959.45|1953.25|39
1653415420000|2022-05-24 18:03:40|1959.94|1953.74|1959.95|1953.75|1960|1953.8|1959.7|1953.5|33
1653415430000|2022-05-24 18:03:50|1959.83|1953.63|1960.04|1953.84|1960.04|1953.84|1959.79|1953.59|29
1653415440000|2022-05-24 18:04:00|1960.03|1953.83|1959.54|1953.34|1960.07|1953.87|1959.41|1953.21|33
1653415450000|2022-05-24 18:04:10|1959.69|1953.49|1960.91|1954.71|1960.91|1954.71|1959.69|1953.49|36
1653415460000|2022-05-24 18:04:20|1960.83|1954.63|1960.38|1954.18|1961.16|1954.96|1960.16|1953.96|35
1653415470000|2022-05-24 18:04:30|1960.33|1954.13|1960.58|1954.38|1960.92|1954.72|1960.17|1953.97|34
1653415480000|2022-05-24 18:04:40|1960.93|1954.73|1960.41|1954.21|1960.95|1954.75|1960.34|1954.14|38
1653415490000|2022-05-24 18:04:50|1960.13|1953.93|1958.95|1952.75|1960.32|1954.12|1958.95|1952.75|37
1653415500000|2022-05-24 18:05:00|1959.09|1952.89|1959.16|1952.96|1959.76|1953.56|1959.02|1952.82|38
1653415510000|2022-05-24 18:05:10|1959.14|1952.94|1958.83|1952.63|1959.3|1953.1|1958.7|1952.5|33
1653415520000|2022-05-24 18:05:20|1958.76|1952.56|1958.87|1952.67|1958.97|1952.77|1958.67|1952.47|36
1653415530000|2022-05-24 18:05:30|1958.71|1952.51|1959.36|1953.16|1959.36|1953.16|1958.71|1952.51|39
1653415540000|2022-05-24 18:05:40|1959.38|1953.18|1960.7|1954.5|1960.74|1954.54|1959.38|1953.18|34
1653415550000|2022-05-24 18:05:50|1960.73|1954.53|1961.76|1955.56|1961.76|1955.56|1960.47|1954.27|36
1653415560000|2022-05-24 18:06:00|1961.77|1955.57|1961.73|1955.53|1961.83|1955.63|1961.23|1955.03|29
1653415570000|2022-05-24 18:06:10|1961.45|1955.25|1962.98|1956.78|1962.98|1956.78|1961.31|1955.11|33
1653415580000|2022-05-24 18:06:20|1962.97|1956.77|1962.45|1956.25|1963.27|1957.07|1962.41|1956.21|32
1653415590000|2022-05-24 18:06:30|1962.41|1956.21|1962.27|1956.07|1962.41|1956.21|1962.18|1955.98|32
1653415600000|2022-05-24 18:06:40|1962.26|1956.06|1962.26|1956.06|1962.52|1956.32|1962.24|1956.04|32
1653415610000|2022-05-24 18:06:50|1962.31|1956.11|1961.44|1955.24|1962.44|1956.24|1961.31|1955.11|32
1653415620000|2022-05-24 18:07:00|1961.63|1955.43|1961.44|1955.24|1961.7|1955.5|1961.26|1955.06|34
1653415630000|2022-05-24 18:07:10|1961.39|1955.19|1961.53|1955.33|1961.65|1955.45|1961.18|1954.98|27
1653415640000|2022-05-24 18:07:20|1961.52|1955.32|1962.25|1956.05|1962.32|1956.12|1961.09|1954.89|34
1653415650000|2022-05-24 18:07:30|1962.28|1956.08|1962.93|1956.73|1962.99|1956.79|1962.28|1956.08|33
1653415660000|2022-05-24 18:07:40|1962.83|1956.63|1963.15|1956.95|1963.48|1957.28|1962.83|1956.63|34
1653415670000|2022-05-24 18:07:50|1963.19|1956.99|1963.42|1957.22|1963.42|1957.22|1962.4|1956.2|34
1653415680000|2022-05-24 18:08:00|1963.24|1957.04|1962.54|1956.34|1963.28|1957.08|1962.46|1956.26|37
1653415690000|2022-05-24 18:08:10|1962.55|1956.35|1962.86|1956.66|1962.86|1956.66|1962.55|1956.35|26
1653415700000|2022-05-24 18:08:20|1962.83|1956.63|1962.58|1956.38|1963.31|1957.11|1962.58|1956.38|37
1653415710000|2022-05-24 18:08:30|1962.51|1956.31|1962.54|1956.34|1962.6|1956.4|1962.27|1956.07|30
1653415720000|2022-05-24 18:08:40|1962.55|1956.35|1963.41|1957.21|1963.5|1957.3|1962.4|1956.2|31
1653415730000|2022-05-24 18:08:50|1963.24|1957.04|1963.13|1956.93|1963.66|1957.46|1963.09|1956.89|22
1653415740000|2022-05-24 18:09:00|1963.52|1957.32|1966.03|1959.83|1966.06|1959.86|1963.24|1957.04|39
1653415750000|2022-05-24 18:09:10|1966.02|1959.82|1967.19|1960.99|1967.19|1960.99|1965.66|1959.46|36
1653415760000|2022-05-24 18:09:20|1967.3|1961.1|1970.15|1963.95|1970.34|1964.14|1967.3|1961.1|38
1653415770000|2022-05-24 18:09:30|1970.03|1963.83|1970.58|1964.38|1972.27|1966.07|1970.03|1963.83|39
1653415780000|2022-05-24 18:09:40|1970.37|1964.17|1968.5|1962.3|1970.43|1964.23|1968.46|1962.26|38
1653415790000|2022-05-24 18:09:50|1968.56|1962.36|1967.54|1961.34|1968.6|1962.4|1967.12|1960.92|34
1653415800000|2022-05-24 18:10:00|1967.5|1961.3|1966.55|1960.35|1967.52|1961.32|1966.54|1960.34|36
1653415810000|2022-05-24 18:10:10|1966.7|1960.5|1968.46|1962.26|1968.46|1962.26|1966.52|1960.32|37
1653415820000|2022-05-24 18:10:20|1968.71|1962.51|1969.47|1963.27|1969.65|1963.45|1968.68|1962.48|38
1653415830000|2022-05-24 18:10:30|1969.39|1963.19|1970.39|1964.19|1970.43|1964.23|1969.06|1962.86|39
1653415840000|2022-05-24 18:10:40|1970.34|1964.14|1969.79|1963.59|1970.5|1964.3|1969.7|1963.5|35
1653415850000|2022-05-24 18:10:50|1969.65|1963.45|1969.77|1963.57|1970.23|1964.03|1969.57|1963.37|36
1653415860000|2022-05-24 18:11:00|1969.81|1963.61|1971.81|1965.61|1972.21|1966.01|1969.41|1963.21|38
1653415870000|2022-05-24 18:11:10|1971.95|1965.75|1972.33|1966.13|1972.41|1966.21|1971.95|1965.75|40
1653415880000|2022-05-24 18:11:20|1972.32|1966.12|1972.35|1966.15|1972.43|1966.23|1971.81|1965.61|35
1653415890000|2022-05-24 18:11:30|1972.51|1966.31|1973.4|1967.2|1973.41|1967.21|1972.32|1966.12|34
1653415900000|2022-05-24 18:11:40|1973.39|1967.19|1974.26|1968.06|1974.6|1968.4|1972.98|1966.78|36
1653415910000|2022-05-24 18:11:50|1974.36|1968.16|1972.71|1966.51|1974.66|1968.46|1972.66|1966.46|37
1653415920000|2022-05-24 18:12:00|1972.62|1966.42|1972.45|1966.25|1972.99|1966.79|1972.45|1966.25|38
1653415930000|2022-05-24 18:12:10|1972.46|1966.26|1971.92|1965.72|1972.68|1966.48|1971.11|1964.91|38
1653415940000|2022-05-24 18:12:20|1971.93|1965.73|1971.88|1965.68|1972.09|1965.89|1971.69|1965.49|32
1653415950000|2022-05-24 18:12:30|1971.86|1965.66|1971.48|1965.28|1971.95|1965.75|1971.47|1965.27|34
1653415960000|2022-05-24 18:12:40|1971.63|1965.43|1971.12|1964.92|1971.63|1965.43|1970.92|1964.72|33
1653415970000|2022-05-24 18:12:50|1971.05|1964.85|1971.16|1964.96|1971.39|1965.19|1970.97|1964.77|30
1653415980000|2022-05-24 18:13:00|1971.08|1964.88|1970.22|1964.02|1971.22|1965.02|1970.22|1964.02|32
1653415990000|2022-05-24 18:13:10|1970.34|1964.14|1969.35|1963.15|1970.34|1964.14|1969.26|1963.06|37
1653416000000|2022-05-24 18:13:20|1969.49|1963.29|1969.37|1963.17|1969.49|1963.29|1968.92|1962.72|31
1653416010000|2022-05-24 18:13:30|1969.36|1963.16|1969.13|1962.93|1969.36|1963.16|1968.9|1962.7|34
1653416020000|2022-05-24 18:13:40|1969.11|1962.91|1969.07|1962.87|1969.16|1962.96|1968.95|1962.75|37
1653416030000|2022-05-24 18:13:50|1969.01|1962.81|1968.7|1962.5|1969.1|1962.9|1968.63|1962.43|29
1653416040000|2022-05-24 18:14:00|1968.71|1962.51|1967.8|1961.6|1969.02|1962.82|1967.69|1961.49|37
1653416050000|2022-05-24 18:14:10|1967.6|1961.4|1966.3|1960.1|1967.67|1961.47|1966.03|1959.83|39
1653416060000|2022-05-24 18:14:20|1966.31|1960.11|1966.85|1960.65|1967.18|1960.98|1965.87|1959.67|37
1653416070000|2022-05-24 18:14:30|1966.87|1960.67|1965.97|1959.77|1966.93|1960.73|1965.69|1959.49|34
1653416080000|2022-05-24 18:14:40|1966.02|1959.82|1966.44|1960.24|1966.52|1960.32|1965.86|1959.66|37
1653416090000|2022-05-24 18:14:50|1966.48|1960.28|1966.74|1960.54|1966.76|1960.56|1966.44|1960.24|34
1653416100000|2022-05-24 18:15:00|1966.79|1960.59|1965.92|1959.72|1967.18|1960.98|1965.81|1959.61|37
1653416110000|2022-05-24 18:15:10|1965.91|1959.71|1966.03|1959.83|1966.32|1960.12|1965.67|1959.47|38
1653416120000|2022-05-24 18:15:20|1965.97|1959.77|1965.62|1959.42|1966.09|1959.89|1965.36|1959.16|37
1653416130000|2022-05-24 18:15:30|1965.77|1959.57|1965.61|1959.41|1966.15|1959.95|1965.61|1959.41|34
1653416140000|2022-05-24 18:15:40|1965.79|1959.59|1965.06|1958.86|1965.81|1959.61|1964.62|1958.42|35
1653416150000|2022-05-24 18:15:50|1965.12|1958.92|1965.12|1958.92|1965.41|1959.21|1964.74|1958.54|35
1653416160000|2022-05-24 18:16:00|1965.32|1959.12|1966.12|1959.92|1966.3|1960.1|1965.17|1958.97|34
1653416170000|2022-05-24 18:16:10|1966.23|1960.03|1965.96|1959.76|1966.23|1960.03|1965.34|1959.14|33
1653416180000|2022-05-24 18:16:20|1965.8|1959.6|1967.28|1961.08|1967.28|1961.08|1965.56|1959.36|33
1653416190000|2022-05-24 18:16:30|1967.31|1961.11|1967.13|1960.93|1967.36|1961.16|1966.87|1960.67|33
1653416200000|2022-05-24 18:16:40|1967.11|1960.91|1967.33|1961.13|1967.36|1961.16|1966.51|1960.31|32
1653416210000|2022-05-24 18:16:50|1967.43|1961.23|1967.44|1961.24|1967.53|1961.33|1966.82|1960.62|34
1653416220000|2022-05-24 18:17:00|1967.46|1961.26|1966.94|1960.74|1967.61|1961.41|1966.74|1960.54|34
1653416230000|2022-05-24 18:17:10|1967.08|1960.88|1967.15|1960.95|1967.31|1961.11|1966.77|1960.57|31
1653416240000|2022-05-24 18:17:20|1966.72|1960.52|1968.62|1962.42|1968.62|1962.42|1966.72|1960.52|31
1653416250000|2022-05-24 18:17:30|1968.56|1962.36|1967.78|1961.58|1968.56|1962.36|1967.78|1961.58|33
1653416260000|2022-05-24 18:17:40|1967.82|1961.62|1967.75|1961.55|1967.95|1961.75|1967.41|1961.21|37
1653416270000|2022-05-24 18:17:50|1967.67|1961.47|1966.95|1960.75|1967.75|1961.55|1966.85|1960.65|31
1653416280000|2022-05-24 18:18:00|1966.9|1960.7|1966.86|1960.66|1967.27|1961.07|1966.86|1960.66|34
1653416290000|2022-05-24 18:18:10|1966.83|1960.63|1966.29|1960.09|1967.04|1960.84|1966.29|1960.09|34
1653416300000|2022-05-24 18:18:20|1966.23|1960.03|1965.51|1959.31|1966.23|1960.03|1965.32|1959.12|31
1653416310000|2022-05-24 18:18:30|1965.46|1959.26|1964.76|1958.56|1965.46|1959.26|1964.25|1958.05|35
1653416320000|2022-05-24 18:18:40|1964.72|1958.52|1964.2|1958|1964.78|1958.58|1964.16|1957.96|33
1653416330000|2022-05-24 18:18:50|1964.19|1957.99|1964.24|1958.04|1964.5|1958.3|1964.09|1957.89|35
1653416340000|2022-05-24 18:19:00|1964.4|1958.2|1963.9|1957.7|1964.41|1958.21|1963.11|1956.91|34
1653416350000|2022-05-24 18:19:10|1963.85|1957.65|1962.53|1956.33|1963.91|1957.71|1962.53|1956.33|34
1653416360000|2022-05-24 18:19:20|1962.54|1956.34|1963.08|1956.88|1963.08|1956.88|1962.53|1956.33|36
1653416370000|2022-05-24 18:19:30|1963.27|1957.07|1963.71|1957.51|1964.11|1957.91|1963.17|1956.97|38
1653416380000|2022-05-24 18:19:40|1963.72|1957.52|1963.43|1957.23|1963.8|1957.6|1963.2|1957|35
1653416390000|2022-05-24 18:19:50|1963.41|1957.21|1963.37|1957.17|1963.56|1957.36|1963.3|1957.1|31
1653416400000|2022-05-24 18:20:00|1963.29|1957.09|1963.59|1957.39|1963.63|1957.43|1962.89|1956.69|30
1653416410000|2022-05-24 18:20:10|1963.64|1957.44|1962.88|1956.68|1963.74|1957.54|1962.88|1956.68|35
1653416420000|2022-05-24 18:20:20|1962.78|1956.58|1962.53|1956.33|1962.78|1956.58|1962.37|1956.17|37
1653416430000|2022-05-24 18:20:30|1962.49|1956.29|1961.11|1954.91|1962.53|1956.33|1960.78|1954.58|36
1653416440000|2022-05-24 18:20:40|1961.23|1955.03|1960.31|1954.11|1961.34|1955.14|1959.32|1953.12|37
1653416450000|2022-05-24 18:20:50|1960.93|1954.73|1961.56|1955.36|1962.29|1956.09|1960.93|1954.73|38
1653416460000|2022-05-24 18:21:00|1961.62|1955.42|1961.96|1955.76|1962.38|1956.18|1961.57|1955.37|36
1653416470000|2022-05-24 18:21:10|1961.94|1955.74|1963.83|1957.63|1963.83|1957.63|1961.9|1955.7|38
1653416480000|2022-05-24 18:21:20|1963.89|1957.69|1964.05|1957.85|1964.36|1958.16|1963.83|1957.63|40
1653416490000|2022-05-24 18:21:30|1964.14|1957.94|1964.38|1958.18|1964.46|1958.26|1963.66|1957.46|37
1653416500000|2022-05-24 18:21:40|1964.44|1958.24|1964.36|1958.16|1964.53|1958.33|1963.97|1957.77|39
1653416510000|2022-05-24 18:21:50|1964.35|1958.15|1964.09|1957.89|1964.38|1958.18|1963.97|1957.77|36
1653416520000|2022-05-24 18:22:00|1964.1|1957.9|1962.42|1956.22|1964.16|1957.96|1962.14|1955.94|37
1653416530000|2022-05-24 18:22:10|1962.38|1956.18|1963.2|1957|1963.38|1957.18|1962.38|1956.18|35
1653416540000|2022-05-24 18:22:20|1963.22|1957.02|1963.15|1956.95|1964.05|1957.85|1963.08|1956.88|35
1653416550000|2022-05-24 18:22:30|1963.12|1956.92|1963.03|1956.83|1963.21|1957.01|1962.64|1956.44|34
1653416560000|2022-05-24 18:22:40|1962.95|1956.75|1963.06|1956.86|1963.09|1956.89|1962.8|1956.6|33
1653416570000|2022-05-24 18:22:50|1963.05|1956.85|1963.33|1957.13|1963.4|1957.2|1962.99|1956.79|30
1653416580000|2022-05-24 18:23:00|1963.31|1957.11|1964.09|1957.89|1964.09|1957.89|1963.27|1957.07|19
1653416590000|2022-05-24 18:23:10|1964.08|1957.88|1964.36|1958.16|1965.18|1958.98|1963.38|1957.18|32
1653416600000|2022-05-24 18:23:20|1964.35|1958.15|1964.42|1958.22|1965.35|1959.15|1964.23|1958.03|37
1653416610000|2022-05-24 18:23:30|1964.4|1958.2|1964.1|1957.9|1964.65|1958.45|1963.98|1957.78|33
1653416620000|2022-05-24 18:23:40|1964.05|1957.85|1964.76|1958.56|1964.87|1958.67|1964.05|1957.85|33
1653416630000|2022-05-24 18:23:50|1964.93|1958.73|1962.57|1956.37|1964.96|1958.76|1962.57|1956.37|31
1653416640000|2022-05-24 18:24:00|1963.08|1956.88|1962.97|1956.77|1963.4|1957.2|1962.82|1956.62|37
1653416650000|2022-05-24 18:24:10|1962.96|1956.76|1962.86|1956.66|1963.38|1957.18|1962.79|1956.59|31
1653416660000|2022-05-24 18:24:20|1962.77|1956.57|1964.6|1958.4|1964.64|1958.44|1962.59|1956.39|38
1653416670000|2022-05-24 18:24:30|1964.58|1958.38|1964.89|1958.69|1964.9|1958.7|1964.57|1958.37|37
1653416680000|2022-05-24 18:24:40|1964.92|1958.72|1964.82|1958.62|1965.12|1958.92|1964.76|1958.56|31
1653416690000|2022-05-24 18:24:50|1964.84|1958.64|1964.78|1958.58|1965.09|1958.89|1964.72|1958.52|32
1653416700000|2022-05-24 18:25:00|1964.8|1958.6|1964.99|1958.79|1965.04|1958.84|1964.77|1958.57|34
1653416710000|2022-05-24 18:25:10|1965.03|1958.83|1965.37|1959.17|1965.53|1959.33|1964.92|1958.72|36
1653416720000|2022-05-24 18:25:20|1965.27|1959.07|1965.58|1959.38|1965.68|1959.48|1965.03|1958.83|37
1653416730000|2022-05-24 18:25:30|1965.63|1959.43|1966.52|1960.32|1967.34|1961.14|1965.63|1959.43|38
1653416740000|2022-05-24 18:25:40|1966.43|1960.23|1966.05|1959.85|1966.53|1960.33|1965.89|1959.69|32
1653416750000|2022-05-24 18:25:50|1966.04|1959.84|1965.97|1959.77|1966.68|1960.48|1965.94|1959.74|34
1653416760000|2022-05-24 18:26:00|1965.69|1959.49|1965.66|1959.46|1966.24|1960.04|1965.61|1959.41|35
1653416770000|2022-05-24 18:26:10|1965.65|1959.45|1964.31|1958.11|1965.65|1959.45|1964.26|1958.06|32
1653416780000|2022-05-24 18:26:20|1964.3|1958.1|1964.4|1958.2|1964.88|1958.68|1964.3|1958.1|33
1653416790000|2022-05-24 18:26:30|1964.23|1958.03|1964.24|1958.04|1964.46|1958.26|1964.12|1957.92|32
1653416800000|2022-05-24 18:26:40|1964.28|1958.08|1964.15|1957.95|1964.32|1958.12|1963.99|1957.79|34
1653416810000|2022-05-24 18:26:50|1964.09|1957.89|1964.75|1958.55|1964.75|1958.55|1964.06|1957.86|31
1653416820000|2022-05-24 18:27:00|1964.56|1958.36|1963.73|1957.53|1965.24|1959.04|1963.56|1957.36|37
1653416830000|2022-05-24 18:27:10|1963.79|1957.59|1963.95|1957.75|1963.95|1957.75|1963.67|1957.47|35
1653416840000|2022-05-24 18:27:20|1963.97|1957.77|1964.14|1957.94|1964.3|1958.1|1963.97|1957.77|31
1653416850000|2022-05-24 18:27:30|1964.02|1957.82|1964.14|1957.94|1964.32|1958.12|1963.92|1957.72|29
1653416860000|2022-05-24 18:27:40|1964.12|1957.92|1964.06|1957.86|1964.14|1957.94|1963.69|1957.49|33
1653416870000|2022-05-24 18:27:50|1964.13|1957.93|1964.13|1957.93|1964.28|1958.08|1963.85|1957.65|32
1653416880000|2022-05-24 18:28:00|1964.14|1957.94|1964.3|1958.1|1964.53|1958.33|1963.95|1957.75|34
1653416890000|2022-05-24 18:28:10|1964.69|1958.49|1965.54|1959.34|1965.69|1959.49|1964.28|1958.08|34
1653416900000|2022-05-24 18:28:20|1965.47|1959.27|1965.32|1959.12|1965.99|1959.79|1965.24|1959.04|36
1653416910000|2022-05-24 18:28:30|1965.19|1958.99|1964.63|1958.43|1965.19|1958.99|1964.6|1958.4|29
1653416920000|2022-05-24 18:28:40|1964.83|1958.63|1964.33|1958.13|1964.83|1958.63|1964.32|1958.12|33
1653416930000|2022-05-24 18:28:50|1964.42|1958.22|1964.43|1958.23|1964.63|1958.43|1964.35|1958.15|31
1653416940000|2022-05-24 18:29:00|1964.47|1958.27|1963.25|1957.05|1964.47|1958.27|1962.36|1956.16|36
1653416950000|2022-05-24 18:29:10|1963.23|1957.03|1963.29|1957.09|1963.41|1957.21|1963.05|1956.85|33
1653416960000|2022-05-24 18:29:20|1963.25|1957.05|1964.55|1958.35|1964.58|1958.38|1963.25|1957.05|38
1653416970000|2022-05-24 18:29:30|1964.51|1958.31|1964.14|1957.94|1964.53|1958.33|1963.96|1957.76|35
1653416980000|2022-05-24 18:29:40|1964.12|1957.92|1963.87|1957.67|1964.22|1958.02|1963.71|1957.51|36
1653416990000|2022-05-24 18:29:50|1963.79|1957.59|1962.42|1956.22|1963.94|1957.74|1962.42|1956.22|31
1653417000000|2022-05-24 18:30:00|1962.29|1956.09|1962.74|1956.54|1962.97|1956.77|1962.16|1955.96|38
1653417010000|2022-05-24 18:30:10|1963.01|1956.81|1962.84|1956.64|1963.05|1956.85|1962.34|1956.14|33
1653417020000|2022-05-24 18:30:20|1962.81|1956.61|1961.92|1955.72|1962.93|1956.73|1961.82|1955.62|32
1653417030000|2022-05-24 18:30:30|1962|1955.8|1961.97|1955.77|1962.22|1956.02|1961.79|1955.59|34
1653417040000|2022-05-24 18:30:40|1961.96|1955.76|1961.06|1954.86|1962.08|1955.88|1960.47|1954.27|35
1653417050000|2022-05-24 18:30:50|1961.16|1954.96|1962.16|1955.96|1962.17|1955.97|1961.01|1954.81|31
1653417060000|2022-05-24 18:31:00|1962.21|1956.01|1961.72|1955.52|1962.25|1956.05|1961.23|1955.03|32
1653417070000|2022-05-24 18:31:10|1961.74|1955.54|1961.51|1955.31|1961.75|1955.55|1960.54|1954.34|33
1653417080000|2022-05-24 18:31:20|1961.5|1955.3|1962.49|1956.29|1962.49|1956.29|1961.24|1955.04|37
1653417090000|2022-05-24 18:31:30|1962.37|1956.17|1963.24|1957.04|1963.39|1957.19|1962.32|1956.12|35
1653417100000|2022-05-24 18:31:40|1963.13|1956.93|1963.04|1956.84|1963.13|1956.93|1962.63|1956.43|34
1653417110000|2022-05-24 18:31:50|1963.09|1956.89|1963.49|1957.29|1963.49|1957.29|1962.91|1956.71|32
1653417120000|2022-05-24 18:32:00|1963.5|1957.3|1963.75|1957.55|1964|1957.8|1963.47|1957.27|38
1653417130000|2022-05-24 18:32:10|1963.79|1957.59|1963.79|1957.59|1963.96|1957.76|1963.32|1957.12|39
1653417140000|2022-05-24 18:32:20|1963.8|1957.6|1963.76|1957.56|1963.91|1957.71|1963.5|1957.3|36
1653417150000|2022-05-24 18:32:30|1963.79|1957.59|1963.94|1957.74|1964.04|1957.84|1963.7|1957.5|36
1653417160000|2022-05-24 18:32:40|1963.95|1957.75|1964.58|1958.38|1964.62|1958.42|1963.95|1957.75|30
1653417170000|2022-05-24 18:32:50|1964.62|1958.42|1964.48|1958.28|1964.76|1958.56|1964.28|1958.08|36
1653417180000|2022-05-24 18:33:00|1964.4|1958.2|1963.66|1957.46|1964.53|1958.33|1963.33|1957.13|32
1653417190000|2022-05-24 18:33:10|1963.83|1957.63|1964.44|1958.24|1964.74|1958.54|1963.63|1957.43|38
1653417200000|2022-05-24 18:33:20|1964.49|1958.29|1964.37|1958.17|1964.56|1958.36|1964.36|1958.16|35
1653417210000|2022-05-24 18:33:30|1964.36|1958.16|1964.48|1958.28|1964.53|1958.33|1964.36|1958.16|33
1653417220000|2022-05-24 18:33:40|1964.47|1958.27|1964.51|1958.31|1964.57|1958.37|1964.39|1958.19|28
1653417230000|2022-05-24 18:33:50|1964.57|1958.37|1964.51|1958.31|1964.6|1958.4|1964.3|1958.1|36
1653417240000|2022-05-24 18:34:00|1964.48|1958.28|1964.52|1958.32|1965.27|1959.07|1964.17|1957.97|35
1653417250000|2022-05-24 18:34:10|1964.49|1958.29|1965.33|1959.13|1965.52|1959.32|1964.49|1958.29|30
1653417260000|2022-05-24 18:34:20|1965.43|1959.23|1963.23|1957.03|1965.43|1959.23|1963.19|1956.99|33
1653417270000|2022-05-24 18:34:30|1963.18|1956.98|1964.09|1957.89|1964.09|1957.89|1962.81|1956.61|34
1653417280000|2022-05-24 18:34:40|1964.06|1957.86|1964.84|1958.64|1964.84|1958.64|1964.03|1957.83|37
1653417290000|2022-05-24 18:34:50|1964.77|1958.57|1965.67|1959.47|1965.97|1959.77|1964.77|1958.57|35
1653417300000|2022-05-24 18:35:00|1965.52|1959.32|1966.24|1960.04|1966.42|1960.22|1965.4|1959.2|34
1653417310000|2022-05-24 18:35:10|1966.13|1959.93|1965.62|1959.42|1966.13|1959.93|1965.29|1959.09|38
1653417320000|2022-05-24 18:35:20|1965.61|1959.41|1967.31|1961.11|1967.54|1961.34|1965.4|1959.2|38
1653417330000|2022-05-24 18:35:30|1967.26|1961.06|1969.59|1963.39|1970.35|1964.15|1966.92|1960.72|39
1653417340000|2022-05-24 18:35:40|1969.8|1963.6|1969.69|1963.49|1970.51|1964.31|1969.62|1963.42|38
1653417350000|2022-05-24 18:35:50|1969.67|1963.47|1968.54|1962.34|1969.77|1963.57|1968.52|1962.32|37
1653417360000|2022-05-24 18:36:00|1968.69|1962.49|1968.17|1961.97|1968.75|1962.55|1968.06|1961.86|32
1653417370000|2022-05-24 18:36:10|1968.29|1962.09|1967.85|1961.65|1968.29|1962.09|1967.46|1961.26|35
1653417380000|2022-05-24 18:36:20|1967.8|1961.6|1967.17|1960.97|1967.93|1961.73|1967.1|1960.9|34
1653417390000|2022-05-24 18:36:30|1967.18|1960.98|1966.82|1960.62|1967.5|1961.3|1966.7|1960.5|39
1653417400000|2022-05-24 18:36:40|1966.81|1960.61|1965.46|1959.26|1966.81|1960.61|1965.36|1959.16|35
1653417410000|2022-05-24 18:36:50|1965.45|1959.25|1965.88|1959.68|1965.89|1959.69|1965.45|1959.25|35
1653417420000|2022-05-24 18:37:00|1965.55|1959.35|1965.58|1959.38|1966.14|1959.94|1965.54|1959.34|38
1653417430000|2022-05-24 18:37:10|1965.66|1959.46|1965.98|1959.78|1966.33|1960.13|1965.65|1959.45|36
1653417440000|2022-05-24 18:37:20|1965.97|1959.77|1965.87|1959.67|1966.12|1959.92|1965.69|1959.49|37
1653417450000|2022-05-24 18:37:30|1965.85|1959.65|1965.75|1959.55|1966.31|1960.11|1965.45|1959.25|33
1653417460000|2022-05-24 18:37:40|1965.66|1959.46|1965.65|1959.45|1965.76|1959.56|1965.46|1959.26|37
1653417470000|2022-05-24 18:37:50|1965.53|1959.33|1966.78|1960.58|1967.01|1960.81|1965.53|1959.33|33
1653417480000|2022-05-24 18:38:00|1966.79|1960.59|1965.97|1959.77|1966.79|1960.59|1965.72|1959.52|37
1653417490000|2022-05-24 18:38:10|1965.99|1959.79|1966.16|1959.96|1966.47|1960.27|1965.94|1959.74|33
1653417500000|2022-05-24 18:38:20|1966.15|1959.95|1966.14|1959.94|1966.34|1960.14|1965.97|1959.77|39
1653417510000|2022-05-24 18:38:30|1966.16|1959.96|1966.5|1960.3|1966.62|1960.42|1966.04|1959.84|38
1653417520000|2022-05-24 18:38:40|1966.59|1960.39|1968.22|1962.02|1968.22|1962.02|1966.47|1960.27|36
1653417530000|2022-05-24 18:38:50|1968.26|1962.06|1968.55|1962.35|1969.68|1963.48|1968.26|1962.06|38
1653417540000|2022-05-24 18:39:00|1968.61|1962.41|1967.35|1961.15|1968.61|1962.41|1967.35|1961.15|36
1653417550000|2022-05-24 18:39:10|1967.34|1961.14|1967.09|1960.89|1967.55|1961.35|1966.98|1960.78|31
1653417560000|2022-05-24 18:39:20|1967.1|1960.9|1967.52|1961.32|1967.52|1961.32|1966.73|1960.53|35
1653417570000|2022-05-24 18:39:30|1967.55|1961.35|1967.53|1961.33|1967.67|1961.47|1967.41|1961.21|33
1653417580000|2022-05-24 18:39:40|1967.56|1961.36|1967.09|1960.89|1967.65|1961.45|1967.09|1960.89|32
1653417590000|2022-05-24 18:39:50|1967.05|1960.85|1967.15|1960.95|1967.22|1961.02|1967.01|1960.81|31
1653417600000|2022-05-24 18:40:00|1967.19|1960.99|1967.05|1960.85|1967.43|1961.23|1966.94|1960.74|35
1653417610000|2022-05-24 18:40:10|1967.09|1960.89|1967.26|1961.06|1967.33|1961.13|1967.09|1960.89|35
1653417620000|2022-05-24 18:40:20|1967.27|1961.07|1967.03|1960.83|1967.31|1961.11|1966.84|1960.64|35
1653417630000|2022-05-24 18:40:30|1967.05|1960.85|1967.06|1960.86|1967.2|1961|1967.04|1960.84|28
1653417640000|2022-05-24 18:40:40|1967.07|1960.87|1966.06|1959.86|1967.07|1960.87|1966.06|1959.86|36
1653417650000|2022-05-24 18:40:50|1966.07|1959.87|1965.03|1958.83|1966.19|1959.99|1964.87|1958.67|39
1653417660000|2022-05-24 18:41:00|1964.95|1958.75|1964.83|1958.63|1965.53|1959.33|1964.77|1958.57|32
1653417670000|2022-05-24 18:41:10|1964.88|1958.68|1964.76|1958.56|1964.88|1958.68|1964.15|1957.95|35
1653417680000|2022-05-24 18:41:20|1964.58|1958.38|1964.44|1958.24|1964.64|1958.44|1964.2|1958|37
1653417690000|2022-05-24 18:41:30|1964.45|1958.25|1964.31|1958.11|1964.59|1958.39|1964.19|1957.99|30
1653417700000|2022-05-24 18:41:40|1964.35|1958.15|1964.39|1958.19|1964.47|1958.27|1964.15|1957.95|26
1653417710000|2022-05-24 18:41:50|1964.4|1958.2|1964.26|1958.06|1964.5|1958.3|1964.08|1957.88|30
1653417720000|2022-05-24 18:42:00|1964.25|1958.05|1963.5|1957.3|1964.31|1958.11|1963.46|1957.26|28
1653417730000|2022-05-24 18:42:10|1963.3|1957.1|1962.43|1956.23|1963.4|1957.2|1962.43|1956.23|27
1653417740000|2022-05-24 18:42:20|1962.37|1956.17|1962.73|1956.53|1962.76|1956.56|1962.37|1956.17|32
1653417750000|2022-05-24 18:42:30|1962.74|1956.54|1962.67|1956.47|1962.74|1956.54|1962.38|1956.18|36
1653417760000|2022-05-24 18:42:40|1962.7|1956.5|1963.15|1956.95|1963.34|1957.14|1962.6|1956.4|36
1653417770000|2022-05-24 18:42:50|1963.11|1956.91|1963.21|1957.01|1963.25|1957.05|1962.91|1956.71|37
1653417780000|2022-05-24 18:43:00|1963.36|1957.16|1963.03|1956.83|1963.45|1957.25|1963.03|1956.83|32
1653417790000|2022-05-24 18:43:10|1963.04|1956.84|1962.93|1956.73|1963.07|1956.87|1962.76|1956.56|33
1653417800000|2022-05-24 18:43:20|1962.92|1956.72|1961.4|1955.2|1962.98|1956.78|1961.4|1955.2|23
1653417810000|2022-05-24 18:43:30|1961.33|1955.13|1960.63|1954.43|1961.59|1955.39|1960.33|1954.13|36
1653417820000|2022-05-24 18:43:40|1960.59|1954.39|1960.44|1954.24|1960.72|1954.52|1960.07|1953.87|28
1653417830000|2022-05-24 18:43:50|1960.64|1954.44|1959.34|1953.14|1960.67|1954.47|1959.34|1953.14|28
1653417840000|2022-05-24 18:44:00|1959.29|1953.09|1958.58|1952.38|1959.29|1953.09|1958.53|1952.33|29
1653417850000|2022-05-24 18:44:10|1958.56|1952.36|1954.46|1948.26|1958.62|1952.42|1954.46|1948.26|35
1653417860000|2022-05-24 18:44:20|1954.79|1948.59|1954.62|1948.42|1955.05|1948.85|1953.29|1947.09|37
1653417870000|2022-05-24 18:44:30|1954.53|1948.33|1954.96|1948.76|1955.16|1948.96|1954.53|1948.33|37
1653417880000|2022-05-24 18:44:40|1955|1948.8|1954.22|1948.02|1955.05|1948.85|1954.15|1947.95|37
1653417890000|2022-05-24 18:44:50|1954.24|1948.04|1953.4|1947.2|1954.5|1948.3|1953.23|1947.03|38
1653417900000|2022-05-24 18:45:00|1953.44|1947.24|1953.91|1947.71|1953.98|1947.78|1953.31|1947.11|34
1653417910000|2022-05-24 18:45:10|1954.05|1947.85|1954.96|1948.76|1954.98|1948.78|1954.05|1947.85|38
1653417920000|2022-05-24 18:45:20|1955.06|1948.86|1955.08|1948.88|1955.26|1949.06|1955|1948.8|33
1653417930000|2022-05-24 18:45:30|1955.11|1948.91|1955.42|1949.22|1955.52|1949.32|1954.63|1948.43|36
1653417940000|2022-05-24 18:45:40|1955.41|1949.21|1955.41|1949.21|1955.6|1949.4|1955.15|1948.95|37
1653417950000|2022-05-24 18:45:50|1955.56|1949.36|1954.46|1948.26|1955.56|1949.36|1954.18|1947.98|34
1653417960000|2022-05-24 18:46:00|1954.45|1948.25|1954.4|1948.2|1955.03|1948.83|1954.36|1948.16|38
1653417970000|2022-05-24 18:46:10|1954.48|1948.28|1954.2|1948|1954.48|1948.28|1953.98|1947.78|30
1653417980000|2022-05-24 18:46:20|1954.22|1948.02|1954.35|1948.15|1954.53|1948.33|1953.99|1947.79|30
1653417990000|2022-05-24 18:46:30|1954.36|1948.16|1954.2|1948|1954.37|1948.17|1954.09|1947.89|24
1653418000000|2022-05-24 18:46:40|1954.21|1948.01|1953.57|1947.37|1954.47|1948.27|1953.57|1947.37|28
1653418010000|2022-05-24 18:46:50|1953.68|1947.48|1953.7|1947.5|1954.22|1948.02|1953.68|1947.48|32
1653418020000|2022-05-24 18:47:00|1953.55|1947.35|1953.93|1947.73|1954.15|1947.95|1953.26|1947.06|29
1653418030000|2022-05-24 18:47:10|1953.89|1947.69|1953.8|1947.6|1953.94|1947.74|1953.3|1947.1|35
1653418040000|2022-05-24 18:47:20|1953.77|1947.57|1953.68|1947.48|1953.85|1947.65|1953.63|1947.43|30
1653418050000|2022-05-24 18:47:30|1953.67|1947.47|1953.01|1946.81|1953.67|1947.47|1953.01|1946.81|20
1653418060000|2022-05-24 18:47:40|1953.12|1946.92|1951.5|1945.3|1953.12|1946.92|1951.5|1945.3|34
1653418070000|2022-05-24 18:47:50|1951.44|1945.24|1950.96|1944.76|1951.44|1945.24|1950.38|1944.18|35
1653418080000|2022-05-24 18:48:00|1950.97|1944.77|1950.66|1944.46|1951.02|1944.82|1950.66|1944.46|35
1653418090000|2022-05-24 18:48:10|1950.65|1944.45|1951.55|1945.35|1951.56|1945.36|1950.65|1944.45|27
1653418100000|2022-05-24 18:48:20|1951.58|1945.38|1952.9|1946.7|1952.92|1946.72|1951.58|1945.38|37
1653418110000|2022-05-24 18:48:30|1953.01|1946.81|1950.1|1943.9|1953.12|1946.92|1950.1|1943.9|38
1653418120000|2022-05-24 18:48:40|1949.96|1943.76|1948.99|1942.79|1949.96|1943.76|1948.89|1942.69|38
1653418130000|2022-05-24 18:48:50|1949.35|1943.15|1949.4|1943.2|1949.4|1943.2|1948.12|1941.92|36
1653418140000|2022-05-24 18:49:00|1949.43|1943.23|1948.58|1942.38|1949.68|1943.48|1948.53|1942.33|39
1653418150000|2022-05-24 18:49:10|1948.57|1942.37|1948.26|1942.06|1948.58|1942.38|1947.83|1941.63|29
1653418160000|2022-05-24 18:49:20|1948.14|1941.94|1947.11|1940.91|1948.14|1941.94|1947.11|1940.91|22
1653418170000|2022-05-24 18:49:30|1947.22|1941.02|1946.64|1940.44|1947.22|1941.02|1946.46|1940.26|24
1653418180000|2022-05-24 18:49:40|1946.65|1940.45|1946.54|1940.34|1946.81|1940.61|1946.53|1940.33|27
1653418190000|2022-05-24 18:49:50|1946.68|1940.48|1945.99|1939.79|1946.68|1940.48|1945.36|1939.16|39
1653418200000|2022-05-24 18:50:00|1946|1939.8|1945.82|1939.62|1946|1939.8|1944.72|1938.52|31
1653418210000|2022-05-24 18:50:10|1945.71|1939.51|1945.59|1939.39|1945.91|1939.71|1945.42|1939.22|35
1653418220000|2022-05-24 18:50:20|1945.57|1939.37|1945.45|1939.25|1945.76|1939.56|1945.38|1939.18|35
1653418230000|2022-05-24 18:50:30|1945.42|1939.22|1947.29|1941.09|1947.33|1941.13|1945.39|1939.19|35
1653418240000|2022-05-24 18:50:40|1947.22|1941.02|1946|1939.8|1947.53|1941.33|1946|1939.8|38
1653418250000|2022-05-24 18:50:50|1946.08|1939.88|1945.23|1939.03|1946.08|1939.88|1944.89|1938.69|37
1653418260000|2022-05-24 18:51:00|1945.03|1938.83|1944.68|1938.48|1945.62|1939.42|1944.66|1938.46|38
1653418270000|2022-05-24 18:51:10|1944.69|1938.49|1944.85|1938.65|1945.3|1939.1|1944.69|1938.49|37
1653418280000|2022-05-24 18:51:20|1944.86|1938.66|1945.35|1939.15|1945.59|1939.39|1944.72|1938.52|38
1653418290000|2022-05-24 18:51:30|1945.38|1939.18|1945.54|1939.34|1945.54|1939.34|1945.21|1939.01|36
1653418300000|2022-05-24 18:51:40|1945.53|1939.33|1945.93|1939.73|1945.95|1939.75|1945.22|1939.02|35
1653418310000|2022-05-24 18:51:50|1945.87|1939.67|1946.42|1940.22|1946.59|1940.39|1945.73|1939.53|38
1653418320000|2022-05-24 18:52:00|1946.45|1940.25|1945.32|1939.12|1946.53|1940.33|1944.96|1938.76|35
1653418330000|2022-05-24 18:52:10|1945.22|1939.02|1945.05|1938.85|1945.22|1939.02|1944.75|1938.55|32
1653418340000|2022-05-24 18:52:20|1945.14|1938.94|1945.83|1939.63|1945.92|1939.72|1945.13|1938.93|35
1653418350000|2022-05-24 18:52:30|1945.87|1939.67|1946.79|1940.59|1947.16|1940.96|1945.87|1939.67|30
1653418360000|2022-05-24 18:52:40|1946.76|1940.56|1947.13|1940.93|1947.75|1941.55|1946.73|1940.53|38
1653418370000|2022-05-24 18:52:50|1947.19|1940.99|1947.68|1941.48|1947.85|1941.65|1947.05|1940.85|35
1653418380000|2022-05-24 18:53:00|1947.57|1941.37|1946.12|1939.92|1947.57|1941.37|1946.01|1939.81|36
1653418390000|2022-05-24 18:53:10|1946.11|1939.91|1945.61|1939.41|1946.67|1940.47|1945.51|1939.31|38
1653418400000|2022-05-24 18:53:20|1945.41|1939.21|1944.55|1938.35|1945.64|1939.44|1944.55|1938.35|39
1653418410000|2022-05-24 18:53:30|1944.64|1938.44|1944.66|1938.46|1944.98|1938.78|1944.51|1938.31|40
1653418420000|2022-05-24 18:53:40|1944.73|1938.53|1944.74|1938.54|1944.99|1938.79|1944.69|1938.49|33
1653418430000|2022-05-24 18:53:50|1944.76|1938.56|1945.42|1939.22|1945.42|1939.22|1944.68|1938.48|33
1653418440000|2022-05-24 18:54:00|1945.47|1939.27|1944.96|1938.76|1945.67|1939.47|1944.96|1938.76|35
1653418450000|2022-05-24 18:54:10|1944.94|1938.74|1944.82|1938.62|1944.94|1938.74|1944.37|1938.17|37
1653418460000|2022-05-24 18:54:20|1944.68|1938.48|1944.42|1938.22|1944.74|1938.54|1944.4|1938.2|32
1653418470000|2022-05-24 18:54:30|1944.45|1938.25|1944.68|1938.48|1944.9|1938.7|1944.43|1938.23|37
1653418480000|2022-05-24 18:54:40|1944.73|1938.53|1944.29|1938.09|1944.88|1938.68|1944.26|1938.06|36
1653418490000|2022-05-24 18:54:50|1944.28|1938.08|1944.77|1938.57|1945.05|1938.85|1944.24|1938.04|36
1653418500000|2022-05-24 18:55:00|1944.82|1938.62|1943.46|1937.26|1944.89|1938.69|1943.46|1937.26|33
1653418510000|2022-05-24 18:55:10|1943.47|1937.27|1943.31|1937.11|1943.67|1937.47|1943.31|1937.11|31
1653418520000|2022-05-24 18:55:20|1943.28|1937.08|1945.01|1938.81|1945.3|1939.1|1943.28|1937.08|36
1653418530000|2022-05-24 18:55:30|1945.22|1939.02|1943.93|1937.73|1945.31|1939.11|1943.57|1937.37|30
1653418540000|2022-05-24 18:55:40|1944|1937.8|1943.1|1936.9|1944|1937.8|1942.92|1936.72|26
1653418550000|2022-05-24 18:55:50|1943.12|1936.92|1942.84|1936.64|1943.31|1937.11|1942.84|1936.64|24
1653418560000|2022-05-24 18:56:00|1942.8|1936.6|1943.09|1936.89|1943.11|1936.91|1942.76|1936.56|29
1653418570000|2022-05-24 18:56:10|1943.1|1936.9|1944.27|1938.07|1944.44|1938.24|1943.08|1936.88|34
1653418580000|2022-05-24 18:56:20|1944.23|1938.03|1943.43|1937.23|1945.07|1938.87|1943.43|1937.23|38
1653418590000|2022-05-24 18:56:30|1943.42|1937.22|1943.84|1937.64|1944.05|1937.85|1943.11|1936.91|40
1653418600000|2022-05-24 18:56:40|1943.99|1937.79|1943.18|1936.98|1943.99|1937.79|1943.04|1936.84|37
1653418610000|2022-05-24 18:56:50|1943.19|1936.99|1943.19|1936.99|1943.34|1937.14|1942.84|1936.64|36
1653418620000|2022-05-24 18:57:00|1943.2|1937|1943.26|1937.06|1943.69|1937.49|1942.97|1936.77|35
1653418630000|2022-05-24 18:57:10|1943.27|1937.07|1944.51|1938.31|1944.57|1938.37|1943.22|1937.02|35
1653418640000|2022-05-24 18:57:20|1944.41|1938.21|1944.63|1938.43|1944.78|1938.58|1944.23|1938.03|35
1653418650000|2022-05-24 18:57:30|1944.6|1938.4|1945.25|1939.05|1945.37|1939.17|1944.45|1938.25|40
1653418660000|2022-05-24 18:57:40|1945.22|1939.02|1945.68|1939.48|1945.83|1939.63|1945.16|1938.96|33
1653418670000|2022-05-24 18:57:50|1945.94|1939.74|1945.8|1939.6|1946.04|1939.84|1945.39|1939.19|39
1653418680000|2022-05-24 18:58:00|1945.81|1939.61|1946.28|1940.08|1946.9|1940.7|1945.78|1939.58|37
1653418690000|2022-05-24 18:58:10|1946.38|1940.18|1946.01|1939.81|1946.38|1940.18|1945.81|1939.61|33
1653418700000|2022-05-24 18:58:20|1946.08|1939.88|1945.23|1939.03|1946.23|1940.03|1945.23|1939.03|36
1653418710000|2022-05-24 18:58:30|1945.16|1938.96|1946.42|1940.22|1946.42|1940.22|1945.08|1938.88|37
1653418720000|2022-05-24 18:58:40|1946.57|1940.37|1946.54|1940.34|1946.98|1940.78|1946.4|1940.2|34
1653418730000|2022-05-24 18:58:50|1946.59|1940.39|1945.73|1939.53|1946.71|1940.51|1945.59|1939.39|38
1653418740000|2022-05-24 18:59:00|1945.7|1939.5|1945.09|1938.89|1945.78|1939.58|1944.94|1938.74|37
1653418750000|2022-05-24 18:59:10|1944.93|1938.73|1946.2|1940|1946.37|1940.17|1944.87|1938.67|39
1653418760000|2022-05-24 18:59:20|1946.22|1940.02|1946.2|1940|1946.44|1940.24|1946.11|1939.91|32
1653418770000|2022-05-24 18:59:30|1946.21|1940.01|1946.16|1939.96|1946.6|1940.4|1946.06|1939.86|31
1653418780000|2022-05-24 18:59:40|1946.12|1939.92|1946.16|1939.96|1946.4|1940.2|1946.05|1939.85|37
1653418790000|2022-05-24 18:59:50|1946.26|1940.06|1946.14|1939.94|1946.6|1940.4|1946|1939.8|31
1653418800000|2022-05-24 19:00:00|1945.98|1939.78|1945.8|1939.6|1945.98|1939.78|1944.77|1938.57|38
1653418810000|2022-05-24 19:00:10|1945.86|1939.66|1945.79|1939.59|1946|1939.8|1945.34|1939.14|35
1653418820000|2022-05-24 19:00:20|1945.82|1939.62|1945.09|1938.89|1945.82|1939.62|1944.95|1938.75|38
1653418830000|2022-05-24 19:00:30|1945.19|1938.99|1945.15|1938.95|1945.43|1939.23|1944.77|1938.57|33
1653418840000|2022-05-24 19:00:40|1945.23|1939.03|1946.37|1940.17|1946.37|1940.17|1944.75|1938.55|31
1653418850000|2022-05-24 19:00:50|1946.51|1940.31|1947.18|1940.98|1947.19|1940.99|1946.41|1940.21|36
1653418860000|2022-05-24 19:01:00|1947.17|1940.97|1948.24|1942.04|1948.24|1942.04|1946.73|1940.53|37
1653418870000|2022-05-24 19:01:10|1948.2|1942|1948.04|1941.84|1948.3|1942.1|1947.11|1940.91|33
1653418880000|2022-05-24 19:01:20|1947.94|1941.74|1947.69|1941.49|1948.44|1942.24|1947.69|1941.49|35
1653418890000|2022-05-24 19:01:30|1947.38|1941.18|1947.3|1941.1|1947.48|1941.28|1946.87|1940.67|32
1653418900000|2022-05-24 19:01:40|1947.29|1941.09|1946.65|1940.45|1947.29|1941.09|1946.61|1940.41|31
1653418910000|2022-05-24 19:01:50|1946.68|1940.48|1946.36|1940.16|1946.78|1940.58|1946.36|1940.16|30
1653418920000|2022-05-24 19:02:00|1946.39|1940.19|1945.56|1939.36|1946.69|1940.49|1945.52|1939.32|34
1653418930000|2022-05-24 19:02:10|1945.5|1939.3|1944.71|1938.51|1945.5|1939.3|1943.97|1937.77|38
1653418940000|2022-05-24 19:02:20|1944.68|1938.48|1944.88|1938.68|1944.88|1938.68|1944.61|1938.41|29
1653418950000|2022-05-24 19:02:30|1944.87|1938.67|1947.19|1940.99|1947.3|1941.1|1944.87|1938.67|33
1653418960000|2022-05-24 19:02:40|1947.22|1941.02|1946.75|1940.55|1947.29|1941.09|1946.32|1940.12|36
1653418970000|2022-05-24 19:02:50|1946.76|1940.56|1945.68|1939.48|1946.84|1940.64|1945.6|1939.4|31
1653418980000|2022-05-24 19:03:00|1945.6|1939.4|1946.6|1940.4|1946.77|1940.57|1945.28|1939.08|31
1653418990000|2022-05-24 19:03:10|1946.59|1940.39|1948.46|1942.26|1948.49|1942.29|1946.57|1940.37|31
1653419000000|2022-05-24 19:03:20|1948.4|1942.2|1949.33|1943.13|1949.33|1943.13|1947.91|1941.71|36
1653419010000|2022-05-24 19:03:30|1949.26|1943.06|1950.81|1944.61|1950.81|1944.61|1948.95|1942.75|39
1653419020000|2022-05-24 19:03:40|1950.74|1944.54|1950.02|1943.82|1950.97|1944.77|1950.02|1943.82|37
1653419030000|2022-05-24 19:03:50|1950.04|1943.84|1949.91|1943.71|1950.87|1944.67|1949.74|1943.54|34
1653419040000|2022-05-24 19:04:00|1949.89|1943.69|1948.67|1942.47|1950.06|1943.86|1948.61|1942.41|38
1653419050000|2022-05-24 19:04:10|1948.88|1942.68|1948.92|1942.72|1949.06|1942.86|1948.7|1942.5|36
1653419060000|2022-05-24 19:04:20|1948.97|1942.77|1950.15|1943.95|1950.21|1944.01|1948.83|1942.63|36
1653419070000|2022-05-24 19:04:30|1950.3|1944.1|1949.98|1943.78|1950.42|1944.22|1949.98|1943.78|38
1653419080000|2022-05-24 19:04:40|1949.93|1943.73|1949|1942.8|1950.05|1943.85|1948.94|1942.74|36
1653419090000|2022-05-24 19:04:50|1948.99|1942.79|1949.2|1943|1949.44|1943.24|1948.99|1942.79|32
1653419100000|2022-05-24 19:05:00|1949.25|1943.05|1949.36|1943.16|1949.37|1943.17|1948.83|1942.63|27
1653419110000|2022-05-24 19:05:10|1949.33|1943.13|1950.15|1943.95|1950.15|1943.95|1949.33|1943.13|38
1653419120000|2022-05-24 19:05:20|1950.22|1944.02|1951.47|1945.27|1951.8|1945.6|1950.21|1944.01|37
1653419130000|2022-05-24 19:05:30|1951.44|1945.24|1953.91|1947.71|1953.91|1947.71|1951.37|1945.17|36
1653419140000|2022-05-24 19:05:40|1953.89|1947.69|1953.77|1947.57|1953.99|1947.79|1953.66|1947.46|33
1653419150000|2022-05-24 19:05:50|1953.76|1947.56|1953.72|1947.52|1954.04|1947.84|1953.69|1947.49|38
1653419160000|2022-05-24 19:06:00|1953.68|1947.48|1953.33|1947.13|1953.68|1947.48|1952.73|1946.53|38
1653419170000|2022-05-24 19:06:10|1952.96|1946.76|1952.96|1946.76|1953.26|1947.06|1952.14|1945.94|31
1653419180000|2022-05-24 19:06:20|1952.91|1946.71|1953.11|1946.91|1953.17|1946.97|1952.91|1946.71|38
1653419190000|2022-05-24 19:06:30|1952.99|1946.79|1953.3|1947.1|1953.3|1947.1|1952.7|1946.5|32
1653419200000|2022-05-24 19:06:40|1953.09|1946.89|1952.67|1946.47|1953.26|1947.06|1952.67|1946.47|31
1653419210000|2022-05-24 19:06:50|1952.3|1946.1|1952.22|1946.02|1952.69|1946.49|1952.1|1945.9|36
1653419220000|2022-05-24 19:07:00|1952.21|1946.01|1951.33|1945.13|1952.22|1946.02|1950.89|1944.69|36
1653419230000|2022-05-24 19:07:10|1951.34|1945.14|1952.25|1946.05|1952.63|1946.43|1951.13|1944.93|31
1653419240000|2022-05-24 19:07:20|1952.43|1946.23|1951.23|1945.03|1952.43|1946.23|1951.2|1945|38
1653419250000|2022-05-24 19:07:30|1951.37|1945.17|1951.5|1945.3|1951.61|1945.41|1951.27|1945.07|33
1653419260000|2022-05-24 19:07:40|1951.51|1945.31|1952.28|1946.08|1952.34|1946.14|1951.51|1945.31|35
1653419270000|2022-05-24 19:07:50|1952.34|1946.14|1950.96|1944.76|1952.45|1946.25|1950.96|1944.76|35
1653419280000|2022-05-24 19:08:00|1950.8|1944.6|1950.65|1944.45|1950.8|1944.6|1949.96|1943.76|36
1653419290000|2022-05-24 19:08:10|1950.73|1944.53|1950.7|1944.5|1950.82|1944.62|1949.92|1943.72|37
1653419300000|2022-05-24 19:08:20|1950.75|1944.55|1950.85|1944.65|1950.87|1944.67|1950.22|1944.02|38
1653419310000|2022-05-24 19:08:30|1950.84|1944.64|1949.95|1943.75|1950.84|1944.64|1949.91|1943.71|33
1653419320000|2022-05-24 19:08:40|1949.98|1943.78|1950.3|1944.1|1950.38|1944.18|1949.92|1943.72|31
1653419330000|2022-05-24 19:08:50|1950.29|1944.09|1950.52|1944.32|1950.52|1944.32|1950.29|1944.09|27
1653419340000|2022-05-24 19:09:00|1950.66|1944.46|1950.03|1943.83|1951.07|1944.87|1949.89|1943.69|33
1653419350000|2022-05-24 19:09:10|1950.14|1943.94|1950.96|1944.76|1951.04|1944.84|1950.14|1943.94|32
1653419360000|2022-05-24 19:09:20|1950.99|1944.79|1950.77|1944.57|1951.02|1944.82|1950.77|1944.57|29
1653419370000|2022-05-24 19:09:30|1950.79|1944.59|1950.67|1944.47|1951.38|1945.18|1950.66|1944.46|30
1653419380000|2022-05-24 19:09:40|1950.52|1944.32|1950.27|1944.07|1950.81|1944.61|1950.27|1944.07|26
1653419390000|2022-05-24 19:09:50|1950.33|1944.13|1950.37|1944.17|1950.66|1944.46|1950.09|1943.89|27
1653419400000|2022-05-24 19:10:00|1950.41|1944.21|1950.84|1944.64|1951.27|1945.07|1950.14|1943.94|37
1653419410000|2022-05-24 19:10:10|1951.1|1944.9|1952.34|1946.14|1952.36|1946.16|1951.1|1944.9|27
1653419420000|2022-05-24 19:10:20|1952.33|1946.13|1952.27|1946.07|1952.47|1946.27|1952.18|1945.98|21
1653419430000|2022-05-24 19:10:30|1952.44|1946.24|1952.28|1946.08|1953.31|1947.11|1952.16|1945.96|39
1653419440000|2022-05-24 19:10:40|1952.31|1946.11|1951.71|1945.51|1952.49|1946.29|1951.63|1945.43|35
1653419450000|2022-05-24 19:10:50|1951.82|1945.62|1951.94|1945.74|1952.28|1946.08|1951.57|1945.37|39
1653419460000|2022-05-24 19:11:00|1951.95|1945.75|1950.89|1944.69|1952.2|1946|1950.38|1944.18|37
1653419470000|2022-05-24 19:11:10|1950.88|1944.68|1951.02|1944.82|1951.16|1944.96|1950.75|1944.55|33
1653419480000|2022-05-24 19:11:20|1950.91|1944.71|1950.81|1944.61|1951|1944.8|1950.51|1944.31|37
1653419490000|2022-05-24 19:11:30|1950.82|1944.62|1951.37|1945.17|1951.45|1945.25|1950.79|1944.59|33
1653419500000|2022-05-24 19:11:40|1951.22|1945.02|1951.79|1945.59|1952.09|1945.89|1951.22|1945.02|33
1653419510000|2022-05-24 19:11:50|1951.77|1945.57|1951.87|1945.67|1951.9|1945.7|1951.73|1945.53|35
1653419520000|2022-05-24 19:12:00|1951.9|1945.7|1952.28|1946.08|1952.28|1946.08|1951.68|1945.48|38
1653419530000|2022-05-24 19:12:10|1952.31|1946.11|1952.45|1946.25|1952.83|1946.63|1952.31|1946.11|32
1653419540000|2022-05-24 19:12:20|1952.39|1946.19|1952.12|1945.92|1952.9|1946.7|1951.99|1945.79|35
1653419550000|2022-05-24 19:12:30|1951.98|1945.78|1952.17|1945.97|1952.33|1946.13|1951.95|1945.75|31
1653419560000|2022-05-24 19:12:40|1952.22|1946.02|1953.11|1946.91|1953.33|1947.13|1952.17|1945.97|35
1653419570000|2022-05-24 19:12:50|1953.22|1947.02|1950.95|1944.75|1953.22|1947.02|1950.95|1944.75|37
1653419580000|2022-05-24 19:13:00|1950.81|1944.61|1950.18|1943.98|1951.63|1945.43|1950.18|1943.98|39
1653419590000|2022-05-24 19:13:10|1950.21|1944.01|1950.53|1944.33|1950.53|1944.33|1949.64|1943.44|38
1653419600000|2022-05-24 19:13:20|1950.79|1944.59|1950.77|1944.57|1951.02|1944.82|1950.69|1944.49|35
1653419610000|2022-05-24 19:13:30|1950.8|1944.6|1950.83|1944.63|1951.02|1944.82|1950.68|1944.48|34
1653419620000|2022-05-24 19:13:40|1950.84|1944.64|1950.2|1944|1950.87|1944.67|1950.13|1943.93|32
1653419630000|2022-05-24 19:13:50|1950.19|1943.99|1949.35|1943.15|1950.31|1944.11|1949.14|1942.94|31
1653419640000|2022-05-24 19:14:00|1949.31|1943.11|1949.75|1943.55|1949.86|1943.66|1949.31|1943.11|35
1653419650000|2022-05-24 19:14:10|1949.68|1943.48|1948.89|1942.69|1949.71|1943.51|1948.86|1942.66|26
1653419660000|2022-05-24 19:14:20|1948.88|1942.68|1949.55|1943.35|1949.6|1943.4|1948.88|1942.68|33
1653419670000|2022-05-24 19:14:30|1949.51|1943.31|1949.1|1942.9|1949.53|1943.33|1948.87|1942.67|34
1653419680000|2022-05-24 19:14:40|1949.08|1942.88|1949.58|1943.38|1949.64|1943.44|1948.91|1942.71|33
1653419690000|2022-05-24 19:14:50|1949.64|1943.44|1950.02|1943.82|1950.07|1943.87|1949.58|1943.38|34
1653419700000|2022-05-24 19:15:00|1950.08|1943.88|1951.14|1944.94|1951.48|1945.28|1950.08|1943.88|37
1653419710000|2022-05-24 19:15:10|1951.09|1944.89|1951.05|1944.85|1951.33|1945.13|1950.63|1944.43|32
1653419720000|2022-05-24 19:15:20|1951.06|1944.86|1950.36|1944.16|1951.1|1944.9|1950.34|1944.14|36
1653419730000|2022-05-24 19:15:30|1950.33|1944.13|1949.52|1943.32|1950.33|1944.13|1949.52|1943.32|37
1653419740000|2022-05-24 19:15:40|1949.47|1943.27|1949.67|1943.47|1949.67|1943.47|1949.28|1943.08|40
1653419750000|2022-05-24 19:15:50|1949.62|1943.42|1949.34|1943.14|1949.62|1943.42|1949.2|1943|35
1653419760000|2022-05-24 19:16:00|1949.27|1943.07|1949.19|1942.99|1949.51|1943.31|1949.16|1942.96|36
1653419770000|2022-05-24 19:16:10|1949.21|1943.01|1950.86|1944.66|1951.23|1945.03|1949.21|1943.01|36
1653419780000|2022-05-24 19:16:20|1950.83|1944.63|1950.64|1944.44|1951.13|1944.93|1950.62|1944.42|33
1653419790000|2022-05-24 19:16:30|1950.77|1944.57|1950.72|1944.52|1951.16|1944.96|1950.72|1944.52|38
1653419800000|2022-05-24 19:16:40|1950.8|1944.6|1949.52|1943.32|1950.93|1944.73|1949.52|1943.32|36
1653419810000|2022-05-24 19:16:50|1949.53|1943.33|1950.35|1944.15|1950.39|1944.19|1949.53|1943.33|32
1653419820000|2022-05-24 19:17:00|1950.34|1944.14|1949.82|1943.62|1950.34|1944.14|1949.55|1943.35|37
1653419830000|2022-05-24 19:17:10|1949.84|1943.64|1949.1|1942.9|1949.84|1943.64|1949.1|1942.9|37
1653419840000|2022-05-24 19:17:20|1948.84|1942.64|1949.24|1943.04|1949.32|1943.12|1948.81|1942.61|30
1653419850000|2022-05-24 19:17:30|1949.29|1943.09|1949.7|1943.5|1949.72|1943.52|1949.17|1942.97|33
1653419860000|2022-05-24 19:17:40|1949.61|1943.41|1949.28|1943.08|1949.85|1943.65|1949.26|1943.06|34
1653419870000|2022-05-24 19:17:50|1949.32|1943.12|1950.18|1943.98|1950.3|1944.1|1949.32|1943.12|35
1653419880000|2022-05-24 19:18:00|1950.14|1943.94|1950.57|1944.37|1950.73|1944.53|1950.14|1943.94|37
1653419890000|2022-05-24 19:18:10|1950.5|1944.3|1950.69|1944.49|1950.8|1944.6|1950.41|1944.21|32
1653419900000|2022-05-24 19:18:20|1950.68|1944.48|1951.93|1945.73|1952.13|1945.93|1950.61|1944.41|36
1653419910000|2022-05-24 19:18:30|1951.99|1945.79|1951.78|1945.58|1953.18|1946.98|1951.78|1945.58|34
1653419920000|2022-05-24 19:18:40|1951.75|1945.55|1951.91|1945.71|1952.93|1946.73|1951.61|1945.41|36
1653419930000|2022-05-24 19:18:50|1951.88|1945.68|1950.77|1944.57|1951.89|1945.69|1950.71|1944.51|35
1653419940000|2022-05-24 19:19:00|1950.74|1944.54|1949.79|1943.59|1950.8|1944.6|1949.63|1943.43|38
1653419950000|2022-05-24 19:19:10|1949.73|1943.53|1949.73|1943.53|1950.01|1943.81|1949.4|1943.2|38
1653419960000|2022-05-24 19:19:20|1949.71|1943.51|1949.2|1943|1949.78|1943.58|1949.16|1942.96|31
1653419970000|2022-05-24 19:19:30|1949.21|1943.01|1948.88|1942.68|1949.74|1943.54|1948.8|1942.6|38
1653419980000|2022-05-24 19:19:40|1948.87|1942.67|1949.15|1942.95|1949.38|1943.18|1948.82|1942.62|34
1653419990000|2022-05-24 19:19:50|1949.16|1942.96|1949.33|1943.13|1949.45|1943.25|1949.01|1942.81|32
1653420000000|2022-05-24 19:20:00|1949.48|1943.28|1949.22|1943.02|1949.48|1943.28|1948.53|1942.33|36
1653420010000|2022-05-24 19:20:10|1949.21|1943.01|1947.67|1941.47|1949.26|1943.06|1947.47|1941.27|34
1653420020000|2022-05-24 19:20:20|1947.61|1941.41|1947.14|1940.94|1947.96|1941.76|1946.97|1940.77|37
1653420030000|2022-05-24 19:20:30|1947.08|1940.88|1946.52|1940.32|1947.72|1941.52|1946.4|1940.2|39
1653420040000|2022-05-24 19:20:40|1946.56|1940.36|1946.29|1940.09|1946.67|1940.47|1946.25|1940.05|32
1653420050000|2022-05-24 19:20:50|1946.18|1939.98|1946.34|1940.14|1946.54|1940.34|1946.15|1939.95|27
1653420060000|2022-05-24 19:21:00|1946.37|1940.17|1946.42|1940.22|1946.65|1940.45|1946.09|1939.89|34
1653420070000|2022-05-24 19:21:10|1946.33|1940.13|1946.05|1939.85|1946.42|1940.22|1945.94|1939.74|32
1653420080000|2022-05-24 19:21:20|1946.02|1939.82|1947.04|1940.84|1947.05|1940.85|1945.98|1939.78|33
1653420090000|2022-05-24 19:21:30|1947.22|1941.02|1948.88|1942.68|1948.88|1942.68|1947.22|1941.02|36
1653420100000|2022-05-24 19:21:40|1949.08|1942.88|1949.28|1943.08|1950.06|1943.86|1949.02|1942.82|38
1653420110000|2022-05-24 19:21:50|1949.27|1943.07|1950.31|1944.11|1950.49|1944.29|1949.22|1943.02|33
1653420120000|2022-05-24 19:22:00|1950.33|1944.13|1952.46|1946.26|1952.6|1946.4|1950.33|1944.13|38
1653420130000|2022-05-24 19:22:10|1952.6|1946.4|1952.66|1946.46|1953.71|1947.51|1952.45|1946.25|37
1653420140000|2022-05-24 19:22:20|1952.53|1946.33|1951.94|1945.74|1952.65|1946.45|1951.8|1945.6|36
1653420150000|2022-05-24 19:22:30|1951.97|1945.77|1953.52|1947.32|1953.76|1947.56|1951.97|1945.77|34
1653420160000|2022-05-24 19:22:40|1953.49|1947.29|1953.56|1947.36|1953.57|1947.37|1953.12|1946.92|36
1653420170000|2022-05-24 19:22:50|1953.69|1947.49|1953.31|1947.11|1954.22|1948.02|1953.31|1947.11|35
1653420180000|2022-05-24 19:23:00|1953.42|1947.22|1953.05|1946.85|1953.78|1947.58|1952.94|1946.74|38
1653420190000|2022-05-24 19:23:10|1952.99|1946.79|1952.78|1946.58|1953.04|1946.84|1952.24|1946.04|40
1653420200000|2022-05-24 19:23:20|1952.75|1946.55|1952.68|1946.48|1952.84|1946.64|1952.58|1946.38|33
1653420210000|2022-05-24 19:23:30|1952.75|1946.55|1953.44|1947.24|1953.69|1947.49|1951.84|1945.64|37
1653420220000|2022-05-24 19:23:40|1953.42|1947.22|1953.34|1947.14|1953.61|1947.41|1953.22|1947.02|27
1653420230000|2022-05-24 19:23:50|1953.35|1947.15|1953.2|1947|1953.5|1947.3|1952.88|1946.68|37
1653420240000|2022-05-24 19:24:00|1953.23|1947.03|1953.55|1947.35|1953.57|1947.37|1952.8|1946.6|35
1653420250000|2022-05-24 19:24:10|1953.39|1947.19|1953.81|1947.61|1953.96|1947.76|1953.11|1946.91|37
1653420260000|2022-05-24 19:24:20|1953.82|1947.62|1954.22|1948.02|1954.66|1948.46|1953.82|1947.62|37
1653420270000|2022-05-24 19:24:30|1954.23|1948.03|1953.9|1947.7|1954.66|1948.46|1953.9|1947.7|38
1653420280000|2022-05-24 19:24:40|1953.88|1947.68|1953.59|1947.39|1953.91|1947.71|1953.55|1947.35|39
1653420290000|2022-05-24 19:24:50|1953.54|1947.34|1954.04|1947.84|1954.27|1948.07|1953.54|1947.34|36
1653420300000|2022-05-24 19:25:00|1954.05|1947.85|1953.81|1947.61|1954.19|1947.99|1953.3|1947.1|36
1653420310000|2022-05-24 19:25:10|1953.76|1947.56|1952.91|1946.71|1953.81|1947.61|1952.55|1946.35|38
1653420320000|2022-05-24 19:25:20|1952.81|1946.61|1952.72|1946.52|1952.99|1946.79|1952.34|1946.14|38
1653420330000|2022-05-24 19:25:30|1952.64|1946.44|1954.75|1948.55|1954.75|1948.55|1952.48|1946.28|34
1653420340000|2022-05-24 19:25:40|1954.69|1948.49|1955.95|1949.75|1956.14|1949.94|1954.41|1948.21|33
1653420350000|2022-05-24 19:25:50|1955.7|1949.5|1955.37|1949.17|1955.81|1949.61|1955.27|1949.07|38
1653420360000|2022-05-24 19:26:00|1955.42|1949.22|1955.8|1949.6|1955.95|1949.75|1955.4|1949.2|35
1653420370000|2022-05-24 19:26:10|1955.82|1949.62|1956.25|1950.05|1956.51|1950.31|1955.67|1949.47|34
1653420380000|2022-05-24 19:26:20|1956.18|1949.98|1957.11|1950.91|1957.11|1950.91|1956.04|1949.84|28
1653420390000|2022-05-24 19:26:30|1957.06|1950.86|1957.41|1951.21|1957.72|1951.52|1956.91|1950.71|30
1653420400000|2022-05-24 19:26:40|1957.38|1951.18|1960.62|1954.42|1960.74|1954.54|1957.38|1951.18|38
1653420410000|2022-05-24 19:26:50|1960.67|1954.47|1961.4|1955.2|1961.4|1955.2|1960.53|1954.33|36
1653420420000|2022-05-24 19:27:00|1961.36|1955.16|1960.71|1954.51|1961.97|1955.77|1960.31|1954.11|39
1653420430000|2022-05-24 19:27:10|1960.66|1954.46|1963.49|1957.29|1963.78|1957.58|1960.66|1954.46|35
1653420440000|2022-05-24 19:27:20|1963.48|1957.28|1963.89|1957.69|1964.03|1957.83|1963.27|1957.07|36
1653420450000|2022-05-24 19:27:30|1963.88|1957.68|1962.01|1955.81|1964.24|1958.04|1962.01|1955.81|40
1653420460000|2022-05-24 19:27:40|1961.99|1955.79|1961.57|1955.37|1962.48|1956.28|1961.51|1955.31|35
1653420470000|2022-05-24 19:27:50|1961.51|1955.31|1961.47|1955.27|1961.51|1955.31|1961.14|1954.94|35
1653420480000|2022-05-24 19:28:00|1961.6|1955.4|1961|1954.8|1961.6|1955.4|1960.97|1954.77|39
1653420490000|2022-05-24 19:28:10|1960.92|1954.72|1959.72|1953.52|1960.92|1954.72|1959.69|1953.49|34
1653420500000|2022-05-24 19:28:20|1959.63|1953.43|1958.98|1952.78|1959.65|1953.45|1958.96|1952.76|36
1653420510000|2022-05-24 19:28:30|1958.87|1952.67|1958.82|1952.62|1958.95|1952.75|1958.31|1952.11|37
1653420520000|2022-05-24 19:28:40|1958.83|1952.63|1959.57|1953.37|1959.6|1953.4|1958.69|1952.49|38
1653420530000|2022-05-24 19:28:50|1959.76|1953.56|1959.76|1953.56|1960.15|1953.95|1959.64|1953.44|37
1653420540000|2022-05-24 19:29:00|1959.75|1953.55|1960.06|1953.86|1960.39|1954.19|1959.69|1953.49|35
1653420550000|2022-05-24 19:29:10|1959.85|1953.65|1959.73|1953.53|1959.99|1953.79|1959.71|1953.51|35
1653420560000|2022-05-24 19:29:20|1959.83|1953.63|1959.23|1953.03|1959.88|1953.68|1959.03|1952.83|39
1653420570000|2022-05-24 19:29:30|1959.21|1953.01|1959.74|1953.54|1959.84|1953.64|1959|1952.8|36
1653420580000|2022-05-24 19:29:40|1959.75|1953.55|1960.3|1954.1|1960.52|1954.32|1959.75|1953.55|33
1653420590000|2022-05-24 19:29:50|1960.22|1954.02|1961.01|1954.81|1961.12|1954.92|1960.12|1953.92|34
1653420600000|2022-05-24 19:30:00|1961.03|1954.83|1960.74|1954.54|1961.25|1955.05|1960.74|1954.54|33
1653420610000|2022-05-24 19:30:10|1960.93|1954.73|1960.88|1954.68|1960.99|1954.79|1960.17|1953.97|38
1653420620000|2022-05-24 19:30:20|1961.07|1954.87|1961.16|1954.96|1961.31|1955.11|1961.07|1954.87|33
1653420630000|2022-05-24 19:30:30|1961.01|1954.81|1961.48|1955.28|1961.48|1955.28|1961.01|1954.81|38
1653420640000|2022-05-24 19:30:40|1961.71|1955.51|1961.86|1955.66|1961.88|1955.68|1961.34|1955.14|31
1653420650000|2022-05-24 19:30:50|1961.9|1955.7|1962.08|1955.88|1962.29|1956.09|1961.82|1955.62|31
1653420660000|2022-05-24 19:31:00|1962.09|1955.89|1962.07|1955.87|1962.38|1956.18|1962.02|1955.82|35
1653420670000|2022-05-24 19:31:10|1961.95|1955.75|1960.83|1954.63|1962|1955.8|1960.75|1954.55|33
1653420680000|2022-05-24 19:31:20|1960.8|1954.6|1960.21|1954.01|1960.95|1954.75|1959.83|1953.63|31
1653420690000|2022-05-24 19:31:30|1959.97|1953.77|1959.57|1953.37|1960.01|1953.81|1959.39|1953.19|34
1653420700000|2022-05-24 19:31:40|1959.62|1953.42|1959.16|1952.96|1959.98|1953.78|1959.04|1952.84|35
1653420710000|2022-05-24 19:31:50|1959.17|1952.97|1959.65|1953.45|1959.92|1953.72|1959.01|1952.81|39
1653420720000|2022-05-24 19:32:00|1959.43|1953.23|1959.6|1953.4|1959.73|1953.53|1959.27|1953.07|36
1653420730000|2022-05-24 19:32:10|1959.7|1953.5|1960.86|1954.66|1960.86|1954.66|1959.62|1953.42|35
1653420740000|2022-05-24 19:32:20|1960.93|1954.73|1961.26|1955.06|1961.35|1955.15|1960.77|1954.57|38
1653420750000|2022-05-24 19:32:30|1961.27|1955.07|1961.11|1954.91|1961.38|1955.18|1960.92|1954.72|34
1653420760000|2022-05-24 19:32:40|1961.08|1954.88|1960.55|1954.35|1961.35|1955.15|1960.54|1954.34|36
1653420770000|2022-05-24 19:32:50|1960.7|1954.5|1960.55|1954.35|1960.8|1954.6|1960.45|1954.25|33
1653420780000|2022-05-24 19:33:00|1960.54|1954.34|1960.42|1954.22|1960.62|1954.42|1960.19|1953.99|34
1653420790000|2022-05-24 19:33:10|1960.38|1954.18|1959.95|1953.75|1960.38|1954.18|1959.82|1953.62|30
1653420800000|2022-05-24 19:33:20|1959.94|1953.74|1960.04|1953.84|1960.19|1953.99|1959.24|1953.04|37
1653420810000|2022-05-24 19:33:30|1960.03|1953.83|1959.7|1953.5|1960.03|1953.83|1959.5|1953.3|36
1653420820000|2022-05-24 19:33:40|1959.72|1953.52|1959.82|1953.62|1959.97|1953.77|1959.61|1953.41|34
1653420830000|2022-05-24 19:33:50|1959.76|1953.56|1961.03|1954.83|1961.27|1955.07|1959.76|1953.56|36
1653420840000|2022-05-24 19:34:00|1961.1|1954.9|1960.93|1954.73|1961.1|1954.9|1960.69|1954.49|36
1653420850000|2022-05-24 19:34:10|1960.76|1954.56|1959.85|1953.65|1960.84|1954.64|1959.84|1953.64|26
1653420860000|2022-05-24 19:34:20|1959.79|1953.59|1960.49|1954.29|1960.66|1954.46|1959.79|1953.59|33
1653420870000|2022-05-24 19:34:30|1960.45|1954.25|1960.13|1953.93|1960.75|1954.55|1959.99|1953.79|33
1653420880000|2022-05-24 19:34:40|1960.19|1953.99|1960.64|1954.44|1960.66|1954.46|1960.03|1953.83|32
1653420890000|2022-05-24 19:34:50|1960.65|1954.45|1960.57|1954.37|1960.95|1954.75|1960.35|1954.15|31
1653420900000|2022-05-24 19:35:00|1960.55|1954.35|1962.62|1956.42|1962.62|1956.42|1960.39|1954.19|28
1653420910000|2022-05-24 19:35:10|1962.72|1956.52|1962.42|1956.22|1962.74|1956.54|1961.87|1955.67|29
1653420920000|2022-05-24 19:35:20|1962.26|1956.06|1960.68|1954.48|1962.32|1956.12|1960.65|1954.45|38
1653420930000|2022-05-24 19:35:30|1960.69|1954.49|1960.65|1954.45|1960.8|1954.6|1960.59|1954.39|33
1653420940000|2022-05-24 19:35:40|1960.64|1954.44|1962.63|1956.43|1962.63|1956.43|1960.59|1954.39|38
1653420950000|2022-05-24 19:35:50|1962.68|1956.48|1965.32|1959.12|1965.32|1959.12|1962.68|1956.48|36
1653420960000|2022-05-24 19:36:00|1965.34|1959.14|1965.69|1959.49|1965.85|1959.65|1964.7|1958.5|39
1653420970000|2022-05-24 19:36:10|1965.7|1959.5|1965.89|1959.69|1966.61|1960.41|1965.62|1959.42|34
1653420980000|2022-05-24 19:36:20|1965.55|1959.35|1965.73|1959.53|1966.17|1959.97|1965.55|1959.35|35
1653420990000|2022-05-24 19:36:30|1965.34|1959.14|1964.67|1958.47|1965.52|1959.32|1964.16|1957.96|38
1653421000000|2022-05-24 19:36:40|1964.48|1958.28|1964.46|1958.26|1964.72|1958.52|1964.29|1958.09|36
1653421010000|2022-05-24 19:36:50|1964.39|1958.19|1963.45|1957.25|1964.39|1958.19|1963.45|1957.25|35
1653421020000|2022-05-24 19:37:00|1963.61|1957.41|1966.08|1959.88|1966.23|1960.03|1963.61|1957.41|39
1653421030000|2022-05-24 19:37:10|1965.94|1959.74|1966.34|1960.14|1966.46|1960.26|1965.57|1959.37|40
1653421040000|2022-05-24 19:37:20|1966.19|1959.99|1967.01|1960.81|1967.9|1961.7|1966.17|1959.97|38
1653421050000|2022-05-24 19:37:30|1966.96|1960.76|1967.21|1961.01|1967.57|1961.37|1966.83|1960.63|38
1653421060000|2022-05-24 19:37:40|1967.24|1961.04|1967.65|1961.45|1968.16|1961.96|1967.24|1961.04|37
1653421070000|2022-05-24 19:37:50|1967.72|1961.52|1967.55|1961.35|1967.95|1961.75|1967.55|1961.35|39
1653421080000|2022-05-24 19:38:00|1967.26|1961.06|1968.42|1962.22|1968.53|1962.33|1967.26|1961.06|35
1653421090000|2022-05-24 19:38:10|1968.41|1962.21|1968.94|1962.74|1969.71|1963.51|1968.41|1962.21|33
1653421100000|2022-05-24 19:38:20|1968.86|1962.66|1969.44|1963.24|1969.93|1963.73|1968.62|1962.42|31
1653421110000|2022-05-24 19:38:30|1969.43|1963.23|1969.38|1963.18|1969.7|1963.5|1969.23|1963.03|35
1653421120000|2022-05-24 19:38:40|1969.43|1963.23|1969.62|1963.42|1969.62|1963.42|1969.24|1963.04|28
1653421130000|2022-05-24 19:38:50|1969.57|1963.37|1969.4|1963.2|1969.57|1963.37|1969.27|1963.07|24
1653421140000|2022-05-24 19:39:00|1969.43|1963.23|1969.4|1963.2|1969.6|1963.4|1969.17|1962.97|32
1653421150000|2022-05-24 19:39:10|1969.34|1963.14|1969.62|1963.42|1969.81|1963.61|1969.34|1963.14|31
1653421160000|2022-05-24 19:39:20|1969.86|1963.66|1970.55|1964.35|1970.55|1964.35|1969.83|1963.63|34
1653421170000|2022-05-24 19:39:30|1970.96|1964.76|1971.27|1965.07|1971.27|1965.07|1970.32|1964.12|36
1653421180000|2022-05-24 19:39:40|1971.26|1965.06|1967.71|1961.51|1971.26|1965.06|1967.71|1961.51|36
1653421190000|2022-05-24 19:39:50|1967.62|1961.42|1967.61|1961.41|1967.62|1961.42|1967.08|1960.88|34
1653421200000|2022-05-24 19:40:00|1967.72|1961.52|1967.14|1960.94|1968.18|1961.98|1966.99|1960.79|36
1653421210000|2022-05-24 19:40:10|1967.13|1960.93|1967.16|1960.96|1967.34|1961.14|1966.93|1960.73|34
1653421220000|2022-05-24 19:40:20|1967.19|1960.99|1968.12|1961.92|1968.32|1962.12|1966.64|1960.44|38
1653421230000|2022-05-24 19:40:30|1968.17|1961.97|1968.34|1962.14|1968.68|1962.48|1968.06|1961.86|38
1653421240000|2022-05-24 19:40:40|1968.38|1962.18|1968.92|1962.72|1968.94|1962.74|1968.26|1962.06|37
1653421250000|2022-05-24 19:40:50|1968.88|1962.68|1968.2|1962|1968.99|1962.79|1968.17|1961.97|37
1653421260000|2022-05-24 19:41:00|1968.21|1962.01|1967.47|1961.27|1968.23|1962.03|1967.23|1961.03|37
1653421270000|2022-05-24 19:41:10|1967.54|1961.34|1968.49|1962.29|1968.5|1962.3|1967.39|1961.19|37
1653421280000|2022-05-24 19:41:20|1968.6|1962.4|1969.07|1962.87|1969.07|1962.87|1968.49|1962.29|26
1653421290000|2022-05-24 19:41:30|1969.08|1962.88|1968.56|1962.36|1969.1|1962.9|1968.52|1962.32|39
1653421300000|2022-05-24 19:41:40|1968.54|1962.34|1968.65|1962.45|1968.66|1962.46|1968.51|1962.31|31
1653421310000|2022-05-24 19:41:50|1968.64|1962.44|1968.6|1962.4|1968.68|1962.48|1968.51|1962.31|22
1653421320000|2022-05-24 19:42:00|1968.59|1962.39|1969.56|1963.36|1969.6|1963.4|1968.59|1962.39|20
1653421330000|2022-05-24 19:42:10|1969.51|1963.31|1968.89|1962.69|1969.51|1963.31|1968.89|1962.69|18
1653421340000|2022-05-24 19:42:20|1968.92|1962.72|1969.61|1963.41|1969.79|1963.59|1968.5|1962.3|34
1653421350000|2022-05-24 19:42:30|1969.78|1963.58|1969.95|1963.75|1970.09|1963.89|1969.55|1963.35|33
1653421360000|2022-05-24 19:42:40|1970.06|1963.86|1969.27|1963.07|1970.06|1963.86|1969.07|1962.87|38
1653421370000|2022-05-24 19:42:50|1969.31|1963.11|1969.36|1963.16|1969.77|1963.57|1969.3|1963.1|38
1653421380000|2022-05-24 19:43:00|1969.41|1963.21|1969.32|1963.12|1969.43|1963.23|1969.06|1962.86|34
1653421390000|2022-05-24 19:43:10|1969.34|1963.14|1969.51|1963.31|1969.78|1963.58|1969.31|1963.11|31
1653421400000|2022-05-24 19:43:20|1969.5|1963.3|1968.87|1962.67|1969.63|1963.43|1968.48|1962.28|37
1653421410000|2022-05-24 19:43:30|1968.91|1962.71|1968.55|1962.35|1969.3|1963.1|1968.52|1962.32|35
1653421420000|2022-05-24 19:43:40|1968.51|1962.31|1968.4|1962.2|1968.98|1962.78|1968.35|1962.15|37
1653421430000|2022-05-24 19:43:50|1968.53|1962.33|1967.29|1961.09|1968.53|1962.33|1967.05|1960.85|36
1653421440000|2022-05-24 19:44:00|1967.3|1961.1|1967.08|1960.88|1967.3|1961.1|1966.92|1960.72|37
1653421450000|2022-05-24 19:44:10|1967.1|1960.9|1967.57|1961.37|1967.95|1961.75|1967.09|1960.89|37
1653421460000|2022-05-24 19:44:20|1967.58|1961.38|1967.73|1961.53|1967.79|1961.59|1967.09|1960.89|34
1653421470000|2022-05-24 19:44:30|1967.57|1961.37|1966.76|1960.56|1967.9|1961.7|1966.64|1960.44|38
1653421480000|2022-05-24 19:44:40|1966.82|1960.62|1966.12|1959.92|1966.85|1960.65|1965.73|1959.53|40
1653421490000|2022-05-24 19:44:50|1966.2|1960|1966.08|1959.88|1966.28|1960.08|1965.96|1959.76|36
1653421500000|2022-05-24 19:45:00|1966.14|1959.94|1966.29|1960.09|1966.62|1960.42|1965.18|1958.98|38
1653421510000|2022-05-24 19:45:10|1966.37|1960.17|1966.68|1960.48|1966.73|1960.53|1966.26|1960.06|31
1653421520000|2022-05-24 19:45:20|1966.69|1960.49|1967.78|1961.58|1968.21|1962.01|1966.69|1960.49|37
1653421530000|2022-05-24 19:45:30|1967.87|1961.67|1967.87|1961.67|1967.96|1961.76|1967.81|1961.61|29
1653421540000|2022-05-24 19:45:40|1967.92|1961.72|1968.79|1962.59|1968.85|1962.65|1967.91|1961.71|33
1653421550000|2022-05-24 19:45:50|1968.78|1962.58|1969.08|1962.88|1969.38|1963.18|1968.75|1962.55|38
1653421560000|2022-05-24 19:46:00|1969.07|1962.87|1968.71|1962.51|1969.22|1963.02|1968.66|1962.46|36
1653421570000|2022-05-24 19:46:10|1968.67|1962.47|1968.79|1962.59|1968.92|1962.72|1968.53|1962.33|36
1653421580000|2022-05-24 19:46:20|1968.78|1962.58|1968.53|1962.33|1968.93|1962.73|1968.36|1962.16|34
1653421590000|2022-05-24 19:46:30|1968.59|1962.39|1967.93|1961.73|1968.68|1962.48|1967.68|1961.48|30
1653421600000|2022-05-24 19:46:40|1967.9|1961.7|1967.69|1961.49|1967.95|1961.75|1967.55|1961.35|32
1653421610000|2022-05-24 19:46:50|1967.76|1961.56|1968.15|1961.95|1968.17|1961.97|1967.54|1961.34|29
1653421620000|2022-05-24 19:47:00|1968.09|1961.89|1968.69|1962.49|1968.93|1962.73|1967.8|1961.6|38
1653421630000|2022-05-24 19:47:10|1968.78|1962.58|1968.93|1962.73|1969.24|1963.04|1968.76|1962.56|35
1653421640000|2022-05-24 19:47:20|1969.31|1963.11|1969.16|1962.96|1969.45|1963.25|1969.06|1962.86|34
1653421650000|2022-05-24 19:47:30|1969.41|1963.21|1970.21|1964.01|1970.28|1964.08|1969.1|1962.9|32
1653421660000|2022-05-24 19:47:40|1970.25|1964.05|1969.38|1963.18|1970.33|1964.13|1969.37|1963.17|36
1653421670000|2022-05-24 19:47:50|1969.53|1963.33|1969.31|1963.11|1969.53|1963.33|1968.86|1962.66|33
1653421680000|2022-05-24 19:48:00|1969.35|1963.15|1968.84|1962.64|1969.38|1963.18|1968.28|1962.08|33
1653421690000|2022-05-24 19:48:10|1968.86|1962.66|1969.61|1963.41|1969.71|1963.51|1968.86|1962.66|35
1653421700000|2022-05-24 19:48:20|1969.66|1963.46|1968.83|1962.63|1969.94|1963.74|1968.83|1962.63|30
1653421710000|2022-05-24 19:48:30|1968.74|1962.54|1968.85|1962.65|1968.96|1962.76|1968.48|1962.28|35
1653421720000|2022-05-24 19:48:40|1968.82|1962.62|1968.77|1962.57|1968.93|1962.73|1968.73|1962.53|30
1653421730000|2022-05-24 19:48:50|1968.79|1962.59|1969.06|1962.86|1969.18|1962.98|1968.72|1962.52|30
1653421740000|2022-05-24 19:49:00|1969.12|1962.92|1968.8|1962.6|1969.18|1962.98|1968.8|1962.6|29
1653421750000|2022-05-24 19:49:10|1968.74|1962.54|1967.92|1961.72|1968.84|1962.64|1967.79|1961.59|35
1653421760000|2022-05-24 19:49:20|1967.81|1961.61|1967.63|1961.43|1967.81|1961.61|1967.43|1961.23|33
1653421770000|2022-05-24 19:49:30|1967.64|1961.44|1967.54|1961.34|1967.77|1961.57|1967.31|1961.11|36
1653421780000|2022-05-24 19:49:40|1967.64|1961.44|1967.91|1961.71|1967.91|1961.71|1967.28|1961.08|37
1653421790000|2022-05-24 19:49:50|1967.85|1961.65|1967.92|1961.72|1968.08|1961.88|1967.6|1961.4|34
1653421800000|2022-05-24 19:50:00|1967.94|1961.74|1968.4|1962.2|1969.44|1963.24|1967.94|1961.74|38
1653421810000|2022-05-24 19:50:10|1968.48|1962.28|1969.82|1963.62|1969.89|1963.69|1968.43|1962.23|38
1653421820000|2022-05-24 19:50:20|1969.78|1963.58|1969.69|1963.49|1969.78|1963.58|1969.28|1963.08|34
1653421830000|2022-05-24 19:50:30|1969.65|1963.45|1969.36|1963.16|1969.76|1963.56|1969.36|1963.16|37
1653421840000|2022-05-24 19:50:40|1969.38|1963.18|1967.64|1961.44|1969.59|1963.39|1967.64|1961.44|36
1653421850000|2022-05-24 19:50:50|1967.67|1961.47|1967.31|1961.11|1967.9|1961.7|1967.29|1961.09|33
1653421860000|2022-05-24 19:51:00|1967.3|1961.1|1966.81|1960.61|1967.78|1961.58|1966.74|1960.54|37
1653421870000|2022-05-24 19:51:10|1966.92|1960.72|1967.07|1960.87|1967.27|1961.07|1966.74|1960.54|35
1653421880000|2022-05-24 19:51:20|1966.95|1960.75|1966.92|1960.72|1967.27|1961.07|1966.89|1960.69|35
1653421890000|2022-05-24 19:51:30|1967.02|1960.82|1965.67|1959.47|1967.02|1960.82|1965.37|1959.17|31
1653421900000|2022-05-24 19:51:40|1965.77|1959.57|1966.79|1960.59|1966.83|1960.63|1965.75|1959.55|38
1653421910000|2022-05-24 19:51:50|1966.78|1960.58|1967.34|1961.14|1967.34|1961.14|1966.77|1960.57|38
1653421920000|2022-05-24 19:52:00|1967.13|1960.93|1967.25|1961.05|1967.55|1961.35|1966.58|1960.38|37
1653421930000|2022-05-24 19:52:10|1967.3|1961.1|1967.09|1960.89|1967.55|1961.35|1966.9|1960.7|36
1653421940000|2022-05-24 19:52:20|1967.07|1960.87|1966.99|1960.79|1967.07|1960.87|1966.91|1960.71|32
1653421950000|2022-05-24 19:52:30|1967.02|1960.82|1966.99|1960.79|1967.06|1960.86|1966.9|1960.7|32
1653421960000|2022-05-24 19:52:40|1967|1960.8|1966.18|1959.98|1967.11|1960.91|1966.02|1959.82|31
1653421970000|2022-05-24 19:52:50|1966.08|1959.88|1965.88|1959.68|1966.08|1959.88|1965.53|1959.33|34
1653421980000|2022-05-24 19:53:00|1965.89|1959.69|1965.16|1958.96|1965.89|1959.69|1964.35|1958.15|35
1653421990000|2022-05-24 19:53:10|1964.95|1958.75|1963.74|1957.54|1964.95|1958.75|1963.73|1957.53|36
1653422000000|2022-05-24 19:53:20|1963.78|1957.58|1963.9|1957.7|1963.9|1957.7|1963.52|1957.32|30
1653422010000|2022-05-24 19:53:30|1963.96|1957.76|1965.33|1959.13|1965.52|1959.32|1963.96|1957.76|32
1653422020000|2022-05-24 19:53:40|1965.36|1959.16|1965.76|1959.56|1965.83|1959.63|1965.09|1958.89|34
1653422030000|2022-05-24 19:53:50|1965.79|1959.59|1965.64|1959.44|1965.83|1959.63|1965.4|1959.2|33
1653422040000|2022-05-24 19:54:00|1965.51|1959.31|1965.47|1959.27|1965.57|1959.37|1965.29|1959.09|34
1653422050000|2022-05-24 19:54:10|1965.46|1959.26|1964.74|1958.54|1965.46|1959.26|1964.43|1958.23|32
1653422060000|2022-05-24 19:54:20|1964.75|1958.55|1963.84|1957.64|1964.75|1958.55|1963.84|1957.64|37
1653422070000|2022-05-24 19:54:30|1963.74|1957.54|1964.57|1958.37|1964.6|1958.4|1963.74|1957.54|33
1653422080000|2022-05-24 19:54:40|1964.58|1958.38|1964.47|1958.27|1964.68|1958.48|1963.74|1957.54|37
1653422090000|2022-05-24 19:54:50|1964.4|1958.2|1964.06|1957.86|1964.63|1958.43|1963.56|1957.36|35
1653422100000|2022-05-24 19:55:00|1963.84|1957.64|1963.25|1957.05|1963.89|1957.69|1962.75|1956.55|34
1653422110000|2022-05-24 19:55:10|1963.24|1957.04|1963.22|1957.02|1963.67|1957.47|1963.05|1956.85|38
1653422120000|2022-05-24 19:55:20|1963.14|1956.94|1963.21|1957.01|1963.34|1957.14|1963.05|1956.85|29
1653422130000|2022-05-24 19:55:30|1963.23|1957.03|1963.24|1957.04|1963.46|1957.26|1963.11|1956.91|36
1653422140000|2022-05-24 19:55:40|1963.17|1956.97|1964.77|1958.57|1964.87|1958.67|1963.17|1956.97|35
1653422150000|2022-05-24 19:55:50|1964.75|1958.55|1964.91|1958.71|1964.91|1958.71|1964.52|1958.32|33
1653422160000|2022-05-24 19:56:00|1964.89|1958.69|1964.17|1957.97|1964.93|1958.73|1963.49|1957.29|37
1653422170000|2022-05-24 19:56:10|1964.16|1957.96|1964.12|1957.92|1964.25|1958.05|1963.93|1957.73|31
1653422180000|2022-05-24 19:56:20|1964.06|1957.86|1964.03|1957.83|1964.25|1958.05|1963.82|1957.62|33
1653422190000|2022-05-24 19:56:30|1963.74|1957.54|1963.3|1957.1|1964.13|1957.93|1963.3|1957.1|38
1653422200000|2022-05-24 19:56:40|1963.27|1957.07|1963.97|1957.77|1964.06|1957.86|1963.26|1957.06|35
1653422210000|2022-05-24 19:56:50|1963.92|1957.72|1964.01|1957.81|1964.18|1957.98|1963.75|1957.55|34
1653422220000|2022-05-24 19:57:00|1964.03|1957.83|1962.69|1956.49|1964.04|1957.84|1962.68|1956.48|34
1653422230000|2022-05-24 19:57:10|1962.7|1956.5|1962.19|1955.99|1962.71|1956.51|1962.19|1955.99|31
1653422240000|2022-05-24 19:57:20|1962.43|1956.23|1963.23|1957.03|1963.23|1957.03|1962.12|1955.92|31
1653422250000|2022-05-24 19:57:30|1963.22|1957.02|1963.82|1957.62|1964.2|1958|1963.15|1956.95|37
1653422260000|2022-05-24 19:57:40|1963.89|1957.69|1964.1|1957.9|1964.21|1958.01|1963.85|1957.65|35
1653422270000|2022-05-24 19:57:50|1964.06|1957.86|1964.13|1957.93|1964.13|1957.93|1963.91|1957.71|33
1653422280000|2022-05-24 19:58:00|1964.09|1957.89|1964.12|1957.92|1964.2|1958|1963.95|1957.75|37
1653422290000|2022-05-24 19:58:10|1964.11|1957.91|1964.01|1957.81|1964.15|1957.95|1963.75|1957.55|35
1653422300000|2022-05-24 19:58:20|1964.05|1957.85|1963.97|1957.77|1964.1|1957.9|1963.8|1957.6|32
1653422310000|2022-05-24 19:58:30|1963.84|1957.64|1963.93|1957.73|1964.08|1957.88|1963.82|1957.62|29
1653422320000|2022-05-24 19:58:40|1963.95|1957.75|1964.05|1957.85|1964.07|1957.87|1963.86|1957.66|25
1653422330000|2022-05-24 19:58:50|1963.92|1957.72|1963.46|1957.26|1964.03|1957.83|1963.33|1957.13|33
1653422340000|2022-05-24 19:59:00|1963.57|1957.37|1962.24|1956.04|1963.57|1957.37|1962.13|1955.93|27
1653422350000|2022-05-24 19:59:10|1962.25|1956.05|1961.53|1955.33|1962.25|1956.05|1960.95|1954.75|33
1653422360000|2022-05-24 19:59:20|1961.52|1955.32|1962.42|1956.22|1962.42|1956.22|1961.23|1955.03|39
1653422370000|2022-05-24 19:59:30|1962.37|1956.17|1962.05|1955.85|1962.4|1956.2|1962|1955.8|34
1653422380000|2022-05-24 19:59:40|1962.17|1955.97|1962.15|1955.95|1962.35|1956.15|1961.56|1955.36|38
1653422390000|2022-05-24 19:59:50|1962.17|1955.97|1963.43|1957.23|1963.51|1957.31|1962.02|1955.82|39
1653422400000|2022-05-24 20:00:00|1963.37|1957.17|1964.01|1957.81|1964.04|1957.84|1963.1|1956.9|38
1653422410000|2022-05-24 20:00:10|1963.58|1957.38|1965.04|1958.84|1965.11|1958.91|1963.58|1957.38|37
1653422420000|2022-05-24 20:00:20|1965.03|1958.83|1962.24|1956.04|1965.14|1958.94|1962.18|1955.98|37
1653422430000|2022-05-24 20:00:30|1962.29|1956.09|1962.66|1956.46|1962.9|1956.7|1961.99|1955.79|39
1653422440000|2022-05-24 20:00:40|1962.53|1956.33|1962.44|1956.24|1962.94|1956.74|1961.97|1955.77|36
1653422450000|2022-05-24 20:00:50|1962.48|1956.28|1961.68|1955.48|1962.52|1956.32|1961.68|1955.48|26
1653422460000|2022-05-24 20:01:00|1961.76|1955.56|1961.52|1955.32|1961.76|1955.56|1961.46|1955.26|24
1653422470000|2022-05-24 20:01:10|1961.46|1955.26|1962.54|1956.34|1962.9|1956.7|1961.46|1955.26|21
1653422480000|2022-05-24 20:01:20|1962.18|1955.98|1963.31|1957.11|1963.31|1957.11|1962.18|1955.98|29
1653422490000|2022-05-24 20:01:30|1963.27|1957.07|1963.2|1957|1963.37|1957.17|1963.04|1956.84|33
1653422500000|2022-05-24 20:01:40|1963.22|1957.02|1963.36|1957.16|1963.36|1957.16|1962.72|1956.52|39
1653422510000|2022-05-24 20:01:50|1963.39|1957.19|1963.31|1957.11|1963.46|1957.26|1963.28|1957.08|31
1653422520000|2022-05-24 20:02:00|1963.32|1957.12|1963.75|1957.55|1964.06|1957.86|1963.32|1957.12|34
1653422530000|2022-05-24 20:02:10|1963.76|1957.56|1964.09|1957.89|1964.16|1957.96|1963.6|1957.4|35
1653422540000|2022-05-24 20:02:20|1963.79|1957.59|1964.19|1957.99|1964.32|1958.12|1963.79|1957.59|31
1653422550000|2022-05-24 20:02:30|1964.29|1958.09|1964.18|1957.98|1964.37|1958.17|1963.85|1957.65|32
1653422560000|2022-05-24 20:02:40|1964.17|1957.97|1964.58|1958.38|1964.63|1958.43|1964.12|1957.92|33
1653422570000|2022-05-24 20:02:50|1964.61|1958.41|1964.82|1958.62|1964.88|1958.68|1964.53|1958.33|29
1653422580000|2022-05-24 20:03:00|1964.83|1958.63|1965.31|1959.11|1965.63|1959.43|1964.79|1958.59|32
1653422590000|2022-05-24 20:03:10|1965.22|1959.02|1966.44|1960.24|1966.51|1960.31|1965.22|1959.02|32
1653422600000|2022-05-24 20:03:20|1966.4|1960.2|1966.42|1960.22|1966.57|1960.37|1965.9|1959.7|34
1653422610000|2022-05-24 20:03:30|1966.44|1960.24|1966.29|1960.09|1966.69|1960.49|1966.26|1960.06|40
1653422620000|2022-05-24 20:03:40|1966.33|1960.13|1966.42|1960.22|1966.56|1960.36|1966.31|1960.11|33
1653422630000|2022-05-24 20:03:50|1966.46|1960.26|1966.5|1960.3|1966.57|1960.37|1966.3|1960.1|34
1653422640000|2022-05-24 20:04:00|1966.56|1960.36|1966.3|1960.1|1966.6|1960.4|1966.3|1960.1|32
1653422650000|2022-05-24 20:04:10|1966.33|1960.13|1966.61|1960.41|1966.65|1960.45|1965.83|1959.63|37
1653422660000|2022-05-24 20:04:20|1966.52|1960.32|1966.23|1960.03|1966.61|1960.41|1966.1|1959.9|29
1653422670000|2022-05-24 20:04:30|1966.31|1960.11|1966.3|1960.1|1966.41|1960.21|1966.18|1959.98|25
1653422680000|2022-05-24 20:04:40|1966.27|1960.07|1966.25|1960.05|1966.36|1960.16|1966.21|1960.01|25
1653422690000|2022-05-24 20:04:50|1966.33|1960.13|1966|1959.8|1966.35|1960.15|1965.91|1959.71|19
1653422700000|2022-05-24 20:05:00|1966.06|1959.86|1966.45|1960.25|1966.54|1960.34|1965.93|1959.73|34
1653422710000|2022-05-24 20:05:10|1966.44|1960.24|1965.75|1959.55|1966.45|1960.25|1965.72|1959.52|31
1653422720000|2022-05-24 20:05:20|1965.73|1959.53|1965.36|1959.16|1965.79|1959.59|1965.18|1958.98|28
1653422730000|2022-05-24 20:05:30|1965.44|1959.24|1964.44|1958.24|1965.68|1959.48|1964.39|1958.19|37
1653422740000|2022-05-24 20:05:40|1964.46|1958.26|1964.64|1958.44|1964.7|1958.5|1964.46|1958.26|25
1653422750000|2022-05-24 20:05:50|1964.65|1958.45|1964.43|1958.23|1964.7|1958.5|1964.4|1958.2|30
1653422760000|2022-05-24 20:06:00|1964.45|1958.25|1963.33|1957.13|1964.53|1958.33|1963.33|1957.13|25
1653422770000|2022-05-24 20:06:10|1963.6|1957.4|1963.53|1957.33|1963.6|1957.4|1963.03|1956.83|25
1653422780000|2022-05-24 20:06:20|1963.48|1957.28|1963.51|1957.31|1963.55|1957.35|1963.35|1957.15|22
1653422790000|2022-05-24 20:06:30|1963.5|1957.3|1963.22|1957.02|1963.5|1957.3|1963.1|1956.9|20
1653422800000|2022-05-24 20:06:40|1963.21|1957.01|1962.95|1956.75|1963.21|1957.01|1962.73|1956.53|29
1653422810000|2022-05-24 20:06:50|1963.06|1956.86|1963.17|1956.97|1963.17|1956.97|1962.82|1956.62|29
1653422820000|2022-05-24 20:07:00|1963.21|1957.01|1962.97|1956.77|1963.38|1957.18|1962.89|1956.69|32
1653422830000|2022-05-24 20:07:10|1962.96|1956.76|1962.86|1956.66|1962.99|1956.79|1962.86|1956.66|19
1653422840000|2022-05-24 20:07:20|1962.89|1956.69|1962.75|1956.55|1962.9|1956.7|1962.68|1956.48|16
1653422850000|2022-05-24 20:07:30|1962.72|1956.52|1963.19|1956.99|1963.19|1956.99|1962.72|1956.52|21
1653422860000|2022-05-24 20:07:40|1963.2|1957|1962.72|1956.52|1963.26|1957.06|1962.63|1956.43|30
1653422870000|2022-05-24 20:07:50|1962.7|1956.5|1962.84|1956.64|1962.85|1956.65|1962.67|1956.47|20
1653422880000|2022-05-24 20:08:00|1962.86|1956.66|1962.88|1956.68|1962.88|1956.68|1962.54|1956.34|12
1653422890000|2022-05-24 20:08:10|1962.83|1956.63|1961.72|1955.52|1962.88|1956.68|1961.61|1955.41|19
1653422900000|2022-05-24 20:08:20|1961.66|1955.46|1961.54|1955.34|1961.66|1955.46|1960.93|1954.73|32
1653422910000|2022-05-24 20:08:30|1961.52|1955.32|1961.41|1955.21|1961.59|1955.39|1961.23|1955.03|32
1653422920000|2022-05-24 20:08:40|1961.34|1955.14|1961.35|1955.15|1961.41|1955.21|1961.08|1954.88|20
1653422930000|2022-05-24 20:08:50|1961.25|1955.05|1959.86|1953.66|1961.41|1955.21|1959.86|1953.66|25
1653422940000|2022-05-24 20:09:00|1959.85|1953.65|1960.83|1954.63|1960.85|1954.65|1959.85|1953.65|33
1653422950000|2022-05-24 20:09:10|1960.82|1954.62|1960.76|1954.56|1960.82|1954.62|1960.4|1954.2|31
1653422960000|2022-05-24 20:09:20|1960.87|1954.67|1961.02|1954.82|1961.02|1954.82|1960.76|1954.56|31
1653422970000|2022-05-24 20:09:30|1961.06|1954.86|1961.9|1955.7|1961.9|1955.7|1960.81|1954.61|29
1653422980000|2022-05-24 20:09:40|1961.93|1955.73|1961.91|1955.71|1962.01|1955.81|1961.67|1955.47|20
1653422990000|2022-05-24 20:09:50|1961.9|1955.7|1961.64|1955.44|1961.92|1955.72|1961.61|1955.41|11
1653423000000|2022-05-24 20:10:00|1961.54|1955.34|1960.42|1954.22|1961.54|1955.34|1960.39|1954.19|37
1653423010000|2022-05-24 20:10:10|1960.43|1954.23|1960.36|1954.16|1960.46|1954.26|1960.22|1954.02|37
1653423020000|2022-05-24 20:10:20|1960.38|1954.18|1960.3|1954.1|1960.41|1954.21|1960.21|1954.01|26
1653423030000|2022-05-24 20:10:30|1960.31|1954.11|1960.88|1954.68|1960.88|1954.68|1960.28|1954.08|27
1653423040000|2022-05-24 20:10:40|1960.92|1954.72|1961.04|1954.84|1961.26|1955.06|1960.87|1954.67|30
1653423050000|2022-05-24 20:10:50|1961.1|1954.9|1961.04|1954.84|1961.1|1954.9|1960.89|1954.69|27
1653423060000|2022-05-24 20:11:00|1961.03|1954.83|1960.88|1954.68|1961.12|1954.92|1960.75|1954.55|32
1653423070000|2022-05-24 20:11:10|1960.85|1954.65|1961.02|1954.82|1961.08|1954.88|1960.73|1954.53|35
1653423080000|2022-05-24 20:11:20|1960.95|1954.75|1961.04|1954.84|1961.22|1955.02|1960.89|1954.69|25
1653423090000|2022-05-24 20:11:30|1961.05|1954.85|1960.95|1954.75|1961.07|1954.87|1960.86|1954.66|27
1653423100000|2022-05-24 20:11:40|1960.99|1954.79|1960.99|1954.79|1961.02|1954.82|1960.92|1954.72|23
1653423110000|2022-05-24 20:11:50|1961|1954.8|1961|1954.8|1961.07|1954.87|1960.89|1954.69|21
1653423120000|2022-05-24 20:12:00|1961.04|1954.84|1961.05|1954.85|1961.16|1954.96|1960.93|1954.73|32
1653423130000|2022-05-24 20:12:10|1961.08|1954.88|1961.21|1955.01|1961.21|1955.01|1961.01|1954.81|31
1653423140000|2022-05-24 20:12:20|1961.18|1954.98|1961.08|1954.88|1961.24|1955.04|1961.03|1954.83|26
1653423150000|2022-05-24 20:12:30|1961.06|1954.86|1961.21|1955.01|1961.23|1955.03|1961.06|1954.86|17
1653423160000|2022-05-24 20:12:40|1961.22|1955.02|1961.51|1955.31|1961.59|1955.39|1961.07|1954.87|25
1653423170000|2022-05-24 20:12:50|1961.62|1955.42|1961.53|1955.33|1961.98|1955.78|1961.4|1955.2|27
1653423180000|2022-05-24 20:13:00|1961.47|1955.27|1961.91|1955.71|1961.91|1955.71|1961.46|1955.26|25
1653423190000|2022-05-24 20:13:10|1961.8|1955.6|1962.05|1955.85|1962.08|1955.88|1961.78|1955.58|24
1653423200000|2022-05-24 20:13:20|1961.93|1955.73|1962.08|1955.88|1962.08|1955.88|1961.76|1955.56|28
1653423210000|2022-05-24 20:13:30|1961.83|1955.63|1962.7|1956.5|1962.93|1956.73|1961.78|1955.58|32
1653423220000|2022-05-24 20:13:40|1962.69|1956.49|1962.61|1956.41|1962.98|1956.78|1962.46|1956.26|31
1653423230000|2022-05-24 20:13:50|1962.69|1956.49|1962.75|1956.55|1962.89|1956.69|1962.59|1956.39|31
1653423240000|2022-05-24 20:14:00|1962.76|1956.56|1962.2|1956|1962.93|1956.73|1962.2|1956|31
1653423250000|2022-05-24 20:14:10|1962.24|1956.04|1961.99|1955.79|1962.43|1956.23|1961.96|1955.76|30
1653423260000|2022-05-24 20:14:20|1961.84|1955.64|1962.82|1956.62|1963.19|1956.99|1961.84|1955.64|34
1653423270000|2022-05-24 20:14:30|1962.92|1956.72|1961.51|1955.31|1962.99|1956.79|1961.35|1955.15|33
1653423280000|2022-05-24 20:14:40|1961.56|1955.36|1961.88|1955.68|1962.16|1955.96|1961.46|1955.26|34
1653423290000|2022-05-24 20:14:50|1961.9|1955.7|1962.27|1956.07|1962.46|1956.26|1961.9|1955.7|35
1653423300000|2022-05-24 20:15:00|1962.25|1956.05|1962.98|1956.78|1962.98|1956.78|1962.17|1955.97|31
1653423310000|2022-05-24 20:15:10|1962.72|1956.52|1963.34|1957.14|1963.59|1957.39|1962.58|1956.38|32
1653423320000|2022-05-24 20:15:20|1963.35|1957.15|1961.83|1955.63|1963.35|1957.15|1961.81|1955.61|32
1653423330000|2022-05-24 20:15:30|1961.85|1955.65|1962.56|1956.36|1962.71|1956.51|1961.84|1955.64|36
1653423340000|2022-05-24 20:15:40|1962.55|1956.35|1962.88|1956.68|1962.88|1956.68|1962.54|1956.34|29
1653423350000|2022-05-24 20:15:50|1962.82|1956.62|1962.89|1956.69|1963.01|1956.81|1962.66|1956.46|28
1653423360000|2022-05-24 20:16:00|1962.85|1956.65|1962.22|1956.02|1962.94|1956.74|1962.19|1955.99|27
1653423370000|2022-05-24 20:16:10|1962.21|1956.01|1962.39|1956.19|1962.43|1956.23|1962.21|1956.01|23
1653423380000|2022-05-24 20:16:20|1962.37|1956.17|1962.37|1956.17|1962.37|1956.17|1962.1|1955.9|24
1653423390000|2022-05-24 20:16:30|1962.42|1956.22|1962.52|1956.32|1962.54|1956.34|1962.38|1956.18|31
1653423400000|2022-05-24 20:16:40|1962.51|1956.31|1962.47|1956.27|1962.61|1956.41|1962.39|1956.19|27
1653423410000|2022-05-24 20:16:50|1962.52|1956.32|1962.41|1956.21|1962.52|1956.32|1962.39|1956.19|20
1653423420000|2022-05-24 20:17:00|1962.37|1956.17|1962.77|1956.57|1963.04|1956.84|1962.36|1956.16|27
1653423430000|2022-05-24 20:17:10|1962.69|1956.49|1962.66|1956.46|1962.84|1956.64|1962.65|1956.45|20
1653423440000|2022-05-24 20:17:20|1962.69|1956.49|1962.87|1956.67|1962.88|1956.68|1962.58|1956.38|19
1653423450000|2022-05-24 20:17:30|1962.82|1956.62|1962.31|1956.11|1962.85|1956.65|1962.22|1956.02|26
1653423460000|2022-05-24 20:17:40|1962.41|1956.21|1962.27|1956.07|1962.45|1956.25|1962.12|1955.92|34
1653423470000|2022-05-24 20:17:50|1962.23|1956.03|1961.95|1955.75|1962.3|1956.1|1961.72|1955.52|33
1653423480000|2022-05-24 20:18:00|1961.98|1955.78|1962.01|1955.81|1962.24|1956.04|1961.98|1955.78|33
1653423490000|2022-05-24 20:18:10|1961.98|1955.78|1961.93|1955.73|1961.98|1955.78|1961.85|1955.65|33
1653423500000|2022-05-24 20:18:20|1961.92|1955.72|1961.79|1955.59|1961.97|1955.77|1961.79|1955.59|30
1653423510000|2022-05-24 20:18:30|1961.78|1955.58|1961.92|1955.72|1961.92|1955.72|1961.78|1955.58|30
1653423520000|2022-05-24 20:18:40|1961.88|1955.68|1961.75|1955.55|1962.01|1955.81|1961.75|1955.55|27
1653423530000|2022-05-24 20:18:50|1961.62|1955.42|1960.95|1954.75|1961.62|1955.42|1960.78|1954.58|33
1653423540000|2022-05-24 20:19:00|1960.86|1954.66|1960.74|1954.54|1960.96|1954.76|1960.58|1954.38|28
1653423550000|2022-05-24 20:19:10|1960.78|1954.58|1961.48|1955.28|1961.76|1955.56|1960.77|1954.57|34
1653423560000|2022-05-24 20:19:20|1961.49|1955.29|1962.33|1956.13|1962.35|1956.15|1961.49|1955.29|30
1653423570000|2022-05-24 20:19:30|1962.3|1956.1|1962.25|1956.05|1962.37|1956.17|1962.11|1955.91|27
1653423580000|2022-05-24 20:19:40|1962.22|1956.02|1962.14|1955.94|1962.31|1956.11|1962.1|1955.9|24
1653423590000|2022-05-24 20:19:50|1962.29|1956.09|1962.37|1956.17|1962.4|1956.2|1962.15|1955.95|24
1653423600000|2022-05-24 20:20:00|1962.32|1956.12|1961.03|1954.83|1962.32|1956.12|1960.81|1954.61|35
1653423610000|2022-05-24 20:20:10|1961.07|1954.87|1961.32|1955.12|1961.53|1955.33|1960.83|1954.63|32
1653423620000|2022-05-24 20:20:20|1961.45|1955.25|1960.99|1954.79|1961.55|1955.35|1960.92|1954.72|29
1653423630000|2022-05-24 20:20:30|1961.06|1954.86|1961.24|1955.04|1961.27|1955.07|1960.9|1954.7|29
1653423640000|2022-05-24 20:20:40|1961.18|1954.98|1961.11|1954.91|1961.32|1955.12|1961.11|1954.91|28
1653423650000|2022-05-24 20:20:50|1961.15|1954.95|1960.64|1954.44|1961.16|1954.96|1960.46|1954.26|30
1653423660000|2022-05-24 20:21:00|1960.73|1954.53|1959.26|1953.06|1960.75|1954.55|1959.12|1952.92|34
1653423670000|2022-05-24 20:21:10|1959.25|1953.05|1959.29|1953.09|1959.79|1953.59|1959.14|1952.94|35
1653423680000|2022-05-24 20:21:20|1959.12|1952.92|1959.14|1952.94|1959.26|1953.06|1959.02|1952.82|33
1653423690000|2022-05-24 20:21:30|1959.06|1952.86|1959.21|1953.01|1959.34|1953.14|1959.06|1952.86|22
1653423700000|2022-05-24 20:21:40|1959.18|1952.98|1959.45|1953.25|1959.49|1953.29|1959.18|1952.98|25
1653423710000|2022-05-24 20:21:50|1959.38|1953.18|1958.4|1952.2|1959.48|1953.28|1957.95|1951.75|26
1653423720000|2022-05-24 20:22:00|1958.44|1952.24|1956.96|1950.76|1959.06|1952.86|1956.24|1950.04|37
1653423730000|2022-05-24 20:22:10|1956.91|1950.71|1955.16|1948.96|1957.18|1950.98|1954.27|1948.07|37
1653423740000|2022-05-24 20:22:20|1955.09|1948.89|1954.86|1948.66|1955.2|1949|1954.72|1948.52|37
1653423750000|2022-05-24 20:22:30|1954.84|1948.64|1956.73|1950.53|1956.73|1950.53|1954.56|1948.36|37
1653423760000|2022-05-24 20:22:40|1956.7|1950.5|1957.07|1950.87|1957.09|1950.89|1956.7|1950.5|27
1653423770000|2022-05-24 20:22:50|1957.08|1950.88|1957.21|1951.01|1957.23|1951.03|1956.83|1950.63|34
1653423780000|2022-05-24 20:23:00|1957.11|1950.91|1956.86|1950.66|1957.29|1951.09|1956.86|1950.66|35
1653423790000|2022-05-24 20:23:10|1956.94|1950.74|1956.88|1950.68|1956.95|1950.75|1956.73|1950.53|34
1653423800000|2022-05-24 20:23:20|1956.9|1950.7|1956.85|1950.65|1956.92|1950.72|1956.7|1950.5|26
1653423810000|2022-05-24 20:23:30|1956.84|1950.64|1956.85|1950.65|1956.89|1950.69|1956.69|1950.49|28
1653423820000|2022-05-24 20:23:40|1956.81|1950.61|1956.5|1950.3|1956.84|1950.64|1956.06|1949.86|38
1653423830000|2022-05-24 20:23:50|1956.42|1950.22|1956.55|1950.35|1956.56|1950.36|1955.93|1949.73|35
1653423840000|2022-05-24 20:24:00|1956.51|1950.31|1956.76|1950.56|1956.9|1950.7|1956.15|1949.95|36
1653423850000|2022-05-24 20:24:10|1956.72|1950.52|1957.09|1950.89|1957.09|1950.89|1956.66|1950.46|32
1653423860000|2022-05-24 20:24:20|1957.1|1950.9|1957.61|1951.41|1957.61|1951.41|1957.02|1950.82|29
1653423870000|2022-05-24 20:24:30|1957.52|1951.32|1958.09|1951.89|1958.1|1951.9|1957.52|1951.32|32
1653423880000|2022-05-24 20:24:40|1958.1|1951.9|1958.28|1952.08|1958.42|1952.22|1957.93|1951.73|32
1653423890000|2022-05-24 20:24:50|1958.27|1952.07|1958.46|1952.26|1958.51|1952.31|1958.27|1952.07|24
1653423900000|2022-05-24 20:25:00|1958.47|1952.27|1957.85|1951.65|1958.61|1952.41|1957.69|1951.49|33
1653423910000|2022-05-24 20:25:10|1957.88|1951.68|1957.68|1951.48|1957.88|1951.68|1957.48|1951.28|25
1653423920000|2022-05-24 20:25:20|1957.66|1951.46|1957.66|1951.46|1957.8|1951.6|1957.64|1951.44|30
1653423930000|2022-05-24 20:25:30|1957.69|1951.49|1958.1|1951.9|1958.1|1951.9|1957.63|1951.43|31
1653423940000|2022-05-24 20:25:40|1957.96|1951.76|1958.14|1951.94|1958.23|1952.03|1957.9|1951.7|36
1653423950000|2022-05-24 20:25:50|1958|1951.8|1958.04|1951.84|1958.24|1952.04|1957.96|1951.76|29
1653423960000|2022-05-24 20:26:00|1958.03|1951.83|1957.87|1951.67|1958.13|1951.93|1957.81|1951.61|24
1653423970000|2022-05-24 20:26:10|1957.85|1951.65|1957.88|1951.68|1958.02|1951.82|1957.85|1951.65|25
1653423980000|2022-05-24 20:26:20|1958.01|1951.81|1957.93|1951.73|1958.1|1951.9|1957.73|1951.53|34
1653423990000|2022-05-24 20:26:30|1957.89|1951.69|1958.1|1951.9|1958.18|1951.98|1957.81|1951.61|24
1653424000000|2022-05-24 20:26:40|1958.08|1951.88|1958.04|1951.84|1958.13|1951.93|1957.98|1951.78|24
1653424010000|2022-05-24 20:26:50|1958.03|1951.83|1958.53|1952.33|1958.53|1952.33|1957.97|1951.77|27
1653424020000|2022-05-24 20:27:00|1958.45|1952.25|1959.18|1952.98|1959.27|1953.07|1958.34|1952.14|30
1653424030000|2022-05-24 20:27:10|1959.14|1952.94|1959.06|1952.86|1959.21|1953.01|1958.98|1952.78|29
1653424040000|2022-05-24 20:27:20|1959.32|1953.12|1959.21|1953.01|1959.32|1953.12|1958.67|1952.47|31
1653424050000|2022-05-24 20:27:30|1959.18|1952.98|1960.06|1953.86|1960.31|1954.11|1958.72|1952.52|37
1653424060000|2022-05-24 20:27:40|1960.01|1953.81|1960.11|1953.91|1960.2|1954|1959.86|1953.66|25
1653424070000|2022-05-24 20:27:50|1960.15|1953.95|1959.78|1953.58|1960.34|1954.14|1959.78|1953.58|29
1653424080000|2022-05-24 20:28:00|1959.71|1953.51|1959.85|1953.65|1959.98|1953.78|1959.71|1953.51|30
1653424090000|2022-05-24 20:28:10|1959.84|1953.64|1960.04|1953.84|1960.11|1953.91|1959.78|1953.58|27
1653424100000|2022-05-24 20:28:20|1960.07|1953.87|1960.58|1954.38|1960.58|1954.38|1960.07|1953.87|33
1653424110000|2022-05-24 20:28:30|1960.5|1954.3|1960.4|1954.2|1960.71|1954.51|1960.34|1954.14|34
1653424120000|2022-05-24 20:28:40|1960.43|1954.23|1960.35|1954.15|1960.64|1954.44|1960.32|1954.12|30
1653424130000|2022-05-24 20:28:50|1960.62|1954.42|1960.61|1954.41|1960.65|1954.45|1960.4|1954.2|20
1653424140000|2022-05-24 20:29:00|1960.53|1954.33|1960.6|1954.4|1960.63|1954.43|1960.41|1954.21|12
1653424150000|2022-05-24 20:29:10|1960.62|1954.42|1960.63|1954.43|1960.74|1954.54|1960.55|1954.35|16
1653424160000|2022-05-24 20:29:20|1960.73|1954.53|1960.63|1954.43|1960.73|1954.53|1960.2|1954|30
1653424170000|2022-05-24 20:29:30|1960.81|1954.61|1960.78|1954.58|1960.81|1954.61|1960.38|1954.18|20
1653424180000|2022-05-24 20:29:40|1960.38|1954.18|1960.62|1954.42|1960.85|1954.65|1960.38|1954.18|27
1653424190000|2022-05-24 20:29:50|1960.59|1954.39|1960.41|1954.21|1960.59|1954.39|1960.26|1954.06|25
1653424200000|2022-05-24 20:30:00|1960.6|1954.4|1961.33|1955.13|1961.33|1955.13|1960.48|1954.28|22
1653424210000|2022-05-24 20:30:10|1961.12|1954.92|1961.2|1955|1961.2|1955|1960.99|1954.79|8
1653424220000|2022-05-24 20:30:20|1961.13|1954.93|1961.04|1954.84|1961.33|1955.13|1961.04|1954.84|16
1653424230000|2022-05-24 20:30:30|1961.23|1955.03|1961.41|1955.21|1961.57|1955.37|1961.23|1955.03|26
1653424240000|2022-05-24 20:30:40|1961.45|1955.25|1961.19|1954.99|1961.69|1955.49|1961.14|1954.94|25
1653424250000|2022-05-24 20:30:50|1961.29|1955.09|1961.56|1955.36|1961.73|1955.53|1961.14|1954.94|25
1653424260000|2022-05-24 20:31:00|1961.43|1955.23|1961.64|1955.44|1961.73|1955.53|1961.43|1955.23|18
1653424270000|2022-05-24 20:31:10|1961.65|1955.45|1961.49|1955.29|1961.73|1955.53|1961.38|1955.18|29
1653424280000|2022-05-24 20:31:20|1961.48|1955.28|1961.55|1955.35|1961.58|1955.38|1961.33|1955.13|30
1653424290000|2022-05-24 20:31:30|1961.57|1955.37|1960.95|1954.75|1961.73|1955.53|1960.65|1954.45|33
1653424300000|2022-05-24 20:31:40|1960.91|1954.71|1960.77|1954.57|1960.95|1954.75|1960.57|1954.37|30
1653424310000|2022-05-24 20:31:50|1960.68|1954.48|1960.67|1954.47|1960.7|1954.5|1960.43|1954.23|28
1653424320000|2022-05-24 20:32:00|1960.66|1954.46|1960.64|1954.44|1960.72|1954.52|1960.52|1954.32|26
1653424330000|2022-05-24 20:32:10|1960.61|1954.41|1960.24|1954.04|1960.61|1954.41|1960.16|1953.96|22
1653424340000|2022-05-24 20:32:20|1960.4|1954.2|1959.87|1953.67|1960.97|1954.77|1959.72|1953.52|24
1653424350000|2022-05-24 20:32:30|1959.72|1953.52|1959.35|1953.15|1960.07|1953.87|1959.12|1952.92|33
1653424360000|2022-05-24 20:32:40|1959.34|1953.14|1959.1|1952.9|1959.35|1953.15|1959.1|1952.9|23
1653424370000|2022-05-24 20:32:50|1959.11|1952.91|1958.13|1951.93|1959.16|1952.96|1958.13|1951.93|28
1653424380000|2022-05-24 20:33:00|1958.1|1951.9|1958.31|1952.11|1958.58|1952.38|1958.09|1951.89|36
1653424390000|2022-05-24 20:33:10|1958.43|1952.23|1958.37|1952.17|1958.49|1952.29|1958.26|1952.06|32
1653424400000|2022-05-24 20:33:20|1958.32|1952.12|1958.35|1952.15|1958.4|1952.2|1958.28|1952.08|24
1653424410000|2022-05-24 20:33:30|1958.32|1952.12|1958.3|1952.1|1958.41|1952.21|1958.25|1952.05|28
1653424420000|2022-05-24 20:33:40|1958.28|1952.08|1958.28|1952.08|1958.38|1952.18|1958.25|1952.05|32
1653424430000|2022-05-24 20:33:50|1958.3|1952.1|1958.2|1952|1958.3|1952.1|1958.2|1952|18
1653424440000|2022-05-24 20:34:00|1958.22|1952.02|1958.18|1951.98|1958.27|1952.07|1958.18|1951.98|20
1653424450000|2022-05-24 20:34:10|1958.2|1952|1958.57|1952.37|1958.57|1952.37|1958.2|1952|24
1653424460000|2022-05-24 20:34:20|1958.56|1952.36|1958.62|1952.42|1958.65|1952.45|1958.56|1952.36|12
1653424470000|2022-05-24 20:34:30|1959.08|1952.88|1958.9|1952.7|1959.08|1952.88|1958.74|1952.54|13
1653424480000|2022-05-24 20:34:40|1958.88|1952.68|1959.05|1952.85|1959.08|1952.88|1958.8|1952.6|7
1653424490000|2022-05-24 20:34:50|1958.79|1952.59|1959.06|1952.86|1959.1|1952.9|1958.79|1952.59|23
1653424500000|2022-05-24 20:35:00|1959.08|1952.88|1958.87|1952.67|1959.13|1952.93|1958.81|1952.61|24
1653424510000|2022-05-24 20:35:10|1958.92|1952.72|1958.99|1952.79|1959.08|1952.88|1958.91|1952.71|24
1653424520000|2022-05-24 20:35:20|1958.98|1952.78|1958.95|1952.75|1959.08|1952.88|1958.92|1952.72|29
1653424530000|2022-05-24 20:35:30|1958.96|1952.76|1960.28|1954.08|1960.31|1954.11|1958.96|1952.76|29
1653424540000|2022-05-24 20:35:40|1960.52|1954.32|1961.13|1954.93|1961.13|1954.93|1960.52|1954.32|26
1653424550000|2022-05-24 20:35:50|1961|1954.8|1961.17|1954.97|1961.19|1954.99|1960.92|1954.72|28
1653424560000|2022-05-24 20:36:00|1961.16|1954.96|1961.5|1955.3|1961.73|1955.53|1960.93|1954.73|33
1653424570000|2022-05-24 20:36:10|1961.72|1955.52|1961.78|1955.58|1962.5|1956.3|1961.49|1955.29|31
1653424580000|2022-05-24 20:36:20|1962.48|1956.28|1962.22|1956.02|1962.48|1956.28|1961.49|1955.29|24
1653424590000|2022-05-24 20:36:30|1962.48|1956.28|1962.11|1955.91|1962.48|1956.28|1961.91|1955.71|17
1653424600000|2022-05-24 20:36:40|1962.06|1955.86|1962.34|1956.14|1962.48|1956.28|1962.06|1955.86|19
1653424610000|2022-05-24 20:36:50|1962.39|1956.19|1962.37|1956.17|1962.51|1956.31|1962.34|1956.14|22
1653424620000|2022-05-24 20:37:00|1962.56|1956.36|1962.46|1956.26|1962.91|1956.71|1962.34|1956.14|21
1653424630000|2022-05-24 20:37:10|1962.42|1956.22|1962.64|1956.44|1962.67|1956.47|1962.42|1956.22|12
1653424640000|2022-05-24 20:37:20|1962.61|1956.41|1962.55|1956.35|1962.64|1956.44|1962.48|1956.28|19
1653424650000|2022-05-24 20:37:30|1962.58|1956.38|1962.17|1955.97|1962.6|1956.4|1961.99|1955.79|35
1653424660000|2022-05-24 20:37:40|1962.18|1955.98|1962.15|1955.95|1962.18|1955.98|1961.87|1955.67|22
1653424670000|2022-05-24 20:37:50|1962.2|1956|1962.13|1955.93|1962.21|1956.01|1961.74|1955.54|20
1653424680000|2022-05-24 20:38:00|1962.05|1955.85|1961.93|1955.73|1962.15|1955.95|1961.93|1955.73|25
1653424690000|2022-05-24 20:38:10|1962|1955.8|1962.38|1956.18|1962.79|1956.59|1961.98|1955.78|30
1653424700000|2022-05-24 20:38:20|1962.84|1956.64|1963.33|1957.13|1963.33|1957.13|1962.38|1956.18|20
1653424710000|2022-05-24 20:38:30|1963.16|1956.96|1963.2|1957|1963.2|1957|1962.91|1956.71|6
1653424720000|2022-05-24 20:38:40|1963.05|1956.85|1963.17|1956.97|1963.23|1957.03|1962.8|1956.6|13
1653424730000|2022-05-24 20:38:50|1962.83|1956.63|1963.25|1957.05|1963.29|1957.09|1962.83|1956.63|12
1653424740000|2022-05-24 20:39:00|1963.29|1957.09|1963|1956.8|1963.41|1957.21|1962.91|1956.71|16
1653424750000|2022-05-24 20:39:10|1962.91|1956.71|1962.99|1956.79|1963.23|1957.03|1962.91|1956.71|8
1653424760000|2022-05-24 20:39:20|1963.11|1956.91|1963.23|1957.03|1963.23|1957.03|1962.99|1956.79|11
1653424780000|2022-05-24 20:39:40|1963|1956.8|1963.23|1957.03|1963.23|1957.03|1962.99|1956.79|3
1653424800000|2022-05-24 20:40:00|1963.45|1957.25|1963.38|1957.18|1963.46|1957.26|1963.23|1957.03|10
1653424810000|2022-05-24 20:40:10|1963.41|1957.21|1963.43|1957.23|1963.43|1957.23|1963.21|1957.01|19
1653424820000|2022-05-24 20:40:20|1963.42|1957.22|1963.41|1957.21|1963.43|1957.23|1963.21|1957.01|14
1653424830000|2022-05-24 20:40:30|1963.4|1957.2|1963.46|1957.26|1963.49|1957.29|1963.21|1957.01|17
1653424840000|2022-05-24 20:40:40|1963.45|1957.25|1963.35|1957.15|1963.51|1957.31|1963.28|1957.08|23
1653424850000|2022-05-24 20:40:50|1963.32|1957.12|1963.34|1957.14|1963.35|1957.15|1963.17|1956.97|23
1653424860000|2022-05-24 20:41:00|1963.31|1957.11|1963.01|1956.81|1963.34|1957.14|1963.01|1956.81|24
1653424870000|2022-05-24 20:41:10|1963.08|1956.88|1962.59|1956.39|1963.09|1956.89|1962.45|1956.25|29
1653424880000|2022-05-24 20:41:20|1962.54|1956.34|1962.55|1956.35|1962.62|1956.42|1962.47|1956.27|25
1653424890000|2022-05-24 20:41:30|1962.53|1956.33|1962.53|1956.33|1962.58|1956.38|1962.48|1956.28|11
1653424900000|2022-05-24 20:41:40|1962.56|1956.36|1962.54|1956.34|1962.62|1956.42|1962.5|1956.3|16
1653424910000|2022-05-24 20:41:50|1962.55|1956.35|1963.15|1956.95|1963.16|1956.96|1962.55|1956.35|16
1653424920000|2022-05-24 20:42:00|1963.07|1956.87|1962.7|1956.5|1963.09|1956.89|1962.47|1956.27|26
1653424930000|2022-05-24 20:42:10|1962.6|1956.4|1962.55|1956.35|1962.6|1956.4|1962.39|1956.19|27
1653424940000|2022-05-24 20:42:20|1962.54|1956.34|1962.51|1956.31|1962.59|1956.39|1962.47|1956.27|27
1653424950000|2022-05-24 20:42:30|1962.52|1956.32|1962.5|1956.3|1962.57|1956.37|1962.41|1956.21|22
1653424960000|2022-05-24 20:42:40|1962.56|1956.36|1962.78|1956.58|1962.85|1956.65|1962.5|1956.3|23
1653424970000|2022-05-24 20:42:50|1962.79|1956.59|1962.7|1956.5|1962.91|1956.71|1962.66|1956.46|18
1653424980000|2022-05-24 20:43:00|1962.76|1956.56|1962.82|1956.62|1962.83|1956.63|1962.68|1956.48|26
1653424990000|2022-05-24 20:43:10|1962.71|1956.51|1962.73|1956.53|1962.83|1956.63|1962.65|1956.45|17
1653425000000|2022-05-24 20:43:20|1962.7|1956.5|1962.75|1956.55|1962.85|1956.65|1962.65|1956.45|26
1653425010000|2022-05-24 20:43:30|1962.76|1956.56|1962.8|1956.6|1962.85|1956.65|1962.66|1956.46|21
1653425020000|2022-05-24 20:43:40|1962.83|1956.63|1962.87|1956.67|1963.43|1957.23|1962.8|1956.6|31
1653425030000|2022-05-24 20:43:50|1962.86|1956.66|1962.92|1956.72|1962.97|1956.77|1962.81|1956.61|25
1653425040000|2022-05-24 20:44:00|1962.93|1956.73|1962.83|1956.63|1963.02|1956.82|1962.71|1956.51|29
1653425050000|2022-05-24 20:44:10|1962.8|1956.6|1962.74|1956.54|1962.83|1956.63|1962.66|1956.46|27
1653425060000|2022-05-24 20:44:20|1962.7|1956.5|1962.75|1956.55|1962.87|1956.67|1962.58|1956.38|27
1653425070000|2022-05-24 20:44:30|1962.5|1956.3|1962.75|1956.55|1962.76|1956.56|1962.41|1956.21|16
1653425080000|2022-05-24 20:44:40|1962.74|1956.54|1962.74|1956.54|1962.79|1956.59|1962.41|1956.21|25
1653425090000|2022-05-24 20:44:50|1962.58|1956.38|1964.23|1958.03|1964.23|1958.03|1962.56|1956.36|32
1653425100000|2022-05-24 20:45:00|1963.67|1957.47|1964.77|1958.57|1964.77|1958.57|1963.67|1957.47|33
1653425110000|2022-05-24 20:45:10|1964.72|1958.52|1964.65|1958.45|1964.77|1958.57|1964.49|1958.29|32
1653425120000|2022-05-24 20:45:20|1964.66|1958.46|1966.23|1960.03|1966.45|1960.25|1964.47|1958.27|38
1653425130000|2022-05-24 20:45:30|1966.24|1960.04|1967.79|1961.59|1967.79|1961.59|1966.24|1960.04|37
1653425140000|2022-05-24 20:45:40|1967.85|1961.65|1967.12|1960.92|1968.04|1961.84|1967.05|1960.85|33
1653425150000|2022-05-24 20:45:50|1967.13|1960.93|1967.05|1960.85|1967.16|1960.96|1966.97|1960.77|33
1653425160000|2022-05-24 20:46:00|1967.03|1960.83|1967.25|1961.05|1967.4|1961.2|1966.77|1960.57|33
1653425170000|2022-05-24 20:46:10|1967.24|1961.04|1967.3|1961.1|1967.44|1961.24|1967.19|1960.99|28
1653425180000|2022-05-24 20:46:20|1967.28|1961.08|1966.63|1960.43|1967.44|1961.24|1966.52|1960.32|35
1653425190000|2022-05-24 20:46:30|1966.83|1960.63|1966.61|1960.41|1966.86|1960.66|1966.45|1960.25|33
1653425200000|2022-05-24 20:46:40|1966.66|1960.46|1966.09|1959.89|1966.7|1960.5|1966.09|1959.89|35
1653425210000|2022-05-24 20:46:50|1966.16|1959.96|1966.17|1959.97|1966.38|1960.18|1966.07|1959.87|34
1653425220000|2022-05-24 20:47:00|1966.29|1960.09|1966.36|1960.16|1966.42|1960.22|1966.11|1959.91|30
1653425230000|2022-05-24 20:47:10|1966.18|1959.98|1966.36|1960.16|1966.39|1960.19|1966.17|1959.97|35
1653425240000|2022-05-24 20:47:20|1966.33|1960.13|1966.42|1960.22|1966.58|1960.38|1966.26|1960.06|22
1653425250000|2022-05-24 20:47:30|1966.34|1960.14|1966.23|1960.03|1966.42|1960.22|1966.18|1959.98|34
1653425260000|2022-05-24 20:47:40|1966.16|1959.96|1966.28|1960.08|1966.31|1960.11|1965.69|1959.49|37
1653425270000|2022-05-24 20:47:50|1966.29|1960.09|1967.12|1960.92|1967.22|1961.02|1966.27|1960.07|30
1653425280000|2022-05-24 20:48:00|1967.16|1960.96|1967.65|1961.45|1967.73|1961.53|1967.13|1960.93|30
1653425290000|2022-05-24 20:48:10|1967.59|1961.39|1966.8|1960.6|1967.73|1961.53|1966.8|1960.6|29
1653425300000|2022-05-24 20:48:20|1966.87|1960.67|1966.83|1960.63|1966.93|1960.73|1966.61|1960.41|34
1653425310000|2022-05-24 20:48:30|1966.81|1960.61|1966.75|1960.55|1966.86|1960.66|1966.73|1960.53|18
1653425320000|2022-05-24 20:48:40|1966.74|1960.54|1966.54|1960.34|1966.89|1960.69|1966.54|1960.34|31
1653425330000|2022-05-24 20:48:50|1966.55|1960.35|1966.73|1960.53|1966.73|1960.53|1966.4|1960.2|31
1653425340000|2022-05-24 20:49:00|1966.74|1960.54|1967.55|1961.35|1967.55|1961.35|1966.74|1960.54|34
1653425350000|2022-05-24 20:49:10|1967.62|1961.42|1967.87|1961.67|1967.93|1961.73|1967.6|1961.4|30
1653425360000|2022-05-24 20:49:20|1967.88|1961.68|1968.4|1962.2|1968.4|1962.2|1967.77|1961.57|25
1653425370000|2022-05-24 20:49:30|1968.33|1962.13|1968.76|1962.56|1969.33|1963.13|1968.03|1961.83|34
1653425380000|2022-05-24 20:49:40|1968.75|1962.55|1969.18|1962.98|1969.37|1963.17|1968.62|1962.42|28
1653425390000|2022-05-24 20:49:50|1969.19|1962.99|1969.05|1962.85|1969.42|1963.22|1969.02|1962.82|30
1653425400000|2022-05-24 20:50:00|1969.17|1962.97|1969.09|1962.89|1969.33|1963.13|1968.95|1962.75|33
1653425410000|2022-05-24 20:50:10|1969.12|1962.92|1968.48|1962.28|1969.35|1963.15|1968.43|1962.23|31
1653425420000|2022-05-24 20:50:20|1968.47|1962.27|1967.99|1961.79|1968.6|1962.4|1967.96|1961.76|34
1653425430000|2022-05-24 20:50:30|1968.01|1961.81|1967.82|1961.62|1968.01|1961.81|1967.65|1961.45|32
1653425440000|2022-05-24 20:50:40|1967.81|1961.61|1967.84|1961.64|1967.84|1961.64|1967.66|1961.46|35
1653425450000|2022-05-24 20:50:50|1967.82|1961.62|1967.82|1961.62|1967.88|1961.68|1967.63|1961.43|32
1653425460000|2022-05-24 20:51:00|1967.81|1961.61|1967.42|1961.22|1967.82|1961.62|1967.37|1961.17|31
1653425470000|2022-05-24 20:51:10|1967.43|1961.23|1967.73|1961.53|1967.78|1961.58|1967.43|1961.23|27
1653425480000|2022-05-24 20:51:20|1967.71|1961.51|1967.75|1961.55|1967.76|1961.56|1967.67|1961.47|25
1653425490000|2022-05-24 20:51:30|1967.74|1961.54|1967.72|1961.52|1967.75|1961.55|1967.69|1961.49|15
1653425500000|2022-05-24 20:51:40|1967.71|1961.51|1967.75|1961.55|1967.77|1961.57|1967.65|1961.45|17
1653425510000|2022-05-24 20:51:50|1967.74|1961.54|1967.57|1961.37|1967.74|1961.54|1967.57|1961.37|22
1653425520000|2022-05-24 20:52:00|1967.6|1961.4|1967.68|1961.48|1967.68|1961.48|1967.57|1961.37|33
1653425530000|2022-05-24 20:52:10|1967.67|1961.47|1967.46|1961.26|1967.68|1961.48|1967.45|1961.25|16
1653425540000|2022-05-24 20:52:20|1967.45|1961.25|1967.66|1961.46|1967.66|1961.46|1967.45|1961.25|27
1653425550000|2022-05-24 20:52:30|1967.55|1961.35|1967.47|1961.27|1967.58|1961.38|1967.29|1961.09|30
1653425560000|2022-05-24 20:52:40|1967.51|1961.31|1967.54|1961.34|1967.7|1961.5|1967.32|1961.12|24
1653425570000|2022-05-24 20:52:50|1967.56|1961.36|1968.08|1961.88|1968.16|1961.96|1967.48|1961.28|23
1653425580000|2022-05-24 20:53:00|1968.16|1961.96|1968.05|1961.85|1968.18|1961.98|1967.85|1961.65|29
1653425590000|2022-05-24 20:53:10|1968.08|1961.88|1968.07|1961.87|1968.18|1961.98|1968.04|1961.84|10
1653425600000|2022-05-24 20:53:20|1968.15|1961.95|1968.52|1962.32|1968.52|1962.32|1968.08|1961.88|10
1653425610000|2022-05-24 20:53:30|1968.57|1962.37|1968.61|1962.41|1968.79|1962.59|1968.29|1962.09|22
1653425620000|2022-05-24 20:53:40|1968.62|1962.42|1969.34|1963.14|1969.46|1963.26|1968.62|1962.42|14
1653425630000|2022-05-24 20:53:50|1969.46|1963.26|1969.38|1963.18|1969.58|1963.38|1969.21|1963.01|26
1653425640000|2022-05-24 20:54:00|1969.37|1963.17|1969.38|1963.18|1969.38|1963.18|1969.33|1963.13|13
1653425650000|2022-05-24 20:54:10|1969.37|1963.17|1969.32|1963.12|1969.37|1963.17|1969.25|1963.05|11
1653425660000|2022-05-24 20:54:20|1969.58|1963.38|1969.6|1963.4|1969.67|1963.47|1969.57|1963.37|6
1653425670000|2022-05-24 20:54:30|1969.67|1963.47|1969.6|1963.4|1969.67|1963.47|1969.59|1963.39|9
1653425680000|2022-05-24 20:54:40|1969.61|1963.41|1969.53|1963.33|1969.66|1963.46|1969.47|1963.27|8
1653425690000|2022-05-24 20:54:50|1969.47|1963.27|1970.85|1964.65|1970.85|1964.65|1969.47|1963.27|13
1653425700000|2022-05-24 20:55:00|1970.68|1964.48|1971.8|1965.6|1971.8|1965.6|1970.68|1964.48|35
1653425710000|2022-05-24 20:55:10|1971.84|1965.64|1971.85|1965.65|1971.97|1965.77|1971.77|1965.57|32
1653425720000|2022-05-24 20:55:20|1971.78|1965.58|1970.87|1964.67|1971.81|1965.61|1970.73|1964.53|30
1653425730000|2022-05-24 20:55:30|1970.86|1964.66|1970.78|1964.58|1970.94|1964.74|1970.77|1964.57|27
1653425740000|2022-05-24 20:55:40|1970.83|1964.63|1971.16|1964.96|1971.16|1964.96|1970.78|1964.58|22
1653425750000|2022-05-24 20:55:50|1971.24|1965.04|1971.29|1965.09|1971.9|1965.7|1971.23|1965.03|33
1653425760000|2022-05-24 20:56:00|1971.07|1964.87|1971.38|1965.18|1971.64|1965.44|1971.07|1964.87|29
1653425770000|2022-05-24 20:56:10|1971.35|1965.15|1971.98|1965.78|1972.07|1965.87|1971.31|1965.11|33
1653425780000|2022-05-24 20:56:20|1972.06|1965.86|1972.61|1966.41|1972.72|1966.52|1971.44|1965.24|29
1653425790000|2022-05-24 20:56:30|1972.71|1966.51|1972.46|1966.26|1972.71|1966.51|1972.08|1965.88|34
1653425800000|2022-05-24 20:56:40|1972.47|1966.27|1972.78|1966.58|1973.13|1966.93|1972.45|1966.25|33
1653425810000|2022-05-24 20:56:50|1972.91|1966.71|1972.83|1966.63|1973.04|1966.84|1972.8|1966.6|27
1653425820000|2022-05-24 20:57:00|1972.85|1966.65|1972.95|1966.75|1973.5|1967.3|1972.6|1966.4|34
1653425830000|2022-05-24 20:57:10|1973.03|1966.83|1972.97|1966.77|1973.41|1967.21|1972.84|1966.64|34
1653425840000|2022-05-24 20:57:20|1972.9|1966.7|1973.18|1966.98|1973.18|1966.98|1972.82|1966.62|33
1653425850000|2022-05-24 20:57:30|1973.22|1967.02|1973.24|1967.04|1974.63|1968.43|1973.22|1967.02|32
1653425860000|2022-05-24 20:57:40|1973.22|1967.02|1973.49|1967.29|1973.67|1967.47|1973.2|1967|34
1653425870000|2022-05-24 20:57:50|1973.52|1967.32|1973.46|1967.26|1973.62|1967.42|1973.39|1967.19|31
1653425880000|2022-05-24 20:58:00|1973.45|1967.25|1971.35|1965.15|1973.6|1967.4|1971.35|1965.15|35
1653425890000|2022-05-24 20:58:10|1971.67|1965.47|1972.17|1965.97|1972.17|1965.97|1971.39|1965.19|33
1653425900000|2022-05-24 20:58:20|1972.21|1966.01|1970.55|1964.35|1972.21|1966.01|1970.38|1964.18|33
1653425910000|2022-05-24 20:58:30|1970.51|1964.31|1970.48|1964.28|1970.71|1964.51|1970.37|1964.17|31
1653425920000|2022-05-24 20:58:40|1970.5|1964.3|1970.45|1964.25|1970.66|1964.46|1970.38|1964.18|30
1653425930000|2022-05-24 20:58:50|1970.56|1964.36|1970.54|1964.34|1970.68|1964.48|1970.34|1964.14|33
1653425940000|2022-05-24 20:59:00|1970.5|1964.3|1970.52|1964.32|1970.75|1964.55|1970.46|1964.26|34
1653425950000|2022-05-24 20:59:10|1970.54|1964.34|1970.46|1964.26|1970.69|1964.49|1970.44|1964.24|31
1653425960000|2022-05-24 20:59:20|1970.47|1964.27|1970.05|1963.85|1970.47|1964.27|1969.92|1963.72|30
1653425970000|2022-05-24 20:59:30|1970.04|1963.84|1970.48|1964.28|1970.52|1964.32|1969.98|1963.78|25
1653425980000|2022-05-24 20:59:40|1970.51|1964.31|1971.53|1965.33|1971.54|1965.34|1970.46|1964.26|31
1653425990000|2022-05-24 20:59:50|1971.45|1965.25|1971.46|1965.26|1971.6|1965.4|1971.45|1965.25|27
1653426000000|2022-05-24 21:00:00|1971.44|1965.24|1971.8|1965.6|1971.8|1965.6|1971.25|1965.05|27
1653426010000|2022-05-24 21:00:10|1971.81|1965.61|1973.45|1967.25|1973.47|1967.27|1971.81|1965.61|37
1653426020000|2022-05-24 21:00:20|1973.54|1967.34|1975.25|1969.05|1975.44|1969.24|1973.52|1967.32|35
1653426030000|2022-05-24 21:00:30|1975.27|1969.07|1975.19|1968.99|1975.27|1969.07|1974.88|1968.68|32
1653426040000|2022-05-24 21:00:40|1975.18|1968.98|1974.56|1968.36|1975.25|1969.05|1974.4|1968.2|33
1653426050000|2022-05-24 21:00:50|1974.65|1968.45|1974.52|1968.32|1974.65|1968.45|1974.36|1968.16|30
1653426060000|2022-05-24 21:01:00|1974.54|1968.34|1974.03|1967.83|1974.61|1968.41|1974.02|1967.82|35
1653426070000|2022-05-24 21:01:10|1974.11|1967.91|1974.05|1967.85|1974.11|1967.91|1973.94|1967.74|31
1653426080000|2022-05-24 21:01:20|1974.06|1967.86|1974.47|1968.27|1974.54|1968.34|1973.95|1967.75|25
1653426090000|2022-05-24 21:01:30|1974.46|1968.26|1974.59|1968.39|1974.63|1968.43|1974.46|1968.26|32
1653426100000|2022-05-24 21:01:40|1974.6|1968.4|1974.61|1968.41|1974.69|1968.49|1974.59|1968.39|27
1653426110000|2022-05-24 21:01:50|1974.62|1968.42|1973.39|1967.19|1974.62|1968.42|1973.28|1967.08|32
1653426120000|2022-05-24 21:02:00|1973.27|1967.07|1973.09|1966.89|1973.27|1967.07|1972.24|1966.04|34
1653426130000|2022-05-24 21:02:10|1973.01|1966.81|1972.58|1966.38|1973.09|1966.89|1972.38|1966.18|25
1653426140000|2022-05-24 21:02:20|1972.57|1966.37|1972.6|1966.4|1972.74|1966.54|1972.47|1966.27|28
1653426150000|2022-05-24 21:02:30|1972.56|1966.36|1972.67|1966.47|1972.74|1966.54|1972.54|1966.34|29
1653426160000|2022-05-24 21:02:40|1972.68|1966.48|1972.55|1966.35|1972.72|1966.52|1972.41|1966.21|29
1653426170000|2022-05-24 21:02:50|1972.53|1966.33|1972.54|1966.34|1972.56|1966.36|1972.4|1966.2|31
1653426180000|2022-05-24 21:03:00|1972.51|1966.31|1972.16|1965.96|1972.56|1966.36|1972.13|1965.93|32
1653426190000|2022-05-24 21:03:10|1972.17|1965.97|1971.24|1965.04|1972.19|1965.99|1971.23|1965.03|25
1653426200000|2022-05-24 21:03:20|1971.26|1965.06|1971.17|1964.97|1971.44|1965.24|1971.17|1964.97|22
1653426210000|2022-05-24 21:03:30|1971.13|1964.93|1970.79|1964.59|1971.17|1964.97|1970.77|1964.57|25
1653426220000|2022-05-24 21:03:40|1970.77|1964.57|1970.67|1964.47|1970.77|1964.57|1970.63|1964.43|16
1653426230000|2022-05-24 21:03:50|1970.66|1964.46|1973.02|1966.82|1973.02|1966.82|1970.63|1964.43|34
1653426240000|2022-05-24 21:04:00|1972.97|1966.77|1972.72|1966.52|1972.97|1966.77|1972.61|1966.41|31
1653426250000|2022-05-24 21:04:10|1972.8|1966.6|1972.37|1966.17|1972.8|1966.6|1972.35|1966.15|30
1653426260000|2022-05-24 21:04:20|1972.36|1966.16|1972.28|1966.08|1972.37|1966.17|1972.08|1965.88|27
1653426270000|2022-05-24 21:04:30|1972.31|1966.11|1972.2|1966|1972.36|1966.16|1972.17|1965.97|23
1653426280000|2022-05-24 21:04:40|1972.21|1966.01|1972.02|1965.82|1972.3|1966.1|1971.95|1965.75|26
1653426290000|2022-05-24 21:04:50|1972.01|1965.81|1972.06|1965.86|1972.07|1965.87|1971.93|1965.73|26
1653426300000|2022-05-24 21:05:00|1971.85|1965.65|1971.98|1965.78|1972.15|1965.95|1971.85|1965.65|22
1653426310000|2022-05-24 21:05:10|1971.92|1965.72|1972.04|1965.84|1972.06|1965.86|1971.91|1965.71|18
1653426320000|2022-05-24 21:05:20|1971.88|1965.68|1972.23|1966.03|1972.23|1966.03|1971.73|1965.53|15
1653426330000|2022-05-24 21:05:30|1972.27|1966.07|1972.33|1966.13|1972.46|1966.26|1972.25|1966.05|28
1653426340000|2022-05-24 21:05:40|1972.32|1966.12|1972.32|1966.12|1972.37|1966.17|1972.31|1966.11|10
1653426350000|2022-05-24 21:05:50|1972.31|1966.11|1972.31|1966.11|1972.31|1966.11|1972.31|1966.11|1
1653426360000|2022-05-24 21:06:00|1972.32|1966.12|1972.3|1966.1|1972.42|1966.22|1972.26|1966.06|14
1653426370000|2022-05-24 21:06:10|1972.32|1966.12|1972.36|1966.16|1972.38|1966.18|1972.32|1966.12|12
1653426380000|2022-05-24 21:06:20|1972.35|1966.15|1972.37|1966.17|1972.44|1966.24|1972.34|1966.14|24
1653426390000|2022-05-24 21:06:30|1972.36|1966.16|1972.43|1966.23|1972.44|1966.24|1972.35|1966.15|17
1653426400000|2022-05-24 21:06:40|1972.4|1966.2|1972.35|1966.15|1972.41|1966.21|1972.32|1966.12|12
1653426410000|2022-05-24 21:06:50|1972.4|1966.2|1972.35|1966.15|1972.41|1966.21|1972.3|1966.1|22
1653426420000|2022-05-24 21:07:00|1972.36|1966.16|1972.34|1966.14|1972.37|1966.17|1972.34|1966.14|9
1653426430000|2022-05-24 21:07:10|1972.35|1966.15|1972.43|1966.23|1972.43|1966.23|1972.32|1966.12|21
1653426440000|2022-05-24 21:07:20|1972.42|1966.22|1972.66|1966.46|1972.67|1966.47|1972.38|1966.18|27
1653426450000|2022-05-24 21:07:30|1972.68|1966.48|1972.58|1966.38|1972.68|1966.48|1972.51|1966.31|19
1653426460000|2022-05-24 21:07:40|1972.57|1966.37|1972.64|1966.44|1972.68|1966.48|1972.52|1966.32|20
1653426470000|2022-05-24 21:07:50|1972.54|1966.34|1972.58|1966.38|1972.59|1966.39|1972.51|1966.31|10
1653426480000|2022-05-24 21:08:00|1972.59|1966.39|1972.57|1966.37|1972.59|1966.39|1972.53|1966.33|10
1653426490000|2022-05-24 21:08:10|1972.59|1966.39|1972.53|1966.33|1972.7|1966.5|1972.53|1966.33|24
1653426500000|2022-05-24 21:08:20|1972.52|1966.32|1972.66|1966.46|1972.67|1966.47|1972.49|1966.29|22
1653426510000|2022-05-24 21:08:30|1972.64|1966.44|1972.67|1966.47|1972.68|1966.48|1972.64|1966.44|12
1653426520000|2022-05-24 21:08:40|1972.68|1966.48|1972.63|1966.43|1972.68|1966.48|1972.62|1966.42|15
1653426530000|2022-05-24 21:08:50|1972.64|1966.44|1972.59|1966.39|1972.7|1966.5|1972.57|1966.37|23
1653426540000|2022-05-24 21:09:00|1972.57|1966.37|1972.37|1966.17|1972.57|1966.37|1972.35|1966.15|13
1653426550000|2022-05-24 21:09:10|1972.35|1966.15|1972.36|1966.16|1972.36|1966.16|1972.35|1966.15|2
1653426560000|2022-05-24 21:09:20|1972.34|1966.14|1972.36|1966.16|1972.37|1966.17|1972.34|1966.14|16
1653426570000|2022-05-24 21:09:30|1972.37|1966.17|1972.37|1966.17|1972.37|1966.17|1972.33|1966.13|7
1653426580000|2022-05-24 21:09:40|1972.27|1966.07|1972.25|1966.05|1972.28|1966.08|1972.22|1966.02|12
1653426590000|2022-05-24 21:09:50|1972.24|1966.04|1972.93|1966.73|1972.94|1966.74|1972.24|1966.04|17
1653426600000|2022-05-24 21:10:00|1972.9|1966.7|1973.02|1966.82|1973.17|1966.97|1972.86|1966.66|23
1653426610000|2022-05-24 21:10:10|1973.06|1966.86|1972.92|1966.72|1973.38|1967.18|1972.9|1966.7|19
1653426620000|2022-05-24 21:10:20|1973.15|1966.95|1973.84|1967.64|1973.84|1967.64|1972.92|1966.72|20
1653426630000|2022-05-24 21:10:30|1973.88|1967.68|1973.42|1967.22|1973.88|1967.68|1973.38|1967.18|18
1653426640000|2022-05-24 21:10:40|1973.38|1967.18|1973.52|1967.32|1973.92|1967.72|1973.38|1967.18|16
1653426650000|2022-05-24 21:10:50|1973.47|1967.27|1974.1|1967.9|1974.13|1967.93|1973.47|1967.27|19
1653426660000|2022-05-24 21:11:00|1974.11|1967.91|1975.18|1968.98|1975.31|1969.11|1974.1|1967.9|14
1653426670000|2022-05-24 21:11:10|1975.25|1969.05|1975.22|1969.02|1975.38|1969.18|1974.93|1968.73|15
1653426680000|2022-05-24 21:11:20|1975.1|1968.9|1975.18|1968.98|1975.24|1969.04|1975.1|1968.9|19
1653426690000|2022-05-24 21:11:30|1975.1|1968.9|1975.44|1969.24|1975.55|1969.35|1975.1|1968.9|28
1653426700000|2022-05-24 21:11:40|1975.43|1969.23|1975.1|1968.9|1975.61|1969.41|1974.99|1968.79|30
1653426710000|2022-05-24 21:11:50|1975.18|1968.98|1975.2|1969|1975.24|1969.04|1975.08|1968.88|32
1653426720000|2022-05-24 21:12:00|1975.14|1968.94|1975.22|1969.02|1975.26|1969.06|1974.94|1968.74|35
1653426730000|2022-05-24 21:12:10|1975.24|1969.04|1975.27|1969.07|1975.29|1969.09|1975.11|1968.91|34
1653426740000|2022-05-24 21:12:20|1975.31|1969.11|1975.25|1969.05|1975.32|1969.12|1975.13|1968.93|30
1653426750000|2022-05-24 21:12:30|1975.24|1969.04|1974.82|1968.62|1975.24|1969.04|1974.82|1968.62|32
1653426760000|2022-05-24 21:12:40|1974.86|1968.66|1974.78|1968.58|1974.91|1968.71|1974.65|1968.45|25
1653426770000|2022-05-24 21:12:50|1974.8|1968.6|1974.72|1968.52|1974.84|1968.64|1974.66|1968.46|27
1653426780000|2022-05-24 21:13:00|1974.74|1968.54|1974.75|1968.55|1974.83|1968.63|1974.7|1968.5|26
1653426790000|2022-05-24 21:13:10|1974.77|1968.57|1974.8|1968.6|1974.8|1968.6|1974.66|1968.46|33
1653426800000|2022-05-24 21:13:20|1974.78|1968.58|1974.63|1968.43|1975.29|1969.09|1974.54|1968.34|32
1653426810000|2022-05-24 21:13:30|1974.44|1968.24|1974.35|1968.15|1974.58|1968.38|1974.33|1968.13|27
1653426820000|2022-05-24 21:13:40|1974.34|1968.14|1974.67|1968.47|1974.67|1968.47|1974.32|1968.12|28
1653426830000|2022-05-24 21:13:50|1974.75|1968.55|1974.86|1968.66|1974.97|1968.77|1974.68|1968.48|25
1653426840000|2022-05-24 21:14:00|1974.85|1968.65|1975.14|1968.94|1975.23|1969.03|1974.85|1968.65|25
1653426850000|2022-05-24 21:14:10|1975.16|1968.96|1976.79|1970.59|1977.26|1971.06|1975.02|1968.82|37
1653426860000|2022-05-24 21:14:20|1976.9|1970.7|1977.41|1971.21|1977.44|1971.24|1976.9|1970.7|34
1653426870000|2022-05-24 21:14:30|1977.44|1971.24|1980.1|1973.9|1980.25|1974.05|1977.43|1971.23|37
1653426880000|2022-05-24 21:14:40|1980.71|1974.51|1979.15|1972.95|1980.71|1974.51|1979.1|1972.9|37
1653426890000|2022-05-24 21:14:50|1979.09|1972.89|1979.07|1972.87|1979.39|1973.19|1978.64|1972.44|38
1653426900000|2022-05-24 21:15:00|1979|1972.8|1977.68|1971.48|1979.06|1972.86|1977.68|1971.48|26
1653426910000|2022-05-24 21:15:10|1977.63|1971.43|1977.91|1971.71|1978.08|1971.88|1977.41|1971.21|39
1653426920000|2022-05-24 21:15:20|1977.92|1971.72|1977.43|1971.23|1978.11|1971.91|1976.94|1970.74|36
1653426930000|2022-05-24 21:15:30|1976.77|1970.57|1977|1970.8|1977.43|1971.23|1976.74|1970.54|32
1653426940000|2022-05-24 21:15:40|1976.91|1970.71|1977.05|1970.85|1977.28|1971.08|1976.59|1970.39|32
1653426950000|2022-05-24 21:15:50|1977|1970.8|1976.38|1970.18|1977.03|1970.83|1976.29|1970.09|32
1653426960000|2022-05-24 21:16:00|1976.37|1970.17|1975.49|1969.29|1976.4|1970.2|1975.37|1969.17|31
1653426970000|2022-05-24 21:16:10|1975.79|1969.59|1975.54|1969.34|1975.94|1969.74|1975.36|1969.16|30
1653426980000|2022-05-24 21:16:20|1975.51|1969.31|1975.24|1969.04|1975.58|1969.38|1974.86|1968.66|36
1653426990000|2022-05-24 21:16:30|1975.17|1968.97|1974.98|1968.78|1975.27|1969.07|1974.84|1968.64|29
1653427000000|2022-05-24 21:16:40|1975.02|1968.82|1975.1|1968.9|1975.18|1968.98|1975.02|1968.82|26
1653427010000|2022-05-24 21:16:50|1975.09|1968.89|1975.08|1968.88|1975.17|1968.97|1974.87|1968.67|35
1653427020000|2022-05-24 21:17:00|1975.11|1968.91|1974.51|1968.31|1975.11|1968.91|1974.48|1968.28|30
1653427030000|2022-05-24 21:17:10|1974.52|1968.32|1974.36|1968.16|1974.6|1968.4|1974.36|1968.16|32
1653427040000|2022-05-24 21:17:20|1974.34|1968.14|1974.43|1968.23|1974.48|1968.28|1974.34|1968.14|28
1653427050000|2022-05-24 21:17:30|1974.45|1968.25|1974.44|1968.24|1974.53|1968.33|1974.44|1968.24|25
1653427060000|2022-05-24 21:17:40|1974.47|1968.27|1974.32|1968.12|1974.52|1968.32|1974.32|1968.12|27
1653427070000|2022-05-24 21:17:50|1974.11|1967.91|1974.15|1967.95|1974.15|1967.95|1973.84|1967.64|34
1653427080000|2022-05-24 21:18:00|1974.11|1967.91|1974.69|1968.49|1974.72|1968.52|1974.02|1967.82|32
1653427090000|2022-05-24 21:18:10|1974.65|1968.45|1974.68|1968.48|1974.72|1968.52|1974.63|1968.43|18
1653427100000|2022-05-24 21:18:20|1974.77|1968.57|1974.72|1968.52|1974.87|1968.67|1974.7|1968.5|22
1653427110000|2022-05-24 21:18:30|1974.77|1968.57|1974.79|1968.59|1974.9|1968.7|1974.61|1968.41|29
1653427120000|2022-05-24 21:18:40|1974.8|1968.6|1974.36|1968.16|1974.8|1968.6|1974.36|1968.16|33
1653427130000|2022-05-24 21:18:50|1974.37|1968.17|1974.51|1968.31|1974.55|1968.35|1974.33|1968.13|34
1653427140000|2022-05-24 21:19:00|1974.54|1968.34|1974.38|1968.18|1974.54|1968.34|1974.37|1968.17|23
1653427150000|2022-05-24 21:19:10|1974.37|1968.17|1974.26|1968.06|1974.37|1968.17|1974.23|1968.03|22
1653427160000|2022-05-24 21:19:20|1974.28|1968.08|1974.52|1968.32|1974.54|1968.34|1974.28|1968.08|28
1653427170000|2022-05-24 21:19:30|1974.51|1968.31|1974.48|1968.28|1974.54|1968.34|1974.44|1968.24|21
1653427180000|2022-05-24 21:19:40|1974.52|1968.32|1974.63|1968.43|1974.78|1968.58|1974.5|1968.3|31
1653427190000|2022-05-24 21:19:50|1974.65|1968.45|1974.66|1968.46|1974.67|1968.47|1974.6|1968.4|20
1653427200000|2022-05-24 21:20:00|1974.65|1968.45|1974.5|1968.3|1974.73|1968.53|1974.43|1968.23|31
1653427210000|2022-05-24 21:20:10|1974.51|1968.31|1974.61|1968.41|1974.61|1968.41|1974.4|1968.2|25
1653427220000|2022-05-24 21:20:20|1974.62|1968.42|1974.51|1968.31|1974.62|1968.42|1974.38|1968.18|21
1653427230000|2022-05-24 21:20:30|1974.52|1968.32|1974.61|1968.41|1974.63|1968.43|1974.36|1968.16|24
1653427240000|2022-05-24 21:20:40|1974.67|1968.47|1974.62|1968.42|1974.75|1968.55|1974.47|1968.27|24
1653427250000|2022-05-24 21:20:50|1974.59|1968.39|1974.7|1968.5|1974.73|1968.53|1974.59|1968.39|19
1653427260000|2022-05-24 21:21:00|1974.72|1968.52|1974.57|1968.37|1974.8|1968.6|1974.43|1968.23|25
1653427270000|2022-05-24 21:21:10|1974.56|1968.36|1974.4|1968.2|1974.56|1968.36|1973.88|1967.68|34
1653427280000|2022-05-24 21:21:20|1974.39|1968.19|1974.23|1968.03|1974.45|1968.25|1974.2|1968|34
1653427290000|2022-05-24 21:21:30|1974.28|1968.08|1974.46|1968.26|1974.55|1968.35|1974.14|1967.94|24
1653427300000|2022-05-24 21:21:40|1974.45|1968.25|1974.41|1968.21|1974.58|1968.38|1974.19|1967.99|28
1653427310000|2022-05-24 21:21:50|1974.42|1968.22|1974.01|1967.81|1974.59|1968.39|1974.01|1967.81|31
1653427320000|2022-05-24 21:22:00|1974.16|1967.96|1974.22|1968.02|1974.24|1968.04|1973.97|1967.77|28
1653427330000|2022-05-24 21:22:10|1974.2|1968|1974.16|1967.96|1974.34|1968.14|1973.92|1967.72|23
1653427340000|2022-05-24 21:22:20|1974.15|1967.95|1974.23|1968.03|1974.26|1968.06|1974.08|1967.88|25
1653427350000|2022-05-24 21:22:30|1974.24|1968.04|1974.25|1968.05|1974.27|1968.07|1974.22|1968.02|10
1653427360000|2022-05-24 21:22:40|1974.18|1967.98|1974.17|1967.97|1974.24|1968.04|1974.1|1967.9|16
1653427370000|2022-05-24 21:22:50|1974.18|1967.98|1974.15|1967.95|1974.21|1968.01|1974.11|1967.91|14
1653427380000|2022-05-24 21:23:00|1974.14|1967.94|1974.22|1968.02|1974.22|1968.02|1974.12|1967.92|11
1653427390000|2022-05-24 21:23:10|1974.23|1968.03|1974.28|1968.08|1974.3|1968.1|1974.22|1968.02|16
1653427400000|2022-05-24 21:23:20|1974.29|1968.09|1974.24|1968.04|1974.33|1968.13|1974.22|1968.02|17
1653427410000|2022-05-24 21:23:30|1974.23|1968.03|1974.3|1968.1|1974.31|1968.11|1974.02|1967.82|23
1653427420000|2022-05-24 21:23:40|1974.31|1968.11|1974.27|1968.07|1974.33|1968.13|1974.23|1968.03|23
1653427430000|2022-05-24 21:23:50|1974.29|1968.09|1974.52|1968.32|1974.6|1968.4|1973.92|1967.72|30
1653427440000|2022-05-24 21:24:00|1974.61|1968.41|1974.62|1968.42|1974.63|1968.43|1974.49|1968.29|25
1653427450000|2022-05-24 21:24:10|1974.63|1968.43|1974.63|1968.43|1974.64|1968.44|1974.42|1968.22|30
1653427460000|2022-05-24 21:24:20|1974.65|1968.45|1975.16|1968.96|1975.25|1969.05|1974.58|1968.38|31
1653427470000|2022-05-24 21:24:30|1975.18|1968.98|1974.78|1968.58|1975.21|1969.01|1974.77|1968.57|33
1653427480000|2022-05-24 21:24:40|1974.77|1968.57|1974.86|1968.66|1974.89|1968.69|1974.72|1968.52|27
1653427490000|2022-05-24 21:24:50|1974.89|1968.69|1974.9|1968.7|1974.91|1968.71|1974.86|1968.66|18
1653427500000|2022-05-24 21:25:00|1974.88|1968.68|1974.87|1968.67|1974.88|1968.68|1974.77|1968.57|16
1653427510000|2022-05-24 21:25:10|1974.86|1968.66|1974.95|1968.75|1974.96|1968.76|1974.84|1968.64|22
1653427520000|2022-05-24 21:25:20|1974.92|1968.72|1975.3|1969.1|1975.3|1969.1|1974.89|1968.69|29
1653427530000|2022-05-24 21:25:30|1975.28|1969.08|1975.06|1968.86|1975.33|1969.13|1975.06|1968.86|16
1653427540000|2022-05-24 21:25:40|1975.18|1968.98|1974.13|1967.93|1975.18|1968.98|1974.13|1967.93|27
1653427550000|2022-05-24 21:25:50|1974.19|1967.99|1974.19|1967.99|1974.26|1968.06|1973.64|1967.44|32
1653427560000|2022-05-24 21:26:00|1973.73|1967.53|1974.27|1968.07|1974.28|1968.08|1973.63|1967.43|39
1653427570000|2022-05-24 21:26:10|1973.89|1967.69|1974.3|1968.1|1974.33|1968.13|1973.62|1967.42|37
1653427580000|2022-05-24 21:26:20|1973.87|1967.67|1974.07|1967.87|1974.34|1968.14|1973.81|1967.61|29
1653427590000|2022-05-24 21:26:30|1974.1|1967.9|1973.85|1967.65|1974.1|1967.9|1973.71|1967.51|34
1653427600000|2022-05-24 21:26:40|1973.78|1967.58|1973.44|1967.24|1973.89|1967.69|1973.4|1967.2|38
1653427610000|2022-05-24 21:26:50|1973.45|1967.25|1973.78|1967.58|1973.98|1967.78|1973.35|1967.15|32
1653427620000|2022-05-24 21:27:00|1973.79|1967.59|1974.04|1967.84|1974.04|1967.84|1973.55|1967.35|31
1653427630000|2022-05-24 21:27:10|1974.18|1967.98|1974.65|1968.45|1974.77|1968.57|1974|1967.8|24
1653427640000|2022-05-24 21:27:20|1974.67|1968.47|1974.61|1968.41|1974.76|1968.56|1974.4|1968.2|33
1653427650000|2022-05-24 21:27:30|1974.65|1968.45|1974.66|1968.46|1975.01|1968.81|1974.53|1968.33|21
1653427660000|2022-05-24 21:27:40|1975.14|1968.94|1975.03|1968.83|1975.14|1968.94|1974.8|1968.6|19
1653427670000|2022-05-24 21:27:50|1975.02|1968.82|1975|1968.8|1975.05|1968.85|1975|1968.8|12
1653427680000|2022-05-24 21:28:00|1974.86|1968.66|1975.1|1968.9|1975.1|1968.9|1974.86|1968.66|8
1653427690000|2022-05-24 21:28:10|1974.98|1968.78|1975.48|1969.28|1975.48|1969.28|1974.8|1968.6|33
1653427700000|2022-05-24 21:28:20|1975.26|1969.06|1975.23|1969.03|1975.82|1969.62|1975.17|1968.97|30
1653427710000|2022-05-24 21:28:30|1975.19|1968.99|1975.16|1968.96|1975.61|1969.41|1975.15|1968.95|34
1653427720000|2022-05-24 21:28:40|1975.19|1968.99|1975.19|1968.99|1975.3|1969.1|1975.08|1968.88|30
1653427730000|2022-05-24 21:28:50|1975.18|1968.98|1975.41|1969.21|1975.41|1969.21|1975.08|1968.88|27
1653427740000|2022-05-24 21:29:00|1975.42|1969.22|1975.06|1968.86|1975.42|1969.22|1975.04|1968.84|27
1653427750000|2022-05-24 21:29:10|1975.11|1968.91|1975.14|1968.94|1975.17|1968.97|1975.04|1968.84|15
1653427760000|2022-05-24 21:29:20|1975.16|1968.96|1975.11|1968.91|1975.22|1969.02|1975.09|1968.89|23
1653427770000|2022-05-24 21:29:30|1975.07|1968.87|1975.13|1968.93|1975.15|1968.95|1975.07|1968.87|26
1653427780000|2022-05-24 21:29:40|1975.11|1968.91|1975.1|1968.9|1975.14|1968.94|1974.93|1968.73|22
1653427790000|2022-05-24 21:29:50|1975.09|1968.89|1974.95|1968.75|1975.2|1969|1974.91|1968.71|26
1653427800000|2022-05-24 21:30:00|1974.98|1968.78|1975.09|1968.89|1975.14|1968.94|1974.93|1968.73|31
1653427810000|2022-05-24 21:30:10|1975.08|1968.88|1974.91|1968.71|1975.1|1968.9|1974.91|1968.71|32
1653427820000|2022-05-24 21:30:20|1974.9|1968.7|1975.17|1968.97|1975.18|1968.98|1974.9|1968.7|26
1653427830000|2022-05-24 21:30:30|1975.16|1968.96|1975.18|1968.98|1975.19|1968.99|1975.15|1968.95|11
1653427840000|2022-05-24 21:30:40|1975.19|1968.99|1975.05|1968.85|1975.19|1968.99|1975.03|1968.83|21
1653427850000|2022-05-24 21:30:50|1975.15|1968.95|1975.15|1968.95|1975.15|1968.95|1975.05|1968.85|14
1653427860000|2022-05-24 21:31:00|1975.13|1968.93|1975.07|1968.87|1975.41|1969.21|1975.02|1968.82|31
1653427870000|2022-05-24 21:31:10|1975.11|1968.91|1974.95|1968.75|1975.16|1968.96|1974.89|1968.69|32
1653427880000|2022-05-24 21:31:20|1974.87|1968.67|1975.02|1968.82|1975.12|1968.92|1974.87|1968.67|25
1653427890000|2022-05-24 21:31:30|1975.04|1968.84|1975.22|1969.02|1975.35|1969.15|1975.01|1968.81|33
1653427900000|2022-05-24 21:31:40|1975|1968.8|1975.34|1969.14|1975.37|1969.17|1974.97|1968.77|29
1653427910000|2022-05-24 21:31:50|1975.38|1969.18|1975.33|1969.13|1975.45|1969.25|1975.03|1968.83|29
1653427920000|2022-05-24 21:32:00|1975.32|1969.12|1975.41|1969.21|1975.43|1969.23|1974.99|1968.79|27
1653427930000|2022-05-24 21:32:10|1975.5|1969.3|1975.46|1969.26|1975.52|1969.32|1975|1968.8|26
1653427940000|2022-05-24 21:32:20|1975.49|1969.29|1975.17|1968.97|1975.55|1969.35|1975.05|1968.85|30
1653427950000|2022-05-24 21:32:30|1975.18|1968.98|1975.22|1969.02|1975.4|1969.2|1975.14|1968.94|24
1653427960000|2022-05-24 21:32:40|1975.23|1969.03|1975.4|1969.2|1975.45|1969.25|1975.18|1968.98|23
1653427970000|2022-05-24 21:32:50|1975.46|1969.26|1975.36|1969.16|1975.46|1969.26|1975.09|1968.89|24
1653427980000|2022-05-24 21:33:00|1975.37|1969.17|1975.36|1969.16|1975.43|1969.23|1975.04|1968.84|17
1653427990000|2022-05-24 21:33:10|1975.21|1969.01|1975.33|1969.13|1975.45|1969.25|1975.19|1968.99|17
1653428000000|2022-05-24 21:33:20|1975.37|1969.17|1975.41|1969.21|1975.46|1969.26|1975.23|1969.03|29
1653428010000|2022-05-24 21:33:30|1975.42|1969.22|1975.31|1969.11|1975.63|1969.43|1975.28|1969.08|25
1653428020000|2022-05-24 21:33:40|1975.4|1969.2|1975.31|1969.11|1975.6|1969.4|1975.27|1969.07|29
1653428030000|2022-05-24 21:33:50|1975.38|1969.18|1975.39|1969.19|1975.6|1969.4|1975.31|1969.11|35
1653428040000|2022-05-24 21:34:00|1975.36|1969.16|1975.46|1969.26|1975.65|1969.45|1975.27|1969.07|34
1653428050000|2022-05-24 21:34:10|1975.34|1969.14|1975.41|1969.21|1975.41|1969.21|1975.09|1968.89|28
1653428060000|2022-05-24 21:34:20|1975.28|1969.08|1975.43|1969.23|1975.43|1969.23|1975.17|1968.97|32
1653428070000|2022-05-24 21:34:30|1975.29|1969.09|1974.68|1968.48|1975.33|1969.13|1974.24|1968.04|34
1653428080000|2022-05-24 21:34:40|1974.7|1968.5|1974.14|1967.94|1974.74|1968.54|1973.95|1967.75|31
1653428090000|2022-05-24 21:34:50|1974.13|1967.93|1973.77|1967.57|1974.29|1968.09|1973.77|1967.57|32
1653428100000|2022-05-24 21:35:00|1973.96|1967.76|1973.9|1967.7|1974.01|1967.81|1973.72|1967.52|29
1653428110000|2022-05-24 21:35:10|1973.93|1967.73|1974.23|1968.03|1974.27|1968.07|1973.73|1967.53|30
1653428120000|2022-05-24 21:35:20|1974.27|1968.07|1974.02|1967.82|1974.33|1968.13|1974.02|1967.82|27
1653428130000|2022-05-24 21:35:30|1974.16|1967.96|1974.11|1967.91|1974.31|1968.11|1974.02|1967.82|30
1653428140000|2022-05-24 21:35:40|1974.12|1967.92|1975.08|1968.88|1975.15|1968.95|1974.12|1967.92|27
1653428150000|2022-05-24 21:35:50|1975.15|1968.95|1974.83|1968.63|1975.15|1968.95|1974.81|1968.61|28
1653428160000|2022-05-24 21:36:00|1974.8|1968.6|1974.57|1968.37|1975.05|1968.85|1974.57|1968.37|34
1653428170000|2022-05-24 21:36:10|1974.71|1968.51|1974.91|1968.71|1975.03|1968.83|1974.71|1968.51|16
1653428180000|2022-05-24 21:36:20|1974.93|1968.73|1974.9|1968.7|1975.04|1968.84|1974.59|1968.39|24
1653428190000|2022-05-24 21:36:30|1974.95|1968.75|1974.91|1968.71|1974.97|1968.77|1974.83|1968.63|17
1653428200000|2022-05-24 21:36:40|1974.93|1968.73|1974.92|1968.72|1975.05|1968.85|1974.9|1968.7|29
1653428210000|2022-05-24 21:36:50|1974.84|1968.64|1974.96|1968.76|1975.01|1968.81|1974.84|1968.64|24
1653428220000|2022-05-24 21:37:00|1974.94|1968.74|1974.99|1968.79|1975.01|1968.81|1974.83|1968.63|33
1653428230000|2022-05-24 21:37:10|1975|1968.8|1975.01|1968.81|1975.09|1968.89|1975|1968.8|10
1653428240000|2022-05-24 21:37:20|1974.94|1968.74|1975.04|1968.84|1975.09|1968.89|1974.91|1968.71|26
1653428250000|2022-05-24 21:37:30|1975.05|1968.85|1974.61|1968.41|1975.09|1968.89|1974.38|1968.18|19
1653428260000|2022-05-24 21:37:40|1974.58|1968.38|1974.59|1968.39|1974.69|1968.49|1974.41|1968.21|25
1653428270000|2022-05-24 21:37:50|1974.58|1968.38|1974.57|1968.37|1974.66|1968.46|1974.46|1968.26|30
1653428280000|2022-05-24 21:38:00|1974.46|1968.26|1974.29|1968.09|1974.56|1968.36|1974.08|1967.88|35
1653428290000|2022-05-24 21:38:10|1974.24|1968.04|1972.3|1966.1|1974.32|1968.12|1972.3|1966.1|33
1653428300000|2022-05-24 21:38:20|1972.28|1966.08|1972.2|1966|1972.33|1966.13|1972.05|1965.85|28
1653428310000|2022-05-24 21:38:30|1972.22|1966.02|1971.83|1965.63|1972.4|1966.2|1971.82|1965.62|23
1653428320000|2022-05-24 21:38:40|1971.68|1965.48|1971.53|1965.33|1971.68|1965.48|1971.53|1965.33|2
1653428330000|2022-05-24 21:38:50|1971.52|1965.32|1971.39|1965.19|1971.52|1965.32|1971.39|1965.19|4
1653428340000|2022-05-24 21:39:00|1971.4|1965.2|1971.4|1965.2|1971.4|1965.2|1971.39|1965.19|3
1653428350000|2022-05-24 21:39:10|1971.39|1965.19|1972.13|1965.93|1972.21|1966.01|1971.39|1965.19|9
1653428360000|2022-05-24 21:39:20|1972.12|1965.92|1972.2|1966|1972.2|1966|1971.73|1965.53|11
1653428370000|2022-05-24 21:39:30|1972.13|1965.93|1972.16|1965.96|1972.2|1966|1972.13|1965.93|7
1653428380000|2022-05-24 21:39:40|1972.18|1965.98|1972.13|1965.93|1972.22|1966.02|1972.12|1965.92|22
1653428390000|2022-05-24 21:39:50|1972.15|1965.95|1972.12|1965.92|1972.15|1965.95|1972.11|1965.91|3
1653428400000|2022-05-24 21:40:00|1972.1|1965.9|1972.08|1965.88|1972.2|1966|1971.71|1965.51|24
1653428410000|2022-05-24 21:40:10|1972.14|1965.94|1972.97|1966.77|1973|1966.8|1972.09|1965.89|29
1653428420000|2022-05-24 21:40:20|1972.96|1966.76|1973.33|1967.13|1973.33|1967.13|1972.93|1966.73|35
1653428430000|2022-05-24 21:40:30|1973.32|1967.12|1973.53|1967.33|1973.61|1967.41|1973.22|1967.02|36
1653428440000|2022-05-24 21:40:40|1973.56|1967.36|1973.75|1967.55|1974.11|1967.91|1973.56|1967.36|38
1653428450000|2022-05-24 21:40:50|1973.93|1967.73|1974.27|1968.07|1974.27|1968.07|1973.81|1967.61|33
1653428460000|2022-05-24 21:41:00|1974.24|1968.04|1973.97|1967.77|1974.27|1968.07|1973.76|1967.56|21
1653428470000|2022-05-24 21:41:10|1974.13|1967.93|1973.52|1967.32|1974.2|1968|1973.49|1967.29|32
1653428480000|2022-05-24 21:41:20|1973.49|1967.29|1973.22|1967.02|1973.59|1967.39|1973.22|1967.02|33
1653428490000|2022-05-24 21:41:30|1973.3|1967.1|1973.2|1967|1973.31|1967.11|1973.13|1966.93|27
1653428500000|2022-05-24 21:41:40|1973.27|1967.07|1973.25|1967.05|1973.36|1967.16|1973.06|1966.86|28
1653428510000|2022-05-24 21:41:50|1973.32|1967.12|1972.96|1966.76|1973.35|1967.15|1972.95|1966.75|33
1653428520000|2022-05-24 21:42:00|1972.98|1966.78|1973.16|1966.96|1973.27|1967.07|1972.98|1966.78|28
1653428530000|2022-05-24 21:42:10|1973.06|1966.86|1973.14|1966.94|1973.19|1966.99|1972.92|1966.72|26
1653428540000|2022-05-24 21:42:20|1973.11|1966.91|1973.11|1966.91|1973.34|1967.14|1972.89|1966.69|32
1653428550000|2022-05-24 21:42:30|1973.1|1966.9|1972.97|1966.77|1973.19|1966.99|1972.93|1966.73|26
1653428560000|2022-05-24 21:42:40|1972.99|1966.79|1972.95|1966.75|1973.03|1966.83|1972.89|1966.69|30
1653428570000|2022-05-24 21:42:50|1972.96|1966.76|1973|1966.8|1973|1966.8|1972.9|1966.7|19
1653428580000|2022-05-24 21:43:00|1972.99|1966.79|1972.97|1966.77|1973.04|1966.84|1972.96|1966.76|23
1653428590000|2022-05-24 21:43:10|1972.99|1966.79|1972.88|1966.68|1973.01|1966.81|1972.88|1966.68|22
1653428600000|2022-05-24 21:43:20|1972.9|1966.7|1972.91|1966.71|1972.92|1966.72|1972.86|1966.66|27
1653428610000|2022-05-24 21:43:30|1972.9|1966.7|1972.84|1966.64|1972.94|1966.74|1972.81|1966.61|27
1653428620000|2022-05-24 21:43:40|1972.92|1966.72|1973.2|1967|1973.2|1967|1972.84|1966.64|22
1653428630000|2022-05-24 21:43:50|1973.25|1967.05|1974.43|1968.23|1974.43|1968.23|1973.13|1966.93|36
1653428640000|2022-05-24 21:44:00|1974.02|1967.82|1976.44|1970.24|1976.45|1970.25|1973.93|1967.73|36
1653428650000|2022-05-24 21:44:10|1976.23|1970.03|1976.03|1969.83|1976.66|1970.46|1976.01|1969.81|36
1653428660000|2022-05-24 21:44:20|1976.24|1970.04|1975.52|1969.32|1976.3|1970.1|1975.41|1969.21|36
1653428670000|2022-05-24 21:44:30|1975.57|1969.37|1974.44|1968.24|1975.57|1969.37|1974.34|1968.14|32
1653428680000|2022-05-24 21:44:40|1974.32|1968.12|1974.44|1968.24|1974.52|1968.32|1974.27|1968.07|28
1653428690000|2022-05-24 21:44:50|1974.47|1968.27|1974.47|1968.27|1974.56|1968.36|1974.42|1968.22|14
1653428700000|2022-05-24 21:45:00|1974.48|1968.28|1974.62|1968.42|1974.71|1968.51|1974.46|1968.26|24
1653428710000|2022-05-24 21:45:10|1974.71|1968.51|1975.43|1969.23|1975.55|1969.35|1974.62|1968.42|32
1653428720000|2022-05-24 21:45:20|1975.46|1969.26|1977.09|1970.89|1977.17|1970.97|1975.45|1969.25|30
1653428730000|2022-05-24 21:45:30|1977.13|1970.93|1977.71|1971.51|1977.72|1971.52|1976.95|1970.75|27
1653428740000|2022-05-24 21:45:40|1977.79|1971.59|1978.6|1972.4|1978.6|1972.4|1977.67|1971.47|26
1653428750000|2022-05-24 21:45:50|1978.69|1972.49|1979.31|1973.11|1979.41|1973.21|1978.69|1972.49|30
1653428760000|2022-05-24 21:46:00|1979.53|1973.33|1979.01|1972.81|1979.6|1973.4|1978.82|1972.62|35
1653428770000|2022-05-24 21:46:10|1978.65|1972.45|1978.42|1972.22|1978.86|1972.66|1978.11|1971.91|34
1653428780000|2022-05-24 21:46:20|1978.31|1972.11|1977.9|1971.7|1978.34|1972.14|1977.89|1971.69|34
1653428790000|2022-05-24 21:46:30|1977.98|1971.78|1976.92|1970.72|1978.06|1971.86|1976.89|1970.69|34
1653428800000|2022-05-24 21:46:40|1976.9|1970.7|1976.26|1970.06|1976.94|1970.74|1976.18|1969.98|38
1653428810000|2022-05-24 21:46:50|1976.29|1970.09|1976.03|1969.83|1976.3|1970.1|1975.94|1969.74|28
1653428820000|2022-05-24 21:47:00|1976.05|1969.85|1975.99|1969.79|1976.11|1969.91|1975.8|1969.6|27
1653428830000|2022-05-24 21:47:10|1975.71|1969.51|1975.94|1969.74|1975.95|1969.75|1975.64|1969.44|21
1653428840000|2022-05-24 21:47:20|1975.95|1969.75|1974.77|1968.57|1975.95|1969.75|1974.77|1968.57|19
1653428850000|2022-05-24 21:47:30|1974.92|1968.72|1973.79|1967.59|1974.95|1968.75|1973.73|1967.53|25
1653428860000|2022-05-24 21:47:40|1973.73|1967.53|1973.32|1967.12|1973.79|1967.59|1973.32|1967.12|20
1653428870000|2022-05-24 21:47:50|1973.39|1967.19|1973.69|1967.49|1973.79|1967.59|1973.2|1967|34
1653428880000|2022-05-24 21:48:00|1973.86|1967.66|1974.61|1968.41|1974.69|1968.49|1973.8|1967.6|34
1653428890000|2022-05-24 21:48:10|1974.65|1968.45|1974.79|1968.59|1974.94|1968.74|1974.57|1968.37|27
1653428900000|2022-05-24 21:48:20|1974.81|1968.61|1974.89|1968.69|1974.97|1968.77|1974.68|1968.48|24
1653428910000|2022-05-24 21:48:30|1975|1968.8|1974.88|1968.68|1975.08|1968.88|1974.75|1968.55|33
1653428920000|2022-05-24 21:48:40|1974.91|1968.71|1974.75|1968.55|1975.08|1968.88|1974.61|1968.41|29
1653428930000|2022-05-24 21:48:50|1974.73|1968.53|1974.8|1968.6|1974.98|1968.78|1974.58|1968.38|30
1653428940000|2022-05-24 21:49:00|1974.94|1968.74|1973.39|1967.19|1974.94|1968.74|1973.39|1967.19|34
1653428950000|2022-05-24 21:49:10|1973.49|1967.29|1973.32|1967.12|1973.49|1967.29|1973.24|1967.04|32
1653428960000|2022-05-24 21:49:20|1973.4|1967.2|1973.55|1967.35|1973.55|1967.35|1973.17|1966.97|34
1653428970000|2022-05-24 21:49:30|1973.22|1967.02|1973.35|1967.15|1973.52|1967.32|1973.14|1966.94|29
1653428980000|2022-05-24 21:49:40|1973.33|1967.13|1974.24|1968.04|1974.38|1968.18|1973.27|1967.07|38
1653428990000|2022-05-24 21:49:50|1974.08|1967.88|1973.91|1967.71|1974.23|1968.03|1973.91|1967.71|33
1653429000000|2022-05-24 21:50:00|1973.98|1967.78|1974.17|1967.97|1974.17|1967.97|1973.89|1967.69|34
1653429010000|2022-05-24 21:50:10|1974.06|1967.86|1974.09|1967.89|1974.14|1967.94|1973.94|1967.74|30
1653429020000|2022-05-24 21:50:20|1974.14|1967.94|1974.16|1967.96|1974.24|1968.04|1974.1|1967.9|19
1653429030000|2022-05-24 21:50:30|1974.24|1968.04|1974.28|1968.08|1974.35|1968.15|1974.07|1967.87|24
1653429040000|2022-05-24 21:50:40|1974.3|1968.1|1974.25|1968.05|1974.31|1968.11|1974.24|1968.04|12
1653429050000|2022-05-24 21:50:50|1974.26|1968.06|1974.25|1968.05|1974.3|1968.1|1974.24|1968.04|6
1653429060000|2022-05-24 21:51:00|1974.26|1968.06|1974.33|1968.13|1974.33|1968.13|1974.18|1967.98|15
1653429070000|2022-05-24 21:51:10|1974.25|1968.05|1974.31|1968.11|1974.32|1968.12|1974.24|1968.04|8
1653429080000|2022-05-24 21:51:20|1974.34|1968.14|1974.38|1968.18|1974.4|1968.2|1974.26|1968.06|13
1653429090000|2022-05-24 21:51:30|1974.35|1968.15|1974.57|1968.37|1974.63|1968.43|1974.34|1968.14|23
1653429100000|2022-05-24 21:51:40|1974.52|1968.32|1974.9|1968.7|1975.01|1968.81|1974.4|1968.2|30
1653429110000|2022-05-24 21:51:50|1974.93|1968.73|1974.71|1968.51|1975.19|1968.99|1974.7|1968.5|34
1653429120000|2022-05-24 21:52:00|1974.74|1968.54|1975.17|1968.97|1975.25|1969.05|1974.66|1968.46|24
1653429130000|2022-05-24 21:52:10|1975.21|1969.01|1975.93|1969.73|1976.45|1970.25|1975.13|1968.93|34
1653429140000|2022-05-24 21:52:20|1975.89|1969.69|1975.59|1969.39|1975.98|1969.78|1975.22|1969.02|29
1653429150000|2022-05-24 21:52:30|1975.38|1969.18|1976.9|1970.7|1977.01|1970.81|1975.38|1969.18|21
1653429160000|2022-05-24 21:52:40|1976.99|1970.79|1977.88|1971.68|1978.04|1971.84|1976.94|1970.74|34
1653429170000|2022-05-24 21:52:50|1978.04|1971.84|1978.14|1971.94|1978.15|1971.95|1977.79|1971.59|25
1653429180000|2022-05-24 21:53:00|1978.18|1971.98|1978.42|1972.22|1978.42|1972.22|1978.11|1971.91|23
1653429190000|2022-05-24 21:53:10|1978.4|1972.2|1979.67|1973.47|1979.81|1973.61|1978.4|1972.2|35
1653429200000|2022-05-24 21:53:20|1979.77|1973.57|1981.13|1974.93|1981.13|1974.93|1979.77|1973.57|30
1653429210000|2022-05-24 21:53:30|1981.06|1974.86|1980.82|1974.62|1981.06|1974.86|1980.44|1974.24|30
1653429220000|2022-05-24 21:53:40|1981.08|1974.88|1980.82|1974.62|1981.08|1974.88|1980.82|1974.62|30
1653429230000|2022-05-24 21:53:50|1980.84|1974.64|1980.32|1974.12|1980.89|1974.69|1979.7|1973.5|31
1653429240000|2022-05-24 21:54:00|1980.25|1974.05|1980.75|1974.55|1980.75|1974.55|1980.09|1973.89|35
1653429250000|2022-05-24 21:54:10|1980.59|1974.39|1980.55|1974.35|1980.77|1974.57|1980.48|1974.28|37
1653429260000|2022-05-24 21:54:20|1980.53|1974.33|1980.92|1974.72|1981.03|1974.83|1980.53|1974.33|30
1653429270000|2022-05-24 21:54:30|1981.01|1974.81|1981|1974.8|1981.08|1974.88|1980.59|1974.39|37
1653429280000|2022-05-24 21:54:40|1981.07|1974.87|1981.01|1974.81|1981.09|1974.89|1980.84|1974.64|29
1653429290000|2022-05-24 21:54:50|1980.95|1974.75|1981.32|1975.12|1981.32|1975.12|1980.95|1974.75|27
1653429300000|2022-05-24 21:55:00|1981.34|1975.14|1981.48|1975.28|1981.67|1975.47|1981.22|1975.02|30
1653429310000|2022-05-24 21:55:10|1981.63|1975.43|1982.97|1976.77|1982.99|1976.79|1981.63|1975.43|34
1653429320000|2022-05-24 21:55:20|1982.69|1976.49|1982.71|1976.51|1983.02|1976.82|1982.69|1976.49|27
1653429330000|2022-05-24 21:55:30|1982.75|1976.55|1983.02|1976.82|1983.02|1976.82|1982.71|1976.51|18
1653429340000|2022-05-24 21:55:40|1983.01|1976.81|1983.33|1977.13|1983.33|1977.13|1982.7|1976.5|20
1653429350000|2022-05-24 21:55:50|1983.22|1977.02|1983.17|1976.97|1983.36|1977.16|1983.17|1976.97|15
1653429360000|2022-05-24 21:56:00|1983.22|1977.02|1983.2|1977|1983.33|1977.13|1983.2|1977|16
1653429370000|2022-05-24 21:56:10|1983.19|1976.99|1986.84|1980.64|1986.84|1980.64|1983.19|1976.99|32
1653429380000|2022-05-24 21:56:20|1986.86|1980.66|1985.33|1979.13|1987.28|1981.08|1985.33|1979.13|33
1653429390000|2022-05-24 21:56:30|1985.26|1979.06|1985.26|1979.06|1985.53|1979.33|1984.88|1978.68|37
1653429400000|2022-05-24 21:56:40|1985.22|1979.02|1984.86|1978.66|1985.29|1979.09|1984.86|1978.66|12
1653429410000|2022-05-24 21:56:50|1984.8|1978.6|1984.02|1977.82|1984.95|1978.75|1983.97|1977.77|26
1653429420000|2022-05-24 21:57:00|1984.01|1977.81|1984.25|1978.05|1984.83|1978.63|1984.01|1977.81|30
1653429430000|2022-05-24 21:57:10|1984.64|1978.44|1983.86|1977.66|1984.64|1978.44|1983.86|1977.66|21
1653429440000|2022-05-24 21:57:20|1983.87|1977.67|1982.54|1976.34|1984.08|1977.88|1982.5|1976.3|31
1653429450000|2022-05-24 21:57:30|1982.51|1976.31|1981.75|1975.55|1982.54|1976.34|1981.44|1975.24|31
1653429460000|2022-05-24 21:57:40|1981.62|1975.42|1981.42|1975.22|1981.69|1975.49|1980.99|1974.79|31
1653429470000|2022-05-24 21:57:50|1981.4|1975.2|1981.45|1975.25|1981.47|1975.27|1981.39|1975.19|24
1653429480000|2022-05-24 21:58:00|1981.51|1975.31|1981.93|1975.73|1982.16|1975.96|1981.46|1975.26|29
1653429490000|2022-05-24 21:58:10|1982.05|1975.85|1982.15|1975.95|1982.42|1976.22|1982.05|1975.85|8
1653429500000|2022-05-24 21:58:20|1982.16|1975.96|1982.08|1975.88|1982.41|1976.21|1982.06|1975.86|17
1653429510000|2022-05-24 21:58:30|1982.15|1975.95|1982.13|1975.93|1982.15|1975.95|1982.03|1975.83|14
1653429520000|2022-05-24 21:58:40|1982.05|1975.85|1982.46|1976.26|1982.48|1976.28|1982.05|1975.85|29
1653429530000|2022-05-24 21:58:50|1982.43|1976.23|1982.5|1976.3|1982.5|1976.3|1982.32|1976.12|22
1653429540000|2022-05-24 21:59:00|1982.43|1976.23|1982.13|1975.93|1982.64|1976.44|1982.13|1975.93|20
1653429550000|2022-05-24 21:59:10|1982.26|1976.06|1982.58|1976.38|1982.74|1976.54|1982.26|1976.06|34
1653429560000|2022-05-24 21:59:20|1982.59|1976.39|1982.19|1975.99|1982.69|1976.49|1982.19|1975.99|35
1653429570000|2022-05-24 21:59:30|1982.36|1976.16|1982.88|1976.68|1982.88|1976.68|1982.16|1975.96|33
1653429580000|2022-05-24 21:59:40|1983.26|1977.06|1984.71|1978.51|1985.03|1978.83|1983.26|1977.06|39
1653429590000|2022-05-24 21:59:50|1984.79|1978.59|1984.99|1978.79|1985.02|1978.82|1984.58|1978.38|34
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1986.27|1980.07|1986.27|1980.07|1984.67|1978.47|37
1653429610000|2022-05-24 22:00:10|1986.28|1980.08|1986.04|1979.84|1986.28|1980.08|1985.76|1979.56|39
1653429620000|2022-05-24 22:00:20|1986|1979.8|1985.75|1979.55|1986.04|1979.84|1985.7|1979.5|37
1653429630000|2022-05-24 22:00:30|1985.66|1979.46|1985.92|1979.72|1986.01|1979.81|1985.66|1979.46|23
1653429640000|2022-05-24 22:00:40|1985.89|1979.69|1987.43|1981.23|1988.19|1981.99|1985.89|1979.69|39
1653429650000|2022-05-24 22:00:50|1987.39|1981.19|1985.79|1979.59|1987.45|1981.25|1985.75|1979.55|35
1653429660000|2022-05-24 22:01:00|1985.71|1979.51|1984.19|1977.99|1985.71|1979.51|1984.19|1977.99|36
1653429670000|2022-05-24 22:01:10|1984.18|1977.98|1983.76|1977.56|1984.21|1978.01|1983.76|1977.56|32
1653429680000|2022-05-24 22:01:20|1983.7|1977.5|1983.73|1977.53|1983.79|1977.59|1983.45|1977.25|31
1653429690000|2022-05-24 22:01:30|1983.76|1977.56|1984.06|1977.86|1984.1|1977.9|1983.45|1977.25|37
1653429700000|2022-05-24 22:01:40|1984.16|1977.96|1984.23|1978.03|1984.31|1978.11|1984.06|1977.86|26
1653429710000|2022-05-24 22:01:50|1984.24|1978.04|1983.36|1977.16|1984.3|1978.1|1983.35|1977.15|37
1653429720000|2022-05-24 22:02:00|1983.56|1977.36|1983.07|1976.87|1983.56|1977.36|1983.07|1976.87|37
1653429730000|2022-05-24 22:02:10|1983.09|1976.89|1984.32|1978.12|1984.33|1978.13|1983.09|1976.89|32
1653429740000|2022-05-24 22:02:20|1984.28|1978.08|1984.21|1978.01|1984.34|1978.14|1984.06|1977.86|32
1653429750000|2022-05-24 22:02:30|1984.28|1978.08|1984.46|1978.26|1984.48|1978.28|1984.07|1977.87|36
1653429760000|2022-05-24 22:02:40|1984.25|1978.05|1984.31|1978.11|1984.36|1978.16|1984.04|1977.84|24
1653429770000|2022-05-24 22:02:50|1984.18|1977.98|1984.2|1978|1984.32|1978.12|1984.06|1977.86|12
1653429780000|2022-05-24 22:03:00|1984.38|1978.18|1983.65|1977.45|1984.38|1978.18|1983.46|1977.26|29
1653429790000|2022-05-24 22:03:10|1983.62|1977.42|1983.58|1977.38|1983.68|1977.48|1983.52|1977.32|32
1653429800000|2022-05-24 22:03:20|1983.53|1977.33|1983.57|1977.37|1983.74|1977.54|1983.44|1977.24|34
1653429810000|2022-05-24 22:03:30|1983.58|1977.38|1983.64|1977.44|1983.66|1977.46|1983.49|1977.29|28
1653429820000|2022-05-24 22:03:40|1983.53|1977.33|1983.41|1977.21|1983.64|1977.44|1983.33|1977.13|29
1653429830000|2022-05-24 22:03:50|1983.46|1977.26|1983.98|1977.78|1983.98|1977.78|1983.41|1977.21|34
1653429840000|2022-05-24 22:04:00|1983.92|1977.72|1983.75|1977.55|1984.04|1977.84|1983.58|1977.38|31
1653429850000|2022-05-24 22:04:10|1983.91|1977.71|1983.84|1977.64|1983.91|1977.71|1983.59|1977.39|18
1653429860000|2022-05-24 22:04:20|1983.67|1977.47|1983.61|1977.41|1983.78|1977.58|1983.5|1977.3|24
1653429870000|2022-05-24 22:04:30|1983.69|1977.49|1983.53|1977.33|1983.69|1977.49|1983.42|1977.22|25
1653429880000|2022-05-24 22:04:40|1983.54|1977.34|1983.62|1977.42|1983.62|1977.42|1983.54|1977.34|8
1653429890000|2022-05-24 22:04:50|1983.63|1977.43|1983.62|1977.42|1983.63|1977.43|1983.58|1977.38|4
1653429900000|2022-05-24 22:05:00|1983.63|1977.43|1983.86|1977.66|1983.86|1977.66|1983.63|1977.43|15
1653429910000|2022-05-24 22:05:10|1983.87|1977.67|1984.1|1977.9|1984.42|1978.22|1983.7|1977.5|16
1653429920000|2022-05-24 22:05:20|1984.46|1978.26|1983.94|1977.74|1984.51|1978.31|1983.94|1977.74|26
1653429930000|2022-05-24 22:05:30|1983.93|1977.73|1983.86|1977.66|1983.99|1977.79|1983.82|1977.62|22
1653429940000|2022-05-24 22:05:40|1983.87|1977.67|1983.74|1977.54|1984.08|1977.88|1983.46|1977.26|35
1653429950000|2022-05-24 22:05:50|1983.65|1977.45|1983.47|1977.27|1983.65|1977.45|1983.11|1976.91|38
1653429960000|2022-05-24 22:06:00|1983.45|1977.25|1983.69|1977.49|1983.81|1977.61|1983.24|1977.04|35
1653429970000|2022-05-24 22:06:10|1983.67|1977.47|1983.81|1977.61|1984.15|1977.95|1983.41|1977.21|34
1653429980000|2022-05-24 22:06:20|1983.85|1977.65|1983.92|1977.72|1984.28|1978.08|1983.82|1977.62|31
1653429990000|2022-05-24 22:06:30|1983.81|1977.61|1984.83|1978.63|1984.83|1978.63|1983.81|1977.61|28
1653430000000|2022-05-24 22:06:40|1984.7|1978.5|1984.5|1978.3|1984.83|1978.63|1984.3|1978.1|27
1653430010000|2022-05-24 22:06:50|1984.26|1978.06|1984.13|1977.93|1984.26|1978.06|1984.02|1977.82|31
1653430020000|2022-05-24 22:07:00|1984.14|1977.94|1984.22|1978.02|1984.4|1978.2|1984.04|1977.84|35
1653430030000|2022-05-24 22:07:10|1984.17|1977.97|1984.17|1977.97|1984.33|1978.13|1984.01|1977.81|34
1653430040000|2022-05-24 22:07:20|1984.24|1978.04|1984.12|1977.92|1984.31|1978.11|1984.1|1977.9|23
1653430050000|2022-05-24 22:07:30|1984.11|1977.91|1983.37|1977.17|1984.2|1978|1983.37|1977.17|27
1653430060000|2022-05-24 22:07:40|1983.45|1977.25|1985.17|1978.97|1986.18|1979.98|1983.45|1977.25|37
1653430070000|2022-05-24 22:07:50|1985.15|1978.95|1984.96|1978.76|1985.35|1979.15|1984.89|1978.69|34
1653430080000|2022-05-24 22:08:00|1985.01|1978.81|1985.07|1978.87|1985.27|1979.07|1984.9|1978.7|27
1653430090000|2022-05-24 22:08:10|1985.28|1979.08|1984.99|1978.79|1985.33|1979.13|1984.99|1978.79|29
1653430100000|2022-05-24 22:08:20|1985.31|1979.11|1985.12|1978.92|1985.31|1979.11|1984.89|1978.69|31
1653430110000|2022-05-24 22:08:30|1985.11|1978.91|1984.95|1978.75|1985.3|1979.1|1984.86|1978.66|27
1653430120000|2022-05-24 22:08:40|1984.92|1978.72|1984.41|1978.21|1984.92|1978.72|1984.31|1978.11|36
1653430130000|2022-05-24 22:08:50|1984.32|1978.12|1983.92|1977.72|1984.41|1978.21|1983.8|1977.6|31
1653430140000|2022-05-24 22:09:00|1983.93|1977.73|1984.8|1978.6|1984.8|1978.6|1983.77|1977.57|23
1653430150000|2022-05-24 22:09:10|1984.83|1978.63|1986.23|1980.03|1986.34|1980.14|1984.83|1978.63|36
1653430160000|2022-05-24 22:09:20|1986.13|1979.93|1985.17|1978.97|1986.21|1980.01|1985.1|1978.9|32
1653430170000|2022-05-24 22:09:30|1985.23|1979.03|1985.1|1978.9|1985.24|1979.04|1984.86|1978.66|34
1653430180000|2022-05-24 22:09:40|1984.99|1978.79|1985.08|1978.88|1985.2|1979|1984.9|1978.7|30
1653430190000|2022-05-24 22:09:50|1985.06|1978.86|1984.7|1978.5|1985.18|1978.98|1984.62|1978.42|24
1653430200000|2022-05-24 22:10:00|1984.71|1978.51|1984.55|1978.35|1984.73|1978.53|1984.52|1978.32|26
1653430210000|2022-05-24 22:10:10|1984.61|1978.41|1985.07|1978.87|1985.27|1979.07|1984.59|1978.39|31
1653430220000|2022-05-24 22:10:20|1985.06|1978.86|1985|1978.8|1985.14|1978.94|1984.69|1978.49|19
1653430230000|2022-05-24 22:10:30|1985.14|1978.94|1985.94|1979.74|1986.04|1979.84|1984.89|1978.69|27
1653430240000|2022-05-24 22:10:40|1986.18|1979.98|1986.34|1980.14|1986.34|1980.14|1985.92|1979.72|32
1653430250000|2022-05-24 22:10:50|1986.46|1980.26|1986.86|1980.66|1987.45|1981.25|1986.46|1980.26|36
1653430260000|2022-05-24 22:11:00|1987.07|1980.87|1987.25|1981.05|1987.29|1981.09|1986.84|1980.64|32
1653430270000|2022-05-24 22:11:10|1987|1980.8|1986.18|1979.98|1987.21|1981.01|1986.15|1979.95|30
1653430280000|2022-05-24 22:11:20|1986.32|1980.12|1988.02|1981.82|1988.25|1982.05|1986.31|1980.11|35
1653430290000|2022-05-24 22:11:30|1988.09|1981.89|1987.44|1981.24|1988.1|1981.9|1987.32|1981.12|40
1653430300000|2022-05-24 22:11:40|1987.45|1981.25|1987.81|1981.61|1987.83|1981.63|1987.07|1980.87|32
1653430310000|2022-05-24 22:11:50|1987.87|1981.67|1987.84|1981.64|1987.93|1981.73|1987.83|1981.63|16
1653430320000|2022-05-24 22:12:00|1987.87|1981.67|1987.89|1981.69|1987.97|1981.77|1987.72|1981.52|18
1653430330000|2022-05-24 22:12:10|1987.87|1981.67|1987.72|1981.52|1987.87|1981.67|1987.68|1981.48|13
1653430340000|2022-05-24 22:12:20|1987.98|1981.78|1987.91|1981.71|1988.04|1981.84|1987.91|1981.71|17
1653430350000|2022-05-24 22:12:30|1987.9|1981.7|1987.97|1981.77|1988|1981.8|1987.9|1981.7|4
1653430360000|2022-05-24 22:12:40|1987.96|1981.76|1988.1|1981.9|1988.1|1981.9|1987.89|1981.69|20
1653430370000|2022-05-24 22:12:50|1988.11|1981.91|1988.07|1981.87|1988.19|1981.99|1987.84|1981.64|20
1653430380000|2022-05-24 22:13:00|1988.28|1982.08|1988.5|1982.3|1988.51|1982.31|1988.04|1981.84|35
1653430390000|2022-05-24 22:13:10|1988.44|1982.24|1988.23|1982.03|1988.44|1982.24|1987.94|1981.74|24
1653430400000|2022-05-24 22:13:20|1988.21|1982.01|1988.31|1982.11|1988.47|1982.27|1987.95|1981.75|27
1653430410000|2022-05-24 22:13:30|1988.47|1982.27|1988.19|1981.99|1988.47|1982.27|1988.16|1981.96|12
1653430420000|2022-05-24 22:13:40|1988.17|1981.97|1986.63|1980.43|1988.17|1981.97|1986.63|1980.43|27
1653430430000|2022-05-24 22:13:50|1986.75|1980.55|1986.99|1980.79|1986.99|1980.79|1986.58|1980.38|32
1653430440000|2022-05-24 22:14:00|1987.43|1981.23|1987.75|1981.55|1987.85|1981.65|1987.43|1981.23|33
1653430450000|2022-05-24 22:14:10|1987.74|1981.54|1987.67|1981.47|1987.98|1981.78|1987.56|1981.36|34
1653430460000|2022-05-24 22:14:20|1987.57|1981.37|1986.92|1980.72|1987.65|1981.45|1986.92|1980.72|34
1653430470000|2022-05-24 22:14:30|1986.94|1980.74|1987.76|1981.56|1987.92|1981.72|1986.94|1980.74|39
1653430480000|2022-05-24 22:14:40|1987.74|1981.54|1987.63|1981.43|1987.79|1981.59|1987.63|1981.43|27
1653430490000|2022-05-24 22:14:50|1987.55|1981.35|1987.65|1981.45|1987.69|1981.49|1987.35|1981.15|31
1653430500000|2022-05-24 22:15:00|1987.63|1981.43|1987.64|1981.44|1987.75|1981.55|1987.47|1981.27|36
1653430510000|2022-05-24 22:15:10|1987.65|1981.45|1987.92|1981.72|1988.08|1981.88|1987.5|1981.3|31
1653430520000|2022-05-24 22:15:20|1987.99|1981.79|1987.93|1981.73|1988|1981.8|1987.79|1981.59|26
1653430530000|2022-05-24 22:15:30|1987.92|1981.72|1988.16|1981.96|1988.32|1982.12|1987.89|1981.69|31
1653430540000|2022-05-24 22:15:40|1988.18|1981.98|1988.37|1982.17|1988.65|1982.45|1988.18|1981.98|28
1653430550000|2022-05-24 22:15:50|1988.38|1982.18|1988.35|1982.15|1988.43|1982.23|1988|1981.8|34
1653430560000|2022-05-24 22:16:00|1988.33|1982.13|1988.92|1982.72|1988.93|1982.73|1988.33|1982.13|36
1653430570000|2022-05-24 22:16:10|1988.75|1982.55|1988.7|1982.5|1988.85|1982.65|1988.45|1982.25|36
1653430580000|2022-05-24 22:16:20|1988.63|1982.43|1988.8|1982.6|1988.85|1982.65|1988.36|1982.16|25
1653430590000|2022-05-24 22:16:30|1988.78|1982.58|1988.72|1982.52|1988.87|1982.67|1988.52|1982.32|24
1653430600000|2022-05-24 22:16:40|1988.52|1982.32|1988.83|1982.63|1988.83|1982.63|1988.52|1982.32|23
1653430610000|2022-05-24 22:16:50|1988.6|1982.4|1988.88|1982.68|1989.06|1982.86|1988.57|1982.37|33
1653430620000|2022-05-24 22:17:00|1988.87|1982.67|1988.39|1982.19|1989.08|1982.88|1988.27|1982.07|30
1653430630000|2022-05-24 22:17:10|1988.3|1982.1|1988.23|1982.03|1988.3|1982.1|1988.02|1981.82|29
1653430640000|2022-05-24 22:17:20|1988.22|1982.02|1988.2|1982|1988.36|1982.16|1988.1|1981.9|31
1653430650000|2022-05-24 22:17:30|1988.15|1981.95|1988.02|1981.82|1988.3|1982.1|1987.88|1981.68|34
1653430660000|2022-05-24 22:17:40|1987.97|1981.77|1988.13|1981.93|1988.15|1981.95|1987.97|1981.77|26
1653430670000|2022-05-24 22:17:50|1988.15|1981.95|1988.06|1981.86|1988.18|1981.98|1988|1981.8|19
1653430680000|2022-05-24 22:18:00|1988.1|1981.9|1987.26|1981.06|1988.19|1981.99|1987.15|1980.95|31
1653430690000|2022-05-24 22:18:10|1987.22|1981.02|1987.28|1981.08|1987.36|1981.16|1987.13|1980.93|27
1653430700000|2022-05-24 22:18:20|1987.27|1981.07|1987.57|1981.37|1987.65|1981.45|1986.91|1980.71|31
1653430710000|2022-05-24 22:18:30|1987.58|1981.38|1987.65|1981.45|1987.68|1981.48|1987.44|1981.24|27
1653430720000|2022-05-24 22:18:40|1987.66|1981.46|1987.26|1981.06|1987.75|1981.55|1987.26|1981.06|29
1653430730000|2022-05-24 22:18:50|1987.35|1981.15|1986.77|1980.57|1987.42|1981.22|1986.71|1980.51|28
1653430740000|2022-05-24 22:19:00|1986.59|1980.39|1985.58|1979.38|1986.83|1980.63|1985.43|1979.23|35
1653430750000|2022-05-24 22:19:10|1985.65|1979.45|1985.53|1979.33|1985.75|1979.55|1985.37|1979.17|37
1653430760000|2022-05-24 22:19:20|1985.54|1979.34|1985.33|1979.13|1985.76|1979.56|1985.28|1979.08|28
1653430770000|2022-05-24 22:19:30|1985.34|1979.14|1985.48|1979.28|1985.86|1979.66|1985.34|1979.14|34
1653430780000|2022-05-24 22:19:40|1985.49|1979.29|1985.57|1979.37|1985.71|1979.51|1985.41|1979.21|23
1653430790000|2022-05-24 22:19:50|1985.6|1979.4|1985.93|1979.73|1986.06|1979.86|1985.49|1979.29|25
1653430800000|2022-05-24 22:20:00|1985.91|1979.71|1985.94|1979.74|1986.22|1980.02|1985.91|1979.71|19
1653430810000|2022-05-24 22:20:10|1986.22|1980.02|1986.46|1980.26|1986.57|1980.37|1985.93|1979.73|32
1653430820000|2022-05-24 22:20:20|1986.35|1980.15|1986.85|1980.65|1987.12|1980.92|1986.35|1980.15|39
1653430830000|2022-05-24 22:20:30|1986.95|1980.75|1985.92|1979.72|1987.3|1981.1|1985.61|1979.41|37
1653430840000|2022-05-24 22:20:40|1985.91|1979.71|1986.08|1979.88|1986.08|1979.88|1985.47|1979.27|25
1653430850000|2022-05-24 22:20:50|1986.04|1979.84|1986.08|1979.88|1986.08|1979.88|1985.59|1979.39|32
1653430860000|2022-05-24 22:21:00|1985.99|1979.79|1984.63|1978.43|1986.58|1980.38|1984.45|1978.25|31
1653430870000|2022-05-24 22:21:10|1983.93|1977.73|1983.99|1977.79|1984.6|1978.4|1983.65|1977.45|37
1653430880000|2022-05-24 22:21:20|1983.89|1977.69|1984.35|1978.15|1984.53|1978.33|1983.85|1977.65|35
1653430890000|2022-05-24 22:21:30|1984.26|1978.06|1984.25|1978.05|1984.53|1978.33|1984.13|1977.93|33
1653430900000|2022-05-24 22:21:40|1984.24|1978.04|1984.53|1978.33|1984.6|1978.4|1984.18|1977.98|29
1653430910000|2022-05-24 22:21:50|1984.5|1978.3|1986.45|1980.25|1986.53|1980.33|1984.21|1978.01|35
1653430920000|2022-05-24 22:22:00|1986.54|1980.34|1985.27|1979.07|1986.72|1980.52|1985.1|1978.9|36
1653430930000|2022-05-24 22:22:10|1985.22|1979.02|1985.06|1978.86|1985.22|1979.02|1984.96|1978.76|20
1653430940000|2022-05-24 22:22:20|1985.11|1978.91|1985.08|1978.88|1985.24|1979.04|1985.08|1978.88|17
1653430950000|2022-05-24 22:22:30|1985.05|1978.85|1984.36|1978.16|1985.11|1978.91|1984.18|1977.98|27
1653430960000|2022-05-24 22:22:40|1984.34|1978.14|1984.3|1978.1|1984.34|1978.14|1984.23|1978.03|8
1653430970000|2022-05-24 22:22:50|1984.23|1978.03|1984.57|1978.37|1984.81|1978.61|1984.23|1978.03|28
1653430980000|2022-05-24 22:23:00|1984.44|1978.24|1984.98|1978.78|1984.99|1978.79|1984.28|1978.08|33
1653430990000|2022-05-24 22:23:10|1984.87|1978.67|1984.16|1977.96|1984.88|1978.68|1984.07|1977.87|32
1653431000000|2022-05-24 22:23:20|1984.07|1977.87|1984.06|1977.86|1984.08|1977.88|1983.91|1977.71|29
1653431010000|2022-05-24 22:23:30|1984.07|1977.87|1984.11|1977.91|1984.58|1978.38|1983.95|1977.75|30
1653431020000|2022-05-24 22:23:40|1984.23|1978.03|1983.3|1977.1|1984.34|1978.14|1983.24|1977.04|29
1653431030000|2022-05-24 22:23:50|1983.29|1977.09|1983.34|1977.14|1983.62|1977.42|1983.25|1977.05|32
1653431040000|2022-05-24 22:24:00|1983.4|1977.2|1983.51|1977.31|1983.59|1977.39|1983.3|1977.1|36
1653431050000|2022-05-24 22:24:10|1983.42|1977.22|1983.15|1976.95|1983.5|1977.3|1983.03|1976.83|28
1653431060000|2022-05-24 22:24:20|1983.05|1976.85|1983.29|1977.09|1983.29|1977.09|1982.81|1976.61|27
1653431070000|2022-05-24 22:24:30|1983.3|1977.1|1983.33|1977.13|1983.43|1977.23|1983.22|1977.02|35
1653431080000|2022-05-24 22:24:40|1983.35|1977.15|1983.31|1977.11|1983.44|1977.24|1983.28|1977.08|35
1653431090000|2022-05-24 22:24:50|1983.33|1977.13|1983.3|1977.1|1983.38|1977.18|1983.24|1977.04|26
1653431100000|2022-05-24 22:25:00|1983.43|1977.23|1983.29|1977.09|1983.43|1977.23|1983.18|1976.98|28
1653431110000|2022-05-24 22:25:10|1983.23|1977.03|1983.14|1976.94|1983.23|1977.03|1983.14|1976.94|15
1653431120000|2022-05-24 22:25:20|1983.18|1976.98|1983.14|1976.94|1983.18|1976.98|1983.11|1976.91|20
1653431130000|2022-05-24 22:25:30|1983.01|1976.81|1982.53|1976.33|1983.01|1976.81|1982.53|1976.33|24
1653431140000|2022-05-24 22:25:40|1982.55|1976.35|1982.57|1976.37|1982.59|1976.39|1982.5|1976.3|12
1653431150000|2022-05-24 22:25:50|1982.54|1976.34|1983.18|1976.98|1983.24|1977.04|1982.54|1976.34|23
1653431160000|2022-05-24 22:26:00|1983.16|1976.96|1982.53|1976.33|1983.21|1977.01|1982.53|1976.33|28
1653431170000|2022-05-24 22:26:10|1982.73|1976.53|1982.64|1976.44|1982.88|1976.68|1982.55|1976.35|20
1653431180000|2022-05-24 22:26:20|1982.75|1976.55|1982.99|1976.79|1983.01|1976.81|1982.55|1976.35|29
1653431190000|2022-05-24 22:26:30|1982.9|1976.7|1983.72|1977.52|1983.9|1977.7|1982.79|1976.59|34
1653431200000|2022-05-24 22:26:40|1983.7|1977.5|1983.38|1977.18|1983.92|1977.72|1983.08|1976.88|29
1653431210000|2022-05-24 22:26:50|1983.57|1977.37|1983.54|1977.34|1983.68|1977.48|1983.41|1977.21|32
1653431220000|2022-05-24 22:27:00|1983.71|1977.51|1983.42|1977.22|1983.79|1977.59|1983.37|1977.17|37
1653431230000|2022-05-24 22:27:10|1983.41|1977.21|1983.44|1977.24|1983.47|1977.27|1983.31|1977.11|24
1653431240000|2022-05-24 22:27:20|1983.45|1977.25|1983.47|1977.27|1983.51|1977.31|1983.31|1977.11|25
1653431250000|2022-05-24 22:27:30|1983.44|1977.24|1983.28|1977.08|1983.45|1977.25|1983.27|1977.07|22
1653431260000|2022-05-24 22:27:40|1983.39|1977.19|1983.38|1977.18|1983.5|1977.3|1983.25|1977.05|22
1653431270000|2022-05-24 22:27:50|1983.44|1977.24|1983.5|1977.3|1983.55|1977.35|1983.39|1977.19|23
1653431280000|2022-05-24 22:28:00|1983.45|1977.25|1983.53|1977.33|1983.61|1977.41|1983.44|1977.24|29
1653431290000|2022-05-24 22:28:10|1983.63|1977.43|1984.78|1978.58|1984.78|1978.58|1983.51|1977.31|29
1653431300000|2022-05-24 22:28:20|1985.02|1978.82|1986.36|1980.16|1986.44|1980.24|1985.02|1978.82|35
1653431310000|2022-05-24 22:28:30|1986.38|1980.18|1986.4|1980.2|1986.5|1980.3|1986.09|1979.89|32
1653431320000|2022-05-24 22:28:40|1986.39|1980.19|1984.35|1978.15|1986.48|1980.28|1984.27|1978.07|30
1653431330000|2022-05-24 22:28:50|1984.37|1978.17|1982.93|1976.73|1984.37|1978.17|1982.84|1976.64|32
1653431340000|2022-05-24 22:29:00|1982.91|1976.71|1983.18|1976.98|1983.3|1977.1|1982.91|1976.71|28
1653431350000|2022-05-24 22:29:10|1983.21|1977.01|1983.45|1977.25|1983.59|1977.39|1983.17|1976.97|30
1653431360000|2022-05-24 22:29:20|1983.57|1977.37|1983.96|1977.76|1983.96|1977.76|1983.32|1977.12|29
1653431370000|2022-05-24 22:29:30|1983.91|1977.71|1983.6|1977.4|1983.91|1977.71|1983.48|1977.28|33
1653431380000|2022-05-24 22:29:40|1983.64|1977.44|1983.6|1977.4|1983.69|1977.49|1983.5|1977.3|26
1653431390000|2022-05-24 22:29:50|1983.7|1977.5|1983.29|1977.09|1983.7|1977.5|1983|1976.8|33
1653431400000|2022-05-24 22:30:00|1983.28|1977.08|1983.09|1976.89|1983.3|1977.1|1983.09|1976.89|23
1653431410000|2022-05-24 22:30:10|1983.13|1976.93|1982.98|1976.78|1983.16|1976.96|1982.97|1976.77|22
1653431420000|2022-05-24 22:30:20|1982.97|1976.77|1982.03|1975.83|1982.97|1976.77|1981.83|1975.63|27
1653431430000|2022-05-24 22:30:30|1981.95|1975.75|1981.62|1975.42|1982.53|1976.33|1981.62|1975.42|32
1653431440000|2022-05-24 22:30:40|1981.91|1975.71|1981.98|1975.78|1981.98|1975.78|1981.62|1975.42|20
1653431450000|2022-05-24 22:30:50|1981.99|1975.79|1981.94|1975.74|1982.03|1975.83|1981.67|1975.47|20
1653431460000|2022-05-24 22:31:00|1981.95|1975.75|1981.54|1975.34|1982.03|1975.83|1981.52|1975.32|14
1653431470000|2022-05-24 22:31:10|1981.55|1975.35|1981.48|1975.28|1981.83|1975.63|1981.45|1975.25|21
1653431480000|2022-05-24 22:31:20|1981.59|1975.39|1981.6|1975.4|1981.68|1975.48|1981.48|1975.28|18
1653431490000|2022-05-24 22:31:30|1981.59|1975.39|1981.87|1975.67|1981.89|1975.69|1981.57|1975.37|15
1653431500000|2022-05-24 22:31:40|1981.84|1975.64|1982.09|1975.89|1982.14|1975.94|1981.84|1975.64|18
1653431510000|2022-05-24 22:31:50|1982|1975.8|1982.11|1975.91|1982.13|1975.93|1981.95|1975.75|20
1653431520000|2022-05-24 22:32:00|1982.08|1975.88|1982.43|1976.23|1982.45|1976.25|1981.93|1975.73|31
1653431530000|2022-05-24 22:32:10|1982.41|1976.21|1982.26|1976.06|1982.52|1976.32|1982.12|1975.92|32
1653431540000|2022-05-24 22:32:20|1982.27|1976.07|1982.51|1976.31|1982.55|1976.35|1982.23|1976.03|20
1653431550000|2022-05-24 22:32:30|1982.52|1976.32|1982.36|1976.16|1982.61|1976.41|1982.27|1976.07|31
1653431560000|2022-05-24 22:32:40|1982.37|1976.17|1982.41|1976.21|1982.45|1976.25|1982.33|1976.13|28
1653431570000|2022-05-24 22:32:50|1982.39|1976.19|1981.27|1975.07|1982.43|1976.23|1981.24|1975.04|28
1653431580000|2022-05-24 22:33:00|1981.28|1975.08|1981.44|1975.24|1981.48|1975.28|1981.26|1975.06|20
1653431590000|2022-05-24 22:33:10|1981.57|1975.37|1981.44|1975.24|1981.62|1975.42|1981.44|1975.24|19
1653431600000|2022-05-24 22:33:20|1981.43|1975.23|1981.32|1975.12|1981.46|1975.26|1981.28|1975.08|22
1653431610000|2022-05-24 22:33:30|1981.33|1975.13|1981.33|1975.13|1981.33|1975.13|1981.29|1975.09|6
1653431620000|2022-05-24 22:33:40|1981.36|1975.16|1981.32|1975.12|1981.36|1975.16|1981.09|1974.89|6
1653431630000|2022-05-24 22:33:50|1981.38|1975.18|1981.1|1974.9|1981.4|1975.2|1981.1|1974.9|12
1653431640000|2022-05-24 22:34:00|1981.14|1974.94|1981.48|1975.28|1981.48|1975.28|1981.14|1974.94|11
1653431650000|2022-05-24 22:34:10|1981.45|1975.25|1981.43|1975.23|1981.48|1975.28|1981.42|1975.22|11
1653431660000|2022-05-24 22:34:20|1981.46|1975.26|1981.42|1975.22|1981.47|1975.27|1981.36|1975.16|19
1653431670000|2022-05-24 22:34:30|1981.5|1975.3|1981.41|1975.21|1981.5|1975.3|1981.4|1975.2|26
1653431680000|2022-05-24 22:34:40|1981.4|1975.2|1981.42|1975.22|1981.45|1975.25|1981.39|1975.19|16
1653431690000|2022-05-24 22:34:50|1981.43|1975.23|1981.41|1975.21|1981.46|1975.26|1981.35|1975.15|24
1653431700000|2022-05-24 22:35:00|1981.42|1975.22|1981.39|1975.19|1981.49|1975.29|1981.34|1975.14|23
1653431710000|2022-05-24 22:35:10|1981.41|1975.21|1981.32|1975.12|1981.54|1975.34|1981.32|1975.12|22
1653431720000|2022-05-24 22:35:20|1981.38|1975.18|1981.67|1975.47|1982.19|1975.99|1981.32|1975.12|25
1653431730000|2022-05-24 22:35:30|1981.76|1975.56|1981.82|1975.62|1982.13|1975.93|1981.76|1975.56|30
1653431740000|2022-05-24 22:35:40|1981.84|1975.64|1981.92|1975.72|1982.2|1976|1981.84|1975.64|35
1653431750000|2022-05-24 22:35:50|1981.94|1975.74|1982.05|1975.85|1982.06|1975.86|1981.77|1975.57|33
1653431760000|2022-05-24 22:36:00|1981.99|1975.79|1982.03|1975.83|1982.2|1976|1981.99|1975.79|27
1653431770000|2022-05-24 22:36:10|1982.08|1975.88|1982.75|1976.55|1982.92|1976.72|1982.03|1975.83|25
1653431780000|2022-05-24 22:36:20|1982.66|1976.46|1982.04|1975.84|1982.8|1976.6|1981.61|1975.41|25
1653431790000|2022-05-24 22:36:30|1981.97|1975.77|1982.28|1976.08|1982.44|1976.24|1981.88|1975.68|29
1653431800000|2022-05-24 22:36:40|1982.27|1976.07|1981.13|1974.93|1982.45|1976.25|1981.13|1974.93|28
1653431810000|2022-05-24 22:36:50|1980.92|1974.72|1981.33|1975.13|1981.39|1975.19|1980.82|1974.62|30
1653431820000|2022-05-24 22:37:00|1981.25|1975.05|1981.29|1975.09|1981.77|1975.57|1981.14|1974.94|33
1653431830000|2022-05-24 22:37:10|1981.26|1975.06|1981.14|1974.94|1981.46|1975.26|1981.12|1974.92|30
1653431840000|2022-05-24 22:37:20|1981.1|1974.9|1980.21|1974.01|1981.1|1974.9|1980.21|1974.01|32
1653431850000|2022-05-24 22:37:30|1980.29|1974.09|1980.13|1973.93|1980.41|1974.21|1980.13|1973.93|30
1653431860000|2022-05-24 22:37:40|1980.19|1973.99|1980.11|1973.91|1980.33|1974.13|1980.09|1973.89|30
1653431870000|2022-05-24 22:37:50|1980.16|1973.96|1980.58|1974.38|1980.62|1974.42|1980.14|1973.94|33
1653431880000|2022-05-24 22:38:00|1980.56|1974.36|1981.04|1974.84|1981.06|1974.86|1980.45|1974.25|36
1653431890000|2022-05-24 22:38:10|1980.96|1974.76|1980.91|1974.71|1981.05|1974.85|1980.85|1974.65|28
1653431900000|2022-05-24 22:38:20|1980.94|1974.74|1981.16|1974.96|1981.16|1974.96|1980.84|1974.64|25
1653431910000|2022-05-24 22:38:30|1981.01|1974.81|1981.5|1975.3|1981.7|1975.5|1981.01|1974.81|25
1653431920000|2022-05-24 22:38:40|1981.49|1975.29|1981.54|1975.34|1981.75|1975.55|1981.28|1975.08|34
1653431930000|2022-05-24 22:38:50|1981.56|1975.36|1981.46|1975.26|1981.73|1975.53|1981.46|1975.26|30
1653431940000|2022-05-24 22:39:00|1981.44|1975.24|1982.32|1976.12|1982.33|1976.13|1981.44|1975.24|31
1653431950000|2022-05-24 22:39:10|1982.38|1976.18|1982.12|1975.92|1982.4|1976.2|1982.11|1975.91|17
1653431960000|2022-05-24 22:39:20|1982.11|1975.91|1981.93|1975.73|1982.2|1976|1981.71|1975.51|32
1653431970000|2022-05-24 22:39:30|1981.95|1975.75|1981.79|1975.59|1982.03|1975.83|1981.74|1975.54|23
1653431980000|2022-05-24 22:39:40|1981.91|1975.71|1981.86|1975.66|1981.94|1975.74|1981.69|1975.49|29
1653431990000|2022-05-24 22:39:50|1981.88|1975.68|1981.83|1975.63|1981.92|1975.72|1981.54|1975.34|22
1653432000000|2022-05-24 22:40:00|1981.93|1975.73|1981.75|1975.55|1981.94|1975.74|1981.55|1975.35|32
1653432010000|2022-05-24 22:40:10|1981.6|1975.4|1982.1|1975.9|1982.1|1975.9|1981.6|1975.4|31
1653432020000|2022-05-24 22:40:20|1982.09|1975.89|1982.1|1975.9|1982.19|1975.99|1981.99|1975.79|27
1653432030000|2022-05-24 22:40:30|1982.08|1975.88|1982.1|1975.9|1982.16|1975.96|1982.03|1975.83|18
1653432040000|2022-05-24 22:40:40|1981.94|1975.74|1981.86|1975.66|1982.1|1975.9|1981.8|1975.6|33
1653432050000|2022-05-24 22:40:50|1981.76|1975.56|1981.58|1975.38|1981.92|1975.72|1981.58|1975.38|34
1653432060000|2022-05-24 22:41:00|1981.65|1975.45|1981.74|1975.54|1982.03|1975.83|1981.38|1975.18|35
1653432070000|2022-05-24 22:41:10|1981.75|1975.55|1981.76|1975.56|1981.86|1975.66|1981.53|1975.33|23
1653432080000|2022-05-24 22:41:20|1981.69|1975.49|1981.79|1975.59|1981.83|1975.63|1981.66|1975.46|26
1653432090000|2022-05-24 22:41:30|1981.8|1975.6|1981.55|1975.35|1981.8|1975.6|1981.46|1975.26|24
1653432100000|2022-05-24 22:41:40|1981.56|1975.36|1981.57|1975.37|1981.62|1975.42|1981.41|1975.21|32
1653432110000|2022-05-24 22:41:50|1981.56|1975.36|1981.52|1975.32|1981.6|1975.4|1981.47|1975.27|21
1653432120000|2022-05-24 22:42:00|1981.56|1975.36|1981.64|1975.44|1981.64|1975.44|1981.38|1975.18|23
1653432130000|2022-05-24 22:42:10|1981.57|1975.37|1981.68|1975.48|1981.69|1975.49|1981.57|1975.37|9
1653432140000|2022-05-24 22:42:20|1981.69|1975.49|1981.59|1975.39|1981.75|1975.55|1981.55|1975.35|17
1653432150000|2022-05-24 22:42:30|1981.51|1975.31|1981.59|1975.39|1981.67|1975.47|1981.51|1975.31|13
1653432160000|2022-05-24 22:42:40|1981.56|1975.36|1981.38|1975.18|1981.75|1975.55|1981.38|1975.18|23
1653432170000|2022-05-24 22:42:50|1981.2|1975|1981.25|1975.05|1981.46|1975.26|1980.99|1974.79|35
1653432180000|2022-05-24 22:43:00|1981.37|1975.17|1981.4|1975.2|1981.5|1975.3|1981.31|1975.11|23
1653432190000|2022-05-24 22:43:10|1981.41|1975.21|1981.42|1975.22|1981.52|1975.32|1981.22|1975.02|22
1653432200000|2022-05-24 22:43:20|1981.38|1975.18|1981.35|1975.15|1981.45|1975.25|1981.21|1975.01|31
1653432210000|2022-05-24 22:43:30|1981.37|1975.17|1981.43|1975.23|1981.49|1975.29|1981.18|1974.98|29
1653432220000|2022-05-24 22:43:40|1981.37|1975.17|1981.41|1975.21|1981.5|1975.3|1981.23|1975.03|26
1653432230000|2022-05-24 22:43:50|1981.2|1975|1981.32|1975.12|1981.41|1975.21|1981.14|1974.94|21
1653432240000|2022-05-24 22:44:00|1981.24|1975.04|1981.26|1975.06|1981.37|1975.17|1981.16|1974.96|28
1653432250000|2022-05-24 22:44:10|1981.27|1975.07|1981.32|1975.12|1981.42|1975.22|1981.27|1975.07|23
1653432260000|2022-05-24 22:44:20|1981.31|1975.11|1981.31|1975.11|1981.4|1975.2|1981.16|1974.96|29
1653432270000|2022-05-24 22:44:30|1981.33|1975.13|1981.83|1975.63|1981.92|1975.72|1981.32|1975.12|28
1653432280000|2022-05-24 22:44:40|1981.86|1975.66|1981.89|1975.69|1982.07|1975.87|1981.86|1975.66|32
1653432290000|2022-05-24 22:44:50|1982.19|1975.99|1982.23|1976.03|1982.23|1976.03|1982.19|1975.99|10
1653432300000|2022-05-24 22:45:00|1982.15|1975.95|1982.1|1975.9|1982.15|1975.95|1981.97|1975.77|33
1653432310000|2022-05-24 22:45:10|1982.03|1975.83|1982.08|1975.88|1982.08|1975.88|1981.96|1975.76|20
1653432320000|2022-05-24 22:45:20|1982.09|1975.89|1982.28|1976.08|1982.29|1976.09|1982.09|1975.89|25
1653432330000|2022-05-24 22:45:30|1982.27|1976.07|1982.65|1976.45|1982.65|1976.45|1982.19|1975.99|20
1653432340000|2022-05-24 22:45:40|1982.66|1976.46|1982.44|1976.24|1982.7|1976.5|1982.44|1976.24|23
1653432350000|2022-05-24 22:45:50|1982.29|1976.09|1982.37|1976.17|1982.5|1976.3|1982.02|1975.82|16
1653432360000|2022-05-24 22:46:00|1982.38|1976.18|1982.58|1976.38|1982.67|1976.47|1982.37|1976.17|26
1653432370000|2022-05-24 22:46:10|1982.57|1976.37|1982.56|1976.36|1982.58|1976.38|1982.22|1976.02|20
1653432380000|2022-05-24 22:46:20|1982.6|1976.4|1982.33|1976.13|1982.6|1976.4|1982.13|1975.93|34
1653432390000|2022-05-24 22:46:30|1982.31|1976.11|1982.31|1976.11|1982.42|1976.22|1982.26|1976.06|24
1653432400000|2022-05-24 22:46:40|1982.38|1976.18|1982.47|1976.27|1982.52|1976.32|1982.31|1976.11|26
1653432410000|2022-05-24 22:46:50|1982.45|1976.25|1982.44|1976.24|1982.54|1976.34|1982.43|1976.23|10
1653432420000|2022-05-24 22:47:00|1982.45|1976.25|1982.58|1976.38|1982.61|1976.41|1982.43|1976.23|22
1653432430000|2022-05-24 22:47:10|1982.6|1976.4|1982.53|1976.33|1982.6|1976.4|1982.46|1976.26|18
1653432440000|2022-05-24 22:47:20|1982.44|1976.24|1983.62|1977.42|1983.64|1977.44|1982.4|1976.2|31
1653432450000|2022-05-24 22:47:30|1983.67|1977.47|1983.65|1977.45|1983.7|1977.5|1983.49|1977.29|19
1653432460000|2022-05-24 22:47:40|1983.53|1977.33|1983.36|1977.16|1983.66|1977.46|1983.24|1977.04|19
1653432470000|2022-05-24 22:47:50|1983.31|1977.11|1983.72|1977.52|1983.73|1977.53|1983.3|1977.1|21
1653432480000|2022-05-24 22:48:00|1983.73|1977.53|1983.62|1977.42|1983.78|1977.58|1983.48|1977.28|26
1653432490000|2022-05-24 22:48:10|1983.42|1977.22|1983.53|1977.33|1983.53|1977.33|1983.22|1977.02|29
1653432500000|2022-05-24 22:48:20|1983.43|1977.23|1983.51|1977.31|1983.67|1977.47|1983.34|1977.14|23
1653432510000|2022-05-24 22:48:30|1983.44|1977.24|1983.44|1977.24|1983.64|1977.44|1983.39|1977.19|24
1653432520000|2022-05-24 22:48:40|1983.52|1977.32|1983.7|1977.5|1983.8|1977.6|1983.42|1977.22|30
1653432530000|2022-05-24 22:48:50|1983.76|1977.56|1983.7|1977.5|1983.78|1977.58|1983.64|1977.44|22
1653432540000|2022-05-24 22:49:00|1983.71|1977.51|1983.71|1977.51|1983.81|1977.61|1983.65|1977.45|30
1653432550000|2022-05-24 22:49:10|1983.72|1977.52|1983.44|1977.24|1983.72|1977.52|1983.32|1977.12|31
1653432560000|2022-05-24 22:49:20|1983.35|1977.15|1983.45|1977.25|1983.62|1977.42|1983.29|1977.09|33
1653432570000|2022-05-24 22:49:30|1983.24|1977.04|1983.35|1977.15|1983.62|1977.42|1983.24|1977.04|30
1653432580000|2022-05-24 22:49:40|1983.44|1977.24|1983.4|1977.2|1983.5|1977.3|1983.29|1977.09|23
1653432590000|2022-05-24 22:49:50|1983.43|1977.23|1982.9|1976.7|1983.43|1977.23|1982.8|1976.6|21
1653432600000|2022-05-24 22:50:00|1982.89|1976.69|1982.95|1976.75|1982.98|1976.78|1982.85|1976.65|23
1653432610000|2022-05-24 22:50:10|1982.94|1976.74|1982.98|1976.78|1983|1976.8|1982.94|1976.74|11
1653432620000|2022-05-24 22:50:20|1982.99|1976.79|1983.01|1976.81|1983.06|1976.86|1982.97|1976.77|14
1653432630000|2022-05-24 22:50:30|1983.03|1976.83|1983.04|1976.84|1983.04|1976.84|1982.77|1976.57|18
1653432640000|2022-05-24 22:50:40|1982.78|1976.58|1982.98|1976.78|1983.04|1976.84|1982.63|1976.43|21
1653432650000|2022-05-24 22:50:50|1982.76|1976.56|1982.25|1976.05|1982.78|1976.58|1982.25|1976.05|32
1653432660000|2022-05-24 22:51:00|1982.31|1976.11|1981.81|1975.61|1982.34|1976.14|1981.79|1975.59|23
1653432670000|2022-05-24 22:51:10|1981.8|1975.6|1981.82|1975.62|1981.91|1975.71|1981.8|1975.6|22
1653432680000|2022-05-24 22:51:20|1981.84|1975.64|1981.94|1975.74|1982.01|1975.81|1981.82|1975.62|27
1653432690000|2022-05-24 22:51:30|1981.96|1975.76|1981.93|1975.73|1981.96|1975.76|1981.83|1975.63|23
1653432700000|2022-05-24 22:51:40|1981.9|1975.7|1981.79|1975.59|1981.92|1975.72|1981.79|1975.59|13
1653432710000|2022-05-24 22:51:50|1981.86|1975.66|1981.97|1975.77|1982.16|1975.96|1981.79|1975.59|28
1653432720000|2022-05-24 22:52:00|1982.09|1975.89|1982.1|1975.9|1982.16|1975.96|1981.87|1975.67|34
1653432730000|2022-05-24 22:52:10|1982.04|1975.84|1982.09|1975.89|1982.19|1975.99|1981.95|1975.75|17
1653432740000|2022-05-24 22:52:20|1982.05|1975.85|1982|1975.8|1982.11|1975.91|1981.95|1975.75|25
1653432750000|2022-05-24 22:52:30|1981.99|1975.79|1981.98|1975.78|1982.17|1975.97|1981.97|1975.77|16
1653432760000|2022-05-24 22:52:40|1982.09|1975.89|1981.97|1975.77|1982.16|1975.96|1981.94|1975.74|16
1653432770000|2022-05-24 22:52:50|1982.1|1975.9|1981.72|1975.52|1982.16|1975.96|1981.67|1975.47|30
1653432780000|2022-05-24 22:53:00|1981.61|1975.41|1981.63|1975.43|1981.72|1975.52|1981.48|1975.28|17
1653432790000|2022-05-24 22:53:10|1981.65|1975.45|1980.6|1974.4|1981.72|1975.52|1980.6|1974.4|24
1653432800000|2022-05-24 22:53:20|1980.39|1974.19|1980.53|1974.33|1980.6|1974.4|1980.3|1974.1|12
1653432810000|2022-05-24 22:53:30|1980.51|1974.31|1982.09|1975.89|1982.09|1975.89|1980.47|1974.27|18
1653432820000|2022-05-24 22:53:40|1982.02|1975.82|1982.23|1976.03|1982.29|1976.09|1982.02|1975.82|30
1653432830000|2022-05-24 22:53:50|1982.21|1976.01|1982.2|1976|1982.25|1976.05|1982.11|1975.91|25
1653432840000|2022-05-24 22:54:00|1982.19|1975.99|1982.76|1976.56|1982.82|1976.62|1982|1975.8|29
1653432850000|2022-05-24 22:54:10|1982.77|1976.57|1982.87|1976.67|1983|1976.8|1982.58|1976.38|32
1653432860000|2022-05-24 22:54:20|1982.88|1976.68|1983.2|1977|1983.29|1977.09|1982.85|1976.65|26
1653432870000|2022-05-24 22:54:30|1983.17|1976.97|1984.28|1978.08|1984.28|1978.08|1983.17|1976.97|36
1653432880000|2022-05-24 22:54:40|1984.32|1978.12|1984.45|1978.25|1984.47|1978.27|1984.14|1977.94|29
1653432890000|2022-05-24 22:54:50|1984.44|1978.24|1984.58|1978.38|1984.64|1978.44|1984.38|1978.18|16
1653432900000|2022-05-24 22:55:00|1984.56|1978.36|1984.51|1978.31|1984.57|1978.37|1984.51|1978.31|13
1653432910000|2022-05-24 22:55:10|1984.52|1978.32|1984.39|1978.19|1984.61|1978.41|1984.35|1978.15|23
1653432920000|2022-05-24 22:55:20|1984.38|1978.18|1984.56|1978.36|1984.56|1978.36|1984.34|1978.14|19
1653432930000|2022-05-24 22:55:30|1984.58|1978.38|1984.56|1978.36|1984.58|1978.38|1984.33|1978.13|29
1653432940000|2022-05-24 22:55:40|1984.49|1978.29|1984.31|1978.11|1984.57|1978.37|1984.31|1978.11|27
1653432950000|2022-05-24 22:55:50|1984.41|1978.21|1984.45|1978.25|1984.56|1978.36|1984.27|1978.07|18
1653432960000|2022-05-24 22:56:00|1984.44|1978.24|1983.96|1977.76|1984.58|1978.38|1983.96|1977.76|18
1653432970000|2022-05-24 22:56:10|1983.81|1977.61|1983.43|1977.23|1983.93|1977.73|1983.37|1977.17|30
1653432980000|2022-05-24 22:56:20|1983.42|1977.22|1983.32|1977.12|1983.43|1977.23|1983.16|1976.96|18
1653432990000|2022-05-24 22:56:30|1983.31|1977.11|1983.3|1977.1|1983.33|1977.13|1983.3|1977.1|8
1653433000000|2022-05-24 22:56:40|1983.09|1976.89|1982.73|1976.53|1983.23|1977.03|1982.38|1976.18|24
1653433010000|2022-05-24 22:56:50|1982.68|1976.48|1982.73|1976.53|1982.73|1976.53|1982.26|1976.06|14
1653433020000|2022-05-24 22:57:00|1982.55|1976.35|1982.65|1976.45|1983.33|1977.13|1982.47|1976.27|26
1653433030000|2022-05-24 22:57:10|1982.38|1976.18|1982.52|1976.32|1982.65|1976.45|1982.21|1976.01|28
1653433040000|2022-05-24 22:57:20|1982.49|1976.29|1982.52|1976.32|1982.55|1976.35|1982.43|1976.23|24
1653433050000|2022-05-24 22:57:30|1982.46|1976.26|1982.65|1976.45|1982.65|1976.45|1982.43|1976.23|21
1653433060000|2022-05-24 22:57:40|1982.75|1976.55|1983.01|1976.81|1983.13|1976.93|1982.61|1976.41|26
1653433070000|2022-05-24 22:57:50|1983.08|1976.88|1983.13|1976.93|1983.13|1976.93|1983.01|1976.81|9
1653433080000|2022-05-24 22:58:00|1983.12|1976.92|1983.12|1976.92|1983.18|1976.98|1983.08|1976.88|15
1653433090000|2022-05-24 22:58:10|1983.07|1976.87|1983.05|1976.85|1983.13|1976.93|1982.9|1976.7|23
1653433100000|2022-05-24 22:58:20|1983.04|1976.84|1983.04|1976.84|1983.06|1976.86|1982.92|1976.72|14
1653433110000|2022-05-24 22:58:30|1983.05|1976.85|1983.04|1976.84|1983.05|1976.85|1982.88|1976.68|16
1653433120000|2022-05-24 22:58:40|1982.93|1976.73|1983.1|1976.9|1983.15|1976.95|1982.89|1976.69|19
1653433130000|2022-05-24 22:58:50|1983.09|1976.89|1983.08|1976.88|1983.18|1976.98|1983.04|1976.84|11
1653433140000|2022-05-24 22:59:00|1983.09|1976.89|1983.14|1976.94|1983.15|1976.95|1982.98|1976.78|12
1653433150000|2022-05-24 22:59:10|1983.15|1976.95|1983.11|1976.91|1983.16|1976.96|1983.03|1976.83|18
1653433160000|2022-05-24 22:59:20|1983.1|1976.9|1983.57|1977.37|1983.61|1977.41|1983.09|1976.89|22
1653433170000|2022-05-24 22:59:30|1983.64|1977.44|1983.53|1977.33|1983.64|1977.44|1983.44|1977.24|26
1653433180000|2022-05-24 22:59:40|1983.52|1977.32|1984.1|1977.9|1984.12|1977.92|1983.48|1977.28|28
1653433190000|2022-05-24 22:59:50|1984.05|1977.85|1984.07|1977.87|1984.1|1977.9|1984|1977.8|28
1653433200000|2022-05-24 23:00:00|1984.02|1977.82|1985.33|1979.13|1985.35|1979.15|1984.01|1977.81|35
1653433210000|2022-05-24 23:00:10|1985.34|1979.14|1985.4|1979.2|1985.49|1979.29|1985.22|1979.02|33
1653433220000|2022-05-24 23:00:20|1985.28|1979.08|1985.61|1979.41|1985.99|1979.79|1985.28|1979.08|34
1653433230000|2022-05-24 23:00:30|1985.58|1979.38|1984.58|1978.38|1985.6|1979.4|1984.57|1978.37|28
1653433240000|2022-05-24 23:00:40|1984.48|1978.28|1984.55|1978.35|1985.06|1978.86|1984.43|1978.23|31
1653433250000|2022-05-24 23:00:50|1984.54|1978.34|1984.54|1978.34|1984.67|1978.47|1984.46|1978.26|21
1653433260000|2022-05-24 23:01:00|1984.53|1978.33|1983.63|1977.43|1984.53|1978.33|1983.63|1977.43|27
1653433270000|2022-05-24 23:01:10|1983.62|1977.42|1983.44|1977.24|1983.77|1977.57|1983.38|1977.18|25
1653433280000|2022-05-24 23:01:20|1983.43|1977.23|1982.93|1976.73|1983.43|1977.23|1982.91|1976.71|21
1653433290000|2022-05-24 23:01:30|1982.95|1976.75|1982.52|1976.32|1982.96|1976.76|1982.46|1976.26|25
1653433300000|2022-05-24 23:01:40|1982.46|1976.26|1982.23|1976.03|1982.61|1976.41|1982.16|1975.96|23
1653433310000|2022-05-24 23:01:50|1982.19|1975.99|1981.89|1975.69|1982.24|1976.04|1981.89|1975.69|19
1653433320000|2022-05-24 23:02:00|1981.84|1975.64|1981.77|1975.57|1982.02|1975.82|1981.65|1975.45|22
1653433330000|2022-05-24 23:02:10|1981.71|1975.51|1981.61|1975.41|1981.71|1975.51|1981.59|1975.39|19
1653433340000|2022-05-24 23:02:20|1981.62|1975.42|1981.46|1975.26|1981.67|1975.47|1981.38|1975.18|21
1653433350000|2022-05-24 23:02:30|1981.45|1975.25|1981.26|1975.06|1981.45|1975.25|1981.2|1975|15
1653433360000|2022-05-24 23:02:40|1981.25|1975.05|1981.25|1975.05|1981.25|1975.05|1981.24|1975.04|9
1653433370000|2022-05-24 23:02:50|1981.24|1975.04|1981.26|1975.06|1981.36|1975.16|1981.23|1975.03|13
1653433380000|2022-05-24 23:03:00|1981.27|1975.07|1981.23|1975.03|1981.27|1975.07|1981.19|1974.99|12
1653433390000|2022-05-24 23:03:10|1981.24|1975.04|1981.19|1974.99|1981.24|1975.04|1981.19|1974.99|8
1653433400000|2022-05-24 23:03:20|1981.18|1974.98|1981.07|1974.87|1981.19|1974.99|1981.03|1974.83|16
1653433410000|2022-05-24 23:03:30|1981.32|1975.12|1981.43|1975.23|1981.5|1975.3|1981.32|1975.12|28
1653433420000|2022-05-24 23:03:40|1981.46|1975.26|1981.44|1975.24|1981.48|1975.28|1981.37|1975.17|33
1653433430000|2022-05-24 23:03:50|1981.41|1975.21|1981.19|1974.99|1981.44|1975.24|1981.16|1974.96|30
1653433440000|2022-05-24 23:04:00|1981.16|1974.96|1981.67|1975.47|1981.68|1975.48|1981.16|1974.96|15
1653433450000|2022-05-24 23:04:10|1981.58|1975.38|1981.65|1975.45|1981.65|1975.45|1981.58|1975.38|25
1653433460000|2022-05-24 23:04:20|1981.64|1975.44|1982.05|1975.85|1982.05|1975.85|1981.6|1975.4|23
1653433470000|2022-05-24 23:04:30|1982.07|1975.87|1982.06|1975.86|1982.09|1975.89|1982.01|1975.81|8
1653433480000|2022-05-24 23:04:40|1982.08|1975.88|1981.63|1975.43|1982.08|1975.88|1981.5|1975.3|27
1653433490000|2022-05-24 23:04:50|1981.59|1975.39|1981.6|1975.4|1981.62|1975.42|1981.52|1975.32|28
1653433500000|2022-05-24 23:05:00|1981.62|1975.42|1981.79|1975.59|1981.85|1975.65|1981.56|1975.36|28
1653433510000|2022-05-24 23:05:10|1981.78|1975.58|1981.8|1975.6|1981.91|1975.71|1981.74|1975.54|17
1653433520000|2022-05-24 23:05:20|1981.81|1975.61|1981.86|1975.66|1981.86|1975.66|1981.81|1975.61|11
1653433530000|2022-05-24 23:05:30|1981.85|1975.65|1981.76|1975.56|1981.91|1975.71|1981.63|1975.43|24
1653433540000|2022-05-24 23:05:40|1981.79|1975.59|1981.87|1975.67|1981.87|1975.67|1981.74|1975.54|19
1653433550000|2022-05-24 23:05:50|1981.88|1975.68|1981.64|1975.44|1981.88|1975.68|1981.64|1975.44|21
1653433560000|2022-05-24 23:06:00|1981.63|1975.43|1983.32|1977.12|1983.34|1977.14|1981.51|1975.31|24
1653433570000|2022-05-24 23:06:10|1983.33|1977.13|1983.25|1977.05|1983.33|1977.13|1983.24|1977.04|12
1653433580000|2022-05-24 23:06:20|1983.24|1977.04|1983.84|1977.64|1983.9|1977.7|1983.24|1977.04|25
1653433590000|2022-05-24 23:06:30|1983.88|1977.68|1983.83|1977.63|1983.92|1977.72|1983.83|1977.63|24
1653433600000|2022-05-24 23:06:40|1983.84|1977.64|1983.5|1977.3|1983.91|1977.71|1983.43|1977.23|17
1653433610000|2022-05-24 23:06:50|1983.47|1977.27|1983.57|1977.37|1983.59|1977.39|1983.47|1977.27|20
1653433620000|2022-05-24 23:07:00|1983.56|1977.36|1983.68|1977.48|1983.68|1977.48|1983.54|1977.34|13
1653433630000|2022-05-24 23:07:10|1983.61|1977.41|1983.67|1977.47|1983.68|1977.48|1983.61|1977.41|16
1653433640000|2022-05-24 23:07:20|1983.84|1977.64|1984.43|1978.23|1984.45|1978.25|1983.84|1977.64|24
1653433650000|2022-05-24 23:07:30|1984.41|1978.21|1985.2|1979|1985.2|1979|1984.23|1978.03|35
1653433660000|2022-05-24 23:07:40|1985.19|1978.99|1984.15|1977.95|1985.31|1979.11|1984.06|1977.86|30
1653433670000|2022-05-24 23:07:50|1984.07|1977.87|1984.05|1977.85|1984.15|1977.95|1984.01|1977.81|21
1653433680000|2022-05-24 23:08:00|1984.03|1977.83|1984.09|1977.89|1984.3|1978.1|1984.03|1977.83|33
1653433690000|2022-05-24 23:08:10|1984.15|1977.95|1984.14|1977.94|1984.15|1977.95|1984.03|1977.83|19
1653433700000|2022-05-24 23:08:20|1984.09|1977.89|1984.16|1977.96|1984.17|1977.97|1984.03|1977.83|17
1653433710000|2022-05-24 23:08:30|1984.15|1977.95|1984.23|1978.03|1984.23|1978.03|1984.04|1977.84|28
1653433720000|2022-05-24 23:08:40|1984.22|1978.02|1984.18|1977.98|1984.24|1978.04|1984.16|1977.96|23
1653433730000|2022-05-24 23:08:50|1984.24|1978.04|1984.22|1978.02|1984.25|1978.05|1984.15|1977.95|19
1653433740000|2022-05-24 23:09:00|1984.23|1978.03|1984.34|1978.14|1984.57|1978.37|1984.23|1978.03|29
1653433750000|2022-05-24 23:09:10|1984.33|1978.13|1985.64|1979.44|1985.78|1979.58|1984.33|1978.13|24
1653433760000|2022-05-24 23:09:20|1985.63|1979.43|1986.04|1979.84|1986.51|1980.31|1985.59|1979.39|30
1653433770000|2022-05-24 23:09:30|1986.03|1979.83|1987.3|1981.1|1987.49|1981.29|1985.92|1979.72|24
1653433780000|2022-05-24 23:09:40|1987.18|1980.98|1989.08|1982.88|1989.08|1982.88|1987.15|1980.95|29
1653433790000|2022-05-24 23:09:50|1989.18|1982.98|1989.69|1983.49|1991.07|1984.87|1989.11|1982.91|37
1653433800000|2022-05-24 23:10:00|1989.2|1983|1990.95|1984.75|1991|1984.8|1989.2|1983|39
1653433810000|2022-05-24 23:10:10|1991.28|1985.08|1991.08|1984.88|1991.95|1985.75|1991.03|1984.83|35
1653433820000|2022-05-24 23:10:20|1991.23|1985.03|1991.32|1985.12|1991.33|1985.13|1990.76|1984.56|34
1653433830000|2022-05-24 23:10:30|1991.23|1985.03|1989.04|1982.84|1991.33|1985.13|1989.04|1982.84|31
1653433840000|2022-05-24 23:10:40|1989.13|1982.93|1988.35|1982.15|1989.31|1983.11|1988.35|1982.15|33
1653433850000|2022-05-24 23:10:50|1988.31|1982.11|1987.93|1981.73|1988.43|1982.23|1987.93|1981.73|25
1653433860000|2022-05-24 23:11:00|1987.94|1981.74|1986.75|1980.55|1987.94|1981.74|1986.64|1980.44|21
1653433870000|2022-05-24 23:11:10|1986.7|1980.5|1985.3|1979.1|1986.75|1980.55|1985.02|1978.82|34
1653433880000|2022-05-24 23:11:20|1985.37|1979.17|1985.87|1979.67|1985.87|1979.67|1985.35|1979.15|32
1653433890000|2022-05-24 23:11:30|1985.85|1979.65|1985.78|1979.58|1985.89|1979.69|1985.41|1979.21|33
1653433900000|2022-05-24 23:11:40|1985.67|1979.47|1985.81|1979.61|1985.9|1979.7|1985.42|1979.22|33
1653433910000|2022-05-24 23:11:50|1985.75|1979.55|1986.5|1980.3|1986.66|1980.46|1985.75|1979.55|22
1653433920000|2022-05-24 23:12:00|1987.34|1981.14|1988.77|1982.57|1988.84|1982.64|1987.32|1981.12|23
1653433930000|2022-05-24 23:12:10|1988.78|1982.58|1988.78|1982.58|1988.78|1982.58|1988.78|1982.58|1
1653433940000|2022-05-24 23:12:20|1989.01|1982.81|1988.92|1982.72|1989.01|1982.81|1988.85|1982.65|12
1653433950000|2022-05-24 23:12:30|1988.93|1982.73|1988.93|1982.73|1988.98|1982.78|1988.78|1982.58|29
1653433960000|2022-05-24 23:12:40|1988.9|1982.7|1988.91|1982.71|1988.93|1982.73|1988.88|1982.68|18
1653433970000|2022-05-24 23:12:50|1988.88|1982.68|1988.52|1982.32|1988.88|1982.68|1988.42|1982.22|33
1653433980000|2022-05-24 23:13:00|1988.49|1982.29|1988.93|1982.73|1989.31|1983.11|1988.49|1982.29|33
1653433990000|2022-05-24 23:13:10|1989.02|1982.82|1987.93|1981.73|1989.02|1982.82|1987.91|1981.71|34
1653434000000|2022-05-24 23:13:20|1987.92|1981.72|1987.91|1981.71|1988.15|1981.95|1987.9|1981.7|30
1653434010000|2022-05-24 23:13:30|1987.89|1981.69|1987.44|1981.24|1988.04|1981.84|1987.3|1981.1|35
1653434020000|2022-05-24 23:13:40|1987.42|1981.22|1986.7|1980.5|1987.51|1981.31|1986.7|1980.5|35
1653434030000|2022-05-24 23:13:50|1986.69|1980.49|1988.22|1982.02|1988.35|1982.15|1986.58|1980.38|32
1653434040000|2022-05-24 23:14:00|1988.3|1982.1|1988.48|1982.28|1988.68|1982.48|1988.27|1982.07|22
1653434050000|2022-05-24 23:14:10|1988.45|1982.25|1988.34|1982.14|1988.68|1982.48|1988.26|1982.06|33
1653434060000|2022-05-24 23:14:20|1988.21|1982.01|1987.97|1981.77|1988.55|1982.35|1987.97|1981.77|29
1653434070000|2022-05-24 23:14:30|1987.94|1981.74|1988.05|1981.85|1988.31|1982.11|1987.83|1981.63|30
1653434080000|2022-05-24 23:14:40|1988.04|1981.84|1988.91|1982.71|1989.03|1982.83|1987.99|1981.79|32
1653434090000|2022-05-24 23:14:50|1988.95|1982.75|1988.9|1982.7|1988.99|1982.79|1988.83|1982.63|24
1653434100000|2022-05-24 23:15:00|1989.02|1982.82|1987.74|1981.54|1989.34|1983.14|1987.74|1981.54|35
1653434110000|2022-05-24 23:15:10|1987.81|1981.61|1988.84|1982.64|1988.84|1982.64|1987.74|1981.54|33
1653434120000|2022-05-24 23:15:20|1988.95|1982.75|1990.31|1984.11|1990.39|1984.19|1988.95|1982.75|34
1653434130000|2022-05-24 23:15:30|1990.3|1984.1|1990.26|1984.06|1990.44|1984.24|1990.06|1983.86|35
1653434140000|2022-05-24 23:15:40|1990.24|1984.04|1989.61|1983.41|1990.42|1984.22|1989.45|1983.25|34
1653434150000|2022-05-24 23:15:50|1989.52|1983.32|1989.92|1983.72|1989.93|1983.73|1989.5|1983.3|35
1653434160000|2022-05-24 23:16:00|1989.87|1983.67|1989.42|1983.22|1989.87|1983.67|1989.28|1983.08|33
1653434170000|2022-05-24 23:16:10|1989.34|1983.14|1989.55|1983.35|1989.77|1983.57|1989.34|1983.14|34
1653434180000|2022-05-24 23:16:20|1989.67|1983.47|1990.37|1984.17|1990.37|1984.17|1989.67|1983.47|30
1653434190000|2022-05-24 23:16:30|1990.3|1984.1|1990.75|1984.55|1991.04|1984.84|1990.28|1984.08|19
1653434200000|2022-05-24 23:16:40|1991.28|1985.08|1991.63|1985.43|1991.89|1985.69|1991.28|1985.08|16
1653434210000|2022-05-24 23:16:50|1991.65|1985.45|1991.63|1985.43|1991.73|1985.53|1991.55|1985.35|27
1653434220000|2022-05-24 23:17:00|1991.9|1985.7|1991.85|1985.65|1992.04|1985.84|1991.72|1985.52|29
1653434230000|2022-05-24 23:17:10|1991.81|1985.61|1991.98|1985.78|1992.23|1986.03|1991.81|1985.61|26
1653434240000|2022-05-24 23:17:20|1991.95|1985.75|1991.57|1985.37|1992|1985.8|1991.27|1985.07|30
1653434250000|2022-05-24 23:17:30|1991.54|1985.34|1991.22|1985.02|1991.6|1985.4|1991.06|1984.86|33
1653434260000|2022-05-24 23:17:40|1991.26|1985.06|1990.26|1984.06|1991.26|1985.06|1990.08|1983.88|37
1653434270000|2022-05-24 23:17:50|1990.23|1984.03|1990.68|1984.48|1990.75|1984.55|1990.23|1984.03|32
1653434280000|2022-05-24 23:18:00|1990.7|1984.5|1990.97|1984.77|1990.97|1984.77|1990.59|1984.39|31
1653434290000|2022-05-24 23:18:10|1990.85|1984.65|1991.66|1985.46|1991.67|1985.47|1990.72|1984.52|29
1653434300000|2022-05-24 23:18:20|1991.75|1985.55|1991.85|1985.65|1991.93|1985.73|1991.66|1985.46|26
1653434310000|2022-05-24 23:18:30|1991.8|1985.6|1991.33|1985.13|1991.82|1985.62|1991.23|1985.03|22
1653434320000|2022-05-24 23:18:40|1991.29|1985.09|1991.72|1985.52|1991.75|1985.55|1991.23|1985.03|27
1653434330000|2022-05-24 23:18:50|1991.69|1985.49|1991.62|1985.42|1991.93|1985.73|1991.62|1985.42|28
1653434340000|2022-05-24 23:19:00|1991.67|1985.47|1991.6|1985.4|1991.74|1985.54|1991.48|1985.28|33
1653434350000|2022-05-24 23:19:10|1991.62|1985.42|1991.7|1985.5|1991.7|1985.5|1991.42|1985.22|31
1653434360000|2022-05-24 23:19:20|1991.69|1985.49|1991.37|1985.17|1991.69|1985.49|1991.27|1985.07|22
1653434370000|2022-05-24 23:19:30|1991.48|1985.28|1990.58|1984.38|1991.48|1985.28|1989.95|1983.75|32
1653434380000|2022-05-24 23:19:40|1990.77|1984.57|1990.44|1984.24|1990.78|1984.58|1990.27|1984.07|34
1653434390000|2022-05-24 23:19:50|1990.42|1984.22|1990.96|1984.76|1991.11|1984.91|1990.42|1984.22|28
1653434400000|2022-05-24 23:20:00|1990.94|1984.74|1990.88|1984.68|1991.14|1984.94|1990.66|1984.46|34
1653434410000|2022-05-24 23:20:10|1990.89|1984.69|1990.92|1984.72|1991.03|1984.83|1990.76|1984.56|31
1653434420000|2022-05-24 23:20:20|1990.91|1984.71|1990.42|1984.22|1990.91|1984.71|1990.42|1984.22|27
1653434430000|2022-05-24 23:20:30|1990.45|1984.25|1990.28|1984.08|1990.47|1984.27|1990.12|1983.92|26
1653434440000|2022-05-24 23:20:40|1990.25|1984.05|1989.3|1983.1|1990.38|1984.18|1989.2|1983|25
1653434450000|2022-05-24 23:20:50|1989.34|1983.14|1989.4|1983.2|1989.42|1983.22|1989.24|1983.04|28
1653434460000|2022-05-24 23:21:00|1989.33|1983.13|1988.72|1982.52|1989.48|1983.28|1988.41|1982.21|30
1653434470000|2022-05-24 23:21:10|1988.73|1982.53|1988.8|1982.6|1988.83|1982.63|1988.65|1982.45|29
1653434480000|2022-05-24 23:21:20|1988.79|1982.59|1988.53|1982.33|1988.79|1982.59|1988.52|1982.32|28
1653434490000|2022-05-24 23:21:30|1988.55|1982.35|1988.37|1982.17|1988.55|1982.35|1988.31|1982.11|24
1653434500000|2022-05-24 23:21:40|1988.35|1982.15|1988.32|1982.12|1988.36|1982.16|1988.22|1982.02|23
1653434510000|2022-05-24 23:21:50|1988.48|1982.28|1987.34|1981.14|1988.48|1982.28|1987.34|1981.14|27
1653434520000|2022-05-24 23:22:00|1987.51|1981.31|1986.85|1980.65|1987.51|1981.31|1986.18|1979.98|30
1653434530000|2022-05-24 23:22:10|1987.06|1980.86|1986.33|1980.13|1987.5|1981.3|1986.16|1979.96|27
1653434540000|2022-05-24 23:22:20|1985.8|1979.6|1986.82|1980.62|1987.08|1980.88|1985.15|1978.95|36
1653434550000|2022-05-24 23:22:30|1986.84|1980.64|1986.22|1980.02|1986.84|1980.64|1986.22|1980.02|24
1653434560000|2022-05-24 23:22:40|1986.25|1980.05|1985.83|1979.63|1986.28|1980.08|1985.53|1979.33|32
1653434570000|2022-05-24 23:22:50|1985.79|1979.59|1985.61|1979.41|1985.81|1979.61|1985.51|1979.31|28
1653434580000|2022-05-24 23:23:00|1985.62|1979.42|1985.55|1979.35|1985.62|1979.42|1985.37|1979.17|34
1653434590000|2022-05-24 23:23:10|1985.89|1979.69|1985.94|1979.74|1986.05|1979.85|1985.89|1979.69|21
1653434600000|2022-05-24 23:23:20|1985.87|1979.67|1985.53|1979.33|1986.03|1979.83|1985.53|1979.33|24
1653434610000|2022-05-24 23:23:30|1985.58|1979.38|1985.71|1979.51|1985.78|1979.58|1985.54|1979.34|35
1653434620000|2022-05-24 23:23:40|1985.63|1979.43|1985.61|1979.41|1985.78|1979.58|1985.52|1979.32|30
1653434630000|2022-05-24 23:23:50|1985.62|1979.42|1985.65|1979.45|1985.69|1979.49|1985.54|1979.34|29
1653434640000|2022-05-24 23:24:00|1985.62|1979.42|1985.62|1979.42|1985.73|1979.53|1985.54|1979.34|28
1653434650000|2022-05-24 23:24:10|1985.57|1979.37|1985.55|1979.35|1985.6|1979.4|1984.79|1978.59|33
1653434660000|2022-05-24 23:24:20|1985.61|1979.41|1985.35|1979.15|1985.61|1979.41|1985.32|1979.12|30
1653434670000|2022-05-24 23:24:30|1985.37|1979.17|1985.42|1979.22|1985.45|1979.25|1985.28|1979.08|19
1653434680000|2022-05-24 23:24:40|1985.43|1979.23|1985.11|1978.91|1985.46|1979.26|1985.11|1978.91|19
1653434690000|2022-05-24 23:24:50|1984.71|1978.51|1984.76|1978.56|1984.83|1978.63|1984.54|1978.34|28
1653434700000|2022-05-24 23:25:00|1984.8|1978.6|1985.23|1979.03|1985.26|1979.06|1984.76|1978.56|22
1653434710000|2022-05-24 23:25:10|1985.24|1979.04|1985.29|1979.09|1985.29|1979.09|1985.15|1978.95|8
1653434720000|2022-05-24 23:25:20|1985.3|1979.1|1984.97|1978.77|1985.3|1979.1|1984.94|1978.74|17
1653434730000|2022-05-24 23:25:30|1985.04|1978.84|1985.01|1978.81|1985.08|1978.88|1984.84|1978.64|29
1653434740000|2022-05-24 23:25:40|1985.03|1978.83|1984.97|1978.77|1985.08|1978.88|1984.89|1978.69|25
1653434750000|2022-05-24 23:25:50|1984.99|1978.79|1985.43|1979.23|1985.71|1979.51|1984.99|1978.79|31
1653434760000|2022-05-24 23:26:00|1985.35|1979.15|1985.32|1979.12|1985.49|1979.29|1985.29|1979.09|24
1653434770000|2022-05-24 23:26:10|1985.25|1979.05|1985.38|1979.18|1985.44|1979.24|1985.25|1979.05|25
1653434780000|2022-05-24 23:26:20|1985.36|1979.16|1985.25|1979.05|1985.4|1979.2|1985.21|1979.01|29
1653434790000|2022-05-24 23:26:30|1985.26|1979.06|1985.34|1979.14|1985.34|1979.14|1985.18|1978.98|20
1653434800000|2022-05-24 23:26:40|1985.28|1979.08|1985.18|1978.98|1985.29|1979.09|1985.18|1978.98|21
1653434810000|2022-05-24 23:26:50|1985.25|1979.05|1985.25|1979.05|1985.29|1979.09|1985.19|1978.99|13
1653434820000|2022-05-24 23:27:00|1985.21|1979.01|1984.83|1978.63|1985.25|1979.05|1984.79|1978.59|18
1653434830000|2022-05-24 23:27:10|1984.81|1978.61|1984.52|1978.32|1984.91|1978.71|1984.48|1978.28|17
1653434840000|2022-05-24 23:27:20|1984.54|1978.34|1983.11|1976.91|1984.59|1978.39|1983.11|1976.91|17
1653434850000|2022-05-24 23:27:30|1983.07|1976.87|1983.18|1976.98|1983.27|1977.07|1983.07|1976.87|12
1653434860000|2022-05-24 23:27:40|1983.26|1977.06|1983.72|1977.52|1983.81|1977.61|1983.26|1977.06|14
1653434870000|2022-05-24 23:27:50|1983.71|1977.51|1983.43|1977.23|1983.75|1977.55|1983.43|1977.23|28
1653434880000|2022-05-24 23:28:00|1983.44|1977.24|1983.57|1977.37|1983.57|1977.37|1983.32|1977.12|25
1653434890000|2022-05-24 23:28:10|1983.6|1977.4|1982.78|1976.58|1983.66|1977.46|1982.78|1976.58|25
1653434900000|2022-05-24 23:28:20|1982.92|1976.72|1981.74|1975.54|1982.92|1976.72|1981.37|1975.17|10
1653434910000|2022-05-24 23:28:30|1981.68|1975.48|1981.3|1975.1|1981.82|1975.62|1981.14|1974.94|28
1653434920000|2022-05-24 23:28:40|1981.54|1975.34|1979.78|1973.58|1982.06|1975.86|1979.67|1973.47|38
1653434930000|2022-05-24 23:28:50|1979.84|1973.64|1979.84|1973.64|1979.92|1973.72|1979.73|1973.53|32
1653434940000|2022-05-24 23:29:00|1979.81|1973.61|1980.72|1974.52|1980.73|1974.53|1979.81|1973.61|30
1653434950000|2022-05-24 23:29:10|1980.64|1974.44|1980.81|1974.61|1980.88|1974.68|1980.64|1974.44|26
1653434960000|2022-05-24 23:29:20|1980.85|1974.65|1980.67|1974.47|1980.85|1974.65|1980.6|1974.4|30
1653434970000|2022-05-24 23:29:30|1980.65|1974.45|1981.74|1975.54|1981.79|1975.59|1980.6|1974.4|33
1653434980000|2022-05-24 23:29:40|1981.69|1975.49|1981.41|1975.21|1981.89|1975.69|1981.05|1974.85|29
1653434990000|2022-05-24 23:29:50|1981.49|1975.29|1980.89|1974.69|1981.59|1975.39|1980.71|1974.51|33
1653435000000|2022-05-24 23:30:00|1980.93|1974.73|1981.39|1975.19|1981.39|1975.19|1980.67|1974.47|35
1653435010000|2022-05-24 23:30:10|1981.11|1974.91|1981.38|1975.18|1981.43|1975.23|1980.87|1974.67|34
1653435020000|2022-05-24 23:30:20|1981.2|1975|1980.85|1974.65|1981.52|1975.32|1980.82|1974.62|30
1653435030000|2022-05-24 23:30:30|1980.84|1974.64|1980.93|1974.73|1981.46|1975.26|1980.75|1974.55|35
1653435040000|2022-05-24 23:30:40|1980.91|1974.71|1980.92|1974.72|1980.93|1974.73|1980.77|1974.57|20
1653435050000|2022-05-24 23:30:50|1980.95|1974.75|1980.86|1974.66|1980.95|1974.75|1980.77|1974.57|31
1653435060000|2022-05-24 23:31:00|1980.71|1974.51|1980.13|1973.93|1980.87|1974.67|1980.09|1973.89|32
1653435070000|2022-05-24 23:31:10|1980.12|1973.92|1980.4|1974.2|1980.49|1974.29|1980.09|1973.89|24
1653435080000|2022-05-24 23:31:20|1980.44|1974.24|1980.75|1974.55|1981.31|1975.11|1980.4|1974.2|32
1653435090000|2022-05-24 23:31:30|1980.74|1974.54|1981.23|1975.03|1981.38|1975.18|1980.41|1974.21|35
1653435100000|2022-05-24 23:31:40|1981.27|1975.07|1981.39|1975.19|1981.96|1975.76|1981.24|1975.04|33
1653435110000|2022-05-24 23:31:50|1981.26|1975.06|1981.32|1975.12|1981.39|1975.19|1981.06|1974.86|34
1653435120000|2022-05-24 23:32:00|1981.22|1975.02|1981.52|1975.32|1981.7|1975.5|1981.19|1974.99|21
1653435130000|2022-05-24 23:32:10|1981.56|1975.36|1981.65|1975.45|1981.66|1975.46|1981.49|1975.29|26
1653435140000|2022-05-24 23:32:20|1981.69|1975.49|1981.7|1975.5|1981.75|1975.55|1981.61|1975.41|19
1653435150000|2022-05-24 23:32:30|1981.71|1975.51|1982.5|1976.3|1982.5|1976.3|1981.71|1975.51|17
1653435160000|2022-05-24 23:32:40|1982.51|1976.31|1982.01|1975.81|1982.53|1976.33|1981.95|1975.75|26
1653435170000|2022-05-24 23:32:50|1981.92|1975.72|1980.15|1973.95|1982.77|1976.57|1980.15|1973.95|36
1653435180000|2022-05-24 23:33:00|1980.08|1973.88|1980.68|1974.48|1980.96|1974.76|1980.08|1973.88|33
1653435190000|2022-05-24 23:33:10|1980.71|1974.51|1980.72|1974.52|1980.76|1974.56|1980.54|1974.34|25
1653435200000|2022-05-24 23:33:20|1980.67|1974.47|1980.18|1973.98|1980.79|1974.59|1980.05|1973.85|19
1653435210000|2022-05-24 23:33:30|1980.13|1973.93|1979.87|1973.67|1980.18|1973.98|1979.15|1972.95|29
1653435220000|2022-05-24 23:33:40|1979.89|1973.69|1979.73|1973.53|1979.91|1973.71|1979.52|1973.32|27
1653435230000|2022-05-24 23:33:50|1979.74|1973.54|1979.95|1973.75|1980|1973.8|1979.62|1973.42|31
1653435240000|2022-05-24 23:34:00|1979.9|1973.7|1979.99|1973.79|1980.08|1973.88|1979.78|1973.58|26
1653435250000|2022-05-24 23:34:10|1979.96|1973.76|1978.85|1972.65|1980.01|1973.81|1978.6|1972.4|30
1653435260000|2022-05-24 23:34:20|1978.88|1972.68|1977.93|1971.73|1978.9|1972.7|1977.82|1971.62|22
1653435270000|2022-05-24 23:34:30|1977.82|1971.62|1978.35|1972.15|1978.59|1972.39|1977.82|1971.62|20
1653435280000|2022-05-24 23:34:40|1978.33|1972.13|1978.53|1972.33|1978.53|1972.33|1978.33|1972.13|6
1653435290000|2022-05-24 23:34:50|1978.57|1972.37|1978.82|1972.62|1978.93|1972.73|1978.57|1972.37|6
1653435300000|2022-05-24 23:35:00|1978.83|1972.63|1979.2|1973|1979.23|1973.03|1978.72|1972.52|34
1653435310000|2022-05-24 23:35:10|1979.17|1972.97|1979.26|1973.06|1979.27|1973.07|1979.17|1972.97|13
1653435320000|2022-05-24 23:35:20|1979.2|1973|1978.82|1972.62|1979.25|1973.05|1978.77|1972.57|20
1653435330000|2022-05-24 23:35:30|1978.94|1972.74|1978.84|1972.64|1978.95|1972.75|1978.74|1972.54|10
1653435340000|2022-05-24 23:35:40|1978.83|1972.63|1978.78|1972.58|1978.87|1972.67|1978.74|1972.54|7
1653435350000|2022-05-24 23:35:50|1978.74|1972.54|1978.83|1972.63|1978.9|1972.7|1978.74|1972.54|16
1653435360000|2022-05-24 23:36:00|1978.86|1972.66|1978.21|1972.01|1979.13|1972.93|1978.15|1971.95|19
1653435370000|2022-05-24 23:36:10|1978.17|1971.97|1978.4|1972.2|1978.49|1972.29|1978.17|1971.97|29
1653435380000|2022-05-24 23:36:20|1978.41|1972.21|1978.45|1972.25|1978.48|1972.28|1978.36|1972.16|31
1653435390000|2022-05-24 23:36:30|1978.46|1972.26|1978.4|1972.2|1978.5|1972.3|1978.35|1972.15|27
1653435400000|2022-05-24 23:36:40|1978.44|1972.24|1978.42|1972.22|1978.47|1972.27|1978.33|1972.13|22
1653435410000|2022-05-24 23:36:50|1978.43|1972.23|1978.38|1972.18|1978.48|1972.28|1978.31|1972.11|24
1653435420000|2022-05-24 23:37:00|1978.39|1972.19|1977.83|1971.63|1978.41|1972.21|1977.76|1971.56|29
1653435430000|2022-05-24 23:37:10|1977.93|1971.73|1977.72|1971.52|1977.97|1971.77|1977.67|1971.47|14
1653435440000|2022-05-24 23:37:20|1977.69|1971.49|1977.38|1971.18|1977.69|1971.49|1977.38|1971.18|19
1653435450000|2022-05-24 23:37:30|1977.44|1971.24|1977.41|1971.21|1977.51|1971.31|1977.34|1971.14|14
1653435460000|2022-05-24 23:37:40|1977.46|1971.26|1977.48|1971.28|1977.56|1971.36|1977.11|1970.91|22
1653435470000|2022-05-24 23:37:50|1977.46|1971.26|1977.52|1971.32|1977.61|1971.41|1977.37|1971.17|28
1653435480000|2022-05-24 23:38:00|1977.53|1971.33|1978.28|1972.08|1978.31|1972.11|1977.53|1971.33|26
1653435490000|2022-05-24 23:38:10|1978.3|1972.1|1978.31|1972.11|1978.83|1972.63|1978.27|1972.07|23
1653435500000|2022-05-24 23:38:20|1978.63|1972.43|1978.31|1972.11|1978.83|1972.63|1978.31|1972.11|15
1653435510000|2022-05-24 23:38:30|1978.65|1972.45|1978.13|1971.93|1978.83|1972.63|1977.99|1971.79|25
1653435520000|2022-05-24 23:38:40|1978.14|1971.94|1977.97|1971.77|1978.18|1971.98|1977.94|1971.74|29
1653435530000|2022-05-24 23:38:50|1977.92|1971.72|1978.1|1971.9|1978.12|1971.92|1977.88|1971.68|22
1653435540000|2022-05-24 23:39:00|1978.11|1971.91|1977.36|1971.16|1978.27|1972.07|1977.25|1971.05|31
1653435550000|2022-05-24 23:39:10|1977.38|1971.18|1977.27|1971.07|1977.38|1971.18|1977.19|1970.99|27
1653435560000|2022-05-24 23:39:20|1977.2|1971|1977.33|1971.13|1977.58|1971.38|1977.2|1971|23
1653435570000|2022-05-24 23:39:30|1977.31|1971.11|1977.33|1971.13|1977.71|1971.51|1977.28|1971.08|32
1653435580000|2022-05-24 23:39:40|1977.38|1971.18|1977.75|1971.55|1977.93|1971.73|1977.32|1971.12|24
1653435590000|2022-05-24 23:39:50|1977.74|1971.54|1977.94|1971.74|1977.94|1971.74|1977.66|1971.46|29
1653435600000|2022-05-24 23:40:00|1977.76|1971.56|1977.6|1971.4|1977.89|1971.69|1977.43|1971.23|25
1653435610000|2022-05-24 23:40:10|1977.63|1971.43|1977.53|1971.33|1977.73|1971.53|1977.53|1971.33|25
1653435620000|2022-05-24 23:40:20|1977.44|1971.24|1977.43|1971.23|1977.58|1971.38|1977.4|1971.2|29
1653435630000|2022-05-24 23:40:30|1977.44|1971.24|1978.02|1971.82|1978.28|1972.08|1977.44|1971.24|27
1653435640000|2022-05-24 23:40:40|1978.08|1971.88|1977.74|1971.54|1978.22|1972.02|1977.74|1971.54|26
1653435650000|2022-05-24 23:40:50|1977.69|1971.49|1977.71|1971.51|1977.76|1971.56|1977.56|1971.36|36
1653435660000|2022-05-24 23:41:00|1977.74|1971.54|1977.48|1971.28|1977.77|1971.57|1977.42|1971.22|30
1653435670000|2022-05-24 23:41:10|1977.51|1971.31|1977.41|1971.21|1977.61|1971.41|1977.41|1971.21|31
1653435680000|2022-05-24 23:41:20|1977.43|1971.23|1977.16|1970.96|1977.53|1971.33|1977.14|1970.94|33
1653435690000|2022-05-24 23:41:30|1977.12|1970.92|1977.25|1971.05|1977.25|1971.05|1977.12|1970.92|19
1653435700000|2022-05-24 23:41:40|1977.24|1971.04|1977.41|1971.21|1978.27|1972.07|1977.24|1971.04|35
1653435710000|2022-05-24 23:41:50|1977.38|1971.18|1977.4|1971.2|1977.49|1971.29|1977.33|1971.13|28
1653435720000|2022-05-24 23:42:00|1977.41|1971.21|1977.54|1971.34|1977.54|1971.34|1977.39|1971.19|24
1653435730000|2022-05-24 23:42:10|1977.53|1971.33|1977.59|1971.39|1977.59|1971.39|1977.47|1971.27|29
1653435740000|2022-05-24 23:42:20|1977.49|1971.29|1977.56|1971.36|1977.61|1971.41|1977.41|1971.21|20
1653435750000|2022-05-24 23:42:30|1977.57|1971.37|1977.64|1971.44|1977.65|1971.45|1977.48|1971.28|15
1653435760000|2022-05-24 23:42:40|1977.65|1971.45|1977.62|1971.42|1977.66|1971.46|1977.48|1971.28|18
1653435770000|2022-05-24 23:42:50|1977.6|1971.4|1977.66|1971.46|1977.66|1971.46|1977.51|1971.31|15
1653435780000|2022-05-24 23:43:00|1977.64|1971.44|1977.78|1971.58|1977.78|1971.58|1977.61|1971.41|25
1653435790000|2022-05-24 23:43:10|1977.65|1971.45|1978.17|1971.97|1978.33|1972.13|1977.65|1971.45|20
1653435800000|2022-05-24 23:43:20|1978.08|1971.88|1977.94|1971.74|1978.46|1972.26|1977.94|1971.74|23
1653435810000|2022-05-24 23:43:30|1978.04|1971.84|1978.09|1971.89|1978.32|1972.12|1977.95|1971.75|26
1653435820000|2022-05-24 23:43:40|1978.03|1971.83|1978.05|1971.85|1978.35|1972.15|1977.95|1971.75|18
1653435830000|2022-05-24 23:43:50|1978.1|1971.9|1978.1|1971.9|1978.36|1972.16|1977.96|1971.76|18
1653435840000|2022-05-24 23:44:00|1978.11|1971.91|1977.98|1971.78|1978.33|1972.13|1977.96|1971.76|14
1653435850000|2022-05-24 23:44:10|1978.07|1971.87|1977.98|1971.78|1978.07|1971.87|1977.98|1971.78|7
1653435860000|2022-05-24 23:44:20|1978.03|1971.83|1978.03|1971.83|1978.12|1971.92|1978.03|1971.83|4
1653435870000|2022-05-24 23:44:30|1978.11|1971.91|1977.73|1971.53|1978.13|1971.93|1977.56|1971.36|25
1653435880000|2022-05-24 23:44:40|1977.75|1971.55|1977.72|1971.52|1977.79|1971.59|1977.65|1971.45|32
1653435890000|2022-05-24 23:44:50|1977.73|1971.53|1977.74|1971.54|1977.76|1971.56|1977.66|1971.46|16
1653435900000|2022-05-24 23:45:00|1977.75|1971.55|1977.8|1971.6|1977.96|1971.76|1977.59|1971.39|27
1653435910000|2022-05-24 23:45:10|1977.77|1971.57|1977.48|1971.28|1977.84|1971.64|1977.48|1971.28|30
1653435920000|2022-05-24 23:45:20|1977.52|1971.32|1977.68|1971.48|1977.68|1971.48|1977.52|1971.32|16
1653435930000|2022-05-24 23:45:30|1977.65|1971.45|1977.68|1971.48|1977.68|1971.48|1977.55|1971.35|16
1653435940000|2022-05-24 23:45:40|1977.66|1971.46|1977.74|1971.54|1977.74|1971.54|1977.63|1971.43|13
1653435950000|2022-05-24 23:45:50|1977.78|1971.58|1977.71|1971.51|1977.78|1971.58|1977.69|1971.49|24
1653435960000|2022-05-24 23:46:00|1977.69|1971.49|1977.54|1971.34|1977.74|1971.54|1977.35|1971.15|34
1653435970000|2022-05-24 23:46:10|1977.44|1971.24|1977.52|1971.32|1977.56|1971.36|1977.41|1971.21|25
1653435980000|2022-05-24 23:46:20|1977.51|1971.31|1977.74|1971.54|1977.84|1971.64|1977.38|1971.18|35
1653435990000|2022-05-24 23:46:30|1977.75|1971.55|1977.79|1971.59|1977.79|1971.59|1977.65|1971.45|30
1653436000000|2022-05-24 23:46:40|1977.73|1971.53|1977.67|1971.47|1977.73|1971.53|1977.67|1971.47|21
1653436010000|2022-05-24 23:46:50|1977.7|1971.5|1977.7|1971.5|1977.79|1971.59|1977.67|1971.47|14
1653436020000|2022-05-24 23:47:00|1977.67|1971.47|1977.73|1971.53|1977.74|1971.54|1977.59|1971.39|21
1653436030000|2022-05-24 23:47:10|1977.7|1971.5|1977.7|1971.5|1977.73|1971.53|1977.67|1971.47|15
1653436040000|2022-05-24 23:47:20|1977.73|1971.53|1977.79|1971.59|1977.79|1971.59|1977.67|1971.47|10
1653436050000|2022-05-24 23:47:30|1977.77|1971.57|1977.77|1971.57|1977.77|1971.57|1977.76|1971.56|3
1653436060000|2022-05-24 23:47:40|1977.75|1971.55|1977.79|1971.59|1977.79|1971.59|1977.7|1971.5|16
1653436070000|2022-05-24 23:47:50|1977.73|1971.53|1977.77|1971.57|1977.8|1971.6|1977.68|1971.48|13
1653436080000|2022-05-24 23:48:00|1977.79|1971.59|1977.73|1971.53|1977.79|1971.59|1977.73|1971.53|12
1653436100000|2022-05-24 23:48:20|1977.67|1971.47|1977.69|1971.49|1977.73|1971.53|1977.67|1971.47|11
1653436110000|2022-05-24 23:48:30|1977.73|1971.53|1977.71|1971.51|1977.74|1971.54|1977.67|1971.47|16
1653436120000|2022-05-24 23:48:40|1977.75|1971.55|1977.71|1971.51|1977.79|1971.59|1977.67|1971.47|20
1653436130000|2022-05-24 23:48:50|1977.65|1971.45|1977.85|1971.65|1977.9|1971.7|1977.65|1971.45|25
1653436140000|2022-05-24 23:49:00|1977.94|1971.74|1977.96|1971.76|1978.1|1971.9|1977.85|1971.65|27
1653436150000|2022-05-24 23:49:10|1978.1|1971.9|1977.96|1971.76|1978.1|1971.9|1977.85|1971.65|11
1653436160000|2022-05-24 23:49:20|1977.85|1971.65|1978.02|1971.82|1978.1|1971.9|1977.81|1971.61|13
1653436170000|2022-05-24 23:49:30|1978.06|1971.86|1978.1|1971.9|1978.1|1971.9|1978.02|1971.82|7
1653436180000|2022-05-24 23:49:40|1977.98|1971.78|1978.1|1971.9|1978.1|1971.9|1977.9|1971.7|4
1653436200000|2022-05-24 23:50:00|1978.19|1971.99|1978.19|1971.99|1978.19|1971.99|1978.19|1971.99|1
1653436210000|2022-05-24 23:50:10|1979.93|1973.73|1980.53|1974.33|1980.53|1974.33|1979.93|1973.73|7
1653436220000|2022-05-24 23:50:20|1980.93|1974.73|1980.93|1974.73|1981.61|1975.41|1980.88|1974.68|21
1653436230000|2022-05-24 23:50:30|1980.89|1974.69|1980.93|1974.73|1981.1|1974.9|1980.89|1974.69|20
1653436240000|2022-05-24 23:50:40|1980.89|1974.69|1980.94|1974.74|1980.98|1974.78|1980.89|1974.69|12
1653436250000|2022-05-24 23:50:50|1980.98|1974.78|1980.84|1974.64|1980.98|1974.78|1980.58|1974.38|26
1653436260000|2022-05-24 23:51:00|1980.86|1974.66|1980.28|1974.08|1980.86|1974.66|1980.27|1974.07|19
1653436270000|2022-05-24 23:51:10|1980.26|1974.06|1980.34|1974.14|1980.49|1974.29|1980.24|1974.04|29
1653436280000|2022-05-24 23:51:20|1980.31|1974.11|1980.16|1973.96|1980.34|1974.14|1980.16|1973.96|27
1653436290000|2022-05-24 23:51:30|1980.15|1973.95|1980.33|1974.13|1980.33|1974.13|1980.11|1973.91|31
1653436300000|2022-05-24 23:51:40|1980.34|1974.14|1980.26|1974.06|1980.41|1974.21|1980.25|1974.05|14
1653436310000|2022-05-24 23:51:50|1980.32|1974.12|1980.71|1974.51|1981.03|1974.83|1980.32|1974.12|19
1653436320000|2022-05-24 23:52:00|1980.72|1974.52|1980.71|1974.51|1980.78|1974.58|1980.68|1974.48|21
1653436330000|2022-05-24 23:52:10|1980.72|1974.52|1980.38|1974.18|1980.75|1974.55|1980.34|1974.14|27
1653436340000|2022-05-24 23:52:20|1980.39|1974.19|1980.59|1974.39|1980.59|1974.39|1980.3|1974.1|19
1653436350000|2022-05-24 23:52:30|1980.48|1974.28|1980.44|1974.24|1980.59|1974.39|1980.32|1974.12|18
1653436360000|2022-05-24 23:52:40|1980.42|1974.22|1980.38|1974.18|1980.42|1974.22|1980.36|1974.16|15
1653436370000|2022-05-24 23:52:50|1980.36|1974.16|1980.35|1974.15|1980.41|1974.21|1980.29|1974.09|26
1653436380000|2022-05-24 23:53:00|1980.36|1974.16|1980.22|1974.02|1980.36|1974.16|1980.22|1974.02|23
1653436390000|2022-05-24 23:53:10|1980.23|1974.03|1980.34|1974.14|1980.34|1974.14|1980.23|1974.03|15
1653436400000|2022-05-24 23:53:20|1980.35|1974.15|1980.3|1974.1|1980.37|1974.17|1980.24|1974.04|21
1653436410000|2022-05-24 23:53:30|1980.36|1974.16|1980.36|1974.16|1980.45|1974.25|1980.31|1974.11|27
1653436420000|2022-05-24 23:53:40|1980.4|1974.2|1980.39|1974.19|1980.42|1974.22|1980.33|1974.13|27
1653436430000|2022-05-24 23:53:50|1980.37|1974.17|1980.92|1974.72|1980.92|1974.72|1980.37|1974.17|13
1653436440000|2022-05-24 23:54:00|1980.69|1974.49|1980.92|1974.72|1980.92|1974.72|1980.69|1974.49|8
1653436450000|2022-05-24 23:54:10|1981.18|1974.98|1980.95|1974.75|1981.18|1974.98|1980.95|1974.75|8
1653436460000|2022-05-24 23:54:20|1981.18|1974.98|1980.99|1974.79|1981.18|1974.98|1980.95|1974.75|13
1653436470000|2022-05-24 23:54:30|1981.11|1974.91|1981.55|1975.35|1982.13|1975.93|1980.99|1974.79|14
1653436480000|2022-05-24 23:54:40|1981.54|1975.34|1981.55|1975.35|1981.63|1975.43|1981.47|1975.27|22
1653436490000|2022-05-24 23:54:50|1981.5|1975.3|1981.51|1975.31|1981.54|1975.34|1981.43|1975.23|20
1653436500000|2022-05-24 23:55:00|1981.54|1975.34|1980.56|1974.36|1981.58|1975.38|1980.5|1974.3|29
1653436510000|2022-05-24 23:55:10|1980.55|1974.35|1980.58|1974.38|1980.65|1974.45|1980.48|1974.28|19
1653436520000|2022-05-24 23:55:20|1980.64|1974.44|1980.46|1974.26|1980.65|1974.45|1980.44|1974.24|18
1653436530000|2022-05-24 23:55:30|1980.48|1974.28|1980.6|1974.4|1980.61|1974.41|1980.42|1974.22|29
1653436540000|2022-05-24 23:55:40|1980.59|1974.39|1980.63|1974.43|1980.63|1974.43|1980.54|1974.34|20
1653436550000|2022-05-24 23:55:50|1980.54|1974.34|1980.62|1974.42|1980.69|1974.49|1980.51|1974.31|18
1653436560000|2022-05-24 23:56:00|1980.63|1974.43|1980.34|1974.14|1980.63|1974.43|1980.31|1974.11|28
1653436570000|2022-05-24 23:56:10|1980.31|1974.11|1980.17|1973.97|1980.31|1974.11|1979.8|1973.6|19
1653436580000|2022-05-24 23:56:20|1980.1|1973.9|1979.83|1973.63|1980.17|1973.97|1979.83|1973.63|4
1653436600000|2022-05-24 23:56:40|1979.94|1973.74|1979.88|1973.68|1979.94|1973.74|1979.83|1973.63|7
1653436610000|2022-05-24 23:56:50|1979.85|1973.65|1979.83|1973.63|1980.05|1973.85|1979.83|1973.63|8
1653436620000|2022-05-24 23:57:00|1979.85|1973.65|1980.54|1974.34|1980.54|1974.34|1979.83|1973.63|9
1653436630000|2022-05-24 23:57:10|1980.93|1974.73|1981.22|1975.02|1981.3|1975.1|1980.93|1974.73|11
1653436640000|2022-05-24 23:57:20|1981.23|1975.03|1981.93|1975.73|1981.93|1975.73|1981.23|1975.03|7
1653436650000|2022-05-24 23:57:30|1982.4|1976.2|1982.84|1976.64|1982.85|1976.65|1982.4|1976.2|10
1653436660000|2022-05-24 23:57:40|1982.87|1976.67|1982.99|1976.79|1983.07|1976.87|1982.87|1976.67|11
1653436670000|2022-05-24 23:57:50|1983.05|1976.85|1981.82|1975.62|1983.12|1976.92|1981.82|1975.62|29
1653436680000|2022-05-24 23:58:00|1981.68|1975.48|1980.71|1974.51|1981.7|1975.5|1980.52|1974.32|33
1653436690000|2022-05-24 23:58:10|1980.83|1974.63|1980.83|1974.63|1980.9|1974.7|1980.65|1974.45|28
1653436700000|2022-05-24 23:58:20|1980.8|1974.6|1979.63|1973.43|1980.8|1974.6|1979.51|1973.31|38
1653436710000|2022-05-24 23:58:30|1979.62|1973.42|1979.26|1973.06|1979.73|1973.53|1979.16|1972.96|30
1653436720000|2022-05-24 23:58:40|1979.25|1973.05|1979.5|1973.3|1979.5|1973.3|1979.1|1972.9|22
1653436730000|2022-05-24 23:58:50|1979.3|1973.1|1979.51|1973.31|1979.9|1973.7|1979.08|1972.88|35
1653436740000|2022-05-24 23:59:00|1979.38|1973.18|1979.52|1973.32|1979.56|1973.36|1979.21|1973.01|21
1653436750000|2022-05-24 23:59:10|1979.3|1973.1|1980.2|1974|1980.2|1974|1979.16|1972.96|33
1653436760000|2022-05-24 23:59:20|1980.28|1974.08|1980.28|1974.08|1980.32|1974.12|1980.28|1974.08|3
1653436770000|2022-05-24 23:59:30|1980.32|1974.12|1980.33|1974.13|1980.33|1974.13|1980.28|1974.08|5
1653436780000|2022-05-24 23:59:40|1980.53|1974.33|1980.61|1974.41|1980.68|1974.48|1980.5|1974.3|9
1653436790000|2022-05-24 23:59:50|1980.62|1974.42|1980.62|1974.42|1980.68|1974.48|1980.61|1974.41|4
1653436800000|2022-05-25 00:00:00|1980.61|1974.41|1980.05|1973.85|1980.7|1974.5|1979.98|1973.78|36
1653436810000|2022-05-25 00:00:10|1979.99|1973.79|1980.03|1973.83|1980.4|1974.2|1979.89|1973.69|33
1653436820000|2022-05-25 00:00:20|1979.96|1973.76|1979.95|1973.75|1980.01|1973.81|1979.69|1973.49|32
1653436830000|2022-05-25 00:00:30|1979.89|1973.69|1979.85|1973.65|1979.89|1973.69|1979.39|1973.19|37
1653436840000|2022-05-25 00:00:40|1979.82|1973.62|1978.83|1972.63|1980.13|1973.93|1978.83|1972.63|33
1653436850000|2022-05-25 00:00:50|1978.76|1972.56|1978.93|1972.73|1979.28|1973.08|1978.56|1972.36|33
1653436860000|2022-05-25 00:01:00|1979.18|1972.98|1979.7|1973.5|1980.01|1973.81|1979.15|1972.95|33
1653436870000|2022-05-25 00:01:10|1979.74|1973.54|1979.82|1973.62|1979.86|1973.66|1979.58|1973.38|24
1653436880000|2022-05-25 00:01:20|1979.85|1973.65|1979.91|1973.71|1979.91|1973.71|1979.68|1973.48|30
1653436890000|2022-05-25 00:01:30|1979.89|1973.69|1980.55|1974.35|1980.64|1974.44|1979.89|1973.69|30
1653436900000|2022-05-25 00:01:40|1980.58|1974.38|1980.53|1974.33|1980.58|1974.38|1980.49|1974.29|12
1653436910000|2022-05-25 00:01:50|1980.75|1974.55|1981.33|1975.13|1981.33|1975.13|1980.75|1974.55|9
1653436920000|2022-05-25 00:02:00|1981.58|1975.38|1981.55|1975.35|1981.83|1975.63|1981.51|1975.31|5
1653436930000|2022-05-25 00:02:10|1981.53|1975.33|1980.28|1974.08|1981.53|1975.33|1979.89|1973.69|34
1653436940000|2022-05-25 00:02:20|1980.29|1974.09|1980.93|1974.73|1980.93|1974.73|1980.25|1974.05|16
1653436960000|2022-05-25 00:02:40|1981.45|1975.25|1981.83|1975.63|1981.83|1975.63|1981.45|1975.25|9
1653436970000|2022-05-25 00:02:50|1981.88|1975.68|1982.05|1975.85|1982.18|1975.98|1981.88|1975.68|11
1653436980000|2022-05-25 00:03:00|1982.11|1975.91|1980.65|1974.45|1982.12|1975.92|1980.63|1974.43|27
1653436990000|2022-05-25 00:03:10|1980.83|1974.63|1980.37|1974.17|1980.88|1974.68|1980.37|1974.17|33
1653437000000|2022-05-25 00:03:20|1980.27|1974.07|1979.95|1973.75|1980.27|1974.07|1979.81|1973.61|27
1653437010000|2022-05-25 00:03:30|1979.94|1973.74|1985.46|1979.26|1985.46|1979.26|1979.87|1973.67|31
1653437020000|2022-05-25 00:03:40|1985.53|1979.33|1984.76|1978.56|1985.53|1979.33|1984.61|1978.41|35
1653437030000|2022-05-25 00:03:50|1984.59|1978.39|1984.71|1978.51|1985.5|1979.3|1984.56|1978.36|38
1653437040000|2022-05-25 00:04:00|1984.74|1978.54|1986.6|1980.4|1987.61|1981.41|1984.74|1978.54|37
1653437050000|2022-05-25 00:04:10|1986.58|1980.38|1986.21|1980.01|1986.93|1980.73|1986.21|1980.01|34
1653437060000|2022-05-25 00:04:20|1986.19|1979.99|1986.13|1979.93|1986.3|1980.1|1985.82|1979.62|36
1653437070000|2022-05-25 00:04:30|1986.17|1979.97|1983.8|1977.6|1986.17|1979.97|1983.8|1977.6|33
1653437080000|2022-05-25 00:04:40|1983.81|1977.61|1983.59|1977.39|1983.82|1977.62|1983.41|1977.21|31
1653437090000|2022-05-25 00:04:50|1983.58|1977.38|1983.43|1977.23|1983.58|1977.38|1983.38|1977.18|23
1653437100000|2022-05-25 00:05:00|1983.46|1977.26|1983.02|1976.82|1983.48|1977.28|1983.02|1976.82|29
1653437110000|2022-05-25 00:05:10|1983|1976.8|1982.92|1976.72|1983.02|1976.82|1982.78|1976.58|25
1653437120000|2022-05-25 00:05:20|1982.9|1976.7|1982.9|1976.7|1982.95|1976.75|1982.82|1976.62|23
1653437130000|2022-05-25 00:05:30|1982.87|1976.67|1983.21|1977.01|1983.34|1977.14|1982.87|1976.67|23
1653437140000|2022-05-25 00:05:40|1983.22|1977.02|1982.78|1976.58|1983.23|1977.03|1982.78|1976.58|22
1653437150000|2022-05-25 00:05:50|1982.9|1976.7|1982.84|1976.64|1983.13|1976.93|1982.78|1976.58|34
1653437160000|2022-05-25 00:06:00|1982.79|1976.59|1982.79|1976.59|1982.86|1976.66|1982.66|1976.46|31
1653437170000|2022-05-25 00:06:10|1982.82|1976.62|1982.47|1976.27|1982.82|1976.62|1982.47|1976.27|15
1653437180000|2022-05-25 00:06:20|1982.46|1976.26|1982.54|1976.34|1982.59|1976.39|1982.46|1976.26|29
1653437190000|2022-05-25 00:06:30|1982.55|1976.35|1982.56|1976.36|1982.65|1976.45|1982.5|1976.3|26
1653437200000|2022-05-25 00:06:40|1982.62|1976.42|1982.4|1976.2|1982.62|1976.42|1982.26|1976.06|21
1653437210000|2022-05-25 00:06:50|1982.46|1976.26|1982.26|1976.06|1982.49|1976.29|1982.22|1976.02|31
1653437220000|2022-05-25 00:07:00|1982.23|1976.03|1982.6|1976.4|1982.68|1976.48|1982.18|1975.98|30
1653437230000|2022-05-25 00:07:10|1982.61|1976.41|1981.33|1975.13|1982.61|1976.41|1981.33|1975.13|30
1653437240000|2022-05-25 00:07:20|1981.34|1975.14|1980.99|1974.79|1981.56|1975.36|1980.94|1974.74|25
1653437250000|2022-05-25 00:07:30|1981.22|1975.02|1980.48|1974.28|1981.22|1975.02|1980.2|1974|37
1653437260000|2022-05-25 00:07:40|1980.44|1974.24|1980.38|1974.18|1980.46|1974.26|1980.28|1974.08|27
1653437270000|2022-05-25 00:07:50|1980.57|1974.37|1979.96|1973.76|1980.71|1974.51|1979.96|1973.76|32
1653437280000|2022-05-25 00:08:00|1979.93|1973.73|1979.93|1973.73|1979.97|1973.77|1979.7|1973.5|28
1653437290000|2022-05-25 00:08:10|1979.94|1973.74|1979.89|1973.69|1980.02|1973.82|1979.87|1973.67|31
1653437300000|2022-05-25 00:08:20|1979.9|1973.7|1979.38|1973.18|1980.04|1973.84|1979.32|1973.12|35
1653437310000|2022-05-25 00:08:30|1979.37|1973.17|1979.19|1972.99|1979.46|1973.26|1979.19|1972.99|32
1653437320000|2022-05-25 00:08:40|1979.26|1973.06|1978.69|1972.49|1979.33|1973.13|1978.66|1972.46|34
1653437330000|2022-05-25 00:08:50|1978.66|1972.46|1977.63|1971.43|1978.69|1972.49|1977.5|1971.3|33
1653437340000|2022-05-25 00:09:00|1977.55|1971.35|1978.49|1972.29|1978.49|1972.29|1977.38|1971.18|33
1653437350000|2022-05-25 00:09:10|1978.51|1972.31|1978.46|1972.26|1978.58|1972.38|1978.43|1972.23|25
1653437360000|2022-05-25 00:09:20|1978.45|1972.25|1979.17|1972.97|1979.17|1972.97|1978.42|1972.22|32
1653437370000|2022-05-25 00:09:30|1979.04|1972.84|1979.23|1973.03|1979.24|1973.04|1978.97|1972.77|28
1653437380000|2022-05-25 00:09:40|1979.32|1973.12|1979.13|1972.93|1979.38|1973.18|1978.81|1972.61|35
1653437390000|2022-05-25 00:09:50|1979.14|1972.94|1979.1|1972.9|1979.14|1972.94|1978.96|1972.76|21
1653437400000|2022-05-25 00:10:00|1979.03|1972.83|1978.54|1972.34|1979.07|1972.87|1978.38|1972.18|24
1653437410000|2022-05-25 00:10:10|1978.53|1972.33|1977.32|1971.12|1978.53|1972.33|1977.31|1971.11|31
1653437420000|2022-05-25 00:10:20|1977.45|1971.25|1977.44|1971.24|1977.56|1971.36|1977.31|1971.11|27
1653437430000|2022-05-25 00:10:30|1977.27|1971.07|1977.58|1971.38|1977.58|1971.38|1977.24|1971.04|35
1653437440000|2022-05-25 00:10:40|1977.42|1971.22|1977.09|1970.89|1977.58|1971.38|1977.07|1970.87|16
1653437450000|2022-05-25 00:10:50|1977.12|1970.92|1977.08|1970.88|1977.23|1971.03|1977.03|1970.83|23
1653437460000|2022-05-25 00:11:00|1977.02|1970.82|1976.58|1970.38|1977.13|1970.93|1976.58|1970.38|15
1653437470000|2022-05-25 00:11:10|1976.53|1970.33|1977.01|1970.81|1977.03|1970.83|1976.43|1970.23|23
1653437480000|2022-05-25 00:11:20|1976.98|1970.78|1976.68|1970.48|1977.45|1971.25|1976.68|1970.48|22
1653437490000|2022-05-25 00:11:30|1976.73|1970.53|1977.18|1970.98|1977.28|1971.08|1976.68|1970.48|25
1653437500000|2022-05-25 00:11:40|1977.32|1971.12|1976.6|1970.4|1977.45|1971.25|1976.48|1970.28|11
1653437510000|2022-05-25 00:11:50|1976.58|1970.38|1976.6|1970.4|1976.7|1970.5|1976.56|1970.36|7
1653437520000|2022-05-25 00:12:00|1976.41|1970.21|1975.23|1969.03|1976.41|1970.21|1975.23|1969.03|24
1653437530000|2022-05-25 00:12:10|1975.17|1968.97|1974.93|1968.73|1975.19|1968.99|1974.85|1968.65|26
1653437540000|2022-05-25 00:12:20|1974.87|1968.67|1974.92|1968.72|1974.95|1968.75|1974.87|1968.67|23
1653437550000|2022-05-25 00:12:30|1974.94|1968.74|1975.18|1968.98|1975.31|1969.11|1974.94|1968.74|20
1653437560000|2022-05-25 00:12:40|1975.2|1969|1975.02|1968.82|1975.25|1969.05|1974.98|1968.78|29
1653437570000|2022-05-25 00:12:50|1974.97|1968.77|1975.12|1968.92|1975.15|1968.95|1974.94|1968.74|24
1653437580000|2022-05-25 00:13:00|1975.06|1968.86|1975.28|1969.08|1975.53|1969.33|1975.06|1968.86|21
1653437590000|2022-05-25 00:13:10|1975.53|1969.33|1975.4|1969.2|1975.53|1969.33|1975.31|1969.11|27
1653437600000|2022-05-25 00:13:20|1975.39|1969.19|1975.21|1969.01|1975.41|1969.21|1975.21|1969.01|18
1653437610000|2022-05-25 00:13:30|1975.17|1968.97|1975.39|1969.19|1975.39|1969.19|1975.17|1968.97|30
1653437620000|2022-05-25 00:13:40|1975.33|1969.13|1976.42|1970.22|1976.42|1970.22|1975.33|1969.13|27
1653437630000|2022-05-25 00:13:50|1976.35|1970.15|1976.19|1969.99|1976.39|1970.19|1976.19|1969.99|17
1653437640000|2022-05-25 00:14:00|1976.34|1970.14|1975.36|1969.16|1976.34|1970.14|1975.28|1969.08|31
1653437650000|2022-05-25 00:14:10|1975.35|1969.15|1976.04|1969.84|1976.05|1969.85|1975.35|1969.15|32
1653437660000|2022-05-25 00:14:20|1976.06|1969.86|1976.08|1969.88|1976.11|1969.91|1976|1969.8|12
1653437670000|2022-05-25 00:14:30|1976.03|1969.83|1975.39|1969.19|1976.1|1969.9|1975.23|1969.03|20
1653437680000|2022-05-25 00:14:40|1975.4|1969.2|1975.29|1969.09|1975.55|1969.35|1975.24|1969.04|28
1653437690000|2022-05-25 00:14:50|1975.42|1969.22|1975.29|1969.09|1975.46|1969.26|1975.25|1969.05|29
1653437700000|2022-05-25 00:15:00|1975.23|1969.03|1974.89|1968.69|1975.24|1969.04|1974.8|1968.6|33
1653437710000|2022-05-25 00:15:10|1974.85|1968.65|1975.01|1968.81|1975.08|1968.88|1974.81|1968.61|26
1653437720000|2022-05-25 00:15:20|1974.9|1968.7|1974.23|1968.03|1974.97|1968.77|1974.04|1967.84|27
1653437730000|2022-05-25 00:15:30|1974.26|1968.06|1974.41|1968.21|1974.53|1968.33|1974.19|1967.99|34
1653437740000|2022-05-25 00:15:40|1974.42|1968.22|1975.92|1969.72|1975.93|1969.73|1974.32|1968.12|21
1653437750000|2022-05-25 00:15:50|1976.03|1969.83|1977.69|1971.49|1977.69|1971.49|1976.01|1969.81|31
1653437760000|2022-05-25 00:16:00|1977.71|1971.51|1977.88|1971.68|1977.99|1971.79|1977.7|1971.5|25
1653437770000|2022-05-25 00:16:10|1977.94|1971.74|1977.87|1971.67|1977.94|1971.74|1977.87|1971.67|4
1653437780000|2022-05-25 00:16:20|1977.94|1971.74|1978.43|1972.23|1978.43|1972.23|1977.94|1971.74|30
1653437790000|2022-05-25 00:16:30|1978.18|1971.98|1978.54|1972.34|1978.78|1972.58|1978.18|1971.98|16
1653437800000|2022-05-25 00:16:40|1978.53|1972.33|1978.55|1972.35|1978.75|1972.55|1978.5|1972.3|12
1653437810000|2022-05-25 00:16:50|1978.58|1972.38|1978.27|1972.07|1978.78|1972.58|1978.24|1972.04|22
1653437820000|2022-05-25 00:17:00|1978.2|1972|1978.51|1972.31|1978.61|1972.41|1977.99|1971.79|36
1653437830000|2022-05-25 00:17:10|1978.77|1972.57|1978.41|1972.21|1979.4|1973.2|1978.41|1972.21|37
1653437840000|2022-05-25 00:17:20|1978.48|1972.28|1978.64|1972.44|1978.9|1972.7|1978.48|1972.28|18
1653437850000|2022-05-25 00:17:30|1978.63|1972.43|1979.3|1973.1|1979.3|1973.1|1978.6|1972.4|16
1653437860000|2022-05-25 00:17:40|1979.31|1973.11|1979.11|1972.91|1979.31|1973.11|1979.03|1972.83|29
1653437870000|2022-05-25 00:17:50|1979.06|1972.86|1978.98|1972.78|1979.21|1973.01|1978.86|1972.66|28
1653437880000|2022-05-25 00:18:00|1979.04|1972.84|1979.31|1973.11|1979.32|1973.12|1978.94|1972.74|26
1653437890000|2022-05-25 00:18:10|1979.3|1973.1|1979.15|1972.95|1979.31|1973.11|1978.87|1972.67|17
1653437900000|2022-05-25 00:18:20|1979.13|1972.93|1979.15|1972.95|1979.16|1972.96|1978.89|1972.69|17
1653437910000|2022-05-25 00:18:30|1979.03|1972.83|1978.55|1972.35|1979.16|1972.96|1978.54|1972.34|32
1653437920000|2022-05-25 00:18:40|1978.56|1972.36|1977.96|1971.76|1978.65|1972.45|1977.59|1971.39|30
1653437930000|2022-05-25 00:18:50|1977.97|1971.77|1977.7|1971.5|1978.09|1971.89|1977.7|1971.5|21
1653437940000|2022-05-25 00:19:00|1977.71|1971.51|1977.93|1971.73|1977.93|1971.73|1977.66|1971.46|29
1653437950000|2022-05-25 00:19:10|1977.9|1971.7|1977.84|1971.64|1977.96|1971.76|1977.77|1971.57|22
1653437960000|2022-05-25 00:19:20|1977.85|1971.65|1977.56|1971.36|1977.96|1971.76|1977.56|1971.36|17
1653437970000|2022-05-25 00:19:30|1977.58|1971.38|1977.66|1971.46|1977.78|1971.58|1977.52|1971.32|29
1653437980000|2022-05-25 00:19:40|1977.59|1971.39|1977.83|1971.63|1977.98|1971.78|1977.52|1971.32|26
1653437990000|2022-05-25 00:19:50|1977.82|1971.62|1977.56|1971.36|1977.92|1971.72|1977.51|1971.31|15
1653438000000|2022-05-25 00:20:00|1977.57|1971.37|1978.11|1971.91|1978.11|1971.91|1977.51|1971.31|27
1653438010000|2022-05-25 00:20:10|1978.08|1971.88|1977.91|1971.71|1978.12|1971.92|1977.91|1971.71|11
1653438020000|2022-05-25 00:20:20|1978.1|1971.9|1978.11|1971.91|1978.11|1971.91|1977.91|1971.71|19
1653438030000|2022-05-25 00:20:30|1978.04|1971.84|1977.84|1971.64|1978.14|1971.94|1977.84|1971.64|27
1653438040000|2022-05-25 00:20:40|1977.85|1971.65|1977.15|1970.95|1978.31|1972.11|1976.81|1970.61|32
1653438050000|2022-05-25 00:20:50|1977.01|1970.81|1976.54|1970.34|1977.03|1970.83|1976.43|1970.23|31
1653438060000|2022-05-25 00:21:00|1976.52|1970.32|1977.01|1970.81|1977.08|1970.88|1976.52|1970.32|32
1653438070000|2022-05-25 00:21:10|1977.1|1970.9|1977.04|1970.84|1977.18|1970.98|1977|1970.8|29
1653438080000|2022-05-25 00:21:20|1977.17|1970.97|1977.15|1970.95|1977.32|1971.12|1977.11|1970.91|25
1653438090000|2022-05-25 00:21:30|1977.05|1970.85|1977.8|1971.6|1977.91|1971.71|1977.05|1970.85|36
1653438100000|2022-05-25 00:21:40|1977.82|1971.62|1977.71|1971.51|1977.88|1971.68|1977.69|1971.49|27
1653438110000|2022-05-25 00:21:50|1977.72|1971.52|1977.82|1971.62|1977.82|1971.62|1977.72|1971.52|10
1653438120000|2022-05-25 00:22:00|1977.81|1971.61|1977.82|1971.62|1977.84|1971.64|1977.8|1971.6|15
1653438130000|2022-05-25 00:22:10|1977.83|1971.63|1977.96|1971.76|1977.98|1971.78|1977.76|1971.56|22
1653438140000|2022-05-25 00:22:20|1977.98|1971.78|1977.76|1971.56|1977.98|1971.78|1977.76|1971.56|25
1653438150000|2022-05-25 00:22:30|1977.79|1971.59|1978.61|1972.41|1978.61|1972.41|1977.79|1971.59|20
1653438160000|2022-05-25 00:22:40|1978.66|1972.46|1978.62|1972.42|1978.97|1972.77|1978.62|1972.42|17
1653438170000|2022-05-25 00:22:50|1978.65|1972.45|1978.99|1972.79|1979.63|1973.43|1978.6|1972.4|21
1653438180000|2022-05-25 00:23:00|1979|1972.8|1978.93|1972.73|1979|1972.8|1978.93|1972.73|9
1653438190000|2022-05-25 00:23:10|1978.96|1972.76|1978.74|1972.54|1978.96|1972.76|1978.64|1972.44|23
1653438200000|2022-05-25 00:23:20|1978.71|1972.51|1978.7|1972.5|1978.84|1972.64|1978.61|1972.41|26
1653438210000|2022-05-25 00:23:30|1978.65|1972.45|1978.73|1972.53|1978.91|1972.71|1978.65|1972.45|21
1653438220000|2022-05-25 00:23:40|1978.67|1972.47|1978.54|1972.34|1978.67|1972.47|1978.37|1972.17|24
1653438230000|2022-05-25 00:23:50|1978.48|1972.28|1978.37|1972.17|1978.51|1972.31|1978.34|1972.14|23
1653438240000|2022-05-25 00:24:00|1978.39|1972.19|1978.4|1972.2|1978.46|1972.26|1978.32|1972.12|20
1653438250000|2022-05-25 00:24:10|1978.46|1972.26|1978.38|1972.18|1978.58|1972.38|1978.32|1972.12|26
1653438260000|2022-05-25 00:24:20|1978.36|1972.16|1978.32|1972.12|1978.39|1972.19|1978.32|1972.12|6
1653438270000|2022-05-25 00:24:30|1978.4|1972.2|1978.45|1972.25|1978.51|1972.31|1978.32|1972.12|27
1653438280000|2022-05-25 00:24:40|1978.25|1972.05|1978.15|1971.95|1978.28|1972.08|1978.13|1971.93|22
1653438290000|2022-05-25 00:24:50|1978.16|1971.96|1978.14|1971.94|1978.19|1971.99|1977.82|1971.62|28
1653438300000|2022-05-25 00:25:00|1978.15|1971.95|1977.99|1971.79|1978.18|1971.98|1977.9|1971.7|27
1653438310000|2022-05-25 00:25:10|1978|1971.8|1977.57|1971.37|1978|1971.8|1977.5|1971.3|25
1653438320000|2022-05-25 00:25:20|1977.48|1971.28|1977.63|1971.43|1977.63|1971.43|1977.48|1971.28|19
1653438330000|2022-05-25 00:25:30|1977.47|1971.27|1977.47|1971.27|1977.63|1971.43|1977.47|1971.27|13
1653438340000|2022-05-25 00:25:40|1977.57|1971.37|1977.47|1971.27|1977.63|1971.43|1977.47|1971.27|17
1653438350000|2022-05-25 00:25:50|1977.48|1971.28|1977.19|1970.99|1977.63|1971.43|1977.19|1970.99|8
1653438360000|2022-05-25 00:26:00|1977.22|1971.02|1977.78|1971.58|1977.82|1971.62|1977.22|1971.02|13
1653438370000|2022-05-25 00:26:10|1977.65|1971.45|1978.32|1972.12|1978.32|1972.12|1977.63|1971.43|24
1653438380000|2022-05-25 00:26:20|1978.71|1972.51|1979.22|1973.02|1979.23|1973.03|1978.52|1972.32|34
1653438390000|2022-05-25 00:26:30|1979.18|1972.98|1979.18|1972.98|1979.19|1972.99|1979.04|1972.84|20
1653438400000|2022-05-25 00:26:40|1979.16|1972.96|1979.13|1972.93|1979.18|1972.98|1979.03|1972.83|24
1653438410000|2022-05-25 00:26:50|1979.16|1972.96|1978.71|1972.51|1979.18|1972.98|1978.35|1972.15|23
1653438420000|2022-05-25 00:27:00|1978.7|1972.5|1978.59|1972.39|1978.71|1972.51|1978.58|1972.38|18
1653438430000|2022-05-25 00:27:10|1978.66|1972.46|1978.88|1972.68|1978.93|1972.73|1978.66|1972.46|18
1653438440000|2022-05-25 00:27:20|1978.92|1972.72|1978.21|1972.01|1978.96|1972.76|1978.21|1972.01|26
1653438450000|2022-05-25 00:27:30|1978.04|1971.84|1977.45|1971.25|1978.05|1971.85|1977.4|1971.2|26
1653438460000|2022-05-25 00:27:40|1977.46|1971.26|1977.48|1971.28|1977.57|1971.37|1977.4|1971.2|13
1653438470000|2022-05-25 00:27:50|1977.17|1970.97|1977.14|1970.94|1977.17|1970.97|1977.14|1970.94|2
1653438480000|2022-05-25 00:28:00|1977.15|1970.95|1977.29|1971.09|1977.48|1971.28|1976.92|1970.72|26
1653438490000|2022-05-25 00:28:10|1977.27|1971.07|1977.29|1971.09|1977.45|1971.25|1977.14|1970.94|24
1653438500000|2022-05-25 00:28:20|1977.25|1971.05|1977.23|1971.03|1977.31|1971.11|1977.09|1970.89|31
1653438510000|2022-05-25 00:28:30|1977.26|1971.06|1976.82|1970.62|1977.33|1971.13|1976.68|1970.48|30
1653438520000|2022-05-25 00:28:40|1976.76|1970.56|1976.83|1970.63|1976.91|1970.71|1976.76|1970.56|21
1653438530000|2022-05-25 00:28:50|1976.93|1970.73|1976.71|1970.51|1977.11|1970.91|1976.69|1970.49|27
1653438540000|2022-05-25 00:29:00|1976.7|1970.5|1976.25|1970.05|1976.86|1970.66|1976.12|1969.92|28
1653438550000|2022-05-25 00:29:10|1976.11|1969.91|1976.55|1970.35|1976.62|1970.42|1976.11|1969.91|27
1653438560000|2022-05-25 00:29:20|1976.59|1970.39|1977.46|1971.26|1977.53|1971.33|1976.49|1970.29|28
1653438570000|2022-05-25 00:29:30|1977.47|1971.27|1977.69|1971.49|1977.73|1971.53|1977.45|1971.25|22
1653438580000|2022-05-25 00:29:40|1977.72|1971.52|1977.71|1971.51|1977.72|1971.52|1977.49|1971.29|20
1653438590000|2022-05-25 00:29:50|1977.48|1971.28|1977.63|1971.43|1977.67|1971.47|1977.41|1971.21|28
1653438600000|2022-05-25 00:30:00|1977.55|1971.35|1978.5|1972.3|1978.73|1972.53|1977.55|1971.35|34
1653438610000|2022-05-25 00:30:10|1978.6|1972.4|1978.73|1972.53|1978.88|1972.68|1978.59|1972.39|13
1653438620000|2022-05-25 00:30:20|1978.72|1972.52|1978.51|1972.31|1978.82|1972.62|1978.51|1972.31|11
1653438630000|2022-05-25 00:30:30|1978.5|1972.3|1978.76|1972.56|1978.81|1972.61|1978.5|1972.3|20
1653438640000|2022-05-25 00:30:40|1978.75|1972.55|1978.32|1972.12|1978.83|1972.63|1978.19|1971.99|31
1653438650000|2022-05-25 00:30:50|1978.33|1972.13|1977.6|1971.4|1978.37|1972.17|1977.57|1971.37|28
1653438660000|2022-05-25 00:31:00|1977.61|1971.41|1977.64|1971.44|1977.84|1971.64|1977.59|1971.39|33
1653438670000|2022-05-25 00:31:10|1977.61|1971.41|1977.16|1970.96|1977.9|1971.7|1977.06|1970.86|32
1653438680000|2022-05-25 00:31:20|1977.07|1970.87|1977.24|1971.04|1977.24|1971.04|1976.98|1970.78|27
1653438690000|2022-05-25 00:31:30|1977.22|1971.02|1977.19|1970.99|1977.27|1971.07|1976.98|1970.78|27
1653438700000|2022-05-25 00:31:40|1977.16|1970.96|1977.13|1970.93|1977.16|1970.96|1976.69|1970.49|27
1653438710000|2022-05-25 00:31:50|1977.12|1970.92|1977.16|1970.96|1977.19|1970.99|1977.04|1970.84|26
1653438720000|2022-05-25 00:32:00|1977.17|1970.97|1977.18|1970.98|1977.19|1970.99|1977.14|1970.94|14
1653438730000|2022-05-25 00:32:10|1977.19|1970.99|1976.29|1970.09|1977.19|1970.99|1976.12|1969.92|30
1653438740000|2022-05-25 00:32:20|1976.3|1970.1|1976.49|1970.29|1976.54|1970.34|1976.12|1969.92|30
1653438750000|2022-05-25 00:32:30|1976.46|1970.26|1976.57|1970.37|1976.6|1970.4|1976.23|1970.03|28
1653438760000|2022-05-25 00:32:40|1976.6|1970.4|1976.33|1970.13|1976.6|1970.4|1976.33|1970.13|20
1653438770000|2022-05-25 00:32:50|1976.32|1970.12|1976.46|1970.26|1976.54|1970.34|1976.32|1970.12|16
1653438780000|2022-05-25 00:33:00|1976.37|1970.17|1976.88|1970.68|1976.96|1970.76|1976.37|1970.17|27
1653438790000|2022-05-25 00:33:10|1976.86|1970.66|1976.34|1970.14|1976.93|1970.73|1976.29|1970.09|25
1653438800000|2022-05-25 00:33:20|1976.33|1970.13|1976.11|1969.91|1976.44|1970.24|1975.79|1969.59|36
1653438810000|2022-05-25 00:33:30|1976.12|1969.92|1975.92|1969.72|1976.12|1969.92|1975.53|1969.33|28
1653438820000|2022-05-25 00:33:40|1975.89|1969.69|1975.91|1969.71|1976.02|1969.82|1975.53|1969.33|33
1653438830000|2022-05-25 00:33:50|1975.92|1969.72|1975.44|1969.24|1976.05|1969.85|1975.4|1969.2|20
1653438840000|2022-05-25 00:34:00|1975.47|1969.27|1975.09|1968.89|1975.84|1969.64|1974.75|1968.55|37
1653438850000|2022-05-25 00:34:10|1975.07|1968.87|1975.18|1968.98|1975.64|1969.44|1975.07|1968.87|34
1653438860000|2022-05-25 00:34:20|1975.22|1969.02|1975.32|1969.12|1975.5|1969.3|1975.19|1968.99|32
1653438870000|2022-05-25 00:34:30|1975.34|1969.14|1975.09|1968.89|1975.35|1969.15|1974.92|1968.72|32
1653438880000|2022-05-25 00:34:40|1975.1|1968.9|1975.14|1968.94|1975.2|1969|1975.09|1968.89|23
1653438890000|2022-05-25 00:34:50|1975.12|1968.92|1974.92|1968.72|1975.24|1969.04|1974.77|1968.57|27
1653438900000|2022-05-25 00:35:00|1974.96|1968.76|1975.29|1969.09|1975.29|1969.09|1974.67|1968.47|28
1653438910000|2022-05-25 00:35:10|1975.36|1969.16|1975.32|1969.12|1975.37|1969.17|1975.3|1969.1|19
1653438920000|2022-05-25 00:35:20|1975.3|1969.1|1975.44|1969.24|1975.85|1969.65|1975.3|1969.1|21
1653438930000|2022-05-25 00:35:30|1975.82|1969.62|1975.3|1969.1|1975.82|1969.62|1975.3|1969.1|20
1653438940000|2022-05-25 00:35:40|1975.41|1969.21|1975.3|1969.1|1975.78|1969.58|1975.3|1969.1|25
1653438950000|2022-05-25 00:35:50|1975.54|1969.34|1975.3|1969.1|1975.78|1969.58|1975.3|1969.1|13
1653438960000|2022-05-25 00:36:00|1975.78|1969.58|1975.57|1969.37|1975.78|1969.58|1975.3|1969.1|17
1653438970000|2022-05-25 00:36:10|1975.62|1969.42|1975.63|1969.43|1975.78|1969.58|1975.5|1969.3|21
1653438980000|2022-05-25 00:36:20|1975.8|1969.6|1975.63|1969.43|1975.8|1969.6|1975.5|1969.3|17
1653438990000|2022-05-25 00:36:30|1975.5|1969.3|1975.5|1969.3|1975.78|1969.58|1975.5|1969.3|13
1653439000000|2022-05-25 00:36:40|1975.78|1969.58|1975.63|1969.43|1975.78|1969.58|1975.5|1969.3|12
1653439010000|2022-05-25 00:36:50|1975.78|1969.58|1976.48|1970.28|1976.48|1970.28|1975.5|1969.3|23
1653439020000|2022-05-25 00:37:00|1976.27|1970.07|1976.33|1970.13|1976.72|1970.52|1976.22|1970.02|26
1653439030000|2022-05-25 00:37:10|1976.32|1970.12|1976.61|1970.41|1976.61|1970.41|1976.32|1970.12|23
1653439040000|2022-05-25 00:37:20|1976.45|1970.25|1976.3|1970.1|1976.53|1970.33|1976.3|1970.1|31
1653439050000|2022-05-25 00:37:30|1976.63|1970.43|1976.49|1970.29|1976.63|1970.43|1976.36|1970.16|30
1653439060000|2022-05-25 00:37:40|1976.48|1970.28|1976.61|1970.41|1976.62|1970.42|1976.28|1970.08|32
1653439070000|2022-05-25 00:37:50|1976.41|1970.21|1976.12|1969.92|1976.44|1970.24|1976.02|1969.82|33
1653439080000|2022-05-25 00:38:00|1976.16|1969.96|1976.18|1969.98|1976.21|1970.01|1976.06|1969.86|28
1653439090000|2022-05-25 00:38:10|1976.2|1970|1976.72|1970.52|1976.75|1970.55|1976.1|1969.9|26
1653439100000|2022-05-25 00:38:20|1976.75|1970.55|1976.69|1970.49|1976.93|1970.73|1976.65|1970.45|23
1653439110000|2022-05-25 00:38:30|1976.71|1970.51|1976.95|1970.75|1976.95|1970.75|1976.7|1970.5|26
1653439120000|2022-05-25 00:38:40|1976.97|1970.77|1976.92|1970.72|1976.98|1970.78|1976.84|1970.64|30
1653439130000|2022-05-25 00:38:50|1976.93|1970.73|1976.87|1970.67|1976.96|1970.76|1976.75|1970.55|26
1653439140000|2022-05-25 00:39:00|1976.71|1970.51|1976.96|1970.76|1977.05|1970.85|1976.71|1970.51|24
1653439150000|2022-05-25 00:39:10|1976.94|1970.74|1977.45|1971.25|1977.72|1971.52|1976.92|1970.72|30
1653439160000|2022-05-25 00:39:20|1977.46|1971.26|1977.52|1971.32|1977.97|1971.77|1977.14|1970.94|31
1653439170000|2022-05-25 00:39:30|1977.59|1971.39|1977.16|1970.96|1977.94|1971.74|1977.16|1970.96|32
1653439180000|2022-05-25 00:39:40|1977.13|1970.93|1977.2|1971|1977.23|1971.03|1977.13|1970.93|30
1653439190000|2022-05-25 00:39:50|1977.21|1971.01|1977.22|1971.02|1977.44|1971.24|1977.14|1970.94|29
1653439200000|2022-05-25 00:40:00|1977.19|1970.99|1977.5|1971.3|1977.56|1971.36|1977.19|1970.99|34
1653439210000|2022-05-25 00:40:10|1977.62|1971.42|1977.6|1971.4|1977.88|1971.68|1977.47|1971.27|34
1653439220000|2022-05-25 00:40:20|1977.63|1971.43|1977.5|1971.3|1977.85|1971.65|1977.45|1971.25|28
1653439230000|2022-05-25 00:40:30|1977.45|1971.25|1978.49|1972.29|1978.51|1972.31|1977.45|1971.25|26
1653439240000|2022-05-25 00:40:40|1978.42|1972.22|1978.47|1972.27|1978.79|1972.59|1978.31|1972.11|23
1653439250000|2022-05-25 00:40:50|1978.55|1972.35|1978.26|1972.06|1978.82|1972.62|1977.68|1971.48|25
1653439260000|2022-05-25 00:41:00|1978.14|1971.94|1977.83|1971.63|1978.73|1972.53|1977.82|1971.62|28
1653439270000|2022-05-25 00:41:10|1977.84|1971.64|1978.47|1972.27|1978.58|1972.38|1977.69|1971.49|24
1653439280000|2022-05-25 00:41:20|1978.71|1972.51|1978.29|1972.09|1978.71|1972.51|1978.1|1971.9|21
1653439290000|2022-05-25 00:41:30|1978.64|1972.44|1978.12|1971.92|1978.88|1972.68|1978.09|1971.89|25
1653439300000|2022-05-25 00:41:40|1978.15|1971.95|1978.13|1971.93|1978.35|1972.15|1978.13|1971.93|21
1653439310000|2022-05-25 00:41:50|1978.06|1971.86|1977.77|1971.57|1978.36|1972.16|1977.77|1971.57|19
1653439320000|2022-05-25 00:42:00|1977.76|1971.56|1977.83|1971.63|1977.88|1971.68|1977.75|1971.55|22
1653439330000|2022-05-25 00:42:10|1977.82|1971.62|1977.86|1971.66|1977.95|1971.75|1977.77|1971.57|19
1653439340000|2022-05-25 00:42:20|1977.84|1971.64|1977.88|1971.68|1978.07|1971.87|1977.79|1971.59|24
1653439350000|2022-05-25 00:42:30|1977.9|1971.7|1977.92|1971.72|1978.22|1972.02|1977.82|1971.62|28
1653439360000|2022-05-25 00:42:40|1977.93|1971.73|1977.7|1971.5|1978.08|1971.88|1977.7|1971.5|33
1653439370000|2022-05-25 00:42:50|1978.07|1971.87|1979.68|1973.48|1979.68|1973.48|1977.89|1971.69|26
1653439380000|2022-05-25 00:43:00|1979.6|1973.4|1979.51|1973.31|1979.88|1973.68|1979.45|1973.25|38
1653439390000|2022-05-25 00:43:10|1979.52|1973.32|1979.62|1973.42|1979.71|1973.51|1979.24|1973.04|30
1653439400000|2022-05-25 00:43:20|1979.64|1973.44|1979.55|1973.35|1979.71|1973.51|1979.53|1973.33|21
1653439410000|2022-05-25 00:43:30|1979.54|1973.34|1979.75|1973.55|1979.75|1973.55|1979.52|1973.32|21
1653439420000|2022-05-25 00:43:40|1979.73|1973.53|1979.64|1973.44|1979.75|1973.55|1979.57|1973.37|21
1653439430000|2022-05-25 00:43:50|1979.66|1973.46|1979.54|1973.34|1979.69|1973.49|1979.38|1973.18|29
1653439440000|2022-05-25 00:44:00|1979.51|1973.31|1979.05|1972.85|1979.6|1973.4|1978.97|1972.77|29
1653439450000|2022-05-25 00:44:10|1978.99|1972.79|1978.68|1972.48|1979.23|1973.03|1978.67|1972.47|26
1653439460000|2022-05-25 00:44:20|1978.77|1972.57|1979.19|1972.99|1979.19|1972.99|1978.69|1972.49|25
1653439470000|2022-05-25 00:44:30|1979.1|1972.9|1979.39|1973.19|1979.39|1973.19|1979.08|1972.88|25
1653439480000|2022-05-25 00:44:40|1979.34|1973.14|1979.27|1973.07|1979.38|1973.18|1979.14|1972.94|27
1653439490000|2022-05-25 00:44:50|1979.23|1973.03|1979.63|1973.43|1979.69|1973.49|1979.13|1972.93|29
1653439500000|2022-05-25 00:45:00|1979.62|1973.42|1980.16|1973.96|1980.43|1974.23|1979.61|1973.41|29
1653439510000|2022-05-25 00:45:10|1979.82|1973.62|1980.43|1974.23|1980.43|1974.23|1979.77|1973.57|31
1653439520000|2022-05-25 00:45:20|1980.53|1974.33|1979.77|1973.57|1980.53|1974.33|1979.77|1973.57|27
1653439530000|2022-05-25 00:45:30|1980.17|1973.97|1979.77|1973.57|1980.53|1974.33|1979.77|1973.57|22
1653439540000|2022-05-25 00:45:40|1979.91|1973.71|1979.95|1973.75|1980.53|1974.33|1979.77|1973.57|26
1653439550000|2022-05-25 00:45:50|1979.96|1973.76|1979.87|1973.67|1979.97|1973.77|1979.77|1973.57|23
1653439560000|2022-05-25 00:46:00|1979.89|1973.69|1979.92|1973.72|1980.03|1973.83|1979.77|1973.57|30
1653439570000|2022-05-25 00:46:10|1979.94|1973.74|1979.82|1973.62|1980.28|1974.08|1979.77|1973.57|30
1653439580000|2022-05-25 00:46:20|1979.83|1973.63|1979.86|1973.66|1980.27|1974.07|1979.77|1973.57|13
1653439590000|2022-05-25 00:46:30|1979.99|1973.79|1979.78|1973.58|1980.26|1974.06|1979.77|1973.57|23
1653439600000|2022-05-25 00:46:40|1979.79|1973.59|1979.77|1973.57|1979.84|1973.64|1979.77|1973.57|17
1653439610000|2022-05-25 00:46:50|1979.71|1973.51|1979.46|1973.26|1979.71|1973.51|1979.13|1972.93|30
1653439620000|2022-05-25 00:47:00|1979.39|1973.19|1979.48|1973.28|1979.55|1973.35|1979.29|1973.09|26
1653439630000|2022-05-25 00:47:10|1979.52|1973.32|1979.11|1972.91|1979.52|1973.32|1979.11|1972.91|19
1653439640000|2022-05-25 00:47:20|1979.15|1972.95|1979.49|1973.29|1979.5|1973.3|1978.97|1972.77|20
1653439650000|2022-05-25 00:47:30|1979.44|1973.24|1979.31|1973.11|1979.49|1973.29|1979.23|1973.03|16
1653439660000|2022-05-25 00:47:40|1979.28|1973.08|1979.18|1972.98|1979.35|1973.15|1979|1972.8|26
1653439670000|2022-05-25 00:47:50|1979.26|1973.06|1978.94|1972.74|1979.34|1973.14|1978.94|1972.74|27
1653439680000|2022-05-25 00:48:00|1978.97|1972.77|1978.98|1972.78|1979.05|1972.85|1978.94|1972.74|21
1653439690000|2022-05-25 00:48:10|1978.89|1972.69|1978.92|1972.72|1979.03|1972.83|1978.89|1972.69|22
1653439700000|2022-05-25 00:48:20|1978.91|1972.71|1978.82|1972.62|1979.02|1972.82|1978.8|1972.6|16
1653439710000|2022-05-25 00:48:30|1978.88|1972.68|1978.94|1972.74|1978.94|1972.74|1978.57|1972.37|25
1653439720000|2022-05-25 00:48:40|1978.6|1972.4|1978.73|1972.53|1978.94|1972.74|1978.6|1972.4|9
1653439730000|2022-05-25 00:48:50|1978.75|1972.55|1978.84|1972.64|1978.84|1972.64|1978.67|1972.47|29
1653439740000|2022-05-25 00:49:00|1978.74|1972.54|1978.28|1972.08|1978.77|1972.57|1978.16|1971.96|28
1653439750000|2022-05-25 00:49:10|1978.15|1971.95|1978.9|1972.7|1978.99|1972.79|1978.15|1971.95|25
1653439760000|2022-05-25 00:49:20|1978.88|1972.68|1978.6|1972.4|1978.88|1972.68|1978.6|1972.4|26
1653439770000|2022-05-25 00:49:30|1978.55|1972.35|1978.04|1971.84|1978.55|1972.35|1977.76|1971.56|20
1653439780000|2022-05-25 00:49:40|1977.85|1971.65|1977.14|1970.94|1977.85|1971.65|1977.12|1970.92|22
1653439790000|2022-05-25 00:49:50|1977.11|1970.91|1976.85|1970.65|1977.15|1970.95|1976.75|1970.55|24
1653439800000|2022-05-25 00:50:00|1976.77|1970.57|1976.94|1970.74|1977.21|1971.01|1976.77|1970.57|30
1653439810000|2022-05-25 00:50:10|1977.07|1970.87|1976.99|1970.79|1977.07|1970.87|1976.79|1970.59|17
1653439820000|2022-05-25 00:50:20|1976.76|1970.56|1977.04|1970.84|1977.04|1970.84|1976.69|1970.49|24
1653439830000|2022-05-25 00:50:30|1976.91|1970.71|1977.17|1970.97|1977.31|1971.11|1976.77|1970.57|28
1653439840000|2022-05-25 00:50:40|1977.16|1970.96|1977.67|1971.47|1977.83|1971.63|1977.08|1970.88|27
1653439850000|2022-05-25 00:50:50|1977.71|1971.51|1977.41|1971.21|1977.84|1971.64|1977.41|1971.21|26
1653439860000|2022-05-25 00:51:00|1977.24|1971.04|1977.18|1970.98|1977.28|1971.08|1976.99|1970.79|28
1653439870000|2022-05-25 00:51:10|1977.19|1970.99|1977.16|1970.96|1977.19|1970.99|1977.13|1970.93|18
1653439880000|2022-05-25 00:51:20|1977.18|1970.98|1977.04|1970.84|1977.22|1971.02|1977.04|1970.84|25
1653439890000|2022-05-25 00:51:30|1977.07|1970.87|1977.04|1970.84|1977.18|1970.98|1977.03|1970.83|26
1653439900000|2022-05-25 00:51:40|1977.05|1970.85|1976.96|1970.76|1977.05|1970.85|1976.88|1970.68|18
1653439910000|2022-05-25 00:51:50|1976.91|1970.71|1976.93|1970.73|1977.04|1970.84|1976.87|1970.67|14
1653439920000|2022-05-25 00:52:00|1976.94|1970.74|1976.73|1970.53|1976.94|1970.74|1976.49|1970.29|23
1653439930000|2022-05-25 00:52:10|1976.69|1970.49|1977.45|1971.25|1977.51|1971.31|1976.69|1970.49|21
1653439940000|2022-05-25 00:52:20|1977.26|1971.06|1977.44|1971.24|1977.83|1971.63|1977.26|1971.06|30
1653439950000|2022-05-25 00:52:30|1977.33|1971.13|1977.39|1971.19|1977.52|1971.32|1977.3|1971.1|36
1653439960000|2022-05-25 00:52:40|1977.36|1971.16|1977.52|1971.32|1977.83|1971.63|1977.21|1971.01|29
1653439970000|2022-05-25 00:52:50|1977.5|1971.3|1977.69|1971.49|1977.74|1971.54|1977.34|1971.14|28
1653439980000|2022-05-25 00:53:00|1977.72|1971.52|1977.75|1971.55|1977.83|1971.63|1977.3|1971.1|17
1653439990000|2022-05-25 00:53:10|1977.72|1971.52|1977.72|1971.52|1978.74|1972.54|1977.72|1971.52|35
1653440000000|2022-05-25 00:53:20|1977.71|1971.51|1977.55|1971.35|1977.79|1971.59|1977.42|1971.22|28
1653440010000|2022-05-25 00:53:30|1977.57|1971.37|1977.48|1971.28|1977.72|1971.52|1977.44|1971.24|29
1653440020000|2022-05-25 00:53:40|1977.55|1971.35|1977.72|1971.52|1977.73|1971.53|1977.48|1971.28|26
1653440030000|2022-05-25 00:53:50|1977.44|1971.24|1977.59|1971.39|1977.72|1971.52|1977.44|1971.24|26
1653440040000|2022-05-25 00:54:00|1977.73|1971.53|1976.87|1970.67|1977.74|1971.54|1976.8|1970.6|30
1653440050000|2022-05-25 00:54:10|1976.9|1970.7|1976.86|1970.66|1976.9|1970.7|1976.81|1970.61|14
1653440060000|2022-05-25 00:54:20|1976.89|1970.69|1977.55|1971.35|1977.55|1971.35|1976.89|1970.69|18
1653440070000|2022-05-25 00:54:30|1977.61|1971.41|1977.64|1971.44|1977.68|1971.48|1977.6|1971.4|17
1653440080000|2022-05-25 00:54:40|1977.63|1971.43|1977.21|1971.01|1977.65|1971.45|1977.21|1971.01|28
1653440090000|2022-05-25 00:54:50|1977.17|1970.97|1976.41|1970.21|1977.17|1970.97|1976.4|1970.2|27
1653440100000|2022-05-25 00:55:00|1976.42|1970.22|1976.34|1970.14|1976.42|1970.22|1976.29|1970.09|24
1653440110000|2022-05-25 00:55:10|1976.17|1969.97|1975.75|1969.55|1976.17|1969.97|1975.68|1969.48|17
1653440120000|2022-05-25 00:55:20|1975.73|1969.53|1975.55|1969.35|1975.75|1969.55|1975.55|1969.35|21
1653440130000|2022-05-25 00:55:30|1975.59|1969.39|1975.69|1969.49|1975.74|1969.54|1975.57|1969.37|18
1653440140000|2022-05-25 00:55:40|1975.71|1969.51|1975.69|1969.49|1975.71|1969.51|1975.68|1969.48|8
1653440150000|2022-05-25 00:55:50|1975.7|1969.5|1975.4|1969.2|1975.71|1969.51|1975.35|1969.15|23
1653440160000|2022-05-25 00:56:00|1975.37|1969.17|1975.45|1969.25|1975.56|1969.36|1975.37|1969.17|22
1653440170000|2022-05-25 00:56:10|1975.41|1969.21|1975.44|1969.24|1975.48|1969.28|1975.36|1969.16|24
1653440180000|2022-05-25 00:56:20|1975.43|1969.23|1975.25|1969.05|1975.48|1969.28|1975.25|1969.05|23
1653440190000|2022-05-25 00:56:30|1975.26|1969.06|1975.45|1969.25|1975.57|1969.37|1975.21|1969.01|31
1653440200000|2022-05-25 00:56:40|1975.44|1969.24|1975.67|1969.47|1975.81|1969.61|1975.42|1969.22|29
1653440210000|2022-05-25 00:56:50|1975.65|1969.45|1975.66|1969.46|1975.69|1969.49|1975.5|1969.3|34
1653440220000|2022-05-25 00:57:00|1975.68|1969.48|1975.67|1969.47|1975.7|1969.5|1975.62|1969.42|23
1653440230000|2022-05-25 00:57:10|1975.78|1969.58|1975.71|1969.51|1975.95|1969.75|1975.69|1969.49|29
1653440240000|2022-05-25 00:57:20|1975.9|1969.7|1976.02|1969.82|1976.24|1970.04|1975.9|1969.7|33
1653440250000|2022-05-25 00:57:30|1976.03|1969.83|1976.05|1969.85|1976.05|1969.85|1975.99|1969.79|21
1653440260000|2022-05-25 00:57:40|1976.01|1969.81|1976.18|1969.98|1976.76|1970.56|1976.01|1969.81|28
1653440270000|2022-05-25 00:57:50|1976.3|1970.1|1976.37|1970.17|1976.6|1970.4|1976.13|1969.93|31
1653440280000|2022-05-25 00:58:00|1976.27|1970.07|1976.5|1970.3|1976.53|1970.33|1976.27|1970.07|19
1653440290000|2022-05-25 00:58:10|1976.42|1970.22|1976.14|1969.94|1976.64|1970.44|1976.14|1969.94|30
1653440300000|2022-05-25 00:58:20|1976.13|1969.93|1975.89|1969.69|1976.14|1969.94|1975.75|1969.55|20
1653440310000|2022-05-25 00:58:30|1975.98|1969.78|1975.85|1969.65|1975.99|1969.79|1975.73|1969.53|34
1653440320000|2022-05-25 00:58:40|1975.86|1969.66|1976.05|1969.85|1976.05|1969.85|1975.82|1969.62|29
1653440330000|2022-05-25 00:58:50|1976.01|1969.81|1976.01|1969.81|1976.03|1969.83|1975.87|1969.67|30
1653440340000|2022-05-25 00:59:00|1976.06|1969.86|1976.22|1970.02|1976.23|1970.03|1976.02|1969.82|23
1653440350000|2022-05-25 00:59:10|1976.26|1970.06|1976.22|1970.02|1976.49|1970.29|1976.09|1969.89|27
1653440360000|2022-05-25 00:59:20|1976.2|1970|1975.98|1969.78|1976.24|1970.04|1975.95|1969.75|22
1653440370000|2022-05-25 00:59:30|1975.94|1969.74|1976.1|1969.9|1976.11|1969.91|1975.92|1969.72|19
1653440380000|2022-05-25 00:59:40|1976.08|1969.88|1976.07|1969.87|1976.12|1969.92|1975.98|1969.78|19
1653440390000|2022-05-25 00:59:50|1976.01|1969.81|1975.82|1969.62|1976.01|1969.81|1975.73|1969.53|25
1653440400000|2022-05-25 01:00:00|1975.79|1969.59|1975.77|1969.57|1975.94|1969.74|1975.76|1969.56|29
1653440410000|2022-05-25 01:00:10|1975.78|1969.58|1975.35|1969.15|1975.88|1969.68|1975.35|1969.15|29
1653440420000|2022-05-25 01:00:20|1975.01|1968.81|1974.63|1968.43|1975.16|1968.96|1974.2|1968|33
1653440430000|2022-05-25 01:00:30|1974.75|1968.55|1974.65|1968.45|1974.89|1968.69|1974.46|1968.26|32
1653440440000|2022-05-25 01:00:40|1974.8|1968.6|1974.64|1968.44|1975.03|1968.83|1974.63|1968.43|32
1653440450000|2022-05-25 01:00:50|1974.62|1968.42|1974.88|1968.68|1974.99|1968.79|1974.57|1968.37|25
1653440460000|2022-05-25 01:01:00|1974.71|1968.51|1974.49|1968.29|1974.86|1968.66|1974.34|1968.14|25
1653440470000|2022-05-25 01:01:10|1974.51|1968.31|1974.09|1967.89|1974.92|1968.72|1973.93|1967.73|31
1653440480000|2022-05-25 01:01:20|1974.01|1967.81|1974.07|1967.87|1974.09|1967.89|1973.85|1967.65|29
1653440490000|2022-05-25 01:01:30|1974|1967.8|1973.39|1967.19|1974.07|1967.87|1973.39|1967.19|22
1653440500000|2022-05-25 01:01:40|1973.4|1967.2|1972.86|1966.66|1973.61|1967.41|1972.56|1966.36|25
1653440510000|2022-05-25 01:01:50|1973.07|1966.87|1973.07|1966.87|1973.22|1967.02|1972.82|1966.62|31
1653440520000|2022-05-25 01:02:00|1973.08|1966.88|1972.56|1966.36|1973.08|1966.88|1972.56|1966.36|27
1653440530000|2022-05-25 01:02:10|1972.54|1966.34|1972.36|1966.16|1972.54|1966.34|1971.89|1965.69|21
1653440540000|2022-05-25 01:02:20|1972.56|1966.36|1972.69|1966.49|1972.69|1966.49|1972.06|1965.86|29
1653440550000|2022-05-25 01:02:30|1972.79|1966.59|1973.09|1966.89|1973.29|1967.09|1972.66|1966.46|23
1653440560000|2022-05-25 01:02:40|1973.07|1966.87|1972.61|1966.41|1973.46|1967.26|1972.61|1966.41|22
1653440570000|2022-05-25 01:02:50|1972.81|1966.61|1972.94|1966.74|1973.46|1967.26|1972.79|1966.59|15
1653440580000|2022-05-25 01:03:00|1972.86|1966.66|1973.1|1966.9|1973.5|1967.3|1972.85|1966.65|15
1653440590000|2022-05-25 01:03:10|1973.5|1967.3|1974.1|1967.9|1974.14|1967.94|1972.98|1966.78|23
1653440600000|2022-05-25 01:03:20|1974.18|1967.98|1974.1|1967.9|1974.21|1968.01|1974.1|1967.9|15
1653440610000|2022-05-25 01:03:30|1974.14|1967.94|1974.63|1968.43|1974.9|1968.7|1974.1|1967.9|29
1653440620000|2022-05-25 01:03:40|1974.83|1968.63|1974.94|1968.74|1975.48|1969.28|1974.66|1968.46|27
1653440630000|2022-05-25 01:03:50|1975|1968.8|1975.44|1969.24|1975.78|1969.58|1974.97|1968.77|29
1653440640000|2022-05-25 01:04:00|1975.43|1969.23|1975.48|1969.28|1975.8|1969.6|1975.3|1969.1|29
1653440650000|2022-05-25 01:04:10|1975.44|1969.24|1975.69|1969.49|1975.8|1969.6|1975.3|1969.1|24
1653440660000|2022-05-25 01:04:20|1975.43|1969.23|1975.48|1969.28|1975.8|1969.6|1975.4|1969.2|23
1653440670000|2022-05-25 01:04:30|1975.78|1969.58|1975.75|1969.55|1975.78|1969.58|1975.43|1969.23|26
1653440680000|2022-05-25 01:04:40|1975.76|1969.56|1975.84|1969.64|1976.11|1969.91|1975.38|1969.18|33
1653440690000|2022-05-25 01:04:50|1976.09|1969.89|1975.96|1969.76|1976.15|1969.95|1975.59|1969.39|27
1653440700000|2022-05-25 01:05:00|1975.87|1969.67|1975.76|1969.56|1976.18|1969.98|1975.71|1969.51|27
1653440710000|2022-05-25 01:05:10|1975.61|1969.41|1976.16|1969.96|1976.54|1970.34|1975.61|1969.41|32
1653440720000|2022-05-25 01:05:20|1976.36|1970.16|1976.14|1969.94|1976.55|1970.35|1975.98|1969.78|23
1653440730000|2022-05-25 01:05:30|1976.12|1969.92|1976.25|1970.05|1976.65|1970.45|1976.03|1969.83|29
1653440740000|2022-05-25 01:05:40|1976.15|1969.95|1975.88|1969.68|1976.57|1970.37|1975.84|1969.64|25
1653440750000|2022-05-25 01:05:50|1975.86|1969.66|1975.85|1969.65|1976.11|1969.91|1975.84|1969.64|24
1653440760000|2022-05-25 01:06:00|1975.86|1969.66|1976.51|1970.31|1976.84|1970.64|1975.85|1969.65|23
1653440770000|2022-05-25 01:06:10|1976.49|1970.29|1977.3|1971.1|1977.3|1971.1|1976.41|1970.21|17
1653440780000|2022-05-25 01:06:20|1977.17|1970.97|1977.08|1970.88|1977.25|1971.05|1976.82|1970.62|23
1653440790000|2022-05-25 01:06:30|1976.81|1970.61|1976.8|1970.6|1977.09|1970.89|1976.74|1970.54|29
1653440800000|2022-05-25 01:06:40|1976.77|1970.57|1977.01|1970.81|1977.09|1970.89|1976.76|1970.56|29
1653440810000|2022-05-25 01:06:50|1976.99|1970.79|1975.98|1969.78|1977.18|1970.98|1975.94|1969.74|34
1653440820000|2022-05-25 01:07:00|1975.99|1969.79|1976.02|1969.82|1976.18|1969.98|1975.8|1969.6|29
1653440830000|2022-05-25 01:07:10|1976|1969.8|1976.63|1970.43|1976.63|1970.43|1975.94|1969.74|32
1653440840000|2022-05-25 01:07:20|1976.64|1970.44|1976.34|1970.14|1976.9|1970.7|1976.34|1970.14|28
1653440850000|2022-05-25 01:07:30|1976.31|1970.11|1976.54|1970.34|1976.73|1970.53|1976.23|1970.03|20
1653440860000|2022-05-25 01:07:40|1976.5|1970.3|1977.05|1970.85|1977.24|1971.04|1976.5|1970.3|29
1653440870000|2022-05-25 01:07:50|1976.88|1970.68|1976.39|1970.19|1977.14|1970.94|1976.33|1970.13|32
1653440880000|2022-05-25 01:08:00|1976.41|1970.21|1976.42|1970.22|1976.61|1970.41|1976.31|1970.11|29
1653440890000|2022-05-25 01:08:10|1976.44|1970.24|1977.33|1971.13|1977.33|1971.13|1976.35|1970.15|33
1653440900000|2022-05-25 01:08:20|1977.4|1971.2|1977.69|1971.49|1977.69|1971.49|1976.87|1970.67|24
1653440910000|2022-05-25 01:08:30|1977.45|1971.25|1977.17|1970.97|1977.72|1971.52|1977.01|1970.81|30
1653440920000|2022-05-25 01:08:40|1976.96|1970.76|1977.59|1971.39|1977.77|1971.57|1976.96|1970.76|23
1653440930000|2022-05-25 01:08:50|1977.65|1971.45|1977.8|1971.6|1977.98|1971.78|1977.19|1970.99|26
1653440940000|2022-05-25 01:09:00|1977.68|1971.48|1977.39|1971.19|1977.91|1971.71|1977.24|1971.04|27
1653440950000|2022-05-25 01:09:10|1977.4|1971.2|1977.4|1971.2|1977.8|1971.6|1977.33|1971.13|25
1653440960000|2022-05-25 01:09:20|1977.42|1971.22|1977.37|1971.17|1977.57|1971.37|1977.33|1971.13|27
1653440970000|2022-05-25 01:09:30|1977.32|1971.12|1977.63|1971.43|1977.75|1971.55|1977.29|1971.09|29
1653440980000|2022-05-25 01:09:40|1977.59|1971.39|1977.61|1971.41|1977.86|1971.66|1977.43|1971.23|28
1653440990000|2022-05-25 01:09:50|1977.6|1971.4|1977.58|1971.38|1977.65|1971.45|1977.35|1971.15|20
1653441000000|2022-05-25 01:10:00|1977.62|1971.42|1977.37|1971.17|1977.78|1971.58|1977.32|1971.12|32
1653441010000|2022-05-25 01:10:10|1977.56|1971.36|1977.61|1971.41|1977.73|1971.53|1977.34|1971.14|30
1653441020000|2022-05-25 01:10:20|1977.56|1971.36|1977.88|1971.68|1978.1|1971.9|1977.29|1971.09|21
1653441030000|2022-05-25 01:10:30|1978.1|1971.9|1977.4|1971.2|1978.1|1971.9|1977.4|1971.2|34
1653441040000|2022-05-25 01:10:40|1977.43|1971.23|1977.84|1971.64|1978|1971.8|1977.3|1971.1|28
1653441050000|2022-05-25 01:10:50|1977.56|1971.36|1977.44|1971.24|1977.78|1971.58|1977.04|1970.84|20
1653441060000|2022-05-25 01:11:00|1977.42|1971.22|1977.4|1971.2|1977.67|1971.47|1977.35|1971.15|33
1653441070000|2022-05-25 01:11:10|1977.43|1971.23|1977.12|1970.92|1977.66|1971.46|1976.97|1970.77|29
1653441080000|2022-05-25 01:11:20|1977.03|1970.83|1977.08|1970.88|1977.29|1971.09|1976.97|1970.77|30
1653441090000|2022-05-25 01:11:30|1977.07|1970.87|1976.84|1970.64|1977.07|1970.87|1976.61|1970.41|18
1653441100000|2022-05-25 01:11:40|1976.82|1970.62|1976.54|1970.34|1976.85|1970.65|1976.35|1970.15|21
1653441110000|2022-05-25 01:11:50|1976.55|1970.35|1976.56|1970.36|1976.6|1970.4|1976.3|1970.1|31
1653441120000|2022-05-25 01:12:00|1976.44|1970.24|1976.66|1970.46|1976.86|1970.66|1976.25|1970.05|25
1653441130000|2022-05-25 01:12:10|1976.69|1970.49|1976.42|1970.22|1976.71|1970.51|1976.42|1970.22|31
1653441140000|2022-05-25 01:12:20|1976.43|1970.23|1976.56|1970.36|1976.75|1970.55|1976.43|1970.23|18
1653441150000|2022-05-25 01:12:30|1976.59|1970.39|1976.63|1970.43|1976.65|1970.45|1976.45|1970.25|28
1653441160000|2022-05-25 01:12:40|1976.66|1970.46|1976.61|1970.41|1976.81|1970.61|1976.6|1970.4|17
1653441170000|2022-05-25 01:12:50|1976.58|1970.38|1976.59|1970.39|1976.61|1970.41|1976.49|1970.29|10
1653441180000|2022-05-25 01:13:00|1976.6|1970.4|1976.47|1970.27|1976.67|1970.47|1976.33|1970.13|16
1653441190000|2022-05-25 01:13:10|1976.48|1970.28|1976.47|1970.27|1976.48|1970.28|1976.34|1970.14|13
1653441200000|2022-05-25 01:13:20|1976.42|1970.22|1976.45|1970.25|1976.5|1970.3|1976.33|1970.13|21
1653441210000|2022-05-25 01:13:30|1976.37|1970.17|1977.43|1971.23|1977.62|1971.42|1976.37|1970.17|28
1653441220000|2022-05-25 01:13:40|1977.48|1971.28|1977.7|1971.5|1978.2|1972|1977.48|1971.28|29
1653441230000|2022-05-25 01:13:50|1977.73|1971.53|1978.24|1972.04|1978.24|1972.04|1977.7|1971.5|22
1653441240000|2022-05-25 01:14:00|1977.89|1971.69|1977.72|1971.52|1978.43|1972.23|1977.54|1971.34|28
1653441250000|2022-05-25 01:14:10|1978.07|1971.87|1979.6|1973.4|1979.66|1973.46|1978.07|1971.87|31
1653441260000|2022-05-25 01:14:20|1979.53|1973.33|1979.75|1973.55|1979.75|1973.55|1979.05|1972.85|28
1653441270000|2022-05-25 01:14:30|1979.7|1973.5|1979.67|1973.47|1979.7|1973.5|1979.33|1973.13|15
1653441280000|2022-05-25 01:14:40|1979.68|1973.48|1979.63|1973.43|1979.75|1973.55|1979.57|1973.37|22
1653441290000|2022-05-25 01:14:50|1979.64|1973.44|1979.39|1973.19|1979.64|1973.44|1979.33|1973.13|27
1653441300000|2022-05-25 01:15:00|1979.4|1973.2|1979.72|1973.52|1979.72|1973.52|1979.32|1973.12|18
1653441310000|2022-05-25 01:15:10|1979.75|1973.55|1979.58|1973.38|1979.88|1973.68|1979.35|1973.15|21
1653441320000|2022-05-25 01:15:20|1979.88|1973.68|1979.75|1973.55|1979.98|1973.78|1979.59|1973.39|26
1653441330000|2022-05-25 01:15:30|1979.77|1973.57|1979.83|1973.63|1979.91|1973.71|1979.64|1973.44|22
1653441340000|2022-05-25 01:15:40|1979.89|1973.69|1979.52|1973.32|1979.89|1973.69|1979.45|1973.25|23
1653441350000|2022-05-25 01:15:50|1979.46|1973.26|1979.94|1973.74|1980.02|1973.82|1979.1|1972.9|30
1653441360000|2022-05-25 01:16:00|1979.86|1973.66|1981.11|1974.91|1981.59|1975.39|1979.86|1973.66|35
1653441370000|2022-05-25 01:16:10|1981.14|1974.94|1980.34|1974.14|1981.34|1975.14|1980.24|1974.04|32
1653441380000|2022-05-25 01:16:20|1980.33|1974.13|1979.91|1973.71|1980.33|1974.13|1979.49|1973.29|35
1653441390000|2022-05-25 01:16:30|1979.88|1973.68|1979.81|1973.61|1979.91|1973.71|1979.57|1973.37|28
1653441400000|2022-05-25 01:16:40|1979.82|1973.62|1979.49|1973.29|1979.82|1973.62|1979.46|1973.26|28
1653441410000|2022-05-25 01:16:50|1979.47|1973.27|1979.51|1973.31|1979.58|1973.38|1979.47|1973.27|30
1653441420000|2022-05-25 01:17:00|1979.53|1973.33|1978.94|1972.74|1979.53|1973.33|1978.66|1972.46|29
1653441430000|2022-05-25 01:17:10|1978.92|1972.72|1978.58|1972.38|1978.94|1972.74|1978.56|1972.36|23
1653441440000|2022-05-25 01:17:20|1978.59|1972.39|1978.58|1972.38|1978.68|1972.48|1978.48|1972.28|32
1653441450000|2022-05-25 01:17:30|1978.57|1972.37|1978.47|1972.27|1978.82|1972.62|1978.21|1972.01|30
1653441460000|2022-05-25 01:17:40|1978.53|1972.33|1978.44|1972.24|1978.54|1972.34|1978.37|1972.17|27
1653441470000|2022-05-25 01:17:50|1978.45|1972.25|1978.84|1972.64|1978.84|1972.64|1978.29|1972.09|31
1653441480000|2022-05-25 01:18:00|1978.75|1972.55|1978.5|1972.3|1978.83|1972.63|1978.5|1972.3|27
1653441490000|2022-05-25 01:18:10|1978.52|1972.32|1978.64|1972.44|1978.71|1972.51|1978.5|1972.3|25
1653441500000|2022-05-25 01:18:20|1978.62|1972.42|1978.57|1972.37|1978.69|1972.49|1978.5|1972.3|23
1653441510000|2022-05-25 01:18:30|1978.55|1972.35|1978.61|1972.41|1978.93|1972.73|1978.55|1972.35|33
1653441520000|2022-05-25 01:18:40|1978.6|1972.4|1978.54|1972.34|1978.67|1972.47|1978.54|1972.34|18
1653441530000|2022-05-25 01:18:50|1978.63|1972.43|1978.7|1972.5|1978.77|1972.57|1978.58|1972.38|29
1653441540000|2022-05-25 01:19:00|1978.61|1972.41|1978.73|1972.53|1978.73|1972.53|1978.61|1972.41|20
1653441550000|2022-05-25 01:19:10|1978.72|1972.52|1978.8|1972.6|1978.83|1972.63|1978.62|1972.42|33
1653441560000|2022-05-25 01:19:20|1978.81|1972.61|1978.74|1972.54|1978.82|1972.62|1978.66|1972.46|15
1653441570000|2022-05-25 01:19:30|1978.69|1972.49|1978.7|1972.5|1978.77|1972.57|1978.68|1972.48|23
1653441580000|2022-05-25 01:19:40|1978.71|1972.51|1978.73|1972.53|1978.76|1972.56|1978.69|1972.49|22
1653441590000|2022-05-25 01:19:50|1978.72|1972.52|1978.63|1972.43|1978.72|1972.52|1978.57|1972.37|18
1653441600000|2022-05-25 01:20:00|1978.64|1972.44|1978.58|1972.38|1978.79|1972.59|1978.55|1972.35|23
1653441610000|2022-05-25 01:20:10|1978.54|1972.34|1977.58|1971.38|1978.55|1972.35|1977.46|1971.26|29
1653441620000|2022-05-25 01:20:20|1977.59|1971.39|1977.68|1971.48|1977.69|1971.49|1977.32|1971.12|31
1653441630000|2022-05-25 01:20:30|1977.69|1971.49|1977.26|1971.06|1977.69|1971.49|1977.01|1970.81|32
1653441640000|2022-05-25 01:20:40|1977.27|1971.07|1977.09|1970.89|1977.29|1971.09|1977.01|1970.81|22
1653441650000|2022-05-25 01:20:50|1977.19|1970.99|1975.87|1969.67|1977.25|1971.05|1975.75|1969.55|35
1653441660000|2022-05-25 01:21:00|1975.84|1969.64|1975.71|1969.51|1975.91|1969.71|1975.69|1969.49|34
1653441670000|2022-05-25 01:21:10|1975.74|1969.54|1975.94|1969.74|1976|1969.8|1975.7|1969.5|27
1653441680000|2022-05-25 01:21:20|1975.9|1969.7|1975.67|1969.47|1975.97|1969.77|1975.67|1969.47|30
1653441690000|2022-05-25 01:21:30|1975.66|1969.46|1975.79|1969.59|1975.81|1969.61|1975.55|1969.35|25
1653441700000|2022-05-25 01:21:40|1975.81|1969.61|1975.42|1969.22|1975.81|1969.61|1975.42|1969.22|30
1653441710000|2022-05-25 01:21:50|1975.43|1969.23|1975.77|1969.57|1975.97|1969.77|1975.34|1969.14|29
1653441720000|2022-05-25 01:22:00|1975.95|1969.75|1975.37|1969.17|1975.95|1969.75|1975.36|1969.16|29
1653441730000|2022-05-25 01:22:10|1975.38|1969.18|1975.57|1969.37|1975.62|1969.42|1975.38|1969.18|28
1653441740000|2022-05-25 01:22:20|1975.46|1969.26|1975.12|1968.92|1975.46|1969.26|1974.75|1968.55|36
1653441750000|2022-05-25 01:22:30|1975.06|1968.86|1974.99|1968.79|1975.09|1968.89|1974.92|1968.72|26
1653441760000|2022-05-25 01:22:40|1975|1968.8|1974.55|1968.35|1975|1968.8|1974.41|1968.21|31
1653441770000|2022-05-25 01:22:50|1974.56|1968.36|1974.59|1968.39|1974.59|1968.39|1974.43|1968.23|29
1653441780000|2022-05-25 01:23:00|1974.58|1968.38|1974.46|1968.26|1974.62|1968.42|1974.38|1968.18|31
1653441790000|2022-05-25 01:23:10|1974.47|1968.27|1973.22|1967.02|1974.54|1968.34|1973.16|1966.96|33
1653441800000|2022-05-25 01:23:20|1973.24|1967.04|1972.96|1966.76|1973.47|1967.27|1972.31|1966.11|33
1653441810000|2022-05-25 01:23:30|1972.86|1966.66|1972.93|1966.73|1973.26|1967.06|1972.86|1966.66|33
1653441820000|2022-05-25 01:23:40|1972.9|1966.7|1972.62|1966.42|1972.9|1966.7|1972.46|1966.26|32
1653441830000|2022-05-25 01:23:50|1972.7|1966.5|1972.71|1966.51|1972.84|1966.64|1972.57|1966.37|33
1653441840000|2022-05-25 01:24:00|1972.74|1966.54|1973.34|1967.14|1973.53|1967.33|1972.7|1966.5|31
1653441850000|2022-05-25 01:24:10|1973.36|1967.16|1973.38|1967.18|1973.55|1967.35|1973.28|1967.08|33
1653441860000|2022-05-25 01:24:20|1973.37|1967.17|1973.3|1967.1|1973.43|1967.23|1973.24|1967.04|31
1653441870000|2022-05-25 01:24:30|1973.29|1967.09|1973.29|1967.09|1973.41|1967.21|1973.12|1966.92|31
1653441880000|2022-05-25 01:24:40|1973.28|1967.08|1973.46|1967.26|1973.77|1967.57|1973.18|1966.98|37
1653441890000|2022-05-25 01:24:50|1973.62|1967.42|1973.33|1967.13|1973.67|1967.47|1973.24|1967.04|29
1653441900000|2022-05-25 01:25:00|1973.19|1966.99|1972.2|1966|1973.31|1967.11|1972.02|1965.82|36
1653441910000|2022-05-25 01:25:10|1972.19|1965.99|1972.79|1966.59|1972.96|1966.76|1972.19|1965.99|39
1653441920000|2022-05-25 01:25:20|1972.74|1966.54|1972.67|1966.47|1972.81|1966.61|1972.53|1966.33|34
1653441930000|2022-05-25 01:25:30|1972.72|1966.52|1972.41|1966.21|1972.73|1966.53|1972.4|1966.2|29
1653441940000|2022-05-25 01:25:40|1972.42|1966.22|1972.85|1966.65|1972.85|1966.65|1972.35|1966.15|26
1653441950000|2022-05-25 01:25:50|1972.77|1966.57|1973.04|1966.84|1973.04|1966.84|1972.58|1966.38|30
1653441960000|2022-05-25 01:26:00|1973.31|1967.11|1973.23|1967.03|1973.41|1967.21|1973.04|1966.84|37
1653441970000|2022-05-25 01:26:10|1973.39|1967.19|1973.37|1967.17|1973.41|1967.21|1973.27|1967.07|27
1653441980000|2022-05-25 01:26:20|1973.33|1967.13|1973.4|1967.2|1973.42|1967.22|1973.33|1967.13|20
1653441990000|2022-05-25 01:26:30|1973.39|1967.19|1973.09|1966.89|1973.41|1967.21|1972.85|1966.65|27
1653442000000|2022-05-25 01:26:40|1973.15|1966.95|1973|1966.8|1973.16|1966.96|1973|1966.8|32
1653442010000|2022-05-25 01:26:50|1973.07|1966.87|1972.96|1966.76|1973.07|1966.87|1972.96|1966.76|20
1653442020000|2022-05-25 01:27:00|1972.98|1966.78|1972.97|1966.77|1973.03|1966.83|1972.96|1966.76|22
1653442030000|2022-05-25 01:27:10|1972.98|1966.78|1973.12|1966.92|1973.18|1966.98|1972.74|1966.54|26
1653442040000|2022-05-25 01:27:20|1973.11|1966.91|1972.15|1965.95|1973.12|1966.92|1972.09|1965.89|36
1653442050000|2022-05-25 01:27:30|1972.13|1965.93|1972.38|1966.18|1972.4|1966.2|1972.08|1965.88|32
1653442060000|2022-05-25 01:27:40|1972.36|1966.16|1972.76|1966.56|1972.78|1966.58|1972.22|1966.02|34
1653442070000|2022-05-25 01:27:50|1972.73|1966.53|1972.71|1966.51|1972.93|1966.73|1972.6|1966.4|26
1653442080000|2022-05-25 01:28:00|1972.67|1966.47|1972.76|1966.56|1972.82|1966.62|1972.58|1966.38|30
1653442090000|2022-05-25 01:28:10|1972.7|1966.5|1972.63|1966.43|1972.83|1966.63|1972.5|1966.3|30
1653442100000|2022-05-25 01:28:20|1972.64|1966.44|1972.62|1966.42|1972.72|1966.52|1972.17|1965.97|34
1653442110000|2022-05-25 01:28:30|1972.63|1966.43|1972.46|1966.26|1972.67|1966.47|1972.45|1966.25|25
1653442120000|2022-05-25 01:28:40|1972.51|1966.31|1972.65|1966.45|1972.71|1966.51|1972.48|1966.28|23
1653442130000|2022-05-25 01:28:50|1972.7|1966.5|1972.55|1966.35|1972.72|1966.52|1972.3|1966.1|34
1653442140000|2022-05-25 01:29:00|1972.69|1966.49|1972.54|1966.34|1972.73|1966.53|1972.32|1966.12|36
1653442150000|2022-05-25 01:29:10|1972.55|1966.35|1972.58|1966.38|1972.62|1966.42|1972.45|1966.25|28
1653442160000|2022-05-25 01:29:20|1972.68|1966.48|1972.05|1965.85|1972.68|1966.48|1972.03|1965.83|20
1653442170000|2022-05-25 01:29:30|1972.02|1965.82|1971.82|1965.62|1972.08|1965.88|1971.73|1965.53|26
1653442180000|2022-05-25 01:29:40|1971.95|1965.75|1971.37|1965.17|1972.2|1966|1971.31|1965.11|30
1653442190000|2022-05-25 01:29:50|1971.41|1965.21|1972.21|1966.01|1972.22|1966.02|1971.09|1964.89|35
1653442200000|2022-05-25 01:30:00|1972.24|1966.04|1973.4|1967.2|1973.5|1967.3|1972.16|1965.96|32
1653442210000|2022-05-25 01:30:10|1973.49|1967.29|1973.71|1967.51|1973.84|1967.64|1973.32|1967.12|35
1653442220000|2022-05-25 01:30:20|1973.72|1967.52|1973.74|1967.54|1973.93|1967.73|1973.61|1967.41|30
1653442230000|2022-05-25 01:30:30|1973.73|1967.53|1974.77|1968.57|1974.89|1968.69|1973.69|1967.49|33
1653442240000|2022-05-25 01:30:40|1974.79|1968.59|1974.72|1968.52|1975.06|1968.86|1974.67|1968.47|27
1653442250000|2022-05-25 01:30:50|1974.74|1968.54|1974.92|1968.72|1974.92|1968.72|1974.58|1968.38|16
1653442260000|2022-05-25 01:31:00|1974.75|1968.55|1975.16|1968.96|1975.28|1969.08|1974.75|1968.55|13
1653442270000|2022-05-25 01:31:10|1975.1|1968.9|1974.81|1968.61|1975.28|1969.08|1974.74|1968.54|27
1653442280000|2022-05-25 01:31:20|1974.82|1968.62|1974.77|1968.57|1975.09|1968.89|1974.75|1968.55|21
1653442290000|2022-05-25 01:31:30|1974.78|1968.58|1974.61|1968.41|1974.9|1968.7|1974.61|1968.41|26
1653442300000|2022-05-25 01:31:40|1974.51|1968.31|1974.52|1968.32|1974.55|1968.35|1974.38|1968.18|32
1653442310000|2022-05-25 01:31:50|1974.48|1968.28|1974.53|1968.33|1974.58|1968.38|1973.84|1967.64|33
1653442320000|2022-05-25 01:32:00|1974.51|1968.31|1974.7|1968.5|1974.79|1968.59|1974.48|1968.28|32
1653442330000|2022-05-25 01:32:10|1974.56|1968.36|1974.71|1968.51|1974.82|1968.62|1974.52|1968.32|29
1653442340000|2022-05-25 01:32:20|1974.72|1968.52|1974.72|1968.52|1974.77|1968.57|1974.38|1968.18|31
1653442350000|2022-05-25 01:32:30|1974.68|1968.48|1975.23|1969.03|1975.43|1969.23|1974.53|1968.33|28
1653442360000|2022-05-25 01:32:40|1975.22|1969.02|1975.68|1969.48|1975.74|1969.54|1975.22|1969.02|25
1653442370000|2022-05-25 01:32:50|1975.99|1969.79|1975.64|1969.44|1976.26|1970.06|1975.62|1969.42|30
1653442380000|2022-05-25 01:33:00|1975.69|1969.49|1975.66|1969.46|1975.97|1969.77|1975.63|1969.43|28
1653442390000|2022-05-25 01:33:10|1975.7|1969.5|1975.75|1969.55|1975.75|1969.55|1975.37|1969.17|24
1653442400000|2022-05-25 01:33:20|1975.71|1969.51|1975.26|1969.06|1975.76|1969.56|1975.24|1969.04|31
1653442410000|2022-05-25 01:33:30|1975.32|1969.12|1975.23|1969.03|1975.46|1969.26|1975.17|1968.97|33
1653442420000|2022-05-25 01:33:40|1975.25|1969.05|1974.75|1968.55|1975.31|1969.11|1974.64|1968.44|27
1653442430000|2022-05-25 01:33:50|1974.74|1968.54|1975.33|1969.13|1975.42|1969.22|1974.74|1968.54|30
1653442440000|2022-05-25 01:34:00|1975.35|1969.15|1975.32|1969.12|1975.55|1969.35|1975.26|1969.06|27
1653442450000|2022-05-25 01:34:10|1975.39|1969.19|1975.43|1969.23|1975.47|1969.27|1975.26|1969.06|32
1653442460000|2022-05-25 01:34:20|1975.46|1969.26|1975.49|1969.29|1975.59|1969.39|1975.36|1969.16|29
1653442470000|2022-05-25 01:34:30|1975.51|1969.31|1975.5|1969.3|1975.8|1969.6|1975.46|1969.26|16
1653442480000|2022-05-25 01:34:40|1975.27|1969.07|1975.46|1969.26|1975.48|1969.28|1975.27|1969.07|33
1653442490000|2022-05-25 01:34:50|1975.47|1969.27|1975.5|1969.3|1975.5|1969.3|1975.39|1969.19|18
1653442500000|2022-05-25 01:35:00|1975.51|1969.31|1976.02|1969.82|1976.07|1969.87|1975.4|1969.2|26
1653442510000|2022-05-25 01:35:10|1975.99|1969.79|1976.08|1969.88|1976.12|1969.92|1975.94|1969.74|26
1653442520000|2022-05-25 01:35:20|1976.01|1969.81|1975.84|1969.64|1976.09|1969.89|1975.61|1969.41|29
1653442530000|2022-05-25 01:35:30|1975.89|1969.69|1976.31|1970.11|1976.39|1970.19|1975.76|1969.56|27
1653442540000|2022-05-25 01:35:40|1976.32|1970.12|1975.9|1969.7|1976.32|1970.12|1975.73|1969.53|28
1653442550000|2022-05-25 01:35:50|1975.85|1969.65|1975.74|1969.54|1976.07|1969.87|1975.74|1969.54|26
1653442560000|2022-05-25 01:36:00|1975.7|1969.5|1974.37|1968.17|1975.7|1969.5|1974.37|1968.17|34
1653442570000|2022-05-25 01:36:10|1974.38|1968.18|1974.75|1968.55|1974.8|1968.6|1974.31|1968.11|28
1653442580000|2022-05-25 01:36:20|1974.7|1968.5|1975.09|1968.89|1975.09|1968.89|1974.53|1968.33|34
1653442590000|2022-05-25 01:36:30|1975.1|1968.9|1975.05|1968.85|1975.18|1968.98|1975.04|1968.84|20
1653442600000|2022-05-25 01:36:40|1975.01|1968.81|1975.05|1968.85|1975.08|1968.88|1974.94|1968.74|23
1653442610000|2022-05-25 01:36:50|1975.03|1968.83|1974.85|1968.65|1975.05|1968.85|1974.74|1968.54|24
1653442620000|2022-05-25 01:37:00|1974.88|1968.68|1975|1968.8|1975.06|1968.86|1974.81|1968.61|30
1653442630000|2022-05-25 01:37:10|1974.9|1968.7|1975.42|1969.22|1975.48|1969.28|1974.87|1968.67|33
1653442640000|2022-05-25 01:37:20|1975.5|1969.3|1975.48|1969.28|1975.55|1969.35|1975.32|1969.12|27
1653442650000|2022-05-25 01:37:30|1975.47|1969.27|1975.38|1969.18|1975.54|1969.34|1975.38|1969.18|28
1653442660000|2022-05-25 01:37:40|1975.43|1969.23|1975.78|1969.58|1975.95|1969.75|1975.42|1969.22|30
1653442670000|2022-05-25 01:37:50|1976.17|1969.97|1976.53|1970.33|1976.78|1970.58|1976.03|1969.83|32
1653442680000|2022-05-25 01:38:00|1976.52|1970.32|1976.12|1969.92|1976.7|1970.5|1976.09|1969.89|27
1653442690000|2022-05-25 01:38:10|1976.15|1969.95|1976.18|1969.98|1976.54|1970.34|1976.13|1969.93|29
1653442700000|2022-05-25 01:38:20|1976.14|1969.94|1976.24|1970.04|1976.58|1970.38|1976.13|1969.93|24
1653442710000|2022-05-25 01:38:30|1976.26|1970.06|1976.22|1970.02|1976.6|1970.4|1976.15|1969.95|23
1653442720000|2022-05-25 01:38:40|1976.65|1970.45|1976.27|1970.07|1976.65|1970.45|1976.03|1969.83|18
1653442730000|2022-05-25 01:38:50|1976.28|1970.08|1977.03|1970.83|1977.09|1970.89|1976.15|1969.95|25
1653442740000|2022-05-25 01:39:00|1977.04|1970.84|1976.98|1970.78|1977.04|1970.84|1976.87|1970.67|26
1653442750000|2022-05-25 01:39:10|1977|1970.8|1977.32|1971.12|1978.5|1972.3|1976.96|1970.76|36
1653442760000|2022-05-25 01:39:20|1977.31|1971.11|1977.43|1971.23|1977.43|1971.23|1977|1970.8|30
1653442770000|2022-05-25 01:39:30|1977.14|1970.94|1977.08|1970.88|1977.43|1971.23|1977.06|1970.86|21
1653442780000|2022-05-25 01:39:40|1977.07|1970.87|1977.33|1971.13|1977.71|1971.51|1977.07|1970.87|27
1653442790000|2022-05-25 01:39:50|1977.44|1971.24|1977.13|1970.93|1977.67|1971.47|1977.1|1970.9|27
1653442800000|2022-05-25 01:40:00|1977.18|1970.98|1977.4|1971.2|1977.76|1971.56|1977.1|1970.9|35
1653442810000|2022-05-25 01:40:10|1977.38|1971.18|1977.48|1971.28|1977.52|1971.32|1977.35|1971.15|28
1653442820000|2022-05-25 01:40:20|1977.4|1971.2|1977|1970.8|1977.49|1971.29|1976.96|1970.76|22
1653442830000|2022-05-25 01:40:30|1976.99|1970.79|1976.77|1970.57|1977.14|1970.94|1976.72|1970.52|29
1653442840000|2022-05-25 01:40:40|1976.78|1970.58|1976.48|1970.28|1976.96|1970.76|1976.48|1970.28|28
1653442850000|2022-05-25 01:40:50|1976.34|1970.14|1976.64|1970.44|1976.64|1970.44|1976.34|1970.14|31
1653442860000|2022-05-25 01:41:00|1976.63|1970.43|1977.12|1970.92|1977.24|1971.04|1976.54|1970.34|36
1653442870000|2022-05-25 01:41:10|1977.33|1971.13|1977.23|1971.03|1977.53|1971.33|1977.2|1971|22
1653442880000|2022-05-25 01:41:20|1977.24|1971.04|1976.99|1970.79|1977.36|1971.16|1976.91|1970.71|28
1653442890000|2022-05-25 01:41:30|1977|1970.8|1976.94|1970.74|1977.02|1970.82|1976.82|1970.62|32
1653442900000|2022-05-25 01:41:40|1976.96|1970.76|1976.96|1970.76|1977.07|1970.87|1976.92|1970.72|25
1653442910000|2022-05-25 01:41:50|1976.97|1970.77|1976.85|1970.65|1977.02|1970.82|1976.83|1970.63|26
1653442920000|2022-05-25 01:42:00|1976.91|1970.71|1976.83|1970.63|1976.99|1970.79|1976.68|1970.48|28
1653442930000|2022-05-25 01:42:10|1976.77|1970.57|1976.83|1970.63|1976.91|1970.71|1976.65|1970.45|25
1653442940000|2022-05-25 01:42:20|1976.79|1970.59|1976.91|1970.71|1976.91|1970.71|1976.79|1970.59|20
1653442950000|2022-05-25 01:42:30|1976.9|1970.7|1976.87|1970.67|1976.91|1970.71|1976.82|1970.62|18
1653442960000|2022-05-25 01:42:40|1976.89|1970.69|1977.18|1970.98|1977.38|1971.18|1976.89|1970.69|32
1653442970000|2022-05-25 01:42:50|1977.24|1971.04|1977.14|1970.94|1977.25|1971.05|1977.09|1970.89|15
1653442980000|2022-05-25 01:43:00|1977.18|1970.98|1977.2|1971|1977.38|1971.18|1977.03|1970.83|31
1653442990000|2022-05-25 01:43:10|1977.27|1971.07|1977.13|1970.93|1977.27|1971.07|1977.13|1970.93|25
1653443000000|2022-05-25 01:43:20|1977.27|1971.07|1977.2|1971|1977.29|1971.09|1977.07|1970.87|23
1653443010000|2022-05-25 01:43:30|1977.23|1971.03|1976.82|1970.62|1977.29|1971.09|1976.82|1970.62|21
1653443020000|2022-05-25 01:43:40|1976.76|1970.56|1976.42|1970.22|1976.76|1970.56|1976.33|1970.13|28
1653443030000|2022-05-25 01:43:50|1976.39|1970.19|1976.44|1970.24|1976.57|1970.37|1976.34|1970.14|30
1653443040000|2022-05-25 01:44:00|1976.43|1970.23|1976.26|1970.06|1976.43|1970.23|1976.25|1970.05|20
1653443050000|2022-05-25 01:44:10|1976.29|1970.09|1976.33|1970.13|1976.35|1970.15|1976.25|1970.05|16
1653443060000|2022-05-25 01:44:20|1976.34|1970.14|1976.28|1970.08|1976.37|1970.17|1976.24|1970.04|15
1653443070000|2022-05-25 01:44:30|1976.37|1970.17|1976.39|1970.19|1976.48|1970.28|1976.31|1970.11|24
1653443080000|2022-05-25 01:44:40|1976.34|1970.14|1976.07|1969.87|1976.34|1970.14|1976.03|1969.83|18
1653443090000|2022-05-25 01:44:50|1976.08|1969.88|1976.06|1969.86|1976.15|1969.95|1976.01|1969.81|18
1653443100000|2022-05-25 01:45:00|1975.83|1969.63|1975.92|1969.72|1975.92|1969.72|1975.75|1969.55|13
1653443110000|2022-05-25 01:45:10|1975.94|1969.74|1975.27|1969.07|1975.94|1969.74|1975.27|1969.07|24
1653443120000|2022-05-25 01:45:20|1975.26|1969.06|1975.03|1968.83|1975.26|1969.06|1975.03|1968.83|3
1653443130000|2022-05-25 01:45:30|1974.93|1968.73|1974.84|1968.64|1975.04|1968.84|1974.84|1968.64|24
1653443140000|2022-05-25 01:45:40|1974.95|1968.75|1975.04|1968.84|1975.04|1968.84|1974.87|1968.67|21
1653443150000|2022-05-25 01:45:50|1974.97|1968.77|1975.02|1968.82|1975.08|1968.88|1974.78|1968.58|29
1653443160000|2022-05-25 01:46:00|1975|1968.8|1976.01|1969.81|1976.01|1969.81|1974.87|1968.67|27
1653443170000|2022-05-25 01:46:10|1976.06|1969.86|1976.4|1970.2|1976.52|1970.32|1976.06|1969.86|20
1653443180000|2022-05-25 01:46:20|1976.31|1970.11|1976.52|1970.32|1976.52|1970.32|1976.31|1970.11|25
1653443190000|2022-05-25 01:46:30|1976.6|1970.4|1976.59|1970.39|1976.7|1970.5|1976.43|1970.23|17
1653443200000|2022-05-25 01:46:40|1976.7|1970.5|1976.6|1970.4|1976.71|1970.51|1976.52|1970.32|20
1653443210000|2022-05-25 01:46:50|1976.52|1970.32|1976.52|1970.32|1976.73|1970.53|1976.52|1970.32|15
1653443220000|2022-05-25 01:47:00|1976.61|1970.41|1976.52|1970.32|1976.61|1970.41|1976.52|1970.32|3
1653443230000|2022-05-25 01:47:10|1976.61|1970.41|1976.8|1970.6|1976.8|1970.6|1976.59|1970.39|13
1653443240000|2022-05-25 01:47:20|1976.77|1970.57|1976.83|1970.63|1976.83|1970.63|1976.77|1970.57|6
1653443250000|2022-05-25 01:47:30|1976.91|1970.71|1976.83|1970.63|1976.91|1970.71|1976.83|1970.63|6
1653443260000|2022-05-25 01:47:40|1976.89|1970.69|1976.83|1970.63|1976.89|1970.69|1976.83|1970.63|5
1653443270000|2022-05-25 01:47:50|1976.94|1970.74|1976.55|1970.35|1976.94|1970.74|1976.55|1970.35|7
1653443280000|2022-05-25 01:48:00|1976.56|1970.36|1976.75|1970.55|1976.83|1970.63|1976.55|1970.35|6
1653443290000|2022-05-25 01:48:10|1976.87|1970.67|1977.03|1970.83|1977.29|1971.09|1976.83|1970.63|31
1653443300000|2022-05-25 01:48:20|1977.04|1970.84|1977.14|1970.94|1977.15|1970.95|1976.99|1970.79|31
1653443310000|2022-05-25 01:48:30|1977.12|1970.92|1977.31|1971.11|1977.31|1971.11|1977.11|1970.91|18
1653443320000|2022-05-25 01:48:40|1977.23|1971.03|1977.13|1970.93|1977.44|1971.24|1977.13|1970.93|17
1653443330000|2022-05-25 01:48:50|1977.15|1970.95|1977.78|1971.58|1977.78|1971.58|1977.15|1970.95|9
1653443340000|2022-05-25 01:49:00|1977.88|1971.68|1977.76|1971.56|1977.88|1971.68|1977.66|1971.46|12
1653443350000|2022-05-25 01:49:10|1977.77|1971.57|1978.59|1972.39|1978.59|1972.39|1977.77|1971.57|30
1653443360000|2022-05-25 01:49:20|1978.6|1972.4|1978.56|1972.36|1978.66|1972.46|1978.53|1972.33|16
1653443370000|2022-05-25 01:49:30|1978.55|1972.35|1978.55|1972.35|1978.61|1972.41|1978.5|1972.3|16
1653443380000|2022-05-25 01:49:40|1978.54|1972.34|1977.98|1971.78|1978.54|1972.34|1977.83|1971.63|28
1653443390000|2022-05-25 01:49:50|1977.95|1971.75|1977.92|1971.72|1977.95|1971.75|1977.79|1971.59|24
1653443400000|2022-05-25 01:50:00|1977.89|1971.69|1977.83|1971.63|1977.98|1971.78|1977.79|1971.59|23
1653443410000|2022-05-25 01:50:10|1977.9|1971.7|1977.97|1971.77|1978.01|1971.81|1977.86|1971.66|12
1653443420000|2022-05-25 01:50:20|1978|1971.8|1978.18|1971.98|1978.18|1971.98|1977.89|1971.69|11
1653443430000|2022-05-25 01:50:30|1978.15|1971.95|1978.21|1972.01|1978.21|1972.01|1978.15|1971.95|10
1653443440000|2022-05-25 01:50:40|1978.18|1971.98|1978.21|1972.01|1978.21|1972.01|1978.18|1971.98|6
1653443450000|2022-05-25 01:50:50|1978.18|1971.98|1978.19|1971.99|1978.21|1972.01|1978.18|1971.98|8
1653443460000|2022-05-25 01:51:00|1978.12|1971.92|1978.03|1971.83|1978.2|1972|1978.01|1971.81|23
1653443470000|2022-05-25 01:51:10|1978.06|1971.86|1977.56|1971.36|1978.06|1971.86|1977.56|1971.36|26
1653443480000|2022-05-25 01:51:20|1977.58|1971.38|1977.65|1971.45|1977.65|1971.45|1977.56|1971.36|23
1653443490000|2022-05-25 01:51:30|1977.61|1971.41|1977.52|1971.32|1977.7|1971.5|1977.21|1971.01|26
1653443500000|2022-05-25 01:51:40|1977.54|1971.34|1977.81|1971.61|1977.85|1971.65|1977.38|1971.18|24
1653443510000|2022-05-25 01:51:50|1977.79|1971.59|1977.75|1971.55|1977.93|1971.73|1977.75|1971.55|26
1653443520000|2022-05-25 01:52:00|1977.73|1971.53|1977.56|1971.36|1977.85|1971.65|1977.48|1971.28|32
1653443530000|2022-05-25 01:52:10|1977.48|1971.28|1977|1970.8|1977.58|1971.38|1977|1970.8|18
1653443540000|2022-05-25 01:52:20|1977.04|1970.84|1977.45|1971.25|1977.46|1971.26|1976.87|1970.67|27
1653443550000|2022-05-25 01:52:30|1977.35|1971.15|1977.51|1971.31|1977.54|1971.34|1977.25|1971.05|27
1653443560000|2022-05-25 01:52:40|1977.49|1971.29|1977.48|1971.28|1977.51|1971.31|1977.38|1971.18|23
1653443570000|2022-05-25 01:52:50|1977.5|1971.3|1977.98|1971.78|1978.03|1971.83|1977.47|1971.27|17
1653443580000|2022-05-25 01:53:00|1977.82|1971.62|1977.66|1971.46|1978.03|1971.83|1977.55|1971.35|15
1653443590000|2022-05-25 01:53:10|1977.65|1971.45|1977.73|1971.53|1977.85|1971.65|1977.65|1971.45|12
1653443600000|2022-05-25 01:53:20|1977.75|1971.55|1977.8|1971.6|1977.8|1971.6|1977.73|1971.53|4
1653443610000|2022-05-25 01:53:30|1977.85|1971.65|1977.84|1971.64|1977.85|1971.65|1977.73|1971.53|19
1653443620000|2022-05-25 01:53:40|1977.79|1971.59|1977.73|1971.53|1977.85|1971.65|1977.73|1971.53|22
1653443630000|2022-05-25 01:53:50|1977.75|1971.55|1978.46|1972.26|1978.63|1972.43|1977.73|1971.53|33
1653443640000|2022-05-25 01:54:00|1978.44|1972.24|1978.51|1972.31|1978.6|1972.4|1978.44|1972.24|12
1653443650000|2022-05-25 01:54:10|1978.49|1972.29|1978.5|1972.3|1978.51|1972.31|1978.43|1972.23|12
1653443660000|2022-05-25 01:54:20|1978.49|1972.29|1978.55|1972.35|1978.62|1972.42|1978.49|1972.29|13
1653443670000|2022-05-25 01:54:30|1978.62|1972.42|1978.14|1971.94|1978.62|1972.42|1978.02|1971.82|14
1653443680000|2022-05-25 01:54:40|1978.02|1971.82|1978.22|1972.02|1978.22|1972.02|1978.02|1971.82|18
1653443690000|2022-05-25 01:54:50|1978.2|1972|1978.04|1971.84|1978.2|1972|1978.01|1971.81|23
1653443700000|2022-05-25 01:55:00|1978.03|1971.83|1978.11|1971.91|1978.11|1971.91|1978.03|1971.83|14
1653443710000|2022-05-25 01:55:10|1978.12|1971.92|1977.42|1971.22|1978.12|1971.92|1977.42|1971.22|13
1653443720000|2022-05-25 01:55:20|1977.4|1971.2|1977.56|1971.36|1977.76|1971.56|1977.4|1971.2|25
1653443730000|2022-05-25 01:55:30|1977.55|1971.35|1978.21|1972.01|1978.23|1972.03|1977.24|1971.04|27
1653443740000|2022-05-25 01:55:40|1978.2|1972|1978.2|1972|1978.27|1972.07|1978.07|1971.87|30
1653443750000|2022-05-25 01:55:50|1978.18|1971.98|1978.45|1972.25|1978.53|1972.33|1978.12|1971.92|21
1653443760000|2022-05-25 01:56:00|1978.41|1972.21|1978.42|1972.22|1978.47|1972.27|1978.28|1972.08|20
1653443770000|2022-05-25 01:56:10|1978.41|1972.21|1978.51|1972.31|1978.52|1972.32|1978.33|1972.13|19
1653443780000|2022-05-25 01:56:20|1978.5|1972.3|1978.88|1972.68|1978.88|1972.68|1978.4|1972.2|23
1653443790000|2022-05-25 01:56:30|1978.81|1972.61|1979.12|1972.92|1979.19|1972.99|1978.76|1972.56|22
1653443800000|2022-05-25 01:56:40|1979.06|1972.86|1979.11|1972.91|1979.22|1973.02|1979.06|1972.86|20
1653443810000|2022-05-25 01:56:50|1979.04|1972.84|1979.3|1973.1|1979.33|1973.13|1979.04|1972.84|24
1653443820000|2022-05-25 01:57:00|1979.33|1973.13|1978.97|1972.77|1979.33|1973.13|1978.9|1972.7|22
1653443830000|2022-05-25 01:57:10|1978.91|1972.71|1982.77|1976.57|1982.77|1976.57|1978.71|1972.51|26
1653443840000|2022-05-25 01:57:20|1983.05|1976.85|1984.76|1978.56|1985.09|1978.89|1983.05|1976.85|38
1653443850000|2022-05-25 01:57:30|1984.75|1978.55|1986.97|1980.77|1986.97|1980.77|1984.52|1978.32|29
1653443860000|2022-05-25 01:57:40|1987.06|1980.86|1986.39|1980.19|1987.06|1980.86|1986.33|1980.13|25
1653443870000|2022-05-25 01:57:50|1986.31|1980.11|1985.33|1979.13|1986.31|1980.11|1985.33|1979.13|21
1653443880000|2022-05-25 01:58:00|1985.36|1979.16|1985.49|1979.29|1985.76|1979.56|1985.16|1978.96|30
1653443890000|2022-05-25 01:58:10|1985.35|1979.15|1986.02|1979.82|1986.02|1979.82|1985.3|1979.1|30
1653443900000|2022-05-25 01:58:20|1986.09|1979.89|1986.48|1980.28|1986.52|1980.32|1986.09|1979.89|26
1653443910000|2022-05-25 01:58:30|1986.5|1980.3|1986.29|1980.09|1986.5|1980.3|1986.25|1980.05|24
1653443920000|2022-05-25 01:58:40|1986.28|1980.08|1986.29|1980.09|1986.31|1980.11|1986.28|1980.08|22
1653443930000|2022-05-25 01:58:50|1986.24|1980.04|1986.22|1980.02|1986.31|1980.11|1986.19|1979.99|16
1653443940000|2022-05-25 01:59:00|1986.21|1980.01|1986.19|1979.99|1986.24|1980.04|1986.19|1979.99|25
1653443950000|2022-05-25 01:59:10|1986.26|1980.06|1986.85|1980.65|1986.95|1980.75|1986.26|1980.06|30
1653443960000|2022-05-25 01:59:20|1986.88|1980.68|1987.92|1981.72|1987.92|1981.72|1986.76|1980.56|27
1653443970000|2022-05-25 01:59:30|1987.91|1981.71|1988.11|1981.91|1988.12|1981.92|1987.83|1981.63|31
1653443980000|2022-05-25 01:59:40|1988.09|1981.89|1987.7|1981.5|1988.25|1982.05|1987.7|1981.5|26
1653443990000|2022-05-25 01:59:50|1987.61|1981.41|1987.32|1981.12|1987.62|1981.42|1987|1980.8|30
1653444000000|2022-05-25 02:00:00|1987.33|1981.13|1987.75|1981.55|1987.78|1981.58|1987.01|1980.81|26
1653444010000|2022-05-25 02:00:10|1987.65|1981.45|1988.7|1982.5|1988.72|1982.52|1987.5|1981.3|29
1653444020000|2022-05-25 02:00:20|1988.66|1982.46|1989.47|1983.27|1989.48|1983.28|1988.66|1982.46|26
1653444030000|2022-05-25 02:00:30|1989.58|1983.38|1990.89|1984.69|1990.89|1984.69|1989.45|1983.25|33
1653444040000|2022-05-25 02:00:40|1991.41|1985.21|1992.6|1986.4|1993.47|1987.27|1991.41|1985.21|37
1653444050000|2022-05-25 02:00:50|1992.62|1986.42|1990.51|1984.31|1992.81|1986.61|1990.51|1984.31|36
1653444060000|2022-05-25 02:01:00|1990.57|1984.37|1990.14|1983.94|1991.04|1984.84|1990.14|1983.94|35
1653444070000|2022-05-25 02:01:10|1990.13|1983.93|1989.96|1983.76|1990.17|1983.97|1989.5|1983.3|28
1653444080000|2022-05-25 02:01:20|1989.89|1983.69|1990.56|1984.36|1990.58|1984.38|1989.78|1983.58|34
1653444090000|2022-05-25 02:01:30|1990.53|1984.33|1989.66|1983.46|1990.53|1984.33|1989.66|1983.46|23
1653444100000|2022-05-25 02:01:40|1989.65|1983.45|1989.03|1982.83|1989.67|1983.47|1988.98|1982.78|28
1653444110000|2022-05-25 02:01:50|1989.02|1982.82|1989.18|1982.98|1989.18|1982.98|1987.91|1981.71|34
1653444120000|2022-05-25 02:02:00|1989.24|1983.04|1988.76|1982.56|1989.39|1983.19|1988.69|1982.49|31
1653444130000|2022-05-25 02:02:10|1988.75|1982.55|1987.74|1981.54|1988.76|1982.56|1987.67|1981.47|36
1653444140000|2022-05-25 02:02:20|1987.89|1981.69|1987.03|1980.83|1987.92|1981.72|1987.02|1980.82|34
1653444150000|2022-05-25 02:02:30|1987.05|1980.85|1986.5|1980.3|1987.1|1980.9|1986.34|1980.14|19
1653444160000|2022-05-25 02:02:40|1986.46|1980.26|1985.56|1979.36|1986.47|1980.27|1985.56|1979.36|35
1653444170000|2022-05-25 02:02:50|1985.55|1979.35|1986.5|1980.3|1986.54|1980.34|1985.52|1979.32|29
1653444180000|2022-05-25 02:03:00|1986.46|1980.26|1985.59|1979.39|1986.5|1980.3|1985.53|1979.33|33
1653444190000|2022-05-25 02:03:10|1985.55|1979.35|1985.07|1978.87|1985.6|1979.4|1985.07|1978.87|31
1653444200000|2022-05-25 02:03:20|1985.11|1978.91|1985.18|1978.98|1985.2|1979|1985.11|1978.91|25
1653444210000|2022-05-25 02:03:30|1985.14|1978.94|1984.67|1978.47|1985.18|1978.98|1984.66|1978.46|25
1653444220000|2022-05-25 02:03:40|1984.66|1978.46|1984.76|1978.56|1984.82|1978.62|1984.55|1978.35|28
1653444230000|2022-05-25 02:03:50|1984.77|1978.57|1984.65|1978.45|1984.8|1978.6|1984.53|1978.33|29
1653444240000|2022-05-25 02:04:00|1984.63|1978.43|1984.68|1978.48|1984.71|1978.51|1984.61|1978.41|29
1653444250000|2022-05-25 02:04:10|1984.66|1978.46|1985.2|1979|1985.2|1979|1984.59|1978.39|25
1653444260000|2022-05-25 02:04:20|1985.21|1979.01|1985.14|1978.94|1985.22|1979.02|1985.12|1978.92|23
1653444270000|2022-05-25 02:04:30|1985.15|1978.95|1985.76|1979.56|1985.76|1979.56|1985.15|1978.95|19
1653444280000|2022-05-25 02:04:40|1985.73|1979.53|1984.59|1978.39|1985.75|1979.55|1984.56|1978.36|22
1653444290000|2022-05-25 02:04:50|1984.58|1978.38|1984.9|1978.7|1985.1|1978.9|1984.38|1978.18|33
1653444300000|2022-05-25 02:05:00|1984.91|1978.71|1986.2|1980|1986.2|1980|1984.85|1978.65|30
1653444310000|2022-05-25 02:05:10|1986.27|1980.07|1986.05|1979.85|1986.43|1980.23|1986.03|1979.83|21
1653444320000|2022-05-25 02:05:20|1986.06|1979.86|1986|1979.8|1986.09|1979.89|1985.97|1979.77|17
1653444330000|2022-05-25 02:05:30|1985.98|1979.78|1986|1979.8|1986.04|1979.84|1985.96|1979.76|19
1653444340000|2022-05-25 02:05:40|1985.99|1979.79|1985.99|1979.79|1986.02|1979.82|1985.95|1979.75|17
1653444350000|2022-05-25 02:05:50|1986|1979.8|1985.42|1979.22|1986.03|1979.83|1985.25|1979.05|21
1653444360000|2022-05-25 02:06:00|1985.41|1979.21|1985.21|1979.01|1985.7|1979.5|1985.12|1978.92|30
1653444370000|2022-05-25 02:06:10|1985.22|1979.02|1985.18|1978.98|1985.28|1979.08|1985.02|1978.82|24
1653444380000|2022-05-25 02:06:20|1985.16|1978.96|1985|1978.8|1985.28|1979.08|1985|1978.8|25
1653444390000|2022-05-25 02:06:30|1984.76|1978.56|1984.23|1978.03|1984.76|1978.56|1984.23|1978.03|31
1653444400000|2022-05-25 02:06:40|1984.26|1978.06|1984.22|1978.02|1984.28|1978.08|1984.19|1977.99|24
1653444410000|2022-05-25 02:06:50|1984.27|1978.07|1983.49|1977.29|1984.27|1978.07|1983.39|1977.19|34
1653444420000|2022-05-25 02:07:00|1983.46|1977.26|1983.75|1977.55|1983.92|1977.72|1983.43|1977.23|26
1653444430000|2022-05-25 02:07:10|1983.74|1977.54|1983.82|1977.62|1983.85|1977.65|1983.74|1977.54|24
1653444440000|2022-05-25 02:07:20|1983.84|1977.64|1983.57|1977.37|1983.86|1977.66|1983.51|1977.31|32
1653444450000|2022-05-25 02:07:30|1983.54|1977.34|1983.58|1977.38|1983.81|1977.61|1983.54|1977.34|31
1653444460000|2022-05-25 02:07:40|1983.59|1977.39|1983.6|1977.4|1983.67|1977.47|1983.52|1977.32|24
1653444470000|2022-05-25 02:07:50|1983.58|1977.38|1982.9|1976.7|1983.58|1977.38|1982.85|1976.65|20
1653444480000|2022-05-25 02:08:00|1982.91|1976.71|1982.69|1976.49|1982.91|1976.71|1982.65|1976.45|17
1653444490000|2022-05-25 02:08:10|1982.7|1976.5|1982.83|1976.63|1982.84|1976.64|1982.7|1976.5|14
1653444500000|2022-05-25 02:08:20|1982.81|1976.61|1982.64|1976.44|1982.81|1976.61|1982.62|1976.42|15
1653444510000|2022-05-25 02:08:30|1982.63|1976.43|1982.57|1976.37|1982.64|1976.44|1982.55|1976.35|21
1653444520000|2022-05-25 02:08:40|1982.56|1976.36|1982.45|1976.25|1982.59|1976.39|1982.35|1976.15|17
1653444530000|2022-05-25 02:08:50|1982.5|1976.3|1982.63|1976.43|1982.63|1976.43|1982.13|1975.93|16
1653444540000|2022-05-25 02:09:00|1982.66|1976.46|1981.71|1975.51|1982.71|1976.51|1981.71|1975.51|31
1653444550000|2022-05-25 02:09:10|1981.61|1975.41|1981.71|1975.51|1981.71|1975.51|1981.34|1975.14|26
1653444560000|2022-05-25 02:09:20|1981.63|1975.43|1981.43|1975.23|1981.71|1975.51|1981.34|1975.14|33
1653444570000|2022-05-25 02:09:30|1981.51|1975.31|1981.97|1975.77|1981.97|1975.77|1981.47|1975.27|15
1653444580000|2022-05-25 02:09:40|1982.01|1975.81|1982.13|1975.93|1982.15|1975.95|1981.91|1975.71|23
1653444590000|2022-05-25 02:09:50|1982.14|1975.94|1982.45|1976.25|1982.51|1976.31|1982.14|1975.94|27
1653444600000|2022-05-25 02:10:00|1982.47|1976.27|1981.67|1975.47|1982.47|1976.27|1981.64|1975.44|31
1653444610000|2022-05-25 02:10:10|1981.7|1975.5|1981.29|1975.09|1981.84|1975.64|1981.28|1975.08|26
1653444620000|2022-05-25 02:10:20|1981.26|1975.06|1981.34|1975.14|1981.4|1975.2|1981.11|1974.91|26
1653444630000|2022-05-25 02:10:30|1981.33|1975.13|1981.57|1975.37|1981.57|1975.37|1981.17|1974.97|28
1653444640000|2022-05-25 02:10:40|1981.44|1975.24|1981.63|1975.43|1981.67|1975.47|1981.31|1975.11|26
1653444650000|2022-05-25 02:10:50|1981.6|1975.4|1981.35|1975.15|1981.72|1975.52|1981.34|1975.14|24
1653444660000|2022-05-25 02:11:00|1981.7|1975.5|1982.15|1975.95|1982.83|1976.63|1981.7|1975.5|29
1653444670000|2022-05-25 02:11:10|1982.18|1975.98|1983.22|1977.02|1983.22|1977.02|1982.18|1975.98|29
1653444680000|2022-05-25 02:11:20|1983.3|1977.1|1983.57|1977.37|1983.57|1977.37|1983.11|1976.91|15
1653444690000|2022-05-25 02:11:30|1983.37|1977.17|1983.36|1977.16|1983.55|1977.35|1983.32|1977.12|20
1653444700000|2022-05-25 02:11:40|1983.35|1977.15|1983.68|1977.48|1983.8|1977.6|1983.3|1977.1|31
1653444710000|2022-05-25 02:11:50|1983.58|1977.38|1983.73|1977.53|1983.87|1977.67|1983.58|1977.38|21
1653444720000|2022-05-25 02:12:00|1983.72|1977.52|1983.93|1977.73|1983.93|1977.73|1983.59|1977.39|25
1653444730000|2022-05-25 02:12:10|1983.92|1977.72|1984.32|1978.12|1984.47|1978.27|1983.92|1977.72|22
1653444740000|2022-05-25 02:12:20|1984.33|1978.13|1985.01|1978.81|1985.29|1979.09|1984.16|1977.96|29
1653444750000|2022-05-25 02:12:30|1985.22|1979.02|1985.5|1979.3|1985.63|1979.43|1985.12|1978.92|31
1653444760000|2022-05-25 02:12:40|1985.57|1979.37|1985.53|1979.33|1985.83|1979.63|1985.48|1979.28|14
1653444770000|2022-05-25 02:12:50|1985.81|1979.61|1985.45|1979.25|1985.85|1979.65|1985.14|1978.94|32
1653444780000|2022-05-25 02:13:00|1985.51|1979.31|1984.09|1977.89|1985.56|1979.36|1984|1977.8|32
1653444790000|2022-05-25 02:13:10|1984.06|1977.86|1984.06|1977.86|1984.24|1978.04|1984.06|1977.86|23
1653444800000|2022-05-25 02:13:20|1984.11|1977.91|1983.7|1977.5|1984.31|1978.11|1983.67|1977.47|29
1653444810000|2022-05-25 02:13:30|1983.65|1977.45|1983.65|1977.45|1983.82|1977.62|1983.61|1977.41|23
1653444820000|2022-05-25 02:13:40|1983.67|1977.47|1984.12|1977.92|1984.16|1977.96|1983.32|1977.12|28
1653444830000|2022-05-25 02:13:50|1984.08|1977.88|1984.69|1978.49|1984.73|1978.53|1983.75|1977.55|33
1653444840000|2022-05-25 02:14:00|1984.71|1978.51|1985.92|1979.72|1986.04|1979.84|1984.63|1978.43|34
1653444850000|2022-05-25 02:14:10|1985.8|1979.6|1986.13|1979.93|1986.18|1979.98|1985.56|1979.36|36
1653444860000|2022-05-25 02:14:20|1986.01|1979.81|1986.05|1979.85|1986.2|1980|1986.01|1979.81|25
1653444870000|2022-05-25 02:14:30|1986.01|1979.81|1985.97|1979.77|1986.14|1979.94|1985.91|1979.71|21
1653444880000|2022-05-25 02:14:40|1986.03|1979.83|1984.63|1978.43|1986.1|1979.9|1984.63|1978.43|32
1653444890000|2022-05-25 02:14:50|1984.65|1978.45|1984.42|1978.22|1984.75|1978.55|1984.28|1978.08|31
1653444900000|2022-05-25 02:15:00|1984.43|1978.23|1984.48|1978.28|1984.91|1978.71|1984.41|1978.21|31
1653444910000|2022-05-25 02:15:10|1984.46|1978.26|1984.57|1978.37|1984.61|1978.41|1984.37|1978.17|23
1653444920000|2022-05-25 02:15:20|1984.73|1978.53|1984.62|1978.42|1984.9|1978.7|1984.52|1978.32|27
1653444930000|2022-05-25 02:15:30|1984.58|1978.38|1984.21|1978.01|1984.68|1978.48|1984.05|1977.85|31
1653444940000|2022-05-25 02:15:40|1984.15|1977.95|1984.42|1978.22|1984.49|1978.29|1984.08|1977.88|15
1653444950000|2022-05-25 02:15:50|1984.39|1978.19|1985.21|1979.01|1985.46|1979.26|1984.29|1978.09|29
1653444960000|2022-05-25 02:16:00|1985.24|1979.04|1985.69|1979.49|1985.7|1979.5|1985.21|1979.01|23
1653444970000|2022-05-25 02:16:10|1985.7|1979.5|1985.96|1979.76|1985.96|1979.76|1985.53|1979.33|28
1653444980000|2022-05-25 02:16:20|1986.01|1979.81|1986.1|1979.9|1986.1|1979.9|1985.9|1979.7|4
1653444990000|2022-05-25 02:16:30|1986.15|1979.95|1986.21|1980.01|1986.24|1980.04|1986.14|1979.94|9
1653445000000|2022-05-25 02:16:40|1986.29|1980.09|1986.38|1980.18|1986.39|1980.19|1986.21|1980.01|8
1653445010000|2022-05-25 02:16:50|1986.74|1980.54|1987.09|1980.89|1987.09|1980.89|1986.74|1980.54|3
1653445020000|2022-05-25 02:17:00|1987.23|1981.03|1987.26|1981.06|1987.39|1981.19|1987.09|1980.89|8
1653445030000|2022-05-25 02:17:10|1987.33|1981.13|1987.41|1981.21|1987.49|1981.29|1987.31|1981.11|9
1653445040000|2022-05-25 02:17:20|1987.4|1981.2|1987.45|1981.25|1987.71|1981.51|1987.4|1981.2|20
1653445050000|2022-05-25 02:17:30|1987.42|1981.22|1987.4|1981.2|1987.52|1981.32|1987.4|1981.2|16
1653445060000|2022-05-25 02:17:40|1987.39|1981.19|1987.91|1981.71|1987.91|1981.71|1987.38|1981.18|24
1653445070000|2022-05-25 02:17:50|1987.88|1981.68|1987.73|1981.53|1988.17|1981.97|1987.65|1981.45|21
1653445080000|2022-05-25 02:18:00|1987.84|1981.64|1987.86|1981.66|1987.97|1981.77|1987.71|1981.51|28
1653445090000|2022-05-25 02:18:10|1987.75|1981.55|1987.77|1981.57|1987.96|1981.76|1987.74|1981.54|21
1653445100000|2022-05-25 02:18:20|1987.87|1981.67|1987.81|1981.61|1987.93|1981.73|1987.77|1981.57|23
1653445110000|2022-05-25 02:18:30|1987.83|1981.63|1987.93|1981.73|1987.99|1981.79|1987.8|1981.6|27
1653445120000|2022-05-25 02:18:40|1987.87|1981.67|1988.28|1982.08|1988.28|1982.08|1987.77|1981.57|9
1653445130000|2022-05-25 02:18:50|1988.17|1981.97|1988.63|1982.43|1988.63|1982.43|1988.17|1981.97|4
1653445140000|2022-05-25 02:19:00|1988.57|1982.37|1988.51|1982.31|1988.93|1982.73|1988.47|1982.27|21
1653445150000|2022-05-25 02:19:10|1988.47|1982.27|1987.99|1981.79|1988.47|1982.27|1987.81|1981.61|28
1653445160000|2022-05-25 02:19:20|1987.96|1981.76|1988.03|1981.83|1988.13|1981.93|1987.93|1981.73|22
1653445170000|2022-05-25 02:19:30|1988.12|1981.92|1988.09|1981.89|1988.3|1982.1|1987.93|1981.73|23
1653445180000|2022-05-25 02:19:40|1988.08|1981.88|1988.01|1981.81|1988.14|1981.94|1987.93|1981.73|19
1653445190000|2022-05-25 02:19:50|1987.93|1981.73|1988.65|1982.45|1988.73|1982.53|1987.93|1981.73|21
1653445200000|2022-05-25 02:20:00|1988.26|1982.06|1988.03|1981.83|1988.65|1982.45|1987.92|1981.72|32
1653445210000|2022-05-25 02:20:10|1988.02|1981.82|1988.19|1981.99|1988.2|1982|1987.94|1981.74|29
1653445220000|2022-05-25 02:20:20|1988.21|1982.01|1988.05|1981.85|1988.21|1982.01|1988.05|1981.85|20
1653445230000|2022-05-25 02:20:30|1988.11|1981.91|1989.68|1983.48|1989.68|1983.48|1988.05|1981.85|19
1653445240000|2022-05-25 02:20:40|1989.75|1983.55|1989.73|1983.53|1989.75|1983.55|1989.73|1983.53|2
1653445250000|2022-05-25 02:20:50|1989.68|1983.48|1990.96|1984.76|1991.06|1984.86|1989.68|1983.48|20
1653445260000|2022-05-25 02:21:00|1990.97|1984.77|1990.95|1984.75|1991.09|1984.89|1990.59|1984.39|31
1653445270000|2022-05-25 02:21:10|1990.92|1984.72|1991.39|1985.19|1991.54|1985.34|1990.87|1984.67|32
1653445280000|2022-05-25 02:21:20|1991.46|1985.26|1991.45|1985.25|1991.79|1985.59|1991.33|1985.13|25
1653445290000|2022-05-25 02:21:30|1991.43|1985.23|1990.72|1984.52|1991.43|1985.23|1990.65|1984.45|28
1653445300000|2022-05-25 02:21:40|1990.71|1984.51|1991.03|1984.83|1991.09|1984.89|1990.59|1984.39|28
1653445310000|2022-05-25 02:21:50|1991.05|1984.85|1990.9|1984.7|1991.31|1985.11|1990.86|1984.66|29
1653445320000|2022-05-25 02:22:00|1990.86|1984.66|1991.07|1984.87|1991.2|1985|1990.86|1984.66|22
1653445330000|2022-05-25 02:22:10|1991.04|1984.84|1991.23|1985.03|1991.6|1985.4|1991.01|1984.81|28
1653445340000|2022-05-25 02:22:20|1991.3|1985.1|1991.25|1985.05|1991.3|1985.1|1991.14|1984.94|17
1653445350000|2022-05-25 02:22:30|1990.58|1984.38|1991.3|1985.1|1991.48|1985.28|1990.48|1984.28|30
1653445360000|2022-05-25 02:22:40|1991.31|1985.11|1991.46|1985.26|1991.58|1985.38|1991.31|1985.11|27
1653445370000|2022-05-25 02:22:50|1991.58|1985.38|1991.87|1985.67|1991.94|1985.74|1991.5|1985.3|21
1653445380000|2022-05-25 02:23:00|1991.83|1985.63|1991.6|1985.4|1991.86|1985.66|1991.6|1985.4|23
1653445390000|2022-05-25 02:23:10|1991.53|1985.33|1992.42|1986.22|1993.38|1987.18|1991.53|1985.33|34
1653445400000|2022-05-25 02:23:20|1992.41|1986.21|1992.38|1986.18|1992.55|1986.35|1992.3|1986.1|29
1653445410000|2022-05-25 02:23:30|1992.45|1986.25|1993.15|1986.95|1993.46|1987.26|1992.44|1986.24|31
1653445420000|2022-05-25 02:23:40|1993.31|1987.11|1999.3|1993.1|1999.3|1993.1|1992.99|1986.79|34
1653445430000|2022-05-25 02:23:50|2000.52|1994.32|2001.27|1995.07|2002.06|1995.86|1999.28|1993.08|37
1653445440000|2022-05-25 02:24:00|2000.45|1994.25|2003.05|1996.85|2003.11|1996.91|2000.45|1994.25|31
1653445450000|2022-05-25 02:24:10|2003.09|1996.89|2001.7|1995.5|2003.16|1996.96|2001.39|1995.19|24
1653445460000|2022-05-25 02:24:20|2001.68|1995.48|2002.81|1996.61|2002.97|1996.77|2001.12|1994.92|34
1653445470000|2022-05-25 02:24:30|2002.84|1996.64|2004.01|1997.81|2005.08|1998.88|2002.55|1996.35|40
1653445480000|2022-05-25 02:24:40|2003.75|1997.55|2003.3|1997.1|2004.11|1997.91|2002.97|1996.77|39
1653445490000|2022-05-25 02:24:50|2003.08|1996.88|2000.94|1994.74|2003.08|1996.88|2000.8|1994.6|39
1653445500000|2022-05-25 02:25:00|2001.12|1994.92|1999.91|1993.71|2001.3|1995.1|1999.42|1993.22|39
1653445510000|2022-05-25 02:25:10|1999.73|1993.53|1999.74|1993.54|2000.1|1993.9|1999.2|1993|36
1653445520000|2022-05-25 02:25:20|1999.8|1993.6|1999.85|1993.65|2000.1|1993.9|1999.31|1993.11|36
1653445530000|2022-05-25 02:25:30|1999.84|1993.64|1999.94|1993.74|2000.19|1993.99|1999.58|1993.38|32
1653445540000|2022-05-25 02:25:40|1999.93|1993.73|2000.23|1994.03|2000.35|1994.15|1999.82|1993.62|29
1653445550000|2022-05-25 02:25:50|2000.01|1993.81|1999.8|1993.6|2000.1|1993.9|1999.8|1993.6|35
1653445560000|2022-05-25 02:26:00|1999.82|1993.62|1998.31|1992.11|1999.84|1993.64|1998.18|1991.98|33
1653445570000|2022-05-25 02:26:10|1998.35|1992.15|1997.07|1990.87|1998.4|1992.2|1996.73|1990.53|25
1653445580000|2022-05-25 02:26:20|1996.68|1990.48|1997.51|1991.31|1997.52|1991.32|1996.68|1990.48|29
1653445590000|2022-05-25 02:26:30|1997.28|1991.08|1997.27|1991.07|1997.44|1991.24|1997.15|1990.95|36
1653445600000|2022-05-25 02:26:40|1997.3|1991.1|1997.88|1991.68|1997.88|1991.68|1996.75|1990.55|31
1653445610000|2022-05-25 02:26:50|1998.01|1991.81|1997.76|1991.56|1998.01|1991.81|1997.61|1991.41|30
1653445620000|2022-05-25 02:27:00|1997.78|1991.58|1996.21|1990.01|1997.81|1991.61|1995.82|1989.62|39
1653445630000|2022-05-25 02:27:10|1996.37|1990.17|1995.52|1989.32|1996.49|1990.29|1995.36|1989.16|27
1653445640000|2022-05-25 02:27:20|1995.79|1989.59|1997.09|1990.89|1997.31|1991.11|1995.45|1989.25|30
1653445650000|2022-05-25 02:27:30|1997.1|1990.9|1996.82|1990.62|1997.23|1991.03|1996.74|1990.54|34
1653445660000|2022-05-25 02:27:40|1996.89|1990.69|1996.9|1990.7|1996.97|1990.77|1996.74|1990.54|33
1653445670000|2022-05-25 02:27:50|1996.87|1990.67|1997.39|1991.19|1997.89|1991.69|1996.6|1990.4|33
1653445680000|2022-05-25 02:28:00|1997.3|1991.1|1997.33|1991.13|1997.43|1991.23|1997.07|1990.87|29
1653445690000|2022-05-25 02:28:10|1997.37|1991.17|1996.72|1990.52|1997.82|1991.62|1996.72|1990.52|29
1653445700000|2022-05-25 02:28:20|1996.73|1990.53|1996.68|1990.48|1996.92|1990.72|1996.59|1990.39|19
1653445710000|2022-05-25 02:28:30|1996.74|1990.54|1996.3|1990.1|1996.74|1990.54|1996.3|1990.1|26
1653445720000|2022-05-25 02:28:40|1996.13|1989.93|1997.77|1991.57|1997.83|1991.63|1995.58|1989.38|38
1653445730000|2022-05-25 02:28:50|1997.75|1991.55|1998.65|1992.45|1998.76|1992.56|1997.75|1991.55|29
1653445740000|2022-05-25 02:29:00|1998.71|1992.51|1998.62|1992.42|1998.85|1992.65|1998.43|1992.23|25
1653445750000|2022-05-25 02:29:10|1998.91|1992.71|1998.94|1992.74|1998.98|1992.78|1998.89|1992.69|13
1653445760000|2022-05-25 02:29:20|1999.18|1992.98|1999.82|1993.62|1999.82|1993.62|1999.14|1992.94|11
1653445770000|2022-05-25 02:29:30|2000.32|1994.12|1999.55|1993.35|2000.46|1994.26|1999.49|1993.29|24
1653445790000|2022-05-25 02:29:50|1999.58|1993.38|1999.7|1993.5|1999.7|1993.5|1999.58|1993.38|5
1653445800000|2022-05-25 02:30:00|1999.72|1993.52|2000.23|1994.03|2000.23|1994.03|1999.72|1993.52|5
1653445850000|2022-05-25 02:30:50|2000.22|1994.02|2000.23|1994.03|2000.23|1994.03|2000.22|1994.02|2
1653445870000|2022-05-25 02:31:10|2000.99|1994.79|2001|1994.8|2001|1994.8|2000.99|1994.79|2
1653445880000|2022-05-25 02:31:20|2001.49|1995.29|2002.08|1995.88|2002.08|1995.88|2001.49|1995.29|7
1653445890000|2022-05-25 02:31:30|2002.22|1996.02|2007.74|2001.54|2008.28|2002.08|2002.22|1996.02|20
1653445900000|2022-05-25 02:31:40|2007.93|2001.73|2006.96|2000.76|2008.14|2001.94|2006.94|2000.74|10
1653445910000|2022-05-25 02:31:50|2006.44|2000.24|2006.44|2000.24|2006.45|2000.25|2006.44|2000.24|3
1653445930000|2022-05-25 02:32:10|2005.83|1999.63|2005.72|1999.52|2005.87|1999.67|2005.72|1999.52|7
1653445940000|2022-05-25 02:32:20|2005.93|1999.73|2005.87|1999.67|2005.94|1999.74|2005.78|1999.58|13
1653445950000|2022-05-25 02:32:30|2005.89|1999.69|2005.67|1999.47|2005.89|1999.69|2005.49|1999.29|31
1653445960000|2022-05-25 02:32:40|2005.63|1999.43|2005.81|1999.61|2006.07|1999.87|2005.63|1999.43|21
1653445970000|2022-05-25 02:32:50|2006.01|1999.81|2006.18|1999.98|2006.3|2000.1|2004.89|1998.69|34
1653445980000|2022-05-25 02:33:00|2006.09|1999.89|2006.5|2000.3|2006.5|2000.3|2005.71|1999.51|13
1653445990000|2022-05-25 02:33:10|2006.55|2000.35|2006.73|2000.53|2006.73|2000.53|2006.46|2000.26|17
1653446000000|2022-05-25 02:33:20|2006.69|2000.49|2006.92|2000.72|2007.12|2000.92|2006.62|2000.42|33
1653446010000|2022-05-25 02:33:30|2006.87|2000.67|2005.68|1999.48|2006.87|2000.67|2005.09|1998.89|34
1653446020000|2022-05-25 02:33:40|2005.31|1999.11|2005.81|1999.61|2006.03|1999.83|2005.3|1999.1|28
1653446030000|2022-05-25 02:33:50|2005.88|1999.68|2005.83|1999.63|2005.9|1999.7|2005.49|1999.29|29
1653446040000|2022-05-25 02:34:00|2005.84|1999.64|2005.6|1999.4|2006.02|1999.82|2005.52|1999.32|35
1653446050000|2022-05-25 02:34:10|2005.61|1999.41|2005.73|1999.53|2005.87|1999.67|2005.61|1999.41|28
1653446060000|2022-05-25 02:34:20|2005.7|1999.5|2006.13|1999.93|2006.43|2000.23|2005.2|1999|30
1653446070000|2022-05-25 02:34:30|2006.22|2000.02|2007.34|2001.14|2007.39|2001.19|2006.22|2000.02|36
1653446080000|2022-05-25 02:34:40|2007.33|2001.13|2006.55|2000.35|2007.37|2001.17|2006.38|2000.18|37
1653446090000|2022-05-25 02:34:50|2006.27|2000.07|2006.69|2000.49|2006.7|2000.5|2006.01|1999.81|34
1653446100000|2022-05-25 02:35:00|2006.54|2000.34|2006.52|2000.32|2006.89|2000.69|2005.97|1999.77|36
1653446110000|2022-05-25 02:35:10|2006.48|2000.28|2006.37|2000.17|2006.5|2000.3|2006|1999.8|36
1653446120000|2022-05-25 02:35:20|2006.45|2000.25|2006.25|2000.05|2006.56|2000.36|2006.13|1999.93|34
1653446130000|2022-05-25 02:35:30|2006.23|2000.03|2005.91|1999.71|2006.28|2000.08|2005.82|1999.62|33
1653446140000|2022-05-25 02:35:40|2006.04|1999.84|2005.31|1999.11|2006.04|1999.84|2005.17|1998.97|27
1653446150000|2022-05-25 02:35:50|2005.32|1999.12|2005.66|1999.46|2005.8|1999.6|2005.08|1998.88|26
1653446160000|2022-05-25 02:36:00|2005.42|1999.22|2006.02|1999.82|2006.4|2000.2|2005.2|1999|31
1653446170000|2022-05-25 02:36:10|2006.06|1999.86|2006.25|2000.05|2006.25|2000.05|2006.04|1999.84|19
1653446180000|2022-05-25 02:36:20|2006.23|2000.03|2006.28|2000.08|2006.29|2000.09|2006.1|1999.9|24
1653446190000|2022-05-25 02:36:30|2006.25|2000.05|2006.21|2000.01|2006.25|2000.05|2006.05|1999.85|32
1653446200000|2022-05-25 02:36:40|2006.19|1999.99|2006.08|1999.88|2006.31|2000.11|2006.06|1999.86|26
1653446210000|2022-05-25 02:36:50|2006.09|1999.89|2005.75|1999.55|2006.09|1999.89|2005.4|1999.2|29
1653446220000|2022-05-25 02:37:00|2005.82|1999.62|2005.74|1999.54|2005.82|1999.62|2005.33|1999.13|27
1653446230000|2022-05-25 02:37:10|2005.39|1999.19|2006|1999.8|2006.09|1999.89|2005.35|1999.15|32
1653446240000|2022-05-25 02:37:20|2006.01|1999.81|2006.86|2000.66|2006.91|2000.71|2005.77|1999.57|31
1653446250000|2022-05-25 02:37:30|2006.59|2000.39|2007.05|2000.85|2007.16|2000.96|2006.59|2000.39|36
1653446260000|2022-05-25 02:37:40|2007.11|2000.91|2006.37|2000.17|2007.32|2001.12|2006.01|1999.81|35
1653446270000|2022-05-25 02:37:50|2006.34|2000.14|2006.16|1999.96|2006.35|2000.15|2006.08|1999.88|30
1653446280000|2022-05-25 02:38:00|2006.08|1999.88|2006.56|2000.36|2006.56|2000.36|2006.08|1999.88|26
1653446290000|2022-05-25 02:38:10|2006.69|2000.49|2007.01|2000.81|2007.33|2001.13|2006.56|2000.36|29
1653446300000|2022-05-25 02:38:20|2007.34|2001.14|2007.47|2001.27|2007.48|2001.28|2007.25|2001.05|24
1653446310000|2022-05-25 02:38:30|2007.41|2001.21|2007.82|2001.62|2008.2|2002|2007.39|2001.19|24
1653446320000|2022-05-25 02:38:40|2007.93|2001.73|2008.94|2002.74|2009.18|2002.98|2007.75|2001.55|36
1653446330000|2022-05-25 02:38:50|2008.93|2002.73|2009.26|2003.06|2009.52|2003.32|2008.84|2002.64|32
1653446340000|2022-05-25 02:39:00|2009.21|2003.01|2009.23|2003.03|2009.73|2003.53|2009.05|2002.85|30
1653446350000|2022-05-25 02:39:10|2009.62|2003.42|2009.69|2003.49|2010.68|2004.48|2009.3|2003.1|37
1653446360000|2022-05-25 02:39:20|2009.58|2003.38|2009.29|2003.09|2009.6|2003.4|2008.98|2002.78|27
1653446370000|2022-05-25 02:39:30|2009.2|2003|2008.38|2002.18|2009.2|2003|2008.38|2002.18|21
1653446380000|2022-05-25 02:39:40|2008.45|2002.25|2008.82|2002.62|2009.26|2003.06|2008.44|2002.24|16
1653446390000|2022-05-25 02:39:50|2008.38|2002.18|2008.18|2001.98|2008.38|2002.18|2008.18|2001.98|4
1653446400000|2022-05-25 02:40:00|2008.22|2002.02|2009.63|2003.43|2010.17|2003.97|2007.09|2000.89|35
1653446410000|2022-05-25 02:40:10|2009.59|2003.39|2010.12|2003.92|2010.17|2003.97|2009.59|2003.39|28
1653446420000|2022-05-25 02:40:20|2010.13|2003.93|2011.17|2004.97|2011.25|2005.05|2010.08|2003.88|33
1653446430000|2022-05-25 02:40:30|2010.94|2004.74|2012.1|2005.9|2012.44|2006.24|2010.94|2004.74|38
1653446440000|2022-05-25 02:40:40|2012.11|2005.91|2012.6|2006.4|2012.6|2006.4|2011.49|2005.29|36
1653446450000|2022-05-25 02:40:50|2012.69|2006.49|2015.39|2009.19|2016.04|2009.84|2012.69|2006.49|38
1653446460000|2022-05-25 02:41:00|2015.62|2009.42|2016.38|2010.18|2016.65|2010.45|2015.62|2009.42|38
1653446470000|2022-05-25 02:41:10|2016.44|2010.24|2016.55|2010.35|2016.69|2010.49|2016.23|2010.03|31
1653446480000|2022-05-25 02:41:20|2016.56|2010.36|2014.9|2008.7|2016.56|2010.36|2014.74|2008.54|35
1653446490000|2022-05-25 02:41:30|2014.76|2008.56|2013.07|2006.87|2014.76|2008.56|2013.07|2006.87|37
1653446500000|2022-05-25 02:41:40|2013.08|2006.88|2012.73|2006.53|2013.12|2006.92|2012.73|2006.53|18
1653446510000|2022-05-25 02:41:50|2012.69|2006.49|2013.19|2006.99|2013.44|2007.24|2012.69|2006.49|13
1653446520000|2022-05-25 02:42:00|2013.22|2007.02|2014.08|2007.88|2014.08|2007.88|2013.21|2007.01|37
1653446530000|2022-05-25 02:42:10|2014.1|2007.9|2014.85|2008.65|2014.88|2008.68|2014|2007.8|29
1653446540000|2022-05-25 02:42:20|2014.88|2008.68|2014.79|2008.59|2014.9|2008.7|2014.71|2008.51|32
1653446550000|2022-05-25 02:42:30|2014.86|2008.66|2013.77|2007.57|2014.86|2008.66|2013.76|2007.56|27
1653446560000|2022-05-25 02:42:40|2013.75|2007.55|2013.71|2007.51|2013.75|2007.55|2013.65|2007.45|24
1653446570000|2022-05-25 02:42:50|2013.69|2007.49|2013.5|2007.3|2013.69|2007.49|2013.3|2007.1|15
1653446580000|2022-05-25 02:43:00|2013.53|2007.33|2014.49|2008.29|2014.49|2008.29|2013.53|2007.33|36
1653446590000|2022-05-25 02:43:10|2014.51|2008.31|2014.29|2008.09|2014.62|2008.42|2014.29|2008.09|29
1653446600000|2022-05-25 02:43:20|2014.35|2008.15|2013.98|2007.78|2014.36|2008.16|2013.81|2007.61|24
1653446610000|2022-05-25 02:43:30|2014.21|2008.01|2014.14|2007.94|2014.41|2008.21|2014|2007.8|27
1653446620000|2022-05-25 02:43:40|2014.13|2007.93|2013.13|2006.93|2014.13|2007.93|2013.12|2006.92|31
1653446630000|2022-05-25 02:43:50|2013.14|2006.94|2012.81|2006.61|2013.18|2006.98|2012.76|2006.56|22
1653446640000|2022-05-25 02:44:00|2012.79|2006.59|2012.91|2006.71|2013.05|2006.85|2012.78|2006.58|33
1653446650000|2022-05-25 02:44:10|2012.88|2006.68|2012.91|2006.71|2012.99|2006.79|2012.77|2006.57|31
1653446660000|2022-05-25 02:44:20|2012.92|2006.72|2013.47|2007.27|2013.52|2007.32|2012.89|2006.69|28
1653446670000|2022-05-25 02:44:30|2013.49|2007.29|2013.58|2007.38|2013.64|2007.44|2013.38|2007.18|28
1653446680000|2022-05-25 02:44:40|2013.62|2007.42|2013.04|2006.84|2013.67|2007.47|2013.04|2006.84|19
1653446690000|2022-05-25 02:44:50|2013.07|2006.87|2013.09|2006.89|2013.16|2006.96|2013|2006.8|27
1653446700000|2022-05-25 02:45:00|2013.08|2006.88|2013.06|2006.86|2013.23|2007.03|2012.93|2006.73|23
1653446710000|2022-05-25 02:45:10|2013.07|2006.87|2012.58|2006.38|2013.13|2006.93|2012.42|2006.22|22
1653446720000|2022-05-25 02:45:20|2012.66|2006.46|2012.65|2006.45|2012.83|2006.63|2012.61|2006.41|27
1653446730000|2022-05-25 02:45:30|2012.83|2006.63|2012.73|2006.53|2012.83|2006.63|2012.73|2006.53|4
1653446740000|2022-05-25 02:45:40|2012.67|2006.47|2012.73|2006.53|2012.73|2006.53|2012.61|2006.41|16
1653446750000|2022-05-25 02:45:50|2012.58|2006.38|2010.91|2004.71|2012.58|2006.38|2010.85|2004.65|18
1653446760000|2022-05-25 02:46:00|2010.9|2004.7|2012.76|2006.56|2012.76|2006.56|2010.9|2004.7|25
1653446770000|2022-05-25 02:46:10|2012.63|2006.43|2012.03|2005.83|2012.63|2006.43|2012.03|2005.83|28
1653446780000|2022-05-25 02:46:20|2012.18|2005.98|2011.92|2005.72|2012.18|2005.98|2011.8|2005.6|31
1653446790000|2022-05-25 02:46:30|2011.98|2005.78|2011.85|2005.65|2012.49|2006.29|2011.85|2005.65|30
1653446800000|2022-05-25 02:46:40|2011.97|2005.77|2012.01|2005.81|2012.03|2005.83|2011.79|2005.59|26
1653446810000|2022-05-25 02:46:50|2012.02|2005.82|2012.1|2005.9|2012.1|2005.9|2011.91|2005.71|21
1653446820000|2022-05-25 02:47:00|2012.08|2005.88|2012|2005.8|2012.1|2005.9|2011.93|2005.73|14
1653446830000|2022-05-25 02:47:10|2011.99|2005.79|2011.58|2005.38|2012.03|2005.83|2011.58|2005.38|18
1653446840000|2022-05-25 02:47:20|2011.43|2005.23|2010.88|2004.68|2011.43|2005.23|2010.58|2004.38|29
1653446850000|2022-05-25 02:47:30|2010.93|2004.73|2010.73|2004.53|2010.98|2004.78|2010.6|2004.4|27
1653446860000|2022-05-25 02:47:40|2010.62|2004.42|2010.49|2004.29|2010.77|2004.57|2010.36|2004.16|17
1653446870000|2022-05-25 02:47:50|2010.51|2004.31|2012.14|2005.94|2012.18|2005.98|2010.39|2004.19|32
1653446880000|2022-05-25 02:48:00|2012.16|2005.96|2013.05|2006.85|2013.08|2006.88|2012.16|2005.96|31
1653446890000|2022-05-25 02:48:10|2013.06|2006.86|2013.06|2006.86|2013.08|2006.88|2012.98|2006.78|16
1653446900000|2022-05-25 02:48:20|2013.07|2006.87|2013.35|2007.15|2013.44|2007.24|2013.07|2006.87|23
1653446910000|2022-05-25 02:48:30|2013.33|2007.13|2013.45|2007.25|2013.58|2007.38|2013.29|2007.09|17
1653446920000|2022-05-25 02:48:40|2013.58|2007.38|2013.95|2007.75|2014.26|2008.06|2013.31|2007.11|24
1653446930000|2022-05-25 02:48:50|2014.09|2007.89|2013.56|2007.36|2014.09|2007.89|2013.56|2007.36|12
1653446940000|2022-05-25 02:49:00|2013.69|2007.49|2015.51|2009.31|2015.52|2009.32|2013.69|2007.49|18
1653446950000|2022-05-25 02:49:10|2015.47|2009.27|2016.44|2010.24|2016.44|2010.24|2014.95|2008.75|35
1653446960000|2022-05-25 02:49:20|2016.37|2010.17|2017.85|2011.65|2017.86|2011.66|2016.32|2010.12|35
1653446970000|2022-05-25 02:49:30|2017.73|2011.53|2016.71|2010.51|2017.9|2011.7|2016.71|2010.51|38
1653446980000|2022-05-25 02:49:40|2016.74|2010.54|2015.88|2009.68|2016.84|2010.64|2015.69|2009.49|28
1653446990000|2022-05-25 02:49:50|2015.7|2009.5|2014.89|2008.69|2015.92|2009.72|2014.74|2008.54|27
1653447000000|2022-05-25 02:50:00|2014.9|2008.7|2015.28|2009.08|2015.93|2009.73|2014.8|2008.6|24
1653447010000|2022-05-25 02:50:10|2015.24|2009.04|2015.45|2009.25|2015.5|2009.3|2015.15|2008.95|23
1653447020000|2022-05-25 02:50:20|2015.26|2009.06|2016.02|2009.82|2016.75|2010.55|2015.26|2009.06|16
1653447030000|2022-05-25 02:50:30|2016.05|2009.85|2016.76|2010.56|2016.77|2010.57|2015.94|2009.74|31
1653447040000|2022-05-25 02:50:40|2016.71|2010.51|2016.7|2010.5|2017.01|2010.81|2016.61|2010.41|34
1653447050000|2022-05-25 02:50:50|2016.89|2010.69|2016.54|2010.34|2016.95|2010.75|2016.33|2010.13|22
1653447060000|2022-05-25 02:51:00|2016.34|2010.14|2016.19|2009.99|2016.68|2010.48|2016.08|2009.88|33
1653447070000|2022-05-25 02:51:10|2016.12|2009.92|2016.82|2010.62|2016.82|2010.62|2016.12|2009.92|27
1653447080000|2022-05-25 02:51:20|2016.71|2010.51|2016.96|2010.76|2017.01|2010.81|2016.71|2010.51|30
1653447090000|2022-05-25 02:51:30|2017.39|2011.19|2017.95|2011.75|2018.25|2012.05|2017.39|2011.19|32
1653447100000|2022-05-25 02:51:40|2017.97|2011.77|2017.9|2011.7|2018.09|2011.89|2017.76|2011.56|27
1653447110000|2022-05-25 02:51:50|2017.91|2011.71|2017.36|2011.16|2017.91|2011.71|2017.35|2011.15|34
1653447120000|2022-05-25 02:52:00|2017.35|2011.15|2017.01|2010.81|2017.41|2011.21|2016.94|2010.74|34
1653447130000|2022-05-25 02:52:10|2017.04|2010.84|2016.98|2010.78|2017.1|2010.9|2016.9|2010.7|30
1653447140000|2022-05-25 02:52:20|2016.91|2010.71|2016.92|2010.72|2017.07|2010.87|2016.87|2010.67|25
1653447150000|2022-05-25 02:52:30|2016.93|2010.73|2016.74|2010.54|2016.96|2010.76|2016.71|2010.51|30
1653447160000|2022-05-25 02:52:40|2016.78|2010.58|2015.62|2009.42|2016.92|2010.72|2015.48|2009.28|28
1653447170000|2022-05-25 02:52:50|2015.64|2009.44|2015.83|2009.63|2015.85|2009.65|2015.41|2009.21|31
1653447180000|2022-05-25 02:53:00|2016.13|2009.93|2015.68|2009.48|2016.13|2009.93|2015.68|2009.48|34
1653447190000|2022-05-25 02:53:10|2015.91|2009.71|2015.21|2009.01|2015.93|2009.73|2015.15|2008.95|30
1653447200000|2022-05-25 02:53:20|2015.24|2009.04|2015.6|2009.4|2015.6|2009.4|2015.2|2009|27
1653447210000|2022-05-25 02:53:30|2015.53|2009.33|2015.49|2009.29|2015.6|2009.4|2015.34|2009.14|29
1653447220000|2022-05-25 02:53:40|2015.5|2009.3|2015.42|2009.22|2015.57|2009.37|2015.31|2009.11|27
1653447230000|2022-05-25 02:53:50|2015.47|2009.27|2015.26|2009.06|2015.51|2009.31|2015.16|2008.96|24
1653447240000|2022-05-25 02:54:00|2015.28|2009.08|2015.3|2009.1|2015.33|2009.13|2014.88|2008.68|10
1653447250000|2022-05-25 02:54:10|2015.35|2009.15|2015.87|2009.67|2015.87|2009.67|2015.14|2008.94|18
1653447260000|2022-05-25 02:54:20|2015.96|2009.76|2017.12|2010.92|2017.9|2011.7|2015.96|2009.76|35
1653447270000|2022-05-25 02:54:30|2017.05|2010.85|2015.72|2009.52|2017.16|2010.96|2015.63|2009.43|31
1653447280000|2022-05-25 02:54:40|2015.63|2009.43|2015.78|2009.58|2015.82|2009.62|2015.63|2009.43|28
1653447290000|2022-05-25 02:54:50|2015.79|2009.59|2015.82|2009.62|2015.9|2009.7|2015.7|2009.5|16
1653447300000|2022-05-25 02:55:00|2015.85|2009.65|2017.09|2010.89|2017.12|2010.92|2015.85|2009.65|31
1653447310000|2022-05-25 02:55:10|2017.04|2010.84|2018.08|2011.88|2018.08|2011.88|2017|2010.8|23
1653447320000|2022-05-25 02:55:20|2018.07|2011.87|2017.13|2010.93|2018.08|2011.88|2017.13|2010.93|30
1653447330000|2022-05-25 02:55:30|2017.12|2010.92|2016.88|2010.68|2017.27|2011.07|2016.87|2010.67|18
1653447340000|2022-05-25 02:55:40|2016.85|2010.65|2016.72|2010.52|2017|2010.8|2016.6|2010.4|23
1653447350000|2022-05-25 02:55:50|2016.75|2010.55|2016.68|2010.48|2016.8|2010.6|2016.67|2010.47|21
1653447360000|2022-05-25 02:56:00|2016.72|2010.52|2015.99|2009.79|2016.75|2010.55|2015.53|2009.33|30
1653447370000|2022-05-25 02:56:10|2015.79|2009.59|2015.94|2009.74|2016.14|2009.94|2015.78|2009.58|32
1653447380000|2022-05-25 02:56:20|2016.04|2009.84|2017.24|2011.04|2017.28|2011.08|2016.04|2009.84|36
1653447390000|2022-05-25 02:56:30|2017.38|2011.18|2018.16|2011.96|2018.17|2011.97|2017.16|2010.96|29
1653447400000|2022-05-25 02:56:40|2018.13|2011.93|2019.1|2012.9|2019.1|2012.9|2018.07|2011.87|33
1653447410000|2022-05-25 02:56:50|2018.97|2012.77|2019.18|2012.98|2019.51|2013.31|2018.11|2011.91|38
1653447420000|2022-05-25 02:57:00|2019.38|2013.18|2018.62|2012.42|2019.95|2013.75|2018.6|2012.4|34
1653447430000|2022-05-25 02:57:10|2018.64|2012.44|2018.88|2012.68|2019.15|2012.95|2018.64|2012.44|35
1653447440000|2022-05-25 02:57:20|2018.9|2012.7|2019.21|2013.01|2019.32|2013.12|2018.83|2012.63|29
1653447450000|2022-05-25 02:57:30|2019.18|2012.98|2019.26|2013.06|2019.5|2013.3|2019.13|2012.93|31
1653447460000|2022-05-25 02:57:40|2019.28|2013.08|2019.71|2013.51|2020.25|2014.05|2019.21|2013.01|23
1653447470000|2022-05-25 02:57:50|2019.76|2013.56|2018.95|2012.75|2019.89|2013.69|2018.95|2012.75|30
1653447480000|2022-05-25 02:58:00|2019.03|2012.83|2017.67|2011.47|2019.03|2012.83|2017.49|2011.29|20
1653447490000|2022-05-25 02:58:10|2017.49|2011.29|2016.82|2010.62|2017.76|2011.56|2016.82|2010.62|32
1653447500000|2022-05-25 02:58:20|2016.88|2010.68|2015.97|2009.77|2016.91|2010.71|2015.92|2009.72|28
1653447510000|2022-05-25 02:58:30|2016.23|2010.03|2015.91|2009.71|2016.23|2010.03|2015.89|2009.69|24
1653447520000|2022-05-25 02:58:40|2016.23|2010.03|2015.48|2009.28|2016.23|2010.03|2015.48|2009.28|18
1653447530000|2022-05-25 02:58:50|2015.33|2009.13|2015.41|2009.21|2015.41|2009.21|2015.18|2008.98|4
1653447540000|2022-05-25 02:59:00|2015.4|2009.2|2016.42|2010.22|2016.52|2010.32|2015.4|2009.2|18
1653447550000|2022-05-25 02:59:10|2016.39|2010.19|2016.46|2010.26|2016.55|2010.35|2016.39|2010.19|26
1653447560000|2022-05-25 02:59:20|2016.79|2010.59|2016.93|2010.73|2017.18|2010.98|2016.79|2010.59|27
1653447570000|2022-05-25 02:59:30|2016.88|2010.68|2016.02|2009.82|2017.01|2010.81|2015.97|2009.77|28
1653447580000|2022-05-25 02:59:40|2015.85|2009.65|2015.82|2009.62|2015.95|2009.75|2015.67|2009.47|25
1653447590000|2022-05-25 02:59:50|2015.93|2009.73|2015.95|2009.75|2016.08|2009.88|2015.82|2009.62|21
1653447600000|2022-05-25 03:00:00|2015.85|2009.65|2019.4|2013.2|2020.13|2013.93|2015.85|2009.65|37
1653447610000|2022-05-25 03:00:10|2019.6|2013.4|2019.39|2013.19|2019.62|2013.42|2018.96|2012.76|31
1653447620000|2022-05-25 03:00:20|2019.46|2013.26|2018.72|2012.52|2019.86|2013.66|2018.72|2012.52|31
1653447630000|2022-05-25 03:00:30|2018.71|2012.51|2018.59|2012.39|2018.73|2012.53|2017.67|2011.47|29
1653447640000|2022-05-25 03:00:40|2018.75|2012.55|2019.03|2012.83|2019.35|2013.15|2018.75|2012.55|30
1653447650000|2022-05-25 03:00:50|2019.04|2012.84|2018.92|2012.72|2019.26|2013.06|2018.92|2012.72|23
1653447660000|2022-05-25 03:01:00|2018.93|2012.73|2019.03|2012.83|2019.16|2012.96|2018.84|2012.64|31
1653447670000|2022-05-25 03:01:10|2019.02|2012.82|2019.15|2012.95|2019.22|2013.02|2019.02|2012.82|24
1653447680000|2022-05-25 03:01:20|2019.14|2012.94|2019.22|2013.02|2019.22|2013.02|2018.97|2012.77|23
1653447690000|2022-05-25 03:01:30|2019.16|2012.96|2019.22|2013.02|2019.22|2013.02|2018.97|2012.77|23
1653447700000|2022-05-25 03:01:40|2019.21|2013.01|2019|2012.8|2019.22|2013.02|2018.97|2012.77|18
1653447710000|2022-05-25 03:01:50|2018.97|2012.77|2019.08|2012.88|2019.08|2012.88|2018.97|2012.77|12
1653447720000|2022-05-25 03:02:00|2019.03|2012.83|2018.91|2012.71|2019.09|2012.89|2018.91|2012.71|24
1653447730000|2022-05-25 03:02:10|2018.96|2012.76|2018.9|2012.7|2018.96|2012.76|2018.9|2012.7|6
1653447740000|2022-05-25 03:02:20|2018.79|2012.59|2018.82|2012.62|2018.82|2012.62|2018.79|2012.59|2
1653447750000|2022-05-25 03:02:30|2018.9|2012.7|2018.82|2012.62|2018.9|2012.7|2018.79|2012.59|18
1653447760000|2022-05-25 03:02:40|2018.9|2012.7|2018.67|2012.47|2018.9|2012.7|2018.64|2012.44|23
1653447770000|2022-05-25 03:02:50|2018.73|2012.53|2018.66|2012.46|2018.73|2012.53|2018.6|2012.4|22
1653447780000|2022-05-25 03:03:00|2018.65|2012.45|2018.65|2012.45|2018.75|2012.55|2018.6|2012.4|22
1653447790000|2022-05-25 03:03:10|2018.68|2012.48|2018.76|2012.56|2018.93|2012.73|2018.65|2012.45|28
1653447800000|2022-05-25 03:03:20|2018.83|2012.63|2018.8|2012.6|2018.88|2012.68|2018.64|2012.44|24
1653447810000|2022-05-25 03:03:30|2018.69|2012.49|2018.67|2012.47|2018.76|2012.56|2018.61|2012.41|13
1653447820000|2022-05-25 03:03:40|2018.66|2012.46|2018.63|2012.43|2018.67|2012.47|2018.63|2012.43|7
1653447830000|2022-05-25 03:03:50|2018.7|2012.5|2018.7|2012.5|2018.77|2012.57|2018.7|2012.5|12
1653447840000|2022-05-25 03:04:00|2018.73|2012.53|2018.74|2012.54|2018.78|2012.58|2018.67|2012.47|16
1653447850000|2022-05-25 03:04:10|2018.76|2012.56|2018.73|2012.53|2018.9|2012.7|2018.7|2012.5|27
1653447860000|2022-05-25 03:04:20|2018.71|2012.51|2018.71|2012.51|2018.86|2012.66|2018.45|2012.25|29
1653447870000|2022-05-25 03:04:30|2018.73|2012.53|2018.91|2012.71|2019.02|2012.82|2018.73|2012.53|18
1653447880000|2022-05-25 03:04:40|2018.92|2012.72|2018.91|2012.71|2019.03|2012.83|2018.78|2012.58|16
1653447890000|2022-05-25 03:04:50|2018.78|2012.58|2018.85|2012.65|2018.86|2012.66|2018.65|2012.45|11
1653447900000|2022-05-25 03:05:00|2018.89|2012.69|2018.94|2012.74|2018.96|2012.76|2018.87|2012.67|19
1653447910000|2022-05-25 03:05:10|2018.93|2012.73|2018.87|2012.67|2019.03|2012.83|2018.78|2012.58|18
1653447920000|2022-05-25 03:05:20|2018.92|2012.72|2018.84|2012.64|2018.92|2012.72|2018.82|2012.62|8
1653447930000|2022-05-25 03:05:30|2018.71|2012.51|2018.84|2012.64|2018.98|2012.78|2018.71|2012.51|13
1653447940000|2022-05-25 03:05:40|2018.85|2012.65|2018.93|2012.73|2018.98|2012.78|2018.72|2012.52|16
1653447950000|2022-05-25 03:05:50|2018.92|2012.72|2018.92|2012.72|2018.95|2012.75|2018.9|2012.7|11
1653447960000|2022-05-25 03:06:00|2018.91|2012.71|2018.9|2012.7|2018.92|2012.72|2018.9|2012.7|4
1653447990000|2022-05-25 03:06:30|2018.25|2012.05|2018.07|2011.87|2018.38|2012.18|2018.06|2011.86|25
1653448000000|2022-05-25 03:06:40|2018.06|2011.86|2018.24|2012.04|2018.25|2012.05|2018.03|2011.83|28
1653448010000|2022-05-25 03:06:50|2018.25|2012.05|2018.22|2012.02|2018.27|2012.07|2018.02|2011.82|21
1653448020000|2022-05-25 03:07:00|2018.21|2012.01|2018.07|2011.87|2018.21|2012.01|2017.9|2011.7|16
1653448030000|2022-05-25 03:07:10|2018.09|2011.89|2018.07|2011.87|2018.11|2011.91|2018.03|2011.83|17
1653448040000|2022-05-25 03:07:20|2018.08|2011.88|2018.5|2012.3|2018.55|2012.35|2017.96|2011.76|18
1653448050000|2022-05-25 03:07:30|2018.45|2012.25|2018.55|2012.35|2018.57|2012.37|2018.45|2012.25|24
1653448060000|2022-05-25 03:07:40|2018.54|2012.34|2018.47|2012.27|2018.54|2012.34|2018.42|2012.22|19
1653448070000|2022-05-25 03:07:50|2018.46|2012.26|2018.2|2012|2018.51|2012.31|2018.19|2011.99|24
1653448080000|2022-05-25 03:08:00|2018.17|2011.97|2018.12|2011.92|2018.21|2012.01|2017.97|2011.77|32
1653448090000|2022-05-25 03:08:10|2018.08|2011.88|2018.1|2011.9|2018.1|2011.9|2018.06|2011.86|15
1653448100000|2022-05-25 03:08:20|2018.04|2011.84|2018.06|2011.86|2018.14|2011.94|2018.04|2011.84|13
1653448110000|2022-05-25 03:08:30|2017.95|2011.75|2017.97|2011.77|2018.07|2011.87|2017.9|2011.7|15
1653448120000|2022-05-25 03:08:40|2018.07|2011.87|2018.11|2011.91|2018.15|2011.95|2017.95|2011.75|21
1653448130000|2022-05-25 03:08:50|2018.02|2011.82|2017.67|2011.47|2018.18|2011.98|2017.4|2011.2|32
1653448140000|2022-05-25 03:09:00|2017.53|2011.33|2017.22|2011.02|2017.7|2011.5|2017.21|2011.01|24
1653448150000|2022-05-25 03:09:10|2017.23|2011.03|2017.54|2011.34|2017.78|2011.58|2017.11|2010.91|27
1653448160000|2022-05-25 03:09:20|2017.47|2011.27|2017.42|2011.22|2017.65|2011.45|2017.34|2011.14|29
1653448170000|2022-05-25 03:09:30|2017.47|2011.27|2017.45|2011.25|2017.5|2011.3|2017.34|2011.14|19
1653448180000|2022-05-25 03:09:40|2017.43|2011.23|2017.44|2011.24|2017.47|2011.27|2017.35|2011.15|13
1653448190000|2022-05-25 03:09:50|2017.48|2011.28|2017.41|2011.21|2017.48|2011.28|2017.3|2011.1|27
1653448200000|2022-05-25 03:10:00|2017.3|2011.1|2017.26|2011.06|2017.48|2011.28|2017.26|2011.06|7
1653448210000|2022-05-25 03:10:10|2017.27|2011.07|2017.39|2011.19|2017.48|2011.28|2017.27|2011.07|4
1653448220000|2022-05-25 03:10:20|2017.48|2011.28|2017.13|2010.93|2017.48|2011.28|2017.13|2010.93|2
1653448230000|2022-05-25 03:10:30|2017.1|2010.9|2016.53|2010.33|2017.1|2010.9|2016.53|2010.33|3
1653448240000|2022-05-25 03:10:40|2016.59|2010.39|2016.58|2010.38|2016.59|2010.39|2016.53|2010.33|11
1653448250000|2022-05-25 03:10:50|2016.53|2010.33|2016.53|2010.33|2016.53|2010.33|2016.53|2010.33|1
1653448260000|2022-05-25 03:11:00|2016.6|2010.4|2016.83|2010.63|2017.38|2011.18|2016.6|2010.4|24
1653448270000|2022-05-25 03:11:10|2016.87|2010.67|2016.82|2010.62|2016.89|2010.69|2016.72|2010.52|21
1653448280000|2022-05-25 03:11:20|2016.79|2010.59|2016.98|2010.78|2016.99|2010.79|2016.63|2010.43|25
1653448290000|2022-05-25 03:11:30|2016.96|2010.76|2016.8|2010.6|2016.98|2010.78|2016.77|2010.57|17
1653448300000|2022-05-25 03:11:40|2016.86|2010.66|2016.86|2010.66|2017|2010.8|2016.82|2010.62|17
1653448310000|2022-05-25 03:11:50|2016.87|2010.67|2017.22|2011.02|2017.47|2011.27|2016.78|2010.58|27
1653448320000|2022-05-25 03:12:00|2017.21|2011.01|2016.82|2010.62|2017.21|2011.01|2016.8|2010.6|21
1653448330000|2022-05-25 03:12:10|2016.86|2010.66|2016.97|2010.77|2017.08|2010.88|2016.8|2010.6|20
1653448340000|2022-05-25 03:12:20|2016.98|2010.78|2017.01|2010.81|2017.08|2010.88|2016.89|2010.69|23
1653448350000|2022-05-25 03:12:30|2016.75|2010.55|2016.76|2010.56|2016.99|2010.79|2016.74|2010.54|19
1653448360000|2022-05-25 03:12:40|2016.96|2010.76|2016.65|2010.45|2016.97|2010.77|2016.65|2010.45|21
1653448370000|2022-05-25 03:12:50|2016.08|2009.88|2015.5|2009.3|2016.08|2009.88|2015.3|2009.1|24
1653448380000|2022-05-25 03:13:00|2015.53|2009.33|2017.72|2011.52|2018.04|2011.84|2015.5|2009.3|28
1653448390000|2022-05-25 03:13:10|2017.64|2011.44|2017.81|2011.61|2018.03|2011.83|2017.64|2011.44|33
1653448400000|2022-05-25 03:13:20|2017.8|2011.6|2017.87|2011.67|2017.91|2011.71|2017.63|2011.43|32
1653448410000|2022-05-25 03:13:30|2017.88|2011.68|2018.05|2011.85|2018.06|2011.86|2017.82|2011.62|14
1653448420000|2022-05-25 03:13:40|2017.91|2011.71|2017.9|2011.7|2018.04|2011.84|2017.89|2011.69|8
1653448430000|2022-05-25 03:13:50|2017.91|2011.71|2018.03|2011.83|2018.03|2011.83|2017.83|2011.63|16
1653448440000|2022-05-25 03:14:00|2017.79|2011.59|2017.92|2011.72|2018.03|2011.83|2017.79|2011.59|22
1653448450000|2022-05-25 03:14:10|2017.85|2011.65|2018.03|2011.83|2018.03|2011.83|2017.78|2011.58|21
1653448460000|2022-05-25 03:14:20|2017.78|2011.58|2017.94|2011.74|2018.03|2011.83|2017.78|2011.58|23
1653448470000|2022-05-25 03:14:30|2017.95|2011.75|2017.89|2011.69|2017.96|2011.76|2017.85|2011.65|25
1653448480000|2022-05-25 03:14:40|2017.88|2011.68|2017.07|2010.87|2017.95|2011.75|2017.02|2010.82|22
1653448490000|2022-05-25 03:14:50|2017.1|2010.9|2017|2010.8|2017.29|2011.09|2017|2010.8|23
1653448500000|2022-05-25 03:15:00|2017.08|2010.88|2016.94|2010.74|2017.08|2010.88|2016.73|2010.53|29
1653448510000|2022-05-25 03:15:10|2016.86|2010.66|2015.71|2009.51|2017.08|2010.88|2015.71|2009.51|29
1653448520000|2022-05-25 03:15:20|2015.67|2009.47|2016.03|2009.83|2016.03|2009.83|2015.67|2009.47|17
1653448530000|2022-05-25 03:15:30|2015.17|2008.97|2014.46|2008.26|2015.43|2009.23|2014.23|2008.03|26
1653448540000|2022-05-25 03:15:40|2014.36|2008.16|2014.53|2008.33|2014.53|2008.33|2014.31|2008.11|16
1653448550000|2022-05-25 03:15:50|2014.31|2008.11|2014.2|2008|2014.53|2008.33|2014.18|2007.98|16
1653448560000|2022-05-25 03:16:00|2014.41|2008.21|2014.27|2008.07|2014.53|2008.33|2014.21|2008.01|19
1653448570000|2022-05-25 03:16:10|2014.43|2008.23|2014.51|2008.31|2014.51|2008.31|2014.27|2008.07|22
1653448580000|2022-05-25 03:16:20|2014.46|2008.26|2014.79|2008.59|2014.79|2008.59|2014.38|2008.18|15
1653448590000|2022-05-25 03:16:30|2014.77|2008.57|2014.65|2008.45|2014.81|2008.61|2014.58|2008.38|23
1653448600000|2022-05-25 03:16:40|2014.7|2008.5|2014.15|2007.95|2014.7|2008.5|2014.15|2007.95|26
1653448610000|2022-05-25 03:16:50|2014.37|2008.17|2014.45|2008.25|2014.62|2008.42|2014.14|2007.94|33
1653448620000|2022-05-25 03:17:00|2014.4|2008.2|2014.57|2008.37|2014.59|2008.39|2014.37|2008.17|18
1653448630000|2022-05-25 03:17:10|2014.59|2008.39|2014.53|2008.33|2014.59|2008.39|2014.16|2007.96|26
1653448640000|2022-05-25 03:17:20|2013.91|2007.71|2013.73|2007.53|2013.91|2007.71|2013.52|2007.32|27
1653448650000|2022-05-25 03:17:30|2013.62|2007.42|2013.65|2007.45|2013.73|2007.53|2013.44|2007.24|21
1653448660000|2022-05-25 03:17:40|2013.63|2007.43|2013.48|2007.28|2013.73|2007.53|2013.47|2007.27|11
1653448670000|2022-05-25 03:17:50|2013.33|2007.13|2012.5|2006.3|2013.33|2007.13|2012.31|2006.11|12
1653448680000|2022-05-25 03:18:00|2012.53|2006.33|2012.93|2006.73|2013.3|2007.1|2012.5|2006.3|31
1653448690000|2022-05-25 03:18:10|2012.95|2006.75|2012.33|2006.13|2013.23|2007.03|2012.33|2006.13|29
1653448700000|2022-05-25 03:18:20|2012.45|2006.25|2013.21|2007.01|2013.23|2007.03|2012.45|2006.25|26
1653448710000|2022-05-25 03:18:30|2013.19|2006.99|2011.07|2004.87|2013.23|2007.03|2010.97|2004.77|31
1653448720000|2022-05-25 03:18:40|2011.06|2004.86|2011.78|2005.58|2011.92|2005.72|2011.02|2004.82|35
1653448730000|2022-05-25 03:18:50|2011.8|2005.6|2011.84|2005.64|2012.1|2005.9|2011.8|2005.6|31
1653448740000|2022-05-25 03:19:00|2011.85|2005.65|2012.08|2005.88|2012.14|2005.94|2011.85|2005.65|31
1653448750000|2022-05-25 03:19:10|2012.07|2005.87|2012.03|2005.83|2012.1|2005.9|2011.87|2005.67|24
1653448760000|2022-05-25 03:19:20|2012.04|2005.84|2012.13|2005.93|2012.14|2005.94|2011.64|2005.44|32
1653448770000|2022-05-25 03:19:30|2012.05|2005.85|2011.95|2005.75|2012.18|2005.98|2011.89|2005.69|28
1653448780000|2022-05-25 03:19:40|2011.97|2005.77|2011.7|2005.5|2012.15|2005.95|2011.7|2005.5|34
1653448790000|2022-05-25 03:19:50|2011.72|2005.52|2011.76|2005.56|2011.93|2005.73|2011.66|2005.46|31
1653448800000|2022-05-25 03:20:00|2011.67|2005.47|2011.74|2005.54|2011.93|2005.73|2011.59|2005.39|19
1653448810000|2022-05-25 03:20:10|2011.64|2005.44|2011.87|2005.67|2011.89|2005.69|2011.64|2005.44|27
1653448820000|2022-05-25 03:20:20|2011.83|2005.63|2012.27|2006.07|2012.32|2006.12|2011.83|2005.63|13
1653448830000|2022-05-25 03:20:30|2012.25|2006.05|2012.2|2006|2012.33|2006.13|2012.19|2005.99|10
1653448840000|2022-05-25 03:20:40|2012.22|2006.02|2012.38|2006.18|2012.39|2006.19|2012.16|2005.96|22
1653448850000|2022-05-25 03:20:50|2012.35|2006.15|2012.23|2006.03|2012.4|2006.2|2012.16|2005.96|19
1653448860000|2022-05-25 03:21:00|2012.16|2005.96|2012.23|2006.03|2012.25|2006.05|2012.16|2005.96|10
1653448870000|2022-05-25 03:21:10|2012.28|2006.08|2012.16|2005.96|2012.3|2006.1|2012.16|2005.96|16
1653448880000|2022-05-25 03:21:20|2012.17|2005.97|2012.25|2006.05|2012.25|2006.05|2012.11|2005.91|15
1653448890000|2022-05-25 03:21:30|2012.15|2005.95|2012.03|2005.83|2012.18|2005.98|2012|2005.8|13
1653448900000|2022-05-25 03:21:40|2012.04|2005.84|2011.87|2005.67|2012.16|2005.96|2011.87|2005.67|25
1653448910000|2022-05-25 03:21:50|2012.08|2005.88|2011.87|2005.67|2012.08|2005.88|2011.28|2005.08|12
1653448920000|2022-05-25 03:22:00|2011.89|2005.69|2012.31|2006.11|2012.31|2006.11|2011.72|2005.52|29
1653448930000|2022-05-25 03:22:10|2012.34|2006.14|2012.8|2006.6|2012.8|2006.6|2012.33|2006.13|26
1653448940000|2022-05-25 03:22:20|2012.57|2006.37|2013.56|2007.36|2013.57|2007.37|2012.57|2006.37|31
1653448950000|2022-05-25 03:22:30|2013.61|2007.41|2013.4|2007.2|2013.93|2007.73|2013.37|2007.17|24
1653448960000|2022-05-25 03:22:40|2013.37|2007.17|2013.35|2007.15|2013.54|2007.34|2013.35|2007.15|28
1653448970000|2022-05-25 03:22:50|2013.22|2007.02|2013.71|2007.51|2013.71|2007.51|2013.16|2006.96|26
1653448980000|2022-05-25 03:23:00|2013.7|2007.5|2013.38|2007.18|2013.83|2007.63|2013.33|2007.13|33
1653448990000|2022-05-25 03:23:10|2013.39|2007.19|2014.42|2008.22|2014.42|2008.22|2013.38|2007.18|31
1653449000000|2022-05-25 03:23:20|2014.43|2008.23|2014.27|2008.07|2014.5|2008.3|2014.21|2008.01|26
1653449010000|2022-05-25 03:23:30|2014.44|2008.24|2014.49|2008.29|2014.49|2008.29|2014.39|2008.19|14
1653449020000|2022-05-25 03:23:40|2014.43|2008.23|2013.85|2007.65|2014.68|2008.48|2013.85|2007.65|29
1653449030000|2022-05-25 03:23:50|2013.92|2007.72|2014.03|2007.83|2014.03|2007.83|2013.72|2007.52|7
1653449040000|2022-05-25 03:24:00|2013.71|2007.51|2013.91|2007.71|2014.02|2007.82|2013.71|2007.51|20
1653449050000|2022-05-25 03:24:10|2013.85|2007.65|2013.53|2007.33|2014.03|2007.83|2013.53|2007.33|18
1653449060000|2022-05-25 03:24:20|2013.29|2007.09|2013.22|2007.02|2013.53|2007.33|2012.98|2006.78|23
1653449070000|2022-05-25 03:24:30|2013.4|2007.2|2013.53|2007.33|2013.53|2007.33|2013.24|2007.04|3
1653449080000|2022-05-25 03:24:40|2013.28|2007.08|2013.45|2007.25|2013.53|2007.33|2013.28|2007.08|4
1653449090000|2022-05-25 03:24:50|2013.46|2007.26|2013.35|2007.15|2013.53|2007.33|2013.3|2007.1|12
1653449100000|2022-05-25 03:25:00|2013.46|2007.26|2013.36|2007.16|2013.53|2007.33|2013.36|2007.16|16
1653449110000|2022-05-25 03:25:10|2013.45|2007.25|2013.13|2006.93|2013.53|2007.33|2013.1|2006.9|15
1653449120000|2022-05-25 03:25:20|2013.04|2006.84|2013.13|2006.93|2013.13|2006.93|2012.66|2006.46|15
1653449130000|2022-05-25 03:25:30|2013.05|2006.85|2013.06|2006.86|2013.06|2006.86|2013.05|2006.85|2
1653449140000|2022-05-25 03:25:40|2013.13|2006.93|2013.05|2006.85|2013.13|2006.93|2012.94|2006.74|10
1653449150000|2022-05-25 03:25:50|2013.13|2006.93|2013.13|2006.93|2013.13|2006.93|2012.94|2006.74|9
1653449160000|2022-05-25 03:26:00|2013.05|2006.85|2013.08|2006.88|2013.13|2006.93|2012.94|2006.74|14
1653449170000|2022-05-25 03:26:10|2013.09|2006.89|2013.38|2007.18|2013.53|2007.33|2012.95|2006.75|20
1653449180000|2022-05-25 03:26:20|2013.45|2007.25|2013.76|2007.56|2013.76|2007.56|2013.13|2006.93|21
1653449190000|2022-05-25 03:26:30|2013.74|2007.54|2013.8|2007.6|2013.94|2007.74|2013.61|2007.41|15
1653449200000|2022-05-25 03:26:40|2013.86|2007.66|2013.94|2007.74|2013.96|2007.76|2013.81|2007.61|16
1653449210000|2022-05-25 03:26:50|2013.96|2007.76|2013.91|2007.71|2013.99|2007.79|2013.86|2007.66|11
1653449220000|2022-05-25 03:27:00|2013.89|2007.69|2013.46|2007.26|2013.89|2007.69|2013.36|2007.16|15
1653449230000|2022-05-25 03:27:10|2013.31|2007.11|2013.2|2007|2013.31|2007.11|2013.17|2006.97|11
1653449240000|2022-05-25 03:27:20|2013.31|2007.11|2013.22|2007.02|2013.39|2007.19|2013.2|2007|12
1653449250000|2022-05-25 03:27:30|2013.2|2007|2013.4|2007.2|2013.42|2007.22|2013.2|2007|10
1653449260000|2022-05-25 03:27:40|2013.41|2007.21|2013.38|2007.18|2013.42|2007.22|2013.23|2007.03|13
1653449270000|2022-05-25 03:27:50|2013.39|2007.19|2013.12|2006.92|2013.45|2007.25|2013.11|2006.91|21
1653449280000|2022-05-25 03:28:00|2013.11|2006.91|2013.52|2007.32|2013.91|2007.71|2013.11|2006.91|28
1653449290000|2022-05-25 03:28:10|2013.54|2007.34|2014.6|2008.4|2014.61|2008.41|2013.49|2007.29|16
1653449300000|2022-05-25 03:28:20|2014.59|2008.39|2014.15|2007.95|2014.66|2008.46|2014.04|2007.84|20
1653449310000|2022-05-25 03:28:30|2014.16|2007.96|2014.65|2008.45|2014.65|2008.45|2014.16|2007.96|27
1653449320000|2022-05-25 03:28:40|2014.67|2008.47|2014.96|2008.76|2014.96|2008.76|2014.67|2008.47|21
1653449330000|2022-05-25 03:28:50|2015.18|2008.98|2015.41|2009.21|2016.39|2010.19|2015.08|2008.88|37
1653449340000|2022-05-25 03:29:00|2015.43|2009.23|2015.51|2009.31|2016.49|2010.29|2015.17|2008.97|31
1653449350000|2022-05-25 03:29:10|2015.23|2009.03|2016.19|2009.99|2016.41|2010.21|2015.23|2009.03|32
1653449360000|2022-05-25 03:29:20|2016.08|2009.88|2015.72|2009.52|2016.35|2010.15|2015.6|2009.4|26
1653449370000|2022-05-25 03:29:30|2015.71|2009.51|2016.05|2009.85|2016.12|2009.92|2015.59|2009.39|25
1653449380000|2022-05-25 03:29:40|2015.83|2009.63|2013.72|2007.52|2015.83|2009.63|2013.66|2007.46|35
1653449390000|2022-05-25 03:29:50|2013.75|2007.55|2013.38|2007.18|2013.76|2007.56|2013.23|2007.03|34
1653449400000|2022-05-25 03:30:00|2013.23|2007.03|2013.21|2007.01|2014.15|2007.95|2013.09|2006.89|33
1653449410000|2022-05-25 03:30:10|2013.53|2007.33|2012.76|2006.56|2013.63|2007.43|2012.76|2006.56|30
1653449420000|2022-05-25 03:30:20|2012.99|2006.79|2013|2006.8|2013.03|2006.83|2012.73|2006.53|29
1653449430000|2022-05-25 03:30:30|2012.98|2006.78|2012.89|2006.69|2012.98|2006.78|2012.89|2006.69|24
1653449440000|2022-05-25 03:30:40|2012.95|2006.75|2012.88|2006.68|2013.02|2006.82|2012.69|2006.49|22
1653449450000|2022-05-25 03:30:50|2012.95|2006.75|2012.58|2006.38|2012.95|2006.75|2012.58|2006.38|14
1653449460000|2022-05-25 03:31:00|2012.57|2006.37|2012.58|2006.38|2012.6|2006.4|2012.33|2006.13|26
1653449470000|2022-05-25 03:31:10|2012.33|2006.13|2012.74|2006.54|2012.82|2006.62|2012.33|2006.13|22
1653449480000|2022-05-25 03:31:20|2012.73|2006.53|2012.69|2006.49|2012.87|2006.67|2012.55|2006.35|32
1653449490000|2022-05-25 03:31:30|2012.7|2006.5|2012.53|2006.33|2012.74|2006.54|2012.53|2006.33|27
1653449500000|2022-05-25 03:31:40|2012.62|2006.42|2012.62|2006.42|2012.74|2006.54|2012.53|2006.33|25
1653449510000|2022-05-25 03:31:50|2012.53|2006.33|2012.44|2006.24|2012.69|2006.49|2012.12|2005.92|26
1653449520000|2022-05-25 03:32:00|2012.45|2006.25|2012.04|2005.84|2012.53|2006.33|2011.85|2005.65|28
1653449530000|2022-05-25 03:32:10|2012.01|2005.81|2011.96|2005.76|2012.1|2005.9|2011.96|2005.76|21
1653449540000|2022-05-25 03:32:20|2011.85|2005.65|2012.28|2006.08|2012.29|2006.09|2011.85|2005.65|27
1653449550000|2022-05-25 03:32:30|2012.25|2006.05|2012.28|2006.08|2012.39|2006.19|2012.09|2005.89|33
1653449560000|2022-05-25 03:32:40|2012.11|2005.91|2012.06|2005.86|2012.34|2006.14|2011.86|2005.66|28
1653449570000|2022-05-25 03:32:50|2011.99|2005.79|2011.49|2005.29|2011.99|2005.79|2011.48|2005.28|33
1653449580000|2022-05-25 03:33:00|2011.55|2005.35|2011.15|2004.95|2011.61|2005.41|2010.76|2004.56|33
1653449590000|2022-05-25 03:33:10|2011.2|2005|2011.61|2005.41|2012.04|2005.84|2011.2|2005|34
1653449600000|2022-05-25 03:33:20|2011.6|2005.4|2011.33|2005.13|2011.69|2005.49|2011.33|2005.13|34
1653449610000|2022-05-25 03:33:30|2011.6|2005.4|2010.9|2004.7|2011.66|2005.46|2010.84|2004.64|36
1653449620000|2022-05-25 03:33:40|2010.86|2004.66|2010.81|2004.61|2010.98|2004.78|2010.72|2004.52|27
1653449630000|2022-05-25 03:33:50|2010.79|2004.59|2010.21|2004.01|2010.79|2004.59|2009.94|2003.74|33
1653449640000|2022-05-25 03:34:00|2010.24|2004.04|2010.62|2004.42|2010.73|2004.53|2010.24|2004.04|35
1653449650000|2022-05-25 03:34:10|2010.58|2004.38|2010.53|2004.33|2010.72|2004.52|2010.37|2004.17|30
1653449660000|2022-05-25 03:34:20|2010.27|2004.07|2009.65|2003.45|2010.27|2004.07|2009.37|2003.17|30
1653449670000|2022-05-25 03:34:30|2009.66|2003.46|2009.8|2003.6|2009.99|2003.79|2009.62|2003.42|30
1653449680000|2022-05-25 03:34:40|2009.73|2003.53|2009.92|2003.72|2010.09|2003.89|2009.71|2003.51|37
1653449690000|2022-05-25 03:34:50|2009.91|2003.71|2009.91|2003.71|2009.99|2003.79|2009.89|2003.69|22
1653449700000|2022-05-25 03:35:00|2009.92|2003.72|2010.48|2004.28|2010.59|2004.39|2009.72|2003.52|31
1653449710000|2022-05-25 03:35:10|2010.63|2004.43|2009.82|2003.62|2010.63|2004.43|2009.78|2003.58|31
1653449720000|2022-05-25 03:35:20|2009.78|2003.58|2009.81|2003.61|2009.91|2003.71|2009.76|2003.56|20
1653449730000|2022-05-25 03:35:30|2009.86|2003.66|2009.83|2003.63|2009.86|2003.66|2009.69|2003.49|19
1653449740000|2022-05-25 03:35:40|2009.87|2003.67|2009.89|2003.69|2010|2003.8|2009.64|2003.44|26
1653449750000|2022-05-25 03:35:50|2009.87|2003.67|2010.08|2003.88|2010.08|2003.88|2009.87|2003.67|14
1653449760000|2022-05-25 03:36:00|2010.01|2003.81|2010.01|2003.81|2010.08|2003.88|2009.92|2003.72|15
1653449770000|2022-05-25 03:36:10|2010.04|2003.84|2010.43|2004.23|2010.43|2004.23|2009.86|2003.66|23
1653449780000|2022-05-25 03:36:20|2010.18|2003.98|2010.32|2004.12|2010.43|2004.23|2010.18|2003.98|9
1653449790000|2022-05-25 03:36:30|2010.34|2004.14|2010.32|2004.12|2010.43|2004.23|2010.18|2003.98|9
1653449800000|2022-05-25 03:36:40|2010.29|2004.09|2009.82|2003.62|2010.3|2004.1|2009.73|2003.53|27
1653449810000|2022-05-25 03:36:50|2009.76|2003.56|2009.95|2003.75|2010.21|2004.01|2009.76|2003.56|16
1653449820000|2022-05-25 03:37:00|2010|2003.8|2009.95|2003.75|2010.11|2003.91|2009.92|2003.72|15
1653449830000|2022-05-25 03:37:10|2009.92|2003.72|2009.94|2003.74|2010.04|2003.84|2009.92|2003.72|10
1653449840000|2022-05-25 03:37:20|2009.92|2003.72|2010.25|2004.05|2010.41|2004.21|2009.92|2003.72|25
1653449850000|2022-05-25 03:37:30|2010.41|2004.21|2010.41|2004.21|2010.41|2004.21|2010.18|2003.98|20
1653449860000|2022-05-25 03:37:40|2010.51|2004.31|2010.44|2004.24|2010.68|2004.48|2010.41|2004.21|18
1653449870000|2022-05-25 03:37:50|2010.49|2004.29|2010.42|2004.22|2010.49|2004.29|2010.39|2004.19|13
1653449880000|2022-05-25 03:38:00|2010.48|2004.28|2010.77|2004.57|2011.17|2004.97|2010.42|2004.22|31
1653449890000|2022-05-25 03:38:10|2010.76|2004.56|2011.54|2005.34|2011.78|2005.58|2010.76|2004.56|37
1653449900000|2022-05-25 03:38:20|2011.76|2005.56|2012.28|2006.08|2012.38|2006.18|2011.52|2005.32|33
1653449910000|2022-05-25 03:38:30|2012.06|2005.86|2012.47|2006.27|2012.69|2006.49|2012.06|2005.86|35
1653449920000|2022-05-25 03:38:40|2012.52|2006.32|2012.76|2006.56|2012.83|2006.63|2012.15|2005.95|35
1653449930000|2022-05-25 03:38:50|2012.74|2006.54|2013.08|2006.88|2013.42|2007.22|2012.66|2006.46|27
1653449940000|2022-05-25 03:39:00|2013.07|2006.87|2012.67|2006.47|2013.08|2006.88|2012.32|2006.12|23
1653449950000|2022-05-25 03:39:10|2012.39|2006.19|2012.62|2006.42|2012.74|2006.54|2012.36|2006.16|29
1653449960000|2022-05-25 03:39:20|2012.61|2006.41|2012.29|2006.09|2012.61|2006.41|2011.97|2005.77|32
1653449970000|2022-05-25 03:39:30|2012.25|2006.05|2012.14|2005.94|2012.47|2006.27|2012.11|2005.91|28
1653449980000|2022-05-25 03:39:40|2012.12|2005.92|2012.16|2005.96|2012.22|2006.02|2012.12|2005.92|25
1653449990000|2022-05-25 03:39:50|2012.18|2005.98|2012.24|2006.04|2012.24|2006.04|2012.06|2005.86|23
1653450000000|2022-05-25 03:40:00|2012.27|2006.07|2012.7|2006.5|2012.78|2006.58|2012.18|2005.98|23
1653450010000|2022-05-25 03:40:10|2012.75|2006.55|2012.72|2006.52|2012.8|2006.6|2012.68|2006.48|23
1653450020000|2022-05-25 03:40:20|2012.79|2006.59|2012.68|2006.48|2012.8|2006.6|2012.68|2006.48|20
1653450030000|2022-05-25 03:40:30|2012.7|2006.5|2012.7|2006.5|2012.79|2006.59|2012.68|2006.48|12
1653450040000|2022-05-25 03:40:40|2012.71|2006.51|2012.55|2006.35|2012.74|2006.54|2012.46|2006.26|18
1653450050000|2022-05-25 03:40:50|2012.52|2006.32|2012.02|2005.82|2012.52|2006.32|2012.02|2005.82|11
1653450060000|2022-05-25 03:41:00|2012.03|2005.83|2012.26|2006.06|2012.31|2006.11|2012.03|2005.83|27
1653450070000|2022-05-25 03:41:10|2012.22|2006.02|2012.37|2006.17|2012.38|2006.18|2012.13|2005.93|34
1653450080000|2022-05-25 03:41:20|2012.35|2006.15|2012.38|2006.18|2012.47|2006.27|2012.28|2006.08|18
1653450100000|2022-05-25 03:41:40|2012.47|2006.27|2012.38|2006.18|2012.47|2006.27|2012.38|2006.18|2
1653450110000|2022-05-25 03:41:50|2012.86|2006.66|2013.23|2007.03|2013.35|2007.15|2012.86|2006.66|14
1653450120000|2022-05-25 03:42:00|2013.37|2007.17|2013.36|2007.16|2013.45|2007.25|2013.19|2006.99|27
1653450130000|2022-05-25 03:42:10|2013.27|2007.07|2013.21|2007.01|2013.45|2007.25|2013.16|2006.96|27
1653450140000|2022-05-25 03:42:20|2013.12|2006.92|2012.9|2006.7|2013.12|2006.92|2012.8|2006.6|34
1653450150000|2022-05-25 03:42:30|2012.89|2006.69|2012.97|2006.77|2013.06|2006.86|2012.77|2006.57|29
1653450160000|2022-05-25 03:42:40|2012.98|2006.78|2012.84|2006.64|2013|2006.8|2012.69|2006.49|24
1653450170000|2022-05-25 03:42:50|2012.83|2006.63|2012.55|2006.35|2012.98|2006.78|2012.5|2006.3|20
1653450180000|2022-05-25 03:43:00|2012.58|2006.38|2012.96|2006.76|2013.05|2006.85|2012.54|2006.34|29
1653450190000|2022-05-25 03:43:10|2013.04|2006.84|2012.77|2006.57|2013.05|2006.85|2012.66|2006.46|23
1653450200000|2022-05-25 03:43:20|2012.76|2006.56|2012.78|2006.58|2012.78|2006.58|2012.23|2006.03|30
1653450210000|2022-05-25 03:43:30|2012.71|2006.51|2013.22|2007.02|2013.29|2007.09|2012.71|2006.51|32
1653450220000|2022-05-25 03:43:40|2013.23|2007.03|2013.09|2006.89|2013.23|2007.03|2012.69|2006.49|26
1653450230000|2022-05-25 03:43:50|2013.05|2006.85|2013.11|2006.91|2013.28|2007.08|2013.01|2006.81|25
1653450240000|2022-05-25 03:44:00|2013.59|2007.39|2018.04|2011.84|2018.4|2012.2|2013.59|2007.39|35
1653450250000|2022-05-25 03:44:10|2018.07|2011.87|2020.13|2013.93|2020.13|2013.93|2018.03|2011.83|29
1653450260000|2022-05-25 03:44:20|2020.15|2013.95|2021.99|2015.79|2022.71|2016.51|2020.15|2013.95|25
1653450270000|2022-05-25 03:44:30|2021.98|2015.78|2021.44|2015.24|2021.99|2015.79|2021.07|2014.87|31
1653450280000|2022-05-25 03:44:40|2021.35|2015.15|2019.68|2013.48|2021.37|2015.17|2019.45|2013.25|35
1653450290000|2022-05-25 03:44:50|2019.79|2013.59|2019.88|2013.68|2019.88|2013.68|2019.51|2013.31|31
1653450300000|2022-05-25 03:45:00|2019.51|2013.31|2019.69|2013.49|2020.4|2014.2|2019.18|2012.98|32
1653450310000|2022-05-25 03:45:10|2019.72|2013.52|2019.4|2013.2|2019.85|2013.65|2019.4|2013.2|32
1653450320000|2022-05-25 03:45:20|2019.47|2013.27|2018.64|2012.44|2019.52|2013.32|2018.64|2012.44|27
1653450330000|2022-05-25 03:45:30|2018.69|2012.49|2018.28|2012.08|2018.97|2012.77|2018.28|2012.08|24
1653450350000|2022-05-25 03:45:50|2018.33|2012.13|2018.64|2012.44|2018.95|2012.75|2018.25|2012.05|14
1653450360000|2022-05-25 03:46:00|2018.65|2012.45|2018.83|2012.63|2019.04|2012.84|2018.26|2012.06|26
1653450370000|2022-05-25 03:46:10|2018.82|2012.62|2018.39|2012.19|2018.95|2012.75|2018.14|2011.94|28
1653450380000|2022-05-25 03:46:20|2018.4|2012.2|2018.12|2011.92|2018.48|2012.28|2017.98|2011.78|19
1653450390000|2022-05-25 03:46:30|2018.03|2011.83|2018.21|2012.01|2018.21|2012.01|2018.03|2011.83|22
1653450400000|2022-05-25 03:46:40|2018.19|2011.99|2017.95|2011.75|2018.19|2011.99|2017.64|2011.44|17
1653450410000|2022-05-25 03:46:50|2017.92|2011.72|2018.28|2012.08|2018.42|2012.22|2017.64|2011.44|28
1653450420000|2022-05-25 03:47:00|2018.17|2011.97|2016.88|2010.68|2018.17|2011.97|2016.88|2010.68|30
1653450430000|2022-05-25 03:47:10|2017.28|2011.08|2016.29|2010.09|2017.28|2011.08|2016.28|2010.08|20
1653450440000|2022-05-25 03:47:20|2016.4|2010.2|2015.88|2009.68|2016.5|2010.3|2015.71|2009.51|30
1653450450000|2022-05-25 03:47:30|2015.89|2009.69|2015.85|2009.65|2015.97|2009.77|2015.8|2009.6|31
1653450460000|2022-05-25 03:47:40|2015.87|2009.67|2015.67|2009.47|2015.87|2009.67|2015.64|2009.44|13
1653450470000|2022-05-25 03:47:50|2015.66|2009.46|2015.76|2009.56|2015.78|2009.58|2015.53|2009.33|28
1653450480000|2022-05-25 03:48:00|2015.77|2009.57|2016.92|2010.72|2016.92|2010.72|2015.63|2009.43|38
1653450490000|2022-05-25 03:48:10|2016.87|2010.67|2016.5|2010.3|2017|2010.8|2016.44|2010.24|28
1653450500000|2022-05-25 03:48:20|2016.49|2010.29|2015.91|2009.71|2016.49|2010.29|2015.9|2009.7|23
1653450510000|2022-05-25 03:48:30|2015.88|2009.68|2015.48|2009.28|2015.96|2009.76|2015.48|2009.28|23
1653450520000|2022-05-25 03:48:40|2015.43|2009.23|2015.55|2009.35|2015.63|2009.43|2015.38|2009.18|26
1653450530000|2022-05-25 03:48:50|2015.53|2009.33|2015.6|2009.4|2015.69|2009.49|2015.53|2009.33|20
1653450540000|2022-05-25 03:49:00|2015.57|2009.37|2015.86|2009.66|2015.86|2009.66|2015.54|2009.34|27
1653450550000|2022-05-25 03:49:10|2015.87|2009.67|2016.56|2010.36|2016.56|2010.36|2015.84|2009.64|29
1653450560000|2022-05-25 03:49:20|2016.54|2010.34|2016.67|2010.47|2016.84|2010.64|2016.49|2010.29|25
1653450570000|2022-05-25 03:49:30|2016.65|2010.45|2016.73|2010.53|2016.92|2010.72|2016.63|2010.43|24
1653450580000|2022-05-25 03:49:40|2016.63|2010.43|2016.76|2010.56|2016.8|2010.6|2016.61|2010.41|16
1653450590000|2022-05-25 03:49:50|2016.75|2010.55|2016.88|2010.68|2016.88|2010.68|2016.7|2010.5|18
1653450600000|2022-05-25 03:50:00|2016.87|2010.67|2016.72|2010.52|2016.87|2010.67|2016.64|2010.44|24
1653450610000|2022-05-25 03:50:10|2016.74|2010.54|2016.55|2010.35|2016.85|2010.65|2016.44|2010.24|20
1653450620000|2022-05-25 03:50:20|2016.51|2010.31|2016.7|2010.5|2016.72|2010.52|2016.5|2010.3|29
1653450630000|2022-05-25 03:50:30|2016.76|2010.56|2016.55|2010.35|2016.76|2010.56|2016.55|2010.35|27
1653450640000|2022-05-25 03:50:40|2016.7|2010.5|2016.76|2010.56|2016.98|2010.78|2016.65|2010.45|23
1653450650000|2022-05-25 03:50:50|2016.78|2010.58|2017.39|2011.19|2017.39|2011.19|2016.76|2010.56|33
1653450660000|2022-05-25 03:51:00|2017.36|2011.16|2016.84|2010.64|2017.59|2011.39|2016.73|2010.53|36
1653450670000|2022-05-25 03:51:10|2016.87|2010.67|2016.97|2010.77|2017.03|2010.83|2016.85|2010.65|36
1653450680000|2022-05-25 03:51:20|2016.98|2010.78|2017.01|2010.81|2017.02|2010.82|2016.85|2010.65|26
1653450690000|2022-05-25 03:51:30|2016.98|2010.78|2017.09|2010.89|2017.11|2010.91|2016.91|2010.71|30
1653450700000|2022-05-25 03:51:40|2017.31|2011.11|2016.74|2010.54|2017.31|2011.11|2016.66|2010.46|29
1653450710000|2022-05-25 03:51:50|2016.75|2010.55|2016.16|2009.96|2016.8|2010.6|2016.16|2009.96|23
1653450720000|2022-05-25 03:52:00|2016.28|2010.08|2015.71|2009.51|2016.28|2010.08|2015.66|2009.46|30
1653450730000|2022-05-25 03:52:10|2015.75|2009.55|2015.86|2009.66|2016.04|2009.84|2015.7|2009.5|28
1653450740000|2022-05-25 03:52:20|2015.81|2009.61|2015.63|2009.43|2015.84|2009.64|2015.5|2009.3|27
1653450750000|2022-05-25 03:52:30|2015.53|2009.33|2015.57|2009.37|2015.68|2009.48|2015.37|2009.17|26
1653450760000|2022-05-25 03:52:40|2015.56|2009.36|2015.68|2009.48|2015.88|2009.68|2015.36|2009.16|30
1653450770000|2022-05-25 03:52:50|2015.66|2009.46|2015.91|2009.71|2015.99|2009.79|2015.53|2009.33|35
1653450780000|2022-05-25 03:53:00|2015.85|2009.65|2015.93|2009.73|2015.93|2009.73|2015.7|2009.5|32
1653450790000|2022-05-25 03:53:10|2015.84|2009.64|2015.77|2009.57|2015.94|2009.74|2015.77|2009.57|20
1653450800000|2022-05-25 03:53:20|2015.81|2009.61|2016.3|2010.1|2016.3|2010.1|2015.76|2009.56|22
1653450810000|2022-05-25 03:53:30|2016.33|2010.13|2016.08|2009.88|2016.51|2010.31|2015.92|2009.72|26
1653450820000|2022-05-25 03:53:40|2016.05|2009.85|2016.24|2010.04|2016.36|2010.16|2016.05|2009.85|23
1653450830000|2022-05-25 03:53:50|2016.25|2010.05|2015.97|2009.77|2016.43|2010.23|2015.93|2009.73|30
1653450840000|2022-05-25 03:54:00|2015.98|2009.78|2016.26|2010.06|2016.4|2010.2|2015.98|2009.78|32
1653450850000|2022-05-25 03:54:10|2016.25|2010.05|2016.31|2010.11|2016.83|2010.63|2016.21|2010.01|36
1653450860000|2022-05-25 03:54:20|2016.28|2010.08|2016.54|2010.34|2016.66|2010.46|2016.27|2010.07|34
1653450870000|2022-05-25 03:54:30|2016.57|2010.37|2016.38|2010.18|2016.67|2010.47|2016.37|2010.17|25
1653450880000|2022-05-25 03:54:40|2016.44|2010.24|2016.24|2010.04|2016.44|2010.24|2016.1|2009.9|22
1653450890000|2022-05-25 03:54:50|2016.25|2010.05|2016.14|2009.94|2016.3|2010.1|2016.13|2009.93|22
1653450900000|2022-05-25 03:55:00|2016.01|2009.81|2015.41|2009.21|2016.01|2009.81|2015.38|2009.18|22
1653450910000|2022-05-25 03:55:10|2015.38|2009.18|2015.52|2009.32|2015.65|2009.45|2015.38|2009.18|31
1653450920000|2022-05-25 03:55:20|2015.57|2009.37|2015.37|2009.17|2015.61|2009.41|2015.28|2009.08|22
1653450930000|2022-05-25 03:55:30|2015.38|2009.18|2015.31|2009.11|2015.43|2009.23|2015.31|2009.11|24
1653450940000|2022-05-25 03:55:40|2015.34|2009.14|2014.41|2008.21|2015.34|2009.14|2014.02|2007.82|34
1653450950000|2022-05-25 03:55:50|2014.31|2008.11|2014.39|2008.19|2014.44|2008.24|2014.29|2008.09|22
1653450960000|2022-05-25 03:56:00|2014.4|2008.2|2014.85|2008.65|2015.03|2008.83|2014.39|2008.19|26
1653450970000|2022-05-25 03:56:10|2014.89|2008.69|2014.94|2008.74|2014.95|2008.75|2014.83|2008.63|28
1653450980000|2022-05-25 03:56:20|2014.93|2008.73|2014.5|2008.3|2014.98|2008.78|2014.44|2008.24|27
1653450990000|2022-05-25 03:56:30|2014.49|2008.29|2014.47|2008.27|2014.6|2008.4|2014.39|2008.19|27
1653451000000|2022-05-25 03:56:40|2014.52|2008.32|2013.59|2007.39|2014.56|2008.36|2013.41|2007.21|37
1653451010000|2022-05-25 03:56:50|2013.58|2007.38|2013.94|2007.74|2013.95|2007.75|2013.48|2007.28|24
1653451020000|2022-05-25 03:57:00|2013.9|2007.7|2015.23|2009.03|2015.39|2009.19|2013.79|2007.59|33
1653451030000|2022-05-25 03:57:10|2015.27|2009.07|2015.12|2008.92|2015.33|2009.13|2015.07|2008.87|34
1653451040000|2022-05-25 03:57:20|2015.15|2008.95|2015.07|2008.87|2015.25|2009.05|2015.06|2008.86|22
1653451050000|2022-05-25 03:57:30|2015.16|2008.96|2015.12|2008.92|2015.19|2008.99|2015.09|2008.89|20
1653451060000|2022-05-25 03:57:40|2015.17|2008.97|2015.03|2008.83|2015.19|2008.99|2014.85|2008.65|28
1653451070000|2022-05-25 03:57:50|2014.96|2008.76|2014.73|2008.53|2015|2008.8|2014.56|2008.36|28
1653451080000|2022-05-25 03:58:00|2014.72|2008.52|2014.63|2008.43|2014.94|2008.74|2014.52|2008.32|32
1653451090000|2022-05-25 03:58:10|2014.66|2008.46|2014.74|2008.54|2014.78|2008.58|2014.63|2008.43|33
1653451100000|2022-05-25 03:58:20|2014.75|2008.55|2014.68|2008.48|2014.76|2008.56|2014.65|2008.45|31
1653451110000|2022-05-25 03:58:30|2014.67|2008.47|2014.24|2008.04|2014.85|2008.65|2014.24|2008.04|34
1653451120000|2022-05-25 03:58:40|2014.4|2008.2|2013.47|2007.27|2014.42|2008.22|2013.34|2007.14|32
1653451130000|2022-05-25 03:58:50|2013.49|2007.29|2013.32|2007.12|2013.56|2007.36|2013.13|2006.93|33
1653451140000|2022-05-25 03:59:00|2013.22|2007.02|2014.22|2008.02|2014.3|2008.1|2013.16|2006.96|35
1653451150000|2022-05-25 03:59:10|2014.23|2008.03|2014.58|2008.38|2014.69|2008.49|2014.15|2007.95|22
1653451160000|2022-05-25 03:59:20|2014.59|2008.39|2015.14|2008.94|2015.14|2008.94|2014.59|2008.39|20
1653451170000|2022-05-25 03:59:30|2015.11|2008.91|2015.29|2009.09|2015.41|2009.21|2015.1|2008.9|34
1653451180000|2022-05-25 03:59:40|2015.23|2009.03|2015.06|2008.86|2015.53|2009.33|2014.9|2008.7|29
1653451190000|2022-05-25 03:59:50|2015.05|2008.85|2015.07|2008.87|2015.28|2009.08|2014.95|2008.75|28
1653451200000|2022-05-25 04:00:00|2015.08|2008.88|2015.52|2009.32|2015.82|2009.62|2015.08|2008.88|34
1653451210000|2022-05-25 04:00:10|2015.5|2009.3|2015.62|2009.42|2015.77|2009.57|2015.5|2009.3|30
1653451220000|2022-05-25 04:00:20|2015.59|2009.39|2015.64|2009.44|2015.66|2009.46|2015.38|2009.18|30
1653451230000|2022-05-25 04:00:30|2015.74|2009.54|2014.35|2008.15|2015.74|2009.54|2014.35|2008.15|32
1653451240000|2022-05-25 04:00:40|2014.38|2008.18|2014.09|2007.89|2014.49|2008.29|2014.09|2007.89|35
1653451250000|2022-05-25 04:00:50|2014.06|2007.86|2013.63|2007.43|2014.13|2007.93|2013.61|2007.41|14
1653451260000|2022-05-25 04:01:00|2013.58|2007.38|2013.78|2007.58|2013.83|2007.63|2013.58|2007.38|11
1653451270000|2022-05-25 04:01:10|2013.73|2007.53|2013.61|2007.41|2013.79|2007.59|2013.56|2007.36|22
1653451280000|2022-05-25 04:01:20|2013.62|2007.42|2013.73|2007.53|2013.73|2007.53|2013.6|2007.4|13
1653451290000|2022-05-25 04:01:30|2013.7|2007.5|2013.78|2007.58|2013.81|2007.61|2013.69|2007.49|20
1653451300000|2022-05-25 04:01:40|2013.79|2007.59|2013.74|2007.54|2013.81|2007.61|2013.74|2007.54|24
1653451310000|2022-05-25 04:01:50|2013.76|2007.56|2013.68|2007.48|2013.77|2007.57|2013.66|2007.46|23
1653451320000|2022-05-25 04:02:00|2013.7|2007.5|2013.74|2007.54|2013.77|2007.57|2013.67|2007.47|28
1653451330000|2022-05-25 04:02:10|2013.71|2007.51|2013.53|2007.33|2013.77|2007.57|2013.53|2007.33|25
1653451340000|2022-05-25 04:02:20|2013.63|2007.43|2013.41|2007.21|2013.63|2007.43|2013.25|2007.05|9
1653451350000|2022-05-25 04:02:30|2013.36|2007.16|2013.33|2007.13|2013.42|2007.22|2013.31|2007.11|17
1653451360000|2022-05-25 04:02:40|2013.39|2007.19|2012.88|2006.68|2013.39|2007.19|2012.88|2006.68|19
1653451370000|2022-05-25 04:02:50|2012.76|2006.56|2012.8|2006.6|2012.88|2006.68|2012.69|2006.49|19
1653451380000|2022-05-25 04:03:00|2012.88|2006.68|2012.68|2006.48|2012.88|2006.68|2012.68|2006.48|27
1653451390000|2022-05-25 04:03:10|2012.77|2006.57|2012.74|2006.54|2012.88|2006.68|2012.72|2006.52|23
1653451400000|2022-05-25 04:03:20|2012.72|2006.52|2012.8|2006.6|2012.88|2006.68|2012.69|2006.49|23
1653451410000|2022-05-25 04:03:30|2012.81|2006.61|2012.64|2006.44|2013.11|2006.91|2012.49|2006.29|23
1653451420000|2022-05-25 04:03:40|2012.6|2006.4|2011.33|2005.13|2012.94|2006.74|2011.33|2005.13|13
1653451430000|2022-05-25 04:03:50|2011.14|2004.94|2011.28|2005.08|2011.28|2005.08|2011.14|2004.94|6
1653451440000|2022-05-25 04:04:00|2011.07|2004.87|2010.47|2004.27|2011.33|2005.13|2010.37|2004.17|21
1653451450000|2022-05-25 04:04:10|2010.51|2004.31|2011.02|2004.82|2011.04|2004.84|2010.51|2004.31|23
1653451460000|2022-05-25 04:04:20|2011|2004.8|2010.95|2004.75|2011.12|2004.92|2010.89|2004.69|21
1653451470000|2022-05-25 04:04:30|2010.96|2004.76|2010.96|2004.76|2010.98|2004.78|2010.95|2004.75|12
1653451480000|2022-05-25 04:04:40|2010.95|2004.75|2010.87|2004.67|2011.06|2004.86|2010.81|2004.61|22
1653451490000|2022-05-25 04:04:50|2010.88|2004.68|2011.01|2004.81|2011.07|2004.87|2010.88|2004.68|16
1653451500000|2022-05-25 04:05:00|2011.08|2004.88|2011.38|2005.18|2011.61|2005.41|2011.08|2004.88|17
1653451510000|2022-05-25 04:05:10|2011.41|2005.21|2011.31|2005.11|2011.51|2005.31|2011.28|2005.08|21
1653451520000|2022-05-25 04:05:20|2011.32|2005.12|2011.33|2005.13|2011.33|2005.13|2011.32|2005.12|2
1653451530000|2022-05-25 04:05:30|2011.27|2005.07|2010.02|2003.82|2011.27|2005.07|2009.96|2003.76|13
1653451540000|2022-05-25 04:05:40|2010.08|2003.88|2009.82|2003.62|2010.31|2004.11|2009.64|2003.44|31
1653451550000|2022-05-25 04:05:50|2009.86|2003.66|2009.76|2003.56|2009.99|2003.79|2009.68|2003.48|17
1653451560000|2022-05-25 04:06:00|2009.71|2003.51|2009.86|2003.66|2009.95|2003.75|2009.71|2003.51|17
1653451570000|2022-05-25 04:06:10|2009.79|2003.59|2009.76|2003.56|2009.91|2003.71|2009.74|2003.54|22
1653451580000|2022-05-25 04:06:20|2009.8|2003.6|2009.96|2003.76|2009.96|2003.76|2009.69|2003.49|16
1653451590000|2022-05-25 04:06:30|2009.9|2003.7|2010.79|2004.59|2010.79|2004.59|2009.8|2003.6|30
1653451600000|2022-05-25 04:06:40|2010.78|2004.58|2010.9|2004.7|2010.9|2004.7|2010.54|2004.34|24
1653451610000|2022-05-25 04:06:50|2010.81|2004.61|2010.88|2004.68|2010.95|2004.75|2010.77|2004.57|24
1653451620000|2022-05-25 04:07:00|2011.02|2004.82|2010.79|2004.59|2011.02|2004.82|2010.69|2004.49|18
1653451630000|2022-05-25 04:07:10|2010.82|2004.62|2009.07|2002.87|2010.84|2004.64|2009.07|2002.87|21
1653451640000|2022-05-25 04:07:20|2009.04|2002.84|2008.45|2002.25|2009.2|2003|2008.39|2002.19|28
1653451650000|2022-05-25 04:07:30|2008.44|2002.24|2008.74|2002.54|2008.75|2002.55|2008.4|2002.2|21
1653451660000|2022-05-25 04:07:40|2008.75|2002.55|2008.75|2002.55|2009.02|2002.82|2008.6|2002.4|25
1653451670000|2022-05-25 04:07:50|2008.61|2002.41|2008.12|2001.92|2008.64|2002.44|2008.1|2001.9|36
1653451680000|2022-05-25 04:08:00|2008.06|2001.86|2008.95|2002.75|2008.95|2002.75|2008.06|2001.86|33
1653451690000|2022-05-25 04:08:10|2008.93|2002.73|2008.71|2002.51|2009.03|2002.83|2008.61|2002.41|21
1653451700000|2022-05-25 04:08:20|2008.8|2002.6|2008.69|2002.49|2008.82|2002.62|2008.35|2002.15|18
1653451710000|2022-05-25 04:08:30|2008.68|2002.48|2008.55|2002.35|2008.73|2002.53|2008.4|2002.2|22
1653451720000|2022-05-25 04:08:40|2008.71|2002.51|2008.67|2002.47|2008.71|2002.51|2008.56|2002.36|34
1653451730000|2022-05-25 04:08:50|2008.63|2002.43|2008.58|2002.38|2008.66|2002.46|2008.53|2002.33|20
1653451740000|2022-05-25 04:09:00|2008.61|2002.41|2009.18|2002.98|2009.18|2002.98|2008.57|2002.37|26
1653451750000|2022-05-25 04:09:10|2009.17|2002.97|2009.8|2003.6|2009.93|2003.73|2009.17|2002.97|27
1653451760000|2022-05-25 04:09:20|2009.81|2003.61|2009.92|2003.72|2009.94|2003.74|2009.75|2003.55|17
1653451770000|2022-05-25 04:09:30|2009.88|2003.68|2009.69|2003.49|2009.94|2003.74|2009.61|2003.41|18
1653451780000|2022-05-25 04:09:40|2009.7|2003.5|2009.61|2003.41|2009.77|2003.57|2009.56|2003.36|21
1653451790000|2022-05-25 04:09:50|2009.71|2003.51|2009.57|2003.37|2009.71|2003.51|2009.39|2003.19|24
1653451800000|2022-05-25 04:10:00|2009.58|2003.38|2009.12|2002.92|2009.6|2003.4|2008.87|2002.67|33
1653451810000|2022-05-25 04:10:10|2009.14|2002.94|2009.28|2003.08|2009.39|2003.19|2009.14|2002.94|31
1653451820000|2022-05-25 04:10:20|2009.07|2002.87|2009.22|2003.02|2009.27|2003.07|2009.04|2002.84|22
1653451830000|2022-05-25 04:10:30|2009.27|2003.07|2009.24|2003.04|2009.27|2003.07|2009.2|2003|13
1653451840000|2022-05-25 04:10:40|2009.28|2003.08|2009.06|2002.86|2009.48|2003.28|2009.05|2002.85|23
1653451850000|2022-05-25 04:10:50|2009.09|2002.89|2009.24|2003.04|2009.24|2003.04|2009.07|2002.87|19
1653451860000|2022-05-25 04:11:00|2008.96|2002.76|2009.69|2003.49|2009.69|2003.49|2008.79|2002.59|19
1653451870000|2022-05-25 04:11:10|2009.71|2003.51|2009.89|2003.69|2010.03|2003.83|2009.71|2003.51|26
1653451880000|2022-05-25 04:11:20|2009.82|2003.62|2009.91|2003.71|2009.96|2003.76|2009.8|2003.6|19
1653451890000|2022-05-25 04:11:30|2009.94|2003.74|2009.75|2003.55|2009.98|2003.78|2009.72|2003.52|18
1653451900000|2022-05-25 04:11:40|2009.7|2003.5|2010.02|2003.82|2010.17|2003.97|2009.65|2003.45|25
1653451910000|2022-05-25 04:11:50|2009.95|2003.75|2009.76|2003.56|2009.95|2003.75|2009.64|2003.44|25
1653451920000|2022-05-25 04:12:00|2009.78|2003.58|2009.35|2003.15|2009.86|2003.66|2009.35|2003.15|26
1653451930000|2022-05-25 04:12:10|2009.13|2002.93|2009.2|2003|2009.29|2003.09|2009.13|2002.93|21
1653451940000|2022-05-25 04:12:20|2009.16|2002.96|2009.98|2003.78|2009.98|2003.78|2009.15|2002.95|28
1653451950000|2022-05-25 04:12:30|2009.96|2003.76|2010|2003.8|2010.04|2003.84|2009.89|2003.69|16
1653451960000|2022-05-25 04:12:40|2010.06|2003.86|2010.12|2003.92|2010.12|2003.92|2010|2003.8|17
1653451970000|2022-05-25 04:12:50|2010.14|2003.94|2010.88|2004.68|2010.88|2004.68|2010.09|2003.89|15
1653451980000|2022-05-25 04:13:00|2011|2004.8|2010.95|2004.75|2011.11|2004.91|2010.48|2004.28|35
1653451990000|2022-05-25 04:13:10|2011.1|2004.9|2012.53|2006.33|2013.29|2007.09|2011.1|2004.9|30
1653452000000|2022-05-25 04:13:20|2012.55|2006.35|2011.94|2005.74|2012.55|2006.35|2011.89|2005.69|23
1653452010000|2022-05-25 04:13:30|2011.96|2005.76|2011.15|2004.95|2012|2005.8|2011.14|2004.94|25
1653452020000|2022-05-25 04:13:40|2011.29|2005.09|2011.15|2004.95|2011.38|2005.18|2011.15|2004.95|12
1653452030000|2022-05-25 04:13:50|2010.8|2004.6|2010.73|2004.53|2010.8|2004.6|2010.53|2004.33|27
1653452040000|2022-05-25 04:14:00|2010.68|2004.48|2011.56|2005.36|2011.56|2005.36|2010.68|2004.48|22
1653452050000|2022-05-25 04:14:10|2011.77|2005.57|2012.4|2006.2|2012.44|2006.24|2011.75|2005.55|34
1653452060000|2022-05-25 04:14:20|2012.31|2006.11|2012.33|2006.13|2012.42|2006.22|2012.21|2006.01|23
1653452070000|2022-05-25 04:14:30|2012.4|2006.2|2012.31|2006.11|2012.83|2006.63|2012.16|2005.96|29
1653452080000|2022-05-25 04:14:40|2012.28|2006.08|2012.01|2005.81|2012.37|2006.17|2011.99|2005.79|23
1653452090000|2022-05-25 04:14:50|2011.99|2005.79|2011.47|2005.27|2012.04|2005.84|2011.47|2005.27|19
1653452100000|2022-05-25 04:15:00|2011.27|2005.07|2010.2|2004|2011.34|2005.14|2010.2|2004|29
1653452110000|2022-05-25 04:15:10|2010.17|2003.97|2012.3|2006.1|2012.81|2006.61|2010.17|2003.97|30
1653452120000|2022-05-25 04:15:20|2012.31|2006.11|2012.26|2006.06|2012.42|2006.22|2012.16|2005.96|36
1653452130000|2022-05-25 04:15:30|2012.17|2005.97|2010.81|2004.61|2012.31|2006.11|2010.81|2004.61|29
1653452140000|2022-05-25 04:15:40|2010.87|2004.67|2011.24|2005.04|2011.38|2005.18|2010.81|2004.61|26
1653452150000|2022-05-25 04:15:50|2011.32|2005.12|2011.08|2004.88|2011.5|2005.3|2011.08|2004.88|21
1653452160000|2022-05-25 04:16:00|2011.05|2004.85|2011.04|2004.84|2011.46|2005.26|2011.03|2004.83|30
1653452170000|2022-05-25 04:16:10|2011|2004.8|2011.04|2004.84|2011.08|2004.88|2010.9|2004.7|25
1653452180000|2022-05-25 04:16:20|2011.05|2004.85|2011.06|2004.86|2011.07|2004.87|2010.94|2004.74|21
1653452190000|2022-05-25 04:16:30|2010.93|2004.73|2010.47|2004.27|2010.97|2004.77|2010.38|2004.18|30
1653452200000|2022-05-25 04:16:40|2010.45|2004.25|2010.09|2003.89|2010.45|2004.25|2010.03|2003.83|30
1653452210000|2022-05-25 04:16:50|2010.11|2003.91|2010.28|2004.08|2010.45|2004.25|2010.09|2003.89|26
1653452220000|2022-05-25 04:17:00|2010.27|2004.07|2010.31|2004.11|2010.32|2004.12|2010.03|2003.83|26
1653452230000|2022-05-25 04:17:10|2010.21|2004.01|2010.23|2004.03|2010.36|2004.16|2010.1|2003.9|19
1653452240000|2022-05-25 04:17:20|2010.2|2004|2010.18|2003.98|2010.31|2004.11|2010.09|2003.89|27
1653452250000|2022-05-25 04:17:30|2010.14|2003.94|2010.12|2003.92|2010.29|2004.09|2009.94|2003.74|30
1653452260000|2022-05-25 04:17:40|2010.03|2003.83|2010.02|2003.82|2010.08|2003.88|2009.98|2003.78|11
1653452270000|2022-05-25 04:17:50|2009.98|2003.78|2009.86|2003.66|2010.02|2003.82|2009.73|2003.53|11
1653452280000|2022-05-25 04:18:00|2009.81|2003.61|2009.69|2003.49|2010.09|2003.89|2009.69|2003.49|20
1653452290000|2022-05-25 04:18:10|2009.63|2003.43|2009.58|2003.38|2009.73|2003.53|2009.58|2003.38|15
1653452300000|2022-05-25 04:18:20|2009.63|2003.43|2009.65|2003.45|2009.71|2003.51|2009.58|2003.38|12
1653452310000|2022-05-25 04:18:30|2009.64|2003.44|2009.51|2003.31|2009.64|2003.44|2009.44|2003.24|17
1653452320000|2022-05-25 04:18:40|2009.31|2003.11|2009.21|2003.01|2009.36|2003.16|2009.21|2003.01|20
1653452330000|2022-05-25 04:18:50|2009.25|2003.05|2009.3|2003.1|2009.3|2003.1|2009.02|2002.82|26
1653452340000|2022-05-25 04:19:00|2009.31|2003.11|2009.58|2003.38|2009.61|2003.41|2009.07|2002.87|30
1653452350000|2022-05-25 04:19:10|2009.44|2003.24|2009.23|2003.03|2009.51|2003.31|2009.16|2002.96|22
1653452360000|2022-05-25 04:19:20|2009.24|2003.04|2009.86|2003.66|2009.86|2003.66|2009.18|2002.98|28
1653452370000|2022-05-25 04:19:30|2009.93|2003.73|2009.82|2003.62|2009.98|2003.78|2009.63|2003.43|24
1653452380000|2022-05-25 04:19:40|2009.79|2003.59|2009.74|2003.54|2009.94|2003.74|2009.52|2003.32|23
1653452390000|2022-05-25 04:19:50|2009.81|2003.61|2009.66|2003.46|2009.81|2003.61|2009.6|2003.4|27
1653452400000|2022-05-25 04:20:00|2009.65|2003.45|2009.79|2003.59|2009.79|2003.59|2009.59|2003.39|26
1653452410000|2022-05-25 04:20:10|2009.74|2003.54|2009.79|2003.59|2010.12|2003.92|2009.71|2003.51|25
1653452420000|2022-05-25 04:20:20|2009.87|2003.67|2009.77|2003.57|2009.9|2003.7|2009.73|2003.53|21
1653452430000|2022-05-25 04:20:30|2009.74|2003.54|2009.89|2003.69|2009.89|2003.69|2009.74|2003.54|8
1653452440000|2022-05-25 04:20:40|2009.9|2003.7|2009.71|2003.51|2010.07|2003.87|2009.65|2003.45|26
1653452450000|2022-05-25 04:20:50|2009.69|2003.49|2010.07|2003.87|2010.16|2003.96|2009.69|2003.49|15
1653452460000|2022-05-25 04:21:00|2010.09|2003.89|2010.07|2003.87|2010.16|2003.96|2009.88|2003.68|18
1653452470000|2022-05-25 04:21:10|2009.88|2003.68|2009.81|2003.61|2010.05|2003.85|2009.7|2003.5|17
1653452480000|2022-05-25 04:21:20|2010.02|2003.82|2009.83|2003.63|2010.12|2003.92|2009.83|2003.63|16
1653452490000|2022-05-25 04:21:30|2009.98|2003.78|2009.93|2003.73|2010.16|2003.96|2009.83|2003.63|11
1653452500000|2022-05-25 04:21:40|2009.94|2003.74|2009.83|2003.63|2010.04|2003.84|2009.78|2003.58|16
1653452510000|2022-05-25 04:21:50|2009.88|2003.68|2009.86|2003.66|2010.04|2003.84|2009.73|2003.53|32
1653452520000|2022-05-25 04:22:00|2009.83|2003.63|2009.79|2003.59|2010.05|2003.85|2009.6|2003.4|27
1653452530000|2022-05-25 04:22:10|2009.68|2003.48|2009.81|2003.61|2009.81|2003.61|2009.59|2003.39|29
1653452540000|2022-05-25 04:22:20|2009.9|2003.7|2009.79|2003.59|2009.9|2003.7|2009.65|2003.45|18
1653452550000|2022-05-25 04:22:30|2009.78|2003.58|2010.32|2004.12|2010.32|2004.12|2009.78|2003.58|23
1653452560000|2022-05-25 04:22:40|2010.28|2004.08|2010.28|2004.08|2010.41|2004.21|2010.28|2004.08|15
1653452570000|2022-05-25 04:22:50|2010.3|2004.1|2010.18|2003.98|2010.38|2004.18|2010.02|2003.82|18
1653452580000|2022-05-25 04:23:00|2010.19|2003.99|2009.61|2003.41|2010.19|2003.99|2009.56|2003.36|27
1653452590000|2022-05-25 04:23:10|2009.68|2003.48|2009.54|2003.34|2009.73|2003.53|2009.27|2003.07|24
1653452600000|2022-05-25 04:23:20|2009.62|2003.42|2009.29|2003.09|2009.62|2003.42|2009.29|2003.09|23
1653452610000|2022-05-25 04:23:30|2009.32|2003.12|2009.45|2003.25|2009.51|2003.31|2009.32|2003.12|18
1653452620000|2022-05-25 04:23:40|2009.51|2003.31|2008.72|2002.52|2009.51|2003.31|2008.62|2002.42|23
1653452630000|2022-05-25 04:23:50|2008.73|2002.53|2008.94|2002.74|2009.37|2003.17|2008.73|2002.53|32
1653452640000|2022-05-25 04:24:00|2008.95|2002.75|2009.41|2003.21|2009.6|2003.4|2008.95|2002.75|27
1653452650000|2022-05-25 04:24:10|2009.31|2003.11|2009.36|2003.16|2009.57|2003.37|2009.11|2002.91|32
1653452660000|2022-05-25 04:24:20|2009.41|2003.21|2009.24|2003.04|2009.41|2003.21|2009.16|2002.96|28
1653452670000|2022-05-25 04:24:30|2009.23|2003.03|2010.01|2003.81|2010.13|2003.93|2009.12|2002.92|29
1653452680000|2022-05-25 04:24:40|2009.96|2003.76|2009.87|2003.67|2010.01|2003.81|2009.84|2003.64|30
1653452690000|2022-05-25 04:24:50|2009.94|2003.74|2009.55|2003.35|2009.95|2003.75|2009.2|2003|25
1653452700000|2022-05-25 04:25:00|2009.52|2003.32|2009.61|2003.41|2009.65|2003.45|2009.13|2002.93|34
1653452710000|2022-05-25 04:25:10|2009.65|2003.45|2009.33|2003.13|2009.75|2003.55|2009.31|2003.11|21
1653452720000|2022-05-25 04:25:20|2009.41|2003.21|2009.42|2003.22|2009.63|2003.43|2009.27|2003.07|30
1653452730000|2022-05-25 04:25:30|2009.48|2003.28|2009.25|2003.05|2009.49|2003.29|2009.23|2003.03|21
1653452740000|2022-05-25 04:25:40|2009.26|2003.06|2010.05|2003.85|2010.17|2003.97|2009.26|2003.06|3
1653452750000|2022-05-25 04:25:50|2010.17|2003.97|2010.17|2003.97|2010.17|2003.97|2010.17|2003.97|1
1653452760000|2022-05-25 04:26:00|2009.66|2003.46|2010.17|2003.97|2010.17|2003.97|2009.66|2003.46|10
1653452770000|2022-05-25 04:26:10|2009.66|2003.46|2009.53|2003.33|2009.92|2003.72|2009.21|2003.01|14
1653452780000|2022-05-25 04:26:20|2009.78|2003.58|2009.47|2003.27|2009.97|2003.77|2009.32|2003.12|35
1653452790000|2022-05-25 04:26:30|2009.58|2003.38|2009.46|2003.26|2009.67|2003.47|2009.36|2003.16|33
1653452800000|2022-05-25 04:26:40|2009.45|2003.25|2009.49|2003.29|2009.69|2003.49|2009.24|2003.04|32
1653452810000|2022-05-25 04:26:50|2009.48|2003.28|2009.55|2003.35|2009.58|2003.38|2009.43|2003.23|30
1653452820000|2022-05-25 04:27:00|2009.56|2003.36|2009.62|2003.42|2009.63|2003.43|2009.41|2003.21|24
1653452830000|2022-05-25 04:27:10|2009.61|2003.41|2009.22|2003.02|2009.68|2003.48|2009.12|2002.92|21
1653452840000|2022-05-25 04:27:20|2009.17|2002.97|2008.95|2002.75|2009.25|2003.05|2008.9|2002.7|21
1653452850000|2022-05-25 04:27:30|2008.93|2002.73|2008.95|2002.75|2009.02|2002.82|2008.82|2002.62|25
1653452860000|2022-05-25 04:27:40|2008.92|2002.72|2008.93|2002.73|2009.06|2002.86|2008.92|2002.72|33
1653452870000|2022-05-25 04:27:50|2008.29|2002.09|2008.18|2001.98|2008.38|2002.18|2008.16|2001.96|31
1653452880000|2022-05-25 04:28:00|2008.32|2002.12|2008.3|2002.1|2008.51|2002.31|2008.02|2001.82|35
1653452890000|2022-05-25 04:28:10|2008.32|2002.12|2008.61|2002.41|2008.61|2002.41|2008.05|2001.85|37
1653452900000|2022-05-25 04:28:20|2008.69|2002.49|2008.67|2002.47|2008.76|2002.56|2008.47|2002.27|28
1653452910000|2022-05-25 04:28:30|2008.65|2002.45|2008.36|2002.16|2008.66|2002.46|2008.36|2002.16|19
1653452920000|2022-05-25 04:28:40|2008.3|2002.1|2007.81|2001.61|2008.46|2002.26|2007.81|2001.61|21
1653452930000|2022-05-25 04:28:50|2007.8|2001.6|2008.03|2001.83|2008.25|2002.05|2007.8|2001.6|27
1653452940000|2022-05-25 04:29:00|2008.06|2001.86|2008.21|2002.01|2008.37|2002.17|2007.99|2001.79|29
1653452950000|2022-05-25 04:29:10|2008.22|2002.02|2008.66|2002.46|2008.69|2002.49|2007.94|2001.74|21
1653452960000|2022-05-25 04:29:20|2008.73|2002.53|2009.14|2002.94|2009.16|2002.96|2008.67|2002.47|27
1653452970000|2022-05-25 04:29:30|2009.13|2002.93|2008.86|2002.66|2009.13|2002.93|2008.79|2002.59|35
1653452980000|2022-05-25 04:29:40|2008.87|2002.67|2008.91|2002.71|2008.97|2002.77|2008.85|2002.65|15
1653452990000|2022-05-25 04:29:50|2008.9|2002.7|2009.01|2002.81|2009.01|2002.81|2008.9|2002.7|26
1653453000000|2022-05-25 04:30:00|2009|2002.8|2008.72|2002.52|2009|2002.8|2008.71|2002.51|28
1653453010000|2022-05-25 04:30:10|2008.67|2002.47|2008.89|2002.69|2009|2002.8|2008.66|2002.46|33
1653453020000|2022-05-25 04:30:20|2008.85|2002.65|2008.88|2002.68|2009|2002.8|2008.78|2002.58|25
1653453030000|2022-05-25 04:30:30|2008.95|2002.75|2008.91|2002.71|2009.02|2002.82|2008.83|2002.63|33
1653453040000|2022-05-25 04:30:40|2008.97|2002.77|2008.94|2002.74|2009.04|2002.84|2008.85|2002.65|32
1653453050000|2022-05-25 04:30:50|2009.01|2002.81|2008.76|2002.56|2009.08|2002.88|2008.53|2002.33|36
1653453060000|2022-05-25 04:31:00|2008.66|2002.46|2008.74|2002.54|2008.86|2002.66|2008.66|2002.46|23
1653453070000|2022-05-25 04:31:10|2008.75|2002.55|2008.8|2002.6|2008.8|2002.6|2008.72|2002.52|14
1653453080000|2022-05-25 04:31:20|2008.74|2002.54|2008.92|2002.72|2008.92|2002.72|2008.71|2002.51|34
1653453090000|2022-05-25 04:31:30|2008.88|2002.68|2008.71|2002.51|2008.88|2002.68|2008.52|2002.32|29
1653453100000|2022-05-25 04:31:40|2008.72|2002.52|2009.02|2002.82|2009.06|2002.86|2008.71|2002.51|24
1653453110000|2022-05-25 04:31:50|2008.98|2002.78|2008.89|2002.69|2009.08|2002.88|2008.89|2002.69|30
1653453120000|2022-05-25 04:32:00|2008.87|2002.67|2008.83|2002.63|2008.92|2002.72|2008.73|2002.53|28
1653453130000|2022-05-25 04:32:10|2008.81|2002.61|2008.85|2002.65|2008.97|2002.77|2008.81|2002.61|25
1653453140000|2022-05-25 04:32:20|2008.86|2002.66|2008.93|2002.73|2008.93|2002.73|2008.8|2002.6|28
1653453150000|2022-05-25 04:32:30|2008.88|2002.68|2008.86|2002.66|2008.91|2002.71|2008.81|2002.61|28
1653453160000|2022-05-25 04:32:40|2008.88|2002.68|2009.45|2003.25|2009.79|2003.59|2008.85|2002.65|33
1653453170000|2022-05-25 04:32:50|2009.53|2003.33|2009.45|2003.25|2009.71|2003.51|2009.27|2003.07|26
1653453180000|2022-05-25 04:33:00|2009.46|2003.26|2009.38|2003.18|2009.71|2003.51|2009.33|2003.13|23
1653453190000|2022-05-25 04:33:10|2009.31|2003.11|2009.38|2003.18|2009.5|2003.3|2009.28|2003.08|12
1653453200000|2022-05-25 04:33:20|2009.28|2003.08|2009.08|2002.88|2009.81|2003.61|2009.06|2002.86|29
1653453210000|2022-05-25 04:33:30|2009.06|2002.86|2008.99|2002.79|2009.08|2002.88|2008.8|2002.6|33
1653453220000|2022-05-25 04:33:40|2008.83|2002.63|2008.96|2002.76|2009.04|2002.84|2008.83|2002.63|32
1653453230000|2022-05-25 04:33:50|2008.89|2002.69|2009.03|2002.83|2009.03|2002.83|2008.81|2002.61|17
1653453240000|2022-05-25 04:34:00|2008.98|2002.78|2009.35|2003.15|2009.58|2003.38|2008.96|2002.76|27
1653453250000|2022-05-25 04:34:10|2009.39|2003.19|2009.73|2003.53|2009.73|2003.53|2009.23|2003.03|19
1653453260000|2022-05-25 04:34:20|2009.36|2003.16|2009.31|2003.11|2009.47|2003.27|2009.29|2003.09|22
1653453270000|2022-05-25 04:34:30|2009.29|2003.09|2009.44|2003.24|2009.44|2003.24|2009.23|2003.03|10
1653453280000|2022-05-25 04:34:40|2009.53|2003.33|2009.45|2003.25|2009.66|2003.46|2009.44|2003.24|28
1653453290000|2022-05-25 04:34:50|2009.68|2003.48|2009.34|2003.14|2009.68|2003.48|2009.29|2003.09|22
1653453300000|2022-05-25 04:35:00|2009.33|2003.13|2009.5|2003.3|2009.5|2003.3|2009.28|2003.08|18
1653453310000|2022-05-25 04:35:10|2009.44|2003.24|2009.36|2003.16|2009.5|2003.3|2009.28|2003.08|29
1653453320000|2022-05-25 04:35:20|2009.34|2003.14|2009.44|2003.24|2009.5|2003.3|2009.28|2003.08|16
1653453330000|2022-05-25 04:35:30|2009.28|2003.08|2009.33|2003.13|2009.48|2003.28|2009.28|2003.08|28
1653453340000|2022-05-25 04:35:40|2009.35|2003.15|2009.47|2003.27|2009.54|2003.34|2009.31|2003.11|28
1653453350000|2022-05-25 04:35:50|2009.34|2003.14|2009.4|2003.2|2009.72|2003.52|2009.34|2003.14|18
1653453360000|2022-05-25 04:36:00|2009.61|2003.41|2009.27|2003.07|2009.65|2003.45|2009.13|2002.93|27
1653453370000|2022-05-25 04:36:10|2009.24|2003.04|2008.93|2002.73|2009.27|2003.07|2008.93|2002.73|10
1653453380000|2022-05-25 04:36:20|2008.98|2002.78|2008.88|2002.68|2008.98|2002.78|2008.8|2002.6|15
1653453390000|2022-05-25 04:36:30|2008.71|2002.51|2008.82|2002.62|2008.85|2002.65|2008.63|2002.43|21
1653453400000|2022-05-25 04:36:40|2008.83|2002.63|2008.84|2002.64|2008.9|2002.7|2008.75|2002.55|23
1653453410000|2022-05-25 04:36:50|2008.83|2002.63|2008.41|2002.21|2008.84|2002.64|2008.38|2002.18|17
1653453420000|2022-05-25 04:37:00|2008.47|2002.27|2008.46|2002.26|2008.51|2002.31|2008.4|2002.2|19
1653453430000|2022-05-25 04:37:10|2008.45|2002.25|2008.03|2001.83|2008.47|2002.27|2008.03|2001.83|14
1653453440000|2022-05-25 04:37:20|2007.76|2001.56|2008.13|2001.93|2008.35|2002.15|2007.74|2001.54|25
1653453450000|2022-05-25 04:37:30|2008.1|2001.9|2008.19|2001.99|2008.22|2002.02|2007.86|2001.66|26
1653453460000|2022-05-25 04:37:40|2008.03|2001.83|2007.84|2001.64|2008.24|2002.04|2007.84|2001.64|27
1653453470000|2022-05-25 04:37:50|2007.69|2001.49|2007.06|2000.86|2007.69|2001.49|2007.06|2000.86|5
1653453480000|2022-05-25 04:38:00|2007.05|2000.85|2007.31|2001.11|2007.59|2001.39|2006.78|2000.58|33
1653453490000|2022-05-25 04:38:10|2007.32|2001.12|2007.05|2000.85|2007.36|2001.16|2006.99|2000.79|35
1653453500000|2022-05-25 04:38:20|2007.07|2000.87|2005.86|1999.66|2007.31|2001.11|2005.59|1999.39|33
1653453510000|2022-05-25 04:38:30|2005.54|1999.34|2005.43|1999.23|2005.87|1999.67|2005.36|1999.16|31
1653453520000|2022-05-25 04:38:40|2005.31|1999.11|2005.25|1999.05|2005.89|1999.69|2004.78|1998.58|38
1653453530000|2022-05-25 04:38:50|2005.43|1999.23|2005.9|1999.7|2005.9|1999.7|2005.35|1999.15|31
1653453540000|2022-05-25 04:39:00|2005.87|1999.67|2005.87|1999.67|2006.01|1999.81|2005.75|1999.55|31
1653453550000|2022-05-25 04:39:10|2005.7|1999.5|2007|2000.8|2007.05|2000.85|2005.59|1999.39|32
1653453560000|2022-05-25 04:39:20|2007.01|2000.81|2007.35|2001.15|2007.44|2001.24|2006.82|2000.62|34
1653453570000|2022-05-25 04:39:30|2007.32|2001.12|2008.12|2001.92|2008.23|2002.03|2007.32|2001.12|34
1653453580000|2022-05-25 04:39:40|2008.07|2001.87|2008.21|2002.01|2008.21|2002.01|2007.95|2001.75|24
1653453590000|2022-05-25 04:39:50|2008.22|2002.02|2007.65|2001.45|2008.22|2002.02|2007.48|2001.28|26
1653453600000|2022-05-25 04:40:00|2007.67|2001.47|2007.65|2001.45|2007.68|2001.48|2007.51|2001.31|24
1653453610000|2022-05-25 04:40:10|2007.67|2001.47|2006.83|2000.63|2007.71|2001.51|2006.83|2000.63|21
1653453620000|2022-05-25 04:40:20|2007.1|2000.9|2007.23|2001.03|2007.35|2001.15|2006.96|2000.76|22
1653453630000|2022-05-25 04:40:30|2007.21|2001.01|2007.55|2001.35|2007.63|2001.43|2007.21|2001.01|22
1653453640000|2022-05-25 04:40:40|2007.61|2001.41|2007.63|2001.43|2007.81|2001.61|2007.54|2001.34|26
1653453650000|2022-05-25 04:40:50|2007.66|2001.46|2007.78|2001.58|2007.85|2001.65|2007.66|2001.46|9
1653453660000|2022-05-25 04:41:00|2007.71|2001.51|2007.86|2001.66|2007.86|2001.66|2007.71|2001.51|14
1653453670000|2022-05-25 04:41:10|2007.83|2001.63|2007.65|2001.45|2008.27|2002.07|2007.62|2001.42|33
1653453680000|2022-05-25 04:41:20|2007.66|2001.46|2007.65|2001.45|2007.95|2001.75|2007.65|2001.45|33
1653453690000|2022-05-25 04:41:30|2007.67|2001.47|2007.68|2001.48|2007.76|2001.56|2007.62|2001.42|27
1653453700000|2022-05-25 04:41:40|2007.65|2001.45|2007.68|2001.48|2007.76|2001.56|2007.57|2001.37|31
1653453710000|2022-05-25 04:41:50|2007.66|2001.46|2007.7|2001.5|2007.71|2001.51|2007.62|2001.42|13
1653453720000|2022-05-25 04:42:00|2007.71|2001.51|2008.04|2001.84|2008.17|2001.97|2007.63|2001.43|32
1653453730000|2022-05-25 04:42:10|2008.05|2001.85|2008.08|2001.88|2008.26|2002.06|2007.95|2001.75|19
1653453740000|2022-05-25 04:42:20|2008.09|2001.89|2007.83|2001.63|2008.48|2002.28|2007.83|2001.63|24
1653453750000|2022-05-25 04:42:30|2007.87|2001.67|2008.48|2002.28|2008.48|2002.28|2007.87|2001.67|12
1653453760000|2022-05-25 04:42:40|2008.53|2002.33|2007.98|2001.78|2008.78|2002.58|2007.98|2001.78|16
1653453770000|2022-05-25 04:42:50|2007.92|2001.72|2008|2001.8|2008.1|2001.9|2007.85|2001.65|29
1653453780000|2022-05-25 04:43:00|2008.01|2001.81|2007.96|2001.76|2008.17|2001.97|2007.93|2001.73|27
1653453790000|2022-05-25 04:43:10|2007.95|2001.75|2008.04|2001.84|2008.18|2001.98|2007.95|2001.75|26
1653453800000|2022-05-25 04:43:20|2007.98|2001.78|2007.93|2001.73|2008.07|2001.87|2007.92|2001.72|30
1653453810000|2022-05-25 04:43:30|2007.94|2001.74|2008|2001.8|2008.07|2001.87|2007.94|2001.74|34
1653453820000|2022-05-25 04:43:40|2007.97|2001.77|2007.91|2001.71|2008.17|2001.97|2007.9|2001.7|31
1653453830000|2022-05-25 04:43:50|2007.99|2001.79|2006.93|2000.73|2008.03|2001.83|2006.93|2000.73|23
1653453840000|2022-05-25 04:44:00|2006.86|2000.66|2007.61|2001.41|2007.61|2001.41|2006.6|2000.4|35
1653453850000|2022-05-25 04:44:10|2007.67|2001.47|2007.67|2001.47|2007.84|2001.64|2007.56|2001.36|29
1653453860000|2022-05-25 04:44:20|2007.66|2001.46|2007.77|2001.57|2007.78|2001.58|2007.56|2001.36|30
1653453870000|2022-05-25 04:44:30|2007.73|2001.53|2007.68|2001.48|2007.89|2001.69|2007.65|2001.45|20
1653453880000|2022-05-25 04:44:40|2007.69|2001.49|2007.76|2001.56|2007.76|2001.56|2007.6|2001.4|25
1653453890000|2022-05-25 04:44:50|2007.69|2001.49|2007.76|2001.56|2007.77|2001.57|2007.54|2001.34|27
1653453900000|2022-05-25 04:45:00|2007.75|2001.55|2006.63|2000.43|2007.76|2001.56|2006.63|2000.43|25
1653453910000|2022-05-25 04:45:10|2006.67|2000.47|2006.96|2000.76|2007.09|2000.89|2006.67|2000.47|27
1653453920000|2022-05-25 04:45:20|2007.02|2000.82|2006.38|2000.18|2007.03|2000.83|2006|1999.8|21
1653453930000|2022-05-25 04:45:30|2006.12|1999.92|2006.35|2000.15|2006.48|2000.28|2006.12|1999.92|31
1653453940000|2022-05-25 04:45:40|2006.36|2000.16|2006.28|2000.08|2006.41|2000.21|2006.12|1999.92|21
1653453950000|2022-05-25 04:45:50|2006.3|2000.1|2006.33|2000.13|2006.43|2000.23|2006.18|1999.98|21
1653453960000|2022-05-25 04:46:00|2006.47|2000.27|2006.2|2000|2006.51|2000.31|2005.84|1999.64|25
1653453970000|2022-05-25 04:46:10|2005.92|1999.72|2006.01|1999.81|2006.12|1999.92|2005.86|1999.66|26
1653453980000|2022-05-25 04:46:20|2005.96|1999.76|2005.9|1999.7|2006.06|1999.86|2005.77|1999.57|22
1653453990000|2022-05-25 04:46:30|2005.71|1999.51|2005.76|1999.56|2005.81|1999.61|2005.49|1999.29|31
1653454000000|2022-05-25 04:46:40|2005.74|1999.54|2005.64|1999.44|2005.79|1999.59|2005.6|1999.4|27
1653454010000|2022-05-25 04:46:50|2005.69|1999.49|2006.02|1999.82|2006.16|1999.96|2005.69|1999.49|26
1653454020000|2022-05-25 04:47:00|2006|1999.8|2005.99|1999.79|2006.11|1999.91|2005.96|1999.76|23
1653454030000|2022-05-25 04:47:10|2006.02|1999.82|2005.42|1999.22|2006.03|1999.83|2005.15|1998.95|33
1653454040000|2022-05-25 04:47:20|2005.48|1999.28|2005.59|1999.39|2005.71|1999.51|2005.47|1999.27|30
1653454050000|2022-05-25 04:47:30|2005.6|1999.4|2005.19|1998.99|2005.6|1999.4|2005.14|1998.94|34
1653454060000|2022-05-25 04:47:40|2005.18|1998.98|2005.2|1999|2005.47|1999.27|2005.08|1998.88|26
1653454070000|2022-05-25 04:47:50|2005.19|1998.99|2004.83|1998.63|2005.28|1999.08|2004.83|1998.63|22
1653454080000|2022-05-25 04:48:00|2005.28|1999.08|2004.63|1998.43|2005.28|1999.08|2004.44|1998.24|26
1653454090000|2022-05-25 04:48:10|2004.32|1998.12|2003.97|1997.77|2004.78|1998.58|2003.66|1997.46|28
1653454100000|2022-05-25 04:48:20|2003.96|1997.76|2003.39|1997.19|2004.61|1998.41|2003.39|1997.19|32
1653454110000|2022-05-25 04:48:30|2003.38|1997.18|2003.49|1997.29|2003.9|1997.7|2003.38|1997.18|28
1653454120000|2022-05-25 04:48:40|2003.72|1997.52|2003.7|1997.5|2003.87|1997.67|2003.42|1997.22|27
1653454130000|2022-05-25 04:48:50|2003.75|1997.55|2003.61|1997.41|2003.89|1997.69|2003.36|1997.16|26
1653454140000|2022-05-25 04:49:00|2003.52|1997.32|2003.73|1997.53|2003.75|1997.55|2003.46|1997.26|23
1653454150000|2022-05-25 04:49:10|2003.68|1997.48|2003.78|1997.58|2003.88|1997.68|2003.68|1997.48|18
1653454160000|2022-05-25 04:49:20|2003.83|1997.63|2004.22|1998.02|2004.22|1998.02|2003.8|1997.6|20
1653454170000|2022-05-25 04:49:30|2004.1|1997.9|2004.48|1998.28|2004.73|1998.53|2003.84|1997.64|27
1653454180000|2022-05-25 04:49:40|2004.49|1998.29|2004.79|1998.59|2004.81|1998.61|2004.46|1998.26|28
1653454190000|2022-05-25 04:49:50|2004.8|1998.6|2004.32|1998.12|2005.05|1998.85|2004.3|1998.1|32
1653454200000|2022-05-25 04:50:00|2004.38|1998.18|2004.54|1998.34|2004.55|1998.35|2004.36|1998.16|28
1653454210000|2022-05-25 04:50:10|2004.47|1998.27|2005.36|1999.16|2005.36|1999.16|2004.47|1998.27|33
1653454220000|2022-05-25 04:50:20|2005.39|1999.19|2005.56|1999.36|2005.58|1999.38|2005.34|1999.14|24
1653454230000|2022-05-25 04:50:30|2005.68|1999.48|2005.58|1999.38|2005.76|1999.56|2005.57|1999.37|22
1653454240000|2022-05-25 04:50:40|2005.59|1999.39|2005.64|1999.44|2005.72|1999.52|2005.59|1999.39|19
1653454250000|2022-05-25 04:50:50|2005.62|1999.42|2005.71|1999.51|2005.87|1999.67|2005.62|1999.42|16
1653454260000|2022-05-25 04:51:00|2005.68|1999.48|2006.37|2000.17|2006.43|2000.23|2005.66|1999.46|24
1653454270000|2022-05-25 04:51:10|2006.41|2000.21|2005.59|1999.39|2006.45|2000.25|2005.26|1999.06|31
1653454280000|2022-05-25 04:51:20|2005.61|1999.41|2005.58|1999.38|2005.65|1999.45|2005.51|1999.31|22
1653454290000|2022-05-25 04:51:30|2005.57|1999.37|2005.65|1999.45|2005.7|1999.5|2005.57|1999.37|19
1653454300000|2022-05-25 04:51:40|2005.66|1999.46|2005.91|1999.71|2006.09|1999.89|2005.66|1999.46|27
1653454310000|2022-05-25 04:51:50|2005.9|1999.7|2005.77|1999.57|2005.91|1999.71|2005.7|1999.5|17
1653454320000|2022-05-25 04:52:00|2005.7|1999.5|2005.89|1999.69|2005.91|1999.71|2005.64|1999.44|23
1653454330000|2022-05-25 04:52:10|2005.87|1999.67|2005.11|1998.91|2005.87|1999.67|2005.06|1998.86|26
1653454340000|2022-05-25 04:52:20|2005.22|1999.02|2005.28|1999.08|2005.42|1999.22|2005.04|1998.84|29
1653454350000|2022-05-25 04:52:30|2005.29|1999.09|2005.04|1998.84|2005.3|1999.1|2004.9|1998.7|27
1653454360000|2022-05-25 04:52:40|2004.96|1998.76|2004.74|1998.54|2005|1998.8|2004.58|1998.38|20
1653454370000|2022-05-25 04:52:50|2004.73|1998.53|2004.57|1998.37|2004.73|1998.53|2004.36|1998.16|31
1653454380000|2022-05-25 04:53:00|2004.62|1998.42|2004.08|1997.88|2004.66|1998.46|2003.98|1997.78|32
1653454390000|2022-05-25 04:53:10|2004.22|1998.02|2005.01|1998.81|2005.11|1998.91|2004.2|1998|36
1653454400000|2022-05-25 04:53:20|2004.96|1998.76|2004.83|1998.63|2004.97|1998.77|2004.68|1998.48|30
1653454410000|2022-05-25 04:53:30|2004.76|1998.56|2004.43|1998.23|2004.88|1998.68|2004.29|1998.09|32
1653454420000|2022-05-25 04:53:40|2004.45|1998.25|2004.34|1998.14|2004.45|1998.25|2004.3|1998.1|30
1653454430000|2022-05-25 04:53:50|2004.36|1998.16|2004.35|1998.15|2004.37|1998.17|2004.33|1998.13|19
1653454440000|2022-05-25 04:54:00|2004.36|1998.16|2004.7|1998.5|2004.99|1998.79|2004.33|1998.13|27
1653454450000|2022-05-25 04:54:10|2004.69|1998.49|2005.74|1999.54|2006|1999.8|2004.25|1998.05|31
1653454460000|2022-05-25 04:54:20|2005.88|1999.68|2006.04|1999.84|2006.07|1999.87|2005.78|1999.58|30
1653454470000|2022-05-25 04:54:30|2006.05|1999.85|2006.02|1999.82|2006.07|1999.87|2005.93|1999.73|26
1653454480000|2022-05-25 04:54:40|2006.04|1999.84|2006|1999.8|2006.05|1999.85|2005.7|1999.5|33
1653454490000|2022-05-25 04:54:50|2006.03|1999.83|2005.89|1999.69|2006.04|1999.84|2005.86|1999.66|19
1653454500000|2022-05-25 04:55:00|2005.87|1999.67|2006.04|1999.84|2006.07|1999.87|2005.87|1999.67|25
1653454510000|2022-05-25 04:55:10|2006.03|1999.83|2006.08|1999.88|2006.14|1999.94|2005.9|1999.7|30
1653454520000|2022-05-25 04:55:20|2006.18|1999.98|2006.12|1999.92|2006.18|1999.98|2006.07|1999.87|25
1653454530000|2022-05-25 04:55:30|2006.15|1999.95|2006.15|1999.95|2006.24|2000.04|2006.06|1999.86|27
1653454540000|2022-05-25 04:55:40|2006.21|2000.01|2006.18|1999.98|2006.3|2000.1|2006.08|1999.88|28
1653454550000|2022-05-25 04:55:50|2006.25|2000.05|2006.48|2000.28|2006.48|2000.28|2006.15|1999.95|28
1653454560000|2022-05-25 04:56:00|2006.45|2000.25|2006.48|2000.28|2006.54|2000.34|2006.01|1999.81|28
1653454570000|2022-05-25 04:56:10|2006.49|2000.29|2006.43|2000.23|2006.49|2000.29|2006.32|2000.12|29
1653454580000|2022-05-25 04:56:20|2006.44|2000.24|2006.46|2000.26|2006.48|2000.28|2006.35|2000.15|30
1653454590000|2022-05-25 04:56:30|2006.47|2000.27|2006.71|2000.51|2006.78|2000.58|2006.37|2000.17|33
1653454600000|2022-05-25 04:56:40|2006.73|2000.53|2006.76|2000.56|2006.77|2000.57|2006.7|2000.5|20
1653454610000|2022-05-25 04:56:50|2006.75|2000.55|2006.6|2000.4|2006.77|2000.57|2006.07|1999.87|21
1653454620000|2022-05-25 04:57:00|2006.54|2000.34|2006.49|2000.29|2006.63|2000.43|2006.45|2000.25|30
1653454630000|2022-05-25 04:57:10|2006.5|2000.3|2006.09|1999.89|2006.5|2000.3|2005.96|1999.76|24
1653454640000|2022-05-25 04:57:20|2006.13|1999.93|2006.09|1999.89|2006.14|1999.94|2005.96|1999.76|26
1653454650000|2022-05-25 04:57:30|2006.11|1999.91|2006.62|2000.42|2006.67|2000.47|2006.09|1999.89|29
1653454660000|2022-05-25 04:57:40|2006.66|2000.46|2006.72|2000.52|2006.79|2000.59|2006.59|2000.39|20
1653454670000|2022-05-25 04:57:50|2006.73|2000.53|2006.02|1999.82|2006.73|2000.53|2006.02|1999.82|21
1653454680000|2022-05-25 04:58:00|2006.59|2000.39|2004.76|1998.56|2006.59|2000.39|2004.68|1998.48|23
1653454690000|2022-05-25 04:58:10|2004.78|1998.58|2004.93|1998.73|2004.93|1998.73|2004.68|1998.48|34
1653454700000|2022-05-25 04:58:20|2004.94|1998.74|2004.92|1998.72|2005.01|1998.81|2004.69|1998.49|33
1653454710000|2022-05-25 04:58:30|2004.69|1998.49|2004.66|1998.46|2004.92|1998.72|2004.58|1998.38|27
1653454720000|2022-05-25 04:58:40|2004.6|1998.4|2004.29|1998.09|2004.72|1998.52|2003.93|1997.73|32
1653454730000|2022-05-25 04:58:50|2004.28|1998.08|2004.08|1997.88|2004.29|1998.09|2003.97|1997.77|26
1653454740000|2022-05-25 04:59:00|2004.11|1997.91|2004.85|1998.65|2005.08|1998.88|2004.11|1997.91|33
1653454750000|2022-05-25 04:59:10|2004.84|1998.64|2005.22|1999.02|2005.45|1999.25|2004.75|1998.55|33
1653454760000|2022-05-25 04:59:20|2005.3|1999.1|2005.95|1999.75|2006.03|1999.83|2005.21|1999.01|31
1653454770000|2022-05-25 04:59:30|2005.94|1999.74|2005.94|1999.74|2006.19|1999.99|2005.88|1999.68|30
1653454780000|2022-05-25 04:59:40|2005.98|1999.78|2006.96|2000.76|2007.09|2000.89|2005.83|1999.63|29
1653454790000|2022-05-25 04:59:50|2006.95|2000.75|2006.83|2000.63|2007.1|2000.9|2006.83|2000.63|30
1653454800000|2022-05-25 05:00:00|2007.02|2000.82|2006.58|2000.38|2007.05|2000.85|2006.49|2000.29|35
1653454810000|2022-05-25 05:00:10|2006.6|2000.4|2006.52|2000.32|2006.61|2000.41|2006.41|2000.21|23
1653454820000|2022-05-25 05:00:20|2006.54|2000.34|2006.39|2000.19|2006.65|2000.45|2006.26|2000.06|26
1653454830000|2022-05-25 05:00:30|2006.38|2000.18|2005.79|1999.59|2006.38|2000.18|2005.67|1999.47|28
1653454840000|2022-05-25 05:00:40|2005.82|1999.62|2005.94|1999.74|2005.99|1999.79|2005.77|1999.57|34
1653454850000|2022-05-25 05:00:50|2005.91|1999.71|2006.03|1999.83|2006.14|1999.94|2005.82|1999.62|31
1653454860000|2022-05-25 05:01:00|2006.05|1999.85|2006.53|2000.33|2006.56|2000.36|2005.84|1999.64|32
1653454870000|2022-05-25 05:01:10|2006.68|2000.48|2006.71|2000.51|2006.71|2000.51|2006.64|2000.44|15
1653454880000|2022-05-25 05:01:20|2006.69|2000.49|2006.87|2000.67|2007.02|2000.82|2006.69|2000.49|24
1653454890000|2022-05-25 05:01:30|2006.88|2000.68|2006.63|2000.43|2006.91|2000.71|2006.57|2000.37|29
1653454900000|2022-05-25 05:01:40|2006.64|2000.44|2006.65|2000.45|2006.71|2000.51|2006.62|2000.42|24
1653454910000|2022-05-25 05:01:50|2006.75|2000.55|2006.66|2000.46|2006.76|2000.56|2006.59|2000.39|30
1653454920000|2022-05-25 05:02:00|2006.67|2000.47|2006.59|2000.39|2006.82|2000.62|2006.59|2000.39|25
1653454930000|2022-05-25 05:02:10|2006.49|2000.29|2006.65|2000.45|2006.65|2000.45|2006.47|2000.27|25
1653454940000|2022-05-25 05:02:20|2006.67|2000.47|2006.57|2000.37|2006.72|2000.52|2006.35|2000.15|25
1653454950000|2022-05-25 05:02:30|2006.51|2000.31|2006.81|2000.61|2006.84|2000.64|2006.51|2000.31|28
1653454960000|2022-05-25 05:02:40|2006.8|2000.6|2006.97|2000.77|2007.03|2000.83|2006.8|2000.6|29
1653454970000|2022-05-25 05:02:50|2006.93|2000.73|2006.49|2000.29|2006.99|2000.79|2006.49|2000.29|29
1653454980000|2022-05-25 05:03:00|2006.42|2000.22|2006.47|2000.27|2006.58|2000.38|2006.4|2000.2|28
1653454990000|2022-05-25 05:03:10|2006.45|2000.25|2006.25|2000.05|2006.47|2000.27|2006.16|1999.96|33
1653455000000|2022-05-25 05:03:20|2006.2|2000|2006.09|1999.89|2006.29|2000.09|2005.47|1999.27|31
1653455010000|2022-05-25 05:03:30|2006.13|1999.93|2006.12|1999.92|2006.24|2000.04|2005.97|1999.77|27
1653455020000|2022-05-25 05:03:40|2006.17|1999.97|2005.94|1999.74|2006.23|2000.03|2005.9|1999.7|29
1653455030000|2022-05-25 05:03:50|2005.98|1999.78|2005.97|1999.77|2006.02|1999.82|2005.91|1999.71|20
1653455040000|2022-05-25 05:04:00|2005.96|1999.76|2005.92|1999.72|2006.01|1999.81|2005.89|1999.69|30
1653455050000|2022-05-25 05:04:10|2005.93|1999.73|2006.61|2000.41|2006.75|2000.55|2005.93|1999.73|34
1653455060000|2022-05-25 05:04:20|2006.66|2000.46|2006.74|2000.54|2006.86|2000.66|2006.66|2000.46|34
1653455070000|2022-05-25 05:04:30|2006.77|2000.57|2006.98|2000.78|2006.98|2000.78|2006.57|2000.37|25
1653455080000|2022-05-25 05:04:40|2006.99|2000.79|2006.95|2000.75|2007|2000.8|2006.83|2000.63|29
1653455090000|2022-05-25 05:04:50|2006.96|2000.76|2007|2000.8|2007.08|2000.88|2006.94|2000.74|27
1653455100000|2022-05-25 05:05:00|2007.01|2000.81|2007.11|2000.91|2007.11|2000.91|2006.76|2000.56|29
1653455110000|2022-05-25 05:05:10|2007.18|2000.98|2006.96|2000.76|2007.18|2000.98|2006.92|2000.72|26
1653455120000|2022-05-25 05:05:20|2006.95|2000.75|2007|2000.8|2007.03|2000.83|2006.85|2000.65|22
1653455130000|2022-05-25 05:05:30|2006.99|2000.79|2006.99|2000.79|2007.01|2000.81|2006.97|2000.77|18
1653455140000|2022-05-25 05:05:40|2007.04|2000.84|2007.03|2000.83|2007.1|2000.9|2006.98|2000.78|25
1653455150000|2022-05-25 05:05:50|2007.05|2000.85|2006.28|2000.08|2007.06|2000.86|2006.1|1999.9|31
1653455160000|2022-05-25 05:06:00|2006.29|2000.09|2006.79|2000.59|2006.89|2000.69|2006.18|1999.98|34
1653455170000|2022-05-25 05:06:10|2006.8|2000.6|2006.73|2000.53|2006.85|2000.65|2006.6|2000.4|34
1653455180000|2022-05-25 05:06:20|2006.7|2000.5|2006.71|2000.51|2006.82|2000.62|2006.63|2000.43|28
1653455190000|2022-05-25 05:06:30|2006.72|2000.52|2006.17|1999.97|2006.78|2000.58|2006.14|1999.94|34
1653455200000|2022-05-25 05:06:40|2006.14|1999.94|2006.17|1999.97|2006.45|2000.25|2005.98|1999.78|25
1653455210000|2022-05-25 05:06:50|2006.18|1999.98|2006.21|2000.01|2006.44|2000.24|2006.14|1999.94|26
1653455220000|2022-05-25 05:07:00|2006.2|2000|2006.08|1999.88|2006.2|2000|2006.08|1999.88|21
1653455230000|2022-05-25 05:07:10|2006.13|1999.93|2006.13|1999.93|2006.59|2000.39|2005.84|1999.64|22
1653455240000|2022-05-25 05:07:20|2006.12|1999.92|2006.03|1999.83|2006.35|2000.15|2006.03|1999.83|27
1653455250000|2022-05-25 05:07:30|2006.11|1999.91|2006.19|1999.99|2006.19|1999.99|2006.02|1999.82|23
1653455260000|2022-05-25 05:07:40|2006.06|1999.86|2006.02|1999.82|2006.25|2000.05|2006.02|1999.82|19
1653455270000|2022-05-25 05:07:50|2006.03|1999.83|2006.13|1999.93|2006.17|1999.97|2006.03|1999.83|23
1653455280000|2022-05-25 05:08:00|2006.1|1999.9|2005.99|1999.79|2006.18|1999.98|2005.99|1999.79|16
1653455290000|2022-05-25 05:08:10|2006.06|1999.86|2005.33|1999.13|2006.1|1999.9|2005.33|1999.13|20
1653455300000|2022-05-25 05:08:20|2005.53|1999.33|2005.51|1999.31|2005.78|1999.58|2004.99|1998.79|30
1653455310000|2022-05-25 05:08:30|2005.58|1999.38|2005.32|1999.12|2005.6|1999.4|2005.32|1999.12|26
1653455320000|2022-05-25 05:08:40|2005.23|1999.03|2004.98|1998.78|2005.23|1999.03|2004.97|1998.77|21
1653455330000|2022-05-25 05:08:50|2004.94|1998.74|2004.97|1998.77|2005.05|1998.85|2004.91|1998.71|15
1653455340000|2022-05-25 05:09:00|2004.98|1998.78|2005.69|1999.49|2005.79|1999.59|2004.97|1998.77|24
1653455350000|2022-05-25 05:09:10|2005.59|1999.39|2005.66|1999.46|2005.74|1999.54|2005.56|1999.36|22
1653455360000|2022-05-25 05:09:20|2005.58|1999.38|2005.37|1999.17|2005.62|1999.42|2005.14|1998.94|27
1653455370000|2022-05-25 05:09:30|2005.36|1999.16|2005.29|1999.09|2005.37|1999.17|2005.12|1998.92|24
1653455380000|2022-05-25 05:09:40|2005.28|1999.08|2005.37|1999.17|2005.46|1999.26|2005.26|1999.06|20
1653455390000|2022-05-25 05:09:50|2005.34|1999.14|2005.48|1999.28|2005.49|1999.29|2005.34|1999.14|22
1653455400000|2022-05-25 05:10:00|2005.49|1999.29|2005.95|1999.75|2005.98|1999.78|2005.46|1999.26|25
1653455410000|2022-05-25 05:10:10|2006.02|1999.82|2006.96|2000.76|2006.99|2000.79|2006.02|1999.82|23
1653455420000|2022-05-25 05:10:20|2006.93|2000.73|2006.98|2000.78|2007.01|2000.81|2006.92|2000.72|31
1653455430000|2022-05-25 05:10:30|2006.99|2000.79|2006.99|2000.79|2007.07|2000.87|2006.92|2000.72|30
1653455440000|2022-05-25 05:10:40|2006.96|2000.76|2007.01|2000.81|2007.01|2000.81|2006.59|2000.39|38
1653455450000|2022-05-25 05:10:50|2006.94|2000.74|2006.96|2000.76|2007.08|2000.88|2006.88|2000.68|37
1653455460000|2022-05-25 05:11:00|2006.94|2000.74|2007.14|2000.94|2007.17|2000.97|2006.81|2000.61|33
1653455470000|2022-05-25 05:11:10|2007.09|2000.89|2007.18|2000.98|2007.2|2001|2007.09|2000.89|14
1653455480000|2022-05-25 05:11:20|2007.2|2001|2007.36|2001.16|2007.4|2001.2|2007.2|2001|22
1653455490000|2022-05-25 05:11:30|2007.35|2001.15|2007.43|2001.23|2007.51|2001.31|2007.35|2001.15|23
1653455500000|2022-05-25 05:11:40|2007.44|2001.24|2007.91|2001.71|2008.22|2002.02|2007.44|2001.24|26
1653455510000|2022-05-25 05:11:50|2007.97|2001.77|2007.95|2001.75|2008.14|2001.94|2007.82|2001.62|21
1653455520000|2022-05-25 05:12:00|2007.96|2001.76|2007.74|2001.54|2008.41|2002.21|2007.58|2001.38|31
1653455530000|2022-05-25 05:12:10|2007.72|2001.52|2007.66|2001.46|2007.73|2001.53|2007.32|2001.12|25
1653455540000|2022-05-25 05:12:20|2007.65|2001.45|2008.21|2002.01|2008.34|2002.14|2007.56|2001.36|29
1653455550000|2022-05-25 05:12:30|2008.22|2002.02|2008.11|2001.91|2008.22|2002.02|2008.01|2001.81|23
1653455560000|2022-05-25 05:12:40|2008.05|2001.85|2008.24|2002.04|2008.24|2002.04|2007.99|2001.79|34
1653455570000|2022-05-25 05:12:50|2008.21|2002.01|2008.27|2002.07|2008.28|2002.08|2008.13|2001.93|28
1653455580000|2022-05-25 05:13:00|2008.25|2002.05|2008.15|2001.95|2008.26|2002.06|2008.06|2001.86|21
1653455590000|2022-05-25 05:13:10|2008.16|2001.96|2009.35|2003.15|2009.35|2003.15|2008.08|2001.88|32
1653455600000|2022-05-25 05:13:20|2009.45|2003.25|2009.36|2003.16|2009.51|2003.31|2009.27|2003.07|37
1653455610000|2022-05-25 05:13:30|2009.58|2003.38|2009.42|2003.22|2009.58|2003.38|2009.32|2003.12|33
1653455620000|2022-05-25 05:13:40|2009.44|2003.24|2009.4|2003.2|2009.66|2003.46|2009.36|2003.16|35
1653455630000|2022-05-25 05:13:50|2009.36|2003.16|2009.55|2003.35|2009.62|2003.42|2009.31|2003.11|34
1653455640000|2022-05-25 05:14:00|2009.54|2003.34|2009.47|2003.27|2009.63|2003.43|2009.29|2003.09|32
1653455650000|2022-05-25 05:14:10|2009.48|2003.28|2009.53|2003.33|2009.63|2003.43|2009.43|2003.23|32
1653455660000|2022-05-25 05:14:20|2009.54|2003.34|2009.08|2002.88|2009.58|2003.38|2008.85|2002.65|33
1653455670000|2022-05-25 05:14:30|2009.09|2002.89|2009.68|2003.48|2009.89|2003.69|2009.09|2002.89|28
1653455680000|2022-05-25 05:14:40|2009.65|2003.45|2009.57|2003.37|2009.75|2003.55|2009.49|2003.29|30
1653455690000|2022-05-25 05:14:50|2009.56|2003.36|2009.73|2003.53|2009.74|2003.54|2009.31|2003.11|29
1653455700000|2022-05-25 05:15:00|2009.61|2003.41|2009.82|2003.62|2009.82|2003.62|2009.46|2003.26|31
1653455710000|2022-05-25 05:15:10|2009.81|2003.61|2009.54|2003.34|2009.93|2003.73|2009.48|2003.28|29
1653455720000|2022-05-25 05:15:20|2009.47|2003.27|2009.9|2003.7|2009.91|2003.71|2009.43|2003.23|31
1653455730000|2022-05-25 05:15:30|2009.79|2003.59|2009.64|2003.44|2009.8|2003.6|2009.57|2003.37|31
1653455740000|2022-05-25 05:15:40|2009.68|2003.48|2009.68|2003.48|2009.69|2003.49|2009.61|2003.41|18
1653455750000|2022-05-25 05:15:50|2009.67|2003.47|2009.73|2003.53|2009.73|2003.53|2009.54|2003.34|20
1653455760000|2022-05-25 05:16:00|2009.75|2003.55|2009.69|2003.49|2009.82|2003.62|2009.65|2003.45|29
1653455770000|2022-05-25 05:16:10|2009.68|2003.48|2009.78|2003.58|2009.78|2003.58|2009.66|2003.46|25
1653455780000|2022-05-25 05:16:20|2009.74|2003.54|2009.8|2003.6|2009.84|2003.64|2009.74|2003.54|20
1653455790000|2022-05-25 05:16:30|2009.82|2003.62|2010.01|2003.81|2010.18|2003.98|2009.77|2003.57|26
1653455800000|2022-05-25 05:16:40|2010.02|2003.82|2010.03|2003.83|2010.05|2003.85|2009.97|2003.77|14
1653455810000|2022-05-25 05:16:50|2009.98|2003.78|2009.9|2003.7|2010.15|2003.95|2009.86|2003.66|31
1653455820000|2022-05-25 05:17:00|2010|2003.8|2009.96|2003.76|2010.13|2003.93|2009.93|2003.73|26
1653455830000|2022-05-25 05:17:10|2010.04|2003.84|2010.9|2004.7|2010.96|2004.76|2010.03|2003.83|28
1653455840000|2022-05-25 05:17:20|2010.91|2004.71|2010.91|2004.71|2011.21|2005.01|2010.76|2004.56|15
1653455850000|2022-05-25 05:17:30|2011.14|2004.94|2010.92|2004.72|2011.14|2004.94|2010.81|2004.61|13
1653455860000|2022-05-25 05:17:40|2010.84|2004.64|2012.36|2006.16|2012.47|2006.27|2010.8|2004.6|19
1653455870000|2022-05-25 05:17:50|2012.2|2006|2012.56|2006.36|2012.61|2006.41|2012.02|2005.82|35
1653455880000|2022-05-25 05:18:00|2012.54|2006.34|2012.4|2006.2|2012.64|2006.44|2012.25|2006.05|29
1653455890000|2022-05-25 05:18:10|2012.36|2006.16|2012.37|2006.17|2012.46|2006.26|2012.04|2005.84|34
1653455900000|2022-05-25 05:18:20|2012.26|2006.06|2012.4|2006.2|2012.48|2006.28|2012.26|2006.06|28
1653455910000|2022-05-25 05:18:30|2012.39|2006.19|2012.28|2006.08|2012.43|2006.23|2012.28|2006.08|28
1653455920000|2022-05-25 05:18:40|2012.21|2006.01|2012.44|2006.24|2012.47|2006.27|2012.21|2006.01|23
1653455930000|2022-05-25 05:18:50|2012.45|2006.25|2012.44|2006.24|2012.5|2006.3|2012.4|2006.2|25
1653455940000|2022-05-25 05:19:00|2012.46|2006.26|2012.47|2006.27|2012.57|2006.37|2012.4|2006.2|26
1653455950000|2022-05-25 05:19:10|2012.48|2006.28|2012.45|2006.25|2012.63|2006.43|2012.45|2006.25|21
1653455960000|2022-05-25 05:19:20|2012.51|2006.31|2012.66|2006.46|2012.75|2006.55|2012.5|2006.3|21
1653455970000|2022-05-25 05:19:30|2012.48|2006.28|2012|2005.8|2012.53|2006.33|2011.99|2005.79|29
1653455980000|2022-05-25 05:19:40|2012.01|2005.81|2012.13|2005.93|2012.2|2006|2011.97|2005.77|12
1653455990000|2022-05-25 05:19:50|2011.76|2005.56|2012.11|2005.91|2012.13|2005.93|2011.76|2005.56|12
1653456000000|2022-05-25 05:20:00|2012.1|2005.9|2011.77|2005.57|2012.1|2005.9|2011.71|2005.51|14
1653456010000|2022-05-25 05:20:10|2011.93|2005.73|2011.93|2005.73|2011.94|2005.74|2011.69|2005.49|11
1653456020000|2022-05-25 05:20:20|2012.28|2006.08|2011.33|2005.13|2012.28|2006.08|2011.14|2004.94|29
1653456030000|2022-05-25 05:20:30|2011.31|2005.11|2011.07|2004.87|2011.31|2005.11|2010.96|2004.76|13
1653456040000|2022-05-25 05:20:40|2010.99|2004.79|2010.59|2004.39|2011.08|2004.88|2010.47|2004.27|29
1653456050000|2022-05-25 05:20:50|2010.52|2004.32|2010.5|2004.3|2010.66|2004.46|2010.37|2004.17|30
1653456060000|2022-05-25 05:21:00|2010.52|2004.32|2010.38|2004.18|2010.57|2004.37|2010.18|2003.98|29
1653456070000|2022-05-25 05:21:10|2010.4|2004.2|2010.07|2003.87|2010.55|2004.35|2010.06|2003.86|25
1653456080000|2022-05-25 05:21:20|2010.37|2004.17|2010.21|2004.01|2010.44|2004.24|2010.05|2003.85|31
1653456090000|2022-05-25 05:21:30|2010.04|2003.84|2010.35|2004.15|2010.37|2004.17|2009.94|2003.74|23
1653456100000|2022-05-25 05:21:40|2010.36|2004.16|2009.64|2003.44|2010.36|2004.16|2009.64|2003.44|22
1653456110000|2022-05-25 05:21:50|2009.7|2003.5|2009.59|2003.39|2009.7|2003.5|2009.48|2003.28|26
1653456120000|2022-05-25 05:22:00|2009.57|2003.37|2009.53|2003.33|2009.73|2003.53|2009.47|2003.27|27
1653456130000|2022-05-25 05:22:10|2009.47|2003.27|2010.42|2004.22|2010.42|2004.22|2009.47|2003.27|28
1653456140000|2022-05-25 05:22:20|2010.59|2004.39|2010.49|2004.29|2010.91|2004.71|2010.46|2004.26|26
1653456150000|2022-05-25 05:22:30|2010.53|2004.33|2010.67|2004.47|2010.68|2004.48|2010.5|2004.3|30
1653456160000|2022-05-25 05:22:40|2010.71|2004.51|2010.65|2004.45|2010.77|2004.57|2010.51|2004.31|27
1653456170000|2022-05-25 05:22:50|2010.62|2004.42|2010.66|2004.46|2010.87|2004.67|2010.58|2004.38|22
1653456180000|2022-05-25 05:23:00|2010.67|2004.47|2010.69|2004.49|2010.87|2004.67|2010.67|2004.47|24
1653456190000|2022-05-25 05:23:10|2010.67|2004.47|2010.85|2004.65|2010.93|2004.73|2010.66|2004.46|20
1653456200000|2022-05-25 05:23:20|2010.84|2004.64|2010.87|2004.67|2010.91|2004.71|2010.72|2004.52|22
1653456210000|2022-05-25 05:23:30|2010.92|2004.72|2010.71|2004.51|2010.95|2004.75|2010.7|2004.5|24
1653456220000|2022-05-25 05:23:40|2010.7|2004.5|2010.72|2004.52|2010.76|2004.56|2010.69|2004.49|11
1653456230000|2022-05-25 05:23:50|2010.73|2004.53|2009.93|2003.73|2010.9|2004.7|2009.77|2003.57|26
1653456240000|2022-05-25 05:24:00|2009.7|2003.5|2009.05|2002.85|2009.91|2003.71|2008.98|2002.78|32
1653456250000|2022-05-25 05:24:10|2009.01|2002.81|2008.99|2002.79|2009.18|2002.98|2008.94|2002.74|34
1653456260000|2022-05-25 05:24:20|2009|2002.8|2008.9|2002.7|2009.01|2002.81|2008.89|2002.69|30
1653456270000|2022-05-25 05:24:30|2008.89|2002.69|2008.87|2002.67|2008.94|2002.74|2008.72|2002.52|34
1653456280000|2022-05-25 05:24:40|2008.89|2002.69|2008.69|2002.49|2008.89|2002.69|2008.39|2002.19|25
1653456290000|2022-05-25 05:24:50|2008.39|2002.19|2008.73|2002.53|2008.79|2002.59|2008.36|2002.16|30
1653456300000|2022-05-25 05:25:00|2008.63|2002.43|2008.21|2002.01|2008.83|2002.63|2008.21|2002.01|28
1653456310000|2022-05-25 05:25:10|2008.2|2002|2008.17|2001.97|2008.33|2002.13|2008.16|2001.96|25
1653456320000|2022-05-25 05:25:20|2008.18|2001.98|2008.52|2002.32|2008.57|2002.37|2008.12|2001.92|23
1653456330000|2022-05-25 05:25:30|2008.38|2002.18|2008.18|2001.98|2008.52|2002.32|2008.12|2001.92|24
1653456340000|2022-05-25 05:25:40|2008.22|2002.02|2007.89|2001.69|2008.22|2002.02|2007.82|2001.62|17
1653456350000|2022-05-25 05:25:50|2007.87|2001.67|2007.6|2001.4|2007.99|2001.79|2007.4|2001.2|21
1653456360000|2022-05-25 05:26:00|2007.73|2001.53|2007.6|2001.4|2007.82|2001.62|2007.57|2001.37|25
1653456370000|2022-05-25 05:26:10|2007.57|2001.37|2007.97|2001.77|2007.97|2001.77|2007.2|2001|30
1653456380000|2022-05-25 05:26:20|2007.88|2001.68|2007.92|2001.72|2007.99|2001.79|2007.74|2001.54|29
1653456390000|2022-05-25 05:26:30|2007.88|2001.68|2007.9|2001.7|2007.93|2001.73|2007.82|2001.62|28
1653456400000|2022-05-25 05:26:40|2007.89|2001.69|2007.92|2001.72|2008|2001.8|2007.87|2001.67|33
1653456410000|2022-05-25 05:26:50|2007.94|2001.74|2008.23|2002.03|2008.69|2002.49|2007.86|2001.66|21
1653456420000|2022-05-25 05:27:00|2008.28|2002.08|2008.53|2002.33|2008.56|2002.36|2008.28|2002.08|20
1653456430000|2022-05-25 05:27:10|2008.32|2002.12|2007.85|2001.65|2008.53|2002.33|2007.79|2001.59|28
1653456440000|2022-05-25 05:27:20|2007.86|2001.66|2008.53|2002.33|2008.65|2002.45|2007.86|2001.66|32
1653456450000|2022-05-25 05:27:30|2007.93|2001.73|2007|2000.8|2007.94|2001.74|2007|2000.8|21
1653456460000|2022-05-25 05:27:40|2007.07|2000.87|2007.53|2001.33|2007.53|2001.33|2007.07|2000.87|29
1653456470000|2022-05-25 05:27:50|2007.49|2001.29|2006.91|2000.71|2007.49|2001.29|2006.91|2000.71|19
1653456480000|2022-05-25 05:28:00|2006.88|2000.68|2007.59|2001.39|2007.63|2001.43|2006.81|2000.61|30
1653456490000|2022-05-25 05:28:10|2007.53|2001.33|2007.69|2001.49|2007.77|2001.57|2007.53|2001.33|26
1653456500000|2022-05-25 05:28:20|2008.08|2001.88|2008.59|2002.39|2008.76|2002.56|2008.08|2001.88|34
1653456510000|2022-05-25 05:28:30|2008.58|2002.38|2008.66|2002.46|2008.75|2002.55|2008.51|2002.31|29
1653456520000|2022-05-25 05:28:40|2008.68|2002.48|2008.22|2002.02|2008.73|2002.53|2008.06|2001.86|27
1653456530000|2022-05-25 05:28:50|2008.24|2002.04|2007.85|2001.65|2008.39|2002.19|2007.68|2001.48|23
1653456540000|2022-05-25 05:29:00|2007.86|2001.66|2007.83|2001.63|2007.93|2001.73|2007.8|2001.6|14
1653456550000|2022-05-25 05:29:10|2007.81|2001.61|2008.14|2001.94|2008.14|2001.94|2007.81|2001.61|24
1653456560000|2022-05-25 05:29:20|2008.06|2001.86|2008.45|2002.25|2008.45|2002.25|2008.06|2001.86|20
1653456570000|2022-05-25 05:29:30|2008.46|2002.26|2008.24|2002.04|2008.46|2002.26|2008.24|2002.04|26
1653456580000|2022-05-25 05:29:40|2008.32|2002.12|2008.11|2001.91|2008.32|2002.12|2007.93|2001.73|26
1653456590000|2022-05-25 05:29:50|2008.12|2001.92|2007.93|2001.73|2008.16|2001.96|2007.93|2001.73|20
1653456600000|2022-05-25 05:30:00|2008.06|2001.86|2007.93|2001.73|2008.12|2001.92|2007.93|2001.73|16
1653456610000|2022-05-25 05:30:10|2008.06|2001.86|2007.93|2001.73|2008.16|2001.96|2007.87|2001.67|18
1653456620000|2022-05-25 05:30:20|2007.66|2001.46|2007.93|2001.73|2007.93|2001.73|2007.38|2001.18|10
1653456630000|2022-05-25 05:30:30|2007.66|2001.46|2007.81|2001.61|2007.93|2001.73|2007.66|2001.46|12
1653456640000|2022-05-25 05:30:40|2007.76|2001.56|2007.38|2001.18|2007.93|2001.73|2007.38|2001.18|13
1653456650000|2022-05-25 05:30:50|2007.3|2001.1|2007.3|2001.1|2007.3|2001.1|2007.3|2001.1|1
1653456660000|2022-05-25 05:31:00|2006.94|2000.74|2006.3|2000.1|2006.97|2000.77|2006.26|2000.06|16
1653456670000|2022-05-25 05:31:10|2006.28|2000.08|2006.25|2000.05|2006.29|2000.09|2006.13|1999.93|19
1653456680000|2022-05-25 05:31:20|2006.23|2000.03|2005.82|1999.62|2006.25|2000.05|2005.79|1999.59|26
1653456690000|2022-05-25 05:31:30|2005.85|1999.65|2006|1999.8|2006|1999.8|2005.79|1999.59|21
1653456700000|2022-05-25 05:31:40|2005.92|1999.72|2005.79|1999.59|2006.04|1999.84|2005.68|1999.48|29
1653456710000|2022-05-25 05:31:50|2005.84|1999.64|2004.78|1998.58|2005.93|1999.73|2004.62|1998.42|28
1653456720000|2022-05-25 05:32:00|2004.76|1998.56|2004.75|1998.55|2004.85|1998.65|2004.53|1998.33|28
1653456730000|2022-05-25 05:32:10|2004.77|1998.57|2003.49|1997.29|2004.85|1998.65|2003.42|1997.22|34
1653456740000|2022-05-25 05:32:20|2003.51|1997.31|2003.14|1996.94|2003.53|1997.33|2003.14|1996.94|27
1653456750000|2022-05-25 05:32:30|2003.13|1996.93|2001.83|1995.63|2003.17|1996.97|2001.83|1995.63|35
1653456760000|2022-05-25 05:32:40|2001.82|1995.62|2000.97|1994.77|2001.82|1995.62|2000.77|1994.57|29
1653456770000|2022-05-25 05:32:50|2000.98|1994.78|2000.6|1994.4|2001.04|1994.84|2000.6|1994.4|25
1653456780000|2022-05-25 05:33:00|2000.64|1994.44|1999.28|1993.08|2000.71|1994.51|1999.23|1993.03|35
1653456790000|2022-05-25 05:33:10|1999.26|1993.06|2000.2|1994|2000.45|1994.25|1999.07|1992.87|37
1653456800000|2022-05-25 05:33:20|2000.21|1994.01|1999.85|1993.65|2000.28|1994.08|1999.81|1993.61|27
1653456810000|2022-05-25 05:33:30|1999.79|1993.59|1998.93|1992.73|1999.85|1993.65|1998.73|1992.53|34
1653456820000|2022-05-25 05:33:40|1998.71|1992.51|1998.27|1992.07|1998.79|1992.59|1997.45|1991.25|40
1653456830000|2022-05-25 05:33:50|1998.28|1992.08|1997.74|1991.54|1998.37|1992.17|1997.67|1991.47|39
1653456840000|2022-05-25 05:34:00|1997.75|1991.55|1998.13|1991.93|1998.23|1992.03|1997.59|1991.39|35
1653456850000|2022-05-25 05:34:10|1998.14|1991.94|1998.58|1992.38|1998.58|1992.38|1998.08|1991.88|30
1653456860000|2022-05-25 05:34:20|1998.66|1992.46|1998.81|1992.61|1998.83|1992.63|1998.6|1992.4|30
1653456870000|2022-05-25 05:34:30|1998.9|1992.7|1997.83|1991.63|1998.9|1992.7|1997.83|1991.63|34
1653456880000|2022-05-25 05:34:40|1997.92|1991.72|1997.9|1991.7|1997.96|1991.76|1997.58|1991.38|37
1653456890000|2022-05-25 05:34:50|1997.78|1991.58|1997.06|1990.86|1997.89|1991.69|1996.84|1990.64|33
1653456900000|2022-05-25 05:35:00|1996.87|1990.67|1995.92|1989.72|1997.18|1990.98|1995.92|1989.72|32
1653456910000|2022-05-25 05:35:10|1995.91|1989.71|1995.58|1989.38|1995.91|1989.71|1995.3|1989.1|26
1653456920000|2022-05-25 05:35:20|1995.81|1989.61|1995.47|1989.27|1996.27|1990.07|1995.38|1989.18|34
1653456930000|2022-05-25 05:35:30|1995.41|1989.21|1995.78|1989.58|1995.88|1989.68|1995.28|1989.08|33
1653456940000|2022-05-25 05:35:40|1995.74|1989.54|1996.38|1990.18|1996.55|1990.35|1995.53|1989.33|32
1653456950000|2022-05-25 05:35:50|1996.35|1990.15|1996.57|1990.37|1996.72|1990.52|1996.27|1990.07|35
1653456960000|2022-05-25 05:36:00|1996.55|1990.35|1996.67|1990.47|1996.67|1990.47|1996.51|1990.31|30
1653456970000|2022-05-25 05:36:10|1996.7|1990.5|1995.59|1989.39|1996.7|1990.5|1995.46|1989.26|34
1653456980000|2022-05-25 05:36:20|1995.54|1989.34|1995.03|1988.83|1996.09|1989.89|1994.9|1988.7|33
1653456990000|2022-05-25 05:36:30|1994.99|1988.79|1994.88|1988.68|1995.19|1988.99|1994.25|1988.05|33
1653457000000|2022-05-25 05:36:40|1994.9|1988.7|1994.47|1988.27|1994.91|1988.71|1994.47|1988.27|27
1653457010000|2022-05-25 05:36:50|1994.52|1988.32|1994.56|1988.36|1994.7|1988.5|1994.47|1988.27|26
1653457020000|2022-05-25 05:37:00|1994.71|1988.51|1995.34|1989.14|1995.34|1989.14|1994.59|1988.39|29
1653457030000|2022-05-25 05:37:10|1995.3|1989.1|1995.32|1989.12|1996.25|1990.05|1995.23|1989.03|33
1653457040000|2022-05-25 05:37:20|1995.31|1989.11|1996.08|1989.88|1996.13|1989.93|1995.3|1989.1|32
1653457050000|2022-05-25 05:37:30|1996.01|1989.81|1996.12|1989.92|1996.16|1989.96|1995.89|1989.69|26
1653457060000|2022-05-25 05:37:40|1996.14|1989.94|1994.57|1988.37|1996.14|1989.94|1994.48|1988.28|21
1653457070000|2022-05-25 05:37:50|1994.58|1988.38|1994.59|1988.39|1994.92|1988.72|1994.46|1988.26|34
1653457080000|2022-05-25 05:38:00|1994.58|1988.38|1993.5|1987.3|1994.58|1988.38|1993.47|1987.27|33
1653457090000|2022-05-25 05:38:10|1993.45|1987.25|1993.46|1987.26|1993.7|1987.5|1993.34|1987.14|33
1653457100000|2022-05-25 05:38:20|1993.48|1987.28|1993.81|1987.61|1993.83|1987.63|1993.44|1987.24|32
1653457110000|2022-05-25 05:38:30|1993.83|1987.63|1993.81|1987.61|1993.91|1987.71|1993.62|1987.42|35
1653457120000|2022-05-25 05:38:40|1993.78|1987.58|1993.8|1987.6|1993.98|1987.78|1993.65|1987.45|36
1653457130000|2022-05-25 05:38:50|1993.74|1987.54|1993.71|1987.51|1994.02|1987.82|1993.69|1987.49|30
1653457140000|2022-05-25 05:39:00|1993.76|1987.56|1993.6|1987.4|1993.84|1987.64|1993.28|1987.08|31
1653457150000|2022-05-25 05:39:10|1993.59|1987.39|1992.83|1986.63|1993.63|1987.43|1992.66|1986.46|34
1653457160000|2022-05-25 05:39:20|1992.84|1986.64|1993.56|1987.36|1993.65|1987.45|1992.69|1986.49|35
1653457170000|2022-05-25 05:39:30|1993.6|1987.4|1993.53|1987.33|1993.71|1987.51|1993.47|1987.27|33
1653457180000|2022-05-25 05:39:40|1993.55|1987.35|1993.6|1987.4|1993.62|1987.42|1993.37|1987.17|31
1653457190000|2022-05-25 05:39:50|1993.56|1987.36|1993.53|1987.33|1993.59|1987.39|1993.45|1987.25|26
1653457200000|2022-05-25 05:40:00|1993.56|1987.36|1993.93|1987.73|1993.94|1987.74|1993.52|1987.32|29
1653457210000|2022-05-25 05:40:10|1993.94|1987.74|1994.25|1988.05|1994.37|1988.17|1993.86|1987.66|26
1653457220000|2022-05-25 05:40:20|1994.32|1988.12|1994.37|1988.17|1994.41|1988.21|1994.3|1988.1|22
1653457230000|2022-05-25 05:40:30|1994.38|1988.18|1993.99|1987.79|1994.77|1988.57|1993.97|1987.77|31
1653457240000|2022-05-25 05:40:40|1994|1987.8|1994.18|1987.98|1994.28|1988.08|1994|1987.8|27
1653457250000|2022-05-25 05:40:50|1994.22|1988.02|1994.65|1988.45|1994.65|1988.45|1994.22|1988.02|25
1653457260000|2022-05-25 05:41:00|1994.66|1988.46|1994.93|1988.73|1995.03|1988.83|1994.42|1988.22|32
1653457270000|2022-05-25 05:41:10|1994.94|1988.74|1995.89|1989.69|1995.99|1989.79|1994.78|1988.58|33
1653457280000|2022-05-25 05:41:20|1995.85|1989.65|1995.74|1989.54|1995.9|1989.7|1995.5|1989.3|35
1653457290000|2022-05-25 05:41:30|1995.8|1989.6|1995.49|1989.29|1995.97|1989.77|1995.49|1989.29|26
1653457300000|2022-05-25 05:41:40|1995.46|1989.26|1995.72|1989.52|1995.72|1989.52|1995.44|1989.24|24
1653457310000|2022-05-25 05:41:50|1995.61|1989.41|1994.76|1988.56|1995.7|1989.5|1994.76|1988.56|32
1653457320000|2022-05-25 05:42:00|1994.73|1988.53|1995.17|1988.97|1995.17|1988.97|1994.57|1988.37|37
1653457330000|2022-05-25 05:42:10|1995.16|1988.96|1995.57|1989.37|1995.64|1989.44|1995.1|1988.9|38
1653457340000|2022-05-25 05:42:20|1995.65|1989.45|1995.74|1989.54|1995.91|1989.71|1995.47|1989.27|37
1653457350000|2022-05-25 05:42:30|1995.7|1989.5|1995.74|1989.54|1995.9|1989.7|1995.53|1989.33|35
1653457360000|2022-05-25 05:42:40|1995.71|1989.51|1995.83|1989.63|1995.96|1989.76|1995.64|1989.44|28
1653457370000|2022-05-25 05:42:50|1995.88|1989.68|1995.85|1989.65|1995.99|1989.79|1995.85|1989.65|27
1653457380000|2022-05-25 05:43:00|1995.84|1989.64|1995.93|1989.73|1995.99|1989.79|1995.79|1989.59|30
1653457390000|2022-05-25 05:43:10|1995.95|1989.75|1995.99|1989.79|1996.16|1989.96|1995.9|1989.7|31
1653457400000|2022-05-25 05:43:20|1995.93|1989.73|1996.47|1990.27|1996.47|1990.27|1995.87|1989.67|32
1653457410000|2022-05-25 05:43:30|1996.34|1990.14|1996.43|1990.23|1996.48|1990.28|1996.3|1990.1|29
1653457420000|2022-05-25 05:43:40|1996.48|1990.28|1996.6|1990.4|1996.7|1990.5|1996.48|1990.28|25
1653457430000|2022-05-25 05:43:50|1996.62|1990.42|1996.52|1990.32|1996.68|1990.48|1996.38|1990.18|31
1653457440000|2022-05-25 05:44:00|1996.54|1990.34|1995.91|1989.71|1996.54|1990.34|1995.89|1989.69|31
1653457450000|2022-05-25 05:44:10|1995.87|1989.67|1996.11|1989.91|1996.24|1990.04|1995.87|1989.67|27
1653457460000|2022-05-25 05:44:20|1996.12|1989.92|1996.69|1990.49|1996.69|1990.49|1995.97|1989.77|29
1653457470000|2022-05-25 05:44:30|1996.7|1990.5|1996.73|1990.53|1996.78|1990.58|1996.67|1990.47|17
1653457480000|2022-05-25 05:44:40|1996.76|1990.56|1995.65|1989.45|1996.76|1990.56|1995.48|1989.28|30
1653457490000|2022-05-25 05:44:50|1995.64|1989.44|1995.56|1989.36|1995.7|1989.5|1995.48|1989.28|24
1653457500000|2022-05-25 05:45:00|1995.57|1989.37|1996.78|1990.58|1996.82|1990.62|1995.53|1989.33|34
1653457510000|2022-05-25 05:45:10|1996.79|1990.59|1997.28|1991.08|1997.28|1991.08|1996.71|1990.51|29
1653457520000|2022-05-25 05:45:20|1997.25|1991.05|1997.39|1991.19|1997.48|1991.28|1997.25|1991.05|32
1653457530000|2022-05-25 05:45:30|1997.31|1991.11|1996.8|1990.6|1997.39|1991.19|1996.77|1990.57|36
1653457540000|2022-05-25 05:45:40|1996.84|1990.64|1996.94|1990.74|1996.96|1990.76|1996.74|1990.54|25
1653457550000|2022-05-25 05:45:50|1996.99|1990.79|1996.99|1990.79|1997.09|1990.89|1996.9|1990.7|33
1653457560000|2022-05-25 05:46:00|1996.97|1990.77|1996.12|1989.92|1996.97|1990.77|1995.93|1989.73|33
1653457570000|2022-05-25 05:46:10|1996.14|1989.94|1996.09|1989.89|1996.18|1989.98|1996.08|1989.88|29
1653457580000|2022-05-25 05:46:20|1996.07|1989.87|1996.01|1989.81|1996.17|1989.97|1996.01|1989.81|31
1653457590000|2022-05-25 05:46:30|1996.05|1989.85|1996.1|1989.9|1996.2|1990|1995.94|1989.74|29
1653457600000|2022-05-25 05:46:40|1996.05|1989.85|1995.91|1989.71|1996.2|1990|1995.91|1989.71|30
1653457610000|2022-05-25 05:46:50|1995.97|1989.77|1995.56|1989.36|1996.04|1989.84|1995.56|1989.36|30
1653457620000|2022-05-25 05:47:00|1995.58|1989.38|1994.47|1988.27|1995.58|1989.38|1994.3|1988.1|33
1653457630000|2022-05-25 05:47:10|1994.46|1988.26|1994.51|1988.31|1994.56|1988.36|1994.39|1988.19|33
1653457640000|2022-05-25 05:47:20|1994.43|1988.23|1994.74|1988.54|1995.1|1988.9|1994.23|1988.03|33
1653457650000|2022-05-25 05:47:30|1994.7|1988.5|1994.25|1988.05|1994.7|1988.5|1994.24|1988.04|33
1653457660000|2022-05-25 05:47:40|1994.53|1988.33|1994.66|1988.46|1994.85|1988.65|1994.36|1988.16|34
1653457670000|2022-05-25 05:47:50|1994.65|1988.45|1994.64|1988.44|1994.87|1988.67|1994.49|1988.29|30
1653457680000|2022-05-25 05:48:00|1994.63|1988.43|1993.78|1987.58|1994.63|1988.43|1993.7|1987.5|21
1653457690000|2022-05-25 05:48:10|1993.76|1987.56|1993.71|1987.51|1993.86|1987.66|1993.6|1987.4|30
1653457700000|2022-05-25 05:48:20|1993.64|1987.44|1993.83|1987.63|1993.83|1987.63|1993.52|1987.32|33
1653457710000|2022-05-25 05:48:30|1993.78|1987.58|1993.18|1986.98|1993.78|1987.58|1993.16|1986.96|29
1653457720000|2022-05-25 05:48:40|1993.17|1986.97|1992.61|1986.41|1993.17|1986.97|1992.61|1986.41|36
1653457730000|2022-05-25 05:48:50|1992.63|1986.43|1992.43|1986.23|1992.9|1986.7|1992.12|1985.92|29
1653457740000|2022-05-25 05:49:00|1992.42|1986.22|1992.97|1986.77|1993.07|1986.87|1992.3|1986.1|34
1653457750000|2022-05-25 05:49:10|1992.96|1986.76|1992.99|1986.79|1993.01|1986.81|1992.91|1986.71|26
1653457760000|2022-05-25 05:49:20|1993.01|1986.81|1992.23|1986.03|1993.01|1986.81|1992.23|1986.03|35
1653457770000|2022-05-25 05:49:30|1992.22|1986.02|1992.22|1986.02|1992.35|1986.15|1992.18|1985.98|29
1653457780000|2022-05-25 05:49:40|1992.21|1986.01|1990.98|1984.78|1992.21|1986.01|1990.98|1984.78|33
1653457790000|2022-05-25 05:49:50|1990.94|1984.74|1990.87|1984.67|1991.05|1984.85|1990.81|1984.61|34
1653457800000|2022-05-25 05:50:00|1990.88|1984.68|1990.64|1984.44|1990.94|1984.74|1990.29|1984.09|34
1653457810000|2022-05-25 05:50:10|1990.72|1984.52|1990.81|1984.61|1991.15|1984.95|1990.43|1984.23|32
1653457820000|2022-05-25 05:50:20|1990.5|1984.3|1990.8|1984.6|1990.83|1984.63|1990.5|1984.3|32
1653457830000|2022-05-25 05:50:30|1990.81|1984.61|1990.87|1984.67|1991.09|1984.89|1990.81|1984.61|35
1653457840000|2022-05-25 05:50:40|1990.88|1984.68|1991.94|1985.74|1991.94|1985.74|1990.84|1984.64|31
1653457850000|2022-05-25 05:50:50|1992.11|1985.91|1991.75|1985.55|1992.35|1986.15|1991.75|1985.55|32
1653457860000|2022-05-25 05:51:00|1991.69|1985.49|1991.33|1985.13|1991.71|1985.51|1990.4|1984.2|37
1653457870000|2022-05-25 05:51:10|1991.27|1985.07|1991.07|1984.87|1991.31|1985.11|1990.92|1984.72|31
1653457880000|2022-05-25 05:51:20|1990.93|1984.73|1990.84|1984.64|1990.93|1984.73|1990.61|1984.41|28
1653457890000|2022-05-25 05:51:30|1990.85|1984.65|1990.82|1984.62|1990.86|1984.66|1990.75|1984.55|21
1653457900000|2022-05-25 05:51:40|1990.83|1984.63|1990.68|1984.48|1991.06|1984.86|1990.34|1984.14|29
1653457910000|2022-05-25 05:51:50|1990.69|1984.49|1990.7|1984.5|1990.73|1984.53|1990.28|1984.08|19
1653457920000|2022-05-25 05:52:00|1990.69|1984.49|1989.82|1983.62|1990.69|1984.49|1989.62|1983.42|26
1653457930000|2022-05-25 05:52:10|1989.84|1983.64|1989.08|1982.88|1989.9|1983.7|1988.8|1982.6|33
1653457940000|2022-05-25 05:52:20|1989.07|1982.87|1988.84|1982.64|1989.07|1982.87|1988.66|1982.46|37
1653457950000|2022-05-25 05:52:30|1988.82|1982.62|1988.41|1982.21|1988.82|1982.62|1988.13|1981.93|27
1653457960000|2022-05-25 05:52:40|1988.42|1982.22|1988.47|1982.27|1988.48|1982.28|1988.33|1982.13|19
1653457970000|2022-05-25 05:52:50|1988.33|1982.13|1988.63|1982.43|1988.76|1982.56|1988.01|1981.81|24
1653457980000|2022-05-25 05:53:00|1988.5|1982.3|1988.37|1982.17|1989.05|1982.85|1988.37|1982.17|34
1653457990000|2022-05-25 05:53:10|1988.48|1982.28|1988.19|1981.99|1988.66|1982.46|1988.19|1981.99|31
1653458000000|2022-05-25 05:53:20|1988.16|1981.96|1987.66|1981.46|1988.16|1981.96|1987.63|1981.43|23
1653458010000|2022-05-25 05:53:30|1987.64|1981.44|1987.1|1980.9|1987.73|1981.53|1987.09|1980.89|31
1653458020000|2022-05-25 05:53:40|1987.13|1980.93|1987.73|1981.53|1987.8|1981.6|1987.05|1980.85|29
1653458030000|2022-05-25 05:53:50|1987.75|1981.55|1988.24|1982.04|1988.36|1982.16|1987.75|1981.55|33
1653458040000|2022-05-25 05:54:00|1988.29|1982.09|1988.31|1982.11|1988.31|1982.11|1988.19|1981.99|29
1653458050000|2022-05-25 05:54:10|1988.35|1982.15|1989.08|1982.88|1989.11|1982.91|1988.34|1982.14|33
1653458060000|2022-05-25 05:54:20|1989.07|1982.87|1988.31|1982.11|1989.1|1982.9|1988.31|1982.11|35
1653458070000|2022-05-25 05:54:30|1988.2|1982|1987.27|1981.07|1988.2|1982|1987.23|1981.03|34
1653458080000|2022-05-25 05:54:40|1987.28|1981.08|1986.76|1980.56|1987.28|1981.08|1986.45|1980.25|30
1653458090000|2022-05-25 05:54:50|1986.81|1980.61|1987.11|1980.91|1987.11|1980.91|1986.59|1980.39|28
1653458100000|2022-05-25 05:55:00|1987.1|1980.9|1988.24|1982.04|1988.28|1982.08|1987.09|1980.89|33
1653458110000|2022-05-25 05:55:10|1988.26|1982.06|1988.36|1982.16|1988.36|1982.16|1988.17|1981.97|34
1653458120000|2022-05-25 05:55:20|1988.46|1982.26|1988.49|1982.29|1988.72|1982.52|1988.39|1982.19|33
1653458130000|2022-05-25 05:55:30|1988.5|1982.3|1988.6|1982.4|1988.64|1982.44|1988.47|1982.27|25
1653458140000|2022-05-25 05:55:40|1988.58|1982.38|1988.65|1982.45|1988.65|1982.45|1988.5|1982.3|25
1653458150000|2022-05-25 05:55:50|1988.69|1982.49|1988.6|1982.4|1988.72|1982.52|1988.6|1982.4|28
1653458160000|2022-05-25 05:56:00|1988.64|1982.44|1988.67|1982.47|1988.72|1982.52|1988.51|1982.31|22
1653458170000|2022-05-25 05:56:10|1988.68|1982.48|1988.66|1982.46|1988.72|1982.52|1988.64|1982.44|14
1653458180000|2022-05-25 05:56:20|1988.72|1982.52|1988.64|1982.44|1988.72|1982.52|1988.63|1982.43|10
1653458190000|2022-05-25 05:56:30|1988.69|1982.49|1988.8|1982.6|1988.88|1982.68|1988.63|1982.43|20
1653458200000|2022-05-25 05:56:40|1988.88|1982.68|1988.89|1982.69|1988.89|1982.69|1988.69|1982.49|18
1653458210000|2022-05-25 05:56:50|1988.77|1982.57|1988.9|1982.7|1988.91|1982.71|1988.77|1982.57|18
1653458220000|2022-05-25 05:57:00|1988.95|1982.75|1988.28|1982.08|1988.95|1982.75|1988.21|1982.01|30
1653458230000|2022-05-25 05:57:10|1988.32|1982.12|1987.84|1981.64|1988.41|1982.21|1987.64|1981.44|32
1653458240000|2022-05-25 05:57:20|1987.76|1981.56|1987.96|1981.76|1987.99|1981.79|1987.3|1981.1|29
1653458250000|2022-05-25 05:57:30|1987.98|1981.78|1987.92|1981.72|1988|1981.8|1987.91|1981.71|31
1653458260000|2022-05-25 05:57:40|1987.97|1981.77|1988.08|1981.88|1988.18|1981.98|1987.92|1981.72|31
1653458270000|2022-05-25 05:57:50|1988.11|1981.91|1989.01|1982.81|1989.04|1982.84|1988.04|1981.84|26
1653458280000|2022-05-25 05:58:00|1988.99|1982.79|1989.05|1982.85|1989.1|1982.9|1988.99|1982.79|16
1653458290000|2022-05-25 05:58:10|1989.09|1982.89|1988.96|1982.76|1989.15|1982.95|1988.78|1982.58|21
1653458300000|2022-05-25 05:58:20|1989|1982.8|1989.08|1982.88|1989.11|1982.91|1989|1982.8|21
1653458310000|2022-05-25 05:58:30|1989.09|1982.89|1989.19|1982.99|1989.21|1983.01|1988.95|1982.75|27
1653458320000|2022-05-25 05:58:40|1989.13|1982.93|1988.8|1982.6|1989.24|1983.04|1988.65|1982.45|34
1653458330000|2022-05-25 05:58:50|1988.85|1982.65|1988.74|1982.54|1988.95|1982.75|1988.65|1982.45|21
1653458340000|2022-05-25 05:59:00|1988.94|1982.74|1988.36|1982.16|1988.94|1982.74|1988.12|1981.92|30
1653458350000|2022-05-25 05:59:10|1988.35|1982.15|1988.34|1982.14|1988.48|1982.28|1988.07|1981.87|27
1653458360000|2022-05-25 05:59:20|1988.42|1982.22|1988.43|1982.23|1988.44|1982.24|1988.18|1981.98|23
1653458370000|2022-05-25 05:59:30|1988.39|1982.19|1988.2|1982|1988.42|1982.22|1987.88|1981.68|24
1653458380000|2022-05-25 05:59:40|1988.18|1981.98|1988.51|1982.31|1988.64|1982.44|1988.16|1981.96|23
1653458390000|2022-05-25 05:59:50|1988.54|1982.34|1988.63|1982.43|1988.68|1982.48|1988.42|1982.22|23
1653458400000|2022-05-25 06:00:00|1988.65|1982.45|1988.64|1982.44|1988.84|1982.64|1987.61|1981.41|35
1653458410000|2022-05-25 06:00:10|1988.72|1982.52|1989.14|1982.94|1989.33|1983.13|1988.6|1982.4|31
1653458420000|2022-05-25 06:00:20|1988.99|1982.79|1989.38|1983.18|1989.38|1983.18|1988.87|1982.67|34
1653458430000|2022-05-25 06:00:30|1989.42|1983.22|1989.6|1983.4|1990.01|1983.81|1989.42|1983.22|33
1653458440000|2022-05-25 06:00:40|1989.64|1983.44|1989.31|1983.11|1989.64|1983.44|1989.15|1982.95|35
1653458450000|2022-05-25 06:00:50|1989.27|1983.07|1988.08|1981.88|1989.27|1983.07|1988|1981.8|33
1653458460000|2022-05-25 06:01:00|1988.31|1982.11|1989.23|1983.03|1989.23|1983.03|1987.99|1981.79|34
1653458470000|2022-05-25 06:01:10|1989.22|1983.02|1989.15|1982.95|1989.5|1983.3|1989.15|1982.95|28
1653458480000|2022-05-25 06:01:20|1989.18|1982.98|1989.96|1983.76|1990.04|1983.84|1989.11|1982.91|28
1653458490000|2022-05-25 06:01:30|1989.94|1983.74|1990.22|1984.02|1990.28|1984.08|1989.94|1983.74|35
1653458500000|2022-05-25 06:01:40|1990.2|1984|1990.55|1984.35|1990.6|1984.4|1990.16|1983.96|33
1653458510000|2022-05-25 06:01:50|1990.59|1984.39|1989.4|1983.2|1990.98|1984.78|1989.4|1983.2|38
1653458520000|2022-05-25 06:02:00|1989.3|1983.1|1989.35|1983.15|1990|1983.8|1988.99|1982.79|32
1653458530000|2022-05-25 06:02:10|1989.32|1983.12|1989.97|1983.77|1990.14|1983.94|1989.3|1983.1|28
1653458540000|2022-05-25 06:02:20|1990.06|1983.86|1988.84|1982.64|1990.19|1983.99|1988.73|1982.53|32
1653458550000|2022-05-25 06:02:30|1988.79|1982.59|1989.13|1982.93|1989.15|1982.95|1988.65|1982.45|34
1653458560000|2022-05-25 06:02:40|1989.12|1982.92|1989.33|1983.13|1989.39|1983.19|1989.01|1982.81|32
1653458570000|2022-05-25 06:02:50|1989.34|1983.14|1989.16|1982.96|1989.51|1983.31|1989.08|1982.88|27
1653458580000|2022-05-25 06:03:00|1989.04|1982.84|1989.18|1982.98|1989.24|1983.04|1988.87|1982.67|29
1653458590000|2022-05-25 06:03:10|1989.1|1982.9|1989.17|1982.97|1989.17|1982.97|1988.95|1982.75|28
1653458600000|2022-05-25 06:03:20|1989.08|1982.88|1989.18|1982.98|1989.24|1983.04|1988.98|1982.78|26
1653458610000|2022-05-25 06:03:30|1989.17|1982.97|1988.62|1982.42|1989.43|1983.23|1988.62|1982.42|31
1653458620000|2022-05-25 06:03:40|1988.08|1981.88|1988.22|1982.02|1988.45|1982.25|1988.04|1981.84|24
1653458630000|2022-05-25 06:03:50|1988.21|1982.01|1988.78|1982.58|1988.81|1982.61|1988.2|1982|20
1653458640000|2022-05-25 06:04:00|1988.79|1982.59|1989.06|1982.86|1989.15|1982.95|1988.62|1982.42|26
1653458650000|2022-05-25 06:04:10|1988.8|1982.6|1988.98|1982.78|1989.06|1982.86|1988.43|1982.23|11
1653458660000|2022-05-25 06:04:20|1989.01|1982.81|1988.37|1982.17|1989.01|1982.81|1988.07|1981.87|24
1653458670000|2022-05-25 06:04:30|1988.28|1982.08|1987.43|1981.23|1988.32|1982.12|1987.43|1981.23|25
1653458680000|2022-05-25 06:04:40|1987.65|1981.45|1987.2|1981|1988|1981.8|1986.83|1980.63|23
1653458690000|2022-05-25 06:04:50|1986.79|1980.59|1988.02|1981.82|1988.1|1981.9|1986.79|1980.59|30
1653458700000|2022-05-25 06:05:00|1988.1|1981.9|1984.85|1978.65|1988.1|1981.9|1984.34|1978.14|39
1653458710000|2022-05-25 06:05:10|1985.06|1978.86|1985.12|1978.92|1985.2|1979|1984.83|1978.63|34
1653458720000|2022-05-25 06:05:20|1985.22|1979.02|1985.75|1979.55|1985.83|1979.63|1985.22|1979.02|32
1653458730000|2022-05-25 06:05:30|1986.09|1979.89|1986.64|1980.44|1986.67|1980.47|1986.09|1979.89|35
1653458740000|2022-05-25 06:05:40|1986.74|1980.54|1986.68|1980.48|1986.8|1980.6|1986.53|1980.33|22
1653458750000|2022-05-25 06:05:50|1986.66|1980.46|1986.08|1979.88|1986.81|1980.61|1986.01|1979.81|30
1653458760000|2022-05-25 06:06:00|1986|1979.8|1985.88|1979.68|1986.04|1979.84|1985.79|1979.59|33
1653458770000|2022-05-25 06:06:10|1985.9|1979.7|1986|1979.8|1986.06|1979.86|1985.71|1979.51|33
1653458780000|2022-05-25 06:06:20|1986.04|1979.84|1984.9|1978.7|1986.04|1979.84|1984.9|1978.7|38
1653458790000|2022-05-25 06:06:30|1985.04|1978.84|1984.9|1978.7|1985.04|1978.84|1984.27|1978.07|32
1653458800000|2022-05-25 06:06:40|1984.93|1978.73|1985.96|1979.76|1985.96|1979.76|1984.85|1978.65|34
1653458810000|2022-05-25 06:06:50|1985.95|1979.75|1985.91|1979.71|1986.15|1979.95|1985.77|1979.57|33
1653458820000|2022-05-25 06:07:00|1985.94|1979.74|1985.99|1979.79|1986.1|1979.9|1985.89|1979.69|30
1653458830000|2022-05-25 06:07:10|1986|1979.8|1986.31|1980.11|1986.41|1980.21|1985.88|1979.68|36
1653458840000|2022-05-25 06:07:20|1986.33|1980.13|1985.66|1979.46|1986.69|1980.49|1985.66|1979.46|35
1653458850000|2022-05-25 06:07:30|1985.67|1979.47|1985.48|1979.28|1986.03|1979.83|1985.09|1978.89|37
1653458860000|2022-05-25 06:07:40|1985.56|1979.36|1984.43|1978.23|1985.64|1979.44|1984.2|1978|34
1653458870000|2022-05-25 06:07:50|1984.44|1978.24|1984.39|1978.19|1984.54|1978.34|1984.05|1977.85|35
1653458880000|2022-05-25 06:08:00|1984.42|1978.22|1983.56|1977.36|1984.42|1978.22|1983.54|1977.34|32
1653458890000|2022-05-25 06:08:10|1983.62|1977.42|1982.18|1975.98|1983.62|1977.42|1982.1|1975.9|33
1653458900000|2022-05-25 06:08:20|1982.13|1975.93|1983.88|1977.68|1983.88|1977.68|1981.73|1975.53|36
1653458910000|2022-05-25 06:08:30|1984.18|1977.98|1983.79|1977.59|1984.4|1978.2|1983.23|1977.03|38
1653458920000|2022-05-25 06:08:40|1983.77|1977.57|1982.83|1976.63|1983.82|1977.62|1982.75|1976.55|33
1653458930000|2022-05-25 06:08:50|1982.81|1976.61|1983.13|1976.93|1983.15|1976.95|1982.81|1976.61|35
1653458940000|2022-05-25 06:09:00|1983.09|1976.89|1982.74|1976.54|1983.21|1977.01|1982.74|1976.54|37
1653458950000|2022-05-25 06:09:10|1982.85|1976.65|1981.53|1975.33|1982.95|1976.75|1981.53|1975.33|36
1653458960000|2022-05-25 06:09:20|1981.49|1975.29|1980.83|1974.63|1981.72|1975.52|1980.63|1974.43|34
1653458970000|2022-05-25 06:09:30|1980.87|1974.67|1981.07|1974.87|1981.29|1975.09|1980.87|1974.67|36
1653458980000|2022-05-25 06:09:40|1981.08|1974.88|1981.72|1975.52|1982.2|1976|1981.06|1974.86|36
1653458990000|2022-05-25 06:09:50|1981.58|1975.38|1981.7|1975.5|1981.71|1975.51|1980.96|1974.76|33
1653459000000|2022-05-25 06:10:00|1981.73|1975.53|1981.96|1975.76|1982.01|1975.81|1981.71|1975.51|34
1653459010000|2022-05-25 06:10:10|1981.98|1975.78|1982.87|1976.67|1983.03|1976.83|1981.91|1975.71|38
1653459020000|2022-05-25 06:10:20|1982.88|1976.68|1983.84|1977.64|1983.98|1977.78|1982.86|1976.66|33
1653459030000|2022-05-25 06:10:30|1983.77|1977.57|1982.76|1976.56|1984.16|1977.96|1982.76|1976.56|34
1653459040000|2022-05-25 06:10:40|1982.91|1976.71|1982.88|1976.68|1982.94|1976.74|1982.72|1976.52|33
1653459050000|2022-05-25 06:10:50|1982.82|1976.62|1982.31|1976.11|1982.86|1976.66|1982.31|1976.11|29
1653459060000|2022-05-25 06:11:00|1981.87|1975.67|1982.25|1976.05|1982.71|1976.51|1981.79|1975.59|38
1653459070000|2022-05-25 06:11:10|1982.31|1976.11|1982.1|1975.9|1982.6|1976.4|1982.07|1975.87|32
1653459080000|2022-05-25 06:11:20|1981.92|1975.72|1981.95|1975.75|1982.14|1975.94|1981.85|1975.65|33
1653459090000|2022-05-25 06:11:30|1981.67|1975.47|1980.48|1974.28|1981.93|1975.73|1980.44|1974.24|37
1653459100000|2022-05-25 06:11:40|1980.36|1974.16|1983.73|1977.53|1984.26|1978.06|1979.8|1973.6|34
1653459110000|2022-05-25 06:11:50|1983.81|1977.61|1983.39|1977.19|1983.96|1977.76|1983.26|1977.06|36
1653459120000|2022-05-25 06:12:00|1983.44|1977.24|1983.69|1977.49|1983.74|1977.54|1983.11|1976.91|35
1653459130000|2022-05-25 06:12:10|1983.68|1977.48|1983.54|1977.34|1983.88|1977.68|1983.5|1977.3|34
1653459140000|2022-05-25 06:12:20|1983.63|1977.43|1983.51|1977.31|1983.96|1977.76|1983.5|1977.3|32
1653459150000|2022-05-25 06:12:30|1983.5|1977.3|1983.67|1977.47|1983.67|1977.47|1983.47|1977.27|30
1653459160000|2022-05-25 06:12:40|1983.68|1977.48|1983.14|1976.94|1983.68|1977.48|1982.91|1976.71|32
1653459170000|2022-05-25 06:12:50|1983.12|1976.92|1983.5|1977.3|1983.51|1977.31|1983.09|1976.89|29
1653459180000|2022-05-25 06:13:00|1983.51|1977.31|1983.39|1977.19|1983.61|1977.41|1983.26|1977.06|30
1653459190000|2022-05-25 06:13:10|1983.41|1977.21|1982.7|1976.5|1983.41|1977.21|1982.6|1976.4|26
1653459200000|2022-05-25 06:13:20|1982.69|1976.49|1982.21|1976.01|1982.73|1976.53|1982.1|1975.9|33
1653459210000|2022-05-25 06:13:30|1982.25|1976.05|1982.2|1976|1982.28|1976.08|1982.12|1975.92|35
1653459220000|2022-05-25 06:13:40|1982.19|1975.99|1982.71|1976.51|1982.71|1976.51|1982.19|1975.99|36
1653459230000|2022-05-25 06:13:50|1982.68|1976.48|1982.66|1976.46|1982.75|1976.55|1982.57|1976.37|24
1653459240000|2022-05-25 06:14:00|1982.67|1976.47|1982.65|1976.45|1982.68|1976.48|1982.65|1976.45|11
1653459250000|2022-05-25 06:14:10|1982.66|1976.46|1982.66|1976.46|1982.7|1976.5|1982.64|1976.44|15
1653459260000|2022-05-25 06:14:20|1982.69|1976.49|1983.05|1976.85|1983.28|1977.08|1982.66|1976.46|23
1653459270000|2022-05-25 06:14:30|1983.07|1976.87|1983.2|1977|1983.39|1977.19|1983.01|1976.81|26
1653459280000|2022-05-25 06:14:40|1983.4|1977.2|1982.94|1976.74|1983.4|1977.2|1982.9|1976.7|34
1653459290000|2022-05-25 06:14:50|1983.06|1976.86|1983.06|1976.86|1983.17|1976.97|1982.91|1976.71|27
1653459300000|2022-05-25 06:15:00|1983.11|1976.91|1983.1|1976.9|1983.15|1976.95|1983.02|1976.82|30
1653459310000|2022-05-25 06:15:10|1983.07|1976.87|1982.75|1976.55|1983.09|1976.89|1982.52|1976.32|26
1653459320000|2022-05-25 06:15:20|1982.76|1976.56|1982.77|1976.57|1982.9|1976.7|1982.67|1976.47|20
1653459330000|2022-05-25 06:15:30|1982.67|1976.47|1983.05|1976.85|1983.16|1976.96|1982.34|1976.14|28
1653459340000|2022-05-25 06:15:40|1983.11|1976.91|1983.37|1977.17|1983.37|1977.17|1982.98|1976.78|36
1653459350000|2022-05-25 06:15:50|1983.3|1977.1|1982.97|1976.77|1983.34|1977.14|1982.85|1976.65|34
1653459360000|2022-05-25 06:16:00|1982.95|1976.75|1983.02|1976.82|1983.08|1976.88|1982.82|1976.62|33
1653459370000|2022-05-25 06:16:10|1983|1976.8|1982.02|1975.82|1983|1976.8|1981.78|1975.58|28
1653459380000|2022-05-25 06:16:20|1982.01|1975.81|1981.93|1975.73|1982.05|1975.85|1981.89|1975.69|27
1653459390000|2022-05-25 06:16:30|1981.9|1975.7|1981.95|1975.75|1982.03|1975.83|1981.77|1975.57|26
1653459400000|2022-05-25 06:16:40|1981.97|1975.77|1982.01|1975.81|1982.2|1976|1981.77|1975.57|30
1653459410000|2022-05-25 06:16:50|1981.97|1975.77|1982.02|1975.82|1982.05|1975.85|1981.95|1975.75|14
1653459420000|2022-05-25 06:17:00|1982.05|1975.85|1981.6|1975.4|1982.05|1975.85|1981.6|1975.4|27
1653459430000|2022-05-25 06:17:10|1981.72|1975.52|1979.71|1973.51|1981.75|1975.55|1979.69|1973.49|36
1653459440000|2022-05-25 06:17:20|1979.94|1973.74|1977.84|1971.64|1979.95|1973.75|1977.77|1971.57|36
1653459450000|2022-05-25 06:17:30|1977.73|1971.53|1978.78|1972.58|1978.78|1972.58|1977.41|1971.21|34
1653459460000|2022-05-25 06:17:40|1978.77|1972.57|1979.12|1972.92|1979.16|1972.96|1978.63|1972.43|30
1653459470000|2022-05-25 06:17:50|1979.11|1972.91|1979.86|1973.66|1979.86|1973.66|1979.11|1972.91|36
1653459480000|2022-05-25 06:18:00|1979.82|1973.62|1980.08|1973.88|1980.2|1974|1979.66|1973.46|38
1653459490000|2022-05-25 06:18:10|1980.06|1973.86|1979|1972.8|1980.1|1973.9|1978.68|1972.48|33
1653459500000|2022-05-25 06:18:20|1978.84|1972.64|1978.02|1971.82|1978.97|1972.77|1977.97|1971.77|36
1653459510000|2022-05-25 06:18:30|1978|1971.8|1977.12|1970.92|1978.14|1971.94|1977.12|1970.92|26
1653459520000|2022-05-25 06:18:40|1977.13|1970.93|1976.67|1970.47|1977.41|1971.21|1976.6|1970.4|32
1653459530000|2022-05-25 06:18:50|1976.64|1970.44|1977.2|1971|1977.57|1971.37|1976.64|1970.44|37
1653459540000|2022-05-25 06:19:00|1977.19|1970.99|1977.23|1971.03|1977.3|1971.1|1977.14|1970.94|28
1653459550000|2022-05-25 06:19:10|1977.19|1970.99|1976.9|1970.7|1977.19|1970.99|1976.9|1970.7|35
1653459560000|2022-05-25 06:19:20|1976.98|1970.78|1976.99|1970.79|1977.08|1970.88|1976.96|1970.76|20
1653459570000|2022-05-25 06:19:30|1977.05|1970.85|1978.66|1972.46|1978.71|1972.51|1977.05|1970.85|30
1653459580000|2022-05-25 06:19:40|1978.7|1972.5|1978.41|1972.21|1979.18|1972.98|1978.16|1971.96|36
1653459590000|2022-05-25 06:19:50|1978.26|1972.06|1978.35|1972.15|1978.55|1972.35|1978.22|1972.02|33
1653459600000|2022-05-25 06:20:00|1978.25|1972.05|1979.43|1973.23|1979.45|1973.25|1977.92|1971.72|35
1653459610000|2022-05-25 06:20:10|1979.31|1973.11|1979.76|1973.56|1979.76|1973.56|1979.3|1973.1|31
1653459620000|2022-05-25 06:20:20|1979.71|1973.51|1979.15|1972.95|1979.78|1973.58|1979.15|1972.95|36
1653459630000|2022-05-25 06:20:30|1979.31|1973.11|1979.23|1973.03|1979.36|1973.16|1978.88|1972.68|37
1653459640000|2022-05-25 06:20:40|1979.18|1972.98|1978.36|1972.16|1979.18|1972.98|1978.36|1972.16|35
1653459650000|2022-05-25 06:20:50|1978.28|1972.08|1977.61|1971.41|1978.42|1972.22|1977.58|1971.38|38
1653459660000|2022-05-25 06:21:00|1977.62|1971.42|1979.16|1972.96|1979.26|1973.06|1977.21|1971.01|33
1653459670000|2022-05-25 06:21:10|1979.06|1972.86|1978.95|1972.75|1979.17|1972.97|1978.86|1972.66|34
1653459680000|2022-05-25 06:21:20|1978.86|1972.66|1978.34|1972.14|1979|1972.8|1978.34|1972.14|33
1653459690000|2022-05-25 06:21:30|1978.23|1972.03|1978.93|1972.73|1978.98|1972.78|1978.19|1971.99|32
1653459700000|2022-05-25 06:21:40|1978.91|1972.71|1979.09|1972.89|1979.25|1973.05|1978.72|1972.52|35
1653459710000|2022-05-25 06:21:50|1979.24|1973.04|1979.07|1972.87|1979.28|1973.08|1979.05|1972.85|30
1653459720000|2022-05-25 06:22:00|1979.17|1972.97|1979.85|1973.65|1980.04|1973.84|1979.04|1972.84|34
1653459730000|2022-05-25 06:22:10|1979.69|1973.49|1980.58|1974.38|1980.74|1974.54|1979.39|1973.19|32
1653459740000|2022-05-25 06:22:20|1980.56|1974.36|1979.18|1972.98|1980.56|1974.36|1978.84|1972.64|30
1653459750000|2022-05-25 06:22:30|1979.05|1972.85|1979.75|1973.55|1979.85|1973.65|1979.05|1972.85|35
1653459760000|2022-05-25 06:22:40|1979.74|1973.54|1979.23|1973.03|1979.86|1973.66|1979.23|1973.03|36
1653459770000|2022-05-25 06:22:50|1979.01|1972.81|1979.36|1973.16|1979.41|1973.21|1978.94|1972.74|35
1653459780000|2022-05-25 06:23:00|1979.35|1973.15|1978.03|1971.83|1979.35|1973.15|1978.03|1971.83|34
1653459790000|2022-05-25 06:23:10|1978.02|1971.82|1977.23|1971.03|1978.15|1971.95|1977.23|1971.03|38
1653459800000|2022-05-25 06:23:20|1977.39|1971.19|1977.35|1971.15|1977.46|1971.26|1977.11|1970.91|35
1653459810000|2022-05-25 06:23:30|1977.17|1970.97|1977.31|1971.11|1977.38|1971.18|1976.87|1970.67|35
1653459820000|2022-05-25 06:23:40|1977.32|1971.12|1977.29|1971.09|1977.53|1971.33|1977.18|1970.98|34
1653459830000|2022-05-25 06:23:50|1977.4|1971.2|1977.86|1971.66|1978.16|1971.96|1977.34|1971.14|35
1653459840000|2022-05-25 06:24:00|1977.87|1971.67|1977.85|1971.65|1977.98|1971.78|1977.8|1971.6|35
1653459850000|2022-05-25 06:24:10|1977.84|1971.64|1977.67|1971.47|1977.85|1971.65|1977.28|1971.08|34
1653459860000|2022-05-25 06:24:20|1977.71|1971.51|1977.61|1971.41|1977.78|1971.58|1977.51|1971.31|33
1653459870000|2022-05-25 06:24:30|1977.58|1971.38|1976.54|1970.34|1977.74|1971.54|1976.36|1970.16|30
1653459880000|2022-05-25 06:24:40|1976.18|1969.98|1975.9|1969.7|1976.42|1970.22|1975.9|1969.7|32
1653459890000|2022-05-25 06:24:50|1975.97|1969.77|1975.33|1969.13|1975.98|1969.78|1975.29|1969.09|30
1653459900000|2022-05-25 06:25:00|1975.3|1969.1|1975.52|1969.32|1975.62|1969.42|1975.13|1968.93|29
1653459910000|2022-05-25 06:25:10|1975.57|1969.37|1975.35|1969.15|1975.59|1969.39|1975.3|1969.1|28
1653459920000|2022-05-25 06:25:20|1975.05|1968.85|1974.57|1968.37|1975.43|1969.23|1974.32|1968.12|31
1653459930000|2022-05-25 06:25:30|1974.52|1968.32|1974.55|1968.35|1974.73|1968.53|1974.49|1968.29|27
1653459940000|2022-05-25 06:25:40|1974.52|1968.32|1974.49|1968.29|1974.63|1968.43|1974.08|1967.88|31
1653459950000|2022-05-25 06:25:50|1974.47|1968.27|1974.77|1968.57|1975.16|1968.96|1974.33|1968.13|31
1653459960000|2022-05-25 06:26:00|1974.74|1968.54|1975.17|1968.97|1975.28|1969.08|1974.4|1968.2|33
1653459970000|2022-05-25 06:26:10|1975.22|1969.02|1975.37|1969.17|1975.86|1969.66|1975.21|1969.01|35
1653459980000|2022-05-25 06:26:20|1975.74|1969.54|1975.38|1969.18|1975.91|1969.71|1975.08|1968.88|33
1653459990000|2022-05-25 06:26:30|1975.27|1969.07|1975.38|1969.18|1975.44|1969.24|1975.2|1969|31
1653460000000|2022-05-25 06:26:40|1975.32|1969.12|1975.19|1968.99|1975.41|1969.21|1974.96|1968.76|30
1653460010000|2022-05-25 06:26:50|1975.21|1969.01|1975.08|1968.88|1975.4|1969.2|1975|1968.8|34
1653460020000|2022-05-25 06:27:00|1975.07|1968.87|1975.12|1968.92|1975.29|1969.09|1974.92|1968.72|33
1653460030000|2022-05-25 06:27:10|1975.08|1968.88|1974.54|1968.34|1975.17|1968.97|1974.47|1968.27|37
1653460040000|2022-05-25 06:27:20|1974.51|1968.31|1974.64|1968.44|1974.65|1968.45|1974.4|1968.2|28
1653460050000|2022-05-25 06:27:30|1974.77|1968.57|1974.97|1968.77|1975.04|1968.84|1974.76|1968.56|28
1653460060000|2022-05-25 06:27:40|1974.99|1968.79|1975.1|1968.9|1975.11|1968.91|1974.84|1968.64|28
1653460070000|2022-05-25 06:27:50|1975.15|1968.95|1975.56|1969.36|1975.62|1969.42|1975.09|1968.89|35
1653460080000|2022-05-25 06:28:00|1975.58|1969.38|1976.97|1970.77|1976.99|1970.79|1975.52|1969.32|33
1653460090000|2022-05-25 06:28:10|1977|1970.8|1977.06|1970.86|1977.18|1970.98|1976.82|1970.62|35
1653460100000|2022-05-25 06:28:20|1977.03|1970.83|1977.24|1971.04|1977.24|1971.04|1976.94|1970.74|32
1653460110000|2022-05-25 06:28:30|1977.22|1971.02|1977.66|1971.46|1977.73|1971.53|1977.22|1971.02|33
1653460120000|2022-05-25 06:28:40|1977.75|1971.55|1978.54|1972.34|1978.83|1972.63|1977.58|1971.38|29
1653460130000|2022-05-25 06:28:50|1978.6|1972.4|1977.96|1971.76|1978.65|1972.45|1977.92|1971.72|34
1653460140000|2022-05-25 06:29:00|1977.95|1971.75|1978.7|1972.5|1978.71|1972.51|1977.95|1971.75|30
1653460150000|2022-05-25 06:29:10|1978.68|1972.48|1978.76|1972.56|1979.18|1972.98|1978.58|1972.38|20
1653460160000|2022-05-25 06:29:20|1978.85|1972.65|1978.75|1972.55|1978.94|1972.74|1978.7|1972.5|16
1653460170000|2022-05-25 06:29:30|1978.93|1972.73|1978.73|1972.53|1978.93|1972.73|1978.59|1972.39|17
1653460180000|2022-05-25 06:29:40|1978.74|1972.54|1978.88|1972.68|1978.93|1972.73|1978.73|1972.53|18
1653460190000|2022-05-25 06:29:50|1978.86|1972.66|1978.33|1972.13|1978.86|1972.66|1978.29|1972.09|27
1653460200000|2022-05-25 06:30:00|1978.38|1972.18|1977.44|1971.24|1978.41|1972.21|1977.38|1971.18|31
1653460210000|2022-05-25 06:30:10|1977.55|1971.35|1977|1970.8|1977.57|1971.37|1976.89|1970.69|31
1653460220000|2022-05-25 06:30:20|1976.9|1970.7|1977.22|1971.02|1977.25|1971.05|1976.82|1970.62|26
1653460230000|2022-05-25 06:30:30|1977.25|1971.05|1977.07|1970.87|1977.25|1971.05|1977.07|1970.87|29
1653460240000|2022-05-25 06:30:40|1977.06|1970.86|1976.88|1970.68|1977.08|1970.88|1976.8|1970.6|30
1653460250000|2022-05-25 06:30:50|1976.89|1970.69|1976.19|1969.99|1976.9|1970.7|1976.19|1969.99|34
1653460260000|2022-05-25 06:31:00|1976.33|1970.13|1976.74|1970.54|1976.75|1970.55|1976.2|1970|28
1653460270000|2022-05-25 06:31:10|1976.8|1970.6|1976.35|1970.15|1976.9|1970.7|1976.3|1970.1|34
1653460280000|2022-05-25 06:31:20|1976.29|1970.09|1976.35|1970.15|1976.47|1970.27|1976.23|1970.03|21
1653460290000|2022-05-25 06:31:30|1976.33|1970.13|1975.95|1969.75|1976.44|1970.24|1975.95|1969.75|31
1653460300000|2022-05-25 06:31:40|1975.98|1969.78|1976.7|1970.5|1976.73|1970.53|1975.87|1969.67|29
1653460310000|2022-05-25 06:31:50|1976.68|1970.48|1977.71|1971.51|1977.71|1971.51|1976.65|1970.45|32
1653460320000|2022-05-25 06:32:00|1977.75|1971.55|1979.17|1972.97|1979.3|1973.1|1977.75|1971.55|33
1653460330000|2022-05-25 06:32:10|1979.16|1972.96|1979.88|1973.68|1980.61|1974.41|1979.07|1972.87|30
1653460340000|2022-05-25 06:32:20|1979.99|1973.79|1980.64|1974.44|1980.89|1974.69|1979.99|1973.79|38
1653460350000|2022-05-25 06:32:30|1980.51|1974.31|1980.81|1974.61|1981.01|1974.81|1980.38|1974.18|31
1653460360000|2022-05-25 06:32:40|1980.85|1974.65|1980.93|1974.73|1981.06|1974.86|1980.48|1974.28|28
1653460370000|2022-05-25 06:32:50|1981.15|1974.95|1981.76|1975.56|1981.76|1975.56|1980.46|1974.26|36
1653460380000|2022-05-25 06:33:00|1981.77|1975.57|1982.62|1976.42|1982.62|1976.42|1981.46|1975.26|34
1653460390000|2022-05-25 06:33:10|1982.59|1976.39|1982.7|1976.5|1982.78|1976.58|1982.27|1976.07|31
1653460400000|2022-05-25 06:33:20|1982.75|1976.55|1982.92|1976.72|1983.09|1976.89|1982.74|1976.54|26
1653460410000|2022-05-25 06:33:30|1982.93|1976.73|1983.35|1977.15|1983.58|1977.38|1982.68|1976.48|29
1653460420000|2022-05-25 06:33:40|1983.34|1977.14|1982.96|1976.76|1983.35|1977.15|1982.79|1976.59|31
1653460430000|2022-05-25 06:33:50|1982.97|1976.77|1983.12|1976.92|1983.36|1977.16|1982.97|1976.77|20
1653460440000|2022-05-25 06:34:00|1983.17|1976.97|1983.11|1976.91|1983.17|1976.97|1983.07|1976.87|16
1653460450000|2022-05-25 06:34:10|1983.1|1976.9|1983.14|1976.94|1983.18|1976.98|1983.08|1976.88|20
1653460460000|2022-05-25 06:34:20|1983.09|1976.89|1983.79|1977.59|1983.81|1977.61|1983.09|1976.89|25
1653460470000|2022-05-25 06:34:30|1983.77|1977.57|1984.06|1977.86|1984.51|1978.31|1983.66|1977.46|22
1653460480000|2022-05-25 06:34:40|1984.19|1977.99|1985.61|1979.41|1985.61|1979.41|1983.5|1977.3|28
1653460490000|2022-05-25 06:34:50|1985.62|1979.42|1985.23|1979.03|1985.8|1979.6|1985.2|1979|32
1653460500000|2022-05-25 06:35:00|1985.27|1979.07|1984.33|1978.13|1985.28|1979.08|1983.93|1977.73|35
1653460510000|2022-05-25 06:35:10|1984.07|1977.87|1984.05|1977.85|1984.34|1978.14|1983.79|1977.59|34
1653460520000|2022-05-25 06:35:20|1983.98|1977.78|1983.81|1977.61|1984.04|1977.84|1983.29|1977.09|35
1653460530000|2022-05-25 06:35:30|1983.84|1977.64|1984.72|1978.52|1984.72|1978.52|1983.46|1977.26|36
1653460540000|2022-05-25 06:35:40|1984.86|1978.66|1984.97|1978.77|1985.14|1978.94|1984.86|1978.66|33
1653460550000|2022-05-25 06:35:50|1984.99|1978.79|1985.25|1979.05|1985.5|1979.3|1984.86|1978.66|39
1653460560000|2022-05-25 06:36:00|1985.39|1979.19|1985.54|1979.34|1985.66|1979.46|1985.34|1979.14|36
1653460570000|2022-05-25 06:36:10|1985.55|1979.35|1985.54|1979.34|1985.61|1979.41|1985.02|1978.82|35
1653460580000|2022-05-25 06:36:20|1985.56|1979.36|1985.55|1979.35|1985.71|1979.51|1985.4|1979.2|31
1653460590000|2022-05-25 06:36:30|1985.52|1979.32|1984.77|1978.57|1985.52|1979.32|1983.7|1977.5|34
1653460600000|2022-05-25 06:36:40|1984.81|1978.61|1984.89|1978.69|1984.92|1978.72|1984.65|1978.45|35
1653460610000|2022-05-25 06:36:50|1984.92|1978.72|1984.76|1978.56|1985.19|1978.99|1984.76|1978.56|35
1653460620000|2022-05-25 06:37:00|1984.88|1978.68|1983.92|1977.72|1985.01|1978.81|1983.84|1977.64|35
1653460630000|2022-05-25 06:37:10|1983.84|1977.64|1984.04|1977.84|1984.07|1977.87|1983.84|1977.64|30
1653460640000|2022-05-25 06:37:20|1984.02|1977.82|1983.92|1977.72|1984.05|1977.85|1983.91|1977.71|18
1653460650000|2022-05-25 06:37:30|1983.89|1977.69|1983.52|1977.32|1983.92|1977.72|1983.46|1977.26|26
1653460660000|2022-05-25 06:37:40|1983.45|1977.25|1983.42|1977.22|1983.48|1977.28|1983.29|1977.09|27
1653460670000|2022-05-25 06:37:50|1983.43|1977.23|1983.23|1977.03|1983.5|1977.3|1983.16|1976.96|25
1653460680000|2022-05-25 06:38:00|1983.16|1976.96|1983.67|1977.47|1983.74|1977.54|1983.14|1976.94|27
1653460690000|2022-05-25 06:38:10|1983.71|1977.51|1985.9|1979.7|1986.04|1979.84|1983.71|1977.51|37
1653460700000|2022-05-25 06:38:20|1985.91|1979.71|1985.66|1979.46|1986.06|1979.86|1985.64|1979.44|32
1653460710000|2022-05-25 06:38:30|1985.68|1979.48|1985.4|1979.2|1985.77|1979.57|1985.34|1979.14|30
1653460720000|2022-05-25 06:38:40|1985.53|1979.33|1985.37|1979.17|1985.58|1979.38|1985.28|1979.08|25
1653460730000|2022-05-25 06:38:50|1985.36|1979.16|1985.4|1979.2|1985.58|1979.38|1985.31|1979.11|32
1653460740000|2022-05-25 06:39:00|1985.48|1979.28|1985.14|1978.94|1985.65|1979.45|1984.97|1978.77|30
1653460750000|2022-05-25 06:39:10|1985.21|1979.01|1985.24|1979.04|1985.34|1979.14|1984.93|1978.73|32
1653460760000|2022-05-25 06:39:20|1985.23|1979.03|1985.26|1979.06|1985.34|1979.14|1985.16|1978.96|35
1653460770000|2022-05-25 06:39:30|1985.24|1979.04|1985.17|1978.97|1985.26|1979.06|1985.12|1978.92|33
1653460780000|2022-05-25 06:39:40|1985.19|1978.99|1985.71|1979.51|1985.78|1979.58|1985.16|1978.96|34
1653460790000|2022-05-25 06:39:50|1985.78|1979.58|1985.4|1979.2|1985.82|1979.62|1985.34|1979.14|29
1653460800000|2022-05-25 06:40:00|1985.39|1979.19|1985.4|1979.2|1985.45|1979.25|1985.33|1979.13|24
1653460810000|2022-05-25 06:40:10|1985.41|1979.21|1984.17|1977.97|1985.41|1979.21|1984.11|1977.91|32
1653460820000|2022-05-25 06:40:20|1984.07|1977.87|1984.46|1978.26|1984.46|1978.26|1984.07|1977.87|29
1653460830000|2022-05-25 06:40:30|1984.42|1978.22|1984.57|1978.37|1984.57|1978.37|1984.38|1978.18|21
1653460840000|2022-05-25 06:40:40|1984.67|1978.47|1985.04|1978.84|1985.11|1978.91|1984.67|1978.47|28
1653460850000|2022-05-25 06:40:50|1985.06|1978.86|1984.93|1978.73|1985.18|1978.98|1984.9|1978.7|30
1653460860000|2022-05-25 06:41:00|1984.96|1978.76|1984.13|1977.93|1985|1978.8|1984.13|1977.93|32
1653460870000|2022-05-25 06:41:10|1984.12|1977.92|1984.95|1978.75|1985.32|1979.12|1983.9|1977.7|27
1653460880000|2022-05-25 06:41:20|1984.97|1978.77|1985.46|1979.26|1985.69|1979.49|1984.97|1978.77|26
1653460890000|2022-05-25 06:41:30|1985.49|1979.29|1984.58|1978.38|1985.52|1979.32|1984.58|1978.38|31
1653460900000|2022-05-25 06:41:40|1984.55|1978.35|1984.7|1978.5|1984.72|1978.52|1984.39|1978.19|23
1653460910000|2022-05-25 06:41:50|1984.69|1978.49|1984.89|1978.69|1984.89|1978.69|1984.63|1978.43|21
1653460920000|2022-05-25 06:42:00|1984.87|1978.67|1984.58|1978.38|1984.87|1978.67|1984.58|1978.38|30
1653460930000|2022-05-25 06:42:10|1984.54|1978.34|1984.7|1978.5|1984.74|1978.54|1984.51|1978.31|30
1653460940000|2022-05-25 06:42:20|1984.64|1978.44|1984.34|1978.14|1984.7|1978.5|1984.2|1978|31
1653460950000|2022-05-25 06:42:30|1984.3|1978.1|1983.59|1977.39|1984.3|1978.1|1983.47|1977.27|32
1653460960000|2022-05-25 06:42:40|1983.56|1977.36|1983.48|1977.28|1983.74|1977.54|1983.39|1977.19|33
1653460970000|2022-05-25 06:42:50|1983.38|1977.18|1984.18|1977.98|1984.58|1978.38|1983.27|1977.07|34
1653460980000|2022-05-25 06:43:00|1984.17|1977.97|1984.17|1977.97|1984.29|1978.09|1984.09|1977.89|29
1653460990000|2022-05-25 06:43:10|1984.21|1978.01|1983.54|1977.34|1984.21|1978.01|1983.45|1977.25|33
1653461000000|2022-05-25 06:43:20|1983.59|1977.39|1983.34|1977.14|1983.69|1977.49|1982.7|1976.5|31
1653461010000|2022-05-25 06:43:30|1983.33|1977.13|1983.36|1977.16|1983.41|1977.21|1983.17|1976.97|36
1653461020000|2022-05-25 06:43:40|1983.4|1977.2|1983.39|1977.19|1983.47|1977.27|1983.31|1977.11|24
1653461030000|2022-05-25 06:43:50|1983.41|1977.21|1984.03|1977.83|1984.06|1977.86|1983.41|1977.21|30
1653461040000|2022-05-25 06:44:00|1984.06|1977.86|1984.41|1978.21|1984.86|1978.66|1984.06|1977.86|34
1653461050000|2022-05-25 06:44:10|1984.34|1978.14|1984.49|1978.29|1984.53|1978.33|1984.34|1978.14|28
1653461060000|2022-05-25 06:44:20|1984.57|1978.37|1985.78|1979.58|1985.78|1979.58|1984.57|1978.37|25
1653461070000|2022-05-25 06:44:30|1985.8|1979.6|1985.64|1979.44|1985.8|1979.6|1985.59|1979.39|23
1653461080000|2022-05-25 06:44:40|1985.7|1979.5|1985.43|1979.23|1985.76|1979.56|1985.43|1979.23|16
1653461090000|2022-05-25 06:44:50|1985.28|1979.08|1985.81|1979.61|1985.81|1979.61|1985.28|1979.08|31
1653461100000|2022-05-25 06:45:00|1985.6|1979.4|1985.74|1979.54|1985.95|1979.75|1985.38|1979.18|33
1653461110000|2022-05-25 06:45:10|1985.73|1979.53|1985.64|1979.44|1985.85|1979.65|1985.51|1979.31|38
1653461120000|2022-05-25 06:45:20|1985.65|1979.45|1985.62|1979.42|1985.76|1979.56|1985.54|1979.34|26
1653461130000|2022-05-25 06:45:30|1985.69|1979.49|1985.7|1979.5|1985.74|1979.54|1985.31|1979.11|28
1653461140000|2022-05-25 06:45:40|1985.85|1979.65|1985.94|1979.74|1985.94|1979.74|1985.81|1979.61|30
1653461150000|2022-05-25 06:45:50|1985.98|1979.78|1985.86|1979.66|1986.03|1979.83|1985.71|1979.51|22
1653461160000|2022-05-25 06:46:00|1985.93|1979.73|1985.73|1979.53|1986.33|1980.13|1985.73|1979.53|36
1653461170000|2022-05-25 06:46:10|1985.65|1979.45|1984.4|1978.2|1985.65|1979.45|1984.33|1978.13|32
1653461180000|2022-05-25 06:46:20|1984.39|1978.19|1984.79|1978.59|1984.98|1978.78|1984.34|1978.14|34
1653461190000|2022-05-25 06:46:30|1984.82|1978.62|1984.62|1978.42|1984.98|1978.78|1984.46|1978.26|30
1653461200000|2022-05-25 06:46:40|1984.63|1978.43|1984.45|1978.25|1984.66|1978.46|1984.45|1978.25|30
1653461210000|2022-05-25 06:46:50|1984.42|1978.22|1984.12|1977.92|1984.67|1978.47|1984.12|1977.92|27
1653461220000|2022-05-25 06:47:00|1984.14|1977.94|1984.95|1978.75|1984.95|1978.75|1984.14|1977.94|31
1653461230000|2022-05-25 06:47:10|1984.92|1978.72|1984.37|1978.17|1985.15|1978.95|1984.2|1978|29
1653461240000|2022-05-25 06:47:20|1984.36|1978.16|1984.44|1978.24|1984.5|1978.3|1984.21|1978.01|34
1653461250000|2022-05-25 06:47:30|1984.42|1978.22|1985.33|1979.13|1985.42|1979.22|1984.24|1978.04|34
1653461260000|2022-05-25 06:47:40|1985.32|1979.12|1985.17|1978.97|1985.32|1979.12|1985.08|1978.88|29
1653461270000|2022-05-25 06:47:50|1985.3|1979.1|1985.21|1979.01|1985.37|1979.17|1985.18|1978.98|30
1653461280000|2022-05-25 06:48:00|1985.27|1979.07|1985.3|1979.1|1985.34|1979.14|1984.96|1978.76|36
1653461290000|2022-05-25 06:48:10|1985.29|1979.09|1985.27|1979.07|1985.39|1979.19|1985.19|1978.99|27
1653461300000|2022-05-25 06:48:20|1985.34|1979.14|1985.3|1979.1|1985.34|1979.14|1985.17|1978.97|22
1653461310000|2022-05-25 06:48:30|1985.29|1979.09|1985.5|1979.3|1985.5|1979.3|1985.22|1979.02|27
1653461320000|2022-05-25 06:48:40|1985.6|1979.4|1985.87|1979.67|1985.95|1979.75|1985.38|1979.18|32
1653461330000|2022-05-25 06:48:50|1985.83|1979.63|1985.9|1979.7|1986.17|1979.97|1985.82|1979.62|31
1653461340000|2022-05-25 06:49:00|1985.93|1979.73|1986.13|1979.93|1986.13|1979.93|1985.78|1979.58|29
1653461350000|2022-05-25 06:49:10|1986.12|1979.92|1986.71|1980.51|1986.73|1980.53|1985.9|1979.7|30
1653461360000|2022-05-25 06:49:20|1986.59|1980.39|1988.21|1982.01|1988.21|1982.01|1986.59|1980.39|32
1653461370000|2022-05-25 06:49:30|1988.25|1982.05|1987.87|1981.67|1988.28|1982.08|1987.7|1981.5|34
1653461380000|2022-05-25 06:49:40|1987.65|1981.45|1987.24|1981.04|1987.65|1981.45|1986.91|1980.71|32
1653461390000|2022-05-25 06:49:50|1987.21|1981.01|1987.92|1981.72|1988.01|1981.81|1987.17|1980.97|36
1653461400000|2022-05-25 06:50:00|1987.93|1981.73|1987.72|1981.52|1987.93|1981.73|1987.6|1981.4|31
1653461410000|2022-05-25 06:50:10|1987.75|1981.55|1987.78|1981.58|1987.8|1981.6|1987.63|1981.43|32
1653461420000|2022-05-25 06:50:20|1987.77|1981.57|1987.7|1981.5|1987.77|1981.57|1987.58|1981.38|32
1653461430000|2022-05-25 06:50:30|1987.69|1981.49|1987.22|1981.02|1987.74|1981.54|1987.22|1981.02|31
1653461440000|2022-05-25 06:50:40|1987.12|1980.92|1987.52|1981.32|1988.02|1981.82|1987.1|1980.9|35
1653461450000|2022-05-25 06:50:50|1987.5|1981.3|1988.08|1981.88|1988.08|1981.88|1987.48|1981.28|16
1653461460000|2022-05-25 06:51:00|1988.09|1981.89|1987.97|1981.77|1988.31|1982.11|1987.87|1981.67|30
1653461470000|2022-05-25 06:51:10|1988|1981.8|1986.77|1980.57|1988.2|1982|1986.7|1980.5|36
1653461480000|2022-05-25 06:51:20|1986.78|1980.58|1986.93|1980.73|1987.01|1980.81|1986.76|1980.56|30
1653461490000|2022-05-25 06:51:30|1986.94|1980.74|1987.17|1980.97|1987.24|1981.04|1986.92|1980.72|27
1653461500000|2022-05-25 06:51:40|1987.2|1981|1987.25|1981.05|1987.25|1981.05|1987.08|1980.88|24
1653461510000|2022-05-25 06:51:50|1987.22|1981.02|1987.24|1981.04|1987.39|1981.19|1987.17|1980.97|36
1653461520000|2022-05-25 06:52:00|1987.19|1980.99|1987.03|1980.83|1987.29|1981.09|1987.03|1980.83|32
1653461530000|2022-05-25 06:52:10|1986.92|1980.72|1987.41|1981.21|1987.41|1981.21|1986.14|1979.94|33
1653461540000|2022-05-25 06:52:20|1987.4|1981.2|1987.71|1981.51|1988.13|1981.93|1987.35|1981.15|29
1653461550000|2022-05-25 06:52:30|1987.72|1981.52|1987.45|1981.25|1987.72|1981.52|1987.39|1981.19|32
1653461560000|2022-05-25 06:52:40|1987.46|1981.26|1987.23|1981.03|1987.47|1981.27|1987.08|1980.88|37
1653461570000|2022-05-25 06:52:50|1987.24|1981.04|1987.37|1981.17|1987.37|1981.17|1987.18|1980.98|25
1653461580000|2022-05-25 06:53:00|1987.38|1981.18|1987.74|1981.54|1987.88|1981.68|1987.32|1981.12|33
1653461590000|2022-05-25 06:53:10|1987.66|1981.46|1987.36|1981.16|1987.85|1981.65|1987.34|1981.14|36
1653461600000|2022-05-25 06:53:20|1987.4|1981.2|1987.3|1981.1|1987.44|1981.24|1987.21|1981.01|27
1653461610000|2022-05-25 06:53:30|1987.39|1981.19|1987.32|1981.12|1987.4|1981.2|1987.21|1981.01|29
1653461620000|2022-05-25 06:53:40|1987.35|1981.15|1987.85|1981.65|1987.86|1981.66|1987.23|1981.03|32
1653461630000|2022-05-25 06:53:50|1987.99|1981.79|1988.26|1982.06|1988.3|1982.1|1987.99|1981.79|27
1653461640000|2022-05-25 06:54:00|1988.24|1982.04|1987.57|1981.37|1988.24|1982.04|1987.53|1981.33|36
1653461650000|2022-05-25 06:54:10|1987.6|1981.4|1987.6|1981.4|1987.73|1981.53|1987.48|1981.28|32
1653461660000|2022-05-25 06:54:20|1987.59|1981.39|1987.59|1981.39|1987.63|1981.43|1987.5|1981.3|29
1653461670000|2022-05-25 06:54:30|1987.6|1981.4|1987.68|1981.48|1987.9|1981.7|1987.57|1981.37|33
1653461680000|2022-05-25 06:54:40|1987.75|1981.55|1987.57|1981.37|1987.88|1981.68|1987.55|1981.35|31
1653461690000|2022-05-25 06:54:50|1987.54|1981.34|1987.69|1981.49|1987.75|1981.55|1987.5|1981.3|33
1653461700000|2022-05-25 06:55:00|1987.68|1981.48|1986.98|1980.78|1987.68|1981.48|1986.89|1980.69|29
1653461710000|2022-05-25 06:55:10|1986.9|1980.7|1986.05|1979.85|1986.97|1980.77|1986.05|1979.85|28
1653461720000|2022-05-25 06:55:20|1986.07|1979.87|1987.3|1981.1|1987.39|1981.19|1985.97|1979.77|35
1653461730000|2022-05-25 06:55:30|1987.34|1981.14|1986.86|1980.66|1987.34|1981.14|1986.86|1980.66|33
1653461740000|2022-05-25 06:55:40|1986.75|1980.55|1986.2|1980|1986.81|1980.61|1986.01|1979.81|30
1653461750000|2022-05-25 06:55:50|1986.19|1979.99|1986.12|1979.92|1986.23|1980.03|1985.96|1979.76|26
1653461760000|2022-05-25 06:56:00|1986.11|1979.91|1985.36|1979.16|1986.11|1979.91|1985.36|1979.16|28
1653461770000|2022-05-25 06:56:10|1985.35|1979.15|1984.37|1978.17|1985.37|1979.17|1984.37|1978.17|24
1653461780000|2022-05-25 06:56:20|1984.07|1977.87|1983.93|1977.73|1984.23|1978.03|1983.83|1977.63|30
1653461790000|2022-05-25 06:56:30|1983.88|1977.68|1983.84|1977.64|1984|1977.8|1983.83|1977.63|16
1653461800000|2022-05-25 06:56:40|1983.82|1977.62|1983.86|1977.66|1984.02|1977.82|1983.82|1977.62|16
1653461810000|2022-05-25 06:56:50|1983.77|1977.57|1984.81|1978.61|1985.19|1978.99|1983.58|1977.38|25
1653461820000|2022-05-25 06:57:00|1984.76|1978.56|1983.38|1977.18|1984.77|1978.57|1983.38|1977.18|33
1653461830000|2022-05-25 06:57:10|1983.37|1977.17|1983.08|1976.88|1983.44|1977.24|1983.08|1976.88|32
1653461840000|2022-05-25 06:57:20|1983.12|1976.92|1982.99|1976.79|1983.15|1976.95|1982.91|1976.71|25
1653461850000|2022-05-25 06:57:30|1982.97|1976.77|1982.93|1976.73|1982.98|1976.78|1982.88|1976.68|27
1653461860000|2022-05-25 06:57:40|1982.9|1976.7|1982.9|1976.7|1983.01|1976.81|1982.89|1976.69|23
1653461870000|2022-05-25 06:57:50|1982.89|1976.69|1983.34|1977.14|1983.34|1977.14|1982.89|1976.69|12
1653461880000|2022-05-25 06:58:00|1983.4|1977.2|1982.92|1976.72|1983.52|1977.32|1982.91|1976.71|32
1653461890000|2022-05-25 06:58:10|1982.9|1976.7|1983.25|1977.05|1983.35|1977.15|1982.9|1976.7|22
1653461900000|2022-05-25 06:58:20|1983.24|1977.04|1983.24|1977.04|1983.26|1977.06|1983.1|1976.9|24
1653461910000|2022-05-25 06:58:30|1983.27|1977.07|1984.15|1977.95|1984.42|1978.22|1983.27|1977.07|36
1653461920000|2022-05-25 06:58:40|1984.16|1977.96|1984.32|1978.12|1984.32|1978.12|1984.05|1977.85|27
1653461930000|2022-05-25 06:58:50|1984.29|1978.09|1984.25|1978.05|1984.3|1978.1|1984.19|1977.99|24
1653461940000|2022-05-25 06:59:00|1984.19|1977.99|1983.93|1977.73|1984.36|1978.16|1983.62|1977.42|29
1653461950000|2022-05-25 06:59:10|1983.99|1977.79|1983.89|1977.69|1984.08|1977.88|1983.83|1977.63|24
1653461960000|2022-05-25 06:59:20|1983.85|1977.65|1983.97|1977.77|1983.99|1977.79|1983.81|1977.61|22
1653461970000|2022-05-25 06:59:30|1983.9|1977.7|1983.99|1977.79|1984.08|1977.88|1983.9|1977.7|20
1653461980000|2022-05-25 06:59:40|1983.97|1977.77|1983.95|1977.75|1984.02|1977.82|1983.92|1977.72|30
1653461990000|2022-05-25 06:59:50|1983.92|1977.72|1985.67|1979.47|1985.94|1979.74|1983.9|1977.7|25
1653462000000|2022-05-25 07:00:00|1985.76|1979.56|1984.21|1978.01|1985.85|1979.65|1984.16|1977.96|38
1653462010000|2022-05-25 07:00:10|1984.14|1977.94|1983.41|1977.21|1984.24|1978.04|1983.23|1977.03|33
1653462020000|2022-05-25 07:00:20|1983.38|1977.18|1983.17|1976.97|1983.46|1977.26|1983.17|1976.97|32
1653462030000|2022-05-25 07:00:30|1983.31|1977.11|1984.65|1978.45|1984.65|1978.45|1983.19|1976.99|37
1653462040000|2022-05-25 07:00:40|1984.85|1978.65|1984.75|1978.55|1984.9|1978.7|1984.71|1978.51|26
1653462050000|2022-05-25 07:00:50|1984.74|1978.54|1984.68|1978.48|1984.74|1978.54|1984.32|1978.12|28
1653462060000|2022-05-25 07:01:00|1984.63|1978.43|1983.77|1977.57|1984.69|1978.49|1983.63|1977.43|29
1653462070000|2022-05-25 07:01:10|1983.69|1977.49|1984.11|1977.91|1984.23|1978.03|1983.69|1977.49|31
1653462080000|2022-05-25 07:01:20|1984.13|1977.93|1982.91|1976.71|1984.23|1978.03|1982.83|1976.63|26
1653462090000|2022-05-25 07:01:30|1982.9|1976.7|1982.78|1976.58|1982.9|1976.7|1982.78|1976.58|9
1653462100000|2022-05-25 07:01:40|1982.79|1976.59|1982.66|1976.46|1982.86|1976.66|1982.66|1976.46|14
1653462110000|2022-05-25 07:01:50|1982.67|1976.47|1982.76|1976.56|1982.76|1976.56|1982.64|1976.44|19
1653462120000|2022-05-25 07:02:00|1982.48|1976.28|1982.2|1976|1982.82|1976.62|1982.09|1975.89|23
1653462130000|2022-05-25 07:02:10|1982.07|1975.87|1981.66|1975.46|1982.2|1976|1981.08|1974.88|16
1653462140000|2022-05-25 07:02:20|1981.56|1975.36|1980.29|1974.09|1981.66|1975.46|1980.15|1973.95|19
1653462150000|2022-05-25 07:02:30|1980.24|1974.04|1979.91|1973.71|1980.28|1974.08|1979.84|1973.64|35
1653462160000|2022-05-25 07:02:40|1979.94|1973.74|1980.56|1974.36|1980.84|1974.64|1979.78|1973.58|34
1653462170000|2022-05-25 07:02:50|1980.55|1974.35|1980.76|1974.56|1980.76|1974.56|1980.44|1974.24|24
1653462180000|2022-05-25 07:03:00|1980.83|1974.63|1980.91|1974.71|1980.99|1974.79|1980.7|1974.5|35
1653462190000|2022-05-25 07:03:10|1980.92|1974.72|1981.34|1975.14|1981.34|1975.14|1980.74|1974.54|33
1653462200000|2022-05-25 07:03:20|1981.4|1975.2|1981.27|1975.07|1981.48|1975.28|1981.06|1974.86|27
1653462210000|2022-05-25 07:03:30|1981.18|1974.98|1981.17|1974.97|1981.3|1975.1|1981.14|1974.94|23
1653462220000|2022-05-25 07:03:40|1981.16|1974.96|1981.05|1974.85|1981.24|1975.04|1981.05|1974.85|28
1653462230000|2022-05-25 07:03:50|1980.83|1974.63|1980.85|1974.65|1981.01|1974.81|1980.78|1974.58|26
1653462240000|2022-05-25 07:04:00|1980.82|1974.62|1981.12|1974.92|1981.13|1974.93|1980.82|1974.62|28
1653462250000|2022-05-25 07:04:10|1981.18|1974.98|1981.06|1974.86|1981.23|1975.03|1980.93|1974.73|33
1653462260000|2022-05-25 07:04:20|1981.08|1974.88|1981.06|1974.86|1981.11|1974.91|1980.89|1974.69|26
1653462270000|2022-05-25 07:04:30|1981.11|1974.91|1981.11|1974.91|1981.11|1974.91|1980.91|1974.71|25
1653462280000|2022-05-25 07:04:40|1981.12|1974.92|1981.22|1975.02|1981.22|1975.02|1980.72|1974.52|34
1653462290000|2022-05-25 07:04:50|1981.25|1975.05|1981.39|1975.19|1981.5|1975.3|1981.25|1975.05|9
1653462300000|2022-05-25 07:05:00|1981.38|1975.18|1981.97|1975.77|1982.56|1976.36|1981.28|1975.08|32
1653462310000|2022-05-25 07:05:10|1981.91|1975.71|1981.75|1975.55|1982.04|1975.84|1981.6|1975.4|30
1653462320000|2022-05-25 07:05:20|1981.74|1975.54|1981.69|1975.49|1981.88|1975.68|1981.51|1975.31|30
1653462330000|2022-05-25 07:05:30|1981.73|1975.53|1981.27|1975.07|1981.73|1975.53|1981.17|1974.97|22
1653462340000|2022-05-25 07:05:40|1981.28|1975.08|1981.26|1975.06|1981.29|1975.09|1981.2|1975|18
1653462350000|2022-05-25 07:05:50|1981.27|1975.07|1981.52|1975.32|1981.52|1975.32|1981.25|1975.05|23
1653462360000|2022-05-25 07:06:00|1981.54|1975.34|1981.65|1975.45|1981.65|1975.45|1981.35|1975.15|34
1653462370000|2022-05-25 07:06:10|1981.72|1975.52|1982.26|1976.06|1982.26|1976.06|1981.72|1975.52|24
1653462380000|2022-05-25 07:06:20|1982.25|1976.05|1983.25|1977.05|1983.26|1977.06|1982.25|1976.05|29
1653462390000|2022-05-25 07:06:30|1983.24|1977.04|1983.07|1976.87|1983.25|1977.05|1982.98|1976.78|14
1653462400000|2022-05-25 07:06:40|1983|1976.8|1982.85|1976.65|1983.2|1977|1982.72|1976.52|27
1653462410000|2022-05-25 07:06:50|1982.81|1976.61|1982.95|1976.75|1982.97|1976.77|1982.58|1976.38|29
1653462420000|2022-05-25 07:07:00|1982.91|1976.71|1982.99|1976.79|1983.05|1976.85|1982.91|1976.71|18
1653462430000|2022-05-25 07:07:10|1983.04|1976.84|1983.5|1977.3|1983.5|1977.3|1982.94|1976.74|22
1653462440000|2022-05-25 07:07:20|1983.47|1977.27|1983.03|1976.83|1983.48|1977.28|1983|1976.8|15
1653462450000|2022-05-25 07:07:30|1983.06|1976.86|1983.01|1976.81|1983.16|1976.96|1982.91|1976.71|20
1653462460000|2022-05-25 07:07:40|1983|1976.8|1983|1976.8|1983.09|1976.89|1983|1976.8|15
1653462470000|2022-05-25 07:07:50|1983.1|1976.9|1982.91|1976.71|1983.26|1977.06|1982.8|1976.6|29
1653462480000|2022-05-25 07:08:00|1982.92|1976.72|1984.12|1977.92|1984.13|1977.93|1982.92|1976.72|34
1653462490000|2022-05-25 07:08:10|1984.13|1977.93|1983.31|1977.11|1984.52|1978.32|1983.29|1977.09|31
1653462500000|2022-05-25 07:08:20|1983.46|1977.26|1983.79|1977.59|1984.02|1977.82|1983.46|1977.26|37
1653462510000|2022-05-25 07:08:30|1983.98|1977.78|1983.74|1977.54|1984.07|1977.87|1983.56|1977.36|31
1653462520000|2022-05-25 07:08:40|1983.79|1977.59|1983.97|1977.77|1983.97|1977.77|1983.64|1977.44|25
1653462530000|2022-05-25 07:08:50|1983.92|1977.72|1984.32|1978.12|1984.4|1978.2|1983.82|1977.62|26
1653462540000|2022-05-25 07:09:00|1984.33|1978.13|1985.37|1979.17|1985.37|1979.17|1984.33|1978.13|20
1653462550000|2022-05-25 07:09:10|1985.45|1979.25|1985.21|1979.01|1985.59|1979.39|1985|1978.8|30
1653462560000|2022-05-25 07:09:20|1985.19|1978.99|1984.41|1978.21|1985.19|1978.99|1984.21|1978.01|20
1653462570000|2022-05-25 07:09:30|1984.49|1978.29|1985.77|1979.57|1986.33|1980.13|1984.25|1978.05|22
1653462580000|2022-05-25 07:09:40|1986.23|1980.03|1985.86|1979.66|1986.24|1980.04|1985.68|1979.48|27
1653462590000|2022-05-25 07:09:50|1985.9|1979.7|1986.07|1979.87|1986.29|1980.09|1985.74|1979.54|25
1653462600000|2022-05-25 07:10:00|1986.08|1979.88|1986.21|1980.01|1986.27|1980.07|1986.04|1979.84|24
1653462610000|2022-05-25 07:10:10|1986.25|1980.05|1986.79|1980.59|1986.96|1980.76|1986.1|1979.9|29
1653462620000|2022-05-25 07:10:20|1986.77|1980.57|1986.92|1980.72|1987.08|1980.88|1986.62|1980.42|30
1653462630000|2022-05-25 07:10:30|1987|1980.8|1987.55|1981.35|1987.55|1981.35|1986.77|1980.57|31
1653462640000|2022-05-25 07:10:40|1987.57|1981.37|1987.27|1981.07|1987.61|1981.41|1987.27|1981.07|26
1653462650000|2022-05-25 07:10:50|1987.08|1980.88|1987.26|1981.06|1987.3|1981.1|1986.73|1980.53|30
1653462660000|2022-05-25 07:11:00|1987.35|1981.15|1986.54|1980.34|1987.42|1981.22|1986.44|1980.24|34
1653462670000|2022-05-25 07:11:10|1986.53|1980.33|1985.98|1979.78|1986.61|1980.41|1985.98|1979.78|28
1653462680000|2022-05-25 07:11:20|1985.93|1979.73|1985.67|1979.47|1985.97|1979.77|1985.54|1979.34|38
1653462690000|2022-05-25 07:11:30|1985.71|1979.51|1985.69|1979.49|1985.85|1979.65|1985.63|1979.43|34
1653462700000|2022-05-25 07:11:40|1985.7|1979.5|1986.2|1980|1986.2|1980|1985.64|1979.44|35
1653462710000|2022-05-25 07:11:50|1986.21|1980.01|1985.94|1979.74|1986.27|1980.07|1985.72|1979.52|32
1653462720000|2022-05-25 07:12:00|1986|1979.8|1987.48|1981.28|1987.6|1981.4|1985.93|1979.73|37
1653462730000|2022-05-25 07:12:10|1987.42|1981.22|1986.92|1980.72|1987.56|1981.36|1986.92|1980.72|33
1653462740000|2022-05-25 07:12:20|1986.9|1980.7|1986.79|1980.59|1987.34|1981.14|1986.79|1980.59|37
1653462750000|2022-05-25 07:12:30|1986.76|1980.56|1986.89|1980.69|1986.97|1980.77|1986.76|1980.56|33
1653462760000|2022-05-25 07:12:40|1986.86|1980.66|1986.75|1980.55|1987.08|1980.88|1986.58|1980.38|29
1653462770000|2022-05-25 07:12:50|1986.76|1980.56|1986.51|1980.31|1986.76|1980.56|1986.32|1980.12|30
1653462780000|2022-05-25 07:13:00|1986.5|1980.3|1986.26|1980.06|1986.61|1980.41|1986.21|1980.01|33
1653462790000|2022-05-25 07:13:10|1986.31|1980.11|1986.47|1980.27|1986.66|1980.46|1986.27|1980.07|31
1653462800000|2022-05-25 07:13:20|1986.46|1980.26|1986.42|1980.22|1986.56|1980.36|1986.42|1980.22|20
1653462810000|2022-05-25 07:13:30|1986.5|1980.3|1986.65|1980.45|1986.72|1980.52|1986.42|1980.22|33
1653462820000|2022-05-25 07:13:40|1986.64|1980.44|1986.45|1980.25|1986.68|1980.48|1986.42|1980.22|21
1653462830000|2022-05-25 07:13:50|1986.34|1980.14|1986.39|1980.19|1986.4|1980.2|1986.27|1980.07|30
1653462840000|2022-05-25 07:14:00|1986.4|1980.2|1986.34|1980.14|1986.59|1980.39|1986.33|1980.13|24
1653462850000|2022-05-25 07:14:10|1986.35|1980.15|1986.34|1980.14|1986.42|1980.22|1986.24|1980.04|31
1653462860000|2022-05-25 07:14:20|1986.35|1980.15|1986.51|1980.31|1986.51|1980.31|1986.32|1980.12|26
1653462870000|2022-05-25 07:14:30|1986.53|1980.33|1986.98|1980.78|1987.01|1980.81|1986.43|1980.23|20
1653462880000|2022-05-25 07:14:40|1986.93|1980.73|1986.83|1980.63|1987.24|1981.04|1986.83|1980.63|33
1653462890000|2022-05-25 07:14:50|1986.79|1980.59|1986.97|1980.77|1987.1|1980.9|1986.79|1980.59|29
1653462900000|2022-05-25 07:15:00|1987.03|1980.83|1987.63|1981.43|1987.69|1981.49|1986.77|1980.57|36
1653462910000|2022-05-25 07:15:10|1987.57|1981.37|1987.66|1981.46|1987.75|1981.55|1987.46|1981.26|24
1653462920000|2022-05-25 07:15:20|1987.67|1981.47|1987.38|1981.18|1987.67|1981.47|1987.16|1980.96|28
1653462930000|2022-05-25 07:15:30|1987.43|1981.23|1987.01|1980.81|1987.43|1981.23|1986.86|1980.66|30
1653462940000|2022-05-25 07:15:40|1986.98|1980.78|1987.09|1980.89|1987.41|1981.21|1986.96|1980.76|30
1653462950000|2022-05-25 07:15:50|1987.03|1980.83|1986.98|1980.78|1987.09|1980.89|1986.86|1980.66|26
1653462960000|2022-05-25 07:16:00|1986.97|1980.77|1986.49|1980.29|1986.99|1980.79|1986.49|1980.29|32
1653462970000|2022-05-25 07:16:10|1986.51|1980.31|1985.57|1979.37|1986.51|1980.31|1985.57|1979.37|33
1653462980000|2022-05-25 07:16:20|1985.59|1979.39|1984.88|1978.68|1985.88|1979.68|1984.65|1978.45|34
1653462990000|2022-05-25 07:16:30|1984.99|1978.79|1985.97|1979.77|1986.03|1979.83|1984.99|1978.79|31
1653463000000|2022-05-25 07:16:40|1985.96|1979.76|1985.53|1979.33|1985.97|1979.77|1985.53|1979.33|28
1653463010000|2022-05-25 07:16:50|1985.55|1979.35|1985.39|1979.19|1985.58|1979.38|1985.27|1979.07|30
1653463020000|2022-05-25 07:17:00|1985.38|1979.18|1984.58|1978.38|1985.5|1979.3|1984.04|1977.84|33
1653463030000|2022-05-25 07:17:10|1984.59|1978.39|1984.47|1978.27|1984.64|1978.44|1984.34|1978.14|33
1653463040000|2022-05-25 07:17:20|1984.22|1978.02|1984.1|1977.9|1984.46|1978.26|1984.08|1977.88|33
1653463050000|2022-05-25 07:17:30|1984.03|1977.83|1984.38|1978.18|1984.42|1978.22|1984.03|1977.83|30
1653463060000|2022-05-25 07:17:40|1984.35|1978.15|1985.3|1979.1|1985.44|1979.24|1984.27|1978.07|30
1653463070000|2022-05-25 07:17:50|1985.23|1979.03|1986.66|1980.46|1986.74|1980.54|1985.23|1979.03|33
1653463080000|2022-05-25 07:18:00|1986.65|1980.45|1987.86|1981.66|1988.01|1981.81|1986.65|1980.45|32
1653463090000|2022-05-25 07:18:10|1988.02|1981.82|1988.04|1981.84|1988.04|1981.84|1987.69|1981.49|33
1653463100000|2022-05-25 07:18:20|1987.88|1981.68|1987.61|1981.41|1988.23|1982.03|1987.61|1981.41|39
1653463110000|2022-05-25 07:18:30|1987.63|1981.43|1986.89|1980.69|1987.73|1981.53|1986.82|1980.62|31
1653463120000|2022-05-25 07:18:40|1986.88|1980.68|1987.01|1980.81|1987.07|1980.87|1986.82|1980.62|27
1653463130000|2022-05-25 07:18:50|1986.86|1980.66|1986.51|1980.31|1986.91|1980.71|1986.44|1980.24|32
1653463140000|2022-05-25 07:19:00|1986.49|1980.29|1986.23|1980.03|1986.52|1980.32|1986.15|1979.95|27
1653463150000|2022-05-25 07:19:10|1986.24|1980.04|1985.75|1979.55|1986.24|1980.04|1985.68|1979.48|31
1653463160000|2022-05-25 07:19:20|1985.71|1979.51|1986.37|1980.17|1986.37|1980.17|1985.69|1979.49|23
1653463170000|2022-05-25 07:19:30|1986.32|1980.12|1985.98|1979.78|1986.32|1980.12|1985.72|1979.52|26
1653463180000|2022-05-25 07:19:40|1985.95|1979.75|1985.92|1979.72|1985.98|1979.78|1985.92|1979.72|13
1653463190000|2022-05-25 07:19:50|1986.01|1979.81|1985.69|1979.49|1986.01|1979.81|1985.64|1979.44|13
1653463200000|2022-05-25 07:20:00|1985.65|1979.45|1985.89|1979.69|1985.89|1979.69|1985.65|1979.45|11
1653463210000|2022-05-25 07:20:10|1985.9|1979.7|1984.39|1978.19|1986.01|1979.81|1983.94|1977.74|26
1653463220000|2022-05-25 07:20:20|1984.42|1978.22|1982.87|1976.67|1984.81|1978.61|1982.86|1976.66|27
1653463230000|2022-05-25 07:20:30|1982.85|1976.65|1982.72|1976.52|1983.49|1977.29|1982.49|1976.29|31
1653463240000|2022-05-25 07:20:40|1982.45|1976.25|1982.78|1976.58|1983.02|1976.82|1982.45|1976.25|29
1653463250000|2022-05-25 07:20:50|1982.83|1976.63|1983.15|1976.95|1983.24|1977.04|1982.83|1976.63|25
1653463260000|2022-05-25 07:21:00|1983.17|1976.97|1982.96|1976.76|1983.21|1977.01|1982.96|1976.76|20
1653463270000|2022-05-25 07:21:10|1983.08|1976.88|1982.77|1976.57|1983.12|1976.92|1982.74|1976.54|28
1653463280000|2022-05-25 07:21:20|1982.65|1976.45|1982.84|1976.64|1982.88|1976.68|1982.5|1976.3|33
1653463290000|2022-05-25 07:21:30|1982.83|1976.63|1982.32|1976.12|1982.83|1976.63|1982.31|1976.11|32
1653463300000|2022-05-25 07:21:40|1982.3|1976.1|1981.83|1975.63|1982.3|1976.1|1981.53|1975.33|20
1653463310000|2022-05-25 07:21:50|1981.84|1975.64|1981.53|1975.33|1981.88|1975.68|1981.11|1974.91|27
1653463320000|2022-05-25 07:22:00|1981.35|1975.15|1981.29|1975.09|1981.43|1975.23|1980.58|1974.38|28
1653463330000|2022-05-25 07:22:10|1981.3|1975.1|1981.3|1975.1|1981.42|1975.22|1981.1|1974.9|25
1653463340000|2022-05-25 07:22:20|1981.31|1975.11|1981.39|1975.19|1981.41|1975.21|1981.22|1975.02|22
1653463350000|2022-05-25 07:22:30|1981.36|1975.16|1981.74|1975.54|1981.82|1975.62|1981.35|1975.15|25
1653463360000|2022-05-25 07:22:40|1981.65|1975.45|1981.7|1975.5|1981.79|1975.59|1981.51|1975.31|23
1653463370000|2022-05-25 07:22:50|1981.75|1975.55|1981.57|1975.37|1981.83|1975.63|1981.57|1975.37|31
1653463380000|2022-05-25 07:23:00|1981.56|1975.36|1981.82|1975.62|1981.82|1975.62|1981.54|1975.34|17
1653463390000|2022-05-25 07:23:10|1981.81|1975.61|1981.81|1975.61|1982.22|1976.02|1981.81|1975.61|30
1653463400000|2022-05-25 07:23:20|1981.94|1975.74|1982.06|1975.86|1982.23|1976.03|1981.9|1975.7|27
1653463410000|2022-05-25 07:23:30|1982.07|1975.87|1981.95|1975.75|1982.15|1975.95|1981.95|1975.75|23
1653463420000|2022-05-25 07:23:40|1981.98|1975.78|1982.03|1975.83|1982.14|1975.94|1981.97|1975.77|27
1653463430000|2022-05-25 07:23:50|1982.04|1975.84|1983.05|1976.85|1983.23|1977.03|1982.03|1975.83|30
1653463440000|2022-05-25 07:24:00|1983.19|1976.99|1982.88|1976.68|1983.19|1976.99|1982.55|1976.35|28
1653463450000|2022-05-25 07:24:10|1982.94|1976.74|1982.16|1975.96|1982.96|1976.76|1981.97|1975.77|34
1653463460000|2022-05-25 07:24:20|1982.19|1975.99|1982.26|1976.06|1982.29|1976.09|1982.11|1975.91|25
1653463470000|2022-05-25 07:24:30|1982.24|1976.04|1982.92|1976.72|1983.11|1976.91|1982.24|1976.04|30
1653463480000|2022-05-25 07:24:40|1982.88|1976.68|1982.93|1976.73|1983.13|1976.93|1982.72|1976.52|23
1653463490000|2022-05-25 07:24:50|1982.98|1976.78|1982.82|1976.62|1982.98|1976.78|1982.72|1976.52|28
1653463500000|2022-05-25 07:25:00|1982.75|1976.55|1982.86|1976.66|1982.9|1976.7|1982.74|1976.54|26
1653463510000|2022-05-25 07:25:10|1982.85|1976.65|1982.85|1976.65|1983.01|1976.81|1982.83|1976.63|24
1653463520000|2022-05-25 07:25:20|1982.87|1976.67|1982.87|1976.67|1983.01|1976.81|1982.84|1976.64|21
1653463530000|2022-05-25 07:25:30|1982.86|1976.66|1982.42|1976.22|1982.94|1976.74|1982.37|1976.17|23
1653463540000|2022-05-25 07:25:40|1982.41|1976.21|1982.38|1976.18|1982.43|1976.23|1982.12|1975.92|23
1653463550000|2022-05-25 07:25:50|1982.4|1976.2|1983.17|1976.97|1983.17|1976.97|1982.4|1976.2|34
1653463560000|2022-05-25 07:26:00|1983.25|1977.05|1982.95|1976.75|1983.35|1977.15|1982.86|1976.66|31
1653463570000|2022-05-25 07:26:10|1982.94|1976.74|1982.79|1976.59|1983.06|1976.86|1982.72|1976.52|24
1653463580000|2022-05-25 07:26:20|1982.78|1976.58|1982.96|1976.76|1983|1976.8|1982.78|1976.58|25
1653463590000|2022-05-25 07:26:30|1982.94|1976.74|1983.34|1977.14|1983.4|1977.2|1982.78|1976.58|29
1653463600000|2022-05-25 07:26:40|1983.23|1977.03|1983.38|1977.18|1983.42|1977.22|1983.23|1977.03|17
1653463610000|2022-05-25 07:26:50|1983.34|1977.14|1983.09|1976.89|1983.34|1977.14|1983.09|1976.89|21
1653463620000|2022-05-25 07:27:00|1983.08|1976.88|1983.11|1976.91|1983.25|1977.05|1983.08|1976.88|23
1653463630000|2022-05-25 07:27:10|1983.14|1976.94|1983.12|1976.92|1983.2|1977|1983.1|1976.9|22
1653463640000|2022-05-25 07:27:20|1983.17|1976.97|1983.04|1976.84|1983.17|1976.97|1982.94|1976.74|22
1653463650000|2022-05-25 07:27:30|1983.05|1976.85|1983.34|1977.14|1983.34|1977.14|1983.05|1976.85|15
1653463660000|2022-05-25 07:27:40|1983.33|1977.13|1982.85|1976.65|1983.34|1977.14|1982.8|1976.6|28
1653463670000|2022-05-25 07:27:50|1982.86|1976.66|1982.77|1976.57|1982.99|1976.79|1982.73|1976.53|28
1653463680000|2022-05-25 07:28:00|1982.76|1976.56|1982.88|1976.68|1982.94|1976.74|1982.72|1976.52|25
1653463690000|2022-05-25 07:28:10|1982.87|1976.67|1982.84|1976.64|1982.9|1976.7|1982.77|1976.57|26
1653463700000|2022-05-25 07:28:20|1982.86|1976.66|1983|1976.8|1983|1976.8|1982.62|1976.42|28
1653463710000|2022-05-25 07:28:30|1983.05|1976.85|1982.82|1976.62|1983.15|1976.95|1982.76|1976.56|33
1653463720000|2022-05-25 07:28:40|1982.79|1976.59|1982.49|1976.29|1982.88|1976.68|1982.49|1976.29|29
1653463730000|2022-05-25 07:28:50|1982.36|1976.16|1981.69|1975.49|1982.56|1976.36|1981.67|1975.47|22
1653463740000|2022-05-25 07:29:00|1981.68|1975.48|1981.6|1975.4|1981.77|1975.57|1981.45|1975.25|25
1653463750000|2022-05-25 07:29:10|1981.61|1975.41|1981.46|1975.26|1981.7|1975.5|1981.46|1975.26|27
1653463760000|2022-05-25 07:29:20|1981.49|1975.29|1981.06|1974.86|1981.57|1975.37|1980.83|1974.63|28
1653463770000|2022-05-25 07:29:30|1981.09|1974.89|1980.7|1974.5|1981.09|1974.89|1980.49|1974.29|25
1653463780000|2022-05-25 07:29:40|1980.73|1974.53|1980.63|1974.43|1980.81|1974.61|1980.54|1974.34|22
1653463790000|2022-05-25 07:29:50|1980.61|1974.41|1980.61|1974.41|1980.62|1974.42|1980.43|1974.23|9
1653463800000|2022-05-25 07:30:00|1980.6|1974.4|1979.64|1973.44|1980.62|1974.42|1979.63|1973.43|29
1653463810000|2022-05-25 07:30:10|1979.66|1973.46|1979.66|1973.46|1979.85|1973.65|1979.54|1973.34|21
1653463820000|2022-05-25 07:30:20|1979.65|1973.45|1979.19|1972.99|1979.68|1973.48|1979.19|1972.99|18
1653463830000|2022-05-25 07:30:30|1979.25|1973.05|1979.4|1973.2|1979.4|1973.2|1979.15|1972.95|30
1653463840000|2022-05-25 07:30:40|1979.38|1973.18|1979.03|1972.83|1979.38|1973.18|1978.83|1972.63|23
1653463850000|2022-05-25 07:30:50|1978.83|1972.63|1978.45|1972.25|1979.07|1972.87|1977.96|1971.76|31
1653463860000|2022-05-25 07:31:00|1978.09|1971.89|1977.61|1971.41|1978.66|1972.46|1977.61|1971.41|24
1653463870000|2022-05-25 07:31:10|1977.86|1971.66|1976.19|1969.99|1977.86|1971.66|1975.93|1969.73|30
1653463880000|2022-05-25 07:31:20|1976.51|1970.31|1977.13|1970.93|1977.2|1971|1976.51|1970.31|34
1653463890000|2022-05-25 07:31:30|1977.12|1970.92|1976.84|1970.64|1977.12|1970.92|1976.56|1970.36|26
1653463900000|2022-05-25 07:31:40|1976.77|1970.57|1976.85|1970.65|1976.91|1970.71|1976.62|1970.42|32
1653463910000|2022-05-25 07:31:50|1976.84|1970.64|1976.62|1970.42|1976.86|1970.66|1976.48|1970.28|31
1653463920000|2022-05-25 07:32:00|1976.63|1970.43|1976.02|1969.82|1976.68|1970.48|1975.94|1969.74|21
1653463930000|2022-05-25 07:32:10|1976|1969.8|1976.57|1970.37|1976.6|1970.4|1975.88|1969.68|28
1653463940000|2022-05-25 07:32:20|1976.5|1970.3|1975.4|1969.2|1976.96|1970.76|1975.33|1969.13|29
1653463950000|2022-05-25 07:32:30|1975.41|1969.21|1975.39|1969.19|1975.77|1969.57|1975.39|1969.19|36
1653463960000|2022-05-25 07:32:40|1975.3|1969.1|1975.3|1969.1|1975.39|1969.19|1975.24|1969.04|19
1653463970000|2022-05-25 07:32:50|1975.35|1969.15|1975.28|1969.08|1975.5|1969.3|1975.28|1969.08|20
1653463980000|2022-05-25 07:33:00|1975.21|1969.01|1976.49|1970.29|1976.49|1970.29|1975.21|1969.01|29
1653463990000|2022-05-25 07:33:10|1976.29|1970.09|1976.68|1970.48|1976.82|1970.62|1976.29|1970.09|30
1653464000000|2022-05-25 07:33:20|1976.6|1970.4|1976.19|1969.99|1976.6|1970.4|1975.83|1969.63|33
1653464010000|2022-05-25 07:33:30|1976.17|1969.97|1975.6|1969.4|1976.22|1970.02|1975.6|1969.4|37
1653464020000|2022-05-25 07:33:40|1975.81|1969.61|1976.28|1970.08|1976.38|1970.18|1975.74|1969.54|35
1653464030000|2022-05-25 07:33:50|1976.27|1970.07|1976.18|1969.98|1976.53|1970.33|1976.18|1969.98|31
1653464040000|2022-05-25 07:34:00|1976.37|1970.17|1976.13|1969.93|1976.37|1970.17|1975.87|1969.67|25
1653464050000|2022-05-25 07:34:10|1976.14|1969.94|1976.33|1970.13|1976.37|1970.17|1976.09|1969.89|25
1653464060000|2022-05-25 07:34:20|1976.32|1970.12|1976.37|1970.17|1976.5|1970.3|1976.27|1970.07|26
1653464070000|2022-05-25 07:34:30|1976.34|1970.14|1976.32|1970.12|1976.37|1970.17|1976.23|1970.03|20
1653464080000|2022-05-25 07:34:40|1976.31|1970.11|1976.4|1970.2|1976.45|1970.25|1976.28|1970.08|16
1653464090000|2022-05-25 07:34:50|1976.38|1970.18|1976.16|1969.96|1976.45|1970.25|1976.07|1969.87|19
1653464100000|2022-05-25 07:35:00|1976.09|1969.89|1976.56|1970.36|1976.59|1970.39|1975.91|1969.71|25
1653464110000|2022-05-25 07:35:10|1976.59|1970.39|1977.03|1970.83|1977.03|1970.83|1976.56|1970.36|25
1653464120000|2022-05-25 07:35:20|1976.9|1970.7|1977.2|1971|1977.5|1971.3|1976.7|1970.5|24
1653464130000|2022-05-25 07:35:30|1977.26|1971.06|1977.42|1971.22|1977.47|1971.27|1977.2|1971|20
1653464140000|2022-05-25 07:35:40|1977.24|1971.04|1977.76|1971.56|1977.77|1971.57|1977.24|1971.04|10
1653464150000|2022-05-25 07:35:50|1977.82|1971.62|1978.82|1972.62|1978.82|1972.62|1977.79|1971.59|31
1653464160000|2022-05-25 07:36:00|1978.69|1972.49|1978.69|1972.49|1978.91|1972.71|1978.4|1972.2|32
1653464170000|2022-05-25 07:36:10|1978.61|1972.41|1978.53|1972.33|1978.61|1972.41|1978.4|1972.2|16
1653464180000|2022-05-25 07:36:20|1978.55|1972.35|1979|1972.8|1979|1972.8|1978.55|1972.35|24
1653464190000|2022-05-25 07:36:30|1978.7|1972.5|1977.22|1971.02|1978.7|1972.5|1976.98|1970.78|37
1653464200000|2022-05-25 07:36:40|1977.2|1971|1976.65|1970.45|1977.55|1971.35|1976.65|1970.45|24
1653464210000|2022-05-25 07:36:50|1976.84|1970.64|1977.33|1971.13|1977.33|1971.13|1976.59|1970.39|12
1653464220000|2022-05-25 07:37:00|1977.34|1971.14|1977.01|1970.81|1977.39|1971.19|1976.89|1970.69|26
1653464230000|2022-05-25 07:37:10|1977|1970.8|1976.91|1970.71|1977.01|1970.81|1976.86|1970.66|22
1653464240000|2022-05-25 07:37:20|1976.92|1970.72|1975.94|1969.74|1976.97|1970.77|1975.94|1969.74|20
1653464250000|2022-05-25 07:37:30|1975.93|1969.73|1975.37|1969.17|1975.93|1969.73|1975.3|1969.1|33
1653464260000|2022-05-25 07:37:40|1975.33|1969.13|1975.6|1969.4|1975.77|1969.57|1975.33|1969.13|33
1653464270000|2022-05-25 07:37:50|1975.63|1969.43|1975.66|1969.46|1975.67|1969.47|1975.57|1969.37|22
1653464280000|2022-05-25 07:38:00|1975.63|1969.43|1976.29|1970.09|1976.35|1970.15|1975.61|1969.41|34
1653464290000|2022-05-25 07:38:10|1976.35|1970.15|1977.19|1970.99|1977.45|1971.25|1976.35|1970.15|35
1653464300000|2022-05-25 07:38:20|1977.1|1970.9|1977.59|1971.39|1977.72|1971.52|1977.1|1970.9|34
1653464310000|2022-05-25 07:38:30|1977.71|1971.51|1977.73|1971.53|1977.73|1971.53|1977.37|1971.17|33
1653464320000|2022-05-25 07:38:40|1977.77|1971.57|1977.48|1971.28|1977.77|1971.57|1977.43|1971.23|31
1653464330000|2022-05-25 07:38:50|1977.5|1971.3|1977.4|1971.2|1977.53|1971.33|1976.96|1970.76|33
1653464340000|2022-05-25 07:39:00|1977.39|1971.19|1977.37|1971.17|1977.51|1971.31|1977.21|1971.01|31
1653464350000|2022-05-25 07:39:10|1977.36|1971.16|1976.84|1970.64|1977.39|1971.19|1976.69|1970.49|28
1653464360000|2022-05-25 07:39:20|1976.83|1970.63|1976.73|1970.53|1976.9|1970.7|1976.72|1970.52|24
1653464370000|2022-05-25 07:39:30|1976.69|1970.49|1976.76|1970.56|1976.86|1970.66|1976.62|1970.42|21
1653464380000|2022-05-25 07:39:40|1976.82|1970.62|1977.07|1970.87|1977.07|1970.87|1976.72|1970.52|19
1653464390000|2022-05-25 07:39:50|1977.08|1970.88|1977.13|1970.93|1977.13|1970.93|1976.87|1970.67|32
1653464400000|2022-05-25 07:40:00|1977.16|1970.96|1977.75|1971.55|1977.77|1971.57|1977.16|1970.96|32
1653464410000|2022-05-25 07:40:10|1977.73|1971.53|1977.56|1971.36|1977.82|1971.62|1977.3|1971.1|31
1653464420000|2022-05-25 07:40:20|1977.58|1971.38|1977.61|1971.41|1977.66|1971.46|1977.43|1971.23|24
1653464430000|2022-05-25 07:40:30|1977.66|1971.46|1977.31|1971.11|1977.75|1971.55|1977.29|1971.09|32
1653464440000|2022-05-25 07:40:40|1977.33|1971.13|1977.57|1971.37|1977.58|1971.38|1977.29|1971.09|29
1653464450000|2022-05-25 07:40:50|1977.59|1971.39|1977.6|1971.4|1977.64|1971.44|1977.5|1971.3|25
1653464460000|2022-05-25 07:41:00|1977.59|1971.39|1978.36|1972.16|1978.4|1972.2|1977.52|1971.32|26
1653464470000|2022-05-25 07:41:10|1978.39|1972.19|1978.25|1972.05|1978.43|1972.23|1978.21|1972.01|25
1653464480000|2022-05-25 07:41:20|1978.32|1972.12|1978.41|1972.21|1978.49|1972.29|1978|1971.8|30
1653464490000|2022-05-25 07:41:30|1978.46|1972.26|1978.42|1972.22|1978.52|1972.32|1978.05|1971.85|16
1653464500000|2022-05-25 07:41:40|1978.26|1972.06|1978.66|1972.46|1978.99|1972.79|1978.26|1972.06|18
1653464510000|2022-05-25 07:41:50|1978.48|1972.28|1978.41|1972.21|1978.48|1972.28|1978.32|1972.12|29
1653464520000|2022-05-25 07:42:00|1978.4|1972.2|1978.26|1972.06|1978.62|1972.42|1978.06|1971.86|32
1653464530000|2022-05-25 07:42:10|1978.27|1972.07|1978.13|1971.93|1978.52|1972.32|1978.06|1971.86|31
1653464540000|2022-05-25 07:42:20|1978.28|1972.08|1978.14|1971.94|1978.58|1972.38|1978.11|1971.91|19
1653464550000|2022-05-25 07:42:30|1978.52|1972.32|1978.52|1972.32|1978.55|1972.35|1978.3|1972.1|17
1653464560000|2022-05-25 07:42:40|1978.13|1971.93|1978.31|1972.11|1978.55|1972.35|1978.13|1971.93|18
1653464570000|2022-05-25 07:42:50|1978.14|1971.94|1977.87|1971.67|1978.54|1972.34|1977.87|1971.67|19
1653464580000|2022-05-25 07:43:00|1977.85|1971.65|1978.01|1971.81|1978.05|1971.85|1977.84|1971.64|31
1653464590000|2022-05-25 07:43:10|1978|1971.8|1978.11|1971.91|1978.11|1971.91|1977.92|1971.72|29
1653464600000|2022-05-25 07:43:20|1978.12|1971.92|1978.32|1972.12|1978.58|1972.38|1978.07|1971.87|25
1653464610000|2022-05-25 07:43:30|1978.25|1972.05|1978.23|1972.03|1978.33|1972.13|1978.1|1971.9|30
1653464620000|2022-05-25 07:43:40|1978.2|1972|1978.48|1972.28|1978.53|1972.33|1978.15|1971.95|32
1653464630000|2022-05-25 07:43:50|1978.45|1972.25|1978.49|1972.29|1978.5|1972.3|1978.39|1972.19|27
1653464640000|2022-05-25 07:44:00|1978.5|1972.3|1978.36|1972.16|1978.56|1972.36|1978.33|1972.13|21
1653464650000|2022-05-25 07:44:10|1978.22|1972.02|1978.3|1972.1|1978.33|1972.13|1978.22|1972.02|13
1653464660000|2022-05-25 07:44:20|1978.34|1972.14|1978.58|1972.38|1978.61|1972.41|1978.34|1972.14|21
1653464670000|2022-05-25 07:44:30|1978.61|1972.41|1978.59|1972.39|1978.61|1972.41|1978.45|1972.25|25
1653464680000|2022-05-25 07:44:40|1978.57|1972.37|1978.57|1972.37|1978.59|1972.39|1978.46|1972.26|22
1653464690000|2022-05-25 07:44:50|1978.58|1972.38|1978.74|1972.54|1979.29|1973.09|1978.47|1972.27|29
1653464700000|2022-05-25 07:45:00|1978.73|1972.53|1978.15|1971.95|1978.73|1972.53|1978.14|1971.94|29
1653464710000|2022-05-25 07:45:10|1978.19|1971.99|1978.27|1972.07|1978.31|1972.11|1978.14|1971.94|30
1653464720000|2022-05-25 07:45:20|1978.28|1972.08|1977.97|1971.77|1978.31|1972.11|1977.97|1971.77|23
1653464730000|2022-05-25 07:45:30|1977.87|1971.67|1977.97|1971.77|1978.05|1971.85|1977.84|1971.64|27
1653464740000|2022-05-25 07:45:40|1977.84|1971.64|1977.29|1971.09|1978.05|1971.85|1977.28|1971.08|32
1653464750000|2022-05-25 07:45:50|1977.13|1970.93|1976.97|1970.77|1977.29|1971.09|1976.93|1970.73|17
1653464760000|2022-05-25 07:46:00|1976.95|1970.75|1976.93|1970.73|1977.02|1970.82|1976.92|1970.72|22
1653464770000|2022-05-25 07:46:10|1976.92|1970.72|1976.57|1970.37|1977.01|1970.81|1976.57|1970.37|26
1653464780000|2022-05-25 07:46:20|1976.51|1970.31|1977.06|1970.86|1977.06|1970.86|1976.48|1970.28|34
1653464790000|2022-05-25 07:46:30|1977.05|1970.85|1977.07|1970.87|1977.2|1971|1976.9|1970.7|26
1653464800000|2022-05-25 07:46:40|1976.95|1970.75|1977.67|1971.47|1977.67|1971.47|1976.94|1970.74|22
1653464810000|2022-05-25 07:46:50|1977.68|1971.48|1977.66|1971.46|1977.68|1971.48|1977.59|1971.39|5
1653464820000|2022-05-25 07:47:00|1977.61|1971.41|1979.03|1972.83|1979.03|1972.83|1977.61|1971.41|33
1653464830000|2022-05-25 07:47:10|1979.15|1972.95|1979.88|1973.68|1980.21|1974.01|1979.15|1972.95|28
1653464840000|2022-05-25 07:47:20|1979.91|1973.71|1980.02|1973.82|1980.08|1973.88|1979.82|1973.62|27
1653464850000|2022-05-25 07:47:30|1980.01|1973.81|1979.85|1973.65|1980.01|1973.81|1979.54|1973.34|32
1653464860000|2022-05-25 07:47:40|1979.93|1973.73|1979.32|1973.12|1979.96|1973.76|1979.26|1973.06|33
1653464870000|2022-05-25 07:47:50|1979.31|1973.11|1979.35|1973.15|1979.36|1973.16|1979.24|1973.04|28
1653464880000|2022-05-25 07:48:00|1979.36|1973.16|1979.94|1973.74|1979.94|1973.74|1979.26|1973.06|28
1653464890000|2022-05-25 07:48:10|1979.95|1973.75|1980.28|1974.08|1980.33|1974.13|1979.8|1973.6|27
1653464900000|2022-05-25 07:48:20|1980.25|1974.05|1980.65|1974.45|1980.67|1974.47|1980.25|1974.05|33
1653464910000|2022-05-25 07:48:30|1980.56|1974.36|1980.65|1974.45|1980.66|1974.46|1980.42|1974.22|22
1653464920000|2022-05-25 07:48:40|1980.64|1974.44|1980.93|1974.73|1981|1974.8|1980.59|1974.39|26
1653464930000|2022-05-25 07:48:50|1980.94|1974.74|1980.76|1974.56|1981.04|1974.84|1980.66|1974.46|31
1653464940000|2022-05-25 07:49:00|1980.78|1974.58|1980.82|1974.62|1980.88|1974.68|1980.6|1974.4|27
1653464950000|2022-05-25 07:49:10|1980.83|1974.63|1980.71|1974.51|1980.88|1974.68|1980.56|1974.36|29
1653464960000|2022-05-25 07:49:20|1980.7|1974.5|1980.71|1974.51|1980.73|1974.53|1980.51|1974.31|23
1653464970000|2022-05-25 07:49:30|1980.65|1974.45|1981.12|1974.92|1981.14|1974.94|1980.6|1974.4|30
1653464980000|2022-05-25 07:49:40|1981.13|1974.93|1981.01|1974.81|1981.28|1975.08|1980.93|1974.73|17
1653464990000|2022-05-25 07:49:50|1981.03|1974.83|1982.11|1975.91|1982.11|1975.91|1981.01|1974.81|31
1653465000000|2022-05-25 07:50:00|1982.09|1975.89|1982.57|1976.37|1982.57|1976.37|1981.92|1975.72|24
1653465010000|2022-05-25 07:50:10|1982.45|1976.25|1982.4|1976.2|1982.49|1976.29|1982.24|1976.04|27
1653465020000|2022-05-25 07:50:20|1982.39|1976.19|1982.48|1976.28|1982.62|1976.42|1982.38|1976.18|26
1653465030000|2022-05-25 07:50:30|1982.37|1976.17|1982.35|1976.15|1982.55|1976.35|1982.29|1976.09|33
1653465040000|2022-05-25 07:50:40|1982.42|1976.22|1982.51|1976.31|1982.58|1976.38|1982.36|1976.16|23
1653465050000|2022-05-25 07:50:50|1982.52|1976.32|1981.77|1975.57|1982.52|1976.32|1981.7|1975.5|33
1653465060000|2022-05-25 07:51:00|1981.76|1975.56|1981.43|1975.23|1982.03|1975.83|1981.31|1975.11|33
1653465070000|2022-05-25 07:51:10|1981.51|1975.31|1981.4|1975.2|1981.52|1975.32|1981.32|1975.12|19
1653465080000|2022-05-25 07:51:20|1981.37|1975.17|1981.52|1975.32|1981.54|1975.34|1981.25|1975.05|28
1653465090000|2022-05-25 07:51:30|1981.46|1975.26|1981.5|1975.3|1981.54|1975.34|1981.42|1975.22|30
1653465100000|2022-05-25 07:51:40|1981.45|1975.25|1981.44|1975.24|1981.5|1975.3|1981.42|1975.22|25
1653465110000|2022-05-25 07:51:50|1981.43|1975.23|1981.54|1975.34|1981.59|1975.39|1981.43|1975.23|23
1653465120000|2022-05-25 07:52:00|1981.53|1975.33|1981.2|1975|1981.53|1975.33|1981.17|1974.97|30
1653465130000|2022-05-25 07:52:10|1981.25|1975.05|1981.1|1974.9|1981.3|1975.1|1981.1|1974.9|18
1653465140000|2022-05-25 07:52:20|1981.11|1974.91|1981.06|1974.86|1981.3|1975.1|1981.05|1974.85|11
1653465150000|2022-05-25 07:52:30|1981.03|1974.83|1981.11|1974.91|1981.11|1974.91|1980.78|1974.58|23
1653465160000|2022-05-25 07:52:40|1981.1|1974.9|1981.16|1974.96|1981.16|1974.96|1981.03|1974.83|26
1653465170000|2022-05-25 07:52:50|1981.13|1974.93|1981.05|1974.85|1981.13|1974.93|1981.01|1974.81|26
1653465180000|2022-05-25 07:53:00|1981.06|1974.86|1981.1|1974.9|1981.1|1974.9|1980.95|1974.75|25
1653465190000|2022-05-25 07:53:10|1981.05|1974.85|1982.47|1976.27|1982.59|1976.39|1981.05|1974.85|31
1653465200000|2022-05-25 07:53:20|1982.48|1976.28|1982.59|1976.39|1982.62|1976.42|1982.42|1976.22|18
1653465210000|2022-05-25 07:53:30|1982.56|1976.36|1982.36|1976.16|1982.58|1976.38|1982.05|1975.85|23
1653465220000|2022-05-25 07:53:40|1982.47|1976.27|1982.39|1976.19|1982.48|1976.28|1982.39|1976.19|14
1653465230000|2022-05-25 07:53:50|1982.43|1976.23|1982.43|1976.23|1982.44|1976.24|1982.3|1976.1|21
1653465240000|2022-05-25 07:54:00|1982.41|1976.21|1982.42|1976.22|1982.48|1976.28|1982.3|1976.1|20
1653465250000|2022-05-25 07:54:10|1982.44|1976.24|1981.03|1974.83|1982.44|1976.24|1980.76|1974.56|30
1653465260000|2022-05-25 07:54:20|1981.01|1974.81|1981.16|1974.96|1981.22|1975.02|1980.91|1974.71|35
1653465270000|2022-05-25 07:54:30|1981.17|1974.97|1981.01|1974.81|1981.26|1975.06|1980.95|1974.75|23
1653465280000|2022-05-25 07:54:40|1980.93|1974.73|1981.07|1974.87|1981.18|1974.98|1980.93|1974.73|28
1653465290000|2022-05-25 07:54:50|1981.03|1974.83|1981.11|1974.91|1981.23|1975.03|1980.94|1974.74|23
1653465300000|2022-05-25 07:55:00|1981.1|1974.9|1980.18|1973.98|1981.15|1974.95|1979.91|1973.71|31
1653465310000|2022-05-25 07:55:10|1980.33|1974.13|1979.95|1973.75|1980.5|1974.3|1979.95|1973.75|24
1653465320000|2022-05-25 07:55:20|1979.82|1973.62|1979.02|1972.82|1979.84|1973.64|1978.68|1972.48|36
1653465330000|2022-05-25 07:55:30|1978.84|1972.64|1978.57|1972.37|1979.13|1972.93|1978.54|1972.34|30
1653465340000|2022-05-25 07:55:40|1978.42|1972.22|1978.13|1971.93|1978.6|1972.4|1978|1971.8|36
1653465350000|2022-05-25 07:55:50|1978.06|1971.86|1979.1|1972.9|1979.19|1972.99|1978.06|1971.86|29
1653465360000|2022-05-25 07:56:00|1979.05|1972.85|1979.14|1972.94|1979.2|1973|1979.04|1972.84|23
1653465370000|2022-05-25 07:56:10|1979.15|1972.95|1978.92|1972.72|1979.17|1972.97|1978.91|1972.71|21
1653465380000|2022-05-25 07:56:20|1978.84|1972.64|1977.83|1971.63|1978.88|1972.68|1977.82|1971.62|28
1653465390000|2022-05-25 07:56:30|1978.04|1971.84|1977.88|1971.68|1978.04|1971.84|1977.46|1971.26|25
1653465400000|2022-05-25 07:56:40|1977.91|1971.71|1977.77|1971.57|1977.97|1971.77|1977.73|1971.53|29
1653465410000|2022-05-25 07:56:50|1977.79|1971.59|1977.21|1971.01|1977.79|1971.59|1977.14|1970.94|31
1653465420000|2022-05-25 07:57:00|1977.3|1971.1|1976.82|1970.62|1977.34|1971.14|1976.82|1970.62|37
1653465430000|2022-05-25 07:57:10|1976.84|1970.64|1977.03|1970.83|1977.11|1970.91|1976.75|1970.55|29
1653465440000|2022-05-25 07:57:20|1976.88|1970.68|1976.98|1970.78|1977.08|1970.88|1976.84|1970.64|25
1653465450000|2022-05-25 07:57:30|1976.95|1970.75|1976.84|1970.64|1976.96|1970.76|1976.77|1970.57|30
1653465460000|2022-05-25 07:57:40|1976.8|1970.6|1976.81|1970.61|1976.86|1970.66|1976.77|1970.57|21
1653465470000|2022-05-25 07:57:50|1976.77|1970.57|1976.73|1970.53|1976.83|1970.63|1976.68|1970.48|24
1653465480000|2022-05-25 07:58:00|1976.74|1970.54|1976.95|1970.75|1977.01|1970.81|1976.74|1970.54|21
1653465490000|2022-05-25 07:58:10|1976.87|1970.67|1977.28|1971.08|1977.46|1971.26|1976.87|1970.67|27
1653465500000|2022-05-25 07:58:20|1977.29|1971.09|1977.71|1971.51|1977.71|1971.51|1977.16|1970.96|19
1653465510000|2022-05-25 07:58:30|1977.36|1971.16|1977.43|1971.23|1977.73|1971.53|1977.25|1971.05|25
1653465520000|2022-05-25 07:58:40|1977.41|1971.21|1977.7|1971.5|1977.7|1971.5|1977.35|1971.15|23
1653465530000|2022-05-25 07:58:50|1977.37|1971.17|1977.42|1971.22|1977.7|1971.5|1977.25|1971.05|21
1653465540000|2022-05-25 07:59:00|1977.36|1971.16|1979.93|1973.73|1979.93|1973.73|1977.36|1971.16|29
1653465550000|2022-05-25 07:59:10|1980.02|1973.82|1977.92|1971.72|1980.02|1973.82|1977.87|1971.67|36
1653465560000|2022-05-25 07:59:20|1977.93|1971.73|1977.81|1971.61|1977.99|1971.79|1977.59|1971.39|33
1653465570000|2022-05-25 07:59:30|1977.84|1971.64|1977.87|1971.67|1977.9|1971.7|1977.78|1971.58|31
1653465580000|2022-05-25 07:59:40|1977.91|1971.71|1977.86|1971.66|1977.97|1971.77|1977.81|1971.61|28
1653465590000|2022-05-25 07:59:50|1977.81|1971.61|1977.91|1971.71|1977.94|1971.74|1976.98|1970.78|34
1653465600000|2022-05-25 08:00:00|1977.92|1971.72|1978.03|1971.83|1978.05|1971.85|1977.81|1971.61|29
1653465610000|2022-05-25 08:00:10|1978.01|1971.81|1978.5|1972.3|1978.53|1972.33|1977.66|1971.46|34
1653465620000|2022-05-25 08:00:20|1978.51|1972.31|1978.25|1972.05|1978.77|1972.57|1978.19|1971.99|30
1653465630000|2022-05-25 08:00:30|1978.26|1972.06|1978.54|1972.34|1978.69|1972.49|1978.14|1971.94|33
1653465640000|2022-05-25 08:00:40|1978.55|1972.35|1979.06|1972.86|1979.06|1972.86|1978.48|1972.28|25
1653465650000|2022-05-25 08:00:50|1978.96|1972.76|1978.62|1972.42|1978.96|1972.76|1978.42|1972.22|31
1653465660000|2022-05-25 08:01:00|1978.61|1972.41|1977.81|1971.61|1978.7|1972.5|1977.81|1971.61|32
1653465670000|2022-05-25 08:01:10|1977.77|1971.57|1977.03|1970.83|1978.04|1971.84|1977|1970.8|33
1653465680000|2022-05-25 08:01:20|1977.04|1970.84|1976.43|1970.23|1977.21|1971.01|1976.35|1970.15|33
1653465690000|2022-05-25 08:01:30|1976.42|1970.22|1975.97|1969.77|1976.42|1970.22|1975.97|1969.77|25
1653465700000|2022-05-25 08:01:40|1976.04|1969.84|1975.97|1969.77|1976.04|1969.84|1975.85|1969.65|22
1653465710000|2022-05-25 08:01:50|1975.95|1969.75|1974.8|1968.6|1976.11|1969.91|1974.8|1968.6|31
1653465720000|2022-05-25 08:02:00|1975.08|1968.88|1970.63|1964.43|1975.19|1968.99|1970.58|1964.38|36
1653465730000|2022-05-25 08:02:10|1970.34|1964.14|1970.12|1963.92|1971.75|1965.55|1970.12|1963.92|36
1653465740000|2022-05-25 08:02:20|1969.94|1963.74|1965.6|1959.4|1969.94|1963.74|1965.19|1958.99|39
1653465750000|2022-05-25 08:02:30|1965.56|1959.36|1962.61|1956.41|1966.25|1960.05|1962.17|1955.97|38
1653465760000|2022-05-25 08:02:40|1962.66|1956.46|1964.14|1957.94|1964.61|1958.41|1962.66|1956.46|38
1653465770000|2022-05-25 08:02:50|1964.21|1958.01|1965.45|1959.25|1965.45|1959.25|1963.33|1957.13|39
1653465780000|2022-05-25 08:03:00|1965.5|1959.3|1966.16|1959.96|1966.29|1960.09|1965.39|1959.19|37
1653465790000|2022-05-25 08:03:10|1966.18|1959.98|1965.94|1959.74|1966.7|1960.5|1965.37|1959.17|36
1653465800000|2022-05-25 08:03:20|1965.93|1959.73|1966.49|1960.29|1966.57|1960.37|1965.53|1959.33|39
1653465810000|2022-05-25 08:03:30|1966.39|1960.19|1966.57|1960.37|1966.81|1960.61|1966.02|1959.82|34
1653465820000|2022-05-25 08:03:40|1966.26|1960.06|1966.54|1960.34|1966.6|1960.4|1965.88|1959.68|37
1653465830000|2022-05-25 08:03:50|1966.56|1960.36|1966.97|1960.77|1967.1|1960.9|1966.33|1960.13|31
1653465840000|2022-05-25 08:04:00|1966.8|1960.6|1968.98|1962.78|1969.26|1963.06|1966.76|1960.56|33
1653465850000|2022-05-25 08:04:10|1968.92|1962.72|1969.96|1963.76|1969.97|1963.77|1968.82|1962.62|36
1653465860000|2022-05-25 08:04:20|1969.89|1963.69|1969.81|1963.61|1969.98|1963.78|1969.75|1963.55|31
1653465870000|2022-05-25 08:04:30|1969.77|1963.57|1971.05|1964.85|1971.66|1965.46|1969.5|1963.3|39
1653465880000|2022-05-25 08:04:40|1971.17|1964.97|1971.38|1965.18|1972.19|1965.99|1971.15|1964.95|38
1653465890000|2022-05-25 08:04:50|1971.52|1965.32|1973.05|1966.85|1973.1|1966.9|1971.52|1965.32|37
1653465900000|2022-05-25 08:05:00|1973.06|1966.86|1972.89|1966.69|1973.22|1967.02|1972.79|1966.59|30
1653465910000|2022-05-25 08:05:10|1972.9|1966.7|1974.33|1968.13|1974.82|1968.62|1972.89|1966.69|32
1653465920000|2022-05-25 08:05:20|1974.34|1968.14|1974.15|1967.95|1974.91|1968.71|1974.14|1967.94|35
1653465930000|2022-05-25 08:05:30|1974.19|1967.99|1974.58|1968.38|1975.06|1968.86|1974.14|1967.94|37
1653465940000|2022-05-25 08:05:40|1974.69|1968.49|1975.31|1969.11|1975.37|1969.17|1974.65|1968.45|34
1653465950000|2022-05-25 08:05:50|1975.2|1969|1975.26|1969.06|1975.27|1969.07|1974.8|1968.6|31
1653465960000|2022-05-25 08:06:00|1975.25|1969.05|1975.23|1969.03|1975.34|1969.14|1975.09|1968.89|35
1653465970000|2022-05-25 08:06:10|1975.24|1969.04|1974.97|1968.77|1975.34|1969.14|1974.9|1968.7|34
1653465980000|2022-05-25 08:06:20|1974.96|1968.76|1975.15|1968.95|1975.22|1969.02|1974.94|1968.74|21
1653465990000|2022-05-25 08:06:30|1975.14|1968.94|1975.46|1969.26|1975.47|1969.27|1975.14|1968.94|26
1653466000000|2022-05-25 08:06:40|1975.41|1969.21|1975.33|1969.13|1975.52|1969.32|1975.22|1969.02|29
1653466010000|2022-05-25 08:06:50|1975.3|1969.1|1974.78|1968.58|1975.49|1969.29|1974.76|1968.56|35
1653466020000|2022-05-25 08:07:00|1974.82|1968.62|1974.6|1968.4|1975.09|1968.89|1973.93|1967.73|37
1653466030000|2022-05-25 08:07:10|1974.62|1968.42|1974.37|1968.17|1974.66|1968.46|1974.24|1968.04|31
1653466040000|2022-05-25 08:07:20|1974.29|1968.09|1974.52|1968.32|1974.71|1968.51|1974.14|1967.94|36
1653466050000|2022-05-25 08:07:30|1974.41|1968.21|1973.34|1967.14|1974.42|1968.22|1973.27|1967.07|33
1653466060000|2022-05-25 08:07:40|1973.41|1967.21|1972.67|1966.47|1973.7|1967.5|1972.65|1966.45|39
1653466070000|2022-05-25 08:07:50|1972.77|1966.57|1972.62|1966.42|1972.89|1966.69|1972.61|1966.41|34
1653466080000|2022-05-25 08:08:00|1972.6|1966.4|1973|1966.8|1973|1966.8|1972.07|1965.87|33
1653466090000|2022-05-25 08:08:10|1972.98|1966.78|1974.28|1968.08|1974.33|1968.13|1972.95|1966.75|38
1653466100000|2022-05-25 08:08:20|1974.29|1968.09|1974.68|1968.48|1975.05|1968.85|1974.2|1968|39
1653466110000|2022-05-25 08:08:30|1974.57|1968.37|1974.57|1968.37|1974.69|1968.49|1974.52|1968.32|32
1653466120000|2022-05-25 08:08:40|1974.56|1968.36|1975.11|1968.91|1975.2|1969|1974.56|1968.36|34
1653466130000|2022-05-25 08:08:50|1975.12|1968.92|1974.4|1968.2|1975.26|1969.06|1974.33|1968.13|31
1653466140000|2022-05-25 08:09:00|1974.39|1968.19|1973.08|1966.88|1974.47|1968.27|1973.06|1966.86|35
1653466150000|2022-05-25 08:09:10|1973.12|1966.92|1972.98|1966.78|1973.16|1966.96|1972.96|1966.76|27
1653466160000|2022-05-25 08:09:20|1972.97|1966.77|1973.26|1967.06|1973.35|1967.15|1972.97|1966.77|29
1653466170000|2022-05-25 08:09:30|1973.28|1967.08|1972.98|1966.78|1973.29|1967.09|1972.96|1966.76|29
1653466180000|2022-05-25 08:09:40|1972.85|1966.65|1972.94|1966.74|1972.99|1966.79|1972.81|1966.61|31
1653466190000|2022-05-25 08:09:50|1972.96|1966.76|1972.91|1966.71|1973.14|1966.94|1972.9|1966.7|30
1653466200000|2022-05-25 08:10:00|1972.88|1966.68|1972.88|1966.68|1973.05|1966.85|1972.87|1966.67|23
1653466210000|2022-05-25 08:10:10|1972.87|1966.67|1972.56|1966.36|1973.08|1966.88|1972.54|1966.34|28
1653466220000|2022-05-25 08:10:20|1972.59|1966.39|1972.49|1966.29|1972.93|1966.73|1972.47|1966.27|31
1653466230000|2022-05-25 08:10:30|1972.51|1966.31|1972.52|1966.32|1972.67|1966.47|1972.5|1966.3|27
1653466240000|2022-05-25 08:10:40|1972.5|1966.3|1972.18|1965.98|1972.5|1966.3|1971.76|1965.56|32
1653466250000|2022-05-25 08:10:50|1972.17|1965.97|1971.55|1965.35|1972.17|1965.97|1971.5|1965.3|29
1653466260000|2022-05-25 08:11:00|1971.56|1965.36|1972.07|1965.87|1972.07|1965.87|1971.09|1964.89|29
1653466270000|2022-05-25 08:11:10|1972.13|1965.93|1972.9|1966.7|1973|1966.8|1972.13|1965.93|35
1653466280000|2022-05-25 08:11:20|1972.92|1966.72|1973.02|1966.82|1973.07|1966.87|1972.92|1966.72|25
1653466290000|2022-05-25 08:11:30|1972.94|1966.74|1972.97|1966.77|1973.06|1966.86|1972.66|1966.46|29
1653466300000|2022-05-25 08:11:40|1972.96|1966.76|1973.14|1966.94|1973.14|1966.94|1972.86|1966.66|23
1653466310000|2022-05-25 08:11:50|1973.15|1966.95|1973.81|1967.61|1973.95|1967.75|1973.01|1966.81|32
1653466320000|2022-05-25 08:12:00|1973.86|1967.66|1974.64|1968.44|1974.71|1968.51|1973.86|1967.66|32
1653466330000|2022-05-25 08:12:10|1974.6|1968.4|1975.2|1969|1975.29|1969.09|1974.58|1968.38|36
1653466340000|2022-05-25 08:12:20|1975.26|1969.06|1975.35|1969.15|1975.45|1969.25|1975.04|1968.84|30
1653466350000|2022-05-25 08:12:30|1975.31|1969.11|1975.96|1969.76|1975.96|1969.76|1975.24|1969.04|38
1653466360000|2022-05-25 08:12:40|1975.91|1969.71|1975.73|1969.53|1976.41|1970.21|1975.55|1969.35|38
1653466370000|2022-05-25 08:12:50|1975.84|1969.64|1975.98|1969.78|1975.98|1969.78|1975.56|1969.36|34
1653466380000|2022-05-25 08:13:00|1975.96|1969.76|1976.66|1970.46|1976.69|1970.49|1975.86|1969.66|28
1653466390000|2022-05-25 08:13:10|1976.67|1970.47|1976.47|1970.27|1976.71|1970.51|1976.35|1970.15|23
1653466400000|2022-05-25 08:13:20|1976.49|1970.29|1976.5|1970.3|1976.62|1970.42|1976.3|1970.1|28
1653466410000|2022-05-25 08:13:30|1976.49|1970.29|1976.28|1970.08|1976.72|1970.52|1976.28|1970.08|30
1653466420000|2022-05-25 08:13:40|1976.2|1970|1976.58|1970.38|1976.58|1970.38|1976.17|1969.97|34
1653466430000|2022-05-25 08:13:50|1976.57|1970.37|1976.58|1970.38|1976.83|1970.63|1976.49|1970.29|27
1653466440000|2022-05-25 08:14:00|1976.92|1970.72|1977.49|1971.29|1977.49|1971.29|1976.89|1970.69|25
1653466450000|2022-05-25 08:14:10|1977.31|1971.11|1977.58|1971.38|1977.78|1971.58|1977.24|1971.04|28
1653466460000|2022-05-25 08:14:20|1977.6|1971.4|1977.47|1971.27|1977.66|1971.46|1977.47|1971.27|20
1653466470000|2022-05-25 08:14:30|1977.51|1971.31|1978.14|1971.94|1978.42|1972.22|1977.51|1971.31|28
1653466480000|2022-05-25 08:14:40|1978.15|1971.95|1978.14|1971.94|1978.29|1972.09|1977.89|1971.69|23
1653466490000|2022-05-25 08:14:50|1978.16|1971.96|1977.68|1971.48|1978.33|1972.13|1977.4|1971.2|34
1653466500000|2022-05-25 08:15:00|1977.69|1971.49|1977.85|1971.65|1978|1971.8|1977.57|1971.37|29
1653466510000|2022-05-25 08:15:10|1977.84|1971.64|1977.27|1971.07|1978.02|1971.82|1977.27|1971.07|34
1653466520000|2022-05-25 08:15:20|1977.3|1971.1|1977.13|1970.93|1977.33|1971.13|1976.97|1970.77|33
1653466530000|2022-05-25 08:15:30|1977.2|1971|1978.13|1971.93|1978.18|1971.98|1977.11|1970.91|39
1653466540000|2022-05-25 08:15:40|1978.23|1972.03|1977.73|1971.53|1978.23|1972.03|1977.71|1971.51|32
1653466550000|2022-05-25 08:15:50|1977.69|1971.49|1977.45|1971.25|1977.84|1971.64|1977.41|1971.21|30
1653466560000|2022-05-25 08:16:00|1977.31|1971.11|1977.26|1971.06|1977.41|1971.21|1977|1970.8|35
1653466570000|2022-05-25 08:16:10|1977.1|1970.9|1977.5|1971.3|1977.5|1971.3|1976.87|1970.67|34
1653466580000|2022-05-25 08:16:20|1977.49|1971.29|1976.93|1970.73|1977.6|1971.4|1976.93|1970.73|31
1653466590000|2022-05-25 08:16:30|1976.9|1970.7|1976.92|1970.72|1977.13|1970.93|1976.86|1970.66|27
1653466600000|2022-05-25 08:16:40|1976.9|1970.7|1976.92|1970.72|1977.13|1970.93|1976.81|1970.61|30
1653466610000|2022-05-25 08:16:50|1976.87|1970.67|1975.98|1969.78|1977.07|1970.87|1975.96|1969.76|37
1653466620000|2022-05-25 08:17:00|1975.94|1969.74|1975.24|1969.04|1976.03|1969.83|1975.24|1969.04|37
1653466630000|2022-05-25 08:17:10|1975.34|1969.14|1975.69|1969.49|1975.69|1969.49|1975.2|1969|37
1653466640000|2022-05-25 08:17:20|1975.55|1969.35|1975.49|1969.29|1975.66|1969.46|1975.46|1969.26|28
1653466650000|2022-05-25 08:17:30|1975.46|1969.26|1976.49|1970.29|1976.49|1970.29|1975.34|1969.14|30
1653466660000|2022-05-25 08:17:40|1976.44|1970.24|1976.8|1970.6|1977.03|1970.83|1976.44|1970.24|31
1653466670000|2022-05-25 08:17:50|1976.7|1970.5|1977.59|1971.39|1977.78|1971.58|1976.7|1970.5|30
1653466680000|2022-05-25 08:18:00|1977.63|1971.43|1976.68|1970.48|1977.64|1971.44|1976.52|1970.32|36
1653466690000|2022-05-25 08:18:10|1976.63|1970.43|1976.39|1970.19|1976.63|1970.43|1975.89|1969.69|35
1653466700000|2022-05-25 08:18:20|1976.37|1970.17|1977.14|1970.94|1977.14|1970.94|1976.37|1970.17|37
1653466710000|2022-05-25 08:18:30|1977.12|1970.92|1977.77|1971.57|1977.8|1971.6|1977.06|1970.86|33
1653466720000|2022-05-25 08:18:40|1977.78|1971.58|1977.73|1971.53|1977.81|1971.61|1977.6|1971.4|25
1653466730000|2022-05-25 08:18:50|1977.82|1971.62|1977.9|1971.7|1978.1|1971.9|1977.65|1971.45|28
1653466740000|2022-05-25 08:19:00|1978|1971.8|1978.02|1971.82|1978.03|1971.83|1977.26|1971.06|34
1653466750000|2022-05-25 08:19:10|1978.21|1972.01|1978.22|1972.02|1978.5|1972.3|1978.02|1971.82|30
1653466760000|2022-05-25 08:19:20|1978.19|1971.99|1978.26|1972.06|1978.37|1972.17|1978.1|1971.9|26
1653466770000|2022-05-25 08:19:30|1978.29|1972.09|1978.27|1972.07|1978.45|1972.25|1978.24|1972.04|29
1653466780000|2022-05-25 08:19:40|1978.28|1972.08|1977.78|1971.58|1978.29|1972.09|1977.73|1971.53|27
1653466790000|2022-05-25 08:19:50|1977.7|1971.5|1977.33|1971.13|1977.88|1971.68|1977.23|1971.03|35
1653466800000|2022-05-25 08:20:00|1977.31|1971.11|1977.22|1971.02|1977.48|1971.28|1977.03|1970.83|30
1653466810000|2022-05-25 08:20:10|1977.2|1971|1976.33|1970.13|1977.49|1971.29|1976.33|1970.13|27
1653466820000|2022-05-25 08:20:20|1976.6|1970.4|1976.71|1970.51|1976.71|1970.51|1976.3|1970.1|26
1653466830000|2022-05-25 08:20:30|1976.62|1970.42|1976.82|1970.62|1977.08|1970.88|1976.52|1970.32|27
1653466840000|2022-05-25 08:20:40|1976.84|1970.64|1977.15|1970.95|1977.15|1970.95|1976.61|1970.41|25
1653466850000|2022-05-25 08:20:50|1977.13|1970.93|1976.78|1970.58|1977.13|1970.93|1976.75|1970.55|24
1653466860000|2022-05-25 08:21:00|1976.74|1970.54|1977.94|1971.74|1977.94|1971.74|1976.74|1970.54|26
1653466870000|2022-05-25 08:21:10|1977.95|1971.75|1977.5|1971.3|1978.08|1971.88|1977.44|1971.24|31
1653466880000|2022-05-25 08:21:20|1977.75|1971.55|1977.71|1971.51|1978.04|1971.84|1977.56|1971.36|26
1653466890000|2022-05-25 08:21:30|1977.73|1971.53|1977.8|1971.6|1978.04|1971.84|1977.73|1971.53|34
1653466900000|2022-05-25 08:21:40|1977.95|1971.75|1977.86|1971.66|1977.95|1971.75|1977.66|1971.46|27
1653466910000|2022-05-25 08:21:50|1977.9|1971.7|1977.83|1971.63|1977.96|1971.76|1977.83|1971.63|24
1653466920000|2022-05-25 08:22:00|1977.89|1971.69|1977.93|1971.73|1977.93|1971.73|1977.85|1971.65|17
1653466930000|2022-05-25 08:22:10|1977.92|1971.72|1977.86|1971.66|1978|1971.8|1977.82|1971.62|24
1653466940000|2022-05-25 08:22:20|1977.89|1971.69|1977.35|1971.15|1977.94|1971.74|1977.29|1971.09|30
1653466950000|2022-05-25 08:22:30|1977.31|1971.11|1977.37|1971.17|1977.53|1971.33|1977.26|1971.06|29
1653466960000|2022-05-25 08:22:40|1977.4|1971.2|1976.84|1970.64|1977.55|1971.35|1976.79|1970.59|21
1653466970000|2022-05-25 08:22:50|1976.8|1970.6|1976.82|1970.62|1976.91|1970.71|1976.7|1970.5|23
1653466980000|2022-05-25 08:23:00|1976.79|1970.59|1976.81|1970.61|1976.96|1970.76|1976.63|1970.43|20
1653466990000|2022-05-25 08:23:10|1976.86|1970.66|1976.82|1970.62|1976.86|1970.66|1976.73|1970.53|15
1653467000000|2022-05-25 08:23:20|1976.96|1970.76|1976.84|1970.64|1976.96|1970.76|1976.7|1970.5|15
1653467010000|2022-05-25 08:23:30|1976.82|1970.62|1976.84|1970.64|1976.91|1970.71|1976.76|1970.56|23
1653467020000|2022-05-25 08:23:40|1976.6|1970.4|1977.6|1971.4|1977.7|1971.5|1976.6|1970.4|27
1653467030000|2022-05-25 08:23:50|1977.53|1971.33|1978.37|1972.17|1978.9|1972.7|1977.49|1971.29|32
1653467040000|2022-05-25 08:24:00|1978.4|1972.2|1978.64|1972.44|1978.64|1972.44|1978.4|1972.2|25
1653467050000|2022-05-25 08:24:10|1978.55|1972.35|1977.64|1971.44|1978.69|1972.49|1977.64|1971.44|31
1653467060000|2022-05-25 08:24:20|1977.63|1971.43|1977.26|1971.06|1977.78|1971.58|1977.23|1971.03|29
1653467070000|2022-05-25 08:24:30|1977.25|1971.05|1977.46|1971.26|1977.7|1971.5|1977.2|1971|32
1653467080000|2022-05-25 08:24:40|1977.53|1971.33|1977.49|1971.29|1977.61|1971.41|1977.31|1971.11|30
1653467090000|2022-05-25 08:24:50|1977.43|1971.23|1977.44|1971.24|1977.65|1971.45|1977.4|1971.2|26
1653467100000|2022-05-25 08:25:00|1977.45|1971.25|1977.47|1971.27|1977.57|1971.37|1977.36|1971.16|27
1653467110000|2022-05-25 08:25:10|1977.5|1971.3|1977.42|1971.22|1977.51|1971.31|1977.37|1971.17|30
1653467120000|2022-05-25 08:25:20|1977.47|1971.27|1977.42|1971.22|1977.47|1971.27|1977.38|1971.18|22
1653467130000|2022-05-25 08:25:30|1977.41|1971.21|1977.42|1971.22|1977.47|1971.27|1977.32|1971.12|21
1653467140000|2022-05-25 08:25:40|1977.43|1971.23|1977.51|1971.31|1977.56|1971.36|1977.4|1971.2|15
1653467150000|2022-05-25 08:25:50|1977.59|1971.39|1977.55|1971.35|1977.72|1971.52|1977.4|1971.2|29
1653467160000|2022-05-25 08:26:00|1977.52|1971.32|1976.51|1970.31|1977.52|1971.32|1976.43|1970.23|34
1653467170000|2022-05-25 08:26:10|1976.38|1970.18|1975.18|1968.98|1976.52|1970.32|1975.15|1968.95|29
1653467180000|2022-05-25 08:26:20|1975.1|1968.9|1975.26|1969.06|1975.43|1969.23|1975.07|1968.87|33
1653467190000|2022-05-25 08:26:30|1975.31|1969.11|1975.27|1969.07|1975.37|1969.17|1975.22|1969.02|24
1653467200000|2022-05-25 08:26:40|1975.28|1969.08|1975.27|1969.07|1975.31|1969.11|1975.24|1969.04|25
1653467210000|2022-05-25 08:26:50|1975.29|1969.09|1975.09|1968.89|1975.37|1969.17|1975.09|1968.89|28
1653467220000|2022-05-25 08:27:00|1975.12|1968.92|1974.98|1968.78|1975.12|1968.92|1974.92|1968.72|24
1653467230000|2022-05-25 08:27:10|1974.99|1968.79|1975.03|1968.83|1975.07|1968.87|1974.98|1968.78|14
1653467240000|2022-05-25 08:27:20|1974.99|1968.79|1975.43|1969.23|1975.43|1969.23|1974.92|1968.72|26
1653467250000|2022-05-25 08:27:30|1975.37|1969.17|1975.41|1969.21|1975.47|1969.27|1975.35|1969.15|22
1653467260000|2022-05-25 08:27:40|1975.39|1969.19|1975.3|1969.1|1975.44|1969.24|1975.28|1969.08|16
1653467270000|2022-05-25 08:27:50|1975.29|1969.09|1975.29|1969.09|1975.31|1969.11|1975.18|1968.98|21
1653467280000|2022-05-25 08:28:00|1975.31|1969.11|1975.39|1969.19|1975.4|1969.2|1975.2|1969|18
1653467290000|2022-05-25 08:28:10|1975.4|1969.2|1975.17|1968.97|1975.5|1969.3|1975.17|1968.97|26
1653467300000|2022-05-25 08:28:20|1975.18|1968.98|1975.53|1969.33|1975.54|1969.34|1975.16|1968.96|22
1653467310000|2022-05-25 08:28:30|1975.56|1969.36|1975.89|1969.69|1975.89|1969.69|1975.49|1969.29|20
1653467320000|2022-05-25 08:28:40|1975.82|1969.62|1975.83|1969.63|1975.83|1969.63|1975.61|1969.41|13
1653467330000|2022-05-25 08:28:50|1975.87|1969.67|1975.86|1969.66|1976.02|1969.82|1975.79|1969.59|25
1653467340000|2022-05-25 08:29:00|1975.94|1969.74|1975.93|1969.73|1975.97|1969.77|1975.88|1969.68|14
1653467350000|2022-05-25 08:29:10|1975.94|1969.74|1975.85|1969.65|1975.94|1969.74|1975.82|1969.62|20
1653467360000|2022-05-25 08:29:20|1975.88|1969.68|1975.96|1969.76|1976.03|1969.83|1975.83|1969.63|28
1653467370000|2022-05-25 08:29:30|1975.84|1969.64|1976.19|1969.99|1976.21|1970.01|1975.84|1969.64|19
1653467380000|2022-05-25 08:29:40|1976.2|1970|1976.23|1970.03|1976.3|1970.1|1975.95|1969.75|19
1653467390000|2022-05-25 08:29:50|1976.18|1969.98|1976.4|1970.2|1976.41|1970.21|1976.1|1969.9|23
1653467400000|2022-05-25 08:30:00|1976.39|1970.19|1976.55|1970.35|1976.93|1970.73|1976.15|1969.95|31
1653467410000|2022-05-25 08:30:10|1976.6|1970.4|1976.88|1970.68|1976.99|1970.79|1976.57|1970.37|19
1653467420000|2022-05-25 08:30:20|1976.89|1970.69|1976.92|1970.72|1977.23|1971.03|1976.75|1970.55|21
1653467430000|2022-05-25 08:30:30|1976.83|1970.63|1977.03|1970.83|1977.19|1970.99|1976.83|1970.63|20
1653467440000|2022-05-25 08:30:40|1977|1970.8|1977.25|1971.05|1977.25|1971.05|1977|1970.8|5
1653467450000|2022-05-25 08:30:50|1977.29|1971.09|1975.62|1969.42|1977.29|1971.09|1975.62|1969.42|22
1653467460000|2022-05-25 08:31:00|1975.66|1969.46|1974.62|1968.42|1975.68|1969.48|1974.62|1968.42|28
1653467470000|2022-05-25 08:31:10|1974.5|1968.3|1974.51|1968.31|1974.55|1968.35|1974.29|1968.09|32
1653467480000|2022-05-25 08:31:20|1974.46|1968.26|1973.91|1967.71|1974.55|1968.35|1973.76|1967.56|30
1653467490000|2022-05-25 08:31:30|1973.75|1967.55|1973.86|1967.66|1973.96|1967.76|1973.6|1967.4|33
1653467500000|2022-05-25 08:31:40|1973.63|1967.43|1973.73|1967.53|1974|1967.8|1973.62|1967.42|24
1653467510000|2022-05-25 08:31:50|1973.72|1967.52|1973.89|1967.69|1973.99|1967.79|1973.51|1967.31|31
1653467520000|2022-05-25 08:32:00|1973.93|1967.73|1973.65|1967.45|1973.95|1967.75|1973.36|1967.16|31
1653467530000|2022-05-25 08:32:10|1973.68|1967.48|1973.54|1967.34|1973.71|1967.51|1973.44|1967.24|28
1653467540000|2022-05-25 08:32:20|1973.57|1967.37|1973.43|1967.23|1973.64|1967.44|1973.39|1967.19|22
1653467550000|2022-05-25 08:32:30|1973.44|1967.24|1973.76|1967.56|1973.76|1967.56|1973.4|1967.2|27
1653467560000|2022-05-25 08:32:40|1973.8|1967.6|1974.36|1968.16|1974.64|1968.44|1973.8|1967.6|30
1653467570000|2022-05-25 08:32:50|1974.32|1968.12|1974.89|1968.69|1974.89|1968.69|1974.32|1968.12|36
1653467580000|2022-05-25 08:33:00|1974.79|1968.59|1975.06|1968.86|1975.12|1968.92|1974.71|1968.51|22
1653467590000|2022-05-25 08:33:10|1975.22|1969.02|1975.39|1969.19|1975.68|1969.48|1975.05|1968.85|29
1653467600000|2022-05-25 08:33:20|1975.27|1969.07|1975.2|1969|1975.65|1969.45|1975.19|1968.99|29
1653467610000|2022-05-25 08:33:30|1975.25|1969.05|1974.57|1968.37|1975.47|1969.27|1974.47|1968.27|31
1653467620000|2022-05-25 08:33:40|1974.62|1968.42|1974.49|1968.29|1974.7|1968.5|1974.39|1968.19|34
1653467630000|2022-05-25 08:33:50|1974.5|1968.3|1974.51|1968.31|1974.75|1968.55|1974.5|1968.3|19
1653467640000|2022-05-25 08:34:00|1974.5|1968.3|1974.67|1968.47|1974.67|1968.47|1974.48|1968.28|21
1653467650000|2022-05-25 08:34:10|1974.66|1968.46|1974.28|1968.08|1974.66|1968.46|1974.28|1968.08|18
1653467660000|2022-05-25 08:34:20|1974.27|1968.07|1974.01|1967.81|1974.35|1968.15|1974.01|1967.81|19
1653467670000|2022-05-25 08:34:30|1974.21|1968.01|1973.99|1967.79|1974.21|1968.01|1973.98|1967.78|19
1653467680000|2022-05-25 08:34:40|1973.98|1967.78|1973.57|1967.37|1973.98|1967.78|1973.57|1967.37|7
1653467690000|2022-05-25 08:34:50|1973.76|1967.56|1974.06|1967.86|1974.15|1967.95|1973.76|1967.56|27
1653467700000|2022-05-25 08:35:00|1974.1|1967.9|1976.01|1969.81|1976.2|1970|1974.01|1967.81|33
1653467710000|2022-05-25 08:35:10|1975.99|1969.79|1976.27|1970.07|1976.61|1970.41|1975.94|1969.74|33
1653467720000|2022-05-25 08:35:20|1976.23|1970.03|1976.21|1970.01|1976.3|1970.1|1976.05|1969.85|27
1653467730000|2022-05-25 08:35:30|1976.14|1969.94|1974.32|1968.12|1976.22|1970.02|1974.32|1968.12|28
1653467740000|2022-05-25 08:35:40|1974.28|1968.08|1973.72|1967.52|1974.88|1968.68|1973.46|1967.26|35
1653467750000|2022-05-25 08:35:50|1973.46|1967.26|1973.59|1967.39|1973.72|1967.52|1973.27|1967.07|26
1653467760000|2022-05-25 08:36:00|1973.58|1967.38|1973.25|1967.05|1973.7|1967.5|1973.09|1966.89|31
1653467770000|2022-05-25 08:36:10|1973.41|1967.21|1973.29|1967.09|1973.41|1967.21|1973.03|1966.83|23
1653467780000|2022-05-25 08:36:20|1973.3|1967.1|1972.41|1966.21|1973.35|1967.15|1972.41|1966.21|33
1653467790000|2022-05-25 08:36:30|1972.52|1966.32|1971.64|1965.44|1972.72|1966.52|1971.48|1965.28|28
1653467800000|2022-05-25 08:36:40|1971.68|1965.48|1970.68|1964.48|1971.68|1965.48|1970.68|1964.48|35
1653467810000|2022-05-25 08:36:50|1970.84|1964.64|1971.7|1965.5|1972.25|1966.05|1970.84|1964.64|35
1653467820000|2022-05-25 08:37:00|1971.72|1965.52|1971.17|1964.97|1971.75|1965.55|1971.15|1964.95|35
1653467830000|2022-05-25 08:37:10|1971.18|1964.98|1971.7|1965.5|1971.7|1965.5|1971.09|1964.89|35
1653467840000|2022-05-25 08:37:20|1971.72|1965.52|1971.81|1965.61|1972.06|1965.86|1971.65|1965.45|25
1653467850000|2022-05-25 08:37:30|1971.83|1965.63|1972.04|1965.84|1972.06|1965.86|1971.78|1965.58|28
1653467860000|2022-05-25 08:37:40|1972|1965.8|1972.01|1965.81|1972.13|1965.93|1971.9|1965.7|17
1653467870000|2022-05-25 08:37:50|1972.06|1965.86|1971.92|1965.72|1972.06|1965.86|1971.76|1965.56|28
1653467880000|2022-05-25 08:38:00|1972.01|1965.81|1971.85|1965.65|1972.03|1965.83|1971.63|1965.43|24
1653467890000|2022-05-25 08:38:10|1971.86|1965.66|1971.86|1965.66|1972.05|1965.85|1971.81|1965.61|27
1653467900000|2022-05-25 08:38:20|1971.91|1965.71|1971.95|1965.75|1972.02|1965.82|1971.91|1965.71|25
1653467910000|2022-05-25 08:38:30|1971.96|1965.76|1972.03|1965.83|1972.07|1965.87|1971.73|1965.53|25
1653467920000|2022-05-25 08:38:40|1972.21|1966.01|1972.91|1966.71|1973.01|1966.81|1972.21|1966.01|36
1653467930000|2022-05-25 08:38:50|1972.81|1966.61|1973.28|1967.08|1973.5|1967.3|1972.81|1966.61|24
1653467940000|2022-05-25 08:39:00|1973.2|1967|1972.84|1966.64|1973.22|1967.02|1972.71|1966.51|31
1653467950000|2022-05-25 08:39:10|1972.83|1966.63|1972.68|1966.48|1972.97|1966.77|1972.61|1966.41|21
1653467960000|2022-05-25 08:39:20|1972.6|1966.4|1971.63|1965.43|1972.91|1966.71|1971.63|1965.43|32
1653467970000|2022-05-25 08:39:30|1971.65|1965.45|1971.71|1965.51|1971.71|1965.51|1971.53|1965.33|34
1653467980000|2022-05-25 08:39:40|1971.7|1965.5|1971.63|1965.43|1971.83|1965.63|1971.52|1965.32|26
1653467990000|2022-05-25 08:39:50|1971.64|1965.44|1971.78|1965.58|1972.14|1965.94|1971.62|1965.42|32
1653468000000|2022-05-25 08:40:00|1971.61|1965.41|1971.52|1965.32|1971.61|1965.41|1970.96|1964.76|31
1653468010000|2022-05-25 08:40:10|1971.46|1965.26|1970.65|1964.45|1971.53|1965.33|1970.61|1964.41|28
1653468020000|2022-05-25 08:40:20|1970.81|1964.61|1971.31|1965.11|1971.34|1965.14|1970.81|1964.61|34
1653468030000|2022-05-25 08:40:30|1971.3|1965.1|1971.47|1965.27|1971.47|1965.27|1971.16|1964.96|28
1653468040000|2022-05-25 08:40:40|1971.32|1965.12|1971.31|1965.11|1971.32|1965.12|1970.98|1964.78|26
1653468050000|2022-05-25 08:40:50|1971.29|1965.09|1971.03|1964.83|1971.32|1965.12|1970.94|1964.74|32
1653468060000|2022-05-25 08:41:00|1970.89|1964.69|1969.67|1963.47|1970.89|1964.69|1969.58|1963.38|36
1653468070000|2022-05-25 08:41:10|1969.56|1963.36|1969.79|1963.59|1969.86|1963.66|1969.16|1962.96|36
1653468080000|2022-05-25 08:41:20|1969.67|1963.47|1970.99|1964.79|1971.19|1964.99|1969.64|1963.44|30
1653468090000|2022-05-25 08:41:30|1971.01|1964.81|1972.18|1965.98|1972.55|1966.35|1971.01|1964.81|29
1653468100000|2022-05-25 08:41:40|1972.17|1965.97|1972.51|1966.31|1972.51|1966.31|1972.05|1965.85|21
1653468110000|2022-05-25 08:41:50|1972.4|1966.2|1972.07|1965.87|1972.59|1966.39|1971.61|1965.41|27
1653468120000|2022-05-25 08:42:00|1971.93|1965.73|1974.32|1968.12|1974.67|1968.47|1971.61|1965.41|34
1653468130000|2022-05-25 08:42:10|1974.33|1968.13|1974.13|1967.93|1974.55|1968.35|1973.76|1967.56|30
1653468140000|2022-05-25 08:42:20|1974.14|1967.94|1974.16|1967.96|1974.16|1967.96|1974.02|1967.82|20
1653468150000|2022-05-25 08:42:30|1974.08|1967.88|1974.22|1968.02|1974.22|1968.02|1973.98|1967.78|27
1653468160000|2022-05-25 08:42:40|1974.23|1968.03|1973.98|1967.78|1974.28|1968.08|1973.91|1967.71|25
1653468170000|2022-05-25 08:42:50|1973.99|1967.79|1973.56|1967.36|1974.03|1967.83|1973.39|1967.19|34
1653468180000|2022-05-25 08:43:00|1973.55|1967.35|1973.97|1967.77|1974.23|1968.03|1973.46|1967.26|30
1653468190000|2022-05-25 08:43:10|1974.02|1967.82|1974.48|1968.28|1974.64|1968.44|1974.02|1967.82|28
1653468200000|2022-05-25 08:43:20|1974.37|1968.17|1974.12|1967.92|1974.43|1968.23|1974.06|1967.86|35
1653468210000|2022-05-25 08:43:30|1974.13|1967.93|1974.28|1968.08|1974.28|1968.08|1974|1967.8|22
1653468220000|2022-05-25 08:43:40|1974.33|1968.13|1974.52|1968.32|1974.56|1968.36|1974.33|1968.13|20
1653468230000|2022-05-25 08:43:50|1974.67|1968.47|1974.72|1968.52|1974.83|1968.63|1974.39|1968.19|21
1653468240000|2022-05-25 08:44:00|1974.83|1968.63|1974.56|1968.36|1974.83|1968.63|1974.4|1968.2|19
1653468250000|2022-05-25 08:44:10|1973.8|1967.6|1973.82|1967.62|1974.39|1968.19|1973.71|1967.51|28
1653468260000|2022-05-25 08:44:20|1973.93|1967.73|1973.61|1967.41|1973.96|1967.76|1973.61|1967.41|28
1653468270000|2022-05-25 08:44:30|1973.84|1967.64|1973.59|1967.39|1973.93|1967.73|1973.58|1967.38|29
1653468280000|2022-05-25 08:44:40|1973.77|1967.57|1973.93|1967.73|1973.97|1967.77|1973.57|1967.37|25
1653468290000|2022-05-25 08:44:50|1973.95|1967.75|1973.92|1967.72|1974.01|1967.81|1973.83|1967.63|17
1653468300000|2022-05-25 08:45:00|1973.9|1967.7|1973.99|1967.79|1974.03|1967.83|1973.77|1967.57|26
1653468310000|2022-05-25 08:45:10|1974.04|1967.84|1973.33|1967.13|1974.04|1967.84|1973.25|1967.05|33
1653468320000|2022-05-25 08:45:20|1973.25|1967.05|1973.1|1966.9|1973.26|1967.06|1973.03|1966.83|26
1653468330000|2022-05-25 08:45:30|1973.09|1966.89|1973.28|1967.08|1973.33|1967.13|1973|1966.8|26
1653468340000|2022-05-25 08:45:40|1973.2|1967|1973.18|1966.98|1973.46|1967.26|1973.14|1966.94|26
1653468350000|2022-05-25 08:45:50|1973.08|1966.88|1973.81|1967.61|1973.81|1967.61|1973.02|1966.82|27
1653468360000|2022-05-25 08:46:00|1973.4|1967.2|1973.66|1967.46|1973.7|1967.5|1973.4|1967.2|28
1653468370000|2022-05-25 08:46:10|1973.7|1967.5|1973.71|1967.51|1973.78|1967.58|1973.45|1967.25|24
1653468380000|2022-05-25 08:46:20|1973.78|1967.58|1973.59|1967.39|1973.78|1967.58|1973.35|1967.15|17
1653468390000|2022-05-25 08:46:30|1973.57|1967.37|1973.46|1967.26|1973.78|1967.58|1973.33|1967.13|32
1653468400000|2022-05-25 08:46:40|1973.52|1967.32|1973.88|1967.68|1973.88|1967.68|1973.46|1967.26|29
1653468410000|2022-05-25 08:46:50|1974.04|1967.84|1974.19|1967.99|1974.56|1968.36|1973.68|1967.48|18
1653468420000|2022-05-25 08:47:00|1974.5|1968.3|1974.13|1967.93|1974.53|1968.33|1974|1967.8|16
1653468430000|2022-05-25 08:47:10|1974.14|1967.94|1974.08|1967.88|1974.52|1968.32|1973.81|1967.61|20
1653468440000|2022-05-25 08:47:20|1973.99|1967.79|1973.65|1967.45|1974.41|1968.21|1973.44|1967.24|27
1653468450000|2022-05-25 08:47:30|1974.12|1967.92|1974.25|1968.05|1974.25|1968.05|1973.85|1967.65|11
1653468460000|2022-05-25 08:47:40|1974.3|1968.1|1974.56|1968.36|1974.57|1968.37|1974.29|1968.09|15
1653468470000|2022-05-25 08:47:50|1974.53|1968.33|1975.07|1968.87|1975.07|1968.87|1974.24|1968.04|7
1653468480000|2022-05-25 08:48:00|1975.12|1968.92|1975.12|1968.92|1975.38|1969.18|1974.65|1968.45|20
1653468490000|2022-05-25 08:48:10|1975.2|1969|1975.86|1969.66|1975.99|1969.79|1974.98|1968.78|25
1653468500000|2022-05-25 08:48:20|1975.89|1969.69|1978.38|1972.18|1978.81|1972.61|1975.42|1969.22|37
1653468510000|2022-05-25 08:48:30|1978.37|1972.17|1979.02|1972.82|1979.55|1973.35|1978.34|1972.14|33
1653468520000|2022-05-25 08:48:40|1979.01|1972.81|1979.35|1973.15|1979.75|1973.55|1978.91|1972.71|24
1653468530000|2022-05-25 08:48:50|1979.27|1973.07|1979|1972.8|1980.07|1973.87|1979|1972.8|27
1653468540000|2022-05-25 08:49:00|1979.1|1972.9|1979.28|1973.08|1979.68|1973.48|1979.08|1972.88|23
1653468550000|2022-05-25 08:49:10|1979.2|1973|1979.66|1973.46|1979.87|1973.67|1979.2|1973|28
1653468560000|2022-05-25 08:49:20|1979.85|1973.65|1980.96|1974.76|1981.11|1974.91|1979.76|1973.56|29
1653468570000|2022-05-25 08:49:30|1980.67|1974.47|1981.55|1975.35|1981.58|1975.38|1980.57|1974.37|27
1653468580000|2022-05-25 08:49:40|1981.53|1975.33|1980.88|1974.68|1981.53|1975.33|1980.73|1974.53|37
1653468590000|2022-05-25 08:49:50|1980.82|1974.62|1980.83|1974.63|1980.89|1974.69|1980.31|1974.11|34
1653468600000|2022-05-25 08:50:00|1980.85|1974.65|1981.11|1974.91|1981.72|1975.52|1980.75|1974.55|36
1653468610000|2022-05-25 08:50:10|1981.12|1974.92|1981.55|1975.35|1981.69|1975.49|1980.91|1974.71|31
1653468620000|2022-05-25 08:50:20|1981.62|1975.42|1981.19|1974.99|1981.62|1975.42|1981.19|1974.99|25
1653468630000|2022-05-25 08:50:30|1981.33|1975.13|1982.26|1976.06|1982.26|1976.06|1980.97|1974.77|32
1653468640000|2022-05-25 08:50:40|1982.24|1976.04|1981.49|1975.29|1982.63|1976.43|1981.09|1974.89|37
1653468650000|2022-05-25 08:50:50|1981.51|1975.31|1982.49|1976.29|1982.65|1976.45|1981.4|1975.2|32
1653468660000|2022-05-25 08:51:00|1982.47|1976.27|1981.5|1975.3|1982.62|1976.42|1981.5|1975.3|35
1653468670000|2022-05-25 08:51:10|1981.54|1975.34|1981.56|1975.36|1981.56|1975.36|1981.11|1974.91|35
1653468680000|2022-05-25 08:51:20|1981.66|1975.46|1981.09|1974.89|1982.02|1975.82|1980.96|1974.76|34
1653468690000|2022-05-25 08:51:30|1981.2|1975|1981.53|1975.33|1981.63|1975.43|1981.18|1974.98|35
1653468700000|2022-05-25 08:51:40|1981.52|1975.32|1981.79|1975.59|1981.79|1975.59|1981.03|1974.83|28
1653468710000|2022-05-25 08:51:50|1981.86|1975.66|1981.82|1975.62|1982.63|1976.43|1981.82|1975.62|30
1653468720000|2022-05-25 08:52:00|1981.81|1975.61|1981.66|1975.46|1981.98|1975.78|1981.49|1975.29|32
1653468730000|2022-05-25 08:52:10|1981.75|1975.55|1981.59|1975.39|1981.86|1975.66|1981.42|1975.22|31
1653468740000|2022-05-25 08:52:20|1981.61|1975.41|1981.38|1975.18|1981.66|1975.46|1981.38|1975.18|29
1653468750000|2022-05-25 08:52:30|1981.36|1975.16|1981.11|1974.91|1981.52|1975.32|1981.1|1974.9|24
1653468760000|2022-05-25 08:52:40|1981.13|1974.93|1980.93|1974.73|1981.42|1975.22|1980.9|1974.7|32
1653468770000|2022-05-25 08:52:50|1981.02|1974.82|1980.73|1974.53|1981.13|1974.93|1980.03|1973.83|34
1653468780000|2022-05-25 08:53:00|1981.05|1974.85|1981.11|1974.91|1981.25|1975.05|1980.72|1974.52|28
1653468790000|2022-05-25 08:53:10|1981.01|1974.81|1981.14|1974.94|1981.62|1975.42|1980.98|1974.78|29
1653468800000|2022-05-25 08:53:20|1980.94|1974.74|1980.47|1974.27|1981.2|1975|1980.25|1974.05|36
1653468810000|2022-05-25 08:53:30|1980.64|1974.44|1979.8|1973.6|1980.66|1974.46|1979.8|1973.6|34
1653468820000|2022-05-25 08:53:40|1979.82|1973.62|1979.59|1973.39|1980.46|1974.26|1979.14|1972.94|35
1653468830000|2022-05-25 08:53:50|1979.56|1973.36|1979.29|1973.09|1979.64|1973.44|1979.05|1972.85|32
1653468840000|2022-05-25 08:54:00|1979.11|1972.91|1979.33|1973.13|1979.57|1973.37|1978.86|1972.66|27
1653468850000|2022-05-25 08:54:10|1979.57|1973.37|1979.75|1973.55|1979.98|1973.78|1979.35|1973.15|33
1653468860000|2022-05-25 08:54:20|1979.94|1973.74|1980.25|1974.05|1980.4|1974.2|1979.94|1973.74|31
1653468870000|2022-05-25 08:54:30|1980.26|1974.06|1979.75|1973.55|1980.42|1974.22|1979.57|1973.37|34
1653468880000|2022-05-25 08:54:40|1979.78|1973.58|1979.98|1973.78|1980.14|1973.94|1979.75|1973.55|30
1653468890000|2022-05-25 08:54:50|1979.89|1973.69|1979.85|1973.65|1980.17|1973.97|1979.67|1973.47|34
1653468900000|2022-05-25 08:55:00|1979.78|1973.58|1979.85|1973.65|1979.99|1973.79|1979.6|1973.4|30
1653468910000|2022-05-25 08:55:10|1979.94|1973.74|1980.11|1973.91|1980.16|1973.96|1979.91|1973.71|12
1653468920000|2022-05-25 08:55:20|1980.13|1973.93|1979.94|1973.74|1980.45|1974.25|1979.89|1973.69|28
1653468930000|2022-05-25 08:55:30|1979.87|1973.67|1980.5|1974.3|1980.82|1974.62|1979.87|1973.67|29
1653468940000|2022-05-25 08:55:40|1980.42|1974.22|1980.35|1974.15|1980.47|1974.27|1980.27|1974.07|17
1653468950000|2022-05-25 08:55:50|1980.42|1974.22|1980.39|1974.19|1980.42|1974.22|1980.25|1974.05|12
1653468960000|2022-05-25 08:56:00|1980.35|1974.15|1980.45|1974.25|1980.45|1974.25|1980.18|1973.98|25
1653468970000|2022-05-25 08:56:10|1980.48|1974.28|1980.37|1974.17|1980.56|1974.36|1980.37|1974.17|23
1653468980000|2022-05-25 08:56:20|1980.28|1974.08|1978.92|1972.72|1980.28|1974.08|1978.92|1972.72|31
1653468990000|2022-05-25 08:56:30|1978.93|1972.73|1979.19|1972.99|1979.19|1972.99|1978.9|1972.7|24
1653469000000|2022-05-25 08:56:40|1979.21|1973.01|1979.22|1973.02|1979.25|1973.05|1979.19|1972.99|17
1653469010000|2022-05-25 08:56:50|1979.19|1972.99|1979.46|1973.26|1979.71|1973.51|1979.1|1972.9|22
1653469020000|2022-05-25 08:57:00|1979.49|1973.29|1979.49|1973.29|1980.25|1974.05|1979.43|1973.23|36
1653469030000|2022-05-25 08:57:10|1979.6|1973.4|1979.49|1973.29|1979.68|1973.48|1979.43|1973.23|33
1653469040000|2022-05-25 08:57:20|1979.48|1973.28|1979.19|1972.99|1979.56|1973.36|1979.14|1972.94|26
1653469050000|2022-05-25 08:57:30|1979.25|1973.05|1979.24|1973.04|1979.49|1973.29|1979.23|1973.03|20
1653469060000|2022-05-25 08:57:40|1979.28|1973.08|1979.18|1972.98|1979.5|1973.3|1979.06|1972.86|24
1653469070000|2022-05-25 08:57:50|1979.21|1973.01|1979.1|1972.9|1979.24|1973.04|1978.95|1972.75|18
1653469080000|2022-05-25 08:58:00|1979.2|1973|1978.66|1972.46|1979.4|1973.2|1978.5|1972.3|24
1653469090000|2022-05-25 08:58:10|1978.65|1972.45|1978|1971.8|1978.73|1972.53|1978|1971.8|23
1653469100000|2022-05-25 08:58:20|1977.95|1971.75|1978.27|1972.07|1978.27|1972.07|1977.95|1971.75|27
1653469110000|2022-05-25 08:58:30|1978.22|1972.02|1978.53|1972.33|1978.7|1972.5|1978.22|1972.02|31
1653469120000|2022-05-25 08:58:40|1978.57|1972.37|1978.33|1972.13|1978.58|1972.38|1978.1|1971.9|26
1653469130000|2022-05-25 08:58:50|1978.32|1972.12|1978.18|1971.98|1978.33|1972.13|1978|1971.8|20
1653469140000|2022-05-25 08:59:00|1978.09|1971.89|1978.23|1972.03|1978.26|1972.06|1978.04|1971.84|31
1653469150000|2022-05-25 08:59:10|1978.15|1971.95|1978.15|1971.95|1978.17|1971.97|1977.9|1971.7|23
1653469160000|2022-05-25 08:59:20|1977.99|1971.79|1977.04|1970.84|1977.99|1971.79|1976.8|1970.6|31
1653469170000|2022-05-25 08:59:30|1977.05|1970.85|1976.87|1970.67|1977.55|1971.35|1976.85|1970.65|27
1653469180000|2022-05-25 08:59:40|1976.98|1970.78|1977.29|1971.09|1977.55|1971.35|1976.82|1970.62|24
1653469190000|2022-05-25 08:59:50|1977.24|1971.04|1977.29|1971.09|1977.78|1971.58|1977.12|1970.92|24
1653469200000|2022-05-25 09:00:00|1977.4|1971.2|1977.02|1970.82|1977.58|1971.38|1976.89|1970.69|26
1653469210000|2022-05-25 09:00:10|1977.11|1970.91|1978.23|1972.03|1978.23|1972.03|1977.01|1970.81|28
1653469220000|2022-05-25 09:00:20|1978.28|1972.08|1978.09|1971.89|1978.69|1972.49|1978.09|1971.89|28
1653469230000|2022-05-25 09:00:30|1978.39|1972.19|1977.09|1970.89|1978.39|1972.19|1977.09|1970.89|30
1653469240000|2022-05-25 09:00:40|1976.98|1970.78|1976.67|1970.47|1977.24|1971.04|1976.63|1970.43|26
1653469250000|2022-05-25 09:00:50|1976.61|1970.41|1976.3|1970.1|1976.61|1970.41|1976.26|1970.06|25
1653469260000|2022-05-25 09:01:00|1976.31|1970.11|1976.53|1970.33|1976.53|1970.33|1976.26|1970.06|21
1653469270000|2022-05-25 09:01:10|1976.52|1970.32|1976.39|1970.19|1976.53|1970.33|1976.28|1970.08|16
1653469280000|2022-05-25 09:01:20|1976.44|1970.24|1975.95|1969.75|1976.44|1970.24|1975.95|1969.75|17
1653469290000|2022-05-25 09:01:30|1975.96|1969.76|1975.79|1969.59|1976.22|1970.02|1975.68|1969.48|26
1653469300000|2022-05-25 09:01:40|1975.86|1969.66|1975.86|1969.66|1975.98|1969.78|1975.62|1969.42|27
1653469310000|2022-05-25 09:01:50|1975.9|1969.7|1975.9|1969.7|1975.93|1969.73|1975.87|1969.67|8
1653469320000|2022-05-25 09:02:00|1975.88|1969.68|1975.48|1969.28|1975.88|1969.68|1975.23|1969.03|19
1653469330000|2022-05-25 09:02:10|1975.43|1969.23|1975.35|1969.15|1975.73|1969.53|1975.29|1969.09|22
1653469340000|2022-05-25 09:02:20|1975.36|1969.16|1975.35|1969.15|1975.43|1969.23|1975.28|1969.08|18
1653469350000|2022-05-25 09:02:30|1975.32|1969.12|1975.47|1969.27|1975.64|1969.44|1975.26|1969.06|14
1653469360000|2022-05-25 09:02:40|1975.48|1969.28|1975.54|1969.34|1975.54|1969.34|1975.45|1969.25|6
1653469370000|2022-05-25 09:02:50|1975.53|1969.33|1975.63|1969.43|1975.63|1969.43|1975.38|1969.18|9
1653469380000|2022-05-25 09:03:00|1975.38|1969.18|1975.67|1969.47|1975.81|1969.61|1975.38|1969.18|13
1653469390000|2022-05-25 09:03:10|1975.4|1969.2|1975.67|1969.47|1975.67|1969.47|1975.4|1969.2|2
1653469400000|2022-05-25 09:03:20|1975.44|1969.24|1975.9|1969.7|1976.1|1969.9|1975.44|1969.24|15
1653469410000|2022-05-25 09:03:30|1976.05|1969.85|1976.71|1970.51|1976.71|1970.51|1976.05|1969.85|11
1653469420000|2022-05-25 09:03:40|1976.72|1970.52|1976.89|1970.69|1977.32|1971.12|1976.72|1970.52|32
1653469430000|2022-05-25 09:03:50|1977.02|1970.82|1977.69|1971.49|1977.83|1971.63|1976.74|1970.54|32
1653469440000|2022-05-25 09:04:00|1977.47|1971.27|1978.05|1971.85|1978.05|1971.85|1977.37|1971.17|29
1653469450000|2022-05-25 09:04:10|1978.06|1971.86|1978.4|1972.2|1978.61|1972.41|1978.06|1971.86|32
1653469460000|2022-05-25 09:04:20|1978.52|1972.32|1978.47|1972.27|1978.78|1972.58|1978.46|1972.26|22
1653469470000|2022-05-25 09:04:30|1978.51|1972.31|1978.91|1972.71|1978.91|1972.71|1978.42|1972.22|32
1653469480000|2022-05-25 09:04:40|1978.56|1972.36|1978.48|1972.28|1978.79|1972.59|1978.26|1972.06|28
1653469490000|2022-05-25 09:04:50|1978.5|1972.3|1978.23|1972.03|1978.52|1972.32|1978.23|1972.03|33
1653469500000|2022-05-25 09:05:00|1978.4|1972.2|1978.28|1972.08|1978.4|1972.2|1978.17|1971.97|20
1653469510000|2022-05-25 09:05:10|1978.4|1972.2|1978.4|1972.2|1978.48|1972.28|1978.17|1971.97|30
1653469520000|2022-05-25 09:05:20|1978.42|1972.22|1978.24|1972.04|1978.46|1972.26|1978.2|1972|18
1653469530000|2022-05-25 09:05:30|1978.2|1972|1978.41|1972.21|1978.41|1972.21|1978.13|1971.93|16
1653469540000|2022-05-25 09:05:40|1978.4|1972.2|1978.23|1972.03|1978.53|1972.33|1978.16|1971.96|23
1653469550000|2022-05-25 09:05:50|1978.17|1971.97|1978.56|1972.36|1978.73|1972.53|1978.13|1971.93|20
1653469560000|2022-05-25 09:06:00|1978.73|1972.53|1980.27|1974.07|1980.27|1974.07|1978.44|1972.24|25
1653469570000|2022-05-25 09:06:10|1979.95|1973.75|1980.43|1974.23|1980.43|1974.23|1979.95|1973.75|23
1653469580000|2022-05-25 09:06:20|1980.23|1974.03|1980.23|1974.03|1980.43|1974.23|1980.14|1973.94|25
1653469590000|2022-05-25 09:06:30|1980.14|1973.94|1980.17|1973.97|1980.19|1973.99|1980.02|1973.82|28
1653469600000|2022-05-25 09:06:40|1980.18|1973.98|1980.14|1973.94|1980.18|1973.98|1980.03|1973.83|17
1653469610000|2022-05-25 09:06:50|1980.15|1973.95|1980.32|1974.12|1980.87|1974.67|1980.1|1973.9|36
1653469620000|2022-05-25 09:07:00|1980.31|1974.11|1980.54|1974.34|1980.83|1974.63|1980.24|1974.04|32
1653469630000|2022-05-25 09:07:10|1980.67|1974.47|1981.27|1975.07|1981.27|1975.07|1980.37|1974.17|28
1653469640000|2022-05-25 09:07:20|1981.13|1974.93|1981.05|1974.85|1981.35|1975.15|1980.9|1974.7|29
1653469650000|2022-05-25 09:07:30|1981.17|1974.97|1981.11|1974.91|1981.54|1975.34|1980.96|1974.76|25
1653469660000|2022-05-25 09:07:40|1981.08|1974.88|1981.1|1974.9|1981.2|1975|1981.01|1974.81|25
1653469670000|2022-05-25 09:07:50|1981.09|1974.89|1981.07|1974.87|1981.15|1974.95|1980.68|1974.48|22
1653469680000|2022-05-25 09:08:00|1981.15|1974.95|1979.8|1973.6|1981.26|1975.06|1979.8|1973.6|30
1653469690000|2022-05-25 09:08:10|1979.65|1973.45|1978.6|1972.4|1979.65|1973.45|1978.47|1972.27|33
1653469700000|2022-05-25 09:08:20|1978.87|1972.67|1977.94|1971.74|1978.88|1972.68|1977.6|1971.4|33
1653469710000|2022-05-25 09:08:30|1977.83|1971.63|1977.45|1971.25|1977.88|1971.68|1977.3|1971.1|35
1653469720000|2022-05-25 09:08:40|1977.55|1971.35|1978.11|1971.91|1978.38|1972.18|1977.48|1971.28|37
1653469730000|2022-05-25 09:08:50|1978.26|1972.06|1977.53|1971.33|1978.29|1972.09|1977.38|1971.18|30
1653469740000|2022-05-25 09:09:00|1977.47|1971.27|1977.15|1970.95|1977.53|1971.33|1976.96|1970.76|31
1653469750000|2022-05-25 09:09:10|1977.18|1970.98|1977.34|1971.14|1977.53|1971.33|1977.12|1970.92|27
1653469760000|2022-05-25 09:09:20|1977.33|1971.13|1977.55|1971.35|1977.82|1971.62|1977.16|1970.96|27
1653469770000|2022-05-25 09:09:30|1977.51|1971.31|1978.17|1971.97|1978.17|1971.97|1977.25|1971.05|33
1653469780000|2022-05-25 09:09:40|1978.14|1971.94|1977.78|1971.58|1978.14|1971.94|1977.69|1971.49|33
1653469790000|2022-05-25 09:09:50|1977.8|1971.6|1977.38|1971.18|1977.8|1971.6|1977.31|1971.11|23
1653469800000|2022-05-25 09:10:00|1977.36|1971.16|1977.42|1971.22|1977.68|1971.48|1977.36|1971.16|18
1653469830000|2022-05-25 09:10:30|1977.41|1971.21|1977.32|1971.12|1977.41|1971.21|1976.8|1970.6|28
1653469840000|2022-05-25 09:10:40|1977.18|1970.98|1976.13|1969.93|1977.18|1970.98|1975.76|1969.56|32
1653469850000|2022-05-25 09:10:50|1975.92|1969.72|1975.12|1968.92|1976.14|1969.94|1974.95|1968.75|34
1653469860000|2022-05-25 09:11:00|1975.01|1968.81|1974.87|1968.67|1975.08|1968.88|1974.64|1968.44|27
1653469870000|2022-05-25 09:11:10|1975.07|1968.87|1974.79|1968.59|1975.1|1968.9|1974.47|1968.27|26
1653469880000|2022-05-25 09:11:20|1974.78|1968.58|1974.16|1967.96|1974.78|1968.58|1974.11|1967.91|31
1653469890000|2022-05-25 09:11:30|1974.17|1967.97|1973.51|1967.31|1974.29|1968.09|1973.51|1967.31|33
1653469900000|2022-05-25 09:11:40|1973.46|1967.26|1973.67|1967.47|1973.72|1967.52|1973.43|1967.23|22
1653469910000|2022-05-25 09:11:50|1972.76|1966.56|1972.63|1966.43|1972.76|1966.56|1972.33|1966.13|28
1653469920000|2022-05-25 09:12:00|1972.61|1966.41|1972.19|1965.99|1972.95|1966.75|1972.13|1965.93|30
1653469930000|2022-05-25 09:12:10|1972.22|1966.02|1972.12|1965.92|1972.73|1966.53|1971.98|1965.78|28
1653469940000|2022-05-25 09:12:20|1972.11|1965.91|1971.47|1965.27|1972.11|1965.91|1971.4|1965.2|24
1653469950000|2022-05-25 09:12:30|1971.4|1965.2|1971.04|1964.84|1971.71|1965.51|1970.92|1964.72|29
1653469960000|2022-05-25 09:12:40|1970.96|1964.76|1971.08|1964.88|1971.46|1965.26|1970.84|1964.64|35
1653469970000|2022-05-25 09:12:50|1971.22|1965.02|1972.12|1965.92|1972.25|1966.05|1971.22|1965.02|29
1653469980000|2022-05-25 09:13:00|1971.98|1965.78|1971.02|1964.82|1972.09|1965.89|1971.01|1964.81|27
1653469990000|2022-05-25 09:13:10|1971.01|1964.81|1970.57|1964.37|1971.02|1964.82|1970.39|1964.19|24
1653470000000|2022-05-25 09:13:20|1970.47|1964.27|1970.59|1964.39|1971.01|1964.81|1970.38|1964.18|20
1653470010000|2022-05-25 09:13:30|1970.29|1964.09|1971.29|1965.09|1971.35|1965.15|1970.29|1964.09|19
1653470020000|2022-05-25 09:13:40|1971.28|1965.08|1970.74|1964.54|1971.44|1965.24|1970.72|1964.52|26
1653470030000|2022-05-25 09:13:50|1970.77|1964.57|1969.78|1963.58|1970.77|1964.57|1969.78|1963.58|31
1653470040000|2022-05-25 09:14:00|1969.81|1963.61|1969.92|1963.72|1969.92|1963.72|1969.68|1963.48|22
1653470050000|2022-05-25 09:14:10|1969.68|1963.48|1969.71|1963.51|1969.91|1963.71|1969.68|1963.48|26
1653470060000|2022-05-25 09:14:20|1969.85|1963.65|1969.85|1963.65|1969.85|1963.65|1969.68|1963.48|12
1653470070000|2022-05-25 09:14:30|1969.86|1963.66|1969.68|1963.48|1969.86|1963.66|1969.68|1963.48|2
1653470080000|2022-05-25 09:14:40|1969.53|1963.33|1969.09|1962.89|1969.57|1963.37|1969.03|1962.83|11
1653470090000|2022-05-25 09:14:50|1969.14|1962.94|1968.85|1962.65|1969.4|1963.2|1968.45|1962.25|20
1653470100000|2022-05-25 09:15:00|1969.07|1962.87|1968.85|1962.65|1969.07|1962.87|1968.83|1962.63|16
1653470110000|2022-05-25 09:15:10|1968.92|1962.72|1968.22|1962.02|1968.99|1962.79|1968.18|1961.98|25
1653470120000|2022-05-25 09:15:20|1968.31|1962.11|1969.01|1962.81|1969.02|1962.82|1968.31|1962.11|22
1653470130000|2022-05-25 09:15:30|1968.73|1962.53|1968.75|1962.55|1969.01|1962.81|1968.73|1962.53|23
1653470140000|2022-05-25 09:15:40|1968.79|1962.59|1969.01|1962.81|1969.01|1962.81|1968.73|1962.53|23
1653470150000|2022-05-25 09:15:50|1969.02|1962.82|1970.16|1963.96|1970.16|1963.96|1968.75|1962.55|28
1653470160000|2022-05-25 09:16:00|1970.17|1963.97|1971.5|1965.3|1971.78|1965.58|1970.17|1963.97|26
1653470170000|2022-05-25 09:16:10|1971.41|1965.21|1971.68|1965.48|1972.43|1966.23|1971.26|1965.06|35
1653470180000|2022-05-25 09:16:20|1971.34|1965.14|1971.5|1965.3|1971.68|1965.48|1971.28|1965.08|26
1653470190000|2022-05-25 09:16:30|1971.68|1965.48|1969.05|1962.85|1971.68|1965.48|1969.05|1962.85|34
1653470200000|2022-05-25 09:16:40|1969.24|1963.04|1966.14|1959.94|1969.24|1963.04|1966.01|1959.81|38
1653470210000|2022-05-25 09:16:50|1966|1959.8|1966.44|1960.24|1966.56|1960.36|1965.87|1959.67|33
1653470220000|2022-05-25 09:17:00|1966.41|1960.21|1965.93|1959.73|1966.41|1960.21|1965.41|1959.21|33
1653470230000|2022-05-25 09:17:10|1965.94|1959.74|1968.39|1962.19|1968.68|1962.48|1965.93|1959.73|35
1653470240000|2022-05-25 09:17:20|1968.38|1962.18|1967.97|1961.77|1968.46|1962.26|1967.56|1961.36|38
1653470250000|2022-05-25 09:17:30|1967.92|1961.72|1968.94|1962.74|1969.07|1962.87|1967.57|1961.37|38
1653470260000|2022-05-25 09:17:40|1968.87|1962.67|1968.7|1962.5|1968.94|1962.74|1968.44|1962.24|31
1653470270000|2022-05-25 09:17:50|1968.67|1962.47|1968.98|1962.78|1969.02|1962.82|1968.47|1962.27|29
1653470280000|2022-05-25 09:18:00|1969.05|1962.85|1969.8|1963.6|1969.81|1963.61|1968.9|1962.7|30
1653470290000|2022-05-25 09:18:10|1969.7|1963.5|1969.88|1963.68|1969.88|1963.68|1969.41|1963.21|26
1653470300000|2022-05-25 09:18:20|1969.65|1963.45|1969.44|1963.24|1969.74|1963.54|1969.41|1963.21|21
1653470310000|2022-05-25 09:18:30|1969.47|1963.27|1969.71|1963.51|1970.38|1964.18|1969.47|1963.27|16
1653470320000|2022-05-25 09:18:40|1970.13|1963.93|1970.14|1963.94|1971.03|1964.83|1970.12|1963.92|21
1653470330000|2022-05-25 09:18:50|1971.03|1964.83|1970.66|1964.46|1971.03|1964.83|1970.22|1964.02|16
1653470340000|2022-05-25 09:19:00|1970.86|1964.66|1971.67|1965.47|1971.74|1965.54|1970.66|1964.46|31
1653470350000|2022-05-25 09:19:10|1971.68|1965.48|1970.89|1964.69|1972.23|1966.03|1970.85|1964.65|33
1653470360000|2022-05-25 09:19:20|1970.75|1964.55|1970.13|1963.93|1970.75|1964.55|1970.01|1963.81|31
1653470370000|2022-05-25 09:19:30|1970.09|1963.89|1969.82|1963.62|1970.38|1964.18|1969.82|1963.62|34
1653470380000|2022-05-25 09:19:40|1969.68|1963.48|1969.09|1962.89|1969.68|1963.48|1968.94|1962.74|34
1653470390000|2022-05-25 09:19:50|1969.36|1963.16|1969.4|1963.2|1969.64|1963.44|1969.04|1962.84|29
1653470400000|2022-05-25 09:20:00|1969.27|1963.07|1970.2|1964|1970.2|1964|1969.07|1962.87|27
1653470410000|2022-05-25 09:20:10|1970.21|1964.01|1970.87|1964.67|1970.88|1964.68|1970.17|1963.97|31
1653470420000|2022-05-25 09:20:20|1970.83|1964.63|1970.5|1964.3|1971.01|1964.81|1970.49|1964.29|34
1653470430000|2022-05-25 09:20:30|1970.53|1964.33|1970.57|1964.37|1970.66|1964.46|1970.41|1964.21|29
1653470440000|2022-05-25 09:20:40|1970.64|1964.44|1970.17|1963.97|1970.64|1964.44|1970.13|1963.93|27
1653470450000|2022-05-25 09:20:50|1970.14|1963.94|1970.01|1963.81|1970.19|1963.99|1970.01|1963.81|26
1653470460000|2022-05-25 09:21:00|1969.98|1963.78|1969.95|1963.75|1970.19|1963.99|1969.74|1963.54|32
1653470470000|2022-05-25 09:21:10|1970.02|1963.82|1970.47|1964.27|1970.47|1964.27|1969.94|1963.74|23
1653470480000|2022-05-25 09:21:20|1970.52|1964.32|1970.44|1964.24|1970.52|1964.32|1970.26|1964.06|33
1653470490000|2022-05-25 09:21:30|1970.42|1964.22|1969.37|1963.17|1970.44|1964.24|1969.33|1963.13|25
1653470500000|2022-05-25 09:21:40|1969.47|1963.27|1968.55|1962.35|1969.58|1963.38|1968.55|1962.35|30
1653470510000|2022-05-25 09:21:50|1968.58|1962.38|1969.2|1963|1969.49|1963.29|1968.5|1962.3|27
1653470520000|2022-05-25 09:22:00|1969.17|1962.97|1969.61|1963.41|1969.91|1963.71|1969.17|1962.97|32
1653470530000|2022-05-25 09:22:10|1969.64|1963.44|1969.27|1963.07|1969.65|1963.45|1969.15|1962.95|34
1653470540000|2022-05-25 09:22:20|1969.29|1963.09|1968.49|1962.29|1969.47|1963.27|1968.22|1962.02|32
1653470550000|2022-05-25 09:22:30|1968.5|1962.3|1967.45|1961.25|1968.58|1962.38|1967.27|1961.07|35
1653470560000|2022-05-25 09:22:40|1967.46|1961.26|1967.81|1961.61|1967.93|1961.73|1967.32|1961.12|32
1653470570000|2022-05-25 09:22:50|1967.75|1961.55|1967.84|1961.64|1968.2|1962|1967.73|1961.53|29
1653470580000|2022-05-25 09:23:00|1967.95|1961.75|1969.03|1962.83|1969.3|1963.1|1967.71|1961.51|31
1653470590000|2022-05-25 09:23:10|1968.85|1962.65|1969|1962.8|1969.13|1962.93|1968.68|1962.48|21
1653470600000|2022-05-25 09:23:20|1968.73|1962.53|1968.93|1962.73|1969.36|1963.16|1968.68|1962.48|15
1653470610000|2022-05-25 09:23:30|1969.12|1962.92|1969.02|1962.82|1969.3|1963.1|1968.93|1962.73|19
1653470620000|2022-05-25 09:23:40|1968.95|1962.75|1969.07|1962.87|1969.3|1963.1|1968.93|1962.73|18
1653470630000|2022-05-25 09:23:50|1969.04|1962.84|1968.93|1962.73|1969.08|1962.88|1968.93|1962.73|9
1653470640000|2022-05-25 09:24:00|1969.12|1962.92|1969.39|1963.19|1969.39|1963.19|1968.48|1962.28|28
1653470650000|2022-05-25 09:24:10|1969.3|1963.1|1968.5|1962.3|1969.48|1963.28|1968.43|1962.23|38
1653470660000|2022-05-25 09:24:20|1968.61|1962.41|1968.89|1962.69|1969.1|1962.9|1968.4|1962.2|26
1653470670000|2022-05-25 09:24:30|1968.91|1962.71|1969.32|1963.12|1969.53|1963.33|1968.73|1962.53|25
1653470680000|2022-05-25 09:24:40|1969.31|1963.11|1969.53|1963.33|1969.58|1963.38|1969.31|1963.11|21
1653470690000|2022-05-25 09:24:50|1969.52|1963.32|1969.28|1963.08|1969.85|1963.65|1969.24|1963.04|29
1653470700000|2022-05-25 09:25:00|1969.31|1963.11|1969.36|1963.16|1969.69|1963.49|1969.28|1963.08|30
1653470710000|2022-05-25 09:25:10|1969.31|1963.11|1969.34|1963.14|1969.43|1963.23|1969.31|1963.11|14
1653470720000|2022-05-25 09:25:20|1969.35|1963.15|1968.89|1962.69|1969.38|1963.18|1968.89|1962.69|19
1653470730000|2022-05-25 09:25:30|1968.9|1962.7|1968.84|1962.64|1968.91|1962.71|1968.84|1962.64|10
1653470740000|2022-05-25 09:25:40|1968.86|1962.66|1968.88|1962.68|1969.06|1962.86|1968.84|1962.64|15
1653470750000|2022-05-25 09:25:50|1968.93|1962.73|1968.34|1962.14|1969.14|1962.94|1968.29|1962.09|17
1653470760000|2022-05-25 09:26:00|1968.23|1962.03|1967.69|1961.49|1968.23|1962.03|1967.69|1961.49|22
1653470770000|2022-05-25 09:26:10|1967.56|1961.36|1967.49|1961.29|1967.7|1961.5|1967.05|1960.85|29
1653470780000|2022-05-25 09:26:20|1967.47|1961.27|1967.21|1961.01|1967.47|1961.27|1967.08|1960.88|31
1653470790000|2022-05-25 09:26:30|1967.22|1961.02|1967.33|1961.13|1967.33|1961.13|1967.03|1960.83|19
1653470800000|2022-05-25 09:26:40|1967.16|1960.96|1969.24|1963.04|1969.34|1963.14|1967.16|1960.96|27
1653470810000|2022-05-25 09:26:50|1968.94|1962.74|1969.98|1963.78|1969.98|1963.78|1968.78|1962.58|35
1653470820000|2022-05-25 09:27:00|1969.75|1963.55|1970.48|1964.28|1970.49|1964.29|1969.55|1963.35|32
1653470830000|2022-05-25 09:27:10|1970.47|1964.27|1970.69|1964.49|1970.69|1964.49|1970.46|1964.26|33
1653470840000|2022-05-25 09:27:20|1970.56|1964.36|1970.22|1964.02|1970.69|1964.49|1969.83|1963.63|27
1653470850000|2022-05-25 09:27:30|1970.32|1964.12|1969.36|1963.16|1970.59|1964.39|1969.12|1962.92|29
1653470860000|2022-05-25 09:27:40|1969.35|1963.15|1969.21|1963.01|1969.75|1963.55|1969.19|1962.99|26
1653470870000|2022-05-25 09:27:50|1969.22|1963.02|1969.22|1963.02|1969.27|1963.07|1968.94|1962.74|24
1653470880000|2022-05-25 09:28:00|1969.27|1963.07|1968.14|1961.94|1969.37|1963.17|1968.14|1961.94|30
1653470890000|2022-05-25 09:28:10|1968.01|1961.81|1967.96|1961.76|1968.39|1962.19|1967.88|1961.68|37
1653470900000|2022-05-25 09:28:20|1967.99|1961.79|1969.62|1963.42|1969.62|1963.42|1967.99|1961.79|36
1653470910000|2022-05-25 09:28:30|1969.64|1963.44|1969.27|1963.07|1969.65|1963.45|1968.65|1962.45|30
1653470920000|2022-05-25 09:28:40|1969.23|1963.03|1970.33|1964.13|1970.36|1964.16|1969.09|1962.89|29
1653470930000|2022-05-25 09:28:50|1970.3|1964.1|1969.97|1963.77|1970.33|1964.13|1969.88|1963.68|25
1653470940000|2022-05-25 09:29:00|1969.99|1963.79|1969.78|1963.58|1970.07|1963.87|1969.73|1963.53|24
1653470950000|2022-05-25 09:29:10|1969.85|1963.65|1968.98|1962.78|1969.85|1963.65|1968.97|1962.77|32
1653470960000|2022-05-25 09:29:20|1968.94|1962.74|1968.58|1962.38|1968.96|1962.76|1968.44|1962.24|31
1653470970000|2022-05-25 09:29:30|1968.56|1962.36|1969.09|1962.89|1969.09|1962.89|1968.53|1962.33|32
1653470980000|2022-05-25 09:29:40|1969.12|1962.92|1967.88|1961.68|1969.21|1963.01|1967.88|1961.68|32
1653470990000|2022-05-25 09:29:50|1967.86|1961.66|1967.86|1961.66|1967.91|1961.71|1967.81|1961.61|15
1653471000000|2022-05-25 09:30:00|1967.79|1961.59|1968.28|1962.08|1968.39|1962.19|1967.79|1961.59|25
1653471010000|2022-05-25 09:30:10|1968.09|1961.89|1967.97|1961.77|1968.62|1962.42|1967.91|1961.71|27
1653471020000|2022-05-25 09:30:20|1968.02|1961.82|1967.59|1961.39|1968.02|1961.82|1967.59|1961.39|29
1653471030000|2022-05-25 09:30:30|1967.66|1961.46|1967.3|1961.1|1967.73|1961.53|1967.24|1961.04|29
1653471040000|2022-05-25 09:30:40|1967.29|1961.09|1967.25|1961.05|1967.33|1961.13|1967.06|1960.86|32
1653471050000|2022-05-25 09:30:50|1967.39|1961.19|1967.43|1961.23|1967.75|1961.55|1967.13|1960.93|32
1653471060000|2022-05-25 09:31:00|1967.4|1961.2|1967.39|1961.19|1967.76|1961.56|1967.13|1960.93|37
1653471070000|2022-05-25 09:31:10|1967.33|1961.13|1967.18|1960.98|1967.35|1961.15|1966.92|1960.72|27
1653471080000|2022-05-25 09:31:20|1967.15|1960.95|1967.61|1961.41|1967.61|1961.41|1967.08|1960.88|33
1653471090000|2022-05-25 09:31:30|1967.73|1961.53|1967.26|1961.06|1967.77|1961.57|1967.21|1961.01|34
1653471100000|2022-05-25 09:31:40|1967.3|1961.1|1967.41|1961.21|1967.45|1961.25|1967.19|1960.99|24
1653471110000|2022-05-25 09:31:50|1967.45|1961.25|1967.6|1961.4|1967.84|1961.64|1967.33|1961.13|23
1653471120000|2022-05-25 09:32:00|1967.58|1961.38|1967.59|1961.39|1967.69|1961.49|1967.46|1961.26|30
1653471130000|2022-05-25 09:32:10|1967.62|1961.42|1968.73|1962.53|1968.79|1962.59|1967.62|1961.42|30
1653471140000|2022-05-25 09:32:20|1968.49|1962.29|1968.68|1962.48|1968.76|1962.56|1968.1|1961.9|23
1653471150000|2022-05-25 09:32:30|1968.67|1962.47|1969.89|1963.69|1969.89|1963.69|1968.62|1962.42|26
1653471160000|2022-05-25 09:32:40|1969.87|1963.67|1969.98|1963.78|1969.98|1963.78|1969.79|1963.59|21
1653471170000|2022-05-25 09:32:50|1969.95|1963.75|1970.14|1963.94|1970.24|1964.04|1969.92|1963.72|23
1653471180000|2022-05-25 09:33:00|1970.11|1963.91|1970.28|1964.08|1970.88|1964.68|1969.65|1963.45|36
1653471190000|2022-05-25 09:33:10|1970.37|1964.17|1971.21|1965.01|1971.33|1965.13|1970.26|1964.06|29
1653471200000|2022-05-25 09:33:20|1971.17|1964.97|1971.16|1964.96|1971.73|1965.53|1970.97|1964.77|29
1653471210000|2022-05-25 09:33:30|1971.15|1964.95|1971.54|1965.34|1971.79|1965.59|1970.6|1964.4|26
1653471220000|2022-05-25 09:33:40|1971.39|1965.19|1971.65|1965.45|1971.69|1965.49|1971.39|1965.19|23
1653471230000|2022-05-25 09:33:50|1971.73|1965.53|1971.73|1965.53|1971.73|1965.53|1971.54|1965.34|19
1653471240000|2022-05-25 09:34:00|1971.76|1965.56|1970.88|1964.68|1971.76|1965.56|1970.83|1964.63|20
1653471250000|2022-05-25 09:34:10|1970.89|1964.69|1971.14|1964.94|1971.31|1965.11|1970.7|1964.5|28
1653471260000|2022-05-25 09:34:20|1971.13|1964.93|1971.27|1965.07|1971.33|1965.13|1971.07|1964.87|30
1653471270000|2022-05-25 09:34:30|1971.3|1965.1|1971.97|1965.77|1972|1965.8|1971.29|1965.09|23
1653471280000|2022-05-25 09:34:40|1972.41|1966.21|1971.32|1965.12|1972.41|1966.21|1971.32|1965.12|30
1653471290000|2022-05-25 09:34:50|1971.34|1965.14|1971.55|1965.35|1971.99|1965.79|1971.32|1965.12|35
1653471300000|2022-05-25 09:35:00|1971.45|1965.25|1971.54|1965.34|1971.66|1965.46|1971.39|1965.19|26
1653471310000|2022-05-25 09:35:10|1971.39|1965.19|1971.52|1965.32|1971.57|1965.37|1971.39|1965.19|17
1653471320000|2022-05-25 09:35:20|1971.48|1965.28|1971.01|1964.81|1971.48|1965.28|1970.9|1964.7|30
1653471330000|2022-05-25 09:35:30|1970.95|1964.75|1971.55|1965.35|1971.57|1965.37|1970.95|1964.75|27
1653471340000|2022-05-25 09:35:40|1971.59|1965.39|1971.7|1965.5|1972.33|1966.13|1971.27|1965.07|21
1653471350000|2022-05-25 09:35:50|1971.75|1965.55|1971.99|1965.79|1972.18|1965.98|1971.73|1965.53|24
1653471360000|2022-05-25 09:36:00|1971.98|1965.78|1971.92|1965.72|1972.18|1965.98|1971.92|1965.72|19
1653471370000|2022-05-25 09:36:10|1972.03|1965.83|1972.81|1966.61|1972.81|1966.61|1971.87|1965.67|32
1653471380000|2022-05-25 09:36:20|1972.42|1966.22|1972.66|1966.46|1972.77|1966.57|1972.32|1966.12|28
1653471390000|2022-05-25 09:36:30|1973.22|1967.02|1973.37|1967.17|1973.37|1967.17|1972.32|1966.12|24
1653471400000|2022-05-25 09:36:40|1972.78|1966.58|1972.9|1966.7|1972.93|1966.73|1972.73|1966.53|20
1653471410000|2022-05-25 09:36:50|1972.89|1966.69|1973.57|1967.37|1973.8|1967.6|1972.23|1966.03|31
1653471420000|2022-05-25 09:37:00|1973.51|1967.31|1973.23|1967.03|1973.76|1967.56|1972.72|1966.52|21
1653471430000|2022-05-25 09:37:10|1972.78|1966.58|1973.98|1967.78|1973.98|1967.78|1972.61|1966.41|30
1653471440000|2022-05-25 09:37:20|1973.65|1967.45|1973.97|1967.77|1973.97|1967.77|1973.43|1967.23|27
1653471450000|2022-05-25 09:37:30|1973.68|1967.48|1972.77|1966.57|1973.68|1967.48|1972.7|1966.5|35
1653471460000|2022-05-25 09:37:40|1972.98|1966.78|1973.45|1967.25|1974.1|1967.9|1972.98|1966.78|28
1653471470000|2022-05-25 09:37:50|1973.44|1967.24|1973.54|1967.34|1973.8|1967.6|1972.93|1966.73|32
1653471480000|2022-05-25 09:38:00|1973.57|1967.37|1974.08|1967.88|1974.08|1967.88|1973.35|1967.15|19
1653471490000|2022-05-25 09:38:10|1973.41|1967.21|1974.03|1967.83|1974.03|1967.83|1973.38|1967.18|16
1653471500000|2022-05-25 09:38:20|1974.81|1968.61|1975.33|1969.13|1975.79|1969.59|1974.78|1968.58|36
1653471510000|2022-05-25 09:38:30|1975.36|1969.16|1975.39|1969.19|1975.68|1969.48|1975.1|1968.9|31
1653471520000|2022-05-25 09:38:40|1975.38|1969.18|1975.45|1969.25|1975.51|1969.31|1975.35|1969.15|12
1653471530000|2022-05-25 09:38:50|1975.38|1969.18|1975.23|1969.03|1975.44|1969.24|1975.18|1968.98|13
1653471540000|2022-05-25 09:39:00|1975.26|1969.06|1975.21|1969.01|1975.44|1969.24|1975.1|1968.9|21
1653471550000|2022-05-25 09:39:10|1975.2|1969|1975.03|1968.83|1975.54|1969.34|1975.03|1968.83|17
1653471560000|2022-05-25 09:39:20|1975.01|1968.81|1974.85|1968.65|1975.2|1969|1974.73|1968.53|27
1653471570000|2022-05-25 09:39:30|1974.84|1968.64|1974.78|1968.58|1974.96|1968.76|1974.65|1968.45|20
1653471580000|2022-05-25 09:39:40|1974.85|1968.65|1974.85|1968.65|1975.06|1968.86|1974.7|1968.5|20
1653471590000|2022-05-25 09:39:50|1974.86|1968.66|1974.78|1968.58|1975.24|1969.04|1974.6|1968.4|29
1653471600000|2022-05-25 09:40:00|1974.76|1968.56|1974.84|1968.64|1975.11|1968.91|1974.36|1968.16|23
1653471610000|2022-05-25 09:40:10|1974.36|1968.16|1974.53|1968.33|1975.16|1968.96|1974.36|1968.16|27
1653471620000|2022-05-25 09:40:20|1974.47|1968.27|1975.21|1969.01|1975.44|1969.24|1974.36|1968.16|32
1653471630000|2022-05-25 09:40:30|1975.22|1969.02|1975.17|1968.97|1975.56|1969.36|1974.95|1968.75|24
1653471640000|2022-05-25 09:40:40|1975.14|1968.94|1975.04|1968.84|1975.27|1969.07|1975.04|1968.84|27
1653471650000|2022-05-25 09:40:50|1975.02|1968.82|1974.7|1968.5|1975.28|1969.08|1974.36|1968.16|33
1653471660000|2022-05-25 09:41:00|1974.57|1968.37|1974.7|1968.5|1974.85|1968.65|1974.57|1968.37|27
1653471670000|2022-05-25 09:41:10|1974.71|1968.51|1974.67|1968.47|1974.97|1968.77|1974.6|1968.4|31
1653471680000|2022-05-25 09:41:20|1974.62|1968.42|1974.72|1968.52|1974.84|1968.64|1974.56|1968.36|23
1653471690000|2022-05-25 09:41:30|1974.66|1968.46|1974.67|1968.47|1974.91|1968.71|1974.36|1968.16|20
1653471700000|2022-05-25 09:41:40|1974.62|1968.42|1974.74|1968.54|1974.94|1968.74|1974.55|1968.35|26
1653471710000|2022-05-25 09:41:50|1974.77|1968.57|1974.6|1968.4|1974.77|1968.57|1974.54|1968.34|24
1653471720000|2022-05-25 09:42:00|1974.52|1968.32|1975.34|1969.14|1975.68|1969.48|1974.52|1968.32|24
1653471730000|2022-05-25 09:42:10|1975.31|1969.11|1975.34|1969.14|1975.52|1969.32|1975.22|1969.02|28
1653471740000|2022-05-25 09:42:20|1975.33|1969.13|1975.26|1969.06|1975.33|1969.13|1974.93|1968.73|25
1653471750000|2022-05-25 09:42:30|1975.23|1969.03|1975.09|1968.89|1975.58|1969.38|1974.66|1968.46|25
1653471760000|2022-05-25 09:42:40|1975.06|1968.86|1975.53|1969.33|1975.53|1969.33|1974.95|1968.75|30
1653471770000|2022-05-25 09:42:50|1975.58|1969.38|1975.59|1969.39|1975.59|1969.39|1975|1968.8|21
1653471780000|2022-05-25 09:43:00|1975.58|1969.38|1975.42|1969.22|1975.9|1969.7|1975.31|1969.11|31
1653471790000|2022-05-25 09:43:10|1975.36|1969.16|1975.65|1969.45|1975.66|1969.46|1975.36|1969.16|9
1653471800000|2022-05-25 09:43:20|1975.66|1969.46|1975.48|1969.28|1975.66|1969.46|1975.3|1969.1|30
1653471810000|2022-05-25 09:43:30|1975.28|1969.08|1974.73|1968.53|1975.3|1969.1|1974.66|1968.46|33
1653471820000|2022-05-25 09:43:40|1975.03|1968.83|1974.89|1968.69|1975.03|1968.83|1974.72|1968.52|26
1653471830000|2022-05-25 09:43:50|1974.85|1968.65|1974.8|1968.6|1974.9|1968.7|1974.69|1968.49|23
1653471840000|2022-05-25 09:44:00|1974.78|1968.58|1974.54|1968.34|1974.87|1968.67|1974.46|1968.26|28
1653471850000|2022-05-25 09:44:10|1974.59|1968.39|1974.52|1968.32|1974.77|1968.57|1974.52|1968.32|27
1653471860000|2022-05-25 09:44:20|1974.53|1968.33|1974.54|1968.34|1974.58|1968.38|1973.99|1967.79|31
1653471870000|2022-05-25 09:44:30|1974.56|1968.36|1974.07|1967.87|1974.56|1968.36|1973.97|1967.77|21
1653471880000|2022-05-25 09:44:40|1974.11|1967.91|1974.41|1968.21|1974.52|1968.32|1974.11|1967.91|21
1653471890000|2022-05-25 09:44:50|1974.42|1968.22|1974.27|1968.07|1974.48|1968.28|1974.17|1967.97|30
1653471900000|2022-05-25 09:45:00|1974.2|1968|1974.52|1968.32|1974.52|1968.32|1974.2|1968|10
1653471910000|2022-05-25 09:45:10|1974.65|1968.45|1974.73|1968.53|1975.11|1968.91|1974.54|1968.34|19
1653471920000|2022-05-25 09:45:20|1974.88|1968.68|1975.37|1969.17|1976.08|1969.88|1974.88|1968.68|28
1653471930000|2022-05-25 09:45:30|1975.45|1969.25|1975.53|1969.33|1975.88|1969.68|1975.26|1969.06|25
1653471940000|2022-05-25 09:45:40|1975.57|1969.37|1975.41|1969.21|1975.72|1969.52|1975.34|1969.14|18
1653471950000|2022-05-25 09:45:50|1975.4|1969.2|1975.53|1969.33|1975.84|1969.64|1975.31|1969.11|24
1653471960000|2022-05-25 09:46:00|1975.52|1969.32|1975.71|1969.51|1975.72|1969.52|1974.95|1968.75|23
1653471970000|2022-05-25 09:46:10|1975.52|1969.32|1975.23|1969.03|1975.58|1969.38|1975.07|1968.87|22
1653471980000|2022-05-25 09:46:20|1975.24|1969.04|1975.23|1969.03|1975.69|1969.49|1975.12|1968.92|21
1653471990000|2022-05-25 09:46:30|1975.57|1969.37|1975.56|1969.36|1975.73|1969.53|1975.2|1969|29
1653472000000|2022-05-25 09:46:40|1975.44|1969.24|1975.5|1969.3|1975.72|1969.52|1975.32|1969.12|22
1653472010000|2022-05-25 09:46:50|1975.48|1969.28|1975.35|1969.15|1975.75|1969.55|1975.35|1969.15|19
1653472020000|2022-05-25 09:47:00|1975.34|1969.14|1975.49|1969.29|1975.62|1969.42|1975.25|1969.05|25
1653472030000|2022-05-25 09:47:10|1975.48|1969.28|1975.35|1969.15|1975.74|1969.54|1975.35|1969.15|22
1653472040000|2022-05-25 09:47:20|1975.34|1969.14|1975.43|1969.23|1975.69|1969.49|1975.33|1969.13|24
1653472050000|2022-05-25 09:47:30|1975.42|1969.22|1975.61|1969.41|1975.83|1969.63|1975.24|1969.04|24
1653472060000|2022-05-25 09:47:40|1975.58|1969.38|1975.62|1969.42|1975.83|1969.63|1975.23|1969.03|18
1653472070000|2022-05-25 09:47:50|1975.58|1969.38|1975.63|1969.43|1975.68|1969.48|1975.42|1969.22|18
1653472080000|2022-05-25 09:48:00|1975.62|1969.42|1975.66|1969.46|1975.69|1969.49|1975.58|1969.38|24
1653472090000|2022-05-25 09:48:10|1975.65|1969.45|1976.4|1970.2|1976.4|1970.2|1975.51|1969.31|23
1653472100000|2022-05-25 09:48:20|1976.2|1970|1976.73|1970.53|1977.09|1970.89|1976.2|1970|25
1653472110000|2022-05-25 09:48:30|1976.78|1970.58|1976.73|1970.53|1977.19|1970.99|1976.52|1970.32|31
1653472120000|2022-05-25 09:48:40|1976.68|1970.48|1977.02|1970.82|1977.06|1970.86|1976.63|1970.43|31
1653472130000|2022-05-25 09:48:50|1977.14|1970.94|1976.99|1970.79|1977.14|1970.94|1976.48|1970.28|30
1653472140000|2022-05-25 09:49:00|1976.64|1970.44|1976.66|1970.46|1976.86|1970.66|1976.36|1970.16|27
1653472150000|2022-05-25 09:49:10|1976.49|1970.29|1976.43|1970.23|1976.98|1970.78|1976.36|1970.16|24
1653472160000|2022-05-25 09:49:20|1976.98|1970.78|1976.76|1970.56|1976.98|1970.78|1976.33|1970.13|22
1653472170000|2022-05-25 09:49:30|1976.33|1970.13|1977.56|1971.36|1977.88|1971.68|1976.33|1970.13|33
1653472180000|2022-05-25 09:49:40|1977.52|1971.32|1977.74|1971.54|1977.74|1971.54|1977.02|1970.82|20
1653472190000|2022-05-25 09:49:50|1977.6|1971.4|1978.28|1972.08|1978.28|1972.08|1977|1970.8|24
1653472200000|2022-05-25 09:50:00|1977.77|1971.57|1977.73|1971.53|1978.19|1971.99|1976.95|1970.75|34
1653472210000|2022-05-25 09:50:10|1977.65|1971.45|1977.58|1971.38|1977.73|1971.53|1977.35|1971.15|21
1653472220000|2022-05-25 09:50:20|1977.38|1971.18|1977.52|1971.32|1977.73|1971.53|1976.92|1970.72|26
1653472230000|2022-05-25 09:50:30|1977.58|1971.38|1977.99|1971.79|1978.13|1971.93|1977.55|1971.35|19
1653472240000|2022-05-25 09:50:40|1977.95|1971.75|1978|1971.8|1978.03|1971.83|1977.9|1971.7|20
1653472250000|2022-05-25 09:50:50|1977.98|1971.78|1977.02|1970.82|1977.98|1971.78|1977.02|1970.82|16
1653472260000|2022-05-25 09:51:00|1977.69|1971.49|1977.05|1970.85|1977.88|1971.68|1977.04|1970.84|30
1653472270000|2022-05-25 09:51:10|1977.47|1971.27|1977.38|1971.18|1977.47|1971.27|1976.88|1970.68|22
1653472280000|2022-05-25 09:51:20|1977.27|1971.07|1977.58|1971.38|1977.58|1971.38|1976.93|1970.73|13
1653472290000|2022-05-25 09:51:30|1977.47|1971.27|1976.94|1970.74|1977.58|1971.38|1976.94|1970.74|19
1653472300000|2022-05-25 09:51:40|1977.38|1971.18|1977.38|1971.18|1977.53|1971.33|1976.94|1970.74|17
1653472310000|2022-05-25 09:51:50|1977.33|1971.13|1977.76|1971.56|1978.57|1972.37|1976.97|1970.77|23
1653472320000|2022-05-25 09:52:00|1977.67|1971.47|1978.5|1972.3|1978.52|1972.32|1977.51|1971.31|27
1653472330000|2022-05-25 09:52:10|1978.01|1971.81|1978.8|1972.6|1978.91|1972.71|1977.67|1971.47|35
1653472340000|2022-05-25 09:52:20|1978.59|1972.39|1978.96|1972.76|1979.31|1973.11|1978.25|1972.05|28
1653472350000|2022-05-25 09:52:30|1978.9|1972.7|1978.87|1972.67|1979.31|1973.11|1978.73|1972.53|34
1653472360000|2022-05-25 09:52:40|1978.86|1972.66|1978.72|1972.52|1979.31|1973.11|1978.7|1972.5|19
1653472370000|2022-05-25 09:52:50|1978.75|1972.55|1978.87|1972.67|1979.4|1973.2|1978.7|1972.5|20
1653472380000|2022-05-25 09:53:00|1978.73|1972.53|1978.72|1972.52|1979.45|1973.25|1978.72|1972.52|33
1653472390000|2022-05-25 09:53:10|1978.92|1972.72|1978.82|1972.62|1979.17|1972.97|1978.82|1972.62|26
1653472400000|2022-05-25 09:53:20|1978.94|1972.74|1978.9|1972.7|1979.12|1972.92|1978.8|1972.6|16
1653472410000|2022-05-25 09:53:30|1979.24|1973.04|1979.21|1973.01|1979.55|1973.35|1979.07|1972.87|16
1653472420000|2022-05-25 09:53:40|1979.55|1973.35|1979.36|1973.16|1979.55|1973.35|1979.12|1972.92|28
1653472430000|2022-05-25 09:53:50|1979.26|1973.06|1979.23|1973.03|1979.43|1973.23|1978.83|1972.63|22
1653472440000|2022-05-25 09:54:00|1979.26|1973.06|1978.69|1972.49|1979.5|1973.3|1978.66|1972.46|27
1653472450000|2022-05-25 09:54:10|1978.71|1972.51|1978.47|1972.27|1979.02|1972.82|1978.45|1972.25|32
1653472460000|2022-05-25 09:54:20|1978.46|1972.26|1977.93|1971.73|1978.48|1972.28|1977.69|1971.49|34
1653472470000|2022-05-25 09:54:30|1978.41|1972.21|1978.41|1972.21|1978.41|1972.21|1977.85|1971.65|23
1653472480000|2022-05-25 09:54:40|1978.42|1972.22|1978.47|1972.27|1978.83|1972.63|1977.99|1971.79|24
1653472490000|2022-05-25 09:54:50|1978.27|1972.07|1978.19|1971.99|1978.76|1972.56|1978.05|1971.85|24
1653472500000|2022-05-25 09:55:00|1978.45|1972.25|1978.38|1972.18|1978.45|1972.25|1978.04|1971.84|25
1653472510000|2022-05-25 09:55:10|1978.06|1971.86|1978.06|1971.86|1978.4|1972.2|1978.03|1971.83|22
1653472520000|2022-05-25 09:55:20|1978.05|1971.85|1977.95|1971.75|1978.15|1971.95|1977.85|1971.65|23
1653472530000|2022-05-25 09:55:30|1977.96|1971.76|1977.8|1971.6|1977.98|1971.78|1977.64|1971.44|26
1653472540000|2022-05-25 09:55:40|1977.76|1971.56|1977.3|1971.1|1977.77|1971.57|1977.3|1971.1|22
1653472550000|2022-05-25 09:55:50|1977.25|1971.05|1977.22|1971.02|1977.39|1971.19|1977.07|1970.87|32
1653472560000|2022-05-25 09:56:00|1977.19|1970.99|1977.37|1971.17|1977.55|1971.35|1977.09|1970.89|26
1653472570000|2022-05-25 09:56:10|1977.38|1971.18|1977.34|1971.14|1977.69|1971.49|1977.28|1971.08|29
1653472580000|2022-05-25 09:56:20|1977.19|1970.99|1977.18|1970.98|1977.58|1971.38|1977.14|1970.94|33
1653472590000|2022-05-25 09:56:30|1977.43|1971.23|1977.22|1971.02|1977.58|1971.38|1977.17|1970.97|32
1653472600000|2022-05-25 09:56:40|1977.19|1970.99|1977.61|1971.41|1977.67|1971.47|1977.19|1970.99|24
1653472610000|2022-05-25 09:56:50|1977.6|1971.4|1977.38|1971.18|1977.69|1971.49|1977.29|1971.09|26
1653472620000|2022-05-25 09:57:00|1977.36|1971.16|1977.35|1971.15|1977.64|1971.44|1977.31|1971.11|31
1653472630000|2022-05-25 09:57:10|1977.39|1971.19|1977.38|1971.18|1977.42|1971.22|1977.28|1971.08|27
1653472640000|2022-05-25 09:57:20|1977.35|1971.15|1976.84|1970.64|1977.4|1971.2|1976.76|1970.56|31
1653472650000|2022-05-25 09:57:30|1976.81|1970.61|1976.53|1970.33|1976.84|1970.64|1976.49|1970.29|24
1653472660000|2022-05-25 09:57:40|1976.55|1970.35|1976.65|1970.45|1976.69|1970.49|1976.49|1970.29|30
1653472670000|2022-05-25 09:57:50|1976.64|1970.44|1976.57|1970.37|1976.65|1970.45|1976.48|1970.28|32
1653472680000|2022-05-25 09:58:00|1976.53|1970.33|1976.38|1970.18|1976.6|1970.4|1976.34|1970.14|29
1653472690000|2022-05-25 09:58:10|1976.36|1970.16|1976.05|1969.85|1976.63|1970.43|1976.05|1969.85|35
1653472700000|2022-05-25 09:58:20|1976.03|1969.83|1975.94|1969.74|1976.03|1969.83|1975.63|1969.43|35
1653472710000|2022-05-25 09:58:30|1975.9|1969.7|1976.05|1969.85|1976.1|1969.9|1975.9|1969.7|33
1653472720000|2022-05-25 09:58:40|1976.03|1969.83|1976.05|1969.85|1976.12|1969.92|1975.89|1969.69|23
1653472730000|2022-05-25 09:58:50|1976.07|1969.87|1976.47|1970.27|1976.73|1970.53|1976.07|1969.87|32
1653472740000|2022-05-25 09:59:00|1976.42|1970.22|1976.47|1970.27|1976.49|1970.29|1976.35|1970.15|24
1653472750000|2022-05-25 09:59:10|1976.46|1970.26|1976.33|1970.13|1976.48|1970.28|1976.3|1970.1|26
1653472760000|2022-05-25 09:59:20|1976.28|1970.08|1976.24|1970.04|1976.45|1970.25|1976.24|1970.04|21
1653472770000|2022-05-25 09:59:30|1976.21|1970.01|1975.85|1969.65|1976.21|1970.01|1975.77|1969.57|24
1653472780000|2022-05-25 09:59:40|1975.92|1969.72|1976.13|1969.93|1976.17|1969.97|1975.85|1969.65|23
1653472790000|2022-05-25 09:59:50|1975.94|1969.74|1976.06|1969.86|1976.14|1969.94|1975.81|1969.61|25
1653472800000|2022-05-25 10:00:00|1976.2|1970|1974.86|1968.66|1976.37|1970.17|1974.75|1968.55|33
1653472810000|2022-05-25 10:00:10|1974.7|1968.5|1974.86|1968.66|1974.91|1968.71|1974.42|1968.22|34
1653472820000|2022-05-25 10:00:20|1974.89|1968.69|1977.35|1971.15|1977.53|1971.33|1974.86|1968.66|35
1653472830000|2022-05-25 10:00:30|1977.24|1971.04|1977.19|1970.99|1977.3|1971.1|1976.72|1970.52|33
1653472840000|2022-05-25 10:00:40|1977.6|1971.4|1977.39|1971.19|1977.6|1971.4|1977.08|1970.88|30
1653472850000|2022-05-25 10:00:50|1977.38|1971.18|1977.15|1970.95|1977.51|1971.31|1977.07|1970.87|22
1653472860000|2022-05-25 10:01:00|1977.14|1970.94|1977.17|1970.97|1977.5|1971.3|1976.95|1970.75|25
1653472870000|2022-05-25 10:01:10|1977.16|1970.96|1977|1970.8|1977.2|1971|1976.65|1970.45|26
1653472880000|2022-05-25 10:01:20|1976.99|1970.79|1976.93|1970.73|1977.01|1970.81|1976.76|1970.56|25
1653472890000|2022-05-25 10:01:30|1976.94|1970.74|1976.89|1970.69|1976.94|1970.74|1976.74|1970.54|28
1653472900000|2022-05-25 10:01:40|1976.88|1970.68|1976.74|1970.54|1976.92|1970.72|1976.66|1970.46|25
1653472910000|2022-05-25 10:01:50|1976.72|1970.52|1976.87|1970.67|1976.87|1970.67|1976.67|1970.47|30
1653472920000|2022-05-25 10:02:00|1976.82|1970.62|1977.37|1971.17|1977.37|1971.17|1976.81|1970.61|34
1653472930000|2022-05-25 10:02:10|1977.31|1971.11|1977.56|1971.36|1977.89|1971.69|1977.28|1971.08|27
1653472940000|2022-05-25 10:02:20|1977.52|1971.32|1977.66|1971.46|1977.79|1971.59|1977.5|1971.3|15
1653472950000|2022-05-25 10:02:30|1977.7|1971.5|1977.77|1971.57|1977.77|1971.57|1977.62|1971.42|9
1653472960000|2022-05-25 10:02:40|1977.72|1971.52|1977.75|1971.55|1977.95|1971.75|1977.66|1971.46|18
1653472970000|2022-05-25 10:02:50|1977.72|1971.52|1977.48|1971.28|1977.73|1971.53|1977.37|1971.17|18
1653472980000|2022-05-25 10:03:00|1977.49|1971.29|1977.82|1971.62|1977.99|1971.79|1977.46|1971.26|29
1653472990000|2022-05-25 10:03:10|1977.59|1971.39|1977.58|1971.38|1977.89|1971.69|1977.51|1971.31|27
1653473000000|2022-05-25 10:03:20|1977.67|1971.47|1977.99|1971.79|1978.38|1972.18|1977.61|1971.41|24
1653473010000|2022-05-25 10:03:30|1978|1971.8|1978.12|1971.92|1978.53|1972.33|1978|1971.8|29
1653473020000|2022-05-25 10:03:40|1978.05|1971.85|1978.58|1972.38|1978.58|1972.38|1978.02|1971.82|32
1653473030000|2022-05-25 10:03:50|1978.43|1972.23|1978.82|1972.62|1978.92|1972.72|1978.42|1972.22|26
1653473040000|2022-05-25 10:04:00|1978.91|1972.71|1979.4|1973.2|1979.41|1973.21|1978.65|1972.45|30
1653473050000|2022-05-25 10:04:10|1979|1972.8|1979.3|1973.1|1979.58|1973.38|1979|1972.8|21
1653473060000|2022-05-25 10:04:20|1979.35|1973.15|1979.17|1972.97|1979.58|1973.38|1979.12|1972.92|24
1653473070000|2022-05-25 10:04:30|1979.19|1972.99|1978.72|1972.52|1979.58|1973.38|1978.61|1972.41|31
1653473080000|2022-05-25 10:04:40|1978.71|1972.51|1978.91|1972.71|1979.48|1973.28|1978.71|1972.51|34
1653473090000|2022-05-25 10:04:50|1978.92|1972.72|1979.1|1972.9|1979.15|1972.95|1978.79|1972.59|30
1653473100000|2022-05-25 10:05:00|1978.93|1972.73|1978.05|1971.85|1978.93|1972.73|1977.75|1971.55|37
1653473110000|2022-05-25 10:05:10|1978.19|1971.99|1977.9|1971.7|1978.23|1972.03|1977.84|1971.64|37
1653473120000|2022-05-25 10:05:20|1977.91|1971.71|1977.86|1971.66|1978.05|1971.85|1977.82|1971.62|31
1653473130000|2022-05-25 10:05:30|1977.94|1971.74|1977.91|1971.71|1978.04|1971.84|1977.87|1971.67|29
1653473140000|2022-05-25 10:05:40|1977.96|1971.76|1977.89|1971.69|1978.04|1971.84|1977.85|1971.65|29
1653473150000|2022-05-25 10:05:50|1977.92|1971.72|1977.88|1971.68|1978.04|1971.84|1977.64|1971.44|26
1653473160000|2022-05-25 10:06:00|1977.62|1971.42|1978.16|1971.96|1978.18|1971.98|1977.62|1971.42|33
1653473170000|2022-05-25 10:06:10|1978.18|1971.98|1977.93|1971.73|1978.18|1971.98|1977.82|1971.62|29
1653473180000|2022-05-25 10:06:20|1977.94|1971.74|1978.12|1971.92|1978.12|1971.92|1977.94|1971.74|32
1653473190000|2022-05-25 10:06:30|1978.13|1971.93|1978.14|1971.94|1978.19|1971.99|1977.99|1971.79|29
1653473200000|2022-05-25 10:06:40|1978.1|1971.9|1977.84|1971.64|1978.2|1972|1977.84|1971.64|32
1653473210000|2022-05-25 10:06:50|1977.85|1971.65|1977.33|1971.13|1977.9|1971.7|1977.33|1971.13|30
1653473220000|2022-05-25 10:07:00|1977.34|1971.14|1977.53|1971.33|1977.68|1971.48|1977.17|1970.97|33
1653473230000|2022-05-25 10:07:10|1977.52|1971.32|1977.5|1971.3|1977.54|1971.34|1977.11|1970.91|25
1653473240000|2022-05-25 10:07:20|1977.49|1971.29|1978.68|1972.48|1978.78|1972.58|1977.35|1971.15|31
1653473250000|2022-05-25 10:07:30|1978.62|1972.42|1978.45|1972.25|1978.74|1972.54|1978.37|1972.17|31
1653473260000|2022-05-25 10:07:40|1978.44|1972.24|1978.67|1972.47|1978.71|1972.51|1978.44|1972.24|31
1653473270000|2022-05-25 10:07:50|1978.7|1972.5|1978.78|1972.58|1978.85|1972.65|1978.57|1972.37|20
1653473280000|2022-05-25 10:08:00|1978.76|1972.56|1978.54|1972.34|1978.85|1972.65|1978.41|1972.21|27
1653473290000|2022-05-25 10:08:10|1978.55|1972.35|1978.76|1972.56|1978.97|1972.77|1978.48|1972.28|36
1653473300000|2022-05-25 10:08:20|1978.7|1972.5|1978.74|1972.54|1978.96|1972.76|1978.56|1972.36|22
1653473310000|2022-05-25 10:08:30|1978.76|1972.56|1978.8|1972.6|1978.96|1972.76|1978.68|1972.48|32
1653473320000|2022-05-25 10:08:40|1978.72|1972.52|1978.03|1971.83|1978.94|1972.74|1978.01|1971.81|34
1653473330000|2022-05-25 10:08:50|1977.99|1971.79|1977.08|1970.88|1978.1|1971.9|1977.08|1970.88|25
1653473340000|2022-05-25 10:09:00|1977.1|1970.9|1977.43|1971.23|1977.64|1971.44|1977.1|1970.9|30
1653473350000|2022-05-25 10:09:10|1977.44|1971.24|1976.79|1970.59|1977.44|1971.24|1976.67|1970.47|30
1653473360000|2022-05-25 10:09:20|1976.8|1970.6|1976.68|1970.48|1976.86|1970.66|1976.65|1970.45|25
1653473370000|2022-05-25 10:09:30|1976.71|1970.51|1976.84|1970.64|1977.04|1970.84|1976.71|1970.51|27
1653473380000|2022-05-25 10:09:40|1976.82|1970.62|1976.81|1970.61|1977.15|1970.95|1976.69|1970.49|27
1653473390000|2022-05-25 10:09:50|1976.82|1970.62|1977.5|1971.3|1977.63|1971.43|1976.74|1970.54|28
1653473400000|2022-05-25 10:10:00|1977.43|1971.23|1977.52|1971.32|1977.79|1971.59|1977.34|1971.14|33
1653473410000|2022-05-25 10:10:10|1977.49|1971.29|1977.4|1971.2|1977.65|1971.45|1977.34|1971.14|29
1653473420000|2022-05-25 10:10:20|1977.52|1971.32|1976.89|1970.69|1977.52|1971.32|1976.79|1970.59|27
1653473430000|2022-05-25 10:10:30|1977|1970.8|1976.85|1970.65|1977.07|1970.87|1976.81|1970.61|26
1653473440000|2022-05-25 10:10:40|1976.94|1970.74|1977.22|1971.02|1977.3|1971.1|1976.88|1970.68|26
1653473450000|2022-05-25 10:10:50|1976.99|1970.79|1976.88|1970.68|1977.26|1971.06|1976.88|1970.68|23
1653473460000|2022-05-25 10:11:00|1976.83|1970.63|1976.68|1970.48|1977.01|1970.81|1976.5|1970.3|35
1653473470000|2022-05-25 10:11:10|1976.66|1970.46|1976.24|1970.04|1976.73|1970.53|1976.11|1969.91|30
1653473480000|2022-05-25 10:11:20|1976.12|1969.92|1975.41|1969.21|1976.39|1970.19|1975.41|1969.21|29
1653473490000|2022-05-25 10:11:30|1975.42|1969.22|1975.38|1969.18|1975.42|1969.22|1975.27|1969.07|18
1653473500000|2022-05-25 10:11:40|1975.39|1969.19|1975.33|1969.13|1975.43|1969.23|1975.29|1969.09|15
1653473510000|2022-05-25 10:11:50|1975.41|1969.21|1975.22|1969.02|1975.41|1969.21|1975.19|1968.99|18
1653473520000|2022-05-25 10:12:00|1975.16|1968.96|1975.88|1969.68|1975.99|1969.79|1975.15|1968.95|25
1653473530000|2022-05-25 10:12:10|1975.82|1969.62|1975.77|1969.57|1976.04|1969.84|1975.77|1969.57|33
1653473540000|2022-05-25 10:12:20|1975.72|1969.52|1975.53|1969.33|1975.72|1969.52|1975.47|1969.27|33
1653473550000|2022-05-25 10:12:30|1975.37|1969.17|1975.37|1969.17|1975.4|1969.2|1975|1968.8|21
1653473560000|2022-05-25 10:12:40|1975.36|1969.16|1975.44|1969.24|1975.53|1969.33|1975.3|1969.1|29
1653473570000|2022-05-25 10:12:50|1975.43|1969.23|1975.22|1969.02|1975.43|1969.23|1975.21|1969.01|30
1653473580000|2022-05-25 10:13:00|1975.34|1969.14|1975.37|1969.17|1975.37|1969.17|1975.09|1968.89|25
1653473590000|2022-05-25 10:13:10|1975.2|1969|1975.17|1968.97|1975.26|1969.06|1975.05|1968.85|18
1653473600000|2022-05-25 10:13:20|1975.21|1969.01|1972.28|1966.08|1975.37|1969.17|1971.84|1965.64|33
1653473610000|2022-05-25 10:13:30|1972.39|1966.19|1971.95|1965.75|1972.56|1966.36|1971.58|1965.38|32
1653473620000|2022-05-25 10:13:40|1972.09|1965.89|1972.95|1966.75|1973.28|1967.08|1972.05|1965.85|37
1653473630000|2022-05-25 10:13:50|1972.79|1966.59|1972.54|1966.34|1972.79|1966.59|1972.1|1965.9|32
1653473640000|2022-05-25 10:14:00|1972.51|1966.31|1972.47|1966.27|1972.58|1966.38|1972.42|1966.22|34
1653473650000|2022-05-25 10:14:10|1972.46|1966.26|1972.57|1966.37|1972.84|1966.64|1972.46|1966.26|36
1653473660000|2022-05-25 10:14:20|1972.56|1966.36|1972.63|1966.43|1972.63|1966.43|1972.53|1966.33|23
1653473670000|2022-05-25 10:14:30|1972.6|1966.4|1972.96|1966.76|1973.13|1966.93|1972.56|1966.36|24
1653473680000|2022-05-25 10:14:40|1973.07|1966.87|1972.52|1966.32|1973.2|1967|1972.49|1966.29|31
1653473690000|2022-05-25 10:14:50|1972.5|1966.3|1972.6|1966.4|1972.67|1966.47|1972.41|1966.21|26
1653473700000|2022-05-25 10:15:00|1972.55|1966.35|1972.69|1966.49|1972.96|1966.76|1972.55|1966.35|26
1653473710000|2022-05-25 10:15:10|1972.75|1966.55|1972.4|1966.2|1972.96|1966.76|1970.84|1964.64|35
1653473720000|2022-05-25 10:15:20|1972.2|1966|1970.19|1963.99|1972.2|1966|1970.13|1963.93|30
1653473730000|2022-05-25 10:15:30|1970.21|1964.01|1969.95|1963.75|1970.55|1964.35|1969.91|1963.71|27
1653473740000|2022-05-25 10:15:40|1969.92|1963.72|1970.3|1964.1|1970.3|1964.1|1969.92|1963.72|32
1653473750000|2022-05-25 10:15:50|1970.32|1964.12|1969.77|1963.57|1970.43|1964.23|1969.77|1963.57|24
1653473760000|2022-05-25 10:16:00|1969.74|1963.54|1970.19|1963.99|1970.22|1964.02|1969.65|1963.45|27
1653473770000|2022-05-25 10:16:10|1970.23|1964.03|1969.94|1963.74|1970.23|1964.03|1969.55|1963.35|37
1653473780000|2022-05-25 10:16:20|1969.95|1963.75|1969.77|1963.57|1970.03|1963.83|1969.74|1963.54|32
1653473790000|2022-05-25 10:16:30|1969.8|1963.6|1969.23|1963.03|1969.82|1963.62|1969.22|1963.02|31
1653473800000|2022-05-25 10:16:40|1969.2|1963|1968.82|1962.62|1969.61|1963.41|1968.63|1962.43|38
1653473810000|2022-05-25 10:16:50|1968.85|1962.65|1968.79|1962.59|1968.86|1962.66|1968.35|1962.15|25
1653473820000|2022-05-25 10:17:00|1968.46|1962.26|1968.85|1962.65|1968.97|1962.77|1968.46|1962.26|29
1653473830000|2022-05-25 10:17:10|1968.84|1962.64|1969.85|1963.65|1969.85|1963.65|1968.78|1962.58|31
1653473840000|2022-05-25 10:17:20|1969.73|1963.53|1969.76|1963.56|1969.81|1963.61|1969.59|1963.39|27
1653473850000|2022-05-25 10:17:30|1969.77|1963.57|1969.25|1963.05|1969.77|1963.57|1969.06|1962.86|22
1653473860000|2022-05-25 10:17:40|1969.24|1963.04|1969.36|1963.16|1969.59|1963.39|1969.12|1962.92|32
1653473870000|2022-05-25 10:17:50|1969.34|1963.14|1969.61|1963.41|1969.62|1963.42|1969.31|1963.11|23
1653473880000|2022-05-25 10:18:00|1969.62|1963.42|1969.59|1963.39|1969.64|1963.44|1969.44|1963.24|16
1653473890000|2022-05-25 10:18:10|1969.62|1963.42|1969.62|1963.42|1969.64|1963.44|1969.31|1963.11|27
1653473900000|2022-05-25 10:18:20|1969.63|1963.43|1969.28|1963.08|1969.65|1963.45|1968.87|1962.67|17
1653473910000|2022-05-25 10:18:30|1969.15|1962.95|1968.8|1962.6|1969.29|1963.09|1968.77|1962.57|20
1653473920000|2022-05-25 10:18:40|1968.85|1962.65|1968.81|1962.61|1968.9|1962.7|1968.77|1962.57|21
1653473930000|2022-05-25 10:18:50|1968.8|1962.6|1969.18|1962.98|1969.21|1963.01|1968.37|1962.17|23
1653473940000|2022-05-25 10:19:00|1969.1|1962.9|1969.18|1962.98|1969.18|1962.98|1968.98|1962.78|31
1653473950000|2022-05-25 10:19:10|1969.17|1962.97|1969.46|1963.26|1969.85|1963.65|1969.17|1962.97|27
1653473960000|2022-05-25 10:19:20|1969.47|1963.27|1969.79|1963.59|1969.79|1963.59|1969.46|1963.26|18
1653473970000|2022-05-25 10:19:30|1969.55|1963.35|1969.6|1963.4|1969.79|1963.59|1969.4|1963.2|30
1653473980000|2022-05-25 10:19:40|1969.78|1963.58|1969.37|1963.17|1969.79|1963.59|1969.25|1963.05|26
1653473990000|2022-05-25 10:19:50|1969.41|1963.21|1969.26|1963.06|1969.43|1963.23|1969.23|1963.03|31
1653474000000|2022-05-25 10:20:00|1969.25|1963.05|1969.43|1963.23|1969.43|1963.23|1969.24|1963.04|22
1653474010000|2022-05-25 10:20:10|1969.44|1963.24|1969.1|1962.9|1969.44|1963.24|1969.08|1962.88|18
1653474020000|2022-05-25 10:20:20|1969.03|1962.83|1969.06|1962.86|1969.08|1962.88|1968.95|1962.75|24
1653474030000|2022-05-25 10:20:30|1968.94|1962.74|1969.21|1963.01|1969.39|1963.19|1968.94|1962.74|29
1653474040000|2022-05-25 10:20:40|1969.27|1963.07|1969.64|1963.44|1969.78|1963.58|1969.27|1963.07|20
1653474050000|2022-05-25 10:20:50|1969.63|1963.43|1969.68|1963.48|1969.69|1963.49|1969.55|1963.35|30
1653474060000|2022-05-25 10:21:00|1969.6|1963.4|1969.83|1963.63|1969.95|1963.75|1969.54|1963.34|29
1653474070000|2022-05-25 10:21:10|1969.77|1963.57|1969.79|1963.59|1970.02|1963.82|1969.76|1963.56|31
1653474080000|2022-05-25 10:21:20|1969.92|1963.72|1970.12|1963.92|1970.24|1964.04|1969.85|1963.65|26
1653474090000|2022-05-25 10:21:30|1970.13|1963.93|1970.91|1964.71|1970.91|1964.71|1969.93|1963.73|30
1653474100000|2022-05-25 10:21:40|1970.93|1964.73|1970.61|1964.41|1971.19|1964.99|1970.46|1964.26|28
1653474110000|2022-05-25 10:21:50|1970.59|1964.39|1970.64|1964.44|1970.66|1964.46|1970.51|1964.31|26
1653474120000|2022-05-25 10:22:00|1970.65|1964.45|1970.76|1964.56|1970.85|1964.65|1970.55|1964.35|18
1653474130000|2022-05-25 10:22:10|1970.85|1964.65|1970.96|1964.76|1970.96|1964.76|1970.85|1964.65|13
1653474140000|2022-05-25 10:22:20|1970.85|1964.65|1969.01|1962.81|1970.96|1964.76|1969.01|1962.81|29
1653474150000|2022-05-25 10:22:30|1968.97|1962.77|1969.37|1963.17|1969.4|1963.2|1968.97|1962.77|29
1653474160000|2022-05-25 10:22:40|1969.32|1963.12|1969.03|1962.83|1969.63|1963.43|1968.97|1962.77|29
1653474170000|2022-05-25 10:22:50|1969|1962.8|1969.63|1963.43|1969.63|1963.43|1968.99|1962.79|20
1653474180000|2022-05-25 10:23:00|1969.38|1963.18|1969.07|1962.87|1969.5|1963.3|1968.97|1962.77|27
1653474190000|2022-05-25 10:23:10|1969.08|1962.88|1967.96|1961.76|1969.46|1963.26|1967.76|1961.56|31
1653474200000|2022-05-25 10:23:20|1967.93|1961.73|1968.38|1962.18|1968.43|1962.23|1967.86|1961.66|30
1653474210000|2022-05-25 10:23:30|1968.39|1962.19|1967.96|1961.76|1968.48|1962.28|1967.96|1961.76|26
1653474220000|2022-05-25 10:23:40|1967.95|1961.75|1967.31|1961.11|1968.01|1961.81|1967.07|1960.87|33
1653474230000|2022-05-25 10:23:50|1967.22|1961.02|1967.35|1961.15|1967.77|1961.57|1967.03|1960.83|29
1653474240000|2022-05-25 10:24:00|1967.34|1961.14|1967.08|1960.88|1967.48|1961.28|1966.81|1960.61|33
1653474250000|2022-05-25 10:24:10|1967.02|1960.82|1967.43|1961.23|1967.43|1961.23|1966.91|1960.71|33
1653474260000|2022-05-25 10:24:20|1967.5|1961.3|1968.64|1962.44|1968.81|1962.61|1967.5|1961.3|30
1653474270000|2022-05-25 10:24:30|1968.74|1962.54|1968.73|1962.53|1968.8|1962.6|1968.34|1962.14|13
1653474280000|2022-05-25 10:24:40|1968.68|1962.48|1968.74|1962.54|1968.8|1962.6|1968.68|1962.48|16
1653474290000|2022-05-25 10:24:50|1968.36|1962.16|1968.73|1962.53|1968.73|1962.53|1968.11|1961.91|32
1653474300000|2022-05-25 10:25:00|1968.6|1962.4|1969.06|1962.86|1969.14|1962.94|1968.55|1962.35|23
1653474310000|2022-05-25 10:25:10|1969.14|1962.94|1969.54|1963.34|1969.63|1963.43|1969.11|1962.91|31
1653474320000|2022-05-25 10:25:20|1969.45|1963.25|1969.14|1962.94|1969.78|1963.58|1968.99|1962.79|30
1653474330000|2022-05-25 10:25:30|1969.11|1962.91|1969.15|1962.95|1969.33|1963.13|1969|1962.8|32
1653474340000|2022-05-25 10:25:40|1969.13|1962.93|1969.13|1962.93|1969.32|1963.12|1968.92|1962.72|30
1653474350000|2022-05-25 10:25:50|1969.21|1963.01|1969.16|1962.96|1969.21|1963.01|1968.9|1962.7|29
1653474360000|2022-05-25 10:26:00|1969.14|1962.94|1969.73|1963.53|1969.73|1963.53|1969.14|1962.94|30
1653474370000|2022-05-25 10:26:10|1969.6|1963.4|1970.4|1964.2|1970.48|1964.28|1969.6|1963.4|29
1653474380000|2022-05-25 10:26:20|1970.42|1964.22|1970.1|1963.9|1970.46|1964.26|1970.1|1963.9|10
1653474390000|2022-05-25 10:26:30|1970.13|1963.93|1970.22|1964.02|1970.38|1964.18|1969.97|1963.77|22
1653474400000|2022-05-25 10:26:40|1970.17|1963.97|1970.15|1963.95|1970.22|1964.02|1970.13|1963.93|10
1653474410000|2022-05-25 10:26:50|1970.22|1964.02|1970.24|1964.04|1970.76|1964.56|1970.13|1963.93|25
1653474420000|2022-05-25 10:27:00|1970.28|1964.08|1970.28|1964.08|1970.33|1964.13|1970.24|1964.04|11
1653474430000|2022-05-25 10:27:10|1970.27|1964.07|1970.79|1964.59|1970.79|1964.59|1970.23|1964.03|16
1653474440000|2022-05-25 10:27:20|1970.46|1964.26|1970.61|1964.41|1970.93|1964.73|1970.46|1964.26|12
1653474450000|2022-05-25 10:27:30|1970.53|1964.33|1970.82|1964.62|1970.93|1964.73|1970.25|1964.05|19
1653474460000|2022-05-25 10:27:40|1970.91|1964.71|1970.89|1964.69|1970.99|1964.79|1970.79|1964.59|26
1653474470000|2022-05-25 10:27:50|1970.91|1964.71|1970.73|1964.53|1971|1964.8|1970.37|1964.17|27
1653474480000|2022-05-25 10:28:00|1970.74|1964.54|1970.79|1964.59|1970.83|1964.63|1970.64|1964.44|11
1653474490000|2022-05-25 10:28:10|1970.8|1964.6|1970.64|1964.44|1970.88|1964.68|1970.44|1964.24|20
1653474500000|2022-05-25 10:28:20|1970.61|1964.41|1970.71|1964.51|1970.73|1964.53|1970.61|1964.41|15
1653474510000|2022-05-25 10:28:30|1970.69|1964.49|1970.7|1964.5|1970.7|1964.5|1970.67|1964.47|8
1653474520000|2022-05-25 10:28:40|1970.67|1964.47|1970.79|1964.59|1970.79|1964.59|1970.67|1964.47|20
1653474530000|2022-05-25 10:28:50|1970.88|1964.68|1970.7|1964.5|1970.89|1964.69|1970.68|1964.48|11
1653474540000|2022-05-25 10:29:00|1970.71|1964.51|1971.24|1965.04|1971.24|1965.04|1970.71|1964.51|7
1653474550000|2022-05-25 10:29:10|1971.18|1964.98|1971.18|1964.98|1971.18|1964.98|1971.18|1964.98|1
1653474560000|2022-05-25 10:29:20|1971.24|1965.04|1971.38|1965.18|1971.38|1965.18|1971.23|1965.03|6
1653474570000|2022-05-25 10:29:30|1971.64|1965.44|1971.45|1965.25|1971.76|1965.56|1971.23|1965.03|15
1653474580000|2022-05-25 10:29:40|1971.27|1965.07|1972.62|1966.42|1972.68|1966.48|1971.27|1965.07|17
1653474590000|2022-05-25 10:29:50|1972.6|1966.4|1972.47|1966.27|1972.67|1966.47|1972.45|1966.25|18
1653474600000|2022-05-25 10:30:00|1972.49|1966.29|1971.8|1965.6|1972.52|1966.32|1971.74|1965.54|31
1653474610000|2022-05-25 10:30:10|1971.72|1965.52|1971.13|1964.93|1971.94|1965.74|1971.08|1964.88|35
1653474620000|2022-05-25 10:30:20|1970.99|1964.79|1970.5|1964.3|1970.99|1964.79|1970.5|1964.3|35
1653474630000|2022-05-25 10:30:30|1970.65|1964.45|1970.47|1964.27|1970.65|1964.45|1970.24|1964.04|22
1653474640000|2022-05-25 10:30:40|1970.49|1964.29|1970.3|1964.1|1970.49|1964.29|1970.25|1964.05|22
1653474650000|2022-05-25 10:30:50|1970.31|1964.11|1971.02|1964.82|1971.19|1964.99|1970.31|1964.11|27
1653474660000|2022-05-25 10:31:00|1971|1964.8|1971.02|1964.82|1971.07|1964.87|1970.91|1964.71|19
1653474670000|2022-05-25 10:31:10|1971|1964.8|1971.15|1964.95|1971.38|1965.18|1970.93|1964.73|30
1653474680000|2022-05-25 10:31:20|1971.12|1964.92|1971.31|1965.11|1971.34|1965.14|1971.12|1964.92|28
1653474690000|2022-05-25 10:31:30|1971.34|1965.14|1971.4|1965.2|1971.4|1965.2|1971.18|1964.98|20
1653474700000|2022-05-25 10:31:40|1971.28|1965.08|1970.74|1964.54|1971.4|1965.2|1970.67|1964.47|29
1653474710000|2022-05-25 10:31:50|1970.75|1964.55|1970.93|1964.73|1971.05|1964.85|1970.51|1964.31|27
1653474720000|2022-05-25 10:32:00|1970.95|1964.75|1970.6|1964.4|1971.18|1964.98|1970.59|1964.39|26
1653474730000|2022-05-25 10:32:10|1970.57|1964.37|1970.11|1963.91|1970.57|1964.37|1970.02|1963.82|28
1653474740000|2022-05-25 10:32:20|1970.1|1963.9|1970.11|1963.91|1970.18|1963.98|1969.95|1963.75|30
1653474750000|2022-05-25 10:32:30|1970.09|1963.89|1970.11|1963.91|1970.12|1963.92|1969.95|1963.75|26
1653474760000|2022-05-25 10:32:40|1970.07|1963.87|1969.74|1963.54|1970.11|1963.91|1969.74|1963.54|10
1653474770000|2022-05-25 10:32:50|1970.01|1963.81|1968.73|1962.53|1970.01|1963.81|1968.73|1962.53|32
1653474780000|2022-05-25 10:33:00|1968.68|1962.48|1968.32|1962.12|1968.91|1962.71|1968.31|1962.11|35
1653474790000|2022-05-25 10:33:10|1968.35|1962.15|1968.55|1962.35|1968.59|1962.39|1968.32|1962.12|32
1653474800000|2022-05-25 10:33:20|1968.54|1962.34|1968.79|1962.59|1968.81|1962.61|1967.86|1961.66|37
1653474810000|2022-05-25 10:33:30|1968.71|1962.51|1968.79|1962.59|1968.94|1962.74|1968.71|1962.51|25
1653474820000|2022-05-25 10:33:40|1968.82|1962.62|1967.91|1961.71|1968.84|1962.64|1967.91|1961.71|35
1653474830000|2022-05-25 10:33:50|1967.79|1961.59|1967.76|1961.56|1967.94|1961.74|1967.64|1961.44|26
1653474840000|2022-05-25 10:34:00|1967.74|1961.54|1967.09|1960.89|1967.74|1961.54|1966.7|1960.5|37
1653474850000|2022-05-25 10:34:10|1967.16|1960.96|1967.12|1960.92|1967.16|1960.96|1966.82|1960.62|31
1653474860000|2022-05-25 10:34:20|1967.16|1960.96|1966.86|1960.66|1967.16|1960.96|1966.86|1960.66|30
1653474870000|2022-05-25 10:34:30|1966.85|1960.65|1967.17|1960.97|1967.17|1960.97|1966.76|1960.56|24
1653474880000|2022-05-25 10:34:40|1967.11|1960.91|1966.09|1959.89|1967.11|1960.91|1966.09|1959.89|24
1653474890000|2022-05-25 10:34:50|1966.08|1959.88|1966.62|1960.42|1966.65|1960.45|1966.08|1959.88|30
1653474900000|2022-05-25 10:35:00|1966.61|1960.41|1966.71|1960.51|1967.16|1960.96|1966.61|1960.41|22
1653474910000|2022-05-25 10:35:10|1966.74|1960.54|1966.76|1960.56|1966.8|1960.6|1966.55|1960.35|25
1653474920000|2022-05-25 10:35:20|1966.72|1960.52|1967.15|1960.95|1967.31|1961.11|1966.72|1960.52|20
1653474930000|2022-05-25 10:35:30|1967.01|1960.81|1966.72|1960.52|1967.01|1960.81|1966.64|1960.44|29
1653474940000|2022-05-25 10:35:40|1966.71|1960.51|1966.61|1960.41|1966.8|1960.6|1966.44|1960.24|30
1653474950000|2022-05-25 10:35:50|1966.55|1960.35|1967.77|1961.57|1967.77|1961.57|1966.53|1960.33|20
1653474960000|2022-05-25 10:36:00|1967.8|1961.6|1968.33|1962.13|1968.33|1962.13|1967.74|1961.54|32
1653474970000|2022-05-25 10:36:10|1968.13|1961.93|1967.02|1960.82|1968.33|1962.13|1966.92|1960.72|29
1653474980000|2022-05-25 10:36:20|1967.06|1960.86|1966.73|1960.53|1967.06|1960.86|1966.64|1960.44|32
1653474990000|2022-05-25 10:36:30|1966.79|1960.59|1966.99|1960.79|1967.15|1960.95|1966.64|1960.44|30
1653475000000|2022-05-25 10:36:40|1966.89|1960.69|1966.95|1960.75|1967.21|1961.01|1966.84|1960.64|27
1653475010000|2022-05-25 10:36:50|1966.96|1960.76|1967.27|1961.07|1967.27|1961.07|1966.94|1960.74|19
1653475020000|2022-05-25 10:37:00|1967.23|1961.03|1967.07|1960.87|1967.25|1961.05|1966.89|1960.69|28
1653475030000|2022-05-25 10:37:10|1967.11|1960.91|1967.27|1961.07|1967.31|1961.11|1966.57|1960.37|30
1653475040000|2022-05-25 10:37:20|1967.26|1961.06|1967.14|1960.94|1967.31|1961.11|1966.68|1960.48|35
1653475050000|2022-05-25 10:37:30|1967.05|1960.85|1967.03|1960.83|1967.09|1960.89|1966.85|1960.65|23
1653475060000|2022-05-25 10:37:40|1967.04|1960.84|1967.05|1960.85|1967.27|1961.07|1966.96|1960.76|23
1653475070000|2022-05-25 10:37:50|1967.07|1960.87|1967.18|1960.98|1967.43|1961.23|1966.96|1960.76|21
1653475080000|2022-05-25 10:38:00|1967.43|1961.23|1967.27|1961.07|1967.43|1961.23|1966.96|1960.76|26
1653475090000|2022-05-25 10:38:10|1967.29|1961.09|1967.51|1961.31|1967.51|1961.31|1966.87|1960.67|25
1653475100000|2022-05-25 10:38:20|1967.57|1961.37|1968.41|1962.21|1968.45|1962.25|1967.57|1961.37|26
1653475110000|2022-05-25 10:38:30|1968.42|1962.22|1967.5|1961.3|1968.74|1962.54|1967.44|1961.24|31
1653475120000|2022-05-25 10:38:40|1967.46|1961.26|1967.73|1961.53|1967.73|1961.53|1967.42|1961.22|31
1653475130000|2022-05-25 10:38:50|1967.7|1961.5|1967.72|1961.52|1967.79|1961.59|1967.56|1961.36|20
1653475140000|2022-05-25 10:39:00|1967.73|1961.53|1967.72|1961.52|1967.87|1961.67|1967.56|1961.36|27
1653475150000|2022-05-25 10:39:10|1967.73|1961.53|1967.35|1961.15|1967.74|1961.54|1967.21|1961.01|29
1653475160000|2022-05-25 10:39:20|1967.34|1961.14|1967.26|1961.06|1967.34|1961.14|1966.89|1960.69|26
1653475170000|2022-05-25 10:39:30|1967.28|1961.08|1967.33|1961.13|1967.33|1961.13|1967.1|1960.9|36
1653475180000|2022-05-25 10:39:40|1967.31|1961.11|1967.4|1961.2|1967.5|1961.3|1967.21|1961.01|29
1653475190000|2022-05-25 10:39:50|1967.39|1961.19|1967.37|1961.17|1967.46|1961.26|1967.25|1961.05|22
1653475200000|2022-05-25 10:40:00|1967.38|1961.18|1969.67|1963.47|1969.73|1963.53|1967.38|1961.18|37
1653475210000|2022-05-25 10:40:10|1969.72|1963.52|1968.51|1962.31|1969.72|1963.52|1968.48|1962.28|35
1653475220000|2022-05-25 10:40:20|1968.57|1962.37|1968.67|1962.47|1968.77|1962.57|1968.48|1962.28|34
1653475230000|2022-05-25 10:40:30|1968.69|1962.49|1968.88|1962.68|1968.88|1962.68|1968.47|1962.27|30
1653475240000|2022-05-25 10:40:40|1969.14|1962.94|1969.33|1963.13|1969.33|1963.13|1968.88|1962.68|18
1653475250000|2022-05-25 10:40:50|1969|1962.8|1968.94|1962.74|1969.21|1963.01|1968.94|1962.74|27
1653475260000|2022-05-25 10:41:00|1968.96|1962.76|1969.02|1962.82|1969.27|1963.07|1968.96|1962.76|24
1653475270000|2022-05-25 10:41:10|1969.23|1963.03|1968.81|1962.61|1969.27|1963.07|1968.81|1962.61|12
1653475280000|2022-05-25 10:41:20|1968.65|1962.45|1968.49|1962.29|1968.65|1962.45|1968.34|1962.14|36
1653475290000|2022-05-25 10:41:30|1968.5|1962.3|1969.21|1963.01|1969.21|1963.01|1968.39|1962.19|28
1653475300000|2022-05-25 10:41:40|1969.19|1962.99|1969.59|1963.39|1969.88|1963.68|1968.97|1962.77|24
1653475310000|2022-05-25 10:41:50|1969.48|1963.28|1969.34|1963.14|1969.88|1963.68|1969.15|1962.95|24
1653475320000|2022-05-25 10:42:00|1969.41|1963.21|1969.07|1962.87|1969.41|1963.21|1968.37|1962.17|32
1653475330000|2022-05-25 10:42:10|1969.14|1962.94|1969.56|1963.36|1969.57|1963.37|1968.99|1962.79|22
1653475340000|2022-05-25 10:42:20|1969.59|1963.39|1970.53|1964.33|1970.54|1964.34|1969.44|1963.24|20
1653475350000|2022-05-25 10:42:30|1970.77|1964.57|1970.64|1964.44|1970.88|1964.68|1970.41|1964.21|28
1653475360000|2022-05-25 10:42:40|1970.67|1964.47|1970.88|1964.68|1970.88|1964.68|1970.64|1964.44|15
1653475370000|2022-05-25 10:42:50|1970.79|1964.59|1970.86|1964.66|1970.88|1964.68|1970.77|1964.57|18
1653475380000|2022-05-25 10:43:00|1970.87|1964.67|1970.76|1964.56|1970.87|1964.67|1970.69|1964.49|10
1653475390000|2022-05-25 10:43:10|1970.72|1964.52|1971.1|1964.9|1971.27|1965.07|1970.72|1964.52|20
1653475400000|2022-05-25 10:43:20|1971.11|1964.91|1971.15|1964.95|1971.33|1965.13|1971.1|1964.9|24
1653475410000|2022-05-25 10:43:30|1971.2|1965|1971.11|1964.91|1971.33|1965.13|1971.09|1964.89|20
1653475420000|2022-05-25 10:43:40|1971.08|1964.88|1971.26|1965.06|1971.26|1965.06|1971.08|1964.88|12
1653475430000|2022-05-25 10:43:50|1971.27|1965.07|1969.96|1963.76|1971.27|1965.07|1969.69|1963.49|32
1653475440000|2022-05-25 10:44:00|1969.95|1963.75|1969.9|1963.7|1969.99|1963.79|1969.8|1963.6|28
1653475450000|2022-05-25 10:44:10|1969.87|1963.67|1970.04|1963.84|1970.07|1963.87|1969.76|1963.56|32
1653475460000|2022-05-25 10:44:20|1970.02|1963.82|1970.03|1963.83|1970.18|1963.98|1969.91|1963.71|29
1653475470000|2022-05-25 10:44:30|1970.02|1963.82|1970.02|1963.82|1970.31|1964.11|1969.96|1963.76|21
1653475480000|2022-05-25 10:44:40|1970.03|1963.83|1970.02|1963.82|1970.38|1964.18|1969.99|1963.79|15
1653475490000|2022-05-25 10:44:50|1970.28|1964.08|1969.4|1963.2|1970.31|1964.11|1969.1|1962.9|22
1653475500000|2022-05-25 10:45:00|1969.39|1963.19|1969.45|1963.25|1969.45|1963.25|1968.8|1962.6|34
1653475510000|2022-05-25 10:45:10|1969.35|1963.15|1969.69|1963.49|1969.84|1963.64|1969.3|1963.1|39
1653475520000|2022-05-25 10:45:20|1969.65|1963.45|1969.35|1963.15|1969.72|1963.52|1969.29|1963.09|29
1653475530000|2022-05-25 10:45:30|1969.39|1963.19|1968.78|1962.58|1969.57|1963.37|1968.78|1962.58|27
1653475540000|2022-05-25 10:45:40|1968.74|1962.54|1968.45|1962.25|1968.83|1962.63|1968.32|1962.12|21
1653475550000|2022-05-25 10:45:50|1968.49|1962.29|1968.34|1962.14|1968.54|1962.34|1968.25|1962.05|24
1653475560000|2022-05-25 10:46:00|1968.29|1962.09|1968.28|1962.08|1968.41|1962.21|1968.17|1961.97|22
1653475570000|2022-05-25 10:46:10|1968.27|1962.07|1967.36|1961.16|1968.48|1962.28|1967.22|1961.02|28
1653475580000|2022-05-25 10:46:20|1967.44|1961.24|1968.21|1962.01|1968.49|1962.29|1966.88|1960.68|34
1653475590000|2022-05-25 10:46:30|1968.24|1962.04|1967.34|1961.14|1968.27|1962.07|1967.24|1961.04|27
1653475600000|2022-05-25 10:46:40|1967.43|1961.23|1967.52|1961.32|1967.96|1961.76|1966.98|1960.78|29
1653475610000|2022-05-25 10:46:50|1967.51|1961.31|1967.9|1961.7|1967.99|1961.79|1967.28|1961.08|29
1653475620000|2022-05-25 10:47:00|1967.95|1961.75|1967.86|1961.66|1967.96|1961.76|1967.68|1961.48|25
1653475630000|2022-05-25 10:47:10|1967.91|1961.71|1967.63|1961.43|1967.91|1961.71|1967.62|1961.42|23
1653475640000|2022-05-25 10:47:20|1967.62|1961.42|1968.11|1961.91|1968.24|1962.04|1967.62|1961.42|37
1653475650000|2022-05-25 10:47:30|1968.13|1961.93|1968.18|1961.98|1968.23|1962.03|1968.08|1961.88|23
1653475660000|2022-05-25 10:47:40|1968.11|1961.91|1968.54|1962.34|1968.54|1962.34|1968.11|1961.91|21
1653475670000|2022-05-25 10:47:50|1968.46|1962.26|1968.41|1962.21|1968.59|1962.39|1968.22|1962.02|33
1653475680000|2022-05-25 10:48:00|1968.4|1962.2|1967.99|1961.79|1968.46|1962.26|1967.96|1961.76|28
1653475690000|2022-05-25 10:48:10|1967.98|1961.78|1967.79|1961.59|1967.99|1961.79|1967.73|1961.53|33
1653475700000|2022-05-25 10:48:20|1967.77|1961.57|1967.47|1961.27|1967.78|1961.58|1967.31|1961.11|31
1653475710000|2022-05-25 10:48:30|1967.4|1961.2|1967.12|1960.92|1967.41|1961.21|1967.01|1960.81|30
1653475720000|2022-05-25 10:48:40|1967.14|1960.94|1967.18|1960.98|1967.28|1961.08|1967.04|1960.84|31
1653475730000|2022-05-25 10:48:50|1967.17|1960.97|1967.16|1960.96|1967.19|1960.99|1967.04|1960.84|34
1653475740000|2022-05-25 10:49:00|1967.15|1960.95|1965.97|1959.77|1967.15|1960.95|1965.8|1959.6|38
1653475750000|2022-05-25 10:49:10|1965.93|1959.73|1965.27|1959.07|1965.96|1959.76|1965.1|1958.9|29
1653475760000|2022-05-25 10:49:20|1965.3|1959.1|1965.22|1959.02|1965.3|1959.1|1965.05|1958.85|26
1653475770000|2022-05-25 10:49:30|1965.33|1959.13|1965.68|1959.48|1965.68|1959.48|1964.96|1958.76|30
1653475780000|2022-05-25 10:49:40|1965.53|1959.33|1965.72|1959.52|1965.93|1959.73|1965.53|1959.33|26
1653475790000|2022-05-25 10:49:50|1965.73|1959.53|1965.91|1959.71|1965.91|1959.71|1965.7|1959.5|20
1653475800000|2022-05-25 10:50:00|1965.92|1959.72|1965.48|1959.28|1966.07|1959.87|1965.47|1959.27|23
1653475810000|2022-05-25 10:50:10|1965.49|1959.29|1965.45|1959.25|1965.58|1959.38|1965.43|1959.23|18
1653475820000|2022-05-25 10:50:20|1965.46|1959.26|1965.43|1959.23|1965.51|1959.31|1965.32|1959.12|23
1653475830000|2022-05-25 10:50:30|1965.41|1959.21|1964.93|1958.73|1965.44|1959.24|1964.89|1958.69|20
1653475840000|2022-05-25 10:50:40|1965|1958.8|1964.39|1958.19|1965|1958.8|1964.22|1958.02|25
1653475850000|2022-05-25 10:50:50|1964.38|1958.18|1964.6|1958.4|1964.65|1958.45|1964.2|1958|25
1653475860000|2022-05-25 10:51:00|1964.58|1958.38|1964.48|1958.28|1964.58|1958.38|1963.99|1957.79|22
1653475870000|2022-05-25 10:51:10|1964.47|1958.27|1964.47|1958.27|1964.6|1958.4|1964.34|1958.14|15
1653475880000|2022-05-25 10:51:20|1964.51|1958.31|1965.39|1959.19|1965.47|1959.27|1964.51|1958.31|22
1653475890000|2022-05-25 10:51:30|1965.36|1959.16|1965.43|1959.23|1965.85|1959.65|1965.22|1959.02|29
1653475900000|2022-05-25 10:51:40|1965.59|1959.39|1965.18|1958.98|1965.59|1959.39|1964.92|1958.72|17
1653475910000|2022-05-25 10:51:50|1965.16|1958.96|1965.08|1958.88|1965.42|1959.22|1965.08|1958.88|20
1653475920000|2022-05-25 10:52:00|1965.13|1958.93|1964.95|1958.75|1965.42|1959.22|1964.7|1958.5|14
1653475930000|2022-05-25 10:52:10|1964.41|1958.21|1964.81|1958.61|1964.82|1958.62|1964.11|1957.91|35
1653475940000|2022-05-25 10:52:20|1964.78|1958.58|1964.42|1958.22|1965.01|1958.81|1964.42|1958.22|24
1653475950000|2022-05-25 10:52:30|1964.84|1958.64|1964.85|1958.65|1965.38|1959.18|1964.79|1958.59|34
1653475960000|2022-05-25 10:52:40|1964.58|1958.38|1964.77|1958.57|1964.79|1958.59|1964.47|1958.27|31
1653475970000|2022-05-25 10:52:50|1964.78|1958.58|1964.77|1958.57|1965.01|1958.81|1964.77|1958.57|17
1653475980000|2022-05-25 10:53:00|1964.76|1958.56|1964.49|1958.29|1964.76|1958.56|1964.26|1958.06|30
1653475990000|2022-05-25 10:53:10|1964.47|1958.27|1964.22|1958.02|1964.48|1958.28|1963.98|1957.78|28
1653476000000|2022-05-25 10:53:20|1964.17|1957.97|1963.96|1957.76|1964.17|1957.97|1963.53|1957.33|24
1653476010000|2022-05-25 10:53:30|1963.98|1957.78|1963.82|1957.62|1963.98|1957.78|1963.42|1957.22|33
1653476020000|2022-05-25 10:53:40|1963.87|1957.67|1963.93|1957.73|1963.94|1957.74|1963.82|1957.62|13
1653476030000|2022-05-25 10:53:50|1963.92|1957.72|1963.98|1957.78|1963.98|1957.78|1963.92|1957.72|11
1653476040000|2022-05-25 10:54:00|1963.96|1957.76|1964.71|1958.51|1964.72|1958.52|1963.75|1957.55|31
1653476050000|2022-05-25 10:54:10|1964.72|1958.52|1964.64|1958.44|1965.2|1959|1964.45|1958.25|34
1653476060000|2022-05-25 10:54:20|1964.67|1958.47|1964.83|1958.63|1964.83|1958.63|1964.48|1958.28|25
1653476070000|2022-05-25 10:54:30|1964.84|1958.64|1965.7|1959.5|1965.74|1959.54|1964.84|1958.64|32
1653476080000|2022-05-25 10:54:40|1965.67|1959.47|1965.6|1959.4|1965.9|1959.7|1965.58|1959.38|27
1653476090000|2022-05-25 10:54:50|1965.59|1959.39|1965.4|1959.2|1965.72|1959.52|1965.31|1959.11|30
1653476100000|2022-05-25 10:55:00|1965.48|1959.28|1965.59|1959.39|1965.71|1959.51|1965.47|1959.27|28
1653476110000|2022-05-25 10:55:10|1965.56|1959.36|1965.07|1958.87|1965.56|1959.36|1965.05|1958.85|31
1653476120000|2022-05-25 10:55:20|1965.06|1958.86|1965.03|1958.83|1965.26|1959.06|1964.94|1958.74|19
1653476130000|2022-05-25 10:55:30|1964.72|1958.52|1964.45|1958.25|1965.03|1958.83|1964.42|1958.22|19
1653476140000|2022-05-25 10:55:40|1964.51|1958.31|1964.45|1958.25|1964.7|1958.5|1964.42|1958.22|23
1653476150000|2022-05-25 10:55:50|1964.44|1958.24|1964.82|1958.62|1964.92|1958.72|1964.44|1958.24|25
1653476160000|2022-05-25 10:56:00|1964.9|1958.7|1964.61|1958.41|1965.1|1958.9|1964.51|1958.31|32
1653476170000|2022-05-25 10:56:10|1964.55|1958.35|1964.71|1958.51|1964.8|1958.6|1964.5|1958.3|23
1653476180000|2022-05-25 10:56:20|1964.69|1958.49|1964.44|1958.24|1964.82|1958.62|1964.24|1958.04|25
1653476190000|2022-05-25 10:56:30|1964.51|1958.31|1964.43|1958.23|1964.67|1958.47|1964.37|1958.17|14
1653476200000|2022-05-25 10:56:40|1964.62|1958.42|1964.34|1958.14|1964.62|1958.42|1964.34|1958.14|22
1653476210000|2022-05-25 10:56:50|1964.31|1958.11|1964.4|1958.2|1964.42|1958.22|1964.31|1958.11|16
1653476220000|2022-05-25 10:57:00|1964.38|1958.18|1965.09|1958.89|1965.09|1958.89|1964.14|1957.94|24
1653476230000|2022-05-25 10:57:10|1965.22|1959.02|1965.74|1959.54|1965.75|1959.55|1965.22|1959.02|27
1653476240000|2022-05-25 10:57:20|1965.76|1959.56|1965.75|1959.55|1965.77|1959.57|1965.74|1959.54|5
1653476250000|2022-05-25 10:57:30|1965.81|1959.61|1965.77|1959.57|1965.82|1959.62|1965.75|1959.55|5
1653476260000|2022-05-25 10:57:40|1965.78|1959.58|1966.26|1960.06|1966.92|1960.72|1965.76|1959.56|25
1653476270000|2022-05-25 10:57:50|1966.24|1960.04|1966.33|1960.13|1966.33|1960.13|1966.1|1959.9|10
1653476280000|2022-05-25 10:58:00|1966.32|1960.12|1966.28|1960.08|1966.35|1960.15|1966.25|1960.05|21
1653476290000|2022-05-25 10:58:10|1966.25|1960.05|1966.23|1960.03|1966.3|1960.1|1966.19|1959.99|18
1653476300000|2022-05-25 10:58:20|1966.21|1960.01|1965.83|1959.63|1966.21|1960.01|1965.79|1959.59|26
1653476310000|2022-05-25 10:58:30|1965.86|1959.66|1965.74|1959.54|1965.87|1959.67|1965.64|1959.44|19
1653476320000|2022-05-25 10:58:40|1965.66|1959.46|1965.25|1959.05|1965.76|1959.56|1965.24|1959.04|25
1653476330000|2022-05-25 10:58:50|1965.24|1959.04|1965.21|1959.01|1965.4|1959.2|1965.09|1958.89|28
1653476340000|2022-05-25 10:59:00|1964.96|1958.76|1964.31|1958.11|1964.96|1958.76|1964.22|1958.02|36
1653476350000|2022-05-25 10:59:10|1964.04|1957.84|1964.3|1958.1|1964.52|1958.32|1964.04|1957.84|33
1653476360000|2022-05-25 10:59:20|1964.35|1958.15|1964.4|1958.2|1964.4|1958.2|1964.16|1957.96|27
1653476370000|2022-05-25 10:59:30|1964.41|1958.21|1964.41|1958.21|1964.58|1958.38|1964.4|1958.2|17
1653476380000|2022-05-25 10:59:40|1964.52|1958.32|1964.49|1958.29|1964.74|1958.54|1964.34|1958.14|30
1653476390000|2022-05-25 10:59:50|1964.63|1958.43|1964.41|1958.21|1964.63|1958.43|1964.3|1958.1|32
1653476400000|2022-05-25 11:00:00|1964.39|1958.19|1964.35|1958.15|1964.53|1958.33|1964|1957.8|28
1653476410000|2022-05-25 11:00:10|1964.23|1958.03|1964.17|1957.97|1964.53|1958.33|1964.07|1957.87|27
1653476420000|2022-05-25 11:00:20|1964.16|1957.96|1965.46|1959.26|1965.46|1959.26|1963.9|1957.7|33
1653476430000|2022-05-25 11:00:30|1965.25|1959.05|1965.53|1959.33|1965.56|1959.36|1965.09|1958.89|33
1653476440000|2022-05-25 11:00:40|1965.59|1959.39|1965.61|1959.41|1966.01|1959.81|1965.36|1959.16|35
1653476450000|2022-05-25 11:00:50|1965.62|1959.42|1965.82|1959.62|1965.96|1959.76|1965.52|1959.32|29
1653476460000|2022-05-25 11:01:00|1965.87|1959.67|1965.9|1959.7|1965.99|1959.79|1965.54|1959.34|24
1653476470000|2022-05-25 11:01:10|1966.38|1960.18|1966.19|1959.99|1966.38|1960.18|1965.9|1959.7|22
1653476480000|2022-05-25 11:01:20|1965.95|1959.75|1966.16|1959.96|1966.42|1960.22|1965.91|1959.71|20
1653476490000|2022-05-25 11:01:30|1965.91|1959.71|1966.48|1960.28|1966.5|1960.3|1965.91|1959.71|15
1653476500000|2022-05-25 11:01:40|1965.98|1959.78|1966.18|1959.98|1966.25|1960.05|1965.91|1959.71|17
1653476510000|2022-05-25 11:01:50|1966.19|1959.99|1966.48|1960.28|1966.5|1960.3|1965.98|1959.78|22
1653476520000|2022-05-25 11:02:00|1966.49|1960.29|1967.45|1961.25|1967.45|1961.25|1966.49|1960.29|28
1653476530000|2022-05-25 11:02:10|1967.56|1961.36|1967.03|1960.83|1967.61|1961.41|1966.95|1960.75|28
1653476540000|2022-05-25 11:02:20|1967.04|1960.84|1966.96|1960.76|1967.25|1961.05|1966.91|1960.71|29
1653476550000|2022-05-25 11:02:30|1967.03|1960.83|1966.93|1960.73|1967.06|1960.86|1966.86|1960.66|25
1653476560000|2022-05-25 11:02:40|1966.85|1960.65|1966.97|1960.77|1967.06|1960.86|1966.85|1960.65|19
1653476570000|2022-05-25 11:02:50|1966.94|1960.74|1966.93|1960.73|1967.01|1960.81|1966.74|1960.54|21
1653476580000|2022-05-25 11:03:00|1966.74|1960.54|1966.84|1960.64|1966.93|1960.73|1966.56|1960.36|30
1653476590000|2022-05-25 11:03:10|1966.75|1960.55|1965.66|1959.46|1966.79|1960.59|1965.59|1959.39|34
1653476600000|2022-05-25 11:03:20|1965.7|1959.5|1965.27|1959.07|1965.8|1959.6|1965.27|1959.07|35
1653476610000|2022-05-25 11:03:30|1965.29|1959.09|1965.4|1959.2|1965.64|1959.44|1965.28|1959.08|33
1653476620000|2022-05-25 11:03:40|1965.33|1959.13|1965.27|1959.07|1965.45|1959.25|1965.19|1958.99|34
1653476630000|2022-05-25 11:03:50|1965.3|1959.1|1965.07|1958.87|1965.36|1959.16|1964.73|1958.53|31
1653476640000|2022-05-25 11:04:00|1965.03|1958.83|1965.04|1958.84|1965.12|1958.92|1964.93|1958.73|31
1653476650000|2022-05-25 11:04:10|1965.09|1958.89|1964.85|1958.65|1965.09|1958.89|1964.8|1958.6|29
1653476660000|2022-05-25 11:04:20|1964.88|1958.68|1966|1959.8|1966|1959.8|1964.85|1958.65|33
1653476670000|2022-05-25 11:04:30|1966.02|1959.82|1966.29|1960.09|1966.7|1960.5|1965.83|1959.63|27
1653476680000|2022-05-25 11:04:40|1966.16|1959.96|1965.61|1959.41|1966.48|1960.28|1965.53|1959.33|26
1653476690000|2022-05-25 11:04:50|1965.62|1959.42|1965.61|1959.41|1966.13|1959.93|1965.53|1959.33|30
1653476700000|2022-05-25 11:05:00|1965.77|1959.57|1966.23|1960.03|1966.43|1960.23|1965.53|1959.33|29
1653476710000|2022-05-25 11:05:10|1966.32|1960.12|1966.3|1960.1|1966.45|1960.25|1966.14|1959.94|26
1653476720000|2022-05-25 11:05:20|1966.31|1960.11|1965.19|1958.99|1966.31|1960.11|1965.19|1958.99|32
1653476730000|2022-05-25 11:05:30|1965.24|1959.04|1965.27|1959.07|1965.73|1959.53|1965.15|1958.95|34
1653476740000|2022-05-25 11:05:40|1965.23|1959.03|1965.22|1959.02|1965.26|1959.06|1964.9|1958.7|32
1653476750000|2022-05-25 11:05:50|1965.23|1959.03|1965.13|1958.93|1965.27|1959.07|1965|1958.8|25
1653476760000|2022-05-25 11:06:00|1965.06|1958.86|1965.2|1959|1965.2|1959|1965.05|1958.85|15
1653476770000|2022-05-25 11:06:10|1965.19|1958.99|1965.07|1958.87|1965.25|1959.05|1964.98|1958.78|21
1653476780000|2022-05-25 11:06:20|1965.05|1958.85|1965.36|1959.16|1965.36|1959.16|1965|1958.8|16
1653476790000|2022-05-25 11:06:30|1965.29|1959.09|1965.27|1959.07|1965.41|1959.21|1965.25|1959.05|24
1653476800000|2022-05-25 11:06:40|1965.31|1959.11|1965.31|1959.11|1965.42|1959.22|1965.25|1959.05|18
1653476810000|2022-05-25 11:06:50|1965.32|1959.12|1965.31|1959.11|1965.72|1959.52|1965.24|1959.04|25
1653476820000|2022-05-25 11:07:00|1965.22|1959.02|1965.55|1959.35|1965.56|1959.36|1965.21|1959.01|30
1653476830000|2022-05-25 11:07:10|1965.37|1959.17|1965.55|1959.35|1965.85|1959.65|1965.29|1959.09|20
1653476840000|2022-05-25 11:07:20|1965.39|1959.19|1965.33|1959.13|1965.75|1959.55|1965.29|1959.09|24
1653476850000|2022-05-25 11:07:30|1965.48|1959.28|1965.32|1959.12|1965.61|1959.41|1965.29|1959.09|23
1653476860000|2022-05-25 11:07:40|1965.33|1959.13|1965.31|1959.11|1965.52|1959.32|1965.27|1959.07|15
1653476870000|2022-05-25 11:07:50|1965.44|1959.24|1965.25|1959.05|1965.44|1959.24|1965.24|1959.04|22
1653476880000|2022-05-25 11:08:00|1965.26|1959.06|1965.37|1959.17|1965.41|1959.21|1965.26|1959.06|22
1653476890000|2022-05-25 11:08:10|1965.36|1959.16|1965.34|1959.14|1965.42|1959.22|1965.23|1959.03|28
1653476900000|2022-05-25 11:08:20|1965.33|1959.13|1965.38|1959.18|1965.38|1959.18|1965.27|1959.07|12
1653476910000|2022-05-25 11:08:30|1965.42|1959.22|1965.35|1959.15|1965.43|1959.23|1965.26|1959.06|23
1653476920000|2022-05-25 11:08:40|1965.26|1959.06|1966.6|1960.4|1966.88|1960.68|1965.25|1959.05|26
1653476930000|2022-05-25 11:08:50|1966.09|1959.89|1966.88|1960.68|1966.94|1960.74|1966.09|1959.89|31
1653476940000|2022-05-25 11:09:00|1966.9|1960.7|1965.62|1959.42|1966.91|1960.71|1965.36|1959.16|32
1653476950000|2022-05-25 11:09:10|1965.58|1959.38|1965.44|1959.24|1965.58|1959.38|1965.31|1959.11|28
1653476960000|2022-05-25 11:09:20|1965.33|1959.13|1965.2|1959|1965.38|1959.18|1964.91|1958.71|28
1653476970000|2022-05-25 11:09:30|1965.16|1958.96|1964.86|1958.66|1965.16|1958.96|1964.7|1958.5|26
1653476980000|2022-05-25 11:09:40|1964.9|1958.7|1964.55|1958.35|1964.9|1958.7|1964.55|1958.35|21
1653476990000|2022-05-25 11:09:50|1964.59|1958.39|1964.54|1958.34|1964.6|1958.4|1964.52|1958.32|15
1653477000000|2022-05-25 11:10:00|1964.52|1958.32|1964.3|1958.1|1964.63|1958.43|1963.96|1957.76|33
1653477010000|2022-05-25 11:10:10|1964.35|1958.15|1964.55|1958.35|1964.69|1958.49|1964.28|1958.08|27
1653477020000|2022-05-25 11:10:20|1964.56|1958.36|1964.48|1958.28|1964.63|1958.43|1964.48|1958.28|27
1653477030000|2022-05-25 11:10:30|1964.49|1958.29|1964.6|1958.4|1964.62|1958.42|1964.48|1958.28|16
1653477040000|2022-05-25 11:10:40|1964.59|1958.39|1964.61|1958.41|1964.74|1958.54|1964.58|1958.38|15
1653477050000|2022-05-25 11:10:50|1964.68|1958.48|1964.09|1957.89|1964.68|1958.48|1964.05|1957.85|20
1653477060000|2022-05-25 11:11:00|1964.17|1957.97|1964.1|1957.9|1964.25|1958.05|1963.86|1957.66|32
1653477070000|2022-05-25 11:11:10|1964.09|1957.89|1963.94|1957.74|1964.09|1957.89|1963.89|1957.69|19
1653477080000|2022-05-25 11:11:20|1963.9|1957.7|1963.45|1957.25|1963.95|1957.75|1963.45|1957.25|24
1653477090000|2022-05-25 11:11:30|1963.38|1957.18|1961.55|1955.35|1963.48|1957.28|1961.55|1955.35|31
1653477100000|2022-05-25 11:11:40|1961.71|1955.51|1960.3|1954.1|1961.76|1955.56|1960.3|1954.1|35
1653477110000|2022-05-25 11:11:50|1960.42|1954.22|1960.91|1954.71|1961.11|1954.91|1960.37|1954.17|32
1653477120000|2022-05-25 11:12:00|1960.86|1954.66|1960.57|1954.37|1960.89|1954.69|1960.55|1954.35|21
1653477130000|2022-05-25 11:12:10|1960.58|1954.38|1960.54|1954.34|1960.58|1954.38|1960.48|1954.28|18
1653477140000|2022-05-25 11:12:20|1960.55|1954.35|1961.68|1955.48|1961.68|1955.48|1960.53|1954.33|30
1653477150000|2022-05-25 11:12:30|1961.69|1955.49|1961.48|1955.28|1961.76|1955.56|1961.48|1955.28|21
1653477160000|2022-05-25 11:12:40|1961.47|1955.27|1959.3|1953.1|1961.47|1955.27|1959.3|1953.1|34
1653477170000|2022-05-25 11:12:50|1959.76|1953.56|1958.33|1952.13|1959.77|1953.57|1957.97|1951.77|30
1653477180000|2022-05-25 11:13:00|1958.35|1952.15|1957.45|1951.25|1958.63|1952.43|1957.45|1951.25|35
1653477190000|2022-05-25 11:13:10|1957.65|1951.45|1956.78|1950.58|1957.65|1951.45|1956.29|1950.09|34
1653477200000|2022-05-25 11:13:20|1956.72|1950.52|1955.98|1949.78|1956.82|1950.62|1955.52|1949.32|37
1653477210000|2022-05-25 11:13:30|1955.85|1949.65|1955.69|1949.49|1956.02|1949.82|1955.41|1949.21|36
1653477220000|2022-05-25 11:13:40|1955.81|1949.61|1955.42|1949.22|1956.7|1950.5|1955.42|1949.22|37
1653477230000|2022-05-25 11:13:50|1955.56|1949.36|1955.35|1949.15|1955.71|1949.51|1955.18|1948.98|35
1653477240000|2022-05-25 11:14:00|1955.26|1949.06|1956.25|1950.05|1956.33|1950.13|1955.24|1949.04|37
1653477250000|2022-05-25 11:14:10|1956.35|1950.15|1955.59|1949.39|1956.66|1950.46|1955.59|1949.39|37
1653477260000|2022-05-25 11:14:20|1955.58|1949.38|1954.19|1947.99|1955.58|1949.38|1954.19|1947.99|32
1653477270000|2022-05-25 11:14:30|1954.2|1948|1954.23|1948.03|1954.43|1948.23|1953.93|1947.73|33
1653477280000|2022-05-25 11:14:40|1954.26|1948.06|1954.34|1948.14|1954.88|1948.68|1953.77|1947.57|35
1653477290000|2022-05-25 11:14:50|1954.35|1948.15|1954.37|1948.17|1954.74|1948.54|1954.08|1947.88|33
1653477300000|2022-05-25 11:15:00|1954.36|1948.16|1955.78|1949.58|1955.78|1949.58|1954.19|1947.99|33
1653477310000|2022-05-25 11:15:10|1955.72|1949.52|1956.87|1950.67|1956.91|1950.71|1955.28|1949.08|37
1653477320000|2022-05-25 11:15:20|1956.65|1950.45|1955.66|1949.46|1956.65|1950.45|1955.49|1949.29|37
1653477330000|2022-05-25 11:15:30|1955.54|1949.34|1955.6|1949.4|1955.65|1949.45|1955.19|1948.99|38
1653477340000|2022-05-25 11:15:40|1955.57|1949.37|1955.1|1948.9|1955.65|1949.45|1954.91|1948.71|38
1653477350000|2022-05-25 11:15:50|1955.12|1948.92|1954.64|1948.44|1955.36|1949.16|1954.57|1948.37|34
1653477360000|2022-05-25 11:16:00|1954.63|1948.43|1953.84|1947.64|1954.63|1948.43|1953.55|1947.35|39
1653477370000|2022-05-25 11:16:10|1953.88|1947.68|1953.86|1947.66|1954.31|1948.11|1953.86|1947.66|31
1653477380000|2022-05-25 11:16:20|1954.15|1947.95|1955.14|1948.94|1955.49|1949.29|1953.94|1947.74|36
1653477390000|2022-05-25 11:16:30|1955.15|1948.95|1954.5|1948.3|1955.16|1948.96|1954.29|1948.09|34
1653477400000|2022-05-25 11:16:40|1954.65|1948.45|1954.99|1948.79|1955.06|1948.86|1954.65|1948.45|30
1653477410000|2022-05-25 11:16:50|1955.02|1948.82|1955.01|1948.81|1955.13|1948.93|1954.79|1948.59|25
1653477420000|2022-05-25 11:17:00|1955|1948.8|1955.55|1949.35|1955.81|1949.61|1954.8|1948.6|33
1653477430000|2022-05-25 11:17:10|1955.52|1949.32|1956.57|1950.37|1956.8|1950.6|1955.48|1949.28|35
1653477440000|2022-05-25 11:17:20|1956.65|1950.45|1956.02|1949.82|1956.88|1950.68|1955.95|1949.75|32
1653477450000|2022-05-25 11:17:30|1956.03|1949.83|1956.19|1949.99|1957.06|1950.86|1955.95|1949.75|38
1653477460000|2022-05-25 11:17:40|1956.21|1950.01|1956.24|1950.04|1956.72|1950.52|1956.15|1949.95|31
1653477470000|2022-05-25 11:17:50|1956.33|1950.13|1957.04|1950.84|1957.29|1951.09|1956.27|1950.07|36
1653477480000|2022-05-25 11:18:00|1956.8|1950.6|1957.03|1950.83|1957.29|1951.09|1956.8|1950.6|31
1653477490000|2022-05-25 11:18:10|1956.88|1950.68|1956.86|1950.66|1957|1950.8|1956.5|1950.3|32
1653477500000|2022-05-25 11:18:20|1956.88|1950.68|1956.69|1950.49|1956.88|1950.68|1956.33|1950.13|33
1653477510000|2022-05-25 11:18:30|1956.78|1950.58|1956.38|1950.18|1956.78|1950.58|1956.28|1950.08|27
1653477520000|2022-05-25 11:18:40|1956.35|1950.15|1956.31|1950.11|1956.41|1950.21|1956.23|1950.03|31
1653477530000|2022-05-25 11:18:50|1956.32|1950.12|1956.76|1950.56|1956.85|1950.65|1956.15|1949.95|33
1653477540000|2022-05-25 11:19:00|1956.75|1950.55|1957.29|1951.09|1957.29|1951.09|1956.74|1950.54|32
1653477550000|2022-05-25 11:19:10|1957.21|1951.01|1957.43|1951.23|1957.46|1951.26|1956.77|1950.57|37
1653477560000|2022-05-25 11:19:20|1957.35|1951.15|1958.49|1952.29|1958.84|1952.64|1957.35|1951.15|31
1653477570000|2022-05-25 11:19:30|1958.93|1952.73|1959.25|1953.05|1959.39|1953.19|1958.43|1952.23|39
1653477580000|2022-05-25 11:19:40|1959.28|1953.08|1960.4|1954.2|1960.46|1954.26|1959.27|1953.07|37
1653477590000|2022-05-25 11:19:50|1960.38|1954.18|1961.22|1955.02|1961.25|1955.05|1960.38|1954.18|33
1653477600000|2022-05-25 11:20:00|1961.23|1955.03|1960.48|1954.28|1961.23|1955.03|1960.38|1954.18|24
1653477610000|2022-05-25 11:20:10|1960.38|1954.18|1960.44|1954.24|1960.51|1954.31|1960.37|1954.17|19
1653477620000|2022-05-25 11:20:20|1960.45|1954.25|1960.48|1954.28|1960.61|1954.41|1960.36|1954.16|17
1653477630000|2022-05-25 11:20:30|1960.51|1954.31|1959.5|1953.3|1960.51|1954.31|1959.33|1953.13|34
1653477640000|2022-05-25 11:20:40|1959.44|1953.24|1959.8|1953.6|1959.8|1953.6|1959.44|1953.24|29
1653477650000|2022-05-25 11:20:50|1959.48|1953.28|1960.2|1954|1960.2|1954|1959.1|1952.9|34
1653477660000|2022-05-25 11:21:00|1960.12|1953.92|1959.95|1953.75|1960.5|1954.3|1959.75|1953.55|29
1653477670000|2022-05-25 11:21:10|1960.11|1953.91|1960.4|1954.2|1960.42|1954.22|1959.94|1953.74|27
1653477680000|2022-05-25 11:21:20|1960.27|1954.07|1960.11|1953.91|1960.46|1954.26|1959.98|1953.78|30
1653477690000|2022-05-25 11:21:30|1959.99|1953.79|1960.06|1953.86|1960.51|1954.31|1959.99|1953.79|27
1653477700000|2022-05-25 11:21:40|1959.95|1953.75|1959.19|1952.99|1960.01|1953.81|1959.04|1952.84|34
1653477710000|2022-05-25 11:21:50|1959.02|1952.82|1958.23|1952.03|1959.29|1953.09|1958.21|1952.01|29
1653477720000|2022-05-25 11:22:00|1958.27|1952.07|1957.21|1951.01|1958.31|1952.11|1957.21|1951.01|35
1653477730000|2022-05-25 11:22:10|1957.17|1950.97|1956.43|1950.23|1957.23|1951.03|1956.41|1950.21|34
1653477740000|2022-05-25 11:22:20|1956.53|1950.33|1956.11|1949.91|1956.69|1950.49|1955.98|1949.78|34
1653477750000|2022-05-25 11:22:30|1956.34|1950.14|1956.19|1949.99|1956.54|1950.34|1956.19|1949.99|37
1653477760000|2022-05-25 11:22:40|1956.18|1949.98|1956.47|1950.27|1956.68|1950.48|1956.18|1949.98|30
1653477770000|2022-05-25 11:22:50|1956.54|1950.34|1956.52|1950.32|1956.65|1950.45|1956.39|1950.19|26
1653477780000|2022-05-25 11:23:00|1956.47|1950.27|1956.07|1949.87|1956.48|1950.28|1955.91|1949.71|35
1653477790000|2022-05-25 11:23:10|1956.12|1949.92|1956.07|1949.87|1956.18|1949.98|1955.93|1949.73|27
1653477800000|2022-05-25 11:23:20|1956.19|1949.99|1956.06|1949.86|1956.23|1950.03|1955.75|1949.55|29
1653477810000|2022-05-25 11:23:30|1955.98|1949.78|1955.84|1949.64|1956.03|1949.83|1955.6|1949.4|29
1653477820000|2022-05-25 11:23:40|1955.78|1949.58|1955.83|1949.63|1955.95|1949.75|1955.56|1949.36|26
1653477830000|2022-05-25 11:23:50|1955.73|1949.53|1954.94|1948.74|1956.11|1949.91|1954.93|1948.73|19
1653477840000|2022-05-25 11:24:00|1954.91|1948.71|1955.61|1949.41|1956.1|1949.9|1954.91|1948.71|37
1653477850000|2022-05-25 11:24:10|1955.69|1949.49|1955.09|1948.89|1956.2|1950|1955.09|1948.89|35
1653477860000|2022-05-25 11:24:20|1955.25|1949.05|1954.78|1948.58|1955.25|1949.05|1954.61|1948.41|26
1653477870000|2022-05-25 11:24:30|1954.89|1948.69|1955.34|1949.14|1955.49|1949.29|1954.71|1948.51|30
1653477880000|2022-05-25 11:24:40|1955.35|1949.15|1955.48|1949.28|1955.63|1949.43|1955.28|1949.08|25
1653477890000|2022-05-25 11:24:50|1955.37|1949.17|1955.17|1948.97|1955.5|1949.3|1955.05|1948.85|30
1653477900000|2022-05-25 11:25:00|1955.18|1948.98|1953.7|1947.5|1955.18|1948.98|1953.65|1947.45|37
1653477910000|2022-05-25 11:25:10|1953.59|1947.39|1952.74|1946.54|1953.59|1947.39|1952.42|1946.22|36
1653477920000|2022-05-25 11:25:20|1952.65|1946.45|1952.3|1946.1|1952.84|1946.64|1951.99|1945.79|33
1653477930000|2022-05-25 11:25:30|1952.29|1946.09|1952.79|1946.59|1953|1946.8|1951.74|1945.54|38
1653477940000|2022-05-25 11:25:40|1952.85|1946.65|1952.92|1946.72|1953.05|1946.85|1952.71|1946.51|31
1653477950000|2022-05-25 11:25:50|1952.98|1946.78|1952.71|1946.51|1953.14|1946.94|1952.66|1946.46|27
1653477960000|2022-05-25 11:26:00|1952.67|1946.47|1952.31|1946.11|1952.69|1946.49|1952.22|1946.02|34
1653477970000|2022-05-25 11:26:10|1952.26|1946.06|1952.74|1946.54|1952.79|1946.59|1952.26|1946.06|33
1653477980000|2022-05-25 11:26:20|1952.71|1946.51|1952.72|1946.52|1952.79|1946.59|1952.63|1946.43|21
1653477990000|2022-05-25 11:26:30|1952.7|1946.5|1952.67|1946.47|1952.81|1946.61|1952.43|1946.23|30
1653478000000|2022-05-25 11:26:40|1952.57|1946.37|1952.27|1946.07|1952.71|1946.51|1952.27|1946.07|25
1653478010000|2022-05-25 11:26:50|1952.18|1945.98|1951.42|1945.22|1952.26|1946.06|1951.18|1944.98|36
1653478020000|2022-05-25 11:27:00|1951.44|1945.24|1949|1942.8|1951.55|1945.35|1948.58|1942.38|34
1653478030000|2022-05-25 11:27:10|1949.02|1942.82|1948.62|1942.42|1949.55|1943.35|1948.55|1942.35|37
1653478040000|2022-05-25 11:27:20|1948.56|1942.36|1949.9|1943.7|1950.05|1943.85|1948.55|1942.35|31
1653478050000|2022-05-25 11:27:30|1950.05|1943.85|1951.21|1945.01|1951.21|1945.01|1949.92|1943.72|35
1653478060000|2022-05-25 11:27:40|1951.32|1945.12|1952.28|1946.08|1952.3|1946.1|1951.32|1945.12|35
1653478070000|2022-05-25 11:27:50|1952.23|1946.03|1951.3|1945.1|1952.3|1946.1|1951.19|1944.99|34
1653478080000|2022-05-25 11:28:00|1951.26|1945.06|1951.31|1945.11|1951.45|1945.25|1951.18|1944.98|32
1653478090000|2022-05-25 11:28:10|1951.33|1945.13|1951.93|1945.73|1951.96|1945.76|1951.26|1945.06|33
1653478100000|2022-05-25 11:28:20|1951.94|1945.74|1949.65|1943.45|1951.94|1945.74|1949.59|1943.39|35
1653478110000|2022-05-25 11:28:30|1949.8|1943.6|1949.34|1943.14|1950.04|1943.84|1948.96|1942.76|35
1653478120000|2022-05-25 11:28:40|1949.38|1943.18|1949.05|1942.85|1949.98|1943.78|1949.05|1942.85|33
1653478130000|2022-05-25 11:28:50|1949.17|1942.97|1949.41|1943.21|1949.41|1943.21|1948.99|1942.79|35
1653478140000|2022-05-25 11:29:00|1949.43|1943.23|1950.08|1943.88|1950.25|1944.05|1949.38|1943.18|33
1653478150000|2022-05-25 11:29:10|1950.13|1943.93|1950.41|1944.21|1950.55|1944.35|1949.85|1943.65|26
1653478160000|2022-05-25 11:29:20|1950.42|1944.22|1951.08|1944.88|1951.42|1945.22|1950.4|1944.2|20
1653478170000|2022-05-25 11:29:30|1951.1|1944.9|1950.31|1944.11|1951.5|1945.3|1950.27|1944.07|39
1653478180000|2022-05-25 11:29:40|1950.39|1944.19|1950.38|1944.18|1950.44|1944.24|1950.32|1944.12|28
1653478190000|2022-05-25 11:29:50|1950.43|1944.23|1950.01|1943.81|1950.51|1944.31|1949.96|1943.76|34
1653478200000|2022-05-25 11:30:00|1949.99|1943.79|1950.35|1944.15|1950.4|1944.2|1949.63|1943.43|32
1653478210000|2022-05-25 11:30:10|1950.34|1944.14|1949.29|1943.09|1950.34|1944.14|1949.15|1942.95|34
1653478220000|2022-05-25 11:30:20|1949.22|1943.02|1949.58|1943.38|1949.77|1943.57|1949.19|1942.99|38
1653478230000|2022-05-25 11:30:30|1949.65|1943.45|1948.64|1942.44|1949.76|1943.56|1948.61|1942.41|31
1653478240000|2022-05-25 11:30:40|1948.91|1942.71|1947.77|1941.57|1948.93|1942.73|1947.48|1941.28|37
1653478250000|2022-05-25 11:30:50|1947.66|1941.46|1948.04|1941.84|1948.35|1942.15|1944.2|1938|40
1653478260000|2022-05-25 11:31:00|1948.61|1942.41|1951.52|1945.32|1951.52|1945.32|1948.17|1941.97|36
1653478270000|2022-05-25 11:31:10|1951.67|1945.47|1950.65|1944.45|1951.98|1945.78|1950.14|1943.94|38
1653478280000|2022-05-25 11:31:20|1950.63|1944.43|1947.48|1941.28|1950.63|1944.43|1947.48|1941.28|40
1653478290000|2022-05-25 11:31:30|1947.61|1941.41|1948.33|1942.13|1948.33|1942.13|1947.14|1940.94|37
1653478300000|2022-05-25 11:31:40|1948.34|1942.14|1948.06|1941.86|1948.34|1942.14|1947.89|1941.69|31
1653478310000|2022-05-25 11:31:50|1948.03|1941.83|1947.63|1941.43|1948.18|1941.98|1947.27|1941.07|31
1653478320000|2022-05-25 11:32:00|1947.62|1941.42|1949.32|1943.12|1949.32|1943.12|1947.55|1941.35|34
1653478330000|2022-05-25 11:32:10|1949.43|1943.23|1950.62|1944.42|1950.82|1944.62|1949.28|1943.08|32
1653478340000|2022-05-25 11:32:20|1950.75|1944.55|1950.6|1944.4|1951.18|1944.98|1950.46|1944.26|33
1653478350000|2022-05-25 11:32:30|1950.77|1944.57|1951.13|1944.93|1951.13|1944.93|1950.69|1944.49|29
1653478360000|2022-05-25 11:32:40|1951.11|1944.91|1951.06|1944.86|1951.31|1945.11|1951.03|1944.83|24
1653478370000|2022-05-25 11:32:50|1951.11|1944.91|1951.05|1944.85|1951.51|1945.31|1951.03|1944.83|22
1653478380000|2022-05-25 11:33:00|1950.73|1944.53|1950.42|1944.22|1951.23|1945.03|1950.42|1944.22|33
1653478390000|2022-05-25 11:33:10|1950.41|1944.21|1950.15|1943.95|1950.57|1944.37|1950.1|1943.9|34
1653478400000|2022-05-25 11:33:20|1950.19|1943.99|1949.93|1943.73|1950.45|1944.25|1949.93|1943.73|34
1653478410000|2022-05-25 11:33:30|1949.92|1943.72|1948.82|1942.62|1950.07|1943.87|1948.81|1942.61|31
1653478420000|2022-05-25 11:33:40|1948.84|1942.64|1947.16|1940.96|1948.84|1942.64|1947.16|1940.96|37
1653478430000|2022-05-25 11:33:50|1947.05|1940.85|1946.7|1940.5|1947.09|1940.89|1946.42|1940.22|37
1653478440000|2022-05-25 11:34:00|1946.78|1940.58|1948.53|1942.33|1948.81|1942.61|1946.78|1940.58|36
1653478450000|2022-05-25 11:34:10|1948.46|1942.26|1947.86|1941.66|1948.58|1942.38|1947.62|1941.42|38
1653478460000|2022-05-25 11:34:20|1947.83|1941.63|1947.39|1941.19|1947.85|1941.65|1947.32|1941.12|34
1653478470000|2022-05-25 11:34:30|1947.38|1941.18|1947.14|1940.94|1947.65|1941.45|1946.85|1940.65|40
1653478480000|2022-05-25 11:34:40|1947.13|1940.93|1946.77|1940.57|1947.25|1941.05|1946.71|1940.51|35
1653478490000|2022-05-25 11:34:50|1946.81|1940.61|1946.76|1940.56|1946.92|1940.72|1945.35|1939.15|38
1653478500000|2022-05-25 11:35:00|1946.5|1940.3|1948.29|1942.09|1948.38|1942.18|1945.85|1939.65|37
1653478510000|2022-05-25 11:35:10|1948.34|1942.14|1948.34|1942.14|1948.42|1942.22|1948.06|1941.86|33
1653478520000|2022-05-25 11:35:20|1948.37|1942.17|1948.38|1942.18|1948.95|1942.75|1948.31|1942.11|33
1653478530000|2022-05-25 11:35:30|1948.28|1942.08|1947.35|1941.15|1948.3|1942.1|1947.35|1941.15|37
1653478540000|2022-05-25 11:35:40|1947.31|1941.11|1945.7|1939.5|1947.31|1941.11|1945.7|1939.5|33
1653478550000|2022-05-25 11:35:50|1945.68|1939.48|1945.19|1938.99|1945.75|1939.55|1944.86|1938.66|36
1653478560000|2022-05-25 11:36:00|1945.2|1939|1946.96|1940.76|1946.96|1940.76|1945.13|1938.93|35
1653478570000|2022-05-25 11:36:10|1947.32|1941.12|1946.69|1940.49|1947.38|1941.18|1946.41|1940.21|38
1653478580000|2022-05-25 11:36:20|1946.72|1940.52|1946.43|1940.23|1946.8|1940.6|1946.4|1940.2|35
1653478590000|2022-05-25 11:36:30|1946.62|1940.42|1946.88|1940.68|1946.88|1940.68|1946.28|1940.08|33
1653478600000|2022-05-25 11:36:40|1946.91|1940.71|1947.82|1941.62|1948.4|1942.2|1946.91|1940.71|34
1653478610000|2022-05-25 11:36:50|1947.9|1941.7|1947.04|1940.84|1948.18|1941.98|1946.86|1940.66|37
1653478620000|2022-05-25 11:37:00|1946.88|1940.68|1946.26|1940.06|1947.22|1941.02|1946.24|1940.04|35
1653478630000|2022-05-25 11:37:10|1946.27|1940.07|1945.85|1939.65|1946.3|1940.1|1945.75|1939.55|31
1653478640000|2022-05-25 11:37:20|1945.72|1939.52|1947.14|1940.94|1947.23|1941.03|1945.69|1939.49|34
1653478650000|2022-05-25 11:37:30|1947.02|1940.82|1947.45|1941.25|1947.45|1941.25|1946.74|1940.54|35
1653478660000|2022-05-25 11:37:40|1947.42|1941.22|1946.03|1939.83|1947.42|1941.22|1945.92|1939.72|32
1653478670000|2022-05-25 11:37:50|1946.02|1939.82|1945.65|1939.45|1946.22|1940.02|1945.65|1939.45|34
1653478680000|2022-05-25 11:38:00|1945.63|1939.43|1946.32|1940.12|1946.32|1940.12|1945.54|1939.34|28
1653478690000|2022-05-25 11:38:10|1946.28|1940.08|1946.58|1940.38|1947.04|1940.84|1946.15|1939.95|34
1653478700000|2022-05-25 11:38:20|1946.66|1940.46|1944.4|1938.2|1946.75|1940.55|1944.25|1938.05|34
1653478710000|2022-05-25 11:38:30|1944.37|1938.17|1944.12|1937.92|1944.53|1938.33|1943.94|1937.74|35
1653478720000|2022-05-25 11:38:40|1944.14|1937.94|1943.67|1937.47|1944.2|1938|1943.43|1937.23|33
1653478730000|2022-05-25 11:38:50|1943.66|1937.46|1943.84|1937.64|1944.2|1938|1943.66|1937.46|36
1653478740000|2022-05-25 11:39:00|1943.85|1937.65|1944.78|1938.58|1944.78|1938.58|1943.85|1937.65|32
1653478750000|2022-05-25 11:39:10|1944.77|1938.57|1944.41|1938.21|1944.87|1938.67|1944.27|1938.07|32
1653478760000|2022-05-25 11:39:20|1944.4|1938.2|1945.11|1938.91|1945.27|1939.07|1944.4|1938.2|37
1653478770000|2022-05-25 11:39:30|1945.19|1938.99|1946.04|1939.84|1946.39|1940.19|1945.06|1938.86|33
1653478780000|2022-05-25 11:39:40|1946.02|1939.82|1945.77|1939.57|1946.23|1940.03|1945.77|1939.57|33
1653478790000|2022-05-25 11:39:50|1945.63|1939.43|1946.32|1940.12|1946.41|1940.21|1945.5|1939.3|39
1653478800000|2022-05-25 11:40:00|1946.41|1940.21|1947.18|1940.98|1947.18|1940.98|1946.31|1940.11|26
1653478810000|2022-05-25 11:40:10|1946.75|1940.55|1947.18|1940.98|1947.18|1940.98|1946.5|1940.3|24
1653478820000|2022-05-25 11:40:20|1946.8|1940.6|1947.81|1941.61|1948.06|1941.86|1946.8|1940.6|36
1653478830000|2022-05-25 11:40:30|1947.74|1941.54|1947.5|1941.3|1947.88|1941.68|1947.49|1941.29|29
1653478840000|2022-05-25 11:40:40|1947.55|1941.35|1947.56|1941.36|1947.68|1941.48|1947.13|1940.93|31
1653478850000|2022-05-25 11:40:50|1947.57|1941.37|1946.98|1940.78|1947.67|1941.47|1946.75|1940.55|34
1653478860000|2022-05-25 11:41:00|1947.01|1940.81|1947.85|1941.65|1947.89|1941.69|1946.89|1940.69|33
1653478870000|2022-05-25 11:41:10|1947.96|1941.76|1948.51|1942.31|1948.59|1942.39|1947.94|1941.74|32
1653478880000|2022-05-25 11:41:20|1948.52|1942.32|1948.39|1942.19|1948.61|1942.41|1948.14|1941.94|30
1653478890000|2022-05-25 11:41:30|1948.38|1942.18|1948.35|1942.15|1948.69|1942.49|1947.77|1941.57|35
1653478900000|2022-05-25 11:41:40|1948.29|1942.09|1948.59|1942.39|1948.8|1942.6|1948.29|1942.09|29
1653478910000|2022-05-25 11:41:50|1948.66|1942.46|1948.77|1942.57|1949.02|1942.82|1948.66|1942.46|31
1653478920000|2022-05-25 11:42:00|1948.78|1942.58|1948.41|1942.21|1949.09|1942.89|1948.28|1942.08|32
1653478930000|2022-05-25 11:42:10|1948.4|1942.2|1948.4|1942.2|1948.51|1942.31|1948.29|1942.09|25
1653478940000|2022-05-25 11:42:20|1948.36|1942.16|1947.74|1941.54|1948.6|1942.4|1947.72|1941.52|31
1653478950000|2022-05-25 11:42:30|1947.75|1941.55|1947.91|1941.71|1948.08|1941.88|1947.08|1940.88|35
1653478960000|2022-05-25 11:42:40|1948.01|1941.81|1947.66|1941.46|1948.01|1941.81|1947.52|1941.32|33
1653478970000|2022-05-25 11:42:50|1947.65|1941.45|1947.8|1941.6|1947.83|1941.63|1947.55|1941.35|33
1653478980000|2022-05-25 11:43:00|1947.83|1941.63|1948.27|1942.07|1948.43|1942.23|1947.73|1941.53|33
1653478990000|2022-05-25 11:43:10|1948.34|1942.14|1947.78|1941.58|1948.36|1942.16|1947.5|1941.3|34
1653479000000|2022-05-25 11:43:20|1947.79|1941.59|1947.21|1941.01|1947.82|1941.62|1947.16|1940.96|34
1653479010000|2022-05-25 11:43:30|1947.25|1941.05|1947.09|1940.89|1947.28|1941.08|1947.08|1940.88|33
1653479020000|2022-05-25 11:43:40|1947.08|1940.88|1946.31|1940.11|1947.13|1940.93|1946.23|1940.03|31
1653479030000|2022-05-25 11:43:50|1946.33|1940.13|1945.37|1939.17|1946.45|1940.25|1945.14|1938.94|37
1653479040000|2022-05-25 11:44:00|1945.49|1939.29|1946.78|1940.58|1946.78|1940.58|1945.32|1939.12|33
1653479050000|2022-05-25 11:44:10|1946.34|1940.14|1946.59|1940.39|1947.11|1940.91|1945.91|1939.71|27
1653479060000|2022-05-25 11:44:20|1946.6|1940.4|1947.35|1941.15|1947.35|1941.15|1946.32|1940.12|23
1653479070000|2022-05-25 11:44:30|1947.22|1941.02|1947.85|1941.65|1947.95|1941.75|1947.09|1940.89|15
1653479080000|2022-05-25 11:44:40|1947.87|1941.67|1948.17|1941.97|1948.19|1941.99|1947.85|1941.65|23
1653479090000|2022-05-25 11:44:50|1948.19|1941.99|1947.71|1941.51|1948.19|1941.99|1947.24|1941.04|26
1653479100000|2022-05-25 11:45:00|1947.65|1941.45|1948.88|1942.68|1949.08|1942.88|1947.65|1941.45|35
1653479110000|2022-05-25 11:45:10|1948.85|1942.65|1949.07|1942.87|1949.16|1942.96|1948.46|1942.26|31
1653479120000|2022-05-25 11:45:20|1949.16|1942.96|1945.92|1939.72|1949.16|1942.96|1945.92|1939.72|37
1653479130000|2022-05-25 11:45:30|1945.78|1939.58|1945.3|1939.1|1946.2|1940|1945.12|1938.92|37
1653479140000|2022-05-25 11:45:40|1945.32|1939.12|1945.17|1938.97|1945.43|1939.23|1945.08|1938.88|39
1653479150000|2022-05-25 11:45:50|1945.19|1938.99|1945.29|1939.09|1945.61|1939.41|1944.89|1938.69|33
1653479160000|2022-05-25 11:46:00|1945.35|1939.15|1945.09|1938.89|1945.36|1939.16|1944.75|1938.55|33
1653479170000|2022-05-25 11:46:10|1945.14|1938.94|1945.46|1939.26|1945.56|1939.36|1945|1938.8|29
1653479180000|2022-05-25 11:46:20|1945.19|1938.99|1946.64|1940.44|1946.64|1940.44|1945.19|1938.99|31
1653479190000|2022-05-25 11:46:30|1946.66|1940.46|1946.49|1940.29|1946.66|1940.46|1946.35|1940.15|26
1653479200000|2022-05-25 11:46:40|1946.48|1940.28|1945.72|1939.52|1946.58|1940.38|1945.57|1939.37|26
1653479210000|2022-05-25 11:46:50|1945.69|1939.49|1945.62|1939.42|1945.75|1939.55|1945.57|1939.37|31
1653479220000|2022-05-25 11:47:00|1945.63|1939.43|1945.51|1939.31|1945.69|1939.49|1945.18|1938.98|33
1653479230000|2022-05-25 11:47:10|1945.48|1939.28|1945.56|1939.36|1945.57|1939.37|1945.27|1939.07|37
1653479240000|2022-05-25 11:47:20|1945.58|1939.38|1944.33|1938.13|1945.63|1939.43|1944.29|1938.09|38
1653479250000|2022-05-25 11:47:30|1944.34|1938.14|1944.62|1938.42|1944.74|1938.54|1944.34|1938.14|32
1653479260000|2022-05-25 11:47:40|1944.6|1938.4|1944.6|1938.4|1944.7|1938.5|1944.4|1938.2|28
1653479270000|2022-05-25 11:47:50|1944.74|1938.54|1945.97|1939.77|1945.97|1939.77|1944.56|1938.36|32
1653479280000|2022-05-25 11:48:00|1945.86|1939.66|1947.32|1941.12|1947.41|1941.21|1945.75|1939.55|35
1653479290000|2022-05-25 11:48:10|1947.44|1941.24|1947.26|1941.06|1947.52|1941.32|1946.96|1940.76|28
1653479300000|2022-05-25 11:48:20|1947.35|1941.15|1947.55|1941.35|1947.85|1941.65|1947.35|1941.15|32
1653479310000|2022-05-25 11:48:30|1947.58|1941.38|1948.01|1941.81|1948.09|1941.89|1947.58|1941.38|24
1653479320000|2022-05-25 11:48:40|1947.99|1941.79|1947.34|1941.14|1948.09|1941.89|1947.34|1941.14|28
1653479330000|2022-05-25 11:48:50|1947.3|1941.1|1947.13|1940.93|1947.32|1941.12|1946.68|1940.48|36
1653479340000|2022-05-25 11:49:00|1947.06|1940.86|1945.25|1939.05|1947.27|1941.07|1944.99|1938.79|37
1653479350000|2022-05-25 11:49:10|1945.17|1938.97|1944.29|1938.09|1945.29|1939.09|1943.78|1937.58|36
1653479360000|2022-05-25 11:49:20|1944.45|1938.25|1945.87|1939.67|1946.12|1939.92|1944.45|1938.25|37
1653479370000|2022-05-25 11:49:30|1945.9|1939.7|1946.93|1940.73|1946.93|1940.73|1945.86|1939.66|29
1653479380000|2022-05-25 11:49:40|1946.88|1940.68|1947.22|1941.02|1947.22|1941.02|1946.52|1940.32|33
1653479390000|2022-05-25 11:49:50|1947.19|1940.99|1947.33|1941.13|1947.33|1941.13|1946.93|1940.73|20
1653479400000|2022-05-25 11:50:00|1947.14|1940.94|1947.59|1941.39|1947.88|1941.68|1947.08|1940.88|29
1653479410000|2022-05-25 11:50:10|1947.71|1941.51|1947.58|1941.38|1947.8|1941.6|1947.07|1940.87|24
1653479420000|2022-05-25 11:50:20|1947.82|1941.62|1947.74|1941.54|1947.82|1941.62|1947.4|1941.2|23
1653479430000|2022-05-25 11:50:30|1947.53|1941.33|1947.65|1941.45|1947.76|1941.56|1947.47|1941.27|21
1653479440000|2022-05-25 11:50:40|1947.68|1941.48|1946.37|1940.17|1947.91|1941.71|1946.37|1940.17|30
1653479450000|2022-05-25 11:50:50|1946.36|1940.16|1946.54|1940.34|1946.68|1940.48|1946.33|1940.13|29
1653479460000|2022-05-25 11:51:00|1946.55|1940.35|1947.63|1941.43|1947.98|1941.78|1946.49|1940.29|36
1653479470000|2022-05-25 11:51:10|1947.62|1941.42|1946.14|1939.94|1947.62|1941.42|1946.14|1939.94|33
1653479480000|2022-05-25 11:51:20|1946.06|1939.86|1946.1|1939.9|1946.12|1939.92|1945.52|1939.32|35
1653479490000|2022-05-25 11:51:30|1946.12|1939.92|1946.03|1939.83|1946.12|1939.92|1945.54|1939.34|32
1653479500000|2022-05-25 11:51:40|1945.99|1939.79|1945.72|1939.52|1945.99|1939.79|1945.58|1939.38|32
1653479510000|2022-05-25 11:51:50|1945.7|1939.5|1945.14|1938.94|1945.77|1939.57|1944.99|1938.79|35
1653479520000|2022-05-25 11:52:00|1945.1|1938.9|1946.11|1939.91|1946.18|1939.98|1945.1|1938.9|36
1653479530000|2022-05-25 11:52:10|1946.06|1939.86|1946.2|1940|1946.21|1940.01|1945.95|1939.75|29
1653479540000|2022-05-25 11:52:20|1946.18|1939.98|1946.03|1939.83|1946.24|1940.04|1945.93|1939.73|36
1653479550000|2022-05-25 11:52:30|1946.23|1940.03|1945.82|1939.62|1946.23|1940.03|1945.55|1939.35|34
1653479560000|2022-05-25 11:52:40|1945.86|1939.66|1946.48|1940.28|1946.78|1940.58|1945.83|1939.63|37
1653479570000|2022-05-25 11:52:50|1946.46|1940.26|1946.88|1940.68|1947.26|1941.06|1946.41|1940.21|32
1653479580000|2022-05-25 11:53:00|1946.87|1940.67|1945.44|1939.24|1947.17|1940.97|1945.38|1939.18|36
1653479590000|2022-05-25 11:53:10|1945.37|1939.17|1945.32|1939.12|1945.65|1939.45|1945.32|1939.12|36
1653479600000|2022-05-25 11:53:20|1945.4|1939.2|1945.36|1939.16|1945.51|1939.31|1945.19|1938.99|30
1653479610000|2022-05-25 11:53:30|1945.37|1939.17|1945.45|1939.25|1945.54|1939.34|1945.18|1938.98|30
1653479620000|2022-05-25 11:53:40|1945.5|1939.3|1945.13|1938.93|1945.57|1939.37|1945.09|1938.89|34
1653479630000|2022-05-25 11:53:50|1945.11|1938.91|1945.63|1939.43|1945.63|1939.43|1944.99|1938.79|34
1653479640000|2022-05-25 11:54:00|1945.81|1939.61|1945.09|1938.89|1945.81|1939.61|1945.09|1938.89|33
1653479650000|2022-05-25 11:54:10|1945.07|1938.87|1945.24|1939.04|1945.46|1939.26|1944.95|1938.75|33
1653479660000|2022-05-25 11:54:20|1945.28|1939.08|1945.36|1939.16|1945.91|1939.71|1945.16|1938.96|32
1653479670000|2022-05-25 11:54:30|1945.45|1939.25|1945.79|1939.59|1945.84|1939.64|1945.31|1939.11|28
1653479680000|2022-05-25 11:54:40|1945.85|1939.65|1946.93|1940.73|1947.02|1940.82|1945.7|1939.5|31
1653479690000|2022-05-25 11:54:50|1947|1940.8|1946.47|1940.27|1947|1940.8|1946.36|1940.16|29
1653479700000|2022-05-25 11:55:00|1946.53|1940.33|1946.58|1940.38|1946.71|1940.51|1946.33|1940.13|32
1653479710000|2022-05-25 11:55:10|1946.63|1940.43|1944.68|1938.48|1946.73|1940.53|1944.68|1938.48|33
1653479720000|2022-05-25 11:55:20|1944.71|1938.51|1944.18|1937.98|1944.94|1938.74|1943.88|1937.68|34
1653479730000|2022-05-25 11:55:30|1944.2|1938|1944.13|1937.93|1944.2|1938|1943.78|1937.58|30
1653479740000|2022-05-25 11:55:40|1944.12|1937.92|1944.25|1938.05|1945.13|1938.93|1944.12|1937.92|36
1653479750000|2022-05-25 11:55:50|1944.21|1938.01|1944.54|1938.34|1944.54|1938.34|1944.16|1937.96|28
1653479760000|2022-05-25 11:56:00|1944.55|1938.35|1945.6|1939.4|1945.6|1939.4|1944.5|1938.3|28
1653479770000|2022-05-25 11:56:10|1945.54|1939.34|1946.23|1940.03|1946.23|1940.03|1945.08|1938.88|30
1653479780000|2022-05-25 11:56:20|1946.12|1939.92|1946.35|1940.15|1946.49|1940.29|1946.12|1939.92|29
1653479790000|2022-05-25 11:56:30|1946.36|1940.16|1947.4|1941.2|1947.53|1941.33|1946.36|1940.16|34
1653479800000|2022-05-25 11:56:40|1947.51|1941.31|1948.11|1941.91|1948.17|1941.97|1947.51|1941.31|29
1653479810000|2022-05-25 11:56:50|1948.18|1941.98|1947.6|1941.4|1948.18|1941.98|1947.5|1941.3|30
1653479820000|2022-05-25 11:57:00|1947.54|1941.34|1947.68|1941.48|1947.68|1941.48|1947.38|1941.18|26
1653479830000|2022-05-25 11:57:10|1947.58|1941.38|1946.98|1940.78|1947.61|1941.41|1946.83|1940.63|30
1653479840000|2022-05-25 11:57:20|1947.26|1941.06|1945.74|1939.54|1947.26|1941.06|1945.67|1939.47|35
1653479850000|2022-05-25 11:57:30|1945.79|1939.59|1945.98|1939.78|1946.06|1939.86|1945.79|1939.59|30
1653479860000|2022-05-25 11:57:40|1945.97|1939.77|1947.18|1940.98|1947.2|1941|1945.95|1939.75|29
1653479870000|2022-05-25 11:57:50|1947.16|1940.96|1946.81|1940.61|1947.2|1941|1946.75|1940.55|31
1653479880000|2022-05-25 11:58:00|1946.82|1940.62|1947.13|1940.93|1947.44|1941.24|1946.58|1940.38|29
1653479890000|2022-05-25 11:58:10|1947.26|1941.06|1947.78|1941.58|1947.79|1941.59|1947.26|1941.06|25
1653479900000|2022-05-25 11:58:20|1947.18|1940.98|1946.97|1940.77|1947.92|1941.72|1946.91|1940.71|25
1653479910000|2022-05-25 11:58:30|1946.95|1940.75|1947.03|1940.83|1947.13|1940.93|1946.94|1940.74|21
1653479920000|2022-05-25 11:58:40|1947.05|1940.85|1946.51|1940.31|1947.17|1940.97|1946.51|1940.31|34
1653479930000|2022-05-25 11:58:50|1946.45|1940.25|1945.49|1939.29|1946.59|1940.39|1945.49|1939.29|31
1653479940000|2022-05-25 11:59:00|1945.53|1939.33|1945.51|1939.31|1945.6|1939.4|1945.44|1939.24|26
1653479950000|2022-05-25 11:59:10|1945.52|1939.32|1945.09|1938.89|1946.02|1939.82|1945.09|1938.89|30
1653479960000|2022-05-25 11:59:20|1945.07|1938.87|1944.85|1938.65|1945.07|1938.87|1944.7|1938.5|30
1653479970000|2022-05-25 11:59:30|1944.65|1938.45|1944.59|1938.39|1944.71|1938.51|1944.51|1938.31|31
1653479980000|2022-05-25 11:59:40|1944.61|1938.41|1945.08|1938.88|1945.08|1938.88|1944.54|1938.34|28
1653479990000|2022-05-25 11:59:50|1945.13|1938.93|1944.81|1938.61|1945.23|1939.03|1944.81|1938.61|28
1653480000000|2022-05-25 12:00:00|1944.78|1938.58|1942.42|1936.22|1944.78|1938.58|1942.3|1936.1|35
1653480010000|2022-05-25 12:00:10|1942.4|1936.2|1942.83|1936.63|1943.62|1937.42|1942.4|1936.2|35
1653480020000|2022-05-25 12:00:20|1942.84|1936.64|1942.22|1936.02|1943.01|1936.81|1942.22|1936.02|37
1653480030000|2022-05-25 12:00:30|1942.14|1935.94|1941.64|1935.44|1942.28|1936.08|1941.47|1935.27|33
1653480040000|2022-05-25 12:00:40|1941.62|1935.42|1942.14|1935.94|1942.14|1935.94|1940.08|1933.88|39
1653480050000|2022-05-25 12:00:50|1942.6|1936.4|1942.63|1936.43|1942.71|1936.51|1942.09|1935.89|37
1653480060000|2022-05-25 12:01:00|1942.67|1936.47|1942.68|1936.48|1942.84|1936.64|1942.4|1936.2|31
1653480070000|2022-05-25 12:01:10|1942.59|1936.39|1942.42|1936.22|1942.92|1936.72|1942.42|1936.22|32
1653480080000|2022-05-25 12:01:20|1942.41|1936.21|1942.57|1936.37|1942.81|1936.61|1942.41|1936.21|35
1653480090000|2022-05-25 12:01:30|1942.55|1936.35|1941.94|1935.74|1942.82|1936.62|1941.94|1935.74|35
1653480100000|2022-05-25 12:01:40|1941.92|1935.72|1942.35|1936.15|1942.78|1936.58|1941.84|1935.64|38
1653480110000|2022-05-25 12:01:50|1942.47|1936.27|1943.01|1936.81|1943.14|1936.94|1942.22|1936.02|35
1653480120000|2022-05-25 12:02:00|1943.02|1936.82|1944.92|1938.72|1945.01|1938.81|1943.02|1936.82|29
1653480130000|2022-05-25 12:02:10|1944.96|1938.76|1945.59|1939.39|1945.63|1939.43|1944.96|1938.76|23
1653480140000|2022-05-25 12:02:20|1945.61|1939.41|1945.1|1938.9|1945.76|1939.56|1944.77|1938.57|33
1653480150000|2022-05-25 12:02:30|1945.04|1938.84|1945.95|1939.75|1946.08|1939.88|1945.04|1938.84|28
1653480160000|2022-05-25 12:02:40|1946.05|1939.85|1946.55|1940.35|1946.56|1940.36|1946.05|1939.85|29
1653480170000|2022-05-25 12:02:50|1946.59|1940.39|1946.67|1940.47|1946.67|1940.47|1946.23|1940.03|29
1653480180000|2022-05-25 12:03:00|1947.24|1941.04|1947.03|1940.83|1947.24|1941.04|1946.63|1940.43|31
1653480190000|2022-05-25 12:03:10|1946.98|1940.78|1946.72|1940.52|1947.07|1940.87|1946.56|1940.36|35
1653480200000|2022-05-25 12:03:20|1946.71|1940.51|1946.68|1940.48|1946.98|1940.78|1946.55|1940.35|29
1653480210000|2022-05-25 12:03:30|1946.66|1940.46|1940.43|1934.23|1946.75|1940.55|1940.43|1934.23|37
1653480220000|2022-05-25 12:03:40|1940.36|1934.16|1939.74|1933.54|1940.41|1934.21|1939.16|1932.96|39
1653480230000|2022-05-25 12:03:50|1939.89|1933.69|1938.14|1931.94|1941.5|1935.3|1938.14|1931.94|36
1653480240000|2022-05-25 12:04:00|1937.46|1931.26|1938.12|1931.92|1938.59|1932.39|1935.27|1929.07|40
1653480250000|2022-05-25 12:04:10|1938.68|1932.48|1942.06|1935.86|1942.06|1935.86|1938.67|1932.47|36
1653480260000|2022-05-25 12:04:20|1942.02|1935.82|1942.15|1935.95|1942.4|1936.2|1941.79|1935.59|37
1653480270000|2022-05-25 12:04:30|1942.18|1935.98|1943.16|1936.96|1943.49|1937.29|1942.18|1935.98|36
1653480280000|2022-05-25 12:04:40|1943.19|1936.99|1944.27|1938.07|1944.27|1938.07|1943.14|1936.94|35
1653480290000|2022-05-25 12:04:50|1944.31|1938.11|1945|1938.8|1945|1938.8|1944.24|1938.04|35
1653480300000|2022-05-25 12:05:00|1945.03|1938.83|1944.13|1937.93|1945.1|1938.9|1943.75|1937.55|32
1653480310000|2022-05-25 12:05:10|1944.18|1937.98|1943.11|1936.91|1944.43|1938.23|1943.11|1936.91|38
1653480320000|2022-05-25 12:05:20|1943.18|1936.98|1943.48|1937.28|1943.84|1937.64|1943.18|1936.98|34
1653480330000|2022-05-25 12:05:30|1943.6|1937.4|1943.84|1937.64|1944.37|1938.17|1943.44|1937.24|34
1653480340000|2022-05-25 12:05:40|1943.89|1937.69|1944.83|1938.63|1944.9|1938.7|1943.49|1937.29|32
1653480350000|2022-05-25 12:05:50|1944.85|1938.65|1944.05|1937.85|1944.85|1938.65|1943.89|1937.69|32
1653480360000|2022-05-25 12:06:00|1943.9|1937.7|1944.21|1938.01|1944.46|1938.26|1943.54|1937.34|35
1653480370000|2022-05-25 12:06:10|1944.37|1938.17|1944.41|1938.21|1944.61|1938.41|1944.12|1937.92|35
1653480380000|2022-05-25 12:06:20|1944.43|1938.23|1944.65|1938.45|1944.71|1938.51|1944.29|1938.09|27
1653480390000|2022-05-25 12:06:30|1944.66|1938.46|1945.11|1938.91|1945.11|1938.91|1944.29|1938.09|33
1653480400000|2022-05-25 12:06:40|1945.09|1938.89|1945.63|1939.43|1946.06|1939.86|1945.09|1938.89|35
1653480410000|2022-05-25 12:06:50|1945.78|1939.58|1946.32|1940.12|1946.58|1940.38|1945.69|1939.49|33
1653480420000|2022-05-25 12:07:00|1946.35|1940.15|1946.95|1940.75|1947.36|1941.16|1946.25|1940.05|37
1653480430000|2022-05-25 12:07:10|1947.14|1940.94|1946.59|1940.39|1947.31|1941.11|1946.34|1940.14|38
1653480440000|2022-05-25 12:07:20|1946.57|1940.37|1946.38|1940.18|1946.58|1940.38|1946.16|1939.96|34
1653480450000|2022-05-25 12:07:30|1946.37|1940.17|1946.61|1940.41|1946.75|1940.55|1946.33|1940.13|31
1653480460000|2022-05-25 12:07:40|1946.69|1940.49|1946.9|1940.7|1946.94|1940.74|1946.61|1940.41|29
1653480470000|2022-05-25 12:07:50|1946.91|1940.71|1947.78|1941.58|1947.84|1941.64|1946.8|1940.6|38
1653480480000|2022-05-25 12:08:00|1947.86|1941.66|1948.52|1942.32|1948.63|1942.43|1947.78|1941.58|27
1653480490000|2022-05-25 12:08:10|1948.42|1942.22|1949.08|1942.88|1949.36|1943.16|1948.36|1942.16|25
1653480500000|2022-05-25 12:08:20|1948.88|1942.68|1949.95|1943.75|1949.95|1943.75|1948.88|1942.68|26
1653480510000|2022-05-25 12:08:30|1949.92|1943.72|1949.9|1943.7|1949.94|1943.74|1949.77|1943.57|29
1653480520000|2022-05-25 12:08:40|1949.92|1943.72|1949.9|1943.7|1950.16|1943.96|1949.62|1943.42|31
1653480530000|2022-05-25 12:08:50|1949.91|1943.71|1950|1943.8|1950.03|1943.83|1949.86|1943.66|25
1653480540000|2022-05-25 12:09:00|1949.97|1943.77|1949.72|1943.52|1950.11|1943.91|1949.53|1943.33|30
1653480550000|2022-05-25 12:09:10|1949.75|1943.55|1949.87|1943.67|1949.94|1943.74|1949.68|1943.48|28
1653480560000|2022-05-25 12:09:20|1949.88|1943.68|1948.8|1942.6|1949.88|1943.68|1948.56|1942.36|29
1653480570000|2022-05-25 12:09:30|1948.61|1942.41|1948.07|1941.87|1948.71|1942.51|1948.07|1941.87|34
1653480580000|2022-05-25 12:09:40|1948.08|1941.88|1947.81|1941.61|1948.29|1942.09|1947.81|1941.61|37
1653480590000|2022-05-25 12:09:50|1947.9|1941.7|1947.87|1941.67|1947.98|1941.78|1947.81|1941.61|27
1653480600000|2022-05-25 12:10:00|1947.88|1941.68|1947.87|1941.67|1947.92|1941.72|1947.64|1941.44|32
1653480610000|2022-05-25 12:10:10|1947.79|1941.59|1948.4|1942.2|1948.4|1942.2|1947.78|1941.58|34
1653480620000|2022-05-25 12:10:20|1948.5|1942.3|1949.87|1943.67|1949.87|1943.67|1948.5|1942.3|34
1653480630000|2022-05-25 12:10:30|1949.83|1943.63|1949.93|1943.73|1950.38|1944.18|1949.83|1943.63|28
1653480640000|2022-05-25 12:10:40|1949.73|1943.53|1948.67|1942.47|1949.73|1943.53|1948.49|1942.29|35
1653480650000|2022-05-25 12:10:50|1948.62|1942.42|1949.03|1942.83|1949.03|1942.83|1948.53|1942.33|30
1653480660000|2022-05-25 12:11:00|1948.98|1942.78|1949.33|1943.13|1949.44|1943.24|1948.52|1942.32|36
1653480670000|2022-05-25 12:11:10|1949.34|1943.14|1949.34|1943.14|1949.41|1943.21|1949.22|1943.02|31
1653480680000|2022-05-25 12:11:20|1949.38|1943.18|1948.66|1942.46|1949.48|1943.28|1948.4|1942.2|34
1653480690000|2022-05-25 12:11:30|1948.82|1942.62|1947.71|1941.51|1949.39|1943.19|1947.7|1941.5|34
1653480700000|2022-05-25 12:11:40|1947.7|1941.5|1947.61|1941.41|1947.82|1941.62|1947.58|1941.38|39
1653480710000|2022-05-25 12:11:50|1947.78|1941.58|1947.88|1941.68|1948.01|1941.81|1947.66|1941.46|35
1653480720000|2022-05-25 12:12:00|1947.91|1941.71|1947.89|1941.69|1948.35|1942.15|1947.8|1941.6|34
1653480730000|2022-05-25 12:12:10|1947.87|1941.67|1948|1941.8|1948.19|1941.99|1947.64|1941.44|34
1653480740000|2022-05-25 12:12:20|1948.13|1941.93|1948.53|1942.33|1948.53|1942.33|1947.94|1941.74|38
1653480750000|2022-05-25 12:12:30|1948.55|1942.35|1948.71|1942.51|1948.78|1942.58|1948.5|1942.3|24
1653480760000|2022-05-25 12:12:40|1948.72|1942.52|1948.69|1942.49|1948.78|1942.58|1948.54|1942.34|22
1653480770000|2022-05-25 12:12:50|1948.71|1942.51|1948.65|1942.45|1948.73|1942.53|1948.63|1942.43|21
1653480780000|2022-05-25 12:13:00|1948.69|1942.49|1948.87|1942.67|1948.95|1942.75|1948.65|1942.45|16
1653480790000|2022-05-25 12:13:10|1948.86|1942.66|1948.85|1942.65|1949.03|1942.83|1948.81|1942.61|27
1653480800000|2022-05-25 12:13:20|1948.88|1942.68|1949.97|1943.77|1950.48|1944.28|1948.88|1942.68|23
1653480810000|2022-05-25 12:13:30|1950.12|1943.92|1949.83|1943.63|1950.48|1944.28|1949.65|1943.45|32
1653480820000|2022-05-25 12:13:40|1949.88|1943.68|1950.01|1943.81|1950.01|1943.81|1949.51|1943.31|25
1653480830000|2022-05-25 12:13:50|1949.78|1943.58|1949.86|1943.66|1949.86|1943.66|1949.71|1943.51|13
1653480840000|2022-05-25 12:14:00|1949.87|1943.67|1950.07|1943.87|1950.07|1943.87|1949.86|1943.66|8
1653480850000|2022-05-25 12:14:10|1949.94|1943.74|1949.6|1943.4|1949.94|1943.74|1949.44|1943.24|7
1653480860000|2022-05-25 12:14:20|1949.62|1943.42|1949.91|1943.71|1950.07|1943.87|1949.62|1943.42|15
1653480870000|2022-05-25 12:14:30|1949.92|1943.72|1949.92|1943.72|1950.07|1943.87|1949.78|1943.58|13
1653480880000|2022-05-25 12:14:40|1949.88|1943.68|1949.92|1943.72|1949.94|1943.74|1949.68|1943.48|17
1653480890000|2022-05-25 12:14:50|1949.93|1943.73|1949.92|1943.72|1950.28|1944.08|1949.88|1943.68|25
1653480900000|2022-05-25 12:15:00|1949.95|1943.75|1949.53|1943.33|1950.11|1943.91|1949.49|1943.29|32
1653480910000|2022-05-25 12:15:10|1949.51|1943.31|1950.14|1943.94|1950.84|1944.64|1949.47|1943.27|29
1653480920000|2022-05-25 12:15:20|1950.15|1943.95|1951.21|1945.01|1951.4|1945.2|1950.08|1943.88|31
1653480930000|2022-05-25 12:15:30|1951.22|1945.02|1950.2|1944|1951.46|1945.26|1950.2|1944|35
1653480940000|2022-05-25 12:15:40|1950.16|1943.96|1950.83|1944.63|1950.89|1944.69|1950.1|1943.9|35
1653480950000|2022-05-25 12:15:50|1950.78|1944.58|1951.46|1945.26|1951.46|1945.26|1950.68|1944.48|34
1653480960000|2022-05-25 12:16:00|1951.39|1945.19|1950.41|1944.21|1951.39|1945.19|1950.39|1944.19|33
1653480970000|2022-05-25 12:16:10|1950.59|1944.39|1950.53|1944.33|1950.65|1944.45|1950.27|1944.07|35
1653480980000|2022-05-25 12:16:20|1950.51|1944.31|1950.27|1944.07|1950.6|1944.4|1950.25|1944.05|30
1653480990000|2022-05-25 12:16:30|1950.26|1944.06|1949.84|1943.64|1950.26|1944.06|1949.66|1943.46|36
1653481000000|2022-05-25 12:16:40|1949.76|1943.56|1949.6|1943.4|1949.93|1943.73|1949.52|1943.32|34
1653481010000|2022-05-25 12:16:50|1949.57|1943.37|1948.98|1942.78|1949.6|1943.4|1948.97|1942.77|35
1653481020000|2022-05-25 12:17:00|1949.19|1942.99|1948.97|1942.77|1949.19|1942.99|1948.54|1942.34|36
1653481030000|2022-05-25 12:17:10|1949.02|1942.82|1948.1|1941.9|1949.02|1942.82|1948.04|1941.84|36
1653481040000|2022-05-25 12:17:20|1948.12|1941.92|1947.97|1941.77|1948.19|1941.99|1947.94|1941.74|29
1653481050000|2022-05-25 12:17:30|1948.02|1941.82|1947.98|1941.78|1948.02|1941.82|1947.91|1941.71|25
1653481060000|2022-05-25 12:17:40|1947.97|1941.77|1947.62|1941.42|1947.97|1941.77|1947.56|1941.36|33
1653481070000|2022-05-25 12:17:50|1947.67|1941.47|1947.58|1941.38|1947.7|1941.5|1947.41|1941.21|28
1653481080000|2022-05-25 12:18:00|1947.61|1941.41|1948.2|1942|1948.21|1942.01|1947.61|1941.41|34
1653481090000|2022-05-25 12:18:10|1948.17|1941.97|1948.65|1942.45|1948.65|1942.45|1948.16|1941.96|22
1653481100000|2022-05-25 12:18:20|1948.76|1942.56|1948.69|1942.49|1948.92|1942.72|1948.63|1942.43|20
1653481110000|2022-05-25 12:18:30|1948.71|1942.51|1948.29|1942.09|1948.77|1942.57|1948.29|1942.09|23
1653481120000|2022-05-25 12:18:40|1948.28|1942.08|1948.5|1942.3|1948.5|1942.3|1948.23|1942.03|27
1653481130000|2022-05-25 12:18:50|1948.47|1942.27|1948.51|1942.31|1948.64|1942.44|1948.46|1942.26|30
1653481140000|2022-05-25 12:19:00|1948.52|1942.32|1948.11|1941.91|1948.56|1942.36|1947.85|1941.65|27
1653481150000|2022-05-25 12:19:10|1948.08|1941.88|1948.1|1941.9|1948.21|1942.01|1948.08|1941.88|29
1653481160000|2022-05-25 12:19:20|1948.12|1941.92|1948.96|1942.76|1948.96|1942.76|1948.11|1941.91|24
1653481170000|2022-05-25 12:19:30|1948.94|1942.74|1949.03|1942.83|1949.19|1942.99|1948.94|1942.74|29
1653481180000|2022-05-25 12:19:40|1949.04|1942.84|1948.74|1942.54|1949.07|1942.87|1948.66|1942.46|30
1653481190000|2022-05-25 12:19:50|1948.7|1942.5|1948.93|1942.73|1948.97|1942.77|1948.68|1942.48|28
1653481200000|2022-05-25 12:20:00|1948.91|1942.71|1949.13|1942.93|1949.13|1942.93|1948.79|1942.59|15
1653481210000|2022-05-25 12:20:10|1949.17|1942.97|1949.13|1942.93|1949.24|1943.04|1949.13|1942.93|18
1653481220000|2022-05-25 12:20:20|1949.15|1942.95|1949.13|1942.93|1949.26|1943.06|1948.89|1942.69|16
1653481230000|2022-05-25 12:20:30|1949.15|1942.95|1948.55|1942.35|1949.22|1943.02|1948.51|1942.31|30
1653481240000|2022-05-25 12:20:40|1948.57|1942.37|1948.45|1942.25|1948.65|1942.45|1948.44|1942.24|32
1653481250000|2022-05-25 12:20:50|1948.46|1942.26|1948.22|1942.02|1948.62|1942.42|1948.2|1942|34
1653481260000|2022-05-25 12:21:00|1948.3|1942.1|1948.13|1941.93|1948.39|1942.19|1947.97|1941.77|29
1653481270000|2022-05-25 12:21:10|1948.14|1941.94|1947.67|1941.47|1948.25|1942.05|1947.66|1941.46|29
1653481280000|2022-05-25 12:21:20|1947.49|1941.29|1947.15|1940.95|1947.5|1941.3|1947.15|1940.95|18
1653481290000|2022-05-25 12:21:30|1947.14|1940.94|1948.09|1941.89|1948.09|1941.89|1947.11|1940.91|31
1653481300000|2022-05-25 12:21:40|1948.07|1941.87|1947.86|1941.66|1948.07|1941.87|1947.75|1941.55|29
1653481310000|2022-05-25 12:21:50|1947.84|1941.64|1947.72|1941.52|1947.84|1941.64|1947.57|1941.37|31
1653481320000|2022-05-25 12:22:00|1947.74|1941.54|1947.61|1941.41|1947.77|1941.57|1947.47|1941.27|31
1653481330000|2022-05-25 12:22:10|1947.56|1941.36|1947.66|1941.46|1947.79|1941.59|1947.31|1941.11|25
1653481340000|2022-05-25 12:22:20|1947.7|1941.5|1947.61|1941.41|1947.78|1941.58|1947.61|1941.41|22
1653481350000|2022-05-25 12:22:30|1947.66|1941.46|1947.67|1941.47|1947.77|1941.57|1947.52|1941.32|27
1653481360000|2022-05-25 12:22:40|1947.69|1941.49|1947.47|1941.27|1947.69|1941.49|1947.47|1941.27|23
1653481370000|2022-05-25 12:22:50|1947.44|1941.24|1947.63|1941.43|1947.83|1941.63|1947.4|1941.2|22
1653481380000|2022-05-25 12:23:00|1947.7|1941.5|1947.64|1941.44|1947.72|1941.52|1947.58|1941.38|33
1653481390000|2022-05-25 12:23:10|1947.65|1941.45|1947.61|1941.41|1947.72|1941.52|1947.6|1941.4|21
1653481400000|2022-05-25 12:23:20|1947.63|1941.43|1947.99|1941.79|1947.99|1941.79|1947.61|1941.41|24
1653481410000|2022-05-25 12:23:30|1947.74|1941.54|1948.83|1942.63|1948.97|1942.77|1947.74|1941.54|31
1653481420000|2022-05-25 12:23:40|1948.88|1942.68|1948.94|1942.74|1949.08|1942.88|1948.78|1942.58|24
1653481430000|2022-05-25 12:23:50|1948.97|1942.77|1948.82|1942.62|1949.04|1942.84|1948.81|1942.61|25
1653481440000|2022-05-25 12:24:00|1948.81|1942.61|1949.82|1943.62|1949.91|1943.71|1948.78|1942.58|26
1653481450000|2022-05-25 12:24:10|1949.83|1943.63|1948.97|1942.77|1949.83|1943.63|1948.97|1942.77|27
1653481460000|2022-05-25 12:24:20|1948.96|1942.76|1948.4|1942.2|1948.99|1942.79|1948.4|1942.2|24
1653481470000|2022-05-25 12:24:30|1948.42|1942.22|1948.48|1942.28|1948.5|1942.3|1948.36|1942.16|21
1653481480000|2022-05-25 12:24:40|1948.37|1942.17|1948.39|1942.19|1948.46|1942.26|1948.19|1941.99|31
1653481490000|2022-05-25 12:24:50|1948.44|1942.24|1948.49|1942.29|1948.55|1942.35|1948.39|1942.19|24
1653481500000|2022-05-25 12:25:00|1948.43|1942.23|1949.6|1943.4|1949.6|1943.4|1948.43|1942.23|31
1653481510000|2022-05-25 12:25:10|1949.59|1943.39|1949.78|1943.58|1949.99|1943.79|1949.51|1943.31|37
1653481520000|2022-05-25 12:25:20|1949.64|1943.44|1949.57|1943.37|1949.99|1943.79|1949.56|1943.36|21
1653481530000|2022-05-25 12:25:30|1949.61|1943.41|1950.03|1943.83|1950.38|1944.18|1949.56|1943.36|35
1653481540000|2022-05-25 12:25:40|1950.07|1943.87|1949.05|1942.85|1950.07|1943.87|1948.99|1942.79|31
1653481550000|2022-05-25 12:25:50|1948.98|1942.78|1948.74|1942.54|1949.23|1943.03|1948.74|1942.54|28
1653481560000|2022-05-25 12:26:00|1948.77|1942.57|1947.77|1941.57|1948.77|1942.57|1947.68|1941.48|33
1653481570000|2022-05-25 12:26:10|1947.72|1941.52|1946.71|1940.51|1947.77|1941.57|1946.71|1940.51|34
1653481580000|2022-05-25 12:26:20|1946.69|1940.49|1947.18|1940.98|1947.18|1940.98|1946.35|1940.15|27
1653481590000|2022-05-25 12:26:30|1947.32|1941.12|1946.56|1940.36|1948.19|1941.99|1946.56|1940.36|37
1653481600000|2022-05-25 12:26:40|1946.59|1940.39|1945.12|1938.92|1946.59|1940.39|1945.1|1938.9|32
1653481610000|2022-05-25 12:26:50|1945.05|1938.85|1945.14|1938.94|1945.39|1939.19|1944.81|1938.61|36
1653481620000|2022-05-25 12:27:00|1944.86|1938.66|1945.91|1939.71|1946.08|1939.88|1944.86|1938.66|35
1653481630000|2022-05-25 12:27:10|1945.94|1939.74|1946.25|1940.05|1946.32|1940.12|1945.94|1939.74|31
1653481640000|2022-05-25 12:27:20|1946.24|1940.04|1946.01|1939.81|1946.57|1940.37|1946.01|1939.81|24
1653481650000|2022-05-25 12:27:30|1946.39|1940.19|1946.56|1940.36|1947.01|1940.81|1946.01|1939.81|20
1653481660000|2022-05-25 12:27:40|1946.58|1940.38|1946.56|1940.36|1946.8|1940.6|1946.17|1939.97|34
1653481670000|2022-05-25 12:27:50|1946.57|1940.37|1946.56|1940.36|1946.82|1940.62|1946.43|1940.23|32
1653481680000|2022-05-25 12:28:00|1946.54|1940.34|1946.81|1940.61|1947.15|1940.95|1946.52|1940.32|31
1653481690000|2022-05-25 12:28:10|1946.88|1940.68|1946.12|1939.92|1947.04|1940.84|1945.87|1939.67|29
1653481700000|2022-05-25 12:28:20|1946.11|1939.91|1945.61|1939.41|1946.12|1939.92|1945.45|1939.25|30
1653481710000|2022-05-25 12:28:30|1945.67|1939.47|1946.07|1939.87|1946.12|1939.92|1945.67|1939.47|29
1653481720000|2022-05-25 12:28:40|1946.05|1939.85|1945.85|1939.65|1946.33|1940.13|1945.78|1939.58|32
1653481730000|2022-05-25 12:28:50|1945.86|1939.66|1945.98|1939.78|1945.99|1939.79|1945.79|1939.59|22
1653481740000|2022-05-25 12:29:00|1945.91|1939.71|1946.01|1939.81|1946.15|1939.95|1945.75|1939.55|32
1653481750000|2022-05-25 12:29:10|1946.04|1939.84|1946.16|1939.96|1946.22|1940.02|1945.97|1939.77|30
1653481760000|2022-05-25 12:29:20|1946.22|1940.02|1944.5|1938.3|1946.22|1940.02|1944.46|1938.26|34
1653481770000|2022-05-25 12:29:30|1944.47|1938.27|1943.3|1937.1|1944.48|1938.28|1943.28|1937.08|37
1653481780000|2022-05-25 12:29:40|1943.37|1937.17|1943.43|1937.23|1943.7|1937.5|1942.95|1936.75|32
1653481790000|2022-05-25 12:29:50|1943.45|1937.25|1941.83|1935.63|1944.08|1937.88|1941.55|1935.35|36
1653481800000|2022-05-25 12:30:00|1941.87|1935.67|1941.89|1935.69|1941.96|1935.76|1941.45|1935.25|30
1653481810000|2022-05-25 12:30:10|1941.87|1935.67|1939.75|1933.55|1942.04|1935.84|1939.47|1933.27|38
1653481820000|2022-05-25 12:30:20|1939.57|1933.37|1940.3|1934.1|1940.52|1934.32|1939.08|1932.88|40
1653481830000|2022-05-25 12:30:30|1940.47|1934.27|1943.33|1937.13|1943.36|1937.16|1940.37|1934.17|39
1653481840000|2022-05-25 12:30:40|1943.37|1937.17|1942.84|1936.64|1943.62|1937.42|1942.39|1936.19|32
1653481850000|2022-05-25 12:30:50|1942.87|1936.67|1943.18|1936.98|1943.2|1937|1942.58|1936.38|35
1653481860000|2022-05-25 12:31:00|1943.2|1937|1943.87|1937.67|1943.96|1937.76|1943.2|1937|38
1653481870000|2022-05-25 12:31:10|1943.76|1937.56|1944.39|1938.19|1944.43|1938.23|1943.46|1937.26|38
1653481880000|2022-05-25 12:31:20|1944.27|1938.07|1943.15|1936.95|1944.58|1938.38|1943.14|1936.94|33
1653481890000|2022-05-25 12:31:30|1943.16|1936.96|1943.2|1937|1943.25|1937.05|1943.13|1936.93|28
1653481900000|2022-05-25 12:31:40|1943.14|1936.94|1942.86|1936.66|1943.14|1936.94|1942.8|1936.6|30
1653481910000|2022-05-25 12:31:50|1943.28|1937.08|1943.86|1937.66|1944.04|1937.84|1943.14|1936.94|36
1653481920000|2022-05-25 12:32:00|1943.94|1937.74|1944.51|1938.31|1944.81|1938.61|1943.69|1937.49|36
1653481930000|2022-05-25 12:32:10|1944.52|1938.32|1944.32|1938.12|1944.56|1938.36|1944.11|1937.91|35
1653481940000|2022-05-25 12:32:20|1944.37|1938.17|1944.73|1938.53|1944.77|1938.57|1944.03|1937.83|30
1653481950000|2022-05-25 12:32:30|1944.61|1938.41|1944.68|1938.48|1944.96|1938.76|1944.59|1938.39|30
1653481960000|2022-05-25 12:32:40|1944.7|1938.5|1944.39|1938.19|1944.7|1938.5|1943.93|1937.73|33
1653481970000|2022-05-25 12:32:50|1944.41|1938.21|1944.54|1938.34|1944.54|1938.34|1944.23|1938.03|28
1653481980000|2022-05-25 12:33:00|1944.53|1938.33|1943.51|1937.31|1944.59|1938.39|1943.51|1937.31|32
1653481990000|2022-05-25 12:33:10|1943.53|1937.33|1943.69|1937.49|1943.93|1937.73|1943.53|1937.33|27
1653482000000|2022-05-25 12:33:20|1943.74|1937.54|1943.98|1937.78|1943.98|1937.78|1943.57|1937.37|32
1653482010000|2022-05-25 12:33:30|1944.02|1937.82|1945.38|1939.18|1945.43|1939.23|1944.02|1937.82|33
1653482020000|2022-05-25 12:33:40|1945.39|1939.19|1946.95|1940.75|1947.02|1940.82|1945.36|1939.16|33
1653482030000|2022-05-25 12:33:50|1947.43|1941.23|1949.95|1943.75|1950.2|1944|1947.36|1941.16|35
1653482040000|2022-05-25 12:34:00|1950.12|1943.92|1949.96|1943.76|1950.55|1944.35|1949.51|1943.31|38
1653482050000|2022-05-25 12:34:10|1950.03|1943.83|1950.16|1943.96|1950.46|1944.26|1949.8|1943.6|34
1653482060000|2022-05-25 12:34:20|1950.1|1943.9|1950.51|1944.31|1950.51|1944.31|1949.82|1943.62|35
1653482070000|2022-05-25 12:34:30|1950.59|1944.39|1950.47|1944.27|1950.64|1944.44|1950.15|1943.95|31
1653482080000|2022-05-25 12:34:40|1950.5|1944.3|1950.54|1944.34|1950.64|1944.44|1949.98|1943.78|36
1653482090000|2022-05-25 12:34:50|1950.51|1944.31|1950.11|1943.91|1950.51|1944.31|1950.07|1943.87|34
1653482100000|2022-05-25 12:35:00|1950.08|1943.88|1950.98|1944.78|1951.25|1945.05|1950.08|1943.88|36
1653482110000|2022-05-25 12:35:10|1951.22|1945.02|1950.69|1944.49|1951.32|1945.12|1950.6|1944.4|37
1653482120000|2022-05-25 12:35:20|1950.68|1944.48|1951.38|1945.18|1951.61|1945.41|1950.3|1944.1|35
1653482130000|2022-05-25 12:35:30|1951.49|1945.29|1951.68|1945.48|1951.77|1945.57|1951.42|1945.22|33
1653482140000|2022-05-25 12:35:40|1951.76|1945.56|1952.52|1946.32|1952.66|1946.46|1951.68|1945.48|21
1653482150000|2022-05-25 12:35:50|1952.49|1946.29|1952.46|1946.26|1952.69|1946.49|1952.4|1946.2|31
1653482160000|2022-05-25 12:36:00|1952.45|1946.25|1951.33|1945.13|1952.45|1946.25|1951.23|1945.03|37
1653482170000|2022-05-25 12:36:10|1951.42|1945.22|1951.2|1945|1951.61|1945.41|1951.04|1944.84|33
1653482180000|2022-05-25 12:36:20|1951|1944.8|1950.85|1944.65|1951.12|1944.92|1950.75|1944.55|34
1653482190000|2022-05-25 12:36:30|1950.98|1944.78|1951.71|1945.51|1951.72|1945.52|1950.98|1944.78|31
1653482200000|2022-05-25 12:36:40|1951.78|1945.58|1952.51|1946.31|1952.65|1946.45|1951.69|1945.49|36
1653482210000|2022-05-25 12:36:50|1952.42|1946.22|1952.45|1946.25|1952.62|1946.42|1952.26|1946.06|27
1653482220000|2022-05-25 12:37:00|1952.46|1946.26|1951.93|1945.73|1952.48|1946.28|1951.79|1945.59|36
1653482230000|2022-05-25 12:37:10|1951.95|1945.75|1952.42|1946.22|1952.5|1946.3|1951.95|1945.75|33
1653482240000|2022-05-25 12:37:20|1952.32|1946.12|1953.98|1947.78|1954.52|1948.32|1952.32|1946.12|36
1653482250000|2022-05-25 12:37:30|1953.87|1947.67|1953.87|1947.67|1954.19|1947.99|1953.85|1947.65|26
1653482260000|2022-05-25 12:37:40|1953.93|1947.73|1953.5|1947.3|1954.05|1947.85|1952.9|1946.7|39
1653482270000|2022-05-25 12:37:50|1953.48|1947.28|1953.8|1947.6|1953.97|1947.77|1953.29|1947.09|38
1653482280000|2022-05-25 12:38:00|1953.71|1947.51|1952.68|1946.48|1953.95|1947.75|1952.68|1946.48|36
1653482290000|2022-05-25 12:38:10|1952.6|1946.4|1952.63|1946.43|1952.75|1946.55|1952.32|1946.12|32
1653482300000|2022-05-25 12:38:20|1952.61|1946.41|1952.29|1946.09|1953.01|1946.81|1952.13|1945.93|36
1653482310000|2022-05-25 12:38:30|1952.36|1946.16|1952.39|1946.19|1952.54|1946.34|1952.25|1946.05|30
1653482320000|2022-05-25 12:38:40|1952.35|1946.15|1951.23|1945.03|1952.43|1946.23|1951.23|1945.03|32
1653482330000|2022-05-25 12:38:50|1951.38|1945.18|1952.41|1946.21|1952.56|1946.36|1951.17|1944.97|35
1653482340000|2022-05-25 12:39:00|1952.4|1946.2|1951.82|1945.62|1952.53|1946.33|1951.6|1945.4|34
1653482350000|2022-05-25 12:39:10|1951.8|1945.6|1951.88|1945.68|1951.97|1945.77|1951.36|1945.16|32
1653482360000|2022-05-25 12:39:20|1951.61|1945.41|1952.23|1946.03|1952.45|1946.25|1951.28|1945.08|37
1653482370000|2022-05-25 12:39:30|1952.13|1945.93|1951.75|1945.55|1952.36|1946.16|1951.59|1945.39|33
1653482380000|2022-05-25 12:39:40|1951.69|1945.49|1952.14|1945.94|1952.14|1945.94|1951.56|1945.36|34
1653482390000|2022-05-25 12:39:50|1951.9|1945.7|1952.34|1946.14|1952.52|1946.32|1951.84|1945.64|31
1653482400000|2022-05-25 12:40:00|1952.33|1946.13|1952.28|1946.08|1952.49|1946.29|1951.71|1945.51|35
1653482410000|2022-05-25 12:40:10|1952.22|1946.02|1951.2|1945|1952.25|1946.05|1951.15|1944.95|35
1653482420000|2022-05-25 12:40:20|1951.22|1945.02|1951.1|1944.9|1951.22|1945.02|1950.99|1944.79|27
1653482430000|2022-05-25 12:40:30|1951.06|1944.86|1949.9|1943.7|1951.1|1944.9|1949.9|1943.7|33
1653482440000|2022-05-25 12:40:40|1949.84|1943.64|1949.78|1943.58|1950.02|1943.82|1949.48|1943.28|30
1653482450000|2022-05-25 12:40:50|1949.73|1943.53|1949.79|1943.59|1949.89|1943.69|1949.72|1943.52|27
1653482460000|2022-05-25 12:41:00|1949.74|1943.54|1950.05|1943.85|1950.05|1943.85|1948.8|1942.6|36
1653482470000|2022-05-25 12:41:10|1950.17|1943.97|1950.51|1944.31|1950.55|1944.35|1950.17|1943.97|23
1653482480000|2022-05-25 12:41:20|1950.52|1944.32|1950.6|1944.4|1950.7|1944.5|1950.17|1943.97|21
1653482490000|2022-05-25 12:41:30|1950.63|1944.43|1950.53|1944.33|1950.67|1944.47|1950.36|1944.16|25
1653482500000|2022-05-25 12:41:40|1950.49|1944.29|1950.43|1944.23|1950.49|1944.29|1950.35|1944.15|15
1653482510000|2022-05-25 12:41:50|1950.42|1944.22|1951.67|1945.47|1951.89|1945.69|1950.17|1943.97|28
1653482520000|2022-05-25 12:42:00|1951.69|1945.49|1951.55|1945.35|1951.77|1945.57|1951.28|1945.08|33
1653482530000|2022-05-25 12:42:10|1951.94|1945.74|1950.71|1944.51|1951.94|1945.74|1950.54|1944.34|33
1653482540000|2022-05-25 12:42:20|1950.69|1944.49|1950.69|1944.49|1950.79|1944.59|1950.44|1944.24|28
1653482550000|2022-05-25 12:42:30|1950.62|1944.42|1950.84|1944.64|1951|1944.8|1950.62|1944.42|32
1653482560000|2022-05-25 12:42:40|1950.85|1944.65|1950.01|1943.81|1950.85|1944.65|1949.99|1943.79|36
1653482570000|2022-05-25 12:42:50|1949.99|1943.79|1949.79|1943.59|1949.99|1943.79|1949.67|1943.47|31
1653482580000|2022-05-25 12:43:00|1949.78|1943.58|1950.04|1943.84|1950.04|1943.84|1949.71|1943.51|31
1653482590000|2022-05-25 12:43:10|1950.07|1943.87|1949.98|1943.78|1950.07|1943.87|1949.9|1943.7|31
1653482600000|2022-05-25 12:43:20|1950.01|1943.81|1949.96|1943.76|1950.1|1943.9|1949.83|1943.63|33
1653482610000|2022-05-25 12:43:30|1949.97|1943.77|1949.87|1943.67|1950.2|1944|1949.74|1943.54|33
1653482620000|2022-05-25 12:43:40|1949.86|1943.66|1950.28|1944.08|1950.37|1944.17|1949.84|1943.64|32
1653482630000|2022-05-25 12:43:50|1950.15|1943.95|1949.92|1943.72|1950.15|1943.95|1949.91|1943.71|25
1653482640000|2022-05-25 12:44:00|1949.88|1943.68|1950.15|1943.95|1950.15|1943.95|1949.79|1943.59|27
1653482650000|2022-05-25 12:44:10|1950.02|1943.82|1950.1|1943.9|1950.32|1944.12|1949.95|1943.75|35
1653482660000|2022-05-25 12:44:20|1950.19|1943.99|1950.14|1943.94|1950.38|1944.18|1950.07|1943.87|33
1653482670000|2022-05-25 12:44:30|1950.19|1943.99|1950.81|1944.61|1950.92|1944.72|1949.96|1943.76|29
1653482680000|2022-05-25 12:44:40|1950.92|1944.72|1950.68|1944.48|1950.99|1944.79|1950.18|1943.98|33
1653482690000|2022-05-25 12:44:50|1950.66|1944.46|1950.62|1944.42|1950.8|1944.6|1950.44|1944.24|23
1653482700000|2022-05-25 12:45:00|1950.54|1944.34|1949.92|1943.72|1950.57|1944.37|1949.67|1943.47|24
1653482710000|2022-05-25 12:45:10|1950.24|1944.04|1950.43|1944.23|1950.82|1944.62|1950.23|1944.03|32
1653482720000|2022-05-25 12:45:20|1950.42|1944.22|1950.67|1944.47|1950.92|1944.72|1950.24|1944.04|35
1653482730000|2022-05-25 12:45:30|1950.71|1944.51|1952.07|1945.87|1952.07|1945.87|1950.54|1944.34|33
1653482740000|2022-05-25 12:45:40|1952|1945.8|1952.35|1946.15|1952.5|1946.3|1952|1945.8|31
1653482750000|2022-05-25 12:45:50|1952.26|1946.06|1952.21|1946.01|1952.32|1946.12|1952.15|1945.95|31
1653482760000|2022-05-25 12:46:00|1952.2|1946|1951.96|1945.76|1952.21|1946.01|1951.96|1945.76|29
1653482770000|2022-05-25 12:46:10|1951.78|1945.58|1951.03|1944.83|1951.8|1945.6|1950.85|1944.65|31
1653482780000|2022-05-25 12:46:20|1950.95|1944.75|1951.16|1944.96|1951.45|1945.25|1950.74|1944.54|35
1653482790000|2022-05-25 12:46:30|1951.18|1944.98|1951.39|1945.19|1951.85|1945.65|1951.18|1944.98|31
1653482800000|2022-05-25 12:46:40|1951.46|1945.26|1951.06|1944.86|1951.46|1945.26|1950.63|1944.43|35
1653482810000|2022-05-25 12:46:50|1951.14|1944.94|1951.61|1945.41|1951.61|1945.41|1951.03|1944.83|28
1653482820000|2022-05-25 12:47:00|1951.47|1945.27|1950.84|1944.64|1951.54|1945.34|1950.84|1944.64|30
1653482830000|2022-05-25 12:47:10|1951.01|1944.81|1951.21|1945.01|1951.52|1945.32|1950.95|1944.75|31
1653482840000|2022-05-25 12:47:20|1951.4|1945.2|1951.2|1945|1951.48|1945.28|1951.08|1944.88|33
1653482850000|2022-05-25 12:47:30|1951.19|1944.99|1951.9|1945.7|1951.9|1945.7|1951.04|1944.84|31
1653482860000|2022-05-25 12:47:40|1952.21|1946.01|1952.46|1946.26|1952.77|1946.57|1952.17|1945.97|36
1653482870000|2022-05-25 12:47:50|1952.49|1946.29|1952.24|1946.04|1952.91|1946.71|1952.19|1945.99|34
1653482880000|2022-05-25 12:48:00|1952.26|1946.06|1952.85|1946.65|1953.06|1946.86|1952.25|1946.05|30
1653482890000|2022-05-25 12:48:10|1952.79|1946.59|1953.17|1946.97|1953.21|1947.01|1952.78|1946.58|26
1653482900000|2022-05-25 12:48:20|1953.14|1946.94|1953.54|1947.34|1953.59|1947.39|1953.09|1946.89|28
1653482910000|2022-05-25 12:48:30|1953.55|1947.35|1953.72|1947.52|1953.77|1947.57|1953.49|1947.29|32
1653482920000|2022-05-25 12:48:40|1953.73|1947.53|1953.93|1947.73|1954.13|1947.93|1953.72|1947.52|25
1653482930000|2022-05-25 12:48:50|1954.03|1947.83|1953.64|1947.44|1954.21|1948.01|1953.43|1947.23|37
1653482940000|2022-05-25 12:49:00|1953.66|1947.46|1953.3|1947.1|1953.74|1947.54|1953.15|1946.95|27
1653482950000|2022-05-25 12:49:10|1953.32|1947.12|1954.44|1948.24|1954.63|1948.43|1953.26|1947.06|35
1653482960000|2022-05-25 12:49:20|1954.39|1948.19|1955.3|1949.1|1955.33|1949.13|1954.39|1948.19|32
1653482970000|2022-05-25 12:49:30|1955.29|1949.09|1957.07|1950.87|1957.13|1950.93|1955.09|1948.89|33
1653482980000|2022-05-25 12:49:40|1957.37|1951.17|1957.02|1950.82|1957.55|1951.35|1956.45|1950.25|38
1653482990000|2022-05-25 12:49:50|1956.91|1950.71|1956.35|1950.15|1956.91|1950.71|1956.31|1950.11|37
1653483000000|2022-05-25 12:50:00|1956.27|1950.07|1957.6|1951.4|1957.92|1951.72|1956.27|1950.07|33
1653483010000|2022-05-25 12:50:10|1957.43|1951.23|1957.57|1951.37|1957.61|1951.41|1957.36|1951.16|34
1653483020000|2022-05-25 12:50:20|1957.55|1951.35|1957.09|1950.89|1957.64|1951.44|1956.98|1950.78|34
1653483030000|2022-05-25 12:50:30|1956.95|1950.75|1956.82|1950.62|1957.2|1951|1956.8|1950.6|35
1653483040000|2022-05-25 12:50:40|1956.85|1950.65|1956.86|1950.66|1957.01|1950.81|1956.64|1950.44|38
1653483050000|2022-05-25 12:50:50|1956.8|1950.6|1956.94|1950.74|1957.14|1950.94|1956.66|1950.46|35
1653483060000|2022-05-25 12:51:00|1956.96|1950.76|1956.32|1950.12|1957.14|1950.94|1956.32|1950.12|28
1653483070000|2022-05-25 12:51:10|1956.42|1950.22|1956.44|1950.24|1956.5|1950.3|1956.28|1950.08|27
1653483080000|2022-05-25 12:51:20|1956.52|1950.32|1956.96|1950.76|1957.06|1950.86|1956.37|1950.17|30
1653483090000|2022-05-25 12:51:30|1956.86|1950.66|1956.69|1950.49|1957.04|1950.84|1956.32|1950.12|33
1653483100000|2022-05-25 12:51:40|1956.71|1950.51|1956.36|1950.16|1956.95|1950.75|1956.19|1949.99|30
1653483110000|2022-05-25 12:51:50|1956.33|1950.13|1955.34|1949.14|1956.33|1950.13|1955.34|1949.14|34
1653483120000|2022-05-25 12:52:00|1955.66|1949.46|1955.3|1949.1|1955.66|1949.46|1955.22|1949.02|36
1653483130000|2022-05-25 12:52:10|1955.29|1949.09|1955.19|1948.99|1955.62|1949.42|1955.1|1948.9|33
1653483140000|2022-05-25 12:52:20|1955.17|1948.97|1957.53|1951.33|1957.64|1951.44|1954.71|1948.51|36
1653483150000|2022-05-25 12:52:30|1957.45|1951.25|1957.93|1951.73|1958.49|1952.29|1957.42|1951.22|33
1653483160000|2022-05-25 12:52:40|1957.89|1951.69|1958.13|1951.93|1958.14|1951.94|1957.72|1951.52|34
1653483170000|2022-05-25 12:52:50|1958.11|1951.91|1958.24|1952.04|1958.27|1952.07|1958.01|1951.81|34
1653483180000|2022-05-25 12:53:00|1958.27|1952.07|1958.94|1952.74|1959.92|1953.72|1958.25|1952.05|33
1653483190000|2022-05-25 12:53:10|1958.93|1952.73|1958.88|1952.68|1959.47|1953.27|1958.88|1952.68|31
1653483200000|2022-05-25 12:53:20|1958.76|1952.56|1958.06|1951.86|1958.76|1952.56|1957.97|1951.77|32
1653483210000|2022-05-25 12:53:30|1958.04|1951.84|1958.23|1952.03|1958.24|1952.04|1957.91|1951.71|29
1653483220000|2022-05-25 12:53:40|1958.22|1952.02|1958.11|1951.91|1958.22|1952.02|1958.1|1951.9|25
1653483230000|2022-05-25 12:53:50|1958.1|1951.9|1958.03|1951.83|1958.13|1951.93|1958.01|1951.81|21
1653483240000|2022-05-25 12:54:00|1958.06|1951.86|1958.15|1951.95|1958.28|1952.08|1958.06|1951.86|27
1653483250000|2022-05-25 12:54:10|1958.16|1951.96|1958.28|1952.08|1958.28|1952.08|1958.03|1951.83|29
1653483260000|2022-05-25 12:54:20|1958.34|1952.14|1958.27|1952.07|1958.34|1952.14|1958.05|1951.85|35
1653483270000|2022-05-25 12:54:30|1958.26|1952.06|1958.32|1952.12|1958.4|1952.2|1958.2|1952|26
1653483280000|2022-05-25 12:54:40|1958.3|1952.1|1958.15|1951.95|1958.38|1952.18|1958.12|1951.92|29
1653483290000|2022-05-25 12:54:50|1958.14|1951.94|1958.07|1951.87|1958.24|1952.04|1957.94|1951.74|28
1653483300000|2022-05-25 12:55:00|1958.13|1951.93|1957.85|1951.65|1958.13|1951.93|1957.62|1951.42|37
1653483310000|2022-05-25 12:55:10|1957.8|1951.6|1957.75|1951.55|1957.89|1951.69|1957.64|1951.44|31
1653483320000|2022-05-25 12:55:20|1957.81|1951.61|1957.65|1951.45|1957.98|1951.78|1957.46|1951.26|31
1653483330000|2022-05-25 12:55:30|1957.64|1951.44|1957.84|1951.64|1957.84|1951.64|1957.62|1951.42|34
1653483340000|2022-05-25 12:55:40|1957.82|1951.62|1957.78|1951.58|1957.88|1951.68|1957.66|1951.46|29
1653483350000|2022-05-25 12:55:50|1957.77|1951.57|1958.48|1952.28|1958.82|1952.62|1957.63|1951.43|33
1653483360000|2022-05-25 12:56:00|1958.58|1952.38|1958.16|1951.96|1958.59|1952.39|1958.07|1951.87|28
1653483370000|2022-05-25 12:56:10|1958.14|1951.94|1958.03|1951.83|1958.2|1952|1958.01|1951.81|34
1653483380000|2022-05-25 12:56:20|1957.96|1951.76|1957.61|1951.41|1958.02|1951.82|1957.5|1951.3|33
1653483390000|2022-05-25 12:56:30|1957.73|1951.53|1957.66|1951.46|1957.83|1951.63|1957.62|1951.42|31
1653483400000|2022-05-25 12:56:40|1957.63|1951.43|1957.62|1951.42|1957.74|1951.54|1957.6|1951.4|28
1653483410000|2022-05-25 12:56:50|1957.6|1951.4|1957.63|1951.43|1957.67|1951.47|1957.53|1951.33|35
1653483420000|2022-05-25 12:57:00|1957.68|1951.48|1957.9|1951.7|1957.95|1951.75|1957.62|1951.42|35
1653483430000|2022-05-25 12:57:10|1957.87|1951.67|1957.89|1951.69|1957.94|1951.74|1957.72|1951.52|31
1653483440000|2022-05-25 12:57:20|1957.88|1951.68|1957.69|1951.49|1957.88|1951.68|1957.48|1951.28|30
1653483450000|2022-05-25 12:57:30|1957.96|1951.76|1957.89|1951.69|1958.03|1951.83|1957.82|1951.62|31
1653483460000|2022-05-25 12:57:40|1957.9|1951.7|1957.87|1951.67|1957.93|1951.73|1957.81|1951.61|27
1653483470000|2022-05-25 12:57:50|1957.89|1951.69|1957.9|1951.7|1957.94|1951.74|1957.86|1951.66|16
1653483480000|2022-05-25 12:58:00|1957.95|1951.75|1958.15|1951.95|1958.38|1952.18|1957.93|1951.73|32
1653483490000|2022-05-25 12:58:10|1958.14|1951.94|1958.23|1952.03|1958.37|1952.17|1958.08|1951.88|33
1653483500000|2022-05-25 12:58:20|1958.11|1951.91|1957.82|1951.62|1958.32|1952.12|1957.77|1951.57|32
1653483510000|2022-05-25 12:58:30|1957.83|1951.63|1957.93|1951.73|1957.97|1951.77|1957.83|1951.63|18
1653483520000|2022-05-25 12:58:40|1957.91|1951.71|1957.91|1951.71|1957.98|1951.78|1957.82|1951.62|26
1653483530000|2022-05-25 12:58:50|1957.94|1951.74|1957.94|1951.74|1958|1951.8|1957.91|1951.71|22
1653483540000|2022-05-25 12:59:00|1957.91|1951.71|1958.99|1952.79|1959.03|1952.83|1957.91|1951.71|24
1653483550000|2022-05-25 12:59:10|1958.91|1952.71|1958.88|1952.68|1959.04|1952.84|1958.43|1952.23|33
1653483560000|2022-05-25 12:59:20|1958.89|1952.69|1958.95|1952.75|1959.04|1952.84|1958.67|1952.47|30
1653483570000|2022-05-25 12:59:30|1958.89|1952.69|1958.73|1952.53|1958.89|1952.69|1958.56|1952.36|31
1653483580000|2022-05-25 12:59:40|1958.6|1952.4|1958.56|1952.36|1958.73|1952.53|1958.52|1952.32|26
1653483590000|2022-05-25 12:59:50|1958.57|1952.37|1958.67|1952.47|1958.77|1952.57|1958.56|1952.36|37
1653483600000|2022-05-25 13:00:00|1958.66|1952.46|1958.32|1952.12|1958.66|1952.46|1958.3|1952.1|36
1653483610000|2022-05-25 13:00:10|1958.27|1952.07|1958.19|1951.99|1958.41|1952.21|1958.12|1951.92|28
1653483620000|2022-05-25 13:00:20|1958.21|1952.01|1960.02|1953.82|1960.1|1953.9|1958.18|1951.98|35
1653483630000|2022-05-25 13:00:30|1960.09|1953.89|1960.37|1954.17|1960.42|1954.22|1959.9|1953.7|30
1653483640000|2022-05-25 13:00:40|1960.36|1954.16|1960.44|1954.24|1960.48|1954.28|1959.67|1953.47|29
1653483650000|2022-05-25 13:00:50|1960.41|1954.21|1960.33|1954.13|1960.67|1954.47|1960.01|1953.81|39
1653483660000|2022-05-25 13:01:00|1960.4|1954.2|1960.09|1953.89|1960.72|1954.52|1959.82|1953.62|33
1653483670000|2022-05-25 13:01:10|1960.03|1953.83|1959.39|1953.19|1960.07|1953.87|1959.33|1953.13|35
1653483680000|2022-05-25 13:01:20|1959.34|1953.14|1959.66|1953.46|1959.98|1953.78|1958.99|1952.79|36
1653483690000|2022-05-25 13:01:30|1959.62|1953.42|1959.66|1953.46|1959.79|1953.59|1959.55|1953.35|30
1653483700000|2022-05-25 13:01:40|1959.67|1953.47|1960.24|1954.04|1960.36|1954.16|1959.53|1953.33|30
1653483710000|2022-05-25 13:01:50|1960.28|1954.08|1960.26|1954.06|1960.37|1954.17|1960.11|1953.91|28
1653483720000|2022-05-25 13:02:00|1960.33|1954.13|1960.27|1954.07|1960.36|1954.16|1960.18|1953.98|33
1653483730000|2022-05-25 13:02:10|1960.26|1954.06|1960.22|1954.02|1960.29|1954.09|1960.16|1953.96|26
1653483740000|2022-05-25 13:02:20|1960.27|1954.07|1960.49|1954.29|1960.58|1954.38|1959.79|1953.59|33
1653483750000|2022-05-25 13:02:30|1960.46|1954.26|1960.5|1954.3|1960.75|1954.55|1960.32|1954.12|34
1653483760000|2022-05-25 13:02:40|1960.51|1954.31|1961.12|1954.92|1961.26|1955.06|1960.51|1954.31|31
1653483770000|2022-05-25 13:02:50|1961.09|1954.89|1960.87|1954.67|1961.14|1954.94|1960.66|1954.46|29
1653483780000|2022-05-25 13:03:00|1960.83|1954.63|1959.56|1953.36|1960.83|1954.63|1959.51|1953.31|28
1653483790000|2022-05-25 13:03:10|1959.55|1953.35|1959.28|1953.08|1959.55|1953.35|1958.78|1952.58|34
1653483800000|2022-05-25 13:03:20|1959.26|1953.06|1958.64|1952.44|1959.26|1953.06|1958.61|1952.41|30
1653483810000|2022-05-25 13:03:30|1958.63|1952.43|1960.28|1954.08|1960.34|1954.14|1958.59|1952.39|32
1653483820000|2022-05-25 13:03:40|1960.34|1954.14|1961.02|1954.82|1961.47|1955.27|1960.27|1954.07|37
1653483830000|2022-05-25 13:03:50|1960.86|1954.66|1961.53|1955.33|1961.7|1955.5|1960.86|1954.66|36
1653483840000|2022-05-25 13:04:00|1961.45|1955.25|1960.87|1954.67|1961.45|1955.25|1960.43|1954.23|38
1653483850000|2022-05-25 13:04:10|1960.76|1954.56|1960.28|1954.08|1961.01|1954.81|1960.2|1954|35
1653483860000|2022-05-25 13:04:20|1960.32|1954.12|1961.28|1955.08|1961.36|1955.16|1960.26|1954.06|36
1653483870000|2022-05-25 13:04:30|1961.29|1955.09|1961.12|1954.92|1961.52|1955.32|1961.06|1954.86|33
1653483880000|2022-05-25 13:04:40|1961.17|1954.97|1960.83|1954.63|1961.24|1955.04|1960.77|1954.57|30
1653483890000|2022-05-25 13:04:50|1960.85|1954.65|1960.98|1954.78|1961.07|1954.87|1960.77|1954.57|29
1653483900000|2022-05-25 13:05:00|1961|1954.8|1960.15|1953.95|1961.09|1954.89|1960.01|1953.81|36
1653483910000|2022-05-25 13:05:10|1960.13|1953.93|1960.04|1953.84|1960.13|1953.93|1959.91|1953.71|33
1653483920000|2022-05-25 13:05:20|1960.01|1953.81|1960.02|1953.82|1960.05|1953.85|1959.83|1953.63|34
1653483930000|2022-05-25 13:05:30|1960.04|1953.84|1960.1|1953.9|1960.33|1954.13|1959.92|1953.72|29
1653483940000|2022-05-25 13:05:40|1960.09|1953.89|1959.9|1953.7|1960.17|1953.97|1959.72|1953.52|32
1653483950000|2022-05-25 13:05:50|1959.89|1953.69|1960.36|1954.16|1960.45|1954.25|1959.89|1953.69|35
1653483960000|2022-05-25 13:06:00|1960.31|1954.11|1961.04|1954.84|1961.04|1954.84|1960.26|1954.06|33
1653483970000|2022-05-25 13:06:10|1960.99|1954.79|1960.88|1954.68|1961.07|1954.87|1960.88|1954.68|29
1653483980000|2022-05-25 13:06:20|1960.97|1954.77|1961.48|1955.28|1962.01|1955.81|1960.88|1954.68|25
1653483990000|2022-05-25 13:06:30|1961.58|1955.38|1961.65|1955.45|1961.77|1955.57|1961.41|1955.21|34
1653484000000|2022-05-25 13:06:40|1961.61|1955.41|1961.06|1954.86|1961.61|1955.41|1960.7|1954.5|36
1653484010000|2022-05-25 13:06:50|1960.68|1954.48|1961.35|1955.15|1961.35|1955.15|1960.52|1954.32|36
1653484020000|2022-05-25 13:07:00|1961.41|1955.21|1961.6|1955.4|1961.66|1955.46|1961.23|1955.03|35
1653484030000|2022-05-25 13:07:10|1961.7|1955.5|1961.07|1954.87|1961.7|1955.5|1961|1954.8|34
1653484040000|2022-05-25 13:07:20|1961.02|1954.82|1960.95|1954.75|1961.03|1954.83|1960.88|1954.68|26
1653484050000|2022-05-25 13:07:30|1960.91|1954.71|1960.86|1954.66|1961.09|1954.89|1960.83|1954.63|29
1653484060000|2022-05-25 13:07:40|1960.85|1954.65|1960.74|1954.54|1960.98|1954.78|1960.59|1954.39|25
1653484070000|2022-05-25 13:07:50|1960.73|1954.53|1960.45|1954.25|1960.87|1954.67|1960.45|1954.25|35
1653484080000|2022-05-25 13:08:00|1960.62|1954.42|1959.64|1953.44|1960.63|1954.43|1959.34|1953.14|31
1653484090000|2022-05-25 13:08:10|1959.39|1953.19|1959.87|1953.67|1960.29|1954.09|1959.09|1952.89|37
1653484100000|2022-05-25 13:08:20|1959.88|1953.68|1960.07|1953.87|1960.07|1953.87|1959.76|1953.56|27
1653484110000|2022-05-25 13:08:30|1960.06|1953.86|1960.02|1953.82|1960.06|1953.86|1959.87|1953.67|25
1653484120000|2022-05-25 13:08:40|1959.97|1953.77|1959.96|1953.76|1959.97|1953.77|1959.82|1953.62|25
1653484130000|2022-05-25 13:08:50|1959.97|1953.77|1960.1|1953.9|1960.1|1953.9|1959.65|1953.45|31
1653484140000|2022-05-25 13:09:00|1959.96|1953.76|1959.81|1953.61|1960.08|1953.88|1959.6|1953.4|31
1653484150000|2022-05-25 13:09:10|1959.8|1953.6|1959.46|1953.26|1959.91|1953.71|1959.46|1953.26|32
1653484160000|2022-05-25 13:09:20|1959.25|1953.05|1959.42|1953.22|1959.87|1953.67|1959.2|1953|36
1653484170000|2022-05-25 13:09:30|1959.32|1953.12|1959.29|1953.09|1959.56|1953.36|1959.21|1953.01|31
1653484180000|2022-05-25 13:09:40|1959.31|1953.11|1959.44|1953.24|1959.44|1953.24|1959.16|1952.96|30
1653484190000|2022-05-25 13:09:50|1959.5|1953.3|1959.52|1953.32|1959.56|1953.36|1959.27|1953.07|32
1653484200000|2022-05-25 13:10:00|1959.4|1953.2|1959.4|1953.2|1959.58|1953.38|1959.35|1953.15|31
1653484210000|2022-05-25 13:10:10|1959.41|1953.21|1959.44|1953.24|1959.53|1953.33|1959.31|1953.11|17
1653484220000|2022-05-25 13:10:20|1959.39|1953.19|1959.31|1953.11|1959.51|1953.31|1959.28|1953.08|23
1653484230000|2022-05-25 13:10:30|1959.28|1953.08|1959|1952.8|1959.28|1953.08|1958.87|1952.67|31
1653484240000|2022-05-25 13:10:40|1958.99|1952.79|1958.9|1952.7|1959.11|1952.91|1958.84|1952.64|26
1653484250000|2022-05-25 13:10:50|1958.91|1952.71|1958.87|1952.67|1959.02|1952.82|1958.75|1952.55|29
1653484260000|2022-05-25 13:11:00|1958.89|1952.69|1958.39|1952.19|1958.96|1952.76|1958.39|1952.19|31
1653484270000|2022-05-25 13:11:10|1958.4|1952.2|1958.18|1951.98|1958.52|1952.32|1958.01|1951.81|32
1653484280000|2022-05-25 13:11:20|1958.13|1951.93|1957.95|1951.75|1958.21|1952.01|1957.91|1951.71|32
1653484290000|2022-05-25 13:11:30|1957.97|1951.77|1957.88|1951.68|1958.49|1952.29|1957.85|1951.65|32
1653484300000|2022-05-25 13:11:40|1958.18|1951.98|1957.86|1951.66|1958.31|1952.11|1957.86|1951.66|22
1653484310000|2022-05-25 13:11:50|1957.95|1951.75|1957.8|1951.6|1957.97|1951.77|1957.74|1951.54|31
1653484320000|2022-05-25 13:12:00|1957.74|1951.54|1957.86|1951.66|1957.87|1951.67|1957.51|1951.31|29
1653484330000|2022-05-25 13:12:10|1957.88|1951.68|1958|1951.8|1958.28|1952.08|1957.69|1951.49|35
1653484340000|2022-05-25 13:12:20|1957.98|1951.78|1957.79|1951.59|1958.05|1951.85|1957.78|1951.58|29
1653484350000|2022-05-25 13:12:30|1957.8|1951.6|1957.79|1951.59|1957.92|1951.72|1957.77|1951.57|30
1653484360000|2022-05-25 13:12:40|1957.8|1951.6|1958.88|1952.68|1959.17|1952.97|1957.8|1951.6|32
1653484370000|2022-05-25 13:12:50|1958.85|1952.65|1958.98|1952.78|1959.06|1952.86|1958.81|1952.61|34
1653484380000|2022-05-25 13:13:00|1958.86|1952.66|1959.66|1953.46|1959.78|1953.58|1958.8|1952.6|32
1653484390000|2022-05-25 13:13:10|1959.78|1953.58|1960.48|1954.28|1960.83|1954.63|1959.49|1953.29|24
1653484400000|2022-05-25 13:13:20|1960.44|1954.24|1959.73|1953.53|1960.46|1954.26|1959.7|1953.5|29
1653484410000|2022-05-25 13:13:30|1959.72|1953.52|1959.8|1953.6|1959.94|1953.74|1959.14|1952.94|28
1653484420000|2022-05-25 13:13:40|1959.83|1953.63|1959.29|1953.09|1959.83|1953.63|1959.25|1953.05|25
1653484430000|2022-05-25 13:13:50|1959.37|1953.17|1958.62|1952.42|1959.44|1953.24|1958.58|1952.38|31
1653484440000|2022-05-25 13:14:00|1958.65|1952.45|1958.66|1952.46|1958.68|1952.48|1958.53|1952.33|29
1653484450000|2022-05-25 13:14:10|1958.65|1952.45|1958.17|1951.97|1958.68|1952.48|1958.08|1951.88|19
1653484460000|2022-05-25 13:14:20|1958.11|1951.91|1958.15|1951.95|1958.26|1952.06|1958.03|1951.83|28
1653484470000|2022-05-25 13:14:30|1958.12|1951.92|1958.15|1951.95|1958.18|1951.98|1958.11|1951.91|11
1653484480000|2022-05-25 13:14:40|1958.23|1952.03|1958.24|1952.04|1958.28|1952.08|1958.13|1951.93|11
1653484490000|2022-05-25 13:14:50|1958.25|1952.05|1958.18|1951.98|1958.25|1952.05|1958.09|1951.89|28
1653484500000|2022-05-25 13:15:00|1958.17|1951.97|1958.53|1952.33|1958.53|1952.33|1958.08|1951.88|32
1653484510000|2022-05-25 13:15:10|1958.52|1952.32|1958.51|1952.31|1958.6|1952.4|1958.4|1952.2|30
1653484520000|2022-05-25 13:15:20|1958.56|1952.36|1957.94|1951.74|1958.56|1952.36|1957.91|1951.71|29
1653484530000|2022-05-25 13:15:30|1957.93|1951.73|1958.03|1951.83|1958.04|1951.84|1957.85|1951.65|29
1653484540000|2022-05-25 13:15:40|1957.96|1951.76|1958.07|1951.87|1958.08|1951.88|1957.91|1951.71|26
1653484550000|2022-05-25 13:15:50|1958.03|1951.83|1957.93|1951.73|1958.06|1951.86|1957.91|1951.71|32
1653484560000|2022-05-25 13:16:00|1957.94|1951.74|1957.93|1951.73|1957.97|1951.77|1957.85|1951.65|15
1653484570000|2022-05-25 13:16:10|1957.91|1951.71|1958.04|1951.84|1958.04|1951.84|1957.87|1951.67|29
1653484580000|2022-05-25 13:16:20|1958.09|1951.89|1957.58|1951.38|1958.09|1951.89|1957.55|1951.35|23
1653484590000|2022-05-25 13:16:30|1957.62|1951.42|1958.41|1952.21|1958.53|1952.33|1957.29|1951.09|34
1653484600000|2022-05-25 13:16:40|1958.36|1952.16|1958.27|1952.07|1958.4|1952.2|1958.27|1952.07|18
1653484610000|2022-05-25 13:16:50|1958.25|1952.05|1958.15|1951.95|1958.57|1952.37|1958.15|1951.95|32
1653484620000|2022-05-25 13:17:00|1958.14|1951.94|1957.95|1951.75|1958.26|1952.06|1957.95|1951.75|23
1653484630000|2022-05-25 13:17:10|1957.96|1951.76|1957.95|1951.75|1958.11|1951.91|1957.95|1951.75|12
1653484640000|2022-05-25 13:17:20|1957.92|1951.72|1957.95|1951.75|1958.08|1951.88|1957.92|1951.72|13
1653484650000|2022-05-25 13:17:30|1957.92|1951.72|1958.11|1951.91|1958.11|1951.91|1957.91|1951.71|12
1653484660000|2022-05-25 13:17:40|1957.91|1951.71|1958.29|1952.09|1958.31|1952.11|1957.91|1951.71|22
1653484670000|2022-05-25 13:17:50|1958.17|1951.97|1958.33|1952.13|1958.39|1952.19|1958.17|1951.97|21
1653484680000|2022-05-25 13:18:00|1958.36|1952.16|1958.92|1952.72|1958.92|1952.72|1958.23|1952.03|30
1653484690000|2022-05-25 13:18:10|1958.97|1952.77|1959.09|1952.89|1959.19|1952.99|1958.94|1952.74|28
1653484700000|2022-05-25 13:18:20|1959.1|1952.9|1958.48|1952.28|1959.11|1952.91|1958.43|1952.23|24
1653484710000|2022-05-25 13:18:30|1958.42|1952.22|1958.77|1952.57|1958.77|1952.57|1958.42|1952.22|27
1653484720000|2022-05-25 13:18:40|1958.66|1952.46|1960.31|1954.11|1960.8|1954.6|1958.66|1952.46|36
1653484730000|2022-05-25 13:18:50|1960.27|1954.07|1959.88|1953.68|1960.27|1954.07|1959.64|1953.44|31
1653484740000|2022-05-25 13:19:00|1959.87|1953.67|1959.76|1953.56|1959.95|1953.75|1959.68|1953.48|24
1653484750000|2022-05-25 13:19:10|1959.77|1953.57|1959.23|1953.03|1959.81|1953.61|1959.11|1952.91|30
1653484760000|2022-05-25 13:19:20|1959.24|1953.04|1958.79|1952.59|1959.25|1953.05|1958.69|1952.49|31
1653484770000|2022-05-25 13:19:30|1958.68|1952.48|1958.75|1952.55|1958.82|1952.62|1958.68|1952.48|27
1653484780000|2022-05-25 13:19:40|1958.77|1952.57|1958.66|1952.46|1958.77|1952.57|1958.62|1952.42|18
1653484790000|2022-05-25 13:19:50|1958.76|1952.56|1958.53|1952.33|1958.76|1952.56|1958.15|1951.95|22
1653484800000|2022-05-25 13:20:00|1958.37|1952.17|1958.4|1952.2|1958.58|1952.38|1958.28|1952.08|26
1653484810000|2022-05-25 13:20:10|1958.41|1952.21|1958.56|1952.36|1958.6|1952.4|1958.34|1952.14|18
1653484820000|2022-05-25 13:20:20|1958.6|1952.4|1958.34|1952.14|1958.6|1952.4|1958.03|1951.83|29
1653484830000|2022-05-25 13:20:30|1958.33|1952.13|1957.99|1951.79|1958.34|1952.14|1957.98|1951.78|36
1653484840000|2022-05-25 13:20:40|1958.1|1951.9|1957.47|1951.27|1958.15|1951.95|1957.47|1951.27|32
1653484850000|2022-05-25 13:20:50|1957.46|1951.26|1957.44|1951.24|1957.69|1951.49|1957.26|1951.06|27
1653484860000|2022-05-25 13:21:00|1957.51|1951.31|1957.38|1951.18|1957.58|1951.38|1957.19|1950.99|35
1653484870000|2022-05-25 13:21:10|1957.35|1951.15|1957.68|1951.48|1957.71|1951.51|1957.3|1951.1|28
1653484880000|2022-05-25 13:21:20|1957.61|1951.41|1957.44|1951.24|1957.61|1951.41|1957.32|1951.12|26
1653484890000|2022-05-25 13:21:30|1957.43|1951.23|1957.31|1951.11|1957.45|1951.25|1957.01|1950.81|33
1653484900000|2022-05-25 13:21:40|1957.32|1951.12|1956.99|1950.79|1957.37|1951.17|1956.99|1950.79|32
1653484910000|2022-05-25 13:21:50|1957.19|1950.99|1957.03|1950.83|1957.38|1951.18|1957.03|1950.83|28
1653484920000|2022-05-25 13:22:00|1957.16|1950.96|1957.32|1951.12|1957.49|1951.29|1957.05|1950.85|29
1653484930000|2022-05-25 13:22:10|1957.26|1951.06|1957.55|1951.35|1957.55|1951.35|1957.16|1950.96|20
1653484940000|2022-05-25 13:22:20|1957.62|1951.42|1958.31|1952.11|1958.6|1952.4|1957.54|1951.34|17
1653484950000|2022-05-25 13:22:30|1958.26|1952.06|1958.46|1952.26|1958.55|1952.35|1958.06|1951.86|20
1653484960000|2022-05-25 13:22:40|1958.51|1952.31|1959.03|1952.83|1959.03|1952.83|1958.51|1952.31|12
1653484970000|2022-05-25 13:22:50|1958.93|1952.73|1958.97|1952.77|1958.99|1952.79|1958.85|1952.65|9
1653484980000|2022-05-25 13:23:00|1958.88|1952.68|1958.98|1952.78|1958.98|1952.78|1958.7|1952.5|14
1653484990000|2022-05-25 13:23:10|1959|1952.8|1959.78|1953.58|1959.81|1953.61|1958.98|1952.78|17
1653485000000|2022-05-25 13:23:20|1959.79|1953.59|1959.78|1953.58|1959.82|1953.62|1959.65|1953.45|13
1653485010000|2022-05-25 13:23:30|1959.77|1953.57|1959.25|1953.05|1959.77|1953.57|1959.18|1952.98|30
1653485020000|2022-05-25 13:23:40|1959.27|1953.07|1959.23|1953.03|1959.3|1953.1|1959.14|1952.94|19
1653485030000|2022-05-25 13:23:50|1959.27|1953.07|1958.28|1952.08|1959.44|1953.24|1958.28|1952.08|27
1653485040000|2022-05-25 13:24:00|1958.24|1952.04|1958.33|1952.13|1958.33|1952.13|1957.95|1951.75|35
1653485050000|2022-05-25 13:24:10|1958.05|1951.85|1957.83|1951.63|1958.12|1951.92|1957.7|1951.5|31
1653485060000|2022-05-25 13:24:20|1957.78|1951.58|1957.87|1951.67|1957.96|1951.76|1957.7|1951.5|31
1653485070000|2022-05-25 13:24:30|1957.85|1951.65|1957.86|1951.66|1958.09|1951.89|1957.67|1951.47|32
1653485080000|2022-05-25 13:24:40|1957.92|1951.72|1958.18|1951.98|1958.18|1951.98|1957.72|1951.52|30
1653485090000|2022-05-25 13:24:50|1958.3|1952.1|1959|1952.8|1959.08|1952.88|1958.3|1952.1|27
1653485100000|2022-05-25 13:25:00|1959.01|1952.81|1958.9|1952.7|1959.05|1952.85|1958.87|1952.67|25
1653485110000|2022-05-25 13:25:10|1958.87|1952.67|1958.41|1952.21|1958.87|1952.67|1958.14|1951.94|34
1653485120000|2022-05-25 13:25:20|1958.11|1951.91|1958.12|1951.92|1958.35|1952.15|1957.99|1951.79|33
1653485130000|2022-05-25 13:25:30|1958.17|1951.97|1958.27|1952.07|1958.42|1952.22|1957.96|1951.76|34
1653485140000|2022-05-25 13:25:40|1958.3|1952.1|1957.93|1951.73|1958.3|1952.1|1957.78|1951.58|35
1653485150000|2022-05-25 13:25:50|1957.96|1951.76|1958.04|1951.84|1958.44|1952.24|1957.78|1951.58|33
1653485160000|2022-05-25 13:26:00|1957.97|1951.77|1957.83|1951.63|1958.06|1951.86|1957.66|1951.46|34
1653485170000|2022-05-25 13:26:10|1957.95|1951.75|1957.82|1951.62|1957.95|1951.75|1957.64|1951.44|28
1653485180000|2022-05-25 13:26:20|1957.87|1951.67|1957.77|1951.57|1957.96|1951.76|1957.69|1951.49|31
1653485190000|2022-05-25 13:26:30|1957.81|1951.61|1957.94|1951.74|1957.94|1951.74|1957.6|1951.4|22
1653485200000|2022-05-25 13:26:40|1957.92|1951.72|1957.63|1951.43|1957.94|1951.74|1957.59|1951.39|30
1653485210000|2022-05-25 13:26:50|1957.59|1951.39|1957.61|1951.41|1957.93|1951.73|1957.58|1951.38|32
1653485220000|2022-05-25 13:27:00|1957.66|1951.46|1958.08|1951.88|1958.32|1952.12|1957.56|1951.36|30
1653485230000|2022-05-25 13:27:10|1958.05|1951.85|1957.87|1951.67|1958.1|1951.9|1957.83|1951.63|30
1653485240000|2022-05-25 13:27:20|1957.91|1951.71|1957.77|1951.57|1957.93|1951.73|1957.65|1951.45|33
1653485250000|2022-05-25 13:27:30|1957.74|1951.54|1957.06|1950.86|1957.78|1951.58|1957.06|1950.86|29
1653485260000|2022-05-25 13:27:40|1956.99|1950.79|1954.95|1948.75|1956.99|1950.79|1954.9|1948.7|32
1653485270000|2022-05-25 13:27:50|1954.96|1948.76|1955.24|1949.04|1955.41|1949.21|1954.92|1948.72|32
1653485280000|2022-05-25 13:28:00|1955.3|1949.1|1955.54|1949.34|1955.54|1949.34|1955.06|1948.86|37
1653485290000|2022-05-25 13:28:10|1955.42|1949.22|1954.77|1948.57|1955.57|1949.37|1954.66|1948.46|35
1653485300000|2022-05-25 13:28:20|1954.53|1948.33|1952.88|1946.68|1954.53|1948.33|1952.88|1946.68|32
1653485310000|2022-05-25 13:28:30|1953.08|1946.88|1952|1945.8|1953.43|1947.23|1951.89|1945.69|37
1653485320000|2022-05-25 13:28:40|1952.01|1945.81|1953.2|1947|1953.2|1947|1952.01|1945.81|36
1653485330000|2022-05-25 13:28:50|1953.14|1946.94|1953.34|1947.14|1953.54|1947.34|1953.14|1946.94|37
1653485340000|2022-05-25 13:29:00|1953.05|1946.85|1952.25|1946.05|1953.08|1946.88|1952.25|1946.05|31
1653485350000|2022-05-25 13:29:10|1952.34|1946.14|1952|1945.8|1952.34|1946.14|1951.97|1945.77|36
1653485360000|2022-05-25 13:29:20|1952.02|1945.82|1952.18|1945.98|1952.21|1946.01|1952.02|1945.82|30
1653485370000|2022-05-25 13:29:30|1952.16|1945.96|1952.21|1946.01|1952.23|1946.03|1952.08|1945.88|23
1653485380000|2022-05-25 13:29:40|1952.2|1946|1951.38|1945.18|1952.61|1946.41|1951.38|1945.18|35
1653485390000|2022-05-25 13:29:50|1951.33|1945.13|1951.52|1945.32|1951.78|1945.58|1951.29|1945.09|33
1653485400000|2022-05-25 13:30:00|1951.32|1945.12|1956.39|1950.19|1956.74|1950.54|1951.32|1945.12|40
1653485410000|2022-05-25 13:30:10|1956.47|1950.27|1954.9|1948.7|1958.03|1951.83|1954.65|1948.45|38
1653485420000|2022-05-25 13:30:20|1954.87|1948.67|1952.85|1946.65|1955|1948.8|1951.98|1945.78|38
1653485430000|2022-05-25 13:30:30|1953.19|1946.99|1952.34|1946.14|1953.19|1946.99|1951.8|1945.6|39
1653485440000|2022-05-25 13:30:40|1952.35|1946.15|1953.87|1947.67|1955.11|1948.91|1952.32|1946.12|37
1653485450000|2022-05-25 13:30:50|1953.93|1947.73|1955.47|1949.27|1955.6|1949.4|1953.6|1947.4|39
1653485460000|2022-05-25 13:31:00|1955.19|1948.99|1956.71|1950.51|1956.71|1950.51|1955.04|1948.84|38
1653485470000|2022-05-25 13:31:10|1956.55|1950.35|1956.55|1950.35|1958.06|1951.86|1956.55|1950.35|37
1653485480000|2022-05-25 13:31:20|1956.41|1950.21|1956.63|1950.43|1957.22|1951.02|1956.15|1949.95|38
1653485490000|2022-05-25 13:31:30|1956.58|1950.38|1957.87|1951.67|1957.87|1951.67|1955.61|1949.41|37
1653485500000|2022-05-25 13:31:40|1957.99|1951.79|1958.25|1952.05|1958.87|1952.67|1957.57|1951.37|38
1653485510000|2022-05-25 13:31:50|1958.37|1952.17|1959.17|1952.97|1959.28|1953.08|1957.07|1950.87|36
1653485520000|2022-05-25 13:32:00|1959.16|1952.96|1959.01|1952.81|1959.53|1953.33|1958.16|1951.96|38
1653485530000|2022-05-25 13:32:10|1959.02|1952.82|1959.83|1953.63|1960.04|1953.84|1958.97|1952.77|36
1653485540000|2022-05-25 13:32:20|1959.6|1953.4|1961.07|1954.87|1961.07|1954.87|1959.48|1953.28|28
1653485550000|2022-05-25 13:32:30|1961|1954.8|1961.23|1955.03|1961.32|1955.12|1960.16|1953.96|32
1653485560000|2022-05-25 13:32:40|1961.38|1955.18|1961.57|1955.37|1961.92|1955.72|1960.84|1954.64|35
1653485570000|2022-05-25 13:32:50|1961.59|1955.39|1962.71|1956.51|1963.1|1956.9|1961.58|1955.38|32
1653485580000|2022-05-25 13:33:00|1963.1|1956.9|1963.65|1957.45|1963.81|1957.61|1963.1|1956.9|35
1653485590000|2022-05-25 13:33:10|1963.7|1957.5|1964.17|1957.97|1964.17|1957.97|1963.58|1957.38|30
1653485600000|2022-05-25 13:33:20|1964.32|1958.12|1966.58|1960.38|1966.58|1960.38|1964.16|1957.96|32
1653485610000|2022-05-25 13:33:30|1966.61|1960.41|1966.45|1960.25|1968.5|1962.3|1966.24|1960.04|39
1653485620000|2022-05-25 13:33:40|1966.69|1960.49|1968.11|1961.91|1968.11|1961.91|1966.69|1960.49|38
1653485630000|2022-05-25 13:33:50|1968.1|1961.9|1969.37|1963.17|1969.37|1963.17|1967.58|1961.38|35
1653485640000|2022-05-25 13:34:00|1969.56|1963.36|1968.45|1962.25|1969.76|1963.56|1968.21|1962.01|35
1653485650000|2022-05-25 13:34:10|1968.41|1962.21|1966.21|1960.01|1968.59|1962.39|1965.87|1959.67|37
1653485660000|2022-05-25 13:34:20|1966.31|1960.11|1965.67|1959.47|1967.04|1960.84|1965.67|1959.47|39
1653485670000|2022-05-25 13:34:30|1965.69|1959.49|1966.22|1960.02|1966.55|1960.35|1965.6|1959.4|37
1653485680000|2022-05-25 13:34:40|1966.42|1960.22|1966.28|1960.08|1966.48|1960.28|1965.33|1959.13|33
1653485690000|2022-05-25 13:34:50|1966.26|1960.06|1966.94|1960.74|1967.2|1961|1965.72|1959.52|37
1653485700000|2022-05-25 13:35:00|1966.93|1960.73|1966.65|1960.45|1967.76|1961.56|1966.47|1960.27|35
1653485710000|2022-05-25 13:35:10|1966.7|1960.5|1964.5|1958.3|1966.7|1960.5|1963.86|1957.66|37
1653485720000|2022-05-25 13:35:20|1964.39|1958.19|1965.76|1959.56|1965.76|1959.56|1964.39|1958.19|37
1653485730000|2022-05-25 13:35:30|1965.73|1959.53|1965.62|1959.42|1966.66|1960.46|1965.29|1959.09|37
1653485740000|2022-05-25 13:35:40|1965.72|1959.52|1965.84|1959.64|1966.43|1960.23|1965.44|1959.24|37
1653485750000|2022-05-25 13:35:50|1965.81|1959.61|1968.65|1962.45|1968.66|1962.46|1965.81|1959.61|32
1653485760000|2022-05-25 13:36:00|1968.74|1962.54|1969.78|1963.58|1969.78|1963.58|1968.6|1962.4|30
1653485770000|2022-05-25 13:36:10|1969.8|1963.6|1971.35|1965.15|1971.53|1965.33|1969.45|1963.25|35
1653485780000|2022-05-25 13:36:20|1971.62|1965.42|1974.18|1967.98|1975.48|1969.28|1971.62|1965.42|31
1653485790000|2022-05-25 13:36:30|1974.12|1967.92|1977.31|1971.11|1977.85|1971.65|1974.03|1967.83|38
1653485800000|2022-05-25 13:36:40|1977.12|1970.92|1978.67|1972.47|1978.87|1972.67|1976.54|1970.34|36
1653485810000|2022-05-25 13:36:50|1978.65|1972.45|1977.8|1971.6|1978.7|1972.5|1977.7|1971.5|35
1653485820000|2022-05-25 13:37:00|1977.57|1971.37|1978.31|1972.11|1981.1|1974.9|1976.11|1969.91|38
1653485830000|2022-05-25 13:37:10|1978.39|1972.19|1977.15|1970.95|1978.39|1972.19|1977.02|1970.82|39
1653485840000|2022-05-25 13:37:20|1977.31|1971.11|1978.02|1971.82|1979.56|1973.36|1977.06|1970.86|38
1653485850000|2022-05-25 13:37:30|1977.99|1971.79|1979.39|1973.19|1979.42|1973.22|1977.97|1971.77|37
1653485860000|2022-05-25 13:37:40|1979.56|1973.36|1981.55|1975.35|1981.55|1975.35|1979.43|1973.23|38
1653485870000|2022-05-25 13:37:50|1981.61|1975.41|1984.82|1978.62|1984.85|1978.65|1981.61|1975.41|38
1653485880000|2022-05-25 13:38:00|1984.79|1978.59|1984.83|1978.63|1985.45|1979.25|1984.15|1977.95|39
1653485890000|2022-05-25 13:38:10|1984.76|1978.56|1985.61|1979.41|1985.61|1979.41|1984.07|1977.87|38
1653485900000|2022-05-25 13:38:20|1985.59|1979.39|1983.84|1977.64|1985.93|1979.73|1983.61|1977.41|37
1653485910000|2022-05-25 13:38:30|1984.26|1978.06|1982.67|1976.47|1984.36|1978.16|1982.61|1976.41|37
1653485920000|2022-05-25 13:38:40|1982.58|1976.38|1982.5|1976.3|1982.86|1976.66|1982.38|1976.18|37
1653485930000|2022-05-25 13:38:50|1982.41|1976.21|1982.56|1976.36|1982.65|1976.45|1982.14|1975.94|38
1653485940000|2022-05-25 13:39:00|1982.62|1976.42|1982.97|1976.77|1982.97|1976.77|1981.84|1975.64|37
1653485950000|2022-05-25 13:39:10|1983.02|1976.82|1982.9|1976.7|1983.31|1977.11|1982.59|1976.39|27
1653485960000|2022-05-25 13:39:20|1982.87|1976.67|1980.08|1973.88|1982.89|1976.69|1980.06|1973.86|36
1653485970000|2022-05-25 13:39:30|1979.99|1973.79|1977.65|1971.45|1979.99|1973.79|1977.65|1971.45|35
1653485980000|2022-05-25 13:39:40|1977.5|1971.3|1977.63|1971.43|1977.74|1971.54|1976.9|1970.7|34
1653485990000|2022-05-25 13:39:50|1977.46|1971.26|1978.62|1972.42|1979.02|1972.82|1977.46|1971.26|37
1653486000000|2022-05-25 13:40:00|1978.55|1972.35|1978.49|1972.29|1979.77|1973.57|1978.34|1972.14|36
1653486010000|2022-05-25 13:40:10|1978.45|1972.25|1977.75|1971.55|1978.45|1972.25|1977.74|1971.54|34
1653486020000|2022-05-25 13:40:20|1977.72|1971.52|1976.48|1970.28|1977.72|1971.52|1976.39|1970.19|37
1653486030000|2022-05-25 13:40:30|1976.42|1970.22|1976.94|1970.74|1976.94|1970.74|1975.8|1969.6|39
1653486040000|2022-05-25 13:40:40|1976.68|1970.48|1976.67|1970.47|1977.51|1971.31|1976.67|1970.47|35
1653486050000|2022-05-25 13:40:50|1976.58|1970.38|1976.83|1970.63|1977.32|1971.12|1976.58|1970.38|33
1653486060000|2022-05-25 13:41:00|1976.82|1970.62|1975.92|1969.72|1976.88|1970.68|1975.47|1969.27|37
1653486070000|2022-05-25 13:41:10|1975.9|1969.7|1975.55|1969.35|1976.49|1970.29|1975.17|1968.97|36
1653486080000|2022-05-25 13:41:20|1975.56|1969.36|1977.5|1971.3|1977.72|1971.52|1975.56|1969.36|38
1653486090000|2022-05-25 13:41:30|1977.44|1971.24|1977.33|1971.13|1977.44|1971.24|1976.84|1970.64|37
1653486100000|2022-05-25 13:41:40|1977.35|1971.15|1976.25|1970.05|1978.53|1972.33|1976.15|1969.95|37
1653486110000|2022-05-25 13:41:50|1976.1|1969.9|1975.18|1968.98|1976.1|1969.9|1975.08|1968.88|35
1653486120000|2022-05-25 13:42:00|1975.28|1969.08|1974.39|1968.19|1975.28|1969.08|1973.85|1967.65|38
1653486130000|2022-05-25 13:42:10|1974.41|1968.21|1972.7|1966.5|1974.41|1968.21|1972.7|1966.5|37
1653486140000|2022-05-25 13:42:20|1972.68|1966.48|1972.29|1966.09|1972.96|1966.76|1972.18|1965.98|33
1653486150000|2022-05-25 13:42:30|1972.05|1965.85|1971.81|1965.61|1972.2|1966|1971.38|1965.18|35
1653486160000|2022-05-25 13:42:40|1971.93|1965.73|1972.06|1965.86|1972.73|1966.53|1971.85|1965.65|38
1653486170000|2022-05-25 13:42:50|1971.96|1965.76|1971.83|1965.63|1972.19|1965.99|1971.54|1965.34|37
1653486180000|2022-05-25 13:43:00|1971.81|1965.61|1970.75|1964.55|1973.03|1966.83|1970.75|1964.55|38
1653486190000|2022-05-25 13:43:10|1970.79|1964.59|1970.85|1964.65|1971.23|1965.03|1970.69|1964.49|38
1653486200000|2022-05-25 13:43:20|1970.84|1964.64|1970.06|1963.86|1970.94|1964.74|1969.98|1963.78|35
1653486210000|2022-05-25 13:43:30|1970.04|1963.84|1970.94|1964.74|1970.97|1964.77|1969.9|1963.7|34
1653486220000|2022-05-25 13:43:40|1970.99|1964.79|1971.45|1965.25|1971.86|1965.66|1970.98|1964.78|36
1653486230000|2022-05-25 13:43:50|1971.48|1965.28|1972.89|1966.69|1973.16|1966.96|1971.25|1965.05|36
1653486240000|2022-05-25 13:44:00|1973.23|1967.03|1975.97|1969.77|1976.12|1969.92|1973.21|1967.01|39
1653486250000|2022-05-25 13:44:10|1976.06|1969.86|1976.42|1970.22|1977.65|1971.45|1976.06|1969.86|40
1653486260000|2022-05-25 13:44:20|1976.41|1970.21|1976.1|1969.9|1977.63|1971.43|1976.1|1969.9|38
1653486270000|2022-05-25 13:44:30|1975.89|1969.69|1974.8|1968.6|1975.89|1969.69|1974.55|1968.35|36
1653486280000|2022-05-25 13:44:40|1974.9|1968.7|1976.01|1969.81|1976.2|1970|1974.86|1968.66|38
1653486290000|2022-05-25 13:44:50|1976.02|1969.82|1977.75|1971.55|1977.75|1971.55|1975.99|1969.79|35
1653486300000|2022-05-25 13:45:00|1977.94|1971.74|1978.74|1972.54|1979.24|1973.04|1977.88|1971.68|39
1653486310000|2022-05-25 13:45:10|1978.37|1972.17|1979.97|1973.77|1980.02|1973.82|1978.27|1972.07|35
1653486320000|2022-05-25 13:45:20|1979.82|1973.62|1981.89|1975.69|1982.43|1976.23|1979.82|1973.62|36
1653486330000|2022-05-25 13:45:30|1982.13|1975.93|1982.9|1976.7|1984.68|1978.48|1982.13|1975.93|39
1653486340000|2022-05-25 13:45:40|1982.93|1976.73|1982.46|1976.26|1983.37|1977.17|1982.46|1976.26|38
1653486350000|2022-05-25 13:45:50|1982.6|1976.4|1981.7|1975.5|1982.73|1976.53|1981.7|1975.5|39
1653486360000|2022-05-25 13:46:00|1981.68|1975.48|1981.51|1975.31|1982.15|1975.95|1981.47|1975.27|38
1653486370000|2022-05-25 13:46:10|1981.53|1975.33|1982.43|1976.23|1982.47|1976.27|1980.92|1974.72|36
1653486380000|2022-05-25 13:46:20|1982.39|1976.19|1980.49|1974.29|1982.39|1976.19|1980.23|1974.03|37
1653486390000|2022-05-25 13:46:30|1980.46|1974.26|1979.28|1973.08|1980.46|1974.26|1979.28|1973.08|33
1653486400000|2022-05-25 13:46:40|1979.26|1973.06|1978.91|1972.71|1979.57|1973.37|1978.58|1972.38|37
1653486410000|2022-05-25 13:46:50|1978.75|1972.55|1979.38|1973.18|1979.44|1973.24|1978.35|1972.15|38
1653486420000|2022-05-25 13:47:00|1979.29|1973.09|1977.98|1971.78|1979.29|1973.09|1977.81|1971.61|38
1653486430000|2022-05-25 13:47:10|1977.94|1971.74|1975.76|1969.56|1978.18|1971.98|1975.54|1969.34|38
1653486440000|2022-05-25 13:47:20|1975.7|1969.5|1973.94|1967.74|1975.79|1969.59|1973.66|1967.46|33
1653486450000|2022-05-25 13:47:30|1973.87|1967.67|1973.2|1967|1973.87|1967.67|1972.86|1966.66|35
1653486460000|2022-05-25 13:47:40|1973.04|1966.84|1971.89|1965.69|1973.14|1966.94|1971.79|1965.59|35
1653486470000|2022-05-25 13:47:50|1971.92|1965.72|1972.83|1966.63|1972.87|1966.67|1971.92|1965.72|39
1653486480000|2022-05-25 13:48:00|1972.77|1966.57|1971.33|1965.13|1973.12|1966.92|1971.18|1964.98|38
1653486490000|2022-05-25 13:48:10|1971.32|1965.12|1969.51|1963.31|1972.85|1966.65|1968.93|1962.73|38
1653486500000|2022-05-25 13:48:20|1969.19|1962.99|1968.04|1961.84|1969.19|1962.99|1967.67|1961.47|37
1653486510000|2022-05-25 13:48:30|1967.96|1961.76|1968.89|1962.69|1969.37|1963.17|1967.96|1961.76|38
1653486520000|2022-05-25 13:48:40|1968.81|1962.61|1968.04|1961.84|1968.81|1962.61|1967.62|1961.42|36
1653486530000|2022-05-25 13:48:50|1968|1961.8|1965.13|1958.93|1968.29|1962.09|1965.13|1958.93|37
1653486540000|2022-05-25 13:49:00|1965.22|1959.02|1964.81|1958.61|1965.63|1959.43|1963.25|1957.05|38
1653486550000|2022-05-25 13:49:10|1964.77|1958.57|1963.62|1957.42|1964.77|1958.57|1963.13|1956.93|39
1653486560000|2022-05-25 13:49:20|1963.53|1957.33|1966.31|1960.11|1966.31|1960.11|1962.68|1956.48|40
1653486570000|2022-05-25 13:49:30|1966.32|1960.12|1964.2|1958|1966.55|1960.35|1963.95|1957.75|37
1653486580000|2022-05-25 13:49:40|1964.09|1957.89|1964.02|1957.82|1964.63|1958.43|1963.24|1957.04|38
1653486590000|2022-05-25 13:49:50|1963.72|1957.52|1963.22|1957.02|1964.54|1958.34|1963.19|1956.99|37
1653486600000|2022-05-25 13:50:00|1963.26|1957.06|1966.22|1960.02|1966.45|1960.25|1963.26|1957.06|36
1653486610000|2022-05-25 13:50:10|1966.09|1959.89|1964.43|1958.23|1966.09|1959.89|1964.34|1958.14|40
1653486620000|2022-05-25 13:50:20|1964.46|1958.26|1964.48|1958.28|1964.5|1958.3|1963.57|1957.37|37
1653486630000|2022-05-25 13:50:30|1964.7|1958.5|1965.82|1959.62|1965.93|1959.73|1964.7|1958.5|37
1653486640000|2022-05-25 13:50:40|1965.87|1959.67|1966.42|1960.22|1966.6|1960.4|1965.75|1959.55|36
1653486650000|2022-05-25 13:50:50|1966.36|1960.16|1967.62|1961.42|1967.62|1961.42|1966.11|1959.91|36
1653486660000|2022-05-25 13:51:00|1967.28|1961.08|1967.06|1960.86|1968.11|1961.91|1966.8|1960.6|33
1653486670000|2022-05-25 13:51:10|1967.13|1960.93|1967.35|1961.15|1967.5|1961.3|1966.81|1960.61|35
1653486680000|2022-05-25 13:51:20|1967.27|1961.07|1968.14|1961.94|1968.64|1962.44|1967.03|1960.83|38
1653486690000|2022-05-25 13:51:30|1968.09|1961.89|1966.85|1960.65|1968.22|1962.02|1966.67|1960.47|35
1653486700000|2022-05-25 13:51:40|1966.82|1960.62|1966.45|1960.25|1966.87|1960.67|1966.33|1960.13|36
1653486710000|2022-05-25 13:51:50|1966.39|1960.19|1967.98|1961.78|1968.19|1961.99|1966.12|1959.92|36
1653486720000|2022-05-25 13:52:00|1967.82|1961.62|1966.77|1960.57|1968.3|1962.1|1966.77|1960.57|38
1653486730000|2022-05-25 13:52:10|1966.33|1960.13|1968.38|1962.18|1968.38|1962.18|1966.33|1960.13|37
1653486740000|2022-05-25 13:52:20|1968.35|1962.15|1969.88|1963.68|1969.88|1963.68|1968.34|1962.14|37
1653486750000|2022-05-25 13:52:30|1969.74|1963.54|1970.64|1964.44|1970.65|1964.45|1969.67|1963.47|35
1653486760000|2022-05-25 13:52:40|1970.59|1964.39|1968.24|1962.04|1970.59|1964.39|1968.24|1962.04|35
1653486770000|2022-05-25 13:52:50|1968.23|1962.03|1967.25|1961.05|1968.23|1962.03|1966.81|1960.61|38
1653486780000|2022-05-25 13:53:00|1967.23|1961.03|1968.03|1961.83|1968.46|1962.26|1966.55|1960.35|38
1653486790000|2022-05-25 13:53:10|1968.21|1962.01|1969.18|1962.98|1969.7|1963.5|1967.78|1961.58|38
1653486800000|2022-05-25 13:53:20|1969.19|1962.99|1969.17|1962.97|1970.27|1964.07|1968.82|1962.62|37
1653486810000|2022-05-25 13:53:30|1969.35|1963.15|1968.29|1962.09|1969.37|1963.17|1968.12|1961.92|36
1653486820000|2022-05-25 13:53:40|1968.21|1962.01|1968.9|1962.7|1969.03|1962.83|1967.93|1961.73|35
1653486830000|2022-05-25 13:53:50|1968.77|1962.57|1967.69|1961.49|1968.77|1962.57|1967.69|1961.49|36
1653486840000|2022-05-25 13:54:00|1967.73|1961.53|1968.17|1961.97|1969.18|1962.98|1967.73|1961.53|36
1653486850000|2022-05-25 13:54:10|1968.14|1961.94|1967.55|1961.35|1968.53|1962.33|1967.55|1961.35|34
1653486860000|2022-05-25 13:54:20|1967.73|1961.53|1970.17|1963.97|1970.79|1964.59|1967.73|1961.53|39
1653486870000|2022-05-25 13:54:30|1970.24|1964.04|1968.18|1961.98|1970.24|1964.04|1968.02|1961.82|38
1653486880000|2022-05-25 13:54:40|1968.28|1962.08|1969.56|1963.36|1970.09|1963.89|1968.28|1962.08|35
1653486890000|2022-05-25 13:54:50|1969.54|1963.34|1968.47|1962.27|1969.7|1963.5|1967.99|1961.79|38
1653486900000|2022-05-25 13:55:00|1968.51|1962.31|1968.36|1962.16|1969.98|1963.78|1968.29|1962.09|38
1653486910000|2022-05-25 13:55:10|1968.39|1962.19|1969.4|1963.2|1969.95|1963.75|1968.23|1962.03|36
1653486920000|2022-05-25 13:55:20|1969.46|1963.26|1969.64|1963.44|1970.3|1964.1|1969.42|1963.22|38
1653486930000|2022-05-25 13:55:30|1969.63|1963.43|1972.21|1966.01|1972.56|1966.36|1969.63|1963.43|31
1653486940000|2022-05-25 13:55:40|1972.34|1966.14|1973.38|1967.18|1973.52|1967.32|1972.15|1965.95|37
1653486950000|2022-05-25 13:55:50|1973.51|1967.31|1973.44|1967.24|1973.68|1967.48|1973.07|1966.87|37
1653486960000|2022-05-25 13:56:00|1973.36|1967.16|1973.88|1967.68|1974.16|1967.96|1973.03|1966.83|35
1653486970000|2022-05-25 13:56:10|1973.74|1967.54|1973.98|1967.78|1974.73|1968.53|1973.48|1967.28|36
1653486980000|2022-05-25 13:56:20|1974.15|1967.95|1973.75|1967.55|1975.18|1968.98|1973.26|1967.06|38
1653486990000|2022-05-25 13:56:30|1973.74|1967.54|1971.98|1965.78|1973.74|1967.54|1971.4|1965.2|39
1653487000000|2022-05-25 13:56:40|1972.25|1966.05|1972.35|1966.15|1973.07|1966.87|1971.09|1964.89|39
1653487010000|2022-05-25 13:56:50|1972.65|1966.45|1974.5|1968.3|1974.5|1968.3|1972.65|1966.45|40
1653487020000|2022-05-25 13:57:00|1974.65|1968.45|1974.78|1968.58|1975.23|1969.03|1974.19|1967.99|36
1653487030000|2022-05-25 13:57:10|1974.92|1968.72|1974.16|1967.96|1975.35|1969.15|1974.08|1967.88|37
1653487040000|2022-05-25 13:57:20|1974.17|1967.97|1973.08|1966.88|1974.18|1967.98|1972.87|1966.67|38
1653487050000|2022-05-25 13:57:30|1973.23|1967.03|1973.23|1967.03|1973.87|1967.67|1972.96|1966.76|32
1653487060000|2022-05-25 13:57:40|1973.14|1966.94|1972.72|1966.52|1973.27|1967.07|1972.33|1966.13|37
1653487070000|2022-05-25 13:57:50|1972.79|1966.59|1972.35|1966.15|1972.91|1966.71|1971.91|1965.71|37
1653487080000|2022-05-25 13:58:00|1972.32|1966.12|1971.06|1964.86|1972.8|1966.6|1971|1964.8|38
1653487090000|2022-05-25 13:58:10|1971.03|1964.83|1971.92|1965.72|1972.32|1966.12|1970.8|1964.6|37
1653487100000|2022-05-25 13:58:20|1971.66|1965.46|1973.06|1966.86|1973.06|1966.86|1971.38|1965.18|35
1653487110000|2022-05-25 13:58:30|1973.11|1966.91|1972.13|1965.93|1973.92|1967.72|1972.13|1965.93|38
1653487120000|2022-05-25 13:58:40|1972.01|1965.81|1970.95|1964.75|1972.01|1965.81|1970.19|1963.99|37
1653487130000|2022-05-25 13:58:50|1970.99|1964.79|1970|1963.8|1970.99|1964.79|1969.57|1963.37|32
1653487140000|2022-05-25 13:59:00|1969.98|1963.78|1970.79|1964.59|1971.52|1965.32|1969.95|1963.75|40
1653487150000|2022-05-25 13:59:10|1970.88|1964.68|1972.29|1966.09|1972.45|1966.25|1970.88|1964.68|38
1653487160000|2022-05-25 13:59:20|1972.21|1966.01|1972.72|1966.52|1973|1966.8|1972.1|1965.9|38
1653487170000|2022-05-25 13:59:30|1972.64|1966.44|1974.16|1967.96|1974.16|1967.96|1972.64|1966.44|38
1653487180000|2022-05-25 13:59:40|1974.05|1967.85|1973.79|1967.59|1974.69|1968.49|1973.49|1967.29|35
1653487190000|2022-05-25 13:59:50|1973.8|1967.6|1973.74|1967.54|1974.3|1968.1|1973.68|1967.48|33
1653487200000|2022-05-25 14:00:00|1973.73|1967.53|1971.65|1965.45|1973.96|1967.76|1971.65|1965.45|37
1653487210000|2022-05-25 14:00:10|1971.83|1965.63|1970.77|1964.57|1971.89|1965.69|1970.76|1964.56|38
1653487220000|2022-05-25 14:00:20|1970.72|1964.52|1969.19|1962.99|1970.75|1964.55|1969.13|1962.93|38
1653487230000|2022-05-25 14:00:30|1969.26|1963.06|1971.18|1964.98|1971.66|1965.46|1969.26|1963.06|38
1653487240000|2022-05-25 14:00:40|1971.12|1964.92|1972.44|1966.24|1972.44|1966.24|1970.64|1964.44|38
1653487250000|2022-05-25 14:00:50|1972.47|1966.27|1972.81|1966.61|1973.74|1967.54|1972.47|1966.27|39
1653487260000|2022-05-25 14:01:00|1972.85|1966.65|1974.27|1968.07|1974.78|1968.58|1972.85|1966.65|37
1653487270000|2022-05-25 14:01:10|1973.73|1967.53|1972.38|1966.18|1973.73|1967.53|1972.28|1966.08|37
1653487280000|2022-05-25 14:01:20|1972.36|1966.16|1971.53|1965.33|1972.74|1966.54|1971.45|1965.25|38
1653487290000|2022-05-25 14:01:30|1971.57|1965.37|1971.75|1965.55|1971.91|1965.71|1971.51|1965.31|35
1653487300000|2022-05-25 14:01:40|1971.76|1965.56|1970.97|1964.77|1971.96|1965.76|1970.83|1964.63|38
1653487310000|2022-05-25 14:01:50|1971.04|1964.84|1972.06|1965.86|1972.06|1965.86|1971.04|1964.84|38
1653487320000|2022-05-25 14:02:00|1972.2|1966|1973.72|1967.52|1973.94|1967.74|1972.08|1965.88|37
1653487330000|2022-05-25 14:02:10|1974.19|1967.99|1973.49|1967.29|1974.46|1968.26|1972.98|1966.78|39
1653487340000|2022-05-25 14:02:20|1973.47|1967.27|1975.27|1969.07|1975.44|1969.24|1973.28|1967.08|38
1653487350000|2022-05-25 14:02:30|1975.01|1968.81|1975.7|1969.5|1975.7|1969.5|1974.94|1968.74|37
1653487360000|2022-05-25 14:02:40|1975.91|1969.71|1975.71|1969.51|1976|1969.8|1975.51|1969.31|32
1653487370000|2022-05-25 14:02:50|1975.72|1969.52|1975.27|1969.07|1975.83|1969.63|1974.88|1968.68|37
1653487380000|2022-05-25 14:03:00|1975.13|1968.93|1976.17|1969.97|1976.29|1970.09|1975.13|1968.93|37
1653487390000|2022-05-25 14:03:10|1976.18|1969.98|1977.1|1970.9|1977.5|1971.3|1976.06|1969.86|32
1653487400000|2022-05-25 14:03:20|1977.09|1970.89|1977.86|1971.66|1977.89|1971.69|1976.78|1970.58|32
1653487410000|2022-05-25 14:03:30|1977.83|1971.63|1976.03|1969.83|1977.83|1971.63|1976|1969.8|37
1653487420000|2022-05-25 14:03:40|1975.79|1969.59|1976.41|1970.21|1976.64|1970.44|1975.79|1969.59|38
1653487430000|2022-05-25 14:03:50|1976.59|1970.39|1977.79|1971.59|1977.82|1971.62|1976.33|1970.13|36
1653487440000|2022-05-25 14:04:00|1977.82|1971.62|1977.56|1971.36|1978.57|1972.37|1977.02|1970.82|30
1653487450000|2022-05-25 14:04:10|1977.51|1971.31|1977.85|1971.65|1977.93|1971.73|1977.38|1971.18|35
1653487460000|2022-05-25 14:04:20|1977.81|1971.61|1976.71|1970.51|1977.81|1971.61|1976.33|1970.13|38
1653487470000|2022-05-25 14:04:30|1976.62|1970.42|1976.12|1969.92|1976.84|1970.64|1975.85|1969.65|40
1653487480000|2022-05-25 14:04:40|1976.18|1969.98|1976.55|1970.35|1976.57|1970.37|1975.59|1969.39|37
1653487490000|2022-05-25 14:04:50|1976.51|1970.31|1976.65|1970.45|1976.99|1970.79|1976.41|1970.21|32
1653487500000|2022-05-25 14:05:00|1976.73|1970.53|1975.63|1969.43|1976.73|1970.53|1974.94|1968.74|37
1653487510000|2022-05-25 14:05:10|1975.59|1969.39|1974.34|1968.14|1975.77|1969.57|1974.18|1967.98|37
1653487520000|2022-05-25 14:05:20|1974.24|1968.04|1974.64|1968.44|1974.79|1968.59|1974.13|1967.93|37
1653487530000|2022-05-25 14:05:30|1974.7|1968.5|1975.55|1969.35|1975.71|1969.51|1974.7|1968.5|36
1653487540000|2022-05-25 14:05:40|1975.58|1969.38|1975.98|1969.78|1976.15|1969.95|1975.33|1969.13|35
1653487550000|2022-05-25 14:05:50|1975.99|1969.79|1975.47|1969.27|1976.43|1970.23|1975.37|1969.17|37
1653487560000|2022-05-25 14:06:00|1975.39|1969.19|1974.49|1968.29|1975.42|1969.22|1974.16|1967.96|39
1653487570000|2022-05-25 14:06:10|1974.41|1968.21|1973.43|1967.23|1974.49|1968.29|1973.43|1967.23|38
1653487580000|2022-05-25 14:06:20|1973.31|1967.11|1972.35|1966.15|1973.36|1967.16|1972.26|1966.06|34
1653487590000|2022-05-25 14:06:30|1972.27|1966.07|1970.42|1964.22|1972.27|1966.07|1969.5|1963.3|37
1653487600000|2022-05-25 14:06:40|1970.44|1964.24|1969.77|1963.57|1970.44|1964.24|1968.78|1962.58|39
1653487610000|2022-05-25 14:06:50|1969.71|1963.51|1969.64|1963.44|1970.53|1964.33|1969.5|1963.3|36
1653487620000|2022-05-25 14:07:00|1969.59|1963.39|1969.14|1962.94|1969.79|1963.59|1968.72|1962.52|35
1653487630000|2022-05-25 14:07:10|1969.34|1963.14|1969.2|1963|1969.79|1963.59|1969.19|1962.99|36
1653487640000|2022-05-25 14:07:20|1969.18|1962.98|1969.28|1963.08|1969.4|1963.2|1968.67|1962.47|39
1653487650000|2022-05-25 14:07:30|1969.06|1962.86|1969.48|1963.28|1969.49|1963.29|1968.41|1962.21|38
1653487660000|2022-05-25 14:07:40|1969.44|1963.24|1969.68|1963.48|1969.88|1963.68|1969.22|1963.02|38
1653487670000|2022-05-25 14:07:50|1969.64|1963.44|1970.66|1964.46|1970.94|1964.74|1969.61|1963.41|36
1653487680000|2022-05-25 14:08:00|1970.71|1964.51|1970.4|1964.2|1971.32|1965.12|1970.38|1964.18|37
1653487690000|2022-05-25 14:08:10|1970.65|1964.45|1971.31|1965.11|1971.31|1965.11|1970.4|1964.2|35
1653487700000|2022-05-25 14:08:20|1971.28|1965.08|1970.93|1964.73|1971.28|1965.08|1970.52|1964.32|38
1653487710000|2022-05-25 14:08:30|1970.91|1964.71|1972.24|1966.04|1972.68|1966.48|1970.91|1964.71|35
1653487720000|2022-05-25 14:08:40|1972.27|1966.07|1970.96|1964.76|1972.46|1966.26|1970.96|1964.76|36
1653487730000|2022-05-25 14:08:50|1971.01|1964.81|1971.48|1965.28|1971.96|1965.76|1971.01|1964.81|36
1653487740000|2022-05-25 14:09:00|1971.73|1965.53|1971.31|1965.11|1971.84|1965.64|1971.2|1965|40
1653487750000|2022-05-25 14:09:10|1971.2|1965|1971.25|1965.05|1971.46|1965.26|1970.83|1964.63|39
1653487760000|2022-05-25 14:09:20|1971.24|1965.04|1969.84|1963.64|1971.24|1965.04|1969.55|1963.35|36
1653487770000|2022-05-25 14:09:30|1969.75|1963.55|1970.06|1963.86|1970.72|1964.52|1969.51|1963.31|40
1653487780000|2022-05-25 14:09:40|1970.1|1963.9|1969.94|1963.74|1970.1|1963.9|1969.57|1963.37|38
1653487790000|2022-05-25 14:09:50|1970|1963.8|1970.9|1964.7|1970.9|1964.7|1969.92|1963.72|38
1653487800000|2022-05-25 14:10:00|1971.01|1964.81|1970.43|1964.23|1971.78|1965.58|1970.28|1964.08|36
1653487810000|2022-05-25 14:10:10|1970.4|1964.2|1969.58|1963.38|1970.44|1964.24|1969.44|1963.24|28
1653487820000|2022-05-25 14:10:20|1969.51|1963.31|1969.09|1962.89|1969.53|1963.33|1969.04|1962.84|32
1653487830000|2022-05-25 14:10:30|1969.11|1962.91|1969.38|1963.18|1969.38|1963.18|1968.88|1962.68|32
1653487840000|2022-05-25 14:10:40|1969.39|1963.19|1970.34|1964.14|1970.34|1964.14|1969.24|1963.04|35
1653487850000|2022-05-25 14:10:50|1970.33|1964.13|1970.5|1964.3|1970.59|1964.39|1970.19|1963.99|38
1653487860000|2022-05-25 14:11:00|1970.54|1964.34|1972.74|1966.54|1973|1966.8|1970.5|1964.3|35
1653487870000|2022-05-25 14:11:10|1972.83|1966.63|1972.98|1966.78|1974.33|1968.13|1972.79|1966.59|36
1653487880000|2022-05-25 14:11:20|1972.88|1966.68|1972.37|1966.17|1972.88|1966.68|1971.65|1965.45|37
1653487890000|2022-05-25 14:11:30|1972.5|1966.3|1972.12|1965.92|1972.78|1966.58|1972.06|1965.86|34
1653487900000|2022-05-25 14:11:40|1971.88|1965.68|1971.77|1965.57|1971.98|1965.78|1971.27|1965.07|37
1653487910000|2022-05-25 14:11:50|1971.46|1965.26|1971.02|1964.82|1971.94|1965.74|1970.77|1964.57|37
1653487920000|2022-05-25 14:12:00|1971.4|1965.2|1970.71|1964.51|1971.46|1965.26|1970.03|1963.83|39
1653487930000|2022-05-25 14:12:10|1970.72|1964.52|1970.56|1964.36|1971.24|1965.04|1970.56|1964.36|38
1653487940000|2022-05-25 14:12:20|1970.85|1964.65|1971.31|1965.11|1971.55|1965.35|1970.48|1964.28|38
1653487950000|2022-05-25 14:12:30|1971.37|1965.17|1972.57|1966.37|1972.57|1966.37|1971.36|1965.16|34
1653487960000|2022-05-25 14:12:40|1972.2|1966|1972.97|1966.77|1972.97|1966.77|1972.2|1966|37
1653487970000|2022-05-25 14:12:50|1973.12|1966.92|1972.96|1966.76|1973.43|1967.23|1972.96|1966.76|34
1653487980000|2022-05-25 14:13:00|1973.04|1966.84|1972.09|1965.89|1973.1|1966.9|1972|1965.8|35
1653487990000|2022-05-25 14:13:10|1971.74|1965.54|1972.08|1965.88|1972.08|1965.88|1971.2|1965|38
1653488000000|2022-05-25 14:13:20|1971.81|1965.61|1973.33|1967.13|1973.33|1967.13|1971.2|1965|38
1653488010000|2022-05-25 14:13:30|1973.37|1967.17|1974.37|1968.17|1974.51|1968.31|1973.34|1967.14|30
1653488020000|2022-05-25 14:13:40|1974.27|1968.07|1974.46|1968.26|1974.52|1968.32|1973.82|1967.62|35
1653488030000|2022-05-25 14:13:50|1974.5|1968.3|1974.59|1968.39|1974.59|1968.39|1974.1|1967.9|31
1653488040000|2022-05-25 14:14:00|1974.67|1968.47|1975.26|1969.06|1975.26|1969.06|1974.1|1967.9|34
1653488050000|2022-05-25 14:14:10|1975.3|1969.1|1977.35|1971.15|1977.66|1971.46|1974.84|1968.64|38
1653488060000|2022-05-25 14:14:20|1977.34|1971.14|1978.1|1971.9|1978.1|1971.9|1977|1970.8|37
1653488070000|2022-05-25 14:14:30|1979.08|1972.88|1981.34|1975.14|1982.05|1975.85|1979.08|1972.88|38
1653488080000|2022-05-25 14:14:40|1981.55|1975.35|1982.87|1976.67|1982.91|1976.71|1981.24|1975.04|39
1653488090000|2022-05-25 14:14:50|1982.8|1976.6|1982.9|1976.7|1983.08|1976.88|1981.62|1975.42|37
1653488100000|2022-05-25 14:15:00|1982.5|1976.3|1982.06|1975.86|1983|1976.8|1980.7|1974.5|39
1653488110000|2022-05-25 14:15:10|1982.19|1975.99|1984.16|1977.96|1984.16|1977.96|1981.36|1975.16|38
1653488120000|2022-05-25 14:15:20|1984.21|1978.01|1983.66|1977.46|1984.28|1978.08|1983.14|1976.94|38
1653488130000|2022-05-25 14:15:30|1983.79|1977.59|1984.24|1978.04|1984.88|1978.68|1983.79|1977.59|26
1653488140000|2022-05-25 14:15:40|1984.39|1978.19|1984.35|1978.15|1985.13|1978.93|1983.45|1977.25|39
1653488150000|2022-05-25 14:15:50|1984.51|1978.31|1983.05|1976.85|1984.72|1978.52|1983.01|1976.81|37
1653488160000|2022-05-25 14:16:00|1982.76|1976.56|1983.01|1976.81|1984.12|1977.92|1982.48|1976.28|38
1653488170000|2022-05-25 14:16:10|1982.95|1976.75|1981.9|1975.7|1982.95|1976.75|1981.79|1975.59|38
1653488180000|2022-05-25 14:16:20|1981.87|1975.67|1981.43|1975.23|1982.19|1975.99|1981.41|1975.21|38
1653488190000|2022-05-25 14:16:30|1981.28|1975.08|1981.6|1975.4|1981.6|1975.4|1980.93|1974.73|36
1653488200000|2022-05-25 14:16:40|1981.71|1975.51|1980.07|1973.87|1982.03|1975.83|1979.99|1973.79|37
1653488210000|2022-05-25 14:16:50|1980.11|1973.91|1979.89|1973.69|1980.11|1973.91|1979.02|1972.82|39
1653488220000|2022-05-25 14:17:00|1979.99|1973.79|1981.19|1974.99|1981.4|1975.2|1979.99|1973.79|37
1653488230000|2022-05-25 14:17:10|1981.18|1974.98|1981.76|1975.56|1982.29|1976.09|1981.18|1974.98|40
1653488240000|2022-05-25 14:17:20|1981.77|1975.57|1981.55|1975.35|1981.93|1975.73|1981.31|1975.11|34
1653488250000|2022-05-25 14:17:30|1981.56|1975.36|1980.21|1974.01|1981.72|1975.52|1980.04|1973.84|37
1653488260000|2022-05-25 14:17:40|1980.2|1974|1980.02|1973.82|1980.28|1974.08|1979.96|1973.76|38
1653488270000|2022-05-25 14:17:50|1980.16|1973.96|1979.63|1973.43|1980.26|1974.06|1979.2|1973|37
1653488280000|2022-05-25 14:18:00|1979.51|1973.31|1979.21|1973.01|1979.51|1973.31|1978.84|1972.64|34
1653488290000|2022-05-25 14:18:10|1979.01|1972.81|1979.99|1973.79|1980.15|1973.95|1978.48|1972.28|38
1653488300000|2022-05-25 14:18:20|1980.11|1973.91|1980.76|1974.56|1980.77|1974.57|1980.09|1973.89|37
1653488310000|2022-05-25 14:18:30|1980.44|1974.24|1981.34|1975.14|1981.89|1975.69|1980.44|1974.24|33
1653488320000|2022-05-25 14:18:40|1982.23|1976.03|1984.61|1978.41|1984.67|1978.47|1982.23|1976.03|37
1653488330000|2022-05-25 14:18:50|1984.69|1978.49|1984.56|1978.36|1984.69|1978.49|1983.99|1977.79|39
1653488340000|2022-05-25 14:19:00|1984.51|1978.31|1983.77|1977.57|1984.51|1978.31|1982.91|1976.71|40
1653488350000|2022-05-25 14:19:10|1983.93|1977.73|1983.2|1977|1984.16|1977.96|1982.98|1976.78|32
1653488360000|2022-05-25 14:19:20|1983.27|1977.07|1981.87|1975.67|1983.58|1977.38|1981.38|1975.18|38
1653488370000|2022-05-25 14:19:30|1982|1975.8|1982.58|1976.38|1982.77|1976.57|1982|1975.8|37
1653488380000|2022-05-25 14:19:40|1982.64|1976.44|1983.6|1977.4|1983.66|1977.46|1982.64|1976.44|36
1653488390000|2022-05-25 14:19:50|1983.53|1977.33|1982.62|1976.42|1983.63|1977.43|1982.52|1976.32|37
1653488400000|2022-05-25 14:20:00|1982.64|1976.44|1982.18|1975.98|1982.86|1976.66|1982.18|1975.98|34
1653488410000|2022-05-25 14:20:10|1981.9|1975.7|1981.75|1975.55|1982.17|1975.97|1981.48|1975.28|39
1653488420000|2022-05-25 14:20:20|1981.73|1975.53|1981.55|1975.35|1981.73|1975.53|1980.71|1974.51|35
1653488430000|2022-05-25 14:20:30|1981.59|1975.39|1981.01|1974.81|1981.93|1975.73|1980.99|1974.79|35
1653488440000|2022-05-25 14:20:40|1980.86|1974.66|1981.1|1974.9|1981.54|1975.34|1980.82|1974.62|34
1653488450000|2022-05-25 14:20:50|1980.74|1974.54|1981.43|1975.23|1981.43|1975.23|1980.58|1974.38|32
1653488460000|2022-05-25 14:21:00|1981.42|1975.22|1982.18|1975.98|1982.65|1976.45|1981.08|1974.88|38
1653488470000|2022-05-25 14:21:10|1982.24|1976.04|1983.42|1977.22|1983.72|1977.52|1982.23|1976.03|35
1653488480000|2022-05-25 14:21:20|1983.65|1977.45|1982.86|1976.66|1984.51|1978.31|1982.8|1976.6|39
1653488490000|2022-05-25 14:21:30|1982.93|1976.73|1983.42|1977.22|1983.67|1977.47|1982.82|1976.62|37
1653488500000|2022-05-25 14:21:40|1983.3|1977.1|1982.2|1976|1983.53|1977.33|1982.16|1975.96|35
1653488510000|2022-05-25 14:21:50|1982.06|1975.86|1981.93|1975.73|1982.4|1976.2|1981.93|1975.73|39
1653488520000|2022-05-25 14:22:00|1981.94|1975.74|1983.21|1977.01|1983.29|1977.09|1981.94|1975.74|36
1653488530000|2022-05-25 14:22:10|1983.23|1977.03|1984.25|1978.05|1984.49|1978.29|1983.17|1976.97|36
1653488540000|2022-05-25 14:22:20|1984.27|1978.07|1983.7|1977.5|1984.61|1978.41|1983.62|1977.42|37
1653488550000|2022-05-25 14:22:30|1983.76|1977.56|1984.31|1978.11|1984.43|1978.23|1983.25|1977.05|38
1653488560000|2022-05-25 14:22:40|1984.32|1978.12|1984.99|1978.79|1984.99|1978.79|1984.29|1978.09|38
1653488570000|2022-05-25 14:22:50|1984.96|1978.76|1983.57|1977.37|1984.96|1978.76|1983.57|1977.37|37
1653488580000|2022-05-25 14:23:00|1983.22|1977.02|1983.52|1977.32|1983.58|1977.38|1982.59|1976.39|39
1653488590000|2022-05-25 14:23:10|1983.49|1977.29|1983.33|1977.13|1984.45|1978.25|1983.25|1977.05|34
1653488600000|2022-05-25 14:23:20|1983.56|1977.36|1983.35|1977.15|1984.15|1977.95|1983.26|1977.06|37
1653488610000|2022-05-25 14:23:30|1983.36|1977.16|1982.91|1976.71|1984.13|1977.93|1982.91|1976.71|38
1653488620000|2022-05-25 14:23:40|1982.93|1976.73|1983.58|1977.38|1983.75|1977.55|1982.74|1976.54|37
1653488630000|2022-05-25 14:23:50|1983.64|1977.44|1983.92|1977.72|1984.09|1977.89|1983.64|1977.44|34
1653488640000|2022-05-25 14:24:00|1983.99|1977.79|1984.88|1978.68|1984.99|1978.79|1983.35|1977.15|39
1653488650000|2022-05-25 14:24:10|1984.86|1978.66|1984.62|1978.42|1985.09|1978.89|1984.48|1978.28|36
1653488660000|2022-05-25 14:24:20|1984.64|1978.44|1984.77|1978.57|1984.78|1978.58|1984.13|1977.93|38
1653488670000|2022-05-25 14:24:30|1984.7|1978.5|1983.89|1977.69|1984.91|1978.71|1983.71|1977.51|34
1653488680000|2022-05-25 14:24:40|1983.91|1977.71|1983.84|1977.64|1984.08|1977.88|1983.65|1977.45|36
1653488690000|2022-05-25 14:24:50|1983.85|1977.65|1983.4|1977.2|1983.95|1977.75|1983.23|1977.03|35
1653488700000|2022-05-25 14:25:00|1983.46|1977.26|1984.05|1977.85|1984.06|1977.86|1983.46|1977.26|36
1653488710000|2022-05-25 14:25:10|1983.98|1977.78|1983.87|1977.67|1983.98|1977.78|1983.07|1976.87|38
1653488720000|2022-05-25 14:25:20|1983.8|1977.6|1983.5|1977.3|1983.88|1977.68|1983.31|1977.11|36
1653488730000|2022-05-25 14:25:30|1983.51|1977.31|1983.2|1977|1984.01|1977.81|1983.2|1977|36
1653488740000|2022-05-25 14:25:40|1983.17|1976.97|1983.44|1977.24|1983.55|1977.35|1982.97|1976.77|33
1653488750000|2022-05-25 14:25:50|1983.43|1977.23|1983.06|1976.86|1983.43|1977.23|1982.79|1976.59|39
1653488760000|2022-05-25 14:26:00|1983.05|1976.85|1983.1|1976.9|1983.34|1977.14|1982.97|1976.77|35
1653488770000|2022-05-25 14:26:10|1983.11|1976.91|1984|1977.8|1984.73|1978.53|1983.11|1976.91|35
1653488780000|2022-05-25 14:26:20|1984.01|1977.81|1983.61|1977.41|1984.19|1977.99|1983.35|1977.15|36
1653488790000|2022-05-25 14:26:30|1983.73|1977.53|1983.53|1977.33|1983.9|1977.7|1983.53|1977.33|36
1653488800000|2022-05-25 14:26:40|1983.49|1977.29|1983.69|1977.49|1983.78|1977.58|1983.19|1976.99|36
1653488810000|2022-05-25 14:26:50|1983.82|1977.62|1982.85|1976.65|1983.82|1977.62|1982.5|1976.3|35
1653488820000|2022-05-25 14:27:00|1982.93|1976.73|1982.84|1976.64|1983.03|1976.83|1982.64|1976.44|35
1653488830000|2022-05-25 14:27:10|1982.81|1976.61|1983.7|1977.5|1983.8|1977.6|1982.81|1976.61|37
1653488840000|2022-05-25 14:27:20|1983.79|1977.59|1984.13|1977.93|1984.21|1978.01|1983.66|1977.46|33
1653488850000|2022-05-25 14:27:30|1984.11|1977.91|1983.58|1977.38|1984.11|1977.91|1983.58|1977.38|34
1653488860000|2022-05-25 14:27:40|1983.7|1977.5|1983.38|1977.18|1983.83|1977.63|1983.26|1977.06|34
1653488870000|2022-05-25 14:27:50|1983.41|1977.21|1982.77|1976.57|1983.49|1977.29|1982.63|1976.43|30
1653488880000|2022-05-25 14:28:00|1982.12|1975.92|1980.78|1974.58|1982.12|1975.92|1980.31|1974.11|35
1653488890000|2022-05-25 14:28:10|1980.82|1974.62|1981.39|1975.19|1981.42|1975.22|1980.27|1974.07|39
1653488900000|2022-05-25 14:28:20|1981.4|1975.2|1983.24|1977.04|1983.24|1977.04|1981.4|1975.2|36
1653488910000|2022-05-25 14:28:30|1983.25|1977.05|1982.29|1976.09|1983.26|1977.06|1982.29|1976.09|36
1653488920000|2022-05-25 14:28:40|1982.14|1975.94|1982.04|1975.84|1982.17|1975.97|1981.45|1975.25|36
1653488930000|2022-05-25 14:28:50|1982.09|1975.89|1981.05|1974.85|1982.19|1975.99|1980.46|1974.26|34
1653488940000|2022-05-25 14:29:00|1981.1|1974.9|1981.19|1974.99|1981.32|1975.12|1980.9|1974.7|37
1653488950000|2022-05-25 14:29:10|1981.2|1975|1981.26|1975.06|1981.4|1975.2|1980.71|1974.51|34
1653488960000|2022-05-25 14:29:20|1981.41|1975.21|1982.04|1975.84|1982.19|1975.99|1981.41|1975.21|35
1653488970000|2022-05-25 14:29:30|1982.03|1975.83|1981.81|1975.61|1982.28|1976.08|1981.81|1975.61|37
1653488980000|2022-05-25 14:29:40|1981.68|1975.48|1981.51|1975.31|1981.71|1975.51|1981.4|1975.2|34
1653488990000|2022-05-25 14:29:50|1981.61|1975.41|1980.91|1974.71|1981.65|1975.45|1980.83|1974.63|32
1653489000000|2022-05-25 14:30:00|1980.96|1974.76|1982.35|1976.15|1982.62|1976.42|1980.94|1974.74|36
1653489010000|2022-05-25 14:30:10|1982.4|1976.2|1981.11|1974.91|1982.55|1976.35|1981.11|1974.91|38
1653489020000|2022-05-25 14:30:20|1981.1|1974.9|1980.64|1974.44|1981.1|1974.9|1980.17|1973.97|35
1653489030000|2022-05-25 14:30:30|1980.66|1974.46|1980.08|1973.88|1981.32|1975.12|1980.08|1973.88|38
1653489040000|2022-05-25 14:30:40|1980.11|1973.91|1976.01|1969.81|1980.18|1973.98|1975.8|1969.6|32
1653489050000|2022-05-25 14:30:50|1976.1|1969.9|1976.82|1970.62|1976.82|1970.62|1975.93|1969.73|35
1653489060000|2022-05-25 14:31:00|1976.91|1970.71|1976.94|1970.74|1977.39|1971.19|1976.6|1970.4|38
1653489070000|2022-05-25 14:31:10|1976.99|1970.79|1976.67|1970.47|1977.17|1970.97|1975.86|1969.66|40
1653489080000|2022-05-25 14:31:20|1976.62|1970.42|1976.48|1970.28|1976.83|1970.63|1976.09|1969.89|38
1653489090000|2022-05-25 14:31:30|1976.71|1970.51|1976.64|1970.44|1976.85|1970.65|1976.33|1970.13|36
1653489100000|2022-05-25 14:31:40|1976.57|1970.37|1976.6|1970.4|1976.84|1970.64|1976.24|1970.04|34
1653489110000|2022-05-25 14:31:50|1976.57|1970.37|1976.23|1970.03|1976.69|1970.49|1975.97|1969.77|38
1653489120000|2022-05-25 14:32:00|1976.22|1970.02|1976.55|1970.35|1976.55|1970.35|1975.94|1969.74|39
1653489130000|2022-05-25 14:32:10|1976.52|1970.32|1977.26|1971.06|1977.26|1971.06|1976.15|1969.95|33
1653489140000|2022-05-25 14:32:20|1977.27|1971.07|1976.38|1970.18|1977.27|1971.07|1976.09|1969.89|37
1653489150000|2022-05-25 14:32:30|1976.36|1970.16|1976.62|1970.42|1976.68|1970.48|1976.36|1970.16|36
1653489160000|2022-05-25 14:32:40|1976.58|1970.38|1975.97|1969.77|1976.75|1970.55|1975.8|1969.6|35
1653489170000|2022-05-25 14:32:50|1975.95|1969.75|1975.7|1969.5|1975.97|1969.77|1975.52|1969.32|31
1653489180000|2022-05-25 14:33:00|1975.74|1969.54|1975.45|1969.25|1976.3|1970.1|1975.45|1969.25|35
1653489190000|2022-05-25 14:33:10|1975.43|1969.23|1974.49|1968.29|1975.82|1969.62|1974.45|1968.25|33
1653489200000|2022-05-25 14:33:20|1974.44|1968.24|1975.09|1968.89|1975.14|1968.94|1974.22|1968.02|33
1653489210000|2022-05-25 14:33:30|1975.17|1968.97|1975.36|1969.16|1975.99|1969.79|1975.07|1968.87|37
1653489220000|2022-05-25 14:33:40|1975.38|1969.18|1975.46|1969.26|1975.51|1969.31|1975.2|1969|33
1653489230000|2022-05-25 14:33:50|1975.33|1969.13|1975.49|1969.29|1975.59|1969.39|1975.16|1968.96|33
1653489240000|2022-05-25 14:34:00|1975.56|1969.36|1976.4|1970.2|1977.02|1970.82|1975.29|1969.09|35
1653489250000|2022-05-25 14:34:10|1976.37|1970.17|1977.08|1970.88|1977.08|1970.88|1975.99|1969.79|37
1653489260000|2022-05-25 14:34:20|1976.98|1970.78|1976.48|1970.28|1977.08|1970.88|1976.48|1970.28|29
1653489270000|2022-05-25 14:34:30|1976.47|1970.27|1976.24|1970.04|1976.52|1970.32|1976.03|1969.83|37
1653489280000|2022-05-25 14:34:40|1976.28|1970.08|1976.57|1970.37|1976.62|1970.42|1976.24|1970.04|32
1653489290000|2022-05-25 14:34:50|1976.58|1970.38|1976.36|1970.16|1976.73|1970.53|1976.35|1970.15|28
1653489300000|2022-05-25 14:35:00|1976.49|1970.29|1977.05|1970.85|1977.41|1971.21|1976.49|1970.29|35
1653489310000|2022-05-25 14:35:10|1977.06|1970.86|1976.61|1970.41|1977.17|1970.97|1976.08|1969.88|39
1653489320000|2022-05-25 14:35:20|1976.59|1970.39|1976.79|1970.59|1976.82|1970.62|1976.35|1970.15|36
1653489330000|2022-05-25 14:35:30|1976.9|1970.7|1976.67|1970.47|1976.99|1970.79|1976.61|1970.41|32
1653489340000|2022-05-25 14:35:40|1976.64|1970.44|1976.78|1970.58|1976.86|1970.66|1976.23|1970.03|35
1653489350000|2022-05-25 14:35:50|1976.79|1970.59|1976.06|1969.86|1976.79|1970.59|1975.99|1969.79|38
1653489360000|2022-05-25 14:36:00|1976.07|1969.87|1975.99|1969.79|1976.39|1970.19|1975.93|1969.73|36
1653489370000|2022-05-25 14:36:10|1976.08|1969.88|1975.98|1969.78|1976.08|1969.88|1975.85|1969.65|22
1653489380000|2022-05-25 14:36:20|1975.96|1969.76|1975.93|1969.73|1975.96|1969.76|1975.67|1969.47|23
1653489390000|2022-05-25 14:36:30|1975.8|1969.6|1974.79|1968.59|1975.93|1969.73|1974.79|1968.59|17
1653489400000|2022-05-25 14:36:40|1974.71|1968.51|1974.43|1968.23|1974.74|1968.54|1974.32|1968.12|26
1653489410000|2022-05-25 14:36:50|1974.44|1968.24|1975.38|1969.18|1975.38|1969.18|1974.3|1968.1|37
1653489420000|2022-05-25 14:37:00|1975.4|1969.2|1975.58|1969.38|1975.66|1969.46|1975.4|1969.2|30
1653489430000|2022-05-25 14:37:10|1975.6|1969.4|1975.88|1969.68|1976.36|1970.16|1975.6|1969.4|32
1653489440000|2022-05-25 14:37:20|1975.9|1969.7|1975.57|1969.37|1976.22|1970.02|1975.49|1969.29|29
1653489450000|2022-05-25 14:37:30|1975.56|1969.36|1975.52|1969.32|1975.69|1969.49|1975.36|1969.16|33
1653489460000|2022-05-25 14:37:40|1975.57|1969.37|1975.44|1969.24|1975.59|1969.39|1975.26|1969.06|29
1653489470000|2022-05-25 14:37:50|1975.43|1969.23|1975.35|1969.15|1975.51|1969.31|1975.2|1969|34
1653489480000|2022-05-25 14:38:00|1975.4|1969.2|1975.58|1969.38|1975.58|1969.38|1975.36|1969.16|32
1653489490000|2022-05-25 14:38:10|1975.57|1969.37|1975.11|1968.91|1975.57|1969.37|1974.98|1968.78|34
1653489500000|2022-05-25 14:38:20|1975.23|1969.03|1975.56|1969.36|1975.75|1969.55|1975.22|1969.02|38
1653489510000|2022-05-25 14:38:30|1975.44|1969.24|1976.32|1970.12|1976.32|1970.12|1975.34|1969.14|32
1653489520000|2022-05-25 14:38:40|1976.21|1970.01|1976.24|1970.04|1976.45|1970.25|1976.11|1969.91|36
1653489530000|2022-05-25 14:38:50|1976.23|1970.03|1976.26|1970.06|1976.44|1970.24|1975.69|1969.49|35
1653489540000|2022-05-25 14:39:00|1976.33|1970.13|1976.33|1970.13|1976.66|1970.46|1976.19|1969.99|35
1653489550000|2022-05-25 14:39:10|1976.37|1970.17|1976.35|1970.15|1976.45|1970.25|1976.15|1969.95|31
1653489560000|2022-05-25 14:39:20|1976.36|1970.16|1976.1|1969.9|1976.37|1970.17|1975.85|1969.65|29
1653489570000|2022-05-25 14:39:30|1976.04|1969.84|1976.11|1969.91|1976.19|1969.99|1975.97|1969.77|29
1653489580000|2022-05-25 14:39:40|1976.12|1969.92|1976.13|1969.93|1976.2|1970|1975.96|1969.76|27
1653489590000|2022-05-25 14:39:50|1976.12|1969.92|1976.19|1969.99|1976.26|1970.06|1976|1969.8|27
1653489600000|2022-05-25 14:40:00|1976.2|1970|1975.87|1969.67|1976.55|1970.35|1975.87|1969.67|34
1653489610000|2022-05-25 14:40:10|1975.79|1969.59|1975.76|1969.56|1975.97|1969.77|1975.69|1969.49|35
1653489620000|2022-05-25 14:40:20|1975.79|1969.59|1976.47|1970.27|1976.47|1970.27|1975.65|1969.45|26
1653489630000|2022-05-25 14:40:30|1976.36|1970.16|1975.74|1969.54|1976.36|1970.16|1975.62|1969.42|34
1653489640000|2022-05-25 14:40:40|1975.64|1969.44|1974.14|1967.94|1975.85|1969.65|1974.14|1967.94|36
1653489650000|2022-05-25 14:40:50|1973.8|1967.6|1972.94|1966.74|1973.91|1967.71|1972.8|1966.6|31
1653489660000|2022-05-25 14:41:00|1972.95|1966.75|1971.35|1965.15|1972.95|1966.75|1970.93|1964.73|35
1653489670000|2022-05-25 14:41:10|1971.31|1965.11|1969.65|1963.45|1971.53|1965.33|1969.59|1963.39|36
1653489680000|2022-05-25 14:41:20|1969.72|1963.52|1970.32|1964.12|1970.32|1964.12|1969.72|1963.52|33
1653489690000|2022-05-25 14:41:30|1970.2|1964|1971.4|1965.2|1971.49|1965.29|1970.2|1964|33
1653489700000|2022-05-25 14:41:40|1971.34|1965.14|1970.24|1964.04|1971.34|1965.14|1969.95|1963.75|38
1653489710000|2022-05-25 14:41:50|1970.2|1964|1969.76|1963.56|1970.43|1964.23|1969.17|1962.97|32
1653489720000|2022-05-25 14:42:00|1969.79|1963.59|1970.95|1964.75|1971.09|1964.89|1969.75|1963.55|35
1653489730000|2022-05-25 14:42:10|1970.92|1964.72|1971.28|1965.08|1971.29|1965.09|1970.85|1964.65|35
1653489740000|2022-05-25 14:42:20|1971.26|1965.06|1971.46|1965.26|1971.59|1965.39|1971.11|1964.91|37
1653489750000|2022-05-25 14:42:30|1971.47|1965.27|1970.75|1964.55|1971.47|1965.27|1970.67|1964.47|34
1653489760000|2022-05-25 14:42:40|1970.66|1964.46|1971.28|1965.08|1971.4|1965.2|1970.66|1964.46|31
1653489770000|2022-05-25 14:42:50|1971.26|1965.06|1970.17|1963.97|1971.41|1965.21|1970.09|1963.89|34
1653489780000|2022-05-25 14:43:00|1970.05|1963.85|1970.01|1963.81|1970.61|1964.41|1969.81|1963.61|38
1653489790000|2022-05-25 14:43:10|1969.99|1963.79|1970.04|1963.84|1970.27|1964.07|1969.88|1963.68|29
1653489800000|2022-05-25 14:43:20|1970.02|1963.82|1969.42|1963.22|1970.02|1963.82|1969.11|1962.91|27
1653489810000|2022-05-25 14:43:30|1969.56|1963.36|1969.94|1963.74|1970.07|1963.87|1969.44|1963.24|36
1653489820000|2022-05-25 14:43:40|1969.81|1963.61|1970.36|1964.16|1970.36|1964.16|1969.66|1963.46|28
1653489830000|2022-05-25 14:43:50|1970.41|1964.21|1970.84|1964.64|1970.96|1964.76|1970.4|1964.2|34
1653489840000|2022-05-25 14:44:00|1970.85|1964.65|1971.02|1964.82|1971.66|1965.46|1970.85|1964.65|36
1653489850000|2022-05-25 14:44:10|1971.11|1964.91|1971.51|1965.31|1971.53|1965.33|1970.95|1964.75|34
1653489860000|2022-05-25 14:44:20|1971.47|1965.27|1971.17|1964.97|1971.47|1965.27|1970.98|1964.78|26
1653489870000|2022-05-25 14:44:30|1971|1964.8|1969.46|1963.26|1971.03|1964.83|1968.93|1962.73|32
1653489880000|2022-05-25 14:44:40|1969.45|1963.25|1969.83|1963.63|1969.83|1963.63|1968.88|1962.68|35
1653489890000|2022-05-25 14:44:50|1969.89|1963.69|1969.99|1963.79|1970.03|1963.83|1969.61|1963.41|37
1653489900000|2022-05-25 14:45:00|1969.89|1963.69|1970.44|1964.24|1970.68|1964.48|1969.89|1963.69|38
1653489910000|2022-05-25 14:45:10|1970.56|1964.36|1970.06|1963.86|1970.91|1964.71|1970.06|1963.86|35
1653489920000|2022-05-25 14:45:20|1969.94|1963.74|1969.11|1962.91|1970.03|1963.83|1968.96|1962.76|36
1653489930000|2022-05-25 14:45:30|1969.15|1962.95|1969.33|1963.13|1969.44|1963.24|1969.13|1962.93|36
1653489940000|2022-05-25 14:45:40|1969.35|1963.15|1968.86|1962.66|1969.71|1963.51|1968.83|1962.63|31
1653489950000|2022-05-25 14:45:50|1968.9|1962.7|1968.92|1962.72|1969.02|1962.82|1968.84|1962.64|32
1653489960000|2022-05-25 14:46:00|1968.91|1962.71|1968.87|1962.67|1969.23|1963.03|1968.8|1962.6|31
1653489970000|2022-05-25 14:46:10|1968.82|1962.62|1968.8|1962.6|1969.07|1962.87|1968.8|1962.6|33
1653489980000|2022-05-25 14:46:20|1968.81|1962.61|1968.8|1962.6|1968.85|1962.65|1968.8|1962.6|13
1653489990000|2022-05-25 14:46:30|1968.73|1962.53|1967.25|1961.05|1968.87|1962.67|1967.1|1960.9|18
1653490000000|2022-05-25 14:46:40|1967.29|1961.09|1967.51|1961.31|1967.65|1961.45|1966.76|1960.56|34
1653490010000|2022-05-25 14:46:50|1967.38|1961.18|1966.95|1960.75|1967.54|1961.34|1966.95|1960.75|37
1653490020000|2022-05-25 14:47:00|1966.71|1960.51|1967.19|1960.99|1967.23|1961.03|1966.4|1960.2|32
1653490030000|2022-05-25 14:47:10|1967.35|1961.15|1967.73|1961.53|1967.9|1961.7|1967.15|1960.95|38
1653490040000|2022-05-25 14:47:20|1967.49|1961.29|1967.13|1960.93|1968.15|1961.95|1967.13|1960.93|34
1653490050000|2022-05-25 14:47:30|1967.26|1961.06|1966.83|1960.63|1967.27|1961.07|1966.32|1960.12|33
1653490060000|2022-05-25 14:47:40|1966.9|1960.7|1966.1|1959.9|1967|1960.8|1966.1|1959.9|37
1653490070000|2022-05-25 14:47:50|1966.11|1959.91|1965.78|1959.58|1966.11|1959.91|1965.57|1959.37|31
1653490080000|2022-05-25 14:48:00|1965.71|1959.51|1965.2|1959|1965.87|1959.67|1965.12|1958.92|33
1653490090000|2022-05-25 14:48:10|1965.33|1959.13|1964.53|1958.33|1965.36|1959.16|1964.53|1958.33|29
1653490100000|2022-05-25 14:48:20|1964.5|1958.3|1964.32|1958.12|1964.52|1958.32|1964.07|1957.87|28
1653490110000|2022-05-25 14:48:30|1964.28|1958.08|1964.91|1958.71|1965.14|1958.94|1964.28|1958.08|40
1653490120000|2022-05-25 14:48:40|1964.99|1958.79|1966.02|1959.82|1966.28|1960.08|1964.93|1958.73|35
1653490130000|2022-05-25 14:48:50|1966.01|1959.81|1965.71|1959.51|1966.26|1960.06|1965.66|1959.46|34
1653490140000|2022-05-25 14:49:00|1965.74|1959.54|1966.27|1960.07|1966.35|1960.15|1965.74|1959.54|33
1653490150000|2022-05-25 14:49:10|1966.26|1960.06|1966.02|1959.82|1966.37|1960.17|1966.02|1959.82|34
1653490160000|2022-05-25 14:49:20|1966.27|1960.07|1966.38|1960.18|1967.23|1961.03|1966.2|1960|30
1653490170000|2022-05-25 14:49:30|1966.73|1960.53|1966.74|1960.54|1967.23|1961.03|1966.38|1960.18|26
1653490180000|2022-05-25 14:49:40|1966.63|1960.43|1966.76|1960.56|1967.16|1960.96|1966.16|1959.96|37
1653490190000|2022-05-25 14:49:50|1966.73|1960.53|1966.19|1959.99|1966.75|1960.55|1966.11|1959.91|35
1653490200000|2022-05-25 14:50:00|1966.18|1959.98|1966.35|1960.15|1966.37|1960.17|1966.13|1959.93|34
1653490210000|2022-05-25 14:50:10|1966.33|1960.13|1966.75|1960.55|1966.75|1960.55|1966.3|1960.1|33
1653490220000|2022-05-25 14:50:20|1966.74|1960.54|1967.18|1960.98|1967.22|1961.02|1966.74|1960.54|29
1653490230000|2022-05-25 14:50:30|1967.01|1960.81|1967|1960.8|1967.18|1960.98|1966.9|1960.7|18
1653490240000|2022-05-25 14:50:40|1967.06|1960.86|1967.04|1960.84|1967.75|1961.55|1966.82|1960.62|33
1653490250000|2022-05-25 14:50:50|1967.03|1960.83|1967.26|1961.06|1967.3|1961.1|1966.88|1960.68|33
1653490260000|2022-05-25 14:51:00|1967|1960.8|1966.28|1960.08|1967.53|1961.33|1966.1|1959.9|32
1653490270000|2022-05-25 14:51:10|1966.22|1960.02|1967.28|1961.08|1967.33|1961.13|1965.75|1959.55|34
1653490280000|2022-05-25 14:51:20|1967.35|1961.15|1967.25|1961.05|1967.54|1961.34|1967.15|1960.95|33
1653490290000|2022-05-25 14:51:30|1967.44|1961.24|1967.35|1961.15|1967.44|1961.24|1967.19|1960.99|30
1653490300000|2022-05-25 14:51:40|1967.33|1961.13|1967.34|1961.14|1967.63|1961.43|1967.3|1961.1|32
1653490310000|2022-05-25 14:51:50|1967.39|1961.19|1967.31|1961.11|1967.62|1961.42|1967.28|1961.08|35
1653490320000|2022-05-25 14:52:00|1967.5|1961.3|1968.66|1962.46|1968.95|1962.75|1967.36|1961.16|35
1653490330000|2022-05-25 14:52:10|1968.73|1962.53|1968.61|1962.41|1969.07|1962.87|1968.61|1962.41|34
1653490340000|2022-05-25 14:52:20|1968.64|1962.44|1968.88|1962.68|1969.14|1962.94|1968.6|1962.4|27
1653490350000|2022-05-25 14:52:30|1968.86|1962.66|1968.91|1962.71|1969.14|1962.94|1968.67|1962.47|28
1653490360000|2022-05-25 14:52:40|1968.9|1962.7|1968.95|1962.75|1969.14|1962.94|1968.84|1962.64|28
1653490370000|2022-05-25 14:52:50|1969|1962.8|1967.54|1961.34|1969|1962.8|1967.35|1961.15|36
1653490380000|2022-05-25 14:53:00|1967.58|1961.38|1967.78|1961.58|1968.48|1962.28|1967.41|1961.21|36
1653490390000|2022-05-25 14:53:10|1967.77|1961.57|1968.14|1961.94|1968.47|1962.27|1967.56|1961.36|31
1653490400000|2022-05-25 14:53:20|1968.05|1961.85|1968.78|1962.58|1968.83|1962.63|1968.02|1961.82|31
1653490410000|2022-05-25 14:53:30|1968.65|1962.45|1968.73|1962.53|1968.76|1962.56|1968.36|1962.16|30
1653490420000|2022-05-25 14:53:40|1968.74|1962.54|1969.44|1963.24|1969.44|1963.24|1968.62|1962.42|31
1653490430000|2022-05-25 14:53:50|1969.48|1963.28|1969.44|1963.24|1970.05|1963.85|1969.42|1963.22|32
1653490440000|2022-05-25 14:54:00|1969.46|1963.26|1969.8|1963.6|1970.04|1963.84|1968.96|1962.76|38
1653490450000|2022-05-25 14:54:10|1969.96|1963.76|1969.88|1963.68|1970.35|1964.15|1969.82|1963.62|33
1653490460000|2022-05-25 14:54:20|1969.89|1963.69|1969.7|1963.5|1970.03|1963.83|1969.43|1963.23|28
1653490470000|2022-05-25 14:54:30|1969.52|1963.32|1968.72|1962.52|1969.56|1963.36|1968.59|1962.39|38
1653490480000|2022-05-25 14:54:40|1968.68|1962.48|1968.95|1962.75|1969.01|1962.81|1968.51|1962.31|36
1653490490000|2022-05-25 14:54:50|1969|1962.8|1968.68|1962.48|1969|1962.8|1968.68|1962.48|34
1653490500000|2022-05-25 14:55:00|1968.72|1962.52|1968.7|1962.5|1968.95|1962.75|1968.57|1962.37|38
1653490510000|2022-05-25 14:55:10|1968.72|1962.52|1969.88|1963.68|1970.03|1963.83|1968.72|1962.52|37
1653490520000|2022-05-25 14:55:20|1970.13|1963.93|1969.96|1963.76|1970.18|1963.98|1969.81|1963.61|29
1653490530000|2022-05-25 14:55:30|1969.97|1963.77|1970.56|1964.36|1970.89|1964.69|1969.83|1963.63|30
1653490540000|2022-05-25 14:55:40|1970.55|1964.35|1970.66|1964.46|1971.11|1964.91|1970.34|1964.14|32
1653490550000|2022-05-25 14:55:50|1970.7|1964.5|1969.81|1963.61|1970.74|1964.54|1969.81|1963.61|29
1653490560000|2022-05-25 14:56:00|1969.93|1963.73|1969.79|1963.59|1969.93|1963.73|1969.14|1962.94|34
1653490570000|2022-05-25 14:56:10|1969.67|1963.47|1969.37|1963.17|1969.94|1963.74|1969.37|1963.17|34
1653490580000|2022-05-25 14:56:20|1969.67|1963.47|1969.69|1963.49|1969.72|1963.52|1969.38|1963.18|25
1653490590000|2022-05-25 14:56:30|1969.71|1963.51|1970.17|1963.97|1970.2|1964|1969.57|1963.37|27
1653490600000|2022-05-25 14:56:40|1970.4|1964.2|1970.55|1964.35|1970.7|1964.5|1970.37|1964.17|32
1653490610000|2022-05-25 14:56:50|1970.57|1964.37|1970.02|1963.82|1970.57|1964.37|1969.87|1963.67|33
1653490620000|2022-05-25 14:57:00|1970.04|1963.84|1969.29|1963.09|1970.15|1963.95|1969.29|1963.09|36
1653490630000|2022-05-25 14:57:10|1969.26|1963.06|1968.89|1962.69|1969.48|1963.28|1968.77|1962.57|37
1653490640000|2022-05-25 14:57:20|1968.7|1962.5|1969.38|1963.18|1969.62|1963.42|1968.65|1962.45|35
1653490650000|2022-05-25 14:57:30|1969.37|1963.17|1969.55|1963.35|1969.71|1963.51|1969.37|1963.17|29
1653490660000|2022-05-25 14:57:40|1969.52|1963.32|1970.17|1963.97|1970.17|1963.97|1969.36|1963.16|26
1653490670000|2022-05-25 14:57:50|1970.2|1964|1970.99|1964.79|1971.37|1965.17|1969.99|1963.79|33
1653490680000|2022-05-25 14:58:00|1971.1|1964.9|1970.61|1964.41|1971.25|1965.05|1970.44|1964.24|34
1653490690000|2022-05-25 14:58:10|1970.66|1964.46|1971.55|1965.35|1971.64|1965.44|1970.63|1964.43|35
1653490700000|2022-05-25 14:58:20|1971.46|1965.26|1971.1|1964.9|1972.63|1966.43|1971.1|1964.9|31
1653490710000|2022-05-25 14:58:30|1972.08|1965.88|1971.6|1965.4|1972.52|1966.32|1971.1|1964.9|29
1653490720000|2022-05-25 14:58:40|1972.49|1966.29|1972.1|1965.9|1973.05|1966.85|1971.1|1964.9|19
1653490730000|2022-05-25 14:58:50|1972.87|1966.67|1972.73|1966.53|1972.93|1966.73|1971.79|1965.59|32
1653490740000|2022-05-25 14:59:00|1972.93|1966.73|1972.26|1966.06|1972.93|1966.73|1971.41|1965.21|31
1653490750000|2022-05-25 14:59:10|1971.8|1965.6|1971.14|1964.94|1972.25|1966.05|1971.04|1964.84|34
1653490760000|2022-05-25 14:59:20|1971.06|1964.86|1971.2|1965|1971.2|1965|1970.7|1964.5|31
1653490770000|2022-05-25 14:59:30|1971.18|1964.98|1971.3|1965.1|1971.39|1965.19|1971.01|1964.81|32
1653490780000|2022-05-25 14:59:40|1971.33|1965.13|1971.17|1964.97|1971.34|1965.14|1971.1|1964.9|9
1653490790000|2022-05-25 14:59:50|1971.1|1964.9|1971.89|1965.69|1971.89|1965.69|1971.1|1964.9|17
1653490800000|2022-05-25 15:00:00|1971.88|1965.68|1970.91|1964.71|1971.88|1965.68|1970.91|1964.71|26
1653490810000|2022-05-25 15:00:10|1970.8|1964.6|1971.18|1964.98|1971.27|1965.07|1970.46|1964.26|35
1653490820000|2022-05-25 15:00:20|1971.19|1964.99|1970.74|1964.54|1971.24|1965.04|1970.73|1964.53|34
1653490830000|2022-05-25 15:00:30|1970.66|1964.46|1970.15|1963.95|1971.07|1964.87|1969.76|1963.56|33
1653490840000|2022-05-25 15:00:40|1970.27|1964.07|1969.68|1963.48|1970.49|1964.29|1969.66|1963.46|31
1653490850000|2022-05-25 15:00:50|1969.82|1963.62|1969.9|1963.7|1970.08|1963.88|1969.7|1963.5|34
1653490860000|2022-05-25 15:01:00|1969.92|1963.72|1971.06|1964.86|1971.14|1964.94|1969.92|1963.72|34
1653490870000|2022-05-25 15:01:10|1970.99|1964.79|1971.13|1964.93|1971.28|1965.08|1970.77|1964.57|33
1653490880000|2022-05-25 15:01:20|1971.17|1964.97|1971.6|1965.4|1971.95|1965.75|1970.97|1964.77|35
1653490890000|2022-05-25 15:01:30|1971.59|1965.39|1972.87|1966.67|1973.07|1966.87|1971.54|1965.34|34
1653490900000|2022-05-25 15:01:40|1972.85|1966.65|1972.9|1966.7|1973.29|1967.09|1972.79|1966.59|35
1653490910000|2022-05-25 15:01:50|1973.06|1966.86|1973.06|1966.86|1973.18|1966.98|1972.57|1966.37|30
1653490920000|2022-05-25 15:02:00|1973.03|1966.83|1972.54|1966.34|1973.26|1967.06|1972.43|1966.23|32
1653490930000|2022-05-25 15:02:10|1972.49|1966.29|1972.19|1965.99|1972.64|1966.44|1971.97|1965.77|34
1653490940000|2022-05-25 15:02:20|1972.1|1965.9|1972.01|1965.81|1972.1|1965.9|1971.69|1965.49|37
1653490950000|2022-05-25 15:02:30|1972.04|1965.84|1971.98|1965.78|1972.08|1965.88|1971.82|1965.62|32
1653490960000|2022-05-25 15:02:40|1972.03|1965.83|1973.59|1967.39|1973.83|1967.63|1972.03|1965.83|27
1653490970000|2022-05-25 15:02:50|1973.34|1967.14|1974.23|1968.03|1974.23|1968.03|1973.34|1967.14|27
1653490980000|2022-05-25 15:03:00|1973.69|1967.49|1973.96|1967.76|1974.36|1968.16|1973.51|1967.31|36
1653490990000|2022-05-25 15:03:10|1973.95|1967.75|1974.5|1968.3|1974.75|1968.55|1973.78|1967.58|37
1653491000000|2022-05-25 15:03:20|1974.69|1968.49|1974.85|1968.65|1974.85|1968.65|1974.57|1968.37|30
1653491010000|2022-05-25 15:03:30|1974.6|1968.4|1974.35|1968.15|1974.85|1968.65|1974.14|1967.94|31
1653491020000|2022-05-25 15:03:40|1974.19|1967.99|1973.81|1967.61|1974.58|1968.38|1973.67|1967.47|32
1653491030000|2022-05-25 15:03:50|1973.88|1967.68|1973.43|1967.23|1973.98|1967.78|1973.3|1967.1|39
1653491040000|2022-05-25 15:04:00|1973.44|1967.24|1971.2|1965|1973.44|1967.24|1971.05|1964.85|36
1653491050000|2022-05-25 15:04:10|1971.23|1965.03|1971.47|1965.27|1971.6|1965.4|1970.9|1964.7|39
1653491060000|2022-05-25 15:04:20|1971.48|1965.28|1970.41|1964.21|1971.48|1965.28|1970.13|1963.93|35
1653491070000|2022-05-25 15:04:30|1970.4|1964.2|1967.83|1961.63|1970.42|1964.22|1967.83|1961.63|36
1653491080000|2022-05-25 15:04:40|1967.82|1961.62|1964.89|1958.69|1968.1|1961.9|1964.89|1958.69|37
1653491090000|2022-05-25 15:04:50|1965.25|1959.05|1966.58|1960.38|1966.64|1960.44|1964.5|1958.3|36
1653491100000|2022-05-25 15:05:00|1966.51|1960.31|1964.26|1958.06|1966.61|1960.41|1964.11|1957.91|38
1653491110000|2022-05-25 15:05:10|1964.4|1958.2|1964.28|1958.08|1964.54|1958.34|1964.08|1957.88|36
1653491120000|2022-05-25 15:05:20|1964.35|1958.15|1964.93|1958.73|1965.01|1958.81|1964.35|1958.15|32
1653491130000|2022-05-25 15:05:30|1964.91|1958.71|1964.28|1958.08|1964.97|1958.77|1964.14|1957.94|32
1653491140000|2022-05-25 15:05:40|1964.22|1958.02|1964.87|1958.67|1964.87|1958.67|1964.22|1958.02|38
1653491150000|2022-05-25 15:05:50|1964.77|1958.57|1963.91|1957.71|1965.06|1958.86|1963.64|1957.44|34
1653491160000|2022-05-25 15:06:00|1964.15|1957.95|1963.77|1957.57|1964.65|1958.45|1963.77|1957.57|39
1653491170000|2022-05-25 15:06:10|1964.01|1957.81|1963.89|1957.69|1964.81|1958.61|1963.88|1957.68|38
1653491180000|2022-05-25 15:06:20|1963.87|1957.67|1964.7|1958.5|1964.7|1958.5|1963.82|1957.62|31
1653491190000|2022-05-25 15:06:30|1964.71|1958.51|1965.21|1959.01|1965.21|1959.01|1964.42|1958.22|31
1653491200000|2022-05-25 15:06:40|1965.29|1959.09|1964.73|1958.53|1965.58|1959.38|1964.42|1958.22|36
1653491210000|2022-05-25 15:06:50|1965.03|1958.83|1965.08|1958.88|1965.39|1959.19|1964.89|1958.69|28
1653491220000|2022-05-25 15:07:00|1965.03|1958.83|1965.35|1959.15|1965.35|1959.15|1964.93|1958.73|34
1653491230000|2022-05-25 15:07:10|1965.31|1959.11|1964.89|1958.69|1965.31|1959.11|1964.8|1958.6|35
1653491240000|2022-05-25 15:07:20|1964.86|1958.66|1964.95|1958.75|1965.01|1958.81|1964.68|1958.48|31
1653491250000|2022-05-25 15:07:30|1964.94|1958.74|1965.73|1959.53|1965.73|1959.53|1964.71|1958.51|25
1653491260000|2022-05-25 15:07:40|1965.7|1959.5|1967.2|1961|1967.2|1961|1965.7|1959.5|34
1653491270000|2022-05-25 15:07:50|1967.23|1961.03|1968.07|1961.87|1968.22|1962.02|1967.23|1961.03|32
1653491280000|2022-05-25 15:08:00|1967.98|1961.78|1966.69|1960.49|1967.98|1961.78|1966.47|1960.27|38
1653491290000|2022-05-25 15:08:10|1966.7|1960.5|1966.51|1960.31|1967.3|1961.1|1966.46|1960.26|33
1653491300000|2022-05-25 15:08:20|1966.66|1960.46|1966.68|1960.48|1966.74|1960.54|1966.39|1960.19|36
1653491310000|2022-05-25 15:08:30|1966.67|1960.47|1965.99|1959.79|1966.69|1960.49|1965.93|1959.73|36
1653491320000|2022-05-25 15:08:40|1966.13|1959.93|1966.12|1959.92|1966.38|1960.18|1965.97|1959.77|29
1653491330000|2022-05-25 15:08:50|1966.16|1959.96|1966.39|1960.19|1966.83|1960.63|1966.09|1959.89|32
1653491340000|2022-05-25 15:09:00|1966.41|1960.21|1967.36|1961.16|1967.52|1961.32|1966.35|1960.15|38
1653491350000|2022-05-25 15:09:10|1967.52|1961.32|1967.73|1961.53|1967.74|1961.54|1967|1960.8|35
1653491360000|2022-05-25 15:09:20|1967.82|1961.62|1967.39|1961.19|1967.89|1961.69|1967.29|1961.09|26
1653491370000|2022-05-25 15:09:30|1967.42|1961.22|1967.75|1961.55|1967.87|1961.67|1967.42|1961.22|26
1653491380000|2022-05-25 15:09:40|1967.85|1961.65|1967.97|1961.77|1968.32|1962.12|1967.73|1961.53|27
1653491390000|2022-05-25 15:09:50|1968|1961.8|1968.35|1962.15|1968.6|1962.4|1968|1961.8|34
1653491400000|2022-05-25 15:10:00|1968.04|1961.84|1968.65|1962.45|1969.28|1963.08|1968.03|1961.83|31
1653491410000|2022-05-25 15:10:10|1968.97|1962.77|1968.44|1962.24|1968.97|1962.77|1968.13|1961.93|32
1653491420000|2022-05-25 15:10:20|1968.47|1962.27|1967.46|1961.26|1968.52|1962.32|1967.46|1961.26|36
1653491430000|2022-05-25 15:10:30|1967.6|1961.4|1967.52|1961.32|1967.69|1961.49|1967.29|1961.09|34
1653491440000|2022-05-25 15:10:40|1967.62|1961.42|1967.44|1961.24|1967.62|1961.42|1967.44|1961.24|31
1653491450000|2022-05-25 15:10:50|1967.47|1961.27|1968.21|1962.01|1968.22|1962.02|1967.4|1961.2|29
1653491460000|2022-05-25 15:11:00|1968.12|1961.92|1968.32|1962.12|1968.65|1962.45|1968.04|1961.84|27
1653491470000|2022-05-25 15:11:10|1968.33|1962.13|1968.22|1962.02|1968.34|1962.14|1967.6|1961.4|27
1653491480000|2022-05-25 15:11:20|1968.26|1962.06|1968.76|1962.56|1969.15|1962.95|1968.14|1961.94|34
1653491490000|2022-05-25 15:11:30|1969|1962.8|1971.16|1964.96|1971.45|1965.25|1969|1962.8|31
1653491500000|2022-05-25 15:11:40|1970.95|1964.75|1971.27|1965.07|1971.81|1965.61|1970.95|1964.75|31
1653491510000|2022-05-25 15:11:50|1971.25|1965.05|1970.73|1964.53|1971.68|1965.48|1970.44|1964.24|34
1653491520000|2022-05-25 15:12:00|1970.76|1964.56|1972.26|1966.06|1972.43|1966.23|1970.74|1964.54|34
1653491530000|2022-05-25 15:12:10|1972.33|1966.13|1971.8|1965.6|1972.77|1966.57|1971.69|1965.49|33
1653491540000|2022-05-25 15:12:20|1971.82|1965.62|1972.37|1966.17|1973.06|1966.86|1971.73|1965.53|36
1653491550000|2022-05-25 15:12:30|1972.38|1966.18|1973.03|1966.83|1973.13|1966.93|1972.01|1965.81|33
1653491560000|2022-05-25 15:12:40|1973.08|1966.88|1973.8|1967.6|1973.8|1967.6|1972.8|1966.6|27
1653491570000|2022-05-25 15:12:50|1973.98|1967.78|1973.9|1967.7|1974|1967.8|1973.67|1967.47|26
1653491580000|2022-05-25 15:13:00|1973.89|1967.69|1974.46|1968.26|1974.46|1968.26|1973.71|1967.51|30
1653491590000|2022-05-25 15:13:10|1974.47|1968.27|1973.87|1967.67|1974.47|1968.27|1973.77|1967.57|16
1653491600000|2022-05-25 15:13:20|1973.92|1967.72|1973.18|1966.98|1974.23|1968.03|1973.17|1966.97|26
1653491610000|2022-05-25 15:13:30|1973.19|1966.99|1973.2|1967|1973.73|1967.53|1973.17|1966.97|26
1653491620000|2022-05-25 15:13:40|1973.19|1966.99|1974.42|1968.22|1974.52|1968.32|1973.19|1966.99|38
1653491630000|2022-05-25 15:13:50|1974.46|1968.26|1975.37|1969.17|1975.38|1969.18|1974.42|1968.22|34
1653491640000|2022-05-25 15:14:00|1975.38|1969.18|1975.21|1969.01|1975.49|1969.29|1974.81|1968.61|35
1653491650000|2022-05-25 15:14:10|1975.2|1969|1974.63|1968.43|1975.28|1969.08|1974.62|1968.42|32
1653491660000|2022-05-25 15:14:20|1974.54|1968.34|1974.47|1968.27|1974.67|1968.47|1974.34|1968.14|36
1653491670000|2022-05-25 15:14:30|1974.49|1968.29|1974.67|1968.47|1974.81|1968.61|1974.41|1968.21|31
1653491680000|2022-05-25 15:14:40|1974.58|1968.38|1974.31|1968.11|1974.67|1968.47|1974.16|1967.96|31
1653491690000|2022-05-25 15:14:50|1974.27|1968.07|1975.08|1968.88|1975.12|1968.92|1974.27|1968.07|34
1653491700000|2022-05-25 15:15:00|1975.06|1968.86|1975.23|1969.03|1975.61|1969.41|1975.01|1968.81|33
1653491710000|2022-05-25 15:15:10|1975.31|1969.11|1975.39|1969.19|1975.48|1969.28|1975.22|1969.02|33
1653491720000|2022-05-25 15:15:20|1975.44|1969.24|1975.73|1969.53|1975.77|1969.57|1975.24|1969.04|34
1653491730000|2022-05-25 15:15:30|1975.74|1969.54|1973.67|1967.47|1975.95|1969.75|1973.67|1967.47|36
1653491740000|2022-05-25 15:15:40|1973.75|1967.55|1973.39|1967.19|1973.82|1967.62|1973.08|1966.88|35
1653491750000|2022-05-25 15:15:50|1973.43|1967.23|1975.66|1969.46|1975.66|1969.46|1973.31|1967.11|34
1653491760000|2022-05-25 15:16:00|1975.67|1969.47|1975.18|1968.98|1975.86|1969.66|1975.1|1968.9|40
1653491770000|2022-05-25 15:16:10|1975.11|1968.91|1973.45|1967.25|1975.11|1968.91|1973.45|1967.25|37
1653491780000|2022-05-25 15:16:20|1973.28|1967.08|1973.11|1966.91|1973.45|1967.25|1973.11|1966.91|34
1653491790000|2022-05-25 15:16:30|1973.07|1966.87|1971.61|1965.41|1973.16|1966.96|1971.5|1965.3|35
1653491800000|2022-05-25 15:16:40|1971.71|1965.51|1971.88|1965.68|1971.96|1965.76|1971.61|1965.41|33
1653491810000|2022-05-25 15:16:50|1971.89|1965.69|1972.44|1966.24|1972.44|1966.24|1971.76|1965.56|32
1653491820000|2022-05-25 15:17:00|1972.4|1966.2|1973.12|1966.92|1973.27|1967.07|1972.36|1966.16|32
1653491830000|2022-05-25 15:17:10|1973.22|1967.02|1973.52|1967.32|1973.52|1967.32|1973.08|1966.88|29
1653491840000|2022-05-25 15:17:20|1973.54|1967.34|1973.31|1967.11|1973.76|1967.56|1973.24|1967.04|35
1653491850000|2022-05-25 15:17:30|1973.39|1967.19|1973.42|1967.22|1973.51|1967.31|1973.12|1966.92|30
1653491860000|2022-05-25 15:17:40|1973.4|1967.2|1973.16|1966.96|1973.43|1967.23|1973.07|1966.87|25
1653491870000|2022-05-25 15:17:50|1973.01|1966.81|1972.6|1966.4|1973.1|1966.9|1972.54|1966.34|31
1653491880000|2022-05-25 15:18:00|1972.58|1966.38|1973.08|1966.88|1973.18|1966.98|1972.55|1966.35|36
1653491890000|2022-05-25 15:18:10|1973.11|1966.91|1973.92|1967.72|1973.95|1967.75|1973.05|1966.85|34
1653491900000|2022-05-25 15:18:20|1973.91|1967.71|1974.1|1967.9|1974.34|1968.14|1973.91|1967.71|21
1653491910000|2022-05-25 15:18:30|1974.15|1967.95|1973.68|1967.48|1974.15|1967.95|1973.6|1967.4|29
1653491920000|2022-05-25 15:18:40|1973.67|1967.47|1973.23|1967.03|1973.96|1967.76|1973.09|1966.89|32
1653491930000|2022-05-25 15:18:50|1973.21|1967.01|1973.73|1967.53|1973.99|1967.79|1972.82|1966.62|36
1653491940000|2022-05-25 15:19:00|1973.74|1967.54|1973.24|1967.04|1974.01|1967.81|1973.24|1967.04|34
1653491950000|2022-05-25 15:19:10|1973.21|1967.01|1973.76|1967.56|1973.76|1967.56|1972.66|1966.46|35
1653491960000|2022-05-25 15:19:20|1973.77|1967.57|1973.8|1967.6|1974.21|1968.01|1973.39|1967.19|35
1653491970000|2022-05-25 15:19:30|1973.92|1967.72|1974.26|1968.06|1974.27|1968.07|1973.8|1967.6|35
1653491980000|2022-05-25 15:19:40|1974.25|1968.05|1974.27|1968.07|1974.38|1968.18|1974.23|1968.03|25
1653491990000|2022-05-25 15:19:50|1974.25|1968.05|1973.7|1967.5|1974.25|1968.05|1973.61|1967.41|34
1653492000000|2022-05-25 15:20:00|1973.71|1967.51|1973.12|1966.92|1973.89|1967.69|1972.87|1966.67|32
1653492010000|2022-05-25 15:20:10|1972.99|1966.79|1973.34|1967.14|1973.5|1967.3|1972.99|1966.79|29
1653492020000|2022-05-25 15:20:20|1973.32|1967.12|1973.12|1966.92|1973.32|1967.12|1973.08|1966.88|27
1653492030000|2022-05-25 15:20:30|1973.2|1967|1973.01|1966.81|1973.53|1967.33|1973.01|1966.81|30
1653492040000|2022-05-25 15:20:40|1973.28|1967.08|1972.68|1966.48|1973.35|1967.15|1972.65|1966.45|34
1653492050000|2022-05-25 15:20:50|1972.64|1966.44|1970.48|1964.28|1972.65|1966.45|1970.4|1964.2|34
1653492060000|2022-05-25 15:21:00|1970.52|1964.32|1969.18|1962.98|1970.52|1964.32|1969.18|1962.98|36
1653492070000|2022-05-25 15:21:10|1969.17|1962.97|1969.88|1963.68|1970.32|1964.12|1969.15|1962.95|33
1653492080000|2022-05-25 15:21:20|1969.8|1963.6|1969.24|1963.04|1969.8|1963.6|1968.9|1962.7|33
1653492090000|2022-05-25 15:21:30|1969.25|1963.05|1969.49|1963.29|1969.59|1963.39|1969.09|1962.89|38
1653492100000|2022-05-25 15:21:40|1969.45|1963.25|1969.21|1963.01|1969.53|1963.33|1969.05|1962.85|37
1653492110000|2022-05-25 15:21:50|1969.14|1962.94|1969.18|1962.98|1969.41|1963.21|1969.14|1962.94|34
1653492120000|2022-05-25 15:22:00|1969.16|1962.96|1969.56|1963.36|1969.58|1963.38|1969.16|1962.96|38
1653492130000|2022-05-25 15:22:10|1969.69|1963.49|1971.76|1965.56|1971.76|1965.56|1969.69|1963.49|33
1653492140000|2022-05-25 15:22:20|1971.82|1965.62|1970.46|1964.26|1971.96|1965.76|1970.41|1964.21|36
1653492150000|2022-05-25 15:22:30|1970.52|1964.32|1970.09|1963.89|1970.52|1964.32|1970.03|1963.83|34
1653492160000|2022-05-25 15:22:40|1970.08|1963.88|1970.66|1964.46|1970.71|1964.51|1970.03|1963.83|33
1653492170000|2022-05-25 15:22:50|1970.68|1964.48|1971.17|1964.97|1971.17|1964.97|1970.54|1964.34|36
1653492180000|2022-05-25 15:23:00|1971.22|1965.02|1971.08|1964.88|1971.35|1965.15|1970.95|1964.75|21
1653492190000|2022-05-25 15:23:10|1971.45|1965.25|1971.43|1965.23|1971.57|1965.37|1971.43|1965.23|11
1653492200000|2022-05-25 15:23:20|1971.34|1965.14|1970.89|1964.69|1972.33|1966.13|1970.88|1964.68|33
1653492210000|2022-05-25 15:23:30|1971.02|1964.82|1971|1964.8|1971.34|1965.14|1970.83|1964.63|34
1653492220000|2022-05-25 15:23:40|1971.26|1965.06|1971.1|1964.9|1971.26|1965.06|1970.98|1964.78|28
1653492230000|2022-05-25 15:23:50|1971.02|1964.82|1971.26|1965.06|1971.26|1965.06|1971.01|1964.81|27
1653492240000|2022-05-25 15:24:00|1971.05|1964.85|1970.58|1964.38|1971.2|1965|1970.58|1964.38|31
1653492250000|2022-05-25 15:24:10|1970.59|1964.39|1970.53|1964.33|1970.6|1964.4|1970.12|1963.92|35
1653492260000|2022-05-25 15:24:20|1970.51|1964.31|1970.52|1964.32|1970.6|1964.4|1970.48|1964.28|30
1653492270000|2022-05-25 15:24:30|1970.57|1964.37|1970.92|1964.72|1970.95|1964.75|1970.51|1964.31|34
1653492280000|2022-05-25 15:24:40|1970.88|1964.68|1971.13|1964.93|1971.42|1965.22|1970.79|1964.59|24
1653492290000|2022-05-25 15:24:50|1970.88|1964.68|1971|1964.8|1971.42|1965.22|1970.88|1964.68|27
1653492300000|2022-05-25 15:25:00|1970.99|1964.79|1971.18|1964.98|1971.42|1965.22|1970.83|1964.63|26
1653492310000|2022-05-25 15:25:10|1971.24|1965.04|1970.45|1964.25|1971.42|1965.22|1970.45|1964.25|31
1653492320000|2022-05-25 15:25:20|1970.44|1964.24|1969.64|1963.44|1970.53|1964.33|1969.64|1963.44|28
1653492330000|2022-05-25 15:25:30|1969.77|1963.57|1969.51|1963.31|1970.32|1964.12|1969.51|1963.31|37
1653492340000|2022-05-25 15:25:40|1969.54|1963.34|1969.67|1963.47|1969.88|1963.68|1969.54|1963.34|32
1653492350000|2022-05-25 15:25:50|1969.63|1963.43|1969.01|1962.81|1969.69|1963.49|1968.93|1962.73|33
1653492360000|2022-05-25 15:26:00|1968.94|1962.74|1968.8|1962.6|1969.26|1963.06|1968.56|1962.36|36
1653492370000|2022-05-25 15:26:10|1968.78|1962.58|1969.81|1963.61|1969.86|1963.66|1968.54|1962.34|36
1653492380000|2022-05-25 15:26:20|1970.07|1963.87|1970.2|1964|1970.3|1964.1|1969.72|1963.52|35
1653492390000|2022-05-25 15:26:30|1970.11|1963.91|1971.12|1964.92|1971.46|1965.26|1970.08|1963.88|35
1653492400000|2022-05-25 15:26:40|1970.99|1964.79|1970.01|1963.81|1971.03|1964.83|1969.98|1963.78|35
1653492410000|2022-05-25 15:26:50|1969.62|1963.42|1970.03|1963.83|1970.16|1963.96|1969.61|1963.41|33
1653492420000|2022-05-25 15:27:00|1970|1963.8|1969.94|1963.74|1970.31|1964.11|1969.94|1963.74|35
1653492430000|2022-05-25 15:27:10|1970.13|1963.93|1970.16|1963.96|1970.23|1964.03|1970.01|1963.81|27
1653492440000|2022-05-25 15:27:20|1970.15|1963.95|1970.31|1964.11|1970.45|1964.25|1969.93|1963.73|28
1653492450000|2022-05-25 15:27:30|1970.32|1964.12|1971.14|1964.94|1971.39|1965.19|1970.23|1964.03|33
1653492460000|2022-05-25 15:27:40|1971.17|1964.97|1971.63|1965.43|1971.91|1965.71|1971.15|1964.95|32
1653492470000|2022-05-25 15:27:50|1971.69|1965.49|1972.09|1965.89|1972.47|1966.27|1971.68|1965.48|37
1653492480000|2022-05-25 15:28:00|1972.11|1965.91|1972.39|1966.19|1972.65|1966.45|1972.11|1965.91|32
1653492490000|2022-05-25 15:28:10|1972.61|1966.41|1971.64|1965.44|1972.61|1966.41|1971.64|1965.44|30
1653492500000|2022-05-25 15:28:20|1971.69|1965.49|1972.43|1966.23|1972.47|1966.27|1971.68|1965.48|35
1653492510000|2022-05-25 15:28:30|1972.53|1966.33|1972.33|1966.13|1972.53|1966.33|1972.04|1965.84|33
1653492520000|2022-05-25 15:28:40|1972.28|1966.08|1971.94|1965.74|1972.46|1966.26|1971.94|1965.74|35
1653492530000|2022-05-25 15:28:50|1971.87|1965.67|1972.19|1965.99|1972.27|1966.07|1971.87|1965.67|32
1653492540000|2022-05-25 15:29:00|1972.23|1966.03|1972.06|1965.86|1972.23|1966.03|1971.91|1965.71|24
1653492550000|2022-05-25 15:29:10|1972.05|1965.85|1971.2|1965|1972.05|1965.85|1970.97|1964.77|33
1653492560000|2022-05-25 15:29:20|1971.19|1964.99|1970.46|1964.26|1971.39|1965.19|1970.46|1964.26|35
1653492570000|2022-05-25 15:29:30|1970.47|1964.27|1970.2|1964|1970.71|1964.51|1970.2|1964|24
1653492580000|2022-05-25 15:29:40|1970.29|1964.09|1970.25|1964.05|1970.52|1964.32|1970.24|1964.04|35
1653492590000|2022-05-25 15:29:50|1970.1|1963.9|1969.98|1963.78|1970.11|1963.91|1969.68|1963.48|34
1653492600000|2022-05-25 15:30:00|1970.05|1963.85|1968.05|1961.85|1970.07|1963.87|1968.04|1961.84|32
1653492610000|2022-05-25 15:30:10|1968.06|1961.86|1970.14|1963.94|1970.14|1963.94|1967.85|1961.65|38
1653492620000|2022-05-25 15:30:20|1970.12|1963.92|1969.25|1963.05|1970.12|1963.92|1969.25|1963.05|35
1653492630000|2022-05-25 15:30:30|1969.23|1963.03|1969.78|1963.58|1969.99|1963.79|1969.23|1963.03|37
1653492640000|2022-05-25 15:30:40|1969.79|1963.59|1970.16|1963.96|1970.19|1963.99|1969.71|1963.51|32
1653492650000|2022-05-25 15:30:50|1970.12|1963.92|1970.92|1964.72|1970.92|1964.72|1970.08|1963.88|35
1653492660000|2022-05-25 15:31:00|1970.9|1964.7|1970.43|1964.23|1970.9|1964.7|1970.27|1964.07|33
1653492670000|2022-05-25 15:31:10|1970.38|1964.18|1969.72|1963.52|1970.49|1964.29|1969.55|1963.35|35
1653492680000|2022-05-25 15:31:20|1969.74|1963.54|1969.92|1963.72|1970.03|1963.83|1969.62|1963.42|31
1653492690000|2022-05-25 15:31:30|1969.93|1963.73|1969.78|1963.58|1970.08|1963.88|1969.78|1963.58|28
1653492700000|2022-05-25 15:31:40|1969.8|1963.6|1970.11|1963.91|1970.18|1963.98|1969.7|1963.5|33
1653492710000|2022-05-25 15:31:50|1970.12|1963.92|1970.37|1964.17|1971.06|1964.86|1970.11|1963.91|29
1653492720000|2022-05-25 15:32:00|1970.35|1964.15|1971.33|1965.13|1971.33|1965.13|1970.35|1964.15|34
1653492730000|2022-05-25 15:32:10|1971.27|1965.07|1971.49|1965.29|1971.63|1965.43|1971.2|1965|27
1653492740000|2022-05-25 15:32:20|1971.5|1965.3|1971.62|1965.42|1971.63|1965.43|1970.86|1964.66|34
1653492750000|2022-05-25 15:32:30|1971.71|1965.51|1971.26|1965.06|1971.73|1965.53|1971.24|1965.04|33
1653492760000|2022-05-25 15:32:40|1971.24|1965.04|1971.19|1964.99|1971.62|1965.42|1971.17|1964.97|32
1653492770000|2022-05-25 15:32:50|1971.17|1964.97|1969.28|1963.08|1971.55|1965.35|1969.04|1962.84|38
1653492780000|2022-05-25 15:33:00|1969.02|1962.82|1968.4|1962.2|1969.08|1962.88|1968.2|1962|35
1653492790000|2022-05-25 15:33:10|1968.38|1962.18|1969.19|1962.99|1969.4|1963.2|1968.36|1962.16|37
1653492800000|2022-05-25 15:33:20|1969.01|1962.81|1968.65|1962.45|1969.01|1962.81|1968.55|1962.35|34
1653492810000|2022-05-25 15:33:30|1968.29|1962.09|1968.63|1962.43|1969.32|1963.12|1968.01|1961.81|35
1653492820000|2022-05-25 15:33:40|1968.47|1962.27|1968.25|1962.05|1968.47|1962.27|1967.42|1961.22|36
1653492830000|2022-05-25 15:33:50|1968.21|1962.01|1967.34|1961.14|1968.8|1962.6|1967.34|1961.14|36
1653492840000|2022-05-25 15:34:00|1967.14|1960.94|1965.14|1958.94|1967.15|1960.95|1965.14|1958.94|38
1653492850000|2022-05-25 15:34:10|1965.08|1958.88|1965.19|1958.99|1965.51|1959.31|1965.08|1958.88|37
1653492860000|2022-05-25 15:34:20|1965.08|1958.88|1964.86|1958.66|1965.13|1958.93|1964.36|1958.16|35
1653492870000|2022-05-25 15:34:30|1964.83|1958.63|1964.56|1958.36|1965.12|1958.92|1964.38|1958.18|31
1653492880000|2022-05-25 15:34:40|1964.55|1958.35|1963.95|1957.75|1964.57|1958.37|1963.85|1957.65|34
1653492890000|2022-05-25 15:34:50|1963.98|1957.78|1963.37|1957.17|1963.98|1957.78|1962.71|1956.51|34
1653492900000|2022-05-25 15:35:00|1963.33|1957.13|1964.02|1957.82|1964.38|1958.18|1962.72|1956.52|35
1653492910000|2022-05-25 15:35:10|1963.92|1957.72|1963.68|1957.48|1964.04|1957.84|1963.53|1957.33|38
1653492920000|2022-05-25 15:35:20|1963.64|1957.44|1963.43|1957.23|1963.98|1957.78|1963.43|1957.23|34
1653492930000|2022-05-25 15:35:30|1963.42|1957.22|1962.92|1956.72|1963.42|1957.22|1962.78|1956.58|37
1653492940000|2022-05-25 15:35:40|1962.88|1956.68|1959.59|1953.39|1962.88|1956.68|1959.45|1953.25|38
1653492950000|2022-05-25 15:35:50|1959.32|1953.12|1957.67|1951.47|1959.43|1953.23|1957.47|1951.27|37
1653492960000|2022-05-25 15:36:00|1957.74|1951.54|1959.33|1953.13|1959.39|1953.19|1957.41|1951.21|40
1653492970000|2022-05-25 15:36:10|1959.37|1953.17|1956.33|1950.13|1959.37|1953.17|1956.33|1950.13|37
1653492980000|2022-05-25 15:36:20|1956.46|1950.26|1956.36|1950.16|1956.61|1950.41|1956.22|1950.02|38
1653492990000|2022-05-25 15:36:30|1956.32|1950.12|1958.37|1952.17|1958.41|1952.21|1956.32|1950.12|36
1653493000000|2022-05-25 15:36:40|1958.63|1952.43|1959.12|1952.92|1959.2|1953|1958.18|1951.98|40
1653493010000|2022-05-25 15:36:50|1959.26|1953.06|1959.66|1953.46|1959.83|1953.63|1959.1|1952.9|38
1653493020000|2022-05-25 15:37:00|1959.71|1953.51|1960.31|1954.11|1960.46|1954.26|1959.71|1953.51|35
1653493030000|2022-05-25 15:37:10|1960.22|1954.02|1960.2|1954|1960.73|1954.53|1960.09|1953.89|33
1653493040000|2022-05-25 15:37:20|1960.14|1953.94|1959.62|1953.42|1960.22|1954.02|1959.21|1953.01|34
1653493050000|2022-05-25 15:37:30|1959.52|1953.32|1959.39|1953.19|1959.61|1953.41|1959.28|1953.08|32
1653493060000|2022-05-25 15:37:40|1959.35|1953.15|1958.78|1952.58|1959.35|1953.15|1958.59|1952.39|36
1653493070000|2022-05-25 15:37:50|1958.62|1952.42|1958.73|1952.53|1959.13|1952.93|1958.33|1952.13|37
1653493080000|2022-05-25 15:38:00|1958.8|1952.6|1958.85|1952.65|1959.07|1952.87|1958.63|1952.43|39
1653493090000|2022-05-25 15:38:10|1958.91|1952.71|1959.79|1953.59|1960.11|1953.91|1958.86|1952.66|37
1653493100000|2022-05-25 15:38:20|1959.78|1953.58|1959.28|1953.08|1959.91|1953.71|1959.12|1952.92|36
1653493110000|2022-05-25 15:38:30|1959.29|1953.09|1959.35|1953.15|1959.48|1953.28|1959.22|1953.02|34
1653493120000|2022-05-25 15:38:40|1959.34|1953.14|1960.13|1953.93|1960.14|1953.94|1959.3|1953.1|36
1653493130000|2022-05-25 15:38:50|1960.12|1953.92|1960.72|1954.52|1960.72|1954.52|1959.78|1953.58|29
1653493140000|2022-05-25 15:39:00|1960.68|1954.48|1961.22|1955.02|1961.66|1955.46|1960.68|1954.48|34
1653493150000|2022-05-25 15:39:10|1961.53|1955.33|1961.31|1955.11|1961.53|1955.33|1961.13|1954.93|25
1653493160000|2022-05-25 15:39:20|1961.28|1955.08|1961.47|1955.27|1961.61|1955.41|1961.25|1955.05|26
1653493170000|2022-05-25 15:39:30|1961.86|1955.66|1962.13|1955.93|1962.2|1956|1961.65|1955.45|31
1653493180000|2022-05-25 15:39:40|1962.14|1955.94|1962.29|1956.09|1962.83|1956.63|1962.13|1955.93|22
1653493190000|2022-05-25 15:39:50|1962.22|1956.02|1962.33|1956.13|1962.68|1956.48|1962.19|1955.99|32
1653493200000|2022-05-25 15:40:00|1962.36|1956.16|1961.8|1955.6|1962.57|1956.37|1961.8|1955.6|30
1653493210000|2022-05-25 15:40:10|1961.94|1955.74|1962.19|1955.99|1962.23|1956.03|1961.56|1955.36|33
1653493220000|2022-05-25 15:40:20|1962.06|1955.86|1961.78|1955.58|1962.24|1956.04|1961.77|1955.57|29
1653493230000|2022-05-25 15:40:30|1961.68|1955.48|1961.82|1955.62|1962.1|1955.9|1961.58|1955.38|32
1653493240000|2022-05-25 15:40:40|1961.89|1955.69|1962.26|1956.06|1962.29|1956.09|1961.75|1955.55|27
1653493250000|2022-05-25 15:40:50|1962.29|1956.09|1963.52|1957.32|1963.52|1957.32|1962.21|1956.01|34
1653493260000|2022-05-25 15:41:00|1963.55|1957.35|1963.25|1957.05|1963.8|1957.6|1963.25|1957.05|29
1653493270000|2022-05-25 15:41:10|1963.22|1957.02|1962.92|1956.72|1963.22|1957.02|1962.91|1956.71|33
1653493280000|2022-05-25 15:41:20|1962.99|1956.79|1962.39|1956.19|1963.06|1956.86|1962.38|1956.18|32
1653493290000|2022-05-25 15:41:30|1962.36|1956.16|1962.52|1956.32|1962.6|1956.4|1962.36|1956.16|32
1653493300000|2022-05-25 15:41:40|1962.57|1956.37|1962.79|1956.59|1963.09|1956.89|1962.57|1956.37|38
1653493310000|2022-05-25 15:41:50|1962.8|1956.6|1962.3|1956.1|1962.92|1956.72|1962.3|1956.1|37
1653493320000|2022-05-25 15:42:00|1962.32|1956.12|1961.21|1955.01|1962.45|1956.25|1961.13|1954.93|34
1653493330000|2022-05-25 15:42:10|1961.08|1954.88|1961.72|1955.52|1961.87|1955.67|1960.93|1954.73|33
1653493340000|2022-05-25 15:42:20|1961.73|1955.53|1961.6|1955.4|1961.77|1955.57|1961.41|1955.21|33
1653493350000|2022-05-25 15:42:30|1961.55|1955.35|1961.5|1955.3|1961.67|1955.47|1961.38|1955.18|33
1653493360000|2022-05-25 15:42:40|1961.51|1955.31|1962.82|1956.62|1962.83|1956.63|1961.51|1955.31|33
1653493370000|2022-05-25 15:42:50|1962.88|1956.68|1963.02|1956.82|1963.08|1956.88|1962.53|1956.33|33
1653493380000|2022-05-25 15:43:00|1963.03|1956.83|1963.03|1956.83|1963.06|1956.86|1962.84|1956.64|27
1653493390000|2022-05-25 15:43:10|1963.04|1956.84|1963.02|1956.82|1963.14|1956.94|1962.77|1956.57|31
1653493400000|2022-05-25 15:43:20|1963.09|1956.89|1963.04|1956.84|1963.09|1956.89|1962.89|1956.69|28
1653493410000|2022-05-25 15:43:30|1963.08|1956.88|1963.02|1956.82|1963.08|1956.88|1962.87|1956.67|25
1653493420000|2022-05-25 15:43:40|1963.04|1956.84|1963.03|1956.83|1963.13|1956.93|1962.83|1956.63|33
1653493430000|2022-05-25 15:43:50|1963.08|1956.88|1963.04|1956.84|1963.34|1957.14|1962.96|1956.76|28
1653493440000|2022-05-25 15:44:00|1963.1|1956.9|1966.7|1960.5|1966.7|1960.5|1963.09|1956.89|35
1653493450000|2022-05-25 15:44:10|1966.37|1960.17|1966.18|1959.98|1966.8|1960.6|1966.12|1959.92|34
1653493460000|2022-05-25 15:44:20|1966.13|1959.93|1965.32|1959.12|1966.33|1960.13|1965.2|1959|32
1653493470000|2022-05-25 15:44:30|1965.4|1959.2|1964.4|1958.2|1965.4|1959.2|1964.01|1957.81|32
1653493480000|2022-05-25 15:44:40|1964.32|1958.12|1963.83|1957.63|1964.32|1958.12|1963.56|1957.36|36
1653493490000|2022-05-25 15:44:50|1963.78|1957.58|1963.78|1957.58|1963.98|1957.78|1963.43|1957.23|38
1653493500000|2022-05-25 15:45:00|1963.79|1957.59|1964.94|1958.74|1965.35|1959.15|1963.08|1956.88|36
1653493510000|2022-05-25 15:45:10|1964.95|1958.75|1965.16|1958.96|1965.98|1959.78|1964.95|1958.75|35
1653493520000|2022-05-25 15:45:20|1965.12|1958.92|1964.72|1958.52|1965.22|1959.02|1964.62|1958.42|33
1653493530000|2022-05-25 15:45:30|1964.58|1958.38|1964.39|1958.19|1964.58|1958.38|1963.98|1957.78|37
1653493540000|2022-05-25 15:45:40|1964.21|1958.01|1964.7|1958.5|1964.7|1958.5|1964|1957.8|36
1653493550000|2022-05-25 15:45:50|1964.65|1958.45|1964.82|1958.62|1964.85|1958.65|1964.12|1957.92|37
1653493560000|2022-05-25 15:46:00|1964.79|1958.59|1964.82|1958.62|1965|1958.8|1964.73|1958.53|33
1653493570000|2022-05-25 15:46:10|1964.89|1958.69|1965.53|1959.33|1965.82|1959.62|1964.84|1958.64|35
1653493580000|2022-05-25 15:46:20|1965.41|1959.21|1965.35|1959.15|1965.52|1959.32|1965.24|1959.04|39
1653493590000|2022-05-25 15:46:30|1965.43|1959.23|1964.34|1958.14|1965.47|1959.27|1964.34|1958.14|35
1653493600000|2022-05-25 15:46:40|1964.35|1958.15|1964.36|1958.16|1964.55|1958.35|1964.34|1958.14|33
1653493610000|2022-05-25 15:46:50|1964.27|1958.07|1962.97|1956.77|1964.35|1958.15|1962.97|1956.77|32
1653493620000|2022-05-25 15:47:00|1962.98|1956.78|1962.89|1956.69|1963.36|1957.16|1962.71|1956.51|35
1653493630000|2022-05-25 15:47:10|1962.88|1956.68|1963.18|1956.98|1963.29|1957.09|1962.88|1956.68|31
1653493640000|2022-05-25 15:47:20|1963.15|1956.95|1963.23|1957.03|1963.23|1957.03|1963.08|1956.88|30
1653493650000|2022-05-25 15:47:30|1963.28|1957.08|1964.16|1957.96|1964.31|1958.11|1963.1|1956.9|33
1653493660000|2022-05-25 15:47:40|1964.21|1958.01|1964.15|1957.95|1964.3|1958.1|1963.74|1957.54|29
1653493670000|2022-05-25 15:47:50|1964.02|1957.82|1962.84|1956.64|1964.7|1958.5|1962.65|1956.45|34
1653493680000|2022-05-25 15:48:00|1962.78|1956.58|1962.62|1956.42|1963.58|1957.38|1962.61|1956.41|34
1653493690000|2022-05-25 15:48:10|1962.55|1956.35|1963.2|1957|1963.29|1957.09|1962.55|1956.35|37
1653493700000|2022-05-25 15:48:20|1963.23|1957.03|1963.27|1957.07|1963.38|1957.18|1962.93|1956.73|32
1653493710000|2022-05-25 15:48:30|1963.26|1957.06|1963.5|1957.3|1963.69|1957.49|1963.19|1956.99|29
1653493720000|2022-05-25 15:48:40|1963.48|1957.28|1963.74|1957.54|1963.74|1957.54|1963.44|1957.24|28
1653493730000|2022-05-25 15:48:50|1963.61|1957.41|1963.62|1957.42|1963.72|1957.52|1963.32|1957.12|28
1653493740000|2022-05-25 15:49:00|1963.72|1957.52|1963.62|1957.42|1963.76|1957.56|1963.47|1957.27|31
1653493750000|2022-05-25 15:49:10|1963.43|1957.23|1962.95|1956.75|1964.16|1957.96|1962.84|1956.64|34
1653493760000|2022-05-25 15:49:20|1963|1956.8|1963.42|1957.22|1963.42|1957.22|1962.89|1956.69|39
1653493770000|2022-05-25 15:49:30|1963.38|1957.18|1962.63|1956.43|1963.38|1957.18|1962.53|1956.33|34
1653493780000|2022-05-25 15:49:40|1962.66|1956.46|1963.03|1956.83|1963.08|1956.88|1962.54|1956.34|32
1653493790000|2022-05-25 15:49:50|1962.94|1956.74|1962.88|1956.68|1963|1956.8|1962.64|1956.44|35
1653493800000|2022-05-25 15:50:00|1962.89|1956.69|1963.15|1956.95|1963.32|1957.12|1962.69|1956.49|36
1653493810000|2022-05-25 15:50:10|1963.21|1957.01|1961.67|1955.47|1963.3|1957.1|1961.28|1955.08|30
1653493820000|2022-05-25 15:50:20|1961.63|1955.43|1961.53|1955.33|1961.7|1955.5|1961.47|1955.27|26
1653493830000|2022-05-25 15:50:30|1961.54|1955.34|1961.49|1955.29|1961.6|1955.4|1961.31|1955.11|32
1653493840000|2022-05-25 15:50:40|1961.53|1955.33|1961.64|1955.44|1961.65|1955.45|1961.49|1955.29|25
1653493850000|2022-05-25 15:50:50|1961.65|1955.45|1961.4|1955.2|1962.09|1955.89|1961.39|1955.19|32
1653493860000|2022-05-25 15:51:00|1961.37|1955.17|1962.26|1956.06|1962.73|1956.53|1961.33|1955.13|35
1653493870000|2022-05-25 15:51:10|1962.36|1956.16|1965.33|1959.13|1965.33|1959.13|1962.34|1956.14|36
1653493880000|2022-05-25 15:51:20|1965.06|1958.86|1964.48|1958.28|1965.06|1958.86|1964.34|1958.14|39
1653493890000|2022-05-25 15:51:30|1964.47|1958.27|1961.92|1955.72|1964.48|1958.28|1961.86|1955.66|37
1653493900000|2022-05-25 15:51:40|1961.99|1955.79|1962.18|1955.98|1962.25|1956.05|1961.93|1955.73|34
1653493910000|2022-05-25 15:51:50|1961.98|1955.78|1962.6|1956.4|1962.62|1956.42|1961.93|1955.73|34
1653493920000|2022-05-25 15:52:00|1962.64|1956.44|1963.08|1956.88|1963.76|1957.56|1962.64|1956.44|37
1653493930000|2022-05-25 15:52:10|1963.03|1956.83|1962.62|1956.42|1963.28|1957.08|1962.37|1956.17|37
1653493940000|2022-05-25 15:52:20|1962.61|1956.41|1962.38|1956.18|1962.61|1956.41|1962.14|1955.94|36
1653493950000|2022-05-25 15:52:30|1962.45|1956.25|1963.37|1957.17|1963.37|1957.17|1961.87|1955.67|36
1653493960000|2022-05-25 15:52:40|1963.48|1957.28|1962.52|1956.32|1963.48|1957.28|1962.46|1956.26|34
1653493970000|2022-05-25 15:52:50|1962.47|1956.27|1963.28|1957.08|1963.49|1957.29|1962.36|1956.16|31
1653493980000|2022-05-25 15:53:00|1963.25|1957.05|1964.35|1958.15|1964.42|1958.22|1963.09|1956.89|26
1653493990000|2022-05-25 15:53:10|1964.37|1958.17|1963.66|1957.46|1964.51|1958.31|1963.44|1957.24|36
1653494000000|2022-05-25 15:53:20|1963.74|1957.54|1962.7|1956.5|1963.78|1957.58|1962.57|1956.37|35
1653494010000|2022-05-25 15:53:30|1962.83|1956.63|1962.97|1956.77|1963.31|1957.11|1962.64|1956.44|32
1653494020000|2022-05-25 15:53:40|1962.98|1956.78|1962.77|1956.57|1963.09|1956.89|1962.43|1956.23|34
1653494030000|2022-05-25 15:53:50|1962.74|1956.54|1962.6|1956.4|1962.98|1956.78|1962.6|1956.4|30
1653494040000|2022-05-25 15:54:00|1962.55|1956.35|1962.53|1956.33|1963|1956.8|1962.09|1955.89|36
1653494050000|2022-05-25 15:54:10|1962.8|1956.6|1962.22|1956.02|1963.05|1956.85|1962.21|1956.01|37
1653494060000|2022-05-25 15:54:20|1962.32|1956.12|1962.36|1956.16|1962.55|1956.35|1962.2|1956|30
1653494070000|2022-05-25 15:54:30|1962.37|1956.17|1962.55|1956.35|1962.6|1956.4|1962.25|1956.05|26
1653494080000|2022-05-25 15:54:40|1962.48|1956.28|1963.15|1956.95|1963.15|1956.95|1962.48|1956.28|34
1653494090000|2022-05-25 15:54:50|1963.11|1956.91|1962.92|1956.72|1963.15|1956.95|1962.74|1956.54|28
1653494100000|2022-05-25 15:55:00|1962.9|1956.7|1963.55|1957.35|1963.82|1957.62|1962.84|1956.64|34
1653494110000|2022-05-25 15:55:10|1963.22|1957.02|1963.62|1957.42|1963.62|1957.42|1963|1956.8|36
1653494120000|2022-05-25 15:55:20|1963.58|1957.38|1963.32|1957.12|1963.95|1957.75|1963.28|1957.08|32
1653494130000|2022-05-25 15:55:30|1963.36|1957.16|1963.29|1957.09|1963.47|1957.27|1963.22|1957.02|35
1653494140000|2022-05-25 15:55:40|1963.31|1957.11|1963.18|1956.98|1963.32|1957.12|1962.9|1956.7|34
1653494150000|2022-05-25 15:55:50|1963.2|1957|1962.51|1956.31|1963.27|1957.07|1962.4|1956.2|31
1653494160000|2022-05-25 15:56:00|1962.4|1956.2|1963.88|1957.68|1963.88|1957.68|1962.4|1956.2|33
1653494170000|2022-05-25 15:56:10|1963.89|1957.69|1964.24|1958.04|1964.42|1958.22|1963.89|1957.69|36
1653494180000|2022-05-25 15:56:20|1964.23|1958.03|1964.43|1958.23|1964.47|1958.27|1964.17|1957.97|31
1653494190000|2022-05-25 15:56:30|1964.49|1958.29|1964.99|1958.79|1965.02|1958.82|1964.48|1958.28|32
1653494200000|2022-05-25 15:56:40|1965.01|1958.81|1964.73|1958.53|1965.03|1958.83|1964.49|1958.29|33
1653494210000|2022-05-25 15:56:50|1964.8|1958.6|1965.31|1959.11|1965.33|1959.13|1964.51|1958.31|32
1653494220000|2022-05-25 15:57:00|1965.3|1959.1|1963.99|1957.79|1965.32|1959.12|1963.99|1957.79|35
1653494230000|2022-05-25 15:57:10|1963.97|1957.77|1964.52|1958.32|1964.65|1958.45|1963.97|1957.77|33
1653494240000|2022-05-25 15:57:20|1964.62|1958.42|1964.59|1958.39|1964.93|1958.73|1964.48|1958.28|32
1653494250000|2022-05-25 15:57:30|1964.74|1958.54|1965.15|1958.95|1965.34|1959.14|1964.59|1958.39|32
1653494260000|2022-05-25 15:57:40|1965.14|1958.94|1965.31|1959.11|1965.35|1959.15|1965.07|1958.87|28
1653494270000|2022-05-25 15:57:50|1965.25|1959.05|1965.48|1959.28|1965.63|1959.43|1965.1|1958.9|31
1653494280000|2022-05-25 15:58:00|1965.74|1959.54|1967.14|1960.94|1967.16|1960.96|1965.52|1959.32|33
1653494290000|2022-05-25 15:58:10|1966.66|1960.46|1967.29|1961.09|1967.47|1961.27|1966.66|1960.46|37
1653494300000|2022-05-25 15:58:20|1967.35|1961.15|1968.62|1962.42|1969.16|1962.96|1966.72|1960.52|38
1653494310000|2022-05-25 15:58:30|1968.61|1962.41|1968.69|1962.49|1969.03|1962.83|1968.51|1962.31|38
1653494320000|2022-05-25 15:58:40|1968.68|1962.48|1968.96|1962.76|1969.02|1962.82|1968.49|1962.29|33
1653494330000|2022-05-25 15:58:50|1968.91|1962.71|1968.34|1962.14|1968.91|1962.71|1968.34|1962.14|30
1653494340000|2022-05-25 15:59:00|1968.23|1962.03|1966.31|1960.11|1968.23|1962.03|1966.25|1960.05|38
1653494350000|2022-05-25 15:59:10|1966.38|1960.18|1967.34|1961.14|1967.53|1961.33|1966.21|1960.01|33
1653494360000|2022-05-25 15:59:20|1967.3|1961.1|1966.41|1960.21|1967.3|1961.1|1966.19|1959.99|33
1653494370000|2022-05-25 15:59:30|1966.44|1960.24|1966.03|1959.83|1966.77|1960.57|1965.99|1959.79|37
1653494380000|2022-05-25 15:59:40|1966.02|1959.82|1966.38|1960.18|1966.38|1960.18|1965.99|1959.79|29
1653494390000|2022-05-25 15:59:50|1966.33|1960.13|1965.87|1959.67|1966.33|1960.13|1965.84|1959.64|31
1653494400000|2022-05-25 16:00:00|1965.89|1959.69|1965.96|1959.76|1966.21|1960.01|1965.73|1959.53|23
1653494410000|2022-05-25 16:00:10|1965.94|1959.74|1965.47|1959.27|1965.98|1959.78|1965.26|1959.06|31
1653494420000|2022-05-25 16:00:20|1965.38|1959.18|1964.31|1958.11|1965.38|1959.18|1963.48|1957.28|39
1653494430000|2022-05-25 16:00:30|1964.34|1958.14|1965.34|1959.14|1966.16|1959.96|1964.34|1958.14|38
1653494440000|2022-05-25 16:00:40|1965.45|1959.25|1965.01|1958.81|1965.46|1959.26|1964.86|1958.66|35
1653494450000|2022-05-25 16:00:50|1964.96|1958.76|1965.07|1958.87|1965.22|1959.02|1964.93|1958.73|34
1653494460000|2022-05-25 16:01:00|1965.09|1958.89|1964.98|1958.78|1965.1|1958.9|1964.95|1958.75|31
1653494470000|2022-05-25 16:01:10|1965|1958.8|1964.46|1958.26|1965|1958.8|1964.46|1958.26|32
1653494480000|2022-05-25 16:01:20|1964.41|1958.21|1964.88|1958.68|1964.88|1958.68|1963.75|1957.55|36
1653494490000|2022-05-25 16:01:30|1964.95|1958.75|1964.93|1958.73|1965.04|1958.84|1964.75|1958.55|32
1653494500000|2022-05-25 16:01:40|1964.95|1958.75|1965.99|1959.79|1966.35|1960.15|1964.88|1958.68|35
1653494510000|2022-05-25 16:01:50|1965.93|1959.73|1966.3|1960.1|1966.35|1960.15|1965.8|1959.6|31
1653494520000|2022-05-25 16:02:00|1966.26|1960.06|1966.31|1960.11|1967.12|1960.92|1966.14|1959.94|34
1653494530000|2022-05-25 16:02:10|1966.36|1960.16|1966.87|1960.67|1967.13|1960.93|1966.23|1960.03|30
1653494540000|2022-05-25 16:02:20|1966.94|1960.74|1967.6|1961.4|1967.85|1961.65|1966.65|1960.45|32
1653494550000|2022-05-25 16:02:30|1967.64|1961.44|1967.59|1961.39|1967.81|1961.61|1967.22|1961.02|37
1653494560000|2022-05-25 16:02:40|1967.26|1961.06|1967.95|1961.75|1967.95|1961.75|1967.26|1961.06|37
1653494570000|2022-05-25 16:02:50|1967.93|1961.73|1968.18|1961.98|1968.18|1961.98|1967.66|1961.46|30
1653494580000|2022-05-25 16:03:00|1968.07|1961.87|1967.77|1961.57|1968.08|1961.88|1967.38|1961.18|36
1653494590000|2022-05-25 16:03:10|1967.73|1961.53|1966.36|1960.16|1967.96|1961.76|1965.96|1959.76|35
1653494600000|2022-05-25 16:03:20|1965.79|1959.59|1964.94|1958.74|1966.01|1959.81|1964.94|1958.74|35
1653494610000|2022-05-25 16:03:30|1965|1958.8|1964.67|1958.47|1965|1958.8|1964.55|1958.35|36
1653494620000|2022-05-25 16:03:40|1964.56|1958.36|1964.6|1958.4|1965.08|1958.88|1964.45|1958.25|36
1653494630000|2022-05-25 16:03:50|1964.61|1958.41|1964.87|1958.67|1964.87|1958.67|1964.53|1958.33|31
1653494640000|2022-05-25 16:04:00|1964.74|1958.54|1964.73|1958.53|1965.34|1959.14|1964.55|1958.35|32
1653494650000|2022-05-25 16:04:10|1964.78|1958.58|1964.8|1958.6|1964.92|1958.72|1964.31|1958.11|30
1653494660000|2022-05-25 16:04:20|1964.83|1958.63|1964.92|1958.72|1964.92|1958.72|1964.72|1958.52|35
1653494670000|2022-05-25 16:04:30|1964.77|1958.57|1964.33|1958.13|1964.77|1958.57|1963.98|1957.78|32
1653494680000|2022-05-25 16:04:40|1964.39|1958.19|1964.51|1958.31|1964.77|1958.57|1964.17|1957.97|30
1653494690000|2022-05-25 16:04:50|1964.53|1958.33|1964.85|1958.65|1965.15|1958.95|1964.52|1958.32|35
1653494700000|2022-05-25 16:05:00|1964.86|1958.66|1965.46|1959.26|1965.46|1959.26|1964.49|1958.29|34
1653494710000|2022-05-25 16:05:10|1965.42|1959.22|1965.17|1958.97|1965.42|1959.22|1965.1|1958.9|35
1653494720000|2022-05-25 16:05:20|1965.25|1959.05|1966.01|1959.81|1966.04|1959.84|1965.22|1959.02|31
1653494730000|2022-05-25 16:05:30|1966.03|1959.83|1966.1|1959.9|1966.75|1960.55|1965.87|1959.67|34
1653494740000|2022-05-25 16:05:40|1966.05|1959.85|1965.57|1959.37|1966.18|1959.98|1965.25|1959.05|37
1653494750000|2022-05-25 16:05:50|1965.44|1959.24|1965.51|1959.31|1965.52|1959.32|1965.21|1959.01|33
1653494760000|2022-05-25 16:06:00|1965.54|1959.34|1965.74|1959.54|1966.37|1960.17|1965.43|1959.23|35
1653494770000|2022-05-25 16:06:10|1965.64|1959.44|1965.46|1959.26|1965.98|1959.78|1965.08|1958.88|33
1653494780000|2022-05-25 16:06:20|1965.44|1959.24|1964.98|1958.78|1965.44|1959.24|1964.8|1958.6|35
1653494790000|2022-05-25 16:06:30|1965.08|1958.88|1965.54|1959.34|1965.7|1959.5|1964.52|1958.32|36
1653494800000|2022-05-25 16:06:40|1965.5|1959.3|1964.95|1958.75|1965.66|1959.46|1964.93|1958.73|32
1653494810000|2022-05-25 16:06:50|1965.02|1958.82|1964.04|1957.84|1965.2|1959|1964.04|1957.84|32
1653494820000|2022-05-25 16:07:00|1964.21|1958.01|1964.5|1958.3|1964.6|1958.4|1963.98|1957.78|30
1653494830000|2022-05-25 16:07:10|1964.52|1958.32|1964.78|1958.58|1964.96|1958.76|1964.48|1958.28|33
1653494840000|2022-05-25 16:07:20|1964.7|1958.5|1964.25|1958.05|1964.7|1958.5|1964.18|1957.98|35
1653494850000|2022-05-25 16:07:30|1964.28|1958.08|1963.77|1957.57|1964.46|1958.26|1963.76|1957.56|30
1653494860000|2022-05-25 16:07:40|1963.76|1957.56|1965.73|1959.53|1965.73|1959.53|1963.75|1957.55|31
1653494870000|2022-05-25 16:07:50|1965.77|1959.57|1965.66|1959.46|1965.85|1959.65|1965.62|1959.42|28
1653494880000|2022-05-25 16:08:00|1965.69|1959.49|1965.63|1959.43|1965.69|1959.49|1965.46|1959.26|29
1653494890000|2022-05-25 16:08:10|1965.66|1959.46|1965.63|1959.43|1965.83|1959.63|1965.6|1959.4|20
1653494900000|2022-05-25 16:08:20|1965.62|1959.42|1965.79|1959.59|1965.79|1959.59|1965.59|1959.39|31
1653494910000|2022-05-25 16:08:30|1965.7|1959.5|1965.64|1959.44|1965.7|1959.5|1965.54|1959.34|20
1653494920000|2022-05-25 16:08:40|1965.63|1959.43|1965.26|1959.06|1965.63|1959.43|1965.03|1958.83|33
1653494930000|2022-05-25 16:08:50|1965.29|1959.09|1965.24|1959.04|1965.44|1959.24|1965.14|1958.94|30
1653494940000|2022-05-25 16:09:00|1965.28|1959.08|1965.5|1959.3|1965.61|1959.41|1965.06|1958.86|32
1653494950000|2022-05-25 16:09:10|1965.21|1959.01|1963.61|1957.41|1965.63|1959.43|1963.61|1957.41|37
1653494960000|2022-05-25 16:09:20|1963.62|1957.42|1962.13|1955.93|1963.62|1957.42|1962.13|1955.93|31
1653494970000|2022-05-25 16:09:30|1962.15|1955.95|1960.98|1954.78|1962.15|1955.95|1960.27|1954.07|37
1653494980000|2022-05-25 16:09:40|1960.75|1954.55|1960.94|1954.74|1961.25|1955.05|1960.63|1954.43|36
1653494990000|2022-05-25 16:09:50|1960.81|1954.61|1960.67|1954.47|1961.2|1955|1960.55|1954.35|36
1653495000000|2022-05-25 16:10:00|1960.7|1954.5|1959.7|1953.5|1960.7|1954.5|1959.47|1953.27|34
1653495010000|2022-05-25 16:10:10|1959.89|1953.69|1960.66|1954.46|1960.85|1954.65|1959.89|1953.69|34
1653495020000|2022-05-25 16:10:20|1960.56|1954.36|1960.19|1953.99|1960.67|1954.47|1960.09|1953.89|32
1653495030000|2022-05-25 16:10:30|1960.22|1954.02|1960.15|1953.95|1960.22|1954.02|1960.01|1953.81|28
1653495040000|2022-05-25 16:10:40|1960.16|1953.96|1959.35|1953.15|1960.28|1954.08|1959.35|1953.15|28
1653495050000|2022-05-25 16:10:50|1959.32|1953.12|1958.15|1951.95|1959.43|1953.23|1957.98|1951.78|38
1653495060000|2022-05-25 16:11:00|1958.2|1952|1957.67|1951.47|1958.57|1952.37|1957.13|1950.93|34
1653495070000|2022-05-25 16:11:10|1957.77|1951.57|1957.65|1951.45|1958.93|1952.73|1957.11|1950.91|38
1653495080000|2022-05-25 16:11:20|1957.81|1951.61|1955.41|1949.21|1958.33|1952.13|1954|1947.8|31
1653495090000|2022-05-25 16:11:30|1955.28|1949.08|1957.26|1951.06|1957.55|1951.35|1955.28|1949.08|36
1653495100000|2022-05-25 16:11:40|1957.35|1951.15|1959.03|1952.83|1959.16|1952.96|1957.25|1951.05|40
1653495110000|2022-05-25 16:11:50|1959.3|1953.1|1960.02|1953.82|1960.02|1953.82|1959.18|1952.98|37
1653495120000|2022-05-25 16:12:00|1960.16|1953.96|1961.26|1955.06|1961.97|1955.77|1960.16|1953.96|37
1653495130000|2022-05-25 16:12:10|1961.33|1955.13|1962.78|1956.58|1962.96|1956.76|1960.68|1954.48|40
1653495140000|2022-05-25 16:12:20|1962.8|1956.6|1963.11|1956.91|1963.11|1956.91|1962.38|1956.18|34
1653495150000|2022-05-25 16:12:30|1963.1|1956.9|1962.9|1956.7|1963.24|1957.04|1962.66|1956.46|29
1653495160000|2022-05-25 16:12:40|1962.91|1956.71|1962.31|1956.11|1962.99|1956.79|1962.13|1955.93|32
1653495170000|2022-05-25 16:12:50|1962.28|1956.08|1961.91|1955.71|1962.94|1956.74|1961.87|1955.67|35
1653495180000|2022-05-25 16:13:00|1962.24|1956.04|1963.15|1956.95|1963.55|1957.35|1962.1|1955.9|39
1653495190000|2022-05-25 16:13:10|1963.13|1956.93|1964.39|1958.19|1964.61|1958.41|1963.13|1956.93|38
1653495200000|2022-05-25 16:13:20|1964.35|1958.15|1964.46|1958.26|1964.64|1958.44|1963.78|1957.58|36
1653495210000|2022-05-25 16:13:30|1964.51|1958.31|1963.23|1957.03|1964.57|1958.37|1963.23|1957.03|38
1653495220000|2022-05-25 16:13:40|1963.29|1957.09|1963.45|1957.25|1963.61|1957.41|1963.29|1957.09|37
1653495230000|2022-05-25 16:13:50|1963.46|1957.26|1963.32|1957.12|1963.46|1957.26|1962.9|1956.7|27
1653495240000|2022-05-25 16:14:00|1963.31|1957.11|1964.92|1958.72|1965.24|1959.04|1963.31|1957.11|38
1653495250000|2022-05-25 16:14:10|1964.96|1958.76|1965.41|1959.21|1965.46|1959.26|1964.83|1958.63|32
1653495260000|2022-05-25 16:14:20|1965.36|1959.16|1964.85|1958.65|1965.36|1959.16|1964.7|1958.5|37
1653495270000|2022-05-25 16:14:30|1964.86|1958.66|1964.45|1958.25|1965.05|1958.85|1964.43|1958.23|28
1653495280000|2022-05-25 16:14:40|1964.62|1958.42|1965.02|1958.82|1965.2|1959|1964.35|1958.15|34
1653495290000|2022-05-25 16:14:50|1965|1958.8|1965.51|1959.31|1965.59|1959.39|1964.97|1958.77|31
1653495300000|2022-05-25 16:15:00|1965.49|1959.29|1965.95|1959.75|1965.99|1959.79|1965.41|1959.21|32
1653495310000|2022-05-25 16:15:10|1965.92|1959.72|1965.96|1959.76|1966.24|1960.04|1965.86|1959.66|29
1653495320000|2022-05-25 16:15:20|1965.98|1959.78|1966.18|1959.98|1966.45|1960.25|1965.81|1959.61|35
1653495330000|2022-05-25 16:15:30|1966.32|1960.12|1966.94|1960.74|1966.94|1960.74|1966.26|1960.06|27
1653495340000|2022-05-25 16:15:40|1966.95|1960.75|1967.23|1961.03|1967.24|1961.04|1966.86|1960.66|36
1653495350000|2022-05-25 16:15:50|1967.19|1960.99|1966.5|1960.3|1967.51|1961.31|1966.5|1960.3|32
1653495360000|2022-05-25 16:16:00|1966.55|1960.35|1966.08|1959.88|1967.13|1960.93|1965.98|1959.78|35
1653495370000|2022-05-25 16:16:10|1966.07|1959.87|1965.71|1959.51|1966.12|1959.92|1965.71|1959.51|18
1653495380000|2022-05-25 16:16:20|1965.78|1959.58|1965.8|1959.6|1966.19|1959.99|1965.71|1959.51|16
1653495390000|2022-05-25 16:16:30|1965.78|1959.58|1965.63|1959.43|1966.04|1959.84|1965.54|1959.34|30
1653495400000|2022-05-25 16:16:40|1965.77|1959.57|1965.54|1959.34|1965.77|1959.57|1965.44|1959.24|22
1653495410000|2022-05-25 16:16:50|1965.58|1959.38|1965.17|1958.97|1965.71|1959.51|1965.08|1958.88|19
1653495420000|2022-05-25 16:17:00|1965.19|1958.99|1966.48|1960.28|1966.65|1960.45|1965.19|1958.99|30
1653495430000|2022-05-25 16:17:10|1966.51|1960.31|1966.58|1960.38|1966.8|1960.6|1966.41|1960.21|37
1653495440000|2022-05-25 16:17:20|1966.59|1960.39|1966.7|1960.5|1966.88|1960.68|1966.08|1959.88|37
1653495450000|2022-05-25 16:17:30|1966.73|1960.53|1966.01|1959.81|1966.91|1960.71|1965.78|1959.58|34
1653495460000|2022-05-25 16:17:40|1965.97|1959.77|1964.67|1958.47|1965.97|1959.77|1964.65|1958.45|30
1653495470000|2022-05-25 16:17:50|1964.68|1958.48|1963.85|1957.65|1964.68|1958.48|1963.68|1957.48|33
1653495480000|2022-05-25 16:18:00|1963.7|1957.5|1963.75|1957.55|1964.23|1958.03|1963.59|1957.39|24
1653495490000|2022-05-25 16:18:10|1963.74|1957.54|1962.47|1956.27|1963.74|1957.54|1962.47|1956.27|29
1653495500000|2022-05-25 16:18:20|1962.24|1956.04|1959.64|1953.44|1962.24|1956.04|1959.64|1953.44|31
1653495510000|2022-05-25 16:18:30|1959.88|1953.68|1960.73|1954.53|1961.33|1955.13|1959.41|1953.21|38
1653495520000|2022-05-25 16:18:40|1960.66|1954.46|1960.79|1954.59|1961.08|1954.88|1960.66|1954.46|36
1653495530000|2022-05-25 16:18:50|1960.76|1954.56|1960.31|1954.11|1960.87|1954.67|1960.31|1954.11|28
1653495540000|2022-05-25 16:19:00|1960.3|1954.1|1961.43|1955.23|1961.51|1955.31|1960.01|1953.81|35
1653495550000|2022-05-25 16:19:10|1961.33|1955.13|1961.23|1955.03|1961.47|1955.27|1961.12|1954.92|34
1653495560000|2022-05-25 16:19:20|1961.28|1955.08|1961.79|1955.59|1962|1955.8|1961.22|1955.02|36
1653495570000|2022-05-25 16:19:30|1961.76|1955.56|1960.41|1954.21|1961.78|1955.58|1960.28|1954.08|34
1653495580000|2022-05-25 16:19:40|1960.38|1954.18|1961.07|1954.87|1961.07|1954.87|1960.31|1954.11|37
1653495590000|2022-05-25 16:19:50|1961.05|1954.85|1961.05|1954.85|1961.23|1955.03|1960.95|1954.75|36
1653495600000|2022-05-25 16:20:00|1961.1|1954.9|1960.45|1954.25|1961.1|1954.9|1960.14|1953.94|35
1653495610000|2022-05-25 16:20:10|1960.33|1954.13|1959.35|1953.15|1960.34|1954.14|1959.34|1953.14|36
1653495620000|2022-05-25 16:20:20|1959.23|1953.03|1959.02|1952.82|1959.53|1953.33|1958.89|1952.69|36
1653495630000|2022-05-25 16:20:30|1958.98|1952.78|1958.02|1951.82|1959.04|1952.84|1957.8|1951.6|38
1653495640000|2022-05-25 16:20:40|1958.04|1951.84|1958.53|1952.33|1958.66|1952.46|1958.04|1951.84|33
1653495650000|2022-05-25 16:20:50|1958.46|1952.26|1958.29|1952.09|1958.51|1952.31|1957.41|1951.21|40
1653495660000|2022-05-25 16:21:00|1958.35|1952.15|1958.21|1952.01|1958.87|1952.67|1958.03|1951.83|34
1653495670000|2022-05-25 16:21:10|1958.23|1952.03|1952.31|1946.11|1958.23|1952.03|1951.17|1944.97|37
1653495680000|2022-05-25 16:21:20|1952.15|1945.95|1950.39|1944.19|1952.15|1945.95|1950.39|1944.19|36
1653495690000|2022-05-25 16:21:30|1950.38|1944.18|1950.46|1944.26|1951.17|1944.97|1950.2|1944|38
1653495700000|2022-05-25 16:21:40|1950.63|1944.43|1951.67|1945.47|1952.14|1945.94|1950.63|1944.43|38
1653495710000|2022-05-25 16:21:50|1951.58|1945.38|1951.13|1944.93|1951.75|1945.55|1951.09|1944.89|37
1653495720000|2022-05-25 16:22:00|1950.85|1944.65|1949.41|1943.21|1950.85|1944.65|1949.3|1943.1|38
1653495730000|2022-05-25 16:22:10|1949.32|1943.12|1949.94|1943.74|1949.94|1943.74|1948.43|1942.23|37
1653495740000|2022-05-25 16:22:20|1949.9|1943.7|1950.73|1944.53|1950.73|1944.53|1949.86|1943.66|38
1653495750000|2022-05-25 16:22:30|1950.89|1944.69|1948.72|1942.52|1951.04|1944.84|1948.66|1942.46|37
1653495760000|2022-05-25 16:22:40|1948.71|1942.51|1949.95|1943.75|1949.95|1943.75|1948.64|1942.44|30
1653495770000|2022-05-25 16:22:50|1949.92|1943.72|1950.46|1944.26|1950.53|1944.33|1949.92|1943.72|35
1653495780000|2022-05-25 16:23:00|1950.47|1944.27|1951.16|1944.96|1951.2|1945|1950.06|1943.86|33
1653495790000|2022-05-25 16:23:10|1951.13|1944.93|1951.35|1945.15|1951.35|1945.15|1950.96|1944.76|34
1653495800000|2022-05-25 16:23:20|1951.43|1945.23|1951.51|1945.31|1951.51|1945.31|1951.28|1945.08|26
1653495810000|2022-05-25 16:23:30|1951.55|1945.35|1951.01|1944.81|1951.55|1945.35|1951|1944.8|28
1653495820000|2022-05-25 16:23:40|1951.11|1944.91|1950.08|1943.88|1951.23|1945.03|1949.94|1943.74|34
1653495830000|2022-05-25 16:23:50|1950.05|1943.85|1950.17|1943.97|1950.45|1944.25|1949.73|1943.53|38
1653495840000|2022-05-25 16:24:00|1949.96|1943.76|1951.62|1945.42|1951.81|1945.61|1949.96|1943.76|35
1653495850000|2022-05-25 16:24:10|1951.61|1945.41|1951.56|1945.36|1951.84|1945.64|1951.24|1945.04|33
1653495860000|2022-05-25 16:24:20|1951.37|1945.17|1951.55|1945.35|1951.63|1945.43|1951.37|1945.17|31
1653495870000|2022-05-25 16:24:30|1951.58|1945.38|1951.73|1945.53|1952|1945.8|1951.58|1945.38|33
1653495880000|2022-05-25 16:24:40|1951.67|1945.47|1950.97|1944.77|1951.77|1945.57|1950.97|1944.77|30
1653495890000|2022-05-25 16:24:50|1950.9|1944.7|1948.1|1941.9|1950.91|1944.71|1947.66|1941.46|39
1653495900000|2022-05-25 16:25:00|1948.17|1941.97|1947.77|1941.57|1948.17|1941.97|1947.08|1940.88|33
1653495910000|2022-05-25 16:25:10|1947.9|1941.7|1948.42|1942.22|1948.59|1942.39|1947.84|1941.64|34
1653495920000|2022-05-25 16:25:20|1948.4|1942.2|1948.79|1942.59|1949|1942.8|1948.28|1942.08|36
1653495930000|2022-05-25 16:25:30|1948.75|1942.55|1948.77|1942.57|1949.06|1942.86|1948.25|1942.05|39
1653495940000|2022-05-25 16:25:40|1948.7|1942.5|1949.54|1943.34|1949.62|1943.42|1948.7|1942.5|29
1653495950000|2022-05-25 16:25:50|1949.63|1943.43|1948.94|1942.74|1949.64|1943.44|1948.91|1942.71|26
1653495960000|2022-05-25 16:26:00|1949.11|1942.91|1948.47|1942.27|1949.11|1942.91|1948.34|1942.14|34
1653495970000|2022-05-25 16:26:10|1948.45|1942.25|1948.07|1941.87|1948.45|1942.25|1948.03|1941.83|27
1653495980000|2022-05-25 16:26:20|1948.06|1941.86|1947.79|1941.59|1948.12|1941.92|1947.77|1941.57|26
1653495990000|2022-05-25 16:26:30|1947.74|1941.54|1946.78|1940.58|1948.12|1941.92|1946.72|1940.52|23
1653496000000|2022-05-25 16:26:40|1946.82|1940.62|1948|1941.8|1948|1941.8|1946.82|1940.62|33
1653496010000|2022-05-25 16:26:50|1947.99|1941.79|1948.69|1942.49|1949.2|1943|1947.97|1941.77|31
1653496020000|2022-05-25 16:27:00|1948.71|1942.51|1947.2|1941|1948.71|1942.51|1947.07|1940.87|29
1653496030000|2022-05-25 16:27:10|1947.21|1941.01|1947.69|1941.49|1947.72|1941.52|1947.14|1940.94|38
1653496040000|2022-05-25 16:27:20|1947.73|1941.53|1948.1|1941.9|1948.25|1942.05|1947.73|1941.53|37
1653496050000|2022-05-25 16:27:30|1948.09|1941.89|1949.1|1942.9|1949.44|1943.24|1948.07|1941.87|34
1653496060000|2022-05-25 16:27:40|1948.99|1942.79|1948.52|1942.32|1948.99|1942.79|1948.44|1942.24|33
1653496070000|2022-05-25 16:27:50|1948.45|1942.25|1948.3|1942.1|1948.87|1942.67|1948.27|1942.07|34
1653496080000|2022-05-25 16:28:00|1948.23|1942.03|1947.97|1941.77|1948.29|1942.09|1947.86|1941.66|33
1653496090000|2022-05-25 16:28:10|1948|1941.8|1947.97|1941.77|1948.14|1941.94|1947.77|1941.57|34
1653496100000|2022-05-25 16:28:20|1947.99|1941.79|1949.33|1943.13|1949.33|1943.13|1947.86|1941.66|35
1653496110000|2022-05-25 16:28:30|1949.25|1943.05|1950.15|1943.95|1950.18|1943.98|1949.22|1943.02|36
1653496120000|2022-05-25 16:28:40|1950.13|1943.93|1949.65|1943.45|1950.23|1944.03|1949.46|1943.26|37
1653496130000|2022-05-25 16:28:50|1949.71|1943.51|1948.86|1942.66|1949.9|1943.7|1948.86|1942.66|31
1653496140000|2022-05-25 16:29:00|1948.87|1942.67|1949.57|1943.37|1949.6|1943.4|1948.87|1942.67|33
1653496150000|2022-05-25 16:29:10|1949.4|1943.2|1949.17|1942.97|1950.28|1944.08|1949.08|1942.88|35
1653496160000|2022-05-25 16:29:20|1949.14|1942.94|1949.52|1943.32|1949.69|1943.49|1949.14|1942.94|35
1653496170000|2022-05-25 16:29:30|1949.88|1943.68|1950.67|1944.47|1950.67|1944.47|1949.61|1943.41|36
1653496180000|2022-05-25 16:29:40|1950.62|1944.42|1950.79|1944.59|1950.82|1944.62|1950.5|1944.3|31
1653496190000|2022-05-25 16:29:50|1950.67|1944.47|1951.58|1945.38|1951.58|1945.38|1950.6|1944.4|25
1653496200000|2022-05-25 16:30:00|1951.52|1945.32|1952.01|1945.81|1952.05|1945.85|1951.46|1945.26|35
1653496210000|2022-05-25 16:30:10|1952.02|1945.82|1951.53|1945.33|1952.91|1946.71|1951.25|1945.05|35
1653496220000|2022-05-25 16:30:20|1951.5|1945.3|1951.93|1945.73|1951.99|1945.79|1951.48|1945.28|33
1653496230000|2022-05-25 16:30:30|1951.68|1945.48|1951.03|1944.83|1951.93|1945.73|1950.95|1944.75|33
1653496240000|2022-05-25 16:30:40|1950.98|1944.78|1951.14|1944.94|1951.48|1945.28|1950.92|1944.72|33
1653496250000|2022-05-25 16:30:50|1951.05|1944.85|1950.59|1944.39|1951.27|1945.07|1950.28|1944.08|34
1653496260000|2022-05-25 16:31:00|1950.78|1944.58|1950.76|1944.56|1951.07|1944.87|1950.62|1944.42|33
1653496270000|2022-05-25 16:31:10|1950.72|1944.52|1950.44|1944.24|1950.87|1944.67|1950.25|1944.05|31
1653496280000|2022-05-25 16:31:20|1950.43|1944.23|1950.74|1944.54|1950.92|1944.72|1950.39|1944.19|32
1653496290000|2022-05-25 16:31:30|1950.76|1944.56|1950.54|1944.34|1950.76|1944.56|1950.54|1944.34|30
1653496300000|2022-05-25 16:31:40|1950.57|1944.37|1951.26|1945.06|1951.38|1945.18|1950.55|1944.35|35
1653496310000|2022-05-25 16:31:50|1951.24|1945.04|1951.27|1945.07|1951.49|1945.29|1951.23|1945.03|24
1653496320000|2022-05-25 16:32:00|1951.17|1944.97|1951.47|1945.27|1951.47|1945.27|1951.09|1944.89|31
1653496330000|2022-05-25 16:32:10|1951.56|1945.36|1951.48|1945.28|1952.33|1946.13|1951.43|1945.23|35
1653496340000|2022-05-25 16:32:20|1951.49|1945.29|1950.57|1944.37|1951.49|1945.29|1950.53|1944.33|36
1653496350000|2022-05-25 16:32:30|1950.56|1944.36|1950.97|1944.77|1950.98|1944.78|1950.46|1944.26|37
1653496360000|2022-05-25 16:32:40|1950.94|1944.74|1950.83|1944.63|1951.03|1944.83|1950.78|1944.58|34
1653496370000|2022-05-25 16:32:50|1950.78|1944.58|1950.87|1944.67|1950.94|1944.74|1950.71|1944.51|29
1653496380000|2022-05-25 16:33:00|1950.86|1944.66|1949.47|1943.27|1950.86|1944.66|1949.47|1943.27|40
1653496390000|2022-05-25 16:33:10|1949.44|1943.24|1949.36|1943.16|1949.52|1943.32|1949.31|1943.11|30
1653496400000|2022-05-25 16:33:20|1949.34|1943.14|1948.81|1942.61|1949.36|1943.16|1948.48|1942.28|38
1653496410000|2022-05-25 16:33:30|1948.8|1942.6|1949.57|1943.37|1949.58|1943.38|1948.8|1942.6|30
1653496420000|2022-05-25 16:33:40|1949.56|1943.36|1950.71|1944.51|1950.71|1944.51|1949.56|1943.36|34
1653496430000|2022-05-25 16:33:50|1950.57|1944.37|1950.01|1943.81|1950.67|1944.47|1950.01|1943.81|31
1653496440000|2022-05-25 16:34:00|1949.97|1943.77|1949.74|1943.54|1949.98|1943.78|1949.6|1943.4|36
1653496450000|2022-05-25 16:34:10|1949.7|1943.5|1949.03|1942.83|1949.74|1943.54|1949|1942.8|37
1653496460000|2022-05-25 16:34:20|1948.92|1942.72|1948.61|1942.41|1949.18|1942.98|1948.61|1942.41|35
1653496470000|2022-05-25 16:34:30|1948.62|1942.42|1948.58|1942.38|1948.82|1942.62|1948.4|1942.2|31
1653496480000|2022-05-25 16:34:40|1948.56|1942.36|1948.39|1942.19|1948.82|1942.62|1948.37|1942.17|31
1653496490000|2022-05-25 16:34:50|1948.34|1942.14|1948.45|1942.25|1948.52|1942.32|1948.09|1941.89|28
1653496500000|2022-05-25 16:35:00|1948.44|1942.24|1948.35|1942.15|1948.51|1942.31|1948.19|1941.99|26
1653496510000|2022-05-25 16:35:10|1948.37|1942.17|1948.54|1942.34|1948.6|1942.4|1948.31|1942.11|22
1653496520000|2022-05-25 16:35:20|1948.51|1942.31|1948.63|1942.43|1948.63|1942.43|1948.35|1942.15|21
1653496530000|2022-05-25 16:35:30|1948.83|1942.63|1949.68|1943.48|1949.89|1943.69|1948.83|1942.63|34
1653496540000|2022-05-25 16:35:40|1949.67|1943.47|1949.07|1942.87|1949.91|1943.71|1949.02|1942.82|36
1653496550000|2022-05-25 16:35:50|1949.12|1942.92|1949.78|1943.58|1949.79|1943.59|1949.12|1942.92|35
1653496560000|2022-05-25 16:36:00|1949.38|1943.18|1947.97|1941.77|1949.46|1943.26|1947.91|1941.71|35
1653496570000|2022-05-25 16:36:10|1948.01|1941.81|1946.86|1940.66|1948.01|1941.81|1946.73|1940.53|37
1653496580000|2022-05-25 16:36:20|1946.89|1940.69|1947.31|1941.11|1947.43|1941.23|1946.3|1940.1|35
1653496590000|2022-05-25 16:36:30|1947.32|1941.12|1946.35|1940.15|1947.34|1941.14|1946.26|1940.06|37
1653496600000|2022-05-25 16:36:40|1946.3|1940.1|1945.86|1939.66|1946.4|1940.2|1945.86|1939.66|31
1653496610000|2022-05-25 16:36:50|1946.03|1939.83|1945.34|1939.14|1946.11|1939.91|1945.18|1938.98|33
1653496620000|2022-05-25 16:37:00|1945.4|1939.2|1946.22|1940.02|1946.22|1940.02|1945.08|1938.88|27
1653496630000|2022-05-25 16:37:10|1946.29|1940.09|1947.23|1941.03|1947.93|1941.73|1946.26|1940.06|37
1653496640000|2022-05-25 16:37:20|1947.15|1940.95|1947.15|1940.95|1947.29|1941.09|1947.05|1940.85|36
1653496650000|2022-05-25 16:37:30|1947.13|1940.93|1947.64|1941.44|1947.65|1941.45|1947.13|1940.93|32
1653496660000|2022-05-25 16:37:40|1947.77|1941.57|1948.18|1941.98|1948.18|1941.98|1947.77|1941.57|30
1653496670000|2022-05-25 16:37:50|1948.19|1941.99|1947.65|1941.45|1948.19|1941.99|1947.11|1940.91|36
1653496680000|2022-05-25 16:38:00|1947.64|1941.44|1947.96|1941.76|1947.96|1941.76|1947.51|1941.31|33
1653496690000|2022-05-25 16:38:10|1948.03|1941.83|1949.33|1943.13|1949.33|1943.13|1947.98|1941.78|38
1653496700000|2022-05-25 16:38:20|1949.32|1943.12|1949.79|1943.59|1949.84|1943.64|1949.17|1942.97|36
1653496710000|2022-05-25 16:38:30|1949.99|1943.79|1950.53|1944.33|1950.53|1944.33|1949.66|1943.46|31
1653496720000|2022-05-25 16:38:40|1950.32|1944.12|1950.39|1944.19|1950.51|1944.31|1950.27|1944.07|32
1653496730000|2022-05-25 16:38:50|1950.38|1944.18|1950.32|1944.12|1950.57|1944.37|1950.15|1943.95|34
1653496740000|2022-05-25 16:39:00|1950.31|1944.11|1949.42|1943.22|1950.33|1944.13|1949.04|1942.84|35
1653496750000|2022-05-25 16:39:10|1949.41|1943.21|1949.16|1942.96|1949.69|1943.49|1949|1942.8|36
1653496760000|2022-05-25 16:39:20|1949.13|1942.93|1949.03|1942.83|1949.3|1943.1|1948.6|1942.4|34
1653496770000|2022-05-25 16:39:30|1949|1942.8|1949.08|1942.88|1949.08|1942.88|1948.75|1942.55|32
1653496780000|2022-05-25 16:39:40|1949.07|1942.87|1948.87|1942.67|1949.2|1943|1948.87|1942.67|34
1653496790000|2022-05-25 16:39:50|1948.97|1942.77|1948.42|1942.22|1949.32|1943.12|1948.42|1942.22|38
1653496800000|2022-05-25 16:40:00|1948.47|1942.27|1948.16|1941.96|1948.47|1942.27|1947.97|1941.77|30
1653496810000|2022-05-25 16:40:10|1948.21|1942.01|1949.73|1943.53|1949.97|1943.77|1948.07|1941.87|32
1653496820000|2022-05-25 16:40:20|1949.74|1943.54|1949.59|1943.39|1949.95|1943.75|1949.54|1943.34|32
1653496830000|2022-05-25 16:40:30|1949.63|1943.43|1949.9|1943.7|1949.96|1943.76|1949.47|1943.27|35
1653496840000|2022-05-25 16:40:40|1949.58|1943.38|1949.73|1943.53|1949.93|1943.73|1949.53|1943.33|34
1653496850000|2022-05-25 16:40:50|1949.75|1943.55|1948.74|1942.54|1949.77|1943.57|1948.51|1942.31|32
1653496860000|2022-05-25 16:41:00|1948.66|1942.46|1949.21|1943.01|1949.56|1943.36|1948.56|1942.36|38
1653496870000|2022-05-25 16:41:10|1949.59|1943.39|1948.98|1942.78|1949.59|1943.39|1948.86|1942.66|37
1653496880000|2022-05-25 16:41:20|1949.39|1943.19|1949.16|1942.96|1949.72|1943.52|1949.06|1942.86|27
1653496890000|2022-05-25 16:41:30|1949.38|1943.18|1949.48|1943.28|1949.5|1943.3|1949.13|1942.93|35
1653496900000|2022-05-25 16:41:40|1949.53|1943.33|1949.21|1943.01|1950.02|1943.82|1949.21|1943.01|35
1653496910000|2022-05-25 16:41:50|1949.45|1943.25|1949.95|1943.75|1949.95|1943.75|1949.33|1943.13|31
1653496920000|2022-05-25 16:42:00|1949.21|1943.01|1949.39|1943.19|1949.69|1943.49|1949.21|1943.01|33
1653496930000|2022-05-25 16:42:10|1949.4|1943.2|1949.53|1943.33|1949.68|1943.48|1949.21|1943.01|31
1653496940000|2022-05-25 16:42:20|1949.55|1943.35|1950.06|1943.86|1950.09|1943.89|1949.21|1943.01|31
1653496950000|2022-05-25 16:42:30|1950.07|1943.87|1949.97|1943.77|1950.23|1944.03|1949.9|1943.7|26
1653496960000|2022-05-25 16:42:40|1949.99|1943.79|1950.1|1943.9|1950.26|1944.06|1949.95|1943.75|24
1653496970000|2022-05-25 16:42:50|1950.18|1943.98|1950.6|1944.4|1950.89|1944.69|1950.03|1943.83|33
1653496980000|2022-05-25 16:43:00|1950.36|1944.16|1950.36|1944.16|1950.78|1944.58|1950.22|1944.02|27
1653496990000|2022-05-25 16:43:10|1950.59|1944.39|1949.68|1943.48|1950.59|1944.39|1949.68|1943.48|25
1653497000000|2022-05-25 16:43:20|1949.54|1943.34|1948.36|1942.16|1949.54|1943.34|1948.12|1941.92|38
1653497010000|2022-05-25 16:43:30|1948.25|1942.05|1949.29|1943.09|1949.43|1943.23|1948.25|1942.05|39
1653497020000|2022-05-25 16:43:40|1949.3|1943.1|1950.24|1944.04|1950.33|1944.13|1949.3|1943.1|34
1653497030000|2022-05-25 16:43:50|1950.25|1944.05|1950.36|1944.16|1950.36|1944.16|1950.15|1943.95|25
1653497040000|2022-05-25 16:44:00|1950.34|1944.14|1950.18|1943.98|1950.34|1944.14|1949.86|1943.66|35
1653497050000|2022-05-25 16:44:10|1950.23|1944.03|1950.25|1944.05|1950.53|1944.33|1950.19|1943.99|34
1653497060000|2022-05-25 16:44:20|1950.27|1944.07|1950.75|1944.55|1950.87|1944.67|1950.19|1943.99|33
1653497070000|2022-05-25 16:44:30|1951.47|1945.27|1951.07|1944.87|1951.52|1945.32|1950.03|1943.83|36
1653497080000|2022-05-25 16:44:40|1951.12|1944.92|1951.13|1944.93|1951.53|1945.33|1951.07|1944.87|26
1653497090000|2022-05-25 16:44:50|1951.3|1945.1|1951.17|1944.97|1951.41|1945.21|1951.03|1944.83|24
1653497100000|2022-05-25 16:45:00|1951.1|1944.9|1951.1|1944.9|1951.5|1945.3|1951.03|1944.83|29
1653497110000|2022-05-25 16:45:10|1950.91|1944.71|1952.85|1946.65|1952.92|1946.72|1950.85|1944.65|27
1653497120000|2022-05-25 16:45:20|1953.19|1946.99|1952.38|1946.18|1953.21|1947.01|1952.38|1946.18|33
1653497130000|2022-05-25 16:45:30|1952.4|1946.2|1952.55|1946.35|1952.63|1946.43|1952.24|1946.04|35
1653497140000|2022-05-25 16:45:40|1952.51|1946.31|1952.34|1946.14|1952.66|1946.46|1952.19|1945.99|37
1653497150000|2022-05-25 16:45:50|1952.33|1946.13|1952.58|1946.38|1952.71|1946.51|1952.24|1946.04|29
1653497160000|2022-05-25 16:46:00|1952.6|1946.4|1952.55|1946.35|1952.82|1946.62|1952.55|1946.35|33
1653497170000|2022-05-25 16:46:10|1952.44|1946.24|1952.46|1946.26|1952.59|1946.39|1952.4|1946.2|22
1653497180000|2022-05-25 16:46:20|1952.49|1946.29|1952.33|1946.13|1952.55|1946.35|1952.33|1946.13|26
1653497190000|2022-05-25 16:46:30|1952.32|1946.12|1952.67|1946.47|1952.68|1946.48|1952.32|1946.12|29
1653497200000|2022-05-25 16:46:40|1952.65|1946.45|1952.76|1946.56|1952.76|1946.56|1952.53|1946.33|31
1653497210000|2022-05-25 16:46:50|1952.75|1946.55|1953.11|1946.91|1953.24|1947.04|1952.75|1946.55|34
1653497220000|2022-05-25 16:47:00|1953.09|1946.89|1953.55|1947.35|1953.84|1947.64|1952.86|1946.66|31
1653497230000|2022-05-25 16:47:10|1953.69|1947.49|1953.52|1947.32|1953.78|1947.58|1953.38|1947.18|31
1653497240000|2022-05-25 16:47:20|1953.5|1947.3|1953.09|1946.89|1953.62|1947.42|1952.95|1946.75|32
1653497250000|2022-05-25 16:47:30|1953.05|1946.85|1952.98|1946.78|1953.07|1946.87|1952.79|1946.59|28
1653497260000|2022-05-25 16:47:40|1952.88|1946.68|1952.23|1946.03|1952.91|1946.71|1952.23|1946.03|31
1653497270000|2022-05-25 16:47:50|1952.22|1946.02|1951.43|1945.23|1952.22|1946.02|1951.43|1945.23|30
1653497280000|2022-05-25 16:48:00|1951.38|1945.18|1952.21|1946.01|1952.39|1946.19|1951.38|1945.18|33
1653497290000|2022-05-25 16:48:10|1952.31|1946.11|1952.55|1946.35|1952.6|1946.4|1952.12|1945.92|28
1653497300000|2022-05-25 16:48:20|1952.54|1946.34|1953.33|1947.13|1953.41|1947.21|1952.41|1946.21|27
1653497310000|2022-05-25 16:48:30|1953.32|1947.12|1953.54|1947.34|1953.69|1947.49|1953.19|1946.99|28
1653497320000|2022-05-25 16:48:40|1953.58|1947.38|1953.9|1947.7|1953.9|1947.7|1953.51|1947.31|32
1653497330000|2022-05-25 16:48:50|1954.11|1947.91|1954.4|1948.2|1954.57|1948.37|1953.9|1947.7|27
1653497340000|2022-05-25 16:49:00|1954.82|1948.62|1954.98|1948.78|1955.08|1948.88|1954.74|1948.54|32
1653497350000|2022-05-25 16:49:10|1955|1948.8|1955.62|1949.42|1955.71|1949.51|1954.8|1948.6|34
1653497360000|2022-05-25 16:49:20|1955.45|1949.25|1956.14|1949.94|1956.21|1950.01|1955.43|1949.23|34
1653497370000|2022-05-25 16:49:30|1956.19|1949.99|1954.81|1948.61|1956.19|1949.99|1954.79|1948.59|39
1653497380000|2022-05-25 16:49:40|1954.78|1948.58|1955.05|1948.85|1955.59|1949.39|1954.78|1948.58|33
1653497390000|2022-05-25 16:49:50|1955.07|1948.87|1953.58|1947.38|1955.07|1948.87|1953.58|1947.38|37
1653497400000|2022-05-25 16:50:00|1953.55|1947.35|1952.56|1946.36|1953.55|1947.35|1952.19|1945.99|36
1653497410000|2022-05-25 16:50:10|1952.52|1946.32|1952.54|1946.34|1952.68|1946.48|1952.46|1946.26|34
1653497420000|2022-05-25 16:50:20|1952.52|1946.32|1952.71|1946.51|1952.96|1946.76|1952.18|1945.98|32
1653497430000|2022-05-25 16:50:30|1952.7|1946.5|1952.69|1946.49|1952.85|1946.65|1952.55|1946.35|33
1653497440000|2022-05-25 16:50:40|1952.74|1946.54|1952.79|1946.59|1952.89|1946.69|1952.61|1946.41|36
1653497450000|2022-05-25 16:50:50|1952.86|1946.66|1953.22|1947.02|1953.34|1947.14|1952.65|1946.45|29
1653497460000|2022-05-25 16:51:00|1953.24|1947.04|1953.28|1947.08|1953.5|1947.3|1952.96|1946.76|30
1653497470000|2022-05-25 16:51:10|1953.48|1947.28|1953.24|1947.04|1953.56|1947.36|1953.15|1946.95|23
1653497480000|2022-05-25 16:51:20|1953.23|1947.03|1953.17|1946.97|1953.23|1947.03|1952.37|1946.17|34
1653497490000|2022-05-25 16:51:30|1953.23|1947.03|1953.27|1947.07|1953.29|1947.09|1953.19|1946.99|28
1653497500000|2022-05-25 16:51:40|1953.29|1947.09|1953.35|1947.15|1953.48|1947.28|1953.16|1946.96|25
1653497510000|2022-05-25 16:51:50|1953.34|1947.14|1953.22|1947.02|1953.59|1947.39|1953.19|1946.99|29
1653497520000|2022-05-25 16:52:00|1953.32|1947.12|1953.25|1947.05|1953.48|1947.28|1952.88|1946.68|32
1653497530000|2022-05-25 16:52:10|1953.57|1947.37|1953.32|1947.12|1953.65|1947.45|1953.22|1947.02|31
1653497540000|2022-05-25 16:52:20|1953.33|1947.13|1953.28|1947.08|1953.54|1947.34|1953.2|1947|30
1653497550000|2022-05-25 16:52:30|1953.27|1947.07|1953.39|1947.19|1953.62|1947.42|1953.18|1946.98|31
1653497560000|2022-05-25 16:52:40|1953.4|1947.2|1953.1|1946.9|1953.44|1947.24|1953.07|1946.87|26
1653497570000|2022-05-25 16:52:50|1953.06|1946.86|1952.32|1946.12|1953.15|1946.95|1952.02|1945.82|31
1653497580000|2022-05-25 16:53:00|1952.25|1946.05|1953.38|1947.18|1953.38|1947.18|1952.09|1945.89|31
1653497590000|2022-05-25 16:53:10|1953.39|1947.19|1952.18|1945.98|1953.39|1947.19|1952.16|1945.96|35
1653497600000|2022-05-25 16:53:20|1952.33|1946.13|1952.6|1946.4|1952.84|1946.64|1952.33|1946.13|35
1653497610000|2022-05-25 16:53:30|1952.58|1946.38|1953.06|1946.86|1953.19|1946.99|1952.49|1946.29|29
1653497620000|2022-05-25 16:53:40|1953.07|1946.87|1953.46|1947.26|1953.53|1947.33|1953.06|1946.86|30
1653497630000|2022-05-25 16:53:50|1953.45|1947.25|1953.24|1947.04|1953.47|1947.27|1953.22|1947.02|31
1653497640000|2022-05-25 16:54:00|1953.25|1947.05|1951.74|1945.54|1953.32|1947.12|1951.74|1945.54|33
1653497650000|2022-05-25 16:54:10|1952|1945.8|1952.33|1946.13|1952.37|1946.17|1951.96|1945.76|34
1653497660000|2022-05-25 16:54:20|1952.48|1946.28|1953.37|1947.17|1953.37|1947.17|1952.48|1946.28|34
1653497670000|2022-05-25 16:54:30|1953.29|1947.09|1953.45|1947.25|1953.52|1947.32|1953.13|1946.93|31
1653497680000|2022-05-25 16:54:40|1953.53|1947.33|1953.74|1947.54|1953.79|1947.59|1953.44|1947.24|16
1653497690000|2022-05-25 16:54:50|1953.79|1947.59|1953.89|1947.69|1953.89|1947.69|1953.68|1947.48|24
1653497700000|2022-05-25 16:55:00|1953.74|1947.54|1953.45|1947.25|1953.8|1947.6|1953.36|1947.16|32
1653497710000|2022-05-25 16:55:10|1953.46|1947.26|1953.39|1947.19|1953.67|1947.47|1953.19|1946.99|37
1653497720000|2022-05-25 16:55:20|1953.38|1947.18|1953.54|1947.34|1953.78|1947.58|1953.19|1946.99|30
1653497730000|2022-05-25 16:55:30|1953.72|1947.52|1953.68|1947.48|1953.75|1947.55|1953.46|1947.26|29
1653497740000|2022-05-25 16:55:40|1953.72|1947.52|1953.56|1947.36|1953.74|1947.54|1953.43|1947.23|29
1653497750000|2022-05-25 16:55:50|1953.5|1947.3|1953.41|1947.21|1953.65|1947.45|1953.41|1947.21|29
1653497760000|2022-05-25 16:56:00|1953.42|1947.22|1953.07|1946.87|1953.75|1947.55|1952.75|1946.55|29
1653497770000|2022-05-25 16:56:10|1953.03|1946.83|1952.2|1946|1953.07|1946.87|1952.2|1946|27
1653497780000|2022-05-25 16:56:20|1952.17|1945.97|1951.98|1945.78|1952.2|1946|1951.89|1945.69|30
1653497790000|2022-05-25 16:56:30|1952.02|1945.82|1951.92|1945.72|1952.02|1945.82|1951.62|1945.42|29
1653497800000|2022-05-25 16:56:40|1951.98|1945.78|1951.98|1945.78|1951.98|1945.78|1951.56|1945.36|8
1653497810000|2022-05-25 16:56:50|1951.91|1945.71|1950.07|1943.87|1951.98|1945.78|1950.07|1943.87|18
1653497820000|2022-05-25 16:57:00|1950.09|1943.89|1951.9|1945.7|1951.94|1945.74|1950.04|1943.84|32
1653497830000|2022-05-25 16:57:10|1951.71|1945.51|1952.31|1946.11|1952.65|1946.45|1951.6|1945.4|33
1653497840000|2022-05-25 16:57:20|1952.34|1946.14|1952.66|1946.46|1952.77|1946.57|1952.34|1946.14|31
1653497850000|2022-05-25 16:57:30|1952.6|1946.4|1952.63|1946.43|1952.64|1946.44|1952.16|1945.96|35
1653497860000|2022-05-25 16:57:40|1952.61|1946.41|1952.65|1946.45|1952.72|1946.52|1952.32|1946.12|32
1653497870000|2022-05-25 16:57:50|1952.64|1946.44|1952.67|1946.47|1952.79|1946.59|1952.51|1946.31|30
1653497880000|2022-05-25 16:58:00|1952.68|1946.48|1953.34|1947.14|1953.34|1947.14|1952.51|1946.31|17
1653497890000|2022-05-25 16:58:10|1953.4|1947.2|1954.23|1948.03|1954.23|1948.03|1953.4|1947.2|31
1653497900000|2022-05-25 16:58:20|1953.85|1947.65|1953.85|1947.65|1954.23|1948.03|1953.63|1947.43|13
1653497910000|2022-05-25 16:58:30|1954.23|1948.03|1954.27|1948.07|1954.27|1948.07|1953.75|1947.55|25
1653497920000|2022-05-25 16:58:40|1953.81|1947.61|1953.99|1947.79|1954.08|1947.88|1953.63|1947.43|25
1653497930000|2022-05-25 16:58:50|1953.97|1947.77|1953.76|1947.56|1953.97|1947.77|1953.28|1947.08|31
1653497940000|2022-05-25 16:59:00|1953.78|1947.58|1954.61|1948.41|1954.61|1948.41|1953.63|1947.43|30
1653497950000|2022-05-25 16:59:10|1954.51|1948.31|1954.66|1948.46|1954.77|1948.57|1954.2|1948|31
1653497960000|2022-05-25 16:59:20|1954.67|1948.47|1955.64|1949.44|1955.72|1949.52|1954.51|1948.31|35
1653497970000|2022-05-25 16:59:30|1955.73|1949.53|1955.26|1949.06|1955.75|1949.55|1955.01|1948.81|26
1653497980000|2022-05-25 16:59:40|1955.49|1949.29|1955.14|1948.94|1955.49|1949.29|1954.93|1948.73|27
1653497990000|2022-05-25 16:59:50|1955.4|1949.2|1955.16|1948.96|1955.57|1949.37|1955.1|1948.9|28
1653498000000|2022-05-25 17:00:00|1955.02|1948.82|1953.96|1947.76|1955.43|1949.23|1953.87|1947.67|38
1653498010000|2022-05-25 17:00:10|1954.1|1947.9|1954.62|1948.42|1954.81|1948.61|1954.1|1947.9|33
1653498020000|2022-05-25 17:00:20|1954.61|1948.41|1954.51|1948.31|1954.89|1948.69|1954.42|1948.22|35
1653498030000|2022-05-25 17:00:30|1954.5|1948.3|1955.32|1949.12|1955.57|1949.37|1954.5|1948.3|35
1653498040000|2022-05-25 17:00:40|1955.45|1949.25|1955.43|1949.23|1955.56|1949.36|1954.78|1948.58|33
1653498050000|2022-05-25 17:00:50|1955.54|1949.34|1955.5|1949.3|1955.76|1949.56|1955.11|1948.91|30
1653498060000|2022-05-25 17:01:00|1955.49|1949.29|1955.7|1949.5|1955.92|1949.72|1955.16|1948.96|32
1653498070000|2022-05-25 17:01:10|1955.71|1949.51|1955.23|1949.03|1955.71|1949.51|1954.87|1948.67|30
1653498080000|2022-05-25 17:01:20|1955.14|1948.94|1955.19|1948.99|1955.19|1948.99|1954.57|1948.37|31
1653498090000|2022-05-25 17:01:30|1955.06|1948.86|1955.11|1948.91|1955.32|1949.12|1954.91|1948.71|30
1653498100000|2022-05-25 17:01:40|1954.9|1948.7|1954.88|1948.68|1955.35|1949.15|1954.77|1948.57|32
1653498110000|2022-05-25 17:01:50|1954.82|1948.62|1954.41|1948.21|1955.21|1949.01|1954.35|1948.15|33
1653498120000|2022-05-25 17:02:00|1954.43|1948.23|1954.58|1948.38|1955.05|1948.85|1954.43|1948.23|30
1653498130000|2022-05-25 17:02:10|1954.52|1948.32|1954.61|1948.41|1954.61|1948.41|1953.98|1947.78|32
1653498140000|2022-05-25 17:02:20|1954.69|1948.49|1954.68|1948.48|1954.71|1948.51|1954.53|1948.33|20
1653498150000|2022-05-25 17:02:30|1954.67|1948.47|1954.64|1948.44|1954.77|1948.57|1954.48|1948.28|25
1653498160000|2022-05-25 17:02:40|1954.67|1948.47|1954.93|1948.73|1955.06|1948.86|1954.67|1948.47|22
1653498170000|2022-05-25 17:02:50|1954.97|1948.77|1955.08|1948.88|1955.16|1948.96|1954.91|1948.71|30
1653498180000|2022-05-25 17:03:00|1955.07|1948.87|1955|1948.8|1955.27|1949.07|1954.77|1948.57|27
1653498190000|2022-05-25 17:03:10|1955.05|1948.85|1955.08|1948.88|1955.61|1949.41|1955.03|1948.83|30
1653498200000|2022-05-25 17:03:20|1955.04|1948.84|1955.29|1949.09|1955.37|1949.17|1954.87|1948.67|32
1653498210000|2022-05-25 17:03:30|1955.27|1949.07|1955.43|1949.23|1955.43|1949.23|1955.22|1949.02|33
1653498220000|2022-05-25 17:03:40|1955.4|1949.2|1955.46|1949.26|1955.68|1949.48|1955.22|1949.02|28
1653498230000|2022-05-25 17:03:50|1955.29|1949.09|1955.3|1949.1|1955.46|1949.26|1955.08|1948.88|28
1653498240000|2022-05-25 17:04:00|1955.38|1949.18|1955.19|1948.99|1955.73|1949.53|1955.19|1948.99|34
1653498250000|2022-05-25 17:04:10|1955.05|1948.85|1954.28|1948.08|1955.05|1948.85|1954.28|1948.08|22
1653498260000|2022-05-25 17:04:20|1954.35|1948.15|1954.62|1948.42|1954.85|1948.65|1954.35|1948.15|18
1653498270000|2022-05-25 17:04:30|1954.46|1948.26|1954.67|1948.47|1954.8|1948.6|1954.42|1948.22|20
1653498280000|2022-05-25 17:04:40|1954.78|1948.58|1955.02|1948.82|1955.17|1948.97|1954.67|1948.47|32
1653498290000|2022-05-25 17:04:50|1954.91|1948.71|1954.93|1948.73|1955.14|1948.94|1954.74|1948.54|27
1653498300000|2022-05-25 17:05:00|1954.95|1948.75|1955.88|1949.68|1955.88|1949.68|1954.88|1948.68|30
1653498310000|2022-05-25 17:05:10|1955.84|1949.64|1954.35|1948.15|1955.84|1949.64|1954.32|1948.12|35
1653498320000|2022-05-25 17:05:20|1954.34|1948.14|1954.48|1948.28|1954.52|1948.32|1954.21|1948.01|30
1653498330000|2022-05-25 17:05:30|1954.54|1948.34|1954.37|1948.17|1954.56|1948.36|1954.37|1948.17|30
1653498340000|2022-05-25 17:05:40|1954.41|1948.21|1953.94|1947.74|1954.41|1948.21|1953.94|1947.74|31
1653498350000|2022-05-25 17:05:50|1953.93|1947.73|1954.21|1948.01|1954.27|1948.07|1953.75|1947.55|34
1653498360000|2022-05-25 17:06:00|1954.15|1947.95|1955.19|1948.99|1955.36|1949.16|1954.14|1947.94|32
1653498370000|2022-05-25 17:06:10|1955.26|1949.06|1954.31|1948.11|1955.41|1949.21|1954.24|1948.04|31
1653498380000|2022-05-25 17:06:20|1954.43|1948.23|1954.29|1948.09|1954.47|1948.27|1954.2|1948|34
1653498390000|2022-05-25 17:06:30|1954.31|1948.11|1954.48|1948.28|1954.88|1948.68|1954.31|1948.11|26
1653498400000|2022-05-25 17:06:40|1954.47|1948.27|1954.22|1948.02|1954.58|1948.38|1954.22|1948.02|25
1653498410000|2022-05-25 17:06:50|1954.23|1948.03|1954.11|1947.91|1954.25|1948.05|1954.11|1947.91|21
1653498420000|2022-05-25 17:07:00|1954.14|1947.94|1954.71|1948.51|1954.73|1948.53|1954.11|1947.91|25
1653498430000|2022-05-25 17:07:10|1954.67|1948.47|1954.45|1948.25|1954.67|1948.47|1954.35|1948.15|21
1653498440000|2022-05-25 17:07:20|1954.41|1948.21|1954.5|1948.3|1954.69|1948.49|1954.36|1948.16|29
1653498450000|2022-05-25 17:07:30|1954.53|1948.33|1954.57|1948.37|1954.57|1948.37|1954.38|1948.18|29
1653498460000|2022-05-25 17:07:40|1954.63|1948.43|1954.54|1948.34|1954.86|1948.66|1954.41|1948.21|33
1653498470000|2022-05-25 17:07:50|1954.52|1948.32|1956.55|1950.35|1957.01|1950.81|1954.41|1948.21|29
1653498480000|2022-05-25 17:08:00|1957.45|1951.25|1957.58|1951.38|1958.24|1952.04|1957.23|1951.03|35
1653498490000|2022-05-25 17:08:10|1957.5|1951.3|1956.24|1950.04|1957.5|1951.3|1956.23|1950.03|35
1653498500000|2022-05-25 17:08:20|1956.25|1950.05|1956.71|1950.51|1956.82|1950.62|1956.17|1949.97|31
1653498510000|2022-05-25 17:08:30|1956.56|1950.36|1956.37|1950.17|1956.6|1950.4|1956.34|1950.14|36
1653498520000|2022-05-25 17:08:40|1956.41|1950.21|1956.2|1950|1956.47|1950.27|1956.2|1950|30
1653498530000|2022-05-25 17:08:50|1956.21|1950.01|1956.63|1950.43|1956.63|1950.43|1956.21|1950.01|28
1653498540000|2022-05-25 17:09:00|1956.62|1950.42|1956.34|1950.14|1956.66|1950.46|1956.3|1950.1|27
1653498550000|2022-05-25 17:09:10|1956.3|1950.1|1955.92|1949.72|1956.32|1950.12|1955.92|1949.72|30
1653498560000|2022-05-25 17:09:20|1955.74|1949.54|1955.3|1949.1|1956.03|1949.83|1955.27|1949.07|31
1653498570000|2022-05-25 17:09:30|1955.18|1948.98|1954.4|1948.2|1955.4|1949.2|1954.4|1948.2|20
1653498580000|2022-05-25 17:09:40|1955.22|1949.02|1958.02|1951.82|1958.09|1951.89|1954.85|1948.65|27
1653498590000|2022-05-25 17:09:50|1958.05|1951.85|1958.12|1951.92|1958.6|1952.4|1957.76|1951.56|33
1653498600000|2022-05-25 17:10:00|1958.17|1951.97|1957.42|1951.22|1958.47|1952.27|1957.42|1951.22|36
1653498610000|2022-05-25 17:10:10|1957.34|1951.14|1956.81|1950.61|1957.37|1951.17|1956.64|1950.44|38
1653498620000|2022-05-25 17:10:20|1956.83|1950.63|1956.36|1950.16|1956.89|1950.69|1956.31|1950.11|39
1653498630000|2022-05-25 17:10:30|1956.38|1950.18|1956.08|1949.88|1956.74|1950.54|1956.02|1949.82|31
1653498640000|2022-05-25 17:10:40|1956.05|1949.85|1956.15|1949.95|1956.29|1950.09|1955.87|1949.67|32
1653498650000|2022-05-25 17:10:50|1956.32|1950.12|1955.82|1949.62|1956.38|1950.18|1955.71|1949.51|31
1653498660000|2022-05-25 17:11:00|1955.86|1949.66|1956.01|1949.81|1956.09|1949.89|1955.68|1949.48|30
1653498670000|2022-05-25 17:11:10|1955.93|1949.73|1955.49|1949.29|1956.05|1949.85|1955.41|1949.21|36
1653498680000|2022-05-25 17:11:20|1955.61|1949.41|1954.7|1948.5|1955.61|1949.41|1954.63|1948.43|31
1653498690000|2022-05-25 17:11:30|1954.69|1948.49|1954.73|1948.53|1955.15|1948.95|1954.67|1948.47|31
1653498700000|2022-05-25 17:11:40|1954.76|1948.56|1956.4|1950.2|1956.4|1950.2|1954.66|1948.46|34
1653498710000|2022-05-25 17:11:50|1956.41|1950.21|1956.58|1950.38|1956.58|1950.38|1956.35|1950.15|35
1653498720000|2022-05-25 17:12:00|1956.57|1950.37|1955.72|1949.52|1956.6|1950.4|1955.63|1949.43|36
1653498730000|2022-05-25 17:12:10|1955.74|1949.54|1955.67|1949.47|1955.76|1949.56|1955.53|1949.33|31
1653498740000|2022-05-25 17:12:20|1955.72|1949.52|1955.77|1949.57|1955.88|1949.68|1955.66|1949.46|34
1653498750000|2022-05-25 17:12:30|1955.85|1949.65|1955.24|1949.04|1955.93|1949.73|1955.24|1949.04|36
1653498760000|2022-05-25 17:12:40|1955.28|1949.08|1955.02|1948.82|1955.38|1949.18|1954.94|1948.74|31
1653498770000|2022-05-25 17:12:50|1954.96|1948.76|1954.74|1948.54|1955.04|1948.84|1954.66|1948.46|33
1653498780000|2022-05-25 17:13:00|1954.51|1948.31|1955.95|1949.75|1955.95|1949.75|1954.51|1948.31|36
1653498790000|2022-05-25 17:13:10|1955.94|1949.74|1956.35|1950.15|1956.4|1950.2|1955.75|1949.55|31
1653498800000|2022-05-25 17:13:20|1956.37|1950.17|1955.97|1949.77|1956.5|1950.3|1955.95|1949.75|31
1653498810000|2022-05-25 17:13:30|1955.95|1949.75|1955.83|1949.63|1956.11|1949.91|1955.77|1949.57|32
1653498820000|2022-05-25 17:13:40|1955.79|1949.59|1955.89|1949.69|1956.01|1949.81|1955.72|1949.52|23
1653498830000|2022-05-25 17:13:50|1955.92|1949.72|1955.96|1949.76|1955.98|1949.78|1955.78|1949.58|27
1653498840000|2022-05-25 17:14:00|1956.01|1949.81|1956.06|1949.86|1956.06|1949.86|1955.91|1949.71|27
1653498850000|2022-05-25 17:14:10|1955.97|1949.77|1956.16|1949.96|1956.16|1949.96|1955.91|1949.71|27
1653498860000|2022-05-25 17:14:20|1956.15|1949.95|1956.85|1950.65|1957.24|1951.04|1955.88|1949.68|32
1653498870000|2022-05-25 17:14:30|1956.79|1950.59|1957.13|1950.93|1957.13|1950.93|1956.78|1950.58|33
1653498880000|2022-05-25 17:14:40|1957.08|1950.88|1957.39|1951.19|1957.39|1951.19|1957.02|1950.82|33
1653498890000|2022-05-25 17:14:50|1957.31|1951.11|1957.88|1951.68|1957.93|1951.73|1957.31|1951.11|32
1653498900000|2022-05-25 17:15:00|1957.92|1951.72|1957.41|1951.21|1957.92|1951.72|1957.26|1951.06|34
1653498910000|2022-05-25 17:15:10|1957.15|1950.95|1957.19|1950.99|1957.59|1951.39|1957.15|1950.95|30
1653498920000|2022-05-25 17:15:20|1957.21|1951.01|1959.65|1953.45|1959.77|1953.57|1957.14|1950.94|36
1653498930000|2022-05-25 17:15:30|1959.54|1953.34|1958.65|1952.45|1959.57|1953.37|1958.57|1952.37|33
1653498940000|2022-05-25 17:15:40|1958.66|1952.46|1958.59|1952.39|1958.66|1952.46|1958.48|1952.28|34
1653498950000|2022-05-25 17:15:50|1958.58|1952.38|1959.36|1953.16|1959.45|1953.25|1958.56|1952.36|34
1653498960000|2022-05-25 17:16:00|1959.42|1953.22|1958.41|1952.21|1959.62|1953.42|1958.03|1951.83|37
1653498970000|2022-05-25 17:16:10|1958.66|1952.46|1958.34|1952.14|1958.66|1952.46|1957.93|1951.73|36
1653498980000|2022-05-25 17:16:20|1958.45|1952.25|1958.48|1952.28|1958.8|1952.6|1958.26|1952.06|38
1653498990000|2022-05-25 17:16:30|1958.49|1952.29|1957.95|1951.75|1958.53|1952.33|1957.91|1951.71|32
1653499000000|2022-05-25 17:16:40|1958|1951.8|1957.85|1951.65|1958.03|1951.83|1957.71|1951.51|28
1653499010000|2022-05-25 17:16:50|1957.88|1951.68|1958.05|1951.85|1958.13|1951.93|1957.81|1951.61|31
1653499020000|2022-05-25 17:17:00|1958.06|1951.86|1958.92|1952.72|1959.41|1953.21|1957.99|1951.79|35
1653499030000|2022-05-25 17:17:10|1958.89|1952.69|1958.03|1951.83|1958.98|1952.78|1958.03|1951.83|34
1653499040000|2022-05-25 17:17:20|1958.09|1951.89|1958.26|1952.06|1958.36|1952.16|1957.54|1951.34|37
1653499050000|2022-05-25 17:17:30|1958.34|1952.14|1958.11|1951.91|1958.39|1952.19|1957.96|1951.76|30
1653499060000|2022-05-25 17:17:40|1958.12|1951.92|1958.24|1952.04|1958.36|1952.16|1958.06|1951.86|27
1653499070000|2022-05-25 17:17:50|1958.23|1952.03|1959.24|1953.04|1959.24|1953.04|1958.21|1952.01|30
1653499080000|2022-05-25 17:18:00|1959.08|1952.88|1959.14|1952.94|1959.47|1953.27|1959.02|1952.82|36
1653499090000|2022-05-25 17:18:10|1959.19|1952.99|1959.5|1953.3|1959.65|1953.45|1959.17|1952.97|36
1653499100000|2022-05-25 17:18:20|1959.51|1953.31|1959.49|1953.29|1959.59|1953.39|1959.38|1953.18|26
1653499110000|2022-05-25 17:18:30|1959.46|1953.26|1959.34|1953.14|1959.54|1953.34|1959.32|1953.12|32
1653499120000|2022-05-25 17:18:40|1959.43|1953.23|1959.57|1953.37|1959.57|1953.37|1959.42|1953.22|28
1653499130000|2022-05-25 17:18:50|1959.56|1953.36|1959.13|1952.93|1959.62|1953.42|1959.1|1952.9|32
1653499140000|2022-05-25 17:19:00|1959.1|1952.9|1959.34|1953.14|1959.36|1953.16|1958.98|1952.78|32
1653499150000|2022-05-25 17:19:10|1959.3|1953.1|1959.38|1953.18|1959.39|1953.19|1959.02|1952.82|31
1653499160000|2022-05-25 17:19:20|1959.45|1953.25|1959.83|1953.63|1960.49|1954.29|1959.45|1953.25|28
1653499170000|2022-05-25 17:19:30|1959.88|1953.68|1959.83|1953.63|1959.88|1953.68|1959.62|1953.42|33
1653499180000|2022-05-25 17:19:40|1959.82|1953.62|1959.45|1953.25|1959.82|1953.62|1959.39|1953.19|33
1653499190000|2022-05-25 17:19:50|1959.48|1953.28|1959.64|1953.44|1959.65|1953.45|1959.42|1953.22|35
1653499200000|2022-05-25 17:20:00|1959.6|1953.4|1959.36|1953.16|1959.63|1953.43|1959.36|1953.16|29
1653499210000|2022-05-25 17:20:10|1959.35|1953.15|1958.66|1952.46|1959.35|1953.15|1958.66|1952.46|28
1653499220000|2022-05-25 17:20:20|1959.06|1952.86|1959.04|1952.84|1959.27|1953.07|1958.89|1952.69|24
1653499230000|2022-05-25 17:20:30|1959.11|1952.91|1959.23|1953.03|1959.23|1953.03|1959.04|1952.84|14
1653499240000|2022-05-25 17:20:40|1959.24|1953.04|1959.1|1952.9|1959.27|1953.07|1959.04|1952.84|30
1653499250000|2022-05-25 17:20:50|1959.08|1952.88|1959.14|1952.94|1959.15|1952.95|1959.04|1952.84|25
1653499260000|2022-05-25 17:21:00|1959.09|1952.89|1959.66|1953.46|1959.73|1953.53|1959.03|1952.83|31
1653499270000|2022-05-25 17:21:10|1959.67|1953.47|1959.45|1953.25|1959.69|1953.49|1959.39|1953.19|28
1653499280000|2022-05-25 17:21:20|1959.41|1953.21|1959.25|1953.05|1959.45|1953.25|1959.12|1952.92|25
1653499290000|2022-05-25 17:21:30|1959.43|1953.23|1959.39|1953.19|1959.51|1953.31|1959.3|1953.1|24
1653499300000|2022-05-25 17:21:40|1959.36|1953.16|1959.61|1953.41|1959.61|1953.41|1959.27|1953.07|30
1653499310000|2022-05-25 17:21:50|1959.7|1953.5|1959.49|1953.29|1959.7|1953.5|1959.46|1953.26|22
1653499320000|2022-05-25 17:22:00|1959.43|1953.23|1959.57|1953.37|1959.66|1953.46|1959.43|1953.23|30
1653499330000|2022-05-25 17:22:10|1959.51|1953.31|1959.68|1953.48|1959.69|1953.49|1959.47|1953.27|34
1653499340000|2022-05-25 17:22:20|1959.64|1953.44|1959.19|1952.99|1959.68|1953.48|1959.09|1952.89|13
1653499350000|2022-05-25 17:22:30|1959.23|1953.03|1958.43|1952.23|1959.23|1953.03|1958.43|1952.23|31
1653499360000|2022-05-25 17:22:40|1958.68|1952.48|1958.43|1952.23|1958.76|1952.56|1958.43|1952.23|20
1653499370000|2022-05-25 17:22:50|1958.68|1952.48|1958.81|1952.61|1958.91|1952.71|1958.43|1952.23|24
1653499380000|2022-05-25 17:23:00|1958.76|1952.56|1958.69|1952.49|1958.84|1952.64|1958.38|1952.18|28
1653499390000|2022-05-25 17:23:10|1958.75|1952.55|1959.23|1953.03|1959.28|1953.08|1958.65|1952.45|34
1653499400000|2022-05-25 17:23:20|1959.21|1953.01|1958.54|1952.34|1959.22|1953.02|1958.5|1952.3|27
1653499410000|2022-05-25 17:23:30|1958.48|1952.28|1958.74|1952.54|1959.04|1952.84|1958.43|1952.23|24
1653499420000|2022-05-25 17:23:40|1958.77|1952.57|1958.76|1952.56|1958.82|1952.62|1958.63|1952.43|31
1653499430000|2022-05-25 17:23:50|1958.71|1952.51|1959.04|1952.84|1959.04|1952.84|1958.43|1952.23|25
1653499440000|2022-05-25 17:24:00|1958.7|1952.5|1957.21|1951.01|1958.7|1952.5|1957.21|1951.01|25
1653499450000|2022-05-25 17:24:10|1957.25|1951.05|1957.33|1951.13|1957.64|1951.44|1957.17|1950.97|37
1653499460000|2022-05-25 17:24:20|1957.45|1951.25|1957.89|1951.69|1958.12|1951.92|1957.42|1951.22|30
1653499470000|2022-05-25 17:24:30|1957.9|1951.7|1958.05|1951.85|1958.24|1952.04|1957.6|1951.4|34
1653499480000|2022-05-25 17:24:40|1958.16|1951.96|1958.61|1952.41|1958.72|1952.52|1958.16|1951.96|35
1653499490000|2022-05-25 17:24:50|1958.62|1952.42|1959.85|1953.65|1959.85|1953.65|1958.61|1952.41|34
1653499500000|2022-05-25 17:25:00|1959.75|1953.55|1957.84|1951.64|1959.76|1953.56|1957.38|1951.18|35
1653499510000|2022-05-25 17:25:10|1957.82|1951.62|1957.6|1951.4|1957.83|1951.63|1957.13|1950.93|34
1653499520000|2022-05-25 17:25:20|1957.61|1951.41|1957.44|1951.24|1957.62|1951.42|1957.32|1951.12|33
1653499530000|2022-05-25 17:25:30|1957.45|1951.25|1957.55|1951.35|1957.55|1951.35|1957.41|1951.21|32
1653499540000|2022-05-25 17:25:40|1957.6|1951.4|1957.41|1951.21|1957.71|1951.51|1957.39|1951.19|30
1653499550000|2022-05-25 17:25:50|1957.46|1951.26|1958.25|1952.05|1958.36|1952.16|1957.37|1951.17|36
1653499560000|2022-05-25 17:26:00|1958.26|1952.06|1958.11|1951.91|1958.6|1952.4|1958.07|1951.87|33
1653499570000|2022-05-25 17:26:10|1958.07|1951.87|1958.95|1952.75|1959|1952.8|1958.07|1951.87|33
1653499580000|2022-05-25 17:26:20|1959.01|1952.81|1958.61|1952.41|1959.21|1953.01|1958.18|1951.98|26
1653499590000|2022-05-25 17:26:30|1958.5|1952.3|1958.6|1952.4|1958.64|1952.44|1957.89|1951.69|36
1653499600000|2022-05-25 17:26:40|1958.33|1952.13|1958.01|1951.81|1958.34|1952.14|1957.86|1951.66|36
1653499610000|2022-05-25 17:26:50|1958.04|1951.84|1958.25|1952.05|1958.25|1952.05|1957.98|1951.78|36
1653499620000|2022-05-25 17:27:00|1958.26|1952.06|1957.67|1951.47|1958.44|1952.24|1957.4|1951.2|28
1653499630000|2022-05-25 17:27:10|1957.69|1951.49|1957.97|1951.77|1957.97|1951.77|1957.5|1951.3|37
1653499640000|2022-05-25 17:27:20|1957.88|1951.68|1958.31|1952.11|1958.43|1952.23|1957.72|1951.52|32
1653499650000|2022-05-25 17:27:30|1958.3|1952.1|1958.37|1952.17|1958.37|1952.17|1958.06|1951.86|33
1653499660000|2022-05-25 17:27:40|1958.12|1951.92|1958.53|1952.33|1958.72|1952.52|1958.12|1951.92|34
1653499670000|2022-05-25 17:27:50|1958.59|1952.39|1959.35|1953.15|1959.35|1953.15|1958.59|1952.39|26
1653499680000|2022-05-25 17:28:00|1959.13|1952.93|1958.79|1952.59|1959.26|1953.06|1958.25|1952.05|36
1653499690000|2022-05-25 17:28:10|1958.54|1952.34|1958.54|1952.34|1958.8|1952.6|1958.17|1951.97|33
1653499700000|2022-05-25 17:28:20|1958.45|1952.25|1958.57|1952.37|1958.74|1952.54|1958.23|1952.03|27
1653499710000|2022-05-25 17:28:30|1958.43|1952.23|1958.37|1952.17|1959.07|1952.87|1958.3|1952.1|28
1653499720000|2022-05-25 17:28:40|1958.38|1952.18|1958.42|1952.22|1958.69|1952.49|1958.37|1952.17|29
1653499730000|2022-05-25 17:28:50|1958.44|1952.24|1958.55|1952.35|1959.03|1952.83|1958.41|1952.21|28
1653499740000|2022-05-25 17:29:00|1958.49|1952.29|1959.89|1953.69|1960.02|1953.82|1958.23|1952.03|32
1653499750000|2022-05-25 17:29:10|1959.81|1953.61|1959.81|1953.61|1960.08|1953.88|1959.2|1953|34
1653499760000|2022-05-25 17:29:20|1959.86|1953.66|1959.86|1953.66|1960.27|1954.07|1959.64|1953.44|29
1653499770000|2022-05-25 17:29:30|1959.82|1953.62|1959.83|1953.63|1960.26|1954.06|1959.81|1953.61|22
1653499780000|2022-05-25 17:29:40|1959.84|1953.64|1960.22|1954.02|1960.78|1954.58|1959.7|1953.5|27
1653499790000|2022-05-25 17:29:50|1960.23|1954.03|1960.27|1954.07|1960.51|1954.31|1960.02|1953.82|38
1653499800000|2022-05-25 17:30:00|1960.26|1954.06|1960.06|1953.86|1960.26|1954.06|1959.73|1953.53|36
1653499810000|2022-05-25 17:30:10|1960.01|1953.81|1960.07|1953.87|1960.3|1954.1|1959.92|1953.72|35
1653499820000|2022-05-25 17:30:20|1960.06|1953.86|1960.22|1954.02|1960.41|1954.21|1959.96|1953.76|33
1653499830000|2022-05-25 17:30:30|1960.21|1954.01|1960.27|1954.07|1960.29|1954.09|1960.09|1953.89|29
1653499840000|2022-05-25 17:30:40|1960.33|1954.13|1960.41|1954.21|1961.04|1954.84|1960.22|1954.02|33
1653499850000|2022-05-25 17:30:50|1960.42|1954.22|1959.65|1953.45|1960.68|1954.48|1959.55|1953.35|33
1653499860000|2022-05-25 17:31:00|1959.45|1953.25|1959.86|1953.66|1960.02|1953.82|1959.2|1953|33
1653499870000|2022-05-25 17:31:10|1959.91|1953.71|1959.71|1953.51|1959.96|1953.76|1959.63|1953.43|32
1653499880000|2022-05-25 17:31:20|1959.67|1953.47|1960.45|1954.25|1960.45|1954.25|1959.64|1953.44|34
1653499890000|2022-05-25 17:31:30|1960.38|1954.18|1959.63|1953.43|1960.85|1954.65|1959.6|1953.4|36
1653499900000|2022-05-25 17:31:40|1959.68|1953.48|1959.39|1953.19|1959.68|1953.48|1959.39|1953.19|31
1653499910000|2022-05-25 17:31:50|1959.31|1953.11|1958.92|1952.72|1959.31|1953.11|1958.89|1952.69|36
1653499920000|2022-05-25 17:32:00|1959.13|1952.93|1958.79|1952.59|1959.13|1952.93|1958.74|1952.54|31
1653499930000|2022-05-25 17:32:10|1958.84|1952.64|1959.44|1953.24|1959.48|1953.28|1958.84|1952.64|31
1653499940000|2022-05-25 17:32:20|1959.4|1953.2|1960.02|1953.82|1960.07|1953.87|1959.37|1953.17|24
1653499950000|2022-05-25 17:32:30|1960.04|1953.84|1959.93|1953.73|1960.14|1953.94|1959.75|1953.55|33
1653499960000|2022-05-25 17:32:40|1959.87|1953.67|1960.06|1953.86|1960.06|1953.86|1959.83|1953.63|28
1653499970000|2022-05-25 17:32:50|1960.04|1953.84|1959.53|1953.33|1960.04|1953.84|1959.45|1953.25|33
1653499980000|2022-05-25 17:33:00|1959.62|1953.42|1960.26|1954.06|1960.28|1954.08|1959.45|1953.25|34
1653499990000|2022-05-25 17:33:10|1960.32|1954.12|1960.6|1954.4|1960.6|1954.4|1959.71|1953.51|34
1653500000000|2022-05-25 17:33:20|1960.58|1954.38|1961.35|1955.15|1961.35|1955.15|1960.45|1954.25|34
1653500010000|2022-05-25 17:33:30|1961.34|1955.14|1961.29|1955.09|1961.42|1955.22|1961.14|1954.94|34
1653500020000|2022-05-25 17:33:40|1961.28|1955.08|1961.29|1955.09|1961.31|1955.11|1961.04|1954.84|28
1653500030000|2022-05-25 17:33:50|1961.24|1955.04|1962.48|1956.28|1962.84|1956.64|1961.24|1955.04|37
1653500040000|2022-05-25 17:34:00|1962.49|1956.29|1961.22|1955.02|1962.52|1956.32|1960.87|1954.67|36
1653500050000|2022-05-25 17:34:10|1961.29|1955.09|1960.31|1954.11|1961.45|1955.25|1960.22|1954.02|35
1653500060000|2022-05-25 17:34:20|1960.37|1954.17|1961.21|1955.01|1961.21|1955.01|1960.01|1953.81|38
1653500070000|2022-05-25 17:34:30|1961.16|1954.96|1960.77|1954.57|1961.4|1955.2|1960.68|1954.48|37
1653500080000|2022-05-25 17:34:40|1960.83|1954.63|1960.7|1954.5|1961.35|1955.15|1960.7|1954.5|33
1653500090000|2022-05-25 17:34:50|1960.72|1954.52|1961.1|1954.9|1961.11|1954.91|1960.45|1954.25|31
1653500100000|2022-05-25 17:35:00|1961.08|1954.88|1960.59|1954.39|1961.18|1954.98|1960.59|1954.39|27
1653500110000|2022-05-25 17:35:10|1960.64|1954.44|1960.84|1954.64|1960.84|1954.64|1960.54|1954.34|31
1653500120000|2022-05-25 17:35:20|1961.02|1954.82|1962.18|1955.98|1962.36|1956.16|1961.02|1954.82|32
1653500130000|2022-05-25 17:35:30|1962.17|1955.97|1962.62|1956.42|1962.77|1956.57|1962.11|1955.91|32
1653500140000|2022-05-25 17:35:40|1962.56|1956.36|1962.87|1956.67|1962.95|1956.75|1962.51|1956.31|37
1653500150000|2022-05-25 17:35:50|1962.89|1956.69|1962.89|1956.69|1962.93|1956.73|1962.82|1956.62|34
1653500160000|2022-05-25 17:36:00|1962.86|1956.66|1962.27|1956.07|1962.86|1956.66|1961.77|1955.57|38
1653500170000|2022-05-25 17:36:10|1962.18|1955.98|1961.99|1955.79|1962.35|1956.15|1961.85|1955.65|37
1653500180000|2022-05-25 17:36:20|1962.01|1955.81|1962.57|1956.37|1962.63|1956.43|1961.9|1955.7|33
1653500190000|2022-05-25 17:36:30|1962.53|1956.33|1962.57|1956.37|1962.84|1956.64|1962.45|1956.25|31
1653500200000|2022-05-25 17:36:40|1962.58|1956.38|1962.48|1956.28|1962.58|1956.38|1962.27|1956.07|26
1653500210000|2022-05-25 17:36:50|1962.68|1956.48|1963.17|1956.97|1963.34|1957.14|1962.48|1956.28|35
1653500220000|2022-05-25 17:37:00|1963.15|1956.95|1964.17|1957.97|1964.17|1957.97|1963.14|1956.94|29
1653500230000|2022-05-25 17:37:10|1964.05|1957.85|1964.18|1957.98|1964.27|1958.07|1963.96|1957.76|33
1653500240000|2022-05-25 17:37:20|1964.24|1958.04|1964.89|1958.69|1964.89|1958.69|1964.14|1957.94|34
1653500250000|2022-05-25 17:37:30|1964.18|1957.98|1964.04|1957.84|1965|1958.8|1963.96|1957.76|36
1653500260000|2022-05-25 17:37:40|1964.29|1958.09|1963.97|1957.77|1964.29|1958.09|1963.79|1957.59|36
1653500270000|2022-05-25 17:37:50|1964.01|1957.81|1964.01|1957.81|1964.09|1957.89|1963.9|1957.7|29
1653500280000|2022-05-25 17:38:00|1963.93|1957.73|1964.27|1958.07|1964.29|1958.09|1963.89|1957.69|30
1653500290000|2022-05-25 17:38:10|1964.13|1957.93|1965.18|1958.98|1965.21|1959.01|1964.07|1957.87|38
1653500300000|2022-05-25 17:38:20|1965.33|1959.13|1965.7|1959.5|1965.81|1959.61|1965.33|1959.13|34
1653500310000|2022-05-25 17:38:30|1965.69|1959.49|1965.47|1959.27|1965.69|1959.49|1965.39|1959.19|30
1653500320000|2022-05-25 17:38:40|1965.38|1959.18|1965.3|1959.1|1965.75|1959.55|1965.03|1958.83|34
1653500330000|2022-05-25 17:38:50|1965.29|1959.09|1965.18|1958.98|1965.32|1959.12|1965.12|1958.92|36
1653500340000|2022-05-25 17:39:00|1965.23|1959.03|1965.03|1958.83|1965.43|1959.23|1964.72|1958.52|37
1653500350000|2022-05-25 17:39:10|1964.78|1958.58|1963.98|1957.78|1964.82|1958.62|1963.87|1957.67|34
1653500360000|2022-05-25 17:39:20|1964.14|1957.94|1964.54|1958.34|1964.54|1958.34|1963.95|1957.75|34
1653500370000|2022-05-25 17:39:30|1964.49|1958.29|1964.78|1958.58|1964.91|1958.71|1964.39|1958.19|33
1653500380000|2022-05-25 17:39:40|1964.82|1958.62|1964.61|1958.41|1964.82|1958.62|1964.49|1958.29|32
1653500390000|2022-05-25 17:39:50|1964.52|1958.32|1964.7|1958.5|1964.76|1958.56|1964.39|1958.19|38
1653500400000|2022-05-25 17:40:00|1964.76|1958.56|1964.75|1958.55|1964.78|1958.58|1964.56|1958.36|32
1653500410000|2022-05-25 17:40:10|1964.74|1958.54|1964.55|1958.35|1964.75|1958.55|1964.47|1958.27|30
1653500420000|2022-05-25 17:40:20|1964.58|1958.38|1964.64|1958.44|1964.72|1958.52|1964.57|1958.37|26
1653500430000|2022-05-25 17:40:30|1964.63|1958.43|1964.67|1958.47|1964.67|1958.47|1964.55|1958.35|28
1653500440000|2022-05-25 17:40:40|1964.7|1958.5|1964.68|1958.48|1964.8|1958.6|1964.59|1958.39|33
1653500450000|2022-05-25 17:40:50|1964.78|1958.58|1962.85|1956.65|1964.81|1958.61|1962.85|1956.65|31
1653500460000|2022-05-25 17:41:00|1962.79|1956.59|1963.54|1957.34|1963.54|1957.34|1962.76|1956.56|34
1653500470000|2022-05-25 17:41:10|1963.65|1957.45|1962.92|1956.72|1963.67|1957.47|1962.67|1956.47|36
1653500480000|2022-05-25 17:41:20|1962.91|1956.71|1963.36|1957.16|1963.46|1957.26|1962.88|1956.68|38
1653500490000|2022-05-25 17:41:30|1963.33|1957.13|1963.62|1957.42|1963.8|1957.6|1963.3|1957.1|27
1653500500000|2022-05-25 17:41:40|1963.63|1957.43|1964.12|1957.92|1964.14|1957.94|1963.55|1957.35|34
1653500510000|2022-05-25 17:41:50|1964.09|1957.89|1964.31|1958.11|1964.39|1958.19|1964.09|1957.89|32
1653500520000|2022-05-25 17:42:00|1964.29|1958.09|1964.76|1958.56|1964.98|1958.78|1964.16|1957.96|38
1653500530000|2022-05-25 17:42:10|1964.72|1958.52|1964.25|1958.05|1964.96|1958.76|1964.11|1957.91|36
1653500540000|2022-05-25 17:42:20|1964.38|1958.18|1964.68|1958.48|1964.68|1958.48|1964.26|1958.06|33
1653500550000|2022-05-25 17:42:30|1964.66|1958.46|1964.65|1958.45|1964.73|1958.53|1964.39|1958.19|25
1653500560000|2022-05-25 17:42:40|1964.73|1958.53|1965.23|1959.03|1965.37|1959.17|1964.56|1958.36|35
1653500570000|2022-05-25 17:42:50|1965.16|1958.96|1965.42|1959.22|1965.48|1959.28|1964.75|1958.55|35
1653500580000|2022-05-25 17:43:00|1965.45|1959.25|1965.29|1959.09|1965.84|1959.64|1965.29|1959.09|27
1653500590000|2022-05-25 17:43:10|1965.28|1959.08|1965.57|1959.37|1965.82|1959.62|1965.28|1959.08|29
1653500600000|2022-05-25 17:43:20|1965.56|1959.36|1965.94|1959.74|1966.03|1959.83|1965.55|1959.35|26
1653500610000|2022-05-25 17:43:30|1965.95|1959.75|1965.79|1959.59|1965.99|1959.79|1965.45|1959.25|35
1653500620000|2022-05-25 17:43:40|1965.8|1959.6|1966.1|1959.9|1966.29|1960.09|1965.75|1959.55|31
1653500630000|2022-05-25 17:43:50|1966.08|1959.88|1966.33|1960.13|1966.34|1960.14|1965.94|1959.74|27
1653500640000|2022-05-25 17:44:00|1966.35|1960.15|1965.94|1959.74|1966.35|1960.15|1965.7|1959.5|34
1653500650000|2022-05-25 17:44:10|1965.91|1959.71|1966.01|1959.81|1966.03|1959.83|1965.73|1959.53|28
1653500660000|2022-05-25 17:44:20|1965.99|1959.79|1965.87|1959.67|1966.04|1959.84|1965.78|1959.58|33
1653500670000|2022-05-25 17:44:30|1965.89|1959.69|1965.82|1959.62|1966.01|1959.81|1965.59|1959.39|34
1653500680000|2022-05-25 17:44:40|1965.83|1959.63|1965.92|1959.72|1965.95|1959.75|1965.66|1959.46|26
1653500690000|2022-05-25 17:44:50|1965.95|1959.75|1965.72|1959.52|1966.02|1959.82|1965.69|1959.49|35
1653500700000|2022-05-25 17:45:00|1965.8|1959.6|1966.72|1960.52|1966.72|1960.52|1965.8|1959.6|26
1653500710000|2022-05-25 17:45:10|1966.74|1960.54|1967|1960.8|1967.08|1960.88|1966.74|1960.54|35
1653500720000|2022-05-25 17:45:20|1967.02|1960.82|1967.16|1960.96|1967.37|1961.17|1966.95|1960.75|34
1653500730000|2022-05-25 17:45:30|1967.23|1961.03|1966.82|1960.62|1967.43|1961.23|1966.82|1960.62|30
1653500740000|2022-05-25 17:45:40|1966.84|1960.64|1966.52|1960.32|1967.17|1960.97|1966.45|1960.25|31
1653500750000|2022-05-25 17:45:50|1966.55|1960.35|1965.86|1959.66|1966.92|1960.72|1965.86|1959.66|35
1653500760000|2022-05-25 17:46:00|1965.8|1959.6|1965.95|1959.75|1966|1959.8|1965.74|1959.54|35
1653500770000|2022-05-25 17:46:10|1965.85|1959.65|1965.21|1959.01|1966.04|1959.84|1965.21|1959.01|34
1653500780000|2022-05-25 17:46:20|1965.22|1959.02|1965.54|1959.34|1965.56|1959.36|1965.21|1959.01|36
1653500790000|2022-05-25 17:46:30|1965.55|1959.35|1965.33|1959.13|1965.59|1959.39|1965.28|1959.08|32
1653500800000|2022-05-25 17:46:40|1965.34|1959.14|1966.19|1959.99|1966.32|1960.12|1965.25|1959.05|37
1653500810000|2022-05-25 17:46:50|1966.2|1960|1966.17|1959.97|1966.31|1960.11|1966.08|1959.88|34
1653500820000|2022-05-25 17:47:00|1966.15|1959.95|1965.74|1959.54|1966.21|1960.01|1965.74|1959.54|29
1653500830000|2022-05-25 17:47:10|1965.73|1959.53|1964.92|1958.72|1965.78|1959.58|1964.55|1958.35|31
1653500840000|2022-05-25 17:47:20|1964.87|1958.67|1965.13|1958.93|1965.28|1959.08|1964.58|1958.38|36
1653500850000|2022-05-25 17:47:30|1965.16|1958.96|1965.35|1959.15|1965.52|1959.32|1965.09|1958.89|30
1653500860000|2022-05-25 17:47:40|1965.33|1959.13|1965.81|1959.61|1965.92|1959.72|1965.24|1959.04|22
1653500870000|2022-05-25 17:47:50|1965.87|1959.67|1965.82|1959.62|1966.01|1959.81|1965.63|1959.43|35
1653500880000|2022-05-25 17:48:00|1965.83|1959.63|1965.61|1959.41|1965.84|1959.64|1965.16|1958.96|27
1653500890000|2022-05-25 17:48:10|1965.66|1959.46|1966|1959.8|1966.23|1960.03|1965.51|1959.31|37
1653500900000|2022-05-25 17:48:20|1966.01|1959.81|1965.94|1959.74|1966.06|1959.86|1965.74|1959.54|27
1653500910000|2022-05-25 17:48:30|1965.96|1959.76|1966.07|1959.87|1966.63|1960.43|1965.96|1959.76|29
1653500920000|2022-05-25 17:48:40|1966.09|1959.89|1966.09|1959.89|1966.1|1959.9|1965.96|1959.76|19
1653500930000|2022-05-25 17:48:50|1966.07|1959.87|1966.05|1959.85|1966.13|1959.93|1965.97|1959.77|24
1653500940000|2022-05-25 17:49:00|1966.04|1959.84|1966.04|1959.84|1966.09|1959.89|1965.89|1959.69|25
1653500950000|2022-05-25 17:49:10|1966.09|1959.89|1966.09|1959.89|1966.09|1959.89|1965.99|1959.79|10
1653500960000|2022-05-25 17:49:20|1966.03|1959.83|1965.64|1959.44|1966.09|1959.89|1965.43|1959.23|13
1653500970000|2022-05-25 17:49:30|1965.74|1959.54|1964.67|1958.47|1965.77|1959.57|1964.54|1958.34|30
1653500980000|2022-05-25 17:49:40|1964.68|1958.48|1963.76|1957.56|1964.76|1958.56|1963.66|1957.46|36
1653500990000|2022-05-25 17:49:50|1963.75|1957.55|1965.64|1959.44|1965.73|1959.53|1963.64|1957.44|36
1653501000000|2022-05-25 17:50:00|1965.61|1959.41|1965.75|1959.55|1966.29|1960.09|1965.55|1959.35|33
1653501010000|2022-05-25 17:50:10|1965.73|1959.53|1965.04|1958.84|1965.92|1959.72|1964.76|1958.56|37
1653501020000|2022-05-25 17:50:20|1965.13|1958.93|1965.09|1958.89|1965.23|1959.03|1965.04|1958.84|22
1653501030000|2022-05-25 17:50:30|1964.99|1958.79|1964.43|1958.23|1965.3|1959.1|1963.84|1957.64|31
1653501040000|2022-05-25 17:50:40|1964.38|1958.18|1963.85|1957.65|1964.4|1958.2|1963.84|1957.64|26
1653501050000|2022-05-25 17:50:50|1963.84|1957.64|1964.13|1957.93|1964.13|1957.93|1963.75|1957.55|28
1653501060000|2022-05-25 17:51:00|1964.1|1957.9|1963.95|1957.75|1964.13|1957.93|1963.83|1957.63|35
1653501070000|2022-05-25 17:51:10|1964.01|1957.81|1963.45|1957.25|1964.05|1957.85|1963.45|1957.25|36
1653501080000|2022-05-25 17:51:20|1963.49|1957.29|1963.56|1957.36|1963.76|1957.56|1963.48|1957.28|31
1653501090000|2022-05-25 17:51:30|1963.54|1957.34|1963.45|1957.25|1963.64|1957.44|1963.34|1957.14|28
1653501100000|2022-05-25 17:51:40|1963.35|1957.15|1963.63|1957.43|1963.81|1957.61|1963.35|1957.15|27
1653501110000|2022-05-25 17:51:50|1963.67|1957.47|1963.53|1957.33|1963.67|1957.47|1963.46|1957.26|25
1653501120000|2022-05-25 17:52:00|1963.59|1957.39|1963.03|1956.83|1963.59|1957.39|1962.69|1956.49|32
1653501130000|2022-05-25 17:52:10|1962.99|1956.79|1962.83|1956.63|1963.1|1956.9|1962.66|1956.46|33
1653501140000|2022-05-25 17:52:20|1962.77|1956.57|1963.33|1957.13|1963.66|1957.46|1962.77|1956.57|35
1653501150000|2022-05-25 17:52:30|1963.28|1957.08|1963.16|1956.96|1963.28|1957.08|1963.05|1956.85|35
1653501160000|2022-05-25 17:52:40|1963.18|1956.98|1962.89|1956.69|1963.18|1956.98|1962.62|1956.42|28
1653501170000|2022-05-25 17:52:50|1962.87|1956.67|1962.7|1956.5|1962.87|1956.67|1962.59|1956.39|36
1653501180000|2022-05-25 17:53:00|1962.73|1956.53|1962.82|1956.62|1962.89|1956.69|1962.59|1956.39|34
1653501190000|2022-05-25 17:53:10|1962.86|1956.66|1962.79|1956.59|1962.96|1956.76|1962.56|1956.36|33
1653501200000|2022-05-25 17:53:20|1962.78|1956.58|1962.71|1956.51|1962.96|1956.76|1962.65|1956.45|38
1653501210000|2022-05-25 17:53:30|1962.7|1956.5|1962.79|1956.59|1962.83|1956.63|1962.68|1956.48|30
1653501220000|2022-05-25 17:53:40|1962.77|1956.57|1962.89|1956.69|1963.1|1956.9|1962.77|1956.57|34
1653501230000|2022-05-25 17:53:50|1962.88|1956.68|1963.02|1956.82|1963.05|1956.85|1962.84|1956.64|23
1653501240000|2022-05-25 17:54:00|1963|1956.8|1962.69|1956.49|1963.01|1956.81|1962.69|1956.49|28
1653501250000|2022-05-25 17:54:10|1962.75|1956.55|1962.71|1956.51|1962.8|1956.6|1962.7|1956.5|28
1653501260000|2022-05-25 17:54:20|1962.69|1956.49|1963.34|1957.14|1963.37|1957.17|1962.69|1956.49|30
1653501270000|2022-05-25 17:54:30|1963.33|1957.13|1963.42|1957.22|1963.61|1957.41|1963.31|1957.11|29
1653501280000|2022-05-25 17:54:40|1963.38|1957.18|1963.6|1957.4|1963.6|1957.4|1963.29|1957.09|31
1653501290000|2022-05-25 17:54:50|1963.47|1957.27|1963.5|1957.3|1963.6|1957.4|1963.37|1957.17|28
1653501300000|2022-05-25 17:55:00|1963.43|1957.23|1963.69|1957.49|1963.7|1957.5|1963.35|1957.15|34
1653501310000|2022-05-25 17:55:10|1963.62|1957.42|1964.35|1958.15|1964.47|1958.27|1963.61|1957.41|32
1653501320000|2022-05-25 17:55:20|1964.34|1958.14|1964.08|1957.88|1964.34|1958.14|1963.99|1957.79|31
1653501330000|2022-05-25 17:55:30|1964.09|1957.89|1964.19|1957.99|1964.27|1958.07|1964.05|1957.85|26
1653501340000|2022-05-25 17:55:40|1964.17|1957.97|1962.93|1956.73|1964.17|1957.97|1962.93|1956.73|24
1653501350000|2022-05-25 17:55:50|1962.89|1956.69|1962.94|1956.74|1962.96|1956.76|1962.83|1956.63|26
1653501360000|2022-05-25 17:56:00|1962.95|1956.75|1962.91|1956.71|1963.07|1956.87|1962.86|1956.66|24
1653501370000|2022-05-25 17:56:10|1962.92|1956.72|1961.59|1955.39|1962.92|1956.72|1961.53|1955.33|36
1653501380000|2022-05-25 17:56:20|1961.68|1955.48|1961.76|1955.56|1962.07|1955.87|1961.6|1955.4|32
1653501390000|2022-05-25 17:56:30|1961.84|1955.64|1961.87|1955.67|1961.93|1955.73|1961.6|1955.4|35
1653501400000|2022-05-25 17:56:40|1961.89|1955.69|1963.3|1957.1|1963.37|1957.17|1961.78|1955.58|33
1653501410000|2022-05-25 17:56:50|1963.44|1957.24|1963.27|1957.07|1963.49|1957.29|1962.74|1956.54|37
1653501420000|2022-05-25 17:57:00|1963.28|1957.08|1963.07|1956.87|1963.33|1957.13|1963.03|1956.83|33
1653501430000|2022-05-25 17:57:10|1963.04|1956.84|1962.4|1956.2|1963.25|1957.05|1962.23|1956.03|37
1653501440000|2022-05-25 17:57:20|1962.37|1956.17|1962.5|1956.3|1962.5|1956.3|1962.01|1955.81|37
1653501450000|2022-05-25 17:57:30|1962.58|1956.38|1963.21|1957.01|1963.25|1957.05|1962.53|1956.33|35
1653501460000|2022-05-25 17:57:40|1963.22|1957.02|1963.28|1957.08|1963.33|1957.13|1963.18|1956.98|32
1653501470000|2022-05-25 17:57:50|1963.29|1957.09|1962.68|1956.48|1963.3|1957.1|1962.67|1956.47|31
1653501480000|2022-05-25 17:58:00|1962.69|1956.49|1962.95|1956.75|1962.96|1956.76|1962.67|1956.47|28
1653501490000|2022-05-25 17:58:10|1962.87|1956.67|1963.03|1956.83|1963.14|1956.94|1962.82|1956.62|26
1653501500000|2022-05-25 17:58:20|1963.15|1956.95|1962.86|1956.66|1963.15|1956.95|1962.6|1956.4|33
1653501510000|2022-05-25 17:58:30|1962.87|1956.67|1962.83|1956.63|1963.06|1956.86|1962.81|1956.61|20
1653501520000|2022-05-25 17:58:40|1962.79|1956.59|1963.46|1957.26|1963.52|1957.32|1962.79|1956.59|33
1653501530000|2022-05-25 17:58:50|1963.49|1957.29|1963.55|1957.35|1963.55|1957.35|1963.46|1957.26|25
1653501540000|2022-05-25 17:59:00|1963.56|1957.36|1964.52|1958.32|1964.7|1958.5|1963.55|1957.35|31
1653501550000|2022-05-25 17:59:10|1964.56|1958.36|1964.55|1958.35|1964.68|1958.48|1964.14|1957.94|31
1653501560000|2022-05-25 17:59:20|1964.56|1958.36|1965.39|1959.19|1966.43|1960.23|1964.45|1958.25|32
1653501570000|2022-05-25 17:59:30|1965.46|1959.26|1964.52|1958.32|1965.64|1959.44|1964.52|1958.32|36
1653501580000|2022-05-25 17:59:40|1964.65|1958.45|1964.7|1958.5|1964.78|1958.58|1964.48|1958.28|32
1653501590000|2022-05-25 17:59:50|1964.67|1958.47|1964.13|1957.93|1965.11|1958.91|1964.02|1957.82|32
1653501600000|2022-05-25 18:00:00|1964.09|1957.89|1962.35|1956.15|1964.73|1958.53|1961.53|1955.33|36
1653501610000|2022-05-25 18:00:10|1962.75|1956.55|1961.91|1955.71|1963.06|1956.86|1961.84|1955.64|39
1653501620000|2022-05-25 18:00:20|1962|1955.8|1966.59|1960.39|1966.65|1960.45|1961.91|1955.71|37
1653501630000|2022-05-25 18:00:30|1966.74|1960.54|1969.63|1963.43|1971.18|1964.98|1966.22|1960.02|39
1653501640000|2022-05-25 18:00:40|1969.62|1963.42|1966.75|1960.55|1969.62|1963.42|1965.91|1959.71|39
1653501650000|2022-05-25 18:00:50|1966.94|1960.74|1967.15|1960.95|1968.8|1962.6|1966.94|1960.74|39
1653501660000|2022-05-25 18:01:00|1966.92|1960.72|1963.96|1957.76|1966.92|1960.72|1963.86|1957.66|40
1653501670000|2022-05-25 18:01:10|1964.07|1957.87|1968.57|1962.37|1968.8|1962.6|1964.07|1957.87|38
1653501680000|2022-05-25 18:01:20|1969.21|1963.01|1965.5|1959.3|1969.65|1963.45|1965.5|1959.3|38
1653501690000|2022-05-25 18:01:30|1965.56|1959.36|1969.02|1962.82|1969.02|1962.82|1965.56|1959.36|38
1653501700000|2022-05-25 18:01:40|1968.94|1962.74|1969.66|1963.46|1969.99|1963.79|1968.71|1962.51|39
1653501710000|2022-05-25 18:01:50|1969.67|1963.47|1968.84|1962.64|1970.06|1963.86|1968.7|1962.5|38
1653501720000|2022-05-25 18:02:00|1968.92|1962.72|1970.6|1964.4|1971.49|1965.29|1968.85|1962.65|37
1653501730000|2022-05-25 18:02:10|1970.93|1964.73|1972.07|1965.87|1973.19|1966.99|1970.93|1964.73|38
1653501740000|2022-05-25 18:02:20|1972.39|1966.19|1974.98|1968.78|1975.16|1968.96|1972.09|1965.89|39
1653501750000|2022-05-25 18:02:30|1975|1968.8|1977.48|1971.28|1979.12|1972.92|1975|1968.8|38
1653501760000|2022-05-25 18:02:40|1977.47|1971.27|1979.55|1973.35|1980.34|1974.14|1977.47|1971.27|38
1653501770000|2022-05-25 18:02:50|1979.59|1973.39|1978.43|1972.23|1980.1|1973.9|1978.43|1972.23|39
1653501780000|2022-05-25 18:03:00|1978.58|1972.38|1977.46|1971.26|1979.78|1973.58|1977.41|1971.21|38
1653501790000|2022-05-25 18:03:10|1977.37|1971.17|1975.66|1969.46|1977.37|1971.17|1975.53|1969.33|40
1653501800000|2022-05-25 18:03:20|1975.21|1969.01|1973.44|1967.24|1975.26|1969.06|1973.44|1967.24|36
1653501810000|2022-05-25 18:03:30|1973.51|1967.31|1971.4|1965.2|1973.84|1967.64|1971.3|1965.1|38
1653501820000|2022-05-25 18:03:40|1971.34|1965.14|1966.45|1960.25|1971.34|1965.14|1966.39|1960.19|40
1653501830000|2022-05-25 18:03:50|1966.25|1960.05|1968.8|1962.6|1968.8|1962.6|1965.17|1958.97|39
1653501840000|2022-05-25 18:04:00|1968.59|1962.39|1968.65|1962.45|1969.03|1962.83|1967.68|1961.48|38
1653501850000|2022-05-25 18:04:10|1968.79|1962.59|1969.15|1962.95|1969.16|1962.96|1968.09|1961.89|38
1653501860000|2022-05-25 18:04:20|1969.13|1962.93|1971.09|1964.89|1971.73|1965.53|1969.13|1962.93|40
1653501870000|2022-05-25 18:04:30|1971.36|1965.16|1972.65|1966.45|1972.65|1966.45|1970.65|1964.45|39
1653501880000|2022-05-25 18:04:40|1972.54|1966.34|1971.77|1965.57|1972.7|1966.5|1971.62|1965.42|34
1653501890000|2022-05-25 18:04:50|1971.79|1965.59|1970.7|1964.5|1971.97|1965.77|1970.7|1964.5|34
1653501900000|2022-05-25 18:05:00|1970.75|1964.55|1973.31|1967.11|1973.4|1967.2|1970.75|1964.55|40
1653501910000|2022-05-25 18:05:10|1973.29|1967.09|1975.73|1969.53|1976.46|1970.26|1973.27|1967.07|37
1653501920000|2022-05-25 18:05:20|1975.71|1969.51|1972.58|1966.38|1975.71|1969.51|1972.58|1966.38|36
1653501930000|2022-05-25 18:05:30|1972.52|1966.32|1971.04|1964.84|1972.52|1966.32|1970.92|1964.72|40
1653501940000|2022-05-25 18:05:40|1970.74|1964.54|1968.73|1962.53|1970.74|1964.54|1968.17|1961.97|37
1653501950000|2022-05-25 18:05:50|1968.84|1962.64|1968.88|1962.68|1968.99|1962.79|1968.21|1962.01|37
1653501960000|2022-05-25 18:06:00|1969.27|1963.07|1969.87|1963.67|1970.95|1964.75|1969.27|1963.07|38
1653501970000|2022-05-25 18:06:10|1969.92|1963.72|1968.01|1961.81|1970.33|1964.13|1968.01|1961.81|39
1653501980000|2022-05-25 18:06:20|1967.93|1961.73|1965.11|1958.91|1967.93|1961.73|1964.48|1958.28|39
1653501990000|2022-05-25 18:06:30|1965.09|1958.89|1961.29|1955.09|1965.25|1959.05|1961.29|1955.09|38
1653502000000|2022-05-25 18:06:40|1961.28|1955.08|1958.41|1952.21|1961.28|1955.08|1958.41|1952.21|32
1653502010000|2022-05-25 18:06:50|1958.2|1952|1956.15|1949.95|1958.25|1952.05|1955.39|1949.19|34
1653502020000|2022-05-25 18:07:00|1955.98|1949.78|1954.55|1948.35|1956.42|1950.22|1954.55|1948.35|39
1653502030000|2022-05-25 18:07:10|1954.41|1948.21|1950.23|1944.03|1954.41|1948.21|1950.01|1943.81|35
1653502040000|2022-05-25 18:07:20|1950.01|1943.81|1952.74|1946.54|1952.99|1946.79|1949.89|1943.69|29
1653502050000|2022-05-25 18:07:30|1953.03|1946.83|1951.99|1945.79|1954.47|1948.27|1951.99|1945.79|39
1653502060000|2022-05-25 18:07:40|1952.4|1946.2|1953.51|1947.31|1953.55|1947.35|1951.64|1945.44|39
1653502070000|2022-05-25 18:07:50|1953.8|1947.6|1955.11|1948.91|1955.35|1949.15|1953.52|1947.32|36
1653502080000|2022-05-25 18:08:00|1955.17|1948.97|1955.41|1949.21|1955.65|1949.45|1953.93|1947.73|40
1653502090000|2022-05-25 18:08:10|1955.51|1949.31|1959.84|1953.64|1959.85|1953.65|1954.99|1948.79|40
1653502100000|2022-05-25 18:08:20|1960.06|1953.86|1961.72|1955.52|1962.72|1956.52|1959.76|1953.56|40
1653502110000|2022-05-25 18:08:30|1961.37|1955.17|1962.2|1956|1962.34|1956.14|1960.35|1954.15|40
1653502120000|2022-05-25 18:08:40|1962.58|1956.38|1961.42|1955.22|1963.86|1957.66|1961.4|1955.2|38
1653502130000|2022-05-25 18:08:50|1961.1|1954.9|1960.87|1954.67|1961.16|1954.96|1960.01|1953.81|39
1653502140000|2022-05-25 18:09:00|1960.64|1954.44|1958.58|1952.38|1960.64|1954.44|1958.46|1952.26|39
1653502150000|2022-05-25 18:09:10|1958.57|1952.37|1956.29|1950.09|1958.57|1952.37|1956|1949.8|39
1653502160000|2022-05-25 18:09:20|1956.25|1950.05|1957.6|1951.4|1957.72|1951.52|1956.22|1950.02|39
1653502170000|2022-05-25 18:09:30|1957.63|1951.43|1959.72|1953.52|1960.18|1953.98|1957.23|1951.03|40
1653502180000|2022-05-25 18:09:40|1959.83|1953.63|1962.63|1956.43|1962.63|1956.43|1959.83|1953.63|39
1653502190000|2022-05-25 18:09:50|1962.83|1956.63|1961.58|1955.38|1963.71|1957.51|1961.58|1955.38|39
1653502200000|2022-05-25 18:10:00|1961.81|1955.61|1964.27|1958.07|1964.32|1958.12|1961.81|1955.61|38
1653502210000|2022-05-25 18:10:10|1964.45|1958.25|1969.68|1963.48|1969.79|1963.59|1964.45|1958.25|40
1653502220000|2022-05-25 18:10:20|1970.03|1963.83|1973.15|1966.95|1974.15|1967.95|1969.64|1963.44|40
1653502230000|2022-05-25 18:10:30|1973.44|1967.24|1969.84|1963.64|1974.31|1968.11|1969.81|1963.61|39
1653502240000|2022-05-25 18:10:40|1969.6|1963.4|1969.27|1963.07|1969.6|1963.4|1968.15|1961.95|40
1653502250000|2022-05-25 18:10:50|1969.25|1963.05|1969.52|1963.32|1970.8|1964.6|1969.08|1962.88|37
1653502260000|2022-05-25 18:11:00|1969.41|1963.21|1967.87|1961.67|1969.44|1963.24|1967.58|1961.38|36
1653502270000|2022-05-25 18:11:10|1968.01|1961.81|1968|1961.8|1968.58|1962.38|1966.88|1960.68|37
1653502280000|2022-05-25 18:11:20|1967.97|1961.77|1967.33|1961.13|1968.19|1961.99|1966.65|1960.45|41
1653502290000|2022-05-25 18:11:30|1967.31|1961.11|1971.05|1964.85|1971.12|1964.92|1967.31|1961.11|40
1653502300000|2022-05-25 18:11:40|1971.09|1964.89|1974.23|1968.03|1974.48|1968.28|1970.8|1964.6|38
1653502310000|2022-05-25 18:11:50|1974.17|1967.97|1972.51|1966.31|1974.56|1968.36|1972.38|1966.18|39
1653502320000|2022-05-25 18:12:00|1972.22|1966.02|1969.2|1963|1972.22|1966.02|1969|1962.8|38
1653502330000|2022-05-25 18:12:10|1969.01|1962.81|1968.47|1962.27|1969.17|1962.97|1967.83|1961.63|39
1653502340000|2022-05-25 18:12:20|1968.76|1962.56|1969.43|1963.23|1970.73|1964.53|1968.75|1962.55|39
1653502350000|2022-05-25 18:12:30|1969.13|1962.93|1969.04|1962.84|1969.13|1962.93|1968.12|1961.92|37
1653502360000|2022-05-25 18:12:40|1969.03|1962.83|1966.88|1960.68|1969.03|1962.83|1966.64|1960.44|40
1653502370000|2022-05-25 18:12:50|1966.68|1960.48|1966.29|1960.09|1966.68|1960.48|1965.61|1959.41|35
1653502380000|2022-05-25 18:13:00|1966.35|1960.15|1969.49|1963.29|1969.49|1963.29|1966.35|1960.15|40
1653502390000|2022-05-25 18:13:10|1969.48|1963.28|1969.39|1963.19|1970.14|1963.94|1969.06|1962.86|40
1653502400000|2022-05-25 18:13:20|1969.5|1963.3|1972.34|1966.14|1972.34|1966.14|1969.25|1963.05|36
1653502410000|2022-05-25 18:13:30|1972.7|1966.5|1970.54|1964.34|1972.7|1966.5|1970.54|1964.34|38
1653502420000|2022-05-25 18:13:40|1970.26|1964.06|1969.76|1963.56|1970.54|1964.34|1969.68|1963.48|39
1653502430000|2022-05-25 18:13:50|1969.71|1963.51|1970.75|1964.55|1970.88|1964.68|1969.71|1963.51|40
1653502440000|2022-05-25 18:14:00|1970.95|1964.75|1973.73|1967.53|1974.23|1968.03|1970.95|1964.75|39
1653502450000|2022-05-25 18:14:10|1973.52|1967.32|1971.63|1965.43|1973.52|1967.32|1971.53|1965.33|39
1653502460000|2022-05-25 18:14:20|1971.48|1965.28|1970.68|1964.48|1971.48|1965.28|1969.87|1963.67|38
1653502470000|2022-05-25 18:14:30|1970.84|1964.64|1970.66|1964.46|1971.67|1965.47|1970.41|1964.21|35
1653502480000|2022-05-25 18:14:40|1970.71|1964.51|1969.3|1963.1|1970.71|1964.51|1969.17|1962.97|36
1653502490000|2022-05-25 18:14:50|1969.38|1963.18|1970.74|1964.54|1971.22|1965.02|1969.38|1963.18|38
1653502500000|2022-05-25 18:15:00|1971.64|1965.44|1971.28|1965.08|1972.15|1965.95|1970.25|1964.05|40
1653502510000|2022-05-25 18:15:10|1971.07|1964.87|1970.03|1963.83|1971.57|1965.37|1970.03|1963.83|38
1653502520000|2022-05-25 18:15:20|1969.75|1963.55|1969.61|1963.41|1969.76|1963.56|1968.72|1962.52|39
1653502530000|2022-05-25 18:15:30|1969.81|1963.61|1971.32|1965.12|1971.53|1965.33|1969.33|1963.13|36
1653502540000|2022-05-25 18:15:40|1971.16|1964.96|1971.59|1965.39|1973.62|1967.42|1971.16|1964.96|39
1653502550000|2022-05-25 18:15:50|1971.75|1965.55|1973.92|1967.72|1973.92|1967.72|1971.75|1965.55|38
1653502560000|2022-05-25 18:16:00|1973.95|1967.75|1974.24|1968.04|1975.22|1969.02|1973.77|1967.57|38
1653502570000|2022-05-25 18:16:10|1974.31|1968.11|1975.22|1969.02|1975.28|1969.08|1973.96|1967.76|38
1653502580000|2022-05-25 18:16:20|1975.25|1969.05|1976.77|1970.57|1976.77|1970.57|1975.22|1969.02|35
1653502590000|2022-05-25 18:16:30|1976.71|1970.51|1976.07|1969.87|1976.87|1970.67|1976.07|1969.87|36
1653502600000|2022-05-25 18:16:40|1976.05|1969.85|1977.02|1970.82|1977.02|1970.82|1975.53|1969.33|38
1653502610000|2022-05-25 18:16:50|1976.91|1970.71|1976.92|1970.72|1977.12|1970.92|1976.47|1970.27|37
1653502620000|2022-05-25 18:17:00|1976.95|1970.75|1975.03|1968.83|1978.36|1972.16|1974.91|1968.71|39
1653502630000|2022-05-25 18:17:10|1974.98|1968.78|1976.19|1969.99|1976.9|1970.7|1974.36|1968.16|37
1653502640000|2022-05-25 18:17:20|1976.12|1969.92|1976.91|1970.71|1976.91|1970.71|1975.27|1969.07|38
1653502650000|2022-05-25 18:17:30|1977.1|1970.9|1976.86|1970.66|1977.24|1971.04|1976.28|1970.08|39
1653502660000|2022-05-25 18:17:40|1976.78|1970.58|1976.24|1970.04|1976.78|1970.58|1976.09|1969.89|38
1653502670000|2022-05-25 18:17:50|1976.13|1969.93|1974.37|1968.17|1976.13|1969.93|1974.37|1968.17|36
1653502680000|2022-05-25 18:18:00|1974.24|1968.04|1974.88|1968.68|1976.42|1970.22|1974.22|1968.02|37
1653502690000|2022-05-25 18:18:10|1974.96|1968.76|1974.33|1968.13|1975.09|1968.89|1973.69|1967.49|38
1653502700000|2022-05-25 18:18:20|1974.3|1968.1|1973.16|1966.96|1974.31|1968.11|1972.76|1966.56|39
1653502710000|2022-05-25 18:18:30|1973.11|1966.91|1973.22|1967.02|1973.43|1967.23|1972.9|1966.7|35
1653502720000|2022-05-25 18:18:40|1973.26|1967.06|1972.51|1966.31|1973.62|1967.42|1972.22|1966.02|39
1653502730000|2022-05-25 18:18:50|1972.42|1966.22|1971.41|1965.21|1972.5|1966.3|1971.26|1965.06|36
1653502740000|2022-05-25 18:19:00|1971.47|1965.27|1971.59|1965.39|1972.09|1965.89|1971.26|1965.06|38
1653502750000|2022-05-25 18:19:10|1971.64|1965.44|1972.92|1966.72|1972.92|1966.72|1970.84|1964.64|39
1653502760000|2022-05-25 18:19:20|1972.96|1966.76|1971.56|1965.36|1973.02|1966.82|1971.53|1965.33|35
1653502770000|2022-05-25 18:19:30|1971.7|1965.5|1968.15|1961.95|1971.76|1965.56|1968.09|1961.89|35
1653502780000|2022-05-25 18:19:40|1968.3|1962.1|1968.81|1962.61|1969.37|1963.17|1968.3|1962.1|37
1653502790000|2022-05-25 18:19:50|1968.86|1962.66|1968.99|1962.79|1969.8|1963.6|1968.69|1962.49|39
1653502800000|2022-05-25 18:20:00|1969.05|1962.85|1968.41|1962.21|1969.58|1963.38|1967.81|1961.61|37
1653502810000|2022-05-25 18:20:10|1968.56|1962.36|1969.11|1962.91|1969.84|1963.64|1968.17|1961.97|38
1653502820000|2022-05-25 18:20:20|1969.17|1962.97|1969.18|1962.98|1969.49|1963.29|1968.89|1962.69|39
1653502830000|2022-05-25 18:20:30|1969.19|1962.99|1972.08|1965.88|1972.59|1966.39|1968.87|1962.67|39
1653502840000|2022-05-25 18:20:40|1972.28|1966.08|1972.69|1966.49|1972.69|1966.49|1971.34|1965.14|39
1653502850000|2022-05-25 18:20:50|1972.77|1966.57|1972.61|1966.41|1973.81|1967.61|1972.54|1966.34|39
1653502860000|2022-05-25 18:21:00|1973.06|1966.86|1972.41|1966.21|1973.06|1966.86|1971.63|1965.43|39
1653502870000|2022-05-25 18:21:10|1972.46|1966.26|1972.63|1966.43|1973.3|1967.1|1972.22|1966.02|39
1653502880000|2022-05-25 18:21:20|1972.64|1966.44|1972.48|1966.28|1972.87|1966.67|1972.48|1966.28|36
1653502890000|2022-05-25 18:21:30|1972.66|1966.46|1973.19|1966.99|1974.21|1968.01|1972.66|1966.46|35
1653502900000|2022-05-25 18:21:40|1973.34|1967.14|1973.09|1966.89|1974.08|1967.88|1972.94|1966.74|35
1653502910000|2022-05-25 18:21:50|1973.06|1966.86|1973.15|1966.95|1973.57|1967.37|1971.74|1965.54|39
1653502920000|2022-05-25 18:22:00|1973.01|1966.81|1974.21|1968.01|1974.8|1968.6|1972.87|1966.67|37
1653502930000|2022-05-25 18:22:10|1974.12|1967.92|1974.15|1967.95|1974.23|1968.03|1973.28|1967.08|37
1653502940000|2022-05-25 18:22:20|1974.49|1968.29|1973.69|1967.49|1974.49|1968.29|1973.67|1967.47|39
1653502950000|2022-05-25 18:22:30|1973.86|1967.66|1972.24|1966.04|1974.09|1967.89|1972.1|1965.9|36
1653502960000|2022-05-25 18:22:40|1972.26|1966.06|1972.29|1966.09|1972.29|1966.09|1971.86|1965.66|33
1653502970000|2022-05-25 18:22:50|1972.48|1966.28|1970.59|1964.39|1972.69|1966.49|1970.59|1964.39|39
1653502980000|2022-05-25 18:23:00|1970.58|1964.38|1970.63|1964.43|1970.79|1964.59|1969.76|1963.56|35
1653502990000|2022-05-25 18:23:10|1970.56|1964.36|1971.32|1965.12|1971.62|1965.42|1970.05|1963.85|36
1653503000000|2022-05-25 18:23:20|1971.19|1964.99|1970.52|1964.32|1971.43|1965.23|1969.52|1963.32|39
1653503010000|2022-05-25 18:23:30|1970.74|1964.54|1971.28|1965.08|1972.03|1965.83|1970.55|1964.35|37
1653503020000|2022-05-25 18:23:40|1971.23|1965.03|1971.35|1965.15|1971.35|1965.15|1970.95|1964.75|37
1653503030000|2022-05-25 18:23:50|1971.4|1965.2|1971.34|1965.14|1971.46|1965.26|1970.65|1964.45|38
1653503040000|2022-05-25 18:24:00|1971.39|1965.19|1971.92|1965.72|1972.39|1966.19|1971.37|1965.17|34
1653503050000|2022-05-25 18:24:10|1971.83|1965.63|1971.91|1965.71|1972.63|1966.43|1971.83|1965.63|34
1653503060000|2022-05-25 18:24:20|1971.86|1965.66|1970.51|1964.31|1972.04|1965.84|1970.38|1964.18|39
1653503070000|2022-05-25 18:24:30|1970.38|1964.18|1971.7|1965.5|1971.75|1965.55|1970.34|1964.14|36
1653503080000|2022-05-25 18:24:40|1971.62|1965.42|1971.07|1964.87|1971.79|1965.59|1971.04|1964.84|37
1653503090000|2022-05-25 18:24:50|1971.09|1964.89|1969.97|1963.77|1971.37|1965.17|1969.97|1963.77|38
1653503100000|2022-05-25 18:25:00|1970.01|1963.81|1970.06|1963.86|1970.59|1964.39|1969.78|1963.58|37
1653503110000|2022-05-25 18:25:10|1970.08|1963.88|1969.12|1962.92|1970.08|1963.88|1968.64|1962.44|39
1653503120000|2022-05-25 18:25:20|1969.14|1962.94|1970.98|1964.78|1970.98|1964.78|1968.97|1962.77|38
1653503130000|2022-05-25 18:25:30|1970.65|1964.45|1972.05|1965.85|1972.2|1966|1970.41|1964.21|33
1653503140000|2022-05-25 18:25:40|1972.02|1965.82|1971.34|1965.14|1973.07|1966.87|1971.34|1965.14|35
1653503150000|2022-05-25 18:25:50|1971.33|1965.13|1972.48|1966.28|1972.67|1966.47|1971.33|1965.13|39
1653503160000|2022-05-25 18:26:00|1972.54|1966.34|1971.6|1965.4|1972.73|1966.53|1971.38|1965.18|35
1653503170000|2022-05-25 18:26:10|1971.53|1965.33|1973.38|1967.18|1973.42|1967.22|1971.45|1965.25|39
1653503180000|2022-05-25 18:26:20|1973.33|1967.13|1972.76|1966.56|1974.2|1968|1972.62|1966.42|36
1653503190000|2022-05-25 18:26:30|1972.99|1966.79|1973.14|1966.94|1973.14|1966.94|1971.93|1965.73|37
1653503200000|2022-05-25 18:26:40|1973.52|1967.32|1973.68|1967.48|1974.41|1968.21|1972.93|1966.73|32
1653503210000|2022-05-25 18:26:50|1974.13|1967.93|1975.63|1969.43|1975.74|1969.54|1974.13|1967.93|34
1653503220000|2022-05-25 18:27:00|1975.44|1969.24|1976.66|1970.46|1976.66|1970.46|1975.25|1969.05|24
1653503230000|2022-05-25 18:27:10|1976.7|1970.5|1977.24|1971.04|1977.24|1971.04|1975.78|1969.58|32
1653503240000|2022-05-25 18:27:20|1977.37|1971.17|1977.36|1971.16|1977.67|1971.47|1977.32|1971.12|27
1653503250000|2022-05-25 18:27:30|1977.28|1971.08|1976.81|1970.61|1977.47|1971.27|1976.73|1970.53|33
1653503260000|2022-05-25 18:27:40|1976.78|1970.58|1978.16|1971.96|1978.33|1972.13|1976.78|1970.58|36
1653503270000|2022-05-25 18:27:50|1978.36|1972.16|1978.22|1972.02|1978.57|1972.37|1978.13|1971.93|34
1653503280000|2022-05-25 18:28:00|1978.37|1972.17|1977.46|1971.26|1978.45|1972.25|1977.46|1971.26|35
1653503290000|2022-05-25 18:28:10|1977.07|1970.87|1978.75|1972.55|1979.58|1973.38|1977.07|1970.87|38
1653503300000|2022-05-25 18:28:20|1978.78|1972.58|1976.54|1970.34|1978.78|1972.58|1976.34|1970.14|40
1653503310000|2022-05-25 18:28:30|1976.79|1970.59|1976.57|1970.37|1976.85|1970.65|1976.34|1970.14|40
1653503320000|2022-05-25 18:28:40|1976.54|1970.34|1976.64|1970.44|1976.64|1970.44|1976.27|1970.07|33
1653503330000|2022-05-25 18:28:50|1976.67|1970.47|1975.74|1969.54|1977.09|1970.89|1975.74|1969.54|39
1653503340000|2022-05-25 18:29:00|1975.75|1969.55|1976.03|1969.83|1976.17|1969.97|1975.39|1969.19|36
1653503350000|2022-05-25 18:29:10|1976|1969.8|1976.49|1970.29|1976.86|1970.66|1975.94|1969.74|38
1653503360000|2022-05-25 18:29:20|1976.6|1970.4|1977.69|1971.49|1978.03|1971.83|1976.44|1970.24|39
1653503370000|2022-05-25 18:29:30|1977.68|1971.48|1977.44|1971.24|1977.75|1971.55|1977.23|1971.03|38
1653503380000|2022-05-25 18:29:40|1977.37|1971.17|1978.68|1972.48|1978.79|1972.59|1977.29|1971.09|34
1653503390000|2022-05-25 18:29:50|1978.63|1972.43|1977.72|1971.52|1978.63|1972.43|1977.62|1971.42|39
1653503400000|2022-05-25 18:30:00|1977.69|1971.49|1978.92|1972.72|1979.31|1973.11|1977.61|1971.41|31
1653503410000|2022-05-25 18:30:10|1978.96|1972.76|1979.3|1973.1|1979.47|1973.27|1978.94|1972.74|35
1653503420000|2022-05-25 18:30:20|1979.29|1973.09|1979.44|1973.24|1979.78|1973.58|1979.29|1973.09|30
1653503430000|2022-05-25 18:30:30|1979.3|1973.1|1978.41|1972.21|1979.63|1973.43|1977.78|1971.58|36
1653503440000|2022-05-25 18:30:40|1978.36|1972.16|1980.12|1973.92|1980.49|1974.29|1978.35|1972.15|34
1653503450000|2022-05-25 18:30:50|1979.84|1973.64|1979.65|1973.45|1980.58|1974.38|1979.51|1973.31|37
1653503460000|2022-05-25 18:31:00|1979.72|1973.52|1979.23|1973.03|1980.16|1973.96|1979.03|1972.83|37
1653503470000|2022-05-25 18:31:10|1979.21|1973.01|1981|1974.8|1981|1974.8|1979.2|1973|28
1653503480000|2022-05-25 18:31:20|1980.81|1974.61|1980.56|1974.36|1981.09|1974.89|1980.5|1974.3|31
1653503490000|2022-05-25 18:31:30|1980.57|1974.37|1981|1974.8|1981.23|1975.03|1980.53|1974.33|32
1653503500000|2022-05-25 18:31:40|1981.15|1974.95|1982.65|1976.45|1982.65|1976.45|1981.15|1974.95|30
1653503510000|2022-05-25 18:31:50|1982.8|1976.6|1982.49|1976.29|1983.21|1977.01|1982.32|1976.12|29
1653503520000|2022-05-25 18:32:00|1982.41|1976.21|1981.39|1975.19|1982.8|1976.6|1981.39|1975.19|37
1653503530000|2022-05-25 18:32:10|1981.36|1975.16|1978.95|1972.75|1981.36|1975.16|1978.7|1972.5|39
1653503540000|2022-05-25 18:32:20|1978.73|1972.53|1977.37|1971.17|1978.84|1972.64|1976.83|1970.63|36
1653503550000|2022-05-25 18:32:30|1977.5|1971.3|1977.09|1970.89|1977.6|1971.4|1977.02|1970.82|36
1653503560000|2022-05-25 18:32:40|1977.27|1971.07|1978.12|1971.92|1978.54|1972.34|1977.27|1971.07|36
1653503570000|2022-05-25 18:32:50|1978.27|1972.07|1977.14|1970.94|1978.28|1972.08|1977.14|1970.94|38
1653503580000|2022-05-25 18:33:00|1977.23|1971.03|1978.15|1971.95|1978.23|1972.03|1976.84|1970.64|36
1653503590000|2022-05-25 18:33:10|1978.11|1971.91|1978.7|1972.5|1978.7|1972.5|1978.04|1971.84|37
1653503600000|2022-05-25 18:33:20|1978.73|1972.53|1980.15|1973.95|1980.42|1974.22|1978.68|1972.48|36
1653503610000|2022-05-25 18:33:30|1980.23|1974.03|1981.22|1975.02|1981.22|1975.02|1980.06|1973.86|38
1653503620000|2022-05-25 18:33:40|1980.96|1974.76|1979.75|1973.55|1981.09|1974.89|1979.75|1973.55|39
1653503630000|2022-05-25 18:33:50|1979.66|1973.46|1979.88|1973.68|1980.09|1973.89|1979.41|1973.21|39
1653503640000|2022-05-25 18:34:00|1980.16|1973.96|1980.46|1974.26|1981.08|1974.88|1980.16|1973.96|32
1653503650000|2022-05-25 18:34:10|1980.95|1974.75|1981.47|1975.27|1981.85|1975.65|1980.89|1974.69|37
1653503660000|2022-05-25 18:34:20|1981.71|1975.51|1981.65|1975.45|1982.03|1975.83|1981.17|1974.97|38
1653503670000|2022-05-25 18:34:30|1981.63|1975.43|1981.49|1975.29|1981.81|1975.61|1980.79|1974.59|36
1653503680000|2022-05-25 18:34:40|1981.17|1974.97|1980.85|1974.65|1981.3|1975.1|1980.66|1974.46|37
1653503690000|2022-05-25 18:34:50|1980.86|1974.66|1980.77|1974.57|1981.01|1974.81|1980.35|1974.15|35
1653503700000|2022-05-25 18:35:00|1980.81|1974.61|1980.99|1974.79|1981.14|1974.94|1979.41|1973.21|39
1653503710000|2022-05-25 18:35:10|1980.86|1974.66|1982.13|1975.93|1982.45|1976.25|1980.8|1974.6|35
1653503720000|2022-05-25 18:35:20|1982.15|1975.95|1981.19|1974.99|1982.51|1976.31|1981.19|1974.99|32
1653503730000|2022-05-25 18:35:30|1980.86|1974.66|1982.15|1975.95|1982.36|1976.16|1980.78|1974.58|36
1653503740000|2022-05-25 18:35:40|1982.13|1975.93|1982.4|1976.2|1982.54|1976.34|1982.08|1975.88|33
1653503750000|2022-05-25 18:35:50|1982.42|1976.22|1982.01|1975.81|1982.78|1976.58|1981.97|1975.77|30
1653503760000|2022-05-25 18:36:00|1981.98|1975.78|1983.66|1977.46|1983.83|1977.63|1981.98|1975.78|38
1653503770000|2022-05-25 18:36:10|1983.79|1977.59|1983.59|1977.39|1983.9|1977.7|1983.28|1977.08|35
1653503780000|2022-05-25 18:36:20|1983.53|1977.33|1982.48|1976.28|1983.58|1977.38|1982.06|1975.86|35
1653503790000|2022-05-25 18:36:30|1982.41|1976.21|1981.3|1975.1|1982.56|1976.36|1981.29|1975.09|40
1653503800000|2022-05-25 18:36:40|1981.58|1975.38|1982.02|1975.82|1982.16|1975.96|1981.43|1975.23|35
1653503810000|2022-05-25 18:36:50|1982.03|1975.83|1980.13|1973.93|1982.14|1975.94|1979.93|1973.73|39
1653503820000|2022-05-25 18:37:00|1980.16|1973.96|1981.38|1975.18|1981.46|1975.26|1979.73|1973.53|38
1653503830000|2022-05-25 18:37:10|1981.33|1975.13|1980.24|1974.04|1981.33|1975.13|1980.21|1974.01|39
1653503840000|2022-05-25 18:37:20|1980.25|1974.05|1978.46|1972.26|1980.37|1974.17|1978|1971.8|38
1653503850000|2022-05-25 18:37:30|1978.36|1972.16|1979.96|1973.76|1980.13|1973.93|1978.33|1972.13|38
1653503860000|2022-05-25 18:37:40|1979.97|1973.77|1980.96|1974.76|1981.23|1975.03|1979.97|1973.77|33
1653503870000|2022-05-25 18:37:50|1980.99|1974.79|1979.57|1973.37|1980.99|1974.79|1978.38|1972.18|38
1653503880000|2022-05-25 18:38:00|1979.47|1973.27|1980.24|1974.04|1980.66|1974.46|1979.13|1972.93|39
1653503890000|2022-05-25 18:38:10|1980.29|1974.09|1980.46|1974.26|1980.97|1974.77|1979.97|1973.77|38
1653503900000|2022-05-25 18:38:20|1980.26|1974.06|1977.57|1971.37|1980.26|1974.06|1977.57|1971.37|38
1653503910000|2022-05-25 18:38:30|1977.71|1971.51|1977|1970.8|1977.84|1971.64|1976.67|1970.47|38
1653503920000|2022-05-25 18:38:40|1976.63|1970.43|1976.86|1970.66|1977.57|1971.37|1976.63|1970.43|38
1653503930000|2022-05-25 18:38:50|1976.75|1970.55|1976.38|1970.18|1976.75|1970.55|1975.91|1969.71|36
1653503940000|2022-05-25 18:39:00|1976.33|1970.13|1974.82|1968.62|1976.37|1970.17|1974.29|1968.09|38
1653503950000|2022-05-25 18:39:10|1974.72|1968.52|1975.79|1969.59|1975.97|1969.77|1974.71|1968.51|37
1653503960000|2022-05-25 18:39:20|1975.83|1969.63|1974.9|1968.7|1975.85|1969.65|1974.9|1968.7|38
1653503970000|2022-05-25 18:39:30|1975|1968.8|1974.15|1967.95|1975.04|1968.84|1974.15|1967.95|40
1653503980000|2022-05-25 18:39:40|1974.16|1967.96|1973.59|1967.39|1974.35|1968.15|1973.5|1967.3|37
1653503990000|2022-05-25 18:39:50|1973.62|1967.42|1973.09|1966.89|1973.69|1967.49|1973.04|1966.84|36
1653504000000|2022-05-25 18:40:00|1973.1|1966.9|1973.04|1966.84|1973.65|1967.45|1972.93|1966.73|34
1653504010000|2022-05-25 18:40:10|1973.05|1966.85|1974.53|1968.33|1974.66|1968.46|1973.05|1966.85|36
1653504020000|2022-05-25 18:40:20|1974.64|1968.44|1976.35|1970.15|1976.35|1970.15|1974.43|1968.23|37
1653504030000|2022-05-25 18:40:30|1976.34|1970.14|1976.41|1970.21|1976.85|1970.65|1976.08|1969.88|35
1653504040000|2022-05-25 18:40:40|1976.47|1970.27|1976.35|1970.15|1976.81|1970.61|1976.35|1970.15|28
1653504050000|2022-05-25 18:40:50|1976.38|1970.18|1977.09|1970.89|1977.59|1971.39|1976.38|1970.18|25
1653504060000|2022-05-25 18:41:00|1976.85|1970.65|1977.64|1971.44|1977.7|1971.5|1976.85|1970.65|34
1653504070000|2022-05-25 18:41:10|1977.61|1971.41|1978.06|1971.86|1978.52|1972.32|1977.56|1971.36|26
1653504080000|2022-05-25 18:41:20|1977.85|1971.65|1972.78|1966.58|1977.85|1971.65|1972.57|1966.37|39
1653504090000|2022-05-25 18:41:30|1972.73|1966.53|1971.99|1965.79|1972.73|1966.53|1971.73|1965.53|39
1653504100000|2022-05-25 18:41:40|1972.17|1965.97|1972.75|1966.55|1972.96|1966.76|1972.17|1965.97|39
1653504110000|2022-05-25 18:41:50|1972.73|1966.53|1972.7|1966.5|1973.55|1967.35|1972.62|1966.42|34
1653504120000|2022-05-25 18:42:00|1973.15|1966.95|1971.23|1965.03|1973.6|1967.4|1971.1|1964.9|36
1653504130000|2022-05-25 18:42:10|1971.16|1964.96|1972.13|1965.93|1972.13|1965.93|1970.9|1964.7|38
1653504140000|2022-05-25 18:42:20|1971.92|1965.72|1972.04|1965.84|1972.34|1966.14|1971.87|1965.67|36
1653504150000|2022-05-25 18:42:30|1972.02|1965.82|1972.14|1965.94|1972.45|1966.25|1972.02|1965.82|35
1653504160000|2022-05-25 18:42:40|1972.25|1966.05|1972.42|1966.22|1972.91|1966.71|1972.17|1965.97|36
1653504170000|2022-05-25 18:42:50|1972.43|1966.23|1972.82|1966.62|1972.82|1966.62|1972.32|1966.12|37
1653504180000|2022-05-25 18:43:00|1972.8|1966.6|1974.16|1967.96|1974.28|1968.08|1972.74|1966.54|37
1653504190000|2022-05-25 18:43:10|1974.64|1968.44|1974.77|1968.57|1975.39|1969.19|1974.4|1968.2|37
1653504200000|2022-05-25 18:43:20|1974.83|1968.63|1972.56|1966.36|1975.29|1969.09|1972.56|1966.36|38
1653504210000|2022-05-25 18:43:30|1972.61|1966.41|1971.53|1965.33|1972.69|1966.49|1971.49|1965.29|37
1653504220000|2022-05-25 18:43:40|1971.74|1965.54|1971.75|1965.55|1972.29|1966.09|1971.53|1965.33|38
1653504230000|2022-05-25 18:43:50|1971.82|1965.62|1971.59|1965.39|1972.61|1966.41|1971.59|1965.39|39
1653504240000|2022-05-25 18:44:00|1971.53|1965.33|1971.66|1965.46|1971.74|1965.54|1970.98|1964.78|39
1653504250000|2022-05-25 18:44:10|1971.7|1965.5|1971.39|1965.19|1971.94|1965.74|1971.32|1965.12|35
1653504260000|2022-05-25 18:44:20|1971.44|1965.24|1971.8|1965.6|1971.8|1965.6|1971.19|1964.99|35
1653504270000|2022-05-25 18:44:30|1971.7|1965.5|1971.66|1965.46|1971.88|1965.68|1971.46|1965.26|37
1653504280000|2022-05-25 18:44:40|1971.7|1965.5|1971.53|1965.33|1971.74|1965.54|1971.38|1965.18|39
1653504290000|2022-05-25 18:44:50|1971.58|1965.38|1971.17|1964.97|1971.64|1965.44|1971.09|1964.89|35
1653504300000|2022-05-25 18:45:00|1971.36|1965.16|1971.7|1965.5|1971.98|1965.78|1971.22|1965.02|34
1653504310000|2022-05-25 18:45:10|1971.88|1965.68|1971.64|1965.44|1971.92|1965.72|1970.88|1964.68|38
1653504320000|2022-05-25 18:45:20|1971.82|1965.62|1971.84|1965.64|1972.17|1965.97|1971.46|1965.26|39
1653504330000|2022-05-25 18:45:30|1972.22|1966.02|1971.96|1965.76|1972.79|1966.59|1971.68|1965.48|34
1653504340000|2022-05-25 18:45:40|1971.97|1965.77|1972.31|1966.11|1972.37|1966.17|1971.96|1965.76|35
1653504350000|2022-05-25 18:45:50|1972.26|1966.06|1971.79|1965.59|1972.46|1966.26|1971.62|1965.42|38
1653504360000|2022-05-25 18:46:00|1971.74|1965.54|1971.71|1965.51|1972.33|1966.13|1971.47|1965.27|34
1653504370000|2022-05-25 18:46:10|1971.66|1965.46|1971.68|1965.48|1972.12|1965.92|1971.64|1965.44|27
1653504380000|2022-05-25 18:46:20|1971.77|1965.57|1971.72|1965.52|1971.8|1965.6|1971.26|1965.06|33
1653504390000|2022-05-25 18:46:30|1971.73|1965.53|1971.7|1965.5|1971.86|1965.66|1971.34|1965.14|36
1653504400000|2022-05-25 18:46:40|1971.74|1965.54|1971.29|1965.09|1971.77|1965.57|1971.26|1965.06|35
1653504410000|2022-05-25 18:46:50|1971.26|1965.06|1970.65|1964.45|1971.31|1965.11|1970.27|1964.07|29
1653504420000|2022-05-25 18:47:00|1970.68|1964.48|1970.71|1964.51|1970.88|1964.68|1970.61|1964.41|31
1653504430000|2022-05-25 18:47:10|1970.86|1964.66|1970.38|1964.18|1970.98|1964.78|1970.38|1964.18|29
1653504440000|2022-05-25 18:47:20|1970.34|1964.14|1970.34|1964.14|1970.37|1964.17|1970.23|1964.03|24
1653504450000|2022-05-25 18:47:30|1970.3|1964.1|1970.56|1964.36|1970.71|1964.51|1969.58|1963.38|22
1653504460000|2022-05-25 18:47:40|1970.57|1964.37|1971.14|1964.94|1971.3|1965.1|1970.48|1964.28|38
1653504470000|2022-05-25 18:47:50|1971.21|1965.01|1970.6|1964.4|1971.24|1965.04|1970.16|1963.96|39
1653504480000|2022-05-25 18:48:00|1970.64|1964.44|1970.47|1964.27|1970.98|1964.78|1970.43|1964.23|36
1653504490000|2022-05-25 18:48:10|1970.51|1964.31|1970.32|1964.12|1970.51|1964.31|1969.6|1963.4|34
1653504500000|2022-05-25 18:48:20|1970.34|1964.14|1969.88|1963.68|1970.51|1964.31|1969.7|1963.5|34
1653504510000|2022-05-25 18:48:30|1969.9|1963.7|1969.95|1963.75|1970.27|1964.07|1969.83|1963.63|32
1653504520000|2022-05-25 18:48:40|1969.96|1963.76|1969.8|1963.6|1969.96|1963.76|1969.61|1963.41|33
1653504530000|2022-05-25 18:48:50|1969.91|1963.71|1969.73|1963.53|1969.94|1963.74|1969.42|1963.22|35
1653504540000|2022-05-25 18:49:00|1969.61|1963.41|1969.38|1963.18|1969.61|1963.41|1969.28|1963.08|37
1653504550000|2022-05-25 18:49:10|1969.55|1963.35|1970.01|1963.81|1970.18|1963.98|1969.55|1963.35|39
1653504560000|2022-05-25 18:49:20|1969.92|1963.72|1969.7|1963.5|1970.13|1963.93|1969.6|1963.4|38
1653504570000|2022-05-25 18:49:30|1969.73|1963.53|1969.52|1963.32|1969.73|1963.53|1969.31|1963.11|36
1653504580000|2022-05-25 18:49:40|1969.55|1963.35|1968.81|1962.61|1969.59|1963.39|1968.47|1962.27|36
1653504590000|2022-05-25 18:49:50|1968.91|1962.71|1967.74|1961.54|1968.91|1962.71|1967.58|1961.38|32
1653504600000|2022-05-25 18:50:00|1967.81|1961.61|1969.56|1963.36|1969.99|1963.79|1967.81|1961.61|34
1653504610000|2022-05-25 18:50:10|1969.54|1963.34|1970.51|1964.31|1971.38|1965.18|1969.11|1962.91|37
1653504620000|2022-05-25 18:50:20|1970.7|1964.5|1970.64|1964.44|1971.07|1964.87|1970.27|1964.07|38
1653504630000|2022-05-25 18:50:30|1970.6|1964.4|1970.15|1963.95|1971.18|1964.98|1970.09|1963.89|34
1653504640000|2022-05-25 18:50:40|1970.12|1963.92|1971.07|1964.87|1971.28|1965.08|1970.11|1963.91|37
1653504650000|2022-05-25 18:50:50|1971.06|1964.86|1970.74|1964.54|1971.59|1965.39|1970.67|1964.47|24
1653504660000|2022-05-25 18:51:00|1970.8|1964.6|1972.43|1966.23|1972.66|1966.46|1970.8|1964.6|27
1653504670000|2022-05-25 18:51:10|1972.48|1966.28|1973.39|1967.19|1974.28|1968.08|1972.43|1966.23|35
1653504680000|2022-05-25 18:51:20|1973.38|1967.18|1972.86|1966.66|1973.58|1967.38|1972.86|1966.66|39
1653504690000|2022-05-25 18:51:30|1972.58|1966.38|1971.2|1965|1972.58|1966.38|1971.2|1965|39
1653504700000|2022-05-25 18:51:40|1971.19|1964.99|1971.1|1964.9|1971.41|1965.21|1970.69|1964.49|34
1653504710000|2022-05-25 18:51:50|1971.16|1964.96|1970.19|1963.99|1971.19|1964.99|1970.19|1963.99|32
1653504720000|2022-05-25 18:52:00|1970.34|1964.14|1970.54|1964.34|1970.72|1964.52|1970.19|1963.99|35
1653504730000|2022-05-25 18:52:10|1970.62|1964.42|1969.91|1963.71|1970.62|1964.42|1969.9|1963.7|36
1653504740000|2022-05-25 18:52:20|1970.14|1963.94|1969.61|1963.41|1970.5|1964.3|1969.55|1963.35|36
1653504750000|2022-05-25 18:52:30|1969.6|1963.4|1969|1962.8|1969.6|1963.4|1968.9|1962.7|39
1653504760000|2022-05-25 18:52:40|1969.25|1963.05|1969.54|1963.34|1969.75|1963.55|1969.25|1963.05|36
1653504770000|2022-05-25 18:52:50|1969.07|1962.87|1970.07|1963.87|1970.18|1963.98|1968.96|1962.76|33
1653504780000|2022-05-25 18:53:00|1970.12|1963.92|1971.5|1965.3|1971.95|1965.75|1970.12|1963.92|36
1653504790000|2022-05-25 18:53:10|1971.9|1965.7|1972.24|1966.04|1972.66|1966.46|1971.9|1965.7|30
1653504800000|2022-05-25 18:53:20|1972.07|1965.87|1972.03|1965.83|1972.88|1966.68|1972.03|1965.83|29
1653504810000|2022-05-25 18:53:30|1972.18|1965.98|1972.06|1965.86|1972.6|1966.4|1972.03|1965.83|34
1653504820000|2022-05-25 18:53:40|1972.25|1966.05|1972.18|1965.98|1972.57|1966.37|1972.03|1965.83|35
1653504830000|2022-05-25 18:53:50|1972.17|1965.97|1972.07|1965.87|1972.56|1966.36|1971.73|1965.53|30
1653504840000|2022-05-25 18:54:00|1972.15|1965.95|1972.94|1966.74|1973.53|1967.33|1972.03|1965.83|28
1653504850000|2022-05-25 18:54:10|1972.99|1966.79|1973.78|1967.58|1974.07|1967.87|1972.99|1966.79|35
1653504860000|2022-05-25 18:54:20|1973.77|1967.57|1973.17|1966.97|1973.92|1967.72|1973.12|1966.92|29
1653504870000|2022-05-25 18:54:30|1973.71|1967.51|1973.2|1967|1973.78|1967.58|1973.2|1967|31
1653504880000|2022-05-25 18:54:40|1973.24|1967.04|1973.39|1967.19|1973.5|1967.3|1973.09|1966.89|30
1653504890000|2022-05-25 18:54:50|1973.4|1967.2|1973.23|1967.03|1973.63|1967.43|1973.06|1966.86|29
1653504900000|2022-05-25 18:55:00|1973.2|1967|1974.39|1968.19|1974.39|1968.19|1973.13|1966.93|30
1653504910000|2022-05-25 18:55:10|1974.16|1967.96|1974.77|1968.57|1974.82|1968.62|1973.33|1967.13|36
1653504920000|2022-05-25 18:55:20|1974.86|1968.66|1974.43|1968.23|1975.08|1968.88|1974.4|1968.2|38
1653504930000|2022-05-25 18:55:30|1974.36|1968.16|1974.41|1968.21|1974.64|1968.44|1974.16|1967.96|37
1653504940000|2022-05-25 18:55:40|1974.36|1968.16|1975.41|1969.21|1975.54|1969.34|1974.23|1968.03|36
1653504950000|2022-05-25 18:55:50|1975.24|1969.04|1976.18|1969.98|1976.25|1970.05|1975.19|1968.99|29
1653504960000|2022-05-25 18:56:00|1976.19|1969.99|1975.19|1968.99|1976.26|1970.06|1975.06|1968.86|37
1653504970000|2022-05-25 18:56:10|1975.2|1969|1975.21|1969.01|1975.83|1969.63|1975.04|1968.84|34
1653504980000|2022-05-25 18:56:20|1975.22|1969.02|1975.18|1968.98|1975.61|1969.41|1975.1|1968.9|30
1653504990000|2022-05-25 18:56:30|1975.17|1968.97|1975.63|1969.43|1976|1969.8|1975.04|1968.84|36
1653505000000|2022-05-25 18:56:40|1975.62|1969.42|1975.61|1969.41|1975.92|1969.72|1975.58|1969.38|18
1653505010000|2022-05-25 18:56:50|1975.62|1969.42|1975.98|1969.78|1976.19|1969.99|1975.62|1969.42|24
1653505020000|2022-05-25 18:57:00|1976.2|1970|1976.07|1969.87|1976.59|1970.39|1975.93|1969.73|23
1653505030000|2022-05-25 18:57:10|1976.09|1969.89|1977.19|1970.99|1977.2|1971|1976.09|1969.89|25
1653505040000|2022-05-25 18:57:20|1977.11|1970.91|1976.97|1970.77|1977.2|1971|1976.91|1970.71|21
1653505050000|2022-05-25 18:57:30|1976.96|1970.76|1976.94|1970.74|1977.07|1970.87|1976.91|1970.71|24
1653505060000|2022-05-25 18:57:40|1976.95|1970.75|1976.97|1970.77|1977.04|1970.84|1976.85|1970.65|27
1653505070000|2022-05-25 18:57:50|1976.98|1970.78|1976.87|1970.67|1977.05|1970.85|1976.75|1970.55|24
1653505080000|2022-05-25 18:58:00|1976.86|1970.66|1977.22|1971.02|1977.22|1971.02|1976.84|1970.64|33
1653505090000|2022-05-25 18:58:10|1977.23|1971.03|1977.09|1970.89|1977.23|1971.03|1976.96|1970.76|35
1653505100000|2022-05-25 18:58:20|1977.08|1970.88|1977.33|1971.13|1977.33|1971.13|1976.96|1970.76|18
1653505110000|2022-05-25 18:58:30|1977.44|1971.24|1977.31|1971.11|1977.44|1971.24|1977.08|1970.88|32
1653505120000|2022-05-25 18:58:40|1977.25|1971.05|1976.28|1970.08|1977.34|1971.14|1976|1969.8|36
1653505130000|2022-05-25 18:58:50|1976.23|1970.03|1976.44|1970.24|1976.7|1970.5|1976.11|1969.91|35
1653505140000|2022-05-25 18:59:00|1976.36|1970.16|1976.19|1969.99|1976.4|1970.2|1975.58|1969.38|36
1653505150000|2022-05-25 18:59:10|1976.23|1970.03|1976.3|1970.1|1976.53|1970.33|1976.06|1969.86|24
1653505160000|2022-05-25 18:59:20|1976.26|1970.06|1976.62|1970.42|1977.1|1970.9|1976.26|1970.06|28
1653505170000|2022-05-25 18:59:30|1976.63|1970.43|1976.95|1970.75|1976.96|1970.76|1976.63|1970.43|36
1653505180000|2022-05-25 18:59:40|1976.99|1970.79|1976.99|1970.79|1977.11|1970.91|1976.67|1970.47|25
1653505190000|2022-05-25 18:59:50|1976.97|1970.77|1976.85|1970.65|1977.01|1970.81|1976.78|1970.58|31
1653505200000|2022-05-25 19:00:00|1976.89|1970.69|1976.78|1970.58|1977.22|1971.02|1976.78|1970.58|35
1653505210000|2022-05-25 19:00:10|1976.9|1970.7|1975.42|1969.22|1976.91|1970.71|1975.12|1968.92|33
1653505220000|2022-05-25 19:00:20|1975.4|1969.2|1975.23|1969.03|1975.49|1969.29|1974.97|1968.77|32
1653505230000|2022-05-25 19:00:30|1975.38|1969.18|1977.69|1971.49|1977.69|1971.49|1975.31|1969.11|31
1653505240000|2022-05-25 19:00:40|1977.82|1971.62|1978.9|1972.7|1979.34|1973.14|1977.82|1971.62|34
1653505250000|2022-05-25 19:00:50|1978.88|1972.68|1979.2|1973|1979.35|1973.15|1978.71|1972.51|33
1653505260000|2022-05-25 19:01:00|1979.16|1972.96|1979.21|1973.01|1979.56|1973.36|1979.13|1972.93|30
1653505270000|2022-05-25 19:01:10|1979.19|1972.99|1978.98|1972.78|1979.22|1973.02|1978.81|1972.61|29
1653505280000|2022-05-25 19:01:20|1979.01|1972.81|1978.97|1972.77|1979.24|1973.04|1978.68|1972.48|35
1653505290000|2022-05-25 19:01:30|1979.06|1972.86|1978.56|1972.36|1979.69|1973.49|1978.12|1971.92|36
1653505300000|2022-05-25 19:01:40|1978.55|1972.35|1978.45|1972.25|1978.64|1972.44|1978.27|1972.07|34
1653505310000|2022-05-25 19:01:50|1978.58|1972.38|1978.58|1972.38|1978.86|1972.66|1978.2|1972|30
1653505320000|2022-05-25 19:02:00|1978.56|1972.36|1978.62|1972.42|1978.83|1972.63|1978.4|1972.2|29
1653505330000|2022-05-25 19:02:10|1978.63|1972.43|1978.49|1972.29|1979.29|1973.09|1978.38|1972.18|24
1653505340000|2022-05-25 19:02:20|1978.63|1972.43|1978.85|1972.65|1978.95|1972.75|1978.62|1972.42|27
1653505350000|2022-05-25 19:02:30|1978.82|1972.62|1978.89|1972.69|1978.89|1972.69|1978.61|1972.41|10
1653505360000|2022-05-25 19:02:40|1978.91|1972.71|1978.41|1972.21|1979.31|1973.11|1978.41|1972.21|34
1653505370000|2022-05-25 19:02:50|1978.45|1972.25|1979.13|1972.93|1979.35|1973.15|1978.41|1972.21|36
1653505380000|2022-05-25 19:03:00|1979.17|1972.97|1979.42|1973.22|1979.49|1973.29|1979.04|1972.84|31
1653505390000|2022-05-25 19:03:10|1979.58|1973.38|1978.54|1972.34|1979.58|1973.38|1978.5|1972.3|37
1653505400000|2022-05-25 19:03:20|1978.55|1972.35|1979.78|1973.58|1980.16|1973.96|1978.55|1972.35|34
1653505410000|2022-05-25 19:03:30|1979.6|1973.4|1979.54|1973.34|1980.28|1974.08|1979.48|1973.28|34
1653505420000|2022-05-25 19:03:40|1979.7|1973.5|1980.62|1974.42|1980.69|1974.49|1979.48|1973.28|26
1653505430000|2022-05-25 19:03:50|1980.63|1974.43|1979.89|1973.69|1980.63|1974.43|1979.64|1973.44|21
1653505440000|2022-05-25 19:04:00|1980.6|1974.4|1980.76|1974.56|1980.76|1974.56|1980.26|1974.06|22
1653505450000|2022-05-25 19:04:10|1980.77|1974.57|1979.81|1973.61|1980.77|1974.57|1979.67|1973.47|26
1653505460000|2022-05-25 19:04:20|1979.88|1973.68|1981.44|1975.24|1981.44|1975.24|1979.55|1973.35|32
1653505470000|2022-05-25 19:04:30|1981.52|1975.32|1981.29|1975.09|1981.52|1975.32|1981.16|1974.96|26
1653505480000|2022-05-25 19:04:40|1981.2|1975|1981.07|1974.87|1981.52|1975.32|1981.07|1974.87|24
1653505490000|2022-05-25 19:04:50|1980.96|1974.76|1980.52|1974.32|1981.13|1974.93|1980.3|1974.1|37
1653505500000|2022-05-25 19:05:00|1980.44|1974.24|1979.91|1973.71|1980.76|1974.56|1979.78|1973.58|31
1653505510000|2022-05-25 19:05:10|1979.89|1973.69|1979.16|1972.96|1979.89|1973.69|1979.12|1972.92|32
1653505520000|2022-05-25 19:05:20|1979.26|1973.06|1978.41|1972.21|1979.29|1973.09|1978.32|1972.12|36
1653505530000|2022-05-25 19:05:30|1978.28|1972.08|1978.02|1971.82|1978.28|1972.08|1977.86|1971.66|31
1653505540000|2022-05-25 19:05:40|1978.08|1971.88|1977.31|1971.11|1978.13|1971.93|1977.11|1970.91|35
1653505550000|2022-05-25 19:05:50|1977.42|1971.22|1977.07|1970.87|1977.49|1971.29|1977.03|1970.83|33
1653505560000|2022-05-25 19:06:00|1977.09|1970.89|1976.05|1969.85|1977.1|1970.9|1975.9|1969.7|34
1653505570000|2022-05-25 19:06:10|1976.65|1970.45|1976.68|1970.48|1976.79|1970.59|1976.02|1969.82|27
1653505580000|2022-05-25 19:06:20|1976.87|1970.67|1976.43|1970.23|1976.87|1970.67|1976.19|1969.99|29
1653505590000|2022-05-25 19:06:30|1976.45|1970.25|1976.93|1970.73|1977.03|1970.83|1976.45|1970.25|35
1653505600000|2022-05-25 19:06:40|1976.86|1970.66|1976.02|1969.82|1976.89|1970.69|1975.9|1969.7|34
1653505610000|2022-05-25 19:06:50|1976.09|1969.89|1976.72|1970.52|1976.82|1970.62|1976.09|1969.89|35
1653505620000|2022-05-25 19:07:00|1976.75|1970.55|1976.65|1970.45|1977.23|1971.03|1976.51|1970.31|35
1653505630000|2022-05-25 19:07:10|1976.66|1970.46|1975.76|1969.56|1976.67|1970.47|1975.76|1969.56|31
1653505640000|2022-05-25 19:07:20|1975.72|1969.52|1974.66|1968.46|1975.94|1969.74|1974.33|1968.13|37
1653505650000|2022-05-25 19:07:30|1974.69|1968.49|1974.99|1968.79|1975.1|1968.9|1974.34|1968.14|31
1653505660000|2022-05-25 19:07:40|1974.97|1968.77|1974.93|1968.73|1975.25|1969.05|1974.9|1968.7|22
1653505670000|2022-05-25 19:07:50|1974.94|1968.74|1975.73|1969.53|1975.73|1969.53|1974.9|1968.7|26
1653505680000|2022-05-25 19:08:00|1975.94|1969.74|1975.81|1969.61|1976.09|1969.89|1975.64|1969.44|30
1653505690000|2022-05-25 19:08:10|1975.78|1969.58|1975.62|1969.42|1975.89|1969.69|1975.62|1969.42|36
1653505700000|2022-05-25 19:08:20|1975.73|1969.53|1975.72|1969.52|1975.96|1969.76|1975.46|1969.26|32
1653505710000|2022-05-25 19:08:30|1975.74|1969.54|1975.81|1969.61|1976.64|1970.44|1975.65|1969.45|34
1653505720000|2022-05-25 19:08:40|1976.21|1970.01|1976.69|1970.49|1976.86|1970.66|1975.68|1969.48|30
1653505730000|2022-05-25 19:08:50|1976.8|1970.6|1975.48|1969.28|1976.8|1970.6|1975.48|1969.28|32
1653505740000|2022-05-25 19:09:00|1975.54|1969.34|1975.74|1969.54|1975.86|1969.66|1975.43|1969.23|34
1653505750000|2022-05-25 19:09:10|1975.73|1969.53|1975.44|1969.24|1975.73|1969.53|1975.03|1968.83|37
1653505760000|2022-05-25 19:09:20|1975.48|1969.28|1975.63|1969.43|1975.7|1969.5|1975.15|1968.95|37
1653505770000|2022-05-25 19:09:30|1975.62|1969.42|1975.72|1969.52|1975.75|1969.55|1975.62|1969.42|31
1653505780000|2022-05-25 19:09:40|1975.73|1969.53|1975.73|1969.53|1975.82|1969.62|1975.63|1969.43|29
1653505790000|2022-05-25 19:09:50|1975.68|1969.48|1975.71|1969.51|1975.82|1969.62|1975.66|1969.46|32
1653505800000|2022-05-25 19:10:00|1975.65|1969.45|1975.22|1969.02|1975.78|1969.58|1975.22|1969.02|29
1653505810000|2022-05-25 19:10:10|1975.23|1969.03|1975.22|1969.02|1975.43|1969.23|1975.16|1968.96|32
1653505820000|2022-05-25 19:10:20|1975.13|1968.93|1975.32|1969.12|1975.47|1969.27|1975.13|1968.93|29
1653505830000|2022-05-25 19:10:30|1975.37|1969.17|1975.37|1969.17|1975.46|1969.26|1975.33|1969.13|20
1653505840000|2022-05-25 19:10:40|1975.43|1969.23|1975.63|1969.43|1975.66|1969.46|1975.38|1969.18|25
1653505850000|2022-05-25 19:10:50|1975.64|1969.44|1975.65|1969.45|1975.68|1969.48|1975.63|1969.43|18
1653505860000|2022-05-25 19:11:00|1975.63|1969.43|1975.85|1969.65|1975.88|1969.68|1975.63|1969.43|18
1653505870000|2022-05-25 19:11:10|1975.84|1969.64|1975.81|1969.61|1975.86|1969.66|1975.63|1969.43|17
1653505880000|2022-05-25 19:11:20|1975.82|1969.62|1975.91|1969.71|1976.01|1969.81|1975.78|1969.58|26
1653505890000|2022-05-25 19:11:30|1975.9|1969.7|1975.84|1969.64|1975.95|1969.75|1975.72|1969.52|30
1653505900000|2022-05-25 19:11:40|1975.92|1969.72|1975.78|1969.58|1975.92|1969.72|1975.69|1969.49|32
1653505910000|2022-05-25 19:11:50|1975.75|1969.55|1976.09|1969.89|1976.16|1969.96|1975.75|1969.55|30
1653505920000|2022-05-25 19:12:00|1976.18|1969.98|1975.2|1969|1976.46|1970.26|1975.2|1969|34
1653505930000|2022-05-25 19:12:10|1975.4|1969.2|1975.48|1969.28|1975.61|1969.41|1975.12|1968.92|27
1653505940000|2022-05-25 19:12:20|1975.5|1969.3|1976.3|1970.1|1976.8|1970.6|1975.5|1969.3|39
1653505950000|2022-05-25 19:12:30|1976.18|1969.98|1976.09|1969.89|1976.91|1970.71|1976.09|1969.89|33
1653505960000|2022-05-25 19:12:40|1976.17|1969.97|1976.25|1970.05|1976.72|1970.52|1976.09|1969.89|28
1653505970000|2022-05-25 19:12:50|1976.32|1970.12|1976.3|1970.1|1976.35|1970.15|1976.09|1969.89|23
1653505980000|2022-05-25 19:13:00|1976.34|1970.14|1976.25|1970.05|1976.34|1970.14|1976.18|1969.98|20
1653505990000|2022-05-25 19:13:10|1976.24|1970.04|1975.32|1969.12|1976.34|1970.14|1975.32|1969.12|38
1653506000000|2022-05-25 19:13:20|1975.23|1969.03|1975.91|1969.71|1976.02|1969.82|1975.19|1968.99|30
1653506010000|2022-05-25 19:13:30|1975.92|1969.72|1975.93|1969.73|1976.13|1969.93|1975.85|1969.65|32
1653506020000|2022-05-25 19:13:40|1975.94|1969.74|1975.81|1969.61|1975.95|1969.75|1975.81|1969.61|30
1653506030000|2022-05-25 19:13:50|1975.83|1969.63|1976.06|1969.86|1976.18|1969.98|1975.82|1969.62|36
1653506040000|2022-05-25 19:14:00|1976.05|1969.85|1976.05|1969.85|1976.25|1970.05|1975.93|1969.73|37
1653506050000|2022-05-25 19:14:10|1976.1|1969.9|1976.05|1969.85|1976.15|1969.95|1975.96|1969.76|29
1653506060000|2022-05-25 19:14:20|1976.04|1969.84|1976.03|1969.83|1976.25|1970.05|1976.03|1969.83|34
1653506070000|2022-05-25 19:14:30|1976.04|1969.84|1976.13|1969.93|1976.24|1970.04|1975.73|1969.53|33
1653506080000|2022-05-25 19:14:40|1976.21|1970.01|1975.37|1969.17|1976.21|1970.01|1975.25|1969.05|36
1653506090000|2022-05-25 19:14:50|1975.32|1969.12|1974.2|1968|1975.32|1969.12|1973.85|1967.65|35
1653506100000|2022-05-25 19:15:00|1974.25|1968.05|1974.13|1967.93|1974.52|1968.32|1973.86|1967.66|34
1653506110000|2022-05-25 19:15:10|1974.01|1967.81|1974.13|1967.93|1974.13|1967.93|1973.79|1967.59|27
1653506120000|2022-05-25 19:15:20|1974.01|1967.81|1973.04|1966.84|1974.13|1967.93|1973.04|1966.84|17
1653506130000|2022-05-25 19:15:30|1973.11|1966.91|1971.33|1965.13|1973.11|1966.91|1971.33|1965.13|32
1653506140000|2022-05-25 19:15:40|1971.73|1965.53|1970.91|1964.71|1971.9|1965.7|1970.8|1964.6|33
1653506150000|2022-05-25 19:15:50|1970.93|1964.73|1969.09|1962.89|1970.96|1964.76|1968.95|1962.75|37
1653506160000|2022-05-25 19:16:00|1969.16|1962.96|1969.81|1963.61|1969.89|1963.69|1968.65|1962.45|38
1653506170000|2022-05-25 19:16:10|1969.72|1963.52|1970.72|1964.52|1970.72|1964.52|1969.54|1963.34|35
1653506180000|2022-05-25 19:16:20|1971.04|1964.84|1971.3|1965.1|1971.64|1965.44|1971.04|1964.84|37
1653506190000|2022-05-25 19:16:30|1971.12|1964.92|1970.57|1964.37|1971.12|1964.92|1970.42|1964.22|37
1653506200000|2022-05-25 19:16:40|1970.58|1964.38|1970.7|1964.5|1970.77|1964.57|1970.58|1964.38|29
1653506210000|2022-05-25 19:16:50|1970.69|1964.49|1970.82|1964.62|1970.86|1964.66|1970.55|1964.35|35
1653506220000|2022-05-25 19:17:00|1970.78|1964.58|1970.42|1964.22|1970.82|1964.62|1970.11|1963.91|37
1653506230000|2022-05-25 19:17:10|1970.28|1964.08|1969.97|1963.77|1970.4|1964.2|1969.81|1963.61|33
1653506240000|2022-05-25 19:17:20|1969.94|1963.74|1969.11|1962.91|1970|1963.8|1969.02|1962.82|38
1653506250000|2022-05-25 19:17:30|1969|1962.8|1969.35|1963.15|1969.51|1963.31|1968.86|1962.66|34
1653506260000|2022-05-25 19:17:40|1969.37|1963.17|1969.59|1963.39|1969.66|1963.46|1968.98|1962.78|34
1653506270000|2022-05-25 19:17:50|1969.67|1963.47|1969.52|1963.32|1969.67|1963.47|1969.31|1963.11|35
1653506280000|2022-05-25 19:18:00|1969.57|1963.37|1968.97|1962.77|1969.57|1963.37|1968.56|1962.36|35
1653506290000|2022-05-25 19:18:10|1968.76|1962.56|1968.38|1962.18|1969.13|1962.93|1968.23|1962.03|37
1653506300000|2022-05-25 19:18:20|1968.36|1962.16|1968.32|1962.12|1968.51|1962.31|1968.04|1961.84|34
1653506310000|2022-05-25 19:18:30|1968.26|1962.06|1969.29|1963.09|1969.29|1963.09|1968.21|1962.01|35
1653506320000|2022-05-25 19:18:40|1969.33|1963.13|1969.65|1963.45|1969.85|1963.65|1969.32|1963.12|36
1653506330000|2022-05-25 19:18:50|1969.64|1963.44|1969.65|1963.45|1969.79|1963.59|1969.32|1963.12|35
1653506340000|2022-05-25 19:19:00|1969.66|1963.46|1969.18|1962.98|1969.68|1963.48|1968.57|1962.37|33
1653506350000|2022-05-25 19:19:10|1969.25|1963.05|1968.42|1962.22|1969.34|1963.14|1968.3|1962.1|31
1653506360000|2022-05-25 19:19:20|1968.38|1962.18|1968.55|1962.35|1969.01|1962.81|1968.1|1961.9|38
1653506370000|2022-05-25 19:19:30|1968.5|1962.3|1968.65|1962.45|1968.77|1962.57|1968.47|1962.27|36
1653506380000|2022-05-25 19:19:40|1968.57|1962.37|1968.89|1962.69|1968.89|1962.69|1968.56|1962.36|34
1653506390000|2022-05-25 19:19:50|1969.1|1962.9|1969.1|1962.9|1969.1|1962.9|1968.35|1962.15|35
1653506400000|2022-05-25 19:20:00|1968.88|1962.68|1968.51|1962.31|1969.31|1963.11|1968.33|1962.13|40
1653506410000|2022-05-25 19:20:10|1968.65|1962.45|1968.5|1962.3|1968.8|1962.6|1968.44|1962.24|35
1653506420000|2022-05-25 19:20:20|1968.52|1962.32|1968.59|1962.39|1968.77|1962.57|1968.2|1962|36
1653506430000|2022-05-25 19:20:30|1968.43|1962.23|1968.49|1962.29|1968.57|1962.37|1968.04|1961.84|34
1653506440000|2022-05-25 19:20:40|1968.32|1962.12|1968.63|1962.43|1969|1962.8|1968.32|1962.12|36
1653506450000|2022-05-25 19:20:50|1968.61|1962.41|1968.48|1962.28|1968.88|1962.68|1968.48|1962.28|33
1653506460000|2022-05-25 19:21:00|1968.53|1962.33|1968.98|1962.78|1969|1962.8|1968.44|1962.24|36
1653506470000|2022-05-25 19:21:10|1968.8|1962.6|1969.02|1962.82|1969.3|1963.1|1968.73|1962.53|37
1653506480000|2022-05-25 19:21:20|1969.03|1962.83|1968.78|1962.58|1969.6|1963.4|1968.78|1962.58|28
1653506490000|2022-05-25 19:21:30|1968.76|1962.56|1968.93|1962.73|1968.95|1962.75|1968.59|1962.39|33
1653506500000|2022-05-25 19:21:40|1968.94|1962.74|1968.55|1962.35|1968.98|1962.78|1968.53|1962.33|31
1653506510000|2022-05-25 19:21:50|1968.58|1962.38|1968.59|1962.39|1968.76|1962.56|1968.5|1962.3|33
1653506520000|2022-05-25 19:22:00|1968.54|1962.34|1968.42|1962.22|1968.7|1962.5|1968.2|1962|36
1653506530000|2022-05-25 19:22:10|1968.28|1962.08|1968.27|1962.07|1968.41|1962.21|1967.83|1961.63|37
1653506540000|2022-05-25 19:22:20|1968.28|1962.08|1968.3|1962.1|1968.36|1962.16|1967.73|1961.53|36
1653506550000|2022-05-25 19:22:30|1968.21|1962.01|1968.07|1961.87|1968.31|1962.11|1968.07|1961.87|31
1653506560000|2022-05-25 19:22:40|1968.03|1961.83|1966.56|1960.36|1968.33|1962.13|1966.54|1960.34|29
1653506570000|2022-05-25 19:22:50|1966.53|1960.33|1966.91|1960.71|1967.09|1960.89|1966.34|1960.14|38
1653506580000|2022-05-25 19:23:00|1966.87|1960.67|1967.58|1961.38|1967.58|1961.38|1966.74|1960.54|30
1653506590000|2022-05-25 19:23:10|1967.76|1961.56|1967.94|1961.74|1968.23|1962.03|1967.76|1961.56|25
1653506600000|2022-05-25 19:23:20|1967.85|1961.65|1967.87|1961.67|1968.12|1961.92|1967.66|1961.46|33
1653506610000|2022-05-25 19:23:30|1967.86|1961.66|1967.93|1961.73|1968.17|1961.97|1967.63|1961.43|28
1653506620000|2022-05-25 19:23:40|1967.87|1961.67|1967.73|1961.53|1968.17|1961.97|1967.68|1961.48|31
1653506630000|2022-05-25 19:23:50|1967.67|1961.47|1967.8|1961.6|1967.84|1961.64|1967.67|1961.47|32
1653506640000|2022-05-25 19:24:00|1967.94|1961.74|1967.42|1961.22|1967.98|1961.78|1967.25|1961.05|34
1653506650000|2022-05-25 19:24:10|1967.37|1961.17|1967.43|1961.23|1967.63|1961.43|1967.14|1960.94|36
1653506660000|2022-05-25 19:24:20|1967.63|1961.43|1968.17|1961.97|1968.17|1961.97|1967.43|1961.23|36
1653506670000|2022-05-25 19:24:30|1967.85|1961.65|1968.17|1961.97|1968.17|1961.97|1967.81|1961.61|15
1653506680000|2022-05-25 19:24:40|1968.11|1961.91|1968.13|1961.93|1968.19|1961.99|1967.86|1961.66|17
1653506690000|2022-05-25 19:24:50|1968.12|1961.92|1968.39|1962.19|1968.43|1962.23|1967.88|1961.68|20
1653506700000|2022-05-25 19:25:00|1968.44|1962.24|1967.64|1961.44|1968.44|1962.24|1967.64|1961.44|29
1653506710000|2022-05-25 19:25:10|1967.52|1961.32|1967.39|1961.19|1967.62|1961.42|1966.53|1960.33|30
1653506720000|2022-05-25 19:25:20|1967.4|1961.2|1967.53|1961.33|1967.79|1961.59|1967.34|1961.14|34
1653506730000|2022-05-25 19:25:30|1967.69|1961.49|1968.47|1962.27|1968.47|1962.27|1967.65|1961.45|30
1653506740000|2022-05-25 19:25:40|1968.26|1962.06|1968.73|1962.53|1968.73|1962.53|1968.21|1962.01|37
1653506750000|2022-05-25 19:25:50|1968.83|1962.63|1968.83|1962.63|1968.83|1962.63|1968.41|1962.21|32
1653506760000|2022-05-25 19:26:00|1968.64|1962.44|1968.94|1962.74|1969.45|1963.25|1968.61|1962.41|38
1653506770000|2022-05-25 19:26:10|1969.01|1962.81|1969.53|1963.33|1969.75|1963.55|1969.01|1962.81|38
1653506780000|2022-05-25 19:26:20|1969.47|1963.27|1969.14|1962.94|1969.47|1963.27|1968.86|1962.66|36
1653506790000|2022-05-25 19:26:30|1969.18|1962.98|1969.26|1963.06|1969.67|1963.47|1969.09|1962.89|34
1653506800000|2022-05-25 19:26:40|1969.35|1963.15|1969.42|1963.22|1969.7|1963.5|1969.32|1963.12|32
1653506810000|2022-05-25 19:26:50|1969.41|1963.21|1969.23|1963.03|1969.54|1963.34|1969.02|1962.82|32
1653506820000|2022-05-25 19:27:00|1969.35|1963.15|1969.18|1962.98|1969.35|1963.15|1968.96|1962.76|30
1653506830000|2022-05-25 19:27:10|1969.01|1962.81|1969.43|1963.23|1969.44|1963.24|1969.01|1962.81|32
1653506840000|2022-05-25 19:27:20|1969.42|1963.22|1969.43|1963.23|1969.48|1963.28|1969.35|1963.15|29
1653506850000|2022-05-25 19:27:30|1969.42|1963.22|1969.6|1963.4|1969.69|1963.49|1969.32|1963.12|32
1653506860000|2022-05-25 19:27:40|1969.58|1963.38|1969.56|1963.36|1969.6|1963.4|1969.56|1963.36|16
1653506870000|2022-05-25 19:27:50|1969.58|1963.38|1969.53|1963.33|1969.6|1963.4|1969.39|1963.19|17
1653506880000|2022-05-25 19:28:00|1969.58|1963.38|1969.58|1963.38|1969.6|1963.4|1969.39|1963.19|18
1653506890000|2022-05-25 19:28:10|1969.6|1963.4|1969.6|1963.4|1970.08|1963.88|1969.49|1963.29|20
1653506900000|2022-05-25 19:28:20|1969.66|1963.46|1969.61|1963.41|1969.8|1963.6|1969.35|1963.15|33
1653506910000|2022-05-25 19:28:30|1969.56|1963.36|1968.01|1961.81|1969.56|1963.36|1968.01|1961.81|38
1653506920000|2022-05-25 19:28:40|1968|1961.8|1967.62|1961.42|1968.5|1962.3|1967.62|1961.42|35
1653506930000|2022-05-25 19:28:50|1967.56|1961.36|1968.4|1962.2|1968.45|1962.25|1967.33|1961.13|27
1653506940000|2022-05-25 19:29:00|1968.39|1962.19|1968.42|1962.22|1968.56|1962.36|1968.18|1961.98|31
1653506950000|2022-05-25 19:29:10|1968.41|1962.21|1968.34|1962.14|1968.57|1962.37|1968.1|1961.9|36
1653506960000|2022-05-25 19:29:20|1968.29|1962.09|1968.51|1962.31|1968.55|1962.35|1968.21|1962.01|34
1653506970000|2022-05-25 19:29:30|1968.54|1962.34|1967.02|1960.82|1968.73|1962.53|1967.02|1960.82|35
1653506980000|2022-05-25 19:29:40|1966.99|1960.79|1967.21|1961.01|1967.39|1961.19|1966.88|1960.68|35
1653506990000|2022-05-25 19:29:50|1967.25|1961.05|1967.24|1961.04|1967.54|1961.34|1966.99|1960.79|36
1653507000000|2022-05-25 19:30:00|1967.17|1960.97|1967.56|1961.36|1967.79|1961.59|1967.17|1960.97|35
1653507010000|2022-05-25 19:30:10|1967.88|1961.68|1967.75|1961.55|1968.18|1961.98|1967.31|1961.11|38
1653507020000|2022-05-25 19:30:20|1967.7|1961.5|1967.53|1961.33|1967.92|1961.72|1967.47|1961.27|33
1653507030000|2022-05-25 19:30:30|1967.6|1961.4|1967.69|1961.49|1967.91|1961.71|1967.51|1961.31|33
1653507040000|2022-05-25 19:30:40|1967.95|1961.75|1967.47|1961.27|1968.21|1962.01|1967.32|1961.12|30
1653507050000|2022-05-25 19:30:50|1967.46|1961.26|1966.71|1960.51|1967.48|1961.28|1966.62|1960.42|30
1653507060000|2022-05-25 19:31:00|1966.69|1960.49|1967.23|1961.03|1967.32|1961.12|1966.69|1960.49|37
1653507070000|2022-05-25 19:31:10|1967.28|1961.08|1967.43|1961.23|1967.56|1961.36|1967.2|1961|27
1653507080000|2022-05-25 19:31:20|1967.42|1961.22|1967.51|1961.31|1967.62|1961.42|1967.16|1960.96|26
1653507090000|2022-05-25 19:31:30|1967.62|1961.42|1967.36|1961.16|1967.72|1961.52|1967.33|1961.13|27
1653507100000|2022-05-25 19:31:40|1967.37|1961.17|1968.55|1962.35|1968.55|1962.35|1967.37|1961.17|28
1653507110000|2022-05-25 19:31:50|1968.52|1962.32|1968.21|1962.01|1968.52|1962.32|1967.74|1961.54|31
1653507120000|2022-05-25 19:32:00|1967.97|1961.77|1968.19|1961.99|1968.75|1962.55|1967.74|1961.54|29
1653507130000|2022-05-25 19:32:10|1968.22|1962.02|1968.02|1961.82|1968.39|1962.19|1967.84|1961.64|37
1653507140000|2022-05-25 19:32:20|1968.01|1961.81|1967.52|1961.32|1968.05|1961.85|1967.45|1961.25|34
1653507150000|2022-05-25 19:32:30|1967.4|1961.2|1967.52|1961.32|1967.65|1961.45|1967.38|1961.18|34
1653507160000|2022-05-25 19:32:40|1967.46|1961.26|1967.36|1961.16|1967.66|1961.46|1967.32|1961.12|34
1653507170000|2022-05-25 19:32:50|1967.12|1960.92|1966.12|1959.92|1967.14|1960.94|1966.01|1959.81|32
1653507180000|2022-05-25 19:33:00|1966.01|1959.81|1966.45|1960.25|1966.68|1960.48|1965.79|1959.59|37
1653507190000|2022-05-25 19:33:10|1966.46|1960.26|1967.09|1960.89|1967.17|1960.97|1966.41|1960.21|38
1653507200000|2022-05-25 19:33:20|1967.29|1961.09|1967.9|1961.7|1967.9|1961.7|1967.1|1960.9|26
1653507210000|2022-05-25 19:33:30|1967.98|1961.78|1967.92|1961.72|1968.35|1962.15|1967.85|1961.65|31
1653507220000|2022-05-25 19:33:40|1967.85|1961.65|1968.13|1961.93|1968.29|1962.09|1967.84|1961.64|35
1653507230000|2022-05-25 19:33:50|1968.11|1961.91|1968.11|1961.91|1968.34|1962.14|1968.11|1961.91|23
1653507240000|2022-05-25 19:34:00|1967.95|1961.75|1967.9|1961.7|1968.08|1961.88|1967.55|1961.35|34
1653507250000|2022-05-25 19:34:10|1967.97|1961.77|1966.92|1960.72|1967.97|1961.77|1966.92|1960.72|35
1653507260000|2022-05-25 19:34:20|1966.93|1960.73|1966.67|1960.47|1966.94|1960.74|1966.06|1959.86|31
1653507270000|2022-05-25 19:34:30|1966.68|1960.48|1966.64|1960.44|1966.77|1960.57|1966.33|1960.13|32
1653507280000|2022-05-25 19:34:40|1966.36|1960.16|1966.92|1960.72|1967.12|1960.92|1966.33|1960.13|32
1653507290000|2022-05-25 19:34:50|1967.05|1960.85|1966.91|1960.71|1967.42|1961.22|1966.88|1960.68|32
1653507300000|2022-05-25 19:35:00|1966.88|1960.68|1966.86|1960.66|1966.88|1960.68|1966.38|1960.18|35
1653507310000|2022-05-25 19:35:10|1966.83|1960.63|1966.85|1960.65|1967.26|1961.06|1966.71|1960.51|34
1653507320000|2022-05-25 19:35:20|1966.57|1960.37|1966.27|1960.07|1966.57|1960.37|1966.06|1959.86|36
1653507330000|2022-05-25 19:35:30|1966.37|1960.17|1966.47|1960.27|1966.84|1960.64|1966.29|1960.09|34
1653507340000|2022-05-25 19:35:40|1966.41|1960.21|1966.97|1960.77|1967.11|1960.91|1966.33|1960.13|31
1653507350000|2022-05-25 19:35:50|1966.93|1960.73|1966.15|1959.95|1966.97|1960.77|1965.86|1959.66|36
1653507360000|2022-05-25 19:36:00|1966.09|1959.89|1966.29|1960.09|1966.56|1960.36|1966.09|1959.89|34
1653507370000|2022-05-25 19:36:10|1966.3|1960.1|1965.54|1959.34|1966.34|1960.14|1965.54|1959.34|26
1653507380000|2022-05-25 19:36:20|1965.62|1959.42|1964.65|1958.45|1965.63|1959.43|1964.64|1958.44|20
1653507390000|2022-05-25 19:36:30|1964.5|1958.3|1964.78|1958.58|1964.82|1958.62|1963.86|1957.66|29
1653507400000|2022-05-25 19:36:40|1964.92|1958.72|1964.94|1958.74|1965.25|1959.05|1964.72|1958.52|35
1653507410000|2022-05-25 19:36:50|1964.92|1958.72|1965.09|1958.89|1965.16|1958.96|1964.8|1958.6|36
1653507420000|2022-05-25 19:37:00|1965.1|1958.9|1965.4|1959.2|1965.4|1959.2|1964.71|1958.51|34
1653507430000|2022-05-25 19:37:10|1965.49|1959.29|1966.28|1960.08|1966.47|1960.27|1965.49|1959.29|31
1653507440000|2022-05-25 19:37:20|1966.25|1960.05|1966.35|1960.15|1966.63|1960.43|1966.11|1959.91|33
1653507450000|2022-05-25 19:37:30|1966.36|1960.16|1966.29|1960.09|1966.45|1960.25|1966.16|1959.96|36
1653507460000|2022-05-25 19:37:40|1966.35|1960.15|1966.48|1960.28|1966.81|1960.61|1966.16|1959.96|35
1653507470000|2022-05-25 19:37:50|1966.75|1960.55|1966.5|1960.3|1966.81|1960.61|1966.32|1960.12|28
1653507480000|2022-05-25 19:38:00|1966.51|1960.31|1967.45|1961.25|1967.72|1961.52|1966.48|1960.28|32
1653507490000|2022-05-25 19:38:10|1967.36|1961.16|1967.32|1961.12|1967.59|1961.39|1967.26|1961.06|28
1653507500000|2022-05-25 19:38:20|1967.29|1961.09|1967.51|1961.31|1967.51|1961.31|1967.08|1960.88|33
1653507510000|2022-05-25 19:38:30|1967.39|1961.19|1967.3|1961.1|1967.39|1961.19|1967.11|1960.91|26
1653507520000|2022-05-25 19:38:40|1967.31|1961.11|1967.51|1961.31|1967.69|1961.49|1967.05|1960.85|33
1653507530000|2022-05-25 19:38:50|1967.5|1961.3|1967.73|1961.53|1968.03|1961.83|1967.28|1961.08|25
1653507540000|2022-05-25 19:39:00|1967.98|1961.78|1967.73|1961.53|1968.28|1962.08|1967.69|1961.49|31
1653507550000|2022-05-25 19:39:10|1967.8|1961.6|1967.47|1961.27|1967.8|1961.6|1967.42|1961.22|32
1653507560000|2022-05-25 19:39:20|1967.49|1961.29|1967.73|1961.53|1967.78|1961.58|1967.49|1961.29|31
1653507570000|2022-05-25 19:39:30|1967.72|1961.52|1967.24|1961.04|1967.72|1961.52|1967.24|1961.04|31
1653507580000|2022-05-25 19:39:40|1967.23|1961.03|1967.32|1961.12|1967.39|1961.19|1966.78|1960.58|34
1653507590000|2022-05-25 19:39:50|1967.3|1961.1|1967.37|1961.17|1967.51|1961.31|1967.21|1961.01|33
1653507600000|2022-05-25 19:40:00|1967.43|1961.23|1966.67|1960.47|1967.52|1961.32|1966.45|1960.25|33
1653507610000|2022-05-25 19:40:10|1966.66|1960.46|1966.99|1960.79|1967.05|1960.85|1966.57|1960.37|34
1653507620000|2022-05-25 19:40:20|1967.05|1960.85|1966.68|1960.48|1967.21|1961.01|1966.68|1960.48|18
1653507630000|2022-05-25 19:40:30|1966.79|1960.59|1965.94|1959.74|1966.79|1960.59|1965.89|1959.69|26
1653507640000|2022-05-25 19:40:40|1965.98|1959.78|1966.13|1959.93|1966.36|1960.16|1965.96|1959.76|36
1653507650000|2022-05-25 19:40:50|1966.08|1959.88|1966.23|1960.03|1966.23|1960.03|1965.84|1959.64|25
1653507660000|2022-05-25 19:41:00|1966.24|1960.04|1966.78|1960.58|1966.78|1960.58|1965.76|1959.56|34
1653507670000|2022-05-25 19:41:10|1966.66|1960.46|1966.5|1960.3|1966.77|1960.57|1966.33|1960.13|30
1653507680000|2022-05-25 19:41:20|1966.49|1960.29|1967.66|1961.46|1967.66|1961.46|1966.44|1960.24|33
1653507690000|2022-05-25 19:41:30|1967.65|1961.45|1967.6|1961.4|1967.75|1961.55|1967.3|1961.1|29
1653507700000|2022-05-25 19:41:40|1967.36|1961.16|1967.55|1961.35|1967.62|1961.42|1967.31|1961.11|26
1653507710000|2022-05-25 19:41:50|1967.31|1961.11|1967.34|1961.14|1967.62|1961.42|1967.31|1961.11|16
1653507720000|2022-05-25 19:42:00|1967.35|1961.15|1967.32|1961.12|1967.85|1961.65|1967.31|1961.11|28
1653507730000|2022-05-25 19:42:10|1967.88|1961.68|1967.91|1961.71|1968.23|1962.03|1967.31|1961.11|29
1653507740000|2022-05-25 19:42:20|1967.86|1961.66|1967.74|1961.54|1968.03|1961.83|1967.61|1961.41|24
1653507750000|2022-05-25 19:42:30|1967.73|1961.53|1967.92|1961.72|1967.94|1961.74|1967.62|1961.42|23
1653507760000|2022-05-25 19:42:40|1967.72|1961.52|1967.84|1961.64|1967.97|1961.77|1967.58|1961.38|34
1653507770000|2022-05-25 19:42:50|1967.86|1961.66|1967.14|1960.94|1967.87|1961.67|1967.14|1960.94|34
1653507780000|2022-05-25 19:43:00|1967.16|1960.96|1967.16|1960.96|1967.73|1961.53|1967.16|1960.96|35
1653507790000|2022-05-25 19:43:10|1967.19|1960.99|1967.03|1960.83|1967.5|1961.3|1967.03|1960.83|31
1653507800000|2022-05-25 19:43:20|1967.02|1960.82|1967.49|1961.29|1967.62|1961.42|1966.87|1960.67|33
1653507810000|2022-05-25 19:43:30|1967.48|1961.28|1967.41|1961.21|1967.79|1961.59|1967.31|1961.11|28
1653507820000|2022-05-25 19:43:40|1967.4|1961.2|1967.44|1961.24|1967.87|1961.67|1967.31|1961.11|34
1653507830000|2022-05-25 19:43:50|1967.43|1961.23|1967.82|1961.62|1967.92|1961.72|1967.41|1961.21|24
1653507840000|2022-05-25 19:44:00|1967.74|1961.54|1967.14|1960.94|1967.74|1961.54|1967.11|1960.91|32
1653507850000|2022-05-25 19:44:10|1967.16|1960.96|1967.54|1961.34|1967.84|1961.64|1967.16|1960.96|30
1653507860000|2022-05-25 19:44:20|1967.53|1961.33|1967.39|1961.19|1967.61|1961.41|1967.35|1961.15|32
1653507870000|2022-05-25 19:44:30|1967.41|1961.21|1967.09|1960.89|1967.42|1961.22|1967.01|1960.81|33
1653507880000|2022-05-25 19:44:40|1967.08|1960.88|1967.23|1961.03|1967.43|1961.23|1967|1960.8|37
1653507890000|2022-05-25 19:44:50|1967.21|1961.01|1967.29|1961.09|1967.36|1961.16|1967.13|1960.93|28
1653507900000|2022-05-25 19:45:00|1967.27|1961.07|1965.89|1959.69|1967.27|1961.07|1965.39|1959.19|34
1653507910000|2022-05-25 19:45:10|1965.92|1959.72|1966.09|1959.89|1966.39|1960.19|1965.9|1959.7|32
1653507920000|2022-05-25 19:45:20|1966.1|1959.9|1965.5|1959.3|1966.51|1960.31|1965.41|1959.21|31
1653507930000|2022-05-25 19:45:30|1965.58|1959.38|1965.49|1959.29|1965.75|1959.55|1965.19|1958.99|35
1653507940000|2022-05-25 19:45:40|1965.5|1959.3|1965.46|1959.26|1965.71|1959.51|1965.42|1959.22|36
1653507950000|2022-05-25 19:45:50|1965.48|1959.28|1965.7|1959.5|1965.74|1959.54|1965.19|1958.99|36
1653507960000|2022-05-25 19:46:00|1965.73|1959.53|1967.06|1960.86|1967.06|1960.86|1965.57|1959.37|36
1653507970000|2022-05-25 19:46:10|1967.01|1960.81|1967.81|1961.61|1968.16|1961.96|1967.01|1960.81|35
1653507980000|2022-05-25 19:46:20|1967.75|1961.55|1967.96|1961.76|1968.29|1962.09|1967.71|1961.51|37
1653507990000|2022-05-25 19:46:30|1967.95|1961.75|1967.82|1961.62|1968.15|1961.95|1967.8|1961.6|27
1653508000000|2022-05-25 19:46:40|1967.85|1961.65|1967.76|1961.56|1967.86|1961.66|1967.62|1961.42|25
1653508010000|2022-05-25 19:46:50|1967.77|1961.57|1967.88|1961.68|1968.32|1962.12|1967.76|1961.56|31
1653508020000|2022-05-25 19:47:00|1967.94|1961.74|1967.67|1961.47|1967.99|1961.79|1967.58|1961.38|28
1653508030000|2022-05-25 19:47:10|1967.7|1961.5|1966.85|1960.65|1967.77|1961.57|1966.68|1960.48|36
1653508040000|2022-05-25 19:47:20|1966.74|1960.54|1966.94|1960.74|1967.02|1960.82|1966.74|1960.54|33
1653508050000|2022-05-25 19:47:30|1967.02|1960.82|1967.42|1961.22|1967.42|1961.22|1966.96|1960.76|33
1653508060000|2022-05-25 19:47:40|1967.43|1961.23|1967.35|1961.15|1967.53|1961.33|1967.25|1961.05|27
1653508070000|2022-05-25 19:47:50|1967.39|1961.19|1968.63|1962.43|1968.63|1962.43|1967.39|1961.19|34
1653508080000|2022-05-25 19:48:00|1968.31|1962.11|1967.85|1961.65|1968.44|1962.24|1967.85|1961.65|25
1653508090000|2022-05-25 19:48:10|1967.63|1961.43|1967.72|1961.52|1967.96|1961.76|1967.27|1961.07|33
1653508100000|2022-05-25 19:48:20|1967.68|1961.48|1966.68|1960.48|1967.68|1961.48|1966.68|1960.48|33
1653508110000|2022-05-25 19:48:30|1966.57|1960.37|1965.3|1959.1|1966.57|1960.37|1964.99|1958.79|36
1653508120000|2022-05-25 19:48:40|1965.44|1959.24|1965.07|1958.87|1965.49|1959.29|1965.07|1958.87|30
1653508130000|2022-05-25 19:48:50|1965.31|1959.11|1965.74|1959.54|1965.74|1959.54|1964.95|1958.75|35
1653508140000|2022-05-25 19:49:00|1965.73|1959.53|1964.39|1958.19|1965.73|1959.53|1964.37|1958.17|34
1653508150000|2022-05-25 19:49:10|1964.36|1958.16|1964.15|1957.95|1964.5|1958.3|1964.15|1957.95|28
1653508160000|2022-05-25 19:49:20|1964.05|1957.85|1963.98|1957.78|1964.49|1958.29|1963.92|1957.72|32
1653508170000|2022-05-25 19:49:30|1963.86|1957.66|1963.28|1957.08|1965.05|1958.85|1963.28|1957.08|40
1653508180000|2022-05-25 19:49:40|1962.01|1955.81|1961.5|1955.3|1962.16|1955.96|1960.38|1954.18|37
1653508190000|2022-05-25 19:49:50|1961.53|1955.33|1962.43|1956.23|1962.43|1956.23|1961.42|1955.22|28
1653508200000|2022-05-25 19:50:00|1962.36|1956.16|1958.98|1952.78|1962.36|1956.16|1958.84|1952.64|38
1653508210000|2022-05-25 19:50:10|1959.02|1952.82|1959.99|1953.79|1959.99|1953.79|1958.11|1951.91|37
1653508220000|2022-05-25 19:50:20|1960.04|1953.84|1960.2|1954|1960.38|1954.18|1959.85|1953.65|34
1653508230000|2022-05-25 19:50:30|1960.28|1954.08|1959.61|1953.41|1960.34|1954.14|1959.61|1953.41|36
1653508240000|2022-05-25 19:50:40|1960.06|1953.86|1959.17|1952.97|1960.06|1953.86|1958.59|1952.39|36
1653508250000|2022-05-25 19:50:50|1959.21|1953.01|1961|1954.8|1961.39|1955.19|1959.21|1953.01|37
1653508260000|2022-05-25 19:51:00|1961.01|1954.81|1960.26|1954.06|1961.55|1955.35|1960.02|1953.82|33
1653508270000|2022-05-25 19:51:10|1960.24|1954.04|1959.46|1953.26|1960.25|1954.05|1959.41|1953.21|33
1653508280000|2022-05-25 19:51:20|1959.48|1953.28|1959.93|1953.73|1960.27|1954.07|1959.42|1953.22|34
1653508290000|2022-05-25 19:51:30|1959.87|1953.67|1960.17|1953.97|1960.24|1954.04|1959.87|1953.67|36
1653508300000|2022-05-25 19:51:40|1960.27|1954.07|1960.25|1954.05|1960.41|1954.21|1959.95|1953.75|35
1653508310000|2022-05-25 19:51:50|1960.24|1954.04|1958.36|1952.16|1960.35|1954.15|1958.17|1951.97|35
1653508320000|2022-05-25 19:52:00|1958.37|1952.17|1957.71|1951.51|1958.54|1952.34|1957.16|1950.96|39
1653508330000|2022-05-25 19:52:10|1957.74|1951.54|1957.66|1951.46|1957.85|1951.65|1957.58|1951.38|37
1653508340000|2022-05-25 19:52:20|1957.74|1951.54|1957.95|1951.75|1958.2|1952|1957.07|1950.87|36
1653508350000|2022-05-25 19:52:30|1957.73|1951.53|1958.1|1951.9|1958.15|1951.95|1957.55|1951.35|28
1653508360000|2022-05-25 19:52:40|1958|1951.8|1958.22|1952.02|1958.52|1952.32|1957.95|1951.75|30
1653508370000|2022-05-25 19:52:50|1958.36|1952.16|1956.15|1949.95|1958.36|1952.16|1955.7|1949.5|34
1653508380000|2022-05-25 19:53:00|1956.06|1949.86|1956.04|1949.84|1956.06|1949.86|1955.28|1949.08|32
1653508390000|2022-05-25 19:53:10|1956.05|1949.85|1956.29|1950.09|1956.29|1950.09|1955.79|1949.59|29
1653508400000|2022-05-25 19:53:20|1956.28|1950.08|1957.34|1951.14|1957.43|1951.23|1956.28|1950.08|37
1653508410000|2022-05-25 19:53:30|1957.4|1951.2|1957.94|1951.74|1958.07|1951.87|1957.25|1951.05|37
1653508420000|2022-05-25 19:53:40|1957.87|1951.67|1958.2|1952|1958.2|1952|1957.87|1951.67|32
1653508430000|2022-05-25 19:53:50|1958.18|1951.98|1958.63|1952.43|1958.64|1952.44|1958.09|1951.89|23
1653508440000|2022-05-25 19:54:00|1958.62|1952.42|1958.78|1952.58|1958.88|1952.68|1958.57|1952.37|21
1653508450000|2022-05-25 19:54:10|1958.77|1952.57|1958.48|1952.28|1959.1|1952.9|1958.29|1952.09|22
1653508460000|2022-05-25 19:54:20|1958.45|1952.25|1958.52|1952.32|1959|1952.8|1958.29|1952.09|19
1653508470000|2022-05-25 19:54:30|1958.29|1952.09|1958.56|1952.36|1958.88|1952.68|1958.29|1952.09|18
1653508480000|2022-05-25 19:54:40|1958.44|1952.24|1960.68|1954.48|1960.7|1954.5|1958.44|1952.24|26
1653508490000|2022-05-25 19:54:50|1960.67|1954.47|1959.6|1953.4|1960.67|1954.47|1959.52|1953.32|37
1653508500000|2022-05-25 19:55:00|1959.66|1953.46|1959.44|1953.24|1959.66|1953.46|1959.15|1952.95|33
1653508510000|2022-05-25 19:55:10|1959.59|1953.39|1960.34|1954.14|1960.57|1954.37|1959.54|1953.34|35
1653508520000|2022-05-25 19:55:20|1960.36|1954.16|1960.79|1954.59|1960.86|1954.66|1960.36|1954.16|36
1653508530000|2022-05-25 19:55:30|1960.75|1954.55|1960.76|1954.56|1960.84|1954.64|1960.58|1954.38|29
1653508540000|2022-05-25 19:55:40|1960.81|1954.61|1961.08|1954.88|1961.08|1954.88|1960.57|1954.37|23
1653508550000|2022-05-25 19:55:50|1961.09|1954.89|1961|1954.8|1961.25|1955.05|1960.94|1954.74|26
1653508560000|2022-05-25 19:56:00|1961.03|1954.83|1961.63|1955.43|1961.92|1955.72|1960.78|1954.58|29
1653508570000|2022-05-25 19:56:10|1961.53|1955.33|1961.63|1955.43|1961.86|1955.66|1961.53|1955.33|32
1653508580000|2022-05-25 19:56:20|1961.64|1955.44|1955.03|1948.83|1961.85|1955.65|1955.03|1948.83|30
1653508590000|2022-05-25 19:56:30|1954.87|1948.67|1952.1|1945.9|1954.87|1948.67|1952.1|1945.9|38
1653508600000|2022-05-25 19:56:40|1951.97|1945.77|1951.77|1945.57|1952.02|1945.82|1951.17|1944.97|35
1653508610000|2022-05-25 19:56:50|1951.82|1945.62|1953.82|1947.62|1953.95|1947.75|1951.82|1945.62|37
1653508620000|2022-05-25 19:57:00|1953.76|1947.56|1953.32|1947.12|1953.87|1947.67|1953.22|1947.02|29
1653508630000|2022-05-25 19:57:10|1953.31|1947.11|1954.02|1947.82|1954.08|1947.88|1953.31|1947.11|34
1653508640000|2022-05-25 19:57:20|1954.25|1948.05|1954.06|1947.86|1954.33|1948.13|1953.92|1947.72|31
1653508650000|2022-05-25 19:57:30|1953.97|1947.77|1954.07|1947.87|1954.1|1947.9|1953.41|1947.21|34
1653508660000|2022-05-25 19:57:40|1953.88|1947.68|1953.99|1947.79|1953.99|1947.79|1953.82|1947.62|32
1653508670000|2022-05-25 19:57:50|1954.01|1947.81|1954.16|1947.96|1954.21|1948.01|1953.85|1947.65|33
1653508680000|2022-05-25 19:58:00|1954.04|1947.84|1953.8|1947.6|1954.37|1948.17|1953.71|1947.51|35
1653508690000|2022-05-25 19:58:10|1953.82|1947.62|1953.82|1947.62|1953.89|1947.69|1953.67|1947.47|36
1653508700000|2022-05-25 19:58:20|1953.96|1947.76|1953.93|1947.73|1954|1947.8|1953.67|1947.47|29
1653508710000|2022-05-25 19:58:30|1953.82|1947.62|1953.92|1947.72|1954.05|1947.85|1953.75|1947.55|28
1653508720000|2022-05-25 19:58:40|1953.91|1947.71|1954.25|1948.05|1954.25|1948.05|1953.84|1947.64|34
1653508730000|2022-05-25 19:58:50|1954.11|1947.91|1954.11|1947.91|1954.5|1948.3|1954.06|1947.86|34
1653508740000|2022-05-25 19:59:00|1954.18|1947.98|1953.06|1946.86|1954.49|1948.29|1952.73|1946.53|35
1653508750000|2022-05-25 19:59:10|1952.84|1946.64|1952|1945.8|1952.9|1946.7|1951.75|1945.55|36
1653508760000|2022-05-25 19:59:20|1951.98|1945.78|1951.38|1945.18|1952.15|1945.95|1951.27|1945.07|36
1653508770000|2022-05-25 19:59:30|1951.39|1945.19|1951.06|1944.86|1951.39|1945.19|1950.73|1944.53|30
1653508780000|2022-05-25 19:59:40|1951.17|1944.97|1950.59|1944.39|1951.17|1944.97|1950.33|1944.13|39
1653508790000|2022-05-25 19:59:50|1950.67|1944.47|1951.58|1945.38|1951.62|1945.42|1950.41|1944.21|39
1653508800000|2022-05-25 20:00:00|1952.16|1945.96|1950.53|1944.33|1952.43|1946.23|1950.41|1944.21|37
1653508810000|2022-05-25 20:00:10|1950.6|1944.4|1950.02|1943.82|1951.06|1944.86|1950.02|1943.82|33
1653508820000|2022-05-25 20:00:20|1949.99|1943.79|1951.04|1944.84|1951.27|1945.07|1949.79|1943.59|38
1653508830000|2022-05-25 20:00:30|1950.95|1944.75|1950.71|1944.51|1951.24|1945.04|1950.71|1944.51|36
1653508840000|2022-05-25 20:00:40|1950.59|1944.39|1950.86|1944.66|1951.05|1944.85|1950.59|1944.39|33
1653508850000|2022-05-25 20:00:50|1950.79|1944.59|1950.83|1944.63|1950.9|1944.7|1950.35|1944.15|27
1653508860000|2022-05-25 20:01:00|1950.5|1944.3|1950.65|1944.45|1950.69|1944.49|1950.5|1944.3|26
1653508870000|2022-05-25 20:01:10|1950.61|1944.41|1951.17|1944.97|1951.17|1944.97|1950.52|1944.32|23
1653508880000|2022-05-25 20:01:20|1951.21|1945.01|1951.16|1944.96|1951.26|1945.06|1950.9|1944.7|21
1653508890000|2022-05-25 20:01:30|1951.17|1944.97|1951.16|1944.96|1951.27|1945.07|1950.9|1944.7|26
1653508900000|2022-05-25 20:01:40|1951.09|1944.89|1950.84|1944.64|1951.11|1944.91|1950.46|1944.26|31
1653508910000|2022-05-25 20:01:50|1950.74|1944.54|1950.72|1944.52|1950.94|1944.74|1950.58|1944.38|31
1653508920000|2022-05-25 20:02:00|1950.74|1944.54|1950.92|1944.72|1950.95|1944.75|1950.59|1944.39|30
1653508930000|2022-05-25 20:02:10|1950.68|1944.48|1951.68|1945.48|1952.02|1945.82|1950.68|1944.48|31
1653508940000|2022-05-25 20:02:20|1951.66|1945.46|1952.21|1946.01|1952.22|1946.02|1951.59|1945.39|29
1653508950000|2022-05-25 20:02:30|1952.12|1945.92|1952.45|1946.25|1952.6|1946.4|1952.11|1945.91|33
1653508960000|2022-05-25 20:02:40|1952.39|1946.19|1952.32|1946.12|1952.48|1946.28|1951.77|1945.57|19
1653508970000|2022-05-25 20:02:50|1952.31|1946.11|1952.26|1946.06|1952.68|1946.48|1952.13|1945.93|28
1653508980000|2022-05-25 20:03:00|1952.27|1946.07|1952.25|1946.05|1952.38|1946.18|1952.25|1946.05|15
1653508990000|2022-05-25 20:03:10|1952.35|1946.15|1952.33|1946.13|1952.63|1946.43|1952.29|1946.09|27
1653509000000|2022-05-25 20:03:20|1952.31|1946.11|1952.4|1946.2|1952.4|1946.2|1951.97|1945.77|34
1653509010000|2022-05-25 20:03:30|1952.41|1946.21|1952.67|1946.47|1952.76|1946.56|1952.26|1946.06|34
1653509020000|2022-05-25 20:03:40|1952.62|1946.42|1952.89|1946.69|1952.9|1946.7|1952.61|1946.41|34
1653509030000|2022-05-25 20:03:50|1952.93|1946.73|1953.64|1947.44|1953.82|1947.62|1952.77|1946.57|35
1653509040000|2022-05-25 20:04:00|1953.67|1947.47|1954.01|1947.81|1954.66|1948.46|1953.61|1947.41|31
1653509050000|2022-05-25 20:04:10|1954.1|1947.9|1953.65|1947.45|1954.17|1947.97|1953.51|1947.31|30
1653509060000|2022-05-25 20:04:20|1953.5|1947.3|1953.5|1947.3|1953.76|1947.56|1953.4|1947.2|22
1653509070000|2022-05-25 20:04:30|1953.48|1947.28|1953.74|1947.54|1953.77|1947.57|1953.35|1947.15|25
1653509080000|2022-05-25 20:04:40|1953.72|1947.52|1953.6|1947.4|1953.8|1947.6|1953.6|1947.4|20
1653509090000|2022-05-25 20:04:50|1953.9|1947.7|1954.81|1948.61|1954.94|1948.74|1953.9|1947.7|37
1653509100000|2022-05-25 20:05:00|1954.8|1948.6|1955.17|1948.97|1955.25|1949.05|1954.75|1948.55|36
1653509110000|2022-05-25 20:05:10|1955.19|1948.99|1956.14|1949.94|1956.2|1950|1955.16|1948.96|32
1653509120000|2022-05-25 20:05:20|1956.16|1949.96|1956.09|1949.89|1956.19|1949.99|1955.86|1949.66|36
1653509130000|2022-05-25 20:05:30|1956.1|1949.9|1956.03|1949.83|1956.16|1949.96|1955.96|1949.76|31
1653509140000|2022-05-25 20:05:40|1956.06|1949.86|1956.11|1949.91|1956.25|1950.05|1955.87|1949.67|30
1653509150000|2022-05-25 20:05:50|1956.1|1949.9|1956.47|1950.27|1956.62|1950.42|1956.1|1949.9|37
1653509160000|2022-05-25 20:06:00|1956.53|1950.33|1955.97|1949.77|1956.53|1950.33|1955.73|1949.53|36
1653509170000|2022-05-25 20:06:10|1955.96|1949.76|1955.84|1949.64|1955.96|1949.76|1955.74|1949.54|33
1653509180000|2022-05-25 20:06:20|1955.83|1949.63|1955.88|1949.68|1955.97|1949.77|1955.83|1949.63|27
1653509190000|2022-05-25 20:06:30|1955.82|1949.62|1955.68|1949.48|1955.98|1949.78|1955.64|1949.44|32
1653509200000|2022-05-25 20:06:40|1955.66|1949.46|1955.28|1949.08|1955.81|1949.61|1955.28|1949.08|29
1653509210000|2022-05-25 20:06:50|1955.25|1949.05|1954.55|1948.35|1955.25|1949.05|1954.3|1948.1|33
1653509220000|2022-05-25 20:07:00|1954.66|1948.46|1954.71|1948.51|1954.72|1948.52|1954.27|1948.07|36
1653509230000|2022-05-25 20:07:10|1954.53|1948.33|1953.58|1947.38|1954.64|1948.44|1953.45|1947.25|33
1653509240000|2022-05-25 20:07:20|1953.55|1947.35|1954.33|1948.13|1954.42|1948.22|1953.46|1947.26|37
1653509250000|2022-05-25 20:07:30|1954.39|1948.19|1954.9|1948.7|1954.94|1948.74|1954.39|1948.19|31
1653509260000|2022-05-25 20:07:40|1954.94|1948.74|1954.78|1948.58|1955.37|1949.17|1954.63|1948.43|36
1653509270000|2022-05-25 20:07:50|1954.79|1948.59|1954.84|1948.64|1955.03|1948.83|1954.71|1948.51|35
1653509280000|2022-05-25 20:08:00|1954.72|1948.52|1954.85|1948.65|1954.86|1948.66|1954.66|1948.46|33
1653509290000|2022-05-25 20:08:10|1954.86|1948.66|1954.37|1948.17|1954.91|1948.71|1954.14|1947.94|28
1653509300000|2022-05-25 20:08:20|1954.33|1948.13|1954.28|1948.08|1954.33|1948.13|1954.23|1948.03|26
1653509310000|2022-05-25 20:08:30|1954.39|1948.19|1954.54|1948.34|1954.84|1948.64|1954.39|1948.19|34
1653509320000|2022-05-25 20:08:40|1954.52|1948.32|1954.38|1948.18|1954.59|1948.39|1954.35|1948.15|32
1653509330000|2022-05-25 20:08:50|1954.42|1948.22|1954.43|1948.23|1954.5|1948.3|1954.32|1948.12|25
1653509340000|2022-05-25 20:09:00|1954.41|1948.21|1955.7|1949.5|1955.7|1949.5|1954|1947.8|37
1653509350000|2022-05-25 20:09:10|1955.71|1949.51|1955.67|1949.47|1956.19|1949.99|1955.56|1949.36|37
1653509360000|2022-05-25 20:09:20|1955.66|1949.46|1955.95|1949.75|1956.12|1949.92|1955.36|1949.16|35
1653509370000|2022-05-25 20:09:30|1955.97|1949.77|1955.87|1949.67|1956.04|1949.84|1955.81|1949.61|31
1653509380000|2022-05-25 20:09:40|1955.88|1949.68|1955.84|1949.64|1955.95|1949.75|1955.78|1949.58|27
1653509390000|2022-05-25 20:09:50|1955.81|1949.61|1955.87|1949.67|1956.05|1949.85|1955.8|1949.6|34
1653509400000|2022-05-25 20:10:00|1955.84|1949.64|1956.09|1949.89|1956.09|1949.89|1955.84|1949.64|34
1653509410000|2022-05-25 20:10:10|1956.07|1949.87|1955.54|1949.34|1956.15|1949.95|1955.39|1949.19|31
1653509420000|2022-05-25 20:10:20|1955.42|1949.22|1955.18|1948.98|1955.53|1949.33|1954.77|1948.57|28
1653509430000|2022-05-25 20:10:30|1955.03|1948.83|1955.08|1948.88|1955.27|1949.07|1954.84|1948.64|29
1653509440000|2022-05-25 20:10:40|1954.85|1948.65|1954.54|1948.34|1955.18|1948.98|1954.53|1948.33|27
1653509450000|2022-05-25 20:10:50|1954.55|1948.35|1954.36|1948.16|1954.66|1948.46|1954.32|1948.12|34
1653509460000|2022-05-25 20:11:00|1954.46|1948.26|1955.19|1948.99|1955.21|1949.01|1954.36|1948.16|30
1653509470000|2022-05-25 20:11:10|1955.2|1949|1955.26|1949.06|1955.28|1949.08|1954.92|1948.72|36
1653509480000|2022-05-25 20:11:20|1955.27|1949.07|1954.68|1948.48|1955.27|1949.07|1954.65|1948.45|34
1653509490000|2022-05-25 20:11:30|1954.71|1948.51|1955.01|1948.81|1955.17|1948.97|1954.61|1948.41|35
1653509500000|2022-05-25 20:11:40|1955.07|1948.87|1955.69|1949.49|1955.75|1949.55|1954.85|1948.65|35
1653509510000|2022-05-25 20:11:50|1955.7|1949.5|1955.53|1949.33|1955.78|1949.58|1955.51|1949.31|24
1653509520000|2022-05-25 20:12:00|1955.5|1949.3|1955.01|1948.81|1955.66|1949.46|1954.98|1948.78|32
1653509530000|2022-05-25 20:12:10|1954.98|1948.78|1955.12|1948.92|1955.26|1949.06|1954.98|1948.78|34
1653509540000|2022-05-25 20:12:20|1955.02|1948.82|1955.23|1949.03|1955.25|1949.05|1954.98|1948.78|24
1653509550000|2022-05-25 20:12:30|1955.2|1949|1955.67|1949.47|1955.67|1949.47|1955.01|1948.81|32
1653509560000|2022-05-25 20:12:40|1955.57|1949.37|1955.61|1949.41|1955.7|1949.5|1955.52|1949.32|30
1653509570000|2022-05-25 20:12:50|1955.65|1949.45|1955.65|1949.45|1955.68|1949.48|1955.51|1949.31|31
1653509580000|2022-05-25 20:13:00|1955.67|1949.47|1955.17|1948.97|1955.68|1949.48|1954.94|1948.74|37
1653509590000|2022-05-25 20:13:10|1955.23|1949.03|1955.26|1949.06|1955.34|1949.14|1955.07|1948.87|28
1653509600000|2022-05-25 20:13:20|1955.27|1949.07|1955.17|1948.97|1955.27|1949.07|1955.01|1948.81|34
1653509610000|2022-05-25 20:13:30|1955.18|1948.98|1955.08|1948.88|1955.38|1949.18|1954.88|1948.68|36
1653509620000|2022-05-25 20:13:40|1955.17|1948.97|1955.27|1949.07|1955.41|1949.21|1955.12|1948.92|30
1653509630000|2022-05-25 20:13:50|1955.32|1949.12|1955.41|1949.21|1955.57|1949.37|1955.31|1949.11|31
1653509640000|2022-05-25 20:14:00|1955.43|1949.23|1955.14|1948.94|1955.43|1949.23|1955.11|1948.91|21
1653509650000|2022-05-25 20:14:10|1955.18|1948.98|1955.29|1949.09|1955.34|1949.14|1955.15|1948.95|31
1653509660000|2022-05-25 20:14:20|1955.34|1949.14|1955.12|1948.92|1955.36|1949.16|1955.12|1948.92|23
1653509670000|2022-05-25 20:14:30|1955.14|1948.94|1955.12|1948.92|1955.19|1948.99|1955.12|1948.92|29
1653509680000|2022-05-25 20:14:40|1955.14|1948.94|1955.02|1948.82|1955.22|1949.02|1955.02|1948.82|26
1653509690000|2022-05-25 20:14:50|1955.07|1948.87|1955.12|1948.92|1955.33|1949.13|1955.05|1948.85|32
1653509700000|2022-05-25 20:15:00|1955.07|1948.87|1953.86|1947.66|1955.12|1948.92|1953.84|1947.64|23
1653509710000|2022-05-25 20:15:10|1953.83|1947.63|1953.82|1947.62|1953.88|1947.68|1953.67|1947.47|16
1653509720000|2022-05-25 20:15:20|1953.81|1947.61|1953.92|1947.72|1953.93|1947.73|1953.79|1947.59|13
1653509730000|2022-05-25 20:15:30|1953.88|1947.68|1956.21|1950.01|1956.21|1950.01|1953.88|1947.68|34
1653509740000|2022-05-25 20:15:40|1956.22|1950.02|1955.9|1949.7|1956.24|1950.04|1955.89|1949.69|30
1653509750000|2022-05-25 20:15:50|1955.94|1949.74|1957.72|1951.52|1957.72|1951.52|1955.93|1949.73|32
1653509760000|2022-05-25 20:16:00|1957.75|1951.55|1957.25|1951.05|1957.96|1951.76|1956.92|1950.72|31
1653509770000|2022-05-25 20:16:10|1957.19|1950.99|1957.76|1951.56|1957.82|1951.62|1957.19|1950.99|31
1653509780000|2022-05-25 20:16:20|1957.84|1951.64|1957.82|1951.62|1957.84|1951.64|1957.33|1951.13|34
1653509790000|2022-05-25 20:16:30|1957.83|1951.63|1957.76|1951.56|1958.09|1951.89|1957.53|1951.33|30
1653509800000|2022-05-25 20:16:40|1957.71|1951.51|1957.83|1951.63|1957.83|1951.63|1957.47|1951.27|28
1653509810000|2022-05-25 20:16:50|1957.86|1951.66|1957.69|1951.49|1957.86|1951.66|1957.63|1951.43|30
1653509820000|2022-05-25 20:17:00|1957.83|1951.63|1957.48|1951.28|1957.86|1951.66|1957.32|1951.12|35
1653509830000|2022-05-25 20:17:10|1957.47|1951.27|1957.51|1951.31|1957.7|1951.5|1957.42|1951.22|26
1653509840000|2022-05-25 20:17:20|1957.59|1951.39|1957.44|1951.24|1957.66|1951.46|1957.26|1951.06|28
1653509850000|2022-05-25 20:17:30|1957.47|1951.27|1957.34|1951.14|1957.52|1951.32|1957.32|1951.12|30
1653509860000|2022-05-25 20:17:40|1957.35|1951.15|1957.17|1950.97|1957.66|1951.46|1957.12|1950.92|28
1653509870000|2022-05-25 20:17:50|1957.18|1950.98|1956.99|1950.79|1957.32|1951.12|1956.89|1950.69|20
1653509880000|2022-05-25 20:18:00|1956.97|1950.77|1957.59|1951.39|1957.59|1951.39|1956.76|1950.56|30
1653509890000|2022-05-25 20:18:10|1957.6|1951.4|1957.53|1951.33|1957.6|1951.4|1957.3|1951.1|30
1653509900000|2022-05-25 20:18:20|1957.52|1951.32|1957.85|1951.65|1957.85|1951.65|1957.48|1951.28|25
1653509910000|2022-05-25 20:18:30|1957.78|1951.58|1957.88|1951.68|1957.88|1951.68|1957.69|1951.49|27
1653509920000|2022-05-25 20:18:40|1957.94|1951.74|1958.13|1951.93|1958.14|1951.94|1957.74|1951.54|26
1653509930000|2022-05-25 20:18:50|1958.1|1951.9|1958.52|1952.32|1958.77|1952.57|1958.08|1951.88|29
1653509940000|2022-05-25 20:19:00|1958.59|1952.39|1958.51|1952.31|1958.76|1952.56|1958.36|1952.16|35
1653509950000|2022-05-25 20:19:10|1958.61|1952.41|1958.44|1952.24|1958.66|1952.46|1958.44|1952.24|23
1653509960000|2022-05-25 20:19:20|1958.51|1952.31|1957.83|1951.63|1958.58|1952.38|1957.77|1951.57|32
1653509970000|2022-05-25 20:19:30|1957.68|1951.48|1956.37|1950.17|1957.76|1951.56|1956.3|1950.1|35
1653509980000|2022-05-25 20:19:40|1956.55|1950.35|1956.42|1950.22|1956.6|1950.4|1956.32|1950.12|37
1653509990000|2022-05-25 20:19:50|1956.56|1950.36|1957.61|1951.41|1957.61|1951.41|1956.47|1950.27|34
1653510000000|2022-05-25 20:20:00|1957.63|1951.43|1957.67|1951.47|1957.72|1951.52|1957.57|1951.37|30
1653510010000|2022-05-25 20:20:10|1957.66|1951.46|1957.69|1951.49|1957.82|1951.62|1957.66|1951.46|24
1653510020000|2022-05-25 20:20:20|1957.7|1951.5|1957.72|1951.52|1957.8|1951.6|1957.7|1951.5|28
1653510030000|2022-05-25 20:20:30|1957.74|1951.54|1957.79|1951.59|1957.83|1951.63|1957.7|1951.5|24
1653510040000|2022-05-25 20:20:40|1957.66|1951.46|1954.33|1948.13|1957.66|1951.46|1954.15|1947.95|32
1653510050000|2022-05-25 20:20:50|1954.21|1948.01|1954.32|1948.12|1954.49|1948.29|1952.86|1946.66|39
1653510060000|2022-05-25 20:21:00|1954.4|1948.2|1954.67|1948.47|1954.87|1948.67|1953.42|1947.22|39
1653510070000|2022-05-25 20:21:10|1954.88|1948.68|1954.51|1948.31|1955.01|1948.81|1954.05|1947.85|37
1653510080000|2022-05-25 20:21:20|1954.56|1948.36|1955.03|1948.83|1955.04|1948.84|1954.17|1947.97|40
1653510090000|2022-05-25 20:21:30|1954.99|1948.79|1956.81|1950.61|1958.45|1952.25|1954.94|1948.74|39
1653510100000|2022-05-25 20:21:40|1956.86|1950.66|1957.41|1951.21|1957.5|1951.3|1956.83|1950.63|37
1653510110000|2022-05-25 20:21:50|1957.02|1950.82|1957.04|1950.84|1957.14|1950.94|1956.19|1949.99|37
1653510120000|2022-05-25 20:22:00|1956.95|1950.75|1956|1949.8|1956.96|1950.76|1956|1949.8|36
1653510130000|2022-05-25 20:22:10|1956.16|1949.96|1956.27|1950.07|1956.43|1950.23|1955.67|1949.47|38
1653510140000|2022-05-25 20:22:20|1956.41|1950.21|1955.56|1949.36|1956.68|1950.48|1955.25|1949.05|38
1653510150000|2022-05-25 20:22:30|1955.44|1949.24|1954.66|1948.46|1955.83|1949.63|1954.03|1947.83|39
1653510160000|2022-05-25 20:22:40|1954.71|1948.51|1954.1|1947.9|1954.98|1948.78|1953.55|1947.35|38
1653510170000|2022-05-25 20:22:50|1953.88|1947.68|1953.97|1947.77|1954.1|1947.9|1953.81|1947.61|34
1653510180000|2022-05-25 20:23:00|1954|1947.8|1954.05|1947.85|1954.09|1947.89|1953.68|1947.48|30
1653510190000|2022-05-25 20:23:10|1953.81|1947.61|1954.56|1948.36|1954.56|1948.36|1953.81|1947.61|33
1653510200000|2022-05-25 20:23:20|1954.63|1948.43|1955.45|1949.25|1955.45|1949.25|1954.63|1948.43|31
1653510210000|2022-05-25 20:23:30|1955.32|1949.12|1954.58|1948.38|1955.49|1949.29|1954.58|1948.38|36
1653510220000|2022-05-25 20:23:40|1954.59|1948.39|1954.69|1948.49|1954.98|1948.78|1954.53|1948.33|32
1653510230000|2022-05-25 20:23:50|1954.77|1948.57|1953.88|1947.68|1954.77|1948.57|1953.88|1947.68|36
1653510240000|2022-05-25 20:24:00|1954.07|1947.87|1954.22|1948.02|1954.29|1948.09|1953.8|1947.6|29
1653510250000|2022-05-25 20:24:10|1954.24|1948.04|1954.49|1948.29|1954.79|1948.59|1954.14|1947.94|37
1653510260000|2022-05-25 20:24:20|1954.48|1948.28|1954.4|1948.2|1954.58|1948.38|1954.34|1948.14|30
1653510270000|2022-05-25 20:24:30|1954.39|1948.19|1954.4|1948.2|1954.4|1948.2|1954.22|1948.02|30
1653510280000|2022-05-25 20:24:40|1954.42|1948.22|1953.65|1947.45|1954.42|1948.22|1953.62|1947.42|28
1653510290000|2022-05-25 20:24:50|1953.62|1947.42|1953.68|1947.48|1953.68|1947.48|1953.55|1947.35|19
1653510300000|2022-05-25 20:25:00|1953.65|1947.45|1953.68|1947.48|1953.68|1947.48|1953.25|1947.05|26
1653510310000|2022-05-25 20:25:10|1953.64|1947.44|1953.53|1947.33|1953.68|1947.48|1953.53|1947.33|25
1653510320000|2022-05-25 20:25:20|1953.46|1947.26|1953.68|1947.48|1953.68|1947.48|1953.45|1947.25|7
1653510330000|2022-05-25 20:25:30|1953.63|1947.43|1953.64|1947.44|1953.68|1947.48|1953.14|1946.94|17
1653510340000|2022-05-25 20:25:40|1953.63|1947.43|1953.09|1946.89|1953.68|1947.48|1952.53|1946.33|29
1653510350000|2022-05-25 20:25:50|1953.1|1946.9|1953.27|1947.07|1953.51|1947.31|1953.08|1946.88|36
1653510360000|2022-05-25 20:26:00|1953.26|1947.06|1953.1|1946.9|1953.37|1947.17|1952.99|1946.79|31
1653510370000|2022-05-25 20:26:10|1953.08|1946.88|1953.09|1946.89|1953.2|1947|1952.95|1946.75|30
1653510380000|2022-05-25 20:26:20|1953.05|1946.85|1953.19|1946.99|1953.29|1947.09|1953.03|1946.83|24
1653510390000|2022-05-25 20:26:30|1953.2|1947|1953.03|1946.83|1953.2|1947|1952.98|1946.78|35
1653510400000|2022-05-25 20:26:40|1952.71|1946.51|1952.46|1946.26|1952.76|1946.56|1952.36|1946.16|33
1653510410000|2022-05-25 20:26:50|1952.43|1946.23|1952.24|1946.04|1952.56|1946.36|1952.24|1946.04|31
1653510420000|2022-05-25 20:27:00|1952.27|1946.07|1952.5|1946.3|1952.57|1946.37|1952.21|1946.01|34
1653510430000|2022-05-25 20:27:10|1952.49|1946.29|1952.42|1946.22|1952.61|1946.41|1952.32|1946.12|34
1653510440000|2022-05-25 20:27:20|1952.44|1946.24|1952.53|1946.33|1952.63|1946.43|1952.43|1946.23|32
1653510450000|2022-05-25 20:27:30|1952.56|1946.36|1952.52|1946.32|1952.74|1946.54|1952.42|1946.22|36
1653510460000|2022-05-25 20:27:40|1952.48|1946.28|1952.65|1946.45|1952.68|1946.48|1952.48|1946.28|28
1653510470000|2022-05-25 20:27:50|1952.66|1946.46|1952.45|1946.25|1952.67|1946.47|1952.45|1946.25|28
1653510480000|2022-05-25 20:28:00|1952.31|1946.11|1952.35|1946.15|1952.56|1946.36|1952.09|1945.89|38
1653510490000|2022-05-25 20:28:10|1952.53|1946.33|1952.3|1946.1|1952.77|1946.57|1952.3|1946.1|35
1653510500000|2022-05-25 20:28:20|1952.47|1946.27|1952.57|1946.37|1952.58|1946.38|1952.14|1945.94|29
1653510510000|2022-05-25 20:28:30|1952.52|1946.32|1952.64|1946.44|1952.72|1946.52|1952.49|1946.29|28
1653510520000|2022-05-25 20:28:40|1952.66|1946.46|1952.53|1946.33|1952.69|1946.49|1952.4|1946.2|35
1653510530000|2022-05-25 20:28:50|1952.52|1946.32|1952.6|1946.4|1952.64|1946.44|1952.51|1946.31|27
1653510540000|2022-05-25 20:29:00|1952.53|1946.33|1952.49|1946.29|1952.67|1946.47|1952.46|1946.26|27
1653510550000|2022-05-25 20:29:10|1952.48|1946.28|1952.63|1946.43|1952.63|1946.43|1952.42|1946.22|29
1653510560000|2022-05-25 20:29:20|1952.57|1946.37|1952.71|1946.51|1952.71|1946.51|1952.5|1946.3|29
1653510570000|2022-05-25 20:29:30|1952.7|1946.5|1953.02|1946.82|1953.08|1946.88|1952.62|1946.42|29
1653510580000|2022-05-25 20:29:40|1953.03|1946.83|1953.28|1947.08|1953.53|1947.33|1953.03|1946.83|25
1653510590000|2022-05-25 20:29:50|1953.26|1947.06|1953.58|1947.38|1953.61|1947.41|1953.2|1947|32
1653510600000|2022-05-25 20:30:00|1953.65|1947.45|1953.1|1946.9|1953.84|1947.64|1952.67|1946.47|34
1653510610000|2022-05-25 20:30:10|1953.14|1946.94|1953.12|1946.92|1953.47|1947.27|1952.97|1946.77|30
1653510620000|2022-05-25 20:30:20|1953.13|1946.93|1953.18|1946.98|1953.33|1947.13|1952.96|1946.76|29
1653510630000|2022-05-25 20:30:30|1953.24|1947.04|1953.45|1947.25|1953.64|1947.44|1953.04|1946.84|27
1653510640000|2022-05-25 20:30:40|1953.56|1947.36|1953.78|1947.58|1954.05|1947.85|1953.45|1947.25|21
1653510650000|2022-05-25 20:30:50|1953.75|1947.55|1954.65|1948.45|1954.65|1948.45|1953.72|1947.52|25
1653510660000|2022-05-25 20:31:00|1954.68|1948.48|1954.76|1948.56|1955.18|1948.98|1954.38|1948.18|33
1653510670000|2022-05-25 20:31:10|1955.06|1948.86|1953.84|1947.64|1955.1|1948.9|1953.68|1947.48|36
1653510680000|2022-05-25 20:31:20|1953.81|1947.61|1953.92|1947.72|1953.95|1947.75|1953.67|1947.47|32
1653510690000|2022-05-25 20:31:30|1953.69|1947.49|1954.55|1948.35|1954.77|1948.57|1953.69|1947.49|38
1653510700000|2022-05-25 20:31:40|1954.78|1948.58|1954.98|1948.78|1955.01|1948.81|1954.55|1948.35|29
1653510710000|2022-05-25 20:31:50|1954.99|1948.79|1955.02|1948.82|1955.24|1949.04|1954.8|1948.6|29
1653510720000|2022-05-25 20:32:00|1955.01|1948.81|1955.15|1948.95|1955.3|1949.1|1954.88|1948.68|31
1653510730000|2022-05-25 20:32:10|1955.23|1949.03|1955.15|1948.95|1955.9|1949.7|1955.14|1948.94|35
1653510740000|2022-05-25 20:32:20|1955.21|1949.01|1956.05|1949.85|1956.46|1950.26|1955.15|1948.95|33
1653510750000|2022-05-25 20:32:30|1956.03|1949.83|1955.98|1949.78|1956.16|1949.96|1955.48|1949.28|28
1653510760000|2022-05-25 20:32:40|1955.99|1949.79|1956.51|1950.31|1956.78|1950.58|1955.91|1949.71|36
1653510770000|2022-05-25 20:32:50|1956.8|1950.6|1956.36|1950.16|1956.85|1950.65|1956.36|1950.16|29
1653510780000|2022-05-25 20:33:00|1956.34|1950.14|1955.98|1949.78|1956.58|1950.38|1955.88|1949.68|30
1653510790000|2022-05-25 20:33:10|1955.97|1949.77|1955.65|1949.45|1956.02|1949.82|1955.41|1949.21|34
1653510800000|2022-05-25 20:33:20|1955.51|1949.31|1955.87|1949.67|1955.96|1949.76|1955.5|1949.3|28
1653510810000|2022-05-25 20:33:30|1955.86|1949.66|1956.56|1950.36|1956.56|1950.36|1955.71|1949.51|28
1653510820000|2022-05-25 20:33:40|1956.6|1950.4|1956.56|1950.36|1956.67|1950.47|1956.37|1950.17|25
1653510830000|2022-05-25 20:33:50|1956.57|1950.37|1956.7|1950.5|1956.71|1950.51|1956.52|1950.32|14
1653510840000|2022-05-25 20:34:00|1956.71|1950.51|1956.5|1950.3|1956.85|1950.65|1956.48|1950.28|21
1653510850000|2022-05-25 20:34:10|1956.62|1950.42|1956.39|1950.19|1956.67|1950.47|1956.32|1950.12|36
1653510860000|2022-05-25 20:34:20|1956.37|1950.17|1956.39|1950.19|1956.42|1950.22|1956.28|1950.08|24
1653510870000|2022-05-25 20:34:30|1956.37|1950.17|1956.75|1950.55|1956.84|1950.64|1956.34|1950.14|23
1653510880000|2022-05-25 20:34:40|1956.79|1950.59|1956.09|1949.89|1956.79|1950.59|1955.9|1949.7|27
1653510890000|2022-05-25 20:34:50|1956.16|1949.96|1956.17|1949.97|1956.29|1950.09|1955.91|1949.71|27
1653510900000|2022-05-25 20:35:00|1956.16|1949.96|1956|1949.8|1956.18|1949.98|1955.83|1949.63|23
1653510910000|2022-05-25 20:35:10|1956.01|1949.81|1955.36|1949.16|1956.18|1949.98|1955.03|1948.83|26
1653510920000|2022-05-25 20:35:20|1955.43|1949.23|1955.89|1949.69|1955.97|1949.77|1955.4|1949.2|29
1653510930000|2022-05-25 20:35:30|1955.8|1949.6|1956.22|1950.02|1956.35|1950.15|1955.69|1949.49|29
1653510940000|2022-05-25 20:35:40|1956.19|1949.99|1956.48|1950.28|1956.54|1950.34|1956.17|1949.97|31
1653510950000|2022-05-25 20:35:50|1956.42|1950.22|1956.46|1950.26|1956.52|1950.32|1956.36|1950.16|26
1653510960000|2022-05-25 20:36:00|1956.48|1950.28|1956.5|1950.3|1956.51|1950.31|1956.39|1950.19|26
1653510970000|2022-05-25 20:36:10|1956.47|1950.27|1956.45|1950.25|1956.51|1950.31|1956.35|1950.15|28
1653510980000|2022-05-25 20:36:20|1956.42|1950.22|1957.23|1951.03|1957.49|1951.29|1956.4|1950.2|33
1653510990000|2022-05-25 20:36:30|1957.16|1950.96|1957.19|1950.99|1957.36|1951.16|1956.76|1950.56|24
1653511000000|2022-05-25 20:36:40|1957.17|1950.97|1957.09|1950.89|1957.26|1951.06|1956.96|1950.76|30
1653511010000|2022-05-25 20:36:50|1957.04|1950.84|1957.55|1951.35|1957.57|1951.37|1957.04|1950.84|22
1653511020000|2022-05-25 20:37:00|1957.56|1951.36|1957.26|1951.06|1957.56|1951.36|1957.24|1951.04|36
1653511030000|2022-05-25 20:37:10|1957.25|1951.05|1956.96|1950.76|1957.55|1951.35|1956.96|1950.76|28
1653511040000|2022-05-25 20:37:20|1956.95|1950.75|1957.02|1950.82|1957.08|1950.88|1956.9|1950.7|21
1653511050000|2022-05-25 20:37:30|1957.03|1950.83|1956.66|1950.46|1957.13|1950.93|1956.66|1950.46|21
1653511060000|2022-05-25 20:37:40|1956.67|1950.47|1957.03|1950.83|1957.15|1950.95|1956.66|1950.46|19
1653511070000|2022-05-25 20:37:50|1957.02|1950.82|1956.9|1950.7|1957.07|1950.87|1956.9|1950.7|19
1653511080000|2022-05-25 20:38:00|1956.89|1950.69|1957.65|1951.45|1957.65|1951.45|1956.88|1950.68|22
1653511090000|2022-05-25 20:38:10|1957.66|1951.46|1957.79|1951.59|1957.88|1951.68|1957.66|1951.46|25
1653511100000|2022-05-25 20:38:20|1957.73|1951.53|1957.76|1951.56|1957.98|1951.78|1957.65|1951.45|29
1653511110000|2022-05-25 20:38:30|1957.77|1951.57|1958.09|1951.89|1958.24|1952.04|1957.72|1951.52|27
1653511120000|2022-05-25 20:38:40|1957.98|1951.78|1958.61|1952.41|1958.75|1952.55|1957.86|1951.66|31
1653511130000|2022-05-25 20:38:50|1958.43|1952.23|1958.49|1952.29|1958.49|1952.29|1958.31|1952.11|23
1653511140000|2022-05-25 20:39:00|1958.59|1952.39|1958|1951.8|1958.61|1952.41|1957.98|1951.78|24
1653511150000|2022-05-25 20:39:10|1958.06|1951.86|1957.08|1950.88|1958.2|1952|1957.04|1950.84|24
1653511160000|2022-05-25 20:39:20|1957.07|1950.87|1957.13|1950.93|1957.14|1950.94|1957.07|1950.87|14
1653511170000|2022-05-25 20:39:30|1957.11|1950.91|1957.67|1951.47|1957.67|1951.47|1957.11|1950.91|16
1653511180000|2022-05-25 20:39:40|1957.75|1951.55|1957.75|1951.55|1957.87|1951.67|1957.75|1951.55|17
1653511190000|2022-05-25 20:39:50|1957.73|1951.53|1957.74|1951.54|1957.87|1951.67|1957.57|1951.37|21
1653511200000|2022-05-25 20:40:00|1957.72|1951.52|1957.19|1950.99|1957.78|1951.58|1957.19|1950.99|29
1653511210000|2022-05-25 20:40:10|1957.2|1951|1957.13|1950.93|1957.33|1951.13|1957.04|1950.84|25
1653511220000|2022-05-25 20:40:20|1957.17|1950.97|1957.58|1951.38|1957.74|1951.54|1957.13|1950.93|21
1653511230000|2022-05-25 20:40:30|1957.55|1951.35|1957.66|1951.46|1957.79|1951.59|1957.46|1951.26|19
1653511240000|2022-05-25 20:40:40|1957.61|1951.41|1957.66|1951.46|1957.67|1951.47|1957.55|1951.35|14
1653511250000|2022-05-25 20:40:50|1957.61|1951.41|1957.64|1951.44|1957.67|1951.47|1957.61|1951.41|13
1653511260000|2022-05-25 20:41:00|1957.63|1951.43|1957.64|1951.44|1957.73|1951.53|1957.61|1951.41|17
1653511270000|2022-05-25 20:41:10|1957.61|1951.41|1957.56|1951.36|1957.67|1951.47|1957.53|1951.33|28
1653511280000|2022-05-25 20:41:20|1957.61|1951.41|1957.32|1951.12|1957.62|1951.42|1957.32|1951.12|19
1653511290000|2022-05-25 20:41:30|1957.37|1951.17|1957.31|1951.11|1957.51|1951.31|1957.31|1951.11|13
1653511300000|2022-05-25 20:41:40|1957.32|1951.12|1957.15|1950.95|1957.32|1951.12|1957.12|1950.92|12
1653511310000|2022-05-25 20:41:50|1957.23|1951.03|1957.3|1951.1|1957.51|1951.31|1957.05|1950.85|26
1653511320000|2022-05-25 20:42:00|1957.29|1951.09|1957.35|1951.15|1957.4|1951.2|1957.22|1951.02|26
1653511330000|2022-05-25 20:42:10|1957.34|1951.14|1957.28|1951.08|1957.4|1951.2|1956.92|1950.72|28
1653511340000|2022-05-25 20:42:20|1957.15|1950.95|1957.17|1950.97|1957.28|1951.08|1956.9|1950.7|15
1653511350000|2022-05-25 20:42:30|1956.96|1950.76|1956.92|1950.72|1957.28|1951.08|1956.92|1950.72|16
1653511360000|2022-05-25 20:42:40|1956.99|1950.79|1956.89|1950.69|1957.2|1951|1956.89|1950.69|21
1653511370000|2022-05-25 20:42:50|1957.01|1950.81|1957.23|1951.03|1957.28|1951.08|1956.89|1950.69|19
1653511380000|2022-05-25 20:43:00|1957.22|1951.02|1957.51|1951.31|1957.58|1951.38|1957.19|1950.99|29
1653511390000|2022-05-25 20:43:10|1957.49|1951.29|1957.68|1951.48|1957.68|1951.48|1957.47|1951.27|14
1653511400000|2022-05-25 20:43:20|1957.58|1951.38|1957.6|1951.4|1957.68|1951.48|1957.49|1951.29|16
1653511410000|2022-05-25 20:43:30|1957.56|1951.36|1957.58|1951.38|1957.61|1951.41|1957.48|1951.28|16
1653511420000|2022-05-25 20:43:40|1957.64|1951.44|1957.88|1951.68|1957.91|1951.71|1957.6|1951.4|15
1653511430000|2022-05-25 20:43:50|1957.92|1951.72|1957.63|1951.43|1957.94|1951.74|1957.63|1951.43|21
1653511440000|2022-05-25 20:44:00|1957.73|1951.53|1957.58|1951.38|1957.83|1951.63|1957.56|1951.36|17
1653511450000|2022-05-25 20:44:10|1957.69|1951.49|1957.7|1951.5|1957.83|1951.63|1957.51|1951.31|20
1653511460000|2022-05-25 20:44:20|1957.62|1951.42|1957.37|1951.17|1957.79|1951.59|1957.37|1951.17|20
1653511470000|2022-05-25 20:44:30|1957.09|1950.89|1956.88|1950.68|1957.43|1951.23|1956.88|1950.68|23
1653511480000|2022-05-25 20:44:40|1956.93|1950.73|1956.85|1950.65|1956.95|1950.75|1956.72|1950.52|20
1653511490000|2022-05-25 20:44:50|1956.79|1950.59|1956.88|1950.68|1956.9|1950.7|1956.79|1950.59|11
1653511500000|2022-05-25 20:45:00|1956.87|1950.67|1957.28|1951.08|1957.39|1951.19|1956.56|1950.36|30
1653511510000|2022-05-25 20:45:10|1957.2|1951|1957.2|1951|1957.23|1951.03|1957|1950.8|26
1653511520000|2022-05-25 20:45:20|1957.21|1951.01|1957.18|1950.98|1957.28|1951.08|1957.1|1950.9|28
1653511530000|2022-05-25 20:45:30|1957.16|1950.96|1957.24|1951.04|1957.33|1951.13|1957.15|1950.95|21
1653511540000|2022-05-25 20:45:40|1957.28|1951.08|1956.85|1950.65|1957.28|1951.08|1956.78|1950.58|19
1653511550000|2022-05-25 20:45:50|1956.92|1950.72|1957.13|1950.93|1957.24|1951.04|1956.92|1950.72|15
1653511560000|2022-05-25 20:46:00|1957.1|1950.9|1956.99|1950.79|1957.1|1950.9|1956.95|1950.75|15
1653511570000|2022-05-25 20:46:10|1956.82|1950.62|1956.4|1950.2|1956.86|1950.66|1956.4|1950.2|12
1653511580000|2022-05-25 20:46:20|1956.39|1950.19|1956.52|1950.32|1956.6|1950.4|1956.38|1950.18|19
1653511590000|2022-05-25 20:46:30|1956.51|1950.31|1956.75|1950.55|1956.75|1950.55|1956.5|1950.3|18
1653511600000|2022-05-25 20:46:40|1956.73|1950.53|1956.74|1950.54|1956.78|1950.58|1956.68|1950.48|20
1653511610000|2022-05-25 20:46:50|1956.73|1950.53|1956.76|1950.56|1956.83|1950.63|1956.51|1950.31|20
1653511620000|2022-05-25 20:47:00|1956.72|1950.52|1957.01|1950.81|1957.07|1950.87|1956.71|1950.51|30
1653511630000|2022-05-25 20:47:10|1956.97|1950.77|1957.01|1950.81|1957.02|1950.82|1956.92|1950.72|19
1653511640000|2022-05-25 20:47:20|1956.99|1950.79|1957.74|1951.54|1957.87|1951.67|1956.95|1950.75|28
1653511650000|2022-05-25 20:47:30|1957.85|1951.65|1957.68|1951.48|1957.9|1951.7|1957.68|1951.48|33
1653511660000|2022-05-25 20:47:40|1957.69|1951.49|1958.17|1951.97|1958.21|1952.01|1957.69|1951.49|27
1653511670000|2022-05-25 20:47:50|1958.16|1951.96|1958.16|1951.96|1958.21|1952.01|1958.08|1951.88|22
1653511680000|2022-05-25 20:48:00|1958.09|1951.89|1958.65|1952.45|1958.65|1952.45|1957.88|1951.68|28
1653511690000|2022-05-25 20:48:10|1958.66|1952.46|1958.42|1952.22|1958.66|1952.46|1958.42|1952.22|18
1653511700000|2022-05-25 20:48:20|1958.46|1952.26|1958.43|1952.23|1958.46|1952.26|1958.35|1952.15|11
1653511710000|2022-05-25 20:48:30|1958.42|1952.22|1958.43|1952.23|1958.46|1952.26|1958.33|1952.13|10
1653511720000|2022-05-25 20:48:40|1958.44|1952.24|1958.35|1952.15|1958.51|1952.31|1958.35|1952.15|9
1653511730000|2022-05-25 20:48:50|1958.45|1952.25|1958.41|1952.21|1958.54|1952.34|1958.41|1952.21|13
1653511740000|2022-05-25 20:49:00|1958.49|1952.29|1958.45|1952.25|1958.6|1952.4|1958.44|1952.24|21
1653511750000|2022-05-25 20:49:10|1958.44|1952.24|1957.95|1951.75|1958.44|1952.24|1957.84|1951.64|31
1653511760000|2022-05-25 20:49:20|1957.86|1951.66|1958.78|1952.58|1959.4|1953.2|1957.86|1951.66|28
1653511770000|2022-05-25 20:49:30|1958.77|1952.57|1961.59|1955.39|1962.14|1955.94|1958.77|1952.57|35
1653511780000|2022-05-25 20:49:40|1961.6|1955.4|1961.58|1955.38|1961.64|1955.44|1961.43|1955.23|31
1653511790000|2022-05-25 20:49:50|1961.57|1955.37|1963.24|1957.04|1964.37|1958.17|1961.55|1955.35|37
1653511800000|2022-05-25 20:50:00|1963.26|1957.06|1962.44|1956.24|1963.38|1957.18|1962.4|1956.2|30
1653511810000|2022-05-25 20:50:10|1962.42|1956.22|1962.15|1955.95|1962.45|1956.25|1961.91|1955.71|32
1653511820000|2022-05-25 20:50:20|1962.05|1955.85|1961.62|1955.42|1962.27|1956.07|1961.17|1954.97|23
1653511830000|2022-05-25 20:50:30|1961.56|1955.36|1961.19|1954.99|1961.69|1955.49|1961.09|1954.89|18
1653511840000|2022-05-25 20:50:40|1961.24|1955.04|1961.1|1954.9|1961.24|1955.04|1961.01|1954.81|17
1653511850000|2022-05-25 20:50:50|1961.09|1954.89|1960.99|1954.79|1961.13|1954.93|1960.79|1954.59|20
1653511860000|2022-05-25 20:51:00|1961.08|1954.88|1961.06|1954.86|1961.25|1955.05|1960.96|1954.76|25
1653511870000|2022-05-25 20:51:10|1961.01|1954.81|1960.86|1954.66|1961.09|1954.89|1960.73|1954.53|16
1653511880000|2022-05-25 20:51:20|1960.95|1954.75|1960.92|1954.72|1960.95|1954.75|1960.73|1954.53|16
1653511890000|2022-05-25 20:51:30|1961.07|1954.87|1961.07|1954.87|1961.07|1954.87|1960.73|1954.53|9
1653511900000|2022-05-25 20:51:40|1961.23|1955.03|1961.11|1954.91|1961.23|1955.03|1960.86|1954.66|18
1653511910000|2022-05-25 20:51:50|1961.08|1954.88|1960.96|1954.76|1961.08|1954.88|1960.86|1954.66|17
1653511920000|2022-05-25 20:52:00|1960.86|1954.66|1960.73|1954.53|1961.23|1955.03|1960.73|1954.53|28
1653511930000|2022-05-25 20:52:10|1960.82|1954.62|1960.99|1954.79|1961.11|1954.91|1960.81|1954.61|23
1653511940000|2022-05-25 20:52:20|1960.85|1954.65|1960.88|1954.68|1961.15|1954.95|1960.85|1954.65|14
1653511950000|2022-05-25 20:52:30|1960.77|1954.57|1960.73|1954.53|1961.03|1954.83|1960.68|1954.48|21
1653511960000|2022-05-25 20:52:40|1960.68|1954.48|1960.68|1954.48|1960.73|1954.53|1960.6|1954.4|18
1653511970000|2022-05-25 20:52:50|1960.71|1954.51|1960.69|1954.49|1960.77|1954.57|1960.69|1954.49|14
1653511980000|2022-05-25 20:53:00|1960.71|1954.51|1960.69|1954.49|1960.8|1954.6|1960.62|1954.42|20
1653511990000|2022-05-25 20:53:10|1960.66|1954.46|1960.73|1954.53|1960.73|1954.53|1960.63|1954.43|18
1653512000000|2022-05-25 20:53:20|1960.69|1954.49|1960.67|1954.47|1960.73|1954.53|1960.57|1954.37|13
1653512010000|2022-05-25 20:53:30|1960.61|1954.41|1960.59|1954.39|1960.67|1954.47|1960.56|1954.36|8
1653512020000|2022-05-25 20:53:40|1960.88|1954.68|1961.24|1955.04|1961.34|1955.14|1960.88|1954.68|33
1653512030000|2022-05-25 20:53:50|1961.2|1955|1961.22|1955.02|1961.25|1955.05|1961.19|1954.99|27
1653512040000|2022-05-25 20:54:00|1961.21|1955.01|1961.34|1955.14|1961.36|1955.16|1961.2|1955|33
1653512050000|2022-05-25 20:54:10|1961.31|1955.11|1961.18|1954.98|1961.33|1955.13|1961.18|1954.98|22
1653512060000|2022-05-25 20:54:20|1961.19|1954.99|1961.24|1955.04|1961.33|1955.13|1961.19|1954.99|27
1653512070000|2022-05-25 20:54:30|1961.26|1955.06|1961.24|1955.04|1961.3|1955.1|1961.15|1954.95|26
1653512080000|2022-05-25 20:54:40|1961.23|1955.03|1961.32|1955.12|1961.34|1955.14|1961.22|1955.02|25
1653512090000|2022-05-25 20:54:50|1961.31|1955.11|1960.95|1954.75|1961.31|1955.11|1960.74|1954.54|21
1653512100000|2022-05-25 20:55:00|1960.89|1954.69|1960.96|1954.76|1961.05|1954.85|1960.52|1954.32|31
1653512110000|2022-05-25 20:55:10|1960.92|1954.72|1960.95|1954.75|1961.14|1954.94|1960.61|1954.41|31
1653512120000|2022-05-25 20:55:20|1961.04|1954.84|1960.98|1954.78|1961.2|1955|1960.79|1954.59|29
1653512130000|2022-05-25 20:55:30|1960.94|1954.74|1961.04|1954.84|1961.18|1954.98|1960.85|1954.65|23
1653512140000|2022-05-25 20:55:40|1961.06|1954.86|1960.98|1954.78|1961.1|1954.9|1960.85|1954.65|20
1653512150000|2022-05-25 20:55:50|1960.99|1954.79|1961.1|1954.9|1961.14|1954.94|1960.85|1954.65|28
1653512160000|2022-05-25 20:56:00|1961.12|1954.92|1961.06|1954.86|1961.15|1954.95|1960.85|1954.65|23
1653512170000|2022-05-25 20:56:10|1961.01|1954.81|1961.08|1954.88|1961.23|1955.03|1961.01|1954.81|26
1653512180000|2022-05-25 20:56:20|1961.22|1955.02|1961.11|1954.91|1961.51|1955.31|1961.1|1954.9|29
1653512190000|2022-05-25 20:56:30|1961.1|1954.9|1961.38|1955.18|1961.54|1955.34|1961.08|1954.88|31
1653512200000|2022-05-25 20:56:40|1961.41|1955.21|1963.48|1957.28|1963.88|1957.68|1961.21|1955.01|35
1653512210000|2022-05-25 20:56:50|1962.88|1956.68|1963.16|1956.96|1963.98|1957.78|1962.88|1956.68|35
1653512220000|2022-05-25 20:57:00|1963.24|1957.04|1962.35|1956.15|1963.32|1957.12|1962.3|1956.1|35
1653512230000|2022-05-25 20:57:10|1962.23|1956.03|1962.19|1955.99|1962.39|1956.19|1962.19|1955.99|31
1653512240000|2022-05-25 20:57:20|1962.18|1955.98|1962.3|1956.1|1962.43|1956.23|1962.17|1955.97|32
1653512250000|2022-05-25 20:57:30|1962.31|1956.11|1961.8|1955.6|1962.34|1956.14|1961.8|1955.6|26
1653512260000|2022-05-25 20:57:40|1961.82|1955.62|1961.9|1955.7|1961.93|1955.73|1961.82|1955.62|25
1653512270000|2022-05-25 20:57:50|1961.91|1955.71|1962.09|1955.89|1962.18|1955.98|1961.84|1955.64|30
1653512280000|2022-05-25 20:58:00|1962.08|1955.88|1962|1955.8|1962.12|1955.92|1961.85|1955.65|28
1653512290000|2022-05-25 20:58:10|1962.08|1955.88|1961.82|1955.62|1962.08|1955.88|1961.8|1955.6|26
1653512300000|2022-05-25 20:58:20|1961.84|1955.64|1961.85|1955.65|1961.88|1955.68|1961.79|1955.59|12
1653512310000|2022-05-25 20:58:30|1961.84|1955.64|1961.93|1955.73|1962.01|1955.81|1961.72|1955.52|30
1653512320000|2022-05-25 20:58:40|1961.94|1955.74|1961.89|1955.69|1961.99|1955.79|1961.85|1955.65|23
1653512330000|2022-05-25 20:58:50|1961.9|1955.7|1961.89|1955.69|1961.94|1955.74|1961.85|1955.65|12
1653512340000|2022-05-25 20:59:00|1961.92|1955.72|1961.72|1955.52|1962.06|1955.86|1961.7|1955.5|27
1653512350000|2022-05-25 20:59:10|1961.73|1955.53|1961.73|1955.53|1961.96|1955.76|1961.71|1955.51|21
1653512360000|2022-05-25 20:59:20|1961.72|1955.52|1961.25|1955.05|1961.72|1955.52|1961.25|1955.05|26
1653512370000|2022-05-25 20:59:30|1961.28|1955.08|1960.69|1954.49|1961.28|1955.08|1960.67|1954.47|34
1653512380000|2022-05-25 20:59:40|1960.7|1954.5|1961.13|1954.93|1961.14|1954.94|1960.68|1954.48|22
1653512390000|2022-05-25 20:59:50|1961.04|1954.84|1961.95|1955.75|1962.03|1955.83|1960.9|1954.7|25
1653512400000|2022-05-25 21:00:00|1961.85|1955.65|1961.79|1955.59|1961.88|1955.68|1961.73|1955.53|24
1653512410000|2022-05-25 21:00:10|1961.81|1955.61|1961.71|1955.51|1961.81|1955.61|1961.69|1955.49|21
1653512420000|2022-05-25 21:00:20|1961.68|1955.48|1961.57|1955.37|1961.68|1955.48|1961.53|1955.33|26
1653512430000|2022-05-25 21:00:30|1961.52|1955.32|1960.4|1954.2|1961.59|1955.39|1960.4|1954.2|32
1653512440000|2022-05-25 21:00:40|1960.39|1954.19|1961.1|1954.9|1961.11|1954.91|1960.37|1954.17|28
1653512450000|2022-05-25 21:00:50|1961.11|1954.91|1962.57|1956.37|1962.63|1956.43|1961.11|1954.91|32
1653512460000|2022-05-25 21:01:00|1962.66|1956.46|1962.48|1956.28|1962.92|1956.72|1962.47|1956.27|30
1653512470000|2022-05-25 21:01:10|1962.51|1956.31|1962.04|1955.84|1962.55|1956.35|1962.01|1955.81|29
1653512480000|2022-05-25 21:01:20|1962.03|1955.83|1962.05|1955.85|1962.12|1955.92|1962|1955.8|14
1653512490000|2022-05-25 21:01:30|1962.03|1955.83|1962.01|1955.81|1962.03|1955.83|1961.93|1955.73|22
1653512500000|2022-05-25 21:01:40|1961.99|1955.79|1962.03|1955.83|1962.1|1955.9|1961.99|1955.79|13
1653512510000|2022-05-25 21:01:50|1962.02|1955.82|1962.59|1956.39|1962.67|1956.47|1962.02|1955.82|25
1653512520000|2022-05-25 21:02:00|1962.56|1956.36|1962.49|1956.29|1962.56|1956.36|1962.48|1956.28|28
1653512530000|2022-05-25 21:02:10|1962.46|1956.26|1962.52|1956.32|1962.55|1956.35|1962.42|1956.22|21
1653512540000|2022-05-25 21:02:20|1962.58|1956.38|1962.4|1956.2|1962.65|1956.45|1962.39|1956.19|22
1653512550000|2022-05-25 21:02:30|1962.39|1956.19|1962.69|1956.49|1962.76|1956.56|1962.37|1956.17|23
1653512560000|2022-05-25 21:02:40|1962.7|1956.5|1962.72|1956.52|1962.72|1956.52|1962.65|1956.45|20
1653512570000|2022-05-25 21:02:50|1962.71|1956.51|1962.7|1956.5|1962.72|1956.52|1962.67|1956.47|21
1653512580000|2022-05-25 21:03:00|1962.68|1956.48|1962.65|1956.45|1962.73|1956.53|1962.64|1956.44|23
1653512590000|2022-05-25 21:03:10|1962.69|1956.49|1958.6|1952.4|1962.69|1956.49|1958.6|1952.4|25
1653512600000|2022-05-25 21:03:20|1958.07|1951.87|1958.81|1952.61|1958.81|1952.61|1957.41|1951.21|37
1653512610000|2022-05-25 21:03:30|1958.8|1952.6|1959.09|1952.89|1959.13|1952.93|1958.8|1952.6|27
1653512620000|2022-05-25 21:03:40|1959.13|1952.93|1959.22|1953.02|1959.31|1953.11|1959.12|1952.92|21
1653512630000|2022-05-25 21:03:50|1959.16|1952.96|1959.18|1952.98|1959.4|1953.2|1959.16|1952.96|26
1653512640000|2022-05-25 21:04:00|1959.2|1953|1958.99|1952.79|1959.2|1953|1958.93|1952.73|20
1653512650000|2022-05-25 21:04:10|1959|1952.8|1958.98|1952.78|1959.01|1952.81|1958.96|1952.76|16
1653512660000|2022-05-25 21:04:20|1958.99|1952.79|1958.91|1952.71|1959|1952.8|1958.91|1952.71|20
1653512670000|2022-05-25 21:04:30|1958.9|1952.7|1958.91|1952.71|1958.92|1952.72|1958.84|1952.64|17
1653512680000|2022-05-25 21:04:40|1958.92|1952.72|1958.89|1952.69|1958.93|1952.73|1958.81|1952.61|23
1653512690000|2022-05-25 21:04:50|1958.9|1952.7|1959.24|1953.04|1959.24|1953.04|1958.9|1952.7|24
1653512700000|2022-05-25 21:05:00|1959.18|1952.98|1959.08|1952.88|1959.32|1953.12|1959.04|1952.84|15
1653512710000|2022-05-25 21:05:10|1959.15|1952.95|1959.17|1952.97|1959.19|1952.99|1959.14|1952.94|13
1653512720000|2022-05-25 21:05:20|1959.13|1952.93|1959.12|1952.92|1959.13|1952.93|1959.1|1952.9|13
1653512730000|2022-05-25 21:05:30|1959.16|1952.96|1959.04|1952.84|1959.16|1952.96|1959.03|1952.83|17
1653512740000|2022-05-25 21:05:40|1959.05|1952.85|1959.04|1952.84|1959.06|1952.86|1959.03|1952.83|13
1653512750000|2022-05-25 21:05:50|1959.03|1952.83|1958.95|1952.75|1959.13|1952.93|1958.95|1952.75|17
1653512760000|2022-05-25 21:06:00|1958.82|1952.62|1958.07|1951.87|1958.82|1952.62|1958.07|1951.87|18
1653512770000|2022-05-25 21:06:10|1958.12|1951.92|1958|1951.8|1958.12|1951.92|1958|1951.8|12
1653512780000|2022-05-25 21:06:20|1957.98|1951.78|1958.05|1951.85|1958.05|1951.85|1957.98|1951.78|2
1653512790000|2022-05-25 21:06:30|1958.07|1951.87|1957.93|1951.73|1958.07|1951.87|1957.86|1951.66|17
1653512800000|2022-05-25 21:06:40|1957.89|1951.69|1957.98|1951.78|1957.99|1951.79|1957.88|1951.68|15
1653512810000|2022-05-25 21:06:50|1957.96|1951.76|1957.97|1951.77|1957.98|1951.78|1957.89|1951.69|21
1653512820000|2022-05-25 21:07:00|1957.96|1951.76|1957.57|1951.37|1957.96|1951.76|1957.57|1951.37|23
1653512830000|2022-05-25 21:07:10|1957.5|1951.3|1957.27|1951.07|1957.5|1951.3|1957.27|1951.07|15
1653512840000|2022-05-25 21:07:20|1957.3|1951.1|1957.35|1951.15|1957.38|1951.18|1957.29|1951.09|18
1653512850000|2022-05-25 21:07:30|1957.33|1951.13|1957.78|1951.58|1957.82|1951.62|1957.33|1951.13|31
1653512860000|2022-05-25 21:07:40|1957.77|1951.57|1957.85|1951.65|1957.88|1951.68|1957.77|1951.57|15
1653512870000|2022-05-25 21:07:50|1957.84|1951.64|1957.86|1951.66|1957.91|1951.71|1957.82|1951.62|26
1653512880000|2022-05-25 21:08:00|1957.87|1951.67|1957.93|1951.73|1957.95|1951.75|1957.86|1951.66|22
1653512890000|2022-05-25 21:08:10|1957.94|1951.74|1957.92|1951.72|1957.95|1951.75|1957.91|1951.71|20
1653512900000|2022-05-25 21:08:20|1957.91|1951.71|1957.79|1951.59|1957.92|1951.72|1957.75|1951.55|18
1653512910000|2022-05-25 21:08:30|1957.78|1951.58|1956.92|1950.72|1957.78|1951.58|1956.44|1950.24|31
1653512920000|2022-05-25 21:08:40|1956.81|1950.61|1957.07|1950.87|1957.07|1950.87|1956.81|1950.61|32
1653512930000|2022-05-25 21:08:50|1957.04|1950.84|1956.9|1950.7|1957.08|1950.88|1956.9|1950.7|36
1653512940000|2022-05-25 21:09:00|1956.73|1950.53|1956.41|1950.21|1956.73|1950.53|1956.2|1950|24
1653512950000|2022-05-25 21:09:10|1956.44|1950.24|1956.36|1950.16|1956.44|1950.24|1956.26|1950.06|30
1653512960000|2022-05-25 21:09:20|1956.35|1950.15|1956.29|1950.09|1956.36|1950.16|1956.26|1950.06|21
1653512970000|2022-05-25 21:09:30|1956.27|1950.07|1956.47|1950.27|1956.52|1950.32|1956.25|1950.05|28
1653512980000|2022-05-25 21:09:40|1956.49|1950.29|1956.44|1950.24|1956.53|1950.33|1956.42|1950.22|28
1653512990000|2022-05-25 21:09:50|1956.48|1950.28|1956.37|1950.17|1956.5|1950.3|1956.37|1950.17|28
1653513000000|2022-05-25 21:10:00|1956.49|1950.29|1954.95|1948.75|1956.49|1950.29|1954.71|1948.51|34
1653513010000|2022-05-25 21:10:10|1954.93|1948.73|1954.95|1948.75|1954.98|1948.78|1954.79|1948.59|28
1653513020000|2022-05-25 21:10:20|1954.92|1948.72|1954.88|1948.68|1954.97|1948.77|1954.87|1948.67|22
1653513030000|2022-05-25 21:10:30|1954.89|1948.69|1955.04|1948.84|1955.14|1948.94|1954.89|1948.69|31
1653513040000|2022-05-25 21:10:40|1955.05|1948.85|1954.58|1948.38|1955.08|1948.88|1953.9|1947.7|33
1653513050000|2022-05-25 21:10:50|1953.94|1947.74|1953.9|1947.7|1954.91|1948.71|1953.8|1947.6|26
1653513060000|2022-05-25 21:11:00|1953.86|1947.66|1954.18|1947.98|1954.4|1948.2|1953.77|1947.57|29
1653513070000|2022-05-25 21:11:10|1953.68|1947.48|1954.18|1947.98|1954.29|1948.09|1953.67|1947.47|31
1653513080000|2022-05-25 21:11:20|1954.17|1947.97|1954.13|1947.93|1954.38|1948.18|1953.98|1947.78|31
1653513090000|2022-05-25 21:11:30|1954.07|1947.87|1954.09|1947.89|1954.27|1948.07|1953.91|1947.71|34
1653513100000|2022-05-25 21:11:40|1954.1|1947.9|1954.27|1948.07|1954.28|1948.08|1953.93|1947.73|32
1653513110000|2022-05-25 21:11:50|1954.28|1948.08|1954.21|1948.01|1954.33|1948.13|1954.12|1947.92|28
1653513120000|2022-05-25 21:12:00|1954.31|1948.11|1954.38|1948.18|1954.49|1948.29|1954.03|1947.83|38
1653513130000|2022-05-25 21:12:10|1954.55|1948.35|1954.87|1948.67|1954.94|1948.74|1954.51|1948.31|33
1653513140000|2022-05-25 21:12:20|1954.86|1948.66|1954.94|1948.74|1954.97|1948.77|1954.77|1948.57|29
1653513150000|2022-05-25 21:12:30|1954.97|1948.77|1954.93|1948.73|1954.98|1948.78|1954.86|1948.66|19
1653513160000|2022-05-25 21:12:40|1954.95|1948.75|1954.93|1948.73|1954.96|1948.76|1954.88|1948.68|20
1653513170000|2022-05-25 21:12:50|1954.87|1948.67|1954.93|1948.73|1954.93|1948.73|1954.8|1948.6|21
1653513180000|2022-05-25 21:13:00|1955|1948.8|1954.94|1948.74|1955.09|1948.89|1954.93|1948.73|35
1653513190000|2022-05-25 21:13:10|1954.91|1948.71|1955.09|1948.89|1955.12|1948.92|1954.8|1948.6|21
1653513200000|2022-05-25 21:13:20|1955.07|1948.87|1955.12|1948.92|1955.14|1948.94|1955.03|1948.83|12
1653513210000|2022-05-25 21:13:30|1955.13|1948.93|1955.15|1948.95|1955.2|1949|1955.09|1948.89|26
1653513220000|2022-05-25 21:13:40|1955.11|1948.91|1955.38|1949.18|1955.39|1949.19|1955.11|1948.91|12
1653513230000|2022-05-25 21:13:50|1955.41|1949.21|1955.39|1949.19|1955.42|1949.22|1955.14|1948.94|19
1653513240000|2022-05-25 21:14:00|1955.38|1949.18|1955.14|1948.94|1955.39|1949.19|1955.11|1948.91|11
1653513250000|2022-05-25 21:14:10|1955.22|1949.02|1955.28|1949.08|1955.28|1949.08|1955.08|1948.88|17
1653513260000|2022-05-25 21:14:20|1955.15|1948.95|1954.97|1948.77|1955.43|1949.23|1954.87|1948.67|21
1653513270000|2022-05-25 21:14:30|1955.03|1948.83|1955.13|1948.93|1955.14|1948.94|1954.89|1948.69|32
1653513280000|2022-05-25 21:14:40|1955.1|1948.9|1955.06|1948.86|1955.1|1948.9|1954.91|1948.71|25
1653513290000|2022-05-25 21:14:50|1954.99|1948.79|1954.93|1948.73|1955.2|1949|1954.93|1948.73|23
1653513300000|2022-05-25 21:15:00|1955.12|1948.92|1955.31|1949.11|1955.5|1949.3|1955.12|1948.92|19
1653513310000|2022-05-25 21:15:10|1955.42|1949.22|1955.25|1949.05|1955.42|1949.22|1955.19|1948.99|17
1653513320000|2022-05-25 21:15:20|1955.23|1949.03|1955.31|1949.11|1955.44|1949.24|1955.23|1949.03|27
1653513330000|2022-05-25 21:15:30|1955.36|1949.16|1955.45|1949.25|1955.48|1949.28|1955.23|1949.03|27
1653513340000|2022-05-25 21:15:40|1955.46|1949.26|1955.42|1949.22|1955.54|1949.34|1955.28|1949.08|30
1653513350000|2022-05-25 21:15:50|1955.28|1949.08|1955.18|1948.98|1955.37|1949.17|1954.85|1948.65|27
1653513360000|2022-05-25 21:16:00|1955.16|1948.96|1954.88|1948.68|1955.25|1949.05|1954.88|1948.68|20
1653513370000|2022-05-25 21:16:10|1954.96|1948.76|1955.03|1948.83|1955.09|1948.89|1954.85|1948.65|21
1653513380000|2022-05-25 21:16:20|1954.99|1948.79|1955.03|1948.83|1955.12|1948.92|1954.93|1948.73|20
1653513390000|2022-05-25 21:16:30|1954.96|1948.76|1954.87|1948.67|1955.14|1948.94|1954.8|1948.6|24
1653513400000|2022-05-25 21:16:40|1954.91|1948.71|1954.93|1948.73|1954.95|1948.75|1954.78|1948.58|33
1653513410000|2022-05-25 21:16:50|1954.91|1948.71|1954.87|1948.67|1954.95|1948.75|1954.82|1948.62|16
1653513420000|2022-05-25 21:17:00|1954.88|1948.68|1954.97|1948.77|1954.97|1948.77|1954.76|1948.56|25
1653513430000|2022-05-25 21:17:10|1954.91|1948.71|1954.95|1948.75|1954.99|1948.79|1954.85|1948.65|30
1653513440000|2022-05-25 21:17:20|1954.93|1948.73|1954.98|1948.78|1955.03|1948.83|1954.76|1948.56|17
1653513450000|2022-05-25 21:17:30|1954.9|1948.7|1954.95|1948.75|1955.05|1948.85|1954.85|1948.65|25
1653513460000|2022-05-25 21:17:40|1955.08|1948.88|1955.02|1948.82|1955.09|1948.89|1954.83|1948.63|17
1653513470000|2022-05-25 21:17:50|1955.03|1948.83|1955.03|1948.83|1955.07|1948.87|1955.01|1948.81|21
1653513480000|2022-05-25 21:18:00|1955.04|1948.84|1955.04|1948.84|1955.08|1948.88|1954.91|1948.71|26
1653513490000|2022-05-25 21:18:10|1955.05|1948.85|1954.85|1948.65|1955.05|1948.85|1954.81|1948.61|15
1653513500000|2022-05-25 21:18:20|1954.9|1948.7|1955.06|1948.86|1955.08|1948.88|1954.9|1948.7|17
1653513510000|2022-05-25 21:18:30|1955.08|1948.88|1955.07|1948.87|1955.08|1948.88|1954.93|1948.73|11
1653513520000|2022-05-25 21:18:40|1955.06|1948.86|1955.06|1948.86|1955.08|1948.88|1955.05|1948.85|5
1653513530000|2022-05-25 21:18:50|1955.08|1948.88|1954.98|1948.78|1955.08|1948.88|1954.96|1948.76|9
1653513540000|2022-05-25 21:19:00|1955.01|1948.81|1955.05|1948.85|1955.06|1948.86|1954.96|1948.76|20
1653513550000|2022-05-25 21:19:10|1955.04|1948.84|1954.88|1948.68|1955.04|1948.84|1954.88|1948.68|8
1653513560000|2022-05-25 21:19:20|1954.7|1948.5|1954.81|1948.61|1954.88|1948.68|1954.7|1948.5|10
1653513570000|2022-05-25 21:19:30|1954.74|1948.54|1954.77|1948.57|1954.92|1948.72|1954.67|1948.47|19
1653513580000|2022-05-25 21:19:40|1954.79|1948.59|1955.13|1948.93|1955.19|1948.99|1954.79|1948.59|28
1653513590000|2022-05-25 21:19:50|1955.11|1948.91|1955.18|1948.98|1955.28|1949.08|1955.07|1948.87|26
1653513600000|2022-05-25 21:20:00|1955.19|1948.99|1955.08|1948.88|1955.28|1949.08|1955.07|1948.87|26
1653513610000|2022-05-25 21:20:10|1955.11|1948.91|1955.25|1949.05|1955.3|1949.1|1955.07|1948.87|32
1653513620000|2022-05-25 21:20:20|1955.23|1949.03|1955.66|1949.46|1955.79|1949.59|1955.21|1949.01|22
1653513630000|2022-05-25 21:20:30|1955.72|1949.52|1955.77|1949.57|1955.79|1949.59|1955.7|1949.5|27
1653513640000|2022-05-25 21:20:40|1955.78|1949.58|1956.06|1949.86|1956.18|1949.98|1955.76|1949.56|32
1653513650000|2022-05-25 21:20:50|1956.03|1949.83|1956.39|1950.19|1956.4|1950.2|1955.88|1949.68|32
1653513660000|2022-05-25 21:21:00|1956.38|1950.18|1956.54|1950.34|1956.58|1950.38|1956.32|1950.12|30
1653513670000|2022-05-25 21:21:10|1956.33|1950.13|1956.36|1950.16|1956.58|1950.38|1956.33|1950.13|15
1653513680000|2022-05-25 21:21:20|1956.26|1950.06|1956.68|1950.48|1956.78|1950.58|1956.26|1950.06|28
1653513690000|2022-05-25 21:21:30|1956.69|1950.49|1957.18|1950.98|1957.18|1950.98|1956.69|1950.49|29
1653513700000|2022-05-25 21:21:40|1956.82|1950.62|1957.61|1951.41|1957.61|1951.41|1956.82|1950.62|18
1653513710000|2022-05-25 21:21:50|1957.67|1951.47|1957.56|1951.36|1957.7|1951.5|1957.42|1951.22|21
1653513720000|2022-05-25 21:22:00|1957.48|1951.28|1957.31|1951.11|1957.53|1951.33|1956.83|1950.63|31
1653513730000|2022-05-25 21:22:10|1957.32|1951.12|1957.38|1951.18|1957.48|1951.28|1956.78|1950.58|25
1653513740000|2022-05-25 21:22:20|1957.24|1951.04|1957.37|1951.17|1957.37|1951.17|1957.06|1950.86|32
1653513750000|2022-05-25 21:22:30|1957.38|1951.18|1957.09|1950.89|1957.48|1951.28|1957.02|1950.82|21
1653513760000|2022-05-25 21:22:40|1957.42|1951.22|1957.4|1951.2|1957.45|1951.25|1957.08|1950.88|23
1653513770000|2022-05-25 21:22:50|1957.25|1951.05|1957.47|1951.27|1957.52|1951.32|1957.07|1950.87|22
1653513780000|2022-05-25 21:23:00|1957.45|1951.25|1957.27|1951.07|1957.47|1951.27|1957.13|1950.93|20
1653513790000|2022-05-25 21:23:10|1957.26|1951.06|1957.3|1951.1|1957.34|1951.14|1957.24|1951.04|21
1653513800000|2022-05-25 21:23:20|1957.29|1951.09|1957.31|1951.11|1957.33|1951.13|1957.16|1950.96|27
1653513810000|2022-05-25 21:23:30|1957.3|1951.1|1957.43|1951.23|1957.45|1951.25|1957.29|1951.09|15
1653513820000|2022-05-25 21:23:40|1957.42|1951.22|1957.03|1950.83|1957.45|1951.25|1957.01|1950.81|17
1653513830000|2022-05-25 21:23:50|1957.06|1950.86|1957.06|1950.86|1957.09|1950.89|1957.04|1950.84|9
1653513840000|2022-05-25 21:24:00|1957.05|1950.85|1957.41|1951.21|1957.77|1951.57|1957.05|1950.85|30
1653513850000|2022-05-25 21:24:10|1957.45|1951.25|1957.7|1951.5|1957.79|1951.59|1957.38|1951.18|20
1653513860000|2022-05-25 21:24:20|1957.62|1951.42|1957.72|1951.52|1957.95|1951.75|1957.4|1951.2|11
1653513870000|2022-05-25 21:24:30|1957.83|1951.63|1957.67|1951.47|1957.83|1951.63|1957.59|1951.39|10
1653513880000|2022-05-25 21:24:40|1957.56|1951.36|1958.01|1951.81|1958.13|1951.93|1957.55|1951.35|21
1653513890000|2022-05-25 21:24:50|1958|1951.8|1958|1951.8|1958.06|1951.86|1957.91|1951.71|25
1653513900000|2022-05-25 21:25:00|1958.12|1951.92|1957.48|1951.28|1958.15|1951.95|1957.47|1951.27|26
1653513910000|2022-05-25 21:25:10|1957.54|1951.34|1957.55|1951.35|1957.62|1951.42|1957.28|1951.08|27
1653513920000|2022-05-25 21:25:20|1957.57|1951.37|1957.65|1951.45|1957.7|1951.5|1957.47|1951.27|30
1653513930000|2022-05-25 21:25:30|1957.71|1951.51|1957.66|1951.46|1957.71|1951.51|1957.64|1951.44|26
1653513940000|2022-05-25 21:25:40|1957.69|1951.49|1957.7|1951.5|1957.8|1951.6|1957.65|1951.45|28
1653513950000|2022-05-25 21:25:50|1957.71|1951.51|1957.68|1951.48|1957.8|1951.6|1957.68|1951.48|30
1653513960000|2022-05-25 21:26:00|1957.71|1951.51|1957.75|1951.55|1957.79|1951.59|1957.68|1951.48|30
1653513970000|2022-05-25 21:26:10|1957.77|1951.57|1957.7|1951.5|1957.84|1951.64|1957.67|1951.47|29
1653513980000|2022-05-25 21:26:20|1957.66|1951.46|1957.65|1951.45|1957.76|1951.56|1957.59|1951.39|32
1653513990000|2022-05-25 21:26:30|1957.68|1951.48|1957.58|1951.38|1957.8|1951.6|1957.55|1951.35|27
1653514000000|2022-05-25 21:26:40|1957.57|1951.37|1957.74|1951.54|1957.74|1951.54|1957.57|1951.37|19
1653514010000|2022-05-25 21:26:50|1957.76|1951.56|1957.71|1951.51|1957.76|1951.56|1957.62|1951.42|23
1653514020000|2022-05-25 21:27:00|1957.69|1951.49|1957.56|1951.36|1957.72|1951.52|1957.56|1951.36|25
1653514030000|2022-05-25 21:27:10|1957.55|1951.35|1957.57|1951.37|1957.64|1951.44|1957.43|1951.23|29
1653514040000|2022-05-25 21:27:20|1957.6|1951.4|1957.66|1951.46|1957.72|1951.52|1957.57|1951.37|28
1653514050000|2022-05-25 21:27:30|1957.64|1951.44|1957.86|1951.66|1957.86|1951.66|1957.63|1951.43|17
1653514060000|2022-05-25 21:27:40|1957.92|1951.72|1957.94|1951.74|1958.05|1951.85|1957.63|1951.43|11
1653514070000|2022-05-25 21:27:50|1957.93|1951.73|1958.14|1951.94|1958.16|1951.96|1957.93|1951.73|16
1653514080000|2022-05-25 21:28:00|1958.09|1951.89|1958.15|1951.95|1958.15|1951.95|1957.93|1951.73|23
1653514090000|2022-05-25 21:28:10|1958.08|1951.88|1958.58|1952.38|1958.88|1952.68|1958.08|1951.88|30
1653514100000|2022-05-25 21:28:20|1958.62|1952.42|1958.82|1952.62|1959.16|1952.96|1958.26|1952.06|30
1653514110000|2022-05-25 21:28:30|1958.85|1952.65|1959.68|1953.48|1959.98|1953.78|1958.85|1952.65|33
1653514120000|2022-05-25 21:28:40|1959.63|1953.43|1960.03|1953.83|1960.03|1953.83|1959.56|1953.36|31
1653514130000|2022-05-25 21:28:50|1960.08|1953.88|1960.08|1953.88|1960.39|1954.19|1959.88|1953.68|25
1653514140000|2022-05-25 21:29:00|1960.15|1953.95|1959.71|1953.51|1960.35|1954.15|1959.66|1953.46|23
1653514150000|2022-05-25 21:29:10|1959.67|1953.47|1959.82|1953.62|1959.98|1953.78|1959.64|1953.44|22
1653514160000|2022-05-25 21:29:20|1959.67|1953.47|1961.6|1955.4|1961.6|1955.4|1959.65|1953.45|32
1653514170000|2022-05-25 21:29:30|1961.57|1955.37|1961.46|1955.26|1961.68|1955.48|1961.12|1954.92|30
1653514180000|2022-05-25 21:29:40|1961.41|1955.21|1961.25|1955.05|1961.62|1955.42|1961.25|1955.05|31
1653514190000|2022-05-25 21:29:50|1961.27|1955.07|1966.35|1960.15|1966.35|1960.15|1961.26|1955.06|36
1653514200000|2022-05-25 21:30:00|1966.18|1959.98|1966.19|1959.99|1966.51|1960.31|1966.07|1959.87|32
1653514210000|2022-05-25 21:30:10|1966.12|1959.92|1965.38|1959.18|1966.12|1959.92|1965.33|1959.13|35
1653514220000|2022-05-25 21:30:20|1965.36|1959.16|1964.86|1958.66|1965.67|1959.47|1964.86|1958.66|34
1653514230000|2022-05-25 21:30:30|1964.85|1958.65|1964.53|1958.33|1964.85|1958.65|1964.45|1958.25|33
1653514240000|2022-05-25 21:30:40|1964.57|1958.37|1964.11|1957.91|1964.65|1958.45|1964.06|1957.86|34
1653514250000|2022-05-25 21:30:50|1964.16|1957.96|1963.51|1957.31|1964.18|1957.98|1963.44|1957.24|33
1653514260000|2022-05-25 21:31:00|1963.52|1957.32|1963.08|1956.88|1963.66|1957.46|1963.08|1956.88|34
1653514270000|2022-05-25 21:31:10|1963.2|1957|1963.05|1956.85|1963.2|1957|1963.05|1956.85|25
1653514280000|2022-05-25 21:31:20|1963.11|1956.91|1962.93|1956.73|1963.14|1956.94|1962.92|1956.72|21
1653514290000|2022-05-25 21:31:30|1962.91|1956.71|1962.85|1956.65|1963|1956.8|1962.75|1956.55|29
1653514300000|2022-05-25 21:31:40|1962.98|1956.78|1962.77|1956.57|1963|1956.8|1962.69|1956.49|27
1653514310000|2022-05-25 21:31:50|1962.78|1956.58|1962.58|1956.38|1962.95|1956.75|1962.46|1956.26|33
1653514320000|2022-05-25 21:32:00|1962.46|1956.26|1962.25|1956.05|1962.53|1956.33|1962.15|1955.95|27
1653514330000|2022-05-25 21:32:10|1962.24|1956.04|1962.18|1955.98|1962.26|1956.06|1962.08|1955.88|23
1653514340000|2022-05-25 21:32:20|1962.14|1955.94|1962.3|1956.1|1962.3|1956.1|1961.99|1955.79|18
1653514350000|2022-05-25 21:32:30|1962.29|1956.09|1962.25|1956.05|1962.29|1956.09|1962.04|1955.84|35
1653514360000|2022-05-25 21:32:40|1962.34|1956.14|1962.11|1955.91|1962.37|1956.17|1962.06|1955.86|24
1653514370000|2022-05-25 21:32:50|1962.14|1955.94|1962.27|1956.07|1962.38|1956.18|1962.14|1955.94|19
1653514380000|2022-05-25 21:33:00|1962.38|1956.18|1962.35|1956.15|1962.38|1956.18|1962.06|1955.86|18
1653514390000|2022-05-25 21:33:10|1962.14|1955.94|1961.84|1955.64|1962.34|1956.14|1961.79|1955.59|25
1653514400000|2022-05-25 21:33:20|1961.88|1955.68|1961.85|1955.65|1961.9|1955.7|1961.79|1955.59|31
1653514410000|2022-05-25 21:33:30|1961.87|1955.67|1961.86|1955.66|1961.92|1955.72|1961.82|1955.62|27
1653514420000|2022-05-25 21:33:40|1961.82|1955.62|1961.81|1955.61|1961.92|1955.72|1961.76|1955.56|24
1653514430000|2022-05-25 21:33:50|1961.82|1955.62|1961.99|1955.79|1962.29|1956.09|1961.78|1955.58|30
1653514440000|2022-05-25 21:34:00|1961.95|1955.75|1962.15|1955.95|1962.16|1955.96|1961.85|1955.65|28
1653514450000|2022-05-25 21:34:10|1961.88|1955.68|1961.87|1955.67|1962.15|1955.95|1961.82|1955.62|27
1653514460000|2022-05-25 21:34:20|1961.85|1955.65|1961.89|1955.69|1962.01|1955.81|1961.85|1955.65|27
1653514470000|2022-05-25 21:34:30|1961.9|1955.7|1962.16|1955.96|1962.16|1955.96|1961.84|1955.64|23
1653514480000|2022-05-25 21:34:40|1962|1955.8|1962.4|1956.2|1962.42|1956.22|1961.81|1955.61|34
1653514490000|2022-05-25 21:34:50|1962.32|1956.12|1962.47|1956.27|1962.48|1956.28|1962.24|1956.04|30
1653514500000|2022-05-25 21:35:00|1962.46|1956.26|1962.92|1956.72|1963.1|1956.9|1962.19|1955.99|34
1653514510000|2022-05-25 21:35:10|1962.91|1956.71|1962.81|1956.61|1962.93|1956.73|1962.63|1956.43|22
1653514520000|2022-05-25 21:35:20|1962.84|1956.64|1963.11|1956.91|1963.11|1956.91|1962.84|1956.64|17
1653514530000|2022-05-25 21:35:30|1963.05|1956.85|1962.84|1956.64|1963.09|1956.89|1962.74|1956.54|21
1653514540000|2022-05-25 21:35:40|1962.83|1956.63|1963|1956.8|1963|1956.8|1962.68|1956.48|8
1653514550000|2022-05-25 21:35:50|1963.04|1956.84|1963.02|1956.82|1963.05|1956.85|1962.89|1956.69|17
1653514560000|2022-05-25 21:36:00|1963.04|1956.84|1963.08|1956.88|1963.18|1956.98|1962.95|1956.75|24
1653514570000|2022-05-25 21:36:10|1963.09|1956.89|1961.97|1955.77|1963.12|1956.92|1961.83|1955.63|21
1653514580000|2022-05-25 21:36:20|1961.95|1955.75|1961.58|1955.38|1961.95|1955.75|1961.48|1955.28|35
1653514590000|2022-05-25 21:36:30|1961.52|1955.32|1961.42|1955.22|1961.64|1955.44|1961.38|1955.18|32
1653514600000|2022-05-25 21:36:40|1961.45|1955.25|1961.37|1955.17|1961.45|1955.25|1961.33|1955.13|26
1653514610000|2022-05-25 21:36:50|1961.33|1955.13|1961.23|1955.03|1961.41|1955.21|1961.19|1954.99|23
1653514620000|2022-05-25 21:37:00|1961.24|1955.04|1961.07|1954.87|1961.32|1955.12|1961.07|1954.87|28
1653514630000|2022-05-25 21:37:10|1961.09|1954.89|1960.93|1954.73|1961.09|1954.89|1960.93|1954.73|20
1653514640000|2022-05-25 21:37:20|1960.94|1954.74|1960.96|1954.76|1960.98|1954.78|1960.93|1954.73|15
1653514650000|2022-05-25 21:37:30|1960.94|1954.74|1961.26|1955.06|1961.36|1955.16|1960.9|1954.7|24
1653514660000|2022-05-25 21:37:40|1961.38|1955.18|1961.72|1955.52|1961.83|1955.63|1961.31|1955.11|32
1653514670000|2022-05-25 21:37:50|1961.7|1955.5|1961.86|1955.66|1962.08|1955.88|1961.56|1955.36|34
1653514680000|2022-05-25 21:38:00|1961.89|1955.69|1961.79|1955.59|1962.11|1955.91|1961.66|1955.46|32
1653514690000|2022-05-25 21:38:10|1961.76|1955.56|1961.87|1955.67|1961.89|1955.69|1961.71|1955.51|23
1653514700000|2022-05-25 21:38:20|1961.86|1955.66|1961.77|1955.57|1961.89|1955.69|1961.74|1955.54|18
1653514710000|2022-05-25 21:38:30|1961.78|1955.58|1961.59|1955.39|1961.87|1955.67|1961.52|1955.32|24
1653514720000|2022-05-25 21:38:40|1961.6|1955.4|1961.57|1955.37|1961.8|1955.6|1961.57|1955.37|22
1653514730000|2022-05-25 21:38:50|1961.67|1955.47|1961.78|1955.58|1961.81|1955.61|1961.6|1955.4|26
1653514740000|2022-05-25 21:39:00|1962|1955.8|1961.9|1955.7|1962|1955.8|1961.58|1955.38|27
1653514750000|2022-05-25 21:39:10|1961.85|1955.65|1961.63|1955.43|1961.95|1955.75|1961.6|1955.4|28
1653514760000|2022-05-25 21:39:20|1961.67|1955.47|1961.61|1955.41|1961.72|1955.52|1961.61|1955.41|23
1653514770000|2022-05-25 21:39:30|1961.65|1955.45|1961.65|1955.45|1961.71|1955.51|1961.63|1955.43|18
1653514780000|2022-05-25 21:39:40|1961.67|1955.47|1961.86|1955.66|1962.08|1955.88|1961.64|1955.44|29
1653514790000|2022-05-25 21:39:50|1961.96|1955.76|1961.94|1955.74|1961.96|1955.76|1961.82|1955.62|29
1653514800000|2022-05-25 21:40:00|1962.06|1955.86|1961.73|1955.53|1962.12|1955.92|1961.7|1955.5|25
1653514810000|2022-05-25 21:40:10|1961.71|1955.51|1961.68|1955.48|1961.76|1955.56|1961.65|1955.45|23
1653514820000|2022-05-25 21:40:20|1961.72|1955.52|1961.71|1955.51|1961.78|1955.58|1961.67|1955.47|22
1653514830000|2022-05-25 21:40:30|1961.72|1955.52|1961.72|1955.52|1961.78|1955.58|1961.67|1955.47|18
1653514840000|2022-05-25 21:40:40|1961.73|1955.53|1961.78|1955.58|1961.79|1955.59|1961.67|1955.47|23
1653514850000|2022-05-25 21:40:50|1961.68|1955.48|1961.73|1955.53|1961.79|1955.59|1961.67|1955.47|20
1653514860000|2022-05-25 21:41:00|1961.71|1955.51|1961.79|1955.59|1961.84|1955.64|1961.7|1955.5|13
1653514870000|2022-05-25 21:41:10|1961.72|1955.52|1961.9|1955.7|1962.28|1956.08|1961.72|1955.52|27
1653514880000|2022-05-25 21:41:20|1961.89|1955.69|1961.88|1955.68|1962.4|1956.2|1961.86|1955.66|20
1653514890000|2022-05-25 21:41:30|1961.87|1955.67|1961.93|1955.73|1962.3|1956.1|1961.79|1955.59|33
1653514900000|2022-05-25 21:41:40|1962|1955.8|1961.97|1955.77|1962|1955.8|1961.78|1955.58|28
1653514910000|2022-05-25 21:41:50|1961.92|1955.72|1963.33|1957.13|1963.34|1957.14|1961.78|1955.58|33
1653514920000|2022-05-25 21:42:00|1963.32|1957.12|1963.21|1957.01|1964.02|1957.82|1962.84|1956.64|20
1653514930000|2022-05-25 21:42:10|1963.32|1957.12|1965.92|1959.72|1965.98|1959.78|1963.32|1957.12|32
1653514940000|2022-05-25 21:42:20|1966.04|1959.84|1969.84|1963.64|1969.84|1963.64|1965.91|1959.71|32
1653514950000|2022-05-25 21:42:30|1969.9|1963.7|1968.55|1962.35|1970.27|1964.07|1968.55|1962.35|35
1653514960000|2022-05-25 21:42:40|1968.54|1962.34|1965.5|1959.3|1968.67|1962.47|1965.5|1959.3|36
1653514970000|2022-05-25 21:42:50|1965.55|1959.35|1964.34|1958.14|1965.55|1959.35|1964.34|1958.14|32
1653514980000|2022-05-25 21:43:00|1964.67|1958.47|1964.2|1958|1964.67|1958.47|1964.2|1958|33
1653514990000|2022-05-25 21:43:10|1964.37|1958.17|1964.67|1958.47|1964.67|1958.47|1964.2|1958|28
1653515000000|2022-05-25 21:43:20|1964.54|1958.34|1964.39|1958.19|1964.64|1958.44|1964.25|1958.05|30
1653515010000|2022-05-25 21:43:30|1964.6|1958.4|1964.52|1958.32|1964.6|1958.4|1964.33|1958.13|25
1653515020000|2022-05-25 21:43:40|1964.38|1958.18|1964.58|1958.38|1964.72|1958.52|1964.36|1958.16|29
1653515030000|2022-05-25 21:43:50|1964.4|1958.2|1964.19|1957.99|1964.55|1958.35|1964.07|1957.87|32
1653515040000|2022-05-25 21:44:00|1964.18|1957.98|1964.3|1958.1|1964.55|1958.35|1964.07|1957.87|31
1653515050000|2022-05-25 21:44:10|1964.35|1958.15|1964.88|1958.68|1965.26|1959.06|1964.3|1958.1|26
1653515060000|2022-05-25 21:44:20|1964.85|1958.65|1964.98|1958.78|1965.1|1958.9|1964.84|1958.64|20
1653515070000|2022-05-25 21:44:30|1965.01|1958.81|1965.18|1958.98|1965.21|1959.01|1964.98|1958.78|16
1653515080000|2022-05-25 21:44:40|1965.15|1958.95|1965.1|1958.9|1965.15|1958.95|1964.9|1958.7|14
1653515090000|2022-05-25 21:44:50|1965.07|1958.87|1964.63|1958.43|1965.22|1959.02|1964.51|1958.31|31
1653515100000|2022-05-25 21:45:00|1964.64|1958.44|1964.5|1958.3|1964.79|1958.59|1964.37|1958.17|20
1653515110000|2022-05-25 21:45:10|1964.68|1958.48|1964.57|1958.37|1964.7|1958.5|1964.41|1958.21|14
1653515120000|2022-05-25 21:45:20|1964.56|1958.36|1964.3|1958.1|1964.75|1958.55|1964.29|1958.09|7
1653515130000|2022-05-25 21:45:30|1964.29|1958.09|1964.2|1958|1964.51|1958.31|1964.2|1958|16
1653515140000|2022-05-25 21:45:40|1964.16|1957.96|1964.07|1957.87|1964.2|1958|1964.07|1957.87|8
1653515150000|2022-05-25 21:45:50|1964.2|1958|1964.15|1957.95|1964.2|1958|1964.07|1957.87|10
1653515160000|2022-05-25 21:46:00|1964.18|1957.98|1964.13|1957.93|1964.18|1957.98|1964.13|1957.93|6
1653515170000|2022-05-25 21:46:10|1964.12|1957.92|1963.97|1957.77|1964.14|1957.94|1963.89|1957.69|12
1653515180000|2022-05-25 21:46:20|1964.03|1957.83|1963.84|1957.64|1964.03|1957.83|1963.84|1957.64|11
1653515190000|2022-05-25 21:46:30|1963.86|1957.66|1964.11|1957.91|1964.11|1957.91|1963.75|1957.55|23
1653515200000|2022-05-25 21:46:40|1964|1957.8|1963.76|1957.56|1964.11|1957.91|1963.71|1957.51|33
1653515210000|2022-05-25 21:46:50|1963.8|1957.6|1963.77|1957.57|1963.97|1957.77|1963.66|1957.46|30
1653515220000|2022-05-25 21:47:00|1963.71|1957.51|1963.47|1957.27|1963.72|1957.52|1963.4|1957.2|30
1653515230000|2022-05-25 21:47:10|1963.31|1957.11|1963.27|1957.07|1963.31|1957.11|1962.98|1956.78|32
1653515240000|2022-05-25 21:47:20|1963.15|1956.95|1963.2|1957|1963.28|1957.08|1962.98|1956.78|32
1653515250000|2022-05-25 21:47:30|1963.15|1956.95|1963.17|1956.97|1963.23|1957.03|1963.14|1956.94|24
1653515260000|2022-05-25 21:47:40|1963.19|1956.99|1963.25|1957.05|1963.26|1957.06|1963.17|1956.97|9
1653515270000|2022-05-25 21:47:50|1963.26|1957.06|1963.64|1957.44|1963.67|1957.47|1963.19|1956.99|26
1653515280000|2022-05-25 21:48:00|1963.68|1957.48|1963.6|1957.4|1963.68|1957.48|1963.47|1957.27|24
1653515290000|2022-05-25 21:48:10|1963.56|1957.36|1963.47|1957.27|1963.61|1957.41|1963.47|1957.27|23
1653515300000|2022-05-25 21:48:20|1963.45|1957.25|1963.51|1957.31|1963.74|1957.54|1963.45|1957.25|18
1653515310000|2022-05-25 21:48:30|1963.5|1957.3|1963.86|1957.66|1963.86|1957.66|1963.48|1957.28|24
1653515320000|2022-05-25 21:48:40|1963.72|1957.52|1963.58|1957.38|1963.85|1957.65|1963.58|1957.38|24
1653515330000|2022-05-25 21:48:50|1963.56|1957.36|1963.61|1957.41|1963.7|1957.5|1963.5|1957.3|23
1653515340000|2022-05-25 21:49:00|1963.65|1957.45|1963.54|1957.34|1963.68|1957.48|1963.54|1957.34|25
1653515350000|2022-05-25 21:49:10|1963.56|1957.36|1963.67|1957.47|1963.74|1957.54|1963.56|1957.36|16
1653515360000|2022-05-25 21:49:20|1963.66|1957.46|1963.59|1957.39|1963.67|1957.47|1963.56|1957.36|20
1653515370000|2022-05-25 21:49:30|1963.54|1957.34|1963.52|1957.32|1963.66|1957.46|1963.47|1957.27|17
1653515380000|2022-05-25 21:49:40|1963.55|1957.35|1963.48|1957.28|1963.74|1957.54|1963.44|1957.24|27
1653515390000|2022-05-25 21:49:50|1963.45|1957.25|1963.54|1957.34|1963.54|1957.34|1963.45|1957.25|14
1653515400000|2022-05-25 21:50:00|1963.55|1957.35|1963.58|1957.38|1963.7|1957.5|1963.49|1957.29|29
1653515410000|2022-05-25 21:50:10|1963.54|1957.34|1963.5|1957.3|1963.74|1957.54|1963.4|1957.2|22
1653515420000|2022-05-25 21:50:20|1963.48|1957.28|1963.55|1957.35|1963.64|1957.44|1963.44|1957.24|22
1653515430000|2022-05-25 21:50:30|1963.56|1957.36|1963.55|1957.35|1963.58|1957.38|1963.48|1957.28|7
1653515440000|2022-05-25 21:50:40|1963.56|1957.36|1963.57|1957.37|1963.57|1957.37|1963.56|1957.36|2
1653515450000|2022-05-25 21:50:50|1963.56|1957.36|1967.73|1961.53|1967.73|1961.53|1963.47|1957.27|35
1653515460000|2022-05-25 21:51:00|1967.96|1961.76|1968.7|1962.5|1968.78|1962.58|1967.95|1961.75|37
1653515470000|2022-05-25 21:51:10|1968.8|1962.6|1968.7|1962.5|1968.82|1962.62|1968.53|1962.33|34
1653515480000|2022-05-25 21:51:20|1968.74|1962.54|1968.87|1962.67|1968.9|1962.7|1968.7|1962.5|11
1653515490000|2022-05-25 21:51:30|1968.81|1962.61|1968.66|1962.46|1968.87|1962.67|1968.45|1962.25|23
1653515500000|2022-05-25 21:51:40|1968.64|1962.44|1968.68|1962.48|1968.79|1962.59|1968.54|1962.34|34
1653515510000|2022-05-25 21:51:50|1968.64|1962.44|1968.81|1962.61|1968.88|1962.68|1968.64|1962.44|20
1653515520000|2022-05-25 21:52:00|1968.77|1962.57|1968.78|1962.58|1968.84|1962.64|1968.69|1962.49|17
1653515530000|2022-05-25 21:52:10|1968.73|1962.53|1968.75|1962.55|1968.75|1962.55|1968.64|1962.44|20
1653515540000|2022-05-25 21:52:20|1968.6|1962.4|1968.04|1961.84|1968.6|1962.4|1967.99|1961.79|28
1653515550000|2022-05-25 21:52:30|1968.1|1961.9|1966.33|1960.13|1968.17|1961.97|1966.29|1960.09|32
1653515560000|2022-05-25 21:52:40|1966.72|1960.52|1966.31|1960.11|1966.72|1960.52|1966.27|1960.07|30
1653515570000|2022-05-25 21:52:50|1966.42|1960.22|1966.17|1959.97|1966.42|1960.22|1966.13|1959.93|29
1653515580000|2022-05-25 21:53:00|1966.16|1959.96|1966.18|1959.98|1966.18|1959.98|1966.06|1959.86|21
1653515590000|2022-05-25 21:53:10|1966.13|1959.93|1966.34|1960.14|1966.61|1960.41|1966.09|1959.89|25
1653515600000|2022-05-25 21:53:20|1966.38|1960.18|1966.54|1960.34|1966.6|1960.4|1966.33|1960.13|22
1653515610000|2022-05-25 21:53:30|1966.39|1960.19|1966.43|1960.23|1966.55|1960.35|1966.39|1960.19|12
1653515620000|2022-05-25 21:53:40|1966.55|1960.35|1966.56|1960.36|1966.56|1960.36|1966.4|1960.2|17
1653515630000|2022-05-25 21:53:50|1966.55|1960.35|1967.75|1961.55|1967.75|1961.55|1966.42|1960.22|13
1653515640000|2022-05-25 21:54:00|1968.04|1961.84|1967.71|1961.51|1968.04|1961.84|1967.68|1961.48|10
1653515650000|2022-05-25 21:54:10|1967.73|1961.53|1967.22|1961.02|1967.76|1961.56|1967.22|1961.02|20
1653515660000|2022-05-25 21:54:20|1967.25|1961.05|1967.19|1960.99|1967.36|1961.16|1967.14|1960.94|23
1653515670000|2022-05-25 21:54:30|1967.24|1961.04|1967.27|1961.07|1967.27|1961.07|1967.14|1960.94|22
1653515680000|2022-05-25 21:54:40|1967.2|1961|1967.38|1961.18|1967.55|1961.35|1967.19|1960.99|33
1653515690000|2022-05-25 21:54:50|1967.35|1961.15|1967.38|1961.18|1967.38|1961.18|1967.19|1960.99|23
1653515700000|2022-05-25 21:55:00|1967.2|1961|1967.34|1961.14|1967.41|1961.21|1967.2|1961|24
1653515710000|2022-05-25 21:55:10|1967.32|1961.12|1967.35|1961.15|1967.36|1961.16|1967.2|1961|14
1653515720000|2022-05-25 21:55:20|1967.36|1961.16|1967.56|1961.36|1967.69|1961.49|1967.33|1961.13|20
1653515730000|2022-05-25 21:55:30|1967.35|1961.15|1967.54|1961.34|1967.74|1961.54|1967.32|1961.12|18
1653515740000|2022-05-25 21:55:40|1967.67|1961.47|1967.64|1961.44|1968.06|1961.86|1967.61|1961.41|31
1653515750000|2022-05-25 21:55:50|1967.79|1961.59|1967.79|1961.59|1967.85|1961.65|1967.55|1961.35|30
1653515760000|2022-05-25 21:56:00|1967.74|1961.54|1967.7|1961.5|1967.85|1961.65|1967.51|1961.31|20
1653515770000|2022-05-25 21:56:10|1967.73|1961.53|1967.71|1961.51|1967.8|1961.6|1967.49|1961.29|22
1653515780000|2022-05-25 21:56:20|1967.72|1961.52|1968.69|1962.49|1968.8|1962.6|1967.62|1961.42|26
1653515790000|2022-05-25 21:56:30|1968.67|1962.47|1969.33|1963.13|1969.4|1963.2|1968.57|1962.37|28
1653515800000|2022-05-25 21:56:40|1969.4|1963.2|1969.39|1963.19|1969.52|1963.32|1969.36|1963.16|14
1653515810000|2022-05-25 21:56:50|1969.22|1963.02|1969.48|1963.28|1969.52|1963.32|1969.15|1962.95|13
1653515820000|2022-05-25 21:57:00|1969.49|1963.29|1970.31|1964.11|1970.31|1964.11|1969.38|1963.18|30
1653515830000|2022-05-25 21:57:10|1970.26|1964.06|1970.02|1963.82|1970.64|1964.44|1969.87|1963.67|31
1653515840000|2022-05-25 21:57:20|1969.84|1963.64|1969.57|1963.37|1970.28|1964.08|1969.48|1963.28|30
1653515850000|2022-05-25 21:57:30|1969.38|1963.18|1969.39|1963.19|1969.62|1963.42|1969.36|1963.16|29
1653515860000|2022-05-25 21:57:40|1969.38|1963.18|1969.6|1963.4|1969.77|1963.57|1969.38|1963.18|32
1653515870000|2022-05-25 21:57:50|1969.69|1963.49|1969.62|1963.42|1969.85|1963.65|1969.54|1963.34|31
1653515880000|2022-05-25 21:58:00|1969.64|1963.44|1969.12|1962.92|1969.84|1963.64|1968.97|1962.77|34
1653515890000|2022-05-25 21:58:10|1968.82|1962.62|1968.83|1962.63|1968.94|1962.74|1968.77|1962.57|29
1653515900000|2022-05-25 21:58:20|1968.76|1962.56|1968.67|1962.47|1968.84|1962.64|1968.62|1962.42|27
1653515910000|2022-05-25 21:58:30|1968.57|1962.37|1968.65|1962.45|1968.81|1962.61|1968.57|1962.37|27
1653515920000|2022-05-25 21:58:40|1968.71|1962.51|1968.69|1962.49|1968.74|1962.54|1968.61|1962.41|28
1653515930000|2022-05-25 21:58:50|1968.64|1962.44|1968.57|1962.37|1968.66|1962.46|1968.43|1962.23|29
1653515940000|2022-05-25 21:59:00|1968.62|1962.42|1968.65|1962.45|1968.65|1962.45|1968.55|1962.35|22
1653515950000|2022-05-25 21:59:10|1968.62|1962.42|1968.67|1962.47|1968.69|1962.49|1968.48|1962.28|26
1653515960000|2022-05-25 21:59:20|1968.68|1962.48|1968.65|1962.45|1968.74|1962.54|1968.6|1962.4|23
1653515970000|2022-05-25 21:59:30|1968.66|1962.46|1969.12|1962.92|1969.27|1963.07|1968.66|1962.46|30
1653515980000|2022-05-25 21:59:40|1969.21|1963.01|1969|1962.8|1969.36|1963.16|1969|1962.8|25
1653515990000|2022-05-25 21:59:50|1968.95|1962.75|1968.91|1962.71|1969.07|1962.87|1968.65|1962.45|33
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1968.83|1962.63|1969.02|1962.82|1968.73|1962.53|31
1653516010000|2022-05-25 22:00:10|1968.8|1962.6|1968.86|1962.66|1968.92|1962.72|1968.75|1962.55|24
1653516020000|2022-05-25 22:00:20|1968.88|1962.68|1969.41|1963.21|1969.5|1963.3|1968.84|1962.64|32
1653516030000|2022-05-25 22:00:30|1969.32|1963.12|1969|1962.8|1969.47|1963.27|1968.89|1962.69|37
1653516040000|2022-05-25 22:00:40|1969.01|1962.81|1969.09|1962.89|1969.35|1963.15|1968.96|1962.76|32
1653516050000|2022-05-25 22:00:50|1969.1|1962.9|1970.72|1964.52|1970.72|1964.52|1968.98|1962.78|31
1653516060000|2022-05-25 22:01:00|1970.74|1964.54|1971.23|1965.03|1971.34|1965.14|1970.66|1964.46|32
1653516070000|2022-05-25 22:01:10|1971.32|1965.12|1970.94|1964.74|1971.35|1965.15|1970.83|1964.63|21
1653516080000|2022-05-25 22:01:20|1970.95|1964.75|1970.55|1964.35|1971.02|1964.82|1970.55|1964.35|18
1653516090000|2022-05-25 22:01:30|1970.54|1964.34|1970.75|1964.55|1970.79|1964.59|1970.54|1964.34|32
1653516100000|2022-05-25 22:01:40|1970.77|1964.57|1971.04|1964.84|1971.18|1964.98|1970.6|1964.4|29
1653516110000|2022-05-25 22:01:50|1971.29|1965.09|1972.23|1966.03|1972.23|1966.03|1970.96|1964.76|30
1653516120000|2022-05-25 22:02:00|1972.1|1965.9|1972.05|1965.85|1972.25|1966.05|1971.91|1965.71|17
1653516130000|2022-05-25 22:02:10|1972.07|1965.87|1972.78|1966.58|1972.93|1966.73|1972.07|1965.87|28
1653516140000|2022-05-25 22:02:20|1972.85|1966.65|1972.95|1966.75|1973.24|1967.04|1972.72|1966.52|34
1653516150000|2022-05-25 22:02:30|1972.94|1966.74|1972.02|1965.82|1973.07|1966.87|1971.95|1965.75|19
1653516160000|2022-05-25 22:02:40|1972.03|1965.83|1971.38|1965.18|1972.19|1965.99|1971.31|1965.11|37
1653516170000|2022-05-25 22:02:50|1971.31|1965.11|1970.52|1964.32|1971.37|1965.17|1970.45|1964.25|35
1653516180000|2022-05-25 22:03:00|1970.89|1964.69|1969.62|1963.42|1970.89|1964.69|1969.52|1963.32|31
1653516190000|2022-05-25 22:03:10|1969.61|1963.41|1969.1|1962.9|1969.68|1963.48|1968.95|1962.75|29
1653516200000|2022-05-25 22:03:20|1969.26|1963.06|1967.11|1960.91|1969.27|1963.07|1966.85|1960.65|36
1653516210000|2022-05-25 22:03:30|1967.18|1960.98|1967.64|1961.44|1967.71|1961.51|1967.12|1960.92|37
1653516220000|2022-05-25 22:03:40|1967.66|1961.46|1969.04|1962.84|1969.52|1963.32|1967.41|1961.21|33
1653516230000|2022-05-25 22:03:50|1968.77|1962.57|1968.73|1962.53|1969.35|1963.15|1968.64|1962.44|24
1653516240000|2022-05-25 22:04:00|1968.9|1962.7|1969.25|1963.05|1969.47|1963.27|1968.71|1962.51|34
1653516250000|2022-05-25 22:04:10|1969.3|1963.1|1969.37|1963.17|1969.58|1963.38|1969.24|1963.04|29
1653516260000|2022-05-25 22:04:20|1969.36|1963.16|1968.66|1962.46|1969.46|1963.26|1968.56|1962.36|33
1653516270000|2022-05-25 22:04:30|1968.59|1962.39|1967.16|1960.96|1968.71|1962.51|1966.95|1960.75|38
1653516280000|2022-05-25 22:04:40|1967.25|1961.05|1967.1|1960.9|1967.25|1961.05|1966.9|1960.7|33
1653516290000|2022-05-25 22:04:50|1966.98|1960.78|1967.41|1961.21|1967.5|1961.3|1966.98|1960.78|30
1653516300000|2022-05-25 22:05:00|1967.74|1961.54|1967.19|1960.99|1967.8|1961.6|1967.15|1960.95|33
1653516310000|2022-05-25 22:05:10|1967.34|1961.14|1966.81|1960.61|1967.45|1961.25|1966.76|1960.56|34
1653516320000|2022-05-25 22:05:20|1966.72|1960.52|1966.46|1960.26|1967.07|1960.87|1966.46|1960.26|29
1653516330000|2022-05-25 22:05:30|1966.7|1960.5|1966.44|1960.24|1966.7|1960.5|1966.25|1960.05|38
1653516340000|2022-05-25 22:05:40|1966.42|1960.22|1966.43|1960.23|1966.53|1960.33|1966.26|1960.06|30
1653516350000|2022-05-25 22:05:50|1966.44|1960.24|1966.46|1960.26|1966.57|1960.37|1966.29|1960.09|30
1653516360000|2022-05-25 22:06:00|1966.45|1960.25|1965.92|1959.72|1966.64|1960.44|1965.92|1959.72|35
1653516370000|2022-05-25 22:06:10|1965.95|1959.75|1965.82|1959.62|1965.96|1959.76|1965.3|1959.1|30
1653516380000|2022-05-25 22:06:20|1965.77|1959.57|1965.55|1959.35|1966.19|1959.99|1965.41|1959.21|32
1653516390000|2022-05-25 22:06:30|1965.46|1959.26|1965.67|1959.47|1965.67|1959.47|1965.35|1959.15|21
1653516400000|2022-05-25 22:06:40|1965.95|1959.75|1967.12|1960.92|1967.36|1961.16|1965.95|1959.75|36
1653516410000|2022-05-25 22:06:50|1967.04|1960.84|1966.89|1960.69|1967.16|1960.96|1966.87|1960.67|27
1653516420000|2022-05-25 22:07:00|1966.92|1960.72|1966.87|1960.67|1967.14|1960.94|1966.85|1960.65|28
1653516430000|2022-05-25 22:07:10|1966.9|1960.7|1966.52|1960.32|1966.9|1960.7|1966.45|1960.25|33
1653516440000|2022-05-25 22:07:20|1966.53|1960.33|1966.73|1960.53|1966.74|1960.54|1966.5|1960.3|28
1653516450000|2022-05-25 22:07:30|1966.63|1960.43|1966.27|1960.07|1966.8|1960.6|1966.21|1960.01|32
1653516460000|2022-05-25 22:07:40|1966.39|1960.19|1966.31|1960.11|1966.4|1960.2|1966.2|1960|29
1653516470000|2022-05-25 22:07:50|1966.24|1960.04|1966.22|1960.02|1966.43|1960.23|1966.2|1960|25
1653516480000|2022-05-25 22:08:00|1966.31|1960.11|1966.13|1959.93|1966.52|1960.32|1966.13|1959.93|26
1653516490000|2022-05-25 22:08:10|1966.14|1959.94|1966.05|1959.85|1966.14|1959.94|1965.88|1959.68|24
1653516500000|2022-05-25 22:08:20|1966.06|1959.86|1966.01|1959.81|1966.17|1959.97|1965.96|1959.76|21
1653516510000|2022-05-25 22:08:30|1966.04|1959.84|1965.95|1959.75|1966.08|1959.88|1965.95|1959.75|17
1653516520000|2022-05-25 22:08:40|1966|1959.8|1966.84|1960.64|1967.02|1960.82|1966|1959.8|27
1653516530000|2022-05-25 22:08:50|1966.92|1960.72|1967.1|1960.9|1967.18|1960.98|1966.84|1960.64|21
1653516540000|2022-05-25 22:09:00|1967.11|1960.91|1967.07|1960.87|1967.15|1960.95|1967.06|1960.86|30
1653516550000|2022-05-25 22:09:10|1967.22|1961.02|1966.97|1960.77|1967.42|1961.22|1966.75|1960.55|29
1653516560000|2022-05-25 22:09:20|1966.99|1960.79|1967.25|1961.05|1967.32|1961.12|1966.85|1960.65|31
1653516570000|2022-05-25 22:09:30|1967.23|1961.03|1967.15|1960.95|1967.45|1961.25|1967.15|1960.95|28
1653516580000|2022-05-25 22:09:40|1967.33|1961.13|1966.28|1960.08|1967.44|1961.24|1966.28|1960.08|19
1653516590000|2022-05-25 22:09:50|1966.26|1960.06|1965.93|1959.73|1966.35|1960.15|1965.93|1959.73|32
1653516600000|2022-05-25 22:10:00|1966.01|1959.81|1966.03|1959.83|1966.08|1959.88|1965.93|1959.73|25
1653516610000|2022-05-25 22:10:10|1966.02|1959.82|1966.22|1960.02|1966.33|1960.13|1965.95|1959.75|12
1653516620000|2022-05-25 22:10:20|1966.33|1960.13|1966.18|1959.98|1966.48|1960.28|1966.04|1959.84|21
1653516630000|2022-05-25 22:10:30|1966.17|1959.97|1966.28|1960.08|1966.36|1960.16|1966.04|1959.84|25
1653516640000|2022-05-25 22:10:40|1966.07|1959.87|1966.38|1960.18|1966.45|1960.25|1966.04|1959.84|30
1653516650000|2022-05-25 22:10:50|1966.08|1959.88|1966.04|1959.84|1966.33|1960.13|1965.95|1959.75|28
1653516660000|2022-05-25 22:11:00|1966.1|1959.9|1966.58|1960.38|1966.67|1960.47|1965.96|1959.76|29
1653516670000|2022-05-25 22:11:10|1966.61|1960.41|1966.66|1960.46|1966.95|1960.75|1966.54|1960.34|30
1653516680000|2022-05-25 22:11:20|1966.63|1960.43|1966.66|1960.46|1966.71|1960.51|1966.56|1960.36|27
1653516690000|2022-05-25 22:11:30|1966.71|1960.51|1966.49|1960.29|1966.71|1960.51|1966.48|1960.28|24
1653516700000|2022-05-25 22:11:40|1966.62|1960.42|1966.65|1960.45|1966.72|1960.52|1966.31|1960.11|29
1653516710000|2022-05-25 22:11:50|1966.61|1960.41|1966.87|1960.67|1966.92|1960.72|1966.32|1960.12|30
1653516720000|2022-05-25 22:12:00|1966.92|1960.72|1966.93|1960.73|1966.99|1960.79|1966.74|1960.54|33
1653516730000|2022-05-25 22:12:10|1966.94|1960.74|1967.03|1960.83|1967.1|1960.9|1966.81|1960.61|27
1653516740000|2022-05-25 22:12:20|1967.02|1960.82|1966.99|1960.79|1967.09|1960.89|1966.94|1960.74|30
1653516750000|2022-05-25 22:12:30|1967.12|1960.92|1967.09|1960.89|1967.12|1960.92|1966.93|1960.73|24
1653516760000|2022-05-25 22:12:40|1967.11|1960.91|1966.12|1959.92|1967.11|1960.91|1966.12|1959.92|31
1653516770000|2022-05-25 22:12:50|1966.1|1959.9|1965.93|1959.73|1966.14|1959.94|1965.91|1959.71|24
1653516780000|2022-05-25 22:13:00|1965.91|1959.71|1965.88|1959.68|1966.13|1959.93|1965.88|1959.68|15
1653516790000|2022-05-25 22:13:10|1966.03|1959.83|1965.93|1959.73|1966.17|1959.97|1965.92|1959.72|18
1653516800000|2022-05-25 22:13:20|1966.15|1959.95|1965.87|1959.67|1966.17|1959.97|1965.86|1959.66|14
1653516810000|2022-05-25 22:13:30|1966.16|1959.96|1965.83|1959.63|1966.17|1959.97|1965.83|1959.63|10
1653516820000|2022-05-25 22:13:40|1965.98|1959.78|1966.03|1959.83|1966.07|1959.87|1965.81|1959.61|13
1653516830000|2022-05-25 22:13:50|1965.96|1959.76|1966.02|1959.82|1966.03|1959.83|1965.82|1959.62|16
1653516840000|2022-05-25 22:14:00|1965.95|1959.75|1966|1959.8|1966|1959.8|1965.75|1959.55|7
1653516850000|2022-05-25 22:14:10|1965.83|1959.63|1965.85|1959.65|1965.98|1959.78|1965.73|1959.53|18
1653516860000|2022-05-25 22:14:20|1965.89|1959.69|1966.47|1960.27|1966.52|1960.32|1965.74|1959.54|23
1653516870000|2022-05-25 22:14:30|1966.45|1960.25|1966.45|1960.25|1966.69|1960.49|1966.27|1960.07|33
1653516880000|2022-05-25 22:14:40|1966.42|1960.22|1966.46|1960.26|1966.56|1960.36|1966.38|1960.18|32
1653516890000|2022-05-25 22:14:50|1966.32|1960.12|1966.23|1960.03|1966.48|1960.28|1966.08|1959.88|20
1653516900000|2022-05-25 22:15:00|1966.48|1960.28|1966.36|1960.16|1966.48|1960.28|1966.23|1960.03|7
1653516910000|2022-05-25 22:15:10|1966.48|1960.28|1966.48|1960.28|1966.48|1960.28|1966.23|1960.03|14
1653516920000|2022-05-25 22:15:20|1966.47|1960.27|1965.78|1959.58|1966.48|1960.28|1965.78|1959.58|18
1653516930000|2022-05-25 22:15:30|1965.66|1959.46|1966|1959.8|1966.47|1960.27|1965.66|1959.46|15
1653516940000|2022-05-25 22:15:40|1966.1|1959.9|1965.03|1958.83|1966.47|1960.27|1965.03|1958.83|29
1653516950000|2022-05-25 22:15:50|1965.36|1959.16|1965.08|1958.88|1965.36|1959.16|1965.03|1958.83|22
1653516960000|2022-05-25 22:16:00|1965.26|1959.06|1964.92|1958.72|1965.37|1959.17|1964.71|1958.51|34
1653516970000|2022-05-25 22:16:10|1964.83|1958.63|1964.96|1958.76|1965.08|1958.88|1964.71|1958.51|30
1653516980000|2022-05-25 22:16:20|1965|1958.8|1964.89|1958.69|1965.08|1958.88|1964.89|1958.69|26
1653516990000|2022-05-25 22:16:30|1964.9|1958.7|1964.79|1958.59|1964.98|1958.78|1964.68|1958.48|26
1653517000000|2022-05-25 22:16:40|1964.73|1958.53|1964.72|1958.52|1964.76|1958.56|1964.63|1958.43|20
1653517010000|2022-05-25 22:16:50|1964.7|1958.5|1964.14|1957.94|1964.75|1958.55|1964.07|1957.87|22
1653517020000|2022-05-25 22:17:00|1964.15|1957.95|1964.35|1958.15|1964.39|1958.19|1964.14|1957.94|14
1653517030000|2022-05-25 22:17:10|1964.34|1958.14|1964.28|1958.08|1964.35|1958.15|1964.27|1958.07|10
1653517040000|2022-05-25 22:17:20|1964.22|1958.02|1964.09|1957.89|1964.29|1958.09|1964.05|1957.85|23
1653517050000|2022-05-25 22:17:30|1964.1|1957.9|1964.12|1957.92|1964.17|1957.97|1964.09|1957.89|12
1653517060000|2022-05-25 22:17:40|1964.15|1957.95|1964.5|1958.3|1964.87|1958.67|1964.11|1957.91|20
1653517070000|2022-05-25 22:17:50|1964.43|1958.23|1964.65|1958.45|1964.66|1958.46|1964.42|1958.22|18
1653517080000|2022-05-25 22:18:00|1964.46|1958.26|1965.39|1959.19|1965.39|1959.19|1964.46|1958.26|19
1653517090000|2022-05-25 22:18:10|1965.3|1959.1|1965.27|1959.07|1965.68|1959.48|1965.27|1959.07|10
1653517100000|2022-05-25 22:18:20|1965.42|1959.22|1965.61|1959.41|1965.69|1959.49|1965.42|1959.22|18
1653517110000|2022-05-25 22:18:30|1965.56|1959.36|1965.4|1959.2|1965.59|1959.39|1965.39|1959.19|9
1653517120000|2022-05-25 22:18:40|1965.37|1959.17|1965.37|1959.17|1965.6|1959.4|1965.37|1959.17|4
1653517130000|2022-05-25 22:18:50|1965.38|1959.18|1965.58|1959.38|1965.61|1959.41|1965.38|1959.18|18
1653517140000|2022-05-25 22:19:00|1965.4|1959.2|1965.54|1959.34|1965.62|1959.42|1965.4|1959.2|13
1653517150000|2022-05-25 22:19:10|1965.4|1959.2|1965.59|1959.39|1965.61|1959.41|1965.4|1959.2|16
1653517160000|2022-05-25 22:19:20|1965.62|1959.42|1965.58|1959.38|1965.68|1959.48|1965.52|1959.32|14
1653517170000|2022-05-25 22:19:30|1965.51|1959.31|1964.93|1958.73|1965.61|1959.41|1964.75|1958.55|27
1653517180000|2022-05-25 22:19:40|1964.84|1958.64|1964.84|1958.64|1964.93|1958.73|1964.58|1958.38|22
1653517190000|2022-05-25 22:19:50|1964.85|1958.65|1964.78|1958.58|1964.89|1958.69|1964.77|1958.57|15
1653517200000|2022-05-25 22:20:00|1964.77|1958.57|1964.43|1958.23|1964.93|1958.73|1964.43|1958.23|26
1653517210000|2022-05-25 22:20:10|1964.55|1958.35|1964.8|1958.6|1964.8|1958.6|1964.43|1958.23|25
1653517220000|2022-05-25 22:20:20|1964.79|1958.59|1964.75|1958.55|1964.79|1958.59|1964.67|1958.47|17
1653517230000|2022-05-25 22:20:30|1964.43|1958.23|1964.43|1958.23|1964.76|1958.56|1964.43|1958.23|11
1653517240000|2022-05-25 22:20:40|1964.63|1958.43|1964.63|1958.43|1964.7|1958.5|1964.43|1958.23|13
1653517250000|2022-05-25 22:20:50|1964.64|1958.44|1964.64|1958.44|1964.67|1958.47|1964.63|1958.43|6
1653517260000|2022-05-25 22:21:00|1964.67|1958.47|1964.62|1958.42|1964.83|1958.63|1964.56|1958.36|19
1653517270000|2022-05-25 22:21:10|1964.83|1958.63|1965.24|1959.04|1965.34|1959.14|1964.7|1958.5|28
1653517280000|2022-05-25 22:21:20|1965.21|1959.01|1965.3|1959.1|1965.3|1959.1|1965.19|1958.99|16
1653517290000|2022-05-25 22:21:30|1965.19|1958.99|1965.16|1958.96|1965.22|1959.02|1965.15|1958.95|10
1653517300000|2022-05-25 22:21:40|1965.22|1959.02|1965.19|1958.99|1965.23|1959.03|1965.16|1958.96|17
1653517310000|2022-05-25 22:21:50|1965.21|1959.01|1964.91|1958.71|1965.33|1959.13|1964.89|1958.69|22
1653517320000|2022-05-25 22:22:00|1964.92|1958.72|1964.48|1958.28|1965.04|1958.84|1964.48|1958.28|19
1653517330000|2022-05-25 22:22:10|1964.73|1958.53|1964.86|1958.66|1964.93|1958.73|1964.49|1958.29|18
1653517340000|2022-05-25 22:22:20|1964.85|1958.65|1964.88|1958.68|1964.98|1958.78|1964.73|1958.53|15
1653517350000|2022-05-25 22:22:30|1964.73|1958.53|1964.95|1958.75|1964.95|1958.75|1964.71|1958.51|14
1653517360000|2022-05-25 22:22:40|1964.96|1958.76|1964.71|1958.51|1964.96|1958.76|1964.67|1958.47|18
1653517370000|2022-05-25 22:22:50|1964.7|1958.5|1966.71|1960.51|1966.91|1960.71|1964.59|1958.39|31
1653517380000|2022-05-25 22:23:00|1966.75|1960.55|1966.95|1960.75|1966.97|1960.77|1966.71|1960.51|17
1653517390000|2022-05-25 22:23:10|1966.94|1960.74|1966.96|1960.76|1966.99|1960.79|1966.84|1960.64|22
1653517400000|2022-05-25 22:23:20|1967.01|1960.81|1967.15|1960.95|1967.19|1960.99|1966.76|1960.56|19
1653517410000|2022-05-25 22:23:30|1967.14|1960.94|1967.38|1961.18|1967.46|1961.26|1967.03|1960.83|18
1653517420000|2022-05-25 22:23:40|1967.34|1961.14|1967.25|1961.05|1967.34|1961.14|1967.25|1961.05|9
1653517430000|2022-05-25 22:23:50|1967.24|1961.04|1967|1960.8|1967.4|1961.2|1966.77|1960.57|6
1653517440000|2022-05-25 22:24:00|1967.01|1960.81|1967.03|1960.83|1967.03|1960.83|1967.01|1960.81|2
1653517450000|2022-05-25 22:24:10|1966.98|1960.78|1967.04|1960.84|1967.08|1960.88|1966.88|1960.68|16
1653517460000|2022-05-25 22:24:20|1967.13|1960.93|1966.91|1960.71|1967.13|1960.93|1966.91|1960.71|9
1653517470000|2022-05-25 22:24:30|1967.08|1960.88|1966.77|1960.57|1967.13|1960.93|1966.77|1960.57|18
1653517480000|2022-05-25 22:24:40|1966.71|1960.51|1965.61|1959.41|1966.88|1960.68|1965.54|1959.34|31
1653517490000|2022-05-25 22:24:50|1965.64|1959.44|1965.54|1959.34|1965.64|1959.44|1965.49|1959.29|13
1653517500000|2022-05-25 22:25:00|1965.55|1959.35|1965.1|1958.9|1965.65|1959.45|1965.1|1958.9|18
1653517510000|2022-05-25 22:25:10|1965.12|1958.92|1965.44|1959.24|1965.55|1959.35|1965.08|1958.88|24
1653517520000|2022-05-25 22:25:20|1965.43|1959.23|1965.4|1959.2|1965.53|1959.33|1965.26|1959.06|25
1653517530000|2022-05-25 22:25:30|1965.43|1959.23|1965.42|1959.22|1965.51|1959.31|1965.38|1959.18|23
1653517540000|2022-05-25 22:25:40|1965.41|1959.21|1965.53|1959.33|1965.8|1959.6|1965.41|1959.21|19
1653517550000|2022-05-25 22:25:50|1965.43|1959.23|1965.64|1959.44|1965.76|1959.56|1965.43|1959.23|23
1653517560000|2022-05-25 22:26:00|1965.6|1959.4|1964.88|1958.68|1965.73|1959.53|1964.88|1958.68|17
1653517570000|2022-05-25 22:26:10|1964.93|1958.73|1964.78|1958.58|1965.04|1958.84|1964.75|1958.55|30
1653517580000|2022-05-25 22:26:20|1964.79|1958.59|1964.8|1958.6|1964.9|1958.7|1964.71|1958.51|19
1653517590000|2022-05-25 22:26:30|1964.77|1958.57|1965.06|1958.86|1965.08|1958.88|1964.67|1958.47|28
1653517600000|2022-05-25 22:26:40|1965.08|1958.88|1964.91|1958.71|1965.11|1958.91|1964.83|1958.63|20
1653517610000|2022-05-25 22:26:50|1964.98|1958.78|1964.98|1958.78|1964.98|1958.78|1964.81|1958.61|17
1653517620000|2022-05-25 22:27:00|1964.84|1958.64|1965.01|1958.81|1965.01|1958.81|1964.84|1958.64|24
1653517630000|2022-05-25 22:27:10|1965|1958.8|1964.61|1958.41|1965.02|1958.82|1963.99|1957.79|21
1653517640000|2022-05-25 22:27:20|1964.6|1958.4|1964.18|1957.98|1964.66|1958.46|1964.18|1957.98|33
1653517650000|2022-05-25 22:27:30|1964.16|1957.96|1964.38|1958.18|1964.61|1958.41|1964.16|1957.96|21
1653517660000|2022-05-25 22:27:40|1964.54|1958.34|1964.74|1958.54|1964.79|1958.59|1964.43|1958.23|26
1653517670000|2022-05-25 22:27:50|1964.72|1958.52|1964.74|1958.54|1964.82|1958.62|1964.67|1958.47|19
1653517680000|2022-05-25 22:28:00|1964.72|1958.52|1964.62|1958.42|1964.74|1958.54|1964.62|1958.42|14
1653517690000|2022-05-25 22:28:10|1964.69|1958.49|1964.97|1958.77|1965.02|1958.82|1964.67|1958.47|20
1653517700000|2022-05-25 22:28:20|1964.98|1958.78|1964.93|1958.73|1965.02|1958.82|1964.76|1958.56|16
1653517710000|2022-05-25 22:28:30|1964.73|1958.53|1962.72|1956.52|1964.73|1958.53|1962.25|1956.05|35
1653517720000|2022-05-25 22:28:40|1962.69|1956.49|1962.23|1956.03|1962.7|1956.5|1962.16|1955.96|35
1653517730000|2022-05-25 22:28:50|1962.22|1956.02|1961.83|1955.63|1962.22|1956.02|1961.83|1955.63|22
1653517740000|2022-05-25 22:29:00|1962.04|1955.84|1962.05|1955.85|1962.05|1955.85|1961.74|1955.54|19
1653517750000|2022-05-25 22:29:10|1962.06|1955.86|1962.01|1955.81|1962.07|1955.87|1961.81|1955.61|14
1653517760000|2022-05-25 22:29:20|1962|1955.8|1962.96|1956.76|1962.96|1956.76|1961.79|1955.59|33
1653517770000|2022-05-25 22:29:30|1963.14|1956.94|1963.9|1957.7|1963.9|1957.7|1963.11|1956.91|22
1653517780000|2022-05-25 22:29:40|1963.8|1957.6|1963.61|1957.41|1964.72|1958.52|1963.61|1957.41|37
1653517790000|2022-05-25 22:29:50|1963.59|1957.39|1963.97|1957.77|1964.1|1957.9|1963.54|1957.34|28
1653517800000|2022-05-25 22:30:00|1963.94|1957.74|1963.51|1957.31|1964.05|1957.85|1963.51|1957.31|35
1653517810000|2022-05-25 22:30:10|1963.49|1957.29|1963.14|1956.94|1964.01|1957.81|1962.98|1956.78|34
1653517820000|2022-05-25 22:30:20|1962.79|1956.59|1962.35|1956.15|1962.79|1956.59|1961.9|1955.7|29
1653517830000|2022-05-25 22:30:30|1962.3|1956.1|1962.33|1956.13|1962.42|1956.22|1962.25|1956.05|18
1653517840000|2022-05-25 22:30:40|1962.29|1956.09|1962.35|1956.15|1962.37|1956.17|1962.29|1956.09|18
1653517850000|2022-05-25 22:30:50|1962.36|1956.16|1962.46|1956.26|1962.52|1956.32|1962.17|1955.97|24
1653517860000|2022-05-25 22:31:00|1962.35|1956.15|1962.03|1955.83|1962.53|1956.33|1961.53|1955.33|32
1653517870000|2022-05-25 22:31:10|1961.93|1955.73|1962.14|1955.94|1962.36|1956.16|1961.55|1955.35|28
1653517880000|2022-05-25 22:31:20|1962.36|1956.16|1962.36|1956.16|1962.37|1956.17|1962.14|1955.94|20
1653517890000|2022-05-25 22:31:30|1962.33|1956.13|1962.97|1956.77|1962.99|1956.79|1962.16|1955.96|25
1653517900000|2022-05-25 22:31:40|1962.98|1956.78|1962.91|1956.71|1963.05|1956.85|1962.63|1956.43|34
1653517910000|2022-05-25 22:31:50|1962.81|1956.61|1962.75|1956.55|1962.9|1956.7|1962.73|1956.53|32
1653517920000|2022-05-25 22:32:00|1962.77|1956.57|1962.26|1956.06|1962.85|1956.65|1962.26|1956.06|30
1653517930000|2022-05-25 22:32:10|1962.48|1956.28|1962.46|1956.26|1962.54|1956.34|1962.44|1956.24|25
1653517940000|2022-05-25 22:32:20|1962.47|1956.27|1962.8|1956.6|1962.87|1956.67|1962.28|1956.08|30
1653517950000|2022-05-25 22:32:30|1962.79|1956.59|1962.94|1956.74|1962.95|1956.75|1962.63|1956.43|28
1653517960000|2022-05-25 22:32:40|1962.92|1956.72|1962.82|1956.62|1962.96|1956.76|1962.77|1956.57|25
1653517970000|2022-05-25 22:32:50|1962.84|1956.64|1963.13|1956.93|1963.2|1957|1962.73|1956.53|35
1653517980000|2022-05-25 22:33:00|1963.12|1956.92|1963.2|1957|1963.25|1957.05|1963.09|1956.89|16
1653517990000|2022-05-25 22:33:10|1963.12|1956.92|1963.26|1957.06|1963.27|1957.07|1963.12|1956.92|27
1653518000000|2022-05-25 22:33:20|1963.25|1957.05|1963.23|1957.03|1963.32|1957.12|1962.95|1956.75|24
1653518010000|2022-05-25 22:33:30|1963.32|1957.12|1963.28|1957.08|1963.38|1957.18|1963.25|1957.05|22
1653518020000|2022-05-25 22:33:40|1963.29|1957.09|1963.35|1957.15|1963.46|1957.26|1963.25|1957.05|24
1653518030000|2022-05-25 22:33:50|1963.37|1957.17|1963.66|1957.46|1963.68|1957.48|1963.3|1957.1|22
1653518040000|2022-05-25 22:34:00|1963.62|1957.42|1963.42|1957.22|1963.65|1957.45|1963.42|1957.22|24
1653518050000|2022-05-25 22:34:10|1963.41|1957.21|1963.49|1957.29|1963.6|1957.4|1963.39|1957.19|22
1653518060000|2022-05-25 22:34:20|1963.52|1957.32|1963.55|1957.35|1963.66|1957.46|1963.48|1957.28|18
1653518070000|2022-05-25 22:34:30|1963.49|1957.29|1963.53|1957.33|1963.7|1957.5|1963.49|1957.29|27
1653518080000|2022-05-25 22:34:40|1963.52|1957.32|1963.79|1957.59|1963.79|1957.59|1963.49|1957.29|25
1653518090000|2022-05-25 22:34:50|1964.06|1957.86|1964.15|1957.95|1964.36|1958.16|1963.97|1957.77|20
1653518100000|2022-05-25 22:35:00|1964.41|1958.21|1964.41|1958.21|1964.43|1958.23|1964.3|1958.1|26
1653518110000|2022-05-25 22:35:10|1964.42|1958.22|1964.19|1957.99|1964.47|1958.27|1964.13|1957.93|21
1653518120000|2022-05-25 22:35:20|1964.21|1958.01|1964.35|1958.15|1964.54|1958.34|1964.2|1958|20
1653518130000|2022-05-25 22:35:30|1964.38|1958.18|1964.22|1958.02|1964.51|1958.31|1964.15|1957.95|27
1653518140000|2022-05-25 22:35:40|1964.23|1958.03|1964.68|1958.48|1964.68|1958.48|1964.21|1958.01|25
1653518150000|2022-05-25 22:35:50|1964.69|1958.49|1965.13|1958.93|1965.13|1958.93|1964.69|1958.49|25
1653518160000|2022-05-25 22:36:00|1965.17|1958.97|1966.13|1959.93|1966.22|1960.02|1965.16|1958.96|22
1653518170000|2022-05-25 22:36:10|1966.14|1959.94|1966.56|1960.36|1966.65|1960.45|1966.13|1959.93|22
1653518180000|2022-05-25 22:36:20|1966.63|1960.43|1966.48|1960.28|1967.13|1960.93|1966.48|1960.28|19
1653518190000|2022-05-25 22:36:30|1966.78|1960.58|1966.57|1960.37|1967.11|1960.91|1966.48|1960.28|15
1653518200000|2022-05-25 22:36:40|1966.73|1960.53|1966.68|1960.48|1966.74|1960.54|1966.52|1960.32|16
1653518210000|2022-05-25 22:36:50|1966.67|1960.47|1966.53|1960.33|1966.83|1960.63|1966.51|1960.31|21
1653518220000|2022-05-25 22:37:00|1966.54|1960.34|1966.9|1960.7|1966.9|1960.7|1966.53|1960.33|24
1653518230000|2022-05-25 22:37:10|1966.87|1960.67|1966.68|1960.48|1966.9|1960.7|1966.58|1960.38|27
1653518240000|2022-05-25 22:37:20|1966.65|1960.45|1966.34|1960.14|1966.69|1960.49|1966.34|1960.14|26
1653518250000|2022-05-25 22:37:30|1966.32|1960.12|1966.57|1960.37|1967.43|1961.23|1966.32|1960.12|30
1653518260000|2022-05-25 22:37:40|1966.67|1960.47|1966.75|1960.55|1966.89|1960.69|1966.67|1960.47|24
1653518270000|2022-05-25 22:37:50|1966.73|1960.53|1966.83|1960.63|1966.96|1960.76|1966.73|1960.53|21
1653518280000|2022-05-25 22:38:00|1966.8|1960.6|1966.59|1960.39|1966.9|1960.7|1966.52|1960.32|22
1653518290000|2022-05-25 22:38:10|1966.56|1960.36|1966.46|1960.26|1966.57|1960.37|1966.44|1960.24|15
1653518300000|2022-05-25 22:38:20|1966.49|1960.29|1966.52|1960.32|1966.65|1960.45|1966.49|1960.29|31
1653518310000|2022-05-25 22:38:30|1966.53|1960.33|1966.59|1960.39|1966.63|1960.43|1966.5|1960.3|26
1653518320000|2022-05-25 22:38:40|1966.63|1960.43|1966.02|1959.82|1966.69|1960.49|1965.99|1959.79|29
1653518330000|2022-05-25 22:38:50|1966.39|1960.19|1966.12|1959.92|1966.48|1960.28|1965.97|1959.77|27
1653518340000|2022-05-25 22:39:00|1966.06|1959.86|1966.62|1960.42|1966.63|1960.43|1966.02|1959.82|22
1653518350000|2022-05-25 22:39:10|1966.77|1960.57|1967.99|1961.79|1968.36|1962.16|1966.77|1960.57|31
1653518360000|2022-05-25 22:39:20|1968.39|1962.19|1968.22|1962.02|1968.39|1962.19|1968.15|1961.95|31
1653518370000|2022-05-25 22:39:30|1968.25|1962.05|1967.55|1961.35|1968.29|1962.09|1967.34|1961.14|32
1653518380000|2022-05-25 22:39:40|1967.63|1961.43|1968|1961.8|1968|1961.8|1967.52|1961.32|33
1653518390000|2022-05-25 22:39:50|1967.89|1961.69|1967.78|1961.58|1967.89|1961.69|1967.21|1961.01|30
1653518400000|2022-05-25 22:40:00|1967.73|1961.53|1968.3|1962.1|1968.37|1962.17|1967.46|1961.26|28
1653518410000|2022-05-25 22:40:10|1968.33|1962.13|1968.17|1961.97|1968.39|1962.19|1968.05|1961.85|25
1653518420000|2022-05-25 22:40:20|1968.13|1961.93|1968.14|1961.94|1968.29|1962.09|1968.08|1961.88|28
1653518430000|2022-05-25 22:40:30|1968.1|1961.9|1968.34|1962.14|1968.48|1962.28|1968.1|1961.9|22
1653518440000|2022-05-25 22:40:40|1968.36|1962.16|1968.25|1962.05|1968.36|1962.16|1968.25|1962.05|10
1653518450000|2022-05-25 22:40:50|1968.28|1962.08|1968.28|1962.08|1968.33|1962.13|1968.07|1961.87|15
1653518460000|2022-05-25 22:41:00|1968.27|1962.07|1967.86|1961.66|1968.41|1962.21|1967.85|1961.65|31
1653518470000|2022-05-25 22:41:10|1967.89|1961.69|1967.45|1961.25|1967.93|1961.73|1967.33|1961.13|28
1653518480000|2022-05-25 22:41:20|1967.51|1961.31|1967.47|1961.27|1967.57|1961.37|1967.43|1961.23|23
1653518490000|2022-05-25 22:41:30|1967.48|1961.28|1968.23|1962.03|1968.23|1962.03|1967.48|1961.28|19
1653518500000|2022-05-25 22:41:40|1968.32|1962.12|1968.16|1961.96|1968.4|1962.2|1968.13|1961.93|21
1653518510000|2022-05-25 22:41:50|1968.17|1961.97|1968.46|1962.26|1968.52|1962.32|1968.17|1961.97|17
1653518520000|2022-05-25 22:42:00|1968.5|1962.3|1968.21|1962.01|1968.5|1962.3|1968.18|1961.98|14
1653518530000|2022-05-25 22:42:10|1968.26|1962.06|1967.44|1961.24|1968.26|1962.06|1967.44|1961.24|12
1653518540000|2022-05-25 22:42:20|1967.38|1961.18|1967.36|1961.16|1967.38|1961.18|1967.09|1960.89|13
1653518550000|2022-05-25 22:42:30|1967.37|1961.17|1967.33|1961.13|1967.38|1961.18|1967.32|1961.12|14
1653518560000|2022-05-25 22:42:40|1967.35|1961.15|1967.33|1961.13|1967.36|1961.16|1967.28|1961.08|8
1653518570000|2022-05-25 22:42:50|1967.35|1961.15|1967.28|1961.08|1967.35|1961.15|1967.1|1960.9|18
1653518580000|2022-05-25 22:43:00|1967.27|1961.07|1966.99|1960.79|1967.33|1961.13|1966.99|1960.79|22
1653518590000|2022-05-25 22:43:10|1967.07|1960.87|1967.12|1960.92|1967.28|1961.08|1967.07|1960.87|23
1653518600000|2022-05-25 22:43:20|1967.11|1960.91|1965.62|1959.42|1967.25|1961.05|1965.62|1959.42|24
1653518610000|2022-05-25 22:43:30|1965.63|1959.43|1965.64|1959.44|1965.95|1959.75|1965.59|1959.39|20
1653518620000|2022-05-25 22:43:40|1965.63|1959.43|1965.72|1959.52|1965.97|1959.77|1965.63|1959.43|20
1653518630000|2022-05-25 22:43:50|1965.71|1959.51|1965.98|1959.78|1965.98|1959.78|1965.67|1959.47|21
1653518640000|2022-05-25 22:44:00|1965.9|1959.7|1965.72|1959.52|1965.96|1959.76|1965.65|1959.45|26
1653518650000|2022-05-25 22:44:10|1965.69|1959.49|1966.05|1959.85|1966.2|1960|1965.65|1959.45|16
1653518660000|2022-05-25 22:44:20|1965.93|1959.73|1965.89|1959.69|1965.99|1959.79|1965.77|1959.57|27
1653518670000|2022-05-25 22:44:30|1965.9|1959.7|1965.93|1959.73|1966|1959.8|1965.79|1959.59|23
1653518680000|2022-05-25 22:44:40|1965.91|1959.71|1966.06|1959.86|1966.29|1960.09|1965.91|1959.71|29
1653518690000|2022-05-25 22:44:50|1966.05|1959.85|1965.74|1959.54|1966.53|1960.33|1965.74|1959.54|20
1653518700000|2022-05-25 22:45:00|1965.72|1959.52|1964.17|1957.97|1966.33|1960.13|1963.77|1957.57|36
1653518710000|2022-05-25 22:45:10|1964.37|1958.17|1964.16|1957.96|1964.41|1958.21|1963.85|1957.65|34
1653518720000|2022-05-25 22:45:20|1964.38|1958.18|1964.13|1957.93|1964.38|1958.18|1963.73|1957.53|21
1653518730000|2022-05-25 22:45:30|1964.01|1957.81|1963.83|1957.63|1964.13|1957.93|1963.73|1957.53|16
1653518740000|2022-05-25 22:45:40|1963.73|1957.53|1963.53|1957.33|1964|1957.8|1963.41|1957.21|17
1653518750000|2022-05-25 22:45:50|1963.52|1957.32|1963.52|1957.32|1963.63|1957.43|1963.35|1957.15|28
1653518760000|2022-05-25 22:46:00|1963.63|1957.43|1963.57|1957.37|1963.63|1957.43|1963.12|1956.92|37
1653518770000|2022-05-25 22:46:10|1963.56|1957.36|1963.54|1957.34|1963.69|1957.49|1963.17|1956.97|30
1653518780000|2022-05-25 22:46:20|1963.62|1957.42|1963.52|1957.32|1963.72|1957.52|1963.47|1957.27|31
1653518790000|2022-05-25 22:46:30|1963.51|1957.31|1963.41|1957.21|1963.63|1957.43|1962.99|1956.79|38
1653518800000|2022-05-25 22:46:40|1963.33|1957.13|1963.3|1957.1|1963.63|1957.43|1962.93|1956.73|23
1653518810000|2022-05-25 22:46:50|1963.43|1957.23|1963.33|1957.13|1963.63|1957.43|1963.33|1957.13|24
1653518820000|2022-05-25 22:47:00|1963.51|1957.31|1963.4|1957.2|1963.63|1957.43|1962.89|1956.69|26
1653518830000|2022-05-25 22:47:10|1963.22|1957.02|1962.86|1956.66|1963.22|1957.02|1962.68|1956.48|25
1653518840000|2022-05-25 22:47:20|1962.74|1956.54|1963.03|1956.83|1963.03|1956.83|1962.74|1956.54|23
1653518850000|2022-05-25 22:47:30|1962.89|1956.69|1962.56|1956.36|1963.03|1956.83|1962.51|1956.31|19
1653518860000|2022-05-25 22:47:40|1962.59|1956.39|1962.71|1956.51|1962.8|1956.6|1962.52|1956.32|26
1653518870000|2022-05-25 22:47:50|1962.61|1956.41|1963.16|1956.96|1963.22|1957.02|1962.61|1956.41|27
1653518880000|2022-05-25 22:48:00|1963.2|1957|1963.08|1956.88|1963.2|1957|1962.98|1956.78|25
1653518890000|2022-05-25 22:48:10|1963.09|1956.89|1963.16|1956.96|1963.17|1956.97|1963.05|1956.85|20
1653518900000|2022-05-25 22:48:20|1963.14|1956.94|1963.05|1956.85|1963.19|1956.99|1963.03|1956.83|22
1653518910000|2022-05-25 22:48:30|1963.09|1956.89|1963.12|1956.92|1963.15|1956.95|1963.06|1956.86|25
1653518920000|2022-05-25 22:48:40|1963.11|1956.91|1963.58|1957.38|1963.74|1957.54|1963.11|1956.91|22
1653518930000|2022-05-25 22:48:50|1963.6|1957.4|1963.21|1957.01|1963.75|1957.55|1963.15|1956.95|32
1653518940000|2022-05-25 22:49:00|1963.22|1957.02|1963.18|1956.98|1963.35|1957.15|1963.13|1956.93|24
1653518950000|2022-05-25 22:49:10|1963.2|1957|1963.22|1957.02|1963.4|1957.2|1963.2|1957|17
1653518960000|2022-05-25 22:49:20|1963.14|1956.94|1963.35|1957.15|1963.39|1957.19|1963.14|1956.94|16
1653518970000|2022-05-25 22:49:30|1963.34|1957.14|1963.17|1956.97|1963.42|1957.22|1963.14|1956.94|22
1653518980000|2022-05-25 22:49:40|1963.15|1956.95|1962.96|1956.76|1963.36|1957.16|1962.95|1956.75|25
1653518990000|2022-05-25 22:49:50|1962.99|1956.79|1962.92|1956.72|1962.99|1956.79|1962.91|1956.71|23
1653519000000|2022-05-25 22:50:00|1962.91|1956.71|1962.95|1956.75|1963.02|1956.82|1962.84|1956.64|21
1653519010000|2022-05-25 22:50:10|1962.92|1956.72|1963.21|1957.01|1963.21|1957.01|1962.92|1956.72|17
1653519020000|2022-05-25 22:50:20|1963.22|1957.02|1963.09|1956.89|1963.34|1957.14|1963.09|1956.89|20
1653519030000|2022-05-25 22:50:30|1963.11|1956.91|1963.12|1956.92|1963.3|1957.1|1963.09|1956.89|24
1653519040000|2022-05-25 22:50:40|1963.1|1956.9|1963.27|1957.07|1963.28|1957.08|1963.1|1956.9|21
1653519050000|2022-05-25 22:50:50|1963.28|1957.08|1963.44|1957.24|1963.55|1957.35|1963.17|1956.97|27
1653519060000|2022-05-25 22:51:00|1963.48|1957.28|1962.91|1956.71|1963.5|1957.3|1962.91|1956.71|24
1653519070000|2022-05-25 22:51:10|1962.94|1956.74|1962.96|1956.76|1963|1956.8|1962.52|1956.32|28
1653519080000|2022-05-25 22:51:20|1962.8|1956.6|1962.46|1956.26|1962.96|1956.76|1962.45|1956.25|23
1653519090000|2022-05-25 22:51:30|1962.77|1956.57|1962.5|1956.3|1962.77|1956.57|1962.46|1956.26|17
1653519100000|2022-05-25 22:51:40|1962.46|1956.26|1962.92|1956.72|1962.95|1956.75|1962.41|1956.21|35
1653519110000|2022-05-25 22:51:50|1962.82|1956.62|1962.79|1956.59|1962.96|1956.76|1962.61|1956.41|32
1653519120000|2022-05-25 22:52:00|1962.78|1956.58|1963.05|1956.85|1963.05|1956.85|1962.52|1956.32|33
1653519130000|2022-05-25 22:52:10|1963.04|1956.84|1962.97|1956.77|1963.06|1956.86|1962.9|1956.7|29
1653519140000|2022-05-25 22:52:20|1962.95|1956.75|1963.03|1956.83|1963.05|1956.85|1962.87|1956.67|23
1653519150000|2022-05-25 22:52:30|1963.02|1956.82|1962.56|1956.36|1963.03|1956.83|1962.49|1956.29|29
1653519160000|2022-05-25 22:52:40|1962.54|1956.34|1962.69|1956.49|1962.87|1956.67|1962.48|1956.28|25
1653519170000|2022-05-25 22:52:50|1962.7|1956.5|1962.7|1956.5|1962.86|1956.66|1962.56|1956.36|24
1653519180000|2022-05-25 22:53:00|1962.71|1956.51|1964.14|1957.94|1964.14|1957.94|1962.71|1956.51|28
1653519190000|2022-05-25 22:53:10|1963.99|1957.79|1963.95|1957.75|1964.07|1957.87|1963.9|1957.7|30
1653519200000|2022-05-25 22:53:20|1963.96|1957.76|1964|1957.8|1964.12|1957.92|1963.94|1957.74|23
1653519210000|2022-05-25 22:53:30|1963.99|1957.79|1963.49|1957.29|1964.03|1957.83|1963.36|1957.16|26
1653519220000|2022-05-25 22:53:40|1963.5|1957.3|1963.59|1957.39|1963.66|1957.46|1963.48|1957.28|32
1653519230000|2022-05-25 22:53:50|1963.61|1957.41|1963.61|1957.41|1963.65|1957.45|1963.55|1957.35|20
1653519240000|2022-05-25 22:54:00|1963.59|1957.39|1963.99|1957.79|1964.21|1958.01|1963.59|1957.39|29
1653519250000|2022-05-25 22:54:10|1964.15|1957.95|1964.16|1957.96|1964.3|1958.1|1964.06|1957.86|28
1653519260000|2022-05-25 22:54:20|1964.18|1957.98|1964.02|1957.82|1964.18|1957.98|1963.66|1957.46|36
1653519270000|2022-05-25 22:54:30|1963.95|1957.75|1963.9|1957.7|1963.97|1957.77|1963.87|1957.67|21
1653519280000|2022-05-25 22:54:40|1963.89|1957.69|1964|1957.8|1964|1957.8|1963.89|1957.69|13
1653519290000|2022-05-25 22:54:50|1963.9|1957.7|1964|1957.8|1964.04|1957.84|1963.84|1957.64|21
1653519300000|2022-05-25 22:55:00|1963.98|1957.78|1964.61|1958.41|1965.17|1958.97|1963.97|1957.77|29
1653519310000|2022-05-25 22:55:10|1964.6|1958.4|1964.05|1957.85|1964.6|1958.4|1964.03|1957.83|26
1653519320000|2022-05-25 22:55:20|1964.08|1957.88|1964.11|1957.91|1964.15|1957.95|1964.04|1957.84|27
1653519330000|2022-05-25 22:55:30|1964.13|1957.93|1964.05|1957.85|1964.13|1957.93|1963.99|1957.79|16
1653519340000|2022-05-25 22:55:40|1964.03|1957.83|1964.05|1957.85|1964.05|1957.85|1964|1957.8|11
1653519350000|2022-05-25 22:55:50|1964.04|1957.84|1963.89|1957.69|1964.04|1957.84|1963.8|1957.6|11
1653519360000|2022-05-25 22:56:00|1963.91|1957.71|1962.98|1956.78|1964|1957.8|1962.66|1956.46|16
1653519370000|2022-05-25 22:56:10|1962.91|1956.71|1963.68|1957.48|1963.71|1957.51|1962.62|1956.42|28
1653519380000|2022-05-25 22:56:20|1963.61|1957.41|1963.57|1957.37|1963.83|1957.63|1963.49|1957.29|29
1653519390000|2022-05-25 22:56:30|1963.51|1957.31|1963.59|1957.39|1963.67|1957.47|1963.49|1957.29|26
1653519400000|2022-05-25 22:56:40|1963.55|1957.35|1963.53|1957.33|1963.61|1957.41|1963.44|1957.24|28
1653519410000|2022-05-25 22:56:50|1963.49|1957.29|1964.22|1958.02|1964.22|1958.02|1963.49|1957.29|33
1653519420000|2022-05-25 22:57:00|1964.29|1958.09|1963.95|1957.75|1964.32|1958.12|1963.8|1957.6|28
1653519430000|2022-05-25 22:57:10|1963.94|1957.74|1963.92|1957.72|1964.01|1957.81|1963.68|1957.48|31
1653519440000|2022-05-25 22:57:20|1964.18|1957.98|1964.44|1958.24|1964.44|1958.24|1963.91|1957.71|34
1653519450000|2022-05-25 22:57:30|1964.3|1958.1|1964.48|1958.28|1964.54|1958.34|1964.28|1958.08|28
1653519460000|2022-05-25 22:57:40|1964.49|1958.29|1963.78|1957.58|1964.68|1958.48|1963.78|1957.58|30
1653519470000|2022-05-25 22:57:50|1963.96|1957.76|1964|1957.8|1964.11|1957.91|1963.77|1957.57|28
1653519480000|2022-05-25 22:58:00|1963.99|1957.79|1963.86|1957.66|1964.17|1957.97|1963.82|1957.62|28
1653519490000|2022-05-25 22:58:10|1963.83|1957.63|1964.1|1957.9|1964.23|1958.03|1963.83|1957.63|24
1653519500000|2022-05-25 22:58:20|1964.07|1957.87|1963.91|1957.71|1964.19|1957.99|1963.91|1957.71|21
1653519510000|2022-05-25 22:58:30|1964.05|1957.85|1965.14|1958.94|1965.32|1959.12|1963.9|1957.7|29
1653519520000|2022-05-25 22:58:40|1965.24|1959.04|1965.24|1959.04|1965.25|1959.05|1965.13|1958.93|23
1653519530000|2022-05-25 22:58:50|1965.25|1959.05|1965.65|1959.45|1965.88|1959.68|1965.25|1959.05|16
1653519540000|2022-05-25 22:59:00|1965.67|1959.47|1966.18|1959.98|1966.18|1959.98|1965.59|1959.39|30
1653519550000|2022-05-25 22:59:10|1966.19|1959.99|1966.31|1960.11|1966.51|1960.31|1965.99|1959.79|20
1653519560000|2022-05-25 22:59:20|1966.36|1960.16|1966.4|1960.2|1966.49|1960.29|1966.34|1960.14|17
1653519570000|2022-05-25 22:59:30|1966.41|1960.21|1966.44|1960.24|1966.46|1960.26|1966.26|1960.06|24
1653519580000|2022-05-25 22:59:40|1966.45|1960.25|1966.43|1960.23|1966.52|1960.32|1966.39|1960.19|24
1653519590000|2022-05-25 22:59:50|1966.45|1960.25|1965.94|1959.74|1966.46|1960.26|1965.94|1959.74|19
1653519600000|2022-05-25 23:00:00|1965.93|1959.73|1966.21|1960.01|1966.39|1960.19|1965.93|1959.73|29
1653519610000|2022-05-25 23:00:10|1966.2|1960|1966.14|1959.94|1966.22|1960.02|1966.06|1959.86|15
1653519620000|2022-05-25 23:00:20|1966.06|1959.86|1964.85|1958.65|1966.14|1959.94|1964.67|1958.47|21
1653519630000|2022-05-25 23:00:30|1964.86|1958.66|1964.49|1958.29|1965.18|1958.98|1964.32|1958.12|23
1653519640000|2022-05-25 23:00:40|1964.46|1958.26|1963.03|1956.83|1964.63|1958.43|1963.03|1956.83|28
1653519650000|2022-05-25 23:00:50|1963.2|1957|1963.39|1957.19|1963.39|1957.19|1963|1956.8|29
1653519660000|2022-05-25 23:01:00|1963.2|1957|1963.31|1957.11|1963.84|1957.64|1963.2|1957|19
1653519670000|2022-05-25 23:01:10|1962.88|1956.68|1960.55|1954.35|1962.88|1956.68|1960.28|1954.08|21
1653519680000|2022-05-25 23:01:20|1960.7|1954.5|1959.65|1953.45|1960.79|1954.59|1959.55|1953.35|24
1653519690000|2022-05-25 23:01:30|1959.84|1953.64|1960.14|1953.94|1960.32|1954.12|1959.84|1953.64|19
1653519700000|2022-05-25 23:01:40|1960.12|1953.92|1960.55|1954.35|1960.59|1954.39|1959.81|1953.61|31
1653519710000|2022-05-25 23:01:50|1960.57|1954.37|1959.35|1953.15|1960.66|1954.46|1959.22|1953.02|31
1653519720000|2022-05-25 23:02:00|1959.36|1953.16|1959.3|1953.1|1959.36|1953.16|1959.27|1953.07|20
1653519730000|2022-05-25 23:02:10|1959.31|1953.11|1959.75|1953.55|1959.81|1953.61|1959.27|1953.07|26
1653519740000|2022-05-25 23:02:20|1959.8|1953.6|1959.84|1953.64|1959.84|1953.64|1959.63|1953.43|31
1653519750000|2022-05-25 23:02:30|1959.91|1953.71|1959.71|1953.51|1959.91|1953.71|1959.61|1953.41|29
1653519760000|2022-05-25 23:02:40|1959.98|1953.78|1959.48|1953.28|1960.04|1953.84|1959.48|1953.28|30
1653519770000|2022-05-25 23:02:50|1959.47|1953.27|1959.51|1953.31|1959.6|1953.4|1959.4|1953.2|38
1653519780000|2022-05-25 23:03:00|1959.47|1953.27|1959.61|1953.41|1959.64|1953.44|1959.46|1953.26|25
1653519790000|2022-05-25 23:03:10|1959.58|1953.38|1959.85|1953.65|1960.02|1953.82|1959.52|1953.32|37
1653519800000|2022-05-25 23:03:20|1959.8|1953.6|1959.95|1953.75|1960.04|1953.84|1959.79|1953.59|20
1653519810000|2022-05-25 23:03:30|1960.03|1953.83|1960.11|1953.91|1960.26|1954.06|1959.91|1953.71|31
1653519820000|2022-05-25 23:03:40|1960.18|1953.98|1960.86|1954.66|1960.98|1954.78|1960.18|1953.98|29
1653519830000|2022-05-25 23:03:50|1960.87|1954.67|1960.8|1954.6|1961.22|1955.02|1960.69|1954.49|26
1653519840000|2022-05-25 23:04:00|1960.79|1954.59|1960.72|1954.52|1960.88|1954.68|1960.55|1954.35|28
1653519850000|2022-05-25 23:04:10|1960.8|1954.6|1960.58|1954.38|1960.82|1954.62|1960.56|1954.36|27
1653519860000|2022-05-25 23:04:20|1960.56|1954.36|1960.59|1954.39|1960.72|1954.52|1960.55|1954.35|33
1653519870000|2022-05-25 23:04:30|1960.6|1954.4|1960.35|1954.15|1960.69|1954.49|1960|1953.8|15
1653519880000|2022-05-25 23:04:40|1959.99|1953.79|1960.08|1953.88|1960.32|1954.12|1959.99|1953.79|33
1653519890000|2022-05-25 23:04:50|1960.09|1953.89|1959.76|1953.56|1960.18|1953.98|1959.73|1953.53|25
1653519900000|2022-05-25 23:05:00|1959.78|1953.58|1959.79|1953.59|1959.93|1953.73|1959.63|1953.43|37
1653519910000|2022-05-25 23:05:10|1959.67|1953.47|1959.09|1952.89|1959.8|1953.6|1959.05|1952.85|34
1653519920000|2022-05-25 23:05:20|1958.95|1952.75|1958.92|1952.72|1959.11|1952.91|1958.91|1952.71|33
1653519930000|2022-05-25 23:05:30|1958.93|1952.73|1959.08|1952.88|1959.33|1953.13|1958.84|1952.64|31
1653519940000|2022-05-25 23:05:40|1959.06|1952.86|1959.02|1952.82|1959.18|1952.98|1958.97|1952.77|28
1653519950000|2022-05-25 23:05:50|1958.99|1952.79|1958.57|1952.37|1959.08|1952.88|1958.57|1952.37|28
1653519960000|2022-05-25 23:06:00|1958.72|1952.52|1958.73|1952.53|1958.81|1952.61|1958.5|1952.3|31
1653519970000|2022-05-25 23:06:10|1958.71|1952.51|1958.77|1952.57|1958.89|1952.69|1958.48|1952.28|34
1653519980000|2022-05-25 23:06:20|1958.76|1952.56|1958.85|1952.65|1958.88|1952.68|1958.7|1952.5|28
1653519990000|2022-05-25 23:06:30|1958.8|1952.6|1958.51|1952.31|1958.85|1952.65|1958.51|1952.31|36
1653520000000|2022-05-25 23:06:40|1958.64|1952.44|1958.65|1952.45|1958.78|1952.58|1958.51|1952.31|28
1653520010000|2022-05-25 23:06:50|1958.56|1952.36|1958.55|1952.35|1958.71|1952.51|1958.5|1952.3|19
1653520020000|2022-05-25 23:07:00|1958.56|1952.36|1958.36|1952.16|1958.71|1952.51|1958.24|1952.04|29
1653520030000|2022-05-25 23:07:10|1958.38|1952.18|1957.75|1951.55|1958.38|1952.18|1957.75|1951.55|35
1653520040000|2022-05-25 23:07:20|1957.84|1951.64|1957.86|1951.66|1957.9|1951.7|1957.63|1951.43|19
1653520050000|2022-05-25 23:07:30|1957.81|1951.61|1959.68|1953.48|1959.68|1953.48|1957.71|1951.51|29
1653520060000|2022-05-25 23:07:40|1959.59|1953.39|1960.35|1954.15|1960.42|1954.22|1959.58|1953.38|37
1653520070000|2022-05-25 23:07:50|1960.33|1954.13|1959.61|1953.41|1960.33|1954.13|1959.58|1953.38|32
1653520080000|2022-05-25 23:08:00|1959.62|1953.42|1959.41|1953.21|1960.14|1953.94|1959.41|1953.21|36
1653520090000|2022-05-25 23:08:10|1959.43|1953.23|1958.88|1952.68|1959.52|1953.32|1958.75|1952.55|33
1653520100000|2022-05-25 23:08:20|1958.96|1952.76|1959.13|1952.93|1959.27|1953.07|1958.96|1952.76|29
1653520110000|2022-05-25 23:08:30|1959.17|1952.97|1959.23|1953.03|1959.24|1953.04|1959.09|1952.89|34
1653520120000|2022-05-25 23:08:40|1959.15|1952.95|1959.21|1953.01|1959.24|1953.04|1959.1|1952.9|30
1653520130000|2022-05-25 23:08:50|1959.17|1952.97|1958.67|1952.47|1959.17|1952.97|1958.45|1952.25|29
1653520140000|2022-05-25 23:09:00|1958.68|1952.48|1958.96|1952.76|1958.96|1952.76|1958.51|1952.31|23
1653520150000|2022-05-25 23:09:10|1959.01|1952.81|1958.86|1952.66|1959.24|1953.04|1958.76|1952.56|31
1653520160000|2022-05-25 23:09:20|1958.84|1952.64|1958.68|1952.48|1958.84|1952.64|1958.61|1952.41|28
1653520170000|2022-05-25 23:09:30|1958.7|1952.5|1959.15|1952.95|1959.26|1953.06|1958.7|1952.5|36
1653520180000|2022-05-25 23:09:40|1959.19|1952.99|1959.1|1952.9|1959.26|1953.06|1959.08|1952.88|32
1653520190000|2022-05-25 23:09:50|1959.13|1952.93|1959.1|1952.9|1959.32|1953.12|1959.1|1952.9|27
1653520200000|2022-05-25 23:10:00|1959.11|1952.91|1959.16|1952.96|1959.26|1953.06|1959.11|1952.91|26
1653520210000|2022-05-25 23:10:10|1959.17|1952.97|1958.48|1952.28|1959.26|1953.06|1958.48|1952.28|30
1653520220000|2022-05-25 23:10:20|1958.56|1952.36|1958.71|1952.51|1958.77|1952.57|1958.48|1952.28|21
1653520230000|2022-05-25 23:10:30|1958.67|1952.47|1958.57|1952.37|1958.76|1952.56|1958.48|1952.28|22
1653520240000|2022-05-25 23:10:40|1958.48|1952.28|1958.12|1951.92|1958.64|1952.44|1957.96|1951.76|30
1653520250000|2022-05-25 23:10:50|1958.11|1951.91|1959.08|1952.88|1959.08|1952.88|1958.1|1951.9|29
1653520260000|2022-05-25 23:11:00|1958.93|1952.73|1959.03|1952.83|1959.44|1953.24|1958.93|1952.73|35
1653520270000|2022-05-25 23:11:10|1959.25|1953.05|1959.36|1953.16|1959.65|1953.45|1959.18|1952.98|31
1653520280000|2022-05-25 23:11:20|1959.35|1953.15|1959.45|1953.25|1959.56|1953.36|1959.21|1953.01|35
1653520290000|2022-05-25 23:11:30|1959.36|1953.16|1959.2|1953|1959.5|1953.3|1959.19|1952.99|35
1653520300000|2022-05-25 23:11:40|1959.22|1953.02|1959.38|1953.18|1959.39|1953.19|1959.19|1952.99|18
1653520310000|2022-05-25 23:11:50|1959.34|1953.14|1959.38|1953.18|1959.38|1953.18|1959.25|1953.05|13
1653520320000|2022-05-25 23:12:00|1959.36|1953.16|1959.96|1953.76|1960.01|1953.81|1959.36|1953.16|31
1653520330000|2022-05-25 23:12:10|1959.93|1953.73|1959.9|1953.7|1960|1953.8|1959.67|1953.47|31
1653520340000|2022-05-25 23:12:20|1959.95|1953.75|1959.9|1953.7|1959.97|1953.77|1959.79|1953.59|36
1653520350000|2022-05-25 23:12:30|1959.87|1953.67|1960.01|1953.81|1960.05|1953.85|1959.85|1953.65|29
1653520360000|2022-05-25 23:12:40|1959.99|1953.79|1958.09|1951.89|1960.22|1954.02|1958.03|1951.83|34
1653520370000|2022-05-25 23:12:50|1958.03|1951.83|1958.37|1952.17|1958.61|1952.41|1957.96|1951.76|30
1653520380000|2022-05-25 23:13:00|1958.34|1952.14|1957.93|1951.73|1958.65|1952.45|1957.93|1951.73|33
1653520390000|2022-05-25 23:13:10|1958.02|1951.82|1958.02|1951.82|1958.08|1951.88|1957.85|1951.65|19
1653520400000|2022-05-25 23:13:20|1957.96|1951.76|1958.37|1952.17|1958.4|1952.2|1957.95|1951.75|27
1653520410000|2022-05-25 23:13:30|1958.33|1952.13|1958.37|1952.17|1958.43|1952.23|1958.26|1952.06|27
1653520420000|2022-05-25 23:13:40|1958.35|1952.15|1958.31|1952.11|1958.42|1952.22|1958.22|1952.02|25
1653520430000|2022-05-25 23:13:50|1958.16|1951.96|1958.29|1952.09|1958.44|1952.24|1958.16|1951.96|26
1653520440000|2022-05-25 23:14:00|1958.27|1952.07|1958.34|1952.14|1958.34|1952.14|1958.13|1951.93|24
1653520450000|2022-05-25 23:14:10|1958.31|1952.11|1959.47|1953.27|1959.47|1953.27|1958.06|1951.86|27
1653520460000|2022-05-25 23:14:20|1959.65|1953.45|1959.8|1953.6|1959.91|1953.71|1959.6|1953.4|30
1653520470000|2022-05-25 23:14:30|1959.79|1953.59|1959.84|1953.64|1959.92|1953.72|1959.78|1953.58|29
1653520480000|2022-05-25 23:14:40|1959.73|1953.53|1959.82|1953.62|1959.86|1953.66|1959.7|1953.5|23
1653520490000|2022-05-25 23:14:50|1959.85|1953.65|1959.82|1953.62|1959.87|1953.67|1959.72|1953.52|30
1653520500000|2022-05-25 23:15:00|1959.8|1953.6|1959.94|1953.74|1960.02|1953.82|1959.7|1953.5|25
1653520510000|2022-05-25 23:15:10|1959.93|1953.73|1959.91|1953.71|1959.99|1953.79|1959.71|1953.51|30
1653520520000|2022-05-25 23:15:20|1959.92|1953.72|1959.78|1953.58|1960.07|1953.87|1959.78|1953.58|23
1653520530000|2022-05-25 23:15:30|1959.8|1953.6|1959.99|1953.79|1960.12|1953.92|1959.78|1953.58|27
1653520540000|2022-05-25 23:15:40|1960.06|1953.86|1960.11|1953.91|1960.54|1954.34|1960.03|1953.83|14
1653520550000|2022-05-25 23:15:50|1960.14|1953.94|1960.19|1953.99|1960.22|1954.02|1960.01|1953.81|23
1653520560000|2022-05-25 23:16:00|1960.18|1953.98|1960.23|1954.03|1960.37|1954.17|1960.08|1953.88|25
1653520570000|2022-05-25 23:16:10|1960.15|1953.95|1959.98|1953.78|1960.15|1953.95|1959.96|1953.76|20
1653520580000|2022-05-25 23:16:20|1959.99|1953.79|1959.99|1953.79|1960.11|1953.91|1959.98|1953.78|15
1653520590000|2022-05-25 23:16:30|1959.98|1953.78|1958.98|1952.78|1959.98|1953.78|1958.83|1952.63|32
1653520600000|2022-05-25 23:16:40|1958.96|1952.76|1958.88|1952.68|1958.98|1952.78|1958.74|1952.54|35
1653520610000|2022-05-25 23:16:50|1958.87|1952.67|1958.62|1952.42|1958.87|1952.67|1958.5|1952.3|24
1653520620000|2022-05-25 23:17:00|1958.66|1952.46|1958.66|1952.46|1958.73|1952.53|1958.4|1952.2|30
1653520630000|2022-05-25 23:17:10|1958.69|1952.49|1958.61|1952.41|1958.71|1952.51|1958.38|1952.18|25
1653520640000|2022-05-25 23:17:20|1958.62|1952.42|1958.69|1952.49|1958.77|1952.57|1958.52|1952.32|26
1653520650000|2022-05-25 23:17:30|1958.7|1952.5|1958.61|1952.41|1958.89|1952.69|1958.56|1952.36|22
1653520660000|2022-05-25 23:17:40|1958.47|1952.27|1958.6|1952.4|1958.75|1952.55|1958.28|1952.08|24
1653520670000|2022-05-25 23:17:50|1958.61|1952.41|1958.53|1952.33|1958.63|1952.43|1958.26|1952.06|18
1653520680000|2022-05-25 23:18:00|1958.4|1952.2|1958.52|1952.32|1958.57|1952.37|1958.32|1952.12|20
1653520690000|2022-05-25 23:18:10|1958.54|1952.34|1958.61|1952.41|1958.71|1952.51|1958.1|1951.9|34
1653520700000|2022-05-25 23:18:20|1958.62|1952.42|1958.59|1952.39|1958.64|1952.44|1958.55|1952.35|26
1653520710000|2022-05-25 23:18:30|1958.66|1952.46|1958.55|1952.35|1958.66|1952.46|1958.54|1952.34|15
1653520720000|2022-05-25 23:18:40|1958.54|1952.34|1958.09|1951.89|1958.65|1952.45|1958.08|1951.88|26
1653520730000|2022-05-25 23:18:50|1958.1|1951.9|1958.16|1951.96|1958.26|1952.06|1958.07|1951.87|27
1653520740000|2022-05-25 23:19:00|1958.14|1951.94|1957.69|1951.49|1958.21|1952.01|1957.68|1951.48|30
1653520750000|2022-05-25 23:19:10|1957.78|1951.58|1957.12|1950.92|1957.89|1951.69|1957.07|1950.87|23
1653520760000|2022-05-25 23:19:20|1957.15|1950.95|1957.17|1950.97|1957.2|1951|1956.96|1950.76|28
1653520770000|2022-05-25 23:19:30|1957.16|1950.96|1957.1|1950.9|1957.17|1950.97|1957.06|1950.86|21
1653520780000|2022-05-25 23:19:40|1957.13|1950.93|1957.19|1950.99|1957.19|1950.99|1957.09|1950.89|18
1653520790000|2022-05-25 23:19:50|1957.18|1950.98|1955.75|1949.55|1957.18|1950.98|1955.64|1949.44|27
1653520800000|2022-05-25 23:20:00|1955.66|1949.46|1956.39|1950.19|1956.45|1950.25|1955.66|1949.46|36
1653520810000|2022-05-25 23:20:10|1956.42|1950.22|1955.73|1949.53|1956.43|1950.23|1955.73|1949.53|37
1653520820000|2022-05-25 23:20:20|1955.78|1949.58|1957.08|1950.88|1957.35|1951.15|1955.78|1949.58|33
1653520830000|2022-05-25 23:20:30|1957.1|1950.9|1952.85|1946.65|1957.52|1951.32|1952.85|1946.65|37
1653520840000|2022-05-25 23:20:40|1952.42|1946.22|1951.3|1945.1|1952.77|1946.57|1951.09|1944.89|40
1653520850000|2022-05-25 23:20:50|1951.29|1945.09|1949.46|1943.26|1951.51|1945.31|1949.33|1943.13|37
1653520860000|2022-05-25 23:21:00|1949.48|1943.28|1949.77|1943.57|1950.01|1943.81|1948.79|1942.59|38
1653520870000|2022-05-25 23:21:10|1949.9|1943.7|1950.65|1944.45|1950.7|1944.5|1949.82|1943.62|35
1653520880000|2022-05-25 23:21:20|1950.67|1944.47|1950.26|1944.06|1950.71|1944.51|1950.25|1944.05|38
1653520890000|2022-05-25 23:21:30|1950.35|1944.15|1950.67|1944.47|1950.67|1944.47|1950.35|1944.15|27
1653520900000|2022-05-25 23:21:40|1950.68|1944.48|1950.14|1943.94|1950.69|1944.49|1949.89|1943.69|34
1653520910000|2022-05-25 23:21:50|1950.16|1943.96|1949.92|1943.72|1950.19|1943.99|1949.76|1943.56|31
1653520920000|2022-05-25 23:22:00|1949.91|1943.71|1950.05|1943.85|1950.23|1944.03|1949.23|1943.03|26
1653520930000|2022-05-25 23:22:10|1950.03|1943.83|1949.27|1943.07|1950.22|1944.02|1949.27|1943.07|28
1653520940000|2022-05-25 23:22:20|1949.35|1943.15|1949.22|1943.02|1949.35|1943.15|1949.21|1943.01|22
1653520950000|2022-05-25 23:22:30|1949.21|1943.01|1949.97|1943.77|1949.97|1943.77|1949.19|1942.99|18
1653520960000|2022-05-25 23:22:40|1949.96|1943.76|1949.8|1943.6|1949.97|1943.77|1949.41|1943.21|32
1653520970000|2022-05-25 23:22:50|1949.84|1943.64|1949.69|1943.49|1949.84|1943.64|1949.66|1943.46|30
1653520980000|2022-05-25 23:23:00|1949.72|1943.52|1950.02|1943.82|1950.21|1944.01|1949.65|1943.45|31
1653520990000|2022-05-25 23:23:10|1950.03|1943.83|1950.28|1944.08|1950.38|1944.18|1950.03|1943.83|24
1653521000000|2022-05-25 23:23:20|1950.29|1944.09|1950.23|1944.03|1950.38|1944.18|1950.23|1944.03|21
1653521010000|2022-05-25 23:23:30|1950.22|1944.02|1950.42|1944.22|1950.54|1944.34|1950.19|1943.99|27
1653521020000|2022-05-25 23:23:40|1950.43|1944.23|1950.44|1944.24|1950.51|1944.31|1950.31|1944.11|29
1653521030000|2022-05-25 23:23:50|1950.46|1944.26|1950.18|1943.98|1950.51|1944.31|1949.98|1943.78|30
1653521040000|2022-05-25 23:24:00|1950.2|1944|1950.19|1943.99|1950.28|1944.08|1950.18|1943.98|23
1653521050000|2022-05-25 23:24:10|1950.22|1944.02|1951.1|1944.9|1951.11|1944.91|1950.19|1943.99|31
1653521060000|2022-05-25 23:24:20|1950.96|1944.76|1951.46|1945.26|1951.48|1945.28|1950.96|1944.76|31
1653521070000|2022-05-25 23:24:30|1951.47|1945.27|1951.45|1945.25|1951.53|1945.33|1951.41|1945.21|16
1653521080000|2022-05-25 23:24:40|1951.48|1945.28|1951.55|1945.35|1951.58|1945.38|1951.42|1945.22|28
1653521090000|2022-05-25 23:24:50|1951.54|1945.34|1951.16|1944.96|1951.64|1945.44|1951.06|1944.86|34
1653521100000|2022-05-25 23:25:00|1951.12|1944.92|1951.54|1945.34|1951.59|1945.39|1951.12|1944.92|28
1653521110000|2022-05-25 23:25:10|1951.48|1945.28|1951.31|1945.11|1951.56|1945.36|1951.31|1945.11|31
1653521120000|2022-05-25 23:25:20|1951.36|1945.16|1953.18|1946.98|1953.61|1947.41|1951.25|1945.05|35
1653521130000|2022-05-25 23:25:30|1953.13|1946.93|1953.48|1947.28|1953.59|1947.39|1953.06|1946.86|36
1653521140000|2022-05-25 23:25:40|1953.65|1947.45|1952.98|1946.78|1953.78|1947.58|1952.93|1946.73|27
1653521150000|2022-05-25 23:25:50|1953.02|1946.82|1952.31|1946.11|1953.02|1946.82|1952.26|1946.06|34
1653521160000|2022-05-25 23:26:00|1952.48|1946.28|1952.39|1946.19|1952.71|1946.51|1952.39|1946.19|29
1653521170000|2022-05-25 23:26:10|1952.22|1946.02|1952.95|1946.75|1952.97|1946.77|1952.17|1945.97|28
1653521180000|2022-05-25 23:26:20|1952.84|1946.64|1952.88|1946.68|1952.97|1946.77|1952.82|1946.62|22
1653521190000|2022-05-25 23:26:30|1952.89|1946.69|1952.84|1946.64|1952.96|1946.76|1952.67|1946.47|26
1653521200000|2022-05-25 23:26:40|1952.82|1946.62|1953.38|1947.18|1953.42|1947.22|1952.82|1946.62|25
1653521210000|2022-05-25 23:26:50|1953.24|1947.04|1953.44|1947.24|1953.44|1947.24|1953.24|1947.04|26
1653521220000|2022-05-25 23:27:00|1953.26|1947.06|1953.34|1947.14|1953.48|1947.28|1953.2|1947|32
1653521230000|2022-05-25 23:27:10|1953.33|1947.13|1953.25|1947.05|1953.41|1947.21|1953.24|1947.04|26
1653521240000|2022-05-25 23:27:20|1953.28|1947.08|1953.37|1947.17|1953.4|1947.2|1953.24|1947.04|11
1653521250000|2022-05-25 23:27:30|1953.36|1947.16|1953.48|1947.28|1953.49|1947.29|1953.27|1947.07|25
1653521260000|2022-05-25 23:27:40|1953.61|1947.41|1953.24|1947.04|1953.61|1947.41|1953.2|1947|22
1653521270000|2022-05-25 23:27:50|1953.3|1947.1|1952.84|1946.64|1953.31|1947.11|1952.84|1946.64|26
1653521280000|2022-05-25 23:28:00|1952.92|1946.72|1953.09|1946.89|1953.11|1946.91|1952.87|1946.67|31
1653521290000|2022-05-25 23:28:10|1953.14|1946.94|1953.01|1946.81|1953.24|1947.04|1953.01|1946.81|22
1653521300000|2022-05-25 23:28:20|1953.04|1946.84|1953.1|1946.9|1953.13|1946.93|1953.02|1946.82|28
1653521310000|2022-05-25 23:28:30|1953.13|1946.93|1953.12|1946.92|1953.18|1946.98|1952.69|1946.49|24
1653521320000|2022-05-25 23:28:40|1953.11|1946.91|1953.06|1946.86|1953.16|1946.96|1953.01|1946.81|26
1653521330000|2022-05-25 23:28:50|1953.11|1946.91|1953|1946.8|1953.13|1946.93|1952.86|1946.66|29
1653521340000|2022-05-25 23:29:00|1953.01|1946.81|1953.12|1946.92|1953.12|1946.92|1952.95|1946.75|26
1653521350000|2022-05-25 23:29:10|1953.06|1946.86|1953.13|1946.93|1953.24|1947.04|1953.06|1946.86|28
1653521360000|2022-05-25 23:29:20|1953.23|1947.03|1953.14|1946.94|1953.23|1947.03|1953.06|1946.86|14
1653521370000|2022-05-25 23:29:30|1953.13|1946.93|1953.99|1947.79|1954.21|1948.01|1953.06|1946.86|30
1653521380000|2022-05-25 23:29:40|1954.02|1947.82|1954.01|1947.81|1954.18|1947.98|1953.77|1947.57|29
1653521390000|2022-05-25 23:29:50|1954.04|1947.84|1953.97|1947.77|1954.13|1947.93|1953.8|1947.6|28
1653521400000|2022-05-25 23:30:00|1953.86|1947.66|1954.06|1947.86|1954.09|1947.89|1953.8|1947.6|23
1653521410000|2022-05-25 23:30:10|1954.07|1947.87|1953.53|1947.33|1954.19|1947.99|1953.22|1947.02|24
1653521420000|2022-05-25 23:30:20|1953.51|1947.31|1953.62|1947.42|1953.62|1947.42|1953.47|1947.27|23
1653521430000|2022-05-25 23:30:30|1953.58|1947.38|1953.51|1947.31|1953.58|1947.38|1953.39|1947.19|23
1653521440000|2022-05-25 23:30:40|1953.52|1947.32|1953.49|1947.29|1953.53|1947.33|1953.48|1947.28|10
1653521450000|2022-05-25 23:30:50|1953.5|1947.3|1953.49|1947.29|1953.57|1947.37|1953.44|1947.24|21
1653521460000|2022-05-25 23:31:00|1953.45|1947.25|1953.1|1946.9|1953.45|1947.25|1952.9|1946.7|31
1653521470000|2022-05-25 23:31:10|1953.03|1946.83|1953.07|1946.87|1953.08|1946.88|1952.94|1946.74|25
1653521480000|2022-05-25 23:31:20|1953.01|1946.81|1953.06|1946.86|1953.07|1946.87|1952.96|1946.76|23
1653521490000|2022-05-25 23:31:30|1953.09|1946.89|1953.04|1946.84|1953.09|1946.89|1952.9|1946.7|21
1653521500000|2022-05-25 23:31:40|1953.06|1946.86|1953.12|1946.92|1953.79|1947.59|1952.86|1946.66|29
1653521510000|2022-05-25 23:31:50|1952.79|1946.59|1952.4|1946.2|1952.79|1946.59|1952.12|1945.92|36
1653521520000|2022-05-25 23:32:00|1952.37|1946.17|1954.05|1947.85|1954.05|1947.85|1952.32|1946.12|29
1653521530000|2022-05-25 23:32:10|1954.09|1947.89|1951.14|1944.94|1954.1|1947.9|1951.14|1944.94|37
1653521540000|2022-05-25 23:32:20|1951.06|1944.86|1951.16|1944.96|1951.27|1945.07|1951.06|1944.86|28
1653521550000|2022-05-25 23:32:30|1950.93|1944.73|1951.24|1945.04|1951.39|1945.19|1950.85|1944.65|32
1653521560000|2022-05-25 23:32:40|1951.23|1945.03|1950.82|1944.62|1951.28|1945.08|1950.74|1944.54|27
1653521570000|2022-05-25 23:32:50|1950.78|1944.58|1950.83|1944.63|1950.83|1944.63|1950.72|1944.52|28
1653521580000|2022-05-25 23:33:00|1950.81|1944.61|1950.83|1944.63|1950.87|1944.67|1950.77|1944.57|19
1653521590000|2022-05-25 23:33:10|1950.79|1944.59|1950.51|1944.31|1950.85|1944.65|1950.51|1944.31|32
1653521600000|2022-05-25 23:33:20|1950.61|1944.41|1949.17|1942.97|1950.63|1944.43|1949.17|1942.97|27
1653521610000|2022-05-25 23:33:30|1949.21|1943.01|1949.34|1943.14|1949.44|1943.24|1949.21|1943.01|28
1653521620000|2022-05-25 23:33:40|1949.33|1943.13|1949.86|1943.66|1949.9|1943.7|1949.27|1943.07|20
1653521630000|2022-05-25 23:33:50|1949.87|1943.67|1949.55|1943.35|1949.96|1943.76|1949.55|1943.35|27
1653521640000|2022-05-25 23:34:00|1949.53|1943.33|1949.28|1943.08|1949.73|1943.53|1949.26|1943.06|26
1653521650000|2022-05-25 23:34:10|1949.27|1943.07|1948.28|1942.08|1949.28|1943.08|1948.15|1941.95|28
1653521660000|2022-05-25 23:34:20|1948.32|1942.12|1948.48|1942.28|1948.98|1942.78|1948.16|1941.96|29
1653521670000|2022-05-25 23:34:30|1948.42|1942.22|1947.89|1941.69|1948.42|1942.22|1947.82|1941.62|34
1653521680000|2022-05-25 23:34:40|1947.91|1941.71|1948.91|1942.71|1949.06|1942.86|1947.8|1941.6|33
1653521690000|2022-05-25 23:34:50|1949.04|1942.84|1948.59|1942.39|1949.19|1942.99|1948.54|1942.34|33
1653521700000|2022-05-25 23:35:00|1948.55|1942.35|1948.04|1941.84|1948.88|1942.68|1948|1941.8|29
1653521710000|2022-05-25 23:35:10|1948.05|1941.85|1948.44|1942.24|1948.73|1942.53|1948.02|1941.82|31
1653521720000|2022-05-25 23:35:20|1948.46|1942.26|1949.19|1942.99|1949.21|1943.01|1948.46|1942.26|32
1653521730000|2022-05-25 23:35:30|1949.2|1943|1948.6|1942.4|1949.2|1943|1948.57|1942.37|29
1653521740000|2022-05-25 23:35:40|1948.65|1942.45|1948.62|1942.42|1948.67|1942.47|1948.57|1942.37|14
1653521750000|2022-05-25 23:35:50|1948.63|1942.43|1948.6|1942.4|1948.77|1942.57|1948.58|1942.38|26
1653521760000|2022-05-25 23:36:00|1948.61|1942.41|1948.88|1942.68|1948.95|1942.75|1948.6|1942.4|25
1653521770000|2022-05-25 23:36:10|1948.89|1942.69|1948.87|1942.67|1948.96|1942.76|1948.75|1942.55|22
1653521780000|2022-05-25 23:36:20|1948.83|1942.63|1948.54|1942.34|1948.83|1942.63|1948.32|1942.12|28
1653521790000|2022-05-25 23:36:30|1948.53|1942.33|1948.29|1942.09|1948.57|1942.37|1948.25|1942.05|20
1653521800000|2022-05-25 23:36:40|1948.22|1942.02|1947.96|1941.76|1948.34|1942.14|1947.96|1941.76|23
1653521810000|2022-05-25 23:36:50|1947.95|1941.75|1948.01|1941.81|1948.14|1941.94|1947.91|1941.71|33
1653521820000|2022-05-25 23:37:00|1948|1941.8|1948.06|1941.86|1948.06|1941.86|1947.95|1941.75|24
1653521830000|2022-05-25 23:37:10|1948.07|1941.87|1947.92|1941.72|1948.18|1941.98|1947.85|1941.65|29
1653521840000|2022-05-25 23:37:20|1947.95|1941.75|1948.02|1941.82|1948.03|1941.83|1947.9|1941.7|18
1653521850000|2022-05-25 23:37:30|1948.03|1941.83|1947.93|1941.73|1948.19|1941.99|1947.93|1941.73|21
1653521860000|2022-05-25 23:37:40|1948|1941.8|1948.4|1942.2|1948.62|1942.42|1948|1941.8|29
1653521870000|2022-05-25 23:37:50|1948.35|1942.15|1948.51|1942.31|1948.51|1942.31|1948.21|1942.01|25
1653521880000|2022-05-25 23:38:00|1948.35|1942.15|1947.15|1940.95|1948.55|1942.35|1947.05|1940.85|38
1653521890000|2022-05-25 23:38:10|1947.18|1940.98|1946.21|1940.01|1947.18|1940.98|1945.71|1939.51|34
1653521900000|2022-05-25 23:38:20|1946.01|1939.81|1946.64|1940.44|1946.64|1940.44|1945.58|1939.38|38
1653521910000|2022-05-25 23:38:30|1946.76|1940.56|1946.76|1940.56|1947.04|1940.84|1946.67|1940.47|30
1653521920000|2022-05-25 23:38:40|1946.5|1940.3|1946.66|1940.46|1946.89|1940.69|1946.5|1940.3|35
1653521930000|2022-05-25 23:38:50|1946.71|1940.51|1946.9|1940.7|1946.9|1940.7|1946.62|1940.42|27
1653521940000|2022-05-25 23:39:00|1946.88|1940.68|1946.16|1939.96|1947.27|1941.07|1946.06|1939.86|35
1653521950000|2022-05-25 23:39:10|1946.28|1940.08|1946.06|1939.86|1946.3|1940.1|1945.95|1939.75|28
1653521960000|2022-05-25 23:39:20|1946.1|1939.9|1945.97|1939.77|1946.22|1940.02|1945.72|1939.52|30
1653521970000|2022-05-25 23:39:30|1945.99|1939.79|1945.63|1939.43|1945.99|1939.79|1945.63|1939.43|24
1653521980000|2022-05-25 23:39:40|1945.64|1939.44|1945.61|1939.41|1945.7|1939.5|1945.52|1939.32|27
1653521990000|2022-05-25 23:39:50|1945.6|1939.4|1945.61|1939.41|1945.61|1939.41|1945.53|1939.33|19
1653522000000|2022-05-25 23:40:00|1945.6|1939.4|1945.5|1939.3|1945.61|1939.41|1945.22|1939.02|24
1653522010000|2022-05-25 23:40:10|1945.51|1939.31|1945.61|1939.41|1945.62|1939.42|1945.51|1939.31|25
1653522020000|2022-05-25 23:40:20|1945.6|1939.4|1945.63|1939.43|1945.85|1939.65|1945.6|1939.4|31
1653522030000|2022-05-25 23:40:30|1945.64|1939.44|1946.11|1939.91|1946.3|1940.1|1945.64|1939.44|28
1653522040000|2022-05-25 23:40:40|1946.12|1939.92|1945.7|1939.5|1946.23|1940.03|1945.61|1939.41|33
1653522050000|2022-05-25 23:40:50|1945.77|1939.57|1945.67|1939.47|1945.84|1939.64|1945.64|1939.44|22
1653522060000|2022-05-25 23:41:00|1945.76|1939.56|1946.38|1940.18|1946.64|1940.44|1945.67|1939.47|29
1653522070000|2022-05-25 23:41:10|1946.42|1940.22|1946.49|1940.29|1946.65|1940.45|1946.25|1940.05|28
1653522080000|2022-05-25 23:41:20|1946.58|1940.38|1946.74|1940.54|1946.74|1940.54|1946.57|1940.37|23
1653522090000|2022-05-25 23:41:30|1946.66|1940.46|1946.41|1940.21|1946.66|1940.46|1946.25|1940.05|35
1653522100000|2022-05-25 23:41:40|1946.42|1940.22|1946.39|1940.19|1946.46|1940.26|1946.35|1940.15|31
1653522110000|2022-05-25 23:41:50|1946.38|1940.18|1946.23|1940.03|1946.52|1940.32|1946.11|1939.91|34
1653522120000|2022-05-25 23:42:00|1946.27|1940.07|1946.5|1940.3|1946.56|1940.36|1946.14|1939.94|31
1653522130000|2022-05-25 23:42:10|1946.55|1940.35|1946.48|1940.28|1946.59|1940.39|1946.45|1940.25|16
1653522140000|2022-05-25 23:42:20|1946.51|1940.31|1946.52|1940.32|1946.58|1940.38|1946.44|1940.24|31
1653522150000|2022-05-25 23:42:30|1946.53|1940.33|1946.58|1940.38|1946.6|1940.4|1946.5|1940.3|24
1653522160000|2022-05-25 23:42:40|1946.56|1940.36|1947.33|1941.13|1947.46|1941.26|1946.56|1940.36|25
1653522170000|2022-05-25 23:42:50|1947.45|1941.25|1947.3|1941.1|1947.45|1941.25|1947.14|1940.94|23
1653522180000|2022-05-25 23:43:00|1947.31|1941.11|1947.26|1941.06|1947.48|1941.28|1947.21|1941.01|20
1653522190000|2022-05-25 23:43:10|1947.24|1941.04|1947.31|1941.11|1947.48|1941.28|1947.15|1940.95|24
1653522200000|2022-05-25 23:43:20|1947.33|1941.13|1945.48|1939.28|1947.33|1941.13|1945.47|1939.27|32
1653522210000|2022-05-25 23:43:30|1945.53|1939.33|1945.61|1939.41|1945.78|1939.58|1945.48|1939.28|33
1653522220000|2022-05-25 23:43:40|1945.62|1939.42|1945.89|1939.69|1945.89|1939.69|1945.61|1939.41|24
1653522230000|2022-05-25 23:43:50|1945.79|1939.59|1945.72|1939.52|1945.86|1939.66|1945.51|1939.31|26
1653522240000|2022-05-25 23:44:00|1945.71|1939.51|1944.9|1938.7|1945.75|1939.55|1944.66|1938.46|32
1653522250000|2022-05-25 23:44:10|1944.88|1938.68|1944.97|1938.77|1945.03|1938.83|1944.56|1938.36|37
1653522260000|2022-05-25 23:44:20|1945|1938.8|1945.05|1938.85|1945.05|1938.85|1944.68|1938.48|35
1653522270000|2022-05-25 23:44:30|1944.97|1938.77|1945.07|1938.87|1945.77|1939.57|1944.97|1938.77|30
1653522280000|2022-05-25 23:44:40|1945.06|1938.86|1944.8|1938.6|1945.3|1939.1|1944.8|1938.6|31
1653522290000|2022-05-25 23:44:50|1944.85|1938.65|1943.63|1937.43|1944.85|1938.65|1943.45|1937.25|36
1653522300000|2022-05-25 23:45:00|1943.65|1937.45|1945.19|1938.99|1945.19|1938.99|1943.49|1937.29|35
1653522310000|2022-05-25 23:45:10|1945.23|1939.03|1945.12|1938.92|1945.31|1939.11|1944.94|1938.74|35
1653522320000|2022-05-25 23:45:20|1945.13|1938.93|1945.02|1938.82|1945.52|1939.32|1945|1938.8|30
1653522330000|2022-05-25 23:45:30|1945|1938.8|1945.24|1939.04|1945.41|1939.21|1945|1938.8|30
1653522340000|2022-05-25 23:45:40|1945.26|1939.06|1945.39|1939.19|1945.46|1939.26|1945.23|1939.03|21
1653522350000|2022-05-25 23:45:50|1945.37|1939.17|1945.39|1939.19|1945.44|1939.24|1945.35|1939.15|19
1653522360000|2022-05-25 23:46:00|1945.34|1939.14|1945.35|1939.15|1945.4|1939.2|1945.28|1939.08|24
1653522370000|2022-05-25 23:46:10|1945.34|1939.14|1945.41|1939.21|1945.41|1939.21|1945.29|1939.09|34
1653522380000|2022-05-25 23:46:20|1945.39|1939.19|1945.76|1939.56|1945.82|1939.62|1945.39|1939.19|27
1653522390000|2022-05-25 23:46:30|1945.65|1939.45|1944.86|1938.66|1945.69|1939.49|1944.84|1938.64|33
1653522400000|2022-05-25 23:46:40|1944.84|1938.64|1944.48|1938.28|1944.91|1938.71|1944.41|1938.21|29
1653522410000|2022-05-25 23:46:50|1944.6|1938.4|1943.78|1937.58|1944.6|1938.4|1943.78|1937.58|36
1653522420000|2022-05-25 23:47:00|1943.79|1937.59|1943.89|1937.69|1943.89|1937.69|1943.76|1937.56|23
1653522430000|2022-05-25 23:47:10|1943.88|1937.68|1942.76|1936.56|1943.88|1937.68|1942.69|1936.49|34
1653522440000|2022-05-25 23:47:20|1942.88|1936.68|1942.92|1936.72|1943.09|1936.89|1942.81|1936.61|28
1653522450000|2022-05-25 23:47:30|1942.87|1936.67|1942.96|1936.76|1943.04|1936.84|1942.82|1936.62|33
1653522460000|2022-05-25 23:47:40|1943.03|1936.83|1943.4|1937.2|1943.59|1937.39|1942.98|1936.78|35
1653522470000|2022-05-25 23:47:50|1943.39|1937.19|1943.45|1937.25|1943.57|1937.37|1943.25|1937.05|35
1653522480000|2022-05-25 23:48:00|1943.46|1937.26|1943.28|1937.08|1943.46|1937.26|1943.21|1937.01|31
1653522490000|2022-05-25 23:48:10|1943.29|1937.09|1943.24|1937.04|1943.39|1937.19|1943.18|1936.98|22
1653522500000|2022-05-25 23:48:20|1943.27|1937.07|1943.22|1937.02|1943.32|1937.12|1943.15|1936.95|26
1653522510000|2022-05-25 23:48:30|1943.19|1936.99|1944.35|1938.15|1944.37|1938.17|1943.12|1936.92|33
1653522520000|2022-05-25 23:48:40|1944.36|1938.16|1944.34|1938.14|1944.5|1938.3|1944.28|1938.08|27
1653522530000|2022-05-25 23:48:50|1944.5|1938.3|1944.56|1938.36|1944.6|1938.4|1944.29|1938.09|21
1653522540000|2022-05-25 23:49:00|1944.38|1938.18|1944.24|1938.04|1944.55|1938.35|1944.1|1937.9|20
1653522550000|2022-05-25 23:49:10|1944.26|1938.06|1944.12|1937.92|1944.26|1938.06|1944.12|1937.92|14
1653522560000|2022-05-25 23:49:20|1944.31|1938.11|1944.28|1938.08|1944.33|1938.13|1944.21|1938.01|14
1653522570000|2022-05-25 23:49:30|1944.29|1938.09|1944.18|1937.98|1944.41|1938.21|1944.1|1937.9|25
1653522580000|2022-05-25 23:49:40|1944.09|1937.89|1944.24|1938.04|1944.25|1938.05|1944.09|1937.89|17
1653522590000|2022-05-25 23:49:50|1944.23|1938.03|1943.35|1937.15|1944.42|1938.22|1943.35|1937.15|20
1653522600000|2022-05-25 23:50:00|1943.34|1937.14|1943.16|1936.96|1943.71|1937.51|1943.01|1936.81|33
1653522610000|2022-05-25 23:50:10|1943.17|1936.97|1943.22|1937.02|1943.22|1937.02|1943.07|1936.87|20
1653522620000|2022-05-25 23:50:20|1943.31|1937.11|1943.21|1937.01|1943.31|1937.11|1943.14|1936.94|18
1653522630000|2022-05-25 23:50:30|1943.24|1937.04|1943.21|1937.01|1943.24|1937.04|1943.19|1936.99|8
1653522640000|2022-05-25 23:50:40|1943.28|1937.08|1943.09|1936.89|1943.28|1937.08|1943|1936.8|12
1653522650000|2022-05-25 23:50:50|1943.05|1936.85|1942.78|1936.58|1943.13|1936.93|1942.78|1936.58|23
1653522660000|2022-05-25 23:51:00|1942.77|1936.57|1943.21|1937.01|1943.23|1937.03|1942.69|1936.49|31
1653522670000|2022-05-25 23:51:10|1943.23|1937.03|1943.35|1937.15|1943.54|1937.34|1943.2|1937|23
1653522680000|2022-05-25 23:51:20|1943.36|1937.16|1943.42|1937.22|1943.52|1937.32|1943.29|1937.09|20
1653522690000|2022-05-25 23:51:30|1943.49|1937.29|1943.52|1937.32|1943.65|1937.45|1943.35|1937.15|32
1653522700000|2022-05-25 23:51:40|1943.51|1937.31|1943.25|1937.05|1943.61|1937.41|1943.15|1936.95|31
1653522710000|2022-05-25 23:51:50|1943.26|1937.06|1943.36|1937.16|1943.48|1937.28|1943.21|1937.01|27
1653522720000|2022-05-25 23:52:00|1943.37|1937.17|1943.59|1937.39|1943.59|1937.39|1943.32|1937.12|28
1653522730000|2022-05-25 23:52:10|1943.48|1937.28|1943.55|1937.35|1943.55|1937.35|1943.29|1937.09|16
1653522740000|2022-05-25 23:52:20|1943.54|1937.34|1942.94|1936.74|1943.55|1937.35|1942.91|1936.71|19
1653522750000|2022-05-25 23:52:30|1942.93|1936.73|1942.48|1936.28|1942.95|1936.75|1942.38|1936.18|20
1653522760000|2022-05-25 23:52:40|1942.49|1936.29|1942.72|1936.52|1942.8|1936.6|1942.2|1936|28
1653522770000|2022-05-25 23:52:50|1942.78|1936.58|1942.19|1935.99|1942.78|1936.58|1942.18|1935.98|37
1653522780000|2022-05-25 23:53:00|1942.2|1936|1943.15|1936.95|1943.15|1936.95|1942.05|1935.85|35
1653522790000|2022-05-25 23:53:10|1943.21|1937.01|1943.85|1937.65|1944.03|1937.83|1943.21|1937.01|37
1653522800000|2022-05-25 23:53:20|1943.84|1937.64|1942.64|1936.44|1943.89|1937.69|1942.59|1936.39|35
1653522810000|2022-05-25 23:53:30|1942.6|1936.4|1942.5|1936.3|1942.68|1936.48|1942.43|1936.23|33
1653522820000|2022-05-25 23:53:40|1942.55|1936.35|1942.5|1936.3|1942.88|1936.68|1942.34|1936.14|36
1653522830000|2022-05-25 23:53:50|1942.49|1936.29|1942.83|1936.63|1943.05|1936.85|1942.38|1936.18|31
1653522840000|2022-05-25 23:54:00|1942.86|1936.66|1943.44|1937.24|1943.61|1937.41|1942.86|1936.66|31
1653522850000|2022-05-25 23:54:10|1943.47|1937.27|1943.31|1937.11|1943.56|1937.36|1943.19|1936.99|27
1653522860000|2022-05-25 23:54:20|1943.3|1937.1|1943.38|1937.18|1943.43|1937.23|1943.23|1937.03|32
1653522870000|2022-05-25 23:54:30|1943.41|1937.21|1943.33|1937.13|1943.41|1937.21|1943.25|1937.05|26
1653522880000|2022-05-25 23:54:40|1943.34|1937.14|1943.35|1937.15|1943.45|1937.25|1943.21|1937.01|33
1653522890000|2022-05-25 23:54:50|1943.33|1937.13|1943.73|1937.53|1943.79|1937.59|1943.26|1937.06|36
1653522900000|2022-05-25 23:55:00|1943.59|1937.39|1943.86|1937.66|1943.86|1937.66|1943.55|1937.35|30
1653522910000|2022-05-25 23:55:10|1943.9|1937.7|1943.8|1937.6|1943.92|1937.72|1943.32|1937.12|34
1653522920000|2022-05-25 23:55:20|1943.85|1937.65|1943.11|1936.91|1943.9|1937.7|1943|1936.8|29
1653522930000|2022-05-25 23:55:30|1943.04|1936.84|1943.16|1936.96|1943.21|1937.01|1943.04|1936.84|27
1653522940000|2022-05-25 23:55:40|1943.15|1936.95|1943.21|1937.01|1943.29|1937.09|1943.1|1936.9|31
1653522950000|2022-05-25 23:55:50|1943.15|1936.95|1943.18|1936.98|1943.29|1937.09|1943.08|1936.88|25
1653522960000|2022-05-25 23:56:00|1943.22|1937.02|1943|1936.8|1943.4|1937.2|1942.93|1936.73|33
1653522970000|2022-05-25 23:56:10|1943.09|1936.89|1943.08|1936.88|1943.24|1937.04|1942.99|1936.79|25
1653522980000|2022-05-25 23:56:20|1943.1|1936.9|1943.07|1936.87|1943.18|1936.98|1942.92|1936.72|25
1653522990000|2022-05-25 23:56:30|1943.04|1936.84|1943.07|1936.87|1943.07|1936.87|1943.03|1936.83|11
1653523000000|2022-05-25 23:56:40|1943.06|1936.86|1943.15|1936.95|1943.16|1936.96|1943.03|1936.83|25
1653523010000|2022-05-25 23:56:50|1943.17|1936.97|1943.06|1936.86|1943.21|1937.01|1943.03|1936.83|22
1653523020000|2022-05-25 23:57:00|1943.15|1936.95|1943.14|1936.94|1943.15|1936.95|1943.02|1936.82|27
1653523030000|2022-05-25 23:57:10|1943.12|1936.92|1942.33|1936.13|1943.12|1936.92|1942.32|1936.12|24
1653523040000|2022-05-25 23:57:20|1942.32|1936.12|1942.59|1936.39|1942.86|1936.66|1942.2|1936|24
1653523050000|2022-05-25 23:57:30|1942.61|1936.41|1942.58|1936.38|1942.73|1936.53|1942.44|1936.24|31
1653523060000|2022-05-25 23:57:40|1942.52|1936.32|1942.67|1936.47|1942.71|1936.51|1942.37|1936.17|36
1653523070000|2022-05-25 23:57:50|1942.7|1936.5|1942.51|1936.31|1942.73|1936.53|1942.5|1936.3|31
1653523080000|2022-05-25 23:58:00|1942.49|1936.29|1942.76|1936.56|1942.82|1936.62|1942.48|1936.28|31
1653523090000|2022-05-25 23:58:10|1942.81|1936.61|1943.35|1937.15|1943.35|1937.15|1942.81|1936.61|32
1653523100000|2022-05-25 23:58:20|1943.39|1937.19|1943.43|1937.23|1943.44|1937.24|1943.34|1937.14|11
1653523110000|2022-05-25 23:58:30|1943.38|1937.18|1943.43|1937.23|1943.43|1937.23|1943.38|1937.18|4
1653523120000|2022-05-25 23:58:40|1943.39|1937.19|1943.34|1937.14|1943.6|1937.4|1943.34|1937.14|13
1653523130000|2022-05-25 23:58:50|1943.42|1937.22|1943.42|1937.22|1943.42|1937.22|1943.34|1937.14|3
1653523140000|2022-05-25 23:59:00|1943.34|1937.14|1943.57|1937.37|1943.58|1937.38|1943.34|1937.14|24
1653523150000|2022-05-25 23:59:10|1943.4|1937.2|1943.86|1937.66|1943.92|1937.72|1943.34|1937.14|33
1653523160000|2022-05-25 23:59:20|1943.89|1937.69|1943.78|1937.58|1943.94|1937.74|1943.78|1937.58|19
1653523170000|2022-05-25 23:59:30|1943.9|1937.7|1943.71|1937.51|1943.98|1937.78|1943.71|1937.51|20
1653523180000|2022-05-25 23:59:40|1943.79|1937.59|1944|1937.8|1944.02|1937.82|1943.72|1937.52|23
1653523190000|2022-05-25 23:59:50|1944.01|1937.81|1943.72|1937.52|1944.02|1937.82|1943.66|1937.46|21
1653523200000|2022-05-26 00:00:00|1943.68|1937.48|1943.82|1937.62|1943.9|1937.7|1943.61|1937.41|24
1653523210000|2022-05-26 00:00:10|1943.81|1937.61|1944.19|1937.99|1944.22|1938.02|1943.75|1937.55|31
1653523220000|2022-05-26 00:00:20|1944.31|1938.11|1943.01|1936.81|1944.31|1938.11|1942.87|1936.67|37
1653523230000|2022-05-26 00:00:30|1943.04|1936.84|1942.68|1936.48|1943.14|1936.94|1942.58|1936.38|33
1653523240000|2022-05-26 00:00:40|1942.66|1936.46|1942.63|1936.43|1942.81|1936.61|1942.53|1936.33|30
1653523250000|2022-05-26 00:00:50|1942.62|1936.42|1943.26|1937.06|1943.28|1937.08|1941.75|1935.55|39
1653523260000|2022-05-26 00:01:00|1943.29|1937.09|1943.55|1937.35|1943.65|1937.45|1943.02|1936.82|36
1653523270000|2022-05-26 00:01:10|1943.54|1937.34|1944.44|1938.24|1944.55|1938.35|1943.45|1937.25|37
1653523280000|2022-05-26 00:01:20|1944.48|1938.28|1944.61|1938.41|1944.75|1938.55|1944.29|1938.09|34
1653523290000|2022-05-26 00:01:30|1944.65|1938.45|1945.45|1939.25|1945.45|1939.25|1944.58|1938.38|33
1653523300000|2022-05-26 00:01:40|1945.47|1939.27|1946.94|1940.74|1946.98|1940.78|1945.37|1939.17|37
1653523310000|2022-05-26 00:01:50|1947.01|1940.81|1947.95|1941.75|1948.14|1941.94|1946.85|1940.65|35
1653523320000|2022-05-26 00:02:00|1947.96|1941.76|1947.19|1940.99|1948.37|1942.17|1947.11|1940.91|35
1653523330000|2022-05-26 00:02:10|1947.31|1941.11|1946.76|1940.56|1947.33|1941.13|1946.58|1940.38|32
1653523340000|2022-05-26 00:02:20|1946.82|1940.62|1946.49|1940.29|1946.84|1940.64|1946.28|1940.08|38
1653523350000|2022-05-26 00:02:30|1946.46|1940.26|1945.67|1939.47|1946.99|1940.79|1945.62|1939.42|36
1653523360000|2022-05-26 00:02:40|1945.61|1939.41|1946.03|1939.83|1946.21|1940.01|1945.48|1939.28|29
1653523370000|2022-05-26 00:02:50|1946.04|1939.84|1945.4|1939.2|1946.06|1939.86|1945.37|1939.17|34
1653523380000|2022-05-26 00:03:00|1945.41|1939.21|1946.97|1940.77|1947.47|1941.27|1945.33|1939.13|33
1653523390000|2022-05-26 00:03:10|1946.96|1940.76|1946.98|1940.78|1947.16|1940.96|1946.9|1940.7|28
1653523400000|2022-05-26 00:03:20|1946.97|1940.77|1948.51|1942.31|1948.75|1942.55|1946.97|1940.77|34
1653523410000|2022-05-26 00:03:30|1948.49|1942.29|1948.42|1942.22|1948.53|1942.33|1948.16|1941.96|30
1653523420000|2022-05-26 00:03:40|1948.48|1942.28|1948.18|1941.98|1948.65|1942.45|1948.13|1941.93|35
1653523430000|2022-05-26 00:03:50|1948.15|1941.95|1948.28|1942.08|1948.28|1942.08|1948.13|1941.93|26
1653523440000|2022-05-26 00:04:00|1948.27|1942.07|1948.79|1942.59|1948.79|1942.59|1948.03|1941.83|28
1653523450000|2022-05-26 00:04:10|1948.77|1942.57|1947.55|1941.35|1948.78|1942.58|1947.38|1941.18|34
1653523460000|2022-05-26 00:04:20|1947.31|1941.11|1947.62|1941.42|1947.83|1941.63|1947.31|1941.11|32
1653523470000|2022-05-26 00:04:30|1947.63|1941.43|1947.63|1941.43|1947.73|1941.53|1947.42|1941.22|30
1653523480000|2022-05-26 00:04:40|1947.65|1941.45|1947.26|1941.06|1947.65|1941.45|1947.2|1941|28
1653523490000|2022-05-26 00:04:50|1947.27|1941.07|1947.09|1940.89|1947.3|1941.1|1946.88|1940.68|29
1653523500000|2022-05-26 00:05:00|1947.07|1940.87|1947.18|1940.98|1947.27|1941.07|1946.92|1940.72|36
1653523510000|2022-05-26 00:05:10|1947.17|1940.97|1947.08|1940.88|1947.21|1941.01|1946.99|1940.79|29
1653523520000|2022-05-26 00:05:20|1947.07|1940.87|1946.81|1940.61|1947.17|1940.97|1946.78|1940.58|21
1653523530000|2022-05-26 00:05:30|1946.79|1940.59|1946.75|1940.55|1946.86|1940.66|1946.68|1940.48|27
1653523540000|2022-05-26 00:05:40|1946.79|1940.59|1947.14|1940.94|1947.25|1941.05|1946.76|1940.56|34
1653523550000|2022-05-26 00:05:50|1947.26|1941.06|1948.47|1942.27|1948.7|1942.5|1947.26|1941.06|32
1653523560000|2022-05-26 00:06:00|1948.32|1942.12|1949.71|1943.51|1949.86|1943.66|1948.32|1942.12|37
1653523570000|2022-05-26 00:06:10|1949.77|1943.57|1950.12|1943.92|1950.2|1944|1949.73|1943.53|32
1653523580000|2022-05-26 00:06:20|1950.09|1943.89|1949.65|1943.45|1950.11|1943.91|1949.61|1943.41|31
1653523590000|2022-05-26 00:06:30|1949.62|1943.42|1949.54|1943.34|1949.64|1943.44|1949.5|1943.3|38
1653523600000|2022-05-26 00:06:40|1949.55|1943.35|1949.37|1943.17|1949.57|1943.37|1948.76|1942.56|37
1653523610000|2022-05-26 00:06:50|1949.31|1943.11|1949.38|1943.18|1949.4|1943.2|1949.26|1943.06|25
1653523620000|2022-05-26 00:07:00|1949.32|1943.12|1948.7|1942.5|1949.34|1943.14|1948.59|1942.39|28
1653523630000|2022-05-26 00:07:10|1948.69|1942.49|1949.36|1943.16|1949.46|1943.26|1948.55|1942.35|34
1653523640000|2022-05-26 00:07:20|1949.37|1943.17|1949.64|1943.44|1949.69|1943.49|1949.35|1943.15|31
1653523650000|2022-05-26 00:07:30|1949.71|1943.51|1949.58|1943.38|1949.78|1943.58|1949.51|1943.31|34
1653523660000|2022-05-26 00:07:40|1949.63|1943.43|1949.53|1943.33|1949.65|1943.45|1949.39|1943.19|33
1653523670000|2022-05-26 00:07:50|1949.35|1943.15|1949.31|1943.11|1949.35|1943.15|1949.18|1942.98|34
1653523680000|2022-05-26 00:08:00|1949.27|1943.07|1949.51|1943.31|1949.9|1943.7|1949.27|1943.07|36
1653523690000|2022-05-26 00:08:10|1949.52|1943.32|1949.77|1943.57|1949.87|1943.67|1949.48|1943.28|23
1653523700000|2022-05-26 00:08:20|1949.78|1943.58|1949.53|1943.33|1949.85|1943.65|1949.2|1943|29
1653523710000|2022-05-26 00:08:30|1949.47|1943.27|1949.38|1943.18|1949.53|1943.33|1949.25|1943.05|23
1653523720000|2022-05-26 00:08:40|1949.27|1943.07|1949.41|1943.21|1949.41|1943.21|1949.27|1943.07|20
1653523730000|2022-05-26 00:08:50|1949.46|1943.26|1949.67|1943.47|1949.73|1943.53|1949.4|1943.2|31
1653523740000|2022-05-26 00:09:00|1949.64|1943.44|1949.56|1943.36|1949.74|1943.54|1949.32|1943.12|35
1653523750000|2022-05-26 00:09:10|1949.59|1943.39|1951.03|1944.83|1951.69|1945.49|1949.59|1943.39|35
1653523760000|2022-05-26 00:09:20|1951.17|1944.97|1951.03|1944.83|1951.5|1945.3|1951.03|1944.83|18
1653523770000|2022-05-26 00:09:30|1951.05|1944.85|1951.03|1944.83|1951.22|1945.02|1951.03|1944.83|17
1653523780000|2022-05-26 00:09:40|1951.07|1944.87|1951.98|1945.78|1952.38|1946.18|1951.03|1944.83|29
1653523790000|2022-05-26 00:09:50|1952.06|1945.86|1952.92|1946.72|1952.95|1946.75|1952.06|1945.86|28
1653523800000|2022-05-26 00:10:00|1952.97|1946.77|1951.57|1945.37|1953.15|1946.95|1951.57|1945.37|33
1653523810000|2022-05-26 00:10:10|1951.51|1945.31|1951.51|1945.31|1951.78|1945.58|1951.43|1945.23|38
1653523820000|2022-05-26 00:10:20|1951.47|1945.27|1951.51|1945.31|1951.54|1945.34|1951.41|1945.21|25
1653523830000|2022-05-26 00:10:30|1951.53|1945.33|1951.62|1945.42|1951.83|1945.63|1951.53|1945.33|34
1653523840000|2022-05-26 00:10:40|1951.68|1945.48|1951.72|1945.52|1951.82|1945.62|1951.61|1945.41|30
1653523850000|2022-05-26 00:10:50|1951.71|1945.51|1951.53|1945.33|1951.71|1945.51|1951.41|1945.21|30
1653523860000|2022-05-26 00:11:00|1951.62|1945.42|1951.61|1945.41|1951.86|1945.66|1951.61|1945.41|29
1653523870000|2022-05-26 00:11:10|1951.66|1945.46|1950.63|1944.43|1951.75|1945.55|1950.59|1944.39|33
1653523880000|2022-05-26 00:11:20|1950.62|1944.42|1949.35|1943.15|1950.62|1944.42|1949.17|1942.97|38
1653523890000|2022-05-26 00:11:30|1949.24|1943.04|1949.03|1942.83|1949.37|1943.17|1948.91|1942.71|33
1653523900000|2022-05-26 00:11:40|1949.09|1942.89|1949.17|1942.97|1949.27|1943.07|1948.98|1942.78|33
1653523910000|2022-05-26 00:11:50|1949.16|1942.96|1950.01|1943.81|1950.01|1943.81|1949.08|1942.88|34
1653523920000|2022-05-26 00:12:00|1950.04|1943.84|1951.32|1945.12|1951.45|1945.25|1949.84|1943.64|27
1653523930000|2022-05-26 00:12:10|1951.59|1945.39|1953.45|1947.25|1954.31|1948.11|1951.32|1945.12|33
1653523940000|2022-05-26 00:12:20|1953.44|1947.24|1953.94|1947.74|1953.99|1947.79|1953.16|1946.96|35
1653523950000|2022-05-26 00:12:30|1953.77|1947.57|1953.54|1947.34|1953.81|1947.61|1953.49|1947.29|37
1653523960000|2022-05-26 00:12:40|1953.55|1947.35|1953.51|1947.31|1953.7|1947.5|1953.4|1947.2|35
1653523970000|2022-05-26 00:12:50|1953.53|1947.33|1953.78|1947.58|1953.82|1947.62|1953.5|1947.3|29
1653523980000|2022-05-26 00:13:00|1953.73|1947.53|1953.71|1947.51|1953.85|1947.65|1953.56|1947.36|36
1653523990000|2022-05-26 00:13:10|1953.7|1947.5|1952.76|1946.56|1953.72|1947.52|1952.74|1946.54|33
1653524000000|2022-05-26 00:13:20|1952.78|1946.58|1952.82|1946.62|1952.86|1946.66|1952.72|1946.52|23
1653524010000|2022-05-26 00:13:30|1952.8|1946.6|1952.68|1946.48|1952.94|1946.74|1952.66|1946.46|29
1653524020000|2022-05-26 00:13:40|1952.1|1945.9|1952.12|1945.92|1952.29|1946.09|1951.89|1945.69|37
1653524030000|2022-05-26 00:13:50|1952.13|1945.93|1952.09|1945.89|1952.27|1946.07|1952|1945.8|28
1653524040000|2022-05-26 00:14:00|1952.1|1945.9|1952.87|1946.67|1952.95|1946.75|1952.07|1945.87|33
1653524050000|2022-05-26 00:14:10|1952.84|1946.64|1954.15|1947.95|1954.43|1948.23|1952.84|1946.64|35
1653524060000|2022-05-26 00:14:20|1954.31|1948.11|1955.87|1949.67|1956.57|1950.37|1954.13|1947.93|36
1653524070000|2022-05-26 00:14:30|1956.25|1950.05|1956.85|1950.65|1956.88|1950.68|1955.67|1949.47|35
1653524080000|2022-05-26 00:14:40|1956.87|1950.67|1955.37|1949.17|1956.93|1950.73|1955.36|1949.16|38
1653524090000|2022-05-26 00:14:50|1955.39|1949.19|1954.76|1948.56|1955.39|1949.19|1954.67|1948.47|35
1653524100000|2022-05-26 00:15:00|1954.59|1948.39|1954.52|1948.32|1954.92|1948.72|1954.46|1948.26|35
1653524110000|2022-05-26 00:15:10|1954.31|1948.11|1954.05|1947.85|1954.31|1948.11|1953.99|1947.79|28
1653524120000|2022-05-26 00:15:20|1954.06|1947.86|1953.95|1947.75|1954.06|1947.86|1953.85|1947.65|29
1653524130000|2022-05-26 00:15:30|1953.96|1947.76|1953.19|1946.99|1953.96|1947.76|1953.06|1946.86|34
1653524140000|2022-05-26 00:15:40|1953.09|1946.89|1953.13|1946.93|1953.24|1947.04|1953.09|1946.89|19
1653524150000|2022-05-26 00:15:50|1953.14|1946.94|1954.61|1948.41|1954.77|1948.57|1952.79|1946.59|27
1653524160000|2022-05-26 00:16:00|1954.34|1948.14|1953.8|1947.6|1954.34|1948.14|1953.77|1947.57|29
1653524170000|2022-05-26 00:16:10|1953.78|1947.58|1953.84|1947.64|1953.85|1947.65|1953.69|1947.49|24
1653524180000|2022-05-26 00:16:20|1953.85|1947.65|1953.39|1947.19|1953.85|1947.65|1953.3|1947.1|28
1653524190000|2022-05-26 00:16:30|1953.4|1947.2|1953.26|1947.06|1953.42|1947.22|1953.14|1946.94|29
1653524200000|2022-05-26 00:16:40|1953.05|1946.85|1953.16|1946.96|1953.31|1947.11|1953.05|1946.85|29
1653524210000|2022-05-26 00:16:50|1953.08|1946.88|1952.74|1946.54|1953.13|1946.93|1952.65|1946.45|28
1653524220000|2022-05-26 00:17:00|1952.76|1946.56|1953.32|1947.12|1953.32|1947.12|1952.72|1946.52|29
1653524230000|2022-05-26 00:17:10|1953.16|1946.96|1953.34|1947.14|1953.53|1947.33|1953.16|1946.96|31
1653524240000|2022-05-26 00:17:20|1953.36|1947.16|1953.53|1947.33|1953.58|1947.38|1953.28|1947.08|35
1653524250000|2022-05-26 00:17:30|1953.45|1947.25|1953.44|1947.24|1953.56|1947.36|1953.4|1947.2|26
1653524260000|2022-05-26 00:17:40|1953.5|1947.3|1953.41|1947.21|1953.53|1947.33|1953.34|1947.14|27
1653524270000|2022-05-26 00:17:50|1953.38|1947.18|1952.7|1946.5|1953.38|1947.18|1952.65|1946.45|35
1653524280000|2022-05-26 00:18:00|1952.72|1946.52|1956.33|1950.13|1957.05|1950.85|1952.72|1946.52|37
1653524290000|2022-05-26 00:18:10|1956.35|1950.15|1955.04|1948.84|1956.47|1950.27|1954.93|1948.73|35
1653524300000|2022-05-26 00:18:20|1955.06|1948.86|1954.8|1948.6|1955.09|1948.89|1954.62|1948.42|35
1653524310000|2022-05-26 00:18:30|1954.79|1948.59|1955.45|1949.25|1955.59|1949.39|1954.69|1948.49|37
1653524320000|2022-05-26 00:18:40|1955.49|1949.29|1956.79|1950.59|1957.08|1950.88|1955.21|1949.01|35
1653524330000|2022-05-26 00:18:50|1956.82|1950.62|1956.56|1950.36|1956.85|1950.65|1956.53|1950.33|24
1653524340000|2022-05-26 00:19:00|1956.55|1950.35|1957.73|1951.53|1958.18|1951.98|1956.51|1950.31|34
1653524350000|2022-05-26 00:19:10|1957.7|1951.5|1958.58|1952.38|1958.58|1952.38|1957.28|1951.08|36
1653524360000|2022-05-26 00:19:20|1958.76|1952.56|1959.37|1953.17|1959.44|1953.24|1958.76|1952.56|32
1653524370000|2022-05-26 00:19:30|1959.38|1953.18|1958.28|1952.08|1959.4|1953.2|1958.01|1951.81|36
1653524380000|2022-05-26 00:19:40|1958.2|1952|1958|1951.8|1958.25|1952.05|1957.97|1951.77|35
1653524390000|2022-05-26 00:19:50|1957.99|1951.79|1957.98|1951.78|1958.19|1951.99|1957.89|1951.69|32
1653524400000|2022-05-26 00:20:00|1958|1951.8|1957.61|1951.41|1958.06|1951.86|1957.51|1951.31|29
1653524410000|2022-05-26 00:20:10|1957.62|1951.42|1957.48|1951.28|1957.64|1951.44|1957.25|1951.05|33
1653524420000|2022-05-26 00:20:20|1957.49|1951.29|1957.59|1951.39|1957.59|1951.39|1957.35|1951.15|30
1653524430000|2022-05-26 00:20:30|1957.57|1951.37|1958.34|1952.14|1958.49|1952.29|1957.39|1951.19|30
1653524440000|2022-05-26 00:20:40|1958.33|1952.13|1957.39|1951.19|1958.38|1952.18|1957.29|1951.09|31
1653524450000|2022-05-26 00:20:50|1957.35|1951.15|1957.31|1951.11|1957.51|1951.31|1957.3|1951.1|34
1653524460000|2022-05-26 00:21:00|1957.46|1951.26|1957.85|1951.65|1958.02|1951.82|1957.46|1951.26|31
1653524470000|2022-05-26 00:21:10|1957.93|1951.73|1959.7|1953.5|1959.85|1953.65|1957.75|1951.55|28
1653524480000|2022-05-26 00:21:20|1959.71|1953.51|1960.35|1954.15|1960.72|1954.52|1959.71|1953.51|28
1653524490000|2022-05-26 00:21:30|1960.21|1954.01|1960.53|1954.33|1960.61|1954.41|1959.88|1953.68|28
1653524500000|2022-05-26 00:21:40|1960.33|1954.13|1960.82|1954.62|1961.06|1954.86|1960.23|1954.03|35
1653524510000|2022-05-26 00:21:50|1960.81|1954.61|1959.53|1953.33|1961.14|1954.94|1959.28|1953.08|35
1653524520000|2022-05-26 00:22:00|1959.4|1953.2|1959.11|1952.91|1959.97|1953.77|1959.02|1952.82|36
1653524530000|2022-05-26 00:22:10|1959.1|1952.9|1959.29|1953.09|1959.39|1953.19|1959.06|1952.86|24
1653524540000|2022-05-26 00:22:20|1959.25|1953.05|1959.23|1953.03|1959.51|1953.31|1959.09|1952.89|28
1653524550000|2022-05-26 00:22:30|1959.27|1953.07|1958.79|1952.59|1959.28|1953.08|1958.74|1952.54|30
1653524560000|2022-05-26 00:22:40|1958.76|1952.56|1958.76|1952.56|1958.85|1952.65|1958.75|1952.55|25
1653524570000|2022-05-26 00:22:50|1958.81|1952.61|1958.88|1952.68|1958.88|1952.68|1958.75|1952.55|25
1653524580000|2022-05-26 00:23:00|1958.9|1952.7|1958.93|1952.73|1958.97|1952.77|1958.86|1952.66|22
1653524590000|2022-05-26 00:23:10|1958.83|1952.63|1958.74|1952.54|1958.88|1952.68|1958.72|1952.52|22
1653524600000|2022-05-26 00:23:20|1958.77|1952.57|1958.38|1952.18|1958.92|1952.72|1958.35|1952.15|31
1653524610000|2022-05-26 00:23:30|1958.39|1952.19|1958.36|1952.16|1958.43|1952.23|1958.29|1952.09|18
1653524620000|2022-05-26 00:23:40|1958.37|1952.17|1957.88|1951.68|1958.37|1952.17|1957.88|1951.68|25
1653524630000|2022-05-26 00:23:50|1957.99|1951.79|1958.55|1952.35|1958.55|1952.35|1957.95|1951.75|23
1653524640000|2022-05-26 00:24:00|1958.53|1952.33|1959.08|1952.88|1959.09|1952.89|1958.46|1952.26|25
1653524650000|2022-05-26 00:24:10|1959.07|1952.87|1958.6|1952.4|1959.09|1952.89|1958.54|1952.34|24
1653524660000|2022-05-26 00:24:20|1958.25|1952.05|1957.85|1951.65|1958.25|1952.05|1957.68|1951.48|25
1653524670000|2022-05-26 00:24:30|1957.86|1951.66|1957.71|1951.51|1957.87|1951.67|1957.67|1951.47|26
1653524680000|2022-05-26 00:24:40|1957.8|1951.6|1957.74|1951.54|1957.95|1951.75|1957.62|1951.42|23
1653524690000|2022-05-26 00:24:50|1957.75|1951.55|1957.84|1951.64|1957.89|1951.69|1957.6|1951.4|17
1653524700000|2022-05-26 00:25:00|1957.89|1951.69|1958.39|1952.19|1958.6|1952.4|1957.67|1951.47|35
1653524710000|2022-05-26 00:25:10|1958.41|1952.21|1958.45|1952.25|1958.54|1952.34|1958.27|1952.07|22
1653524720000|2022-05-26 00:25:20|1958.36|1952.16|1958.46|1952.26|1958.49|1952.29|1958.36|1952.16|13
1653524730000|2022-05-26 00:25:30|1958.48|1952.28|1958.75|1952.55|1958.83|1952.63|1958.42|1952.22|26
1653524740000|2022-05-26 00:25:40|1958.73|1952.53|1958.92|1952.72|1959.06|1952.86|1958.63|1952.43|32
1653524750000|2022-05-26 00:25:50|1958.82|1952.62|1958.77|1952.57|1959.01|1952.81|1958.73|1952.53|27
1653524760000|2022-05-26 00:26:00|1958.8|1952.6|1958.7|1952.5|1958.95|1952.75|1958.57|1952.37|34
1653524770000|2022-05-26 00:26:10|1958.71|1952.51|1959.14|1952.94|1959.37|1953.17|1958.71|1952.51|34
1653524780000|2022-05-26 00:26:20|1959.1|1952.9|1959.09|1952.89|1959.31|1953.11|1959.02|1952.82|30
1653524790000|2022-05-26 00:26:30|1959.06|1952.86|1959.01|1952.81|1959.24|1953.04|1959.01|1952.81|31
1653524800000|2022-05-26 00:26:40|1959.06|1952.86|1958.74|1952.54|1959.16|1952.96|1958.55|1952.35|31
1653524810000|2022-05-26 00:26:50|1958.77|1952.57|1958.81|1952.61|1958.85|1952.65|1958.66|1952.46|30
1653524820000|2022-05-26 00:27:00|1958.82|1952.62|1959|1952.8|1959.04|1952.84|1958.81|1952.61|23
1653524830000|2022-05-26 00:27:10|1958.96|1952.76|1958.82|1952.62|1958.99|1952.79|1958.74|1952.54|30
1653524840000|2022-05-26 00:27:20|1958.84|1952.64|1958.86|1952.66|1959.03|1952.83|1958.83|1952.63|33
1653524850000|2022-05-26 00:27:30|1958.91|1952.71|1959.35|1953.15|1959.35|1953.15|1958.85|1952.65|27
1653524860000|2022-05-26 00:27:40|1959.36|1953.16|1959.43|1953.23|1959.95|1953.75|1959.36|1953.16|34
1653524870000|2022-05-26 00:27:50|1959.42|1953.22|1959.7|1953.5|1959.7|1953.5|1959.42|1953.22|30
1653524880000|2022-05-26 00:28:00|1959.64|1953.44|1959.93|1953.73|1960|1953.8|1959.52|1953.32|24
1653524890000|2022-05-26 00:28:10|1959.94|1953.74|1960.18|1953.98|1960.55|1954.35|1959.81|1953.61|30
1653524900000|2022-05-26 00:28:20|1960.13|1953.93|1960.16|1953.96|1960.34|1954.14|1960.09|1953.89|32
1653524910000|2022-05-26 00:28:30|1960.18|1953.98|1960.37|1954.17|1960.46|1954.26|1960.12|1953.92|35
1653524920000|2022-05-26 00:28:40|1960.39|1954.19|1960.26|1954.06|1960.44|1954.24|1960.22|1954.02|26
1653524930000|2022-05-26 00:28:50|1960.27|1954.07|1959.69|1953.49|1960.34|1954.14|1959.69|1953.49|30
1653524940000|2022-05-26 00:29:00|1959.67|1953.47|1960.2|1954|1960.2|1954|1959.28|1953.08|36
1653524950000|2022-05-26 00:29:10|1960.53|1954.33|1960.57|1954.37|1961.19|1954.99|1960.35|1954.15|31
1653524960000|2022-05-26 00:29:20|1960.53|1954.33|1961.98|1955.78|1961.98|1955.78|1960.45|1954.25|33
1653524970000|2022-05-26 00:29:30|1962.02|1955.82|1961.64|1955.44|1962.32|1956.12|1961.53|1955.33|35
1653524980000|2022-05-26 00:29:40|1961.88|1955.68|1961.81|1955.61|1962.49|1956.29|1961.77|1955.57|32
1653524990000|2022-05-26 00:29:50|1961.89|1955.69|1962.58|1956.38|1962.6|1956.4|1961.79|1955.59|30
1653525000000|2022-05-26 00:30:00|1962.63|1956.43|1962.35|1956.15|1962.67|1956.47|1962.17|1955.97|32
1653525010000|2022-05-26 00:30:10|1962.7|1956.5|1961.28|1955.08|1962.71|1956.51|1961.15|1954.95|30
1653525020000|2022-05-26 00:30:20|1961.25|1955.05|1961.2|1955|1961.48|1955.28|1961.15|1954.95|33
1653525030000|2022-05-26 00:30:30|1961.21|1955.01|1961.07|1954.87|1961.21|1955.01|1960.84|1954.64|33
1653525040000|2022-05-26 00:30:40|1961.04|1954.84|1961.14|1954.94|1961.17|1954.97|1961|1954.8|25
1653525050000|2022-05-26 00:30:50|1961.15|1954.95|1961.11|1954.91|1961.18|1954.98|1960.96|1954.76|35
1653525060000|2022-05-26 00:31:00|1961.12|1954.92|1960.88|1954.68|1961.13|1954.93|1960.8|1954.6|33
1653525070000|2022-05-26 00:31:10|1960.89|1954.69|1961.1|1954.9|1961.1|1954.9|1960.76|1954.56|30
1653525080000|2022-05-26 00:31:20|1961.08|1954.88|1961.16|1954.96|1961.28|1955.08|1961.06|1954.86|33
1653525090000|2022-05-26 00:31:30|1961.17|1954.97|1961.05|1954.85|1961.18|1954.98|1960.83|1954.63|34
1653525100000|2022-05-26 00:31:40|1961.07|1954.87|1961.66|1955.46|1961.85|1955.65|1961.04|1954.84|33
1653525110000|2022-05-26 00:31:50|1961.68|1955.48|1962.52|1956.32|1962.53|1956.33|1961.68|1955.48|29
1653525120000|2022-05-26 00:32:00|1962.48|1956.28|1962.16|1955.96|1962.86|1956.66|1961.98|1955.78|37
1653525130000|2022-05-26 00:32:10|1962.28|1956.08|1962.28|1956.08|1962.35|1956.15|1962.1|1955.9|36
1653525140000|2022-05-26 00:32:20|1962.24|1956.04|1962.44|1956.24|1963.22|1957.02|1962.14|1955.94|30
1653525150000|2022-05-26 00:32:30|1962.17|1955.97|1961.78|1955.58|1962.17|1955.97|1961.66|1955.46|32
1653525160000|2022-05-26 00:32:40|1961.72|1955.52|1962.05|1955.85|1962.05|1955.85|1961.66|1955.46|28
1653525170000|2022-05-26 00:32:50|1962.01|1955.81|1963.04|1956.84|1963.06|1956.86|1961.96|1955.76|31
1653525180000|2022-05-26 00:33:00|1963.03|1956.83|1964.78|1958.58|1964.78|1958.58|1962.56|1956.36|32
1653525190000|2022-05-26 00:33:10|1964.65|1958.45|1965.58|1959.38|1965.58|1959.38|1964.2|1958|38
1653525200000|2022-05-26 00:33:20|1965.48|1959.28|1965.16|1958.96|1965.54|1959.34|1965.05|1958.85|31
1653525210000|2022-05-26 00:33:30|1965.2|1959|1965.1|1958.9|1965.24|1959.04|1965.05|1958.85|26
1653525220000|2022-05-26 00:33:40|1965.12|1958.92|1965.62|1959.42|1965.67|1959.47|1964.72|1958.52|35
1653525230000|2022-05-26 00:33:50|1965.67|1959.47|1965.7|1959.5|1965.79|1959.59|1965.29|1959.09|29
1653525240000|2022-05-26 00:34:00|1965.72|1959.52|1965.72|1959.52|1965.92|1959.72|1965.62|1959.42|37
1653525250000|2022-05-26 00:34:10|1965.4|1959.2|1965.78|1959.58|1965.98|1959.78|1965.13|1958.93|37
1653525260000|2022-05-26 00:34:20|1965.76|1959.56|1965.45|1959.25|1965.81|1959.61|1965.29|1959.09|31
1653525270000|2022-05-26 00:34:30|1965.44|1959.24|1966.14|1959.94|1966.31|1960.11|1965.37|1959.17|36
1653525280000|2022-05-26 00:34:40|1966.27|1960.07|1966.08|1959.88|1966.32|1960.12|1965.96|1959.76|29
1653525290000|2022-05-26 00:34:50|1966.21|1960.01|1966.28|1960.08|1966.54|1960.34|1966.02|1959.82|35
1653525300000|2022-05-26 00:35:00|1966.3|1960.1|1965.15|1958.95|1966.3|1960.1|1964.85|1958.65|34
1653525310000|2022-05-26 00:35:10|1965.19|1958.99|1965.36|1959.16|1966.19|1959.99|1965.15|1958.95|34
1653525320000|2022-05-26 00:35:20|1965.4|1959.2|1965.48|1959.28|1965.93|1959.73|1965.2|1959|29
1653525330000|2022-05-26 00:35:30|1965.27|1959.07|1965.91|1959.71|1965.91|1959.71|1965.22|1959.02|36
1653525340000|2022-05-26 00:35:40|1965.88|1959.68|1965.92|1959.72|1965.97|1959.77|1965.8|1959.6|28
1653525350000|2022-05-26 00:35:50|1965.91|1959.71|1965.47|1959.27|1965.95|1959.75|1965.46|1959.26|15
1653525360000|2022-05-26 00:36:00|1965.56|1959.36|1965.38|1959.18|1965.56|1959.36|1965.04|1958.84|26
1653525370000|2022-05-26 00:36:10|1965.28|1959.08|1965.51|1959.31|1965.51|1959.31|1964.88|1958.68|26
1653525380000|2022-05-26 00:36:20|1965.26|1959.06|1964.53|1958.33|1965.27|1959.07|1964.45|1958.25|28
1653525390000|2022-05-26 00:36:30|1964.56|1958.36|1964.54|1958.34|1964.76|1958.56|1964.45|1958.25|29
1653525400000|2022-05-26 00:36:40|1964.5|1958.3|1964.71|1958.51|1964.76|1958.56|1964.42|1958.22|33
1653525410000|2022-05-26 00:36:50|1964.76|1958.56|1964.57|1958.37|1964.76|1958.56|1964.29|1958.09|29
1653525420000|2022-05-26 00:37:00|1964.46|1958.26|1963.69|1957.49|1964.64|1958.44|1963.37|1957.17|31
1653525430000|2022-05-26 00:37:10|1963.63|1957.43|1962.98|1956.78|1963.7|1957.5|1962.94|1956.74|33
1653525440000|2022-05-26 00:37:20|1963.05|1956.85|1963.38|1957.18|1963.49|1957.29|1963.05|1956.85|36
1653525450000|2022-05-26 00:37:30|1963.52|1957.32|1963.19|1956.99|1963.6|1957.4|1963.19|1956.99|35
1653525460000|2022-05-26 00:37:40|1963.28|1957.08|1963.99|1957.79|1963.99|1957.79|1963.18|1956.98|31
1653525470000|2022-05-26 00:37:50|1964.01|1957.81|1964.41|1958.21|1964.45|1958.25|1964.01|1957.81|31
1653525480000|2022-05-26 00:38:00|1964.4|1958.2|1964.28|1958.08|1964.41|1958.21|1964.2|1958|30
1653525490000|2022-05-26 00:38:10|1964.3|1958.1|1963.24|1957.04|1964.36|1958.16|1963.22|1957.02|35
1653525500000|2022-05-26 00:38:20|1963.23|1957.03|1963.27|1957.07|1963.5|1957.3|1963.03|1956.83|35
1653525510000|2022-05-26 00:38:30|1963.24|1957.04|1963.24|1957.04|1963.34|1957.14|1963.21|1957.01|27
1653525520000|2022-05-26 00:38:40|1963.39|1957.19|1962.78|1956.58|1963.39|1957.19|1962.75|1956.55|30
1653525530000|2022-05-26 00:38:50|1962.79|1956.59|1962.73|1956.53|1962.9|1956.7|1962.73|1956.53|24
1653525540000|2022-05-26 00:39:00|1962.74|1956.54|1962.89|1956.69|1962.94|1956.74|1962.66|1956.46|19
1653525550000|2022-05-26 00:39:10|1962.96|1956.76|1962.93|1956.73|1962.99|1956.79|1962.67|1956.47|29
1653525560000|2022-05-26 00:39:20|1962.91|1956.71|1962.78|1956.58|1962.93|1956.73|1962.66|1956.46|23
1653525570000|2022-05-26 00:39:30|1962.77|1956.57|1962.54|1956.34|1962.87|1956.67|1962.54|1956.34|32
1653525580000|2022-05-26 00:39:40|1962.68|1956.48|1963.28|1957.08|1963.39|1957.19|1962.65|1956.45|34
1653525590000|2022-05-26 00:39:50|1963.29|1957.09|1963.14|1956.94|1963.37|1957.17|1963.06|1956.86|29
1653525600000|2022-05-26 00:40:00|1963.16|1956.96|1963.1|1956.9|1963.28|1957.08|1962.93|1956.73|35
1653525610000|2022-05-26 00:40:10|1963.09|1956.89|1963.23|1957.03|1963.23|1957.03|1963|1956.8|26
1653525620000|2022-05-26 00:40:20|1963.21|1957.01|1962.95|1956.75|1963.24|1957.04|1962.94|1956.74|32
1653525630000|2022-05-26 00:40:30|1963.01|1956.81|1962.18|1955.98|1963.04|1956.84|1962.08|1955.88|25
1653525640000|2022-05-26 00:40:40|1962|1955.8|1962.07|1955.87|1962.18|1955.98|1961.93|1955.73|23
1653525650000|2022-05-26 00:40:50|1962.03|1955.83|1962|1955.8|1962.03|1955.83|1961.85|1955.65|21
1653525660000|2022-05-26 00:41:00|1961.97|1955.77|1962.05|1955.85|1962.09|1955.89|1961.9|1955.7|19
1653525670000|2022-05-26 00:41:10|1962.2|1956|1962.04|1955.84|1962.2|1956|1961.99|1955.79|24
1653525680000|2022-05-26 00:41:20|1961.99|1955.79|1961.71|1955.51|1962.14|1955.94|1961.65|1955.45|22
1653525690000|2022-05-26 00:41:30|1961.66|1955.46|1961.4|1955.2|1961.84|1955.64|1961.27|1955.07|32
1653525700000|2022-05-26 00:41:40|1961.41|1955.21|1961.58|1955.38|1961.58|1955.38|1961.26|1955.06|22
1653525710000|2022-05-26 00:41:50|1961.59|1955.39|1961.51|1955.31|1961.68|1955.48|1961.47|1955.27|32
1653525720000|2022-05-26 00:42:00|1961.56|1955.36|1961.56|1955.36|1961.62|1955.42|1961.49|1955.29|24
1653525730000|2022-05-26 00:42:10|1961.54|1955.34|1961.45|1955.25|1961.54|1955.34|1961.24|1955.04|29
1653525740000|2022-05-26 00:42:20|1961.37|1955.17|1961.45|1955.25|1961.46|1955.26|1961.24|1955.04|23
1653525750000|2022-05-26 00:42:30|1961.36|1955.16|1961.41|1955.21|1961.43|1955.23|1961.13|1954.93|28
1653525760000|2022-05-26 00:42:40|1961.28|1955.08|1962.36|1956.16|1962.36|1956.16|1961.28|1955.08|29
1653525770000|2022-05-26 00:42:50|1962.37|1956.17|1962.19|1955.99|1962.45|1956.25|1961.97|1955.77|30
1653525780000|2022-05-26 00:43:00|1962.14|1955.94|1962.18|1955.98|1962.22|1956.02|1962.08|1955.88|29
1653525790000|2022-05-26 00:43:10|1962.17|1955.97|1962.55|1956.35|1962.75|1956.55|1962.16|1955.96|28
1653525800000|2022-05-26 00:43:20|1962.74|1956.54|1962.77|1956.57|1962.87|1956.67|1962.55|1956.35|34
1653525810000|2022-05-26 00:43:30|1962.84|1956.64|1963.63|1957.43|1963.63|1957.43|1962.62|1956.42|31
1653525820000|2022-05-26 00:43:40|1963.58|1957.38|1964.31|1958.11|1964.46|1958.26|1963.58|1957.38|33
1653525830000|2022-05-26 00:43:50|1964.33|1958.13|1964.43|1958.23|1964.54|1958.34|1964.26|1958.06|34
1653525840000|2022-05-26 00:44:00|1964.38|1958.18|1964.1|1957.9|1965.02|1958.82|1964.1|1957.9|36
1653525850000|2022-05-26 00:44:10|1964.21|1958.01|1963.81|1957.61|1964.33|1958.13|1963.81|1957.61|32
1653525860000|2022-05-26 00:44:20|1963.89|1957.69|1963.93|1957.73|1964.03|1957.83|1963.88|1957.68|23
1653525870000|2022-05-26 00:44:30|1963.92|1957.72|1963.38|1957.18|1964|1957.8|1963.38|1957.18|22
1653525880000|2022-05-26 00:44:40|1963.45|1957.25|1963.47|1957.27|1963.62|1957.42|1963.38|1957.18|29
1653525890000|2022-05-26 00:44:50|1963.66|1957.46|1963.51|1957.31|1963.79|1957.59|1963.48|1957.28|36
1653525900000|2022-05-26 00:45:00|1963.57|1957.37|1964.27|1958.07|1964.38|1958.18|1963.5|1957.3|37
1653525910000|2022-05-26 00:45:10|1964.25|1958.05|1964.79|1958.59|1964.93|1958.73|1964.25|1958.05|36
1653525920000|2022-05-26 00:45:20|1964.8|1958.6|1963.07|1956.87|1964.85|1958.65|1963.07|1956.87|31
1653525930000|2022-05-26 00:45:30|1963.57|1957.37|1963.26|1957.06|1963.62|1957.42|1963.08|1956.88|29
1653525940000|2022-05-26 00:45:40|1963.27|1957.07|1963.41|1957.21|1963.78|1957.58|1962.94|1956.74|27
1653525950000|2022-05-26 00:45:50|1963.47|1957.27|1963.05|1956.85|1963.69|1957.49|1962.91|1956.71|30
1653525960000|2022-05-26 00:46:00|1963.08|1956.88|1963.73|1957.53|1963.84|1957.64|1963.03|1956.83|30
1653525970000|2022-05-26 00:46:10|1963.7|1957.5|1964.3|1958.1|1964.31|1958.11|1963.62|1957.42|37
1653525980000|2022-05-26 00:46:20|1964.43|1958.23|1964.66|1958.46|1964.75|1958.55|1964.42|1958.22|35
1653525990000|2022-05-26 00:46:30|1964.72|1958.52|1964.62|1958.42|1964.79|1958.59|1964.51|1958.31|31
1653526000000|2022-05-26 00:46:40|1964.66|1958.46|1964.57|1958.37|1964.73|1958.53|1964.44|1958.24|28
1653526010000|2022-05-26 00:46:50|1964.55|1958.35|1964.54|1958.34|1964.68|1958.48|1964.49|1958.29|33
1653526020000|2022-05-26 00:47:00|1964.58|1958.38|1964.58|1958.38|1964.71|1958.51|1964.58|1958.38|22
1653526030000|2022-05-26 00:47:10|1964.59|1958.39|1964.2|1958|1964.59|1958.39|1964.02|1957.82|29
1653526040000|2022-05-26 00:47:20|1964.15|1957.95|1964.24|1958.04|1964.31|1958.11|1964.14|1957.94|29
1653526050000|2022-05-26 00:47:30|1964.27|1958.07|1964.89|1958.69|1965|1958.8|1964.18|1957.98|29
1653526060000|2022-05-26 00:47:40|1964.92|1958.72|1964.74|1958.54|1964.97|1958.77|1964.67|1958.47|35
1653526070000|2022-05-26 00:47:50|1964.75|1958.55|1964.86|1958.66|1964.86|1958.66|1964.67|1958.47|30
1653526080000|2022-05-26 00:48:00|1964.93|1958.73|1964.86|1958.66|1964.97|1958.77|1964.85|1958.65|31
1653526090000|2022-05-26 00:48:10|1964.88|1958.68|1964.32|1958.12|1964.9|1958.7|1964.17|1957.97|29
1653526100000|2022-05-26 00:48:20|1964.34|1958.14|1964.27|1958.07|1964.55|1958.35|1964.18|1957.98|33
1653526110000|2022-05-26 00:48:30|1964.29|1958.09|1964.31|1958.11|1964.31|1958.11|1964.13|1957.93|29
1653526120000|2022-05-26 00:48:40|1964.17|1957.97|1964.22|1958.02|1964.26|1958.06|1964|1957.8|34
1653526130000|2022-05-26 00:48:50|1964.25|1958.05|1964.2|1958|1964.25|1958.05|1964.06|1957.86|25
1653526140000|2022-05-26 00:49:00|1964.19|1957.99|1964.11|1957.91|1964.24|1958.04|1964.08|1957.88|23
1653526150000|2022-05-26 00:49:10|1964.1|1957.9|1964.14|1957.94|1964.22|1958.02|1964.03|1957.83|30
1653526160000|2022-05-26 00:49:20|1964.12|1957.92|1963.81|1957.61|1964.22|1958.02|1963.72|1957.52|26
1653526170000|2022-05-26 00:49:30|1963.82|1957.62|1963.86|1957.66|1963.87|1957.67|1963.8|1957.6|7
1653526180000|2022-05-26 00:49:40|1963.82|1957.62|1963.49|1957.29|1964.11|1957.91|1963.47|1957.27|25
1653526190000|2022-05-26 00:49:50|1963.62|1957.42|1963.53|1957.33|1963.71|1957.51|1963.47|1957.27|34
1653526200000|2022-05-26 00:50:00|1963.49|1957.29|1963.86|1957.66|1963.93|1957.73|1963.48|1957.28|33
1653526210000|2022-05-26 00:50:10|1963.87|1957.67|1963.58|1957.38|1964.11|1957.91|1963.4|1957.2|25
1653526220000|2022-05-26 00:50:20|1963.51|1957.31|1962.91|1956.71|1963.68|1957.48|1962.91|1956.71|21
1653526230000|2022-05-26 00:50:30|1962.92|1956.72|1962.9|1956.7|1963.48|1957.28|1962.85|1956.65|30
1653526240000|2022-05-26 00:50:40|1962.89|1956.69|1963.17|1956.97|1963.2|1957|1962.89|1956.69|22
1653526250000|2022-05-26 00:50:50|1963.14|1956.94|1963.05|1956.85|1963.19|1956.99|1963.02|1956.82|24
1653526260000|2022-05-26 00:51:00|1963.17|1956.97|1963.03|1956.83|1963.17|1956.97|1962.98|1956.78|30
1653526270000|2022-05-26 00:51:10|1963.02|1956.82|1963.16|1956.96|1963.2|1957|1962.99|1956.79|24
1653526280000|2022-05-26 00:51:20|1963.18|1956.98|1963.2|1957|1963.22|1957.02|1962.99|1956.79|32
1653526290000|2022-05-26 00:51:30|1963.18|1956.98|1963.56|1957.36|1963.71|1957.51|1963.03|1956.83|31
1653526300000|2022-05-26 00:51:40|1963.57|1957.37|1963.48|1957.28|1963.57|1957.37|1963.44|1957.24|13
1653526310000|2022-05-26 00:51:50|1963.47|1957.27|1963.36|1957.16|1963.51|1957.31|1963.19|1956.99|26
1653526320000|2022-05-26 00:52:00|1963.34|1957.14|1963.36|1957.16|1963.48|1957.28|1963.34|1957.14|26
1653526330000|2022-05-26 00:52:10|1963.28|1957.08|1963.49|1957.29|1963.55|1957.35|1963.28|1957.08|25
1653526340000|2022-05-26 00:52:20|1963.5|1957.3|1963.53|1957.33|1963.53|1957.33|1963.42|1957.22|22
1653526350000|2022-05-26 00:52:30|1963.51|1957.31|1963.5|1957.3|1963.54|1957.34|1963.42|1957.22|21
1653526360000|2022-05-26 00:52:40|1963.52|1957.32|1962.07|1955.87|1963.52|1957.32|1962.07|1955.87|31
1653526370000|2022-05-26 00:52:50|1962.09|1955.89|1961.62|1955.42|1962.21|1956.01|1961.62|1955.42|33
1653526380000|2022-05-26 00:53:00|1961.58|1955.38|1961.14|1954.94|1961.87|1955.67|1961.03|1954.83|26
1653526390000|2022-05-26 00:53:10|1961.11|1954.91|1961.44|1955.24|1961.44|1955.24|1960.82|1954.62|31
1653526400000|2022-05-26 00:53:20|1961.39|1955.19|1961.18|1954.98|1961.44|1955.24|1960.88|1954.68|34
1653526410000|2022-05-26 00:53:30|1960.9|1954.7|1960.7|1954.5|1961.2|1955|1960.36|1954.16|32
1653526420000|2022-05-26 00:53:40|1960.68|1954.48|1960.95|1954.75|1961.38|1955.18|1960.55|1954.35|37
1653526430000|2022-05-26 00:53:50|1960.89|1954.69|1960.59|1954.39|1960.9|1954.7|1960.51|1954.31|32
1653526440000|2022-05-26 00:54:00|1960.6|1954.4|1960.74|1954.54|1961.07|1954.87|1960.49|1954.29|30
1653526450000|2022-05-26 00:54:10|1960.76|1954.56|1960.64|1954.44|1960.78|1954.58|1960.62|1954.42|28
1653526460000|2022-05-26 00:54:20|1960.67|1954.47|1960.82|1954.62|1960.9|1954.7|1960.61|1954.41|26
1653526470000|2022-05-26 00:54:30|1960.69|1954.49|1960.57|1954.37|1960.85|1954.65|1960.57|1954.37|28
1653526480000|2022-05-26 00:54:40|1960.63|1954.43|1960.58|1954.38|1960.71|1954.51|1960.58|1954.38|26
1653526490000|2022-05-26 00:54:50|1960.57|1954.37|1960.63|1954.43|1960.63|1954.43|1960.53|1954.33|20
1653526500000|2022-05-26 00:55:00|1960.62|1954.42|1960.93|1954.73|1961.09|1954.89|1960.62|1954.42|34
1653526510000|2022-05-26 00:55:10|1961.09|1954.89|1961.26|1955.06|1961.3|1955.1|1961.09|1954.89|23
1653526520000|2022-05-26 00:55:20|1961.27|1955.07|1961.24|1955.04|1961.33|1955.13|1961.11|1954.91|30
1653526530000|2022-05-26 00:55:30|1961.16|1954.96|1961.23|1955.03|1961.26|1955.06|1961.07|1954.87|25
1653526540000|2022-05-26 00:55:40|1961.2|1955|1961.26|1955.06|1961.26|1955.06|1961.07|1954.87|13
1653526550000|2022-05-26 00:55:50|1961.25|1955.05|1960.02|1953.82|1961.29|1955.09|1960.02|1953.82|19
1653526560000|2022-05-26 00:56:00|1959.81|1953.61|1959.85|1953.65|1960.28|1954.08|1959.49|1953.29|32
1653526570000|2022-05-26 00:56:10|1959.43|1953.23|1959.4|1953.2|1959.85|1953.65|1958.91|1952.71|35
1653526580000|2022-05-26 00:56:20|1958.91|1952.71|1958.58|1952.38|1959.52|1953.32|1958.58|1952.38|27
1653526590000|2022-05-26 00:56:30|1958.54|1952.34|1958.43|1952.23|1958.65|1952.45|1958.32|1952.12|31
1653526600000|2022-05-26 00:56:40|1958.42|1952.22|1958.19|1951.99|1958.42|1952.22|1958.14|1951.94|22
1653526610000|2022-05-26 00:56:50|1958.21|1952.01|1958.55|1952.35|1958.73|1952.53|1958.21|1952.01|25
1653526620000|2022-05-26 00:57:00|1958.62|1952.42|1958.71|1952.51|1958.71|1952.51|1958.51|1952.31|30
1653526630000|2022-05-26 00:57:10|1958.62|1952.42|1959.32|1953.12|1959.36|1953.16|1958.62|1952.42|24
1653526640000|2022-05-26 00:57:20|1959.31|1953.11|1959.63|1953.43|1959.66|1953.46|1959.22|1953.02|19
1653526650000|2022-05-26 00:57:30|1959.57|1953.37|1959.65|1953.45|1959.73|1953.53|1959.54|1953.34|23
1653526660000|2022-05-26 00:57:40|1959.68|1953.48|1959.62|1953.42|1959.89|1953.69|1959.58|1953.38|29
1653526670000|2022-05-26 00:57:50|1959.7|1953.5|1959.81|1953.61|1959.81|1953.61|1959.66|1953.46|24
1653526680000|2022-05-26 00:58:00|1959.78|1953.58|1959.51|1953.31|1959.81|1953.61|1959.51|1953.31|22
1653526690000|2022-05-26 00:58:10|1959.5|1953.3|1959.41|1953.21|1959.59|1953.39|1959.36|1953.16|27
1653526700000|2022-05-26 00:58:20|1959.46|1953.26|1959.6|1953.4|1959.6|1953.4|1959.46|1953.26|21
1653526710000|2022-05-26 00:58:30|1959.59|1953.39|1960|1953.8|1960|1953.8|1959.5|1953.3|20
1653526720000|2022-05-26 00:58:40|1960.16|1953.96|1960.47|1954.27|1960.49|1954.29|1960.16|1953.96|27
1653526730000|2022-05-26 00:58:50|1960.51|1954.31|1960.49|1954.29|1960.62|1954.42|1960.35|1954.15|22
1653526740000|2022-05-26 00:59:00|1960.73|1954.53|1960.38|1954.18|1960.73|1954.53|1960.14|1953.94|34
1653526750000|2022-05-26 00:59:10|1960.48|1954.28|1960.49|1954.29|1960.62|1954.42|1960.32|1954.12|25
1653526760000|2022-05-26 00:59:20|1960.48|1954.28|1959.51|1953.31|1960.5|1954.3|1959.29|1953.09|32
1653526770000|2022-05-26 00:59:30|1959.54|1953.34|1960.32|1954.12|1960.39|1954.19|1959.52|1953.32|25
1653526780000|2022-05-26 00:59:40|1960.42|1954.22|1960.3|1954.1|1960.42|1954.22|1960.29|1954.09|19
1653526790000|2022-05-26 00:59:50|1960.24|1954.04|1960.47|1954.27|1960.47|1954.27|1960.19|1953.99|29
1653526800000|2022-05-26 01:00:00|1960.49|1954.29|1961.18|1954.98|1961.24|1955.04|1960.29|1954.09|25
1653526810000|2022-05-26 01:00:10|1961.17|1954.97|1961.34|1955.14|1961.72|1955.52|1961.16|1954.96|31
1653526820000|2022-05-26 01:00:20|1961.31|1955.11|1961.43|1955.23|1961.5|1955.3|1961.26|1955.06|18
1653526830000|2022-05-26 01:00:30|1961.44|1955.24|1960.84|1954.64|1961.48|1955.28|1960.83|1954.63|22
1653526840000|2022-05-26 01:00:40|1961.03|1954.83|1960.64|1954.44|1961.03|1954.83|1960.43|1954.23|31
1653526850000|2022-05-26 01:00:50|1960.76|1954.56|1960.7|1954.5|1960.9|1954.7|1960.66|1954.46|27
1653526860000|2022-05-26 01:01:00|1960.76|1954.56|1960.22|1954.02|1960.79|1954.59|1960.07|1953.87|29
1653526870000|2022-05-26 01:01:10|1960.23|1954.03|1960.04|1953.84|1960.25|1954.05|1960.01|1953.81|25
1653526880000|2022-05-26 01:01:20|1960.05|1953.85|1960|1953.8|1960.07|1953.87|1959.89|1953.69|13
1653526890000|2022-05-26 01:01:30|1959.99|1953.79|1960.46|1954.26|1960.52|1954.32|1959.88|1953.68|21
1653526900000|2022-05-26 01:01:40|1960.5|1954.3|1960.83|1954.63|1961.02|1954.82|1960.07|1953.87|30
1653526910000|2022-05-26 01:01:50|1960.9|1954.7|1960.79|1954.59|1960.91|1954.71|1960.7|1954.5|23
1653526920000|2022-05-26 01:02:00|1960.6|1954.4|1960.5|1954.3|1960.89|1954.69|1960.5|1954.3|26
1653526930000|2022-05-26 01:02:10|1960.53|1954.33|1960.64|1954.44|1960.72|1954.52|1960.53|1954.33|15
1653526940000|2022-05-26 01:02:20|1960.53|1954.33|1960.71|1954.51|1960.72|1954.52|1960.36|1954.16|24
1653526950000|2022-05-26 01:02:30|1960.68|1954.48|1960.59|1954.39|1960.73|1954.53|1960.36|1954.16|27
1653526960000|2022-05-26 01:02:40|1960.62|1954.42|1960.48|1954.28|1960.8|1954.6|1960.36|1954.16|28
1653526970000|2022-05-26 01:02:50|1960.52|1954.32|1960.65|1954.45|1960.74|1954.54|1960.32|1954.12|23
1653526980000|2022-05-26 01:03:00|1960.68|1954.48|1959.49|1953.29|1960.72|1954.52|1959.26|1953.06|22
1653526990000|2022-05-26 01:03:10|1959.09|1952.89|1959.99|1953.79|1959.99|1953.79|1959.08|1952.88|38
1653527000000|2022-05-26 01:03:20|1960.04|1953.84|1959.65|1953.45|1960.26|1954.06|1959.65|1953.45|26
1653527010000|2022-05-26 01:03:30|1959.68|1953.48|1959.55|1953.35|1959.92|1953.72|1959.46|1953.26|33
1653527020000|2022-05-26 01:03:40|1959.61|1953.41|1959.46|1953.26|1959.76|1953.56|1959.46|1953.26|31
1653527030000|2022-05-26 01:03:50|1959.64|1953.44|1959.57|1953.37|1959.64|1953.44|1959.38|1953.18|28
1653527040000|2022-05-26 01:04:00|1959.59|1953.39|1959.11|1952.91|1959.62|1953.42|1959.11|1952.91|31
1653527050000|2022-05-26 01:04:10|1959.15|1952.95|1959.08|1952.88|1959.21|1953.01|1959.08|1952.88|14
1653527060000|2022-05-26 01:04:20|1959.18|1952.98|1959.14|1952.94|1959.18|1952.98|1959.08|1952.88|18
1653527070000|2022-05-26 01:04:30|1959.11|1952.91|1958.9|1952.7|1959.12|1952.92|1958.9|1952.7|8
1653527080000|2022-05-26 01:04:40|1959.08|1952.88|1958.85|1952.65|1959.08|1952.88|1958.69|1952.49|16
1653527090000|2022-05-26 01:04:50|1958.67|1952.47|1958.73|1952.53|1958.95|1952.75|1958.59|1952.39|28
1653527100000|2022-05-26 01:05:00|1958.72|1952.52|1958.58|1952.38|1958.77|1952.57|1958.54|1952.34|28
1653527110000|2022-05-26 01:05:10|1958.59|1952.39|1959.57|1953.37|1959.69|1953.49|1958.46|1952.26|36
1653527120000|2022-05-26 01:05:20|1959.55|1953.35|1959.52|1953.32|1959.62|1953.42|1959.37|1953.17|29
1653527130000|2022-05-26 01:05:30|1959.48|1953.28|1959.58|1953.38|1959.65|1953.45|1959.37|1953.17|24
1653527140000|2022-05-26 01:05:40|1959.59|1953.39|1959.65|1953.45|1959.72|1953.52|1959.43|1953.23|27
1653527150000|2022-05-26 01:05:50|1959.66|1953.46|1959.12|1952.92|1959.66|1953.46|1959.08|1952.88|29
1653527160000|2022-05-26 01:06:00|1959.08|1952.88|1958.98|1952.78|1959.25|1953.05|1958.93|1952.73|27
1653527170000|2022-05-26 01:06:10|1958.99|1952.79|1958.98|1952.78|1959.14|1952.94|1958.87|1952.67|30
1653527180000|2022-05-26 01:06:20|1959.06|1952.86|1958.98|1952.78|1959.1|1952.9|1958.98|1952.78|29
1653527190000|2022-05-26 01:06:30|1958.97|1952.77|1958.99|1952.79|1959.14|1952.94|1958.54|1952.34|24
1653527200000|2022-05-26 01:06:40|1959.04|1952.84|1958.56|1952.36|1959.13|1952.93|1958.45|1952.25|27
1653527210000|2022-05-26 01:06:50|1958.55|1952.35|1958.56|1952.36|1959.13|1952.93|1958.54|1952.34|16
1653527220000|2022-05-26 01:07:00|1958.49|1952.29|1958.48|1952.28|1958.56|1952.36|1958.48|1952.28|16
1653527230000|2022-05-26 01:07:10|1958.49|1952.29|1958.36|1952.16|1958.66|1952.46|1958.33|1952.13|18
1653527240000|2022-05-26 01:07:20|1958.37|1952.17|1958.54|1952.34|1958.93|1952.73|1958.37|1952.17|21
1653527250000|2022-05-26 01:07:30|1958.53|1952.33|1958.45|1952.25|1958.93|1952.73|1958.45|1952.25|25
1653527260000|2022-05-26 01:07:40|1958.69|1952.49|1959.02|1952.82|1959.02|1952.82|1958.22|1952.02|18
1653527270000|2022-05-26 01:07:50|1958.7|1952.5|1959.31|1953.11|1959.35|1953.15|1958.27|1952.07|30
1653527280000|2022-05-26 01:08:00|1959.27|1953.07|1958.64|1952.44|1959.35|1953.15|1958.58|1952.38|26
1653527290000|2022-05-26 01:08:10|1958.76|1952.56|1958.51|1952.31|1958.83|1952.63|1958.51|1952.31|24
1653527300000|2022-05-26 01:08:20|1958.83|1952.63|1958.68|1952.48|1958.83|1952.63|1958.22|1952.02|18
1653527310000|2022-05-26 01:08:30|1958.57|1952.37|1958.51|1952.31|1958.83|1952.63|1958.51|1952.31|25
1653527320000|2022-05-26 01:08:40|1958.5|1952.3|1958.19|1951.99|1958.83|1952.63|1958.15|1951.95|25
1653527330000|2022-05-26 01:08:50|1958.18|1951.98|1958.65|1952.45|1958.83|1952.63|1958.18|1951.98|21
1653527340000|2022-05-26 01:09:00|1958.83|1952.63|1958.14|1951.94|1958.83|1952.63|1958.13|1951.93|33
1653527350000|2022-05-26 01:09:10|1958.17|1951.97|1958.14|1951.94|1958.2|1952|1958.13|1951.93|21
1653527360000|2022-05-26 01:09:20|1958.13|1951.93|1957.93|1951.73|1958.33|1952.13|1957.83|1951.63|22
1653527370000|2022-05-26 01:09:30|1957.83|1951.63|1957.87|1951.67|1957.87|1951.67|1957.83|1951.63|15
1653527380000|2022-05-26 01:09:40|1957.54|1951.34|1957.24|1951.04|1957.54|1951.34|1957.12|1950.92|24
1653527390000|2022-05-26 01:09:50|1957.23|1951.03|1956.91|1950.71|1957.25|1951.05|1956.58|1950.38|31
1653527400000|2022-05-26 01:10:00|1956.93|1950.73|1956.86|1950.66|1957.22|1951.02|1956.78|1950.58|29
1653527410000|2022-05-26 01:10:10|1956.87|1950.67|1957.32|1951.12|1957.33|1951.13|1956.87|1950.67|29
1653527420000|2022-05-26 01:10:20|1957.31|1951.11|1957.35|1951.15|1957.39|1951.19|1956.98|1950.78|23
1653527430000|2022-05-26 01:10:30|1957.29|1951.09|1957.23|1951.03|1957.31|1951.11|1957.16|1950.96|26
1653527440000|2022-05-26 01:10:40|1957.28|1951.08|1957.04|1950.84|1957.42|1951.22|1956.93|1950.73|30
1653527450000|2022-05-26 01:10:50|1957.05|1950.85|1957.17|1950.97|1957.39|1951.19|1957.01|1950.81|32
1653527460000|2022-05-26 01:11:00|1957.23|1951.03|1957.28|1951.08|1957.35|1951.15|1957.14|1950.94|22
1653527470000|2022-05-26 01:11:10|1957.27|1951.07|1957.28|1951.08|1957.42|1951.22|1957.21|1951.01|20
1653527480000|2022-05-26 01:11:20|1957.22|1951.02|1957.29|1951.09|1957.34|1951.14|1957.22|1951.02|23
1653527490000|2022-05-26 01:11:30|1957.32|1951.12|1957.37|1951.17|1957.37|1951.17|1957.23|1951.03|19
1653527500000|2022-05-26 01:11:40|1957.29|1951.09|1957.03|1950.83|1957.45|1951.25|1957.03|1950.83|22
1653527510000|2022-05-26 01:11:50|1957.2|1951|1957.17|1950.97|1957.29|1951.09|1957|1950.8|32
1653527520000|2022-05-26 01:12:00|1957.19|1950.99|1956.82|1950.62|1957.29|1951.09|1956.7|1950.5|28
1653527530000|2022-05-26 01:12:10|1956.94|1950.74|1956.99|1950.79|1957.01|1950.81|1956.91|1950.71|17
1653527540000|2022-05-26 01:12:20|1957.03|1950.83|1957.06|1950.86|1957.28|1951.08|1956.88|1950.68|26
1653527550000|2022-05-26 01:12:30|1957.12|1950.92|1957.15|1950.95|1957.21|1951.01|1957.06|1950.86|24
1653527560000|2022-05-26 01:12:40|1957.17|1950.97|1957.07|1950.87|1957.19|1950.99|1956.99|1950.79|27
1653527570000|2022-05-26 01:12:50|1957.08|1950.88|1957.15|1950.95|1957.19|1950.99|1956.96|1950.76|23
1653527580000|2022-05-26 01:13:00|1957.16|1950.96|1956.06|1949.86|1957.23|1951.03|1956.06|1949.86|31
1653527590000|2022-05-26 01:13:10|1956.1|1949.9|1956.13|1949.93|1956.26|1950.06|1956.06|1949.86|25
1653527600000|2022-05-26 01:13:20|1956.18|1949.98|1955.88|1949.68|1956.38|1950.18|1955.88|1949.68|28
1653527610000|2022-05-26 01:13:30|1955.79|1949.59|1955.97|1949.77|1955.97|1949.77|1955.79|1949.59|26
1653527620000|2022-05-26 01:13:40|1955.92|1949.72|1955.88|1949.68|1955.97|1949.77|1955.88|1949.68|18
1653527630000|2022-05-26 01:13:50|1955.92|1949.72|1955.97|1949.77|1955.97|1949.77|1955.73|1949.53|15
1653527640000|2022-05-26 01:14:00|1955.93|1949.73|1955.97|1949.77|1955.97|1949.77|1955.92|1949.72|8
1653527660000|2022-05-26 01:14:20|1956.04|1949.84|1955.97|1949.77|1956.07|1949.87|1955.95|1949.75|17
1653527670000|2022-05-26 01:14:30|1955.88|1949.68|1955.97|1949.77|1956.08|1949.88|1955.88|1949.68|22
1653527680000|2022-05-26 01:14:40|1955.98|1949.78|1956.09|1949.89|1956.2|1950|1955.93|1949.73|29
1653527690000|2022-05-26 01:14:50|1956.08|1949.88|1956.01|1949.81|1956.12|1949.92|1955.99|1949.79|29
1653527700000|2022-05-26 01:15:00|1955.99|1949.79|1957.41|1951.21|1957.41|1951.21|1955.99|1949.79|31
1653527710000|2022-05-26 01:15:10|1957.39|1951.19|1957.66|1951.46|1958.36|1952.16|1957.39|1951.19|33
1653527720000|2022-05-26 01:15:20|1957.65|1951.45|1957.61|1951.41|1957.75|1951.55|1957.54|1951.34|32
1653527730000|2022-05-26 01:15:30|1957.46|1951.26|1959.25|1953.05|1959.47|1953.27|1957.46|1951.26|33
1653527740000|2022-05-26 01:15:40|1959.2|1953|1959.94|1953.74|1960.01|1953.81|1959.18|1952.98|29
1653527750000|2022-05-26 01:15:50|1959.97|1953.77|1959.85|1953.65|1960.01|1953.81|1959.71|1953.51|24
1653527760000|2022-05-26 01:16:00|1959.91|1953.71|1959.22|1953.02|1959.91|1953.71|1958.93|1952.73|34
1653527770000|2022-05-26 01:16:10|1959.21|1953.01|1959.28|1953.08|1959.6|1953.4|1959.14|1952.94|28
1653527780000|2022-05-26 01:16:20|1959.26|1953.06|1959.16|1952.96|1959.4|1953.2|1959.16|1952.96|25
1653527790000|2022-05-26 01:16:30|1959.18|1952.98|1959.22|1953.02|1959.33|1953.13|1959.08|1952.88|21
1653527800000|2022-05-26 01:16:40|1959.19|1952.99|1959.08|1952.88|1959.19|1952.99|1958.95|1952.75|21
1653527810000|2022-05-26 01:16:50|1959.09|1952.89|1958.52|1952.32|1959.09|1952.89|1958.48|1952.28|24
1653527820000|2022-05-26 01:17:00|1958.5|1952.3|1958.19|1951.99|1958.51|1952.31|1958.03|1951.83|33
1653527830000|2022-05-26 01:17:10|1958.15|1951.95|1957.52|1951.32|1958.15|1951.95|1957.41|1951.21|28
1653527840000|2022-05-26 01:17:20|1957.49|1951.29|1957.63|1951.43|1957.63|1951.43|1957.4|1951.2|26
1653527850000|2022-05-26 01:17:30|1957.6|1951.4|1957.55|1951.35|1957.62|1951.42|1957.53|1951.33|13
1653527860000|2022-05-26 01:17:40|1957.57|1951.37|1957.67|1951.47|1957.7|1951.5|1957.55|1951.35|22
1653527870000|2022-05-26 01:17:50|1957.66|1951.46|1957.84|1951.64|1957.88|1951.68|1957.55|1951.35|31
1653527880000|2022-05-26 01:18:00|1957.72|1951.52|1957.84|1951.64|1957.87|1951.67|1957.71|1951.51|25
1653527890000|2022-05-26 01:18:10|1957.87|1951.67|1957.88|1951.68|1957.88|1951.68|1957.71|1951.51|23
1653527900000|2022-05-26 01:18:20|1957.87|1951.67|1957.52|1951.32|1957.88|1951.68|1957.51|1951.31|29
1653527910000|2022-05-26 01:18:30|1957.51|1951.31|1957.61|1951.41|1957.67|1951.47|1957.51|1951.31|29
1653527920000|2022-05-26 01:18:40|1957.6|1951.4|1957.62|1951.42|1957.66|1951.46|1957.56|1951.36|23
1653527930000|2022-05-26 01:18:50|1957.6|1951.4|1957.87|1951.67|1957.89|1951.69|1957.55|1951.35|28
1653527940000|2022-05-26 01:19:00|1957.89|1951.69|1957.51|1951.31|1957.9|1951.7|1957.47|1951.27|30
1653527950000|2022-05-26 01:19:10|1957.5|1951.3|1957.61|1951.41|1957.67|1951.47|1957.47|1951.27|25
1653527960000|2022-05-26 01:19:20|1957.6|1951.4|1957.35|1951.15|1957.61|1951.41|1957.28|1951.08|22
1653527970000|2022-05-26 01:19:30|1957.34|1951.14|1957.53|1951.33|1957.54|1951.34|1957.34|1951.14|25
1653527980000|2022-05-26 01:19:40|1957.31|1951.11|1957.55|1951.35|1957.55|1951.35|1957.25|1951.05|22
1653527990000|2022-05-26 01:19:50|1957.49|1951.29|1957.51|1951.31|1957.6|1951.4|1957.27|1951.07|27
1653528000000|2022-05-26 01:20:00|1957.52|1951.32|1957.48|1951.28|1957.52|1951.32|1956.98|1950.78|23
1653528010000|2022-05-26 01:20:10|1957.14|1950.94|1956.95|1950.75|1957.48|1951.28|1956.59|1950.39|23
1653528020000|2022-05-26 01:20:20|1956.96|1950.76|1957.31|1951.11|1957.31|1951.11|1956.82|1950.62|36
1653528030000|2022-05-26 01:20:30|1957.17|1950.97|1956.88|1950.68|1957.17|1950.97|1956.6|1950.4|25
1653528040000|2022-05-26 01:20:40|1956.89|1950.69|1957.01|1950.81|1957.05|1950.85|1956.66|1950.46|29
1653528050000|2022-05-26 01:20:50|1957.03|1950.83|1957.33|1951.13|1957.35|1951.15|1957.02|1950.82|25
1653528060000|2022-05-26 01:21:00|1957.34|1951.14|1957.15|1950.95|1957.34|1951.14|1957.12|1950.92|26
1653528070000|2022-05-26 01:21:10|1957.25|1951.05|1957|1950.8|1957.28|1951.08|1956.78|1950.58|27
1653528080000|2022-05-26 01:21:20|1956.94|1950.74|1957.15|1950.95|1957.15|1950.95|1956.73|1950.53|16
1653528090000|2022-05-26 01:21:30|1957.2|1951|1957.2|1951|1957.27|1951.07|1957.18|1950.98|20
1653528100000|2022-05-26 01:21:40|1957.15|1950.95|1957.23|1951.03|1957.33|1951.13|1957.15|1950.95|21
1653528110000|2022-05-26 01:21:50|1957.22|1951.02|1956.38|1950.18|1957.27|1951.07|1956.38|1950.18|14
1653528120000|2022-05-26 01:22:00|1956.46|1950.26|1956.23|1950.03|1956.73|1950.53|1956.23|1950.03|23
1653528130000|2022-05-26 01:22:10|1956.22|1950.02|1956.16|1949.96|1956.22|1950.02|1956.16|1949.96|4
1653528140000|2022-05-26 01:22:20|1956.04|1949.84|1956.16|1949.96|1956.16|1949.96|1956.04|1949.84|2
1653528150000|2022-05-26 01:22:30|1956.04|1949.84|1955.43|1949.23|1956.16|1949.96|1955.28|1949.08|7
1653528160000|2022-05-26 01:22:40|1955.42|1949.22|1955.01|1948.81|1955.42|1949.22|1955.01|1948.81|6
1653528170000|2022-05-26 01:22:50|1954.17|1947.97|1952.93|1946.73|1954.48|1948.28|1952.93|1946.73|30
1653528180000|2022-05-26 01:23:00|1953.01|1946.81|1956.2|1950|1956.2|1950|1952.93|1946.73|31
1653528190000|2022-05-26 01:23:10|1956.29|1950.09|1957.21|1951.01|1957.5|1951.3|1956.29|1950.09|36
1653528200000|2022-05-26 01:23:20|1957.12|1950.92|1956.92|1950.72|1957.25|1951.05|1956.67|1950.47|37
1653528210000|2022-05-26 01:23:30|1956.95|1950.75|1957.07|1950.87|1957.07|1950.87|1956.47|1950.27|25
1653528220000|2022-05-26 01:23:40|1957.06|1950.86|1956.95|1950.75|1957.12|1950.92|1956.67|1950.47|27
1653528230000|2022-05-26 01:23:50|1956.99|1950.79|1956.95|1950.75|1957.06|1950.86|1956.89|1950.69|22
1653528240000|2022-05-26 01:24:00|1956.92|1950.72|1957.23|1951.03|1957.25|1951.05|1956.92|1950.72|28
1653528250000|2022-05-26 01:24:10|1957.17|1950.97|1956.7|1950.5|1957.18|1950.98|1956.68|1950.48|26
1653528260000|2022-05-26 01:24:20|1956.71|1950.51|1956.88|1950.68|1956.88|1950.68|1956.7|1950.5|23
1653528270000|2022-05-26 01:24:30|1956.85|1950.65|1956.87|1950.67|1956.92|1950.72|1956.82|1950.62|25
1653528280000|2022-05-26 01:24:40|1956.89|1950.69|1956.98|1950.78|1956.99|1950.79|1956.83|1950.63|23
1653528290000|2022-05-26 01:24:50|1956.87|1950.67|1956.89|1950.69|1956.92|1950.72|1956.84|1950.64|14
1653528300000|2022-05-26 01:25:00|1956.95|1950.75|1956.92|1950.72|1957.02|1950.82|1956.88|1950.68|20
1653528310000|2022-05-26 01:25:10|1956.93|1950.73|1956.95|1950.75|1957|1950.8|1956.89|1950.69|23
1653528320000|2022-05-26 01:25:20|1956.99|1950.79|1956.37|1950.17|1956.99|1950.79|1956.34|1950.14|13
1653528330000|2022-05-26 01:25:30|1956.39|1950.19|1956.38|1950.18|1956.39|1950.19|1956.25|1950.05|20
1653528340000|2022-05-26 01:25:40|1956.56|1950.36|1956.5|1950.3|1956.83|1950.63|1956.5|1950.3|32
1653528350000|2022-05-26 01:25:50|1956.57|1950.37|1956.67|1950.47|1956.67|1950.47|1956.5|1950.3|23
1653528360000|2022-05-26 01:26:00|1956.66|1950.46|1956.63|1950.43|1956.78|1950.58|1956.35|1950.15|26
1653528370000|2022-05-26 01:26:10|1956.62|1950.42|1956.59|1950.39|1956.65|1950.45|1956.43|1950.23|31
1653528380000|2022-05-26 01:26:20|1956.57|1950.37|1956.54|1950.34|1956.58|1950.38|1956.5|1950.3|23
1653528390000|2022-05-26 01:26:30|1956.53|1950.33|1956.58|1950.38|1956.58|1950.38|1956.52|1950.32|19
1653528400000|2022-05-26 01:26:40|1956.57|1950.37|1956.6|1950.4|1956.64|1950.44|1956.53|1950.33|16
1653528410000|2022-05-26 01:26:50|1956.61|1950.41|1955.43|1949.23|1956.61|1950.41|1955.42|1949.22|24
1653528420000|2022-05-26 01:27:00|1955.44|1949.24|1956.08|1949.88|1956.08|1949.88|1955.35|1949.15|26
1653528430000|2022-05-26 01:27:10|1956.17|1949.97|1956.25|1950.05|1956.33|1950.13|1956.04|1949.84|34
1653528440000|2022-05-26 01:27:20|1956.11|1949.91|1956.22|1950.02|1956.31|1950.11|1956.01|1949.81|30
1653528450000|2022-05-26 01:27:30|1956.2|1950|1958.61|1952.41|1958.7|1952.5|1956.2|1950|33
1653528460000|2022-05-26 01:27:40|1958.51|1952.31|1958.53|1952.33|1958.67|1952.47|1958.31|1952.11|35
1653528470000|2022-05-26 01:27:50|1958.56|1952.36|1958.6|1952.4|1958.65|1952.45|1958.36|1952.16|30
1653528480000|2022-05-26 01:28:00|1958.57|1952.37|1958.59|1952.39|1958.66|1952.46|1958.4|1952.2|33
1653528490000|2022-05-26 01:28:10|1958.6|1952.4|1958.24|1952.04|1958.6|1952.4|1958.18|1951.98|27
1653528500000|2022-05-26 01:28:20|1958.25|1952.05|1958.18|1951.98|1958.38|1952.18|1958.18|1951.98|19
1653528510000|2022-05-26 01:28:30|1958.25|1952.05|1958.13|1951.93|1958.33|1952.13|1958.13|1951.93|18
1653528520000|2022-05-26 01:28:40|1958.26|1952.06|1958.26|1952.06|1958.38|1952.18|1958.18|1951.98|25
1653528530000|2022-05-26 01:28:50|1958.22|1952.02|1957.39|1951.19|1958.29|1952.09|1957.24|1951.04|25
1653528540000|2022-05-26 01:29:00|1957.35|1951.15|1957.34|1951.14|1957.38|1951.18|1957.27|1951.07|9
1653528550000|2022-05-26 01:29:10|1957.39|1951.19|1957.31|1951.11|1957.39|1951.19|1957.23|1951.03|22
1653528560000|2022-05-26 01:29:20|1957.32|1951.12|1957.52|1951.32|1957.52|1951.32|1957.31|1951.11|13
1653528570000|2022-05-26 01:29:30|1957.53|1951.33|1957.53|1951.33|1957.57|1951.37|1957.46|1951.26|25
1653528580000|2022-05-26 01:29:40|1957.56|1951.36|1957.22|1951.02|1957.56|1951.36|1957.19|1950.99|22
1653528590000|2022-05-26 01:29:50|1957.29|1951.09|1957.33|1951.13|1957.38|1951.18|1957.22|1951.02|11
1653528600000|2022-05-26 01:30:00|1957.35|1951.15|1957.76|1951.56|1957.77|1951.57|1957.29|1951.09|29
1653528610000|2022-05-26 01:30:10|1957.67|1951.47|1957.71|1951.51|1957.74|1951.54|1957.66|1951.46|22
1653528620000|2022-05-26 01:30:20|1957.67|1951.47|1957.56|1951.36|1957.76|1951.56|1957.55|1951.35|26
1653528630000|2022-05-26 01:30:30|1957.57|1951.37|1957.69|1951.49|1957.77|1951.57|1957.57|1951.37|31
1653528640000|2022-05-26 01:30:40|1957.72|1951.52|1957.64|1951.44|1957.78|1951.58|1957.63|1951.43|24
1653528650000|2022-05-26 01:30:50|1957.63|1951.43|1957.65|1951.45|1957.75|1951.55|1957.6|1951.4|25
1653528660000|2022-05-26 01:31:00|1956.83|1950.63|1955.7|1949.5|1956.83|1950.63|1955.45|1949.25|34
1653528670000|2022-05-26 01:31:10|1955.67|1949.47|1954.3|1948.1|1955.81|1949.61|1954.09|1947.89|37
1653528680000|2022-05-26 01:31:20|1954.28|1948.08|1954.38|1948.18|1954.39|1948.19|1954.04|1947.84|35
1653528690000|2022-05-26 01:31:30|1954.36|1948.16|1954.3|1948.1|1954.36|1948.16|1954.23|1948.03|27
1653528700000|2022-05-26 01:31:40|1954.31|1948.11|1954.31|1948.11|1954.33|1948.13|1954.14|1947.94|27
1653528710000|2022-05-26 01:31:50|1954.33|1948.13|1954.29|1948.09|1954.38|1948.18|1954.2|1948|33
1653528720000|2022-05-26 01:32:00|1954.34|1948.14|1954.13|1947.93|1954.41|1948.21|1954.1|1947.9|31
1653528730000|2022-05-26 01:32:10|1954.12|1947.92|1954.14|1947.94|1954.2|1948|1954.12|1947.92|23
1653528740000|2022-05-26 01:32:20|1954.08|1947.88|1954.01|1947.81|1954.14|1947.94|1953.87|1947.67|28
1653528750000|2022-05-26 01:32:30|1953.98|1947.78|1954.22|1948.02|1954.28|1948.08|1953.94|1947.74|32
1653528760000|2022-05-26 01:32:40|1954.18|1947.98|1954.7|1948.5|1954.87|1948.67|1954.03|1947.83|23
1653528770000|2022-05-26 01:32:50|1954.79|1948.59|1954.54|1948.34|1954.83|1948.63|1954.53|1948.33|32
1653528780000|2022-05-26 01:33:00|1954.51|1948.31|1954.21|1948.01|1954.51|1948.31|1953.98|1947.78|34
1653528790000|2022-05-26 01:33:10|1954.24|1948.04|1953.89|1947.69|1954.25|1948.05|1953.88|1947.68|28
1653528800000|2022-05-26 01:33:20|1953.88|1947.68|1953.82|1947.62|1953.94|1947.74|1953.82|1947.62|24
1653528810000|2022-05-26 01:33:30|1953.86|1947.66|1954.01|1947.81|1954.05|1947.85|1953.86|1947.66|25
1653528820000|2022-05-26 01:33:40|1953.98|1947.78|1954.08|1947.88|1954.13|1947.93|1953.92|1947.72|17
1653528830000|2022-05-26 01:33:50|1954.02|1947.82|1954.06|1947.86|1954.1|1947.9|1953.93|1947.73|29
1653528840000|2022-05-26 01:34:00|1953.96|1947.76|1953.98|1947.78|1954.06|1947.86|1953.88|1947.68|26
1653528850000|2022-05-26 01:34:10|1954.01|1947.81|1954.03|1947.83|1954.06|1947.86|1953.94|1947.74|31
1653528860000|2022-05-26 01:34:20|1954.01|1947.81|1954.07|1947.87|1954.21|1948.01|1954.01|1947.81|29
1653528870000|2022-05-26 01:34:30|1954.06|1947.86|1954.47|1948.27|1954.47|1948.27|1954.06|1947.86|29
1653528880000|2022-05-26 01:34:40|1954.51|1948.31|1952.8|1946.6|1954.53|1948.33|1952.24|1946.04|33
1653528890000|2022-05-26 01:34:50|1952.79|1946.59|1952.86|1946.66|1952.88|1946.68|1952.73|1946.53|33
1653528900000|2022-05-26 01:35:00|1952.92|1946.72|1953.08|1946.88|1953.14|1946.94|1952.79|1946.59|30
1653528910000|2022-05-26 01:35:10|1953.07|1946.87|1953.09|1946.89|1953.13|1946.93|1953.01|1946.81|29
1653528920000|2022-05-26 01:35:20|1953.11|1946.91|1952.96|1946.76|1953.12|1946.92|1952.7|1946.5|26
1653528930000|2022-05-26 01:35:30|1952.97|1946.77|1952.7|1946.5|1952.97|1946.77|1952.69|1946.49|16
1653528940000|2022-05-26 01:35:40|1952.71|1946.51|1952.96|1946.76|1952.96|1946.76|1952.7|1946.5|20
1653528950000|2022-05-26 01:35:50|1952.95|1946.75|1953.09|1946.89|1953.09|1946.89|1952.9|1946.7|25
1653528960000|2022-05-26 01:36:00|1953.05|1946.85|1951.09|1944.89|1953.06|1946.86|1950.7|1944.5|32
1653528970000|2022-05-26 01:36:10|1951.22|1945.02|1950.86|1944.66|1951.25|1945.05|1950.77|1944.57|34
1653528980000|2022-05-26 01:36:20|1950.84|1944.64|1949.86|1943.66|1950.84|1944.64|1949.8|1943.6|35
1653528990000|2022-05-26 01:36:30|1949.88|1943.68|1950.12|1943.92|1950.42|1944.22|1949.76|1943.56|35
1653529000000|2022-05-26 01:36:40|1950.15|1943.95|1950.28|1944.08|1950.4|1944.2|1950.02|1943.82|36
1653529010000|2022-05-26 01:36:50|1950.26|1944.06|1950.17|1943.97|1950.28|1944.08|1950.13|1943.93|22
1653529020000|2022-05-26 01:37:00|1950.29|1944.09|1949.51|1943.31|1950.31|1944.11|1949.36|1943.16|30
1653529030000|2022-05-26 01:37:10|1949.6|1943.4|1949.66|1943.46|1949.67|1943.47|1949.54|1943.34|31
1653529040000|2022-05-26 01:37:20|1949.65|1943.45|1949.47|1943.27|1949.65|1943.45|1949.25|1943.05|24
1653529050000|2022-05-26 01:37:30|1949.49|1943.29|1949.56|1943.36|1949.64|1943.44|1949.34|1943.14|32
1653529060000|2022-05-26 01:37:40|1949.55|1943.35|1948.58|1942.38|1949.64|1943.44|1948.37|1942.17|36
1653529070000|2022-05-26 01:37:50|1948.68|1942.48|1948.22|1942.02|1948.68|1942.48|1948.17|1941.97|25
1653529080000|2022-05-26 01:38:00|1948.32|1942.12|1948.34|1942.14|1948.57|1942.37|1948.3|1942.1|32
1653529090000|2022-05-26 01:38:10|1948.33|1942.13|1947.21|1941.01|1948.39|1942.19|1946.9|1940.7|29
1653529100000|2022-05-26 01:38:20|1947.07|1940.87|1947.62|1941.42|1947.77|1941.57|1947.07|1940.87|29
1653529110000|2022-05-26 01:38:30|1947.63|1941.43|1947.58|1941.38|1947.88|1941.68|1947.39|1941.19|30
1653529120000|2022-05-26 01:38:40|1947.53|1941.33|1947.87|1941.67|1948.03|1941.83|1947.43|1941.23|36
1653529130000|2022-05-26 01:38:50|1947.9|1941.7|1948.47|1942.27|1948.47|1942.27|1947.88|1941.68|26
1653529140000|2022-05-26 01:39:00|1948.53|1942.33|1948.78|1942.58|1948.83|1942.63|1948.47|1942.27|31
1653529150000|2022-05-26 01:39:10|1948.81|1942.61|1948.73|1942.53|1948.86|1942.66|1948.63|1942.43|33
1653529160000|2022-05-26 01:39:20|1948.7|1942.5|1948.78|1942.58|1948.82|1942.62|1948.66|1942.46|29
1653529170000|2022-05-26 01:39:30|1948.8|1942.6|1948.44|1942.24|1948.8|1942.6|1948.42|1942.22|26
1653529180000|2022-05-26 01:39:40|1948.43|1942.23|1948.08|1941.88|1948.47|1942.27|1947.81|1941.61|29
1653529190000|2022-05-26 01:39:50|1948.07|1941.87|1947.55|1941.35|1948.07|1941.87|1947.14|1940.94|31
1653529200000|2022-05-26 01:40:00|1947.61|1941.41|1947.06|1940.86|1947.82|1941.62|1947.03|1940.83|31
1653529210000|2022-05-26 01:40:10|1947.03|1940.83|1947.59|1941.39|1947.8|1941.6|1947.03|1940.83|35
1653529220000|2022-05-26 01:40:20|1947.56|1941.36|1947.85|1941.65|1947.91|1941.71|1947.54|1941.34|26
1653529230000|2022-05-26 01:40:30|1947.8|1941.6|1948.09|1941.89|1948.11|1941.91|1947.47|1941.27|32
1653529240000|2022-05-26 01:40:40|1948|1941.8|1948.13|1941.93|1948.31|1942.11|1947.99|1941.79|27
1653529250000|2022-05-26 01:40:50|1948.32|1942.12|1948.37|1942.17|1948.49|1942.29|1948.32|1942.12|29
1653529260000|2022-05-26 01:41:00|1948.39|1942.19|1948.43|1942.23|1948.43|1942.23|1948.29|1942.09|34
1653529270000|2022-05-26 01:41:10|1948.39|1942.19|1948.45|1942.25|1948.56|1942.36|1948.31|1942.11|31
1653529280000|2022-05-26 01:41:20|1948.46|1942.26|1948.5|1942.3|1948.53|1942.33|1948.37|1942.17|26
1653529290000|2022-05-26 01:41:30|1948.45|1942.25|1948.71|1942.51|1948.81|1942.61|1948.45|1942.25|31
1653529300000|2022-05-26 01:41:40|1948.9|1942.7|1948.93|1942.73|1949.27|1943.07|1948.87|1942.67|31
1653529310000|2022-05-26 01:41:50|1948.94|1942.74|1949.07|1942.87|1949.41|1943.21|1948.8|1942.6|36
1653529320000|2022-05-26 01:42:00|1949.12|1942.92|1948.55|1942.35|1949.21|1943.01|1948.34|1942.14|33
1653529330000|2022-05-26 01:42:10|1948.58|1942.38|1948.76|1942.56|1948.84|1942.64|1948.47|1942.27|34
1653529340000|2022-05-26 01:42:20|1948.79|1942.59|1948.81|1942.61|1948.88|1942.68|1948.5|1942.3|29
1653529350000|2022-05-26 01:42:30|1948.82|1942.62|1948.42|1942.22|1948.85|1942.65|1948.36|1942.16|34
1653529360000|2022-05-26 01:42:40|1948.44|1942.24|1948.44|1942.24|1948.47|1942.27|1948.35|1942.15|31
1653529370000|2022-05-26 01:42:50|1948.48|1942.28|1948.8|1942.6|1948.9|1942.7|1948.4|1942.2|20
1653529380000|2022-05-26 01:43:00|1948.81|1942.61|1948.82|1942.62|1948.98|1942.78|1948.78|1942.58|29
1653529390000|2022-05-26 01:43:10|1948.79|1942.59|1948.95|1942.75|1948.97|1942.77|1948.79|1942.59|32
1653529400000|2022-05-26 01:43:20|1948.8|1942.6|1948.96|1942.76|1948.99|1942.79|1948.78|1942.58|29
1653529410000|2022-05-26 01:43:30|1948.97|1942.77|1948.93|1942.73|1948.97|1942.77|1948.85|1942.65|34
1653529420000|2022-05-26 01:43:40|1948.91|1942.71|1948.87|1942.67|1948.97|1942.77|1948.84|1942.64|25
1653529430000|2022-05-26 01:43:50|1948.89|1942.69|1948.93|1942.73|1948.97|1942.77|1948.85|1942.65|23
1653529440000|2022-05-26 01:44:00|1948.91|1942.71|1948.89|1942.69|1948.94|1942.74|1948.88|1942.68|22
1653529450000|2022-05-26 01:44:10|1948.88|1942.68|1948.74|1942.54|1948.93|1942.73|1948.62|1942.42|27
1653529460000|2022-05-26 01:44:20|1948.71|1942.51|1948.93|1942.73|1948.93|1942.73|1948.47|1942.27|17
1653529470000|2022-05-26 01:44:30|1948.81|1942.61|1947.85|1941.65|1948.93|1942.73|1947.75|1941.55|29
1653529480000|2022-05-26 01:44:40|1947.69|1941.49|1947.88|1941.68|1947.93|1941.73|1947.69|1941.49|20
1653529490000|2022-05-26 01:44:50|1947.87|1941.67|1948.98|1942.78|1949.13|1942.93|1947.87|1941.67|33
1653529500000|2022-05-26 01:45:00|1949.03|1942.83|1948.17|1941.97|1949.13|1942.93|1948.07|1941.87|38
1653529510000|2022-05-26 01:45:10|1948.15|1941.95|1948.3|1942.1|1948.34|1942.14|1948.15|1941.95|31
1653529520000|2022-05-26 01:45:20|1948.29|1942.09|1947.98|1941.78|1948.29|1942.09|1947.88|1941.68|32
1653529530000|2022-05-26 01:45:30|1947.97|1941.77|1948.25|1942.05|1948.38|1942.18|1947.93|1941.73|28
1653529540000|2022-05-26 01:45:40|1948.38|1942.18|1947.81|1941.61|1948.38|1942.18|1947.73|1941.53|27
1653529550000|2022-05-26 01:45:50|1947.85|1941.65|1947.87|1941.67|1947.99|1941.79|1947.75|1941.55|27
1653529560000|2022-05-26 01:46:00|1947.86|1941.66|1947.32|1941.12|1947.89|1941.69|1947.21|1941.01|32
1653529570000|2022-05-26 01:46:10|1947.33|1941.13|1947.28|1941.08|1947.39|1941.19|1947.17|1940.97|31
1653529580000|2022-05-26 01:46:20|1947.29|1941.09|1947.4|1941.2|1947.4|1941.2|1947.21|1941.01|24
1653529590000|2022-05-26 01:46:30|1947.63|1941.43|1947.16|1940.96|1947.63|1941.43|1947.15|1940.95|32
1653529600000|2022-05-26 01:46:40|1947.15|1940.95|1947.53|1941.33|1947.63|1941.43|1947.14|1940.94|28
1653529610000|2022-05-26 01:46:50|1947.5|1941.3|1947.51|1941.31|1947.63|1941.43|1947.21|1941.01|19
1653529620000|2022-05-26 01:47:00|1947.58|1941.38|1947.28|1941.08|1947.63|1941.43|1947.2|1941|23
1653529630000|2022-05-26 01:47:10|1947.27|1941.07|1946|1939.8|1947.27|1941.07|1946|1939.8|31
1653529640000|2022-05-26 01:47:20|1946.27|1940.07|1946.13|1939.93|1946.66|1940.46|1946|1939.8|30
1653529650000|2022-05-26 01:47:30|1946.42|1940.22|1946.44|1940.24|1946.44|1940.24|1946.02|1939.82|13
1653529660000|2022-05-26 01:47:40|1946.02|1939.82|1946.06|1939.86|1946.53|1940.33|1946.02|1939.82|27
1653529670000|2022-05-26 01:47:50|1946.5|1940.3|1946.5|1940.3|1946.66|1940.46|1946.08|1939.88|18
1653529680000|2022-05-26 01:48:00|1946.66|1940.46|1946.66|1940.46|1946.66|1940.46|1946.49|1940.29|8
1653529690000|2022-05-26 01:48:10|1946.14|1939.94|1946.12|1939.92|1946.14|1939.94|1946.12|1939.92|2
1653529700000|2022-05-26 01:48:20|1946.19|1939.99|1945.12|1938.92|1946.19|1939.99|1945.12|1938.92|18
1653529710000|2022-05-26 01:48:30|1945.11|1938.91|1945.19|1938.99|1945.32|1939.12|1945.11|1938.91|12
1653529720000|2022-05-26 01:48:40|1945.18|1938.98|1945.21|1939.01|1945.22|1939.02|1945.14|1938.94|10
1653529730000|2022-05-26 01:48:50|1945.2|1939|1944.96|1938.76|1945.2|1939|1944.66|1938.46|25
1653529740000|2022-05-26 01:49:00|1945.03|1938.83|1944.71|1938.51|1945.03|1938.83|1944.53|1938.33|24
1653529750000|2022-05-26 01:49:10|1944.7|1938.5|1945.17|1938.97|1945.19|1938.99|1944.65|1938.45|25
1653529760000|2022-05-26 01:49:20|1945.15|1938.95|1945.32|1939.12|1945.44|1939.24|1945.13|1938.93|31
1653529770000|2022-05-26 01:49:30|1945.36|1939.16|1945.85|1939.65|1945.86|1939.66|1945.17|1938.97|32
1653529780000|2022-05-26 01:49:40|1945.84|1939.64|1946.01|1939.81|1946.12|1939.92|1945.69|1939.49|35
1653529790000|2022-05-26 01:49:50|1946.04|1939.84|1945.87|1939.67|1946.11|1939.91|1945.83|1939.63|21
1653529800000|2022-05-26 01:50:00|1945.88|1939.68|1946.1|1939.9|1946.25|1940.05|1945.83|1939.63|33
1653529810000|2022-05-26 01:50:10|1946.15|1939.95|1946.51|1940.31|1946.94|1940.74|1946.15|1939.95|37
1653529820000|2022-05-26 01:50:20|1946.49|1940.29|1946.17|1939.97|1946.52|1940.32|1946.08|1939.88|34
1653529830000|2022-05-26 01:50:30|1946.16|1939.96|1945.98|1939.78|1946.2|1940|1945.98|1939.78|34
1653529840000|2022-05-26 01:50:40|1946.05|1939.85|1945.84|1939.64|1946.18|1939.98|1945.79|1939.59|30
1653529850000|2022-05-26 01:50:50|1945.83|1939.63|1945.82|1939.62|1945.92|1939.72|1945.78|1939.58|28
1653529860000|2022-05-26 01:51:00|1945.86|1939.66|1945.35|1939.15|1945.93|1939.73|1945.35|1939.15|34
1653529870000|2022-05-26 01:51:10|1945.34|1939.14|1945.1|1938.9|1945.4|1939.2|1944.98|1938.78|33
1653529880000|2022-05-26 01:51:20|1945.09|1938.89|1945.12|1938.92|1945.18|1938.98|1945.03|1938.83|26
1653529890000|2022-05-26 01:51:30|1945.13|1938.93|1945.12|1938.92|1945.16|1938.96|1945.06|1938.86|25
1653529900000|2022-05-26 01:51:40|1945.13|1938.93|1945.01|1938.81|1945.16|1938.96|1945|1938.8|22
1653529910000|2022-05-26 01:51:50|1945.04|1938.84|1945.06|1938.86|1945.11|1938.91|1944.99|1938.79|20
1653529920000|2022-05-26 01:52:00|1945.05|1938.85|1945.08|1938.88|1945.13|1938.93|1944.86|1938.66|31
1653529930000|2022-05-26 01:52:10|1945.06|1938.86|1944.82|1938.62|1945.12|1938.92|1944.82|1938.62|23
1653529940000|2022-05-26 01:52:20|1944.8|1938.6|1944.84|1938.64|1944.94|1938.74|1944.75|1938.55|30
1653529950000|2022-05-26 01:52:30|1944.78|1938.58|1944.77|1938.57|1945.07|1938.87|1944.76|1938.56|25
1653529960000|2022-05-26 01:52:40|1944.88|1938.68|1945.14|1938.94|1945.14|1938.94|1944.69|1938.49|27
1653529970000|2022-05-26 01:52:50|1945.25|1939.05|1945.61|1939.41|1946|1939.8|1945.25|1939.05|38
1653529980000|2022-05-26 01:53:00|1945.65|1939.45|1945.83|1939.63|1945.84|1939.64|1945.55|1939.35|27
1653529990000|2022-05-26 01:53:10|1945.73|1939.53|1945.81|1939.61|1946.08|1939.88|1945.73|1939.53|32
1653530000000|2022-05-26 01:53:20|1945.87|1939.67|1945.37|1939.17|1945.89|1939.69|1945.28|1939.08|33
1653530010000|2022-05-26 01:53:30|1945.31|1939.11|1945.45|1939.25|1945.49|1939.29|1945.3|1939.1|26
1653530020000|2022-05-26 01:53:40|1945.44|1939.24|1945.41|1939.21|1945.48|1939.28|1945.31|1939.11|29
1653530030000|2022-05-26 01:53:50|1945.45|1939.25|1947.22|1941.02|1947.35|1941.15|1945.45|1939.25|38
1653530040000|2022-05-26 01:54:00|1947.3|1941.1|1946.95|1940.75|1947.34|1941.14|1946.88|1940.68|31
1653530050000|2022-05-26 01:54:10|1946.94|1940.74|1946.94|1940.74|1947.11|1940.91|1946.85|1940.65|26
1653530060000|2022-05-26 01:54:20|1946.95|1940.75|1947.17|1940.97|1947.27|1941.07|1946.95|1940.75|31
1653530070000|2022-05-26 01:54:30|1947.23|1941.03|1947.2|1941|1947.26|1941.06|1947.17|1940.97|25
1653530080000|2022-05-26 01:54:40|1947.17|1940.97|1947.21|1941.01|1947.21|1941.01|1947.11|1940.91|27
1653530090000|2022-05-26 01:54:50|1947.23|1941.03|1947.19|1940.99|1947.25|1941.05|1947.14|1940.94|20
1653530100000|2022-05-26 01:55:00|1947.2|1941|1946.9|1940.7|1947.2|1941|1946.83|1940.63|32
1653530110000|2022-05-26 01:55:10|1946.95|1940.75|1946.72|1940.52|1946.98|1940.78|1946.62|1940.42|25
1653530120000|2022-05-26 01:55:20|1946.76|1940.56|1946.8|1940.6|1946.86|1940.66|1946.48|1940.28|22
1653530130000|2022-05-26 01:55:30|1946.78|1940.58|1946.62|1940.42|1946.8|1940.6|1946.51|1940.31|21
1653530140000|2022-05-26 01:55:40|1946.69|1940.49|1946.74|1940.54|1946.8|1940.6|1946.44|1940.24|17
1653530150000|2022-05-26 01:55:50|1946.77|1940.57|1945.7|1939.5|1946.8|1940.6|1945.7|1939.5|28
1653530160000|2022-05-26 01:56:00|1945.48|1939.28|1945.85|1939.65|1946.11|1939.91|1945.48|1939.28|27
1653530170000|2022-05-26 01:56:10|1945.82|1939.62|1945.74|1939.54|1945.82|1939.62|1945.53|1939.33|22
1653530180000|2022-05-26 01:56:20|1945.72|1939.52|1945.53|1939.33|1945.74|1939.54|1945.53|1939.33|21
1653530190000|2022-05-26 01:56:30|1945.56|1939.36|1945.35|1939.15|1945.63|1939.43|1945.35|1939.15|32
1653530200000|2022-05-26 01:56:40|1945.47|1939.27|1945.23|1939.03|1945.47|1939.27|1944.83|1938.63|27
1653530210000|2022-05-26 01:56:50|1945.28|1939.08|1944.96|1938.76|1945.28|1939.08|1944.96|1938.76|25
1653530220000|2022-05-26 01:57:00|1944.84|1938.64|1944.68|1938.48|1944.89|1938.69|1944.48|1938.28|30
1653530230000|2022-05-26 01:57:10|1944.65|1938.45|1944.45|1938.25|1945.01|1938.81|1944.42|1938.22|30
1653530240000|2022-05-26 01:57:20|1944.46|1938.26|1944.62|1938.42|1944.68|1938.48|1944.46|1938.26|27
1653530250000|2022-05-26 01:57:30|1944.63|1938.43|1944.8|1938.6|1944.94|1938.74|1944.57|1938.37|29
1653530260000|2022-05-26 01:57:40|1944.79|1938.59|1944.84|1938.64|1944.99|1938.79|1944.79|1938.59|25
1653530270000|2022-05-26 01:57:50|1944.82|1938.62|1945.01|1938.81|1945.02|1938.82|1944.8|1938.6|32
1653530280000|2022-05-26 01:58:00|1944.83|1938.63|1944.86|1938.66|1944.99|1938.79|1944.79|1938.59|27
1653530290000|2022-05-26 01:58:10|1944.85|1938.65|1945.94|1939.74|1945.99|1939.79|1944.78|1938.58|29
1653530300000|2022-05-26 01:58:20|1946.02|1939.82|1946.07|1939.87|1946.24|1940.04|1945.91|1939.71|35
1653530310000|2022-05-26 01:58:30|1946.09|1939.89|1946.32|1940.12|1946.34|1940.14|1945.9|1939.7|33
1653530320000|2022-05-26 01:58:40|1946.26|1940.06|1945.95|1939.75|1946.32|1940.12|1945.8|1939.6|30
1653530330000|2022-05-26 01:58:50|1945.98|1939.78|1945.94|1939.74|1946.11|1939.91|1945.76|1939.56|29
1653530340000|2022-05-26 01:59:00|1945.92|1939.72|1945.99|1939.79|1946.06|1939.86|1945.85|1939.65|33
1653530350000|2022-05-26 01:59:10|1946.05|1939.85|1945.65|1939.45|1946.05|1939.85|1945.62|1939.42|33
1653530360000|2022-05-26 01:59:20|1945.71|1939.51|1945.78|1939.58|1945.85|1939.65|1945.64|1939.44|27
1653530370000|2022-05-26 01:59:30|1945.69|1939.49|1945.08|1938.88|1945.74|1939.54|1945.08|1938.88|34
1653530380000|2022-05-26 01:59:40|1945.21|1939.01|1945.26|1939.06|1945.36|1939.16|1945.11|1938.91|26
1653530390000|2022-05-26 01:59:50|1945.29|1939.09|1945.14|1938.94|1945.29|1939.09|1945.13|1938.93|25
1653530400000|2022-05-26 02:00:00|1945.16|1938.96|1945.47|1939.27|1945.47|1939.27|1944.87|1938.67|31
1653530410000|2022-05-26 02:00:10|1945.59|1939.39|1946.06|1939.86|1946.25|1940.05|1945.56|1939.36|35
1653530420000|2022-05-26 02:00:20|1945.94|1939.74|1946.53|1940.33|1946.58|1940.38|1945.92|1939.72|34
1653530430000|2022-05-26 02:00:30|1946.52|1940.32|1946.22|1940.02|1946.59|1940.39|1946.03|1939.83|34
1653530440000|2022-05-26 02:00:40|1946.2|1940|1947.05|1940.85|1947.21|1941.01|1946.18|1939.98|35
1653530450000|2022-05-26 02:00:50|1947.15|1940.95|1948.37|1942.17|1948.51|1942.31|1947.08|1940.88|37
1653530460000|2022-05-26 02:01:00|1948.33|1942.13|1948.75|1942.55|1948.83|1942.63|1948.23|1942.03|32
1653530470000|2022-05-26 02:01:10|1948.48|1942.28|1949.45|1943.25|1949.45|1943.25|1948.46|1942.26|35
1653530480000|2022-05-26 02:01:20|1949.38|1943.18|1950.24|1944.04|1950.24|1944.04|1949.25|1943.05|34
1653530490000|2022-05-26 02:01:30|1949.86|1943.66|1949.74|1943.54|1950.33|1944.13|1949.26|1943.06|33
1653530500000|2022-05-26 02:01:40|1949.79|1943.59|1949.54|1943.34|1949.93|1943.73|1949.5|1943.3|30
1653530510000|2022-05-26 02:01:50|1949.53|1943.33|1949.57|1943.37|1949.59|1943.39|1949.47|1943.27|28
1653530520000|2022-05-26 02:02:00|1949.58|1943.38|1950.18|1943.98|1950.18|1943.98|1949.47|1943.27|30
1653530530000|2022-05-26 02:02:10|1950.05|1943.85|1949.83|1943.63|1950.24|1944.04|1949.76|1943.56|27
1653530540000|2022-05-26 02:02:20|1950.07|1943.87|1948.94|1942.74|1950.07|1943.87|1948.89|1942.69|37
1653530550000|2022-05-26 02:02:30|1948.95|1942.75|1948.27|1942.07|1948.95|1942.75|1948.19|1941.99|33
1653530560000|2022-05-26 02:02:40|1948.28|1942.08|1948.51|1942.31|1948.51|1942.31|1948.05|1941.85|33
1653530570000|2022-05-26 02:02:50|1948.43|1942.23|1948.45|1942.25|1948.58|1942.38|1948.31|1942.11|29
1653530580000|2022-05-26 02:03:00|1948.47|1942.27|1948.68|1942.48|1948.68|1942.48|1948.21|1942.01|14
1653530590000|2022-05-26 02:03:10|1948.72|1942.52|1948.57|1942.37|1948.77|1942.57|1948.5|1942.3|30
1653530600000|2022-05-26 02:03:20|1948.6|1942.4|1948.6|1942.4|1948.69|1942.49|1948.41|1942.21|23
1653530610000|2022-05-26 02:03:30|1948.59|1942.39|1948.62|1942.42|1948.67|1942.47|1948.51|1942.31|30
1653530620000|2022-05-26 02:03:40|1948.65|1942.45|1948.51|1942.31|1948.69|1942.49|1948.41|1942.21|32
1653530630000|2022-05-26 02:03:50|1948.54|1942.34|1948.12|1941.92|1948.54|1942.34|1948.1|1941.9|18
1653530640000|2022-05-26 02:04:00|1948.08|1941.88|1948.15|1941.95|1948.15|1941.95|1947.72|1941.52|21
1653530650000|2022-05-26 02:04:10|1948.14|1941.94|1948.05|1941.85|1948.19|1941.99|1948.02|1941.82|17
1653530660000|2022-05-26 02:04:20|1948.11|1941.91|1948.74|1942.54|1948.8|1942.6|1948.07|1941.87|31
1653530670000|2022-05-26 02:04:30|1948.75|1942.55|1948.34|1942.14|1948.8|1942.6|1948.34|1942.14|26
1653530680000|2022-05-26 02:04:40|1948.4|1942.2|1948.33|1942.13|1948.82|1942.62|1948.33|1942.13|24
1653530690000|2022-05-26 02:04:50|1948.34|1942.14|1948.56|1942.36|1948.85|1942.65|1948.34|1942.14|30
1653530700000|2022-05-26 02:05:00|1948.58|1942.38|1948.36|1942.16|1948.84|1942.64|1948.17|1941.97|26
1653530710000|2022-05-26 02:05:10|1948.38|1942.18|1948.37|1942.17|1948.78|1942.58|1948.33|1942.13|27
1653530720000|2022-05-26 02:05:20|1948.39|1942.19|1948.76|1942.56|1948.77|1942.57|1948.37|1942.17|27
1653530730000|2022-05-26 02:05:30|1948.6|1942.4|1948.38|1942.18|1948.6|1942.4|1948.19|1941.99|30
1653530740000|2022-05-26 02:05:40|1948.26|1942.06|1948.65|1942.45|1948.68|1942.48|1948.07|1941.87|24
1653530750000|2022-05-26 02:05:50|1948.67|1942.47|1948.52|1942.32|1948.67|1942.47|1948.32|1942.12|28
1653530760000|2022-05-26 02:06:00|1948.41|1942.21|1948.65|1942.45|1948.67|1942.47|1948.41|1942.21|23
1653530770000|2022-05-26 02:06:10|1948.67|1942.47|1948.64|1942.44|1948.76|1942.56|1948.51|1942.31|29
1653530780000|2022-05-26 02:06:20|1948.58|1942.38|1947.45|1941.25|1948.61|1942.41|1947.44|1941.24|37
1653530790000|2022-05-26 02:06:30|1947.49|1941.29|1947.51|1941.31|1947.54|1941.34|1947.36|1941.16|33
1653530800000|2022-05-26 02:06:40|1947.42|1941.22|1947.59|1941.39|1947.68|1941.48|1947.39|1941.19|30
1653530810000|2022-05-26 02:06:50|1947.56|1941.36|1947.31|1941.11|1947.56|1941.36|1947.3|1941.1|22
1653530820000|2022-05-26 02:07:00|1947.29|1941.09|1947.39|1941.19|1947.47|1941.27|1947.29|1941.09|24
1653530830000|2022-05-26 02:07:10|1947.38|1941.18|1948.76|1942.56|1948.79|1942.59|1947.31|1941.11|25
1653530840000|2022-05-26 02:07:20|1948.71|1942.51|1948.85|1942.65|1948.95|1942.75|1948.66|1942.46|29
1653530850000|2022-05-26 02:07:30|1948.81|1942.61|1948.77|1942.57|1948.9|1942.7|1948.69|1942.49|20
1653530860000|2022-05-26 02:07:40|1948.79|1942.59|1948.65|1942.45|1948.88|1942.68|1948.64|1942.44|30
1653530870000|2022-05-26 02:07:50|1948.68|1942.48|1948.69|1942.49|1948.78|1942.58|1948.68|1942.48|24
1653530880000|2022-05-26 02:08:00|1948.73|1942.53|1948.68|1942.48|1948.87|1942.67|1948.68|1942.48|27
1653530890000|2022-05-26 02:08:10|1948.67|1942.47|1949.88|1943.68|1950.19|1943.99|1948.65|1942.45|34
1653530900000|2022-05-26 02:08:20|1949.96|1943.76|1950.01|1943.81|1950.14|1943.94|1949.84|1943.64|34
1653530910000|2022-05-26 02:08:30|1950.05|1943.85|1950|1943.8|1950.1|1943.9|1949.98|1943.78|25
1653530920000|2022-05-26 02:08:40|1949.89|1943.69|1950.39|1944.19|1950.4|1944.2|1949.76|1943.56|32
1653530930000|2022-05-26 02:08:50|1950.36|1944.16|1950.37|1944.17|1950.41|1944.21|1950.13|1943.93|25
1653530940000|2022-05-26 02:09:00|1950.33|1944.13|1950|1943.8|1950.33|1944.13|1949.94|1943.74|29
1653530950000|2022-05-26 02:09:10|1949.99|1943.79|1950.03|1943.83|1950.18|1943.98|1949.92|1943.72|28
1653530960000|2022-05-26 02:09:20|1950.01|1943.81|1950.01|1943.81|1950.18|1943.98|1950.01|1943.81|24
1653530970000|2022-05-26 02:09:30|1950.02|1943.82|1949.99|1943.79|1950.07|1943.87|1949.99|1943.79|18
1653530980000|2022-05-26 02:09:40|1949.97|1943.77|1950.06|1943.86|1950.11|1943.91|1949.93|1943.73|27
1653530990000|2022-05-26 02:09:50|1950.04|1943.84|1950.94|1944.74|1950.99|1944.79|1949.78|1943.58|33
1653531000000|2022-05-26 02:10:00|1951.01|1944.81|1951.16|1944.96|1951.18|1944.98|1950.98|1944.78|37
1653531010000|2022-05-26 02:10:10|1951.22|1945.02|1952.21|1946.01|1952.73|1946.53|1951.15|1944.95|35
1653531020000|2022-05-26 02:10:20|1952.2|1946|1952.08|1945.88|1952.26|1946.06|1951.89|1945.69|30
1653531030000|2022-05-26 02:10:30|1952.09|1945.89|1952.26|1946.06|1952.41|1946.21|1952.09|1945.89|24
1653531040000|2022-05-26 02:10:40|1952.21|1946.01|1952.16|1945.96|1952.26|1946.06|1951.72|1945.52|32
1653531050000|2022-05-26 02:10:50|1952.18|1945.98|1951.98|1945.78|1952.27|1946.07|1951.98|1945.78|28
1653531060000|2022-05-26 02:11:00|1952.06|1945.86|1952.12|1945.92|1952.28|1946.08|1951.83|1945.63|25
1653531070000|2022-05-26 02:11:10|1952.13|1945.93|1952.38|1946.18|1952.49|1946.29|1951.84|1945.64|26
1653531080000|2022-05-26 02:11:20|1952.39|1946.19|1951.72|1945.52|1952.41|1946.21|1951.71|1945.51|23
1653531090000|2022-05-26 02:11:30|1951.75|1945.55|1951.01|1944.81|1951.75|1945.55|1951|1944.8|26
1653531100000|2022-05-26 02:11:40|1951.07|1944.87|1951.02|1944.82|1951.08|1944.88|1951|1944.8|13
1653531110000|2022-05-26 02:11:50|1951.07|1944.87|1950.9|1944.7|1951.07|1944.87|1950.76|1944.56|15
1653531120000|2022-05-26 02:12:00|1950.97|1944.77|1950.1|1943.9|1950.97|1944.77|1950.07|1943.87|33
1653531130000|2022-05-26 02:12:10|1950.08|1943.88|1950.24|1944.04|1950.55|1944.35|1950.07|1943.87|28
1653531140000|2022-05-26 02:12:20|1950.19|1943.99|1950.37|1944.17|1950.49|1944.29|1950.16|1943.96|24
1653531150000|2022-05-26 02:12:30|1950.38|1944.18|1950.55|1944.35|1950.85|1944.65|1950.38|1944.18|34
1653531160000|2022-05-26 02:12:40|1950.59|1944.39|1950.59|1944.39|1950.59|1944.39|1950.53|1944.33|27
1653531170000|2022-05-26 02:12:50|1950.56|1944.36|1950.7|1944.5|1950.71|1944.51|1950.51|1944.31|26
1653531180000|2022-05-26 02:13:00|1950.69|1944.49|1950.07|1943.87|1950.69|1944.49|1950.07|1943.87|16
1653531190000|2022-05-26 02:13:10|1950.05|1943.85|1950.64|1944.44|1950.64|1944.44|1950.05|1943.85|28
1653531200000|2022-05-26 02:13:20|1950.61|1944.41|1949.97|1943.77|1950.66|1944.46|1949.81|1943.61|31
1653531210000|2022-05-26 02:13:30|1949.77|1943.57|1950.1|1943.9|1950.15|1943.95|1949.76|1943.56|32
1653531220000|2022-05-26 02:13:40|1950.11|1943.91|1949.89|1943.69|1950.33|1944.13|1949.86|1943.66|30
1653531230000|2022-05-26 02:13:50|1949.9|1943.7|1948.81|1942.61|1949.92|1943.72|1948.72|1942.52|32
1653531240000|2022-05-26 02:14:00|1948.83|1942.63|1948.29|1942.09|1948.83|1942.63|1948.29|1942.09|30
1653531250000|2022-05-26 02:14:10|1948.39|1942.19|1947.93|1941.73|1948.39|1942.19|1947.93|1941.73|28
1653531260000|2022-05-26 02:14:20|1947.94|1941.74|1948.11|1941.91|1948.44|1942.24|1947.94|1941.74|33
1653531270000|2022-05-26 02:14:30|1947.98|1941.78|1948.34|1942.14|1948.44|1942.24|1947.94|1941.74|32
1653531280000|2022-05-26 02:14:40|1948.38|1942.18|1948.75|1942.55|1948.76|1942.56|1948.14|1941.94|31
1653531290000|2022-05-26 02:14:50|1948.76|1942.56|1948.9|1942.7|1948.95|1942.75|1948.72|1942.52|29
1653531300000|2022-05-26 02:15:00|1948.91|1942.71|1948.53|1942.33|1948.92|1942.72|1948.38|1942.18|32
1653531310000|2022-05-26 02:15:10|1948.51|1942.31|1949.32|1943.12|1949.32|1943.12|1948.37|1942.17|25
1653531320000|2022-05-26 02:15:20|1949.55|1943.35|1950.06|1943.86|1950.08|1943.88|1949.55|1943.35|27
1653531330000|2022-05-26 02:15:30|1950.1|1943.9|1950|1943.8|1950.13|1943.93|1949.93|1943.73|25
1653531340000|2022-05-26 02:15:40|1950.02|1943.82|1950.06|1943.86|1950.15|1943.95|1950|1943.8|17
1653531350000|2022-05-26 02:15:50|1950.03|1943.83|1950.48|1944.28|1950.91|1944.71|1950.03|1943.83|25
1653531360000|2022-05-26 02:16:00|1950.5|1944.3|1950.79|1944.59|1950.79|1944.59|1950.5|1944.3|13
1653531370000|2022-05-26 02:16:10|1950.74|1944.54|1951.73|1945.53|1952.04|1945.84|1950.32|1944.12|36
1653531380000|2022-05-26 02:16:20|1951.74|1945.54|1952.1|1945.9|1952.12|1945.92|1951.74|1945.54|24
1653531390000|2022-05-26 02:16:30|1952.09|1945.89|1951.94|1945.74|1952.12|1945.92|1951.87|1945.67|24
1653531400000|2022-05-26 02:16:40|1951.87|1945.67|1952.09|1945.89|1952.09|1945.89|1951.63|1945.43|25
1653531410000|2022-05-26 02:16:50|1952.13|1945.93|1952.13|1945.93|1952.27|1946.07|1952.05|1945.85|26
1653531420000|2022-05-26 02:17:00|1952.15|1945.95|1952.01|1945.81|1952.15|1945.95|1951.9|1945.7|24
1653531430000|2022-05-26 02:17:10|1952|1945.8|1951.55|1945.35|1952.02|1945.82|1951.32|1945.12|30
1653531440000|2022-05-26 02:17:20|1951.59|1945.39|1951.55|1945.35|1951.63|1945.43|1951.38|1945.18|25
1653531450000|2022-05-26 02:17:30|1951.54|1945.34|1951.6|1945.4|1951.7|1945.5|1951.33|1945.13|31
1653531460000|2022-05-26 02:17:40|1951.58|1945.38|1951.56|1945.36|1951.68|1945.48|1951.51|1945.31|32
1653531470000|2022-05-26 02:17:50|1951.57|1945.37|1951.17|1944.97|1951.59|1945.39|1951.17|1944.97|31
1653531480000|2022-05-26 02:18:00|1951.15|1944.95|1952.04|1945.84|1952.18|1945.98|1951.15|1944.95|34
1653531490000|2022-05-26 02:18:10|1952.07|1945.87|1952.06|1945.86|1952.11|1945.91|1951.94|1945.74|22
1653531500000|2022-05-26 02:18:20|1952.07|1945.87|1952.22|1946.02|1952.23|1946.03|1951.95|1945.75|21
1653531510000|2022-05-26 02:18:30|1952.17|1945.97|1951.81|1945.61|1952.23|1946.03|1951.76|1945.56|30
1653531520000|2022-05-26 02:18:40|1951.78|1945.58|1951.74|1945.54|1952.13|1945.93|1951.49|1945.29|29
1653531530000|2022-05-26 02:18:50|1951.75|1945.55|1951.85|1945.65|1951.87|1945.67|1951.65|1945.45|28
1653531540000|2022-05-26 02:19:00|1951.86|1945.66|1951.89|1945.69|1951.95|1945.75|1951.67|1945.47|30
1653531550000|2022-05-26 02:19:10|1951.84|1945.64|1951.85|1945.65|1951.91|1945.71|1951.63|1945.43|24
1653531560000|2022-05-26 02:19:20|1951.84|1945.64|1951.45|1945.25|1951.92|1945.72|1951.45|1945.25|22
1653531570000|2022-05-26 02:19:30|1951.47|1945.27|1951.61|1945.41|1951.71|1945.51|1951.47|1945.27|27
1653531580000|2022-05-26 02:19:40|1951.6|1945.4|1951.64|1945.44|1951.67|1945.47|1951.53|1945.33|28
1653531590000|2022-05-26 02:19:50|1951.65|1945.45|1951.62|1945.42|1951.65|1945.45|1951.56|1945.36|13
1653531600000|2022-05-26 02:20:00|1951.63|1945.43|1952.16|1945.96|1952.17|1945.97|1951.62|1945.42|32
1653531610000|2022-05-26 02:20:10|1952.15|1945.95|1952.14|1945.94|1952.17|1945.97|1951.77|1945.57|32
1653531620000|2022-05-26 02:20:20|1952.11|1945.91|1951.83|1945.63|1952.23|1946.03|1951.83|1945.63|27
1653531630000|2022-05-26 02:20:30|1951.85|1945.65|1952.12|1945.92|1952.12|1945.92|1951.85|1945.65|23
1653531640000|2022-05-26 02:20:40|1952.1|1945.9|1952.45|1946.25|1952.53|1946.33|1951.87|1945.67|31
1653531650000|2022-05-26 02:20:50|1952.47|1946.27|1952.22|1946.02|1952.47|1946.27|1952.22|1946.02|10
1653531660000|2022-05-26 02:21:00|1952.23|1946.03|1952.32|1946.12|1952.55|1946.35|1952.22|1946.02|22
1653531670000|2022-05-26 02:21:10|1952.27|1946.07|1952.37|1946.17|1952.37|1946.17|1952.23|1946.03|23
1653531680000|2022-05-26 02:21:20|1952.34|1946.14|1952.24|1946.04|1952.34|1946.14|1952.24|1946.04|9
1653531690000|2022-05-26 02:21:30|1952.22|1946.02|1952.27|1946.07|1952.39|1946.19|1952.19|1945.99|20
1653531700000|2022-05-26 02:21:40|1952.25|1946.05|1952.18|1945.98|1952.46|1946.26|1952.17|1945.97|25
1653531710000|2022-05-26 02:21:50|1952.14|1945.94|1952.22|1946.02|1952.42|1946.22|1952.14|1945.94|20
1653531720000|2022-05-26 02:22:00|1952.23|1946.03|1952.12|1945.92|1952.28|1946.08|1951.95|1945.75|20
1653531730000|2022-05-26 02:22:10|1952.11|1945.91|1951.47|1945.27|1952.16|1945.96|1951.47|1945.27|30
1653531740000|2022-05-26 02:22:20|1951.48|1945.28|1951.48|1945.28|1951.56|1945.36|1951.24|1945.04|27
1653531750000|2022-05-26 02:22:30|1951.47|1945.27|1951.55|1945.35|1951.56|1945.36|1951.42|1945.22|23
1653531760000|2022-05-26 02:22:40|1951.53|1945.33|1951.54|1945.34|1951.55|1945.35|1951.41|1945.21|18
1653531770000|2022-05-26 02:22:50|1951.41|1945.21|1951.5|1945.3|1951.57|1945.37|1951.41|1945.21|18
1653531780000|2022-05-26 02:23:00|1951.49|1945.29|1951.54|1945.34|1951.54|1945.34|1951.4|1945.2|28
1653531790000|2022-05-26 02:23:10|1951.52|1945.32|1950.21|1944.01|1951.54|1945.34|1949.82|1943.62|31
1653531800000|2022-05-26 02:23:20|1949.84|1943.64|1950.35|1944.15|1950.48|1944.28|1949.75|1943.55|33
1653531810000|2022-05-26 02:23:30|1950.38|1944.18|1950.37|1944.17|1950.38|1944.18|1950.07|1943.87|27
1653531820000|2022-05-26 02:23:40|1950.19|1943.99|1951.88|1945.68|1951.89|1945.69|1950.06|1943.86|34
1653531830000|2022-05-26 02:23:50|1951.87|1945.67|1951.95|1945.75|1952.04|1945.84|1951.84|1945.64|29
1653531840000|2022-05-26 02:24:00|1952.01|1945.81|1952.01|1945.81|1952.04|1945.84|1951.79|1945.59|28
1653531850000|2022-05-26 02:24:10|1952|1945.8|1952.02|1945.82|1952.09|1945.89|1951.77|1945.57|34
1653531860000|2022-05-26 02:24:20|1952.01|1945.81|1951.65|1945.45|1952.11|1945.91|1951.65|1945.45|28
1653531870000|2022-05-26 02:24:30|1951.8|1945.6|1951.99|1945.79|1952.03|1945.83|1951.8|1945.6|28
1653531880000|2022-05-26 02:24:40|1952|1945.8|1951.96|1945.76|1952.03|1945.83|1951.83|1945.63|28
1653531890000|2022-05-26 02:24:50|1952.02|1945.82|1951.94|1945.74|1952.02|1945.82|1951.94|1945.74|21
1653531900000|2022-05-26 02:25:00|1951.99|1945.79|1951.96|1945.76|1952.04|1945.84|1951.89|1945.69|26
1653531910000|2022-05-26 02:25:10|1951.98|1945.78|1951.29|1945.09|1952.02|1945.82|1951.29|1945.09|30
1653531920000|2022-05-26 02:25:20|1951.35|1945.15|1951.06|1944.86|1951.35|1945.15|1951.06|1944.86|30
1653531930000|2022-05-26 02:25:30|1951.05|1944.85|1951.23|1945.03|1951.3|1945.1|1951.05|1944.85|25
1653531940000|2022-05-26 02:25:40|1951.21|1945.01|1951.79|1945.59|1952|1945.8|1951.21|1945.01|22
1653531950000|2022-05-26 02:25:50|1951.8|1945.6|1951.75|1945.55|1951.92|1945.72|1951.73|1945.53|24
1653531960000|2022-05-26 02:26:00|1951.79|1945.59|1951.82|1945.62|1952.04|1945.84|1951.67|1945.47|26
1653531970000|2022-05-26 02:26:10|1951.8|1945.6|1951.78|1945.58|1951.99|1945.79|1951.77|1945.57|29
1653531980000|2022-05-26 02:26:20|1951.93|1945.73|1951.79|1945.59|1951.95|1945.75|1951.72|1945.52|20
1653531990000|2022-05-26 02:26:30|1951.81|1945.61|1952.3|1946.1|1952.4|1946.2|1951.81|1945.61|27
1653532000000|2022-05-26 02:26:40|1952.31|1946.11|1952.24|1946.04|1952.45|1946.25|1952.15|1945.95|30
1653532010000|2022-05-26 02:26:50|1952.37|1946.17|1952.17|1945.97|1952.37|1946.17|1952.12|1945.92|28
1653532020000|2022-05-26 02:27:00|1952.21|1946.01|1952.18|1945.98|1952.25|1946.05|1951.97|1945.77|24
1653532030000|2022-05-26 02:27:10|1952.2|1946|1951.83|1945.63|1952.22|1946.02|1951.8|1945.6|29
1653532040000|2022-05-26 02:27:20|1951.82|1945.62|1950.81|1944.61|1951.82|1945.62|1950.57|1944.37|34
1653532050000|2022-05-26 02:27:30|1950.72|1944.52|1950.11|1943.91|1950.98|1944.78|1950.06|1943.86|16
1653532060000|2022-05-26 02:27:40|1950.24|1944.04|1949.77|1943.57|1950.82|1944.62|1949.65|1943.45|31
1653532070000|2022-05-26 02:27:50|1949.76|1943.56|1950.07|1943.87|1950.24|1944.04|1949.55|1943.35|30
1653532080000|2022-05-26 02:28:00|1950.01|1943.81|1950.01|1943.81|1950.14|1943.94|1949.9|1943.7|35
1653532090000|2022-05-26 02:28:10|1950.06|1943.86|1949.96|1943.76|1950.08|1943.88|1949.8|1943.6|25
1653532100000|2022-05-26 02:28:20|1949.75|1943.55|1950.07|1943.87|1950.15|1943.95|1949.75|1943.55|26
1653532110000|2022-05-26 02:28:30|1950.06|1943.86|1950.04|1943.84|1950.08|1943.88|1949.86|1943.66|30
1653532120000|2022-05-26 02:28:40|1950.05|1943.85|1949.98|1943.78|1950.06|1943.86|1949.95|1943.75|17
1653532130000|2022-05-26 02:28:50|1950|1943.8|1949.99|1943.79|1950.07|1943.87|1949.96|1943.76|20
1653532140000|2022-05-26 02:29:00|1950|1943.8|1950.03|1943.83|1950.05|1943.85|1950|1943.8|14
1653532150000|2022-05-26 02:29:10|1950.04|1943.84|1950.02|1943.82|1950.06|1943.86|1949.99|1943.79|25
1653532160000|2022-05-26 02:29:20|1950.04|1943.84|1950.04|1943.84|1950.06|1943.86|1950.02|1943.82|21
1653532170000|2022-05-26 02:29:30|1950.11|1943.91|1950.39|1944.19|1950.42|1944.22|1950.11|1943.91|19
1653532180000|2022-05-26 02:29:40|1950.35|1944.15|1950.38|1944.18|1950.42|1944.22|1950.31|1944.11|30
1653532190000|2022-05-26 02:29:50|1950.37|1944.17|1950.3|1944.1|1950.37|1944.17|1950.1|1943.9|31
1653532200000|2022-05-26 02:30:00|1950.28|1944.08|1950.68|1944.48|1950.82|1944.62|1949.59|1943.39|35
1653532210000|2022-05-26 02:30:10|1950.69|1944.49|1950.79|1944.59|1950.82|1944.62|1950.65|1944.45|27
1653532220000|2022-05-26 02:30:20|1950.8|1944.6|1950.71|1944.51|1950.84|1944.64|1950.44|1944.24|28
1653532230000|2022-05-26 02:30:30|1950.72|1944.52|1950.75|1944.55|1950.8|1944.6|1950.63|1944.43|19
1653532240000|2022-05-26 02:30:40|1950.71|1944.51|1950.76|1944.56|1950.91|1944.71|1950.61|1944.41|20
1653532250000|2022-05-26 02:30:50|1950.8|1944.6|1951.27|1945.07|1951.5|1945.3|1950.76|1944.56|27
1653532260000|2022-05-26 02:31:00|1951.26|1945.06|1951.12|1944.92|1951.55|1945.35|1950.76|1944.56|26
1653532270000|2022-05-26 02:31:10|1951.05|1944.85|1951.06|1944.86|1951.1|1944.9|1950.94|1944.74|30
1653532280000|2022-05-26 02:31:20|1951|1944.8|1950.33|1944.13|1951.02|1944.82|1950.33|1944.13|33
1653532290000|2022-05-26 02:31:30|1950.34|1944.14|1950.11|1943.91|1950.67|1944.47|1950.08|1943.88|29
1653532300000|2022-05-26 02:31:40|1950.1|1943.9|1950.04|1943.84|1950.2|1944|1949.78|1943.58|33
1653532310000|2022-05-26 02:31:50|1950.03|1943.83|1950.07|1943.87|1950.15|1943.95|1949.98|1943.78|23
1653532320000|2022-05-26 02:32:00|1950.06|1943.86|1950.11|1943.91|1950.48|1944.28|1949.84|1943.64|39
1653532330000|2022-05-26 02:32:10|1949.97|1943.77|1949.71|1943.51|1950.22|1944.02|1949.58|1943.38|28
1653532340000|2022-05-26 02:32:20|1949.73|1943.53|1949.84|1943.64|1950.12|1943.92|1949.65|1943.45|24
1653532350000|2022-05-26 02:32:30|1949.83|1943.63|1950.47|1944.27|1950.57|1944.37|1949.65|1943.45|29
1653532360000|2022-05-26 02:32:40|1950.48|1944.28|1950.44|1944.24|1950.58|1944.38|1950.29|1944.09|30
1653532370000|2022-05-26 02:32:50|1950.42|1944.22|1950.5|1944.3|1950.54|1944.34|1950.39|1944.19|30
1653532380000|2022-05-26 02:33:00|1950.51|1944.31|1950.74|1944.54|1950.74|1944.54|1950.51|1944.31|28
1653532390000|2022-05-26 02:33:10|1950.8|1944.6|1950.99|1944.79|1950.99|1944.79|1950.69|1944.49|26
1653532400000|2022-05-26 02:33:20|1951.02|1944.82|1951.84|1945.64|1951.84|1945.64|1951.01|1944.81|25
1653532410000|2022-05-26 02:33:30|1951.87|1945.67|1951.69|1945.49|1951.88|1945.68|1951.67|1945.47|14
1653532420000|2022-05-26 02:33:40|1951.68|1945.48|1951.76|1945.56|1951.79|1945.59|1951.64|1945.44|19
1653532430000|2022-05-26 02:33:50|1951.55|1945.35|1951.52|1945.32|1951.74|1945.54|1951.47|1945.27|25
1653532440000|2022-05-26 02:34:00|1951.49|1945.29|1951.95|1945.75|1952.1|1945.9|1951.46|1945.26|27
1653532450000|2022-05-26 02:34:10|1951.96|1945.76|1952.17|1945.97|1952.42|1946.22|1951.77|1945.57|31
1653532460000|2022-05-26 02:34:20|1952.13|1945.93|1951.53|1945.33|1952.13|1945.93|1951.42|1945.22|28
1653532470000|2022-05-26 02:34:30|1951.51|1945.31|1951.46|1945.26|1951.55|1945.35|1951.29|1945.09|30
1653532480000|2022-05-26 02:34:40|1951.47|1945.27|1951.48|1945.28|1951.56|1945.36|1951.41|1945.21|27
1653532490000|2022-05-26 02:34:50|1951.56|1945.36|1951.67|1945.47|1951.82|1945.62|1951.46|1945.26|32
1653532500000|2022-05-26 02:35:00|1951.68|1945.48|1951.73|1945.53|1951.78|1945.58|1951.58|1945.38|29
1653532510000|2022-05-26 02:35:10|1951.7|1945.5|1951.63|1945.43|1951.72|1945.52|1951.32|1945.12|28
1653532520000|2022-05-26 02:35:20|1951.33|1945.13|1951.5|1945.3|1951.72|1945.52|1951.33|1945.13|23
1653532530000|2022-05-26 02:35:30|1951.44|1945.24|1951.51|1945.31|1951.72|1945.52|1951.25|1945.05|24
1653532540000|2022-05-26 02:35:40|1951.33|1945.13|1951.65|1945.45|1951.72|1945.52|1951.28|1945.08|26
1653532550000|2022-05-26 02:35:50|1951.63|1945.43|1951.62|1945.42|1951.67|1945.47|1951.21|1945.01|16
1653532560000|2022-05-26 02:36:00|1951.65|1945.45|1951.66|1945.46|1951.78|1945.58|1951.65|1945.45|30
1653532570000|2022-05-26 02:36:10|1951.73|1945.53|1951.59|1945.39|1951.73|1945.53|1951.57|1945.37|28
1653532580000|2022-05-26 02:36:20|1951.6|1945.4|1951.6|1945.4|1951.75|1945.55|1951.59|1945.39|22
1653532590000|2022-05-26 02:36:30|1951.61|1945.41|1951.71|1945.51|1951.71|1945.51|1951.58|1945.38|20
1653532600000|2022-05-26 02:36:40|1951.7|1945.5|1951.49|1945.29|1951.7|1945.5|1951.49|1945.29|24
1653532610000|2022-05-26 02:36:50|1951.5|1945.3|1952.45|1946.25|1952.53|1946.33|1951.42|1945.22|32
1653532620000|2022-05-26 02:37:00|1952.54|1946.34|1952.68|1946.48|1952.88|1946.68|1952.51|1946.31|33
1653532630000|2022-05-26 02:37:10|1952.67|1946.47|1952.47|1946.27|1952.67|1946.47|1952.26|1946.06|28
1653532640000|2022-05-26 02:37:20|1952.39|1946.19|1952.39|1946.19|1952.59|1946.39|1952.34|1946.14|24
1653532650000|2022-05-26 02:37:30|1952.38|1946.18|1952.53|1946.33|1952.64|1946.44|1952.38|1946.18|22
1653532660000|2022-05-26 02:37:40|1952.63|1946.43|1952.7|1946.5|1952.74|1946.54|1952.37|1946.17|27
1653532670000|2022-05-26 02:37:50|1952.73|1946.53|1952.66|1946.46|1952.78|1946.58|1952.64|1946.44|21
1653532680000|2022-05-26 02:38:00|1952.64|1946.44|1954.21|1948.01|1954.3|1948.1|1952.62|1946.42|30
1653532690000|2022-05-26 02:38:10|1954.23|1948.03|1954.27|1948.07|1954.79|1948.59|1954.07|1947.87|30
1653532700000|2022-05-26 02:38:20|1954.25|1948.05|1955.01|1948.81|1955.14|1948.94|1954.08|1947.88|34
1653532710000|2022-05-26 02:38:30|1954.87|1948.67|1954.79|1948.59|1954.96|1948.76|1954.68|1948.48|27
1653532720000|2022-05-26 02:38:40|1954.7|1948.5|1954.46|1948.26|1954.79|1948.59|1954.3|1948.1|34
1653532730000|2022-05-26 02:38:50|1954.64|1948.44|1954.54|1948.34|1954.73|1948.53|1954.35|1948.15|28
1653532740000|2022-05-26 02:39:00|1954.72|1948.52|1954.87|1948.67|1954.97|1948.77|1954.46|1948.26|34
1653532750000|2022-05-26 02:39:10|1954.84|1948.64|1954.85|1948.65|1954.91|1948.71|1954.63|1948.43|30
1653532760000|2022-05-26 02:39:20|1954.84|1948.64|1954.74|1948.54|1955.11|1948.91|1954.68|1948.48|26
1653532770000|2022-05-26 02:39:30|1954.75|1948.55|1954.11|1947.91|1954.75|1948.55|1954.04|1947.84|27
1653532780000|2022-05-26 02:39:40|1954|1947.8|1953.75|1947.55|1954.2|1948|1953.72|1947.52|13
1653532790000|2022-05-26 02:39:50|1953.64|1947.44|1953.71|1947.51|1953.79|1947.59|1953.54|1947.34|25
1653532800000|2022-05-26 02:40:00|1953.72|1947.52|1953.99|1947.79|1954.07|1947.87|1953.63|1947.43|32
1653532810000|2022-05-26 02:40:10|1953.96|1947.76|1954.3|1948.1|1954.33|1948.13|1953.92|1947.72|27
1653532820000|2022-05-26 02:40:20|1954.1|1947.9|1954.35|1948.15|1954.39|1948.19|1954.08|1947.88|30
1653532830000|2022-05-26 02:40:30|1954.36|1948.16|1954.33|1948.13|1954.46|1948.26|1954.24|1948.04|28
1653532840000|2022-05-26 02:40:40|1954.32|1948.12|1955.26|1949.06|1955.31|1949.11|1954.27|1948.07|33
1653532850000|2022-05-26 02:40:50|1955.24|1949.04|1955.16|1948.96|1955.43|1949.23|1955.16|1948.96|33
1653532860000|2022-05-26 02:41:00|1955.05|1948.85|1955.21|1949.01|1955.25|1949.05|1954.76|1948.56|22
1653532870000|2022-05-26 02:41:10|1955.22|1949.02|1955.22|1949.02|1955.23|1949.03|1955.08|1948.88|21
1653532880000|2022-05-26 02:41:20|1955.25|1949.05|1955.76|1949.56|1956.16|1949.96|1955.25|1949.05|33
1653532890000|2022-05-26 02:41:30|1955.77|1949.57|1954.32|1948.12|1955.82|1949.62|1954.32|1948.12|34
1653532900000|2022-05-26 02:41:40|1954.33|1948.13|1954.32|1948.12|1954.67|1948.47|1954.32|1948.12|34
1653532910000|2022-05-26 02:41:50|1954.24|1948.04|1954.34|1948.14|1954.54|1948.34|1954.18|1947.98|32
1653532920000|2022-05-26 02:42:00|1954.31|1948.11|1954.32|1948.12|1954.47|1948.27|1954.23|1948.03|28
1653532930000|2022-05-26 02:42:10|1954.33|1948.13|1954.31|1948.11|1954.39|1948.19|1954.24|1948.04|23
1653532940000|2022-05-26 02:42:20|1954.32|1948.12|1954.29|1948.09|1954.32|1948.12|1954.28|1948.08|20
1653532950000|2022-05-26 02:42:30|1954.31|1948.11|1953.67|1947.47|1954.32|1948.12|1953.5|1947.3|35
1653532960000|2022-05-26 02:42:40|1953.65|1947.45|1953.84|1947.64|1954.01|1947.81|1953.23|1947.03|34
1653532970000|2022-05-26 02:42:50|1953.87|1947.67|1953.83|1947.63|1953.88|1947.68|1953.67|1947.47|27
1653532980000|2022-05-26 02:43:00|1953.82|1947.62|1953.68|1947.48|1953.87|1947.67|1953.6|1947.4|29
1653532990000|2022-05-26 02:43:10|1953.7|1947.5|1954.29|1948.09|1954.29|1948.09|1953.7|1947.5|30
1653533000000|2022-05-26 02:43:20|1954.15|1947.95|1953.36|1947.16|1954.19|1947.99|1953.16|1946.96|24
1653533010000|2022-05-26 02:43:30|1953.38|1947.18|1953.61|1947.41|1953.78|1947.58|1953.38|1947.18|27
1653533020000|2022-05-26 02:43:40|1953.62|1947.42|1953.61|1947.41|1953.67|1947.47|1952.95|1946.75|29
1653533030000|2022-05-26 02:43:50|1953.6|1947.4|1953.46|1947.26|1953.66|1947.46|1953.27|1947.07|25
1653533040000|2022-05-26 02:44:00|1953.47|1947.27|1953.62|1947.42|1953.78|1947.58|1953.33|1947.13|22
1653533050000|2022-05-26 02:44:10|1953.56|1947.36|1952.83|1946.63|1953.7|1947.5|1952.52|1946.32|27
1653533060000|2022-05-26 02:44:20|1952.95|1946.75|1952.98|1946.78|1953.03|1946.83|1952.49|1946.29|20
1653533070000|2022-05-26 02:44:30|1952.94|1946.74|1952.84|1946.64|1953.03|1946.83|1952.53|1946.33|19
1653533080000|2022-05-26 02:44:40|1952.82|1946.62|1952.96|1946.76|1953.03|1946.83|1952.82|1946.62|10
1653533090000|2022-05-26 02:44:50|1952.97|1946.77|1953.07|1946.87|1953.24|1947.04|1952.52|1946.32|28
1653533100000|2022-05-26 02:45:00|1953.13|1946.93|1953.3|1947.1|1953.39|1947.19|1953.04|1946.84|26
1653533110000|2022-05-26 02:45:10|1953.31|1947.11|1953.61|1947.41|1953.61|1947.41|1953.17|1946.97|26
1653533120000|2022-05-26 02:45:20|1953.57|1947.37|1953.84|1947.64|1953.85|1947.65|1953.55|1947.35|30
1653533130000|2022-05-26 02:45:30|1953.92|1947.72|1954.03|1947.83|1954.2|1948|1953.92|1947.72|29
1653533140000|2022-05-26 02:45:40|1954.02|1947.82|1953.95|1947.75|1954.29|1948.09|1953.95|1947.75|24
1653533150000|2022-05-26 02:45:50|1953.94|1947.74|1953.75|1947.55|1953.99|1947.79|1953.72|1947.52|33
1653533160000|2022-05-26 02:46:00|1953.74|1947.54|1954.09|1947.89|1954.09|1947.89|1953.73|1947.53|30
1653533170000|2022-05-26 02:46:10|1954.1|1947.9|1954.11|1947.91|1954.15|1947.95|1954.06|1947.86|26
1653533180000|2022-05-26 02:46:20|1954.12|1947.92|1953.35|1947.15|1954.13|1947.93|1953.3|1947.1|20
1653533190000|2022-05-26 02:46:30|1953.39|1947.19|1953.47|1947.27|1953.9|1947.7|1953.36|1947.16|30
1653533200000|2022-05-26 02:46:40|1953.7|1947.5|1953.62|1947.42|1953.88|1947.68|1953.36|1947.16|23
1653533210000|2022-05-26 02:46:50|1953.65|1947.45|1954.07|1947.87|1954.14|1947.94|1953.5|1947.3|25
1653533220000|2022-05-26 02:47:00|1954.11|1947.91|1953.52|1947.32|1954.11|1947.91|1953.19|1946.99|29
1653533230000|2022-05-26 02:47:10|1953.22|1947.02|1953.51|1947.31|1953.67|1947.47|1953.17|1946.97|24
1653533240000|2022-05-26 02:47:20|1953.5|1947.3|1953.21|1947.01|1953.71|1947.51|1953.19|1946.99|21
1653533250000|2022-05-26 02:47:30|1953.51|1947.31|1953.58|1947.38|1953.88|1947.68|1952.97|1946.77|29
1653533260000|2022-05-26 02:47:40|1953.45|1947.25|1953.47|1947.27|1953.72|1947.52|1953.23|1947.03|28
1653533270000|2022-05-26 02:47:50|1953.48|1947.28|1953.58|1947.38|1953.65|1947.45|1953.3|1947.1|27
1653533280000|2022-05-26 02:48:00|1953.32|1947.12|1953.43|1947.23|1953.72|1947.52|1953.26|1947.06|31
1653533290000|2022-05-26 02:48:10|1953.4|1947.2|1953.63|1947.43|1953.72|1947.52|1953.39|1947.19|27
1653533300000|2022-05-26 02:48:20|1953.64|1947.44|1953.76|1947.56|1953.76|1947.56|1953.5|1947.3|16
1653533310000|2022-05-26 02:48:30|1953.78|1947.58|1953.54|1947.34|1953.78|1947.58|1953.52|1947.32|16
1653533320000|2022-05-26 02:48:40|1953.55|1947.35|1953.52|1947.32|1953.62|1947.42|1953.45|1947.25|21
1653533330000|2022-05-26 02:48:50|1953.53|1947.33|1953.52|1947.32|1953.61|1947.41|1953.51|1947.31|28
1653533340000|2022-05-26 02:49:00|1953.53|1947.33|1953.53|1947.33|1953.58|1947.38|1953.52|1947.32|16
1653533350000|2022-05-26 02:49:10|1953.52|1947.32|1953.55|1947.35|1953.64|1947.44|1953.46|1947.26|25
1653533360000|2022-05-26 02:49:20|1953.53|1947.33|1953.93|1947.73|1953.93|1947.73|1953.27|1947.07|18
1653533370000|2022-05-26 02:49:30|1953.72|1947.52|1953.69|1947.49|1953.93|1947.73|1953.28|1947.08|21
1653533380000|2022-05-26 02:49:40|1953.28|1947.08|1954.18|1947.98|1954.26|1948.06|1953.28|1947.08|28
1653533390000|2022-05-26 02:49:50|1954.21|1948.01|1954.27|1948.07|1954.3|1948.1|1954.08|1947.88|31
1653533400000|2022-05-26 02:50:00|1954.18|1947.98|1954.73|1948.53|1954.81|1948.61|1954.03|1947.83|34
1653533410000|2022-05-26 02:50:10|1955.48|1949.28|1956.69|1950.49|1956.75|1950.55|1955.48|1949.28|36
1653533420000|2022-05-26 02:50:20|1956.71|1950.51|1956.26|1950.06|1956.83|1950.63|1956.2|1950|30
1653533430000|2022-05-26 02:50:30|1956.25|1950.05|1955.78|1949.58|1956.26|1950.06|1955.46|1949.26|32
1653533440000|2022-05-26 02:50:40|1955.73|1949.53|1955.29|1949.09|1955.88|1949.68|1955.29|1949.09|35
1653533450000|2022-05-26 02:50:50|1955.38|1949.18|1955.62|1949.42|1955.69|1949.49|1955.27|1949.07|32
1653533460000|2022-05-26 02:51:00|1955.59|1949.39|1955.44|1949.24|1955.72|1949.52|1955.33|1949.13|26
1653533470000|2022-05-26 02:51:10|1955.38|1949.18|1955.46|1949.26|1955.48|1949.28|1955.21|1949.01|24
1653533480000|2022-05-26 02:51:20|1955.45|1949.25|1955.13|1948.93|1955.45|1949.25|1955.04|1948.84|26
1653533490000|2022-05-26 02:51:30|1955.3|1949.1|1955.25|1949.05|1955.37|1949.17|1955.06|1948.86|30
1653533500000|2022-05-26 02:51:40|1955.35|1949.15|1955.19|1948.99|1955.39|1949.19|1955.17|1948.97|19
1653533510000|2022-05-26 02:51:50|1955.22|1949.02|1955.22|1949.02|1955.35|1949.15|1954.99|1948.79|17
1653533520000|2022-05-26 02:52:00|1955.06|1948.86|1955.2|1949|1955.35|1949.15|1955.06|1948.86|19
1653533530000|2022-05-26 02:52:10|1955.24|1949.04|1955.23|1949.03|1955.27|1949.07|1955.17|1948.97|18
1653533540000|2022-05-26 02:52:20|1955.18|1948.98|1955.26|1949.06|1955.29|1949.09|1955.18|1948.98|29
1653533550000|2022-05-26 02:52:30|1955.21|1949.01|1955.22|1949.02|1955.27|1949.07|1955.09|1948.89|25
1653533560000|2022-05-26 02:52:40|1955.23|1949.03|1955.23|1949.03|1955.28|1949.08|1955.19|1948.99|20
1653533570000|2022-05-26 02:52:50|1955.27|1949.07|1955.2|1949|1955.27|1949.07|1955.19|1948.99|18
1653533580000|2022-05-26 02:53:00|1955.19|1948.99|1955.23|1949.03|1955.36|1949.16|1955.14|1948.94|25
1653533590000|2022-05-26 02:53:10|1955.22|1949.02|1956.05|1949.85|1956.48|1950.28|1955.22|1949.02|34
1653533600000|2022-05-26 02:53:20|1956.14|1949.94|1956.85|1950.65|1956.92|1950.72|1956.11|1949.91|36
1653533610000|2022-05-26 02:53:30|1956.76|1950.56|1956.47|1950.27|1956.76|1950.56|1956.45|1950.25|27
1653533620000|2022-05-26 02:53:40|1956.39|1950.19|1957.87|1951.67|1957.87|1951.67|1956.39|1950.19|30
1653533630000|2022-05-26 02:53:50|1957.91|1951.71|1957.8|1951.6|1958.12|1951.92|1957.39|1951.19|33
1653533640000|2022-05-26 02:54:00|1957.73|1951.53|1957.62|1951.42|1958.04|1951.84|1957.49|1951.29|32
1653533650000|2022-05-26 02:54:10|1957.43|1951.23|1957.79|1951.59|1957.82|1951.62|1957.34|1951.14|31
1653533660000|2022-05-26 02:54:20|1957.68|1951.48|1957.69|1951.49|1957.74|1951.54|1957.51|1951.31|27
1653533670000|2022-05-26 02:54:30|1957.67|1951.47|1957.56|1951.36|1957.67|1951.47|1957.4|1951.2|24
1653533680000|2022-05-26 02:54:40|1957.62|1951.42|1957.13|1950.93|1957.66|1951.46|1957.05|1950.85|25
1653533690000|2022-05-26 02:54:50|1957.05|1950.85|1957.09|1950.89|1957.19|1950.99|1957.04|1950.84|26
1653533700000|2022-05-26 02:55:00|1957.05|1950.85|1957.19|1950.99|1957.5|1951.3|1957.05|1950.85|27
1653533710000|2022-05-26 02:55:10|1957.1|1950.9|1956.97|1950.77|1957.12|1950.92|1956.89|1950.69|22
1653533720000|2022-05-26 02:55:20|1956.91|1950.71|1956.84|1950.64|1956.98|1950.78|1956.64|1950.44|33
1653533730000|2022-05-26 02:55:30|1956.85|1950.65|1957.42|1951.22|1957.49|1951.29|1956.73|1950.53|29
1653533740000|2022-05-26 02:55:40|1957.41|1951.21|1957.48|1951.28|1957.48|1951.28|1957.29|1951.09|24
1653533750000|2022-05-26 02:55:50|1957.43|1951.23|1957.49|1951.29|1957.52|1951.32|1957.09|1950.89|28
1653533760000|2022-05-26 02:56:00|1957.42|1951.22|1956.97|1950.77|1957.47|1951.27|1956.62|1950.42|28
1653533770000|2022-05-26 02:56:10|1956.61|1950.41|1956.98|1950.78|1957.1|1950.9|1956.43|1950.23|32
1653533780000|2022-05-26 02:56:20|1956.97|1950.77|1956.91|1950.71|1957.05|1950.85|1956.88|1950.68|28
1653533790000|2022-05-26 02:56:30|1956.9|1950.7|1956.95|1950.75|1956.98|1950.78|1956.9|1950.7|18
1653533800000|2022-05-26 02:56:40|1956.93|1950.73|1957.02|1950.82|1957.02|1950.82|1956.87|1950.67|22
1653533810000|2022-05-26 02:56:50|1956.71|1950.51|1956.73|1950.53|1957.01|1950.81|1956.71|1950.51|9
1653533820000|2022-05-26 02:57:00|1956.77|1950.57|1956.78|1950.58|1956.99|1950.79|1956.71|1950.51|18
1653533830000|2022-05-26 02:57:10|1956.79|1950.59|1956.66|1950.46|1957.09|1950.89|1956.66|1950.46|25
1653533840000|2022-05-26 02:57:20|1956.65|1950.45|1956.62|1950.42|1956.78|1950.58|1956.46|1950.26|27
1653533850000|2022-05-26 02:57:30|1956.54|1950.34|1956.98|1950.78|1957.09|1950.89|1956.47|1950.27|26
1653533860000|2022-05-26 02:57:40|1956.62|1950.42|1956.78|1950.58|1957.09|1950.89|1956.33|1950.13|14
1653533870000|2022-05-26 02:57:50|1956.48|1950.28|1956.24|1950.04|1956.72|1950.52|1956.24|1950.04|19
1653533880000|2022-05-26 02:58:00|1956.23|1950.03|1955.29|1949.09|1956.58|1950.38|1955.11|1948.91|26
1653533890000|2022-05-26 02:58:10|1955.2|1949|1955.82|1949.62|1956.12|1949.92|1955.17|1948.97|19
1653533900000|2022-05-26 02:58:20|1955.69|1949.49|1955.62|1949.42|1955.91|1949.71|1954.97|1948.77|22
1653533910000|2022-05-26 02:58:30|1955.61|1949.41|1955.91|1949.71|1955.91|1949.71|1955.57|1949.37|11
1653533920000|2022-05-26 02:58:40|1955.71|1949.51|1955.1|1948.9|1955.91|1949.71|1955.1|1948.9|16
1653533930000|2022-05-26 02:58:50|1955.11|1948.91|1954.6|1948.4|1955.35|1949.15|1954.27|1948.07|29
1653533940000|2022-05-26 02:59:00|1954.39|1948.19|1954.52|1948.32|1954.6|1948.4|1954.29|1948.09|34
1653533950000|2022-05-26 02:59:10|1954.51|1948.31|1954.66|1948.46|1954.73|1948.53|1953.9|1947.7|18
1653533960000|2022-05-26 02:59:20|1954.35|1948.15|1954.58|1948.38|1954.73|1948.53|1954.09|1947.89|31
1653533970000|2022-05-26 02:59:30|1954.59|1948.39|1954.57|1948.37|1954.63|1948.43|1954.27|1948.07|27
1653533980000|2022-05-26 02:59:40|1954.58|1948.38|1953.84|1947.64|1954.73|1948.53|1953.79|1947.59|23
1653533990000|2022-05-26 02:59:50|1953.74|1947.54|1952.91|1946.71|1953.83|1947.63|1952.91|1946.71|33
1653534000000|2022-05-26 03:00:00|1953.13|1946.93|1953.02|1946.82|1953.59|1947.39|1952.89|1946.69|34
1653534010000|2022-05-26 03:00:10|1953.04|1946.84|1952.98|1946.78|1953.07|1946.87|1952.89|1946.69|37
1653534020000|2022-05-26 03:00:20|1952.95|1946.75|1953.63|1947.43|1953.63|1947.43|1952.95|1946.75|34
1653534030000|2022-05-26 03:00:30|1953.67|1947.47|1953.94|1947.74|1953.94|1947.74|1953.47|1947.27|27
1653534040000|2022-05-26 03:00:40|1953.95|1947.75|1953.8|1947.6|1954.11|1947.91|1953.65|1947.45|26
1653534050000|2022-05-26 03:00:50|1953.76|1947.56|1954.02|1947.82|1954.02|1947.82|1953.55|1947.35|26
1653534060000|2022-05-26 03:01:00|1953.76|1947.56|1953.79|1947.59|1954.05|1947.85|1953.75|1947.55|24
1653534070000|2022-05-26 03:01:10|1953.34|1947.14|1953.47|1947.27|1953.86|1947.66|1953.27|1947.07|27
1653534080000|2022-05-26 03:01:20|1953.75|1947.55|1953.74|1947.54|1953.85|1947.65|1953.44|1947.24|27
1653534090000|2022-05-26 03:01:30|1953.78|1947.58|1953.48|1947.28|1953.85|1947.65|1953.45|1947.25|25
1653534100000|2022-05-26 03:01:40|1953.72|1947.52|1953.77|1947.57|1953.94|1947.74|1953.57|1947.37|36
1653534110000|2022-05-26 03:01:50|1953.82|1947.62|1953.63|1947.43|1953.93|1947.73|1953.57|1947.37|31
1653534120000|2022-05-26 03:02:00|1953.68|1947.48|1953.77|1947.57|1953.9|1947.7|1953.61|1947.41|26
1653534130000|2022-05-26 03:02:10|1953.58|1947.38|1953.75|1947.55|1953.88|1947.68|1953.57|1947.37|23
1653534140000|2022-05-26 03:02:20|1953.76|1947.56|1953.88|1947.68|1953.88|1947.68|1953.54|1947.34|16
1653534150000|2022-05-26 03:02:30|1953.54|1947.34|1953.9|1947.7|1953.9|1947.7|1953.53|1947.33|30
1653534160000|2022-05-26 03:02:40|1953.8|1947.6|1953|1946.8|1954.1|1947.9|1952.79|1946.59|29
1653534170000|2022-05-26 03:02:50|1952.79|1946.59|1953.02|1946.82|1953.16|1946.96|1952.74|1946.54|32
1653534180000|2022-05-26 03:03:00|1952.95|1946.75|1953.01|1946.81|1953.12|1946.92|1952.65|1946.45|33
1653534190000|2022-05-26 03:03:10|1953.09|1946.89|1952.94|1946.74|1953.1|1946.9|1952.57|1946.37|30
1653534200000|2022-05-26 03:03:20|1952.95|1946.75|1951.88|1945.68|1952.98|1946.78|1951.74|1945.54|34
1653534210000|2022-05-26 03:03:30|1952.06|1945.86|1951.5|1945.3|1952.16|1945.96|1951.47|1945.27|33
1653534220000|2022-05-26 03:03:40|1951.46|1945.26|1951.43|1945.23|1951.8|1945.6|1951.38|1945.18|34
1653534230000|2022-05-26 03:03:50|1951.45|1945.25|1951.56|1945.36|1951.75|1945.55|1951.41|1945.21|33
1653534240000|2022-05-26 03:04:00|1951.54|1945.34|1951.16|1944.96|1951.56|1945.36|1951.14|1944.94|20
1653534250000|2022-05-26 03:04:10|1951.4|1945.2|1951.16|1944.96|1951.48|1945.28|1950.82|1944.62|31
1653534260000|2022-05-26 03:04:20|1950.86|1944.66|1950.68|1944.48|1951.6|1945.4|1950.68|1944.48|32
1653534270000|2022-05-26 03:04:30|1950.83|1944.63|1950.73|1944.53|1950.94|1944.74|1950.73|1944.53|34
1653534280000|2022-05-26 03:04:40|1950.68|1944.48|1950.33|1944.13|1950.74|1944.54|1950.18|1943.98|34
1653534290000|2022-05-26 03:04:50|1950.23|1944.03|1950.39|1944.19|1950.63|1944.43|1950.13|1943.93|25
1653534300000|2022-05-26 03:05:00|1950.33|1944.13|1950.24|1944.04|1950.38|1944.18|1950.03|1943.83|26
1653534310000|2022-05-26 03:05:10|1950.38|1944.18|1950.67|1944.47|1950.86|1944.66|1950.29|1944.09|33
1653534320000|2022-05-26 03:05:20|1950.65|1944.45|1950.44|1944.24|1950.76|1944.56|1950.44|1944.24|29
1653534330000|2022-05-26 03:05:30|1950.42|1944.22|1950.64|1944.44|1950.66|1944.46|1950.4|1944.2|32
1653534340000|2022-05-26 03:05:40|1950.66|1944.46|1950.68|1944.48|1950.76|1944.56|1950.6|1944.4|24
1653534350000|2022-05-26 03:05:50|1950.7|1944.5|1950.67|1944.47|1950.76|1944.56|1950.64|1944.44|17
1653534360000|2022-05-26 03:06:00|1950.68|1944.48|1950.72|1944.52|1950.87|1944.67|1950.67|1944.47|22
1653534370000|2022-05-26 03:06:10|1950.7|1944.5|1949.94|1943.74|1950.82|1944.62|1949.94|1943.74|20
1653534380000|2022-05-26 03:06:20|1949.93|1943.73|1949.86|1943.66|1950.32|1944.12|1949.84|1943.64|14
1653534390000|2022-05-26 03:06:30|1949.96|1943.76|1949.85|1943.65|1949.97|1943.77|1949.83|1943.63|14
1653534400000|2022-05-26 03:06:40|1949.93|1943.73|1948.85|1942.65|1949.94|1943.74|1948.68|1942.48|26
1653534410000|2022-05-26 03:06:50|1948.76|1942.56|1948.63|1942.43|1948.97|1942.77|1948.52|1942.32|32
1653534420000|2022-05-26 03:07:00|1948.65|1942.45|1948.59|1942.39|1948.73|1942.53|1948.46|1942.26|35
1653534430000|2022-05-26 03:07:10|1948.6|1942.4|1948.58|1942.38|1948.64|1942.44|1948.5|1942.3|30
1653534440000|2022-05-26 03:07:20|1948.57|1942.37|1948.82|1942.62|1948.98|1942.78|1948.55|1942.35|31
1653534450000|2022-05-26 03:07:30|1948.87|1942.67|1948.51|1942.31|1948.95|1942.75|1948.51|1942.31|34
1653534460000|2022-05-26 03:07:40|1948.47|1942.27|1948.38|1942.18|1948.61|1942.41|1948.38|1942.18|28
1653534470000|2022-05-26 03:07:50|1948.51|1942.31|1948.64|1942.44|1948.88|1942.68|1948.51|1942.31|31
1653534480000|2022-05-26 03:08:00|1948.63|1942.43|1948.73|1942.53|1948.83|1942.63|1948.55|1942.35|36
1653534490000|2022-05-26 03:08:10|1948.74|1942.54|1948.7|1942.5|1948.74|1942.54|1948.59|1942.39|25
1653534500000|2022-05-26 03:08:20|1948.69|1942.49|1948.5|1942.3|1948.72|1942.52|1948.43|1942.23|25
1653534510000|2022-05-26 03:08:30|1948.51|1942.31|1948.62|1942.42|1948.78|1942.58|1948.51|1942.31|27
1653534520000|2022-05-26 03:08:40|1948.61|1942.41|1948.28|1942.08|1948.69|1942.49|1948.19|1941.99|21
1653534530000|2022-05-26 03:08:50|1948.27|1942.07|1947.28|1941.08|1948.27|1942.07|1947.28|1941.08|15
1653534540000|2022-05-26 03:09:00|1947.27|1941.07|1946.91|1940.71|1947.27|1941.07|1946.71|1940.51|23
1653534550000|2022-05-26 03:09:10|1946.95|1940.75|1946.72|1940.52|1946.95|1940.75|1946.72|1940.52|21
1653534560000|2022-05-26 03:09:20|1946.73|1940.53|1947.55|1941.35|1947.55|1941.35|1946.61|1940.41|24
1653534570000|2022-05-26 03:09:30|1947.79|1941.59|1947.91|1941.71|1948.15|1941.95|1947.71|1941.51|40
1653534580000|2022-05-26 03:09:40|1947.87|1941.67|1947.53|1941.33|1947.99|1941.79|1947.51|1941.31|33
1653534590000|2022-05-26 03:09:50|1947.54|1941.34|1947.06|1940.86|1947.85|1941.65|1946.92|1940.72|31
1653534600000|2022-05-26 03:10:00|1947.08|1940.88|1946.6|1940.4|1947.14|1940.94|1946.48|1940.28|35
1653534610000|2022-05-26 03:10:10|1946.58|1940.38|1946.69|1940.49|1947.05|1940.85|1946.53|1940.33|31
1653534620000|2022-05-26 03:10:20|1946.75|1940.55|1946.46|1940.26|1946.76|1940.56|1946.44|1940.24|27
1653534630000|2022-05-26 03:10:30|1946.45|1940.25|1946.02|1939.82|1946.47|1940.27|1945.74|1939.54|39
1653534640000|2022-05-26 03:10:40|1946.01|1939.81|1945.93|1939.73|1946.33|1940.13|1945.84|1939.64|31
1653534650000|2022-05-26 03:10:50|1946.16|1939.96|1945.69|1939.49|1946.33|1940.13|1945.47|1939.27|27
1653534660000|2022-05-26 03:11:00|1945.66|1939.46|1945.46|1939.26|1945.73|1939.53|1945.31|1939.11|31
1653534670000|2022-05-26 03:11:10|1945.45|1939.25|1945.45|1939.25|1945.73|1939.53|1945.38|1939.18|27
1653534680000|2022-05-26 03:11:20|1945.46|1939.26|1945.46|1939.26|1945.46|1939.26|1945.31|1939.11|24
1653534690000|2022-05-26 03:11:30|1945.38|1939.18|1945.66|1939.46|1945.89|1939.69|1945.24|1939.04|23
1653534700000|2022-05-26 03:11:40|1945.71|1939.51|1945.71|1939.51|1945.8|1939.6|1945.65|1939.45|33
1653534710000|2022-05-26 03:11:50|1945.74|1939.54|1945.69|1939.49|1945.76|1939.56|1945.44|1939.24|25
1653534720000|2022-05-26 03:12:00|1945.68|1939.48|1945.73|1939.53|1945.73|1939.53|1945.41|1939.21|27
1653534730000|2022-05-26 03:12:10|1945.45|1939.25|1945.68|1939.48|1945.73|1939.53|1945.41|1939.21|5
1653534740000|2022-05-26 03:12:20|1945.56|1939.36|1945.67|1939.47|1945.73|1939.53|1945.39|1939.19|21
1653534750000|2022-05-26 03:12:30|1945.69|1939.49|1945.73|1939.53|1945.73|1939.53|1945.35|1939.15|13
1653534760000|2022-05-26 03:12:40|1945.3|1939.1|1944.14|1937.94|1945.3|1939.1|1944.14|1937.94|32
1653534770000|2022-05-26 03:12:50|1944.18|1937.98|1943.65|1937.45|1944.46|1938.26|1943.62|1937.42|29
1653534780000|2022-05-26 03:13:00|1943.51|1937.31|1943.88|1937.68|1944.26|1938.06|1943.42|1937.22|29
1653534790000|2022-05-26 03:13:10|1943.95|1937.75|1943.98|1937.78|1944.01|1937.81|1943.78|1937.58|30
1653534800000|2022-05-26 03:13:20|1943.99|1937.79|1944.04|1937.84|1944.16|1937.96|1943.79|1937.59|30
1653534810000|2022-05-26 03:13:30|1944.1|1937.9|1943.64|1937.44|1944.18|1937.98|1943.54|1937.34|35
1653534820000|2022-05-26 03:13:40|1943.65|1937.45|1943.66|1937.46|1943.75|1937.55|1943.5|1937.3|31
1653534830000|2022-05-26 03:13:50|1943.69|1937.49|1943.71|1937.51|1944|1937.8|1943.69|1937.49|27
1653534840000|2022-05-26 03:14:00|1943.81|1937.61|1943.77|1937.57|1943.86|1937.66|1943.77|1937.57|23
1653534850000|2022-05-26 03:14:10|1943.67|1937.47|1943.54|1937.34|1943.81|1937.61|1943.12|1936.92|35
1653534860000|2022-05-26 03:14:20|1943.56|1937.36|1942.27|1936.07|1943.56|1937.36|1942.15|1935.95|37
1653534870000|2022-05-26 03:14:30|1942.24|1936.04|1940.65|1934.45|1942.29|1936.09|1940.65|1934.45|36
1653534880000|2022-05-26 03:14:40|1940.66|1934.46|1940.84|1934.64|1941.18|1934.98|1940.39|1934.19|36
1653534890000|2022-05-26 03:14:50|1940.9|1934.7|1940.57|1934.37|1940.91|1934.71|1940.55|1934.35|35
1653534900000|2022-05-26 03:15:00|1940.58|1934.38|1940.55|1934.35|1940.7|1934.5|1940.48|1934.28|35
1653534910000|2022-05-26 03:15:10|1940.47|1934.27|1938.59|1932.39|1940.49|1934.29|1938.41|1932.21|31
1653534920000|2022-05-26 03:15:20|1938.5|1932.3|1938.89|1932.69|1939.01|1932.81|1938.37|1932.17|31
1653534930000|2022-05-26 03:15:30|1938.97|1932.77|1942.87|1936.67|1942.87|1936.67|1938.97|1932.77|37
1653534940000|2022-05-26 03:15:40|1942.58|1936.38|1942.12|1935.92|1942.87|1936.67|1942.08|1935.88|37
1653534950000|2022-05-26 03:15:50|1942.16|1935.96|1942.35|1936.15|1942.67|1936.47|1942.08|1935.88|38
1653534960000|2022-05-26 03:16:00|1942.49|1936.29|1942.49|1936.29|1942.73|1936.53|1942.29|1936.09|33
1653534970000|2022-05-26 03:16:10|1942.41|1936.21|1942.54|1936.34|1942.78|1936.58|1942.41|1936.21|31
1653534980000|2022-05-26 03:16:20|1942.5|1936.3|1942.68|1936.48|1942.91|1936.71|1942.5|1936.3|37
1653534990000|2022-05-26 03:16:30|1942.67|1936.47|1942.98|1936.78|1943|1936.8|1942.57|1936.37|30
1653535000000|2022-05-26 03:16:40|1942.97|1936.77|1942.67|1936.47|1943.1|1936.9|1942.64|1936.44|34
1653535010000|2022-05-26 03:16:50|1942.73|1936.53|1942.76|1936.56|1942.76|1936.56|1942.63|1936.43|27
1653535020000|2022-05-26 03:17:00|1942.52|1936.32|1943.04|1936.84|1943.06|1936.86|1942.52|1936.32|31
1653535030000|2022-05-26 03:17:10|1943.07|1936.87|1943.41|1937.21|1943.41|1937.21|1943|1936.8|25
1653535040000|2022-05-26 03:17:20|1943.38|1937.18|1943.15|1936.95|1943.51|1937.31|1943.02|1936.82|28
1653535050000|2022-05-26 03:17:30|1943.05|1936.85|1942.56|1936.36|1943.14|1936.94|1942.47|1936.27|31
1653535060000|2022-05-26 03:17:40|1942.55|1936.35|1940.19|1933.99|1942.59|1936.39|1940.19|1933.99|36
1653535070000|2022-05-26 03:17:50|1940.26|1934.06|1940.59|1934.39|1940.84|1934.64|1940.17|1933.97|34
1653535080000|2022-05-26 03:18:00|1940.68|1934.48|1940.03|1933.83|1940.68|1934.48|1940.03|1933.83|37
1653535090000|2022-05-26 03:18:10|1940.04|1933.84|1940.57|1934.37|1940.68|1934.48|1939.97|1933.77|22
1653535100000|2022-05-26 03:18:20|1940.62|1934.42|1936.66|1930.46|1940.75|1934.55|1936.17|1929.97|37
1653535110000|2022-05-26 03:18:30|1936.82|1930.62|1936.24|1930.04|1936.82|1930.62|1936.18|1929.98|38
1653535120000|2022-05-26 03:18:40|1936.27|1930.07|1936.31|1930.11|1936.46|1930.26|1935.8|1929.6|35
1653535130000|2022-05-26 03:18:50|1936.21|1930.01|1936.27|1930.07|1936.55|1930.35|1936.21|1930.01|32
1653535140000|2022-05-26 03:19:00|1936.26|1930.06|1935.56|1929.36|1936.27|1930.07|1935.33|1929.13|35
1653535150000|2022-05-26 03:19:10|1935.61|1929.41|1934.56|1928.36|1935.61|1929.41|1934.38|1928.18|31
1653535160000|2022-05-26 03:19:20|1934.55|1928.35|1934.6|1928.4|1934.6|1928.4|1934.33|1928.13|34
1653535170000|2022-05-26 03:19:30|1934.62|1928.42|1934.58|1928.38|1934.63|1928.43|1934.48|1928.28|28
1653535180000|2022-05-26 03:19:40|1934.63|1928.43|1934.74|1928.54|1934.8|1928.6|1934.45|1928.25|29
1653535190000|2022-05-26 03:19:50|1934.78|1928.58|1934.72|1928.52|1934.78|1928.58|1934.55|1928.35|34
1653535200000|2022-05-26 03:20:00|1934.71|1928.51|1935|1928.8|1935.1|1928.9|1934.55|1928.35|32
1653535210000|2022-05-26 03:20:10|1935.01|1928.81|1935.46|1929.26|1935.69|1929.49|1935.01|1928.81|37
1653535220000|2022-05-26 03:20:20|1935.57|1929.37|1935.6|1929.4|1935.95|1929.75|1935.51|1929.31|34
1653535230000|2022-05-26 03:20:30|1935.72|1929.52|1935.71|1929.51|1935.81|1929.61|1935.6|1929.4|32
1653535240000|2022-05-26 03:20:40|1935.79|1929.59|1935.78|1929.58|1935.94|1929.74|1935.72|1929.52|34
1653535250000|2022-05-26 03:20:50|1935.82|1929.62|1935.67|1929.47|1935.85|1929.65|1935.5|1929.3|30
1653535260000|2022-05-26 03:21:00|1935.72|1929.52|1936.65|1930.45|1936.65|1930.45|1935.62|1929.42|36
1653535270000|2022-05-26 03:21:10|1936.7|1930.5|1937.1|1930.9|1937.28|1931.08|1936.64|1930.44|37
1653535280000|2022-05-26 03:21:20|1937.08|1930.88|1937.47|1931.27|1937.5|1931.3|1936.83|1930.63|31
1653535290000|2022-05-26 03:21:30|1937.05|1930.85|1937.03|1930.83|1937.31|1931.11|1936.95|1930.75|32
1653535300000|2022-05-26 03:21:40|1937.06|1930.86|1937.13|1930.93|1937.13|1930.93|1936.89|1930.69|27
1653535310000|2022-05-26 03:21:50|1937.21|1931.01|1937.29|1931.09|1937.43|1931.23|1937.09|1930.89|28
1653535320000|2022-05-26 03:22:00|1937.26|1931.06|1937.72|1931.52|1938.2|1932|1937.2|1931|34
1653535330000|2022-05-26 03:22:10|1938.08|1931.88|1937.16|1930.96|1938.31|1932.11|1936.95|1930.75|39
1653535340000|2022-05-26 03:22:20|1937.13|1930.93|1936.83|1930.63|1937.13|1930.93|1936.71|1930.51|25
1653535350000|2022-05-26 03:22:30|1936.96|1930.76|1936.94|1930.74|1937.11|1930.91|1936.92|1930.72|25
1653535360000|2022-05-26 03:22:40|1936.85|1930.65|1936.93|1930.73|1937.1|1930.9|1936.77|1930.57|27
1653535370000|2022-05-26 03:22:50|1937.04|1930.84|1937.09|1930.89|1937.14|1930.94|1936.81|1930.61|27
1653535380000|2022-05-26 03:23:00|1937.12|1930.92|1937.26|1931.06|1937.65|1931.45|1937.02|1930.82|31
1653535390000|2022-05-26 03:23:10|1937.42|1931.22|1936.96|1930.76|1937.42|1931.22|1936.74|1930.54|31
1653535400000|2022-05-26 03:23:20|1936.87|1930.67|1936.88|1930.68|1937.01|1930.81|1936.86|1930.66|22
1653535410000|2022-05-26 03:23:30|1936.9|1930.7|1937|1930.8|1937.11|1930.91|1936.9|1930.7|20
1653535420000|2022-05-26 03:23:40|1936.98|1930.78|1937.95|1931.75|1937.99|1931.79|1936.95|1930.75|26
1653535430000|2022-05-26 03:23:50|1937.98|1931.78|1938.21|1932.01|1938.43|1932.23|1937.98|1931.78|36
1653535440000|2022-05-26 03:24:00|1938.23|1932.03|1938.11|1931.91|1938.24|1932.04|1938.08|1931.88|28
1653535450000|2022-05-26 03:24:10|1938.12|1931.92|1938.48|1932.28|1938.49|1932.29|1938.12|1931.92|30
1653535460000|2022-05-26 03:24:20|1938.49|1932.29|1938.51|1932.31|1938.72|1932.52|1938.36|1932.16|30
1653535470000|2022-05-26 03:24:30|1938.5|1932.3|1938.66|1932.46|1938.86|1932.66|1938.5|1932.3|30
1653535480000|2022-05-26 03:24:40|1938.61|1932.41|1938.84|1932.64|1938.88|1932.68|1938.61|1932.41|24
1653535490000|2022-05-26 03:24:50|1938.8|1932.6|1939.02|1932.82|1939.25|1933.05|1938.8|1932.6|34
1653535500000|2022-05-26 03:25:00|1939|1932.8|1939.46|1933.26|1939.58|1933.38|1939|1932.8|33
1653535510000|2022-05-26 03:25:10|1939.35|1933.15|1938.84|1932.64|1939.52|1933.32|1938.84|1932.64|30
1653535520000|2022-05-26 03:25:20|1938.61|1932.41|1939.24|1933.04|1939.24|1933.04|1938.61|1932.41|32
1653535530000|2022-05-26 03:25:30|1939.16|1932.96|1938.97|1932.77|1939.33|1933.13|1938.92|1932.72|30
1653535540000|2022-05-26 03:25:40|1938.96|1932.76|1939.07|1932.87|1939.12|1932.92|1938.9|1932.7|30
1653535550000|2022-05-26 03:25:50|1939.03|1932.83|1938.76|1932.56|1939.04|1932.84|1938.71|1932.51|25
1653535560000|2022-05-26 03:26:00|1938.73|1932.53|1938.65|1932.45|1938.92|1932.72|1938.48|1932.28|28
1653535570000|2022-05-26 03:26:10|1938.67|1932.47|1937.42|1931.22|1938.72|1932.52|1937.42|1931.22|33
1653535580000|2022-05-26 03:26:20|1937.64|1931.44|1937.46|1931.26|1937.71|1931.51|1937.15|1930.95|37
1653535590000|2022-05-26 03:26:30|1937.52|1931.32|1937.42|1931.22|1937.54|1931.34|1937.23|1931.03|31
1653535600000|2022-05-26 03:26:40|1937.41|1931.21|1937.3|1931.1|1937.46|1931.26|1937.22|1931.02|29
1653535610000|2022-05-26 03:26:50|1937.22|1931.02|1937.38|1931.18|1937.48|1931.28|1937.12|1930.92|34
1653535620000|2022-05-26 03:27:00|1937.4|1931.2|1937.18|1930.98|1937.45|1931.25|1937.18|1930.98|29
1653535630000|2022-05-26 03:27:10|1937.13|1930.93|1937.79|1931.59|1937.91|1931.71|1936.99|1930.79|39
1653535640000|2022-05-26 03:27:20|1937.85|1931.65|1938.4|1932.2|1938.44|1932.24|1937.72|1931.52|33
1653535650000|2022-05-26 03:27:30|1938.39|1932.19|1938.58|1932.38|1938.63|1932.43|1938.28|1932.08|32
1653535660000|2022-05-26 03:27:40|1938.5|1932.3|1938.65|1932.45|1938.77|1932.57|1938.5|1932.3|28
1653535670000|2022-05-26 03:27:50|1938.72|1932.52|1938.67|1932.47|1938.82|1932.62|1938.59|1932.39|23
1653535680000|2022-05-26 03:28:00|1938.65|1932.45|1938.67|1932.47|1938.8|1932.6|1938.55|1932.35|30
1653535690000|2022-05-26 03:28:10|1938.75|1932.55|1938.85|1932.65|1938.92|1932.72|1938.65|1932.45|26
1653535700000|2022-05-26 03:28:20|1938.89|1932.69|1938.89|1932.69|1938.96|1932.76|1938.71|1932.51|23
1653535710000|2022-05-26 03:28:30|1938.9|1932.7|1938.58|1932.38|1939|1932.8|1938.4|1932.2|25
1653535720000|2022-05-26 03:28:40|1938.48|1932.28|1938.48|1932.28|1938.72|1932.52|1938.48|1932.28|17
1653535730000|2022-05-26 03:28:50|1938.5|1932.3|1938.67|1932.47|1938.84|1932.64|1938.43|1932.23|27
1653535740000|2022-05-26 03:29:00|1938.62|1932.42|1938.97|1932.77|1939.12|1932.92|1938.62|1932.42|27
1653535750000|2022-05-26 03:29:10|1939.05|1932.85|1939.12|1932.92|1939.17|1932.97|1939.01|1932.81|22
1653535760000|2022-05-26 03:29:20|1939.07|1932.87|1939.13|1932.93|1939.16|1932.96|1938.99|1932.79|31
1653535770000|2022-05-26 03:29:30|1939.16|1932.96|1938.99|1932.79|1939.88|1933.68|1938.99|1932.79|27
1653535780000|2022-05-26 03:29:40|1939.09|1932.89|1938.72|1932.52|1939.26|1933.06|1938.71|1932.51|24
1653535790000|2022-05-26 03:29:50|1938.74|1932.54|1938.76|1932.56|1938.95|1932.75|1938.71|1932.51|33
1653535800000|2022-05-26 03:30:00|1938.73|1932.53|1938.16|1931.96|1938.78|1932.58|1938.16|1931.96|32
1653535810000|2022-05-26 03:30:10|1938.08|1931.88|1937.94|1931.74|1938.08|1931.88|1937.81|1931.61|30
1653535820000|2022-05-26 03:30:20|1937.92|1931.72|1937.9|1931.7|1938|1931.8|1937.81|1931.61|29
1653535830000|2022-05-26 03:30:30|1937.95|1931.75|1937.93|1931.73|1938|1931.8|1937.81|1931.61|29
1653535840000|2022-05-26 03:30:40|1937.9|1931.7|1937.64|1931.44|1937.93|1931.73|1937.53|1931.33|26
1653535850000|2022-05-26 03:30:50|1937.65|1931.45|1937.63|1931.43|1937.74|1931.54|1937.43|1931.23|37
1653535860000|2022-05-26 03:31:00|1937.65|1931.45|1938.05|1931.85|1938.34|1932.14|1937.53|1931.33|37
1653535870000|2022-05-26 03:31:10|1938.04|1931.84|1938.07|1931.87|1938.19|1931.99|1938|1931.8|32
1653535880000|2022-05-26 03:31:20|1938.06|1931.86|1938.05|1931.85|1938.24|1932.04|1938.03|1931.83|30
1653535890000|2022-05-26 03:31:30|1938.07|1931.87|1938.02|1931.82|1938.15|1931.95|1937.88|1931.68|32
1653535900000|2022-05-26 03:31:40|1937.99|1931.79|1938.01|1931.81|1938.19|1931.99|1937.94|1931.74|36
1653535910000|2022-05-26 03:31:50|1937.99|1931.79|1938.03|1931.83|1938.32|1932.12|1937.97|1931.77|35
1653535920000|2022-05-26 03:32:00|1938.02|1931.82|1938.16|1931.96|1938.22|1932.02|1938.01|1931.81|33
1653535930000|2022-05-26 03:32:10|1938.02|1931.82|1938.05|1931.85|1938.28|1932.08|1937.93|1931.73|38
1653535940000|2022-05-26 03:32:20|1938.06|1931.86|1937.97|1931.77|1938.19|1931.99|1937.97|1931.77|32
1653535950000|2022-05-26 03:32:30|1938.01|1931.81|1938.14|1931.94|1938.34|1932.14|1938.01|1931.81|29
1653535960000|2022-05-26 03:32:40|1938.08|1931.88|1939.69|1933.49|1939.9|1933.7|1938.06|1931.86|35
1653535970000|2022-05-26 03:32:50|1939.73|1933.53|1939.66|1933.46|1939.91|1933.71|1939.63|1933.43|32
1653535980000|2022-05-26 03:33:00|1939.7|1933.5|1941.15|1934.95|1941.15|1934.95|1939.65|1933.45|35
1653535990000|2022-05-26 03:33:10|1941.11|1934.91|1941.15|1934.95|1941.41|1935.21|1940.82|1934.62|37
1653536000000|2022-05-26 03:33:20|1941.11|1934.91|1940.83|1934.63|1941.22|1935.02|1940.78|1934.58|32
1653536010000|2022-05-26 03:33:30|1940.81|1934.61|1940.85|1934.65|1941.07|1934.87|1940.69|1934.49|33
1653536020000|2022-05-26 03:33:40|1940.92|1934.72|1940.79|1934.59|1941|1934.8|1940.68|1934.48|33
1653536030000|2022-05-26 03:33:50|1940.83|1934.63|1941.59|1935.39|1941.68|1935.48|1940.83|1934.63|34
1653536040000|2022-05-26 03:34:00|1941.6|1935.4|1942.67|1936.47|1943.06|1936.86|1941.54|1935.34|39
1653536050000|2022-05-26 03:34:10|1942.77|1936.57|1943.52|1937.32|1943.67|1937.47|1942.77|1936.57|30
1653536060000|2022-05-26 03:34:20|1943.51|1937.31|1944.41|1938.21|1944.59|1938.39|1943.51|1937.31|34
1653536070000|2022-05-26 03:34:30|1944.38|1938.18|1944|1937.8|1944.53|1938.33|1943.86|1937.66|37
1653536080000|2022-05-26 03:34:40|1944.01|1937.81|1944.37|1938.17|1944.49|1938.29|1944.01|1937.81|31
1653536090000|2022-05-26 03:34:50|1944.42|1938.22|1943.75|1937.55|1944.42|1938.22|1943.75|1937.55|32
1653536100000|2022-05-26 03:35:00|1943.82|1937.62|1944.23|1938.03|1944.28|1938.08|1943.77|1937.57|37
1653536110000|2022-05-26 03:35:10|1944.25|1938.05|1944.3|1938.1|1944.67|1938.47|1944.16|1937.96|34
1653536120000|2022-05-26 03:35:20|1944.42|1938.22|1944.48|1938.28|1944.51|1938.31|1944.27|1938.07|36
1653536130000|2022-05-26 03:35:30|1944.49|1938.29|1944.53|1938.33|1944.68|1938.48|1944.3|1938.1|38
1653536140000|2022-05-26 03:35:40|1944.42|1938.22|1944.52|1938.32|1944.6|1938.4|1944.32|1938.12|32
1653536150000|2022-05-26 03:35:50|1944.51|1938.31|1944.59|1938.39|1944.65|1938.45|1944.42|1938.22|30
1653536160000|2022-05-26 03:36:00|1944.58|1938.38|1945.36|1939.16|1945.39|1939.19|1944.57|1938.37|33
1653536170000|2022-05-26 03:36:10|1945.34|1939.14|1945.26|1939.06|1945.37|1939.17|1945.22|1939.02|27
1653536180000|2022-05-26 03:36:20|1945.27|1939.07|1944.97|1938.77|1945.27|1939.07|1944.76|1938.56|33
1653536190000|2022-05-26 03:36:30|1945.06|1938.86|1944.69|1938.49|1945.06|1938.86|1943.86|1937.66|34
1653536200000|2022-05-26 03:36:40|1945.14|1938.94|1945.04|1938.84|1945.33|1939.13|1944.93|1938.73|36
1653536210000|2022-05-26 03:36:50|1944.89|1938.69|1944.32|1938.12|1944.89|1938.69|1944.32|1938.12|35
1653536220000|2022-05-26 03:37:00|1944.36|1938.16|1944.24|1938.04|1944.51|1938.31|1943.98|1937.78|30
1653536230000|2022-05-26 03:37:10|1944.04|1937.84|1942.83|1936.63|1944.24|1938.04|1942.81|1936.61|37
1653536240000|2022-05-26 03:37:20|1942.99|1936.79|1941.85|1935.65|1942.99|1936.79|1941.82|1935.62|33
1653536250000|2022-05-26 03:37:30|1941.87|1935.67|1942.48|1936.28|1942.64|1936.44|1941.73|1935.53|34
1653536260000|2022-05-26 03:37:40|1942.47|1936.27|1942.53|1936.33|1942.71|1936.51|1942.35|1936.15|34
1653536270000|2022-05-26 03:37:50|1942.54|1936.34|1943.95|1937.75|1943.95|1937.75|1942.51|1936.31|34
1653536280000|2022-05-26 03:38:00|1944.27|1938.07|1945.35|1939.15|1945.4|1939.2|1944.27|1938.07|36
1653536290000|2022-05-26 03:38:10|1945.34|1939.14|1945.15|1938.95|1945.36|1939.16|1945.04|1938.84|39
1653536300000|2022-05-26 03:38:20|1945.16|1938.96|1945.08|1938.88|1945.25|1939.05|1945.07|1938.87|32
1653536310000|2022-05-26 03:38:30|1945.05|1938.85|1945.29|1939.09|1945.47|1939.27|1945.05|1938.85|32
1653536320000|2022-05-26 03:38:40|1945.3|1939.1|1945.2|1939|1945.32|1939.12|1944.94|1938.74|35
1653536330000|2022-05-26 03:38:50|1945.21|1939.01|1945.14|1938.94|1945.25|1939.05|1944.99|1938.79|36
1653536340000|2022-05-26 03:39:00|1945.21|1939.01|1945.18|1938.98|1945.21|1939.01|1944.96|1938.76|27
1653536350000|2022-05-26 03:39:10|1945.19|1938.99|1944.94|1938.74|1945.24|1939.04|1944.94|1938.74|29
1653536360000|2022-05-26 03:39:20|1945.1|1938.9|1945|1938.8|1945.17|1938.97|1944.92|1938.72|30
1653536370000|2022-05-26 03:39:30|1944.99|1938.79|1944.49|1938.29|1945.01|1938.81|1944.41|1938.21|36
1653536380000|2022-05-26 03:39:40|1944.53|1938.33|1944.45|1938.25|1944.56|1938.36|1944.16|1937.96|27
1653536390000|2022-05-26 03:39:50|1944.5|1938.3|1944.21|1938.01|1944.5|1938.3|1944.21|1938.01|30
1653536400000|2022-05-26 03:40:00|1944.34|1938.14|1944.48|1938.28|1944.55|1938.35|1944.21|1938.01|27
1653536410000|2022-05-26 03:40:10|1944.47|1938.27|1944.48|1938.28|1944.52|1938.32|1944.29|1938.09|21
1653536420000|2022-05-26 03:40:20|1944.47|1938.27|1945.03|1938.83|1945.03|1938.83|1944.37|1938.17|32
1653536430000|2022-05-26 03:40:30|1945.02|1938.82|1945.28|1939.08|1945.56|1939.36|1944.97|1938.77|23
1653536440000|2022-05-26 03:40:40|1945.44|1939.24|1945.77|1939.57|1945.9|1939.7|1945.28|1939.08|20
1653536450000|2022-05-26 03:40:50|1945.8|1939.6|1945.82|1939.62|1946.01|1939.81|1945.8|1939.6|26
1653536460000|2022-05-26 03:41:00|1945.81|1939.61|1945.86|1939.66|1946.01|1939.81|1945.77|1939.57|14
1653536470000|2022-05-26 03:41:10|1945.99|1939.79|1946.04|1939.84|1946.18|1939.98|1945.78|1939.58|29
1653536480000|2022-05-26 03:41:20|1946.03|1939.83|1946.5|1940.3|1946.61|1940.41|1945.89|1939.69|27
1653536490000|2022-05-26 03:41:30|1946.44|1940.24|1946.35|1940.15|1946.65|1940.45|1946.32|1940.12|30
1653536500000|2022-05-26 03:41:40|1946.42|1940.22|1946.19|1939.99|1946.42|1940.22|1946.11|1939.91|23
1653536510000|2022-05-26 03:41:50|1946.3|1940.1|1945.86|1939.66|1946.35|1940.15|1945.78|1939.58|33
1653536520000|2022-05-26 03:42:00|1945.84|1939.64|1945.82|1939.62|1945.92|1939.72|1945.75|1939.55|36
1653536530000|2022-05-26 03:42:10|1945.8|1939.6|1945.49|1939.29|1945.8|1939.6|1945.38|1939.18|29
1653536540000|2022-05-26 03:42:20|1945.48|1939.28|1945.3|1939.1|1945.54|1939.34|1945.3|1939.1|25
1653536550000|2022-05-26 03:42:30|1945.33|1939.13|1945.22|1939.02|1945.36|1939.16|1945.22|1939.02|13
1653536560000|2022-05-26 03:42:40|1945.21|1939.01|1944.91|1938.71|1945.21|1939.01|1944.89|1938.69|21
1653536570000|2022-05-26 03:42:50|1945|1938.8|1944.82|1938.62|1945.03|1938.83|1944.82|1938.62|27
1653536580000|2022-05-26 03:43:00|1944.88|1938.68|1944.94|1938.74|1945.09|1938.89|1944.79|1938.59|26
1653536590000|2022-05-26 03:43:10|1944.93|1938.73|1944.85|1938.65|1945.02|1938.82|1944.8|1938.6|20
1653536600000|2022-05-26 03:43:20|1944.86|1938.66|1944.85|1938.65|1944.93|1938.73|1944.74|1938.54|25
1653536610000|2022-05-26 03:43:30|1944.84|1938.64|1944.96|1938.76|1944.96|1938.76|1944.71|1938.51|19
1653536620000|2022-05-26 03:43:40|1944.92|1938.72|1944.93|1938.73|1944.97|1938.77|1944.79|1938.59|20
1653536630000|2022-05-26 03:43:50|1944.94|1938.74|1944.81|1938.61|1945.08|1938.88|1944.76|1938.56|26
1653536640000|2022-05-26 03:44:00|1944.84|1938.64|1944.94|1938.74|1945.01|1938.81|1944.73|1938.53|29
1653536650000|2022-05-26 03:44:10|1944.85|1938.65|1944.84|1938.64|1945|1938.8|1944.77|1938.57|22
1653536660000|2022-05-26 03:44:20|1944.78|1938.58|1945.6|1939.4|1945.77|1939.57|1944.78|1938.58|29
1653536670000|2022-05-26 03:44:30|1945.63|1939.43|1944.87|1938.67|1945.86|1939.66|1944.82|1938.62|25
1653536680000|2022-05-26 03:44:40|1944.82|1938.62|1944.93|1938.73|1945.09|1938.89|1944.82|1938.62|26
1653536690000|2022-05-26 03:44:50|1944.94|1938.74|1945.04|1938.84|1945.15|1938.95|1944.79|1938.59|33
1653536700000|2022-05-26 03:45:00|1945.03|1938.83|1945.62|1939.42|1945.62|1939.42|1944.85|1938.65|33
1653536710000|2022-05-26 03:45:10|1945.54|1939.34|1945.41|1939.21|1945.74|1939.54|1945.41|1939.21|35
1653536720000|2022-05-26 03:45:20|1945.47|1939.27|1945.5|1939.3|1945.55|1939.35|1945.4|1939.2|27
1653536730000|2022-05-26 03:45:30|1945.49|1939.29|1945.41|1939.21|1945.5|1939.3|1945.27|1939.07|32
1653536740000|2022-05-26 03:45:40|1945.47|1939.27|1945.31|1939.11|1945.51|1939.31|1945.28|1939.08|34
1653536750000|2022-05-26 03:45:50|1945.48|1939.28|1945.46|1939.26|1945.51|1939.31|1945.33|1939.13|32
1653536760000|2022-05-26 03:46:00|1945.51|1939.31|1946.09|1939.89|1946.26|1940.06|1945.34|1939.14|30
1653536770000|2022-05-26 03:46:10|1946.29|1940.09|1946.51|1940.31|1946.56|1940.36|1946.03|1939.83|29
1653536780000|2022-05-26 03:46:20|1946.56|1940.36|1946.08|1939.88|1946.61|1940.41|1945.96|1939.76|22
1653536790000|2022-05-26 03:46:30|1946.12|1939.92|1946.04|1939.84|1946.2|1940|1945.95|1939.75|19
1653536800000|2022-05-26 03:46:40|1945.99|1939.79|1946.17|1939.97|1946.17|1939.97|1945.99|1939.79|11
1653536810000|2022-05-26 03:46:50|1946.26|1940.06|1944.98|1938.78|1946.26|1940.06|1944.89|1938.69|24
1653536820000|2022-05-26 03:47:00|1945|1938.8|1944.96|1938.76|1945.29|1939.09|1944.88|1938.68|34
1653536830000|2022-05-26 03:47:10|1945.15|1938.95|1944.95|1938.75|1945.26|1939.06|1944.79|1938.59|31
1653536840000|2022-05-26 03:47:20|1944.93|1938.73|1944.64|1938.44|1945.06|1938.86|1944.64|1938.44|27
1653536850000|2022-05-26 03:47:30|1944.89|1938.69|1944.99|1938.79|1945.09|1938.89|1944.7|1938.5|28
1653536860000|2022-05-26 03:47:40|1945.03|1938.83|1944.92|1938.72|1945.05|1938.85|1944.61|1938.41|34
1653536870000|2022-05-26 03:47:50|1944.84|1938.64|1944.91|1938.71|1945.06|1938.86|1944.83|1938.63|30
1653536880000|2022-05-26 03:48:00|1945.06|1938.86|1944.87|1938.67|1945.06|1938.86|1944.68|1938.48|16
1653536890000|2022-05-26 03:48:10|1944.88|1938.68|1944.89|1938.69|1945.06|1938.86|1944.68|1938.48|23
1653536900000|2022-05-26 03:48:20|1944.84|1938.64|1944.93|1938.73|1945.06|1938.86|1944.83|1938.63|17
1653536910000|2022-05-26 03:48:30|1944.87|1938.67|1944.84|1938.64|1944.97|1938.77|1944.63|1938.43|28
1653536920000|2022-05-26 03:48:40|1944.87|1938.67|1945.06|1938.86|1945.06|1938.86|1944.65|1938.45|19
1653536930000|2022-05-26 03:48:50|1944.62|1938.42|1943.73|1937.53|1944.62|1938.42|1943.48|1937.28|31
1653536940000|2022-05-26 03:49:00|1943.74|1937.54|1943.69|1937.49|1943.76|1937.56|1943.69|1937.49|15
1653536950000|2022-05-26 03:49:10|1943.61|1937.41|1944.11|1937.91|1944.27|1938.07|1943.61|1937.41|36
1653536960000|2022-05-26 03:49:20|1944.04|1937.84|1944.21|1938.01|1944.4|1938.2|1944.04|1937.84|32
1653536970000|2022-05-26 03:49:30|1944.2|1938|1944.19|1937.99|1944.25|1938.05|1944.1|1937.9|22
1653536980000|2022-05-26 03:49:40|1944.23|1938.03|1944.19|1937.99|1944.23|1938.03|1944.13|1937.93|23
1653536990000|2022-05-26 03:49:50|1944.2|1938|1944.24|1938.04|1944.29|1938.09|1944.2|1938|18
1653537000000|2022-05-26 03:50:00|1944.19|1937.99|1943.86|1937.66|1944.23|1938.03|1943.86|1937.66|27
1653537010000|2022-05-26 03:50:10|1943.97|1937.77|1944.02|1937.82|1944.02|1937.82|1943.68|1937.48|20
1653537020000|2022-05-26 03:50:20|1944.01|1937.81|1943.77|1937.57|1944.01|1937.81|1943.77|1937.57|26
1653537030000|2022-05-26 03:50:30|1943.95|1937.75|1943.88|1937.68|1943.98|1937.78|1943.72|1937.52|29
1653537040000|2022-05-26 03:50:40|1943.89|1937.69|1944.01|1937.81|1944.05|1937.85|1943.85|1937.65|30
1653537050000|2022-05-26 03:50:50|1944|1937.8|1944|1937.8|1944.07|1937.87|1943.84|1937.64|19
1653537060000|2022-05-26 03:51:00|1944.07|1937.87|1944.01|1937.81|1944.08|1937.88|1943.92|1937.72|19
1653537070000|2022-05-26 03:51:10|1944.08|1937.88|1943.92|1937.72|1944.09|1937.89|1943.92|1937.72|18
1653537080000|2022-05-26 03:51:20|1943.95|1937.75|1944.03|1937.83|1944.09|1937.89|1943.95|1937.75|16
1653537090000|2022-05-26 03:51:30|1943.98|1937.78|1943.96|1937.76|1944.03|1937.83|1943.96|1937.76|10
1653537100000|2022-05-26 03:51:40|1944.04|1937.84|1944.09|1937.89|1944.1|1937.9|1943.92|1937.72|17
1653537110000|2022-05-26 03:51:50|1944.01|1937.81|1944.15|1937.95|1944.26|1938.06|1943.98|1937.78|19
1653537120000|2022-05-26 03:52:00|1944.24|1938.04|1943.96|1937.76|1944.24|1938.04|1943.96|1937.76|27
1653537130000|2022-05-26 03:52:10|1943.98|1937.78|1944.02|1937.82|1944.12|1937.92|1943.97|1937.77|24
1653537140000|2022-05-26 03:52:20|1944.01|1937.81|1944.08|1937.88|1944.09|1937.89|1943.98|1937.78|15
1653537150000|2022-05-26 03:52:30|1944.23|1938.03|1944.13|1937.93|1944.29|1938.09|1944.08|1937.88|26
1653537160000|2022-05-26 03:52:40|1944.16|1937.96|1944.31|1938.11|1944.31|1938.11|1944.11|1937.91|21
1653537170000|2022-05-26 03:52:50|1944.22|1938.02|1944.3|1938.1|1944.3|1938.1|1944.17|1937.97|25
1653537180000|2022-05-26 03:53:00|1944.2|1938|1943.79|1937.59|1944.2|1938|1943.58|1937.38|14
1653537190000|2022-05-26 03:53:10|1943.58|1937.38|1943.74|1937.54|1943.79|1937.59|1943.58|1937.38|14
1653537200000|2022-05-26 03:53:20|1943.79|1937.59|1943.73|1937.53|1943.79|1937.59|1943.56|1937.36|20
1653537210000|2022-05-26 03:53:30|1943.72|1937.52|1944.17|1937.97|1944.17|1937.97|1943.63|1937.43|19
1653537220000|2022-05-26 03:53:40|1944.16|1937.96|1944.23|1938.03|1944.36|1938.16|1943.93|1937.73|33
1653537230000|2022-05-26 03:53:50|1944.28|1938.08|1944.18|1937.98|1944.35|1938.15|1944.14|1937.94|26
1653537240000|2022-05-26 03:54:00|1944.24|1938.04|1944.22|1938.02|1944.28|1938.08|1944.06|1937.86|28
1653537250000|2022-05-26 03:54:10|1944.19|1937.99|1944.31|1938.11|1944.38|1938.18|1944.06|1937.86|34
1653537260000|2022-05-26 03:54:20|1944.3|1938.1|1944.25|1938.05|1944.33|1938.13|1944.21|1938.01|24
1653537270000|2022-05-26 03:54:30|1944.19|1937.99|1944.22|1938.02|1944.27|1938.07|1944.12|1937.92|17
1653537280000|2022-05-26 03:54:40|1944.21|1938.01|1944.64|1938.44|1944.68|1938.48|1944.21|1938.01|28
1653537290000|2022-05-26 03:54:50|1944.62|1938.42|1949.98|1943.78|1949.98|1943.78|1944.58|1938.38|36
1653537300000|2022-05-26 03:55:00|1950.03|1943.83|1948.51|1942.31|1950.52|1944.32|1948.51|1942.31|39
1653537310000|2022-05-26 03:55:10|1948.66|1942.46|1948.8|1942.6|1949.59|1943.39|1948.66|1942.46|37
1653537320000|2022-05-26 03:55:20|1948.81|1942.61|1948.78|1942.58|1948.93|1942.73|1948.63|1942.43|36
1653537330000|2022-05-26 03:55:30|1948.89|1942.69|1949.7|1943.5|1950.03|1943.83|1948.88|1942.68|31
1653537340000|2022-05-26 03:55:40|1949.83|1943.63|1950|1943.8|1950.21|1944.01|1949.83|1943.63|23
1653537350000|2022-05-26 03:55:50|1950.01|1943.81|1949.82|1943.62|1950.07|1943.87|1949.65|1943.45|35
1653537360000|2022-05-26 03:56:00|1949.84|1943.64|1950.03|1943.83|1950.07|1943.87|1949.72|1943.52|30
1653537370000|2022-05-26 03:56:10|1950.07|1943.87|1950.2|1944|1950.2|1944|1949.98|1943.78|16
1653537380000|2022-05-26 03:56:20|1950.46|1944.26|1950.54|1944.34|1950.62|1944.42|1950.46|1944.26|26
1653537390000|2022-05-26 03:56:30|1950.43|1944.23|1949.47|1943.27|1950.61|1944.41|1949.35|1943.15|33
1653537400000|2022-05-26 03:56:40|1949.46|1943.26|1949.35|1943.15|1949.53|1943.33|1949.12|1942.92|34
1653537410000|2022-05-26 03:56:50|1949.3|1943.1|1949.38|1943.18|1949.6|1943.4|1949.12|1942.92|24
1653537420000|2022-05-26 03:57:00|1949.43|1943.23|1949.7|1943.5|1949.78|1943.58|1949.25|1943.05|33
1653537430000|2022-05-26 03:57:10|1949.73|1943.53|1949.81|1943.61|1949.83|1943.63|1949.58|1943.38|22
1653537440000|2022-05-26 03:57:20|1949.83|1943.63|1949.84|1943.64|1949.85|1943.65|1949.79|1943.59|13
1653537450000|2022-05-26 03:57:30|1949.81|1943.61|1949.79|1943.59|1950.23|1944.03|1949.79|1943.59|22
1653537460000|2022-05-26 03:57:40|1949.83|1943.63|1950.72|1944.52|1950.72|1944.52|1949.79|1943.59|26
1653537470000|2022-05-26 03:57:50|1950.66|1944.46|1950.73|1944.53|1950.94|1944.74|1950.64|1944.44|33
1653537480000|2022-05-26 03:58:00|1950.7|1944.5|1950.76|1944.56|1950.96|1944.76|1950.66|1944.46|31
1653537490000|2022-05-26 03:58:10|1950.7|1944.5|1951.15|1944.95|1951.24|1945.04|1950.52|1944.32|28
1653537500000|2022-05-26 03:58:20|1951.25|1945.05|1951.32|1945.12|1951.32|1945.12|1950.82|1944.62|26
1653537510000|2022-05-26 03:58:30|1951.3|1945.1|1951.2|1945|1951.34|1945.14|1951.17|1944.97|28
1653537520000|2022-05-26 03:58:40|1951.22|1945.02|1951.03|1944.83|1951.28|1945.08|1951.03|1944.83|24
1653537530000|2022-05-26 03:58:50|1950.99|1944.79|1951.08|1944.88|1951.11|1944.91|1950.99|1944.79|27
1653537540000|2022-05-26 03:59:00|1951.07|1944.87|1950.12|1943.92|1951.07|1944.87|1950.1|1943.9|26
1653537550000|2022-05-26 03:59:10|1950.18|1943.98|1950.25|1944.05|1950.31|1944.11|1950.02|1943.82|26
1653537560000|2022-05-26 03:59:20|1950.07|1943.87|1950.13|1943.93|1950.22|1944.02|1950.07|1943.87|22
1653537570000|2022-05-26 03:59:30|1950.04|1943.84|1950.15|1943.95|1950.24|1944.04|1950.04|1943.84|25
1653537580000|2022-05-26 03:59:40|1950.16|1943.96|1949.6|1943.4|1950.16|1943.96|1949.58|1943.38|33
1653537590000|2022-05-26 03:59:50|1949.71|1943.51|1949.72|1943.52|1949.73|1943.53|1949.58|1943.38|15
1653537600000|2022-05-26 04:00:00|1949.7|1943.5|1950.12|1943.92|1950.2|1944|1949.61|1943.41|31
1653537610000|2022-05-26 04:00:10|1950.09|1943.89|1950.05|1943.85|1950.24|1944.04|1949.98|1943.78|31
1653537620000|2022-05-26 04:00:20|1950.14|1943.94|1949.75|1943.55|1950.21|1944.01|1949.66|1943.46|35
1653537630000|2022-05-26 04:00:30|1949.78|1943.58|1949.01|1942.81|1949.86|1943.66|1948.91|1942.71|35
1653537640000|2022-05-26 04:00:40|1948.99|1942.79|1948.95|1942.75|1949.19|1942.99|1948.77|1942.57|34
1653537650000|2022-05-26 04:00:50|1949|1942.8|1948.98|1942.78|1949.08|1942.88|1948.86|1942.66|21
1653537660000|2022-05-26 04:01:00|1948.97|1942.77|1949.05|1942.85|1949.05|1942.85|1948.95|1942.75|17
1653537670000|2022-05-26 04:01:10|1949.01|1942.81|1949.04|1942.84|1949.05|1942.85|1948.94|1942.74|17
1653537680000|2022-05-26 04:01:20|1949.03|1942.83|1948.68|1942.48|1949.07|1942.87|1948.66|1942.46|20
1653537690000|2022-05-26 04:01:30|1948.66|1942.46|1948.57|1942.37|1948.79|1942.59|1948.55|1942.35|24
1653537700000|2022-05-26 04:01:40|1948.55|1942.35|1948.58|1942.38|1948.64|1942.44|1948.54|1942.34|16
1653537710000|2022-05-26 04:01:50|1948.47|1942.27|1948.38|1942.18|1948.52|1942.32|1948.3|1942.1|24
1653537720000|2022-05-26 04:02:00|1948.37|1942.17|1948.49|1942.29|1948.58|1942.38|1948.32|1942.12|31
1653537730000|2022-05-26 04:02:10|1948.41|1942.21|1948.71|1942.51|1948.71|1942.51|1948.38|1942.18|21
1653537740000|2022-05-26 04:02:20|1948.76|1942.56|1949.19|1942.99|1949.31|1943.11|1948.76|1942.56|31
1653537750000|2022-05-26 04:02:30|1949.18|1942.98|1949.17|1942.97|1949.22|1943.02|1949.03|1942.83|24
1653537760000|2022-05-26 04:02:40|1949.16|1942.96|1949.1|1942.9|1949.22|1943.02|1949|1942.8|26
1653537770000|2022-05-26 04:02:50|1949.11|1942.91|1948.92|1942.72|1949.13|1942.93|1948.79|1942.59|25
1653537780000|2022-05-26 04:03:00|1948.9|1942.7|1949.37|1943.17|1949.55|1943.35|1948.9|1942.7|34
1653537790000|2022-05-26 04:03:10|1949.36|1943.16|1949.42|1943.22|1949.42|1943.22|1949.22|1943.02|25
1653537800000|2022-05-26 04:03:20|1949.41|1943.21|1949.44|1943.24|1949.53|1943.33|1949.26|1943.06|28
1653537810000|2022-05-26 04:03:30|1949.43|1943.23|1949.52|1943.32|1949.61|1943.41|1949.3|1943.1|26
1653537820000|2022-05-26 04:03:40|1949.55|1943.35|1949.14|1942.94|1949.65|1943.45|1948.9|1942.7|35
1653537830000|2022-05-26 04:03:50|1948.85|1942.65|1948.95|1942.75|1949.2|1943|1948.85|1942.65|22
1653537840000|2022-05-26 04:04:00|1948.96|1942.76|1948.94|1942.74|1949.01|1942.81|1948.87|1942.67|24
1653537850000|2022-05-26 04:04:10|1948.63|1942.43|1948.19|1941.99|1948.67|1942.47|1948.19|1941.99|29
1653537860000|2022-05-26 04:04:20|1948.18|1941.98|1948.28|1942.08|1948.4|1942.2|1948.18|1941.98|27
1653537870000|2022-05-26 04:04:30|1948.29|1942.09|1948.34|1942.14|1948.38|1942.18|1948.12|1941.92|24
1653537880000|2022-05-26 04:04:40|1948.38|1942.18|1947.27|1941.07|1948.38|1942.18|1947.08|1940.88|30
1653537890000|2022-05-26 04:04:50|1947.17|1940.97|1947.29|1941.09|1947.37|1941.17|1946.95|1940.75|30
1653537900000|2022-05-26 04:05:00|1947.17|1940.97|1947.32|1941.12|1947.48|1941.28|1947.16|1940.96|27
1653537910000|2022-05-26 04:05:10|1947.34|1941.14|1947.31|1941.11|1947.36|1941.16|1947.28|1941.08|21
1653537920000|2022-05-26 04:05:20|1947.36|1941.16|1947.49|1941.29|1947.54|1941.34|1947.32|1941.12|17
1653537930000|2022-05-26 04:05:30|1947.48|1941.28|1947.43|1941.23|1947.5|1941.3|1947.43|1941.23|8
1653537940000|2022-05-26 04:05:40|1947.45|1941.25|1947.43|1941.23|1947.49|1941.29|1947.4|1941.2|15
1653537950000|2022-05-26 04:05:50|1947.42|1941.22|1947.4|1941.2|1947.52|1941.32|1947.39|1941.19|23
1653537960000|2022-05-26 04:06:00|1947.48|1941.28|1947.42|1941.22|1947.58|1941.38|1947.29|1941.09|28
1653537970000|2022-05-26 04:06:10|1947.41|1941.21|1947.93|1941.73|1947.96|1941.76|1947.3|1941.1|19
1653537980000|2022-05-26 04:06:20|1947.9|1941.7|1947.89|1941.69|1947.94|1941.74|1947.83|1941.63|24
1653537990000|2022-05-26 04:06:30|1947.84|1941.64|1947.83|1941.63|1947.92|1941.72|1947.83|1941.63|32
1653538000000|2022-05-26 04:06:40|1947.87|1941.67|1947.91|1941.71|1948.05|1941.85|1947.83|1941.63|19
1653538010000|2022-05-26 04:06:50|1947.85|1941.65|1948.01|1941.81|1948.01|1941.81|1947.85|1941.65|10
1653538020000|2022-05-26 04:07:00|1948|1941.8|1947.82|1941.62|1948|1941.8|1947.59|1941.39|24
1653538030000|2022-05-26 04:07:10|1947.81|1941.61|1948.01|1941.81|1948.04|1941.84|1947.76|1941.56|23
1653538040000|2022-05-26 04:07:20|1948.03|1941.83|1948.39|1942.19|1948.48|1942.28|1947.97|1941.77|31
1653538050000|2022-05-26 04:07:30|1948.32|1942.12|1948.41|1942.21|1948.6|1942.4|1948.32|1942.12|27
1653538060000|2022-05-26 04:07:40|1948.25|1942.05|1948.07|1941.87|1948.28|1942.08|1948.03|1941.83|9
1653538070000|2022-05-26 04:07:50|1948.16|1941.96|1948.41|1942.21|1948.41|1942.21|1948.16|1941.96|21
1653538080000|2022-05-26 04:08:00|1948.25|1942.05|1948.18|1941.98|1948.25|1942.05|1948.11|1941.91|10
1653538090000|2022-05-26 04:08:10|1948.17|1941.97|1949.19|1942.99|1949.34|1943.14|1948.17|1941.97|27
1653538100000|2022-05-26 04:08:20|1949.25|1943.05|1950.06|1943.86|1950.5|1944.3|1949.25|1943.05|31
1653538110000|2022-05-26 04:08:30|1950.07|1943.87|1950.03|1943.83|1950.55|1944.35|1950.01|1943.81|24
1653538120000|2022-05-26 04:08:40|1950.1|1943.9|1950.63|1944.43|1950.65|1944.45|1950.03|1943.83|35
1653538130000|2022-05-26 04:08:50|1950.58|1944.38|1950.55|1944.35|1950.78|1944.58|1950.45|1944.25|26
1653538140000|2022-05-26 04:09:00|1950.58|1944.38|1951.01|1944.81|1951.21|1945.01|1950.48|1944.28|32
1653538150000|2022-05-26 04:09:10|1950.94|1944.74|1951.47|1945.27|1951.47|1945.27|1950.88|1944.68|33
1653538160000|2022-05-26 04:09:20|1951.46|1945.26|1950.87|1944.67|1951.73|1945.53|1950.74|1944.54|35
1653538170000|2022-05-26 04:09:30|1950.88|1944.68|1950.64|1944.44|1950.99|1944.79|1950.52|1944.32|27
1653538180000|2022-05-26 04:09:40|1950.84|1944.64|1950.67|1944.47|1950.87|1944.67|1950.65|1944.45|24
1653538190000|2022-05-26 04:09:50|1950.73|1944.53|1950.3|1944.1|1950.86|1944.66|1950.28|1944.08|30
1653538200000|2022-05-26 04:10:00|1950.33|1944.13|1949.91|1943.71|1950.37|1944.17|1949.76|1943.56|30
1653538210000|2022-05-26 04:10:10|1949.85|1943.65|1950.13|1943.93|1950.18|1943.98|1949.85|1943.65|31
1653538220000|2022-05-26 04:10:20|1950.11|1943.91|1950.39|1944.19|1950.39|1944.19|1950.08|1943.88|28
1653538230000|2022-05-26 04:10:30|1950.28|1944.08|1950.42|1944.22|1950.45|1944.25|1950.17|1943.97|30
1653538240000|2022-05-26 04:10:40|1950.31|1944.11|1950.34|1944.14|1950.43|1944.23|1949.82|1943.62|27
1653538250000|2022-05-26 04:10:50|1950.37|1944.17|1950.45|1944.25|1950.45|1944.25|1950.22|1944.02|24
1653538260000|2022-05-26 04:11:00|1950.48|1944.28|1950.27|1944.07|1950.7|1944.5|1950.03|1943.83|33
1653538270000|2022-05-26 04:11:10|1950.25|1944.05|1950.24|1944.04|1950.3|1944.1|1950.19|1943.99|26
1653538280000|2022-05-26 04:11:20|1950.23|1944.03|1950.49|1944.29|1950.49|1944.29|1950.18|1943.98|29
1653538290000|2022-05-26 04:11:30|1950.54|1944.34|1950.6|1944.4|1950.64|1944.44|1950.48|1944.28|27
1653538300000|2022-05-26 04:11:40|1950.61|1944.41|1950.53|1944.33|1950.61|1944.41|1950.41|1944.21|17
1653538310000|2022-05-26 04:11:50|1950.52|1944.32|1950.46|1944.26|1950.55|1944.35|1950.36|1944.16|31
1653538320000|2022-05-26 04:12:00|1950.45|1944.25|1950.47|1944.27|1950.53|1944.33|1950.37|1944.17|24
1653538330000|2022-05-26 04:12:10|1950.49|1944.29|1950.62|1944.42|1950.76|1944.56|1950.49|1944.29|25
1653538340000|2022-05-26 04:12:20|1950.61|1944.41|1950.09|1943.89|1950.68|1944.48|1949.89|1943.69|28
1653538350000|2022-05-26 04:12:30|1950.08|1943.88|1950.18|1943.98|1950.18|1943.98|1949.95|1943.75|21
1653538360000|2022-05-26 04:12:40|1950.19|1943.99|1950.44|1944.24|1950.49|1944.29|1950.12|1943.92|29
1653538370000|2022-05-26 04:12:50|1950.51|1944.31|1950.87|1944.67|1951.19|1944.99|1950.37|1944.17|32
1653538380000|2022-05-26 04:13:00|1950.82|1944.62|1950.93|1944.73|1951.04|1944.84|1950.81|1944.61|30
1653538390000|2022-05-26 04:13:10|1950.83|1944.63|1950.97|1944.77|1951.03|1944.83|1950.8|1944.6|31
1653538400000|2022-05-26 04:13:20|1950.98|1944.78|1951.47|1945.27|1951.65|1945.45|1950.91|1944.71|33
1653538410000|2022-05-26 04:13:30|1951.48|1945.28|1951.56|1945.36|1951.71|1945.51|1951.39|1945.19|27
1653538420000|2022-05-26 04:13:40|1951.53|1945.33|1951.17|1944.97|1951.86|1945.66|1950.99|1944.79|37
1653538430000|2022-05-26 04:13:50|1951.2|1945|1951.17|1944.97|1951.22|1945.02|1951.02|1944.82|26
1653538440000|2022-05-26 04:14:00|1951.13|1944.93|1951.11|1944.91|1951.14|1944.94|1950.87|1944.67|31
1653538450000|2022-05-26 04:14:10|1951.12|1944.92|1950.33|1944.13|1951.13|1944.93|1950.05|1943.85|28
1653538460000|2022-05-26 04:14:20|1950.31|1944.11|1949.94|1943.74|1950.35|1944.15|1949.84|1943.64|31
1653538470000|2022-05-26 04:14:30|1950.05|1943.85|1950.04|1943.84|1950.05|1943.85|1949.96|1943.76|17
1653538480000|2022-05-26 04:14:40|1950.07|1943.87|1949.8|1943.6|1950.14|1943.94|1949.8|1943.6|20
1653538490000|2022-05-26 04:14:50|1949.77|1943.57|1949.97|1943.77|1949.98|1943.78|1949.77|1943.57|30
1653538500000|2022-05-26 04:15:00|1949.99|1943.79|1949.24|1943.04|1949.99|1943.79|1949.24|1943.04|30
1653538510000|2022-05-26 04:15:10|1949.26|1943.06|1949.1|1942.9|1949.3|1943.1|1948.55|1942.35|27
1653538520000|2022-05-26 04:15:20|1949.02|1942.82|1949.09|1942.89|1949.18|1942.98|1948.89|1942.69|27
1653538530000|2022-05-26 04:15:30|1949.15|1942.95|1949.52|1943.32|1949.53|1943.33|1949.15|1942.95|31
1653538540000|2022-05-26 04:15:40|1949.62|1943.42|1949.54|1943.34|1949.71|1943.51|1949.52|1943.32|27
1653538550000|2022-05-26 04:15:50|1949.63|1943.43|1949.73|1943.53|1949.74|1943.54|1949.57|1943.37|16
1653538560000|2022-05-26 04:16:00|1949.77|1943.57|1949.65|1943.45|1949.8|1943.6|1949.62|1943.42|27
1653538570000|2022-05-26 04:16:10|1949.64|1943.44|1949.57|1943.37|1949.75|1943.55|1949.44|1943.24|29
1653538580000|2022-05-26 04:16:20|1949.58|1943.38|1949.57|1943.37|1949.61|1943.41|1949.43|1943.23|18
1653538590000|2022-05-26 04:16:30|1949.44|1943.24|1949.52|1943.32|1949.53|1943.33|1949.43|1943.23|24
1653538600000|2022-05-26 04:16:40|1949.5|1943.3|1949.61|1943.41|1949.72|1943.52|1949.49|1943.29|20
1653538610000|2022-05-26 04:16:50|1949.57|1943.37|1949.34|1943.14|1949.63|1943.43|1949.34|1943.14|19
1653538620000|2022-05-26 04:17:00|1949.42|1943.22|1949.32|1943.12|1949.49|1943.29|1949.31|1943.11|29
1653538630000|2022-05-26 04:17:10|1949.33|1943.13|1949.36|1943.16|1949.39|1943.19|1949.29|1943.09|26
1653538640000|2022-05-26 04:17:20|1949.34|1943.14|1949.37|1943.17|1949.38|1943.18|1949.25|1943.05|16
1653538650000|2022-05-26 04:17:30|1949.36|1943.16|1949.34|1943.14|1949.48|1943.28|1949.31|1943.11|27
1653538660000|2022-05-26 04:17:40|1949.35|1943.15|1949.13|1942.93|1949.49|1943.29|1949.13|1942.93|30
1653538670000|2022-05-26 04:17:50|1949.25|1943.05|1949.41|1943.21|1949.42|1943.22|1949.14|1942.94|27
1653538680000|2022-05-26 04:18:00|1949.37|1943.17|1949.3|1943.1|1949.41|1943.21|1949.28|1943.08|20
1653538690000|2022-05-26 04:18:10|1949.32|1943.12|1949.52|1943.32|1949.7|1943.5|1949.05|1942.85|33
1653538700000|2022-05-26 04:18:20|1949.45|1943.25|1949.44|1943.24|1949.58|1943.38|1949.35|1943.15|33
1653538710000|2022-05-26 04:18:30|1949.4|1943.2|1948.93|1942.73|1949.54|1943.34|1948.8|1942.6|28
1653538720000|2022-05-26 04:18:40|1948.94|1942.74|1949.21|1943.01|1949.32|1943.12|1948.78|1942.58|30
1653538730000|2022-05-26 04:18:50|1949.22|1943.02|1949.28|1943.08|1949.3|1943.1|1949.14|1942.94|24
1653538740000|2022-05-26 04:19:00|1949.22|1943.02|1949.15|1942.95|1949.24|1943.04|1948.99|1942.79|28
1653538750000|2022-05-26 04:19:10|1949.13|1942.93|1949.27|1943.07|1949.3|1943.1|1949.1|1942.9|30
1653538760000|2022-05-26 04:19:20|1949.17|1942.97|1949.48|1943.28|1949.48|1943.28|1949.16|1942.96|14
1653538770000|2022-05-26 04:19:30|1949.46|1943.26|1949.53|1943.33|1949.56|1943.36|1949.42|1943.22|17
1653538780000|2022-05-26 04:19:40|1949.59|1943.39|1949.55|1943.35|1949.86|1943.66|1949.46|1943.26|27
1653538790000|2022-05-26 04:19:50|1949.53|1943.33|1949.74|1943.54|1949.74|1943.54|1949.53|1943.33|14
1653538800000|2022-05-26 04:20:00|1949.61|1943.41|1949.68|1943.48|1949.71|1943.51|1949.5|1943.3|25
1653538810000|2022-05-26 04:20:10|1949.65|1943.45|1950.14|1943.94|1950.23|1944.03|1949.64|1943.44|22
1653538820000|2022-05-26 04:20:20|1950.17|1943.97|1950.07|1943.87|1950.27|1944.07|1949.76|1943.56|27
1653538830000|2022-05-26 04:20:30|1950.04|1943.84|1949.99|1943.79|1950.04|1943.84|1949.72|1943.52|24
1653538840000|2022-05-26 04:20:40|1950.04|1943.84|1949.93|1943.73|1950.14|1943.94|1949.72|1943.52|22
1653538850000|2022-05-26 04:20:50|1949.89|1943.69|1949.74|1943.54|1950|1943.8|1949.72|1943.52|31
1653538860000|2022-05-26 04:21:00|1949.77|1943.57|1949.81|1943.61|1949.98|1943.78|1949.72|1943.52|28
1653538870000|2022-05-26 04:21:10|1949.98|1943.78|1949.67|1943.47|1950.03|1943.83|1949.67|1943.47|30
1653538880000|2022-05-26 04:21:20|1949.79|1943.59|1950.09|1943.89|1950.09|1943.89|1949.75|1943.55|29
1653538890000|2022-05-26 04:21:30|1950.02|1943.82|1949.95|1943.75|1950.04|1943.84|1949.88|1943.68|18
1653538900000|2022-05-26 04:21:40|1949.94|1943.74|1949.98|1943.78|1950.45|1944.25|1949.77|1943.57|30
1653538910000|2022-05-26 04:21:50|1950.02|1943.82|1949.39|1943.19|1950.02|1943.82|1949.32|1943.12|28
1653538920000|2022-05-26 04:22:00|1949.36|1943.16|1949.43|1943.23|1949.48|1943.28|1949.17|1942.97|24
1653538930000|2022-05-26 04:22:10|1949.48|1943.28|1949.5|1943.3|1949.52|1943.32|1949.18|1942.98|26
1653538940000|2022-05-26 04:22:20|1949.49|1943.29|1949.39|1943.19|1949.5|1943.3|1949.35|1943.15|19
1653538950000|2022-05-26 04:22:30|1949.36|1943.16|1949.31|1943.11|1949.48|1943.28|1949.23|1943.03|24
1653538960000|2022-05-26 04:22:40|1949.3|1943.1|1949.33|1943.13|1949.44|1943.24|1949.11|1942.91|27
1653538970000|2022-05-26 04:22:50|1949.16|1942.96|1949.1|1942.9|1949.31|1943.11|1949.04|1942.84|23
1653538980000|2022-05-26 04:23:00|1949.3|1943.1|1949.08|1942.88|1949.33|1943.13|1949.08|1942.88|26
1653538990000|2022-05-26 04:23:10|1949.28|1943.08|1949.3|1943.1|1949.34|1943.14|1949.08|1942.88|27
1653539000000|2022-05-26 04:23:20|1949.26|1943.06|1949.26|1943.06|1949.28|1943.08|1949.08|1942.88|33
1653539010000|2022-05-26 04:23:30|1949.23|1943.03|1949.19|1942.99|1949.28|1943.08|1949.08|1942.88|22
1653539020000|2022-05-26 04:23:40|1949.06|1942.86|1947.72|1941.52|1949.06|1942.86|1947.72|1941.52|23
1653539030000|2022-05-26 04:23:50|1947.71|1941.51|1947.22|1941.02|1947.71|1941.51|1947.15|1940.95|24
1653539040000|2022-05-26 04:24:00|1947.31|1941.11|1947.29|1941.09|1947.31|1941.11|1947.29|1941.09|2
1653539050000|2022-05-26 04:24:10|1947.23|1941.03|1946.49|1940.29|1947.23|1941.03|1946.49|1940.29|12
1653539060000|2022-05-26 04:24:20|1946.48|1940.28|1945.44|1939.24|1946.5|1940.3|1945.44|1939.24|27
1653539070000|2022-05-26 04:24:30|1945.5|1939.3|1945.97|1939.77|1945.97|1939.77|1945.43|1939.23|19
1653539080000|2022-05-26 04:24:40|1946.03|1939.83|1945.88|1939.68|1946.06|1939.86|1945.69|1939.49|34
1653539090000|2022-05-26 04:24:50|1945.82|1939.62|1945.17|1938.97|1945.99|1939.79|1945.17|1938.97|36
1653539100000|2022-05-26 04:25:00|1945.31|1939.11|1945.6|1939.4|1945.62|1939.42|1945.13|1938.93|38
1653539110000|2022-05-26 04:25:10|1945.52|1939.32|1945.45|1939.25|1945.83|1939.63|1945.45|1939.25|21
1653539120000|2022-05-26 04:25:20|1945.35|1939.15|1945.51|1939.31|1945.51|1939.31|1945.35|1939.15|7
1653539130000|2022-05-26 04:25:30|1945.42|1939.22|1944.53|1938.33|1945.51|1939.31|1944.38|1938.18|29
1653539140000|2022-05-26 04:25:40|1944.59|1938.39|1943.95|1937.75|1944.61|1938.41|1943.75|1937.55|33
1653539150000|2022-05-26 04:25:50|1943.88|1937.68|1943.87|1937.67|1943.97|1937.77|1943.76|1937.56|30
1653539160000|2022-05-26 04:26:00|1943.86|1937.66|1943.93|1937.73|1944.15|1937.95|1943.62|1937.42|34
1653539170000|2022-05-26 04:26:10|1943.92|1937.72|1943.53|1937.33|1944.05|1937.85|1943.53|1937.33|29
1653539180000|2022-05-26 04:26:20|1943.48|1937.28|1943.39|1937.19|1943.55|1937.35|1943.18|1936.98|32
1653539190000|2022-05-26 04:26:30|1943.45|1937.25|1943.2|1937|1943.58|1937.38|1943.11|1936.91|29
1653539200000|2022-05-26 04:26:40|1943.14|1936.94|1942.86|1936.66|1943.37|1937.17|1942.86|1936.66|21
1653539210000|2022-05-26 04:26:50|1942.91|1936.71|1943.52|1937.32|1943.58|1937.38|1942.86|1936.66|21
1653539220000|2022-05-26 04:27:00|1943.6|1937.4|1943.92|1937.72|1943.92|1937.72|1943.48|1937.28|33
1653539230000|2022-05-26 04:27:10|1943.9|1937.7|1943.49|1937.29|1944.1|1937.9|1943.34|1937.14|35
1653539240000|2022-05-26 04:27:20|1943.45|1937.25|1943.31|1937.11|1943.55|1937.35|1943.29|1937.09|30
1653539250000|2022-05-26 04:27:30|1943.28|1937.08|1943.37|1937.17|1943.58|1937.38|1943.26|1937.06|27
1653539260000|2022-05-26 04:27:40|1943.38|1937.18|1943.35|1937.15|1943.51|1937.31|1943.28|1937.08|33
1653539270000|2022-05-26 04:27:50|1943.33|1937.13|1943.38|1937.18|1943.43|1937.23|1943.24|1937.04|21
1653539280000|2022-05-26 04:28:00|1943.4|1937.2|1943.37|1937.17|1943.45|1937.25|1943.18|1936.98|30
1653539290000|2022-05-26 04:28:10|1943.52|1937.32|1943.81|1937.61|1943.93|1937.73|1943.48|1937.28|31
1653539300000|2022-05-26 04:28:20|1943.71|1937.51|1943.65|1937.45|1943.87|1937.67|1943.56|1937.36|30
1653539310000|2022-05-26 04:28:30|1943.63|1937.43|1943.65|1937.45|1943.8|1937.6|1943.61|1937.41|22
1653539320000|2022-05-26 04:28:40|1943.66|1937.46|1943.67|1937.47|1943.82|1937.62|1943.63|1937.43|23
1653539330000|2022-05-26 04:28:50|1943.66|1937.46|1943.7|1937.5|1943.88|1937.68|1943.55|1937.35|30
1653539340000|2022-05-26 04:29:00|1943.73|1937.53|1944.28|1938.08|1944.29|1938.09|1943.56|1937.36|14
1653539350000|2022-05-26 04:29:10|1944.29|1938.09|1944.24|1938.04|1944.33|1938.13|1944.2|1938|21
1653539360000|2022-05-26 04:29:20|1944.26|1938.06|1944.28|1938.08|1944.35|1938.15|1944.26|1938.06|22
1653539370000|2022-05-26 04:29:30|1944.29|1938.09|1944.08|1937.88|1944.29|1938.09|1944.03|1937.83|17
1653539380000|2022-05-26 04:29:40|1944.09|1937.89|1944.2|1938|1944.32|1938.12|1944.05|1937.85|18
1653539390000|2022-05-26 04:29:50|1944.19|1937.99|1943.84|1937.64|1944.27|1938.07|1943.84|1937.64|18
1653539400000|2022-05-26 04:30:00|1943.83|1937.63|1943.44|1937.24|1943.83|1937.63|1943.44|1937.24|26
1653539410000|2022-05-26 04:30:10|1943.48|1937.28|1943.29|1937.09|1943.58|1937.38|1943.26|1937.06|31
1653539420000|2022-05-26 04:30:20|1943.26|1937.06|1943.2|1937|1943.41|1937.21|1943.17|1936.97|30
1653539430000|2022-05-26 04:30:30|1943.29|1937.09|1943.18|1936.98|1943.38|1937.18|1943.05|1936.85|23
1653539440000|2022-05-26 04:30:40|1943.2|1937|1943.25|1937.05|1943.35|1937.15|1943|1936.8|28
1653539450000|2022-05-26 04:30:50|1943.27|1937.07|1943.24|1937.04|1943.34|1937.14|1943.18|1936.98|23
1653539460000|2022-05-26 04:31:00|1943.22|1937.02|1943.2|1937|1943.26|1937.06|1943.04|1936.84|26
1653539470000|2022-05-26 04:31:10|1943.25|1937.05|1942.85|1936.65|1943.27|1937.07|1942.85|1936.65|17
1653539480000|2022-05-26 04:31:20|1942.84|1936.64|1942.84|1936.64|1942.85|1936.65|1942.84|1936.64|3
1653539490000|2022-05-26 04:31:30|1942.83|1936.63|1942.91|1936.71|1942.93|1936.73|1942.79|1936.59|18
1653539500000|2022-05-26 04:31:40|1942.83|1936.63|1942.83|1936.63|1942.83|1936.63|1942.82|1936.62|5
1653539510000|2022-05-26 04:31:50|1942.87|1936.67|1942.94|1936.74|1942.94|1936.74|1942.85|1936.65|18
1653539520000|2022-05-26 04:32:00|1942.93|1936.73|1943.16|1936.96|1943.17|1936.97|1942.93|1936.73|29
1653539530000|2022-05-26 04:32:10|1943.19|1936.99|1942.99|1936.79|1943.19|1936.99|1942.96|1936.76|24
1653539540000|2022-05-26 04:32:20|1943.08|1936.88|1942.99|1936.79|1943.08|1936.88|1942.89|1936.69|22
1653539550000|2022-05-26 04:32:30|1942.98|1936.78|1943.01|1936.81|1943.03|1936.83|1942.83|1936.63|18
1653539560000|2022-05-26 04:32:40|1943.02|1936.82|1942.93|1936.73|1943.18|1936.98|1942.91|1936.71|24
1653539570000|2022-05-26 04:32:50|1942.91|1936.71|1942.94|1936.74|1943.06|1936.86|1942.88|1936.68|22
1653539580000|2022-05-26 04:33:00|1942.92|1936.72|1942.92|1936.72|1943.03|1936.83|1942.88|1936.68|27
1653539590000|2022-05-26 04:33:10|1942.95|1936.75|1944.05|1937.85|1944.42|1938.22|1942.95|1936.75|33
1653539600000|2022-05-26 04:33:20|1943.99|1937.79|1944.47|1938.27|1944.47|1938.27|1943.82|1937.62|34
1653539610000|2022-05-26 04:33:30|1944.57|1938.37|1944.43|1938.23|1944.58|1938.38|1944.31|1938.11|35
1653539620000|2022-05-26 04:33:40|1944.58|1938.38|1944.57|1938.37|1944.78|1938.58|1944.34|1938.14|30
1653539630000|2022-05-26 04:33:50|1944.62|1938.42|1944.46|1938.26|1944.62|1938.42|1944.33|1938.13|22
1653539640000|2022-05-26 04:34:00|1944.34|1938.14|1943.55|1937.35|1944.73|1938.53|1943.36|1937.16|31
1653539650000|2022-05-26 04:34:10|1943.46|1937.26|1943.78|1937.58|1943.9|1937.7|1943.37|1937.17|31
1653539660000|2022-05-26 04:34:20|1943.76|1937.56|1943.81|1937.61|1943.91|1937.71|1943.71|1937.51|26
1653539670000|2022-05-26 04:34:30|1943.8|1937.6|1943.55|1937.35|1943.83|1937.63|1943.45|1937.25|31
1653539680000|2022-05-26 04:34:40|1943.45|1937.25|1943.59|1937.39|1943.79|1937.59|1943.45|1937.25|35
1653539690000|2022-05-26 04:34:50|1943.68|1937.48|1943.69|1937.49|1943.72|1937.52|1943.54|1937.34|27
1653539700000|2022-05-26 04:35:00|1943.71|1937.51|1943.58|1937.38|1943.74|1937.54|1943.55|1937.35|31
1653539710000|2022-05-26 04:35:10|1943.71|1937.51|1943.67|1937.47|1943.84|1937.64|1943.55|1937.35|27
1653539720000|2022-05-26 04:35:20|1943.76|1937.56|1943.77|1937.57|1943.85|1937.65|1943.65|1937.45|25
1653539730000|2022-05-26 04:35:30|1943.78|1937.58|1943.74|1937.54|1943.88|1937.68|1943.74|1937.54|24
1653539740000|2022-05-26 04:35:40|1943.85|1937.65|1944.17|1937.97|1944.17|1937.97|1943.77|1937.57|30
1653539750000|2022-05-26 04:35:50|1944.09|1937.89|1945.13|1938.93|1945.31|1939.11|1944.09|1937.89|26
1653539760000|2022-05-26 04:36:00|1945.14|1938.94|1945.12|1938.92|1945.17|1938.97|1944.94|1938.74|31
1653539770000|2022-05-26 04:36:10|1945.11|1938.91|1945.53|1939.33|1945.55|1939.35|1945.11|1938.91|28
1653539780000|2022-05-26 04:36:20|1945.66|1939.46|1945.51|1939.31|1945.7|1939.5|1945.48|1939.28|26
1653539790000|2022-05-26 04:36:30|1945.57|1939.37|1945.14|1938.94|1945.57|1939.37|1944.94|1938.74|28
1653539800000|2022-05-26 04:36:40|1945.08|1938.88|1945.13|1938.93|1945.28|1939.08|1944.99|1938.79|31
1653539810000|2022-05-26 04:36:50|1945.28|1939.08|1945.07|1938.87|1945.28|1939.08|1945.06|1938.86|15
1653539820000|2022-05-26 04:37:00|1945.1|1938.9|1945.3|1939.1|1945.38|1939.18|1945.03|1938.83|28
1653539830000|2022-05-26 04:37:10|1945.28|1939.08|1945.6|1939.4|1945.61|1939.41|1945.28|1939.08|26
1653539840000|2022-05-26 04:37:20|1945.48|1939.28|1945.46|1939.26|1945.63|1939.43|1945.29|1939.09|24
1653539850000|2022-05-26 04:37:30|1945.41|1939.21|1945.38|1939.18|1945.65|1939.45|1945.37|1939.17|23
1653539860000|2022-05-26 04:37:40|1945.47|1939.27|1945.4|1939.2|1945.63|1939.43|1945.38|1939.18|25
1653539870000|2022-05-26 04:37:50|1945.43|1939.23|1945.41|1939.21|1945.66|1939.46|1945.38|1939.18|13
1653539880000|2022-05-26 04:38:00|1945.46|1939.26|1945.75|1939.55|1945.84|1939.64|1945.38|1939.18|28
1653539890000|2022-05-26 04:38:10|1945.74|1939.54|1946.55|1940.35|1946.6|1940.4|1945.74|1939.54|30
1653539900000|2022-05-26 04:38:20|1946.57|1940.37|1947.13|1940.93|1947.18|1940.98|1946.55|1940.35|26
1653539910000|2022-05-26 04:38:30|1947.12|1940.92|1947.25|1941.05|1947.27|1941.07|1947.02|1940.82|34
1653539920000|2022-05-26 04:38:40|1947.18|1940.98|1947.08|1940.88|1947.23|1941.03|1946.56|1940.36|32
1653539930000|2022-05-26 04:38:50|1947.09|1940.89|1947.22|1941.02|1947.34|1941.14|1947.05|1940.85|31
1653539940000|2022-05-26 04:39:00|1947.23|1941.03|1947.08|1940.88|1947.23|1941.03|1946.83|1940.63|24
1653539950000|2022-05-26 04:39:10|1947.1|1940.9|1946.45|1940.25|1947.11|1940.91|1946.38|1940.18|33
1653539960000|2022-05-26 04:39:20|1946.44|1940.24|1946.33|1940.13|1946.51|1940.31|1946.31|1940.11|29
1653539970000|2022-05-26 04:39:30|1946.36|1940.16|1945.83|1939.63|1946.58|1940.38|1945.76|1939.56|37
1653539980000|2022-05-26 04:39:40|1945.86|1939.66|1945.41|1939.21|1945.9|1939.7|1945.34|1939.14|29
1653539990000|2022-05-26 04:39:50|1945.4|1939.2|1945.58|1939.38|1945.74|1939.54|1945.19|1938.99|31
1653540000000|2022-05-26 04:40:00|1945.72|1939.52|1945.7|1939.5|1945.78|1939.58|1945.58|1939.38|28
1653540010000|2022-05-26 04:40:10|1945.69|1939.49|1945.69|1939.49|1945.75|1939.55|1945.61|1939.41|31
1653540020000|2022-05-26 04:40:20|1945.68|1939.48|1945.44|1939.24|1945.69|1939.49|1945.36|1939.16|28
1653540030000|2022-05-26 04:40:30|1945.43|1939.23|1945.47|1939.27|1945.52|1939.32|1945.21|1939.01|37
1653540040000|2022-05-26 04:40:40|1945.46|1939.26|1945.45|1939.25|1945.53|1939.33|1945.44|1939.24|16
1653540050000|2022-05-26 04:40:50|1945.5|1939.3|1945.58|1939.38|1945.69|1939.49|1944.74|1938.54|26
1653540060000|2022-05-26 04:41:00|1945.57|1939.37|1945.94|1939.74|1946.14|1939.94|1945.49|1939.29|25
1653540070000|2022-05-26 04:41:10|1945.91|1939.71|1946.52|1940.32|1946.53|1940.33|1945.91|1939.71|34
1653540080000|2022-05-26 04:41:20|1946.37|1940.17|1946.7|1940.5|1947.04|1940.84|1946.19|1939.99|29
1653540090000|2022-05-26 04:41:30|1946.69|1940.49|1946.95|1940.75|1947.07|1940.87|1946.64|1940.44|22
1653540100000|2022-05-26 04:41:40|1946.82|1940.62|1946.83|1940.63|1947|1940.8|1946.82|1940.62|11
1653540110000|2022-05-26 04:41:50|1946.84|1940.64|1947.14|1940.94|1947.16|1940.96|1946.75|1940.55|25
1653540120000|2022-05-26 04:42:00|1947.19|1940.99|1947.05|1940.85|1947.19|1940.99|1946.76|1940.56|27
1653540130000|2022-05-26 04:42:10|1947.1|1940.9|1946.82|1940.62|1947.15|1940.95|1946.72|1940.52|24
1653540140000|2022-05-26 04:42:20|1946.8|1940.6|1946.76|1940.56|1947.01|1940.81|1946.72|1940.52|22
1653540150000|2022-05-26 04:42:30|1946.72|1940.52|1946.24|1940.04|1946.77|1940.57|1946.18|1939.98|25
1653540160000|2022-05-26 04:42:40|1946.32|1940.12|1946.41|1940.21|1946.49|1940.29|1946.27|1940.07|30
1653540170000|2022-05-26 04:42:50|1946.4|1940.2|1946.42|1940.22|1946.65|1940.45|1946.39|1940.19|25
1653540180000|2022-05-26 04:43:00|1946.37|1940.17|1946.44|1940.24|1946.6|1940.4|1946.37|1940.17|25
1653540190000|2022-05-26 04:43:10|1946.58|1940.38|1946.42|1940.22|1946.6|1940.4|1946.36|1940.16|29
1653540200000|2022-05-26 04:43:20|1946.46|1940.26|1945.56|1939.36|1946.46|1940.26|1945.32|1939.12|28
1653540210000|2022-05-26 04:43:30|1945.59|1939.39|1945.75|1939.55|1945.83|1939.63|1945.58|1939.38|25
1653540220000|2022-05-26 04:43:40|1945.73|1939.53|1945.12|1938.92|1945.73|1939.53|1944.87|1938.67|33
1653540230000|2022-05-26 04:43:50|1945|1938.8|1945.46|1939.26|1945.65|1939.45|1944.87|1938.67|33
1653540240000|2022-05-26 04:44:00|1945.37|1939.17|1945.46|1939.26|1945.54|1939.34|1945.04|1938.84|35
1653540250000|2022-05-26 04:44:10|1945.45|1939.25|1945.47|1939.27|1945.53|1939.33|1945.32|1939.12|17
1653540260000|2022-05-26 04:44:20|1945.51|1939.31|1945.38|1939.18|1945.54|1939.34|1945.11|1938.91|22
1653540270000|2022-05-26 04:44:30|1945.36|1939.16|1944.83|1938.63|1945.38|1939.18|1944.83|1938.63|26
1653540280000|2022-05-26 04:44:40|1944.78|1938.58|1944.22|1938.02|1944.78|1938.58|1944.08|1937.88|19
1653540290000|2022-05-26 04:44:50|1944.08|1937.88|1944.14|1937.94|1944.22|1938.02|1944.05|1937.85|13
1653540300000|2022-05-26 04:45:00|1944.13|1937.93|1945.14|1938.94|1945.18|1938.98|1944.1|1937.9|19
1653540310000|2022-05-26 04:45:10|1945.13|1938.93|1945.14|1938.94|1945.19|1938.99|1944.88|1938.68|16
1653540320000|2022-05-26 04:45:20|1945.13|1938.93|1944.88|1938.68|1945.35|1939.15|1944.88|1938.68|25
1653540330000|2022-05-26 04:45:30|1945.21|1939.01|1945.16|1938.96|1945.23|1939.03|1945.1|1938.9|25
1653540340000|2022-05-26 04:45:40|1945.19|1938.99|1945.12|1938.92|1945.19|1938.99|1945.06|1938.86|20
1653540350000|2022-05-26 04:45:50|1945.16|1938.96|1945.24|1939.04|1945.27|1939.07|1945.02|1938.82|20
1653540360000|2022-05-26 04:46:00|1945.23|1939.03|1945.15|1938.95|1945.31|1939.11|1945|1938.8|32
1653540370000|2022-05-26 04:46:10|1945.14|1938.94|1944.99|1938.79|1945.16|1938.96|1944.83|1938.63|23
1653540380000|2022-05-26 04:46:20|1945|1938.8|1944.95|1938.75|1945.06|1938.86|1944.82|1938.62|29
1653540390000|2022-05-26 04:46:30|1944.7|1938.5|1943.28|1937.08|1944.7|1938.5|1943.18|1936.98|37
1653540400000|2022-05-26 04:46:40|1943.33|1937.13|1942.92|1936.72|1943.48|1937.28|1942.91|1936.71|32
1653540410000|2022-05-26 04:46:50|1942.95|1936.75|1942.69|1936.49|1942.98|1936.78|1942.62|1936.42|31
1653540420000|2022-05-26 04:47:00|1942.65|1936.45|1943.04|1936.84|1943.16|1936.96|1942.51|1936.31|32
1653540430000|2022-05-26 04:47:10|1943.05|1936.85|1942.8|1936.6|1943.06|1936.86|1942.8|1936.6|28
1653540440000|2022-05-26 04:47:20|1942.93|1936.73|1943.02|1936.82|1943.04|1936.84|1942.9|1936.7|31
1653540450000|2022-05-26 04:47:30|1943|1936.8|1943.01|1936.81|1943.03|1936.83|1942.94|1936.74|26
1653540460000|2022-05-26 04:47:40|1942.99|1936.79|1942.99|1936.79|1943.01|1936.81|1942.9|1936.7|19
1653540470000|2022-05-26 04:47:50|1942.98|1936.78|1942.96|1936.76|1943.03|1936.83|1942.91|1936.71|27
1653540480000|2022-05-26 04:48:00|1942.97|1936.77|1942.78|1936.58|1943.04|1936.84|1942.76|1936.56|30
1653540490000|2022-05-26 04:48:10|1942.77|1936.57|1942.87|1936.67|1942.94|1936.74|1942.75|1936.55|23
1653540500000|2022-05-26 04:48:20|1942.8|1936.6|1942.64|1936.44|1942.91|1936.71|1942.59|1936.39|23
1653540510000|2022-05-26 04:48:30|1942.63|1936.43|1942.41|1936.21|1942.63|1936.43|1942.3|1936.1|31
1653540520000|2022-05-26 04:48:40|1942.31|1936.11|1942.53|1936.33|1942.59|1936.39|1942.31|1936.11|29
1653540530000|2022-05-26 04:48:50|1942.48|1936.28|1942.51|1936.31|1942.63|1936.43|1942.47|1936.27|27
1653540540000|2022-05-26 04:49:00|1942.54|1936.34|1942.44|1936.24|1942.56|1936.36|1942.2|1936|26
1653540550000|2022-05-26 04:49:10|1942.45|1936.25|1942.41|1936.21|1942.5|1936.3|1942.16|1935.96|27
1653540560000|2022-05-26 04:49:20|1942.31|1936.11|1942.41|1936.21|1942.49|1936.29|1942.25|1936.05|23
1653540570000|2022-05-26 04:49:30|1942.43|1936.23|1942.48|1936.28|1942.51|1936.31|1942.39|1936.19|22
1653540580000|2022-05-26 04:49:40|1942.47|1936.27|1942.35|1936.15|1942.57|1936.37|1942.31|1936.11|28
1653540590000|2022-05-26 04:49:50|1942.4|1936.2|1942.29|1936.09|1942.46|1936.26|1942.12|1935.92|19
1653540600000|2022-05-26 04:50:00|1942.26|1936.06|1941.9|1935.7|1942.53|1936.33|1941.84|1935.64|30
1653540610000|2022-05-26 04:50:10|1941.67|1935.47|1941.98|1935.78|1942.04|1935.84|1941.67|1935.47|28
1653540620000|2022-05-26 04:50:20|1942|1935.8|1941.87|1935.67|1942.06|1935.86|1941.67|1935.47|31
1653540630000|2022-05-26 04:50:30|1941.91|1935.71|1941.95|1935.75|1942.01|1935.81|1941.79|1935.59|27
1653540640000|2022-05-26 04:50:40|1941.96|1935.76|1941.8|1935.6|1942.02|1935.82|1941.55|1935.35|19
1653540650000|2022-05-26 04:50:50|1941.76|1935.56|1941.73|1935.53|1941.77|1935.57|1941.67|1935.47|15
1653540660000|2022-05-26 04:51:00|1941.74|1935.54|1941.71|1935.51|1941.74|1935.54|1941.52|1935.32|30
1653540670000|2022-05-26 04:51:10|1941.55|1935.35|1941.81|1935.61|1941.86|1935.66|1941.55|1935.35|22
1653540680000|2022-05-26 04:51:20|1941.82|1935.62|1942.16|1935.96|1942.17|1935.97|1941.82|1935.62|28
1653540690000|2022-05-26 04:51:30|1942.15|1935.95|1942.02|1935.82|1942.15|1935.95|1942|1935.8|23
1653540700000|2022-05-26 04:51:40|1942|1935.8|1942.12|1935.92|1942.22|1936.02|1941.98|1935.78|30
1653540710000|2022-05-26 04:51:50|1942.14|1935.94|1942.15|1935.95|1942.17|1935.97|1942.03|1935.83|22
1653540720000|2022-05-26 04:52:00|1942.1|1935.9|1941.9|1935.7|1942.13|1935.93|1941.78|1935.58|24
1653540730000|2022-05-26 04:52:10|1941.93|1935.73|1941.76|1935.56|1941.94|1935.74|1941.43|1935.23|32
1653540740000|2022-05-26 04:52:20|1941.75|1935.55|1941.53|1935.33|1941.84|1935.64|1941.53|1935.33|30
1653540750000|2022-05-26 04:52:30|1941.35|1935.15|1940.56|1934.36|1941.35|1935.15|1940.3|1934.1|23
1653540760000|2022-05-26 04:52:40|1940.52|1934.32|1940.68|1934.48|1940.68|1934.48|1940.42|1934.22|30
1653540770000|2022-05-26 04:52:50|1940.55|1934.35|1940.24|1934.04|1940.59|1934.39|1940.24|1934.04|25
1653540780000|2022-05-26 04:53:00|1940.31|1934.11|1940.72|1934.52|1940.74|1934.54|1940.25|1934.05|32
1653540790000|2022-05-26 04:53:10|1940.75|1934.55|1940.42|1934.22|1940.82|1934.62|1940.42|1934.22|27
1653540800000|2022-05-26 04:53:20|1940.4|1934.2|1940.29|1934.09|1940.47|1934.27|1940.19|1933.99|35
1653540810000|2022-05-26 04:53:30|1940.24|1934.04|1939.96|1933.76|1940.26|1934.06|1939.75|1933.55|30
1653540820000|2022-05-26 04:53:40|1939.95|1933.75|1939.77|1933.57|1940.05|1933.85|1939.74|1933.54|18
1653540830000|2022-05-26 04:53:50|1939.78|1933.58|1939.95|1933.75|1940.07|1933.87|1939.77|1933.57|18
1653540840000|2022-05-26 04:54:00|1939.79|1933.59|1939.9|1933.7|1939.99|1933.79|1939.6|1933.4|25
1653540850000|2022-05-26 04:54:10|1939.79|1933.59|1940.51|1934.31|1940.96|1934.76|1939.76|1933.56|32
1653540860000|2022-05-26 04:54:20|1940.48|1934.28|1940.68|1934.48|1940.86|1934.66|1940.43|1934.23|21
1653540870000|2022-05-26 04:54:30|1940.72|1934.52|1940.72|1934.52|1940.84|1934.64|1940.64|1934.44|29
1653540880000|2022-05-26 04:54:40|1940.71|1934.51|1940.7|1934.5|1940.79|1934.59|1940.66|1934.46|18
1653540890000|2022-05-26 04:54:50|1940.68|1934.48|1940.69|1934.49|1940.77|1934.57|1940.59|1934.39|24
1653540900000|2022-05-26 04:55:00|1940.62|1934.42|1940.82|1934.62|1940.94|1934.74|1940.62|1934.42|26
1653540910000|2022-05-26 04:55:10|1940.8|1934.6|1940.56|1934.36|1940.82|1934.62|1940.56|1934.36|26
1653540920000|2022-05-26 04:55:20|1940.61|1934.41|1940.65|1934.45|1940.67|1934.47|1940.5|1934.3|22
1653540930000|2022-05-26 04:55:30|1940.63|1934.43|1939.38|1933.18|1940.68|1934.48|1939.38|1933.18|31
1653540940000|2022-05-26 04:55:40|1939.39|1933.19|1939.27|1933.07|1939.49|1933.29|1938.99|1932.79|26
1653540950000|2022-05-26 04:55:50|1939.19|1932.99|1939.18|1932.98|1939.2|1933|1938.93|1932.73|23
1653540960000|2022-05-26 04:56:00|1939.2|1933|1938.37|1932.17|1939.26|1933.06|1938.37|1932.17|37
1653540970000|2022-05-26 04:56:10|1938.62|1932.42|1937.16|1930.96|1938.67|1932.47|1937.07|1930.87|36
1653540980000|2022-05-26 04:56:20|1937.14|1930.94|1937.58|1931.38|1937.75|1931.55|1936.83|1930.63|38
1653540990000|2022-05-26 04:56:30|1937.67|1931.47|1937.69|1931.49|1937.96|1931.76|1937.62|1931.42|37
1653541000000|2022-05-26 04:56:40|1937.75|1931.55|1937.48|1931.28|1937.83|1931.63|1937.1|1930.9|37
1653541010000|2022-05-26 04:56:50|1937.65|1931.45|1938.26|1932.06|1938.4|1932.2|1937.65|1931.45|31
1653541020000|2022-05-26 04:57:00|1938.27|1932.07|1938.18|1931.98|1938.41|1932.21|1938|1931.8|30
1653541030000|2022-05-26 04:57:10|1938.24|1932.04|1939.19|1932.99|1939.46|1933.26|1938.08|1931.88|33
1653541040000|2022-05-26 04:57:20|1939.18|1932.98|1939.18|1932.98|1939.5|1933.3|1939.16|1932.96|35
1653541050000|2022-05-26 04:57:30|1939.28|1933.08|1938.4|1932.2|1939.3|1933.1|1938.37|1932.17|31
1653541060000|2022-05-26 04:57:40|1938.43|1932.23|1937.74|1931.54|1938.45|1932.25|1937.44|1931.24|29
1653541070000|2022-05-26 04:57:50|1937.73|1931.53|1937.64|1931.44|1937.76|1931.56|1937.45|1931.25|31
1653541080000|2022-05-26 04:58:00|1937.82|1931.62|1937.78|1931.58|1938.06|1931.86|1937.45|1931.25|33
1653541090000|2022-05-26 04:58:10|1937.83|1931.63|1937.45|1931.25|1937.91|1931.71|1937.44|1931.24|32
1653541100000|2022-05-26 04:58:20|1937.42|1931.22|1937.78|1931.58|1937.78|1931.58|1937.37|1931.17|31
1653541110000|2022-05-26 04:58:30|1937.88|1931.68|1937.96|1931.76|1937.98|1931.78|1937.6|1931.4|31
1653541120000|2022-05-26 04:58:40|1938.06|1931.86|1939.28|1933.08|1939.6|1933.4|1938.06|1931.86|34
1653541130000|2022-05-26 04:58:50|1939.39|1933.19|1938.8|1932.6|1939.63|1933.43|1938.8|1932.6|30
1653541140000|2022-05-26 04:59:00|1938.32|1932.12|1938.21|1932.01|1938.47|1932.27|1937.86|1931.66|37
1653541150000|2022-05-26 04:59:10|1938.2|1932|1939.16|1932.96|1939.41|1933.21|1938.09|1931.89|34
1653541160000|2022-05-26 04:59:20|1939.21|1933.01|1938.86|1932.66|1939.37|1933.17|1938.77|1932.57|32
1653541170000|2022-05-26 04:59:30|1938.85|1932.65|1939.03|1932.83|1939.04|1932.84|1938.7|1932.5|31
1653541180000|2022-05-26 04:59:40|1939.11|1932.91|1938.92|1932.72|1939.11|1932.91|1938.8|1932.6|31
1653541190000|2022-05-26 04:59:50|1939.01|1932.81|1939|1932.8|1939.14|1932.94|1938.86|1932.66|24
1653541200000|2022-05-26 05:00:00|1938.89|1932.69|1939.75|1933.55|1939.75|1933.55|1938.89|1932.69|36
1653541210000|2022-05-26 05:00:10|1939.76|1933.56|1940.34|1934.14|1940.43|1934.23|1939.61|1933.41|34
1653541220000|2022-05-26 05:00:20|1940.17|1933.97|1940.04|1933.84|1940.55|1934.35|1939.85|1933.65|35
1653541230000|2022-05-26 05:00:30|1939.92|1933.72|1939.74|1933.54|1940.28|1934.08|1939.05|1932.85|34
1653541240000|2022-05-26 05:00:40|1939.77|1933.57|1939.79|1933.59|1940.18|1933.98|1939.68|1933.48|20
1653541250000|2022-05-26 05:00:50|1939.8|1933.6|1940.28|1934.08|1940.44|1934.24|1939.8|1933.6|26
1653541260000|2022-05-26 05:01:00|1940.3|1934.1|1939.5|1933.3|1940.34|1934.14|1938.95|1932.75|31
1653541270000|2022-05-26 05:01:10|1939.47|1933.27|1938.69|1932.49|1939.47|1933.27|1938.63|1932.43|36
1653541280000|2022-05-26 05:01:20|1938.8|1932.6|1937.56|1931.36|1938.85|1932.65|1937.56|1931.36|33
1653541290000|2022-05-26 05:01:30|1937.51|1931.31|1937.08|1930.88|1937.51|1931.31|1936.99|1930.79|26
1653541300000|2022-05-26 05:01:40|1937.27|1931.07|1937.18|1930.98|1937.39|1931.19|1937.02|1930.82|25
1653541310000|2022-05-26 05:01:50|1937.17|1930.97|1937.03|1930.83|1937.28|1931.08|1936.81|1930.61|26
1653541320000|2022-05-26 05:02:00|1937.05|1930.85|1937.45|1931.25|1937.45|1931.25|1936.51|1930.31|34
1653541330000|2022-05-26 05:02:10|1937.57|1931.37|1937.11|1930.91|1937.57|1931.37|1937.11|1930.91|31
1653541340000|2022-05-26 05:02:20|1937.04|1930.84|1937.52|1931.32|1937.63|1931.43|1937.04|1930.84|33
1653541350000|2022-05-26 05:02:30|1937.63|1931.43|1937.12|1930.92|1937.89|1931.69|1937.12|1930.92|30
1653541360000|2022-05-26 05:02:40|1937.17|1930.97|1937.62|1931.42|1937.72|1931.52|1936.86|1930.66|31
1653541370000|2022-05-26 05:02:50|1937.54|1931.34|1937.98|1931.78|1938.17|1931.97|1937.48|1931.28|30
1653541380000|2022-05-26 05:03:00|1937.97|1931.77|1938.3|1932.1|1938.36|1932.16|1937.62|1931.42|33
1653541390000|2022-05-26 05:03:10|1938.32|1932.12|1938.01|1931.81|1938.32|1932.12|1937.89|1931.69|30
1653541400000|2022-05-26 05:03:20|1937.97|1931.77|1937.52|1931.32|1938.05|1931.85|1937.26|1931.06|30
1653541410000|2022-05-26 05:03:30|1937.6|1931.4|1937.46|1931.26|1937.63|1931.43|1937.04|1930.84|34
1653541420000|2022-05-26 05:03:40|1937.45|1931.25|1940.24|1934.04|1940.27|1934.07|1937.44|1931.24|40
1653541430000|2022-05-26 05:03:50|1940.04|1933.84|1939.75|1933.55|1940.42|1934.22|1939.7|1933.5|29
1653541440000|2022-05-26 05:04:00|1939.93|1933.73|1940.42|1934.22|1940.42|1934.22|1939.5|1933.3|34
1653541450000|2022-05-26 05:04:10|1940.77|1934.57|1940.55|1934.35|1941.27|1935.07|1940.52|1934.32|38
1653541460000|2022-05-26 05:04:20|1940.76|1934.56|1940.9|1934.7|1941.07|1934.87|1940.65|1934.45|31
1653541470000|2022-05-26 05:04:30|1940.84|1934.64|1940.57|1934.37|1941.65|1935.45|1940.57|1934.37|35
1653541480000|2022-05-26 05:04:40|1940.59|1934.39|1940.92|1934.72|1941.06|1934.86|1940.59|1934.39|26
1653541490000|2022-05-26 05:04:50|1940.94|1934.74|1941.49|1935.29|1941.86|1935.66|1940.94|1934.74|29
1653541500000|2022-05-26 05:05:00|1941.41|1935.21|1941.7|1935.5|1941.88|1935.68|1941.34|1935.14|34
1653541510000|2022-05-26 05:05:10|1941.58|1935.38|1941.67|1935.47|1941.96|1935.76|1941.32|1935.12|29
1653541520000|2022-05-26 05:05:20|1941.72|1935.52|1941.44|1935.24|1941.85|1935.65|1941.35|1935.15|37
1653541530000|2022-05-26 05:05:30|1941.46|1935.26|1942.97|1936.77|1943.45|1937.25|1941.36|1935.16|35
1653541540000|2022-05-26 05:05:40|1942.66|1936.46|1941.96|1935.76|1942.66|1936.46|1941.85|1935.65|36
1653541550000|2022-05-26 05:05:50|1941.87|1935.67|1941.86|1935.66|1941.97|1935.77|1941.85|1935.65|27
1653541560000|2022-05-26 05:06:00|1941.9|1935.7|1941.93|1935.73|1942.05|1935.85|1941.9|1935.7|25
1653541570000|2022-05-26 05:06:10|1942.01|1935.81|1941.91|1935.71|1942.02|1935.82|1941.89|1935.69|28
1653541580000|2022-05-26 05:06:20|1941.9|1935.7|1942.01|1935.81|1942.03|1935.83|1941.85|1935.65|26
1653541590000|2022-05-26 05:06:30|1942|1935.8|1941.86|1935.66|1942.11|1935.91|1941.84|1935.64|27
1653541600000|2022-05-26 05:06:40|1941.97|1935.77|1942|1935.8|1942|1935.8|1941.84|1935.64|27
1653541610000|2022-05-26 05:06:50|1941.99|1935.79|1941.89|1935.69|1942.1|1935.9|1941.88|1935.68|29
1653541620000|2022-05-26 05:07:00|1941.94|1935.74|1942.31|1936.11|1942.74|1936.54|1941.86|1935.66|22
1653541630000|2022-05-26 05:07:10|1942.35|1936.15|1942.33|1936.13|1942.82|1936.62|1942.28|1936.08|29
1653541640000|2022-05-26 05:07:20|1942.56|1936.36|1942.28|1936.08|1942.91|1936.71|1942.28|1936.08|18
1653541650000|2022-05-26 05:07:30|1942.32|1936.12|1943.16|1936.96|1943.21|1937.01|1942.12|1935.92|25
1653541660000|2022-05-26 05:07:40|1943.21|1937.01|1942.72|1936.52|1943.23|1937.03|1942.72|1936.52|15
1653541670000|2022-05-26 05:07:50|1942.73|1936.53|1943.13|1936.93|1943.19|1936.99|1942.58|1936.38|26
1653541680000|2022-05-26 05:08:00|1942.62|1936.42|1942.62|1936.42|1943.14|1936.94|1942.58|1936.38|11
1653541690000|2022-05-26 05:08:10|1942.84|1936.64|1942.71|1936.51|1943.18|1936.98|1942.58|1936.38|26
1653541700000|2022-05-26 05:08:20|1942.72|1936.52|1942.97|1936.77|1942.97|1936.77|1942.45|1936.25|22
1653541710000|2022-05-26 05:08:30|1942.92|1936.72|1943.52|1937.32|1943.59|1937.39|1942.83|1936.63|26
1653541720000|2022-05-26 05:08:40|1943.51|1937.31|1943.5|1937.3|1943.91|1937.71|1943.13|1936.93|22
1653541730000|2022-05-26 05:08:50|1943.89|1937.69|1943.44|1937.24|1943.98|1937.78|1943.13|1936.93|31
1653541740000|2022-05-26 05:09:00|1943.46|1937.26|1943.72|1937.52|1944.12|1937.92|1943.33|1937.13|26
1653541750000|2022-05-26 05:09:10|1943.39|1937.19|1944.25|1938.05|1944.44|1938.24|1943.28|1937.08|31
1653541760000|2022-05-26 05:09:20|1944.13|1937.93|1944.7|1938.5|1944.71|1938.51|1943.84|1937.64|32
1653541770000|2022-05-26 05:09:30|1944.73|1938.53|1944.76|1938.56|1945.08|1938.88|1944.38|1938.18|22
1653541780000|2022-05-26 05:09:40|1945.47|1939.27|1945.52|1939.32|1945.52|1939.32|1944.87|1938.67|19
1653541790000|2022-05-26 05:09:50|1945.2|1939|1945.5|1939.3|1946.12|1939.92|1945.2|1939|21
1653541800000|2022-05-26 05:10:00|1945.51|1939.31|1946.14|1939.94|1946.4|1940.2|1945.51|1939.31|30
1653541810000|2022-05-26 05:10:10|1946.17|1939.97|1945.98|1939.78|1946.56|1940.36|1945.98|1939.78|33
1653541820000|2022-05-26 05:10:20|1945.99|1939.79|1945.78|1939.58|1945.99|1939.79|1945.65|1939.45|30
1653541830000|2022-05-26 05:10:30|1945.91|1939.71|1945.7|1939.5|1946.1|1939.9|1945.7|1939.5|33
1653541840000|2022-05-26 05:10:40|1945.79|1939.59|1944.92|1938.72|1945.85|1939.65|1944.89|1938.69|33
1653541850000|2022-05-26 05:10:50|1944.97|1938.77|1945.11|1938.91|1945.27|1939.07|1944.97|1938.77|33
1653541860000|2022-05-26 05:11:00|1945.14|1938.94|1945.2|1939|1945.29|1939.09|1944.89|1938.69|29
1653541870000|2022-05-26 05:11:10|1945.19|1938.99|1944.53|1938.33|1945.19|1938.99|1944.41|1938.21|30
1653541880000|2022-05-26 05:11:20|1944.52|1938.32|1944.34|1938.14|1944.65|1938.45|1944.33|1938.13|28
1653541890000|2022-05-26 05:11:30|1944.52|1938.32|1944.58|1938.38|1944.63|1938.43|1944.27|1938.07|28
1653541900000|2022-05-26 05:11:40|1944.54|1938.34|1944.6|1938.4|1944.68|1938.48|1944.52|1938.32|24
1653541910000|2022-05-26 05:11:50|1944.61|1938.41|1944.57|1938.37|1944.64|1938.44|1944.5|1938.3|29
1653541920000|2022-05-26 05:12:00|1944.48|1938.28|1944.8|1938.6|1944.85|1938.65|1944.48|1938.28|29
1653541930000|2022-05-26 05:12:10|1944.74|1938.54|1944.56|1938.36|1944.81|1938.61|1944.56|1938.36|17
1653541940000|2022-05-26 05:12:20|1944.57|1938.37|1944.56|1938.36|1944.71|1938.51|1944.52|1938.32|17
1653541950000|2022-05-26 05:12:30|1944.7|1938.5|1944.85|1938.65|1944.91|1938.71|1944.49|1938.29|34
1653541960000|2022-05-26 05:12:40|1944.72|1938.52|1943.85|1937.65|1944.77|1938.57|1943.79|1937.59|36
1653541970000|2022-05-26 05:12:50|1943.84|1937.64|1943.75|1937.55|1943.95|1937.75|1943.5|1937.3|30
1653541980000|2022-05-26 05:13:00|1943.78|1937.58|1944.45|1938.25|1944.49|1938.29|1943.78|1937.58|32
1653541990000|2022-05-26 05:13:10|1944.46|1938.26|1944.35|1938.15|1944.49|1938.29|1944.31|1938.11|24
1653542000000|2022-05-26 05:13:20|1944.37|1938.17|1944.45|1938.25|1944.48|1938.28|1944.24|1938.04|26
1653542010000|2022-05-26 05:13:30|1944.46|1938.26|1944.46|1938.26|1944.55|1938.35|1944.28|1938.08|29
1653542020000|2022-05-26 05:13:40|1944.42|1938.22|1943.42|1937.22|1944.48|1938.28|1943.42|1937.22|30
1653542030000|2022-05-26 05:13:50|1943.61|1937.41|1943.72|1937.52|1943.92|1937.72|1943.61|1937.41|28
1653542040000|2022-05-26 05:14:00|1943.92|1937.72|1943.93|1937.73|1944.13|1937.93|1943.78|1937.58|33
1653542050000|2022-05-26 05:14:10|1943.86|1937.66|1943.87|1937.67|1944.08|1937.88|1943.64|1937.44|29
1653542060000|2022-05-26 05:14:20|1943.86|1937.66|1943.89|1937.69|1943.92|1937.72|1943.6|1937.4|23
1653542070000|2022-05-26 05:14:30|1943.86|1937.66|1943.39|1937.19|1943.93|1937.73|1943.32|1937.12|20
1653542080000|2022-05-26 05:14:40|1943.17|1936.97|1943.15|1936.95|1943.52|1937.32|1943.12|1936.92|32
1653542090000|2022-05-26 05:14:50|1943.35|1937.15|1943.44|1937.24|1943.46|1937.26|1943.1|1936.9|20
1653542100000|2022-05-26 05:15:00|1943.38|1937.18|1943.59|1937.39|1943.59|1937.39|1943.1|1936.9|31
1653542110000|2022-05-26 05:15:10|1943.54|1937.34|1943.56|1937.36|1943.62|1937.42|1943.26|1937.06|32
1653542120000|2022-05-26 05:15:20|1943.57|1937.37|1942.85|1936.65|1943.57|1937.37|1942.79|1936.59|32
1653542130000|2022-05-26 05:15:30|1942.72|1936.52|1942.16|1935.96|1942.72|1936.52|1941.93|1935.73|32
1653542140000|2022-05-26 05:15:40|1942.33|1936.13|1941.72|1935.52|1942.38|1936.18|1941.6|1935.4|22
1653542150000|2022-05-26 05:15:50|1941.71|1935.51|1941.19|1934.99|1941.71|1935.51|1941.04|1934.84|24
1653542160000|2022-05-26 05:16:00|1941.42|1935.22|1941.46|1935.26|1941.53|1935.33|1941.11|1934.91|29
1653542170000|2022-05-26 05:16:10|1941.4|1935.2|1941.33|1935.13|1941.4|1935.2|1941.24|1935.04|25
1653542180000|2022-05-26 05:16:20|1941.32|1935.12|1941.22|1935.02|1941.34|1935.14|1941.18|1934.98|29
1653542190000|2022-05-26 05:16:30|1941.29|1935.09|1941.34|1935.14|1941.42|1935.22|1941.19|1934.99|34
1653542200000|2022-05-26 05:16:40|1941.36|1935.16|1941.16|1934.96|1941.36|1935.16|1940.86|1934.66|27
1653542210000|2022-05-26 05:16:50|1941.17|1934.97|1940.93|1934.73|1941.17|1934.97|1940.92|1934.72|28
1653542220000|2022-05-26 05:17:00|1940.96|1934.76|1940.99|1934.79|1941.05|1934.85|1940.91|1934.71|25
1653542230000|2022-05-26 05:17:10|1940.91|1934.71|1941.17|1934.97|1941.17|1934.97|1940.87|1934.67|30
1653542240000|2022-05-26 05:17:20|1941.13|1934.93|1941.16|1934.96|1941.16|1934.96|1940.98|1934.78|24
1653542250000|2022-05-26 05:17:30|1941.13|1934.93|1940.97|1934.77|1941.17|1934.97|1940.95|1934.75|24
1653542260000|2022-05-26 05:17:40|1940.98|1934.78|1940.93|1934.73|1940.99|1934.79|1940.77|1934.57|25
1653542270000|2022-05-26 05:17:50|1940.8|1934.6|1940.94|1934.74|1940.98|1934.78|1940.8|1934.6|21
1653542280000|2022-05-26 05:18:00|1940.93|1934.73|1940.97|1934.77|1940.97|1934.77|1940.86|1934.66|21
1653542290000|2022-05-26 05:18:10|1940.92|1934.72|1940.84|1934.64|1940.96|1934.76|1940.76|1934.56|33
1653542300000|2022-05-26 05:18:20|1940.87|1934.67|1941.72|1935.52|1941.82|1935.62|1940.81|1934.61|28
1653542310000|2022-05-26 05:18:30|1941.83|1935.63|1941.77|1935.57|1942.04|1935.84|1941.72|1935.52|27
1653542320000|2022-05-26 05:18:40|1941.8|1935.6|1941.84|1935.64|1942.1|1935.9|1941.75|1935.55|18
1653542330000|2022-05-26 05:18:50|1942.1|1935.9|1942.19|1935.99|1942.19|1935.99|1941.85|1935.65|7
1653542340000|2022-05-26 05:19:00|1942.1|1935.9|1942.27|1936.07|1942.4|1936.2|1941.87|1935.67|23
1653542350000|2022-05-26 05:19:10|1942.28|1936.08|1942.33|1936.13|1942.46|1936.26|1942.12|1935.92|26
1653542360000|2022-05-26 05:19:20|1942.3|1936.1|1942.89|1936.69|1943.08|1936.88|1942.29|1936.09|29
1653542370000|2022-05-26 05:19:30|1942.8|1936.6|1943|1936.8|1943.07|1936.87|1942.72|1936.52|28
1653542380000|2022-05-26 05:19:40|1942.75|1936.55|1942.83|1936.63|1943.35|1937.15|1942.75|1936.55|29
1653542390000|2022-05-26 05:19:50|1942.84|1936.64|1943.37|1937.17|1943.37|1937.17|1942.82|1936.62|26
1653542400000|2022-05-26 05:20:00|1942.79|1936.59|1942.3|1936.1|1943.24|1937.04|1942.13|1935.93|31
1653542410000|2022-05-26 05:20:10|1942.36|1936.16|1942.28|1936.08|1942.36|1936.16|1942.22|1936.02|28
1653542420000|2022-05-26 05:20:20|1942.27|1936.07|1941.26|1935.06|1942.28|1936.08|1941.26|1935.06|33
1653542430000|2022-05-26 05:20:30|1941.12|1934.92|1940.92|1934.72|1941.13|1934.93|1940.83|1934.63|25
1653542440000|2022-05-26 05:20:40|1940.97|1934.77|1940.82|1934.62|1941.22|1935.02|1940.82|1934.62|23
1653542450000|2022-05-26 05:20:50|1940.81|1934.61|1940.87|1934.67|1941.02|1934.82|1940.81|1934.61|22
1653542460000|2022-05-26 05:21:00|1940.88|1934.68|1940.82|1934.62|1940.92|1934.72|1940.43|1934.23|25
1653542470000|2022-05-26 05:21:10|1940.51|1934.31|1940.97|1934.77|1941.09|1934.89|1940.51|1934.31|23
1653542480000|2022-05-26 05:21:20|1941.04|1934.84|1940.87|1934.67|1941.1|1934.9|1940.68|1934.48|23
1653542490000|2022-05-26 05:21:30|1940.86|1934.66|1940.4|1934.2|1940.94|1934.74|1939.83|1933.63|29
1653542500000|2022-05-26 05:21:40|1940.51|1934.31|1939.15|1932.95|1940.67|1934.47|1939.15|1932.95|29
1653542510000|2022-05-26 05:21:50|1939.14|1932.94|1939.21|1933.01|1939.42|1933.22|1939.09|1932.89|30
1653542520000|2022-05-26 05:22:00|1939.19|1932.99|1939.08|1932.88|1939.34|1933.14|1939.05|1932.85|32
1653542530000|2022-05-26 05:22:10|1938.99|1932.79|1938.77|1932.57|1939.07|1932.87|1938.74|1932.54|25
1653542540000|2022-05-26 05:22:20|1938.76|1932.56|1937.72|1931.52|1938.76|1932.56|1937.32|1931.12|37
1653542550000|2022-05-26 05:22:30|1937.69|1931.49|1937.08|1930.88|1937.74|1931.54|1937.08|1930.88|34
1653542560000|2022-05-26 05:22:40|1937.01|1930.81|1936.34|1930.14|1937.08|1930.88|1936.3|1930.1|22
1653542570000|2022-05-26 05:22:50|1936.45|1930.25|1936.45|1930.25|1936.69|1930.49|1936.13|1929.93|35
1653542580000|2022-05-26 05:23:00|1936.37|1930.17|1936.08|1929.88|1936.37|1930.17|1935.77|1929.57|31
1653542590000|2022-05-26 05:23:10|1936.13|1929.93|1936.03|1929.83|1936.13|1929.93|1935.81|1929.61|39
1653542600000|2022-05-26 05:23:20|1935.99|1929.79|1935.43|1929.23|1935.99|1929.79|1935.38|1929.18|34
1653542610000|2022-05-26 05:23:30|1935.41|1929.21|1935.75|1929.55|1935.76|1929.56|1934.78|1928.58|16
1653542620000|2022-05-26 05:23:40|1935.66|1929.46|1935.14|1928.94|1935.66|1929.46|1934.99|1928.79|33
1653542630000|2022-05-26 05:23:50|1935.04|1928.84|1934.87|1928.67|1935.33|1929.13|1934.78|1928.58|30
1653542640000|2022-05-26 05:24:00|1934.86|1928.66|1934.68|1928.48|1934.91|1928.71|1934.34|1928.14|31
1653542650000|2022-05-26 05:24:10|1934.67|1928.47|1934.54|1928.34|1934.73|1928.53|1934.31|1928.11|28
1653542660000|2022-05-26 05:24:20|1934.47|1928.27|1934.68|1928.48|1934.78|1928.58|1934.33|1928.13|25
1653542670000|2022-05-26 05:24:30|1934.69|1928.49|1934.86|1928.66|1934.86|1928.66|1934.65|1928.45|28
1653542680000|2022-05-26 05:24:40|1934.81|1928.61|1934.77|1928.57|1934.84|1928.64|1934.63|1928.43|23
1653542690000|2022-05-26 05:24:50|1934.76|1928.56|1934.75|1928.55|1934.79|1928.59|1934.51|1928.31|31
1653542700000|2022-05-26 05:25:00|1934.78|1928.58|1934.74|1928.54|1935.01|1928.81|1934.65|1928.45|34
1653542710000|2022-05-26 05:25:10|1934.78|1928.58|1934.76|1928.56|1934.98|1928.78|1934.67|1928.47|29
1653542720000|2022-05-26 05:25:20|1934.75|1928.55|1934.81|1928.61|1935.02|1928.82|1934.37|1928.17|25
1653542730000|2022-05-26 05:25:30|1934.59|1928.39|1934.74|1928.54|1934.76|1928.56|1934.31|1928.11|25
1653542740000|2022-05-26 05:25:40|1934.64|1928.44|1933.79|1927.59|1934.69|1928.49|1933.7|1927.5|34
1653542750000|2022-05-26 05:25:50|1933.85|1927.65|1933.31|1927.11|1933.87|1927.67|1933.22|1927.02|38
1653542760000|2022-05-26 05:26:00|1933.33|1927.13|1931.41|1925.21|1933.36|1927.16|1931.41|1925.21|39
1653542770000|2022-05-26 05:26:10|1931.37|1925.17|1930.32|1924.12|1931.41|1925.21|1930.26|1924.06|33
1653542780000|2022-05-26 05:26:20|1930.27|1924.07|1931.88|1925.68|1931.88|1925.68|1930.03|1923.83|34
1653542790000|2022-05-26 05:26:30|1931.77|1925.57|1933.22|1927.02|1933.28|1927.08|1931.77|1925.57|35
1653542800000|2022-05-26 05:26:40|1933.26|1927.06|1933.38|1927.18|1933.38|1927.18|1932.81|1926.61|32
1653542810000|2022-05-26 05:26:50|1933.41|1927.21|1934.24|1928.04|1934.24|1928.04|1933.41|1927.21|34
1653542820000|2022-05-26 05:27:00|1934.38|1928.18|1934.49|1928.29|1934.79|1928.59|1934.21|1928.01|35
1653542830000|2022-05-26 05:27:10|1934.47|1928.27|1933.79|1927.59|1934.47|1928.27|1933.68|1927.48|37
1653542840000|2022-05-26 05:27:20|1933.73|1927.53|1932.49|1926.29|1933.73|1927.53|1932.39|1926.19|34
1653542850000|2022-05-26 05:27:30|1932.48|1926.28|1932.37|1926.17|1932.57|1926.37|1932.17|1925.97|30
1653542860000|2022-05-26 05:27:40|1932.48|1926.28|1932.8|1926.6|1932.8|1926.6|1932.22|1926.02|37
1653542870000|2022-05-26 05:27:50|1932.84|1926.64|1933.85|1927.65|1933.93|1927.73|1932.84|1926.64|33
1653542880000|2022-05-26 05:28:00|1933.8|1927.6|1934.13|1927.93|1934.18|1927.98|1933.77|1927.57|31
1653542890000|2022-05-26 05:28:10|1934.14|1927.94|1934.06|1927.86|1934.47|1928.27|1933.98|1927.78|37
1653542900000|2022-05-26 05:28:20|1934.17|1927.97|1935.2|1929|1935.49|1929.29|1934.11|1927.91|30
1653542910000|2022-05-26 05:28:30|1935.14|1928.94|1935.08|1928.88|1935.6|1929.4|1935.08|1928.88|31
1653542920000|2022-05-26 05:28:40|1935.17|1928.97|1935.17|1928.97|1935.42|1929.22|1935.17|1928.97|32
1653542930000|2022-05-26 05:28:50|1935.14|1928.94|1935.45|1929.25|1935.72|1929.52|1935.08|1928.88|32
1653542940000|2022-05-26 05:29:00|1935.38|1929.18|1935.44|1929.24|1935.63|1929.43|1935.31|1929.11|28
1653542950000|2022-05-26 05:29:10|1935.43|1929.23|1935.38|1929.18|1935.68|1929.48|1935.32|1929.12|33
1653542960000|2022-05-26 05:29:20|1935.43|1929.23|1935.43|1929.23|1935.65|1929.45|1935.37|1929.17|24
1653542970000|2022-05-26 05:29:30|1935.45|1929.25|1935.43|1929.23|1935.75|1929.55|1935.37|1929.17|26
1653542980000|2022-05-26 05:29:40|1935.42|1929.22|1935.67|1929.47|1935.75|1929.55|1935.36|1929.16|22
1653542990000|2022-05-26 05:29:50|1935.37|1929.17|1934.99|1928.79|1935.49|1929.29|1934.98|1928.78|24
1653543000000|2022-05-26 05:30:00|1935.22|1929.02|1935.68|1929.48|1935.68|1929.48|1934.98|1928.78|34
1653543010000|2022-05-26 05:30:10|1935.41|1929.21|1935.83|1929.63|1936.36|1930.16|1935.4|1929.2|36
1653543020000|2022-05-26 05:30:20|1935.98|1929.78|1934.2|1928|1935.98|1929.78|1934.2|1928|35
1653543030000|2022-05-26 05:30:30|1934.09|1927.89|1933|1926.8|1934.09|1927.89|1932.56|1926.36|33
1653543040000|2022-05-26 05:30:40|1932.9|1926.7|1932.8|1926.6|1932.94|1926.74|1932.62|1926.42|36
1653543050000|2022-05-26 05:30:50|1932.61|1926.41|1932.92|1926.72|1932.95|1926.75|1932.58|1926.38|32
1653543060000|2022-05-26 05:31:00|1932.85|1926.65|1932.08|1925.88|1932.89|1926.69|1932|1925.8|34
1653543070000|2022-05-26 05:31:10|1932.09|1925.89|1932.13|1925.93|1932.37|1926.17|1931.36|1925.16|32
1653543080000|2022-05-26 05:31:20|1932.05|1925.85|1931.88|1925.68|1932.05|1925.85|1931.66|1925.46|30
1653543090000|2022-05-26 05:31:30|1931.89|1925.69|1930.95|1924.75|1932.45|1926.25|1930.92|1924.72|33
1653543100000|2022-05-26 05:31:40|1930.92|1924.72|1930.69|1924.49|1931.03|1924.83|1930.36|1924.16|30
1653543110000|2022-05-26 05:31:50|1930.71|1924.51|1931.42|1925.22|1931.42|1925.22|1929.96|1923.76|33
1653543120000|2022-05-26 05:32:00|1931.26|1925.06|1930.29|1924.09|1931.85|1925.65|1930.29|1924.09|36
1653543130000|2022-05-26 05:32:10|1930.25|1924.05|1930.41|1924.21|1930.61|1924.41|1929.85|1923.65|26
1653543140000|2022-05-26 05:32:20|1930.42|1924.22|1930.26|1924.06|1930.48|1924.28|1930.04|1923.84|31
1653543150000|2022-05-26 05:32:30|1930.29|1924.09|1929.38|1923.18|1930.33|1924.13|1929.27|1923.07|25
1653543160000|2022-05-26 05:32:40|1929.83|1923.63|1930.43|1924.23|1930.52|1924.32|1929.27|1923.07|26
1653543170000|2022-05-26 05:32:50|1930.61|1924.41|1930.54|1924.34|1930.81|1924.61|1930.45|1924.25|32
1653543180000|2022-05-26 05:33:00|1930.53|1924.33|1931.03|1924.83|1931.03|1924.83|1930.53|1924.33|26
1653543190000|2022-05-26 05:33:10|1931.05|1924.85|1931.19|1924.99|1931.22|1925.02|1930.87|1924.67|26
1653543200000|2022-05-26 05:33:20|1931.26|1925.06|1931.2|1925|1931.35|1925.15|1931.15|1924.95|25
1653543210000|2022-05-26 05:33:30|1931.31|1925.11|1931.33|1925.13|1931.38|1925.18|1931.22|1925.02|21
1653543220000|2022-05-26 05:33:40|1931.32|1925.12|1931.3|1925.1|1931.36|1925.16|1931.3|1925.1|7
1653543230000|2022-05-26 05:33:50|1931.21|1925.01|1931.54|1925.34|1931.86|1925.66|1931.21|1925.01|24
1653543240000|2022-05-26 05:34:00|1931.53|1925.33|1931.61|1925.41|1931.85|1925.65|1931.44|1925.24|27
1653543250000|2022-05-26 05:34:10|1931.57|1925.37|1931.67|1925.47|1931.68|1925.48|1931.48|1925.28|20
1653543260000|2022-05-26 05:34:20|1931.58|1925.38|1931.8|1925.6|1931.8|1925.6|1931.58|1925.38|9
1653543270000|2022-05-26 05:34:30|1931.79|1925.59|1932.11|1925.91|1932.41|1926.21|1931.62|1925.42|27
1653543280000|2022-05-26 05:34:40|1932.12|1925.92|1932.29|1926.09|1932.42|1926.22|1932.12|1925.92|17
1653543290000|2022-05-26 05:34:50|1932.27|1926.07|1932.24|1926.04|1932.27|1926.07|1931.71|1925.51|20
1653543300000|2022-05-26 05:35:00|1932.29|1926.09|1931.93|1925.73|1932.29|1926.09|1931.79|1925.59|27
1653543310000|2022-05-26 05:35:10|1932.11|1925.91|1932.12|1925.92|1932.12|1925.92|1931.93|1925.73|13
1653543320000|2022-05-26 05:35:20|1932.14|1925.94|1931.16|1924.96|1932.26|1926.06|1931.12|1924.92|27
1653543330000|2022-05-26 05:35:30|1931.21|1925.01|1930.61|1924.41|1931.21|1925.01|1930.61|1924.41|22
1653543340000|2022-05-26 05:35:40|1930.11|1923.91|1930.11|1923.91|1930.11|1923.91|1929.76|1923.56|14
1653543350000|2022-05-26 05:35:50|1929.79|1923.59|1929.99|1923.79|1930.11|1923.91|1928.49|1922.29|25
1653543360000|2022-05-26 05:36:00|1930.04|1923.84|1929.52|1923.32|1930.06|1923.86|1929.31|1923.11|32
1653543370000|2022-05-26 05:36:10|1929.46|1923.26|1929.52|1923.32|1929.52|1923.32|1929.33|1923.13|17
1653543380000|2022-05-26 05:36:20|1929.47|1923.27|1929.52|1923.32|1929.52|1923.32|1929.46|1923.26|14
1653543390000|2022-05-26 05:36:30|1929.53|1923.33|1929.35|1923.15|1929.58|1923.38|1929.3|1923.1|24
1653543400000|2022-05-26 05:36:40|1929.31|1923.11|1929.19|1922.99|1929.52|1923.32|1929.19|1922.99|6
1653543410000|2022-05-26 05:36:50|1929.05|1922.85|1929.18|1922.98|1929.2|1923|1929.04|1922.84|21
1653543420000|2022-05-26 05:37:00|1929.16|1922.96|1928.15|1921.95|1929.19|1922.99|1928.08|1921.88|31
1653543430000|2022-05-26 05:37:10|1928.29|1922.09|1928.07|1921.87|1928.35|1922.15|1927.92|1921.72|30
1653543440000|2022-05-26 05:37:20|1927.91|1921.71|1927.92|1921.72|1928.17|1921.97|1927.82|1921.62|34
1653543450000|2022-05-26 05:37:30|1927.91|1921.71|1927.63|1921.43|1927.97|1921.77|1927.54|1921.34|33
1653543460000|2022-05-26 05:37:40|1927.74|1921.54|1927.97|1921.77|1928.01|1921.81|1927.74|1921.54|32
1653543470000|2022-05-26 05:37:50|1927.92|1921.72|1928.17|1921.97|1928.17|1921.97|1927.8|1921.6|31
1653543480000|2022-05-26 05:38:00|1928.28|1922.08|1928.49|1922.29|1929.03|1922.83|1928.28|1922.08|30
1653543490000|2022-05-26 05:38:10|1928.5|1922.3|1930.04|1923.84|1930.06|1923.86|1928.5|1922.3|27
1653543500000|2022-05-26 05:38:20|1930.06|1923.86|1930.18|1923.98|1930.2|1924|1930.04|1923.84|22
1653543510000|2022-05-26 05:38:30|1930.17|1923.97|1928.93|1922.73|1930.18|1923.98|1928.93|1922.73|24
1653543520000|2022-05-26 05:38:40|1928.97|1922.77|1930.64|1924.44|1930.87|1924.67|1928.84|1922.64|35
1653543530000|2022-05-26 05:38:50|1930.65|1924.45|1931.14|1924.94|1931.53|1925.33|1930.57|1924.37|30
1653543540000|2022-05-26 05:39:00|1931.13|1924.93|1930.67|1924.47|1931.3|1925.1|1930.62|1924.42|32
1653543550000|2022-05-26 05:39:10|1930.64|1924.44|1930.97|1924.77|1930.97|1924.77|1930.63|1924.43|28
1653543560000|2022-05-26 05:39:20|1930.95|1924.75|1930.74|1924.54|1931.07|1924.87|1930.74|1924.54|20
1653543570000|2022-05-26 05:39:30|1930.76|1924.56|1929.7|1923.5|1930.8|1924.6|1929.64|1923.44|25
1653543580000|2022-05-26 05:39:40|1929.81|1923.61|1929.51|1923.31|1929.81|1923.61|1929.19|1922.99|28
1653543590000|2022-05-26 05:39:50|1929.57|1923.37|1929.48|1923.28|1929.65|1923.45|1929.48|1923.28|21
1653543600000|2022-05-26 05:40:00|1929.51|1923.31|1929.33|1923.13|1929.63|1923.43|1929.28|1923.08|24
1653543610000|2022-05-26 05:40:10|1929.34|1923.14|1929.34|1923.14|1929.86|1923.66|1929.3|1923.1|26
1653543620000|2022-05-26 05:40:20|1929.33|1923.13|1929.43|1923.23|1929.5|1923.3|1929.21|1923.01|28
1653543630000|2022-05-26 05:40:30|1929.44|1923.24|1928.22|1922.02|1929.51|1923.31|1927.96|1921.76|36
1653543640000|2022-05-26 05:40:40|1928.27|1922.07|1928.36|1922.16|1928.4|1922.2|1927.82|1921.62|33
1653543650000|2022-05-26 05:40:50|1928.32|1922.12|1928.37|1922.17|1928.46|1922.26|1928.07|1921.87|28
1653543660000|2022-05-26 05:41:00|1928.31|1922.11|1929.08|1922.88|1929.39|1923.19|1928.28|1922.08|23
1653543670000|2022-05-26 05:41:10|1929.06|1922.86|1928.97|1922.77|1929.07|1922.87|1928.95|1922.75|15
1653543680000|2022-05-26 05:41:20|1928.96|1922.76|1928.74|1922.54|1928.99|1922.79|1928.73|1922.53|19
1653543690000|2022-05-26 05:41:30|1928.73|1922.53|1928.83|1922.63|1928.92|1922.72|1928.68|1922.48|19
1653543700000|2022-05-26 05:41:40|1928.84|1922.64|1928.77|1922.57|1928.92|1922.72|1928.28|1922.08|22
1653543710000|2022-05-26 05:41:50|1928.83|1922.63|1928.86|1922.66|1928.87|1922.67|1928.79|1922.59|15
1653543720000|2022-05-26 05:42:00|1928.84|1922.64|1929.12|1922.92|1929.15|1922.95|1928.81|1922.61|21
1653543730000|2022-05-26 05:42:10|1929.16|1922.96|1930.39|1924.19|1930.4|1924.2|1929.07|1922.87|38
1653543740000|2022-05-26 05:42:20|1930.36|1924.16|1930.16|1923.96|1930.53|1924.33|1930.16|1923.96|22
1653543750000|2022-05-26 05:42:30|1930.18|1923.98|1929.62|1923.42|1930.26|1924.06|1929.55|1923.35|31
1653543760000|2022-05-26 05:42:40|1929.66|1923.46|1930.11|1923.91|1930.15|1923.95|1929.56|1923.36|31
1653543770000|2022-05-26 05:42:50|1930.04|1923.84|1929.54|1923.34|1930.04|1923.84|1929.41|1923.21|28
1653543780000|2022-05-26 05:43:00|1929.55|1923.35|1930.31|1924.11|1930.31|1924.11|1929.55|1923.35|25
1653543790000|2022-05-26 05:43:10|1930.29|1924.09|1930.37|1924.17|1930.37|1924.17|1929.98|1923.78|16
1653543800000|2022-05-26 05:43:20|1930.35|1924.15|1929.84|1923.64|1930.35|1924.15|1929.84|1923.64|9
1653543810000|2022-05-26 05:43:30|1929.85|1923.65|1929.81|1923.61|1929.88|1923.68|1929.79|1923.59|22
1653543820000|2022-05-26 05:43:40|1929.8|1923.6|1929.99|1923.79|1930.03|1923.83|1929.78|1923.58|23
1653543830000|2022-05-26 05:43:50|1930.01|1923.81|1929.67|1923.47|1930.01|1923.81|1929.48|1923.28|19
1653543840000|2022-05-26 05:44:00|1929.74|1923.54|1929.72|1923.52|1929.82|1923.62|1929.67|1923.47|33
1653543850000|2022-05-26 05:44:10|1929.71|1923.51|1929.23|1923.03|1929.71|1923.51|1929.14|1922.94|27
1653543860000|2022-05-26 05:44:20|1929.33|1923.13|1929.29|1923.09|1929.45|1923.25|1928.78|1922.58|33
1653543870000|2022-05-26 05:44:30|1929.35|1923.15|1929.31|1923.11|1929.4|1923.2|1929.03|1922.83|27
1653543880000|2022-05-26 05:44:40|1929.22|1923.02|1930.3|1924.1|1930.35|1924.15|1929.09|1922.89|30
1653543890000|2022-05-26 05:44:50|1930.29|1924.09|1930.29|1924.09|1930.37|1924.17|1930.21|1924.01|22
1653543900000|2022-05-26 05:45:00|1930.27|1924.07|1929.85|1923.65|1930.54|1924.34|1929.75|1923.55|28
1653543910000|2022-05-26 05:45:10|1929.83|1923.63|1929.75|1923.55|1929.98|1923.78|1929.62|1923.42|31
1653543920000|2022-05-26 05:45:20|1929.78|1923.58|1929.96|1923.76|1930.29|1924.09|1929.78|1923.58|30
1653543930000|2022-05-26 05:45:30|1929.89|1923.69|1929.76|1923.56|1930.03|1923.83|1929.76|1923.56|20
1653543940000|2022-05-26 05:45:40|1929.97|1923.77|1929.75|1923.55|1929.97|1923.77|1929.75|1923.55|14
1653543950000|2022-05-26 05:45:50|1929.88|1923.68|1930.25|1924.05|1930.36|1924.16|1929.79|1923.59|32
1653543960000|2022-05-26 05:46:00|1930.27|1924.07|1931.1|1924.9|1931.14|1924.94|1930.08|1923.88|34
1653543970000|2022-05-26 05:46:10|1930.96|1924.76|1931.81|1925.61|1931.92|1925.72|1930.96|1924.76|30
1653543980000|2022-05-26 05:46:20|1931.84|1925.64|1931.91|1925.71|1931.97|1925.77|1931.62|1925.42|37
1653543990000|2022-05-26 05:46:30|1931.95|1925.75|1931.77|1925.57|1931.97|1925.77|1931.66|1925.46|31
1653544000000|2022-05-26 05:46:40|1931.78|1925.58|1931.75|1925.55|1931.93|1925.73|1931.68|1925.48|18
1653544010000|2022-05-26 05:46:50|1931.74|1925.54|1931.79|1925.59|1931.93|1925.73|1931.67|1925.47|29
1653544020000|2022-05-26 05:47:00|1931.76|1925.56|1931.54|1925.34|1931.93|1925.73|1931.23|1925.03|35
1653544030000|2022-05-26 05:47:10|1931.53|1925.33|1931.26|1925.06|1931.73|1925.53|1931.26|1925.06|31
1653544040000|2022-05-26 05:47:20|1931.14|1924.94|1931.11|1924.91|1931.28|1925.08|1930.98|1924.78|23
1653544050000|2022-05-26 05:47:30|1931.1|1924.9|1930.77|1924.57|1931.29|1925.09|1930.62|1924.42|29
1653544060000|2022-05-26 05:47:40|1930.85|1924.65|1930.93|1924.73|1930.93|1924.73|1930.61|1924.41|28
1653544070000|2022-05-26 05:47:50|1930.86|1924.66|1930.52|1924.32|1930.89|1924.69|1930.52|1924.32|25
1653544080000|2022-05-26 05:48:00|1930.5|1924.3|1928.95|1922.75|1930.5|1924.3|1928.95|1922.75|28
1653544090000|2022-05-26 05:48:10|1928.93|1922.73|1928.15|1921.95|1929.01|1922.81|1928.15|1921.95|31
1653544100000|2022-05-26 05:48:20|1928.14|1921.94|1928.11|1921.91|1928.14|1921.94|1927.99|1921.79|5
1653544110000|2022-05-26 05:48:30|1927.94|1921.74|1927.78|1921.58|1927.94|1921.74|1927.72|1921.52|4
1653544120000|2022-05-26 05:48:40|1927.79|1921.59|1928.13|1921.93|1928.41|1922.21|1927.79|1921.59|31
1653544130000|2022-05-26 05:48:50|1928.16|1921.96|1927.87|1921.67|1928.16|1921.96|1927.58|1921.38|29
1653544140000|2022-05-26 05:49:00|1927.84|1921.64|1927.58|1921.38|1927.98|1921.78|1927.58|1921.38|16
1653544150000|2022-05-26 05:49:10|1927.88|1921.68|1928.25|1922.05|1928.27|1922.07|1927.58|1921.38|20
1653544160000|2022-05-26 05:49:20|1928.19|1921.99|1927.48|1921.28|1928.21|1922.01|1927.48|1921.28|30
1653544170000|2022-05-26 05:49:30|1927.62|1921.42|1927.16|1920.96|1927.78|1921.58|1927.16|1920.96|20
1653544180000|2022-05-26 05:49:40|1927.15|1920.95|1926.29|1920.09|1927.33|1921.13|1926.29|1920.09|26
1653544190000|2022-05-26 05:49:50|1926.18|1919.98|1925.65|1919.45|1926.21|1920.01|1925.65|1919.45|19
1653544200000|2022-05-26 05:50:00|1925.64|1919.44|1926.8|1920.6|1926.83|1920.63|1925.47|1919.27|33
1653544210000|2022-05-26 05:50:10|1926.69|1920.49|1925.33|1919.13|1926.69|1920.49|1925.31|1919.11|34
1653544220000|2022-05-26 05:50:20|1925.3|1919.1|1925.2|1919|1925.3|1919.1|1925.17|1918.97|16
1653544230000|2022-05-26 05:50:30|1925.19|1918.99|1924.85|1918.65|1925.21|1919.01|1924.85|1918.65|21
1653544240000|2022-05-26 05:50:40|1924.9|1918.7|1924.87|1918.67|1924.97|1918.77|1924.67|1918.47|31
1653544250000|2022-05-26 05:50:50|1924.9|1918.7|1924.53|1918.33|1924.9|1918.7|1924.42|1918.22|34
1653544260000|2022-05-26 05:51:00|1924.55|1918.35|1925.48|1919.28|1925.48|1919.28|1924.24|1918.04|32
1653544270000|2022-05-26 05:51:10|1925.52|1919.32|1925.52|1919.32|1925.62|1919.42|1925.33|1919.13|33
1653544280000|2022-05-26 05:51:20|1925.53|1919.33|1926.58|1920.38|1926.84|1920.64|1925.53|1919.33|33
1653544290000|2022-05-26 05:51:30|1926.61|1920.41|1926.76|1920.56|1926.76|1920.56|1926.5|1920.3|29
1653544300000|2022-05-26 05:51:40|1926.75|1920.55|1926.94|1920.74|1927.36|1921.16|1926.74|1920.54|36
1653544310000|2022-05-26 05:51:50|1926.99|1920.79|1927.13|1920.93|1927.16|1920.96|1926.98|1920.78|27
1653544320000|2022-05-26 05:52:00|1927.18|1920.98|1925.8|1919.6|1927.18|1920.98|1925.69|1919.49|29
1653544330000|2022-05-26 05:52:10|1925.79|1919.59|1926.51|1920.31|1926.54|1920.34|1925.57|1919.37|37
1653544340000|2022-05-26 05:52:20|1926.55|1920.35|1926.53|1920.33|1926.55|1920.35|1926.34|1920.14|31
1653544350000|2022-05-26 05:52:30|1926.48|1920.28|1926.41|1920.21|1926.58|1920.38|1926.26|1920.06|23
1653544360000|2022-05-26 05:52:40|1926.44|1920.24|1926.09|1919.89|1926.55|1920.35|1926.09|1919.89|32
1653544370000|2022-05-26 05:52:50|1926.12|1919.92|1925.34|1919.14|1926.13|1919.93|1925.1|1918.9|33
1653544380000|2022-05-26 05:53:00|1925.42|1919.22|1925.24|1919.04|1925.45|1919.25|1925.02|1918.82|31
1653544390000|2022-05-26 05:53:10|1925.31|1919.11|1923.18|1916.98|1925.31|1919.11|1923.18|1916.98|31
1653544400000|2022-05-26 05:53:20|1923.14|1916.94|1923.18|1916.98|1923.18|1916.98|1922.78|1916.58|28
1653544410000|2022-05-26 05:53:30|1922.78|1916.58|1922.86|1916.66|1923.18|1916.98|1922.49|1916.29|21
1653544420000|2022-05-26 05:53:40|1922.69|1916.49|1922.77|1916.57|1923.12|1916.92|1922.29|1916.09|30
1653544430000|2022-05-26 05:53:50|1922.65|1916.45|1923.13|1916.93|1923.19|1916.99|1922.65|1916.45|28
1653544440000|2022-05-26 05:54:00|1923.14|1916.94|1923.31|1917.11|1923.34|1917.14|1923.04|1916.84|28
1653544450000|2022-05-26 05:54:10|1923.32|1917.12|1924.49|1918.29|1924.54|1918.34|1923.32|1917.12|35
1653544460000|2022-05-26 05:54:20|1924.46|1918.26|1923.9|1917.7|1924.48|1918.28|1923.41|1917.21|36
1653544470000|2022-05-26 05:54:30|1923.79|1917.59|1923.84|1917.64|1923.87|1917.67|1923.77|1917.57|22
1653544480000|2022-05-26 05:54:40|1923.85|1917.65|1923.18|1916.98|1923.87|1917.67|1923.12|1916.92|29
1653544490000|2022-05-26 05:54:50|1923.16|1916.96|1923.21|1917.01|1923.24|1917.04|1923.09|1916.89|28
1653544500000|2022-05-26 05:55:00|1923.24|1917.04|1924.07|1917.87|1924.07|1917.87|1923.05|1916.85|34
1653544510000|2022-05-26 05:55:10|1924.18|1917.98|1924.04|1917.84|1924.37|1918.17|1923.95|1917.75|36
1653544520000|2022-05-26 05:55:20|1924.08|1917.88|1924|1917.8|1924.11|1917.91|1923.95|1917.75|30
1653544530000|2022-05-26 05:55:30|1924.07|1917.87|1924.31|1918.11|1924.67|1918.47|1924.05|1917.85|23
1653544540000|2022-05-26 05:55:40|1924.32|1918.12|1924.31|1918.11|1924.6|1918.4|1924.16|1917.96|18
1653544550000|2022-05-26 05:55:50|1924.6|1918.4|1924.33|1918.13|1924.6|1918.4|1924.12|1917.92|24
1653544560000|2022-05-26 05:56:00|1924.55|1918.35|1926.77|1920.57|1926.85|1920.65|1924.1|1917.9|21
1653544570000|2022-05-26 05:56:10|1926.9|1920.7|1927.35|1921.15|1927.49|1921.29|1926.79|1920.59|36
1653544580000|2022-05-26 05:56:20|1927.33|1921.13|1927.92|1921.72|1928.43|1922.23|1927.31|1921.11|29
1653544590000|2022-05-26 05:56:30|1927.95|1921.75|1927.69|1921.49|1928.27|1922.07|1927.53|1921.33|31
1653544600000|2022-05-26 05:56:40|1927.65|1921.45|1928.57|1922.37|1928.68|1922.48|1927.65|1921.45|29
1653544610000|2022-05-26 05:56:50|1928.5|1922.3|1928.05|1921.85|1928.61|1922.41|1928.05|1921.85|18
1653544620000|2022-05-26 05:57:00|1928.14|1921.94|1927.21|1921.01|1928.15|1921.95|1927.21|1921.01|27
1653544630000|2022-05-26 05:57:10|1927.22|1921.02|1924.99|1918.79|1927.22|1921.02|1924.99|1918.79|32
1653544640000|2022-05-26 05:57:20|1924.94|1918.74|1926.2|1920|1926.61|1920.41|1924.94|1918.74|34
1653544650000|2022-05-26 05:57:30|1926.3|1920.1|1926|1919.8|1926.45|1920.25|1925.94|1919.74|30
1653544660000|2022-05-26 05:57:40|1925.9|1919.7|1926.04|1919.84|1926.36|1920.16|1925.86|1919.66|22
1653544670000|2022-05-26 05:57:50|1926|1919.8|1925.5|1919.3|1926.04|1919.84|1925.46|1919.26|28
1653544680000|2022-05-26 05:58:00|1925.61|1919.41|1925.89|1919.69|1925.89|1919.69|1925.43|1919.23|30
1653544690000|2022-05-26 05:58:10|1926|1919.8|1926.64|1920.44|1926.69|1920.49|1926|1919.8|27
1653544700000|2022-05-26 05:58:20|1926.65|1920.45|1926.35|1920.15|1926.68|1920.48|1926.1|1919.9|21
1653544710000|2022-05-26 05:58:30|1926.33|1920.13|1926.89|1920.69|1927.19|1920.99|1926.22|1920.02|27
1653544720000|2022-05-26 05:58:40|1926.71|1920.51|1926.79|1920.59|1926.95|1920.75|1926.65|1920.45|21
1653544730000|2022-05-26 05:58:50|1926.74|1920.54|1926.66|1920.46|1926.75|1920.55|1926.46|1920.26|34
1653544740000|2022-05-26 05:59:00|1926.67|1920.47|1927.12|1920.92|1927.41|1921.21|1926.54|1920.34|30
1653544750000|2022-05-26 05:59:10|1927.09|1920.89|1926.56|1920.36|1927.19|1920.99|1926.54|1920.34|27
1653544760000|2022-05-26 05:59:20|1926.6|1920.4|1926.35|1920.15|1926.66|1920.46|1926.32|1920.12|31
1653544770000|2022-05-26 05:59:30|1926.32|1920.12|1926.08|1919.88|1926.32|1920.12|1925.98|1919.78|30
1653544780000|2022-05-26 05:59:40|1926.1|1919.9|1925.64|1919.44|1926.2|1920|1925.63|1919.43|25
1653544790000|2022-05-26 05:59:50|1925.63|1919.43|1925.82|1919.62|1925.85|1919.65|1925.59|1919.39|24
1653544800000|2022-05-26 06:00:00|1925.76|1919.56|1925.67|1919.47|1926.42|1920.22|1925.67|1919.47|37
1653544810000|2022-05-26 06:00:10|1925.78|1919.58|1927.73|1921.53|1927.85|1921.65|1925.67|1919.47|31
1653544820000|2022-05-26 06:00:20|1927.7|1921.5|1928.07|1921.87|1929.36|1923.16|1927.7|1921.5|37
1653544830000|2022-05-26 06:00:30|1928.1|1921.9|1927.86|1921.66|1928.42|1922.22|1927.7|1921.5|34
1653544840000|2022-05-26 06:00:40|1927.82|1921.62|1927.28|1921.08|1927.82|1921.62|1926.59|1920.39|39
1653544850000|2022-05-26 06:00:50|1927.33|1921.13|1926.73|1920.53|1927.33|1921.13|1926.71|1920.51|35
1653544860000|2022-05-26 06:01:00|1926.65|1920.45|1927.08|1920.88|1927.18|1920.98|1926.36|1920.16|34
1653544870000|2022-05-26 06:01:10|1927.1|1920.9|1926.95|1920.75|1927.37|1921.17|1926.91|1920.71|34
1653544880000|2022-05-26 06:01:20|1926.99|1920.79|1926.77|1920.57|1927.18|1920.98|1926.76|1920.56|33
1653544890000|2022-05-26 06:01:30|1926.72|1920.52|1926.54|1920.34|1926.74|1920.54|1926.48|1920.28|31
1653544900000|2022-05-26 06:01:40|1926.58|1920.38|1925.37|1919.17|1926.73|1920.53|1925.31|1919.11|34
1653544910000|2022-05-26 06:01:50|1925.13|1918.93|1924.94|1918.74|1925.39|1919.19|1924.75|1918.55|33
1653544920000|2022-05-26 06:02:00|1925.03|1918.83|1924.68|1918.48|1925.1|1918.9|1924.54|1918.34|35
1653544930000|2022-05-26 06:02:10|1924.72|1918.52|1925.3|1919.1|1925.31|1919.11|1924.63|1918.43|31
1653544940000|2022-05-26 06:02:20|1925.36|1919.16|1925.26|1919.06|1925.41|1919.21|1925.04|1918.84|35
1653544950000|2022-05-26 06:02:30|1925.24|1919.04|1924.78|1918.58|1925.28|1919.08|1924.63|1918.43|38
1653544960000|2022-05-26 06:02:40|1924.77|1918.57|1924.94|1918.74|1925.21|1919.01|1924.71|1918.51|35
1653544970000|2022-05-26 06:02:50|1925.02|1918.82|1924.99|1918.79|1925.02|1918.82|1924.76|1918.56|33
1653544980000|2022-05-26 06:03:00|1925.06|1918.86|1924.94|1918.74|1925.16|1918.96|1924.92|1918.72|30
1653544990000|2022-05-26 06:03:10|1924.95|1918.75|1924.81|1918.61|1925.05|1918.85|1924.81|1918.61|29
1653545000000|2022-05-26 06:03:20|1924.76|1918.56|1924.62|1918.42|1924.76|1918.56|1924.51|1918.31|33
1653545010000|2022-05-26 06:03:30|1924.63|1918.43|1924.83|1918.63|1924.99|1918.79|1924.63|1918.43|31
1653545020000|2022-05-26 06:03:40|1924.79|1918.59|1924.43|1918.23|1924.85|1918.65|1924.43|1918.23|28
1653545030000|2022-05-26 06:03:50|1924.53|1918.33|1924.38|1918.18|1924.58|1918.38|1924.29|1918.09|25
1653545040000|2022-05-26 06:04:00|1924.34|1918.14|1924.44|1918.24|1924.6|1918.4|1924.33|1918.13|27
1653545050000|2022-05-26 06:04:10|1924.45|1918.25|1924.42|1918.22|1924.5|1918.3|1924.37|1918.17|25
1653545060000|2022-05-26 06:04:20|1924.41|1918.21|1924.67|1918.47|1924.67|1918.47|1924.31|1918.11|22
1653545070000|2022-05-26 06:04:30|1924.66|1918.46|1924.24|1918.04|1924.76|1918.56|1924.21|1918.01|25
1653545080000|2022-05-26 06:04:40|1924.22|1918.02|1924.19|1917.99|1924.24|1918.04|1924.09|1917.89|27
1653545090000|2022-05-26 06:04:50|1924.17|1917.97|1924.28|1918.08|1924.36|1918.16|1923.91|1917.71|35
1653545100000|2022-05-26 06:05:00|1924.33|1918.13|1924.14|1917.94|1924.39|1918.19|1924.05|1917.85|31
1653545110000|2022-05-26 06:05:10|1924.07|1917.87|1924.24|1918.04|1924.27|1918.07|1923.89|1917.69|34
1653545120000|2022-05-26 06:05:20|1924.3|1918.1|1924.25|1918.05|1924.38|1918.18|1924.04|1917.84|27
1653545130000|2022-05-26 06:05:30|1924.34|1918.14|1924.28|1918.08|1924.38|1918.18|1924.15|1917.95|20
1653545140000|2022-05-26 06:05:40|1924.2|1918|1924.68|1918.48|1924.95|1918.75|1924.2|1918|31
1653545150000|2022-05-26 06:05:50|1924.76|1918.56|1924.41|1918.21|1924.88|1918.68|1924.33|1918.13|31
1653545160000|2022-05-26 06:06:00|1924.35|1918.15|1924.29|1918.09|1924.4|1918.2|1924.16|1917.96|36
1653545170000|2022-05-26 06:06:10|1924.31|1918.11|1924.67|1918.47|1924.67|1918.47|1924.25|1918.05|34
1653545180000|2022-05-26 06:06:20|1924.61|1918.41|1924.39|1918.19|1924.64|1918.44|1924.39|1918.19|18
1653545190000|2022-05-26 06:06:30|1924.43|1918.23|1924.37|1918.17|1924.55|1918.35|1924.25|1918.05|25
1653545200000|2022-05-26 06:06:40|1924.34|1918.14|1924.24|1918.04|1924.34|1918.14|1924.14|1917.94|21
1653545210000|2022-05-26 06:06:50|1924.21|1918.01|1924.1|1917.9|1924.24|1918.04|1924.07|1917.87|22
1653545220000|2022-05-26 06:07:00|1924.09|1917.89|1923.97|1917.77|1924.16|1917.96|1923.91|1917.71|28
1653545230000|2022-05-26 06:07:10|1924.1|1917.9|1924.23|1918.03|1924.27|1918.07|1923.8|1917.6|33
1653545240000|2022-05-26 06:07:20|1924.24|1918.04|1924.12|1917.92|1924.25|1918.05|1923.91|1917.71|28
1653545250000|2022-05-26 06:07:30|1924.13|1917.93|1923.96|1917.76|1924.13|1917.93|1923.9|1917.7|25
1653545260000|2022-05-26 06:07:40|1923.95|1917.75|1923.02|1916.82|1924.07|1917.87|1922.99|1916.79|24
1653545270000|2022-05-26 06:07:50|1922.99|1916.79|1923.3|1917.1|1924.14|1917.94|1922.99|1916.79|26
1653545280000|2022-05-26 06:08:00|1923.32|1917.12|1923.32|1917.12|1923.54|1917.34|1922.54|1916.34|32
1653545290000|2022-05-26 06:08:10|1923.33|1917.13|1923.3|1917.1|1923.7|1917.5|1923.22|1917.02|34
1653545300000|2022-05-26 06:08:20|1923.32|1917.12|1923.33|1917.13|1923.54|1917.34|1923.22|1917.02|35
1653545310000|2022-05-26 06:08:30|1923.31|1917.11|1920.44|1914.24|1923.31|1917.11|1920.35|1914.15|30
1653545320000|2022-05-26 06:08:40|1920.23|1914.03|1920.49|1914.29|1920.92|1914.72|1919.97|1913.77|36
1653545330000|2022-05-26 06:08:50|1920.48|1914.28|1920.8|1914.6|1920.81|1914.61|1920.15|1913.95|31
1653545340000|2022-05-26 06:09:00|1920.82|1914.62|1920.69|1914.49|1921|1914.8|1920.62|1914.42|34
1653545350000|2022-05-26 06:09:10|1920.75|1914.55|1920.45|1914.25|1920.75|1914.55|1920.45|1914.25|34
1653545360000|2022-05-26 06:09:20|1920.46|1914.26|1920.45|1914.25|1920.63|1914.43|1920.43|1914.23|23
1653545370000|2022-05-26 06:09:30|1920.44|1914.24|1920.73|1914.53|1920.74|1914.54|1920.44|1914.24|17
1653545380000|2022-05-26 06:09:40|1920.56|1914.36|1920.25|1914.05|1920.69|1914.49|1920.25|1914.05|27
1653545390000|2022-05-26 06:09:50|1920.23|1914.03|1920.15|1913.95|1920.29|1914.09|1919.64|1913.44|32
1653545400000|2022-05-26 06:10:00|1920.34|1914.14|1920.16|1913.96|1920.34|1914.14|1920.14|1913.94|37
1653545410000|2022-05-26 06:10:10|1920.18|1913.98|1920|1913.8|1920.24|1914.04|1919.55|1913.35|37
1653545420000|2022-05-26 06:10:20|1919.9|1913.7|1920.38|1914.18|1920.42|1914.22|1919.9|1913.7|38
1653545430000|2022-05-26 06:10:30|1920.32|1914.12|1918.64|1912.44|1920.32|1914.12|1918.33|1912.13|37
1653545440000|2022-05-26 06:10:40|1918.74|1912.54|1919.75|1913.55|1919.75|1913.55|1918.25|1912.05|30
1653545450000|2022-05-26 06:10:50|1919.82|1913.62|1920.72|1914.52|1920.98|1914.78|1919.8|1913.6|34
1653545460000|2022-05-26 06:11:00|1920.83|1914.63|1922.12|1915.92|1922.55|1916.35|1920.23|1914.03|38
1653545470000|2022-05-26 06:11:10|1922.17|1915.97|1924.32|1918.12|1924.32|1918.12|1922.17|1915.97|37
1653545480000|2022-05-26 06:11:20|1923.55|1917.35|1922.99|1916.79|1923.82|1917.62|1922.99|1916.79|33
1653545490000|2022-05-26 06:11:30|1922.96|1916.76|1921.16|1914.96|1923.01|1916.81|1921.12|1914.92|37
1653545500000|2022-05-26 06:11:40|1921.15|1914.95|1922.92|1916.72|1922.92|1916.72|1920.86|1914.66|36
1653545510000|2022-05-26 06:11:50|1922.98|1916.78|1922.36|1916.16|1923.13|1916.93|1922.36|1916.16|34
1653545520000|2022-05-26 06:12:00|1922.33|1916.13|1922.13|1915.93|1922.33|1916.13|1921.81|1915.61|30
1653545530000|2022-05-26 06:12:10|1922.09|1915.89|1922.11|1915.91|1922.59|1916.39|1921.91|1915.71|35
1653545540000|2022-05-26 06:12:20|1922.15|1915.95|1921.58|1915.38|1922.15|1915.95|1921.24|1915.04|29
1653545550000|2022-05-26 06:12:30|1921.57|1915.37|1921.29|1915.09|1921.58|1915.38|1921.29|1915.09|26
1653545560000|2022-05-26 06:12:40|1921.22|1915.02|1920.66|1914.46|1921.53|1915.33|1920.61|1914.41|26
1653545570000|2022-05-26 06:12:50|1920.65|1914.45|1921.13|1914.93|1921.26|1915.06|1920.65|1914.45|30
1653545580000|2022-05-26 06:13:00|1921.14|1914.94|1920.41|1914.21|1921.14|1914.94|1920.39|1914.19|29
1653545590000|2022-05-26 06:13:10|1920.46|1914.26|1918.91|1912.71|1920.61|1914.41|1918.91|1912.71|34
1653545600000|2022-05-26 06:13:20|1918.92|1912.72|1918.89|1912.69|1919.12|1912.92|1918.67|1912.47|36
1653545610000|2022-05-26 06:13:30|1918.9|1912.7|1918.31|1912.11|1918.9|1912.7|1918.28|1912.08|33
1653545620000|2022-05-26 06:13:40|1918.2|1912|1918.37|1912.17|1918.58|1912.38|1917.02|1910.82|39
1653545630000|2022-05-26 06:13:50|1918.36|1912.16|1920.38|1914.18|1920.46|1914.26|1918.09|1911.89|37
1653545640000|2022-05-26 06:14:00|1920.45|1914.25|1920.33|1914.13|1920.62|1914.42|1920.22|1914.02|30
1653545650000|2022-05-26 06:14:10|1920.4|1914.2|1920.57|1914.37|1920.76|1914.56|1920.21|1914.01|38
1653545660000|2022-05-26 06:14:20|1920.63|1914.43|1918.47|1912.27|1920.69|1914.49|1918.36|1912.16|34
1653545670000|2022-05-26 06:14:30|1918.3|1912.1|1917.55|1911.35|1918.3|1912.1|1917.25|1911.05|39
1653545680000|2022-05-26 06:14:40|1917.51|1911.31|1917.33|1911.13|1917.6|1911.4|1916.85|1910.65|34
1653545690000|2022-05-26 06:14:50|1917.47|1911.27|1917.29|1911.09|1917.55|1911.35|1917.15|1910.95|31
1653545700000|2022-05-26 06:15:00|1917.37|1911.17|1917.38|1911.18|1917.83|1911.63|1917.03|1910.83|37
1653545710000|2022-05-26 06:15:10|1917.37|1911.17|1916.28|1910.08|1917.45|1911.25|1916.13|1909.93|36
1653545720000|2022-05-26 06:15:20|1915.98|1909.78|1916.34|1910.14|1916.43|1910.23|1915.35|1909.15|37
1653545730000|2022-05-26 06:15:30|1916.23|1910.03|1916.17|1909.97|1916.5|1910.3|1915.93|1909.73|38
1653545740000|2022-05-26 06:15:40|1916.13|1909.93|1915.11|1908.91|1916.13|1909.93|1914.53|1908.33|37
1653545750000|2022-05-26 06:15:50|1915.13|1908.93|1914.86|1908.66|1915.31|1909.11|1914.76|1908.56|28
1653545760000|2022-05-26 06:16:00|1914.95|1908.75|1911.15|1904.95|1915.53|1909.33|1911.04|1904.84|39
1653545770000|2022-05-26 06:16:10|1910.95|1904.75|1913.9|1907.7|1913.9|1907.7|1910.95|1904.75|39
1653545780000|2022-05-26 06:16:20|1914.03|1907.83|1916.04|1909.84|1916.04|1909.84|1914.03|1907.83|38
1653545790000|2022-05-26 06:16:30|1916.08|1909.88|1916.48|1910.28|1917.25|1911.05|1916.06|1909.86|39
1653545800000|2022-05-26 06:16:40|1916.61|1910.41|1917.36|1911.16|1918.31|1912.11|1916.57|1910.37|36
1653545810000|2022-05-26 06:16:50|1917.35|1911.15|1917.57|1911.37|1917.57|1911.37|1916.58|1910.38|37
1653545820000|2022-05-26 06:17:00|1917.35|1911.15|1917.31|1911.11|1917.73|1911.53|1916.81|1910.61|36
1653545830000|2022-05-26 06:17:10|1917.3|1911.1|1916.76|1910.56|1917.4|1911.2|1916.76|1910.56|34
1653545840000|2022-05-26 06:17:20|1916.64|1910.44|1914.85|1908.65|1917.43|1911.23|1914.69|1908.49|37
1653545850000|2022-05-26 06:17:30|1914.69|1908.49|1914.44|1908.24|1916.97|1910.77|1914.44|1908.24|40
1653545860000|2022-05-26 06:17:40|1914.54|1908.34|1916.23|1910.03|1916.23|1910.03|1914.28|1908.08|33
1653545870000|2022-05-26 06:17:50|1916.41|1910.21|1917.45|1911.25|1917.45|1911.25|1916.41|1910.21|39
1653545880000|2022-05-26 06:18:00|1917.17|1910.97|1917.38|1911.18|1918.42|1912.22|1917.14|1910.94|33
1653545890000|2022-05-26 06:18:10|1917.99|1911.79|1919.31|1913.11|1919.61|1913.41|1917.88|1911.68|37
1653545900000|2022-05-26 06:18:20|1919.29|1913.09|1919.55|1913.35|1919.55|1913.35|1918.92|1912.72|37
1653545910000|2022-05-26 06:18:30|1919.54|1913.34|1919.16|1912.96|1919.54|1913.34|1918.91|1912.71|35
1653545920000|2022-05-26 06:18:40|1919.08|1912.88|1919.64|1913.44|1919.64|1913.44|1919|1912.8|26
1653545930000|2022-05-26 06:18:50|1919.44|1913.24|1919.54|1913.34|1919.73|1913.53|1919.35|1913.15|28
1653545940000|2022-05-26 06:19:00|1919.65|1913.45|1921.42|1915.22|1921.59|1915.39|1919.55|1913.35|36
1653545950000|2022-05-26 06:19:10|1921.59|1915.39|1922.35|1916.15|1922.46|1916.26|1921.23|1915.03|33
1653545960000|2022-05-26 06:19:20|1922.32|1916.12|1921.42|1915.22|1922.38|1916.18|1921.42|1915.22|36
1653545970000|2022-05-26 06:19:30|1921.41|1915.21|1921.17|1914.97|1921.73|1915.53|1920.76|1914.56|31
1653545980000|2022-05-26 06:19:40|1921.2|1915|1921.27|1915.07|1921.37|1915.17|1921.09|1914.89|28
1653545990000|2022-05-26 06:19:50|1921.28|1915.08|1921.45|1915.25|1921.56|1915.36|1921.16|1914.96|29
1653546000000|2022-05-26 06:20:00|1921.49|1915.29|1921.53|1915.33|1921.92|1915.72|1921.33|1915.13|36
1653546010000|2022-05-26 06:20:10|1921.66|1915.46|1922.1|1915.9|1922.18|1915.98|1921.66|1915.46|31
1653546020000|2022-05-26 06:20:20|1922.19|1915.99|1922.82|1916.62|1922.97|1916.77|1922.16|1915.96|29
1653546030000|2022-05-26 06:20:30|1922.79|1916.59|1922.84|1916.64|1922.85|1916.65|1922.73|1916.53|22
1653546040000|2022-05-26 06:20:40|1922.81|1916.61|1922.48|1916.28|1922.81|1916.61|1922.42|1916.22|27
1653546050000|2022-05-26 06:20:50|1922.55|1916.35|1920.78|1914.58|1922.67|1916.47|1920.63|1914.43|36
1653546060000|2022-05-26 06:21:00|1920.79|1914.59|1921.94|1915.74|1921.95|1915.75|1920.5|1914.3|34
1653546070000|2022-05-26 06:21:10|1921.92|1915.72|1921.32|1915.12|1921.92|1915.72|1921.14|1914.94|34
1653546080000|2022-05-26 06:21:20|1921.46|1915.26|1921.39|1915.19|1921.72|1915.52|1920.88|1914.68|30
1653546090000|2022-05-26 06:21:30|1921.44|1915.24|1921.4|1915.2|1921.48|1915.28|1921.36|1915.16|24
1653546100000|2022-05-26 06:21:40|1921.41|1915.21|1921.34|1915.14|1922.18|1915.98|1921.18|1914.98|33
1653546110000|2022-05-26 06:21:50|1921.45|1915.25|1921.73|1915.53|1921.84|1915.64|1921.45|1915.25|24
1653546120000|2022-05-26 06:22:00|1921.74|1915.54|1924.15|1917.95|1924.15|1917.95|1921.68|1915.48|28
1653546130000|2022-05-26 06:22:10|1924.2|1918|1924.63|1918.43|1924.93|1918.73|1924.12|1917.92|35
1653546140000|2022-05-26 06:22:20|1924.69|1918.49|1924.57|1918.37|1924.85|1918.65|1924.41|1918.21|25
1653546150000|2022-05-26 06:22:30|1924.68|1918.48|1924.55|1918.35|1925.05|1918.85|1924.47|1918.27|32
1653546160000|2022-05-26 06:22:40|1924.58|1918.38|1924|1917.8|1924.65|1918.45|1924|1917.8|32
1653546170000|2022-05-26 06:22:50|1924.09|1917.89|1923.52|1917.32|1924.11|1917.91|1923.28|1917.08|33
1653546180000|2022-05-26 06:23:00|1923.49|1917.29|1924.12|1917.92|1924.26|1918.06|1923.02|1916.82|31
1653546190000|2022-05-26 06:23:10|1924.13|1917.93|1923.88|1917.68|1924.34|1918.14|1923.63|1917.43|28
1653546200000|2022-05-26 06:23:20|1923.87|1917.67|1924.19|1917.99|1924.44|1918.24|1923.76|1917.56|29
1653546210000|2022-05-26 06:23:30|1924.18|1917.98|1924.2|1918|1924.26|1918.06|1924.12|1917.92|25
1653546220000|2022-05-26 06:23:40|1924.21|1918.01|1924.08|1917.88|1924.22|1918.02|1924.08|1917.88|19
1653546230000|2022-05-26 06:23:50|1924.15|1917.95|1924.06|1917.86|1924.34|1918.14|1923.76|1917.56|29
1653546240000|2022-05-26 06:24:00|1924.01|1917.81|1923.29|1917.09|1924.05|1917.85|1923.1|1916.9|31
1653546250000|2022-05-26 06:24:10|1923.35|1917.15|1923.25|1917.05|1923.79|1917.59|1923.25|1917.05|30
1653546260000|2022-05-26 06:24:20|1922.89|1916.69|1923.77|1917.57|1923.79|1917.59|1922.63|1916.43|34
1653546270000|2022-05-26 06:24:30|1923.7|1917.5|1923.72|1917.52|1923.72|1917.52|1923.36|1917.16|30
1653546280000|2022-05-26 06:24:40|1923.73|1917.53|1923.34|1917.14|1923.76|1917.56|1923.08|1916.88|27
1653546290000|2022-05-26 06:24:50|1923.38|1917.18|1924.81|1918.61|1924.81|1918.61|1923.38|1917.18|36
1653546300000|2022-05-26 06:25:00|1924.89|1918.69|1924.19|1917.99|1924.89|1918.69|1923.8|1917.6|35
1653546310000|2022-05-26 06:25:10|1924.21|1918.01|1923.98|1917.78|1924.35|1918.15|1923.98|1917.78|32
1653546320000|2022-05-26 06:25:20|1923.81|1917.61|1924.08|1917.88|1924.15|1917.95|1923.81|1917.61|31
1653546330000|2022-05-26 06:25:30|1924.22|1918.02|1924.47|1918.27|1924.86|1918.66|1924.22|1918.02|36
1653546340000|2022-05-26 06:25:40|1924.48|1918.28|1925.2|1919|1925.2|1919|1924.48|1918.28|28
1653546350000|2022-05-26 06:25:50|1925.22|1919.02|1924.4|1918.2|1925.22|1919.02|1924.26|1918.06|34
1653546360000|2022-05-26 06:26:00|1924.41|1918.21|1923.8|1917.6|1924.49|1918.29|1923.66|1917.46|33
1653546370000|2022-05-26 06:26:10|1923.78|1917.58|1923.8|1917.6|1924.09|1917.89|1923.52|1917.32|33
1653546380000|2022-05-26 06:26:20|1923.83|1917.63|1923.69|1917.49|1923.89|1917.69|1923.69|1917.49|29
1653546390000|2022-05-26 06:26:30|1923.71|1917.51|1924.12|1917.92|1924.17|1917.97|1923.69|1917.49|24
1653546400000|2022-05-26 06:26:40|1924.15|1917.95|1924.07|1917.87|1924.25|1918.05|1924|1917.8|36
1653546410000|2022-05-26 06:26:50|1924.14|1917.94|1924.12|1917.92|1924.16|1917.96|1924.04|1917.84|34
1653546420000|2022-05-26 06:27:00|1924.1|1917.9|1923.75|1917.55|1924.15|1917.95|1923.64|1917.44|37
1653546430000|2022-05-26 06:27:10|1923.76|1917.56|1923.75|1917.55|1923.88|1917.68|1923.7|1917.5|31
1653546440000|2022-05-26 06:27:20|1923.66|1917.46|1923.74|1917.54|1923.83|1917.63|1923.66|1917.46|30
1653546450000|2022-05-26 06:27:30|1923.72|1917.52|1923.9|1917.7|1923.9|1917.7|1923.48|1917.28|30
1653546460000|2022-05-26 06:27:40|1923.92|1917.72|1923.84|1917.64|1924.05|1917.85|1923.81|1917.61|32
1653546470000|2022-05-26 06:27:50|1923.89|1917.69|1924.04|1917.84|1924.24|1918.04|1923.81|1917.61|31
1653546480000|2022-05-26 06:28:00|1924.08|1917.88|1923.92|1917.72|1924.11|1917.91|1923.85|1917.65|31
1653546490000|2022-05-26 06:28:10|1923.98|1917.78|1924.06|1917.86|1924.16|1917.96|1923.92|1917.72|34
1653546500000|2022-05-26 06:28:20|1924.09|1917.89|1923.38|1917.18|1924.14|1917.94|1923.27|1917.07|31
1653546510000|2022-05-26 06:28:30|1923.36|1917.16|1923.45|1917.25|1923.45|1917.25|1923.24|1917.04|25
1653546520000|2022-05-26 06:28:40|1923.36|1917.16|1923.2|1917|1923.45|1917.25|1923.2|1917|12
1653546530000|2022-05-26 06:28:50|1923.07|1916.87|1923.96|1917.76|1924.02|1917.82|1923.07|1916.87|29
1653546540000|2022-05-26 06:29:00|1923.97|1917.77|1923.53|1917.33|1923.98|1917.78|1923.28|1917.08|27
1653546550000|2022-05-26 06:29:10|1923.49|1917.29|1922.72|1916.52|1923.49|1917.29|1922.36|1916.16|39
1653546560000|2022-05-26 06:29:20|1922.57|1916.37|1922.74|1916.54|1922.88|1916.68|1922.36|1916.16|35
1653546570000|2022-05-26 06:29:30|1922.69|1916.49|1919|1912.8|1922.83|1916.63|1919|1912.8|36
1653546580000|2022-05-26 06:29:40|1918.76|1912.56|1919.1|1912.9|1919.16|1912.96|1918.47|1912.27|37
1653546590000|2022-05-26 06:29:50|1919.05|1912.85|1919.31|1913.11|1919.63|1913.43|1919.05|1912.85|28
1653546600000|2022-05-26 06:30:00|1919.22|1913.02|1918.97|1912.77|1919.22|1913.02|1918.35|1912.15|36
1653546610000|2022-05-26 06:30:10|1918.93|1912.73|1917.8|1911.6|1918.93|1912.73|1917.56|1911.36|37
1653546620000|2022-05-26 06:30:20|1917.68|1911.48|1917.28|1911.08|1918.19|1911.99|1917.24|1911.04|35
1653546630000|2022-05-26 06:30:30|1917.35|1911.15|1915.95|1909.75|1917.35|1911.15|1915.95|1909.75|38
1653546640000|2022-05-26 06:30:40|1916.27|1910.07|1915.96|1909.76|1916.29|1910.09|1915.78|1909.58|37
1653546650000|2022-05-26 06:30:50|1915.94|1909.74|1917.9|1911.7|1917.9|1911.7|1915.63|1909.43|32
1653546660000|2022-05-26 06:31:00|1917.87|1911.67|1917.27|1911.07|1917.87|1911.67|1917.21|1911.01|35
1653546670000|2022-05-26 06:31:10|1917.23|1911.03|1917.26|1911.06|1917.42|1911.22|1917.23|1911.03|35
1653546680000|2022-05-26 06:31:20|1917.31|1911.11|1916.49|1910.29|1917.44|1911.24|1916.37|1910.17|31
1653546690000|2022-05-26 06:31:30|1916.44|1910.24|1915.95|1909.75|1916.57|1910.37|1915.89|1909.69|33
1653546700000|2022-05-26 06:31:40|1916|1909.8|1915.79|1909.59|1916.16|1909.96|1915.79|1909.59|29
1653546710000|2022-05-26 06:31:50|1915.83|1909.63|1915.53|1909.33|1915.87|1909.67|1915.33|1909.13|33
1653546720000|2022-05-26 06:32:00|1915.48|1909.28|1915.43|1909.23|1916.01|1909.81|1915.33|1909.13|30
1653546730000|2022-05-26 06:32:10|1915.44|1909.24|1915.35|1909.15|1916.08|1909.88|1915.22|1909.02|36
1653546740000|2022-05-26 06:32:20|1915.33|1909.13|1915.21|1909.01|1915.38|1909.18|1915.11|1908.91|29
1653546750000|2022-05-26 06:32:30|1915.3|1909.1|1916.89|1910.69|1916.95|1910.75|1915.3|1909.1|30
1653546760000|2022-05-26 06:32:40|1916.88|1910.68|1918.68|1912.48|1918.84|1912.64|1916.68|1910.48|37
1653546770000|2022-05-26 06:32:50|1918.63|1912.43|1919.39|1913.19|1919.54|1913.34|1918.2|1912|37
1653546780000|2022-05-26 06:33:00|1919.44|1913.24|1919.18|1912.98|1919.68|1913.48|1919.16|1912.96|36
1653546790000|2022-05-26 06:33:10|1919.25|1913.05|1919.52|1913.32|1919.62|1913.42|1919.17|1912.97|30
1653546800000|2022-05-26 06:33:20|1919.39|1913.19|1919.52|1913.32|1919.6|1913.4|1919.37|1913.17|33
1653546810000|2022-05-26 06:33:30|1919.55|1913.35|1919.58|1913.38|1919.6|1913.4|1919.48|1913.28|32
1653546820000|2022-05-26 06:33:40|1919.59|1913.39|1919.7|1913.5|1919.87|1913.67|1919.55|1913.35|31
1653546830000|2022-05-26 06:33:50|1919.76|1913.56|1919.74|1913.54|1919.91|1913.71|1919.63|1913.43|37
1653546840000|2022-05-26 06:34:00|1919.77|1913.57|1919.91|1913.71|1919.93|1913.73|1919.74|1913.54|34
1653546850000|2022-05-26 06:34:10|1919.92|1913.72|1919.95|1913.75|1920.22|1914.02|1919.75|1913.55|38
1653546860000|2022-05-26 06:34:20|1919.87|1913.67|1919.74|1913.54|1919.87|1913.67|1919.5|1913.3|30
1653546870000|2022-05-26 06:34:30|1919.65|1913.45|1919.72|1913.52|1919.74|1913.54|1919.5|1913.3|25
1653546880000|2022-05-26 06:34:40|1919.73|1913.53|1919.98|1913.78|1919.98|1913.78|1919.61|1913.41|34
1653546890000|2022-05-26 06:34:50|1919.91|1913.71|1920.01|1913.81|1920.16|1913.96|1919.88|1913.68|32
1653546900000|2022-05-26 06:35:00|1920|1913.8|1920.13|1913.93|1920.13|1913.93|1919.76|1913.56|32
1653546910000|2022-05-26 06:35:10|1919.96|1913.76|1919.96|1913.76|1920.24|1914.04|1919.96|1913.76|28
1653546920000|2022-05-26 06:35:20|1919.97|1913.77|1919.88|1913.68|1920.02|1913.82|1919.79|1913.59|31
1653546930000|2022-05-26 06:35:30|1919.94|1913.74|1920.15|1913.95|1920.22|1914.02|1919.85|1913.65|33
1653546940000|2022-05-26 06:35:40|1920.27|1914.07|1920.63|1914.43|1920.66|1914.46|1919.91|1913.71|28
1653546950000|2022-05-26 06:35:50|1920.65|1914.45|1920.48|1914.28|1920.65|1914.45|1920.17|1913.97|36
1653546960000|2022-05-26 06:36:00|1920.45|1914.25|1921.94|1915.74|1922.55|1916.35|1920.45|1914.25|33
1653546970000|2022-05-26 06:36:10|1921.9|1915.7|1922.73|1916.53|1922.82|1916.62|1921.89|1915.69|35
1653546980000|2022-05-26 06:36:20|1922.87|1916.67|1922.85|1916.65|1922.91|1916.71|1922.63|1916.43|32
1653546990000|2022-05-26 06:36:30|1922.94|1916.74|1921.38|1915.18|1922.99|1916.79|1921.28|1915.08|35
1653547000000|2022-05-26 06:36:40|1921.41|1915.21|1921|1914.8|1921.65|1915.45|1920.94|1914.74|32
1653547010000|2022-05-26 06:36:50|1920.97|1914.77|1920.17|1913.97|1921.07|1914.87|1920.17|1913.97|31
1653547020000|2022-05-26 06:37:00|1920.2|1914|1920.32|1914.12|1920.45|1914.25|1920.07|1913.87|33
1653547030000|2022-05-26 06:37:10|1920.29|1914.09|1920.39|1914.19|1920.48|1914.28|1920.29|1914.09|29
1653547040000|2022-05-26 06:37:20|1920.47|1914.27|1920.32|1914.12|1920.5|1914.3|1920.29|1914.09|32
1653547050000|2022-05-26 06:37:30|1920.41|1914.21|1922.44|1916.24|1922.44|1916.24|1920.38|1914.18|33
1653547060000|2022-05-26 06:37:40|1922.33|1916.13|1921.24|1915.04|1922.37|1916.17|1921.1|1914.9|39
1653547070000|2022-05-26 06:37:50|1921.21|1915.01|1921.24|1915.04|1921.38|1915.18|1921.2|1915|27
1653547080000|2022-05-26 06:38:00|1921.28|1915.08|1921.36|1915.16|1921.66|1915.46|1921.26|1915.06|31
1653547090000|2022-05-26 06:38:10|1921.38|1915.18|1921.93|1915.73|1922.02|1915.82|1921.33|1915.13|32
1653547100000|2022-05-26 06:38:20|1921.84|1915.64|1922.33|1916.13|1922.61|1916.41|1921.84|1915.64|35
1653547110000|2022-05-26 06:38:30|1922.22|1916.02|1922.44|1916.24|1922.53|1916.33|1922.14|1915.94|29
1653547120000|2022-05-26 06:38:40|1922.41|1916.21|1922.35|1916.15|1922.42|1916.22|1922.18|1915.98|23
1653547130000|2022-05-26 06:38:50|1922.31|1916.11|1922.9|1916.7|1922.9|1916.7|1922.31|1916.11|34
1653547140000|2022-05-26 06:39:00|1922.94|1916.74|1922.93|1916.73|1922.97|1916.77|1922.72|1916.52|36
1653547150000|2022-05-26 06:39:10|1922.92|1916.72|1922.59|1916.39|1922.92|1916.72|1922.48|1916.28|35
1653547160000|2022-05-26 06:39:20|1922.6|1916.4|1922.62|1916.42|1922.81|1916.61|1922.57|1916.37|28
1653547170000|2022-05-26 06:39:30|1922.44|1916.24|1921.77|1915.57|1922.53|1916.33|1921.64|1915.44|33
1653547180000|2022-05-26 06:39:40|1921.93|1915.73|1922.29|1916.09|1922.3|1916.1|1921.87|1915.67|34
1653547190000|2022-05-26 06:39:50|1922.26|1916.06|1922.17|1915.97|1922.29|1916.09|1922.09|1915.89|32
1653547200000|2022-05-26 06:40:00|1922.19|1915.99|1921.95|1915.75|1922.28|1916.08|1921.82|1915.62|37
1653547210000|2022-05-26 06:40:10|1921.88|1915.68|1921.46|1915.26|1921.89|1915.69|1921.37|1915.17|38
1653547220000|2022-05-26 06:40:20|1921.49|1915.29|1922.25|1916.05|1922.38|1916.18|1921.42|1915.22|39
1653547230000|2022-05-26 06:40:30|1922.27|1916.07|1922.39|1916.19|1922.61|1916.41|1922.24|1916.04|24
1653547240000|2022-05-26 06:40:40|1922.31|1916.11|1922.44|1916.24|1922.59|1916.39|1922.26|1916.06|34
1653547250000|2022-05-26 06:40:50|1922.31|1916.11|1922.27|1916.07|1922.31|1916.11|1922.08|1915.88|28
1653547260000|2022-05-26 06:41:00|1922.19|1915.99|1922.92|1916.72|1922.97|1916.77|1922.19|1915.99|19
1653547270000|2022-05-26 06:41:10|1922.93|1916.73|1923.1|1916.9|1923.18|1916.98|1922.84|1916.64|18
1653547280000|2022-05-26 06:41:20|1923.07|1916.87|1923.12|1916.92|1923.14|1916.94|1922.98|1916.78|28
1653547290000|2022-05-26 06:41:30|1923.08|1916.88|1923.04|1916.84|1923.11|1916.91|1923|1916.8|17
1653547300000|2022-05-26 06:41:40|1923.06|1916.86|1923.04|1916.84|1923.12|1916.92|1922.94|1916.74|29
1653547310000|2022-05-26 06:41:50|1923.08|1916.88|1923.67|1917.47|1923.67|1917.47|1922.95|1916.75|21
1653547320000|2022-05-26 06:42:00|1923.29|1917.09|1923.08|1916.88|1923.67|1917.47|1923.08|1916.88|22
1653547330000|2022-05-26 06:42:10|1923.18|1916.98|1923.28|1917.08|1923.54|1917.34|1923.06|1916.86|34
1653547340000|2022-05-26 06:42:20|1923.3|1917.1|1922.99|1916.79|1923.51|1917.31|1922.99|1916.79|31
1653547350000|2022-05-26 06:42:30|1923.1|1916.9|1923.07|1916.87|1923.19|1916.99|1922.88|1916.68|28
1653547360000|2022-05-26 06:42:40|1923.21|1917.01|1922.98|1916.78|1923.39|1917.19|1922.92|1916.72|29
1653547370000|2022-05-26 06:42:50|1922.9|1916.7|1923.09|1916.89|1923.2|1917|1922.9|1916.7|29
1653547380000|2022-05-26 06:43:00|1922.77|1916.57|1922.52|1916.32|1922.99|1916.79|1922.51|1916.31|28
1653547390000|2022-05-26 06:43:10|1922.51|1916.31|1922.48|1916.28|1922.63|1916.43|1922.45|1916.25|24
1653547400000|2022-05-26 06:43:20|1922.46|1916.26|1922.69|1916.49|1922.7|1916.5|1922.45|1916.25|26
1653547410000|2022-05-26 06:43:30|1922.64|1916.44|1922.19|1915.99|1922.64|1916.44|1922.13|1915.93|32
1653547420000|2022-05-26 06:43:40|1922.23|1916.03|1922.66|1916.46|1922.66|1916.46|1922.13|1915.93|22
1653547430000|2022-05-26 06:43:50|1922.67|1916.47|1922.63|1916.43|1922.77|1916.57|1922.53|1916.33|26
1653547440000|2022-05-26 06:44:00|1922.61|1916.41|1922.45|1916.25|1922.7|1916.5|1922.23|1916.03|37
1653547450000|2022-05-26 06:44:10|1922.42|1916.22|1922.86|1916.66|1922.87|1916.67|1922.41|1916.21|28
1653547460000|2022-05-26 06:44:20|1922.85|1916.65|1922.62|1916.42|1922.85|1916.65|1922.57|1916.37|30
1653547470000|2022-05-26 06:44:30|1922.56|1916.36|1922.54|1916.34|1922.7|1916.5|1922.51|1916.31|24
1653547480000|2022-05-26 06:44:40|1922.5|1916.3|1922.52|1916.32|1922.62|1916.42|1922.41|1916.21|21
1653547490000|2022-05-26 06:44:50|1922.48|1916.28|1922.48|1916.28|1922.57|1916.37|1922.37|1916.17|30
1653547500000|2022-05-26 06:45:00|1922.53|1916.33|1921.75|1915.55|1922.53|1916.33|1921.22|1915.02|37
1653547510000|2022-05-26 06:45:10|1921.66|1915.46|1920.64|1914.44|1921.66|1915.46|1920.61|1914.41|35
1653547520000|2022-05-26 06:45:20|1920.68|1914.48|1920.84|1914.64|1920.91|1914.71|1920.61|1914.41|28
1653547530000|2022-05-26 06:45:30|1920.9|1914.7|1921.04|1914.84|1921.24|1915.04|1920.8|1914.6|33
1653547540000|2022-05-26 06:45:40|1921.05|1914.85|1920.2|1914|1921.46|1915.26|1920.18|1913.98|35
1653547550000|2022-05-26 06:45:50|1920.22|1914.02|1920.75|1914.55|1920.86|1914.66|1920.14|1913.94|31
1653547560000|2022-05-26 06:46:00|1920.73|1914.53|1921.09|1914.89|1921.22|1915.02|1920.66|1914.46|36
1653547570000|2022-05-26 06:46:10|1921.11|1914.91|1920.29|1914.09|1921.14|1914.94|1920|1913.8|39
1653547580000|2022-05-26 06:46:20|1920.38|1914.18|1920.31|1914.11|1920.38|1914.18|1920.14|1913.94|33
1653547590000|2022-05-26 06:46:30|1920.19|1913.99|1920.24|1914.04|1920.3|1914.1|1920.09|1913.89|39
1653547600000|2022-05-26 06:46:40|1920.23|1914.03|1920.15|1913.95|1920.23|1914.03|1920.01|1913.81|34
1653547610000|2022-05-26 06:46:50|1920.17|1913.97|1920.18|1913.98|1920.25|1914.05|1919.94|1913.74|31
1653547620000|2022-05-26 06:47:00|1920.17|1913.97|1919.7|1913.5|1920.21|1914.01|1919.2|1913|29
1653547630000|2022-05-26 06:47:10|1919.73|1913.53|1919.7|1913.5|1919.75|1913.55|1919.65|1913.45|26
1653547640000|2022-05-26 06:47:20|1919.71|1913.51|1919.58|1913.38|1919.88|1913.68|1919.57|1913.37|32
1653547650000|2022-05-26 06:47:30|1919.64|1913.44|1919.59|1913.39|1919.72|1913.52|1919.39|1913.19|34
1653547660000|2022-05-26 06:47:40|1919.48|1913.28|1919.58|1913.38|1919.63|1913.43|1919.46|1913.26|29
1653547670000|2022-05-26 06:47:50|1919.55|1913.35|1919.01|1912.81|1919.74|1913.54|1918.93|1912.73|21
1653547680000|2022-05-26 06:48:00|1918.99|1912.79|1919.42|1913.22|1919.42|1913.22|1918.9|1912.7|33
1653547690000|2022-05-26 06:48:10|1919.35|1913.15|1918.95|1912.75|1919.36|1913.16|1918.75|1912.55|34
1653547700000|2022-05-26 06:48:20|1918.83|1912.63|1918.47|1912.27|1918.92|1912.72|1918.01|1911.81|34
1653547710000|2022-05-26 06:48:30|1918.25|1912.05|1918.19|1911.99|1918.47|1912.27|1918.05|1911.85|25
1653547720000|2022-05-26 06:48:40|1918.16|1911.96|1918.18|1911.98|1918.22|1912.02|1918.1|1911.9|13
1653547730000|2022-05-26 06:48:50|1918.08|1911.88|1918.11|1911.91|1918.26|1912.06|1918.04|1911.84|21
1653547740000|2022-05-26 06:49:00|1918.18|1911.98|1918.27|1912.07|1918.44|1912.24|1918.08|1911.88|30
1653547750000|2022-05-26 06:49:10|1918.15|1911.95|1918.25|1912.05|1918.38|1912.18|1918.05|1911.85|33
1653547760000|2022-05-26 06:49:20|1918.22|1912.02|1918.19|1911.99|1918.33|1912.13|1918.11|1911.91|31
1653547770000|2022-05-26 06:49:30|1918.11|1911.91|1918.18|1911.98|1918.47|1912.27|1918.11|1911.91|18
1653547780000|2022-05-26 06:49:40|1918.07|1911.87|1917.93|1911.73|1918.18|1911.98|1917.72|1911.52|20
1653547790000|2022-05-26 06:49:50|1917.88|1911.68|1917|1910.8|1918.01|1911.81|1916.96|1910.76|33
1653547800000|2022-05-26 06:50:00|1917.03|1910.83|1917.11|1910.91|1917.4|1911.2|1916.68|1910.48|33
1653547810000|2022-05-26 06:50:10|1917.36|1911.16|1917.66|1911.46|1917.66|1911.46|1917.11|1910.91|33
1653547820000|2022-05-26 06:50:20|1917.96|1911.76|1917.93|1911.73|1918.31|1912.11|1917.9|1911.7|35
1653547830000|2022-05-26 06:50:30|1917.97|1911.77|1917.93|1911.73|1918.05|1911.85|1917.91|1911.71|29
1653547840000|2022-05-26 06:50:40|1917.95|1911.75|1918.43|1912.23|1918.43|1912.23|1917.95|1911.75|29
1653547850000|2022-05-26 06:50:50|1918.35|1912.15|1917.71|1911.51|1918.45|1912.25|1917.48|1911.28|37
1653547860000|2022-05-26 06:51:00|1917.72|1911.52|1918.89|1912.69|1918.99|1912.79|1917.72|1911.52|38
1653547870000|2022-05-26 06:51:10|1918.84|1912.64|1919.73|1913.53|1919.81|1913.61|1918.81|1912.61|33
1653547880000|2022-05-26 06:51:20|1919.63|1913.43|1919|1912.8|1919.63|1913.43|1918.94|1912.74|30
1653547890000|2022-05-26 06:51:30|1919.01|1912.81|1919.42|1913.22|1919.59|1913.39|1919.01|1912.81|33
1653547900000|2022-05-26 06:51:40|1919.32|1913.12|1919.47|1913.27|1919.48|1913.28|1919.29|1913.09|32
1653547910000|2022-05-26 06:51:50|1919.48|1913.28|1918.84|1912.64|1919.49|1913.29|1918.84|1912.64|38
1653547920000|2022-05-26 06:52:00|1918.92|1912.72|1919.13|1912.93|1919.15|1912.95|1918.72|1912.52|27
1653547930000|2022-05-26 06:52:10|1919.12|1912.92|1918.78|1912.58|1919.17|1912.97|1918.75|1912.55|30
1653547940000|2022-05-26 06:52:20|1918.75|1912.55|1919.52|1913.32|1919.61|1913.41|1918.75|1912.55|33
1653547950000|2022-05-26 06:52:30|1919.53|1913.33|1919.49|1913.29|1919.53|1913.33|1919.28|1913.08|35
1653547960000|2022-05-26 06:52:40|1919.44|1913.24|1919.37|1913.17|1919.56|1913.36|1919.33|1913.13|25
1653547970000|2022-05-26 06:52:50|1919.39|1913.19|1919.69|1913.49|1919.74|1913.54|1919.39|1913.19|29
1653547980000|2022-05-26 06:53:00|1919.63|1913.43|1918.79|1912.59|1919.73|1913.53|1918.79|1912.59|27
1653547990000|2022-05-26 06:53:10|1918.81|1912.61|1918.92|1912.72|1918.96|1912.76|1918.75|1912.55|29
1653548000000|2022-05-26 06:53:20|1918.89|1912.69|1918.91|1912.71|1918.93|1912.73|1918.88|1912.68|16
1653548010000|2022-05-26 06:53:30|1918.92|1912.72|1918.48|1912.28|1918.92|1912.72|1918.43|1912.23|34
1653548020000|2022-05-26 06:53:40|1918.45|1912.25|1918.34|1912.14|1918.49|1912.29|1918.28|1912.08|31
1653548030000|2022-05-26 06:53:50|1918.36|1912.16|1918.33|1912.13|1918.38|1912.18|1918.22|1912.02|25
1653548040000|2022-05-26 06:54:00|1918.26|1912.06|1918.36|1912.16|1918.36|1912.16|1918.26|1912.06|14
1653548050000|2022-05-26 06:54:10|1918.3|1912.1|1919|1912.8|1919.14|1912.94|1918.3|1912.1|28
1653548060000|2022-05-26 06:54:20|1918.96|1912.76|1919.01|1912.81|1919.1|1912.9|1918.87|1912.67|28
1653548070000|2022-05-26 06:54:30|1919|1912.8|1918.96|1912.76|1919.29|1913.09|1918.94|1912.74|29
1653548080000|2022-05-26 06:54:40|1918.99|1912.79|1918.99|1912.79|1919.15|1912.95|1918.86|1912.66|26
1653548090000|2022-05-26 06:54:50|1918.92|1912.72|1919.13|1912.93|1919.22|1913.02|1918.87|1912.67|25
1653548100000|2022-05-26 06:55:00|1919.22|1913.02|1920.57|1914.37|1920.59|1914.39|1919.12|1912.92|26
1653548110000|2022-05-26 06:55:10|1920.74|1914.54|1920.55|1914.35|1920.74|1914.54|1920.53|1914.33|30
1653548120000|2022-05-26 06:55:20|1920.54|1914.34|1921.19|1914.99|1921.19|1914.99|1920.47|1914.27|33
1653548130000|2022-05-26 06:55:30|1921.22|1915.02|1921.23|1915.03|1921.29|1915.09|1921.17|1914.97|26
1653548140000|2022-05-26 06:55:40|1921.22|1915.02|1921.49|1915.29|1921.55|1915.35|1921.03|1914.83|26
1653548150000|2022-05-26 06:55:50|1921.63|1915.43|1921.78|1915.58|1921.86|1915.66|1921.63|1915.43|18
1653548160000|2022-05-26 06:56:00|1922.18|1915.98|1921.68|1915.48|1922.18|1915.98|1921.68|1915.48|21
1653548170000|2022-05-26 06:56:10|1921.7|1915.5|1921.57|1915.37|1921.79|1915.59|1921.57|1915.37|22
1653548180000|2022-05-26 06:56:20|1921.6|1915.4|1921.61|1915.41|1921.73|1915.53|1921.49|1915.29|22
1653548190000|2022-05-26 06:56:30|1921.62|1915.42|1921.68|1915.48|1921.69|1915.49|1921.62|1915.42|19
1653548200000|2022-05-26 06:56:40|1921.65|1915.45|1921.64|1915.44|1921.65|1915.45|1921.08|1914.88|29
1653548210000|2022-05-26 06:56:50|1921.65|1915.45|1921.63|1915.43|1921.72|1915.52|1921.23|1915.03|21
1653548220000|2022-05-26 06:57:00|1921.64|1915.44|1921.42|1915.22|1921.72|1915.52|1921.42|1915.22|22
1653548230000|2022-05-26 06:57:10|1921.47|1915.27|1921.58|1915.38|1921.87|1915.67|1921.3|1915.1|15
1653548240000|2022-05-26 06:57:20|1921.64|1915.44|1921.68|1915.48|1921.76|1915.56|1921.28|1915.08|34
1653548250000|2022-05-26 06:57:30|1921.61|1915.41|1921.44|1915.24|1921.79|1915.59|1921.3|1915.1|30
1653548260000|2022-05-26 06:57:40|1921.64|1915.44|1921.19|1914.99|1921.72|1915.52|1921.19|1914.99|18
1653548270000|2022-05-26 06:57:50|1921.48|1915.28|1921.82|1915.62|1921.82|1915.62|1921.2|1915|18
1653548280000|2022-05-26 06:58:00|1921.68|1915.48|1922.88|1916.68|1923.05|1916.85|1921.39|1915.19|29
1653548290000|2022-05-26 06:58:10|1922.9|1916.7|1923.58|1917.38|1923.74|1917.54|1922.89|1916.69|33
1653548300000|2022-05-26 06:58:20|1923.72|1917.52|1923.3|1917.1|1923.72|1917.52|1923.06|1916.86|28
1653548310000|2022-05-26 06:58:30|1923.21|1917.01|1923.63|1917.43|1923.63|1917.43|1923.21|1917.01|11
1653548320000|2022-05-26 06:58:40|1923.5|1917.3|1923.9|1917.7|1924.08|1917.88|1923.08|1916.88|16
1653548330000|2022-05-26 06:58:50|1923.88|1917.68|1923.93|1917.73|1923.95|1917.75|1923.71|1917.51|17
1653548340000|2022-05-26 06:59:00|1923.89|1917.69|1924.25|1918.05|1924.33|1918.13|1923.74|1917.54|26
1653548350000|2022-05-26 06:59:10|1924.13|1917.93|1924.25|1918.05|1924.42|1918.22|1924.1|1917.9|23
1653548360000|2022-05-26 06:59:20|1924.32|1918.12|1924.24|1918.04|1924.34|1918.14|1923.88|1917.68|33
1653548370000|2022-05-26 06:59:30|1924.27|1918.07|1924.26|1918.06|1924.37|1918.17|1924.11|1917.91|25
1653548380000|2022-05-26 06:59:40|1924.29|1918.09|1924.19|1917.99|1924.29|1918.09|1923.88|1917.68|21
1653548390000|2022-05-26 06:59:50|1924.18|1917.98|1924.2|1918|1924.2|1918|1923.88|1917.68|26
1653548400000|2022-05-26 07:00:00|1924.17|1917.97|1923.89|1917.69|1924.28|1918.08|1923.87|1917.67|28
1653548410000|2022-05-26 07:00:10|1923.73|1917.53|1924|1917.8|1924.37|1918.17|1923.73|1917.53|26
1653548420000|2022-05-26 07:00:20|1923.96|1917.76|1922.85|1916.65|1924|1917.8|1922.85|1916.65|28
1653548430000|2022-05-26 07:00:30|1923.31|1917.11|1923.38|1917.18|1923.58|1917.38|1922.89|1916.69|33
1653548440000|2022-05-26 07:00:40|1923.36|1917.16|1922.28|1916.08|1923.39|1917.19|1922.22|1916.02|27
1653548450000|2022-05-26 07:00:50|1922.2|1916|1922.27|1916.07|1922.29|1916.09|1922.03|1915.83|26
1653548460000|2022-05-26 07:01:00|1922.28|1916.08|1922.6|1916.4|1922.63|1916.43|1922.28|1916.08|28
1653548470000|2022-05-26 07:01:10|1922.43|1916.23|1922.54|1916.34|1922.64|1916.44|1922.22|1916.02|27
1653548480000|2022-05-26 07:01:20|1922.56|1916.36|1922.68|1916.48|1922.86|1916.66|1922.56|1916.36|27
1653548490000|2022-05-26 07:01:30|1922.69|1916.49|1922.28|1916.08|1922.73|1916.53|1922.21|1916.01|28
1653548500000|2022-05-26 07:01:40|1922.3|1916.1|1922.28|1916.08|1922.38|1916.18|1922.21|1916.01|34
1653548510000|2022-05-26 07:01:50|1922.34|1916.14|1924.38|1918.18|1924.65|1918.45|1922.27|1916.07|35
1653548520000|2022-05-26 07:02:00|1924.36|1918.16|1923.51|1917.31|1924.4|1918.2|1923.51|1917.31|34
1653548530000|2022-05-26 07:02:10|1923.54|1917.34|1922.33|1916.13|1923.56|1917.36|1922.23|1916.03|32
1653548540000|2022-05-26 07:02:20|1922.24|1916.04|1921.41|1915.21|1922.27|1916.07|1921.41|1915.21|34
1653548550000|2022-05-26 07:02:30|1921.56|1915.36|1921.3|1915.1|1921.56|1915.36|1921.26|1915.06|36
1653548560000|2022-05-26 07:02:40|1921.33|1915.13|1921.31|1915.11|1921.41|1915.21|1921.26|1915.06|9
1653548570000|2022-05-26 07:02:50|1921.32|1915.12|1923.19|1916.99|1923.19|1916.99|1921.32|1915.12|25
1653548580000|2022-05-26 07:03:00|1923.2|1917|1922.66|1916.46|1923.21|1917.01|1922.66|1916.46|23
1653548590000|2022-05-26 07:03:10|1922.59|1916.39|1922.42|1916.22|1922.59|1916.39|1922.38|1916.18|30
1653548600000|2022-05-26 07:03:20|1922.44|1916.24|1922.68|1916.48|1922.75|1916.55|1922.39|1916.19|32
1653548610000|2022-05-26 07:03:30|1922.55|1916.35|1922.24|1916.04|1922.55|1916.35|1922.21|1916.01|26
1653548620000|2022-05-26 07:03:40|1922.26|1916.06|1922.51|1916.31|1922.58|1916.38|1922.25|1916.05|19
1653548630000|2022-05-26 07:03:50|1922.58|1916.38|1922.59|1916.39|1922.59|1916.39|1922.33|1916.13|28
1653548640000|2022-05-26 07:04:00|1922.54|1916.34|1921.61|1915.41|1922.61|1916.41|1921.5|1915.3|33
1653548650000|2022-05-26 07:04:10|1921.62|1915.42|1921.31|1915.11|1921.73|1915.53|1921.23|1915.03|23
1653548660000|2022-05-26 07:04:20|1921.39|1915.19|1920.84|1914.64|1921.39|1915.19|1920.47|1914.27|18
1653548670000|2022-05-26 07:04:30|1920.78|1914.58|1920.02|1913.82|1920.84|1914.64|1920.02|1913.82|24
1653548680000|2022-05-26 07:04:40|1920.08|1913.88|1919.82|1913.62|1920.08|1913.88|1919.56|1913.36|18
1653548690000|2022-05-26 07:04:50|1919.81|1913.61|1919.54|1913.34|1919.84|1913.64|1919.35|1913.15|32
1653548700000|2022-05-26 07:05:00|1919.51|1913.31|1919.58|1913.38|1919.6|1913.4|1918.93|1912.73|23
1653548710000|2022-05-26 07:05:10|1919.31|1913.11|1918.71|1912.51|1919.72|1913.52|1918.45|1912.25|28
1653548720000|2022-05-26 07:05:20|1918.7|1912.5|1918.83|1912.63|1919.03|1912.83|1918.68|1912.48|27
1653548730000|2022-05-26 07:05:30|1918.87|1912.67|1918.93|1912.73|1919.03|1912.83|1918.64|1912.44|18
1653548740000|2022-05-26 07:05:40|1918.77|1912.57|1919.02|1912.82|1919.18|1912.98|1918.77|1912.57|17
1653548750000|2022-05-26 07:05:50|1919.01|1912.81|1919|1912.8|1919.11|1912.91|1918.88|1912.68|16
1653548760000|2022-05-26 07:06:00|1918.95|1912.75|1918.23|1912.03|1918.95|1912.75|1918.23|1912.03|17
1653548770000|2022-05-26 07:06:10|1917.83|1911.63|1917.83|1911.63|1918.61|1912.41|1917.83|1911.63|23
1653548780000|2022-05-26 07:06:20|1918.39|1912.19|1918.54|1912.34|1918.61|1912.41|1918.23|1912.03|9
1653548790000|2022-05-26 07:06:30|1918.61|1912.41|1918.61|1912.41|1918.61|1912.41|1918.23|1912.03|13
1653548800000|2022-05-26 07:06:40|1918.23|1912.03|1917.89|1911.69|1918.61|1912.41|1917.82|1911.62|26
1653548810000|2022-05-26 07:06:50|1917.87|1911.67|1917.81|1911.61|1917.93|1911.73|1917.81|1911.61|15
1653548820000|2022-05-26 07:07:00|1917.8|1911.6|1917.63|1911.43|1917.83|1911.63|1917.63|1911.43|9
1653548830000|2022-05-26 07:07:10|1917.62|1911.42|1917.68|1911.48|1917.68|1911.48|1917.6|1911.4|12
1653548840000|2022-05-26 07:07:20|1917.7|1911.5|1917.19|1910.99|1917.7|1911.5|1917.19|1910.99|13
1653548850000|2022-05-26 07:07:30|1917.14|1910.94|1917.05|1910.85|1917.19|1910.99|1917.05|1910.85|7
1653548860000|2022-05-26 07:07:40|1916.93|1910.73|1917.58|1911.38|1917.58|1911.38|1916.93|1910.73|21
1653548870000|2022-05-26 07:07:50|1917.64|1911.44|1917.67|1911.47|1917.73|1911.53|1917.53|1911.33|22
1653548880000|2022-05-26 07:08:00|1917.72|1911.52|1918.45|1912.25|1918.61|1912.41|1917.67|1911.47|29
1653548890000|2022-05-26 07:08:10|1918.59|1912.39|1918.92|1912.72|1918.92|1912.72|1918.54|1912.34|33
1653548900000|2022-05-26 07:08:20|1918.82|1912.62|1918.71|1912.51|1918.93|1912.73|1918.52|1912.32|30
1653548910000|2022-05-26 07:08:30|1918.66|1912.46|1918.73|1912.53|1918.79|1912.59|1918.55|1912.35|32
1653548920000|2022-05-26 07:08:40|1918.74|1912.54|1917.99|1911.79|1918.81|1912.61|1917.94|1911.74|28
1653548930000|2022-05-26 07:08:50|1918.01|1911.81|1918.44|1912.24|1918.48|1912.28|1917.74|1911.54|34
1653548940000|2022-05-26 07:09:00|1918.48|1912.28|1918.5|1912.3|1918.62|1912.42|1918.21|1912.01|32
1653548950000|2022-05-26 07:09:10|1918.49|1912.29|1918.32|1912.12|1918.66|1912.46|1918.29|1912.09|35
1653548960000|2022-05-26 07:09:20|1918.39|1912.19|1918.24|1912.04|1918.39|1912.19|1918.2|1912|28
1653548970000|2022-05-26 07:09:30|1918.2|1912|1918.21|1912.01|1918.38|1912.18|1918.17|1911.97|36
1653548980000|2022-05-26 07:09:40|1918.24|1912.04|1917.05|1910.85|1918.35|1912.15|1916.93|1910.73|27
1653548990000|2022-05-26 07:09:50|1917.01|1910.81|1917.72|1911.52|1917.85|1911.65|1916.98|1910.78|27
1653549000000|2022-05-26 07:10:00|1917.78|1911.58|1917.97|1911.77|1918.11|1911.91|1917.78|1911.58|29
1653549010000|2022-05-26 07:10:10|1917.98|1911.78|1918.01|1911.81|1918.09|1911.89|1917.93|1911.73|24
1653549020000|2022-05-26 07:10:20|1918.17|1911.97|1918.1|1911.9|1918.45|1912.25|1918.08|1911.88|27
1653549030000|2022-05-26 07:10:30|1918.07|1911.87|1918.31|1912.11|1918.36|1912.16|1918.05|1911.85|35
1653549040000|2022-05-26 07:10:40|1918.36|1912.16|1918.63|1912.43|1918.72|1912.52|1917.63|1911.43|33
1653549050000|2022-05-26 07:10:50|1918.8|1912.6|1919.69|1913.49|1919.91|1913.71|1918.73|1912.53|32
1653549060000|2022-05-26 07:11:00|1919.68|1913.48|1919.92|1913.72|1919.92|1913.72|1919.44|1913.24|30
1653549070000|2022-05-26 07:11:10|1919.87|1913.67|1920.2|1914|1920.68|1914.48|1919.86|1913.66|37
1653549080000|2022-05-26 07:11:20|1920.22|1914.02|1920.58|1914.38|1920.67|1914.47|1920.12|1913.92|27
1653549090000|2022-05-26 07:11:30|1920.57|1914.37|1920.21|1914.01|1920.57|1914.37|1920.07|1913.87|34
1653549100000|2022-05-26 07:11:40|1920.2|1914|1919.9|1913.7|1920.41|1914.21|1919.8|1913.6|34
1653549110000|2022-05-26 07:11:50|1919.89|1913.69|1919.26|1913.06|1919.97|1913.77|1919.09|1912.89|33
1653549120000|2022-05-26 07:12:00|1919.25|1913.05|1922.07|1915.87|1922.15|1915.95|1919.25|1913.05|37
1653549130000|2022-05-26 07:12:10|1922.12|1915.92|1922|1915.8|1922.18|1915.98|1921.95|1915.75|30
1653549140000|2022-05-26 07:12:20|1922.01|1915.81|1921.68|1915.48|1922.09|1915.89|1921.53|1915.33|24
1653549150000|2022-05-26 07:12:30|1921.69|1915.49|1921.67|1915.47|1921.75|1915.55|1921.57|1915.37|27
1653549160000|2022-05-26 07:12:40|1921.65|1915.45|1921.46|1915.26|1921.78|1915.58|1921.26|1915.06|31
1653549170000|2022-05-26 07:12:50|1921.39|1915.19|1920.23|1914.03|1921.49|1915.29|1920.08|1913.88|31
1653549180000|2022-05-26 07:13:00|1920.13|1913.93|1919.19|1912.99|1920.3|1914.1|1919.18|1912.98|33
1653549190000|2022-05-26 07:13:10|1919.2|1913|1918.46|1912.26|1919.23|1913.03|1918.45|1912.25|32
1653549200000|2022-05-26 07:13:20|1918.45|1912.25|1918.11|1911.91|1918.74|1912.54|1917.8|1911.6|24
1653549210000|2022-05-26 07:13:30|1918.09|1911.89|1918.2|1912|1918.22|1912.02|1918.09|1911.89|17
1653549220000|2022-05-26 07:13:40|1918.16|1911.96|1918.2|1912|1918.26|1912.06|1918.11|1911.91|17
1653549260000|2022-05-26 07:14:20|1918.11|1911.91|1918.11|1911.91|1918.11|1911.91|1918.11|1911.91|1
1653549270000|2022-05-26 07:14:30|1918.2|1912|1918.2|1912|1918.2|1912|1917.53|1911.33|17
1653549280000|2022-05-26 07:14:40|1918.12|1911.92|1917.81|1911.61|1918.2|1912|1917.8|1911.6|18
1653549290000|2022-05-26 07:14:50|1917.84|1911.64|1915.52|1909.32|1917.84|1911.64|1915.52|1909.32|31
1653549300000|2022-05-26 07:15:00|1915.51|1909.31|1915.58|1909.38|1915.8|1909.6|1915.42|1909.22|28
1653549310000|2022-05-26 07:15:10|1915.59|1909.39|1916.12|1909.92|1916.2|1910|1915.55|1909.35|29
1653549320000|2022-05-26 07:15:20|1916.13|1909.93|1916.47|1910.27|1916.48|1910.28|1915.93|1909.73|32
1653549330000|2022-05-26 07:15:30|1916.41|1910.21|1916.18|1909.98|1916.52|1910.32|1916.08|1909.88|33
1653549340000|2022-05-26 07:15:40|1916.02|1909.82|1915.65|1909.45|1916.29|1910.09|1915.53|1909.33|29
1653549350000|2022-05-26 07:15:50|1915.68|1909.48|1913.93|1907.73|1915.68|1909.48|1913.93|1907.73|32
1653549360000|2022-05-26 07:16:00|1913.58|1907.38|1912.05|1905.85|1913.58|1907.38|1911.94|1905.74|40
1653549370000|2022-05-26 07:16:10|1911.93|1905.73|1913.16|1906.96|1913.16|1906.96|1911.93|1905.73|38
1653549380000|2022-05-26 07:16:20|1913.11|1906.91|1914.11|1907.91|1914.27|1908.07|1913.11|1906.91|37
1653549390000|2022-05-26 07:16:30|1914.13|1907.93|1912.85|1906.65|1914.17|1907.97|1912.84|1906.64|34
1653549400000|2022-05-26 07:16:40|1912.84|1906.64|1912.23|1906.03|1912.89|1906.69|1912.21|1906.01|24
1653549410000|2022-05-26 07:16:50|1912.34|1906.14|1912.45|1906.25|1912.59|1906.39|1912.32|1906.12|37
1653549420000|2022-05-26 07:17:00|1912.44|1906.24|1912.94|1906.74|1913.05|1906.85|1912.29|1906.09|34
1653549430000|2022-05-26 07:17:10|1912.81|1906.61|1913.32|1907.12|1913.37|1907.17|1912.76|1906.56|29
1653549440000|2022-05-26 07:17:20|1913.31|1907.11|1913.61|1907.41|1913.62|1907.42|1913.25|1907.05|34
1653549450000|2022-05-26 07:17:30|1913.54|1907.34|1914.42|1908.22|1914.45|1908.25|1913.54|1907.34|34
1653549460000|2022-05-26 07:17:40|1914.23|1908.03|1913.79|1907.59|1914.29|1908.09|1913.44|1907.24|35
1653549470000|2022-05-26 07:17:50|1913.81|1907.61|1913.94|1907.74|1914.01|1907.81|1913.55|1907.35|33
1653549480000|2022-05-26 07:18:00|1913.93|1907.73|1914.1|1907.9|1914.22|1908.02|1913.69|1907.49|36
1653549490000|2022-05-26 07:18:10|1914.17|1907.97|1914|1907.8|1914.2|1908|1913.65|1907.45|34
1653549500000|2022-05-26 07:18:20|1913.99|1907.79|1914.26|1908.06|1914.5|1908.3|1913.94|1907.74|31
1653549510000|2022-05-26 07:18:30|1914.25|1908.05|1913.9|1907.7|1914.29|1908.09|1913.81|1907.61|37
1653549520000|2022-05-26 07:18:40|1913.94|1907.74|1914.24|1908.04|1914.24|1908.04|1913.81|1907.61|31
1653549530000|2022-05-26 07:18:50|1914.23|1908.03|1913.75|1907.55|1914.27|1908.07|1913.73|1907.53|32
1653549540000|2022-05-26 07:19:00|1913.72|1907.52|1913.68|1907.48|1913.86|1907.66|1913.67|1907.47|23
1653549550000|2022-05-26 07:19:10|1913.73|1907.53|1913.05|1906.85|1913.74|1907.54|1912.97|1906.77|28
1653549560000|2022-05-26 07:19:20|1912.98|1906.78|1913.03|1906.83|1913.83|1907.63|1912.98|1906.78|31
1653549570000|2022-05-26 07:19:30|1913.09|1906.89|1912.83|1906.63|1913.16|1906.96|1912.83|1906.63|29
1653549580000|2022-05-26 07:19:40|1912.98|1906.78|1912.95|1906.75|1913.13|1906.93|1912.95|1906.75|10
1653549590000|2022-05-26 07:19:50|1912.98|1906.78|1913.21|1907.01|1913.21|1907.01|1912.98|1906.78|4
1653549600000|2022-05-26 07:20:00|1913.22|1907.02|1913.04|1906.84|1913.23|1907.03|1912.9|1906.7|33
1653549610000|2022-05-26 07:20:10|1913.07|1906.87|1913.87|1907.67|1913.87|1907.67|1912.86|1906.66|30
1653549620000|2022-05-26 07:20:20|1913.9|1907.7|1913.42|1907.22|1913.9|1907.7|1913.15|1906.95|35
1653549630000|2022-05-26 07:20:30|1913.39|1907.19|1913.36|1907.16|1913.43|1907.23|1913.16|1906.96|33
1653549640000|2022-05-26 07:20:40|1913.37|1907.17|1913.75|1907.55|1913.77|1907.57|1913.34|1907.14|31
1653549650000|2022-05-26 07:20:50|1913.76|1907.56|1913.91|1907.71|1914.1|1907.9|1913.75|1907.55|34
1653549660000|2022-05-26 07:21:00|1913.93|1907.73|1913.11|1906.91|1914.23|1908.03|1912.88|1906.68|36
1653549670000|2022-05-26 07:21:10|1913.05|1906.85|1913.06|1906.86|1913.11|1906.91|1912.83|1906.63|21
1653549680000|2022-05-26 07:21:20|1913.08|1906.88|1913.16|1906.96|1913.22|1907.02|1912.9|1906.7|27
1653549690000|2022-05-26 07:21:30|1913.06|1906.86|1912.65|1906.45|1913.17|1906.97|1912.57|1906.37|20
1653549700000|2022-05-26 07:21:40|1912.92|1906.72|1912.7|1906.5|1913|1906.8|1912.51|1906.31|30
1653549710000|2022-05-26 07:21:50|1912.18|1905.98|1913.95|1907.75|1914|1907.8|1912.18|1905.98|30
1653549720000|2022-05-26 07:22:00|1913.93|1907.73|1914.57|1908.37|1914.58|1908.38|1913.87|1907.67|37
1653549730000|2022-05-26 07:22:10|1914.59|1908.39|1914.47|1908.27|1914.68|1908.48|1914.35|1908.15|33
1653549740000|2022-05-26 07:22:20|1914.57|1908.37|1916.88|1910.68|1917.36|1911.16|1914.57|1908.37|33
1653549750000|2022-05-26 07:22:30|1916.87|1910.67|1919.08|1912.88|1919.27|1913.07|1916.57|1910.37|33
1653549760000|2022-05-26 07:22:40|1918.99|1912.79|1919.44|1913.24|1919.82|1913.62|1918.99|1912.79|39
1653549770000|2022-05-26 07:22:50|1919.41|1913.21|1919.28|1913.08|1919.55|1913.35|1919.19|1912.99|36
1653549780000|2022-05-26 07:23:00|1919.24|1913.04|1919.35|1913.15|1919.35|1913.15|1917.67|1911.47|38
1653549790000|2022-05-26 07:23:10|1919.32|1913.12|1919.61|1913.41|1919.68|1913.48|1919.03|1912.83|37
1653549800000|2022-05-26 07:23:20|1919.55|1913.35|1920.87|1914.67|1920.98|1914.78|1919.41|1913.21|37
1653549810000|2022-05-26 07:23:30|1920.82|1914.62|1921.44|1915.24|1921.57|1915.37|1920.82|1914.62|35
1653549820000|2022-05-26 07:23:40|1921.6|1915.4|1921.33|1915.13|1921.6|1915.4|1921.06|1914.86|37
1653549830000|2022-05-26 07:23:50|1921.37|1915.17|1921.53|1915.33|1921.63|1915.43|1921.28|1915.08|28
1653549840000|2022-05-26 07:24:00|1921.57|1915.37|1921.48|1915.28|1921.57|1915.37|1921.3|1915.1|24
1653549850000|2022-05-26 07:24:10|1921.56|1915.36|1920.87|1914.67|1921.56|1915.36|1920.24|1914.04|28
1653549860000|2022-05-26 07:24:20|1920.85|1914.65|1921.45|1915.25|1921.53|1915.33|1920.7|1914.5|27
1653549870000|2022-05-26 07:24:30|1921.77|1915.57|1921.72|1915.52|1922.4|1916.2|1921.72|1915.52|34
1653549880000|2022-05-26 07:24:40|1921.71|1915.51|1921.76|1915.56|1921.86|1915.66|1921.62|1915.42|33
1653549890000|2022-05-26 07:24:50|1921.83|1915.63|1921.73|1915.53|1921.87|1915.67|1921.33|1915.13|35
1653549900000|2022-05-26 07:25:00|1921.75|1915.55|1922.47|1916.27|1922.56|1916.36|1921.7|1915.5|36
1653549910000|2022-05-26 07:25:10|1922.49|1916.29|1922.06|1915.86|1922.49|1916.29|1921.75|1915.55|34
1653549920000|2022-05-26 07:25:20|1922.11|1915.91|1922.04|1915.84|1922.21|1916.01|1922.01|1915.81|28
1653549930000|2022-05-26 07:25:30|1922.08|1915.88|1922.14|1915.94|1922.19|1915.99|1921.92|1915.72|30
1653549940000|2022-05-26 07:25:40|1922.19|1915.99|1922.25|1916.05|1922.49|1916.29|1922.13|1915.93|31
1653549950000|2022-05-26 07:25:50|1922.35|1916.15|1922.33|1916.13|1922.43|1916.23|1922.11|1915.91|24
1653549960000|2022-05-26 07:26:00|1922.42|1916.22|1922.05|1915.85|1922.43|1916.23|1922.05|1915.85|24
1653549970000|2022-05-26 07:26:10|1922.12|1915.92|1922.09|1915.89|1922.17|1915.97|1922.03|1915.83|32
1653549980000|2022-05-26 07:26:20|1922.08|1915.88|1922.08|1915.88|1922.14|1915.94|1922.06|1915.86|15
1653549990000|2022-05-26 07:26:30|1922.07|1915.87|1922.21|1916.01|1922.24|1916.04|1922.06|1915.86|23
1653550000000|2022-05-26 07:26:40|1922.16|1915.96|1922.19|1915.99|1922.28|1916.08|1922.06|1915.86|21
1653550010000|2022-05-26 07:26:50|1922.13|1915.93|1922.14|1915.94|1922.28|1916.08|1922.01|1915.81|17
1653550020000|2022-05-26 07:27:00|1922.23|1916.03|1922.08|1915.88|1922.25|1916.05|1922.08|1915.88|18
1653550030000|2022-05-26 07:27:10|1922.1|1915.9|1922.13|1915.93|1922.28|1916.08|1922.03|1915.83|24
1653550040000|2022-05-26 07:27:20|1922.14|1915.94|1922.09|1915.89|1922.32|1916.12|1922.09|1915.89|14
1653550050000|2022-05-26 07:27:30|1922.24|1916.04|1922.16|1915.96|1922.24|1916.04|1921.7|1915.5|28
1653550060000|2022-05-26 07:27:40|1921.9|1915.7|1921.3|1915.1|1922.18|1915.98|1921.3|1915.1|29
1653550070000|2022-05-26 07:27:50|1921.32|1915.12|1919.93|1913.73|1921.43|1915.23|1919.9|1913.7|31
1653550080000|2022-05-26 07:28:00|1919.92|1913.72|1919.9|1913.7|1919.95|1913.75|1919.84|1913.64|23
1653550090000|2022-05-26 07:28:10|1919.91|1913.71|1920.49|1914.29|1920.49|1914.29|1919.86|1913.66|33
1653550100000|2022-05-26 07:28:20|1920.55|1914.35|1921.4|1915.2|1921.45|1915.25|1920.55|1914.35|31
1653550110000|2022-05-26 07:28:30|1921.42|1915.22|1922|1915.8|1922.22|1916.02|1921.42|1915.22|28
1653550120000|2022-05-26 07:28:40|1921.99|1915.79|1922.27|1916.07|1922.62|1916.42|1921.99|1915.79|24
1653550130000|2022-05-26 07:28:50|1922.26|1916.06|1921.88|1915.68|1922.27|1916.07|1921.87|1915.67|21
1653550140000|2022-05-26 07:29:00|1921.95|1915.75|1922.17|1915.97|1922.25|1916.05|1921.78|1915.58|29
1653550150000|2022-05-26 07:29:10|1922.08|1915.88|1922.54|1916.34|1922.59|1916.39|1921.95|1915.75|20
1653550160000|2022-05-26 07:29:20|1922.37|1916.17|1922.38|1916.18|1922.59|1916.39|1922.32|1916.12|26
1653550170000|2022-05-26 07:29:30|1922.54|1916.34|1922.52|1916.32|1922.54|1916.34|1922.41|1916.21|11
1653550180000|2022-05-26 07:29:40|1922.54|1916.34|1922.79|1916.59|1922.81|1916.61|1922.54|1916.34|7
1653550190000|2022-05-26 07:29:50|1922.8|1916.6|1922.7|1916.5|1922.82|1916.62|1922.59|1916.39|15
1653550200000|2022-05-26 07:30:00|1922.74|1916.54|1922.78|1916.58|1923.24|1917.04|1922.61|1916.41|34
1653550210000|2022-05-26 07:30:10|1922.77|1916.57|1922.79|1916.59|1922.81|1916.61|1922.64|1916.44|25
1653550220000|2022-05-26 07:30:20|1922.74|1916.54|1922.71|1916.51|1922.81|1916.61|1922.64|1916.44|20
1653550230000|2022-05-26 07:30:30|1922.91|1916.71|1922.35|1916.15|1922.91|1916.71|1922.04|1915.84|32
1653550240000|2022-05-26 07:30:40|1922.38|1916.18|1922.38|1916.18|1922.65|1916.45|1922.34|1916.14|36
1653550250000|2022-05-26 07:30:50|1922.29|1916.09|1922.35|1916.15|1922.57|1916.37|1922.29|1916.09|29
1653550260000|2022-05-26 07:31:00|1922.33|1916.13|1922.43|1916.23|1922.63|1916.43|1922.3|1916.1|28
1653550270000|2022-05-26 07:31:10|1922.44|1916.24|1922.44|1916.24|1922.65|1916.45|1922.39|1916.19|17
1653550280000|2022-05-26 07:31:20|1922.43|1916.23|1922.73|1916.53|1922.84|1916.64|1922.41|1916.21|28
1653550290000|2022-05-26 07:31:30|1922.74|1916.54|1922.73|1916.53|1922.77|1916.57|1922.63|1916.43|24
1653550300000|2022-05-26 07:31:40|1922.74|1916.54|1922.28|1916.08|1922.75|1916.55|1922.22|1916.02|32
1653550310000|2022-05-26 07:31:50|1922.3|1916.1|1922.5|1916.3|1922.58|1916.38|1922.3|1916.1|30
1653550320000|2022-05-26 07:32:00|1922.54|1916.34|1923.04|1916.84|1923.13|1916.93|1922.38|1916.18|22
1653550330000|2022-05-26 07:32:10|1923.05|1916.85|1922.97|1916.77|1923.05|1916.85|1922.94|1916.74|13
1653550340000|2022-05-26 07:32:20|1922.94|1916.74|1922.79|1916.59|1923.04|1916.84|1922.45|1916.25|31
1653550350000|2022-05-26 07:32:30|1922.88|1916.68|1922.82|1916.62|1922.89|1916.69|1922.75|1916.55|16
1653550360000|2022-05-26 07:32:40|1922.76|1916.56|1922.77|1916.57|1922.85|1916.65|1922.74|1916.54|16
1653550370000|2022-05-26 07:32:50|1922.78|1916.58|1923.14|1916.94|1923.17|1916.97|1922.78|1916.58|23
1653550380000|2022-05-26 07:33:00|1923.12|1916.92|1922.75|1916.55|1923.12|1916.92|1922.54|1916.34|28
1653550390000|2022-05-26 07:33:10|1922.73|1916.53|1922.99|1916.79|1922.99|1916.79|1922.71|1916.51|20
1653550400000|2022-05-26 07:33:20|1922.84|1916.64|1923.67|1917.47|1923.67|1917.47|1922.84|1916.64|19
1653550410000|2022-05-26 07:33:30|1923.72|1917.52|1923.33|1917.13|1923.76|1917.56|1923.28|1917.08|22
1653550420000|2022-05-26 07:33:40|1923.34|1917.14|1923.7|1917.5|1923.86|1917.66|1923.33|1917.13|27
1653550430000|2022-05-26 07:33:50|1923.63|1917.43|1923.72|1917.52|1923.98|1917.78|1923.5|1917.3|26
1653550440000|2022-05-26 07:34:00|1923.78|1917.58|1924.09|1917.89|1924.34|1918.14|1923.72|1917.52|31
1653550450000|2022-05-26 07:34:10|1924.1|1917.9|1924.2|1918|1924.45|1918.25|1924.03|1917.83|21
1653550460000|2022-05-26 07:34:20|1924.11|1917.91|1924.74|1918.54|1924.74|1918.54|1924.04|1917.84|29
1653550470000|2022-05-26 07:34:30|1924.73|1918.53|1926.75|1920.55|1926.75|1920.55|1924.63|1918.43|29
1653550480000|2022-05-26 07:34:40|1926.71|1920.51|1926.2|1920|1926.71|1920.51|1925.85|1919.65|31
1653550490000|2022-05-26 07:34:50|1926.33|1920.13|1926.22|1920.02|1926.42|1920.22|1926|1919.8|31
1653550500000|2022-05-26 07:35:00|1926.17|1919.97|1925.86|1919.66|1926.25|1920.05|1925.79|1919.59|23
1653550510000|2022-05-26 07:35:10|1925.82|1919.62|1925.86|1919.66|1925.86|1919.66|1925.74|1919.54|6
1653550530000|2022-05-26 07:35:30|1925.63|1919.43|1925.86|1919.66|1925.86|1919.66|1925.63|1919.43|2
1653550540000|2022-05-26 07:35:40|1925.91|1919.71|1925.88|1919.68|1925.91|1919.71|1925.86|1919.66|7
1653550550000|2022-05-26 07:35:50|1925.86|1919.66|1925.86|1919.66|1925.88|1919.68|1925.86|1919.66|7
1653550560000|2022-05-26 07:36:00|1925.88|1919.68|1925.78|1919.58|1925.99|1919.79|1925.78|1919.58|10
1653550570000|2022-05-26 07:36:10|1925.94|1919.74|1925.85|1919.65|1926.03|1919.83|1925.78|1919.58|21
1653550580000|2022-05-26 07:36:20|1925.94|1919.74|1925.84|1919.64|1925.94|1919.74|1925.78|1919.58|19
1653550590000|2022-05-26 07:36:30|1925.94|1919.74|1926.18|1919.98|1926.3|1920.1|1925.73|1919.53|34
1653550600000|2022-05-26 07:36:40|1926.2|1920|1925.78|1919.58|1926.29|1920.09|1925.73|1919.53|30
1653550610000|2022-05-26 07:36:50|1925.79|1919.59|1925.77|1919.57|1925.89|1919.69|1925.71|1919.51|26
1653550620000|2022-05-26 07:37:00|1925.74|1919.54|1925.88|1919.68|1925.92|1919.72|1925.72|1919.52|29
1653550630000|2022-05-26 07:37:10|1925.93|1919.73|1926.21|1920.01|1926.27|1920.07|1925.85|1919.65|24
1653550640000|2022-05-26 07:37:20|1926.18|1919.98|1926.23|1920.03|1926.28|1920.08|1925.97|1919.77|29
1653550650000|2022-05-26 07:37:30|1926.25|1920.05|1926.29|1920.09|1926.29|1920.09|1926.14|1919.94|26
1653550660000|2022-05-26 07:37:40|1926.3|1920.1|1926.38|1920.18|1926.41|1920.21|1926.21|1920.01|18
1653550670000|2022-05-26 07:37:50|1926.42|1920.22|1926.74|1920.54|1926.83|1920.63|1926.38|1920.18|20
1653550680000|2022-05-26 07:38:00|1926.78|1920.58|1926.87|1920.67|1927.02|1920.82|1926.66|1920.46|25
1653550690000|2022-05-26 07:38:10|1927.06|1920.86|1928.59|1922.39|1928.71|1922.51|1926.8|1920.6|27
1653550700000|2022-05-26 07:38:20|1928.61|1922.41|1928.38|1922.18|1929.31|1923.11|1928.31|1922.11|36
1653550710000|2022-05-26 07:38:30|1928.21|1922.01|1928.18|1921.98|1928.66|1922.46|1927.99|1921.79|31
1653550720000|2022-05-26 07:38:40|1928.19|1921.99|1928.31|1922.11|1928.37|1922.17|1928.09|1921.89|30
1653550730000|2022-05-26 07:38:50|1928.3|1922.1|1928.42|1922.22|1928.68|1922.48|1928.05|1921.85|37
1653550740000|2022-05-26 07:39:00|1928.43|1922.23|1928.49|1922.29|1928.87|1922.67|1928.26|1922.06|36
1653550750000|2022-05-26 07:39:10|1928.4|1922.2|1928.24|1922.04|1928.57|1922.37|1928.24|1922.04|30
1653550760000|2022-05-26 07:39:20|1928.37|1922.17|1928.09|1921.89|1928.39|1922.19|1927.86|1921.66|30
1653550770000|2022-05-26 07:39:30|1928.18|1921.98|1928.2|1922|1928.29|1922.09|1927.7|1921.5|31
1653550780000|2022-05-26 07:39:40|1928.3|1922.1|1928.19|1921.99|1928.32|1922.12|1928.06|1921.86|27
1653550790000|2022-05-26 07:39:50|1928.15|1921.95|1928.45|1922.25|1928.45|1922.25|1928.13|1921.93|36
1653550800000|2022-05-26 07:40:00|1928.36|1922.16|1928.34|1922.14|1928.36|1922.16|1928.08|1921.88|32
1653550810000|2022-05-26 07:40:10|1928.09|1921.89|1928.21|1922.01|1928.42|1922.22|1927.88|1921.68|34
1653550820000|2022-05-26 07:40:20|1928.16|1921.96|1927.11|1920.91|1928.16|1921.96|1926.9|1920.7|29
1653550830000|2022-05-26 07:40:30|1926.89|1920.69|1927.1|1920.9|1927.4|1921.2|1926.89|1920.69|29
1653550840000|2022-05-26 07:40:40|1927.09|1920.89|1926.96|1920.76|1927.11|1920.91|1926.96|1920.76|21
1653550850000|2022-05-26 07:40:50|1926.97|1920.77|1926.82|1920.62|1926.97|1920.77|1926.82|1920.62|10
1653550860000|2022-05-26 07:41:00|1927.15|1920.95|1927.87|1921.67|1928.09|1921.89|1927.15|1920.95|36
1653550870000|2022-05-26 07:41:10|1928.09|1921.89|1928.09|1921.89|1928.09|1921.89|1927.68|1921.48|23
1653550880000|2022-05-26 07:41:20|1927.88|1921.68|1927.95|1921.75|1927.95|1921.75|1927.73|1921.53|11
1653550890000|2022-05-26 07:41:30|1927.96|1921.76|1928.09|1921.89|1928.3|1922.1|1927.92|1921.72|26
1653550900000|2022-05-26 07:41:40|1928.13|1921.93|1928.3|1922.1|1928.3|1922.1|1928.09|1921.89|10
1653550910000|2022-05-26 07:41:50|1928.12|1921.92|1928.3|1922.1|1928.3|1922.1|1928.09|1921.89|23
1653550920000|2022-05-26 07:42:00|1928.12|1921.92|1928.62|1922.42|1928.62|1922.42|1928.09|1921.89|22
1653550930000|2022-05-26 07:42:10|1928.59|1922.39|1928.48|1922.28|1928.62|1922.42|1928.38|1922.18|21
1653550940000|2022-05-26 07:42:20|1928.39|1922.19|1928.58|1922.38|1928.61|1922.41|1928.39|1922.19|17
1653550950000|2022-05-26 07:42:30|1928.59|1922.39|1928.54|1922.34|1928.62|1922.42|1928.5|1922.3|20
1653550960000|2022-05-26 07:42:40|1928.53|1922.33|1927.23|1921.03|1928.53|1922.33|1927.18|1920.98|29
1653550970000|2022-05-26 07:42:50|1927.17|1920.97|1927.31|1921.11|1927.41|1921.21|1927.17|1920.97|17
1653550980000|2022-05-26 07:43:00|1927.28|1921.08|1927.8|1921.6|1927.8|1921.6|1927.19|1920.99|23
1653550990000|2022-05-26 07:43:10|1927.84|1921.64|1927.8|1921.6|1927.88|1921.68|1927.74|1921.54|21
1653551000000|2022-05-26 07:43:20|1927.84|1921.64|1927.7|1921.5|1927.88|1921.68|1927.67|1921.47|20
1653551010000|2022-05-26 07:43:30|1927.88|1921.68|1927.88|1921.68|1927.88|1921.68|1927.69|1921.49|23
1653551020000|2022-05-26 07:43:40|1927.72|1921.52|1927.77|1921.57|1927.83|1921.63|1927.29|1921.09|23
1653551030000|2022-05-26 07:43:50|1927.79|1921.59|1927.51|1921.31|1927.81|1921.61|1927.51|1921.31|20
1653551040000|2022-05-26 07:44:00|1927.78|1921.58|1927.45|1921.25|1927.78|1921.58|1927.41|1921.21|31
1653551050000|2022-05-26 07:44:10|1927.46|1921.26|1926.98|1920.78|1927.76|1921.56|1926.82|1920.62|29
1653551060000|2022-05-26 07:44:20|1926.79|1920.59|1926.18|1919.98|1926.79|1920.59|1925.79|1919.59|32
1653551070000|2022-05-26 07:44:30|1926.07|1919.87|1925.97|1919.77|1926.18|1919.98|1925.74|1919.54|20
1653551080000|2022-05-26 07:44:40|1925.96|1919.76|1925.85|1919.65|1926.18|1919.98|1925.62|1919.42|20
1653551090000|2022-05-26 07:44:50|1926|1919.8|1926.09|1919.89|1926.09|1919.89|1925.56|1919.36|23
1653551100000|2022-05-26 07:45:00|1926.04|1919.84|1925.53|1919.33|1926.04|1919.84|1925.4|1919.2|27
1653551110000|2022-05-26 07:45:10|1925.43|1919.23|1925.53|1919.33|1925.61|1919.41|1925.43|1919.23|23
1653551120000|2022-05-26 07:45:20|1925.55|1919.35|1925.89|1919.69|1925.98|1919.78|1925.55|1919.35|24
1653551130000|2022-05-26 07:45:30|1925.92|1919.72|1925.65|1919.45|1926.04|1919.84|1925.65|1919.45|26
1653551140000|2022-05-26 07:45:40|1925.81|1919.61|1925.91|1919.71|1926.04|1919.84|1925.66|1919.46|27
1653551150000|2022-05-26 07:45:50|1925.9|1919.7|1925.92|1919.72|1925.92|1919.72|1925.9|1919.7|3
1653551160000|2022-05-26 07:46:00|1925.98|1919.78|1925.98|1919.78|1925.98|1919.78|1925.8|1919.6|13
1653551170000|2022-05-26 07:46:10|1925.85|1919.65|1926.53|1920.33|1926.57|1920.37|1925.51|1919.31|25
1653551180000|2022-05-26 07:46:20|1926.55|1920.35|1926.68|1920.48|1926.84|1920.64|1926.51|1920.31|29
1653551190000|2022-05-26 07:46:30|1926.63|1920.43|1926.73|1920.53|1926.82|1920.62|1926.47|1920.27|24
1653551200000|2022-05-26 07:46:40|1926.66|1920.46|1926.65|1920.45|1926.84|1920.64|1926.65|1920.45|26
1653551210000|2022-05-26 07:46:50|1926.68|1920.48|1927.16|1920.96|1927.24|1921.04|1926.47|1920.27|24
1653551220000|2022-05-26 07:47:00|1927.17|1920.97|1926.62|1920.42|1927.19|1920.99|1926.48|1920.28|15
1653551230000|2022-05-26 07:47:10|1926.56|1920.36|1926.48|1920.28|1926.62|1920.42|1926.48|1920.28|8
1653551240000|2022-05-26 07:47:20|1926.58|1920.38|1926.53|1920.33|1926.77|1920.57|1926.43|1920.23|25
1653551250000|2022-05-26 07:47:30|1926.48|1920.28|1926.56|1920.36|1926.56|1920.36|1926.48|1920.28|20
1653551260000|2022-05-26 07:47:40|1926.57|1920.37|1926.5|1920.3|1926.6|1920.4|1926.36|1920.16|25
1653551270000|2022-05-26 07:47:50|1926.49|1920.29|1926.42|1920.22|1926.51|1920.31|1926.4|1920.2|20
1653551280000|2022-05-26 07:48:00|1926.32|1920.12|1926.39|1920.19|1926.49|1920.29|1926.16|1919.96|17
1653551290000|2022-05-26 07:48:10|1926.15|1919.95|1926.07|1919.87|1926.5|1920.3|1925.83|1919.63|23
1653551300000|2022-05-26 07:48:20|1925.97|1919.77|1926.23|1920.03|1926.25|1920.05|1925.83|1919.63|19
1653551310000|2022-05-26 07:48:30|1926.12|1919.92|1925.79|1919.59|1926.17|1919.97|1925.79|1919.59|13
1653551320000|2022-05-26 07:48:40|1925.83|1919.63|1924.93|1918.73|1925.83|1919.63|1924.93|1918.73|19
1653551330000|2022-05-26 07:48:50|1925.28|1919.08|1924.3|1918.1|1925.28|1919.08|1924.22|1918.02|20
1653551340000|2022-05-26 07:49:00|1924.1|1917.9|1924.84|1918.64|1924.96|1918.76|1924.1|1917.9|27
1653551350000|2022-05-26 07:49:10|1924.81|1918.61|1924.81|1918.61|1924.91|1918.71|1924.71|1918.51|22
1653551360000|2022-05-26 07:49:20|1924.71|1918.51|1925.23|1919.03|1925.23|1919.03|1924.7|1918.5|21
1653551370000|2022-05-26 07:49:30|1925.22|1919.02|1925.12|1918.92|1925.22|1919.02|1924.94|1918.74|14
1653551380000|2022-05-26 07:49:40|1925.01|1918.81|1924.94|1918.74|1925.06|1918.86|1924.88|1918.68|13
1653551390000|2022-05-26 07:49:50|1925.02|1918.82|1925.02|1918.82|1925.02|1918.82|1924.94|1918.74|5
1653551400000|2022-05-26 07:50:00|1924.97|1918.77|1924.61|1918.41|1925.08|1918.88|1924.43|1918.23|23
1653551410000|2022-05-26 07:50:10|1924.6|1918.4|1924.04|1917.84|1924.64|1918.44|1923.98|1917.78|27
1653551420000|2022-05-26 07:50:20|1924.08|1917.88|1923.99|1917.79|1924.1|1917.9|1923.98|1917.78|18
1653551430000|2022-05-26 07:50:30|1923.98|1917.78|1924.03|1917.83|1924.07|1917.87|1923.78|1917.58|13
1653551440000|2022-05-26 07:50:40|1923.98|1917.78|1923.98|1917.78|1924.09|1917.89|1923.64|1917.44|20
1653551450000|2022-05-26 07:50:50|1923.82|1917.62|1923.45|1917.25|1923.98|1917.78|1923.38|1917.18|14
1653551460000|2022-05-26 07:51:00|1923.39|1917.19|1923.87|1917.67|1924.3|1918.1|1923.39|1917.19|24
1653551470000|2022-05-26 07:51:10|1923.89|1917.69|1923.87|1917.67|1923.91|1917.71|1923.81|1917.61|20
1653551480000|2022-05-26 07:51:20|1923.89|1917.69|1923.94|1917.74|1924.11|1917.91|1923.85|1917.65|22
1653551490000|2022-05-26 07:51:30|1924.05|1917.85|1924.1|1917.9|1924.13|1917.93|1923.98|1917.78|9
1653551500000|2022-05-26 07:51:40|1924|1917.8|1925.45|1919.25|1925.63|1919.43|1924|1917.8|21
1653551510000|2022-05-26 07:51:50|1925.46|1919.26|1925.51|1919.31|1925.51|1919.31|1925.46|1919.26|8
1653551520000|2022-05-26 07:52:00|1925.46|1919.26|1925.62|1919.42|1925.63|1919.43|1925.46|1919.26|20
1653551530000|2022-05-26 07:52:10|1925.61|1919.41|1926.46|1920.26|1926.46|1920.26|1925.56|1919.36|22
1653551540000|2022-05-26 07:52:20|1926.41|1920.21|1926.71|1920.51|1926.71|1920.51|1926.09|1919.89|34
1653551550000|2022-05-26 07:52:30|1926.62|1920.42|1926.76|1920.56|1926.92|1920.72|1926.62|1920.42|25
1653551560000|2022-05-26 07:52:40|1926.72|1920.52|1926.87|1920.67|1927.24|1921.04|1926.72|1920.52|29
1653551570000|2022-05-26 07:52:50|1926.88|1920.68|1926.19|1919.99|1926.99|1920.79|1926.19|1919.99|31
1653551580000|2022-05-26 07:53:00|1926.25|1920.05|1926.22|1920.02|1926.34|1920.14|1926.14|1919.94|25
1653551590000|2022-05-26 07:53:10|1926.23|1920.03|1926.31|1920.11|1926.44|1920.24|1926.14|1919.94|29
1653551600000|2022-05-26 07:53:20|1926.33|1920.13|1925.91|1919.71|1926.34|1920.14|1925.89|1919.69|21
1653551610000|2022-05-26 07:53:30|1925.9|1919.7|1925.81|1919.61|1925.91|1919.71|1925.81|1919.61|4
1653551620000|2022-05-26 07:53:40|1925.8|1919.6|1925.79|1919.59|1925.84|1919.64|1925.78|1919.58|10
1653551630000|2022-05-26 07:53:50|1925.75|1919.55|1926.32|1920.12|1926.32|1920.12|1925.75|1919.55|11
1653551640000|2022-05-26 07:54:00|1926.35|1920.15|1926.32|1920.12|1926.36|1920.16|1926.2|1920|10
1653551650000|2022-05-26 07:54:10|1926.33|1920.13|1927.17|1920.97|1927.19|1920.99|1926.33|1920.13|11
1653551660000|2022-05-26 07:54:20|1927.16|1920.96|1927.1|1920.9|1927.16|1920.96|1927.06|1920.86|19
1653551670000|2022-05-26 07:54:30|1927.06|1920.86|1927|1920.8|1927.29|1921.09|1927|1920.8|29
1653551680000|2022-05-26 07:54:40|1927.16|1920.96|1927.13|1920.93|1927.45|1921.25|1927|1920.8|30
1653551690000|2022-05-26 07:54:50|1927.23|1921.03|1927.12|1920.92|1927.28|1921.08|1926.98|1920.78|32
1653551700000|2022-05-26 07:55:00|1927.13|1920.93|1927.04|1920.84|1927.19|1920.99|1926.92|1920.72|30
1653551710000|2022-05-26 07:55:10|1927.2|1921|1927.44|1921.24|1927.47|1921.27|1927.08|1920.88|35
1653551720000|2022-05-26 07:55:20|1927.41|1921.21|1927.53|1921.33|1928.19|1921.99|1927.41|1921.21|24
1653551730000|2022-05-26 07:55:30|1927.65|1921.45|1928.38|1922.18|1928.38|1922.18|1927.65|1921.45|4
1653551740000|2022-05-26 07:55:40|1928.41|1922.21|1927.98|1921.78|1928.41|1922.21|1927.92|1921.72|19
1653551750000|2022-05-26 07:55:50|1928.21|1922.01|1928.58|1922.38|1928.58|1922.38|1928.21|1922.01|4
1653551760000|2022-05-26 07:56:00|1928.72|1922.52|1928.85|1922.65|1929.23|1923.03|1928.58|1922.38|32
1653551770000|2022-05-26 07:56:10|1928.72|1922.52|1928.7|1922.5|1928.92|1922.72|1928.45|1922.25|29
1653551780000|2022-05-26 07:56:20|1928.69|1922.49|1928.66|1922.46|1928.74|1922.54|1928.3|1922.1|27
1653551790000|2022-05-26 07:56:30|1928.65|1922.45|1928.33|1922.13|1928.85|1922.65|1928.25|1922.05|29
1653551800000|2022-05-26 07:56:40|1928.41|1922.21|1928.48|1922.28|1928.6|1922.4|1928.36|1922.16|24
1653551810000|2022-05-26 07:56:50|1928.51|1922.31|1928.55|1922.35|1928.63|1922.43|1928.13|1921.93|29
1653551820000|2022-05-26 07:57:00|1928.49|1922.29|1928.41|1922.21|1928.66|1922.46|1928.12|1921.92|23
1653551830000|2022-05-26 07:57:10|1928.42|1922.22|1927.53|1921.33|1928.61|1922.41|1927.29|1921.09|31
1653551840000|2022-05-26 07:57:20|1927.31|1921.11|1927.31|1921.11|1927.36|1921.16|1927.12|1920.92|25
1653551850000|2022-05-26 07:57:30|1927.3|1921.1|1927.15|1920.95|1927.3|1921.1|1927.04|1920.84|21
1653551860000|2022-05-26 07:57:40|1927.14|1920.94|1927.57|1921.37|1927.75|1921.55|1927.12|1920.92|27
1653551870000|2022-05-26 07:57:50|1927.58|1921.38|1927.34|1921.14|1927.63|1921.43|1927.22|1921.02|29
1653551880000|2022-05-26 07:58:00|1927.25|1921.05|1927.39|1921.19|1927.58|1921.38|1927.25|1921.05|36
1653551890000|2022-05-26 07:58:10|1927.37|1921.17|1927.7|1921.5|1927.98|1921.78|1927.37|1921.17|30
1653551900000|2022-05-26 07:58:20|1927.59|1921.39|1927.68|1921.48|1927.72|1921.52|1927.53|1921.33|18
1653551910000|2022-05-26 07:58:30|1927.62|1921.42|1927.53|1921.33|1927.7|1921.5|1927.26|1921.06|30
1653551920000|2022-05-26 07:58:40|1927.58|1921.38|1927.33|1921.13|1927.61|1921.41|1927.26|1921.06|21
1653551930000|2022-05-26 07:58:50|1927.52|1921.32|1927.69|1921.49|1927.69|1921.49|1927.34|1921.14|14
1653551940000|2022-05-26 07:59:00|1927.65|1921.45|1926.99|1920.79|1927.65|1921.45|1926.88|1920.68|31
1653551950000|2022-05-26 07:59:10|1927|1920.8|1927.08|1920.88|1927.2|1921|1926.76|1920.56|32
1653551960000|2022-05-26 07:59:20|1927.18|1920.98|1927.25|1921.05|1927.53|1921.33|1927.18|1920.98|31
1653551970000|2022-05-26 07:59:30|1927.26|1921.06|1927.32|1921.12|1927.35|1921.15|1927.22|1921.02|16
1653551980000|2022-05-26 07:59:40|1927.3|1921.1|1927.43|1921.23|1927.62|1921.42|1927.3|1921.1|22
1653551990000|2022-05-26 07:59:50|1927.49|1921.29|1927.48|1921.28|1927.61|1921.41|1927.37|1921.17|28
1653552000000|2022-05-26 08:00:00|1927.53|1921.33|1927.49|1921.29|1927.55|1921.35|1927.41|1921.21|20
1653552010000|2022-05-26 08:00:10|1927.54|1921.34|1927.66|1921.46|1927.97|1921.77|1927.49|1921.29|31
1653552020000|2022-05-26 08:00:20|1927.78|1921.58|1925.91|1919.71|1927.9|1921.7|1925.91|1919.71|37
1653552030000|2022-05-26 08:00:30|1926.19|1919.99|1925.83|1919.63|1926.19|1919.99|1925.81|1919.61|32
1653552040000|2022-05-26 08:00:40|1925.79|1919.59|1927.61|1921.41|1927.71|1921.51|1925.73|1919.53|34
1653552050000|2022-05-26 08:00:50|1927.62|1921.42|1928.15|1921.95|1928.17|1921.97|1927.49|1921.29|31
1653552060000|2022-05-26 08:01:00|1928|1921.8|1927.52|1921.32|1928|1921.8|1927.43|1921.23|36
1653552070000|2022-05-26 08:01:10|1927.32|1921.12|1927.1|1920.9|1927.48|1921.28|1927.08|1920.88|28
1653552080000|2022-05-26 08:01:20|1927.09|1920.89|1926.72|1920.52|1927.09|1920.89|1926.68|1920.48|26
1653552090000|2022-05-26 08:01:30|1926.75|1920.55|1926.63|1920.43|1926.77|1920.57|1926.48|1920.28|23
1653552100000|2022-05-26 08:01:40|1926.6|1920.4|1926.36|1920.16|1926.6|1920.4|1926.34|1920.14|19
1653552110000|2022-05-26 08:01:50|1926.33|1920.13|1926.38|1920.18|1926.48|1920.28|1926.26|1920.06|29
1653552120000|2022-05-26 08:02:00|1926.35|1920.15|1925.52|1919.32|1926.35|1920.15|1925.52|1919.32|33
1653552130000|2022-05-26 08:02:10|1925.15|1918.95|1924.73|1918.53|1925.15|1918.95|1924.67|1918.47|29
1653552140000|2022-05-26 08:02:20|1924.8|1918.6|1924.77|1918.57|1924.91|1918.71|1924.13|1917.93|20
1653552150000|2022-05-26 08:02:30|1924.43|1918.23|1924.4|1918.2|1924.77|1918.57|1924.13|1917.93|10
1653552160000|2022-05-26 08:02:40|1924.13|1917.93|1924.09|1917.89|1924.77|1918.57|1923.68|1917.48|16
1653552170000|2022-05-26 08:02:50|1923.94|1917.74|1923.88|1917.68|1924.09|1917.89|1923.65|1917.45|24
1653552180000|2022-05-26 08:03:00|1923.9|1917.7|1924.02|1917.82|1924.2|1918|1923.68|1917.48|17
1653552190000|2022-05-26 08:03:10|1924.22|1918.02|1923.85|1917.65|1924.42|1918.22|1923.48|1917.28|21
1653552200000|2022-05-26 08:03:20|1923.48|1917.28|1924.29|1918.09|1924.66|1918.46|1923.48|1917.28|29
1653552210000|2022-05-26 08:03:30|1924.24|1918.04|1923.93|1917.73|1924.3|1918.1|1923.78|1917.58|28
1653552220000|2022-05-26 08:03:40|1923.92|1917.72|1923.3|1917.1|1924.07|1917.87|1923.18|1916.98|25
1653552230000|2022-05-26 08:03:50|1923.23|1917.03|1923.23|1917.03|1923.63|1917.43|1923.23|1917.03|18
1653552240000|2022-05-26 08:04:00|1923.29|1917.09|1923.38|1917.18|1923.59|1917.39|1923.23|1917.03|8
1653552250000|2022-05-26 08:04:10|1923.59|1917.39|1923.38|1917.18|1923.59|1917.39|1923.23|1917.03|12
1653552260000|2022-05-26 08:04:20|1923.39|1917.19|1923.27|1917.07|1923.43|1917.23|1923.23|1917.03|16
1653552270000|2022-05-26 08:04:30|1923.26|1917.06|1923.65|1917.45|1923.67|1917.47|1923.23|1917.03|26
1653552280000|2022-05-26 08:04:40|1923.63|1917.43|1923.68|1917.48|1923.74|1917.54|1923.54|1917.34|21
1653552290000|2022-05-26 08:04:50|1923.65|1917.45|1923.53|1917.33|1923.68|1917.48|1923.36|1917.16|22
1653552300000|2022-05-26 08:05:00|1923.36|1917.16|1923.53|1917.33|1923.68|1917.48|1923.36|1917.16|13
1653552310000|2022-05-26 08:05:10|1923.46|1917.26|1923.91|1917.71|1923.91|1917.71|1923.21|1917.01|17
1653552320000|2022-05-26 08:05:20|1923.92|1917.72|1923.7|1917.5|1923.98|1917.78|1923.7|1917.5|22
1653552330000|2022-05-26 08:05:30|1923.71|1917.51|1922.73|1916.53|1923.71|1917.51|1922.73|1916.53|19
1653552340000|2022-05-26 08:05:40|1922.72|1916.52|1920.12|1913.92|1922.83|1916.63|1920.04|1913.84|33
1653552350000|2022-05-26 08:05:50|1920.11|1913.91|1919.51|1913.31|1920.11|1913.91|1919.26|1913.06|32
1653552360000|2022-05-26 08:06:00|1919.84|1913.64|1919.78|1913.58|1919.93|1913.73|1919.58|1913.38|34
1653552370000|2022-05-26 08:06:10|1919.59|1913.39|1920.25|1914.05|1920.34|1914.14|1919.56|1913.36|35
1653552380000|2022-05-26 08:06:20|1920.19|1913.99|1921.38|1915.18|1921.4|1915.2|1920.19|1913.99|28
1653552390000|2022-05-26 08:06:30|1921.36|1915.16|1921.22|1915.02|1921.46|1915.26|1921.17|1914.97|28
1653552400000|2022-05-26 08:06:40|1921.2|1915|1921.06|1914.86|1921.32|1915.12|1921.06|1914.86|29
1653552410000|2022-05-26 08:06:50|1921.27|1915.07|1920.87|1914.67|1921.88|1915.68|1920.86|1914.66|34
1653552420000|2022-05-26 08:07:00|1921.03|1914.83|1920.87|1914.67|1921.19|1914.99|1920.85|1914.65|33
1653552430000|2022-05-26 08:07:10|1920.97|1914.77|1922.31|1916.11|1922.37|1916.17|1920.84|1914.64|29
1653552440000|2022-05-26 08:07:20|1922.2|1916|1922.2|1916|1922.27|1916.07|1921.85|1915.65|32
1653552450000|2022-05-26 08:07:30|1922.21|1916.01|1922.18|1915.98|1922.23|1916.03|1922.09|1915.89|28
1653552460000|2022-05-26 08:07:40|1922.17|1915.97|1922.57|1916.37|1922.57|1916.37|1922.17|1915.97|26
1653552470000|2022-05-26 08:07:50|1922.51|1916.31|1922.43|1916.23|1922.51|1916.31|1922.4|1916.2|23
1653552480000|2022-05-26 08:08:00|1922.45|1916.25|1921.25|1915.05|1922.51|1916.31|1920.97|1914.77|32
1653552490000|2022-05-26 08:08:10|1921|1914.8|1921.19|1914.99|1921.31|1915.11|1921|1914.8|25
1653552500000|2022-05-26 08:08:20|1921.11|1914.91|1921.94|1915.74|1921.94|1915.74|1921.09|1914.89|31
1653552510000|2022-05-26 08:08:30|1921.91|1915.71|1921.71|1915.51|1922.05|1915.85|1921.66|1915.46|27
1653552520000|2022-05-26 08:08:40|1921.72|1915.52|1921.59|1915.39|1921.9|1915.7|1921.5|1915.3|25
1653552530000|2022-05-26 08:08:50|1921.6|1915.4|1921.54|1915.34|1921.6|1915.4|1921.17|1914.97|25
1653552540000|2022-05-26 08:09:00|1921.55|1915.35|1921.52|1915.32|1921.66|1915.46|1921.49|1915.29|30
1653552550000|2022-05-26 08:09:10|1921.54|1915.34|1921.29|1915.09|1921.58|1915.38|1921.22|1915.02|30
1653552560000|2022-05-26 08:09:20|1921.25|1915.05|1921.38|1915.18|1921.5|1915.3|1921.13|1914.93|27
1653552570000|2022-05-26 08:09:30|1921.35|1915.15|1921.33|1915.13|1921.49|1915.29|1921.25|1915.05|28
1653552580000|2022-05-26 08:09:40|1921.32|1915.12|1921.51|1915.31|1921.55|1915.35|1921.13|1914.93|31
1653552590000|2022-05-26 08:09:50|1921.36|1915.16|1921.63|1915.43|1921.65|1915.45|1921.28|1915.08|28
1653552600000|2022-05-26 08:10:00|1921.51|1915.31|1921.17|1914.97|1921.58|1915.38|1921.05|1914.85|24
1653552610000|2022-05-26 08:10:10|1921.07|1914.87|1921.58|1915.38|1921.64|1915.44|1921|1914.8|29
1653552620000|2022-05-26 08:10:20|1921.6|1915.4|1921.04|1914.84|1921.7|1915.5|1921.02|1914.82|28
1653552630000|2022-05-26 08:10:30|1921.02|1914.82|1919.78|1913.58|1921.04|1914.84|1919.78|1913.58|26
1653552640000|2022-05-26 08:10:40|1919.77|1913.57|1919.02|1912.82|1919.77|1913.57|1919.02|1912.82|33
1653552650000|2022-05-26 08:10:50|1919.01|1912.81|1918.87|1912.67|1919.18|1912.98|1918.87|1912.67|26
1653552660000|2022-05-26 08:11:00|1918.84|1912.64|1918.88|1912.68|1918.95|1912.75|1918.84|1912.64|29
1653552670000|2022-05-26 08:11:10|1918.92|1912.72|1918.82|1912.62|1919.07|1912.87|1918.79|1912.59|22
1653552680000|2022-05-26 08:11:20|1918.88|1912.68|1917.82|1911.62|1918.88|1912.68|1917.81|1911.61|30
1653552690000|2022-05-26 08:11:30|1917.88|1911.68|1917.91|1911.71|1918.02|1911.82|1917.7|1911.5|38
1653552700000|2022-05-26 08:11:40|1917.86|1911.66|1917.43|1911.23|1918.09|1911.89|1917.43|1911.23|32
1653552710000|2022-05-26 08:11:50|1917.19|1910.99|1917.08|1910.88|1917.45|1911.25|1916.93|1910.73|29
1653552720000|2022-05-26 08:12:00|1917.26|1911.06|1917.87|1911.67|1917.88|1911.68|1916.93|1910.73|32
1653552730000|2022-05-26 08:12:10|1917.89|1911.69|1918.17|1911.97|1918.34|1912.14|1917.87|1911.67|31
1653552740000|2022-05-26 08:12:20|1918.18|1911.98|1918.5|1912.3|1918.54|1912.34|1918.17|1911.97|32
1653552750000|2022-05-26 08:12:30|1918.52|1912.32|1917.78|1911.58|1918.7|1912.5|1917.6|1911.4|29
1653552760000|2022-05-26 08:12:40|1917.81|1911.61|1917.56|1911.36|1917.81|1911.61|1917.47|1911.27|33
1653552770000|2022-05-26 08:12:50|1917.63|1911.43|1917.58|1911.38|1917.63|1911.43|1917.5|1911.3|24
1653552780000|2022-05-26 08:13:00|1917.47|1911.27|1916.98|1910.78|1917.47|1911.27|1916.94|1910.74|25
1653552790000|2022-05-26 08:13:10|1917.05|1910.85|1917.2|1911|1917.25|1911.05|1916.95|1910.75|28
1653552800000|2022-05-26 08:13:20|1917.21|1911.01|1917.18|1910.98|1917.24|1911.04|1917.13|1910.93|32
1653552810000|2022-05-26 08:13:30|1917.16|1910.96|1917.16|1910.96|1917.17|1910.97|1917.13|1910.93|25
1653552820000|2022-05-26 08:13:40|1917.25|1911.05|1917.77|1911.57|1917.85|1911.65|1917.25|1911.05|34
1653552830000|2022-05-26 08:13:50|1917.78|1911.58|1917.16|1910.96|1917.8|1911.6|1917.03|1910.83|31
1653552840000|2022-05-26 08:14:00|1917.17|1910.97|1916.09|1909.89|1917.25|1911.05|1916.09|1909.89|31
1653552850000|2022-05-26 08:14:10|1916.07|1909.87|1916.24|1910.04|1916.26|1910.06|1915.92|1909.72|31
1653552860000|2022-05-26 08:14:20|1916.22|1910.02|1915.93|1909.73|1916.22|1910.02|1915.93|1909.73|21
1653552870000|2022-05-26 08:14:30|1915.95|1909.75|1916|1909.8|1916.17|1909.97|1915.89|1909.69|33
1653552880000|2022-05-26 08:14:40|1916.03|1909.83|1915.15|1908.95|1916.03|1909.83|1915.11|1908.91|37
1653552890000|2022-05-26 08:14:50|1915.2|1909|1915.39|1909.19|1915.4|1909.2|1915.07|1908.87|33
1653552900000|2022-05-26 08:15:00|1915.37|1909.17|1915.31|1909.11|1915.47|1909.27|1915.18|1908.98|37
1653552910000|2022-05-26 08:15:10|1915.28|1909.08|1915.24|1909.04|1915.78|1909.58|1914.89|1908.69|30
1653552920000|2022-05-26 08:15:20|1915.25|1909.05|1914.2|1908|1915.25|1909.05|1914.03|1907.83|36
1653552930000|2022-05-26 08:15:30|1914.3|1908.1|1913.1|1906.9|1914.36|1908.16|1913.1|1906.9|33
1653552940000|2022-05-26 08:15:40|1913.06|1906.86|1912.94|1906.74|1913.18|1906.98|1912.83|1906.63|31
1653552950000|2022-05-26 08:15:50|1912.92|1906.72|1913|1906.8|1913.05|1906.85|1912.87|1906.67|28
1653552960000|2022-05-26 08:16:00|1912.95|1906.75|1914.87|1908.67|1914.94|1908.74|1912.87|1906.67|34
1653552970000|2022-05-26 08:16:10|1914.81|1908.61|1915.86|1909.66|1915.86|1909.66|1914.45|1908.25|38
1653552980000|2022-05-26 08:16:20|1915.92|1909.72|1916.3|1910.1|1916.33|1910.13|1915.79|1909.59|28
1653552990000|2022-05-26 08:16:30|1916.27|1910.07|1915.93|1909.73|1916.34|1910.14|1915.93|1909.73|32
1653553000000|2022-05-26 08:16:40|1915.83|1909.63|1915.59|1909.39|1915.83|1909.63|1915.47|1909.27|25
1653553010000|2022-05-26 08:16:50|1915.6|1909.4|1914.85|1908.65|1915.63|1909.43|1914.79|1908.59|36
1653553020000|2022-05-26 08:17:00|1914.86|1908.66|1913.66|1907.46|1914.9|1908.7|1913.64|1907.44|30
1653553030000|2022-05-26 08:17:10|1913.68|1907.48|1913.63|1907.43|1913.68|1907.48|1913.5|1907.3|21
1653553040000|2022-05-26 08:17:20|1913.59|1907.39|1913.56|1907.36|1914.2|1908|1913.56|1907.36|31
1653553050000|2022-05-26 08:17:30|1913.58|1907.38|1912.93|1906.73|1913.65|1907.45|1912.93|1906.73|33
1653553060000|2022-05-26 08:17:40|1913.03|1906.83|1912.94|1906.74|1913.05|1906.85|1912.45|1906.25|37
1653553070000|2022-05-26 08:17:50|1913.01|1906.81|1913.52|1907.32|1914.3|1908.1|1912.72|1906.52|35
1653553080000|2022-05-26 08:18:00|1913.44|1907.24|1913.47|1907.27|1913.61|1907.41|1913.31|1907.11|30
1653553090000|2022-05-26 08:18:10|1913.49|1907.29|1914.57|1908.37|1915.06|1908.86|1913.38|1907.18|34
1653553100000|2022-05-26 08:18:20|1914.74|1908.54|1914.64|1908.44|1914.8|1908.6|1914.63|1908.43|21
1653553110000|2022-05-26 08:18:30|1914.65|1908.45|1914.71|1908.51|1914.75|1908.55|1914.55|1908.35|21
1653553120000|2022-05-26 08:18:40|1914.72|1908.52|1914.75|1908.55|1914.75|1908.55|1914.65|1908.45|16
1653553130000|2022-05-26 08:18:50|1914.54|1908.34|1913.97|1907.77|1914.74|1908.54|1913.9|1907.7|20
1653553140000|2022-05-26 08:19:00|1913.88|1907.68|1913.5|1907.3|1913.88|1907.68|1913.38|1907.18|28
1653553150000|2022-05-26 08:19:10|1913.51|1907.31|1913.11|1906.91|1913.68|1907.48|1913.01|1906.81|31
1653553160000|2022-05-26 08:19:20|1913.14|1906.94|1912.83|1906.63|1913.44|1907.24|1912.7|1906.5|30
1653553170000|2022-05-26 08:19:30|1912.82|1906.62|1912.67|1906.47|1912.83|1906.63|1912.67|1906.47|29
1653553180000|2022-05-26 08:19:40|1912.8|1906.6|1911.93|1905.73|1912.84|1906.64|1911.84|1905.64|28
1653553190000|2022-05-26 08:19:50|1911.8|1905.6|1911.03|1904.83|1911.93|1905.73|1911.03|1904.83|25
1653553200000|2022-05-26 08:20:00|1910.7|1904.5|1910.59|1904.39|1910.71|1904.51|1909.22|1903.02|37
1653553210000|2022-05-26 08:20:10|1910.63|1904.43|1911.57|1905.37|1911.57|1905.37|1910.63|1904.43|38
1653553220000|2022-05-26 08:20:20|1911.65|1905.45|1911.5|1905.3|1911.83|1905.63|1911.26|1905.06|39
1653553230000|2022-05-26 08:20:30|1911.59|1905.39|1911.74|1905.54|1911.84|1905.64|1911.54|1905.34|33
1653553240000|2022-05-26 08:20:40|1911.77|1905.57|1911.04|1904.84|1911.77|1905.57|1911.03|1904.83|33
1653553250000|2022-05-26 08:20:50|1911.03|1904.83|1911.12|1904.92|1911.25|1905.05|1910.91|1904.71|36
1653553260000|2022-05-26 08:21:00|1911.08|1904.88|1908.98|1902.78|1911.08|1904.88|1908.98|1902.78|33
1653553270000|2022-05-26 08:21:10|1908.96|1902.76|1894.26|1888.06|1908.96|1902.76|1894.26|1888.06|39
1653553280000|2022-05-26 08:21:20|1894.39|1888.19|1878.99|1872.79|1894.39|1888.19|1877.37|1871.17|37
1653553290000|2022-05-26 08:21:30|1878.5|1872.3|1859.2|1853|1878.5|1872.3|1857.4|1851.2|37
1653553300000|2022-05-26 08:21:40|1858.88|1852.68|1866.14|1859.94|1866.71|1860.51|1858.84|1852.64|38
1653553310000|2022-05-26 08:21:50|1866.05|1859.85|1866.94|1860.74|1867.63|1861.43|1864.62|1858.42|25
1653553320000|2022-05-26 08:22:00|1867.37|1861.17|1867.92|1861.72|1870.23|1864.03|1864.68|1858.48|38
1653553330000|2022-05-26 08:22:10|1867.84|1861.64|1869.43|1863.23|1873.37|1867.17|1867.53|1861.33|39
1653553340000|2022-05-26 08:22:20|1869.53|1863.33|1870.67|1864.47|1872.76|1866.56|1869.53|1863.33|40
1653553350000|2022-05-26 08:22:30|1870.85|1864.65|1872.85|1866.65|1874.35|1868.15|1870.85|1864.65|40
1653553360000|2022-05-26 08:22:40|1872.76|1866.56|1868.57|1862.37|1876.28|1870.08|1868.57|1862.37|40
1653553370000|2022-05-26 08:22:50|1868.32|1862.12|1861.98|1855.78|1868.32|1862.12|1861.98|1855.78|38
1653553380000|2022-05-26 08:23:00|1861.99|1855.79|1860.81|1854.61|1862.47|1856.27|1860.43|1854.23|39
1653553390000|2022-05-26 08:23:10|1861.22|1855.02|1861.59|1855.39|1864.93|1858.73|1860.72|1854.52|40
1653553400000|2022-05-26 08:23:20|1861.51|1855.31|1862.94|1856.74|1863.53|1857.33|1859.04|1852.84|40
1653553410000|2022-05-26 08:23:30|1862.95|1856.75|1863.16|1856.96|1864.74|1858.54|1862.41|1856.21|38
1653553420000|2022-05-26 08:23:40|1862.76|1856.56|1861.96|1855.76|1862.88|1856.68|1861.88|1855.68|40
1653553430000|2022-05-26 08:23:50|1862.06|1855.86|1862.98|1856.78|1862.98|1856.78|1861.25|1855.05|37
1653553440000|2022-05-26 08:24:00|1863.1|1856.9|1865.36|1859.16|1866.22|1860.02|1863.06|1856.86|39
1653553450000|2022-05-26 08:24:10|1865.25|1859.05|1870.76|1864.56|1870.76|1864.56|1864.39|1858.19|39
1653553460000|2022-05-26 08:24:20|1871.1|1864.9|1871.37|1865.17|1871.75|1865.55|1869.32|1863.12|40
1653553470000|2022-05-26 08:24:30|1871.17|1864.97|1870.02|1863.82|1871.2|1865|1870.02|1863.82|37
1653553480000|2022-05-26 08:24:40|1869.55|1863.35|1867.93|1861.73|1869.59|1863.39|1867.79|1861.59|38
1653553490000|2022-05-26 08:24:50|1868.26|1862.06|1868.75|1862.55|1869.83|1863.63|1868.26|1862.06|37
1653553500000|2022-05-26 08:25:00|1868.48|1862.28|1864.3|1858.1|1868.48|1862.28|1864.3|1858.1|38
1653553510000|2022-05-26 08:25:10|1864.32|1858.12|1862.99|1856.79|1864.32|1858.12|1862.86|1856.66|39
1653553520000|2022-05-26 08:25:20|1863.07|1856.87|1857.58|1851.38|1863.17|1856.97|1856.81|1850.61|38
1653553530000|2022-05-26 08:25:30|1857.48|1851.28|1854.26|1848.06|1857.48|1851.28|1848.07|1841.87|40
1653553540000|2022-05-26 08:25:40|1853.3|1847.1|1851.74|1845.54|1856.02|1849.82|1851.74|1845.54|40
1653553550000|2022-05-26 08:25:50|1851.69|1845.49|1852.74|1846.54|1852.74|1846.54|1849.98|1843.78|40
1653553560000|2022-05-26 08:26:00|1852.66|1846.46|1855.91|1849.71|1855.91|1849.71|1852.35|1846.15|39
1653553570000|2022-05-26 08:26:10|1855.94|1849.74|1853.94|1847.74|1855.94|1849.74|1852.83|1846.63|39
1653553580000|2022-05-26 08:26:20|1854.18|1847.98|1854.25|1848.05|1854.86|1848.66|1853.17|1846.97|38
1653553590000|2022-05-26 08:26:30|1854.33|1848.13|1855.3|1849.1|1855.73|1849.53|1854.05|1847.85|37
1653553600000|2022-05-26 08:26:40|1855.47|1849.27|1855.41|1849.21|1856.31|1850.11|1854.72|1848.52|38
1653553610000|2022-05-26 08:26:50|1856|1849.8|1857.41|1851.21|1857.5|1851.3|1855.67|1849.47|40
1653553620000|2022-05-26 08:27:00|1857.6|1851.4|1855.85|1849.65|1857.99|1851.79|1855.58|1849.38|39
1653553630000|2022-05-26 08:27:10|1855.63|1849.43|1856.83|1850.63|1857.45|1851.25|1855.63|1849.43|36
1653553640000|2022-05-26 08:27:20|1857.12|1850.92|1860.36|1854.16|1860.74|1854.54|1857.12|1850.92|39
1653553650000|2022-05-26 08:27:30|1860.24|1854.04|1860.99|1854.79|1860.99|1854.79|1860.14|1853.94|39
1653553660000|2022-05-26 08:27:40|1861.18|1854.98|1859.73|1853.53|1861.18|1854.98|1859.06|1852.86|39
1653553670000|2022-05-26 08:27:50|1859.41|1853.21|1858.11|1851.91|1859.55|1853.35|1857.69|1851.49|38
1653553680000|2022-05-26 08:28:00|1858.15|1851.95|1858.84|1852.64|1859.47|1853.27|1858.15|1851.95|40
1653553690000|2022-05-26 08:28:10|1858.85|1852.65|1859.93|1853.73|1860.85|1854.65|1858.85|1852.65|39
1653553700000|2022-05-26 08:28:20|1859.85|1853.65|1860.3|1854.1|1861.24|1855.04|1859.85|1853.65|38
1653553710000|2022-05-26 08:28:30|1860.09|1853.89|1860|1853.8|1860.43|1854.23|1859.34|1853.14|36
1653553720000|2022-05-26 08:28:40|1860.08|1853.88|1859.62|1853.42|1860.14|1853.94|1859.62|1853.42|37
1653553730000|2022-05-26 08:28:50|1859.88|1853.68|1859.51|1853.31|1860.2|1854|1859.09|1852.89|36
1653553740000|2022-05-26 08:29:00|1859.43|1853.23|1858.94|1852.74|1859.57|1853.37|1858.71|1852.51|39
1653553750000|2022-05-26 08:29:10|1858.83|1852.63|1858.2|1852|1859.07|1852.87|1858.1|1851.9|37
1653553760000|2022-05-26 08:29:20|1858.23|1852.03|1856.59|1850.39|1858.23|1852.03|1856.4|1850.2|34
1653553770000|2022-05-26 08:29:30|1856.54|1850.34|1855.54|1849.34|1856.54|1850.34|1855.25|1849.05|37
1653553780000|2022-05-26 08:29:40|1855.59|1849.39|1854.81|1848.61|1856.67|1850.47|1854.28|1848.08|35
1653553790000|2022-05-26 08:29:50|1854.88|1848.68|1853.87|1847.67|1854.94|1848.74|1853.8|1847.6|38
1653553800000|2022-05-26 08:30:00|1853.88|1847.68|1854.04|1847.84|1854.04|1847.84|1853.41|1847.21|30
1653553810000|2022-05-26 08:30:10|1854.06|1847.86|1857.26|1851.06|1857.39|1851.19|1854.06|1847.86|39
1653553820000|2022-05-26 08:30:20|1856.96|1850.76|1857.89|1851.69|1858.2|1852|1856.86|1850.66|36
1653553830000|2022-05-26 08:30:30|1857.97|1851.77|1857.59|1851.39|1858.73|1852.53|1856.38|1850.18|39
1653553840000|2022-05-26 08:30:40|1857.41|1851.21|1855.24|1849.04|1857.54|1851.34|1855.24|1849.04|36
1653553850000|2022-05-26 08:30:50|1855.17|1848.97|1850.75|1844.55|1855.17|1848.97|1850.75|1844.55|38
1653553860000|2022-05-26 08:31:00|1851.08|1844.88|1840.63|1834.43|1851.08|1844.88|1840.56|1834.36|40
1653553870000|2022-05-26 08:31:10|1840.77|1834.57|1849.2|1843|1849.2|1843|1840.41|1834.21|40
1653553880000|2022-05-26 08:31:20|1849.12|1842.92|1851.81|1845.61|1852.35|1846.15|1848.83|1842.63|38
1653553890000|2022-05-26 08:31:30|1851.58|1845.38|1851.76|1845.56|1852.23|1846.03|1851.44|1845.24|39
1653553900000|2022-05-26 08:31:40|1851.71|1845.51|1850.9|1844.7|1851.97|1845.77|1850.89|1844.69|36
1653553910000|2022-05-26 08:31:50|1851.03|1844.83|1849.7|1843.5|1851.1|1844.9|1849.5|1843.3|36
1653553920000|2022-05-26 08:32:00|1849.63|1843.43|1850.67|1844.47|1851.18|1844.98|1849.14|1842.94|38
1653553930000|2022-05-26 08:32:10|1850.9|1844.7|1850.07|1843.87|1851.08|1844.88|1849.64|1843.44|38
1653553940000|2022-05-26 08:32:20|1849.88|1843.68|1850.16|1843.96|1850.47|1844.27|1849.59|1843.39|35
1653553950000|2022-05-26 08:32:30|1850.12|1843.92|1849.93|1843.73|1850.46|1844.26|1849.87|1843.67|30
1653553960000|2022-05-26 08:32:40|1850.03|1843.83|1849.62|1843.42|1850.41|1844.21|1849.55|1843.35|32
1653553970000|2022-05-26 08:32:50|1849.65|1843.45|1849.75|1843.55|1849.83|1843.63|1849.55|1843.35|31
1653553980000|2022-05-26 08:33:00|1849.74|1843.54|1847.11|1840.91|1849.79|1843.59|1847.11|1840.91|37
1653553990000|2022-05-26 08:33:10|1847.31|1841.11|1845.97|1839.77|1847.31|1841.11|1845.49|1839.29|39
1653554000000|2022-05-26 08:33:20|1845.88|1839.68|1845.86|1839.66|1846.02|1839.82|1845.55|1839.35|37
1653554010000|2022-05-26 08:33:30|1845.58|1839.38|1844.58|1838.38|1845.78|1839.58|1844.58|1838.38|32
1653554020000|2022-05-26 08:33:40|1844.61|1838.41|1842.54|1836.34|1844.78|1838.58|1841.58|1835.38|38
1653554030000|2022-05-26 08:33:50|1842.43|1836.23|1840.87|1834.67|1842.56|1836.36|1840.72|1834.52|39
1653554040000|2022-05-26 08:34:00|1840.86|1834.66|1832.29|1826.09|1840.86|1834.66|1832.05|1825.85|38
1653554050000|2022-05-26 08:34:10|1830.55|1824.35|1833.14|1826.94|1833.17|1826.97|1822.73|1816.53|39
1653554060000|2022-05-26 08:34:20|1834.41|1828.21|1835.55|1829.35|1839.24|1833.04|1834.11|1827.91|41
1653554070000|2022-05-26 08:34:30|1835.47|1829.27|1832.13|1825.93|1836|1829.8|1832|1825.8|40
1653554080000|2022-05-26 08:34:40|1832.46|1826.26|1831.71|1825.51|1833.7|1827.5|1830.35|1824.15|39
1653554090000|2022-05-26 08:34:50|1831.59|1825.39|1826.65|1820.45|1832.24|1826.04|1826.65|1820.45|39
1653554100000|2022-05-26 08:35:00|1826.87|1820.67|1829.47|1823.27|1829.47|1823.27|1826.76|1820.56|37
1653554110000|2022-05-26 08:35:10|1829.51|1823.31|1830.79|1824.59|1832.45|1826.25|1829.51|1823.31|40
1653554120000|2022-05-26 08:35:20|1830.78|1824.58|1830.09|1823.89|1830.83|1824.63|1827.74|1821.54|38
1653554130000|2022-05-26 08:35:30|1830.51|1824.31|1829.89|1823.69|1830.98|1824.78|1829.07|1822.87|39
1653554140000|2022-05-26 08:35:40|1829.7|1823.5|1829.16|1822.96|1830|1823.8|1829.02|1822.82|36
1653554150000|2022-05-26 08:35:50|1829.11|1822.91|1828.35|1822.15|1829.11|1822.91|1826.16|1819.96|38
1653554160000|2022-05-26 08:36:00|1828.26|1822.06|1830.64|1824.44|1830.67|1824.47|1828.26|1822.06|34
1653554170000|2022-05-26 08:36:10|1830.48|1824.28|1832.22|1826.02|1832.39|1826.19|1830.48|1824.28|39
1653554180000|2022-05-26 08:36:20|1832.36|1826.16|1832.52|1826.32|1832.54|1826.34|1831.78|1825.58|37
1653554190000|2022-05-26 08:36:30|1832.65|1826.45|1831.36|1825.16|1832.68|1826.48|1829.97|1823.77|40
1653554200000|2022-05-26 08:36:40|1831.47|1825.27|1833.67|1827.47|1833.71|1827.51|1831.47|1825.27|36
1653554210000|2022-05-26 08:36:50|1834.24|1828.04|1835.57|1829.37|1835.77|1829.57|1834.24|1828.04|37
1653554220000|2022-05-26 08:37:00|1836.19|1829.99|1833.12|1826.92|1836.7|1830.5|1832.72|1826.52|38
1653554230000|2022-05-26 08:37:10|1833.1|1826.9|1833.7|1827.5|1834.25|1828.05|1833.04|1826.84|36
1653554240000|2022-05-26 08:37:20|1833.79|1827.59|1834.87|1828.67|1835.01|1828.81|1833.68|1827.48|38
1653554250000|2022-05-26 08:37:30|1835.29|1829.09|1837.19|1830.99|1837.49|1831.29|1835.26|1829.06|40
1653554260000|2022-05-26 08:37:40|1837.22|1831.02|1836.67|1830.47|1837.8|1831.6|1835.6|1829.4|38
1653554270000|2022-05-26 08:37:50|1837.89|1831.69|1837.9|1831.7|1838.89|1832.69|1837.84|1831.64|38
1653554280000|2022-05-26 08:38:00|1837.91|1831.71|1837.32|1831.12|1838.52|1832.32|1837.15|1830.95|39
1653554290000|2022-05-26 08:38:10|1837.07|1830.87|1836.61|1830.41|1837.07|1830.87|1836.26|1830.06|35
1653554300000|2022-05-26 08:38:20|1836.59|1830.39|1837|1830.8|1837.26|1831.06|1836.5|1830.3|35
1653554310000|2022-05-26 08:38:30|1837.08|1830.88|1839.78|1833.58|1839.86|1833.66|1836.92|1830.72|39
1653554320000|2022-05-26 08:38:40|1840.19|1833.99|1843.26|1837.06|1843.26|1837.06|1839.82|1833.62|39
1653554330000|2022-05-26 08:38:50|1843.2|1837|1841.65|1835.45|1843.83|1837.63|1841.45|1835.25|37
1653554340000|2022-05-26 08:39:00|1841.66|1835.46|1842.12|1835.92|1842.39|1836.19|1841.66|1835.46|36
1653554350000|2022-05-26 08:39:10|1842.25|1836.05|1842.67|1836.47|1842.7|1836.5|1841.8|1835.6|35
1653554360000|2022-05-26 08:39:20|1842.66|1836.46|1843.17|1836.97|1843.41|1837.21|1842.65|1836.45|32
1653554370000|2022-05-26 08:39:30|1843.23|1837.03|1842.68|1836.48|1843.52|1837.32|1842.36|1836.16|34
1653554380000|2022-05-26 08:39:40|1842.65|1836.45|1843.05|1836.85|1843.06|1836.86|1842.65|1836.45|25
1653554390000|2022-05-26 08:39:50|1843.06|1836.86|1843.14|1836.94|1843.36|1837.16|1842.62|1836.42|28
1653554400000|2022-05-26 08:40:00|1843.16|1836.96|1843.14|1836.94|1843.38|1837.18|1843.09|1836.89|22
1653554410000|2022-05-26 08:40:10|1843.05|1836.85|1844.04|1837.84|1844.36|1838.16|1843.05|1836.85|39
1653554420000|2022-05-26 08:40:20|1843.79|1837.59|1842.32|1836.12|1844.31|1838.11|1842.32|1836.12|37
1653554430000|2022-05-26 08:40:30|1841.97|1835.77|1838.69|1832.49|1841.97|1835.77|1838.64|1832.44|39
1653554440000|2022-05-26 08:40:40|1838.42|1832.22|1838.1|1831.9|1838.42|1832.22|1837.43|1831.23|39
1653554450000|2022-05-26 08:40:50|1838.44|1832.24|1838.85|1832.65|1839.67|1833.47|1838.44|1832.24|37
1653554460000|2022-05-26 08:41:00|1838.76|1832.56|1839.44|1833.24|1839.65|1833.45|1838.62|1832.42|38
1653554470000|2022-05-26 08:41:10|1839.61|1833.41|1839.56|1833.36|1839.61|1833.41|1838.94|1832.74|36
1653554480000|2022-05-26 08:41:20|1839.25|1833.05|1838.58|1832.38|1839.7|1833.5|1838.58|1832.38|32
1653554490000|2022-05-26 08:41:30|1838.35|1832.15|1837.1|1830.9|1838.48|1832.28|1837.1|1830.9|33
1653554500000|2022-05-26 08:41:40|1837.2|1831|1836.54|1830.34|1837.41|1831.21|1836.54|1830.34|33
1653554510000|2022-05-26 08:41:50|1836.04|1829.84|1836.12|1829.92|1836.53|1830.33|1834.3|1828.1|36
1653554520000|2022-05-26 08:42:00|1836.08|1829.88|1840.49|1834.29|1840.99|1834.79|1836.03|1829.83|38
1653554530000|2022-05-26 08:42:10|1841.1|1834.9|1841.38|1835.18|1842.03|1835.83|1841|1834.8|38
1653554540000|2022-05-26 08:42:20|1841.39|1835.19|1841.33|1835.13|1841.74|1835.54|1841.09|1834.89|37
1653554550000|2022-05-26 08:42:30|1841.43|1835.23|1838.38|1832.18|1841.46|1835.26|1838.34|1832.14|39
1653554560000|2022-05-26 08:42:40|1838.47|1832.27|1837.91|1831.71|1838.7|1832.5|1837.91|1831.71|37
1653554570000|2022-05-26 08:42:50|1837.71|1831.51|1837.88|1831.68|1837.91|1831.71|1837.38|1831.18|36
1653554580000|2022-05-26 08:43:00|1837.55|1831.35|1836.92|1830.72|1837.76|1831.56|1836.84|1830.64|34
1653554590000|2022-05-26 08:43:10|1836.93|1830.73|1837.04|1830.84|1837.05|1830.85|1836.06|1829.86|37
1653554600000|2022-05-26 08:43:20|1836.99|1830.79|1836.08|1829.88|1836.99|1830.79|1835.97|1829.77|37
1653554610000|2022-05-26 08:43:30|1836.07|1829.87|1836.62|1830.42|1836.62|1830.42|1836.04|1829.84|39
1653554620000|2022-05-26 08:43:40|1836.57|1830.37|1836.41|1830.21|1836.85|1830.65|1836.36|1830.16|38
1653554630000|2022-05-26 08:43:50|1836.43|1830.23|1835.81|1829.61|1836.48|1830.28|1835.74|1829.54|35
1653554640000|2022-05-26 08:44:00|1835.77|1829.57|1832.68|1826.48|1835.87|1829.67|1832.68|1826.48|40
1653554650000|2022-05-26 08:44:10|1832.67|1826.47|1833.15|1826.95|1833.15|1826.95|1832.48|1826.28|37
1653554660000|2022-05-26 08:44:20|1833.02|1826.82|1832.76|1826.56|1833.04|1826.84|1832.61|1826.41|35
1653554670000|2022-05-26 08:44:30|1833|1826.8|1833.07|1826.87|1834.13|1827.93|1832.85|1826.65|37
1653554680000|2022-05-26 08:44:40|1833.6|1827.4|1833.19|1826.99|1833.6|1827.4|1833.07|1826.87|38
1653554690000|2022-05-26 08:44:50|1833.54|1827.34|1834.02|1827.82|1834.02|1827.82|1833.07|1826.87|30
1653554700000|2022-05-26 08:45:00|1833.9|1827.7|1832.88|1826.68|1834.02|1827.82|1832.87|1826.67|35
1653554710000|2022-05-26 08:45:10|1832.92|1826.72|1825.9|1819.7|1832.99|1826.79|1825.9|1819.7|38
1653554720000|2022-05-26 08:45:20|1825.15|1818.95|1831.67|1825.47|1831.67|1825.47|1824.77|1818.57|39
1653554730000|2022-05-26 08:45:30|1831.53|1825.33|1830.78|1824.58|1833.09|1826.89|1830.47|1824.27|37
1653554740000|2022-05-26 08:45:40|1830.54|1824.34|1829.04|1822.84|1830.72|1824.52|1829.04|1822.84|39
1653554750000|2022-05-26 08:45:50|1828.92|1822.72|1828.11|1821.91|1828.92|1822.72|1824.23|1818.03|40
1653554760000|2022-05-26 08:46:00|1828.16|1821.96|1825.93|1819.73|1828.32|1822.12|1823.67|1817.47|39
1653554770000|2022-05-26 08:46:10|1825.86|1819.66|1822.47|1816.27|1825.9|1819.7|1821.43|1815.23|38
1653554780000|2022-05-26 08:46:20|1823.32|1817.12|1826.51|1820.31|1827.2|1821|1823.32|1817.12|37
1653554790000|2022-05-26 08:46:30|1827.01|1820.81|1822.9|1816.7|1827.01|1820.81|1822.9|1816.7|39
1653554800000|2022-05-26 08:46:40|1822.99|1816.79|1822.88|1816.68|1823.61|1817.41|1822.61|1816.41|36
1653554810000|2022-05-26 08:46:50|1822.92|1816.72|1818.8|1812.6|1822.92|1816.72|1818.75|1812.55|40
1653554820000|2022-05-26 08:47:00|1818.77|1812.57|1817.87|1811.67|1818.84|1812.64|1816.97|1810.77|38
1653554830000|2022-05-26 08:47:10|1818.12|1811.92|1820.89|1814.69|1822.6|1816.4|1818.12|1811.92|37
1653554840000|2022-05-26 08:47:20|1821.03|1814.83|1820.62|1814.42|1821.03|1814.83|1820.08|1813.88|39
1653554850000|2022-05-26 08:47:30|1820.68|1814.48|1820.34|1814.14|1821.8|1815.6|1819.73|1813.53|39
1653554860000|2022-05-26 08:47:40|1819.97|1813.77|1822.8|1816.6|1822.8|1816.6|1819.78|1813.58|38
1653554870000|2022-05-26 08:47:50|1822.85|1816.65|1825.84|1819.64|1826.06|1819.86|1822.85|1816.65|33
1653554880000|2022-05-26 08:48:00|1826.06|1819.86|1828.34|1822.14|1828.35|1822.15|1825.6|1819.4|40
1653554890000|2022-05-26 08:48:10|1828.44|1822.24|1829.46|1823.26|1829.99|1823.79|1828.37|1822.17|36
1653554900000|2022-05-26 08:48:20|1829.54|1823.34|1829.74|1823.54|1830.49|1824.29|1828.88|1822.68|38
1653554910000|2022-05-26 08:48:30|1830.36|1824.16|1835.58|1829.38|1835.58|1829.38|1830.25|1824.05|38
1653554920000|2022-05-26 08:48:40|1835.94|1829.74|1829.95|1823.75|1835.94|1829.74|1829.95|1823.75|40
1653554930000|2022-05-26 08:48:50|1829.84|1823.64|1831.2|1825|1831.53|1825.33|1828.5|1822.3|40
1653554940000|2022-05-26 08:49:00|1831.37|1825.17|1835.44|1829.24|1835.44|1829.24|1830.98|1824.78|37
1653554950000|2022-05-26 08:49:10|1835.48|1829.28|1834.72|1828.52|1836.62|1830.42|1834.34|1828.14|37
1653554960000|2022-05-26 08:49:20|1834.55|1828.35|1833.45|1827.25|1834.64|1828.44|1833.45|1827.25|35
1653554970000|2022-05-26 08:49:30|1833.44|1827.24|1835.45|1829.25|1836.4|1830.2|1833.22|1827.02|38
1653554980000|2022-05-26 08:49:40|1835.43|1829.23|1836.07|1829.87|1836.32|1830.12|1835.14|1828.94|38
1653554990000|2022-05-26 08:49:50|1836.04|1829.84|1836.93|1830.73|1838.33|1832.13|1836.04|1829.84|36
1653555000000|2022-05-26 08:50:00|1836.78|1830.58|1835.99|1829.79|1837.11|1830.91|1835.2|1829|38
1653555010000|2022-05-26 08:50:10|1835.98|1829.78|1835.83|1829.63|1836.4|1830.2|1835.62|1829.42|40
1653555020000|2022-05-26 08:50:20|1835.78|1829.58|1837.25|1831.05|1837.25|1831.05|1835.78|1829.58|39
1653555030000|2022-05-26 08:50:30|1837.16|1830.96|1837.83|1831.63|1838.5|1832.3|1836.68|1830.48|37
1653555040000|2022-05-26 08:50:40|1837.82|1831.62|1838.98|1832.78|1839.04|1832.84|1837.73|1831.53|38
1653555050000|2022-05-26 08:50:50|1838.55|1832.35|1838.69|1832.49|1839.02|1832.82|1838.32|1832.12|36
1653555060000|2022-05-26 08:51:00|1838.23|1832.03|1835.91|1829.71|1838.23|1832.03|1835.89|1829.69|37
1653555070000|2022-05-26 08:51:10|1835.92|1829.72|1834.15|1827.95|1835.92|1829.72|1834.05|1827.85|39
1653555080000|2022-05-26 08:51:20|1834.37|1828.17|1832.02|1825.82|1834.66|1828.46|1832|1825.8|35
1653555090000|2022-05-26 08:51:30|1831.94|1825.74|1834.43|1828.23|1834.46|1828.26|1831.82|1825.62|35
1653555100000|2022-05-26 08:51:40|1834.41|1828.21|1834.15|1827.95|1834.41|1828.21|1833.94|1827.74|38
1653555110000|2022-05-26 08:51:50|1834.13|1827.93|1834.57|1828.37|1834.61|1828.41|1834.04|1827.84|31
1653555120000|2022-05-26 08:52:00|1834.58|1828.38|1834.48|1828.28|1834.75|1828.55|1834.31|1828.11|35
1653555130000|2022-05-26 08:52:10|1834.28|1828.08|1832.06|1825.86|1834.28|1828.08|1832.06|1825.86|37
1653555140000|2022-05-26 08:52:20|1832.12|1825.92|1829.91|1823.71|1832.12|1825.92|1829.88|1823.68|40
1653555150000|2022-05-26 08:52:30|1829.89|1823.69|1830.87|1824.67|1831.35|1825.15|1829.89|1823.69|37
1653555160000|2022-05-26 08:52:40|1830.89|1824.69|1830.71|1824.51|1830.91|1824.71|1830.01|1823.81|37
1653555170000|2022-05-26 08:52:50|1830.97|1824.77|1833.9|1827.7|1834.94|1828.74|1830.94|1824.74|38
1653555180000|2022-05-26 08:53:00|1834.08|1827.88|1834.19|1827.99|1834.19|1827.99|1833.34|1827.14|38
1653555190000|2022-05-26 08:53:10|1834.28|1828.08|1834.94|1828.74|1835.06|1828.86|1834.12|1827.92|38
1653555200000|2022-05-26 08:53:20|1835|1828.8|1835.01|1828.81|1835.1|1828.9|1834.61|1828.41|37
1653555210000|2022-05-26 08:53:30|1835|1828.8|1837.24|1831.04|1837.58|1831.38|1835|1828.8|38
1653555220000|2022-05-26 08:53:40|1837.26|1831.06|1836.15|1829.95|1837.26|1831.06|1836.15|1829.95|36
1653555230000|2022-05-26 08:53:50|1836.22|1830.02|1836.19|1829.99|1836.99|1830.79|1836.15|1829.95|37
1653555240000|2022-05-26 08:54:00|1835.96|1829.76|1835.66|1829.46|1836.05|1829.85|1835.47|1829.27|35
1653555250000|2022-05-26 08:54:10|1835.7|1829.5|1834.82|1828.62|1835.98|1829.78|1834.78|1828.58|34
1653555260000|2022-05-26 08:54:20|1834.79|1828.59|1834.18|1827.98|1834.82|1828.62|1834.08|1827.88|35
1653555270000|2022-05-26 08:54:30|1834.12|1827.92|1833.98|1827.78|1834.27|1828.07|1833.31|1827.11|32
1653555280000|2022-05-26 08:54:40|1833.64|1827.44|1832.52|1826.32|1833.64|1827.44|1832.39|1826.19|36
1653555290000|2022-05-26 08:54:50|1832.38|1826.18|1832.52|1826.32|1832.64|1826.44|1832.19|1825.99|38
1653555300000|2022-05-26 08:55:00|1832.53|1826.33|1833.83|1827.63|1834.11|1827.91|1832.39|1826.19|37
1653555310000|2022-05-26 08:55:10|1833.94|1827.74|1831.57|1825.37|1834.04|1827.84|1831.43|1825.23|38
1653555320000|2022-05-26 08:55:20|1831.21|1825.01|1830.13|1823.93|1831.54|1825.34|1830.13|1823.93|37
1653555330000|2022-05-26 08:55:30|1829.93|1823.73|1829.14|1822.94|1829.96|1823.76|1829.14|1822.94|35
1653555340000|2022-05-26 08:55:40|1829.25|1823.05|1830.14|1823.94|1830.14|1823.94|1828.82|1822.62|35
1653555350000|2022-05-26 08:55:50|1830.77|1824.57|1832.3|1826.1|1833.53|1827.33|1830.66|1824.46|39
1653555360000|2022-05-26 08:56:00|1832.26|1826.06|1833.21|1827.01|1833.52|1827.32|1832.26|1826.06|35
1653555370000|2022-05-26 08:56:10|1833.5|1827.3|1834.86|1828.66|1835.16|1828.96|1833.18|1826.98|39
1653555380000|2022-05-26 08:56:20|1834.85|1828.65|1835.06|1828.86|1835.14|1828.94|1834.2|1828|38
1653555390000|2022-05-26 08:56:30|1835.07|1828.87|1834.78|1828.58|1835.08|1828.88|1834.66|1828.46|33
1653555400000|2022-05-26 08:56:40|1834.79|1828.59|1835.31|1829.11|1835.44|1829.24|1834.78|1828.58|32
1653555410000|2022-05-26 08:56:50|1835.35|1829.15|1835.46|1829.26|1835.48|1829.28|1835.02|1828.82|33
1653555420000|2022-05-26 08:57:00|1835.51|1829.31|1835.29|1829.09|1835.55|1829.35|1835.19|1828.99|36
1653555430000|2022-05-26 08:57:10|1835.32|1829.12|1835.19|1828.99|1835.47|1829.27|1835.16|1828.96|36
1653555440000|2022-05-26 08:57:20|1835.1|1828.9|1836.82|1830.62|1836.82|1830.62|1835.1|1828.9|34
1653555450000|2022-05-26 08:57:30|1836.62|1830.42|1836.87|1830.67|1836.94|1830.74|1836.55|1830.35|32
1653555460000|2022-05-26 08:57:40|1836.78|1830.58|1837.28|1831.08|1837.28|1831.08|1836.47|1830.27|39
1653555470000|2022-05-26 08:57:50|1836.92|1830.72|1836.83|1830.63|1837.57|1831.37|1836.75|1830.55|35
1653555480000|2022-05-26 08:58:00|1836.76|1830.56|1836.76|1830.56|1837.26|1831.06|1836.71|1830.51|32
1653555490000|2022-05-26 08:58:10|1836.73|1830.53|1836.04|1829.84|1836.81|1830.61|1835.98|1829.78|38
1653555500000|2022-05-26 08:58:20|1836.03|1829.83|1833.04|1826.84|1836.03|1829.83|1833.04|1826.84|32
1653555510000|2022-05-26 08:58:30|1833|1826.8|1831.73|1825.53|1833.12|1826.92|1831.2|1825|37
1653555520000|2022-05-26 08:58:40|1831.83|1825.63|1832.4|1826.2|1834.69|1828.49|1831.83|1825.63|39
1653555530000|2022-05-26 08:58:50|1832.19|1825.99|1834.53|1828.33|1834.53|1828.33|1832.1|1825.9|40
1653555540000|2022-05-26 08:59:00|1834.19|1827.99|1833.99|1827.79|1835|1828.8|1833.94|1827.74|40
1653555550000|2022-05-26 08:59:10|1833.91|1827.71|1834.11|1827.91|1834.45|1828.25|1833.32|1827.12|37
1653555560000|2022-05-26 08:59:20|1834.19|1827.99|1834.04|1827.84|1834.39|1828.19|1833.58|1827.38|38
1653555570000|2022-05-26 08:59:30|1833.96|1827.76|1832.7|1826.5|1833.96|1827.76|1832.28|1826.08|34
1653555580000|2022-05-26 08:59:40|1832.69|1826.49|1834.73|1828.53|1834.73|1828.53|1832.68|1826.48|37
1653555590000|2022-05-26 08:59:50|1834.69|1828.49|1835.1|1828.9|1835.25|1829.05|1834.55|1828.35|36
1653555600000|2022-05-26 09:00:00|1834.96|1828.76|1832.52|1826.32|1834.96|1828.76|1831.39|1825.19|40
1653555610000|2022-05-26 09:00:10|1832.56|1826.36|1834.32|1828.12|1834.7|1828.5|1831.64|1825.44|39
1653555620000|2022-05-26 09:00:20|1834.37|1828.17|1831.45|1825.25|1834.37|1828.17|1831.41|1825.21|40
1653555630000|2022-05-26 09:00:30|1831.55|1825.35|1831.6|1825.4|1831.7|1825.5|1831.32|1825.12|37
1653555640000|2022-05-26 09:00:40|1831.53|1825.33|1831.53|1825.33|1831.54|1825.34|1831.3|1825.1|39
1653555650000|2022-05-26 09:00:50|1831.6|1825.4|1832.1|1825.9|1832.1|1825.9|1831.6|1825.4|37
1653555660000|2022-05-26 09:01:00|1832.09|1825.89|1832.57|1826.37|1832.65|1826.45|1831.45|1825.25|37
1653555670000|2022-05-26 09:01:10|1832.31|1826.11|1833.48|1827.28|1833.48|1827.28|1831.86|1825.66|36
1653555680000|2022-05-26 09:01:20|1833.5|1827.3|1833.19|1826.99|1833.88|1827.68|1833.1|1826.9|38
1653555690000|2022-05-26 09:01:30|1833.11|1826.91|1832.64|1826.44|1833.15|1826.95|1832.27|1826.07|37
1653555700000|2022-05-26 09:01:40|1832.67|1826.47|1831.49|1825.29|1832.94|1826.74|1831.49|1825.29|37
1653555710000|2022-05-26 09:01:50|1831.5|1825.3|1829.84|1823.64|1831.5|1825.3|1829.81|1823.61|39
1653555720000|2022-05-26 09:02:00|1830.18|1823.98|1830.42|1824.22|1830.45|1824.25|1829.74|1823.54|36
1653555730000|2022-05-26 09:02:10|1830.41|1824.21|1829.69|1823.49|1830.58|1824.38|1829.69|1823.49|25
1653555740000|2022-05-26 09:02:20|1829.68|1823.48|1827.89|1821.69|1829.68|1823.48|1827.89|1821.69|26
1653555750000|2022-05-26 09:02:30|1827.91|1821.71|1828.22|1822.02|1828.22|1822.02|1827.49|1821.29|29
1653555760000|2022-05-26 09:02:40|1828.21|1822.01|1828.38|1822.18|1829.01|1822.81|1828.19|1821.99|32
1653555770000|2022-05-26 09:02:50|1828.35|1822.15|1827.82|1821.62|1828.37|1822.17|1827.75|1821.55|28
1653555780000|2022-05-26 09:03:00|1827.79|1821.59|1828.2|1822|1828.72|1822.52|1827.79|1821.59|18
1653555790000|2022-05-26 09:03:10|1828.36|1822.16|1827.51|1821.31|1828.37|1822.17|1827.51|1821.31|37
1653555800000|2022-05-26 09:03:20|1827.84|1821.64|1827.64|1821.44|1827.88|1821.68|1827.48|1821.28|30
1653555810000|2022-05-26 09:03:30|1827.71|1821.51|1823.34|1817.14|1827.71|1821.51|1822.58|1816.38|38
1653555820000|2022-05-26 09:03:40|1823.89|1817.69|1825.35|1819.15|1825.45|1819.25|1823.81|1817.61|37
1653555830000|2022-05-26 09:03:50|1825.32|1819.12|1827.4|1821.2|1828.12|1821.92|1825.32|1819.12|37
1653555840000|2022-05-26 09:04:00|1827.41|1821.21|1827.92|1821.72|1828.21|1822.01|1827.29|1821.09|39
1653555850000|2022-05-26 09:04:10|1828|1821.8|1827.97|1821.77|1828.09|1821.89|1827.67|1821.47|37
1653555860000|2022-05-26 09:04:20|1828.05|1821.85|1825.05|1818.85|1828.05|1821.85|1824.83|1818.63|36
1653555870000|2022-05-26 09:04:30|1824.96|1818.76|1825.57|1819.37|1826.41|1820.21|1824.83|1818.63|37
1653555880000|2022-05-26 09:04:40|1825.36|1819.16|1825.77|1819.57|1825.91|1819.71|1824.77|1818.57|36
1653555890000|2022-05-26 09:04:50|1825.84|1819.64|1826.05|1819.85|1826.14|1819.94|1825.38|1819.18|34
1653555900000|2022-05-26 09:05:00|1826.06|1819.86|1825.62|1819.42|1826.06|1819.86|1825.12|1818.92|34
1653555910000|2022-05-26 09:05:10|1825.63|1819.43|1826.18|1819.98|1826.35|1820.15|1825.4|1819.2|30
1653555920000|2022-05-26 09:05:20|1825.97|1819.77|1826.66|1820.46|1826.66|1820.46|1825.86|1819.66|38
1653555930000|2022-05-26 09:05:30|1826.68|1820.48|1828.23|1822.03|1828.23|1822.03|1826.68|1820.48|40
1653555940000|2022-05-26 09:05:40|1828.13|1821.93|1826.82|1820.62|1828.31|1822.11|1825.8|1819.6|38
1653555950000|2022-05-26 09:05:50|1826.86|1820.66|1826.65|1820.45|1827.05|1820.85|1826.47|1820.27|38
1653555960000|2022-05-26 09:06:00|1826.67|1820.47|1827.17|1820.97|1827.21|1821.01|1826.51|1820.31|37
1653555970000|2022-05-26 09:06:10|1827.14|1820.94|1826.12|1819.92|1827.29|1821.09|1825.92|1819.72|37
1653555980000|2022-05-26 09:06:20|1826.16|1819.96|1825.88|1819.68|1826.2|1820|1825.43|1819.23|38
1653555990000|2022-05-26 09:06:30|1825.96|1819.76|1826.99|1820.79|1827.14|1820.94|1825.94|1819.74|37
1653556000000|2022-05-26 09:06:40|1826.95|1820.75|1827.32|1821.12|1827.59|1821.39|1826.78|1820.58|35
1653556010000|2022-05-26 09:06:50|1827.35|1821.15|1827.42|1821.22|1827.76|1821.56|1827.24|1821.04|40
1653556020000|2022-05-26 09:07:00|1827.39|1821.19|1828.07|1821.87|1828.07|1821.87|1827|1820.8|33
1653556030000|2022-05-26 09:07:10|1828.36|1822.16|1828.56|1822.36|1828.56|1822.36|1827.79|1821.59|36
1653556040000|2022-05-26 09:07:20|1828.53|1822.33|1828.69|1822.49|1828.77|1822.57|1828.35|1822.15|34
1653556050000|2022-05-26 09:07:30|1828.76|1822.56|1830.35|1824.15|1830.35|1824.15|1828.76|1822.56|36
1653556060000|2022-05-26 09:07:40|1829.91|1823.71|1829.09|1822.89|1832.96|1826.76|1828.77|1822.57|34
1653556070000|2022-05-26 09:07:50|1829.01|1822.81|1830.04|1823.84|1830.37|1824.17|1828.95|1822.75|37
1653556080000|2022-05-26 09:08:00|1830.18|1823.98|1829.76|1823.56|1830.46|1824.26|1829.31|1823.11|34
1653556090000|2022-05-26 09:08:10|1829.68|1823.48|1829.49|1823.29|1830.58|1824.38|1828.95|1822.75|36
1653556100000|2022-05-26 09:08:20|1829.5|1823.3|1826.61|1820.41|1829.54|1823.34|1826.51|1820.31|35
1653556110000|2022-05-26 09:08:30|1826.65|1820.45|1826.37|1820.17|1826.88|1820.68|1826.05|1819.85|30
1653556120000|2022-05-26 09:08:40|1826.41|1820.21|1825.55|1819.35|1826.41|1820.21|1825.37|1819.17|33
1653556130000|2022-05-26 09:08:50|1825.56|1819.36|1826.48|1820.28|1826.48|1820.28|1825.56|1819.36|32
1653556140000|2022-05-26 09:09:00|1826.2|1820|1825.31|1819.11|1826.21|1820.01|1825.02|1818.82|34
1653556150000|2022-05-26 09:09:10|1825.27|1819.07|1824.87|1818.67|1825.31|1819.11|1824.66|1818.46|30
1653556160000|2022-05-26 09:09:20|1824.84|1818.64|1825.62|1819.42|1825.72|1819.52|1824.79|1818.59|37
1653556170000|2022-05-26 09:09:30|1825.5|1819.3|1825.95|1819.75|1825.99|1819.79|1825.41|1819.21|36
1653556180000|2022-05-26 09:09:40|1826.06|1819.86|1826.5|1820.3|1826.5|1820.3|1825.94|1819.74|33
1653556190000|2022-05-26 09:09:50|1826.51|1820.31|1828.08|1821.88|1828.08|1821.88|1826.45|1820.25|37
1653556200000|2022-05-26 09:10:00|1828.05|1821.85|1828.04|1821.84|1828.36|1822.16|1828.01|1821.81|36
1653556210000|2022-05-26 09:10:10|1827.96|1821.76|1827.68|1821.48|1827.99|1821.79|1827.6|1821.4|30
1653556220000|2022-05-26 09:10:20|1827.63|1821.43|1827.68|1821.48|1827.69|1821.49|1827.46|1821.26|29
1653556230000|2022-05-26 09:10:30|1827.59|1821.39|1827.51|1821.31|1827.68|1821.48|1827.49|1821.29|31
1653556240000|2022-05-26 09:10:40|1827.55|1821.35|1826.76|1820.56|1827.59|1821.39|1826.76|1820.56|30
1653556250000|2022-05-26 09:10:50|1826.86|1820.66|1826.59|1820.39|1826.96|1820.76|1826.55|1820.35|31
1653556260000|2022-05-26 09:11:00|1826.69|1820.49|1826.41|1820.21|1826.69|1820.49|1826.41|1820.21|33
1653556270000|2022-05-26 09:11:10|1826.43|1820.23|1826.97|1820.77|1827.23|1821.03|1826.38|1820.18|35
1653556280000|2022-05-26 09:11:20|1826.93|1820.73|1827.15|1820.95|1827.43|1821.23|1826.93|1820.73|33
1653556290000|2022-05-26 09:11:30|1827.37|1821.17|1827.31|1821.11|1827.37|1821.17|1827|1820.8|29
1653556300000|2022-05-26 09:11:40|1827.29|1821.09|1827.33|1821.13|1827.51|1821.31|1827.27|1821.07|25
1653556310000|2022-05-26 09:11:50|1827.46|1821.26|1827.86|1821.66|1827.93|1821.73|1827.14|1820.94|35
1653556320000|2022-05-26 09:12:00|1827.92|1821.72|1828.1|1821.9|1828.18|1821.98|1827.74|1821.54|32
1653556330000|2022-05-26 09:12:10|1828.06|1821.86|1828.13|1821.93|1828.27|1822.07|1827.83|1821.63|31
1653556340000|2022-05-26 09:12:20|1828.15|1821.95|1828.36|1822.16|1828.5|1822.3|1828.09|1821.89|32
1653556350000|2022-05-26 09:12:30|1828.37|1822.17|1828.41|1822.21|1828.47|1822.27|1828.16|1821.96|34
1653556360000|2022-05-26 09:12:40|1828.33|1822.13|1828.42|1822.22|1828.46|1822.26|1828.17|1821.97|33
1653556370000|2022-05-26 09:12:50|1828.43|1822.23|1828.34|1822.14|1828.45|1822.25|1828.3|1822.1|31
1653556380000|2022-05-26 09:13:00|1828.4|1822.2|1828.75|1822.55|1829.01|1822.81|1828.34|1822.14|32
1653556390000|2022-05-26 09:13:10|1828.65|1822.45|1829.37|1823.17|1829.37|1823.17|1828.65|1822.45|33
1653556400000|2022-05-26 09:13:20|1829.4|1823.2|1829.8|1823.6|1829.94|1823.74|1829.31|1823.11|34
1653556410000|2022-05-26 09:13:30|1829.71|1823.51|1830.2|1824|1830.36|1824.16|1829.71|1823.51|35
1653556420000|2022-05-26 09:13:40|1830.29|1824.09|1830.4|1824.2|1830.47|1824.27|1830.16|1823.96|34
1653556430000|2022-05-26 09:13:50|1830.36|1824.16|1830.41|1824.21|1830.53|1824.33|1830.27|1824.07|35
1653556440000|2022-05-26 09:14:00|1830.4|1824.2|1830.8|1824.6|1831.11|1824.91|1830.4|1824.2|36
1653556450000|2022-05-26 09:14:10|1830.64|1824.44|1831.23|1825.03|1831.37|1825.17|1830.64|1824.44|38
1653556460000|2022-05-26 09:14:20|1831.13|1824.93|1831.54|1825.34|1831.6|1825.4|1831.13|1824.93|37
1653556470000|2022-05-26 09:14:30|1831.52|1825.32|1831.12|1824.92|1831.67|1825.47|1831.12|1824.92|34
1653556480000|2022-05-26 09:14:40|1831.3|1825.1|1830.88|1824.68|1831.3|1825.1|1830.71|1824.51|37
1653556490000|2022-05-26 09:14:50|1830.86|1824.66|1831.09|1824.89|1831.19|1824.99|1830.86|1824.66|34
1653556500000|2022-05-26 09:15:00|1831.14|1824.94|1830.95|1824.75|1831.22|1825.02|1830.88|1824.68|28
1653556510000|2022-05-26 09:15:10|1830.93|1824.73|1830.92|1824.72|1830.94|1824.74|1830.74|1824.54|27
1653556520000|2022-05-26 09:15:20|1831.03|1824.83|1831.86|1825.66|1831.86|1825.66|1831.01|1824.81|35
1653556530000|2022-05-26 09:15:30|1831.98|1825.78|1832.24|1826.04|1832.24|1826.04|1831.42|1825.22|36
1653556540000|2022-05-26 09:15:40|1832.25|1826.05|1832.16|1825.96|1832.33|1826.13|1832.09|1825.89|30
1653556550000|2022-05-26 09:15:50|1832.17|1825.97|1833.22|1827.02|1833.47|1827.27|1832.09|1825.89|32
1653556560000|2022-05-26 09:16:00|1833.2|1827|1833.57|1827.37|1833.75|1827.55|1833.02|1826.82|36
1653556570000|2022-05-26 09:16:10|1833.6|1827.4|1833.93|1827.73|1834.45|1828.25|1833.6|1827.4|38
1653556580000|2022-05-26 09:16:20|1834.03|1827.83|1834.35|1828.15|1834.66|1828.46|1834.01|1827.81|35
1653556590000|2022-05-26 09:16:30|1834.17|1827.97|1834.65|1828.45|1834.73|1828.53|1834.03|1827.83|34
1653556600000|2022-05-26 09:16:40|1834.18|1827.98|1834.1|1827.9|1834.73|1828.53|1834.09|1827.89|38
1653556610000|2022-05-26 09:16:50|1834.34|1828.14|1835.01|1828.81|1835.01|1828.81|1834.08|1827.88|34
1653556620000|2022-05-26 09:17:00|1834.24|1828.04|1835.13|1828.93|1835.13|1828.93|1834.24|1828.04|23
1653556630000|2022-05-26 09:17:10|1835.23|1829.03|1836.21|1830.01|1836.21|1830.01|1835.1|1828.9|35
1653556640000|2022-05-26 09:17:20|1836.12|1829.92|1836.4|1830.2|1836.42|1830.22|1835.73|1829.53|36
1653556650000|2022-05-26 09:17:30|1836.43|1830.23|1837.01|1830.81|1837.13|1830.93|1836.43|1830.23|38
1653556660000|2022-05-26 09:17:40|1837.04|1830.84|1837.13|1830.93|1837.43|1831.23|1836.99|1830.79|35
1653556670000|2022-05-26 09:17:50|1837.33|1831.13|1837.31|1831.11|1837.58|1831.38|1837.11|1830.91|32
1653556680000|2022-05-26 09:18:00|1837.51|1831.31|1837.55|1831.35|1837.64|1831.44|1837.28|1831.08|39
1653556690000|2022-05-26 09:18:10|1837.62|1831.42|1837.25|1831.05|1837.78|1831.58|1837.21|1831.01|36
1653556700000|2022-05-26 09:18:20|1837.24|1831.04|1836.17|1829.97|1837.24|1831.04|1835.87|1829.67|35
1653556710000|2022-05-26 09:18:30|1835.96|1829.76|1835.94|1829.74|1836.13|1829.93|1835.63|1829.43|38
1653556720000|2022-05-26 09:18:40|1835.96|1829.76|1836.42|1830.22|1836.89|1830.69|1835.96|1829.76|36
1653556730000|2022-05-26 09:18:50|1836.41|1830.21|1836.72|1830.52|1836.77|1830.57|1836.34|1830.14|32
1653556740000|2022-05-26 09:19:00|1836.81|1830.61|1836.53|1830.33|1836.81|1830.61|1836.53|1830.33|38
1653556750000|2022-05-26 09:19:10|1836.52|1830.32|1836.58|1830.38|1836.62|1830.42|1836.24|1830.04|31
1653556760000|2022-05-26 09:19:20|1836.63|1830.43|1835.71|1829.51|1836.63|1830.43|1835.71|1829.51|35
1653556770000|2022-05-26 09:19:30|1835.68|1829.48|1835.25|1829.05|1835.68|1829.48|1835.1|1828.9|34
1653556780000|2022-05-26 09:19:40|1835.18|1828.98|1833.44|1827.24|1835.22|1829.02|1833.24|1827.04|39
1653556790000|2022-05-26 09:19:50|1833.34|1827.14|1832.38|1826.18|1833.41|1827.21|1832.28|1826.08|35
1653556800000|2022-05-26 09:20:00|1832.32|1826.12|1832.4|1826.2|1832.75|1826.55|1832.31|1826.11|35
1653556810000|2022-05-26 09:20:10|1832.37|1826.17|1832.51|1826.31|1832.69|1826.49|1832.35|1826.15|35
1653556820000|2022-05-26 09:20:20|1832.52|1826.32|1832.67|1826.47|1832.67|1826.47|1832.4|1826.2|34
1653556830000|2022-05-26 09:20:30|1832.61|1826.41|1832.77|1826.57|1832.95|1826.75|1832.58|1826.38|34
1653556840000|2022-05-26 09:20:40|1832.68|1826.48|1833.03|1826.83|1833.07|1826.87|1832.57|1826.37|32
1653556850000|2022-05-26 09:20:50|1833.04|1826.84|1833.18|1826.98|1833.18|1826.98|1832.93|1826.73|27
1653556860000|2022-05-26 09:21:00|1833.07|1826.87|1833.05|1826.85|1833.19|1826.99|1832.89|1826.69|31
1653556870000|2022-05-26 09:21:10|1833.06|1826.86|1832.78|1826.58|1833.19|1826.99|1832.78|1826.58|29
1653556880000|2022-05-26 09:21:20|1832.86|1826.66|1832.86|1826.66|1832.88|1826.68|1832.68|1826.48|28
1653556890000|2022-05-26 09:21:30|1832.85|1826.65|1832.78|1826.58|1832.91|1826.71|1832.69|1826.49|23
1653556900000|2022-05-26 09:21:40|1832.77|1826.57|1832.68|1826.48|1832.86|1826.66|1832.63|1826.43|33
1653556910000|2022-05-26 09:21:50|1832.71|1826.51|1832.78|1826.58|1832.83|1826.63|1832.65|1826.45|33
1653556920000|2022-05-26 09:22:00|1832.7|1826.5|1832.03|1825.83|1832.79|1826.59|1831.94|1825.74|35
1653556930000|2022-05-26 09:22:10|1832.14|1825.94|1831.87|1825.67|1832.14|1825.94|1831.71|1825.51|32
1653556940000|2022-05-26 09:22:20|1831.9|1825.7|1831.27|1825.07|1831.93|1825.73|1831.14|1824.94|38
1653556950000|2022-05-26 09:22:30|1831.25|1825.05|1830.73|1824.53|1831.25|1825.05|1830.73|1824.53|35
1653556960000|2022-05-26 09:22:40|1830.66|1824.46|1830.69|1824.49|1830.79|1824.59|1830.62|1824.42|33
1653556970000|2022-05-26 09:22:50|1830.72|1824.52|1830.59|1824.39|1830.87|1824.67|1830.54|1824.34|27
1653556980000|2022-05-26 09:23:00|1830.6|1824.4|1830.59|1824.39|1830.74|1824.54|1830.47|1824.27|37
1653556990000|2022-05-26 09:23:10|1830.6|1824.4|1830.4|1824.2|1830.7|1824.5|1830.4|1824.2|35
1653557000000|2022-05-26 09:23:20|1830.43|1824.23|1830.98|1824.78|1830.98|1824.78|1830.41|1824.21|26
1653557010000|2022-05-26 09:23:30|1830.92|1824.72|1830.54|1824.34|1830.92|1824.72|1830.51|1824.31|30
1653557020000|2022-05-26 09:23:40|1830.56|1824.36|1830.56|1824.36|1830.6|1824.4|1830.42|1824.22|30
1653557030000|2022-05-26 09:23:50|1830.58|1824.38|1830.42|1824.22|1830.63|1824.43|1830.31|1824.11|28
1653557040000|2022-05-26 09:24:00|1830.29|1824.09|1830.33|1824.13|1830.48|1824.28|1830.24|1824.04|28
1653557050000|2022-05-26 09:24:10|1830.32|1824.12|1830.11|1823.91|1830.32|1824.12|1830.1|1823.9|32
1653557060000|2022-05-26 09:24:20|1830.14|1823.94|1830.95|1824.75|1831.06|1824.86|1830.11|1823.91|39
1653557070000|2022-05-26 09:24:30|1831.08|1824.88|1831.48|1825.28|1831.79|1825.59|1831.01|1824.81|36
1653557080000|2022-05-26 09:24:40|1831.56|1825.36|1831.87|1825.67|1832.11|1825.91|1831.22|1825.02|34
1653557090000|2022-05-26 09:24:50|1831.92|1825.72|1832.31|1826.11|1832.39|1826.19|1831.76|1825.56|33
1653557100000|2022-05-26 09:25:00|1832.3|1826.1|1832.77|1826.57|1832.92|1826.72|1832.3|1826.1|35
1653557110000|2022-05-26 09:25:10|1832.73|1826.53|1832.63|1826.43|1832.81|1826.61|1832.39|1826.19|35
1653557120000|2022-05-26 09:25:20|1832.45|1826.25|1832.61|1826.41|1832.73|1826.53|1832.34|1826.14|31
1653557130000|2022-05-26 09:25:30|1832.65|1826.45|1832.56|1826.36|1832.87|1826.67|1832.46|1826.26|35
1653557140000|2022-05-26 09:25:40|1832.52|1826.32|1832.65|1826.45|1832.94|1826.74|1832.52|1826.32|28
1653557150000|2022-05-26 09:25:50|1832.81|1826.61|1832.72|1826.52|1833.05|1826.85|1832.61|1826.41|32
1653557160000|2022-05-26 09:26:00|1832.77|1826.57|1832.1|1825.9|1832.9|1826.7|1832.02|1825.82|34
1653557170000|2022-05-26 09:26:10|1832.08|1825.88|1832.17|1825.97|1832.26|1826.06|1831.99|1825.79|35
1653557180000|2022-05-26 09:26:20|1832.15|1825.95|1832.01|1825.81|1832.23|1826.03|1831.95|1825.75|30
1653557190000|2022-05-26 09:26:30|1832.08|1825.88|1831.55|1825.35|1832.08|1825.88|1831.55|1825.35|26
1653557200000|2022-05-26 09:26:40|1831.62|1825.42|1831.76|1825.56|1831.93|1825.73|1831.58|1825.38|29
1653557210000|2022-05-26 09:26:50|1831.77|1825.57|1831.13|1824.93|1831.77|1825.57|1831.13|1824.93|35
1653557220000|2022-05-26 09:27:00|1831.15|1824.95|1831.5|1825.3|1831.6|1825.4|1831.15|1824.95|29
1653557230000|2022-05-26 09:27:10|1831.68|1825.48|1831.55|1825.35|1831.74|1825.54|1831.43|1825.23|30
1653557240000|2022-05-26 09:27:20|1831.62|1825.42|1831.71|1825.51|1831.91|1825.71|1831.51|1825.31|32
1653557250000|2022-05-26 09:27:30|1831.65|1825.45|1831.63|1825.43|1831.69|1825.49|1831.38|1825.18|26
1653557260000|2022-05-26 09:27:40|1831.54|1825.34|1831.94|1825.74|1831.99|1825.79|1831.43|1825.23|28
1653557270000|2022-05-26 09:27:50|1831.95|1825.75|1831.88|1825.68|1832.11|1825.91|1831.7|1825.5|34
1653557280000|2022-05-26 09:28:00|1831.8|1825.6|1831.8|1825.6|1831.86|1825.66|1831.67|1825.47|31
1653557290000|2022-05-26 09:28:10|1831.95|1825.75|1832.16|1825.96|1832.44|1826.24|1831.95|1825.75|32
1653557300000|2022-05-26 09:28:20|1832.23|1826.03|1832.21|1826.01|1832.33|1826.13|1832.19|1825.99|28
1653557310000|2022-05-26 09:28:30|1832.25|1826.05|1832.3|1826.1|1832.36|1826.16|1832.19|1825.99|28
1653557320000|2022-05-26 09:28:40|1832.33|1826.13|1833.58|1827.38|1833.61|1827.41|1832.2|1826|36
1653557330000|2022-05-26 09:28:50|1833.59|1827.39|1833.87|1827.67|1834.05|1827.85|1833.42|1827.22|34
1653557340000|2022-05-26 09:29:00|1833.91|1827.71|1834.08|1827.88|1834.39|1828.19|1833.87|1827.67|36
1653557350000|2022-05-26 09:29:10|1834.19|1827.99|1834.36|1828.16|1834.53|1828.33|1834.15|1827.95|33
1653557360000|2022-05-26 09:29:20|1834.44|1828.24|1834.29|1828.09|1834.52|1828.32|1834.09|1827.89|27
1653557370000|2022-05-26 09:29:30|1834.1|1827.9|1834.12|1827.92|1834.52|1828.32|1833.96|1827.76|30
1653557380000|2022-05-26 09:29:40|1833.85|1827.65|1833.65|1827.45|1833.85|1827.65|1833.37|1827.17|35
1653557390000|2022-05-26 09:29:50|1833.45|1827.25|1837.2|1831|1837.2|1831|1833.31|1827.11|30
1653557400000|2022-05-26 09:30:00|1837.1|1830.9|1835.76|1829.56|1837.17|1830.97|1835.64|1829.44|39
1653557410000|2022-05-26 09:30:10|1835.72|1829.52|1835.82|1829.62|1835.88|1829.68|1835.67|1829.47|36
1653557420000|2022-05-26 09:30:20|1835.83|1829.63|1835.38|1829.18|1835.84|1829.64|1835.21|1829.01|37
1653557430000|2022-05-26 09:30:30|1835.48|1829.28|1837.95|1831.75|1837.97|1831.77|1835.48|1829.28|38
1653557440000|2022-05-26 09:30:40|1837.94|1831.74|1837.6|1831.4|1838.02|1831.82|1837.57|1831.37|37
1653557450000|2022-05-26 09:30:50|1837.63|1831.43|1837.84|1831.64|1837.84|1831.64|1837.46|1831.26|33
1653557460000|2022-05-26 09:31:00|1837.66|1831.46|1837.96|1831.76|1837.96|1831.76|1837.58|1831.38|40
1653557470000|2022-05-26 09:31:10|1837.88|1831.68|1837.86|1831.66|1838.02|1831.82|1837.6|1831.4|39
1653557480000|2022-05-26 09:31:20|1837.82|1831.62|1838.02|1831.82|1838.22|1832.02|1837.6|1831.4|37
1653557490000|2022-05-26 09:31:30|1837.98|1831.78|1837.66|1831.46|1838.06|1831.86|1837.44|1831.24|36
1653557500000|2022-05-26 09:31:40|1837.6|1831.4|1837.51|1831.31|1837.7|1831.5|1837.15|1830.95|35
1653557510000|2022-05-26 09:31:50|1837.54|1831.34|1837.61|1831.41|1837.67|1831.47|1837.24|1831.04|35
1653557520000|2022-05-26 09:32:00|1837.55|1831.35|1837.3|1831.1|1837.63|1831.43|1837.02|1830.82|35
1653557530000|2022-05-26 09:32:10|1837.02|1830.82|1836.8|1830.6|1837.41|1831.21|1836.8|1830.6|35
1653557540000|2022-05-26 09:32:20|1836.78|1830.58|1836.82|1830.62|1836.88|1830.68|1836.71|1830.51|27
1653557550000|2022-05-26 09:32:30|1836.81|1830.61|1837.03|1830.83|1837.43|1831.23|1836.71|1830.51|33
1653557560000|2022-05-26 09:32:40|1837.06|1830.86|1836.84|1830.64|1837.06|1830.86|1836.68|1830.48|34
1653557570000|2022-05-26 09:32:50|1836.98|1830.78|1837|1830.8|1837.07|1830.87|1836.71|1830.51|33
1653557580000|2022-05-26 09:33:00|1836.95|1830.75|1836.75|1830.55|1836.97|1830.77|1836.63|1830.43|34
1653557590000|2022-05-26 09:33:10|1836.68|1830.48|1836.42|1830.22|1836.81|1830.61|1836.32|1830.12|33
1653557600000|2022-05-26 09:33:20|1836.39|1830.19|1835.58|1829.38|1836.39|1830.19|1835.51|1829.31|31
1653557610000|2022-05-26 09:33:30|1835.6|1829.4|1835.06|1828.86|1835.6|1829.4|1834.98|1828.78|36
1653557620000|2022-05-26 09:33:40|1835.01|1828.81|1834.9|1828.7|1835.06|1828.86|1834.83|1828.63|28
1653557630000|2022-05-26 09:33:50|1834.91|1828.71|1838.17|1831.97|1838.21|1832.01|1834.91|1828.71|36
1653557640000|2022-05-26 09:34:00|1838.16|1831.96|1838.05|1831.85|1838.16|1831.96|1837.87|1831.67|35
1653557650000|2022-05-26 09:34:10|1838.04|1831.84|1837.08|1830.88|1838.07|1831.87|1837.08|1830.88|38
1653557660000|2022-05-26 09:34:20|1837.33|1831.13|1837.22|1831.02|1837.33|1831.13|1836.84|1830.64|35
1653557670000|2022-05-26 09:34:30|1837.21|1831.01|1837.35|1831.15|1837.4|1831.2|1837.01|1830.81|36
1653557680000|2022-05-26 09:34:40|1837.34|1831.14|1837.05|1830.85|1837.36|1831.16|1836.99|1830.79|28
1653557690000|2022-05-26 09:34:50|1837.2|1831|1837.16|1830.96|1837.31|1831.11|1837.08|1830.88|31
1653557700000|2022-05-26 09:35:00|1837.2|1831|1836.89|1830.69|1837.26|1831.06|1836.83|1830.63|30
1653557710000|2022-05-26 09:35:10|1836.88|1830.68|1837.07|1830.87|1837.17|1830.97|1836.85|1830.65|34
1653557720000|2022-05-26 09:35:20|1837.09|1830.89|1837.18|1830.98|1837.25|1831.05|1837.04|1830.84|27
1653557730000|2022-05-26 09:35:30|1837.17|1830.97|1837.05|1830.85|1837.22|1831.02|1836.96|1830.76|28
1653557740000|2022-05-26 09:35:40|1837.06|1830.86|1837.02|1830.82|1837.09|1830.89|1836.95|1830.75|21
1653557750000|2022-05-26 09:35:50|1836.95|1830.75|1837.07|1830.87|1837.07|1830.87|1836.9|1830.7|33
1653557760000|2022-05-26 09:36:00|1837.06|1830.86|1836.93|1830.73|1837.09|1830.89|1836.91|1830.71|28
1653557770000|2022-05-26 09:36:10|1836.94|1830.74|1836.9|1830.7|1836.96|1830.76|1836.87|1830.67|21
1653557780000|2022-05-26 09:36:20|1836.93|1830.73|1836.94|1830.74|1836.98|1830.78|1836.6|1830.4|33
1653557790000|2022-05-26 09:36:30|1836.89|1830.69|1836.96|1830.76|1836.99|1830.79|1836.79|1830.59|30
1653557800000|2022-05-26 09:36:40|1836.92|1830.72|1836.74|1830.54|1836.93|1830.73|1836.7|1830.5|21
1653557810000|2022-05-26 09:36:50|1836.88|1830.68|1836.5|1830.3|1836.88|1830.68|1836.35|1830.15|30
1653557820000|2022-05-26 09:37:00|1836.63|1830.43|1836.51|1830.31|1836.74|1830.54|1836.43|1830.23|36
1653557830000|2022-05-26 09:37:10|1836.56|1830.36|1836.71|1830.51|1836.83|1830.63|1836.56|1830.36|33
1653557840000|2022-05-26 09:37:20|1836.76|1830.56|1836.85|1830.65|1836.9|1830.7|1836.64|1830.44|33
1653557850000|2022-05-26 09:37:30|1836.9|1830.7|1836.67|1830.47|1836.9|1830.7|1836.62|1830.42|33
1653557860000|2022-05-26 09:37:40|1836.69|1830.49|1836.53|1830.33|1836.86|1830.66|1836.51|1830.31|31
1653557870000|2022-05-26 09:37:50|1836.62|1830.42|1836.62|1830.42|1836.76|1830.56|1836.55|1830.35|28
1653557880000|2022-05-26 09:38:00|1836.68|1830.48|1836.45|1830.25|1836.74|1830.54|1836.45|1830.25|36
1653557890000|2022-05-26 09:38:10|1836.46|1830.26|1834.58|1828.38|1836.58|1830.38|1834.58|1828.38|35
1653557900000|2022-05-26 09:38:20|1834.6|1828.4|1834.63|1828.43|1834.93|1828.73|1834.48|1828.28|34
1653557910000|2022-05-26 09:38:30|1834.67|1828.47|1834.64|1828.44|1834.74|1828.54|1834.53|1828.33|32
1653557920000|2022-05-26 09:38:40|1834.59|1828.39|1834.51|1828.31|1834.64|1828.44|1834.39|1828.19|28
1653557930000|2022-05-26 09:38:50|1834.49|1828.29|1837.44|1831.24|1837.44|1831.24|1834.35|1828.15|35
1653557940000|2022-05-26 09:39:00|1837.81|1831.61|1838.47|1832.27|1840.01|1833.81|1837.81|1831.61|39
1653557950000|2022-05-26 09:39:10|1838.86|1832.66|1838.61|1832.41|1839.05|1832.85|1838.55|1832.35|34
1653557960000|2022-05-26 09:39:20|1838.64|1832.44|1838|1831.8|1838.73|1832.53|1837.98|1831.78|38
1653557970000|2022-05-26 09:39:30|1837.96|1831.76|1838.1|1831.9|1839.18|1832.98|1837.95|1831.75|35
1653557980000|2022-05-26 09:39:40|1838.19|1831.99|1838.9|1832.7|1839.08|1832.88|1838.05|1831.85|35
1653557990000|2022-05-26 09:39:50|1838.88|1832.68|1838.47|1832.27|1839.35|1833.15|1838.47|1832.27|38
1653558000000|2022-05-26 09:40:00|1838.53|1832.33|1837.57|1831.37|1838.56|1832.36|1837.46|1831.26|38
1653558010000|2022-05-26 09:40:10|1837.61|1831.41|1836.1|1829.9|1837.68|1831.48|1836.03|1829.83|37
1653558020000|2022-05-26 09:40:20|1835.91|1829.71|1836.17|1829.97|1836.24|1830.04|1835.64|1829.44|35
1653558030000|2022-05-26 09:40:30|1836.18|1829.98|1837.55|1831.35|1837.55|1831.35|1836.13|1829.93|35
1653558040000|2022-05-26 09:40:40|1837.53|1831.33|1837.45|1831.25|1837.63|1831.43|1837.39|1831.19|28
1653558050000|2022-05-26 09:40:50|1837.46|1831.26|1837.45|1831.25|1837.5|1831.3|1837.31|1831.11|32
1653558060000|2022-05-26 09:41:00|1837.41|1831.21|1837.24|1831.04|1837.45|1831.25|1836.96|1830.76|30
1653558070000|2022-05-26 09:41:10|1837.19|1830.99|1837.52|1831.32|1837.53|1831.33|1837.17|1830.97|34
1653558080000|2022-05-26 09:41:20|1837.53|1831.33|1838.55|1832.35|1838.55|1832.35|1837.41|1831.21|28
1653558090000|2022-05-26 09:41:30|1838.68|1832.48|1841.75|1835.55|1841.75|1835.55|1838.68|1832.48|35
1653558100000|2022-05-26 09:41:40|1841.79|1835.59|1842.45|1836.25|1844.91|1838.71|1841.21|1835.01|39
1653558110000|2022-05-26 09:41:50|1842.44|1836.24|1843.16|1836.96|1844.85|1838.65|1842.44|1836.24|37
1653558120000|2022-05-26 09:42:00|1843.14|1836.94|1845.54|1839.34|1845.56|1839.36|1842.99|1836.79|37
1653558130000|2022-05-26 09:42:10|1845.52|1839.32|1846.44|1840.24|1847.21|1841.01|1845.07|1838.87|38
1653558140000|2022-05-26 09:42:20|1846.29|1840.09|1847.41|1841.21|1847.41|1841.21|1845.8|1839.6|39
1653558150000|2022-05-26 09:42:30|1847.49|1841.29|1847.48|1841.28|1848.14|1841.94|1846.9|1840.7|32
1653558160000|2022-05-26 09:42:40|1847.39|1841.19|1845.98|1839.78|1847.85|1841.65|1845.98|1839.78|33
1653558170000|2022-05-26 09:42:50|1845.91|1839.71|1846.99|1840.79|1847.07|1840.87|1845.88|1839.68|36
1653558180000|2022-05-26 09:43:00|1847.3|1841.1|1848.64|1842.44|1848.72|1842.52|1847.3|1841.1|36
1653558190000|2022-05-26 09:43:10|1848.89|1842.69|1848.83|1842.63|1849.1|1842.9|1848.64|1842.44|31
1653558200000|2022-05-26 09:43:20|1848.87|1842.67|1849.07|1842.87|1849.09|1842.89|1848.85|1842.65|30
1653558210000|2022-05-26 09:43:30|1849.1|1842.9|1849.22|1843.02|1849.51|1843.31|1849.09|1842.89|31
1653558220000|2022-05-26 09:43:40|1849.13|1842.93|1849.34|1843.14|1849.42|1843.22|1848.78|1842.58|36
1653558230000|2022-05-26 09:43:50|1849.43|1843.23|1848.49|1842.29|1849.45|1843.25|1848.41|1842.21|37
1653558240000|2022-05-26 09:44:00|1848.54|1842.34|1848.17|1841.97|1848.56|1842.36|1847.27|1841.07|39
1653558250000|2022-05-26 09:44:10|1848.19|1841.99|1848.99|1842.79|1848.99|1842.79|1848.13|1841.93|37
1653558260000|2022-05-26 09:44:20|1848.93|1842.73|1848.74|1842.54|1849.1|1842.9|1848.7|1842.5|36
1653558270000|2022-05-26 09:44:30|1848.69|1842.49|1849.16|1842.96|1849.25|1843.05|1848.69|1842.49|33
1653558280000|2022-05-26 09:44:40|1849.19|1842.99|1849.33|1843.13|1849.35|1843.15|1849.03|1842.83|37
1653558290000|2022-05-26 09:44:50|1849.35|1843.15|1850.91|1844.71|1851.11|1844.91|1849.23|1843.03|36
1653558300000|2022-05-26 09:45:00|1850.93|1844.73|1849.11|1842.91|1850.93|1844.73|1848.99|1842.79|37
1653558310000|2022-05-26 09:45:10|1849.12|1842.92|1849.86|1843.66|1850.27|1844.07|1849.02|1842.82|35
1653558320000|2022-05-26 09:45:20|1849.83|1843.63|1850.18|1843.98|1850.35|1844.15|1849.78|1843.58|32
1653558330000|2022-05-26 09:45:30|1850.11|1843.91|1850.25|1844.05|1850.7|1844.5|1850.11|1843.91|34
1653558340000|2022-05-26 09:45:40|1850.21|1844.01|1849.25|1843.05|1850.48|1844.28|1849.12|1842.92|34
1653558350000|2022-05-26 09:45:50|1849.19|1842.99|1848.78|1842.58|1849.29|1843.09|1848.76|1842.56|33
1653558360000|2022-05-26 09:46:00|1848.7|1842.5|1848.85|1842.65|1848.9|1842.7|1848.6|1842.4|29
1653558370000|2022-05-26 09:46:10|1848.78|1842.58|1850.19|1843.99|1850.19|1843.99|1848.72|1842.52|36
1653558380000|2022-05-26 09:46:20|1850.2|1844|1850.21|1844.01|1850.42|1844.22|1850.08|1843.88|36
1653558390000|2022-05-26 09:46:30|1850.07|1843.87|1850.26|1844.06|1850.41|1844.21|1849.93|1843.73|37
1653558400000|2022-05-26 09:46:40|1850.33|1844.13|1850.17|1843.97|1850.55|1844.35|1850.11|1843.91|34
1653558410000|2022-05-26 09:46:50|1849.99|1843.79|1850.21|1844.01|1850.47|1844.27|1849.83|1843.63|32
1653558420000|2022-05-26 09:47:00|1850.27|1844.07|1850.7|1844.5|1850.9|1844.7|1850.27|1844.07|34
1653558430000|2022-05-26 09:47:10|1850.71|1844.51|1850.47|1844.27|1850.77|1844.57|1850.2|1844|37
1653558440000|2022-05-26 09:47:20|1850.46|1844.26|1850.55|1844.35|1850.71|1844.51|1849.91|1843.71|37
1653558450000|2022-05-26 09:47:30|1850.54|1844.34|1850.08|1843.88|1850.54|1844.34|1850.01|1843.81|32
1653558460000|2022-05-26 09:47:40|1850.14|1843.94|1850.15|1843.95|1850.38|1844.18|1849.98|1843.78|38
1653558470000|2022-05-26 09:47:50|1850.02|1843.82|1850.19|1843.99|1850.48|1844.28|1850.02|1843.82|34
1653558480000|2022-05-26 09:48:00|1849.98|1843.78|1850.38|1844.18|1850.42|1844.22|1849.67|1843.47|32
1653558490000|2022-05-26 09:48:10|1850.42|1844.22|1850.17|1843.97|1850.42|1844.22|1849.94|1843.74|36
1653558500000|2022-05-26 09:48:20|1850.23|1844.03|1850.36|1844.16|1850.4|1844.2|1850|1843.8|37
1653558510000|2022-05-26 09:48:30|1850.28|1844.08|1850.45|1844.25|1850.64|1844.44|1850.28|1844.08|23
1653558520000|2022-05-26 09:48:40|1850.71|1844.51|1850.52|1844.32|1850.89|1844.69|1850.33|1844.13|33
1653558530000|2022-05-26 09:48:50|1850.51|1844.31|1849.68|1843.48|1850.53|1844.33|1849.51|1843.31|32
1653558540000|2022-05-26 09:49:00|1849.67|1843.47|1848.24|1842.04|1849.75|1843.55|1848.21|1842.01|35
1653558550000|2022-05-26 09:49:10|1848.55|1842.35|1847.16|1840.96|1848.55|1842.35|1847.16|1840.96|35
1653558560000|2022-05-26 09:49:20|1847.26|1841.06|1843.59|1837.39|1847.53|1841.33|1843.5|1837.3|36
1653558570000|2022-05-26 09:49:30|1843.53|1837.33|1842.92|1836.72|1843.53|1837.33|1842.92|1836.72|39
1653558580000|2022-05-26 09:49:40|1842.88|1836.68|1839.95|1833.75|1842.88|1836.68|1839.55|1833.35|38
1653558590000|2022-05-26 09:49:50|1839.88|1833.68|1843.05|1836.85|1843.21|1837.01|1839.66|1833.46|39
1653558600000|2022-05-26 09:50:00|1843.69|1837.49|1844.18|1837.98|1844.35|1838.15|1843.69|1837.49|38
1653558610000|2022-05-26 09:50:10|1844.43|1838.23|1844.76|1838.56|1846.18|1839.98|1844.37|1838.17|38
1653558620000|2022-05-26 09:50:20|1844.73|1838.53|1843.94|1837.74|1844.84|1838.64|1843.76|1837.56|34
1653558630000|2022-05-26 09:50:30|1843.92|1837.72|1845.15|1838.95|1845.44|1839.24|1843.92|1837.72|36
1653558640000|2022-05-26 09:50:40|1845.17|1838.97|1844.41|1838.21|1845.32|1839.12|1844.41|1838.21|35
1653558650000|2022-05-26 09:50:50|1844.26|1838.06|1841.09|1834.89|1844.26|1838.06|1841.02|1834.82|38
1653558660000|2022-05-26 09:51:00|1841.23|1835.03|1841.09|1834.89|1841.3|1835.1|1841.01|1834.81|37
1653558670000|2022-05-26 09:51:10|1841.1|1834.9|1841.05|1834.85|1841.16|1834.96|1840.55|1834.35|39
1653558680000|2022-05-26 09:51:20|1841.04|1834.84|1839.54|1833.34|1841.06|1834.86|1839.46|1833.26|36
1653558690000|2022-05-26 09:51:30|1839.5|1833.3|1839.84|1833.64|1839.84|1833.64|1839.07|1832.87|35
1653558700000|2022-05-26 09:51:40|1839.9|1833.7|1840.54|1834.34|1840.67|1834.47|1839.84|1833.64|32
1653558710000|2022-05-26 09:51:50|1840.59|1834.39|1840.59|1834.39|1840.82|1834.62|1840.5|1834.3|34
1653558720000|2022-05-26 09:52:00|1840.6|1834.4|1840.4|1834.2|1840.82|1834.62|1840.31|1834.11|36
1653558730000|2022-05-26 09:52:10|1840.42|1834.22|1839.76|1833.56|1840.42|1834.22|1839.69|1833.49|36
1653558740000|2022-05-26 09:52:20|1839.73|1833.53|1839.84|1833.64|1839.96|1833.76|1839.65|1833.45|34
1653558750000|2022-05-26 09:52:30|1839.88|1833.68|1839.73|1833.53|1839.88|1833.68|1839.57|1833.37|36
1653558760000|2022-05-26 09:52:40|1839.75|1833.55|1839.86|1833.66|1839.88|1833.68|1839.62|1833.42|36
1653558770000|2022-05-26 09:52:50|1839.81|1833.61|1839.8|1833.6|1839.89|1833.69|1839.7|1833.5|27
1653558780000|2022-05-26 09:53:00|1839.93|1833.73|1839.87|1833.67|1839.96|1833.76|1839.8|1833.6|32
1653558790000|2022-05-26 09:53:10|1839.86|1833.66|1837.25|1831.05|1839.86|1833.66|1837.25|1831.05|37
1653558800000|2022-05-26 09:53:20|1837.24|1831.04|1836.77|1830.57|1838.79|1832.59|1836.44|1830.24|37
1653558810000|2022-05-26 09:53:30|1836.25|1830.05|1834.58|1828.38|1836.25|1830.05|1832.17|1825.97|40
1653558820000|2022-05-26 09:53:40|1834.68|1828.48|1837.34|1831.14|1837.81|1831.61|1834.47|1828.27|40
1653558830000|2022-05-26 09:53:50|1837.63|1831.43|1833.12|1826.92|1837.9|1831.7|1833.12|1826.92|36
1653558840000|2022-05-26 09:54:00|1833.25|1827.05|1836.08|1829.88|1836.6|1830.4|1833|1826.8|37
1653558850000|2022-05-26 09:54:10|1836.21|1830.01|1835.3|1829.1|1836.29|1830.09|1835.3|1829.1|37
1653558860000|2022-05-26 09:54:20|1835.39|1829.19|1836.44|1830.24|1836.69|1830.49|1835.39|1829.19|37
1653558870000|2022-05-26 09:54:30|1836.45|1830.25|1836.15|1829.95|1836.55|1830.35|1836.09|1829.89|33
1653558880000|2022-05-26 09:54:40|1836.21|1830.01|1836.53|1830.33|1836.54|1830.34|1836.13|1829.93|33
1653558890000|2022-05-26 09:54:50|1836.41|1830.21|1836.52|1830.32|1836.67|1830.47|1836.34|1830.14|30
1653558900000|2022-05-26 09:55:00|1836.48|1830.28|1837.03|1830.83|1837.03|1830.83|1836.43|1830.23|30
1653558910000|2022-05-26 09:55:10|1836.68|1830.48|1836.6|1830.4|1837.03|1830.83|1836.53|1830.33|36
1653558920000|2022-05-26 09:55:20|1836.56|1830.36|1836.64|1830.44|1836.97|1830.77|1836.46|1830.26|36
1653558930000|2022-05-26 09:55:30|1836.57|1830.37|1836.7|1830.5|1836.86|1830.66|1836.57|1830.37|30
1653558940000|2022-05-26 09:55:40|1836.71|1830.51|1836.75|1830.55|1836.95|1830.75|1836.7|1830.5|34
1653558950000|2022-05-26 09:55:50|1836.77|1830.57|1836.87|1830.67|1836.93|1830.73|1836.76|1830.56|32
1653558960000|2022-05-26 09:56:00|1836.94|1830.74|1837.42|1831.22|1837.5|1831.3|1836.85|1830.65|31
1653558970000|2022-05-26 09:56:10|1837.7|1831.5|1838.21|1832.01|1838.52|1832.32|1837.7|1831.5|31
1653558980000|2022-05-26 09:56:20|1838.43|1832.23|1839.86|1833.66|1839.86|1833.66|1838.43|1832.23|31
1653558990000|2022-05-26 09:56:30|1839.89|1833.69|1840.41|1834.21|1841.66|1835.46|1839.78|1833.58|35
1653559000000|2022-05-26 09:56:40|1840.54|1834.34|1841.02|1834.82|1841.2|1835|1840.44|1834.24|31
1653559010000|2022-05-26 09:56:50|1840.99|1834.79|1839.23|1833.03|1841.02|1834.82|1839.2|1833|38
1653559020000|2022-05-26 09:57:00|1839.22|1833.02|1839.05|1832.85|1839.45|1833.25|1839.05|1832.85|31
1653559030000|2022-05-26 09:57:10|1838.85|1832.65|1838.72|1832.52|1838.93|1832.73|1838.58|1832.38|38
1653559040000|2022-05-26 09:57:20|1838.71|1832.51|1838.88|1832.68|1838.95|1832.75|1838.69|1832.49|31
1653559050000|2022-05-26 09:57:30|1838.89|1832.69|1838.56|1832.36|1838.91|1832.71|1838.49|1832.29|33
1653559060000|2022-05-26 09:57:40|1838.39|1832.19|1838.13|1831.93|1838.39|1832.19|1838|1831.8|32
1653559070000|2022-05-26 09:57:50|1838.22|1832.02|1837.96|1831.76|1838.22|1832.02|1837.95|1831.75|29
1653559080000|2022-05-26 09:58:00|1837.97|1831.77|1837.07|1830.87|1838.06|1831.86|1837.04|1830.84|27
1653559090000|2022-05-26 09:58:10|1837.15|1830.95|1838.81|1832.61|1838.9|1832.7|1837.12|1830.92|29
1653559100000|2022-05-26 09:58:20|1838.82|1832.62|1839.28|1833.08|1839.33|1833.13|1838.82|1832.62|24
1653559110000|2022-05-26 09:58:30|1839.3|1833.1|1839.08|1832.88|1839.56|1833.36|1838.97|1832.77|33
1653559120000|2022-05-26 09:58:40|1839.1|1832.9|1839.09|1832.89|1839.21|1833.01|1839.09|1832.89|31
1653559130000|2022-05-26 09:58:50|1839.08|1832.88|1840.19|1833.99|1840.21|1834.01|1839.08|1832.88|30
1653559140000|2022-05-26 09:59:00|1840.06|1833.86|1840.49|1834.29|1840.6|1834.4|1839.89|1833.69|32
1653559150000|2022-05-26 09:59:10|1840.53|1834.33|1840.54|1834.34|1840.62|1834.42|1840.28|1834.08|33
1653559160000|2022-05-26 09:59:20|1840.55|1834.35|1840.23|1834.03|1840.63|1834.43|1840.23|1834.03|31
1653559170000|2022-05-26 09:59:30|1840.24|1834.04|1839.32|1833.12|1840.49|1834.29|1839.25|1833.05|35
1653559180000|2022-05-26 09:59:40|1839.34|1833.14|1839.35|1833.15|1839.35|1833.15|1839.2|1833|26
1653559190000|2022-05-26 09:59:50|1839.43|1833.23|1839.68|1833.48|1839.82|1833.62|1839.43|1833.23|36
1653559200000|2022-05-26 10:00:00|1839.72|1833.52|1837.45|1831.25|1839.76|1833.56|1837.4|1831.2|37
1653559210000|2022-05-26 10:00:10|1837.34|1831.14|1838.85|1832.65|1838.85|1832.65|1837.34|1831.14|29
1653559220000|2022-05-26 10:00:20|1838.75|1832.55|1837.87|1831.67|1838.78|1832.58|1837.87|1831.67|28
1653559230000|2022-05-26 10:00:30|1837.94|1831.74|1837.51|1831.31|1837.96|1831.76|1837.15|1830.95|37
1653559240000|2022-05-26 10:00:40|1837.58|1831.38|1837.53|1831.33|1837.7|1831.5|1837.4|1831.2|31
1653559250000|2022-05-26 10:00:50|1837.4|1831.2|1837.43|1831.23|1837.62|1831.42|1837.36|1831.16|31
1653559260000|2022-05-26 10:01:00|1837.47|1831.27|1837.38|1831.18|1837.51|1831.31|1837.33|1831.13|31
1653559270000|2022-05-26 10:01:10|1837.4|1831.2|1837.09|1830.89|1837.41|1831.21|1836.93|1830.73|30
1653559280000|2022-05-26 10:01:20|1837.07|1830.87|1837.45|1831.25|1837.73|1831.53|1836.94|1830.74|34
1653559290000|2022-05-26 10:01:30|1837.48|1831.28|1837.68|1831.48|1837.73|1831.53|1837.47|1831.27|28
1653559300000|2022-05-26 10:01:40|1837.7|1831.5|1837.54|1831.34|1837.93|1831.73|1837.31|1831.11|31
1653559310000|2022-05-26 10:01:50|1837.52|1831.32|1837.48|1831.28|1837.68|1831.48|1837.39|1831.19|29
1653559320000|2022-05-26 10:02:00|1837.47|1831.27|1837.52|1831.32|1837.6|1831.4|1837.43|1831.23|29
1653559330000|2022-05-26 10:02:10|1837.56|1831.36|1837.15|1830.95|1837.56|1831.36|1837.15|1830.95|28
1653559340000|2022-05-26 10:02:20|1836.97|1830.77|1837.01|1830.81|1837.03|1830.83|1836.84|1830.64|25
1653559350000|2022-05-26 10:02:30|1836.93|1830.73|1837.1|1830.9|1837.1|1830.9|1836.86|1830.66|24
1653559360000|2022-05-26 10:02:40|1836.9|1830.7|1837.55|1831.35|1837.55|1831.35|1836.9|1830.7|33
1653559370000|2022-05-26 10:02:50|1837.54|1831.34|1835.78|1829.58|1837.77|1831.57|1835.73|1829.53|37
1653559380000|2022-05-26 10:03:00|1835.97|1829.77|1836.31|1830.11|1836.61|1830.41|1835.82|1829.62|37
1653559390000|2022-05-26 10:03:10|1836.36|1830.16|1836.35|1830.15|1836.55|1830.35|1836.26|1830.06|35
1653559400000|2022-05-26 10:03:20|1836.45|1830.25|1838.93|1832.73|1838.93|1832.73|1836.42|1830.22|36
1653559410000|2022-05-26 10:03:30|1838.73|1832.53|1839.33|1833.13|1839.55|1833.35|1838.58|1832.38|32
1653559420000|2022-05-26 10:03:40|1839.38|1833.18|1839.73|1833.53|1839.75|1833.55|1839.33|1833.13|25
1653559430000|2022-05-26 10:03:50|1839.75|1833.55|1840.06|1833.86|1840.13|1833.93|1839.41|1833.21|36
1653559440000|2022-05-26 10:04:00|1839.95|1833.75|1839.62|1833.42|1840.08|1833.88|1839.49|1833.29|38
1653559450000|2022-05-26 10:04:10|1839.59|1833.39|1839.24|1833.04|1839.59|1833.39|1839.08|1832.88|33
1653559460000|2022-05-26 10:04:20|1839.26|1833.06|1840.2|1834|1840.26|1834.06|1839.19|1832.99|32
1653559470000|2022-05-26 10:04:30|1840.21|1834.01|1840.69|1834.49|1840.78|1834.58|1840.12|1833.92|33
1653559480000|2022-05-26 10:04:40|1840.71|1834.51|1841.26|1835.06|1841.33|1835.13|1840.71|1834.51|30
1653559490000|2022-05-26 10:04:50|1841.23|1835.03|1842.89|1836.69|1842.94|1836.74|1841.23|1835.03|34
1653559500000|2022-05-26 10:05:00|1842.85|1836.65|1842.91|1836.71|1842.98|1836.78|1842.71|1836.51|37
1653559510000|2022-05-26 10:05:10|1842.94|1836.74|1842.24|1836.04|1843|1836.8|1842.02|1835.82|28
1653559520000|2022-05-26 10:05:20|1842.32|1836.12|1842.43|1836.23|1842.55|1836.35|1842.32|1836.12|32
1653559530000|2022-05-26 10:05:30|1842.42|1836.22|1842.49|1836.29|1842.53|1836.33|1842.39|1836.19|24
1653559540000|2022-05-26 10:05:40|1842.44|1836.24|1841.05|1834.85|1842.44|1836.24|1840.93|1834.73|35
1653559550000|2022-05-26 10:05:50|1841.01|1834.81|1840.63|1834.43|1841.03|1834.83|1840.53|1834.33|35
1653559560000|2022-05-26 10:06:00|1840.67|1834.47|1839.55|1833.35|1840.67|1834.47|1839.55|1833.35|34
1653559570000|2022-05-26 10:06:10|1839.58|1833.38|1839.35|1833.15|1839.62|1833.42|1839.26|1833.06|28
1653559580000|2022-05-26 10:06:20|1839.36|1833.16|1840.89|1834.69|1841.03|1834.83|1839.33|1833.13|32
1653559590000|2022-05-26 10:06:30|1840.91|1834.71|1841.44|1835.24|1841.65|1835.45|1840.88|1834.68|26
1653559600000|2022-05-26 10:06:40|1841.47|1835.27|1842.5|1836.3|1843.02|1836.82|1841.47|1835.27|31
1653559610000|2022-05-26 10:06:50|1842.52|1836.32|1843.44|1837.24|1843.44|1837.24|1842.52|1836.32|36
1653559620000|2022-05-26 10:07:00|1843.45|1837.25|1843.54|1837.34|1844.19|1837.99|1843.29|1837.09|35
1653559630000|2022-05-26 10:07:10|1843.53|1837.33|1840.98|1834.78|1843.53|1837.33|1840.79|1834.59|40
1653559640000|2022-05-26 10:07:20|1840.97|1834.77|1840.79|1834.59|1841.03|1834.83|1840.63|1834.43|37
1653559650000|2022-05-26 10:07:30|1840.89|1834.69|1841.34|1835.14|1841.34|1835.14|1840.73|1834.53|35
1653559660000|2022-05-26 10:07:40|1841.26|1835.06|1841.45|1835.25|1841.55|1835.35|1841.25|1835.05|34
1653559670000|2022-05-26 10:07:50|1841.57|1835.37|1841.95|1835.75|1841.95|1835.75|1841.41|1835.21|35
1653559680000|2022-05-26 10:08:00|1841.94|1835.74|1841.81|1835.61|1842|1835.8|1841.73|1835.53|34
1653559690000|2022-05-26 10:08:10|1841.87|1835.67|1841.48|1835.28|1841.92|1835.72|1841.48|1835.28|30
1653559700000|2022-05-26 10:08:20|1841.37|1835.17|1841.26|1835.06|1841.37|1835.17|1840.61|1834.41|35
1653559710000|2022-05-26 10:08:30|1841.25|1835.05|1841.32|1835.12|1841.38|1835.18|1841.24|1835.04|27
1653559720000|2022-05-26 10:08:40|1841.37|1835.17|1841.92|1835.72|1841.92|1835.72|1841.28|1835.08|34
1653559730000|2022-05-26 10:08:50|1841.83|1835.63|1842.73|1836.53|1842.79|1836.59|1841.83|1835.63|29
1653559740000|2022-05-26 10:09:00|1842.77|1836.57|1842.43|1836.23|1842.81|1836.61|1842.3|1836.1|31
1653559750000|2022-05-26 10:09:10|1842.38|1836.18|1842.26|1836.06|1842.41|1836.21|1842.17|1835.97|34
1653559760000|2022-05-26 10:09:20|1842.24|1836.04|1842.34|1836.14|1842.51|1836.31|1842.1|1835.9|36
1653559770000|2022-05-26 10:09:30|1842.33|1836.13|1843.63|1837.43|1843.63|1837.43|1842.2|1836|29
1653559780000|2022-05-26 10:09:40|1843.53|1837.33|1843.22|1837.02|1843.56|1837.36|1843.17|1836.97|24
1653559790000|2022-05-26 10:09:50|1843.39|1837.19|1844.41|1838.21|1844.59|1838.39|1843.26|1837.06|29
1653559800000|2022-05-26 10:10:00|1844.57|1838.37|1844.38|1838.18|1845.26|1839.06|1844.38|1838.18|33
1653559810000|2022-05-26 10:10:10|1844.72|1838.52|1845.33|1839.13|1845.6|1839.4|1844.72|1838.52|36
1653559820000|2022-05-26 10:10:20|1845.23|1839.03|1844.31|1838.11|1845.33|1839.13|1844.3|1838.1|33
1653559830000|2022-05-26 10:10:30|1844.34|1838.14|1844.57|1838.37|1844.61|1838.41|1844.34|1838.14|33
1653559840000|2022-05-26 10:10:40|1844.54|1838.34|1844.57|1838.37|1844.66|1838.46|1844.52|1838.32|23
1653559850000|2022-05-26 10:10:50|1844.64|1838.44|1844.56|1838.36|1844.66|1838.46|1844.56|1838.36|21
1653559860000|2022-05-26 10:11:00|1844.57|1838.37|1844.51|1838.31|1844.63|1838.43|1844.48|1838.28|27
1653559870000|2022-05-26 10:11:10|1844.49|1838.29|1844.55|1838.35|1844.6|1838.4|1844.41|1838.21|29
1653559880000|2022-05-26 10:11:20|1844.53|1838.33|1844.58|1838.38|1844.58|1838.38|1844.42|1838.22|22
1653559890000|2022-05-26 10:11:30|1844.57|1838.37|1844.57|1838.37|1844.64|1838.44|1844.46|1838.26|28
1653559900000|2022-05-26 10:11:40|1844.58|1838.38|1844.28|1838.08|1844.63|1838.43|1844.18|1837.98|27
1653559910000|2022-05-26 10:11:50|1844.29|1838.09|1844.15|1837.95|1844.41|1838.21|1844.15|1837.95|36
1653559920000|2022-05-26 10:12:00|1843.98|1837.78|1844.04|1837.84|1844.22|1838.02|1843.98|1837.78|36
1653559930000|2022-05-26 10:12:10|1844.05|1837.85|1843.93|1837.73|1844.19|1837.99|1843.02|1836.82|38
1653559940000|2022-05-26 10:12:20|1843.98|1837.78|1844.18|1837.98|1844.37|1838.17|1843.91|1837.71|37
1653559950000|2022-05-26 10:12:30|1844.03|1837.83|1844.45|1838.25|1844.52|1838.32|1844.03|1837.83|36
1653559960000|2022-05-26 10:12:40|1844.48|1838.28|1844.54|1838.34|1844.59|1838.39|1844.45|1838.25|32
1653559970000|2022-05-26 10:12:50|1844.52|1838.32|1844.74|1838.54|1844.76|1838.56|1844.5|1838.3|35
1653559980000|2022-05-26 10:13:00|1844.75|1838.55|1843.46|1837.26|1844.85|1838.65|1843.46|1837.26|33
1653559990000|2022-05-26 10:13:10|1844.08|1837.88|1842.62|1836.42|1844.08|1837.88|1842.62|1836.42|28
1653560000000|2022-05-26 10:13:20|1842.35|1836.15|1842.38|1836.18|1842.93|1836.73|1842.35|1836.15|28
1653560010000|2022-05-26 10:13:30|1842.75|1836.55|1842.18|1835.98|1842.83|1836.63|1842.09|1835.89|29
1653560020000|2022-05-26 10:13:40|1842.26|1836.06|1842.08|1835.88|1842.34|1836.14|1841.97|1835.77|27
1653560030000|2022-05-26 10:13:50|1842.06|1835.86|1841.93|1835.73|1842.18|1835.98|1841.44|1835.24|30
1653560040000|2022-05-26 10:14:00|1841.92|1835.72|1842.06|1835.86|1842.09|1835.89|1841.41|1835.21|34
1653560050000|2022-05-26 10:14:10|1841.99|1835.79|1842.02|1835.82|1842.13|1835.93|1841.77|1835.57|38
1653560060000|2022-05-26 10:14:20|1842.01|1835.81|1842.13|1835.93|1842.17|1835.97|1841.91|1835.71|29
1653560070000|2022-05-26 10:14:30|1842.14|1835.94|1844.34|1838.14|1844.38|1838.18|1842.13|1835.93|32
1653560080000|2022-05-26 10:14:40|1844.37|1838.17|1844.66|1838.46|1844.91|1838.71|1844.36|1838.16|35
1653560090000|2022-05-26 10:14:50|1844.69|1838.49|1844.83|1838.63|1844.88|1838.68|1844.59|1838.39|30
1653560100000|2022-05-26 10:15:00|1844.84|1838.64|1842.57|1836.37|1844.99|1838.79|1842.55|1836.35|36
1653560110000|2022-05-26 10:15:10|1842.56|1836.36|1841.78|1835.58|1842.92|1836.72|1841.78|1835.58|39
1653560120000|2022-05-26 10:15:20|1841.75|1835.55|1841.81|1835.61|1841.88|1835.68|1841.7|1835.5|36
1653560130000|2022-05-26 10:15:30|1841.65|1835.45|1841.83|1835.63|1841.93|1835.73|1841.53|1835.33|34
1653560140000|2022-05-26 10:15:40|1841.84|1835.64|1841.86|1835.66|1841.91|1835.71|1841.68|1835.48|32
1653560150000|2022-05-26 10:15:50|1841.87|1835.67|1843.03|1836.83|1843.03|1836.83|1841.77|1835.57|31
1653560160000|2022-05-26 10:16:00|1843|1836.8|1842.8|1836.6|1843.17|1836.97|1842.73|1836.53|34
1653560170000|2022-05-26 10:16:10|1842.74|1836.54|1842.8|1836.6|1843|1836.8|1842.67|1836.47|36
1653560180000|2022-05-26 10:16:20|1842.73|1836.53|1842.97|1836.77|1843.01|1836.81|1842.72|1836.52|25
1653560190000|2022-05-26 10:16:30|1842.98|1836.78|1842.99|1836.79|1843.08|1836.88|1842.84|1836.64|27
1653560200000|2022-05-26 10:16:40|1843.01|1836.81|1843.06|1836.86|1843.09|1836.89|1842.84|1836.64|24
1653560210000|2022-05-26 10:16:50|1843.05|1836.85|1843.07|1836.87|1843.25|1837.05|1843.01|1836.81|29
1653560220000|2022-05-26 10:17:00|1843.08|1836.88|1842.98|1836.78|1843.17|1836.97|1842.72|1836.52|35
1653560230000|2022-05-26 10:17:10|1842.79|1836.59|1842.11|1835.91|1842.86|1836.66|1842.05|1835.85|35
1653560240000|2022-05-26 10:17:20|1842.1|1835.9|1842.02|1835.82|1842.21|1836.01|1841.91|1835.71|22
1653560250000|2022-05-26 10:17:30|1842.03|1835.83|1842.02|1835.82|1842.04|1835.84|1841.97|1835.77|26
1653560260000|2022-05-26 10:17:40|1841.97|1835.77|1840.74|1834.54|1842.03|1835.83|1840.65|1834.45|25
1653560270000|2022-05-26 10:17:50|1840.75|1834.55|1840.37|1834.17|1840.75|1834.55|1840.37|1834.17|31
1653560280000|2022-05-26 10:18:00|1840.3|1834.1|1839.26|1833.06|1840.3|1834.1|1839.23|1833.03|27
1653560290000|2022-05-26 10:18:10|1839.17|1832.97|1839.48|1833.28|1840.28|1834.08|1839.17|1832.97|34
1653560300000|2022-05-26 10:18:20|1839.49|1833.29|1839.56|1833.36|1839.58|1833.38|1839.35|1833.15|30
1653560310000|2022-05-26 10:18:30|1838.93|1832.73|1839.25|1833.05|1839.25|1833.05|1838.93|1832.73|24
1653560320000|2022-05-26 10:18:40|1839.23|1833.03|1839.09|1832.89|1839.23|1833.03|1838.99|1832.79|29
1653560330000|2022-05-26 10:18:50|1839.02|1832.82|1840.35|1834.15|1840.69|1834.49|1838.73|1832.53|36
1653560340000|2022-05-26 10:19:00|1840.41|1834.21|1840.32|1834.12|1840.57|1834.37|1840.13|1833.93|36
1653560350000|2022-05-26 10:19:10|1840.29|1834.09|1840.03|1833.83|1840.34|1834.14|1839.95|1833.75|28
1653560360000|2022-05-26 10:19:20|1840.07|1833.87|1840.7|1834.5|1840.7|1834.5|1839.97|1833.77|34
1653560370000|2022-05-26 10:19:30|1840.56|1834.36|1840.48|1834.28|1840.59|1834.39|1840.46|1834.26|17
1653560380000|2022-05-26 10:19:40|1840.49|1834.29|1839.96|1833.76|1840.53|1834.33|1839.96|1833.76|25
1653560390000|2022-05-26 10:19:50|1840.02|1833.82|1840.24|1834.04|1840.3|1834.1|1840.02|1833.82|34
1653560400000|2022-05-26 10:20:00|1840.23|1834.03|1840.09|1833.89|1840.23|1834.03|1839.87|1833.67|37
1653560410000|2022-05-26 10:20:10|1840.07|1833.87|1840.09|1833.89|1840.15|1833.95|1839.9|1833.7|26
1653560420000|2022-05-26 10:20:20|1840.03|1833.83|1839.94|1833.74|1840.04|1833.84|1839.94|1833.74|4
1653560430000|2022-05-26 10:20:30|1840.04|1833.84|1840|1833.8|1840.17|1833.97|1840|1833.8|19
1653560440000|2022-05-26 10:20:40|1840.03|1833.83|1840.02|1833.82|1840.28|1834.08|1839.96|1833.76|20
1653560450000|2022-05-26 10:20:50|1840.08|1833.88|1840.11|1833.91|1840.27|1834.07|1840.03|1833.83|14
1653560460000|2022-05-26 10:21:00|1840.12|1833.92|1839.96|1833.76|1840.12|1833.92|1839.93|1833.73|22
1653560470000|2022-05-26 10:21:10|1839.99|1833.79|1840.09|1833.89|1840.09|1833.89|1839.99|1833.79|12
1653560480000|2022-05-26 10:21:20|1839.99|1833.79|1840.18|1833.98|1840.19|1833.99|1839.95|1833.75|12
1653560490000|2022-05-26 10:21:30|1840.13|1833.93|1840.01|1833.81|1840.2|1834|1839.92|1833.72|19
1653560500000|2022-05-26 10:21:40|1839.99|1833.79|1840.13|1833.93|1840.14|1833.94|1839.99|1833.79|16
1653560510000|2022-05-26 10:21:50|1840.18|1833.98|1841.09|1834.89|1841.09|1834.89|1840.16|1833.96|18
1653560520000|2022-05-26 10:22:00|1841.05|1834.85|1840.43|1834.23|1841.14|1834.94|1840.39|1834.19|29
1653560530000|2022-05-26 10:22:10|1840.41|1834.21|1839.49|1833.29|1840.42|1834.22|1839.28|1833.08|37
1653560540000|2022-05-26 10:22:20|1839.57|1833.37|1839.7|1833.5|1839.87|1833.67|1839.47|1833.27|32
1653560550000|2022-05-26 10:22:30|1839.68|1833.48|1839.73|1833.53|1839.73|1833.53|1839.49|1833.29|33
1653560560000|2022-05-26 10:22:40|1839.69|1833.49|1839.88|1833.68|1840.11|1833.91|1839.66|1833.46|33
1653560570000|2022-05-26 10:22:50|1839.84|1833.64|1839.8|1833.6|1840.18|1833.98|1839.79|1833.59|21
1653560580000|2022-05-26 10:23:00|1839.86|1833.66|1841.49|1835.29|1841.5|1835.3|1839.8|1833.6|24
1653560590000|2022-05-26 10:23:10|1841.4|1835.2|1842.01|1835.81|1842.01|1835.81|1841.12|1834.92|25
1653560600000|2022-05-26 10:23:20|1841.98|1835.78|1842.33|1836.13|1842.33|1836.13|1841.48|1835.28|25
1653560610000|2022-05-26 10:23:30|1842.34|1836.14|1842.33|1836.13|1842.39|1836.19|1842.17|1835.97|23
1653560620000|2022-05-26 10:23:40|1842.34|1836.14|1841.54|1835.34|1842.37|1836.17|1841.37|1835.17|27
1653560630000|2022-05-26 10:23:50|1841.62|1835.42|1841.95|1835.75|1842.03|1835.83|1841.62|1835.42|27
1653560640000|2022-05-26 10:24:00|1841.96|1835.76|1841.99|1835.79|1842.08|1835.88|1841.75|1835.55|32
1653560650000|2022-05-26 10:24:10|1841.98|1835.78|1842.43|1836.23|1842.66|1836.46|1841.9|1835.7|30
1653560660000|2022-05-26 10:24:20|1842.42|1836.22|1841.14|1834.94|1842.48|1836.28|1841.02|1834.82|30
1653560670000|2022-05-26 10:24:30|1841.1|1834.9|1841.18|1834.98|1841.28|1835.08|1840.95|1834.75|35
1653560680000|2022-05-26 10:24:40|1841.19|1834.99|1841.13|1834.93|1841.27|1835.07|1841|1834.8|32
1653560690000|2022-05-26 10:24:50|1841.14|1834.94|1841.32|1835.12|1841.34|1835.14|1841.12|1834.92|28
1653560700000|2022-05-26 10:25:00|1841.31|1835.11|1841.15|1834.95|1841.31|1835.11|1841.07|1834.87|25
1653560710000|2022-05-26 10:25:10|1841.16|1834.96|1841.14|1834.94|1841.24|1835.04|1841.02|1834.82|30
1653560720000|2022-05-26 10:25:20|1841.12|1834.92|1840.6|1834.4|1841.2|1835|1840.55|1834.35|35
1653560730000|2022-05-26 10:25:30|1840.47|1834.27|1840.37|1834.17|1840.91|1834.71|1840.37|1834.17|35
1653560740000|2022-05-26 10:25:40|1840.66|1834.46|1840.68|1834.48|1840.87|1834.67|1840.49|1834.29|22
1653560750000|2022-05-26 10:25:50|1840.69|1834.49|1840.7|1834.5|1840.72|1834.52|1840.4|1834.2|23
1653560760000|2022-05-26 10:26:00|1840.71|1834.51|1840.28|1834.08|1840.71|1834.51|1840.25|1834.05|24
1653560770000|2022-05-26 10:26:10|1840.34|1834.14|1840.39|1834.19|1840.48|1834.28|1840.31|1834.11|25
1653560780000|2022-05-26 10:26:20|1840.4|1834.2|1842.35|1836.15|1842.35|1836.15|1840.34|1834.14|36
1653560790000|2022-05-26 10:26:30|1842.36|1836.16|1842.7|1836.5|1843.08|1836.88|1842.36|1836.16|27
1653560800000|2022-05-26 10:26:40|1842.64|1836.44|1842.48|1836.28|1842.83|1836.63|1842.47|1836.27|32
1653560810000|2022-05-26 10:26:50|1842.51|1836.31|1842.63|1836.43|1842.73|1836.53|1842.48|1836.28|34
1653560820000|2022-05-26 10:27:00|1842.65|1836.45|1842.04|1835.84|1842.74|1836.54|1842.04|1835.84|12
1653560830000|2022-05-26 10:27:10|1841.94|1835.74|1841.89|1835.69|1841.98|1835.78|1841.74|1835.54|22
1653560840000|2022-05-26 10:27:20|1841.79|1835.59|1840.71|1834.51|1841.89|1835.69|1840.71|1834.51|24
1653560850000|2022-05-26 10:27:30|1840.74|1834.54|1840.89|1834.69|1841.29|1835.09|1840.74|1834.54|26
1653560860000|2022-05-26 10:27:40|1840.73|1834.53|1840.32|1834.12|1840.73|1834.53|1840.11|1833.91|33
1653560870000|2022-05-26 10:27:50|1840.27|1834.07|1840.21|1834.01|1840.31|1834.11|1840.13|1833.93|27
1653560880000|2022-05-26 10:28:00|1840.18|1833.98|1839.55|1833.35|1840.25|1834.05|1839.43|1833.23|31
1653560890000|2022-05-26 10:28:10|1839.53|1833.33|1839.69|1833.49|1840.27|1834.07|1839.5|1833.3|40
1653560900000|2022-05-26 10:28:20|1839.75|1833.55|1839.68|1833.48|1839.9|1833.7|1839.65|1833.45|27
1653560910000|2022-05-26 10:28:30|1839.74|1833.54|1839.58|1833.38|1840.01|1833.81|1839.33|1833.13|35
1653560920000|2022-05-26 10:28:40|1839.67|1833.47|1839.39|1833.19|1839.79|1833.59|1839.39|1833.19|34
1653560930000|2022-05-26 10:28:50|1839.47|1833.27|1839.37|1833.17|1839.68|1833.48|1839.31|1833.11|36
1653560940000|2022-05-26 10:29:00|1839.39|1833.19|1839.48|1833.28|1839.74|1833.54|1839.36|1833.16|33
1653560950000|2022-05-26 10:29:10|1839.37|1833.17|1839.39|1833.19|1839.79|1833.59|1839.35|1833.15|32
1653560960000|2022-05-26 10:29:20|1839.7|1833.5|1838.84|1832.64|1839.7|1833.5|1838.83|1832.63|35
1653560970000|2022-05-26 10:29:30|1838.78|1832.58|1839.41|1833.21|1839.89|1833.69|1838.71|1832.51|33
1653560980000|2022-05-26 10:29:40|1839.39|1833.19|1839.44|1833.24|1839.75|1833.55|1839.38|1833.18|27
1653560990000|2022-05-26 10:29:50|1839.43|1833.23|1839.11|1832.91|1839.73|1833.53|1839.11|1832.91|30
1653561000000|2022-05-26 10:30:00|1839.08|1832.88|1838.99|1832.79|1839.43|1833.23|1838.7|1832.5|35
1653561010000|2022-05-26 10:30:10|1839.03|1832.83|1841.25|1835.05|1841.43|1835.23|1839.03|1832.83|34
1653561020000|2022-05-26 10:30:20|1841.2|1835|1841.53|1835.33|1841.8|1835.6|1841.2|1835|33
1653561030000|2022-05-26 10:30:30|1841.56|1835.36|1841.58|1835.38|1841.71|1835.51|1841.54|1835.34|23
1653561040000|2022-05-26 10:30:40|1841.59|1835.39|1842.7|1836.5|1842.7|1836.5|1841.58|1835.38|30
1653561050000|2022-05-26 10:30:50|1842.67|1836.47|1842.38|1836.18|1842.67|1836.47|1842.33|1836.13|22
1653561060000|2022-05-26 10:31:00|1842.43|1836.23|1842.59|1836.39|1842.73|1836.53|1842.26|1836.06|29
1653561070000|2022-05-26 10:31:10|1842.6|1836.4|1842.57|1836.37|1842.82|1836.62|1842.44|1836.24|26
1653561080000|2022-05-26 10:31:20|1842.61|1836.41|1842.53|1836.33|1842.76|1836.56|1842.46|1836.26|23
1653561090000|2022-05-26 10:31:30|1842.58|1836.38|1841.71|1835.51|1842.58|1836.38|1841.64|1835.44|33
1653561100000|2022-05-26 10:31:40|1841.67|1835.47|1841.64|1835.44|1842.02|1835.82|1841.64|1835.44|32
1653561110000|2022-05-26 10:31:50|1841.69|1835.49|1841.76|1835.56|1842.06|1835.86|1841.67|1835.47|30
1653561120000|2022-05-26 10:32:00|1841.75|1835.55|1842.13|1835.93|1842.13|1835.93|1841.69|1835.49|26
1653561130000|2022-05-26 10:32:10|1841.81|1835.61|1841.84|1835.64|1842.14|1835.94|1841.73|1835.53|27
1653561140000|2022-05-26 10:32:20|1841.87|1835.67|1842.33|1836.13|1842.33|1836.13|1841.74|1835.54|23
1653561150000|2022-05-26 10:32:30|1842.36|1836.16|1842.32|1836.12|1842.36|1836.16|1842.32|1836.12|14
1653561160000|2022-05-26 10:32:40|1842.36|1836.16|1842.89|1836.69|1843.02|1836.82|1842.26|1836.06|24
1653561170000|2022-05-26 10:32:50|1842.96|1836.76|1841.15|1834.95|1843.1|1836.9|1841.15|1834.95|33
1653561180000|2022-05-26 10:33:00|1841.21|1835.01|1841.07|1834.87|1841.21|1835.01|1840.97|1834.77|25
1653561190000|2022-05-26 10:33:10|1841.06|1834.86|1841.39|1835.19|1841.47|1835.27|1840.97|1834.77|38
1653561200000|2022-05-26 10:33:20|1841.37|1835.17|1841.43|1835.23|1841.47|1835.27|1841.31|1835.11|28
1653561210000|2022-05-26 10:33:30|1841.67|1835.47|1841.77|1835.57|1841.95|1835.75|1841.38|1835.18|34
1653561220000|2022-05-26 10:33:40|1841.76|1835.56|1842.07|1835.87|1842.17|1835.97|1841.72|1835.52|34
1653561230000|2022-05-26 10:33:50|1842.02|1835.82|1841.65|1835.45|1842.37|1836.17|1841.65|1835.45|33
1653561240000|2022-05-26 10:34:00|1841.68|1835.48|1841.92|1835.72|1841.92|1835.72|1841.65|1835.45|30
1653561250000|2022-05-26 10:34:10|1841.96|1835.76|1842.24|1836.04|1842.24|1836.04|1841.86|1835.66|8
1653561260000|2022-05-26 10:34:20|1842.36|1836.16|1842.58|1836.38|1842.82|1836.62|1841.86|1835.66|17
1653561270000|2022-05-26 10:34:30|1842.69|1836.49|1843.43|1837.23|1843.57|1837.37|1842.69|1836.49|25
1653561280000|2022-05-26 10:34:40|1843.41|1837.21|1843.69|1837.49|1843.69|1837.49|1843.23|1837.03|26
1653561290000|2022-05-26 10:34:50|1843.67|1837.47|1843.21|1837.01|1843.67|1837.47|1843.13|1836.93|32
1653561300000|2022-05-26 10:35:00|1843.2|1837|1842.39|1836.19|1843.75|1837.55|1842.28|1836.08|35
1653561310000|2022-05-26 10:35:10|1842.49|1836.29|1841.69|1835.49|1842.49|1836.29|1841.69|1835.49|36
1653561320000|2022-05-26 10:35:20|1841.76|1835.56|1841.6|1835.4|1841.81|1835.61|1841.46|1835.26|31
1653561330000|2022-05-26 10:35:30|1841.55|1835.35|1841.3|1835.1|1841.6|1835.4|1841.21|1835.01|22
1653561340000|2022-05-26 10:35:40|1841.28|1835.08|1841.38|1835.18|1841.54|1835.34|1841.28|1835.08|25
1653561350000|2022-05-26 10:35:50|1841.3|1835.1|1841.32|1835.12|1841.47|1835.27|1841.28|1835.08|20
1653561360000|2022-05-26 10:36:00|1841.33|1835.13|1841.31|1835.11|1841.39|1835.19|1841.27|1835.07|20
1653561370000|2022-05-26 10:36:10|1841.29|1835.09|1840.34|1834.14|1841.31|1835.11|1840.34|1834.14|24
1653561380000|2022-05-26 10:36:20|1840.37|1834.17|1840.27|1834.07|1840.53|1834.33|1840.27|1834.07|32
1653561390000|2022-05-26 10:36:30|1840.34|1834.14|1840.35|1834.15|1840.46|1834.26|1840.3|1834.1|34
1653561400000|2022-05-26 10:36:40|1840.36|1834.16|1840.68|1834.48|1840.76|1834.56|1840.17|1833.97|36
1653561410000|2022-05-26 10:36:50|1840.67|1834.47|1839.09|1832.89|1840.7|1834.5|1839.04|1832.84|36
1653561420000|2022-05-26 10:37:00|1839.1|1832.9|1839.02|1832.82|1839.13|1832.93|1838.99|1832.79|28
1653561430000|2022-05-26 10:37:10|1839.04|1832.84|1839.21|1833.01|1839.3|1833.1|1838.96|1832.76|18
1653561440000|2022-05-26 10:37:20|1839.28|1833.08|1839.1|1832.9|1839.32|1833.12|1839.01|1832.81|35
1653561450000|2022-05-26 10:37:30|1839.11|1832.91|1839.08|1832.88|1839.12|1832.92|1839.02|1832.82|20
1653561460000|2022-05-26 10:37:40|1839.09|1832.89|1838.85|1832.65|1839.25|1833.05|1838.82|1832.62|30
1653561470000|2022-05-26 10:37:50|1838.87|1832.67|1838.65|1832.45|1838.91|1832.71|1838.63|1832.43|34
1653561480000|2022-05-26 10:38:00|1838.62|1832.42|1838.51|1832.31|1838.69|1832.49|1838.35|1832.15|36
1653561490000|2022-05-26 10:38:10|1838.54|1832.34|1837.5|1831.3|1838.58|1832.38|1837.5|1831.3|35
1653561500000|2022-05-26 10:38:20|1837.65|1831.45|1838.02|1831.82|1838.2|1832|1837.57|1831.37|37
1653561510000|2022-05-26 10:38:30|1838.12|1831.92|1837.8|1831.6|1838.52|1832.32|1837.69|1831.49|37
1653561520000|2022-05-26 10:38:40|1837.68|1831.48|1837.19|1830.99|1837.77|1831.57|1836.91|1830.71|33
1653561530000|2022-05-26 10:38:50|1837.15|1830.95|1836.67|1830.47|1837.16|1830.96|1836.67|1830.47|31
1653561540000|2022-05-26 10:39:00|1836.63|1830.43|1837.1|1830.9|1837.55|1831.35|1836.63|1830.43|37
1653561550000|2022-05-26 10:39:10|1837.13|1830.93|1839.07|1832.87|1839.14|1832.94|1837.13|1830.93|34
1653561560000|2022-05-26 10:39:20|1839.16|1832.96|1838.71|1832.51|1839.21|1833.01|1838.51|1832.31|26
1653561570000|2022-05-26 10:39:30|1838.67|1832.47|1838.64|1832.44|1838.83|1832.63|1838.56|1832.36|35
1653561580000|2022-05-26 10:39:40|1838.65|1832.45|1838.26|1832.06|1838.78|1832.58|1838.19|1831.99|35
1653561590000|2022-05-26 10:39:50|1838.27|1832.07|1838.81|1832.61|1838.98|1832.78|1838.25|1832.05|33
1653561600000|2022-05-26 10:40:00|1838.77|1832.57|1838.74|1832.54|1839.05|1832.85|1838.72|1832.52|30
1653561610000|2022-05-26 10:40:10|1838.75|1832.55|1838.92|1832.72|1839.05|1832.85|1838.63|1832.43|29
1653561620000|2022-05-26 10:40:20|1838.75|1832.55|1838.36|1832.16|1838.8|1832.6|1838.31|1832.11|34
1653561630000|2022-05-26 10:40:30|1838.41|1832.21|1838.26|1832.06|1838.54|1832.34|1838.03|1831.83|33
1653561640000|2022-05-26 10:40:40|1838.3|1832.1|1837.19|1830.99|1838.3|1832.1|1836.95|1830.75|39
1653561650000|2022-05-26 10:40:50|1837.06|1830.86|1837.04|1830.84|1837.39|1831.19|1836.87|1830.67|32
1653561660000|2022-05-26 10:41:00|1837.15|1830.95|1836.91|1830.71|1837.23|1831.03|1836.57|1830.37|36
1653561670000|2022-05-26 10:41:10|1836.87|1830.67|1836.99|1830.79|1837.04|1830.84|1836.78|1830.58|28
1653561680000|2022-05-26 10:41:20|1837.35|1831.15|1836.9|1830.7|1837.4|1831.2|1836.77|1830.57|35
1653561690000|2022-05-26 10:41:30|1836.84|1830.64|1837.15|1830.95|1837.18|1830.98|1836.84|1830.64|25
1653561700000|2022-05-26 10:41:40|1837.01|1830.81|1837.18|1830.98|1837.3|1831.1|1837.01|1830.81|33
1653561710000|2022-05-26 10:41:50|1837.2|1831|1837.44|1831.24|1837.54|1831.34|1837.2|1831|21
1653561720000|2022-05-26 10:42:00|1837.45|1831.25|1837.2|1831|1837.57|1831.37|1836.88|1830.68|30
1653561730000|2022-05-26 10:42:10|1837.22|1831.02|1836.53|1830.33|1837.39|1831.19|1836.51|1830.31|31
1653561740000|2022-05-26 10:42:20|1836.57|1830.37|1836.28|1830.08|1836.57|1830.37|1836.28|1830.08|33
1653561750000|2022-05-26 10:42:30|1836.16|1829.96|1835.94|1829.74|1836.3|1830.1|1835.93|1829.73|36
1653561760000|2022-05-26 10:42:40|1835.79|1829.59|1835.62|1829.42|1835.87|1829.67|1835.58|1829.38|29
1653561770000|2022-05-26 10:42:50|1835.61|1829.41|1835.69|1829.49|1835.8|1829.6|1835.54|1829.34|26
1653561780000|2022-05-26 10:43:00|1835.65|1829.45|1835.87|1829.67|1836.03|1829.83|1835.64|1829.44|26
1653561790000|2022-05-26 10:43:10|1835.91|1829.71|1835.74|1829.54|1836.07|1829.87|1835.71|1829.51|30
1653561800000|2022-05-26 10:43:20|1835.75|1829.55|1835.8|1829.6|1836.03|1829.83|1835.67|1829.47|25
1653561810000|2022-05-26 10:43:30|1835.87|1829.67|1835.65|1829.45|1835.89|1829.69|1835.65|1829.45|21
1653561820000|2022-05-26 10:43:40|1835.77|1829.57|1835.81|1829.61|1835.82|1829.62|1835.68|1829.48|19
1653561830000|2022-05-26 10:43:50|1835.8|1829.6|1835.77|1829.57|1835.81|1829.61|1835.74|1829.54|16
1653561840000|2022-05-26 10:44:00|1835.71|1829.51|1835.78|1829.58|1835.81|1829.61|1835.68|1829.48|10
1653561850000|2022-05-26 10:44:10|1835.77|1829.57|1835.73|1829.53|1835.8|1829.6|1835.68|1829.48|14
1653561860000|2022-05-26 10:44:20|1835.62|1829.42|1835.34|1829.14|1835.7|1829.5|1835.28|1829.08|33
1653561870000|2022-05-26 10:44:30|1835.37|1829.17|1836.64|1830.44|1836.67|1830.47|1835.28|1829.08|28
1653561880000|2022-05-26 10:44:40|1836.72|1830.52|1835.52|1829.32|1836.84|1830.64|1835.52|1829.32|30
1653561890000|2022-05-26 10:44:50|1835.56|1829.36|1835.6|1829.4|1835.61|1829.41|1835.25|1829.05|29
1653561900000|2022-05-26 10:45:00|1835.62|1829.42|1835.28|1829.08|1835.63|1829.43|1835.25|1829.05|23
1653561910000|2022-05-26 10:45:10|1835.17|1828.97|1834.2|1828|1835.29|1829.09|1834.17|1827.97|36
1653561920000|2022-05-26 10:45:20|1834.22|1828.02|1833.5|1827.3|1834.29|1828.09|1833.03|1826.83|36
1653561930000|2022-05-26 10:45:30|1833.53|1827.33|1834.3|1828.1|1834.33|1828.13|1833.45|1827.25|31
1653561940000|2022-05-26 10:45:40|1834.28|1828.08|1834.55|1828.35|1834.7|1828.5|1834.28|1828.08|30
1653561950000|2022-05-26 10:45:50|1834.61|1828.41|1835.39|1829.19|1835.39|1829.19|1834.49|1828.29|36
1653561960000|2022-05-26 10:46:00|1835.4|1829.2|1835.2|1829|1835.53|1829.33|1834.94|1828.74|27
1653561970000|2022-05-26 10:46:10|1835.38|1829.18|1835.77|1829.57|1835.77|1829.57|1835.13|1828.93|37
1653561980000|2022-05-26 10:46:20|1835.27|1829.07|1836.36|1830.16|1836.85|1830.65|1835.27|1829.07|34
1653561990000|2022-05-26 10:46:30|1836.28|1830.08|1835.73|1829.53|1836.3|1830.1|1835.37|1829.17|35
1653562000000|2022-05-26 10:46:40|1835.8|1829.6|1835.53|1829.33|1835.8|1829.6|1835.49|1829.29|28
1653562010000|2022-05-26 10:46:50|1835.58|1829.38|1835.61|1829.41|1835.83|1829.63|1835.55|1829.35|33
1653562020000|2022-05-26 10:47:00|1835.7|1829.5|1836.23|1830.03|1836.35|1830.15|1835.56|1829.36|27
1653562030000|2022-05-26 10:47:10|1836.18|1829.98|1836.16|1829.96|1836.34|1830.14|1835.77|1829.57|29
1653562040000|2022-05-26 10:47:20|1836.19|1829.99|1836.38|1830.18|1836.38|1830.18|1836.17|1829.97|18
1653562050000|2022-05-26 10:47:30|1836.33|1830.13|1836.34|1830.14|1836.38|1830.18|1836.26|1830.06|16
1653562060000|2022-05-26 10:47:40|1836.38|1830.18|1836.18|1829.98|1836.38|1830.18|1836.18|1829.98|12
1653562070000|2022-05-26 10:47:50|1836.13|1829.93|1835.79|1829.59|1836.13|1829.93|1835.49|1829.29|28
1653562080000|2022-05-26 10:48:00|1835.87|1829.67|1836.15|1829.95|1836.38|1830.18|1835.7|1829.5|30
1653562090000|2022-05-26 10:48:10|1836.35|1830.15|1836.97|1830.77|1837.06|1830.86|1836.11|1829.91|26
1653562100000|2022-05-26 10:48:20|1836.98|1830.78|1837.11|1830.91|1837.2|1831|1836.98|1830.78|16
1653562110000|2022-05-26 10:48:30|1837.1|1830.9|1837.17|1830.97|1837.47|1831.27|1837.03|1830.83|31
1653562120000|2022-05-26 10:48:40|1837.13|1830.93|1836.97|1830.77|1837.45|1831.25|1836.97|1830.77|29
1653562130000|2022-05-26 10:48:50|1836.98|1830.78|1837.17|1830.97|1837.25|1831.05|1836.98|1830.78|21
1653562140000|2022-05-26 10:49:00|1837.19|1830.99|1837.22|1831.02|1837.24|1831.04|1837.11|1830.91|17
1653562150000|2022-05-26 10:49:10|1837.09|1830.89|1837.09|1830.89|1837.19|1830.99|1837.01|1830.81|29
1653562160000|2022-05-26 10:49:20|1837.07|1830.87|1837.23|1831.03|1837.24|1831.04|1837.04|1830.84|20
1653562170000|2022-05-26 10:49:30|1837.24|1831.04|1837.25|1831.05|1837.25|1831.05|1837.2|1831|9
1653562180000|2022-05-26 10:49:40|1837.28|1831.08|1837.27|1831.07|1837.3|1831.1|1837.24|1831.04|17
1653562190000|2022-05-26 10:49:50|1837.28|1831.08|1837.29|1831.09|1837.36|1831.16|1837.24|1831.04|12
1653562200000|2022-05-26 10:50:00|1837.3|1831.1|1837.64|1831.44|1837.64|1831.44|1837.25|1831.05|24
1653562210000|2022-05-26 10:50:10|1837.67|1831.47|1837.9|1831.7|1838.28|1832.08|1837.66|1831.46|22
1653562220000|2022-05-26 10:50:20|1837.89|1831.69|1838.48|1832.28|1838.76|1832.56|1837.73|1831.53|23
1653562230000|2022-05-26 10:50:30|1838.49|1832.29|1838.53|1832.33|1838.7|1832.5|1838.34|1832.14|26
1653562240000|2022-05-26 10:50:40|1838.59|1832.39|1838.32|1832.12|1838.82|1832.62|1838.31|1832.11|24
1653562250000|2022-05-26 10:50:50|1838.31|1832.11|1838.56|1832.36|1838.7|1832.5|1838.19|1831.99|33
1653562260000|2022-05-26 10:51:00|1838.54|1832.34|1838.66|1832.46|1838.86|1832.66|1838.54|1832.34|28
1653562270000|2022-05-26 10:51:10|1838.67|1832.47|1838.85|1832.65|1838.91|1832.71|1838.58|1832.38|25
1653562280000|2022-05-26 10:51:20|1838.82|1832.62|1838.77|1832.57|1838.94|1832.74|1838.74|1832.54|22
1653562290000|2022-05-26 10:51:30|1838.73|1832.53|1838.93|1832.73|1838.93|1832.73|1838.73|1832.53|10
1653562300000|2022-05-26 10:51:40|1838.94|1832.74|1838.62|1832.42|1839.07|1832.87|1838.62|1832.42|29
1653562310000|2022-05-26 10:51:50|1838.79|1832.59|1836.8|1830.6|1838.79|1832.59|1836.78|1830.58|35
1653562320000|2022-05-26 10:52:00|1836.88|1830.68|1836.18|1829.98|1837.11|1830.91|1836.11|1829.91|33
1653562330000|2022-05-26 10:52:10|1836.19|1829.99|1835.61|1829.41|1836.21|1830.01|1835.47|1829.27|30
1653562340000|2022-05-26 10:52:20|1835.6|1829.4|1835.17|1828.97|1835.76|1829.56|1835.17|1828.97|29
1653562350000|2022-05-26 10:52:30|1835.28|1829.08|1834.54|1828.34|1835.28|1829.08|1834.49|1828.29|32
1653562360000|2022-05-26 10:52:40|1834.51|1828.31|1835.3|1829.1|1835.33|1829.13|1834.26|1828.06|30
1653562370000|2022-05-26 10:52:50|1835.28|1829.08|1835.87|1829.67|1835.91|1829.71|1835.28|1829.08|29
1653562380000|2022-05-26 10:53:00|1835.86|1829.66|1837.04|1830.84|1837.04|1830.84|1835.79|1829.59|34
1653562390000|2022-05-26 10:53:10|1837.1|1830.9|1837.59|1831.39|1837.6|1831.4|1837.1|1830.9|34
1653562400000|2022-05-26 10:53:20|1837.54|1831.34|1838.35|1832.15|1838.38|1832.18|1837.54|1831.34|31
1653562410000|2022-05-26 10:53:30|1838.32|1832.12|1838.84|1832.64|1838.84|1832.64|1838.32|1832.12|27
1653562420000|2022-05-26 10:53:40|1838.57|1832.37|1839.43|1833.23|1839.71|1833.51|1838.57|1832.37|31
1653562430000|2022-05-26 10:53:50|1839.48|1833.28|1838.34|1832.14|1839.76|1833.56|1837.69|1831.49|34
1653562440000|2022-05-26 10:54:00|1838.35|1832.15|1838.13|1831.93|1838.35|1832.15|1838.08|1831.88|32
1653562450000|2022-05-26 10:54:10|1838.11|1831.91|1838.1|1831.9|1838.25|1832.05|1838.03|1831.83|33
1653562460000|2022-05-26 10:54:20|1838.09|1831.89|1838.09|1831.89|1838.14|1831.94|1838|1831.8|30
1653562470000|2022-05-26 10:54:30|1838.01|1831.81|1836.74|1830.54|1838.01|1831.81|1836.69|1830.49|37
1653562480000|2022-05-26 10:54:40|1836.61|1830.41|1835.28|1829.08|1836.74|1830.54|1835.22|1829.02|36
1653562490000|2022-05-26 10:54:50|1835.3|1829.1|1834.46|1828.26|1835.3|1829.1|1834.4|1828.2|30
1653562500000|2022-05-26 10:55:00|1834.35|1828.15|1834.92|1828.72|1834.93|1828.73|1834.32|1828.12|30
1653562510000|2022-05-26 10:55:10|1834.76|1828.56|1834.62|1828.42|1834.84|1828.64|1834.57|1828.37|30
1653562520000|2022-05-26 10:55:20|1834.74|1828.54|1834.68|1828.48|1834.81|1828.61|1834.64|1828.44|35
1653562530000|2022-05-26 10:55:30|1834.72|1828.52|1834.67|1828.47|1834.96|1828.76|1834.58|1828.38|31
1653562540000|2022-05-26 10:55:40|1834.68|1828.48|1834.69|1828.49|1834.73|1828.53|1834.55|1828.35|26
1653562550000|2022-05-26 10:55:50|1834.68|1828.48|1835.95|1829.75|1835.96|1829.76|1834.67|1828.47|27
1653562560000|2022-05-26 10:56:00|1835.97|1829.77|1836.61|1830.41|1836.8|1830.6|1835.97|1829.77|37
1653562570000|2022-05-26 10:56:10|1836.62|1830.42|1838.52|1832.32|1838.52|1832.32|1836.58|1830.38|37
1653562580000|2022-05-26 10:56:20|1838.53|1832.33|1838.12|1831.92|1838.9|1832.7|1838.03|1831.83|39
1653562590000|2022-05-26 10:56:30|1837.99|1831.79|1837.53|1831.33|1838.24|1832.04|1837.53|1831.33|32
1653562600000|2022-05-26 10:56:40|1837.42|1831.22|1836.65|1830.45|1837.8|1831.6|1836.56|1830.36|36
1653562610000|2022-05-26 10:56:50|1836.6|1830.4|1836.5|1830.3|1836.63|1830.43|1836.34|1830.14|30
1653562620000|2022-05-26 10:57:00|1836.51|1830.31|1836.42|1830.22|1836.71|1830.51|1836.32|1830.12|32
1653562630000|2022-05-26 10:57:10|1836.36|1830.16|1834.7|1828.5|1836.5|1830.3|1834.7|1828.5|36
1653562640000|2022-05-26 10:57:20|1834.69|1828.49|1835.1|1828.9|1835.1|1828.9|1834.22|1828.02|32
1653562650000|2022-05-26 10:57:30|1835.11|1828.91|1835.29|1829.09|1835.43|1829.23|1834.82|1828.62|30
1653562660000|2022-05-26 10:57:40|1835.28|1829.08|1835.31|1829.11|1835.57|1829.37|1835.08|1828.88|22
1653562670000|2022-05-26 10:57:50|1835.38|1829.18|1835.62|1829.42|1835.76|1829.56|1835.26|1829.06|35
1653562680000|2022-05-26 10:58:00|1835.61|1829.41|1835.55|1829.35|1835.63|1829.43|1835.43|1829.23|32
1653562690000|2022-05-26 10:58:10|1835.56|1829.36|1835.21|1829.01|1835.62|1829.42|1835.21|1829.01|30
1653562700000|2022-05-26 10:58:20|1835.22|1829.02|1833.93|1827.73|1835.29|1829.09|1833.92|1827.72|33
1653562710000|2022-05-26 10:58:30|1833.87|1827.67|1833.1|1826.9|1833.87|1827.67|1833.01|1826.81|34
1653562720000|2022-05-26 10:58:40|1833.02|1826.82|1833.16|1826.96|1833.19|1826.99|1832.89|1826.69|31
1653562730000|2022-05-26 10:58:50|1833.12|1826.92|1833.35|1827.15|1833.35|1827.15|1832.98|1826.78|30
1653562740000|2022-05-26 10:59:00|1833.34|1827.14|1833.43|1827.23|1833.52|1827.32|1833.16|1826.96|32
1653562750000|2022-05-26 10:59:10|1833.37|1827.17|1833.38|1827.18|1833.46|1827.26|1833.17|1826.97|33
1653562760000|2022-05-26 10:59:20|1833.34|1827.14|1832.67|1826.47|1833.37|1827.17|1832.66|1826.46|33
1653562770000|2022-05-26 10:59:30|1833.09|1826.89|1832.95|1826.75|1833.11|1826.91|1832.57|1826.37|25
1653562780000|2022-05-26 10:59:40|1832.68|1826.48|1833.07|1826.87|1833.09|1826.89|1832.58|1826.38|32
1653562790000|2022-05-26 10:59:50|1832.97|1826.77|1832.97|1826.77|1833.06|1826.86|1832.54|1826.34|34
1653562800000|2022-05-26 11:00:00|1832.98|1826.78|1831.75|1825.55|1832.98|1826.78|1830.9|1824.7|36
1653562810000|2022-05-26 11:00:10|1831.77|1825.57|1833.81|1827.61|1833.89|1827.69|1831.77|1825.57|37
1653562820000|2022-05-26 11:00:20|1834.2|1828|1834.74|1828.54|1834.74|1828.54|1834.07|1827.87|35
1653562830000|2022-05-26 11:00:30|1834.77|1828.57|1834.32|1828.12|1834.8|1828.6|1834.3|1828.1|38
1653562840000|2022-05-26 11:00:40|1834.39|1828.19|1834.39|1828.19|1834.65|1828.45|1834.32|1828.12|26
1653562850000|2022-05-26 11:00:50|1834.32|1828.12|1834.47|1828.27|1834.58|1828.38|1834.32|1828.12|36
1653562860000|2022-05-26 11:01:00|1834.43|1828.23|1834.51|1828.31|1834.52|1828.32|1834.33|1828.13|36
1653562870000|2022-05-26 11:01:10|1834.44|1828.24|1834.36|1828.16|1834.49|1828.29|1834.27|1828.07|32
1653562880000|2022-05-26 11:01:20|1834.37|1828.17|1834.34|1828.14|1834.44|1828.24|1834.28|1828.08|28
1653562890000|2022-05-26 11:01:30|1834.32|1828.12|1834.23|1828.03|1834.38|1828.18|1834.22|1828.02|18
1653562900000|2022-05-26 11:01:40|1834.22|1828.02|1834.28|1828.08|1834.28|1828.08|1833.97|1827.77|22
1653562910000|2022-05-26 11:01:50|1834.21|1828.01|1834.17|1827.97|1834.29|1828.09|1834.05|1827.85|26
1653562920000|2022-05-26 11:02:00|1834.07|1827.87|1833.95|1827.75|1834.16|1827.96|1833.93|1827.73|21
1653562930000|2022-05-26 11:02:10|1833.96|1827.76|1834.59|1828.39|1834.6|1828.4|1833.87|1827.67|22
1653562940000|2022-05-26 11:02:20|1834.63|1828.43|1834.2|1828|1835.33|1829.13|1834.2|1828|29
1653562950000|2022-05-26 11:02:30|1833.97|1827.77|1832.32|1826.12|1833.97|1827.77|1831.75|1825.55|37
1653562960000|2022-05-26 11:02:40|1832.4|1826.2|1830.81|1824.61|1832.55|1826.35|1830.77|1824.57|33
1653562970000|2022-05-26 11:02:50|1830.75|1824.55|1830.94|1824.74|1831|1824.8|1830.72|1824.52|31
1653562980000|2022-05-26 11:03:00|1830.95|1824.75|1831.05|1824.85|1831.08|1824.88|1830.83|1824.63|32
1653562990000|2022-05-26 11:03:10|1831.08|1824.88|1830.33|1824.13|1831.11|1824.91|1830.2|1824|23
1653563000000|2022-05-26 11:03:20|1830.17|1823.97|1829.08|1822.88|1830.33|1824.13|1829.04|1822.84|22
1653563010000|2022-05-26 11:03:30|1829.05|1822.85|1829.74|1823.54|1829.76|1823.56|1829.05|1822.85|22
1653563020000|2022-05-26 11:03:40|1829.71|1823.51|1829.18|1822.98|1829.71|1823.51|1829.1|1822.9|34
1653563030000|2022-05-26 11:03:50|1829.21|1823.01|1829.08|1822.88|1829.26|1823.06|1829.08|1822.88|37
1653563040000|2022-05-26 11:04:00|1829.09|1822.89|1825.95|1819.75|1829.17|1822.97|1825.81|1819.61|37
1653563050000|2022-05-26 11:04:10|1825.93|1819.73|1828.55|1822.35|1828.63|1822.43|1825.9|1819.7|40
1653563060000|2022-05-26 11:04:20|1828.54|1822.34|1828.69|1822.49|1828.78|1822.58|1828.3|1822.1|27
1653563070000|2022-05-26 11:04:30|1828.7|1822.5|1828.52|1822.32|1828.8|1822.6|1828.48|1822.28|31
1653563080000|2022-05-26 11:04:40|1828.48|1822.28|1828.22|1822.02|1828.5|1822.3|1827.91|1821.71|33
1653563090000|2022-05-26 11:04:50|1828.14|1821.94|1828.34|1822.14|1828.42|1822.22|1827.98|1821.78|35
1653563100000|2022-05-26 11:05:00|1828.28|1822.08|1828.82|1822.62|1829|1822.8|1828.28|1822.08|31
1653563110000|2022-05-26 11:05:10|1828.83|1822.63|1828.62|1822.42|1829.15|1822.95|1828.62|1822.42|31
1653563120000|2022-05-26 11:05:20|1828.66|1822.46|1828.73|1822.53|1828.73|1822.53|1828.54|1822.34|34
1653563130000|2022-05-26 11:05:30|1828.76|1822.56|1828.97|1822.77|1829.07|1822.87|1828.68|1822.48|32
1653563140000|2022-05-26 11:05:40|1828.99|1822.79|1829.21|1823.01|1829.25|1823.05|1828.99|1822.79|34
1653563150000|2022-05-26 11:05:50|1829.2|1823|1829.4|1823.2|1829.4|1823.2|1829.16|1822.96|30
1653563160000|2022-05-26 11:06:00|1829.38|1823.18|1829.92|1823.72|1829.96|1823.76|1829.38|1823.18|35
1653563170000|2022-05-26 11:06:10|1829.86|1823.66|1829.42|1823.22|1829.92|1823.72|1829.42|1823.22|35
1653563180000|2022-05-26 11:06:20|1829.21|1823.01|1826.59|1820.39|1829.21|1823.01|1826.59|1820.39|36
1653563190000|2022-05-26 11:06:30|1826.5|1820.3|1827.21|1821.01|1827.21|1821.01|1826.4|1820.2|34
1653563200000|2022-05-26 11:06:40|1827.19|1820.99|1827.21|1821.01|1827.24|1821.04|1826.91|1820.71|35
1653563210000|2022-05-26 11:06:50|1827.18|1820.98|1827.76|1821.56|1827.89|1821.69|1827.18|1820.98|36
1653563220000|2022-05-26 11:07:00|1827.93|1821.73|1828.42|1822.22|1828.47|1822.27|1827.84|1821.64|34
1653563230000|2022-05-26 11:07:10|1828.49|1822.29|1827.97|1821.77|1828.53|1822.33|1827.97|1821.77|29
1653563240000|2022-05-26 11:07:20|1828|1821.8|1827.61|1821.41|1828.05|1821.85|1827.61|1821.41|35
1653563250000|2022-05-26 11:07:30|1827.6|1821.4|1826.86|1820.66|1827.6|1821.4|1826.73|1820.53|38
1653563260000|2022-05-26 11:07:40|1826.82|1820.62|1827.47|1821.27|1827.74|1821.54|1826.06|1819.86|36
1653563270000|2022-05-26 11:07:50|1827.54|1821.34|1826.46|1820.26|1827.58|1821.38|1826.36|1820.16|38
1653563280000|2022-05-26 11:08:00|1826.49|1820.29|1826.67|1820.47|1826.67|1820.47|1826.43|1820.23|39
1653563290000|2022-05-26 11:08:10|1826.68|1820.48|1826.31|1820.11|1826.72|1820.52|1826.28|1820.08|36
1653563300000|2022-05-26 11:08:20|1826.32|1820.12|1826.52|1820.32|1826.71|1820.51|1826.25|1820.05|33
1653563310000|2022-05-26 11:08:30|1826.53|1820.33|1826.84|1820.64|1826.84|1820.64|1826.53|1820.33|25
1653563320000|2022-05-26 11:08:40|1826.8|1820.6|1825.97|1819.77|1827.11|1820.91|1825.97|1819.77|34
1653563330000|2022-05-26 11:08:50|1825.89|1819.69|1825.4|1819.2|1826.13|1819.93|1825.26|1819.06|36
1653563340000|2022-05-26 11:09:00|1825.38|1819.18|1824.84|1818.64|1825.38|1819.18|1823.64|1817.44|38
1653563350000|2022-05-26 11:09:10|1824.99|1818.79|1822.64|1816.44|1824.99|1818.79|1822.51|1816.31|40
1653563360000|2022-05-26 11:09:20|1822.61|1816.41|1823.16|1816.96|1823.17|1816.97|1822.35|1816.15|37
1653563370000|2022-05-26 11:09:30|1823.17|1816.97|1822.14|1815.94|1823.18|1816.98|1821.82|1815.62|32
1653563380000|2022-05-26 11:09:40|1822.02|1815.82|1822.58|1816.38|1822.59|1816.39|1821.58|1815.38|35
1653563390000|2022-05-26 11:09:50|1822.51|1816.31|1822.63|1816.43|1822.67|1816.47|1822.33|1816.13|34
1653563400000|2022-05-26 11:10:00|1822.66|1816.46|1824.08|1817.88|1824.15|1817.95|1822.64|1816.44|37
1653563410000|2022-05-26 11:10:10|1824.16|1817.96|1821.11|1814.91|1824.16|1817.96|1821.11|1814.91|38
1653563420000|2022-05-26 11:10:20|1821.24|1815.04|1810.71|1804.51|1821.24|1815.04|1810.14|1803.94|40
1653563430000|2022-05-26 11:10:30|1808.41|1802.21|1808.24|1802.04|1809.48|1803.28|1804.41|1798.21|40
1653563440000|2022-05-26 11:10:40|1808.72|1802.52|1810.61|1804.41|1810.98|1804.78|1808.45|1802.25|38
1653563450000|2022-05-26 11:10:50|1810.77|1804.57|1809.46|1803.26|1812.63|1806.43|1809.14|1802.94|38
1653563460000|2022-05-26 11:11:00|1809.57|1803.37|1810.84|1804.64|1811|1804.8|1809.47|1803.27|37
1653563470000|2022-05-26 11:11:10|1810.87|1804.67|1810.47|1804.27|1811.06|1804.86|1810.1|1803.9|38
1653563480000|2022-05-26 11:11:20|1810.48|1804.28|1811.14|1804.94|1811.36|1805.16|1810.27|1804.07|40
1653563490000|2022-05-26 11:11:30|1810.72|1804.52|1809.99|1803.79|1811.33|1805.13|1809.99|1803.79|37
1653563500000|2022-05-26 11:11:40|1810.11|1803.91|1809.06|1802.86|1810.11|1803.91|1808.68|1802.48|38
1653563510000|2022-05-26 11:11:50|1809.08|1802.88|1808.77|1802.57|1809.57|1803.37|1808.7|1802.5|38
1653563520000|2022-05-26 11:12:00|1808.73|1802.53|1810.38|1804.18|1810.38|1804.18|1808.57|1802.37|35
1653563530000|2022-05-26 11:12:10|1810.34|1804.14|1812.61|1806.41|1813.37|1807.17|1810.34|1804.14|37
1653563540000|2022-05-26 11:12:20|1812.56|1806.36|1814.08|1807.88|1814.08|1807.88|1812.56|1806.36|39
1653563550000|2022-05-26 11:12:30|1814.13|1807.93|1813.17|1806.97|1814.7|1808.5|1813.17|1806.97|32
1653563560000|2022-05-26 11:12:40|1813.43|1807.23|1811.07|1804.87|1813.45|1807.25|1810.89|1804.69|35
1653563570000|2022-05-26 11:12:50|1811.06|1804.86|1812.99|1806.79|1813.19|1806.99|1811|1804.8|36
1653563580000|2022-05-26 11:13:00|1813.12|1806.92|1813.61|1807.41|1814.5|1808.3|1813.12|1806.92|37
1653563590000|2022-05-26 11:13:10|1813.68|1807.48|1815.59|1809.39|1815.59|1809.39|1813.65|1807.45|37
1653563600000|2022-05-26 11:13:20|1815.57|1809.37|1820.63|1814.43|1820.8|1814.6|1815.46|1809.26|37
1653563610000|2022-05-26 11:13:30|1821.51|1815.31|1819.16|1812.96|1821.9|1815.7|1818.87|1812.67|39
1653563620000|2022-05-26 11:13:40|1818.89|1812.69|1817.73|1811.53|1818.93|1812.73|1817.19|1810.99|37
1653563630000|2022-05-26 11:13:50|1817.75|1811.55|1817.04|1810.84|1818.3|1812.1|1816.89|1810.69|39
1653563640000|2022-05-26 11:14:00|1817.01|1810.81|1818.9|1812.7|1819.08|1812.88|1817.01|1810.81|37
1653563650000|2022-05-26 11:14:10|1819.24|1813.04|1817.9|1811.7|1820.11|1813.91|1817.9|1811.7|40
1653563660000|2022-05-26 11:14:20|1817.94|1811.74|1818.28|1812.08|1818.34|1812.14|1816.71|1810.51|36
1653563670000|2022-05-26 11:14:30|1818.43|1812.23|1821.74|1815.54|1821.95|1815.75|1818.2|1812|38
1653563680000|2022-05-26 11:14:40|1821.38|1815.18|1822.43|1816.23|1822.98|1816.78|1821.09|1814.89|34
1653563690000|2022-05-26 11:14:50|1822.46|1816.26|1822.83|1816.63|1823.12|1816.92|1822.46|1816.26|34
1653563700000|2022-05-26 11:15:00|1822.81|1816.61|1819.5|1813.3|1822.81|1816.61|1819.3|1813.1|40
1653563710000|2022-05-26 11:15:10|1819.51|1813.31|1819.44|1813.24|1819.56|1813.36|1819.28|1813.08|34
1653563720000|2022-05-26 11:15:20|1819.41|1813.21|1815.08|1808.88|1819.79|1813.59|1815.08|1808.88|39
1653563730000|2022-05-26 11:15:30|1815.01|1808.81|1817.83|1811.63|1817.83|1811.63|1813.34|1807.14|37
1653563740000|2022-05-26 11:15:40|1818.44|1812.24|1815.65|1809.45|1819.52|1813.32|1814.69|1808.49|39
1653563750000|2022-05-26 11:15:50|1815.76|1809.56|1815.7|1809.5|1815.76|1809.56|1814.54|1808.34|40
1653563760000|2022-05-26 11:16:00|1815.68|1809.48|1817.67|1811.47|1817.67|1811.47|1815.67|1809.47|36
1653563770000|2022-05-26 11:16:10|1818.05|1811.85|1814.75|1808.55|1818.49|1812.29|1813.13|1806.93|39
1653563780000|2022-05-26 11:16:20|1814.49|1808.29|1814.38|1808.18|1814.74|1808.54|1814.03|1807.83|38
1653563790000|2022-05-26 11:16:30|1814.43|1808.23|1815.74|1809.54|1815.74|1809.54|1814.32|1808.12|33
1653563800000|2022-05-26 11:16:40|1815.92|1809.72|1816|1809.8|1817.49|1811.29|1815.58|1809.38|38
1653563810000|2022-05-26 11:16:50|1815.8|1809.6|1814.63|1808.43|1816.34|1810.14|1814.52|1808.32|36
1653563820000|2022-05-26 11:17:00|1814.7|1808.5|1815.38|1809.18|1816.65|1810.45|1814.41|1808.21|37
1653563830000|2022-05-26 11:17:10|1815.39|1809.19|1814.4|1808.2|1816.59|1810.39|1814.21|1808.01|40
1653563840000|2022-05-26 11:17:20|1814.28|1808.08|1814.33|1808.13|1816.03|1809.83|1814.13|1807.93|37
1653563850000|2022-05-26 11:17:30|1814.65|1808.45|1814.29|1808.09|1815.32|1809.12|1813.98|1807.78|36
1653563860000|2022-05-26 11:17:40|1813.96|1807.76|1814.29|1808.09|1814.29|1808.09|1813.7|1807.5|36
1653563870000|2022-05-26 11:17:50|1814.37|1808.17|1815.48|1809.28|1815.95|1809.75|1814.37|1808.17|35
1653563880000|2022-05-26 11:18:00|1815.45|1809.25|1815.94|1809.74|1815.94|1809.74|1814.17|1807.97|38
1653563890000|2022-05-26 11:18:10|1815.93|1809.73|1814.32|1808.12|1815.93|1809.73|1814.31|1808.11|37
1653563900000|2022-05-26 11:18:20|1814.45|1808.25|1815.34|1809.14|1815.42|1809.22|1814.32|1808.12|40
1653563910000|2022-05-26 11:18:30|1815.29|1809.09|1814.6|1808.4|1815.92|1809.72|1814.6|1808.4|37
1653563920000|2022-05-26 11:18:40|1814.57|1808.37|1815.8|1809.6|1815.82|1809.62|1814.25|1808.05|37
1653563930000|2022-05-26 11:18:50|1815.73|1809.53|1816.52|1810.32|1816.7|1810.5|1815.43|1809.23|35
1653563940000|2022-05-26 11:19:00|1815.24|1809.04|1811.61|1805.41|1815.24|1809.04|1808.71|1802.51|40
1653563950000|2022-05-26 11:19:10|1811.68|1805.48|1812.49|1806.29|1812.63|1806.43|1810.76|1804.56|40
1653563960000|2022-05-26 11:19:20|1812.52|1806.32|1811.61|1805.41|1812.52|1806.32|1810.86|1804.66|39
1653563970000|2022-05-26 11:19:30|1811.65|1805.45|1810.94|1804.74|1811.76|1805.56|1810.24|1804.04|38
1653563980000|2022-05-26 11:19:40|1811.13|1804.93|1809.06|1802.86|1811.13|1804.93|1808.73|1802.53|38
1653563990000|2022-05-26 11:19:50|1809.07|1802.87|1809.49|1803.29|1809.86|1803.66|1808.19|1801.99|36
1653564000000|2022-05-26 11:20:00|1809.31|1803.11|1810.09|1803.89|1810.2|1804|1808.84|1802.64|37
1653564010000|2022-05-26 11:20:10|1810.14|1803.94|1809.17|1802.97|1810.89|1804.69|1808.88|1802.68|39
1653564020000|2022-05-26 11:20:20|1808.98|1802.78|1808.81|1802.61|1809.33|1803.13|1808.71|1802.51|36
1653564030000|2022-05-26 11:20:30|1809.04|1802.84|1807.18|1800.98|1809.04|1802.84|1807.18|1800.98|31
1653564040000|2022-05-26 11:20:40|1807.03|1800.83|1802.9|1796.7|1807.03|1800.83|1801.98|1795.78|40
1653564050000|2022-05-26 11:20:50|1803.55|1797.35|1806.36|1800.16|1806.48|1800.28|1803.55|1797.35|39
1653564060000|2022-05-26 11:21:00|1806.23|1800.03|1807.09|1800.89|1807.09|1800.89|1805.94|1799.74|37
1653564070000|2022-05-26 11:21:10|1807.08|1800.88|1809.01|1802.81|1809.01|1802.81|1807.08|1800.88|37
1653564080000|2022-05-26 11:21:20|1808.97|1802.77|1808.66|1802.46|1809.68|1803.48|1808.36|1802.16|35
1653564090000|2022-05-26 11:21:30|1808.4|1802.2|1807.32|1801.12|1808.4|1802.2|1806.72|1800.52|40
1653564100000|2022-05-26 11:21:40|1807.48|1801.28|1805.04|1798.84|1808.54|1802.34|1804.6|1798.4|37
1653564110000|2022-05-26 11:21:50|1805.36|1799.16|1806.45|1800.25|1806.45|1800.25|1805.31|1799.11|37
1653564120000|2022-05-26 11:22:00|1806.44|1800.24|1803.42|1797.22|1806.44|1800.24|1802.99|1796.79|38
1653564130000|2022-05-26 11:22:10|1803.64|1797.44|1804.13|1797.93|1806.32|1800.12|1803.64|1797.44|39
1653564140000|2022-05-26 11:22:20|1803.93|1797.73|1803.56|1797.36|1804.65|1798.45|1803.14|1796.94|40
1653564150000|2022-05-26 11:22:30|1803.8|1797.6|1803.24|1797.04|1804.84|1798.64|1803.24|1797.04|38
1653564160000|2022-05-26 11:22:40|1803.29|1797.09|1803.18|1796.98|1803.75|1797.55|1803.12|1796.92|37
1653564170000|2022-05-26 11:22:50|1803.25|1797.05|1802.95|1796.75|1803.31|1797.11|1802.61|1796.41|38
1653564180000|2022-05-26 11:23:00|1802.85|1796.65|1802.97|1796.77|1802.97|1796.77|1802.66|1796.46|35
1653564190000|2022-05-26 11:23:10|1802.99|1796.79|1802.81|1796.61|1803.04|1796.84|1802.63|1796.43|36
1653564200000|2022-05-26 11:23:20|1802.82|1796.62|1802.82|1796.62|1803.01|1796.81|1802.34|1796.14|38
1653564210000|2022-05-26 11:23:30|1802.66|1796.46|1801.64|1795.44|1802.82|1796.62|1799.78|1793.58|37
1653564220000|2022-05-26 11:23:40|1801.75|1795.55|1802.9|1796.7|1802.9|1796.7|1801.58|1795.38|36
1653564230000|2022-05-26 11:23:50|1802.92|1796.72|1806.26|1800.06|1806.37|1800.17|1802.89|1796.69|37
1653564240000|2022-05-26 11:24:00|1806.27|1800.07|1807.1|1800.9|1807.2|1801|1805.05|1798.85|40
1653564250000|2022-05-26 11:24:10|1807.25|1801.05|1807.11|1800.91|1807.27|1801.07|1806.29|1800.09|35
1653564260000|2022-05-26 11:24:20|1807.12|1800.92|1807.55|1801.35|1807.87|1801.67|1806.45|1800.25|35
1653564270000|2022-05-26 11:24:30|1807.57|1801.37|1811.61|1805.41|1811.61|1805.41|1807.29|1801.09|38
1653564280000|2022-05-26 11:24:40|1811.71|1805.51|1811.53|1805.33|1812.31|1806.11|1810.63|1804.43|39
1653564290000|2022-05-26 11:24:50|1811.65|1805.45|1812.22|1806.02|1812.94|1806.74|1810.06|1803.86|37
1653564300000|2022-05-26 11:25:00|1811.57|1805.37|1811.7|1805.5|1811.7|1805.5|1809.64|1803.44|38
1653564310000|2022-05-26 11:25:10|1811.62|1805.42|1810.28|1804.08|1811.62|1805.42|1809.71|1803.51|35
1653564320000|2022-05-26 11:25:20|1810.3|1804.1|1808.51|1802.31|1810.39|1804.19|1808.5|1802.3|31
1653564330000|2022-05-26 11:25:30|1808.5|1802.3|1810.41|1804.21|1810.41|1804.21|1808.5|1802.3|35
1653564340000|2022-05-26 11:25:40|1810.39|1804.19|1810.39|1804.19|1810.78|1804.58|1809.88|1803.68|37
1653564350000|2022-05-26 11:25:50|1810.17|1803.97|1811.47|1805.27|1812.79|1806.59|1810.17|1803.97|37
1653564360000|2022-05-26 11:26:00|1811.33|1805.13|1812.44|1806.24|1812.8|1806.6|1811.23|1805.03|33
1653564370000|2022-05-26 11:26:10|1812.61|1806.41|1815.54|1809.34|1815.59|1809.39|1812.39|1806.19|38
1653564380000|2022-05-26 11:26:20|1815.67|1809.47|1814.06|1807.86|1815.94|1809.74|1813.3|1807.1|39
1653564390000|2022-05-26 11:26:30|1814.57|1808.37|1814.4|1808.2|1816.1|1809.9|1814.4|1808.2|38
1653564400000|2022-05-26 11:26:40|1814.25|1808.05|1813.82|1807.62|1814.45|1808.25|1813.71|1807.51|37
1653564410000|2022-05-26 11:26:50|1813.8|1807.6|1814.79|1808.59|1814.79|1808.59|1813.62|1807.42|39
1653564420000|2022-05-26 11:27:00|1814.78|1808.58|1814.7|1808.5|1814.88|1808.68|1814.48|1808.28|40
1653564430000|2022-05-26 11:27:10|1814.75|1808.55|1813.55|1807.35|1814.81|1808.61|1812.18|1805.98|38
1653564440000|2022-05-26 11:27:20|1813.58|1807.38|1812.46|1806.26|1813.81|1807.61|1811.99|1805.79|39
1653564450000|2022-05-26 11:27:30|1812.64|1806.44|1813.21|1807.01|1813.21|1807.01|1812.48|1806.28|37
1653564460000|2022-05-26 11:27:40|1812.83|1806.63|1812.11|1805.91|1813.28|1807.08|1812.08|1805.88|39
1653564470000|2022-05-26 11:27:50|1812.1|1805.9|1812.71|1806.51|1812.71|1806.51|1811.21|1805.01|39
1653564480000|2022-05-26 11:28:00|1812.51|1806.31|1812.56|1806.36|1812.91|1806.71|1812.45|1806.25|38
1653564490000|2022-05-26 11:28:10|1812.53|1806.33|1813.1|1806.9|1813.56|1807.36|1811.93|1805.73|34
1653564500000|2022-05-26 11:28:20|1813.06|1806.86|1813.51|1807.31|1813.72|1807.52|1812.78|1806.58|35
1653564510000|2022-05-26 11:28:30|1813.57|1807.37|1813.6|1807.4|1813.77|1807.57|1813.51|1807.31|34
1653564520000|2022-05-26 11:28:40|1813.53|1807.33|1814.26|1808.06|1814.31|1808.11|1813.44|1807.24|36
1653564530000|2022-05-26 11:28:50|1814.12|1807.92|1814.09|1807.89|1814.14|1807.94|1813.68|1807.48|35
1653564540000|2022-05-26 11:29:00|1814.04|1807.84|1813.49|1807.29|1814.07|1807.87|1813.16|1806.96|33
1653564550000|2022-05-26 11:29:10|1813.47|1807.27|1814.2|1808|1814.2|1808|1813.43|1807.23|35
1653564560000|2022-05-26 11:29:20|1814.27|1808.07|1814.88|1808.68|1814.91|1808.71|1814.27|1808.07|34
1653564570000|2022-05-26 11:29:30|1814.73|1808.53|1815.05|1808.85|1815.06|1808.86|1814.55|1808.35|37
1653564580000|2022-05-26 11:29:40|1815.07|1808.87|1817.25|1811.05|1817.25|1811.05|1814.99|1808.79|29
1653564590000|2022-05-26 11:29:50|1817.3|1811.1|1819.5|1813.3|1819.5|1813.3|1817.12|1810.92|27
1653564600000|2022-05-26 11:30:00|1819.52|1813.32|1817.62|1811.42|1821.44|1815.24|1817.47|1811.27|39
1653564610000|2022-05-26 11:30:10|1817.6|1811.4|1819.83|1813.63|1819.83|1813.63|1817.6|1811.4|38
1653564620000|2022-05-26 11:30:20|1820.01|1813.81|1819.15|1812.95|1820.4|1814.2|1819.11|1812.91|37
1653564630000|2022-05-26 11:30:30|1819.12|1812.92|1818.3|1812.1|1819.12|1812.92|1817.28|1811.08|39
1653564640000|2022-05-26 11:30:40|1818.53|1812.33|1818.29|1812.09|1819.54|1813.34|1817.63|1811.43|37
1653564650000|2022-05-26 11:30:50|1817.93|1811.73|1818.07|1811.87|1818.07|1811.87|1817.64|1811.44|31
1653564660000|2022-05-26 11:31:00|1818.05|1811.85|1818.69|1812.49|1818.89|1812.69|1818.04|1811.84|39
1653564670000|2022-05-26 11:31:10|1818.6|1812.4|1818.23|1812.03|1818.77|1812.57|1817.71|1811.51|37
1653564680000|2022-05-26 11:31:20|1818.21|1812.01|1816.34|1810.14|1818.28|1812.08|1816.34|1810.14|36
1653564690000|2022-05-26 11:31:30|1816.66|1810.46|1816.43|1810.23|1816.94|1810.74|1816.4|1810.2|36
1653564700000|2022-05-26 11:31:40|1816.42|1810.22|1816.73|1810.53|1816.88|1810.68|1815.87|1809.67|36
1653564710000|2022-05-26 11:31:50|1816.74|1810.54|1818.2|1812|1818.48|1812.28|1816.63|1810.43|36
1653564720000|2022-05-26 11:32:00|1818.22|1812.02|1816.91|1810.71|1818.28|1812.08|1816.18|1809.98|37
1653564730000|2022-05-26 11:32:10|1817.11|1810.91|1815.08|1808.88|1817.14|1810.94|1814.4|1808.2|38
1653564740000|2022-05-26 11:32:20|1815.02|1808.82|1815.1|1808.9|1815.28|1809.08|1814.33|1808.13|36
1653564750000|2022-05-26 11:32:30|1814.98|1808.78|1815|1808.8|1815.27|1809.07|1814.9|1808.7|37
1653564760000|2022-05-26 11:32:40|1815.06|1808.86|1814.32|1808.12|1815.51|1809.31|1814.16|1807.96|40
1653564770000|2022-05-26 11:32:50|1814.48|1808.28|1815.79|1809.59|1815.93|1809.73|1814.39|1808.19|36
1653564780000|2022-05-26 11:33:00|1815.78|1809.58|1815.42|1809.22|1816.12|1809.92|1814.87|1808.67|38
1653564790000|2022-05-26 11:33:10|1815.47|1809.27|1816.44|1810.24|1816.53|1810.33|1815.47|1809.27|38
1653564800000|2022-05-26 11:33:20|1816.55|1810.35|1813.43|1807.23|1816.55|1810.35|1813.02|1806.82|35
1653564810000|2022-05-26 11:33:30|1813.68|1807.48|1812.72|1806.52|1813.72|1807.52|1812.41|1806.21|38
1653564820000|2022-05-26 11:33:40|1812.76|1806.56|1812.36|1806.16|1812.93|1806.73|1812.36|1806.16|39
1653564830000|2022-05-26 11:33:50|1812.52|1806.32|1812.89|1806.69|1812.9|1806.7|1812.19|1805.99|38
1653564840000|2022-05-26 11:34:00|1812.97|1806.77|1814.21|1808.01|1814.21|1808.01|1812.89|1806.69|33
1653564850000|2022-05-26 11:34:10|1814.25|1808.05|1814.77|1808.57|1815.04|1808.84|1814.25|1808.05|34
1653564860000|2022-05-26 11:34:20|1814.78|1808.58|1814.41|1808.21|1814.78|1808.58|1814.17|1807.97|32
1653564870000|2022-05-26 11:34:30|1814.4|1808.2|1813.91|1807.71|1814.69|1808.49|1813.69|1807.49|32
1653564880000|2022-05-26 11:34:40|1813.92|1807.72|1813.48|1807.28|1813.92|1807.72|1813.48|1807.28|33
1653564890000|2022-05-26 11:34:50|1813.32|1807.12|1812.43|1806.23|1813.32|1807.12|1812.41|1806.21|36
1653564900000|2022-05-26 11:35:00|1812.39|1806.19|1808.94|1802.74|1812.45|1806.25|1808.89|1802.69|38
1653564910000|2022-05-26 11:35:10|1809.01|1802.81|1810.86|1804.66|1810.99|1804.79|1808.99|1802.79|38
1653564920000|2022-05-26 11:35:20|1811|1804.8|1811.93|1805.73|1812.12|1805.92|1811|1804.8|35
1653564930000|2022-05-26 11:35:30|1811.92|1805.72|1812.1|1805.9|1812.19|1805.99|1811.82|1805.62|32
1653564940000|2022-05-26 11:35:40|1812.16|1805.96|1812.25|1806.05|1812.57|1806.37|1812.13|1805.93|39
1653564950000|2022-05-26 11:35:50|1812.31|1806.11|1812.1|1805.9|1812.51|1806.31|1811.85|1805.65|31
1653564960000|2022-05-26 11:36:00|1812.12|1805.92|1810.1|1803.9|1812.14|1805.94|1810.1|1803.9|34
1653564970000|2022-05-26 11:36:10|1810.32|1804.12|1811.77|1805.57|1811.77|1805.57|1808.66|1802.46|40
1653564980000|2022-05-26 11:36:20|1811.73|1805.53|1812.03|1805.83|1812.11|1805.91|1811.64|1805.44|36
1653564990000|2022-05-26 11:36:30|1812.04|1805.84|1813.02|1806.82|1813.04|1806.84|1812.04|1805.84|36
1653565000000|2022-05-26 11:36:40|1813.27|1807.07|1814.72|1808.52|1814.89|1808.69|1813.27|1807.07|37
1653565010000|2022-05-26 11:36:50|1814.7|1808.5|1813.83|1807.63|1814.79|1808.59|1813.63|1807.43|36
1653565020000|2022-05-26 11:37:00|1813.86|1807.66|1813.48|1807.28|1814.18|1807.98|1813.24|1807.04|33
1653565030000|2022-05-26 11:37:10|1813.47|1807.27|1813.75|1807.55|1813.96|1807.76|1813.29|1807.09|36
1653565040000|2022-05-26 11:37:20|1813.84|1807.64|1813.73|1807.53|1814.03|1807.83|1813.71|1807.51|29
1653565050000|2022-05-26 11:37:30|1813.71|1807.51|1814.62|1808.42|1814.62|1808.42|1813.71|1807.51|31
1653565060000|2022-05-26 11:37:40|1814.61|1808.41|1814.74|1808.54|1814.89|1808.69|1814.29|1808.09|37
1653565070000|2022-05-26 11:37:50|1814.7|1808.5|1815.8|1809.6|1816.08|1809.88|1814.7|1808.5|34
1653565080000|2022-05-26 11:38:00|1815.78|1809.58|1816.27|1810.07|1816.94|1810.74|1815.78|1809.58|35
1653565090000|2022-05-26 11:38:10|1816.24|1810.04|1816.72|1810.52|1816.91|1810.71|1816.24|1810.04|32
1653565100000|2022-05-26 11:38:20|1816.7|1810.5|1815.32|1809.12|1816.99|1810.79|1815.16|1808.96|36
1653565110000|2022-05-26 11:38:30|1815.24|1809.04|1815.24|1809.04|1815.43|1809.23|1815.05|1808.85|36
1653565120000|2022-05-26 11:38:40|1815.04|1808.84|1816.67|1810.47|1816.67|1810.47|1814.95|1808.75|37
1653565130000|2022-05-26 11:38:50|1816.64|1810.44|1816.34|1810.14|1816.96|1810.76|1816.34|1810.14|31
1653565140000|2022-05-26 11:39:00|1816.46|1810.26|1817|1810.8|1817.32|1811.12|1814.9|1808.7|33
1653565150000|2022-05-26 11:39:10|1817.07|1810.87|1815.6|1809.4|1817.25|1811.05|1815.6|1809.4|38
1653565160000|2022-05-26 11:39:20|1815.76|1809.56|1816.32|1810.12|1816.53|1810.33|1815.56|1809.36|38
1653565170000|2022-05-26 11:39:30|1816.34|1810.14|1816.12|1809.92|1816.39|1810.19|1816.06|1809.86|33
1653565180000|2022-05-26 11:39:40|1816.11|1809.91|1815.81|1809.61|1816.11|1809.91|1815.55|1809.35|34
1653565190000|2022-05-26 11:39:50|1815.83|1809.63|1815.99|1809.79|1816.24|1810.04|1815.69|1809.49|37
1653565200000|2022-05-26 11:40:00|1815.98|1809.78|1815.78|1809.58|1816|1809.8|1815.45|1809.25|37
1653565210000|2022-05-26 11:40:10|1815.8|1809.6|1819.21|1813.01|1819.21|1813.01|1815.76|1809.56|37
1653565220000|2022-05-26 11:40:20|1819.09|1812.89|1818.9|1812.7|1819.21|1813.01|1818.09|1811.89|40
1653565230000|2022-05-26 11:40:30|1818.92|1812.72|1818.51|1812.31|1819.09|1812.89|1818.13|1811.93|39
1653565240000|2022-05-26 11:40:40|1818.56|1812.36|1819.51|1813.31|1819.6|1813.4|1818.5|1812.3|33
1653565250000|2022-05-26 11:40:50|1819.52|1813.32|1820.21|1814.01|1820.57|1814.37|1819.52|1813.32|37
1653565260000|2022-05-26 11:41:00|1820.27|1814.07|1820.52|1814.32|1820.52|1814.32|1819.72|1813.52|35
1653565270000|2022-05-26 11:41:10|1820.29|1814.09|1820.16|1813.96|1820.55|1814.35|1819.92|1813.72|31
1653565280000|2022-05-26 11:41:20|1820.11|1813.91|1820.11|1813.91|1820.23|1814.03|1819.89|1813.69|36
1653565290000|2022-05-26 11:41:30|1820.09|1813.89|1820.22|1814.02|1820.41|1814.21|1819.66|1813.46|34
1653565300000|2022-05-26 11:41:40|1820.13|1813.93|1821.34|1815.14|1821.52|1815.32|1820.11|1813.91|35
1653565310000|2022-05-26 11:41:50|1821.33|1815.13|1821.78|1815.58|1821.9|1815.7|1821.33|1815.13|37
1653565320000|2022-05-26 11:42:00|1821.75|1815.55|1820.47|1814.27|1821.75|1815.55|1819.54|1813.34|38
1653565330000|2022-05-26 11:42:10|1820.36|1814.16|1820.27|1814.07|1820.86|1814.66|1820.03|1813.83|38
1653565340000|2022-05-26 11:42:20|1820.1|1813.9|1819.65|1813.45|1820.29|1814.09|1819.08|1812.88|39
1653565350000|2022-05-26 11:42:30|1819.68|1813.48|1819.99|1813.79|1820.36|1814.16|1818.97|1812.77|37
1653565360000|2022-05-26 11:42:40|1820.12|1813.92|1819.82|1813.62|1820.17|1813.97|1819.64|1813.44|36
1653565370000|2022-05-26 11:42:50|1819.68|1813.48|1819.2|1813|1819.83|1813.63|1818.93|1812.73|36
1653565380000|2022-05-26 11:43:00|1819.18|1812.98|1819.2|1813|1819.29|1813.09|1819.01|1812.81|35
1653565390000|2022-05-26 11:43:10|1819.21|1813.01|1818.95|1812.75|1819.83|1813.63|1818.95|1812.75|33
1653565400000|2022-05-26 11:43:20|1819.08|1812.88|1819.1|1812.9|1819.21|1813.01|1818.99|1812.79|34
1653565410000|2022-05-26 11:43:30|1819.07|1812.87|1815.8|1809.6|1819.07|1812.87|1815.65|1809.45|37
1653565420000|2022-05-26 11:43:40|1815.78|1809.58|1817.1|1810.9|1817.29|1811.09|1815.78|1809.58|37
1653565430000|2022-05-26 11:43:50|1817.05|1810.85|1817.29|1811.09|1817.52|1811.32|1817.01|1810.81|36
1653565440000|2022-05-26 11:44:00|1817.27|1811.07|1816.31|1810.11|1817.44|1811.24|1815.72|1809.52|36
1653565450000|2022-05-26 11:44:10|1816.2|1810|1817.17|1810.97|1817.22|1811.02|1815.63|1809.43|37
1653565460000|2022-05-26 11:44:20|1817.16|1810.96|1817.38|1811.18|1817.66|1811.46|1816.87|1810.67|37
1653565470000|2022-05-26 11:44:30|1817.36|1811.16|1818.24|1812.04|1818.24|1812.04|1817.21|1811.01|36
1653565480000|2022-05-26 11:44:40|1818.19|1811.99|1816.34|1810.14|1818.2|1812|1816.15|1809.95|38
1653565490000|2022-05-26 11:44:50|1816.36|1810.16|1816.22|1810.02|1816.38|1810.18|1816.06|1809.86|32
1653565500000|2022-05-26 11:45:00|1816.19|1809.99|1815.72|1809.52|1816.19|1809.99|1814.02|1807.82|36
1653565510000|2022-05-26 11:45:10|1816.03|1809.83|1816.05|1809.85|1817.03|1810.83|1815.72|1809.52|35
1653565520000|2022-05-26 11:45:20|1816.21|1810.01|1816.89|1810.69|1817.09|1810.89|1816.21|1810.01|32
1653565530000|2022-05-26 11:45:30|1816.92|1810.72|1817.14|1810.94|1817.18|1810.98|1816.81|1810.61|35
1653565540000|2022-05-26 11:45:40|1817.15|1810.95|1818.4|1812.2|1818.48|1812.28|1817.05|1810.85|34
1653565550000|2022-05-26 11:45:50|1818.55|1812.35|1817.43|1811.23|1818.55|1812.35|1817.32|1811.12|35
1653565560000|2022-05-26 11:46:00|1817.44|1811.24|1817.86|1811.66|1817.86|1811.66|1817.3|1811.1|38
1653565570000|2022-05-26 11:46:10|1817.84|1811.64|1818.72|1812.52|1818.94|1812.74|1817.66|1811.46|33
1653565580000|2022-05-26 11:46:20|1818.66|1812.46|1819.51|1813.31|1819.73|1813.53|1818.66|1812.46|35
1653565590000|2022-05-26 11:46:30|1819.5|1813.3|1819.82|1813.62|1819.95|1813.75|1819.4|1813.2|30
1653565600000|2022-05-26 11:46:40|1819.8|1813.6|1819.52|1813.32|1819.8|1813.6|1819.18|1812.98|25
1653565610000|2022-05-26 11:46:50|1819.49|1813.29|1820.5|1814.3|1820.73|1814.53|1819.49|1813.29|36
1653565620000|2022-05-26 11:47:00|1820.48|1814.28|1822.64|1816.44|1824.05|1817.85|1820.48|1814.28|38
1653565630000|2022-05-26 11:47:10|1822.7|1816.5|1820.29|1814.09|1822.7|1816.5|1820.15|1813.95|39
1653565640000|2022-05-26 11:47:20|1820.28|1814.08|1820.97|1814.77|1820.99|1814.79|1820.15|1813.95|37
1653565650000|2022-05-26 11:47:30|1820.94|1814.74|1820.3|1814.1|1822.29|1816.09|1820.3|1814.1|37
1653565660000|2022-05-26 11:47:40|1820.2|1814|1821.95|1815.75|1822|1815.8|1820.12|1813.92|34
1653565670000|2022-05-26 11:47:50|1821.96|1815.76|1821.01|1814.81|1822.34|1816.14|1820.76|1814.56|36
1653565680000|2022-05-26 11:48:00|1821.03|1814.83|1820.71|1814.51|1821.06|1814.86|1820.28|1814.08|39
1653565690000|2022-05-26 11:48:10|1820.78|1814.58|1818.67|1812.47|1820.91|1814.71|1818.67|1812.47|34
1653565700000|2022-05-26 11:48:20|1818.66|1812.46|1819.55|1813.35|1819.67|1813.47|1818.23|1812.03|38
1653565710000|2022-05-26 11:48:30|1819.51|1813.31|1819.99|1813.79|1820.23|1814.03|1819.51|1813.31|35
1653565720000|2022-05-26 11:48:40|1819.98|1813.78|1819.39|1813.19|1820.32|1814.12|1819.39|1813.19|27
1653565730000|2022-05-26 11:48:50|1819.17|1812.97|1819.77|1813.57|1819.86|1813.66|1819.16|1812.96|30
1653565740000|2022-05-26 11:49:00|1819.76|1813.56|1819.81|1813.61|1819.9|1813.7|1819.12|1812.92|34
1653565750000|2022-05-26 11:49:10|1819.68|1813.48|1818.93|1812.73|1819.86|1813.66|1818.42|1812.22|39
1653565760000|2022-05-26 11:49:20|1819.17|1812.97|1819.82|1813.62|1819.96|1813.76|1819.17|1812.97|34
1653565770000|2022-05-26 11:49:30|1819.81|1813.61|1818.6|1812.4|1819.81|1813.61|1818.46|1812.26|35
1653565780000|2022-05-26 11:49:40|1818.61|1812.41|1818.98|1812.78|1819.02|1812.82|1818.56|1812.36|29
1653565790000|2022-05-26 11:49:50|1818.93|1812.73|1818.8|1812.6|1819|1812.8|1818.48|1812.28|35
1653565800000|2022-05-26 11:50:00|1818.88|1812.68|1818.7|1812.5|1819.75|1813.55|1818.65|1812.45|37
1653565810000|2022-05-26 11:50:10|1818.66|1812.46|1818.37|1812.17|1818.8|1812.6|1818.29|1812.09|34
1653565820000|2022-05-26 11:50:20|1818.45|1812.25|1818.59|1812.39|1818.71|1812.51|1818.44|1812.24|37
1653565830000|2022-05-26 11:50:30|1818.42|1812.22|1818.96|1812.76|1819.06|1812.86|1817.62|1811.42|35
1653565840000|2022-05-26 11:50:40|1819.02|1812.82|1816.28|1810.08|1819.13|1812.93|1816.14|1809.94|39
1653565850000|2022-05-26 11:50:50|1816.01|1809.81|1816.56|1810.36|1816.65|1810.45|1815.53|1809.33|35
1653565860000|2022-05-26 11:51:00|1816.5|1810.3|1816.75|1810.55|1816.78|1810.58|1816.2|1810|34
1653565870000|2022-05-26 11:51:10|1816.72|1810.52|1816.31|1810.11|1816.72|1810.52|1816.2|1810|35
1653565880000|2022-05-26 11:51:20|1816.44|1810.24|1816.64|1810.44|1816.86|1810.66|1816.42|1810.22|38
1653565890000|2022-05-26 11:51:30|1816.74|1810.54|1815.97|1809.77|1816.75|1810.55|1815.35|1809.15|37
1653565900000|2022-05-26 11:51:40|1815.96|1809.76|1815.86|1809.66|1816.05|1809.85|1815.57|1809.37|37
1653565910000|2022-05-26 11:51:50|1815.87|1809.67|1815.7|1809.5|1815.98|1809.78|1815.7|1809.5|33
1653565920000|2022-05-26 11:52:00|1815.71|1809.51|1813.32|1807.12|1815.75|1809.55|1813.32|1807.12|37
1653565930000|2022-05-26 11:52:10|1813.21|1807.01|1815.28|1809.08|1815.28|1809.08|1813.04|1806.84|38
1653565940000|2022-05-26 11:52:20|1815.43|1809.23|1815.36|1809.16|1815.85|1809.65|1814.73|1808.53|39
1653565950000|2022-05-26 11:52:30|1815.66|1809.46|1815.54|1809.34|1815.73|1809.53|1814.96|1808.76|35
1653565960000|2022-05-26 11:52:40|1815.57|1809.37|1815.96|1809.76|1816.09|1809.89|1815.49|1809.29|35
1653565970000|2022-05-26 11:52:50|1815.82|1809.62|1815.88|1809.68|1816.07|1809.87|1815.79|1809.59|36
1653565980000|2022-05-26 11:53:00|1815.92|1809.72|1814.7|1808.5|1815.92|1809.72|1814.62|1808.42|33
1653565990000|2022-05-26 11:53:10|1814.65|1808.45|1815.94|1809.74|1815.94|1809.74|1814.62|1808.42|34
1653566000000|2022-05-26 11:53:20|1815.97|1809.77|1815.68|1809.48|1815.97|1809.77|1815.59|1809.39|36
1653566010000|2022-05-26 11:53:30|1815.53|1809.33|1814.76|1808.56|1815.53|1809.33|1814.69|1808.49|34
1653566020000|2022-05-26 11:53:40|1814.75|1808.55|1815.62|1809.42|1815.7|1809.5|1814.75|1808.55|36
1653566030000|2022-05-26 11:53:50|1815.56|1809.36|1815.23|1809.03|1815.61|1809.41|1815.23|1809.03|28
1653566040000|2022-05-26 11:54:00|1815.26|1809.06|1815.18|1808.98|1815.84|1809.64|1815.15|1808.95|28
1653566050000|2022-05-26 11:54:10|1814.84|1808.64|1813.68|1807.48|1815.18|1808.98|1813.62|1807.42|30
1653566060000|2022-05-26 11:54:20|1813.65|1807.45|1815.37|1809.17|1815.39|1809.19|1813.65|1807.45|38
1653566070000|2022-05-26 11:54:30|1815.29|1809.09|1815.63|1809.43|1815.63|1809.43|1815.07|1808.87|31
1653566080000|2022-05-26 11:54:40|1815.58|1809.38|1817.36|1811.16|1817.37|1811.17|1815.52|1809.32|37
1653566090000|2022-05-26 11:54:50|1817.37|1811.17|1817.24|1811.04|1818.36|1812.16|1816.98|1810.78|38
1653566100000|2022-05-26 11:55:00|1817.27|1811.07|1816.7|1810.5|1817.27|1811.07|1815.98|1809.78|37
1653566110000|2022-05-26 11:55:10|1816.63|1810.43|1816.05|1809.85|1816.81|1810.61|1815.96|1809.76|33
1653566120000|2022-05-26 11:55:20|1816.06|1809.86|1815.9|1809.7|1816.19|1809.99|1815.52|1809.32|33
1653566130000|2022-05-26 11:55:30|1815.52|1809.32|1815.23|1809.03|1816|1809.8|1815.04|1808.84|32
1653566140000|2022-05-26 11:55:40|1815.34|1809.14|1815.25|1809.05|1815.54|1809.34|1815.16|1808.96|30
1653566150000|2022-05-26 11:55:50|1815.24|1809.04|1815.03|1808.83|1815.33|1809.13|1814.99|1808.79|29
1653566160000|2022-05-26 11:56:00|1815.02|1808.82|1815.06|1808.86|1815.12|1808.92|1814.99|1808.79|24
1653566170000|2022-05-26 11:56:10|1815.02|1808.82|1817.5|1811.3|1817.53|1811.33|1815|1808.8|36
1653566180000|2022-05-26 11:56:20|1817.62|1811.42|1817.91|1811.71|1818.54|1812.34|1817.51|1811.31|38
1653566190000|2022-05-26 11:56:30|1817.94|1811.74|1817.9|1811.7|1818.5|1812.3|1817.79|1811.59|36
1653566200000|2022-05-26 11:56:40|1817.89|1811.69|1817.85|1811.65|1818|1811.8|1817.66|1811.46|35
1653566210000|2022-05-26 11:56:50|1817.89|1811.69|1819.31|1813.11|1819.41|1813.21|1817.76|1811.56|35
1653566220000|2022-05-26 11:57:00|1819.34|1813.14|1821|1814.8|1821.08|1814.88|1819.01|1812.81|40
1653566230000|2022-05-26 11:57:10|1820.93|1814.73|1820.87|1814.67|1821.15|1814.95|1820.61|1814.41|29
1653566240000|2022-05-26 11:57:20|1820.99|1814.79|1821.43|1815.23|1821.53|1815.33|1819.38|1813.18|37
1653566250000|2022-05-26 11:57:30|1821.34|1815.14|1820.34|1814.14|1821.49|1815.29|1819.37|1813.17|39
1653566260000|2022-05-26 11:57:40|1820.65|1814.45|1820.5|1814.3|1820.65|1814.45|1820.3|1814.1|34
1653566270000|2022-05-26 11:57:50|1820.44|1814.24|1820.48|1814.28|1820.6|1814.4|1820.28|1814.08|35
1653566280000|2022-05-26 11:58:00|1820.44|1814.24|1819.04|1812.84|1820.56|1814.36|1818.87|1812.67|39
1653566290000|2022-05-26 11:58:10|1818.89|1812.69|1820.19|1813.99|1820.32|1814.12|1818.89|1812.69|35
1653566300000|2022-05-26 11:58:20|1820.13|1813.93|1820.54|1814.34|1820.83|1814.63|1819.89|1813.69|37
1653566310000|2022-05-26 11:58:30|1820.71|1814.51|1820.18|1813.98|1820.71|1814.51|1819.96|1813.76|33
1653566320000|2022-05-26 11:58:40|1820.38|1814.18|1820.05|1813.85|1820.73|1814.53|1819.81|1813.61|37
1653566330000|2022-05-26 11:58:50|1819.99|1813.79|1819.9|1813.7|1820.12|1813.92|1819.83|1813.63|33
1653566340000|2022-05-26 11:59:00|1819.97|1813.77|1820.1|1813.9|1820.23|1814.03|1819.65|1813.45|31
1653566350000|2022-05-26 11:59:10|1820.23|1814.03|1818.82|1812.62|1820.23|1814.03|1818.82|1812.62|38
1653566360000|2022-05-26 11:59:20|1818.83|1812.63|1818.76|1812.56|1818.88|1812.68|1818.65|1812.45|29
1653566370000|2022-05-26 11:59:30|1818.79|1812.59|1820.1|1813.9|1820.25|1814.05|1818.79|1812.59|34
1653566380000|2022-05-26 11:59:40|1820.01|1813.81|1817.25|1811.05|1820.13|1813.93|1816.83|1810.63|40
1653566390000|2022-05-26 11:59:50|1817.37|1811.17|1817.86|1811.66|1817.92|1811.72|1817.35|1811.15|37
1653566400000|2022-05-26 12:00:00|1817.66|1811.46|1816.97|1810.77|1817.78|1811.58|1816.09|1809.89|38
1653566410000|2022-05-26 12:00:10|1816.87|1810.67|1816.87|1810.67|1817.26|1811.06|1816.7|1810.5|36
1653566420000|2022-05-26 12:00:20|1816.86|1810.66|1816.86|1810.66|1817.19|1810.99|1816.41|1810.21|39
1653566430000|2022-05-26 12:00:30|1816.88|1810.68|1819.42|1813.22|1819.76|1813.56|1816.88|1810.68|39
1653566440000|2022-05-26 12:00:40|1819.26|1813.06|1818.77|1812.57|1819.28|1813.08|1818.58|1812.38|33
1653566450000|2022-05-26 12:00:50|1818.78|1812.58|1819.56|1813.36|1819.58|1813.38|1818.75|1812.55|37
1653566460000|2022-05-26 12:01:00|1819.84|1813.64|1817.79|1811.59|1820.17|1813.97|1817.7|1811.5|39
1653566470000|2022-05-26 12:01:10|1817.83|1811.63|1818.11|1811.91|1819.3|1813.1|1817.61|1811.41|38
1653566480000|2022-05-26 12:01:20|1818.25|1812.05|1817.9|1811.7|1819.12|1812.92|1817.9|1811.7|38
1653566490000|2022-05-26 12:01:30|1817.8|1811.6|1817.6|1811.4|1817.97|1811.77|1817.34|1811.14|28
1653566500000|2022-05-26 12:01:40|1817.59|1811.39|1817.3|1811.1|1817.64|1811.44|1816.4|1810.2|37
1653566510000|2022-05-26 12:01:50|1817.26|1811.06|1817.9|1811.7|1818.57|1812.37|1817.26|1811.06|36
1653566520000|2022-05-26 12:02:00|1817.53|1811.33|1817.18|1810.98|1817.58|1811.38|1816.86|1810.66|36
1653566530000|2022-05-26 12:02:10|1817.13|1810.93|1816.44|1810.24|1817.14|1810.94|1816.35|1810.15|35
1653566540000|2022-05-26 12:02:20|1816.3|1810.1|1816.1|1809.9|1816.39|1810.19|1816.01|1809.81|24
1653566550000|2022-05-26 12:02:30|1816.11|1809.91|1816.09|1809.89|1816.39|1810.19|1816.02|1809.82|28
1653566560000|2022-05-26 12:02:40|1816.05|1809.85|1816.2|1810|1816.29|1810.09|1816.01|1809.81|35
1653566570000|2022-05-26 12:02:50|1816.11|1809.91|1817.23|1811.03|1817.23|1811.03|1816.11|1809.91|37
1653566580000|2022-05-26 12:03:00|1817.24|1811.04|1816.1|1809.9|1817.24|1811.04|1815.94|1809.74|36
1653566590000|2022-05-26 12:03:10|1816.17|1809.97|1816.92|1810.72|1817.15|1810.95|1816.09|1809.89|32
1653566600000|2022-05-26 12:03:20|1816.93|1810.73|1816.43|1810.23|1817.19|1810.99|1816.43|1810.23|35
1653566610000|2022-05-26 12:03:30|1816.3|1810.1|1814.49|1808.29|1816.3|1810.1|1813.86|1807.66|34
1653566620000|2022-05-26 12:03:40|1814.35|1808.15|1815|1808.8|1815.11|1808.91|1814.26|1808.06|40
1653566630000|2022-05-26 12:03:50|1815.05|1808.85|1815.59|1809.39|1815.62|1809.42|1814.73|1808.53|36
1653566640000|2022-05-26 12:04:00|1815.6|1809.4|1814.11|1807.91|1815.64|1809.44|1813.51|1807.31|37
1653566650000|2022-05-26 12:04:10|1814.1|1807.9|1814.67|1808.47|1815.11|1808.91|1813.88|1807.68|37
1653566660000|2022-05-26 12:04:20|1814.82|1808.62|1814.7|1808.5|1814.82|1808.62|1814.05|1807.85|30
1653566670000|2022-05-26 12:04:30|1814.75|1808.55|1814.94|1808.74|1815.03|1808.83|1814.64|1808.44|31
1653566680000|2022-05-26 12:04:40|1815.05|1808.85|1814.8|1808.6|1815.17|1808.97|1814.74|1808.54|33
1653566690000|2022-05-26 12:04:50|1815.03|1808.83|1814.81|1808.61|1815.15|1808.95|1814.79|1808.59|31
1653566700000|2022-05-26 12:05:00|1815.02|1808.82|1814.53|1808.33|1815.02|1808.82|1814.47|1808.27|35
1653566710000|2022-05-26 12:05:10|1814.56|1808.36|1814.59|1808.39|1814.59|1808.39|1814.24|1808.04|32
1653566720000|2022-05-26 12:05:20|1814.48|1808.28|1814.7|1808.5|1814.83|1808.63|1814.47|1808.27|35
1653566730000|2022-05-26 12:05:30|1814.76|1808.56|1814.28|1808.08|1814.76|1808.56|1814.27|1808.07|27
1653566740000|2022-05-26 12:05:40|1814.4|1808.2|1814.44|1808.24|1814.62|1808.42|1814.15|1807.95|33
1653566750000|2022-05-26 12:05:50|1814.42|1808.22|1813.66|1807.46|1814.43|1808.23|1813.66|1807.46|32
1653566760000|2022-05-26 12:06:00|1813.84|1807.64|1813.86|1807.66|1814.35|1808.15|1813.26|1807.06|29
1653566770000|2022-05-26 12:06:10|1813.83|1807.63|1813.82|1807.62|1813.88|1807.68|1813.72|1807.52|28
1653566780000|2022-05-26 12:06:20|1813.81|1807.61|1813.39|1807.19|1813.83|1807.63|1813.39|1807.19|23
1653566790000|2022-05-26 12:06:30|1813.43|1807.23|1814.45|1808.25|1814.45|1808.25|1813.43|1807.23|33
1653566800000|2022-05-26 12:06:40|1814.49|1808.29|1815.15|1808.95|1815.27|1809.07|1814.49|1808.29|37
1653566810000|2022-05-26 12:06:50|1815.23|1809.03|1814.86|1808.66|1815.24|1809.04|1814.4|1808.2|33
1653566820000|2022-05-26 12:07:00|1814.83|1808.63|1815.45|1809.25|1815.45|1809.25|1813.85|1807.65|32
1653566830000|2022-05-26 12:07:10|1815.49|1809.29|1814.95|1808.75|1815.87|1809.67|1814.27|1808.07|37
1653566840000|2022-05-26 12:07:20|1814.71|1808.51|1814.4|1808.2|1816|1809.8|1814.4|1808.2|40
1653566850000|2022-05-26 12:07:30|1814.26|1808.06|1815.47|1809.27|1815.8|1809.6|1814.26|1808.06|38
1653566860000|2022-05-26 12:07:40|1815.56|1809.36|1815.23|1809.03|1815.56|1809.36|1814.67|1808.47|37
1653566870000|2022-05-26 12:07:50|1815.21|1809.01|1815.15|1808.95|1815.25|1809.05|1815|1808.8|34
1653566880000|2022-05-26 12:08:00|1814.58|1808.38|1814.59|1808.39|1814.77|1808.57|1813.74|1807.54|38
1653566890000|2022-05-26 12:08:10|1814.69|1808.49|1814.64|1808.44|1815.5|1809.3|1814.64|1808.44|40
1653566900000|2022-05-26 12:08:20|1814.68|1808.48|1814.71|1808.51|1814.98|1808.78|1814.65|1808.45|36
1653566910000|2022-05-26 12:08:30|1814.79|1808.59|1814.26|1808.06|1815.06|1808.86|1814.14|1807.94|34
1653566920000|2022-05-26 12:08:40|1814.25|1808.05|1814.47|1808.27|1814.81|1808.61|1813.43|1807.23|36
1653566930000|2022-05-26 12:08:50|1814.59|1808.39|1814.46|1808.26|1814.8|1808.6|1814.32|1808.12|36
1653566940000|2022-05-26 12:09:00|1814.47|1808.27|1815.41|1809.21|1815.6|1809.4|1814.45|1808.25|39
1653566950000|2022-05-26 12:09:10|1815.45|1809.25|1815.49|1809.29|1815.55|1809.35|1815.07|1808.87|34
1653566960000|2022-05-26 12:09:20|1815.53|1809.33|1815.21|1809.01|1815.61|1809.41|1815.2|1809|33
1653566970000|2022-05-26 12:09:30|1815.03|1808.83|1814.95|1808.75|1815.5|1809.3|1814.52|1808.32|34
1653566980000|2022-05-26 12:09:40|1814.83|1808.63|1814.14|1807.94|1814.83|1808.63|1814.14|1807.94|36
1653566990000|2022-05-26 12:09:50|1814.19|1807.99|1814.2|1808|1814.24|1808.04|1813.98|1807.78|30
1653567000000|2022-05-26 12:10:00|1814.18|1807.98|1813.37|1807.17|1814.27|1808.07|1812.85|1806.65|35
1653567010000|2022-05-26 12:10:10|1813.72|1807.52|1814.58|1808.38|1814.58|1808.38|1813.72|1807.52|38
1653567020000|2022-05-26 12:10:20|1814.68|1808.48|1814.61|1808.41|1814.79|1808.59|1814.56|1808.36|31
1653567030000|2022-05-26 12:10:30|1814.67|1808.47|1815.62|1809.42|1816.74|1810.54|1814.67|1808.47|40
1653567040000|2022-05-26 12:10:40|1815.52|1809.32|1816.67|1810.47|1816.69|1810.49|1815.45|1809.25|36
1653567050000|2022-05-26 12:10:50|1816.7|1810.5|1818.71|1812.51|1818.89|1812.69|1816.68|1810.48|37
1653567060000|2022-05-26 12:11:00|1818.43|1812.23|1819.12|1812.92|1819.24|1813.04|1818.17|1811.97|37
1653567070000|2022-05-26 12:11:10|1819.17|1812.97|1819.86|1813.66|1820.5|1814.3|1819.15|1812.95|35
1653567080000|2022-05-26 12:11:20|1820.24|1814.04|1822.8|1816.6|1822.82|1816.62|1820.11|1813.91|39
1653567090000|2022-05-26 12:11:30|1822.81|1816.61|1821.78|1815.58|1823.55|1817.35|1821.78|1815.58|37
1653567100000|2022-05-26 12:11:40|1821.64|1815.44|1823.62|1817.42|1823.66|1817.46|1821.64|1815.44|39
1653567110000|2022-05-26 12:11:50|1823.49|1817.29|1823.19|1816.99|1823.79|1817.59|1822.36|1816.16|37
1653567120000|2022-05-26 12:12:00|1822.92|1816.72|1820.3|1814.1|1823.26|1817.06|1820.3|1814.1|39
1653567130000|2022-05-26 12:12:10|1820.26|1814.06|1821.01|1814.81|1821.21|1815.01|1819.87|1813.67|39
1653567140000|2022-05-26 12:12:20|1820.98|1814.78|1820.44|1814.24|1820.98|1814.78|1819.99|1813.79|29
1653567150000|2022-05-26 12:12:30|1820.59|1814.39|1824.69|1818.49|1824.69|1818.49|1820.15|1813.95|36
1653567160000|2022-05-26 12:12:40|1824.07|1817.87|1825.99|1819.79|1826.13|1819.93|1824.07|1817.87|38
1653567170000|2022-05-26 12:12:50|1826.08|1819.88|1826.89|1820.69|1827.66|1821.46|1825.93|1819.73|38
1653567180000|2022-05-26 12:13:00|1826.66|1820.46|1828.18|1821.98|1828.24|1822.04|1826.52|1820.32|36
1653567190000|2022-05-26 12:13:10|1828.01|1821.81|1827.13|1820.93|1828.25|1822.05|1826.85|1820.65|36
1653567200000|2022-05-26 12:13:20|1827.42|1821.22|1828.16|1821.96|1828.65|1822.45|1827.42|1821.22|35
1653567210000|2022-05-26 12:13:30|1828.07|1821.87|1828.79|1822.59|1828.82|1822.62|1827.98|1821.78|35
1653567220000|2022-05-26 12:13:40|1828.98|1822.78|1830.4|1824.2|1830.49|1824.29|1828.83|1822.63|35
1653567230000|2022-05-26 12:13:50|1830.08|1823.88|1831.1|1824.9|1831.28|1825.08|1830.03|1823.83|40
1653567240000|2022-05-26 12:14:00|1831.09|1824.89|1831.09|1824.89|1831.09|1824.89|1831.09|1824.89|1
1653567250000|2022-05-26 12:14:10|1830.35|1824.15|1831.13|1824.93|1831.13|1824.93|1829.67|1823.47|37
1653567260000|2022-05-26 12:14:20|1831.1|1824.9|1832.36|1826.16|1832.42|1826.22|1831.1|1824.9|39
1653567270000|2022-05-26 12:14:30|1832.56|1826.36|1832.11|1825.91|1832.56|1826.36|1831.8|1825.6|33
1653567280000|2022-05-26 12:14:40|1831.78|1825.58|1830.94|1824.74|1832.13|1825.93|1830.85|1824.65|34
1653567290000|2022-05-26 12:14:50|1831.02|1824.82|1831.22|1825.02|1831.3|1825.1|1830.8|1824.6|38
1653567300000|2022-05-26 12:15:00|1831.23|1825.03|1828.83|1822.63|1831.24|1825.04|1828.83|1822.63|36
1653567310000|2022-05-26 12:15:10|1828.81|1822.61|1827.52|1821.32|1828.81|1822.61|1827.39|1821.19|34
1653567320000|2022-05-26 12:15:20|1827.49|1821.29|1830.17|1823.97|1830.58|1824.38|1827.41|1821.21|40
1653567330000|2022-05-26 12:15:30|1830.15|1823.95|1829.24|1823.04|1830.26|1824.06|1829.24|1823.04|37
1653567340000|2022-05-26 12:15:40|1828.98|1822.78|1829.55|1823.35|1829.55|1823.35|1828.64|1822.44|36
1653567350000|2022-05-26 12:15:50|1829.52|1823.32|1828.64|1822.44|1829.53|1823.33|1828.6|1822.4|36
1653567360000|2022-05-26 12:16:00|1828.57|1822.37|1828.48|1822.28|1828.61|1822.41|1828.23|1822.03|36
1653567370000|2022-05-26 12:16:10|1828.28|1822.08|1828.17|1821.97|1828.28|1822.08|1826.79|1820.59|37
1653567380000|2022-05-26 12:16:20|1828.13|1821.93|1827.79|1821.59|1828.64|1822.44|1827.74|1821.54|38
1653567390000|2022-05-26 12:16:30|1827.94|1821.74|1828.08|1821.88|1828.18|1821.98|1827.69|1821.49|35
1653567400000|2022-05-26 12:16:40|1828.02|1821.82|1827.41|1821.21|1828.15|1821.95|1826.76|1820.56|38
1653567410000|2022-05-26 12:16:50|1827.59|1821.39|1827.88|1821.68|1828.13|1821.93|1827.59|1821.39|36
1653567420000|2022-05-26 12:17:00|1828.06|1821.86|1828.55|1822.35|1828.62|1822.42|1827.94|1821.74|39
1653567430000|2022-05-26 12:17:10|1828.41|1822.21|1828.48|1822.28|1828.48|1822.28|1826.87|1820.67|40
1653567440000|2022-05-26 12:17:20|1828.58|1822.38|1828.28|1822.08|1828.59|1822.39|1828.02|1821.82|35
1653567450000|2022-05-26 12:17:30|1828.25|1822.05|1828.28|1822.08|1828.36|1822.16|1827.94|1821.74|34
1653567460000|2022-05-26 12:17:40|1828.29|1822.09|1827.93|1821.73|1828.48|1822.28|1827.4|1821.2|35
1653567470000|2022-05-26 12:17:50|1827.76|1821.56|1827.34|1821.14|1827.86|1821.66|1826.83|1820.63|33
1653567480000|2022-05-26 12:18:00|1827.31|1821.11|1825.65|1819.45|1827.65|1821.45|1825.62|1819.42|39
1653567490000|2022-05-26 12:18:10|1825.55|1819.35|1825.76|1819.56|1825.96|1819.76|1825.32|1819.12|37
1653567500000|2022-05-26 12:18:20|1825.67|1819.47|1825.8|1819.6|1825.96|1819.76|1825.33|1819.13|33
1653567510000|2022-05-26 12:18:30|1826|1819.8|1826.9|1820.7|1826.95|1820.75|1825.91|1819.71|38
1653567520000|2022-05-26 12:18:40|1827.03|1820.83|1826.11|1819.91|1827.03|1820.83|1826.11|1819.91|35
1653567530000|2022-05-26 12:18:50|1826.15|1819.95|1826.3|1820.1|1826.41|1820.21|1825.87|1819.67|34
1653567540000|2022-05-26 12:19:00|1826.28|1820.08|1825.78|1819.58|1826.38|1820.18|1825.7|1819.5|28
1653567550000|2022-05-26 12:19:10|1825.9|1819.7|1823.68|1817.48|1825.9|1819.7|1823.62|1817.42|28
1653567560000|2022-05-26 12:19:20|1823.71|1817.51|1824.62|1818.42|1824.71|1818.51|1823.71|1817.51|36
1653567570000|2022-05-26 12:19:30|1824.64|1818.44|1824.99|1818.79|1824.99|1818.79|1824.37|1818.17|36
1653567580000|2022-05-26 12:19:40|1825.02|1818.82|1825.1|1818.9|1825.1|1818.9|1824.83|1818.63|33
1653567590000|2022-05-26 12:19:50|1825.04|1818.84|1824.43|1818.23|1825.11|1818.91|1824.43|1818.23|34
1653567600000|2022-05-26 12:20:00|1824.45|1818.25|1824.31|1818.11|1824.45|1818.25|1823.63|1817.43|37
1653567610000|2022-05-26 12:20:10|1824.25|1818.05|1824.1|1817.9|1824.33|1818.13|1824|1817.8|31
1653567620000|2022-05-26 12:20:20|1824.09|1817.89|1824.61|1818.41|1824.61|1818.41|1824.06|1817.86|35
1653567630000|2022-05-26 12:20:30|1824.65|1818.45|1824.46|1818.26|1824.66|1818.46|1824.28|1818.08|28
1653567640000|2022-05-26 12:20:40|1824.45|1818.25|1824.56|1818.36|1824.7|1818.5|1824.36|1818.16|37
1653567650000|2022-05-26 12:20:50|1824.58|1818.38|1824.75|1818.55|1825.31|1819.11|1823.9|1817.7|34
1653567660000|2022-05-26 12:21:00|1824.79|1818.59|1824.29|1818.09|1824.86|1818.66|1824.15|1817.95|37
1653567670000|2022-05-26 12:21:10|1824.44|1818.24|1825.93|1819.73|1826.14|1819.94|1824.35|1818.15|37
1653567680000|2022-05-26 12:21:20|1825.87|1819.67|1824.29|1818.09|1826.11|1819.91|1823.96|1817.76|34
1653567690000|2022-05-26 12:21:30|1824.28|1818.08|1823.1|1816.9|1824.28|1818.08|1823.03|1816.83|28
1653567700000|2022-05-26 12:21:40|1823.08|1816.88|1821.56|1815.36|1823.48|1817.28|1821.52|1815.32|35
1653567710000|2022-05-26 12:21:50|1821.62|1815.42|1821.54|1815.34|1821.79|1815.59|1820.88|1814.68|36
1653567720000|2022-05-26 12:22:00|1821.51|1815.31|1820.5|1814.3|1821.81|1815.61|1819.77|1813.57|34
1653567730000|2022-05-26 12:22:10|1820.47|1814.27|1819.7|1813.5|1820.74|1814.54|1819.66|1813.46|38
1653567740000|2022-05-26 12:22:20|1819.93|1813.73|1818.85|1812.65|1820.14|1813.94|1818.62|1812.42|36
1653567750000|2022-05-26 12:22:30|1818.96|1812.76|1820.29|1814.09|1820.3|1814.1|1818.1|1811.9|37
1653567760000|2022-05-26 12:22:40|1820.31|1814.11|1818.04|1811.84|1820.38|1814.18|1817.97|1811.77|35
1653567770000|2022-05-26 12:22:50|1818.38|1812.18|1818.1|1811.9|1818.87|1812.67|1817.89|1811.69|39
1653567780000|2022-05-26 12:23:00|1818.07|1811.87|1817.93|1811.73|1818.85|1812.65|1817.23|1811.03|33
1653567790000|2022-05-26 12:23:10|1817.96|1811.76|1820.23|1814.03|1820.57|1814.37|1817.96|1811.76|38
1653567800000|2022-05-26 12:23:20|1820.69|1814.49|1821.49|1815.29|1821.68|1815.48|1820.39|1814.19|36
1653567810000|2022-05-26 12:23:30|1821.33|1815.13|1821.09|1814.89|1822.02|1815.82|1821.02|1814.82|34
1653567820000|2022-05-26 12:23:40|1821.24|1815.04|1821.49|1815.29|1821.63|1815.43|1821.11|1814.91|35
1653567830000|2022-05-26 12:23:50|1821.44|1815.24|1820.85|1814.65|1822.11|1815.91|1820.73|1814.53|36
1653567840000|2022-05-26 12:24:00|1820.49|1814.29|1819.97|1813.77|1820.7|1814.5|1819.97|1813.77|39
1653567850000|2022-05-26 12:24:10|1820.14|1813.94|1818.9|1812.7|1820.27|1814.07|1818.9|1812.7|37
1653567860000|2022-05-26 12:24:20|1818.75|1812.55|1820.25|1814.05|1820.25|1814.05|1818.36|1812.16|36
1653567870000|2022-05-26 12:24:30|1819.86|1813.66|1819.55|1813.35|1820|1813.8|1819.13|1812.93|35
1653567880000|2022-05-26 12:24:40|1819.53|1813.33|1820.21|1814.01|1820.21|1814.01|1819.51|1813.31|37
1653567890000|2022-05-26 12:24:50|1820.33|1814.13|1819.39|1813.19|1820.36|1814.16|1819.26|1813.06|34
1653567900000|2022-05-26 12:25:00|1819.41|1813.21|1819.45|1813.25|1819.62|1813.42|1819.14|1812.94|33
1653567910000|2022-05-26 12:25:10|1819.39|1813.19|1821.11|1814.91|1821.27|1815.07|1819.39|1813.19|37
1653567920000|2022-05-26 12:25:20|1821|1814.8|1821.38|1815.18|1821.52|1815.32|1821|1814.8|31
1653567930000|2022-05-26 12:25:30|1821.43|1815.23|1820.51|1814.31|1821.63|1815.43|1820.38|1814.18|38
1653567940000|2022-05-26 12:25:40|1820.63|1814.43|1820.71|1814.51|1821.16|1814.96|1820.45|1814.25|35
1653567950000|2022-05-26 12:25:50|1820.57|1814.37|1819.77|1813.57|1820.66|1814.46|1819.71|1813.51|32
1653567960000|2022-05-26 12:26:00|1819.83|1813.63|1820.38|1814.18|1820.91|1814.71|1819.32|1813.12|38
1653567970000|2022-05-26 12:26:10|1820.53|1814.33|1821.41|1815.21|1821.7|1815.5|1820.53|1814.33|34
1653567980000|2022-05-26 12:26:20|1821.75|1815.55|1821.03|1814.83|1821.81|1815.61|1820.87|1814.67|36
1653567990000|2022-05-26 12:26:30|1820.88|1814.68|1821.23|1815.03|1821.59|1815.39|1820.61|1814.41|35
1653568000000|2022-05-26 12:26:40|1821.09|1814.89|1820.9|1814.7|1821.43|1815.23|1820.9|1814.7|37
1653568010000|2022-05-26 12:26:50|1820.92|1814.72|1821.09|1814.89|1821.28|1815.08|1820.73|1814.53|39
1653568020000|2022-05-26 12:27:00|1820.98|1814.78|1819.63|1813.43|1820.98|1814.78|1819.61|1813.41|35
1653568030000|2022-05-26 12:27:10|1819.65|1813.45|1821.07|1814.87|1821.45|1815.25|1819.57|1813.37|34
1653568040000|2022-05-26 12:27:20|1821.08|1814.88|1820.78|1814.58|1821.71|1815.51|1820.76|1814.56|32
1653568050000|2022-05-26 12:27:30|1820.77|1814.57|1821.38|1815.18|1821.74|1815.54|1820.71|1814.51|35
1653568060000|2022-05-26 12:27:40|1821.53|1815.33|1821.26|1815.06|1821.55|1815.35|1820.96|1814.76|37
1653568070000|2022-05-26 12:27:50|1821.16|1814.96|1821.42|1815.22|1821.77|1815.57|1821.1|1814.9|31
1653568080000|2022-05-26 12:28:00|1821.45|1815.25|1820.48|1814.28|1821.49|1815.29|1820.34|1814.14|33
1653568090000|2022-05-26 12:28:10|1820.51|1814.31|1821.7|1815.5|1821.7|1815.5|1820.47|1814.27|30
1653568100000|2022-05-26 12:28:20|1821.67|1815.47|1821.19|1814.99|1821.76|1815.56|1821.19|1814.99|36
1653568110000|2022-05-26 12:28:30|1821.16|1814.96|1821.23|1815.03|1821.35|1815.15|1821.14|1814.94|19
1653568120000|2022-05-26 12:28:40|1821.29|1815.09|1821.45|1815.25|1821.45|1815.25|1820.98|1814.78|39
1653568130000|2022-05-26 12:28:50|1821.67|1815.47|1822.32|1816.12|1822.53|1816.33|1821.67|1815.47|32
1653568140000|2022-05-26 12:29:00|1822.23|1816.03|1821.71|1815.51|1822.28|1816.08|1821.5|1815.3|36
1653568150000|2022-05-26 12:29:10|1821.7|1815.5|1821.83|1815.63|1822.25|1816.05|1821.44|1815.24|35
1653568160000|2022-05-26 12:29:20|1821.21|1815.01|1820.95|1814.75|1821.21|1815.01|1820.6|1814.4|35
1653568170000|2022-05-26 12:29:30|1820.67|1814.47|1819.73|1813.53|1821.06|1814.86|1819.73|1813.53|38
1653568180000|2022-05-26 12:29:40|1820.42|1814.22|1819.04|1812.84|1820.42|1814.22|1818.61|1812.41|36
1653568190000|2022-05-26 12:29:50|1819.06|1812.86|1817.57|1811.37|1819.09|1812.89|1817.46|1811.26|34
1653568200000|2022-05-26 12:30:00|1817.45|1811.25|1814.58|1808.38|1818.3|1812.1|1814.58|1808.38|35
1653568210000|2022-05-26 12:30:10|1814.35|1808.15|1813.48|1807.28|1815.45|1809.25|1812.81|1806.61|39
1653568220000|2022-05-26 12:30:20|1813.24|1807.04|1811.23|1805.03|1814.12|1807.92|1811.23|1805.03|40
1653568230000|2022-05-26 12:30:30|1810.98|1804.78|1813.23|1807.03|1813.75|1807.55|1810.98|1804.78|39
1653568240000|2022-05-26 12:30:40|1813|1806.8|1815.38|1809.18|1815.48|1809.28|1812.74|1806.54|40
1653568250000|2022-05-26 12:30:50|1815.3|1809.1|1814.08|1807.88|1815.3|1809.1|1812.98|1806.78|40
1653568260000|2022-05-26 12:31:00|1814.14|1807.94|1812.3|1806.1|1814.27|1808.07|1812.3|1806.1|40
1653568270000|2022-05-26 12:31:10|1812.08|1805.88|1812.75|1806.55|1814.13|1807.93|1812.08|1805.88|38
1653568280000|2022-05-26 12:31:20|1812.8|1806.6|1812.92|1806.72|1813.99|1807.79|1812.64|1806.44|39
1653568290000|2022-05-26 12:31:30|1812.89|1806.69|1815.11|1808.91|1815.22|1809.02|1812.8|1806.6|39
1653568300000|2022-05-26 12:31:40|1814.67|1808.47|1812.12|1805.92|1815.03|1808.83|1812.12|1805.92|40
1653568310000|2022-05-26 12:31:50|1812.26|1806.06|1813.05|1806.85|1813.86|1807.66|1812.15|1805.95|38
1653568320000|2022-05-26 12:32:00|1813.18|1806.98|1815.44|1809.24|1815.44|1809.24|1813.18|1806.98|37
1653568330000|2022-05-26 12:32:10|1815.59|1809.39|1816.96|1810.76|1818.74|1812.54|1815.59|1809.39|37
1653568340000|2022-05-26 12:32:20|1817.15|1810.95|1816.44|1810.24|1817.3|1811.1|1816.37|1810.17|38
1653568350000|2022-05-26 12:32:30|1816.4|1810.2|1815.79|1809.59|1816.4|1810.2|1814.92|1808.72|36
1653568360000|2022-05-26 12:32:40|1815.78|1809.58|1817.84|1811.64|1818.27|1812.07|1815.61|1809.41|38
1653568370000|2022-05-26 12:32:50|1817.89|1811.69|1817.84|1811.64|1818.48|1812.28|1817.65|1811.45|36
1653568380000|2022-05-26 12:33:00|1817.8|1811.6|1816.97|1810.77|1817.8|1811.6|1816.97|1810.77|34
1653568390000|2022-05-26 12:33:10|1816.93|1810.73|1816.06|1809.86|1816.99|1810.79|1815.97|1809.77|34
1653568400000|2022-05-26 12:33:20|1816.08|1809.88|1816.03|1809.83|1816.18|1809.98|1815.93|1809.73|35
1653568410000|2022-05-26 12:33:30|1816.05|1809.85|1816.09|1809.89|1816.1|1809.9|1814.84|1808.64|39
1653568420000|2022-05-26 12:33:40|1815.76|1809.56|1816.09|1809.89|1817.36|1811.16|1815.76|1809.56|37
1653568430000|2022-05-26 12:33:50|1816.08|1809.88|1816.4|1810.2|1816.52|1810.32|1815.72|1809.52|37
1653568440000|2022-05-26 12:34:00|1816.3|1810.1|1814.64|1808.44|1816.4|1810.2|1814.64|1808.44|38
1653568450000|2022-05-26 12:34:10|1814.66|1808.46|1814.48|1808.28|1814.85|1808.65|1813.59|1807.39|38
1653568460000|2022-05-26 12:34:20|1814.39|1808.19|1815.74|1809.54|1816.12|1809.92|1814.12|1807.92|40
1653568470000|2022-05-26 12:34:30|1815.62|1809.42|1815.15|1808.95|1816.3|1810.1|1815.15|1808.95|39
1653568480000|2022-05-26 12:34:40|1814.94|1808.74|1813.53|1807.33|1814.94|1808.74|1813.34|1807.14|40
1653568490000|2022-05-26 12:34:50|1813.73|1807.53|1813.35|1807.15|1813.85|1807.65|1813.09|1806.89|36
1653568500000|2022-05-26 12:35:00|1813.32|1807.12|1813.95|1807.75|1814.05|1807.85|1812.95|1806.75|34
1653568510000|2022-05-26 12:35:10|1814.14|1807.94|1813.59|1807.39|1814.65|1808.45|1813.5|1807.3|35
1653568520000|2022-05-26 12:35:20|1813.61|1807.41|1813.37|1807.17|1813.77|1807.57|1812.97|1806.77|38
1653568530000|2022-05-26 12:35:30|1813.38|1807.18|1813.28|1807.08|1813.41|1807.21|1813.07|1806.87|34
1653568540000|2022-05-26 12:35:40|1812.95|1806.75|1812.38|1806.18|1813.63|1807.43|1811.92|1805.72|39
1653568550000|2022-05-26 12:35:50|1812.29|1806.09|1811.99|1805.79|1812.78|1806.58|1811.87|1805.67|39
1653568560000|2022-05-26 12:36:00|1811.84|1805.64|1810.83|1804.63|1812.18|1805.98|1810.73|1804.53|40
1653568570000|2022-05-26 12:36:10|1811.02|1804.82|1809.37|1803.17|1811.73|1805.53|1809.37|1803.17|39
1653568580000|2022-05-26 12:36:20|1809.27|1803.07|1809.8|1803.6|1810.79|1804.59|1809.27|1803.07|38
1653568590000|2022-05-26 12:36:30|1809.71|1803.51|1810.67|1804.47|1810.8|1804.6|1809.69|1803.49|38
1653568600000|2022-05-26 12:36:40|1810.65|1804.45|1811.27|1805.07|1811.29|1805.09|1809.65|1803.45|39
1653568610000|2022-05-26 12:36:50|1811.36|1805.16|1810.09|1803.89|1811.36|1805.16|1809.84|1803.64|39
1653568620000|2022-05-26 12:37:00|1809.98|1803.78|1810.6|1804.4|1810.6|1804.4|1809.62|1803.42|36
1653568630000|2022-05-26 12:37:10|1810.58|1804.38|1810.03|1803.83|1810.84|1804.64|1809.62|1803.42|36
1653568640000|2022-05-26 12:37:20|1810.21|1804.01|1811.65|1805.45|1811.92|1805.72|1810.21|1804.01|34
1653568650000|2022-05-26 12:37:30|1811.59|1805.39|1810.98|1804.78|1811.82|1805.62|1810.98|1804.78|36
1653568660000|2022-05-26 12:37:40|1810.97|1804.77|1811.63|1805.43|1811.63|1805.43|1810.93|1804.73|36
1653568670000|2022-05-26 12:37:50|1811.58|1805.38|1810.2|1804|1811.62|1805.42|1810.07|1803.87|37
1653568680000|2022-05-26 12:38:00|1810.21|1804.01|1810.24|1804.04|1810.62|1804.42|1810.05|1803.85|36
1653568690000|2022-05-26 12:38:10|1810.25|1804.05|1810.84|1804.64|1810.84|1804.64|1809.75|1803.55|36
1653568700000|2022-05-26 12:38:20|1810.85|1804.65|1810.62|1804.42|1810.9|1804.7|1810.16|1803.96|37
1653568710000|2022-05-26 12:38:30|1810.46|1804.26|1809.85|1803.65|1810.46|1804.26|1809.85|1803.65|34
1653568720000|2022-05-26 12:38:40|1809.81|1803.61|1810.54|1804.34|1810.55|1804.35|1809.72|1803.52|35
1653568730000|2022-05-26 12:38:50|1810.62|1804.42|1810.68|1804.48|1811.27|1805.07|1810.62|1804.42|38
1653568740000|2022-05-26 12:39:00|1810.63|1804.43|1809.34|1803.14|1810.71|1804.51|1809.34|1803.14|33
1653568750000|2022-05-26 12:39:10|1809.2|1803|1808.5|1802.3|1809.2|1803|1807.85|1801.65|38
1653568760000|2022-05-26 12:39:20|1808.62|1802.42|1808.48|1802.28|1808.68|1802.48|1807.36|1801.16|37
1653568770000|2022-05-26 12:39:30|1808.35|1802.15|1808|1801.8|1808.62|1802.42|1807.41|1801.21|33
1653568780000|2022-05-26 12:39:40|1807.84|1801.64|1807.32|1801.12|1808.15|1801.95|1807.32|1801.12|38
1653568790000|2022-05-26 12:39:50|1807.4|1801.2|1806.39|1800.19|1807.4|1801.2|1806.15|1799.95|37
1653568800000|2022-05-26 12:40:00|1806.32|1800.12|1804.05|1797.85|1806.34|1800.14|1803.97|1797.77|39
1653568810000|2022-05-26 12:40:10|1803.69|1797.49|1803.51|1797.31|1804.49|1798.29|1803.24|1797.04|38
1653568820000|2022-05-26 12:40:20|1803.24|1797.04|1803.53|1797.33|1804.22|1798.02|1802.8|1796.6|39
1653568830000|2022-05-26 12:40:30|1803.8|1797.6|1802.66|1796.46|1804.42|1798.22|1802.35|1796.15|38
1653568840000|2022-05-26 12:40:40|1802.72|1796.52|1803.15|1796.95|1803.33|1797.13|1802.66|1796.46|37
1653568850000|2022-05-26 12:40:50|1803.01|1796.81|1802.4|1796.2|1803.33|1797.13|1802.4|1796.2|35
1653568860000|2022-05-26 12:41:00|1802.38|1796.18|1798.42|1792.22|1802.55|1796.35|1798.42|1792.22|38
1653568870000|2022-05-26 12:41:10|1798.33|1792.13|1800.58|1794.38|1800.58|1794.38|1797.68|1791.48|37
1653568880000|2022-05-26 12:41:20|1800.86|1794.66|1803.04|1796.84|1803.04|1796.84|1800.77|1794.57|38
1653568890000|2022-05-26 12:41:30|1803.05|1796.85|1802.63|1796.43|1804.04|1797.84|1802.63|1796.43|34
1653568900000|2022-05-26 12:41:40|1802.65|1796.45|1801.69|1795.49|1803.29|1797.09|1801.69|1795.49|33
1653568910000|2022-05-26 12:41:50|1801.67|1795.47|1801.64|1795.44|1801.68|1795.48|1801.17|1794.97|36
1653568920000|2022-05-26 12:42:00|1801.59|1795.39|1801.2|1795|1801.66|1795.46|1800.75|1794.55|33
1653568930000|2022-05-26 12:42:10|1801.32|1795.12|1803.29|1797.09|1803.47|1797.27|1801.12|1794.92|37
1653568940000|2022-05-26 12:42:20|1803.22|1797.02|1804.5|1798.3|1804.5|1798.3|1803.11|1796.91|39
1653568950000|2022-05-26 12:42:30|1804.7|1798.5|1807.03|1800.83|1807.04|1800.84|1804.48|1798.28|37
1653568960000|2022-05-26 12:42:40|1807.31|1801.11|1806.23|1800.03|1807.31|1801.11|1805.73|1799.53|36
1653568970000|2022-05-26 12:42:50|1806.3|1800.1|1806.69|1800.49|1807.25|1801.05|1806.3|1800.1|37
1653568980000|2022-05-26 12:43:00|1806.82|1800.62|1805.51|1799.31|1806.82|1800.62|1805.45|1799.25|38
1653568990000|2022-05-26 12:43:10|1805.5|1799.3|1805.82|1799.62|1806.77|1800.57|1805.27|1799.07|39
1653569000000|2022-05-26 12:43:20|1805.75|1799.55|1806.9|1800.7|1807.06|1800.86|1805.66|1799.46|38
1653569010000|2022-05-26 12:43:30|1806.84|1800.64|1807.85|1801.65|1807.91|1801.71|1806.81|1800.61|39
1653569020000|2022-05-26 12:43:40|1807.8|1801.6|1808.7|1802.5|1808.82|1802.62|1807.75|1801.55|38
1653569030000|2022-05-26 12:43:50|1808.74|1802.54|1808.53|1802.33|1808.98|1802.78|1808.24|1802.04|36
1653569040000|2022-05-26 12:44:00|1808.45|1802.25|1808.22|1802.02|1808.58|1802.38|1808.08|1801.88|31
1653569050000|2022-05-26 12:44:10|1808.33|1802.13|1809.72|1803.52|1809.91|1803.71|1808.33|1802.13|39
1653569060000|2022-05-26 12:44:20|1809.6|1803.4|1810.04|1803.84|1810.04|1803.84|1809.36|1803.16|38
1653569070000|2022-05-26 12:44:30|1809.93|1803.73|1809.32|1803.12|1810.54|1804.34|1809.32|1803.12|39
1653569080000|2022-05-26 12:44:40|1809.07|1802.87|1809.07|1802.87|1809.43|1803.23|1809.02|1802.82|36
1653569090000|2022-05-26 12:44:50|1809.24|1803.04|1807.97|1801.77|1809.24|1803.04|1807.62|1801.42|36
1653569100000|2022-05-26 12:45:00|1807.91|1801.71|1807.1|1800.9|1807.99|1801.79|1806.3|1800.1|38
1653569110000|2022-05-26 12:45:10|1807.05|1800.85|1806.17|1799.97|1807.23|1801.03|1805.99|1799.79|39
1653569120000|2022-05-26 12:45:20|1806.05|1799.85|1804.55|1798.35|1806.25|1800.05|1804.22|1798.02|37
1653569130000|2022-05-26 12:45:30|1804.74|1798.54|1805.73|1799.53|1805.73|1799.53|1804.5|1798.3|37
1653569140000|2022-05-26 12:45:40|1805.72|1799.52|1807.26|1801.06|1807.29|1801.09|1805.65|1799.45|37
1653569150000|2022-05-26 12:45:50|1807.28|1801.08|1809.21|1803.01|1809.29|1803.09|1807.28|1801.08|37
1653569160000|2022-05-26 12:46:00|1809.24|1803.04|1808.47|1802.27|1809.97|1803.77|1808.24|1802.04|36
1653569170000|2022-05-26 12:46:10|1808.53|1802.33|1807.35|1801.15|1808.53|1802.33|1807|1800.8|37
1653569180000|2022-05-26 12:46:20|1807.33|1801.13|1807.89|1801.69|1807.89|1801.69|1807.31|1801.11|31
1653569190000|2022-05-26 12:46:30|1807.76|1801.56|1807.11|1800.91|1807.97|1801.77|1807.11|1800.91|38
1653569200000|2022-05-26 12:46:40|1806.87|1800.67|1806.88|1800.68|1807.1|1800.9|1806.11|1799.91|38
1653569210000|2022-05-26 12:46:50|1807.15|1800.95|1808.05|1801.85|1808.05|1801.85|1807.05|1800.85|36
1653569220000|2022-05-26 12:47:00|1808.06|1801.86|1808.1|1801.9|1808.26|1802.06|1807.82|1801.62|38
1653569230000|2022-05-26 12:47:10|1808.17|1801.97|1808.25|1802.05|1808.3|1802.1|1807.95|1801.75|31
1653569240000|2022-05-26 12:47:20|1808.23|1802.03|1806.86|1800.66|1808.3|1802.1|1806.84|1800.64|35
1653569250000|2022-05-26 12:47:30|1806.88|1800.68|1806.49|1800.29|1807.09|1800.89|1806.47|1800.27|33
1653569260000|2022-05-26 12:47:40|1806.6|1800.4|1807.37|1801.17|1807.64|1801.44|1806.45|1800.25|39
1653569270000|2022-05-26 12:47:50|1807.52|1801.32|1807.25|1801.05|1807.78|1801.58|1807.16|1800.96|36
1653569280000|2022-05-26 12:48:00|1807.38|1801.18|1807.55|1801.35|1807.58|1801.38|1807.29|1801.09|34
1653569290000|2022-05-26 12:48:10|1807.48|1801.28|1806.51|1800.31|1807.48|1801.28|1806.47|1800.27|34
1653569300000|2022-05-26 12:48:20|1806.14|1799.94|1805.69|1799.49|1806.3|1800.1|1805.69|1799.49|35
1653569310000|2022-05-26 12:48:30|1805.79|1799.59|1805.62|1799.42|1805.82|1799.62|1805.39|1799.19|33
1653569320000|2022-05-26 12:48:40|1805.41|1799.21|1805.59|1799.39|1805.7|1799.5|1805.41|1799.21|30
1653569330000|2022-05-26 12:48:50|1805.43|1799.23|1806.56|1800.36|1806.56|1800.36|1805.35|1799.15|37
1653569340000|2022-05-26 12:49:00|1806.52|1800.32|1805.04|1798.84|1806.69|1800.49|1804.87|1798.67|34
1653569350000|2022-05-26 12:49:10|1805.03|1798.83|1805.23|1799.03|1805.23|1799.03|1804.8|1798.6|34
1653569360000|2022-05-26 12:49:20|1805.43|1799.23|1805.26|1799.06|1805.46|1799.26|1805.22|1799.02|34
1653569370000|2022-05-26 12:49:30|1805.22|1799.02|1804.85|1798.65|1805.24|1799.04|1804.85|1798.65|35
1653569380000|2022-05-26 12:49:40|1804.9|1798.7|1806.29|1800.09|1806.48|1800.28|1804.16|1797.96|36
1653569390000|2022-05-26 12:49:50|1806.3|1800.1|1806.62|1800.42|1806.62|1800.42|1805.99|1799.79|35
1653569400000|2022-05-26 12:50:00|1806.2|1800|1804.98|1798.78|1806.2|1800|1804.93|1798.73|38
1653569410000|2022-05-26 12:50:10|1804.9|1798.7|1804.95|1798.75|1805.22|1799.02|1804.87|1798.67|37
1653569420000|2022-05-26 12:50:20|1804.99|1798.79|1806|1799.8|1806.35|1800.15|1804.87|1798.67|35
1653569430000|2022-05-26 12:50:30|1806.03|1799.83|1805.87|1799.67|1806.03|1799.83|1805.44|1799.24|36
1653569440000|2022-05-26 12:50:40|1805.45|1799.25|1804.8|1798.6|1805.45|1799.25|1804.68|1798.48|35
1653569450000|2022-05-26 12:50:50|1804.71|1798.51|1804.69|1798.49|1804.82|1798.62|1804.61|1798.41|31
1653569460000|2022-05-26 12:51:00|1804.66|1798.46|1803.19|1796.99|1804.72|1798.52|1803.19|1796.99|36
1653569470000|2022-05-26 12:51:10|1803.36|1797.16|1802.25|1796.05|1803.36|1797.16|1802.25|1796.05|38
1653569480000|2022-05-26 12:51:20|1802.23|1796.03|1801.84|1795.64|1802.39|1796.19|1801.81|1795.61|31
1653569490000|2022-05-26 12:51:30|1801.85|1795.65|1802.46|1796.26|1802.6|1796.4|1801.8|1795.6|34
1653569500000|2022-05-26 12:51:40|1802.49|1796.29|1803.92|1797.72|1804.14|1797.94|1802.44|1796.24|35
1653569510000|2022-05-26 12:51:50|1803.93|1797.73|1804.07|1797.87|1804.08|1797.88|1803.79|1797.59|30
1653569520000|2022-05-26 12:52:00|1804.02|1797.82|1804.61|1798.41|1804.64|1798.44|1803.96|1797.76|30
1653569530000|2022-05-26 12:52:10|1804.81|1798.61|1805.08|1798.88|1805.18|1798.98|1804.81|1798.61|26
1653569540000|2022-05-26 12:52:20|1805.19|1798.99|1804.83|1798.63|1805.24|1799.04|1804.74|1798.54|35
1653569550000|2022-05-26 12:52:30|1804.82|1798.62|1804.86|1798.66|1804.97|1798.77|1804.75|1798.55|30
1653569560000|2022-05-26 12:52:40|1804.9|1798.7|1805.66|1799.46|1805.66|1799.46|1804.9|1798.7|35
1653569570000|2022-05-26 12:52:50|1805.75|1799.55|1806.94|1800.74|1806.94|1800.74|1805.75|1799.55|36
1653569580000|2022-05-26 12:53:00|1806.88|1800.68|1808.62|1802.42|1808.64|1802.44|1806.88|1800.68|34
1653569590000|2022-05-26 12:53:10|1808.66|1802.46|1808.78|1802.58|1809.07|1802.87|1808.51|1802.31|39
1653569600000|2022-05-26 12:53:20|1808.76|1802.56|1809.27|1803.07|1809.33|1803.13|1808.61|1802.41|35
1653569610000|2022-05-26 12:53:30|1809.77|1803.57|1809.9|1803.7|1810.1|1803.9|1809.47|1803.27|35
1653569620000|2022-05-26 12:53:40|1810.01|1803.81|1810.78|1804.58|1811.05|1804.85|1810.01|1803.81|40
1653569630000|2022-05-26 12:53:50|1810.81|1804.61|1811.04|1804.84|1812.58|1806.38|1810.81|1804.61|39
1653569640000|2022-05-26 12:54:00|1811.03|1804.83|1811.89|1805.69|1812.29|1806.09|1810.9|1804.7|33
1653569650000|2022-05-26 12:54:10|1812.39|1806.19|1811.09|1804.89|1812.96|1806.76|1811.01|1804.81|39
1653569660000|2022-05-26 12:54:20|1811.26|1805.06|1812.59|1806.39|1812.67|1806.47|1810.78|1804.58|37
1653569670000|2022-05-26 12:54:30|1812.8|1806.6|1812.3|1806.1|1813.06|1806.86|1812.07|1805.87|38
1653569680000|2022-05-26 12:54:40|1812.46|1806.26|1813.21|1807.01|1813.38|1807.18|1812.27|1806.07|33
1653569690000|2022-05-26 12:54:50|1813.2|1807|1813.36|1807.16|1813.54|1807.34|1813.16|1806.96|29
1653569700000|2022-05-26 12:55:00|1813.42|1807.22|1813.46|1807.26|1813.61|1807.41|1812.93|1806.73|31
1653569710000|2022-05-26 12:55:10|1813.44|1807.24|1814.3|1808.1|1814.37|1808.17|1813.43|1807.23|35
1653569720000|2022-05-26 12:55:20|1814.24|1808.04|1812.5|1806.3|1814.3|1808.1|1812.04|1805.84|34
1653569730000|2022-05-26 12:55:30|1812.34|1806.14|1811.7|1805.5|1812.42|1806.22|1811.7|1805.5|33
1653569740000|2022-05-26 12:55:40|1811.75|1805.55|1812.42|1806.22|1812.8|1806.6|1811.75|1805.55|34
1653569750000|2022-05-26 12:55:50|1812.43|1806.23|1813.98|1807.78|1813.98|1807.78|1812.36|1806.16|34
1653569760000|2022-05-26 12:56:00|1814.01|1807.81|1814.05|1807.85|1814.52|1808.32|1813.95|1807.75|32
1653569770000|2022-05-26 12:56:10|1814.1|1807.9|1813.42|1807.22|1814.87|1808.67|1813.42|1807.22|37
1653569780000|2022-05-26 12:56:20|1813.55|1807.35|1813.13|1806.93|1813.6|1807.4|1813.11|1806.91|35
1653569790000|2022-05-26 12:56:30|1813.22|1807.02|1812.52|1806.32|1813.45|1807.25|1812.52|1806.32|28
1653569800000|2022-05-26 12:56:40|1812.38|1806.18|1812.57|1806.37|1812.74|1806.54|1812.29|1806.09|32
1653569810000|2022-05-26 12:56:50|1812.46|1806.26|1812.53|1806.33|1812.68|1806.48|1812.25|1806.05|36
1653569820000|2022-05-26 12:57:00|1812.49|1806.29|1813.46|1807.26|1813.59|1807.39|1812.41|1806.21|34
1653569830000|2022-05-26 12:57:10|1813.68|1807.48|1814.43|1808.23|1814.43|1808.23|1813.68|1807.48|36
1653569840000|2022-05-26 12:57:20|1814.31|1808.11|1815.01|1808.81|1815.01|1808.81|1813.88|1807.68|37
1653569850000|2022-05-26 12:57:30|1814.91|1808.71|1814.18|1807.98|1815.5|1809.3|1814.03|1807.83|36
1653569860000|2022-05-26 12:57:40|1814.2|1808|1814.45|1808.25|1814.54|1808.34|1813.96|1807.76|33
1653569870000|2022-05-26 12:57:50|1814.46|1808.26|1814.64|1808.44|1814.77|1808.57|1814.28|1808.08|38
1653569880000|2022-05-26 12:58:00|1814.52|1808.32|1814.62|1808.42|1815.65|1809.45|1814.52|1808.32|40
1653569890000|2022-05-26 12:58:10|1814.61|1808.41|1814.71|1808.51|1815.14|1808.94|1814.53|1808.33|33
1653569900000|2022-05-26 12:58:20|1814.7|1808.5|1814.38|1808.18|1814.7|1808.5|1813.84|1807.64|30
1653569910000|2022-05-26 12:58:30|1814.31|1808.11|1814.29|1808.09|1814.35|1808.15|1814.24|1808.04|20
1653569920000|2022-05-26 12:58:40|1814.36|1808.16|1814.57|1808.37|1814.78|1808.58|1814.19|1807.99|28
1653569930000|2022-05-26 12:58:50|1814.56|1808.36|1814.53|1808.33|1814.7|1808.5|1814.13|1807.93|29
1653569940000|2022-05-26 12:59:00|1814.32|1808.12|1813.57|1807.37|1814.38|1808.18|1813.52|1807.32|33
1653569950000|2022-05-26 12:59:10|1813.56|1807.36|1813.67|1807.47|1813.71|1807.51|1813.52|1807.32|34
1653569960000|2022-05-26 12:59:20|1813.6|1807.4|1813.61|1807.41|1813.71|1807.51|1813.11|1806.91|29
1653569970000|2022-05-26 12:59:30|1813.41|1807.21|1813.86|1807.66|1814.21|1808.01|1813.41|1807.21|35
1653569980000|2022-05-26 12:59:40|1813.87|1807.67|1812.87|1806.67|1813.87|1807.67|1812.86|1806.66|33
1653569990000|2022-05-26 12:59:50|1812.88|1806.68|1812.72|1806.52|1812.88|1806.68|1812.6|1806.4|39
1653570000000|2022-05-26 13:00:00|1812.71|1806.51|1812.63|1806.43|1812.71|1806.51|1812.04|1805.84|34
1653570010000|2022-05-26 13:00:10|1812.43|1806.23|1811.56|1805.36|1812.63|1806.43|1811.5|1805.3|33
1653570020000|2022-05-26 13:00:20|1811.52|1805.32|1811.6|1805.4|1811.97|1805.77|1811.33|1805.13|31
1653570030000|2022-05-26 13:00:30|1811.97|1805.77|1811.52|1805.32|1811.97|1805.77|1811.1|1804.9|37
1653570040000|2022-05-26 13:00:40|1811.69|1805.49|1811.85|1805.65|1812.03|1805.83|1811.69|1805.49|34
1653570050000|2022-05-26 13:00:50|1811.79|1805.59|1811.55|1805.35|1811.9|1805.7|1811.36|1805.16|36
1653570060000|2022-05-26 13:01:00|1811.59|1805.39|1811.57|1805.37|1811.63|1805.43|1811.4|1805.2|31
1653570070000|2022-05-26 13:01:10|1811.54|1805.34|1811.2|1805|1811.54|1805.34|1811.05|1804.85|30
1653570080000|2022-05-26 13:01:20|1811.22|1805.02|1811.06|1804.86|1811.34|1805.14|1810.97|1804.77|27
1653570090000|2022-05-26 13:01:30|1811.19|1804.99|1811.79|1805.59|1811.89|1805.69|1811.19|1804.99|30
1653570100000|2022-05-26 13:01:40|1811.82|1805.62|1812.22|1806.02|1812.22|1806.02|1811.71|1805.51|32
1653570110000|2022-05-26 13:01:50|1812.21|1806.01|1812.26|1806.06|1812.38|1806.18|1812.07|1805.87|36
1653570120000|2022-05-26 13:02:00|1812.33|1806.13|1813.28|1807.08|1813.41|1807.21|1812.25|1806.05|30
1653570130000|2022-05-26 13:02:10|1813.26|1807.06|1813.17|1806.97|1813.63|1807.43|1812.95|1806.75|38
1653570140000|2022-05-26 13:02:20|1813.16|1806.96|1813.57|1807.37|1813.57|1807.37|1813.02|1806.82|38
1653570150000|2022-05-26 13:02:30|1813.46|1807.26|1813.17|1806.97|1813.81|1807.61|1813|1806.8|35
1653570160000|2022-05-26 13:02:40|1813.12|1806.92|1813.76|1807.56|1813.76|1807.56|1812.97|1806.77|37
1653570170000|2022-05-26 13:02:50|1813.7|1807.5|1814.75|1808.55|1814.77|1808.57|1813.66|1807.46|33
1653570180000|2022-05-26 13:03:00|1814.76|1808.56|1814.63|1808.43|1815.08|1808.88|1814.58|1808.38|34
1653570190000|2022-05-26 13:03:10|1814.35|1808.15|1813.31|1807.11|1814.35|1808.15|1813.22|1807.02|35
1653570200000|2022-05-26 13:03:20|1813.21|1807.01|1813.38|1807.18|1813.49|1807.29|1813.17|1806.97|25
1653570210000|2022-05-26 13:03:30|1813.35|1807.15|1813.47|1807.27|1813.47|1807.27|1813.15|1806.95|29
1653570220000|2022-05-26 13:03:40|1813.48|1807.28|1813.1|1806.9|1813.5|1807.3|1812.99|1806.79|32
1653570230000|2022-05-26 13:03:50|1813.19|1806.99|1813.44|1807.24|1813.49|1807.29|1813.09|1806.89|29
1653570240000|2022-05-26 13:04:00|1813.47|1807.27|1812.69|1806.49|1813.47|1807.27|1812.68|1806.48|33
1653570250000|2022-05-26 13:04:10|1812.56|1806.36|1811.54|1805.34|1812.56|1806.36|1811.42|1805.22|33
1653570260000|2022-05-26 13:04:20|1811.21|1805.01|1811.34|1805.14|1811.37|1805.17|1811.09|1804.89|30
1653570270000|2022-05-26 13:04:30|1811.39|1805.19|1811.27|1805.07|1811.39|1805.19|1811.18|1804.98|32
1653570280000|2022-05-26 13:04:40|1811.23|1805.03|1811.25|1805.05|1811.26|1805.06|1811.13|1804.93|34
1653570290000|2022-05-26 13:04:50|1811.21|1805.01|1810.73|1804.53|1811.25|1805.05|1810.71|1804.51|28
1653570300000|2022-05-26 13:05:00|1810.77|1804.57|1809.78|1803.58|1810.77|1804.57|1809.62|1803.42|28
1653570310000|2022-05-26 13:05:10|1809.84|1803.64|1809.58|1803.38|1810.01|1803.81|1809.53|1803.33|31
1653570320000|2022-05-26 13:05:20|1809.48|1803.28|1807.16|1800.96|1809.48|1803.28|1807.14|1800.94|34
1653570330000|2022-05-26 13:05:30|1807.24|1801.04|1807.62|1801.42|1807.62|1801.42|1806.83|1800.63|34
1653570340000|2022-05-26 13:05:40|1807.59|1801.39|1806.55|1800.35|1807.76|1801.56|1806.46|1800.26|39
1653570350000|2022-05-26 13:05:50|1806.42|1800.22|1804.05|1797.85|1806.57|1800.37|1804.05|1797.85|37
1653570360000|2022-05-26 13:06:00|1804.03|1797.83|1803.01|1796.81|1804.19|1797.99|1802.71|1796.51|38
1653570370000|2022-05-26 13:06:10|1803.37|1797.17|1802.53|1796.33|1803.37|1797.17|1802.14|1795.94|33
1653570380000|2022-05-26 13:06:20|1802.55|1796.35|1802.1|1795.9|1802.62|1796.42|1802.03|1795.83|33
1653570390000|2022-05-26 13:06:30|1802.14|1795.94|1802.33|1796.13|1802.45|1796.25|1802.05|1795.85|34
1653570400000|2022-05-26 13:06:40|1802.27|1796.07|1802.08|1795.88|1802.31|1796.11|1802.02|1795.82|34
1653570410000|2022-05-26 13:06:50|1802.07|1795.87|1802.61|1796.41|1803.39|1797.19|1802.07|1795.87|34
1653570420000|2022-05-26 13:07:00|1802.53|1796.33|1800.9|1794.7|1802.53|1796.33|1800.58|1794.38|38
1653570430000|2022-05-26 13:07:10|1800.89|1794.69|1800.84|1794.64|1801.86|1795.66|1800.81|1794.61|38
1653570440000|2022-05-26 13:07:20|1800.8|1794.6|1802.33|1796.13|1802.33|1796.13|1800.8|1794.6|34
1653570450000|2022-05-26 13:07:30|1802.39|1796.19|1802.11|1795.91|1802.65|1796.45|1801.99|1795.79|37
1653570460000|2022-05-26 13:07:40|1802.16|1795.96|1801.06|1794.86|1802.16|1795.96|1801.04|1794.84|32
1653570470000|2022-05-26 13:07:50|1801.09|1794.89|1801.86|1795.66|1801.86|1795.66|1800.96|1794.76|35
1653570480000|2022-05-26 13:08:00|1801.66|1795.46|1801.39|1795.19|1801.87|1795.67|1801.39|1795.19|30
1653570490000|2022-05-26 13:08:10|1801.53|1795.33|1801.54|1795.34|1801.63|1795.43|1801.22|1795.02|36
1653570500000|2022-05-26 13:08:20|1801.56|1795.36|1800.56|1794.36|1801.64|1795.44|1800.53|1794.33|33
1653570510000|2022-05-26 13:08:30|1800.6|1794.4|1797.86|1791.66|1800.6|1794.4|1797.8|1791.6|36
1653570520000|2022-05-26 13:08:40|1797.85|1791.65|1795.11|1788.91|1797.89|1791.69|1792.25|1786.05|37
1653570530000|2022-05-26 13:08:50|1795.3|1789.1|1796.82|1790.62|1796.82|1790.62|1792.85|1786.65|39
1653570540000|2022-05-26 13:09:00|1796.61|1790.41|1797.71|1791.51|1797.97|1791.77|1796.56|1790.36|36
1653570550000|2022-05-26 13:09:10|1797.81|1791.61|1797.9|1791.7|1797.99|1791.79|1796.91|1790.71|38
1653570560000|2022-05-26 13:09:20|1797.82|1791.62|1795.73|1789.53|1797.84|1791.64|1795.31|1789.11|37
1653570570000|2022-05-26 13:09:30|1795.45|1789.25|1794.56|1788.36|1796.17|1789.97|1794.33|1788.13|37
1653570580000|2022-05-26 13:09:40|1794.4|1788.2|1791.32|1785.12|1794.49|1788.29|1791.32|1785.12|38
1653570590000|2022-05-26 13:09:50|1791.42|1785.22|1789.55|1783.35|1791.87|1785.67|1789.55|1783.35|39
1653570600000|2022-05-26 13:10:00|1789.51|1783.31|1793.93|1787.73|1793.93|1787.73|1789.13|1782.93|40
1653570610000|2022-05-26 13:10:10|1793.74|1787.54|1792.65|1786.45|1794.25|1788.05|1792.03|1785.83|38
1653570620000|2022-05-26 13:10:20|1792.68|1786.48|1793.81|1787.61|1794.1|1787.9|1792.68|1786.48|36
1653570630000|2022-05-26 13:10:30|1793.83|1787.63|1796.15|1789.95|1796.34|1790.14|1793.71|1787.51|38
1653570640000|2022-05-26 13:10:40|1796.26|1790.06|1793.47|1787.27|1796.27|1790.07|1793.47|1787.27|40
1653570650000|2022-05-26 13:10:50|1793.56|1787.36|1790.85|1784.65|1793.58|1787.38|1790.83|1784.63|38
1653570660000|2022-05-26 13:11:00|1790.78|1784.58|1791.38|1785.18|1791.44|1785.24|1789.42|1783.22|39
1653570670000|2022-05-26 13:11:10|1791.63|1785.43|1792.83|1786.63|1792.83|1786.63|1791.04|1784.84|39
1653570680000|2022-05-26 13:11:20|1792.88|1786.68|1792.13|1785.93|1793.12|1786.92|1791.91|1785.71|35
1653570690000|2022-05-26 13:11:30|1791.93|1785.73|1788.56|1782.36|1791.93|1785.73|1788.56|1782.36|40
1653570700000|2022-05-26 13:11:40|1788.63|1782.43|1784.8|1778.6|1788.63|1782.43|1784.8|1778.6|34
1653570710000|2022-05-26 13:11:50|1784.76|1778.56|1772.12|1765.92|1784.99|1778.79|1772.11|1765.91|40
1653570720000|2022-05-26 13:12:00|1772.22|1766.02|1769|1762.8|1772.28|1766.08|1766.92|1760.72|40
1653570730000|2022-05-26 13:12:10|1769.32|1763.12|1778.33|1772.13|1778.33|1772.13|1769.32|1763.12|40
1653570740000|2022-05-26 13:12:20|1778.18|1771.98|1781.33|1775.13|1781.33|1775.13|1776.03|1769.83|40
1653570750000|2022-05-26 13:12:30|1781.4|1775.2|1777.97|1771.77|1782.57|1776.37|1777.93|1771.73|40
1653570760000|2022-05-26 13:12:40|1777.59|1771.39|1777.88|1771.68|1779.42|1773.22|1777.34|1771.14|40
1653570770000|2022-05-26 13:12:50|1777.69|1771.49|1779.72|1773.52|1779.72|1773.52|1775.64|1769.44|39
1653570780000|2022-05-26 13:13:00|1779.62|1773.42|1774.72|1768.52|1779.9|1773.7|1774.57|1768.37|39
1653570790000|2022-05-26 13:13:10|1774.56|1768.36|1775.93|1769.73|1776.88|1770.68|1773.83|1767.63|39
1653570800000|2022-05-26 13:13:20|1775.92|1769.72|1776.86|1770.66|1777.78|1771.58|1775.92|1769.72|39
1653570810000|2022-05-26 13:13:30|1776.82|1770.62|1777.62|1771.42|1778.26|1772.06|1775.09|1768.89|40
1653570820000|2022-05-26 13:13:40|1777.63|1771.43|1781.83|1775.63|1781.83|1775.63|1777.63|1771.43|39
1653570830000|2022-05-26 13:13:50|1782|1775.8|1782.82|1776.62|1783.24|1777.04|1780.83|1774.63|38
1653570840000|2022-05-26 13:14:00|1782.74|1776.54|1780.1|1773.9|1783.46|1777.26|1779.91|1773.71|40
1653570850000|2022-05-26 13:14:10|1780.23|1774.03|1779.32|1773.12|1781.19|1774.99|1779.01|1772.81|38
1653570860000|2022-05-26 13:14:20|1779.46|1773.26|1780.3|1774.1|1780.66|1774.46|1778.15|1771.95|39
1653570870000|2022-05-26 13:14:30|1779.89|1773.69|1780.4|1774.2|1780.81|1774.61|1779.08|1772.88|40
1653570880000|2022-05-26 13:14:40|1780.36|1774.16|1778.58|1772.38|1780.4|1774.2|1778.58|1772.38|36
1653570890000|2022-05-26 13:14:50|1778.39|1772.19|1777.77|1771.57|1778.52|1772.32|1777.76|1771.56|34
1653570900000|2022-05-26 13:15:00|1777.76|1771.56|1773.67|1767.47|1778.13|1771.93|1773.63|1767.43|37
1653570910000|2022-05-26 13:15:10|1773.73|1767.53|1772.45|1766.25|1773.73|1767.53|1770.98|1764.78|39
1653570920000|2022-05-26 13:15:20|1772.66|1766.46|1771.65|1765.45|1773.52|1767.32|1771.12|1764.92|39
1653570930000|2022-05-26 13:15:30|1771.44|1765.24|1769.49|1763.29|1771.53|1765.33|1768.95|1762.75|38
1653570940000|2022-05-26 13:15:40|1769.4|1763.2|1766.95|1760.75|1769.4|1763.2|1765.17|1758.97|39
1653570950000|2022-05-26 13:15:50|1766.92|1760.72|1754.95|1748.75|1766.92|1760.72|1754.95|1748.75|36
1653570960000|2022-05-26 13:16:00|1754.84|1748.64|1746.4|1740.2|1756.06|1749.86|1744.66|1738.46|38
1653570970000|2022-05-26 13:16:10|1744.46|1738.26|1743.84|1737.64|1747.1|1740.9|1741.77|1735.57|25
1653570980000|2022-05-26 13:16:20|1743.79|1737.59|1752.08|1745.88|1752.62|1746.42|1743.79|1737.59|31
1653570990000|2022-05-26 13:16:30|1751.87|1745.67|1756.38|1750.18|1756.43|1750.23|1751.87|1745.67|40
1653571000000|2022-05-26 13:16:40|1756.58|1750.38|1749.2|1743|1756.89|1750.69|1749.2|1743|38
1653571010000|2022-05-26 13:16:50|1749.22|1743.02|1749.26|1743.06|1749.6|1743.4|1745.63|1739.43|38
1653571020000|2022-05-26 13:17:00|1750.54|1744.34|1756.32|1750.12|1756.85|1750.65|1749.28|1743.08|40
1653571030000|2022-05-26 13:17:10|1756.27|1750.07|1758.69|1752.49|1760.38|1754.18|1754.87|1748.67|40
1653571040000|2022-05-26 13:17:20|1758.9|1752.7|1758.27|1752.07|1760.33|1754.13|1756.62|1750.42|37
1653571050000|2022-05-26 13:17:30|1758.21|1752.01|1754.24|1748.04|1759.13|1752.93|1754.24|1748.04|40
1653571060000|2022-05-26 13:17:40|1754.72|1748.52|1756.7|1750.5|1757.6|1751.4|1754.72|1748.52|39
1653571070000|2022-05-26 13:17:50|1756.53|1750.33|1753.6|1747.4|1756.75|1750.55|1753.31|1747.11|40
1653571080000|2022-05-26 13:18:00|1753.49|1747.29|1751.83|1745.63|1753.76|1747.56|1749.83|1743.63|39
1653571090000|2022-05-26 13:18:10|1751.88|1745.68|1748.56|1742.36|1751.88|1745.68|1748.34|1742.14|40
1653571100000|2022-05-26 13:18:20|1748.51|1742.31|1743.59|1737.39|1748.51|1742.31|1743.59|1737.39|32
1653571110000|2022-05-26 13:18:30|1743.75|1737.55|1749.01|1742.81|1749.08|1742.88|1742.35|1736.15|40
1653571120000|2022-05-26 13:18:40|1748.72|1742.52|1752.3|1746.1|1753.1|1746.9|1748.51|1742.31|40
1653571130000|2022-05-26 13:18:50|1751.98|1745.78|1752.93|1746.73|1753.85|1747.65|1751.18|1744.98|39
1653571140000|2022-05-26 13:19:00|1752.81|1746.61|1752.84|1746.64|1754.05|1747.85|1751.53|1745.33|38
1653571150000|2022-05-26 13:19:10|1752.82|1746.62|1752.75|1746.55|1753.42|1747.22|1751.72|1745.52|38
1653571160000|2022-05-26 13:19:20|1752.87|1746.67|1753.62|1747.42|1754|1747.8|1752.25|1746.05|37
1653571170000|2022-05-26 13:19:30|1754.05|1747.85|1754.94|1748.74|1755.04|1748.84|1753.5|1747.3|40
1653571180000|2022-05-26 13:19:40|1755|1748.8|1758.3|1752.1|1758.96|1752.76|1754.11|1747.91|39
1653571190000|2022-05-26 13:19:50|1758.25|1752.05|1759.93|1753.73|1761.42|1755.22|1757.07|1750.87|40
1653571200000|2022-05-26 13:20:00|1759.89|1753.69|1761.29|1755.09|1762.28|1756.08|1759.86|1753.66|40
1653571210000|2022-05-26 13:20:10|1761.48|1755.28|1758.04|1751.84|1762.4|1756.2|1758.04|1751.84|38
1653571220000|2022-05-26 13:20:20|1758.25|1752.05|1756.42|1750.22|1758.25|1752.05|1756.04|1749.84|40
1653571230000|2022-05-26 13:20:30|1756.36|1750.16|1755.25|1749.05|1756.36|1750.16|1754.06|1747.86|38
1653571240000|2022-05-26 13:20:40|1755.55|1749.35|1752.19|1745.99|1755.63|1749.43|1750.48|1744.28|38
1653571250000|2022-05-26 13:20:50|1752.1|1745.9|1755.2|1749|1755.25|1749.05|1751.45|1745.25|39
1653571260000|2022-05-26 13:21:00|1755.29|1749.09|1761.09|1754.89|1761.09|1754.89|1755.29|1749.09|39
1653571270000|2022-05-26 13:21:10|1761.44|1755.24|1760.3|1754.1|1761.44|1755.24|1759.57|1753.37|40
1653571280000|2022-05-26 13:21:20|1760.08|1753.88|1760.73|1754.53|1761.74|1755.54|1759.66|1753.46|40
1653571290000|2022-05-26 13:21:30|1760.89|1754.69|1763.69|1757.49|1764.01|1757.81|1760.8|1754.6|38
1653571300000|2022-05-26 13:21:40|1763.73|1757.53|1761.94|1755.74|1764|1757.8|1761.94|1755.74|39
1653571310000|2022-05-26 13:21:50|1762.33|1756.13|1765.35|1759.15|1765.35|1759.15|1761.95|1755.75|40
1653571320000|2022-05-26 13:22:00|1765.63|1759.43|1766.63|1760.43|1767.39|1761.19|1764.02|1757.82|40
1653571330000|2022-05-26 13:22:10|1766.56|1760.36|1767.38|1761.18|1769.31|1763.11|1766.48|1760.28|40
1653571340000|2022-05-26 13:22:20|1767.68|1761.48|1761.38|1755.18|1768.07|1761.87|1761.38|1755.18|39
1653571350000|2022-05-26 13:22:30|1761.41|1755.21|1760.27|1754.07|1762.52|1756.32|1760.07|1753.87|40
1653571360000|2022-05-26 13:22:40|1759.78|1753.58|1759.33|1753.13|1761.11|1754.91|1758.7|1752.5|40
1653571370000|2022-05-26 13:22:50|1759.86|1753.66|1762.04|1755.84|1762.04|1755.84|1758.7|1752.5|40
1653571380000|2022-05-26 13:23:00|1761.76|1755.56|1759.56|1753.36|1761.97|1755.77|1758.94|1752.74|39
1653571390000|2022-05-26 13:23:10|1759.52|1753.32|1762.78|1756.58|1762.92|1756.72|1758.67|1752.47|39
1653571400000|2022-05-26 13:23:20|1762.35|1756.15|1760.25|1754.05|1763.22|1757.02|1759.97|1753.77|36
1653571410000|2022-05-26 13:23:30|1760.21|1754.01|1760.39|1754.19|1762.71|1756.51|1759.92|1753.72|39
1653571420000|2022-05-26 13:23:40|1760.45|1754.25|1763.42|1757.22|1763.42|1757.22|1760.11|1753.91|39
1653571430000|2022-05-26 13:23:50|1763.41|1757.21|1759.96|1753.76|1765|1758.8|1759.73|1753.53|40
1653571440000|2022-05-26 13:24:00|1759.82|1753.62|1761.07|1754.87|1761.17|1754.97|1759.75|1753.55|40
1653571450000|2022-05-26 13:24:10|1761|1754.8|1761.55|1755.35|1761.7|1755.5|1760.56|1754.36|40
1653571460000|2022-05-26 13:24:20|1761.5|1755.3|1761.54|1755.34|1761.7|1755.5|1760.93|1754.73|37
1653571470000|2022-05-26 13:24:30|1761.52|1755.32|1764.82|1758.62|1765.12|1758.92|1760.31|1754.11|40
1653571480000|2022-05-26 13:24:40|1765.09|1758.89|1764.88|1758.68|1765.18|1758.98|1763.43|1757.23|39
1653571490000|2022-05-26 13:24:50|1764.78|1758.58|1764.21|1758.01|1764.95|1758.75|1763.26|1757.06|39
1653571500000|2022-05-26 13:25:00|1764.14|1757.94|1768.97|1762.77|1769.58|1763.38|1763.92|1757.72|40
1653571510000|2022-05-26 13:25:10|1768.96|1762.76|1768.26|1762.06|1770.05|1763.85|1767.68|1761.48|39
1653571520000|2022-05-26 13:25:20|1768.61|1762.41|1765.78|1759.58|1768.97|1762.77|1764.9|1758.7|39
1653571530000|2022-05-26 13:25:30|1765.55|1759.35|1767.59|1761.39|1767.84|1761.64|1765.3|1759.1|39
1653571540000|2022-05-26 13:25:40|1767.51|1761.31|1768.7|1762.5|1768.7|1762.5|1766.48|1760.28|38
1653571550000|2022-05-26 13:25:50|1768.61|1762.41|1770|1763.8|1770.13|1763.93|1768.36|1762.16|39
1653571560000|2022-05-26 13:26:00|1769.97|1763.77|1770.56|1764.36|1770.61|1764.41|1769.15|1762.95|40
1653571570000|2022-05-26 13:26:10|1769.78|1763.58|1770.45|1764.25|1771.47|1765.27|1769.19|1762.99|39
1653571580000|2022-05-26 13:26:20|1770.39|1764.19|1772.5|1766.3|1772.5|1766.3|1770.26|1764.06|37
1653571590000|2022-05-26 13:26:30|1772.67|1766.47|1775.89|1769.69|1775.89|1769.69|1772.67|1766.47|39
1653571600000|2022-05-26 13:26:40|1775.44|1769.24|1772.59|1766.39|1776.85|1770.65|1772.41|1766.21|39
1653571610000|2022-05-26 13:26:50|1772.14|1765.94|1770.07|1763.87|1772.52|1766.32|1769.83|1763.63|36
1653571620000|2022-05-26 13:27:00|1770.05|1763.85|1768.4|1762.2|1770.14|1763.94|1768.21|1762.01|38
1653571630000|2022-05-26 13:27:10|1768.3|1762.1|1769.13|1762.93|1769.42|1763.22|1768.3|1762.1|38
1653571640000|2022-05-26 13:27:20|1769.06|1762.86|1770.82|1764.62|1771.04|1764.84|1767.18|1760.98|40
1653571650000|2022-05-26 13:27:30|1771.03|1764.83|1772.5|1766.3|1772.82|1766.62|1771|1764.8|39
1653571660000|2022-05-26 13:27:40|1773.14|1766.94|1770.52|1764.32|1773.91|1767.71|1770.38|1764.18|38
1653571670000|2022-05-26 13:27:50|1770.39|1764.19|1771.2|1765|1771.2|1765|1769.11|1762.91|38
1653571680000|2022-05-26 13:28:00|1771.38|1765.18|1771.01|1764.81|1772.05|1765.85|1769.66|1763.46|40
1653571690000|2022-05-26 13:28:10|1770.5|1764.3|1769.68|1763.48|1771.59|1765.39|1769.68|1763.48|40
1653571700000|2022-05-26 13:28:20|1769.7|1763.5|1769.49|1763.29|1770.53|1764.33|1769.49|1763.29|40
1653571710000|2022-05-26 13:28:30|1769.47|1763.27|1768.1|1761.9|1770.16|1763.96|1766.96|1760.76|39
1653571720000|2022-05-26 13:28:40|1767.89|1761.69|1768|1761.8|1769.14|1762.94|1766.77|1760.57|38
1653571730000|2022-05-26 13:28:50|1767.88|1761.68|1767.96|1761.76|1769.27|1763.07|1767.23|1761.03|39
1653571740000|2022-05-26 13:29:00|1767.77|1761.57|1766.61|1760.41|1768.42|1762.22|1766.61|1760.41|39
1653571750000|2022-05-26 13:29:10|1766.48|1760.28|1766.72|1760.52|1768.54|1762.34|1766.38|1760.18|38
1653571760000|2022-05-26 13:29:20|1766.74|1760.54|1765|1758.8|1766.86|1760.66|1764.46|1758.26|40
1653571770000|2022-05-26 13:29:30|1764.78|1758.58|1765.57|1759.37|1766.55|1760.35|1764.09|1757.89|39
1653571780000|2022-05-26 13:29:40|1765.92|1759.72|1769.69|1763.49|1769.69|1763.49|1765.39|1759.19|40
1653571790000|2022-05-26 13:29:50|1769.76|1763.56|1768.13|1761.93|1769.76|1763.56|1767.98|1761.78|39
1653571800000|2022-05-26 13:30:00|1767.91|1761.71|1769.55|1763.35|1770.03|1763.83|1766.73|1760.53|40
1653571810000|2022-05-26 13:30:10|1769.59|1763.39|1771.36|1765.16|1771.36|1765.16|1768.35|1762.15|39
1653571820000|2022-05-26 13:30:20|1771.58|1765.38|1770.97|1764.77|1772.83|1766.63|1770.97|1764.77|39
1653571830000|2022-05-26 13:30:30|1770.74|1764.54|1772.68|1766.48|1773.15|1766.95|1770.71|1764.51|39
1653571840000|2022-05-26 13:30:40|1772.65|1766.45|1772.58|1766.38|1772.65|1766.45|1771.3|1765.1|39
1653571850000|2022-05-26 13:30:50|1772.22|1766.02|1773.77|1767.57|1774.03|1767.83|1771.62|1765.42|39
1653571860000|2022-05-26 13:31:00|1773.78|1767.58|1775.23|1769.03|1775.91|1769.71|1773.78|1767.58|39
1653571870000|2022-05-26 13:31:10|1775.5|1769.3|1773.97|1767.77|1775.5|1769.3|1773.47|1767.27|39
1653571880000|2022-05-26 13:31:20|1773.92|1767.72|1773.93|1767.73|1775.02|1768.82|1773.45|1767.25|38
1653571890000|2022-05-26 13:31:30|1773.98|1767.78|1776.18|1769.98|1777.74|1771.54|1773.95|1767.75|38
1653571900000|2022-05-26 13:31:40|1775.98|1769.78|1778.39|1772.19|1779.63|1773.43|1775.91|1769.71|39
1653571910000|2022-05-26 13:31:50|1778.46|1772.26|1784.41|1778.21|1784.41|1778.21|1778.46|1772.26|38
1653571920000|2022-05-26 13:32:00|1784.09|1777.89|1790.18|1783.98|1790.55|1784.35|1784.09|1777.89|39
1653571930000|2022-05-26 13:32:10|1789.74|1783.54|1785.86|1779.66|1789.74|1783.54|1784.34|1778.14|39
1653571940000|2022-05-26 13:32:20|1786.75|1780.55|1784.01|1777.81|1787.51|1781.31|1783.37|1777.17|38
1653571950000|2022-05-26 13:32:30|1784.23|1778.03|1782.4|1776.2|1784.23|1778.03|1781.57|1775.37|39
1653571960000|2022-05-26 13:32:40|1782.51|1776.31|1783.87|1777.67|1784.84|1778.64|1782|1775.8|37
1653571970000|2022-05-26 13:32:50|1783.76|1777.56|1780.47|1774.27|1783.76|1777.56|1780.44|1774.24|39
1653571980000|2022-05-26 13:33:00|1780.48|1774.28|1778.45|1772.25|1780.48|1774.28|1777.53|1771.33|40
1653571990000|2022-05-26 13:33:10|1778.71|1772.51|1782.5|1776.3|1783.38|1777.18|1778.71|1772.51|39
1653572000000|2022-05-26 13:33:20|1782.14|1775.94|1783.54|1777.34|1784.5|1778.3|1779.98|1773.78|40
1653572010000|2022-05-26 13:33:30|1783.53|1777.33|1785.66|1779.46|1785.66|1779.46|1783.43|1777.23|37
1653572020000|2022-05-26 13:33:40|1785.59|1779.39|1784.71|1778.51|1786.18|1779.98|1784.53|1778.33|39
1653572030000|2022-05-26 13:33:50|1784.57|1778.37|1783.75|1777.55|1785.6|1779.4|1783.49|1777.29|37
1653572040000|2022-05-26 13:34:00|1783.92|1777.72|1785.31|1779.11|1785.95|1779.75|1783.89|1777.69|38
1653572050000|2022-05-26 13:34:10|1785.25|1779.05|1786.31|1780.11|1786.88|1780.68|1784.93|1778.73|40
1653572060000|2022-05-26 13:34:20|1786.27|1780.07|1788.23|1782.03|1788.23|1782.03|1785.65|1779.45|38
1653572070000|2022-05-26 13:34:30|1789.67|1783.47|1791.68|1785.48|1791.82|1785.62|1789.67|1783.47|40
1653572080000|2022-05-26 13:34:40|1791.41|1785.21|1790.65|1784.45|1791.55|1785.35|1789.87|1783.67|39
1653572090000|2022-05-26 13:34:50|1790.86|1784.66|1789.19|1782.99|1791.07|1784.87|1788.94|1782.74|39
1653572100000|2022-05-26 13:35:00|1789.17|1782.97|1791.35|1785.15|1792.23|1786.03|1788.44|1782.24|40
1653572110000|2022-05-26 13:35:10|1791.25|1785.05|1789.37|1783.17|1791.25|1785.05|1789.24|1783.04|40
1653572120000|2022-05-26 13:35:20|1789.48|1783.28|1788.82|1782.62|1789.48|1783.28|1786.7|1780.5|40
1653572130000|2022-05-26 13:35:30|1788.94|1782.74|1786.68|1780.48|1789.34|1783.14|1786.28|1780.08|38
1653572140000|2022-05-26 13:35:40|1786.96|1780.76|1788.49|1782.29|1788.55|1782.35|1786.72|1780.52|37
1653572150000|2022-05-26 13:35:50|1788.46|1782.26|1791.42|1785.22|1791.42|1785.22|1788.46|1782.26|34
1653572160000|2022-05-26 13:36:00|1791.41|1785.21|1788.88|1782.68|1791.68|1785.48|1788.2|1782|40
1653572170000|2022-05-26 13:36:10|1788.91|1782.71|1787.54|1781.34|1788.91|1782.71|1786.59|1780.39|40
1653572180000|2022-05-26 13:36:20|1787.73|1781.53|1786.05|1779.85|1788.42|1782.22|1786.05|1779.85|39
1653572190000|2022-05-26 13:36:30|1785.88|1779.68|1785.73|1779.53|1785.95|1779.75|1784.52|1778.32|38
1653572200000|2022-05-26 13:36:40|1786.08|1779.88|1786.96|1780.76|1786.96|1780.76|1784.69|1778.49|39
1653572210000|2022-05-26 13:36:50|1787.09|1780.89|1785.8|1779.6|1787.36|1781.16|1785.27|1779.07|38
1653572220000|2022-05-26 13:37:00|1785.82|1779.62|1783.1|1776.9|1785.82|1779.62|1782.59|1776.39|38
1653572230000|2022-05-26 13:37:10|1782.99|1776.79|1784.66|1778.46|1784.76|1778.56|1782.5|1776.3|40
1653572240000|2022-05-26 13:37:20|1784.62|1778.42|1788.58|1782.38|1790.63|1784.43|1784.62|1778.42|40
1653572250000|2022-05-26 13:37:30|1788.62|1782.42|1787.3|1781.1|1789.26|1783.06|1787.15|1780.95|40
1653572260000|2022-05-26 13:37:40|1787.14|1780.94|1785.38|1779.18|1787.24|1781.04|1785.28|1779.08|40
1653572270000|2022-05-26 13:37:50|1785.57|1779.37|1787.82|1781.62|1787.82|1781.62|1785.02|1778.82|39
1653572280000|2022-05-26 13:38:00|1787.81|1781.61|1789.39|1783.19|1790.01|1783.81|1787.75|1781.55|39
1653572290000|2022-05-26 13:38:10|1789.21|1783.01|1790.91|1784.71|1791.21|1785.01|1789.11|1782.91|40
1653572300000|2022-05-26 13:38:20|1790.84|1784.64|1789.06|1782.86|1791.09|1784.89|1789.05|1782.85|39
1653572310000|2022-05-26 13:38:30|1788.91|1782.71|1789.24|1783.04|1790.75|1784.55|1788.82|1782.62|39
1653572320000|2022-05-26 13:38:40|1789.35|1783.15|1792.65|1786.45|1794.81|1788.61|1789.35|1783.15|38
1653572330000|2022-05-26 13:38:50|1792.61|1786.41|1790.58|1784.38|1793.89|1787.69|1790.45|1784.25|40
1653572340000|2022-05-26 13:39:00|1790.6|1784.4|1793.32|1787.12|1793.41|1787.21|1790.6|1784.4|40
1653572350000|2022-05-26 13:39:10|1792.96|1786.76|1789.22|1783.02|1792.96|1786.76|1788.73|1782.53|39
1653572360000|2022-05-26 13:39:20|1789.01|1782.81|1790.64|1784.44|1791.08|1784.88|1788.97|1782.77|39
1653572370000|2022-05-26 13:39:30|1790.56|1784.36|1790.73|1784.53|1791.07|1784.87|1789.19|1782.99|40
1653572380000|2022-05-26 13:39:40|1790.22|1784.02|1789.31|1783.11|1790.45|1784.25|1788.95|1782.75|39
1653572390000|2022-05-26 13:39:50|1789.1|1782.9|1787.98|1781.78|1789.28|1783.08|1787.9|1781.7|37
1653572400000|2022-05-26 13:40:00|1788.01|1781.81|1786.59|1780.39|1788.17|1781.97|1786.3|1780.1|40
1653572410000|2022-05-26 13:40:10|1786.57|1780.37|1789.06|1782.86|1789.28|1783.08|1786.46|1780.26|38
1653572420000|2022-05-26 13:40:20|1789.13|1782.93|1789.55|1783.35|1790.06|1783.86|1788.79|1782.59|38
1653572430000|2022-05-26 13:40:30|1789.49|1783.29|1789.47|1783.27|1789.53|1783.33|1788.59|1782.39|38
1653572440000|2022-05-26 13:40:40|1789.62|1783.42|1787.38|1781.18|1789.62|1783.42|1786.82|1780.62|39
1653572450000|2022-05-26 13:40:50|1787.36|1781.16|1788.17|1781.97|1788.97|1782.77|1787.11|1780.91|37
1653572460000|2022-05-26 13:41:00|1788.16|1781.96|1787.4|1781.2|1788.42|1782.22|1787.39|1781.19|40
1653572470000|2022-05-26 13:41:10|1787.12|1780.92|1787.92|1781.72|1788.22|1782.02|1786.25|1780.05|38
1653572480000|2022-05-26 13:41:20|1787.97|1781.77|1788.66|1782.46|1789.16|1782.96|1787.88|1781.68|37
1653572490000|2022-05-26 13:41:30|1788.74|1782.54|1789.03|1782.83|1789.8|1783.6|1788.04|1781.84|37
1653572500000|2022-05-26 13:41:40|1788.94|1782.74|1786.77|1780.57|1788.95|1782.75|1786.77|1780.57|38
1653572510000|2022-05-26 13:41:50|1786.86|1780.66|1785.04|1778.84|1786.86|1780.66|1784.58|1778.38|38
1653572520000|2022-05-26 13:42:00|1785.1|1778.9|1787.02|1780.82|1787.06|1780.86|1784.96|1778.76|36
1653572530000|2022-05-26 13:42:10|1786.8|1780.6|1786.22|1780.02|1787|1780.8|1786.02|1779.82|38
1653572540000|2022-05-26 13:42:20|1786.19|1779.99|1784.28|1778.08|1786.35|1780.15|1784.28|1778.08|34
1653572550000|2022-05-26 13:42:30|1784.36|1778.16|1783.1|1776.9|1784.38|1778.18|1783.1|1776.9|38
1653572560000|2022-05-26 13:42:40|1783.08|1776.88|1784.28|1778.08|1784.48|1778.28|1782.72|1776.52|38
1653572570000|2022-05-26 13:42:50|1784.41|1778.21|1784.03|1777.83|1784.94|1778.74|1784.01|1777.81|38
1653572580000|2022-05-26 13:43:00|1783.93|1777.73|1787.04|1780.84|1787.42|1781.22|1783.84|1777.64|37
1653572590000|2022-05-26 13:43:10|1786.33|1780.13|1788.82|1782.62|1788.82|1782.62|1786.25|1780.05|36
1653572600000|2022-05-26 13:43:20|1788.96|1782.76|1791.38|1785.18|1791.38|1785.18|1788.79|1782.59|37
1653572610000|2022-05-26 13:43:30|1791.49|1785.29|1792.03|1785.83|1793|1786.8|1790.93|1784.73|40
1653572620000|2022-05-26 13:43:40|1792.18|1785.98|1792.16|1785.96|1793.12|1786.92|1791.58|1785.38|40
1653572630000|2022-05-26 13:43:50|1791.88|1785.68|1789.03|1782.83|1791.92|1785.72|1789.03|1782.83|39
1653572640000|2022-05-26 13:44:00|1789.13|1782.93|1791.71|1785.51|1792.37|1786.17|1789.11|1782.91|36
1653572650000|2022-05-26 13:44:10|1791.67|1785.47|1790.62|1784.42|1791.77|1785.57|1789.68|1783.48|39
1653572660000|2022-05-26 13:44:20|1790.64|1784.44|1792.95|1786.75|1793.01|1786.81|1790.58|1784.38|40
1653572670000|2022-05-26 13:44:30|1792.92|1786.72|1792.12|1785.92|1793.43|1787.23|1791.96|1785.76|39
1653572680000|2022-05-26 13:44:40|1792.29|1786.09|1791.72|1785.52|1792.94|1786.74|1791.71|1785.51|37
1653572690000|2022-05-26 13:44:50|1791.63|1785.43|1793.29|1787.09|1793.29|1787.09|1791.51|1785.31|37
1653572700000|2022-05-26 13:45:00|1793.31|1787.11|1794.14|1787.94|1794.25|1788.05|1792.37|1786.17|39
1653572710000|2022-05-26 13:45:10|1793.98|1787.78|1791.44|1785.24|1793.98|1787.78|1790.96|1784.76|40
1653572720000|2022-05-26 13:45:20|1791.63|1785.43|1790.06|1783.86|1792.81|1786.61|1790.06|1783.86|39
1653572730000|2022-05-26 13:45:30|1790.12|1783.92|1790.41|1784.21|1790.81|1784.61|1788.71|1782.51|38
1653572740000|2022-05-26 13:45:40|1790.45|1784.25|1789.76|1783.56|1790.56|1784.36|1789.44|1783.24|37
1653572750000|2022-05-26 13:45:50|1790.15|1783.95|1791.92|1785.72|1792.78|1786.58|1790.15|1783.95|40
1653572760000|2022-05-26 13:46:00|1791.89|1785.69|1792.39|1786.19|1793.09|1786.89|1791.78|1785.58|38
1653572770000|2022-05-26 13:46:10|1792.15|1785.95|1790.78|1784.58|1793.72|1787.52|1790.61|1784.41|40
1653572780000|2022-05-26 13:46:20|1790.89|1784.69|1792.26|1786.06|1792.99|1786.79|1790.5|1784.3|37
1653572790000|2022-05-26 13:46:30|1792.18|1785.98|1791.68|1785.48|1792.72|1786.52|1791.68|1785.48|38
1653572800000|2022-05-26 13:46:40|1791.73|1785.53|1791.57|1785.37|1792.12|1785.92|1790.89|1784.69|39
1653572810000|2022-05-26 13:46:50|1791.35|1785.15|1790.57|1784.37|1791.35|1785.15|1790.5|1784.3|39
1653572820000|2022-05-26 13:47:00|1790.47|1784.27|1791.37|1785.17|1792.24|1786.04|1789.12|1782.92|35
1653572830000|2022-05-26 13:47:10|1791.38|1785.18|1793.49|1787.29|1793.7|1787.5|1791.1|1784.9|40
1653572840000|2022-05-26 13:47:20|1793.77|1787.57|1797.2|1791|1797.2|1791|1793.74|1787.54|39
1653572850000|2022-05-26 13:47:30|1797.18|1790.98|1797.69|1791.49|1800.83|1794.63|1797.18|1790.98|39
1653572860000|2022-05-26 13:47:40|1798.11|1791.91|1799.64|1793.44|1799.87|1793.67|1797.02|1790.82|39
1653572870000|2022-05-26 13:47:50|1799.79|1793.59|1800.11|1793.91|1800.57|1794.37|1799.18|1792.98|38
1653572880000|2022-05-26 13:48:00|1800.2|1794|1804.52|1798.32|1805.62|1799.42|1800.2|1794|38
1653572890000|2022-05-26 13:48:10|1804.91|1798.71|1810.49|1804.29|1810.68|1804.48|1804.9|1798.7|39
1653572900000|2022-05-26 13:48:20|1811.11|1804.91|1814.65|1808.45|1816.11|1809.91|1810.52|1804.32|36
1653572910000|2022-05-26 13:48:30|1814.72|1808.52|1809.61|1803.41|1814.72|1808.52|1809.12|1802.92|38
1653572920000|2022-05-26 13:48:40|1810.36|1804.16|1810.59|1804.39|1811.22|1805.02|1809.23|1803.03|34
1653572930000|2022-05-26 13:48:50|1810.79|1804.59|1810.52|1804.32|1810.79|1804.59|1809.11|1802.91|38
1653572940000|2022-05-26 13:49:00|1810.4|1804.2|1809.03|1802.83|1811.18|1804.98|1809.03|1802.83|36
1653572950000|2022-05-26 13:49:10|1808.84|1802.64|1810.4|1804.2|1810.62|1804.42|1808.04|1801.84|40
1653572960000|2022-05-26 13:49:20|1810.22|1804.02|1811.04|1804.84|1811.04|1804.84|1807.71|1801.51|40
1653572970000|2022-05-26 13:49:30|1810.91|1804.71|1813.52|1807.32|1814.75|1808.55|1810.66|1804.46|39
1653572980000|2022-05-26 13:49:40|1814.32|1808.12|1818.37|1812.17|1818.37|1812.17|1814.28|1808.08|39
1653572990000|2022-05-26 13:49:50|1819.23|1813.03|1819.22|1813.02|1821.39|1815.19|1819.22|1813.02|40
1653573000000|2022-05-26 13:50:00|1819.5|1813.3|1815.26|1809.06|1820.24|1814.04|1814.77|1808.57|40
1653573010000|2022-05-26 13:50:10|1815.32|1809.12|1814.86|1808.66|1816.99|1810.79|1814.68|1808.48|38
1653573020000|2022-05-26 13:50:20|1814.49|1808.29|1816.56|1810.36|1817.1|1810.9|1814.36|1808.16|40
1653573030000|2022-05-26 13:50:30|1816.97|1810.77|1816.66|1810.46|1818.93|1812.73|1816.25|1810.05|39
1653573040000|2022-05-26 13:50:40|1816.74|1810.54|1815.57|1809.37|1816.74|1810.54|1815.57|1809.37|38
1653573050000|2022-05-26 13:50:50|1815.6|1809.4|1813.15|1806.95|1815.6|1809.4|1813.03|1806.83|39
1653573060000|2022-05-26 13:51:00|1813.23|1807.03|1813.82|1807.62|1816.34|1810.14|1812.98|1806.78|40
1653573070000|2022-05-26 13:51:10|1813.81|1807.61|1819.95|1813.75|1820.07|1813.87|1813.67|1807.47|37
1653573080000|2022-05-26 13:51:20|1819.76|1813.56|1817.68|1811.48|1819.76|1813.56|1817.15|1810.95|39
1653573090000|2022-05-26 13:51:30|1817.58|1811.38|1818.28|1812.08|1819.99|1813.79|1817.16|1810.96|39
1653573100000|2022-05-26 13:51:40|1818.25|1812.05|1817.7|1811.5|1819.28|1813.08|1817.67|1811.47|39
1653573110000|2022-05-26 13:51:50|1817.46|1811.26|1817.87|1811.67|1818.42|1812.22|1817.22|1811.02|39
1653573120000|2022-05-26 13:52:00|1817.94|1811.74|1817.75|1811.55|1818.92|1812.72|1817.04|1810.84|39
1653573130000|2022-05-26 13:52:10|1817.72|1811.52|1817.13|1810.93|1818.38|1812.18|1817.07|1810.87|40
1653573140000|2022-05-26 13:52:20|1817.14|1810.94|1814.31|1808.11|1818.02|1811.82|1814.31|1808.11|37
1653573150000|2022-05-26 13:52:30|1814.83|1808.63|1815.35|1809.15|1815.35|1809.15|1813.82|1807.62|37
1653573160000|2022-05-26 13:52:40|1815.75|1809.55|1816.63|1810.43|1816.91|1810.71|1815.75|1809.55|40
1653573170000|2022-05-26 13:52:50|1816.76|1810.56|1815.05|1808.85|1817.53|1811.33|1814.62|1808.42|40
1653573180000|2022-05-26 13:53:00|1815.09|1808.89|1816.47|1810.27|1817.65|1811.45|1815.09|1808.89|38
1653573190000|2022-05-26 13:53:10|1816.33|1810.13|1815.51|1809.31|1816.56|1810.36|1815.32|1809.12|36
1653573200000|2022-05-26 13:53:20|1815.38|1809.18|1814.72|1808.52|1815.38|1809.18|1814.17|1807.97|38
1653573210000|2022-05-26 13:53:30|1814.82|1808.62|1813.7|1807.5|1814.82|1808.62|1813.51|1807.31|39
1653573220000|2022-05-26 13:53:40|1813.75|1807.55|1810.97|1804.77|1813.76|1807.56|1810.97|1804.77|36
1653573230000|2022-05-26 13:53:50|1811.06|1804.86|1811.16|1804.96|1811.47|1805.27|1809.76|1803.56|39
1653573240000|2022-05-26 13:54:00|1811.17|1804.97|1809.97|1803.77|1813.06|1806.86|1809.97|1803.77|40
1653573250000|2022-05-26 13:54:10|1810|1803.8|1810.99|1804.79|1811.8|1805.6|1810|1803.8|37
1653573260000|2022-05-26 13:54:20|1811|1804.8|1810.94|1804.74|1811.7|1805.5|1810.66|1804.46|37
1653573270000|2022-05-26 13:54:30|1810.8|1804.6|1809.89|1803.69|1810.87|1804.67|1809.88|1803.68|40
1653573280000|2022-05-26 13:54:40|1809.85|1803.65|1809.98|1803.78|1810.12|1803.92|1809.33|1803.13|35
1653573290000|2022-05-26 13:54:50|1810.02|1803.82|1812.06|1805.86|1812.29|1806.09|1809.71|1803.51|40
1653573300000|2022-05-26 13:55:00|1811.93|1805.73|1811.27|1805.07|1812.47|1806.27|1811.27|1805.07|39
1653573310000|2022-05-26 13:55:10|1811.12|1804.92|1810.61|1804.41|1811.29|1805.09|1809.19|1802.99|40
1653573320000|2022-05-26 13:55:20|1810.78|1804.58|1809.75|1803.55|1810.78|1804.58|1809.62|1803.42|35
1653573330000|2022-05-26 13:55:30|1809.56|1803.36|1808.9|1802.7|1810.02|1803.82|1808.62|1802.42|40
1653573340000|2022-05-26 13:55:40|1808.89|1802.69|1808.75|1802.55|1808.89|1802.69|1807.97|1801.77|40
1653573350000|2022-05-26 13:55:50|1808.73|1802.53|1811.87|1805.67|1811.87|1805.67|1808.73|1802.53|40
1653573360000|2022-05-26 13:56:00|1811.88|1805.68|1813.89|1807.69|1814.58|1808.38|1811.6|1805.4|40
1653573370000|2022-05-26 13:56:10|1814.32|1808.12|1816.08|1809.88|1817.05|1810.85|1813.73|1807.53|39
1653573380000|2022-05-26 13:56:20|1816.31|1810.11|1817.06|1810.86|1817.33|1811.13|1815.81|1809.61|36
1653573390000|2022-05-26 13:56:30|1816.66|1810.46|1809.73|1803.53|1816.66|1810.46|1809.73|1803.53|39
1653573400000|2022-05-26 13:56:40|1809.89|1803.69|1812.22|1806.02|1812.26|1806.06|1809.54|1803.34|39
1653573410000|2022-05-26 13:56:50|1812.18|1805.98|1812.34|1806.14|1812.93|1806.73|1812.04|1805.84|39
1653573420000|2022-05-26 13:57:00|1812.44|1806.24|1815.02|1808.82|1815.02|1808.82|1812.39|1806.19|39
1653573430000|2022-05-26 13:57:10|1815.13|1808.93|1815.16|1808.96|1815.26|1809.06|1814.61|1808.41|39
1653573440000|2022-05-26 13:57:20|1815.23|1809.03|1815.96|1809.76|1815.96|1809.76|1814.95|1808.75|40
1653573450000|2022-05-26 13:57:30|1815.9|1809.7|1816.25|1810.05|1817.38|1811.18|1815.87|1809.67|38
1653573460000|2022-05-26 13:57:40|1815.92|1809.72|1813.4|1807.2|1816.03|1809.83|1813.4|1807.2|39
1653573470000|2022-05-26 13:57:50|1813.73|1807.53|1813.5|1807.3|1814.1|1807.9|1813.5|1807.3|39
1653573480000|2022-05-26 13:58:00|1813.53|1807.33|1813.23|1807.03|1813.59|1807.39|1813|1806.8|39
1653573490000|2022-05-26 13:58:10|1813.24|1807.04|1813.78|1807.58|1814.3|1808.1|1812.74|1806.54|38
1653573500000|2022-05-26 13:58:20|1813.87|1807.67|1813.27|1807.07|1813.87|1807.67|1812.75|1806.55|36
1653573510000|2022-05-26 13:58:30|1813.29|1807.09|1815.24|1809.04|1815.24|1809.04|1812.53|1806.33|40
1653573520000|2022-05-26 13:58:40|1815.23|1809.03|1814.77|1808.57|1815.59|1809.39|1814.47|1808.27|39
1653573530000|2022-05-26 13:58:50|1815.04|1808.84|1814.83|1808.63|1815.42|1809.22|1814.78|1808.58|38
1653573540000|2022-05-26 13:59:00|1814.84|1808.64|1815.06|1808.86|1815.49|1809.29|1814.7|1808.5|39
1653573550000|2022-05-26 13:59:10|1815.17|1808.97|1814.83|1808.63|1815.55|1809.35|1814.75|1808.55|39
1653573560000|2022-05-26 13:59:20|1814.88|1808.68|1814.05|1807.85|1814.93|1808.73|1814|1807.8|38
1653573570000|2022-05-26 13:59:30|1813.94|1807.74|1813.39|1807.19|1813.94|1807.74|1813.12|1806.92|38
1653573580000|2022-05-26 13:59:40|1813.29|1807.09|1813.75|1807.55|1813.96|1807.76|1813.1|1806.9|38
1653573590000|2022-05-26 13:59:50|1813.69|1807.49|1812.3|1806.1|1813.69|1807.49|1811.96|1805.76|36
1653573600000|2022-05-26 14:00:00|1812.17|1805.97|1813.63|1807.43|1813.63|1807.43|1812.17|1805.97|38
1653573610000|2022-05-26 14:00:10|1813.61|1807.41|1813.56|1807.36|1814.51|1808.31|1813.26|1807.06|39
1653573620000|2022-05-26 14:00:20|1813.73|1807.53|1813.58|1807.38|1813.8|1807.6|1812.55|1806.35|39
1653573630000|2022-05-26 14:00:30|1813.61|1807.41|1814.94|1808.74|1815.25|1809.05|1813.61|1807.41|36
1653573640000|2022-05-26 14:00:40|1814.88|1808.68|1816.01|1809.81|1816.12|1809.92|1814.7|1808.5|38
1653573650000|2022-05-26 14:00:50|1816.14|1809.94|1815.59|1809.39|1816.14|1809.94|1815.16|1808.96|35
1653573660000|2022-05-26 14:01:00|1815.57|1809.37|1817.47|1811.27|1817.47|1811.27|1815.57|1809.37|39
1653573670000|2022-05-26 14:01:10|1817.57|1811.37|1819.95|1813.75|1819.95|1813.75|1817.57|1811.37|40
1653573680000|2022-05-26 14:01:20|1819.97|1813.77|1820.11|1813.91|1821.01|1814.81|1819.72|1813.52|39
1653573690000|2022-05-26 14:01:30|1820.31|1814.11|1817.62|1811.42|1821.13|1814.93|1817.62|1811.42|39
1653573700000|2022-05-26 14:01:40|1817.51|1811.31|1816.41|1810.21|1817.51|1811.31|1814.38|1808.18|38
1653573710000|2022-05-26 14:01:50|1816.56|1810.36|1818.96|1812.76|1819.32|1813.12|1816.35|1810.15|38
1653573720000|2022-05-26 14:02:00|1819|1812.8|1818.67|1812.47|1820.18|1813.98|1818.06|1811.86|38
1653573730000|2022-05-26 14:02:10|1819.1|1812.9|1816.41|1810.21|1819.42|1813.22|1815.59|1809.39|39
1653573740000|2022-05-26 14:02:20|1816.31|1810.11|1815.37|1809.17|1816.34|1810.14|1814.82|1808.62|34
1653573750000|2022-05-26 14:02:30|1815.33|1809.13|1815.33|1809.13|1816.11|1809.91|1815.26|1809.06|34
1653573760000|2022-05-26 14:02:40|1815.32|1809.12|1816.23|1810.03|1816.3|1810.1|1815.12|1808.92|39
1653573770000|2022-05-26 14:02:50|1816.35|1810.15|1817.73|1811.53|1817.98|1811.78|1816.27|1810.07|36
1653573780000|2022-05-26 14:03:00|1817.82|1811.62|1816.75|1810.55|1817.97|1811.77|1816.48|1810.28|36
1653573790000|2022-05-26 14:03:10|1816.73|1810.53|1816.65|1810.45|1817.22|1811.02|1816.21|1810.01|39
1653573800000|2022-05-26 14:03:20|1816.59|1810.39|1815.59|1809.39|1816.74|1810.54|1815.46|1809.26|38
1653573810000|2022-05-26 14:03:30|1815.55|1809.35|1815.06|1808.86|1815.55|1809.35|1814.85|1808.65|38
1653573820000|2022-05-26 14:03:40|1815.03|1808.83|1814.69|1808.49|1815.06|1808.86|1814.5|1808.3|40
1653573830000|2022-05-26 14:03:50|1814.41|1808.21|1815.76|1809.56|1815.76|1809.56|1813.42|1807.22|38
1653573840000|2022-05-26 14:04:00|1816.13|1809.93|1816.3|1810.1|1816.71|1810.51|1815.86|1809.66|38
1653573850000|2022-05-26 14:04:10|1816.34|1810.14|1816.66|1810.46|1817.81|1811.61|1816.34|1810.14|36
1653573860000|2022-05-26 14:04:20|1816.61|1810.41|1813.23|1807.03|1816.61|1810.41|1813.23|1807.03|37
1653573870000|2022-05-26 14:04:30|1813.33|1807.13|1814.84|1808.64|1815.12|1808.92|1813.07|1806.87|38
1653573880000|2022-05-26 14:04:40|1815.15|1808.95|1816.3|1810.1|1816.45|1810.25|1814.77|1808.57|35
1653573890000|2022-05-26 14:04:50|1816.46|1810.26|1816.51|1810.31|1816.78|1810.58|1815.88|1809.68|38
1653573900000|2022-05-26 14:05:00|1816.49|1810.29|1815.38|1809.18|1817.52|1811.32|1815.38|1809.18|39
1653573910000|2022-05-26 14:05:10|1815.27|1809.07|1817.89|1811.69|1817.89|1811.69|1815.27|1809.07|38
1653573920000|2022-05-26 14:05:20|1818.05|1811.85|1818.35|1812.15|1818.38|1812.18|1817.4|1811.2|39
1653573930000|2022-05-26 14:05:30|1818.39|1812.19|1819.1|1812.9|1819.55|1813.35|1818.39|1812.19|35
1653573940000|2022-05-26 14:05:40|1818.81|1812.61|1820.51|1814.31|1820.58|1814.38|1818.23|1812.03|39
1653573950000|2022-05-26 14:05:50|1820.45|1814.25|1823.43|1817.23|1823.43|1817.23|1819.93|1813.73|37
1653573960000|2022-05-26 14:06:00|1823.81|1817.61|1825.15|1818.95|1827.54|1821.34|1823.81|1817.61|40
1653573970000|2022-05-26 14:06:10|1825.36|1819.16|1824.78|1818.58|1825.91|1819.71|1823.58|1817.38|39
1653573980000|2022-05-26 14:06:20|1824.64|1818.44|1825.9|1819.7|1826.69|1820.49|1823.61|1817.41|40
1653573990000|2022-05-26 14:06:30|1825.95|1819.75|1828.17|1821.97|1828.17|1821.97|1825.7|1819.5|40
1653574000000|2022-05-26 14:06:40|1828.11|1821.91|1829.91|1823.71|1829.98|1823.78|1828.11|1821.91|37
1653574010000|2022-05-26 14:06:50|1829.9|1823.7|1831.32|1825.12|1832.08|1825.88|1829.63|1823.43|38
1653574020000|2022-05-26 14:07:00|1831.15|1824.95|1832.29|1826.09|1832.29|1826.09|1831.12|1824.92|38
1653574030000|2022-05-26 14:07:10|1832.58|1826.38|1836.28|1830.08|1839.02|1832.82|1832.53|1826.33|37
1653574040000|2022-05-26 14:07:20|1835.27|1829.07|1832.44|1826.24|1836.66|1830.46|1832.09|1825.89|40
1653574050000|2022-05-26 14:07:30|1832.55|1826.35|1832.98|1826.78|1833.43|1827.23|1831.81|1825.61|39
1653574060000|2022-05-26 14:07:40|1832.88|1826.68|1832.03|1825.83|1833.12|1826.92|1831.53|1825.33|39
1653574070000|2022-05-26 14:07:50|1832.01|1825.81|1830.64|1824.44|1832.22|1826.02|1830.64|1824.44|38
1653574080000|2022-05-26 14:08:00|1830.59|1824.39|1829.93|1823.73|1831.19|1824.99|1829.76|1823.56|40
1653574090000|2022-05-26 14:08:10|1829.75|1823.55|1829.35|1823.15|1829.93|1823.73|1828.78|1822.58|38
1653574100000|2022-05-26 14:08:20|1829.09|1822.89|1829.68|1823.48|1830.16|1823.96|1828.49|1822.29|39
1653574110000|2022-05-26 14:08:30|1829.66|1823.46|1830.01|1823.81|1830.02|1823.82|1829|1822.8|39
1653574120000|2022-05-26 14:08:40|1830.05|1823.85|1829.78|1823.58|1830.9|1824.7|1829.63|1823.43|40
1653574130000|2022-05-26 14:08:50|1829.39|1823.19|1830.22|1824.02|1830.22|1824.02|1828.97|1822.77|40
1653574140000|2022-05-26 14:09:00|1830.34|1824.14|1829.86|1823.66|1831.72|1825.52|1829.86|1823.66|39
1653574150000|2022-05-26 14:09:10|1829.67|1823.47|1829.63|1823.43|1829.83|1823.63|1828.85|1822.65|40
1653574160000|2022-05-26 14:09:20|1829.92|1823.72|1828.86|1822.66|1830.2|1824|1828.86|1822.66|36
1653574170000|2022-05-26 14:09:30|1828.94|1822.74|1831.94|1825.74|1831.94|1825.74|1828.94|1822.74|37
1653574180000|2022-05-26 14:09:40|1831.57|1825.37|1830.48|1824.28|1831.59|1825.39|1830.48|1824.28|36
1653574190000|2022-05-26 14:09:50|1830.57|1824.37|1829.46|1823.26|1830.86|1824.66|1829.42|1823.22|37
1653574200000|2022-05-26 14:10:00|1829.68|1823.48|1830.66|1824.46|1830.66|1824.46|1829.18|1822.98|36
1653574210000|2022-05-26 14:10:10|1830.57|1824.37|1829.26|1823.06|1830.74|1824.54|1829.26|1823.06|34
1653574220000|2022-05-26 14:10:20|1829.14|1822.94|1828.63|1822.43|1829.27|1823.07|1828.57|1822.37|36
1653574230000|2022-05-26 14:10:30|1828.39|1822.19|1826.77|1820.57|1828.39|1822.19|1826.19|1819.99|39
1653574240000|2022-05-26 14:10:40|1826.98|1820.78|1825.4|1819.2|1827.84|1821.64|1825.4|1819.2|36
1653574250000|2022-05-26 14:10:50|1825.37|1819.17|1827.51|1821.31|1827.65|1821.45|1825.31|1819.11|38
1653574260000|2022-05-26 14:11:00|1827.27|1821.07|1826.25|1820.05|1828.58|1822.38|1826.25|1820.05|37
1653574270000|2022-05-26 14:11:10|1826.27|1820.07|1825.98|1819.78|1826.29|1820.09|1825.5|1819.3|37
1653574280000|2022-05-26 14:11:20|1826.06|1819.86|1826.59|1820.39|1826.61|1820.41|1825.27|1819.07|38
1653574290000|2022-05-26 14:11:30|1826.73|1820.53|1829.11|1822.91|1829.27|1823.07|1826.73|1820.53|38
1653574300000|2022-05-26 14:11:40|1829.02|1822.82|1829.01|1822.81|1829.67|1823.47|1828.45|1822.25|36
1653574310000|2022-05-26 14:11:50|1828.95|1822.75|1830.51|1824.31|1830.51|1824.31|1828.82|1822.62|35
1653574320000|2022-05-26 14:12:00|1830.7|1824.5|1831.98|1825.78|1832.63|1826.43|1830.42|1824.22|38
1653574330000|2022-05-26 14:12:10|1831.84|1825.64|1832.62|1826.42|1833.3|1827.1|1831.84|1825.64|40
1653574340000|2022-05-26 14:12:20|1832.49|1826.29|1832.03|1825.83|1832.49|1826.29|1830.68|1824.48|37
1653574350000|2022-05-26 14:12:30|1832.13|1825.93|1832.3|1826.1|1832.43|1826.23|1831.06|1824.86|39
1653574360000|2022-05-26 14:12:40|1832.38|1826.18|1833.54|1827.34|1833.88|1827.68|1832.37|1826.17|38
1653574370000|2022-05-26 14:12:50|1833.61|1827.41|1835.93|1829.73|1836.52|1830.32|1833.44|1827.24|39
1653574380000|2022-05-26 14:13:00|1835.8|1829.6|1835.59|1829.39|1835.93|1829.73|1834.79|1828.59|38
1653574390000|2022-05-26 14:13:10|1835.53|1829.33|1837.43|1831.23|1837.56|1831.36|1835.44|1829.24|40
1653574400000|2022-05-26 14:13:20|1838.24|1832.04|1837.44|1831.24|1839.51|1833.31|1837.13|1830.93|39
1653574410000|2022-05-26 14:13:30|1837.74|1831.54|1839.27|1833.07|1839.27|1833.07|1836.79|1830.59|40
1653574420000|2022-05-26 14:13:40|1839.52|1833.32|1840.26|1834.06|1840.74|1834.54|1838.87|1832.67|39
1653574430000|2022-05-26 14:13:50|1840.12|1833.92|1840.82|1834.62|1841.4|1835.2|1839.54|1833.34|40
1653574440000|2022-05-26 14:14:00|1840.79|1834.59|1845|1838.8|1845.55|1839.35|1840.29|1834.09|40
1653574450000|2022-05-26 14:14:10|1845.61|1839.41|1844.47|1838.27|1847.7|1841.5|1844.47|1838.27|40
1653574460000|2022-05-26 14:14:20|1844.38|1838.18|1844.95|1838.75|1845.41|1839.21|1844.01|1837.81|39
1653574470000|2022-05-26 14:14:30|1844.92|1838.72|1841.97|1835.77|1844.92|1838.72|1841.97|1835.77|39
1653574480000|2022-05-26 14:14:40|1841.85|1835.65|1840.03|1833.83|1842.16|1835.96|1839.96|1833.76|39
1653574490000|2022-05-26 14:14:50|1840.02|1833.82|1838.91|1832.71|1840.02|1833.82|1838.88|1832.68|38
1653574500000|2022-05-26 14:15:00|1839.01|1832.81|1840.26|1834.06|1841.11|1834.91|1838.98|1832.78|40
1653574510000|2022-05-26 14:15:10|1840.18|1833.98|1841.27|1835.07|1841.46|1835.26|1838.82|1832.62|37
1653574520000|2022-05-26 14:15:20|1841.37|1835.17|1841.97|1835.77|1843.29|1837.09|1841.1|1834.9|37
1653574530000|2022-05-26 14:15:30|1842.2|1836|1841.6|1835.4|1843.23|1837.03|1841.3|1835.1|39
1653574540000|2022-05-26 14:15:40|1841.61|1835.41|1839.75|1833.55|1841.73|1835.53|1839.5|1833.3|39
1653574550000|2022-05-26 14:15:50|1839.63|1833.43|1839.27|1833.07|1839.88|1833.68|1838.81|1832.61|40
1653574560000|2022-05-26 14:16:00|1839.14|1832.94|1837.94|1831.74|1839.15|1832.95|1837.94|1831.74|35
1653574570000|2022-05-26 14:16:10|1838.15|1831.95|1838.66|1832.46|1838.89|1832.69|1837.39|1831.19|40
1653574580000|2022-05-26 14:16:20|1838.61|1832.41|1839.66|1833.46|1839.85|1833.65|1838.58|1832.38|36
1653574590000|2022-05-26 14:16:30|1839.57|1833.37|1838.78|1832.58|1839.9|1833.7|1838.78|1832.58|38
1653574600000|2022-05-26 14:16:40|1838.79|1832.59|1836.52|1830.32|1838.79|1832.59|1836.52|1830.32|40
1653574610000|2022-05-26 14:16:50|1836.63|1830.43|1835.64|1829.44|1836.63|1830.43|1835.43|1829.23|39
1653574620000|2022-05-26 14:17:00|1835.35|1829.15|1834.07|1827.87|1835.62|1829.42|1833.95|1827.75|38
1653574630000|2022-05-26 14:17:10|1834.03|1827.83|1832.16|1825.96|1834.03|1827.83|1831.81|1825.61|38
1653574640000|2022-05-26 14:17:20|1832.58|1826.38|1834.1|1827.9|1834.1|1827.9|1832.45|1826.25|40
1653574650000|2022-05-26 14:17:30|1834.02|1827.82|1833.08|1826.88|1835.27|1829.07|1831.23|1825.03|40
1653574660000|2022-05-26 14:17:40|1833.91|1827.71|1833.08|1826.88|1836.2|1830|1832.99|1826.79|38
1653574670000|2022-05-26 14:17:50|1833.07|1826.87|1834.11|1827.91|1835.25|1829.05|1832.43|1826.23|36
1653574680000|2022-05-26 14:18:00|1834.15|1827.95|1834.12|1827.92|1834.56|1828.36|1833.9|1827.7|38
1653574690000|2022-05-26 14:18:10|1834.34|1828.14|1835.99|1829.79|1835.99|1829.79|1834.17|1827.97|38
1653574700000|2022-05-26 14:18:20|1836.04|1829.84|1837.85|1831.65|1838.68|1832.48|1835.96|1829.76|39
1653574710000|2022-05-26 14:18:30|1837.86|1831.66|1840.56|1834.36|1841.33|1835.13|1837.86|1831.66|39
1653574720000|2022-05-26 14:18:40|1840.5|1834.3|1843.93|1837.73|1844.31|1838.11|1840.5|1834.3|35
1653574730000|2022-05-26 14:18:50|1843.72|1837.52|1843.58|1837.38|1844.17|1837.97|1842.64|1836.44|39
1653574740000|2022-05-26 14:19:00|1843.65|1837.45|1840.67|1834.47|1843.88|1837.68|1840.67|1834.47|39
1653574750000|2022-05-26 14:19:10|1840.45|1834.25|1839.79|1833.59|1841.78|1835.58|1839.79|1833.59|37
1653574760000|2022-05-26 14:19:20|1839.78|1833.58|1839.22|1833.02|1840.39|1834.19|1839.22|1833.02|37
1653574770000|2022-05-26 14:19:30|1839.27|1833.07|1839.41|1833.21|1840.06|1833.86|1839.06|1832.86|37
1653574780000|2022-05-26 14:19:40|1839.56|1833.36|1841.53|1835.33|1842.1|1835.9|1839.55|1833.35|37
1653574790000|2022-05-26 14:19:50|1841.35|1835.15|1842.04|1835.84|1842.35|1836.15|1840.92|1834.72|39
1653574800000|2022-05-26 14:20:00|1841.96|1835.76|1842.26|1836.06|1843.18|1836.98|1841.72|1835.52|39
1653574810000|2022-05-26 14:20:10|1842.01|1835.81|1839.94|1833.74|1842.01|1835.81|1839.94|1833.74|39
1653574820000|2022-05-26 14:20:20|1839.84|1833.64|1839.74|1833.54|1839.84|1833.64|1838.19|1831.99|38
1653574830000|2022-05-26 14:20:30|1839.56|1833.36|1839.15|1832.95|1839.56|1833.36|1837.97|1831.77|40
1653574840000|2022-05-26 14:20:40|1839.09|1832.89|1841.15|1834.95|1841.77|1835.57|1838.17|1831.97|39
1653574850000|2022-05-26 14:20:50|1841.08|1834.88|1840.79|1834.59|1841.28|1835.08|1839.99|1833.79|39
1653574860000|2022-05-26 14:21:00|1840.81|1834.61|1839.74|1833.54|1841.01|1834.81|1839.5|1833.3|39
1653574870000|2022-05-26 14:21:10|1839.77|1833.57|1842.26|1836.06|1842.26|1836.06|1839.45|1833.25|39
1653574880000|2022-05-26 14:21:20|1842.37|1836.17|1844.54|1838.34|1844.55|1838.35|1842.21|1836.01|39
1653574890000|2022-05-26 14:21:30|1844.5|1838.3|1844.58|1838.38|1845.19|1838.99|1844.03|1837.83|39
1653574900000|2022-05-26 14:21:40|1844.17|1837.97|1844.86|1838.66|1844.86|1838.66|1843.92|1837.72|39
1653574910000|2022-05-26 14:21:50|1844.9|1838.7|1847.31|1841.11|1847.38|1841.18|1844.86|1838.66|36
1653574920000|2022-05-26 14:22:00|1847.72|1841.52|1849.11|1842.91|1850.18|1843.98|1847.72|1841.52|33
1653574930000|2022-05-26 14:22:10|1849.25|1843.05|1849.18|1842.98|1850.1|1843.9|1849.09|1842.89|39
1653574940000|2022-05-26 14:22:20|1849|1842.8|1848.25|1842.05|1849.08|1842.88|1847.44|1841.24|36
1653574950000|2022-05-26 14:22:30|1847.96|1841.76|1848.91|1842.71|1848.91|1842.71|1847.91|1841.71|36
1653574960000|2022-05-26 14:22:40|1848.92|1842.72|1850.18|1843.98|1850.34|1844.14|1848.92|1842.72|39
1653574970000|2022-05-26 14:22:50|1850.17|1843.97|1849.17|1842.97|1850.18|1843.98|1848.35|1842.15|40
1653574980000|2022-05-26 14:23:00|1849.16|1842.96|1847.81|1841.61|1849.22|1843.02|1847.81|1841.61|37
1653574990000|2022-05-26 14:23:10|1847.9|1841.7|1852.71|1846.51|1852.71|1846.51|1847.78|1841.58|40
1653575000000|2022-05-26 14:23:20|1852.68|1846.48|1853.89|1847.69|1853.89|1847.69|1851.11|1844.91|38
1653575010000|2022-05-26 14:23:30|1854.29|1848.09|1855.08|1848.88|1858.61|1852.41|1854.29|1848.09|40
1653575020000|2022-05-26 14:23:40|1854.62|1848.42|1854.84|1848.64|1855.8|1849.6|1853.55|1847.35|39
1653575030000|2022-05-26 14:23:50|1855.05|1848.85|1854.3|1848.1|1855.95|1849.75|1853.78|1847.58|40
1653575040000|2022-05-26 14:24:00|1854.57|1848.37|1854.15|1847.95|1854.65|1848.45|1853.63|1847.43|39
1653575050000|2022-05-26 14:24:10|1854.22|1848.02|1854.01|1847.81|1854.43|1848.23|1853.17|1846.97|40
1653575060000|2022-05-26 14:24:20|1854.14|1847.94|1854.53|1848.33|1854.62|1848.42|1852.62|1846.42|36
1653575070000|2022-05-26 14:24:30|1854.54|1848.34|1854.28|1848.08|1854.57|1848.37|1853.64|1847.44|39
1653575080000|2022-05-26 14:24:40|1854.37|1848.17|1854.36|1848.16|1854.72|1848.52|1854.18|1847.98|38
1653575090000|2022-05-26 14:24:50|1854.22|1848.02|1854.57|1848.37|1854.57|1848.37|1853.82|1847.62|36
1653575100000|2022-05-26 14:25:00|1854.54|1848.34|1856.13|1849.93|1856.4|1850.2|1854.54|1848.34|37
1653575110000|2022-05-26 14:25:10|1856.05|1849.85|1854.32|1848.12|1856.07|1849.87|1854.29|1848.09|39
1653575120000|2022-05-26 14:25:20|1853.99|1847.79|1856.51|1850.31|1856.51|1850.31|1853.75|1847.55|37
1653575130000|2022-05-26 14:25:30|1856.48|1850.28|1857.5|1851.3|1857.66|1851.46|1856.45|1850.25|38
1653575140000|2022-05-26 14:25:40|1857.68|1851.48|1859.03|1852.83|1859.35|1853.15|1857.68|1851.48|32
1653575150000|2022-05-26 14:25:50|1858.86|1852.66|1858.68|1852.48|1858.97|1852.77|1857.97|1851.77|38
1653575160000|2022-05-26 14:26:00|1858.71|1852.51|1856.68|1850.48|1859.15|1852.95|1856.61|1850.41|39
1653575170000|2022-05-26 14:26:10|1856.71|1850.51|1855.32|1849.12|1856.71|1850.51|1854.29|1848.09|38
1653575180000|2022-05-26 14:26:20|1855.64|1849.44|1854.96|1848.76|1856|1849.8|1854.64|1848.44|39
1653575190000|2022-05-26 14:26:30|1855.34|1849.14|1855.62|1849.42|1855.74|1849.54|1855.09|1848.89|39
1653575200000|2022-05-26 14:26:40|1855.52|1849.32|1852.39|1846.19|1855.52|1849.32|1852.36|1846.16|39
1653575210000|2022-05-26 14:26:50|1852.29|1846.09|1852.03|1845.83|1852.48|1846.28|1851.66|1845.46|38
1653575220000|2022-05-26 14:27:00|1851.9|1845.7|1852.24|1846.04|1852.76|1846.56|1851.85|1845.65|37
1653575230000|2022-05-26 14:27:10|1852.01|1845.81|1851.58|1845.38|1852.32|1846.12|1851.58|1845.38|37
1653575240000|2022-05-26 14:27:20|1851.45|1845.25|1849|1842.8|1851.45|1845.25|1849|1842.8|37
1653575250000|2022-05-26 14:27:30|1848.92|1842.72|1849.28|1843.08|1849.76|1843.56|1847.5|1841.3|38
1653575260000|2022-05-26 14:27:40|1849.17|1842.97|1849.39|1843.19|1849.39|1843.19|1848.56|1842.36|37
1653575270000|2022-05-26 14:27:50|1849.45|1843.25|1852.97|1846.77|1853.5|1847.3|1848.37|1842.17|40
1653575280000|2022-05-26 14:28:00|1853.05|1846.85|1852.99|1846.79|1854.64|1848.44|1852.88|1846.68|40
1653575290000|2022-05-26 14:28:10|1852.88|1846.68|1850.07|1843.87|1852.88|1846.68|1850.07|1843.87|38
1653575300000|2022-05-26 14:28:20|1850|1843.8|1849.92|1843.72|1850.47|1844.27|1849.64|1843.44|38
1653575310000|2022-05-26 14:28:30|1849.95|1843.75|1850.6|1844.4|1850.6|1844.4|1849.55|1843.35|39
1653575320000|2022-05-26 14:28:40|1850.62|1844.42|1848.85|1842.65|1850.62|1844.42|1848.76|1842.56|40
1653575330000|2022-05-26 14:28:50|1848.49|1842.29|1848.42|1842.22|1848.79|1842.59|1847.38|1841.18|39
1653575340000|2022-05-26 14:29:00|1848.28|1842.08|1847.63|1841.43|1848.28|1842.08|1847.47|1841.27|38
1653575350000|2022-05-26 14:29:10|1847.79|1841.59|1847.84|1841.64|1848|1841.8|1847.31|1841.11|35
1653575360000|2022-05-26 14:29:20|1847.87|1841.67|1846.67|1840.47|1847.87|1841.67|1846.54|1840.34|35
1653575370000|2022-05-26 14:29:30|1846.58|1840.38|1846.71|1840.51|1846.92|1840.72|1846.28|1840.08|37
1653575380000|2022-05-26 14:29:40|1846.69|1840.49|1846.48|1840.28|1847.23|1841.03|1846.46|1840.26|38
1653575390000|2022-05-26 14:29:50|1846.49|1840.29|1846.31|1840.11|1846.6|1840.4|1845.37|1839.17|36
1653575400000|2022-05-26 14:30:00|1846.26|1840.06|1848.28|1842.08|1848.28|1842.08|1846.11|1839.91|39
1653575410000|2022-05-26 14:30:10|1848.23|1842.03|1848|1841.8|1849.23|1843.03|1847.76|1841.56|34
1653575420000|2022-05-26 14:30:20|1847.81|1841.61|1844.68|1838.48|1847.87|1841.67|1844.68|1838.48|38
1653575430000|2022-05-26 14:30:30|1844.6|1838.4|1845.98|1839.78|1846.17|1839.97|1844.6|1838.4|40
1653575440000|2022-05-26 14:30:40|1846.15|1839.95|1844.2|1838|1846.15|1839.95|1844.12|1837.92|36
1653575450000|2022-05-26 14:30:50|1844.21|1838.01|1843.96|1837.76|1844.21|1838.01|1842.82|1836.62|39
1653575460000|2022-05-26 14:31:00|1843.8|1837.6|1844.3|1838.1|1845|1838.8|1843.8|1837.6|38
1653575470000|2022-05-26 14:31:10|1844.22|1838.02|1843.21|1837.01|1844.22|1838.02|1843.14|1836.94|36
1653575480000|2022-05-26 14:31:20|1843.22|1837.02|1845.63|1839.43|1845.8|1839.6|1843.21|1837.01|38
1653575490000|2022-05-26 14:31:30|1845.85|1839.65|1845.3|1839.1|1846.09|1839.89|1844.35|1838.15|39
1653575500000|2022-05-26 14:31:40|1845.32|1839.12|1845.72|1839.52|1845.73|1839.53|1845.2|1839|39
1653575510000|2022-05-26 14:31:50|1845.71|1839.51|1844.98|1838.78|1845.71|1839.51|1844.8|1838.6|36
1653575520000|2022-05-26 14:32:00|1844.92|1838.72|1844.27|1838.07|1845.1|1838.9|1843.94|1837.74|35
1653575530000|2022-05-26 14:32:10|1844.38|1838.18|1845.11|1838.91|1845.44|1839.24|1844.3|1838.1|39
1653575540000|2022-05-26 14:32:20|1845.14|1838.94|1845.64|1839.44|1845.64|1839.44|1844.62|1838.42|36
1653575550000|2022-05-26 14:32:30|1845.66|1839.46|1845.32|1839.12|1846.33|1840.13|1845.16|1838.96|40
1653575560000|2022-05-26 14:32:40|1845.35|1839.15|1846.19|1839.99|1846.74|1840.54|1845.31|1839.11|38
1653575570000|2022-05-26 14:32:50|1846.21|1840.01|1845.17|1838.97|1846.21|1840.01|1845.13|1838.93|35
1653575580000|2022-05-26 14:33:00|1845.34|1839.14|1844.06|1837.86|1845.34|1839.14|1844.06|1837.86|40
1653575590000|2022-05-26 14:33:10|1844.14|1837.94|1843.2|1837|1844.6|1838.4|1843.19|1836.99|35
1653575600000|2022-05-26 14:33:20|1843.21|1837.01|1842.79|1836.59|1843.23|1837.03|1841.94|1835.74|39
1653575610000|2022-05-26 14:33:30|1842.77|1836.57|1843.22|1837.02|1843.8|1837.6|1842.46|1836.26|34
1653575620000|2022-05-26 14:33:40|1842.88|1836.68|1842.54|1836.34|1843.32|1837.12|1842.12|1835.92|37
1653575630000|2022-05-26 14:33:50|1842.55|1836.35|1841.47|1835.27|1842.55|1836.35|1841.04|1834.84|36
1653575640000|2022-05-26 14:34:00|1841.44|1835.24|1841.44|1835.24|1841.86|1835.66|1841.2|1835|38
1653575650000|2022-05-26 14:34:10|1841.45|1835.25|1843.27|1837.07|1843.41|1837.21|1841.35|1835.15|34
1653575660000|2022-05-26 14:34:20|1843.41|1837.21|1843.88|1837.68|1844.04|1837.84|1843.15|1836.95|37
1653575670000|2022-05-26 14:34:30|1843.81|1837.61|1844.11|1837.91|1844.19|1837.99|1843.5|1837.3|30
1653575680000|2022-05-26 14:34:40|1844.1|1837.9|1844.28|1838.08|1844.85|1838.65|1843.62|1837.42|39
1653575690000|2022-05-26 14:34:50|1844.33|1838.13|1844.14|1837.94|1844.87|1838.67|1844.07|1837.87|33
1653575700000|2022-05-26 14:35:00|1844.13|1837.93|1844.11|1837.91|1844.92|1838.72|1844|1837.8|31
1653575710000|2022-05-26 14:35:10|1844.14|1837.94|1846.22|1840.02|1846.35|1840.15|1844.14|1837.94|37
1653575720000|2022-05-26 14:35:20|1846.33|1840.13|1846.38|1840.18|1847.21|1841.01|1846.08|1839.88|36
1653575730000|2022-05-26 14:35:30|1846.3|1840.1|1846.17|1839.97|1846.53|1840.33|1845.88|1839.68|37
1653575740000|2022-05-26 14:35:40|1846.09|1839.89|1847.25|1841.05|1847.59|1841.39|1846.09|1839.89|36
1653575750000|2022-05-26 14:35:50|1847.24|1841.04|1847.56|1841.36|1847.65|1841.45|1846.93|1840.73|36
1653575760000|2022-05-26 14:36:00|1847.61|1841.41|1849.2|1843|1849.55|1843.35|1847.61|1841.41|37
1653575770000|2022-05-26 14:36:10|1849.23|1843.03|1848.74|1842.54|1850.06|1843.86|1848.74|1842.54|38
1653575780000|2022-05-26 14:36:20|1848.43|1842.23|1848.54|1842.34|1848.62|1842.42|1847.63|1841.43|36
1653575790000|2022-05-26 14:36:30|1848.51|1842.31|1847|1840.8|1848.51|1842.31|1846.9|1840.7|37
1653575800000|2022-05-26 14:36:40|1846.96|1840.76|1847.65|1841.45|1847.97|1841.77|1846.94|1840.74|36
1653575810000|2022-05-26 14:36:50|1847.39|1841.19|1847.86|1841.66|1847.86|1841.66|1847.2|1841|38
1653575820000|2022-05-26 14:37:00|1847.88|1841.68|1847.95|1841.75|1847.95|1841.75|1847.51|1841.31|38
1653575830000|2022-05-26 14:37:10|1847.93|1841.73|1846.65|1840.45|1847.96|1841.76|1846.65|1840.45|39
1653575840000|2022-05-26 14:37:20|1846.61|1840.41|1845.11|1838.91|1846.61|1840.41|1845.02|1838.82|34
1653575850000|2022-05-26 14:37:30|1844.95|1838.75|1844.52|1838.32|1844.98|1838.78|1843.87|1837.67|37
1653575860000|2022-05-26 14:37:40|1844.65|1838.45|1845.86|1839.66|1846.6|1840.4|1844.65|1838.45|40
1653575870000|2022-05-26 14:37:50|1845.81|1839.61|1846.4|1840.2|1846.4|1840.2|1845.42|1839.22|38
1653575880000|2022-05-26 14:38:00|1846.39|1840.19|1846.35|1840.15|1846.41|1840.21|1845.56|1839.36|39
1653575890000|2022-05-26 14:38:10|1846.56|1840.36|1848.1|1841.9|1848.26|1842.06|1846.52|1840.32|36
1653575900000|2022-05-26 14:38:20|1848.09|1841.89|1847.93|1841.73|1848.37|1842.17|1847.93|1841.73|39
1653575910000|2022-05-26 14:38:30|1847.69|1841.49|1847.28|1841.08|1847.78|1841.58|1847.25|1841.05|30
1653575920000|2022-05-26 14:38:40|1847.33|1841.13|1846.64|1840.44|1847.42|1841.22|1846.64|1840.44|33
1653575930000|2022-05-26 14:38:50|1846.69|1840.49|1846.03|1839.83|1847.24|1841.04|1845.79|1839.59|35
1653575940000|2022-05-26 14:39:00|1846.09|1839.89|1846.33|1840.13|1846.33|1840.13|1844.72|1838.52|34
1653575950000|2022-05-26 14:39:10|1846.4|1840.2|1847.26|1841.06|1847.37|1841.17|1846.35|1840.15|36
1653575960000|2022-05-26 14:39:20|1846.99|1840.79|1847.06|1840.86|1847.18|1840.98|1846.84|1840.64|40
1653575970000|2022-05-26 14:39:30|1847.07|1840.87|1847.36|1841.16|1847.65|1841.45|1847.01|1840.81|36
1653575980000|2022-05-26 14:39:40|1847.37|1841.17|1846.88|1840.68|1847.61|1841.41|1846.61|1840.41|34
1653575990000|2022-05-26 14:39:50|1846.82|1840.62|1846.83|1840.63|1847.12|1840.92|1846.68|1840.48|38
1653576000000|2022-05-26 14:40:00|1846.75|1840.55|1846.75|1840.55|1846.84|1840.64|1846.48|1840.28|34
1653576010000|2022-05-26 14:40:10|1846.73|1840.53|1846.72|1840.52|1847.1|1840.9|1846.63|1840.43|37
1653576020000|2022-05-26 14:40:20|1846.93|1840.73|1846.99|1840.79|1847.24|1841.04|1846.9|1840.7|37
1653576030000|2022-05-26 14:40:30|1846.97|1840.77|1845.13|1838.93|1847.12|1840.92|1845.06|1838.86|35
1653576040000|2022-05-26 14:40:40|1845.46|1839.26|1844.61|1838.41|1845.48|1839.28|1844.31|1838.11|38
1653576050000|2022-05-26 14:40:50|1844.57|1838.37|1845.37|1839.17|1845.83|1839.63|1844.21|1838.01|34
1653576060000|2022-05-26 14:41:00|1845.26|1839.06|1843.61|1837.41|1845.26|1839.06|1843.59|1837.39|39
1653576070000|2022-05-26 14:41:10|1843.58|1837.38|1844.32|1838.12|1844.32|1838.12|1842.96|1836.76|40
1653576080000|2022-05-26 14:41:20|1844.35|1838.15|1845.75|1839.55|1846.01|1839.81|1844.35|1838.15|36
1653576090000|2022-05-26 14:41:30|1845.79|1839.59|1847.31|1841.11|1847.31|1841.11|1845.77|1839.57|37
1653576100000|2022-05-26 14:41:40|1847.08|1840.88|1847.52|1841.32|1847.61|1841.41|1847.08|1840.88|33
1653576110000|2022-05-26 14:41:50|1847.54|1841.34|1847.37|1841.17|1847.97|1841.77|1847.13|1840.93|39
1653576120000|2022-05-26 14:42:00|1847.32|1841.12|1847.84|1841.64|1847.91|1841.71|1847.27|1841.07|35
1653576130000|2022-05-26 14:42:10|1847.83|1841.63|1848.55|1842.35|1848.55|1842.35|1847.67|1841.47|30
1653576140000|2022-05-26 14:42:20|1848.65|1842.45|1848.22|1842.02|1848.89|1842.69|1848.16|1841.96|34
1653576150000|2022-05-26 14:42:30|1848.23|1842.03|1848.48|1842.28|1848.48|1842.28|1847.81|1841.61|35
1653576160000|2022-05-26 14:42:40|1848.5|1842.3|1848|1841.8|1849.39|1843.19|1848|1841.8|36
1653576170000|2022-05-26 14:42:50|1848.15|1841.95|1848.37|1842.17|1848.58|1842.38|1848.13|1841.93|35
1653576180000|2022-05-26 14:43:00|1848.41|1842.21|1849.26|1843.06|1849.77|1843.57|1848.28|1842.08|39
1653576190000|2022-05-26 14:43:10|1849.23|1843.03|1851.31|1845.11|1851.31|1845.11|1849.22|1843.02|39
1653576200000|2022-05-26 14:43:20|1851.22|1845.02|1852.39|1846.19|1853.1|1846.9|1851.22|1845.02|36
1653576210000|2022-05-26 14:43:30|1852.41|1846.21|1852.49|1846.29|1852.59|1846.39|1851.66|1845.46|38
1653576220000|2022-05-26 14:43:40|1852.47|1846.27|1853.23|1847.03|1853.83|1847.63|1852.43|1846.23|34
1653576230000|2022-05-26 14:43:50|1853.24|1847.04|1854.5|1848.3|1854.5|1848.3|1853.24|1847.04|33
1653576240000|2022-05-26 14:44:00|1853.94|1847.74|1855.66|1849.46|1856.75|1850.55|1853.73|1847.53|38
1653576250000|2022-05-26 14:44:10|1855.41|1849.21|1853.14|1846.94|1855.41|1849.21|1852.87|1846.67|36
1653576260000|2022-05-26 14:44:20|1853.06|1846.86|1851.64|1845.44|1853.28|1847.08|1851.64|1845.44|39
1653576270000|2022-05-26 14:44:30|1851.48|1845.28|1851.28|1845.08|1851.86|1845.66|1851.18|1844.98|35
1653576280000|2022-05-26 14:44:40|1851.27|1845.07|1851.78|1845.58|1852.18|1845.98|1850.61|1844.41|35
1653576290000|2022-05-26 14:44:50|1851.52|1845.32|1850.45|1844.25|1851.75|1845.55|1850.45|1844.25|32
1653576300000|2022-05-26 14:45:00|1850.37|1844.17|1849.26|1843.06|1850.82|1844.62|1849.26|1843.06|37
1653576310000|2022-05-26 14:45:10|1848.69|1842.49|1848.69|1842.49|1849.81|1843.61|1847.5|1841.3|39
1653576320000|2022-05-26 14:45:20|1848.76|1842.56|1846.42|1840.22|1848.76|1842.56|1846.35|1840.15|39
1653576330000|2022-05-26 14:45:30|1846.59|1840.39|1847.1|1840.9|1847.96|1841.76|1846.59|1840.39|39
1653576340000|2022-05-26 14:45:40|1847.37|1841.17|1847.13|1840.93|1847.57|1841.37|1846.93|1840.73|35
1653576350000|2022-05-26 14:45:50|1847.05|1840.85|1848.34|1842.14|1848.37|1842.17|1846.85|1840.65|33
1653576360000|2022-05-26 14:46:00|1848.31|1842.11|1847.89|1841.69|1848.95|1842.75|1847.89|1841.69|38
1653576370000|2022-05-26 14:46:10|1847.79|1841.59|1848.04|1841.84|1848.3|1842.1|1847.64|1841.44|37
1653576380000|2022-05-26 14:46:20|1848.07|1841.87|1848.76|1842.56|1849.72|1843.52|1848.03|1841.83|38
1653576390000|2022-05-26 14:46:30|1848.73|1842.53|1849.64|1843.44|1849.83|1843.63|1848.72|1842.52|36
1653576400000|2022-05-26 14:46:40|1849.74|1843.54|1848.95|1842.75|1849.95|1843.75|1848.88|1842.68|36
1653576410000|2022-05-26 14:46:50|1849.07|1842.87|1849.4|1843.2|1850.3|1844.1|1848.91|1842.71|36
1653576420000|2022-05-26 14:47:00|1849.37|1843.17|1849.09|1842.89|1849.54|1843.34|1848.82|1842.62|37
1653576430000|2022-05-26 14:47:10|1849.08|1842.88|1849.14|1842.94|1849.3|1843.1|1849.08|1842.88|35
1653576440000|2022-05-26 14:47:20|1849.19|1842.99|1848.81|1842.61|1849.2|1843|1848.76|1842.56|33
1653576450000|2022-05-26 14:47:30|1848.75|1842.55|1846.64|1840.44|1848.95|1842.75|1846.64|1840.44|34
1653576460000|2022-05-26 14:47:40|1846.56|1840.36|1846.84|1840.64|1846.84|1840.64|1846.46|1840.26|24
1653576470000|2022-05-26 14:47:50|1846.83|1840.63|1847.12|1840.92|1847.12|1840.92|1846.43|1840.23|32
1653576480000|2022-05-26 14:48:00|1847.04|1840.84|1848.37|1842.17|1848.71|1842.51|1847.02|1840.82|40
1653576490000|2022-05-26 14:48:10|1848.53|1842.33|1850.54|1844.34|1850.54|1844.34|1848.53|1842.33|34
1653576500000|2022-05-26 14:48:20|1850.77|1844.57|1850.34|1844.14|1850.94|1844.74|1850.32|1844.12|34
1653576510000|2022-05-26 14:48:30|1850.33|1844.13|1850.91|1844.71|1851.38|1845.18|1850.32|1844.12|36
1653576520000|2022-05-26 14:48:40|1850.88|1844.68|1850.98|1844.78|1850.98|1844.78|1850.73|1844.53|33
1653576530000|2022-05-26 14:48:50|1850.93|1844.73|1852.84|1846.64|1852.84|1846.64|1850.83|1844.63|34
1653576540000|2022-05-26 14:49:00|1852.85|1846.65|1854.27|1848.07|1854.85|1848.65|1852.85|1846.65|36
1653576550000|2022-05-26 14:49:10|1854.24|1848.04|1854.11|1847.91|1854.4|1848.2|1853.3|1847.1|37
1653576560000|2022-05-26 14:49:20|1854.05|1847.85|1852.17|1845.97|1854.05|1847.85|1851.92|1845.72|36
1653576570000|2022-05-26 14:49:30|1852|1845.8|1853.39|1847.19|1853.44|1847.24|1852|1845.8|37
1653576580000|2022-05-26 14:49:40|1853.36|1847.16|1852.6|1846.4|1853.68|1847.48|1852.53|1846.33|35
1653576590000|2022-05-26 14:49:50|1852.62|1846.42|1853.45|1847.25|1853.71|1847.51|1852.6|1846.4|35
1653576600000|2022-05-26 14:50:00|1853.53|1847.33|1853.47|1847.27|1854.18|1847.98|1853.38|1847.18|36
1653576610000|2022-05-26 14:50:10|1853.42|1847.22|1854.94|1848.74|1854.94|1848.74|1853.37|1847.17|35
1653576620000|2022-05-26 14:50:20|1855.41|1849.21|1858.04|1851.84|1858.04|1851.84|1854.67|1848.47|37
1653576630000|2022-05-26 14:50:30|1858.01|1851.81|1857.4|1851.2|1858.34|1852.14|1857.07|1850.87|37
1653576640000|2022-05-26 14:50:40|1857.32|1851.12|1856.16|1849.96|1857.32|1851.12|1855.45|1849.25|36
1653576650000|2022-05-26 14:50:50|1856.04|1849.84|1857.63|1851.43|1858.21|1852.01|1855.96|1849.76|39
1653576660000|2022-05-26 14:51:00|1857.55|1851.35|1856.73|1850.53|1858.21|1852.01|1856.68|1850.48|38
1653576670000|2022-05-26 14:51:10|1856.8|1850.6|1855.89|1849.69|1857.05|1850.85|1855.35|1849.15|35
1653576680000|2022-05-26 14:51:20|1855.87|1849.67|1854.78|1848.58|1855.98|1849.78|1854.6|1848.4|33
1653576690000|2022-05-26 14:51:30|1854.75|1848.55|1855.12|1848.92|1855.74|1849.54|1854.72|1848.52|36
1653576700000|2022-05-26 14:51:40|1855.31|1849.11|1855.36|1849.16|1855.37|1849.17|1854.82|1848.62|35
1653576710000|2022-05-26 14:51:50|1855.31|1849.11|1855.3|1849.1|1855.31|1849.11|1854.93|1848.73|35
1653576720000|2022-05-26 14:52:00|1855.37|1849.17|1853.92|1847.72|1855.37|1849.17|1853.49|1847.29|35
1653576730000|2022-05-26 14:52:10|1853.87|1847.67|1852.91|1846.71|1853.87|1847.67|1852.79|1846.59|36
1653576740000|2022-05-26 14:52:20|1852.93|1846.73|1853.91|1847.71|1854.98|1848.78|1852.93|1846.73|34
1653576750000|2022-05-26 14:52:30|1853.92|1847.72|1853.2|1847|1854.31|1848.11|1853.2|1847|36
1653576760000|2022-05-26 14:52:40|1853.24|1847.04|1853.25|1847.05|1853.62|1847.42|1853.17|1846.97|33
1653576770000|2022-05-26 14:52:50|1853.23|1847.03|1853.35|1847.15|1853.75|1847.55|1852.99|1846.79|39
1653576780000|2022-05-26 14:53:00|1853.38|1847.18|1853.09|1846.89|1853.38|1847.18|1853.06|1846.86|35
1653576790000|2022-05-26 14:53:10|1853.11|1846.91|1852|1845.8|1853.11|1846.91|1851.99|1845.79|40
1653576800000|2022-05-26 14:53:20|1851.96|1845.76|1852.68|1846.48|1852.95|1846.75|1851.51|1845.31|36
1653576810000|2022-05-26 14:53:30|1852.79|1846.59|1851.99|1845.79|1852.79|1846.59|1851.72|1845.52|37
1653576820000|2022-05-26 14:53:40|1852.1|1845.9|1851.52|1845.32|1852.16|1845.96|1851.07|1844.87|39
1653576830000|2022-05-26 14:53:50|1851.48|1845.28|1851.97|1845.77|1852.14|1845.94|1851.27|1845.07|38
1653576840000|2022-05-26 14:54:00|1851.99|1845.79|1851.03|1844.83|1852.28|1846.08|1850.85|1844.65|35
1653576850000|2022-05-26 14:54:10|1851.05|1844.85|1850.54|1844.34|1851.1|1844.9|1850.32|1844.12|37
1653576860000|2022-05-26 14:54:20|1850.36|1844.16|1851.01|1844.81|1851.08|1844.88|1849.49|1843.29|37
1653576870000|2022-05-26 14:54:30|1851.04|1844.84|1849.92|1843.72|1851.08|1844.88|1849.92|1843.72|38
1653576880000|2022-05-26 14:54:40|1849.89|1843.69|1850.49|1844.29|1850.55|1844.35|1849.89|1843.69|37
1653576890000|2022-05-26 14:54:50|1850.53|1844.33|1850.32|1844.12|1850.78|1844.58|1850.32|1844.12|36
1653576900000|2022-05-26 14:55:00|1850.34|1844.14|1850.59|1844.39|1850.68|1844.48|1850.25|1844.05|36
1653576910000|2022-05-26 14:55:10|1850.62|1844.42|1849.94|1843.74|1850.67|1844.47|1849.94|1843.74|34
1653576920000|2022-05-26 14:55:20|1849.91|1843.71|1850.67|1844.47|1850.78|1844.58|1849.83|1843.63|36
1653576930000|2022-05-26 14:55:30|1850.53|1844.33|1851.77|1845.57|1851.89|1845.69|1850.28|1844.08|37
1653576940000|2022-05-26 14:55:40|1851.79|1845.59|1851.39|1845.19|1852.29|1846.09|1851.15|1844.95|40
1653576950000|2022-05-26 14:55:50|1851.81|1845.61|1851.42|1845.22|1851.91|1845.71|1851.3|1845.1|36
1653576960000|2022-05-26 14:56:00|1851.38|1845.18|1851.76|1845.56|1853.13|1846.93|1851.02|1844.82|39
1653576970000|2022-05-26 14:56:10|1851.69|1845.49|1852.55|1846.35|1852.73|1846.53|1851.69|1845.49|39
1653576980000|2022-05-26 14:56:20|1852.82|1846.62|1852.91|1846.71|1853.19|1846.99|1852.41|1846.21|36
1653576990000|2022-05-26 14:56:30|1852.94|1846.74|1853.04|1846.84|1853.22|1847.02|1852.85|1846.65|35
1653577000000|2022-05-26 14:56:40|1853.07|1846.87|1853.82|1847.62|1854.1|1847.9|1852.69|1846.49|32
1653577010000|2022-05-26 14:56:50|1853.79|1847.59|1854.22|1848.02|1854.43|1848.23|1853.79|1847.59|35
1653577020000|2022-05-26 14:57:00|1854.18|1847.98|1853.13|1846.93|1854.43|1848.23|1852.75|1846.55|38
1653577030000|2022-05-26 14:57:10|1853.29|1847.09|1851.58|1845.38|1853.29|1847.09|1851.42|1845.22|34
1653577040000|2022-05-26 14:57:20|1851.67|1845.47|1852.16|1845.96|1852.43|1846.23|1851.64|1845.44|38
1653577050000|2022-05-26 14:57:30|1851.96|1845.76|1852|1845.8|1852.77|1846.57|1851.73|1845.53|38
1653577060000|2022-05-26 14:57:40|1851.8|1845.6|1852.59|1846.39|1852.75|1846.55|1851.56|1845.36|37
1653577070000|2022-05-26 14:57:50|1852.6|1846.4|1852.39|1846.19|1852.66|1846.46|1852.27|1846.07|35
1653577080000|2022-05-26 14:58:00|1852.4|1846.2|1852.33|1846.13|1853.55|1847.35|1852.26|1846.06|36
1653577090000|2022-05-26 14:58:10|1852.29|1846.09|1851.36|1845.16|1852.4|1846.2|1851.32|1845.12|37
1653577100000|2022-05-26 14:58:20|1851.31|1845.11|1851.64|1845.44|1851.76|1845.56|1851.3|1845.1|34
1653577110000|2022-05-26 14:58:30|1851.43|1845.23|1851.67|1845.47|1851.85|1845.65|1851.03|1844.83|39
1653577120000|2022-05-26 14:58:40|1851.62|1845.42|1852.15|1845.95|1852.37|1846.17|1851.21|1845.01|37
1653577130000|2022-05-26 14:58:50|1852.37|1846.17|1852.43|1846.23|1852.95|1846.75|1852.13|1845.93|39
1653577140000|2022-05-26 14:59:00|1852.71|1846.51|1852.66|1846.46|1852.95|1846.75|1852.4|1846.2|35
1653577150000|2022-05-26 14:59:10|1852.49|1846.29|1853.08|1846.88|1853.08|1846.88|1852.34|1846.14|36
1653577160000|2022-05-26 14:59:20|1852.99|1846.79|1853.56|1847.36|1853.87|1847.67|1852.85|1846.65|36
1653577170000|2022-05-26 14:59:30|1853.71|1847.51|1854.45|1848.25|1854.54|1848.34|1853.68|1847.48|37
1653577180000|2022-05-26 14:59:40|1854.44|1848.24|1854.97|1848.77|1855.13|1848.93|1854.44|1848.24|35
1653577190000|2022-05-26 14:59:50|1854.98|1848.78|1855.3|1849.1|1856.08|1849.88|1854.98|1848.78|35
1653577200000|2022-05-26 15:00:00|1855.37|1849.17|1854.23|1848.03|1855.57|1849.37|1854.16|1847.96|37
1653577210000|2022-05-26 15:00:10|1854.05|1847.85|1852.74|1846.54|1854.08|1847.88|1852.74|1846.54|38
1653577220000|2022-05-26 15:00:20|1852.87|1846.67|1854.64|1848.44|1854.64|1848.44|1852.76|1846.56|37
1653577230000|2022-05-26 15:00:30|1854.6|1848.4|1857.39|1851.19|1857.42|1851.22|1854.6|1848.4|37
1653577240000|2022-05-26 15:00:40|1857.13|1850.93|1857.77|1851.57|1858.52|1852.32|1857.11|1850.91|38
1653577250000|2022-05-26 15:00:50|1857.6|1851.4|1856.47|1850.27|1857.6|1851.4|1856.31|1850.11|39
1653577260000|2022-05-26 15:01:00|1856.24|1850.04|1856.91|1850.71|1856.91|1850.71|1855.52|1849.32|39
1653577270000|2022-05-26 15:01:10|1857.03|1850.83|1859.21|1853.01|1859.46|1853.26|1857.02|1850.82|39
1653577280000|2022-05-26 15:01:20|1859.11|1852.91|1860.4|1854.2|1860.66|1854.46|1859.11|1852.91|39
1653577290000|2022-05-26 15:01:30|1860.39|1854.19|1859.41|1853.21|1860.65|1854.45|1859.32|1853.12|38
1653577300000|2022-05-26 15:01:40|1859.34|1853.14|1860.48|1854.28|1860.91|1854.71|1859.2|1853|38
1653577310000|2022-05-26 15:01:50|1860.46|1854.26|1861.62|1855.42|1861.62|1855.42|1860.35|1854.15|38
1653577320000|2022-05-26 15:02:00|1861.77|1855.57|1864.98|1858.78|1868.23|1862.03|1861.77|1855.57|38
1653577330000|2022-05-26 15:02:10|1864.92|1858.72|1864.24|1858.04|1864.92|1858.72|1864|1857.8|40
1653577340000|2022-05-26 15:02:20|1864.14|1857.94|1864.37|1858.17|1864.37|1858.17|1863.66|1857.46|36
1653577350000|2022-05-26 15:02:30|1864.33|1858.13|1865.08|1858.88|1865.24|1859.04|1864.33|1858.13|34
1653577360000|2022-05-26 15:02:40|1865.57|1859.37|1867.11|1860.91|1868.07|1861.87|1865.57|1859.37|40
1653577370000|2022-05-26 15:02:50|1867.16|1860.96|1867.69|1861.49|1867.71|1861.51|1865.79|1859.59|40
1653577380000|2022-05-26 15:03:00|1868.21|1862.01|1867.5|1861.3|1869.04|1862.84|1867.16|1860.96|38
1653577390000|2022-05-26 15:03:10|1867.74|1861.54|1868.71|1862.51|1868.76|1862.56|1867.7|1861.5|39
1653577400000|2022-05-26 15:03:20|1868.6|1862.4|1868.32|1862.12|1868.6|1862.4|1868|1861.8|39
1653577410000|2022-05-26 15:03:30|1868.31|1862.11|1866.85|1860.65|1868.35|1862.15|1866.59|1860.39|37
1653577420000|2022-05-26 15:03:40|1866.9|1860.7|1866.99|1860.79|1868.11|1861.91|1866.74|1860.54|40
1653577430000|2022-05-26 15:03:50|1866.76|1860.56|1867.6|1861.4|1867.6|1861.4|1866.21|1860.01|39
1653577440000|2022-05-26 15:04:00|1867.53|1861.33|1867.79|1861.59|1867.86|1861.66|1867.13|1860.93|35
1653577450000|2022-05-26 15:04:10|1867.67|1861.47|1866.36|1860.16|1867.7|1861.5|1866.28|1860.08|35
1653577460000|2022-05-26 15:04:20|1866.2|1860|1865.81|1859.61|1866.7|1860.5|1865.81|1859.61|38
1653577470000|2022-05-26 15:04:30|1865.93|1859.73|1866.42|1860.22|1866.79|1860.59|1865.86|1859.66|36
1653577480000|2022-05-26 15:04:40|1866.47|1860.27|1865.99|1859.79|1866.91|1860.71|1865.99|1859.79|34
1653577490000|2022-05-26 15:04:50|1865.93|1859.73|1864.88|1858.68|1865.93|1859.73|1864.73|1858.53|35
1653577500000|2022-05-26 15:05:00|1864.79|1858.59|1865.55|1859.35|1865.55|1859.35|1864.71|1858.51|37
1653577510000|2022-05-26 15:05:10|1865.65|1859.45|1865.97|1859.77|1866.38|1860.18|1865.65|1859.45|35
1653577520000|2022-05-26 15:05:20|1865.96|1859.76|1866.05|1859.85|1866.12|1859.92|1865.42|1859.22|35
1653577530000|2022-05-26 15:05:30|1865.95|1859.75|1866.25|1860.05|1867.25|1861.05|1865.83|1859.63|36
1653577540000|2022-05-26 15:05:40|1866.31|1860.11|1867.99|1861.79|1868.25|1862.05|1866.01|1859.81|39
1653577550000|2022-05-26 15:05:50|1867.93|1861.73|1867.55|1861.35|1867.93|1861.73|1867.13|1860.93|37
1653577560000|2022-05-26 15:06:00|1867.38|1861.18|1866.62|1860.42|1867.87|1861.67|1866.62|1860.42|37
1653577570000|2022-05-26 15:06:10|1866.9|1860.7|1866.78|1860.58|1867.57|1861.37|1866.59|1860.39|39
1653577580000|2022-05-26 15:06:20|1866.58|1860.38|1866.51|1860.31|1866.58|1860.38|1866.13|1859.93|37
1653577590000|2022-05-26 15:06:30|1866.32|1860.12|1866.97|1860.77|1867.18|1860.98|1866.16|1859.96|36
1653577600000|2022-05-26 15:06:40|1867.11|1860.91|1867.99|1861.79|1868.24|1862.04|1867.11|1860.91|34
1653577610000|2022-05-26 15:06:50|1867.96|1861.76|1868.64|1862.44|1868.72|1862.52|1867.59|1861.39|38
1653577620000|2022-05-26 15:07:00|1868.65|1862.45|1875.69|1869.49|1876.28|1870.08|1868.65|1862.45|38
1653577630000|2022-05-26 15:07:10|1875.38|1869.18|1871.58|1865.38|1875.38|1869.18|1871.32|1865.12|38
1653577640000|2022-05-26 15:07:20|1871.11|1864.91|1870.38|1864.18|1871.11|1864.91|1868.5|1862.3|39
1653577650000|2022-05-26 15:07:30|1870.64|1864.44|1869.21|1863.01|1870.64|1864.44|1868.91|1862.71|38
1653577660000|2022-05-26 15:07:40|1869.1|1862.9|1869.19|1862.99|1870.36|1864.16|1869.04|1862.84|39
1653577670000|2022-05-26 15:07:50|1869.18|1862.98|1868.45|1862.25|1869.18|1862.98|1867.99|1861.79|35
1653577680000|2022-05-26 15:08:00|1868.37|1862.17|1868.04|1861.84|1868.82|1862.62|1868.04|1861.84|36
1653577690000|2022-05-26 15:08:10|1867.71|1861.51|1866.58|1860.38|1868.02|1861.82|1866.57|1860.37|38
1653577700000|2022-05-26 15:08:20|1866.54|1860.34|1866.42|1860.22|1867.22|1861.02|1866.32|1860.12|39
1653577710000|2022-05-26 15:08:30|1866.57|1860.37|1866|1859.8|1866.57|1860.37|1865.46|1859.26|38
1653577720000|2022-05-26 15:08:40|1865.96|1859.76|1865.21|1859.01|1865.96|1859.76|1865.15|1858.95|38
1653577730000|2022-05-26 15:08:50|1865.1|1858.9|1865.09|1858.89|1865.23|1859.03|1864.13|1857.93|38
1653577740000|2022-05-26 15:09:00|1865.07|1858.87|1863.57|1857.37|1865.07|1858.87|1863.54|1857.34|34
1653577750000|2022-05-26 15:09:10|1863.67|1857.47|1863.59|1857.39|1863.81|1857.61|1863.12|1856.92|37
1653577760000|2022-05-26 15:09:20|1863.58|1857.38|1862.99|1856.79|1863.62|1857.42|1862.75|1856.55|33
1653577770000|2022-05-26 15:09:30|1863.29|1857.09|1862.9|1856.7|1863.29|1857.09|1861.96|1855.76|36
1653577780000|2022-05-26 15:09:40|1862.91|1856.71|1861.67|1855.47|1863.05|1856.85|1861.66|1855.46|37
1653577790000|2022-05-26 15:09:50|1861.64|1855.44|1861.71|1855.51|1862.01|1855.81|1861.38|1855.18|36
1653577800000|2022-05-26 15:10:00|1861.59|1855.39|1861.98|1855.78|1862.01|1855.81|1861.46|1855.26|36
1653577810000|2022-05-26 15:10:10|1861.83|1855.63|1861.97|1855.77|1861.97|1855.77|1861.3|1855.1|40
1653577820000|2022-05-26 15:10:20|1862.2|1856|1862.36|1856.16|1862.96|1856.76|1861.89|1855.69|39
1653577830000|2022-05-26 15:10:30|1862.24|1856.04|1859.91|1853.71|1863.32|1857.12|1859.91|1853.71|40
1653577840000|2022-05-26 15:10:40|1860.36|1854.16|1860.08|1853.88|1860.38|1854.18|1859.89|1853.69|36
1653577850000|2022-05-26 15:10:50|1860.09|1853.89|1859.53|1853.33|1860.18|1853.98|1858.79|1852.59|35
1653577860000|2022-05-26 15:11:00|1859.26|1853.06|1859.32|1853.12|1859.87|1853.67|1859.08|1852.88|37
1653577870000|2022-05-26 15:11:10|1859.3|1853.1|1859.59|1853.39|1859.89|1853.69|1859.2|1853|40
1653577880000|2022-05-26 15:11:20|1859.86|1853.66|1861.02|1854.82|1861.21|1855.01|1859.86|1853.66|38
1653577890000|2022-05-26 15:11:30|1861.06|1854.86|1861.37|1855.17|1861.42|1855.22|1861.03|1854.83|36
1653577900000|2022-05-26 15:11:40|1861.38|1855.18|1860.29|1854.09|1861.38|1855.18|1859.93|1853.73|38
1653577910000|2022-05-26 15:11:50|1860.28|1854.08|1859.7|1853.5|1860.29|1854.09|1859.57|1853.37|31
1653577920000|2022-05-26 15:12:00|1859.66|1853.46|1860.83|1854.63|1860.83|1854.63|1859.44|1853.24|34
1653577930000|2022-05-26 15:12:10|1860.85|1854.65|1859.13|1852.93|1861.12|1854.92|1859.13|1852.93|38
1653577940000|2022-05-26 15:12:20|1859.31|1853.11|1860.61|1854.41|1860.86|1854.66|1859.13|1852.93|36
1653577950000|2022-05-26 15:12:30|1860.6|1854.4|1860.82|1854.62|1860.91|1854.71|1860.45|1854.25|23
1653577960000|2022-05-26 15:12:40|1860.79|1854.59|1860.7|1854.5|1860.86|1854.66|1860.59|1854.39|28
1653577970000|2022-05-26 15:12:50|1860.6|1854.4|1860.53|1854.33|1860.61|1854.41|1860.12|1853.92|32
1653577980000|2022-05-26 15:13:00|1860.51|1854.31|1860.94|1854.74|1861.24|1855.04|1860.5|1854.3|34
1653577990000|2022-05-26 15:13:10|1860.87|1854.67|1860.48|1854.28|1860.97|1854.77|1860.06|1853.86|37
1653578000000|2022-05-26 15:13:20|1860.49|1854.29|1860.67|1854.47|1860.87|1854.67|1860.49|1854.29|34
1653578010000|2022-05-26 15:13:30|1860.56|1854.36|1860.07|1853.87|1860.59|1854.39|1860.07|1853.87|31
1653578020000|2022-05-26 15:13:40|1860.04|1853.84|1861.1|1854.9|1861.1|1854.9|1859.63|1853.43|37
1653578030000|2022-05-26 15:13:50|1861.12|1854.92|1861.79|1855.59|1861.79|1855.59|1861|1854.8|38
1653578040000|2022-05-26 15:14:00|1861.76|1855.56|1861.28|1855.08|1861.77|1855.57|1861.11|1854.91|38
1653578050000|2022-05-26 15:14:10|1861.17|1854.97|1861.08|1854.88|1861.46|1855.26|1861.05|1854.85|31
1653578060000|2022-05-26 15:14:20|1861|1854.8|1861.12|1854.92|1861.41|1855.21|1861|1854.8|25
1653578070000|2022-05-26 15:14:30|1861.09|1854.89|1861.89|1855.69|1861.89|1855.69|1861.07|1854.87|26
1653578080000|2022-05-26 15:14:40|1861.94|1855.74|1863.54|1857.34|1863.79|1857.59|1861.94|1855.74|36
1653578090000|2022-05-26 15:14:50|1863.61|1857.41|1863.81|1857.61|1863.97|1857.77|1863.36|1857.16|34
1653578100000|2022-05-26 15:15:00|1863.85|1857.65|1863.04|1856.84|1864.61|1858.41|1862.91|1856.71|37
1653578110000|2022-05-26 15:15:10|1863|1856.8|1861.45|1855.25|1863.03|1856.83|1861.19|1854.99|38
1653578120000|2022-05-26 15:15:20|1861.41|1855.21|1861.14|1854.94|1861.49|1855.29|1861.07|1854.87|34
1653578130000|2022-05-26 15:15:30|1861.04|1854.84|1860.37|1854.17|1861.11|1854.91|1859.91|1853.71|38
1653578140000|2022-05-26 15:15:40|1860.42|1854.22|1860.3|1854.1|1860.62|1854.42|1860.21|1854.01|38
1653578150000|2022-05-26 15:15:50|1860.28|1854.08|1860.67|1854.47|1860.77|1854.57|1860.26|1854.06|34
1653578160000|2022-05-26 15:16:00|1860.69|1854.49|1860.15|1853.95|1860.85|1854.65|1859.43|1853.23|38
1653578170000|2022-05-26 15:16:10|1860.36|1854.16|1861.04|1854.84|1861.15|1854.95|1860.36|1854.16|35
1653578180000|2022-05-26 15:16:20|1861.07|1854.87|1860.74|1854.54|1861.9|1855.7|1860.74|1854.54|33
1653578190000|2022-05-26 15:16:30|1860.54|1854.34|1860.5|1854.3|1861|1854.8|1860.43|1854.23|38
1653578200000|2022-05-26 15:16:40|1860.45|1854.25|1860.18|1853.98|1860.55|1854.35|1860.07|1853.87|33
1653578210000|2022-05-26 15:16:50|1860.26|1854.06|1860.09|1853.89|1860.44|1854.24|1860.08|1853.88|32
1653578220000|2022-05-26 15:17:00|1860.07|1853.87|1860.14|1853.94|1860.27|1854.07|1860|1853.8|39
1653578230000|2022-05-26 15:17:10|1860.13|1853.93|1859.98|1853.78|1860.37|1854.17|1859.75|1853.55|35
1653578240000|2022-05-26 15:17:20|1859.96|1853.76|1859.89|1853.69|1860.01|1853.81|1859.82|1853.62|36
1653578250000|2022-05-26 15:17:30|1860.01|1853.81|1862.83|1856.63|1862.83|1856.63|1859.86|1853.66|34
1653578260000|2022-05-26 15:17:40|1862.9|1856.7|1865.53|1859.33|1865.53|1859.33|1862.9|1856.7|33
1653578270000|2022-05-26 15:17:50|1865.88|1859.68|1865.26|1859.06|1865.88|1859.68|1864.66|1858.46|38
1653578280000|2022-05-26 15:18:00|1865.36|1859.16|1865.25|1859.05|1866.23|1860.03|1864.55|1858.35|37
1653578290000|2022-05-26 15:18:10|1865.17|1858.97|1863.05|1856.85|1865.37|1859.17|1863.05|1856.85|36
1653578300000|2022-05-26 15:18:20|1863.04|1856.84|1863.33|1857.13|1863.42|1857.22|1862.24|1856.04|36
1653578310000|2022-05-26 15:18:30|1863.35|1857.15|1863.31|1857.11|1863.46|1857.26|1862.58|1856.38|34
1653578320000|2022-05-26 15:18:40|1863.3|1857.1|1860.69|1854.49|1863.44|1857.24|1860.68|1854.48|32
1653578330000|2022-05-26 15:18:50|1860.74|1854.54|1861.23|1855.03|1861.26|1855.06|1860.45|1854.25|30
1653578340000|2022-05-26 15:19:00|1861.2|1855|1861.58|1855.38|1862.13|1855.93|1861.2|1855|32
1653578350000|2022-05-26 15:19:10|1861.44|1855.24|1861.77|1855.57|1861.82|1855.62|1861.29|1855.09|38
1653578360000|2022-05-26 15:19:20|1861.82|1855.62|1860.61|1854.41|1861.92|1855.72|1860.53|1854.33|40
1653578370000|2022-05-26 15:19:30|1860.53|1854.33|1861.09|1854.89|1861.09|1854.89|1860.42|1854.22|37
1653578380000|2022-05-26 15:19:40|1861.03|1854.83|1861.07|1854.87|1861.21|1855.01|1860.69|1854.49|34
1653578390000|2022-05-26 15:19:50|1861.09|1854.89|1862.31|1856.11|1862.4|1856.2|1860.99|1854.79|36
1653578400000|2022-05-26 15:20:00|1862.24|1856.04|1861.05|1854.85|1862.27|1856.07|1860.86|1854.66|34
1653578410000|2022-05-26 15:20:10|1861.06|1854.86|1860.96|1854.76|1861.28|1855.08|1860.87|1854.67|39
1653578420000|2022-05-26 15:20:20|1861.03|1854.83|1860.78|1854.58|1861.16|1854.96|1860.7|1854.5|34
1653578430000|2022-05-26 15:20:30|1860.8|1854.6|1861.46|1855.26|1861.68|1855.48|1860.22|1854.02|35
1653578440000|2022-05-26 15:20:40|1861.41|1855.21|1861.98|1855.78|1862.13|1855.93|1861.18|1854.98|37
1653578450000|2022-05-26 15:20:50|1862|1855.8|1862.56|1856.36|1862.56|1856.36|1861.93|1855.73|39
1653578460000|2022-05-26 15:21:00|1862.54|1856.34|1864.18|1857.98|1864.9|1858.7|1862.54|1856.34|36
1653578470000|2022-05-26 15:21:10|1864.14|1857.94|1864.58|1858.38|1865.05|1858.85|1863.7|1857.5|36
1653578480000|2022-05-26 15:21:20|1864.78|1858.58|1864.8|1858.6|1864.94|1858.74|1864.57|1858.37|39
1653578490000|2022-05-26 15:21:30|1864.73|1858.53|1865.07|1858.87|1865.09|1858.89|1864.57|1858.37|34
1653578500000|2022-05-26 15:21:40|1865.25|1859.05|1868.09|1861.89|1868.59|1862.39|1865.25|1859.05|39
1653578510000|2022-05-26 15:21:50|1867.99|1861.79|1866.52|1860.32|1867.99|1861.79|1865.81|1859.61|39
1653578520000|2022-05-26 15:22:00|1866.84|1860.64|1865.89|1859.69|1867.34|1861.14|1865.75|1859.55|40
1653578530000|2022-05-26 15:22:10|1865.96|1859.76|1864.05|1857.85|1866.18|1859.98|1863.95|1857.75|39
1653578540000|2022-05-26 15:22:20|1864.4|1858.2|1864.82|1858.62|1864.95|1858.75|1863.39|1857.19|35
1653578550000|2022-05-26 15:22:30|1864.78|1858.58|1863.66|1857.46|1864.78|1858.58|1863.5|1857.3|32
1653578560000|2022-05-26 15:22:40|1863.63|1857.43|1862.48|1856.28|1863.63|1857.43|1862.48|1856.28|36
1653578570000|2022-05-26 15:22:50|1862.22|1856.02|1861.67|1855.47|1862.25|1856.05|1861.67|1855.47|38
1653578580000|2022-05-26 15:23:00|1861.6|1855.4|1861.25|1855.05|1861.68|1855.48|1861.03|1854.83|37
1653578590000|2022-05-26 15:23:10|1860.95|1854.75|1861.01|1854.81|1861.11|1854.91|1860.4|1854.2|37
1653578600000|2022-05-26 15:23:20|1861|1854.8|1861|1854.8|1861.07|1854.87|1860.36|1854.16|36
1653578610000|2022-05-26 15:23:30|1860.92|1854.72|1861.59|1855.39|1861.76|1855.56|1860.72|1854.52|35
1653578620000|2022-05-26 15:23:40|1861.5|1855.3|1861.33|1855.13|1861.52|1855.32|1861.17|1854.97|32
1653578630000|2022-05-26 15:23:50|1861.29|1855.09|1861.08|1854.88|1861.49|1855.29|1860.76|1854.56|37
1653578640000|2022-05-26 15:24:00|1861.19|1854.99|1861.56|1855.36|1862.24|1856.04|1861.05|1854.85|27
1653578650000|2022-05-26 15:24:10|1861.45|1855.25|1861.91|1855.71|1861.97|1855.77|1860.97|1854.77|36
1653578660000|2022-05-26 15:24:20|1861.84|1855.64|1862.2|1856|1862.76|1856.56|1861.55|1855.35|32
1653578670000|2022-05-26 15:24:30|1862.17|1855.97|1861.59|1855.39|1862.48|1856.28|1861.44|1855.24|27
1653578680000|2022-05-26 15:24:40|1861.47|1855.27|1861.44|1855.24|1861.73|1855.53|1861.35|1855.15|36
1653578690000|2022-05-26 15:24:50|1861.4|1855.2|1861.25|1855.05|1861.45|1855.25|1861.18|1854.98|27
1653578700000|2022-05-26 15:25:00|1861.23|1855.03|1862.25|1856.05|1862.25|1856.05|1861.23|1855.03|39
1653578710000|2022-05-26 15:25:10|1862.3|1856.1|1863.08|1856.88|1863.82|1857.62|1862.3|1856.1|39
1653578720000|2022-05-26 15:25:20|1863.04|1856.84|1863.31|1857.11|1863.31|1857.11|1862.92|1856.72|36
1653578730000|2022-05-26 15:25:30|1863.32|1857.12|1863.68|1857.48|1864.14|1857.94|1863.3|1857.1|38
1653578740000|2022-05-26 15:25:40|1863.6|1857.4|1863.83|1857.63|1863.97|1857.77|1863.48|1857.28|37
1653578750000|2022-05-26 15:25:50|1863.93|1857.73|1862.7|1856.5|1864.11|1857.91|1862.67|1856.47|40
1653578760000|2022-05-26 15:26:00|1862.64|1856.44|1863.12|1856.92|1863.5|1857.3|1862.59|1856.39|39
1653578770000|2022-05-26 15:26:10|1863.14|1856.94|1862.63|1856.43|1863.23|1857.03|1862.54|1856.34|31
1653578780000|2022-05-26 15:26:20|1862.57|1856.37|1862.26|1856.06|1862.62|1856.42|1862.09|1855.89|39
1653578790000|2022-05-26 15:26:30|1862.24|1856.04|1862.14|1855.94|1862.34|1856.14|1862.03|1855.83|39
1653578800000|2022-05-26 15:26:40|1861.97|1855.77|1861.99|1855.79|1862.22|1856.02|1861.76|1855.56|37
1653578810000|2022-05-26 15:26:50|1862.02|1855.82|1862|1855.8|1862.09|1855.89|1861.79|1855.59|34
1653578820000|2022-05-26 15:27:00|1862.32|1856.12|1861.97|1855.77|1862.66|1856.46|1861.34|1855.14|37
1653578830000|2022-05-26 15:27:10|1861.87|1855.67|1859.69|1853.49|1861.98|1855.78|1859.41|1853.21|32
1653578840000|2022-05-26 15:27:20|1859.42|1853.22|1859.48|1853.28|1859.88|1853.68|1859.07|1852.87|38
1653578850000|2022-05-26 15:27:30|1859.34|1853.14|1856.1|1849.9|1859.34|1853.14|1856|1849.8|36
1653578860000|2022-05-26 15:27:40|1856.05|1849.85|1855.83|1849.63|1857.3|1851.1|1855.78|1849.58|34
1653578870000|2022-05-26 15:27:50|1855.65|1849.45|1856.16|1849.96|1856.2|1850|1855.39|1849.19|35
1653578880000|2022-05-26 15:28:00|1856.12|1849.92|1857.48|1851.28|1857.48|1851.28|1855.89|1849.69|35
1653578890000|2022-05-26 15:28:10|1857.49|1851.29|1857.94|1851.74|1858.19|1851.99|1857.38|1851.18|37
1653578900000|2022-05-26 15:28:20|1857.93|1851.73|1856.25|1850.05|1857.98|1851.78|1856.25|1850.05|36
1653578910000|2022-05-26 15:28:30|1856.17|1849.97|1854.45|1848.25|1856.29|1850.09|1854.36|1848.16|34
1653578920000|2022-05-26 15:28:40|1854.38|1848.18|1854.32|1848.12|1854.88|1848.68|1853.77|1847.57|37
1653578930000|2022-05-26 15:28:50|1854.28|1848.08|1854.47|1848.27|1854.59|1848.39|1854.22|1848.02|36
1653578940000|2022-05-26 15:29:00|1854.49|1848.29|1854.72|1848.52|1855.29|1849.09|1854.49|1848.29|39
1653578950000|2022-05-26 15:29:10|1854.8|1848.6|1854.31|1848.11|1854.81|1848.61|1853.71|1847.51|37
1653578960000|2022-05-26 15:29:20|1854.23|1848.03|1854.6|1848.4|1854.97|1848.77|1854.23|1848.03|34
1653578970000|2022-05-26 15:29:30|1854.43|1848.23|1854.22|1848.02|1854.66|1848.46|1854.22|1848.02|34
1653578980000|2022-05-26 15:29:40|1854.06|1847.86|1853.93|1847.73|1854.06|1847.86|1852.56|1846.36|39
1653578990000|2022-05-26 15:29:50|1853.98|1847.78|1853.01|1846.81|1854.18|1847.98|1852.95|1846.75|35
1653579000000|2022-05-26 15:30:00|1853.05|1846.85|1853.16|1846.96|1854.18|1847.98|1853.05|1846.85|37
1653579010000|2022-05-26 15:30:10|1853.1|1846.9|1853.43|1847.23|1853.57|1847.37|1852.99|1846.79|36
1653579020000|2022-05-26 15:30:20|1853.36|1847.16|1852.14|1845.94|1853.36|1847.16|1850.87|1844.67|34
1653579030000|2022-05-26 15:30:30|1852.25|1846.05|1851.27|1845.07|1853.24|1847.04|1851.05|1844.85|38
1653579040000|2022-05-26 15:30:40|1851.21|1845.01|1850.79|1844.59|1851.66|1845.46|1850.56|1844.36|39
1653579050000|2022-05-26 15:30:50|1850.75|1844.55|1850.68|1844.48|1851.54|1845.34|1850.42|1844.22|37
1653579060000|2022-05-26 15:31:00|1850.74|1844.54|1851.77|1845.57|1851.93|1845.73|1850.29|1844.09|38
1653579070000|2022-05-26 15:31:10|1851.79|1845.59|1853.86|1847.66|1854.03|1847.83|1851.79|1845.59|37
1653579080000|2022-05-26 15:31:20|1853.87|1847.67|1853.22|1847.02|1853.96|1847.76|1853.16|1846.96|38
1653579090000|2022-05-26 15:31:30|1852.97|1846.77|1853.89|1847.69|1853.97|1847.77|1852.75|1846.55|36
1653579100000|2022-05-26 15:31:40|1853.85|1847.65|1853.85|1847.65|1853.95|1847.75|1853.45|1847.25|35
1653579110000|2022-05-26 15:31:50|1853.86|1847.66|1853.59|1847.39|1853.95|1847.75|1853.53|1847.33|38
1653579120000|2022-05-26 15:32:00|1853.77|1847.57|1854.28|1848.08|1854.58|1848.38|1853.4|1847.2|37
1653579130000|2022-05-26 15:32:10|1854.29|1848.09|1854.2|1848|1854.42|1848.22|1853.66|1847.46|38
1653579140000|2022-05-26 15:32:20|1854.11|1847.91|1854.43|1848.23|1854.43|1848.23|1853.98|1847.78|31
1653579150000|2022-05-26 15:32:30|1854.42|1848.22|1853.31|1847.11|1854.42|1848.22|1853.22|1847.02|37
1653579160000|2022-05-26 15:32:40|1853.28|1847.08|1853.22|1847.02|1853.44|1847.24|1853.21|1847.01|35
1653579170000|2022-05-26 15:32:50|1853.2|1847|1853.46|1847.26|1853.55|1847.35|1853.01|1846.81|33
1653579180000|2022-05-26 15:33:00|1853.52|1847.32|1851.33|1845.13|1853.75|1847.55|1851.33|1845.13|35
1653579190000|2022-05-26 15:33:10|1851.34|1845.14|1851.05|1844.85|1851.63|1845.43|1851.05|1844.85|37
1653579200000|2022-05-26 15:33:20|1850.74|1844.54|1851.64|1845.44|1851.64|1845.44|1850.28|1844.08|38
1653579210000|2022-05-26 15:33:30|1851.69|1845.49|1852.11|1845.91|1852.13|1845.93|1851.59|1845.39|36
1653579220000|2022-05-26 15:33:40|1852.13|1845.93|1853.48|1847.28|1853.67|1847.47|1852.13|1845.93|38
1653579230000|2022-05-26 15:33:50|1853.28|1847.08|1853.07|1846.87|1853.28|1847.08|1852.71|1846.51|38
1653579240000|2022-05-26 15:34:00|1853.1|1846.9|1853.99|1847.79|1854.2|1848|1853.1|1846.9|34
1653579250000|2022-05-26 15:34:10|1853.94|1847.74|1854.09|1847.89|1854.27|1848.07|1853.89|1847.69|37
1653579260000|2022-05-26 15:34:20|1853.9|1847.7|1853.55|1847.35|1854.01|1847.81|1853.55|1847.35|31
1653579270000|2022-05-26 15:34:30|1853.37|1847.17|1853.28|1847.08|1853.53|1847.33|1853.01|1846.81|39
1653579280000|2022-05-26 15:34:40|1853.21|1847.01|1852.8|1846.6|1853.21|1847.01|1852.68|1846.48|36
1653579290000|2022-05-26 15:34:50|1852.59|1846.39|1852.27|1846.07|1852.96|1846.76|1852.25|1846.05|28
1653579300000|2022-05-26 15:35:00|1852.28|1846.08|1851.74|1845.54|1852.43|1846.23|1851.26|1845.06|36
1653579310000|2022-05-26 15:35:10|1851.78|1845.58|1852.34|1846.14|1852.42|1846.22|1851.78|1845.58|36
1653579320000|2022-05-26 15:35:20|1852.3|1846.1|1853.37|1847.17|1853.51|1847.31|1852.3|1846.1|36
1653579330000|2022-05-26 15:35:30|1853.43|1847.23|1852.47|1846.27|1853.73|1847.53|1852.24|1846.04|38
1653579340000|2022-05-26 15:35:40|1852.52|1846.32|1853.04|1846.84|1853.35|1847.15|1852.52|1846.32|39
1653579350000|2022-05-26 15:35:50|1853.09|1846.89|1853.16|1846.96|1853.77|1847.57|1853.02|1846.82|33
1653579360000|2022-05-26 15:36:00|1853.13|1846.93|1853.76|1847.56|1853.85|1847.65|1853.05|1846.85|34
1653579370000|2022-05-26 15:36:10|1853.39|1847.19|1854.11|1847.91|1854.12|1847.92|1853.23|1847.03|37
1653579380000|2022-05-26 15:36:20|1854.08|1847.88|1854.26|1848.06|1854.37|1848.17|1854.01|1847.81|34
1653579390000|2022-05-26 15:36:30|1854.25|1848.05|1855|1848.8|1855.25|1849.05|1854.25|1848.05|34
1653579400000|2022-05-26 15:36:40|1855.06|1848.86|1854.43|1848.23|1855.17|1848.97|1854.43|1848.23|39
1653579410000|2022-05-26 15:36:50|1854.36|1848.16|1854.63|1848.43|1854.93|1848.73|1854.36|1848.16|34
1653579420000|2022-05-26 15:37:00|1854.88|1848.68|1855.25|1849.05|1855.31|1849.11|1854.65|1848.45|32
1653579430000|2022-05-26 15:37:10|1854.73|1848.53|1855.72|1849.52|1856.22|1850.02|1854.73|1848.53|38
1653579440000|2022-05-26 15:37:20|1855.94|1849.74|1855.84|1849.64|1856.15|1849.95|1855.5|1849.3|38
1653579450000|2022-05-26 15:37:30|1855.8|1849.6|1855.98|1849.78|1856.36|1850.16|1855.8|1849.6|30
1653579460000|2022-05-26 15:37:40|1856.02|1849.82|1856.13|1849.93|1856.22|1850.02|1856.01|1849.81|34
1653579470000|2022-05-26 15:37:50|1856.11|1849.91|1855.64|1849.44|1856.12|1849.92|1855.44|1849.24|28
1653579480000|2022-05-26 15:38:00|1855.62|1849.42|1856.26|1850.06|1856.26|1850.06|1855.31|1849.11|32
1653579490000|2022-05-26 15:38:10|1856.03|1849.83|1856.91|1850.71|1857.43|1851.23|1856.03|1849.83|39
1653579500000|2022-05-26 15:38:20|1856.96|1850.76|1856.52|1850.32|1857|1850.8|1856.43|1850.23|30
1653579510000|2022-05-26 15:38:30|1856.51|1850.31|1856.89|1850.69|1857.14|1850.94|1856.41|1850.21|33
1653579520000|2022-05-26 15:38:40|1856.98|1850.78|1857.06|1850.86|1857.06|1850.86|1856.72|1850.52|33
1653579530000|2022-05-26 15:38:50|1857.09|1850.89|1855.93|1849.73|1857.13|1850.93|1855.87|1849.67|34
1653579540000|2022-05-26 15:39:00|1855.92|1849.72|1857.19|1850.99|1857.19|1850.99|1855.9|1849.7|33
1653579550000|2022-05-26 15:39:10|1857.04|1850.84|1857.45|1851.25|1857.63|1851.43|1856.83|1850.63|33
1653579560000|2022-05-26 15:39:20|1857.51|1851.31|1858.19|1851.99|1858.62|1852.42|1857.37|1851.17|32
1653579570000|2022-05-26 15:39:30|1858.12|1851.92|1858.08|1851.88|1858.35|1852.15|1858.02|1851.82|27
1653579580000|2022-05-26 15:39:40|1857.99|1851.79|1858.08|1851.88|1858.15|1851.95|1857.99|1851.79|30
1653579590000|2022-05-26 15:39:50|1858.05|1851.85|1858.63|1852.43|1858.69|1852.49|1857.96|1851.76|32
1653579600000|2022-05-26 15:40:00|1858.65|1852.45|1858.41|1852.21|1858.68|1852.48|1857.77|1851.57|36
1653579610000|2022-05-26 15:40:10|1858.28|1852.08|1858.52|1852.32|1858.59|1852.39|1858.2|1852|33
1653579620000|2022-05-26 15:40:20|1858.54|1852.34|1859.52|1853.32|1860|1853.8|1858.37|1852.17|36
1653579630000|2022-05-26 15:40:30|1859.67|1853.47|1859.19|1852.99|1859.81|1853.61|1858.84|1852.64|32
1653579640000|2022-05-26 15:40:40|1859.54|1853.34|1862.26|1856.06|1862.95|1856.75|1859.29|1853.09|36
1653579650000|2022-05-26 15:40:50|1862.28|1856.08|1861.58|1855.38|1862.28|1856.08|1861.36|1855.16|35
1653579660000|2022-05-26 15:41:00|1861.81|1855.61|1861.93|1855.73|1862.1|1855.9|1861.23|1855.03|40
1653579670000|2022-05-26 15:41:10|1861.92|1855.72|1863.05|1856.85|1863.05|1856.85|1861.89|1855.69|36
1653579680000|2022-05-26 15:41:20|1863.14|1856.94|1864.64|1858.44|1865.63|1859.43|1863.14|1856.94|38
1653579690000|2022-05-26 15:41:30|1864.57|1858.37|1863.15|1856.95|1864.57|1858.37|1863.02|1856.82|39
1653579700000|2022-05-26 15:41:40|1863.03|1856.83|1862.52|1856.32|1863.35|1857.15|1862.4|1856.2|36
1653579710000|2022-05-26 15:41:50|1862.65|1856.45|1862.21|1856.01|1862.73|1856.53|1862.08|1855.88|34
1653579720000|2022-05-26 15:42:00|1862.22|1856.02|1861.95|1855.75|1862.22|1856.02|1861.8|1855.6|33
1653579730000|2022-05-26 15:42:10|1861.92|1855.72|1861.04|1854.84|1861.98|1855.78|1861.04|1854.84|32
1653579740000|2022-05-26 15:42:20|1860.84|1854.64|1862.19|1855.99|1862.33|1856.13|1860.63|1854.43|30
1653579750000|2022-05-26 15:42:30|1862.15|1855.95|1861.2|1855|1862.15|1855.95|1861.08|1854.88|34
1653579760000|2022-05-26 15:42:40|1861.07|1854.87|1860.41|1854.21|1861.09|1854.89|1860.27|1854.07|27
1653579770000|2022-05-26 15:42:50|1860.4|1854.2|1860.3|1854.1|1860.46|1854.26|1860.23|1854.03|24
1653579780000|2022-05-26 15:43:00|1860.29|1854.09|1860.26|1854.06|1860.39|1854.19|1860.09|1853.89|36
1653579790000|2022-05-26 15:43:10|1860.23|1854.03|1860.27|1854.07|1860.4|1854.2|1860.12|1853.92|34
1653579800000|2022-05-26 15:43:20|1860.25|1854.05|1859.9|1853.7|1860.38|1854.18|1859.8|1853.6|39
1653579810000|2022-05-26 15:43:30|1859.76|1853.56|1861.12|1854.92|1861.12|1854.92|1859.76|1853.56|40
1653579820000|2022-05-26 15:43:40|1861.13|1854.93|1860.86|1854.66|1861.23|1855.03|1860.78|1854.58|37
1653579830000|2022-05-26 15:43:50|1860.83|1854.63|1861|1854.8|1861.1|1854.9|1860.74|1854.54|35
1653579840000|2022-05-26 15:44:00|1860.91|1854.71|1861.24|1855.04|1861.63|1855.43|1860.74|1854.54|36
1653579850000|2022-05-26 15:44:10|1861.15|1854.95|1862.38|1856.18|1862.55|1856.35|1861.15|1854.95|36
1653579860000|2022-05-26 15:44:20|1862.45|1856.25|1862.53|1856.33|1862.87|1856.67|1862.27|1856.07|31
1653579870000|2022-05-26 15:44:30|1862.48|1856.28|1862.39|1856.19|1862.87|1856.67|1862.16|1855.96|36
1653579880000|2022-05-26 15:44:40|1862.24|1856.04|1861.76|1855.56|1862.45|1856.25|1861.63|1855.43|37
1653579890000|2022-05-26 15:44:50|1861.64|1855.44|1861.63|1855.43|1861.92|1855.72|1861.61|1855.41|30
1653579900000|2022-05-26 15:45:00|1861.64|1855.44|1861.48|1855.28|1861.84|1855.64|1861.47|1855.27|35
1653579910000|2022-05-26 15:45:10|1861.58|1855.38|1860.4|1854.2|1861.61|1855.41|1860.4|1854.2|32
1653579920000|2022-05-26 15:45:20|1860.34|1854.14|1859.54|1853.34|1860.73|1854.53|1859.48|1853.28|38
1653579930000|2022-05-26 15:45:30|1859.53|1853.33|1859.47|1853.27|1859.84|1853.64|1859.26|1853.06|39
1653579940000|2022-05-26 15:45:40|1859.43|1853.23|1859.41|1853.21|1859.57|1853.37|1859.24|1853.04|35
1653579950000|2022-05-26 15:45:50|1859.5|1853.3|1859.6|1853.4|1859.68|1853.48|1858.75|1852.55|37
1653579960000|2022-05-26 15:46:00|1859.64|1853.44|1860.18|1853.98|1860.72|1854.52|1859.38|1853.18|33
1653579970000|2022-05-26 15:46:10|1860.17|1853.97|1860.42|1854.22|1860.74|1854.54|1860.17|1853.97|35
1653579980000|2022-05-26 15:46:20|1860.41|1854.21|1862.16|1855.96|1862.16|1855.96|1860.41|1854.21|29
1653579990000|2022-05-26 15:46:30|1862.07|1855.87|1862.52|1856.32|1863.29|1857.09|1862.03|1855.83|35
1653580000000|2022-05-26 15:46:40|1862.45|1856.25|1862.89|1856.69|1862.89|1856.69|1862.24|1856.04|36
1653580010000|2022-05-26 15:46:50|1862.82|1856.62|1862.07|1855.87|1862.82|1856.62|1862.05|1855.85|35
1653580020000|2022-05-26 15:47:00|1862.09|1855.89|1861.03|1854.83|1862.09|1855.89|1860.89|1854.69|35
1653580030000|2022-05-26 15:47:10|1861.14|1854.94|1860.24|1854.04|1861.14|1854.94|1859.95|1853.75|39
1653580040000|2022-05-26 15:47:20|1860.19|1853.99|1860.13|1853.93|1860.65|1854.45|1859.94|1853.74|33
1653580050000|2022-05-26 15:47:30|1860.16|1853.96|1859.69|1853.49|1860.46|1854.26|1859.59|1853.39|36
1653580060000|2022-05-26 15:47:40|1859.64|1853.44|1859.02|1852.82|1859.71|1853.51|1858.96|1852.76|33
1653580070000|2022-05-26 15:47:50|1859.08|1852.88|1859.76|1853.56|1859.83|1853.63|1858.84|1852.64|37
1653580080000|2022-05-26 15:48:00|1859.61|1853.41|1859.24|1853.04|1859.75|1853.55|1859.24|1853.04|32
1653580090000|2022-05-26 15:48:10|1859.08|1852.88|1858.76|1852.56|1859.08|1852.88|1858.76|1852.56|37
1653580100000|2022-05-26 15:48:20|1858.85|1852.65|1858.95|1852.75|1859.05|1852.85|1858.75|1852.55|33
1653580110000|2022-05-26 15:48:30|1858.98|1852.78|1858.92|1852.72|1859.03|1852.83|1858.87|1852.67|29
1653580120000|2022-05-26 15:48:40|1858.82|1852.62|1858.67|1852.47|1858.86|1852.66|1858.54|1852.34|35
1653580130000|2022-05-26 15:48:50|1858.6|1852.4|1857.95|1851.75|1858.77|1852.57|1857.76|1851.56|34
1653580140000|2022-05-26 15:49:00|1857.69|1851.49|1859.24|1853.04|1859.24|1853.04|1857.69|1851.49|36
1653580150000|2022-05-26 15:49:10|1859.45|1853.25|1858.37|1852.17|1859.85|1853.65|1858.3|1852.1|38
1653580160000|2022-05-26 15:49:20|1858.38|1852.18|1858.81|1852.61|1858.9|1852.7|1858.38|1852.18|32
1653580170000|2022-05-26 15:49:30|1858.76|1852.56|1858.83|1852.63|1858.99|1852.79|1858.64|1852.44|33
1653580180000|2022-05-26 15:49:40|1858.85|1852.65|1858.44|1852.24|1858.94|1852.74|1858.42|1852.22|36
1653580190000|2022-05-26 15:49:50|1858.48|1852.28|1858.62|1852.42|1858.73|1852.53|1858.47|1852.27|26
1653580200000|2022-05-26 15:50:00|1858.63|1852.43|1858.91|1852.71|1859.34|1853.14|1858.63|1852.43|38
1653580210000|2022-05-26 15:50:10|1858.94|1852.74|1860.6|1854.4|1860.87|1854.67|1858.85|1852.65|33
1653580220000|2022-05-26 15:50:20|1860.39|1854.19|1861.11|1854.91|1861.33|1855.13|1860.35|1854.15|34
1653580230000|2022-05-26 15:50:30|1861.18|1854.98|1860.12|1853.92|1861.2|1855|1859.89|1853.69|34
1653580240000|2022-05-26 15:50:40|1860.11|1853.91|1859.35|1853.15|1860.18|1853.98|1859.32|1853.12|36
1653580250000|2022-05-26 15:50:50|1859.4|1853.2|1859.36|1853.16|1859.68|1853.48|1859.36|1853.16|34
1653580260000|2022-05-26 15:51:00|1859.27|1853.07|1858.58|1852.38|1859.37|1853.17|1858.48|1852.28|35
1653580270000|2022-05-26 15:51:10|1858.34|1852.14|1859.84|1853.64|1859.88|1853.68|1858.34|1852.14|33
1653580280000|2022-05-26 15:51:20|1859.8|1853.6|1860.74|1854.54|1860.74|1854.54|1859.62|1853.42|34
1653580290000|2022-05-26 15:51:30|1860.66|1854.46|1860.55|1854.35|1860.94|1854.74|1860.45|1854.25|34
1653580300000|2022-05-26 15:51:40|1860.37|1854.17|1860.42|1854.22|1860.65|1854.45|1860.34|1854.14|39
1653580310000|2022-05-26 15:51:50|1860.43|1854.23|1860.25|1854.05|1860.5|1854.3|1860.14|1853.94|36
1653580320000|2022-05-26 15:52:00|1860.23|1854.03|1860.72|1854.52|1861.45|1855.25|1860.21|1854.01|37
1653580330000|2022-05-26 15:52:10|1860.86|1854.66|1862.19|1855.99|1862.22|1856.02|1860.8|1854.6|37
1653580340000|2022-05-26 15:52:20|1862.24|1856.04|1861.82|1855.62|1862.65|1856.45|1861.82|1855.62|35
1653580350000|2022-05-26 15:52:30|1861.74|1855.54|1861.97|1855.77|1862.16|1855.96|1861.49|1855.29|37
1653580360000|2022-05-26 15:52:40|1862.17|1855.97|1863|1856.8|1863.06|1856.86|1862.17|1855.97|37
1653580370000|2022-05-26 15:52:50|1862.98|1856.78|1862.03|1855.83|1862.98|1856.78|1861.7|1855.5|35
1653580380000|2022-05-26 15:53:00|1862.05|1855.85|1861.2|1855|1862.1|1855.9|1861.2|1855|35
1653580390000|2022-05-26 15:53:10|1861.19|1854.99|1861.15|1854.95|1861.52|1855.32|1861.13|1854.93|36
1653580400000|2022-05-26 15:53:20|1861.14|1854.94|1860.61|1854.41|1861.14|1854.94|1860.53|1854.33|35
1653580410000|2022-05-26 15:53:30|1860.6|1854.4|1861.09|1854.89|1861.15|1854.95|1860.11|1853.91|33
1653580420000|2022-05-26 15:53:40|1861.02|1854.82|1861.83|1855.63|1861.94|1855.74|1861.02|1854.82|37
1653580430000|2022-05-26 15:53:50|1861.81|1855.61|1862.57|1856.37|1863.11|1856.91|1861.76|1855.56|35
1653580440000|2022-05-26 15:54:00|1862.58|1856.38|1864.51|1858.31|1864.79|1858.59|1862.49|1856.29|27
1653580450000|2022-05-26 15:54:10|1864.47|1858.27|1864.08|1857.88|1864.7|1858.5|1863.53|1857.33|36
1653580460000|2022-05-26 15:54:20|1864.19|1857.99|1864.31|1858.11|1864.39|1858.19|1864.08|1857.88|28
1653580470000|2022-05-26 15:54:30|1864.27|1858.07|1865.84|1859.64|1865.84|1859.64|1864.08|1857.88|34
1653580480000|2022-05-26 15:54:40|1865.97|1859.77|1865.53|1859.33|1866.17|1859.97|1865.49|1859.29|38
1653580490000|2022-05-26 15:54:50|1865.46|1859.26|1865.27|1859.07|1865.49|1859.29|1865.03|1858.83|26
1653580500000|2022-05-26 15:55:00|1865.06|1858.86|1865.32|1859.12|1865.41|1859.21|1864.95|1858.75|34
1653580510000|2022-05-26 15:55:10|1865.36|1859.16|1866.87|1860.67|1866.87|1860.67|1865.36|1859.16|39
1653580520000|2022-05-26 15:55:20|1866.91|1860.71|1867.1|1860.9|1867.7|1861.5|1866.65|1860.45|33
1653580530000|2022-05-26 15:55:30|1867.39|1861.19|1867.98|1861.78|1868.65|1862.45|1867.39|1861.19|37
1653580540000|2022-05-26 15:55:40|1867.96|1861.76|1866.87|1860.67|1867.96|1861.76|1866.85|1860.65|37
1653580550000|2022-05-26 15:55:50|1866.86|1860.66|1865.31|1859.11|1866.88|1860.68|1865.24|1859.04|39
1653580560000|2022-05-26 15:56:00|1865.37|1859.17|1865.19|1858.99|1865.74|1859.54|1865.03|1858.83|38
1653580570000|2022-05-26 15:56:10|1865.15|1858.95|1865.04|1858.84|1865.27|1859.07|1864.75|1858.55|36
1653580580000|2022-05-26 15:56:20|1865.13|1858.93|1865.19|1858.99|1865.47|1859.27|1865.01|1858.81|32
1653580590000|2022-05-26 15:56:30|1865.17|1858.97|1865.28|1859.08|1865.29|1859.09|1864.88|1858.68|35
1653580600000|2022-05-26 15:56:40|1865.19|1858.99|1865.87|1859.67|1866.18|1859.98|1864.84|1858.64|36
1653580610000|2022-05-26 15:56:50|1865.84|1859.64|1865.84|1859.64|1866.04|1859.84|1865.71|1859.51|33
1653580620000|2022-05-26 15:57:00|1865.9|1859.7|1865.19|1858.99|1865.9|1859.7|1864.76|1858.56|38
1653580630000|2022-05-26 15:57:10|1865.12|1858.92|1864.83|1858.63|1865.22|1859.02|1864.8|1858.6|32
1653580640000|2022-05-26 15:57:20|1865|1858.8|1864.76|1858.56|1865|1858.8|1864.72|1858.52|37
1653580650000|2022-05-26 15:57:30|1864.81|1858.61|1864.05|1857.85|1864.94|1858.74|1864.05|1857.85|32
1653580660000|2022-05-26 15:57:40|1864.04|1857.84|1864.63|1858.43|1864.94|1858.74|1864.04|1857.84|37
1653580670000|2022-05-26 15:57:50|1864.68|1858.48|1864.16|1857.96|1864.7|1858.5|1864.12|1857.92|34
1653580680000|2022-05-26 15:58:00|1864.13|1857.93|1864.57|1858.37|1864.61|1858.41|1864.08|1857.88|32
1653580690000|2022-05-26 15:58:10|1864.56|1858.36|1864.42|1858.22|1864.66|1858.46|1864.03|1857.83|39
1653580700000|2022-05-26 15:58:20|1864.13|1857.93|1866.1|1859.9|1866.1|1859.9|1864.13|1857.93|36
1653580710000|2022-05-26 15:58:30|1866.11|1859.91|1865.26|1859.06|1866.2|1860|1865.26|1859.06|32
1653580720000|2022-05-26 15:58:40|1865.21|1859.01|1864.64|1858.44|1865.49|1859.29|1864.51|1858.31|35
1653580730000|2022-05-26 15:58:50|1864.61|1858.41|1863.88|1857.68|1864.64|1858.44|1863.81|1857.61|38
1653580740000|2022-05-26 15:59:00|1864.04|1857.84|1864.16|1857.96|1864.74|1858.54|1863.73|1857.53|34
1653580750000|2022-05-26 15:59:10|1863.95|1857.75|1864.14|1857.94|1864.14|1857.94|1863.07|1856.87|38
1653580760000|2022-05-26 15:59:20|1864.47|1858.27|1864.26|1858.06|1864.47|1858.27|1863.73|1857.53|35
1653580770000|2022-05-26 15:59:30|1864.24|1858.04|1863.65|1857.45|1864.29|1858.09|1863.65|1857.45|35
1653580780000|2022-05-26 15:59:40|1863.82|1857.62|1863.37|1857.17|1863.82|1857.62|1863.28|1857.08|36
1653580790000|2022-05-26 15:59:50|1863.41|1857.21|1863.51|1857.31|1863.65|1857.45|1863.08|1856.88|36
1653580800000|2022-05-26 16:00:00|1863.63|1857.43|1863.67|1857.47|1863.72|1857.52|1863.47|1857.27|34
1653580810000|2022-05-26 16:00:10|1863.41|1857.21|1863.17|1856.97|1863.78|1857.58|1862.82|1856.62|33
1653580820000|2022-05-26 16:00:20|1863.06|1856.86|1863.54|1857.34|1863.8|1857.6|1862.96|1856.76|30
1653580830000|2022-05-26 16:00:30|1863.49|1857.29|1863.65|1857.45|1863.74|1857.54|1863.37|1857.17|35
1653580840000|2022-05-26 16:00:40|1863.56|1857.36|1862.73|1856.53|1863.56|1857.36|1862.73|1856.53|35
1653580850000|2022-05-26 16:00:50|1862.71|1856.51|1862.47|1856.27|1862.75|1856.55|1862.26|1856.06|36
1653580860000|2022-05-26 16:01:00|1862.41|1856.21|1862.82|1856.62|1863.34|1857.14|1862.41|1856.21|35
1653580870000|2022-05-26 16:01:10|1862.78|1856.58|1863.18|1856.98|1863.32|1857.12|1862.68|1856.48|37
1653580880000|2022-05-26 16:01:20|1863.26|1857.06|1864.98|1858.78|1865.31|1859.11|1863.2|1857|32
1653580890000|2022-05-26 16:01:30|1865.09|1858.89|1866.18|1859.98|1866.18|1859.98|1864.98|1858.78|37
1653580900000|2022-05-26 16:01:40|1866.17|1859.97|1869.65|1863.45|1869.82|1863.62|1866.03|1859.83|38
1653580910000|2022-05-26 16:01:50|1869.59|1863.39|1867.47|1861.27|1869.59|1863.39|1867.44|1861.24|36
1653580920000|2022-05-26 16:02:00|1867.43|1861.23|1868.37|1862.17|1868.53|1862.33|1867.22|1861.02|36
1653580930000|2022-05-26 16:02:10|1869.15|1862.95|1869.69|1863.49|1869.71|1863.51|1868.94|1862.74|38
1653580940000|2022-05-26 16:02:20|1869.65|1863.45|1870.18|1863.98|1870.56|1864.36|1869.53|1863.33|37
1653580950000|2022-05-26 16:02:30|1870.31|1864.11|1871.05|1864.85|1871.05|1864.85|1869.98|1863.78|32
1653580960000|2022-05-26 16:02:40|1870.85|1864.65|1870.23|1864.03|1871.17|1864.97|1869.05|1862.85|37
1653580970000|2022-05-26 16:02:50|1870.11|1863.91|1872.28|1866.08|1872.28|1866.08|1869.95|1863.75|34
1653580980000|2022-05-26 16:03:00|1872.3|1866.1|1871.97|1865.77|1872.46|1866.26|1871.73|1865.53|36
1653580990000|2022-05-26 16:03:10|1871.9|1865.7|1871.6|1865.4|1871.98|1865.78|1871.6|1865.4|34
1653581000000|2022-05-26 16:03:20|1871.63|1865.43|1871.79|1865.59|1872.22|1866.02|1871.62|1865.42|37
1653581010000|2022-05-26 16:03:30|1871.65|1865.45|1874.8|1868.6|1874.94|1868.74|1871.65|1865.45|39
1653581020000|2022-05-26 16:03:40|1874.93|1868.73|1878.98|1872.78|1880.66|1874.46|1874.93|1868.73|37
1653581030000|2022-05-26 16:03:50|1879.13|1872.93|1878.52|1872.32|1879.13|1872.93|1876.98|1870.78|40
1653581040000|2022-05-26 16:04:00|1879.81|1873.61|1878.64|1872.44|1879.86|1873.66|1878.21|1872.01|38
1653581050000|2022-05-26 16:04:10|1878.89|1872.69|1876.07|1869.87|1879.05|1872.85|1876|1869.8|39
1653581060000|2022-05-26 16:04:20|1875.99|1869.79|1874.8|1868.6|1875.99|1869.79|1874.8|1868.6|36
1653581070000|2022-05-26 16:04:30|1874.76|1868.56|1876.29|1870.09|1876.29|1870.09|1874.52|1868.32|37
1653581080000|2022-05-26 16:04:40|1875.93|1869.73|1875.15|1868.95|1875.93|1869.73|1875.15|1868.95|38
1653581090000|2022-05-26 16:04:50|1875.18|1868.98|1873.98|1867.78|1875.18|1868.98|1873.87|1867.67|32
1653581100000|2022-05-26 16:05:00|1873.75|1867.55|1873.68|1867.48|1874.18|1867.98|1873.68|1867.48|38
1653581110000|2022-05-26 16:05:10|1873.4|1867.2|1873.57|1867.37|1873.79|1867.59|1872.99|1866.79|38
1653581120000|2022-05-26 16:05:20|1873.62|1867.42|1873.23|1867.03|1874.05|1867.85|1873.23|1867.03|34
1653581130000|2022-05-26 16:05:30|1873.31|1867.11|1873.6|1867.4|1873.83|1867.63|1873.29|1867.09|33
1653581140000|2022-05-26 16:05:40|1873.51|1867.31|1872.84|1866.64|1873.61|1867.41|1872.68|1866.48|37
1653581150000|2022-05-26 16:05:50|1873.11|1866.91|1871.93|1865.73|1873.11|1866.91|1871.89|1865.69|38
1653581160000|2022-05-26 16:06:00|1871.92|1865.72|1872.07|1865.87|1872.85|1866.65|1871.84|1865.64|38
1653581170000|2022-05-26 16:06:10|1872.06|1865.86|1873.13|1866.93|1873.28|1867.08|1872.04|1865.84|37
1653581180000|2022-05-26 16:06:20|1873.14|1866.94|1873.68|1867.48|1873.98|1867.78|1873.01|1866.81|35
1653581190000|2022-05-26 16:06:30|1873.75|1867.55|1873.64|1867.44|1874.24|1868.04|1873.47|1867.27|36
1653581200000|2022-05-26 16:06:40|1873.62|1867.42|1874.27|1868.07|1874.37|1868.17|1873.61|1867.41|37
1653581210000|2022-05-26 16:06:50|1874.37|1868.17|1873.93|1867.73|1874.37|1868.17|1873.4|1867.2|39
1653581220000|2022-05-26 16:07:00|1874.09|1867.89|1873.99|1867.79|1874.19|1867.99|1873.85|1867.65|37
1653581230000|2022-05-26 16:07:10|1873.91|1867.71|1874.42|1868.22|1875|1868.8|1873.88|1867.68|35
1653581240000|2022-05-26 16:07:20|1874.32|1868.12|1874.53|1868.33|1874.67|1868.47|1874.25|1868.05|34
1653581250000|2022-05-26 16:07:30|1874.42|1868.22|1874.18|1867.98|1874.6|1868.4|1874.14|1867.94|35
1653581260000|2022-05-26 16:07:40|1874.2|1868|1873.55|1867.35|1874.2|1868|1873.55|1867.35|34
1653581270000|2022-05-26 16:07:50|1873.77|1867.57|1872.53|1866.33|1873.77|1867.57|1872.3|1866.1|38
1653581280000|2022-05-26 16:08:00|1872.52|1866.32|1871.16|1864.96|1872.53|1866.33|1871.11|1864.91|34
1653581290000|2022-05-26 16:08:10|1871.15|1864.95|1871.42|1865.22|1871.67|1865.47|1870.9|1864.7|37
1653581300000|2022-05-26 16:08:20|1871.28|1865.08|1870.7|1864.5|1871.28|1865.08|1870.7|1864.5|30
1653581310000|2022-05-26 16:08:30|1870.75|1864.55|1871.61|1865.41|1872.46|1866.26|1870.69|1864.49|36
1653581320000|2022-05-26 16:08:40|1871.95|1865.75|1872.5|1866.3|1872.78|1866.58|1871.95|1865.75|33
1653581330000|2022-05-26 16:08:50|1872.52|1866.32|1873.16|1866.96|1873.44|1867.24|1872.52|1866.32|30
1653581340000|2022-05-26 16:09:00|1873.12|1866.92|1873.34|1867.14|1873.44|1867.24|1873.12|1866.92|30
1653581350000|2022-05-26 16:09:10|1873.52|1867.32|1873.64|1867.44|1874.77|1868.57|1873.51|1867.31|35
1653581360000|2022-05-26 16:09:20|1873.65|1867.45|1873.43|1867.23|1873.76|1867.56|1873.21|1867.01|38
1653581370000|2022-05-26 16:09:30|1873.42|1867.22|1873.51|1867.31|1873.64|1867.44|1873.35|1867.15|30
1653581380000|2022-05-26 16:09:40|1873.43|1867.23|1873.49|1867.29|1873.63|1867.43|1873.22|1867.02|35
1653581390000|2022-05-26 16:09:50|1873.44|1867.24|1873.38|1867.18|1873.52|1867.32|1873.31|1867.11|34
1653581400000|2022-05-26 16:10:00|1873.33|1867.13|1873.45|1867.25|1873.45|1867.25|1873.17|1866.97|34
1653581410000|2022-05-26 16:10:10|1873.46|1867.26|1874.39|1868.19|1874.52|1868.32|1873.29|1867.09|39
1653581420000|2022-05-26 16:10:20|1874.37|1868.17|1874.66|1868.46|1876.36|1870.16|1874.35|1868.15|37
1653581430000|2022-05-26 16:10:30|1874.65|1868.45|1875.98|1869.78|1876.39|1870.19|1874.64|1868.44|36
1653581440000|2022-05-26 16:10:40|1875.99|1869.79|1878.04|1871.84|1878.04|1871.84|1875.99|1869.79|37
1653581450000|2022-05-26 16:10:50|1878.2|1872|1879.63|1873.43|1880.18|1873.98|1878.05|1871.85|32
1653581460000|2022-05-26 16:11:00|1879.56|1873.36|1882.93|1876.73|1883.35|1877.15|1879.51|1873.31|35
1653581470000|2022-05-26 16:11:10|1882.95|1876.75|1889.67|1883.47|1889.84|1883.64|1882.82|1876.62|31
1653581480000|2022-05-26 16:11:20|1889.76|1883.56|1886.43|1880.23|1890.02|1883.82|1886.43|1880.23|40
1653581490000|2022-05-26 16:11:30|1886.13|1879.93|1884|1877.8|1886.28|1880.08|1883.83|1877.63|39
1653581500000|2022-05-26 16:11:40|1883.97|1877.77|1883.22|1877.02|1884.07|1877.87|1882.78|1876.58|38
1653581510000|2022-05-26 16:11:50|1883.29|1877.09|1882.74|1876.54|1883.29|1877.09|1881.91|1875.71|39
1653581520000|2022-05-26 16:12:00|1882.97|1876.77|1884.36|1878.16|1884.36|1878.16|1881.95|1875.75|37
1653581530000|2022-05-26 16:12:10|1884.39|1878.19|1886.07|1879.87|1886.18|1879.98|1883.91|1877.71|40
1653581540000|2022-05-26 16:12:20|1886.04|1879.84|1886.18|1879.98|1886.56|1880.36|1885.74|1879.54|40
1653581550000|2022-05-26 16:12:30|1886.11|1879.91|1886.05|1879.85|1886.65|1880.45|1885.92|1879.72|37
1653581560000|2022-05-26 16:12:40|1886.36|1880.16|1885.35|1879.15|1886.53|1880.33|1885.32|1879.12|39
1653581570000|2022-05-26 16:12:50|1885.29|1879.09|1885.03|1878.83|1885.29|1879.09|1884.58|1878.38|38
1653581580000|2022-05-26 16:13:00|1885.02|1878.82|1884.55|1878.35|1885.03|1878.83|1884.28|1878.08|37
1653581590000|2022-05-26 16:13:10|1884.51|1878.31|1885.26|1879.06|1885.45|1879.25|1884.51|1878.31|33
1653581600000|2022-05-26 16:13:20|1885.34|1879.14|1888.04|1881.84|1888.13|1881.93|1885.18|1878.98|36
1653581610000|2022-05-26 16:13:30|1888.01|1881.81|1888.62|1882.42|1888.79|1882.59|1887.76|1881.56|35
1653581620000|2022-05-26 16:13:40|1888.54|1882.34|1887.26|1881.06|1888.55|1882.35|1887.19|1880.99|39
1653581630000|2022-05-26 16:13:50|1887.17|1880.97|1886.48|1880.28|1887.68|1881.48|1886.44|1880.24|40
1653581640000|2022-05-26 16:14:00|1886.71|1880.51|1886.61|1880.41|1887.43|1881.23|1886.55|1880.35|38
1653581650000|2022-05-26 16:14:10|1886.53|1880.33|1887.22|1881.02|1887.37|1881.17|1886.43|1880.23|37
1653581660000|2022-05-26 16:14:20|1887.1|1880.9|1887.26|1881.06|1887.48|1881.28|1886.67|1880.47|38
1653581670000|2022-05-26 16:14:30|1887.16|1880.96|1887.97|1881.77|1888.05|1881.85|1886.38|1880.18|38
1653581680000|2022-05-26 16:14:40|1887.8|1881.6|1887.53|1881.33|1888|1881.8|1887.34|1881.14|33
1653581690000|2022-05-26 16:14:50|1887.5|1881.3|1887.59|1881.39|1888.12|1881.92|1887.14|1880.94|36
1653581700000|2022-05-26 16:15:00|1887.56|1881.36|1886.71|1880.51|1887.56|1881.36|1886.37|1880.17|36
1653581710000|2022-05-26 16:15:10|1886.66|1880.46|1887.08|1880.88|1887.5|1881.3|1886.37|1880.17|35
1653581720000|2022-05-26 16:15:20|1887.24|1881.04|1886.08|1879.88|1887.24|1881.04|1885.89|1879.69|38
1653581730000|2022-05-26 16:15:30|1886.07|1879.87|1884.22|1878.02|1886.11|1879.91|1884.11|1877.91|37
1653581740000|2022-05-26 16:15:40|1884.14|1877.94|1883.74|1877.54|1884.26|1878.06|1883.31|1877.11|38
1653581750000|2022-05-26 16:15:50|1883.84|1877.64|1882.92|1876.72|1883.84|1877.64|1882.92|1876.72|36
1653581760000|2022-05-26 16:16:00|1883.05|1876.85|1882.67|1876.47|1883.28|1877.08|1882.59|1876.39|34
1653581770000|2022-05-26 16:16:10|1882.69|1876.49|1884.01|1877.81|1884.17|1877.97|1882.42|1876.22|33
1653581780000|2022-05-26 16:16:20|1884.05|1877.85|1888.13|1881.93|1888.13|1881.93|1883.99|1877.79|37
1653581790000|2022-05-26 16:16:30|1887.8|1881.6|1886.74|1880.54|1887.8|1881.6|1886.27|1880.07|38
1653581800000|2022-05-26 16:16:40|1886.7|1880.5|1886.85|1880.65|1886.85|1880.65|1886.55|1880.35|35
1653581810000|2022-05-26 16:16:50|1886.87|1880.67|1888.01|1881.81|1888.07|1881.87|1886.8|1880.6|35
1653581820000|2022-05-26 16:17:00|1888.18|1881.98|1888.99|1882.79|1888.99|1882.79|1888.03|1881.83|36
1653581830000|2022-05-26 16:17:10|1889.02|1882.82|1888.92|1882.72|1889.56|1883.36|1888.57|1882.37|38
1653581840000|2022-05-26 16:17:20|1889.04|1882.84|1892.21|1886.01|1892.32|1886.12|1889.04|1882.84|38
1653581850000|2022-05-26 16:17:30|1892.18|1885.98|1890.28|1884.08|1892.26|1886.06|1890.28|1884.08|37
1653581860000|2022-05-26 16:17:40|1891.03|1884.83|1888.92|1882.72|1891.03|1884.83|1888.79|1882.59|37
1653581870000|2022-05-26 16:17:50|1889.04|1882.84|1889.78|1883.58|1889.78|1883.58|1887.91|1881.71|38
1653581880000|2022-05-26 16:18:00|1889.82|1883.62|1888.45|1882.25|1890|1883.8|1888.44|1882.24|37
1653581890000|2022-05-26 16:18:10|1888.56|1882.36|1888.98|1882.78|1888.98|1882.78|1888.35|1882.15|36
1653581900000|2022-05-26 16:18:20|1888.73|1882.53|1888.04|1881.84|1888.73|1882.53|1887.8|1881.6|37
1653581910000|2022-05-26 16:18:30|1887.8|1881.6|1889.85|1883.65|1889.85|1883.65|1887.68|1881.48|34
1653581920000|2022-05-26 16:18:40|1890.05|1883.85|1888.42|1882.22|1890.05|1883.85|1888.3|1882.1|38
1653581930000|2022-05-26 16:18:50|1888.21|1882.01|1889.39|1883.19|1889.4|1883.2|1888.13|1881.93|37
1653581940000|2022-05-26 16:19:00|1889.38|1883.18|1889.64|1883.44|1889.76|1883.56|1888.78|1882.58|36
1653581950000|2022-05-26 16:19:10|1889.83|1883.63|1891.93|1885.73|1891.93|1885.73|1889.83|1883.63|38
1653581960000|2022-05-26 16:19:20|1892.03|1885.83|1894.19|1887.99|1894.36|1888.16|1892.03|1885.83|37
1653581970000|2022-05-26 16:19:30|1894.58|1888.38|1895.55|1889.35|1895.55|1889.35|1893.84|1887.64|34
1653581980000|2022-05-26 16:19:40|1895.71|1889.51|1898.6|1892.4|1900.58|1894.38|1895.71|1889.51|37
1653581990000|2022-05-26 16:19:50|1898.64|1892.44|1895.62|1889.42|1898.64|1892.44|1895.62|1889.42|39
1653582000000|2022-05-26 16:20:00|1895.58|1889.38|1892.74|1886.54|1896.39|1890.19|1892.74|1886.54|39
1653582010000|2022-05-26 16:20:10|1892.68|1886.48|1898.81|1892.61|1899.37|1893.17|1892.55|1886.35|39
1653582020000|2022-05-26 16:20:20|1898.8|1892.6|1898.85|1892.65|1899.37|1893.17|1898.5|1892.3|39
1653582030000|2022-05-26 16:20:30|1898.9|1892.7|1899.09|1892.89|1899.13|1892.93|1898.43|1892.23|39
1653582040000|2022-05-26 16:20:40|1899.23|1893.03|1899.29|1893.09|1900.39|1894.19|1898.71|1892.51|38
1653582050000|2022-05-26 16:20:50|1899.31|1893.11|1904|1897.8|1904|1897.8|1899.13|1892.93|40
1653582060000|2022-05-26 16:21:00|1904.44|1898.24|1904.1|1897.9|1904.74|1898.54|1901.7|1895.5|40
1653582070000|2022-05-26 16:21:10|1903.79|1897.59|1905.32|1899.12|1905.32|1899.12|1902.85|1896.65|38
1653582080000|2022-05-26 16:21:20|1905.35|1899.15|1905.7|1899.5|1907.38|1901.18|1905.35|1899.15|38
1653582090000|2022-05-26 16:21:30|1905.82|1899.62|1903.46|1897.26|1906.14|1899.94|1903.04|1896.84|39
1653582100000|2022-05-26 16:21:40|1903.43|1897.23|1901.04|1894.84|1903.67|1897.47|1900.98|1894.78|40
1653582110000|2022-05-26 16:21:50|1900.85|1894.65|1897.99|1891.79|1900.85|1894.65|1897.96|1891.76|39
1653582120000|2022-05-26 16:22:00|1898.2|1892|1899.96|1893.76|1899.96|1893.76|1897.53|1891.33|39
1653582130000|2022-05-26 16:22:10|1899.86|1893.66|1900.27|1894.07|1901.58|1895.38|1899.86|1893.66|38
1653582140000|2022-05-26 16:22:20|1900.3|1894.1|1901.37|1895.17|1901.96|1895.76|1900.3|1894.1|38
1653582150000|2022-05-26 16:22:30|1901.6|1895.4|1899.15|1892.95|1901.75|1895.55|1899.09|1892.89|39
1653582160000|2022-05-26 16:22:40|1899.12|1892.92|1900.98|1894.78|1901.54|1895.34|1898.83|1892.63|37
1653582170000|2022-05-26 16:22:50|1900.96|1894.76|1899.86|1893.66|1900.96|1894.76|1899.83|1893.63|35
1653582180000|2022-05-26 16:23:00|1899.8|1893.6|1900.6|1894.4|1900.75|1894.55|1899.68|1893.48|34
1653582190000|2022-05-26 16:23:10|1900.45|1894.25|1894.74|1888.54|1900.45|1894.25|1894.2|1888|37
1653582200000|2022-05-26 16:23:20|1894.73|1888.53|1893.88|1887.68|1894.76|1888.56|1893.42|1887.22|23
1653582210000|2022-05-26 16:23:30|1893.94|1887.74|1894.84|1888.64|1895.43|1889.23|1893.94|1887.74|36
1653582220000|2022-05-26 16:23:40|1894.66|1888.46|1893.4|1887.2|1894.66|1888.46|1893.4|1887.2|21
1653582230000|2022-05-26 16:23:50|1893.39|1887.19|1892.09|1885.89|1893.39|1887.19|1891.97|1885.77|18
1653582240000|2022-05-26 16:24:00|1892.13|1885.93|1890.78|1884.58|1892.41|1886.21|1890.75|1884.55|37
1653582250000|2022-05-26 16:24:10|1891.09|1884.89|1890.78|1884.58|1891.11|1884.91|1890.71|1884.51|36
1653582260000|2022-05-26 16:24:20|1890.71|1884.51|1889.78|1883.58|1890.76|1884.56|1889.43|1883.23|34
1653582270000|2022-05-26 16:24:30|1890.4|1884.2|1891.45|1885.25|1891.65|1885.45|1890.4|1884.2|39
1653582280000|2022-05-26 16:24:40|1891.49|1885.29|1893.4|1887.2|1893.42|1887.22|1891.28|1885.08|39
1653582290000|2022-05-26 16:24:50|1893.74|1887.54|1893.21|1887.01|1894.12|1887.92|1892.98|1886.78|35
1653582300000|2022-05-26 16:25:00|1893.17|1886.97|1891.62|1885.42|1893.31|1887.11|1891.52|1885.32|39
1653582310000|2022-05-26 16:25:10|1891.59|1885.39|1890.48|1884.28|1891.59|1885.39|1890.48|1884.28|35
1653582320000|2022-05-26 16:25:20|1890.4|1884.2|1889.41|1883.21|1890.5|1884.3|1889.2|1883|35
1653582330000|2022-05-26 16:25:30|1889.29|1883.09|1888.15|1881.95|1889.29|1883.09|1888.13|1881.93|35
1653582340000|2022-05-26 16:25:40|1888.28|1882.08|1888.39|1882.19|1888.67|1882.47|1888.24|1882.04|35
1653582350000|2022-05-26 16:25:50|1888.42|1882.22|1890.19|1883.99|1890.25|1884.05|1888.31|1882.11|38
1653582360000|2022-05-26 16:26:00|1890.23|1884.03|1889.18|1882.98|1890.37|1884.17|1889.18|1882.98|36
1653582370000|2022-05-26 16:26:10|1889.26|1883.06|1889.04|1882.84|1889.42|1883.22|1888.69|1882.49|35
1653582380000|2022-05-26 16:26:20|1889.05|1882.85|1888.97|1882.77|1889.1|1882.9|1888.89|1882.69|33
1653582390000|2022-05-26 16:26:30|1889.04|1882.84|1889.04|1882.84|1889.13|1882.93|1888.74|1882.54|35
1653582400000|2022-05-26 16:26:40|1889.07|1882.87|1888.97|1882.77|1889.14|1882.94|1888.6|1882.4|37
1653582410000|2022-05-26 16:26:50|1888.99|1882.79|1888.48|1882.28|1889.1|1882.9|1888.4|1882.2|36
1653582420000|2022-05-26 16:27:00|1888.05|1881.85|1887.17|1880.97|1888.05|1881.85|1887.07|1880.87|36
1653582430000|2022-05-26 16:27:10|1887.01|1880.81|1888.45|1882.25|1888.56|1882.36|1887.01|1880.81|34
1653582440000|2022-05-26 16:27:20|1888.38|1882.18|1889.9|1883.7|1890.03|1883.83|1888.27|1882.07|39
1653582450000|2022-05-26 16:27:30|1890.04|1883.84|1889.6|1883.4|1890.19|1883.99|1889.6|1883.4|35
1653582460000|2022-05-26 16:27:40|1889.25|1883.05|1888.3|1882.1|1889.25|1883.05|1888.21|1882.01|36
1653582470000|2022-05-26 16:27:50|1888.24|1882.04|1888.7|1882.5|1888.97|1882.77|1888.17|1881.97|37
1653582480000|2022-05-26 16:28:00|1888.69|1882.49|1890.22|1884.02|1890.36|1884.16|1888.69|1882.49|39
1653582490000|2022-05-26 16:28:10|1890.23|1884.03|1888.53|1882.33|1890.34|1884.14|1888.5|1882.3|36
1653582500000|2022-05-26 16:28:20|1888.57|1882.37|1891.48|1885.28|1891.8|1885.6|1888.35|1882.15|37
1653582510000|2022-05-26 16:28:30|1891.57|1885.37|1892.15|1885.95|1892.21|1886.01|1890.34|1884.14|35
1653582520000|2022-05-26 16:28:40|1892.29|1886.09|1891.26|1885.06|1892.5|1886.3|1891.17|1884.97|34
1653582530000|2022-05-26 16:28:50|1891.22|1885.02|1889.58|1883.38|1891.3|1885.1|1889.58|1883.38|39
1653582540000|2022-05-26 16:29:00|1889.69|1883.49|1891.27|1885.07|1891.42|1885.22|1889.47|1883.27|39
1653582550000|2022-05-26 16:29:10|1891.34|1885.14|1891.42|1885.22|1891.61|1885.41|1891.18|1884.98|37
1653582560000|2022-05-26 16:29:20|1891.45|1885.25|1890.75|1884.55|1891.45|1885.25|1890.7|1884.5|35
1653582570000|2022-05-26 16:29:30|1890.76|1884.56|1892.62|1886.42|1892.78|1886.58|1890.7|1884.5|36
1653582580000|2022-05-26 16:29:40|1892.56|1886.36|1893.25|1887.05|1893.38|1887.18|1892.55|1886.35|37
1653582590000|2022-05-26 16:29:50|1893.23|1887.03|1892.16|1885.96|1893.25|1887.05|1892.11|1885.91|37
1653582600000|2022-05-26 16:30:00|1892.15|1885.95|1892.65|1886.45|1893|1886.8|1892|1885.8|37
1653582610000|2022-05-26 16:30:10|1892.48|1886.28|1891.96|1885.76|1892.48|1886.28|1891.8|1885.6|37
1653582620000|2022-05-26 16:30:20|1891.95|1885.75|1890.01|1883.81|1891.96|1885.76|1889.91|1883.71|37
1653582630000|2022-05-26 16:30:30|1889.96|1883.76|1889.56|1883.36|1890.56|1884.36|1889.36|1883.16|36
1653582640000|2022-05-26 16:30:40|1889.5|1883.3|1887.83|1881.63|1889.5|1883.3|1887.83|1881.63|39
1653582650000|2022-05-26 16:30:50|1887.96|1881.76|1888.81|1882.61|1888.84|1882.64|1887.67|1881.47|37
1653582660000|2022-05-26 16:31:00|1889.03|1882.83|1890.68|1884.48|1891.26|1885.06|1889.03|1882.83|38
1653582670000|2022-05-26 16:31:10|1890.89|1884.69|1890.45|1884.25|1891.68|1885.48|1890.36|1884.16|39
1653582680000|2022-05-26 16:31:20|1890.41|1884.21|1890.43|1884.23|1890.67|1884.47|1890.33|1884.13|36
1653582690000|2022-05-26 16:31:30|1890.51|1884.31|1889.61|1883.41|1890.82|1884.62|1889.61|1883.41|32
1653582700000|2022-05-26 16:31:40|1889.57|1883.37|1889.8|1883.6|1889.82|1883.62|1888.77|1882.57|35
1653582710000|2022-05-26 16:31:50|1889.68|1883.48|1889.82|1883.62|1889.86|1883.66|1889.38|1883.18|31
1653582720000|2022-05-26 16:32:00|1889.79|1883.59|1890.19|1883.99|1890.19|1883.99|1889.6|1883.4|29
1653582730000|2022-05-26 16:32:10|1890.36|1884.16|1890.8|1884.6|1890.8|1884.6|1890.36|1884.16|30
1653582740000|2022-05-26 16:32:20|1890.71|1884.51|1892.2|1886|1892.65|1886.45|1890.7|1884.5|35
1653582750000|2022-05-26 16:32:30|1892.54|1886.34|1893.67|1887.47|1893.67|1887.47|1892.04|1885.84|36
1653582760000|2022-05-26 16:32:40|1893.79|1887.59|1894.96|1888.76|1895.67|1889.47|1893.79|1887.59|39
1653582770000|2022-05-26 16:32:50|1895.07|1888.87|1894.08|1887.88|1895.34|1889.14|1893.92|1887.72|36
1653582780000|2022-05-26 16:33:00|1894.24|1888.04|1893.61|1887.41|1894.44|1888.24|1893.02|1886.82|39
1653582790000|2022-05-26 16:33:10|1893.41|1887.21|1893.18|1886.98|1893.52|1887.32|1892.92|1886.72|36
1653582800000|2022-05-26 16:33:20|1893.14|1886.94|1892.46|1886.26|1893.14|1886.94|1892.32|1886.12|39
1653582810000|2022-05-26 16:33:30|1892.35|1886.15|1891.86|1885.66|1892.75|1886.55|1891.6|1885.4|37
1653582820000|2022-05-26 16:33:40|1891.82|1885.62|1891.37|1885.17|1891.85|1885.65|1891.26|1885.06|35
1653582830000|2022-05-26 16:33:50|1891.4|1885.2|1891.81|1885.61|1892.02|1885.82|1891.26|1885.06|35
1653582840000|2022-05-26 16:34:00|1891.83|1885.63|1890.14|1883.94|1891.92|1885.72|1890.05|1883.85|36
1653582850000|2022-05-26 16:34:10|1890.31|1884.11|1889.63|1883.43|1890.49|1884.29|1889.63|1883.43|35
1653582860000|2022-05-26 16:34:20|1889.74|1883.54|1890.43|1884.23|1890.65|1884.45|1888.68|1882.48|36
1653582870000|2022-05-26 16:34:30|1890.48|1884.28|1889.88|1883.68|1890.65|1884.45|1889.66|1883.46|35
1653582880000|2022-05-26 16:34:40|1889.87|1883.67|1888.78|1882.58|1890.08|1883.88|1888.78|1882.58|36
1653582890000|2022-05-26 16:34:50|1888.7|1882.5|1888.28|1882.08|1889.09|1882.89|1888.28|1882.08|36
1653582900000|2022-05-26 16:35:00|1888.24|1882.04|1887.53|1881.33|1888.4|1882.2|1887.53|1881.33|36
1653582910000|2022-05-26 16:35:10|1887.62|1881.42|1885.49|1879.29|1887.69|1881.49|1885.36|1879.16|38
1653582920000|2022-05-26 16:35:20|1885.44|1879.24|1886.65|1880.45|1886.74|1880.54|1885.36|1879.16|36
1653582930000|2022-05-26 16:35:30|1886.67|1880.47|1887.99|1881.79|1888.23|1882.03|1886.67|1880.47|33
1653582940000|2022-05-26 16:35:40|1887.95|1881.75|1887.31|1881.11|1888.03|1881.83|1887.21|1881.01|39
1653582950000|2022-05-26 16:35:50|1887.3|1881.1|1887.34|1881.14|1887.99|1881.79|1887.18|1880.98|34
1653582960000|2022-05-26 16:36:00|1887.31|1881.11|1888.52|1882.32|1888.52|1882.32|1887.14|1880.94|38
1653582970000|2022-05-26 16:36:10|1888.51|1882.31|1886.77|1880.57|1888.55|1882.35|1886.63|1880.43|35
1653582980000|2022-05-26 16:36:20|1886.86|1880.66|1886.47|1880.27|1886.94|1880.74|1886.29|1880.09|35
1653582990000|2022-05-26 16:36:30|1886.32|1880.12|1885.96|1879.76|1886.37|1880.17|1885.66|1879.46|36
1653583000000|2022-05-26 16:36:40|1885.93|1879.73|1885.97|1879.77|1886.03|1879.83|1885.69|1879.49|39
1653583010000|2022-05-26 16:36:50|1885.99|1879.79|1885.95|1879.75|1886.11|1879.91|1885.85|1879.65|34
1653583020000|2022-05-26 16:37:00|1885.88|1879.68|1887.25|1881.05|1887.25|1881.05|1885.88|1879.68|35
1653583030000|2022-05-26 16:37:10|1887.69|1881.49|1886.74|1880.54|1887.69|1881.49|1886.67|1880.47|36
1653583040000|2022-05-26 16:37:20|1886.67|1880.47|1886.95|1880.75|1886.98|1880.78|1886.62|1880.42|29
1653583050000|2022-05-26 16:37:30|1886.91|1880.71|1886.68|1880.48|1887.01|1880.81|1886.46|1880.26|33
1653583060000|2022-05-26 16:37:40|1886.5|1880.3|1886.23|1880.03|1886.71|1880.51|1886.18|1879.98|36
1653583070000|2022-05-26 16:37:50|1886.2|1880|1886.51|1880.31|1886.72|1880.52|1886.13|1879.93|32
1653583080000|2022-05-26 16:38:00|1886.19|1879.99|1886.76|1880.56|1886.76|1880.56|1886.13|1879.93|32
1653583090000|2022-05-26 16:38:10|1886.8|1880.6|1886.91|1880.71|1887.07|1880.87|1886.75|1880.55|34
1653583100000|2022-05-26 16:38:20|1886.89|1880.69|1890.91|1884.71|1892.55|1886.35|1886.82|1880.62|36
1653583110000|2022-05-26 16:38:30|1890.94|1884.74|1890.94|1884.74|1891.12|1884.92|1890.44|1884.24|37
1653583120000|2022-05-26 16:38:40|1890.99|1884.79|1888.04|1881.84|1891.01|1884.81|1887.46|1881.26|35
1653583130000|2022-05-26 16:38:50|1887.84|1881.64|1887.42|1881.22|1887.84|1881.64|1887.06|1880.86|37
1653583140000|2022-05-26 16:39:00|1887.5|1881.3|1887.89|1881.69|1887.89|1881.69|1887.46|1881.26|32
1653583150000|2022-05-26 16:39:10|1888.11|1881.91|1888.08|1881.88|1888.67|1882.47|1888.06|1881.86|35
1653583160000|2022-05-26 16:39:20|1888.05|1881.85|1888.02|1881.82|1888.18|1881.98|1887.81|1881.61|38
1653583170000|2022-05-26 16:39:30|1888.06|1881.86|1888.36|1882.16|1888.47|1882.27|1887.89|1881.69|34
1653583180000|2022-05-26 16:39:40|1888.3|1882.1|1888.93|1882.73|1889.11|1882.91|1888.13|1881.93|34
1653583190000|2022-05-26 16:39:50|1888.94|1882.74|1889.29|1883.09|1889.4|1883.2|1888.94|1882.74|35
1653583200000|2022-05-26 16:40:00|1889.3|1883.1|1889.69|1883.49|1889.72|1883.52|1889.2|1883|31
1653583210000|2022-05-26 16:40:10|1889.5|1883.3|1889.31|1883.11|1889.5|1883.3|1889.2|1883|33
1653583220000|2022-05-26 16:40:20|1889.28|1883.08|1887.37|1881.17|1889.28|1883.08|1887.19|1880.99|38
1653583230000|2022-05-26 16:40:30|1887.41|1881.21|1883.5|1877.3|1887.51|1881.31|1881.39|1875.19|37
1653583240000|2022-05-26 16:40:40|1883.76|1877.56|1883.39|1877.19|1884.78|1878.58|1883.32|1877.12|39
1653583250000|2022-05-26 16:40:50|1882.96|1876.76|1883.93|1877.73|1884.18|1877.98|1882.3|1876.1|40
1653583260000|2022-05-26 16:41:00|1883.86|1877.66|1883.15|1876.95|1883.97|1877.77|1882.38|1876.18|36
1653583270000|2022-05-26 16:41:10|1883.36|1877.16|1881.36|1875.16|1883.46|1877.26|1881.36|1875.16|39
1653583280000|2022-05-26 16:41:20|1881.22|1875.02|1881.87|1875.67|1881.87|1875.67|1880.66|1874.46|39
1653583290000|2022-05-26 16:41:30|1881.94|1875.74|1881.19|1874.99|1882.53|1876.33|1881.05|1874.85|38
1653583300000|2022-05-26 16:41:40|1881.12|1874.92|1881.48|1875.28|1882.42|1876.22|1880.05|1873.85|38
1653583310000|2022-05-26 16:41:50|1881.63|1875.43|1881.45|1875.25|1882.27|1876.07|1881.08|1874.88|36
1653583320000|2022-05-26 16:42:00|1881.67|1875.47|1884.2|1878|1884.2|1878|1881.67|1875.47|38
1653583330000|2022-05-26 16:42:10|1884.06|1877.86|1885.29|1879.09|1886|1879.8|1884.06|1877.86|39
1653583340000|2022-05-26 16:42:20|1885.37|1879.17|1885.11|1878.91|1885.44|1879.24|1884.97|1878.77|37
1653583350000|2022-05-26 16:42:30|1885.18|1878.98|1885.04|1878.84|1885.41|1879.21|1884.87|1878.67|39
1653583360000|2022-05-26 16:42:40|1885.05|1878.85|1884.81|1878.61|1885.19|1878.99|1884.66|1878.46|38
1653583370000|2022-05-26 16:42:50|1884.69|1878.49|1885.3|1879.1|1885.61|1879.41|1884.33|1878.13|35
1653583380000|2022-05-26 16:43:00|1885.28|1879.08|1887.35|1881.15|1887.59|1881.39|1885.28|1879.08|36
1653583390000|2022-05-26 16:43:10|1887.36|1881.16|1886.25|1880.05|1887.36|1881.16|1886.25|1880.05|38
1653583400000|2022-05-26 16:43:20|1886.16|1879.96|1886.07|1879.87|1886.47|1880.27|1885.99|1879.79|39
1653583410000|2022-05-26 16:43:30|1886.08|1879.88|1885.41|1879.21|1886.33|1880.13|1885.24|1879.04|39
1653583420000|2022-05-26 16:43:40|1885.38|1879.18|1883.04|1876.84|1885.41|1879.21|1882.66|1876.46|36
1653583430000|2022-05-26 16:43:50|1883.02|1876.82|1882.99|1876.79|1883.37|1877.17|1882.95|1876.75|34
1653583440000|2022-05-26 16:44:00|1883.13|1876.93|1883.7|1877.5|1884.09|1877.89|1883.1|1876.9|38
1653583450000|2022-05-26 16:44:10|1883.66|1877.46|1882.08|1875.88|1883.8|1877.6|1881.84|1875.64|37
1653583460000|2022-05-26 16:44:20|1882.15|1875.95|1882.36|1876.16|1882.36|1876.16|1881.56|1875.36|39
1653583470000|2022-05-26 16:44:30|1882.28|1876.08|1882.01|1875.81|1882.6|1876.4|1881.21|1875.01|37
1653583480000|2022-05-26 16:44:40|1881.96|1875.76|1882.26|1876.06|1882.43|1876.23|1881.78|1875.58|39
1653583490000|2022-05-26 16:44:50|1882.1|1875.9|1882.85|1876.65|1882.88|1876.68|1882.03|1875.83|31
1653583500000|2022-05-26 16:45:00|1882.55|1876.35|1883.72|1877.52|1883.86|1877.66|1882.55|1876.35|36
1653583510000|2022-05-26 16:45:10|1884.16|1877.96|1881.31|1875.11|1884.16|1877.96|1881.31|1875.11|38
1653583520000|2022-05-26 16:45:20|1881.45|1875.25|1881.96|1875.76|1881.96|1875.76|1880.04|1873.84|39
1653583530000|2022-05-26 16:45:30|1882.08|1875.88|1882.18|1875.98|1882.67|1876.47|1881.77|1875.57|38
1653583540000|2022-05-26 16:45:40|1882.15|1875.95|1881.89|1875.69|1882.2|1876|1881.81|1875.61|36
1653583550000|2022-05-26 16:45:50|1881.9|1875.7|1882.29|1876.09|1882.34|1876.14|1881.88|1875.68|36
1653583560000|2022-05-26 16:46:00|1882.33|1876.13|1882.29|1876.09|1882.57|1876.37|1882.01|1875.81|37
1653583570000|2022-05-26 16:46:10|1882.28|1876.08|1882.44|1876.24|1882.72|1876.52|1881.96|1875.76|34
1653583580000|2022-05-26 16:46:20|1882.36|1876.16|1881.43|1875.23|1882.49|1876.29|1881.3|1875.1|32
1653583590000|2022-05-26 16:46:30|1881.41|1875.21|1880.51|1874.31|1882.31|1876.11|1880.5|1874.3|39
1653583600000|2022-05-26 16:46:40|1880.53|1874.33|1880.04|1873.84|1880.63|1874.43|1879.76|1873.56|39
1653583610000|2022-05-26 16:46:50|1880|1873.8|1880.1|1873.9|1880.38|1874.18|1879.86|1873.66|38
1653583620000|2022-05-26 16:47:00|1880.12|1873.92|1881.43|1875.23|1881.5|1875.3|1879.95|1873.75|36
1653583630000|2022-05-26 16:47:10|1881.32|1875.12|1880.58|1874.38|1881.33|1875.13|1880.54|1874.34|34
1653583640000|2022-05-26 16:47:20|1880.49|1874.29|1880.23|1874.03|1880.88|1874.68|1880.07|1873.87|39
1653583650000|2022-05-26 16:47:30|1880.3|1874.1|1880.85|1874.65|1880.85|1874.65|1880.19|1873.99|34
1653583660000|2022-05-26 16:47:40|1880.9|1874.7|1880.99|1874.79|1881.05|1874.85|1880.69|1874.49|35
1653583670000|2022-05-26 16:47:50|1880.93|1874.73|1880.67|1874.47|1881.06|1874.86|1880.57|1874.37|38
1653583680000|2022-05-26 16:48:00|1880.55|1874.35|1882.19|1875.99|1882.3|1876.1|1880.55|1874.35|36
1653583690000|2022-05-26 16:48:10|1882.32|1876.12|1883.1|1876.9|1883.96|1877.76|1882.15|1875.95|37
1653583700000|2022-05-26 16:48:20|1883.07|1876.87|1883.56|1877.36|1883.86|1877.66|1883.07|1876.87|39
1653583710000|2022-05-26 16:48:30|1883.6|1877.4|1884.13|1877.93|1885.12|1878.92|1883.52|1877.32|35
1653583720000|2022-05-26 16:48:40|1885.15|1878.95|1885.61|1879.41|1885.7|1879.5|1884.91|1878.71|38
1653583730000|2022-05-26 16:48:50|1885.52|1879.32|1885.28|1879.08|1885.61|1879.41|1884.84|1878.64|36
1653583740000|2022-05-26 16:49:00|1885.37|1879.17|1885.4|1879.2|1886.11|1879.91|1885.24|1879.04|37
1653583750000|2022-05-26 16:49:10|1885.39|1879.19|1886.5|1880.3|1886.5|1880.3|1885.39|1879.19|38
1653583760000|2022-05-26 16:49:20|1885.83|1879.63|1886.5|1880.3|1886.76|1880.56|1885.83|1879.63|32
1653583770000|2022-05-26 16:49:30|1886.53|1880.33|1885.66|1879.46|1886.65|1880.45|1885.66|1879.46|37
1653583780000|2022-05-26 16:49:40|1885.51|1879.31|1885.62|1879.42|1885.81|1879.61|1885.4|1879.2|36
1653583790000|2022-05-26 16:49:50|1885.64|1879.44|1885.65|1879.45|1885.91|1879.71|1885.43|1879.23|32
1653583800000|2022-05-26 16:50:00|1885.58|1879.38|1884.4|1878.2|1885.63|1879.43|1884.36|1878.16|39
1653583810000|2022-05-26 16:50:10|1884.41|1878.21|1885.73|1879.53|1885.76|1879.56|1884.41|1878.21|38
1653583820000|2022-05-26 16:50:20|1885.61|1879.41|1886.01|1879.81|1886.01|1879.81|1885.48|1879.28|33
1653583830000|2022-05-26 16:50:30|1885.99|1879.79|1885.23|1879.03|1885.99|1879.79|1885.19|1878.99|37
1653583840000|2022-05-26 16:50:40|1885.39|1879.19|1886.52|1880.32|1886.52|1880.32|1885.29|1879.09|36
1653583850000|2022-05-26 16:50:50|1886.02|1879.82|1885.9|1879.7|1886.29|1880.09|1885.72|1879.52|36
1653583860000|2022-05-26 16:51:00|1885.93|1879.73|1885.79|1879.59|1886.2|1880|1885.78|1879.58|33
1653583870000|2022-05-26 16:51:10|1885.8|1879.6|1886.53|1880.33|1886.53|1880.33|1884.95|1878.75|36
1653583880000|2022-05-26 16:51:20|1886.45|1880.25|1886.29|1880.09|1886.54|1880.34|1886.16|1879.96|32
1653583890000|2022-05-26 16:51:30|1886.27|1880.07|1885.7|1879.5|1886.27|1880.07|1885.54|1879.34|35
1653583900000|2022-05-26 16:51:40|1885.69|1879.49|1885.87|1879.67|1885.92|1879.72|1885.51|1879.31|37
1653583910000|2022-05-26 16:51:50|1885.77|1879.57|1884.45|1878.25|1885.84|1879.64|1884.45|1878.25|34
1653583920000|2022-05-26 16:52:00|1884.43|1878.23|1885.37|1879.17|1885.39|1879.19|1884.21|1878.01|37
1653583930000|2022-05-26 16:52:10|1885.36|1879.16|1885.27|1879.07|1885.36|1879.16|1884.91|1878.71|35
1653583940000|2022-05-26 16:52:20|1885.29|1879.09|1885.32|1879.12|1885.5|1879.3|1885.25|1879.05|31
1653583950000|2022-05-26 16:52:30|1885.27|1879.07|1885.65|1879.45|1885.69|1879.49|1885.18|1878.98|31
1653583960000|2022-05-26 16:52:40|1885.63|1879.43|1885.96|1879.76|1886.27|1880.07|1885.63|1879.43|38
1653583970000|2022-05-26 16:52:50|1885.94|1879.74|1886.02|1879.82|1886.39|1880.19|1885.36|1879.16|36
1653583980000|2022-05-26 16:53:00|1886.22|1880.02|1885.95|1879.75|1887.08|1880.88|1885.95|1879.75|37
1653583990000|2022-05-26 16:53:10|1885.84|1879.64|1886.77|1880.57|1886.89|1880.69|1885.84|1879.64|38
1653584000000|2022-05-26 16:53:20|1886.75|1880.55|1886.79|1880.59|1886.92|1880.72|1886.61|1880.41|35
1653584010000|2022-05-26 16:53:30|1886.72|1880.52|1886.48|1880.28|1887.03|1880.83|1886.29|1880.09|36
1653584020000|2022-05-26 16:53:40|1886.52|1880.32|1886.74|1880.54|1886.76|1880.56|1886.41|1880.21|31
1653584030000|2022-05-26 16:53:50|1886.76|1880.56|1887.1|1880.9|1887.34|1881.14|1886.67|1880.47|32
1653584040000|2022-05-26 16:54:00|1887.24|1881.04|1887.24|1881.04|1888.1|1881.9|1887.24|1881.04|35
1653584050000|2022-05-26 16:54:10|1887.18|1880.98|1886.2|1880|1887.19|1880.99|1886.03|1879.83|33
1653584060000|2022-05-26 16:54:20|1886.24|1880.04|1886.29|1880.09|1886.46|1880.26|1886.14|1879.94|37
1653584070000|2022-05-26 16:54:30|1886.31|1880.11|1886.63|1880.43|1886.69|1880.49|1886.27|1880.07|36
1653584080000|2022-05-26 16:54:40|1886.66|1880.46|1886.58|1880.38|1886.77|1880.57|1886.58|1880.38|25
1653584090000|2022-05-26 16:54:50|1886.56|1880.36|1887.49|1881.29|1887.73|1881.53|1886.56|1880.36|32
1653584100000|2022-05-26 16:55:00|1887.18|1880.98|1886.99|1880.79|1887.69|1881.49|1886.8|1880.6|37
1653584110000|2022-05-26 16:55:10|1887.05|1880.85|1887.48|1881.28|1887.49|1881.29|1886.76|1880.56|38
1653584120000|2022-05-26 16:55:20|1887.5|1881.3|1887.31|1881.11|1887.59|1881.39|1887.17|1880.97|32
1653584130000|2022-05-26 16:55:30|1887.33|1881.13|1887.76|1881.56|1888.08|1881.88|1887.33|1881.13|32
1653584140000|2022-05-26 16:55:40|1887.73|1881.53|1887.07|1880.87|1887.73|1881.53|1887|1880.8|36
1653584150000|2022-05-26 16:55:50|1887.08|1880.88|1887.16|1880.96|1887.38|1881.18|1887.08|1880.88|32
1653584160000|2022-05-26 16:56:00|1887.21|1881.01|1886.77|1880.57|1887.25|1881.05|1886.54|1880.34|34
1653584170000|2022-05-26 16:56:10|1886.86|1880.66|1885.93|1879.73|1886.86|1880.66|1885.86|1879.66|38
1653584180000|2022-05-26 16:56:20|1886.01|1879.81|1885|1878.8|1886.03|1879.83|1884.8|1878.6|33
1653584190000|2022-05-26 16:56:30|1884.91|1878.71|1883.5|1877.3|1884.91|1878.71|1883.49|1877.29|38
1653584200000|2022-05-26 16:56:40|1883.51|1877.31|1883.26|1877.06|1883.6|1877.4|1883.13|1876.93|31
1653584210000|2022-05-26 16:56:50|1883.27|1877.07|1885.04|1878.84|1885.05|1878.85|1883.23|1877.03|35
1653584220000|2022-05-26 16:57:00|1884.9|1878.7|1883.78|1877.58|1885.05|1878.85|1883.78|1877.58|34
1653584230000|2022-05-26 16:57:10|1883.7|1877.5|1882.9|1876.7|1883.79|1877.59|1882.64|1876.44|35
1653584240000|2022-05-26 16:57:20|1882.92|1876.72|1883.35|1877.15|1883.46|1877.26|1882.6|1876.4|37
1653584250000|2022-05-26 16:57:30|1883.31|1877.11|1883.58|1877.38|1883.8|1877.6|1883.31|1877.11|35
1653584260000|2022-05-26 16:57:40|1883.56|1877.36|1883.64|1877.44|1883.77|1877.57|1883.51|1877.31|35
1653584270000|2022-05-26 16:57:50|1883.65|1877.45|1883.74|1877.54|1883.78|1877.58|1883.5|1877.3|29
1653584280000|2022-05-26 16:58:00|1883.75|1877.55|1884.8|1878.6|1884.97|1878.77|1883.73|1877.53|36
1653584290000|2022-05-26 16:58:10|1884.78|1878.58|1883.48|1877.28|1884.82|1878.62|1883.48|1877.28|34
1653584300000|2022-05-26 16:58:20|1883.52|1877.32|1883.01|1876.81|1883.55|1877.35|1882.86|1876.66|31
1653584310000|2022-05-26 16:58:30|1882.89|1876.69|1882.79|1876.59|1882.92|1876.72|1882.59|1876.39|35
1653584320000|2022-05-26 16:58:40|1882.7|1876.5|1883.27|1877.07|1883.34|1877.14|1882.7|1876.5|36
1653584330000|2022-05-26 16:58:50|1883.24|1877.04|1883.32|1877.12|1883.53|1877.33|1883.15|1876.95|32
1653584340000|2022-05-26 16:59:00|1883.35|1877.15|1882.75|1876.55|1883.35|1877.15|1882.71|1876.51|37
1653584350000|2022-05-26 16:59:10|1882.71|1876.51|1882.98|1876.78|1882.99|1876.79|1882.57|1876.37|39
1653584360000|2022-05-26 16:59:20|1882.99|1876.79|1883.69|1877.49|1883.96|1877.76|1882.89|1876.69|28
1653584370000|2022-05-26 16:59:30|1883.73|1877.53|1883.88|1877.68|1884.1|1877.9|1883.6|1877.4|28
1653584380000|2022-05-26 16:59:40|1883.9|1877.7|1884.06|1877.86|1884.38|1878.18|1883.78|1877.58|28
1653584390000|2022-05-26 16:59:50|1884.33|1878.13|1883.98|1877.78|1884.53|1878.33|1883.98|1877.78|31
1653584400000|2022-05-26 17:00:00|1884.15|1877.95|1885.09|1878.89|1885.74|1879.54|1883.98|1877.78|34
1653584410000|2022-05-26 17:00:10|1885.25|1879.05|1884.37|1878.17|1885.4|1879.2|1884.31|1878.11|33
1653584420000|2022-05-26 17:00:20|1884.39|1878.19|1884.57|1878.37|1884.68|1878.48|1884.32|1878.12|34
1653584430000|2022-05-26 17:00:30|1884.64|1878.44|1884.02|1877.82|1884.7|1878.5|1884.02|1877.82|33
1653584440000|2022-05-26 17:00:40|1883.97|1877.77|1883.82|1877.62|1884.01|1877.81|1883.64|1877.44|35
1653584450000|2022-05-26 17:00:50|1883.84|1877.64|1883.09|1876.89|1883.84|1877.64|1882.74|1876.54|36
1653584460000|2022-05-26 17:01:00|1883.1|1876.9|1884.21|1878.01|1884.51|1878.31|1883.1|1876.9|33
1653584470000|2022-05-26 17:01:10|1884.4|1878.2|1884.61|1878.41|1884.71|1878.51|1884.24|1878.04|32
1653584480000|2022-05-26 17:01:20|1884.62|1878.42|1884.2|1878|1884.7|1878.5|1883.96|1877.76|40
1653584490000|2022-05-26 17:01:30|1884.1|1877.9|1882.85|1876.65|1884.2|1878|1882.85|1876.65|33
1653584500000|2022-05-26 17:01:40|1883.01|1876.81|1883.76|1877.56|1883.76|1877.56|1883.01|1876.81|36
1653584510000|2022-05-26 17:01:50|1883.73|1877.53|1882.81|1876.61|1883.73|1877.53|1882.76|1876.56|37
1653584520000|2022-05-26 17:02:00|1882.73|1876.53|1883.53|1877.33|1883.64|1877.44|1882.65|1876.45|36
1653584530000|2022-05-26 17:02:10|1883.55|1877.35|1884.88|1878.68|1885.38|1879.18|1883.55|1877.35|35
1653584540000|2022-05-26 17:02:20|1884.91|1878.71|1886.25|1880.05|1886.37|1880.17|1884.85|1878.65|35
1653584550000|2022-05-26 17:02:30|1886.24|1880.04|1885.75|1879.55|1886.61|1880.41|1885.7|1879.5|38
1653584560000|2022-05-26 17:02:40|1885.76|1879.56|1887.47|1881.27|1887.48|1881.28|1885.46|1879.26|36
1653584570000|2022-05-26 17:02:50|1887.59|1881.39|1887.74|1881.54|1887.84|1881.64|1887.43|1881.23|35
1653584580000|2022-05-26 17:03:00|1887.86|1881.66|1888.63|1882.43|1889.22|1883.02|1887.65|1881.45|39
1653584590000|2022-05-26 17:03:10|1888.6|1882.4|1886.06|1879.86|1888.6|1882.4|1886.06|1879.86|40
1653584600000|2022-05-26 17:03:20|1886.03|1879.83|1885.04|1878.84|1886.18|1879.98|1884.99|1878.79|38
1653584610000|2022-05-26 17:03:30|1885.19|1878.99|1885.04|1878.84|1885.33|1879.13|1884.89|1878.69|36
1653584620000|2022-05-26 17:03:40|1885.09|1878.89|1883.14|1876.94|1885.09|1878.89|1883.14|1876.94|35
1653584630000|2022-05-26 17:03:50|1883.17|1876.97|1882.78|1876.58|1883.35|1877.15|1882.73|1876.53|37
1653584640000|2022-05-26 17:04:00|1882.79|1876.59|1883.58|1877.38|1883.61|1877.41|1882.62|1876.42|38
1653584650000|2022-05-26 17:04:10|1883.46|1877.26|1884.29|1878.09|1884.37|1878.17|1883.46|1877.26|36
1653584660000|2022-05-26 17:04:20|1884.49|1878.29|1882.65|1876.45|1884.86|1878.66|1882.65|1876.45|37
1653584670000|2022-05-26 17:04:30|1882.67|1876.47|1882.73|1876.53|1883.01|1876.81|1882.64|1876.44|34
1653584680000|2022-05-26 17:04:40|1882.58|1876.38|1882.98|1876.78|1883.24|1877.04|1882.31|1876.11|31
1653584690000|2022-05-26 17:04:50|1882.94|1876.74|1882.92|1876.72|1883.09|1876.89|1882.92|1876.72|25
1653584700000|2022-05-26 17:05:00|1882.95|1876.75|1882.48|1876.28|1883.07|1876.87|1882.48|1876.28|35
1653584710000|2022-05-26 17:05:10|1882.44|1876.24|1882.47|1876.27|1882.59|1876.39|1882.37|1876.17|35
1653584720000|2022-05-26 17:05:20|1882.61|1876.41|1882.51|1876.31|1882.61|1876.41|1882.34|1876.14|32
1653584730000|2022-05-26 17:05:30|1882.54|1876.34|1884.16|1877.96|1884.18|1877.98|1882.49|1876.29|35
1653584740000|2022-05-26 17:05:40|1884.15|1877.95|1883.76|1877.56|1884.21|1878.01|1883.68|1877.48|34
1653584750000|2022-05-26 17:05:50|1883.9|1877.7|1883.83|1877.63|1884.1|1877.9|1883.73|1877.53|30
1653584760000|2022-05-26 17:06:00|1884.09|1877.89|1882.34|1876.14|1884.09|1877.89|1882.34|1876.14|37
1653584770000|2022-05-26 17:06:10|1882.35|1876.15|1882.01|1875.81|1882.36|1876.16|1881.91|1875.71|33
1653584780000|2022-05-26 17:06:20|1882.04|1875.84|1881.83|1875.63|1882.44|1876.24|1881.77|1875.57|38
1653584790000|2022-05-26 17:06:30|1881.85|1875.65|1882.5|1876.3|1882.65|1876.45|1881.85|1875.65|37
1653584800000|2022-05-26 17:06:40|1882.47|1876.27|1882.43|1876.23|1882.65|1876.45|1882.28|1876.08|37
1653584810000|2022-05-26 17:06:50|1882.44|1876.24|1881.71|1875.51|1882.51|1876.31|1881.71|1875.51|36
1653584820000|2022-05-26 17:07:00|1881.64|1875.44|1882.28|1876.08|1882.28|1876.08|1881.55|1875.35|38
1653584830000|2022-05-26 17:07:10|1882.45|1876.25|1882.51|1876.31|1882.68|1876.48|1882.44|1876.24|35
1653584840000|2022-05-26 17:07:20|1882.35|1876.15|1882.34|1876.14|1882.35|1876.15|1882.13|1875.93|24
1653584850000|2022-05-26 17:07:30|1882.33|1876.13|1882.27|1876.07|1882.35|1876.15|1882.24|1876.04|29
1653584860000|2022-05-26 17:07:40|1882.26|1876.06|1882.2|1876|1882.39|1876.19|1882.13|1875.93|36
1653584870000|2022-05-26 17:07:50|1882.16|1875.96|1881.97|1875.77|1882.17|1875.97|1881.91|1875.71|32
1653584880000|2022-05-26 17:08:00|1881.98|1875.78|1881.1|1874.9|1882.16|1875.96|1881.04|1874.84|36
1653584890000|2022-05-26 17:08:10|1880.98|1874.78|1879.13|1872.93|1881.06|1874.86|1878.79|1872.59|37
1653584900000|2022-05-26 17:08:20|1879.1|1872.9|1879.55|1873.35|1879.68|1873.48|1878.89|1872.69|32
1653584910000|2022-05-26 17:08:30|1879.53|1873.33|1879.59|1873.39|1880.14|1873.94|1879.53|1873.33|30
1653584920000|2022-05-26 17:08:40|1879.65|1873.45|1878.85|1872.65|1879.65|1873.45|1878.83|1872.63|35
1653584930000|2022-05-26 17:08:50|1878.83|1872.63|1878.57|1872.37|1878.83|1872.63|1878.36|1872.16|32
1653584940000|2022-05-26 17:09:00|1878.58|1872.38|1878.97|1872.77|1879.18|1872.98|1878.51|1872.31|34
1653584950000|2022-05-26 17:09:10|1878.93|1872.73|1879.17|1872.97|1879.42|1873.22|1878.9|1872.7|36
1653584960000|2022-05-26 17:09:20|1879.22|1873.02|1879.71|1873.51|1879.91|1873.71|1879.19|1872.99|31
1653584970000|2022-05-26 17:09:30|1879.53|1873.33|1879.1|1872.9|1879.93|1873.73|1878.98|1872.78|36
1653584980000|2022-05-26 17:09:40|1879.15|1872.95|1879.17|1872.97|1879.34|1873.14|1879.1|1872.9|32
1653584990000|2022-05-26 17:09:50|1879.16|1872.96|1879.09|1872.89|1879.23|1873.03|1879.04|1872.84|31
1653585000000|2022-05-26 17:10:00|1879.1|1872.9|1878.37|1872.17|1879.33|1873.13|1878.25|1872.05|36
1653585010000|2022-05-26 17:10:10|1878.35|1872.15|1879.3|1873.1|1879.3|1873.1|1878.2|1872|39
1653585020000|2022-05-26 17:10:20|1879.31|1873.11|1879.73|1873.53|1879.73|1873.53|1879.29|1873.09|26
1653585030000|2022-05-26 17:10:30|1879.74|1873.54|1879.81|1873.61|1880.1|1873.9|1879.72|1873.52|33
1653585040000|2022-05-26 17:10:40|1879.79|1873.59|1877.71|1871.51|1879.81|1873.61|1877.71|1871.51|36
1653585050000|2022-05-26 17:10:50|1877.73|1871.53|1877.78|1871.58|1878.12|1871.92|1877.52|1871.32|40
1653585060000|2022-05-26 17:11:00|1877.79|1871.59|1877.13|1870.93|1878.25|1872.05|1877.13|1870.93|37
1653585070000|2022-05-26 17:11:10|1876.73|1870.53|1875.23|1869.03|1877.45|1871.25|1875.1|1868.9|39
1653585080000|2022-05-26 17:11:20|1875.17|1868.97|1875.63|1869.43|1876.3|1870.1|1875.17|1868.97|37
1653585090000|2022-05-26 17:11:30|1875.57|1869.37|1875.2|1869|1875.57|1869.37|1875.02|1868.82|39
1653585100000|2022-05-26 17:11:40|1875.07|1868.87|1874.27|1868.07|1875.07|1868.87|1874.27|1868.07|38
1653585110000|2022-05-26 17:11:50|1874.18|1867.98|1873.89|1867.69|1874.18|1867.98|1873.67|1867.47|35
1653585120000|2022-05-26 17:12:00|1873.85|1867.65|1873.54|1867.34|1873.96|1867.76|1873.39|1867.19|33
1653585130000|2022-05-26 17:12:10|1873.63|1867.43|1874.59|1868.39|1874.63|1868.43|1873.63|1867.43|37
1653585140000|2022-05-26 17:12:20|1874.57|1868.37|1873.98|1867.78|1874.63|1868.43|1873.85|1867.65|37
1653585150000|2022-05-26 17:12:30|1874.04|1867.84|1873.97|1867.77|1874.05|1867.85|1873.7|1867.5|37
1653585160000|2022-05-26 17:12:40|1874.06|1867.86|1873.64|1867.44|1874.24|1868.04|1873.19|1866.99|36
1653585170000|2022-05-26 17:12:50|1873.7|1867.5|1874.25|1868.05|1874.33|1868.13|1873.7|1867.5|34
1653585180000|2022-05-26 17:13:00|1874.43|1868.23|1873.34|1867.14|1874.71|1868.51|1872.92|1866.72|39
1653585190000|2022-05-26 17:13:10|1873.33|1867.13|1872.77|1866.57|1873.51|1867.31|1872.64|1866.44|37
1653585200000|2022-05-26 17:13:20|1872.72|1866.52|1873.59|1867.39|1873.59|1867.39|1872.71|1866.51|38
1653585210000|2022-05-26 17:13:30|1873.7|1867.5|1873.55|1867.35|1873.84|1867.64|1873.55|1867.35|36
1653585220000|2022-05-26 17:13:40|1873.61|1867.41|1872.63|1866.43|1873.66|1867.46|1871.81|1865.61|36
1653585230000|2022-05-26 17:13:50|1872.7|1866.5|1873.09|1866.89|1873.23|1867.03|1872.69|1866.49|36
1653585240000|2022-05-26 17:14:00|1873.06|1866.86|1874.95|1868.75|1874.95|1868.75|1873.04|1866.84|37
1653585250000|2022-05-26 17:14:10|1874.82|1868.62|1875.65|1869.45|1875.93|1869.73|1874.8|1868.6|35
1653585260000|2022-05-26 17:14:20|1875.64|1869.44|1876.39|1870.19|1876.39|1870.19|1875.35|1869.15|31
1653585270000|2022-05-26 17:14:30|1876.37|1870.17|1876.06|1869.86|1876.62|1870.42|1875.95|1869.75|36
1653585280000|2022-05-26 17:14:40|1876.03|1869.83|1876.64|1870.44|1876.83|1870.63|1876.02|1869.82|37
1653585290000|2022-05-26 17:14:50|1876.69|1870.49|1876.45|1870.25|1876.79|1870.59|1876.45|1870.25|35
1653585300000|2022-05-26 17:15:00|1876.35|1870.15|1875.25|1869.05|1876.35|1870.15|1875.25|1869.05|33
1653585310000|2022-05-26 17:15:10|1875.17|1868.97|1875.42|1869.22|1875.47|1869.27|1875.04|1868.84|35
1653585320000|2022-05-26 17:15:20|1875.38|1869.18|1875.09|1868.89|1875.44|1869.24|1875.09|1868.89|37
1653585330000|2022-05-26 17:15:30|1875.07|1868.87|1875.09|1868.89|1875.22|1869.02|1875|1868.8|34
1653585340000|2022-05-26 17:15:40|1875.08|1868.88|1874.47|1868.27|1875.08|1868.88|1874.13|1867.93|35
1653585350000|2022-05-26 17:15:50|1874.46|1868.26|1874.23|1868.03|1874.5|1868.3|1874.23|1868.03|27
1653585360000|2022-05-26 17:16:00|1874.22|1868.02|1872.92|1866.72|1874.33|1868.13|1872.92|1866.72|35
1653585370000|2022-05-26 17:16:10|1872.74|1866.54|1872.83|1866.63|1873.1|1866.9|1872.69|1866.49|29
1653585380000|2022-05-26 17:16:20|1872.82|1866.62|1872.5|1866.3|1872.95|1866.75|1872.49|1866.29|23
1653585390000|2022-05-26 17:16:30|1872.53|1866.33|1872.81|1866.61|1872.85|1866.65|1872.32|1866.12|32
1653585400000|2022-05-26 17:16:40|1872.76|1866.56|1871.88|1865.68|1872.78|1866.58|1871.88|1865.68|32
1653585410000|2022-05-26 17:16:50|1871.89|1865.69|1872.01|1865.81|1872.55|1866.35|1871.88|1865.68|30
1653585420000|2022-05-26 17:17:00|1872|1865.8|1870.63|1864.43|1872.28|1866.08|1870.4|1864.2|33
1653585430000|2022-05-26 17:17:10|1870.65|1864.45|1870.66|1864.46|1870.69|1864.49|1870.1|1863.9|35
1653585440000|2022-05-26 17:17:20|1870.65|1864.45|1871.63|1865.43|1871.87|1865.67|1870.5|1864.3|34
1653585450000|2022-05-26 17:17:30|1871.95|1865.75|1872.67|1866.47|1872.7|1866.5|1871.9|1865.7|32
1653585460000|2022-05-26 17:17:40|1872.63|1866.43|1872.56|1866.36|1872.72|1866.52|1872.21|1866.01|33
1653585470000|2022-05-26 17:17:50|1872.52|1866.32|1871.72|1865.52|1872.57|1866.37|1871.49|1865.29|36
1653585480000|2022-05-26 17:18:00|1871.84|1865.64|1873.11|1866.91|1873.18|1866.98|1871.73|1865.53|36
1653585490000|2022-05-26 17:18:10|1873.03|1866.83|1874.64|1868.44|1874.92|1868.72|1873.03|1866.83|36
1653585500000|2022-05-26 17:18:20|1874.51|1868.31|1874.54|1868.34|1874.92|1868.72|1874.48|1868.28|38
1653585510000|2022-05-26 17:18:30|1874.31|1868.11|1874.83|1868.63|1875.09|1868.89|1874.3|1868.1|36
1653585520000|2022-05-26 17:18:40|1874.92|1868.72|1875.18|1868.98|1875.19|1868.99|1874.57|1868.37|38
1653585530000|2022-05-26 17:18:50|1875.35|1869.15|1874.03|1867.83|1875.52|1869.32|1873.94|1867.74|36
1653585540000|2022-05-26 17:19:00|1873.91|1867.71|1875.49|1869.29|1875.63|1869.43|1873.91|1867.71|35
1653585550000|2022-05-26 17:19:10|1875.48|1869.28|1874.75|1868.55|1875.55|1869.35|1874.67|1868.47|38
1653585560000|2022-05-26 17:19:20|1874.63|1868.43|1875.55|1869.35|1875.75|1869.55|1874.63|1868.43|37
1653585570000|2022-05-26 17:19:30|1875.82|1869.62|1875.97|1869.77|1876|1869.8|1875.48|1869.28|37
1653585580000|2022-05-26 17:19:40|1876.02|1869.82|1875.84|1869.64|1876.03|1869.83|1875.74|1869.54|35
1653585590000|2022-05-26 17:19:50|1875.88|1869.68|1875.27|1869.07|1875.89|1869.69|1875.27|1869.07|32
1653585600000|2022-05-26 17:20:00|1875.18|1868.98|1875.37|1869.17|1875.67|1869.47|1875.07|1868.87|32
1653585610000|2022-05-26 17:20:10|1875.22|1869.02|1875.92|1869.72|1875.96|1869.76|1874.72|1868.52|36
1653585620000|2022-05-26 17:20:20|1875.75|1869.55|1875.86|1869.66|1876.04|1869.84|1875.75|1869.55|28
1653585630000|2022-05-26 17:20:30|1876.03|1869.83|1875.85|1869.65|1876.04|1869.84|1875.66|1869.46|31
1653585640000|2022-05-26 17:20:40|1875.82|1869.62|1876.02|1869.82|1876.09|1869.89|1875.8|1869.6|32
1653585650000|2022-05-26 17:20:50|1876.12|1869.92|1877.41|1871.21|1877.98|1871.78|1876.11|1869.91|34
1653585660000|2022-05-26 17:21:00|1877.78|1871.58|1877.86|1871.66|1877.97|1871.77|1877.07|1870.87|39
1653585670000|2022-05-26 17:21:10|1877.8|1871.6|1876.52|1870.32|1878.02|1871.82|1876.52|1870.32|38
1653585680000|2022-05-26 17:21:20|1876.48|1870.28|1876.71|1870.51|1876.71|1870.51|1876.18|1869.98|36
1653585690000|2022-05-26 17:21:30|1876.55|1870.35|1877.39|1871.19|1877.76|1871.56|1876.55|1870.35|33
1653585700000|2022-05-26 17:21:40|1877.32|1871.12|1876.88|1870.68|1877.48|1871.28|1876.63|1870.43|35
1653585710000|2022-05-26 17:21:50|1876.95|1870.75|1876.94|1870.74|1877.22|1871.02|1876.82|1870.62|33
1653585720000|2022-05-26 17:22:00|1877.1|1870.9|1877.49|1871.29|1877.49|1871.29|1876.91|1870.71|34
1653585730000|2022-05-26 17:22:10|1877.47|1871.27|1877.99|1871.79|1878.1|1871.9|1876.73|1870.53|38
1653585740000|2022-05-26 17:22:20|1877.91|1871.71|1877.48|1871.28|1878.26|1872.06|1877.41|1871.21|35
1653585750000|2022-05-26 17:22:30|1877.49|1871.29|1877.92|1871.72|1878.06|1871.86|1876.85|1870.65|34
1653585760000|2022-05-26 17:22:40|1877.74|1871.54|1876.79|1870.59|1877.74|1871.54|1876.35|1870.15|29
1653585770000|2022-05-26 17:22:50|1876.82|1870.62|1875.43|1869.23|1876.84|1870.64|1875.23|1869.03|33
1653585780000|2022-05-26 17:23:00|1875.39|1869.19|1876.41|1870.21|1876.55|1870.35|1875.39|1869.19|31
1653585790000|2022-05-26 17:23:10|1876.42|1870.22|1876.54|1870.34|1877.2|1871|1876.32|1870.12|32
1653585800000|2022-05-26 17:23:20|1876.55|1870.35|1876.52|1870.32|1877.02|1870.82|1876.52|1870.32|32
1653585810000|2022-05-26 17:23:30|1876.24|1870.04|1875.62|1869.42|1876.55|1870.35|1875.31|1869.11|34
1653585820000|2022-05-26 17:23:40|1875.69|1869.49|1875.86|1869.66|1875.86|1869.66|1875.27|1869.07|33
1653585830000|2022-05-26 17:23:50|1875.57|1869.37|1876.12|1869.92|1876.19|1869.99|1875.35|1869.15|27
1653585840000|2022-05-26 17:24:00|1876.25|1870.05|1876.71|1870.51|1876.76|1870.56|1875.91|1869.71|34
1653585850000|2022-05-26 17:24:10|1876.79|1870.59|1876.87|1870.67|1877.01|1870.81|1876.72|1870.52|21
1653585860000|2022-05-26 17:24:20|1876.88|1870.68|1876.94|1870.74|1877.35|1871.15|1876.53|1870.33|28
1653585870000|2022-05-26 17:24:30|1876.93|1870.73|1877|1870.8|1877.12|1870.92|1876.9|1870.7|32
1653585880000|2022-05-26 17:24:40|1877.01|1870.81|1876.85|1870.65|1877.73|1871.53|1876.56|1870.36|36
1653585890000|2022-05-26 17:24:50|1876.8|1870.6|1876.82|1870.62|1876.85|1870.65|1876.68|1870.48|24
1653585900000|2022-05-26 17:25:00|1876.77|1870.57|1876.14|1869.94|1876.97|1870.77|1875.8|1869.6|33
1653585910000|2022-05-26 17:25:10|1876.26|1870.06|1875.6|1869.4|1876.26|1870.06|1875.46|1869.26|32
1653585920000|2022-05-26 17:25:20|1875.64|1869.44|1875.85|1869.65|1875.85|1869.65|1875.58|1869.38|24
1653585930000|2022-05-26 17:25:30|1875.76|1869.56|1875.28|1869.08|1875.95|1869.75|1875.2|1869|34
1653585940000|2022-05-26 17:25:40|1875.38|1869.18|1875.84|1869.64|1875.84|1869.64|1875.28|1869.08|33
1653585950000|2022-05-26 17:25:50|1875.73|1869.53|1876.15|1869.95|1876.28|1870.08|1875.73|1869.53|34
1653585960000|2022-05-26 17:26:00|1876.43|1870.23|1877.59|1871.39|1877.86|1871.66|1876.43|1870.23|38
1653585970000|2022-05-26 17:26:10|1877.51|1871.31|1877.14|1870.94|1877.61|1871.41|1876.96|1870.76|35
1653585980000|2022-05-26 17:26:20|1877.25|1871.05|1877.36|1871.16|1877.72|1871.52|1877.25|1871.05|32
1653585990000|2022-05-26 17:26:30|1877.33|1871.13|1877.42|1871.22|1877.81|1871.61|1877.25|1871.05|31
1653586000000|2022-05-26 17:26:40|1877.53|1871.33|1877.46|1871.26|1877.68|1871.48|1877.18|1870.98|35
1653586010000|2022-05-26 17:26:50|1877.59|1871.39|1877.75|1871.55|1877.92|1871.72|1877.48|1871.28|28
1653586020000|2022-05-26 17:27:00|1877.71|1871.51|1876.77|1870.57|1877.71|1871.51|1876.19|1869.99|33
1653586030000|2022-05-26 17:27:10|1876.88|1870.68|1876.34|1870.14|1876.88|1870.68|1876.27|1870.07|29
1653586040000|2022-05-26 17:27:20|1876.37|1870.17|1876.28|1870.08|1876.46|1870.26|1876.26|1870.06|28
1653586050000|2022-05-26 17:27:30|1876.33|1870.13|1874.39|1868.19|1876.44|1870.24|1873.88|1867.68|31
1653586060000|2022-05-26 17:27:40|1874.36|1868.16|1874.09|1867.89|1874.38|1868.18|1874.03|1867.83|27
1653586070000|2022-05-26 17:27:50|1874.1|1867.9|1874.94|1868.74|1875.03|1868.83|1874.01|1867.81|27
1653586080000|2022-05-26 17:28:00|1874.96|1868.76|1876.03|1869.83|1876.06|1869.86|1874.96|1868.76|35
1653586090000|2022-05-26 17:28:10|1875.99|1869.79|1875.39|1869.19|1876.01|1869.81|1875.14|1868.94|27
1653586100000|2022-05-26 17:28:20|1875.21|1869.01|1878.05|1871.85|1878.07|1871.87|1875.18|1868.98|34
1653586110000|2022-05-26 17:28:30|1878.07|1871.87|1877.65|1871.45|1878.07|1871.87|1877.52|1871.32|37
1653586120000|2022-05-26 17:28:40|1877.57|1871.37|1877.46|1871.26|1877.77|1871.57|1877.43|1871.23|32
1653586130000|2022-05-26 17:28:50|1877.41|1871.21|1877.55|1871.35|1877.56|1871.36|1877.33|1871.13|21
1653586140000|2022-05-26 17:29:00|1877.54|1871.34|1877.47|1871.27|1877.68|1871.48|1877.47|1871.27|26
1653586150000|2022-05-26 17:29:10|1877.51|1871.31|1876.85|1870.65|1877.51|1871.31|1876.77|1870.57|37
1653586160000|2022-05-26 17:29:20|1876.94|1870.74|1877.07|1870.87|1877.29|1871.09|1876.76|1870.56|31
1653586170000|2022-05-26 17:29:30|1877.08|1870.88|1876.24|1870.04|1877.08|1870.88|1876.09|1869.89|35
1653586180000|2022-05-26 17:29:40|1876.25|1870.05|1876.27|1870.07|1876.41|1870.21|1875.95|1869.75|27
1653586190000|2022-05-26 17:29:50|1876.26|1870.06|1876.09|1869.89|1876.49|1870.29|1876.09|1869.89|30
1653586200000|2022-05-26 17:30:00|1875.77|1869.57|1875.83|1869.63|1876.3|1870.1|1875.71|1869.51|31
1653586210000|2022-05-26 17:30:10|1876.07|1869.87|1875.47|1869.27|1876.07|1869.87|1875.3|1869.1|30
1653586220000|2022-05-26 17:30:20|1875.31|1869.11|1874.98|1868.78|1875.49|1869.29|1874.92|1868.72|36
1653586230000|2022-05-26 17:30:30|1874.99|1868.79|1874.99|1868.79|1875.26|1869.06|1874.81|1868.61|35
1653586240000|2022-05-26 17:30:40|1874.84|1868.64|1874.4|1868.2|1875.24|1869.04|1874.34|1868.14|34
1653586250000|2022-05-26 17:30:50|1874.37|1868.17|1874.11|1867.91|1874.53|1868.33|1873.96|1867.76|37
1653586260000|2022-05-26 17:31:00|1874.06|1867.86|1873.72|1867.52|1874.06|1867.86|1873.72|1867.52|32
1653586270000|2022-05-26 17:31:10|1873.79|1867.59|1874.15|1867.95|1874.44|1868.24|1873.74|1867.54|35
1653586280000|2022-05-26 17:31:20|1874.11|1867.91|1874.73|1868.53|1874.87|1868.67|1873.82|1867.62|32
1653586290000|2022-05-26 17:31:30|1874.71|1868.51|1875.29|1869.09|1875.29|1869.09|1874.56|1868.36|29
1653586300000|2022-05-26 17:31:40|1875.27|1869.07|1875.08|1868.88|1875.29|1869.09|1874.96|1868.76|26
1653586310000|2022-05-26 17:31:50|1875.17|1868.97|1875.15|1868.95|1875.3|1869.1|1875.04|1868.84|33
1653586320000|2022-05-26 17:32:00|1875.14|1868.94|1875.09|1868.89|1875.26|1869.06|1875.03|1868.83|22
1653586330000|2022-05-26 17:32:10|1875.13|1868.93|1876.51|1870.31|1876.55|1870.35|1875.13|1868.93|35
1653586340000|2022-05-26 17:32:20|1876.52|1870.32|1878.65|1872.45|1878.65|1872.45|1876.51|1870.31|31
1653586350000|2022-05-26 17:32:30|1878.66|1872.46|1878.86|1872.66|1879.47|1873.27|1878.58|1872.38|37
1653586360000|2022-05-26 17:32:40|1878.9|1872.7|1878.83|1872.63|1879.53|1873.33|1878.8|1872.6|35
1653586370000|2022-05-26 17:32:50|1878.76|1872.56|1877.99|1871.79|1878.76|1872.56|1877.85|1871.65|38
1653586380000|2022-05-26 17:33:00|1878|1871.8|1878.25|1872.05|1878.31|1872.11|1877.89|1871.69|30
1653586390000|2022-05-26 17:33:10|1878.24|1872.04|1878|1871.8|1878.33|1872.13|1877.96|1871.76|29
1653586400000|2022-05-26 17:33:20|1878.01|1871.81|1879.14|1872.94|1879.16|1872.96|1878|1871.8|35
1653586410000|2022-05-26 17:33:30|1879.16|1872.96|1879.33|1873.13|1879.74|1873.54|1879.1|1872.9|34
1653586420000|2022-05-26 17:33:40|1879.35|1873.15|1880.32|1874.12|1880.32|1874.12|1879.35|1873.15|33
1653586430000|2022-05-26 17:33:50|1880.34|1874.14|1881.88|1875.68|1881.9|1875.7|1880.34|1874.14|38
1653586440000|2022-05-26 17:34:00|1881.86|1875.66|1881.79|1875.59|1881.97|1875.77|1881.59|1875.39|36
1653586450000|2022-05-26 17:34:10|1881.75|1875.55|1879.49|1873.29|1881.75|1875.55|1879.43|1873.23|36
1653586460000|2022-05-26 17:34:20|1879.46|1873.26|1880.01|1873.81|1880.01|1873.81|1879.1|1872.9|32
1653586470000|2022-05-26 17:34:30|1879.96|1873.76|1879.28|1873.08|1880.33|1874.13|1879.27|1873.07|34
1653586480000|2022-05-26 17:34:40|1879.19|1872.99|1878.98|1872.78|1879.27|1873.07|1878.98|1872.78|24
1653586490000|2022-05-26 17:34:50|1879.1|1872.9|1878.51|1872.31|1879.31|1873.11|1878.49|1872.29|37
1653586500000|2022-05-26 17:35:00|1878.49|1872.29|1877.68|1871.48|1878.49|1872.29|1877.24|1871.04|37
1653586510000|2022-05-26 17:35:10|1877.93|1871.73|1878.19|1871.99|1878.65|1872.45|1877.83|1871.63|38
1653586520000|2022-05-26 17:35:20|1878.16|1871.96|1877.84|1871.64|1878.24|1872.04|1877.69|1871.49|35
1653586530000|2022-05-26 17:35:30|1877.72|1871.52|1878.34|1872.14|1878.36|1872.16|1877.59|1871.39|33
1653586540000|2022-05-26 17:35:40|1878.29|1872.09|1878.44|1872.24|1878.71|1872.51|1878.29|1872.09|32
1653586550000|2022-05-26 17:35:50|1878.5|1872.3|1878.47|1872.27|1878.59|1872.39|1878.4|1872.2|27
1653586560000|2022-05-26 17:36:00|1878.49|1872.29|1877.33|1871.13|1878.49|1872.29|1877.16|1870.96|31
1653586570000|2022-05-26 17:36:10|1877.13|1870.93|1877.67|1871.47|1877.7|1871.5|1876.99|1870.79|29
1653586580000|2022-05-26 17:36:20|1877.56|1871.36|1877.22|1871.02|1877.71|1871.51|1877.08|1870.88|27
1653586590000|2022-05-26 17:36:30|1877.12|1870.92|1876.87|1870.67|1877.21|1871.01|1876.85|1870.65|31
1653586600000|2022-05-26 17:36:40|1876.78|1870.58|1876.37|1870.17|1876.93|1870.73|1876.28|1870.08|27
1653586610000|2022-05-26 17:36:50|1876.4|1870.2|1876.28|1870.08|1876.77|1870.57|1876.23|1870.03|28
1653586620000|2022-05-26 17:37:00|1876.24|1870.04|1877.77|1871.57|1877.87|1871.67|1876.24|1870.04|34
1653586630000|2022-05-26 17:37:10|1877.61|1871.41|1877.23|1871.03|1877.82|1871.62|1877.05|1870.85|36
1653586640000|2022-05-26 17:37:20|1877.05|1870.85|1877.52|1871.32|1877.7|1871.5|1877.05|1870.85|29
1653586650000|2022-05-26 17:37:30|1877.54|1871.34|1877.14|1870.94|1877.65|1871.45|1877.07|1870.87|35
1653586660000|2022-05-26 17:37:40|1877.25|1871.05|1878.16|1871.96|1878.23|1872.03|1877.16|1870.96|33
1653586670000|2022-05-26 17:37:50|1878.23|1872.03|1878.16|1871.96|1878.49|1872.29|1878.08|1871.88|36
1653586680000|2022-05-26 17:38:00|1878.15|1871.95|1877.69|1871.49|1878.21|1872.01|1877.69|1871.49|35
1653586690000|2022-05-26 17:38:10|1877.66|1871.46|1877.4|1871.2|1877.84|1871.64|1877.25|1871.05|33
1653586700000|2022-05-26 17:38:20|1877.39|1871.19|1877.24|1871.04|1877.45|1871.25|1877.07|1870.87|22
1653586710000|2022-05-26 17:38:30|1877.18|1870.98|1877.36|1871.16|1877.42|1871.22|1877.16|1870.96|26
1653586720000|2022-05-26 17:38:40|1877.34|1871.14|1876.44|1870.24|1877.4|1871.2|1876.13|1869.93|34
1653586730000|2022-05-26 17:38:50|1876.45|1870.25|1876.41|1870.21|1876.46|1870.26|1876.27|1870.07|31
1653586740000|2022-05-26 17:39:00|1876.34|1870.14|1875.13|1868.93|1876.42|1870.22|1875.13|1868.93|36
1653586750000|2022-05-26 17:39:10|1875.25|1869.05|1874.92|1868.72|1875.39|1869.19|1874.85|1868.65|37
1653586760000|2022-05-26 17:39:20|1874.94|1868.74|1875|1868.8|1875.15|1868.95|1874.83|1868.63|28
1653586770000|2022-05-26 17:39:30|1874.97|1868.77|1875.96|1869.76|1876.25|1870.05|1874.86|1868.66|37
1653586780000|2022-05-26 17:39:40|1875.97|1869.77|1876.5|1870.3|1876.53|1870.33|1875.97|1869.77|32
1653586790000|2022-05-26 17:39:50|1876.51|1870.31|1876.39|1870.19|1876.51|1870.31|1876.22|1870.02|23
1653586800000|2022-05-26 17:40:00|1876.31|1870.11|1876.06|1869.86|1876.32|1870.12|1875.89|1869.69|31
1653586810000|2022-05-26 17:40:10|1876.02|1869.82|1876.09|1869.89|1876.2|1870|1875.94|1869.74|29
1653586820000|2022-05-26 17:40:20|1876.11|1869.91|1876.08|1869.88|1876.17|1869.97|1875.87|1869.67|30
1653586830000|2022-05-26 17:40:30|1876.09|1869.89|1876.25|1870.05|1876.39|1870.19|1876.08|1869.88|32
1653586840000|2022-05-26 17:40:40|1876.24|1870.04|1876.23|1870.03|1876.33|1870.13|1876.13|1869.93|27
1653586850000|2022-05-26 17:40:50|1876.22|1870.02|1876.42|1870.22|1876.5|1870.3|1876.17|1869.97|18
1653586860000|2022-05-26 17:41:00|1876.3|1870.1|1876.12|1869.92|1876.45|1870.25|1876.03|1869.83|29
1653586870000|2022-05-26 17:41:10|1876.11|1869.91|1875.28|1869.08|1876.13|1869.93|1875.28|1869.08|35
1653586880000|2022-05-26 17:41:20|1875.31|1869.11|1874.94|1868.74|1875.46|1869.26|1874.9|1868.7|34
1653586890000|2022-05-26 17:41:30|1874.8|1868.6|1875.3|1869.1|1875.3|1869.1|1874.66|1868.46|31
1653586900000|2022-05-26 17:41:40|1875.32|1869.12|1875.54|1869.34|1875.54|1869.34|1875.28|1869.08|35
1653586910000|2022-05-26 17:41:50|1875.44|1869.24|1875.49|1869.29|1875.59|1869.39|1875.33|1869.13|30
1653586920000|2022-05-26 17:42:00|1875.5|1869.3|1874.87|1868.67|1875.5|1869.3|1874.81|1868.61|25
1653586930000|2022-05-26 17:42:10|1874.77|1868.57|1874.76|1868.56|1874.9|1868.7|1874.5|1868.3|30
1653586940000|2022-05-26 17:42:20|1874.77|1868.57|1875.48|1869.28|1875.94|1869.74|1874.71|1868.51|35
1653586950000|2022-05-26 17:42:30|1875.61|1869.41|1875.54|1869.34|1875.78|1869.58|1875.37|1869.17|32
1653586960000|2022-05-26 17:42:40|1875.6|1869.4|1875.13|1868.93|1875.6|1869.4|1874.71|1868.51|34
1653586970000|2022-05-26 17:42:50|1874.86|1868.66|1875.37|1869.17|1875.47|1869.27|1874.83|1868.63|35
1653586980000|2022-05-26 17:43:00|1875.44|1869.24|1875.46|1869.26|1875.53|1869.33|1875.3|1869.1|34
1653586990000|2022-05-26 17:43:10|1875.42|1869.22|1874.82|1868.62|1875.47|1869.27|1874.77|1868.57|38
1653587000000|2022-05-26 17:43:20|1874.81|1868.61|1874.95|1868.75|1875.32|1869.12|1874.75|1868.55|32
1653587010000|2022-05-26 17:43:30|1874.93|1868.73|1874.84|1868.64|1875.16|1868.96|1874.82|1868.62|33
1653587020000|2022-05-26 17:43:40|1874.91|1868.71|1875.49|1869.29|1875.49|1869.29|1874.55|1868.35|26
1653587030000|2022-05-26 17:43:50|1875.47|1869.27|1875.77|1869.57|1875.98|1869.78|1875.33|1869.13|32
1653587040000|2022-05-26 17:44:00|1875.85|1869.65|1876.54|1870.34|1876.54|1870.34|1875.85|1869.65|31
1653587050000|2022-05-26 17:44:10|1876.53|1870.33|1875.95|1869.75|1876.53|1870.33|1875.33|1869.13|31
1653587060000|2022-05-26 17:44:20|1875.93|1869.73|1878.05|1871.85|1878.05|1871.85|1875.93|1869.73|34
1653587070000|2022-05-26 17:44:30|1878.08|1871.88|1878.55|1872.35|1878.71|1872.51|1878.08|1871.88|24
1653587080000|2022-05-26 17:44:40|1878.63|1872.43|1879.34|1873.14|1879.46|1873.26|1878.33|1872.13|37
1653587090000|2022-05-26 17:44:50|1879.39|1873.19|1878.16|1871.96|1879.44|1873.24|1878.09|1871.89|37
1653587100000|2022-05-26 17:45:00|1878.13|1871.93|1878.07|1871.87|1878.35|1872.15|1878|1871.8|34
1653587110000|2022-05-26 17:45:10|1878.02|1871.82|1878.36|1872.16|1878.74|1872.54|1877.77|1871.57|38
1653587120000|2022-05-26 17:45:20|1878.52|1872.32|1876.63|1870.43|1878.52|1872.32|1876.53|1870.33|37
1653587130000|2022-05-26 17:45:30|1876.62|1870.42|1876.71|1870.51|1876.71|1870.51|1876.47|1870.27|34
1653587140000|2022-05-26 17:45:40|1876.67|1870.47|1876.68|1870.48|1876.89|1870.69|1876.26|1870.06|29
1653587150000|2022-05-26 17:45:50|1876.74|1870.54|1877.51|1871.31|1878.12|1871.92|1876.72|1870.52|36
1653587160000|2022-05-26 17:46:00|1877.5|1871.3|1877.62|1871.42|1877.83|1871.63|1877.29|1871.09|35
1653587170000|2022-05-26 17:46:10|1877.74|1871.54|1877.68|1871.48|1877.74|1871.54|1877.53|1871.33|29
1653587180000|2022-05-26 17:46:20|1877.7|1871.5|1877.39|1871.19|1878|1871.8|1877.39|1871.19|31
1653587190000|2022-05-26 17:46:30|1877.4|1871.2|1877.7|1871.5|1877.7|1871.5|1877.11|1870.91|20
1653587200000|2022-05-26 17:46:40|1877.69|1871.49|1877.85|1871.65|1877.94|1871.74|1877.61|1871.41|25
1653587210000|2022-05-26 17:46:50|1877.84|1871.64|1878.18|1871.98|1878.65|1872.45|1877.81|1871.61|33
1653587220000|2022-05-26 17:47:00|1878.19|1871.99|1876.68|1870.48|1878.21|1872.01|1876.67|1870.47|34
1653587230000|2022-05-26 17:47:10|1876.69|1870.49|1877.94|1871.74|1878.18|1871.98|1876.69|1870.49|35
1653587240000|2022-05-26 17:47:20|1877.72|1871.52|1878.11|1871.91|1878.17|1871.97|1877.54|1871.34|33
1653587250000|2022-05-26 17:47:30|1878.24|1872.04|1878.69|1872.49|1878.77|1872.57|1877.93|1871.73|35
1653587260000|2022-05-26 17:47:40|1878.78|1872.58|1878.97|1872.77|1879.61|1873.41|1878.58|1872.38|38
1653587270000|2022-05-26 17:47:50|1879.01|1872.81|1880.28|1874.08|1880.51|1874.31|1878.85|1872.65|32
1653587280000|2022-05-26 17:48:00|1880.22|1874.02|1879.58|1873.38|1880.32|1874.12|1879.55|1873.35|33
1653587290000|2022-05-26 17:48:10|1879.57|1873.37|1880.23|1874.03|1880.74|1874.54|1879.56|1873.36|37
1653587300000|2022-05-26 17:48:20|1880.37|1874.17|1880.44|1874.24|1880.93|1874.73|1880.31|1874.11|31
1653587310000|2022-05-26 17:48:30|1880.19|1873.99|1880.19|1873.99|1880.2|1874|1879.64|1873.44|29
1653587320000|2022-05-26 17:48:40|1880.25|1874.05|1879.86|1873.66|1880.35|1874.15|1879.75|1873.55|35
1653587330000|2022-05-26 17:48:50|1879.84|1873.64|1879.86|1873.66|1879.89|1873.69|1879.64|1873.44|33
1653587340000|2022-05-26 17:49:00|1879.71|1873.51|1879.04|1872.84|1879.71|1873.51|1878.75|1872.55|39
1653587350000|2022-05-26 17:49:10|1878.97|1872.77|1877.62|1871.42|1878.97|1872.77|1877.62|1871.42|34
1653587360000|2022-05-26 17:49:20|1877.4|1871.2|1877.26|1871.06|1877.55|1871.35|1877.2|1871|34
1653587370000|2022-05-26 17:49:30|1877.34|1871.14|1877.42|1871.22|1877.53|1871.33|1877.07|1870.87|31
1653587380000|2022-05-26 17:49:40|1877.39|1871.19|1875.97|1869.77|1877.45|1871.25|1875.97|1869.77|31
1653587390000|2022-05-26 17:49:50|1875.96|1869.76|1877.11|1870.91|1877.28|1871.08|1875.75|1869.55|32
1653587400000|2022-05-26 17:50:00|1877.09|1870.89|1876.57|1870.37|1877.13|1870.93|1876.5|1870.3|23
1653587410000|2022-05-26 17:50:10|1876.56|1870.36|1875.94|1869.74|1876.56|1870.36|1875.92|1869.72|27
1653587420000|2022-05-26 17:50:20|1875.89|1869.69|1875.78|1869.58|1876.03|1869.83|1875.78|1869.58|21
1653587430000|2022-05-26 17:50:30|1875.84|1869.64|1875.64|1869.44|1875.95|1869.75|1875.64|1869.44|31
1653587440000|2022-05-26 17:50:40|1875.7|1869.5|1875.97|1869.77|1876.17|1869.97|1875.7|1869.5|33
1653587450000|2022-05-26 17:50:50|1876.17|1869.97|1876.41|1870.21|1876.41|1870.21|1875.89|1869.69|25
1653587460000|2022-05-26 17:51:00|1876.29|1870.09|1877.23|1871.03|1877.25|1871.05|1876.03|1869.83|37
1653587470000|2022-05-26 17:51:10|1877.18|1870.98|1876|1869.8|1877.31|1871.11|1875.7|1869.5|38
1653587480000|2022-05-26 17:51:20|1876.03|1869.83|1875.74|1869.54|1876.19|1869.99|1875.71|1869.51|31
1653587490000|2022-05-26 17:51:30|1875.82|1869.62|1875.41|1869.21|1875.85|1869.65|1875.41|1869.21|28
1653587500000|2022-05-26 17:51:40|1875.33|1869.13|1875.5|1869.3|1875.79|1869.59|1875.25|1869.05|27
1653587510000|2022-05-26 17:51:50|1875.54|1869.34|1875.79|1869.59|1875.83|1869.63|1875.35|1869.15|30
1653587520000|2022-05-26 17:52:00|1875.8|1869.6|1876.49|1870.29|1876.52|1870.32|1875.66|1869.46|30
1653587530000|2022-05-26 17:52:10|1876.4|1870.2|1875.76|1869.56|1876.43|1870.23|1875.73|1869.53|34
1653587540000|2022-05-26 17:52:20|1876.14|1869.94|1875.82|1869.62|1876.3|1870.1|1875.57|1869.37|37
1653587550000|2022-05-26 17:52:30|1875.71|1869.51|1875.44|1869.24|1875.88|1869.68|1875.44|1869.24|26
1653587560000|2022-05-26 17:52:40|1875.75|1869.55|1875.89|1869.69|1875.94|1869.74|1875.44|1869.24|21
1653587570000|2022-05-26 17:52:50|1875.9|1869.7|1875.92|1869.72|1875.93|1869.73|1875.84|1869.64|16
1653587580000|2022-05-26 17:53:00|1875.93|1869.73|1875.92|1869.72|1875.95|1869.75|1875.8|1869.6|28
1653587590000|2022-05-26 17:53:10|1875.82|1869.62|1875.91|1869.71|1875.99|1869.79|1875.74|1869.54|21
1653587600000|2022-05-26 17:53:20|1875.78|1869.58|1875.88|1869.68|1875.95|1869.75|1875.65|1869.45|22
1653587610000|2022-05-26 17:53:30|1875.79|1869.59|1876.04|1869.84|1876.05|1869.85|1875.69|1869.49|27
1653587620000|2022-05-26 17:53:40|1876.03|1869.83|1876.04|1869.84|1876.04|1869.84|1875.92|1869.72|30
1653587630000|2022-05-26 17:53:50|1876.05|1869.85|1875.99|1869.79|1876.05|1869.85|1875.68|1869.48|26
1653587640000|2022-05-26 17:54:00|1875.79|1869.59|1875.9|1869.7|1875.99|1869.79|1875.16|1868.96|27
1653587650000|2022-05-26 17:54:10|1875.8|1869.6|1875.73|1869.53|1875.99|1869.79|1875.63|1869.43|20
1653587660000|2022-05-26 17:54:20|1875.33|1869.13|1875.37|1869.17|1875.67|1869.47|1875.18|1868.98|15
1653587670000|2022-05-26 17:54:30|1875.56|1869.36|1875.4|1869.2|1875.84|1869.64|1875.35|1869.15|33
1653587680000|2022-05-26 17:54:40|1875.51|1869.31|1875.95|1869.75|1875.95|1869.75|1875.38|1869.18|29
1653587690000|2022-05-26 17:54:50|1875.88|1869.68|1875.51|1869.31|1875.88|1869.68|1875.35|1869.15|24
1653587700000|2022-05-26 17:55:00|1875.49|1869.29|1875.11|1868.91|1875.56|1869.36|1875.03|1868.83|28
1653587710000|2022-05-26 17:55:10|1875.12|1868.92|1874.95|1868.75|1875.13|1868.93|1874.64|1868.44|25
1653587720000|2022-05-26 17:55:20|1874.92|1868.72|1874.61|1868.41|1875.13|1868.93|1874.53|1868.33|27
1653587730000|2022-05-26 17:55:30|1874.66|1868.46|1873.63|1867.43|1874.66|1868.46|1873.5|1867.3|28
1653587740000|2022-05-26 17:55:40|1873.64|1867.44|1873.62|1867.42|1874.03|1867.83|1873.62|1867.42|35
1653587750000|2022-05-26 17:55:50|1873.63|1867.43|1873.81|1867.61|1873.93|1867.73|1873.59|1867.39|25
1653587760000|2022-05-26 17:56:00|1873.8|1867.6|1873.71|1867.51|1873.93|1867.73|1873.62|1867.42|29
1653587770000|2022-05-26 17:56:10|1873.84|1867.64|1873.23|1867.03|1873.86|1867.66|1873.23|1867.03|32
1653587780000|2022-05-26 17:56:20|1873.09|1866.89|1872.54|1866.34|1873.09|1866.89|1871.9|1865.7|35
1653587790000|2022-05-26 17:56:30|1872.63|1866.43|1873.53|1867.33|1873.91|1867.71|1872.63|1866.43|39
1653587800000|2022-05-26 17:56:40|1873.6|1867.4|1874.03|1867.83|1874.03|1867.83|1873.45|1867.25|22
1653587810000|2022-05-26 17:56:50|1874.2|1868|1875.04|1868.84|1875.04|1868.84|1874.2|1868|11
1653587820000|2022-05-26 17:57:00|1875.17|1868.97|1874.86|1868.66|1875.47|1869.27|1874.86|1868.66|20
1653587830000|2022-05-26 17:57:10|1874.71|1868.51|1875.04|1868.84|1875.19|1868.99|1874.54|1868.34|25
1653587840000|2022-05-26 17:57:20|1874.93|1868.73|1875.12|1868.92|1875.19|1868.99|1874.93|1868.73|22
1653587850000|2022-05-26 17:57:30|1875.05|1868.85|1875.09|1868.89|1875.18|1868.98|1875.02|1868.82|14
1653587860000|2022-05-26 17:57:40|1875.08|1868.88|1875.4|1869.2|1875.89|1869.69|1875.04|1868.84|26
1653587870000|2022-05-26 17:57:50|1875.44|1869.24|1875.69|1869.49|1875.79|1869.59|1875.38|1869.18|31
1653587880000|2022-05-26 17:58:00|1875.78|1869.58|1875.65|1869.45|1875.87|1869.67|1875.56|1869.36|28
1653587890000|2022-05-26 17:58:10|1875.68|1869.48|1876.24|1870.04|1876.24|1870.04|1875.63|1869.43|15
1653587900000|2022-05-26 17:58:20|1876.23|1870.03|1876.43|1870.23|1876.49|1870.29|1876.23|1870.03|20
1653587910000|2022-05-26 17:58:30|1876.44|1870.24|1876.5|1870.3|1876.5|1870.3|1876.38|1870.18|26
1653587920000|2022-05-26 17:58:40|1876.66|1870.46|1877.67|1871.47|1877.9|1871.7|1876.66|1870.46|33
1653587930000|2022-05-26 17:58:50|1877.7|1871.5|1877.28|1871.08|1877.81|1871.61|1877.05|1870.85|31
1653587940000|2022-05-26 17:59:00|1877.23|1871.03|1877.34|1871.14|1877.42|1871.22|1877.03|1870.83|36
1653587950000|2022-05-26 17:59:10|1877.38|1871.18|1877.36|1871.16|1877.39|1871.19|1877.13|1870.93|29
1653587960000|2022-05-26 17:59:20|1877.35|1871.15|1878.26|1872.06|1878.45|1872.25|1877.35|1871.15|35
1653587970000|2022-05-26 17:59:30|1878.1|1871.9|1878.2|1872|1878.34|1872.14|1877.56|1871.36|34
1653587980000|2022-05-26 17:59:40|1878.23|1872.03|1878.42|1872.22|1878.55|1872.35|1878.12|1871.92|34
1653587990000|2022-05-26 17:59:50|1878.43|1872.23|1877.96|1871.76|1878.43|1872.23|1877.89|1871.69|35
1653588000000|2022-05-26 18:00:00|1878|1871.8|1877.51|1871.31|1878|1871.8|1876.84|1870.64|36
1653588010000|2022-05-26 18:00:10|1877.31|1871.11|1877.06|1870.86|1877.35|1871.15|1876.71|1870.51|37
1653588020000|2022-05-26 18:00:20|1876.88|1870.68|1878.25|1872.05|1878.25|1872.05|1876.84|1870.64|31
1653588030000|2022-05-26 18:00:30|1878.37|1872.17|1878.29|1872.09|1878.55|1872.35|1878.12|1871.92|35
1653588040000|2022-05-26 18:00:40|1878.3|1872.1|1878.19|1871.99|1878.78|1872.58|1878.19|1871.99|35
1653588050000|2022-05-26 18:00:50|1878.27|1872.07|1878.05|1871.85|1878.27|1872.07|1877.88|1871.68|35
1653588060000|2022-05-26 18:01:00|1878.06|1871.86|1876.29|1870.09|1878.06|1871.86|1876.29|1870.09|34
1653588070000|2022-05-26 18:01:10|1876.07|1869.87|1876.86|1870.66|1876.98|1870.78|1876.02|1869.82|40
1653588080000|2022-05-26 18:01:20|1876.9|1870.7|1876.98|1870.78|1877.59|1871.39|1876.9|1870.7|34
1653588090000|2022-05-26 18:01:30|1877.11|1870.91|1876.73|1870.53|1877.22|1871.02|1876.27|1870.07|38
1653588100000|2022-05-26 18:01:40|1876.69|1870.49|1876.98|1870.78|1877.88|1871.68|1876.69|1870.49|35
1653588110000|2022-05-26 18:01:50|1876.96|1870.76|1876.94|1870.74|1877.1|1870.9|1876.75|1870.55|31
1653588120000|2022-05-26 18:02:00|1877.01|1870.81|1876.79|1870.59|1877.01|1870.81|1876.58|1870.38|33
1653588130000|2022-05-26 18:02:10|1876.77|1870.57|1876.08|1869.88|1876.78|1870.58|1876.01|1869.81|33
1653588140000|2022-05-26 18:02:20|1876.1|1869.9|1875.47|1869.27|1876.11|1869.91|1875.47|1869.27|32
1653588150000|2022-05-26 18:02:30|1875.48|1869.28|1875.38|1869.18|1875.48|1869.28|1874.68|1868.48|36
1653588160000|2022-05-26 18:02:40|1875.31|1869.11|1874.68|1868.48|1875.35|1869.15|1874.5|1868.3|37
1653588170000|2022-05-26 18:02:50|1874.58|1868.38|1874.61|1868.41|1874.77|1868.57|1874.51|1868.31|33
1653588180000|2022-05-26 18:03:00|1874.63|1868.43|1874.94|1868.74|1874.94|1868.74|1874.39|1868.19|30
1653588190000|2022-05-26 18:03:10|1874.95|1868.75|1874.51|1868.31|1875.02|1868.82|1874.32|1868.12|34
1653588200000|2022-05-26 18:03:20|1874.49|1868.29|1874.35|1868.15|1874.49|1868.29|1874.29|1868.09|30
1653588210000|2022-05-26 18:03:30|1874.34|1868.14|1873.94|1867.74|1874.37|1868.17|1873.93|1867.73|33
1653588220000|2022-05-26 18:03:40|1873.8|1867.6|1873.54|1867.34|1873.8|1867.6|1873.18|1866.98|38
1653588230000|2022-05-26 18:03:50|1873.49|1867.29|1872.57|1866.37|1873.58|1867.38|1872.44|1866.24|35
1653588240000|2022-05-26 18:04:00|1872.6|1866.4|1872.73|1866.53|1872.83|1866.63|1872.41|1866.21|36
1653588250000|2022-05-26 18:04:10|1872.68|1866.48|1872.58|1866.38|1872.85|1866.65|1872.49|1866.29|31
1653588260000|2022-05-26 18:04:20|1872.61|1866.41|1872.81|1866.61|1873.04|1866.84|1872.57|1866.37|37
1653588270000|2022-05-26 18:04:30|1872.71|1866.51|1872.77|1866.57|1872.77|1866.57|1872.46|1866.26|31
1653588280000|2022-05-26 18:04:40|1872.72|1866.52|1872.75|1866.55|1872.77|1866.57|1872.48|1866.28|32
1653588290000|2022-05-26 18:04:50|1872.79|1866.59|1873.26|1867.06|1873.4|1867.2|1872.74|1866.54|36
1653588300000|2022-05-26 18:05:00|1873.3|1867.1|1873.12|1866.92|1873.3|1867.1|1872.68|1866.48|33
1653588310000|2022-05-26 18:05:10|1873.08|1866.88|1873.39|1867.19|1873.48|1867.28|1872.99|1866.79|36
1653588320000|2022-05-26 18:05:20|1873.35|1867.15|1873.24|1867.04|1873.48|1867.28|1873.24|1867.04|34
1653588330000|2022-05-26 18:05:30|1873.33|1867.13|1873.9|1867.7|1874.25|1868.05|1873.33|1867.13|33
1653588340000|2022-05-26 18:05:40|1873.86|1867.66|1872.92|1866.72|1874.02|1867.82|1872.85|1866.65|32
1653588350000|2022-05-26 18:05:50|1872.93|1866.73|1872.81|1866.61|1873.06|1866.86|1872.79|1866.59|26
1653588360000|2022-05-26 18:06:00|1872.89|1866.69|1872.18|1865.98|1872.89|1866.69|1871.7|1865.5|32
1653588370000|2022-05-26 18:06:10|1871.72|1865.52|1870.73|1864.53|1871.72|1865.52|1870.49|1864.29|38
1653588380000|2022-05-26 18:06:20|1870.72|1864.52|1870.6|1864.4|1871.01|1864.81|1870.35|1864.15|35
1653588390000|2022-05-26 18:06:30|1870.64|1864.44|1869.89|1863.69|1870.7|1864.5|1869.89|1863.69|37
1653588400000|2022-05-26 18:06:40|1869.75|1863.55|1869.15|1862.95|1869.82|1863.62|1869.09|1862.89|38
1653588410000|2022-05-26 18:06:50|1869.17|1862.97|1867.92|1861.72|1869.33|1863.13|1867.29|1861.09|32
1653588420000|2022-05-26 18:07:00|1868.4|1862.2|1867.8|1861.6|1869.05|1862.85|1867.75|1861.55|35
1653588430000|2022-05-26 18:07:10|1867.77|1861.57|1868.11|1861.91|1868.35|1862.15|1867.77|1861.57|36
1653588440000|2022-05-26 18:07:20|1868.1|1861.9|1867.99|1861.79|1868.28|1862.08|1867.88|1861.68|36
1653588450000|2022-05-26 18:07:30|1868|1861.8|1865.02|1858.82|1868|1861.8|1865.02|1858.82|37
1653588460000|2022-05-26 18:07:40|1865.03|1858.83|1865.82|1859.62|1866.29|1860.09|1865.03|1858.83|35
1653588470000|2022-05-26 18:07:50|1865.79|1859.59|1866|1859.8|1866.16|1859.96|1865.39|1859.19|38
1653588480000|2022-05-26 18:08:00|1866.02|1859.82|1865.19|1858.99|1866.08|1859.88|1865.19|1858.99|36
1653588490000|2022-05-26 18:08:10|1865.22|1859.02|1867.05|1860.85|1867.09|1860.89|1865.22|1859.02|38
1653588500000|2022-05-26 18:08:20|1867.03|1860.83|1866.88|1860.68|1867.19|1860.99|1866.74|1860.54|36
1653588510000|2022-05-26 18:08:30|1866.83|1860.63|1866.95|1860.75|1867.8|1861.6|1866.83|1860.63|33
1653588520000|2022-05-26 18:08:40|1866.93|1860.73|1866.6|1860.4|1867.41|1861.21|1866.4|1860.2|38
1653588530000|2022-05-26 18:08:50|1866.57|1860.37|1866.79|1860.59|1866.87|1860.67|1866.57|1860.37|31
1653588540000|2022-05-26 18:09:00|1866.84|1860.64|1866.95|1860.75|1866.98|1860.78|1866.71|1860.51|33
1653588550000|2022-05-26 18:09:10|1866.87|1860.67|1867.33|1861.13|1867.48|1861.28|1866.79|1860.59|31
1653588560000|2022-05-26 18:09:20|1867.43|1861.23|1867.58|1861.38|1867.68|1861.48|1867.35|1861.15|30
1653588570000|2022-05-26 18:09:30|1867.62|1861.42|1868.06|1861.86|1868.06|1861.86|1867.44|1861.24|25
1653588580000|2022-05-26 18:09:40|1867.93|1861.73|1867.88|1861.68|1868.17|1861.97|1867.62|1861.42|33
1653588590000|2022-05-26 18:09:50|1867.89|1861.69|1868.14|1861.94|1868.16|1861.96|1867.89|1861.69|31
1653588600000|2022-05-26 18:10:00|1868.09|1861.89|1868.62|1862.42|1868.63|1862.43|1868.09|1861.89|35
1653588610000|2022-05-26 18:10:10|1868.39|1862.19|1869|1862.8|1869.33|1863.13|1868.39|1862.19|32
1653588620000|2022-05-26 18:10:20|1869.03|1862.83|1868.29|1862.09|1869.05|1862.85|1868.22|1862.02|36
1653588630000|2022-05-26 18:10:30|1868.23|1862.03|1867.1|1860.9|1868.3|1862.1|1867.1|1860.9|28
1653588640000|2022-05-26 18:10:40|1867.07|1860.87|1867.05|1860.85|1867.24|1861.04|1866.95|1860.75|35
1653588650000|2022-05-26 18:10:50|1867.04|1860.84|1867.62|1861.42|1867.64|1861.44|1867.04|1860.84|32
1653588660000|2022-05-26 18:11:00|1867.55|1861.35|1866.93|1860.73|1867.55|1861.35|1866.9|1860.7|35
1653588670000|2022-05-26 18:11:10|1866.75|1860.55|1866.91|1860.71|1867.21|1861.01|1866.72|1860.52|33
1653588680000|2022-05-26 18:11:20|1866.95|1860.75|1867.17|1860.97|1867.2|1861|1866.81|1860.61|32
1653588690000|2022-05-26 18:11:30|1867.15|1860.95|1866.85|1860.65|1867.17|1860.97|1866.85|1860.65|34
1653588700000|2022-05-26 18:11:40|1866.93|1860.73|1866.96|1860.76|1867.11|1860.91|1866.77|1860.57|22
1653588710000|2022-05-26 18:11:50|1866.94|1860.74|1867.01|1860.81|1867.11|1860.91|1866.9|1860.7|30
1653588720000|2022-05-26 18:12:00|1867.03|1860.83|1868.8|1862.6|1868.8|1862.6|1867.01|1860.81|35
1653588730000|2022-05-26 18:12:10|1868.46|1862.26|1867.99|1861.79|1868.79|1862.59|1867.85|1861.65|32
1653588740000|2022-05-26 18:12:20|1867.88|1861.68|1868.01|1861.81|1868.07|1861.87|1867.82|1861.62|32
1653588750000|2022-05-26 18:12:30|1867.98|1861.78|1867.49|1861.29|1867.99|1861.79|1867.49|1861.29|26
1653588760000|2022-05-26 18:12:40|1867.53|1861.33|1868.36|1862.16|1868.44|1862.24|1867.46|1861.26|32
1653588770000|2022-05-26 18:12:50|1868.32|1862.12|1868.27|1862.07|1868.35|1862.15|1868.16|1861.96|29
1653588780000|2022-05-26 18:13:00|1868.42|1862.22|1869.77|1863.57|1870.08|1863.88|1868.42|1862.22|37
1653588790000|2022-05-26 18:13:10|1869.92|1863.72|1870.01|1863.81|1870.17|1863.97|1869.75|1863.55|35
1653588800000|2022-05-26 18:13:20|1869.99|1863.79|1869.69|1863.49|1870.19|1863.99|1869.64|1863.44|38
1653588810000|2022-05-26 18:13:30|1869.54|1863.34|1869.58|1863.38|1869.62|1863.42|1869.01|1862.81|35
1653588820000|2022-05-26 18:13:40|1869.53|1863.33|1869.23|1863.03|1869.8|1863.6|1869.16|1862.96|37
1653588830000|2022-05-26 18:13:50|1869.18|1862.98|1869.69|1863.49|1869.71|1863.51|1869.1|1862.9|32
1653588840000|2022-05-26 18:14:00|1869.67|1863.47|1869.78|1863.58|1869.9|1863.7|1869.3|1863.1|36
1653588850000|2022-05-26 18:14:10|1869.82|1863.62|1870.17|1863.97|1870.19|1863.99|1869.81|1863.61|36
1653588860000|2022-05-26 18:14:20|1870.14|1863.94|1871.15|1864.95|1871.15|1864.95|1870|1863.8|34
1653588870000|2022-05-26 18:14:30|1870.94|1864.74|1870.66|1864.46|1870.96|1864.76|1870.41|1864.21|26
1653588880000|2022-05-26 18:14:40|1870.71|1864.51|1869.91|1863.71|1870.71|1864.51|1869.81|1863.61|32
1653588890000|2022-05-26 18:14:50|1869.99|1863.79|1869.95|1863.75|1870.02|1863.82|1869.83|1863.63|27
1653588900000|2022-05-26 18:15:00|1869.92|1863.72|1870.3|1864.1|1870.49|1864.29|1869.82|1863.62|28
1653588910000|2022-05-26 18:15:10|1870.28|1864.08|1869.33|1863.13|1870.43|1864.23|1869.15|1862.95|36
1653588920000|2022-05-26 18:15:20|1869.44|1863.24|1869.48|1863.28|1869.59|1863.39|1869.15|1862.95|32
1653588930000|2022-05-26 18:15:30|1869.49|1863.29|1870.33|1864.13|1870.45|1864.25|1869.47|1863.27|32
1653588940000|2022-05-26 18:15:40|1870.39|1864.19|1870.13|1863.93|1870.39|1864.19|1870.02|1863.82|35
1653588950000|2022-05-26 18:15:50|1870.12|1863.92|1870.49|1864.29|1870.55|1864.35|1870.04|1863.84|27
1653588960000|2022-05-26 18:16:00|1870.41|1864.21|1870.47|1864.27|1870.58|1864.38|1870.33|1864.13|32
1653588970000|2022-05-26 18:16:10|1870.56|1864.36|1870.39|1864.19|1870.78|1864.58|1870.39|1864.19|25
1653588980000|2022-05-26 18:16:20|1870.31|1864.11|1869.32|1863.12|1870.34|1864.14|1869.2|1863|29
1653588990000|2022-05-26 18:16:30|1869.27|1863.07|1868.63|1862.43|1869.35|1863.15|1868.62|1862.42|27
1653589000000|2022-05-26 18:16:40|1868.68|1862.48|1867.9|1861.7|1868.68|1862.48|1867.9|1861.7|35
1653589010000|2022-05-26 18:16:50|1867.86|1861.66|1868.04|1861.84|1868.12|1861.92|1867.82|1861.62|30
1653589020000|2022-05-26 18:17:00|1868.08|1861.88|1868.75|1862.55|1869.63|1863.43|1868.05|1861.85|36
1653589030000|2022-05-26 18:17:10|1868.57|1862.37|1868.44|1862.24|1868.59|1862.39|1868.32|1862.12|31
1653589040000|2022-05-26 18:17:20|1868.41|1862.21|1868.35|1862.15|1868.42|1862.22|1867.67|1861.47|34
1653589050000|2022-05-26 18:17:30|1868.38|1862.18|1867.91|1861.71|1868.51|1862.31|1867.89|1861.69|35
1653589060000|2022-05-26 18:17:40|1867.87|1861.67|1867.69|1861.49|1868.13|1861.93|1867.49|1861.29|35
1653589070000|2022-05-26 18:17:50|1867.71|1861.51|1867.24|1861.04|1867.85|1861.65|1867.24|1861.04|29
1653589080000|2022-05-26 18:18:00|1867.05|1860.85|1867.27|1861.07|1867.36|1861.16|1866.81|1860.61|36
1653589090000|2022-05-26 18:18:10|1867.24|1861.04|1868.47|1862.27|1868.57|1862.37|1867.14|1860.94|36
1653589100000|2022-05-26 18:18:20|1868.4|1862.2|1868.09|1861.89|1868.44|1862.24|1867.95|1861.75|33
1653589110000|2022-05-26 18:18:30|1868.08|1861.88|1867.99|1861.79|1868.27|1862.07|1867.99|1861.79|30
1653589120000|2022-05-26 18:18:40|1867.97|1861.77|1868.01|1861.81|1868.02|1861.82|1867.94|1861.74|29
1653589130000|2022-05-26 18:18:50|1867.99|1861.79|1867.87|1861.67|1868.09|1861.89|1867.87|1861.67|31
1653589140000|2022-05-26 18:19:00|1867.85|1861.65|1867.29|1861.09|1867.85|1861.65|1867.26|1861.06|32
1653589150000|2022-05-26 18:19:10|1867.46|1861.26|1867.55|1861.35|1867.61|1861.41|1867.45|1861.25|37
1653589160000|2022-05-26 18:19:20|1867.54|1861.34|1866.67|1860.47|1867.61|1861.41|1866.53|1860.33|35
1653589170000|2022-05-26 18:19:30|1866.74|1860.54|1866.64|1860.44|1866.84|1860.64|1866.63|1860.43|33
1653589180000|2022-05-26 18:19:40|1866.63|1860.43|1866.94|1860.74|1866.94|1860.74|1866.55|1860.35|36
1653589190000|2022-05-26 18:19:50|1866.95|1860.75|1867.12|1860.92|1867.15|1860.95|1866.78|1860.58|35
1653589200000|2022-05-26 18:20:00|1867.22|1861.02|1869.26|1863.06|1869.36|1863.16|1867.13|1860.93|35
1653589210000|2022-05-26 18:20:10|1869.25|1863.05|1868.23|1862.03|1869.25|1863.05|1868.18|1861.98|34
1653589220000|2022-05-26 18:20:20|1868.26|1862.06|1868.38|1862.18|1868.49|1862.29|1868.23|1862.03|35
1653589230000|2022-05-26 18:20:30|1868.37|1862.17|1869.03|1862.83|1869.03|1862.83|1868.22|1862.02|32
1653589240000|2022-05-26 18:20:40|1868.92|1862.72|1869.76|1863.56|1869.86|1863.66|1868.91|1862.71|37
1653589250000|2022-05-26 18:20:50|1869.88|1863.68|1871.03|1864.83|1871.39|1865.19|1869.76|1863.56|36
1653589260000|2022-05-26 18:21:00|1871.08|1864.88|1871.83|1865.63|1871.83|1865.63|1871.02|1864.82|34
1653589270000|2022-05-26 18:21:10|1871.81|1865.61|1871.76|1865.56|1871.98|1865.78|1871.48|1865.28|32
1653589280000|2022-05-26 18:21:20|1871.63|1865.43|1872.47|1866.27|1872.47|1866.27|1871.58|1865.38|32
1653589290000|2022-05-26 18:21:30|1872.51|1866.31|1872.55|1866.35|1872.76|1866.56|1872.37|1866.17|33
1653589300000|2022-05-26 18:21:40|1872.65|1866.45|1872.64|1866.44|1873.2|1867|1872.2|1866|32
1653589310000|2022-05-26 18:21:50|1872.66|1866.46|1872.29|1866.09|1873.11|1866.91|1872.23|1866.03|28
1653589320000|2022-05-26 18:22:00|1872.31|1866.11|1872.09|1865.89|1872.64|1866.44|1871.94|1865.74|28
1653589330000|2022-05-26 18:22:10|1872.08|1865.88|1871.41|1865.21|1872.15|1865.95|1871.41|1865.21|28
1653589340000|2022-05-26 18:22:20|1871.38|1865.18|1870.63|1864.43|1871.38|1865.18|1870.6|1864.4|37
1653589350000|2022-05-26 18:22:30|1870.66|1864.46|1869.64|1863.44|1870.66|1864.46|1869.58|1863.38|36
1653589360000|2022-05-26 18:22:40|1869.47|1863.27|1870.34|1864.14|1870.72|1864.52|1869.47|1863.27|39
1653589370000|2022-05-26 18:22:50|1870.3|1864.1|1870.52|1864.32|1870.58|1864.38|1870.19|1863.99|33
1653589380000|2022-05-26 18:23:00|1870.5|1864.3|1870.51|1864.31|1870.59|1864.39|1870.26|1864.06|31
1653589390000|2022-05-26 18:23:10|1870.21|1864.01|1870.04|1863.84|1870.25|1864.05|1869.98|1863.78|32
1653589400000|2022-05-26 18:23:20|1870.08|1863.88|1869.73|1863.53|1870.08|1863.88|1869.41|1863.21|36
1653589410000|2022-05-26 18:23:30|1869.69|1863.49|1869.17|1862.97|1869.77|1863.57|1869.03|1862.83|34
1653589420000|2022-05-26 18:23:40|1869.2|1863|1869.16|1862.96|1869.31|1863.11|1869.16|1862.96|29
1653589430000|2022-05-26 18:23:50|1869.11|1862.91|1868.92|1862.72|1869.12|1862.92|1868.62|1862.42|32
1653589440000|2022-05-26 18:24:00|1868.91|1862.71|1869.16|1862.96|1869.35|1863.15|1868.91|1862.71|32
1653589450000|2022-05-26 18:24:10|1869.09|1862.89|1869.2|1863|1869.25|1863.05|1869.06|1862.86|29
1653589460000|2022-05-26 18:24:20|1869.16|1862.96|1869.76|1863.56|1869.88|1863.68|1869.03|1862.83|36
1653589470000|2022-05-26 18:24:30|1869.84|1863.64|1869.54|1863.34|1869.86|1863.66|1869.52|1863.32|31
1653589480000|2022-05-26 18:24:40|1869.63|1863.43|1869.25|1863.05|1869.64|1863.44|1869.25|1863.05|35
1653589490000|2022-05-26 18:24:50|1869.04|1862.84|1868.44|1862.24|1869.09|1862.89|1868.26|1862.06|34
1653589500000|2022-05-26 18:25:00|1868.39|1862.19|1867.32|1861.12|1868.39|1862.19|1867.2|1861|36
1653589510000|2022-05-26 18:25:10|1867.37|1861.17|1867.3|1861.1|1867.71|1861.51|1867.11|1860.91|32
1653589520000|2022-05-26 18:25:20|1867.34|1861.14|1866.68|1860.48|1867.34|1861.14|1866.43|1860.23|37
1653589530000|2022-05-26 18:25:30|1866.7|1860.5|1865.94|1859.74|1867.29|1861.09|1865.93|1859.73|37
1653589540000|2022-05-26 18:25:40|1865.91|1859.71|1866.31|1860.11|1866.31|1860.11|1865.88|1859.68|35
1653589550000|2022-05-26 18:25:50|1866.29|1860.09|1865.45|1859.25|1866.29|1860.09|1865.45|1859.25|34
1653589560000|2022-05-26 18:26:00|1865.57|1859.37|1865.61|1859.41|1865.9|1859.7|1865.45|1859.25|30
1653589570000|2022-05-26 18:26:10|1865.77|1859.57|1864.14|1857.94|1865.77|1859.57|1864.09|1857.89|38
1653589580000|2022-05-26 18:26:20|1864.02|1857.82|1863.88|1857.68|1864.2|1858|1863.84|1857.64|34
1653589590000|2022-05-26 18:26:30|1864.15|1857.95|1864.35|1858.15|1864.56|1858.36|1863.83|1857.63|37
1653589600000|2022-05-26 18:26:40|1864.2|1858|1863.94|1857.74|1864.35|1858.15|1863.88|1857.68|36
1653589610000|2022-05-26 18:26:50|1863.98|1857.78|1863.9|1857.7|1864.18|1857.98|1863.65|1857.45|35
1653589620000|2022-05-26 18:27:00|1863.89|1857.69|1863.48|1857.28|1864.05|1857.85|1863.42|1857.22|34
1653589630000|2022-05-26 18:27:10|1863.49|1857.29|1864.29|1858.09|1864.33|1858.13|1863.26|1857.06|32
1653589640000|2022-05-26 18:27:20|1864.26|1858.06|1864.65|1858.45|1864.65|1858.45|1864.26|1858.06|36
1653589650000|2022-05-26 18:27:30|1864.64|1858.44|1864.94|1858.74|1864.94|1858.74|1864.43|1858.23|30
1653589660000|2022-05-26 18:27:40|1864.96|1858.76|1865.49|1859.29|1865.65|1859.45|1864.96|1858.76|35
1653589670000|2022-05-26 18:27:50|1865.38|1859.18|1864.3|1858.1|1865.41|1859.21|1864.29|1858.09|37
1653589680000|2022-05-26 18:28:00|1864.31|1858.11|1865.35|1859.15|1865.35|1859.15|1864.29|1858.09|29
1653589690000|2022-05-26 18:28:10|1865.32|1859.12|1865.25|1859.05|1865.33|1859.13|1865.03|1858.83|35
1653589700000|2022-05-26 18:28:20|1865.2|1859|1865.32|1859.12|1865.42|1859.22|1865.11|1858.91|31
1653589710000|2022-05-26 18:28:30|1865.34|1859.14|1865.34|1859.14|1865.7|1859.5|1865.3|1859.1|37
1653589720000|2022-05-26 18:28:40|1865.33|1859.13|1864.62|1858.42|1865.4|1859.2|1864.54|1858.34|34
1653589730000|2022-05-26 18:28:50|1864.5|1858.3|1864.86|1858.66|1864.96|1858.76|1864.47|1858.27|33
1653589740000|2022-05-26 18:29:00|1864.88|1858.68|1864.85|1858.65|1864.96|1858.76|1864.59|1858.39|38
1653589750000|2022-05-26 18:29:10|1864.82|1858.62|1864.82|1858.62|1864.88|1858.68|1864.69|1858.49|27
1653589760000|2022-05-26 18:29:20|1864.81|1858.61|1863.09|1856.89|1864.81|1858.61|1863.09|1856.89|35
1653589770000|2022-05-26 18:29:30|1863.28|1857.08|1862.88|1856.68|1863.44|1857.24|1862.85|1856.65|36
1653589780000|2022-05-26 18:29:40|1862.71|1856.51|1862.82|1856.62|1862.83|1856.63|1862.44|1856.24|35
1653589790000|2022-05-26 18:29:50|1862.77|1856.57|1863.5|1857.3|1863.93|1857.73|1862.77|1856.57|28
1653589800000|2022-05-26 18:30:00|1863.53|1857.33|1864.33|1858.13|1864.37|1858.17|1863.13|1856.93|39
1653589810000|2022-05-26 18:30:10|1864.2|1858|1864.17|1857.97|1864.44|1858.24|1864.16|1857.96|34
1653589820000|2022-05-26 18:30:20|1864.14|1857.94|1864.67|1858.47|1864.71|1858.51|1864.08|1857.88|32
1653589830000|2022-05-26 18:30:30|1864.55|1858.35|1863.01|1856.81|1864.66|1858.46|1862.96|1856.76|36
1653589840000|2022-05-26 18:30:40|1863.03|1856.83|1862.93|1856.73|1863.24|1857.04|1862.91|1856.71|37
1653589850000|2022-05-26 18:30:50|1862.92|1856.72|1863.05|1856.85|1863.16|1856.96|1862.92|1856.72|34
1653589860000|2022-05-26 18:31:00|1863.02|1856.82|1862.96|1856.76|1863.59|1857.39|1862.78|1856.58|38
1653589870000|2022-05-26 18:31:10|1863.01|1856.81|1863.29|1857.09|1863.37|1857.17|1862.85|1856.65|34
1653589880000|2022-05-26 18:31:20|1863.26|1857.06|1863.44|1857.24|1863.53|1857.33|1863.26|1857.06|30
1653589890000|2022-05-26 18:31:30|1863.41|1857.21|1863.36|1857.16|1863.5|1857.3|1863.31|1857.11|25
1653589900000|2022-05-26 18:31:40|1863.37|1857.17|1863.41|1857.21|1863.44|1857.24|1863.3|1857.1|30
1653589910000|2022-05-26 18:31:50|1863.38|1857.18|1863.04|1856.84|1863.58|1857.38|1863.01|1856.81|33
1653589920000|2022-05-26 18:32:00|1863.03|1856.83|1863.34|1857.14|1863.36|1857.16|1862.96|1856.76|32
1653589930000|2022-05-26 18:32:10|1863.35|1857.15|1862.51|1856.31|1863.36|1857.16|1862.51|1856.31|35
1653589940000|2022-05-26 18:32:20|1862.57|1856.37|1862.43|1856.23|1862.82|1856.62|1862.43|1856.23|33
1653589950000|2022-05-26 18:32:30|1861.97|1855.77|1862.07|1855.87|1862.23|1856.03|1861.78|1855.58|30
1653589960000|2022-05-26 18:32:40|1862.1|1855.9|1862.08|1855.88|1862.51|1856.31|1861.95|1855.75|36
1653589970000|2022-05-26 18:32:50|1862.01|1855.81|1863.49|1857.29|1863.49|1857.29|1861.34|1855.14|35
1653589980000|2022-05-26 18:33:00|1863.36|1857.16|1863.32|1857.12|1863.67|1857.47|1863|1856.8|29
1653589990000|2022-05-26 18:33:10|1863.35|1857.15|1863.27|1857.07|1863.38|1857.18|1863.05|1856.85|35
1653590000000|2022-05-26 18:33:20|1863.36|1857.16|1863.87|1857.67|1863.96|1857.76|1863.33|1857.13|24
1653590010000|2022-05-26 18:33:30|1863.82|1857.62|1863.78|1857.58|1863.9|1857.7|1863.7|1857.5|29
1653590020000|2022-05-26 18:33:40|1863.7|1857.5|1863.08|1856.88|1863.81|1857.61|1862.9|1856.7|30
1653590030000|2022-05-26 18:33:50|1863.07|1856.87|1862.85|1856.65|1863.46|1857.26|1862.85|1856.65|33
1653590040000|2022-05-26 18:34:00|1862.87|1856.67|1863.94|1857.74|1863.94|1857.74|1862.84|1856.64|29
1653590050000|2022-05-26 18:34:10|1863.99|1857.79|1863.22|1857.02|1864.35|1858.15|1863.12|1856.92|33
1653590060000|2022-05-26 18:34:20|1863.21|1857.01|1863.22|1857.02|1863.31|1857.11|1862.91|1856.71|28
1653590070000|2022-05-26 18:34:30|1863.28|1857.08|1862.71|1856.51|1863.28|1857.08|1862.67|1856.47|25
1653590080000|2022-05-26 18:34:40|1862.7|1856.5|1862.79|1856.59|1862.79|1856.59|1862.49|1856.29|28
1653590090000|2022-05-26 18:34:50|1862.84|1856.64|1862.95|1856.75|1862.95|1856.75|1862.82|1856.62|31
1653590100000|2022-05-26 18:35:00|1862.92|1856.72|1863.27|1857.07|1863.33|1857.13|1862.87|1856.67|30
1653590110000|2022-05-26 18:35:10|1863.33|1857.13|1863.37|1857.17|1863.8|1857.6|1863.33|1857.13|35
1653590120000|2022-05-26 18:35:20|1863.38|1857.18|1863.49|1857.29|1863.49|1857.29|1863.24|1857.04|32
1653590130000|2022-05-26 18:35:30|1863.5|1857.3|1863.32|1857.12|1863.75|1857.55|1863.32|1857.12|26
1653590140000|2022-05-26 18:35:40|1863.38|1857.18|1862.6|1856.4|1863.38|1857.18|1862.47|1856.27|36
1653590150000|2022-05-26 18:35:50|1862.61|1856.41|1862.78|1856.58|1863.05|1856.85|1862.56|1856.36|34
1653590160000|2022-05-26 18:36:00|1862.7|1856.5|1862.92|1856.72|1863.02|1856.82|1862.63|1856.43|31
1653590170000|2022-05-26 18:36:10|1862.9|1856.7|1862.33|1856.13|1862.94|1856.74|1861.96|1855.76|32
1653590180000|2022-05-26 18:36:20|1862.34|1856.14|1863.02|1856.82|1863.38|1857.18|1862.34|1856.14|33
1653590190000|2022-05-26 18:36:30|1862.96|1856.76|1862.35|1856.15|1862.96|1856.76|1862.18|1855.98|35
1653590200000|2022-05-26 18:36:40|1862.26|1856.06|1862.16|1855.96|1862.63|1856.43|1862.06|1855.86|32
1653590210000|2022-05-26 18:36:50|1862.2|1856|1862.48|1856.28|1862.64|1856.44|1862.12|1855.92|30
1653590220000|2022-05-26 18:37:00|1862.45|1856.25|1859.03|1852.83|1862.51|1856.31|1858.59|1852.39|39
1653590230000|2022-05-26 18:37:10|1859.41|1853.21|1860.71|1854.51|1861.27|1855.07|1859.38|1853.18|37
1653590240000|2022-05-26 18:37:20|1860.95|1854.75|1861.04|1854.84|1861.19|1854.99|1860.94|1854.74|37
1653590250000|2022-05-26 18:37:30|1861.05|1854.85|1860.59|1854.39|1861.32|1855.12|1860.54|1854.34|38
1653590260000|2022-05-26 18:37:40|1860.56|1854.36|1860.57|1854.37|1861.04|1854.84|1860.22|1854.02|37
1653590270000|2022-05-26 18:37:50|1860.54|1854.34|1860.18|1853.98|1860.68|1854.48|1859.57|1853.37|31
1653590280000|2022-05-26 18:38:00|1860.19|1853.99|1860.62|1854.42|1860.64|1854.44|1859.79|1853.59|38
1653590290000|2022-05-26 18:38:10|1860.54|1854.34|1861.1|1854.9|1861.15|1854.95|1860.53|1854.33|31
1653590300000|2022-05-26 18:38:20|1861.11|1854.91|1862.1|1855.9|1862.38|1856.18|1861.11|1854.91|36
1653590310000|2022-05-26 18:38:30|1861.98|1855.78|1862.46|1856.26|1862.79|1856.59|1861.98|1855.78|29
1653590320000|2022-05-26 18:38:40|1862.2|1856|1861.7|1855.5|1862.33|1856.13|1861.46|1855.26|35
1653590330000|2022-05-26 18:38:50|1861.67|1855.47|1863.29|1857.09|1864.11|1857.91|1861.66|1855.46|33
1653590340000|2022-05-26 18:39:00|1863.22|1857.02|1863.21|1857.01|1863.3|1857.1|1862.97|1856.77|32
1653590350000|2022-05-26 18:39:10|1863.25|1857.05|1863.43|1857.23|1863.63|1857.43|1863.14|1856.94|34
1653590360000|2022-05-26 18:39:20|1863.42|1857.22|1864.66|1858.46|1864.69|1858.49|1863.42|1857.22|34
1653590370000|2022-05-26 18:39:30|1864.62|1858.42|1864.24|1858.04|1864.72|1858.52|1864.12|1857.92|35
1653590380000|2022-05-26 18:39:40|1864.09|1857.89|1863.56|1857.36|1864.13|1857.93|1863.4|1857.2|37
1653590390000|2022-05-26 18:39:50|1863.57|1857.37|1863.21|1857.01|1863.59|1857.39|1862.88|1856.68|35
1653590400000|2022-05-26 18:40:00|1863.26|1857.06|1862.47|1856.27|1863.29|1857.09|1862.07|1855.87|38
1653590410000|2022-05-26 18:40:10|1862.4|1856.2|1862.22|1856.02|1862.41|1856.21|1861.99|1855.79|36
1653590420000|2022-05-26 18:40:20|1862.2|1856|1862.74|1856.54|1862.75|1856.55|1861.99|1855.79|37
1653590430000|2022-05-26 18:40:30|1862.71|1856.51|1862.45|1856.25|1862.71|1856.51|1861.91|1855.71|34
1653590440000|2022-05-26 18:40:40|1862.38|1856.18|1863.66|1857.46|1863.88|1857.68|1862.19|1855.99|37
1653590450000|2022-05-26 18:40:50|1863.63|1857.43|1861.95|1855.75|1863.63|1857.43|1861.94|1855.74|34
1653590460000|2022-05-26 18:41:00|1861.99|1855.79|1861.29|1855.09|1861.99|1855.79|1861.15|1854.95|31
1653590470000|2022-05-26 18:41:10|1861.3|1855.1|1862.46|1856.26|1862.51|1856.31|1861.3|1855.1|38
1653590480000|2022-05-26 18:41:20|1862.43|1856.23|1862.98|1856.78|1862.98|1856.78|1862.26|1856.06|33
1653590490000|2022-05-26 18:41:30|1862.93|1856.73|1862.83|1856.63|1863|1856.8|1862.79|1856.59|33
1653590500000|2022-05-26 18:41:40|1862.97|1856.77|1863|1856.8|1863.16|1856.96|1862.92|1856.72|32
1653590510000|2022-05-26 18:41:50|1863.08|1856.88|1863.76|1857.56|1863.78|1857.58|1863.06|1856.86|29
1653590520000|2022-05-26 18:42:00|1863.82|1857.62|1863.4|1857.2|1863.82|1857.62|1863.27|1857.07|33
1653590530000|2022-05-26 18:42:10|1863.41|1857.21|1863.21|1857.01|1863.69|1857.49|1863.21|1857.01|33
1653590540000|2022-05-26 18:42:20|1862.89|1856.69|1862.52|1856.32|1863.21|1857.01|1862.47|1856.27|29
1653590550000|2022-05-26 18:42:30|1862.55|1856.35|1864.65|1858.45|1864.75|1858.55|1862.5|1856.3|33
1653590560000|2022-05-26 18:42:40|1864.77|1858.57|1864.52|1858.32|1864.77|1858.57|1864|1857.8|35
1653590570000|2022-05-26 18:42:50|1864.86|1858.66|1865.68|1859.48|1865.68|1859.48|1864.86|1858.66|36
1653590580000|2022-05-26 18:43:00|1865.6|1859.4|1865.11|1858.91|1865.69|1859.49|1864.96|1858.76|37
1653590590000|2022-05-26 18:43:10|1865.09|1858.89|1864.73|1858.53|1865.16|1858.96|1864.7|1858.5|32
1653590600000|2022-05-26 18:43:20|1864.74|1858.54|1865.03|1858.83|1865.26|1859.06|1864.74|1858.54|35
1653590610000|2022-05-26 18:43:30|1865.06|1858.86|1864.17|1857.97|1865.08|1858.88|1864.17|1857.97|30
1653590620000|2022-05-26 18:43:40|1864.35|1858.15|1864.69|1858.49|1864.93|1858.73|1864.09|1857.89|33
1653590630000|2022-05-26 18:43:50|1864.97|1858.77|1865.1|1858.9|1865.16|1858.96|1864.92|1858.72|35
1653590640000|2022-05-26 18:44:00|1865.06|1858.86|1865.52|1859.32|1865.72|1859.52|1864.98|1858.78|36
1653590650000|2022-05-26 18:44:10|1865.51|1859.31|1865.97|1859.77|1865.97|1859.77|1865.41|1859.21|36
1653590660000|2022-05-26 18:44:20|1866.01|1859.81|1865.66|1859.46|1866.01|1859.81|1865.66|1859.46|32
1653590670000|2022-05-26 18:44:30|1865.64|1859.44|1865.27|1859.07|1865.84|1859.64|1864.98|1858.78|31
1653590680000|2022-05-26 18:44:40|1865.26|1859.06|1865.73|1859.53|1865.79|1859.59|1865.26|1859.06|31
1653590690000|2022-05-26 18:44:50|1865.63|1859.43|1865.9|1859.7|1865.9|1859.7|1865.6|1859.4|31
1653590700000|2022-05-26 18:45:00|1865.89|1859.69|1866.49|1860.29|1866.49|1860.29|1865.65|1859.45|36
1653590710000|2022-05-26 18:45:10|1866.41|1860.21|1866.25|1860.05|1866.41|1860.21|1866|1859.8|37
1653590720000|2022-05-26 18:45:20|1866.24|1860.04|1865.09|1858.89|1866.24|1860.04|1864.87|1858.67|34
1653590730000|2022-05-26 18:45:30|1864.98|1858.78|1864.8|1858.6|1864.98|1858.78|1864.38|1858.18|35
1653590740000|2022-05-26 18:45:40|1864.89|1858.69|1865.27|1859.07|1865.42|1859.22|1864.89|1858.69|36
1653590750000|2022-05-26 18:45:50|1865.31|1859.11|1864.96|1858.76|1865.32|1859.12|1864.93|1858.73|32
1653590760000|2022-05-26 18:46:00|1865.07|1858.87|1864.96|1858.76|1865.08|1858.88|1864.9|1858.7|34
1653590770000|2022-05-26 18:46:10|1864.92|1858.72|1864.65|1858.45|1864.95|1858.75|1864.23|1858.03|31
1653590780000|2022-05-26 18:46:20|1864.48|1858.28|1864.51|1858.31|1864.81|1858.61|1864.37|1858.17|29
1653590790000|2022-05-26 18:46:30|1864.49|1858.29|1864.42|1858.22|1864.63|1858.43|1864.41|1858.21|26
1653590800000|2022-05-26 18:46:40|1864.52|1858.32|1863.95|1857.75|1864.6|1858.4|1863.28|1857.08|36
1653590810000|2022-05-26 18:46:50|1863.96|1857.76|1863.87|1857.67|1863.99|1857.79|1863.84|1857.64|29
1653590820000|2022-05-26 18:47:00|1863.99|1857.79|1866.03|1859.83|1866.59|1860.39|1863.93|1857.73|37
1653590830000|2022-05-26 18:47:10|1866.65|1860.45|1866.23|1860.03|1866.7|1860.5|1866.21|1860.01|31
1653590840000|2022-05-26 18:47:20|1866.35|1860.15|1866.76|1860.56|1867.11|1860.91|1865.67|1859.47|36
1653590850000|2022-05-26 18:47:30|1866.85|1860.65|1866.86|1860.66|1866.86|1860.66|1866.7|1860.5|31
1653590860000|2022-05-26 18:47:40|1867.01|1860.81|1866.85|1860.65|1867.24|1861.04|1866.7|1860.5|34
1653590870000|2022-05-26 18:47:50|1866.87|1860.67|1867.03|1860.83|1867.16|1860.96|1866.78|1860.58|31
1653590880000|2022-05-26 18:48:00|1866.78|1860.58|1866.71|1860.51|1867.08|1860.88|1866.66|1860.46|35
1653590890000|2022-05-26 18:48:10|1866.73|1860.53|1867.41|1861.21|1867.43|1861.23|1866.73|1860.53|35
1653590900000|2022-05-26 18:48:20|1867.36|1861.16|1866.84|1860.64|1867.43|1861.23|1866.84|1860.64|34
1653590910000|2022-05-26 18:48:30|1866.88|1860.68|1867.37|1861.17|1867.45|1861.25|1866.72|1860.52|34
1653590920000|2022-05-26 18:48:40|1867.36|1861.16|1867.43|1861.23|1867.67|1861.47|1866.97|1860.77|34
1653590930000|2022-05-26 18:48:50|1867.49|1861.29|1868|1861.8|1868.23|1862.03|1867.43|1861.23|35
1653590940000|2022-05-26 18:49:00|1867.98|1861.78|1867.65|1861.45|1868.04|1861.84|1867.05|1860.85|38
1653590950000|2022-05-26 18:49:10|1867.74|1861.54|1867.74|1861.54|1867.9|1861.7|1867.66|1861.46|35
1653590960000|2022-05-26 18:49:20|1867.77|1861.57|1867.84|1861.64|1867.94|1861.74|1867.71|1861.51|31
1653590970000|2022-05-26 18:49:30|1867.75|1861.55|1868.49|1862.29|1868.61|1862.41|1867.73|1861.53|33
1653590980000|2022-05-26 18:49:40|1868.43|1862.23|1868.63|1862.43|1868.78|1862.58|1868.38|1862.18|31
1653590990000|2022-05-26 18:49:50|1868.62|1862.42|1868.41|1862.21|1868.73|1862.53|1868.31|1862.11|34
1653591000000|2022-05-26 18:50:00|1868.39|1862.19|1869.39|1863.19|1869.4|1863.2|1868.04|1861.84|33
1653591010000|2022-05-26 18:50:10|1869.46|1863.26|1869.65|1863.45|1869.94|1863.74|1869.46|1863.26|36
1653591020000|2022-05-26 18:50:20|1869.62|1863.42|1869.11|1862.91|1869.64|1863.44|1869.09|1862.89|32
1653591030000|2022-05-26 18:50:30|1869.14|1862.94|1869.9|1863.7|1870.01|1863.81|1869.11|1862.91|36
1653591040000|2022-05-26 18:50:40|1869.93|1863.73|1869.76|1863.56|1870.03|1863.83|1869.49|1863.29|34
1653591050000|2022-05-26 18:50:50|1869.79|1863.59|1869.15|1862.95|1869.97|1863.77|1869.09|1862.89|35
1653591060000|2022-05-26 18:51:00|1869.11|1862.91|1869.41|1863.21|1869.54|1863.34|1869.09|1862.89|33
1653591070000|2022-05-26 18:51:10|1869.36|1863.16|1869.15|1862.95|1869.39|1863.19|1868.98|1862.78|38
1653591080000|2022-05-26 18:51:20|1869.16|1862.96|1869.31|1863.11|1869.44|1863.24|1868.96|1862.76|33
1653591090000|2022-05-26 18:51:30|1869.25|1863.05|1868.72|1862.52|1869.47|1863.27|1868.71|1862.51|29
1653591100000|2022-05-26 18:51:40|1868.74|1862.54|1869.11|1862.91|1869.15|1862.95|1868.74|1862.54|31
1653591110000|2022-05-26 18:51:50|1869.12|1862.92|1869.02|1862.82|1869.16|1862.96|1868.98|1862.78|27
1653591120000|2022-05-26 18:52:00|1869.05|1862.85|1868.69|1862.49|1869.07|1862.87|1868.38|1862.18|27
1653591130000|2022-05-26 18:52:10|1868.93|1862.73|1868.58|1862.38|1869.19|1862.99|1868.37|1862.17|36
1653591140000|2022-05-26 18:52:20|1868.39|1862.19|1867.88|1861.68|1868.48|1862.28|1867.88|1861.68|36
1653591150000|2022-05-26 18:52:30|1867.86|1861.66|1866.97|1860.77|1867.86|1861.66|1866.79|1860.59|34
1653591160000|2022-05-26 18:52:40|1867.43|1861.23|1865.88|1859.68|1867.43|1861.23|1865.88|1859.68|35
1653591170000|2022-05-26 18:52:50|1866.06|1859.86|1866.73|1860.53|1866.78|1860.58|1865.97|1859.77|35
1653591180000|2022-05-26 18:53:00|1866.88|1860.68|1866.78|1860.58|1866.88|1860.68|1866.22|1860.02|32
1653591190000|2022-05-26 18:53:10|1866.75|1860.55|1866.53|1860.33|1866.78|1860.58|1866.41|1860.21|34
1653591200000|2022-05-26 18:53:20|1866.43|1860.23|1867.6|1861.4|1867.63|1861.43|1865.83|1859.63|35
1653591210000|2022-05-26 18:53:30|1867.59|1861.39|1867.72|1861.52|1867.98|1861.78|1867.56|1861.36|33
1653591220000|2022-05-26 18:53:40|1867.76|1861.56|1866.89|1860.69|1867.84|1861.64|1866.82|1860.62|33
1653591230000|2022-05-26 18:53:50|1866.85|1860.65|1867.32|1861.12|1867.42|1861.22|1866.54|1860.34|37
1653591240000|2022-05-26 18:54:00|1867.37|1861.17|1868.2|1862|1868.23|1862.03|1867.35|1861.15|38
1653591250000|2022-05-26 18:54:10|1868.24|1862.04|1867.67|1861.47|1868.24|1862.04|1867.67|1861.47|31
1653591260000|2022-05-26 18:54:20|1867.71|1861.51|1867.71|1861.51|1867.77|1861.57|1867.24|1861.04|32
1653591270000|2022-05-26 18:54:30|1867.53|1861.33|1867.77|1861.57|1867.85|1861.65|1867.53|1861.33|34
1653591280000|2022-05-26 18:54:40|1867.74|1861.54|1866.47|1860.27|1867.74|1861.54|1865.98|1859.78|35
1653591290000|2022-05-26 18:54:50|1866.44|1860.24|1865.66|1859.46|1866.5|1860.3|1865.48|1859.28|38
1653591300000|2022-05-26 18:55:00|1865.65|1859.45|1865.33|1859.13|1865.65|1859.45|1865.11|1858.91|38
1653591310000|2022-05-26 18:55:10|1865.34|1859.14|1866.36|1860.16|1866.63|1860.43|1865.34|1859.14|39
1653591320000|2022-05-26 18:55:20|1866.41|1860.21|1866.36|1860.16|1866.56|1860.36|1866.04|1859.84|34
1653591330000|2022-05-26 18:55:30|1866.39|1860.19|1866.29|1860.09|1866.85|1860.65|1866.18|1859.98|38
1653591340000|2022-05-26 18:55:40|1866.14|1859.94|1865.98|1859.78|1866.33|1860.13|1865.51|1859.31|37
1653591350000|2022-05-26 18:55:50|1865.9|1859.7|1865.52|1859.32|1865.9|1859.7|1865.46|1859.26|24
1653591360000|2022-05-26 18:56:00|1865.51|1859.31|1865.61|1859.41|1865.85|1859.65|1865.48|1859.28|33
1653591370000|2022-05-26 18:56:10|1865.62|1859.42|1865.72|1859.52|1865.84|1859.64|1865.5|1859.3|31
1653591380000|2022-05-26 18:56:20|1865.66|1859.46|1865.94|1859.74|1866.16|1859.96|1865.56|1859.36|32
1653591390000|2022-05-26 18:56:30|1866.04|1859.84|1865.97|1859.77|1866.05|1859.85|1865.88|1859.68|26
1653591400000|2022-05-26 18:56:40|1865.95|1859.75|1866.22|1860.02|1866.37|1860.17|1865.92|1859.72|34
1653591410000|2022-05-26 18:56:50|1866.25|1860.05|1866.19|1859.99|1866.41|1860.21|1866.12|1859.92|32
1653591420000|2022-05-26 18:57:00|1866.18|1859.98|1866.17|1859.97|1866.36|1860.16|1866.17|1859.97|30
1653591430000|2022-05-26 18:57:10|1866.15|1859.95|1865.42|1859.22|1866.15|1859.95|1865.22|1859.02|32
1653591440000|2022-05-26 18:57:20|1865.44|1859.24|1864.52|1858.32|1865.46|1859.26|1864.48|1858.28|30
1653591450000|2022-05-26 18:57:30|1864.5|1858.3|1864.58|1858.38|1864.85|1858.65|1864.5|1858.3|31
1653591460000|2022-05-26 18:57:40|1864.68|1858.48|1864.61|1858.41|1864.79|1858.59|1864.5|1858.3|28
1653591470000|2022-05-26 18:57:50|1864.6|1858.4|1863.9|1857.7|1864.68|1858.48|1863.76|1857.56|23
1653591480000|2022-05-26 18:58:00|1863.76|1857.56|1865.74|1859.54|1865.8|1859.6|1863.66|1857.46|35
1653591490000|2022-05-26 18:58:10|1865.69|1859.49|1864.49|1858.29|1865.76|1859.56|1864.32|1858.12|36
1653591500000|2022-05-26 18:58:20|1864.44|1858.24|1865.42|1859.22|1865.61|1859.41|1864.39|1858.19|36
1653591510000|2022-05-26 18:58:30|1865.4|1859.2|1864.28|1858.08|1865.42|1859.22|1864.15|1857.95|35
1653591520000|2022-05-26 18:58:40|1864.3|1858.1|1864.23|1858.03|1864.58|1858.38|1864.2|1858|31
1653591530000|2022-05-26 18:58:50|1864.21|1858.01|1864.23|1858.03|1864.39|1858.19|1864.12|1857.92|15
1653591540000|2022-05-26 18:59:00|1864.07|1857.87|1863.18|1856.98|1864.23|1858.03|1863.18|1856.98|31
1653591550000|2022-05-26 18:59:10|1863.17|1856.97|1864.09|1857.89|1864.13|1857.93|1863.17|1856.97|30
1653591560000|2022-05-26 18:59:20|1864.11|1857.91|1864.06|1857.86|1864.12|1857.92|1863.72|1857.52|34
1653591570000|2022-05-26 18:59:30|1864.07|1857.87|1864.01|1857.81|1864.13|1857.93|1863.8|1857.6|31
1653591580000|2022-05-26 18:59:40|1864.02|1857.82|1863.38|1857.18|1864.04|1857.84|1863.13|1856.93|31
1653591590000|2022-05-26 18:59:50|1863.48|1857.28|1863.27|1857.07|1863.48|1857.28|1863.13|1856.93|21
1653591600000|2022-05-26 19:00:00|1863.13|1856.93|1864.52|1858.32|1864.52|1858.32|1863.08|1856.88|22
1653591610000|2022-05-26 19:00:10|1864.39|1858.19|1863.55|1857.35|1864.42|1858.22|1863.29|1857.09|34
1653591620000|2022-05-26 19:00:20|1863.56|1857.36|1862.59|1856.39|1863.88|1857.68|1862.17|1855.97|32
1653591630000|2022-05-26 19:00:30|1862.58|1856.38|1862.17|1855.97|1862.7|1856.5|1862.07|1855.87|30
1653591640000|2022-05-26 19:00:40|1862.18|1855.98|1862.51|1856.31|1862.51|1856.31|1861.85|1855.65|38
1653591650000|2022-05-26 19:00:50|1862.53|1856.33|1862.47|1856.27|1862.57|1856.37|1862.22|1856.02|33
1653591660000|2022-05-26 19:01:00|1862.51|1856.31|1863.49|1857.29|1863.49|1857.29|1862.16|1855.96|38
1653591670000|2022-05-26 19:01:10|1863.39|1857.19|1863.2|1857|1863.4|1857.2|1862.93|1856.73|34
1653591680000|2022-05-26 19:01:20|1863.24|1857.04|1862.45|1856.25|1863.36|1857.16|1862.45|1856.25|34
1653591690000|2022-05-26 19:01:30|1862.67|1856.47|1862.77|1856.57|1862.83|1856.63|1862.54|1856.34|24
1653591700000|2022-05-26 19:01:40|1862.76|1856.56|1861.11|1854.91|1862.92|1856.72|1861.11|1854.91|34
1653591710000|2022-05-26 19:01:50|1861.04|1854.84|1861.15|1854.95|1861.48|1855.28|1861.04|1854.84|27
1653591720000|2022-05-26 19:02:00|1861.06|1854.86|1861.05|1854.85|1861.66|1855.46|1860.81|1854.61|37
1653591730000|2022-05-26 19:02:10|1860.66|1854.46|1860.85|1854.65|1860.85|1854.65|1860.37|1854.17|37
1653591740000|2022-05-26 19:02:20|1860.83|1854.63|1860.41|1854.21|1860.89|1854.69|1860.41|1854.21|30
1653591750000|2022-05-26 19:02:30|1860.4|1854.2|1859.49|1853.29|1860.47|1854.27|1859.49|1853.29|24
1653591760000|2022-05-26 19:02:40|1859.48|1853.28|1857.72|1851.52|1859.48|1853.28|1857.05|1850.85|38
1653591770000|2022-05-26 19:02:50|1857.56|1851.36|1856.9|1850.7|1857.67|1851.47|1856.9|1850.7|37
1653591780000|2022-05-26 19:03:00|1857.14|1850.94|1855.97|1849.77|1857.18|1850.98|1855.84|1849.64|36
1653591790000|2022-05-26 19:03:10|1856.04|1849.84|1854.46|1848.26|1856.21|1850.01|1854.14|1847.94|38
1653591800000|2022-05-26 19:03:20|1854.41|1848.21|1854.5|1848.3|1854.51|1848.31|1853.18|1846.98|34
1653591810000|2022-05-26 19:03:30|1854.52|1848.32|1854.99|1848.79|1855.27|1849.07|1854.52|1848.32|39
1653591820000|2022-05-26 19:03:40|1855.09|1848.89|1856.33|1850.13|1856.37|1850.17|1855.05|1848.85|35
1653591830000|2022-05-26 19:03:50|1856.37|1850.17|1855.46|1849.26|1856.57|1850.37|1855.32|1849.12|36
1653591840000|2022-05-26 19:04:00|1855.4|1849.2|1855.72|1849.52|1855.91|1849.71|1855.4|1849.2|33
1653591850000|2022-05-26 19:04:10|1855.71|1849.51|1855.29|1849.09|1855.76|1849.56|1854.55|1848.35|34
1653591860000|2022-05-26 19:04:20|1855.3|1849.1|1854.93|1848.73|1855.3|1849.1|1854.83|1848.63|29
1653591870000|2022-05-26 19:04:30|1854.91|1848.71|1855.47|1849.27|1855.53|1849.33|1854.65|1848.45|37
1653591880000|2022-05-26 19:04:40|1855.48|1849.28|1855.68|1849.48|1855.68|1849.48|1855.29|1849.09|33
1653591890000|2022-05-26 19:04:50|1855.7|1849.5|1855.03|1848.83|1856.3|1850.1|1854.95|1848.75|37
1653591900000|2022-05-26 19:05:00|1854.98|1848.78|1855.11|1848.91|1855.27|1849.07|1854.94|1848.74|31
1653591910000|2022-05-26 19:05:10|1854.98|1848.78|1855.41|1849.21|1855.43|1849.23|1854.92|1848.72|32
1653591920000|2022-05-26 19:05:20|1855.42|1849.22|1854.84|1848.64|1855.51|1849.31|1854.84|1848.64|36
1653591930000|2022-05-26 19:05:30|1854.85|1848.65|1854.75|1848.55|1854.99|1848.79|1854.49|1848.29|28
1653591940000|2022-05-26 19:05:40|1854.86|1848.66|1856.91|1850.71|1856.94|1850.74|1854.86|1848.66|37
1653591950000|2022-05-26 19:05:50|1856.9|1850.7|1857.5|1851.3|1857.76|1851.56|1856.62|1850.42|36
1653591960000|2022-05-26 19:06:00|1857.47|1851.27|1856.88|1850.68|1857.63|1851.43|1856.87|1850.67|35
1653591970000|2022-05-26 19:06:10|1856.86|1850.66|1856.03|1849.83|1856.95|1850.75|1855.94|1849.74|38
1653591980000|2022-05-26 19:06:20|1856.01|1849.81|1855.87|1849.67|1856.55|1850.35|1855.74|1849.54|40
1653591990000|2022-05-26 19:06:30|1855.84|1849.64|1856.35|1850.15|1856.55|1850.35|1855.49|1849.29|32
1653592000000|2022-05-26 19:06:40|1856.22|1850.02|1856.5|1850.3|1856.57|1850.37|1856.08|1849.88|38
1653592010000|2022-05-26 19:06:50|1856.52|1850.32|1856.37|1850.17|1856.86|1850.66|1856.31|1850.11|36
1653592020000|2022-05-26 19:07:00|1856.46|1850.26|1855.61|1849.41|1856.52|1850.32|1855.61|1849.41|31
1653592030000|2022-05-26 19:07:10|1855.6|1849.4|1855.78|1849.58|1856.18|1849.98|1855.45|1849.25|35
1653592040000|2022-05-26 19:07:20|1855.77|1849.57|1856.74|1850.54|1856.97|1850.77|1855.76|1849.56|33
1653592050000|2022-05-26 19:07:30|1856.93|1850.73|1856.65|1850.45|1856.93|1850.73|1856.31|1850.11|33
1653592060000|2022-05-26 19:07:40|1856.62|1850.42|1857.06|1850.86|1857.2|1851|1856.61|1850.41|20
1653592070000|2022-05-26 19:07:50|1857.07|1850.87|1857.61|1851.41|1857.61|1851.41|1857.02|1850.82|32
1653592080000|2022-05-26 19:08:00|1857.55|1851.35|1858.3|1852.1|1858.3|1852.1|1857.03|1850.83|33
1653592090000|2022-05-26 19:08:10|1858.38|1852.18|1858.5|1852.3|1859.03|1852.83|1858.13|1851.93|31
1653592100000|2022-05-26 19:08:20|1858.72|1852.52|1858.44|1852.24|1858.78|1852.58|1858.38|1852.18|28
1653592110000|2022-05-26 19:08:30|1859.17|1852.97|1859.21|1853.01|1859.41|1853.21|1858.86|1852.66|24
1653592120000|2022-05-26 19:08:40|1859.29|1853.09|1859.1|1852.9|1859.46|1853.26|1858.84|1852.64|29
1653592130000|2022-05-26 19:08:50|1859.15|1852.95|1859.07|1852.87|1859.28|1853.08|1858.85|1852.65|33
1653592140000|2022-05-26 19:09:00|1859|1852.8|1857.96|1851.76|1859.11|1852.91|1857.96|1851.76|31
1653592150000|2022-05-26 19:09:10|1858.06|1851.86|1857.66|1851.46|1858.06|1851.86|1857.5|1851.3|35
1653592160000|2022-05-26 19:09:20|1857.56|1851.36|1857.55|1851.35|1857.93|1851.73|1856.98|1850.78|26
1653592170000|2022-05-26 19:09:30|1857.53|1851.33|1858.45|1852.25|1858.61|1852.41|1857.53|1851.33|33
1653592180000|2022-05-26 19:09:40|1858.43|1852.23|1858.08|1851.88|1858.48|1852.28|1857.82|1851.62|35
1653592190000|2022-05-26 19:09:50|1857.98|1851.78|1856.65|1850.45|1858.01|1851.81|1856.6|1850.4|35
1653592200000|2022-05-26 19:10:00|1856.63|1850.43|1857.91|1851.71|1858.37|1852.17|1856.34|1850.14|38
1653592210000|2022-05-26 19:10:10|1857.87|1851.67|1858.04|1851.84|1858.32|1852.12|1857.84|1851.64|33
1653592220000|2022-05-26 19:10:20|1858.02|1851.82|1857.32|1851.12|1858.14|1851.94|1857.25|1851.05|32
1653592230000|2022-05-26 19:10:30|1857.33|1851.13|1856.34|1850.14|1857.47|1851.27|1856.34|1850.14|34
1653592240000|2022-05-26 19:10:40|1856.38|1850.18|1856.53|1850.33|1856.58|1850.38|1856.18|1849.98|31
1653592250000|2022-05-26 19:10:50|1856.55|1850.35|1856.42|1850.22|1856.65|1850.45|1856.17|1849.97|34
1653592260000|2022-05-26 19:11:00|1856.48|1850.28|1855.53|1849.33|1856.63|1850.43|1855.24|1849.04|36
1653592270000|2022-05-26 19:11:10|1854.96|1848.76|1854.69|1848.49|1854.96|1848.76|1854.36|1848.16|35
1653592280000|2022-05-26 19:11:20|1855.06|1848.86|1855.15|1848.95|1855.25|1849.05|1854.67|1848.47|34
1653592290000|2022-05-26 19:11:30|1855.18|1848.98|1854.29|1848.09|1855.18|1848.98|1854.24|1848.04|26
1653592300000|2022-05-26 19:11:40|1854.39|1848.19|1855.23|1849.03|1855.23|1849.03|1854.39|1848.19|34
1653592310000|2022-05-26 19:11:50|1855.11|1848.91|1854.88|1848.68|1855.11|1848.91|1854.02|1847.82|27
1653592320000|2022-05-26 19:12:00|1854.46|1848.26|1854.13|1847.93|1854.96|1848.76|1853.72|1847.52|33
1653592330000|2022-05-26 19:12:10|1854.27|1848.07|1853.07|1846.87|1854.27|1848.07|1852.96|1846.76|32
1653592340000|2022-05-26 19:12:20|1853.06|1846.86|1853.03|1846.83|1853.45|1847.25|1852.98|1846.78|32
1653592350000|2022-05-26 19:12:30|1853.07|1846.87|1852.18|1845.98|1853.12|1846.92|1851.95|1845.75|37
1653592360000|2022-05-26 19:12:40|1852.46|1846.26|1852.25|1846.05|1852.49|1846.29|1852.04|1845.84|32
1653592370000|2022-05-26 19:12:50|1852.33|1846.13|1852|1845.8|1852.42|1846.22|1852|1845.8|33
1653592380000|2022-05-26 19:13:00|1851.85|1845.65|1851.59|1845.39|1852.21|1846.01|1851.47|1845.27|28
1653592390000|2022-05-26 19:13:10|1851.54|1845.34|1852.03|1845.83|1852.11|1845.91|1851.54|1845.34|35
1653592400000|2022-05-26 19:13:20|1851.94|1845.74|1852.39|1846.19|1852.63|1846.43|1851.87|1845.67|31
1653592410000|2022-05-26 19:13:30|1852.42|1846.22|1851.49|1845.29|1852.54|1846.34|1851.49|1845.29|33
1653592420000|2022-05-26 19:13:40|1851.66|1845.46|1849.25|1843.05|1851.66|1845.46|1849.25|1843.05|36
1653592430000|2022-05-26 19:13:50|1849.38|1843.18|1850.27|1844.07|1851.01|1844.81|1849.38|1843.18|35
1653592440000|2022-05-26 19:14:00|1850.26|1844.06|1850.91|1844.71|1851.01|1844.81|1850.01|1843.81|32
1653592450000|2022-05-26 19:14:10|1850.98|1844.78|1852.12|1845.92|1852.14|1845.94|1850.97|1844.77|36
1653592460000|2022-05-26 19:14:20|1852.15|1845.95|1852.47|1846.27|1852.49|1846.29|1852.02|1845.82|29
1653592470000|2022-05-26 19:14:30|1852.41|1846.21|1852.52|1846.32|1852.87|1846.67|1852.41|1846.21|34
1653592480000|2022-05-26 19:14:40|1852.53|1846.33|1852.63|1846.43|1852.69|1846.49|1852.46|1846.26|25
1653592490000|2022-05-26 19:14:50|1852.57|1846.37|1852.61|1846.41|1852.91|1846.71|1852.57|1846.37|27
1653592500000|2022-05-26 19:15:00|1852.6|1846.4|1853.19|1846.99|1853.55|1847.35|1852.6|1846.4|35
1653592510000|2022-05-26 19:15:10|1853.28|1847.08|1852.75|1846.55|1853.28|1847.08|1852.65|1846.45|35
1653592520000|2022-05-26 19:15:20|1852.74|1846.54|1852.68|1846.48|1853.76|1847.56|1852.65|1846.45|35
1653592530000|2022-05-26 19:15:30|1852.67|1846.47|1851.06|1844.86|1852.94|1846.74|1851.04|1844.84|35
1653592540000|2022-05-26 19:15:40|1851.01|1844.81|1850.05|1843.85|1851.07|1844.87|1849.96|1843.76|37
1653592550000|2022-05-26 19:15:50|1850.06|1843.86|1849.56|1843.36|1850.1|1843.9|1848.79|1842.59|37
1653592560000|2022-05-26 19:16:00|1849.59|1843.39|1849.02|1842.82|1849.6|1843.4|1849.02|1842.82|27
1653592570000|2022-05-26 19:16:10|1848.98|1842.78|1846.37|1840.17|1848.98|1842.78|1845.11|1838.91|36
1653592580000|2022-05-26 19:16:20|1846.38|1840.18|1846.94|1840.74|1846.94|1840.74|1846.26|1840.06|32
1653592590000|2022-05-26 19:16:30|1846.73|1840.53|1846.72|1840.52|1847.26|1841.06|1846.72|1840.52|28
1653592600000|2022-05-26 19:16:40|1846.75|1840.55|1846.84|1840.64|1847.17|1840.97|1846.68|1840.48|26
1653592610000|2022-05-26 19:16:50|1846.9|1840.7|1846.42|1840.22|1846.94|1840.74|1846.42|1840.22|36
1653592620000|2022-05-26 19:17:00|1846.82|1840.62|1845.72|1839.52|1846.82|1840.62|1845.72|1839.52|30
1653592630000|2022-05-26 19:17:10|1845.68|1839.48|1845.81|1839.61|1845.81|1839.61|1844.79|1838.59|35
1653592640000|2022-05-26 19:17:20|1845.83|1839.63|1843.98|1837.78|1845.83|1839.63|1843.98|1837.78|29
1653592650000|2022-05-26 19:17:30|1843.86|1837.66|1844.16|1837.96|1845.44|1839.24|1843.86|1837.66|39
1653592660000|2022-05-26 19:17:40|1844.2|1838|1844.42|1838.22|1845.44|1839.24|1844.19|1837.99|39
1653592670000|2022-05-26 19:17:50|1844.18|1837.98|1845.06|1838.86|1845.19|1838.99|1844.18|1837.98|35
1653592680000|2022-05-26 19:18:00|1845.17|1838.97|1845.15|1838.95|1845.17|1838.97|1844.55|1838.35|31
1653592690000|2022-05-26 19:18:10|1845.08|1838.88|1846.28|1840.08|1846.44|1840.24|1844.96|1838.76|38
1653592700000|2022-05-26 19:18:20|1846.39|1840.19|1845.45|1839.25|1846.58|1840.38|1845.45|1839.25|35
1653592710000|2022-05-26 19:18:30|1845.49|1839.29|1845.74|1839.54|1845.8|1839.6|1845.07|1838.87|37
1653592720000|2022-05-26 19:18:40|1845.75|1839.55|1845.8|1839.6|1845.95|1839.75|1845.69|1839.49|27
1653592730000|2022-05-26 19:18:50|1845.82|1839.62|1846.07|1839.87|1846.18|1839.98|1845.67|1839.47|29
1653592740000|2022-05-26 19:19:00|1846.01|1839.81|1846.26|1840.06|1846.28|1840.08|1845.73|1839.53|36
1653592750000|2022-05-26 19:19:10|1846.25|1840.05|1846.18|1839.98|1846.32|1840.12|1846.18|1839.98|31
1653592760000|2022-05-26 19:19:20|1846.22|1840.02|1845.51|1839.31|1846.41|1840.21|1845.33|1839.13|36
1653592770000|2022-05-26 19:19:30|1845.67|1839.47|1845.55|1839.35|1845.88|1839.68|1845.48|1839.28|36
1653592780000|2022-05-26 19:19:40|1845.28|1839.08|1845.12|1838.92|1845.29|1839.09|1844.45|1838.25|31
1653592790000|2022-05-26 19:19:50|1845.11|1838.91|1844.69|1838.49|1845.13|1838.93|1844.62|1838.42|26
1653592800000|2022-05-26 19:20:00|1844.68|1838.48|1845.14|1838.94|1845.37|1839.17|1844.68|1838.48|34
1653592810000|2022-05-26 19:20:10|1845.09|1838.89|1844.95|1838.75|1845.33|1839.13|1844.88|1838.68|31
1653592820000|2022-05-26 19:20:20|1844.94|1838.74|1843.62|1837.42|1844.94|1838.74|1843.62|1837.42|33
1653592830000|2022-05-26 19:20:30|1843.64|1837.44|1843.99|1837.79|1844.02|1837.82|1843.64|1837.44|26
1653592840000|2022-05-26 19:20:40|1844.13|1837.93|1843.95|1837.75|1844.28|1838.08|1843.78|1837.58|32
1653592850000|2022-05-26 19:20:50|1844.06|1837.86|1842.26|1836.06|1844.15|1837.95|1842.23|1836.03|39
1653592860000|2022-05-26 19:21:00|1842.02|1835.82|1841.55|1835.35|1842.02|1835.82|1839.43|1833.23|39
1653592870000|2022-05-26 19:21:10|1841.52|1835.32|1840.65|1834.45|1841.58|1835.38|1839.96|1833.76|33
1653592880000|2022-05-26 19:21:20|1840.71|1834.51|1840.79|1834.59|1840.95|1834.75|1840.6|1834.4|39
1653592890000|2022-05-26 19:21:30|1840.91|1834.71|1840.71|1834.51|1840.91|1834.71|1840.35|1834.15|37
1653592900000|2022-05-26 19:21:40|1840.72|1834.52|1840.14|1833.94|1840.76|1834.56|1840.05|1833.85|31
1653592910000|2022-05-26 19:21:50|1840.21|1834.01|1840.22|1834.02|1840.34|1834.14|1840.18|1833.98|31
1653592920000|2022-05-26 19:22:00|1840.18|1833.98|1839.89|1833.69|1840.18|1833.98|1839.7|1833.5|35
1653592930000|2022-05-26 19:22:10|1839.87|1833.67|1839.69|1833.49|1840.07|1833.87|1839.36|1833.16|23
1653592940000|2022-05-26 19:22:20|1839.72|1833.52|1839.53|1833.33|1840.09|1833.89|1839.43|1833.23|38
1653592950000|2022-05-26 19:22:30|1839.67|1833.47|1839.54|1833.34|1839.9|1833.7|1839.5|1833.3|35
1653592960000|2022-05-26 19:22:40|1839.55|1833.35|1839.55|1833.35|1839.81|1833.61|1839.47|1833.27|20
1653592970000|2022-05-26 19:22:50|1839.63|1833.43|1839.03|1832.83|1839.64|1833.44|1839.03|1832.83|30
1653592980000|2022-05-26 19:23:00|1839.06|1832.86|1838.37|1832.17|1839.17|1832.97|1837.95|1831.75|38
1653592990000|2022-05-26 19:23:10|1838.56|1832.36|1839.16|1832.96|1839.48|1833.28|1837.1|1830.9|40
1653593000000|2022-05-26 19:23:20|1839.11|1832.91|1840.31|1834.11|1840.71|1834.51|1838.88|1832.68|38
1653593010000|2022-05-26 19:23:30|1840.38|1834.18|1840.65|1834.45|1840.89|1834.69|1840.15|1833.95|30
1653593020000|2022-05-26 19:23:40|1840.8|1834.6|1840.53|1834.33|1840.9|1834.7|1840.53|1834.33|18
1653593030000|2022-05-26 19:23:50|1840.91|1834.71|1840.22|1834.02|1841.21|1835.01|1840.18|1833.98|16
1653593040000|2022-05-26 19:24:00|1840.1|1833.9|1841.49|1835.29|1841.49|1835.29|1839.48|1833.28|22
1653593050000|2022-05-26 19:24:10|1841.18|1834.98|1842.11|1835.91|1842.16|1835.96|1841.18|1834.98|16
1653593060000|2022-05-26 19:24:20|1841.98|1835.78|1841.3|1835.1|1842.73|1836.53|1841.19|1834.99|32
1653593070000|2022-05-26 19:24:30|1841.35|1835.15|1840.65|1834.45|1841.43|1835.23|1840.62|1834.42|35
1653593080000|2022-05-26 19:24:40|1840.66|1834.46|1840.87|1834.67|1840.92|1834.72|1840.63|1834.43|33
1653593090000|2022-05-26 19:24:50|1840.8|1834.6|1839.69|1833.49|1840.9|1834.7|1839.69|1833.49|31
1653593100000|2022-05-26 19:25:00|1839.67|1833.47|1840.14|1833.94|1840.28|1834.08|1839.59|1833.39|35
1653593110000|2022-05-26 19:25:10|1840.05|1833.85|1839.57|1833.37|1840.13|1833.93|1839.47|1833.27|33
1653593120000|2022-05-26 19:25:20|1839.52|1833.32|1838.2|1832|1839.61|1833.41|1838.16|1831.96|36
1653593130000|2022-05-26 19:25:30|1838.23|1832.03|1838.49|1832.29|1839.18|1832.98|1838.02|1831.82|38
1653593140000|2022-05-26 19:25:40|1838.48|1832.28|1838.8|1832.6|1838.9|1832.7|1838.46|1832.26|35
1653593150000|2022-05-26 19:25:50|1838.83|1832.63|1838.19|1831.99|1838.83|1832.63|1838.09|1831.89|30
1653593160000|2022-05-26 19:26:00|1838.26|1832.06|1838.43|1832.23|1839.23|1833.03|1838.14|1831.94|37
1653593170000|2022-05-26 19:26:10|1838.19|1831.99|1837.76|1831.56|1838.2|1832|1837.43|1831.23|34
1653593180000|2022-05-26 19:26:20|1837.68|1831.48|1837.64|1831.44|1837.76|1831.56|1837.49|1831.29|29
1653593190000|2022-05-26 19:26:30|1837.62|1831.42|1837.48|1831.28|1837.72|1831.52|1837.27|1831.07|37
1653593200000|2022-05-26 19:26:40|1837.46|1831.26|1838.32|1832.12|1838.55|1832.35|1837.42|1831.22|35
1653593210000|2022-05-26 19:26:50|1838.36|1832.16|1838.34|1832.14|1838.55|1832.35|1838.01|1831.81|22
1653593220000|2022-05-26 19:27:00|1838.33|1832.13|1837.79|1831.59|1838.35|1832.15|1837.67|1831.47|35
1653593230000|2022-05-26 19:27:10|1837.72|1831.52|1837.33|1831.13|1837.72|1831.52|1837.27|1831.07|30
1653593240000|2022-05-26 19:27:20|1837.1|1830.9|1836.94|1830.74|1837.29|1831.09|1836.93|1830.73|35
1653593250000|2022-05-26 19:27:30|1836.96|1830.76|1836.23|1830.03|1837.29|1831.09|1835.97|1829.77|32
1653593260000|2022-05-26 19:27:40|1836.27|1830.07|1836.05|1829.85|1836.7|1830.5|1836.04|1829.84|32
1653593270000|2022-05-26 19:27:50|1836.04|1829.84|1835.95|1829.75|1836.18|1829.98|1835.68|1829.48|32
1653593280000|2022-05-26 19:28:00|1835.96|1829.76|1837.94|1831.74|1837.94|1831.74|1835.91|1829.71|29
1653593290000|2022-05-26 19:28:10|1837.96|1831.76|1837.45|1831.25|1837.96|1831.76|1837.17|1830.97|25
1653593300000|2022-05-26 19:28:20|1837.18|1830.98|1838.73|1832.53|1838.73|1832.53|1837.18|1830.98|20
1653593310000|2022-05-26 19:28:30|1838.87|1832.67|1839.63|1833.43|1839.96|1833.76|1838.73|1832.53|25
1653593320000|2022-05-26 19:28:40|1840.38|1834.18|1840.38|1834.18|1840.63|1834.43|1840.38|1834.18|3
1653593330000|2022-05-26 19:28:50|1840.95|1834.75|1841.03|1834.83|1841.26|1835.06|1840.8|1834.6|24
1653593340000|2022-05-26 19:29:00|1841.23|1835.03|1841.31|1835.11|1841.53|1835.33|1840.81|1834.61|38
1653593350000|2022-05-26 19:29:10|1841.38|1835.18|1841.75|1835.55|1841.88|1835.68|1840.97|1834.77|37
1653593360000|2022-05-26 19:29:20|1841.58|1835.38|1841.6|1835.4|1841.71|1835.51|1840.84|1834.64|34
1653593370000|2022-05-26 19:29:30|1841.58|1835.38|1840.59|1834.39|1841.68|1835.48|1840.59|1834.39|36
1653593380000|2022-05-26 19:29:40|1840.56|1834.36|1839.98|1833.78|1840.56|1834.36|1839.81|1833.61|31
1653593390000|2022-05-26 19:29:50|1839.97|1833.77|1839.4|1833.2|1840.03|1833.83|1839.3|1833.1|34
1653593400000|2022-05-26 19:30:00|1839.26|1833.06|1839.46|1833.26|1839.46|1833.26|1838.75|1832.55|35
1653593410000|2022-05-26 19:30:10|1839.49|1833.29|1840.37|1834.17|1840.5|1834.3|1839.38|1833.18|28
1653593420000|2022-05-26 19:30:20|1840.36|1834.16|1840.5|1834.3|1840.96|1834.76|1839.93|1833.73|38
1653593430000|2022-05-26 19:30:30|1840.53|1834.33|1839.06|1832.86|1840.53|1834.33|1838.86|1832.66|33
1653593440000|2022-05-26 19:30:40|1839.11|1832.91|1837.79|1831.59|1839.29|1833.09|1837.79|1831.59|33
1653593450000|2022-05-26 19:30:50|1837.76|1831.56|1837.13|1830.93|1837.87|1831.67|1836.96|1830.76|37
1653593460000|2022-05-26 19:31:00|1837.08|1830.88|1836.87|1830.67|1837.21|1831.01|1836.67|1830.47|37
1653593470000|2022-05-26 19:31:10|1836.88|1830.68|1836.77|1830.57|1837.5|1831.3|1836.48|1830.28|33
1653593480000|2022-05-26 19:31:20|1836.68|1830.48|1837.58|1831.38|1837.58|1831.38|1836.59|1830.39|33
1653593490000|2022-05-26 19:31:30|1837.59|1831.39|1838.83|1832.63|1839.26|1833.06|1837.59|1831.39|33
1653593500000|2022-05-26 19:31:40|1838.71|1832.51|1839.29|1833.09|1839.29|1833.09|1838.55|1832.35|33
1653593510000|2022-05-26 19:31:50|1839.3|1833.1|1839.79|1833.59|1839.79|1833.59|1839.08|1832.88|29
1653593520000|2022-05-26 19:32:00|1839.8|1833.6|1839.78|1833.58|1839.87|1833.67|1839.54|1833.34|24
1653593530000|2022-05-26 19:32:10|1839.68|1833.48|1839.75|1833.55|1839.78|1833.58|1839.56|1833.36|30
1653593540000|2022-05-26 19:32:20|1839.8|1833.6|1839.78|1833.58|1840.07|1833.87|1839.68|1833.48|26
1653593550000|2022-05-26 19:32:30|1840.08|1833.88|1840.78|1834.58|1840.89|1834.69|1840.08|1833.88|26
1653593560000|2022-05-26 19:32:40|1840.73|1834.53|1838.78|1832.58|1840.73|1834.53|1838.78|1832.58|35
1653593570000|2022-05-26 19:32:50|1838.81|1832.61|1839.64|1833.44|1839.69|1833.49|1838.77|1832.57|35
1653593580000|2022-05-26 19:33:00|1839.52|1833.32|1839.04|1832.84|1839.68|1833.48|1839.04|1832.84|33
1653593590000|2022-05-26 19:33:10|1838.94|1832.74|1838.07|1831.87|1839.11|1832.91|1837.63|1831.43|36
1653593600000|2022-05-26 19:33:20|1838.16|1831.96|1838.12|1831.92|1838.59|1832.39|1838.02|1831.82|33
1653593610000|2022-05-26 19:33:30|1838.16|1831.96|1839.02|1832.82|1839.02|1832.82|1838.14|1831.94|34
1653593620000|2022-05-26 19:33:40|1838.95|1832.75|1838.34|1832.14|1839.01|1832.81|1838.34|1832.14|33
1653593630000|2022-05-26 19:33:50|1838.4|1832.2|1838.04|1831.84|1838.51|1832.31|1837.91|1831.71|32
1653593640000|2022-05-26 19:34:00|1838.03|1831.83|1838.65|1832.45|1838.76|1832.56|1838.03|1831.83|37
1653593650000|2022-05-26 19:34:10|1838.68|1832.48|1839.24|1833.04|1839.76|1833.56|1838.68|1832.48|37
1653593660000|2022-05-26 19:34:20|1839.38|1833.18|1839.87|1833.67|1839.87|1833.67|1839.38|1833.18|34
1653593670000|2022-05-26 19:34:30|1839.83|1833.63|1839.65|1833.45|1839.83|1833.63|1839.52|1833.32|33
1653593680000|2022-05-26 19:34:40|1839.49|1833.29|1839.57|1833.37|1840.15|1833.95|1839.13|1832.93|30
1653593690000|2022-05-26 19:34:50|1839.63|1833.43|1839.72|1833.52|1839.8|1833.6|1839.38|1833.18|27
1653593700000|2022-05-26 19:35:00|1839.74|1833.54|1839.77|1833.57|1840.18|1833.98|1839.67|1833.47|27
1653593710000|2022-05-26 19:35:10|1839.67|1833.47|1838.59|1832.39|1839.67|1833.47|1838.23|1832.03|32
1653593720000|2022-05-26 19:35:20|1838.45|1832.25|1837.67|1831.47|1838.45|1832.25|1837.62|1831.42|29
1653593730000|2022-05-26 19:35:30|1837.88|1831.68|1836.71|1830.51|1837.88|1831.68|1836.52|1830.32|23
1653593740000|2022-05-26 19:35:40|1836.72|1830.52|1836.27|1830.07|1836.77|1830.57|1836.27|1830.07|20
1653593750000|2022-05-26 19:35:50|1836.42|1830.22|1835.89|1829.69|1836.54|1830.34|1835.7|1829.5|40
1653593760000|2022-05-26 19:36:00|1835.87|1829.67|1835.28|1829.08|1836.47|1830.27|1835.11|1828.91|33
1653593770000|2022-05-26 19:36:10|1835.22|1829.02|1834.96|1828.76|1835.25|1829.05|1834.88|1828.68|27
1653593780000|2022-05-26 19:36:20|1834.97|1828.77|1834.54|1828.34|1834.99|1828.79|1834.51|1828.31|22
1653593790000|2022-05-26 19:36:30|1834.56|1828.36|1834.57|1828.37|1834.82|1828.62|1834.56|1828.36|20
1653593800000|2022-05-26 19:36:40|1834.51|1828.31|1834.81|1828.61|1834.9|1828.7|1834.51|1828.31|27
1653593810000|2022-05-26 19:36:50|1834.71|1828.51|1834.49|1828.29|1834.83|1828.63|1834.49|1828.29|15
1653593820000|2022-05-26 19:37:00|1834.45|1828.25|1834.27|1828.07|1834.59|1828.39|1834.13|1827.93|28
1653593830000|2022-05-26 19:37:10|1834.24|1828.04|1834.67|1828.47|1834.67|1828.47|1834.2|1828|22
1653593840000|2022-05-26 19:37:20|1834.68|1828.48|1833.87|1827.67|1834.78|1828.58|1833.79|1827.59|29
1653593850000|2022-05-26 19:37:30|1833.79|1827.59|1833.71|1827.51|1833.92|1827.72|1833.7|1827.5|28
1653593860000|2022-05-26 19:37:40|1833.78|1827.58|1833.18|1826.98|1834.36|1828.16|1833.18|1826.98|29
1653593870000|2022-05-26 19:37:50|1833.04|1826.84|1832.18|1825.98|1833.18|1826.98|1831.92|1825.72|30
1653593880000|2022-05-26 19:38:00|1832.21|1826.01|1832.64|1826.44|1832.83|1826.63|1832.21|1826.01|30
1653593890000|2022-05-26 19:38:10|1832.63|1826.43|1832.89|1826.69|1832.89|1826.69|1831.97|1825.77|29
1653593900000|2022-05-26 19:38:20|1832.79|1826.59|1832.21|1826.01|1832.83|1826.63|1832.11|1825.91|30
1653593910000|2022-05-26 19:38:30|1832.24|1826.04|1832.27|1826.07|1832.4|1826.2|1832.11|1825.91|34
1653593920000|2022-05-26 19:38:40|1832.24|1826.04|1830.61|1824.41|1832.44|1826.24|1830.61|1824.41|32
1653593930000|2022-05-26 19:38:50|1830.63|1824.43|1829.3|1823.1|1830.63|1824.43|1828.72|1822.52|35
1653593940000|2022-05-26 19:39:00|1829.26|1823.06|1829.3|1823.1|1829.56|1823.36|1828.96|1822.76|37
1653593950000|2022-05-26 19:39:10|1829.28|1823.08|1829.38|1823.18|1829.89|1823.69|1829.25|1823.05|29
1653593960000|2022-05-26 19:39:20|1829.53|1823.33|1829.58|1823.38|1829.79|1823.59|1829.32|1823.12|31
1653593970000|2022-05-26 19:39:30|1829.67|1823.47|1829.32|1823.12|1829.69|1823.49|1829.32|1823.12|27
1653593980000|2022-05-26 19:39:40|1829.62|1823.42|1828.95|1822.75|1829.98|1823.78|1828.81|1822.61|24
1653593990000|2022-05-26 19:39:50|1829.13|1822.93|1830.08|1823.88|1830.49|1824.29|1829.13|1822.93|32
1653594000000|2022-05-26 19:40:00|1830.59|1824.39|1830.28|1824.08|1830.59|1824.39|1829.94|1823.74|31
1653594010000|2022-05-26 19:40:10|1830.08|1823.88|1830.24|1824.04|1830.48|1824.28|1830.08|1823.88|32
1653594020000|2022-05-26 19:40:20|1830.28|1824.08|1830.25|1824.05|1830.37|1824.17|1830.08|1823.88|19
1653594030000|2022-05-26 19:40:30|1830.08|1823.88|1830.35|1824.15|1830.74|1824.54|1830.08|1823.88|26
1653594040000|2022-05-26 19:40:40|1830.34|1824.14|1831.63|1825.43|1831.63|1825.43|1830.08|1823.88|8
1653594050000|2022-05-26 19:40:50|1831.54|1825.34|1831.79|1825.59|1831.85|1825.65|1831.34|1825.14|23
1653594060000|2022-05-26 19:41:00|1831.81|1825.61|1832.1|1825.9|1832.1|1825.9|1831.63|1825.43|11
1653594070000|2022-05-26 19:41:10|1832.24|1826.04|1831.64|1825.44|1832.24|1826.04|1831.49|1825.29|29
1653594080000|2022-05-26 19:41:20|1831.58|1825.38|1830.77|1824.57|1831.77|1825.57|1830.61|1824.41|31
1653594090000|2022-05-26 19:41:30|1830.76|1824.56|1830.33|1824.13|1830.87|1824.67|1830.04|1823.84|33
1653594100000|2022-05-26 19:41:40|1830.32|1824.12|1831.27|1825.07|1831.27|1825.07|1830.28|1824.08|29
1653594110000|2022-05-26 19:41:50|1831.43|1825.23|1831.42|1825.22|1831.58|1825.38|1831.29|1825.09|19
1653594120000|2022-05-26 19:42:00|1831.46|1825.26|1832.16|1825.96|1832.16|1825.96|1831.46|1825.26|12
1653594130000|2022-05-26 19:42:10|1832.18|1825.98|1832.23|1826.03|1832.23|1826.03|1832.15|1825.95|7
1653594140000|2022-05-26 19:42:20|1832.47|1826.27|1830.89|1824.69|1832.49|1826.29|1830.82|1824.62|28
1653594150000|2022-05-26 19:42:30|1830.93|1824.73|1831.01|1824.81|1831.15|1824.95|1830.93|1824.73|8
1653594160000|2022-05-26 19:42:40|1831.11|1824.91|1831.61|1825.41|1831.61|1825.41|1830.93|1824.73|23
1653594170000|2022-05-26 19:42:50|1831.58|1825.38|1831.54|1825.34|1831.69|1825.49|1831.16|1824.96|20
1653594180000|2022-05-26 19:43:00|1831.53|1825.33|1831.78|1825.58|1832.13|1825.93|1831.53|1825.33|22
1653594190000|2022-05-26 19:43:10|1831.92|1825.72|1832|1825.8|1832.09|1825.89|1831.91|1825.71|26
1653594200000|2022-05-26 19:43:20|1831.87|1825.67|1831.28|1825.08|1831.95|1825.75|1831.09|1824.89|28
1653594210000|2022-05-26 19:43:30|1831.38|1825.18|1831.22|1825.02|1831.53|1825.33|1831.13|1824.93|22
1653594220000|2022-05-26 19:43:40|1831.21|1825.01|1831.54|1825.34|1831.6|1825.4|1831.13|1824.93|15
1653594230000|2022-05-26 19:43:50|1831.58|1825.38|1831.58|1825.38|1831.62|1825.42|1831.52|1825.32|12
1653594240000|2022-05-26 19:44:00|1831.85|1825.65|1831.63|1825.43|1832.18|1825.98|1831.53|1825.33|29
1653594250000|2022-05-26 19:44:10|1831.58|1825.38|1832.06|1825.86|1832.06|1825.86|1831.58|1825.38|23
1653594260000|2022-05-26 19:44:20|1832.08|1825.88|1832.35|1826.15|1832.35|1826.15|1831.96|1825.76|17
1653594270000|2022-05-26 19:44:30|1832.24|1826.04|1832.63|1826.43|1832.63|1826.43|1832.18|1825.98|11
1653594280000|2022-05-26 19:44:40|1832.67|1826.47|1832.67|1826.47|1832.68|1826.48|1832.54|1826.34|15
1653594290000|2022-05-26 19:44:50|1832.63|1826.43|1833.93|1827.73|1833.93|1827.73|1832.63|1826.43|16
1653594300000|2022-05-26 19:45:00|1834.17|1827.97|1837.1|1830.9|1837.1|1830.9|1834.17|1827.97|28
1653594310000|2022-05-26 19:45:10|1837.2|1831|1838.6|1832.4|1840.48|1834.28|1837.2|1831|36
1653594320000|2022-05-26 19:45:20|1838.71|1832.51|1838.58|1832.38|1838.99|1832.79|1838.48|1832.28|33
1653594330000|2022-05-26 19:45:30|1838.67|1832.47|1840.24|1834.04|1840.51|1834.31|1838.45|1832.25|34
1653594340000|2022-05-26 19:45:40|1839.66|1833.46|1838.85|1832.65|1840.04|1833.84|1838.73|1832.53|34
1653594350000|2022-05-26 19:45:50|1838.96|1832.76|1836.82|1830.62|1838.96|1832.76|1836.48|1830.28|39
1653594360000|2022-05-26 19:46:00|1836.79|1830.59|1836.16|1829.96|1837.09|1830.89|1836.11|1829.91|33
1653594370000|2022-05-26 19:46:10|1836.34|1830.14|1836.58|1830.38|1836.83|1830.63|1836.32|1830.12|38
1653594380000|2022-05-26 19:46:20|1836.61|1830.41|1836.58|1830.38|1836.61|1830.41|1835.9|1829.7|33
1653594390000|2022-05-26 19:46:30|1836.4|1830.2|1837.53|1831.33|1837.53|1831.33|1836.4|1830.2|30
1653594400000|2022-05-26 19:46:40|1837.99|1831.79|1837.75|1831.55|1838.56|1832.36|1837.22|1831.02|34
1653594410000|2022-05-26 19:46:50|1837.76|1831.56|1836.82|1830.62|1837.77|1831.57|1836.82|1830.62|32
1653594420000|2022-05-26 19:47:00|1836.83|1830.63|1836.67|1830.47|1837.4|1831.2|1836.49|1830.29|34
1653594430000|2022-05-26 19:47:10|1836.51|1830.31|1836.52|1830.32|1836.81|1830.61|1836.48|1830.28|27
1653594440000|2022-05-26 19:47:20|1836.59|1830.39|1835.88|1829.68|1836.6|1830.4|1835.43|1829.23|28
1653594450000|2022-05-26 19:47:30|1835.43|1829.23|1835.51|1829.31|1835.77|1829.57|1835.02|1828.82|31
1653594460000|2022-05-26 19:47:40|1835.7|1829.5|1836.03|1829.83|1836.13|1829.93|1835.46|1829.26|28
1653594470000|2022-05-26 19:47:50|1836.06|1829.86|1835.69|1829.49|1836.25|1830.05|1835.53|1829.33|29
1653594480000|2022-05-26 19:48:00|1835.62|1829.42|1835.34|1829.14|1835.72|1829.52|1835.21|1829.01|30
1653594490000|2022-05-26 19:48:10|1835.35|1829.15|1836.27|1830.07|1837|1830.8|1835.23|1829.03|38
1653594500000|2022-05-26 19:48:20|1836.3|1830.1|1836.01|1829.81|1836.3|1830.1|1836.01|1829.81|26
1653594510000|2022-05-26 19:48:30|1836.12|1829.92|1836.1|1829.9|1836.33|1830.13|1836.07|1829.87|33
1653594520000|2022-05-26 19:48:40|1836.19|1829.99|1836.3|1830.1|1836.7|1830.5|1836.16|1829.96|34
1653594530000|2022-05-26 19:48:50|1836.29|1830.09|1836.9|1830.7|1836.94|1830.74|1836.26|1830.06|30
1653594540000|2022-05-26 19:49:00|1836.6|1830.4|1836.72|1830.52|1836.83|1830.63|1836.35|1830.15|28
1653594550000|2022-05-26 19:49:10|1836.71|1830.51|1836.58|1830.38|1837.21|1831.01|1836.32|1830.12|31
1653594560000|2022-05-26 19:49:20|1836.57|1830.37|1836.75|1830.55|1837.04|1830.84|1836.53|1830.33|25
1653594570000|2022-05-26 19:49:30|1836.66|1830.46|1836.23|1830.03|1836.77|1830.57|1836.23|1830.03|21
1653594580000|2022-05-26 19:49:40|1836.31|1830.11|1836.98|1830.78|1837.02|1830.82|1836.31|1830.11|34
1653594590000|2022-05-26 19:49:50|1837|1830.8|1838.81|1832.61|1838.86|1832.66|1836.75|1830.55|39
1653594600000|2022-05-26 19:50:00|1838.8|1832.6|1838.95|1832.75|1840.71|1834.51|1838.78|1832.58|35
1653594610000|2022-05-26 19:50:10|1838.86|1832.66|1837.42|1831.22|1839|1832.8|1837.15|1830.95|37
1653594620000|2022-05-26 19:50:20|1837.45|1831.25|1836.51|1830.31|1837.47|1831.27|1836.17|1829.97|35
1653594630000|2022-05-26 19:50:30|1836.35|1830.15|1834.27|1828.07|1836.35|1830.15|1834.13|1827.93|35
1653594640000|2022-05-26 19:50:40|1834.24|1828.04|1834.26|1828.06|1834.68|1828.48|1833.85|1827.65|35
1653594650000|2022-05-26 19:50:50|1834.23|1828.03|1834.12|1827.92|1834.36|1828.16|1833.89|1827.69|30
1653594660000|2022-05-26 19:51:00|1834.13|1827.93|1833.15|1826.95|1834.13|1827.93|1833.09|1826.89|34
1653594670000|2022-05-26 19:51:10|1833.08|1826.88|1832.4|1826.2|1833.3|1827.1|1832.36|1826.16|38
1653594680000|2022-05-26 19:51:20|1832.41|1826.21|1832.55|1826.35|1833.52|1827.32|1832.38|1826.18|37
1653594690000|2022-05-26 19:51:30|1832.52|1826.32|1832.5|1826.3|1832.53|1826.33|1832.33|1826.13|30
1653594700000|2022-05-26 19:51:40|1832.49|1826.29|1832.46|1826.26|1832.86|1826.66|1832.34|1826.14|35
1653594710000|2022-05-26 19:51:50|1832.45|1826.25|1832.02|1825.82|1832.45|1826.25|1832.02|1825.82|30
1653594720000|2022-05-26 19:52:00|1832.05|1825.85|1833.24|1827.04|1833.31|1827.11|1831.58|1825.38|32
1653594730000|2022-05-26 19:52:10|1833.13|1826.93|1832.71|1826.51|1833.32|1827.12|1832.45|1826.25|33
1653594740000|2022-05-26 19:52:20|1832.73|1826.53|1833.35|1827.15|1833.54|1827.34|1832.59|1826.39|35
1653594750000|2022-05-26 19:52:30|1833.36|1827.16|1834.98|1828.78|1834.98|1828.78|1833.34|1827.14|33
1653594760000|2022-05-26 19:52:40|1835.15|1828.95|1835.24|1829.04|1835.83|1829.63|1835.15|1828.95|25
1653594770000|2022-05-26 19:52:50|1835.22|1829.02|1834.41|1828.21|1835.22|1829.02|1834.14|1827.94|33
1653594780000|2022-05-26 19:53:00|1834.32|1828.12|1833.23|1827.03|1834.32|1828.12|1832.78|1826.58|38
1653594790000|2022-05-26 19:53:10|1833.48|1827.28|1833.08|1826.88|1833.48|1827.28|1832.65|1826.45|30
1653594800000|2022-05-26 19:53:20|1833.21|1827.01|1834.03|1827.83|1834.16|1827.96|1833.21|1827.01|16
1653594810000|2022-05-26 19:53:30|1834.16|1827.96|1833.68|1827.48|1834.16|1827.96|1833.59|1827.39|23
1653594820000|2022-05-26 19:53:40|1833.63|1827.43|1833.08|1826.88|1834.05|1827.85|1833.08|1826.88|20
1653594830000|2022-05-26 19:53:50|1833.12|1826.92|1833.05|1826.85|1833.22|1827.02|1832.84|1826.64|30
1653594840000|2022-05-26 19:54:00|1833.01|1826.81|1832.74|1826.54|1833.2|1827|1832.6|1826.4|29
1653594850000|2022-05-26 19:54:10|1832.76|1826.56|1832.84|1826.64|1832.97|1826.77|1832.63|1826.43|24
1653594860000|2022-05-26 19:54:20|1832.8|1826.6|1833.91|1827.71|1834.03|1827.83|1832.68|1826.48|25
1653594870000|2022-05-26 19:54:30|1833.5|1827.3|1833.07|1826.87|1833.5|1827.3|1832.78|1826.58|37
1653594880000|2022-05-26 19:54:40|1832.97|1826.77|1832.21|1826.01|1833.14|1826.94|1832.15|1825.95|35
1653594890000|2022-05-26 19:54:50|1832.17|1825.97|1831.38|1825.18|1832.17|1825.97|1831.11|1824.91|35
1653594900000|2022-05-26 19:55:00|1831.39|1825.19|1832.63|1826.43|1832.63|1826.43|1831.19|1824.99|28
1653594910000|2022-05-26 19:55:10|1832.68|1826.48|1831.65|1825.45|1832.68|1826.48|1831.62|1825.42|31
1653594920000|2022-05-26 19:55:20|1831.64|1825.44|1831.6|1825.4|1831.79|1825.59|1831.45|1825.25|22
1653594930000|2022-05-26 19:55:30|1831.49|1825.29|1830.63|1824.43|1831.54|1825.34|1830.42|1824.22|36
1653594940000|2022-05-26 19:55:40|1830.58|1824.38|1830.01|1823.81|1830.88|1824.68|1830.01|1823.81|34
1653594950000|2022-05-26 19:55:50|1829.93|1823.73|1829.28|1823.08|1829.93|1823.73|1829.28|1823.08|35
1653594960000|2022-05-26 19:56:00|1829.26|1823.06|1829.91|1823.71|1829.95|1823.75|1828.74|1822.54|31
1653594970000|2022-05-26 19:56:10|1829.85|1823.65|1829.98|1823.78|1830.8|1824.6|1829.85|1823.65|27
1653594980000|2022-05-26 19:56:20|1830.03|1823.83|1830.48|1824.28|1830.6|1824.4|1829.92|1823.72|19
1653594990000|2022-05-26 19:56:30|1830.4|1824.2|1829.99|1823.79|1830.77|1824.57|1829.82|1823.62|30
1653595000000|2022-05-26 19:56:40|1830.01|1823.81|1829.56|1823.36|1830.04|1823.84|1829.43|1823.23|31
1653595010000|2022-05-26 19:56:50|1829.48|1823.28|1829.43|1823.23|1829.55|1823.35|1829.36|1823.16|26
1653595020000|2022-05-26 19:57:00|1829.42|1823.22|1829.14|1822.94|1829.54|1823.34|1829.14|1822.94|33
1653595030000|2022-05-26 19:57:10|1829.22|1823.02|1828.3|1822.1|1829.22|1823.02|1828.3|1822.1|35
1653595040000|2022-05-26 19:57:20|1828.03|1821.83|1828.09|1821.89|1828.39|1822.19|1827.8|1821.6|32
1653595050000|2022-05-26 19:57:30|1828.07|1821.87|1827.94|1821.74|1828.58|1822.38|1827.84|1821.64|35
1653595060000|2022-05-26 19:57:40|1827.92|1821.72|1827.99|1821.79|1828.31|1822.11|1827.87|1821.67|29
1653595070000|2022-05-26 19:57:50|1828.03|1821.83|1827.8|1821.6|1828.03|1821.83|1827.34|1821.14|31
1653595080000|2022-05-26 19:58:00|1827.81|1821.61|1828.24|1822.04|1828.24|1822.04|1827.36|1821.16|37
1653595090000|2022-05-26 19:58:10|1828.25|1822.05|1828.2|1822|1828.76|1822.56|1828.13|1821.93|36
1653595100000|2022-05-26 19:58:20|1828.14|1821.94|1828.05|1821.85|1828.21|1822.01|1827.8|1821.6|36
1653595110000|2022-05-26 19:58:30|1828.06|1821.86|1827.87|1821.67|1828.11|1821.91|1827.69|1821.49|34
1653595120000|2022-05-26 19:58:40|1827.86|1821.66|1827.49|1821.29|1827.86|1821.66|1827.49|1821.29|34
1653595130000|2022-05-26 19:58:50|1827.47|1821.27|1827.67|1821.47|1828.21|1822.01|1827.43|1821.23|24
1653595140000|2022-05-26 19:59:00|1827.7|1821.5|1828.33|1822.13|1828.34|1822.14|1827.62|1821.42|30
1653595150000|2022-05-26 19:59:10|1828.41|1822.21|1827.84|1821.64|1828.76|1822.56|1827.61|1821.41|30
1653595160000|2022-05-26 19:59:20|1827.83|1821.63|1828.32|1822.12|1828.5|1822.3|1827.72|1821.52|35
1653595170000|2022-05-26 19:59:30|1828.62|1822.42|1828.34|1822.14|1828.62|1822.42|1828.19|1821.99|31
1653595180000|2022-05-26 19:59:40|1828.33|1822.13|1828.04|1821.84|1828.43|1822.23|1828.04|1821.84|28
1653595190000|2022-05-26 19:59:50|1828.02|1821.82|1828.56|1822.36|1828.56|1822.36|1827.93|1821.73|29
1653595200000|2022-05-26 20:00:00|1828.48|1822.28|1828.47|1822.27|1828.48|1822.28|1828.47|1822.27|2
1653595210000|2022-05-26 20:00:10|1828.24|1822.04|1827.18|1820.98|1828.24|1822.04|1826.65|1820.45|13
1653595220000|2022-05-26 20:00:20|1827.45|1821.25|1828.52|1822.32|1829.81|1823.61|1826.41|1820.21|31
1653595230000|2022-05-26 20:00:30|1828.75|1822.55|1829.57|1823.37|1829.58|1823.38|1828.42|1822.22|25
1653595240000|2022-05-26 20:00:40|1829.07|1822.87|1829.46|1823.26|1829.55|1823.35|1829.07|1822.87|34
1653595250000|2022-05-26 20:00:50|1829.5|1823.3|1829.18|1822.98|1829.59|1823.39|1828.51|1822.31|34
1653595260000|2022-05-26 20:01:00|1829.19|1822.99|1828.97|1822.77|1829.28|1823.08|1828.69|1822.49|35
1653595270000|2022-05-26 20:01:10|1829.01|1822.81|1829.23|1823.03|1829.57|1823.37|1828.66|1822.46|35
1653595280000|2022-05-26 20:01:20|1829.08|1822.88|1829.59|1823.39|1829.68|1823.48|1828.74|1822.54|35
1653595290000|2022-05-26 20:01:30|1829.53|1823.33|1830.11|1823.91|1830.11|1823.91|1829.52|1823.32|36
1653595300000|2022-05-26 20:01:40|1829.95|1823.75|1829.97|1823.77|1830.41|1824.21|1829.85|1823.65|38
1653595310000|2022-05-26 20:01:50|1829.94|1823.74|1831|1824.8|1831.46|1825.26|1829.94|1823.74|33
1653595320000|2022-05-26 20:02:00|1830.98|1824.78|1831.37|1825.17|1831.43|1825.23|1830.98|1824.78|32
1653595330000|2022-05-26 20:02:10|1831.4|1825.2|1832.73|1826.53|1832.74|1826.54|1831.38|1825.18|36
1653595340000|2022-05-26 20:02:20|1832.67|1826.47|1832.17|1825.97|1832.74|1826.54|1831.98|1825.78|35
1653595350000|2022-05-26 20:02:30|1832.29|1826.09|1833.15|1826.95|1833.32|1827.12|1832.17|1825.97|31
1653595360000|2022-05-26 20:02:40|1833.43|1827.23|1832.48|1826.28|1833.43|1827.23|1832.35|1826.15|34
1653595370000|2022-05-26 20:02:50|1832.37|1826.17|1830.33|1824.13|1832.85|1826.65|1830.33|1824.13|32
1653595380000|2022-05-26 20:03:00|1830.34|1824.14|1830.3|1824.1|1830.44|1824.24|1829.59|1823.39|33
1653595390000|2022-05-26 20:03:10|1830.16|1823.96|1829.69|1823.49|1830.4|1824.2|1829.42|1823.22|31
1653595400000|2022-05-26 20:03:20|1829.64|1823.44|1829.64|1823.44|1829.75|1823.55|1829.07|1822.87|34
1653595410000|2022-05-26 20:03:30|1829.78|1823.58|1826.5|1820.3|1829.78|1823.58|1826.5|1820.3|36
1653595420000|2022-05-26 20:03:40|1826.55|1820.35|1826.72|1820.52|1826.96|1820.76|1826.48|1820.28|33
1653595430000|2022-05-26 20:03:50|1826.73|1820.53|1825.96|1819.76|1827.23|1821.03|1825.35|1819.15|36
1653595440000|2022-05-26 20:04:00|1826.1|1819.9|1824.97|1818.77|1826.37|1820.17|1824.88|1818.68|35
1653595450000|2022-05-26 20:04:10|1824.89|1818.69|1823.53|1817.33|1825.03|1818.83|1823.53|1817.33|34
1653595460000|2022-05-26 20:04:20|1823.69|1817.49|1823.36|1817.16|1824.29|1818.09|1823.26|1817.06|34
1653595470000|2022-05-26 20:04:30|1823.4|1817.2|1822.14|1815.94|1823.4|1817.2|1822.14|1815.94|37
1653595480000|2022-05-26 20:04:40|1822.18|1815.98|1822.33|1816.13|1822.86|1816.66|1821.97|1815.77|35
1653595490000|2022-05-26 20:04:50|1822.19|1815.99|1820.49|1814.29|1822.48|1816.28|1820.25|1814.05|35
1653595500000|2022-05-26 20:05:00|1820.38|1814.18|1820.43|1814.23|1820.61|1814.41|1819.99|1813.79|38
1653595510000|2022-05-26 20:05:10|1820.32|1814.12|1821.04|1814.84|1822.17|1815.97|1820.32|1814.12|38
1653595520000|2022-05-26 20:05:20|1821.19|1814.99|1822.55|1816.35|1822.55|1816.35|1821.03|1814.83|31
1653595530000|2022-05-26 20:05:30|1822.53|1816.33|1822.7|1816.5|1822.7|1816.5|1822.43|1816.23|30
1653595540000|2022-05-26 20:05:40|1822.71|1816.51|1821.98|1815.78|1822.71|1816.51|1821.41|1815.21|23
1653595550000|2022-05-26 20:05:50|1822|1815.8|1821.28|1815.08|1822|1815.8|1821.01|1814.81|28
1653595560000|2022-05-26 20:06:00|1821.29|1815.09|1821.93|1815.73|1822.06|1815.86|1821.2|1815|25
1653595570000|2022-05-26 20:06:10|1822.38|1816.18|1823.96|1817.76|1823.96|1817.76|1822.14|1815.94|34
1653595580000|2022-05-26 20:06:20|1824.54|1818.34|1824.43|1818.23|1824.75|1818.55|1824.33|1818.13|23
1653595590000|2022-05-26 20:06:30|1824.42|1818.22|1824.32|1818.12|1824.58|1818.38|1824.07|1817.87|30
1653595600000|2022-05-26 20:06:40|1824.34|1818.14|1821.91|1815.71|1824.39|1818.19|1821.73|1815.53|33
1653595610000|2022-05-26 20:06:50|1821.92|1815.72|1821.91|1815.71|1821.96|1815.76|1820.93|1814.73|34
1653595620000|2022-05-26 20:07:00|1821.89|1815.69|1822.13|1815.93|1822.3|1816.1|1821.8|1815.6|31
1653595630000|2022-05-26 20:07:10|1821.6|1815.4|1820.63|1814.43|1821.7|1815.5|1820.37|1814.17|29
1653595640000|2022-05-26 20:07:20|1820.51|1814.31|1819.94|1813.74|1820.81|1814.61|1819.79|1813.59|28
1653595650000|2022-05-26 20:07:30|1819.87|1813.67|1820.22|1814.02|1820.39|1814.19|1819.84|1813.64|34
1653595660000|2022-05-26 20:07:40|1820.24|1814.04|1820.27|1814.07|1820.54|1814.34|1820.07|1813.87|28
1653595670000|2022-05-26 20:07:50|1820.23|1814.03|1820.26|1814.06|1820.26|1814.06|1819.7|1813.5|28
1653595680000|2022-05-26 20:08:00|1820.37|1814.17|1819.69|1813.49|1820.41|1814.21|1819.56|1813.36|31
1653595690000|2022-05-26 20:08:10|1819.67|1813.47|1819.66|1813.46|1819.73|1813.53|1819.55|1813.35|17
1653595700000|2022-05-26 20:08:20|1819.67|1813.47|1819.39|1813.19|1819.69|1813.49|1819.39|1813.19|10
1653595710000|2022-05-26 20:08:30|1819.13|1812.93|1817.12|1810.92|1819.13|1812.93|1816.75|1810.55|32
1653595720000|2022-05-26 20:08:40|1817.2|1811|1817.38|1811.18|1817.58|1811.38|1816.65|1810.45|35
1653595730000|2022-05-26 20:08:50|1817.4|1811.2|1817.31|1811.11|1817.43|1811.23|1816.85|1810.65|31
1653595740000|2022-05-26 20:09:00|1817.26|1811.06|1816.86|1810.66|1817.31|1811.11|1816.77|1810.57|21
1653595750000|2022-05-26 20:09:10|1816.82|1810.62|1818.04|1811.84|1818.04|1811.84|1816.74|1810.54|34
1653595760000|2022-05-26 20:09:20|1818.23|1812.03|1818.74|1812.54|1818.76|1812.56|1818.07|1811.87|31
1653595770000|2022-05-26 20:09:30|1818.69|1812.49|1818.42|1812.22|1818.86|1812.66|1818.31|1812.11|36
1653595780000|2022-05-26 20:09:40|1818.38|1812.18|1817.17|1810.97|1818.38|1812.18|1817.16|1810.96|30
1653595790000|2022-05-26 20:09:50|1817.21|1811.01|1816.37|1810.17|1817.22|1811.02|1816.29|1810.09|27
1653595800000|2022-05-26 20:10:00|1816.26|1810.06|1814.65|1808.45|1816.48|1810.28|1814.62|1808.42|31
1653595810000|2022-05-26 20:10:10|1814.62|1808.42|1814.47|1808.27|1815.05|1808.85|1814.28|1808.08|27
1653595820000|2022-05-26 20:10:20|1814.6|1808.4|1815.69|1809.49|1815.79|1809.59|1814.6|1808.4|36
1653595830000|2022-05-26 20:10:30|1815.81|1809.61|1816.17|1809.97|1816.19|1809.99|1815.66|1809.46|30
1653595840000|2022-05-26 20:10:40|1816.42|1810.22|1817.29|1811.09|1817.29|1811.09|1816.27|1810.07|35
1653595850000|2022-05-26 20:10:50|1817.28|1811.08|1817.73|1811.53|1817.79|1811.59|1817.22|1811.02|32
1653595860000|2022-05-26 20:11:00|1817.72|1811.52|1818.05|1811.85|1818.06|1811.86|1817.46|1811.26|32
1653595870000|2022-05-26 20:11:10|1818.17|1811.97|1818.32|1812.12|1818.36|1812.16|1817.96|1811.76|34
1653595880000|2022-05-26 20:11:20|1818.36|1812.16|1819.62|1813.42|1819.75|1813.55|1818.23|1812.03|31
1653595890000|2022-05-26 20:11:30|1819.67|1813.47|1820.63|1814.43|1820.83|1814.63|1819.6|1813.4|36
1653595900000|2022-05-26 20:11:40|1820.6|1814.4|1820.31|1814.11|1820.81|1814.61|1820.28|1814.08|35
1653595910000|2022-05-26 20:11:50|1820.28|1814.08|1818.83|1812.63|1820.28|1814.08|1818.83|1812.63|24
1653595920000|2022-05-26 20:12:00|1819.16|1812.96|1819.67|1813.47|1819.69|1813.49|1819.04|1812.84|20
1653595930000|2022-05-26 20:12:10|1819.69|1813.49|1820.31|1814.11|1820.31|1814.11|1819.47|1813.27|32
1653595940000|2022-05-26 20:12:20|1820.25|1814.05|1820.22|1814.02|1820.42|1814.22|1820.14|1813.94|30
1653595950000|2022-05-26 20:12:30|1820.3|1814.1|1820.34|1814.14|1820.52|1814.32|1820.12|1813.92|30
1653595960000|2022-05-26 20:12:40|1820.35|1814.15|1820.33|1814.13|1820.43|1814.23|1820.27|1814.07|21
1653595970000|2022-05-26 20:12:50|1820.34|1814.14|1819.55|1813.35|1820.4|1814.2|1819.17|1812.97|25
1653595980000|2022-05-26 20:13:00|1819.53|1813.33|1819.39|1813.19|1819.57|1813.37|1819.29|1813.09|27
1653595990000|2022-05-26 20:13:10|1819.38|1813.18|1819.5|1813.3|1819.86|1813.66|1818.19|1811.99|36
1653596000000|2022-05-26 20:13:20|1819.58|1813.38|1819.32|1813.12|1819.9|1813.7|1819.27|1813.07|22
1653596010000|2022-05-26 20:13:30|1819.37|1813.17|1819.55|1813.35|1819.63|1813.43|1819.31|1813.11|36
1653596020000|2022-05-26 20:13:40|1819.56|1813.36|1819.03|1812.83|1819.67|1813.47|1818.99|1812.79|27
1653596030000|2022-05-26 20:13:50|1818.87|1812.67|1818.18|1811.98|1818.87|1812.67|1818.07|1811.87|29
1653596040000|2022-05-26 20:14:00|1818.17|1811.97|1817.99|1811.79|1818.17|1811.97|1817.55|1811.35|38
1653596050000|2022-05-26 20:14:10|1817.96|1811.76|1817.58|1811.38|1817.99|1811.79|1817.58|1811.38|29
1653596060000|2022-05-26 20:14:20|1817.53|1811.33|1816.98|1810.78|1817.67|1811.47|1816.98|1810.78|25
1653596070000|2022-05-26 20:14:30|1817.22|1811.02|1816.27|1810.07|1817.57|1811.37|1816.18|1809.98|26
1653596080000|2022-05-26 20:14:40|1816.09|1809.89|1815.45|1809.25|1816.09|1809.89|1815.37|1809.17|31
1653596090000|2022-05-26 20:14:50|1815.37|1809.17|1815.36|1809.16|1815.52|1809.32|1814.95|1808.75|31
1653596100000|2022-05-26 20:15:00|1815.35|1809.15|1814.87|1808.67|1816.39|1810.19|1814.87|1808.67|39
1653596110000|2022-05-26 20:15:10|1814.59|1808.39|1814.24|1808.04|1814.63|1808.43|1813.76|1807.56|33
1653596120000|2022-05-26 20:15:20|1814.11|1807.91|1814.59|1808.39|1814.71|1808.51|1814|1807.8|34
1653596130000|2022-05-26 20:15:30|1814.68|1808.48|1815.71|1809.51|1815.71|1809.51|1814.39|1808.19|34
1653596140000|2022-05-26 20:15:40|1815.76|1809.56|1816.75|1810.55|1817.79|1811.59|1815.76|1809.56|37
1653596150000|2022-05-26 20:15:50|1816.7|1810.5|1817.56|1811.36|1817.93|1811.73|1816.64|1810.44|25
1653596160000|2022-05-26 20:16:00|1817.45|1811.25|1818.55|1812.35|1818.56|1812.36|1817.45|1811.25|33
1653596170000|2022-05-26 20:16:10|1818.73|1812.53|1819.13|1812.93|1819.2|1813|1818.35|1812.15|32
1653596180000|2022-05-26 20:16:20|1819.1|1812.9|1818.44|1812.24|1819.24|1813.04|1818.04|1811.84|35
1653596190000|2022-05-26 20:16:30|1818.39|1812.19|1818.76|1812.56|1818.87|1812.67|1818.39|1812.19|29
1653596200000|2022-05-26 20:16:40|1818.85|1812.65|1819.53|1813.33|1819.62|1813.42|1818.71|1812.51|24
1653596210000|2022-05-26 20:16:50|1819.55|1813.35|1818.91|1812.71|1819.77|1813.57|1818.91|1812.71|23
1653596220000|2022-05-26 20:17:00|1819.02|1812.82|1819.5|1813.3|1819.53|1813.33|1818.91|1812.71|20
1653596230000|2022-05-26 20:17:10|1819.48|1813.28|1818.67|1812.47|1819.48|1813.28|1818.54|1812.34|31
1653596240000|2022-05-26 20:17:20|1818.65|1812.45|1818.62|1812.42|1818.78|1812.58|1818.5|1812.3|26
1653596250000|2022-05-26 20:17:30|1818.72|1812.52|1818.75|1812.55|1818.82|1812.62|1818.58|1812.38|39
1653596260000|2022-05-26 20:17:40|1818.74|1812.54|1818.94|1812.74|1819.36|1813.16|1818.74|1812.54|30
1653596270000|2022-05-26 20:17:50|1818.95|1812.75|1819.49|1813.29|1819.5|1813.3|1818.94|1812.74|25
1653596280000|2022-05-26 20:18:00|1819.33|1813.13|1818.19|1811.99|1819.47|1813.27|1818.14|1811.94|27
1653596290000|2022-05-26 20:18:10|1818.17|1811.97|1817.69|1811.49|1818.17|1811.97|1817.57|1811.37|31
1653596300000|2022-05-26 20:18:20|1817.73|1811.53|1816.6|1810.4|1818.59|1812.39|1816.44|1810.24|32
1653596310000|2022-05-26 20:18:30|1816.57|1810.37|1816.59|1810.39|1816.84|1810.64|1816.34|1810.14|33
1653596320000|2022-05-26 20:18:40|1816.78|1810.58|1816.63|1810.43|1816.87|1810.67|1816.49|1810.29|35
1653596330000|2022-05-26 20:18:50|1816.71|1810.51|1817.34|1811.14|1817.37|1811.17|1815.9|1809.7|34
1653596340000|2022-05-26 20:19:00|1817.36|1811.16|1818.34|1812.14|1818.34|1812.14|1817.23|1811.03|29
1653596350000|2022-05-26 20:19:10|1818.29|1812.09|1819.19|1812.99|1819.19|1812.99|1818.29|1812.09|34
1653596360000|2022-05-26 20:19:20|1819.28|1813.08|1820.84|1814.64|1820.9|1814.7|1819.14|1812.94|35
1653596370000|2022-05-26 20:19:30|1820.83|1814.63|1821.49|1815.29|1821.53|1815.33|1820.64|1814.44|34
1653596380000|2022-05-26 20:19:40|1821.51|1815.31|1821.43|1815.23|1821.51|1815.31|1821.01|1814.81|32
1653596390000|2022-05-26 20:19:50|1821.24|1815.04|1819.85|1813.65|1821.55|1815.35|1819.85|1813.65|37
1653596400000|2022-05-26 20:20:00|1819.75|1813.55|1819.89|1813.69|1820.18|1813.98|1819.5|1813.3|34
1653596410000|2022-05-26 20:20:10|1819.86|1813.66|1820.11|1813.91|1820.14|1813.94|1819.62|1813.42|37
1653596420000|2022-05-26 20:20:20|1820.07|1813.87|1819.6|1813.4|1820.07|1813.87|1819.5|1813.3|31
1653596430000|2022-05-26 20:20:30|1819.61|1813.41|1818.9|1812.7|1819.62|1813.42|1818.9|1812.7|36
1653596440000|2022-05-26 20:20:40|1819.11|1812.91|1818.45|1812.25|1819.12|1812.92|1818.45|1812.25|37
1653596450000|2022-05-26 20:20:50|1818.46|1812.26|1817.76|1811.56|1818.51|1812.31|1817.68|1811.48|38
1653596460000|2022-05-26 20:21:00|1817.82|1811.62|1816.98|1810.78|1817.82|1811.62|1816.72|1810.52|34
1653596470000|2022-05-26 20:21:10|1817.04|1810.84|1817.65|1811.45|1817.65|1811.45|1816.92|1810.72|35
1653596480000|2022-05-26 20:21:20|1817.68|1811.48|1817.2|1811|1817.76|1811.56|1817.2|1811|32
1653596490000|2022-05-26 20:21:30|1817.15|1810.95|1816.59|1810.39|1817.34|1811.14|1816.57|1810.37|34
1653596500000|2022-05-26 20:21:40|1816.53|1810.33|1816.18|1809.98|1816.62|1810.42|1816|1809.8|32
1653596510000|2022-05-26 20:21:50|1816.15|1809.95|1816.48|1810.28|1816.48|1810.28|1814.89|1808.69|34
1653596520000|2022-05-26 20:22:00|1816.45|1810.25|1814.37|1808.17|1816.48|1810.28|1814.37|1808.17|36
1653596530000|2022-05-26 20:22:10|1814.36|1808.16|1813.99|1807.79|1814.43|1808.23|1813.97|1807.77|29
1653596540000|2022-05-26 20:22:20|1814.24|1808.04|1814.33|1808.13|1814.38|1808.18|1813.97|1807.77|32
1653596550000|2022-05-26 20:22:30|1814.29|1808.09|1814.29|1808.09|1814.38|1808.18|1814.09|1807.89|24
1653596560000|2022-05-26 20:22:40|1814.3|1808.1|1813.68|1807.48|1814.3|1808.1|1813.62|1807.42|30
1653596570000|2022-05-26 20:22:50|1813.62|1807.42|1813.7|1807.5|1814.2|1808|1813.62|1807.42|22
1653596580000|2022-05-26 20:23:00|1813.68|1807.48|1815.27|1809.07|1815.36|1809.16|1813.68|1807.48|36
1653596590000|2022-05-26 20:23:10|1815.38|1809.18|1815.32|1809.12|1815.38|1809.18|1815|1808.8|39
1653596600000|2022-05-26 20:23:20|1815.33|1809.13|1815.12|1808.92|1815.35|1809.15|1815.06|1808.86|29
1653596610000|2022-05-26 20:23:30|1815.11|1808.91|1815.12|1808.92|1815.19|1808.99|1815.05|1808.85|32
1653596620000|2022-05-26 20:23:40|1815.05|1808.85|1815.17|1808.97|1815.22|1809.02|1815.01|1808.81|27
1653596630000|2022-05-26 20:23:50|1815.22|1809.02|1815.03|1808.83|1815.22|1809.02|1815|1808.8|18
1653596640000|2022-05-26 20:24:00|1814.96|1808.76|1814.3|1808.1|1814.96|1808.76|1814.17|1807.97|34
1653596650000|2022-05-26 20:24:10|1814.31|1808.11|1813.23|1807.03|1814.41|1808.21|1813.06|1806.86|35
1653596660000|2022-05-26 20:24:20|1813.24|1807.04|1813.83|1807.63|1813.84|1807.64|1813.24|1807.04|21
1653596670000|2022-05-26 20:24:30|1813.81|1807.61|1813.86|1807.66|1813.86|1807.66|1813.73|1807.53|24
1653596680000|2022-05-26 20:24:40|1813.87|1807.67|1815.42|1809.22|1815.43|1809.23|1813.7|1807.5|35
1653596690000|2022-05-26 20:24:50|1815.48|1809.28|1815.25|1809.05|1815.55|1809.35|1815.15|1808.95|36
1653596700000|2022-05-26 20:25:00|1815.33|1809.13|1817.04|1810.84|1817.04|1810.84|1815.14|1808.94|34
1653596710000|2022-05-26 20:25:10|1817.36|1811.16|1817.73|1811.53|1817.93|1811.73|1817.36|1811.16|38
1653596720000|2022-05-26 20:25:20|1817.69|1811.49|1817.68|1811.48|1817.83|1811.63|1817.61|1811.41|31
1653596730000|2022-05-26 20:25:30|1817.84|1811.64|1817.83|1811.63|1817.89|1811.69|1817.69|1811.49|33
1653596740000|2022-05-26 20:25:40|1817.82|1811.62|1817.45|1811.25|1817.93|1811.73|1817.36|1811.16|26
1653596750000|2022-05-26 20:25:50|1817.48|1811.28|1817.14|1810.94|1817.52|1811.32|1816.8|1810.6|30
1653596760000|2022-05-26 20:26:00|1817.13|1810.93|1818.46|1812.26|1818.63|1812.43|1817.13|1810.93|30
1653596770000|2022-05-26 20:26:10|1818.32|1812.12|1819.31|1813.11|1819.38|1813.18|1818.32|1812.12|36
1653596780000|2022-05-26 20:26:20|1819.34|1813.14|1820.06|1813.86|1820.41|1814.21|1819.34|1813.14|32
1653596790000|2022-05-26 20:26:30|1820.09|1813.89|1820.25|1814.05|1820.25|1814.05|1819.83|1813.63|35
1653596800000|2022-05-26 20:26:40|1820.33|1814.13|1820.56|1814.36|1820.67|1814.47|1820.12|1813.92|31
1653596810000|2022-05-26 20:26:50|1820.57|1814.37|1820.74|1814.54|1820.84|1814.64|1820.56|1814.36|26
1653596820000|2022-05-26 20:27:00|1820.72|1814.52|1820.4|1814.2|1820.8|1814.6|1820.29|1814.09|32
1653596830000|2022-05-26 20:27:10|1820.32|1814.12|1820.26|1814.06|1820.4|1814.2|1820.2|1814|29
1653596840000|2022-05-26 20:27:20|1820.27|1814.07|1823.57|1817.37|1823.57|1817.37|1820.27|1814.07|37
1653596850000|2022-05-26 20:27:30|1823.53|1817.33|1825.22|1819.02|1825.22|1819.02|1823.47|1817.27|40
1653596860000|2022-05-26 20:27:40|1825.28|1819.08|1826.88|1820.68|1827.23|1821.03|1825|1818.8|35
1653596870000|2022-05-26 20:27:50|1826.62|1820.42|1827.21|1821.01|1827.81|1821.61|1826.21|1820.01|40
1653596880000|2022-05-26 20:28:00|1827.2|1821|1826.41|1820.21|1827.2|1821|1826.34|1820.14|38
1653596890000|2022-05-26 20:28:10|1826.22|1820.02|1825|1818.8|1826.33|1820.13|1825|1818.8|37
1653596900000|2022-05-26 20:28:20|1824.8|1818.6|1824.51|1818.31|1824.8|1818.6|1824.28|1818.08|38
1653596910000|2022-05-26 20:28:30|1824.69|1818.49|1824.65|1818.45|1825.01|1818.81|1824.48|1818.28|32
1653596920000|2022-05-26 20:28:40|1824.66|1818.46|1824.71|1818.51|1824.71|1818.51|1824.52|1818.32|32
1653596930000|2022-05-26 20:28:50|1824.59|1818.39|1825.24|1819.04|1825.38|1819.18|1824.55|1818.35|39
1653596940000|2022-05-26 20:29:00|1825.25|1819.05|1827.25|1821.05|1827.33|1821.13|1825.25|1819.05|35
1653596950000|2022-05-26 20:29:10|1826.77|1820.57|1828.25|1822.05|1828.25|1822.05|1826.77|1820.57|35
1653596960000|2022-05-26 20:29:20|1828.24|1822.04|1829.85|1823.65|1829.85|1823.65|1827.86|1821.66|36
1653596970000|2022-05-26 20:29:30|1830.01|1823.81|1830.62|1824.42|1830.79|1824.59|1829.47|1823.27|38
1653596980000|2022-05-26 20:29:40|1830.6|1824.4|1830.98|1824.78|1830.98|1824.78|1829.75|1823.55|38
1653596990000|2022-05-26 20:29:50|1831.5|1825.3|1834.54|1828.34|1834.54|1828.34|1831.5|1825.3|39
1653597000000|2022-05-26 20:30:00|1834.34|1828.14|1835.04|1828.84|1835.55|1829.35|1834.1|1827.9|36
1653597010000|2022-05-26 20:30:10|1834.96|1828.76|1835.35|1829.15|1835.97|1829.77|1833.92|1827.72|37
1653597020000|2022-05-26 20:30:20|1835.11|1828.91|1836.87|1830.67|1837.32|1831.12|1834.93|1828.73|36
1653597030000|2022-05-26 20:30:30|1836.95|1830.75|1835.93|1829.73|1836.96|1830.76|1835.93|1829.73|35
1653597040000|2022-05-26 20:30:40|1835.82|1829.62|1833.55|1827.35|1835.82|1829.62|1833.27|1827.07|35
1653597050000|2022-05-26 20:30:50|1833.58|1827.38|1834.67|1828.47|1834.75|1828.55|1833.58|1827.38|39
1653597060000|2022-05-26 20:31:00|1834.65|1828.45|1833.23|1827.03|1834.73|1828.53|1833.09|1826.89|39
1653597070000|2022-05-26 20:31:10|1833.15|1826.95|1832.36|1826.16|1833.15|1826.95|1832.28|1826.08|36
1653597080000|2022-05-26 20:31:20|1832.39|1826.19|1831.33|1825.13|1832.43|1826.23|1831.32|1825.12|33
1653597090000|2022-05-26 20:31:30|1831.34|1825.14|1831.21|1825.01|1831.43|1825.23|1830.91|1824.71|31
1653597100000|2022-05-26 20:31:40|1831.24|1825.04|1830.52|1824.32|1831.24|1825.04|1830.45|1824.25|25
1653597110000|2022-05-26 20:31:50|1830.48|1824.28|1829.04|1822.84|1830.51|1824.31|1828.76|1822.56|31
1653597120000|2022-05-26 20:32:00|1829.08|1822.88|1828.7|1822.5|1829.64|1823.44|1828.5|1822.3|33
1653597130000|2022-05-26 20:32:10|1828.63|1822.43|1830.29|1824.09|1830.36|1824.16|1828.58|1822.38|38
1653597140000|2022-05-26 20:32:20|1830.31|1824.11|1830.33|1824.13|1830.42|1824.22|1830.26|1824.06|28
1653597150000|2022-05-26 20:32:30|1830.35|1824.15|1829.08|1822.88|1830.36|1824.16|1828.74|1822.54|35
1653597160000|2022-05-26 20:32:40|1828.96|1822.76|1828.55|1822.35|1829.2|1823|1828.49|1822.29|33
1653597170000|2022-05-26 20:32:50|1828.47|1822.27|1828.86|1822.66|1828.99|1822.79|1828.4|1822.2|31
1653597180000|2022-05-26 20:33:00|1828.84|1822.64|1827.52|1821.32|1828.84|1822.64|1827.47|1821.27|36
1653597190000|2022-05-26 20:33:10|1827.43|1821.23|1827.53|1821.33|1827.55|1821.35|1827.29|1821.09|33
1653597200000|2022-05-26 20:33:20|1827.33|1821.13|1826.79|1820.59|1827.6|1821.4|1826.79|1820.59|35
1653597210000|2022-05-26 20:33:30|1826.77|1820.57|1826.2|1820|1826.77|1820.57|1825.99|1819.79|34
1653597220000|2022-05-26 20:33:40|1826.12|1819.92|1825.26|1819.06|1826.12|1819.92|1825.04|1818.84|33
1653597230000|2022-05-26 20:33:50|1825.31|1819.11|1826.67|1820.47|1826.67|1820.47|1825.31|1819.11|35
1653597240000|2022-05-26 20:34:00|1826.65|1820.45|1825.19|1818.99|1826.68|1820.48|1825.17|1818.97|32
1653597250000|2022-05-26 20:34:10|1825.17|1818.97|1827.65|1821.45|1827.8|1821.6|1824.76|1818.56|37
1653597260000|2022-05-26 20:34:20|1827.41|1821.21|1827.62|1821.42|1827.68|1821.48|1827.38|1821.18|32
1653597270000|2022-05-26 20:34:30|1827.48|1821.28|1826.73|1820.53|1827.64|1821.44|1826.63|1820.43|38
1653597280000|2022-05-26 20:34:40|1826.69|1820.49|1826.91|1820.71|1826.94|1820.74|1826.59|1820.39|32
1653597290000|2022-05-26 20:34:50|1826.85|1820.65|1826.89|1820.69|1827.05|1820.85|1826.76|1820.56|29
1653597300000|2022-05-26 20:35:00|1826.88|1820.68|1826.21|1820.01|1826.88|1820.68|1826.18|1819.98|29
1653597310000|2022-05-26 20:35:10|1826.63|1820.43|1825.72|1819.52|1826.63|1820.43|1825.48|1819.28|25
1653597320000|2022-05-26 20:35:20|1825.54|1819.34|1825.64|1819.44|1825.98|1819.78|1825.49|1819.29|24
1653597330000|2022-05-26 20:35:30|1825.62|1819.42|1825.74|1819.54|1825.77|1819.57|1825.44|1819.24|28
1653597340000|2022-05-26 20:35:40|1825.56|1819.36|1825.42|1819.22|1825.67|1819.47|1825.29|1819.09|29
1653597350000|2022-05-26 20:35:50|1825.41|1819.21|1825.4|1819.2|1825.45|1819.25|1825.34|1819.14|23
1653597360000|2022-05-26 20:36:00|1825.42|1819.22|1825.39|1819.19|1825.46|1819.26|1825.19|1818.99|34
1653597370000|2022-05-26 20:36:10|1825.38|1819.18|1824.67|1818.47|1825.47|1819.27|1824.67|1818.47|33
1653597380000|2022-05-26 20:36:20|1824.66|1818.46|1825.62|1819.42|1826.22|1820.02|1824.04|1817.84|37
1653597390000|2022-05-26 20:36:30|1825.45|1819.25|1825.25|1819.05|1825.47|1819.27|1825.18|1818.98|33
1653597400000|2022-05-26 20:36:40|1825.16|1818.96|1825.89|1819.69|1825.89|1819.69|1825.05|1818.85|35
1653597410000|2022-05-26 20:36:50|1825.91|1819.71|1826.65|1820.45|1826.69|1820.49|1825.91|1819.71|32
1653597420000|2022-05-26 20:37:00|1826.5|1820.3|1826.68|1820.48|1826.68|1820.48|1826.39|1820.19|35
1653597430000|2022-05-26 20:37:10|1826.69|1820.49|1828.1|1821.9|1828.2|1822|1826.54|1820.34|34
1653597440000|2022-05-26 20:37:20|1828.17|1821.97|1829.26|1823.06|1830.02|1823.82|1828.17|1821.97|40
1653597450000|2022-05-26 20:37:30|1829.24|1823.04|1828.85|1822.65|1829.33|1823.13|1828.56|1822.36|35
1653597460000|2022-05-26 20:37:40|1828.76|1822.56|1830.19|1823.99|1830.19|1823.99|1828.76|1822.56|37
1653597470000|2022-05-26 20:37:50|1830.26|1824.06|1829.54|1823.34|1830.26|1824.06|1829.52|1823.32|32
1653597480000|2022-05-26 20:38:00|1829.52|1823.32|1829.4|1823.2|1829.77|1823.57|1829.32|1823.12|34
1653597490000|2022-05-26 20:38:10|1829.39|1823.19|1829.2|1823|1829.57|1823.37|1829.2|1823|29
1653597500000|2022-05-26 20:38:20|1829.21|1823.01|1829.22|1823.02|1829.39|1823.19|1828.88|1822.68|31
1653597510000|2022-05-26 20:38:30|1829.16|1822.96|1828.72|1822.52|1829.25|1823.05|1828.72|1822.52|28
1653597520000|2022-05-26 20:38:40|1828.91|1822.71|1828.21|1822.01|1828.91|1822.71|1828|1821.8|32
1653597530000|2022-05-26 20:38:50|1828.35|1822.15|1828.18|1821.98|1828.35|1822.15|1828.02|1821.82|23
1653597540000|2022-05-26 20:39:00|1828.19|1821.99|1829.35|1823.15|1829.51|1823.31|1827.7|1821.5|36
1653597550000|2022-05-26 20:39:10|1829.27|1823.07|1829.22|1823.02|1829.44|1823.24|1829.16|1822.96|32
1653597560000|2022-05-26 20:39:20|1829.25|1823.05|1829.09|1822.89|1829.27|1823.07|1828.86|1822.66|29
1653597570000|2022-05-26 20:39:30|1829.04|1822.84|1829.08|1822.88|1829.27|1823.07|1828.9|1822.7|30
1653597580000|2022-05-26 20:39:40|1829.07|1822.87|1828.98|1822.78|1829.07|1822.87|1828.77|1822.57|25
1653597590000|2022-05-26 20:39:50|1828.94|1822.74|1829.13|1822.93|1829.13|1822.93|1828.89|1822.69|32
1653597600000|2022-05-26 20:40:00|1829.1|1822.9|1828.82|1822.62|1829.67|1823.47|1828.72|1822.52|37
1653597610000|2022-05-26 20:40:10|1828.85|1822.65|1828.01|1821.81|1828.89|1822.69|1828|1821.8|27
1653597620000|2022-05-26 20:40:20|1828.02|1821.82|1829.18|1822.98|1829.18|1822.98|1828.02|1821.82|30
1653597630000|2022-05-26 20:40:30|1829.19|1822.99|1829.57|1823.37|1829.64|1823.44|1829.18|1822.98|28
1653597640000|2022-05-26 20:40:40|1829.55|1823.35|1830.38|1824.18|1830.51|1824.31|1829.46|1823.26|37
1653597650000|2022-05-26 20:40:50|1830.49|1824.29|1831.45|1825.25|1831.65|1825.45|1830.49|1824.29|36
1653597660000|2022-05-26 20:41:00|1831.5|1825.3|1832.33|1826.13|1832.39|1826.19|1831.5|1825.3|35
1653597670000|2022-05-26 20:41:10|1832.32|1826.12|1832|1825.8|1832.41|1826.21|1831.78|1825.58|23
1653597680000|2022-05-26 20:41:20|1832.06|1825.86|1832.54|1826.34|1832.6|1826.4|1831.95|1825.75|32
1653597690000|2022-05-26 20:41:30|1832.43|1826.23|1831.84|1825.64|1832.56|1826.36|1831.84|1825.64|29
1653597700000|2022-05-26 20:41:40|1831.6|1825.4|1831.3|1825.1|1831.91|1825.71|1831.2|1825|23
1653597710000|2022-05-26 20:41:50|1831.31|1825.11|1831.51|1825.31|1831.54|1825.34|1831.12|1824.92|26
1653597720000|2022-05-26 20:42:00|1831.53|1825.33|1832.67|1826.47|1833.16|1826.96|1831.53|1825.33|35
1653597730000|2022-05-26 20:42:10|1832.6|1826.4|1832.74|1826.54|1832.83|1826.63|1832.59|1826.39|30
1653597740000|2022-05-26 20:42:20|1832.72|1826.52|1831.93|1825.73|1832.79|1826.59|1831.93|1825.73|30
1653597750000|2022-05-26 20:42:30|1831.91|1825.71|1831.76|1825.56|1831.91|1825.71|1831.47|1825.27|26
1653597760000|2022-05-26 20:42:40|1831.74|1825.54|1832.99|1826.79|1833.02|1826.82|1831.48|1825.28|32
1653597770000|2022-05-26 20:42:50|1832.96|1826.76|1832.64|1826.44|1833.33|1827.13|1832.49|1826.29|30
1653597780000|2022-05-26 20:43:00|1832.65|1826.45|1831.83|1825.63|1832.65|1826.45|1831.78|1825.58|27
1653597790000|2022-05-26 20:43:10|1831.78|1825.58|1832.5|1826.3|1832.58|1826.38|1831.59|1825.39|29
1653597800000|2022-05-26 20:43:20|1832.43|1826.23|1831.3|1825.1|1832.53|1826.33|1831.24|1825.04|32
1653597810000|2022-05-26 20:43:30|1831.29|1825.09|1832.69|1826.49|1832.77|1826.57|1831.29|1825.09|32
1653597820000|2022-05-26 20:43:40|1832.78|1826.58|1832.72|1826.52|1832.84|1826.64|1832.62|1826.42|31
1653597830000|2022-05-26 20:43:50|1832.73|1826.53|1832.79|1826.59|1832.79|1826.59|1832.58|1826.38|29
1653597840000|2022-05-26 20:44:00|1832.8|1826.6|1832.63|1826.43|1832.82|1826.62|1832.59|1826.39|29
1653597850000|2022-05-26 20:44:10|1832.73|1826.53|1833.09|1826.89|1833.09|1826.89|1832.59|1826.39|36
1653597860000|2022-05-26 20:44:20|1833.04|1826.84|1831.76|1825.56|1833.12|1826.92|1831.59|1825.39|35
1653597870000|2022-05-26 20:44:30|1831.83|1825.63|1831.48|1825.28|1831.83|1825.63|1831.35|1825.15|31
1653597880000|2022-05-26 20:44:40|1831.78|1825.58|1831.22|1825.02|1832.28|1826.08|1831.21|1825.01|27
1653597890000|2022-05-26 20:44:50|1831.5|1825.3|1831.59|1825.39|1831.67|1825.47|1831.4|1825.2|32
1653597900000|2022-05-26 20:45:00|1831.56|1825.36|1829.66|1823.46|1831.56|1825.36|1829.66|1823.46|37
1653597910000|2022-05-26 20:45:10|1829.64|1823.44|1830.72|1824.52|1831.25|1825.05|1829.64|1823.44|34
1653597920000|2022-05-26 20:45:20|1830.71|1824.51|1830.48|1824.28|1830.8|1824.6|1830.16|1823.96|30
1653597930000|2022-05-26 20:45:30|1830.45|1824.25|1830.04|1823.84|1830.45|1824.25|1829.89|1823.69|31
1653597940000|2022-05-26 20:45:40|1830.05|1823.85|1830.1|1823.9|1830.27|1824.07|1829.78|1823.58|28
1653597950000|2022-05-26 20:45:50|1830.13|1823.93|1830.2|1824|1830.28|1824.08|1830.1|1823.9|28
1653597960000|2022-05-26 20:46:00|1830.22|1824.02|1831.43|1825.23|1831.43|1825.23|1830.19|1823.99|27
1653597970000|2022-05-26 20:46:10|1831.71|1825.51|1831.84|1825.64|1831.91|1825.71|1831.41|1825.21|34
1653597980000|2022-05-26 20:46:20|1831.86|1825.66|1832.17|1825.97|1832.18|1825.98|1831.54|1825.34|35
1653597990000|2022-05-26 20:46:30|1832.16|1825.96|1832.07|1825.87|1832.4|1826.2|1831.85|1825.65|29
1653598000000|2022-05-26 20:46:40|1832.08|1825.88|1832.19|1825.99|1832.31|1826.11|1832.02|1825.82|26
1653598010000|2022-05-26 20:46:50|1832.18|1825.98|1832.03|1825.83|1832.31|1826.11|1832.02|1825.82|27
1653598020000|2022-05-26 20:47:00|1831.97|1825.77|1834.37|1828.17|1834.37|1828.17|1831.95|1825.75|37
1653598030000|2022-05-26 20:47:10|1834.34|1828.14|1834.06|1827.86|1835.64|1829.44|1834.05|1827.85|39
1653598040000|2022-05-26 20:47:20|1834.09|1827.89|1834.08|1827.88|1834.19|1827.99|1833.9|1827.7|33
1653598050000|2022-05-26 20:47:30|1834.07|1827.87|1833.59|1827.39|1834.08|1827.88|1833.25|1827.05|27
1653598060000|2022-05-26 20:47:40|1833.52|1827.32|1834.14|1827.94|1834.18|1827.98|1833.52|1827.32|24
1653598070000|2022-05-26 20:47:50|1834.17|1827.97|1834.11|1827.91|1834.21|1828.01|1834.04|1827.84|21
1653598080000|2022-05-26 20:48:00|1834.12|1827.92|1833.73|1827.53|1834.2|1828|1833.73|1827.53|28
1653598090000|2022-05-26 20:48:10|1833.6|1827.4|1832.96|1826.76|1833.6|1827.4|1832.81|1826.61|36
1653598100000|2022-05-26 20:48:20|1832.85|1826.65|1832.97|1826.77|1833.08|1826.88|1832.75|1826.55|36
1653598110000|2022-05-26 20:48:30|1832.96|1826.76|1833.43|1827.23|1833.43|1827.23|1832.88|1826.68|30
1653598120000|2022-05-26 20:48:40|1833.45|1827.25|1833.16|1826.96|1833.61|1827.41|1833.03|1826.83|32
1653598130000|2022-05-26 20:48:50|1833.18|1826.98|1832.7|1826.5|1833.24|1827.04|1832.67|1826.47|30
1653598140000|2022-05-26 20:49:00|1832.68|1826.48|1832.88|1826.68|1832.94|1826.74|1832.58|1826.38|25
1653598150000|2022-05-26 20:49:10|1832.89|1826.69|1834.32|1828.12|1834.41|1828.21|1832.76|1826.56|34
1653598160000|2022-05-26 20:49:20|1834.22|1828.02|1833.93|1827.73|1834.25|1828.05|1833.83|1827.63|31
1653598170000|2022-05-26 20:49:30|1833.95|1827.75|1833.21|1827.01|1833.95|1827.75|1833.07|1826.87|32
1653598180000|2022-05-26 20:49:40|1833.18|1826.98|1833.02|1826.82|1833.29|1827.09|1833|1826.8|30
1653598190000|2022-05-26 20:49:50|1832.92|1826.72|1833.08|1826.88|1833.11|1826.91|1832.91|1826.71|33
1653598200000|2022-05-26 20:50:00|1833.05|1826.85|1832.15|1825.95|1833.08|1826.88|1832.15|1825.95|34
1653598210000|2022-05-26 20:50:10|1832.29|1826.09|1831.49|1825.29|1832.29|1826.09|1831.48|1825.28|36
1653598220000|2022-05-26 20:50:20|1831.47|1825.27|1830.75|1824.55|1831.52|1825.32|1830.68|1824.48|35
1653598230000|2022-05-26 20:50:30|1831.04|1824.84|1830.64|1824.44|1831.04|1824.84|1830.55|1824.35|22
1653598240000|2022-05-26 20:50:40|1830.99|1824.79|1828.94|1822.74|1830.99|1824.79|1828.82|1822.62|33
1653598250000|2022-05-26 20:50:50|1828.92|1822.72|1828.71|1822.51|1829.05|1822.85|1828.71|1822.51|13
1653598260000|2022-05-26 20:51:00|1828.69|1822.49|1828.13|1821.93|1828.69|1822.49|1827.9|1821.7|25
1653598270000|2022-05-26 20:51:10|1828.1|1821.9|1827.41|1821.21|1828.1|1821.9|1827.41|1821.21|19
1653598280000|2022-05-26 20:51:20|1827.4|1821.2|1826.93|1820.73|1827.4|1821.2|1826.75|1820.55|19
1653598290000|2022-05-26 20:51:30|1826.92|1820.72|1826.87|1820.67|1827.28|1821.08|1826.8|1820.6|16
1653598300000|2022-05-26 20:51:40|1826.82|1820.62|1825.75|1819.55|1826.87|1820.67|1825.7|1819.5|30
1653598310000|2022-05-26 20:51:50|1825.74|1819.54|1825.78|1819.58|1826.01|1819.81|1825.69|1819.49|29
1653598320000|2022-05-26 20:52:00|1825.85|1819.65|1826.78|1820.58|1826.92|1820.72|1825.65|1819.45|34
1653598330000|2022-05-26 20:52:10|1826.9|1820.7|1827.76|1821.56|1828.27|1822.07|1826.86|1820.66|37
1653598340000|2022-05-26 20:52:20|1827.84|1821.64|1827.57|1821.37|1827.84|1821.64|1827.04|1820.84|40
1653598350000|2022-05-26 20:52:30|1827.43|1821.23|1827.74|1821.54|1827.93|1821.73|1827.32|1821.12|32
1653598360000|2022-05-26 20:52:40|1827.8|1821.6|1827.17|1820.97|1827.8|1821.6|1827.1|1820.9|30
1653598370000|2022-05-26 20:52:50|1827.11|1820.91|1827.37|1821.17|1827.55|1821.35|1827.05|1820.85|36
1653598380000|2022-05-26 20:53:00|1827.77|1821.57|1827.66|1821.46|1827.8|1821.6|1827.61|1821.41|32
1653598390000|2022-05-26 20:53:10|1827.67|1821.47|1827.81|1821.61|1827.84|1821.64|1827.6|1821.4|32
1653598400000|2022-05-26 20:53:20|1827.82|1821.62|1828.27|1822.07|1828.27|1822.07|1827.51|1821.31|24
1653598410000|2022-05-26 20:53:30|1828.12|1821.92|1828.29|1822.09|1828.32|1822.12|1828.03|1821.83|28
1653598420000|2022-05-26 20:53:40|1828.28|1822.08|1828.44|1822.24|1828.48|1822.28|1828.13|1821.93|26
1653598430000|2022-05-26 20:53:50|1828.43|1822.23|1827.88|1821.68|1828.54|1822.34|1827.81|1821.61|20
1653598440000|2022-05-26 20:54:00|1827.87|1821.67|1828.1|1821.9|1828.26|1822.06|1827.85|1821.65|29
1653598450000|2022-05-26 20:54:10|1828.13|1821.93|1827.5|1821.3|1828.18|1821.98|1827.45|1821.25|32
1653598460000|2022-05-26 20:54:20|1827.51|1821.31|1828.1|1821.9|1828.21|1822.01|1827.47|1821.27|26
1653598470000|2022-05-26 20:54:30|1828.2|1822|1827.64|1821.44|1828.24|1822.04|1827.64|1821.44|30
1653598480000|2022-05-26 20:54:40|1827.6|1821.4|1827.89|1821.69|1827.89|1821.69|1826.41|1820.21|36
1653598490000|2022-05-26 20:54:50|1827.87|1821.67|1828.08|1821.88|1828.08|1821.88|1827.82|1821.62|31
1653598500000|2022-05-26 20:55:00|1828.2|1822|1827.62|1821.42|1828.3|1822.1|1827.53|1821.33|30
1653598510000|2022-05-26 20:55:10|1827.6|1821.4|1827.26|1821.06|1827.75|1821.55|1827.21|1821.01|33
1653598520000|2022-05-26 20:55:20|1827.29|1821.09|1827.26|1821.06|1827.4|1821.2|1827.21|1821.01|24
1653598530000|2022-05-26 20:55:30|1827.27|1821.07|1827.73|1821.53|1827.75|1821.55|1827.22|1821.02|17
1653598540000|2022-05-26 20:55:40|1827.72|1821.52|1827.61|1821.41|1827.74|1821.54|1827.57|1821.37|24
1653598550000|2022-05-26 20:55:50|1827.57|1821.37|1827.98|1821.78|1827.98|1821.78|1827.56|1821.36|25
1653598560000|2022-05-26 20:56:00|1828.24|1822.04|1828.14|1821.94|1828.38|1822.18|1828.07|1821.87|23
1653598570000|2022-05-26 20:56:10|1828.08|1821.88|1828.17|1821.97|1828.22|1822.02|1827.6|1821.4|29
1653598580000|2022-05-26 20:56:20|1828.34|1822.14|1828.09|1821.89|1828.34|1822.14|1828.01|1821.81|33
1653598590000|2022-05-26 20:56:30|1828.08|1821.88|1828.23|1822.03|1828.23|1822.03|1828.03|1821.83|19
1653598600000|2022-05-26 20:56:40|1828.13|1821.93|1827.6|1821.4|1828.31|1822.11|1827.54|1821.34|20
1653598610000|2022-05-26 20:56:50|1827.48|1821.28|1827.71|1821.51|1827.94|1821.74|1827.28|1821.08|36
1653598620000|2022-05-26 20:57:00|1827.69|1821.49|1827.5|1821.3|1827.88|1821.68|1827.43|1821.23|31
1653598630000|2022-05-26 20:57:10|1827.46|1821.26|1826.62|1820.42|1827.56|1821.36|1826.59|1820.39|32
1653598640000|2022-05-26 20:57:20|1826.63|1820.43|1826.75|1820.55|1826.78|1820.58|1826.61|1820.41|20
1653598650000|2022-05-26 20:57:30|1826.7|1820.5|1826.74|1820.54|1826.75|1820.55|1826.61|1820.41|19
1653598660000|2022-05-26 20:57:40|1826.68|1820.48|1826.67|1820.47|1826.68|1820.48|1826.5|1820.3|10
1653598670000|2022-05-26 20:57:50|1826.5|1820.3|1825.78|1819.58|1826.67|1820.47|1825.72|1819.52|21
1653598680000|2022-05-26 20:58:00|1826.32|1820.12|1827.68|1821.48|1827.68|1821.48|1825.74|1819.54|30
1653598690000|2022-05-26 20:58:10|1828.01|1821.81|1828.89|1822.69|1829.4|1823.2|1828.01|1821.81|34
1653598700000|2022-05-26 20:58:20|1828.87|1822.67|1831|1824.8|1831|1824.8|1828.78|1822.58|36
1653598710000|2022-05-26 20:58:30|1830.92|1824.72|1829.36|1823.16|1831.05|1824.85|1829.36|1823.16|35
1653598720000|2022-05-26 20:58:40|1829.42|1823.22|1829.47|1823.27|1829.98|1823.78|1829.22|1823.02|35
1653598730000|2022-05-26 20:58:50|1829.46|1823.26|1829.01|1822.81|1829.46|1823.26|1828.93|1822.73|27
1653598740000|2022-05-26 20:59:00|1829.02|1822.82|1829.15|1822.95|1829.15|1822.95|1828.98|1822.78|22
1653598750000|2022-05-26 20:59:10|1829.14|1822.94|1828.47|1822.27|1829.15|1822.95|1828.36|1822.16|33
1653598760000|2022-05-26 20:59:20|1828.45|1822.25|1829.37|1823.17|1829.37|1823.17|1828.45|1822.25|27
1653598770000|2022-05-26 20:59:30|1829.32|1823.12|1829.88|1823.68|1829.95|1823.75|1829.31|1823.11|29
1653598780000|2022-05-26 20:59:40|1829.86|1823.66|1828.91|1822.71|1829.9|1823.7|1828.77|1822.57|32
1653598790000|2022-05-26 20:59:50|1828.86|1822.66|1828.68|1822.48|1828.87|1822.67|1828.68|1822.48|28
1653598800000|2022-05-26 21:00:00|1828.65|1822.45|1829.01|1822.81|1829.03|1822.83|1828.65|1822.45|25
1653598810000|2022-05-26 21:00:10|1829.04|1822.84|1829.3|1823.1|1829.3|1823.1|1828.64|1822.44|34
1653598820000|2022-05-26 21:00:20|1829.31|1823.11|1829.68|1823.48|1829.76|1823.56|1829.23|1823.03|33
1653598830000|2022-05-26 21:00:30|1829.7|1823.5|1831.1|1824.9|1831.14|1824.94|1829.69|1823.49|34
1653598840000|2022-05-26 21:00:40|1831.04|1824.84|1831.47|1825.27|1831.52|1825.32|1831.04|1824.84|29
1653598850000|2022-05-26 21:00:50|1831.48|1825.28|1830.86|1824.66|1831.51|1825.31|1830.85|1824.65|24
1653598860000|2022-05-26 21:01:00|1830.83|1824.63|1832.14|1825.94|1832.27|1826.07|1830.81|1824.61|31
1653598870000|2022-05-26 21:01:10|1832.13|1825.93|1832.17|1825.97|1832.2|1826|1832|1825.8|28
1653598880000|2022-05-26 21:01:20|1832.28|1826.08|1832.01|1825.81|1832.29|1826.09|1831.73|1825.53|31
1653598890000|2022-05-26 21:01:30|1831.98|1825.78|1832.13|1825.93|1832.19|1825.99|1831.95|1825.75|27
1653598900000|2022-05-26 21:01:40|1832.18|1825.98|1832.51|1826.31|1832.53|1826.33|1832.16|1825.96|28
1653598910000|2022-05-26 21:01:50|1832.55|1826.35|1833.6|1827.4|1833.89|1827.69|1832.55|1826.35|23
1653598920000|2022-05-26 21:02:00|1833.22|1827.02|1832.72|1826.52|1833.27|1827.07|1831.47|1825.27|34
1653598930000|2022-05-26 21:02:10|1832.6|1826.4|1833.44|1827.24|1833.44|1827.24|1832.57|1826.37|33
1653598940000|2022-05-26 21:02:20|1833.5|1827.3|1833.66|1827.46|1833.75|1827.55|1833.29|1827.09|32
1653598950000|2022-05-26 21:02:30|1833.67|1827.47|1833.74|1827.54|1833.75|1827.55|1833.37|1827.17|24
1653598960000|2022-05-26 21:02:40|1833.72|1827.52|1833.98|1827.78|1833.98|1827.78|1833.72|1827.52|21
1653598970000|2022-05-26 21:02:50|1833.96|1827.76|1834.37|1828.17|1834.39|1828.19|1833.96|1827.76|23
1653598980000|2022-05-26 21:03:00|1834.32|1828.12|1833.71|1827.51|1834.32|1828.12|1833.65|1827.45|27
1653598990000|2022-05-26 21:03:10|1833.7|1827.5|1833.79|1827.59|1833.79|1827.59|1833.68|1827.48|19
1653599000000|2022-05-26 21:03:20|1833.8|1827.6|1833.73|1827.53|1833.8|1827.6|1833.72|1827.52|11
1653599010000|2022-05-26 21:03:30|1833.75|1827.55|1833.83|1827.63|1833.85|1827.65|1833.72|1827.52|18
1653599020000|2022-05-26 21:03:40|1833.8|1827.6|1833.81|1827.61|1833.85|1827.65|1833.7|1827.5|14
1653599030000|2022-05-26 21:03:50|1833.73|1827.53|1833.58|1827.38|1833.75|1827.55|1833.52|1827.32|22
1653599040000|2022-05-26 21:04:00|1833.66|1827.46|1833.71|1827.51|1833.78|1827.58|1833.57|1827.37|29
1653599050000|2022-05-26 21:04:10|1833.74|1827.54|1833.71|1827.51|1833.8|1827.6|1833.71|1827.51|27
1653599060000|2022-05-26 21:04:20|1833.73|1827.53|1833.64|1827.44|1833.8|1827.6|1833.56|1827.36|23
1653599070000|2022-05-26 21:04:30|1833.62|1827.42|1833.42|1827.22|1833.79|1827.59|1833.15|1826.95|29
1653599080000|2022-05-26 21:04:40|1833.41|1827.21|1834.11|1827.91|1834.17|1827.97|1833.41|1827.21|27
1653599090000|2022-05-26 21:04:50|1834.13|1827.93|1833.65|1827.45|1834.16|1827.96|1833.64|1827.44|20
1653599100000|2022-05-26 21:05:00|1833.66|1827.46|1833.83|1827.63|1833.84|1827.64|1833.64|1827.44|20
1653599110000|2022-05-26 21:05:10|1833.78|1827.58|1833.76|1827.56|1833.78|1827.58|1833.58|1827.38|18
1653599120000|2022-05-26 21:05:20|1833.77|1827.57|1834.07|1827.87|1834.12|1827.92|1833.77|1827.57|19
1653599130000|2022-05-26 21:05:30|1834.08|1827.88|1834.95|1828.75|1834.95|1828.75|1834.05|1827.85|16
1653599140000|2022-05-26 21:05:40|1834.97|1828.77|1836.28|1830.08|1836.47|1830.27|1834.97|1828.77|35
1653599150000|2022-05-26 21:05:50|1836.36|1830.16|1836.86|1830.66|1836.86|1830.66|1836.36|1830.16|27
1653599160000|2022-05-26 21:06:00|1836.85|1830.65|1841.92|1835.72|1841.92|1835.72|1836.85|1830.65|39
1653599170000|2022-05-26 21:06:10|1842|1835.8|1841.39|1835.19|1842.03|1835.83|1840.26|1834.06|38
1653599180000|2022-05-26 21:06:20|1841.32|1835.12|1841.05|1834.85|1842.65|1836.45|1841.01|1834.81|35
1653599190000|2022-05-26 21:06:30|1841.04|1834.84|1841.34|1835.14|1842.16|1835.96|1841.02|1834.82|35
1653599200000|2022-05-26 21:06:40|1841.35|1835.15|1842.06|1835.86|1842.39|1836.19|1841.31|1835.11|29
1653599210000|2022-05-26 21:06:50|1842.04|1835.84|1842.2|1836|1842.49|1836.29|1841.81|1835.61|31
1653599220000|2022-05-26 21:07:00|1842.21|1836.01|1842.17|1835.97|1842.25|1836.05|1842.05|1835.85|25
1653599230000|2022-05-26 21:07:10|1842.16|1835.96|1842.18|1835.98|1842.33|1836.13|1842.14|1835.94|29
1653599240000|2022-05-26 21:07:20|1842.19|1835.99|1841.55|1835.35|1842.24|1836.04|1841.55|1835.35|31
1653599250000|2022-05-26 21:07:30|1841.53|1835.33|1841.44|1835.24|1841.56|1835.36|1840.81|1834.61|35
1653599260000|2022-05-26 21:07:40|1841.4|1835.2|1840.87|1834.67|1841.72|1835.52|1840.86|1834.66|31
1653599270000|2022-05-26 21:07:50|1840.86|1834.66|1840.85|1834.65|1841.31|1835.11|1840.41|1834.21|34
1653599280000|2022-05-26 21:08:00|1840.88|1834.68|1840.61|1834.41|1840.88|1834.68|1840.61|1834.41|16
1653599290000|2022-05-26 21:08:10|1840.66|1834.46|1840.38|1834.18|1840.66|1834.46|1840.32|1834.12|15
1653599300000|2022-05-26 21:08:20|1840.36|1834.16|1840.18|1833.98|1840.36|1834.16|1840.16|1833.96|18
1653599310000|2022-05-26 21:08:30|1840.19|1833.99|1839.85|1833.65|1840.2|1834|1839.81|1833.61|22
1653599320000|2022-05-26 21:08:40|1839.89|1833.69|1840.13|1833.93|1840.16|1833.96|1839.88|1833.68|21
1653599330000|2022-05-26 21:08:50|1840.12|1833.92|1839.86|1833.66|1840.13|1833.93|1839.83|1833.63|23
1653599340000|2022-05-26 21:09:00|1839.85|1833.65|1840.41|1834.21|1840.41|1834.21|1839.79|1833.59|24
1653599350000|2022-05-26 21:09:10|1840.38|1834.18|1841.48|1835.28|1841.52|1835.32|1840.33|1834.13|34
1653599360000|2022-05-26 21:09:20|1841.5|1835.3|1840.27|1834.07|1841.54|1835.34|1840.26|1834.06|27
1653599370000|2022-05-26 21:09:30|1840.25|1834.05|1845.38|1839.18|1846.12|1839.92|1840.25|1834.05|38
1653599380000|2022-05-26 21:09:40|1845.48|1839.28|1847.55|1841.35|1847.55|1841.35|1845.48|1839.28|36
1653599390000|2022-05-26 21:09:50|1847.59|1841.39|1847.84|1841.64|1847.84|1841.64|1847.32|1841.12|37
1653599400000|2022-05-26 21:10:00|1847.78|1841.58|1848.14|1841.94|1848.38|1842.18|1847.56|1841.36|36
1653599410000|2022-05-26 21:10:10|1848.21|1842.01|1847.68|1841.48|1848.27|1842.07|1847.36|1841.16|35
1653599420000|2022-05-26 21:10:20|1847.73|1841.53|1847.42|1841.22|1847.76|1841.56|1847.37|1841.17|32
1653599430000|2022-05-26 21:10:30|1847.39|1841.19|1847.65|1841.45|1847.83|1841.63|1847.39|1841.19|32
1653599440000|2022-05-26 21:10:40|1847.35|1841.15|1847.18|1840.98|1847.83|1841.63|1846.97|1840.77|29
1653599450000|2022-05-26 21:10:50|1846.97|1840.77|1845.84|1839.64|1847.23|1841.03|1845.84|1839.64|26
1653599460000|2022-05-26 21:11:00|1845.8|1839.6|1845.24|1839.04|1845.8|1839.6|1845.03|1838.83|35
1653599470000|2022-05-26 21:11:10|1845.22|1839.02|1844.36|1838.16|1845.22|1839.02|1844.26|1838.06|35
1653599480000|2022-05-26 21:11:20|1844.31|1838.11|1844.34|1838.14|1844.43|1838.23|1844.19|1837.99|29
1653599490000|2022-05-26 21:11:30|1844.32|1838.12|1846.64|1840.44|1846.82|1840.62|1844.32|1838.12|37
1653599500000|2022-05-26 21:11:40|1846.6|1840.4|1846.38|1840.18|1846.74|1840.54|1846.35|1840.15|35
1653599510000|2022-05-26 21:11:50|1846.2|1840|1846.07|1839.87|1846.69|1840.49|1846.07|1839.87|31
1653599520000|2022-05-26 21:12:00|1846.09|1839.89|1845.33|1839.13|1846.18|1839.98|1845.21|1839.01|35
1653599530000|2022-05-26 21:12:10|1845.14|1838.94|1845.39|1839.19|1845.46|1839.26|1845.14|1838.94|27
1653599540000|2022-05-26 21:12:20|1845.3|1839.1|1845.23|1839.03|1845.3|1839.1|1844.96|1838.76|31
1653599550000|2022-05-26 21:12:30|1845.1|1838.9|1844.67|1838.47|1845.23|1839.03|1844.6|1838.4|30
1653599560000|2022-05-26 21:12:40|1844.68|1838.48|1843.69|1837.49|1844.68|1838.48|1843.41|1837.21|32
1653599570000|2022-05-26 21:12:50|1843.62|1837.42|1843.44|1837.24|1843.62|1837.42|1843.14|1836.94|33
1653599580000|2022-05-26 21:13:00|1843.38|1837.18|1843.01|1836.81|1843.38|1837.18|1842.98|1836.78|26
1653599590000|2022-05-26 21:13:10|1842.99|1836.79|1841.33|1835.13|1843.01|1836.81|1841.1|1834.9|38
1653599600000|2022-05-26 21:13:20|1840.94|1834.74|1845.57|1839.37|1845.57|1839.37|1840.94|1834.74|38
1653599610000|2022-05-26 21:13:30|1845.47|1839.27|1845.43|1839.23|1846.56|1840.36|1845.39|1839.19|40
1653599620000|2022-05-26 21:13:40|1845.41|1839.21|1843.89|1837.69|1845.41|1839.21|1843.78|1837.58|39
1653599630000|2022-05-26 21:13:50|1843.75|1837.55|1844.05|1837.85|1844.05|1837.85|1843.74|1837.54|35
1653599640000|2022-05-26 21:14:00|1844.07|1837.87|1843.06|1836.86|1844.07|1837.87|1843|1836.8|34
1653599650000|2022-05-26 21:14:10|1842.99|1836.79|1842.46|1836.26|1843|1836.8|1842.46|1836.26|36
1653599660000|2022-05-26 21:14:20|1842.51|1836.31|1841.91|1835.71|1842.51|1836.31|1841.9|1835.7|37
1653599670000|2022-05-26 21:14:30|1841.86|1835.66|1842.53|1836.33|1842.8|1836.6|1841.77|1835.57|31
1653599680000|2022-05-26 21:14:40|1842.52|1836.32|1842.51|1836.31|1842.69|1836.49|1842.45|1836.25|33
1653599690000|2022-05-26 21:14:50|1842.49|1836.29|1841.95|1835.75|1842.5|1836.3|1841.94|1835.74|31
1653599700000|2022-05-26 21:15:00|1841.92|1835.72|1841.77|1835.57|1841.94|1835.74|1841.67|1835.47|23
1653599710000|2022-05-26 21:15:10|1841.8|1835.6|1841.79|1835.59|1841.93|1835.73|1841.6|1835.4|32
1653599720000|2022-05-26 21:15:20|1841.71|1835.51|1842|1835.8|1842.34|1836.14|1841.71|1835.51|32
1653599730000|2022-05-26 21:15:30|1842.32|1836.12|1842.27|1836.07|1842.42|1836.22|1842|1835.8|33
1653599740000|2022-05-26 21:15:40|1842.32|1836.12|1842.22|1836.02|1842.51|1836.31|1842.08|1835.88|26
1653599750000|2022-05-26 21:15:50|1842.56|1836.36|1841.51|1835.31|1842.61|1836.41|1841.51|1835.31|31
1653599760000|2022-05-26 21:16:00|1841.46|1835.26|1841.23|1835.03|1841.51|1835.31|1841.19|1834.99|30
1653599770000|2022-05-26 21:16:10|1841.27|1835.07|1841.2|1835|1841.3|1835.1|1841.17|1834.97|22
1653599780000|2022-05-26 21:16:20|1841.19|1834.99|1841.43|1835.23|1841.68|1835.48|1841.19|1834.99|24
1653599790000|2022-05-26 21:16:30|1841.62|1835.42|1841.73|1835.53|1841.82|1835.62|1841.54|1835.34|24
1653599800000|2022-05-26 21:16:40|1841.76|1835.56|1841.8|1835.6|1841.92|1835.72|1841.71|1835.51|24
1653599810000|2022-05-26 21:16:50|1841.79|1835.59|1841.8|1835.6|1841.87|1835.67|1841.75|1835.55|14
1653599820000|2022-05-26 21:17:00|1841.85|1835.65|1841.29|1835.09|1842.09|1835.89|1841.29|1835.09|29
1653599830000|2022-05-26 21:17:10|1841.33|1835.13|1841.64|1835.44|1841.68|1835.48|1841.29|1835.09|30
1653599840000|2022-05-26 21:17:20|1841.61|1835.41|1841.6|1835.4|1841.67|1835.47|1841.33|1835.13|25
1653599850000|2022-05-26 21:17:30|1841.63|1835.43|1841.37|1835.17|1841.63|1835.43|1841.08|1834.88|23
1653599860000|2022-05-26 21:17:40|1841.36|1835.16|1841.37|1835.17|1841.37|1835.17|1841.12|1834.92|22
1653599870000|2022-05-26 21:17:50|1841.35|1835.15|1841.37|1835.17|1841.43|1835.23|1841.11|1834.91|22
1653599880000|2022-05-26 21:18:00|1841.35|1835.15|1841.34|1835.14|1841.36|1835.16|1841.26|1835.06|16
1653599890000|2022-05-26 21:18:10|1841.31|1835.11|1841.16|1834.96|1841.31|1835.11|1840.82|1834.62|22
1653599900000|2022-05-26 21:18:20|1841.11|1834.91|1840.88|1834.68|1841.23|1835.03|1840.86|1834.66|25
1653599910000|2022-05-26 21:18:30|1840.76|1834.56|1840.32|1834.12|1840.76|1834.56|1840.31|1834.11|29
1653599920000|2022-05-26 21:18:40|1840.33|1834.13|1840.29|1834.09|1840.34|1834.14|1840.25|1834.05|27
1653599930000|2022-05-26 21:18:50|1840.27|1834.07|1840.39|1834.19|1840.43|1834.23|1840.22|1834.02|27
1653599940000|2022-05-26 21:19:00|1840.38|1834.18|1840.71|1834.51|1840.87|1834.67|1840.29|1834.09|34
1653599950000|2022-05-26 21:19:10|1840.7|1834.5|1841.06|1834.86|1841.08|1834.88|1840.51|1834.31|32
1653599960000|2022-05-26 21:19:20|1841.05|1834.85|1842.44|1836.24|1842.44|1836.24|1841.01|1834.81|36
1653599970000|2022-05-26 21:19:30|1842.41|1836.21|1842.3|1836.1|1842.52|1836.32|1842.19|1835.99|29
1653599980000|2022-05-26 21:19:40|1842.35|1836.15|1842.8|1836.6|1842.8|1836.6|1842.24|1836.04|30
1653599990000|2022-05-26 21:19:50|1842.9|1836.7|1843.1|1836.9|1843.15|1836.95|1842.81|1836.61|22
1653600000000|2022-05-26 21:20:00|1843.08|1836.88|1843.19|1836.99|1843.23|1837.03|1842.86|1836.66|27
1653600010000|2022-05-26 21:20:10|1843.16|1836.96|1843.26|1837.06|1843.26|1837.06|1842.95|1836.75|28
1653600020000|2022-05-26 21:20:20|1843.22|1837.02|1843.08|1836.88|1843.37|1837.17|1843|1836.8|26
1653600030000|2022-05-26 21:20:30|1843.15|1836.95|1842.52|1836.32|1843.15|1836.95|1842.52|1836.32|23
1653600040000|2022-05-26 21:20:40|1842.44|1836.24|1842.79|1836.59|1843.16|1836.96|1842.44|1836.24|35
1653600050000|2022-05-26 21:20:50|1842.96|1836.76|1842.99|1836.79|1843.05|1836.85|1842.72|1836.52|22
1653600060000|2022-05-26 21:21:00|1843.11|1836.91|1842.95|1836.75|1843.25|1837.05|1842.62|1836.42|26
1653600070000|2022-05-26 21:21:10|1842.92|1836.72|1842.91|1836.71|1843|1836.8|1842.57|1836.37|20
1653600080000|2022-05-26 21:21:20|1842.88|1836.68|1842.81|1836.61|1843.08|1836.88|1842.81|1836.61|22
1653600090000|2022-05-26 21:21:30|1843|1836.8|1843.41|1837.21|1843.5|1837.3|1842.92|1836.72|28
1653600100000|2022-05-26 21:21:40|1843.4|1837.2|1842.01|1835.81|1843.61|1837.41|1841.88|1835.68|35
1653600110000|2022-05-26 21:21:50|1841.98|1835.78|1841.65|1835.45|1842.11|1835.91|1841.64|1835.44|31
1653600120000|2022-05-26 21:22:00|1841.74|1835.54|1841.26|1835.06|1841.74|1835.54|1841.2|1835|30
1653600130000|2022-05-26 21:22:10|1841.28|1835.08|1841.1|1834.9|1841.3|1835.1|1841.02|1834.82|26
1653600140000|2022-05-26 21:22:20|1841.14|1834.94|1841.13|1834.93|1841.27|1835.07|1841.06|1834.86|20
1653600150000|2022-05-26 21:22:30|1841.14|1834.94|1841.12|1834.92|1841.14|1834.94|1841.12|1834.92|3
1653600160000|2022-05-26 21:22:40|1841.13|1834.93|1842.08|1835.88|1842.14|1835.94|1841.13|1834.93|35
1653600170000|2022-05-26 21:22:50|1842.14|1835.94|1842.25|1836.05|1842.25|1836.05|1841.8|1835.6|29
1653600180000|2022-05-26 21:23:00|1842.17|1835.97|1841.84|1835.64|1842.38|1836.18|1841.84|1835.64|26
1653600190000|2022-05-26 21:23:10|1841.81|1835.61|1841.43|1835.23|1841.88|1835.68|1841.16|1834.96|28
1653600200000|2022-05-26 21:23:20|1841.44|1835.24|1841.48|1835.28|1841.68|1835.48|1841.24|1835.04|24
1653600210000|2022-05-26 21:23:30|1841.47|1835.27|1841.33|1835.13|1841.66|1835.46|1841.33|1835.13|23
1653600220000|2022-05-26 21:23:40|1841.4|1835.2|1841.46|1835.26|1841.51|1835.31|1841.39|1835.19|14
1653600230000|2022-05-26 21:23:50|1841.48|1835.28|1841.66|1835.46|1841.7|1835.5|1841.46|1835.26|17
1653600240000|2022-05-26 21:24:00|1841.62|1835.42|1841.63|1835.43|1841.72|1835.52|1841.47|1835.27|22
1653600250000|2022-05-26 21:24:10|1841.64|1835.44|1841.64|1835.44|1841.9|1835.7|1841.61|1835.41|26
1653600260000|2022-05-26 21:24:20|1841.65|1835.45|1841.59|1835.39|1841.65|1835.45|1841.49|1835.29|24
1653600270000|2022-05-26 21:24:30|1841.71|1835.51|1841.69|1835.49|1841.84|1835.64|1841.54|1835.34|28
1653600280000|2022-05-26 21:24:40|1841.68|1835.48|1841.69|1835.49|1841.83|1835.63|1841.59|1835.39|13
1653600290000|2022-05-26 21:24:50|1841.75|1835.55|1841.66|1835.46|1841.75|1835.55|1841.64|1835.44|15
1653600300000|2022-05-26 21:25:00|1841.65|1835.45|1840.94|1834.74|1841.79|1835.59|1840.94|1834.74|23
1653600310000|2022-05-26 21:25:10|1840.97|1834.77|1840.95|1834.75|1841.05|1834.85|1840.94|1834.74|13
1653600320000|2022-05-26 21:25:20|1840.94|1834.74|1840.73|1834.53|1840.94|1834.74|1840.61|1834.41|17
1653600330000|2022-05-26 21:25:30|1840.47|1834.27|1840.69|1834.49|1840.69|1834.49|1840.45|1834.25|8
1653600340000|2022-05-26 21:25:40|1840.7|1834.5|1839.45|1833.25|1840.78|1834.58|1839.34|1833.14|25
1653600350000|2022-05-26 21:25:50|1839.5|1833.3|1839.11|1832.91|1839.5|1833.3|1838.98|1832.78|25
1653600360000|2022-05-26 21:26:00|1839.09|1832.89|1838.91|1832.71|1839.14|1832.94|1838.26|1832.06|35
1653600370000|2022-05-26 21:26:10|1838.9|1832.7|1836.92|1830.72|1839.13|1832.93|1836.77|1830.57|30
1653600380000|2022-05-26 21:26:20|1836.89|1830.69|1836.09|1829.89|1837.03|1830.83|1836.07|1829.87|30
1653600390000|2022-05-26 21:26:30|1836.04|1829.84|1836.15|1829.95|1836.15|1829.95|1835.19|1828.99|34
1653600400000|2022-05-26 21:26:40|1836.01|1829.81|1835.1|1828.9|1836.08|1829.88|1835.1|1828.9|36
1653600410000|2022-05-26 21:26:50|1835.21|1829.01|1835.98|1829.78|1836.17|1829.97|1835.2|1829|36
1653600420000|2022-05-26 21:27:00|1836.15|1829.95|1836.5|1830.3|1836.71|1830.51|1836|1829.8|36
1653600430000|2022-05-26 21:27:10|1836.66|1830.46|1836.5|1830.3|1836.67|1830.47|1836.36|1830.16|37
1653600440000|2022-05-26 21:27:20|1836.49|1830.29|1836.54|1830.34|1836.66|1830.46|1836.45|1830.25|32
1653600450000|2022-05-26 21:27:30|1836.56|1830.36|1836.45|1830.25|1836.59|1830.39|1836.45|1830.25|23
1653600460000|2022-05-26 21:27:40|1836.46|1830.26|1836.48|1830.28|1836.6|1830.4|1836.44|1830.24|25
1653600470000|2022-05-26 21:27:50|1836.49|1830.29|1836.5|1830.3|1836.52|1830.32|1836.42|1830.22|22
1653600480000|2022-05-26 21:28:00|1836.72|1830.52|1836.7|1830.5|1836.8|1830.6|1836.58|1830.38|27
1653600490000|2022-05-26 21:28:10|1836.75|1830.55|1836.14|1829.94|1836.83|1830.63|1835.93|1829.73|36
1653600500000|2022-05-26 21:28:20|1836.17|1829.97|1835.32|1829.12|1836.17|1829.97|1835.26|1829.06|33
1653600510000|2022-05-26 21:28:30|1835.34|1829.14|1833.7|1827.5|1835.54|1829.34|1833.68|1827.48|39
1653600520000|2022-05-26 21:28:40|1833.77|1827.57|1832.55|1826.35|1833.78|1827.58|1832.55|1826.35|34
1653600530000|2022-05-26 21:28:50|1832.54|1826.34|1829.45|1823.25|1832.54|1826.34|1829.45|1823.25|35
1653600540000|2022-05-26 21:29:00|1829.5|1823.3|1829.83|1823.63|1829.83|1823.63|1829.22|1823.02|40
1653600550000|2022-05-26 21:29:10|1829.62|1823.42|1829.67|1823.47|1829.87|1823.67|1829.3|1823.1|29
1653600560000|2022-05-26 21:29:20|1829.7|1823.5|1829.53|1823.33|1830.06|1823.86|1829.47|1823.27|28
1653600570000|2022-05-26 21:29:30|1829.72|1823.52|1830.13|1823.93|1830.16|1823.96|1829.45|1823.25|34
1653600580000|2022-05-26 21:29:40|1830.1|1823.9|1830.14|1823.94|1830.26|1824.06|1830.06|1823.86|12
1653600590000|2022-05-26 21:29:50|1830.2|1824|1830.02|1823.82|1830.5|1824.3|1829.95|1823.75|24
1653600600000|2022-05-26 21:30:00|1829.94|1823.74|1830.05|1823.85|1830.2|1824|1829.85|1823.65|30
1653600610000|2022-05-26 21:30:10|1830.03|1823.83|1830.34|1824.14|1830.62|1824.42|1829.93|1823.73|23
1653600620000|2022-05-26 21:30:20|1830.51|1824.31|1830.23|1824.03|1830.7|1824.5|1829.9|1823.7|26
1653600630000|2022-05-26 21:30:30|1830.24|1824.04|1830.14|1823.94|1830.25|1824.05|1830.11|1823.91|19
1653600640000|2022-05-26 21:30:40|1830.39|1824.19|1830.48|1824.28|1830.54|1824.34|1830.02|1823.82|28
1653600650000|2022-05-26 21:30:50|1830.22|1824.02|1830.68|1824.48|1830.81|1824.61|1830.17|1823.97|34
1653600660000|2022-05-26 21:31:00|1830.48|1824.28|1831.66|1825.46|1831.66|1825.46|1830.48|1824.28|35
1653600670000|2022-05-26 21:31:10|1831.53|1825.33|1831.81|1825.61|1831.95|1825.75|1831.49|1825.29|23
1653600680000|2022-05-26 21:31:20|1831.87|1825.67|1832.32|1826.12|1832.38|1826.18|1831.71|1825.51|27
1653600690000|2022-05-26 21:31:30|1832.3|1826.1|1832.51|1826.31|1832.68|1826.48|1832.27|1826.07|33
1653600700000|2022-05-26 21:31:40|1832.19|1825.99|1833.11|1826.91|1833.21|1827.01|1832.11|1825.91|29
1653600710000|2022-05-26 21:31:50|1832.95|1826.75|1833.41|1827.21|1833.48|1827.28|1832.95|1826.75|32
1653600720000|2022-05-26 21:32:00|1833.48|1827.28|1834.16|1827.96|1834.39|1828.19|1833.27|1827.07|29
1653600730000|2022-05-26 21:32:10|1834.25|1828.05|1834.42|1828.22|1834.65|1828.45|1834.25|1828.05|30
1653600740000|2022-05-26 21:32:20|1834.52|1828.32|1835|1828.8|1835.22|1829.02|1834.4|1828.2|30
1653600750000|2022-05-26 21:32:30|1834.99|1828.79|1834.98|1828.78|1835.26|1829.06|1834.86|1828.66|35
1653600760000|2022-05-26 21:32:40|1834.96|1828.76|1835.83|1829.63|1835.96|1829.76|1834.87|1828.67|38
1653600770000|2022-05-26 21:32:50|1835.52|1829.32|1836.13|1829.93|1836.27|1830.07|1835.52|1829.32|26
1653600780000|2022-05-26 21:33:00|1836.09|1829.89|1836.31|1830.11|1836.46|1830.26|1835.75|1829.55|31
1653600790000|2022-05-26 21:33:10|1836.3|1830.1|1836.8|1830.6|1836.8|1830.6|1836.3|1830.1|31
1653600800000|2022-05-26 21:33:20|1836.57|1830.37|1837.21|1831.01|1837.21|1831.01|1836.48|1830.28|24
1653600810000|2022-05-26 21:33:30|1837.27|1831.07|1837.86|1831.66|1837.89|1831.69|1837.27|1831.07|24
1653600820000|2022-05-26 21:33:40|1837.81|1831.61|1838.09|1831.89|1838.1|1831.9|1837.7|1831.5|30
1653600830000|2022-05-26 21:33:50|1838.1|1831.9|1838.22|1832.02|1838.25|1832.05|1837.56|1831.36|23
1653600840000|2022-05-26 21:34:00|1838.23|1832.03|1838.23|1832.03|1838.3|1832.1|1838.03|1831.83|30
1653600850000|2022-05-26 21:34:10|1838.19|1831.99|1838.09|1831.89|1838.36|1832.16|1838|1831.8|31
1653600860000|2022-05-26 21:34:20|1838.08|1831.88|1837.82|1831.62|1838.14|1831.94|1837.65|1831.45|26
1653600870000|2022-05-26 21:34:30|1837.7|1831.5|1836.59|1830.39|1837.71|1831.51|1836.59|1830.39|35
1653600880000|2022-05-26 21:34:40|1836.5|1830.3|1836.14|1829.94|1836.87|1830.67|1835.75|1829.55|38
1653600890000|2022-05-26 21:34:50|1836.15|1829.95|1836.05|1829.85|1836.16|1829.96|1835.81|1829.61|28
1653600900000|2022-05-26 21:35:00|1836.14|1829.94|1835.95|1829.75|1836.44|1830.24|1835.86|1829.66|31
1653600910000|2022-05-26 21:35:10|1836.26|1830.06|1836.13|1829.93|1836.5|1830.3|1835.7|1829.5|38
1653600920000|2022-05-26 21:35:20|1836.15|1829.95|1835.65|1829.45|1836.15|1829.95|1835.42|1829.22|34
1653600930000|2022-05-26 21:35:30|1835.48|1829.28|1835.42|1829.22|1835.84|1829.64|1835.39|1829.19|29
1653600940000|2022-05-26 21:35:40|1835.47|1829.27|1835.33|1829.13|1835.7|1829.5|1835.32|1829.12|27
1653600950000|2022-05-26 21:35:50|1835.44|1829.24|1835.36|1829.16|1835.56|1829.36|1835.32|1829.12|22
1653600960000|2022-05-26 21:36:00|1835.32|1829.12|1835.7|1829.5|1835.74|1829.54|1835.32|1829.12|28
1653600970000|2022-05-26 21:36:10|1835.52|1829.32|1835.25|1829.05|1835.7|1829.5|1835.15|1828.95|24
1653600980000|2022-05-26 21:36:20|1835.3|1829.1|1836.84|1830.64|1836.84|1830.64|1835.15|1828.95|35
1653600990000|2022-05-26 21:36:30|1836.9|1830.7|1838.09|1831.89|1838.1|1831.9|1836.75|1830.55|36
1653601000000|2022-05-26 21:36:40|1838.11|1831.91|1839.39|1833.19|1839.39|1833.19|1837.83|1831.63|39
1653601010000|2022-05-26 21:36:50|1839.32|1833.12|1840.05|1833.85|1840.16|1833.96|1839.32|1833.12|31
1653601020000|2022-05-26 21:37:00|1840.15|1833.95|1840.68|1834.48|1840.7|1834.5|1840.13|1833.93|32
1653601030000|2022-05-26 21:37:10|1840.62|1834.42|1839.27|1833.07|1841.4|1835.2|1838.71|1832.51|37
1653601040000|2022-05-26 21:37:20|1839|1832.8|1838.58|1832.38|1839|1832.8|1837.74|1831.54|37
1653601050000|2022-05-26 21:37:30|1838.57|1832.37|1835.47|1829.27|1838.57|1832.37|1835.47|1829.27|32
1653601060000|2022-05-26 21:37:40|1835.81|1829.61|1834.41|1828.21|1835.83|1829.63|1834.28|1828.08|33
1653601070000|2022-05-26 21:37:50|1834.4|1828.2|1834.41|1828.21|1834.56|1828.36|1834.27|1828.07|31
1653601080000|2022-05-26 21:38:00|1834.42|1828.22|1836.04|1829.84|1836.17|1829.97|1834.41|1828.21|34
1653601090000|2022-05-26 21:38:10|1836.16|1829.96|1836.51|1830.31|1836.61|1830.41|1836.09|1829.89|33
1653601100000|2022-05-26 21:38:20|1836.5|1830.3|1836.99|1830.79|1836.99|1830.79|1836.45|1830.25|27
1653601110000|2022-05-26 21:38:30|1837.34|1831.14|1836.96|1830.76|1837.35|1831.15|1836.66|1830.46|33
1653601120000|2022-05-26 21:38:40|1837.06|1830.86|1837.1|1830.9|1837.12|1830.92|1836.73|1830.53|31
1653601130000|2022-05-26 21:38:50|1837.07|1830.87|1836.92|1830.72|1837.41|1831.21|1836.88|1830.68|29
1653601140000|2022-05-26 21:39:00|1837.23|1831.03|1836.83|1830.63|1837.27|1831.07|1836.76|1830.56|32
1653601150000|2022-05-26 21:39:10|1836.9|1830.7|1836.88|1830.68|1837.15|1830.95|1836.7|1830.5|27
1653601160000|2022-05-26 21:39:20|1836.92|1830.72|1837.05|1830.85|1837.44|1831.24|1836.92|1830.72|35
1653601170000|2022-05-26 21:39:30|1837.06|1830.86|1837|1830.8|1837.47|1831.27|1837|1830.8|30
1653601180000|2022-05-26 21:39:40|1837.06|1830.86|1836.83|1830.63|1837.07|1830.87|1836.83|1830.63|26
1653601190000|2022-05-26 21:39:50|1836.84|1830.64|1836.83|1830.63|1836.91|1830.71|1836.81|1830.61|20
1653601200000|2022-05-26 21:40:00|1836.84|1830.64|1836.84|1830.64|1836.89|1830.69|1836.81|1830.61|16
1653601210000|2022-05-26 21:40:10|1836.83|1830.63|1837|1830.8|1837.03|1830.83|1836.83|1830.63|15
1653601220000|2022-05-26 21:40:20|1837.01|1830.81|1836.96|1830.76|1837.01|1830.81|1836.94|1830.74|5
1653601230000|2022-05-26 21:40:30|1836.91|1830.71|1836.98|1830.78|1836.99|1830.79|1836.91|1830.71|8
1653601240000|2022-05-26 21:40:40|1836.99|1830.79|1836.94|1830.74|1837.47|1831.27|1836.68|1830.48|23
1653601250000|2022-05-26 21:40:50|1837.03|1830.83|1836.96|1830.76|1837.04|1830.84|1836.83|1830.63|19
1653601260000|2022-05-26 21:41:00|1836.97|1830.77|1836.98|1830.78|1837.04|1830.84|1836.88|1830.68|27
1653601270000|2022-05-26 21:41:10|1836.99|1830.79|1837.03|1830.83|1837.63|1831.43|1836.85|1830.65|28
1653601280000|2022-05-26 21:41:20|1837.04|1830.84|1837.04|1830.84|1837.6|1831.4|1836.93|1830.73|30
1653601290000|2022-05-26 21:41:30|1837.02|1830.82|1834.4|1828.2|1837.02|1830.82|1834.4|1828.2|32
1653601300000|2022-05-26 21:41:40|1834.34|1828.14|1834.57|1828.37|1834.57|1828.37|1834.24|1828.04|31
1653601310000|2022-05-26 21:41:50|1834.51|1828.31|1835.62|1829.42|1835.65|1829.45|1834.51|1828.31|33
1653601320000|2022-05-26 21:42:00|1835.91|1829.71|1835.97|1829.77|1836.07|1829.87|1835.7|1829.5|36
1653601330000|2022-05-26 21:42:10|1835.91|1829.71|1835.87|1829.67|1836.06|1829.86|1835.77|1829.57|25
1653601340000|2022-05-26 21:42:20|1835.79|1829.59|1835.87|1829.67|1836.37|1830.17|1835.4|1829.2|33
1653601350000|2022-05-26 21:42:30|1835.91|1829.71|1836.6|1830.4|1836.82|1830.62|1835.91|1829.71|29
1653601360000|2022-05-26 21:42:40|1836.74|1830.54|1836.8|1830.6|1836.97|1830.77|1836.6|1830.4|27
1653601370000|2022-05-26 21:42:50|1836.87|1830.67|1837.32|1831.12|1837.32|1831.12|1836.63|1830.43|26
1653601380000|2022-05-26 21:43:00|1837.31|1831.11|1837.03|1830.83|1837.54|1831.34|1837.03|1830.83|19
1653601390000|2022-05-26 21:43:10|1837.12|1830.92|1837.41|1831.21|1837.84|1831.64|1836.97|1830.77|26
1653601400000|2022-05-26 21:43:20|1837.54|1831.34|1836.09|1829.89|1837.54|1831.34|1836.09|1829.89|32
1653601410000|2022-05-26 21:43:30|1836.07|1829.87|1835.55|1829.35|1836.08|1829.88|1835.53|1829.33|34
1653601420000|2022-05-26 21:43:40|1835.57|1829.37|1835.69|1829.49|1835.72|1829.52|1835.57|1829.37|28
1653601430000|2022-05-26 21:43:50|1835.68|1829.48|1835.66|1829.46|1835.72|1829.52|1835.55|1829.35|33
1653601440000|2022-05-26 21:44:00|1835.63|1829.43|1835.28|1829.08|1835.7|1829.5|1835.2|1829|29
1653601450000|2022-05-26 21:44:10|1835.45|1829.25|1835.62|1829.42|1835.7|1829.5|1835.19|1828.99|30
1653601460000|2022-05-26 21:44:20|1835.52|1829.32|1835.31|1829.11|1835.65|1829.45|1835.31|1829.11|30
1653601470000|2022-05-26 21:44:30|1835.33|1829.13|1834.18|1827.98|1835.33|1829.13|1834.08|1827.88|32
1653601480000|2022-05-26 21:44:40|1834.17|1827.97|1832.29|1826.09|1834.17|1827.97|1832.28|1826.08|37
1653601490000|2022-05-26 21:44:50|1832.3|1826.1|1831.98|1825.78|1832.3|1826.1|1831.76|1825.56|36
1653601500000|2022-05-26 21:45:00|1832.04|1825.84|1834.17|1827.97|1834.39|1828.19|1831.62|1825.42|38
1653601510000|2022-05-26 21:45:10|1834.12|1827.92|1832.37|1826.17|1834.12|1827.92|1832.34|1826.14|36
1653601520000|2022-05-26 21:45:20|1832.35|1826.15|1832.55|1826.35|1832.76|1826.56|1832.26|1826.06|28
1653601530000|2022-05-26 21:45:30|1832.56|1826.36|1832.24|1826.04|1832.56|1826.36|1832.24|1826.04|28
1653601540000|2022-05-26 21:45:40|1832.34|1826.14|1832.78|1826.58|1832.78|1826.58|1831.88|1825.68|28
1653601550000|2022-05-26 21:45:50|1832.93|1826.73|1832.36|1826.16|1832.93|1826.73|1832.25|1826.05|30
1653601560000|2022-05-26 21:46:00|1832.73|1826.53|1831.96|1825.76|1832.85|1826.65|1831.96|1825.76|34
1653601570000|2022-05-26 21:46:10|1832.09|1825.89|1830.77|1824.57|1832.09|1825.89|1830.7|1824.5|32
1653601580000|2022-05-26 21:46:20|1830.7|1824.5|1830.95|1824.75|1831.53|1825.33|1830.69|1824.49|35
1653601590000|2022-05-26 21:46:30|1831.14|1824.94|1830.53|1824.33|1831.2|1825|1830.32|1824.12|28
1653601600000|2022-05-26 21:46:40|1830.56|1824.36|1830.45|1824.25|1830.79|1824.59|1830.36|1824.16|15
1653601610000|2022-05-26 21:46:50|1830.46|1824.26|1830.98|1824.78|1830.98|1824.78|1830.28|1824.08|34
1653601620000|2022-05-26 21:47:00|1830.84|1824.64|1831.14|1824.94|1831.56|1825.36|1830.64|1824.44|32
1653601630000|2022-05-26 21:47:10|1830.97|1824.77|1830.85|1824.65|1831.68|1825.48|1830.63|1824.43|30
1653601640000|2022-05-26 21:47:20|1830.9|1824.7|1830.89|1824.69|1831.08|1824.88|1830.83|1824.63|19
1653601650000|2022-05-26 21:47:30|1830.9|1824.7|1830.44|1824.24|1831.41|1825.21|1830.44|1824.24|18
1653601660000|2022-05-26 21:47:40|1830.43|1824.23|1830.97|1824.77|1830.98|1824.78|1830.43|1824.23|31
1653601670000|2022-05-26 21:47:50|1830.73|1824.53|1831.25|1825.05|1831.31|1825.11|1830.73|1824.53|33
1653601680000|2022-05-26 21:48:00|1831.02|1824.82|1831.18|1824.98|1831.26|1825.06|1830.79|1824.59|36
1653601690000|2022-05-26 21:48:10|1831.02|1824.82|1831.64|1825.44|1832.41|1826.21|1830.92|1824.72|36
1653601700000|2022-05-26 21:48:20|1831.69|1825.49|1831.45|1825.25|1831.85|1825.65|1831.42|1825.22|29
1653601710000|2022-05-26 21:48:30|1831.77|1825.57|1831.79|1825.59|1831.93|1825.73|1831.63|1825.43|26
1653601720000|2022-05-26 21:48:40|1831.73|1825.53|1831.73|1825.53|1831.84|1825.64|1831.12|1824.92|29
1653601730000|2022-05-26 21:48:50|1831.82|1825.62|1831.81|1825.61|1831.91|1825.71|1831.75|1825.55|22
1653601740000|2022-05-26 21:49:00|1831.75|1825.55|1831.89|1825.69|1832.01|1825.81|1831.75|1825.55|24
1653601750000|2022-05-26 21:49:10|1831.88|1825.68|1831.93|1825.73|1832.01|1825.81|1831.79|1825.59|23
1653601760000|2022-05-26 21:49:20|1831.94|1825.74|1832.23|1826.03|1832.25|1826.05|1831.9|1825.7|21
1653601770000|2022-05-26 21:49:30|1832.24|1826.04|1830.46|1824.26|1832.7|1826.5|1830.46|1824.26|25
1653601780000|2022-05-26 21:49:40|1830.47|1824.27|1830.51|1824.31|1830.51|1824.31|1830.07|1823.87|36
1653601790000|2022-05-26 21:49:50|1830.6|1824.4|1831.14|1824.94|1831.37|1825.17|1830.6|1824.4|31
1653601800000|2022-05-26 21:50:00|1831.21|1825.01|1830.5|1824.3|1831.36|1825.16|1830.39|1824.19|21
1653601810000|2022-05-26 21:50:10|1830.51|1824.31|1831.04|1824.84|1831.17|1824.97|1830.49|1824.29|33
1653601820000|2022-05-26 21:50:20|1830.95|1824.75|1831.02|1824.82|1831.17|1824.97|1830.94|1824.74|26
1653601830000|2022-05-26 21:50:30|1831.03|1824.83|1830.96|1824.76|1831.18|1824.98|1830.95|1824.75|30
1653601840000|2022-05-26 21:50:40|1831.05|1824.85|1831.05|1824.85|1831.16|1824.96|1830.98|1824.78|18
1653601850000|2022-05-26 21:50:50|1831.02|1824.82|1831.1|1824.9|1831.1|1824.9|1831.02|1824.82|2
1653601860000|2022-05-26 21:51:00|1831.04|1824.84|1831.46|1825.26|1831.54|1825.34|1831|1824.8|19
1653601870000|2022-05-26 21:51:10|1831.45|1825.25|1831.97|1825.77|1832.04|1825.84|1831.43|1825.23|35
1653601880000|2022-05-26 21:51:20|1831.91|1825.71|1832.44|1826.24|1832.44|1826.24|1831.91|1825.71|27
1653601890000|2022-05-26 21:51:30|1832.49|1826.29|1833.31|1827.11|1833.32|1827.12|1832.49|1826.29|27
1653601900000|2022-05-26 21:51:40|1833.28|1827.08|1833.28|1827.08|1833.39|1827.19|1833.23|1827.03|22
1653601910000|2022-05-26 21:51:50|1833.23|1827.03|1832.04|1825.84|1833.24|1827.04|1831.68|1825.48|27
1653601920000|2022-05-26 21:52:00|1832.07|1825.87|1832.31|1826.11|1832.34|1826.14|1831.98|1825.78|28
1653601930000|2022-05-26 21:52:10|1832.21|1826.01|1832.85|1826.65|1833.13|1826.93|1832.21|1826.01|26
1653601940000|2022-05-26 21:52:20|1832.97|1826.77|1833.09|1826.89|1833.27|1827.07|1832.94|1826.74|29
1653601950000|2022-05-26 21:52:30|1832.91|1826.71|1833.07|1826.87|1833.09|1826.89|1832.71|1826.51|23
1653601960000|2022-05-26 21:52:40|1833.06|1826.86|1833.06|1826.86|1833.21|1827.01|1833.03|1826.83|28
1653601970000|2022-05-26 21:52:50|1833.12|1826.92|1833.2|1827|1833.23|1827.03|1833.04|1826.84|21
1653601980000|2022-05-26 21:53:00|1833.19|1826.99|1833.21|1827.01|1833.26|1827.06|1833.11|1826.91|25
1653601990000|2022-05-26 21:53:10|1833.15|1826.95|1832.44|1826.24|1833.16|1826.96|1832.26|1826.06|23
1653602000000|2022-05-26 21:53:20|1832.29|1826.09|1831.3|1825.1|1832.41|1826.21|1830.92|1824.72|30
1653602010000|2022-05-26 21:53:30|1831.38|1825.18|1831.33|1825.13|1831.38|1825.18|1831.16|1824.96|13
1653602020000|2022-05-26 21:53:40|1831.02|1824.82|1831.91|1825.71|1832.09|1825.89|1831.02|1824.82|34
1653602030000|2022-05-26 21:53:50|1832.24|1826.04|1831.24|1825.04|1832.58|1826.38|1831.24|1825.04|36
1653602040000|2022-05-26 21:54:00|1831.23|1825.03|1831.23|1825.03|1831.26|1825.06|1831.07|1824.87|17
1653602050000|2022-05-26 21:54:10|1831.22|1825.02|1831.38|1825.18|1831.41|1825.21|1831.22|1825.02|17
1653602060000|2022-05-26 21:54:20|1831.37|1825.17|1831.42|1825.22|1831.49|1825.29|1831.05|1824.85|21
1653602070000|2022-05-26 21:54:30|1831.41|1825.21|1831.71|1825.51|1831.84|1825.64|1831.41|1825.21|32
1653602080000|2022-05-26 21:54:40|1831.69|1825.49|1831.92|1825.72|1832.15|1825.95|1831.69|1825.49|28
1653602090000|2022-05-26 21:54:50|1831.94|1825.74|1831.91|1825.71|1832.08|1825.88|1831.79|1825.59|26
1653602100000|2022-05-26 21:55:00|1831.97|1825.77|1831.93|1825.73|1832.01|1825.81|1831.79|1825.59|17
1653602110000|2022-05-26 21:55:10|1831.92|1825.72|1831.84|1825.64|1831.94|1825.74|1831.71|1825.51|17
1653602120000|2022-05-26 21:55:20|1831.89|1825.69|1831.42|1825.22|1831.97|1825.77|1831.42|1825.22|26
1653602130000|2022-05-26 21:55:30|1831.4|1825.2|1831.19|1824.99|1831.4|1825.2|1831.1|1824.9|25
1653602140000|2022-05-26 21:55:40|1831.18|1824.98|1830.29|1824.09|1831.18|1824.98|1828.56|1822.36|36
1653602150000|2022-05-26 21:55:50|1830.37|1824.17|1830.31|1824.11|1830.43|1824.23|1830.14|1823.94|26
1653602160000|2022-05-26 21:56:00|1830.41|1824.21|1829.98|1823.78|1830.46|1824.26|1829.98|1823.78|31
1653602170000|2022-05-26 21:56:10|1829.97|1823.77|1830.2|1824|1830.24|1824.04|1829.78|1823.58|28
1653602180000|2022-05-26 21:56:20|1830.13|1823.93|1829.46|1823.26|1830.18|1823.98|1829.35|1823.15|36
1653602190000|2022-05-26 21:56:30|1829.4|1823.2|1829.76|1823.56|1829.76|1823.56|1829.19|1822.99|36
1653602200000|2022-05-26 21:56:40|1829.74|1823.54|1829.48|1823.28|1829.74|1823.54|1829.25|1823.05|28
1653602210000|2022-05-26 21:56:50|1829.53|1823.33|1829.13|1822.93|1829.53|1823.33|1828.98|1822.78|33
1653602220000|2022-05-26 21:57:00|1829.11|1822.91|1829.17|1822.97|1829.37|1823.17|1828.9|1822.7|30
1653602230000|2022-05-26 21:57:10|1829.14|1822.94|1828.99|1822.79|1829.16|1822.96|1828.86|1822.66|31
1653602240000|2022-05-26 21:57:20|1829.07|1822.87|1828.99|1822.79|1829.09|1822.89|1828.95|1822.75|20
1653602250000|2022-05-26 21:57:30|1829.04|1822.84|1829.04|1822.84|1829.08|1822.88|1829|1822.8|13
1653602260000|2022-05-26 21:57:40|1828.99|1822.79|1829.12|1822.92|1829.15|1822.95|1828.92|1822.72|21
1653602270000|2022-05-26 21:57:50|1829.07|1822.87|1829.09|1822.89|1829.12|1822.92|1828.97|1822.77|18
1653602280000|2022-05-26 21:58:00|1829.08|1822.88|1829.01|1822.81|1829.13|1822.93|1828.97|1822.77|22
1653602290000|2022-05-26 21:58:10|1829.03|1822.83|1829.96|1823.76|1830.09|1823.89|1828.98|1822.78|34
1653602300000|2022-05-26 21:58:20|1830.01|1823.81|1832.03|1825.83|1832.15|1825.95|1829.84|1823.64|35
1653602310000|2022-05-26 21:58:30|1831.88|1825.68|1834.6|1828.4|1835|1828.8|1831.88|1825.68|29
1653602320000|2022-05-26 21:58:40|1834.61|1828.41|1833.78|1827.58|1834.7|1828.5|1833.72|1827.52|28
1653602330000|2022-05-26 21:58:50|1833.75|1827.55|1833.76|1827.56|1834.14|1827.94|1833.65|1827.45|21
1653602340000|2022-05-26 21:59:00|1833.74|1827.54|1833.86|1827.66|1834.05|1827.85|1833.7|1827.5|23
1653602350000|2022-05-26 21:59:10|1833.89|1827.69|1833.99|1827.79|1834.06|1827.86|1833.89|1827.69|17
1653602360000|2022-05-26 21:59:20|1833.87|1827.67|1834.88|1828.68|1834.88|1828.68|1833.87|1827.67|24
1653602370000|2022-05-26 21:59:30|1835.09|1828.89|1834.63|1828.43|1835.33|1829.13|1834.54|1828.34|22
1653602380000|2022-05-26 21:59:40|1834.54|1828.34|1834.82|1828.62|1834.88|1828.68|1834.5|1828.3|36
1653602390000|2022-05-26 21:59:50|1834.81|1828.61|1834.6|1828.4|1834.9|1828.7|1834.54|1828.34|25
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1834.72|1828.52|1834.77|1828.57|1834.43|1828.23|34
1653602410000|2022-05-26 22:00:10|1834.69|1828.49|1832.7|1826.5|1834.69|1828.49|1832.57|1826.37|33
1653602420000|2022-05-26 22:00:20|1832.69|1826.49|1831.28|1825.08|1834.65|1828.45|1831.12|1824.92|36
1653602430000|2022-05-26 22:00:30|1831.35|1825.15|1830.77|1824.57|1831.53|1825.33|1830.77|1824.57|35
1653602440000|2022-05-26 22:00:40|1830.49|1824.29|1830.09|1823.89|1830.49|1824.29|1829.1|1822.9|38
1653602450000|2022-05-26 22:00:50|1830.06|1823.86|1829.63|1823.43|1830.09|1823.89|1829.12|1822.92|34
1653602460000|2022-05-26 22:01:00|1829.58|1823.38|1829.1|1822.9|1829.58|1823.38|1829.05|1822.85|28
1653602470000|2022-05-26 22:01:10|1829.05|1822.85|1828.34|1822.14|1829.05|1822.85|1828.31|1822.11|30
1653602480000|2022-05-26 22:01:20|1828.27|1822.07|1828.25|1822.05|1828.59|1822.39|1828.21|1822.01|22
1653602490000|2022-05-26 22:01:30|1828.24|1822.04|1828.85|1822.65|1828.85|1822.65|1828.1|1821.9|23
1653602500000|2022-05-26 22:01:40|1828.86|1822.66|1828.31|1822.11|1829.01|1822.81|1827.91|1821.71|28
1653602510000|2022-05-26 22:01:50|1828.33|1822.13|1828.89|1822.69|1829.27|1823.07|1828.16|1821.96|27
1653602520000|2022-05-26 22:02:00|1828.99|1822.79|1829.2|1823|1829.4|1823.2|1828.82|1822.62|29
1653602530000|2022-05-26 22:02:10|1829.26|1823.06|1829.62|1823.42|1829.89|1823.69|1829.23|1823.03|33
1653602540000|2022-05-26 22:02:20|1829.66|1823.46|1829.78|1823.58|1829.79|1823.59|1829.58|1823.38|28
1653602550000|2022-05-26 22:02:30|1829.77|1823.57|1831.56|1825.36|1831.59|1825.39|1829.73|1823.53|33
1653602560000|2022-05-26 22:02:40|1831.6|1825.4|1831.58|1825.38|1831.92|1825.72|1831.39|1825.19|31
1653602570000|2022-05-26 22:02:50|1832.17|1825.97|1831.2|1825|1832.17|1825.97|1831.09|1824.89|28
1653602580000|2022-05-26 22:03:00|1831.28|1825.08|1831.41|1825.21|1831.48|1825.28|1831.05|1824.85|22
1653602590000|2022-05-26 22:03:10|1831.38|1825.18|1831.56|1825.36|1831.61|1825.41|1831.34|1825.14|34
1653602600000|2022-05-26 22:03:20|1831.41|1825.21|1831.55|1825.35|1831.59|1825.39|1831.37|1825.17|31
1653602610000|2022-05-26 22:03:30|1831.73|1825.53|1831.78|1825.58|1831.9|1825.7|1831.73|1825.53|24
1653602620000|2022-05-26 22:03:40|1831.7|1825.5|1832.95|1826.75|1832.95|1826.75|1831.69|1825.49|28
1653602630000|2022-05-26 22:03:50|1832.98|1826.78|1833.5|1827.3|1833.64|1827.44|1832.98|1826.78|29
1653602640000|2022-05-26 22:04:00|1833.47|1827.27|1832.98|1826.78|1833.55|1827.35|1832.71|1826.51|28
1653602650000|2022-05-26 22:04:10|1833.31|1827.11|1833.49|1827.29|1833.49|1827.29|1833.22|1827.02|32
1653602660000|2022-05-26 22:04:20|1833.46|1827.26|1834.16|1827.96|1834.16|1827.96|1833.29|1827.09|23
1653602670000|2022-05-26 22:04:30|1834.14|1827.94|1832.05|1825.85|1834.14|1827.94|1831.67|1825.47|24
1653602680000|2022-05-26 22:04:40|1832.04|1825.84|1831.8|1825.6|1832.04|1825.84|1831.8|1825.6|10
1653602690000|2022-05-26 22:04:50|1831.91|1825.71|1832.01|1825.81|1832.09|1825.89|1831.75|1825.55|21
1653602700000|2022-05-26 22:05:00|1831.89|1825.69|1831.8|1825.6|1831.97|1825.77|1831.8|1825.6|13
1653602710000|2022-05-26 22:05:10|1831.97|1825.77|1833.86|1827.66|1833.86|1827.66|1831.8|1825.6|26
1653602720000|2022-05-26 22:05:20|1833.95|1827.75|1834.18|1827.98|1834.18|1827.98|1833.95|1827.75|15
1653602730000|2022-05-26 22:05:30|1834.12|1827.92|1834.23|1828.03|1834.26|1828.06|1834.12|1827.92|16
1653602740000|2022-05-26 22:05:40|1834.22|1828.02|1834.19|1827.99|1834.22|1828.02|1834.08|1827.88|15
1653602750000|2022-05-26 22:05:50|1834.3|1828.1|1834.3|1828.1|1834.32|1828.12|1834.19|1827.99|18
1653602760000|2022-05-26 22:06:00|1834.29|1828.09|1834.14|1827.94|1834.38|1828.18|1834.06|1827.86|24
1653602770000|2022-05-26 22:06:10|1834.13|1827.93|1834.12|1827.92|1834.25|1828.05|1834.03|1827.83|16
1653602780000|2022-05-26 22:06:20|1834.36|1828.16|1834.08|1827.88|1834.36|1828.16|1834.08|1827.88|15
1653602790000|2022-05-26 22:06:30|1834.1|1827.9|1834.75|1828.55|1834.76|1828.56|1834.1|1827.9|17
1653602800000|2022-05-26 22:06:40|1834.78|1828.58|1835.46|1829.26|1835.46|1829.26|1834.75|1828.55|24
1653602810000|2022-05-26 22:06:50|1835.57|1829.37|1835.36|1829.16|1836.32|1830.12|1835.36|1829.16|35
1653602820000|2022-05-26 22:07:00|1835.08|1828.88|1835.09|1828.89|1835.31|1829.11|1834.92|1828.72|30
1653602830000|2022-05-26 22:07:10|1835.25|1829.05|1834.85|1828.65|1835.25|1829.05|1834.8|1828.6|35
1653602840000|2022-05-26 22:07:20|1835.03|1828.83|1836.44|1830.24|1836.44|1830.24|1835.03|1828.83|28
1653602850000|2022-05-26 22:07:30|1836.47|1830.27|1838.31|1832.11|1838.39|1832.19|1836.42|1830.22|37
1653602860000|2022-05-26 22:07:40|1838.52|1832.32|1838.87|1832.67|1839.3|1833.1|1838.52|1832.32|36
1653602870000|2022-05-26 22:07:50|1838.8|1832.6|1838.44|1832.24|1838.85|1832.65|1838.29|1832.09|34
1653602880000|2022-05-26 22:08:00|1837.98|1831.78|1838.09|1831.89|1838.1|1831.9|1837.43|1831.23|24
1653602890000|2022-05-26 22:08:10|1838.03|1831.83|1838.14|1831.94|1838.26|1832.06|1838.01|1831.81|30
1653602900000|2022-05-26 22:08:20|1838.11|1831.91|1837.98|1831.78|1838.13|1831.93|1837.97|1831.77|15
1653602910000|2022-05-26 22:08:30|1837.97|1831.77|1838.87|1832.67|1838.87|1832.67|1837.97|1831.77|26
1653602920000|2022-05-26 22:08:40|1838.88|1832.68|1838.62|1832.42|1839.3|1833.1|1838.32|1832.12|29
1653602930000|2022-05-26 22:08:50|1838.61|1832.41|1838.69|1832.49|1838.73|1832.53|1838.32|1832.12|24
1653602940000|2022-05-26 22:09:00|1838.67|1832.47|1838.8|1832.6|1839.06|1832.86|1838.56|1832.36|26
1653602950000|2022-05-26 22:09:10|1839.14|1832.94|1839.38|1833.18|1839.38|1833.18|1839.14|1832.94|26
1653602960000|2022-05-26 22:09:20|1839.33|1833.13|1839.13|1832.93|1839.72|1833.52|1839.13|1832.93|33
1653602970000|2022-05-26 22:09:30|1838.74|1832.54|1838.98|1832.78|1839.2|1833|1838.74|1832.54|28
1653602980000|2022-05-26 22:09:40|1838.95|1832.75|1839.09|1832.89|1839.2|1833|1838.95|1832.75|24
1653602990000|2022-05-26 22:09:50|1839.08|1832.88|1838.97|1832.77|1839.18|1832.98|1838.86|1832.66|29
1653603000000|2022-05-26 22:10:00|1838.85|1832.65|1838.1|1831.9|1839.1|1832.9|1838.08|1831.88|32
1653603010000|2022-05-26 22:10:10|1838.08|1831.88|1838.15|1831.95|1838.33|1832.13|1837.88|1831.68|31
1653603020000|2022-05-26 22:10:20|1838.13|1831.93|1839.5|1833.3|1839.6|1833.4|1838.13|1831.93|22
1653603030000|2022-05-26 22:10:30|1839.46|1833.26|1839|1832.8|1839.76|1833.56|1839|1832.8|31
1653603040000|2022-05-26 22:10:40|1838.95|1832.75|1839|1832.8|1839.18|1832.98|1838.77|1832.57|22
1653603050000|2022-05-26 22:10:50|1838.99|1832.79|1839.16|1832.96|1839.16|1832.96|1838.96|1832.76|13
1653603060000|2022-05-26 22:11:00|1839.11|1832.91|1839.16|1832.96|1839.2|1833|1839.07|1832.87|15
1653603070000|2022-05-26 22:11:10|1839.11|1832.91|1839.15|1832.95|1839.17|1832.97|1839.05|1832.85|13
1653603080000|2022-05-26 22:11:20|1839.14|1832.94|1840.2|1834|1840.2|1834|1839.11|1832.91|19
1653603090000|2022-05-26 22:11:30|1839.97|1833.77|1841.05|1834.85|1841.05|1834.85|1839.8|1833.6|17
1653603100000|2022-05-26 22:11:40|1841.04|1834.84|1841.01|1834.81|1841.16|1834.96|1840.85|1834.65|23
1653603110000|2022-05-26 22:11:50|1840.9|1834.7|1840.27|1834.07|1841.02|1834.82|1840.04|1833.84|35
1653603120000|2022-05-26 22:12:00|1840.09|1833.89|1840.67|1834.47|1840.87|1834.67|1840.09|1833.89|30
1653603130000|2022-05-26 22:12:10|1840.76|1834.56|1840.66|1834.46|1840.76|1834.56|1840.61|1834.41|29
1653603140000|2022-05-26 22:12:20|1840.68|1834.48|1840.68|1834.48|1840.76|1834.56|1840.53|1834.33|31
1653603150000|2022-05-26 22:12:30|1840.66|1834.46|1840.26|1834.06|1840.67|1834.47|1840.26|1834.06|29
1653603160000|2022-05-26 22:12:40|1840.52|1834.32|1840.89|1834.69|1840.97|1834.77|1840.5|1834.3|24
1653603170000|2022-05-26 22:12:50|1841.12|1834.92|1841.15|1834.95|1841.23|1835.03|1841.12|1834.92|15
1653603180000|2022-05-26 22:13:00|1841.24|1835.04|1841.09|1834.89|1841.32|1835.12|1840.99|1834.79|31
1653603190000|2022-05-26 22:13:10|1841.14|1834.94|1840.08|1833.88|1841.14|1834.94|1839.91|1833.71|37
1653603200000|2022-05-26 22:13:20|1840.09|1833.89|1840.47|1834.27|1840.49|1834.29|1839.86|1833.66|26
1653603210000|2022-05-26 22:13:30|1840.43|1834.23|1840.57|1834.37|1840.57|1834.37|1840.38|1834.18|21
1653603220000|2022-05-26 22:13:40|1840.65|1834.45|1841.13|1834.93|1841.13|1834.93|1840.4|1834.2|25
1653603230000|2022-05-26 22:13:50|1841.39|1835.19|1841.1|1834.9|1841.51|1835.31|1840.8|1834.6|37
1653603240000|2022-05-26 22:14:00|1841.03|1834.83|1841.05|1834.85|1841.17|1834.97|1840.65|1834.45|33
1653603250000|2022-05-26 22:14:10|1841.08|1834.88|1841.08|1834.88|1841.08|1834.88|1841|1834.8|16
1653603260000|2022-05-26 22:14:20|1841.06|1834.86|1841.05|1834.85|1841.11|1834.91|1841.02|1834.82|24
1653603270000|2022-05-26 22:14:30|1841.06|1834.86|1841.08|1834.88|1841.14|1834.94|1841.03|1834.83|22
1653603280000|2022-05-26 22:14:40|1841.09|1834.89|1843.22|1837.02|1843.22|1837.02|1840.95|1834.75|33
1653603290000|2022-05-26 22:14:50|1843.19|1836.99|1844.6|1838.4|1844.82|1838.62|1843|1836.8|34
1653603300000|2022-05-26 22:15:00|1844.58|1838.38|1842.91|1836.71|1844.96|1838.76|1842.91|1836.71|33
1653603310000|2022-05-26 22:15:10|1842.87|1836.67|1844.05|1837.85|1845.09|1838.89|1842.55|1836.35|32
1653603320000|2022-05-26 22:15:20|1844.16|1837.96|1844.5|1838.3|1844.5|1838.3|1843.64|1837.44|31
1653603330000|2022-05-26 22:15:30|1844.53|1838.33|1844.02|1837.82|1844.64|1838.44|1843.74|1837.54|28
1653603340000|2022-05-26 22:15:40|1844.08|1837.88|1844.45|1838.25|1844.45|1838.25|1843.04|1836.84|35
1653603350000|2022-05-26 22:15:50|1844.51|1838.31|1844.36|1838.16|1844.59|1838.39|1844.36|1838.16|23
1653603360000|2022-05-26 22:16:00|1844.34|1838.14|1843.48|1837.28|1844.34|1838.14|1843.23|1837.03|36
1653603370000|2022-05-26 22:16:10|1844.09|1837.89|1843.53|1837.33|1844.23|1838.03|1843.2|1837|32
1653603380000|2022-05-26 22:16:20|1843.52|1837.32|1843.57|1837.37|1843.65|1837.45|1842.98|1836.78|23
1653603390000|2022-05-26 22:16:30|1843.59|1837.39|1843.59|1837.39|1843.63|1837.43|1843.04|1836.84|22
1653603400000|2022-05-26 22:16:40|1843.18|1836.98|1843.17|1836.97|1843.69|1837.49|1843.11|1836.91|30
1653603410000|2022-05-26 22:16:50|1843.49|1837.29|1844.42|1838.22|1844.51|1838.31|1843.01|1836.81|26
1653603420000|2022-05-26 22:17:00|1844.41|1838.21|1844.85|1838.65|1844.92|1838.72|1844.34|1838.14|30
1653603430000|2022-05-26 22:17:10|1844.8|1838.6|1845.26|1839.06|1845.35|1839.15|1844.79|1838.59|27
1653603440000|2022-05-26 22:17:20|1845.28|1839.08|1845.2|1839|1845.33|1839.13|1845.2|1839|23
1653603450000|2022-05-26 22:17:30|1845.18|1838.98|1845.37|1839.17|1845.62|1839.42|1845.18|1838.98|26
1653603460000|2022-05-26 22:17:40|1845.36|1839.16|1845.35|1839.15|1845.52|1839.32|1845.3|1839.1|28
1653603470000|2022-05-26 22:17:50|1845.24|1839.04|1845.48|1839.28|1845.59|1839.39|1845.19|1838.99|22
1653603480000|2022-05-26 22:18:00|1845.39|1839.19|1845.44|1839.24|1845.55|1839.35|1845.29|1839.09|31
1653603490000|2022-05-26 22:18:10|1845.4|1839.2|1844.18|1837.98|1845.4|1839.2|1843.68|1837.48|34
1653603500000|2022-05-26 22:18:20|1844.41|1838.21|1844.34|1838.14|1844.88|1838.68|1844.34|1838.14|22
1653603510000|2022-05-26 22:18:30|1844.32|1838.12|1843.91|1837.71|1844.35|1838.15|1843.58|1837.38|36
1653603520000|2022-05-26 22:18:40|1843.78|1837.58|1845.8|1839.6|1845.82|1839.62|1843.75|1837.55|35
1653603530000|2022-05-26 22:18:50|1845.74|1839.54|1845.45|1839.25|1845.82|1839.62|1845.26|1839.06|24
1653603540000|2022-05-26 22:19:00|1845.46|1839.26|1846.31|1840.11|1846.48|1840.28|1845.46|1839.26|30
1653603550000|2022-05-26 22:19:10|1846.33|1840.13|1846.41|1840.21|1846.53|1840.33|1846.25|1840.05|28
1653603560000|2022-05-26 22:19:20|1846.36|1840.16|1845.88|1839.68|1846.41|1840.21|1845.76|1839.56|30
1653603570000|2022-05-26 22:19:30|1845.84|1839.64|1845.49|1839.29|1845.92|1839.72|1845.48|1839.28|25
1653603580000|2022-05-26 22:19:40|1845.53|1839.33|1845.56|1839.36|1845.61|1839.41|1845.49|1839.29|24
1653603590000|2022-05-26 22:19:50|1845.58|1839.38|1844.23|1838.03|1845.65|1839.45|1844.19|1837.99|34
1653603600000|2022-05-26 22:20:00|1844.24|1838.04|1843.99|1837.79|1844.86|1838.66|1843.77|1837.57|33
1653603610000|2022-05-26 22:20:10|1844|1837.8|1843.45|1837.25|1844|1837.8|1843.26|1837.06|30
1653603620000|2022-05-26 22:20:20|1843.43|1837.23|1843.16|1836.96|1843.51|1837.31|1843.12|1836.92|22
1653603630000|2022-05-26 22:20:30|1843.36|1837.16|1843.87|1837.67|1844.07|1837.87|1843|1836.8|25
1653603640000|2022-05-26 22:20:40|1843.89|1837.69|1842.84|1836.64|1843.89|1837.69|1842.75|1836.55|27
1653603650000|2022-05-26 22:20:50|1842.83|1836.63|1842.52|1836.32|1842.91|1836.71|1842.52|1836.32|32
1653603660000|2022-05-26 22:21:00|1842.49|1836.29|1842.54|1836.34|1842.61|1836.41|1842.49|1836.29|17
1653603670000|2022-05-26 22:21:10|1842.59|1836.39|1842.66|1836.46|1842.66|1836.46|1842.45|1836.25|25
1653603680000|2022-05-26 22:21:20|1842.67|1836.47|1842.39|1836.19|1842.69|1836.49|1842.39|1836.19|24
1653603690000|2022-05-26 22:21:30|1842.34|1836.14|1841.48|1835.28|1842.4|1836.2|1840.99|1834.79|33
1653603700000|2022-05-26 22:21:40|1841.36|1835.16|1843.06|1836.86|1843.06|1836.86|1841.22|1835.02|36
1653603710000|2022-05-26 22:21:50|1843|1836.8|1842.79|1836.59|1843.02|1836.82|1842.79|1836.59|17
1653603720000|2022-05-26 22:22:00|1843.19|1836.99|1843.14|1836.94|1843.45|1837.25|1843.01|1836.81|32
1653603730000|2022-05-26 22:22:10|1843.19|1836.99|1843.74|1837.54|1843.78|1837.58|1843.14|1836.94|28
1653603740000|2022-05-26 22:22:20|1843.9|1837.7|1843.21|1837.01|1843.99|1837.79|1843.03|1836.83|23
1653603750000|2022-05-26 22:22:30|1843.22|1837.02|1843.21|1837.01|1843.27|1837.07|1842.68|1836.48|27
1653603760000|2022-05-26 22:22:40|1843.17|1836.97|1843.09|1836.89|1843.25|1837.05|1843.07|1836.87|22
1653603770000|2022-05-26 22:22:50|1843.04|1836.84|1841.86|1835.66|1843.04|1836.84|1841.84|1835.64|20
1653603780000|2022-05-26 22:23:00|1841.97|1835.77|1841.98|1835.78|1842.05|1835.85|1841.95|1835.75|14
1653603790000|2022-05-26 22:23:10|1842.44|1836.24|1842.39|1836.19|1842.69|1836.49|1842.35|1836.15|25
1653603800000|2022-05-26 22:23:20|1842.38|1836.18|1841.84|1835.64|1842.39|1836.19|1841.72|1835.52|20
1653603810000|2022-05-26 22:23:30|1841.83|1835.63|1841.83|1835.63|1841.86|1835.66|1841.81|1835.61|14
1653603820000|2022-05-26 22:23:40|1841.84|1835.64|1841.06|1834.86|1841.85|1835.65|1841.06|1834.86|13
1653603830000|2022-05-26 22:23:50|1841.08|1834.88|1841.22|1835.02|1841.24|1835.04|1841.05|1834.85|22
1653603840000|2022-05-26 22:24:00|1841.57|1835.37|1842.27|1836.07|1842.27|1836.07|1841.44|1835.24|28
1653603850000|2022-05-26 22:24:10|1842.2|1836|1843.39|1837.19|1843.52|1837.32|1842.2|1836|36
1653603860000|2022-05-26 22:24:20|1843.42|1837.22|1843.33|1837.13|1843.77|1837.57|1843.25|1837.05|29
1653603870000|2022-05-26 22:24:30|1843.32|1837.12|1843.39|1837.19|1843.46|1837.26|1843.28|1837.08|22
1653603880000|2022-05-26 22:24:40|1843.4|1837.2|1843.78|1837.58|1843.78|1837.58|1843.4|1837.2|29
1653603890000|2022-05-26 22:24:50|1843.69|1837.49|1843.75|1837.55|1843.76|1837.56|1843.49|1837.29|23
1653603900000|2022-05-26 22:25:00|1843.67|1837.47|1843.29|1837.09|1843.8|1837.6|1843.29|1837.09|23
1653603910000|2022-05-26 22:25:10|1843.28|1837.08|1843.27|1837.07|1843.28|1837.08|1843.27|1837.07|2
1653603920000|2022-05-26 22:25:20|1843.38|1837.18|1843.1|1836.9|1843.51|1837.31|1843.1|1836.9|9
1653603930000|2022-05-26 22:25:30|1843.55|1837.35|1841.87|1835.67|1843.84|1837.64|1841.8|1835.6|34
1653603940000|2022-05-26 22:25:40|1841.86|1835.66|1841.71|1835.51|1841.86|1835.66|1841.42|1835.22|27
1653603950000|2022-05-26 22:25:50|1841.75|1835.55|1840.63|1834.43|1841.75|1835.55|1840.63|1834.43|22
1653603960000|2022-05-26 22:26:00|1840.6|1834.4|1840.37|1834.17|1840.62|1834.42|1840.33|1834.13|17
1653603970000|2022-05-26 22:26:10|1840.39|1834.19|1841.22|1835.02|1841.22|1835.02|1839.89|1833.69|27
1653603980000|2022-05-26 22:26:20|1841.37|1835.17|1841.01|1834.81|1841.43|1835.23|1840.91|1834.71|30
1653603990000|2022-05-26 22:26:30|1840.96|1834.76|1840.99|1834.79|1841.06|1834.86|1840.91|1834.71|4
1653604000000|2022-05-26 22:26:40|1840.98|1834.78|1840.76|1834.56|1840.98|1834.78|1840.23|1834.03|21
1653604010000|2022-05-26 22:26:50|1840.79|1834.59|1840.4|1834.2|1840.79|1834.59|1840.4|1834.2|19
1653604020000|2022-05-26 22:27:00|1840.42|1834.22|1840.48|1834.28|1840.54|1834.34|1840.36|1834.16|18
1653604030000|2022-05-26 22:27:10|1840.47|1834.27|1839.89|1833.69|1840.47|1834.27|1839.89|1833.69|20
1653604040000|2022-05-26 22:27:20|1839.95|1833.75|1840.56|1834.36|1840.67|1834.47|1839.94|1833.74|23
1653604050000|2022-05-26 22:27:30|1840.46|1834.26|1839.99|1833.79|1840.61|1834.41|1839.99|1833.79|23
1653604060000|2022-05-26 22:27:40|1840.15|1833.95|1839.66|1833.46|1840.15|1833.95|1839.61|1833.41|17
1653604070000|2022-05-26 22:27:50|1839.65|1833.45|1839.78|1833.58|1840.22|1834.02|1839.65|1833.45|23
1653604080000|2022-05-26 22:28:00|1839.79|1833.59|1839.83|1833.63|1840.08|1833.88|1839.79|1833.59|26
1653604090000|2022-05-26 22:28:10|1839.79|1833.59|1839.89|1833.69|1840.07|1833.87|1839.79|1833.59|19
1653604100000|2022-05-26 22:28:20|1839.82|1833.62|1841.08|1834.88|1841.08|1834.88|1839.8|1833.6|17
1653604110000|2022-05-26 22:28:30|1841.1|1834.9|1841.69|1835.49|1841.77|1835.57|1841.1|1834.9|22
1653604120000|2022-05-26 22:28:40|1841.67|1835.47|1840.8|1834.6|1842.35|1836.15|1840.64|1834.44|37
1653604130000|2022-05-26 22:28:50|1840.88|1834.68|1840.3|1834.1|1840.88|1834.68|1840.3|1834.1|24
1653604140000|2022-05-26 22:29:00|1840.66|1834.46|1839.75|1833.55|1840.79|1834.59|1839.75|1833.55|21
1653604150000|2022-05-26 22:29:10|1839.76|1833.56|1840.34|1834.14|1840.41|1834.21|1839.76|1833.56|12
1653604160000|2022-05-26 22:29:20|1840.35|1834.15|1840.29|1834.09|1840.49|1834.29|1840.25|1834.05|25
1653604170000|2022-05-26 22:29:30|1840.3|1834.1|1840.04|1833.84|1840.35|1834.15|1840.04|1833.84|14
1653604180000|2022-05-26 22:29:40|1839.94|1833.74|1838.79|1832.59|1839.94|1833.74|1838.79|1832.59|10
1653604190000|2022-05-26 22:29:50|1838.77|1832.57|1839.08|1832.88|1839.13|1832.93|1838.77|1832.57|11
1653604200000|2022-05-26 22:30:00|1839.14|1832.94|1839.63|1833.43|1839.9|1833.7|1839.14|1832.94|22
1653604210000|2022-05-26 22:30:10|1839.64|1833.44|1839.73|1833.53|1839.84|1833.64|1839.52|1833.32|28
1653604220000|2022-05-26 22:30:20|1839.74|1833.54|1839.91|1833.71|1840.1|1833.9|1839.74|1833.54|12
1653604230000|2022-05-26 22:30:30|1839.89|1833.69|1840.87|1834.67|1840.87|1834.67|1839.89|1833.69|24
1653604240000|2022-05-26 22:30:40|1841.07|1834.87|1841.79|1835.59|1841.84|1835.64|1841.07|1834.87|29
1653604250000|2022-05-26 22:30:50|1841.75|1835.55|1841.77|1835.57|1841.89|1835.69|1841.51|1835.31|15
1653604260000|2022-05-26 22:31:00|1841.86|1835.66|1841.88|1835.68|1842.01|1835.81|1841.77|1835.57|26
1653604270000|2022-05-26 22:31:10|1841.96|1835.76|1841.4|1835.2|1842.01|1835.81|1841.4|1835.2|12
1653604280000|2022-05-26 22:31:20|1841.36|1835.16|1841.47|1835.27|1841.52|1835.32|1841.36|1835.16|19
1653604290000|2022-05-26 22:31:30|1841.48|1835.28|1841.85|1835.65|1842.01|1835.81|1841.47|1835.27|23
1653604300000|2022-05-26 22:31:40|1841.92|1835.72|1841.81|1835.61|1841.97|1835.77|1841.79|1835.59|20
1653604310000|2022-05-26 22:31:50|1841.97|1835.77|1841.82|1835.62|1841.98|1835.78|1841.75|1835.55|19
1653604320000|2022-05-26 22:32:00|1841.88|1835.68|1841.95|1835.75|1841.95|1835.75|1841.66|1835.46|17
1653604330000|2022-05-26 22:32:10|1841.96|1835.76|1841.89|1835.69|1841.97|1835.77|1841.75|1835.55|13
1653604340000|2022-05-26 22:32:20|1841.88|1835.68|1841.81|1835.61|1842|1835.8|1841.63|1835.43|21
1653604350000|2022-05-26 22:32:30|1841.89|1835.69|1841.85|1835.65|1841.89|1835.69|1841.65|1835.45|12
1653604360000|2022-05-26 22:32:40|1841.82|1835.62|1841.62|1835.42|1842.02|1835.82|1841.52|1835.32|19
1653604370000|2022-05-26 22:32:50|1841.57|1835.37|1841.99|1835.79|1842.09|1835.89|1841.51|1835.31|19
1653604380000|2022-05-26 22:33:00|1842.06|1835.86|1842.28|1836.08|1842.61|1836.41|1841.98|1835.78|27
1653604390000|2022-05-26 22:33:10|1841.55|1835.35|1840.98|1834.78|1842.01|1835.81|1840.98|1834.78|24
1653604400000|2022-05-26 22:33:20|1840.95|1834.75|1840.03|1833.83|1841.07|1834.87|1840.03|1833.83|18
1653604410000|2022-05-26 22:33:30|1840.08|1833.88|1839.85|1833.65|1840.08|1833.88|1839.85|1833.65|8
1653604420000|2022-05-26 22:33:40|1839.7|1833.5|1839.65|1833.45|1839.79|1833.59|1839.63|1833.43|10
1653604430000|2022-05-26 22:33:50|1839.64|1833.44|1839.41|1833.21|1839.64|1833.44|1839.37|1833.17|17
1653604440000|2022-05-26 22:34:00|1839.4|1833.2|1839.38|1833.18|1839.54|1833.34|1839.38|1833.18|12
1653604450000|2022-05-26 22:34:10|1839.37|1833.17|1839|1832.8|1839.37|1833.17|1838.95|1832.75|4
1653604460000|2022-05-26 22:34:20|1839.07|1832.87|1837.73|1831.53|1839.1|1832.9|1837.69|1831.49|25
1653604470000|2022-05-26 22:34:30|1837.74|1831.54|1837.56|1831.36|1837.83|1831.63|1837.48|1831.28|29
1653604480000|2022-05-26 22:34:40|1837.36|1831.16|1836.42|1830.22|1837.55|1831.35|1836.23|1830.03|32
1653604490000|2022-05-26 22:34:50|1836.4|1830.2|1834.78|1828.58|1836.4|1830.2|1834.63|1828.43|34
1653604500000|2022-05-26 22:35:00|1834.62|1828.42|1833.37|1827.17|1835.8|1829.6|1833.37|1827.17|34
1653604510000|2022-05-26 22:35:10|1833.38|1827.18|1833.62|1827.42|1833.85|1827.65|1833.37|1827.17|33
1653604520000|2022-05-26 22:35:20|1833.66|1827.46|1832.65|1826.45|1833.66|1827.46|1832.57|1826.37|27
1653604530000|2022-05-26 22:35:30|1832.66|1826.46|1831.79|1825.59|1833.22|1827.02|1831.79|1825.59|34
1653604540000|2022-05-26 22:35:40|1831.78|1825.58|1832.41|1826.21|1832.49|1826.29|1831.28|1825.08|36
1653604550000|2022-05-26 22:35:50|1832.39|1826.19|1832|1825.8|1832.42|1826.22|1831.75|1825.55|28
1653604560000|2022-05-26 22:36:00|1831.97|1825.77|1831.7|1825.5|1832|1825.8|1831.7|1825.5|22
1653604570000|2022-05-26 22:36:10|1831.69|1825.49|1832.91|1826.71|1832.96|1826.76|1831.66|1825.46|18
1653604580000|2022-05-26 22:36:20|1832.81|1826.61|1832.94|1826.74|1833.12|1826.92|1832.81|1826.61|23
1653604590000|2022-05-26 22:36:30|1832.95|1826.75|1834.03|1827.83|1834.61|1828.41|1832.94|1826.74|31
1653604600000|2022-05-26 22:36:40|1834.01|1827.81|1834.13|1827.93|1834.27|1828.07|1834.01|1827.81|20
1653604610000|2022-05-26 22:36:50|1834.18|1827.98|1832.8|1826.6|1834.28|1828.08|1832.46|1826.26|31
1653604620000|2022-05-26 22:37:00|1832.56|1826.36|1832.63|1826.43|1833.12|1826.92|1832.5|1826.3|31
1653604630000|2022-05-26 22:37:10|1832.76|1826.56|1832.66|1826.46|1832.8|1826.6|1832.49|1826.29|20
1653604640000|2022-05-26 22:37:20|1832.65|1826.45|1833.41|1827.21|1833.41|1827.21|1832.54|1826.34|27
1653604650000|2022-05-26 22:37:30|1833.4|1827.2|1833.14|1826.94|1833.4|1827.2|1832.18|1825.98|32
1653604660000|2022-05-26 22:37:40|1833.13|1826.93|1833.32|1827.12|1833.37|1827.17|1833.01|1826.81|23
1653604670000|2022-05-26 22:37:50|1833.31|1827.11|1833.31|1827.11|1833.31|1827.11|1833.16|1826.96|31
1653604680000|2022-05-26 22:38:00|1833.28|1827.08|1831.45|1825.25|1833.28|1827.08|1831.04|1824.84|30
1653604690000|2022-05-26 22:38:10|1831.52|1825.32|1830.76|1824.56|1831.59|1825.39|1830.57|1824.37|35
1653604700000|2022-05-26 22:38:20|1830.71|1824.51|1830.52|1824.32|1831.21|1825.01|1830.37|1824.17|30
1653604710000|2022-05-26 22:38:30|1830.36|1824.16|1829.86|1823.66|1830.54|1824.34|1829.57|1823.37|34
1653604720000|2022-05-26 22:38:40|1829.8|1823.6|1829.8|1823.6|1829.86|1823.66|1829.68|1823.48|32
1653604730000|2022-05-26 22:38:50|1829.79|1823.59|1828.85|1822.65|1829.88|1823.68|1828.75|1822.55|22
1653604740000|2022-05-26 22:39:00|1828.87|1822.67|1829.23|1823.03|1829.23|1823.03|1828.18|1821.98|31
1653604750000|2022-05-26 22:39:10|1829.24|1823.04|1829.26|1823.06|1829.38|1823.18|1829.12|1822.92|31
1653604760000|2022-05-26 22:39:20|1829.28|1823.08|1828.58|1822.38|1829.32|1823.12|1828.57|1822.37|29
1653604770000|2022-05-26 22:39:30|1828.62|1822.42|1829.37|1823.17|1829.51|1823.31|1828.54|1822.34|27
1653604780000|2022-05-26 22:39:40|1829.31|1823.11|1828.52|1822.32|1829.35|1823.15|1828.46|1822.26|27
1653604790000|2022-05-26 22:39:50|1828.67|1822.47|1828.72|1822.52|1828.74|1822.54|1828.56|1822.36|26
1653604800000|2022-05-26 22:40:00|1828.71|1822.51|1829.56|1823.36|1829.66|1823.46|1828.54|1822.34|28
1653604810000|2022-05-26 22:40:10|1829.62|1823.42|1829.13|1822.93|1829.62|1823.42|1828.99|1822.79|20
1653604820000|2022-05-26 22:40:20|1829.12|1822.92|1827.52|1821.32|1829.12|1822.92|1827.43|1821.23|31
1653604830000|2022-05-26 22:40:30|1827.58|1821.38|1827.46|1821.26|1827.64|1821.44|1827.36|1821.16|32
1653604840000|2022-05-26 22:40:40|1826.8|1820.6|1828.34|1822.14|1828.35|1822.15|1826.8|1820.6|35
1653604850000|2022-05-26 22:40:50|1828.22|1822.02|1828.08|1821.88|1828.38|1822.18|1828.08|1821.88|26
1653604860000|2022-05-26 22:41:00|1827.84|1821.64|1828.78|1822.58|1828.79|1822.59|1827.31|1821.11|33
1653604870000|2022-05-26 22:41:10|1828.56|1822.36|1827.6|1821.4|1828.58|1822.38|1827.6|1821.4|32
1653604880000|2022-05-26 22:41:20|1827.44|1821.24|1827.61|1821.41|1827.61|1821.41|1827.36|1821.16|27
1653604890000|2022-05-26 22:41:30|1827.6|1821.4|1827.57|1821.37|1828.33|1822.13|1827.54|1821.34|28
1653604900000|2022-05-26 22:41:40|1827.55|1821.35|1827.14|1820.94|1827.56|1821.36|1827.13|1820.93|21
1653604910000|2022-05-26 22:41:50|1827.15|1820.95|1827.32|1821.12|1827.49|1821.29|1827.15|1820.95|23
1653604920000|2022-05-26 22:42:00|1827.33|1821.13|1827.32|1821.12|1827.37|1821.17|1827.32|1821.12|8
1653604930000|2022-05-26 22:42:10|1827.34|1821.14|1828.34|1822.14|1828.34|1822.14|1827.21|1821.01|32
1653604940000|2022-05-26 22:42:20|1828.35|1822.15|1830.31|1824.11|1830.31|1824.11|1828.26|1822.06|33
1653604950000|2022-05-26 22:42:30|1830.17|1823.97|1828.87|1822.67|1830.28|1824.08|1828.64|1822.44|33
1653604960000|2022-05-26 22:42:40|1828.67|1822.47|1828.78|1822.58|1828.78|1822.58|1828.47|1822.27|36
1653604970000|2022-05-26 22:42:50|1828.69|1822.49|1828.55|1822.35|1828.78|1822.58|1828.53|1822.33|28
1653604980000|2022-05-26 22:43:00|1828.54|1822.34|1827.73|1821.53|1828.54|1822.34|1826.8|1820.6|35
1653604990000|2022-05-26 22:43:10|1827.8|1821.6|1827.8|1821.6|1828.81|1822.61|1827.76|1821.56|30
1653605000000|2022-05-26 22:43:20|1827.78|1821.58|1827.19|1820.99|1827.83|1821.63|1827.03|1820.83|33
1653605010000|2022-05-26 22:43:30|1827.17|1820.97|1827.63|1821.43|1827.88|1821.68|1827.05|1820.85|33
1653605020000|2022-05-26 22:43:40|1827.64|1821.44|1827.7|1821.5|1827.71|1821.51|1827.59|1821.39|28
1653605030000|2022-05-26 22:43:50|1827.65|1821.45|1827.49|1821.29|1827.93|1821.73|1827.47|1821.27|26
1653605040000|2022-05-26 22:44:00|1827.43|1821.23|1827.43|1821.23|1827.52|1821.32|1827.21|1821.01|32
1653605050000|2022-05-26 22:44:10|1827.44|1821.24|1827.73|1821.53|1827.73|1821.53|1827.44|1821.24|26
1653605060000|2022-05-26 22:44:20|1827.72|1821.52|1827.49|1821.29|1827.82|1821.62|1827.49|1821.29|25
1653605070000|2022-05-26 22:44:30|1827.46|1821.26|1827.31|1821.11|1827.53|1821.33|1827.25|1821.05|20
1653605080000|2022-05-26 22:44:40|1827.3|1821.1|1826.7|1820.5|1827.33|1821.13|1826.53|1820.33|30
1653605090000|2022-05-26 22:44:50|1826.85|1820.65|1827.56|1821.36|1827.63|1821.43|1826.85|1820.65|31
1653605100000|2022-05-26 22:45:00|1827.51|1821.31|1827.08|1820.88|1827.56|1821.36|1826.33|1820.13|31
1653605110000|2022-05-26 22:45:10|1827.07|1820.87|1827.01|1820.81|1827.08|1820.88|1826.66|1820.46|33
1653605120000|2022-05-26 22:45:20|1826.89|1820.69|1826.36|1820.16|1826.94|1820.74|1826.33|1820.13|36
1653605130000|2022-05-26 22:45:30|1826.52|1820.32|1826.41|1820.21|1826.55|1820.35|1826.32|1820.12|30
1653605140000|2022-05-26 22:45:40|1826.35|1820.15|1827.67|1821.47|1827.67|1821.47|1826.35|1820.15|33
1653605150000|2022-05-26 22:45:50|1827.94|1821.74|1828.14|1821.94|1828.14|1821.94|1827.7|1821.5|20
1653605160000|2022-05-26 22:46:00|1828.16|1821.96|1828.65|1822.45|1829.41|1823.21|1828.1|1821.9|35
1653605170000|2022-05-26 22:46:10|1828.57|1822.37|1827.91|1821.71|1828.57|1822.37|1827.88|1821.68|38
1653605180000|2022-05-26 22:46:20|1827.9|1821.7|1827.01|1820.81|1827.92|1821.72|1826.14|1819.94|37
1653605190000|2022-05-26 22:46:30|1826.91|1820.71|1827.15|1820.95|1827.82|1821.62|1826.91|1820.71|35
1653605200000|2022-05-26 22:46:40|1827.06|1820.86|1827.47|1821.27|1827.65|1821.45|1826.72|1820.52|31
1653605210000|2022-05-26 22:46:50|1827.49|1821.29|1827.35|1821.15|1827.55|1821.35|1827.31|1821.11|30
1653605220000|2022-05-26 22:47:00|1827.33|1821.13|1827.06|1820.86|1827.38|1821.18|1826.97|1820.77|22
1653605230000|2022-05-26 22:47:10|1827.07|1820.87|1827.83|1821.63|1828.1|1821.9|1827.07|1820.87|33
1653605240000|2022-05-26 22:47:20|1827.71|1821.51|1827.92|1821.72|1827.92|1821.72|1827.63|1821.43|30
1653605250000|2022-05-26 22:47:30|1827.87|1821.67|1827.41|1821.21|1827.92|1821.72|1827.32|1821.12|28
1653605260000|2022-05-26 22:47:40|1827.53|1821.33|1825.69|1819.49|1827.53|1821.33|1825.42|1819.22|31
1653605270000|2022-05-26 22:47:50|1825.71|1819.51|1825.7|1819.5|1825.8|1819.6|1825.61|1819.41|25
1653605280000|2022-05-26 22:48:00|1825.59|1819.39|1825.73|1819.53|1825.92|1819.72|1825.51|1819.31|36
1653605290000|2022-05-26 22:48:10|1825.52|1819.32|1824.93|1818.73|1825.52|1819.32|1824.57|1818.37|32
1653605300000|2022-05-26 22:48:20|1824.94|1818.74|1824.04|1817.84|1824.94|1818.74|1824.04|1817.84|40
1653605310000|2022-05-26 22:48:30|1824.01|1817.81|1823.83|1817.63|1824.06|1817.86|1823.69|1817.49|30
1653605320000|2022-05-26 22:48:40|1823.87|1817.67|1823.09|1816.89|1823.88|1817.68|1822.6|1816.4|34
1653605330000|2022-05-26 22:48:50|1823.11|1816.91|1823.55|1817.35|1823.8|1817.6|1823.07|1816.87|29
1653605340000|2022-05-26 22:49:00|1823.67|1817.47|1824.15|1817.95|1824.26|1818.06|1823.67|1817.47|30
1653605350000|2022-05-26 22:49:10|1824.16|1817.96|1824.75|1818.55|1824.93|1818.73|1824.15|1817.95|35
1653605360000|2022-05-26 22:49:20|1824.79|1818.59|1823.58|1817.38|1824.79|1818.59|1823.57|1817.37|35
1653605370000|2022-05-26 22:49:30|1823.53|1817.33|1822.68|1816.48|1823.59|1817.39|1822.68|1816.48|29
1653605380000|2022-05-26 22:49:40|1822.69|1816.49|1822.08|1815.88|1822.76|1816.56|1821.91|1815.71|31
1653605390000|2022-05-26 22:49:50|1822.06|1815.86|1821.86|1815.66|1822.07|1815.87|1821.81|1815.61|31
1653605400000|2022-05-26 22:50:00|1821.82|1815.62|1821.93|1815.73|1822.01|1815.81|1821.74|1815.54|31
1653605410000|2022-05-26 22:50:10|1822.2|1816|1822.34|1816.14|1822.45|1816.25|1822.13|1815.93|27
1653605420000|2022-05-26 22:50:20|1822.35|1816.15|1820.64|1814.44|1822.4|1816.2|1820.53|1814.33|27
1653605430000|2022-05-26 22:50:30|1820.63|1814.43|1821.16|1814.96|1821.24|1815.04|1819.85|1813.65|32
1653605440000|2022-05-26 22:50:40|1821.17|1814.97|1821.51|1815.31|1821.92|1815.72|1821.15|1814.95|30
1653605450000|2022-05-26 22:50:50|1821.43|1815.23|1821.3|1815.1|1821.62|1815.42|1821.2|1815|29
1653605460000|2022-05-26 22:51:00|1821.26|1815.06|1823.33|1817.13|1823.33|1817.13|1821.22|1815.02|35
1653605470000|2022-05-26 22:51:10|1823.42|1817.22|1822.87|1816.67|1823.42|1817.22|1822.7|1816.5|36
1653605480000|2022-05-26 22:51:20|1822.83|1816.63|1821.96|1815.76|1822.84|1816.64|1821.96|1815.76|34
1653605490000|2022-05-26 22:51:30|1821.94|1815.74|1821.89|1815.69|1822.03|1815.83|1821.75|1815.55|30
1653605500000|2022-05-26 22:51:40|1821.9|1815.7|1821.97|1815.77|1822.02|1815.82|1821.83|1815.63|28
1653605510000|2022-05-26 22:51:50|1821.99|1815.79|1822.4|1816.2|1822.58|1816.38|1821.97|1815.77|35
1653605520000|2022-05-26 22:52:00|1822.45|1816.25|1821.91|1815.71|1822.53|1816.33|1821.84|1815.64|28
1653605530000|2022-05-26 22:52:10|1821.93|1815.73|1822.31|1816.11|1822.7|1816.5|1821.71|1815.51|33
1653605540000|2022-05-26 22:52:20|1822.29|1816.09|1822.28|1816.08|1822.46|1816.26|1822.25|1816.05|37
1653605550000|2022-05-26 22:52:30|1822.3|1816.1|1821.07|1814.87|1822.41|1816.21|1821.07|1814.87|32
1653605560000|2022-05-26 22:52:40|1821.04|1814.84|1821.38|1815.18|1821.49|1815.29|1821.04|1814.84|36
1653605570000|2022-05-26 22:52:50|1821.37|1815.17|1822.71|1816.51|1822.71|1816.51|1821.28|1815.08|27
1653605580000|2022-05-26 22:53:00|1822.63|1816.43|1821.89|1815.69|1822.63|1816.43|1821.78|1815.58|24
1653605590000|2022-05-26 22:53:10|1821.86|1815.66|1821.97|1815.77|1822.1|1815.9|1821.83|1815.63|26
1653605600000|2022-05-26 22:53:20|1821.99|1815.79|1821.97|1815.77|1822.36|1816.16|1821.3|1815.1|33
1653605610000|2022-05-26 22:53:30|1821.93|1815.73|1822.21|1816.01|1822.26|1816.06|1821.93|1815.73|31
1653605620000|2022-05-26 22:53:40|1822.2|1816|1821.46|1815.26|1822.22|1816.02|1821.42|1815.22|30
1653605630000|2022-05-26 22:53:50|1821.56|1815.36|1821.47|1815.27|1821.63|1815.43|1821.37|1815.17|31
1653605640000|2022-05-26 22:54:00|1821.45|1815.25|1823.36|1817.16|1823.36|1817.16|1821.42|1815.22|34
1653605650000|2022-05-26 22:54:10|1823.48|1817.28|1824.24|1818.04|1824.25|1818.05|1823.31|1817.11|33
1653605660000|2022-05-26 22:54:20|1824.23|1818.03|1823.8|1817.6|1824.23|1818.03|1823.41|1817.21|27
1653605670000|2022-05-26 22:54:30|1823.85|1817.65|1823.77|1817.57|1823.85|1817.65|1823.45|1817.25|19
1653605680000|2022-05-26 22:54:40|1823.61|1817.41|1822.32|1816.12|1823.68|1817.48|1822.12|1815.92|35
1653605690000|2022-05-26 22:54:50|1822.26|1816.06|1821.88|1815.68|1822.28|1816.08|1821.65|1815.45|29
1653605700000|2022-05-26 22:55:00|1821.89|1815.69|1822.13|1815.93|1822.6|1816.4|1821.88|1815.68|33
1653605710000|2022-05-26 22:55:10|1822.11|1815.91|1822.27|1816.07|1822.29|1816.09|1822.05|1815.85|30
1653605720000|2022-05-26 22:55:20|1822.28|1816.08|1822.23|1816.03|1822.36|1816.16|1822.03|1815.83|33
1653605730000|2022-05-26 22:55:30|1822.24|1816.04|1822.21|1816.01|1822.27|1816.07|1822.16|1815.96|20
1653605740000|2022-05-26 22:55:40|1822.18|1815.98|1821.56|1815.36|1822.18|1815.98|1821.42|1815.22|29
1653605750000|2022-05-26 22:55:50|1821.58|1815.38|1821.55|1815.35|1821.7|1815.5|1821.32|1815.12|31
1653605760000|2022-05-26 22:56:00|1821.51|1815.31|1822.63|1816.43|1822.76|1816.56|1821.39|1815.19|35
1653605770000|2022-05-26 22:56:10|1822.68|1816.48|1821.78|1815.58|1822.68|1816.48|1821.78|1815.58|32
1653605780000|2022-05-26 22:56:20|1821.8|1815.6|1822|1815.8|1822.11|1815.91|1821.75|1815.55|34
1653605790000|2022-05-26 22:56:30|1821.91|1815.71|1821.94|1815.74|1822.05|1815.85|1821.84|1815.64|28
1653605800000|2022-05-26 22:56:40|1821.91|1815.71|1820.07|1813.87|1821.91|1815.71|1819.88|1813.68|30
1653605810000|2022-05-26 22:56:50|1820.1|1813.9|1819.49|1813.29|1820.24|1814.04|1819.49|1813.29|30
1653605820000|2022-05-26 22:57:00|1819.47|1813.27|1820.2|1814|1820.24|1814.04|1819.45|1813.25|21
1653605830000|2022-05-26 22:57:10|1820.21|1814.01|1820.23|1814.03|1820.3|1814.1|1820.18|1813.98|18
1653605840000|2022-05-26 22:57:20|1820.24|1814.04|1820.2|1814|1820.24|1814.04|1820.18|1813.98|6
1653605850000|2022-05-26 22:57:30|1820.19|1813.99|1820.29|1814.09|1820.87|1814.67|1820.17|1813.97|31
1653605860000|2022-05-26 22:57:40|1820.3|1814.1|1820.33|1814.13|1820.52|1814.32|1820.27|1814.07|26
1653605870000|2022-05-26 22:57:50|1820.38|1814.18|1820.58|1814.38|1820.58|1814.38|1820.3|1814.1|7
1653605880000|2022-05-26 22:58:00|1820.62|1814.42|1820.51|1814.31|1820.85|1814.65|1820.45|1814.25|23
1653605890000|2022-05-26 22:58:10|1820.77|1814.57|1821.55|1815.35|1821.55|1815.35|1820.77|1814.57|26
1653605900000|2022-05-26 22:58:20|1821.56|1815.36|1822.79|1816.59|1822.85|1816.65|1821.48|1815.28|30
1653605910000|2022-05-26 22:58:30|1822.82|1816.62|1823.33|1817.13|1823.38|1817.18|1821.95|1815.75|33
1653605920000|2022-05-26 22:58:40|1823.24|1817.04|1823.6|1817.4|1823.6|1817.4|1823.16|1816.96|31
1653605930000|2022-05-26 22:58:50|1823.59|1817.39|1822|1815.8|1823.6|1817.4|1821.83|1815.63|36
1653605940000|2022-05-26 22:59:00|1821.98|1815.78|1821.83|1815.63|1822.15|1815.95|1821.76|1815.56|33
1653605950000|2022-05-26 22:59:10|1821.82|1815.62|1821.95|1815.75|1822.12|1815.92|1821.81|1815.61|21
1653605960000|2022-05-26 22:59:20|1821.99|1815.79|1821.5|1815.3|1821.99|1815.79|1821.44|1815.24|31
1653605970000|2022-05-26 22:59:30|1821.46|1815.26|1821.53|1815.33|1821.7|1815.5|1821.45|1815.25|28
1653605980000|2022-05-26 22:59:40|1821.5|1815.3|1821.54|1815.34|1821.58|1815.38|1821.43|1815.23|31
1653605990000|2022-05-26 22:59:50|1821.57|1815.37|1821.56|1815.36|1821.62|1815.42|1821.38|1815.18|33
1653606000000|2022-05-26 23:00:00|1821.49|1815.29|1821.99|1815.79|1822.1|1815.9|1821.46|1815.26|32
1653606010000|2022-05-26 23:00:10|1821.96|1815.76|1820.54|1814.34|1822.03|1815.83|1820.14|1813.94|28
1653606020000|2022-05-26 23:00:20|1820.52|1814.32|1819.99|1813.79|1820.52|1814.32|1819.7|1813.5|30
1653606030000|2022-05-26 23:00:30|1820|1813.8|1819.83|1813.63|1820|1813.8|1819.59|1813.39|34
1653606040000|2022-05-26 23:00:40|1819.74|1813.54|1818.79|1812.59|1819.75|1813.55|1818.4|1812.2|31
1653606050000|2022-05-26 23:00:50|1818.77|1812.57|1817.56|1811.36|1819.07|1812.87|1817.37|1811.17|34
1653606060000|2022-05-26 23:01:00|1817.46|1811.26|1816.95|1810.75|1817.62|1811.42|1816.95|1810.75|31
1653606070000|2022-05-26 23:01:10|1817.01|1810.81|1816.46|1810.26|1817.1|1810.9|1816.4|1810.2|33
1653606080000|2022-05-26 23:01:20|1816.47|1810.27|1816.61|1810.41|1817.24|1811.04|1816.42|1810.22|34
1653606090000|2022-05-26 23:01:30|1816.55|1810.35|1817.07|1810.87|1817.26|1811.06|1815.85|1809.65|37
1653606100000|2022-05-26 23:01:40|1816.86|1810.66|1816.23|1810.03|1817.21|1811.01|1816.22|1810.02|33
1653606110000|2022-05-26 23:01:50|1816.25|1810.05|1816.83|1810.63|1816.83|1810.63|1816.19|1809.99|32
1653606120000|2022-05-26 23:02:00|1816.75|1810.55|1817.45|1811.25|1817.89|1811.69|1816.75|1810.55|34
1653606130000|2022-05-26 23:02:10|1817.49|1811.29|1817.88|1811.68|1818.08|1811.88|1817.48|1811.28|25
1653606140000|2022-05-26 23:02:20|1817.95|1811.75|1816.75|1810.55|1817.96|1811.76|1816.7|1810.5|21
1653606150000|2022-05-26 23:02:30|1816.81|1810.61|1817.9|1811.7|1817.9|1811.7|1816.77|1810.57|25
1653606160000|2022-05-26 23:02:40|1818.05|1811.85|1821.42|1815.22|1821.42|1815.22|1818.05|1811.85|30
1653606170000|2022-05-26 23:02:50|1821.67|1815.47|1822.94|1816.74|1822.94|1816.74|1821.5|1815.3|12
1653606180000|2022-05-26 23:03:00|1823.1|1816.9|1821.76|1815.56|1823.1|1816.9|1821.7|1815.5|28
1653606190000|2022-05-26 23:03:10|1821.65|1815.45|1820.74|1814.54|1821.75|1815.55|1820.58|1814.38|32
1653606200000|2022-05-26 23:03:20|1820.73|1814.53|1820.29|1814.09|1820.73|1814.53|1820.29|1814.09|24
1653606210000|2022-05-26 23:03:30|1820.28|1814.08|1820.23|1814.03|1821.06|1814.86|1820.22|1814.02|32
1653606220000|2022-05-26 23:03:40|1820.24|1814.04|1822.06|1815.86|1822.07|1815.87|1820.24|1814.04|39
1653606230000|2022-05-26 23:03:50|1822|1815.8|1821.44|1815.24|1822.04|1815.84|1821.44|1815.24|30
1653606240000|2022-05-26 23:04:00|1821.54|1815.34|1821.43|1815.23|1821.54|1815.34|1821.3|1815.1|23
1653606250000|2022-05-26 23:04:10|1821.39|1815.19|1821.64|1815.44|1821.67|1815.47|1821.33|1815.13|34
1653606260000|2022-05-26 23:04:20|1821.71|1815.51|1821.47|1815.27|1822.64|1816.44|1821.42|1815.22|35
1653606270000|2022-05-26 23:04:30|1821.42|1815.22|1821.88|1815.68|1821.88|1815.68|1821.28|1815.08|33
1653606280000|2022-05-26 23:04:40|1821.82|1815.62|1823.26|1817.06|1823.4|1817.2|1821.82|1815.62|32
1653606290000|2022-05-26 23:04:50|1823.25|1817.05|1822.94|1816.74|1823.4|1817.2|1822.9|1816.7|30
1653606300000|2022-05-26 23:05:00|1822.77|1816.57|1822.83|1816.63|1822.9|1816.7|1822.73|1816.53|26
1653606310000|2022-05-26 23:05:10|1822.84|1816.64|1822.7|1816.5|1822.85|1816.65|1822.32|1816.12|27
1653606320000|2022-05-26 23:05:20|1822.6|1816.4|1822.85|1816.65|1823|1816.8|1822.6|1816.4|31
1653606330000|2022-05-26 23:05:30|1822.86|1816.66|1822.4|1816.2|1823|1816.8|1822.25|1816.05|32
1653606340000|2022-05-26 23:05:40|1822.41|1816.21|1822.04|1815.84|1822.41|1816.21|1822.01|1815.81|26
1653606350000|2022-05-26 23:05:50|1822.05|1815.85|1822.5|1816.3|1822.5|1816.3|1821.92|1815.72|26
1653606360000|2022-05-26 23:06:00|1822.48|1816.28|1822.45|1816.25|1822.59|1816.39|1822.12|1815.92|33
1653606370000|2022-05-26 23:06:10|1822.47|1816.27|1821.83|1815.63|1822.7|1816.5|1821.73|1815.53|26
1653606380000|2022-05-26 23:06:20|1821.72|1815.52|1822.34|1816.14|1822.34|1816.14|1821.7|1815.5|32
1653606390000|2022-05-26 23:06:30|1822.31|1816.11|1822.36|1816.16|1822.43|1816.23|1822.22|1816.02|27
1653606400000|2022-05-26 23:06:40|1822.37|1816.17|1822.31|1816.11|1822.39|1816.19|1822.14|1815.94|30
1653606410000|2022-05-26 23:06:50|1822.28|1816.08|1824.99|1818.79|1824.99|1818.79|1822.26|1816.06|34
1653606420000|2022-05-26 23:07:00|1824.79|1818.59|1826.61|1820.41|1826.61|1820.41|1824.79|1818.59|31
1653606430000|2022-05-26 23:07:10|1826.88|1820.68|1826.71|1820.51|1827.13|1820.93|1826.31|1820.11|37
1653606440000|2022-05-26 23:07:20|1826.7|1820.5|1827.27|1821.07|1827.4|1821.2|1826.1|1819.9|32
1653606450000|2022-05-26 23:07:30|1827.59|1821.39|1827.42|1821.22|1828.32|1822.12|1827.42|1821.22|38
1653606460000|2022-05-26 23:07:40|1827.34|1821.14|1827.7|1821.5|1827.7|1821.5|1827|1820.8|33
1653606470000|2022-05-26 23:07:50|1828.02|1821.82|1829.42|1823.22|1829.46|1823.26|1828.02|1821.82|37
1653606480000|2022-05-26 23:08:00|1829.67|1823.47|1829|1822.8|1830.03|1823.83|1829|1822.8|35
1653606490000|2022-05-26 23:08:10|1829.07|1822.87|1829.03|1822.83|1829.15|1822.95|1828.87|1822.67|32
1653606500000|2022-05-26 23:08:20|1829.04|1822.84|1829|1822.8|1829.26|1823.06|1828.93|1822.73|24
1653606510000|2022-05-26 23:08:30|1829.12|1822.92|1828.94|1822.74|1829.14|1822.94|1827.98|1821.78|31
1653606520000|2022-05-26 23:08:40|1828.97|1822.77|1828.16|1821.96|1828.97|1822.77|1828.16|1821.96|36
1653606530000|2022-05-26 23:08:50|1828.03|1821.83|1827.94|1821.74|1828.06|1821.86|1827.7|1821.5|19
1653606540000|2022-05-26 23:09:00|1827.93|1821.73|1827.52|1821.32|1828.04|1821.84|1826.82|1820.62|31
1653606550000|2022-05-26 23:09:10|1827.51|1821.31|1826.44|1820.24|1827.61|1821.41|1826.32|1820.12|28
1653606560000|2022-05-26 23:09:20|1826.42|1820.22|1826.07|1819.87|1826.42|1820.22|1825.96|1819.76|27
1653606570000|2022-05-26 23:09:30|1826.04|1819.84|1826.73|1820.53|1826.84|1820.64|1825.65|1819.45|27
1653606580000|2022-05-26 23:09:40|1826.75|1820.55|1825.88|1819.68|1826.79|1820.59|1825.87|1819.67|31
1653606590000|2022-05-26 23:09:50|1826.1|1819.9|1826.27|1820.07|1826.27|1820.07|1825.81|1819.61|30
1653606600000|2022-05-26 23:10:00|1826.47|1820.27|1827.44|1821.24|1827.44|1821.24|1826.41|1820.21|31
1653606610000|2022-05-26 23:10:10|1827.36|1821.16|1827.26|1821.06|1827.41|1821.21|1827.21|1821.01|24
1653606620000|2022-05-26 23:10:20|1827.3|1821.1|1827.28|1821.08|1827.41|1821.21|1827.23|1821.03|14
1653606630000|2022-05-26 23:10:30|1827.29|1821.09|1826.57|1820.37|1827.3|1821.1|1826.37|1820.17|24
1653606640000|2022-05-26 23:10:40|1826.58|1820.38|1825.5|1819.3|1826.71|1820.51|1825.5|1819.3|30
1653606650000|2022-05-26 23:10:50|1825.48|1819.28|1825.62|1819.42|1825.68|1819.48|1825.4|1819.2|34
1653606660000|2022-05-26 23:11:00|1825.64|1819.44|1827.46|1821.26|1827.52|1821.32|1825.37|1819.17|35
1653606670000|2022-05-26 23:11:10|1827.47|1821.27|1825.02|1818.82|1827.52|1821.32|1825.02|1818.82|29
1653606680000|2022-05-26 23:11:20|1824.98|1818.78|1824.2|1818|1825.22|1819.02|1824.2|1818|31
1653606690000|2022-05-26 23:11:30|1824.16|1817.96|1827.5|1821.3|1828.58|1822.38|1824.03|1817.83|36
1653606700000|2022-05-26 23:11:40|1827.7|1821.5|1829.52|1823.32|1830.07|1823.87|1827.7|1821.5|36
1653606710000|2022-05-26 23:11:50|1829.54|1823.34|1826.02|1819.82|1829.54|1823.34|1825.65|1819.45|38
1653606720000|2022-05-26 23:12:00|1825.6|1819.4|1824.6|1818.4|1825.6|1819.4|1824.14|1817.94|39
1653606730000|2022-05-26 23:12:10|1824.44|1818.24|1824.12|1817.92|1825.16|1818.96|1823.04|1816.84|40
1653606740000|2022-05-26 23:12:20|1823.69|1817.49|1822.49|1816.29|1824.55|1818.35|1822.49|1816.29|36
1653606750000|2022-05-26 23:12:30|1822.5|1816.3|1821.76|1815.56|1823.1|1816.9|1820.49|1814.29|37
1653606760000|2022-05-26 23:12:40|1821.74|1815.54|1820.14|1813.94|1821.91|1815.71|1819.97|1813.77|37
1653606770000|2022-05-26 23:12:50|1820.29|1814.09|1819.09|1812.89|1820.33|1814.13|1818.71|1812.51|37
1653606780000|2022-05-26 23:13:00|1818.68|1812.48|1816.99|1810.79|1818.87|1812.67|1816.97|1810.77|38
1653606790000|2022-05-26 23:13:10|1817.24|1811.04|1814.29|1808.09|1817.88|1811.68|1814.29|1808.09|35
1653606800000|2022-05-26 23:13:20|1814.36|1808.16|1814.25|1808.05|1814.55|1808.35|1813.58|1807.38|35
1653606810000|2022-05-26 23:13:30|1814.4|1808.2|1815.53|1809.33|1815.67|1809.47|1813.94|1807.74|36
1653606820000|2022-05-26 23:13:40|1815.37|1809.17|1814.54|1808.34|1815.37|1809.17|1813.26|1807.06|39
1653606830000|2022-05-26 23:13:50|1814.51|1808.31|1814.75|1808.55|1814.89|1808.69|1814.45|1808.25|34
1653606840000|2022-05-26 23:14:00|1814.76|1808.56|1815.45|1809.25|1815.88|1809.68|1814.64|1808.44|27
1653606850000|2022-05-26 23:14:10|1815.54|1809.34|1815.29|1809.09|1815.68|1809.48|1815.02|1808.82|37
1653606860000|2022-05-26 23:14:20|1815.23|1809.03|1813.83|1807.63|1815.56|1809.36|1813.82|1807.62|33
1653606870000|2022-05-26 23:14:30|1813.8|1807.6|1812.61|1806.41|1814.03|1807.83|1812.61|1806.41|35
1653606880000|2022-05-26 23:14:40|1812.11|1805.91|1812.72|1806.52|1812.8|1806.6|1811.74|1805.54|29
1653606890000|2022-05-26 23:14:50|1812.62|1806.42|1814.13|1807.93|1814.28|1808.08|1812.44|1806.24|38
1653606900000|2022-05-26 23:15:00|1814.1|1807.9|1813.4|1807.2|1814.73|1808.53|1813.2|1807|38
1653606910000|2022-05-26 23:15:10|1813.48|1807.28|1811.06|1804.86|1814.13|1807.93|1811.05|1804.85|37
1653606920000|2022-05-26 23:15:20|1811.04|1804.84|1811.51|1805.31|1811.51|1805.31|1810.61|1804.41|36
1653606930000|2022-05-26 23:15:30|1811.36|1805.16|1812.61|1806.41|1812.84|1806.64|1811.36|1805.16|37
1653606940000|2022-05-26 23:15:40|1812.88|1806.68|1811.82|1805.62|1813.97|1807.77|1810.38|1804.18|38
1653606950000|2022-05-26 23:15:50|1811.84|1805.64|1809.1|1802.9|1811.92|1805.72|1808.53|1802.33|38
1653606960000|2022-05-26 23:16:00|1809.37|1803.17|1811.28|1805.08|1811.5|1805.3|1809.37|1803.17|37
1653606970000|2022-05-26 23:16:10|1811.58|1805.38|1812.23|1806.03|1812.28|1806.08|1811.58|1805.38|33
1653606980000|2022-05-26 23:16:20|1812.19|1805.99|1814.02|1807.82|1814.19|1807.99|1812.19|1805.99|33
1653606990000|2022-05-26 23:16:30|1814.1|1807.9|1815.61|1809.41|1815.61|1809.41|1814.1|1807.9|37
1653607000000|2022-05-26 23:16:40|1815.6|1809.4|1818.6|1812.4|1818.6|1812.4|1815.51|1809.31|37
1653607010000|2022-05-26 23:16:50|1818.29|1812.09|1819.61|1813.41|1819.65|1813.45|1818.29|1812.09|39
1653607020000|2022-05-26 23:17:00|1819.88|1813.68|1821.14|1814.94|1821.25|1815.05|1819.51|1813.31|37
1653607030000|2022-05-26 23:17:10|1821.17|1814.97|1819.35|1813.15|1821.17|1814.97|1819.35|1813.15|32
1653607040000|2022-05-26 23:17:20|1819.3|1813.1|1816.84|1810.64|1819.33|1813.13|1816.84|1810.64|28
1653607050000|2022-05-26 23:17:30|1816.65|1810.45|1817.21|1811.01|1817.43|1811.23|1815.92|1809.72|38
1653607060000|2022-05-26 23:17:40|1817.25|1811.05|1816.95|1810.75|1818.41|1812.21|1816.85|1810.65|36
1653607070000|2022-05-26 23:17:50|1816.9|1810.7|1818.77|1812.57|1818.77|1812.57|1816.64|1810.44|36
1653607080000|2022-05-26 23:18:00|1818.79|1812.59|1818.93|1812.73|1819.38|1813.18|1818.75|1812.55|32
1653607090000|2022-05-26 23:18:10|1819.09|1812.89|1819.49|1813.29|1819.91|1813.71|1819.09|1812.89|32
1653607100000|2022-05-26 23:18:20|1819.48|1813.28|1819.54|1813.34|1820.3|1814.1|1819.48|1813.28|28
1653607110000|2022-05-26 23:18:30|1819.61|1813.41|1819.64|1813.44|1820.21|1814.01|1819.34|1813.14|32
1653607120000|2022-05-26 23:18:40|1819.36|1813.16|1819.2|1813|1820.41|1814.21|1819.12|1812.92|30
1653607130000|2022-05-26 23:18:50|1819.19|1812.99|1819.44|1813.24|1820.26|1814.06|1819.06|1812.86|29
1653607140000|2022-05-26 23:19:00|1819.36|1813.16|1819.29|1813.09|1819.53|1813.33|1819.23|1813.03|33
1653607150000|2022-05-26 23:19:10|1819.2|1813|1816.44|1810.24|1819.21|1813.01|1816.27|1810.07|34
1653607160000|2022-05-26 23:19:20|1816.67|1810.47|1816.03|1809.83|1817.31|1811.11|1815.91|1809.71|34
1653607170000|2022-05-26 23:19:30|1815.94|1809.74|1815.99|1809.79|1816.15|1809.95|1815.75|1809.55|30
1653607180000|2022-05-26 23:19:40|1815.95|1809.75|1817.6|1811.4|1817.62|1811.42|1815.92|1809.72|35
1653607190000|2022-05-26 23:19:50|1817.66|1811.46|1817.66|1811.46|1817.73|1811.53|1817.56|1811.36|33
1653607200000|2022-05-26 23:20:00|1817.63|1811.43|1819.26|1813.06|1819.26|1813.06|1817.14|1810.94|35
1653607210000|2022-05-26 23:20:10|1819.42|1813.22|1819.12|1812.92|1819.73|1813.53|1818.96|1812.76|36
1653607220000|2022-05-26 23:20:20|1819.22|1813.02|1817.95|1811.75|1819.31|1813.11|1817.84|1811.64|31
1653607230000|2022-05-26 23:20:30|1818.27|1812.07|1818.18|1811.98|1818.29|1812.09|1818.03|1811.83|25
1653607240000|2022-05-26 23:20:40|1818.14|1811.94|1818.09|1811.89|1818.19|1811.99|1818.09|1811.89|10
1653607250000|2022-05-26 23:20:50|1818.1|1811.9|1818.87|1812.67|1818.87|1812.67|1818.1|1811.9|30
1653607260000|2022-05-26 23:21:00|1818.89|1812.69|1819.91|1813.71|1819.98|1813.78|1818.77|1812.57|34
1653607270000|2022-05-26 23:21:10|1819.9|1813.7|1819.85|1813.65|1819.98|1813.78|1819.53|1813.33|30
1653607280000|2022-05-26 23:21:20|1819.83|1813.63|1819.81|1813.61|1819.84|1813.64|1819.62|1813.42|27
1653607290000|2022-05-26 23:21:30|1819.74|1813.54|1820.19|1813.99|1820.46|1814.26|1819.67|1813.47|35
1653607300000|2022-05-26 23:21:40|1820.07|1813.87|1819.73|1813.53|1820.15|1813.95|1819.72|1813.52|28
1653607310000|2022-05-26 23:21:50|1819.75|1813.55|1819.03|1812.83|1819.76|1813.56|1819.02|1812.82|33
1653607320000|2022-05-26 23:22:00|1819|1812.8|1819.2|1813|1819.38|1813.18|1819|1812.8|34
1653607330000|2022-05-26 23:22:10|1819.17|1812.97|1819.21|1813.01|1819.22|1813.02|1819.05|1812.85|25
1653607340000|2022-05-26 23:22:20|1819.16|1812.96|1817.57|1811.37|1819.21|1813.01|1817.57|1811.37|25
1653607350000|2022-05-26 23:22:30|1817.09|1810.89|1816.62|1810.42|1817.36|1811.16|1816.47|1810.27|38
1653607360000|2022-05-26 23:22:40|1816.71|1810.51|1815.49|1809.29|1816.75|1810.55|1815.49|1809.29|32
1653607370000|2022-05-26 23:22:50|1815.36|1809.16|1813.97|1807.77|1815.36|1809.16|1813.79|1807.59|40
1653607380000|2022-05-26 23:23:00|1814.05|1807.85|1813.6|1807.4|1814.26|1808.06|1813.36|1807.16|34
1653607390000|2022-05-26 23:23:10|1813.56|1807.36|1813.78|1807.58|1813.8|1807.6|1813.17|1806.97|34
1653607400000|2022-05-26 23:23:20|1813.8|1807.6|1813.13|1806.93|1814.16|1807.96|1812.8|1806.6|31
1653607410000|2022-05-26 23:23:30|1813.05|1806.85|1814.15|1807.95|1814.93|1808.73|1813.01|1806.81|35
1653607420000|2022-05-26 23:23:40|1814.23|1808.03|1815.87|1809.67|1815.92|1809.72|1814.21|1808.01|26
1653607430000|2022-05-26 23:23:50|1815.88|1809.68|1816.1|1809.9|1816.16|1809.96|1815.73|1809.53|29
1653607440000|2022-05-26 23:24:00|1816.08|1809.88|1815.6|1809.4|1816.08|1809.88|1815.38|1809.18|26
1653607450000|2022-05-26 23:24:10|1815.61|1809.41|1816.27|1810.07|1816.31|1810.11|1815.46|1809.26|32
1653607460000|2022-05-26 23:24:20|1816.2|1810|1815.53|1809.33|1816.37|1810.17|1815.47|1809.27|33
1653607470000|2022-05-26 23:24:30|1815.52|1809.32|1815.05|1808.85|1815.78|1809.58|1815.05|1808.85|29
1653607480000|2022-05-26 23:24:40|1814.98|1808.78|1815.08|1808.88|1815.08|1808.88|1814.57|1808.37|23
1653607490000|2022-05-26 23:24:50|1815.13|1808.93|1816.77|1810.57|1816.83|1810.63|1815.13|1808.93|35
1653607500000|2022-05-26 23:25:00|1816.75|1810.55|1817.24|1811.04|1817.41|1811.21|1816.1|1809.9|35
1653607510000|2022-05-26 23:25:10|1817.25|1811.05|1817.89|1811.69|1817.95|1811.75|1817.21|1811.01|36
1653607520000|2022-05-26 23:25:20|1817.85|1811.65|1817.92|1811.72|1818|1811.8|1817.72|1811.52|27
1653607530000|2022-05-26 23:25:30|1817.71|1811.51|1817.25|1811.05|1817.76|1811.56|1816.9|1810.7|34
1653607540000|2022-05-26 23:25:40|1817.24|1811.04|1817.46|1811.26|1817.46|1811.26|1817.15|1810.95|22
1653607550000|2022-05-26 23:25:50|1817.45|1811.25|1816.87|1810.67|1817.52|1811.32|1816.63|1810.43|29
1653607560000|2022-05-26 23:26:00|1816.89|1810.69|1817.16|1810.96|1817.5|1811.3|1816.72|1810.52|29
1653607570000|2022-05-26 23:26:10|1817.14|1810.94|1817.19|1810.99|1817.27|1811.07|1817.11|1810.91|26
1653607580000|2022-05-26 23:26:20|1816.97|1810.77|1814.77|1808.57|1816.97|1810.77|1813.99|1807.79|38
1653607590000|2022-05-26 23:26:30|1814.68|1808.48|1814.63|1808.43|1814.78|1808.58|1814.3|1808.1|32
1653607600000|2022-05-26 23:26:40|1814.66|1808.46|1814.41|1808.21|1815.25|1809.05|1814.41|1808.21|35
1653607610000|2022-05-26 23:26:50|1814.4|1808.2|1814.71|1808.51|1814.8|1808.6|1814.38|1808.18|30
1653607620000|2022-05-26 23:27:00|1814.7|1808.5|1815.74|1809.54|1815.75|1809.55|1814.66|1808.46|33
1653607630000|2022-05-26 23:27:10|1815.71|1809.51|1815.91|1809.71|1815.91|1809.71|1815.62|1809.42|28
1653607640000|2022-05-26 23:27:20|1815.84|1809.64|1814.93|1808.73|1815.94|1809.74|1814.83|1808.63|33
1653607650000|2022-05-26 23:27:30|1814.91|1808.71|1814.21|1808.01|1815.23|1809.03|1814.08|1807.88|28
1653607660000|2022-05-26 23:27:40|1814.17|1807.97|1814.27|1808.07|1814.38|1808.18|1814.17|1807.97|28
1653607670000|2022-05-26 23:27:50|1814.28|1808.08|1814.21|1808.01|1814.28|1808.08|1814.07|1807.87|26
1653607680000|2022-05-26 23:28:00|1814.22|1808.02|1814.92|1808.72|1814.95|1808.75|1814.21|1808.01|29
1653607690000|2022-05-26 23:28:10|1814.87|1808.67|1814.99|1808.79|1815.62|1809.42|1814.87|1808.67|27
1653607700000|2022-05-26 23:28:20|1814.94|1808.74|1815.83|1809.63|1815.98|1809.78|1814.94|1808.74|32
1653607710000|2022-05-26 23:28:30|1815.81|1809.61|1816.56|1810.36|1816.58|1810.38|1815.72|1809.52|24
1653607720000|2022-05-26 23:28:40|1816.57|1810.37|1814.69|1808.49|1816.57|1810.37|1814.57|1808.37|33
1653607730000|2022-05-26 23:28:50|1814.75|1808.55|1814.61|1808.41|1814.75|1808.55|1814.54|1808.34|29
1653607740000|2022-05-26 23:29:00|1814.7|1808.5|1814.37|1808.17|1814.79|1808.59|1814.36|1808.16|25
1653607750000|2022-05-26 23:29:10|1814.35|1808.15|1814.73|1808.53|1814.82|1808.62|1814.35|1808.15|26
1653607760000|2022-05-26 23:29:20|1814.69|1808.49|1814.14|1807.94|1815.34|1809.14|1813.77|1807.57|35
1653607770000|2022-05-26 23:29:30|1814.08|1807.88|1814.74|1808.54|1814.84|1808.64|1813.95|1807.75|33
1653607780000|2022-05-26 23:29:40|1814.65|1808.45|1814.69|1808.49|1814.82|1808.62|1814.51|1808.31|28
1653607790000|2022-05-26 23:29:50|1814.68|1808.48|1814.64|1808.44|1814.73|1808.53|1814.53|1808.33|33
1653607800000|2022-05-26 23:30:00|1814.59|1808.39|1813.55|1807.35|1814.76|1808.56|1813.46|1807.26|36
1653607810000|2022-05-26 23:30:10|1813.56|1807.36|1815.32|1809.12|1815.34|1809.14|1813.56|1807.36|30
1653607820000|2022-05-26 23:30:20|1815.35|1809.15|1815.32|1809.12|1815.35|1809.15|1814.82|1808.62|27
1653607830000|2022-05-26 23:30:30|1815.34|1809.14|1815.54|1809.34|1815.7|1809.5|1815.34|1809.14|29
1653607840000|2022-05-26 23:30:40|1815.64|1809.44|1815.75|1809.55|1815.75|1809.55|1815.5|1809.3|28
1653607850000|2022-05-26 23:30:50|1815.86|1809.66|1817.24|1811.04|1817.24|1811.04|1815.78|1809.58|32
1653607860000|2022-05-26 23:31:00|1817.53|1811.33|1818.39|1812.19|1818.39|1812.19|1817.43|1811.23|35
1653607870000|2022-05-26 23:31:10|1818.28|1812.08|1819.61|1813.41|1819.82|1813.62|1818.28|1812.08|34
1653607880000|2022-05-26 23:31:20|1819.52|1813.32|1819.29|1813.09|1819.7|1813.5|1818.84|1812.64|29
1653607890000|2022-05-26 23:31:30|1819.32|1813.12|1820.01|1813.81|1820.1|1813.9|1819.27|1813.07|25
1653607900000|2022-05-26 23:31:40|1820.02|1813.82|1819.96|1813.76|1820.05|1813.85|1819.13|1812.93|31
1653607910000|2022-05-26 23:31:50|1819.95|1813.75|1818.57|1812.37|1819.95|1813.75|1818.52|1812.32|34
1653607920000|2022-05-26 23:32:00|1818.56|1812.36|1818.54|1812.34|1818.56|1812.36|1818.41|1812.21|22
1653607930000|2022-05-26 23:32:10|1818.53|1812.33|1818.75|1812.55|1818.75|1812.55|1818.53|1812.33|21
1653607940000|2022-05-26 23:32:20|1818.76|1812.56|1819.29|1813.09|1819.39|1813.19|1818.58|1812.38|24
1653607950000|2022-05-26 23:32:30|1819.27|1813.07|1819.14|1812.94|1819.27|1813.07|1818.63|1812.43|28
1653607960000|2022-05-26 23:32:40|1819.09|1812.89|1819.1|1812.9|1819.11|1812.91|1818.75|1812.55|20
1653607970000|2022-05-26 23:32:50|1819.09|1812.89|1819.83|1813.63|1819.88|1813.68|1819.08|1812.88|30
1653607980000|2022-05-26 23:33:00|1819.84|1813.64|1818.96|1812.76|1819.99|1813.79|1818.95|1812.75|27
1653607990000|2022-05-26 23:33:10|1818.91|1812.71|1819.31|1813.11|1819.31|1813.11|1818.91|1812.71|22
1653608000000|2022-05-26 23:33:20|1819.28|1813.08|1819.33|1813.13|1819.33|1813.13|1819.06|1812.86|23
1653608010000|2022-05-26 23:33:30|1819.5|1813.3|1820.19|1813.99|1820.19|1813.99|1819.5|1813.3|25
1653608020000|2022-05-26 23:33:40|1820.18|1813.98|1820.39|1814.19|1820.45|1814.25|1820.08|1813.88|32
1653608030000|2022-05-26 23:33:50|1820.4|1814.2|1820.19|1813.99|1820.84|1814.64|1820.19|1813.99|33
1653608040000|2022-05-26 23:34:00|1820.23|1814.03|1820.22|1814.02|1820.53|1814.33|1819.98|1813.78|29
1653608050000|2022-05-26 23:34:10|1820.38|1814.18|1820.46|1814.26|1820.53|1814.33|1820.27|1814.07|28
1653608060000|2022-05-26 23:34:20|1820.48|1814.28|1820.53|1814.33|1820.57|1814.37|1820.4|1814.2|22
1653608070000|2022-05-26 23:34:30|1820.61|1814.41|1819.64|1813.44|1820.63|1814.43|1819.47|1813.27|30
1653608080000|2022-05-26 23:34:40|1819.62|1813.42|1820.18|1813.98|1820.26|1814.06|1819.4|1813.2|34
1653608090000|2022-05-26 23:34:50|1819.53|1813.33|1819.69|1813.49|1820.02|1813.82|1819.49|1813.29|31
1653608100000|2022-05-26 23:35:00|1819.67|1813.47|1819.73|1813.53|1819.83|1813.63|1819.46|1813.26|28
1653608110000|2022-05-26 23:35:10|1819.65|1813.45|1819.43|1813.23|1819.68|1813.48|1819.39|1813.19|30
1653608120000|2022-05-26 23:35:20|1819.58|1813.38|1819.64|1813.44|1819.73|1813.53|1819.47|1813.27|29
1653608130000|2022-05-26 23:35:30|1819.62|1813.42|1818.81|1812.61|1819.62|1813.42|1818.81|1812.61|28
1653608140000|2022-05-26 23:35:40|1818.79|1812.59|1818.69|1812.49|1818.88|1812.68|1818.68|1812.48|28
1653608150000|2022-05-26 23:35:50|1818.7|1812.5|1819.04|1812.84|1819.24|1813.04|1818.7|1812.5|22
1653608160000|2022-05-26 23:36:00|1819.01|1812.81|1817.98|1811.78|1819.01|1812.81|1817.76|1811.56|35
1653608170000|2022-05-26 23:36:10|1817.94|1811.74|1817.75|1811.55|1818.11|1811.91|1817.73|1811.53|36
1653608180000|2022-05-26 23:36:20|1818.02|1811.82|1817.48|1811.28|1818.13|1811.93|1817.32|1811.12|32
1653608190000|2022-05-26 23:36:30|1817.49|1811.29|1819.5|1813.3|1819.5|1813.3|1817.38|1811.18|35
1653608200000|2022-05-26 23:36:40|1819.28|1813.08|1819.81|1813.61|1820.04|1813.84|1819.04|1812.84|37
1653608210000|2022-05-26 23:36:50|1819.85|1813.65|1820.18|1813.98|1820.18|1813.98|1819.66|1813.46|35
1653608220000|2022-05-26 23:37:00|1820.28|1814.08|1820.03|1813.83|1820.88|1814.68|1820.03|1813.83|34
1653608230000|2022-05-26 23:37:10|1820.07|1813.87|1820.06|1813.86|1820.2|1814|1819.95|1813.75|30
1653608240000|2022-05-26 23:37:20|1820.11|1813.91|1819.38|1813.18|1820.11|1813.91|1819.25|1813.05|29
1653608250000|2022-05-26 23:37:30|1819.45|1813.25|1819.22|1813.02|1819.48|1813.28|1819.15|1812.95|15
1653608260000|2022-05-26 23:37:40|1819.35|1813.15|1818.35|1812.15|1819.52|1813.32|1818.34|1812.14|21
1653608270000|2022-05-26 23:37:50|1817.87|1811.67|1817.58|1811.38|1818.38|1812.18|1817.58|1811.38|34
1653608280000|2022-05-26 23:38:00|1817.56|1811.36|1817.59|1811.39|1817.88|1811.68|1817.3|1811.1|34
1653608290000|2022-05-26 23:38:10|1817.61|1811.41|1817.68|1811.48|1817.76|1811.56|1817.58|1811.38|30
1653608300000|2022-05-26 23:38:20|1817.66|1811.46|1818.64|1812.44|1818.64|1812.44|1817.6|1811.4|33
1653608310000|2022-05-26 23:38:30|1819.05|1812.85|1820.23|1814.03|1820.23|1814.03|1819.05|1812.85|30
1653608320000|2022-05-26 23:38:40|1820.22|1814.02|1820.61|1814.41|1820.84|1814.64|1819.45|1813.25|38
1653608330000|2022-05-26 23:38:50|1820.75|1814.55|1821.18|1814.98|1821.29|1815.09|1820.55|1814.35|35
1653608340000|2022-05-26 23:39:00|1821.24|1815.04|1821.25|1815.05|1821.32|1815.12|1821.04|1814.84|29
1653608350000|2022-05-26 23:39:10|1821.24|1815.04|1821.23|1815.03|1821.28|1815.08|1820.84|1814.64|31
1653608360000|2022-05-26 23:39:20|1821.12|1814.92|1818.04|1811.84|1821.12|1814.92|1817.89|1811.69|36
1653608370000|2022-05-26 23:39:30|1818|1811.8|1819.9|1813.7|1819.93|1813.73|1817.83|1811.63|33
1653608380000|2022-05-26 23:39:40|1819.82|1813.62|1820.95|1814.75|1820.95|1814.75|1819.74|1813.54|32
1653608390000|2022-05-26 23:39:50|1820.86|1814.66|1821.58|1815.38|1821.58|1815.38|1820.86|1814.66|39
1653608400000|2022-05-26 23:40:00|1821.62|1815.42|1822.44|1816.24|1822.44|1816.24|1821.6|1815.4|37
1653608410000|2022-05-26 23:40:10|1822.27|1816.07|1822.49|1816.29|1822.55|1816.35|1822.27|1816.07|25
1653608420000|2022-05-26 23:40:20|1822.47|1816.27|1821.62|1815.42|1822.48|1816.28|1821.6|1815.4|26
1653608430000|2022-05-26 23:40:30|1821.66|1815.46|1821.71|1815.51|1821.8|1815.6|1821.57|1815.37|20
1653608440000|2022-05-26 23:40:40|1821.7|1815.5|1821.03|1814.83|1821.7|1815.5|1820.88|1814.68|33
1653608450000|2022-05-26 23:40:50|1820.88|1814.68|1820.9|1814.7|1821.16|1814.96|1820.54|1814.34|19
1653608460000|2022-05-26 23:41:00|1820.93|1814.73|1821.11|1814.91|1821.26|1815.06|1820.83|1814.63|32
1653608470000|2022-05-26 23:41:10|1821.23|1815.03|1821.13|1814.93|1821.31|1815.11|1821.11|1814.91|20
1653608480000|2022-05-26 23:41:20|1821.12|1814.92|1821|1814.8|1821.2|1815|1820.75|1814.55|28
1653608490000|2022-05-26 23:41:30|1820.8|1814.6|1821.43|1815.23|1821.99|1815.79|1820.76|1814.56|30
1653608500000|2022-05-26 23:41:40|1821.52|1815.32|1821.43|1815.23|1821.58|1815.38|1821.05|1814.85|25
1653608510000|2022-05-26 23:41:50|1821.25|1815.05|1821.45|1815.25|1821.46|1815.26|1821.25|1815.05|6
1653608520000|2022-05-26 23:42:00|1821.46|1815.26|1820.93|1814.73|1821.59|1815.39|1820.79|1814.59|28
1653608530000|2022-05-26 23:42:10|1820.86|1814.66|1820.48|1814.28|1821.01|1814.81|1820.22|1814.02|22
1653608540000|2022-05-26 23:42:20|1820.36|1814.16|1820.4|1814.2|1820.49|1814.29|1820.31|1814.11|26
1653608550000|2022-05-26 23:42:30|1820.44|1814.24|1819.47|1813.27|1820.48|1814.28|1819.31|1813.11|26
1653608560000|2022-05-26 23:42:40|1819.45|1813.25|1819.08|1812.88|1819.53|1813.33|1818.92|1812.72|27
1653608570000|2022-05-26 23:42:50|1819.1|1812.9|1819.05|1812.85|1819.12|1812.92|1818.93|1812.73|24
1653608580000|2022-05-26 23:43:00|1819|1812.8|1819.39|1813.19|1819.39|1813.19|1818.92|1812.72|21
1653608590000|2022-05-26 23:43:10|1819.45|1813.25|1818.96|1812.76|1819.45|1813.25|1818.92|1812.72|25
1653608600000|2022-05-26 23:43:20|1819.01|1812.81|1818.57|1812.37|1819.03|1812.83|1818.02|1811.82|29
1653608610000|2022-05-26 23:43:30|1818.56|1812.36|1818.86|1812.66|1818.91|1812.71|1818.56|1812.36|24
1653608620000|2022-05-26 23:43:40|1818.85|1812.65|1818.85|1812.65|1819.01|1812.81|1818.52|1812.32|20
1653608630000|2022-05-26 23:43:50|1818.82|1812.62|1818.33|1812.13|1818.9|1812.7|1818.27|1812.07|15
1653608640000|2022-05-26 23:44:00|1818.27|1812.07|1820.12|1813.92|1820.16|1813.96|1818.25|1812.05|31
1653608650000|2022-05-26 23:44:10|1820.14|1813.94|1819.98|1813.78|1820.14|1813.94|1819.84|1813.64|23
1653608660000|2022-05-26 23:44:20|1820.01|1813.81|1819.54|1813.34|1820.01|1813.81|1819.51|1813.31|31
1653608670000|2022-05-26 23:44:30|1819.55|1813.35|1819.58|1813.38|1819.64|1813.44|1819.52|1813.32|16
1653608680000|2022-05-26 23:44:40|1819.55|1813.35|1819.54|1813.34|1819.69|1813.49|1819.52|1813.32|22
1653608690000|2022-05-26 23:44:50|1819.66|1813.46|1819.39|1813.19|1819.68|1813.48|1819.39|1813.19|26
1653608700000|2022-05-26 23:45:00|1819.46|1813.26|1818.47|1812.27|1819.58|1813.38|1818.47|1812.27|25
1653608710000|2022-05-26 23:45:10|1818.41|1812.21|1816.83|1810.63|1818.63|1812.43|1816.63|1810.43|35
1653608720000|2022-05-26 23:45:20|1816.81|1810.61|1814.41|1808.21|1816.98|1810.78|1814.41|1808.21|35
1653608730000|2022-05-26 23:45:30|1814.39|1808.19|1813.2|1807|1814.48|1808.28|1813.13|1806.93|34
1653608740000|2022-05-26 23:45:40|1813.13|1806.93|1810.92|1804.72|1813.13|1806.93|1810.92|1804.72|34
1653608750000|2022-05-26 23:45:50|1810.58|1804.38|1810.59|1804.39|1811.58|1805.38|1810.27|1804.07|40
1653608760000|2022-05-26 23:46:00|1810.57|1804.37|1808.83|1802.63|1810.63|1804.43|1808.17|1801.97|39
1653608770000|2022-05-26 23:46:10|1808.57|1802.37|1806.59|1800.39|1808.64|1802.44|1806.59|1800.39|39
1653608780000|2022-05-26 23:46:20|1806.68|1800.48|1805.45|1799.25|1806.79|1800.59|1805.37|1799.17|39
1653608790000|2022-05-26 23:46:30|1805.51|1799.31|1807.73|1801.53|1807.73|1801.53|1805.51|1799.31|35
1653608800000|2022-05-26 23:46:40|1807.66|1801.46|1805.73|1799.53|1807.8|1801.6|1804.48|1798.28|39
1653608810000|2022-05-26 23:46:50|1805.51|1799.31|1803.33|1797.13|1805.51|1799.31|1803.05|1796.85|36
1653608820000|2022-05-26 23:47:00|1803.11|1796.91|1802.17|1795.97|1803.33|1797.13|1799.47|1793.27|39
1653608830000|2022-05-26 23:47:10|1802.28|1796.08|1803.12|1796.92|1803.12|1796.92|1801.76|1795.56|38
1653608840000|2022-05-26 23:47:20|1803.02|1796.82|1803.86|1797.66|1805.41|1799.21|1802.95|1796.75|38
1653608850000|2022-05-26 23:47:30|1803.73|1797.53|1803.31|1797.11|1804.99|1798.79|1803.13|1796.93|39
1653608860000|2022-05-26 23:47:40|1803.5|1797.3|1804.92|1798.72|1805.09|1798.89|1803.5|1797.3|36
1653608870000|2022-05-26 23:47:50|1804.9|1798.7|1806.4|1800.2|1806.45|1800.25|1804.9|1798.7|39
1653608880000|2022-05-26 23:48:00|1806.31|1800.11|1806.41|1800.21|1807.1|1800.9|1805.21|1799.01|38
1653608890000|2022-05-26 23:48:10|1806.78|1800.58|1806.57|1800.37|1806.83|1800.63|1806.14|1799.94|37
1653608900000|2022-05-26 23:48:20|1806.68|1800.48|1807.88|1801.68|1807.89|1801.69|1806.48|1800.28|33
1653608910000|2022-05-26 23:48:30|1807.97|1801.77|1811.03|1804.83|1811.03|1804.83|1807.97|1801.77|37
1653608920000|2022-05-26 23:48:40|1810.99|1804.79|1810.98|1804.78|1812.08|1805.88|1810.98|1804.78|33
1653608930000|2022-05-26 23:48:50|1810.77|1804.57|1810.47|1804.27|1810.9|1804.7|1810.38|1804.18|35
1653608940000|2022-05-26 23:49:00|1810.64|1804.44|1811.24|1805.04|1811.24|1805.04|1810.64|1804.44|33
1653608950000|2022-05-26 23:49:10|1811.49|1805.29|1808.29|1802.09|1811.58|1805.38|1808.29|1802.09|37
1653608960000|2022-05-26 23:49:20|1808.33|1802.13|1806.79|1800.59|1808.63|1802.43|1806.56|1800.36|36
1653608970000|2022-05-26 23:49:30|1806.77|1800.57|1806.84|1800.64|1806.9|1800.7|1806.4|1800.2|35
1653608980000|2022-05-26 23:49:40|1806.86|1800.66|1807.37|1801.17|1807.99|1801.79|1806.86|1800.66|39
1653608990000|2022-05-26 23:49:50|1807.36|1801.16|1808.11|1801.91|1808.34|1802.14|1807.27|1801.07|35
1653609000000|2022-05-26 23:50:00|1808.1|1801.9|1807.25|1801.05|1808.1|1801.9|1807.11|1800.91|31
1653609010000|2022-05-26 23:50:10|1807.27|1801.07|1807.79|1801.59|1807.81|1801.61|1807.27|1801.07|31
1653609020000|2022-05-26 23:50:20|1807.78|1801.58|1807.67|1801.47|1807.79|1801.59|1807.23|1801.03|30
1653609030000|2022-05-26 23:50:30|1807.42|1801.22|1807.2|1801|1807.69|1801.49|1806.89|1800.69|37
1653609040000|2022-05-26 23:50:40|1807.32|1801.12|1806.39|1800.19|1807.63|1801.43|1806.33|1800.13|38
1653609050000|2022-05-26 23:50:50|1806.33|1800.13|1806.13|1799.93|1806.55|1800.35|1805.75|1799.55|35
1653609060000|2022-05-26 23:51:00|1805.76|1799.56|1805.32|1799.12|1805.89|1799.69|1804.88|1798.68|35
1653609070000|2022-05-26 23:51:10|1805.44|1799.24|1807.23|1801.03|1807.28|1801.08|1805.44|1799.24|38
1653609080000|2022-05-26 23:51:20|1807.21|1801.01|1807.64|1801.44|1808.33|1802.13|1807.21|1801.01|34
1653609090000|2022-05-26 23:51:30|1807.6|1801.4|1807.21|1801.01|1807.67|1801.47|1806.7|1800.5|35
1653609100000|2022-05-26 23:51:40|1807.12|1800.92|1807.5|1801.3|1807.76|1801.56|1807.12|1800.92|34
1653609110000|2022-05-26 23:51:50|1807.66|1801.46|1807.52|1801.32|1807.83|1801.63|1807.46|1801.26|27
1653609120000|2022-05-26 23:52:00|1807.55|1801.35|1807.41|1801.21|1807.58|1801.38|1807.41|1801.21|27
1653609130000|2022-05-26 23:52:10|1807.47|1801.27|1807.47|1801.27|1807.59|1801.39|1807.4|1801.2|32
1653609140000|2022-05-26 23:52:20|1807.45|1801.25|1808.25|1802.05|1808.27|1802.07|1807.45|1801.25|29
1653609150000|2022-05-26 23:52:30|1808.29|1802.09|1809.54|1803.34|1809.54|1803.34|1808.1|1801.9|30
1653609160000|2022-05-26 23:52:40|1809.55|1803.35|1808.87|1802.67|1809.79|1803.59|1808.83|1802.63|38
1653609170000|2022-05-26 23:52:50|1808.92|1802.72|1808.36|1802.16|1809.12|1802.92|1808.3|1802.1|33
1653609180000|2022-05-26 23:53:00|1808.37|1802.17|1808.81|1802.61|1809.48|1803.28|1808.31|1802.11|37
1653609190000|2022-05-26 23:53:10|1808.72|1802.52|1808.87|1802.67|1809.09|1802.89|1808.68|1802.48|36
1653609200000|2022-05-26 23:53:20|1808.91|1802.71|1807.97|1801.77|1808.91|1802.71|1807.97|1801.77|35
1653609210000|2022-05-26 23:53:30|1807.74|1801.54|1807.34|1801.14|1807.92|1801.72|1807.34|1801.14|32
1653609220000|2022-05-26 23:53:40|1807.39|1801.19|1806.79|1800.59|1807.39|1801.19|1806.71|1800.51|25
1653609230000|2022-05-26 23:53:50|1806.78|1800.58|1806.26|1800.06|1806.83|1800.63|1806.26|1800.06|20
1653609240000|2022-05-26 23:54:00|1806.1|1799.9|1805.51|1799.31|1806.29|1800.09|1805.5|1799.3|13
1653609250000|2022-05-26 23:54:10|1805.49|1799.29|1806.41|1800.21|1806.41|1800.21|1805.42|1799.22|30
1653609260000|2022-05-26 23:54:20|1806.58|1800.38|1807.66|1801.46|1807.76|1801.56|1806.49|1800.29|30
1653609270000|2022-05-26 23:54:30|1807.69|1801.49|1807.64|1801.44|1807.85|1801.65|1807.54|1801.34|36
1653609280000|2022-05-26 23:54:40|1807.61|1801.41|1807.68|1801.48|1807.83|1801.63|1807.48|1801.28|33
1653609290000|2022-05-26 23:54:50|1807.64|1801.44|1808.1|1801.9|1808.21|1802.01|1807.34|1801.14|31
1653609300000|2022-05-26 23:55:00|1808.31|1802.11|1806.54|1800.34|1808.34|1802.14|1806.33|1800.13|35
1653609310000|2022-05-26 23:55:10|1806.53|1800.33|1806.54|1800.34|1806.72|1800.52|1806.32|1800.12|34
1653609320000|2022-05-26 23:55:20|1806.52|1800.32|1806.35|1800.15|1806.52|1800.32|1806.3|1800.1|31
1653609330000|2022-05-26 23:55:30|1806.37|1800.17|1807.82|1801.62|1807.82|1801.62|1806.37|1800.17|33
1653609340000|2022-05-26 23:55:40|1807.4|1801.2|1807.2|1801|1807.75|1801.55|1807.06|1800.86|36
1653609350000|2022-05-26 23:55:50|1807.19|1800.99|1807.22|1801.02|1807.3|1801.1|1807.15|1800.95|25
1653609360000|2022-05-26 23:56:00|1807.26|1801.06|1804.82|1798.62|1807.26|1801.06|1804.55|1798.35|33
1653609370000|2022-05-26 23:56:10|1804.92|1798.72|1804.18|1797.98|1804.93|1798.73|1804.13|1797.93|31
1653609380000|2022-05-26 23:56:20|1804.07|1797.87|1802.94|1796.74|1804.13|1797.93|1802.94|1796.74|39
1653609390000|2022-05-26 23:56:30|1803.1|1796.9|1802.94|1796.74|1803.1|1796.9|1802.67|1796.47|37
1653609400000|2022-05-26 23:56:40|1802.93|1796.73|1800.01|1793.81|1802.93|1796.73|1799.9|1793.7|37
1653609410000|2022-05-26 23:56:50|1800.02|1793.82|1798.39|1792.19|1800.45|1794.25|1797.63|1791.43|38
1653609420000|2022-05-26 23:57:00|1798.52|1792.32|1797.33|1791.13|1800.17|1793.97|1797.33|1791.13|40
1653609430000|2022-05-26 23:57:10|1796.88|1790.68|1796.44|1790.24|1798.04|1791.84|1796.44|1790.24|38
1653609440000|2022-05-26 23:57:20|1795.96|1789.76|1796.13|1789.93|1796.13|1789.93|1793.92|1787.72|40
1653609450000|2022-05-26 23:57:30|1796.04|1789.84|1796.34|1790.14|1796.88|1790.68|1795.87|1789.67|34
1653609460000|2022-05-26 23:57:40|1796.64|1790.44|1799.15|1792.95|1799.32|1793.12|1796.34|1790.14|35
1653609470000|2022-05-26 23:57:50|1799.08|1792.88|1798.96|1792.76|1799.7|1793.5|1798.53|1792.33|38
1653609480000|2022-05-26 23:58:00|1798.91|1792.71|1798.47|1792.27|1799.68|1793.48|1797.79|1791.59|38
1653609490000|2022-05-26 23:58:10|1798.63|1792.43|1795.97|1789.77|1798.87|1792.67|1795.96|1789.76|39
1653609500000|2022-05-26 23:58:20|1796.1|1789.9|1794.37|1788.17|1796.1|1789.9|1794.29|1788.09|38
1653609510000|2022-05-26 23:58:30|1794.28|1788.08|1791.44|1785.24|1794.9|1788.7|1791.2|1785|39
1653609520000|2022-05-26 23:58:40|1791.57|1785.37|1791.69|1785.49|1792.42|1786.22|1790.84|1784.64|39
1653609530000|2022-05-26 23:58:50|1791.5|1785.3|1790.73|1784.53|1791.72|1785.52|1790.48|1784.28|38
1653609540000|2022-05-26 23:59:00|1790.83|1784.63|1794.53|1788.33|1794.55|1788.35|1790.83|1784.63|39
1653609550000|2022-05-26 23:59:10|1794.84|1788.64|1791.87|1785.67|1795.15|1788.95|1791.87|1785.67|36
1653609560000|2022-05-26 23:59:20|1792.04|1785.84|1791.51|1785.31|1792.05|1785.85|1791.04|1784.84|38
1653609570000|2022-05-26 23:59:30|1791.47|1785.27|1792.6|1786.4|1792.82|1786.62|1791.45|1785.25|38
1653609580000|2022-05-26 23:59:40|1792.73|1786.53|1793.99|1787.79|1794.16|1787.96|1792.69|1786.49|40
1653609590000|2022-05-26 23:59:50|1793.97|1787.77|1793.63|1787.43|1794.46|1788.26|1793.63|1787.43|35
1653609600000|2022-05-27 00:00:00|1793.45|1787.25|1792.31|1786.11|1793.46|1787.26|1791.85|1785.65|39
1653609610000|2022-05-27 00:00:10|1792.35|1786.15|1794.17|1787.97|1794.17|1787.97|1792.2|1786|39
1653609620000|2022-05-27 00:00:20|1794.31|1788.11|1797.14|1790.94|1797.8|1791.6|1794.31|1788.11|37
1653609630000|2022-05-27 00:00:30|1797.24|1791.04|1794.98|1788.78|1797.35|1791.15|1794.98|1788.78|37
1653609640000|2022-05-27 00:00:40|1795.13|1788.93|1793.73|1787.53|1795.15|1788.95|1793.73|1787.53|35
1653609650000|2022-05-27 00:00:50|1793.5|1787.3|1794.07|1787.87|1794.38|1788.18|1793.06|1786.86|40
1653609660000|2022-05-27 00:01:00|1794.05|1787.85|1794.99|1788.79|1795.33|1789.13|1793.91|1787.71|34
1653609670000|2022-05-27 00:01:10|1794.94|1788.74|1798.55|1792.35|1798.55|1792.35|1794.94|1788.74|39
1653609680000|2022-05-27 00:01:20|1798.41|1792.21|1798.81|1792.61|1798.81|1792.61|1798.09|1791.89|24
1653609690000|2022-05-27 00:01:30|1799.89|1793.69|1802.71|1796.51|1802.71|1796.51|1799.89|1793.69|18
1653609700000|2022-05-27 00:01:40|1802.84|1796.64|1803.77|1797.57|1805.01|1798.81|1802.59|1796.39|22
1653609710000|2022-05-27 00:01:50|1803.78|1797.58|1806.27|1800.07|1806.36|1800.16|1803.78|1797.58|28
1653609720000|2022-05-27 00:02:00|1806.31|1800.11|1805.49|1799.29|1806.81|1800.61|1804.66|1798.46|39
1653609730000|2022-05-27 00:02:10|1805.04|1798.84|1804.36|1798.16|1805.04|1798.84|1803.51|1797.31|36
1653609740000|2022-05-27 00:02:20|1804.24|1798.04|1803.33|1797.13|1804.9|1798.7|1803.33|1797.13|35
1653609750000|2022-05-27 00:02:30|1803.42|1797.22|1804.55|1798.35|1804.55|1798.35|1802.42|1796.22|38
1653609760000|2022-05-27 00:02:40|1804.51|1798.31|1802.65|1796.45|1804.68|1798.48|1802.65|1796.45|38
1653609770000|2022-05-27 00:02:50|1802.47|1796.27|1801.29|1795.09|1802.62|1796.42|1801.29|1795.09|35
1653609780000|2022-05-27 00:03:00|1800.52|1794.32|1801.14|1794.94|1801.14|1794.94|1799.84|1793.64|38
1653609790000|2022-05-27 00:03:10|1801.07|1794.87|1802.75|1796.55|1802.92|1796.72|1801.07|1794.87|40
1653609800000|2022-05-27 00:03:20|1802.73|1796.53|1802.6|1796.4|1803.59|1797.39|1802.5|1796.3|35
1653609810000|2022-05-27 00:03:30|1802.64|1796.44|1803.83|1797.63|1803.86|1797.66|1802.64|1796.44|33
1653609820000|2022-05-27 00:03:40|1803.91|1797.71|1803.83|1797.63|1803.91|1797.71|1803.74|1797.54|26
1653609830000|2022-05-27 00:03:50|1803.79|1797.59|1802.58|1796.38|1803.83|1797.63|1802.38|1796.18|24
1653609840000|2022-05-27 00:04:00|1802.31|1796.11|1802.25|1796.05|1802.32|1796.12|1801.58|1795.38|30
1653609850000|2022-05-27 00:04:10|1802.24|1796.04|1801.41|1795.21|1802.38|1796.18|1801.41|1795.21|30
1653609860000|2022-05-27 00:04:20|1801.07|1794.87|1801.6|1795.4|1801.91|1795.71|1800.89|1794.69|36
1653609870000|2022-05-27 00:04:30|1801.8|1795.6|1800.64|1794.44|1801.81|1795.61|1800.26|1794.06|35
1653609880000|2022-05-27 00:04:40|1800.58|1794.38|1800.43|1794.23|1800.75|1794.55|1800.16|1793.96|37
1653609890000|2022-05-27 00:04:50|1800.45|1794.25|1800.69|1794.49|1800.76|1794.56|1799.77|1793.57|36
1653609900000|2022-05-27 00:05:00|1800.72|1794.52|1799.88|1793.68|1800.75|1794.55|1799.48|1793.28|38
1653609910000|2022-05-27 00:05:10|1799.9|1793.7|1800.84|1794.64|1800.87|1794.67|1799.22|1793.02|37
1653609920000|2022-05-27 00:05:20|1800.94|1794.74|1800.59|1794.39|1800.98|1794.78|1800.18|1793.98|36
1653609930000|2022-05-27 00:05:30|1800.66|1794.46|1801.16|1794.96|1801.22|1795.02|1800.61|1794.41|37
1653609940000|2022-05-27 00:05:40|1801.18|1794.98|1800.17|1793.97|1801.31|1795.11|1799.95|1793.75|34
1653609950000|2022-05-27 00:05:50|1800.21|1794.01|1800.51|1794.31|1800.91|1794.71|1800.12|1793.92|31
1653609960000|2022-05-27 00:06:00|1799.66|1793.46|1798.7|1792.5|1799.69|1793.49|1798.14|1791.94|38
1653609970000|2022-05-27 00:06:10|1798.63|1792.43|1798.16|1791.96|1798.63|1792.43|1798.08|1791.88|32
1653609980000|2022-05-27 00:06:20|1797.94|1791.74|1797.31|1791.11|1798.04|1791.84|1797.17|1790.97|32
1653609990000|2022-05-27 00:06:30|1797.19|1790.99|1796.27|1790.07|1797.53|1791.33|1796.24|1790.04|37
1653610000000|2022-05-27 00:06:40|1796.1|1789.9|1795.95|1789.75|1796.52|1790.32|1795.61|1789.41|40
1653610010000|2022-05-27 00:06:50|1795.87|1789.67|1794.52|1788.32|1795.87|1789.67|1794.37|1788.17|39
1653610020000|2022-05-27 00:07:00|1794.39|1788.19|1793.23|1787.03|1794.41|1788.21|1793.23|1787.03|35
1653610030000|2022-05-27 00:07:10|1793.39|1787.19|1792.03|1785.83|1793.39|1787.19|1792.03|1785.83|34
1653610040000|2022-05-27 00:07:20|1792.14|1785.94|1793.1|1786.9|1793.23|1787.03|1791.69|1785.49|36
1653610050000|2022-05-27 00:07:30|1793.13|1786.93|1790.73|1784.53|1793.15|1786.95|1790.62|1784.42|36
1653610060000|2022-05-27 00:07:40|1790.76|1784.56|1789.91|1783.71|1791.44|1785.24|1789.9|1783.7|39
1653610070000|2022-05-27 00:07:50|1789.77|1783.57|1789.57|1783.37|1791.2|1785|1789.57|1783.37|37
1653610080000|2022-05-27 00:08:00|1789.63|1783.43|1788.97|1782.77|1789.82|1783.62|1788.83|1782.63|36
1653610090000|2022-05-27 00:08:10|1788.87|1782.67|1792.82|1786.62|1792.82|1786.62|1788.63|1782.43|40
1653610100000|2022-05-27 00:08:20|1792.84|1786.64|1792.48|1786.28|1793.11|1786.91|1792.13|1785.93|36
1653610110000|2022-05-27 00:08:30|1792.65|1786.45|1795.28|1789.08|1795.36|1789.16|1792.61|1786.41|39
1653610120000|2022-05-27 00:08:40|1795.11|1788.91|1793.71|1787.51|1795.13|1788.93|1793.6|1787.4|39
1653610130000|2022-05-27 00:08:50|1793.7|1787.5|1793.16|1786.96|1793.74|1787.54|1793.01|1786.81|35
1653610140000|2022-05-27 00:09:00|1793.13|1786.93|1792.73|1786.53|1793.13|1786.93|1792.16|1785.96|38
1653610150000|2022-05-27 00:09:10|1792.68|1786.48|1791.06|1784.86|1792.68|1786.48|1790.98|1784.78|38
1653610160000|2022-05-27 00:09:20|1790.81|1784.61|1790.08|1783.88|1791.03|1784.83|1789.73|1783.53|35
1653610170000|2022-05-27 00:09:30|1789.92|1783.72|1789.17|1782.97|1789.92|1783.72|1789.17|1782.97|35
1653610180000|2022-05-27 00:09:40|1789.27|1783.07|1791.53|1785.33|1791.69|1785.49|1789.13|1782.93|36
1653610190000|2022-05-27 00:09:50|1791.46|1785.26|1793.03|1786.83|1793.03|1786.83|1791.46|1785.26|38
1653610200000|2022-05-27 00:10:00|1793.04|1786.84|1794.55|1788.35|1794.55|1788.35|1792.48|1786.28|35
1653610210000|2022-05-27 00:10:10|1794.48|1788.28|1794.55|1788.35|1795.53|1789.33|1794.43|1788.23|37
1653610220000|2022-05-27 00:10:20|1793.95|1787.75|1792.08|1785.88|1793.95|1787.75|1791.76|1785.56|38
1653610230000|2022-05-27 00:10:30|1791.89|1785.69|1790.99|1784.79|1791.99|1785.79|1790.95|1784.75|32
1653610240000|2022-05-27 00:10:40|1790.94|1784.74|1790.4|1784.2|1791.17|1784.97|1790.4|1784.2|32
1653610250000|2022-05-27 00:10:50|1790.39|1784.19|1790.92|1784.72|1791.34|1785.14|1790.24|1784.04|29
1653610260000|2022-05-27 00:11:00|1790.93|1784.73|1790.37|1784.17|1790.93|1784.73|1790.34|1784.14|25
1653610270000|2022-05-27 00:11:10|1790.36|1784.16|1791.2|1785|1791.79|1785.59|1790.03|1783.83|37
1653610280000|2022-05-27 00:11:20|1791.19|1784.99|1790.79|1784.59|1791.83|1785.63|1790.79|1784.59|31
1653610290000|2022-05-27 00:11:30|1790.64|1784.44|1790.13|1783.93|1790.97|1784.77|1789.93|1783.73|35
1653610300000|2022-05-27 00:11:40|1790.11|1783.91|1788.88|1782.68|1790.11|1783.91|1788.85|1782.65|40
1653610310000|2022-05-27 00:11:50|1788.79|1782.59|1786.91|1780.71|1788.8|1782.6|1786.8|1780.6|38
1653610320000|2022-05-27 00:12:00|1786.98|1780.78|1790.2|1784|1790.27|1784.07|1786.98|1780.78|37
1653610330000|2022-05-27 00:12:10|1790.14|1783.94|1791.21|1785.01|1791.21|1785.01|1789.55|1783.35|36
1653610340000|2022-05-27 00:12:20|1791.35|1785.15|1791.26|1785.06|1791.62|1785.42|1790.13|1783.93|35
1653610350000|2022-05-27 00:12:30|1791.22|1785.02|1791.15|1784.95|1791.25|1785.05|1790.3|1784.1|37
1653610360000|2022-05-27 00:12:40|1791.2|1785|1793.73|1787.53|1794.1|1787.9|1791.2|1785|37
1653610370000|2022-05-27 00:12:50|1793.85|1787.65|1793.67|1787.47|1794.67|1788.47|1793.67|1787.47|39
1653610380000|2022-05-27 00:13:00|1793.78|1787.58|1795.53|1789.33|1795.82|1789.62|1793.73|1787.53|37
1653610390000|2022-05-27 00:13:10|1795.15|1788.95|1796.03|1789.83|1796.42|1790.22|1794.73|1788.53|38
1653610400000|2022-05-27 00:13:20|1796.28|1790.08|1794.2|1788|1796.28|1790.08|1794.2|1788|35
1653610410000|2022-05-27 00:13:30|1794.18|1787.98|1794.73|1788.53|1794.97|1788.77|1794.18|1787.98|36
1653610420000|2022-05-27 00:13:40|1794.7|1788.5|1795.78|1789.58|1795.88|1789.68|1794.68|1788.48|35
1653610430000|2022-05-27 00:13:50|1795.63|1789.43|1794.84|1788.64|1795.8|1789.6|1794.8|1788.6|34
1653610440000|2022-05-27 00:14:00|1794.79|1788.59|1796.06|1789.86|1796.06|1789.86|1794.73|1788.53|30
1653610450000|2022-05-27 00:14:10|1796.16|1789.96|1796.82|1790.62|1796.82|1790.62|1795.94|1789.74|33
1653610460000|2022-05-27 00:14:20|1796.79|1790.59|1797.36|1791.16|1797.36|1791.16|1796.49|1790.29|32
1653610470000|2022-05-27 00:14:30|1797.33|1791.13|1797.16|1790.96|1797.52|1791.32|1797.08|1790.88|35
1653610480000|2022-05-27 00:14:40|1796.68|1790.48|1796.77|1790.57|1797.53|1791.33|1796.61|1790.41|36
1653610490000|2022-05-27 00:14:50|1796.67|1790.47|1795.68|1789.48|1797.13|1790.93|1795.3|1789.1|30
1653610500000|2022-05-27 00:15:00|1795.98|1789.78|1795.18|1788.98|1796.18|1789.98|1794.7|1788.5|36
1653610510000|2022-05-27 00:15:10|1795.1|1788.9|1794.54|1788.34|1795.17|1788.97|1794.32|1788.12|39
1653610520000|2022-05-27 00:15:20|1794.48|1788.28|1794.24|1788.04|1794.9|1788.7|1794.04|1787.84|35
1653610530000|2022-05-27 00:15:30|1794.36|1788.16|1793.4|1787.2|1794.88|1788.68|1793.17|1786.97|38
1653610540000|2022-05-27 00:15:40|1793.52|1787.32|1794.28|1788.08|1794.28|1788.08|1792.99|1786.79|38
1653610550000|2022-05-27 00:15:50|1794.17|1787.97|1796.85|1790.65|1796.85|1790.65|1794.12|1787.92|39
1653610560000|2022-05-27 00:16:00|1796.88|1790.68|1797.63|1791.43|1797.63|1791.43|1796.14|1789.94|36
1653610570000|2022-05-27 00:16:10|1797.83|1791.63|1799.83|1793.63|1800.56|1794.36|1797.69|1791.49|35
1653610580000|2022-05-27 00:16:20|1799.5|1793.3|1801.2|1795|1801.51|1795.31|1799.39|1793.19|37
1653610590000|2022-05-27 00:16:30|1801.24|1795.04|1802.88|1796.68|1802.88|1796.68|1801.16|1794.96|37
1653610600000|2022-05-27 00:16:40|1802.65|1796.45|1801.81|1795.61|1803.12|1796.92|1801.48|1795.28|38
1653610610000|2022-05-27 00:16:50|1802.09|1795.89|1801.94|1795.74|1802.92|1796.72|1801.71|1795.51|40
1653610620000|2022-05-27 00:17:00|1802.29|1796.09|1802.91|1796.71|1803.56|1797.36|1801.99|1795.79|34
1653610630000|2022-05-27 00:17:10|1802.77|1796.57|1802.28|1796.08|1803.27|1797.07|1802.08|1795.88|37
1653610640000|2022-05-27 00:17:20|1802.15|1795.95|1801.3|1795.1|1802.15|1795.95|1800.01|1793.81|36
1653610650000|2022-05-27 00:17:30|1801.22|1795.02|1800.73|1794.53|1801.85|1795.65|1800.73|1794.53|34
1653610660000|2022-05-27 00:17:40|1800.69|1794.49|1801.54|1795.34|1802.2|1796|1800.69|1794.49|36
1653610670000|2022-05-27 00:17:50|1801.44|1795.24|1801.24|1795.04|1801.88|1795.68|1801.12|1794.92|31
1653610680000|2022-05-27 00:18:00|1801.33|1795.13|1800.57|1794.37|1801.36|1795.16|1800.16|1793.96|35
1653610690000|2022-05-27 00:18:10|1800.56|1794.36|1798.26|1792.06|1800.56|1794.36|1798.26|1792.06|35
1653610700000|2022-05-27 00:18:20|1798.12|1791.92|1798.06|1791.86|1798.31|1792.11|1797.43|1791.23|34
1653610710000|2022-05-27 00:18:30|1798.05|1791.85|1797.45|1791.25|1798.14|1791.94|1796.88|1790.68|36
1653610720000|2022-05-27 00:18:40|1797.29|1791.09|1798.19|1791.99|1798.23|1792.03|1796.48|1790.28|35
1653610730000|2022-05-27 00:18:50|1798.33|1792.13|1799.2|1793|1799.59|1793.39|1798.33|1792.13|38
1653610740000|2022-05-27 00:19:00|1799.25|1793.05|1798.67|1792.47|1799.26|1793.06|1798.65|1792.45|32
1653610750000|2022-05-27 00:19:10|1798.69|1792.49|1801.02|1794.82|1801.02|1794.82|1798.62|1792.42|34
1653610760000|2022-05-27 00:19:20|1800.92|1794.72|1800.88|1794.68|1800.92|1794.72|1800.59|1794.39|31
1653610770000|2022-05-27 00:19:30|1801.16|1794.96|1802.54|1796.34|1802.64|1796.44|1800.5|1794.3|37
1653610780000|2022-05-27 00:19:40|1802.34|1796.14|1802.97|1796.77|1803.42|1797.22|1802.32|1796.12|37
1653610790000|2022-05-27 00:19:50|1803.02|1796.82|1801.7|1795.5|1803.2|1797|1801.7|1795.5|36
1653610800000|2022-05-27 00:20:00|1801.62|1795.42|1802.3|1796.1|1802.34|1796.14|1801.62|1795.42|35
1653610810000|2022-05-27 00:20:10|1802.23|1796.03|1799.69|1793.49|1802.28|1796.08|1799.47|1793.27|35
1653610820000|2022-05-27 00:20:20|1799.43|1793.23|1798.67|1792.47|1799.43|1793.23|1798.11|1791.91|36
1653610830000|2022-05-27 00:20:30|1798.8|1792.6|1798.78|1792.58|1798.8|1792.6|1798.6|1792.4|32
1653610840000|2022-05-27 00:20:40|1798.61|1792.41|1799.43|1793.23|1799.64|1793.44|1798.46|1792.26|39
1653610850000|2022-05-27 00:20:50|1799.41|1793.21|1799.5|1793.3|1801.2|1795|1799.36|1793.16|35
1653610860000|2022-05-27 00:21:00|1799.52|1793.32|1800.48|1794.28|1800.56|1794.36|1799.37|1793.17|31
1653610870000|2022-05-27 00:21:10|1800.86|1794.66|1801.38|1795.18|1801.56|1795.36|1800.86|1794.66|40
1653610880000|2022-05-27 00:21:20|1801.35|1795.15|1800.93|1794.73|1801.6|1795.4|1800.79|1794.59|35
1653610890000|2022-05-27 00:21:30|1800.71|1794.51|1800.21|1794.01|1800.83|1794.63|1800.14|1793.94|34
1653610900000|2022-05-27 00:21:40|1800.22|1794.02|1800.36|1794.16|1800.38|1794.18|1800.16|1793.96|32
1653610910000|2022-05-27 00:21:50|1800.41|1794.21|1800.52|1794.32|1800.84|1794.64|1800.3|1794.1|28
1653610920000|2022-05-27 00:22:00|1800.22|1794.02|1799.76|1793.56|1800.4|1794.2|1799.7|1793.5|32
1653610930000|2022-05-27 00:22:10|1799.74|1793.54|1800.32|1794.12|1800.33|1794.13|1799.67|1793.47|35
1653610940000|2022-05-27 00:22:20|1800.33|1794.13|1800.53|1794.33|1800.65|1794.45|1800.27|1794.07|29
1653610950000|2022-05-27 00:22:30|1800.62|1794.42|1800.94|1794.74|1800.94|1794.74|1800.2|1794|32
1653610960000|2022-05-27 00:22:40|1800.84|1794.64|1801.16|1794.96|1802.41|1796.21|1800.76|1794.56|36
1653610970000|2022-05-27 00:22:50|1801.56|1795.36|1802.28|1796.08|1802.35|1796.15|1801.28|1795.08|32
1653610980000|2022-05-27 00:23:00|1802.34|1796.14|1802.56|1796.36|1802.99|1796.79|1801.56|1795.36|38
1653610990000|2022-05-27 00:23:10|1802.54|1796.34|1803.71|1797.51|1803.88|1797.68|1802.14|1795.94|33
1653611000000|2022-05-27 00:23:20|1802.97|1796.77|1803.82|1797.62|1804.12|1797.92|1802.97|1796.77|33
1653611010000|2022-05-27 00:23:30|1803.44|1797.24|1803.31|1797.11|1804.07|1797.87|1803.21|1797.01|33
1653611020000|2022-05-27 00:23:40|1803.4|1797.2|1803.46|1797.26|1803.68|1797.48|1803.21|1797.01|36
1653611030000|2022-05-27 00:23:50|1803.47|1797.27|1803.31|1797.11|1803.48|1797.28|1803.31|1797.11|29
1653611040000|2022-05-27 00:24:00|1803.55|1797.35|1804.1|1797.9|1804.1|1797.9|1803.42|1797.22|26
1653611050000|2022-05-27 00:24:10|1804.08|1797.88|1803.63|1797.43|1804.08|1797.88|1803.27|1797.07|35
1653611060000|2022-05-27 00:24:20|1803.6|1797.4|1803.91|1797.71|1803.92|1797.72|1803.44|1797.24|34
1653611070000|2022-05-27 00:24:30|1803.75|1797.55|1803.07|1796.87|1803.75|1797.55|1803.05|1796.85|36
1653611080000|2022-05-27 00:24:40|1803.08|1796.88|1801.95|1795.75|1803.1|1796.9|1801.94|1795.74|38
1653611090000|2022-05-27 00:24:50|1801.96|1795.76|1803.47|1797.27|1803.63|1797.43|1801.96|1795.76|34
1653611100000|2022-05-27 00:25:00|1804.14|1797.94|1803.4|1797.2|1804.39|1798.19|1803.32|1797.12|31
1653611110000|2022-05-27 00:25:10|1803.43|1797.23|1803.4|1797.2|1803.5|1797.3|1803.29|1797.09|26
1653611120000|2022-05-27 00:25:20|1803.38|1797.18|1803.45|1797.25|1803.49|1797.29|1803.3|1797.1|24
1653611130000|2022-05-27 00:25:30|1803.59|1797.39|1804.18|1797.98|1804.18|1797.98|1803.49|1797.29|28
1653611140000|2022-05-27 00:25:40|1804.22|1798.02|1805.17|1798.97|1805.37|1799.17|1804.19|1797.99|31
1653611150000|2022-05-27 00:25:50|1805.23|1799.03|1808.26|1802.06|1808.46|1802.26|1805.23|1799.03|36
1653611160000|2022-05-27 00:26:00|1808.19|1801.99|1808.11|1801.91|1808.19|1801.99|1807.48|1801.28|35
1653611170000|2022-05-27 00:26:10|1808.15|1801.95|1808.99|1802.79|1809.09|1802.89|1807.49|1801.29|36
1653611180000|2022-05-27 00:26:20|1808.92|1802.72|1809.43|1803.23|1809.46|1803.26|1808.23|1802.03|33
1653611190000|2022-05-27 00:26:30|1809.33|1803.13|1807.97|1801.77|1809.46|1803.26|1807.84|1801.64|39
1653611200000|2022-05-27 00:26:40|1808|1801.8|1806.71|1800.51|1808|1801.8|1806.69|1800.49|38
1653611210000|2022-05-27 00:26:50|1806.56|1800.36|1805.78|1799.58|1807.21|1801.01|1805.69|1799.49|38
1653611220000|2022-05-27 00:27:00|1805.61|1799.41|1806.25|1800.05|1806.77|1800.57|1805.04|1798.84|37
1653611230000|2022-05-27 00:27:10|1806.27|1800.07|1805.94|1799.74|1806.27|1800.07|1805.51|1799.31|36
1653611240000|2022-05-27 00:27:20|1805.58|1799.38|1805.63|1799.43|1805.92|1799.72|1805.41|1799.21|33
1653611250000|2022-05-27 00:27:30|1805.6|1799.4|1805.07|1798.87|1805.75|1799.55|1804.85|1798.65|37
1653611260000|2022-05-27 00:27:40|1804.94|1798.74|1804.57|1798.37|1805.17|1798.97|1804.5|1798.3|36
1653611270000|2022-05-27 00:27:50|1804.3|1798.1|1804.16|1797.96|1804.45|1798.25|1804.05|1797.85|32
1653611280000|2022-05-27 00:28:00|1804.35|1798.15|1805.78|1799.58|1806.24|1800.04|1804.29|1798.09|38
1653611290000|2022-05-27 00:28:10|1805.72|1799.52|1806.47|1800.27|1806.53|1800.33|1805.72|1799.52|37
1653611300000|2022-05-27 00:28:20|1806.5|1800.3|1806.41|1800.21|1806.51|1800.31|1806.06|1799.86|30
1653611310000|2022-05-27 00:28:30|1806.37|1800.17|1805.86|1799.66|1806.37|1800.17|1805.77|1799.57|30
1653611320000|2022-05-27 00:28:40|1805.82|1799.62|1804.65|1798.45|1805.83|1799.63|1804.57|1798.37|33
1653611330000|2022-05-27 00:28:50|1804.58|1798.38|1803.93|1797.73|1804.61|1798.41|1803.92|1797.72|31
1653611340000|2022-05-27 00:29:00|1804.17|1797.97|1804.46|1798.26|1804.56|1798.36|1804.02|1797.82|31
1653611350000|2022-05-27 00:29:10|1804.69|1798.49|1806.48|1800.28|1806.48|1800.28|1804.69|1798.49|36
1653611360000|2022-05-27 00:29:20|1806.44|1800.24|1806.17|1799.97|1806.44|1800.24|1805.68|1799.48|36
1653611370000|2022-05-27 00:29:30|1805.88|1799.68|1805.36|1799.16|1805.91|1799.71|1805.32|1799.12|36
1653611380000|2022-05-27 00:29:40|1805.3|1799.1|1805.46|1799.26|1805.63|1799.43|1805.03|1798.83|30
1653611390000|2022-05-27 00:29:50|1805.49|1799.29|1805.21|1799.01|1805.51|1799.31|1805.14|1798.94|21
1653611400000|2022-05-27 00:30:00|1805.34|1799.14|1806.21|1800.01|1806.64|1800.44|1805.29|1799.09|35
1653611410000|2022-05-27 00:30:10|1805.9|1799.7|1806.49|1800.29|1806.58|1800.38|1805.61|1799.41|34
1653611420000|2022-05-27 00:30:20|1806.5|1800.3|1806.54|1800.34|1806.57|1800.37|1806.38|1800.18|22
1653611430000|2022-05-27 00:30:30|1806.53|1800.33|1806.38|1800.18|1806.53|1800.33|1806.08|1799.88|27
1653611440000|2022-05-27 00:30:40|1806.19|1799.99|1806.53|1800.33|1806.85|1800.65|1806.16|1799.96|33
1653611450000|2022-05-27 00:30:50|1806.54|1800.34|1806.81|1800.61|1806.95|1800.75|1806.41|1800.21|26
1653611460000|2022-05-27 00:31:00|1806.72|1800.52|1807.99|1801.79|1807.99|1801.79|1806.65|1800.45|34
1653611470000|2022-05-27 00:31:10|1808.13|1801.93|1808|1801.8|1808.13|1801.93|1807.93|1801.73|31
1653611480000|2022-05-27 00:31:20|1808.07|1801.87|1808.09|1801.89|1808.45|1802.25|1808|1801.8|30
1653611490000|2022-05-27 00:31:30|1808.14|1801.94|1807.71|1801.51|1808.5|1802.3|1807.62|1801.42|38
1653611500000|2022-05-27 00:31:40|1807.61|1801.41|1808.1|1801.9|1808.1|1801.9|1807.61|1801.41|34
1653611510000|2022-05-27 00:31:50|1808.09|1801.89|1807.48|1801.28|1808.21|1802.01|1807.48|1801.28|33
1653611520000|2022-05-27 00:32:00|1807.43|1801.23|1806.51|1800.31|1807.43|1801.23|1806.42|1800.22|33
1653611530000|2022-05-27 00:32:10|1806.42|1800.22|1805.31|1799.11|1806.42|1800.22|1805.04|1798.84|35
1653611540000|2022-05-27 00:32:20|1805.09|1798.89|1806.37|1800.17|1806.49|1800.29|1805.05|1798.85|32
1653611550000|2022-05-27 00:32:30|1806.39|1800.19|1807.18|1800.98|1807.54|1801.34|1806.29|1800.09|33
1653611560000|2022-05-27 00:32:40|1807.23|1801.03|1807.46|1801.26|1807.5|1801.3|1807.1|1800.9|38
1653611570000|2022-05-27 00:32:50|1807.41|1801.21|1806.35|1800.15|1807.41|1801.21|1806.35|1800.15|38
1653611580000|2022-05-27 00:33:00|1806.36|1800.16|1804.71|1798.51|1806.41|1800.21|1804.65|1798.45|37
1653611590000|2022-05-27 00:33:10|1804.67|1798.47|1804.79|1798.59|1805.22|1799.02|1804.5|1798.3|33
1653611600000|2022-05-27 00:33:20|1804.82|1798.62|1804.23|1798.03|1804.83|1798.63|1804.21|1798.01|23
1653611610000|2022-05-27 00:33:30|1804.15|1797.95|1803.71|1797.51|1804.2|1798|1803.55|1797.35|31
1653611620000|2022-05-27 00:33:40|1803.67|1797.47|1804.12|1797.92|1804.21|1798.01|1803.62|1797.42|33
1653611630000|2022-05-27 00:33:50|1804.09|1797.89|1804.24|1798.04|1804.54|1798.34|1804.09|1797.89|31
1653611640000|2022-05-27 00:34:00|1804.25|1798.05|1803.39|1797.19|1804.35|1798.15|1803.38|1797.18|33
1653611650000|2022-05-27 00:34:10|1803.49|1797.29|1802.65|1796.45|1803.49|1797.29|1802.17|1795.97|35
1653611660000|2022-05-27 00:34:20|1802.53|1796.33|1802.59|1796.39|1802.83|1796.63|1802.38|1796.18|36
1653611670000|2022-05-27 00:34:30|1802.56|1796.36|1802.54|1796.34|1802.61|1796.41|1801.95|1795.75|33
1653611680000|2022-05-27 00:34:40|1802.55|1796.35|1802.21|1796.01|1802.55|1796.35|1802.08|1795.88|29
1653611690000|2022-05-27 00:34:50|1802.25|1796.05|1802.63|1796.43|1803.2|1797|1802.04|1795.84|34
1653611700000|2022-05-27 00:35:00|1802.6|1796.4|1802.38|1796.18|1802.62|1796.42|1801.82|1795.62|29
1653611710000|2022-05-27 00:35:10|1802.23|1796.03|1802.26|1796.06|1802.4|1796.2|1802.19|1795.99|35
1653611720000|2022-05-27 00:35:20|1802.33|1796.13|1802.27|1796.07|1802.49|1796.29|1802.23|1796.03|31
1653611730000|2022-05-27 00:35:30|1802.23|1796.03|1802.19|1795.99|1802.32|1796.12|1802.07|1795.87|31
1653611740000|2022-05-27 00:35:40|1802.18|1795.98|1800.62|1794.42|1802.24|1796.04|1800.62|1794.42|34
1653611750000|2022-05-27 00:35:50|1800.63|1794.43|1800.54|1794.34|1801.03|1794.83|1800.52|1794.32|30
1653611760000|2022-05-27 00:36:00|1800.49|1794.29|1798.83|1792.63|1800.58|1794.38|1798.83|1792.63|37
1653611770000|2022-05-27 00:36:10|1798.76|1792.56|1798.81|1792.61|1798.86|1792.66|1798.62|1792.42|35
1653611780000|2022-05-27 00:36:20|1798.83|1792.63|1798.86|1792.66|1798.91|1792.71|1798.57|1792.37|37
1653611790000|2022-05-27 00:36:30|1798.76|1792.56|1799.4|1793.2|1799.47|1793.27|1798.74|1792.54|35
1653611800000|2022-05-27 00:36:40|1799.41|1793.21|1799.49|1793.29|1799.49|1793.29|1799|1792.8|36
1653611810000|2022-05-27 00:36:50|1799.58|1793.38|1801.09|1794.89|1801.14|1794.94|1799.58|1793.38|40
1653611820000|2022-05-27 00:37:00|1801.06|1794.86|1801.52|1795.32|1801.77|1795.57|1801|1794.8|37
1653611830000|2022-05-27 00:37:10|1801.45|1795.25|1801.93|1795.73|1802.01|1795.81|1801.19|1794.99|36
1653611840000|2022-05-27 00:37:20|1801.81|1795.61|1802.3|1796.1|1802.32|1796.12|1801.77|1795.57|29
1653611850000|2022-05-27 00:37:30|1802.29|1796.09|1802.77|1796.57|1802.83|1796.63|1802.29|1796.09|26
1653611860000|2022-05-27 00:37:40|1802.85|1796.65|1802.05|1795.85|1803.17|1796.97|1802.05|1795.85|35
1653611870000|2022-05-27 00:37:50|1802.01|1795.81|1802.73|1796.53|1803.08|1796.88|1801.79|1795.59|34
1653611880000|2022-05-27 00:38:00|1802.71|1796.51|1801.65|1795.45|1802.77|1796.57|1801.64|1795.44|25
1653611890000|2022-05-27 00:38:10|1801.7|1795.5|1801.12|1794.92|1801.73|1795.53|1800.87|1794.67|33
1653611900000|2022-05-27 00:38:20|1801.5|1795.3|1801.18|1794.98|1801.58|1795.38|1801.13|1794.93|30
1653611910000|2022-05-27 00:38:30|1801.19|1794.99|1801.24|1795.04|1801.29|1795.09|1801.12|1794.92|23
1653611920000|2022-05-27 00:38:40|1801.17|1794.97|1800.36|1794.16|1801.76|1795.56|1799.93|1793.73|36
1653611930000|2022-05-27 00:38:50|1800.31|1794.11|1798.52|1792.32|1800.31|1794.11|1798.22|1792.02|37
1653611940000|2022-05-27 00:39:00|1798.64|1792.44|1798.28|1792.08|1798.85|1792.65|1798.26|1792.06|29
1653611950000|2022-05-27 00:39:10|1798.29|1792.09|1798.72|1792.52|1798.86|1792.66|1798.23|1792.03|34
1653611960000|2022-05-27 00:39:20|1798.75|1792.55|1798.29|1792.09|1798.84|1792.64|1798.18|1791.98|36
1653611970000|2022-05-27 00:39:30|1797.95|1791.75|1799.24|1793.04|1799.86|1793.66|1797.92|1791.72|38
1653611980000|2022-05-27 00:39:40|1799.29|1793.09|1800.46|1794.26|1800.55|1794.35|1799.22|1793.02|38
1653611990000|2022-05-27 00:39:50|1800.47|1794.27|1800.52|1794.32|1800.56|1794.36|1800.12|1793.92|34
1653612000000|2022-05-27 00:40:00|1800.63|1794.43|1799.08|1792.88|1800.66|1794.46|1798.89|1792.69|37
1653612010000|2022-05-27 00:40:10|1799.24|1793.04|1799.75|1793.55|1799.8|1793.6|1799.18|1792.98|36
1653612020000|2022-05-27 00:40:20|1799.74|1793.54|1798.86|1792.66|1799.79|1793.59|1798.86|1792.66|34
1653612030000|2022-05-27 00:40:30|1798.94|1792.74|1798.85|1792.65|1798.94|1792.74|1798.72|1792.52|34
1653612040000|2022-05-27 00:40:40|1798.8|1792.6|1798.73|1792.53|1798.89|1792.69|1798.71|1792.51|31
1653612050000|2022-05-27 00:40:50|1798.77|1792.57|1798.97|1792.77|1799.24|1793.04|1798.77|1792.57|32
1653612060000|2022-05-27 00:41:00|1798.94|1792.74|1796.18|1789.98|1798.99|1792.79|1794.71|1788.51|36
1653612070000|2022-05-27 00:41:10|1796.01|1789.81|1796.08|1789.88|1797.63|1791.43|1795.83|1789.63|39
1653612080000|2022-05-27 00:41:20|1795.87|1789.67|1795.16|1788.96|1795.93|1789.73|1794.97|1788.77|37
1653612090000|2022-05-27 00:41:30|1795.23|1789.03|1794.47|1788.27|1795.29|1789.09|1794.43|1788.23|39
1653612100000|2022-05-27 00:41:40|1794.42|1788.22|1794.46|1788.26|1794.65|1788.45|1793.68|1787.48|36
1653612110000|2022-05-27 00:41:50|1794.53|1788.33|1791.57|1785.37|1794.59|1788.39|1791.57|1785.37|38
1653612120000|2022-05-27 00:42:00|1791.53|1785.33|1791.04|1784.84|1791.8|1785.6|1788.98|1782.78|39
1653612130000|2022-05-27 00:42:10|1791.06|1784.86|1790.84|1784.64|1791.06|1784.86|1789.97|1783.77|39
1653612140000|2022-05-27 00:42:20|1790.99|1784.79|1788.72|1782.52|1791.1|1784.9|1788.72|1782.52|36
1653612150000|2022-05-27 00:42:30|1788.61|1782.41|1787.08|1780.88|1788.83|1782.63|1786.96|1780.76|39
1653612160000|2022-05-27 00:42:40|1786.8|1780.6|1786.83|1780.63|1786.83|1780.63|1784.49|1778.29|36
1653612170000|2022-05-27 00:42:50|1787.23|1781.03|1788.29|1782.09|1789.74|1783.54|1787.23|1781.03|40
1653612180000|2022-05-27 00:43:00|1787.88|1781.68|1788.37|1782.17|1788.95|1782.75|1787.49|1781.29|39
1653612190000|2022-05-27 00:43:10|1788.56|1782.36|1787.55|1781.35|1788.56|1782.36|1786.78|1780.58|36
1653612200000|2022-05-27 00:43:20|1787.59|1781.39|1786.94|1780.74|1787.91|1781.71|1786.28|1780.08|39
1653612210000|2022-05-27 00:43:30|1786.87|1780.67|1787.09|1780.89|1787.68|1781.48|1786.86|1780.66|39
1653612220000|2022-05-27 00:43:40|1787.37|1781.17|1785.85|1779.65|1787.37|1781.17|1785.85|1779.65|37
1653612230000|2022-05-27 00:43:50|1785.89|1779.69|1785.26|1779.06|1786.15|1779.95|1785.14|1778.94|32
1653612240000|2022-05-27 00:44:00|1785.29|1779.09|1786.55|1780.35|1787.17|1780.97|1785.27|1779.07|39
1653612250000|2022-05-27 00:44:10|1786.57|1780.37|1784.98|1778.78|1786.66|1780.46|1784.89|1778.69|35
1653612260000|2022-05-27 00:44:20|1784.94|1778.74|1784.83|1778.63|1785.27|1779.07|1784.13|1777.93|37
1653612270000|2022-05-27 00:44:30|1784.7|1778.5|1784.12|1777.92|1784.7|1778.5|1783.64|1777.44|33
1653612280000|2022-05-27 00:44:40|1784.07|1777.87|1783.62|1777.42|1784.07|1777.87|1783.38|1777.18|32
1653612290000|2022-05-27 00:44:50|1783.45|1777.25|1783.93|1777.73|1784.02|1777.82|1783.04|1776.84|35
1653612300000|2022-05-27 00:45:00|1783.94|1777.74|1783.05|1776.85|1784.78|1778.58|1783.01|1776.81|39
1653612310000|2022-05-27 00:45:10|1783.19|1776.99|1783.29|1777.09|1783.61|1777.41|1782.96|1776.76|35
1653612320000|2022-05-27 00:45:20|1783.36|1777.16|1785.68|1779.48|1785.87|1779.67|1783.36|1777.16|40
1653612330000|2022-05-27 00:45:30|1785.79|1779.59|1786.33|1780.13|1786.74|1780.54|1785.79|1779.59|39
1653612340000|2022-05-27 00:45:40|1786.22|1780.02|1783.94|1777.74|1786.22|1780.02|1783.81|1777.61|37
1653612350000|2022-05-27 00:45:50|1784.28|1778.08|1783.32|1777.12|1784.34|1778.14|1783.32|1777.12|36
1653612360000|2022-05-27 00:46:00|1783.29|1777.09|1782.82|1776.62|1784.28|1778.08|1782.73|1776.53|36
1653612370000|2022-05-27 00:46:10|1782.79|1776.59|1781|1774.8|1782.82|1776.62|1779.82|1773.62|32
1653612380000|2022-05-27 00:46:20|1781.54|1775.34|1779.92|1773.72|1781.64|1775.44|1779.87|1773.67|38
1653612390000|2022-05-27 00:46:30|1779.9|1773.7|1779.4|1773.2|1780.22|1774.02|1778.77|1772.57|36
1653612400000|2022-05-27 00:46:40|1779.41|1773.21|1778.85|1772.65|1779.71|1773.51|1778.28|1772.08|36
1653612410000|2022-05-27 00:46:50|1778.78|1772.58|1779.78|1773.58|1779.84|1773.64|1778.16|1771.96|33
1653612420000|2022-05-27 00:47:00|1779.58|1773.38|1779.35|1773.15|1779.74|1773.54|1778.25|1772.05|37
1653612430000|2022-05-27 00:47:10|1779.26|1773.06|1780.52|1774.32|1780.55|1774.35|1778.87|1772.67|34
1653612440000|2022-05-27 00:47:20|1780.56|1774.36|1780.36|1774.16|1782.55|1776.35|1780.09|1773.89|40
1653612450000|2022-05-27 00:47:30|1780.49|1774.29|1779.6|1773.4|1781.07|1774.87|1779.44|1773.24|34
1653612460000|2022-05-27 00:47:40|1779.7|1773.5|1778.07|1771.87|1779.71|1773.51|1778|1771.8|37
1653612470000|2022-05-27 00:47:50|1778.31|1772.11|1776.45|1770.25|1778.44|1772.24|1774.59|1768.39|37
1653612480000|2022-05-27 00:48:00|1776.48|1770.28|1777.13|1770.93|1777.76|1771.56|1775.57|1769.37|37
1653612490000|2022-05-27 00:48:10|1777.06|1770.86|1778.35|1772.15|1778.78|1772.58|1777.02|1770.82|38
1653612500000|2022-05-27 00:48:20|1778.3|1772.1|1779.39|1773.19|1779.46|1773.26|1778.16|1771.96|39
1653612510000|2022-05-27 00:48:30|1779.28|1773.08|1780.06|1773.86|1780.4|1774.2|1779.17|1772.97|38
1653612520000|2022-05-27 00:48:40|1780.14|1773.94|1780.56|1774.36|1780.67|1774.47|1780.13|1773.93|34
1653612530000|2022-05-27 00:48:50|1780.68|1774.48|1779.57|1773.37|1781.1|1774.9|1779.53|1773.33|37
1653612540000|2022-05-27 00:49:00|1779.61|1773.41|1778.48|1772.28|1779.79|1773.59|1778.48|1772.28|38
1653612550000|2022-05-27 00:49:10|1778.45|1772.25|1779.91|1773.71|1780.07|1773.87|1778.37|1772.17|39
1653612560000|2022-05-27 00:49:20|1779.88|1773.68|1778.57|1772.37|1779.92|1773.72|1778.57|1772.37|30
1653612570000|2022-05-27 00:49:30|1778.47|1772.27|1779.49|1773.29|1779.78|1773.58|1778.39|1772.19|38
1653612580000|2022-05-27 00:49:40|1779.41|1773.21|1779.62|1773.42|1779.67|1773.47|1779.41|1773.21|37
1653612590000|2022-05-27 00:49:50|1779.6|1773.4|1779.74|1773.54|1779.85|1773.65|1778.47|1772.27|38
1653612600000|2022-05-27 00:50:00|1779.55|1773.35|1779.33|1773.13|1779.74|1773.54|1778.93|1772.73|35
1653612610000|2022-05-27 00:50:10|1779.49|1773.29|1778.62|1772.42|1779.92|1773.72|1778.62|1772.42|35
1653612620000|2022-05-27 00:50:20|1778.63|1772.43|1778.88|1772.68|1778.88|1772.68|1778.48|1772.28|34
1653612630000|2022-05-27 00:50:30|1778.73|1772.53|1778.56|1772.36|1778.82|1772.62|1778.26|1772.06|34
1653612640000|2022-05-27 00:50:40|1778.53|1772.33|1778.45|1772.25|1778.83|1772.63|1778.18|1771.98|30
1653612650000|2022-05-27 00:50:50|1778.37|1772.17|1776.03|1769.83|1778.45|1772.25|1775.87|1769.67|30
1653612660000|2022-05-27 00:51:00|1776.01|1769.81|1774.65|1768.45|1776.02|1769.82|1774.58|1768.38|39
1653612670000|2022-05-27 00:51:10|1774.76|1768.56|1777.36|1771.16|1777.36|1771.16|1774.74|1768.54|40
1653612680000|2022-05-27 00:51:20|1777.25|1771.05|1778.96|1772.76|1778.96|1772.76|1776.9|1770.7|38
1653612690000|2022-05-27 00:51:30|1779.04|1772.84|1780.82|1774.62|1780.82|1774.62|1779.04|1772.84|37
1653612700000|2022-05-27 00:51:40|1780.86|1774.66|1781.72|1775.52|1781.84|1775.64|1780.42|1774.22|36
1653612710000|2022-05-27 00:51:50|1781.73|1775.53|1780.34|1774.14|1782.47|1776.27|1780.34|1774.14|39
1653612720000|2022-05-27 00:52:00|1780.32|1774.12|1779.82|1773.62|1780.75|1774.55|1779.53|1773.33|36
1653612730000|2022-05-27 00:52:10|1779.8|1773.6|1779.35|1773.15|1779.8|1773.6|1779.28|1773.08|36
1653612740000|2022-05-27 00:52:20|1779.29|1773.09|1779.07|1772.87|1779.51|1773.31|1778.88|1772.68|27
1653612750000|2022-05-27 00:52:30|1778.99|1772.79|1780.47|1774.27|1780.47|1774.27|1778.99|1772.79|34
1653612760000|2022-05-27 00:52:40|1780.51|1774.31|1781.02|1774.82|1781.02|1774.82|1780.29|1774.09|35
1653612770000|2022-05-27 00:52:50|1781.24|1775.04|1781.11|1774.91|1781.79|1775.59|1780.58|1774.38|36
1653612780000|2022-05-27 00:53:00|1781.09|1774.89|1781.11|1774.91|1781.66|1775.46|1780.79|1774.59|37
1653612790000|2022-05-27 00:53:10|1781.1|1774.9|1779.21|1773.01|1781.91|1775.71|1779.21|1773.01|36
1653612800000|2022-05-27 00:53:20|1779.2|1773|1778.23|1772.03|1779.2|1773|1777.26|1771.06|35
1653612810000|2022-05-27 00:53:30|1778.24|1772.04|1777.93|1771.73|1778.4|1772.2|1777.54|1771.34|33
1653612820000|2022-05-27 00:53:40|1777.87|1771.67|1777.58|1771.38|1777.97|1771.77|1777.05|1770.85|38
1653612830000|2022-05-27 00:53:50|1777.39|1771.19|1779.7|1773.5|1779.78|1773.58|1777.39|1771.19|37
1653612840000|2022-05-27 00:54:00|1779.71|1773.51|1779.66|1773.46|1780.53|1774.33|1779.66|1773.46|34
1653612850000|2022-05-27 00:54:10|1779.6|1773.4|1778.9|1772.7|1780.01|1773.81|1778.69|1772.49|39
1653612860000|2022-05-27 00:54:20|1779.11|1772.91|1778.82|1772.62|1779.11|1772.91|1778.75|1772.55|33
1653612870000|2022-05-27 00:54:30|1778.87|1772.67|1778.89|1772.69|1779|1772.8|1778.73|1772.53|34
1653612880000|2022-05-27 00:54:40|1778.92|1772.72|1778.85|1772.65|1778.99|1772.79|1778.37|1772.17|38
1653612890000|2022-05-27 00:54:50|1778.8|1772.6|1777.09|1770.89|1778.92|1772.72|1777.01|1770.81|36
1653612900000|2022-05-27 00:55:00|1777.23|1771.03|1776.54|1770.34|1777.49|1771.29|1776.51|1770.31|33
1653612910000|2022-05-27 00:55:10|1776.69|1770.49|1776.98|1770.78|1777.16|1770.96|1776.69|1770.49|36
1653612920000|2022-05-27 00:55:20|1777.05|1770.85|1778.25|1772.05|1778.26|1772.06|1777.05|1770.85|31
1653612930000|2022-05-27 00:55:30|1778.24|1772.04|1774.88|1768.68|1778.25|1772.05|1774.6|1768.4|35
1653612940000|2022-05-27 00:55:40|1774.91|1768.71|1775.25|1769.05|1775.47|1769.27|1774.9|1768.7|34
1653612950000|2022-05-27 00:55:50|1775.28|1769.08|1775.17|1768.97|1776.38|1770.18|1774.99|1768.79|35
1653612960000|2022-05-27 00:56:00|1775.28|1769.08|1776.53|1770.33|1776.67|1770.47|1775.28|1769.08|38
1653612970000|2022-05-27 00:56:10|1776.73|1770.53|1776.4|1770.2|1776.81|1770.61|1775.7|1769.5|38
1653612980000|2022-05-27 00:56:20|1776.3|1770.1|1776.17|1769.97|1776.31|1770.11|1775.85|1769.65|35
1653612990000|2022-05-27 00:56:30|1776.19|1769.99|1776.08|1769.88|1776.58|1770.38|1775.79|1769.59|37
1653613000000|2022-05-27 00:56:40|1776.11|1769.91|1775.98|1769.78|1776.12|1769.92|1775.89|1769.69|35
1653613010000|2022-05-27 00:56:50|1775.99|1769.79|1775.44|1769.24|1776.11|1769.91|1775.32|1769.12|34
1653613020000|2022-05-27 00:57:00|1775.42|1769.22|1775.31|1769.11|1775.48|1769.28|1775.26|1769.06|23
1653613030000|2022-05-27 00:57:10|1775.29|1769.09|1775.07|1768.87|1775.54|1769.34|1775.05|1768.85|31
1653613040000|2022-05-27 00:57:20|1775.2|1769|1774.9|1768.7|1775.38|1769.18|1773.68|1767.48|37
1653613050000|2022-05-27 00:57:30|1774.88|1768.68|1774.85|1768.65|1774.88|1768.68|1774.62|1768.42|32
1653613060000|2022-05-27 00:57:40|1774.84|1768.64|1775.46|1769.26|1775.51|1769.31|1774.55|1768.35|35
1653613070000|2022-05-27 00:57:50|1775.43|1769.23|1776.07|1769.87|1776.11|1769.91|1775.33|1769.13|30
1653613080000|2022-05-27 00:58:00|1776.13|1769.93|1776.42|1770.22|1776.51|1770.31|1776.06|1769.86|31
1653613090000|2022-05-27 00:58:10|1776.44|1770.24|1776.43|1770.23|1776.48|1770.28|1776.15|1769.95|37
1653613100000|2022-05-27 00:58:20|1776.37|1770.17|1776.61|1770.41|1776.66|1770.46|1776.36|1770.16|32
1653613110000|2022-05-27 00:58:30|1776.54|1770.34|1776.37|1770.17|1776.6|1770.4|1776.33|1770.13|29
1653613120000|2022-05-27 00:58:40|1776.34|1770.14|1775.75|1769.55|1777.01|1770.81|1775.53|1769.33|37
1653613130000|2022-05-27 00:58:50|1775.87|1769.67|1776.21|1770.01|1776.54|1770.34|1775.6|1769.4|29
1653613140000|2022-05-27 00:59:00|1776.27|1770.07|1774.6|1768.4|1776.36|1770.16|1774.27|1768.07|31
1653613150000|2022-05-27 00:59:10|1774.65|1768.45|1774.54|1768.34|1774.7|1768.5|1774.29|1768.09|36
1653613160000|2022-05-27 00:59:20|1774.56|1768.36|1773.16|1766.96|1774.56|1768.36|1772.11|1765.91|35
1653613170000|2022-05-27 00:59:30|1773.19|1766.99|1772.82|1766.62|1773.59|1767.39|1772.71|1766.51|39
1653613180000|2022-05-27 00:59:40|1772.86|1766.66|1773.36|1767.16|1773.44|1767.24|1772.86|1766.66|35
1653613190000|2022-05-27 00:59:50|1773.37|1767.17|1775.11|1768.91|1775.4|1769.2|1773.21|1767.01|35
1653613200000|2022-05-27 01:00:00|1775.12|1768.92|1773.25|1767.05|1775.58|1769.38|1772.93|1766.73|39
1653613210000|2022-05-27 01:00:10|1773.22|1767.02|1771.81|1765.61|1773.22|1767.02|1771.81|1765.61|37
1653613220000|2022-05-27 01:00:20|1771.8|1765.6|1773.8|1767.6|1773.96|1767.76|1770.14|1763.94|40
1653613230000|2022-05-27 01:00:30|1773.95|1767.75|1775.09|1768.89|1775.31|1769.11|1773.72|1767.52|38
1653613240000|2022-05-27 01:00:40|1775.08|1768.88|1773.68|1767.48|1775.69|1769.49|1773.5|1767.3|39
1653613250000|2022-05-27 01:00:50|1773.61|1767.41|1775.01|1768.81|1775.01|1768.81|1773.24|1767.04|37
1653613260000|2022-05-27 01:01:00|1775.04|1768.84|1776.37|1770.17|1776.56|1770.36|1774.73|1768.53|36
1653613270000|2022-05-27 01:01:10|1776.24|1770.04|1778.1|1771.9|1778.1|1771.9|1776.24|1770.04|35
1653613280000|2022-05-27 01:01:20|1778.28|1772.08|1780.71|1774.51|1780.75|1774.55|1778.28|1772.08|40
1653613290000|2022-05-27 01:01:30|1780.82|1774.62|1779.34|1773.14|1780.82|1774.62|1779.34|1773.14|33
1653613300000|2022-05-27 01:01:40|1779.36|1773.16|1779.56|1773.36|1779.74|1773.54|1778.92|1772.72|36
1653613310000|2022-05-27 01:01:50|1779.62|1773.42|1775.8|1769.6|1780.14|1773.94|1775.8|1769.6|40
1653613320000|2022-05-27 01:02:00|1775.77|1769.57|1774.65|1768.45|1775.77|1769.57|1774.44|1768.24|38
1653613330000|2022-05-27 01:02:10|1774.55|1768.35|1776.36|1770.16|1776.36|1770.16|1773.6|1767.4|37
1653613340000|2022-05-27 01:02:20|1776.56|1770.36|1778.52|1772.32|1778.6|1772.4|1776.56|1770.36|39
1653613350000|2022-05-27 01:02:30|1778.65|1772.45|1779.24|1773.04|1779.43|1773.23|1778.6|1772.4|38
1653613360000|2022-05-27 01:02:40|1779.25|1773.05|1773.59|1767.39|1779.55|1773.35|1773.46|1767.26|39
1653613370000|2022-05-27 01:02:50|1773.31|1767.11|1772.2|1766|1773.31|1767.11|1771.91|1765.71|39
1653613380000|2022-05-27 01:03:00|1772.4|1766.2|1773.09|1766.89|1773.86|1767.66|1772.29|1766.09|39
1653613390000|2022-05-27 01:03:10|1773.16|1766.96|1774.15|1767.95|1774.66|1768.46|1773.02|1766.82|39
1653613400000|2022-05-27 01:03:20|1774.08|1767.88|1775.3|1769.1|1775.51|1769.31|1773.94|1767.74|32
1653613410000|2022-05-27 01:03:30|1775.23|1769.03|1771.77|1765.57|1775.32|1769.12|1771.61|1765.41|37
1653613420000|2022-05-27 01:03:40|1771.67|1765.47|1770.82|1764.62|1771.8|1765.6|1770.7|1764.5|40
1653613430000|2022-05-27 01:03:50|1770.73|1764.53|1769.1|1762.9|1771.03|1764.83|1768.44|1762.24|38
1653613440000|2022-05-27 01:04:00|1769.03|1762.83|1768.5|1762.3|1769.36|1763.16|1767.45|1761.25|39
1653613450000|2022-05-27 01:04:10|1768.6|1762.4|1768.89|1762.69|1769.43|1763.23|1768.59|1762.39|37
1653613460000|2022-05-27 01:04:20|1768.59|1762.39|1768.47|1762.27|1768.8|1762.6|1767.97|1761.77|39
1653613470000|2022-05-27 01:04:30|1768.22|1762.02|1767.38|1761.18|1768.39|1762.19|1767.07|1760.87|36
1653613480000|2022-05-27 01:04:40|1767.35|1761.15|1765.7|1759.5|1767.49|1761.29|1765.54|1759.34|38
1653613490000|2022-05-27 01:04:50|1765.63|1759.43|1765.9|1759.7|1766.06|1759.86|1765.5|1759.3|38
1653613500000|2022-05-27 01:05:00|1765.92|1759.72|1766.04|1759.84|1766.04|1759.84|1765.26|1759.06|37
1653613510000|2022-05-27 01:05:10|1766.15|1759.95|1768.12|1761.92|1768.16|1761.96|1766.09|1759.89|36
1653613520000|2022-05-27 01:05:20|1768.11|1761.91|1768.22|1762.02|1768.41|1762.21|1767.78|1761.58|34
1653613530000|2022-05-27 01:05:30|1768.24|1762.04|1766.95|1760.75|1768.36|1762.16|1766.95|1760.75|38
1653613540000|2022-05-27 01:05:40|1766.84|1760.64|1765.32|1759.12|1766.85|1760.65|1764.63|1758.43|37
1653613550000|2022-05-27 01:05:50|1764.89|1758.69|1763.92|1757.72|1765.23|1759.03|1763.66|1757.46|40
1653613560000|2022-05-27 01:06:00|1763.9|1757.7|1761.76|1755.56|1763.97|1757.77|1761.57|1755.37|40
1653613570000|2022-05-27 01:06:10|1761.68|1755.48|1760.71|1754.51|1761.68|1755.48|1760.58|1754.38|40
1653613580000|2022-05-27 01:06:20|1760.76|1754.56|1761.75|1755.55|1761.75|1755.55|1760.67|1754.47|37
1653613590000|2022-05-27 01:06:30|1761.7|1755.5|1760.53|1754.33|1761.75|1755.55|1760.19|1753.99|39
1653613600000|2022-05-27 01:06:40|1760.62|1754.42|1760.85|1754.65|1760.86|1754.66|1760.11|1753.91|36
1653613610000|2022-05-27 01:06:50|1760.86|1754.66|1759.81|1753.61|1760.86|1754.66|1759.74|1753.54|37
1653613620000|2022-05-27 01:07:00|1759.98|1753.78|1762.13|1755.93|1762.13|1755.93|1759.98|1753.78|35
1653613630000|2022-05-27 01:07:10|1761.93|1755.73|1764.33|1758.13|1764.77|1758.57|1761.81|1755.61|40
1653613640000|2022-05-27 01:07:20|1764.15|1757.95|1763.01|1756.81|1764.15|1757.95|1762.7|1756.5|37
1653613650000|2022-05-27 01:07:30|1763.03|1756.83|1762.04|1755.84|1763.43|1757.23|1761.65|1755.45|37
1653613660000|2022-05-27 01:07:40|1762.09|1755.89|1762.76|1756.56|1763.05|1756.85|1761.85|1755.65|38
1653613670000|2022-05-27 01:07:50|1762.84|1756.64|1762.54|1756.34|1762.97|1756.77|1762.17|1755.97|36
1653613680000|2022-05-27 01:08:00|1762.53|1756.33|1763.07|1756.87|1763.28|1757.08|1761.8|1755.6|33
1653613690000|2022-05-27 01:08:10|1763.14|1756.94|1760.31|1754.11|1763.14|1756.94|1760.15|1753.95|38
1653613700000|2022-05-27 01:08:20|1760.48|1754.28|1760.82|1754.62|1761.11|1754.91|1759.5|1753.3|37
1653613710000|2022-05-27 01:08:30|1760.76|1754.56|1758.61|1752.41|1760.76|1754.56|1758.37|1752.17|38
1653613720000|2022-05-27 01:08:40|1758.43|1752.23|1758.48|1752.28|1759.36|1753.16|1758.16|1751.96|39
1653613730000|2022-05-27 01:08:50|1758.5|1752.3|1758.31|1752.11|1758.86|1752.66|1757.88|1751.68|39
1653613740000|2022-05-27 01:09:00|1758.26|1752.06|1758.26|1752.06|1758.29|1752.09|1757.86|1751.66|33
1653613750000|2022-05-27 01:09:10|1758.13|1751.93|1761.29|1755.09|1761.29|1755.09|1758.13|1751.93|35
1653613760000|2022-05-27 01:09:20|1761.34|1755.14|1760.57|1754.37|1761.96|1755.76|1760.25|1754.05|38
1653613770000|2022-05-27 01:09:30|1760.62|1754.42|1755.7|1749.5|1760.62|1754.42|1755.7|1749.5|37
1653613780000|2022-05-27 01:09:40|1755.62|1749.42|1755.74|1749.54|1755.87|1749.67|1755.56|1749.36|37
1653613790000|2022-05-27 01:09:50|1755.68|1749.48|1757.75|1751.55|1758.17|1751.97|1755.68|1749.48|38
1653613800000|2022-05-27 01:10:00|1758.14|1751.94|1758.99|1752.79|1759.01|1752.81|1757.76|1751.56|38
1653613810000|2022-05-27 01:10:10|1758.92|1752.72|1760.78|1754.58|1761.36|1755.16|1758.92|1752.72|33
1653613820000|2022-05-27 01:10:20|1760.7|1754.5|1761.23|1755.03|1761.23|1755.03|1759.8|1753.6|39
1653613830000|2022-05-27 01:10:30|1761.41|1755.21|1759.92|1753.72|1762.08|1755.88|1759.92|1753.72|38
1653613840000|2022-05-27 01:10:40|1759.69|1753.49|1759.82|1753.62|1761.13|1754.93|1759.51|1753.31|39
1653613850000|2022-05-27 01:10:50|1759.87|1753.67|1760.28|1754.08|1760.28|1754.08|1759.18|1752.98|36
1653613860000|2022-05-27 01:11:00|1760.35|1754.15|1761.65|1755.45|1762.09|1755.89|1760.35|1754.15|39
1653613870000|2022-05-27 01:11:10|1761.33|1755.13|1761.4|1755.2|1761.92|1755.72|1760.46|1754.26|39
1653613880000|2022-05-27 01:11:20|1761.5|1755.3|1759.42|1753.22|1761.54|1755.34|1759.42|1753.22|37
1653613890000|2022-05-27 01:11:30|1759.16|1752.96|1758.39|1752.19|1759.65|1753.45|1758.35|1752.15|39
1653613900000|2022-05-27 01:11:40|1758.38|1752.18|1758.56|1752.36|1759.45|1753.25|1758.29|1752.09|38
1653613910000|2022-05-27 01:11:50|1758.69|1752.49|1758.18|1751.98|1759.54|1753.34|1757.97|1751.77|40
1653613920000|2022-05-27 01:12:00|1758.07|1751.87|1756.27|1750.07|1758.07|1751.87|1756.24|1750.04|37
1653613930000|2022-05-27 01:12:10|1756.19|1749.99|1755.76|1749.56|1756.5|1750.3|1755.24|1749.04|38
1653613940000|2022-05-27 01:12:20|1755.5|1749.3|1756.19|1749.99|1756.6|1750.4|1755.02|1748.82|37
1653613950000|2022-05-27 01:12:30|1756.54|1750.34|1756.02|1749.82|1757.27|1751.07|1755.88|1749.68|37
1653613960000|2022-05-27 01:12:40|1756.14|1749.94|1757.33|1751.13|1757.67|1751.47|1755.73|1749.53|37
1653613970000|2022-05-27 01:12:50|1757.4|1751.2|1757.84|1751.64|1757.94|1751.74|1756.87|1750.67|32
1653613980000|2022-05-27 01:13:00|1757.7|1751.5|1757.19|1750.99|1757.99|1751.79|1757.19|1750.99|34
1653613990000|2022-05-27 01:13:10|1757.08|1750.88|1756.79|1750.59|1757.27|1751.07|1756.54|1750.34|38
1653614000000|2022-05-27 01:13:20|1757.15|1750.95|1757.37|1751.17|1757.88|1751.68|1757.15|1750.95|33
1653614010000|2022-05-27 01:13:30|1757.45|1751.25|1758.17|1751.97|1758.17|1751.97|1756.95|1750.75|36
1653614020000|2022-05-27 01:13:40|1758.05|1751.85|1756.84|1750.64|1758.51|1752.31|1756.07|1749.87|38
1653614030000|2022-05-27 01:13:50|1756.7|1750.5|1755.02|1748.82|1756.81|1750.61|1755.02|1748.82|37
1653614040000|2022-05-27 01:14:00|1755.03|1748.83|1754.76|1748.56|1755.26|1749.06|1754.76|1748.56|34
1653614050000|2022-05-27 01:14:10|1754.87|1748.67|1754.61|1748.41|1754.97|1748.77|1754.5|1748.3|34
1653614060000|2022-05-27 01:14:20|1754.59|1748.39|1755.47|1749.27|1755.47|1749.27|1754.08|1747.88|35
1653614070000|2022-05-27 01:14:30|1755.48|1749.28|1757.18|1750.98|1757.18|1750.98|1755.32|1749.12|35
1653614080000|2022-05-27 01:14:40|1757.24|1751.04|1758.37|1752.17|1758.55|1752.35|1757.19|1750.99|37
1653614090000|2022-05-27 01:14:50|1758.36|1752.16|1758.48|1752.28|1759.37|1753.17|1757.87|1751.67|35
1653614100000|2022-05-27 01:15:00|1758.54|1752.34|1759.75|1753.55|1759.89|1753.69|1757.72|1751.52|37
1653614110000|2022-05-27 01:15:10|1759.74|1753.54|1760.33|1754.13|1760.33|1754.13|1759.42|1753.22|37
1653614120000|2022-05-27 01:15:20|1760.5|1754.3|1760.67|1754.47|1760.71|1754.51|1759.95|1753.75|38
1653614130000|2022-05-27 01:15:30|1760.71|1754.51|1759.41|1753.21|1761.03|1754.83|1759.15|1752.95|38
1653614140000|2022-05-27 01:15:40|1759.38|1753.18|1760.76|1754.56|1761.1|1754.9|1759.38|1753.18|37
1653614150000|2022-05-27 01:15:50|1760.68|1754.48|1760.53|1754.33|1761.44|1755.24|1760.31|1754.11|38
1653614160000|2022-05-27 01:16:00|1760.24|1754.04|1760.96|1754.76|1761.31|1755.11|1760.22|1754.02|35
1653614170000|2022-05-27 01:16:10|1760.98|1754.78|1761.04|1754.84|1761.32|1755.12|1760.49|1754.29|38
1653614180000|2022-05-27 01:16:20|1761.06|1754.86|1763.69|1757.49|1764.45|1758.25|1760.94|1754.74|40
1653614190000|2022-05-27 01:16:30|1763.86|1757.66|1763.93|1757.73|1764.46|1758.26|1763.66|1757.46|38
1653614200000|2022-05-27 01:16:40|1763.89|1757.69|1762.93|1756.73|1763.9|1757.7|1762.74|1756.54|33
1653614210000|2022-05-27 01:16:50|1762.96|1756.76|1763.82|1757.62|1765.07|1758.87|1762.96|1756.76|38
1653614220000|2022-05-27 01:17:00|1763.84|1757.64|1765.17|1758.97|1765.19|1758.99|1763.67|1757.47|37
1653614230000|2022-05-27 01:17:10|1765.15|1758.95|1764.62|1758.42|1765.31|1759.11|1764.01|1757.81|34
1653614240000|2022-05-27 01:17:20|1764.3|1758.1|1763.52|1757.32|1764.67|1758.47|1763.52|1757.32|34
1653614250000|2022-05-27 01:17:30|1763.55|1757.35|1763.72|1757.52|1764.31|1758.11|1763.37|1757.17|39
1653614260000|2022-05-27 01:17:40|1763.55|1757.35|1763.22|1757.02|1763.69|1757.49|1763.06|1756.86|34
1653614270000|2022-05-27 01:17:50|1763.16|1756.96|1761.56|1755.36|1763.16|1756.96|1761.45|1755.25|38
1653614280000|2022-05-27 01:18:00|1761.59|1755.39|1761.79|1755.59|1761.88|1755.68|1760.98|1754.78|37
1653614290000|2022-05-27 01:18:10|1761.94|1755.74|1762.22|1756.02|1762.22|1756.02|1761.78|1755.58|35
1653614300000|2022-05-27 01:18:20|1762.23|1756.03|1762.52|1756.32|1762.67|1756.47|1761.88|1755.68|33
1653614310000|2022-05-27 01:18:30|1762.48|1756.28|1761.7|1755.5|1762.72|1756.52|1761.7|1755.5|32
1653614320000|2022-05-27 01:18:40|1761.52|1755.32|1760.71|1754.51|1761.52|1755.32|1760.56|1754.36|37
1653614330000|2022-05-27 01:18:50|1760.74|1754.54|1759.3|1753.1|1760.88|1754.68|1759.3|1753.1|36
1653614340000|2022-05-27 01:19:00|1759.28|1753.08|1758.34|1752.14|1759.57|1753.37|1758.15|1751.95|39
1653614350000|2022-05-27 01:19:10|1758.38|1752.18|1757.99|1751.79|1758.53|1752.33|1757.99|1751.79|34
1653614360000|2022-05-27 01:19:20|1757.98|1751.78|1756.65|1750.45|1759.89|1753.69|1756.1|1749.9|38
1653614370000|2022-05-27 01:19:30|1756.87|1750.67|1755.34|1749.14|1757.21|1751.01|1755.34|1749.14|35
1653614380000|2022-05-27 01:19:40|1755.21|1749.01|1754.21|1748.01|1755.34|1749.14|1753.73|1747.53|37
1653614390000|2022-05-27 01:19:50|1754.03|1747.83|1754.1|1747.9|1754.45|1748.25|1753.54|1747.34|37
1653614400000|2022-05-27 01:20:00|1754.03|1747.83|1755.67|1749.47|1755.97|1749.77|1753.46|1747.26|40
1653614410000|2022-05-27 01:20:10|1755.51|1749.31|1753.9|1747.7|1755.57|1749.37|1753.86|1747.66|36
1653614420000|2022-05-27 01:20:20|1753.73|1747.53|1753.96|1747.76|1754.27|1748.07|1753.73|1747.53|37
1653614430000|2022-05-27 01:20:30|1754.05|1747.85|1753.94|1747.74|1754.05|1747.85|1753.5|1747.3|37
1653614440000|2022-05-27 01:20:40|1753.77|1747.57|1754.5|1748.3|1754.64|1748.44|1753.77|1747.57|37
1653614450000|2022-05-27 01:20:50|1754.54|1748.34|1754.55|1748.35|1754.65|1748.45|1753.89|1747.69|34
1653614460000|2022-05-27 01:21:00|1754.5|1748.3|1755.15|1748.95|1755.26|1749.06|1754.09|1747.89|36
1653614470000|2022-05-27 01:21:10|1755.76|1749.56|1754.29|1748.09|1755.82|1749.62|1753.83|1747.63|37
1653614480000|2022-05-27 01:21:20|1754.23|1748.03|1753.22|1747.02|1754.23|1748.03|1753.17|1746.97|35
1653614490000|2022-05-27 01:21:30|1753.25|1747.05|1752.56|1746.36|1753.35|1747.15|1751.68|1745.48|36
1653614500000|2022-05-27 01:21:40|1752.42|1746.22|1751.64|1745.44|1752.61|1746.41|1751.08|1744.88|37
1653614510000|2022-05-27 01:21:50|1751.63|1745.43|1752.39|1746.19|1752.62|1746.42|1751.5|1745.3|35
1653614520000|2022-05-27 01:22:00|1752.4|1746.2|1751.28|1745.08|1752.4|1746.2|1751.08|1744.88|36
1653614530000|2022-05-27 01:22:10|1751.29|1745.09|1751.42|1745.22|1751.88|1745.68|1751.12|1744.92|38
1653614540000|2022-05-27 01:22:20|1751.54|1745.34|1753.91|1747.71|1754.08|1747.88|1751.48|1745.28|35
1653614550000|2022-05-27 01:22:30|1753.83|1747.63|1752.4|1746.2|1754.05|1747.85|1751.99|1745.79|33
1653614560000|2022-05-27 01:22:40|1752.37|1746.17|1751.58|1745.38|1752.51|1746.31|1751.58|1745.38|38
1653614570000|2022-05-27 01:22:50|1751.56|1745.36|1751.52|1745.32|1751.77|1745.57|1751.12|1744.92|38
1653614580000|2022-05-27 01:23:00|1751.6|1745.4|1752.08|1745.88|1752.23|1746.03|1751.31|1745.11|36
1653614590000|2022-05-27 01:23:10|1752.15|1745.95|1752.83|1746.63|1753.38|1747.18|1751.93|1745.73|37
1653614600000|2022-05-27 01:23:20|1752.88|1746.68|1756.62|1750.42|1756.62|1750.42|1752.88|1746.68|40
1653614610000|2022-05-27 01:23:30|1756.55|1750.35|1758.3|1752.1|1759.12|1752.92|1756.45|1750.25|39
1653614620000|2022-05-27 01:23:40|1758.28|1752.08|1756.61|1750.41|1758.28|1752.08|1756.31|1750.11|34
1653614630000|2022-05-27 01:23:50|1756.67|1750.47|1755.06|1748.86|1756.67|1750.47|1754.92|1748.72|38
1653614640000|2022-05-27 01:24:00|1755.14|1748.94|1753.94|1747.74|1755.32|1749.12|1753.52|1747.32|39
1653614650000|2022-05-27 01:24:10|1753.92|1747.72|1753.65|1747.45|1753.92|1747.72|1753.14|1746.94|35
1653614660000|2022-05-27 01:24:20|1753.81|1747.61|1753.3|1747.1|1753.93|1747.73|1753.22|1747.02|36
1653614670000|2022-05-27 01:24:30|1753.33|1747.13|1754.16|1747.96|1754.16|1747.96|1752.4|1746.2|38
1653614680000|2022-05-27 01:24:40|1754.15|1747.95|1753.9|1747.7|1754.3|1748.1|1753.83|1747.63|35
1653614690000|2022-05-27 01:24:50|1753.89|1747.69|1752.35|1746.15|1753.89|1747.69|1752.23|1746.03|35
1653614700000|2022-05-27 01:25:00|1752.44|1746.24|1754.02|1747.82|1754.02|1747.82|1752.26|1746.06|36
1653614710000|2022-05-27 01:25:10|1754.04|1747.84|1754.27|1748.07|1754.48|1748.28|1753.82|1747.62|35
1653614720000|2022-05-27 01:25:20|1754.23|1748.03|1755.23|1749.03|1755.59|1749.39|1753.92|1747.72|39
1653614730000|2022-05-27 01:25:30|1755.22|1749.02|1753.4|1747.2|1755.54|1749.34|1753.15|1746.95|37
1653614740000|2022-05-27 01:25:40|1753.43|1747.23|1753.45|1747.25|1753.63|1747.43|1753.26|1747.06|34
1653614750000|2022-05-27 01:25:50|1753.55|1747.35|1755.25|1749.05|1755.25|1749.05|1753.54|1747.34|39
1653614760000|2022-05-27 01:26:00|1755.36|1749.16|1755.65|1749.45|1755.7|1749.5|1754.55|1748.35|33
1653614770000|2022-05-27 01:26:10|1755.64|1749.44|1756.13|1749.93|1756.14|1749.94|1755.31|1749.11|35
1653614780000|2022-05-27 01:26:20|1756.11|1749.91|1756.05|1749.85|1756.3|1750.1|1755.98|1749.78|32
1653614790000|2022-05-27 01:26:30|1756.04|1749.84|1754.83|1748.63|1756.22|1750.02|1754.63|1748.43|36
1653614800000|2022-05-27 01:26:40|1754.76|1748.56|1754.9|1748.7|1755.1|1748.9|1754.5|1748.3|33
1653614810000|2022-05-27 01:26:50|1754.92|1748.72|1756.18|1749.98|1756.18|1749.98|1754.85|1748.65|31
1653614820000|2022-05-27 01:27:00|1756.19|1749.99|1754.16|1747.96|1756.22|1750.02|1754.03|1747.83|35
1653614830000|2022-05-27 01:27:10|1754.13|1747.93|1753.99|1747.79|1754.81|1748.61|1753.95|1747.75|36
1653614840000|2022-05-27 01:27:20|1754.07|1747.87|1753.35|1747.15|1754.16|1747.96|1753.3|1747.1|37
1653614850000|2022-05-27 01:27:30|1753.38|1747.18|1752.97|1746.77|1753.74|1747.54|1752.71|1746.51|32
1653614860000|2022-05-27 01:27:40|1753.12|1746.92|1753.1|1746.9|1753.76|1747.56|1752.96|1746.76|36
1653614870000|2022-05-27 01:27:50|1753.09|1746.89|1753.38|1747.18|1753.46|1747.26|1753.03|1746.83|27
1653614880000|2022-05-27 01:28:00|1753.35|1747.15|1751.88|1745.68|1753.36|1747.16|1751.79|1745.59|37
1653614890000|2022-05-27 01:28:10|1751.82|1745.62|1752.01|1745.81|1752.01|1745.81|1751.47|1745.27|35
1653614900000|2022-05-27 01:28:20|1751.98|1745.78|1751.01|1744.81|1752.05|1745.85|1751.01|1744.81|33
1653614910000|2022-05-27 01:28:30|1751.07|1744.87|1751.96|1745.76|1752.59|1746.39|1751.07|1744.87|36
1653614920000|2022-05-27 01:28:40|1751.9|1745.7|1751.78|1745.58|1751.98|1745.78|1751.54|1745.34|27
1653614930000|2022-05-27 01:28:50|1751.83|1745.63|1751.58|1745.38|1751.83|1745.63|1751.46|1745.26|32
1653614940000|2022-05-27 01:29:00|1751.79|1745.59|1752.61|1746.41|1752.62|1746.42|1751.63|1745.43|38
1653614950000|2022-05-27 01:29:10|1752.54|1746.34|1754.86|1748.66|1755.03|1748.83|1752.54|1746.34|38
1653614960000|2022-05-27 01:29:20|1754.96|1748.76|1755.19|1748.99|1755.42|1749.22|1754.87|1748.67|36
1653614970000|2022-05-27 01:29:30|1755.26|1749.06|1753.53|1747.33|1755.28|1749.08|1753.34|1747.14|36
1653614980000|2022-05-27 01:29:40|1753.66|1747.46|1752.22|1746.02|1753.66|1747.46|1752.22|1746.02|37
1653614990000|2022-05-27 01:29:50|1752.2|1746|1751.2|1745|1752.2|1746|1750.89|1744.69|38
1653615000000|2022-05-27 01:30:00|1751.18|1744.98|1752.84|1746.64|1752.9|1746.7|1750.86|1744.66|35
1653615010000|2022-05-27 01:30:10|1752.41|1746.21|1753.68|1747.48|1753.93|1747.73|1752.41|1746.21|39
1653615020000|2022-05-27 01:30:20|1753.7|1747.5|1754.51|1748.31|1754.63|1748.43|1753.58|1747.38|34
1653615030000|2022-05-27 01:30:30|1754.56|1748.36|1755.03|1748.83|1755.03|1748.83|1754.16|1747.96|35
1653615040000|2022-05-27 01:30:40|1755.04|1748.84|1753.5|1747.3|1755.17|1748.97|1752.65|1746.45|36
1653615050000|2022-05-27 01:30:50|1753.35|1747.15|1754.5|1748.3|1754.5|1748.3|1752.86|1746.66|38
1653615060000|2022-05-27 01:31:00|1754.49|1748.29|1756.68|1750.48|1756.76|1750.56|1754.25|1748.05|37
1653615070000|2022-05-27 01:31:10|1756.61|1750.41|1757.76|1751.56|1757.76|1751.56|1756.61|1750.41|39
1653615080000|2022-05-27 01:31:20|1757.57|1751.37|1757.67|1751.47|1757.71|1751.51|1756.85|1750.65|38
1653615090000|2022-05-27 01:31:30|1757.49|1751.29|1756.05|1749.85|1757.49|1751.29|1755.89|1749.69|39
1653615100000|2022-05-27 01:31:40|1756.06|1749.86|1758.08|1751.88|1758.09|1751.89|1756.06|1749.86|39
1653615110000|2022-05-27 01:31:50|1758.05|1751.85|1759.14|1752.94|1759.45|1753.25|1757.88|1751.68|38
1653615120000|2022-05-27 01:32:00|1759.1|1752.9|1757.99|1751.79|1759.46|1753.26|1757.99|1751.79|35
1653615130000|2022-05-27 01:32:10|1758.17|1751.97|1757.2|1751|1758.24|1752.04|1755.81|1749.61|37
1653615140000|2022-05-27 01:32:20|1757.18|1750.98|1757.85|1751.65|1758|1751.8|1757.05|1750.85|36
1653615150000|2022-05-27 01:32:30|1757.71|1751.51|1757.55|1751.35|1757.86|1751.66|1757.45|1751.25|39
1653615160000|2022-05-27 01:32:40|1757.34|1751.14|1756.86|1750.66|1757.34|1751.14|1756.57|1750.37|37
1653615170000|2022-05-27 01:32:50|1756.92|1750.72|1754.82|1748.62|1756.93|1750.73|1754.73|1748.53|38
1653615180000|2022-05-27 01:33:00|1754.79|1748.59|1756.05|1749.85|1756.16|1749.96|1753.78|1747.58|36
1653615190000|2022-05-27 01:33:10|1756.1|1749.9|1754.27|1748.07|1756.1|1749.9|1754.12|1747.92|38
1653615200000|2022-05-27 01:33:20|1754.24|1748.04|1753.19|1746.99|1754.6|1748.4|1753.05|1746.85|35
1653615210000|2022-05-27 01:33:30|1753.07|1746.87|1752.82|1746.62|1753.18|1746.98|1752.56|1746.36|35
1653615220000|2022-05-27 01:33:40|1752.78|1746.58|1754.02|1747.82|1754.14|1747.94|1752.78|1746.58|36
1653615230000|2022-05-27 01:33:50|1753.99|1747.79|1752.9|1746.7|1754.09|1747.89|1752.74|1746.54|34
1653615240000|2022-05-27 01:34:00|1752.81|1746.61|1753.56|1747.36|1753.56|1747.36|1752.81|1746.61|32
1653615250000|2022-05-27 01:34:10|1753.51|1747.31|1753.68|1747.48|1753.7|1747.5|1753.48|1747.28|33
1653615260000|2022-05-27 01:34:20|1753.71|1747.51|1753.53|1747.33|1753.71|1747.51|1752.83|1746.63|36
1653615270000|2022-05-27 01:34:30|1753.56|1747.36|1753.74|1747.54|1753.79|1747.59|1753.54|1747.34|30
1653615280000|2022-05-27 01:34:40|1753.63|1747.43|1752.72|1746.52|1753.63|1747.43|1752.39|1746.19|36
1653615290000|2022-05-27 01:34:50|1752.65|1746.45|1752.04|1745.84|1752.65|1746.45|1751.83|1745.63|35
1653615300000|2022-05-27 01:35:00|1752.06|1745.86|1751.71|1745.51|1752.54|1746.34|1751.49|1745.29|40
1653615310000|2022-05-27 01:35:10|1751.76|1745.56|1753.02|1746.82|1753.02|1746.82|1751.38|1745.18|38
1653615320000|2022-05-27 01:35:20|1753.18|1746.98|1754.04|1747.84|1754.91|1748.71|1753.18|1746.98|38
1653615330000|2022-05-27 01:35:30|1753.99|1747.79|1755.64|1749.44|1755.77|1749.57|1753.94|1747.74|38
1653615340000|2022-05-27 01:35:40|1755.72|1749.52|1755.44|1749.24|1755.72|1749.52|1754.98|1748.78|36
1653615350000|2022-05-27 01:35:50|1755.43|1749.23|1755.13|1748.93|1755.53|1749.33|1755.08|1748.88|37
1653615360000|2022-05-27 01:36:00|1755.16|1748.96|1757.61|1751.41|1757.61|1751.41|1755.16|1748.96|38
1653615370000|2022-05-27 01:36:10|1757.51|1751.31|1756.77|1750.57|1757.56|1751.36|1756.61|1750.41|35
1653615380000|2022-05-27 01:36:20|1756.8|1750.6|1756.86|1750.66|1757.05|1750.85|1756.74|1750.54|32
1653615390000|2022-05-27 01:36:30|1756.84|1750.64|1758.22|1752.02|1758.37|1752.17|1756.43|1750.23|38
1653615400000|2022-05-27 01:36:40|1758.26|1752.06|1758.38|1752.18|1758.53|1752.33|1757.91|1751.71|39
1653615410000|2022-05-27 01:36:50|1758.44|1752.24|1760.23|1754.03|1760.23|1754.03|1758.37|1752.17|37
1653615420000|2022-05-27 01:37:00|1760.14|1753.94|1758.99|1752.79|1760.29|1754.09|1758.97|1752.77|35
1653615430000|2022-05-27 01:37:10|1759.03|1752.83|1758.86|1752.66|1759.17|1752.97|1758.54|1752.34|37
1653615440000|2022-05-27 01:37:20|1758.93|1752.73|1759.71|1753.51|1759.71|1753.51|1758.88|1752.68|37
1653615450000|2022-05-27 01:37:30|1759.69|1753.49|1763.82|1757.62|1763.99|1757.79|1759.69|1753.49|37
1653615460000|2022-05-27 01:37:40|1763.84|1757.64|1762.75|1756.55|1763.84|1757.64|1761.69|1755.49|31
1653615470000|2022-05-27 01:37:50|1762.92|1756.72|1761.97|1755.77|1763.28|1757.08|1761.89|1755.69|29
1653615480000|2022-05-27 01:38:00|1761.84|1755.64|1761.51|1755.31|1762.28|1756.08|1761.45|1755.25|38
1653615490000|2022-05-27 01:38:10|1761.45|1755.25|1762.95|1756.75|1762.95|1756.75|1761.45|1755.25|36
1653615500000|2022-05-27 01:38:20|1763.03|1756.83|1763.63|1757.43|1763.81|1757.61|1762.74|1756.54|38
1653615510000|2022-05-27 01:38:30|1763.76|1757.56|1761.77|1755.57|1763.76|1757.56|1761.73|1755.53|34
1653615520000|2022-05-27 01:38:40|1761.76|1755.56|1762.07|1755.87|1762.3|1756.1|1761.76|1755.56|36
1653615530000|2022-05-27 01:38:50|1762.08|1755.88|1761.25|1755.05|1762.09|1755.89|1761.06|1754.86|37
1653615540000|2022-05-27 01:39:00|1761.19|1754.99|1760.79|1754.59|1761.22|1755.02|1760.68|1754.48|35
1653615550000|2022-05-27 01:39:10|1760.83|1754.63|1761.61|1755.41|1761.61|1755.41|1760.22|1754.02|37
1653615560000|2022-05-27 01:39:20|1761.6|1755.4|1760.74|1754.54|1761.61|1755.41|1760.5|1754.3|28
1653615570000|2022-05-27 01:39:30|1760.79|1754.59|1760.77|1754.57|1760.82|1754.62|1760.67|1754.47|34
1653615580000|2022-05-27 01:39:40|1760.73|1754.53|1760.55|1754.35|1760.76|1754.56|1760.55|1754.35|30
1653615590000|2022-05-27 01:39:50|1760.57|1754.37|1760.66|1754.46|1760.72|1754.52|1760.57|1754.37|32
1653615600000|2022-05-27 01:40:00|1760.6|1754.4|1761.64|1755.44|1761.99|1755.79|1760.44|1754.24|37
1653615610000|2022-05-27 01:40:10|1761.66|1755.46|1760.72|1754.52|1761.66|1755.46|1760.61|1754.41|33
1653615620000|2022-05-27 01:40:20|1760.74|1754.54|1760.71|1754.51|1760.74|1754.54|1760.65|1754.45|23
1653615630000|2022-05-27 01:40:30|1760.77|1754.57|1759.74|1753.54|1761.21|1755.01|1759.74|1753.54|26
1653615640000|2022-05-27 01:40:40|1759.61|1753.41|1759.4|1753.2|1760.4|1754.2|1759.37|1753.17|34
1653615650000|2022-05-27 01:40:50|1759.26|1753.06|1759.06|1752.86|1759.26|1753.06|1758.96|1752.76|33
1653615660000|2022-05-27 01:41:00|1759.4|1753.2|1759.95|1753.75|1759.95|1753.75|1758.46|1752.26|34
1653615670000|2022-05-27 01:41:10|1759.99|1753.79|1760.16|1753.96|1760.16|1753.96|1759.91|1753.71|27
1653615680000|2022-05-27 01:41:20|1760.06|1753.86|1759.65|1753.45|1761.13|1754.93|1759.56|1753.36|33
1653615690000|2022-05-27 01:41:30|1759.62|1753.42|1760.53|1754.33|1760.54|1754.34|1759.52|1753.32|37
1653615700000|2022-05-27 01:41:40|1760.55|1754.35|1762.02|1755.82|1762.12|1755.92|1760.54|1754.34|39
1653615710000|2022-05-27 01:41:50|1762.04|1755.84|1763.3|1757.1|1763.46|1757.26|1761.95|1755.75|38
1653615720000|2022-05-27 01:42:00|1763.36|1757.16|1763.42|1757.22|1763.52|1757.32|1762.75|1756.55|33
1653615730000|2022-05-27 01:42:10|1763.38|1757.18|1762.32|1756.12|1763.38|1757.18|1761.74|1755.54|36
1653615740000|2022-05-27 01:42:20|1762.22|1756.02|1762.23|1756.03|1762.37|1756.17|1762.08|1755.88|28
1653615750000|2022-05-27 01:42:30|1762.25|1756.05|1761.79|1755.59|1762.3|1756.1|1761.46|1755.26|37
1653615760000|2022-05-27 01:42:40|1761.67|1755.47|1760.91|1754.71|1761.86|1755.66|1760.9|1754.7|36
1653615770000|2022-05-27 01:42:50|1761.24|1755.04|1761.15|1754.95|1761.32|1755.12|1760.73|1754.53|33
1653615780000|2022-05-27 01:43:00|1760.98|1754.78|1760.79|1754.59|1761.24|1755.04|1760.48|1754.28|31
1653615790000|2022-05-27 01:43:10|1760.69|1754.49|1759.72|1753.52|1760.77|1754.57|1759.59|1753.39|37
1653615800000|2022-05-27 01:43:20|1759.79|1753.59|1761.19|1754.99|1761.94|1755.74|1759.79|1753.59|37
1653615810000|2022-05-27 01:43:30|1761.18|1754.98|1761.67|1755.47|1761.8|1755.6|1761.18|1754.98|34
1653615820000|2022-05-27 01:43:40|1761.66|1755.46|1762.54|1756.34|1762.54|1756.34|1761.49|1755.29|36
1653615830000|2022-05-27 01:43:50|1762.5|1756.3|1762.52|1756.32|1762.91|1756.71|1762.47|1756.27|35
1653615840000|2022-05-27 01:44:00|1762.37|1756.17|1761.2|1755|1762.39|1756.19|1761.16|1754.96|37
1653615850000|2022-05-27 01:44:10|1761.16|1754.96|1761.02|1754.82|1761.16|1754.96|1760.66|1754.46|37
1653615860000|2022-05-27 01:44:20|1760.98|1754.78|1761.58|1755.38|1761.58|1755.38|1760.35|1754.15|32
1653615870000|2022-05-27 01:44:30|1761.75|1755.55|1760.24|1754.04|1761.84|1755.64|1760.2|1754|35
1653615880000|2022-05-27 01:44:40|1760.27|1754.07|1759.99|1753.79|1760.27|1754.07|1759.95|1753.75|33
1653615890000|2022-05-27 01:44:50|1760.1|1753.9|1759.24|1753.04|1760.11|1753.91|1758.96|1752.76|33
1653615900000|2022-05-27 01:45:00|1759.2|1753|1760.02|1753.82|1760.02|1753.82|1758.17|1751.97|35
1653615910000|2022-05-27 01:45:10|1760.07|1753.87|1762.71|1756.51|1762.81|1756.61|1759.7|1753.5|39
1653615920000|2022-05-27 01:45:20|1762.69|1756.49|1761.22|1755.02|1762.72|1756.52|1760.98|1754.78|36
1653615930000|2022-05-27 01:45:30|1761.48|1755.28|1762.37|1756.17|1762.37|1756.17|1761.48|1755.28|37
1653615940000|2022-05-27 01:45:40|1762.6|1756.4|1763.47|1757.27|1763.9|1757.7|1762.6|1756.4|32
1653615950000|2022-05-27 01:45:50|1763.57|1757.37|1763.22|1757.02|1763.57|1757.37|1762.89|1756.69|39
1653615960000|2022-05-27 01:46:00|1763.25|1757.05|1763.51|1757.31|1763.6|1757.4|1761.97|1755.77|37
1653615970000|2022-05-27 01:46:10|1763.64|1757.44|1762.89|1756.69|1763.68|1757.48|1762.89|1756.69|35
1653615980000|2022-05-27 01:46:20|1762.79|1756.59|1763.69|1757.49|1763.79|1757.59|1762.71|1756.51|38
1653615990000|2022-05-27 01:46:30|1763.74|1757.54|1763.74|1757.54|1763.84|1757.64|1762.91|1756.71|34
1653616000000|2022-05-27 01:46:40|1763.75|1757.55|1764.06|1757.86|1764.24|1758.04|1763.67|1757.47|34
1653616010000|2022-05-27 01:46:50|1764.09|1757.89|1763.96|1757.76|1764.45|1758.25|1763.73|1757.53|31
1653616020000|2022-05-27 01:47:00|1763.58|1757.38|1762.42|1756.22|1764.13|1757.93|1762.19|1755.99|33
1653616030000|2022-05-27 01:47:10|1762.45|1756.25|1761.12|1754.92|1762.45|1756.25|1760.82|1754.62|38
1653616040000|2022-05-27 01:47:20|1761.1|1754.9|1764.57|1758.37|1764.57|1758.37|1761.03|1754.83|38
1653616050000|2022-05-27 01:47:30|1764.53|1758.33|1764|1757.8|1764.53|1758.33|1763.92|1757.72|32
1653616060000|2022-05-27 01:47:40|1763.95|1757.75|1763.56|1757.36|1764.07|1757.87|1763.52|1757.32|33
1653616070000|2022-05-27 01:47:50|1763.58|1757.38|1762.55|1756.35|1763.66|1757.46|1762.47|1756.27|29
1653616080000|2022-05-27 01:48:00|1762.52|1756.32|1762.06|1755.86|1762.64|1756.44|1761.78|1755.58|34
1653616090000|2022-05-27 01:48:10|1761.99|1755.79|1761.13|1754.93|1762.05|1755.85|1760.52|1754.32|37
1653616100000|2022-05-27 01:48:20|1761.39|1755.19|1762.31|1756.11|1762.48|1756.28|1760.32|1754.12|38
1653616110000|2022-05-27 01:48:30|1762.32|1756.12|1761.56|1755.36|1763.04|1756.84|1761.35|1755.15|39
1653616120000|2022-05-27 01:48:40|1761.46|1755.26|1760.97|1754.77|1761.54|1755.34|1760.72|1754.52|34
1653616130000|2022-05-27 01:48:50|1760.84|1754.64|1762.11|1755.91|1762.48|1756.28|1760.76|1754.56|38
1653616140000|2022-05-27 01:49:00|1762.14|1755.94|1760.72|1754.52|1762.19|1755.99|1760.46|1754.26|39
1653616150000|2022-05-27 01:49:10|1760.7|1754.5|1759.26|1753.06|1760.7|1754.5|1759.17|1752.97|39
1653616160000|2022-05-27 01:49:20|1759.31|1753.11|1760.98|1754.78|1761.11|1754.91|1759.23|1753.03|37
1653616170000|2022-05-27 01:49:30|1760.96|1754.76|1758.2|1752|1760.96|1754.76|1758.16|1751.96|33
1653616180000|2022-05-27 01:49:40|1758.18|1751.98|1757.16|1750.96|1758.4|1752.2|1757.16|1750.96|38
1653616190000|2022-05-27 01:49:50|1757.22|1751.02|1754.7|1748.5|1757.22|1751.02|1754.51|1748.31|40
1653616200000|2022-05-27 01:50:00|1754.91|1748.71|1753.62|1747.42|1755.11|1748.91|1753.2|1747|38
1653616210000|2022-05-27 01:50:10|1753.65|1747.45|1753.79|1747.59|1754.14|1747.94|1753.4|1747.2|38
1653616220000|2022-05-27 01:50:20|1753.71|1747.51|1754.38|1748.18|1755.22|1749.02|1753.29|1747.09|40
1653616230000|2022-05-27 01:50:30|1754.28|1748.08|1754.37|1748.17|1754.37|1748.17|1753.75|1747.55|34
1653616240000|2022-05-27 01:50:40|1754.42|1748.22|1755.36|1749.16|1755.44|1749.24|1754.4|1748.2|34
1653616250000|2022-05-27 01:50:50|1755.35|1749.15|1755.02|1748.82|1755.38|1749.18|1754.89|1748.69|35
1653616260000|2022-05-27 01:51:00|1755.04|1748.84|1756.42|1750.22|1756.43|1750.23|1755.02|1748.82|37
1653616270000|2022-05-27 01:51:10|1756.56|1750.36|1756.93|1750.73|1757.04|1750.84|1755.76|1749.56|40
1653616280000|2022-05-27 01:51:20|1756.97|1750.77|1756.35|1750.15|1757.35|1751.15|1755.38|1749.18|39
1653616290000|2022-05-27 01:51:30|1756.42|1750.22|1756.18|1749.98|1756.82|1750.62|1755.87|1749.67|39
1653616300000|2022-05-27 01:51:40|1756.07|1749.87|1756.1|1749.9|1756.73|1750.53|1755.72|1749.52|33
1653616310000|2022-05-27 01:51:50|1756.09|1749.89|1755.92|1749.72|1756.09|1749.89|1755.43|1749.23|35
1653616320000|2022-05-27 01:52:00|1755.87|1749.67|1755.05|1748.85|1755.87|1749.67|1754.48|1748.28|32
1653616330000|2022-05-27 01:52:10|1755.09|1748.89|1755.4|1749.2|1755.4|1749.2|1754.48|1748.28|33
1653616340000|2022-05-27 01:52:20|1755.56|1749.36|1755|1748.8|1755.56|1749.36|1754.86|1748.66|39
1653616350000|2022-05-27 01:52:30|1754.99|1748.79|1755.23|1749.03|1755.6|1749.4|1754.7|1748.5|38
1653616360000|2022-05-27 01:52:40|1755.25|1749.05|1755.17|1748.97|1755.4|1749.2|1755.15|1748.95|32
1653616370000|2022-05-27 01:52:50|1755.15|1748.95|1754.88|1748.68|1755.19|1748.99|1754.84|1748.64|34
1653616380000|2022-05-27 01:53:00|1754.89|1748.69|1754.94|1748.74|1754.99|1748.79|1754.71|1748.51|33
1653616390000|2022-05-27 01:53:10|1754.8|1748.6|1755.14|1748.94|1755.55|1749.35|1754.8|1748.6|37
1653616400000|2022-05-27 01:53:20|1755.18|1748.98|1754.85|1748.65|1755.18|1748.98|1754.57|1748.37|36
1653616410000|2022-05-27 01:53:30|1754.73|1748.53|1754.14|1747.94|1754.79|1748.59|1754.1|1747.9|35
1653616420000|2022-05-27 01:53:40|1754.15|1747.95|1753.56|1747.36|1754.51|1748.31|1753.4|1747.2|34
1653616430000|2022-05-27 01:53:50|1753.63|1747.43|1753.67|1747.47|1753.82|1747.62|1753.49|1747.29|32
1653616440000|2022-05-27 01:54:00|1753.61|1747.41|1753.85|1747.65|1754.26|1748.06|1753.61|1747.41|32
1653616450000|2022-05-27 01:54:10|1753.88|1747.68|1751.51|1745.31|1753.88|1747.68|1751.31|1745.11|33
1653616460000|2022-05-27 01:54:20|1751.81|1745.61|1751.39|1745.19|1751.81|1745.61|1751.21|1745.01|36
1653616470000|2022-05-27 01:54:30|1751.43|1745.23|1751.49|1745.29|1751.49|1745.29|1751.17|1744.97|38
1653616480000|2022-05-27 01:54:40|1751.37|1745.17|1752.2|1746|1752.2|1746|1750.78|1744.58|33
1653616490000|2022-05-27 01:54:50|1752.21|1746.01|1751.72|1745.52|1752.22|1746.02|1751.6|1745.4|38
1653616500000|2022-05-27 01:55:00|1751.62|1745.42|1751.47|1745.27|1751.65|1745.45|1751|1744.8|36
1653616510000|2022-05-27 01:55:10|1751.23|1745.03|1751.28|1745.08|1751.75|1745.55|1751.08|1744.88|36
1653616520000|2022-05-27 01:55:20|1751.37|1745.17|1752.02|1745.82|1752.02|1745.82|1751|1744.8|32
1653616530000|2022-05-27 01:55:30|1752.04|1745.84|1751.37|1745.17|1752.42|1746.22|1751.32|1745.12|38
1653616540000|2022-05-27 01:55:40|1751.41|1745.21|1751.39|1745.19|1751.53|1745.33|1751.04|1744.84|40
1653616550000|2022-05-27 01:55:50|1751.23|1745.03|1751.32|1745.12|1751.5|1745.3|1750.85|1744.65|35
1653616560000|2022-05-27 01:56:00|1751.33|1745.13|1751.04|1744.84|1751.44|1745.24|1750.98|1744.78|37
1653616570000|2022-05-27 01:56:10|1751.05|1744.85|1751.22|1745.02|1751.35|1745.15|1750.95|1744.75|34
1653616580000|2022-05-27 01:56:20|1751.28|1745.08|1751|1744.8|1751.32|1745.12|1750.85|1744.65|37
1653616590000|2022-05-27 01:56:30|1751.04|1744.84|1750.66|1744.46|1751.08|1744.88|1750.55|1744.35|39
1653616600000|2022-05-27 01:56:40|1750.71|1744.51|1750.98|1744.78|1751.47|1745.27|1750.61|1744.41|37
1653616610000|2022-05-27 01:56:50|1751.22|1745.02|1750.83|1744.63|1751.54|1745.34|1750.72|1744.52|30
1653616620000|2022-05-27 01:57:00|1750.86|1744.66|1752.56|1746.36|1752.56|1746.36|1750.85|1744.65|35
1653616630000|2022-05-27 01:57:10|1752.45|1746.25|1752.83|1746.63|1752.95|1746.75|1752.25|1746.05|38
1653616640000|2022-05-27 01:57:20|1752.63|1746.43|1752.67|1746.47|1752.86|1746.66|1752.29|1746.09|35
1653616650000|2022-05-27 01:57:30|1752.65|1746.45|1751.3|1745.1|1752.79|1746.59|1751.26|1745.06|37
1653616660000|2022-05-27 01:57:40|1751.25|1745.05|1750.9|1744.7|1751.26|1745.06|1750.83|1744.63|37
1653616670000|2022-05-27 01:57:50|1750.91|1744.71|1750.94|1744.74|1751.09|1744.89|1750.82|1744.62|35
1653616680000|2022-05-27 01:58:00|1751.04|1744.84|1745.02|1738.82|1751.04|1744.84|1745.02|1738.82|37
1653616690000|2022-05-27 01:58:10|1744.76|1738.56|1745.45|1739.25|1745.69|1739.49|1743.73|1737.53|35
1653616700000|2022-05-27 01:58:20|1745.31|1739.11|1743.99|1737.79|1745.31|1739.11|1743.66|1737.46|38
1653616710000|2022-05-27 01:58:30|1743.95|1737.75|1741.36|1735.16|1744.12|1737.92|1741.13|1734.93|38
1653616720000|2022-05-27 01:58:40|1741.05|1734.85|1743.2|1737|1743.2|1737|1739.72|1733.52|38
1653616730000|2022-05-27 01:58:50|1743.23|1737.03|1743.82|1737.62|1745.59|1739.39|1743.07|1736.87|40
1653616740000|2022-05-27 01:59:00|1743.7|1737.5|1742.47|1736.27|1744.39|1738.19|1742.1|1735.9|37
1653616750000|2022-05-27 01:59:10|1742.31|1736.11|1738.89|1732.69|1742.32|1736.12|1738.34|1732.14|38
1653616760000|2022-05-27 01:59:20|1739.11|1732.91|1741.61|1735.41|1741.61|1735.41|1739.1|1732.9|40
1653616770000|2022-05-27 01:59:30|1741.73|1735.53|1742.66|1736.46|1742.66|1736.46|1740.89|1734.69|40
1653616780000|2022-05-27 01:59:40|1742.44|1736.24|1742.68|1736.48|1742.75|1736.55|1741.79|1735.59|39
1653616790000|2022-05-27 01:59:50|1742.71|1736.51|1744.15|1737.95|1744.23|1738.03|1742.52|1736.32|39
1653616800000|2022-05-27 02:00:00|1744.2|1738|1741.03|1734.83|1744.73|1738.53|1740.74|1734.54|40
1653616810000|2022-05-27 02:00:10|1741.09|1734.89|1739.38|1733.18|1741.27|1735.07|1738.96|1732.76|39
1653616820000|2022-05-27 02:00:20|1739.31|1733.11|1738.46|1732.26|1739.34|1733.14|1736.93|1730.73|39
1653616830000|2022-05-27 02:00:30|1738.58|1732.38|1739|1732.8|1739.28|1733.08|1737.7|1731.5|39
1653616840000|2022-05-27 02:00:40|1738.99|1732.79|1738.99|1732.79|1739.1|1732.9|1738.12|1731.92|38
1653616850000|2022-05-27 02:00:50|1739.09|1732.89|1738.98|1732.78|1739.44|1733.24|1737.83|1731.63|35
1653616860000|2022-05-27 02:01:00|1738.99|1732.79|1739.57|1733.37|1739.88|1733.68|1737.76|1731.56|39
1653616870000|2022-05-27 02:01:10|1739.68|1733.48|1740.68|1734.48|1740.82|1734.62|1739.54|1733.34|37
1653616880000|2022-05-27 02:01:20|1740.66|1734.46|1741.57|1735.37|1741.94|1735.74|1740.66|1734.46|35
1653616890000|2022-05-27 02:01:30|1741.64|1735.44|1739.69|1733.49|1741.9|1735.7|1739.65|1733.45|35
1653616900000|2022-05-27 02:01:40|1739.68|1733.48|1738.24|1732.04|1739.85|1733.65|1738.2|1732|37
1653616910000|2022-05-27 02:01:50|1738.15|1731.95|1737.01|1730.81|1738.43|1732.23|1736.66|1730.46|35
1653616920000|2022-05-27 02:02:00|1737|1730.8|1736.79|1730.59|1737|1730.8|1735.88|1729.68|38
1653616930000|2022-05-27 02:02:10|1737.18|1730.98|1736.49|1730.29|1737.56|1731.36|1736.18|1729.98|38
1653616940000|2022-05-27 02:02:20|1736.56|1730.36|1732.33|1726.13|1736.62|1730.42|1731.91|1725.71|37
1653616950000|2022-05-27 02:02:30|1732.43|1726.23|1735.4|1729.2|1735.4|1729.2|1732.42|1726.22|40
1653616960000|2022-05-27 02:02:40|1735.47|1729.27|1734.56|1728.36|1735.47|1729.27|1733.65|1727.45|37
1653616970000|2022-05-27 02:02:50|1734.81|1728.61|1735.1|1728.9|1735.31|1729.11|1734.74|1728.54|36
1653616980000|2022-05-27 02:03:00|1735.45|1729.25|1735.51|1729.31|1736.67|1730.47|1734.55|1728.35|39
1653616990000|2022-05-27 02:03:10|1735.64|1729.44|1736.41|1730.21|1736.52|1730.32|1735.64|1729.44|35
1653617000000|2022-05-27 02:03:20|1736.4|1730.2|1741.38|1735.18|1741.38|1735.18|1736.21|1730.01|39
1653617010000|2022-05-27 02:03:30|1741.44|1735.24|1742.08|1735.88|1742.47|1736.27|1740.54|1734.34|40
1653617020000|2022-05-27 02:03:40|1742.31|1736.11|1741.46|1735.26|1742.64|1736.44|1741.32|1735.12|35
1653617030000|2022-05-27 02:03:50|1741.53|1735.33|1741.89|1735.69|1742.17|1735.97|1740.54|1734.34|37
1653617040000|2022-05-27 02:04:00|1741.68|1735.48|1739.12|1732.92|1741.68|1735.48|1738.88|1732.68|40
1653617050000|2022-05-27 02:04:10|1739.08|1732.88|1739.73|1733.53|1740.03|1733.83|1738.57|1732.37|39
1653617060000|2022-05-27 02:04:20|1739.78|1733.58|1739.61|1733.41|1739.89|1733.69|1738.89|1732.69|37
1653617070000|2022-05-27 02:04:30|1739.72|1733.52|1738.29|1732.09|1739.83|1733.63|1738.12|1731.92|37
1653617080000|2022-05-27 02:04:40|1738.24|1732.04|1738.04|1731.84|1738.82|1732.62|1737.7|1731.5|39
1653617090000|2022-05-27 02:04:50|1738.1|1731.9|1737.93|1731.73|1738.25|1732.05|1737.64|1731.44|38
1653617100000|2022-05-27 02:05:00|1737.9|1731.7|1737.75|1731.55|1738.74|1732.54|1737.75|1731.55|37
1653617110000|2022-05-27 02:05:10|1737.67|1731.47|1738.68|1732.48|1739.5|1733.3|1737.67|1731.47|38
1653617120000|2022-05-27 02:05:20|1738.65|1732.45|1740.15|1733.95|1740.17|1733.97|1738.65|1732.45|35
1653617130000|2022-05-27 02:05:30|1740.32|1734.12|1741.16|1734.96|1741.5|1735.3|1740.09|1733.89|35
1653617140000|2022-05-27 02:05:40|1741.19|1734.99|1741.14|1734.94|1741.3|1735.1|1741.09|1734.89|33
1653617150000|2022-05-27 02:05:50|1741.15|1734.95|1742.09|1735.89|1742.42|1736.22|1741.09|1734.89|26
1653617160000|2022-05-27 02:06:00|1742.04|1735.84|1742.14|1735.94|1742.27|1736.07|1742.04|1735.84|18
1653617170000|2022-05-27 02:06:10|1742.38|1736.18|1742.51|1736.31|1743.34|1737.14|1742.07|1735.87|35
1653617180000|2022-05-27 02:06:20|1742.52|1736.32|1743.47|1737.27|1743.47|1737.27|1742.44|1736.24|36
1653617190000|2022-05-27 02:06:30|1743.68|1737.48|1746.03|1739.83|1746.26|1740.06|1743.68|1737.48|38
1653617200000|2022-05-27 02:06:40|1746.31|1740.11|1746.94|1740.74|1748.61|1742.41|1746.31|1740.11|39
1653617210000|2022-05-27 02:06:50|1746.98|1740.78|1746.73|1740.53|1748.3|1742.1|1746.66|1740.46|39
1653617220000|2022-05-27 02:07:00|1746.79|1740.59|1747.04|1740.84|1747.49|1741.29|1746.79|1740.59|37
1653617230000|2022-05-27 02:07:10|1747.12|1740.92|1747.33|1741.13|1747.53|1741.33|1747.12|1740.92|38
1653617240000|2022-05-27 02:07:20|1747.29|1741.09|1747.27|1741.07|1747.54|1741.34|1746.98|1740.78|38
1653617250000|2022-05-27 02:07:30|1747.35|1741.15|1745.69|1739.49|1747.35|1741.15|1745.51|1739.31|35
1653617260000|2022-05-27 02:07:40|1745.73|1739.53|1743.24|1737.04|1745.78|1739.58|1743.24|1737.04|37
1653617270000|2022-05-27 02:07:50|1743.38|1737.18|1742.35|1736.15|1743.51|1737.31|1742.35|1736.15|38
1653617280000|2022-05-27 02:08:00|1742.47|1736.27|1741.04|1734.84|1742.48|1736.28|1741|1734.8|38
1653617290000|2022-05-27 02:08:10|1741.12|1734.92|1741.44|1735.24|1741.63|1735.43|1740.74|1734.54|37
1653617300000|2022-05-27 02:08:20|1741.49|1735.29|1742.97|1736.77|1743.21|1737.01|1741.14|1734.94|38
1653617310000|2022-05-27 02:08:30|1742.95|1736.75|1744.55|1738.35|1744.55|1738.35|1742.95|1736.75|35
1653617320000|2022-05-27 02:08:40|1744.7|1738.5|1746.82|1740.62|1746.97|1740.77|1744.7|1738.5|40
1653617330000|2022-05-27 02:08:50|1746.89|1740.69|1745.76|1739.56|1747.02|1740.82|1745.56|1739.36|38
1653617340000|2022-05-27 02:09:00|1745.78|1739.58|1745.7|1739.5|1747.47|1741.27|1745.62|1739.42|40
1653617350000|2022-05-27 02:09:10|1745.79|1739.59|1745.22|1739.02|1746.13|1739.93|1745.22|1739.02|37
1653617360000|2022-05-27 02:09:20|1745.68|1739.48|1744.66|1738.46|1745.7|1739.5|1744.45|1738.25|38
1653617370000|2022-05-27 02:09:30|1744.45|1738.25|1744.48|1738.28|1744.7|1738.5|1744.1|1737.9|36
1653617380000|2022-05-27 02:09:40|1744.41|1738.21|1745.45|1739.25|1745.78|1739.58|1744.27|1738.07|35
1653617390000|2022-05-27 02:09:50|1745.43|1739.23|1746.82|1740.62|1746.87|1740.67|1745.43|1739.23|40
1653617400000|2022-05-27 02:10:00|1746.77|1740.57|1748.56|1742.36|1748.59|1742.39|1746.74|1740.54|37
1653617410000|2022-05-27 02:10:10|1748.57|1742.37|1746.42|1740.22|1748.57|1742.37|1746.41|1740.21|37
1653617420000|2022-05-27 02:10:20|1746.33|1740.13|1745.59|1739.39|1746.92|1740.72|1745.53|1739.33|37
1653617430000|2022-05-27 02:10:30|1745.21|1739.01|1745.45|1739.25|1745.82|1739.62|1745.21|1739.01|38
1653617440000|2022-05-27 02:10:40|1744.93|1738.73|1745.14|1738.94|1745.53|1739.33|1744.78|1738.58|37
1653617450000|2022-05-27 02:10:50|1744.57|1738.37|1744.41|1738.21|1745.23|1739.03|1744.03|1737.83|35
1653617460000|2022-05-27 02:11:00|1744.45|1738.25|1743.77|1737.57|1744.47|1738.27|1743.04|1736.84|37
1653617470000|2022-05-27 02:11:10|1743.43|1737.23|1743.6|1737.4|1743.62|1737.42|1741.97|1735.77|36
1653617480000|2022-05-27 02:11:20|1744.18|1737.98|1745.16|1738.96|1745.75|1739.55|1742.75|1736.55|36
1653617490000|2022-05-27 02:11:30|1745.17|1738.97|1747.1|1740.9|1747.12|1740.92|1745.17|1738.97|40
1653617500000|2022-05-27 02:11:40|1746.95|1740.75|1744.63|1738.43|1746.96|1740.76|1744.63|1738.43|35
1653617510000|2022-05-27 02:11:50|1744.66|1738.46|1744.2|1738|1745.31|1739.11|1744.2|1738|38
1653617520000|2022-05-27 02:12:00|1744.34|1738.14|1743.19|1736.99|1744.55|1738.35|1742.87|1736.67|38
1653617530000|2022-05-27 02:12:10|1743.12|1736.92|1742.88|1736.68|1744.03|1737.83|1742.4|1736.2|36
1653617540000|2022-05-27 02:12:20|1742.91|1736.71|1742.48|1736.28|1743.33|1737.13|1742.02|1735.82|36
1653617550000|2022-05-27 02:12:30|1742.55|1736.35|1741.55|1735.35|1743.07|1736.87|1741.55|1735.35|38
1653617560000|2022-05-27 02:12:40|1741.51|1735.31|1740.28|1734.08|1742.19|1735.99|1740.1|1733.9|39
1653617570000|2022-05-27 02:12:50|1740.2|1734|1740.59|1734.39|1740.73|1734.53|1740.13|1733.93|36
1653617580000|2022-05-27 02:13:00|1740.58|1734.38|1740.27|1734.07|1741.11|1734.91|1740.04|1733.84|34
1653617590000|2022-05-27 02:13:10|1740.75|1734.55|1742.07|1735.87|1742.48|1736.28|1740.75|1734.55|39
1653617600000|2022-05-27 02:13:20|1742.2|1736|1744.65|1738.45|1744.84|1738.64|1742.2|1736|40
1653617610000|2022-05-27 02:13:30|1744.66|1738.46|1744.55|1738.35|1744.71|1738.51|1744.21|1738.01|31
1653617620000|2022-05-27 02:13:40|1744.75|1738.55|1743.86|1737.66|1744.75|1738.55|1743.81|1737.61|38
1653617630000|2022-05-27 02:13:50|1743.77|1737.57|1742.52|1736.32|1743.92|1737.72|1742.46|1736.26|39
1653617640000|2022-05-27 02:14:00|1742.51|1736.31|1742.35|1736.15|1742.58|1736.38|1741.78|1735.58|36
1653617650000|2022-05-27 02:14:10|1742.33|1736.13|1740.44|1734.24|1742.34|1736.14|1739.91|1733.71|39
1653617660000|2022-05-27 02:14:20|1739.72|1733.52|1739.06|1732.86|1739.72|1733.52|1738.76|1732.56|39
1653617670000|2022-05-27 02:14:30|1738.98|1732.78|1739.49|1733.29|1739.55|1733.35|1738.95|1732.75|35
1653617680000|2022-05-27 02:14:40|1739.47|1733.27|1739.51|1733.31|1739.55|1733.35|1739.28|1733.08|34
1653617690000|2022-05-27 02:14:50|1739.4|1733.2|1739.79|1733.59|1739.79|1733.59|1738.91|1732.71|40
1653617700000|2022-05-27 02:15:00|1739.53|1733.33|1738.78|1732.58|1739.84|1733.64|1738.72|1732.52|34
1653617710000|2022-05-27 02:15:10|1738.77|1732.57|1739.19|1732.99|1739.5|1733.3|1738.77|1732.57|39
1653617720000|2022-05-27 02:15:20|1739.16|1732.96|1738.54|1732.34|1739.46|1733.26|1738.54|1732.34|39
1653617730000|2022-05-27 02:15:30|1738.6|1732.4|1736.46|1730.26|1738.66|1732.46|1736.28|1730.08|39
1653617740000|2022-05-27 02:15:40|1736.4|1730.2|1736.88|1730.68|1736.88|1730.68|1735.98|1729.78|37
1653617750000|2022-05-27 02:15:50|1736.86|1730.66|1738.87|1732.67|1739.07|1732.87|1736.86|1730.66|34
1653617760000|2022-05-27 02:16:00|1738.9|1732.7|1739.71|1733.51|1739.71|1733.51|1738.9|1732.7|37
1653617770000|2022-05-27 02:16:10|1739.67|1733.47|1740|1733.8|1740.36|1734.16|1739.3|1733.1|37
1653617780000|2022-05-27 02:16:20|1740.04|1733.84|1740.7|1734.5|1740.7|1734.5|1740.04|1733.84|36
1653617790000|2022-05-27 02:16:30|1740.68|1734.48|1740.57|1734.37|1741.05|1734.85|1740.27|1734.07|34
1653617800000|2022-05-27 02:16:40|1740.51|1734.31|1739.8|1733.6|1741.21|1735.01|1739.76|1733.56|34
1653617810000|2022-05-27 02:16:50|1739.79|1733.59|1741.02|1734.82|1741.02|1734.82|1739.77|1733.57|37
1653617820000|2022-05-27 02:17:00|1741.05|1734.85|1740.88|1734.68|1741.28|1735.08|1740.71|1734.51|34
1653617830000|2022-05-27 02:17:10|1741.04|1734.84|1741.5|1735.3|1741.72|1735.52|1740.8|1734.6|33
1653617840000|2022-05-27 02:17:20|1741.62|1735.42|1741.14|1734.94|1741.96|1735.76|1741.05|1734.85|37
1653617850000|2022-05-27 02:17:30|1741.19|1734.99|1742.54|1736.34|1742.54|1736.34|1741.15|1734.95|34
1653617860000|2022-05-27 02:17:40|1742.45|1736.25|1743.78|1737.58|1743.78|1737.58|1742.45|1736.25|39
1653617870000|2022-05-27 02:17:50|1743.8|1737.6|1744.03|1737.83|1744.56|1738.36|1743.38|1737.18|38
1653617880000|2022-05-27 02:18:00|1744.07|1737.87|1743.5|1737.3|1744.07|1737.87|1742.68|1736.48|38
1653617890000|2022-05-27 02:18:10|1743.65|1737.45|1743.47|1737.27|1743.65|1737.45|1743.14|1736.94|35
1653617900000|2022-05-27 02:18:20|1743.39|1737.19|1744.45|1738.25|1744.45|1738.25|1743.35|1737.15|35
1653617910000|2022-05-27 02:18:30|1744.24|1738.04|1744.09|1737.89|1744.52|1738.32|1744.09|1737.89|33
1653617920000|2022-05-27 02:18:40|1744.19|1737.99|1745.2|1739|1745.2|1739|1744.19|1737.99|37
1653617930000|2022-05-27 02:18:50|1745.18|1738.98|1744.59|1738.39|1745.33|1739.13|1744.37|1738.17|30
1653617940000|2022-05-27 02:19:00|1744.47|1738.27|1744.17|1737.97|1744.59|1738.39|1743.53|1737.33|34
1653617950000|2022-05-27 02:19:10|1744.11|1737.91|1743.27|1737.07|1744.13|1737.93|1742.97|1736.77|33
1653617960000|2022-05-27 02:19:20|1743.15|1736.95|1743.12|1736.92|1743.22|1737.02|1742.82|1736.62|34
1653617970000|2022-05-27 02:19:30|1743.14|1736.94|1744.77|1738.57|1744.77|1738.57|1743|1736.8|29
1653617980000|2022-05-27 02:19:40|1744.69|1738.49|1746.67|1740.47|1746.92|1740.72|1744.69|1738.49|34
1653617990000|2022-05-27 02:19:50|1746.7|1740.5|1747.39|1741.19|1747.48|1741.28|1746.7|1740.5|37
1653618000000|2022-05-27 02:20:00|1747.38|1741.18|1746.16|1739.96|1747.68|1741.48|1745.95|1739.75|37
1653618010000|2022-05-27 02:20:10|1746.28|1740.08|1747.94|1741.74|1748.11|1741.91|1746.28|1740.08|39
1653618020000|2022-05-27 02:20:20|1747.84|1741.64|1749.08|1742.88|1749.14|1742.94|1747.84|1741.64|36
1653618030000|2022-05-27 02:20:30|1749.22|1743.02|1750.91|1744.71|1751.26|1745.06|1749.22|1743.02|39
1653618040000|2022-05-27 02:20:40|1750.94|1744.74|1754.18|1747.98|1754.18|1747.98|1750.82|1744.62|40
1653618050000|2022-05-27 02:20:50|1753.92|1747.72|1754.45|1748.25|1755.32|1749.12|1753.24|1747.04|40
1653618060000|2022-05-27 02:21:00|1754.55|1748.35|1755.15|1748.95|1755.15|1748.95|1753.21|1747.01|38
1653618070000|2022-05-27 02:21:10|1755.18|1748.98|1754.23|1748.03|1755.78|1749.58|1753.95|1747.75|38
1653618080000|2022-05-27 02:21:20|1754.26|1748.06|1754.62|1748.42|1754.81|1748.61|1753|1746.8|36
1653618090000|2022-05-27 02:21:30|1754.96|1748.76|1757.38|1751.18|1757.38|1751.18|1754.96|1748.76|38
1653618100000|2022-05-27 02:21:40|1757.46|1751.26|1760.92|1754.72|1760.92|1754.72|1757.46|1751.26|39
1653618110000|2022-05-27 02:21:50|1761|1754.8|1764.82|1758.62|1764.85|1758.65|1761|1754.8|39
1653618120000|2022-05-27 02:22:00|1764.95|1758.75|1762.6|1756.4|1765.5|1759.3|1762.34|1756.14|40
1653618130000|2022-05-27 02:22:10|1762.39|1756.19|1762.87|1756.67|1763.35|1757.15|1762.21|1756.01|38
1653618140000|2022-05-27 02:22:20|1762.78|1756.58|1760.8|1754.6|1762.87|1756.67|1760.8|1754.6|38
1653618150000|2022-05-27 02:22:30|1760.65|1754.45|1765.25|1759.05|1765.25|1759.05|1759.84|1753.64|39
1653618160000|2022-05-27 02:22:40|1764.18|1757.98|1765.86|1759.66|1766.82|1760.62|1764.18|1757.98|38
1653618170000|2022-05-27 02:22:50|1765.94|1759.74|1765.89|1759.69|1766.37|1760.17|1765.43|1759.23|40
1653618180000|2022-05-27 02:23:00|1765.69|1759.49|1763.44|1757.24|1765.89|1759.69|1763.44|1757.24|37
1653618190000|2022-05-27 02:23:10|1763.46|1757.26|1764.39|1758.19|1764.59|1758.39|1762.82|1756.62|39
1653618200000|2022-05-27 02:23:20|1764.2|1758|1766.07|1759.87|1766.07|1759.87|1764.03|1757.83|35
1653618210000|2022-05-27 02:23:30|1765.85|1759.65|1765.38|1759.18|1765.85|1759.65|1764.64|1758.44|38
1653618220000|2022-05-27 02:23:40|1765.45|1759.25|1766.5|1760.3|1766.71|1760.51|1765.45|1759.25|37
1653618230000|2022-05-27 02:23:50|1766.62|1760.42|1768.94|1762.74|1768.94|1762.74|1766.21|1760.01|38
1653618240000|2022-05-27 02:24:00|1768.92|1762.72|1767.6|1761.4|1768.92|1762.72|1767.48|1761.28|38
1653618250000|2022-05-27 02:24:10|1767.75|1761.55|1767.83|1761.63|1768.23|1762.03|1767.52|1761.32|39
1653618260000|2022-05-27 02:24:20|1767.87|1761.67|1768.47|1762.27|1769.01|1762.81|1767.27|1761.07|35
1653618270000|2022-05-27 02:24:30|1768.48|1762.28|1767.57|1761.37|1768.48|1762.28|1767.45|1761.25|36
1653618280000|2022-05-27 02:24:40|1767.55|1761.35|1765.94|1759.74|1767.55|1761.35|1765.25|1759.05|38
1653618290000|2022-05-27 02:24:50|1765.49|1759.29|1766.16|1759.96|1766.16|1759.96|1764.56|1758.36|36
1653618300000|2022-05-27 02:25:00|1766.81|1760.61|1766.03|1759.83|1767.21|1761.01|1766.03|1759.83|39
1653618310000|2022-05-27 02:25:10|1766|1759.8|1765.46|1759.26|1766|1759.8|1765.13|1758.93|37
1653618320000|2022-05-27 02:25:20|1765.51|1759.31|1764.87|1758.67|1765.51|1759.31|1764.83|1758.63|37
1653618330000|2022-05-27 02:25:30|1765.02|1758.82|1763.49|1757.29|1765.02|1758.82|1763.4|1757.2|38
1653618340000|2022-05-27 02:25:40|1763.54|1757.34|1761.5|1755.3|1763.54|1757.34|1761.27|1755.07|36
1653618350000|2022-05-27 02:25:50|1761.45|1755.25|1760.42|1754.22|1761.45|1755.25|1759.05|1752.85|39
1653618360000|2022-05-27 02:26:00|1760.39|1754.19|1759.79|1753.59|1760.39|1754.19|1759.63|1753.43|39
1653618370000|2022-05-27 02:26:10|1759.81|1753.61|1760.53|1754.33|1762.28|1756.08|1759.58|1753.38|40
1653618380000|2022-05-27 02:26:20|1760.51|1754.31|1759.43|1753.23|1761.06|1754.86|1759.38|1753.18|38
1653618390000|2022-05-27 02:26:30|1759.39|1753.19|1759.86|1753.66|1760.51|1754.31|1759.3|1753.1|33
1653618400000|2022-05-27 02:26:40|1759.87|1753.67|1759.06|1752.86|1760.07|1753.87|1759.06|1752.86|33
1653618410000|2022-05-27 02:26:50|1759.12|1752.92|1757.64|1751.44|1759.23|1753.03|1757.57|1751.37|37
1653618420000|2022-05-27 02:27:00|1757.19|1750.99|1757.14|1750.94|1757.41|1751.21|1756.37|1750.17|38
1653618430000|2022-05-27 02:27:10|1757.08|1750.88|1758.82|1752.62|1758.83|1752.63|1756.57|1750.37|35
1653618440000|2022-05-27 02:27:20|1759.04|1752.84|1758.66|1752.46|1759.53|1753.33|1758.63|1752.43|36
1653618450000|2022-05-27 02:27:30|1758.69|1752.49|1757.98|1751.78|1758.69|1752.49|1757.96|1751.76|34
1653618460000|2022-05-27 02:27:40|1757.94|1751.74|1757.66|1751.46|1757.94|1751.74|1757.56|1751.36|30
1653618470000|2022-05-27 02:27:50|1757.77|1751.57|1757.47|1751.27|1758.06|1751.86|1757.4|1751.2|30
1653618480000|2022-05-27 02:28:00|1757.49|1751.29|1755.74|1749.54|1757.49|1751.29|1755.74|1749.54|33
1653618490000|2022-05-27 02:28:10|1755.76|1749.56|1756.05|1749.85|1756.68|1750.48|1755.62|1749.42|31
1653618500000|2022-05-27 02:28:20|1756.07|1749.87|1755.85|1749.65|1756.33|1750.13|1755.57|1749.37|32
1653618510000|2022-05-27 02:28:30|1755.84|1749.64|1755.79|1749.59|1756.23|1750.03|1755.78|1749.58|33
1653618520000|2022-05-27 02:28:40|1755.8|1749.6|1761.36|1755.16|1762.77|1756.57|1755.8|1749.6|38
1653618530000|2022-05-27 02:28:50|1760.93|1754.73|1761.38|1755.18|1762.36|1756.16|1760.63|1754.43|39
1653618540000|2022-05-27 02:29:00|1761.39|1755.19|1759.5|1753.3|1762.18|1755.98|1759.37|1753.17|38
1653618550000|2022-05-27 02:29:10|1759.57|1753.37|1758.58|1752.38|1759.59|1753.39|1758.58|1752.38|38
1653618560000|2022-05-27 02:29:20|1758.6|1752.4|1758.28|1752.08|1758.6|1752.4|1757.85|1751.65|36
1653618570000|2022-05-27 02:29:30|1758.31|1752.11|1758.45|1752.25|1758.93|1752.73|1757.28|1751.08|37
1653618580000|2022-05-27 02:29:40|1757.92|1751.72|1760.41|1754.21|1761|1754.8|1757.92|1751.72|39
1653618590000|2022-05-27 02:29:50|1760.47|1754.27|1759.07|1752.87|1760.51|1754.31|1758.93|1752.73|35
1653618600000|2022-05-27 02:30:00|1759.18|1752.98|1757.54|1751.34|1759.18|1752.98|1757.48|1751.28|34
1653618610000|2022-05-27 02:30:10|1757.46|1751.26|1757.48|1751.28|1757.48|1751.28|1756.26|1750.06|37
1653618620000|2022-05-27 02:30:20|1757.43|1751.23|1756.74|1750.54|1757.43|1751.23|1756.17|1749.97|38
1653618630000|2022-05-27 02:30:30|1756.61|1750.41|1756.83|1750.63|1757.49|1751.29|1756.24|1750.04|36
1653618640000|2022-05-27 02:30:40|1756.77|1750.57|1756.8|1750.6|1756.94|1750.74|1756.49|1750.29|31
1653618650000|2022-05-27 02:30:50|1756.78|1750.58|1756.35|1750.15|1756.99|1750.79|1756.06|1749.86|36
1653618660000|2022-05-27 02:31:00|1756.33|1750.13|1755.21|1749.01|1756.66|1750.46|1755.11|1748.91|37
1653618670000|2022-05-27 02:31:10|1755.19|1748.99|1754.73|1748.53|1755.48|1749.28|1754.64|1748.44|37
1653618680000|2022-05-27 02:31:20|1754.75|1748.55|1756.17|1749.97|1756.17|1749.97|1754.18|1747.98|36
1653618690000|2022-05-27 02:31:30|1756.29|1750.09|1757.55|1751.35|1757.62|1751.42|1756.21|1750.01|34
1653618700000|2022-05-27 02:31:40|1757.53|1751.33|1755.03|1748.83|1757.53|1751.33|1754.72|1748.52|33
1653618710000|2022-05-27 02:31:50|1754.25|1748.05|1752.61|1746.41|1754.25|1748.05|1752.61|1746.41|37
1653618720000|2022-05-27 02:32:00|1752.28|1746.08|1752.02|1745.82|1753.15|1746.95|1751.03|1744.83|38
1653618730000|2022-05-27 02:32:10|1752.11|1745.91|1752.8|1746.6|1753.22|1747.02|1751.95|1745.75|37
1653618740000|2022-05-27 02:32:20|1752.89|1746.69|1752.49|1746.29|1753.19|1746.99|1752.12|1745.92|39
1653618750000|2022-05-27 02:32:30|1752.46|1746.26|1753.05|1746.85|1753.1|1746.9|1751.36|1745.16|39
1653618760000|2022-05-27 02:32:40|1752.97|1746.77|1752.58|1746.38|1752.97|1746.77|1752.28|1746.08|32
1653618770000|2022-05-27 02:32:50|1752.68|1746.48|1753.86|1747.66|1754.08|1747.88|1752.6|1746.4|38
1653618780000|2022-05-27 02:33:00|1754|1747.8|1753.99|1747.79|1754.63|1748.43|1753.71|1747.51|30
1653618790000|2022-05-27 02:33:10|1754.02|1747.82|1753.14|1746.94|1754.56|1748.36|1753.05|1746.85|40
1653618800000|2022-05-27 02:33:20|1753.12|1746.92|1754.02|1747.82|1754.45|1748.25|1753.12|1746.92|35
1653618810000|2022-05-27 02:33:30|1753.74|1747.54|1752.9|1746.7|1753.8|1747.6|1752.84|1746.64|35
1653618820000|2022-05-27 02:33:40|1752.84|1746.64|1751.53|1745.33|1752.85|1746.65|1751.04|1744.84|40
1653618830000|2022-05-27 02:33:50|1751.49|1745.29|1752.02|1745.82|1752.27|1746.07|1750.81|1744.61|34
1653618840000|2022-05-27 02:34:00|1751.99|1745.79|1750.7|1744.5|1751.99|1745.79|1750.25|1744.05|38
1653618850000|2022-05-27 02:34:10|1750.94|1744.74|1751.51|1745.31|1751.69|1745.49|1750.26|1744.06|37
1653618860000|2022-05-27 02:34:20|1751.52|1745.32|1754.86|1748.66|1754.86|1748.66|1751.52|1745.32|39
1653618870000|2022-05-27 02:34:30|1754.72|1748.52|1755.86|1749.66|1756.29|1750.09|1754.15|1747.95|35
1653618880000|2022-05-27 02:34:40|1755.8|1749.6|1754.36|1748.16|1755.9|1749.7|1754|1747.8|36
1653618890000|2022-05-27 02:34:50|1753.89|1747.69|1752.57|1746.37|1754.13|1747.93|1752.57|1746.37|37
1653618900000|2022-05-27 02:35:00|1752.44|1746.24|1752.58|1746.38|1753.09|1746.89|1752.34|1746.14|37
1653618910000|2022-05-27 02:35:10|1752.64|1746.44|1753.28|1747.08|1753.54|1747.34|1752.59|1746.39|40
1653618920000|2022-05-27 02:35:20|1753.33|1747.13|1753.85|1747.65|1754.01|1747.81|1753.33|1747.13|35
1653618930000|2022-05-27 02:35:30|1753.88|1747.68|1754.87|1748.67|1754.94|1748.74|1753.69|1747.49|39
1653618940000|2022-05-27 02:35:40|1754.88|1748.68|1756.9|1750.7|1756.9|1750.7|1754.88|1748.68|38
1653618950000|2022-05-27 02:35:50|1757.11|1750.91|1759.65|1753.45|1759.71|1753.51|1757.09|1750.89|38
1653618960000|2022-05-27 02:36:00|1759.53|1753.33|1757.82|1751.62|1759.63|1753.43|1757.82|1751.62|39
1653618970000|2022-05-27 02:36:10|1757.87|1751.67|1756.36|1750.16|1758.34|1752.14|1756.36|1750.16|37
1653618980000|2022-05-27 02:36:20|1756.35|1750.15|1755.48|1749.28|1756.98|1750.78|1755.31|1749.11|36
1653618990000|2022-05-27 02:36:30|1755.6|1749.4|1756.95|1750.75|1756.95|1750.75|1755.25|1749.05|35
1653619000000|2022-05-27 02:36:40|1756.72|1750.52|1757.54|1751.34|1757.55|1751.35|1756.72|1750.52|34
1653619010000|2022-05-27 02:36:50|1757.53|1751.33|1761.67|1755.47|1761.68|1755.48|1757.3|1751.1|35
1653619020000|2022-05-27 02:37:00|1761.91|1755.71|1759.46|1753.26|1762.77|1756.57|1759.46|1753.26|39
1653619030000|2022-05-27 02:37:10|1759.51|1753.31|1758.44|1752.24|1760.02|1753.82|1758.44|1752.24|39
1653619040000|2022-05-27 02:37:20|1758.25|1752.05|1757.95|1751.75|1758.25|1752.05|1756.5|1750.3|40
1653619050000|2022-05-27 02:37:30|1758.1|1751.9|1757.3|1751.1|1760.28|1754.08|1757.26|1751.06|37
1653619060000|2022-05-27 02:37:40|1757.31|1751.11|1757.34|1751.14|1757.39|1751.19|1757.19|1750.99|32
1653619070000|2022-05-27 02:37:50|1757.37|1751.17|1757.86|1751.66|1758.6|1752.4|1757.36|1751.16|38
1653619080000|2022-05-27 02:38:00|1757.85|1751.65|1757.88|1751.68|1757.98|1751.78|1757.73|1751.53|30
1653619090000|2022-05-27 02:38:10|1757.9|1751.7|1758.64|1752.44|1759.76|1753.56|1757.82|1751.62|38
1653619100000|2022-05-27 02:38:20|1758.71|1752.51|1758.71|1752.51|1758.72|1752.52|1758.45|1752.25|38
1653619110000|2022-05-27 02:38:30|1758.69|1752.49|1757.66|1751.46|1758.71|1752.51|1757.45|1751.25|30
1653619120000|2022-05-27 02:38:40|1757.65|1751.45|1757.14|1750.94|1757.99|1751.79|1757.08|1750.88|36
1653619130000|2022-05-27 02:38:50|1756.94|1750.74|1755.79|1749.59|1756.96|1750.76|1755.63|1749.43|37
1653619140000|2022-05-27 02:39:00|1755.83|1749.63|1758.14|1751.94|1758.66|1752.46|1755.78|1749.58|39
1653619150000|2022-05-27 02:39:10|1758.11|1751.91|1757.67|1751.47|1758.8|1752.6|1757.67|1751.47|39
1653619160000|2022-05-27 02:39:20|1757.44|1751.24|1756.17|1749.97|1757.44|1751.24|1756|1749.8|37
1653619170000|2022-05-27 02:39:30|1756.19|1749.99|1756.14|1749.94|1756.33|1750.13|1755.71|1749.51|34
1653619180000|2022-05-27 02:39:40|1755.56|1749.36|1755.52|1749.32|1756.08|1749.88|1755.35|1749.15|38
1653619190000|2022-05-27 02:39:50|1755.41|1749.21|1755.48|1749.28|1755.82|1749.62|1755.13|1748.93|33
1653619200000|2022-05-27 02:40:00|1755.43|1749.23|1756.34|1750.14|1756.34|1750.14|1754.46|1748.26|40
1653619210000|2022-05-27 02:40:10|1756.38|1750.18|1755.49|1749.29|1757.31|1751.11|1755.49|1749.29|37
1653619220000|2022-05-27 02:40:20|1755.42|1749.22|1754.74|1748.54|1755.51|1749.31|1754.51|1748.31|37
1653619230000|2022-05-27 02:40:30|1754.47|1748.27|1753.75|1747.55|1754.6|1748.4|1753.46|1747.26|38
1653619240000|2022-05-27 02:40:40|1753.7|1747.5|1754.07|1747.87|1754.28|1748.08|1753.63|1747.43|36
1653619250000|2022-05-27 02:40:50|1754.08|1747.88|1753.63|1747.43|1754.31|1748.11|1753.63|1747.43|19
1653619260000|2022-05-27 02:41:00|1753.72|1747.52|1751.99|1745.79|1753.72|1747.52|1751.38|1745.18|31
1653619270000|2022-05-27 02:41:10|1751.91|1745.71|1753.48|1747.28|1753.75|1747.55|1751.91|1745.71|38
1653619280000|2022-05-27 02:41:20|1753.55|1747.35|1754.09|1747.89|1754.09|1747.89|1753.4|1747.2|31
1653619290000|2022-05-27 02:41:30|1754.08|1747.88|1753.38|1747.18|1754.24|1748.04|1753.31|1747.11|34
1653619300000|2022-05-27 02:41:40|1753.34|1747.14|1753.38|1747.18|1753.59|1747.39|1753.22|1747.02|31
1653619310000|2022-05-27 02:41:50|1753.36|1747.16|1753.6|1747.4|1753.95|1747.75|1753.36|1747.16|33
1653619320000|2022-05-27 02:42:00|1753.65|1747.45|1753.51|1747.31|1753.67|1747.47|1752.31|1746.11|33
1653619330000|2022-05-27 02:42:10|1753.69|1747.49|1753.59|1747.39|1753.7|1747.5|1753.44|1747.24|35
1653619340000|2022-05-27 02:42:20|1753.58|1747.38|1753.59|1747.39|1754.21|1748.01|1753.49|1747.29|32
1653619350000|2022-05-27 02:42:30|1753.65|1747.45|1753.85|1747.65|1753.85|1747.65|1753.55|1747.35|29
1653619360000|2022-05-27 02:42:40|1753.84|1747.64|1754.23|1748.03|1754.23|1748.03|1753.69|1747.49|25
1653619370000|2022-05-27 02:42:50|1754.34|1748.14|1754.68|1748.48|1755.49|1749.29|1754.22|1748.02|31
1653619380000|2022-05-27 02:43:00|1754.57|1748.37|1755.78|1749.58|1756.2|1750|1754.48|1748.28|33
1653619390000|2022-05-27 02:43:10|1755.83|1749.63|1754.48|1748.28|1755.97|1749.77|1754.46|1748.26|36
1653619400000|2022-05-27 02:43:20|1754.59|1748.39|1752.79|1746.59|1754.59|1748.39|1752.67|1746.47|38
1653619410000|2022-05-27 02:43:30|1752.89|1746.69|1752.82|1746.62|1753.34|1747.14|1752.75|1746.55|34
1653619420000|2022-05-27 02:43:40|1752.8|1746.6|1753.85|1747.65|1754.52|1748.32|1752.8|1746.6|39
1653619430000|2022-05-27 02:43:50|1753.83|1747.63|1753.73|1747.53|1754.47|1748.27|1753.73|1747.53|35
1653619440000|2022-05-27 02:44:00|1753.78|1747.58|1754.36|1748.16|1754.36|1748.16|1753.62|1747.42|34
1653619450000|2022-05-27 02:44:10|1754.49|1748.29|1753.1|1746.9|1755.48|1749.28|1752.92|1746.72|36
1653619460000|2022-05-27 02:44:20|1752.94|1746.74|1753.2|1747|1753.37|1747.17|1752.94|1746.74|30
1653619470000|2022-05-27 02:44:30|1753.17|1746.97|1753.55|1747.35|1753.55|1747.35|1752.64|1746.44|35
1653619480000|2022-05-27 02:44:40|1753.5|1747.3|1753.89|1747.69|1754.07|1747.87|1753.5|1747.3|34
1653619490000|2022-05-27 02:44:50|1753.86|1747.66|1753.75|1747.55|1753.98|1747.78|1753.72|1747.52|30
1653619500000|2022-05-27 02:45:00|1753.78|1747.58|1754.52|1748.32|1755.2|1749|1753.78|1747.58|32
1653619510000|2022-05-27 02:45:10|1754.47|1748.27|1752.92|1746.72|1754.47|1748.27|1752.71|1746.51|37
1653619520000|2022-05-27 02:45:20|1752.79|1746.59|1751.54|1745.34|1752.91|1746.71|1751.25|1745.05|34
1653619530000|2022-05-27 02:45:30|1751.35|1745.15|1750.67|1744.47|1751.59|1745.39|1750.65|1744.45|32
1653619540000|2022-05-27 02:45:40|1750.69|1744.49|1749.88|1743.68|1750.88|1744.68|1749.8|1743.6|38
1653619550000|2022-05-27 02:45:50|1749.87|1743.67|1748.59|1742.39|1749.89|1743.69|1748.24|1742.04|38
1653619560000|2022-05-27 02:46:00|1748.65|1742.45|1748.63|1742.43|1749.48|1743.28|1748.18|1741.98|38
1653619570000|2022-05-27 02:46:10|1748.54|1742.34|1746.13|1739.93|1748.79|1742.59|1745.89|1739.69|38
1653619580000|2022-05-27 02:46:20|1746.03|1739.83|1746.09|1739.89|1746.56|1740.36|1745.52|1739.32|38
1653619590000|2022-05-27 02:46:30|1745.91|1739.71|1744.27|1738.07|1745.95|1739.75|1744.23|1738.03|38
1653619600000|2022-05-27 02:46:40|1744.54|1738.34|1744.42|1738.22|1744.72|1738.52|1744.15|1737.95|32
1653619610000|2022-05-27 02:46:50|1744.31|1738.11|1743.79|1737.59|1744.64|1738.44|1743.59|1737.39|39
1653619620000|2022-05-27 02:47:00|1743.69|1737.49|1742.8|1736.6|1743.96|1737.76|1742.8|1736.6|34
1653619630000|2022-05-27 02:47:10|1742.66|1736.46|1742.31|1736.11|1743.7|1737.5|1742.02|1735.82|38
1653619640000|2022-05-27 02:47:20|1742.17|1735.97|1741.69|1735.49|1742.17|1735.97|1739.86|1733.66|33
1653619650000|2022-05-27 02:47:30|1741.89|1735.69|1741.55|1735.35|1746.39|1740.19|1741.55|1735.35|40
1653619660000|2022-05-27 02:47:40|1741.85|1735.65|1741.64|1735.44|1742.94|1736.74|1740.77|1734.57|39
1653619670000|2022-05-27 02:47:50|1741.44|1735.24|1743.18|1736.98|1743.18|1736.98|1741.22|1735.02|39
1653619680000|2022-05-27 02:48:00|1743.05|1736.85|1744.17|1737.97|1744.23|1738.03|1743.01|1736.81|40
1653619690000|2022-05-27 02:48:10|1744.1|1737.9|1743.76|1737.56|1745.37|1739.17|1743.75|1737.55|38
1653619700000|2022-05-27 02:48:20|1743.65|1737.45|1742.6|1736.4|1743.68|1737.48|1742.6|1736.4|34
1653619710000|2022-05-27 02:48:30|1742.63|1736.43|1742.07|1735.87|1743.42|1737.22|1741.85|1735.65|34
1653619720000|2022-05-27 02:48:40|1742.06|1735.86|1742.08|1735.88|1742.36|1736.16|1742.02|1735.82|25
1653619730000|2022-05-27 02:48:50|1742.06|1735.86|1742.05|1735.85|1742.18|1735.98|1742|1735.8|16
1653619740000|2022-05-27 02:49:00|1742.04|1735.84|1742.69|1736.49|1742.69|1736.49|1741.72|1735.52|30
1653619750000|2022-05-27 02:49:10|1742.71|1736.51|1742.6|1736.4|1742.97|1736.77|1742.5|1736.3|35
1653619760000|2022-05-27 02:49:20|1742.71|1736.51|1743.06|1736.86|1743.52|1737.32|1742.61|1736.41|40
1653619770000|2022-05-27 02:49:30|1743.03|1736.83|1743.23|1737.03|1743.42|1737.22|1742.95|1736.75|33
1653619780000|2022-05-27 02:49:40|1743.22|1737.02|1743.41|1737.21|1743.81|1737.61|1743.07|1736.87|34
1653619790000|2022-05-27 02:49:50|1743.5|1737.3|1743.2|1737|1743.5|1737.3|1743.12|1736.92|33
1653619800000|2022-05-27 02:50:00|1743.27|1737.07|1742.44|1736.24|1743.27|1737.07|1742.05|1735.85|35
1653619810000|2022-05-27 02:50:10|1742.41|1736.21|1743.59|1737.39|1743.59|1737.39|1742.41|1736.21|36
1653619820000|2022-05-27 02:50:20|1743.97|1737.77|1743.71|1737.51|1744.11|1737.91|1743.71|1737.51|32
1653619830000|2022-05-27 02:50:30|1743.75|1737.55|1745.75|1739.55|1745.82|1739.62|1743.75|1737.55|35
1653619840000|2022-05-27 02:50:40|1745.67|1739.47|1745.43|1739.23|1745.67|1739.47|1744.9|1738.7|30
1653619850000|2022-05-27 02:50:50|1745.42|1739.22|1745|1738.8|1745.48|1739.28|1744.46|1738.26|34
1653619860000|2022-05-27 02:51:00|1745.01|1738.81|1744.36|1738.16|1745.26|1739.06|1744.22|1738.02|32
1653619870000|2022-05-27 02:51:10|1744.51|1738.31|1745.69|1739.49|1745.95|1739.75|1744.22|1738.02|34
1653619880000|2022-05-27 02:51:20|1745.76|1739.56|1746.63|1740.43|1746.83|1740.63|1745.55|1739.35|36
1653619890000|2022-05-27 02:51:30|1746.64|1740.44|1747.08|1740.88|1747.19|1740.99|1746.57|1740.37|35
1653619900000|2022-05-27 02:51:40|1747.05|1740.85|1747.05|1740.85|1747.29|1741.09|1746.71|1740.51|35
1653619910000|2022-05-27 02:51:50|1747.06|1740.86|1747.06|1740.86|1747.15|1740.95|1746.56|1740.36|37
1653619920000|2022-05-27 02:52:00|1747.05|1740.85|1746.93|1740.73|1747.19|1740.99|1746.85|1740.65|36
1653619930000|2022-05-27 02:52:10|1746.88|1740.68|1748.24|1742.04|1748.42|1742.22|1746.55|1740.35|34
1653619940000|2022-05-27 02:52:20|1748.21|1742.01|1747.42|1741.22|1748.48|1742.28|1747.42|1741.22|32
1653619950000|2022-05-27 02:52:30|1747.46|1741.26|1745.82|1739.62|1747.46|1741.26|1745.82|1739.62|35
1653619960000|2022-05-27 02:52:40|1745.93|1739.73|1745.33|1739.13|1745.98|1739.78|1745.22|1739.02|35
1653619970000|2022-05-27 02:52:50|1745.48|1739.28|1744.27|1738.07|1745.48|1739.28|1744.24|1738.04|40
1653619980000|2022-05-27 02:53:00|1744.29|1738.09|1743.93|1737.73|1744.52|1738.32|1743.8|1737.6|34
1653619990000|2022-05-27 02:53:10|1743.91|1737.71|1743.43|1737.23|1744.01|1737.81|1742.76|1736.56|39
1653620000000|2022-05-27 02:53:20|1743.44|1737.24|1744.58|1738.38|1744.58|1738.38|1742.32|1736.12|39
1653620010000|2022-05-27 02:53:30|1744.71|1738.51|1746.11|1739.91|1746.32|1740.12|1744.67|1738.47|38
1653620020000|2022-05-27 02:53:40|1745.95|1739.75|1747.27|1741.07|1747.27|1741.07|1745.95|1739.75|38
1653620030000|2022-05-27 02:53:50|1747.29|1741.09|1748.91|1742.71|1748.95|1742.75|1746.91|1740.71|38
1653620040000|2022-05-27 02:54:00|1749.02|1742.82|1747.81|1741.61|1749.82|1743.62|1747.81|1741.61|35
1653620050000|2022-05-27 02:54:10|1747.55|1741.35|1747.5|1741.3|1747.76|1741.56|1746.99|1740.79|37
1653620060000|2022-05-27 02:54:20|1747.57|1741.37|1747.51|1741.31|1748.19|1741.99|1747.1|1740.9|39
1653620070000|2022-05-27 02:54:30|1747.87|1741.67|1748.48|1742.28|1748.89|1742.69|1747.87|1741.67|38
1653620080000|2022-05-27 02:54:40|1748.34|1742.14|1747.08|1740.88|1748.34|1742.14|1746|1739.8|39
1653620090000|2022-05-27 02:54:50|1747.09|1740.89|1746.66|1740.46|1747.13|1740.93|1746.48|1740.28|38
1653620100000|2022-05-27 02:55:00|1746.69|1740.49|1746.91|1740.71|1746.96|1740.76|1746.45|1740.25|37
1653620110000|2022-05-27 02:55:10|1746.92|1740.72|1747.01|1740.81|1747.17|1740.97|1746.92|1740.72|31
1653620120000|2022-05-27 02:55:20|1747.05|1740.85|1747.49|1741.29|1747.5|1741.3|1746.96|1740.76|33
1653620130000|2022-05-27 02:55:30|1747.5|1741.3|1748.95|1742.75|1749.42|1743.22|1747.25|1741.05|36
1653620140000|2022-05-27 02:55:40|1748.84|1742.64|1749.38|1743.18|1749.83|1743.63|1748.83|1742.63|36
1653620150000|2022-05-27 02:55:50|1749.36|1743.16|1749.58|1743.38|1749.69|1743.49|1748.95|1742.75|33
1653620160000|2022-05-27 02:56:00|1749.53|1743.33|1751.33|1745.13|1751.88|1745.68|1748.68|1742.48|37
1653620170000|2022-05-27 02:56:10|1751.18|1744.98|1752.3|1746.1|1753.3|1747.1|1751.18|1744.98|38
1653620180000|2022-05-27 02:56:20|1751.96|1745.76|1751.35|1745.15|1751.96|1745.76|1751.05|1744.85|37
1653620190000|2022-05-27 02:56:30|1751.34|1745.14|1751.22|1745.02|1751.39|1745.19|1751.07|1744.87|34
1653620200000|2022-05-27 02:56:40|1751.19|1744.99|1750.14|1743.94|1751.19|1744.99|1749.79|1743.59|36
1653620210000|2022-05-27 02:56:50|1750.01|1743.81|1750.14|1743.94|1750.32|1744.12|1750.01|1743.81|31
1653620220000|2022-05-27 02:57:00|1750.02|1743.82|1750.27|1744.07|1750.34|1744.14|1749.5|1743.3|38
1653620230000|2022-05-27 02:57:10|1750.49|1744.29|1753.01|1746.81|1753.01|1746.81|1750.49|1744.29|35
1653620240000|2022-05-27 02:57:20|1753.07|1746.87|1754.86|1748.66|1754.96|1748.76|1753.07|1746.87|38
1653620250000|2022-05-27 02:57:30|1754.82|1748.62|1755.09|1748.89|1755.34|1749.14|1753.66|1747.46|38
1653620260000|2022-05-27 02:57:40|1754.67|1748.47|1754.74|1748.54|1754.82|1748.62|1754.33|1748.13|39
1653620270000|2022-05-27 02:57:50|1754.67|1748.47|1753.82|1747.62|1754.78|1748.58|1753.82|1747.62|37
1653620280000|2022-05-27 02:58:00|1753.96|1747.76|1755|1748.8|1755.34|1749.14|1753.15|1746.95|38
1653620290000|2022-05-27 02:58:10|1755.01|1748.81|1755.86|1749.66|1755.86|1749.66|1754.88|1748.68|35
1653620300000|2022-05-27 02:58:20|1755.88|1749.68|1755.05|1748.85|1755.88|1749.68|1754.6|1748.4|39
1653620310000|2022-05-27 02:58:30|1755.12|1748.92|1753.58|1747.38|1755.2|1749|1753.55|1747.35|33
1653620320000|2022-05-27 02:58:40|1753.6|1747.4|1753.01|1746.81|1753.63|1747.43|1752.89|1746.69|37
1653620330000|2022-05-27 02:58:50|1753.11|1746.91|1753.01|1746.81|1753.13|1746.93|1752.92|1746.72|37
1653620340000|2022-05-27 02:59:00|1753.09|1746.89|1752.98|1746.78|1753.09|1746.89|1752.83|1746.63|31
1653620350000|2022-05-27 02:59:10|1752.97|1746.77|1755.6|1749.4|1755.8|1749.6|1752.97|1746.77|34
1653620360000|2022-05-27 02:59:20|1755.76|1749.56|1755.76|1749.56|1755.98|1749.78|1755.56|1749.36|35
1653620370000|2022-05-27 02:59:30|1755.79|1749.59|1755.09|1748.89|1755.93|1749.73|1753.7|1747.5|34
1653620380000|2022-05-27 02:59:40|1754.96|1748.76|1754.6|1748.4|1755.08|1748.88|1754.44|1748.24|37
1653620390000|2022-05-27 02:59:50|1754.57|1748.37|1754.5|1748.3|1754.7|1748.5|1754.47|1748.27|32
1653620400000|2022-05-27 03:00:00|1754.52|1748.32|1753.69|1747.49|1754.99|1748.79|1753.63|1747.43|39
1653620410000|2022-05-27 03:00:10|1753.6|1747.4|1753.31|1747.11|1753.64|1747.44|1752.74|1746.54|35
1653620420000|2022-05-27 03:00:20|1753.21|1747.01|1753.28|1747.08|1753.38|1747.18|1752.88|1746.68|36
1653620430000|2022-05-27 03:00:30|1753.37|1747.17|1754.88|1748.68|1754.88|1748.68|1752.64|1746.44|37
1653620440000|2022-05-27 03:00:40|1754.96|1748.76|1754.59|1748.39|1755.46|1749.26|1754.51|1748.31|38
1653620450000|2022-05-27 03:00:50|1754.63|1748.43|1755.88|1749.68|1755.96|1749.76|1754.63|1748.43|37
1653620460000|2022-05-27 03:01:00|1755.82|1749.62|1756.53|1750.33|1756.87|1750.67|1755.82|1749.62|37
1653620470000|2022-05-27 03:01:10|1756.58|1750.38|1756.6|1750.4|1757.03|1750.83|1756.32|1750.12|36
1653620480000|2022-05-27 03:01:20|1756.74|1750.54|1756.23|1750.03|1756.75|1750.55|1756.18|1749.98|36
1653620490000|2022-05-27 03:01:30|1756.3|1750.1|1754.73|1748.53|1756.3|1750.1|1754.57|1748.37|37
1653620500000|2022-05-27 03:01:40|1754.71|1748.51|1756.1|1749.9|1756.1|1749.9|1754.56|1748.36|36
1653620510000|2022-05-27 03:01:50|1755.95|1749.75|1757.43|1751.23|1757.49|1751.29|1755.91|1749.71|33
1653620520000|2022-05-27 03:02:00|1757.45|1751.25|1756.59|1750.39|1757.79|1751.59|1756.46|1750.26|36
1653620530000|2022-05-27 03:02:10|1756.61|1750.41|1757.43|1751.23|1758.18|1751.98|1756.61|1750.41|34
1653620540000|2022-05-27 03:02:20|1757.48|1751.28|1757.67|1751.47|1758.07|1751.87|1757.33|1751.13|38
1653620550000|2022-05-27 03:02:30|1757.64|1751.44|1758.15|1751.95|1758.15|1751.95|1757.42|1751.22|39
1653620560000|2022-05-27 03:02:40|1758.16|1751.96|1758.11|1751.91|1758.93|1752.73|1758.11|1751.91|39
1653620570000|2022-05-27 03:02:50|1758.18|1751.98|1758.36|1752.16|1759.54|1753.34|1758.07|1751.87|37
1653620580000|2022-05-27 03:03:00|1758.28|1752.08|1760.45|1754.25|1760.97|1754.77|1758.08|1751.88|30
1653620590000|2022-05-27 03:03:10|1760.31|1754.11|1760.19|1753.99|1760.69|1754.49|1759.97|1753.77|40
1653620600000|2022-05-27 03:03:20|1760.21|1754.01|1759.84|1753.64|1760.39|1754.19|1759.66|1753.46|39
1653620610000|2022-05-27 03:03:30|1759.83|1753.63|1759.96|1753.76|1760.34|1754.14|1759.76|1753.56|33
1653620620000|2022-05-27 03:03:40|1759.94|1753.74|1759.8|1753.6|1760.04|1753.84|1759.55|1753.35|34
1653620630000|2022-05-27 03:03:50|1759.79|1753.59|1759.91|1753.71|1760.09|1753.89|1759.67|1753.47|38
1653620640000|2022-05-27 03:04:00|1759.96|1753.76|1758.55|1752.35|1760.08|1753.88|1758.55|1752.35|35
1653620650000|2022-05-27 03:04:10|1758.63|1752.43|1758.64|1752.44|1759.29|1753.09|1758.43|1752.23|40
1653620660000|2022-05-27 03:04:20|1758.46|1752.26|1758.07|1751.87|1758.74|1752.54|1758|1751.8|32
1653620670000|2022-05-27 03:04:30|1758.06|1751.86|1757.5|1751.3|1758.41|1752.21|1757.49|1751.29|31
1653620680000|2022-05-27 03:04:40|1757.51|1751.31|1757.91|1751.71|1757.97|1751.77|1757.5|1751.3|26
1653620690000|2022-05-27 03:04:50|1757.87|1751.67|1757.9|1751.7|1757.9|1751.7|1757.6|1751.4|29
1653620700000|2022-05-27 03:05:00|1757.85|1751.65|1757.92|1751.72|1758.43|1752.23|1757.85|1751.65|33
1653620710000|2022-05-27 03:05:10|1757.9|1751.7|1755.85|1749.65|1757.9|1751.7|1755.85|1749.65|33
1653620720000|2022-05-27 03:05:20|1755.87|1749.67|1756.81|1750.61|1756.81|1750.61|1755.58|1749.38|35
1653620730000|2022-05-27 03:05:30|1756.9|1750.7|1757.52|1751.32|1757.52|1751.32|1756.61|1750.41|36
1653620740000|2022-05-27 03:05:40|1757.56|1751.36|1757.06|1750.86|1757.57|1751.37|1756.75|1750.55|36
1653620750000|2022-05-27 03:05:50|1757.07|1750.87|1756.89|1750.69|1757.24|1751.04|1756.77|1750.57|29
1653620760000|2022-05-27 03:06:00|1756.64|1750.44|1756.56|1750.36|1756.64|1750.44|1756.24|1750.04|33
1653620770000|2022-05-27 03:06:10|1756.59|1750.39|1756.63|1750.43|1756.73|1750.53|1756.37|1750.17|29
1653620780000|2022-05-27 03:06:20|1756.56|1750.36|1756.23|1750.03|1756.63|1750.43|1756.1|1749.9|33
1653620790000|2022-05-27 03:06:30|1756.28|1750.08|1756.3|1750.1|1756.55|1750.35|1756.16|1749.96|28
1653620800000|2022-05-27 03:06:40|1756.29|1750.09|1755.88|1749.68|1756.3|1750.1|1755.83|1749.63|18
1653620810000|2022-05-27 03:06:50|1756.06|1749.86|1758.14|1751.94|1758.14|1751.94|1756.06|1749.86|33
1653620820000|2022-05-27 03:07:00|1758.02|1751.82|1757.55|1751.35|1758.32|1752.12|1757.55|1751.35|34
1653620830000|2022-05-27 03:07:10|1757.82|1751.62|1757.26|1751.06|1758.15|1751.95|1757.23|1751.03|34
1653620840000|2022-05-27 03:07:20|1757.28|1751.08|1756.58|1750.38|1757.44|1751.24|1756.58|1750.38|32
1653620850000|2022-05-27 03:07:30|1756.66|1750.46|1756.72|1750.52|1756.75|1750.55|1756.04|1749.84|35
1653620860000|2022-05-27 03:07:40|1756.59|1750.39|1756.95|1750.75|1756.99|1750.79|1756.54|1750.34|29
1653620870000|2022-05-27 03:07:50|1757.07|1750.87|1758.12|1751.92|1758.12|1751.92|1756.74|1750.54|35
1653620880000|2022-05-27 03:08:00|1758.17|1751.97|1758.15|1751.95|1758.24|1752.04|1757.97|1751.77|35
1653620890000|2022-05-27 03:08:10|1758.02|1751.82|1758.23|1752.03|1758.25|1752.05|1757.98|1751.78|38
1653620900000|2022-05-27 03:08:20|1758.24|1752.04|1758.57|1752.37|1758.57|1752.37|1757.69|1751.49|32
1653620910000|2022-05-27 03:08:30|1758.56|1752.36|1758.6|1752.4|1758.78|1752.58|1758.43|1752.23|28
1653620920000|2022-05-27 03:08:40|1758.52|1752.32|1759.51|1753.31|1759.51|1753.31|1758.4|1752.2|33
1653620930000|2022-05-27 03:08:50|1759.5|1753.3|1760.65|1754.45|1760.65|1754.45|1759.5|1753.3|36
1653620940000|2022-05-27 03:09:00|1760.45|1754.25|1759.83|1753.63|1760.45|1754.25|1759.75|1753.55|38
1653620950000|2022-05-27 03:09:10|1759.85|1753.65|1761.77|1755.57|1761.77|1755.57|1759.52|1753.32|35
1653620960000|2022-05-27 03:09:20|1761.67|1755.47|1762.67|1756.47|1762.87|1756.67|1761.67|1755.47|39
1653620970000|2022-05-27 03:09:30|1762.69|1756.49|1761.6|1755.4|1763.77|1757.57|1761.48|1755.28|38
1653620980000|2022-05-27 03:09:40|1761.59|1755.39|1761.61|1755.41|1762|1755.8|1760.97|1754.77|35
1653620990000|2022-05-27 03:09:50|1761.72|1755.52|1761.95|1755.75|1762.06|1755.86|1761.57|1755.37|36
1653621000000|2022-05-27 03:10:00|1762.03|1755.83|1763|1756.8|1763.39|1757.19|1762.03|1755.83|35
1653621010000|2022-05-27 03:10:10|1763.06|1756.86|1765.12|1758.92|1765.6|1759.4|1761.73|1755.53|38
1653621020000|2022-05-27 03:10:20|1765|1758.8|1765.7|1759.5|1766.14|1759.94|1765|1758.8|36
1653621030000|2022-05-27 03:10:30|1765.54|1759.34|1765.66|1759.46|1766.01|1759.81|1765.41|1759.21|36
1653621040000|2022-05-27 03:10:40|1765.69|1759.49|1765.1|1758.9|1765.87|1759.67|1765.1|1758.9|38
1653621050000|2022-05-27 03:10:50|1765.12|1758.92|1764.99|1758.79|1765.28|1759.08|1764.83|1758.63|38
1653621060000|2022-05-27 03:11:00|1765.04|1758.84|1764.92|1758.72|1765.14|1758.94|1764.65|1758.45|33
1653621070000|2022-05-27 03:11:10|1764.93|1758.73|1764.03|1757.83|1764.93|1758.73|1763.96|1757.76|36
1653621080000|2022-05-27 03:11:20|1764.11|1757.91|1764.14|1757.94|1764.46|1758.26|1763.98|1757.78|37
1653621090000|2022-05-27 03:11:30|1764.11|1757.91|1764.09|1757.89|1764.39|1758.19|1763.87|1757.67|35
1653621100000|2022-05-27 03:11:40|1764.23|1758.03|1764.24|1758.04|1764.54|1758.34|1763.77|1757.57|37
1653621110000|2022-05-27 03:11:50|1764.21|1758.01|1764.06|1757.86|1764.24|1758.04|1763.79|1757.59|33
1653621120000|2022-05-27 03:12:00|1764.17|1757.97|1764.42|1758.22|1764.55|1758.35|1763.94|1757.74|33
1653621130000|2022-05-27 03:12:10|1764.45|1758.25|1764.05|1757.85|1764.51|1758.31|1763.77|1757.57|36
1653621140000|2022-05-27 03:12:20|1764.09|1757.89|1762.74|1756.54|1764.1|1757.9|1762.21|1756.01|37
1653621150000|2022-05-27 03:12:30|1762.63|1756.43|1762.04|1755.84|1762.77|1756.57|1761.83|1755.63|32
1653621160000|2022-05-27 03:12:40|1762.12|1755.92|1761.69|1755.49|1762.18|1755.98|1761.29|1755.09|36
1653621170000|2022-05-27 03:12:50|1761.2|1755|1761.85|1755.65|1762.15|1755.95|1761.2|1755|34
1653621180000|2022-05-27 03:13:00|1761.9|1755.7|1761.86|1755.66|1762.01|1755.81|1761.75|1755.55|31
1653621190000|2022-05-27 03:13:10|1761.79|1755.59|1764.1|1757.9|1764.36|1758.16|1761.39|1755.19|30
1653621200000|2022-05-27 03:13:20|1764.11|1757.91|1764.18|1757.98|1764.34|1758.14|1763.9|1757.7|37
1653621210000|2022-05-27 03:13:30|1764.14|1757.94|1763.87|1757.67|1764.32|1758.12|1763.87|1757.67|34
1653621220000|2022-05-27 03:13:40|1764.04|1757.84|1763.96|1757.76|1764.18|1757.98|1763.89|1757.69|37
1653621230000|2022-05-27 03:13:50|1763.91|1757.71|1764.45|1758.25|1764.57|1758.37|1763.87|1757.67|35
1653621240000|2022-05-27 03:14:00|1764.6|1758.4|1764.97|1758.77|1765.14|1758.94|1764.41|1758.21|38
1653621250000|2022-05-27 03:14:10|1765.02|1758.82|1764.39|1758.19|1765.5|1759.3|1764.39|1758.19|34
1653621260000|2022-05-27 03:14:20|1764.03|1757.83|1763.6|1757.4|1764.09|1757.89|1763.56|1757.36|35
1653621270000|2022-05-27 03:14:30|1763.66|1757.46|1763.01|1756.81|1763.66|1757.46|1763|1756.8|31
1653621280000|2022-05-27 03:14:40|1763.02|1756.82|1762.89|1756.69|1763.07|1756.87|1762.87|1756.67|32
1653621290000|2022-05-27 03:14:50|1762.78|1756.58|1761.28|1755.08|1762.78|1756.58|1761.13|1754.93|34
1653621300000|2022-05-27 03:15:00|1761.29|1755.09|1761.63|1755.43|1763.9|1757.7|1761.19|1754.99|39
1653621310000|2022-05-27 03:15:10|1761.5|1755.3|1762.52|1756.32|1762.52|1756.32|1761.47|1755.27|38
1653621320000|2022-05-27 03:15:20|1762.43|1756.23|1763.03|1756.83|1763.17|1756.97|1761.5|1755.3|37
1653621330000|2022-05-27 03:15:30|1763.04|1756.84|1762.26|1756.06|1763.04|1756.84|1761.89|1755.69|39
1653621340000|2022-05-27 03:15:40|1762.27|1756.07|1762.92|1756.72|1763.07|1756.87|1762|1755.8|37
1653621350000|2022-05-27 03:15:50|1762.91|1756.71|1763.66|1757.46|1763.66|1757.46|1762.88|1756.68|37
1653621360000|2022-05-27 03:16:00|1763.94|1757.74|1764.21|1758.01|1764.72|1758.52|1763.9|1757.7|35
1653621370000|2022-05-27 03:16:10|1764.24|1758.04|1764.34|1758.14|1764.63|1758.43|1763.78|1757.58|40
1653621380000|2022-05-27 03:16:20|1764.4|1758.2|1765.62|1759.42|1765.79|1759.59|1764.4|1758.2|32
1653621390000|2022-05-27 03:16:30|1765.61|1759.41|1766.94|1760.74|1766.94|1760.74|1765.61|1759.41|36
1653621400000|2022-05-27 03:16:40|1766.95|1760.75|1766.72|1760.52|1767.05|1760.85|1766.32|1760.12|35
1653621410000|2022-05-27 03:16:50|1766.81|1760.61|1766.62|1760.42|1767.04|1760.84|1766.62|1760.42|36
1653621420000|2022-05-27 03:17:00|1766.63|1760.43|1767.7|1761.5|1767.8|1761.6|1766.63|1760.43|39
1653621430000|2022-05-27 03:17:10|1767.72|1761.52|1766.9|1760.7|1767.92|1761.72|1766.88|1760.68|36
1653621440000|2022-05-27 03:17:20|1766.95|1760.75|1766.69|1760.49|1767|1760.8|1766.37|1760.17|38
1653621450000|2022-05-27 03:17:30|1766.51|1760.31|1765.98|1759.78|1766.67|1760.47|1765.91|1759.71|32
1653621460000|2022-05-27 03:17:40|1765.71|1759.51|1764.95|1758.75|1766.03|1759.83|1764.71|1758.51|33
1653621470000|2022-05-27 03:17:50|1764.96|1758.76|1764.33|1758.13|1764.98|1758.78|1764.18|1757.98|33
1653621480000|2022-05-27 03:18:00|1764.58|1758.38|1765.03|1758.83|1765.13|1758.93|1764.38|1758.18|34
1653621490000|2022-05-27 03:18:10|1765.01|1758.81|1765.8|1759.6|1765.98|1759.78|1765|1758.8|27
1653621500000|2022-05-27 03:18:20|1765.86|1759.66|1766.07|1759.87|1766.75|1760.55|1765.83|1759.63|26
1653621510000|2022-05-27 03:18:30|1766.06|1759.86|1766.22|1760.02|1766.31|1760.11|1765.83|1759.63|33
1653621520000|2022-05-27 03:18:40|1766.15|1759.95|1765.85|1759.65|1766.26|1760.06|1765.62|1759.42|33
1653621530000|2022-05-27 03:18:50|1765.88|1759.68|1765.61|1759.41|1765.91|1759.71|1765.5|1759.3|23
1653621540000|2022-05-27 03:19:00|1765.79|1759.59|1766.05|1759.85|1766.8|1760.6|1765.68|1759.48|33
1653621550000|2022-05-27 03:19:10|1766.1|1759.9|1767.26|1761.06|1767.47|1761.27|1766.07|1759.87|36
1653621560000|2022-05-27 03:19:20|1767.03|1760.83|1767.36|1761.16|1767.43|1761.23|1766.91|1760.71|36
1653621570000|2022-05-27 03:19:30|1767.47|1761.27|1767.33|1761.13|1767.64|1761.44|1767.33|1761.13|37
1653621580000|2022-05-27 03:19:40|1767.29|1761.09|1767.57|1761.37|1767.59|1761.39|1767|1760.8|36
1653621590000|2022-05-27 03:19:50|1767.58|1761.38|1767.46|1761.26|1767.6|1761.4|1766.81|1760.61|29
1653621600000|2022-05-27 03:20:00|1767.44|1761.24|1767.38|1761.18|1767.47|1761.27|1767.29|1761.09|32
1653621610000|2022-05-27 03:20:10|1767.39|1761.19|1767.67|1761.47|1767.67|1761.47|1767.35|1761.15|24
1653621620000|2022-05-27 03:20:20|1767.66|1761.46|1767.8|1761.6|1767.94|1761.74|1767.51|1761.31|32
1653621630000|2022-05-27 03:20:30|1767.76|1761.56|1767.67|1761.47|1767.92|1761.72|1767.65|1761.45|32
1653621640000|2022-05-27 03:20:40|1767.7|1761.5|1767.83|1761.63|1768.04|1761.84|1767.69|1761.49|30
1653621650000|2022-05-27 03:20:50|1767.68|1761.48|1766.83|1760.63|1767.86|1761.66|1766.82|1760.62|27
1653621660000|2022-05-27 03:21:00|1766.82|1760.62|1766.29|1760.09|1767|1760.8|1766.22|1760.02|28
1653621670000|2022-05-27 03:21:10|1766.31|1760.11|1766.4|1760.2|1766.98|1760.78|1766.26|1760.06|29
1653621680000|2022-05-27 03:21:20|1766.41|1760.21|1766.9|1760.7|1766.97|1760.77|1766.13|1759.93|27
1653621690000|2022-05-27 03:21:30|1766.79|1760.59|1765.75|1759.55|1766.89|1760.69|1765.23|1759.03|37
1653621700000|2022-05-27 03:21:40|1765.65|1759.45|1765.7|1759.5|1765.79|1759.59|1765.23|1759.03|29
1653621710000|2022-05-27 03:21:50|1765.75|1759.55|1764.94|1758.74|1765.98|1759.78|1764.88|1758.68|32
1653621720000|2022-05-27 03:22:00|1764.92|1758.72|1765.31|1759.11|1765.61|1759.41|1764.52|1758.32|35
1653621730000|2022-05-27 03:22:10|1765.72|1759.52|1764.68|1758.48|1765.83|1759.63|1764.16|1757.96|32
1653621740000|2022-05-27 03:22:20|1764.55|1758.35|1764.27|1758.07|1764.67|1758.47|1763.83|1757.63|36
1653621750000|2022-05-27 03:22:30|1763.98|1757.78|1764.89|1758.69|1764.9|1758.7|1763.95|1757.75|29
1653621760000|2022-05-27 03:22:40|1764.99|1758.79|1766.15|1759.95|1766.15|1759.95|1764.99|1758.79|36
1653621770000|2022-05-27 03:22:50|1766.1|1759.9|1766.22|1760.02|1766.31|1760.11|1766.1|1759.9|26
1653621780000|2022-05-27 03:23:00|1766.28|1760.08|1765.65|1759.45|1766.9|1760.7|1765.65|1759.45|24
1653621790000|2022-05-27 03:23:10|1765.62|1759.42|1766.11|1759.91|1766.32|1760.12|1765.51|1759.31|32
1653621800000|2022-05-27 03:23:20|1766.05|1759.85|1766.17|1759.97|1766.32|1760.12|1766.05|1759.85|29
1653621810000|2022-05-27 03:23:30|1766.16|1759.96|1766.56|1760.36|1767.04|1760.84|1765.92|1759.72|31
1653621820000|2022-05-27 03:23:40|1766.57|1760.37|1766.16|1759.96|1766.74|1760.54|1766.11|1759.91|33
1653621830000|2022-05-27 03:23:50|1766.32|1760.12|1765.82|1759.62|1766.69|1760.49|1765.62|1759.42|34
1653621840000|2022-05-27 03:24:00|1765.59|1759.39|1765.92|1759.72|1765.98|1759.78|1765.59|1759.39|29
1653621850000|2022-05-27 03:24:10|1765.7|1759.5|1765.47|1759.27|1766.08|1759.88|1765.07|1758.87|33
1653621860000|2022-05-27 03:24:20|1765.18|1758.98|1764.99|1758.79|1765.43|1759.23|1764.95|1758.75|30
1653621870000|2022-05-27 03:24:30|1764.84|1758.64|1765.11|1758.91|1765.46|1759.26|1764.8|1758.6|30
1653621880000|2022-05-27 03:24:40|1765.44|1759.24|1766.43|1760.23|1766.5|1760.3|1765.05|1758.85|33
1653621890000|2022-05-27 03:24:50|1766.55|1760.35|1765.76|1759.56|1766.56|1760.36|1765.74|1759.54|33
1653621900000|2022-05-27 03:25:00|1766.12|1759.92|1764.98|1758.78|1766.33|1760.13|1764.77|1758.57|29
1653621910000|2022-05-27 03:25:10|1764.97|1758.77|1764.41|1758.21|1765.05|1758.85|1764.37|1758.17|31
1653621920000|2022-05-27 03:25:20|1764.35|1758.15|1764.36|1758.16|1764.57|1758.37|1763.86|1757.66|22
1653621930000|2022-05-27 03:25:30|1763.88|1757.68|1764.31|1758.11|1764.48|1758.28|1763.72|1757.52|24
1653621940000|2022-05-27 03:25:40|1764.16|1757.96|1764.23|1758.03|1764.48|1758.28|1763.89|1757.69|28
1653621950000|2022-05-27 03:25:50|1764.26|1758.06|1765.13|1758.93|1765.23|1759.03|1763.97|1757.77|28
1653621960000|2022-05-27 03:26:00|1764.98|1758.78|1764.2|1758|1765.26|1759.06|1763.52|1757.32|38
1653621970000|2022-05-27 03:26:10|1763.63|1757.43|1763.07|1756.87|1764.12|1757.92|1761.91|1755.71|32
1653621980000|2022-05-27 03:26:20|1763.11|1756.91|1762.73|1756.53|1763.13|1756.93|1762.29|1756.09|40
1653621990000|2022-05-27 03:26:30|1762.57|1756.37|1767.03|1760.83|1767.27|1761.07|1762.24|1756.04|39
1653622000000|2022-05-27 03:26:40|1766.95|1760.75|1764.94|1758.74|1766.95|1760.75|1764.87|1758.67|37
1653622010000|2022-05-27 03:26:50|1764.99|1758.79|1764.5|1758.3|1765.24|1759.04|1764.04|1757.84|28
1653622020000|2022-05-27 03:27:00|1764.44|1758.24|1764.58|1758.38|1764.87|1758.67|1764.23|1758.03|37
1653622030000|2022-05-27 03:27:10|1764.79|1758.59|1764.39|1758.19|1765.34|1759.14|1764.05|1757.85|34
1653622040000|2022-05-27 03:27:20|1764.34|1758.14|1763.95|1757.75|1764.34|1758.14|1763.69|1757.49|34
1653622050000|2022-05-27 03:27:30|1764.08|1757.88|1764.05|1757.85|1764.14|1757.94|1763.49|1757.29|35
1653622060000|2022-05-27 03:27:40|1764.04|1757.84|1763.63|1757.43|1764.24|1758.04|1763.63|1757.43|30
1653622070000|2022-05-27 03:27:50|1763.8|1757.6|1763.2|1757|1763.8|1757.6|1763.14|1756.94|34
1653622080000|2022-05-27 03:28:00|1763.17|1756.97|1762.87|1756.67|1763.24|1757.04|1762.77|1756.57|33
1653622090000|2022-05-27 03:28:10|1762.89|1756.69|1765.04|1758.84|1765.1|1758.9|1762.89|1756.69|34
1653622100000|2022-05-27 03:28:20|1765.24|1759.04|1766.24|1760.04|1766.27|1760.07|1765.24|1759.04|35
1653622110000|2022-05-27 03:28:30|1766.13|1759.93|1765.81|1759.61|1766.7|1760.5|1765.8|1759.6|35
1653622120000|2022-05-27 03:28:40|1765.96|1759.76|1766.33|1760.13|1766.38|1760.18|1765.93|1759.73|32
1653622130000|2022-05-27 03:28:50|1766.35|1760.15|1767.46|1761.26|1767.46|1761.26|1766.3|1760.1|34
1653622140000|2022-05-27 03:29:00|1767.43|1761.23|1771.25|1765.05|1771.28|1765.08|1767.43|1761.23|38
1653622150000|2022-05-27 03:29:10|1771.17|1764.97|1770.18|1763.98|1771.33|1765.13|1770.13|1763.93|37
1653622160000|2022-05-27 03:29:20|1770.14|1763.94|1769.77|1763.57|1770.41|1764.21|1769.16|1762.96|36
1653622170000|2022-05-27 03:29:30|1769.72|1763.52|1771.07|1764.87|1771.22|1765.02|1769.72|1763.52|33
1653622180000|2022-05-27 03:29:40|1771.09|1764.89|1771.17|1764.97|1771.35|1765.15|1770.86|1764.66|39
1653622190000|2022-05-27 03:29:50|1771.33|1765.13|1771.62|1765.42|1771.83|1765.63|1771.33|1765.13|34
1653622200000|2022-05-27 03:30:00|1772.64|1766.44|1772.79|1766.59|1773.91|1767.71|1772.64|1766.44|36
1653622210000|2022-05-27 03:30:10|1772.66|1766.46|1775.61|1769.41|1775.61|1769.41|1771.94|1765.74|40
1653622220000|2022-05-27 03:30:20|1775.21|1769.01|1775.52|1769.32|1775.54|1769.34|1774.92|1768.72|38
1653622230000|2022-05-27 03:30:30|1776.03|1769.83|1776.5|1770.3|1776.79|1770.59|1775.86|1769.66|36
1653622240000|2022-05-27 03:30:40|1776.59|1770.39|1776.35|1770.15|1776.81|1770.61|1776.16|1769.96|36
1653622250000|2022-05-27 03:30:50|1776.51|1770.31|1778.97|1772.77|1779.3|1773.1|1776.41|1770.21|38
1653622260000|2022-05-27 03:31:00|1779.13|1772.93|1778.87|1772.67|1780.57|1774.37|1778.41|1772.21|39
1653622270000|2022-05-27 03:31:10|1779.01|1772.81|1779.52|1773.32|1780.39|1774.19|1778.86|1772.66|38
1653622280000|2022-05-27 03:31:20|1779.74|1773.54|1778.3|1772.1|1780.04|1773.84|1778.3|1772.1|36
1653622290000|2022-05-27 03:31:30|1778.71|1772.51|1776.18|1769.98|1778.71|1772.51|1775.78|1769.58|39
1653622300000|2022-05-27 03:31:40|1776.4|1770.2|1776.38|1770.18|1776.55|1770.35|1775.12|1768.92|39
1653622310000|2022-05-27 03:31:50|1776.25|1770.05|1775.5|1769.3|1776.47|1770.27|1775.37|1769.17|37
1653622320000|2022-05-27 03:32:00|1774.99|1768.79|1774.69|1768.49|1775.46|1769.26|1774.65|1768.45|34
1653622330000|2022-05-27 03:32:10|1774.71|1768.51|1774.01|1767.81|1774.97|1768.77|1773.23|1767.03|31
1653622340000|2022-05-27 03:32:20|1773.98|1767.78|1775.03|1768.83|1775.03|1768.83|1773.56|1767.36|35
1653622350000|2022-05-27 03:32:30|1775.02|1768.82|1775.63|1769.43|1775.76|1769.56|1774.96|1768.76|38
1653622360000|2022-05-27 03:32:40|1775.71|1769.51|1775.8|1769.6|1776.4|1770.2|1775.49|1769.29|34
1653622370000|2022-05-27 03:32:50|1775.9|1769.7|1775.54|1769.34|1775.91|1769.71|1775.29|1769.09|32
1653622380000|2022-05-27 03:33:00|1775.51|1769.31|1774.68|1768.48|1775.7|1769.5|1774.45|1768.25|34
1653622390000|2022-05-27 03:33:10|1774.78|1768.58|1773.72|1767.52|1774.78|1768.58|1773.25|1767.05|38
1653622400000|2022-05-27 03:33:20|1773.71|1767.51|1774.08|1767.88|1774.12|1767.92|1773.25|1767.05|37
1653622410000|2022-05-27 03:33:30|1774.1|1767.9|1774.94|1768.74|1775.21|1769.01|1774|1767.8|37
1653622420000|2022-05-27 03:33:40|1775.02|1768.82|1778|1771.8|1778.08|1771.88|1774.91|1768.71|38
1653622430000|2022-05-27 03:33:50|1778.13|1771.93|1775.96|1769.76|1778.19|1771.99|1775.61|1769.41|39
1653622440000|2022-05-27 03:34:00|1776.2|1770|1777.27|1771.07|1777.28|1771.08|1776.2|1770|34
1653622450000|2022-05-27 03:34:10|1777.22|1771.02|1776.6|1770.4|1777.41|1771.21|1776.34|1770.14|28
1653622460000|2022-05-27 03:34:20|1776.66|1770.46|1776.74|1770.54|1776.93|1770.73|1776.44|1770.24|38
1653622470000|2022-05-27 03:34:30|1776.7|1770.5|1777.9|1771.7|1777.9|1771.7|1776.63|1770.43|37
1653622480000|2022-05-27 03:34:40|1777.4|1771.2|1777.41|1771.21|1777.76|1771.56|1777.32|1771.12|31
1653622490000|2022-05-27 03:34:50|1777.53|1771.33|1776.33|1770.13|1777.53|1771.33|1776.22|1770.02|26
1653622500000|2022-05-27 03:35:00|1776.32|1770.12|1775.25|1769.05|1776.32|1770.12|1775.25|1769.05|34
1653622510000|2022-05-27 03:35:10|1775.19|1768.99|1774.64|1768.44|1775.19|1768.99|1774.22|1768.02|32
1653622520000|2022-05-27 03:35:20|1774.63|1768.43|1776.15|1769.95|1776.15|1769.95|1774.57|1768.37|37
1653622530000|2022-05-27 03:35:30|1776.56|1770.36|1776.05|1769.85|1777.11|1770.91|1776.02|1769.82|26
1653622540000|2022-05-27 03:35:40|1775.97|1769.77|1776.42|1770.22|1776.75|1770.55|1775.97|1769.77|34
1653622550000|2022-05-27 03:35:50|1776.62|1770.42|1776.55|1770.35|1776.76|1770.56|1776.38|1770.18|36
1653622560000|2022-05-27 03:36:00|1776.54|1770.34|1775.94|1769.74|1776.78|1770.58|1775.37|1769.17|37
1653622570000|2022-05-27 03:36:10|1775.86|1769.66|1775.55|1769.35|1775.89|1769.69|1775.1|1768.9|36
1653622580000|2022-05-27 03:36:20|1775.39|1769.19|1775.73|1769.53|1775.73|1769.53|1774.83|1768.63|39
1653622590000|2022-05-27 03:36:30|1775.54|1769.34|1775.1|1768.9|1775.54|1769.34|1774.73|1768.53|31
1653622600000|2022-05-27 03:36:40|1775.25|1769.05|1775.08|1768.88|1775.27|1769.07|1774.82|1768.62|33
1653622610000|2022-05-27 03:36:50|1775.05|1768.85|1774.78|1768.58|1775.13|1768.93|1774.62|1768.42|24
1653622620000|2022-05-27 03:37:00|1774.81|1768.61|1775.89|1769.69|1775.89|1769.69|1774.51|1768.31|35
1653622630000|2022-05-27 03:37:10|1776.43|1770.23|1775.06|1768.86|1776.66|1770.46|1775.06|1768.86|34
1653622640000|2022-05-27 03:37:20|1775.2|1769|1773.57|1767.37|1775.22|1769.02|1773.43|1767.23|30
1653622650000|2022-05-27 03:37:30|1773.58|1767.38|1773.07|1766.87|1773.58|1767.38|1772.51|1766.31|36
1653622660000|2022-05-27 03:37:40|1773.33|1767.13|1773.66|1767.46|1773.73|1767.53|1773.33|1767.13|35
1653622670000|2022-05-27 03:37:50|1773.68|1767.48|1773.34|1767.14|1773.83|1767.63|1773.24|1767.04|27
1653622680000|2022-05-27 03:38:00|1773.35|1767.15|1772.13|1765.93|1773.41|1767.21|1772.13|1765.93|28
1653622690000|2022-05-27 03:38:10|1772.83|1766.63|1772.28|1766.08|1772.83|1766.63|1772.2|1766|28
1653622700000|2022-05-27 03:38:20|1772.2|1766|1773.86|1767.66|1773.86|1767.66|1772.2|1766|37
1653622710000|2022-05-27 03:38:30|1773.65|1767.45|1773.85|1767.65|1774.46|1768.26|1773.51|1767.31|35
1653622720000|2022-05-27 03:38:40|1773.58|1767.38|1773.11|1766.91|1773.78|1767.58|1773.09|1766.89|34
1653622730000|2022-05-27 03:38:50|1773.12|1766.92|1773.17|1766.97|1773.36|1767.16|1773.07|1766.87|26
1653622740000|2022-05-27 03:39:00|1773.1|1766.9|1773.44|1767.24|1773.91|1767.71|1773.1|1766.9|37
1653622750000|2022-05-27 03:39:10|1773.42|1767.22|1772.8|1766.6|1773.67|1767.47|1772.25|1766.05|22
1653622760000|2022-05-27 03:39:20|1772.49|1766.29|1772.74|1766.54|1772.94|1766.74|1772.38|1766.18|28
1653622770000|2022-05-27 03:39:30|1772.63|1766.43|1772.66|1766.46|1772.93|1766.73|1772.21|1766.01|31
1653622780000|2022-05-27 03:39:40|1771.99|1765.79|1772.05|1765.85|1772.93|1766.73|1771.99|1765.79|30
1653622790000|2022-05-27 03:39:50|1771.96|1765.76|1771.7|1765.5|1772.36|1766.16|1771.4|1765.2|37
1653622800000|2022-05-27 03:40:00|1771.69|1765.49|1771.5|1765.3|1772.44|1766.24|1771.38|1765.18|36
1653622810000|2022-05-27 03:40:10|1771.49|1765.29|1770.42|1764.22|1771.55|1765.35|1770.04|1763.84|32
1653622820000|2022-05-27 03:40:20|1770.26|1764.06|1770.42|1764.22|1770.76|1764.56|1770|1763.8|37
1653622830000|2022-05-27 03:40:30|1770.7|1764.5|1770.01|1763.81|1770.88|1764.68|1769.65|1763.45|34
1653622840000|2022-05-27 03:40:40|1770.08|1763.88|1769.9|1763.7|1770.73|1764.53|1769.75|1763.55|31
1653622850000|2022-05-27 03:40:50|1770.19|1763.99|1770.27|1764.07|1770.53|1764.33|1769.78|1763.58|28
1653622860000|2022-05-27 03:41:00|1770.11|1763.91|1769.76|1763.56|1770.46|1764.26|1769.44|1763.24|31
1653622870000|2022-05-27 03:41:10|1769.75|1763.55|1769.76|1763.56|1769.94|1763.74|1769.33|1763.13|38
1653622880000|2022-05-27 03:41:20|1769.51|1763.31|1768.23|1762.03|1770.08|1763.88|1767.9|1761.7|35
1653622890000|2022-05-27 03:41:30|1768.35|1762.15|1767.58|1761.38|1768.35|1762.15|1767.39|1761.19|36
1653622900000|2022-05-27 03:41:40|1767.9|1761.7|1768.86|1762.66|1768.89|1762.69|1767.56|1761.36|35
1653622910000|2022-05-27 03:41:50|1768.57|1762.37|1768.79|1762.59|1768.79|1762.59|1768.44|1762.24|32
1653622920000|2022-05-27 03:42:00|1768.87|1762.67|1768.52|1762.32|1768.93|1762.73|1768.17|1761.97|34
1653622930000|2022-05-27 03:42:10|1768.57|1762.37|1768.54|1762.34|1768.69|1762.49|1768.2|1762|34
1653622940000|2022-05-27 03:42:20|1768.42|1762.22|1768.52|1762.32|1768.75|1762.55|1768.33|1762.13|37
1653622950000|2022-05-27 03:42:30|1768.41|1762.21|1768.11|1761.91|1768.61|1762.41|1767.98|1761.78|35
1653622960000|2022-05-27 03:42:40|1768.12|1761.92|1768.03|1761.83|1768.7|1762.5|1767.87|1761.67|36
1653622970000|2022-05-27 03:42:50|1767.68|1761.48|1768.35|1762.15|1768.71|1762.51|1767.58|1761.38|28
1653622980000|2022-05-27 03:43:00|1768.1|1761.9|1767.47|1761.27|1768.77|1762.57|1767|1760.8|26
1653622990000|2022-05-27 03:43:10|1766.98|1760.78|1767.66|1761.46|1767.73|1761.53|1766.84|1760.64|22
1653623000000|2022-05-27 03:43:20|1767.25|1761.05|1768.58|1762.38|1768.83|1762.63|1767.19|1760.99|32
1653623010000|2022-05-27 03:43:30|1768.6|1762.4|1768.65|1762.45|1768.68|1762.48|1768.23|1762.03|35
1653623020000|2022-05-27 03:43:40|1768.51|1762.31|1768.8|1762.6|1768.8|1762.6|1768.22|1762.02|31
1653623030000|2022-05-27 03:43:50|1768.84|1762.64|1768.82|1762.62|1769.13|1762.93|1768.69|1762.49|34
1653623040000|2022-05-27 03:44:00|1768.87|1762.67|1769.12|1762.92|1769.14|1762.94|1768.85|1762.65|29
1653623050000|2022-05-27 03:44:10|1769.13|1762.93|1769.23|1763.03|1769.23|1763.03|1768.98|1762.78|32
1653623060000|2022-05-27 03:44:20|1768.97|1762.77|1768.43|1762.23|1768.97|1762.77|1767.7|1761.5|36
1653623070000|2022-05-27 03:44:30|1768.26|1762.06|1768.19|1761.99|1768.51|1762.31|1768.04|1761.84|29
1653623080000|2022-05-27 03:44:40|1768.2|1762|1768.62|1762.42|1768.66|1762.46|1768.18|1761.98|25
1653623090000|2022-05-27 03:44:50|1768.66|1762.46|1768.56|1762.36|1769.15|1762.95|1768.25|1762.05|38
1653623100000|2022-05-27 03:45:00|1768.53|1762.33|1768.5|1762.3|1768.71|1762.51|1766.87|1760.67|39
1653623110000|2022-05-27 03:45:10|1768.68|1762.48|1768.55|1762.35|1768.99|1762.79|1767.97|1761.77|39
1653623120000|2022-05-27 03:45:20|1768.51|1762.31|1769.93|1763.73|1770.08|1763.88|1768.29|1762.09|37
1653623130000|2022-05-27 03:45:30|1769.91|1763.71|1770.58|1764.38|1770.58|1764.38|1769.91|1763.71|32
1653623140000|2022-05-27 03:45:40|1770.57|1764.37|1771.25|1765.05|1771.25|1765.05|1770.5|1764.3|36
1653623150000|2022-05-27 03:45:50|1771.24|1765.04|1770.81|1764.61|1771.48|1765.28|1770.77|1764.57|36
1653623160000|2022-05-27 03:46:00|1770.87|1764.67|1770.85|1764.65|1771.46|1765.26|1770.75|1764.55|35
1653623170000|2022-05-27 03:46:10|1770.84|1764.64|1771.05|1764.85|1771.23|1765.03|1770.82|1764.62|38
1653623180000|2022-05-27 03:46:20|1771.04|1764.84|1770.2|1764|1771.23|1765.03|1770.2|1764|27
1653623190000|2022-05-27 03:46:30|1770.55|1764.35|1769.69|1763.49|1770.55|1764.35|1769.69|1763.49|23
1653623200000|2022-05-27 03:46:40|1769.68|1763.48|1770.11|1763.91|1770.19|1763.99|1769.66|1763.46|29
1653623210000|2022-05-27 03:46:50|1770.09|1763.89|1771.67|1765.47|1771.81|1765.61|1770.09|1763.89|34
1653623220000|2022-05-27 03:47:00|1771.68|1765.48|1772.38|1766.18|1772.51|1766.31|1771.6|1765.4|37
1653623230000|2022-05-27 03:47:10|1772.39|1766.19|1770.73|1764.53|1772.39|1766.19|1770.3|1764.1|34
1653623240000|2022-05-27 03:47:20|1770.42|1764.22|1769.83|1763.63|1770.42|1764.22|1769.71|1763.51|33
1653623250000|2022-05-27 03:47:30|1769.86|1763.66|1770.04|1763.84|1770.24|1764.04|1769.18|1762.98|33
1653623260000|2022-05-27 03:47:40|1770.02|1763.82|1770.14|1763.94|1770.23|1764.03|1769.63|1763.43|36
1653623270000|2022-05-27 03:47:50|1770.16|1763.96|1770.51|1764.31|1770.73|1764.53|1769.98|1763.78|38
1653623280000|2022-05-27 03:48:00|1770.44|1764.24|1771.06|1764.86|1771.1|1764.9|1769.98|1763.78|37
1653623290000|2022-05-27 03:48:10|1770.87|1764.67|1771.18|1764.98|1771.27|1765.07|1770.56|1764.36|31
1653623300000|2022-05-27 03:48:20|1771.03|1764.83|1770.53|1764.33|1771.18|1764.98|1770.48|1764.28|19
1653623310000|2022-05-27 03:48:30|1770.38|1764.18|1770.42|1764.22|1770.59|1764.39|1770.23|1764.03|29
1653623320000|2022-05-27 03:48:40|1770.37|1764.17|1769.59|1763.39|1770.37|1764.17|1769.19|1762.99|33
1653623330000|2022-05-27 03:48:50|1769.6|1763.4|1768.8|1762.6|1769.83|1763.63|1768.76|1762.56|35
1653623340000|2022-05-27 03:49:00|1768.82|1762.62|1769.03|1762.83|1769.18|1762.98|1768.6|1762.4|18
1653623350000|2022-05-27 03:49:10|1768.99|1762.79|1768.42|1762.22|1769.03|1762.83|1768.4|1762.2|27
1653623360000|2022-05-27 03:49:20|1768.71|1762.51|1771.34|1765.14|1771.34|1765.14|1768.57|1762.37|36
1653623370000|2022-05-27 03:49:30|1771.33|1765.13|1772.13|1765.93|1772.13|1765.93|1771.16|1764.96|31
1653623380000|2022-05-27 03:49:40|1772.03|1765.83|1773.11|1766.91|1773.11|1766.91|1771.59|1765.39|36
1653623390000|2022-05-27 03:49:50|1773.05|1766.85|1771.92|1765.72|1773.09|1766.89|1771.85|1765.65|34
1653623400000|2022-05-27 03:50:00|1771.88|1765.68|1772.29|1766.09|1772.63|1766.43|1771.79|1765.59|38
1653623410000|2022-05-27 03:50:10|1772.25|1766.05|1772.14|1765.94|1772.45|1766.25|1772.06|1765.86|29
1653623420000|2022-05-27 03:50:20|1772.16|1765.96|1771.57|1765.37|1772.16|1765.96|1771.5|1765.3|34
1653623430000|2022-05-27 03:50:30|1771.64|1765.44|1771.7|1765.5|1771.94|1765.74|1771.48|1765.28|31
1653623440000|2022-05-27 03:50:40|1771.69|1765.49|1770.71|1764.51|1771.72|1765.52|1770.68|1764.48|36
1653623450000|2022-05-27 03:50:50|1770.72|1764.52|1770.94|1764.74|1771.34|1765.14|1770.7|1764.5|34
1653623460000|2022-05-27 03:51:00|1770.73|1764.53|1770.5|1764.3|1771.1|1764.9|1770.5|1764.3|28
1653623470000|2022-05-27 03:51:10|1770.69|1764.49|1770.22|1764.02|1770.73|1764.53|1769.76|1763.56|30
1653623480000|2022-05-27 03:51:20|1769.86|1763.66|1769.77|1763.57|1769.93|1763.73|1769.31|1763.11|33
1653623490000|2022-05-27 03:51:30|1769.79|1763.59|1768.78|1762.58|1769.94|1763.74|1768.41|1762.21|31
1653623500000|2022-05-27 03:51:40|1768.76|1762.56|1769.37|1763.17|1769.53|1763.33|1768.57|1762.37|33
1653623510000|2022-05-27 03:51:50|1769.42|1763.22|1769.15|1762.95|1769.42|1763.22|1768.95|1762.75|35
1653623520000|2022-05-27 03:52:00|1769.05|1762.85|1770.5|1764.3|1770.62|1764.42|1769.05|1762.85|36
1653623530000|2022-05-27 03:52:10|1770.61|1764.41|1770.75|1764.55|1771.14|1764.94|1770.56|1764.36|34
1653623540000|2022-05-27 03:52:20|1770.73|1764.53|1771.08|1764.88|1771.24|1765.04|1770.73|1764.53|37
1653623550000|2022-05-27 03:52:30|1771.07|1764.87|1771.04|1764.84|1771.08|1764.88|1770.53|1764.33|31
1653623560000|2022-05-27 03:52:40|1771.05|1764.85|1770.74|1764.54|1771.05|1764.85|1770.62|1764.42|34
1653623570000|2022-05-27 03:52:50|1770.72|1764.52|1771.13|1764.93|1771.13|1764.93|1770.72|1764.52|27
1653623580000|2022-05-27 03:53:00|1771.02|1764.82|1772.19|1765.99|1772.19|1765.99|1771.02|1764.82|33
1653623590000|2022-05-27 03:53:10|1772.09|1765.89|1772.63|1766.43|1772.78|1766.58|1772.06|1765.86|32
1653623600000|2022-05-27 03:53:20|1772.66|1766.46|1773.07|1766.87|1773.08|1766.88|1772.17|1765.97|34
1653623610000|2022-05-27 03:53:30|1772.98|1766.78|1772.88|1766.68|1772.99|1766.79|1772.11|1765.91|31
1653623620000|2022-05-27 03:53:40|1772.99|1766.79|1772.8|1766.6|1773.8|1767.6|1772.66|1766.46|36
1653623630000|2022-05-27 03:53:50|1772.83|1766.63|1773.05|1766.85|1773.22|1767.02|1772.83|1766.63|31
1653623640000|2022-05-27 03:54:00|1772.99|1766.79|1772.98|1766.78|1773.13|1766.93|1772.78|1766.58|32
1653623650000|2022-05-27 03:54:10|1773|1766.8|1772.27|1766.07|1773.03|1766.83|1772.13|1765.93|31
1653623660000|2022-05-27 03:54:20|1772.26|1766.06|1772.17|1765.97|1772.27|1766.07|1772.15|1765.95|17
1653623670000|2022-05-27 03:54:30|1772.16|1765.96|1772.38|1766.18|1772.4|1766.2|1772.15|1765.95|30
1653623680000|2022-05-27 03:54:40|1772.29|1766.09|1772.77|1766.57|1772.77|1766.57|1772.07|1765.87|35
1653623690000|2022-05-27 03:54:50|1772.75|1766.55|1772.65|1766.45|1772.78|1766.58|1772.6|1766.4|22
1653623700000|2022-05-27 03:55:00|1772.63|1766.43|1772.3|1766.1|1772.69|1766.49|1771.97|1765.77|24
1653623710000|2022-05-27 03:55:10|1772.21|1766.01|1772.26|1766.06|1772.42|1766.22|1772.06|1765.86|35
1653623720000|2022-05-27 03:55:20|1772.27|1766.07|1772.01|1765.81|1772.27|1766.07|1771.92|1765.72|23
1653623730000|2022-05-27 03:55:30|1771.7|1765.5|1771.73|1765.53|1772|1765.8|1771.7|1765.5|23
1653623740000|2022-05-27 03:55:40|1771.85|1765.65|1772.98|1766.78|1773.07|1766.87|1771.75|1765.55|31
1653623750000|2022-05-27 03:55:50|1773|1766.8|1773.36|1767.16|1773.36|1767.16|1772.92|1766.72|33
1653623760000|2022-05-27 03:56:00|1773.37|1767.17|1773.69|1767.49|1773.86|1767.66|1773.37|1767.17|34
1653623770000|2022-05-27 03:56:10|1773.78|1767.58|1774.54|1768.34|1774.66|1768.46|1773.66|1767.46|34
1653623780000|2022-05-27 03:56:20|1774.41|1768.21|1774.15|1767.95|1775.5|1769.3|1773.86|1767.66|34
1653623790000|2022-05-27 03:56:30|1774.24|1768.04|1774.74|1768.54|1774.91|1768.71|1774.24|1768.04|35
1653623800000|2022-05-27 03:56:40|1774.62|1768.42|1774.76|1768.56|1775.51|1769.31|1774.47|1768.27|34
1653623810000|2022-05-27 03:56:50|1774.7|1768.5|1773.97|1767.77|1774.78|1768.58|1773.97|1767.77|32
1653623820000|2022-05-27 03:57:00|1773.99|1767.79|1773.76|1767.56|1774.04|1767.84|1773.61|1767.41|30
1653623830000|2022-05-27 03:57:10|1773.75|1767.55|1773.11|1766.91|1773.76|1767.56|1772.79|1766.59|37
1653623840000|2022-05-27 03:57:20|1773.04|1766.84|1773.75|1767.55|1773.85|1767.65|1773.01|1766.81|33
1653623850000|2022-05-27 03:57:30|1773.72|1767.52|1774.35|1768.15|1774.71|1768.51|1773.71|1767.51|30
1653623860000|2022-05-27 03:57:40|1774.49|1768.29|1773.93|1767.73|1774.54|1768.34|1773.93|1767.73|33
1653623870000|2022-05-27 03:57:50|1773.94|1767.74|1773.46|1767.26|1774.02|1767.82|1773.46|1767.26|31
1653623880000|2022-05-27 03:58:00|1773.43|1767.23|1772.62|1766.42|1773.6|1767.4|1772.61|1766.41|32
1653623890000|2022-05-27 03:58:10|1771.97|1765.77|1772.88|1766.68|1772.88|1766.68|1771.79|1765.59|38
1653623900000|2022-05-27 03:58:20|1772.78|1766.58|1772.45|1766.25|1773.04|1766.84|1772.13|1765.93|32
1653623910000|2022-05-27 03:58:30|1772.49|1766.29|1772.03|1765.83|1772.49|1766.29|1772.02|1765.82|29
1653623920000|2022-05-27 03:58:40|1772.02|1765.82|1772.19|1765.99|1772.55|1766.35|1771.86|1765.66|29
1653623930000|2022-05-27 03:58:50|1772.17|1765.97|1771.77|1765.57|1772.17|1765.97|1771.46|1765.26|31
1653623940000|2022-05-27 03:59:00|1771.66|1765.46|1771.68|1765.48|1771.78|1765.58|1771.05|1764.85|28
1653623950000|2022-05-27 03:59:10|1771.54|1765.34|1770.56|1764.36|1771.68|1765.48|1770.56|1764.36|29
1653623960000|2022-05-27 03:59:20|1770.64|1764.44|1769.82|1763.62|1770.98|1764.78|1769.82|1763.62|12
1653623970000|2022-05-27 03:59:30|1769.7|1763.5|1770.12|1763.92|1770.21|1764.01|1769.7|1763.5|25
1653623980000|2022-05-27 03:59:40|1770.14|1763.94|1770.03|1763.83|1770.14|1763.94|1770.01|1763.81|10
1653623990000|2022-05-27 03:59:50|1770.02|1763.82|1769.84|1763.64|1770.03|1763.83|1769.84|1763.64|17
1653624000000|2022-05-27 04:00:00|1769.86|1763.66|1769.88|1763.68|1770.05|1763.85|1769.76|1763.56|26
1653624010000|2022-05-27 04:00:10|1769.82|1763.62|1769.54|1763.34|1769.82|1763.62|1769.54|1763.34|27
1653624020000|2022-05-27 04:00:20|1769.52|1763.32|1769.51|1763.31|1770.98|1764.78|1769.15|1762.95|39
1653624030000|2022-05-27 04:00:30|1769.73|1763.53|1767.72|1761.52|1770.12|1763.92|1767.72|1761.52|35
1653624040000|2022-05-27 04:00:40|1767.6|1761.4|1766.17|1759.97|1767.75|1761.55|1765.76|1759.56|37
1653624050000|2022-05-27 04:00:50|1765.99|1759.79|1766.71|1760.51|1767.51|1761.31|1765.88|1759.68|40
1653624060000|2022-05-27 04:01:00|1766.82|1760.62|1767.89|1761.69|1768.05|1761.85|1766.4|1760.2|39
1653624070000|2022-05-27 04:01:10|1768.06|1761.86|1767.95|1761.75|1768.06|1761.86|1767.66|1761.46|32
1653624080000|2022-05-27 04:01:20|1767.93|1761.73|1767.64|1761.44|1767.93|1761.73|1767.18|1760.98|30
1653624090000|2022-05-27 04:01:30|1767.77|1761.57|1766.54|1760.34|1767.79|1761.59|1766.43|1760.23|35
1653624100000|2022-05-27 04:01:40|1766.45|1760.25|1765.8|1759.6|1766.49|1760.29|1765.76|1759.56|37
1653624110000|2022-05-27 04:01:50|1765.87|1759.67|1764.56|1758.36|1765.91|1759.71|1764.51|1758.31|39
1653624120000|2022-05-27 04:02:00|1764.66|1758.46|1764.5|1758.3|1765.11|1758.91|1764.25|1758.05|36
1653624130000|2022-05-27 04:02:10|1764.47|1758.27|1763.5|1757.3|1764.47|1758.27|1763.46|1757.26|34
1653624140000|2022-05-27 04:02:20|1764.25|1758.05|1764.63|1758.43|1764.86|1758.66|1764.14|1757.94|39
1653624150000|2022-05-27 04:02:30|1764.65|1758.45|1765.31|1759.11|1766.15|1759.95|1764.58|1758.38|35
1653624160000|2022-05-27 04:02:40|1765.32|1759.12|1764.98|1758.78|1765.32|1759.12|1764.43|1758.23|36
1653624170000|2022-05-27 04:02:50|1765.02|1758.82|1764.78|1758.58|1765.17|1758.97|1764.78|1758.58|34
1653624180000|2022-05-27 04:03:00|1764.8|1758.6|1765.07|1758.87|1765.25|1759.05|1764.8|1758.6|25
1653624190000|2022-05-27 04:03:10|1765.1|1758.9|1764.88|1758.68|1765.1|1758.9|1764.71|1758.51|33
1653624200000|2022-05-27 04:03:20|1764.89|1758.69|1765.26|1759.06|1765.69|1759.49|1764.89|1758.69|30
1653624210000|2022-05-27 04:03:30|1765.24|1759.04|1763.63|1757.43|1765.38|1759.18|1763.63|1757.43|32
1653624220000|2022-05-27 04:03:40|1763.72|1757.52|1763.71|1757.51|1763.79|1757.59|1763.48|1757.28|32
1653624230000|2022-05-27 04:03:50|1763.48|1757.28|1762.69|1756.49|1763.59|1757.39|1762.46|1756.26|33
1653624240000|2022-05-27 04:04:00|1762.7|1756.5|1762.83|1756.63|1762.93|1756.73|1762.36|1756.16|31
1653624250000|2022-05-27 04:04:10|1762.79|1756.59|1761.54|1755.34|1762.93|1756.73|1761.25|1755.05|32
1653624260000|2022-05-27 04:04:20|1761.53|1755.33|1761.86|1755.66|1761.87|1755.67|1761.33|1755.13|37
1653624270000|2022-05-27 04:04:30|1761.88|1755.68|1762.8|1756.6|1762.94|1756.74|1761.82|1755.62|37
1653624280000|2022-05-27 04:04:40|1763.03|1756.83|1762.63|1756.43|1763.03|1756.83|1762.36|1756.16|36
1653624290000|2022-05-27 04:04:50|1762.49|1756.29|1762.8|1756.6|1762.91|1756.71|1762.31|1756.11|31
1653624300000|2022-05-27 04:05:00|1762.77|1756.57|1761.82|1755.62|1762.86|1756.66|1761.72|1755.52|35
1653624310000|2022-05-27 04:05:10|1761.72|1755.52|1761.99|1755.79|1762.05|1755.85|1761.61|1755.41|26
1653624320000|2022-05-27 04:05:20|1761.95|1755.75|1762.03|1755.83|1762.03|1755.83|1761.94|1755.74|22
1653624330000|2022-05-27 04:05:30|1761.89|1755.69|1761.89|1755.69|1761.93|1755.73|1761.42|1755.22|30
1653624340000|2022-05-27 04:05:40|1761.83|1755.63|1761.52|1755.32|1762.03|1755.83|1761.4|1755.2|30
1653624350000|2022-05-27 04:05:50|1761.46|1755.26|1762.39|1756.19|1762.41|1756.21|1761.17|1754.97|34
1653624360000|2022-05-27 04:06:00|1762.55|1756.35|1762.14|1755.94|1762.9|1756.7|1762.14|1755.94|34
1653624370000|2022-05-27 04:06:10|1761.98|1755.78|1761.35|1755.15|1762.28|1756.08|1760.99|1754.79|33
1653624380000|2022-05-27 04:06:20|1761.27|1755.07|1762.12|1755.92|1762.17|1755.97|1761.22|1755.02|30
1653624390000|2022-05-27 04:06:30|1762.04|1755.84|1762.56|1756.36|1762.56|1756.36|1761.83|1755.63|35
1653624400000|2022-05-27 04:06:40|1762.62|1756.42|1763.56|1757.36|1763.56|1757.36|1762.61|1756.41|35
1653624410000|2022-05-27 04:06:50|1763.52|1757.32|1764.01|1757.81|1764.01|1757.81|1763.51|1757.31|29
1653624420000|2022-05-27 04:07:00|1763.98|1757.78|1763.74|1757.54|1763.99|1757.79|1763.56|1757.36|33
1653624430000|2022-05-27 04:07:10|1763.83|1757.63|1762.4|1756.2|1763.83|1757.63|1762.37|1756.17|40
1653624440000|2022-05-27 04:07:20|1762.51|1756.31|1762.32|1756.12|1762.6|1756.4|1762.25|1756.05|27
1653624450000|2022-05-27 04:07:30|1762.42|1756.22|1762.58|1756.38|1762.6|1756.4|1762.16|1755.96|27
1653624460000|2022-05-27 04:07:40|1762.63|1756.43|1762.51|1756.31|1762.65|1756.45|1762.47|1756.27|27
1653624470000|2022-05-27 04:07:50|1762.4|1756.2|1763.09|1756.89|1763.09|1756.89|1762.14|1755.94|31
1653624480000|2022-05-27 04:08:00|1763.11|1756.91|1761.98|1755.78|1763.25|1757.05|1761.96|1755.76|26
1653624490000|2022-05-27 04:08:10|1762.16|1755.96|1761.63|1755.43|1762.32|1756.12|1761.35|1755.15|25
1653624500000|2022-05-27 04:08:20|1761.69|1755.49|1762.02|1755.82|1762.1|1755.9|1761.25|1755.05|27
1653624510000|2022-05-27 04:08:30|1761.9|1755.7|1761.96|1755.76|1762.05|1755.85|1761.88|1755.68|26
1653624520000|2022-05-27 04:08:40|1761.92|1755.72|1762.61|1756.41|1762.61|1756.41|1761.85|1755.65|28
1653624530000|2022-05-27 04:08:50|1762.57|1756.37|1762.71|1756.51|1762.72|1756.52|1762.57|1756.37|27
1653624540000|2022-05-27 04:09:00|1762.69|1756.49|1762.57|1756.37|1762.93|1756.73|1762.32|1756.12|31
1653624550000|2022-05-27 04:09:10|1762.55|1756.35|1762.7|1756.5|1762.71|1756.51|1762.52|1756.32|18
1653624560000|2022-05-27 04:09:20|1762.76|1756.56|1762.81|1756.61|1762.81|1756.61|1762.66|1756.46|9
1653624570000|2022-05-27 04:09:30|1762.83|1756.63|1762.88|1756.68|1763.2|1757|1762.6|1756.4|32
1653624580000|2022-05-27 04:09:40|1762.77|1756.57|1762.95|1756.75|1763.04|1756.84|1762.67|1756.47|33
1653624590000|2022-05-27 04:09:50|1762.99|1756.79|1763.05|1756.85|1763.06|1756.86|1762.87|1756.67|20
1653624600000|2022-05-27 04:10:00|1763.04|1756.84|1763.15|1756.95|1763.15|1756.95|1762.78|1756.58|23
1653624610000|2022-05-27 04:10:10|1763.11|1756.91|1764|1757.8|1764|1757.8|1763.09|1756.89|35
1653624620000|2022-05-27 04:10:20|1763.93|1757.73|1764.53|1758.33|1764.69|1758.49|1763.93|1757.73|30
1653624630000|2022-05-27 04:10:30|1764.55|1758.35|1764.2|1758|1764.59|1758.39|1764.13|1757.93|31
1653624640000|2022-05-27 04:10:40|1764.23|1758.03|1764.38|1758.18|1764.38|1758.18|1764.02|1757.82|27
1653624650000|2022-05-27 04:10:50|1764.34|1758.14|1764.3|1758.1|1764.45|1758.25|1764.24|1758.04|25
1653624660000|2022-05-27 04:11:00|1764.34|1758.14|1764.72|1758.52|1765.27|1759.07|1764.3|1758.1|27
1653624670000|2022-05-27 04:11:10|1764.59|1758.39|1766.82|1760.62|1766.82|1760.62|1764.59|1758.39|34
1653624680000|2022-05-27 04:11:20|1766.79|1760.59|1768.43|1762.23|1768.5|1762.3|1766.62|1760.42|36
1653624690000|2022-05-27 04:11:30|1768.5|1762.3|1768.16|1761.96|1768.91|1762.71|1768|1761.8|34
1653624700000|2022-05-27 04:11:40|1768.08|1761.88|1766.87|1760.67|1768.24|1762.04|1766.8|1760.6|37
1653624710000|2022-05-27 04:11:50|1766.92|1760.72|1764.32|1758.12|1766.92|1760.72|1764.05|1757.85|38
1653624720000|2022-05-27 04:12:00|1764.34|1758.14|1765.83|1759.63|1765.83|1759.63|1764.04|1757.84|34
1653624730000|2022-05-27 04:12:10|1765.85|1759.65|1766.87|1760.67|1767.04|1760.84|1765.85|1759.65|31
1653624740000|2022-05-27 04:12:20|1766.91|1760.71|1767.08|1760.88|1767.08|1760.88|1766.44|1760.24|36
1653624750000|2022-05-27 04:12:30|1767.05|1760.85|1766.31|1760.11|1767.14|1760.94|1766.12|1759.92|35
1653624760000|2022-05-27 04:12:40|1766.25|1760.05|1765.96|1759.76|1766.76|1760.56|1765.88|1759.68|35
1653624770000|2022-05-27 04:12:50|1766.07|1759.87|1766.56|1760.36|1766.65|1760.45|1766.07|1759.87|34
1653624780000|2022-05-27 04:13:00|1766.58|1760.38|1768.68|1762.48|1768.71|1762.51|1766.16|1759.96|38
1653624790000|2022-05-27 04:13:10|1768.69|1762.49|1768.29|1762.09|1768.69|1762.49|1768.21|1762.01|32
1653624800000|2022-05-27 04:13:20|1768.18|1761.98|1767.99|1761.79|1768.35|1762.15|1767.91|1761.71|34
1653624810000|2022-05-27 04:13:30|1767.97|1761.77|1768.02|1761.82|1768.14|1761.94|1767.94|1761.74|32
1653624820000|2022-05-27 04:13:40|1768|1761.8|1767.59|1761.39|1768|1761.8|1767.38|1761.18|28
1653624830000|2022-05-27 04:13:50|1767.6|1761.4|1768.09|1761.89|1768.15|1761.95|1767.6|1761.4|33
1653624840000|2022-05-27 04:14:00|1768.15|1761.95|1767.85|1761.65|1768.36|1762.16|1767.66|1761.46|36
1653624850000|2022-05-27 04:14:10|1767.91|1761.71|1767.99|1761.79|1768.06|1761.86|1767.85|1761.65|29
1653624860000|2022-05-27 04:14:20|1767.96|1761.76|1767.96|1761.76|1768.09|1761.89|1767.81|1761.61|28
1653624870000|2022-05-27 04:14:30|1767.94|1761.74|1767.9|1761.7|1767.96|1761.76|1767.82|1761.62|29
1653624880000|2022-05-27 04:14:40|1767.84|1761.64|1766.88|1760.68|1767.84|1761.64|1766.61|1760.41|27
1653624890000|2022-05-27 04:14:50|1766.89|1760.69|1766.91|1760.71|1766.96|1760.76|1766.81|1760.61|23
1653624900000|2022-05-27 04:15:00|1766.92|1760.72|1768.64|1762.44|1768.69|1762.49|1766.91|1760.71|30
1653624910000|2022-05-27 04:15:10|1768.94|1762.74|1770.68|1764.48|1770.68|1764.48|1768.94|1762.74|37
1653624920000|2022-05-27 04:15:20|1770.62|1764.42|1770.23|1764.03|1770.87|1764.67|1770.02|1763.82|39
1653624930000|2022-05-27 04:15:30|1770.42|1764.22|1770.39|1764.19|1770.85|1764.65|1770.34|1764.14|33
1653624940000|2022-05-27 04:15:40|1770.9|1764.7|1773.05|1766.85|1773.12|1766.92|1770.42|1764.22|36
1653624950000|2022-05-27 04:15:50|1772.97|1766.77|1773.1|1766.9|1773.26|1767.06|1772.5|1766.3|36
1653624960000|2022-05-27 04:16:00|1773.08|1766.88|1772.76|1766.56|1773.36|1767.16|1772.66|1766.46|27
1653624970000|2022-05-27 04:16:10|1772.81|1766.61|1773.25|1767.05|1773.27|1767.07|1772.67|1766.47|30
1653624980000|2022-05-27 04:16:20|1773.19|1766.99|1773.14|1766.94|1773.66|1767.46|1773.04|1766.84|33
1653624990000|2022-05-27 04:16:30|1773.16|1766.96|1773.33|1767.13|1773.56|1767.36|1773.12|1766.92|33
1653625000000|2022-05-27 04:16:40|1773.35|1767.15|1773.28|1767.08|1773.45|1767.25|1772.99|1766.79|35
1653625010000|2022-05-27 04:16:50|1773.3|1767.1|1772.21|1766.01|1773.3|1767.1|1772.21|1766.01|37
1653625020000|2022-05-27 04:17:00|1772.05|1765.85|1771.06|1764.86|1772.26|1766.06|1771.01|1764.81|37
1653625030000|2022-05-27 04:17:10|1771.1|1764.9|1772.39|1766.19|1772.46|1766.26|1771.1|1764.9|35
1653625040000|2022-05-27 04:17:20|1772.41|1766.21|1772.71|1766.51|1773.02|1766.82|1772.21|1766.01|32
1653625050000|2022-05-27 04:17:30|1772.86|1766.66|1771.48|1765.28|1772.86|1766.66|1771.31|1765.11|33
1653625060000|2022-05-27 04:17:40|1771.47|1765.27|1771.39|1765.19|1771.48|1765.28|1771.07|1764.87|26
1653625070000|2022-05-27 04:17:50|1771.4|1765.2|1771.1|1764.9|1771.43|1765.23|1770.92|1764.72|32
1653625080000|2022-05-27 04:18:00|1771.06|1764.86|1772.05|1765.85|1772.55|1766.35|1771.06|1764.86|37
1653625090000|2022-05-27 04:18:10|1772.06|1765.86|1773.3|1767.1|1773.44|1767.24|1772.02|1765.82|37
1653625100000|2022-05-27 04:18:20|1773.24|1767.04|1772.67|1766.47|1773.31|1767.11|1772.29|1766.09|34
1653625110000|2022-05-27 04:18:30|1772.65|1766.45|1772.88|1766.68|1773.07|1766.87|1772.52|1766.32|34
1653625120000|2022-05-27 04:18:40|1772.81|1766.61|1772.57|1766.37|1773.04|1766.84|1771.93|1765.73|35
1653625130000|2022-05-27 04:18:50|1772.58|1766.38|1771.99|1765.79|1772.58|1766.38|1771.93|1765.73|33
1653625140000|2022-05-27 04:19:00|1771.98|1765.78|1772.87|1766.67|1772.87|1766.67|1771.9|1765.7|30
1653625150000|2022-05-27 04:19:10|1772.86|1766.66|1776.21|1770.01|1776.21|1770.01|1772.86|1766.66|36
1653625160000|2022-05-27 04:19:20|1776.12|1769.92|1777.86|1771.66|1777.95|1771.75|1776.04|1769.84|38
1653625170000|2022-05-27 04:19:30|1777.64|1771.44|1776.58|1770.38|1777.64|1771.44|1776.34|1770.14|40
1653625180000|2022-05-27 04:19:40|1776.89|1770.69|1776.78|1770.58|1777.17|1770.97|1776.41|1770.21|36
1653625190000|2022-05-27 04:19:50|1776.76|1770.56|1776.41|1770.21|1776.78|1770.58|1776.01|1769.81|37
1653625200000|2022-05-27 04:20:00|1776.32|1770.12|1776.8|1770.6|1776.8|1770.6|1775.95|1769.75|34
1653625210000|2022-05-27 04:20:10|1776.87|1770.67|1778.06|1771.86|1778.29|1772.09|1776.86|1770.66|37
1653625220000|2022-05-27 04:20:20|1778.07|1771.87|1777.43|1771.23|1778.18|1771.98|1777.31|1771.11|37
1653625230000|2022-05-27 04:20:30|1777.47|1771.27|1777.03|1770.83|1777.54|1771.34|1776.97|1770.77|29
1653625240000|2022-05-27 04:20:40|1776.86|1770.66|1776.81|1770.61|1777.08|1770.88|1776.48|1770.28|37
1653625250000|2022-05-27 04:20:50|1776.78|1770.58|1776.95|1770.75|1777.02|1770.82|1776.77|1770.57|33
1653625260000|2022-05-27 04:21:00|1776.99|1770.79|1775.06|1768.86|1777.24|1771.04|1774.64|1768.44|39
1653625270000|2022-05-27 04:21:10|1774.98|1768.78|1777.16|1770.96|1777.18|1770.98|1774.58|1768.38|38
1653625280000|2022-05-27 04:21:20|1777.18|1770.98|1777.16|1770.96|1777.26|1771.06|1777.04|1770.84|35
1653625290000|2022-05-27 04:21:30|1777.12|1770.92|1776.09|1769.89|1777.32|1771.12|1776.08|1769.88|30
1653625300000|2022-05-27 04:21:40|1776.2|1770|1775.38|1769.18|1776.2|1770|1775.38|1769.18|36
1653625310000|2022-05-27 04:21:50|1775.58|1769.38|1777.6|1771.4|1777.6|1771.4|1775.58|1769.38|39
1653625320000|2022-05-27 04:22:00|1777.72|1771.52|1776.91|1770.71|1778.48|1772.28|1776.65|1770.45|36
1653625330000|2022-05-27 04:22:10|1776.97|1770.77|1775.64|1769.44|1776.97|1770.77|1775.64|1769.44|34
1653625340000|2022-05-27 04:22:20|1775.74|1769.54|1775.47|1769.27|1775.83|1769.63|1775.37|1769.17|35
1653625350000|2022-05-27 04:22:30|1775.56|1769.36|1775.4|1769.2|1775.78|1769.58|1775.3|1769.1|19
1653625360000|2022-05-27 04:22:40|1775.68|1769.48|1774.9|1768.7|1775.68|1769.48|1774.77|1768.57|21
1653625370000|2022-05-27 04:22:50|1775.13|1768.93|1774.54|1768.34|1775.13|1768.93|1774.44|1768.24|32
1653625380000|2022-05-27 04:23:00|1774.63|1768.43|1774.25|1768.05|1774.63|1768.43|1774.18|1767.98|25
1653625390000|2022-05-27 04:23:10|1774.24|1768.04|1774.03|1767.83|1774.26|1768.06|1773.75|1767.55|36
1653625400000|2022-05-27 04:23:20|1773.84|1767.64|1775.6|1769.4|1775.75|1769.55|1773.84|1767.64|36
1653625410000|2022-05-27 04:23:30|1775.59|1769.39|1775.51|1769.31|1775.74|1769.54|1775.29|1769.09|32
1653625420000|2022-05-27 04:23:40|1775.47|1769.27|1774.48|1768.28|1775.57|1769.37|1774.14|1767.94|36
1653625430000|2022-05-27 04:23:50|1774.37|1768.17|1774.19|1767.99|1774.75|1768.55|1773.99|1767.79|35
1653625440000|2022-05-27 04:24:00|1774.2|1768|1774.25|1768.05|1774.38|1768.18|1774.01|1767.81|32
1653625450000|2022-05-27 04:24:10|1774.26|1768.06|1773.43|1767.23|1774.3|1768.1|1773.43|1767.23|31
1653625460000|2022-05-27 04:24:20|1773.42|1767.22|1773.11|1766.91|1773.42|1767.22|1772.68|1766.48|36
1653625470000|2022-05-27 04:24:30|1773.12|1766.92|1773.48|1767.28|1773.66|1767.46|1773.08|1766.88|32
1653625480000|2022-05-27 04:24:40|1773.51|1767.31|1773.11|1766.91|1773.53|1767.33|1772.31|1766.11|32
1653625490000|2022-05-27 04:24:50|1773.1|1766.9|1772.87|1766.67|1773.18|1766.98|1772.7|1766.5|28
1653625500000|2022-05-27 04:25:00|1772.91|1766.71|1772.65|1766.45|1773.04|1766.84|1772.42|1766.22|31
1653625510000|2022-05-27 04:25:10|1772.57|1766.37|1773.14|1766.94|1773.16|1766.96|1772.51|1766.31|30
1653625520000|2022-05-27 04:25:20|1773.26|1767.06|1773.23|1767.03|1773.3|1767.1|1773.12|1766.92|20
1653625530000|2022-05-27 04:25:30|1773.24|1767.04|1773.12|1766.92|1773.25|1767.05|1773.01|1766.81|28
1653625540000|2022-05-27 04:25:40|1773.11|1766.91|1773.12|1766.92|1773.33|1767.13|1773.01|1766.81|36
1653625550000|2022-05-27 04:25:50|1773.16|1766.96|1772.68|1766.48|1773.25|1767.05|1771.76|1765.56|36
1653625560000|2022-05-27 04:26:00|1771.76|1765.56|1771.19|1764.99|1772.19|1765.99|1771.02|1764.82|35
1653625570000|2022-05-27 04:26:10|1771.04|1764.84|1770.78|1764.58|1771.28|1765.08|1770.62|1764.42|28
1653625580000|2022-05-27 04:26:20|1770.99|1764.79|1771.51|1765.31|1771.69|1765.49|1770.93|1764.73|34
1653625590000|2022-05-27 04:26:30|1771.5|1765.3|1771.46|1765.26|1771.61|1765.41|1771.35|1765.15|31
1653625600000|2022-05-27 04:26:40|1771.45|1765.25|1772.82|1766.62|1772.82|1766.62|1771.35|1765.15|36
1653625610000|2022-05-27 04:26:50|1772.83|1766.63|1772.89|1766.69|1772.99|1766.79|1772.81|1766.61|32
1653625620000|2022-05-27 04:27:00|1772.88|1766.68|1772.21|1766.01|1772.91|1766.71|1772.07|1765.87|35
1653625630000|2022-05-27 04:27:10|1772.14|1765.94|1772.71|1766.51|1772.71|1766.51|1772.1|1765.9|31
1653625640000|2022-05-27 04:27:20|1772.77|1766.57|1772.7|1766.5|1772.8|1766.6|1772.57|1766.37|32
1653625650000|2022-05-27 04:27:30|1772.72|1766.52|1771.43|1765.23|1772.83|1766.63|1771.42|1765.22|34
1653625660000|2022-05-27 04:27:40|1771.54|1765.34|1770.49|1764.29|1771.58|1765.38|1770.07|1763.87|31
1653625670000|2022-05-27 04:27:50|1770.5|1764.3|1770.48|1764.28|1770.55|1764.35|1770.37|1764.17|28
1653625680000|2022-05-27 04:28:00|1770.49|1764.29|1769.43|1763.23|1770.69|1764.49|1769.43|1763.23|36
1653625690000|2022-05-27 04:28:10|1769.66|1763.46|1769.75|1763.55|1769.9|1763.7|1768.97|1762.77|35
1653625700000|2022-05-27 04:28:20|1769.51|1763.31|1769.61|1763.41|1769.93|1763.73|1769.38|1763.18|25
1653625710000|2022-05-27 04:28:30|1769.6|1763.4|1769.24|1763.04|1769.6|1763.4|1768.5|1762.3|29
1653625720000|2022-05-27 04:28:40|1769.19|1762.99|1770.18|1763.98|1770.59|1764.39|1768.92|1762.72|33
1653625730000|2022-05-27 04:28:50|1770.33|1764.13|1769.71|1763.51|1770.45|1764.25|1769.7|1763.5|35
1653625740000|2022-05-27 04:29:00|1769.73|1763.53|1770.51|1764.31|1770.56|1764.36|1769.73|1763.53|33
1653625750000|2022-05-27 04:29:10|1770.2|1764|1768.95|1762.75|1770.2|1764|1768.53|1762.33|36
1653625760000|2022-05-27 04:29:20|1768.67|1762.47|1768.89|1762.69|1768.89|1762.69|1767.86|1761.66|35
1653625770000|2022-05-27 04:29:30|1769.01|1762.81|1768.74|1762.54|1769.31|1763.11|1768.59|1762.39|37
1653625780000|2022-05-27 04:29:40|1768.13|1761.93|1768.52|1762.32|1768.88|1762.68|1768.13|1761.93|28
1653625790000|2022-05-27 04:29:50|1768.51|1762.31|1767.73|1761.53|1768.51|1762.31|1767.5|1761.3|27
1653625800000|2022-05-27 04:30:00|1767.51|1761.31|1768.52|1762.32|1768.78|1762.58|1767.51|1761.31|27
1653625810000|2022-05-27 04:30:10|1768.69|1762.49|1769.9|1763.7|1770.17|1763.97|1768.06|1761.86|35
1653625820000|2022-05-27 04:30:20|1768.99|1762.79|1768.47|1762.27|1769.29|1763.09|1768.38|1762.18|39
1653625830000|2022-05-27 04:30:30|1768.45|1762.25|1768.37|1762.17|1768.88|1762.68|1768.14|1761.94|36
1653625840000|2022-05-27 04:30:40|1768.28|1762.08|1767.56|1761.36|1768.43|1762.23|1767.26|1761.06|29
1653625850000|2022-05-27 04:30:50|1767.52|1761.32|1766.82|1760.62|1767.73|1761.53|1766.79|1760.59|31
1653625860000|2022-05-27 04:31:00|1766.81|1760.61|1766.27|1760.07|1766.88|1760.68|1766.27|1760.07|25
1653625870000|2022-05-27 04:31:10|1766.24|1760.04|1766.84|1760.64|1767.16|1760.96|1766.14|1759.94|29
1653625880000|2022-05-27 04:31:20|1766.86|1760.66|1766.6|1760.4|1767.22|1761.02|1766.45|1760.25|38
1653625890000|2022-05-27 04:31:30|1766.61|1760.41|1767.05|1760.85|1767.13|1760.93|1766.43|1760.23|34
1653625900000|2022-05-27 04:31:40|1767.1|1760.9|1768.37|1762.17|1768.56|1762.36|1767.1|1760.9|35
1653625910000|2022-05-27 04:31:50|1768.69|1762.49|1769.14|1762.94|1769.14|1762.94|1768.65|1762.45|33
1653625920000|2022-05-27 04:32:00|1769.15|1762.95|1767.87|1761.67|1769.65|1763.45|1767.75|1761.55|38
1653625930000|2022-05-27 04:32:10|1768.05|1761.85|1767.84|1761.64|1768.05|1761.85|1767.7|1761.5|38
1653625940000|2022-05-27 04:32:20|1767.83|1761.63|1765.05|1758.85|1767.91|1761.71|1764.71|1758.51|32
1653625950000|2022-05-27 04:32:30|1764.64|1758.44|1764.78|1758.58|1765.1|1758.9|1764.16|1757.96|39
1653625960000|2022-05-27 04:32:40|1764.77|1758.57|1765.29|1759.09|1765.29|1759.09|1764.08|1757.88|37
1653625970000|2022-05-27 04:32:50|1765.1|1758.9|1763.9|1757.7|1765.12|1758.92|1763.86|1757.66|37
1653625980000|2022-05-27 04:33:00|1763.76|1757.56|1762.93|1756.73|1763.76|1757.56|1762.86|1756.66|31
1653625990000|2022-05-27 04:33:10|1762.95|1756.75|1762.83|1756.63|1762.99|1756.79|1762.78|1756.58|34
1653626000000|2022-05-27 04:33:20|1762.84|1756.64|1762.61|1756.41|1762.89|1756.69|1762.02|1755.82|29
1653626010000|2022-05-27 04:33:30|1762.64|1756.44|1762.52|1756.32|1762.96|1756.76|1762.46|1756.26|38
1653626020000|2022-05-27 04:33:40|1762.51|1756.31|1761.65|1755.45|1762.64|1756.44|1761.65|1755.45|38
1653626030000|2022-05-27 04:33:50|1761.83|1755.63|1760.63|1754.43|1762.21|1756.01|1760.63|1754.43|36
1653626040000|2022-05-27 04:34:00|1760.4|1754.2|1759.63|1753.43|1761.13|1754.93|1758.96|1752.76|39
1653626050000|2022-05-27 04:34:10|1759.72|1753.52|1759.03|1752.83|1760.08|1753.88|1758.86|1752.66|37
1653626060000|2022-05-27 04:34:20|1759.17|1752.97|1759.62|1753.42|1760.08|1753.88|1758.9|1752.7|36
1653626070000|2022-05-27 04:34:30|1759.89|1753.69|1760.06|1753.86|1760.32|1754.12|1759.66|1753.46|37
1653626080000|2022-05-27 04:34:40|1760.04|1753.84|1761.04|1754.84|1761.61|1755.41|1760.04|1753.84|40
1653626090000|2022-05-27 04:34:50|1760.87|1754.67|1760.11|1753.91|1761.11|1754.91|1759.81|1753.61|40
1653626100000|2022-05-27 04:35:00|1759.98|1753.78|1759.43|1753.23|1760.08|1753.88|1759.03|1752.83|36
1653626110000|2022-05-27 04:35:10|1759.17|1752.97|1759.06|1752.86|1759.43|1753.23|1758.82|1752.62|24
1653626120000|2022-05-27 04:35:20|1759.1|1752.9|1759.63|1753.43|1759.63|1753.43|1758.85|1752.65|34
1653626130000|2022-05-27 04:35:30|1759.59|1753.39|1759.68|1753.48|1759.83|1753.63|1759.49|1753.29|36
1653626140000|2022-05-27 04:35:40|1759.73|1753.53|1760.86|1754.66|1760.86|1754.66|1759.59|1753.39|38
1653626150000|2022-05-27 04:35:50|1760.78|1754.58|1761.26|1755.06|1761.26|1755.06|1760.78|1754.58|30
1653626160000|2022-05-27 04:36:00|1761.31|1755.11|1760.07|1753.87|1761.62|1755.42|1759.8|1753.6|38
1653626170000|2022-05-27 04:36:10|1760.12|1753.92|1759.7|1753.5|1760.12|1753.92|1759.65|1753.45|36
1653626180000|2022-05-27 04:36:20|1759.69|1753.49|1759.32|1753.12|1759.77|1753.57|1758.52|1752.32|38
1653626190000|2022-05-27 04:36:30|1759.28|1753.08|1758.45|1752.25|1759.46|1753.26|1758.45|1752.25|36
1653626200000|2022-05-27 04:36:40|1758.48|1752.28|1758.23|1752.03|1758.52|1752.32|1757.98|1751.78|35
1653626210000|2022-05-27 04:36:50|1758.35|1752.15|1757.88|1751.68|1758.45|1752.25|1757.87|1751.67|31
1653626220000|2022-05-27 04:37:00|1757.84|1751.64|1755.27|1749.07|1758.09|1751.89|1755.27|1749.07|33
1653626230000|2022-05-27 04:37:10|1755.12|1748.92|1753.86|1747.66|1755.26|1749.06|1753.72|1747.52|40
1653626240000|2022-05-27 04:37:20|1753.79|1747.59|1755.66|1749.46|1756.11|1749.91|1753.79|1747.59|36
1653626250000|2022-05-27 04:37:30|1755.7|1749.5|1754.43|1748.23|1755.71|1749.51|1754.35|1748.15|34
1653626260000|2022-05-27 04:37:40|1754.31|1748.11|1754.54|1748.34|1754.54|1748.34|1754.23|1748.03|31
1653626270000|2022-05-27 04:37:50|1754.62|1748.42|1755.38|1749.18|1756.26|1750.06|1754.62|1748.42|36
1653626280000|2022-05-27 04:38:00|1755.44|1749.24|1755.1|1748.9|1755.44|1749.24|1753.9|1747.7|36
1653626290000|2022-05-27 04:38:10|1755.05|1748.85|1753.95|1747.75|1755.09|1748.89|1753.88|1747.68|27
1653626300000|2022-05-27 04:38:20|1753.94|1747.74|1753.69|1747.49|1754.59|1748.39|1753.66|1747.46|31
1653626310000|2022-05-27 04:38:30|1753.72|1747.52|1753.54|1747.34|1753.85|1747.65|1753.51|1747.31|32
1653626320000|2022-05-27 04:38:40|1753.53|1747.33|1753.54|1747.34|1753.63|1747.43|1753.51|1747.31|18
1653626330000|2022-05-27 04:38:50|1753.55|1747.35|1753.97|1747.77|1753.97|1747.77|1753.52|1747.32|21
1653626340000|2022-05-27 04:39:00|1753.93|1747.73|1754.16|1747.96|1755.32|1749.12|1753.74|1747.54|33
1653626350000|2022-05-27 04:39:10|1754.32|1748.12|1754.54|1748.34|1754.54|1748.34|1753.74|1747.54|30
1653626360000|2022-05-27 04:39:20|1754.56|1748.36|1755.35|1749.15|1755.42|1749.22|1754.56|1748.36|30
1653626370000|2022-05-27 04:39:30|1755.33|1749.13|1755.66|1749.46|1755.8|1749.6|1755.32|1749.12|34
1653626380000|2022-05-27 04:39:40|1755.74|1749.54|1755.54|1749.34|1755.96|1749.76|1755.52|1749.32|36
1653626390000|2022-05-27 04:39:50|1755.48|1749.28|1753.69|1747.49|1755.54|1749.34|1753.68|1747.48|34
1653626400000|2022-05-27 04:40:00|1753.58|1747.38|1753.21|1747.01|1753.61|1747.41|1753.14|1746.94|35
1653626410000|2022-05-27 04:40:10|1753.58|1747.38|1754.26|1748.06|1754.71|1748.51|1753.58|1747.38|34
1653626420000|2022-05-27 04:40:20|1754.22|1748.02|1754.78|1748.58|1755.61|1749.41|1754.06|1747.86|38
1653626430000|2022-05-27 04:40:30|1754.83|1748.63|1754.85|1748.65|1755.04|1748.84|1754.78|1748.58|34
1653626440000|2022-05-27 04:40:40|1754.8|1748.6|1754.99|1748.79|1755.12|1748.92|1754.7|1748.5|27
1653626450000|2022-05-27 04:40:50|1755.03|1748.83|1753.04|1746.84|1755.03|1748.83|1753.04|1746.84|30
1653626460000|2022-05-27 04:41:00|1753.07|1746.87|1752.45|1746.25|1753.07|1746.87|1751.64|1745.44|36
1653626470000|2022-05-27 04:41:10|1752.4|1746.2|1751.7|1745.5|1752.55|1746.35|1751.69|1745.49|38
1653626480000|2022-05-27 04:41:20|1751.71|1745.51|1751.89|1745.69|1752.3|1746.1|1751.59|1745.39|35
1653626490000|2022-05-27 04:41:30|1751.95|1745.75|1752.07|1745.87|1752.09|1745.89|1751.9|1745.7|33
1653626500000|2022-05-27 04:41:40|1751.98|1745.78|1751.73|1745.53|1752.06|1745.86|1751.72|1745.52|34
1653626510000|2022-05-27 04:41:50|1751.79|1745.59|1751.93|1745.73|1752.28|1746.08|1751.72|1745.52|33
1653626520000|2022-05-27 04:42:00|1751.89|1745.69|1750.54|1744.34|1752.03|1745.83|1750.26|1744.06|35
1653626530000|2022-05-27 04:42:10|1750.56|1744.36|1752.02|1745.82|1752.02|1745.82|1750.48|1744.28|33
1653626540000|2022-05-27 04:42:20|1751.9|1745.7|1750.91|1744.71|1751.93|1745.73|1750.91|1744.71|36
1653626550000|2022-05-27 04:42:30|1750.85|1744.65|1750.6|1744.4|1750.85|1744.65|1750.2|1744|33
1653626560000|2022-05-27 04:42:40|1750.59|1744.39|1749.41|1743.21|1750.66|1744.46|1749.41|1743.21|32
1653626570000|2022-05-27 04:42:50|1749.44|1743.24|1750.49|1744.29|1750.58|1744.38|1749.29|1743.09|35
1653626580000|2022-05-27 04:43:00|1750.51|1744.31|1752.15|1745.95|1752.28|1746.08|1750.15|1743.95|38
1653626590000|2022-05-27 04:43:10|1752.13|1745.93|1752.04|1745.84|1752.13|1745.93|1751.86|1745.66|29
1653626600000|2022-05-27 04:43:20|1752.06|1745.86|1752.43|1746.23|1752.66|1746.46|1752.06|1745.86|34
1653626610000|2022-05-27 04:43:30|1752.51|1746.31|1753.41|1747.21|1753.42|1747.22|1752.45|1746.25|37
1653626620000|2022-05-27 04:43:40|1753.25|1747.05|1753.14|1746.94|1753.69|1747.49|1753.1|1746.9|28
1653626630000|2022-05-27 04:43:50|1753.17|1746.97|1752.35|1746.15|1753.19|1746.99|1752.1|1745.9|35
1653626640000|2022-05-27 04:44:00|1752.24|1746.04|1751.49|1745.29|1752.24|1746.04|1750.84|1744.64|36
1653626650000|2022-05-27 04:44:10|1751.54|1745.34|1752.78|1746.58|1752.9|1746.7|1751.54|1745.34|30
1653626660000|2022-05-27 04:44:20|1752.76|1746.56|1752.79|1746.59|1752.99|1746.79|1752.65|1746.45|36
1653626670000|2022-05-27 04:44:30|1752.76|1746.56|1752.37|1746.17|1752.85|1746.65|1752.16|1745.96|31
1653626680000|2022-05-27 04:44:40|1752.3|1746.1|1751.94|1745.74|1752.32|1746.12|1751.94|1745.74|27
1653626690000|2022-05-27 04:44:50|1751.72|1745.52|1751.91|1745.71|1752.41|1746.21|1751.47|1745.27|34
1653626700000|2022-05-27 04:45:00|1751.85|1745.65|1751.53|1745.33|1752.04|1745.84|1751.43|1745.23|37
1653626710000|2022-05-27 04:45:10|1751.5|1745.3|1750.09|1743.89|1751.81|1745.61|1750.09|1743.89|32
1653626720000|2022-05-27 04:45:20|1750.12|1743.92|1750.01|1743.81|1750.25|1744.05|1749.78|1743.58|24
1653626730000|2022-05-27 04:45:30|1750.09|1743.89|1750.89|1744.69|1750.95|1744.75|1750.06|1743.86|33
1653626740000|2022-05-27 04:45:40|1750.93|1744.73|1750.96|1744.76|1751.07|1744.87|1750.88|1744.68|34
1653626750000|2022-05-27 04:45:50|1750.94|1744.74|1750.52|1744.32|1751.06|1744.86|1750.42|1744.22|28
1653626760000|2022-05-27 04:46:00|1750.32|1744.12|1750.68|1744.48|1750.79|1744.59|1749.99|1743.79|27
1653626770000|2022-05-27 04:46:10|1750.67|1744.47|1750.46|1744.26|1750.77|1744.57|1750.39|1744.19|30
1653626780000|2022-05-27 04:46:20|1750.45|1744.25|1750.46|1744.26|1750.58|1744.38|1750.39|1744.19|34
1653626790000|2022-05-27 04:46:30|1750.47|1744.27|1750.47|1744.27|1750.62|1744.42|1750.41|1744.21|31
1653626800000|2022-05-27 04:46:40|1750.48|1744.28|1748.66|1742.46|1750.48|1744.28|1748.54|1742.34|34
1653626810000|2022-05-27 04:46:50|1748.54|1742.34|1748.46|1742.26|1748.66|1742.46|1747.85|1741.65|32
1653626820000|2022-05-27 04:47:00|1748.22|1742.02|1746.17|1739.97|1748.45|1742.25|1746.17|1739.97|38
1653626830000|2022-05-27 04:47:10|1746.14|1739.94|1748.85|1742.65|1748.85|1742.65|1746.14|1739.94|37
1653626840000|2022-05-27 04:47:20|1748.97|1742.77|1748.75|1742.55|1749.5|1743.3|1748.75|1742.55|37
1653626850000|2022-05-27 04:47:30|1748.73|1742.53|1749.32|1743.12|1749.33|1743.13|1748.36|1742.16|34
1653626860000|2022-05-27 04:47:40|1749.24|1743.04|1749.18|1742.98|1749.38|1743.18|1749|1742.8|32
1653626870000|2022-05-27 04:47:50|1749.29|1743.09|1749.19|1742.99|1749.35|1743.15|1749.18|1742.98|28
1653626880000|2022-05-27 04:48:00|1749.22|1743.02|1750.07|1743.87|1750.32|1744.12|1749.07|1742.87|34
1653626890000|2022-05-27 04:48:10|1750.01|1743.81|1750.18|1743.98|1750.39|1744.19|1750.01|1743.81|35
1653626900000|2022-05-27 04:48:20|1749.85|1743.65|1750.43|1744.23|1750.75|1744.55|1749.85|1743.65|33
1653626910000|2022-05-27 04:48:30|1750.45|1744.25|1751.86|1745.66|1751.86|1745.66|1750.45|1744.25|33
1653626920000|2022-05-27 04:48:40|1751.82|1745.62|1752.88|1746.68|1752.88|1746.68|1751.5|1745.3|35
1653626930000|2022-05-27 04:48:50|1752.86|1746.66|1751.31|1745.11|1752.86|1746.66|1750.87|1744.67|38
1653626940000|2022-05-27 04:49:00|1751.3|1745.1|1750.11|1743.91|1751.37|1745.17|1749.97|1743.77|36
1653626950000|2022-05-27 04:49:10|1750.13|1743.93|1749.51|1743.31|1750.13|1743.93|1749.3|1743.1|34
1653626960000|2022-05-27 04:49:20|1749.48|1743.28|1749.25|1743.05|1749.7|1743.5|1749.08|1742.88|35
1653626970000|2022-05-27 04:49:30|1749.28|1743.08|1748.27|1742.07|1749.28|1743.08|1748.02|1741.82|38
1653626980000|2022-05-27 04:49:40|1748.15|1741.95|1749.43|1743.23|1749.52|1743.32|1748.08|1741.88|35
1653626990000|2022-05-27 04:49:50|1749.36|1743.16|1748.61|1742.41|1749.36|1743.16|1748.23|1742.03|38
1653627000000|2022-05-27 04:50:00|1748.62|1742.42|1748.62|1742.42|1748.78|1742.58|1748.42|1742.22|34
1653627010000|2022-05-27 04:50:10|1748.81|1742.61|1748.76|1742.56|1748.9|1742.7|1748.67|1742.47|34
1653627020000|2022-05-27 04:50:20|1748.85|1742.65|1748.2|1742|1748.86|1742.66|1747.61|1741.41|34
1653627030000|2022-05-27 04:50:30|1748|1741.8|1746.69|1740.49|1748.01|1741.81|1746.52|1740.32|36
1653627040000|2022-05-27 04:50:40|1746.55|1740.35|1744.93|1738.73|1746.6|1740.4|1744.93|1738.73|30
1653627050000|2022-05-27 04:50:50|1744.82|1738.62|1746.57|1740.37|1746.57|1740.37|1744.33|1738.13|35
1653627060000|2022-05-27 04:51:00|1746.77|1740.57|1748.34|1742.14|1748.76|1742.56|1746.77|1740.57|38
1653627070000|2022-05-27 04:51:10|1748.39|1742.19|1748.99|1742.79|1748.99|1742.79|1748.27|1742.07|34
1653627080000|2022-05-27 04:51:20|1749.11|1742.91|1749.24|1743.04|1749.62|1743.42|1749.11|1742.91|33
1653627090000|2022-05-27 04:51:30|1749.23|1743.03|1749.1|1742.9|1749.3|1743.1|1748.75|1742.55|35
1653627100000|2022-05-27 04:51:40|1749.16|1742.96|1750.43|1744.23|1750.43|1744.23|1749.16|1742.96|35
1653627110000|2022-05-27 04:51:50|1750.5|1744.3|1750.62|1744.42|1750.64|1744.44|1750.48|1744.28|27
1653627120000|2022-05-27 04:52:00|1750.55|1744.35|1750.79|1744.59|1751.05|1744.85|1750.45|1744.25|35
1653627130000|2022-05-27 04:52:10|1750.8|1744.6|1748.57|1742.37|1750.99|1744.79|1748.53|1742.33|36
1653627140000|2022-05-27 04:52:20|1748.34|1742.14|1748.19|1741.99|1748.5|1742.3|1748.05|1741.85|38
1653627150000|2022-05-27 04:52:30|1748.33|1742.13|1748.3|1742.1|1748.48|1742.28|1748.2|1742|33
1653627160000|2022-05-27 04:52:40|1748.49|1742.29|1748.47|1742.27|1748.54|1742.34|1748.41|1742.21|34
1653627170000|2022-05-27 04:52:50|1748.48|1742.28|1750.65|1744.45|1750.65|1744.45|1748.45|1742.25|28
1653627180000|2022-05-27 04:53:00|1750.72|1744.52|1750.54|1744.34|1750.72|1744.52|1749.72|1743.52|30
1653627190000|2022-05-27 04:53:10|1750.61|1744.41|1750.78|1744.58|1751.16|1744.96|1750.61|1744.41|32
1653627200000|2022-05-27 04:53:20|1750.9|1744.7|1752.44|1746.24|1752.44|1746.24|1750.87|1744.67|33
1653627210000|2022-05-27 04:53:30|1752.42|1746.22|1753.6|1747.4|1753.71|1747.51|1752.12|1745.92|34
1653627220000|2022-05-27 04:53:40|1753.63|1747.43|1753.26|1747.06|1753.71|1747.51|1753.15|1746.95|36
1653627230000|2022-05-27 04:53:50|1753.25|1747.05|1753.42|1747.22|1753.58|1747.38|1753.23|1747.03|30
1653627240000|2022-05-27 04:54:00|1753.31|1747.11|1751.77|1745.57|1753.37|1747.17|1751.74|1745.54|37
1653627250000|2022-05-27 04:54:10|1751.75|1745.55|1751.27|1745.07|1751.78|1745.58|1751.23|1745.03|34
1653627260000|2022-05-27 04:54:20|1751.16|1744.96|1749.64|1743.44|1751.22|1745.02|1749.48|1743.28|34
1653627270000|2022-05-27 04:54:30|1749.63|1743.43|1750.13|1743.93|1750.46|1744.26|1749.62|1743.42|33
1653627280000|2022-05-27 04:54:40|1749.77|1743.57|1749.26|1743.06|1749.77|1743.57|1749.05|1742.85|39
1653627290000|2022-05-27 04:54:50|1749.22|1743.02|1749.26|1743.06|1749.47|1743.27|1748.64|1742.44|36
1653627300000|2022-05-27 04:55:00|1749.34|1743.14|1750.42|1744.22|1750.42|1744.22|1749.34|1743.14|33
1653627310000|2022-05-27 04:55:10|1750.4|1744.2|1751|1744.8|1751.1|1744.9|1750.36|1744.16|33
1653627320000|2022-05-27 04:55:20|1751.02|1744.82|1751.21|1745.01|1751.47|1745.27|1751.02|1744.82|32
1653627330000|2022-05-27 04:55:30|1751.29|1745.09|1751.07|1744.87|1751.39|1745.19|1750.98|1744.78|33
1653627340000|2022-05-27 04:55:40|1751.16|1744.96|1751.69|1745.49|1751.88|1745.68|1751.02|1744.82|35
1653627350000|2022-05-27 04:55:50|1751.52|1745.32|1751.38|1745.18|1751.57|1745.37|1751.16|1744.96|35
1653627360000|2022-05-27 04:56:00|1751.37|1745.17|1752.57|1746.37|1752.57|1746.37|1751.25|1745.05|29
1653627370000|2022-05-27 04:56:10|1752.53|1746.33|1749.01|1742.81|1752.59|1746.39|1748.95|1742.75|38
1653627380000|2022-05-27 04:56:20|1749|1742.8|1748.56|1742.36|1749.32|1743.12|1748.54|1742.34|38
1653627390000|2022-05-27 04:56:30|1748.49|1742.29|1747.73|1741.53|1748.59|1742.39|1747.62|1741.42|37
1653627400000|2022-05-27 04:56:40|1747.74|1741.54|1747.28|1741.08|1747.74|1741.54|1746.97|1740.77|32
1653627410000|2022-05-27 04:56:50|1746.74|1740.54|1746.33|1740.13|1746.9|1740.7|1746.15|1739.95|36
1653627420000|2022-05-27 04:57:00|1746.25|1740.05|1745.49|1739.29|1746.4|1740.2|1745.49|1739.29|35
1653627430000|2022-05-27 04:57:10|1745.28|1739.08|1744.95|1738.75|1745.3|1739.1|1744.43|1738.23|38
1653627440000|2022-05-27 04:57:20|1745.01|1738.81|1745.17|1738.97|1745.42|1739.22|1744.32|1738.12|37
1653627450000|2022-05-27 04:57:30|1745|1738.8|1744|1737.8|1745.12|1738.92|1743.89|1737.69|35
1653627460000|2022-05-27 04:57:40|1744.22|1738.02|1743.88|1737.68|1744.43|1738.23|1743.8|1737.6|38
1653627470000|2022-05-27 04:57:50|1743.97|1737.77|1742.98|1736.78|1743.98|1737.78|1742.87|1736.67|36
1653627480000|2022-05-27 04:58:00|1742.91|1736.71|1744.05|1737.85|1744.05|1737.85|1742.51|1736.31|38
1653627490000|2022-05-27 04:58:10|1744.12|1737.92|1743.84|1737.64|1744.6|1738.4|1743.39|1737.19|36
1653627500000|2022-05-27 04:58:20|1743.83|1737.63|1743.88|1737.68|1744|1737.8|1743.6|1737.4|30
1653627510000|2022-05-27 04:58:30|1743.87|1737.67|1743.72|1737.52|1744.18|1737.98|1743.72|1737.52|29
1653627520000|2022-05-27 04:58:40|1743.7|1737.5|1744.67|1738.47|1745.06|1738.86|1743.61|1737.41|38
1653627530000|2022-05-27 04:58:50|1744.68|1738.48|1744.29|1738.09|1744.93|1738.73|1744.18|1737.98|36
1653627540000|2022-05-27 04:59:00|1744.33|1738.13|1743.54|1737.34|1744.94|1738.74|1743.41|1737.21|36
1653627550000|2022-05-27 04:59:10|1743.56|1737.36|1743.56|1737.36|1743.72|1737.52|1743.51|1737.31|32
1653627560000|2022-05-27 04:59:20|1743.57|1737.37|1744.41|1738.21|1744.77|1738.57|1743.48|1737.28|38
1653627570000|2022-05-27 04:59:30|1744.44|1738.24|1744.93|1738.73|1744.93|1738.73|1744.36|1738.16|33
1653627580000|2022-05-27 04:59:40|1745.31|1739.11|1746.04|1739.84|1746.08|1739.88|1745.04|1738.84|38
1653627590000|2022-05-27 04:59:50|1745.96|1739.76|1746.07|1739.87|1746.07|1739.87|1745.76|1739.56|32
1653627600000|2022-05-27 05:00:00|1746.05|1739.85|1744.42|1738.22|1746.05|1739.85|1744.17|1737.97|33
1653627610000|2022-05-27 05:00:10|1744.35|1738.15|1744.27|1738.07|1744.43|1738.23|1744.06|1737.86|34
1653627620000|2022-05-27 05:00:20|1744.53|1738.33|1746.65|1740.45|1746.65|1740.45|1744.28|1738.08|33
1653627630000|2022-05-27 05:00:30|1746.63|1740.43|1747.57|1741.37|1748.68|1742.48|1746.27|1740.07|37
1653627640000|2022-05-27 05:00:40|1747.8|1741.6|1747.93|1741.73|1747.93|1741.73|1746.76|1740.56|40
1653627650000|2022-05-27 05:00:50|1747.92|1741.72|1746.97|1740.77|1747.95|1741.75|1746.97|1740.77|37
1653627660000|2022-05-27 05:01:00|1746.75|1740.55|1748.19|1741.99|1748.55|1742.35|1746.71|1740.51|36
1653627670000|2022-05-27 05:01:10|1748.15|1741.95|1749.54|1743.34|1749.58|1743.38|1748.14|1741.94|35
1653627680000|2022-05-27 05:01:20|1749.65|1743.45|1748.84|1742.64|1749.89|1743.69|1748.62|1742.42|34
1653627690000|2022-05-27 05:01:30|1748.83|1742.63|1748.5|1742.3|1748.99|1742.79|1748.28|1742.08|34
1653627700000|2022-05-27 05:01:40|1748.57|1742.37|1747.93|1741.73|1748.58|1742.38|1747.54|1741.34|34
1653627710000|2022-05-27 05:01:50|1747.86|1741.66|1747.4|1741.2|1748.03|1741.83|1747.18|1740.98|34
1653627720000|2022-05-27 05:02:00|1747.26|1741.06|1749.12|1742.92|1749.12|1742.92|1746.84|1740.64|36
1653627730000|2022-05-27 05:02:10|1749.13|1742.93|1748.65|1742.45|1749.49|1743.29|1748.5|1742.3|39
1653627740000|2022-05-27 05:02:20|1748.55|1742.35|1747.92|1741.72|1748.63|1742.43|1747.81|1741.61|36
1653627750000|2022-05-27 05:02:30|1747.87|1741.67|1748.81|1742.61|1748.87|1742.67|1747.81|1741.61|35
1653627760000|2022-05-27 05:02:40|1748.45|1742.25|1744.92|1738.72|1748.45|1742.25|1744.9|1738.7|38
1653627770000|2022-05-27 05:02:50|1744.95|1738.75|1744.64|1738.44|1745.06|1738.86|1744.25|1738.05|36
1653627780000|2022-05-27 05:03:00|1744.59|1738.39|1743.41|1737.21|1744.7|1738.5|1743.02|1736.82|38
1653627790000|2022-05-27 05:03:10|1743.37|1737.17|1743.25|1737.05|1743.5|1737.3|1743.09|1736.89|30
1653627800000|2022-05-27 05:03:20|1743.24|1737.04|1741.91|1735.71|1743.28|1737.08|1741.83|1735.63|35
1653627810000|2022-05-27 05:03:30|1742.19|1735.99|1742.15|1735.95|1742.34|1736.14|1741.68|1735.48|37
1653627820000|2022-05-27 05:03:40|1742.18|1735.98|1741.22|1735.02|1742.18|1735.98|1741.22|1735.02|31
1653627830000|2022-05-27 05:03:50|1741.21|1735.01|1740.93|1734.73|1741.41|1735.21|1740.81|1734.61|32
1653627840000|2022-05-27 05:04:00|1740.47|1734.27|1740.23|1734.03|1740.47|1734.27|1738.9|1732.7|38
1653627850000|2022-05-27 05:04:10|1740.24|1734.04|1740.79|1734.59|1741.9|1735.7|1740.12|1733.92|37
1653627860000|2022-05-27 05:04:20|1740.94|1734.74|1740.88|1734.68|1741.98|1735.78|1740.83|1734.63|35
1653627870000|2022-05-27 05:04:30|1741.05|1734.85|1740.5|1734.3|1741.85|1735.65|1740.5|1734.3|37
1653627880000|2022-05-27 05:04:40|1740.43|1734.23|1741.44|1735.24|1741.56|1735.36|1740.07|1733.87|34
1653627890000|2022-05-27 05:04:50|1741.46|1735.26|1741.88|1735.68|1741.96|1735.76|1741.35|1735.15|30
1653627900000|2022-05-27 05:05:00|1741.79|1735.59|1739.82|1733.62|1741.84|1735.64|1739.39|1733.19|35
1653627910000|2022-05-27 05:05:10|1739.88|1733.68|1739.18|1732.98|1740.89|1734.69|1739.03|1732.83|38
1653627920000|2022-05-27 05:05:20|1739.39|1733.19|1740.64|1734.44|1741.2|1735|1739.39|1733.19|34
1653627930000|2022-05-27 05:05:30|1740.89|1734.69|1740.97|1734.77|1741.02|1734.82|1740.37|1734.17|36
1653627940000|2022-05-27 05:05:40|1741.01|1734.81|1741.01|1734.81|1741.84|1735.64|1740.63|1734.43|37
1653627950000|2022-05-27 05:05:50|1741.02|1734.82|1740.86|1734.66|1741.24|1735.04|1740.77|1734.57|36
1653627960000|2022-05-27 05:06:00|1740.94|1734.74|1742.69|1736.49|1742.77|1736.57|1740.56|1734.36|39
1653627970000|2022-05-27 05:06:10|1742.62|1736.42|1743.28|1737.08|1743.28|1737.08|1742.35|1736.15|38
1653627980000|2022-05-27 05:06:20|1743.26|1737.06|1744.32|1738.12|1744.76|1738.56|1743.26|1737.06|38
1653627990000|2022-05-27 05:06:30|1744.29|1738.09|1746.94|1740.74|1747.03|1740.83|1744.29|1738.09|37
1653628000000|2022-05-27 05:06:40|1746.75|1740.55|1745.94|1739.74|1746.75|1740.55|1745.69|1739.49|39
1653628010000|2022-05-27 05:06:50|1745.59|1739.39|1747.13|1740.93|1747.33|1741.13|1745.32|1739.12|38
1653628020000|2022-05-27 05:07:00|1747.17|1740.97|1749.88|1743.68|1750.08|1743.88|1747.17|1740.97|37
1653628030000|2022-05-27 05:07:10|1750.06|1743.86|1751.02|1744.82|1751.13|1744.93|1749.91|1743.71|38
1653628040000|2022-05-27 05:07:20|1750.94|1744.74|1750.7|1744.5|1752.61|1746.41|1750.66|1744.46|39
1653628050000|2022-05-27 05:07:30|1750.57|1744.37|1749.54|1743.34|1750.58|1744.38|1749.3|1743.1|37
1653628060000|2022-05-27 05:07:40|1749.67|1743.47|1749.74|1743.54|1750.76|1744.56|1749.51|1743.31|36
1653628070000|2022-05-27 05:07:50|1749.72|1743.52|1750.73|1744.53|1750.93|1744.73|1749.72|1743.52|38
1653628080000|2022-05-27 05:08:00|1750.68|1744.48|1749.96|1743.76|1750.68|1744.48|1749.96|1743.76|34
1653628090000|2022-05-27 05:08:10|1750.03|1743.83|1750.01|1743.81|1750.17|1743.97|1749.74|1743.54|39
1653628100000|2022-05-27 05:08:20|1749.96|1743.76|1749.2|1743|1749.96|1743.76|1748.87|1742.67|33
1653628110000|2022-05-27 05:08:30|1749.19|1742.99|1750.84|1744.64|1751.07|1744.87|1749.13|1742.93|36
1653628120000|2022-05-27 05:08:40|1750.79|1744.59|1752.35|1746.15|1752.41|1746.21|1750.72|1744.52|38
1653628130000|2022-05-27 05:08:50|1752.37|1746.17|1753.37|1747.17|1753.42|1747.22|1752.34|1746.14|37
1653628140000|2022-05-27 05:09:00|1753.5|1747.3|1756.43|1750.23|1756.58|1750.38|1753.5|1747.3|39
1653628150000|2022-05-27 05:09:10|1756.42|1750.22|1755.57|1749.37|1756.7|1750.5|1755.57|1749.37|34
1653628160000|2022-05-27 05:09:20|1755.53|1749.33|1754.83|1748.63|1756.14|1749.94|1754.48|1748.28|37
1653628170000|2022-05-27 05:09:30|1754.97|1748.77|1755.43|1749.23|1755.79|1749.59|1754.71|1748.51|37
1653628180000|2022-05-27 05:09:40|1755.34|1749.14|1756.47|1750.27|1756.95|1750.75|1755.34|1749.14|39
1653628190000|2022-05-27 05:09:50|1756.5|1750.3|1758.08|1751.88|1758.19|1751.99|1756.49|1750.29|38
1653628200000|2022-05-27 05:10:00|1758.1|1751.9|1757.23|1751.03|1758.14|1751.94|1757.15|1750.95|37
1653628210000|2022-05-27 05:10:10|1757.22|1751.02|1756.71|1750.51|1757.44|1751.24|1756.71|1750.51|39
1653628220000|2022-05-27 05:10:20|1756.54|1750.34|1757.47|1751.27|1757.54|1751.34|1755.92|1749.72|39
1653628230000|2022-05-27 05:10:30|1757.58|1751.38|1758.79|1752.59|1758.84|1752.64|1757.58|1751.38|38
1653628240000|2022-05-27 05:10:40|1758.8|1752.6|1758.25|1752.05|1759.45|1753.25|1758.18|1751.98|37
1653628250000|2022-05-27 05:10:50|1758.18|1751.98|1756.03|1749.83|1758.72|1752.52|1756.03|1749.83|37
1653628260000|2022-05-27 05:11:00|1755.98|1749.78|1756.54|1750.34|1756.81|1750.61|1755.82|1749.62|38
1653628270000|2022-05-27 05:11:10|1756.49|1750.29|1758.21|1752.01|1758.29|1752.09|1756.49|1750.29|40
1653628280000|2022-05-27 05:11:20|1758.2|1752|1757.25|1751.05|1758.35|1752.15|1757.13|1750.93|38
1653628290000|2022-05-27 05:11:30|1757.47|1751.27|1757.79|1751.59|1757.79|1751.59|1757.24|1751.04|37
1653628300000|2022-05-27 05:11:40|1757.9|1751.7|1757.59|1751.39|1758.34|1752.14|1757.48|1751.28|34
1653628310000|2022-05-27 05:11:50|1757.6|1751.4|1758.57|1752.37|1758.73|1752.53|1757.51|1751.31|34
1653628320000|2022-05-27 05:12:00|1758.64|1752.44|1757.84|1751.64|1758.81|1752.61|1757.62|1751.42|39
1653628330000|2022-05-27 05:12:10|1757.76|1751.56|1757.35|1751.15|1757.9|1751.7|1757.16|1750.96|35
1653628340000|2022-05-27 05:12:20|1757.42|1751.22|1755.88|1749.68|1757.46|1751.26|1755.88|1749.68|37
1653628350000|2022-05-27 05:12:30|1755.9|1749.7|1756.01|1749.81|1756.18|1749.98|1755.68|1749.48|33
1653628360000|2022-05-27 05:12:40|1756.02|1749.82|1757.63|1751.43|1757.74|1751.54|1755.69|1749.49|36
1653628370000|2022-05-27 05:12:50|1757.62|1751.42|1757.51|1751.31|1757.62|1751.42|1756.51|1750.31|39
1653628380000|2022-05-27 05:13:00|1757.68|1751.48|1756.79|1750.59|1757.68|1751.48|1756.73|1750.53|36
1653628390000|2022-05-27 05:13:10|1756.82|1750.62|1756.17|1749.97|1756.86|1750.66|1755.97|1749.77|30
1653628400000|2022-05-27 05:13:20|1756.25|1750.05|1754.62|1748.42|1756.25|1750.05|1754.62|1748.42|34
1653628410000|2022-05-27 05:13:30|1754.54|1748.34|1754.06|1747.86|1754.54|1748.34|1753.96|1747.76|36
1653628420000|2022-05-27 05:13:40|1754|1747.8|1754.79|1748.59|1755.02|1748.82|1753.99|1747.79|33
1653628430000|2022-05-27 05:13:50|1754.86|1748.66|1754.93|1748.73|1755.23|1749.03|1754.86|1748.66|34
1653628440000|2022-05-27 05:14:00|1754.94|1748.74|1754.78|1748.58|1755.02|1748.82|1754.66|1748.46|31
1653628450000|2022-05-27 05:14:10|1754.8|1748.6|1756.72|1750.52|1756.72|1750.52|1754.79|1748.59|36
1653628460000|2022-05-27 05:14:20|1756.66|1750.46|1755.82|1749.62|1756.66|1750.46|1755.82|1749.62|38
1653628470000|2022-05-27 05:14:30|1755.37|1749.17|1754.95|1748.75|1755.98|1749.78|1754.92|1748.72|37
1653628480000|2022-05-27 05:14:40|1755.02|1748.82|1755.07|1748.87|1755.25|1749.05|1754.93|1748.73|34
1653628490000|2022-05-27 05:14:50|1755.05|1748.85|1754.69|1748.49|1755.05|1748.85|1754.61|1748.41|37
1653628500000|2022-05-27 05:15:00|1754.73|1748.53|1755.58|1749.38|1755.76|1749.56|1754.66|1748.46|38
1653628510000|2022-05-27 05:15:10|1755.67|1749.47|1756.22|1750.02|1756.42|1750.22|1755.64|1749.44|37
1653628520000|2022-05-27 05:15:20|1756.13|1749.93|1757.16|1750.96|1757.18|1750.98|1756.13|1749.93|34
1653628530000|2022-05-27 05:15:30|1757.19|1750.99|1753.95|1747.75|1757.95|1751.75|1753.74|1747.54|39
1653628540000|2022-05-27 05:15:40|1753.98|1747.78|1753.15|1746.95|1753.98|1747.78|1753.15|1746.95|30
1653628550000|2022-05-27 05:15:50|1753.13|1746.93|1752.26|1746.06|1753.43|1747.23|1752.26|1746.06|36
1653628560000|2022-05-27 05:16:00|1752.2|1746|1751.86|1745.66|1752.24|1746.04|1751.77|1745.57|29
1653628570000|2022-05-27 05:16:10|1752.26|1746.06|1753.45|1747.25|1753.45|1747.25|1752.25|1746.05|38
1653628580000|2022-05-27 05:16:20|1753.48|1747.28|1754.5|1748.3|1754.51|1748.31|1753.47|1747.27|34
1653628590000|2022-05-27 05:16:30|1754.47|1748.27|1755.15|1748.95|1755.22|1749.02|1754.39|1748.19|30
1653628600000|2022-05-27 05:16:40|1755.2|1749|1756.39|1750.19|1756.44|1750.24|1755.2|1749|38
1653628610000|2022-05-27 05:16:50|1756.41|1750.21|1756.56|1750.36|1757.07|1750.87|1755.93|1749.73|35
1653628620000|2022-05-27 05:17:00|1756.49|1750.29|1755.24|1749.04|1756.49|1750.29|1755.07|1748.87|36
1653628630000|2022-05-27 05:17:10|1755.3|1749.1|1753.58|1747.38|1755.35|1749.15|1753.57|1747.37|36
1653628640000|2022-05-27 05:17:20|1753.57|1747.37|1753.83|1747.63|1754.1|1747.9|1753.51|1747.31|38
1653628650000|2022-05-27 05:17:30|1753.73|1747.53|1753.87|1747.67|1754.09|1747.89|1753.68|1747.48|37
1653628660000|2022-05-27 05:17:40|1754.02|1747.82|1753.93|1747.73|1754.1|1747.9|1753.78|1747.58|31
1653628670000|2022-05-27 05:17:50|1753.94|1747.74|1753.51|1747.31|1754.09|1747.89|1753.51|1747.31|38
1653628680000|2022-05-27 05:18:00|1753.45|1747.25|1753.39|1747.19|1753.79|1747.59|1753.36|1747.16|31
1653628690000|2022-05-27 05:18:10|1753.43|1747.23|1753.47|1747.27|1753.5|1747.3|1753.3|1747.1|33
1653628700000|2022-05-27 05:18:20|1753.5|1747.3|1752.43|1746.23|1753.54|1747.34|1752.25|1746.05|40
1653628710000|2022-05-27 05:18:30|1752.28|1746.08|1753.89|1747.69|1753.89|1747.69|1751.32|1745.12|38
1653628720000|2022-05-27 05:18:40|1753.77|1747.57|1752.24|1746.04|1753.86|1747.66|1751.93|1745.73|36
1653628730000|2022-05-27 05:18:50|1752.11|1745.91|1751.73|1745.53|1752.12|1745.92|1751.73|1745.53|34
1653628740000|2022-05-27 05:19:00|1751.67|1745.47|1750.53|1744.33|1751.83|1745.63|1750.19|1743.99|37
1653628750000|2022-05-27 05:19:10|1750.51|1744.31|1750.1|1743.9|1750.51|1744.31|1748.34|1742.14|39
1653628760000|2022-05-27 05:19:20|1750.23|1744.03|1751.92|1745.72|1751.92|1745.72|1750.23|1744.03|37
1653628770000|2022-05-27 05:19:30|1752.29|1746.09|1752.04|1745.84|1752.32|1746.12|1751.4|1745.2|36
1653628780000|2022-05-27 05:19:40|1752.09|1745.89|1752.24|1746.04|1752.77|1746.57|1752.09|1745.89|35
1653628790000|2022-05-27 05:19:50|1752.23|1746.03|1752.11|1745.91|1752.77|1746.57|1752.06|1745.86|38
1653628800000|2022-05-27 05:20:00|1751.83|1745.63|1752.98|1746.78|1753.45|1747.25|1751.6|1745.4|38
1653628810000|2022-05-27 05:20:10|1753.07|1746.87|1753.37|1747.17|1753.78|1747.58|1752.94|1746.74|34
1653628820000|2022-05-27 05:20:20|1753.39|1747.19|1753.65|1747.45|1753.73|1747.53|1753.35|1747.15|30
1653628830000|2022-05-27 05:20:30|1753.63|1747.43|1755.05|1748.85|1755.38|1749.18|1753.45|1747.25|34
1653628840000|2022-05-27 05:20:40|1755.17|1748.97|1755.31|1749.11|1755.31|1749.11|1753.85|1747.65|38
1653628850000|2022-05-27 05:20:50|1755.3|1749.1|1755.5|1749.3|1756.32|1750.12|1755.28|1749.08|35
1653628860000|2022-05-27 05:21:00|1755.2|1749|1754.13|1747.93|1755.43|1749.23|1754|1747.8|34
1653628870000|2022-05-27 05:21:10|1754.05|1747.85|1752.17|1745.97|1754.12|1747.92|1751.93|1745.73|36
1653628880000|2022-05-27 05:21:20|1752.06|1745.86|1751.75|1745.55|1752.3|1746.1|1751.7|1745.5|31
1653628890000|2022-05-27 05:21:30|1751.87|1745.67|1750.64|1744.44|1752.18|1745.98|1750.03|1743.83|39
1653628900000|2022-05-27 05:21:40|1750.48|1744.28|1749.75|1743.55|1750.97|1744.77|1749.75|1743.55|38
1653628910000|2022-05-27 05:21:50|1749.71|1743.51|1749.17|1742.97|1749.75|1743.55|1749|1742.8|37
1653628920000|2022-05-27 05:22:00|1749.07|1742.87|1750.26|1744.06|1750.48|1744.28|1748.94|1742.74|37
1653628930000|2022-05-27 05:22:10|1750.25|1744.05|1750.42|1744.22|1750.61|1744.41|1750.22|1744.02|35
1653628940000|2022-05-27 05:22:20|1750.3|1744.1|1748.63|1742.43|1750.3|1744.1|1748.63|1742.43|38
1653628950000|2022-05-27 05:22:30|1748.5|1742.3|1748.84|1742.64|1749.31|1743.11|1748.3|1742.1|36
1653628960000|2022-05-27 05:22:40|1748.58|1742.38|1748.12|1741.92|1748.58|1742.38|1747.33|1741.13|37
1653628970000|2022-05-27 05:22:50|1748.2|1742|1746.27|1740.07|1748.2|1742|1746.27|1740.07|33
1653628980000|2022-05-27 05:23:00|1746.31|1740.11|1746.92|1740.72|1747.3|1741.1|1746.28|1740.08|32
1653628990000|2022-05-27 05:23:10|1746.95|1740.75|1746.99|1740.79|1747.06|1740.86|1746.47|1740.27|36
1653629000000|2022-05-27 05:23:20|1747.04|1740.84|1747.28|1741.08|1747.64|1741.44|1747|1740.8|31
1653629010000|2022-05-27 05:23:30|1747.25|1741.05|1747.43|1741.23|1747.58|1741.38|1747.25|1741.05|29
1653629020000|2022-05-27 05:23:40|1747.42|1741.22|1748.19|1741.99|1748.26|1742.06|1747.42|1741.22|32
1653629030000|2022-05-27 05:23:50|1748.11|1741.91|1747.96|1741.76|1748.21|1742.01|1747.88|1741.68|23
1653629040000|2022-05-27 05:24:00|1747.95|1741.75|1747.94|1741.74|1748.44|1742.24|1747.68|1741.48|36
1653629050000|2022-05-27 05:24:10|1747.93|1741.73|1747.76|1741.56|1748.04|1741.84|1747.68|1741.48|32
1653629060000|2022-05-27 05:24:20|1747.77|1741.57|1747.58|1741.38|1747.96|1741.76|1747.58|1741.38|27
1653629070000|2022-05-27 05:24:30|1747.57|1741.37|1747.63|1741.43|1747.88|1741.68|1747.53|1741.33|31
1653629080000|2022-05-27 05:24:40|1747.64|1741.44|1748.88|1742.68|1749.18|1742.98|1747.64|1741.44|33
1653629090000|2022-05-27 05:24:50|1748.9|1742.7|1750.04|1743.84|1750.2|1744|1748.78|1742.58|36
1653629100000|2022-05-27 05:25:00|1750.06|1743.86|1749.51|1743.31|1750.2|1744|1749.12|1742.92|37
1653629110000|2022-05-27 05:25:10|1749.48|1743.28|1748.79|1742.59|1749.55|1743.35|1748.31|1742.11|35
1653629120000|2022-05-27 05:25:20|1748.72|1742.52|1749.56|1743.36|1749.62|1743.42|1748.72|1742.52|36
1653629130000|2022-05-27 05:25:30|1749.59|1743.39|1750.88|1744.68|1751.14|1744.94|1749.59|1743.39|35
1653629140000|2022-05-27 05:25:40|1750.91|1744.71|1752.69|1746.49|1752.85|1746.65|1750.91|1744.71|36
1653629150000|2022-05-27 05:25:50|1752.7|1746.5|1753.04|1746.84|1753.28|1747.08|1751.91|1745.71|37
1653629160000|2022-05-27 05:26:00|1753.05|1746.85|1753.93|1747.73|1754.24|1748.04|1753.03|1746.83|38
1653629170000|2022-05-27 05:26:10|1754.04|1747.84|1753.27|1747.07|1754.25|1748.05|1752.76|1746.56|38
1653629180000|2022-05-27 05:26:20|1753.16|1746.96|1751.54|1745.34|1753.16|1746.96|1751.45|1745.25|39
1653629190000|2022-05-27 05:26:30|1751.73|1745.53|1749.58|1743.38|1751.76|1745.56|1749.58|1743.38|36
1653629200000|2022-05-27 05:26:40|1749.5|1743.3|1749.34|1743.14|1749.99|1743.79|1749.16|1742.96|35
1653629210000|2022-05-27 05:26:50|1749.42|1743.22|1752.7|1746.5|1752.88|1746.68|1749.42|1743.22|38
1653629220000|2022-05-27 05:27:00|1752.74|1746.54|1754.96|1748.76|1755.1|1748.9|1752.74|1746.54|36
1653629230000|2022-05-27 05:27:10|1754.58|1748.38|1755.18|1748.98|1755.5|1749.3|1754.06|1747.86|39
1653629240000|2022-05-27 05:27:20|1755.07|1748.87|1754.49|1748.29|1755.29|1749.09|1754.49|1748.29|36
1653629250000|2022-05-27 05:27:30|1754.54|1748.34|1754.68|1748.48|1755.18|1748.98|1754.54|1748.34|35
1653629260000|2022-05-27 05:27:40|1754.69|1748.49|1753.62|1747.42|1754.69|1748.49|1753.57|1747.37|37
1653629270000|2022-05-27 05:27:50|1753.41|1747.21|1754.26|1748.06|1754.26|1748.06|1753.38|1747.18|36
1653629280000|2022-05-27 05:28:00|1754.22|1748.02|1753.7|1747.5|1754.37|1748.17|1753.7|1747.5|36
1653629290000|2022-05-27 05:28:10|1753.65|1747.45|1754.33|1748.13|1754.35|1748.15|1753.45|1747.25|36
1653629300000|2022-05-27 05:28:20|1754.32|1748.12|1753.65|1747.45|1754.42|1748.22|1753.64|1747.44|28
1653629310000|2022-05-27 05:28:30|1753.67|1747.47|1755.21|1749.01|1755.29|1749.09|1753.47|1747.27|36
1653629320000|2022-05-27 05:28:40|1755.13|1748.93|1753.95|1747.75|1755.29|1749.09|1753.95|1747.75|36
1653629330000|2022-05-27 05:28:50|1753.82|1747.62|1751.76|1745.56|1753.88|1747.68|1751.76|1745.56|40
1653629340000|2022-05-27 05:29:00|1751.79|1745.59|1752.76|1746.56|1752.76|1746.56|1751.36|1745.16|39
1653629350000|2022-05-27 05:29:10|1752.64|1746.44|1753.17|1746.97|1753.51|1747.31|1752.64|1746.44|36
1653629360000|2022-05-27 05:29:20|1753.2|1747|1753.14|1746.94|1753.31|1747.11|1753.04|1746.84|35
1653629370000|2022-05-27 05:29:30|1753.16|1746.96|1753.2|1747|1753.28|1747.08|1753.08|1746.88|28
1653629380000|2022-05-27 05:29:40|1753.17|1746.97|1753.07|1746.87|1753.26|1747.06|1753.07|1746.87|33
1653629390000|2022-05-27 05:29:50|1752.91|1746.71|1753.92|1747.72|1753.92|1747.72|1752.91|1746.71|30
1653629400000|2022-05-27 05:30:00|1753.94|1747.74|1752.26|1746.06|1754.86|1748.66|1752.2|1746|35
1653629410000|2022-05-27 05:30:10|1752.23|1746.03|1752.77|1746.57|1752.84|1746.64|1752.23|1746.03|34
1653629420000|2022-05-27 05:30:20|1752.62|1746.42|1752.4|1746.2|1752.85|1746.65|1751.98|1745.78|37
1653629430000|2022-05-27 05:30:30|1752.36|1746.16|1751.95|1745.75|1752.5|1746.3|1751.89|1745.69|38
1653629440000|2022-05-27 05:30:40|1751.94|1745.74|1751.43|1745.23|1752|1745.8|1751.4|1745.2|37
1653629450000|2022-05-27 05:30:50|1751.56|1745.36|1750.04|1743.84|1751.62|1745.42|1749.96|1743.76|34
1653629460000|2022-05-27 05:31:00|1750.16|1743.96|1749.32|1743.12|1750.2|1744|1748.96|1742.76|35
1653629470000|2022-05-27 05:31:10|1749.14|1742.94|1748.96|1742.76|1749.14|1742.94|1748.89|1742.69|37
1653629480000|2022-05-27 05:31:20|1748.97|1742.77|1750.21|1744.01|1750.21|1744.01|1748.39|1742.19|39
1653629490000|2022-05-27 05:31:30|1750.54|1744.34|1751.09|1744.89|1751.54|1745.34|1750.44|1744.24|36
1653629500000|2022-05-27 05:31:40|1751|1744.8|1749.51|1743.31|1751.49|1745.29|1749.41|1743.21|34
1653629510000|2022-05-27 05:31:50|1749.49|1743.29|1748.29|1742.09|1749.49|1743.29|1748.14|1741.94|39
1653629520000|2022-05-27 05:32:00|1748.4|1742.2|1747.93|1741.73|1749.02|1742.82|1747.91|1741.71|37
1653629530000|2022-05-27 05:32:10|1748.05|1741.85|1748.16|1741.96|1749.15|1742.95|1747.84|1741.64|34
1653629540000|2022-05-27 05:32:20|1747.89|1741.69|1748.18|1741.98|1748.3|1742.1|1747.76|1741.56|34
1653629550000|2022-05-27 05:32:30|1748.14|1741.94|1747.64|1741.44|1748.14|1741.94|1747.62|1741.42|29
1653629560000|2022-05-27 05:32:40|1747.82|1741.62|1747.41|1741.21|1747.95|1741.75|1747.4|1741.2|33
1653629570000|2022-05-27 05:32:50|1747.39|1741.19|1749.14|1742.94|1749.14|1742.94|1747.35|1741.15|34
1653629580000|2022-05-27 05:33:00|1749.13|1742.93|1748.47|1742.27|1749.13|1742.93|1748.36|1742.16|29
1653629590000|2022-05-27 05:33:10|1748.42|1742.22|1750.71|1744.51|1750.71|1744.51|1747.94|1741.74|36
1653629600000|2022-05-27 05:33:20|1750.7|1744.5|1749.12|1742.92|1750.95|1744.75|1748.04|1741.84|39
1653629610000|2022-05-27 05:33:30|1748.77|1742.57|1748.71|1742.51|1748.92|1742.72|1748.31|1742.11|36
1653629620000|2022-05-27 05:33:40|1748.69|1742.49|1750.54|1744.34|1750.68|1744.48|1748.69|1742.49|37
1653629630000|2022-05-27 05:33:50|1750.26|1744.06|1751.54|1745.34|1751.78|1745.58|1750.26|1744.06|35
1653629640000|2022-05-27 05:34:00|1751.52|1745.32|1751.66|1745.46|1751.67|1745.47|1751.42|1745.22|25
1653629650000|2022-05-27 05:34:10|1751.63|1745.43|1751|1744.8|1751.71|1745.51|1750.98|1744.78|28
1653629660000|2022-05-27 05:34:20|1750.98|1744.78|1750.29|1744.09|1751.13|1744.93|1749.82|1743.62|35
1653629670000|2022-05-27 05:34:30|1750.28|1744.08|1750.61|1744.41|1750.61|1744.41|1750.26|1744.06|27
1653629680000|2022-05-27 05:34:40|1750.6|1744.4|1750.46|1744.26|1750.62|1744.42|1750.38|1744.18|30
1653629690000|2022-05-27 05:34:50|1750.59|1744.39|1750.5|1744.3|1752.06|1745.86|1750.33|1744.13|36
1653629700000|2022-05-27 05:35:00|1750.45|1744.25|1751.19|1744.99|1751.33|1745.13|1750.2|1744|32
1653629710000|2022-05-27 05:35:10|1751.23|1745.03|1748.96|1742.76|1751.45|1745.25|1748.96|1742.76|40
1653629720000|2022-05-27 05:35:20|1748.9|1742.7|1748.62|1742.42|1749.18|1742.98|1748.57|1742.37|38
1653629730000|2022-05-27 05:35:30|1748.6|1742.4|1747.41|1741.21|1748.83|1742.63|1747.24|1741.04|40
1653629740000|2022-05-27 05:35:40|1747.35|1741.15|1747.11|1740.91|1747.46|1741.26|1746.99|1740.79|36
1653629750000|2022-05-27 05:35:50|1747.02|1740.82|1746.68|1740.48|1747.28|1741.08|1746.61|1740.41|33
1653629760000|2022-05-27 05:36:00|1746.76|1740.56|1746.04|1739.84|1746.76|1740.56|1745.51|1739.31|38
1653629770000|2022-05-27 05:36:10|1746.12|1739.92|1746.54|1740.34|1746.64|1740.44|1745.72|1739.52|39
1653629780000|2022-05-27 05:36:20|1746.58|1740.38|1745.18|1738.98|1746.68|1740.48|1744.99|1738.79|37
1653629790000|2022-05-27 05:36:30|1745.2|1739|1744.56|1738.36|1745.3|1739.1|1744.22|1738.02|35
1653629800000|2022-05-27 05:36:40|1744.46|1738.26|1745.1|1738.9|1745.1|1738.9|1744.32|1738.12|36
1653629810000|2022-05-27 05:36:50|1745.03|1738.83|1743.65|1737.45|1745.03|1738.83|1743.65|1737.45|35
1653629820000|2022-05-27 05:37:00|1743.62|1737.42|1743.22|1737.02|1744.15|1737.95|1743.02|1736.82|34
1653629830000|2022-05-27 05:37:10|1743.12|1736.92|1742.93|1736.73|1743.41|1737.21|1742.61|1736.41|36
1653629840000|2022-05-27 05:37:20|1742.82|1736.62|1742.9|1736.7|1742.9|1736.7|1741.87|1735.67|37
1653629850000|2022-05-27 05:37:30|1742.94|1736.74|1741.95|1735.75|1742.94|1736.74|1741.85|1735.65|33
1653629860000|2022-05-27 05:37:40|1741.56|1735.36|1738.79|1732.59|1741.56|1735.36|1738.62|1732.42|38
1653629870000|2022-05-27 05:37:50|1738.89|1732.69|1737.06|1730.86|1738.89|1732.69|1736.43|1730.23|37
1653629880000|2022-05-27 05:38:00|1737.02|1730.82|1734.34|1728.14|1737.16|1730.96|1734.34|1728.14|38
1653629890000|2022-05-27 05:38:10|1734.13|1727.93|1734.32|1728.12|1734.93|1728.73|1733.27|1727.07|40
1653629900000|2022-05-27 05:38:20|1734.62|1728.42|1734.98|1728.78|1734.98|1728.78|1733.74|1727.54|39
1653629910000|2022-05-27 05:38:30|1735.05|1728.85|1733.2|1727|1735.05|1728.85|1733.12|1726.92|37
1653629920000|2022-05-27 05:38:40|1733.5|1727.3|1733.34|1727.14|1733.82|1727.62|1733.09|1726.89|36
1653629930000|2022-05-27 05:38:50|1733.35|1727.15|1732.28|1726.08|1734.35|1728.15|1732.28|1726.08|38
1653629940000|2022-05-27 05:39:00|1731.88|1725.68|1730.35|1724.15|1731.88|1725.68|1729.91|1723.71|36
1653629950000|2022-05-27 05:39:10|1730.46|1724.26|1732.28|1726.08|1732.33|1726.13|1730.02|1723.82|40
1653629960000|2022-05-27 05:39:20|1732.49|1726.29|1734.74|1728.54|1735.2|1729|1732.49|1726.29|38
1653629970000|2022-05-27 05:39:30|1734.66|1728.46|1733.07|1726.87|1734.96|1728.76|1733.07|1726.87|39
1653629980000|2022-05-27 05:39:40|1732.87|1726.67|1731.89|1725.69|1732.92|1726.72|1731.82|1725.62|37
1653629990000|2022-05-27 05:39:50|1731.76|1725.56|1726.67|1720.47|1731.76|1725.56|1726.37|1720.17|39
1653630000000|2022-05-27 05:40:00|1727.1|1720.9|1725.22|1719.02|1727.51|1721.31|1724.62|1718.42|38
1653630010000|2022-05-27 05:40:10|1725.41|1719.21|1728.15|1721.95|1728.99|1722.79|1725.41|1719.21|40
1653630020000|2022-05-27 05:40:20|1728.33|1722.13|1725.97|1719.77|1728.54|1722.34|1725.85|1719.65|40
1653630030000|2022-05-27 05:40:30|1726.03|1719.83|1724.44|1718.24|1726.39|1720.19|1724.33|1718.13|39
1653630040000|2022-05-27 05:40:40|1724.59|1718.39|1724.14|1717.94|1724.59|1718.39|1724.14|1717.94|37
1653630050000|2022-05-27 05:40:50|1724.13|1717.93|1724.56|1718.36|1724.62|1718.42|1724.1|1717.9|37
1653630060000|2022-05-27 05:41:00|1724.53|1718.33|1725.88|1719.68|1725.94|1719.74|1724.45|1718.25|38
1653630070000|2022-05-27 05:41:10|1725.83|1719.63|1724.38|1718.18|1726.05|1719.85|1724.38|1718.18|37
1653630080000|2022-05-27 05:41:20|1724.44|1718.24|1723.87|1717.67|1724.66|1718.46|1723.87|1717.67|40
1653630090000|2022-05-27 05:41:30|1723.96|1717.76|1726.62|1720.42|1726.62|1720.42|1723.6|1717.4|38
1653630100000|2022-05-27 05:41:40|1726.98|1720.78|1727.78|1721.58|1729.64|1723.44|1726.98|1720.78|38
1653630110000|2022-05-27 05:41:50|1727.89|1721.69|1728.96|1722.76|1728.98|1722.78|1726.67|1720.47|37
1653630120000|2022-05-27 05:42:00|1728.94|1722.74|1726.07|1719.87|1729.04|1722.84|1725.99|1719.79|39
1653630130000|2022-05-27 05:42:10|1725.97|1719.77|1726.31|1720.11|1727.02|1720.82|1725.29|1719.09|40
1653630140000|2022-05-27 05:42:20|1726.51|1720.31|1726.89|1720.69|1727|1720.8|1726.51|1720.31|36
1653630150000|2022-05-27 05:42:30|1726.9|1720.7|1726.79|1720.59|1727.19|1720.99|1726.77|1720.57|33
1653630160000|2022-05-27 05:42:40|1726.76|1720.56|1724.12|1717.92|1727.05|1720.85|1724.01|1717.81|39
1653630170000|2022-05-27 05:42:50|1724.38|1718.18|1724.12|1717.92|1724.87|1718.67|1724.09|1717.89|33
1653630180000|2022-05-27 05:43:00|1724.35|1718.15|1723.61|1717.41|1724.35|1718.15|1723.61|1717.41|34
1653630190000|2022-05-27 05:43:10|1723.72|1717.52|1725|1718.8|1725.5|1719.3|1723.72|1717.52|38
1653630200000|2022-05-27 05:43:20|1725.27|1719.07|1726.96|1720.76|1726.96|1720.76|1724.96|1718.76|35
1653630210000|2022-05-27 05:43:30|1726.7|1720.5|1727.61|1721.41|1727.76|1721.56|1726.6|1720.4|36
1653630220000|2022-05-27 05:43:40|1727.47|1721.27|1724.07|1717.87|1727.56|1721.36|1724.07|1717.87|40
1653630230000|2022-05-27 05:43:50|1724.1|1717.9|1719.76|1713.56|1724.17|1717.97|1719.31|1713.11|39
1653630240000|2022-05-27 05:44:00|1720.12|1713.92|1719.97|1713.77|1722.35|1716.15|1719.93|1713.73|40
1653630250000|2022-05-27 05:44:10|1719.98|1713.78|1716.4|1710.2|1720.11|1713.91|1716.13|1709.93|39
1653630260000|2022-05-27 05:44:20|1716.32|1710.12|1716.02|1709.82|1716.35|1710.15|1714.14|1707.94|39
1653630270000|2022-05-27 05:44:30|1716.01|1709.81|1720.03|1713.83|1720.07|1713.87|1716.01|1709.81|38
1653630280000|2022-05-27 05:44:40|1720.49|1714.29|1723.59|1717.39|1723.59|1717.39|1720.45|1714.25|36
1653630290000|2022-05-27 05:44:50|1723.53|1717.33|1725.2|1719|1725.2|1719|1722.77|1716.57|38
1653630300000|2022-05-27 05:45:00|1725.24|1719.04|1723.46|1717.26|1725.34|1719.14|1723.03|1716.83|40
1653630310000|2022-05-27 05:45:10|1723.4|1717.2|1726.82|1720.62|1726.83|1720.63|1723.4|1717.2|38
1653630320000|2022-05-27 05:45:20|1726.83|1720.63|1727.41|1721.21|1727.83|1721.63|1726.48|1720.28|37
1653630330000|2022-05-27 05:45:30|1727.3|1721.1|1726.49|1720.29|1727.69|1721.49|1726.48|1720.28|38
1653630340000|2022-05-27 05:45:40|1726.48|1720.28|1726.36|1720.16|1726.91|1720.71|1726.12|1719.92|35
1653630350000|2022-05-27 05:45:50|1726.34|1720.14|1722.7|1716.5|1726.34|1720.14|1722.7|1716.5|39
1653630360000|2022-05-27 05:46:00|1722.85|1716.65|1723.2|1717|1723.58|1717.38|1719.66|1713.46|40
1653630370000|2022-05-27 05:46:10|1723.06|1716.86|1723|1716.8|1723.3|1717.1|1721.17|1714.97|39
1653630380000|2022-05-27 05:46:20|1723.02|1716.82|1723.29|1717.09|1723.84|1717.64|1722.95|1716.75|40
1653630390000|2022-05-27 05:46:30|1722.99|1716.79|1723.41|1717.21|1723.75|1717.55|1721.61|1715.41|39
1653630400000|2022-05-27 05:46:40|1723.89|1717.69|1725.94|1719.74|1726.4|1720.2|1723.65|1717.45|39
1653630410000|2022-05-27 05:46:50|1725.78|1719.58|1728.98|1722.78|1728.98|1722.78|1725.78|1719.58|36
1653630420000|2022-05-27 05:47:00|1728.94|1722.74|1731.62|1725.42|1731.99|1725.79|1728.52|1722.32|40
1653630430000|2022-05-27 05:47:10|1731.54|1725.34|1729.59|1723.39|1731.75|1725.55|1729.42|1723.22|34
1653630440000|2022-05-27 05:47:20|1729.61|1723.41|1730.35|1724.15|1731.33|1725.13|1729.53|1723.33|39
1653630450000|2022-05-27 05:47:30|1731.13|1724.93|1728.54|1722.34|1731.19|1724.99|1728.54|1722.34|37
1653630460000|2022-05-27 05:47:40|1728.42|1722.22|1729.08|1722.88|1729.86|1723.66|1727.62|1721.42|40
1653630470000|2022-05-27 05:47:50|1729.11|1722.91|1732.78|1726.58|1732.78|1726.58|1729.1|1722.9|38
1653630480000|2022-05-27 05:48:00|1732.86|1726.66|1734.11|1727.91|1734.11|1727.91|1731.66|1725.46|38
1653630490000|2022-05-27 05:48:10|1734.13|1727.93|1735.93|1729.73|1738.32|1732.12|1734.13|1727.93|39
1653630500000|2022-05-27 05:48:20|1735.81|1729.61|1737.06|1730.86|1737.57|1731.37|1735.81|1729.61|37
1653630510000|2022-05-27 05:48:30|1736.98|1730.78|1738.61|1732.41|1738.82|1732.62|1736.74|1730.54|36
1653630520000|2022-05-27 05:48:40|1738.54|1732.34|1739.79|1733.59|1740.65|1734.45|1738.54|1732.34|35
1653630530000|2022-05-27 05:48:50|1739.82|1733.62|1739.05|1732.85|1739.84|1733.64|1738.53|1732.33|39
1653630540000|2022-05-27 05:49:00|1738.93|1732.73|1737.35|1731.15|1738.93|1732.73|1736.41|1730.21|39
1653630550000|2022-05-27 05:49:10|1737.56|1731.36|1737.43|1731.23|1739.37|1733.17|1737.09|1730.89|39
1653630560000|2022-05-27 05:49:20|1737.54|1731.34|1736.04|1729.84|1737.57|1731.37|1735.64|1729.44|35
1653630570000|2022-05-27 05:49:30|1736.08|1729.88|1735.4|1729.2|1736.23|1730.03|1734.87|1728.67|35
1653630580000|2022-05-27 05:49:40|1735.38|1729.18|1736.24|1730.04|1736.31|1730.11|1735.3|1729.1|38
1653630590000|2022-05-27 05:49:50|1736.22|1730.02|1735.41|1729.21|1736.38|1730.18|1735.24|1729.04|39
1653630600000|2022-05-27 05:50:00|1735.37|1729.17|1734.58|1728.38|1735.37|1729.17|1734.47|1728.27|35
1653630610000|2022-05-27 05:50:10|1734.49|1728.29|1732.77|1726.57|1734.49|1728.29|1732.5|1726.3|37
1653630620000|2022-05-27 05:50:20|1732.86|1726.66|1733.34|1727.14|1733.34|1727.14|1731.61|1725.41|39
1653630630000|2022-05-27 05:50:30|1733.7|1727.5|1732.77|1726.57|1734.22|1728.02|1732.77|1726.57|40
1653630640000|2022-05-27 05:50:40|1732.67|1726.47|1733.98|1727.78|1733.98|1727.78|1732.55|1726.35|38
1653630650000|2022-05-27 05:50:50|1734.24|1728.04|1736.89|1730.69|1737.27|1731.07|1733.97|1727.77|40
1653630660000|2022-05-27 05:51:00|1736.86|1730.66|1739.51|1733.31|1739.58|1733.38|1736.82|1730.62|40
1653630670000|2022-05-27 05:51:10|1739.42|1733.22|1737.96|1731.76|1739.45|1733.25|1737.96|1731.76|37
1653630680000|2022-05-27 05:51:20|1737.54|1731.34|1736.28|1730.08|1737.54|1731.34|1735.92|1729.72|37
1653630690000|2022-05-27 05:51:30|1736.26|1730.06|1733.72|1727.52|1736.26|1730.06|1733.68|1727.48|40
1653630700000|2022-05-27 05:51:40|1733.68|1727.48|1734.77|1728.57|1734.88|1728.68|1733.37|1727.17|36
1653630710000|2022-05-27 05:51:50|1735.15|1728.95|1735.74|1729.54|1735.89|1729.69|1735.15|1728.95|38
1653630720000|2022-05-27 05:52:00|1735.82|1729.62|1736.92|1730.72|1736.92|1730.72|1735.06|1728.86|34
1653630730000|2022-05-27 05:52:10|1736.84|1730.64|1736.36|1730.16|1736.86|1730.66|1736.09|1729.89|32
1653630740000|2022-05-27 05:52:20|1736.4|1730.2|1734.3|1728.1|1737.04|1730.84|1734.08|1727.88|38
1653630750000|2022-05-27 05:52:30|1734.16|1727.96|1733.78|1727.58|1734.46|1728.26|1733.78|1727.58|37
1653630760000|2022-05-27 05:52:40|1733.73|1727.53|1732.75|1726.55|1733.96|1727.76|1732.57|1726.37|38
1653630770000|2022-05-27 05:52:50|1732.77|1726.57|1737.45|1731.25|1737.45|1731.25|1732.34|1726.14|37
1653630780000|2022-05-27 05:53:00|1737.54|1731.34|1733.11|1726.91|1737.54|1731.34|1732.95|1726.75|38
1653630790000|2022-05-27 05:53:10|1732.89|1726.69|1734.46|1728.26|1734.46|1728.26|1732.17|1725.97|39
1653630800000|2022-05-27 05:53:20|1734.67|1728.47|1735.19|1728.99|1735.8|1729.6|1733.77|1727.57|38
1653630810000|2022-05-27 05:53:30|1735.26|1729.06|1734.4|1728.2|1735.89|1729.69|1733.99|1727.79|38
1653630820000|2022-05-27 05:53:40|1734.6|1728.4|1735.88|1729.68|1736.05|1729.85|1734.46|1728.26|37
1653630830000|2022-05-27 05:53:50|1735.84|1729.64|1736.02|1729.82|1736.06|1729.86|1735.25|1729.05|37
1653630840000|2022-05-27 05:54:00|1735.92|1729.72|1734.84|1728.64|1736.17|1729.97|1734.69|1728.49|37
1653630850000|2022-05-27 05:54:10|1734.88|1728.68|1735.14|1728.94|1736.16|1729.96|1734.68|1728.48|38
1653630860000|2022-05-27 05:54:20|1735.32|1729.12|1735.05|1728.85|1735.34|1729.14|1734.74|1728.54|34
1653630870000|2022-05-27 05:54:30|1735.04|1728.84|1733.73|1727.53|1735.04|1728.84|1733.47|1727.27|37
1653630880000|2022-05-27 05:54:40|1733.77|1727.57|1733.83|1727.63|1734.35|1728.15|1733.62|1727.42|36
1653630890000|2022-05-27 05:54:50|1733.57|1727.37|1733.79|1727.59|1733.81|1727.61|1733.22|1727.02|36
1653630900000|2022-05-27 05:55:00|1733.7|1727.5|1733.44|1727.24|1733.7|1727.5|1732.37|1726.17|36
1653630910000|2022-05-27 05:55:10|1733.43|1727.23|1734.6|1728.4|1734.9|1728.7|1733.43|1727.23|39
1653630920000|2022-05-27 05:55:20|1734.69|1728.49|1733.64|1727.44|1735.07|1728.87|1733.46|1727.26|38
1653630930000|2022-05-27 05:55:30|1733.54|1727.34|1732.72|1726.52|1733.64|1727.44|1732.38|1726.18|37
1653630940000|2022-05-27 05:55:40|1732.73|1726.53|1732.55|1726.35|1732.96|1726.76|1732.41|1726.21|36
1653630950000|2022-05-27 05:55:50|1732.67|1726.47|1734.35|1728.15|1734.79|1728.59|1732.42|1726.22|36
1653630960000|2022-05-27 05:56:00|1734.3|1728.1|1732.74|1726.54|1734.36|1728.16|1732.38|1726.18|35
1653630970000|2022-05-27 05:56:10|1732.77|1726.57|1732.74|1726.54|1732.88|1726.68|1732.22|1726.02|38
1653630980000|2022-05-27 05:56:20|1732.93|1726.73|1731.97|1725.77|1732.93|1726.73|1731.66|1725.46|38
1653630990000|2022-05-27 05:56:30|1731.92|1725.72|1731.17|1724.97|1731.95|1725.75|1731.17|1724.97|37
1653631000000|2022-05-27 05:56:40|1730.99|1724.79|1730.57|1724.37|1731.41|1725.21|1730.15|1723.95|39
1653631010000|2022-05-27 05:56:50|1730.45|1724.25|1732.29|1726.09|1732.77|1726.57|1730.41|1724.21|35
1653631020000|2022-05-27 05:57:00|1732.35|1726.15|1735.7|1729.5|1735.7|1729.5|1732.29|1726.09|36
1653631030000|2022-05-27 05:57:10|1735.55|1729.35|1734.36|1728.16|1735.61|1729.41|1733.88|1727.68|39
1653631040000|2022-05-27 05:57:20|1734.45|1728.25|1731.88|1725.68|1734.93|1728.73|1731.77|1725.57|40
1653631050000|2022-05-27 05:57:30|1731.9|1725.7|1731.46|1725.26|1732.08|1725.88|1731.46|1725.26|38
1653631060000|2022-05-27 05:57:40|1731.39|1725.19|1731|1724.8|1731.67|1725.47|1730.4|1724.2|39
1653631070000|2022-05-27 05:57:50|1730.85|1724.65|1730.04|1723.84|1731.34|1725.14|1729.91|1723.71|38
1653631080000|2022-05-27 05:58:00|1729.93|1723.73|1732.49|1726.29|1732.49|1726.29|1729.86|1723.66|39
1653631090000|2022-05-27 05:58:10|1732.86|1726.66|1734.01|1727.81|1734.49|1728.29|1732.86|1726.66|38
1653631100000|2022-05-27 05:58:20|1734.11|1727.91|1734.87|1728.67|1735.12|1728.92|1733.64|1727.44|38
1653631110000|2022-05-27 05:58:30|1734.86|1728.66|1735.1|1728.9|1735.53|1729.33|1734.72|1728.52|38
1653631120000|2022-05-27 05:58:40|1735.15|1728.95|1734.95|1728.75|1735.57|1729.37|1734.53|1728.33|36
1653631130000|2022-05-27 05:58:50|1735.14|1728.94|1734.42|1728.22|1735.59|1729.39|1734.42|1728.22|37
1653631140000|2022-05-27 05:59:00|1734.39|1728.19|1735.75|1729.55|1736.69|1730.49|1734.39|1728.19|38
1653631150000|2022-05-27 05:59:10|1735.64|1729.44|1736.03|1729.83|1738.65|1732.45|1735.64|1729.44|39
1653631160000|2022-05-27 05:59:20|1736.15|1729.95|1735.99|1729.79|1736.59|1730.39|1735.55|1729.35|35
1653631170000|2022-05-27 05:59:30|1735.94|1729.74|1735.46|1729.26|1736.49|1730.29|1735.46|1729.26|37
1653631180000|2022-05-27 05:59:40|1735.66|1729.46|1735.81|1729.61|1736.58|1730.38|1735.51|1729.31|36
1653631190000|2022-05-27 05:59:50|1735.71|1729.51|1737.38|1731.18|1737.49|1731.29|1735.56|1729.36|36
1653631200000|2022-05-27 06:00:00|1737.32|1731.12|1735.17|1728.97|1737.46|1731.26|1735.17|1728.97|39
1653631210000|2022-05-27 06:00:10|1735.67|1729.47|1733.15|1726.95|1735.67|1729.47|1733.15|1726.95|39
1653631220000|2022-05-27 06:00:20|1732.93|1726.73|1732.59|1726.39|1734.27|1728.07|1732.53|1726.33|40
1653631230000|2022-05-27 06:00:30|1732.68|1726.48|1732.25|1726.05|1733.46|1727.26|1732.24|1726.04|38
1653631240000|2022-05-27 06:00:40|1732.21|1726.01|1732.5|1726.3|1732.85|1726.65|1731.68|1725.48|38
1653631250000|2022-05-27 06:00:50|1732.64|1726.44|1732.09|1725.89|1732.97|1726.77|1731.54|1725.34|39
1653631260000|2022-05-27 06:01:00|1732.06|1725.86|1733.86|1727.66|1734.35|1728.15|1732.03|1725.83|40
1653631270000|2022-05-27 06:01:10|1733.56|1727.36|1732.87|1726.67|1734.17|1727.97|1732.7|1726.5|39
1653631280000|2022-05-27 06:01:20|1732.89|1726.69|1733.22|1727.02|1733.84|1727.64|1732.89|1726.69|38
1653631290000|2022-05-27 06:01:30|1732.97|1726.77|1731.49|1725.29|1732.97|1726.77|1730.86|1724.66|39
1653631300000|2022-05-27 06:01:40|1731.41|1725.21|1730.33|1724.13|1731.51|1725.31|1730.33|1724.13|38
1653631310000|2022-05-27 06:01:50|1730.36|1724.16|1728.08|1721.88|1730.36|1724.16|1728.08|1721.88|39
1653631320000|2022-05-27 06:02:00|1727.97|1721.77|1729.18|1722.98|1729.28|1723.08|1727.82|1721.62|38
1653631330000|2022-05-27 06:02:10|1729.6|1723.4|1732.29|1726.09|1732.29|1726.09|1729.6|1723.4|38
1653631340000|2022-05-27 06:02:20|1732.22|1726.02|1732.3|1726.1|1732.4|1726.2|1731.21|1725.01|39
1653631350000|2022-05-27 06:02:30|1732.06|1725.86|1733.26|1727.06|1733.31|1727.11|1732.06|1725.86|40
1653631360000|2022-05-27 06:02:40|1733.24|1727.04|1732.87|1726.67|1733.37|1727.17|1732.6|1726.4|36
1653631370000|2022-05-27 06:02:50|1732.97|1726.77|1731.66|1725.46|1733.36|1727.16|1731.66|1725.46|37
1653631380000|2022-05-27 06:03:00|1731.73|1725.53|1731.61|1725.41|1733.1|1726.9|1731.35|1725.15|38
1653631390000|2022-05-27 06:03:10|1731.52|1725.32|1732.34|1726.14|1732.81|1726.61|1731.37|1725.17|37
1653631400000|2022-05-27 06:03:20|1732.29|1726.09|1731.56|1725.36|1733.62|1727.42|1731.56|1725.36|38
1653631410000|2022-05-27 06:03:30|1731.62|1725.42|1730.43|1724.23|1731.86|1725.66|1729.9|1723.7|36
1653631420000|2022-05-27 06:03:40|1730.47|1724.27|1729.69|1723.49|1730.47|1724.27|1729.53|1723.33|33
1653631430000|2022-05-27 06:03:50|1729.86|1723.66|1730|1723.8|1730.58|1724.38|1729.61|1723.41|38
1653631440000|2022-05-27 06:04:00|1729.96|1723.76|1729.45|1723.25|1730.25|1724.05|1729.45|1723.25|36
1653631450000|2022-05-27 06:04:10|1729.43|1723.23|1728.72|1722.52|1729.93|1723.73|1728.66|1722.46|36
1653631460000|2022-05-27 06:04:20|1728.74|1722.54|1729.07|1722.87|1729.65|1723.45|1727.91|1721.71|38
1653631470000|2022-05-27 06:04:30|1729.3|1723.1|1728.48|1722.28|1729.51|1723.31|1728.36|1722.16|37
1653631480000|2022-05-27 06:04:40|1728.47|1722.27|1728.64|1722.44|1728.74|1722.54|1728.13|1721.93|40
1653631490000|2022-05-27 06:04:50|1728.7|1722.5|1729.25|1723.05|1729.62|1723.42|1728.65|1722.45|35
1653631500000|2022-05-27 06:05:00|1728.97|1722.77|1731.95|1725.75|1732.68|1726.48|1728.96|1722.76|39
1653631510000|2022-05-27 06:05:10|1731.82|1725.62|1732.24|1726.04|1732.32|1726.12|1731.27|1725.07|38
1653631520000|2022-05-27 06:05:20|1732.29|1726.09|1732.04|1725.84|1732.43|1726.23|1731.78|1725.58|36
1653631530000|2022-05-27 06:05:30|1732.02|1725.82|1732.67|1726.47|1732.82|1726.62|1731.92|1725.72|34
1653631540000|2022-05-27 06:05:40|1732.68|1726.48|1731.03|1724.83|1732.68|1726.48|1730.98|1724.78|40
1653631550000|2022-05-27 06:05:50|1731.08|1724.88|1731.51|1725.31|1731.69|1725.49|1731.08|1724.88|35
1653631560000|2022-05-27 06:06:00|1731.49|1725.29|1731.9|1725.7|1732.1|1725.9|1731.15|1724.95|35
1653631570000|2022-05-27 06:06:10|1731.46|1725.26|1731.73|1725.53|1731.97|1725.77|1731.35|1725.15|37
1653631580000|2022-05-27 06:06:20|1731.79|1725.59|1731.68|1725.48|1731.84|1725.64|1731.11|1724.91|39
1653631590000|2022-05-27 06:06:30|1731.89|1725.69|1731.56|1725.36|1731.99|1725.79|1731.28|1725.08|36
1653631600000|2022-05-27 06:06:40|1731.5|1725.3|1732.22|1726.02|1732.32|1726.12|1731.49|1725.29|36
1653631610000|2022-05-27 06:06:50|1732.29|1726.09|1731.1|1724.9|1732.31|1726.11|1730.97|1724.77|35
1653631620000|2022-05-27 06:07:00|1731.33|1725.13|1730.07|1723.87|1731.33|1725.13|1730.01|1723.81|35
1653631630000|2022-05-27 06:07:10|1730.04|1723.84|1728.72|1722.52|1730.04|1723.84|1728.72|1722.52|39
1653631640000|2022-05-27 06:07:20|1728.44|1722.24|1725.1|1718.9|1728.44|1722.24|1724.88|1718.68|39
1653631650000|2022-05-27 06:07:30|1725.27|1719.07|1724.02|1717.82|1725.33|1719.13|1723.93|1717.73|38
1653631660000|2022-05-27 06:07:40|1723.92|1717.72|1725.08|1718.88|1725.35|1719.15|1723.92|1717.72|37
1653631670000|2022-05-27 06:07:50|1725.06|1718.86|1731.07|1724.87|1731.07|1724.87|1725.06|1718.86|39
1653631680000|2022-05-27 06:08:00|1731.06|1724.86|1729.1|1722.9|1731.27|1725.07|1729.06|1722.86|38
1653631690000|2022-05-27 06:08:10|1729.24|1723.04|1728.3|1722.1|1729.24|1723.04|1726.93|1720.73|38
1653631700000|2022-05-27 06:08:20|1728.01|1721.81|1728.12|1721.92|1728.52|1722.32|1726.47|1720.27|40
1653631710000|2022-05-27 06:08:30|1728.16|1721.96|1727.18|1720.98|1729.06|1722.86|1726.72|1720.52|36
1653631720000|2022-05-27 06:08:40|1727.15|1720.95|1726.55|1720.35|1727.66|1721.46|1726.28|1720.08|37
1653631730000|2022-05-27 06:08:50|1726.42|1720.22|1727.26|1721.06|1728.11|1721.91|1726.34|1720.14|40
1653631740000|2022-05-27 06:09:00|1727.24|1721.04|1726.35|1720.15|1727.48|1721.28|1725.97|1719.77|34
1653631750000|2022-05-27 06:09:10|1726.47|1720.27|1728.43|1722.23|1728.43|1722.23|1726.25|1720.05|39
1653631760000|2022-05-27 06:09:20|1728.52|1722.32|1729.86|1723.66|1729.94|1723.74|1728.43|1722.23|34
1653631770000|2022-05-27 06:09:30|1730.06|1723.86|1729.48|1723.28|1730.25|1724.05|1729.17|1722.97|35
1653631780000|2022-05-27 06:09:40|1729.47|1723.27|1729.99|1723.79|1729.99|1723.79|1729.44|1723.24|38
1653631790000|2022-05-27 06:09:50|1730.05|1723.85|1730.34|1724.14|1730.83|1724.63|1730.04|1723.84|36
1653631800000|2022-05-27 06:10:00|1730.33|1724.13|1729.11|1722.91|1730.82|1724.62|1728.32|1722.12|39
1653631810000|2022-05-27 06:10:10|1728.97|1722.77|1728.81|1722.61|1729.4|1723.2|1728.59|1722.39|38
1653631820000|2022-05-27 06:10:20|1728.78|1722.58|1729.96|1723.76|1730.51|1724.31|1728.74|1722.54|32
1653631830000|2022-05-27 06:10:30|1729.86|1723.66|1731.03|1724.83|1731.15|1724.95|1729.68|1723.48|39
1653631840000|2022-05-27 06:10:40|1731.1|1724.9|1732.16|1725.96|1732.16|1725.96|1731.1|1724.9|34
1653631850000|2022-05-27 06:10:50|1732.13|1725.93|1732.78|1726.58|1732.87|1726.67|1732.1|1725.9|34
1653631860000|2022-05-27 06:11:00|1732.5|1726.3|1736.23|1730.03|1736.38|1730.18|1732.5|1726.3|38
1653631870000|2022-05-27 06:11:10|1736.39|1730.19|1738.66|1732.46|1739.43|1733.23|1736.23|1730.03|39
1653631880000|2022-05-27 06:11:20|1738.16|1731.96|1739.48|1733.28|1739.48|1733.28|1737.32|1731.12|38
1653631890000|2022-05-27 06:11:30|1740.43|1734.23|1743.14|1736.94|1743.14|1736.94|1740.22|1734.02|36
1653631900000|2022-05-27 06:11:40|1743.23|1737.03|1744.49|1738.29|1744.73|1738.53|1743.23|1737.03|39
1653631910000|2022-05-27 06:11:50|1744.35|1738.15|1748.87|1742.67|1749.33|1743.13|1744.07|1737.87|39
1653631920000|2022-05-27 06:12:00|1748.82|1742.62|1751.89|1745.69|1751.89|1745.69|1747.03|1740.83|40
1653631930000|2022-05-27 06:12:10|1751.95|1745.75|1751.45|1745.25|1752.58|1746.38|1750.48|1744.28|40
1653631940000|2022-05-27 06:12:20|1751.6|1745.4|1750.48|1744.28|1752.26|1746.06|1750.41|1744.21|39
1653631950000|2022-05-27 06:12:30|1750.72|1744.52|1750.39|1744.19|1751.24|1745.04|1750.17|1743.97|39
1653631960000|2022-05-27 06:12:40|1750.07|1743.87|1750.41|1744.21|1751.07|1744.87|1749.98|1743.78|36
1653631970000|2022-05-27 06:12:50|1750.34|1744.14|1752.57|1746.37|1752.57|1746.37|1749.91|1743.71|39
1653631980000|2022-05-27 06:13:00|1752.59|1746.39|1753.47|1747.27|1753.78|1747.58|1752.39|1746.19|39
1653631990000|2022-05-27 06:13:10|1753.32|1747.12|1751.46|1745.26|1753.32|1747.12|1751.3|1745.1|39
1653632000000|2022-05-27 06:13:20|1751.47|1745.27|1750.41|1744.21|1751.47|1745.27|1750.11|1743.91|35
1653632010000|2022-05-27 06:13:30|1750.67|1744.47|1750.43|1744.23|1751.88|1745.68|1750.3|1744.1|37
1653632020000|2022-05-27 06:13:40|1750.42|1744.22|1750.53|1744.33|1751.15|1744.95|1750.15|1743.95|39
1653632030000|2022-05-27 06:13:50|1750.58|1744.38|1751.55|1745.35|1751.73|1745.53|1750.42|1744.22|37
1653632040000|2022-05-27 06:14:00|1751.56|1745.36|1752.38|1746.18|1753.14|1746.94|1751.49|1745.29|33
1653632050000|2022-05-27 06:14:10|1752.37|1746.17|1751.43|1745.23|1752.6|1746.4|1751.03|1744.83|38
1653632060000|2022-05-27 06:14:20|1751.28|1745.08|1749.21|1743.01|1751.47|1745.27|1749.21|1743.01|39
1653632070000|2022-05-27 06:14:30|1749.2|1743|1748.15|1741.95|1749.2|1743|1747.68|1741.48|39
1653632080000|2022-05-27 06:14:40|1748.23|1742.03|1747.18|1740.98|1748.26|1742.06|1746.56|1740.36|40
1653632090000|2022-05-27 06:14:50|1747.25|1741.05|1746.36|1740.16|1747.27|1741.07|1745.54|1739.34|38
1653632100000|2022-05-27 06:15:00|1746.48|1740.28|1749.23|1743.03|1749.23|1743.03|1745.38|1739.18|39
1653632110000|2022-05-27 06:15:10|1749.66|1743.46|1748.39|1742.19|1749.82|1743.62|1745.62|1739.42|36
1653632120000|2022-05-27 06:15:20|1748.87|1742.67|1749.15|1742.95|1750.23|1744.03|1748.08|1741.88|39
1653632130000|2022-05-27 06:15:30|1749.17|1742.97|1748.92|1742.72|1750.32|1744.12|1748.92|1742.72|38
1653632140000|2022-05-27 06:15:40|1748.55|1742.35|1747.98|1741.78|1749.23|1743.03|1747.98|1741.78|39
1653632150000|2022-05-27 06:15:50|1747.83|1741.63|1746.91|1740.71|1747.83|1741.63|1746.91|1740.71|35
1653632160000|2022-05-27 06:16:00|1746.84|1740.64|1747.08|1740.88|1747.37|1741.17|1746.08|1739.88|40
1653632170000|2022-05-27 06:16:10|1746.93|1740.73|1744.78|1738.58|1746.93|1740.73|1744.78|1738.58|39
1653632180000|2022-05-27 06:16:20|1744.44|1738.24|1740.76|1734.56|1744.62|1738.42|1740.76|1734.56|40
1653632190000|2022-05-27 06:16:30|1740.75|1734.55|1741.55|1735.35|1741.6|1735.4|1740.28|1734.08|36
1653632200000|2022-05-27 06:16:40|1741.44|1735.24|1740.34|1734.14|1741.45|1735.25|1739.6|1733.4|37
1653632210000|2022-05-27 06:16:50|1740.32|1734.12|1737.66|1731.46|1740.36|1734.16|1737.66|1731.46|39
1653632220000|2022-05-27 06:17:00|1737.74|1731.54|1739.52|1733.32|1739.52|1733.32|1737.17|1730.97|40
1653632230000|2022-05-27 06:17:10|1739.23|1733.03|1737.69|1731.49|1739.53|1733.33|1737.44|1731.24|40
1653632240000|2022-05-27 06:17:20|1737.81|1731.61|1738.82|1732.62|1738.9|1732.7|1737.81|1731.61|38
1653632250000|2022-05-27 06:17:30|1738.83|1732.63|1738.94|1732.74|1739.3|1733.1|1738.14|1731.94|37
1653632260000|2022-05-27 06:17:40|1738.91|1732.71|1737.17|1730.97|1738.91|1732.71|1737.09|1730.89|35
1653632270000|2022-05-27 06:17:50|1737.15|1730.95|1738.64|1732.44|1738.65|1732.45|1736.47|1730.27|34
1653632280000|2022-05-27 06:18:00|1738.65|1732.45|1736.93|1730.73|1738.68|1732.48|1736.93|1730.73|37
1653632290000|2022-05-27 06:18:10|1736.83|1730.63|1736|1729.8|1736.93|1730.73|1736|1729.8|31
1653632300000|2022-05-27 06:18:20|1735.98|1729.78|1737.65|1731.45|1738.02|1731.82|1735.72|1729.52|33
1653632310000|2022-05-27 06:18:30|1737.56|1731.36|1737.56|1731.36|1738.01|1731.81|1737.52|1731.32|30
1653632320000|2022-05-27 06:18:40|1737.48|1731.28|1734.76|1728.56|1737.63|1731.43|1734.37|1728.17|36
1653632330000|2022-05-27 06:18:50|1734.72|1728.52|1733.5|1727.3|1734.86|1728.66|1733.46|1727.26|38
1653632340000|2022-05-27 06:19:00|1733.72|1727.52|1736.65|1730.45|1736.81|1730.61|1733.66|1727.46|38
1653632350000|2022-05-27 06:19:10|1736.59|1730.39|1736.1|1729.9|1736.64|1730.44|1735.4|1729.2|40
1653632360000|2022-05-27 06:19:20|1736.09|1729.89|1734.95|1728.75|1736.61|1730.41|1734.55|1728.35|39
1653632370000|2022-05-27 06:19:30|1734.93|1728.73|1735.63|1729.43|1736.06|1729.86|1734.93|1728.73|33
1653632380000|2022-05-27 06:19:40|1735.56|1729.36|1734.7|1728.5|1735.57|1729.37|1734.41|1728.21|36
1653632390000|2022-05-27 06:19:50|1734.71|1728.51|1734.11|1727.91|1734.74|1728.54|1734.11|1727.91|34
1653632400000|2022-05-27 06:20:00|1734.07|1727.87|1733.62|1727.42|1734.14|1727.94|1733.38|1727.18|31
1653632410000|2022-05-27 06:20:10|1733.85|1727.65|1733.79|1727.59|1733.85|1727.65|1733.35|1727.15|34
1653632420000|2022-05-27 06:20:20|1734|1727.8|1732.71|1726.51|1734|1727.8|1732.69|1726.49|37
1653632430000|2022-05-27 06:20:30|1732.62|1726.42|1732.88|1726.68|1732.99|1726.79|1732.48|1726.28|30
1653632440000|2022-05-27 06:20:40|1732.83|1726.63|1730.7|1724.5|1732.9|1726.7|1730.35|1724.15|32
1653632450000|2022-05-27 06:20:50|1730.64|1724.44|1728.79|1722.59|1730.69|1724.49|1728.79|1722.59|38
1653632460000|2022-05-27 06:21:00|1728.72|1722.52|1728.97|1722.77|1729.22|1723.02|1728.29|1722.09|39
1653632470000|2022-05-27 06:21:10|1729|1722.8|1728.97|1722.77|1729.32|1723.12|1728.51|1722.31|37
1653632480000|2022-05-27 06:21:20|1728.85|1722.65|1731.47|1725.27|1731.73|1725.53|1728.85|1722.65|39
1653632490000|2022-05-27 06:21:30|1731.6|1725.4|1732.75|1726.55|1732.75|1726.55|1730.69|1724.49|38
1653632500000|2022-05-27 06:21:40|1732.77|1726.57|1734.41|1728.21|1734.73|1728.53|1732.7|1726.5|38
1653632510000|2022-05-27 06:21:50|1734.03|1727.83|1732.48|1726.28|1734.14|1727.94|1732.48|1726.28|38
1653632520000|2022-05-27 06:22:00|1732.24|1726.04|1734.94|1728.74|1735.16|1728.96|1731.86|1725.66|40
1653632530000|2022-05-27 06:22:10|1734.82|1728.62|1736.78|1730.58|1737.32|1731.12|1734.59|1728.39|40
1653632540000|2022-05-27 06:22:20|1736.88|1730.68|1735.8|1729.6|1737.71|1731.51|1735.6|1729.4|39
1653632550000|2022-05-27 06:22:30|1735.84|1729.64|1736.64|1730.44|1737.07|1730.87|1734.87|1728.67|39
1653632560000|2022-05-27 06:22:40|1736.65|1730.45|1735.17|1728.97|1736.65|1730.45|1734.33|1728.13|36
1653632570000|2022-05-27 06:22:50|1734.68|1728.48|1735.31|1729.11|1735.84|1729.64|1734.45|1728.25|39
1653632580000|2022-05-27 06:23:00|1735.28|1729.08|1735.93|1729.73|1736.03|1729.83|1734.72|1728.52|37
1653632590000|2022-05-27 06:23:10|1735.81|1729.61|1737.63|1731.43|1737.84|1731.64|1735.73|1729.53|38
1653632600000|2022-05-27 06:23:20|1737.53|1731.33|1737.45|1731.25|1738.08|1731.88|1737.28|1731.08|38
1653632610000|2022-05-27 06:23:30|1737.52|1731.32|1737.8|1731.6|1737.89|1731.69|1737.26|1731.06|37
1653632620000|2022-05-27 06:23:40|1737.69|1731.49|1737.91|1731.71|1738.08|1731.88|1737.59|1731.39|36
1653632630000|2022-05-27 06:23:50|1738.04|1731.84|1736.58|1730.38|1738.44|1732.24|1736.57|1730.37|37
1653632640000|2022-05-27 06:24:00|1736.83|1730.63|1739.21|1733.01|1739.21|1733.01|1736.56|1730.36|34
1653632650000|2022-05-27 06:24:10|1739.3|1733.1|1740.03|1733.83|1740.2|1734|1739.1|1732.9|34
1653632660000|2022-05-27 06:24:20|1740.04|1733.84|1740.35|1734.15|1740.35|1734.15|1739.39|1733.19|35
1653632670000|2022-05-27 06:24:30|1740.29|1734.09|1739.75|1733.55|1740.3|1734.1|1739.39|1733.19|35
1653632680000|2022-05-27 06:24:40|1739.7|1733.5|1741.44|1735.24|1741.69|1735.49|1739.4|1733.2|39
1653632690000|2022-05-27 06:24:50|1742.23|1736.03|1743.34|1737.14|1743.35|1737.15|1741.43|1735.23|38
1653632700000|2022-05-27 06:25:00|1743.51|1737.31|1743.8|1737.6|1744.17|1737.97|1743.51|1737.31|36
1653632710000|2022-05-27 06:25:10|1743.89|1737.69|1741.09|1734.89|1743.91|1737.71|1740.66|1734.46|33
1653632720000|2022-05-27 06:25:20|1740.95|1734.75|1738.67|1732.47|1740.95|1734.75|1738.65|1732.45|37
1653632730000|2022-05-27 06:25:30|1738.68|1732.48|1738.79|1732.59|1738.83|1732.63|1738.54|1732.34|31
1653632740000|2022-05-27 06:25:40|1738.53|1732.33|1743.22|1737.02|1743.22|1737.02|1738.52|1732.32|38
1653632750000|2022-05-27 06:25:50|1743.24|1737.04|1746|1739.8|1746.21|1740.01|1743.04|1736.84|40
1653632760000|2022-05-27 06:26:00|1746.05|1739.85|1745.75|1739.55|1746.17|1739.97|1744.81|1738.61|38
1653632770000|2022-05-27 06:26:10|1746.07|1739.87|1744.51|1738.31|1746.07|1739.87|1744.41|1738.21|35
1653632780000|2022-05-27 06:26:20|1744.5|1738.3|1744.55|1738.35|1744.99|1738.79|1744.19|1737.99|36
1653632790000|2022-05-27 06:26:30|1744.58|1738.38|1745.83|1739.63|1745.83|1739.63|1744.5|1738.3|28
1653632800000|2022-05-27 06:26:40|1745.82|1739.62|1744.25|1738.05|1746.2|1740|1744.25|1738.05|36
1653632810000|2022-05-27 06:26:50|1744.03|1737.83|1743.22|1737.02|1744.03|1737.83|1742.93|1736.73|30
1653632820000|2022-05-27 06:27:00|1743.16|1736.96|1743.51|1737.31|1744.22|1738.02|1743.16|1736.96|34
1653632830000|2022-05-27 06:27:10|1743.56|1737.36|1743.36|1737.16|1743.61|1737.41|1743.36|1737.16|30
1653632840000|2022-05-27 06:27:20|1743.38|1737.18|1744.72|1738.52|1745.21|1739.01|1743.38|1737.18|37
1653632850000|2022-05-27 06:27:30|1744.8|1738.6|1743.31|1737.11|1745.29|1739.09|1743.31|1737.11|36
1653632860000|2022-05-27 06:27:40|1743.21|1737.01|1741.48|1735.28|1743.21|1737.01|1740.86|1734.66|39
1653632870000|2022-05-27 06:27:50|1741.7|1735.5|1740.55|1734.35|1741.91|1735.71|1740.43|1734.23|34
1653632880000|2022-05-27 06:28:00|1740.56|1734.36|1741.62|1735.42|1741.8|1735.6|1740.34|1734.14|35
1653632890000|2022-05-27 06:28:10|1741.72|1735.52|1741.91|1735.71|1742.64|1736.44|1741.58|1735.38|36
1653632900000|2022-05-27 06:28:20|1741.98|1735.78|1741.73|1735.53|1741.98|1735.78|1741.56|1735.36|35
1653632910000|2022-05-27 06:28:30|1741.76|1735.56|1739.91|1733.71|1741.76|1735.56|1739.69|1733.49|37
1653632920000|2022-05-27 06:28:40|1739.74|1733.54|1739.39|1733.19|1740.03|1733.83|1739.28|1733.08|37
1653632930000|2022-05-27 06:28:50|1739.15|1732.95|1740.29|1734.09|1740.55|1734.35|1739.1|1732.9|38
1653632940000|2022-05-27 06:29:00|1740.41|1734.21|1742.64|1736.44|1742.65|1736.45|1740.41|1734.21|37
1653632950000|2022-05-27 06:29:10|1742.6|1736.4|1742.78|1736.58|1743.58|1737.38|1742.14|1735.94|36
1653632960000|2022-05-27 06:29:20|1742.76|1736.56|1741.05|1734.85|1742.8|1736.6|1740.41|1734.21|37
1653632970000|2022-05-27 06:29:30|1741.01|1734.81|1743.34|1737.14|1743.34|1737.14|1741.01|1734.81|39
1653632980000|2022-05-27 06:29:40|1743.69|1737.49|1744.25|1738.05|1744.41|1738.21|1743.37|1737.17|39
1653632990000|2022-05-27 06:29:50|1744.28|1738.08|1744.78|1738.58|1746.13|1739.93|1744.28|1738.08|35
1653633000000|2022-05-27 06:30:00|1744.71|1738.51|1745.49|1739.29|1745.82|1739.62|1743.49|1737.29|37
1653633010000|2022-05-27 06:30:10|1745.56|1739.36|1745.3|1739.1|1745.88|1739.68|1744.89|1738.69|36
1653633020000|2022-05-27 06:30:20|1745.33|1739.13|1742.83|1736.63|1745.56|1739.36|1742.83|1736.63|35
1653633030000|2022-05-27 06:30:30|1743.33|1737.13|1741.34|1735.14|1743.33|1737.13|1741.14|1734.94|37
1653633040000|2022-05-27 06:30:40|1741.28|1735.08|1741.15|1734.95|1741.54|1735.34|1740.71|1734.51|38
1653633050000|2022-05-27 06:30:50|1741.19|1734.99|1740.99|1734.79|1741.48|1735.28|1740.78|1734.58|37
1653633060000|2022-05-27 06:31:00|1740.96|1734.76|1739.42|1733.22|1741.2|1735|1739.42|1733.22|38
1653633070000|2022-05-27 06:31:10|1739.5|1733.3|1742.12|1735.92|1742.12|1735.92|1739.03|1732.83|38
1653633080000|2022-05-27 06:31:20|1742.13|1735.93|1745.68|1739.48|1745.68|1739.48|1742.13|1735.93|38
1653633090000|2022-05-27 06:31:30|1745.81|1739.61|1745.64|1739.44|1745.87|1739.67|1744.1|1737.9|39
1653633100000|2022-05-27 06:31:40|1745.77|1739.57|1745.61|1739.41|1746.2|1740|1745.36|1739.16|35
1653633110000|2022-05-27 06:31:50|1745.6|1739.4|1746.69|1740.49|1747.12|1740.92|1745.55|1739.35|34
1653633120000|2022-05-27 06:32:00|1746.47|1740.27|1746.19|1739.99|1747.57|1741.37|1745.9|1739.7|38
1653633130000|2022-05-27 06:32:10|1745.97|1739.77|1746.69|1740.49|1746.82|1740.62|1745.35|1739.15|38
1653633140000|2022-05-27 06:32:20|1746.57|1740.37|1746.22|1740.02|1746.68|1740.48|1746.08|1739.88|36
1653633150000|2022-05-27 06:32:30|1746.21|1740.01|1747.26|1741.06|1747.26|1741.06|1746.2|1740|37
1653633160000|2022-05-27 06:32:40|1747.23|1741.03|1746.99|1740.79|1748.17|1741.97|1746.99|1740.79|38
1653633170000|2022-05-27 06:32:50|1747.07|1740.87|1747.13|1740.93|1747.51|1741.31|1746.91|1740.71|34
1653633180000|2022-05-27 06:33:00|1747.15|1740.95|1747.33|1741.13|1747.9|1741.7|1747.09|1740.89|34
1653633190000|2022-05-27 06:33:10|1747.32|1741.12|1747.44|1741.24|1747.67|1741.47|1747.26|1741.06|36
1653633200000|2022-05-27 06:33:20|1747.63|1741.43|1748.21|1742.01|1748.21|1742.01|1747.39|1741.19|27
1653633210000|2022-05-27 06:33:30|1748.61|1742.41|1750.27|1744.07|1750.27|1744.07|1748.61|1742.41|37
1653633220000|2022-05-27 06:33:40|1751.65|1745.45|1751.68|1745.48|1753.04|1746.84|1751.42|1745.22|38
1653633230000|2022-05-27 06:33:50|1751.69|1745.49|1754.18|1747.98|1754.18|1747.98|1751.17|1744.97|37
1653633240000|2022-05-27 06:34:00|1754.66|1748.46|1755.78|1749.58|1756.82|1750.62|1754.36|1748.16|40
1653633250000|2022-05-27 06:34:10|1756.04|1749.84|1754.56|1748.36|1756.07|1749.87|1754.56|1748.36|36
1653633260000|2022-05-27 06:34:20|1754.63|1748.43|1755.77|1749.57|1755.77|1749.57|1754.46|1748.26|39
1653633270000|2022-05-27 06:34:30|1755.97|1749.77|1757.24|1751.04|1757.24|1751.04|1755.78|1749.58|38
1653633280000|2022-05-27 06:34:40|1757.23|1751.03|1759.14|1752.94|1760.19|1753.99|1757.21|1751.01|39
1653633290000|2022-05-27 06:34:50|1759.1|1752.9|1758.85|1752.65|1759.1|1752.9|1758.07|1751.87|38
1653633300000|2022-05-27 06:35:00|1758.82|1752.62|1759.93|1753.73|1759.93|1753.73|1758.5|1752.3|36
1653633310000|2022-05-27 06:35:10|1759.9|1753.7|1764.34|1758.14|1765.33|1759.13|1759.81|1753.61|40
1653633320000|2022-05-27 06:35:20|1764.37|1758.17|1764.65|1758.45|1765.37|1759.17|1763.83|1757.63|39
1653633330000|2022-05-27 06:35:30|1764.85|1758.65|1763.14|1756.94|1765.19|1758.99|1763.14|1756.94|40
1653633340000|2022-05-27 06:35:40|1763.11|1756.91|1767.33|1761.13|1767.33|1761.13|1763.1|1756.9|38
1653633350000|2022-05-27 06:35:50|1767.34|1761.14|1767.04|1760.84|1767.69|1761.49|1766.19|1759.99|36
1653633360000|2022-05-27 06:36:00|1767.11|1760.91|1764.36|1758.16|1767.3|1761.1|1763.58|1757.38|38
1653633370000|2022-05-27 06:36:10|1764.15|1757.95|1766.25|1760.05|1766.35|1760.15|1764.12|1757.92|38
1653633380000|2022-05-27 06:36:20|1766.29|1760.09|1766.31|1760.11|1766.87|1760.67|1765.66|1759.46|38
1653633390000|2022-05-27 06:36:30|1766.29|1760.09|1767.99|1761.79|1767.99|1761.79|1766.29|1760.09|38
1653633400000|2022-05-27 06:36:40|1767.54|1761.34|1765.56|1759.36|1767.61|1761.41|1765.33|1759.13|37
1653633410000|2022-05-27 06:36:50|1765.48|1759.28|1767.61|1761.41|1767.61|1761.41|1765.35|1759.15|39
1653633420000|2022-05-27 06:37:00|1767.48|1761.28|1767.9|1761.7|1768.58|1762.38|1767.28|1761.08|37
1653633430000|2022-05-27 06:37:10|1767.93|1761.73|1765.94|1759.74|1768.39|1762.19|1765.94|1759.74|39
1653633440000|2022-05-27 06:37:20|1765.88|1759.68|1766.71|1760.51|1767.32|1761.12|1765.66|1759.46|39
1653633450000|2022-05-27 06:37:30|1766.89|1760.69|1765.88|1759.68|1766.94|1760.74|1765.67|1759.47|36
1653633460000|2022-05-27 06:37:40|1765.93|1759.73|1763.94|1757.74|1765.96|1759.76|1763.94|1757.74|36
1653633470000|2022-05-27 06:37:50|1764.2|1758|1764.9|1758.7|1764.92|1758.72|1763.43|1757.23|34
1653633480000|2022-05-27 06:38:00|1764.92|1758.72|1764.88|1758.68|1765.54|1759.34|1763.98|1757.78|35
1653633490000|2022-05-27 06:38:10|1764.75|1758.55|1764.2|1758|1764.87|1758.67|1764.2|1758|29
1653633500000|2022-05-27 06:38:20|1764.13|1757.93|1763.45|1757.25|1764.3|1758.1|1763.12|1756.92|38
1653633510000|2022-05-27 06:38:30|1763.44|1757.24|1763.25|1757.05|1763.49|1757.29|1763.02|1756.82|36
1653633520000|2022-05-27 06:38:40|1763.26|1757.06|1764.9|1758.7|1764.97|1758.77|1762.97|1756.77|37
1653633530000|2022-05-27 06:38:50|1764.88|1758.68|1763.82|1757.62|1764.88|1758.68|1763.67|1757.47|37
1653633540000|2022-05-27 06:39:00|1763.84|1757.64|1764.42|1758.22|1764.48|1758.28|1763.49|1757.29|36
1653633550000|2022-05-27 06:39:10|1764.6|1758.4|1763.27|1757.07|1765.03|1758.83|1763.27|1757.07|39
1653633560000|2022-05-27 06:39:20|1763.3|1757.1|1763.35|1757.15|1763.56|1757.36|1763.27|1757.07|34
1653633570000|2022-05-27 06:39:30|1763.22|1757.02|1764.09|1757.89|1764.18|1757.98|1763.16|1756.96|33
1653633580000|2022-05-27 06:39:40|1764.06|1757.86|1764.09|1757.89|1764.2|1758|1763.39|1757.19|35
1653633590000|2022-05-27 06:39:50|1764.08|1757.88|1763.47|1757.27|1764.08|1757.88|1763.05|1756.85|33
1653633600000|2022-05-27 06:40:00|1763.21|1757.01|1763.18|1756.98|1763.22|1757.02|1762.96|1756.76|34
1653633610000|2022-05-27 06:40:10|1763.17|1756.97|1764.51|1758.31|1764.68|1758.48|1762.92|1756.72|34
1653633620000|2022-05-27 06:40:20|1764.6|1758.4|1764.24|1758.04|1764.96|1758.76|1764.24|1758.04|35
1653633630000|2022-05-27 06:40:30|1764.23|1758.03|1764.77|1758.57|1765.11|1758.91|1764.02|1757.82|32
1653633640000|2022-05-27 06:40:40|1764.78|1758.58|1763.99|1757.79|1764.8|1758.6|1763.64|1757.44|35
1653633650000|2022-05-27 06:40:50|1763.9|1757.7|1763.92|1757.72|1764|1757.8|1763.61|1757.41|38
1653633660000|2022-05-27 06:41:00|1763.8|1757.6|1763.14|1756.94|1763.8|1757.6|1763.14|1756.94|36
1653633670000|2022-05-27 06:41:10|1763.18|1756.98|1762|1755.8|1763.27|1757.07|1761.55|1755.35|40
1653633680000|2022-05-27 06:41:20|1761.68|1755.48|1760.17|1753.97|1762.13|1755.93|1760.06|1753.86|35
1653633690000|2022-05-27 06:41:30|1760.15|1753.95|1763.11|1756.91|1763.3|1757.1|1760.07|1753.87|37
1653633700000|2022-05-27 06:41:40|1763.14|1756.94|1760.04|1753.84|1763.22|1757.02|1760.01|1753.81|37
1653633710000|2022-05-27 06:41:50|1760.07|1753.87|1759.84|1753.64|1760.68|1754.48|1759.83|1753.63|36
1653633720000|2022-05-27 06:42:00|1759.77|1753.57|1760.73|1754.53|1761.07|1754.87|1759.02|1752.82|37
1653633730000|2022-05-27 06:42:10|1760.49|1754.29|1760.1|1753.9|1761.14|1754.94|1760.1|1753.9|37
1653633740000|2022-05-27 06:42:20|1760.14|1753.94|1760.15|1753.95|1760.99|1754.79|1760|1753.8|35
1653633750000|2022-05-27 06:42:30|1760.25|1754.05|1759.76|1753.56|1760.52|1754.32|1759.76|1753.56|37
1653633760000|2022-05-27 06:42:40|1759.75|1753.55|1759.72|1753.52|1759.92|1753.72|1759.42|1753.22|29
1653633770000|2022-05-27 06:42:50|1759.97|1753.77|1758.96|1752.76|1759.99|1753.79|1758.96|1752.76|35
1653633780000|2022-05-27 06:43:00|1759.03|1752.83|1759.89|1753.69|1760.08|1753.88|1758.99|1752.79|39
1653633790000|2022-05-27 06:43:10|1759.9|1753.7|1760.71|1754.51|1761.81|1755.61|1759.9|1753.7|38
1653633800000|2022-05-27 06:43:20|1760.42|1754.22|1760.23|1754.03|1760.54|1754.34|1760.01|1753.81|35
1653633810000|2022-05-27 06:43:30|1760.17|1753.97|1759.32|1753.12|1760.42|1754.22|1759.15|1752.95|36
1653633820000|2022-05-27 06:43:40|1759.54|1753.34|1759.33|1753.13|1759.56|1753.36|1759.16|1752.96|35
1653633830000|2022-05-27 06:43:50|1759.27|1753.07|1759.34|1753.14|1759.49|1753.29|1759.17|1752.97|35
1653633840000|2022-05-27 06:44:00|1759.08|1752.88|1760.49|1754.29|1760.49|1754.29|1758.91|1752.71|36
1653633850000|2022-05-27 06:44:10|1760.65|1754.45|1761.18|1754.98|1761.56|1755.36|1760.65|1754.45|35
1653633860000|2022-05-27 06:44:20|1761.05|1754.85|1762.44|1756.24|1762.47|1756.27|1760.82|1754.62|39
1653633870000|2022-05-27 06:44:30|1762.63|1756.43|1763.48|1757.28|1763.48|1757.28|1762.41|1756.21|34
1653633880000|2022-05-27 06:44:40|1763.28|1757.08|1764.75|1758.55|1764.84|1758.64|1763.28|1757.08|38
1653633890000|2022-05-27 06:44:50|1764.74|1758.54|1763.39|1757.19|1764.74|1758.54|1763.07|1756.87|37
1653633900000|2022-05-27 06:45:00|1763.31|1757.11|1762.42|1756.22|1763.38|1757.18|1762.04|1755.84|37
1653633910000|2022-05-27 06:45:10|1762.38|1756.18|1762.64|1756.44|1762.9|1756.7|1762.38|1756.18|33
1653633920000|2022-05-27 06:45:20|1762.65|1756.45|1764.8|1758.6|1764.81|1758.61|1762.5|1756.3|37
1653633930000|2022-05-27 06:45:30|1764.85|1758.65|1764.99|1758.79|1765.33|1759.13|1764.73|1758.53|37
1653633940000|2022-05-27 06:45:40|1764.95|1758.75|1765.7|1759.5|1766.34|1760.14|1764.95|1758.75|36
1653633950000|2022-05-27 06:45:50|1765.67|1759.47|1763.85|1757.65|1765.69|1759.49|1763.82|1757.62|37
1653633960000|2022-05-27 06:46:00|1763.78|1757.58|1765.19|1758.99|1765.5|1759.3|1763.78|1757.58|39
1653633970000|2022-05-27 06:46:10|1765.31|1759.11|1765.71|1759.51|1765.8|1759.6|1765.16|1758.96|34
1653633980000|2022-05-27 06:46:20|1765.55|1759.35|1765.01|1758.81|1765.71|1759.51|1764.84|1758.64|38
1653633990000|2022-05-27 06:46:30|1765.03|1758.83|1765.7|1759.5|1765.83|1759.63|1764.88|1758.68|37
1653634000000|2022-05-27 06:46:40|1765.76|1759.56|1766.6|1760.4|1766.72|1760.52|1765.72|1759.52|40
1653634010000|2022-05-27 06:46:50|1766.56|1760.36|1766.98|1760.78|1767.12|1760.92|1766.42|1760.22|34
1653634020000|2022-05-27 06:47:00|1767|1760.8|1767|1760.8|1767.25|1761.05|1766.8|1760.6|36
1653634030000|2022-05-27 06:47:10|1766.97|1760.77|1767.47|1761.27|1767.67|1761.47|1766.36|1760.16|38
1653634040000|2022-05-27 06:47:20|1767.52|1761.32|1767.24|1761.04|1767.55|1761.35|1766.75|1760.55|34
1653634050000|2022-05-27 06:47:30|1767.26|1761.06|1765.43|1759.23|1767.26|1761.06|1765.19|1758.99|35
1653634060000|2022-05-27 06:47:40|1765.42|1759.22|1764.47|1758.27|1765.43|1759.23|1763.96|1757.76|38
1653634070000|2022-05-27 06:47:50|1764.59|1758.39|1765.09|1758.89|1765.45|1759.25|1764|1757.8|35
1653634080000|2022-05-27 06:48:00|1765.17|1758.97|1765.33|1759.13|1765.51|1759.31|1765.15|1758.95|34
1653634090000|2022-05-27 06:48:10|1765.35|1759.15|1765.42|1759.22|1765.56|1759.36|1765.35|1759.15|33
1653634100000|2022-05-27 06:48:20|1765.45|1759.25|1762.38|1756.18|1765.45|1759.25|1762.16|1755.96|39
1653634110000|2022-05-27 06:48:30|1762.19|1755.99|1762.42|1756.22|1762.83|1756.63|1761.74|1755.54|33
1653634120000|2022-05-27 06:48:40|1762.83|1756.63|1763.25|1757.05|1763.51|1757.31|1761.88|1755.68|40
1653634130000|2022-05-27 06:48:50|1763.32|1757.12|1762.69|1756.49|1763.37|1757.17|1762.59|1756.39|37
1653634140000|2022-05-27 06:49:00|1762.78|1756.58|1761.91|1755.71|1762.78|1756.58|1761.56|1755.36|32
1653634150000|2022-05-27 06:49:10|1761.88|1755.68|1761.63|1755.43|1762.02|1755.82|1761.5|1755.3|33
1653634160000|2022-05-27 06:49:20|1761.68|1755.48|1762.52|1756.32|1762.56|1756.36|1761.59|1755.39|32
1653634170000|2022-05-27 06:49:30|1762.45|1756.25|1761.57|1755.37|1762.81|1756.61|1761.45|1755.25|36
1653634180000|2022-05-27 06:49:40|1761.44|1755.24|1761.47|1755.27|1761.78|1755.58|1761.35|1755.15|28
1653634190000|2022-05-27 06:49:50|1761.35|1755.15|1761.7|1755.5|1761.87|1755.67|1761.12|1754.92|35
1653634200000|2022-05-27 06:50:00|1761.87|1755.67|1762.12|1755.92|1762.12|1755.92|1761.82|1755.62|36
1653634210000|2022-05-27 06:50:10|1762.17|1755.97|1762.46|1756.26|1762.64|1756.44|1762.13|1755.93|35
1653634220000|2022-05-27 06:50:20|1762.43|1756.23|1762.2|1756|1762.43|1756.23|1761.99|1755.79|33
1653634230000|2022-05-27 06:50:30|1762.25|1756.05|1762.91|1756.71|1763.03|1756.83|1762.05|1755.85|32
1653634240000|2022-05-27 06:50:40|1762.9|1756.7|1762.91|1756.71|1762.95|1756.75|1762.74|1756.54|34
1653634250000|2022-05-27 06:50:50|1762.93|1756.73|1762.51|1756.31|1763.05|1756.85|1762.41|1756.21|34
1653634260000|2022-05-27 06:51:00|1762.5|1756.3|1761.57|1755.37|1762.56|1756.36|1761.48|1755.28|39
1653634270000|2022-05-27 06:51:10|1761.8|1755.6|1763.46|1757.26|1763.8|1757.6|1761.74|1755.54|37
1653634280000|2022-05-27 06:51:20|1763.34|1757.14|1762.67|1756.47|1763.43|1757.23|1762.67|1756.47|34
1653634290000|2022-05-27 06:51:30|1762.46|1756.26|1762.36|1756.16|1762.65|1756.45|1762.33|1756.13|30
1653634300000|2022-05-27 06:51:40|1762.41|1756.21|1762|1755.8|1762.49|1756.29|1761.84|1755.64|38
1653634310000|2022-05-27 06:51:50|1761.95|1755.75|1760.61|1754.41|1761.97|1755.77|1760.61|1754.41|38
1653634320000|2022-05-27 06:52:00|1760.81|1754.61|1760.63|1754.43|1760.87|1754.67|1760.35|1754.15|26
1653634330000|2022-05-27 06:52:10|1760.37|1754.17|1761.42|1755.22|1761.93|1755.73|1760.2|1754|34
1653634340000|2022-05-27 06:52:20|1761.26|1755.06|1760.7|1754.5|1761.26|1755.06|1760.19|1753.99|36
1653634350000|2022-05-27 06:52:30|1760.78|1754.58|1760.77|1754.57|1760.97|1754.77|1760.64|1754.44|35
1653634360000|2022-05-27 06:52:40|1760.78|1754.58|1760.54|1754.34|1761.01|1754.81|1760.43|1754.23|30
1653634370000|2022-05-27 06:52:50|1760.51|1754.31|1760.77|1754.57|1760.88|1754.68|1760.51|1754.31|27
1653634380000|2022-05-27 06:53:00|1760.7|1754.5|1760.5|1754.3|1760.82|1754.62|1760.42|1754.22|32
1653634390000|2022-05-27 06:53:10|1760.53|1754.33|1760.38|1754.18|1760.54|1754.34|1760.26|1754.06|35
1653634400000|2022-05-27 06:53:20|1760.26|1754.06|1760.03|1753.83|1760.73|1754.53|1759.56|1753.36|36
1653634410000|2022-05-27 06:53:30|1759.81|1753.61|1759.29|1753.09|1760.1|1753.9|1759.19|1752.99|34
1653634420000|2022-05-27 06:53:40|1759.27|1753.07|1758.91|1752.71|1759.34|1753.14|1758.91|1752.71|31
1653634430000|2022-05-27 06:53:50|1758.89|1752.69|1758.73|1752.53|1758.99|1752.79|1758.73|1752.53|25
1653634440000|2022-05-27 06:54:00|1758.83|1752.63|1759.45|1753.25|1759.52|1753.32|1758.73|1752.53|35
1653634450000|2022-05-27 06:54:10|1759.46|1753.26|1759.38|1753.18|1759.51|1753.31|1759.09|1752.89|33
1653634460000|2022-05-27 06:54:20|1759.41|1753.21|1759.02|1752.82|1759.43|1753.23|1759.01|1752.81|33
1653634470000|2022-05-27 06:54:30|1759.16|1752.96|1766.39|1760.19|1767.31|1761.11|1759.16|1752.96|40
1653634480000|2022-05-27 06:54:40|1766.7|1760.5|1765.19|1758.99|1766.7|1760.5|1765.08|1758.88|37
1653634490000|2022-05-27 06:54:50|1765.31|1759.11|1765.66|1759.46|1765.66|1759.46|1765.01|1758.81|37
1653634500000|2022-05-27 06:55:00|1765.82|1759.62|1767.88|1761.68|1767.88|1761.68|1765.77|1759.57|38
1653634510000|2022-05-27 06:55:10|1767.92|1761.72|1768.29|1762.09|1768.65|1762.45|1767.39|1761.19|37
1653634520000|2022-05-27 06:55:20|1768.3|1762.1|1768.08|1761.88|1768.55|1762.35|1767.73|1761.53|35
1653634530000|2022-05-27 06:55:30|1768.07|1761.87|1767.1|1760.9|1768.38|1762.18|1767.08|1760.88|38
1653634540000|2022-05-27 06:55:40|1766.98|1760.78|1765.93|1759.73|1766.98|1760.78|1765.67|1759.47|37
1653634550000|2022-05-27 06:55:50|1766.28|1760.08|1765.6|1759.4|1766.44|1760.24|1765.54|1759.34|34
1653634560000|2022-05-27 06:56:00|1765.56|1759.36|1764.52|1758.32|1765.56|1759.36|1764.52|1758.32|35
1653634570000|2022-05-27 06:56:10|1764.5|1758.3|1762.98|1756.78|1764.5|1758.3|1762.98|1756.78|35
1653634580000|2022-05-27 06:56:20|1762.95|1756.75|1763.95|1757.75|1763.95|1757.75|1762.6|1756.4|39
1653634590000|2022-05-27 06:56:30|1764|1757.8|1764.35|1758.15|1764.62|1758.42|1762.63|1756.43|38
1653634600000|2022-05-27 06:56:40|1764.33|1758.13|1767.5|1761.3|1767.5|1761.3|1763.53|1757.33|38
1653634610000|2022-05-27 06:56:50|1767.37|1761.17|1765.85|1759.65|1767.7|1761.5|1765.85|1759.65|38
1653634620000|2022-05-27 06:57:00|1765.51|1759.31|1767.66|1761.46|1767.66|1761.46|1764.39|1758.19|38
1653634630000|2022-05-27 06:57:10|1767.47|1761.27|1767.15|1760.95|1767.82|1761.62|1766.68|1760.48|36
1653634640000|2022-05-27 06:57:20|1767.23|1761.03|1767.77|1761.57|1768.33|1762.13|1767.23|1761.03|40
1653634650000|2022-05-27 06:57:30|1767.69|1761.49|1767.74|1761.54|1768.25|1762.05|1767.6|1761.4|34
1653634660000|2022-05-27 06:57:40|1767.78|1761.58|1768|1761.8|1768.28|1762.08|1767.59|1761.39|39
1653634670000|2022-05-27 06:57:50|1768.04|1761.84|1773.89|1767.69|1774.25|1768.05|1767.68|1761.48|40
1653634680000|2022-05-27 06:58:00|1773.6|1767.4|1774.81|1768.61|1778.22|1772.02|1773.52|1767.32|40
1653634690000|2022-05-27 06:58:10|1775.14|1768.94|1776.14|1769.94|1777.39|1771.19|1775.14|1768.94|39
1653634700000|2022-05-27 06:58:20|1776.27|1770.07|1775.25|1769.05|1776.46|1770.26|1775.25|1769.05|39
1653634710000|2022-05-27 06:58:30|1775.33|1769.13|1775.43|1769.23|1777.54|1771.34|1775.26|1769.06|40
1653634720000|2022-05-27 06:58:40|1775.44|1769.24|1775.08|1768.88|1777.35|1771.15|1774.75|1768.55|37
1653634730000|2022-05-27 06:58:50|1775.04|1768.84|1774.84|1768.64|1775.06|1768.86|1774.44|1768.24|36
1653634740000|2022-05-27 06:59:00|1774.73|1768.53|1770.96|1764.76|1774.78|1768.58|1770.96|1764.76|33
1653634750000|2022-05-27 06:59:10|1771.29|1765.09|1769.91|1763.71|1771.29|1765.09|1769.54|1763.34|39
1653634760000|2022-05-27 06:59:20|1769.74|1763.54|1772.42|1766.22|1772.42|1766.22|1769.74|1763.54|37
1653634770000|2022-05-27 06:59:30|1772.6|1766.4|1773.65|1767.45|1773.8|1767.6|1772.38|1766.18|38
1653634780000|2022-05-27 06:59:40|1773.68|1767.48|1772.84|1766.64|1773.91|1767.71|1772.84|1766.64|38
1653634790000|2022-05-27 06:59:50|1772.78|1766.58|1772.04|1765.84|1772.8|1766.6|1771.65|1765.45|36
1653634800000|2022-05-27 07:00:00|1771.75|1765.55|1772.9|1766.7|1773.03|1766.83|1771.29|1765.09|38
1653634810000|2022-05-27 07:00:10|1772.67|1766.47|1771.78|1765.58|1772.67|1766.47|1771.7|1765.5|39
1653634820000|2022-05-27 07:00:20|1771.76|1765.56|1771.34|1765.14|1771.76|1765.56|1771.24|1765.04|33
1653634830000|2022-05-27 07:00:30|1771.29|1765.09|1772.75|1766.55|1772.84|1766.64|1770.78|1764.58|37
1653634840000|2022-05-27 07:00:40|1772.7|1766.5|1774.47|1768.27|1774.72|1768.52|1772.7|1766.5|37
1653634850000|2022-05-27 07:00:50|1774.96|1768.76|1775.4|1769.2|1776.52|1770.32|1774.75|1768.55|38
1653634860000|2022-05-27 07:01:00|1775.26|1769.06|1772.31|1766.11|1775.36|1769.16|1772.3|1766.1|37
1653634870000|2022-05-27 07:01:10|1772.23|1766.03|1771.26|1765.06|1772.54|1766.34|1770.88|1764.68|37
1653634880000|2022-05-27 07:01:20|1771.39|1765.19|1770.77|1764.57|1771.39|1765.19|1770.32|1764.12|36
1653634890000|2022-05-27 07:01:30|1770.74|1764.54|1770.06|1763.86|1770.77|1764.57|1770.06|1763.86|31
1653634900000|2022-05-27 07:01:40|1769.95|1763.75|1770.06|1763.86|1770.17|1763.97|1769.38|1763.18|35
1653634910000|2022-05-27 07:01:50|1770.12|1763.92|1770.2|1764|1770.75|1764.55|1770.12|1763.92|37
1653634920000|2022-05-27 07:02:00|1770.17|1763.97|1769.08|1762.88|1770.17|1763.97|1769.08|1762.88|35
1653634930000|2022-05-27 07:02:10|1769.05|1762.85|1768.57|1762.37|1769.05|1762.85|1768.5|1762.3|28
1653634940000|2022-05-27 07:02:20|1768.59|1762.39|1768.51|1762.31|1768.75|1762.55|1768.5|1762.3|26
1653634950000|2022-05-27 07:02:30|1768.5|1762.3|1770.89|1764.69|1770.89|1764.69|1768.06|1761.86|38
1653634960000|2022-05-27 07:02:40|1770.79|1764.59|1771.06|1764.86|1771.46|1765.26|1770.49|1764.29|37
1653634970000|2022-05-27 07:02:50|1770.7|1764.5|1770.26|1764.06|1770.97|1764.77|1769.94|1763.74|40
1653634980000|2022-05-27 07:03:00|1770.28|1764.08|1769.7|1763.5|1770.62|1764.42|1769.68|1763.48|31
1653634990000|2022-05-27 07:03:10|1769.72|1763.52|1774.65|1768.45|1774.65|1768.45|1768.7|1762.5|39
1653635000000|2022-05-27 07:03:20|1775.18|1768.98|1774.76|1768.56|1776.72|1770.52|1774.57|1768.37|39
1653635010000|2022-05-27 07:03:30|1774.79|1768.59|1772.28|1766.08|1774.79|1768.59|1771.93|1765.73|35
1653635020000|2022-05-27 07:03:40|1772.01|1765.81|1770.71|1764.51|1772.1|1765.9|1770.66|1764.46|37
1653635030000|2022-05-27 07:03:50|1770.8|1764.6|1773.25|1767.05|1773.49|1767.29|1770.65|1764.45|40
1653635040000|2022-05-27 07:04:00|1773.16|1766.96|1773.33|1767.13|1774.44|1768.24|1772.99|1766.79|38
1653635050000|2022-05-27 07:04:10|1773.28|1767.08|1774.73|1768.53|1774.73|1768.53|1773.19|1766.99|38
1653635060000|2022-05-27 07:04:20|1774.76|1768.56|1774.29|1768.09|1774.76|1768.56|1773.76|1767.56|37
1653635070000|2022-05-27 07:04:30|1774.38|1768.18|1773.08|1766.88|1774.39|1768.19|1772.96|1766.76|37
1653635080000|2022-05-27 07:04:40|1773.11|1766.91|1771.02|1764.82|1773.24|1767.04|1770.88|1764.68|37
1653635090000|2022-05-27 07:04:50|1771.27|1765.07|1773.75|1767.55|1773.75|1767.55|1770.61|1764.41|38
1653635100000|2022-05-27 07:05:00|1773.74|1767.54|1772.8|1766.6|1774.17|1767.97|1772.68|1766.48|40
1653635110000|2022-05-27 07:05:10|1772.84|1766.64|1773.82|1767.62|1773.82|1767.62|1772.44|1766.24|37
1653635120000|2022-05-27 07:05:20|1773.67|1767.47|1772.68|1766.48|1773.67|1767.47|1772.39|1766.19|34
1653635130000|2022-05-27 07:05:30|1772.67|1766.47|1771.84|1765.64|1772.67|1766.47|1771.75|1765.55|38
1653635140000|2022-05-27 07:05:40|1771.66|1765.46|1770.93|1764.73|1771.66|1765.46|1770.83|1764.63|37
1653635150000|2022-05-27 07:05:50|1770.9|1764.7|1771.52|1765.32|1772.23|1766.03|1770.88|1764.68|39
1653635160000|2022-05-27 07:06:00|1771.51|1765.31|1772.05|1765.85|1773.23|1767.03|1771.39|1765.19|36
1653635170000|2022-05-27 07:06:10|1772.04|1765.84|1771.23|1765.03|1772.47|1766.27|1770.92|1764.72|38
1653635180000|2022-05-27 07:06:20|1771.19|1764.99|1770.15|1763.95|1771.36|1765.16|1770.14|1763.94|35
1653635190000|2022-05-27 07:06:30|1770.13|1763.93|1769.63|1763.43|1770.27|1764.07|1769.52|1763.32|35
1653635200000|2022-05-27 07:06:40|1769.62|1763.42|1770.94|1764.74|1771.01|1764.81|1769.59|1763.39|36
1653635210000|2022-05-27 07:06:50|1771.05|1764.85|1770.19|1763.99|1771.28|1765.08|1770.12|1763.92|35
1653635220000|2022-05-27 07:07:00|1770.23|1764.03|1769.56|1763.36|1770.26|1764.06|1769.41|1763.21|37
1653635230000|2022-05-27 07:07:10|1769.98|1763.78|1769.29|1763.09|1769.98|1763.78|1768.64|1762.44|39
1653635240000|2022-05-27 07:07:20|1769.31|1763.11|1770.62|1764.42|1770.62|1764.42|1768.83|1762.63|37
1653635250000|2022-05-27 07:07:30|1770.49|1764.29|1769.96|1763.76|1770.49|1764.29|1769.87|1763.67|38
1653635260000|2022-05-27 07:07:40|1770|1763.8|1771.33|1765.13|1771.52|1765.32|1769.92|1763.72|38
1653635270000|2022-05-27 07:07:50|1771.39|1765.19|1768.96|1762.76|1771.47|1765.27|1768.96|1762.76|37
1653635280000|2022-05-27 07:08:00|1768.92|1762.72|1768.18|1761.98|1769.01|1762.81|1768.18|1761.98|24
1653635290000|2022-05-27 07:08:10|1768.2|1762|1768.23|1762.03|1768.24|1762.04|1767.01|1760.81|37
1653635300000|2022-05-27 07:08:20|1768.13|1761.93|1768.69|1762.49|1768.78|1762.58|1767.97|1761.77|35
1653635310000|2022-05-27 07:08:30|1768.87|1762.67|1768.52|1762.32|1769.11|1762.91|1768.52|1762.32|31
1653635320000|2022-05-27 07:08:40|1768.5|1762.3|1768.37|1762.17|1768.74|1762.54|1768.25|1762.05|31
1653635330000|2022-05-27 07:08:50|1768.6|1762.4|1768.64|1762.44|1769.11|1762.91|1768.57|1762.37|35
1653635340000|2022-05-27 07:09:00|1768.66|1762.46|1769.42|1763.22|1770.36|1764.16|1768.66|1762.46|34
1653635350000|2022-05-27 07:09:10|1769.45|1763.25|1772.51|1766.31|1773.95|1767.75|1769.45|1763.25|39
1653635360000|2022-05-27 07:09:20|1772.8|1766.6|1772.81|1766.61|1773.82|1767.62|1772.54|1766.34|39
1653635370000|2022-05-27 07:09:30|1772.83|1766.63|1771.8|1765.6|1772.83|1766.63|1771.8|1765.6|36
1653635380000|2022-05-27 07:09:40|1771.79|1765.59|1771.2|1765|1772.29|1766.09|1770.78|1764.58|36
1653635390000|2022-05-27 07:09:50|1771.25|1765.05|1770.93|1764.73|1771.72|1765.52|1770.8|1764.6|37
1653635400000|2022-05-27 07:10:00|1771.32|1765.12|1773.07|1766.87|1773.09|1766.89|1770.97|1764.77|37
1653635410000|2022-05-27 07:10:10|1773.13|1766.93|1774.38|1768.18|1774.98|1768.78|1773.13|1766.93|39
1653635420000|2022-05-27 07:10:20|1774.33|1768.13|1775.7|1769.5|1776.08|1769.88|1774.33|1768.13|36
1653635430000|2022-05-27 07:10:30|1775.66|1769.46|1775.04|1768.84|1775.85|1769.65|1774.66|1768.46|37
1653635440000|2022-05-27 07:10:40|1775.05|1768.85|1774.76|1768.56|1775.66|1769.46|1774.71|1768.51|39
1653635450000|2022-05-27 07:10:50|1774.67|1768.47|1773.92|1767.72|1774.74|1768.54|1773.88|1767.68|34
1653635460000|2022-05-27 07:11:00|1773.89|1767.69|1774.28|1768.08|1775.6|1769.4|1773.89|1767.69|39
1653635470000|2022-05-27 07:11:10|1774.11|1767.91|1772.73|1766.53|1774.11|1767.91|1772.63|1766.43|36
1653635480000|2022-05-27 07:11:20|1772.63|1766.43|1773.05|1766.85|1773.69|1767.49|1772.47|1766.27|37
1653635490000|2022-05-27 07:11:30|1772.99|1766.79|1774.23|1768.03|1774.63|1768.43|1772.91|1766.71|37
1653635500000|2022-05-27 07:11:40|1774.42|1768.22|1776.16|1769.96|1776.48|1770.28|1774.42|1768.22|38
1653635510000|2022-05-27 07:11:50|1776.1|1769.9|1776.46|1770.26|1776.95|1770.75|1776.05|1769.85|37
1653635520000|2022-05-27 07:12:00|1776.42|1770.22|1776.67|1770.47|1777.31|1771.11|1776.29|1770.09|38
1653635530000|2022-05-27 07:12:10|1776.65|1770.45|1774.56|1768.36|1776.95|1770.75|1774.42|1768.22|39
1653635540000|2022-05-27 07:12:20|1774.9|1768.7|1775.18|1768.98|1775.67|1769.47|1774.51|1768.31|35
1653635550000|2022-05-27 07:12:30|1775.19|1768.99|1775.34|1769.14|1775.61|1769.41|1775.15|1768.95|30
1653635560000|2022-05-27 07:12:40|1775.35|1769.15|1776.86|1770.66|1776.86|1770.66|1775.1|1768.9|36
1653635570000|2022-05-27 07:12:50|1777.06|1770.86|1777.17|1770.97|1778.32|1772.12|1777.06|1770.86|37
1653635580000|2022-05-27 07:13:00|1777.25|1771.05|1776.66|1770.46|1777.56|1771.36|1776.55|1770.35|39
1653635590000|2022-05-27 07:13:10|1776.6|1770.4|1776.17|1769.97|1776.6|1770.4|1776.08|1769.88|35
1653635600000|2022-05-27 07:13:20|1776.27|1770.07|1778.36|1772.16|1778.36|1772.16|1776.21|1770.01|36
1653635610000|2022-05-27 07:13:30|1778.59|1772.39|1777.72|1771.52|1779.11|1772.91|1777.7|1771.5|34
1653635620000|2022-05-27 07:13:40|1777.51|1771.31|1775.66|1769.46|1777.51|1771.31|1775.45|1769.25|40
1653635630000|2022-05-27 07:13:50|1775.75|1769.55|1774.24|1768.04|1775.75|1769.55|1774.05|1767.85|37
1653635640000|2022-05-27 07:14:00|1774.6|1768.4|1774.07|1767.87|1774.65|1768.45|1774.07|1767.87|40
1653635650000|2022-05-27 07:14:10|1774.03|1767.83|1771.67|1765.47|1774.03|1767.83|1771.61|1765.41|39
1653635660000|2022-05-27 07:14:20|1771.62|1765.42|1771.54|1765.34|1771.78|1765.58|1770.85|1764.65|39
1653635670000|2022-05-27 07:14:30|1771.51|1765.31|1772.46|1766.26|1772.46|1766.26|1771.38|1765.18|37
1653635680000|2022-05-27 07:14:40|1772.45|1766.25|1773.86|1767.66|1774.04|1767.84|1772.38|1766.18|37
1653635690000|2022-05-27 07:14:50|1773.75|1767.55|1772.69|1766.49|1773.9|1767.7|1772.52|1766.32|38
1653635700000|2022-05-27 07:15:00|1772.63|1766.43|1772.49|1766.29|1772.64|1766.44|1771.78|1765.58|36
1653635710000|2022-05-27 07:15:10|1772.37|1766.17|1772.45|1766.25|1772.98|1766.78|1772.37|1766.17|37
1653635720000|2022-05-27 07:15:20|1772.54|1766.34|1771.43|1765.23|1772.57|1766.37|1770.97|1764.77|36
1653635730000|2022-05-27 07:15:30|1771.53|1765.33|1770.78|1764.58|1771.53|1765.33|1770.21|1764.01|36
1653635740000|2022-05-27 07:15:40|1770.84|1764.64|1771.17|1764.97|1771.23|1765.03|1770.6|1764.4|33
1653635750000|2022-05-27 07:15:50|1771.2|1765|1771.02|1764.82|1771.29|1765.09|1770.31|1764.11|38
1653635760000|2022-05-27 07:16:00|1770.92|1764.72|1770.68|1764.48|1771.13|1764.93|1770.33|1764.13|36
1653635770000|2022-05-27 07:16:10|1770.69|1764.49|1771.95|1765.75|1771.95|1765.75|1769.26|1763.06|37
1653635780000|2022-05-27 07:16:20|1772.28|1766.08|1773.28|1767.08|1773.67|1767.47|1772.25|1766.05|36
1653635790000|2022-05-27 07:16:30|1773.24|1767.04|1773.4|1767.2|1773.71|1767.51|1772.71|1766.51|39
1653635800000|2022-05-27 07:16:40|1773.68|1767.48|1774.77|1768.57|1774.77|1768.57|1773.2|1767|37
1653635810000|2022-05-27 07:16:50|1774.82|1768.62|1775.57|1769.37|1776.35|1770.15|1774.81|1768.61|38
1653635820000|2022-05-27 07:17:00|1775.43|1769.23|1781.26|1775.06|1781.26|1775.06|1774.49|1768.29|36
1653635830000|2022-05-27 07:17:10|1780.65|1774.45|1787.86|1781.66|1788.59|1782.39|1780.65|1774.45|39
1653635840000|2022-05-27 07:17:20|1787.59|1781.39|1784.55|1778.35|1787.61|1781.41|1784.5|1778.3|39
1653635850000|2022-05-27 07:17:30|1784.43|1778.23|1782.57|1776.37|1784.44|1778.24|1782.13|1775.93|39
1653635860000|2022-05-27 07:17:40|1782.94|1776.74|1784.16|1777.96|1784.57|1778.37|1781.98|1775.78|39
1653635870000|2022-05-27 07:17:50|1783.87|1777.67|1786.64|1780.44|1787.26|1781.06|1783.87|1777.67|38
1653635880000|2022-05-27 07:18:00|1786.58|1780.38|1787.78|1781.58|1788.79|1782.59|1786.54|1780.34|39
1653635890000|2022-05-27 07:18:10|1787.95|1781.75|1785.43|1779.23|1787.95|1781.75|1785.29|1779.09|40
1653635900000|2022-05-27 07:18:20|1785.52|1779.32|1785.12|1778.92|1785.68|1779.48|1785.04|1778.84|39
1653635910000|2022-05-27 07:18:30|1785.38|1779.18|1786.93|1780.73|1787.31|1781.11|1785.03|1778.83|34
1653635920000|2022-05-27 07:18:40|1786.89|1780.69|1785.74|1779.54|1787.03|1780.83|1785.37|1779.17|37
1653635930000|2022-05-27 07:18:50|1785.86|1779.66|1785.9|1779.7|1786.04|1779.84|1785.51|1779.31|37
1653635940000|2022-05-27 07:19:00|1786|1779.8|1785.38|1779.18|1786|1779.8|1784.81|1778.61|39
1653635950000|2022-05-27 07:19:10|1785.33|1779.13|1784.16|1777.96|1785.33|1779.13|1783.82|1777.62|37
1653635960000|2022-05-27 07:19:20|1784.15|1777.95|1783.72|1777.52|1784.15|1777.95|1783.72|1777.52|30
1653635970000|2022-05-27 07:19:30|1783.73|1777.53|1785.42|1779.22|1785.58|1779.38|1783.73|1777.53|36
1653635980000|2022-05-27 07:19:40|1785.41|1779.21|1783.82|1777.62|1785.57|1779.37|1783.79|1777.59|33
1653635990000|2022-05-27 07:19:50|1784|1777.8|1784.03|1777.83|1784.18|1777.98|1783.95|1777.75|33
1653636000000|2022-05-27 07:20:00|1784.02|1777.82|1783.69|1777.49|1784.03|1777.83|1783.24|1777.04|35
1653636010000|2022-05-27 07:20:10|1783.52|1777.32|1782.85|1776.65|1783.62|1777.42|1782.59|1776.39|35
1653636020000|2022-05-27 07:20:20|1782.88|1776.68|1784.34|1778.14|1784.62|1778.42|1782.88|1776.68|35
1653636030000|2022-05-27 07:20:30|1784.3|1778.1|1784.47|1778.27|1784.75|1778.55|1783.87|1777.67|38
1653636040000|2022-05-27 07:20:40|1784.42|1778.22|1783.49|1777.29|1784.49|1778.29|1782.75|1776.55|35
1653636050000|2022-05-27 07:20:50|1783.53|1777.33|1782.79|1776.59|1783.57|1777.37|1782.79|1776.59|39
1653636060000|2022-05-27 07:21:00|1782.77|1776.57|1782.36|1776.16|1783.31|1777.11|1782.36|1776.16|35
1653636070000|2022-05-27 07:21:10|1782.54|1776.34|1782.58|1776.38|1782.58|1776.38|1782.11|1775.91|34
1653636080000|2022-05-27 07:21:20|1782.35|1776.15|1782.24|1776.04|1782.69|1776.49|1782.12|1775.92|29
1653636090000|2022-05-27 07:21:30|1782.25|1776.05|1782.08|1775.88|1782.84|1776.64|1782.06|1775.86|36
1653636100000|2022-05-27 07:21:40|1782.06|1775.86|1781.34|1775.14|1782.27|1776.07|1781.34|1775.14|32
1653636110000|2022-05-27 07:21:50|1781.55|1775.35|1781.53|1775.33|1781.63|1775.43|1781.09|1774.89|33
1653636120000|2022-05-27 07:22:00|1781.27|1775.07|1782.07|1775.87|1782.07|1775.87|1778.45|1772.25|39
1653636130000|2022-05-27 07:22:10|1782.06|1775.86|1782.12|1775.92|1782.73|1776.53|1781.58|1775.38|37
1653636140000|2022-05-27 07:22:20|1782.11|1775.91|1781.32|1775.12|1782.39|1776.19|1781.31|1775.11|38
1653636150000|2022-05-27 07:22:30|1781.41|1775.21|1783.13|1776.93|1783.29|1777.09|1781.02|1774.82|35
1653636160000|2022-05-27 07:22:40|1783.06|1776.86|1783|1776.8|1783.37|1777.17|1782.8|1776.6|35
1653636170000|2022-05-27 07:22:50|1782.95|1776.75|1783.44|1777.24|1783.67|1777.47|1782.77|1776.57|38
1653636180000|2022-05-27 07:23:00|1783.69|1777.49|1784.02|1777.82|1784.1|1777.9|1783.45|1777.25|31
1653636190000|2022-05-27 07:23:10|1783.93|1777.73|1783.29|1777.09|1783.93|1777.73|1783.22|1777.02|32
1653636200000|2022-05-27 07:23:20|1783.23|1777.03|1783.17|1776.97|1783.48|1777.28|1782.95|1776.75|34
1653636210000|2022-05-27 07:23:30|1783.07|1776.87|1785.15|1778.95|1785.73|1779.53|1782.98|1776.78|38
1653636220000|2022-05-27 07:23:40|1785.16|1778.96|1786.96|1780.76|1787.25|1781.05|1785.02|1778.82|39
1653636230000|2022-05-27 07:23:50|1786.74|1780.54|1787.48|1781.28|1787.6|1781.4|1786.56|1780.36|36
1653636240000|2022-05-27 07:24:00|1787.26|1781.06|1789.07|1782.87|1789.07|1782.87|1787.24|1781.04|37
1653636250000|2022-05-27 07:24:10|1789.06|1782.86|1788.88|1782.68|1789.06|1782.86|1788.61|1782.41|38
1653636260000|2022-05-27 07:24:20|1788.9|1782.7|1788.8|1782.6|1789.03|1782.83|1788.65|1782.45|32
1653636270000|2022-05-27 07:24:30|1788.81|1782.61|1788.4|1782.2|1788.89|1782.69|1787.96|1781.76|34
1653636280000|2022-05-27 07:24:40|1788.39|1782.19|1788.4|1782.2|1788.61|1782.41|1787.88|1781.68|32
1653636290000|2022-05-27 07:24:50|1788.35|1782.15|1788.63|1782.43|1788.7|1782.5|1788.23|1782.03|35
1653636300000|2022-05-27 07:25:00|1788.62|1782.42|1791.01|1784.81|1791.2|1785|1788.03|1781.83|40
1653636310000|2022-05-27 07:25:10|1790.7|1784.5|1789.88|1783.68|1792.34|1786.14|1789.35|1783.15|39
1653636320000|2022-05-27 07:25:20|1790.03|1783.83|1790.84|1784.64|1791.47|1785.27|1789.75|1783.55|38
1653636330000|2022-05-27 07:25:30|1791.06|1784.86|1790.59|1784.39|1791.15|1784.95|1790.18|1783.98|38
1653636340000|2022-05-27 07:25:40|1790.63|1784.43|1790.65|1784.45|1791.26|1785.06|1790.33|1784.13|39
1653636350000|2022-05-27 07:25:50|1790.6|1784.4|1789.31|1783.11|1790.7|1784.5|1789.24|1783.04|37
1653636360000|2022-05-27 07:26:00|1789.49|1783.29|1787.98|1781.78|1789.64|1783.44|1787.98|1781.78|31
1653636370000|2022-05-27 07:26:10|1788.02|1781.82|1787.99|1781.79|1788.53|1782.33|1787.99|1781.79|34
1653636380000|2022-05-27 07:26:20|1787.98|1781.78|1788.31|1782.11|1788.44|1782.24|1786.66|1780.46|39
1653636390000|2022-05-27 07:26:30|1788.33|1782.13|1790.14|1783.94|1790.41|1784.21|1788.33|1782.13|38
1653636400000|2022-05-27 07:26:40|1790.17|1783.97|1791.75|1785.55|1791.75|1785.55|1789.98|1783.78|36
1653636410000|2022-05-27 07:26:50|1791.63|1785.43|1791.26|1785.06|1791.89|1785.69|1791.09|1784.89|37
1653636420000|2022-05-27 07:27:00|1791.22|1785.02|1791.99|1785.79|1793.04|1786.84|1791.2|1785|38
1653636430000|2022-05-27 07:27:10|1792.02|1785.82|1792.95|1786.75|1793.04|1786.84|1791.85|1785.65|34
1653636440000|2022-05-27 07:27:20|1793.05|1786.85|1794.63|1788.43|1794.63|1788.43|1792.84|1786.64|38
1653636450000|2022-05-27 07:27:30|1794.96|1788.76|1799.46|1793.26|1799.46|1793.26|1794.96|1788.76|40
1653636460000|2022-05-27 07:27:40|1799.66|1793.46|1798.72|1792.52|1799.76|1793.56|1797.36|1791.16|38
1653636470000|2022-05-27 07:27:50|1798.51|1792.31|1797.09|1790.89|1798.65|1792.45|1796.75|1790.55|39
1653636480000|2022-05-27 07:28:00|1797.07|1790.87|1797.11|1790.91|1797.97|1791.77|1795.95|1789.75|36
1653636490000|2022-05-27 07:28:10|1797.6|1791.4|1796.15|1789.95|1798.24|1792.04|1796.06|1789.86|38
1653636500000|2022-05-27 07:28:20|1796.41|1790.21|1795.35|1789.15|1796.53|1790.33|1794.1|1787.9|40
1653636510000|2022-05-27 07:28:30|1795.52|1789.32|1797.29|1791.09|1797.42|1791.22|1795.52|1789.32|40
1653636520000|2022-05-27 07:28:40|1797.3|1791.1|1796.67|1790.47|1797.77|1791.57|1796.5|1790.3|37
1653636530000|2022-05-27 07:28:50|1796.68|1790.48|1796.34|1790.14|1797.37|1791.17|1796.34|1790.14|38
1653636540000|2022-05-27 07:29:00|1796.37|1790.17|1795.33|1789.13|1797|1790.8|1795.33|1789.13|38
1653636550000|2022-05-27 07:29:10|1795.35|1789.15|1793.35|1787.15|1795.35|1789.15|1793.32|1787.12|37
1653636560000|2022-05-27 07:29:20|1793.31|1787.11|1792.98|1786.78|1793.36|1787.16|1792.88|1786.68|36
1653636570000|2022-05-27 07:29:30|1792.97|1786.77|1792.66|1786.46|1792.98|1786.78|1792.29|1786.09|38
1653636580000|2022-05-27 07:29:40|1792.69|1786.49|1792.54|1786.34|1793.85|1787.65|1792.4|1786.2|37
1653636590000|2022-05-27 07:29:50|1792.5|1786.3|1793.32|1787.12|1793.47|1787.27|1792.5|1786.3|34
1653636600000|2022-05-27 07:30:00|1793.33|1787.13|1792.51|1786.31|1793.55|1787.35|1792.23|1786.03|38
1653636610000|2022-05-27 07:30:10|1792.44|1786.24|1792.04|1785.84|1792.67|1786.47|1791.34|1785.14|37
1653636620000|2022-05-27 07:30:20|1791.43|1785.23|1789.61|1783.41|1791.91|1785.71|1789.36|1783.16|36
1653636630000|2022-05-27 07:30:30|1789.68|1783.48|1789.74|1783.54|1790.01|1783.81|1789.45|1783.25|38
1653636640000|2022-05-27 07:30:40|1789.42|1783.22|1789.34|1783.14|1789.83|1783.63|1789.08|1782.88|36
1653636650000|2022-05-27 07:30:50|1789.3|1783.1|1788.98|1782.78|1789.4|1783.2|1788.9|1782.7|33
1653636660000|2022-05-27 07:31:00|1789.1|1782.9|1789.24|1783.04|1789.66|1783.46|1788.75|1782.55|38
1653636670000|2022-05-27 07:31:10|1789.48|1783.28|1789.35|1783.15|1789.52|1783.32|1789.01|1782.81|36
1653636680000|2022-05-27 07:31:20|1789.31|1783.11|1788.11|1781.91|1789.31|1783.11|1787.82|1781.62|37
1653636690000|2022-05-27 07:31:30|1788.25|1782.05|1787.96|1781.76|1788.3|1782.1|1787.94|1781.74|37
1653636700000|2022-05-27 07:31:40|1788.07|1781.87|1788.95|1782.75|1789|1782.8|1787.55|1781.35|37
1653636710000|2022-05-27 07:31:50|1788.72|1782.52|1788.26|1782.06|1788.8|1782.6|1787.99|1781.79|40
1653636720000|2022-05-27 07:32:00|1788.25|1782.05|1789.34|1783.14|1789.44|1783.24|1788.25|1782.05|35
1653636730000|2022-05-27 07:32:10|1789.28|1783.08|1788.42|1782.22|1789.77|1783.57|1788.42|1782.22|33
1653636740000|2022-05-27 07:32:20|1788.34|1782.14|1787.86|1781.66|1788.91|1782.71|1787.86|1781.66|32
1653636750000|2022-05-27 07:32:30|1787.87|1781.67|1786.95|1780.75|1788.18|1781.98|1786.72|1780.52|33
1653636760000|2022-05-27 07:32:40|1786.93|1780.73|1785.57|1779.37|1787.03|1780.83|1785.52|1779.32|32
1653636770000|2022-05-27 07:32:50|1785.56|1779.36|1787.29|1781.09|1787.29|1781.09|1785.39|1779.19|32
1653636780000|2022-05-27 07:33:00|1787.23|1781.03|1787.55|1781.35|1788.53|1782.33|1787.23|1781.03|39
1653636790000|2022-05-27 07:33:10|1787.23|1781.03|1785.96|1779.76|1787.23|1781.03|1785.96|1779.76|38
1653636800000|2022-05-27 07:33:20|1785.95|1779.75|1786.02|1779.82|1786.15|1779.95|1785.86|1779.66|35
1653636810000|2022-05-27 07:33:30|1786.01|1779.81|1785.53|1779.33|1786.23|1780.03|1785.53|1779.33|32
1653636820000|2022-05-27 07:33:40|1785.55|1779.35|1785.01|1778.81|1785.97|1779.77|1784.67|1778.47|34
1653636830000|2022-05-27 07:33:50|1785.1|1778.9|1784.93|1778.73|1785.1|1778.9|1784.88|1778.68|28
1653636840000|2022-05-27 07:34:00|1784.98|1778.78|1784.98|1778.78|1785.11|1778.91|1784.91|1778.71|14
1653636850000|2022-05-27 07:34:10|1784.63|1778.43|1783.73|1777.53|1784.66|1778.46|1783.51|1777.31|30
1653636860000|2022-05-27 07:34:20|1783.68|1777.48|1783.96|1777.76|1783.96|1777.76|1783.27|1777.07|30
1653636870000|2022-05-27 07:34:30|1783.95|1777.75|1783.21|1777.01|1783.95|1777.75|1783.13|1776.93|25
1653636880000|2022-05-27 07:34:40|1783.39|1777.19|1784.17|1777.97|1784.2|1778|1782.73|1776.53|38
1653636890000|2022-05-27 07:34:50|1784.05|1777.85|1783.98|1777.78|1784.58|1778.38|1783.98|1777.78|36
1653636900000|2022-05-27 07:35:00|1784.02|1777.82|1785.35|1779.15|1785.35|1779.15|1783.95|1777.75|33
1653636910000|2022-05-27 07:35:10|1785.2|1779|1785.44|1779.24|1785.55|1779.35|1784.9|1778.7|34
1653636920000|2022-05-27 07:35:20|1785.4|1779.2|1785.48|1779.28|1785.71|1779.51|1785.16|1778.96|37
1653636930000|2022-05-27 07:35:30|1785.51|1779.31|1784.7|1778.5|1785.51|1779.31|1784.6|1778.4|36
1653636940000|2022-05-27 07:35:40|1784.71|1778.51|1784.79|1778.59|1785.2|1779|1784.61|1778.41|35
1653636950000|2022-05-27 07:35:50|1784.77|1778.57|1784.71|1778.51|1784.78|1778.58|1784.71|1778.51|32
1653636960000|2022-05-27 07:36:00|1784.74|1778.54|1784.89|1778.69|1785.01|1778.81|1784.58|1778.38|36
1653636970000|2022-05-27 07:36:10|1784.92|1778.72|1785.76|1779.56|1785.76|1779.56|1784.58|1778.38|37
1653636980000|2022-05-27 07:36:20|1785.65|1779.45|1785.73|1779.53|1785.79|1779.59|1785.6|1779.4|30
1653636990000|2022-05-27 07:36:30|1785.77|1779.57|1785.52|1779.32|1785.77|1779.57|1785.12|1778.92|37
1653637000000|2022-05-27 07:36:40|1785.6|1779.4|1786.29|1780.09|1786.29|1780.09|1785.6|1779.4|35
1653637010000|2022-05-27 07:36:50|1786.26|1780.06|1785.67|1779.47|1786.29|1780.09|1785.67|1779.47|37
1653637020000|2022-05-27 07:37:00|1785.65|1779.45|1785.21|1779.01|1786.06|1779.86|1785.05|1778.85|34
1653637030000|2022-05-27 07:37:10|1785.22|1779.02|1784.63|1778.43|1785.26|1779.06|1784.53|1778.33|35
1653637040000|2022-05-27 07:37:20|1784.62|1778.42|1784.56|1778.36|1784.73|1778.53|1784.56|1778.36|32
1653637050000|2022-05-27 07:37:30|1784.6|1778.4|1784.15|1777.95|1784.68|1778.48|1784.07|1777.87|39
1653637060000|2022-05-27 07:37:40|1784.21|1778.01|1784.13|1777.93|1784.62|1778.42|1784.13|1777.93|32
1653637070000|2022-05-27 07:37:50|1784.14|1777.94|1783.4|1777.2|1784.18|1777.98|1783.37|1777.17|30
1653637080000|2022-05-27 07:38:00|1783.35|1777.15|1783.53|1777.33|1783.94|1777.74|1783.34|1777.14|34
1653637090000|2022-05-27 07:38:10|1783.51|1777.31|1783.43|1777.23|1783.63|1777.43|1783.43|1777.23|28
1653637100000|2022-05-27 07:38:20|1783.42|1777.22|1782.35|1776.15|1783.42|1777.22|1782.33|1776.13|30
1653637110000|2022-05-27 07:38:30|1782.37|1776.17|1782.47|1776.27|1782.61|1776.41|1782.33|1776.13|31
1653637120000|2022-05-27 07:38:40|1782.46|1776.26|1781.95|1775.75|1782.56|1776.36|1781.95|1775.75|29
1653637130000|2022-05-27 07:38:50|1782|1775.8|1780.86|1774.66|1782|1775.8|1780.84|1774.64|26
1653637140000|2022-05-27 07:39:00|1780.76|1774.56|1781.84|1775.64|1781.91|1775.71|1780.67|1774.47|36
1653637150000|2022-05-27 07:39:10|1781.94|1775.74|1782.03|1775.83|1782.34|1776.14|1781.93|1775.73|36
1653637160000|2022-05-27 07:39:20|1782.12|1775.92|1781.99|1775.79|1782.33|1776.13|1781.8|1775.6|38
1653637170000|2022-05-27 07:39:30|1782.22|1776.02|1782.38|1776.18|1782.59|1776.39|1781.75|1775.55|40
1653637180000|2022-05-27 07:39:40|1782.51|1776.31|1782.56|1776.36|1782.88|1776.68|1782.47|1776.27|35
1653637190000|2022-05-27 07:39:50|1782.46|1776.26|1781.57|1775.37|1782.46|1776.26|1781.54|1775.34|29
1653637200000|2022-05-27 07:40:00|1781.69|1775.49|1782.35|1776.15|1782.35|1776.15|1781.57|1775.37|30
1653637210000|2022-05-27 07:40:10|1782.36|1776.16|1782.23|1776.03|1782.86|1776.66|1782.03|1775.83|36
1653637220000|2022-05-27 07:40:20|1782.15|1775.95|1782.14|1775.94|1782.24|1776.04|1781.96|1775.76|30
1653637230000|2022-05-27 07:40:30|1782.13|1775.93|1781.64|1775.44|1782.15|1775.95|1781.53|1775.33|31
1653637240000|2022-05-27 07:40:40|1781.62|1775.42|1779.95|1773.75|1781.94|1775.74|1779.95|1773.75|32
1653637250000|2022-05-27 07:40:50|1779.81|1773.61|1777.64|1771.44|1779.81|1773.61|1777.23|1771.03|35
1653637260000|2022-05-27 07:41:00|1777.7|1771.5|1778.86|1772.66|1779.27|1773.07|1777.7|1771.5|37
1653637270000|2022-05-27 07:41:10|1778.82|1772.62|1779.86|1773.66|1779.86|1773.66|1778.62|1772.42|36
1653637280000|2022-05-27 07:41:20|1780|1773.8|1781.87|1775.67|1781.88|1775.68|1779.99|1773.79|32
1653637290000|2022-05-27 07:41:30|1781.8|1775.6|1781.71|1775.51|1781.95|1775.75|1781.57|1775.37|19
1653637300000|2022-05-27 07:41:40|1781.75|1775.55|1781.4|1775.2|1781.75|1775.55|1781.4|1775.2|21
1653637310000|2022-05-27 07:41:50|1781.36|1775.16|1781.58|1775.38|1781.75|1775.55|1781.09|1774.89|35
1653637320000|2022-05-27 07:42:00|1781.59|1775.39|1781.63|1775.43|1781.83|1775.63|1781.5|1775.3|30
1653637330000|2022-05-27 07:42:10|1781.61|1775.41|1781.57|1775.37|1781.62|1775.42|1781.56|1775.36|12
1653637340000|2022-05-27 07:42:20|1781.56|1775.36|1781.51|1775.31|1781.67|1775.47|1781.5|1775.3|24
1653637350000|2022-05-27 07:42:30|1781.6|1775.4|1777.97|1771.77|1781.65|1775.45|1777.97|1771.77|35
1653637360000|2022-05-27 07:42:40|1778.11|1771.91|1777.97|1771.77|1778.17|1771.97|1777.31|1771.11|30
1653637370000|2022-05-27 07:42:50|1777.96|1771.76|1777.92|1771.72|1778.39|1772.19|1777.81|1771.61|31
1653637380000|2022-05-27 07:43:00|1777.73|1771.53|1778.38|1772.18|1778.42|1772.22|1777.57|1771.37|38
1653637390000|2022-05-27 07:43:10|1778.27|1772.07|1778.08|1771.88|1778.37|1772.17|1777.96|1771.76|37
1653637400000|2022-05-27 07:43:20|1777.98|1771.78|1777.67|1771.47|1778.18|1771.98|1777.51|1771.31|33
1653637410000|2022-05-27 07:43:30|1777.66|1771.46|1777.96|1771.76|1778.03|1771.83|1777.56|1771.36|38
1653637420000|2022-05-27 07:43:40|1777.94|1771.74|1777.91|1771.71|1778.18|1771.98|1777.82|1771.62|34
1653637430000|2022-05-27 07:43:50|1777.85|1771.65|1778.29|1772.09|1778.29|1772.09|1777.09|1770.89|35
1653637440000|2022-05-27 07:44:00|1778.16|1771.96|1778.14|1771.94|1778.19|1771.99|1778.01|1771.81|29
1653637450000|2022-05-27 07:44:10|1778.13|1771.93|1778.34|1772.14|1778.4|1772.2|1778.1|1771.9|33
1653637460000|2022-05-27 07:44:20|1778.32|1772.12|1779.44|1773.24|1779.68|1773.48|1778.29|1772.09|35
1653637470000|2022-05-27 07:44:30|1779.43|1773.23|1779.58|1773.38|1780.01|1773.81|1779.4|1773.2|35
1653637480000|2022-05-27 07:44:40|1779.28|1773.08|1779.57|1773.37|1779.57|1773.37|1779.23|1773.03|29
1653637490000|2022-05-27 07:44:50|1779.52|1773.32|1779.89|1773.69|1780.04|1773.84|1779.33|1773.13|39
1653637500000|2022-05-27 07:45:00|1779.79|1773.59|1779.25|1773.05|1779.79|1773.59|1779.18|1772.98|35
1653637510000|2022-05-27 07:45:10|1779.28|1773.08|1778.16|1771.96|1779.29|1773.09|1778.07|1771.87|33
1653637520000|2022-05-27 07:45:20|1778.1|1771.9|1777.19|1770.99|1778.16|1771.96|1777.04|1770.84|37
1653637530000|2022-05-27 07:45:30|1777.21|1771.01|1776.82|1770.62|1777.28|1771.08|1776.71|1770.51|37
1653637540000|2022-05-27 07:45:40|1776.74|1770.54|1777.68|1771.48|1777.77|1771.57|1776.69|1770.49|36
1653637550000|2022-05-27 07:45:50|1777.66|1771.46|1777.22|1771.02|1777.84|1771.64|1777.22|1771.02|35
1653637560000|2022-05-27 07:46:00|1777.24|1771.04|1776.85|1770.65|1777.31|1771.11|1776.85|1770.65|39
1653637570000|2022-05-27 07:46:10|1776.94|1770.74|1776.77|1770.57|1777.1|1770.9|1776.72|1770.52|35
1653637580000|2022-05-27 07:46:20|1776.74|1770.54|1775.87|1769.67|1776.74|1770.54|1775.76|1769.56|33
1653637590000|2022-05-27 07:46:30|1775.86|1769.66|1776.19|1769.99|1776.44|1770.24|1775.86|1769.66|35
1653637600000|2022-05-27 07:46:40|1776.41|1770.21|1776.29|1770.09|1776.5|1770.3|1776.24|1770.04|31
1653637610000|2022-05-27 07:46:50|1776.28|1770.08|1777.13|1770.93|1777.13|1770.93|1776.19|1769.99|37
1653637620000|2022-05-27 07:47:00|1777.11|1770.91|1777.14|1770.94|1777.3|1771.1|1777.02|1770.82|33
1653637630000|2022-05-27 07:47:10|1777.05|1770.85|1776.62|1770.42|1777.16|1770.96|1776.47|1770.27|32
1653637640000|2022-05-27 07:47:20|1776.68|1770.48|1776.66|1770.46|1776.76|1770.56|1776.54|1770.34|33
1653637650000|2022-05-27 07:47:30|1776.63|1770.43|1775.45|1769.25|1776.63|1770.43|1775.13|1768.93|30
1653637660000|2022-05-27 07:47:40|1775.37|1769.17|1773.03|1766.83|1775.37|1769.17|1773.03|1766.83|40
1653637670000|2022-05-27 07:47:50|1772.83|1766.63|1773.28|1767.08|1773.8|1767.6|1772.81|1766.61|40
1653637680000|2022-05-27 07:48:00|1773.32|1767.12|1774.96|1768.76|1774.96|1768.76|1772.7|1766.5|34
1653637690000|2022-05-27 07:48:10|1774.81|1768.61|1774.73|1768.53|1774.93|1768.73|1774.68|1768.48|34
1653637700000|2022-05-27 07:48:20|1774.72|1768.52|1773.7|1767.5|1774.76|1768.56|1773.69|1767.49|35
1653637710000|2022-05-27 07:48:30|1773.75|1767.55|1771.94|1765.74|1773.85|1767.65|1771.94|1765.74|39
1653637720000|2022-05-27 07:48:40|1771.91|1765.71|1772.19|1765.99|1772.51|1766.31|1771.72|1765.52|36
1653637730000|2022-05-27 07:48:50|1772.2|1766|1773.78|1767.58|1773.86|1767.66|1772.17|1765.97|37
1653637740000|2022-05-27 07:49:00|1773.79|1767.59|1773.79|1767.59|1774.17|1767.97|1773.48|1767.28|37
1653637750000|2022-05-27 07:49:10|1773.86|1767.66|1773.44|1767.24|1774.39|1768.19|1773.25|1767.05|38
1653637760000|2022-05-27 07:49:20|1773.4|1767.2|1772.98|1766.78|1773.68|1767.48|1772.96|1766.76|33
1653637770000|2022-05-27 07:49:30|1773.01|1766.81|1772.96|1766.76|1773.06|1766.86|1772.82|1766.62|32
1653637780000|2022-05-27 07:49:40|1773.02|1766.82|1772.9|1766.7|1773.12|1766.92|1772.67|1766.47|34
1653637790000|2022-05-27 07:49:50|1772.99|1766.79|1772.08|1765.88|1772.99|1766.79|1772.08|1765.88|31
1653637800000|2022-05-27 07:50:00|1772.13|1765.93|1772.63|1766.43|1772.73|1766.53|1771.9|1765.7|35
1653637810000|2022-05-27 07:50:10|1772.74|1766.54|1772.94|1766.74|1773.22|1767.02|1772.51|1766.31|38
1653637820000|2022-05-27 07:50:20|1772.97|1766.77|1773.07|1766.87|1773.22|1767.02|1772.81|1766.61|32
1653637830000|2022-05-27 07:50:30|1773.05|1766.85|1771.94|1765.74|1773.05|1766.85|1771.94|1765.74|38
1653637840000|2022-05-27 07:50:40|1772|1765.8|1770.39|1764.19|1772.02|1765.82|1770.39|1764.19|38
1653637850000|2022-05-27 07:50:50|1770.41|1764.21|1770.26|1764.06|1770.6|1764.4|1770.2|1764|36
1653637860000|2022-05-27 07:51:00|1770.25|1764.05|1770.5|1764.3|1770.89|1764.69|1770.21|1764.01|35
1653637870000|2022-05-27 07:51:10|1770.51|1764.31|1770.26|1764.06|1770.79|1764.59|1770.26|1764.06|36
1653637880000|2022-05-27 07:51:20|1770.07|1763.87|1770.51|1764.31|1770.51|1764.31|1769.56|1763.36|31
1653637890000|2022-05-27 07:51:30|1770.43|1764.23|1770.35|1764.15|1770.76|1764.56|1770.29|1764.09|34
1653637900000|2022-05-27 07:51:40|1770.36|1764.16|1769.98|1763.78|1770.49|1764.29|1769.9|1763.7|31
1653637910000|2022-05-27 07:51:50|1769.99|1763.79|1770.81|1764.61|1770.81|1764.61|1769.85|1763.65|31
1653637920000|2022-05-27 07:52:00|1770.92|1764.72|1771.03|1764.83|1771.19|1764.99|1770.88|1764.68|31
1653637930000|2022-05-27 07:52:10|1771.02|1764.82|1771.14|1764.94|1771.3|1765.1|1770.95|1764.75|33
1653637940000|2022-05-27 07:52:20|1771.16|1764.96|1771.02|1764.82|1771.27|1765.07|1770.86|1764.66|33
1653637950000|2022-05-27 07:52:30|1771.03|1764.83|1771.13|1764.93|1771.2|1765|1771.01|1764.81|31
1653637960000|2022-05-27 07:52:40|1771.16|1764.96|1771.56|1765.36|1771.7|1765.5|1771.07|1764.87|33
1653637970000|2022-05-27 07:52:50|1771.37|1765.17|1770.49|1764.29|1771.4|1765.2|1770.36|1764.16|34
1653637980000|2022-05-27 07:53:00|1770.47|1764.27|1770.41|1764.21|1770.58|1764.38|1770.32|1764.12|32
1653637990000|2022-05-27 07:53:10|1770.68|1764.48|1771.07|1764.87|1771.16|1764.96|1770.3|1764.1|33
1653638000000|2022-05-27 07:53:20|1771.09|1764.89|1770.4|1764.2|1771.09|1764.89|1770.15|1763.95|35
1653638010000|2022-05-27 07:53:30|1770.44|1764.24|1770.84|1764.64|1770.87|1764.67|1770.32|1764.12|37
1653638020000|2022-05-27 07:53:40|1770.81|1764.61|1770.74|1764.54|1770.81|1764.61|1770.58|1764.38|31
1653638030000|2022-05-27 07:53:50|1770.76|1764.56|1771.92|1765.72|1771.98|1765.78|1770.61|1764.41|36
1653638040000|2022-05-27 07:54:00|1771.91|1765.71|1773.57|1767.37|1773.98|1767.78|1771.82|1765.62|36
1653638050000|2022-05-27 07:54:10|1773.59|1767.39|1773.42|1767.22|1773.6|1767.4|1773.39|1767.19|37
1653638060000|2022-05-27 07:54:20|1773.61|1767.41|1772.91|1766.71|1773.9|1767.7|1772.84|1766.64|35
1653638070000|2022-05-27 07:54:30|1772.98|1766.78|1772.93|1766.73|1773.08|1766.88|1772.81|1766.61|34
1653638080000|2022-05-27 07:54:40|1773.06|1766.86|1773.13|1766.93|1773.14|1766.94|1772.91|1766.71|34
1653638090000|2022-05-27 07:54:50|1772.97|1766.77|1773.08|1766.88|1773.08|1766.88|1772.83|1766.63|33
1653638100000|2022-05-27 07:55:00|1773.06|1766.86|1772.69|1766.49|1773.07|1766.87|1772.34|1766.14|34
1653638110000|2022-05-27 07:55:10|1772.68|1766.48|1772.65|1766.45|1772.75|1766.55|1772.58|1766.38|24
1653638120000|2022-05-27 07:55:20|1772.66|1766.46|1773.42|1767.22|1773.46|1767.26|1772.65|1766.45|32
1653638130000|2022-05-27 07:55:30|1773.47|1767.27|1774.04|1767.84|1774.04|1767.84|1773.47|1767.27|33
1653638140000|2022-05-27 07:55:40|1773.99|1767.79|1773.92|1767.72|1774.38|1768.18|1773.84|1767.64|39
1653638150000|2022-05-27 07:55:50|1773.93|1767.73|1773.51|1767.31|1773.93|1767.73|1772.68|1766.48|36
1653638160000|2022-05-27 07:56:00|1773.54|1767.34|1774.06|1767.86|1774.11|1767.91|1773.51|1767.31|33
1653638170000|2022-05-27 07:56:10|1774.04|1767.84|1774|1767.8|1774.07|1767.87|1773.96|1767.76|34
1653638180000|2022-05-27 07:56:20|1773.99|1767.79|1773.98|1767.78|1774.03|1767.83|1773.91|1767.71|22
1653638190000|2022-05-27 07:56:30|1774|1767.8|1773.47|1767.27|1774.01|1767.81|1773.28|1767.08|29
1653638200000|2022-05-27 07:56:40|1773.45|1767.25|1773.06|1766.86|1773.45|1767.25|1772.5|1766.3|37
1653638210000|2022-05-27 07:56:50|1773.05|1766.85|1772.93|1766.73|1773.12|1766.92|1772.83|1766.63|28
1653638220000|2022-05-27 07:57:00|1772.92|1766.72|1772.85|1766.65|1773.19|1766.99|1772.77|1766.57|31
1653638230000|2022-05-27 07:57:10|1772.95|1766.75|1768.91|1762.71|1772.96|1766.76|1768.75|1762.55|36
1653638240000|2022-05-27 07:57:20|1768.97|1762.77|1767|1760.8|1768.97|1762.77|1766.95|1760.75|38
1653638250000|2022-05-27 07:57:30|1767.14|1760.94|1767.51|1761.31|1767.52|1761.32|1766.93|1760.73|38
1653638260000|2022-05-27 07:57:40|1767.47|1761.27|1766.8|1760.6|1767.48|1761.28|1766.73|1760.53|34
1653638270000|2022-05-27 07:57:50|1766.68|1760.48|1766.35|1760.15|1766.96|1760.76|1766.34|1760.14|38
1653638280000|2022-05-27 07:58:00|1766.3|1760.1|1767.16|1760.96|1767.24|1761.04|1766.3|1760.1|35
1653638290000|2022-05-27 07:58:10|1767.26|1761.06|1766.69|1760.49|1767.32|1761.12|1766.58|1760.38|37
1653638300000|2022-05-27 07:58:20|1766.74|1760.54|1766.2|1760|1766.84|1760.64|1766.18|1759.98|38
1653638310000|2022-05-27 07:58:30|1766.36|1760.16|1765.79|1759.59|1766.37|1760.17|1765.58|1759.38|38
1653638320000|2022-05-27 07:58:40|1765.76|1759.56|1765.4|1759.2|1766.02|1759.82|1765.17|1758.97|36
1653638330000|2022-05-27 07:58:50|1765.49|1759.29|1765.24|1759.04|1765.49|1759.29|1765.11|1758.91|37
1653638340000|2022-05-27 07:59:00|1765.33|1759.13|1764.69|1758.49|1765.4|1759.2|1764.33|1758.13|34
1653638350000|2022-05-27 07:59:10|1764.84|1758.64|1765.09|1758.89|1765.51|1759.31|1764.84|1758.64|37
1653638360000|2022-05-27 07:59:20|1765.13|1758.93|1765.06|1758.86|1765.45|1759.25|1764.79|1758.59|33
1653638370000|2022-05-27 07:59:30|1765.05|1758.85|1764.89|1758.69|1765.08|1758.88|1764.64|1758.44|33
1653638380000|2022-05-27 07:59:40|1764.96|1758.76|1765.86|1759.66|1765.91|1759.71|1764.94|1758.74|34
1653638390000|2022-05-27 07:59:50|1765.87|1759.67|1765.39|1759.19|1766.01|1759.81|1765.39|1759.19|34
1653638400000|2022-05-27 08:00:00|1765.15|1758.95|1764.75|1758.55|1765.2|1759|1764.58|1758.38|34
1653638410000|2022-05-27 08:00:10|1764.76|1758.56|1764.11|1757.91|1764.87|1758.67|1763.91|1757.71|35
1653638420000|2022-05-27 08:00:20|1764.03|1757.83|1765.7|1759.5|1765.7|1759.5|1763.73|1757.53|37
1653638430000|2022-05-27 08:00:30|1765.58|1759.38|1764.66|1758.46|1765.68|1759.48|1764.62|1758.42|37
1653638440000|2022-05-27 08:00:40|1764.81|1758.61|1763.83|1757.63|1764.84|1758.64|1763.83|1757.63|34
1653638450000|2022-05-27 08:00:50|1764.05|1757.85|1762.81|1756.61|1764.09|1757.89|1762.74|1756.54|37
1653638460000|2022-05-27 08:01:00|1762.86|1756.66|1761.33|1755.13|1762.99|1756.79|1761.33|1755.13|36
1653638470000|2022-05-27 08:01:10|1761.21|1755.01|1761.66|1755.46|1762.09|1755.89|1760.85|1754.65|40
1653638480000|2022-05-27 08:01:20|1761.31|1755.11|1762.07|1755.87|1762.07|1755.87|1760.1|1753.9|39
1653638490000|2022-05-27 08:01:30|1762.04|1755.84|1760.88|1754.68|1762.13|1755.93|1760.71|1754.51|40
1653638500000|2022-05-27 08:01:40|1760.85|1754.65|1761.81|1755.61|1761.81|1755.61|1760.68|1754.48|36
1653638510000|2022-05-27 08:01:50|1761.89|1755.69|1761.67|1755.47|1762.14|1755.94|1761.67|1755.47|35
1653638520000|2022-05-27 08:02:00|1761.75|1755.55|1761.53|1755.33|1762.11|1755.91|1761.35|1755.15|33
1653638530000|2022-05-27 08:02:10|1761.58|1755.38|1761.91|1755.71|1761.91|1755.71|1761.41|1755.21|37
1653638540000|2022-05-27 08:02:20|1761.74|1755.54|1762.22|1756.02|1762.55|1756.35|1761.54|1755.34|40
1653638550000|2022-05-27 08:02:30|1762.56|1756.36|1762.39|1756.19|1762.63|1756.43|1762.23|1756.03|39
1653638560000|2022-05-27 08:02:40|1762.5|1756.3|1762.36|1756.16|1762.73|1756.53|1762.31|1756.11|37
1653638570000|2022-05-27 08:02:50|1762.52|1756.32|1762.24|1756.04|1762.64|1756.44|1762.17|1755.97|36
1653638580000|2022-05-27 08:03:00|1762.22|1756.02|1760.36|1754.16|1762.22|1756.02|1759.93|1753.73|36
1653638590000|2022-05-27 08:03:10|1760.39|1754.19|1758.51|1752.31|1760.39|1754.19|1758.51|1752.31|38
1653638600000|2022-05-27 08:03:20|1758.38|1752.18|1758.14|1751.94|1759.55|1753.35|1758.09|1751.89|40
1653638610000|2022-05-27 08:03:30|1758.06|1751.86|1759.38|1753.18|1759.38|1753.18|1758.01|1751.81|35
1653638620000|2022-05-27 08:03:40|1759.47|1753.27|1757.65|1751.45|1759.63|1753.43|1757.65|1751.45|36
1653638630000|2022-05-27 08:03:50|1757.5|1751.3|1756.77|1750.57|1758.35|1752.15|1755.54|1749.34|36
1653638640000|2022-05-27 08:04:00|1756.67|1750.47|1757.67|1751.47|1757.67|1751.47|1755.86|1749.66|37
1653638650000|2022-05-27 08:04:10|1757.62|1751.42|1756.85|1750.65|1758.23|1752.03|1756.85|1750.65|36
1653638660000|2022-05-27 08:04:20|1756.8|1750.6|1754.95|1748.75|1757|1750.8|1754.91|1748.71|38
1653638670000|2022-05-27 08:04:30|1754.81|1748.61|1755.21|1749.01|1756.03|1749.83|1752.05|1745.85|40
1653638680000|2022-05-27 08:04:40|1754.82|1748.62|1756.87|1750.67|1757.18|1750.98|1753.96|1747.76|38
1653638690000|2022-05-27 08:04:50|1756.95|1750.75|1756.86|1750.66|1756.95|1750.75|1756.28|1750.08|37
1653638700000|2022-05-27 08:05:00|1756.85|1750.65|1756.32|1750.12|1757.05|1750.85|1755.64|1749.44|39
1653638710000|2022-05-27 08:05:10|1756.31|1750.11|1754.69|1748.49|1756.37|1750.17|1754.65|1748.45|38
1653638720000|2022-05-27 08:05:20|1754.45|1748.25|1754.39|1748.19|1754.64|1748.44|1752.78|1746.58|38
1653638730000|2022-05-27 08:05:30|1754.4|1748.2|1754.16|1747.96|1754.62|1748.42|1753.98|1747.78|36
1653638740000|2022-05-27 08:05:40|1754.1|1747.9|1755.59|1749.39|1755.59|1749.39|1754.04|1747.84|36
1653638750000|2022-05-27 08:05:50|1755.62|1749.42|1755.4|1749.2|1756.09|1749.89|1755.32|1749.12|39
1653638760000|2022-05-27 08:06:00|1755.47|1749.27|1756.99|1750.79|1757|1750.8|1755.21|1749.01|36
1653638770000|2022-05-27 08:06:10|1756.94|1750.74|1759.58|1753.38|1759.58|1753.38|1756.94|1750.74|39
1653638780000|2022-05-27 08:06:20|1759.93|1753.73|1760.99|1754.79|1761.81|1755.61|1759.93|1753.73|37
1653638790000|2022-05-27 08:06:30|1760.82|1754.62|1762.17|1755.97|1762.17|1755.97|1760.82|1754.62|35
1653638800000|2022-05-27 08:06:40|1762.19|1755.99|1761.91|1755.71|1762.31|1756.11|1761.51|1755.31|40
1653638810000|2022-05-27 08:06:50|1762.01|1755.81|1761.58|1755.38|1762.11|1755.91|1761.48|1755.28|37
1653638820000|2022-05-27 08:07:00|1761.55|1755.35|1762.78|1756.58|1762.78|1756.58|1761.29|1755.09|39
1653638830000|2022-05-27 08:07:10|1762.43|1756.23|1762.95|1756.75|1762.95|1756.75|1762.24|1756.04|35
1653638840000|2022-05-27 08:07:20|1763.09|1756.89|1764.4|1758.2|1764.81|1758.61|1763.09|1756.89|39
1653638850000|2022-05-27 08:07:30|1765.12|1758.92|1765.07|1758.87|1765.56|1759.36|1764.57|1758.37|39
1653638860000|2022-05-27 08:07:40|1764.96|1758.76|1767.27|1761.07|1767.27|1761.07|1764.5|1758.3|39
1653638870000|2022-05-27 08:07:50|1767.16|1760.96|1767.31|1761.11|1767.52|1761.32|1767.15|1760.95|37
1653638880000|2022-05-27 08:08:00|1767.25|1761.05|1765.89|1759.69|1767.75|1761.55|1765.85|1759.65|36
1653638890000|2022-05-27 08:08:10|1765.86|1759.66|1765.38|1759.18|1765.86|1759.66|1764.93|1758.73|34
1653638900000|2022-05-27 08:08:20|1765.48|1759.28|1768.26|1762.06|1768.26|1762.06|1765.21|1759.01|34
1653638910000|2022-05-27 08:08:30|1768.24|1762.04|1767.73|1761.53|1768.39|1762.19|1767.73|1761.53|39
1653638920000|2022-05-27 08:08:40|1767.69|1761.49|1767.36|1761.16|1768.11|1761.91|1767.36|1761.16|40
1653638930000|2022-05-27 08:08:50|1767.41|1761.21|1767.83|1761.63|1768.22|1762.02|1767.33|1761.13|37
1653638940000|2022-05-27 08:09:00|1767.74|1761.54|1768.11|1761.91|1768.15|1761.95|1767.71|1761.51|37
1653638950000|2022-05-27 08:09:10|1768.23|1762.03|1769.46|1763.26|1769.46|1763.26|1768.18|1761.98|39
1653638960000|2022-05-27 08:09:20|1769.42|1763.22|1771.17|1764.97|1772.05|1765.85|1769.41|1763.21|36
1653638970000|2022-05-27 08:09:30|1771.36|1765.16|1776.64|1770.44|1776.64|1770.44|1771.29|1765.09|39
1653638980000|2022-05-27 08:09:40|1776.31|1770.11|1778.43|1772.23|1779.97|1773.77|1776.31|1770.11|40
1653638990000|2022-05-27 08:09:50|1778.35|1772.15|1774.8|1768.6|1778.35|1772.15|1774.8|1768.6|38
1653639000000|2022-05-27 08:10:00|1774.67|1768.47|1774.03|1767.83|1774.67|1768.47|1773.87|1767.67|39
1653639010000|2022-05-27 08:10:10|1774.23|1768.03|1774.46|1768.26|1774.74|1768.54|1774.01|1767.81|38
1653639020000|2022-05-27 08:10:20|1774.51|1768.31|1776.31|1770.11|1776.51|1770.31|1774.51|1768.31|38
1653639030000|2022-05-27 08:10:30|1776.7|1770.5|1776.86|1770.66|1776.9|1770.7|1776.03|1769.83|37
1653639040000|2022-05-27 08:10:40|1777.08|1770.88|1779.51|1773.31|1779.98|1773.78|1776.89|1770.69|36
1653639050000|2022-05-27 08:10:50|1779.41|1773.21|1780.32|1774.12|1782.05|1775.85|1779.26|1773.06|38
1653639060000|2022-05-27 08:11:00|1780.48|1774.28|1778.46|1772.26|1780.48|1774.28|1777.79|1771.59|38
1653639070000|2022-05-27 08:11:10|1778.53|1772.33|1779.72|1773.52|1780.46|1774.26|1778.53|1772.33|34
1653639080000|2022-05-27 08:11:20|1779.69|1773.49|1781.63|1775.43|1781.73|1775.53|1779.69|1773.49|38
1653639090000|2022-05-27 08:11:30|1781.67|1775.47|1779.06|1772.86|1781.67|1775.47|1778.95|1772.75|40
1653639100000|2022-05-27 08:11:40|1779.03|1772.83|1778.39|1772.19|1779.03|1772.83|1777.83|1771.63|40
1653639110000|2022-05-27 08:11:50|1778.48|1772.28|1780.44|1774.24|1780.58|1774.38|1777.75|1771.55|40
1653639120000|2022-05-27 08:12:00|1780.28|1774.08|1778.8|1772.6|1780.7|1774.5|1778.78|1772.58|39
1653639130000|2022-05-27 08:12:10|1778.77|1772.57|1778.37|1772.17|1778.79|1772.59|1778.12|1771.92|38
1653639140000|2022-05-27 08:12:20|1778.4|1772.2|1779.15|1772.95|1779.25|1773.05|1778.21|1772.01|37
1653639150000|2022-05-27 08:12:30|1779.08|1772.88|1778.89|1772.69|1779.6|1773.4|1778.73|1772.53|36
1653639160000|2022-05-27 08:12:40|1778.94|1772.74|1777.67|1771.47|1779.02|1772.82|1777.64|1771.44|36
1653639170000|2022-05-27 08:12:50|1777.63|1771.43|1777.77|1771.57|1778.16|1771.96|1777.56|1771.36|38
1653639180000|2022-05-27 08:13:00|1777.75|1771.55|1778.14|1771.94|1778.22|1772.02|1777.4|1771.2|37
1653639190000|2022-05-27 08:13:10|1778.01|1771.81|1780.27|1774.07|1780.27|1774.07|1778.01|1771.81|35
1653639200000|2022-05-27 08:13:20|1780.22|1774.02|1780.71|1774.51|1780.93|1774.73|1780.14|1773.94|33
1653639210000|2022-05-27 08:13:30|1780.79|1774.59|1780.57|1774.37|1781.15|1774.95|1780.27|1774.07|38
1653639220000|2022-05-27 08:13:40|1780.56|1774.36|1781.73|1775.53|1781.73|1775.53|1780.13|1773.93|39
1653639230000|2022-05-27 08:13:50|1781.49|1775.29|1786.76|1780.56|1786.76|1780.56|1781.41|1775.21|36
1653639240000|2022-05-27 08:14:00|1786.96|1780.76|1785.89|1779.69|1787.6|1781.4|1785.86|1779.66|38
1653639250000|2022-05-27 08:14:10|1786.3|1780.1|1783.96|1777.76|1786.34|1780.14|1783.75|1777.55|38
1653639260000|2022-05-27 08:14:20|1783.62|1777.42|1784.75|1778.55|1784.75|1778.55|1783.2|1777|38
1653639270000|2022-05-27 08:14:30|1784.96|1778.76|1784.09|1777.89|1785.37|1779.17|1784.09|1777.89|36
1653639280000|2022-05-27 08:14:40|1784.1|1777.9|1783.13|1776.93|1784.1|1777.9|1782.82|1776.62|35
1653639290000|2022-05-27 08:14:50|1783.14|1776.94|1782.92|1776.72|1783.14|1776.94|1782.61|1776.41|39
1653639300000|2022-05-27 08:15:00|1782.81|1776.61|1783.01|1776.81|1783.43|1777.23|1782.68|1776.48|36
1653639310000|2022-05-27 08:15:10|1783.02|1776.82|1784.8|1778.6|1785.08|1778.88|1782.95|1776.75|39
1653639320000|2022-05-27 08:15:20|1784.75|1778.55|1785.1|1778.9|1785.15|1778.95|1784.7|1778.5|35
1653639330000|2022-05-27 08:15:30|1785.18|1778.98|1783.81|1777.61|1785.18|1778.98|1782.84|1776.64|38
1653639340000|2022-05-27 08:15:40|1783.7|1777.5|1783.24|1777.04|1783.7|1777.5|1783.03|1776.83|37
1653639350000|2022-05-27 08:15:50|1783.21|1777.01|1781.98|1775.78|1783.3|1777.1|1781.98|1775.78|39
1653639360000|2022-05-27 08:16:00|1781.93|1775.73|1781.93|1775.73|1782.56|1776.36|1781.66|1775.46|38
1653639370000|2022-05-27 08:16:10|1781.87|1775.67|1781.38|1775.18|1781.87|1775.67|1781.38|1775.18|35
1653639380000|2022-05-27 08:16:20|1781.5|1775.3|1783.35|1777.15|1784.06|1777.86|1781.5|1775.3|32
1653639390000|2022-05-27 08:16:30|1783.52|1777.32|1783.75|1777.55|1783.99|1777.79|1783.38|1777.18|40
1653639400000|2022-05-27 08:16:40|1783.74|1777.54|1783.23|1777.03|1783.79|1777.59|1783.23|1777.03|30
1653639410000|2022-05-27 08:16:50|1783.27|1777.07|1784.24|1778.04|1785.31|1779.11|1783.25|1777.05|39
1653639420000|2022-05-27 08:17:00|1784.08|1777.88|1785.62|1779.42|1785.9|1779.7|1783.51|1777.31|39
1653639430000|2022-05-27 08:17:10|1785.64|1779.44|1788.68|1782.48|1788.83|1782.63|1785.64|1779.44|37
1653639440000|2022-05-27 08:17:20|1788.7|1782.5|1789.39|1783.19|1789.97|1783.77|1788.68|1782.48|36
1653639450000|2022-05-27 08:17:30|1788.9|1782.7|1786.49|1780.29|1788.97|1782.77|1786.49|1780.29|37
1653639460000|2022-05-27 08:17:40|1786.44|1780.24|1786.01|1779.81|1787.12|1780.92|1785.81|1779.61|39
1653639470000|2022-05-27 08:17:50|1785.73|1779.53|1785.59|1779.39|1785.88|1779.68|1785.16|1778.96|38
1653639480000|2022-05-27 08:18:00|1785.47|1779.27|1785.98|1779.78|1786.06|1779.86|1785.06|1778.86|37
1653639490000|2022-05-27 08:18:10|1785.79|1779.59|1787.27|1781.07|1787.28|1781.08|1785.63|1779.43|39
1653639500000|2022-05-27 08:18:20|1787.24|1781.04|1788.87|1782.67|1789.18|1782.98|1787.24|1781.04|39
1653639510000|2022-05-27 08:18:30|1788.94|1782.74|1788.05|1781.85|1788.97|1782.77|1787.75|1781.55|35
1653639520000|2022-05-27 08:18:40|1787.81|1781.61|1788.79|1782.59|1788.87|1782.67|1787.81|1781.61|35
1653639530000|2022-05-27 08:18:50|1788.75|1782.55|1788.41|1782.21|1788.9|1782.7|1788.31|1782.11|37
1653639540000|2022-05-27 08:19:00|1788.2|1782|1787.37|1781.17|1788.2|1782|1787.14|1780.94|35
1653639550000|2022-05-27 08:19:10|1787.1|1780.9|1786.21|1780.01|1787.18|1780.98|1785.74|1779.54|37
1653639560000|2022-05-27 08:19:20|1786.15|1779.95|1786.79|1780.59|1787.08|1780.88|1786.02|1779.82|36
1653639570000|2022-05-27 08:19:30|1786.83|1780.63|1786.35|1780.15|1787.16|1780.96|1785.84|1779.64|39
1653639580000|2022-05-27 08:19:40|1786.31|1780.11|1785.36|1779.16|1786.45|1780.25|1785.36|1779.16|39
1653639590000|2022-05-27 08:19:50|1785.59|1779.39|1784.88|1778.68|1785.78|1779.58|1784.8|1778.6|37
1653639600000|2022-05-27 08:20:00|1785.04|1778.84|1783.62|1777.42|1785.19|1778.99|1783.39|1777.19|39
1653639610000|2022-05-27 08:20:10|1783.79|1777.59|1782.14|1775.94|1783.79|1777.59|1781.98|1775.78|37
1653639620000|2022-05-27 08:20:20|1781.91|1775.71|1786.57|1780.37|1786.57|1780.37|1781.75|1775.55|39
1653639630000|2022-05-27 08:20:30|1786.36|1780.16|1787.45|1781.25|1788.29|1782.09|1786.36|1780.16|37
1653639640000|2022-05-27 08:20:40|1787.53|1781.33|1787.45|1781.25|1787.82|1781.62|1787.35|1781.15|36
1653639650000|2022-05-27 08:20:50|1787.44|1781.24|1786.48|1780.28|1788.61|1782.41|1786.28|1780.08|39
1653639660000|2022-05-27 08:21:00|1786.44|1780.24|1784.2|1778|1786.45|1780.25|1783.73|1777.53|30
1653639670000|2022-05-27 08:21:10|1784.23|1778.03|1783.74|1777.54|1784.25|1778.05|1783.4|1777.2|40
1653639680000|2022-05-27 08:21:20|1783.72|1777.52|1783.58|1777.38|1783.83|1777.63|1783.46|1777.26|34
1653639690000|2022-05-27 08:21:30|1783.55|1777.35|1784.03|1777.83|1784.09|1777.89|1783.55|1777.35|37
1653639700000|2022-05-27 08:21:40|1784.07|1777.87|1784.64|1778.44|1784.73|1778.53|1783.82|1777.62|34
1653639710000|2022-05-27 08:21:50|1784.35|1778.15|1784.61|1778.41|1784.61|1778.41|1783.54|1777.34|36
1653639720000|2022-05-27 08:22:00|1784.55|1778.35|1784.84|1778.64|1785.19|1778.99|1784.53|1778.33|37
1653639730000|2022-05-27 08:22:10|1784.5|1778.3|1785.04|1778.84|1786.44|1780.24|1784.5|1778.3|39
1653639740000|2022-05-27 08:22:20|1784.87|1778.67|1784.33|1778.13|1785.08|1778.88|1784.33|1778.13|37
1653639750000|2022-05-27 08:22:30|1784.53|1778.33|1781.45|1775.25|1784.56|1778.36|1781.4|1775.2|38
1653639760000|2022-05-27 08:22:40|1781.4|1775.2|1781.54|1775.34|1781.85|1775.65|1781.19|1774.99|37
1653639770000|2022-05-27 08:22:50|1781.17|1774.97|1780.71|1774.51|1781.63|1775.43|1780.64|1774.44|37
1653639780000|2022-05-27 08:23:00|1780.65|1774.45|1780.48|1774.28|1780.97|1774.77|1779.73|1773.53|38
1653639790000|2022-05-27 08:23:10|1780.37|1774.17|1779.78|1773.58|1780.55|1774.35|1779.29|1773.09|35
1653639800000|2022-05-27 08:23:20|1779.89|1773.69|1779.88|1773.68|1780.75|1774.55|1779.88|1773.68|39
1653639810000|2022-05-27 08:23:30|1779.96|1773.76|1780.06|1773.86|1780.15|1773.95|1779.51|1773.31|40
1653639820000|2022-05-27 08:23:40|1780.07|1773.87|1780.61|1774.41|1780.79|1774.59|1779.9|1773.7|35
1653639830000|2022-05-27 08:23:50|1780.49|1774.29|1780.61|1774.41|1780.68|1774.48|1780.41|1774.21|35
1653639840000|2022-05-27 08:24:00|1780.62|1774.42|1780.17|1773.97|1780.7|1774.5|1780|1773.8|36
1653639850000|2022-05-27 08:24:10|1780.1|1773.9|1780.32|1774.12|1780.83|1774.63|1780.1|1773.9|37
1653639860000|2022-05-27 08:24:20|1780.05|1773.85|1777.7|1771.5|1780.19|1773.99|1777.66|1771.46|36
1653639870000|2022-05-27 08:24:30|1777.66|1771.46|1776.32|1770.12|1777.88|1771.68|1776.31|1770.11|37
1653639880000|2022-05-27 08:24:40|1776.25|1770.05|1774.79|1768.59|1776.38|1770.18|1774.79|1768.59|38
1653639890000|2022-05-27 08:24:50|1775.12|1768.92|1777.28|1771.08|1777.41|1771.21|1775|1768.8|38
1653639900000|2022-05-27 08:25:00|1777.31|1771.11|1778.93|1772.73|1779|1772.8|1777.2|1771|39
1653639910000|2022-05-27 08:25:10|1778.9|1772.7|1780.64|1774.44|1780.64|1774.44|1778.79|1772.59|40
1653639920000|2022-05-27 08:25:20|1780.49|1774.29|1780.44|1774.24|1780.65|1774.45|1780.19|1773.99|36
1653639930000|2022-05-27 08:25:30|1780.41|1774.21|1778.97|1772.77|1780.54|1774.34|1778.79|1772.59|38
1653639940000|2022-05-27 08:25:40|1779.16|1772.96|1778.84|1772.64|1779.16|1772.96|1778.64|1772.44|35
1653639950000|2022-05-27 08:25:50|1778.85|1772.65|1779.2|1773|1779.48|1773.28|1778.8|1772.6|39
1653639960000|2022-05-27 08:26:00|1779.31|1773.11|1779.81|1773.61|1779.81|1773.61|1778.83|1772.63|37
1653639970000|2022-05-27 08:26:10|1779.84|1773.64|1779.9|1773.7|1780.14|1773.94|1779.67|1773.47|35
1653639980000|2022-05-27 08:26:20|1779.88|1773.68|1780.49|1774.29|1780.75|1774.55|1779.84|1773.64|38
1653639990000|2022-05-27 08:26:30|1780.45|1774.25|1779.92|1773.72|1780.69|1774.49|1779.62|1773.42|37
1653640000000|2022-05-27 08:26:40|1779.94|1773.74|1779.83|1773.63|1780.13|1773.93|1779.64|1773.44|37
1653640010000|2022-05-27 08:26:50|1779.82|1773.62|1780.17|1773.97|1780.37|1774.17|1779.82|1773.62|35
1653640020000|2022-05-27 08:27:00|1780.04|1773.84|1780.57|1774.37|1780.71|1774.51|1780.04|1773.84|30
1653640030000|2022-05-27 08:27:10|1780.61|1774.41|1780.71|1774.51|1780.85|1774.65|1780.54|1774.34|30
1653640040000|2022-05-27 08:27:20|1780.62|1774.42|1780.82|1774.62|1781.27|1775.07|1780.61|1774.41|36
1653640050000|2022-05-27 08:27:30|1780.78|1774.58|1780.17|1773.97|1780.78|1774.58|1780.17|1773.97|34
1653640060000|2022-05-27 08:27:40|1780.05|1773.85|1780.4|1774.2|1780.76|1774.56|1779.88|1773.68|38
1653640070000|2022-05-27 08:27:50|1780.37|1774.17|1781.17|1774.97|1781.27|1775.07|1780.24|1774.04|35
1653640080000|2022-05-27 08:28:00|1781.2|1775|1780.22|1774.02|1781.38|1775.18|1779.93|1773.73|35
1653640090000|2022-05-27 08:28:10|1780.14|1773.94|1779.91|1773.71|1780.15|1773.95|1779.76|1773.56|35
1653640100000|2022-05-27 08:28:20|1779.89|1773.69|1779.55|1773.35|1779.91|1773.71|1779.42|1773.22|39
1653640110000|2022-05-27 08:28:30|1779.52|1773.32|1778.86|1772.66|1779.53|1773.33|1778.79|1772.59|35
1653640120000|2022-05-27 08:28:40|1778.97|1772.77|1779.72|1773.52|1779.79|1773.59|1778.89|1772.69|33
1653640130000|2022-05-27 08:28:50|1779.69|1773.49|1779.45|1773.25|1779.89|1773.69|1779.2|1773|38
1653640140000|2022-05-27 08:29:00|1779.5|1773.3|1779.55|1773.35|1779.77|1773.57|1779.29|1773.09|37
1653640150000|2022-05-27 08:29:10|1779.48|1773.28|1779.92|1773.72|1780.19|1773.99|1779.47|1773.27|38
1653640160000|2022-05-27 08:29:20|1779.96|1773.76|1780.48|1774.28|1780.48|1774.28|1779.92|1773.72|34
1653640170000|2022-05-27 08:29:30|1780.45|1774.25|1780.39|1774.19|1780.53|1774.33|1780.28|1774.08|30
1653640180000|2022-05-27 08:29:40|1780.37|1774.17|1779.92|1773.72|1780.69|1774.49|1779.88|1773.68|33
1653640190000|2022-05-27 08:29:50|1779.9|1773.7|1780.6|1774.4|1780.6|1774.4|1779.83|1773.63|37
1653640200000|2022-05-27 08:30:00|1780.72|1774.52|1783.05|1776.85|1783.76|1777.56|1780.72|1774.52|39
1653640210000|2022-05-27 08:30:10|1783.11|1776.91|1782.79|1776.59|1784.03|1777.83|1782.68|1776.48|32
1653640220000|2022-05-27 08:30:20|1782.64|1776.44|1782.22|1776.02|1782.76|1776.56|1781.81|1775.61|36
1653640230000|2022-05-27 08:30:30|1782.12|1775.92|1780.49|1774.29|1782.28|1776.08|1780.38|1774.18|33
1653640240000|2022-05-27 08:30:40|1780.48|1774.28|1780.47|1774.27|1780.65|1774.45|1780.34|1774.14|35
1653640250000|2022-05-27 08:30:50|1780.44|1774.24|1779.74|1773.54|1780.53|1774.33|1779.74|1773.54|25
1653640260000|2022-05-27 08:31:00|1779.75|1773.55|1779.6|1773.4|1779.81|1773.61|1779.57|1773.37|16
1653640270000|2022-05-27 08:31:10|1779.57|1773.37|1777.76|1771.56|1779.6|1773.4|1777.76|1771.56|26
1653640280000|2022-05-27 08:31:20|1777.77|1771.57|1777.06|1770.86|1777.77|1771.57|1776.95|1770.75|37
1653640290000|2022-05-27 08:31:30|1776.9|1770.7|1776.16|1769.96|1776.95|1770.75|1775.94|1769.74|39
1653640300000|2022-05-27 08:31:40|1776.09|1769.89|1775.18|1768.98|1776.28|1770.08|1775.14|1768.94|38
1653640310000|2022-05-27 08:31:50|1775.17|1768.97|1775.92|1769.72|1776.31|1770.11|1775.16|1768.96|38
1653640320000|2022-05-27 08:32:00|1776.69|1770.49|1777.22|1771.02|1777.43|1771.23|1776.69|1770.49|34
1653640330000|2022-05-27 08:32:10|1777.23|1771.03|1778.18|1771.98|1778.18|1771.98|1776.92|1770.72|39
1653640340000|2022-05-27 08:32:20|1778.16|1771.96|1777.48|1771.28|1778.16|1771.96|1777.36|1771.16|36
1653640350000|2022-05-27 08:32:30|1777.46|1771.26|1777.98|1771.78|1778.51|1772.31|1777.39|1771.19|35
1653640360000|2022-05-27 08:32:40|1778.02|1771.82|1778.67|1772.47|1778.67|1772.47|1777.97|1771.77|36
1653640370000|2022-05-27 08:32:50|1778.58|1772.38|1781.78|1775.58|1781.78|1775.58|1778.14|1771.94|29
1653640380000|2022-05-27 08:33:00|1781.94|1775.74|1782.38|1776.18|1782.59|1776.39|1781.32|1775.12|37
1653640390000|2022-05-27 08:33:10|1782.46|1776.26|1782.47|1776.27|1782.6|1776.4|1782.29|1776.09|38
1653640400000|2022-05-27 08:33:20|1782.46|1776.26|1780.19|1773.99|1782.46|1776.26|1779.94|1773.74|36
1653640410000|2022-05-27 08:33:30|1780.01|1773.81|1779.94|1773.74|1780.3|1774.1|1779.84|1773.64|29
1653640420000|2022-05-27 08:33:40|1779.92|1773.72|1781.78|1775.58|1781.78|1775.58|1778.48|1772.28|35
1653640430000|2022-05-27 08:33:50|1781.7|1775.5|1782.96|1776.76|1783.32|1777.12|1781.7|1775.5|39
1653640440000|2022-05-27 08:34:00|1782.98|1776.78|1782.27|1776.07|1783.15|1776.95|1782.09|1775.89|35
1653640450000|2022-05-27 08:34:10|1782.28|1776.08|1782.92|1776.72|1783.43|1777.23|1782.12|1775.92|36
1653640460000|2022-05-27 08:34:20|1782.94|1776.74|1783.24|1777.04|1783.26|1777.06|1782.68|1776.48|33
1653640470000|2022-05-27 08:34:30|1783.08|1776.88|1782.18|1775.98|1783.24|1777.04|1781.99|1775.79|36
1653640480000|2022-05-27 08:34:40|1782.24|1776.04|1782.55|1776.35|1782.55|1776.35|1782.05|1775.85|35
1653640490000|2022-05-27 08:34:50|1782.47|1776.27|1782.38|1776.18|1782.66|1776.46|1782.29|1776.09|33
1653640500000|2022-05-27 08:35:00|1782.39|1776.19|1782.55|1776.35|1782.68|1776.48|1782.39|1776.19|38
1653640510000|2022-05-27 08:35:10|1782.57|1776.37|1782.56|1776.36|1782.63|1776.43|1782.42|1776.22|37
1653640520000|2022-05-27 08:35:20|1782.55|1776.35|1782.24|1776.04|1782.56|1776.36|1782.23|1776.03|37
1653640530000|2022-05-27 08:35:30|1782.27|1776.07|1782.8|1776.6|1782.84|1776.64|1782.18|1775.98|38
1653640540000|2022-05-27 08:35:40|1782.78|1776.58|1782.92|1776.72|1782.97|1776.77|1782.75|1776.55|34
1653640550000|2022-05-27 08:35:50|1782.8|1776.6|1782.88|1776.68|1782.99|1776.79|1782.75|1776.55|35
1653640560000|2022-05-27 08:36:00|1782.9|1776.7|1782.81|1776.61|1782.92|1776.72|1782.75|1776.55|30
1653640570000|2022-05-27 08:36:10|1782.82|1776.62|1783.54|1777.34|1783.54|1777.34|1782.77|1776.57|32
1653640580000|2022-05-27 08:36:20|1783.45|1777.25|1783.34|1777.14|1783.52|1777.32|1783.03|1776.83|39
1653640590000|2022-05-27 08:36:30|1783.44|1777.24|1783.24|1777.04|1783.46|1777.26|1783|1776.8|36
1653640600000|2022-05-27 08:36:40|1783.25|1777.05|1783.25|1777.05|1783.38|1777.18|1783.03|1776.83|36
1653640610000|2022-05-27 08:36:50|1783.21|1777.01|1783.24|1777.04|1783.43|1777.23|1782.96|1776.76|34
1653640620000|2022-05-27 08:37:00|1783.18|1776.98|1783.36|1777.16|1783.5|1777.3|1783.17|1776.97|31
1653640630000|2022-05-27 08:37:10|1783.26|1777.06|1783.31|1777.11|1784.1|1777.9|1783.17|1776.97|40
1653640640000|2022-05-27 08:37:20|1783.25|1777.05|1783.03|1776.83|1783.29|1777.09|1783.03|1776.83|31
1653640650000|2022-05-27 08:37:30|1783.02|1776.82|1783.25|1777.05|1783.26|1777.06|1782.96|1776.76|32
1653640660000|2022-05-27 08:37:40|1783.26|1777.06|1784.07|1777.87|1784.07|1777.87|1783.22|1777.02|31
1653640670000|2022-05-27 08:37:50|1784.04|1777.84|1784.19|1777.99|1784.26|1778.06|1784|1777.8|30
1653640680000|2022-05-27 08:38:00|1784.18|1777.98|1783.8|1777.6|1784.18|1777.98|1783.79|1777.59|28
1653640690000|2022-05-27 08:38:10|1783.79|1777.59|1783.69|1777.49|1783.94|1777.74|1783.38|1777.18|31
1653640700000|2022-05-27 08:38:20|1783.66|1777.46|1783.92|1777.72|1784.17|1777.97|1783.66|1777.46|36
1653640710000|2022-05-27 08:38:30|1783.94|1777.74|1783.89|1777.69|1784.01|1777.81|1783.71|1777.51|28
1653640720000|2022-05-27 08:38:40|1783.91|1777.71|1783.98|1777.78|1784.02|1777.82|1783.77|1777.57|29
1653640730000|2022-05-27 08:38:50|1783.91|1777.71|1783|1776.8|1784.05|1777.85|1782.87|1776.67|36
1653640740000|2022-05-27 08:39:00|1783.01|1776.81|1782.83|1776.63|1783.17|1776.97|1782.74|1776.54|34
1653640750000|2022-05-27 08:39:10|1782.52|1776.32|1781.5|1775.3|1782.52|1776.32|1781.43|1775.23|38
1653640760000|2022-05-27 08:39:20|1781.46|1775.26|1781.31|1775.11|1781.57|1775.37|1781.23|1775.03|34
1653640770000|2022-05-27 08:39:30|1781.37|1775.17|1781.72|1775.52|1781.94|1775.74|1781.19|1774.99|36
1653640780000|2022-05-27 08:39:40|1781.71|1775.51|1781.69|1775.49|1781.78|1775.58|1781.51|1775.31|33
1653640790000|2022-05-27 08:39:50|1781.76|1775.56|1781.63|1775.43|1781.97|1775.77|1781.63|1775.43|31
1653640800000|2022-05-27 08:40:00|1781.74|1775.54|1780.49|1774.29|1781.74|1775.54|1780.45|1774.25|35
1653640810000|2022-05-27 08:40:10|1780.53|1774.33|1780.48|1774.28|1780.75|1774.55|1780.39|1774.19|31
1653640820000|2022-05-27 08:40:20|1780.4|1774.2|1780.64|1774.44|1780.74|1774.54|1780.4|1774.2|21
1653640830000|2022-05-27 08:40:30|1780.47|1774.27|1781.38|1775.18|1781.46|1775.26|1780.4|1774.2|36
1653640840000|2022-05-27 08:40:40|1781.41|1775.21|1781.49|1775.29|1781.55|1775.35|1781.36|1775.16|28
1653640850000|2022-05-27 08:40:50|1781.57|1775.37|1781|1774.8|1781.57|1775.37|1781|1774.8|27
1653640860000|2022-05-27 08:41:00|1780.97|1774.77|1779.24|1773.04|1780.97|1774.77|1779.22|1773.02|36
1653640870000|2022-05-27 08:41:10|1779.27|1773.07|1776.94|1770.74|1779.27|1773.07|1776.94|1770.74|38
1653640880000|2022-05-27 08:41:20|1776.93|1770.73|1778.27|1772.07|1778.27|1772.07|1776.92|1770.72|36
1653640890000|2022-05-27 08:41:30|1778.28|1772.08|1779.22|1773.02|1779.37|1773.17|1778.28|1772.08|35
1653640900000|2022-05-27 08:41:40|1779.25|1773.05|1779.67|1773.47|1779.68|1773.48|1779.22|1773.02|31
1653640910000|2022-05-27 08:41:50|1779.71|1773.51|1778.66|1772.46|1779.81|1773.61|1778.62|1772.42|36
1653640920000|2022-05-27 08:42:00|1778.69|1772.49|1777.67|1771.47|1778.7|1772.5|1777.64|1771.44|32
1653640930000|2022-05-27 08:42:10|1777.69|1771.49|1776.92|1770.72|1777.69|1771.49|1776.57|1770.37|35
1653640940000|2022-05-27 08:42:20|1776.95|1770.75|1777|1770.8|1777.4|1771.2|1776.86|1770.66|33
1653640950000|2022-05-27 08:42:30|1776.97|1770.77|1776.96|1770.76|1777.33|1771.13|1776.81|1770.61|36
1653640960000|2022-05-27 08:42:40|1777.01|1770.81|1776.58|1770.38|1777.31|1771.11|1776.58|1770.38|31
1653640970000|2022-05-27 08:42:50|1776.55|1770.35|1776.12|1769.92|1776.8|1770.6|1776.06|1769.86|24
1653640980000|2022-05-27 08:43:00|1776.18|1769.98|1775.55|1769.35|1776.44|1770.24|1775.26|1769.06|31
1653640990000|2022-05-27 08:43:10|1775.74|1769.54|1778.14|1771.94|1778.16|1771.96|1775.74|1769.54|32
1653641000000|2022-05-27 08:43:20|1778.13|1771.93|1778.24|1772.04|1778.41|1772.21|1778.03|1771.83|29
1653641010000|2022-05-27 08:43:30|1778.17|1771.97|1778.76|1772.56|1779.39|1773.19|1777.87|1771.67|33
1653641020000|2022-05-27 08:43:40|1778.66|1772.46|1778.41|1772.21|1778.91|1772.71|1778.4|1772.2|34
1653641030000|2022-05-27 08:43:50|1778.33|1772.13|1777.74|1771.54|1778.33|1772.13|1777.65|1771.45|32
1653641040000|2022-05-27 08:44:00|1777.71|1771.51|1777.91|1771.71|1778.04|1771.84|1777.71|1771.51|31
1653641050000|2022-05-27 08:44:10|1777.92|1771.72|1778.72|1772.52|1778.94|1772.74|1777.79|1771.59|30
1653641060000|2022-05-27 08:44:20|1778.75|1772.55|1778.79|1772.59|1778.82|1772.62|1778.65|1772.45|21
1653641070000|2022-05-27 08:44:30|1778.78|1772.58|1778.43|1772.23|1778.94|1772.74|1778.2|1772|33
1653641080000|2022-05-27 08:44:40|1778.17|1771.97|1778.56|1772.36|1778.82|1772.62|1778.17|1771.97|25
1653641090000|2022-05-27 08:44:50|1778.51|1772.31|1779.2|1773|1779.2|1773|1778.44|1772.24|29
1653641100000|2022-05-27 08:45:00|1779.09|1772.89|1778.97|1772.77|1779.19|1772.99|1778.84|1772.64|29
1653641110000|2022-05-27 08:45:10|1778.71|1772.51|1778.22|1772.02|1778.91|1772.71|1778.08|1771.88|36
1653641120000|2022-05-27 08:45:20|1778.19|1771.99|1778.24|1772.04|1778.26|1772.06|1778.05|1771.85|31
1653641130000|2022-05-27 08:45:30|1778.22|1772.02|1778.08|1771.88|1778.22|1772.02|1778.05|1771.85|29
1653641140000|2022-05-27 08:45:40|1778.1|1771.9|1777.12|1770.92|1778.1|1771.9|1776.97|1770.77|30
1653641150000|2022-05-27 08:45:50|1777.13|1770.93|1777.02|1770.82|1777.17|1770.97|1776.97|1770.77|35
1653641160000|2022-05-27 08:46:00|1777|1770.8|1777.45|1771.25|1777.76|1771.56|1776.68|1770.48|37
1653641170000|2022-05-27 08:46:10|1777.44|1771.24|1778.68|1772.48|1778.69|1772.49|1777.44|1771.24|38
1653641180000|2022-05-27 08:46:20|1778.66|1772.46|1780.78|1774.58|1780.87|1774.67|1778.62|1772.42|38
1653641190000|2022-05-27 08:46:30|1780.67|1774.47|1780.52|1774.32|1780.87|1774.67|1780.36|1774.16|31
1653641200000|2022-05-27 08:46:40|1780.58|1774.38|1779.94|1773.74|1780.78|1774.58|1779.94|1773.74|34
1653641210000|2022-05-27 08:46:50|1779.89|1773.69|1779.69|1773.49|1780.35|1774.15|1779.52|1773.32|35
1653641220000|2022-05-27 08:47:00|1779.73|1773.53|1780.45|1774.25|1780.62|1774.42|1779.73|1773.53|38
1653641230000|2022-05-27 08:47:10|1780.42|1774.22|1780.39|1774.19|1780.55|1774.35|1780.31|1774.11|31
1653641240000|2022-05-27 08:47:20|1780.46|1774.26|1780.21|1774.01|1780.46|1774.26|1780.1|1773.9|33
1653641250000|2022-05-27 08:47:30|1780.18|1773.98|1780.47|1774.27|1780.47|1774.27|1779.86|1773.66|30
1653641260000|2022-05-27 08:47:40|1780.57|1774.37|1780.52|1774.32|1780.76|1774.56|1780.42|1774.22|29
1653641270000|2022-05-27 08:47:50|1780.48|1774.28|1782.01|1775.81|1782.01|1775.81|1780.48|1774.28|34
1653641280000|2022-05-27 08:48:00|1781.99|1775.79|1779.8|1773.6|1781.99|1775.79|1779.73|1773.53|30
1653641290000|2022-05-27 08:48:10|1779.87|1773.67|1779.9|1773.7|1780.01|1773.81|1779.73|1773.53|39
1653641300000|2022-05-27 08:48:20|1779.88|1773.68|1780.02|1773.82|1780.03|1773.83|1779.78|1773.58|30
1653641310000|2022-05-27 08:48:30|1780.03|1773.83|1779.95|1773.75|1780.03|1773.83|1779.86|1773.66|23
1653641320000|2022-05-27 08:48:40|1779.94|1773.74|1780.3|1774.1|1780.39|1774.19|1779.83|1773.63|34
1653641330000|2022-05-27 08:48:50|1780.23|1774.03|1780.26|1774.06|1780.4|1774.2|1780.2|1774|23
1653641340000|2022-05-27 08:49:00|1780.16|1773.96|1779.44|1773.24|1780.26|1774.06|1779.4|1773.2|29
1653641350000|2022-05-27 08:49:10|1779.4|1773.2|1779.21|1773.01|1779.6|1773.4|1778.92|1772.72|35
1653641360000|2022-05-27 08:49:20|1779.16|1772.96|1778.89|1772.69|1779.45|1773.25|1778.89|1772.69|32
1653641370000|2022-05-27 08:49:30|1778.72|1772.52|1777.64|1771.44|1778.75|1772.55|1777.64|1771.44|34
1653641380000|2022-05-27 08:49:40|1777.46|1771.26|1777.25|1771.05|1777.46|1771.26|1777.1|1770.9|26
1653641390000|2022-05-27 08:49:50|1777.1|1770.9|1776.33|1770.13|1777.21|1771.01|1776.23|1770.03|33
1653641400000|2022-05-27 08:50:00|1776.37|1770.17|1777.21|1771.01|1777.49|1771.29|1776.37|1770.17|37
1653641410000|2022-05-27 08:50:10|1777.25|1771.05|1778.81|1772.61|1778.81|1772.61|1776.97|1770.77|33
1653641420000|2022-05-27 08:50:20|1779.62|1773.42|1780.75|1774.55|1780.9|1774.7|1779.52|1773.32|35
1653641430000|2022-05-27 08:50:30|1780.58|1774.38|1779.85|1773.65|1780.75|1774.55|1779.81|1773.61|35
1653641440000|2022-05-27 08:50:40|1779.82|1773.62|1776.13|1769.93|1780.08|1773.88|1776.13|1769.93|40
1653641450000|2022-05-27 08:50:50|1776.02|1769.82|1775.28|1769.08|1776.09|1769.89|1775.28|1769.08|34
1653641460000|2022-05-27 08:51:00|1775.13|1768.93|1775.45|1769.25|1775.83|1769.63|1774.99|1768.79|40
1653641470000|2022-05-27 08:51:10|1775.38|1769.18|1773.95|1767.75|1775.38|1769.18|1773.77|1767.57|38
1653641480000|2022-05-27 08:51:20|1773.85|1767.65|1772.11|1765.91|1774.21|1768.01|1771.88|1765.68|35
1653641490000|2022-05-27 08:51:30|1772.13|1765.93|1771.96|1765.76|1772.22|1766.02|1771.87|1765.67|39
1653641500000|2022-05-27 08:51:40|1771.91|1765.71|1771.21|1765.01|1771.91|1765.71|1770.38|1764.18|33
1653641510000|2022-05-27 08:51:50|1771.15|1764.95|1772.23|1766.03|1772.38|1766.18|1770.92|1764.72|37
1653641520000|2022-05-27 08:52:00|1772.55|1766.35|1772.93|1766.73|1773.57|1767.37|1772.52|1766.32|35
1653641530000|2022-05-27 08:52:10|1772.87|1766.67|1772.09|1765.89|1772.87|1766.67|1771.07|1764.87|37
1653641540000|2022-05-27 08:52:20|1772.11|1765.91|1771.91|1765.71|1772.44|1766.24|1771.91|1765.71|34
1653641550000|2022-05-27 08:52:30|1771.89|1765.69|1771.62|1765.42|1771.94|1765.74|1771.47|1765.27|36
1653641560000|2022-05-27 08:52:40|1771.5|1765.3|1771.97|1765.77|1772.03|1765.83|1771.43|1765.23|37
1653641570000|2022-05-27 08:52:50|1771.98|1765.78|1771.76|1765.56|1772|1765.8|1771.57|1765.37|35
1653641580000|2022-05-27 08:53:00|1771.66|1765.46|1770.66|1764.46|1771.66|1765.46|1770.66|1764.46|33
1653641590000|2022-05-27 08:53:10|1770.71|1764.51|1769.52|1763.32|1770.8|1764.6|1769.16|1762.96|35
1653641600000|2022-05-27 08:53:20|1769.6|1763.4|1769.55|1763.35|1770.38|1764.18|1769.36|1763.16|38
1653641610000|2022-05-27 08:53:30|1769.41|1763.21|1769.21|1763.01|1769.49|1763.29|1768.68|1762.48|37
1653641620000|2022-05-27 08:53:40|1769.24|1763.04|1770.43|1764.23|1770.45|1764.25|1768.8|1762.6|34
1653641630000|2022-05-27 08:53:50|1770.47|1764.27|1770.55|1764.35|1770.82|1764.62|1770.3|1764.1|37
1653641640000|2022-05-27 08:54:00|1770.42|1764.22|1771.7|1765.5|1772.35|1766.15|1770.42|1764.22|38
1653641650000|2022-05-27 08:54:10|1771.63|1765.43|1771.77|1765.57|1772.11|1765.91|1771.63|1765.43|37
1653641660000|2022-05-27 08:54:20|1771.76|1765.56|1771.28|1765.08|1771.77|1765.57|1770.89|1764.69|39
1653641670000|2022-05-27 08:54:30|1771.29|1765.09|1771.17|1764.97|1771.29|1765.09|1770.95|1764.75|35
1653641680000|2022-05-27 08:54:40|1771.26|1765.06|1770.96|1764.76|1771.31|1765.11|1770.96|1764.76|35
1653641690000|2022-05-27 08:54:50|1770.99|1764.79|1769.65|1763.45|1770.99|1764.79|1769.35|1763.15|33
1653641700000|2022-05-27 08:55:00|1769.55|1763.35|1771.22|1765.02|1771.22|1765.02|1769.31|1763.11|35
1653641710000|2022-05-27 08:55:10|1771.14|1764.94|1771.49|1765.29|1771.62|1765.42|1771.11|1764.91|36
1653641720000|2022-05-27 08:55:20|1771.48|1765.28|1771.45|1765.25|1771.63|1765.43|1771.19|1764.99|35
1653641730000|2022-05-27 08:55:30|1771.41|1765.21|1771.47|1765.27|1771.51|1765.31|1771.21|1765.01|32
1653641740000|2022-05-27 08:55:40|1771.51|1765.31|1771.35|1765.15|1771.54|1765.34|1771.28|1765.08|32
1653641750000|2022-05-27 08:55:50|1771.32|1765.12|1771.56|1765.36|1771.91|1765.71|1771.27|1765.07|35
1653641760000|2022-05-27 08:56:00|1771.6|1765.4|1769.73|1763.53|1771.62|1765.42|1769.46|1763.26|32
1653641770000|2022-05-27 08:56:10|1769.6|1763.4|1769.84|1763.64|1769.92|1763.72|1769.46|1763.26|34
1653641780000|2022-05-27 08:56:20|1770.29|1764.09|1774.05|1767.85|1775.06|1768.86|1770.29|1764.09|36
1653641790000|2022-05-27 08:56:30|1774.13|1767.93|1772.32|1766.12|1774.26|1768.06|1772.32|1766.12|35
1653641800000|2022-05-27 08:56:40|1772.22|1766.02|1773|1766.8|1773.12|1766.92|1772.19|1765.99|29
1653641810000|2022-05-27 08:56:50|1773.01|1766.81|1772.75|1766.55|1773.12|1766.92|1772.65|1766.45|37
1653641820000|2022-05-27 08:57:00|1772.66|1766.46|1772.52|1766.32|1772.74|1766.54|1772.43|1766.23|33
1653641830000|2022-05-27 08:57:10|1772.5|1766.3|1774.2|1768|1774.31|1768.11|1772.49|1766.29|33
1653641840000|2022-05-27 08:57:20|1774.24|1768.04|1773.92|1767.72|1774.65|1768.45|1773.83|1767.63|35
1653641850000|2022-05-27 08:57:30|1774.12|1767.92|1772.95|1766.75|1774.4|1768.2|1772.76|1766.56|39
1653641860000|2022-05-27 08:57:40|1773.03|1766.83|1770.56|1764.36|1773.03|1766.83|1770.56|1764.36|35
1653641870000|2022-05-27 08:57:50|1770.46|1764.26|1769.36|1763.16|1770.63|1764.43|1768.91|1762.71|39
1653641880000|2022-05-27 08:58:00|1769.01|1762.81|1770.07|1763.87|1770.15|1763.95|1769.01|1762.81|38
1653641890000|2022-05-27 08:58:10|1770.02|1763.82|1770.4|1764.2|1770.82|1764.62|1770.02|1763.82|35
1653641900000|2022-05-27 08:58:20|1770.49|1764.29|1770.62|1764.42|1770.9|1764.7|1770.48|1764.28|36
1653641910000|2022-05-27 08:58:30|1770.6|1764.4|1770.51|1764.31|1770.66|1764.46|1770.18|1763.98|35
1653641920000|2022-05-27 08:58:40|1770.5|1764.3|1771.58|1765.38|1771.6|1765.4|1770.46|1764.26|36
1653641930000|2022-05-27 08:58:50|1771.52|1765.32|1771.38|1765.18|1771.6|1765.4|1771.25|1765.05|31
1653641940000|2022-05-27 08:59:00|1771.31|1765.11|1770.51|1764.31|1771.31|1765.11|1770.25|1764.05|35
1653641950000|2022-05-27 08:59:10|1770.42|1764.22|1770.32|1764.12|1770.48|1764.28|1769.93|1763.73|34
1653641960000|2022-05-27 08:59:20|1770.28|1764.08|1770.57|1764.37|1770.82|1764.62|1770.2|1764|34
1653641970000|2022-05-27 08:59:30|1770.56|1764.36|1771.42|1765.22|1771.42|1765.22|1770.55|1764.35|34
1653641980000|2022-05-27 08:59:40|1771.41|1765.21|1767.2|1761|1771.41|1765.21|1767.2|1761|39
1653641990000|2022-05-27 08:59:50|1766.86|1760.66|1767.17|1760.97|1767.2|1761|1765.02|1758.82|37
1653642000000|2022-05-27 09:00:00|1767.16|1760.96|1768.3|1762.1|1768.32|1762.12|1766.85|1760.65|37
1653642010000|2022-05-27 09:00:10|1768.35|1762.15|1767.83|1761.63|1768.36|1762.16|1767.64|1761.44|37
1653642020000|2022-05-27 09:00:20|1767.8|1761.6|1767.15|1760.95|1767.81|1761.61|1767.03|1760.83|34
1653642030000|2022-05-27 09:00:30|1767.14|1760.94|1766.92|1760.72|1767.19|1760.99|1766.45|1760.25|34
1653642040000|2022-05-27 09:00:40|1766.83|1760.63|1767.7|1761.5|1767.84|1761.64|1766.71|1760.51|38
1653642050000|2022-05-27 09:00:50|1767.88|1761.68|1767.15|1760.95|1768.35|1762.15|1766.95|1760.75|35
1653642060000|2022-05-27 09:01:00|1767.21|1761.01|1766.67|1760.47|1767.51|1761.31|1766.28|1760.08|36
1653642070000|2022-05-27 09:01:10|1766.64|1760.44|1766.47|1760.27|1766.69|1760.49|1766.04|1759.84|35
1653642080000|2022-05-27 09:01:20|1766.48|1760.28|1766.27|1760.07|1766.59|1760.39|1766.13|1759.93|35
1653642090000|2022-05-27 09:01:30|1766.32|1760.12|1766.22|1760.02|1766.55|1760.35|1766.05|1759.85|40
1653642100000|2022-05-27 09:01:40|1766.18|1759.98|1764.98|1758.78|1766.5|1760.3|1764.98|1758.78|36
1653642110000|2022-05-27 09:01:50|1764.88|1758.68|1764.02|1757.82|1764.88|1758.68|1763.74|1757.54|37
1653642120000|2022-05-27 09:02:00|1763.96|1757.76|1765.17|1758.97|1765.27|1759.07|1763.53|1757.33|29
1653642130000|2022-05-27 09:02:10|1765|1758.8|1767.49|1761.29|1768.1|1761.9|1765|1758.8|38
1653642140000|2022-05-27 09:02:20|1767.6|1761.4|1766.97|1760.77|1768.31|1762.11|1766.88|1760.68|36
1653642150000|2022-05-27 09:02:30|1766.94|1760.74|1766.22|1760.02|1767.03|1760.83|1766.11|1759.91|34
1653642160000|2022-05-27 09:02:40|1766.23|1760.03|1766.76|1760.56|1766.95|1760.75|1766.22|1760.02|37
1653642170000|2022-05-27 09:02:50|1766.85|1760.65|1767.79|1761.59|1767.79|1761.59|1766.67|1760.47|36
1653642180000|2022-05-27 09:03:00|1767.65|1761.45|1765.7|1759.5|1767.65|1761.45|1765.56|1759.36|35
1653642190000|2022-05-27 09:03:10|1765.8|1759.6|1764.69|1758.49|1765.86|1759.66|1764.69|1758.49|38
1653642200000|2022-05-27 09:03:20|1764.78|1758.58|1766.12|1759.92|1766.42|1760.22|1764.68|1758.48|38
1653642210000|2022-05-27 09:03:30|1766.21|1760.01|1766.16|1759.96|1766.35|1760.15|1765.95|1759.75|32
1653642220000|2022-05-27 09:03:40|1766.15|1759.95|1766.54|1760.34|1766.58|1760.38|1765.81|1759.61|34
1653642230000|2022-05-27 09:03:50|1766.55|1760.35|1766.03|1759.83|1766.55|1760.35|1765.76|1759.56|37
1653642240000|2022-05-27 09:04:00|1766.06|1759.86|1765.92|1759.72|1766.21|1760.01|1765.69|1759.49|33
1653642250000|2022-05-27 09:04:10|1765.97|1759.77|1765.63|1759.43|1765.97|1759.77|1765.63|1759.43|33
1653642260000|2022-05-27 09:04:20|1765.62|1759.42|1765.28|1759.08|1765.62|1759.42|1765.15|1758.95|32
1653642270000|2022-05-27 09:04:30|1765.14|1758.94|1765.55|1759.35|1765.55|1759.35|1764.64|1758.44|37
1653642280000|2022-05-27 09:04:40|1765.62|1759.42|1765.15|1758.95|1765.81|1759.61|1764.86|1758.66|37
1653642290000|2022-05-27 09:04:50|1765.14|1758.94|1765.99|1759.79|1766.23|1760.03|1764.66|1758.46|39
1653642300000|2022-05-27 09:05:00|1765.93|1759.73|1764.99|1758.79|1766.02|1759.82|1764.96|1758.76|40
1653642310000|2022-05-27 09:05:10|1765.11|1758.91|1764.57|1758.37|1765.24|1759.04|1764.57|1758.37|38
1653642320000|2022-05-27 09:05:20|1764.72|1758.52|1764.38|1758.18|1764.89|1758.69|1764.22|1758.02|37
1653642330000|2022-05-27 09:05:30|1764.35|1758.15|1764.03|1757.83|1764.39|1758.19|1763.94|1757.74|34
1653642340000|2022-05-27 09:05:40|1763.92|1757.72|1763.59|1757.39|1764.1|1757.9|1763.56|1757.36|36
1653642350000|2022-05-27 09:05:50|1763.6|1757.4|1763.73|1757.53|1763.96|1757.76|1763.42|1757.22|32
1653642360000|2022-05-27 09:06:00|1763.74|1757.54|1764.28|1758.08|1764.48|1758.28|1763.66|1757.46|37
1653642370000|2022-05-27 09:06:10|1764.26|1758.06|1764.25|1758.05|1764.34|1758.14|1764.12|1757.92|37
1653642380000|2022-05-27 09:06:20|1764.3|1758.1|1763.72|1757.52|1764.37|1758.17|1763.55|1757.35|38
1653642390000|2022-05-27 09:06:30|1763.65|1757.45|1764.34|1758.14|1764.34|1758.14|1763.36|1757.16|36
1653642400000|2022-05-27 09:06:40|1764.3|1758.1|1764.54|1758.34|1764.54|1758.34|1764.12|1757.92|32
1653642410000|2022-05-27 09:06:50|1764.55|1758.35|1765.03|1758.83|1765.08|1758.88|1764.41|1758.21|39
1653642420000|2022-05-27 09:07:00|1765.02|1758.82|1767.68|1761.48|1767.74|1761.54|1764.95|1758.75|37
1653642430000|2022-05-27 09:07:10|1767.6|1761.4|1768.83|1762.63|1768.83|1762.63|1767.38|1761.18|37
1653642440000|2022-05-27 09:07:20|1769.08|1762.88|1769.44|1763.24|1769.85|1763.65|1768.78|1762.58|36
1653642450000|2022-05-27 09:07:30|1769.45|1763.25|1768.8|1762.6|1770.13|1763.93|1768.8|1762.6|36
1653642460000|2022-05-27 09:07:40|1768.79|1762.59|1769.33|1763.13|1769.33|1763.13|1768.72|1762.52|35
1653642470000|2022-05-27 09:07:50|1769.06|1762.86|1769.9|1763.7|1770.08|1763.88|1769.06|1762.86|33
1653642480000|2022-05-27 09:08:00|1769.94|1763.74|1769.05|1762.85|1770.38|1764.18|1769.04|1762.84|28
1653642490000|2022-05-27 09:08:10|1769.04|1762.84|1769.14|1762.94|1769.15|1762.95|1768.62|1762.42|35
1653642500000|2022-05-27 09:08:20|1769.02|1762.82|1768.37|1762.17|1769.02|1762.82|1768.24|1762.04|36
1653642510000|2022-05-27 09:08:30|1768.2|1762|1766.34|1760.14|1768.41|1762.21|1766.06|1759.86|34
1653642520000|2022-05-27 09:08:40|1766.39|1760.19|1766.39|1760.19|1766.56|1760.36|1766.28|1760.08|33
1653642530000|2022-05-27 09:08:50|1766.45|1760.25|1766.39|1760.19|1766.9|1760.7|1766.37|1760.17|37
1653642540000|2022-05-27 09:09:00|1766.32|1760.12|1767.92|1761.72|1767.92|1761.72|1765.97|1759.77|39
1653642550000|2022-05-27 09:09:10|1768.14|1761.94|1768.65|1762.45|1768.92|1762.72|1768.14|1761.94|38
1653642560000|2022-05-27 09:09:20|1768.62|1762.42|1768.75|1762.55|1770.03|1763.83|1768.54|1762.34|36
1653642570000|2022-05-27 09:09:30|1768.83|1762.63|1768.88|1762.68|1769.05|1762.85|1768.71|1762.51|33
1653642580000|2022-05-27 09:09:40|1768.85|1762.65|1767.75|1761.55|1768.95|1762.75|1767.58|1761.38|32
1653642590000|2022-05-27 09:09:50|1767.69|1761.49|1768.26|1762.06|1768.27|1762.07|1767.47|1761.27|38
1653642600000|2022-05-27 09:10:00|1768.14|1761.94|1771.35|1765.15|1771.49|1765.29|1768.11|1761.91|38
1653642610000|2022-05-27 09:10:10|1771.46|1765.26|1770.2|1764|1771.58|1765.38|1769.86|1763.66|40
1653642620000|2022-05-27 09:10:20|1770.09|1763.89|1769.64|1763.44|1770.31|1764.11|1769.61|1763.41|38
1653642630000|2022-05-27 09:10:30|1769.34|1763.14|1769.31|1763.11|1769.34|1763.14|1768.89|1762.69|33
1653642640000|2022-05-27 09:10:40|1769.3|1763.1|1768.08|1761.88|1769.3|1763.1|1768.02|1761.82|36
1653642650000|2022-05-27 09:10:50|1767.85|1761.65|1767.24|1761.04|1767.85|1761.65|1766.98|1760.78|37
1653642660000|2022-05-27 09:11:00|1766.88|1760.68|1767.39|1761.19|1767.43|1761.23|1766.79|1760.59|35
1653642670000|2022-05-27 09:11:10|1767.49|1761.29|1767.43|1761.23|1767.49|1761.29|1767.19|1760.99|37
1653642680000|2022-05-27 09:11:20|1767.4|1761.2|1767.73|1761.53|1767.83|1761.63|1767.26|1761.06|35
1653642690000|2022-05-27 09:11:30|1767.72|1761.52|1767.46|1761.26|1767.78|1761.58|1767.25|1761.05|32
1653642700000|2022-05-27 09:11:40|1767.48|1761.28|1767.77|1761.57|1767.77|1761.57|1767.33|1761.13|31
1653642710000|2022-05-27 09:11:50|1767.74|1761.54|1767.17|1760.97|1767.75|1761.55|1767.05|1760.85|31
1653642720000|2022-05-27 09:12:00|1767.2|1761|1768.27|1762.07|1768.37|1762.17|1767.2|1761|35
1653642730000|2022-05-27 09:12:10|1768.23|1762.03|1768.33|1762.13|1768.43|1762.23|1768.06|1761.86|35
1653642740000|2022-05-27 09:12:20|1768.26|1762.06|1768.56|1762.36|1768.61|1762.41|1768.26|1762.06|35
1653642750000|2022-05-27 09:12:30|1768.52|1762.32|1768.6|1762.4|1769.1|1762.9|1768.49|1762.29|34
1653642760000|2022-05-27 09:12:40|1768.63|1762.43|1767.63|1761.43|1768.63|1762.43|1767.63|1761.43|36
1653642770000|2022-05-27 09:12:50|1767.64|1761.44|1767.65|1761.45|1767.8|1761.6|1767.57|1761.37|28
1653642780000|2022-05-27 09:13:00|1767.62|1761.42|1767.1|1760.9|1767.72|1761.52|1767.02|1760.82|33
1653642790000|2022-05-27 09:13:10|1767.36|1761.16|1767.33|1761.13|1767.49|1761.29|1766.96|1760.76|31
1653642800000|2022-05-27 09:13:20|1767.35|1761.15|1767.8|1761.6|1767.92|1761.72|1767.04|1760.84|34
1653642810000|2022-05-27 09:13:30|1767.78|1761.58|1767.65|1761.45|1767.78|1761.58|1767.54|1761.34|35
1653642820000|2022-05-27 09:13:40|1767.67|1761.47|1767.68|1761.48|1767.75|1761.55|1767.55|1761.35|33
1653642830000|2022-05-27 09:13:50|1767.61|1761.41|1767.65|1761.45|1767.72|1761.52|1767.56|1761.36|25
1653642840000|2022-05-27 09:14:00|1767.66|1761.46|1767.9|1761.7|1767.9|1761.7|1767.56|1761.36|24
1653642850000|2022-05-27 09:14:10|1767.91|1761.71|1769.91|1763.71|1769.94|1763.74|1767.86|1761.66|34
1653642860000|2022-05-27 09:14:20|1769.8|1763.6|1768.52|1762.32|1769.81|1763.61|1768.38|1762.18|35
1653642870000|2022-05-27 09:14:30|1768.59|1762.39|1768.54|1762.34|1768.68|1762.48|1768.48|1762.28|34
1653642880000|2022-05-27 09:14:40|1768.56|1762.36|1768.53|1762.33|1768.61|1762.41|1768.44|1762.24|34
1653642890000|2022-05-27 09:14:50|1768.52|1762.32|1768.55|1762.35|1768.62|1762.42|1768.12|1761.92|33
1653642900000|2022-05-27 09:15:00|1768.67|1762.47|1767.74|1761.54|1768.91|1762.71|1766.94|1760.74|40
1653642910000|2022-05-27 09:15:10|1768.02|1761.82|1769.15|1762.95|1769.8|1763.6|1767.84|1761.64|36
1653642920000|2022-05-27 09:15:20|1769.11|1762.91|1767.46|1761.26|1769.24|1763.04|1767.26|1761.06|36
1653642930000|2022-05-27 09:15:30|1767.22|1761.02|1767.52|1761.32|1767.69|1761.49|1767.22|1761.02|34
1653642940000|2022-05-27 09:15:40|1767.28|1761.08|1767.61|1761.41|1767.93|1761.73|1767.25|1761.05|35
1653642950000|2022-05-27 09:15:50|1767.56|1761.36|1767.58|1761.38|1767.58|1761.38|1767.21|1761.01|32
1653642960000|2022-05-27 09:16:00|1767.55|1761.35|1767.61|1761.41|1767.72|1761.52|1767.31|1761.11|33
1653642970000|2022-05-27 09:16:10|1767.53|1761.33|1768.6|1762.4|1768.97|1762.77|1767.13|1760.93|38
1653642980000|2022-05-27 09:16:20|1768.48|1762.28|1768.87|1762.67|1768.98|1762.78|1768.08|1761.88|33
1653642990000|2022-05-27 09:16:30|1768.82|1762.62|1769.52|1763.32|1769.55|1763.35|1768.64|1762.44|36
1653643000000|2022-05-27 09:16:40|1769.47|1763.27|1769.17|1762.97|1769.55|1763.35|1769.14|1762.94|35
1653643010000|2022-05-27 09:16:50|1769.18|1762.98|1769.22|1763.02|1769.35|1763.15|1769.18|1762.98|35
1653643020000|2022-05-27 09:17:00|1769.17|1762.97|1769.38|1763.18|1769.38|1763.18|1769.13|1762.93|35
1653643030000|2022-05-27 09:17:10|1769.32|1763.12|1769.46|1763.26|1769.46|1763.26|1769.04|1762.84|35
1653643040000|2022-05-27 09:17:20|1769.53|1763.33|1771.09|1764.89|1771.24|1765.04|1769.53|1763.33|38
1653643050000|2022-05-27 09:17:30|1771.03|1764.83|1770.76|1764.56|1771.1|1764.9|1770.59|1764.39|37
1653643060000|2022-05-27 09:17:40|1770.74|1764.54|1770.51|1764.31|1770.77|1764.57|1770.39|1764.19|38
1653643070000|2022-05-27 09:17:50|1770.65|1764.45|1770.61|1764.41|1770.75|1764.55|1770.5|1764.3|35
1653643080000|2022-05-27 09:18:00|1770.64|1764.44|1770.66|1764.46|1770.72|1764.52|1770.56|1764.36|33
1653643090000|2022-05-27 09:18:10|1770.7|1764.5|1770.71|1764.51|1770.77|1764.57|1770.54|1764.34|33
1653643100000|2022-05-27 09:18:20|1770.74|1764.54|1772.34|1766.14|1772.83|1766.63|1770.74|1764.54|38
1653643110000|2022-05-27 09:18:30|1772.56|1766.36|1771.79|1765.59|1772.56|1766.36|1771.64|1765.44|38
1653643120000|2022-05-27 09:18:40|1771.81|1765.61|1770.62|1764.42|1772.71|1766.51|1770.62|1764.42|37
1653643130000|2022-05-27 09:18:50|1770.88|1764.68|1772.1|1765.9|1772.22|1766.02|1770.2|1764|35
1653643140000|2022-05-27 09:19:00|1772.05|1765.85|1771.86|1765.66|1772.19|1765.99|1771.6|1765.4|39
1653643150000|2022-05-27 09:19:10|1771.85|1765.65|1771.6|1765.4|1772.06|1765.86|1771.52|1765.32|36
1653643160000|2022-05-27 09:19:20|1771.54|1765.34|1770.87|1764.67|1771.67|1765.47|1770.81|1764.61|34
1653643170000|2022-05-27 09:19:30|1770.77|1764.57|1772.68|1766.48|1772.81|1766.61|1770.73|1764.53|38
1653643180000|2022-05-27 09:19:40|1772.77|1766.57|1773.03|1766.83|1773.15|1766.95|1772.36|1766.16|40
1653643190000|2022-05-27 09:19:50|1773.06|1766.86|1774.17|1767.97|1774.18|1767.98|1772.92|1766.72|36
1653643200000|2022-05-27 09:20:00|1774.03|1767.83|1774.16|1767.96|1774.19|1767.99|1773.2|1767|35
1653643210000|2022-05-27 09:20:10|1774.07|1767.87|1772.96|1766.76|1775.32|1769.12|1772.93|1766.73|36
1653643220000|2022-05-27 09:20:20|1772.82|1766.62|1771.41|1765.21|1772.82|1766.62|1771.14|1764.94|36
1653643230000|2022-05-27 09:20:30|1771.1|1764.9|1771.35|1765.15|1771.39|1765.19|1770.84|1764.64|37
1653643240000|2022-05-27 09:20:40|1771.34|1765.14|1771.31|1765.11|1771.79|1765.59|1771.14|1764.94|37
1653643250000|2022-05-27 09:20:50|1771.37|1765.17|1771.33|1765.13|1771.45|1765.25|1771.24|1765.04|31
1653643260000|2022-05-27 09:21:00|1771.28|1765.08|1770.13|1763.93|1771.31|1765.11|1770.09|1763.89|37
1653643270000|2022-05-27 09:21:10|1770.27|1764.07|1769.39|1763.19|1770.43|1764.23|1769.39|1763.19|36
1653643280000|2022-05-27 09:21:20|1769.38|1763.18|1768.56|1762.36|1769.43|1763.23|1768.49|1762.29|37
1653643290000|2022-05-27 09:21:30|1768.6|1762.4|1769.08|1762.88|1769.18|1762.98|1768.12|1761.92|33
1653643300000|2022-05-27 09:21:40|1769|1762.8|1768.53|1762.33|1769.05|1762.85|1768.4|1762.2|36
1653643310000|2022-05-27 09:21:50|1768.52|1762.32|1768.46|1762.26|1768.69|1762.49|1768.4|1762.2|30
1653643320000|2022-05-27 09:22:00|1768.49|1762.29|1770.1|1763.9|1770.35|1764.15|1768.41|1762.21|38
1653643330000|2022-05-27 09:22:10|1770.08|1763.88|1769|1762.8|1770.17|1763.97|1768.94|1762.74|39
1653643340000|2022-05-27 09:22:20|1769.07|1762.87|1769.47|1763.27|1769.68|1763.48|1768.8|1762.6|33
1653643350000|2022-05-27 09:22:30|1769.44|1763.24|1769.93|1763.73|1770.45|1764.25|1769.28|1763.08|37
1653643360000|2022-05-27 09:22:40|1770.12|1763.92|1771.58|1765.38|1771.6|1765.4|1770.11|1763.91|37
1653643370000|2022-05-27 09:22:50|1771.56|1765.36|1772.45|1766.25|1772.45|1766.25|1771.47|1765.27|36
1653643380000|2022-05-27 09:23:00|1772.43|1766.23|1770.77|1764.57|1772.78|1766.58|1770.74|1764.54|35
1653643390000|2022-05-27 09:23:10|1770.95|1764.75|1773.23|1767.03|1773.23|1767.03|1770.84|1764.64|36
1653643400000|2022-05-27 09:23:20|1773.16|1766.96|1774.62|1768.42|1774.62|1768.42|1772.98|1766.78|37
1653643410000|2022-05-27 09:23:30|1774.66|1768.46|1773.1|1766.9|1774.8|1768.6|1773.05|1766.85|34
1653643420000|2022-05-27 09:23:40|1773.15|1766.95|1773.61|1767.41|1773.66|1767.46|1773.06|1766.86|36
1653643430000|2022-05-27 09:23:50|1773.59|1767.39|1772.8|1766.6|1774.15|1767.95|1772.8|1766.6|39
1653643440000|2022-05-27 09:24:00|1772.77|1766.57|1772.9|1766.7|1773.05|1766.85|1772.53|1766.33|35
1653643450000|2022-05-27 09:24:10|1772.75|1766.55|1772.92|1766.72|1773.05|1766.85|1772.66|1766.46|35
1653643460000|2022-05-27 09:24:20|1772.94|1766.74|1772.87|1766.67|1773.3|1767.1|1772.69|1766.49|37
1653643470000|2022-05-27 09:24:30|1772.86|1766.66|1772.05|1765.85|1772.94|1766.74|1772.05|1765.85|33
1653643480000|2022-05-27 09:24:40|1772|1765.8|1771.39|1765.19|1772.07|1765.87|1771.11|1764.91|38
1653643490000|2022-05-27 09:24:50|1771.33|1765.13|1770.73|1764.53|1771.61|1765.41|1770.64|1764.44|36
1653643500000|2022-05-27 09:25:00|1770.79|1764.59|1770.44|1764.24|1770.83|1764.63|1770.04|1763.84|33
1653643510000|2022-05-27 09:25:10|1769.88|1763.68|1772.19|1765.99|1772.53|1766.33|1769.75|1763.55|39
1653643520000|2022-05-27 09:25:20|1772.16|1765.96|1771.04|1764.84|1772.4|1766.2|1771.02|1764.82|33
1653643530000|2022-05-27 09:25:30|1771.05|1764.85|1770.06|1763.86|1771.1|1764.9|1769.43|1763.23|35
1653643540000|2022-05-27 09:25:40|1770.15|1763.95|1769.94|1763.74|1770.19|1763.99|1769.94|1763.74|32
1653643550000|2022-05-27 09:25:50|1769.88|1763.68|1770.64|1764.44|1770.64|1764.44|1769.51|1763.31|30
1653643560000|2022-05-27 09:26:00|1770.89|1764.69|1773.27|1767.07|1773.37|1767.17|1770.89|1764.69|37
1653643570000|2022-05-27 09:26:10|1773.3|1767.1|1773.15|1766.95|1773.3|1767.1|1772.58|1766.38|34
1653643580000|2022-05-27 09:26:20|1773.14|1766.94|1772.77|1766.57|1773.38|1767.18|1772.77|1766.57|36
1653643590000|2022-05-27 09:26:30|1772.45|1766.25|1771.48|1765.28|1772.45|1766.25|1771.48|1765.28|36
1653643600000|2022-05-27 09:26:40|1771.55|1765.35|1772.24|1766.04|1772.28|1766.08|1771.5|1765.3|35
1653643610000|2022-05-27 09:26:50|1772.26|1766.06|1772.64|1766.44|1773.16|1766.96|1772.22|1766.02|35
1653643620000|2022-05-27 09:27:00|1772.65|1766.45|1773.83|1767.63|1773.83|1767.63|1772.63|1766.43|32
1653643630000|2022-05-27 09:27:10|1773.84|1767.64|1773.54|1767.34|1774|1767.8|1773.43|1767.23|31
1653643640000|2022-05-27 09:27:20|1773.58|1767.38|1773.72|1767.52|1773.76|1767.56|1773.56|1767.36|34
1653643650000|2022-05-27 09:27:30|1773.74|1767.54|1774.49|1768.29|1774.59|1768.39|1773.74|1767.54|34
1653643660000|2022-05-27 09:27:40|1774.44|1768.24|1775.69|1769.49|1775.89|1769.69|1774.17|1767.97|39
1653643670000|2022-05-27 09:27:50|1775.62|1769.42|1774.7|1768.5|1776.29|1770.09|1774.7|1768.5|37
1653643680000|2022-05-27 09:28:00|1774.74|1768.54|1774.18|1767.98|1774.75|1768.55|1773.91|1767.71|36
1653643690000|2022-05-27 09:28:10|1774.14|1767.94|1774.12|1767.92|1774.4|1768.2|1773.98|1767.78|35
1653643700000|2022-05-27 09:28:20|1774.09|1767.89|1774.34|1768.14|1774.41|1768.21|1774.03|1767.83|35
1653643710000|2022-05-27 09:28:30|1774.3|1768.1|1775.04|1768.84|1775.19|1768.99|1774.3|1768.1|35
1653643720000|2022-05-27 09:28:40|1774.42|1768.22|1773.5|1767.3|1774.73|1768.53|1773.29|1767.09|29
1653643730000|2022-05-27 09:28:50|1774.04|1767.84|1773.82|1767.62|1774.36|1768.16|1773.55|1767.35|36
1653643740000|2022-05-27 09:29:00|1773.83|1767.63|1774.15|1767.95|1774.34|1768.14|1773.43|1767.23|36
1653643750000|2022-05-27 09:29:10|1774.11|1767.91|1773.66|1767.46|1774.16|1767.96|1773.35|1767.15|31
1653643760000|2022-05-27 09:29:20|1773.61|1767.41|1774.15|1767.95|1774.22|1768.02|1773.61|1767.41|33
1653643770000|2022-05-27 09:29:30|1774.12|1767.92|1773.07|1766.87|1774.18|1767.98|1772.9|1766.7|37
1653643780000|2022-05-27 09:29:40|1773.08|1766.88|1773.67|1767.47|1773.71|1767.51|1772.82|1766.62|39
1653643790000|2022-05-27 09:29:50|1773.65|1767.45|1772.85|1766.65|1773.65|1767.45|1772.69|1766.49|35
1653643800000|2022-05-27 09:30:00|1772.86|1766.66|1772.17|1765.97|1773.08|1766.88|1772.17|1765.97|34
1653643810000|2022-05-27 09:30:10|1772.15|1765.95|1772.01|1765.81|1772.51|1766.31|1771.78|1765.58|32
1653643820000|2022-05-27 09:30:20|1772.05|1765.85|1770.67|1764.47|1772.11|1765.91|1770.63|1764.43|35
1653643830000|2022-05-27 09:30:30|1770.63|1764.43|1770.58|1764.38|1770.71|1764.51|1770.22|1764.02|24
1653643840000|2022-05-27 09:30:40|1770.63|1764.43|1774.47|1768.27|1774.47|1768.27|1770.03|1763.83|36
1653643850000|2022-05-27 09:30:50|1774.64|1768.44|1775.51|1769.31|1776.87|1770.67|1774.64|1768.44|40
1653643860000|2022-05-27 09:31:00|1775.55|1769.35|1774.92|1768.72|1775.55|1769.35|1774.01|1767.81|38
1653643870000|2022-05-27 09:31:10|1775.04|1768.84|1775.46|1769.26|1775.87|1769.67|1775.04|1768.84|35
1653643880000|2022-05-27 09:31:20|1775.42|1769.22|1774.81|1768.61|1775.63|1769.43|1774.58|1768.38|38
1653643890000|2022-05-27 09:31:30|1774.73|1768.53|1775.39|1769.19|1775.46|1769.26|1774.67|1768.47|36
1653643900000|2022-05-27 09:31:40|1775.51|1769.31|1776.3|1770.1|1776.43|1770.23|1775.47|1769.27|37
1653643910000|2022-05-27 09:31:50|1776.44|1770.24|1776.97|1770.77|1776.97|1770.77|1776.28|1770.08|39
1653643920000|2022-05-27 09:32:00|1776.93|1770.73|1775.76|1769.56|1777.59|1771.39|1775.76|1769.56|39
1653643930000|2022-05-27 09:32:10|1775.64|1769.44|1775.31|1769.11|1775.91|1769.71|1775.05|1768.85|35
1653643940000|2022-05-27 09:32:20|1775.32|1769.12|1775.52|1769.32|1775.78|1769.58|1775.2|1769|38
1653643950000|2022-05-27 09:32:30|1775.49|1769.29|1775.28|1769.08|1775.97|1769.77|1775.27|1769.07|34
1653643960000|2022-05-27 09:32:40|1775.25|1769.05|1775.89|1769.69|1776.08|1769.88|1775.25|1769.05|36
1653643970000|2022-05-27 09:32:50|1775.87|1769.67|1775.28|1769.08|1776.04|1769.84|1775.23|1769.03|40
1653643980000|2022-05-27 09:33:00|1775.27|1769.07|1773.51|1767.31|1775.38|1769.18|1773.23|1767.03|37
1653643990000|2022-05-27 09:33:10|1773.47|1767.27|1773.27|1767.07|1773.54|1767.34|1773.01|1766.81|30
1653644000000|2022-05-27 09:33:20|1773.26|1767.06|1774.6|1768.4|1774.6|1768.4|1772.56|1766.36|34
1653644010000|2022-05-27 09:33:30|1774.33|1768.13|1773.31|1767.11|1774.61|1768.41|1773.26|1767.06|35
1653644020000|2022-05-27 09:33:40|1773.27|1767.07|1774.02|1767.82|1774.13|1767.93|1773.02|1766.82|34
1653644030000|2022-05-27 09:33:50|1774.1|1767.9|1774.16|1767.96|1774.42|1768.22|1773.62|1767.42|33
1653644040000|2022-05-27 09:34:00|1774.19|1767.99|1775.9|1769.7|1775.96|1769.76|1774.14|1767.94|37
1653644050000|2022-05-27 09:34:10|1775.91|1769.71|1776.5|1770.3|1776.61|1770.41|1775.91|1769.71|37
1653644060000|2022-05-27 09:34:20|1776.43|1770.23|1776.88|1770.68|1776.89|1770.69|1775.87|1769.67|39
1653644070000|2022-05-27 09:34:30|1776.86|1770.66|1775.95|1769.75|1776.86|1770.66|1775.63|1769.43|37
1653644080000|2022-05-27 09:34:40|1776.02|1769.82|1776.09|1769.89|1776.12|1769.92|1775.79|1769.59|35
1653644090000|2022-05-27 09:34:50|1776.06|1769.86|1776.87|1770.67|1776.87|1770.67|1775.93|1769.73|36
1653644100000|2022-05-27 09:35:00|1776.4|1770.2|1775.46|1769.26|1776.96|1770.76|1775.44|1769.24|38
1653644110000|2022-05-27 09:35:10|1775.51|1769.31|1776.1|1769.9|1776.23|1770.03|1775.38|1769.18|34
1653644120000|2022-05-27 09:35:20|1776.06|1769.86|1775.78|1769.58|1776.15|1769.95|1775.76|1769.56|30
1653644130000|2022-05-27 09:35:30|1775.77|1769.57|1774.84|1768.64|1775.9|1769.7|1774.73|1768.53|37
1653644140000|2022-05-27 09:35:40|1774.86|1768.66|1775.65|1769.45|1775.93|1769.73|1774.77|1768.57|35
1653644150000|2022-05-27 09:35:50|1775.82|1769.62|1775.74|1769.54|1775.82|1769.62|1775.58|1769.38|34
1653644160000|2022-05-27 09:36:00|1775.68|1769.48|1774.71|1768.51|1776.19|1769.99|1774.67|1768.47|35
1653644170000|2022-05-27 09:36:10|1774.74|1768.54|1776.61|1770.41|1776.61|1770.41|1774.69|1768.49|32
1653644180000|2022-05-27 09:36:20|1776.56|1770.36|1776.53|1770.33|1777.03|1770.83|1776.17|1769.97|37
1653644190000|2022-05-27 09:36:30|1776.47|1770.27|1776.26|1770.06|1776.48|1770.28|1776.09|1769.89|35
1653644200000|2022-05-27 09:36:40|1776.15|1769.95|1776.32|1770.12|1776.44|1770.24|1776.14|1769.94|33
1653644210000|2022-05-27 09:36:50|1776.33|1770.13|1777.23|1771.03|1777.28|1771.08|1776.32|1770.12|36
1653644220000|2022-05-27 09:37:00|1777.18|1770.98|1776.88|1770.68|1777.2|1771|1776.61|1770.41|35
1653644230000|2022-05-27 09:37:10|1776.64|1770.44|1777.08|1770.88|1777.21|1771.01|1776.62|1770.42|39
1653644240000|2022-05-27 09:37:20|1777.01|1770.81|1777.02|1770.82|1777.09|1770.89|1776.88|1770.68|34
1653644250000|2022-05-27 09:37:30|1776.96|1770.76|1776.76|1770.56|1777.14|1770.94|1776.73|1770.53|34
1653644260000|2022-05-27 09:37:40|1776.75|1770.55|1776.64|1770.44|1776.88|1770.68|1776.56|1770.36|35
1653644270000|2022-05-27 09:37:50|1776.87|1770.67|1777.83|1771.63|1777.83|1771.63|1776.72|1770.52|39
1653644280000|2022-05-27 09:38:00|1777.79|1771.59|1776.95|1770.75|1777.79|1771.59|1775.78|1769.58|36
1653644290000|2022-05-27 09:38:10|1777.19|1770.99|1778.4|1772.2|1778.4|1772.2|1777.19|1770.99|33
1653644300000|2022-05-27 09:38:20|1778.75|1772.55|1779.68|1773.48|1780.33|1774.13|1778.75|1772.55|40
1653644310000|2022-05-27 09:38:30|1779.57|1773.37|1778.98|1772.78|1780.23|1774.03|1778.94|1772.74|38
1653644320000|2022-05-27 09:38:40|1779.07|1772.87|1779.54|1773.34|1779.78|1773.58|1779.01|1772.81|37
1653644330000|2022-05-27 09:38:50|1779.56|1773.36|1779.73|1773.53|1780.29|1774.09|1779.52|1773.32|33
1653644340000|2022-05-27 09:39:00|1779.71|1773.51|1780|1773.8|1780.17|1773.97|1779.7|1773.5|34
1653644350000|2022-05-27 09:39:10|1780.01|1773.81|1780.16|1773.96|1780.85|1774.65|1779.99|1773.79|38
1653644360000|2022-05-27 09:39:20|1780.06|1773.86|1780.11|1773.91|1780.17|1773.97|1779.98|1773.78|33
1653644370000|2022-05-27 09:39:30|1780.13|1773.93|1779.71|1773.51|1780.5|1774.3|1779.59|1773.39|35
1653644380000|2022-05-27 09:39:40|1779.67|1773.47|1779.77|1773.57|1779.93|1773.73|1779.67|1773.47|29
1653644390000|2022-05-27 09:39:50|1779.76|1773.56|1779.77|1773.57|1779.88|1773.68|1779.69|1773.49|24
1653644400000|2022-05-27 09:40:00|1779.81|1773.61|1777.59|1771.39|1779.81|1773.61|1777.17|1770.97|35
1653644410000|2022-05-27 09:40:10|1777.43|1771.23|1778.25|1772.05|1778.33|1772.13|1777.04|1770.84|36
1653644420000|2022-05-27 09:40:20|1778.34|1772.14|1778.09|1771.89|1778.37|1772.17|1778.06|1771.86|36
1653644430000|2022-05-27 09:40:30|1778.01|1771.81|1780.05|1773.85|1780.05|1773.85|1777.46|1771.26|35
1653644440000|2022-05-27 09:40:40|1779.98|1773.78|1779.96|1773.76|1780.14|1773.94|1779.73|1773.53|39
1653644450000|2022-05-27 09:40:50|1779.91|1773.71|1779.5|1773.3|1779.98|1773.78|1779.34|1773.14|28
1653644460000|2022-05-27 09:41:00|1779.51|1773.31|1779.87|1773.67|1780.3|1774.1|1779.27|1773.07|37
1653644470000|2022-05-27 09:41:10|1779.9|1773.7|1780.32|1774.12|1780.37|1774.17|1779.52|1773.32|31
1653644480000|2022-05-27 09:41:20|1780.26|1774.06|1778.57|1772.37|1780.34|1774.14|1778.18|1771.98|39
1653644490000|2022-05-27 09:41:30|1778.53|1772.33|1778.29|1772.09|1778.53|1772.33|1778.2|1772|29
1653644500000|2022-05-27 09:41:40|1778.24|1772.04|1781.28|1775.08|1781.7|1775.5|1778.24|1772.04|39
1653644510000|2022-05-27 09:41:50|1780.92|1774.72|1781.21|1775.01|1781.35|1775.15|1780.7|1774.5|38
1653644520000|2022-05-27 09:42:00|1781.1|1774.9|1780.07|1773.87|1781.22|1775.02|1779.9|1773.7|37
1653644530000|2022-05-27 09:42:10|1779.85|1773.65|1778.94|1772.74|1779.93|1773.73|1778.94|1772.74|35
1653644540000|2022-05-27 09:42:20|1778.83|1772.63|1779.44|1773.24|1779.48|1773.28|1778.6|1772.4|38
1653644550000|2022-05-27 09:42:30|1779.32|1773.12|1778.9|1772.7|1779.32|1773.12|1778.79|1772.59|33
1653644560000|2022-05-27 09:42:40|1778.89|1772.69|1778.78|1772.58|1779.44|1773.24|1778.53|1772.33|38
1653644570000|2022-05-27 09:42:50|1778.77|1772.57|1778.36|1772.16|1778.88|1772.68|1778.25|1772.05|37
1653644580000|2022-05-27 09:43:00|1778.23|1772.03|1777.73|1771.53|1778.55|1772.35|1777.57|1771.37|30
1653644590000|2022-05-27 09:43:10|1777.68|1771.48|1777.6|1771.4|1777.98|1771.78|1777.18|1770.98|36
1653644600000|2022-05-27 09:43:20|1777.81|1771.61|1777.77|1771.57|1778.34|1772.14|1777.53|1771.33|32
1653644610000|2022-05-27 09:43:30|1777.75|1771.55|1777.39|1771.19|1777.87|1771.67|1777.13|1770.93|37
1653644620000|2022-05-27 09:43:40|1777.52|1771.32|1777.42|1771.22|1777.73|1771.53|1777.17|1770.97|36
1653644630000|2022-05-27 09:43:50|1777.39|1771.19|1777.48|1771.28|1777.96|1771.76|1777.2|1771|37
1653644640000|2022-05-27 09:44:00|1777.41|1771.21|1778.21|1772.01|1778.21|1772.01|1777.22|1771.02|35
1653644650000|2022-05-27 09:44:10|1778.26|1772.06|1778.28|1772.08|1778.47|1772.27|1777.84|1771.64|33
1653644660000|2022-05-27 09:44:20|1778.29|1772.09|1776.86|1770.66|1778.29|1772.09|1776.51|1770.31|39
1653644670000|2022-05-27 09:44:30|1777.02|1770.82|1775.91|1769.71|1777.13|1770.93|1775.77|1769.57|35
1653644680000|2022-05-27 09:44:40|1775.92|1769.72|1776.38|1770.18|1776.88|1770.68|1775.92|1769.72|37
1653644690000|2022-05-27 09:44:50|1776.35|1770.15|1776.26|1770.06|1776.52|1770.32|1776.19|1769.99|32
1653644700000|2022-05-27 09:45:00|1775.89|1769.69|1777.11|1770.91|1777.36|1771.16|1775.89|1769.69|36
1653644710000|2022-05-27 09:45:10|1777.16|1770.96|1777.48|1771.28|1777.88|1771.68|1777.16|1770.96|33
1653644720000|2022-05-27 09:45:20|1777.41|1771.21|1777.55|1771.35|1777.61|1771.41|1777.35|1771.15|31
1653644730000|2022-05-27 09:45:30|1777.56|1771.36|1775.55|1769.35|1777.56|1771.36|1775.29|1769.09|37
1653644740000|2022-05-27 09:45:40|1775.58|1769.38|1773.43|1767.23|1775.58|1769.38|1773.27|1767.07|34
1653644750000|2022-05-27 09:45:50|1773.38|1767.18|1773.3|1767.1|1773.57|1767.37|1773.23|1767.03|33
1653644760000|2022-05-27 09:46:00|1773.23|1767.03|1772.97|1766.77|1774.8|1768.6|1772.83|1766.63|39
1653644770000|2022-05-27 09:46:10|1772.55|1766.35|1773.25|1767.05|1773.5|1767.3|1772.54|1766.34|31
1653644780000|2022-05-27 09:46:20|1773.2|1767|1773.06|1766.86|1773.3|1767.1|1772.64|1766.44|33
1653644790000|2022-05-27 09:46:30|1773.07|1766.87|1772.85|1766.65|1773.4|1767.2|1772.72|1766.52|35
1653644800000|2022-05-27 09:46:40|1772.88|1766.68|1772.77|1766.57|1772.88|1766.68|1772.46|1766.26|32
1653644810000|2022-05-27 09:46:50|1772.52|1766.32|1772.53|1766.33|1772.88|1766.68|1772.34|1766.14|32
1653644820000|2022-05-27 09:47:00|1772.49|1766.29|1772.66|1766.46|1772.95|1766.75|1772.45|1766.25|30
1653644830000|2022-05-27 09:47:10|1772.6|1766.4|1772.78|1766.58|1772.89|1766.69|1772.57|1766.37|36
1653644840000|2022-05-27 09:47:20|1772.76|1766.56|1772.58|1766.38|1772.77|1766.57|1772.56|1766.36|26
1653644850000|2022-05-27 09:47:30|1772.63|1766.43|1772.74|1766.54|1772.81|1766.61|1772.6|1766.4|28
1653644860000|2022-05-27 09:47:40|1772.79|1766.59|1772.71|1766.51|1772.82|1766.62|1772.63|1766.43|34
1653644870000|2022-05-27 09:47:50|1772.7|1766.5|1772.54|1766.34|1772.78|1766.58|1772.42|1766.22|33
1653644880000|2022-05-27 09:48:00|1772.55|1766.35|1772.64|1766.44|1772.75|1766.55|1772.41|1766.21|35
1653644890000|2022-05-27 09:48:10|1772.62|1766.42|1772.89|1766.69|1773.4|1767.2|1772.51|1766.31|35
1653644900000|2022-05-27 09:48:20|1772.88|1766.68|1772.88|1766.68|1772.88|1766.68|1772.74|1766.54|19
1653644910000|2022-05-27 09:48:30|1772.74|1766.54|1772.93|1766.73|1772.94|1766.74|1772.29|1766.09|29
1653644920000|2022-05-27 09:48:40|1772.9|1766.7|1774.54|1768.34|1774.55|1768.35|1772.86|1766.66|31
1653644930000|2022-05-27 09:48:50|1774.51|1768.31|1774.63|1768.43|1775.09|1768.89|1774.51|1768.31|39
1653644940000|2022-05-27 09:49:00|1774.51|1768.31|1774.36|1768.16|1774.65|1768.45|1774.3|1768.1|37
1653644950000|2022-05-27 09:49:10|1774.35|1768.15|1774.93|1768.73|1775.17|1768.97|1774.34|1768.14|34
1653644960000|2022-05-27 09:49:20|1774.9|1768.7|1775.42|1769.22|1775.73|1769.53|1774.89|1768.69|40
1653644970000|2022-05-27 09:49:30|1775.47|1769.27|1775.42|1769.22|1775.5|1769.3|1775.13|1768.93|35
1653644980000|2022-05-27 09:49:40|1775.37|1769.17|1774.9|1768.7|1775.37|1769.17|1774.72|1768.52|28
1653644990000|2022-05-27 09:49:50|1774.76|1768.56|1773.63|1767.43|1774.78|1768.58|1773.63|1767.43|22
1653645000000|2022-05-27 09:50:00|1773.65|1767.45|1774.34|1768.14|1774.55|1768.35|1773.41|1767.21|38
1653645010000|2022-05-27 09:50:10|1773.91|1767.71|1773.88|1767.68|1774.4|1768.2|1773.68|1767.48|33
1653645020000|2022-05-27 09:50:20|1773.87|1767.67|1773.78|1767.58|1773.91|1767.71|1773.39|1767.19|30
1653645030000|2022-05-27 09:50:30|1773.71|1767.51|1773.38|1767.18|1774.11|1767.91|1773.23|1767.03|34
1653645040000|2022-05-27 09:50:40|1773.34|1767.14|1772.54|1766.34|1773.44|1767.24|1772.31|1766.11|29
1653645050000|2022-05-27 09:50:50|1772.49|1766.29|1773|1766.8|1773.07|1766.87|1772.24|1766.04|38
1653645060000|2022-05-27 09:51:00|1772.99|1766.79|1772.93|1766.73|1773.08|1766.88|1772.74|1766.54|27
1653645070000|2022-05-27 09:51:10|1772.91|1766.71|1773.59|1767.39|1773.92|1767.72|1772.79|1766.59|30
1653645080000|2022-05-27 09:51:20|1773.62|1767.42|1774.47|1768.27|1774.51|1768.31|1773.5|1767.3|27
1653645090000|2022-05-27 09:51:30|1774.51|1768.31|1774.26|1768.06|1774.51|1768.31|1774.11|1767.91|36
1653645100000|2022-05-27 09:51:40|1774.21|1768.01|1774.81|1768.61|1774.82|1768.62|1774.06|1767.86|38
1653645110000|2022-05-27 09:51:50|1774.74|1768.54|1775.8|1769.6|1775.85|1769.65|1774.63|1768.43|39
1653645120000|2022-05-27 09:52:00|1775.85|1769.65|1775.39|1769.19|1775.85|1769.65|1775.26|1769.06|34
1653645130000|2022-05-27 09:52:10|1775.41|1769.21|1775.35|1769.15|1775.5|1769.3|1775.28|1769.08|36
1653645140000|2022-05-27 09:52:20|1775.41|1769.21|1775.08|1768.88|1775.5|1769.3|1775.03|1768.83|33
1653645150000|2022-05-27 09:52:30|1775.12|1768.92|1775.51|1769.31|1775.62|1769.42|1775.11|1768.91|33
1653645160000|2022-05-27 09:52:40|1775.49|1769.29|1776.88|1770.68|1776.9|1770.7|1775.4|1769.2|36
1653645170000|2022-05-27 09:52:50|1776.9|1770.7|1778.16|1771.96|1778.23|1772.03|1776.9|1770.7|37
1653645180000|2022-05-27 09:53:00|1778.36|1772.16|1780.02|1773.82|1780.02|1773.82|1777.88|1771.68|39
1653645190000|2022-05-27 09:53:10|1779.92|1773.72|1780.09|1773.89|1780.09|1773.89|1778.92|1772.72|39
1653645200000|2022-05-27 09:53:20|1780.17|1773.97|1780.77|1774.57|1781.05|1774.85|1780.09|1773.89|36
1653645210000|2022-05-27 09:53:30|1780.52|1774.32|1780.31|1774.11|1780.52|1774.32|1779.64|1773.44|37
1653645220000|2022-05-27 09:53:40|1780.3|1774.1|1781.09|1774.89|1781.35|1775.15|1780.23|1774.03|36
1653645230000|2022-05-27 09:53:50|1781.04|1774.84|1782.51|1776.31|1782.52|1776.32|1780.65|1774.45|39
1653645240000|2022-05-27 09:54:00|1782.41|1776.21|1781.04|1774.84|1783.18|1776.98|1780.56|1774.36|35
1653645250000|2022-05-27 09:54:10|1780.97|1774.77|1780.99|1774.79|1781.39|1775.19|1780.18|1773.98|35
1653645260000|2022-05-27 09:54:20|1780.98|1774.78|1782.05|1775.85|1782.53|1776.33|1780.98|1774.78|39
1653645270000|2022-05-27 09:54:30|1782.36|1776.16|1782.5|1776.3|1782.66|1776.46|1782.01|1775.81|33
1653645280000|2022-05-27 09:54:40|1782.48|1776.28|1782.86|1776.66|1783.27|1777.07|1782.07|1775.87|40
1653645290000|2022-05-27 09:54:50|1782.83|1776.63|1784.39|1778.19|1784.39|1778.19|1782.76|1776.56|35
1653645300000|2022-05-27 09:55:00|1784.56|1778.36|1786.41|1780.21|1786.42|1780.22|1784.56|1778.36|35
1653645310000|2022-05-27 09:55:10|1786.32|1780.12|1786.3|1780.1|1787.26|1781.06|1786.14|1779.94|40
1653645320000|2022-05-27 09:55:20|1786.28|1780.08|1786.98|1780.78|1787.06|1780.86|1786.2|1780|38
1653645330000|2022-05-27 09:55:30|1787.03|1780.83|1786.27|1780.07|1787.36|1781.16|1785.21|1779.01|36
1653645340000|2022-05-27 09:55:40|1786.31|1780.11|1787.35|1781.15|1787.43|1781.23|1786.16|1779.96|36
1653645350000|2022-05-27 09:55:50|1787.33|1781.13|1787.45|1781.25|1787.58|1781.38|1787.21|1781.01|37
1653645360000|2022-05-27 09:56:00|1787.46|1781.26|1786.85|1780.65|1787.68|1781.48|1786.34|1780.14|38
1653645370000|2022-05-27 09:56:10|1787.1|1780.9|1786.94|1780.74|1787.52|1781.32|1786.01|1779.81|35
1653645380000|2022-05-27 09:56:20|1786.88|1780.68|1786.29|1780.09|1787.22|1781.02|1786.27|1780.07|38
1653645390000|2022-05-27 09:56:30|1786.6|1780.4|1786.49|1780.29|1786.68|1780.48|1785.99|1779.79|36
1653645400000|2022-05-27 09:56:40|1786.29|1780.09|1786.62|1780.42|1786.7|1780.5|1786.08|1779.88|35
1653645410000|2022-05-27 09:56:50|1786.54|1780.34|1787.57|1781.37|1787.69|1781.49|1786.54|1780.34|33
1653645420000|2022-05-27 09:57:00|1787.61|1781.41|1785.28|1779.08|1787.61|1781.41|1785.28|1779.08|36
1653645430000|2022-05-27 09:57:10|1785.29|1779.09|1784.92|1778.72|1785.29|1779.09|1784.72|1778.52|39
1653645440000|2022-05-27 09:57:20|1784.86|1778.66|1785.23|1779.03|1785.35|1779.15|1784.45|1778.25|36
1653645450000|2022-05-27 09:57:30|1785.25|1779.05|1785.25|1779.05|1785.3|1779.1|1785.16|1778.96|30
1653645460000|2022-05-27 09:57:40|1785.29|1779.09|1784.37|1778.17|1785.29|1779.09|1784.37|1778.17|36
1653645470000|2022-05-27 09:57:50|1784.49|1778.29|1784.6|1778.4|1784.75|1778.55|1784.33|1778.13|33
1653645480000|2022-05-27 09:58:00|1784.53|1778.33|1785.36|1779.16|1785.36|1779.16|1783.64|1777.44|38
1653645490000|2022-05-27 09:58:10|1785.37|1779.17|1785.72|1779.52|1785.72|1779.52|1784.92|1778.72|38
1653645500000|2022-05-27 09:58:20|1785.59|1779.39|1784.41|1778.21|1785.59|1779.39|1784.41|1778.21|38
1653645510000|2022-05-27 09:58:30|1784.36|1778.16|1784.19|1777.99|1784.43|1778.23|1783.72|1777.52|34
1653645520000|2022-05-27 09:58:40|1784.13|1777.93|1784.37|1778.17|1784.45|1778.25|1784.08|1777.88|33
1653645530000|2022-05-27 09:58:50|1784.4|1778.2|1785.34|1779.14|1785.49|1779.29|1784.22|1778.02|38
1653645540000|2022-05-27 09:59:00|1785.32|1779.12|1784.6|1778.4|1785.33|1779.13|1783.88|1777.68|38
1653645550000|2022-05-27 09:59:10|1784.64|1778.44|1784.59|1778.39|1784.73|1778.53|1784.55|1778.35|35
1653645560000|2022-05-27 09:59:20|1784.6|1778.4|1786.16|1779.96|1786.53|1780.33|1784.6|1778.4|38
1653645570000|2022-05-27 09:59:30|1786.28|1780.08|1786|1779.8|1786.32|1780.12|1786|1779.8|30
1653645580000|2022-05-27 09:59:40|1786.11|1779.91|1785.33|1779.13|1786.38|1780.18|1785.33|1779.13|37
1653645590000|2022-05-27 09:59:50|1785.27|1779.07|1786.02|1779.82|1786.34|1780.14|1785.08|1778.88|33
1653645600000|2022-05-27 10:00:00|1785.97|1779.77|1784.26|1778.06|1786.17|1779.97|1784.18|1777.98|38
1653645610000|2022-05-27 10:00:10|1784.2|1778|1784.51|1778.31|1784.81|1778.61|1784.12|1777.92|37
1653645620000|2022-05-27 10:00:20|1784.5|1778.3|1784.99|1778.79|1785.09|1778.89|1784.4|1778.2|36
1653645630000|2022-05-27 10:00:30|1784.94|1778.74|1784.45|1778.25|1785.68|1779.48|1784.38|1778.18|38
1653645640000|2022-05-27 10:00:40|1784.47|1778.27|1784.12|1777.92|1784.5|1778.3|1784.11|1777.91|33
1653645650000|2022-05-27 10:00:50|1784.14|1777.94|1784.55|1778.35|1784.7|1778.5|1783.96|1777.76|34
1653645660000|2022-05-27 10:01:00|1784.48|1778.28|1785.9|1779.7|1785.9|1779.7|1784.34|1778.14|34
1653645670000|2022-05-27 10:01:10|1785.84|1779.64|1784.71|1778.51|1786.14|1779.94|1784.71|1778.51|35
1653645680000|2022-05-27 10:01:20|1784.74|1778.54|1784.09|1777.89|1784.74|1778.54|1784.04|1777.84|31
1653645690000|2022-05-27 10:01:30|1784.08|1777.88|1784.44|1778.24|1784.94|1778.74|1782.72|1776.52|35
1653645700000|2022-05-27 10:01:40|1784.37|1778.17|1787.35|1781.15|1787.73|1781.53|1784.27|1778.07|38
1653645710000|2022-05-27 10:01:50|1787.3|1781.1|1787.12|1780.92|1787.41|1781.21|1787.05|1780.85|35
1653645720000|2022-05-27 10:02:00|1787.32|1781.12|1787.01|1780.81|1787.44|1781.24|1786.61|1780.41|38
1653645730000|2022-05-27 10:02:10|1786.99|1780.79|1785.84|1779.64|1786.99|1780.79|1785.78|1779.58|33
1653645740000|2022-05-27 10:02:20|1785.8|1779.6|1785.39|1779.19|1785.96|1779.76|1785.13|1778.93|31
1653645750000|2022-05-27 10:02:30|1785.2|1779|1785.56|1779.36|1785.95|1779.75|1785|1778.8|36
1653645760000|2022-05-27 10:02:40|1785.66|1779.46|1785.25|1779.05|1785.85|1779.65|1785.12|1778.92|36
1653645770000|2022-05-27 10:02:50|1785.26|1779.06|1784.83|1778.63|1785.42|1779.22|1784.59|1778.39|35
1653645780000|2022-05-27 10:03:00|1784.79|1778.59|1784.93|1778.73|1785.02|1778.82|1784.63|1778.43|28
1653645790000|2022-05-27 10:03:10|1784.95|1778.75|1784.86|1778.66|1785.19|1778.99|1784.63|1778.43|33
1653645800000|2022-05-27 10:03:20|1784.83|1778.63|1784.63|1778.43|1784.93|1778.73|1783.93|1777.73|36
1653645810000|2022-05-27 10:03:30|1784.23|1778.03|1782.44|1776.24|1784.23|1778.03|1782.15|1775.95|34
1653645820000|2022-05-27 10:03:40|1782.31|1776.11|1782.05|1775.85|1782.73|1776.53|1781.76|1775.56|37
1653645830000|2022-05-27 10:03:50|1781.65|1775.45|1781.49|1775.29|1782.23|1776.03|1781.46|1775.26|33
1653645840000|2022-05-27 10:04:00|1781.44|1775.24|1782.87|1776.67|1782.94|1776.74|1781.16|1774.96|37
1653645850000|2022-05-27 10:04:10|1783.04|1776.84|1782.5|1776.3|1783.7|1777.5|1782.37|1776.17|34
1653645860000|2022-05-27 10:04:20|1782.52|1776.32|1782.18|1775.98|1782.6|1776.4|1782.04|1775.84|29
1653645870000|2022-05-27 10:04:30|1782.01|1775.81|1781.36|1775.16|1782.01|1775.81|1781.32|1775.12|30
1653645880000|2022-05-27 10:04:40|1781.38|1775.18|1780.7|1774.5|1781.41|1775.21|1780.7|1774.5|31
1653645890000|2022-05-27 10:04:50|1780.81|1774.61|1780.71|1774.51|1781.09|1774.89|1780.7|1774.5|29
1653645900000|2022-05-27 10:05:00|1780.57|1774.37|1781.74|1775.54|1782.25|1776.05|1780.3|1774.1|39
1653645910000|2022-05-27 10:05:10|1781.65|1775.45|1781.01|1774.81|1781.76|1775.56|1780.79|1774.59|33
1653645920000|2022-05-27 10:05:20|1780.84|1774.64|1778.48|1772.28|1780.84|1774.64|1778.33|1772.13|38
1653645930000|2022-05-27 10:05:30|1778.32|1772.12|1777.92|1771.72|1778.64|1772.44|1777.54|1771.34|37
1653645940000|2022-05-27 10:05:40|1777.97|1771.77|1777.18|1770.98|1778|1771.8|1777.18|1770.98|33
1653645950000|2022-05-27 10:05:50|1777.21|1771.01|1780.45|1774.25|1780.5|1774.3|1777.21|1771.01|38
1653645960000|2022-05-27 10:06:00|1780.44|1774.24|1780.09|1773.89|1780.44|1774.24|1779.86|1773.66|36
1653645970000|2022-05-27 10:06:10|1779.98|1773.78|1781.84|1775.64|1782.05|1775.85|1779.92|1773.72|39
1653645980000|2022-05-27 10:06:20|1781.83|1775.63|1782|1775.8|1782.2|1776|1781.72|1775.52|33
1653645990000|2022-05-27 10:06:30|1782.04|1775.84|1782.11|1775.91|1782.26|1776.06|1781.65|1775.45|31
1653646000000|2022-05-27 10:06:40|1782.01|1775.81|1782.08|1775.88|1782.23|1776.03|1781.98|1775.78|36
1653646010000|2022-05-27 10:06:50|1782.07|1775.87|1781.56|1775.36|1782.15|1775.95|1781.56|1775.36|33
1653646020000|2022-05-27 10:07:00|1781.41|1775.21|1781.82|1775.62|1781.83|1775.63|1781.37|1775.17|31
1653646030000|2022-05-27 10:07:10|1781.98|1775.78|1782.51|1776.31|1782.58|1776.38|1781.86|1775.66|27
1653646040000|2022-05-27 10:07:20|1782.5|1776.3|1781.71|1775.51|1782.8|1776.6|1781.55|1775.35|34
1653646050000|2022-05-27 10:07:30|1781.61|1775.41|1781.57|1775.37|1781.92|1775.72|1781.36|1775.16|32
1653646060000|2022-05-27 10:07:40|1781.61|1775.41|1781.61|1775.41|1781.7|1775.5|1781.44|1775.24|28
1653646070000|2022-05-27 10:07:50|1781.6|1775.4|1781.51|1775.31|1781.96|1775.76|1781.42|1775.22|36
1653646080000|2022-05-27 10:08:00|1781.5|1775.3|1781.68|1775.48|1781.7|1775.5|1781.35|1775.15|18
1653646090000|2022-05-27 10:08:10|1781.41|1775.21|1781.73|1775.53|1781.73|1775.53|1781.35|1775.15|17
1653646100000|2022-05-27 10:08:20|1781.65|1775.45|1781.8|1775.6|1781.84|1775.64|1781.65|1775.45|31
1653646110000|2022-05-27 10:08:30|1781.77|1775.57|1785.32|1779.12|1785.32|1779.12|1781.76|1775.56|34
1653646120000|2022-05-27 10:08:40|1785.36|1779.16|1783.54|1777.34|1785.4|1779.2|1783.35|1777.15|35
1653646130000|2022-05-27 10:08:50|1783.47|1777.27|1783.2|1777|1784.3|1778.1|1783.02|1776.82|35
1653646140000|2022-05-27 10:09:00|1783.23|1777.03|1783.08|1776.88|1783.52|1777.32|1783.04|1776.84|38
1653646150000|2022-05-27 10:09:10|1783.05|1776.85|1782.04|1775.84|1783.14|1776.94|1781.71|1775.51|34
1653646160000|2022-05-27 10:09:20|1782|1775.8|1780.8|1774.6|1782.28|1776.08|1780.8|1774.6|38
1653646170000|2022-05-27 10:09:30|1780.41|1774.21|1780.45|1774.25|1780.59|1774.39|1780.32|1774.12|34
1653646180000|2022-05-27 10:09:40|1780.51|1774.31|1779.68|1773.48|1780.65|1774.45|1779.53|1773.33|32
1653646190000|2022-05-27 10:09:50|1779.66|1773.46|1780.4|1774.2|1780.49|1774.29|1779.6|1773.4|35
1653646200000|2022-05-27 10:10:00|1780.42|1774.22|1780.7|1774.5|1780.74|1774.54|1780.26|1774.06|36
1653646210000|2022-05-27 10:10:10|1780.61|1774.41|1784|1777.8|1784.06|1777.86|1779.72|1773.52|39
1653646220000|2022-05-27 10:10:20|1784.06|1777.86|1783.64|1777.44|1784.18|1777.98|1783.31|1777.11|37
1653646230000|2022-05-27 10:10:30|1783.58|1777.38|1784.49|1778.29|1784.49|1778.29|1783.58|1777.38|37
1653646240000|2022-05-27 10:10:40|1784.57|1778.37|1785.78|1779.58|1786.24|1780.04|1784.43|1778.23|33
1653646250000|2022-05-27 10:10:50|1785.81|1779.61|1786.83|1780.63|1787.04|1780.84|1785.53|1779.33|37
1653646260000|2022-05-27 10:11:00|1786.82|1780.62|1786.27|1780.07|1787|1780.8|1785.91|1779.71|39
1653646270000|2022-05-27 10:11:10|1786.25|1780.05|1786.61|1780.41|1786.73|1780.53|1786.21|1780.01|37
1653646280000|2022-05-27 10:11:20|1786.58|1780.38|1786.45|1780.25|1786.58|1780.38|1786.22|1780.02|34
1653646290000|2022-05-27 10:11:30|1786.31|1780.11|1785.36|1779.16|1786.47|1780.27|1785.02|1778.82|35
1653646300000|2022-05-27 10:11:40|1785.37|1779.17|1785.27|1779.07|1785.63|1779.43|1785.24|1779.04|35
1653646310000|2022-05-27 10:11:50|1785.25|1779.05|1784.8|1778.6|1785.25|1779.05|1784.64|1778.44|33
1653646320000|2022-05-27 10:12:00|1784.81|1778.61|1786.14|1779.94|1786.45|1780.25|1784.8|1778.6|36
1653646330000|2022-05-27 10:12:10|1786.22|1780.02|1786.05|1779.85|1786.34|1780.14|1785.86|1779.66|34
1653646340000|2022-05-27 10:12:20|1785.88|1779.68|1783.7|1777.5|1785.95|1779.75|1783.68|1777.48|34
1653646350000|2022-05-27 10:12:30|1783.71|1777.51|1783.14|1776.94|1783.87|1777.67|1783|1776.8|37
1653646360000|2022-05-27 10:12:40|1783.24|1777.04|1783.05|1776.85|1783.33|1777.13|1783.01|1776.81|29
1653646370000|2022-05-27 10:12:50|1783.07|1776.87|1782.61|1776.41|1783.2|1777|1782.59|1776.39|31
1653646380000|2022-05-27 10:13:00|1782.7|1776.5|1785.08|1778.88|1785.55|1779.35|1782.49|1776.29|37
1653646390000|2022-05-27 10:13:10|1785.1|1778.9|1786.03|1779.83|1786.06|1779.86|1785.08|1778.88|34
1653646400000|2022-05-27 10:13:20|1785.93|1779.73|1784.81|1778.61|1785.99|1779.79|1784.44|1778.24|38
1653646410000|2022-05-27 10:13:30|1784.76|1778.56|1784.95|1778.75|1785.09|1778.89|1784.51|1778.31|37
1653646420000|2022-05-27 10:13:40|1784.85|1778.65|1784.79|1778.59|1785.06|1778.86|1784.51|1778.31|37
1653646430000|2022-05-27 10:13:50|1784.51|1778.31|1784.7|1778.5|1784.98|1778.78|1784.49|1778.29|34
1653646440000|2022-05-27 10:14:00|1784.68|1778.48|1784.9|1778.7|1784.9|1778.7|1784.64|1778.44|27
1653646450000|2022-05-27 10:14:10|1784.89|1778.69|1783.94|1777.74|1784.89|1778.69|1783.78|1777.58|33
1653646460000|2022-05-27 10:14:20|1783.91|1777.71|1783.1|1776.9|1784.18|1777.98|1783.03|1776.83|34
1653646470000|2022-05-27 10:14:30|1783.07|1776.87|1783.06|1776.86|1783.48|1777.28|1782.81|1776.61|37
1653646480000|2022-05-27 10:14:40|1782.94|1776.74|1784.05|1777.85|1784.06|1777.86|1782.86|1776.66|32
1653646490000|2022-05-27 10:14:50|1783.95|1777.75|1783.74|1777.54|1784.06|1777.86|1783.48|1777.28|34
1653646500000|2022-05-27 10:15:00|1783.62|1777.42|1784.92|1778.72|1784.96|1778.76|1783.4|1777.2|34
1653646510000|2022-05-27 10:15:10|1784.87|1778.67|1783.22|1777.02|1784.87|1778.67|1782.78|1776.58|35
1653646520000|2022-05-27 10:15:20|1783.04|1776.84|1782.66|1776.46|1783.23|1777.03|1782.66|1776.46|36
1653646530000|2022-05-27 10:15:30|1782.7|1776.5|1784.03|1777.83|1784.12|1777.92|1782.37|1776.17|37
1653646540000|2022-05-27 10:15:40|1783.97|1777.77|1784.48|1778.28|1784.48|1778.28|1783.86|1777.66|37
1653646550000|2022-05-27 10:15:50|1784.45|1778.25|1784.84|1778.64|1784.88|1778.68|1784.31|1778.11|34
1653646560000|2022-05-27 10:16:00|1784.77|1778.57|1785.44|1779.24|1785.69|1779.49|1784.77|1778.57|36
1653646570000|2022-05-27 10:16:10|1785.47|1779.27|1785.31|1779.11|1786.63|1780.43|1785.31|1779.11|36
1653646580000|2022-05-27 10:16:20|1785.2|1779|1785.91|1779.71|1785.91|1779.71|1785.19|1778.99|33
1653646590000|2022-05-27 10:16:30|1785.96|1779.76|1786.98|1780.78|1787.22|1781.02|1785.96|1779.76|34
1653646600000|2022-05-27 10:16:40|1786.86|1780.66|1786.55|1780.35|1786.96|1780.76|1786.53|1780.33|34
1653646610000|2022-05-27 10:16:50|1786.56|1780.36|1787.05|1780.85|1787.24|1781.04|1786.56|1780.36|38
1653646620000|2022-05-27 10:17:00|1787.03|1780.83|1787.2|1781|1787.44|1781.24|1786.93|1780.73|37
1653646630000|2022-05-27 10:17:10|1787.12|1780.92|1787.24|1781.04|1787.37|1781.17|1786.98|1780.78|32
1653646640000|2022-05-27 10:17:20|1787.25|1781.05|1785.49|1779.29|1787.36|1781.16|1784.91|1778.71|35
1653646650000|2022-05-27 10:17:30|1785.46|1779.26|1785.31|1779.11|1785.51|1779.31|1784.92|1778.72|38
1653646660000|2022-05-27 10:17:40|1785.35|1779.15|1787.69|1781.49|1787.79|1781.59|1785.29|1779.09|35
1653646670000|2022-05-27 10:17:50|1787.67|1781.47|1787.65|1781.45|1787.73|1781.53|1787.5|1781.3|29
1653646680000|2022-05-27 10:18:00|1787.68|1781.48|1788.4|1782.2|1788.43|1782.23|1787.52|1781.32|36
1653646690000|2022-05-27 10:18:10|1788.37|1782.17|1788.37|1782.17|1788.63|1782.43|1788.18|1781.98|37
1653646700000|2022-05-27 10:18:20|1788.48|1782.28|1788.38|1782.18|1788.69|1782.49|1788.29|1782.09|38
1653646710000|2022-05-27 10:18:30|1788.35|1782.15|1788.67|1782.47|1788.84|1782.64|1788.35|1782.15|35
1653646720000|2022-05-27 10:18:40|1788.69|1782.49|1788.37|1782.17|1788.69|1782.49|1788.06|1781.86|33
1653646730000|2022-05-27 10:18:50|1788.14|1781.94|1788.4|1782.2|1788.42|1782.22|1788.08|1781.88|32
1653646740000|2022-05-27 10:19:00|1788.41|1782.21|1787.3|1781.1|1788.44|1782.24|1787.3|1781.1|35
1653646750000|2022-05-27 10:19:10|1787.25|1781.05|1786.33|1780.13|1787.61|1781.41|1786.16|1779.96|33
1653646760000|2022-05-27 10:19:20|1786.34|1780.14|1786.57|1780.37|1786.63|1780.43|1786.03|1779.83|32
1653646770000|2022-05-27 10:19:30|1786.63|1780.43|1786.19|1779.99|1786.63|1780.43|1785.8|1779.6|34
1653646780000|2022-05-27 10:19:40|1786.32|1780.12|1786.17|1779.97|1786.38|1780.18|1785.62|1779.42|31
1653646790000|2022-05-27 10:19:50|1786.15|1779.95|1786.45|1780.25|1786.63|1780.43|1785.98|1779.78|36
1653646800000|2022-05-27 10:20:00|1786.31|1780.11|1787.69|1781.49|1787.76|1781.56|1785.65|1779.45|40
1653646810000|2022-05-27 10:20:10|1787.66|1781.46|1786.05|1779.85|1787.81|1781.61|1785.61|1779.41|35
1653646820000|2022-05-27 10:20:20|1786.07|1779.87|1785.77|1779.57|1786.46|1780.26|1785.42|1779.22|31
1653646830000|2022-05-27 10:20:30|1785.52|1779.32|1784.33|1778.13|1785.79|1779.59|1784.33|1778.13|31
1653646840000|2022-05-27 10:20:40|1784.52|1778.32|1783.93|1777.73|1784.62|1778.42|1783.84|1777.64|32
1653646850000|2022-05-27 10:20:50|1783.89|1777.69|1783.33|1777.13|1783.89|1777.69|1782.94|1776.74|33
1653646860000|2022-05-27 10:21:00|1783.27|1777.07|1783.59|1777.39|1783.68|1777.48|1782.86|1776.66|35
1653646870000|2022-05-27 10:21:10|1783.6|1777.4|1782.55|1776.35|1783.6|1777.4|1782.55|1776.35|30
1653646880000|2022-05-27 10:21:20|1782.58|1776.38|1782.3|1776.1|1782.79|1776.59|1782.26|1776.06|27
1653646890000|2022-05-27 10:21:30|1782.77|1776.57|1781.14|1774.94|1782.77|1776.57|1781.14|1774.94|28
1653646900000|2022-05-27 10:21:40|1781.25|1775.05|1781.06|1774.86|1781.33|1775.13|1780.97|1774.77|30
1653646910000|2022-05-27 10:21:50|1781.19|1774.99|1781.1|1774.9|1781.19|1774.99|1780.89|1774.69|16
1653646920000|2022-05-27 10:22:00|1780.9|1774.7|1781.49|1775.29|1781.61|1775.41|1780.9|1774.7|36
1653646930000|2022-05-27 10:22:10|1781.58|1775.38|1780.23|1774.03|1781.62|1775.42|1779.79|1773.59|37
1653646940000|2022-05-27 10:22:20|1780.21|1774.01|1779.59|1773.39|1780.22|1774.02|1779.31|1773.11|36
1653646950000|2022-05-27 10:22:30|1779.6|1773.4|1779.4|1773.2|1779.71|1773.51|1779.04|1772.84|33
1653646960000|2022-05-27 10:22:40|1779.38|1773.18|1780.53|1774.33|1780.76|1774.56|1779.1|1772.9|32
1653646970000|2022-05-27 10:22:50|1780.61|1774.41|1779.58|1773.38|1780.68|1774.48|1779.3|1773.1|37
1653646980000|2022-05-27 10:23:00|1779.57|1773.37|1779.91|1773.71|1780.17|1773.97|1779.44|1773.24|32
1653646990000|2022-05-27 10:23:10|1779.9|1773.7|1780.51|1774.31|1780.55|1774.35|1779.57|1773.37|36
1653647000000|2022-05-27 10:23:20|1780.56|1774.36|1779.73|1773.53|1780.6|1774.4|1779.36|1773.16|36
1653647010000|2022-05-27 10:23:30|1779.77|1773.57|1778.67|1772.47|1779.77|1773.57|1778.61|1772.41|30
1653647020000|2022-05-27 10:23:40|1778.76|1772.56|1778.18|1771.98|1778.76|1772.56|1778.14|1771.94|26
1653647030000|2022-05-27 10:23:50|1778.14|1771.94|1777.61|1771.41|1778.33|1772.13|1777.61|1771.41|36
1653647040000|2022-05-27 10:24:00|1777.68|1771.48|1778.5|1772.3|1778.94|1772.74|1777.65|1771.45|34
1653647050000|2022-05-27 10:24:10|1778.48|1772.28|1779.81|1773.61|1779.81|1773.61|1778.48|1772.28|37
1653647060000|2022-05-27 10:24:20|1779.77|1773.57|1779.36|1773.16|1780.04|1773.84|1779.36|1773.16|38
1653647070000|2022-05-27 10:24:30|1779.22|1773.02|1777.96|1771.76|1779.22|1773.02|1777.9|1771.7|35
1653647080000|2022-05-27 10:24:40|1778.02|1771.82|1777.93|1771.73|1778.1|1771.9|1777.28|1771.08|36
1653647090000|2022-05-27 10:24:50|1777.76|1771.56|1777.8|1771.6|1777.95|1771.75|1777.34|1771.14|36
1653647100000|2022-05-27 10:25:00|1777.65|1771.45|1777.78|1771.58|1777.78|1771.58|1777.41|1771.21|34
1653647110000|2022-05-27 10:25:10|1776.95|1770.75|1776.83|1770.63|1777.06|1770.86|1776.16|1769.96|32
1653647120000|2022-05-27 10:25:20|1776.78|1770.58|1778.11|1771.91|1778.11|1771.91|1776.48|1770.28|25
1653647130000|2022-05-27 10:25:30|1778.17|1771.97|1779.08|1772.88|1779.08|1772.88|1778.17|1771.97|37
1653647140000|2022-05-27 10:25:40|1779.06|1772.86|1779.07|1772.87|1779.52|1773.32|1779.06|1772.86|39
1653647150000|2022-05-27 10:25:50|1778.95|1772.75|1778.01|1771.81|1778.99|1772.79|1777.97|1771.77|32
1653647160000|2022-05-27 10:26:00|1777.85|1771.65|1776.04|1769.84|1777.92|1771.72|1775.78|1769.58|37
1653647170000|2022-05-27 10:26:10|1775.95|1769.75|1775.73|1769.53|1776.35|1770.15|1775.24|1769.04|37
1653647180000|2022-05-27 10:26:20|1775.46|1769.26|1775.66|1769.46|1776.14|1769.94|1775.46|1769.26|36
1653647190000|2022-05-27 10:26:30|1775.98|1769.78|1776.14|1769.94|1776.14|1769.94|1775.56|1769.36|38
1653647200000|2022-05-27 10:26:40|1775.99|1769.79|1776.03|1769.83|1776.12|1769.92|1775.29|1769.09|30
1653647210000|2022-05-27 10:26:50|1775.77|1769.57|1775.51|1769.31|1776.03|1769.83|1775.18|1768.98|33
1653647220000|2022-05-27 10:27:00|1775.43|1769.23|1776.72|1770.52|1776.96|1770.76|1775.36|1769.16|39
1653647230000|2022-05-27 10:27:10|1776.58|1770.38|1776.4|1770.2|1776.75|1770.55|1776.4|1770.2|33
1653647240000|2022-05-27 10:27:20|1776.1|1769.9|1775.71|1769.51|1776.1|1769.9|1775.25|1769.05|35
1653647250000|2022-05-27 10:27:30|1775.31|1769.11|1775.38|1769.18|1775.74|1769.54|1775.15|1768.95|32
1653647260000|2022-05-27 10:27:40|1775.16|1768.96|1775.9|1769.7|1776.03|1769.83|1775.14|1768.94|33
1653647270000|2022-05-27 10:27:50|1775.71|1769.51|1775.36|1769.16|1775.88|1769.68|1775.31|1769.11|37
1653647280000|2022-05-27 10:28:00|1775.37|1769.17|1776.52|1770.32|1776.52|1770.32|1775.24|1769.04|36
1653647290000|2022-05-27 10:28:10|1776.68|1770.48|1776.74|1770.54|1776.98|1770.78|1776.6|1770.4|34
1653647300000|2022-05-27 10:28:20|1776.71|1770.51|1777|1770.8|1777.04|1770.84|1776.71|1770.51|30
1653647310000|2022-05-27 10:28:30|1776.99|1770.79|1777.08|1770.88|1777.29|1771.09|1776.57|1770.37|35
1653647320000|2022-05-27 10:28:40|1776.99|1770.79|1776.92|1770.72|1777.07|1770.87|1776.71|1770.51|35
1653647330000|2022-05-27 10:28:50|1776.89|1770.69|1775.17|1768.97|1777.24|1771.04|1775.17|1768.97|35
1653647340000|2022-05-27 10:29:00|1775.36|1769.16|1776.56|1770.36|1776.68|1770.48|1775.34|1769.14|36
1653647350000|2022-05-27 10:29:10|1776.54|1770.34|1776.84|1770.64|1777.13|1770.93|1776.52|1770.32|36
1653647360000|2022-05-27 10:29:20|1776.82|1770.62|1776.84|1770.64|1776.84|1770.64|1776.32|1770.12|32
1653647370000|2022-05-27 10:29:30|1776.92|1770.72|1776.97|1770.77|1777.17|1770.97|1776.86|1770.66|35
1653647380000|2022-05-27 10:29:40|1776.72|1770.52|1776.52|1770.32|1777|1770.8|1775.94|1769.74|34
1653647390000|2022-05-27 10:29:50|1776.53|1770.33|1776.3|1770.1|1776.53|1770.33|1776.25|1770.05|27
1653647400000|2022-05-27 10:30:00|1776.32|1770.12|1776.38|1770.18|1776.6|1770.4|1776.25|1770.05|29
1653647410000|2022-05-27 10:30:10|1776.35|1770.15|1776.17|1769.97|1776.35|1770.15|1775.48|1769.28|34
1653647420000|2022-05-27 10:30:20|1776.1|1769.9|1776.1|1769.9|1776.17|1769.97|1776.05|1769.85|31
1653647430000|2022-05-27 10:30:30|1776.24|1770.04|1776.51|1770.31|1776.82|1770.62|1776.24|1770.04|35
1653647440000|2022-05-27 10:30:40|1776.52|1770.32|1776.08|1769.88|1776.65|1770.45|1776.08|1769.88|32
1653647450000|2022-05-27 10:30:50|1776.19|1769.99|1775.88|1769.68|1776.35|1770.15|1775.87|1769.67|33
1653647460000|2022-05-27 10:31:00|1775.9|1769.7|1774.15|1767.95|1775.9|1769.7|1774.01|1767.81|29
1653647470000|2022-05-27 10:31:10|1774.22|1768.02|1773.92|1767.72|1774.22|1768.02|1773.77|1767.57|31
1653647480000|2022-05-27 10:31:20|1773.95|1767.75|1773.55|1767.35|1773.95|1767.75|1773.04|1766.84|38
1653647490000|2022-05-27 10:31:30|1773.5|1767.3|1773.18|1766.98|1773.59|1767.39|1773.11|1766.91|39
1653647500000|2022-05-27 10:31:40|1773.13|1766.93|1773.21|1767.01|1773.42|1767.22|1773.13|1766.93|34
1653647510000|2022-05-27 10:31:50|1773.23|1767.03|1772.93|1766.73|1773.24|1767.04|1772.93|1766.73|37
1653647520000|2022-05-27 10:32:00|1772.91|1766.71|1773.37|1767.17|1774.37|1768.17|1772.51|1766.31|37
1653647530000|2022-05-27 10:32:10|1773.26|1767.06|1773.23|1767.03|1773.48|1767.28|1772.99|1766.79|38
1653647540000|2022-05-27 10:32:20|1773.19|1766.99|1772.98|1766.78|1773.36|1767.16|1772.82|1766.62|36
1653647550000|2022-05-27 10:32:30|1772.9|1766.7|1772.91|1766.71|1773.05|1766.85|1772.27|1766.07|36
1653647560000|2022-05-27 10:32:40|1773.13|1766.93|1772.91|1766.71|1773.15|1766.95|1772.73|1766.53|36
1653647570000|2022-05-27 10:32:50|1772.87|1766.67|1772.47|1766.27|1772.95|1766.75|1772.41|1766.21|34
1653647580000|2022-05-27 10:33:00|1772.46|1766.26|1772.01|1765.81|1772.47|1766.27|1772.01|1765.81|33
1653647590000|2022-05-27 10:33:10|1771.98|1765.78|1772.17|1765.97|1772.25|1766.05|1771.93|1765.73|35
1653647600000|2022-05-27 10:33:20|1772.15|1765.95|1771.56|1765.36|1772.23|1766.03|1771.16|1764.96|39
1653647610000|2022-05-27 10:33:30|1771.74|1765.54|1771.8|1765.6|1771.8|1765.6|1771.46|1765.26|32
1653647620000|2022-05-27 10:33:40|1771.64|1765.44|1771.11|1764.91|1771.96|1765.76|1771.09|1764.89|37
1653647630000|2022-05-27 10:33:50|1771.09|1764.89|1769.79|1763.59|1771.09|1764.89|1769.69|1763.49|38
1653647640000|2022-05-27 10:34:00|1769.72|1763.52|1768.57|1762.37|1769.72|1763.52|1768.49|1762.29|37
1653647650000|2022-05-27 10:34:10|1768.55|1762.35|1771.43|1765.23|1771.44|1765.24|1768.55|1762.35|39
1653647660000|2022-05-27 10:34:20|1771.4|1765.2|1771.66|1765.46|1772.27|1766.07|1771.32|1765.12|33
1653647670000|2022-05-27 10:34:30|1771.86|1765.66|1770.89|1764.69|1772.11|1765.91|1770.5|1764.3|38
1653647680000|2022-05-27 10:34:40|1770.94|1764.74|1769.24|1763.04|1771.03|1764.83|1769.2|1763|34
1653647690000|2022-05-27 10:34:50|1769.25|1763.05|1769.31|1763.11|1769.68|1763.48|1769.25|1763.05|36
1653647700000|2022-05-27 10:35:00|1769.49|1763.29|1768.95|1762.75|1771.11|1764.91|1768.74|1762.54|39
1653647710000|2022-05-27 10:35:10|1768.74|1762.54|1769.51|1763.31|1769.78|1763.58|1768.71|1762.51|36
1653647720000|2022-05-27 10:35:20|1769.62|1763.42|1770.12|1763.92|1770.32|1764.12|1769.62|1763.42|34
1653647730000|2022-05-27 10:35:30|1770.11|1763.91|1769.83|1763.63|1770.37|1764.17|1769.74|1763.54|38
1653647740000|2022-05-27 10:35:40|1769.77|1763.57|1769.51|1763.31|1769.8|1763.6|1769.25|1763.05|37
1653647750000|2022-05-27 10:35:50|1769.44|1763.24|1769.97|1763.77|1770.22|1764.02|1769.44|1763.24|35
1653647760000|2022-05-27 10:36:00|1769.95|1763.75|1770.32|1764.12|1770.82|1764.62|1769.95|1763.75|39
1653647770000|2022-05-27 10:36:10|1770.14|1763.94|1769.98|1763.78|1770.14|1763.94|1769.88|1763.68|37
1653647780000|2022-05-27 10:36:20|1770.02|1763.82|1770.76|1764.56|1770.78|1764.58|1769.55|1763.35|37
1653647790000|2022-05-27 10:36:30|1770.85|1764.65|1769.76|1763.56|1770.9|1764.7|1769.65|1763.45|37
1653647800000|2022-05-27 10:36:40|1769.75|1763.55|1768.96|1762.76|1769.81|1763.61|1768.96|1762.76|33
1653647810000|2022-05-27 10:36:50|1768.94|1762.74|1769.19|1762.99|1769.51|1763.31|1768.89|1762.69|28
1653647820000|2022-05-27 10:37:00|1769.14|1762.94|1769.19|1762.99|1769.6|1763.4|1768.34|1762.14|38
1653647830000|2022-05-27 10:37:10|1769.21|1763.01|1769.9|1763.7|1769.9|1763.7|1768.66|1762.46|36
1653647840000|2022-05-27 10:37:20|1769.96|1763.76|1770.34|1764.14|1770.42|1764.22|1769.96|1763.76|31
1653647850000|2022-05-27 10:37:30|1770.35|1764.15|1770.43|1764.23|1770.51|1764.31|1770.29|1764.09|32
1653647860000|2022-05-27 10:37:40|1770.39|1764.19|1771.09|1764.89|1771.57|1765.37|1770.39|1764.19|39
1653647870000|2022-05-27 10:37:50|1770.95|1764.75|1771.04|1764.84|1771.19|1764.99|1770.95|1764.75|36
1653647880000|2022-05-27 10:38:00|1770.79|1764.59|1771.12|1764.92|1771.21|1765.01|1770.78|1764.58|35
1653647890000|2022-05-27 10:38:10|1771.07|1764.87|1771.08|1764.88|1771.2|1765|1770.9|1764.7|28
1653647900000|2022-05-27 10:38:20|1771.07|1764.87|1770.88|1764.68|1771.21|1765.01|1770.77|1764.57|37
1653647910000|2022-05-27 10:38:30|1770.92|1764.72|1770.16|1763.96|1770.94|1764.74|1769.87|1763.67|32
1653647920000|2022-05-27 10:38:40|1770.17|1763.97|1770.65|1764.45|1770.65|1764.45|1769.31|1763.11|39
1653647930000|2022-05-27 10:38:50|1770.54|1764.34|1770.37|1764.17|1770.54|1764.34|1770.23|1764.03|35
1653647940000|2022-05-27 10:39:00|1770.42|1764.22|1771.08|1764.88|1771.31|1765.11|1769.71|1763.51|38
1653647950000|2022-05-27 10:39:10|1771.07|1764.87|1771.22|1765.02|1771.33|1765.13|1771.07|1764.87|34
1653647960000|2022-05-27 10:39:20|1771.26|1765.06|1771.11|1764.91|1771.27|1765.07|1771.07|1764.87|32
1653647970000|2022-05-27 10:39:30|1771.24|1765.04|1772.15|1765.95|1772.15|1765.95|1771.06|1764.86|35
1653647980000|2022-05-27 10:39:40|1772.17|1765.97|1771.9|1765.7|1772.54|1766.34|1771.85|1765.65|39
1653647990000|2022-05-27 10:39:50|1771.92|1765.72|1770.26|1764.06|1771.96|1765.76|1770.24|1764.04|32
1653648000000|2022-05-27 10:40:00|1770.39|1764.19|1770.66|1764.46|1770.76|1764.56|1770.33|1764.13|35
1653648010000|2022-05-27 10:40:10|1770.85|1764.65|1770.57|1764.37|1770.97|1764.77|1770.5|1764.3|36
1653648020000|2022-05-27 10:40:20|1770.65|1764.45|1770.56|1764.36|1770.7|1764.5|1770.5|1764.3|34
1653648030000|2022-05-27 10:40:30|1770.55|1764.35|1770|1763.8|1770.55|1764.35|1769.88|1763.68|35
1653648040000|2022-05-27 10:40:40|1769.98|1763.78|1770.13|1763.93|1770.39|1764.19|1769.95|1763.75|38
1653648050000|2022-05-27 10:40:50|1770.14|1763.94|1770.54|1764.34|1770.73|1764.53|1770.13|1763.93|37
1653648060000|2022-05-27 10:41:00|1770.56|1764.36|1771.91|1765.71|1772|1765.8|1770.53|1764.33|36
1653648070000|2022-05-27 10:41:10|1771.92|1765.72|1771.44|1765.24|1771.92|1765.72|1771.35|1765.15|36
1653648080000|2022-05-27 10:41:20|1771.37|1765.17|1771.35|1765.15|1771.47|1765.27|1771.15|1764.95|35
1653648090000|2022-05-27 10:41:30|1771.37|1765.17|1772.06|1765.86|1772.23|1766.03|1771.21|1765.01|36
1653648100000|2022-05-27 10:41:40|1772.08|1765.88|1772.01|1765.81|1772.22|1766.02|1771.9|1765.7|37
1653648110000|2022-05-27 10:41:50|1772.03|1765.83|1771.83|1765.63|1772.48|1766.28|1771.82|1765.62|38
1653648120000|2022-05-27 10:42:00|1771.8|1765.6|1771.77|1765.57|1771.9|1765.7|1771.69|1765.49|29
1653648130000|2022-05-27 10:42:10|1771.69|1765.49|1771.24|1765.04|1771.79|1765.59|1769.87|1763.67|33
1653648140000|2022-05-27 10:42:20|1771.2|1765|1770.29|1764.09|1771.25|1765.05|1770.17|1763.97|36
1653648150000|2022-05-27 10:42:30|1770.09|1763.89|1770.35|1764.15|1770.58|1764.38|1770.08|1763.88|35
1653648160000|2022-05-27 10:42:40|1770.28|1764.08|1770.11|1763.91|1770.46|1764.26|1770.11|1763.91|37
1653648170000|2022-05-27 10:42:50|1770.25|1764.05|1770.26|1764.06|1770.42|1764.22|1770.14|1763.94|34
1653648180000|2022-05-27 10:43:00|1770.29|1764.09|1768.81|1762.61|1770.3|1764.1|1768.59|1762.39|39
1653648190000|2022-05-27 10:43:10|1768.82|1762.62|1768.72|1762.52|1769|1762.8|1768.56|1762.36|33
1653648200000|2022-05-27 10:43:20|1768.74|1762.54|1768.8|1762.6|1768.95|1762.75|1768.58|1762.38|32
1653648210000|2022-05-27 10:43:30|1768.84|1762.64|1767.93|1761.73|1768.84|1762.64|1767.78|1761.58|33
1653648220000|2022-05-27 10:43:40|1767.9|1761.7|1767.93|1761.73|1768.7|1762.5|1767.78|1761.58|31
1653648230000|2022-05-27 10:43:50|1768.01|1761.81|1767.51|1761.31|1768.07|1761.87|1767.48|1761.28|32
1653648240000|2022-05-27 10:44:00|1767.61|1761.41|1768.19|1761.99|1768.3|1762.1|1766.59|1760.39|35
1653648250000|2022-05-27 10:44:10|1768.26|1762.06|1770.08|1763.88|1770.19|1763.99|1768.15|1761.95|34
1653648260000|2022-05-27 10:44:20|1770.06|1763.86|1769.71|1763.51|1770.13|1763.93|1769.54|1763.34|35
1653648270000|2022-05-27 10:44:30|1769.63|1763.43|1769.32|1763.12|1769.79|1763.59|1769.21|1763.01|33
1653648280000|2022-05-27 10:44:40|1769.45|1763.25|1769.78|1763.58|1770.04|1763.84|1769.28|1763.08|37
1653648290000|2022-05-27 10:44:50|1769.7|1763.5|1768.6|1762.4|1769.83|1763.63|1768.6|1762.4|34
1653648300000|2022-05-27 10:45:00|1768.59|1762.39|1767.02|1760.82|1768.61|1762.41|1766.92|1760.72|39
1653648310000|2022-05-27 10:45:10|1767.1|1760.9|1767.01|1760.81|1767.23|1761.03|1766.9|1760.7|36
1653648320000|2022-05-27 10:45:20|1766.94|1760.74|1766.96|1760.76|1767.01|1760.81|1766.34|1760.14|37
1653648330000|2022-05-27 10:45:30|1766.86|1760.66|1769.47|1763.27|1769.49|1763.29|1766.86|1760.66|35
1653648340000|2022-05-27 10:45:40|1769.54|1763.34|1769.21|1763.01|1769.91|1763.71|1769.14|1762.94|34
1653648350000|2022-05-27 10:45:50|1769.2|1763|1768.98|1762.78|1769.24|1763.04|1768.85|1762.65|34
1653648360000|2022-05-27 10:46:00|1768.84|1762.64|1768.42|1762.22|1768.84|1762.64|1768.14|1761.94|38
1653648370000|2022-05-27 10:46:10|1768.39|1762.19|1768.22|1762.02|1768.76|1762.56|1768.22|1762.02|36
1653648380000|2022-05-27 10:46:20|1768.2|1762|1768.42|1762.22|1768.52|1762.32|1768.15|1761.95|37
1653648390000|2022-05-27 10:46:30|1768.34|1762.14|1768.43|1762.23|1768.49|1762.29|1768.25|1762.05|36
1653648400000|2022-05-27 10:46:40|1768.44|1762.24|1769.12|1762.92|1769.2|1763|1768.32|1762.12|32
1653648410000|2022-05-27 10:46:50|1769.04|1762.84|1769.72|1763.52|1769.72|1763.52|1768.99|1762.79|35
1653648420000|2022-05-27 10:47:00|1769.81|1763.61|1770|1763.8|1770.19|1763.99|1769.51|1763.31|35
1653648430000|2022-05-27 10:47:10|1770.01|1763.81|1769.83|1763.63|1770.12|1763.92|1769.82|1763.62|34
1653648440000|2022-05-27 10:47:20|1769.89|1763.69|1769.01|1762.81|1769.89|1763.69|1768.94|1762.74|33
1653648450000|2022-05-27 10:47:30|1769|1762.8|1769.65|1763.45|1769.65|1763.45|1768.87|1762.67|29
1653648460000|2022-05-27 10:47:40|1769.64|1763.44|1769.55|1763.35|1769.68|1763.48|1769.42|1763.22|34
1653648470000|2022-05-27 10:47:50|1769.6|1763.4|1769.76|1763.56|1769.76|1763.56|1769.46|1763.26|27
1653648480000|2022-05-27 10:48:00|1769.63|1763.43|1768.82|1762.62|1769.69|1763.49|1768.8|1762.6|34
1653648490000|2022-05-27 10:48:10|1768.78|1762.58|1768.64|1762.44|1768.83|1762.63|1768.53|1762.33|35
1653648500000|2022-05-27 10:48:20|1768.62|1762.42|1768.42|1762.22|1768.71|1762.51|1768.42|1762.22|28
1653648510000|2022-05-27 10:48:30|1768.35|1762.15|1768.46|1762.26|1768.46|1762.26|1768.14|1761.94|31
1653648520000|2022-05-27 10:48:40|1768.43|1762.23|1767.7|1761.5|1768.43|1762.23|1767.52|1761.32|30
1653648530000|2022-05-27 10:48:50|1767.73|1761.53|1767.8|1761.6|1767.91|1761.71|1767.5|1761.3|27
1653648540000|2022-05-27 10:49:00|1767.83|1761.63|1768.38|1762.18|1768.41|1762.21|1767.65|1761.45|35
1653648550000|2022-05-27 10:49:10|1768.37|1762.17|1768.41|1762.21|1768.44|1762.24|1768.07|1761.87|31
1653648560000|2022-05-27 10:49:20|1768.36|1762.16|1767.84|1761.64|1768.42|1762.22|1767.79|1761.59|33
1653648570000|2022-05-27 10:49:30|1767.83|1761.63|1766.59|1760.39|1767.83|1761.63|1766.46|1760.26|35
1653648580000|2022-05-27 10:49:40|1766.56|1760.36|1765.74|1759.54|1766.68|1760.48|1765.74|1759.54|32
1653648590000|2022-05-27 10:49:50|1765.69|1759.49|1765.44|1759.24|1765.85|1759.65|1765.17|1758.97|30
1653648600000|2022-05-27 10:50:00|1765.58|1759.38|1765.9|1759.7|1766.02|1759.82|1765.14|1758.94|36
1653648610000|2022-05-27 10:50:10|1765.97|1759.77|1768.21|1762.01|1768.42|1762.22|1765.79|1759.59|35
1653648620000|2022-05-27 10:50:20|1768.11|1761.91|1767.5|1761.3|1768.11|1761.91|1767.5|1761.3|35
1653648630000|2022-05-27 10:50:30|1767.45|1761.25|1765.84|1759.64|1767.45|1761.25|1765.79|1759.59|39
1653648640000|2022-05-27 10:50:40|1765.82|1759.62|1764.36|1758.16|1765.86|1759.66|1764.36|1758.16|33
1653648650000|2022-05-27 10:50:50|1764.44|1758.24|1764.26|1758.06|1765.05|1758.85|1764.26|1758.06|31
1653648660000|2022-05-27 10:51:00|1764.3|1758.1|1765.26|1759.06|1765.26|1759.06|1764.28|1758.08|38
1653648670000|2022-05-27 10:51:10|1765.7|1759.5|1766.31|1760.11|1767.09|1760.89|1765.7|1759.5|38
1653648680000|2022-05-27 10:51:20|1766.27|1760.07|1765.81|1759.61|1766.31|1760.11|1765.81|1759.61|37
1653648690000|2022-05-27 10:51:30|1765.78|1759.58|1765.12|1758.92|1765.82|1759.62|1765.04|1758.84|31
1653648700000|2022-05-27 10:51:40|1765.1|1758.9|1765.74|1759.54|1765.9|1759.7|1765.08|1758.88|36
1653648710000|2022-05-27 10:51:50|1765.68|1759.48|1765.29|1759.09|1765.72|1759.52|1765.1|1758.9|35
1653648720000|2022-05-27 10:52:00|1765.32|1759.12|1765.09|1758.89|1765.34|1759.14|1765.08|1758.88|26
1653648730000|2022-05-27 10:52:10|1765.06|1758.86|1766.35|1760.15|1766.46|1760.26|1764.97|1758.77|32
1653648740000|2022-05-27 10:52:20|1766.38|1760.18|1766.14|1759.94|1766.7|1760.5|1766.06|1759.86|36
1653648750000|2022-05-27 10:52:30|1766.06|1759.86|1766.16|1759.96|1766.2|1760|1766.06|1759.86|21
1653648760000|2022-05-27 10:52:40|1766.1|1759.9|1766.4|1760.2|1766.48|1760.28|1766.06|1759.86|27
1653648770000|2022-05-27 10:52:50|1766.23|1760.03|1764.56|1758.36|1766.43|1760.23|1764.56|1758.36|39
1653648780000|2022-05-27 10:53:00|1764.26|1758.06|1765.01|1758.81|1765.04|1758.84|1764.18|1757.98|37
1653648790000|2022-05-27 10:53:10|1764.98|1758.78|1764.76|1758.56|1765|1758.8|1764.66|1758.46|35
1653648800000|2022-05-27 10:53:20|1764.67|1758.47|1764.89|1758.69|1764.95|1758.75|1764.51|1758.31|29
1653648810000|2022-05-27 10:53:30|1764.86|1758.66|1766.21|1760.01|1766.27|1760.07|1764.7|1758.5|28
1653648820000|2022-05-27 10:53:40|1766.18|1759.98|1766.14|1759.94|1766.93|1760.73|1766.14|1759.94|36
1653648830000|2022-05-27 10:53:50|1765.89|1759.69|1766.13|1759.93|1766.21|1760.01|1765.77|1759.57|36
1653648840000|2022-05-27 10:54:00|1766.11|1759.91|1766.09|1759.89|1766.23|1760.03|1766.04|1759.84|35
1653648850000|2022-05-27 10:54:10|1766.2|1760|1766.47|1760.27|1767.11|1760.91|1766.1|1759.9|37
1653648860000|2022-05-27 10:54:20|1766.38|1760.18|1767.3|1761.1|1767.36|1761.16|1766.38|1760.18|37
1653648870000|2022-05-27 10:54:30|1767.36|1761.16|1767.27|1761.07|1767.44|1761.24|1766.86|1760.66|34
1653648880000|2022-05-27 10:54:40|1767.29|1761.09|1767.94|1761.74|1767.94|1761.74|1767.21|1761.01|35
1653648890000|2022-05-27 10:54:50|1767.95|1761.75|1766.57|1760.37|1767.99|1761.79|1766.57|1760.37|39
1653648900000|2022-05-27 10:55:00|1766.65|1760.45|1766.98|1760.78|1767.39|1761.19|1766.57|1760.37|38
1653648910000|2022-05-27 10:55:10|1767.08|1760.88|1767.7|1761.5|1767.83|1761.63|1767.03|1760.83|34
1653648920000|2022-05-27 10:55:20|1767.65|1761.45|1767.49|1761.29|1767.75|1761.55|1767.42|1761.22|33
1653648930000|2022-05-27 10:55:30|1767.55|1761.35|1769.5|1763.3|1769.82|1763.62|1767.55|1761.35|39
1653648940000|2022-05-27 10:55:40|1769.46|1763.26|1769.82|1763.62|1770.02|1763.82|1769.26|1763.06|39
1653648950000|2022-05-27 10:55:50|1769.3|1763.1|1766.64|1760.44|1769.3|1763.1|1766.52|1760.32|35
1653648960000|2022-05-27 10:56:00|1766.63|1760.43|1766.24|1760.04|1766.96|1760.76|1766.23|1760.03|37
1653648970000|2022-05-27 10:56:10|1766.38|1760.18|1765.79|1759.59|1766.39|1760.19|1765.7|1759.5|38
1653648980000|2022-05-27 10:56:20|1765.74|1759.54|1765.93|1759.73|1766.08|1759.88|1765.51|1759.31|33
1653648990000|2022-05-27 10:56:30|1765.96|1759.76|1763.52|1757.32|1765.96|1759.76|1763.27|1757.07|36
1653649000000|2022-05-27 10:56:40|1763.46|1757.26|1761.92|1755.72|1763.56|1757.36|1761.92|1755.72|37
1653649010000|2022-05-27 10:56:50|1762.05|1755.85|1760.13|1753.93|1762.05|1755.85|1759.61|1753.41|39
1653649020000|2022-05-27 10:57:00|1760.21|1754.01|1759.57|1753.37|1760.33|1754.13|1759.11|1752.91|39
1653649030000|2022-05-27 10:57:10|1759.41|1753.21|1759.41|1753.21|1760.01|1753.81|1759.23|1753.03|38
1653649040000|2022-05-27 10:57:20|1759.13|1752.93|1759.41|1753.21|1759.71|1753.51|1759.01|1752.81|35
1653649050000|2022-05-27 10:57:30|1759.6|1753.4|1758.78|1752.58|1759.77|1753.57|1758.67|1752.47|34
1653649060000|2022-05-27 10:57:40|1758.81|1752.61|1761.04|1754.84|1761.04|1754.84|1758.81|1752.61|39
1653649070000|2022-05-27 10:57:50|1760.76|1754.56|1761.45|1755.25|1761.49|1755.29|1760.64|1754.44|36
1653649080000|2022-05-27 10:58:00|1761.49|1755.29|1759.72|1753.52|1761.49|1755.29|1759.71|1753.51|40
1653649090000|2022-05-27 10:58:10|1759.71|1753.51|1759.4|1753.2|1759.73|1753.53|1759.31|1753.11|35
1653649100000|2022-05-27 10:58:20|1759.27|1753.07|1759.48|1753.28|1759.73|1753.53|1759.27|1753.07|37
1653649110000|2022-05-27 10:58:30|1759.55|1753.35|1759.12|1752.92|1759.56|1753.36|1758.94|1752.74|33
1653649120000|2022-05-27 10:58:40|1759.54|1753.34|1761.51|1755.31|1762.28|1756.08|1759.54|1753.34|39
1653649130000|2022-05-27 10:58:50|1761.4|1755.2|1762.35|1756.15|1762.35|1756.15|1761.31|1755.11|37
1653649140000|2022-05-27 10:59:00|1762.3|1756.1|1763.98|1757.78|1764.02|1757.82|1762.19|1755.99|33
1653649150000|2022-05-27 10:59:10|1763.94|1757.74|1761.53|1755.33|1764.02|1757.82|1761.3|1755.1|38
1653649160000|2022-05-27 10:59:20|1761.6|1755.4|1760.49|1754.29|1761.6|1755.4|1759.82|1753.62|37
1653649170000|2022-05-27 10:59:30|1760.63|1754.43|1759.27|1753.07|1760.68|1754.48|1759.27|1753.07|33
1653649180000|2022-05-27 10:59:40|1759.35|1753.15|1759.16|1752.96|1759.46|1753.26|1758.93|1752.73|30
1653649190000|2022-05-27 10:59:50|1759.21|1753.01|1760.3|1754.1|1760.36|1754.16|1759.03|1752.83|37
1653649200000|2022-05-27 11:00:00|1760.36|1754.16|1760.74|1754.54|1760.74|1754.54|1759.43|1753.23|36
1653649210000|2022-05-27 11:00:10|1760.75|1754.55|1760.88|1754.68|1762.05|1755.85|1760.74|1754.54|38
1653649220000|2022-05-27 11:00:20|1760.84|1754.64|1760.53|1754.33|1760.95|1754.75|1760.09|1753.89|37
1653649230000|2022-05-27 11:00:30|1760.47|1754.27|1759.71|1753.51|1760.47|1754.27|1759.68|1753.48|39
1653649240000|2022-05-27 11:00:40|1759.72|1753.52|1758.57|1752.37|1759.77|1753.57|1758.41|1752.21|35
1653649250000|2022-05-27 11:00:50|1758.76|1752.56|1758.79|1752.59|1758.81|1752.61|1758.42|1752.22|31
1653649260000|2022-05-27 11:01:00|1759.14|1752.94|1757.13|1750.93|1759.47|1753.27|1757.11|1750.91|37
1653649270000|2022-05-27 11:01:10|1757.07|1750.87|1759.19|1752.99|1759.83|1753.63|1757.07|1750.87|39
1653649280000|2022-05-27 11:01:20|1759.23|1753.03|1759.4|1753.2|1759.62|1753.42|1759.11|1752.91|36
1653649290000|2022-05-27 11:01:30|1759.42|1753.22|1759.45|1753.25|1759.51|1753.31|1759.39|1753.19|31
1653649300000|2022-05-27 11:01:40|1759.44|1753.24|1760.75|1754.55|1761.8|1755.6|1759.44|1753.24|40
1653649310000|2022-05-27 11:01:50|1760.73|1754.53|1762.18|1755.98|1762.3|1756.1|1760.73|1754.53|34
1653649320000|2022-05-27 11:02:00|1762.6|1756.4|1762.51|1756.31|1763.34|1757.14|1762.17|1755.97|34
1653649330000|2022-05-27 11:02:10|1762.36|1756.16|1762.17|1755.97|1762.46|1756.26|1761.87|1755.67|36
1653649340000|2022-05-27 11:02:20|1762.15|1755.95|1761.17|1754.97|1762.19|1755.99|1761.02|1754.82|38
1653649350000|2022-05-27 11:02:30|1761.15|1754.95|1761.05|1754.85|1761.15|1754.95|1760.71|1754.51|38
1653649360000|2022-05-27 11:02:40|1761.06|1754.86|1760.93|1754.73|1761.15|1754.95|1760.93|1754.73|32
1653649370000|2022-05-27 11:02:50|1760.91|1754.71|1761.73|1755.53|1761.73|1755.53|1760.5|1754.3|37
1653649380000|2022-05-27 11:03:00|1761.63|1755.43|1762.81|1756.61|1762.81|1756.61|1761.62|1755.42|32
1653649390000|2022-05-27 11:03:10|1762.83|1756.63|1762.76|1756.56|1762.93|1756.73|1762.56|1756.36|30
1653649400000|2022-05-27 11:03:20|1762.74|1756.54|1762.64|1756.44|1762.85|1756.65|1762.58|1756.38|35
1653649410000|2022-05-27 11:03:30|1762.68|1756.48|1765.69|1759.49|1766.08|1759.88|1762.61|1756.41|38
1653649420000|2022-05-27 11:03:40|1765.45|1759.25|1765.94|1759.74|1766.65|1760.45|1765.45|1759.25|38
1653649430000|2022-05-27 11:03:50|1765.88|1759.68|1765.9|1759.7|1766.42|1760.22|1765.45|1759.25|40
1653649440000|2022-05-27 11:04:00|1765.89|1759.69|1767.1|1760.9|1767.25|1761.05|1765.51|1759.31|38
1653649450000|2022-05-27 11:04:10|1767.07|1760.87|1767.94|1761.74|1767.94|1761.74|1766.78|1760.58|37
1653649460000|2022-05-27 11:04:20|1767.76|1761.56|1764.97|1758.77|1767.99|1761.79|1764.97|1758.77|37
1653649470000|2022-05-27 11:04:30|1764.98|1758.78|1764.65|1758.45|1764.98|1758.78|1764.51|1758.31|36
1653649480000|2022-05-27 11:04:40|1764.64|1758.44|1764.83|1758.63|1765.14|1758.94|1764.27|1758.07|36
1653649490000|2022-05-27 11:04:50|1764.96|1758.76|1765.51|1759.31|1765.51|1759.31|1764.75|1758.55|36
1653649500000|2022-05-27 11:05:00|1765.49|1759.29|1765.18|1758.98|1765.51|1759.31|1763.69|1757.49|32
1653649510000|2022-05-27 11:05:10|1765.2|1759|1766.2|1760|1767.61|1761.41|1765.13|1758.93|36
1653649520000|2022-05-27 11:05:20|1766.09|1759.89|1765.97|1759.77|1766.73|1760.53|1765.89|1759.69|37
1653649530000|2022-05-27 11:05:30|1765.84|1759.64|1766.58|1760.38|1766.58|1760.38|1765.84|1759.64|36
1653649540000|2022-05-27 11:05:40|1766.6|1760.4|1766.4|1760.2|1766.78|1760.58|1766.4|1760.2|37
1653649550000|2022-05-27 11:05:50|1766.38|1760.18|1766.22|1760.02|1766.69|1760.49|1766.01|1759.81|37
1653649560000|2022-05-27 11:06:00|1766.15|1759.95|1766.23|1760.03|1766.25|1760.05|1765.91|1759.71|38
1653649570000|2022-05-27 11:06:10|1766.17|1759.97|1765.47|1759.27|1766.17|1759.97|1765.4|1759.2|34
1653649580000|2022-05-27 11:06:20|1765.46|1759.26|1765.41|1759.21|1765.6|1759.4|1765.39|1759.19|31
1653649590000|2022-05-27 11:06:30|1765.47|1759.27|1765.72|1759.52|1765.9|1759.7|1765.39|1759.19|33
1653649600000|2022-05-27 11:06:40|1765.71|1759.51|1764.66|1758.46|1765.77|1759.57|1764.66|1758.46|27
1653649610000|2022-05-27 11:06:50|1764.6|1758.4|1763.81|1757.61|1764.62|1758.42|1763.81|1757.61|32
1653649620000|2022-05-27 11:07:00|1763.83|1757.63|1764.78|1758.58|1764.91|1758.71|1763.09|1756.89|37
1653649630000|2022-05-27 11:07:10|1764.9|1758.7|1765.5|1759.3|1765.61|1759.41|1764.9|1758.7|36
1653649640000|2022-05-27 11:07:20|1765.52|1759.32|1766.27|1760.07|1766.27|1760.07|1765.4|1759.2|38
1653649650000|2022-05-27 11:07:30|1766.5|1760.3|1768.54|1762.34|1769|1762.8|1766.44|1760.24|37
1653649660000|2022-05-27 11:07:40|1768.65|1762.45|1770.15|1763.95|1771.14|1764.94|1768.44|1762.24|40
1653649670000|2022-05-27 11:07:50|1770.3|1764.1|1769.48|1763.28|1770.54|1764.34|1769.48|1763.28|38
1653649680000|2022-05-27 11:08:00|1769.46|1763.26|1769.09|1762.89|1769.51|1763.31|1769.05|1762.85|32
1653649690000|2022-05-27 11:08:10|1769.02|1762.82|1769.24|1763.04|1769.26|1763.06|1768.98|1762.78|35
1653649700000|2022-05-27 11:08:20|1769.26|1763.06|1770.75|1764.55|1771.04|1764.84|1769.26|1763.06|38
1653649710000|2022-05-27 11:08:30|1770.98|1764.78|1770.76|1764.56|1771|1764.8|1770.42|1764.22|36
1653649720000|2022-05-27 11:08:40|1770.89|1764.69|1770.18|1763.98|1770.91|1764.71|1769.3|1763.1|33
1653649730000|2022-05-27 11:08:50|1770.17|1763.97|1769.58|1763.38|1770.17|1763.97|1769.05|1762.85|36
1653649740000|2022-05-27 11:09:00|1769.53|1763.33|1767.02|1760.82|1769.53|1763.33|1767.02|1760.82|37
1653649750000|2022-05-27 11:09:10|1766.63|1760.43|1766.16|1759.96|1767.55|1761.35|1766.08|1759.88|37
1653649760000|2022-05-27 11:09:20|1766.07|1759.87|1767.48|1761.28|1767.51|1761.31|1764.98|1758.78|37
1653649770000|2022-05-27 11:09:30|1767.5|1761.3|1767.62|1761.42|1767.67|1761.47|1767.32|1761.12|35
1653649780000|2022-05-27 11:09:40|1767.59|1761.39|1768.67|1762.47|1768.67|1762.47|1767.57|1761.37|32
1653649790000|2022-05-27 11:09:50|1768.77|1762.57|1768.65|1762.45|1768.88|1762.68|1768.58|1762.38|32
1653649800000|2022-05-27 11:10:00|1768.66|1762.46|1767.97|1761.77|1768.66|1762.46|1767.81|1761.61|38
1653649810000|2022-05-27 11:10:10|1767.96|1761.76|1767.89|1761.69|1767.98|1761.78|1767.04|1760.84|34
1653649820000|2022-05-27 11:10:20|1767.86|1761.66|1767.75|1761.55|1768|1761.8|1767.75|1761.55|28
1653649830000|2022-05-27 11:10:30|1767.77|1761.57|1767.84|1761.64|1767.84|1761.64|1767.73|1761.53|19
1653649840000|2022-05-27 11:10:40|1767.81|1761.61|1766.74|1760.54|1767.83|1761.63|1766.74|1760.54|30
1653649850000|2022-05-27 11:10:50|1766.62|1760.42|1766.67|1760.47|1766.81|1760.61|1766.4|1760.2|29
1653649860000|2022-05-27 11:11:00|1766.68|1760.48|1769.15|1762.95|1769.2|1763|1766.62|1760.42|32
1653649870000|2022-05-27 11:11:10|1769.12|1762.92|1769.98|1763.78|1770.12|1763.92|1769.04|1762.84|39
1653649880000|2022-05-27 11:11:20|1769.97|1763.77|1769.51|1763.31|1770.42|1764.22|1769.38|1763.18|34
1653649890000|2022-05-27 11:11:30|1769.45|1763.25|1769.72|1763.52|1769.93|1763.73|1769.39|1763.19|28
1653649900000|2022-05-27 11:11:40|1769.77|1763.57|1769.69|1763.49|1769.89|1763.69|1769.67|1763.47|32
1653649910000|2022-05-27 11:11:50|1769.75|1763.55|1769.64|1763.44|1769.8|1763.6|1769.56|1763.36|32
1653649920000|2022-05-27 11:12:00|1769.63|1763.43|1771.31|1765.11|1771.31|1765.11|1769.59|1763.39|35
1653649930000|2022-05-27 11:12:10|1770.98|1764.78|1771.32|1765.12|1771.32|1765.12|1770.58|1764.38|37
1653649940000|2022-05-27 11:12:20|1771.3|1765.1|1770.65|1764.45|1771.37|1765.17|1770.44|1764.24|37
1653649950000|2022-05-27 11:12:30|1770.59|1764.39|1770.69|1764.49|1770.75|1764.55|1770.34|1764.14|34
1653649960000|2022-05-27 11:12:40|1770.65|1764.45|1770.91|1764.71|1771.1|1764.9|1770.65|1764.45|35
1653649970000|2022-05-27 11:12:50|1770.9|1764.7|1771.34|1765.14|1771.51|1765.31|1770.67|1764.47|34
1653649980000|2022-05-27 11:13:00|1771.26|1765.06|1771.88|1765.68|1772.04|1765.84|1771.16|1764.96|38
1653649990000|2022-05-27 11:13:10|1771.9|1765.7|1772.17|1765.97|1772.23|1766.03|1771.38|1765.18|34
1653650000000|2022-05-27 11:13:20|1772.13|1765.93|1771.81|1765.61|1772.23|1766.03|1771.77|1765.57|33
1653650010000|2022-05-27 11:13:30|1771.96|1765.76|1772.23|1766.03|1772.36|1766.16|1771.96|1765.76|34
1653650020000|2022-05-27 11:13:40|1772.04|1765.84|1773.99|1767.79|1774.17|1767.97|1772.04|1765.84|36
1653650030000|2022-05-27 11:13:50|1774.25|1768.05|1773.3|1767.1|1774.25|1768.05|1773.14|1766.94|36
1653650040000|2022-05-27 11:14:00|1773.27|1767.07|1774.01|1767.81|1774.43|1768.23|1773.27|1767.07|37
1653650050000|2022-05-27 11:14:10|1774|1767.8|1773.22|1767.02|1774.09|1767.89|1773.14|1766.94|35
1653650060000|2022-05-27 11:14:20|1773.34|1767.14|1772.67|1766.47|1773.34|1767.14|1772.38|1766.18|32
1653650070000|2022-05-27 11:14:30|1772.77|1766.57|1772.4|1766.2|1772.78|1766.58|1772.3|1766.1|34
1653650080000|2022-05-27 11:14:40|1772.45|1766.25|1772.89|1766.69|1773|1766.8|1772.29|1766.09|36
1653650090000|2022-05-27 11:14:50|1772.87|1766.67|1773.93|1767.73|1773.99|1767.79|1772.87|1766.67|35
1653650100000|2022-05-27 11:15:00|1773.86|1767.66|1773.69|1767.49|1774.08|1767.88|1773.55|1767.35|35
1653650110000|2022-05-27 11:15:10|1773.54|1767.34|1775.03|1768.83|1775.92|1769.72|1773.54|1767.34|36
1653650120000|2022-05-27 11:15:20|1774.97|1768.77|1775.26|1769.06|1775.91|1769.71|1774.71|1768.51|39
1653650130000|2022-05-27 11:15:30|1775.19|1768.99|1773.8|1767.6|1775.19|1768.99|1773.78|1767.58|33
1653650140000|2022-05-27 11:15:40|1773.76|1767.56|1773.95|1767.75|1773.97|1767.77|1773.38|1767.18|38
1653650150000|2022-05-27 11:15:50|1773.97|1767.77|1774.63|1768.43|1775.04|1768.84|1773.94|1767.74|36
1653650160000|2022-05-27 11:16:00|1774.6|1768.4|1773.14|1766.94|1774.6|1768.4|1773.11|1766.91|33
1653650170000|2022-05-27 11:16:10|1773.16|1766.96|1772.85|1766.65|1773.16|1766.96|1772.44|1766.24|34
1653650180000|2022-05-27 11:16:20|1772.43|1766.23|1772.58|1766.38|1772.97|1766.77|1772.4|1766.2|34
1653650190000|2022-05-27 11:16:30|1773.03|1766.83|1772.33|1766.13|1773.03|1766.83|1771.98|1765.78|35
1653650200000|2022-05-27 11:16:40|1772.22|1766.02|1772.08|1765.88|1772.33|1766.13|1771.47|1765.27|29
1653650210000|2022-05-27 11:16:50|1772.09|1765.89|1772.06|1765.86|1772.16|1765.96|1771.53|1765.33|38
1653650220000|2022-05-27 11:17:00|1772.08|1765.88|1771.91|1765.71|1772.11|1765.91|1771.63|1765.43|40
1653650230000|2022-05-27 11:17:10|1771.63|1765.43|1770.99|1764.79|1771.63|1765.43|1770.49|1764.29|39
1653650240000|2022-05-27 11:17:20|1771.09|1764.89|1771.37|1765.17|1771.57|1765.37|1770.72|1764.52|37
1653650250000|2022-05-27 11:17:30|1771.34|1765.14|1771.44|1765.24|1771.52|1765.32|1771.23|1765.03|30
1653650260000|2022-05-27 11:17:40|1771.16|1764.96|1771.02|1764.82|1771.52|1765.32|1770.77|1764.57|32
1653650270000|2022-05-27 11:17:50|1771.13|1764.93|1770.7|1764.5|1771.13|1764.93|1770.44|1764.24|29
1653650280000|2022-05-27 11:18:00|1770.66|1764.46|1770.84|1764.64|1770.92|1764.72|1770.58|1764.38|27
1653650290000|2022-05-27 11:18:10|1770.83|1764.63|1770.65|1764.45|1770.87|1764.67|1770.58|1764.38|25
1653650300000|2022-05-27 11:18:20|1770.63|1764.43|1770.23|1764.03|1770.79|1764.59|1770.19|1763.99|37
1653650310000|2022-05-27 11:18:30|1770.15|1763.95|1770.44|1764.24|1770.46|1764.26|1770.03|1763.83|33
1653650320000|2022-05-27 11:18:40|1770.42|1764.22|1770.57|1764.37|1770.57|1764.37|1770.23|1764.03|36
1653650330000|2022-05-27 11:18:50|1770.6|1764.4|1771.5|1765.3|1771.5|1765.3|1770.6|1764.4|36
1653650340000|2022-05-27 11:19:00|1771.46|1765.26|1771.43|1765.23|1771.53|1765.33|1771.19|1764.99|35
1653650350000|2022-05-27 11:19:10|1771.45|1765.25|1770.01|1763.81|1771.48|1765.28|1769.94|1763.74|30
1653650360000|2022-05-27 11:19:20|1769.95|1763.75|1770.16|1763.96|1770.53|1764.33|1769.91|1763.71|28
1653650370000|2022-05-27 11:19:30|1770.17|1763.97|1770.53|1764.33|1770.55|1764.35|1770.17|1763.97|32
1653650380000|2022-05-27 11:19:40|1770.46|1764.26|1770.6|1764.4|1770.78|1764.58|1770.34|1764.14|30
1653650390000|2022-05-27 11:19:50|1770.61|1764.41|1770.81|1764.61|1770.98|1764.78|1770.52|1764.32|30
1653650400000|2022-05-27 11:20:00|1770.94|1764.74|1770.29|1764.09|1771.13|1764.93|1770.26|1764.06|29
1653650410000|2022-05-27 11:20:10|1770.26|1764.06|1770.48|1764.28|1771.13|1764.93|1770.04|1763.84|30
1653650420000|2022-05-27 11:20:20|1770.17|1763.97|1769.81|1763.61|1770.41|1764.21|1769.54|1763.34|31
1653650430000|2022-05-27 11:20:30|1769.9|1763.7|1768.28|1762.08|1769.93|1763.73|1768.17|1761.97|37
1653650440000|2022-05-27 11:20:40|1768.32|1762.12|1768.87|1762.67|1768.94|1762.74|1768.15|1761.95|37
1653650450000|2022-05-27 11:20:50|1768.85|1762.65|1770.21|1764.01|1770.57|1764.37|1768.77|1762.57|35
1653650460000|2022-05-27 11:21:00|1770.36|1764.16|1769.11|1762.91|1770.36|1764.16|1769.11|1762.91|35
1653650470000|2022-05-27 11:21:10|1769.2|1763|1768.99|1762.79|1769.2|1763|1768.44|1762.24|36
1653650480000|2022-05-27 11:21:20|1768.94|1762.74|1768.68|1762.48|1769.15|1762.95|1768.68|1762.48|31
1653650490000|2022-05-27 11:21:30|1769.01|1762.81|1769.03|1762.83|1769.13|1762.93|1768.09|1761.89|32
1653650500000|2022-05-27 11:21:40|1768.99|1762.79|1770|1763.8|1770.13|1763.93|1768.99|1762.79|38
1653650510000|2022-05-27 11:21:50|1769.96|1763.76|1770.53|1764.33|1770.65|1764.45|1769.83|1763.63|38
1653650520000|2022-05-27 11:22:00|1770.58|1764.38|1772.45|1766.25|1773.33|1767.13|1770.52|1764.32|37
1653650530000|2022-05-27 11:22:10|1772.32|1766.12|1772.98|1766.78|1773.55|1767.35|1771.97|1765.77|38
1653650540000|2022-05-27 11:22:20|1773.12|1766.92|1772.99|1766.79|1773.37|1767.17|1772.94|1766.74|32
1653650550000|2022-05-27 11:22:30|1773|1766.8|1772.78|1766.58|1773.01|1766.81|1772.51|1766.31|36
1653650560000|2022-05-27 11:22:40|1772.81|1766.61|1773.39|1767.19|1773.95|1767.75|1772.76|1766.56|37
1653650570000|2022-05-27 11:22:50|1773.51|1767.31|1773.9|1767.7|1774.02|1767.82|1773.51|1767.31|35
1653650580000|2022-05-27 11:23:00|1773.92|1767.72|1773.03|1766.83|1774.1|1767.9|1772.11|1765.91|38
1653650590000|2022-05-27 11:23:10|1773.08|1766.88|1772.83|1766.63|1773.08|1766.88|1772.68|1766.48|33
1653650600000|2022-05-27 11:23:20|1772.78|1766.58|1772.78|1766.58|1773.08|1766.88|1772.6|1766.4|32
1653650610000|2022-05-27 11:23:30|1772.84|1766.64|1772.67|1766.47|1772.85|1766.65|1772.35|1766.15|30
1653650620000|2022-05-27 11:23:40|1772.68|1766.48|1772.4|1766.2|1772.76|1766.56|1772.39|1766.19|33
1653650630000|2022-05-27 11:23:50|1772.39|1766.19|1771.96|1765.76|1772.39|1766.19|1771.69|1765.49|31
1653650640000|2022-05-27 11:24:00|1772|1765.8|1772.19|1765.99|1772.27|1766.07|1772|1765.8|33
1653650650000|2022-05-27 11:24:10|1772.22|1766.02|1773.85|1767.65|1773.91|1767.71|1772.11|1765.91|35
1653650660000|2022-05-27 11:24:20|1773.87|1767.67|1773.36|1767.16|1774.02|1767.82|1772.99|1766.79|34
1653650670000|2022-05-27 11:24:30|1773.33|1767.13|1773.77|1767.57|1773.85|1767.65|1773.33|1767.13|35
1653650680000|2022-05-27 11:24:40|1773.79|1767.59|1774.69|1768.49|1774.69|1768.49|1773.64|1767.44|36
1653650690000|2022-05-27 11:24:50|1774.57|1768.37|1777.75|1771.55|1777.75|1771.55|1774.02|1767.82|36
1653650700000|2022-05-27 11:25:00|1777.87|1771.67|1777.71|1771.51|1778.35|1772.15|1777.36|1771.16|32
1653650710000|2022-05-27 11:25:10|1777.68|1771.48|1777.37|1771.17|1778.15|1771.95|1777.22|1771.02|36
1653650720000|2022-05-27 11:25:20|1777.53|1771.33|1778.67|1772.47|1779.15|1772.95|1777.53|1771.33|36
1653650730000|2022-05-27 11:25:30|1778.68|1772.48|1779.57|1773.37|1780.44|1774.24|1778.68|1772.48|34
1653650740000|2022-05-27 11:25:40|1779.7|1773.5|1780.17|1773.97|1780.39|1774.19|1779.63|1773.43|34
1653650750000|2022-05-27 11:25:50|1780.33|1774.13|1781.88|1775.68|1782.08|1775.88|1780.18|1773.98|36
1653650760000|2022-05-27 11:26:00|1781.72|1775.52|1781.63|1775.43|1782.04|1775.84|1781.63|1775.43|40
1653650770000|2022-05-27 11:26:10|1781.69|1775.49|1782.06|1775.86|1782.16|1775.96|1781|1774.8|37
1653650780000|2022-05-27 11:26:20|1782.15|1775.95|1784.53|1778.33|1784.64|1778.44|1782.15|1775.95|36
1653650790000|2022-05-27 11:26:30|1784.55|1778.35|1785.05|1778.85|1785.31|1779.11|1784.33|1778.13|36
1653650800000|2022-05-27 11:26:40|1784.95|1778.75|1784.87|1778.67|1785.7|1779.5|1784.77|1778.57|32
1653650810000|2022-05-27 11:26:50|1784.67|1778.47|1784.61|1778.41|1785.38|1779.18|1784.5|1778.3|37
1653650820000|2022-05-27 11:27:00|1784.75|1778.55|1785.6|1779.4|1785.64|1779.44|1784.7|1778.5|37
1653650830000|2022-05-27 11:27:10|1785.47|1779.27|1785.75|1779.55|1786.06|1779.86|1785.41|1779.21|23
1653650840000|2022-05-27 11:27:20|1785.63|1779.43|1785.99|1779.79|1786.12|1779.92|1785.59|1779.39|31
1653650850000|2022-05-27 11:27:30|1786.14|1779.94|1785.05|1778.85|1786.14|1779.94|1784.84|1778.64|35
1653650860000|2022-05-27 11:27:40|1784.82|1778.62|1785.98|1779.78|1786.01|1779.81|1784.82|1778.62|34
1653650870000|2022-05-27 11:27:50|1785.92|1779.72|1786|1779.8|1787.04|1780.84|1785.8|1779.6|38
1653650880000|2022-05-27 11:28:00|1785.87|1779.67|1783.92|1777.72|1785.89|1779.69|1783.68|1777.48|38
1653650890000|2022-05-27 11:28:10|1783.71|1777.51|1782.59|1776.39|1783.79|1777.59|1782.59|1776.39|33
1653650900000|2022-05-27 11:28:20|1782.6|1776.4|1783.59|1777.39|1783.75|1777.55|1782.57|1776.37|38
1653650910000|2022-05-27 11:28:30|1783.48|1777.28|1784.1|1777.9|1784.21|1778.01|1783.37|1777.17|33
1653650920000|2022-05-27 11:28:40|1784|1777.8|1783.06|1776.86|1784.03|1777.83|1783.06|1776.86|34
1653650930000|2022-05-27 11:28:50|1783.07|1776.87|1783.28|1777.08|1783.43|1777.23|1782.86|1776.66|31
1653650940000|2022-05-27 11:29:00|1783.4|1777.2|1783.1|1776.9|1783.4|1777.2|1782.81|1776.61|36
1653650950000|2022-05-27 11:29:10|1782.98|1776.78|1783.24|1777.04|1783.24|1777.04|1782.5|1776.3|32
1653650960000|2022-05-27 11:29:20|1783.23|1777.03|1782.91|1776.71|1783.41|1777.21|1782.91|1776.71|32
1653650970000|2022-05-27 11:29:30|1782.78|1776.58|1783.61|1777.41|1783.88|1777.68|1782.75|1776.55|34
1653650980000|2022-05-27 11:29:40|1783.63|1777.43|1784.81|1778.61|1785.08|1778.88|1783.63|1777.43|34
1653650990000|2022-05-27 11:29:50|1784.93|1778.73|1788.27|1782.07|1788.45|1782.25|1784.58|1778.38|37
1653651000000|2022-05-27 11:30:00|1788.29|1782.09|1788.43|1782.23|1789.43|1783.23|1788.29|1782.09|37
1653651010000|2022-05-27 11:30:10|1788.29|1782.09|1789.04|1782.84|1789.04|1782.84|1787.35|1781.15|40
1653651020000|2022-05-27 11:30:20|1789.13|1782.93|1789.34|1783.14|1789.9|1783.7|1789.01|1782.81|34
1653651030000|2022-05-27 11:30:30|1789.25|1783.05|1789.46|1783.26|1789.74|1783.54|1788.97|1782.77|33
1653651040000|2022-05-27 11:30:40|1789.53|1783.33|1789.79|1783.59|1790.15|1783.95|1789.51|1783.31|35
1653651050000|2022-05-27 11:30:50|1789.8|1783.6|1789.36|1783.16|1790.18|1783.98|1789.19|1782.99|37
1653651060000|2022-05-27 11:31:00|1789.16|1782.96|1786.02|1779.82|1789.16|1782.96|1786.02|1779.82|37
1653651070000|2022-05-27 11:31:10|1786.1|1779.9|1785.52|1779.32|1786.1|1779.9|1785.32|1779.12|36
1653651080000|2022-05-27 11:31:20|1785.38|1779.18|1785.23|1779.03|1785.72|1779.52|1785.19|1778.99|32
1653651090000|2022-05-27 11:31:30|1785.1|1778.9|1784.06|1777.86|1785.25|1779.05|1784.06|1777.86|35
1653651100000|2022-05-27 11:31:40|1784.18|1777.98|1783.88|1777.68|1784.35|1778.15|1783.75|1777.55|33
1653651110000|2022-05-27 11:31:50|1783.76|1777.56|1784.58|1778.38|1784.66|1778.46|1783.43|1777.23|31
1653651120000|2022-05-27 11:32:00|1784.9|1778.7|1785.63|1779.43|1785.7|1779.5|1784.44|1778.24|39
1653651130000|2022-05-27 11:32:10|1785.53|1779.33|1786.94|1780.74|1787.43|1781.23|1785.53|1779.33|37
1653651140000|2022-05-27 11:32:20|1786.96|1780.76|1786.42|1780.22|1787.29|1781.09|1786.42|1780.22|36
1653651150000|2022-05-27 11:32:30|1785.7|1779.5|1785.73|1779.53|1786.17|1779.97|1785.59|1779.39|35
1653651160000|2022-05-27 11:32:40|1785.69|1779.49|1784.9|1778.7|1785.69|1779.49|1784.9|1778.7|33
1653651170000|2022-05-27 11:32:50|1784.78|1778.58|1784.51|1778.31|1785.48|1779.28|1784.4|1778.2|33
1653651180000|2022-05-27 11:33:00|1784.67|1778.47|1784.69|1778.49|1785.14|1778.94|1784.49|1778.29|23
1653651190000|2022-05-27 11:33:10|1784.7|1778.5|1785.08|1778.88|1785.11|1778.91|1784.45|1778.25|30
1653651200000|2022-05-27 11:33:20|1785.1|1778.9|1785.77|1779.57|1785.77|1779.57|1785.08|1778.88|31
1653651210000|2022-05-27 11:33:30|1785.78|1779.58|1784.63|1778.43|1785.9|1779.7|1784.58|1778.38|32
1653651220000|2022-05-27 11:33:40|1784.73|1778.53|1784.58|1778.38|1784.93|1778.73|1784.21|1778.01|30
1653651230000|2022-05-27 11:33:50|1784.59|1778.39|1784.92|1778.72|1785.16|1778.96|1784.03|1777.83|30
1653651240000|2022-05-27 11:34:00|1784.98|1778.78|1785.72|1779.52|1785.84|1779.64|1784.98|1778.78|32
1653651250000|2022-05-27 11:34:10|1785.77|1779.57|1781.84|1775.64|1785.79|1779.59|1781.21|1775.01|38
1653651260000|2022-05-27 11:34:20|1781.63|1775.43|1783.21|1777.01|1783.24|1777.04|1781.53|1775.33|36
1653651270000|2022-05-27 11:34:30|1783.25|1777.05|1782.61|1776.41|1783.3|1777.1|1782.61|1776.41|34
1653651280000|2022-05-27 11:34:40|1782.37|1776.17|1781.95|1775.75|1782.43|1776.23|1781.77|1775.57|33
1653651290000|2022-05-27 11:34:50|1782.07|1775.87|1781.96|1775.76|1782.18|1775.98|1781.9|1775.7|33
1653651300000|2022-05-27 11:35:00|1781.88|1775.68|1782.54|1776.34|1782.54|1776.34|1781.83|1775.63|31
1653651310000|2022-05-27 11:35:10|1782.55|1776.35|1782.46|1776.26|1782.57|1776.37|1782.4|1776.2|36
1653651320000|2022-05-27 11:35:20|1782.5|1776.3|1782.89|1776.69|1783.05|1776.85|1782.48|1776.28|33
1653651330000|2022-05-27 11:35:30|1782.86|1776.66|1782.27|1776.07|1782.94|1776.74|1782.11|1775.91|35
1653651340000|2022-05-27 11:35:40|1782.23|1776.03|1782.38|1776.18|1782.59|1776.39|1782.18|1775.98|35
1653651350000|2022-05-27 11:35:50|1782.55|1776.35|1783.05|1776.85|1783.09|1776.89|1782.55|1776.35|36
1653651360000|2022-05-27 11:36:00|1783.06|1776.86|1782.45|1776.25|1783.13|1776.93|1782.27|1776.07|36
1653651370000|2022-05-27 11:36:10|1782.49|1776.29|1782.77|1776.57|1783|1776.8|1782.49|1776.29|37
1653651380000|2022-05-27 11:36:20|1782.87|1776.67|1782.59|1776.39|1782.96|1776.76|1782.39|1776.19|32
1653651390000|2022-05-27 11:36:30|1782.58|1776.38|1782.61|1776.41|1782.83|1776.63|1782.58|1776.38|26
1653651400000|2022-05-27 11:36:40|1782.64|1776.44|1782.83|1776.63|1783.04|1776.84|1782.57|1776.37|31
1653651410000|2022-05-27 11:36:50|1782.82|1776.62|1784.19|1777.99|1784.19|1777.99|1782.65|1776.45|32
1653651420000|2022-05-27 11:37:00|1784.26|1778.06|1783.83|1777.63|1784.32|1778.12|1783.31|1777.11|36
1653651430000|2022-05-27 11:37:10|1783.95|1777.75|1782.83|1776.63|1783.95|1777.75|1782.81|1776.61|36
1653651440000|2022-05-27 11:37:20|1782.92|1776.72|1782.74|1776.54|1783.05|1776.85|1782.52|1776.32|33
1653651450000|2022-05-27 11:37:30|1782.73|1776.53|1782.99|1776.79|1783.14|1776.94|1782.66|1776.46|32
1653651460000|2022-05-27 11:37:40|1782.97|1776.77|1782.46|1776.26|1782.97|1776.77|1782.02|1775.82|35
1653651470000|2022-05-27 11:37:50|1782.47|1776.27|1782.71|1776.51|1783|1776.8|1782.4|1776.2|31
1653651480000|2022-05-27 11:38:00|1782.7|1776.5|1785.76|1779.56|1786.03|1779.83|1782.7|1776.5|37
1653651490000|2022-05-27 11:38:10|1785.78|1779.58|1784.34|1778.14|1786|1779.8|1784.34|1778.14|34
1653651500000|2022-05-27 11:38:20|1784.25|1778.05|1783.25|1777.05|1784.59|1778.39|1783.08|1776.88|32
1653651510000|2022-05-27 11:38:30|1783.24|1777.04|1782.25|1776.05|1783.25|1777.05|1782.25|1776.05|18
1653651520000|2022-05-27 11:38:40|1782.23|1776.03|1781.67|1775.47|1782.33|1776.13|1781.67|1775.47|25
1653651530000|2022-05-27 11:38:50|1781.66|1775.46|1781.91|1775.71|1781.96|1775.76|1781.61|1775.41|20
1653651540000|2022-05-27 11:39:00|1781.96|1775.76|1783.42|1777.22|1783.44|1777.24|1781.88|1775.68|24
1653651550000|2022-05-27 11:39:10|1783.44|1777.24|1781.98|1775.78|1783.49|1777.29|1781.98|1775.78|28
1653651560000|2022-05-27 11:39:20|1781.97|1775.77|1782.74|1776.54|1782.79|1776.59|1781.88|1775.68|33
1653651570000|2022-05-27 11:39:30|1782.75|1776.55|1783.41|1777.21|1783.66|1777.46|1782.75|1776.55|32
1653651580000|2022-05-27 11:39:40|1783.36|1777.16|1782.76|1776.56|1783.42|1777.22|1782.68|1776.48|32
1653651590000|2022-05-27 11:39:50|1782.78|1776.58|1781.97|1775.77|1783.4|1777.2|1781.92|1775.72|34
1653651600000|2022-05-27 11:40:00|1781.96|1775.76|1781.69|1775.49|1782.32|1776.12|1781.45|1775.25|30
1653651610000|2022-05-27 11:40:10|1781.64|1775.44|1781.35|1775.15|1781.82|1775.62|1781.17|1774.97|34
1653651620000|2022-05-27 11:40:20|1781.31|1775.11|1782.91|1776.71|1782.91|1776.71|1781.24|1775.04|33
1653651630000|2022-05-27 11:40:30|1782.93|1776.73|1784.22|1778.02|1784.29|1778.09|1782.93|1776.73|39
1653651640000|2022-05-27 11:40:40|1784.16|1777.96|1783.95|1777.75|1784.16|1777.96|1783.07|1776.87|35
1653651650000|2022-05-27 11:40:50|1783.92|1777.72|1783.37|1777.17|1783.97|1777.77|1783.27|1777.07|37
1653651660000|2022-05-27 11:41:00|1783.42|1777.22|1783.59|1777.39|1784.13|1777.93|1783.38|1777.18|36
1653651670000|2022-05-27 11:41:10|1783.58|1777.38|1783.93|1777.73|1784.09|1777.89|1783.58|1777.38|28
1653651680000|2022-05-27 11:41:20|1783.89|1777.69|1783.86|1777.66|1784.25|1778.05|1783.77|1777.57|35
1653651690000|2022-05-27 11:41:30|1783.9|1777.7|1784.27|1778.07|1784.62|1778.42|1783.85|1777.65|33
1653651700000|2022-05-27 11:41:40|1784.28|1778.08|1783.56|1777.36|1784.38|1778.18|1783.49|1777.29|30
1653651710000|2022-05-27 11:41:50|1783.54|1777.34|1783.51|1777.31|1783.68|1777.48|1783.45|1777.25|31
1653651720000|2022-05-27 11:42:00|1783.52|1777.32|1784.47|1778.27|1784.55|1778.35|1783.51|1777.31|35
1653651730000|2022-05-27 11:42:10|1784.44|1778.24|1784.63|1778.43|1784.78|1778.58|1784.44|1778.24|35
1653651740000|2022-05-27 11:42:20|1784.66|1778.46|1782.78|1776.58|1784.76|1778.56|1782.78|1776.58|30
1653651750000|2022-05-27 11:42:30|1782.76|1776.56|1782.56|1776.36|1782.89|1776.69|1782.36|1776.16|28
1653651760000|2022-05-27 11:42:40|1782.43|1776.23|1782.54|1776.34|1782.58|1776.38|1782.26|1776.06|31
1653651770000|2022-05-27 11:42:50|1782.5|1776.3|1781.95|1775.75|1782.5|1776.3|1781.22|1775.02|33
1653651780000|2022-05-27 11:43:00|1782.26|1776.06|1781.71|1775.51|1782.42|1776.22|1781.7|1775.5|35
1653651790000|2022-05-27 11:43:10|1781.66|1775.46|1780.64|1774.44|1781.75|1775.55|1780.62|1774.42|36
1653651800000|2022-05-27 11:43:20|1780.6|1774.4|1780.82|1774.62|1781.13|1774.93|1780.44|1774.24|37
1653651810000|2022-05-27 11:43:30|1780.45|1774.25|1780.4|1774.2|1781.13|1774.93|1779.72|1773.52|38
1653651820000|2022-05-27 11:43:40|1780.52|1774.32|1780.53|1774.33|1780.96|1774.76|1780.17|1773.97|27
1653651830000|2022-05-27 11:43:50|1780.36|1774.16|1780.23|1774.03|1780.78|1774.58|1779.95|1773.75|31
1653651840000|2022-05-27 11:44:00|1780.13|1773.93|1778.44|1772.24|1780.23|1774.03|1778.38|1772.18|32
1653651850000|2022-05-27 11:44:10|1778.47|1772.27|1777.9|1771.7|1778.99|1772.79|1777.9|1771.7|31
1653651860000|2022-05-27 11:44:20|1778.24|1772.04|1779.61|1773.41|1779.68|1773.48|1778.13|1771.93|38
1653651870000|2022-05-27 11:44:30|1779.63|1773.43|1779.08|1772.88|1779.68|1773.48|1778.78|1772.58|36
1653651880000|2022-05-27 11:44:40|1779.01|1772.81|1778.25|1772.05|1779.18|1772.98|1777.81|1771.61|34
1653651890000|2022-05-27 11:44:50|1778.3|1772.1|1778.72|1772.52|1778.8|1772.6|1778.2|1772|35
1653651900000|2022-05-27 11:45:00|1778.81|1772.61|1779.23|1773.03|1779.36|1773.16|1778.48|1772.28|36
1653651910000|2022-05-27 11:45:10|1779.25|1773.05|1779.22|1773.02|1779.98|1773.78|1779.22|1773.02|34
1653651920000|2022-05-27 11:45:20|1778.94|1772.74|1778.33|1772.13|1778.94|1772.74|1777.57|1771.37|34
1653651930000|2022-05-27 11:45:30|1778.11|1771.91|1778.01|1771.81|1778.23|1772.03|1777.68|1771.48|27
1653651940000|2022-05-27 11:45:40|1777.92|1771.72|1777.2|1771|1778.33|1772.13|1776.82|1770.62|32
1653651950000|2022-05-27 11:45:50|1777.21|1771.01|1776.45|1770.25|1777.3|1771.1|1776.44|1770.24|38
1653651960000|2022-05-27 11:46:00|1776.33|1770.13|1775.27|1769.07|1776.33|1770.13|1775.05|1768.85|31
1653651970000|2022-05-27 11:46:10|1775.63|1769.43|1774.87|1768.67|1776.19|1769.99|1774.77|1768.57|39
1653651980000|2022-05-27 11:46:20|1774.71|1768.51|1775.37|1769.17|1775.44|1769.24|1773.96|1767.76|38
1653651990000|2022-05-27 11:46:30|1775.4|1769.2|1775.89|1769.69|1776.38|1770.18|1775.36|1769.16|39
1653652000000|2022-05-27 11:46:40|1775.93|1769.73|1775.27|1769.07|1776.04|1769.84|1775.27|1769.07|27
1653652010000|2022-05-27 11:46:50|1775.23|1769.03|1774.78|1768.58|1775.27|1769.07|1774.75|1768.55|36
1653652020000|2022-05-27 11:47:00|1774.75|1768.55|1775.12|1768.92|1775.99|1769.79|1774.47|1768.27|35
1653652030000|2022-05-27 11:47:10|1775.3|1769.1|1774.82|1768.62|1775.46|1769.26|1774.74|1768.54|38
1653652040000|2022-05-27 11:47:20|1774.74|1768.54|1774.81|1768.61|1775.23|1769.03|1774.57|1768.37|37
1653652050000|2022-05-27 11:47:30|1774.69|1768.49|1774.92|1768.72|1774.97|1768.77|1774.55|1768.35|33
1653652060000|2022-05-27 11:47:40|1774.93|1768.73|1775.66|1769.46|1775.98|1769.78|1774.71|1768.51|36
1653652070000|2022-05-27 11:47:50|1775.64|1769.44|1774.26|1768.06|1775.67|1769.47|1774.26|1768.06|29
1653652080000|2022-05-27 11:48:00|1774.27|1768.07|1775.28|1769.08|1775.28|1769.08|1774.13|1767.93|37
1653652090000|2022-05-27 11:48:10|1775.37|1769.17|1775.98|1769.78|1776.11|1769.91|1775.19|1768.99|39
1653652100000|2022-05-27 11:48:20|1775.99|1769.79|1776.08|1769.88|1776.16|1769.96|1775.87|1769.67|26
1653652110000|2022-05-27 11:48:30|1776.12|1769.92|1777.33|1771.13|1777.51|1771.31|1776.09|1769.89|32
1653652120000|2022-05-27 11:48:40|1777.35|1771.15|1776.12|1769.92|1777.52|1771.32|1776.12|1769.92|27
1653652130000|2022-05-27 11:48:50|1776.14|1769.94|1776.52|1770.32|1776.59|1770.39|1775.92|1769.72|28
1653652140000|2022-05-27 11:49:00|1776.58|1770.38|1776.39|1770.19|1776.65|1770.45|1776.29|1770.09|30
1653652150000|2022-05-27 11:49:10|1776.4|1770.2|1776.4|1770.2|1776.51|1770.31|1776.32|1770.12|28
1653652160000|2022-05-27 11:49:20|1776.42|1770.22|1776.35|1770.15|1776.44|1770.24|1776.31|1770.11|21
1653652170000|2022-05-27 11:49:30|1776.3|1770.1|1776.23|1770.03|1776.41|1770.21|1776.2|1770|29
1653652180000|2022-05-27 11:49:40|1776.22|1770.02|1775.74|1769.54|1776.32|1770.12|1775.73|1769.53|28
1653652190000|2022-05-27 11:49:50|1775.77|1769.57|1775.6|1769.4|1775.96|1769.76|1775.06|1768.86|35
1653652200000|2022-05-27 11:50:00|1775.4|1769.2|1775.5|1769.3|1775.51|1769.31|1775.27|1769.07|29
1653652210000|2022-05-27 11:50:10|1775.51|1769.31|1775.62|1769.42|1775.92|1769.72|1775.46|1769.26|31
1653652220000|2022-05-27 11:50:20|1775.6|1769.4|1776.53|1770.33|1776.53|1770.33|1775.31|1769.11|29
1653652230000|2022-05-27 11:50:30|1776.48|1770.28|1775.83|1769.63|1776.48|1770.28|1775.64|1769.44|35
1653652240000|2022-05-27 11:50:40|1775.74|1769.54|1774.61|1768.41|1775.74|1769.54|1774.42|1768.22|34
1653652250000|2022-05-27 11:50:50|1774.39|1768.19|1773.97|1767.77|1774.71|1768.51|1773.96|1767.76|31
1653652260000|2022-05-27 11:51:00|1773.98|1767.78|1776.02|1769.82|1776.6|1770.4|1773.98|1767.78|38
1653652270000|2022-05-27 11:51:10|1776.21|1770.01|1776.42|1770.22|1776.61|1770.41|1776.01|1769.81|36
1653652280000|2022-05-27 11:51:20|1776.43|1770.23|1776.89|1770.69|1777.08|1770.88|1776.41|1770.21|34
1653652290000|2022-05-27 11:51:30|1777.07|1770.87|1776.36|1770.16|1777.07|1770.87|1776.31|1770.11|30
1653652300000|2022-05-27 11:51:40|1776.4|1770.2|1776.42|1770.22|1776.51|1770.31|1776.17|1769.97|30
1653652310000|2022-05-27 11:51:50|1776.44|1770.24|1775.71|1769.51|1776.59|1770.39|1775.71|1769.51|35
1653652320000|2022-05-27 11:52:00|1775.65|1769.45|1773.23|1767.03|1775.65|1769.45|1773.22|1767.02|37
1653652330000|2022-05-27 11:52:10|1773.33|1767.13|1771.84|1765.64|1773.33|1767.13|1771.51|1765.31|39
1653652340000|2022-05-27 11:52:20|1771.87|1765.67|1773.2|1767|1773.36|1767.16|1770.7|1764.5|37
1653652350000|2022-05-27 11:52:30|1773.14|1766.94|1774.72|1768.52|1774.95|1768.75|1773.14|1766.94|35
1653652360000|2022-05-27 11:52:40|1774.67|1768.47|1775.33|1769.13|1775.33|1769.13|1774.38|1768.18|34
1653652370000|2022-05-27 11:52:50|1775.36|1769.16|1774.53|1768.33|1775.49|1769.29|1774.49|1768.29|37
1653652380000|2022-05-27 11:53:00|1774.58|1768.38|1772.6|1766.4|1774.59|1768.39|1772.6|1766.4|37
1653652390000|2022-05-27 11:53:10|1772.64|1766.44|1774.3|1768.1|1774.35|1768.15|1772.41|1766.21|35
1653652400000|2022-05-27 11:53:20|1774.32|1768.12|1774.16|1767.96|1774.32|1768.12|1773.95|1767.75|34
1653652410000|2022-05-27 11:53:30|1774.17|1767.97|1774.44|1768.24|1774.57|1768.37|1774.17|1767.97|27
1653652420000|2022-05-27 11:53:40|1774.38|1768.18|1775.05|1768.85|1775.05|1768.85|1774.36|1768.16|30
1653652430000|2022-05-27 11:53:50|1775.18|1768.98|1774.3|1768.1|1775.21|1769.01|1774.28|1768.08|37
1653652440000|2022-05-27 11:54:00|1774.31|1768.11|1772.76|1766.56|1774.53|1768.33|1772.76|1766.56|28
1653652450000|2022-05-27 11:54:10|1772.81|1766.61|1771.99|1765.79|1773.17|1766.97|1771.89|1765.69|37
1653652460000|2022-05-27 11:54:20|1772.01|1765.81|1771.88|1765.68|1772.04|1765.84|1771.58|1765.38|35
1653652470000|2022-05-27 11:54:30|1771.89|1765.69|1772.6|1766.4|1773.6|1767.4|1771.75|1765.55|38
1653652480000|2022-05-27 11:54:40|1772.39|1766.19|1771.85|1765.65|1772.67|1766.47|1771.85|1765.65|33
1653652490000|2022-05-27 11:54:50|1771.89|1765.69|1771.38|1765.18|1771.95|1765.75|1771.11|1764.91|25
1653652500000|2022-05-27 11:55:00|1771.34|1765.14|1772.39|1766.19|1772.4|1766.2|1770.97|1764.77|34
1653652510000|2022-05-27 11:55:10|1772.36|1766.16|1772.01|1765.81|1772.59|1766.39|1772|1765.8|35
1653652520000|2022-05-27 11:55:20|1772|1765.8|1772.22|1766.02|1772.28|1766.08|1771.75|1765.55|35
1653652530000|2022-05-27 11:55:30|1772.27|1766.07|1772.59|1766.39|1772.59|1766.39|1772.27|1766.07|17
1653652540000|2022-05-27 11:55:40|1772.58|1766.38|1772.53|1766.33|1772.58|1766.38|1772.46|1766.26|24
1653652550000|2022-05-27 11:55:50|1772.52|1766.32|1772.32|1766.12|1772.52|1766.32|1772.2|1766|34
1653652560000|2022-05-27 11:56:00|1772.17|1765.97|1772.01|1765.81|1772.17|1765.97|1771.71|1765.51|36
1653652570000|2022-05-27 11:56:10|1771.98|1765.78|1772.12|1765.92|1772.17|1765.97|1771.98|1765.78|34
1653652580000|2022-05-27 11:56:20|1772.22|1766.02|1772.14|1765.94|1772.37|1766.17|1771.97|1765.77|34
1653652590000|2022-05-27 11:56:30|1772.13|1765.93|1772.13|1765.93|1772.2|1766|1772.08|1765.88|29
1653652600000|2022-05-27 11:56:40|1772.23|1766.03|1774.4|1768.2|1774.4|1768.2|1772.23|1766.03|32
1653652610000|2022-05-27 11:56:50|1774.13|1767.93|1774.21|1768.01|1774.79|1768.59|1774|1767.8|30
1653652620000|2022-05-27 11:57:00|1774.22|1768.02|1774.42|1768.22|1774.59|1768.39|1774.15|1767.95|30
1653652630000|2022-05-27 11:57:10|1774.26|1768.06|1774.15|1767.95|1774.53|1768.33|1774.13|1767.93|35
1653652640000|2022-05-27 11:57:20|1774.14|1767.94|1774.19|1767.99|1774.35|1768.15|1774.14|1767.94|22
1653652650000|2022-05-27 11:57:30|1774.2|1768|1773.31|1767.11|1774.23|1768.03|1773.27|1767.07|33
1653652660000|2022-05-27 11:57:40|1773.17|1766.97|1772.92|1766.72|1773.2|1767|1772.75|1766.55|39
1653652670000|2022-05-27 11:57:50|1772.93|1766.73|1772.77|1766.57|1773.01|1766.81|1772.76|1766.56|34
1653652680000|2022-05-27 11:58:00|1772.76|1766.56|1771.82|1765.62|1772.77|1766.57|1771.57|1765.37|34
1653652690000|2022-05-27 11:58:10|1771.6|1765.4|1771.31|1765.11|1771.71|1765.51|1771.12|1764.92|33
1653652700000|2022-05-27 11:58:20|1771.27|1765.07|1771.4|1765.2|1771.55|1765.35|1771.24|1765.04|33
1653652710000|2022-05-27 11:58:30|1771.45|1765.25|1771.26|1765.06|1771.46|1765.26|1771.15|1764.95|33
1653652720000|2022-05-27 11:58:40|1771.36|1765.16|1770.65|1764.45|1771.36|1765.16|1770.65|1764.45|35
1653652730000|2022-05-27 11:58:50|1770.77|1764.57|1770.73|1764.53|1770.78|1764.58|1770.6|1764.4|36
1653652740000|2022-05-27 11:59:00|1770.69|1764.49|1771.62|1765.42|1771.67|1765.47|1770.6|1764.4|34
1653652750000|2022-05-27 11:59:10|1771.58|1765.38|1771.38|1765.18|1771.67|1765.47|1770.91|1764.71|33
1653652760000|2022-05-27 11:59:20|1771.41|1765.21|1771.36|1765.16|1771.58|1765.38|1771.29|1765.09|32
1653652770000|2022-05-27 11:59:30|1771.44|1765.24|1771.84|1765.64|1771.84|1765.64|1771.3|1765.1|32
1653652780000|2022-05-27 11:59:40|1771.79|1765.59|1773.49|1767.29|1774.2|1768|1771.15|1764.95|38
1653652790000|2022-05-27 11:59:50|1773.5|1767.3|1772.34|1766.14|1773.5|1767.3|1772.21|1766.01|30
1653652800000|2022-05-27 12:00:00|1772.37|1766.17|1771.67|1765.47|1772.37|1766.17|1771.54|1765.34|36
1653652810000|2022-05-27 12:00:10|1771.68|1765.48|1769.39|1763.19|1771.7|1765.5|1769.22|1763.02|34
1653652820000|2022-05-27 12:00:20|1769.46|1763.26|1766.46|1760.26|1769.46|1763.26|1766.15|1759.95|39
1653652830000|2022-05-27 12:00:30|1766.5|1760.3|1767.89|1761.69|1768.62|1762.42|1766.13|1759.93|40
1653652840000|2022-05-27 12:00:40|1767.85|1761.65|1767.01|1760.81|1767.85|1761.65|1766.94|1760.74|36
1653652850000|2022-05-27 12:00:50|1767|1760.8|1766.63|1760.43|1767.29|1761.09|1766.63|1760.43|35
1653652860000|2022-05-27 12:01:00|1766.78|1760.58|1766.33|1760.13|1767.92|1761.72|1766.31|1760.11|39
1653652870000|2022-05-27 12:01:10|1766.58|1760.38|1766.5|1760.3|1767.03|1760.83|1766.29|1760.09|39
1653652880000|2022-05-27 12:01:20|1766.43|1760.23|1766.53|1760.33|1766.61|1760.41|1766.01|1759.81|34
1653652890000|2022-05-27 12:01:30|1766.42|1760.22|1765.96|1759.76|1766.46|1760.26|1765.74|1759.54|37
1653652900000|2022-05-27 12:01:40|1765.87|1759.67|1766.05|1759.85|1766.53|1760.33|1765.85|1759.65|36
1653652910000|2022-05-27 12:01:50|1766.07|1759.87|1765.87|1759.67|1766.33|1760.13|1765.81|1759.61|30
1653652920000|2022-05-27 12:02:00|1765.93|1759.73|1766.3|1760.1|1766.41|1760.21|1765.88|1759.68|33
1653652930000|2022-05-27 12:02:10|1766.31|1760.11|1766.37|1760.17|1766.37|1760.17|1766.14|1759.94|33
1653652940000|2022-05-27 12:02:20|1766.32|1760.12|1764.34|1758.14|1766.4|1760.2|1764.3|1758.1|36
1653652950000|2022-05-27 12:02:30|1764.44|1758.24|1764.99|1758.79|1765.12|1758.92|1764.19|1757.99|35
1653652960000|2022-05-27 12:02:40|1765|1758.8|1767.52|1761.32|1767.52|1761.32|1765|1758.8|35
1653652970000|2022-05-27 12:02:50|1767.42|1761.22|1767.96|1761.76|1768.08|1761.88|1767.4|1761.2|37
1653652980000|2022-05-27 12:03:00|1768.04|1761.84|1768.54|1762.34|1768.87|1762.67|1767.84|1761.64|35
1653652990000|2022-05-27 12:03:10|1768.51|1762.31|1767.69|1761.49|1768.51|1762.31|1767.56|1761.36|37
1653653000000|2022-05-27 12:03:20|1767.73|1761.53|1766.96|1760.76|1768.05|1761.85|1766.96|1760.76|37
1653653010000|2022-05-27 12:03:30|1766.93|1760.73|1767.1|1760.9|1767.38|1761.18|1766.87|1760.67|35
1653653020000|2022-05-27 12:03:40|1766.77|1760.57|1767.4|1761.2|1767.41|1761.21|1766.53|1760.33|36
1653653030000|2022-05-27 12:03:50|1767.37|1761.17|1768.6|1762.4|1768.6|1762.4|1767.34|1761.14|38
1653653040000|2022-05-27 12:04:00|1768.59|1762.39|1770.16|1763.96|1770.23|1764.03|1768.52|1762.32|38
1653653050000|2022-05-27 12:04:10|1769.97|1763.77|1770.18|1763.98|1770.76|1764.56|1769.83|1763.63|37
1653653060000|2022-05-27 12:04:20|1770.17|1763.97|1770.39|1764.19|1770.4|1764.2|1770.09|1763.89|35
1653653070000|2022-05-27 12:04:30|1770.4|1764.2|1768.53|1762.33|1770.4|1764.2|1768.53|1762.33|34
1653653080000|2022-05-27 12:04:40|1768.58|1762.38|1768.03|1761.83|1768.58|1762.38|1767.97|1761.77|37
1653653090000|2022-05-27 12:04:50|1768.07|1761.87|1768.48|1762.28|1768.51|1762.31|1767.77|1761.57|34
1653653100000|2022-05-27 12:05:00|1768.65|1762.45|1770.73|1764.53|1770.79|1764.59|1768.32|1762.12|36
1653653110000|2022-05-27 12:05:10|1770.84|1764.64|1771.51|1765.31|1771.59|1765.39|1770.72|1764.52|38
1653653120000|2022-05-27 12:05:20|1771.64|1765.44|1773.17|1766.97|1773.17|1766.97|1771.64|1765.44|39
1653653130000|2022-05-27 12:05:30|1773.19|1766.99|1773.65|1767.45|1773.9|1767.7|1772.81|1766.61|35
1653653140000|2022-05-27 12:05:40|1773.24|1767.04|1775.08|1768.88|1775.22|1769.02|1772.9|1766.7|39
1653653150000|2022-05-27 12:05:50|1775.13|1768.93|1773.31|1767.11|1775.14|1768.94|1773.28|1767.08|40
1653653160000|2022-05-27 12:06:00|1773.24|1767.04|1774.52|1768.32|1774.52|1768.32|1773.24|1767.04|35
1653653170000|2022-05-27 12:06:10|1774.55|1768.35|1774.53|1768.33|1775.24|1769.04|1774.13|1767.93|38
1653653180000|2022-05-27 12:06:20|1774.52|1768.32|1773.56|1767.36|1774.53|1768.33|1773.4|1767.2|37
1653653190000|2022-05-27 12:06:30|1773.47|1767.27|1773.09|1766.89|1773.49|1767.29|1772.84|1766.64|36
1653653200000|2022-05-27 12:06:40|1773.12|1766.92|1773.85|1767.65|1774.33|1768.13|1773.12|1766.92|35
1653653210000|2022-05-27 12:06:50|1773.88|1767.68|1773.8|1767.6|1774.08|1767.88|1773.74|1767.54|31
1653653220000|2022-05-27 12:07:00|1773.76|1767.56|1774.56|1768.36|1774.63|1768.43|1773.76|1767.56|35
1653653230000|2022-05-27 12:07:10|1774.58|1768.38|1773.89|1767.69|1774.61|1768.41|1773.89|1767.69|37
1653653240000|2022-05-27 12:07:20|1774.02|1767.82|1773.94|1767.74|1774.17|1767.97|1773.86|1767.66|37
1653653250000|2022-05-27 12:07:30|1774.07|1767.87|1774.16|1767.96|1774.26|1768.06|1773.77|1767.57|35
1653653260000|2022-05-27 12:07:40|1774.17|1767.97|1775.2|1769|1775.54|1769.34|1773.96|1767.76|36
1653653270000|2022-05-27 12:07:50|1775.34|1769.14|1774.89|1768.69|1775.59|1769.39|1774.87|1768.67|35
1653653280000|2022-05-27 12:08:00|1775.04|1768.84|1775.73|1769.53|1775.9|1769.7|1775.04|1768.84|38
1653653290000|2022-05-27 12:08:10|1775.75|1769.55|1775.65|1769.45|1775.79|1769.59|1775.49|1769.29|37
1653653300000|2022-05-27 12:08:20|1775.64|1769.44|1775.69|1769.49|1775.88|1769.68|1775.57|1769.37|30
1653653310000|2022-05-27 12:08:30|1775.65|1769.45|1775.45|1769.25|1775.89|1769.69|1775.45|1769.25|32
1653653320000|2022-05-27 12:08:40|1775.41|1769.21|1775.23|1769.03|1775.41|1769.21|1775.19|1768.99|33
1653653330000|2022-05-27 12:08:50|1775.22|1769.02|1775.03|1768.83|1775.22|1769.02|1775.01|1768.81|20
1653653340000|2022-05-27 12:09:00|1774.94|1768.74|1774.68|1768.48|1774.96|1768.76|1774.49|1768.29|29
1653653350000|2022-05-27 12:09:10|1774.65|1768.45|1774.64|1768.44|1774.69|1768.49|1774.57|1768.37|22
1653653360000|2022-05-27 12:09:20|1774.65|1768.45|1774.62|1768.42|1774.72|1768.52|1774.62|1768.42|29
1653653370000|2022-05-27 12:09:30|1774.61|1768.41|1774.32|1768.12|1774.61|1768.41|1774.31|1768.11|29
1653653380000|2022-05-27 12:09:40|1774.31|1768.11|1774.36|1768.16|1774.47|1768.27|1774.3|1768.1|23
1653653390000|2022-05-27 12:09:50|1774.37|1768.17|1774.82|1768.62|1774.82|1768.62|1774.32|1768.12|28
1653653400000|2022-05-27 12:10:00|1774.81|1768.61|1775.01|1768.81|1775.13|1768.93|1774.8|1768.6|35
1653653410000|2022-05-27 12:10:10|1774.97|1768.77|1776.35|1770.15|1776.36|1770.16|1774.89|1768.69|35
1653653420000|2022-05-27 12:10:20|1776.28|1770.08|1776.21|1770.01|1776.36|1770.16|1775.86|1769.66|36
1653653430000|2022-05-27 12:10:30|1776.1|1769.9|1775.71|1769.51|1776.26|1770.06|1775.48|1769.28|38
1653653440000|2022-05-27 12:10:40|1775.76|1769.56|1776.43|1770.23|1776.43|1770.23|1775.58|1769.38|31
1653653450000|2022-05-27 12:10:50|1776.47|1770.27|1776.06|1769.86|1776.48|1770.28|1775.92|1769.72|32
1653653460000|2022-05-27 12:11:00|1776.05|1769.85|1774.02|1767.82|1776.05|1769.85|1773.96|1767.76|29
1653653470000|2022-05-27 12:11:10|1774.03|1767.83|1774.08|1767.88|1774.12|1767.92|1773.3|1767.1|36
1653653480000|2022-05-27 12:11:20|1773.8|1767.6|1773.22|1767.02|1774.19|1767.99|1773.16|1766.96|32
1653653490000|2022-05-27 12:11:30|1773.14|1766.94|1772.89|1766.69|1773.22|1767.02|1772.89|1766.69|28
1653653500000|2022-05-27 12:11:40|1772.88|1766.68|1773.45|1767.25|1773.58|1767.38|1772.66|1766.46|29
1653653510000|2022-05-27 12:11:50|1773.46|1767.26|1774.52|1768.32|1774.86|1768.66|1773.38|1767.18|36
1653653520000|2022-05-27 12:12:00|1774.6|1768.4|1774.7|1768.5|1774.83|1768.63|1774.51|1768.31|28
1653653530000|2022-05-27 12:12:10|1774.68|1768.48|1773.91|1767.71|1774.76|1768.56|1773.8|1767.6|35
1653653540000|2022-05-27 12:12:20|1773.84|1767.64|1773.95|1767.75|1774.06|1767.86|1773.83|1767.63|30
1653653550000|2022-05-27 12:12:30|1773.96|1767.76|1774.28|1768.08|1774.38|1768.18|1773.93|1767.73|33
1653653560000|2022-05-27 12:12:40|1774.15|1767.95|1773.3|1767.1|1774.4|1768.2|1773.29|1767.09|32
1653653570000|2022-05-27 12:12:50|1773.31|1767.11|1772.03|1765.83|1773.35|1767.15|1772|1765.8|33
1653653580000|2022-05-27 12:13:00|1771.99|1765.79|1772|1765.8|1772.11|1765.91|1771.76|1765.56|36
1653653590000|2022-05-27 12:13:10|1772.02|1765.82|1772.63|1766.43|1772.72|1766.52|1771.74|1765.54|36
1653653600000|2022-05-27 12:13:20|1772.62|1766.42|1773.29|1767.09|1773.75|1767.55|1772.62|1766.42|37
1653653610000|2022-05-27 12:13:30|1773.27|1767.07|1772.99|1766.79|1773.54|1767.34|1772.99|1766.79|36
1653653620000|2022-05-27 12:13:40|1773.01|1766.81|1773.14|1766.94|1773.44|1767.24|1772.97|1766.77|40
1653653630000|2022-05-27 12:13:50|1773.04|1766.84|1772.99|1766.79|1773.17|1766.97|1772.99|1766.79|25
1653653640000|2022-05-27 12:14:00|1773|1766.8|1773.19|1766.99|1773.19|1766.99|1772.96|1766.76|30
1653653650000|2022-05-27 12:14:10|1773.18|1766.98|1775.81|1769.61|1776.69|1770.49|1773.18|1766.98|37
1653653660000|2022-05-27 12:14:20|1775.73|1769.53|1776.63|1770.43|1776.89|1770.69|1775.73|1769.53|36
1653653670000|2022-05-27 12:14:30|1776.62|1770.42|1776.52|1770.32|1776.71|1770.51|1776.01|1769.81|34
1653653680000|2022-05-27 12:14:40|1776.5|1770.3|1776.69|1770.49|1776.72|1770.52|1776.5|1770.3|31
1653653690000|2022-05-27 12:14:50|1776.79|1770.59|1776.97|1770.77|1777.25|1771.05|1776.62|1770.42|34
1653653700000|2022-05-27 12:15:00|1776.96|1770.76|1774.89|1768.69|1777.08|1770.88|1774.63|1768.43|37
1653653710000|2022-05-27 12:15:10|1774.99|1768.79|1775.09|1768.89|1775.21|1769.01|1774.99|1768.79|28
1653653720000|2022-05-27 12:15:20|1775.1|1768.9|1774.87|1768.67|1775.12|1768.92|1774.68|1768.48|36
1653653730000|2022-05-27 12:15:30|1774.86|1768.66|1774.06|1767.86|1774.86|1768.66|1773.68|1767.48|33
1653653740000|2022-05-27 12:15:40|1774.08|1767.88|1774.52|1768.32|1774.55|1768.35|1773.64|1767.44|34
1653653750000|2022-05-27 12:15:50|1774.57|1768.37|1774.99|1768.79|1775.39|1769.19|1774.24|1768.04|39
1653653760000|2022-05-27 12:16:00|1775.01|1768.81|1774.04|1767.84|1775.01|1768.81|1774.04|1767.84|34
1653653770000|2022-05-27 12:16:10|1774.03|1767.83|1773.37|1767.17|1774.11|1767.91|1773.37|1767.17|38
1653653780000|2022-05-27 12:16:20|1773.35|1767.15|1773.81|1767.61|1774.05|1767.85|1773.35|1767.15|40
1653653790000|2022-05-27 12:16:30|1773.76|1767.56|1773.28|1767.08|1773.76|1767.56|1773.28|1767.08|36
1653653800000|2022-05-27 12:16:40|1773.07|1766.87|1773.3|1767.1|1773.38|1767.18|1772.5|1766.3|35
1653653810000|2022-05-27 12:16:50|1773.32|1767.12|1772.95|1766.75|1773.39|1767.19|1772.95|1766.75|29
1653653820000|2022-05-27 12:17:00|1772.97|1766.77|1773|1766.8|1773.18|1766.98|1772.56|1766.36|36
1653653830000|2022-05-27 12:17:10|1772.95|1766.75|1774.75|1768.55|1774.88|1768.68|1772.95|1766.75|37
1653653840000|2022-05-27 12:17:20|1774.73|1768.53|1775.52|1769.32|1775.52|1769.32|1774.72|1768.52|34
1653653850000|2022-05-27 12:17:30|1775.35|1769.15|1775.2|1769|1775.35|1769.15|1774.96|1768.76|33
1653653860000|2022-05-27 12:17:40|1775.21|1769.01|1776.19|1769.99|1776.49|1770.29|1775.17|1768.97|38
1653653870000|2022-05-27 12:17:50|1776.34|1770.14|1776.38|1770.18|1776.66|1770.46|1776.26|1770.06|32
1653653880000|2022-05-27 12:18:00|1776.4|1770.2|1776.15|1769.95|1777.12|1770.92|1776.15|1769.95|37
1653653890000|2022-05-27 12:18:10|1776.16|1769.96|1777.12|1770.92|1777.12|1770.92|1776.13|1769.93|34
1653653900000|2022-05-27 12:18:20|1777.21|1771.01|1780.15|1773.95|1780.15|1773.95|1777.21|1771.01|34
1653653910000|2022-05-27 12:18:30|1779.93|1773.73|1780.18|1773.98|1780.23|1774.03|1779.37|1773.17|35
1653653920000|2022-05-27 12:18:40|1780.19|1773.99|1780.89|1774.69|1781.32|1775.12|1780.18|1773.98|38
1653653930000|2022-05-27 12:18:50|1781.01|1774.81|1781.21|1775.01|1781.92|1775.72|1781.01|1774.81|37
1653653940000|2022-05-27 12:19:00|1781.17|1774.97|1781.09|1774.89|1781.33|1775.13|1781.04|1774.84|35
1653653950000|2022-05-27 12:19:10|1781.14|1774.94|1781.65|1775.45|1781.65|1775.45|1781.07|1774.87|35
1653653960000|2022-05-27 12:19:20|1781.7|1775.5|1782.04|1775.84|1782.23|1776.03|1781.67|1775.47|25
1653653970000|2022-05-27 12:19:30|1782.14|1775.94|1781.74|1775.54|1782.19|1775.99|1781.02|1774.82|35
1653653980000|2022-05-27 12:19:40|1781.97|1775.77|1783.83|1777.63|1783.83|1777.63|1781.79|1775.59|36
1653653990000|2022-05-27 12:19:50|1783.89|1777.69|1784.65|1778.45|1785.26|1779.06|1783.89|1777.69|37
1653654000000|2022-05-27 12:20:00|1784.68|1778.48|1785.15|1778.95|1785.59|1779.39|1784.55|1778.35|36
1653654010000|2022-05-27 12:20:10|1785.22|1779.02|1785.35|1779.15|1785.35|1779.15|1784.37|1778.17|33
1653654020000|2022-05-27 12:20:20|1785.57|1779.37|1786.19|1779.99|1786.25|1780.05|1785.4|1779.2|32
1653654030000|2022-05-27 12:20:30|1786.26|1780.06|1786.21|1780.01|1786.73|1780.53|1785.83|1779.63|31
1653654040000|2022-05-27 12:20:40|1786.16|1779.96|1786.86|1780.66|1786.95|1780.75|1785.82|1779.62|36
1653654050000|2022-05-27 12:20:50|1786.82|1780.62|1787.41|1781.21|1787.57|1781.37|1786.79|1780.59|28
1653654060000|2022-05-27 12:21:00|1787.4|1781.2|1786.61|1780.41|1787.46|1781.26|1786.5|1780.3|30
1653654070000|2022-05-27 12:21:10|1786.62|1780.42|1787.41|1781.21|1787.41|1781.21|1786.46|1780.26|25
1653654080000|2022-05-27 12:21:20|1787.57|1781.37|1788.46|1782.26|1788.67|1782.47|1787.57|1781.37|39
1653654090000|2022-05-27 12:21:30|1788.5|1782.3|1791.46|1785.26|1791.86|1785.66|1788.29|1782.09|34
1653654100000|2022-05-27 12:21:40|1791.43|1785.23|1792.12|1785.92|1792.66|1786.46|1791.43|1785.23|37
1653654110000|2022-05-27 12:21:50|1792.17|1785.97|1791.97|1785.77|1792.17|1785.97|1791.42|1785.22|35
1653654120000|2022-05-27 12:22:00|1791.53|1785.33|1792.17|1785.97|1792.43|1786.23|1791.41|1785.21|38
1653654130000|2022-05-27 12:22:10|1792.13|1785.93|1792.49|1786.29|1792.56|1786.36|1792.12|1785.92|28
1653654140000|2022-05-27 12:22:20|1792.48|1786.28|1794.91|1788.71|1794.91|1788.71|1792.17|1785.97|34
1653654150000|2022-05-27 12:22:30|1794.88|1788.68|1797.03|1790.83|1797.1|1790.9|1794.49|1788.29|38
1653654160000|2022-05-27 12:22:40|1796.96|1790.76|1794.59|1788.39|1797.18|1790.98|1794.59|1788.39|38
1653654170000|2022-05-27 12:22:50|1794.44|1788.24|1795.41|1789.21|1795.98|1789.78|1794.44|1788.24|37
1653654180000|2022-05-27 12:23:00|1795.58|1789.38|1793.14|1786.94|1795.58|1789.38|1792.54|1786.34|36
1653654190000|2022-05-27 12:23:10|1793.35|1787.15|1793.11|1786.91|1793.46|1787.26|1792.75|1786.55|39
1653654200000|2022-05-27 12:23:20|1793.37|1787.17|1793.26|1787.06|1793.41|1787.21|1792.98|1786.78|34
1653654210000|2022-05-27 12:23:30|1793.23|1787.03|1793.04|1786.84|1793.55|1787.35|1793.03|1786.83|38
1653654220000|2022-05-27 12:23:40|1793.05|1786.85|1793.29|1787.09|1793.41|1787.21|1793.02|1786.82|33
1653654230000|2022-05-27 12:23:50|1793.11|1786.91|1793.8|1787.6|1793.84|1787.64|1793.11|1786.91|30
1653654240000|2022-05-27 12:24:00|1793.72|1787.52|1796.4|1790.2|1796.43|1790.23|1793.72|1787.52|34
1653654250000|2022-05-27 12:24:10|1796.42|1790.22|1796.75|1790.55|1796.81|1790.61|1796.25|1790.05|34
1653654260000|2022-05-27 12:24:20|1796.86|1790.66|1795.26|1789.06|1796.86|1790.66|1795.23|1789.03|36
1653654270000|2022-05-27 12:24:30|1795.16|1788.96|1794.36|1788.16|1795.29|1789.09|1794.32|1788.12|36
1653654280000|2022-05-27 12:24:40|1794.65|1788.45|1794.75|1788.55|1795.02|1788.82|1794.43|1788.23|31
1653654290000|2022-05-27 12:24:50|1794.72|1788.52|1794.28|1788.08|1794.77|1788.57|1794.17|1787.97|30
1653654300000|2022-05-27 12:25:00|1794.3|1788.1|1795.8|1789.6|1795.86|1789.66|1794.24|1788.04|24
1653654310000|2022-05-27 12:25:10|1795.86|1789.66|1796.21|1790.01|1796.5|1790.3|1795.86|1789.66|40
1653654320000|2022-05-27 12:25:20|1796.27|1790.07|1796.62|1790.42|1796.73|1790.53|1796.24|1790.04|31
1653654330000|2022-05-27 12:25:30|1796.42|1790.22|1795.65|1789.45|1796.69|1790.49|1795.65|1789.45|32
1653654340000|2022-05-27 12:25:40|1794.45|1788.25|1793.86|1787.66|1794.5|1788.3|1791.71|1785.51|40
1653654350000|2022-05-27 12:25:50|1793.66|1787.46|1795.7|1789.5|1795.88|1789.68|1793.45|1787.25|38
1653654360000|2022-05-27 12:26:00|1795.79|1789.59|1794.22|1788.02|1795.87|1789.67|1794.21|1788.01|34
1653654370000|2022-05-27 12:26:10|1794.19|1787.99|1793.83|1787.63|1794.19|1787.99|1793.32|1787.12|36
1653654380000|2022-05-27 12:26:20|1793.86|1787.66|1795.87|1789.67|1795.87|1789.67|1793.37|1787.17|38
1653654390000|2022-05-27 12:26:30|1796.28|1790.08|1795.62|1789.42|1796.86|1790.66|1795.56|1789.36|35
1653654400000|2022-05-27 12:26:40|1795.7|1789.5|1795.63|1789.43|1795.84|1789.64|1795.5|1789.3|35
1653654410000|2022-05-27 12:26:50|1795.58|1789.38|1795.33|1789.13|1795.62|1789.42|1795.14|1788.94|34
1653654420000|2022-05-27 12:27:00|1795.35|1789.15|1795.79|1789.59|1795.94|1789.74|1795.31|1789.11|36
1653654430000|2022-05-27 12:27:10|1795.85|1789.65|1794.09|1787.89|1795.88|1789.68|1794.06|1787.86|34
1653654440000|2022-05-27 12:27:20|1794.24|1788.04|1794|1787.8|1794.35|1788.15|1793.89|1787.69|37
1653654450000|2022-05-27 12:27:30|1794.04|1787.84|1793.55|1787.35|1794.13|1787.93|1793|1786.8|39
1653654460000|2022-05-27 12:27:40|1793.73|1787.53|1792.97|1786.77|1793.73|1787.53|1792.44|1786.24|37
1653654470000|2022-05-27 12:27:50|1793.03|1786.83|1792.39|1786.19|1793.19|1786.99|1792.35|1786.15|34
1653654480000|2022-05-27 12:28:00|1792.35|1786.15|1791.88|1785.68|1792.45|1786.25|1791.47|1785.27|34
1653654490000|2022-05-27 12:28:10|1791.4|1785.2|1790|1783.8|1791.88|1785.68|1789.77|1783.57|36
1653654500000|2022-05-27 12:28:20|1789.87|1783.67|1787.54|1781.34|1790.02|1783.82|1787.35|1781.15|38
1653654510000|2022-05-27 12:28:30|1787.33|1781.13|1788.96|1782.76|1789.2|1783|1787.1|1780.9|39
1653654520000|2022-05-27 12:28:40|1788.86|1782.66|1788.96|1782.76|1789.23|1783.03|1788.61|1782.41|36
1653654530000|2022-05-27 12:28:50|1788.98|1782.78|1792.57|1786.37|1792.59|1786.39|1788.97|1782.77|35
1653654540000|2022-05-27 12:29:00|1792.53|1786.33|1793.51|1787.31|1794.34|1788.14|1792.53|1786.33|38
1653654550000|2022-05-27 12:29:10|1793.58|1787.38|1794.61|1788.41|1794.63|1788.43|1793.37|1787.17|36
1653654560000|2022-05-27 12:29:20|1794.45|1788.25|1792.78|1786.58|1794.45|1788.25|1792.78|1786.58|39
1653654570000|2022-05-27 12:29:30|1792.79|1786.59|1792.41|1786.21|1792.84|1786.64|1791.86|1785.66|34
1653654580000|2022-05-27 12:29:40|1792.46|1786.26|1791.38|1785.18|1792.94|1786.74|1790.4|1784.2|37
1653654590000|2022-05-27 12:29:50|1791.45|1785.25|1789.92|1783.72|1791.45|1785.25|1789.43|1783.23|36
1653654600000|2022-05-27 12:30:00|1790|1783.8|1786.69|1780.49|1792.04|1785.84|1786.69|1780.49|40
1653654610000|2022-05-27 12:30:10|1786.25|1780.05|1792.18|1785.98|1792.19|1785.99|1786.15|1779.95|36
1653654620000|2022-05-27 12:30:20|1792.14|1785.94|1793.28|1787.08|1793.62|1787.42|1791.81|1785.61|40
1653654630000|2022-05-27 12:30:30|1793.84|1787.64|1797.81|1791.61|1798.99|1792.79|1793.84|1787.64|38
1653654640000|2022-05-27 12:30:40|1797.8|1791.6|1807.15|1800.95|1807.28|1801.08|1797.12|1790.92|40
1653654650000|2022-05-27 12:30:50|1807.13|1800.93|1804.66|1798.46|1807.13|1800.93|1803.53|1797.33|40
1653654660000|2022-05-27 12:31:00|1804.36|1798.16|1803.24|1797.04|1806.98|1800.78|1803.24|1797.04|40
1653654670000|2022-05-27 12:31:10|1802.61|1796.41|1796.18|1789.98|1802.61|1796.41|1795.76|1789.56|39
1653654680000|2022-05-27 12:31:20|1796.11|1789.91|1795.4|1789.2|1796.11|1789.91|1794.86|1788.66|39
1653654690000|2022-05-27 12:31:30|1795.67|1789.47|1798.2|1792|1798.2|1792|1795.6|1789.4|39
1653654700000|2022-05-27 12:31:40|1798|1791.8|1794.58|1788.38|1798|1791.8|1794.38|1788.18|40
1653654710000|2022-05-27 12:31:50|1794.46|1788.26|1792.76|1786.56|1795.06|1788.86|1792.6|1786.4|38
1653654720000|2022-05-27 12:32:00|1792.59|1786.39|1793.5|1787.3|1794.27|1788.07|1792.5|1786.3|38
1653654730000|2022-05-27 12:32:10|1793.49|1787.29|1790.42|1784.22|1793.71|1787.51|1790.08|1783.88|38
1653654740000|2022-05-27 12:32:20|1790.4|1784.2|1791.16|1784.96|1791.25|1785.05|1789.82|1783.62|38
1653654750000|2022-05-27 12:32:30|1791.19|1784.99|1792.85|1786.65|1792.99|1786.79|1791.11|1784.91|39
1653654760000|2022-05-27 12:32:40|1792.86|1786.66|1795.04|1788.84|1795.57|1789.37|1792.81|1786.61|39
1653654770000|2022-05-27 12:32:50|1794.72|1788.52|1794.33|1788.13|1794.72|1788.52|1793.74|1787.54|35
1653654780000|2022-05-27 12:33:00|1794.45|1788.25|1795.66|1789.46|1795.66|1789.46|1794.11|1787.91|40
1653654790000|2022-05-27 12:33:10|1795.42|1789.22|1796.03|1789.83|1796.06|1789.86|1794.84|1788.64|38
1653654800000|2022-05-27 12:33:20|1796.02|1789.82|1795.77|1789.57|1797.08|1790.88|1795.67|1789.47|35
1653654810000|2022-05-27 12:33:30|1795.74|1789.54|1795.16|1788.96|1796.03|1789.83|1795.14|1788.94|34
1653654820000|2022-05-27 12:33:40|1795.21|1789.01|1795.34|1789.14|1795.34|1789.14|1794.91|1788.71|26
1653654830000|2022-05-27 12:33:50|1795.35|1789.15|1796.51|1790.31|1796.8|1790.6|1794.78|1788.58|34
1653654840000|2022-05-27 12:34:00|1796.38|1790.18|1797.97|1791.77|1798.33|1792.13|1796.1|1789.9|38
1653654850000|2022-05-27 12:34:10|1798.02|1791.82|1798.38|1792.18|1799.57|1793.37|1797.97|1791.77|36
1653654860000|2022-05-27 12:34:20|1798.09|1791.89|1799.42|1793.22|1800.36|1794.16|1797.87|1791.67|38
1653654870000|2022-05-27 12:34:30|1799.57|1793.37|1798.24|1792.04|1799.82|1793.62|1797.81|1791.61|38
1653654880000|2022-05-27 12:34:40|1798.21|1792.01|1799.69|1793.49|1799.95|1793.75|1798.18|1791.98|36
1653654890000|2022-05-27 12:34:50|1799.71|1793.51|1801.61|1795.41|1801.61|1795.41|1799.55|1793.35|36
1653654900000|2022-05-27 12:35:00|1801.44|1795.24|1800.78|1794.58|1804.08|1797.88|1800.78|1794.58|39
1653654910000|2022-05-27 12:35:10|1800.81|1794.61|1800.91|1794.71|1801.41|1795.21|1800.29|1794.09|37
1653654920000|2022-05-27 12:35:20|1800.95|1794.75|1800.12|1793.92|1801.01|1794.81|1799.92|1793.72|37
1653654930000|2022-05-27 12:35:30|1799.92|1793.72|1798.94|1792.74|1800|1793.8|1798.94|1792.74|37
1653654940000|2022-05-27 12:35:40|1798.82|1792.62|1801.1|1794.9|1801.13|1794.93|1798.6|1792.4|40
1653654950000|2022-05-27 12:35:50|1801.08|1794.88|1804.41|1798.21|1805.44|1799.24|1800.92|1794.72|38
1653654960000|2022-05-27 12:36:00|1804.29|1798.09|1806.77|1800.57|1807.47|1801.27|1804.26|1798.06|40
1653654970000|2022-05-27 12:36:10|1806.48|1800.28|1807.19|1800.99|1808.56|1802.36|1806.48|1800.28|36
1653654980000|2022-05-27 12:36:20|1807.06|1800.86|1806.7|1800.5|1807.08|1800.88|1805.64|1799.44|39
1653654990000|2022-05-27 12:36:30|1806.77|1800.57|1804.79|1798.59|1806.77|1800.57|1804.72|1798.52|37
1653655000000|2022-05-27 12:36:40|1805.01|1798.81|1805.86|1799.66|1805.86|1799.66|1804.94|1798.74|36
1653655010000|2022-05-27 12:36:50|1805.85|1799.65|1807.33|1801.13|1807.82|1801.62|1805.85|1799.65|38
1653655020000|2022-05-27 12:37:00|1807.29|1801.09|1813.44|1807.24|1813.89|1807.69|1807.06|1800.86|39
1653655030000|2022-05-27 12:37:10|1813.26|1807.06|1812.71|1806.51|1814.18|1807.98|1812|1805.8|40
1653655040000|2022-05-27 12:37:20|1812.7|1806.5|1810.75|1804.55|1812.7|1806.5|1809.98|1803.78|38
1653655050000|2022-05-27 12:37:30|1810.66|1804.46|1810.3|1804.1|1811.86|1805.66|1810.18|1803.98|38
1653655060000|2022-05-27 12:37:40|1810.12|1803.92|1809.86|1803.66|1810.34|1804.14|1808.99|1802.79|37
1653655070000|2022-05-27 12:37:50|1809.83|1803.63|1809.12|1802.92|1809.83|1803.63|1808.84|1802.64|35
1653655080000|2022-05-27 12:38:00|1809.15|1802.95|1809.17|1802.97|1809.39|1803.19|1808.15|1801.95|39
1653655090000|2022-05-27 12:38:10|1809.22|1803.02|1810.06|1803.86|1810.06|1803.86|1808.72|1802.52|37
1653655100000|2022-05-27 12:38:20|1809.97|1803.77|1809.8|1803.6|1810.35|1804.15|1809.64|1803.44|37
1653655110000|2022-05-27 12:38:30|1809.94|1803.74|1809.31|1803.11|1809.94|1803.74|1809.08|1802.88|36
1653655120000|2022-05-27 12:38:40|1809.14|1802.94|1809.36|1803.16|1809.44|1803.24|1808.54|1802.34|37
1653655130000|2022-05-27 12:38:50|1809.68|1803.48|1809.3|1803.1|1809.86|1803.66|1808.78|1802.58|40
1653655140000|2022-05-27 12:39:00|1809.26|1803.06|1809.09|1802.89|1809.34|1803.14|1808.83|1802.63|37
1653655150000|2022-05-27 12:39:10|1809.16|1802.96|1809.66|1803.46|1809.95|1803.75|1808.99|1802.79|33
1653655160000|2022-05-27 12:39:20|1809.64|1803.44|1809.5|1803.3|1809.68|1803.48|1809.2|1803|29
1653655170000|2022-05-27 12:39:30|1809.63|1803.43|1811.06|1804.86|1811.18|1804.98|1809.38|1803.18|34
1653655180000|2022-05-27 12:39:40|1811|1804.8|1812.8|1806.6|1812.8|1806.6|1810.98|1804.78|39
1653655190000|2022-05-27 12:39:50|1812.66|1806.46|1813.28|1807.08|1813.53|1807.33|1812.11|1805.91|39
1653655200000|2022-05-27 12:40:00|1813.65|1807.45|1813.33|1807.13|1814.4|1808.2|1813.3|1807.1|36
1653655210000|2022-05-27 12:40:10|1813.21|1807.01|1812.64|1806.44|1813.36|1807.16|1812.37|1806.17|38
1653655220000|2022-05-27 12:40:20|1812.74|1806.54|1811.29|1805.09|1812.74|1806.54|1810.92|1804.72|40
1653655230000|2022-05-27 12:40:30|1811.14|1804.94|1810.64|1804.44|1811.14|1804.94|1809.47|1803.27|38
1653655240000|2022-05-27 12:40:40|1810.84|1804.64|1814.04|1807.84|1814.04|1807.84|1810.84|1804.64|39
1653655250000|2022-05-27 12:40:50|1813.8|1807.6|1814.26|1808.06|1815.05|1808.85|1813.65|1807.45|37
1653655260000|2022-05-27 12:41:00|1814.23|1808.03|1812.37|1806.17|1814.23|1808.03|1812.33|1806.13|38
1653655270000|2022-05-27 12:41:10|1812.42|1806.22|1812.95|1806.75|1812.95|1806.75|1811.81|1805.61|37
1653655280000|2022-05-27 12:41:20|1812.97|1806.77|1813.75|1807.55|1813.75|1807.55|1812.25|1806.05|40
1653655290000|2022-05-27 12:41:30|1814.36|1808.16|1817.65|1811.45|1818.31|1812.11|1814.15|1807.95|38
1653655300000|2022-05-27 12:41:40|1818.14|1811.94|1819.75|1813.55|1820.67|1814.47|1817.53|1811.33|37
1653655310000|2022-05-27 12:41:50|1819.61|1813.41|1818.37|1812.17|1819.76|1813.56|1817.69|1811.49|40
1653655320000|2022-05-27 12:42:00|1818.14|1811.94|1816.51|1810.31|1818.45|1812.25|1816.42|1810.22|38
1653655330000|2022-05-27 12:42:10|1816.6|1810.4|1815.56|1809.36|1816.87|1810.67|1815.29|1809.09|36
1653655340000|2022-05-27 12:42:20|1815.4|1809.2|1814.36|1808.16|1816.22|1810.02|1814.26|1808.06|37
1653655350000|2022-05-27 12:42:30|1814.38|1808.18|1819.2|1813|1820.09|1813.89|1814.24|1808.04|37
1653655360000|2022-05-27 12:42:40|1819.14|1812.94|1818.57|1812.37|1819.43|1813.23|1816.86|1810.66|40
1653655370000|2022-05-27 12:42:50|1818.59|1812.39|1819.7|1813.5|1820.48|1814.28|1818.24|1812.04|40
1653655380000|2022-05-27 12:43:00|1819.38|1813.18|1817.07|1810.87|1820.45|1814.25|1817.07|1810.87|40
1653655390000|2022-05-27 12:43:10|1817.01|1810.81|1818.58|1812.38|1818.66|1812.46|1815.86|1809.66|37
1653655400000|2022-05-27 12:43:20|1818.72|1812.52|1820.01|1813.81|1820.35|1814.15|1817.94|1811.74|36
1653655410000|2022-05-27 12:43:30|1819.94|1813.74|1819.36|1813.16|1820.56|1814.36|1819.36|1813.16|40
1653655420000|2022-05-27 12:43:40|1819.35|1813.15|1821.78|1815.58|1821.78|1815.58|1819.28|1813.08|36
1653655430000|2022-05-27 12:43:50|1821.71|1815.51|1821.07|1814.87|1822|1815.8|1820.35|1814.15|38
1653655440000|2022-05-27 12:44:00|1820.38|1814.18|1819.78|1813.58|1820.55|1814.35|1819.25|1813.05|38
1653655450000|2022-05-27 12:44:10|1819.74|1813.54|1821.79|1815.59|1821.96|1815.76|1819.23|1813.03|36
1653655460000|2022-05-27 12:44:20|1821.76|1815.56|1821.48|1815.28|1821.98|1815.78|1821.31|1815.11|34
1653655470000|2022-05-27 12:44:30|1821.52|1815.32|1819.94|1813.74|1821.7|1815.5|1819.88|1813.68|36
1653655480000|2022-05-27 12:44:40|1819.88|1813.68|1820.92|1814.72|1821.4|1815.2|1819.73|1813.53|40
1653655490000|2022-05-27 12:44:50|1821|1814.8|1820.26|1814.06|1821.03|1814.83|1820.26|1814.06|36
1653655500000|2022-05-27 12:45:00|1820.27|1814.07|1818.76|1812.56|1821.03|1814.83|1818.59|1812.39|36
1653655510000|2022-05-27 12:45:10|1818.72|1812.52|1818.62|1812.42|1819.81|1813.61|1818.25|1812.05|40
1653655520000|2022-05-27 12:45:20|1818.65|1812.45|1817.98|1811.78|1818.67|1812.47|1817.81|1811.61|39
1653655530000|2022-05-27 12:45:30|1817.96|1811.76|1817.17|1810.97|1818.16|1811.96|1817.17|1810.97|36
1653655540000|2022-05-27 12:45:40|1817.14|1810.94|1819.95|1813.75|1820.24|1814.04|1816.69|1810.49|38
1653655550000|2022-05-27 12:45:50|1819.47|1813.27|1819.66|1813.46|1820.12|1813.92|1819.13|1812.93|39
1653655560000|2022-05-27 12:46:00|1819.72|1813.52|1818.92|1812.72|1820.23|1814.03|1818.35|1812.15|39
1653655570000|2022-05-27 12:46:10|1819.02|1812.82|1818.12|1811.92|1819.41|1813.21|1818.1|1811.9|38
1653655580000|2022-05-27 12:46:20|1818.17|1811.97|1817.88|1811.68|1818.19|1811.99|1817.24|1811.04|37
1653655590000|2022-05-27 12:46:30|1817.81|1811.61|1820.67|1814.47|1821.38|1815.18|1817.61|1811.41|38
1653655600000|2022-05-27 12:46:40|1820.48|1814.28|1822.64|1816.44|1822.64|1816.44|1819.59|1813.39|37
1653655610000|2022-05-27 12:46:50|1822.35|1816.15|1823.14|1816.94|1823.14|1816.94|1822.18|1815.98|39
1653655620000|2022-05-27 12:47:00|1823.09|1816.89|1822.71|1816.51|1823.37|1817.17|1822.36|1816.16|36
1653655630000|2022-05-27 12:47:10|1822.54|1816.34|1822.7|1816.5|1823.44|1817.24|1822.09|1815.89|39
1653655640000|2022-05-27 12:47:20|1822.76|1816.56|1822.03|1815.83|1823.21|1817.01|1821.94|1815.74|39
1653655650000|2022-05-27 12:47:30|1822.07|1815.87|1821.71|1815.51|1822.19|1815.99|1821.38|1815.18|38
1653655660000|2022-05-27 12:47:40|1821.65|1815.45|1821.66|1815.46|1822.03|1815.83|1821.21|1815.01|37
1653655670000|2022-05-27 12:47:50|1821.68|1815.48|1821.66|1815.46|1821.73|1815.53|1821.15|1814.95|34
1653655680000|2022-05-27 12:48:00|1821.61|1815.41|1819.76|1813.56|1821.65|1815.45|1819.63|1813.43|35
1653655690000|2022-05-27 12:48:10|1819.7|1813.5|1818.01|1811.81|1819.7|1813.5|1818.01|1811.81|36
1653655700000|2022-05-27 12:48:20|1818.1|1811.9|1817.93|1811.73|1818.16|1811.96|1817.61|1811.41|37
1653655710000|2022-05-27 12:48:30|1818.02|1811.82|1818.48|1812.28|1818.5|1812.3|1817.51|1811.31|38
1653655720000|2022-05-27 12:48:40|1818.54|1812.34|1820.13|1813.93|1820.13|1813.93|1818.49|1812.29|38
1653655730000|2022-05-27 12:48:50|1820.14|1813.94|1820.77|1814.57|1821.73|1815.53|1820.12|1813.92|35
1653655740000|2022-05-27 12:49:00|1820.75|1814.55|1820.68|1814.48|1821.22|1815.02|1820.46|1814.26|37
1653655750000|2022-05-27 12:49:10|1820.52|1814.32|1818.4|1812.2|1820.8|1814.6|1818.16|1811.96|38
1653655760000|2022-05-27 12:49:20|1818.29|1812.09|1817.24|1811.04|1818.51|1812.31|1817.23|1811.03|39
1653655770000|2022-05-27 12:49:30|1817.29|1811.09|1817.83|1811.63|1817.98|1811.78|1817.05|1810.85|36
1653655780000|2022-05-27 12:49:40|1817.95|1811.75|1820.94|1814.74|1821.25|1815.05|1817.86|1811.66|37
1653655790000|2022-05-27 12:49:50|1820.99|1814.79|1822.67|1816.47|1822.89|1816.69|1820.06|1813.86|33
1653655800000|2022-05-27 12:50:00|1822.65|1816.45|1822.94|1816.74|1823.21|1817.01|1822.65|1816.45|36
1653655810000|2022-05-27 12:50:10|1822.93|1816.73|1820.84|1814.64|1822.99|1816.79|1820.74|1814.54|34
1653655820000|2022-05-27 12:50:20|1820.82|1814.62|1818.96|1812.76|1820.82|1814.62|1818.71|1812.51|37
1653655830000|2022-05-27 12:50:30|1818.99|1812.79|1819.03|1812.83|1819.4|1813.2|1818.6|1812.4|36
1653655840000|2022-05-27 12:50:40|1819.04|1812.84|1820.22|1814.02|1820.35|1814.15|1818.79|1812.59|38
1653655850000|2022-05-27 12:50:50|1820.24|1814.04|1821.04|1814.84|1821.35|1815.15|1820.19|1813.99|39
1653655860000|2022-05-27 12:51:00|1821.07|1814.87|1818.59|1812.39|1821.35|1815.15|1818.52|1812.32|38
1653655870000|2022-05-27 12:51:10|1818.71|1812.51|1819.53|1813.33|1819.78|1813.58|1818.66|1812.46|38
1653655880000|2022-05-27 12:51:20|1819.57|1813.37|1819.97|1813.77|1820.09|1813.89|1819.42|1813.22|34
1653655890000|2022-05-27 12:51:30|1819.96|1813.76|1818.94|1812.74|1820.11|1813.91|1818.46|1812.26|39
1653655900000|2022-05-27 12:51:40|1818.86|1812.66|1818.78|1812.58|1819.07|1812.87|1818.37|1812.17|38
1653655910000|2022-05-27 12:51:50|1818.72|1812.52|1817.75|1811.55|1818.96|1812.76|1817.74|1811.54|37
1653655920000|2022-05-27 12:52:00|1817.73|1811.53|1817.9|1811.7|1818.03|1811.83|1817.66|1811.46|30
1653655930000|2022-05-27 12:52:10|1817.88|1811.68|1817.76|1811.56|1818.13|1811.93|1817.69|1811.49|31
1653655940000|2022-05-27 12:52:20|1817.69|1811.49|1817.58|1811.38|1817.76|1811.56|1817.27|1811.07|38
1653655950000|2022-05-27 12:52:30|1817.5|1811.3|1816.99|1810.79|1817.68|1811.48|1816.97|1810.77|35
1653655960000|2022-05-27 12:52:40|1817.01|1810.81|1813.56|1807.36|1817.01|1810.81|1813.47|1807.27|40
1653655970000|2022-05-27 12:52:50|1813.44|1807.24|1815.12|1808.92|1815.12|1808.92|1813.35|1807.15|37
1653655980000|2022-05-27 12:53:00|1815.1|1808.9|1814.54|1808.34|1815.1|1808.9|1814.18|1807.98|38
1653655990000|2022-05-27 12:53:10|1814.63|1808.43|1815.18|1808.98|1815.18|1808.98|1813.9|1807.7|36
1653656000000|2022-05-27 12:53:20|1815.21|1809.01|1815.93|1809.73|1815.97|1809.77|1815.18|1808.98|28
1653656010000|2022-05-27 12:53:30|1815.95|1809.75|1815.73|1809.53|1816|1809.8|1815.57|1809.37|28
1653656020000|2022-05-27 12:53:40|1815.32|1809.12|1814.47|1808.27|1815.44|1809.24|1814.28|1808.08|38
1653656030000|2022-05-27 12:53:50|1814.49|1808.29|1812.72|1806.52|1814.57|1808.37|1812.72|1806.52|35
1653656040000|2022-05-27 12:54:00|1812.85|1806.65|1812.17|1805.97|1813.18|1806.98|1811.92|1805.72|35
1653656050000|2022-05-27 12:54:10|1812.16|1805.96|1813.02|1806.82|1813.02|1806.82|1811.89|1805.69|37
1653656060000|2022-05-27 12:54:20|1813.03|1806.83|1813.16|1806.96|1813.42|1807.22|1812.94|1806.74|40
1653656070000|2022-05-27 12:54:30|1813.08|1806.88|1813.26|1807.06|1813.26|1807.06|1812.94|1806.74|34
1653656080000|2022-05-27 12:54:40|1813.35|1807.15|1813.76|1807.56|1813.79|1807.59|1813.24|1807.04|36
1653656090000|2022-05-27 12:54:50|1813.73|1807.53|1813.48|1807.28|1813.75|1807.55|1813.26|1807.06|29
1653656100000|2022-05-27 12:55:00|1813.45|1807.25|1813.43|1807.23|1813.6|1807.4|1813.3|1807.1|36
1653656110000|2022-05-27 12:55:10|1813.45|1807.25|1812.8|1806.6|1813.46|1807.26|1812.68|1806.48|37
1653656120000|2022-05-27 12:55:20|1812.81|1806.61|1812.98|1806.78|1813.12|1806.92|1812.77|1806.57|35
1653656130000|2022-05-27 12:55:30|1813.01|1806.81|1813.42|1807.22|1813.47|1807.27|1812.81|1806.61|35
1653656140000|2022-05-27 12:55:40|1813.47|1807.27|1813.41|1807.21|1813.57|1807.37|1813.21|1807.01|33
1653656150000|2022-05-27 12:55:50|1813.36|1807.16|1813.26|1807.06|1813.45|1807.25|1813.1|1806.9|32
1653656160000|2022-05-27 12:56:00|1813.1|1806.9|1812.57|1806.37|1813.2|1807|1812.33|1806.13|32
1653656170000|2022-05-27 12:56:10|1812.53|1806.33|1812.38|1806.18|1812.65|1806.45|1812.34|1806.14|32
1653656180000|2022-05-27 12:56:20|1812.43|1806.23|1811.08|1804.88|1812.48|1806.28|1811.07|1804.87|33
1653656190000|2022-05-27 12:56:30|1811.07|1804.87|1810.86|1804.66|1811.07|1804.87|1809.62|1803.42|39
1653656200000|2022-05-27 12:56:40|1810.89|1804.69|1809.82|1803.62|1810.98|1804.78|1809.82|1803.62|38
1653656210000|2022-05-27 12:56:50|1809.72|1803.52|1809.04|1802.84|1809.72|1803.52|1808.43|1802.23|36
1653656220000|2022-05-27 12:57:00|1808.97|1802.77|1810.19|1803.99|1810.48|1804.28|1808.74|1802.54|39
1653656230000|2022-05-27 12:57:10|1810.49|1804.29|1810.32|1804.12|1810.69|1804.49|1810.19|1803.99|36
1653656240000|2022-05-27 12:57:20|1810.31|1804.11|1809.28|1803.08|1810.38|1804.18|1809.28|1803.08|34
1653656250000|2022-05-27 12:57:30|1809.27|1803.07|1809.33|1803.13|1809.66|1803.46|1808.82|1802.62|37
1653656260000|2022-05-27 12:57:40|1809.37|1803.17|1810.4|1804.2|1810.46|1804.26|1809.21|1803.01|39
1653656270000|2022-05-27 12:57:50|1810.47|1804.27|1810.64|1804.44|1810.65|1804.45|1810.08|1803.88|35
1653656280000|2022-05-27 12:58:00|1811|1804.8|1811.38|1805.18|1811.49|1805.29|1810.89|1804.69|32
1653656290000|2022-05-27 12:58:10|1811.41|1805.21|1812.89|1806.69|1812.89|1806.69|1811.34|1805.14|36
1653656300000|2022-05-27 12:58:20|1812.91|1806.71|1812.8|1806.6|1813.02|1806.82|1812.57|1806.37|34
1653656310000|2022-05-27 12:58:30|1812.84|1806.64|1812.9|1806.7|1813.21|1807.01|1812.82|1806.62|35
1653656320000|2022-05-27 12:58:40|1812.96|1806.76|1812.95|1806.75|1813.39|1807.19|1812.62|1806.42|36
1653656330000|2022-05-27 12:58:50|1813.11|1806.91|1811.41|1805.21|1813.13|1806.93|1811.41|1805.21|36
1653656340000|2022-05-27 12:59:00|1811.49|1805.29|1813.12|1806.92|1813.13|1806.93|1811.48|1805.28|36
1653656350000|2022-05-27 12:59:10|1813.13|1806.93|1813.12|1806.92|1813.15|1806.95|1812.78|1806.58|36
1653656360000|2022-05-27 12:59:20|1813.13|1806.93|1813.25|1807.05|1813.53|1807.33|1813.06|1806.86|37
1653656370000|2022-05-27 12:59:30|1813.44|1807.24|1813.28|1807.08|1813.91|1807.71|1813.21|1807.01|38
1653656380000|2022-05-27 12:59:40|1813.29|1807.09|1813.77|1807.57|1813.77|1807.57|1813.05|1806.85|37
1653656390000|2022-05-27 12:59:50|1813.82|1807.62|1813.57|1807.37|1814.86|1808.66|1813.57|1807.37|34
1653656400000|2022-05-27 13:00:00|1813.59|1807.39|1813.9|1807.7|1814.9|1808.7|1813.43|1807.23|38
1653656410000|2022-05-27 13:00:10|1813.74|1807.54|1813|1806.8|1813.74|1807.54|1812.59|1806.39|36
1653656420000|2022-05-27 13:00:20|1812.98|1806.78|1814.03|1807.83|1814.04|1807.84|1812.94|1806.74|35
1653656430000|2022-05-27 13:00:30|1813.96|1807.76|1812.87|1806.67|1813.96|1807.76|1812.85|1806.65|36
1653656440000|2022-05-27 13:00:40|1812.94|1806.74|1812.47|1806.27|1813.01|1806.81|1812.29|1806.09|38
1653656450000|2022-05-27 13:00:50|1812.49|1806.29|1813.71|1807.51|1813.96|1807.76|1812.36|1806.16|39
1653656460000|2022-05-27 13:01:00|1813.77|1807.57|1812.47|1806.27|1813.82|1807.62|1812.47|1806.27|33
1653656470000|2022-05-27 13:01:10|1812.54|1806.34|1811.34|1805.14|1812.54|1806.34|1811.28|1805.08|36
1653656480000|2022-05-27 13:01:20|1811.22|1805.02|1811.1|1804.9|1811.91|1805.71|1811.1|1804.9|32
1653656490000|2022-05-27 13:01:30|1810.99|1804.79|1810.59|1804.39|1811.12|1804.92|1810.38|1804.18|36
1653656500000|2022-05-27 13:01:40|1810.54|1804.34|1811.56|1805.36|1811.67|1805.47|1810.5|1804.3|36
1653656510000|2022-05-27 13:01:50|1811.55|1805.35|1812.05|1805.85|1812.13|1805.93|1811.55|1805.35|36
1653656520000|2022-05-27 13:02:00|1812.09|1805.89|1811.99|1805.79|1812.62|1806.42|1811.84|1805.64|36
1653656530000|2022-05-27 13:02:10|1812.08|1805.88|1812.59|1806.39|1812.59|1806.39|1812.08|1805.88|37
1653656540000|2022-05-27 13:02:20|1812.84|1806.64|1813.4|1807.2|1813.52|1807.32|1812.73|1806.53|37
1653656550000|2022-05-27 13:02:30|1813.27|1807.07|1812.83|1806.63|1813.51|1807.31|1812.8|1806.6|33
1653656560000|2022-05-27 13:02:40|1812.84|1806.64|1812.84|1806.64|1813.08|1806.88|1812.66|1806.46|33
1653656570000|2022-05-27 13:02:50|1812.86|1806.66|1811.65|1805.45|1812.88|1806.68|1811.65|1805.45|35
1653656580000|2022-05-27 13:03:00|1811.63|1805.43|1812.01|1805.81|1812.18|1805.98|1811.45|1805.25|35
1653656590000|2022-05-27 13:03:10|1812.02|1805.82|1810.5|1804.3|1812.16|1805.96|1810.19|1803.99|38
1653656600000|2022-05-27 13:03:20|1810.41|1804.21|1809.53|1803.33|1810.41|1804.21|1809.44|1803.24|34
1653656610000|2022-05-27 13:03:30|1809.57|1803.37|1809.51|1803.31|1810.2|1804|1809.51|1803.31|22
1653656620000|2022-05-27 13:03:40|1809.58|1803.38|1808.6|1802.4|1809.85|1803.65|1808.59|1802.39|34
1653656630000|2022-05-27 13:03:50|1808.45|1802.25|1808.45|1802.25|1808.64|1802.44|1808.13|1801.93|34
1653656640000|2022-05-27 13:04:00|1808.42|1802.22|1807.58|1801.38|1808.57|1802.37|1807.57|1801.37|33
1653656650000|2022-05-27 13:04:10|1807.79|1801.59|1806.92|1800.72|1808.12|1801.92|1806.92|1800.72|37
1653656660000|2022-05-27 13:04:20|1806.89|1800.69|1805.99|1799.79|1806.96|1800.76|1805.94|1799.74|40
1653656670000|2022-05-27 13:04:30|1806.04|1799.84|1807.4|1801.2|1807.74|1801.54|1806.04|1799.84|37
1653656680000|2022-05-27 13:04:40|1807.27|1801.07|1807.45|1801.25|1807.71|1801.51|1807.13|1800.93|33
1653656690000|2022-05-27 13:04:50|1807.43|1801.23|1807.05|1800.85|1807.48|1801.28|1806.84|1800.64|34
1653656700000|2022-05-27 13:05:00|1807.02|1800.82|1807.34|1801.14|1807.39|1801.19|1806.71|1800.51|36
1653656710000|2022-05-27 13:05:10|1807.3|1801.1|1807.11|1800.91|1807.42|1801.22|1807.05|1800.85|26
1653656720000|2022-05-27 13:05:20|1807.13|1800.93|1807.08|1800.88|1807.35|1801.15|1806.83|1800.63|31
1653656730000|2022-05-27 13:05:30|1807.27|1801.07|1807.3|1801.1|1807.38|1801.18|1807.1|1800.9|33
1653656740000|2022-05-27 13:05:40|1807.31|1801.11|1806.65|1800.45|1807.32|1801.12|1806.48|1800.28|36
1653656750000|2022-05-27 13:05:50|1806.64|1800.44|1805.99|1799.79|1806.66|1800.46|1805.86|1799.66|31
1653656760000|2022-05-27 13:06:00|1805.79|1799.59|1807.14|1800.94|1807.16|1800.96|1805.79|1799.59|36
1653656770000|2022-05-27 13:06:10|1807.32|1801.12|1808.18|1801.98|1808.24|1802.04|1807.06|1800.86|36
1653656780000|2022-05-27 13:06:20|1808.24|1802.04|1807.89|1801.69|1808.38|1802.18|1807.89|1801.69|37
1653656790000|2022-05-27 13:06:30|1807.78|1801.58|1807.14|1800.94|1807.78|1801.58|1806.84|1800.64|40
1653656800000|2022-05-27 13:06:40|1807.17|1800.97|1806.86|1800.66|1807.29|1801.09|1806.72|1800.52|33
1653656810000|2022-05-27 13:06:50|1806.77|1800.57|1806.63|1800.43|1806.77|1800.57|1806.47|1800.27|35
1653656820000|2022-05-27 13:07:00|1806.61|1800.41|1807.91|1801.71|1807.91|1801.71|1806.61|1800.41|34
1653656830000|2022-05-27 13:07:10|1807.9|1801.7|1807.57|1801.37|1807.9|1801.7|1807.25|1801.05|39
1653656840000|2022-05-27 13:07:20|1807.61|1801.41|1807.57|1801.37|1807.79|1801.59|1807.43|1801.23|37
1653656850000|2022-05-27 13:07:30|1807.49|1801.29|1807.07|1800.87|1807.74|1801.54|1807.07|1800.87|33
1653656860000|2022-05-27 13:07:40|1807.05|1800.85|1807.54|1801.34|1807.71|1801.51|1806.79|1800.59|36
1653656870000|2022-05-27 13:07:50|1807.53|1801.33|1807.43|1801.23|1807.69|1801.49|1807.35|1801.15|33
1653656880000|2022-05-27 13:08:00|1807.42|1801.22|1807.51|1801.31|1807.57|1801.37|1807.34|1801.14|31
1653656890000|2022-05-27 13:08:10|1807.48|1801.28|1805.79|1799.59|1807.77|1801.57|1805.72|1799.52|34
1653656900000|2022-05-27 13:08:20|1805.78|1799.58|1805.66|1799.46|1805.83|1799.63|1805.66|1799.46|31
1653656910000|2022-05-27 13:08:30|1805.69|1799.49|1806.19|1799.99|1806.19|1799.99|1805.62|1799.42|22
1653656920000|2022-05-27 13:08:40|1806.38|1800.18|1807.49|1801.29|1807.64|1801.44|1806.26|1800.06|32
1653656930000|2022-05-27 13:08:50|1807.5|1801.3|1807.11|1800.91|1807.61|1801.41|1807.03|1800.83|30
1653656940000|2022-05-27 13:09:00|1807.12|1800.92|1806.9|1800.7|1807.12|1800.92|1806.68|1800.48|32
1653656950000|2022-05-27 13:09:10|1806.87|1800.67|1807.17|1800.97|1807.74|1801.54|1806.85|1800.65|30
1653656960000|2022-05-27 13:09:20|1807.33|1801.13|1807.62|1801.42|1807.87|1801.67|1807.29|1801.09|36
1653656970000|2022-05-27 13:09:30|1807.5|1801.3|1806.68|1800.48|1807.57|1801.37|1806.68|1800.48|36
1653656980000|2022-05-27 13:09:40|1806.7|1800.5|1806.93|1800.73|1807.16|1800.96|1806.63|1800.43|38
1653656990000|2022-05-27 13:09:50|1806.97|1800.77|1805.75|1799.55|1807.15|1800.95|1805.59|1799.39|37
1653657000000|2022-05-27 13:10:00|1805.88|1799.68|1806.8|1800.6|1806.91|1800.71|1805.88|1799.68|37
1653657010000|2022-05-27 13:10:10|1806.75|1800.55|1807.39|1801.19|1807.54|1801.34|1806.75|1800.55|33
1653657020000|2022-05-27 13:10:20|1807.63|1801.43|1805.13|1798.93|1807.63|1801.43|1805.1|1798.9|34
1653657030000|2022-05-27 13:10:30|1805.15|1798.95|1804.98|1798.78|1805.2|1799|1804.91|1798.71|31
1653657040000|2022-05-27 13:10:40|1804.95|1798.75|1805.03|1798.83|1805.19|1798.99|1804.85|1798.65|34
1653657050000|2022-05-27 13:10:50|1805.08|1798.88|1805.18|1798.98|1805.37|1799.17|1804.97|1798.77|39
1653657060000|2022-05-27 13:11:00|1805.26|1799.06|1804.99|1798.79|1805.29|1799.09|1804.98|1798.78|32
1653657070000|2022-05-27 13:11:10|1804.93|1798.73|1806.43|1800.23|1806.57|1800.37|1804.86|1798.66|38
1653657080000|2022-05-27 13:11:20|1806.14|1799.94|1807.13|1800.93|1807.25|1801.05|1806.02|1799.82|37
1653657090000|2022-05-27 13:11:30|1807.09|1800.89|1806.99|1800.79|1807.09|1800.89|1806.89|1800.69|35
1653657100000|2022-05-27 13:11:40|1806.96|1800.76|1805.54|1799.34|1807.05|1800.85|1805.54|1799.34|36
1653657110000|2022-05-27 13:11:50|1805.62|1799.42|1805.02|1798.82|1805.62|1799.42|1805.02|1798.82|37
1653657120000|2022-05-27 13:12:00|1804.83|1798.63|1806.81|1800.61|1806.9|1800.7|1804.83|1798.63|40
1653657130000|2022-05-27 13:12:10|1806.9|1800.7|1807.3|1801.1|1807.58|1801.38|1806.6|1800.4|35
1653657140000|2022-05-27 13:12:20|1807.36|1801.16|1806.88|1800.68|1808.09|1801.89|1806.74|1800.54|36
1653657150000|2022-05-27 13:12:30|1806.89|1800.69|1806.84|1800.64|1806.92|1800.72|1806.75|1800.55|32
1653657160000|2022-05-27 13:12:40|1806.8|1800.6|1807.67|1801.47|1807.82|1801.62|1806.75|1800.55|33
1653657170000|2022-05-27 13:12:50|1807.68|1801.48|1806.69|1800.49|1807.79|1801.59|1806.68|1800.48|36
1653657180000|2022-05-27 13:13:00|1806.8|1800.6|1806.82|1800.62|1807|1800.8|1806.66|1800.46|33
1653657190000|2022-05-27 13:13:10|1806.85|1800.65|1806.73|1800.53|1806.93|1800.73|1806.6|1800.4|32
1653657200000|2022-05-27 13:13:20|1806.79|1800.59|1806.3|1800.1|1806.85|1800.65|1806.29|1800.09|29
1653657210000|2022-05-27 13:13:30|1806.31|1800.11|1805.77|1799.57|1806.31|1800.11|1805.7|1799.5|33
1653657220000|2022-05-27 13:13:40|1805.74|1799.54|1806.62|1800.42|1806.62|1800.42|1805.57|1799.37|36
1653657230000|2022-05-27 13:13:50|1806.58|1800.38|1806.79|1800.59|1807.09|1800.89|1806.57|1800.37|32
1653657240000|2022-05-27 13:14:00|1806.95|1800.75|1807.7|1801.5|1808.02|1801.82|1806.76|1800.56|32
1653657250000|2022-05-27 13:14:10|1807.87|1801.67|1808.67|1802.47|1808.67|1802.47|1807.62|1801.42|35
1653657260000|2022-05-27 13:14:20|1808.03|1801.83|1810.75|1804.55|1810.91|1804.71|1807.75|1801.55|35
1653657270000|2022-05-27 13:14:30|1810.97|1804.77|1811.16|1804.96|1811.33|1805.13|1810.92|1804.72|32
1653657280000|2022-05-27 13:14:40|1811.04|1804.84|1809.13|1802.93|1811.04|1804.84|1809.02|1802.82|37
1653657290000|2022-05-27 13:14:50|1809.05|1802.85|1809.08|1802.88|1809.58|1803.38|1808.58|1802.38|37
1653657300000|2022-05-27 13:15:00|1808.84|1802.64|1810.22|1804.02|1810.22|1804.02|1808.82|1802.62|38
1653657310000|2022-05-27 13:15:10|1810.04|1803.84|1812.02|1805.82|1812.32|1806.12|1810.04|1803.84|37
1653657320000|2022-05-27 13:15:20|1812.05|1805.85|1811.12|1804.92|1812.34|1806.14|1811.03|1804.83|37
1653657330000|2022-05-27 13:15:30|1811.14|1804.94|1811.19|1804.99|1811.6|1805.4|1810.92|1804.72|36
1653657340000|2022-05-27 13:15:40|1811.2|1805|1811.51|1805.31|1811.66|1805.46|1811.17|1804.97|36
1653657350000|2022-05-27 13:15:50|1811.47|1805.27|1810.83|1804.63|1811.7|1805.5|1810.83|1804.63|36
1653657360000|2022-05-27 13:16:00|1810.86|1804.66|1809.76|1803.56|1810.99|1804.79|1809.76|1803.56|37
1653657370000|2022-05-27 13:16:10|1809.7|1803.5|1810.3|1804.1|1810.31|1804.11|1809.63|1803.43|36
1653657380000|2022-05-27 13:16:20|1810.26|1804.06|1810.29|1804.09|1810.37|1804.17|1810.21|1804.01|33
1653657390000|2022-05-27 13:16:30|1810.36|1804.16|1810.59|1804.39|1810.89|1804.69|1810.22|1804.02|35
1653657400000|2022-05-27 13:16:40|1810.6|1804.4|1810.6|1804.4|1810.85|1804.65|1810.59|1804.39|32
1653657410000|2022-05-27 13:16:50|1810.63|1804.43|1810.14|1803.94|1810.76|1804.56|1810.09|1803.89|31
1653657420000|2022-05-27 13:17:00|1810.2|1804|1811.49|1805.29|1811.63|1805.43|1810.2|1804|39
1653657430000|2022-05-27 13:17:10|1811.64|1805.44|1812.97|1806.77|1812.97|1806.77|1811.5|1805.3|36
1653657440000|2022-05-27 13:17:20|1812.86|1806.66|1812.78|1806.58|1813.64|1807.44|1812.69|1806.49|38
1653657450000|2022-05-27 13:17:30|1812.83|1806.63|1812.79|1806.59|1812.97|1806.77|1812.78|1806.58|36
1653657460000|2022-05-27 13:17:40|1812.58|1806.38|1812.39|1806.19|1812.58|1806.38|1812|1805.8|34
1653657470000|2022-05-27 13:17:50|1812.42|1806.22|1812.13|1805.93|1812.42|1806.22|1811.99|1805.79|33
1653657480000|2022-05-27 13:18:00|1812.05|1805.85|1813.26|1807.06|1813.26|1807.06|1811.74|1805.54|37
1653657490000|2022-05-27 13:18:10|1813.25|1807.05|1812.54|1806.34|1813.78|1807.58|1812.14|1805.94|36
1653657500000|2022-05-27 13:18:20|1812.4|1806.2|1810.44|1804.24|1812.4|1806.2|1810.44|1804.24|38
1653657510000|2022-05-27 13:18:30|1810.43|1804.23|1810.5|1804.3|1810.87|1804.67|1810.07|1803.87|38
1653657520000|2022-05-27 13:18:40|1810.44|1804.24|1809.47|1803.27|1810.73|1804.53|1809.45|1803.25|38
1653657530000|2022-05-27 13:18:50|1809.46|1803.26|1808.55|1802.35|1809.5|1803.3|1808.46|1802.26|39
1653657540000|2022-05-27 13:19:00|1808.69|1802.49|1808.48|1802.28|1808.84|1802.64|1808.36|1802.16|35
1653657550000|2022-05-27 13:19:10|1808.38|1802.18|1807.94|1801.74|1808.47|1802.27|1807.91|1801.71|38
1653657560000|2022-05-27 13:19:20|1807.87|1801.67|1807.36|1801.16|1807.87|1801.67|1806.79|1800.59|35
1653657570000|2022-05-27 13:19:30|1807.33|1801.13|1807.42|1801.22|1807.42|1801.22|1806.65|1800.45|34
1653657580000|2022-05-27 13:19:40|1807.4|1801.2|1806.29|1800.09|1807.4|1801.2|1806.21|1800.01|37
1653657590000|2022-05-27 13:19:50|1806.42|1800.22|1805.81|1799.61|1806.45|1800.25|1805.81|1799.61|36
1653657600000|2022-05-27 13:20:00|1805.78|1799.58|1806.34|1800.14|1806.34|1800.14|1805.43|1799.23|35
1653657610000|2022-05-27 13:20:10|1805.95|1799.75|1805.34|1799.14|1806.27|1800.07|1805.34|1799.14|35
1653657620000|2022-05-27 13:20:20|1805.35|1799.15|1805.77|1799.57|1805.79|1799.59|1805.16|1798.96|35
1653657630000|2022-05-27 13:20:30|1805.78|1799.58|1805.07|1798.87|1805.91|1799.71|1805.04|1798.84|33
1653657640000|2022-05-27 13:20:40|1805.2|1799|1805.06|1798.86|1805.21|1799.01|1804.75|1798.55|36
1653657650000|2022-05-27 13:20:50|1804.97|1798.77|1805.09|1798.89|1805.19|1798.99|1804.97|1798.77|27
1653657660000|2022-05-27 13:21:00|1805.08|1798.88|1805.15|1798.95|1805.93|1799.73|1805|1798.8|33
1653657670000|2022-05-27 13:21:10|1805.07|1798.87|1806.22|1800.02|1807.23|1801.03|1803.61|1797.41|38
1653657680000|2022-05-27 13:21:20|1805.96|1799.76|1806.34|1800.14|1806.34|1800.14|1805.43|1799.23|40
1653657690000|2022-05-27 13:21:30|1806.32|1800.12|1805.83|1799.63|1806.32|1800.12|1805.63|1799.43|32
1653657700000|2022-05-27 13:21:40|1805.68|1799.48|1805.43|1799.23|1805.8|1799.6|1805.41|1799.21|34
1653657710000|2022-05-27 13:21:50|1805.55|1799.35|1804.99|1798.79|1805.63|1799.43|1804.99|1798.79|35
1653657720000|2022-05-27 13:22:00|1804.98|1798.78|1805|1798.8|1805.16|1798.96|1804.93|1798.73|37
1653657730000|2022-05-27 13:22:10|1805.18|1798.98|1805.5|1799.3|1805.5|1799.3|1805.17|1798.97|38
1653657740000|2022-05-27 13:22:20|1805.48|1799.28|1805.42|1799.22|1805.48|1799.28|1805.21|1799.01|38
1653657750000|2022-05-27 13:22:30|1805.43|1799.23|1805.34|1799.14|1805.51|1799.31|1805.27|1799.07|35
1653657760000|2022-05-27 13:22:40|1805.39|1799.19|1805.26|1799.06|1805.63|1799.43|1805.23|1799.03|37
1653657770000|2022-05-27 13:22:50|1805.38|1799.18|1805.42|1799.22|1805.54|1799.34|1805.32|1799.12|34
1653657780000|2022-05-27 13:23:00|1805.5|1799.3|1803.97|1797.77|1805.54|1799.34|1803.97|1797.77|36
1653657790000|2022-05-27 13:23:10|1803.94|1797.74|1803.59|1797.39|1804.09|1797.89|1803.53|1797.33|37
1653657800000|2022-05-27 13:23:20|1803.61|1797.41|1803.47|1797.27|1803.75|1797.55|1803.27|1797.07|37
1653657810000|2022-05-27 13:23:30|1803.3|1797.1|1802.43|1796.23|1803.42|1797.22|1802.32|1796.12|33
1653657820000|2022-05-27 13:23:40|1802.33|1796.13|1799.84|1793.64|1802.33|1796.13|1799.84|1793.64|39
1653657830000|2022-05-27 13:23:50|1799.91|1793.71|1799.12|1792.92|1799.91|1793.71|1799.09|1792.89|39
1653657840000|2022-05-27 13:24:00|1798.99|1792.79|1797.46|1791.26|1798.99|1792.79|1797.46|1791.26|37
1653657850000|2022-05-27 13:24:10|1797.32|1791.12|1798.51|1792.31|1798.56|1792.36|1797.12|1790.92|35
1653657860000|2022-05-27 13:24:20|1798.56|1792.36|1799.28|1793.08|1800.1|1793.9|1798.56|1792.36|39
1653657870000|2022-05-27 13:24:30|1799.41|1793.21|1798.32|1792.12|1799.5|1793.3|1798.32|1792.12|39
1653657880000|2022-05-27 13:24:40|1798.31|1792.11|1797.13|1790.93|1798.34|1792.14|1797.12|1790.92|33
1653657890000|2022-05-27 13:24:50|1797.12|1790.92|1797.2|1791|1797.37|1791.17|1797.02|1790.82|28
1653657900000|2022-05-27 13:25:00|1797.06|1790.86|1797.45|1791.25|1797.67|1791.47|1796.91|1790.71|38
1653657910000|2022-05-27 13:25:10|1797.49|1791.29|1797.93|1791.73|1798.2|1792|1797.49|1791.29|35
1653657920000|2022-05-27 13:25:20|1797.9|1791.7|1797.97|1791.77|1798.36|1792.16|1797.88|1791.68|35
1653657930000|2022-05-27 13:25:30|1797.98|1791.78|1797.69|1791.49|1798.05|1791.85|1797.66|1791.46|30
1653657940000|2022-05-27 13:25:40|1797.71|1791.51|1796.56|1790.36|1797.84|1791.64|1796.55|1790.35|36
1653657950000|2022-05-27 13:25:50|1796.67|1790.47|1796.06|1789.86|1796.67|1790.47|1796|1789.8|34
1653657960000|2022-05-27 13:26:00|1796.02|1789.82|1797.42|1791.22|1797.42|1791.22|1796.02|1789.82|36
1653657970000|2022-05-27 13:26:10|1797.37|1791.17|1797.39|1791.19|1797.6|1791.4|1797.21|1791.01|35
1653657980000|2022-05-27 13:26:20|1797.38|1791.18|1797.31|1791.11|1797.62|1791.42|1797.28|1791.08|35
1653657990000|2022-05-27 13:26:30|1797.35|1791.15|1797.41|1791.21|1797.41|1791.21|1797.3|1791.1|32
1653658000000|2022-05-27 13:26:40|1797.4|1791.2|1798|1791.8|1798|1791.8|1797.33|1791.13|32
1653658010000|2022-05-27 13:26:50|1798.16|1791.96|1798.7|1792.5|1799.26|1793.06|1798.16|1791.96|34
1653658020000|2022-05-27 13:27:00|1798.56|1792.36|1798.99|1792.79|1799.18|1792.98|1797.83|1791.63|39
1653658030000|2022-05-27 13:27:10|1799.01|1792.81|1799.68|1793.48|1799.98|1793.78|1798.99|1792.79|33
1653658040000|2022-05-27 13:27:20|1799.84|1793.64|1798.6|1792.4|1800.28|1794.08|1798.6|1792.4|36
1653658050000|2022-05-27 13:27:30|1798.49|1792.29|1798.46|1792.26|1798.63|1792.43|1797.81|1791.61|35
1653658060000|2022-05-27 13:27:40|1798.49|1792.29|1799.72|1793.52|1800.36|1794.16|1798.49|1792.29|37
1653658070000|2022-05-27 13:27:50|1799.54|1793.34|1799.3|1793.1|1799.74|1793.54|1799.29|1793.09|35
1653658080000|2022-05-27 13:28:00|1799.17|1792.97|1799.81|1793.61|1799.92|1793.72|1798.97|1792.77|32
1653658090000|2022-05-27 13:28:10|1799.86|1793.66|1799.91|1793.71|1800.42|1794.22|1799.78|1793.58|36
1653658100000|2022-05-27 13:28:20|1799.92|1793.72|1799.74|1793.54|1800.03|1793.83|1799.44|1793.24|34
1653658110000|2022-05-27 13:28:30|1799.75|1793.55|1799.46|1793.26|1799.75|1793.55|1799.34|1793.14|33
1653658120000|2022-05-27 13:28:40|1799.41|1793.21|1798.78|1792.58|1799.43|1793.23|1798.68|1792.48|35
1653658130000|2022-05-27 13:28:50|1798.74|1792.54|1798.7|1792.5|1798.78|1792.58|1798.55|1792.35|32
1653658140000|2022-05-27 13:29:00|1798.73|1792.53|1798.83|1792.63|1798.88|1792.68|1798.41|1792.21|38
1653658150000|2022-05-27 13:29:10|1798.98|1792.78|1800.29|1794.09|1800.29|1794.09|1798.98|1792.78|36
1653658160000|2022-05-27 13:29:20|1800.53|1794.33|1800.47|1794.27|1800.93|1794.73|1800.47|1794.27|33
1653658170000|2022-05-27 13:29:30|1800.13|1793.93|1800.03|1793.83|1800.46|1794.26|1799.91|1793.71|32
1653658180000|2022-05-27 13:29:40|1799.96|1793.76|1799.44|1793.24|1799.98|1793.78|1799.2|1793|37
1653658190000|2022-05-27 13:29:50|1799.17|1792.97|1798.86|1792.66|1799.52|1793.32|1798.69|1792.49|37
1653658200000|2022-05-27 13:30:00|1798.81|1792.61|1799.5|1793.3|1799.78|1793.58|1798.17|1791.97|39
1653658210000|2022-05-27 13:30:10|1799.56|1793.36|1802.4|1796.2|1802.44|1796.24|1799.56|1793.36|37
1653658220000|2022-05-27 13:30:20|1802.47|1796.27|1799.62|1793.42|1802.64|1796.44|1799.62|1793.42|38
1653658230000|2022-05-27 13:30:30|1799.73|1793.53|1799.73|1793.53|1799.9|1793.7|1798.59|1792.39|34
1653658240000|2022-05-27 13:30:40|1798.99|1792.79|1801.94|1795.74|1802.11|1795.91|1798.91|1792.71|40
1653658250000|2022-05-27 13:30:50|1802.1|1795.9|1807.2|1801|1807.2|1801|1802.1|1795.9|40
1653658260000|2022-05-27 13:31:00|1807.51|1801.31|1807.52|1801.32|1808.99|1802.79|1807.51|1801.31|40
1653658270000|2022-05-27 13:31:10|1807.53|1801.33|1807.43|1801.23|1809.15|1802.95|1807.43|1801.23|38
1653658280000|2022-05-27 13:31:20|1807.37|1801.17|1808.81|1802.61|1808.81|1802.61|1806.43|1800.23|39
1653658290000|2022-05-27 13:31:30|1809.07|1802.87|1809.09|1802.89|1810.15|1803.95|1808.41|1802.21|40
1653658300000|2022-05-27 13:31:40|1809.04|1802.84|1813.26|1807.06|1813.26|1807.06|1809.04|1802.84|40
1653658310000|2022-05-27 13:31:50|1813.3|1807.1|1811.6|1805.4|1813.48|1807.28|1811.6|1805.4|39
1653658320000|2022-05-27 13:32:00|1811.56|1805.36|1809.67|1803.47|1811.56|1805.36|1809|1802.8|40
1653658330000|2022-05-27 13:32:10|1809.75|1803.55|1809.44|1803.24|1809.86|1803.66|1808.85|1802.65|39
1653658340000|2022-05-27 13:32:20|1809.52|1803.32|1809.28|1803.08|1810.39|1804.19|1809.19|1802.99|40
1653658350000|2022-05-27 13:32:30|1809.04|1802.84|1808|1801.8|1809.09|1802.89|1806.87|1800.67|39
1653658360000|2022-05-27 13:32:40|1807.93|1801.73|1808.44|1802.24|1808.55|1802.35|1807.64|1801.44|38
1653658370000|2022-05-27 13:32:50|1808.67|1802.47|1810.95|1804.75|1811.23|1805.03|1808.67|1802.47|39
1653658380000|2022-05-27 13:33:00|1810.91|1804.71|1810.5|1804.3|1810.94|1804.74|1809.15|1802.95|39
1653658390000|2022-05-27 13:33:10|1810.73|1804.53|1810.92|1804.72|1811.64|1805.44|1809.55|1803.35|39
1653658400000|2022-05-27 13:33:20|1810.81|1804.61|1810.85|1804.65|1810.86|1804.66|1809.7|1803.5|35
1653658410000|2022-05-27 13:33:30|1810.86|1804.66|1811.92|1805.72|1812.23|1806.03|1810.7|1804.5|38
1653658420000|2022-05-27 13:33:40|1812.05|1805.85|1812.35|1806.15|1813.03|1806.83|1812.05|1805.85|37
1653658430000|2022-05-27 13:33:50|1812.37|1806.17|1811.42|1805.22|1812.69|1806.49|1810.98|1804.78|37
1653658440000|2022-05-27 13:34:00|1811.41|1805.21|1809.17|1802.97|1811.46|1805.26|1809.09|1802.89|39
1653658450000|2022-05-27 13:34:10|1809.33|1803.13|1808.76|1802.56|1809.33|1803.13|1807.83|1801.63|38
1653658460000|2022-05-27 13:34:20|1808.68|1802.48|1808.59|1802.39|1809.3|1803.1|1808.15|1801.95|38
1653658470000|2022-05-27 13:34:30|1808.41|1802.21|1804.66|1798.46|1808.41|1802.21|1804.48|1798.28|38
1653658480000|2022-05-27 13:34:40|1804.65|1798.45|1801.99|1795.79|1804.65|1798.45|1801.55|1795.35|40
1653658490000|2022-05-27 13:34:50|1801.91|1795.71|1801.73|1795.53|1802.42|1796.22|1801.56|1795.36|38
1653658500000|2022-05-27 13:35:00|1801.58|1795.38|1801.22|1795.02|1801.59|1795.39|1800.15|1793.95|36
1653658510000|2022-05-27 13:35:10|1801.19|1794.99|1801.44|1795.24|1801.81|1795.61|1800.72|1794.52|38
1653658520000|2022-05-27 13:35:20|1801.48|1795.28|1801.79|1795.59|1801.96|1795.76|1801.25|1795.05|40
1653658530000|2022-05-27 13:35:30|1802|1795.8|1803.16|1796.96|1804.06|1797.86|1801.95|1795.75|38
1653658540000|2022-05-27 13:35:40|1803.13|1796.93|1804.07|1797.87|1804.31|1798.11|1803.02|1796.82|39
1653658550000|2022-05-27 13:35:50|1804.03|1797.83|1805.17|1798.97|1805.17|1798.97|1803.74|1797.54|40
1653658560000|2022-05-27 13:36:00|1805.31|1799.11|1806.24|1800.04|1806.24|1800.04|1804.13|1797.93|38
1653658570000|2022-05-27 13:36:10|1806.25|1800.05|1809.17|1802.97|1809.17|1802.97|1806.25|1800.05|38
1653658580000|2022-05-27 13:36:20|1809.34|1803.14|1808.73|1802.53|1810.67|1804.47|1808.73|1802.53|39
1653658590000|2022-05-27 13:36:30|1808.7|1802.5|1808.7|1802.5|1809.04|1802.84|1808.45|1802.25|39
1653658600000|2022-05-27 13:36:40|1808.61|1802.41|1810.3|1804.1|1810.54|1804.34|1808.47|1802.27|37
1653658610000|2022-05-27 13:36:50|1810.57|1804.37|1808.71|1802.51|1811.3|1805.1|1808.71|1802.51|39
1653658620000|2022-05-27 13:37:00|1808.46|1802.26|1809.2|1803|1809.36|1803.16|1808.24|1802.04|39
1653658630000|2022-05-27 13:37:10|1809|1802.8|1808.27|1802.07|1809.83|1803.63|1808|1801.8|38
1653658640000|2022-05-27 13:37:20|1808.31|1802.11|1806.28|1800.08|1808.38|1802.18|1806.23|1800.03|38
1653658650000|2022-05-27 13:37:30|1806.24|1800.04|1806.55|1800.35|1808.11|1801.91|1806.05|1799.85|39
1653658660000|2022-05-27 13:37:40|1806.44|1800.24|1805.51|1799.31|1806.81|1800.61|1805.51|1799.31|36
1653658670000|2022-05-27 13:37:50|1805.41|1799.21|1805.22|1799.02|1805.61|1799.41|1805.06|1798.86|37
1653658680000|2022-05-27 13:38:00|1805.23|1799.03|1807.51|1801.31|1807.72|1801.52|1805.23|1799.03|39
1653658690000|2022-05-27 13:38:10|1807.54|1801.34|1809.2|1803|1809.43|1803.23|1807.54|1801.34|37
1653658700000|2022-05-27 13:38:20|1809.22|1803.02|1808.93|1802.73|1810.27|1804.07|1808.9|1802.7|35
1653658710000|2022-05-27 13:38:30|1809.28|1803.08|1808.64|1802.44|1809.61|1803.41|1807.86|1801.66|37
1653658720000|2022-05-27 13:38:40|1808.65|1802.45|1809.31|1803.11|1809.44|1803.24|1808.57|1802.37|34
1653658730000|2022-05-27 13:38:50|1809.3|1803.1|1809.94|1803.74|1809.94|1803.74|1808.83|1802.63|32
1653658740000|2022-05-27 13:39:00|1809.81|1803.61|1809.73|1803.53|1810.15|1803.95|1809.02|1802.82|35
1653658750000|2022-05-27 13:39:10|1809.77|1803.57|1809.8|1803.6|1809.9|1803.7|1809.28|1803.08|33
1653658760000|2022-05-27 13:39:20|1809.61|1803.41|1808.39|1802.19|1809.7|1803.5|1807.84|1801.64|39
1653658770000|2022-05-27 13:39:30|1808.28|1802.08|1810.81|1804.61|1811.02|1804.82|1808.26|1802.06|40
1653658780000|2022-05-27 13:39:40|1810.83|1804.63|1810.25|1804.05|1811.05|1804.85|1809.99|1803.79|38
1653658790000|2022-05-27 13:39:50|1810.26|1804.06|1810.15|1803.95|1810.57|1804.37|1809.09|1802.89|39
1653658800000|2022-05-27 13:40:00|1809.94|1803.74|1810.82|1804.62|1811.09|1804.89|1809.28|1803.08|38
1653658810000|2022-05-27 13:40:10|1810.76|1804.56|1812.08|1805.88|1812.13|1805.93|1810.76|1804.56|36
1653658820000|2022-05-27 13:40:20|1812.1|1805.9|1812.22|1806.02|1812.93|1806.73|1811.92|1805.72|36
1653658830000|2022-05-27 13:40:30|1812.27|1806.07|1812.39|1806.19|1812.68|1806.48|1811.65|1805.45|38
1653658840000|2022-05-27 13:40:40|1812.63|1806.43|1812.9|1806.7|1813.13|1806.93|1812.29|1806.09|38
1653658850000|2022-05-27 13:40:50|1813.01|1806.81|1811.52|1805.32|1813.01|1806.81|1811.42|1805.22|33
1653658860000|2022-05-27 13:41:00|1811.54|1805.34|1811.46|1805.26|1811.74|1805.54|1810.61|1804.41|38
1653658870000|2022-05-27 13:41:10|1811.59|1805.39|1812.76|1806.56|1813.69|1807.49|1811.41|1805.21|28
1653658880000|2022-05-27 13:41:20|1813.48|1807.28|1813.5|1807.3|1813.63|1807.43|1812.63|1806.43|28
1653658890000|2022-05-27 13:41:30|1813.56|1807.36|1814.63|1808.43|1814.63|1808.43|1813.5|1807.3|29
1653658900000|2022-05-27 13:41:40|1814.74|1808.54|1813.19|1806.99|1815.24|1809.04|1813.19|1806.99|32
1653658910000|2022-05-27 13:41:50|1813.17|1806.97|1811.4|1805.2|1813.33|1807.13|1811.33|1805.13|37
1653658920000|2022-05-27 13:42:00|1811.23|1805.03|1812.51|1806.31|1812.92|1806.72|1811.07|1804.87|37
1653658930000|2022-05-27 13:42:10|1812.24|1806.04|1810.92|1804.72|1812.24|1806.04|1810.11|1803.91|39
1653658940000|2022-05-27 13:42:20|1810.9|1804.7|1809.61|1803.41|1811.17|1804.97|1809.11|1802.91|36
1653658950000|2022-05-27 13:42:30|1809.35|1803.15|1808.09|1801.89|1809.8|1803.6|1807.6|1801.4|36
1653658960000|2022-05-27 13:42:40|1808.24|1802.04|1807.77|1801.57|1808.75|1802.55|1807.4|1801.2|35
1653658970000|2022-05-27 13:42:50|1807.71|1801.51|1805.94|1799.74|1808.05|1801.85|1805.91|1799.71|37
1653658980000|2022-05-27 13:43:00|1806.24|1800.04|1805.74|1799.54|1807.57|1801.37|1805.67|1799.47|31
1653658990000|2022-05-27 13:43:10|1805.68|1799.48|1807.96|1801.76|1807.96|1801.76|1805.23|1799.03|37
1653659000000|2022-05-27 13:43:20|1807.7|1801.5|1807.83|1801.63|1808.06|1801.86|1807.65|1801.45|32
1653659010000|2022-05-27 13:43:30|1807.82|1801.62|1808.74|1802.54|1809.45|1803.25|1807.82|1801.62|39
1653659020000|2022-05-27 13:43:40|1808.9|1802.7|1807.31|1801.11|1808.93|1802.73|1807.28|1801.08|35
1653659030000|2022-05-27 13:43:50|1807.22|1801.02|1807.02|1800.82|1807.31|1801.11|1806.87|1800.67|34
1653659040000|2022-05-27 13:44:00|1807.09|1800.89|1805.55|1799.35|1807.09|1800.89|1804.94|1798.74|39
1653659050000|2022-05-27 13:44:10|1805.48|1799.28|1805.73|1799.53|1806.55|1800.35|1805.48|1799.28|35
1653659060000|2022-05-27 13:44:20|1805.83|1799.63|1804.75|1798.55|1805.83|1799.63|1804.75|1798.55|38
1653659070000|2022-05-27 13:44:30|1804.6|1798.4|1805.56|1799.36|1806.13|1799.93|1804.57|1798.37|38
1653659080000|2022-05-27 13:44:40|1805.55|1799.35|1803.55|1797.35|1805.62|1799.42|1803.55|1797.35|36
1653659090000|2022-05-27 13:44:50|1803.6|1797.4|1803.47|1797.27|1804.21|1798.01|1803.39|1797.19|38
1653659100000|2022-05-27 13:45:00|1803.71|1797.51|1804.16|1797.96|1804.16|1797.96|1803.2|1797|36
1653659110000|2022-05-27 13:45:10|1804.15|1797.95|1805.23|1799.03|1805.23|1799.03|1803.24|1797.04|38
1653659120000|2022-05-27 13:45:20|1805.9|1799.7|1807.09|1800.89|1807.09|1800.89|1805.45|1799.25|40
1653659130000|2022-05-27 13:45:30|1807.07|1800.87|1806.17|1799.97|1807.52|1801.32|1805.84|1799.64|39
1653659140000|2022-05-27 13:45:40|1806.41|1800.21|1805.15|1798.95|1806.56|1800.36|1805.12|1798.92|40
1653659150000|2022-05-27 13:45:50|1805.08|1798.88|1803.73|1797.53|1805.08|1798.88|1803.44|1797.24|39
1653659160000|2022-05-27 13:46:00|1803.37|1797.17|1803.11|1796.91|1803.38|1797.18|1802.96|1796.76|36
1653659170000|2022-05-27 13:46:10|1802.92|1796.72|1803.84|1797.64|1803.99|1797.79|1802.92|1796.72|37
1653659180000|2022-05-27 13:46:20|1803.47|1797.27|1800.71|1794.51|1803.47|1797.27|1800.71|1794.51|38
1653659190000|2022-05-27 13:46:30|1800.92|1794.72|1799.8|1793.6|1800.92|1794.72|1799.8|1793.6|39
1653659200000|2022-05-27 13:46:40|1800.07|1793.87|1799.4|1793.2|1800.16|1793.96|1799.16|1792.96|37
1653659210000|2022-05-27 13:46:50|1799.46|1793.26|1799.62|1793.42|1799.8|1793.6|1799.09|1792.89|37
1653659220000|2022-05-27 13:47:00|1799.54|1793.34|1802.74|1796.54|1802.77|1796.57|1799.54|1793.34|37
1653659230000|2022-05-27 13:47:10|1802.78|1796.58|1802.97|1796.77|1803.35|1797.15|1802.14|1795.94|36
1653659240000|2022-05-27 13:47:20|1803|1796.8|1803.22|1797.02|1803.98|1797.78|1803|1796.8|39
1653659250000|2022-05-27 13:47:30|1802.96|1796.76|1803.35|1797.15|1803.72|1797.52|1802.88|1796.68|35
1653659260000|2022-05-27 13:47:40|1803.38|1797.18|1803.37|1797.17|1804.08|1797.88|1803|1796.8|34
1653659270000|2022-05-27 13:47:50|1803.69|1797.49|1804.16|1797.96|1804.41|1798.21|1803.35|1797.15|39
1653659280000|2022-05-27 13:48:00|1804.36|1798.16|1806.59|1800.39|1806.59|1800.39|1804.36|1798.16|36
1653659290000|2022-05-27 13:48:10|1806.6|1800.4|1808.02|1801.82|1808.2|1802|1806.52|1800.32|36
1653659300000|2022-05-27 13:48:20|1807.98|1801.78|1806.8|1800.6|1808.05|1801.85|1806.46|1800.26|40
1653659310000|2022-05-27 13:48:30|1807.01|1800.81|1808.5|1802.3|1808.5|1802.3|1806.61|1800.41|32
1653659320000|2022-05-27 13:48:40|1808.6|1802.4|1808.52|1802.32|1808.67|1802.47|1808.11|1801.91|32
1653659330000|2022-05-27 13:48:50|1808.51|1802.31|1808.63|1802.43|1808.92|1802.72|1808.15|1801.95|33
1653659340000|2022-05-27 13:49:00|1808.65|1802.45|1809.28|1803.08|1809.56|1803.36|1808.55|1802.35|31
1653659350000|2022-05-27 13:49:10|1808.98|1802.78|1809.83|1803.63|1809.96|1803.76|1808.92|1802.72|34
1653659360000|2022-05-27 13:49:20|1809.81|1803.61|1809.78|1803.58|1809.92|1803.72|1809.57|1803.37|34
1653659370000|2022-05-27 13:49:30|1809.61|1803.41|1810.97|1804.77|1811.18|1804.98|1809.61|1803.41|32
1653659380000|2022-05-27 13:49:40|1810.94|1804.74|1809.91|1803.71|1811.09|1804.89|1809.91|1803.71|39
1653659390000|2022-05-27 13:49:50|1809.69|1803.49|1810.15|1803.95|1810.15|1803.95|1809.53|1803.33|40
1653659400000|2022-05-27 13:50:00|1810.18|1803.98|1810.81|1804.61|1810.92|1804.72|1809.65|1803.45|39
1653659410000|2022-05-27 13:50:10|1810.66|1804.46|1808.82|1802.62|1810.66|1804.46|1808.46|1802.26|39
1653659420000|2022-05-27 13:50:20|1808.8|1802.6|1808.04|1801.84|1808.81|1802.61|1808.01|1801.81|36
1653659430000|2022-05-27 13:50:30|1807.84|1801.64|1810.18|1803.98|1810.18|1803.98|1807.69|1801.49|37
1653659440000|2022-05-27 13:50:40|1810.23|1804.03|1811.65|1805.45|1811.65|1805.45|1810.23|1804.03|39
1653659450000|2022-05-27 13:50:50|1811.59|1805.39|1812.16|1805.96|1813.16|1806.96|1811.59|1805.39|39
1653659460000|2022-05-27 13:51:00|1812.11|1805.91|1811.88|1805.68|1812.4|1806.2|1811.5|1805.3|39
1653659470000|2022-05-27 13:51:10|1811.77|1805.57|1811.4|1805.2|1811.77|1805.57|1810.04|1803.84|37
1653659480000|2022-05-27 13:51:20|1811.48|1805.28|1810.97|1804.77|1811.78|1805.58|1810.83|1804.63|37
1653659490000|2022-05-27 13:51:30|1810.92|1804.72|1811.5|1805.3|1811.68|1805.48|1810.82|1804.62|38
1653659500000|2022-05-27 13:51:40|1811.62|1805.42|1811.42|1805.22|1811.87|1805.67|1811.25|1805.05|35
1653659510000|2022-05-27 13:51:50|1811.47|1805.27|1814.39|1808.19|1814.39|1808.19|1811.47|1805.27|37
1653659520000|2022-05-27 13:52:00|1814.43|1808.23|1813.5|1807.3|1814.49|1808.29|1813.21|1807.01|35
1653659530000|2022-05-27 13:52:10|1813.61|1807.41|1812.03|1805.83|1813.87|1807.67|1812.03|1805.83|39
1653659540000|2022-05-27 13:52:20|1812.24|1806.04|1812.14|1805.94|1812.44|1806.24|1811.71|1805.51|34
1653659550000|2022-05-27 13:52:30|1812.05|1805.85|1812|1805.8|1812.75|1806.55|1811.98|1805.78|38
1653659560000|2022-05-27 13:52:40|1812.11|1805.91|1812.92|1806.72|1813.34|1807.14|1812.11|1805.91|36
1653659570000|2022-05-27 13:52:50|1812.95|1806.75|1813.56|1807.36|1814.26|1808.06|1812.95|1806.75|39
1653659580000|2022-05-27 13:53:00|1813.62|1807.42|1812.92|1806.72|1813.69|1807.49|1812.56|1806.36|37
1653659590000|2022-05-27 13:53:10|1812.93|1806.73|1813.45|1807.25|1813.45|1807.25|1812.03|1805.83|38
1653659600000|2022-05-27 13:53:20|1813.47|1807.27|1813.6|1807.4|1813.81|1807.61|1813.06|1806.86|37
1653659610000|2022-05-27 13:53:30|1813.59|1807.39|1813.7|1807.5|1813.94|1807.74|1813.41|1807.21|35
1653659620000|2022-05-27 13:53:40|1813.75|1807.55|1813.75|1807.55|1813.82|1807.62|1813.27|1807.07|34
1653659630000|2022-05-27 13:53:50|1813.74|1807.54|1815.97|1809.77|1816.01|1809.81|1813.74|1807.54|38
1653659640000|2022-05-27 13:54:00|1816.06|1809.86|1816.8|1810.6|1817|1810.8|1815.97|1809.77|38
1653659650000|2022-05-27 13:54:10|1817.12|1810.92|1817.62|1811.42|1817.94|1811.74|1816.19|1809.99|39
1653659660000|2022-05-27 13:54:20|1817.58|1811.38|1818.77|1812.57|1818.77|1812.57|1817.39|1811.19|35
1653659670000|2022-05-27 13:54:30|1818.97|1812.77|1817.82|1811.62|1819.39|1813.19|1817.82|1811.62|36
1653659680000|2022-05-27 13:54:40|1818.18|1811.98|1819.11|1812.91|1819.25|1813.05|1817.91|1811.71|37
1653659690000|2022-05-27 13:54:50|1819.05|1812.85|1819.74|1813.54|1820.22|1814.02|1818.95|1812.75|37
1653659700000|2022-05-27 13:55:00|1819.56|1813.36|1818.9|1812.7|1819.85|1813.65|1818.84|1812.64|35
1653659710000|2022-05-27 13:55:10|1818.75|1812.55|1820.59|1814.39|1820.59|1814.39|1818.47|1812.27|32
1653659720000|2022-05-27 13:55:20|1820.3|1814.1|1820.81|1814.61|1821.23|1815.03|1820.3|1814.1|38
1653659730000|2022-05-27 13:55:30|1820.72|1814.52|1819.45|1813.25|1820.82|1814.62|1819.35|1813.15|35
1653659740000|2022-05-27 13:55:40|1819.5|1813.3|1820.52|1814.32|1820.7|1814.5|1819.5|1813.3|34
1653659750000|2022-05-27 13:55:50|1820.71|1814.51|1821.07|1814.87|1821.61|1815.41|1820.71|1814.51|36
1653659760000|2022-05-27 13:56:00|1821.21|1815.01|1820.49|1814.29|1821.9|1815.7|1820.47|1814.27|40
1653659770000|2022-05-27 13:56:10|1820.47|1814.27|1820.49|1814.29|1820.91|1814.71|1820.09|1813.89|39
1653659780000|2022-05-27 13:56:20|1820.42|1814.22|1820.83|1814.63|1821.14|1814.94|1820.25|1814.05|35
1653659790000|2022-05-27 13:56:30|1820.87|1814.67|1821.3|1815.1|1821.34|1815.14|1820.77|1814.57|35
1653659800000|2022-05-27 13:56:40|1821.49|1815.29|1821.62|1815.42|1821.88|1815.68|1821.12|1814.92|36
1653659810000|2022-05-27 13:56:50|1821.63|1815.43|1821.06|1814.86|1821.86|1815.66|1820.49|1814.29|35
1653659820000|2022-05-27 13:57:00|1820.93|1814.73|1820.56|1814.36|1821.76|1815.56|1820.56|1814.36|39
1653659830000|2022-05-27 13:57:10|1820.59|1814.39|1819.49|1813.29|1820.72|1814.52|1819.37|1813.17|38
1653659840000|2022-05-27 13:57:20|1819.73|1813.53|1819.46|1813.26|1820.59|1814.39|1819.46|1813.26|37
1653659850000|2022-05-27 13:57:30|1819.4|1813.2|1818.64|1812.44|1819.44|1813.24|1818.38|1812.18|39
1653659860000|2022-05-27 13:57:40|1818.84|1812.64|1818.78|1812.58|1818.99|1812.79|1818.37|1812.17|38
1653659870000|2022-05-27 13:57:50|1818.85|1812.65|1820.25|1814.05|1820.74|1814.54|1818.84|1812.64|38
1653659880000|2022-05-27 13:58:00|1820.39|1814.19|1820.87|1814.67|1821.21|1815.01|1820.27|1814.07|38
1653659890000|2022-05-27 13:58:10|1820.76|1814.56|1820.13|1813.93|1821.75|1815.55|1819.82|1813.62|38
1653659900000|2022-05-27 13:58:20|1820.28|1814.08|1819.4|1813.2|1820.29|1814.09|1819.4|1813.2|38
1653659910000|2022-05-27 13:58:30|1819.52|1813.32|1819.2|1813|1819.52|1813.32|1818.89|1812.69|36
1653659920000|2022-05-27 13:58:40|1819.1|1812.9|1818.97|1812.77|1819.37|1813.17|1818.97|1812.77|34
1653659930000|2022-05-27 13:58:50|1818.75|1812.55|1817.64|1811.44|1818.75|1812.55|1817.45|1811.25|29
1653659940000|2022-05-27 13:59:00|1817.45|1811.25|1817.88|1811.68|1818.21|1812.01|1817.45|1811.25|38
1653659950000|2022-05-27 13:59:10|1817.78|1811.58|1817.03|1810.83|1817.78|1811.58|1816.97|1810.77|38
1653659960000|2022-05-27 13:59:20|1817.06|1810.86|1816.69|1810.49|1817.06|1810.86|1816.28|1810.08|37
1653659970000|2022-05-27 13:59:30|1816.86|1810.66|1816.72|1810.52|1817.23|1811.03|1816.57|1810.37|36
1653659980000|2022-05-27 13:59:40|1816.61|1810.41|1815.69|1809.49|1816.63|1810.43|1815.45|1809.25|39
1653659990000|2022-05-27 13:59:50|1815.81|1809.61|1816.91|1810.71|1816.91|1810.71|1815.81|1809.61|36
1653660000000|2022-05-27 14:00:00|1816.85|1810.65|1817.07|1810.87|1817.97|1811.77|1816.66|1810.46|36
1653660010000|2022-05-27 14:00:10|1817.04|1810.84|1816.91|1810.71|1817.23|1811.03|1816.5|1810.3|36
1653660020000|2022-05-27 14:00:20|1816.98|1810.78|1817.89|1811.69|1818.01|1811.81|1816.98|1810.78|38
1653660030000|2022-05-27 14:00:30|1817.91|1811.71|1816.28|1810.08|1818.69|1812.49|1816.2|1810|39
1653660040000|2022-05-27 14:00:40|1816.36|1810.16|1814.95|1808.75|1816.36|1810.16|1814.92|1808.72|38
1653660050000|2022-05-27 14:00:50|1814.85|1808.65|1815.25|1809.05|1815.25|1809.05|1814.63|1808.43|35
1653660060000|2022-05-27 14:01:00|1815.3|1809.1|1815.09|1808.89|1815.38|1809.18|1815|1808.8|35
1653660070000|2022-05-27 14:01:10|1815.1|1808.9|1813.5|1807.3|1815.19|1808.99|1813.5|1807.3|35
1653660080000|2022-05-27 14:01:20|1813.42|1807.22|1813.41|1807.21|1814.51|1808.31|1813.41|1807.21|34
1653660090000|2022-05-27 14:01:30|1813.23|1807.03|1815.07|1808.87|1815.14|1808.94|1813.22|1807.02|35
1653660100000|2022-05-27 14:01:40|1815.09|1808.89|1813.26|1807.06|1815.09|1808.89|1813.24|1807.04|37
1653660110000|2022-05-27 14:01:50|1813.25|1807.05|1813.27|1807.07|1813.46|1807.26|1812.88|1806.68|35
1653660120000|2022-05-27 14:02:00|1813.4|1807.2|1815.07|1808.87|1815.19|1808.99|1813.07|1806.87|38
1653660130000|2022-05-27 14:02:10|1815.08|1808.88|1814.79|1808.59|1816.3|1810.1|1814.66|1808.46|37
1653660140000|2022-05-27 14:02:20|1815|1808.8|1815.37|1809.17|1815.39|1809.19|1814.76|1808.56|40
1653660150000|2022-05-27 14:02:30|1815.3|1809.1|1815.73|1809.53|1815.79|1809.59|1815.3|1809.1|35
1653660160000|2022-05-27 14:02:40|1815.58|1809.38|1814.61|1808.41|1815.6|1809.4|1814.27|1808.07|37
1653660170000|2022-05-27 14:02:50|1814.74|1808.54|1815.25|1809.05|1815.45|1809.25|1814.7|1808.5|37
1653660180000|2022-05-27 14:03:00|1815.05|1808.85|1815.49|1809.29|1816.47|1810.27|1815.05|1808.85|37
1653660190000|2022-05-27 14:03:10|1815.53|1809.33|1817.64|1811.44|1817.74|1811.54|1815.52|1809.32|39
1653660200000|2022-05-27 14:03:20|1817.62|1811.42|1818.23|1812.03|1818.37|1812.17|1817.62|1811.42|35
1653660210000|2022-05-27 14:03:30|1818.35|1812.15|1817.34|1811.14|1818.89|1812.69|1816.97|1810.77|38
1653660220000|2022-05-27 14:03:40|1817.12|1810.92|1815.91|1809.71|1817.21|1811.01|1815.73|1809.53|39
1653660230000|2022-05-27 14:03:50|1815.84|1809.64|1815.7|1809.5|1815.84|1809.64|1815.52|1809.32|37
1653660240000|2022-05-27 14:04:00|1815.75|1809.55|1814.86|1808.66|1815.77|1809.57|1814.78|1808.58|35
1653660250000|2022-05-27 14:04:10|1814.89|1808.69|1814.38|1808.18|1814.89|1808.69|1814.21|1808.01|38
1653660260000|2022-05-27 14:04:20|1814.47|1808.27|1813.79|1807.59|1814.47|1808.27|1813.36|1807.16|36
1653660270000|2022-05-27 14:04:30|1813.76|1807.56|1813.9|1807.7|1814.03|1807.83|1813.66|1807.46|34
1653660280000|2022-05-27 14:04:40|1813.89|1807.69|1814.02|1807.82|1814.02|1807.82|1813.58|1807.38|37
1653660290000|2022-05-27 14:04:50|1814.05|1807.85|1813.77|1807.57|1814.08|1807.88|1813.54|1807.34|37
1653660300000|2022-05-27 14:05:00|1813.78|1807.58|1813.81|1807.61|1814.67|1808.47|1813.69|1807.49|37
1653660310000|2022-05-27 14:05:10|1813.75|1807.55|1813.2|1807|1813.88|1807.68|1813.2|1807|37
1653660320000|2022-05-27 14:05:20|1813.14|1806.94|1812|1805.8|1813.14|1806.94|1811.96|1805.76|35
1653660330000|2022-05-27 14:05:30|1811.93|1805.73|1813.06|1806.86|1813.13|1806.93|1811.54|1805.34|34
1653660340000|2022-05-27 14:05:40|1813.08|1806.88|1812.64|1806.44|1813.11|1806.91|1812.64|1806.44|34
1653660350000|2022-05-27 14:05:50|1812.8|1806.6|1812.08|1805.88|1812.8|1806.6|1811.94|1805.74|37
1653660360000|2022-05-27 14:06:00|1812.06|1805.86|1812.02|1805.82|1812.18|1805.98|1811.9|1805.7|34
1653660370000|2022-05-27 14:06:10|1812.03|1805.83|1811.61|1805.41|1812.07|1805.87|1811.61|1805.41|32
1653660380000|2022-05-27 14:06:20|1811.65|1805.45|1811|1804.8|1811.65|1805.45|1811|1804.8|36
1653660390000|2022-05-27 14:06:30|1811.06|1804.86|1809.84|1803.64|1811.16|1804.96|1809.84|1803.64|36
1653660400000|2022-05-27 14:06:40|1810.05|1803.85|1808.73|1802.53|1810.05|1803.85|1808.66|1802.46|35
1653660410000|2022-05-27 14:06:50|1808.63|1802.43|1809.36|1803.16|1809.36|1803.16|1808.63|1802.43|34
1653660420000|2022-05-27 14:07:00|1809.62|1803.42|1808.37|1802.17|1810.06|1803.86|1808.11|1801.91|38
1653660430000|2022-05-27 14:07:10|1808.76|1802.56|1808.31|1802.11|1809.24|1803.04|1808.31|1802.11|36
1653660440000|2022-05-27 14:07:20|1808.3|1802.1|1807.6|1801.4|1808.3|1802.1|1807.6|1801.4|37
1653660450000|2022-05-27 14:07:30|1807.61|1801.41|1806.95|1800.75|1807.73|1801.53|1806.79|1800.59|39
1653660460000|2022-05-27 14:07:40|1806.96|1800.76|1805.75|1799.55|1806.96|1800.76|1805.75|1799.55|37
1653660470000|2022-05-27 14:07:50|1805.66|1799.46|1805.16|1798.96|1805.8|1799.6|1804.5|1798.3|38
1653660480000|2022-05-27 14:08:00|1805.15|1798.95|1804.43|1798.23|1805.16|1798.96|1804.1|1797.9|35
1653660490000|2022-05-27 14:08:10|1804.54|1798.34|1803.54|1797.34|1804.54|1798.34|1803.54|1797.34|38
1653660500000|2022-05-27 14:08:20|1803.53|1797.33|1802.96|1796.76|1803.6|1797.4|1802.31|1796.11|38
1653660510000|2022-05-27 14:08:30|1802.93|1796.73|1803.59|1797.39|1803.59|1797.39|1802.72|1796.52|40
1653660520000|2022-05-27 14:08:40|1803.6|1797.4|1803.91|1797.71|1804.41|1798.21|1803.54|1797.34|35
1653660530000|2022-05-27 14:08:50|1803.92|1797.72|1803.16|1796.96|1804.1|1797.9|1802.98|1796.78|39
1653660540000|2022-05-27 14:09:00|1803.18|1796.98|1803.98|1797.78|1804.04|1797.84|1803.18|1796.98|35
1653660550000|2022-05-27 14:09:10|1803.43|1797.23|1803.71|1797.51|1803.93|1797.73|1803.34|1797.14|38
1653660560000|2022-05-27 14:09:20|1803.8|1797.6|1803.18|1796.98|1803.82|1797.62|1803.07|1796.87|33
1653660570000|2022-05-27 14:09:30|1803.16|1796.96|1802.7|1796.5|1803.17|1796.97|1802.51|1796.31|38
1653660580000|2022-05-27 14:09:40|1802.71|1796.51|1802.71|1796.51|1802.8|1796.6|1802.01|1795.81|38
1653660590000|2022-05-27 14:09:50|1802.77|1796.57|1802.84|1796.64|1802.92|1796.72|1802.48|1796.28|31
1653660600000|2022-05-27 14:10:00|1802.81|1796.61|1802.21|1796.01|1803.92|1797.72|1801.57|1795.37|39
1653660610000|2022-05-27 14:10:10|1802.29|1796.09|1802.39|1796.19|1802.62|1796.42|1801.94|1795.74|39
1653660620000|2022-05-27 14:10:20|1802.48|1796.28|1803.08|1796.88|1803.14|1796.94|1802.24|1796.04|32
1653660630000|2022-05-27 14:10:30|1803.06|1796.86|1803.99|1797.79|1804.23|1798.03|1802.99|1796.79|35
1653660640000|2022-05-27 14:10:40|1803.91|1797.71|1802.84|1796.64|1804.15|1797.95|1802.81|1796.61|36
1653660650000|2022-05-27 14:10:50|1802.81|1796.61|1803.39|1797.19|1803.41|1797.21|1802.81|1796.61|31
1653660660000|2022-05-27 14:11:00|1803.36|1797.16|1803.45|1797.25|1803.6|1797.4|1803.36|1797.16|34
1653660670000|2022-05-27 14:11:10|1803.49|1797.29|1804.55|1798.35|1804.55|1798.35|1803.36|1797.16|37
1653660680000|2022-05-27 14:11:20|1804.59|1798.39|1804.28|1798.08|1804.66|1798.46|1803.83|1797.63|35
1653660690000|2022-05-27 14:11:30|1804.33|1798.13|1803.77|1797.57|1804.48|1798.28|1803.68|1797.48|29
1653660700000|2022-05-27 14:11:40|1803.72|1797.52|1805.08|1798.88|1805.37|1799.17|1803.64|1797.44|36
1653660710000|2022-05-27 14:11:50|1805.74|1799.54|1806.84|1800.64|1807.07|1800.87|1805.27|1799.07|34
1653660720000|2022-05-27 14:12:00|1806.5|1800.3|1804.21|1798.01|1807.24|1801.04|1804.16|1797.96|38
1653660730000|2022-05-27 14:12:10|1804.05|1797.85|1804.02|1797.82|1804.4|1798.2|1803.76|1797.56|38
1653660740000|2022-05-27 14:12:20|1803.88|1797.68|1802.57|1796.37|1804.19|1797.99|1802.2|1796|38
1653660750000|2022-05-27 14:12:30|1802.69|1796.49|1803.31|1797.11|1803.54|1797.34|1802.69|1796.49|30
1653660760000|2022-05-27 14:12:40|1803.3|1797.1|1804.51|1798.31|1804.51|1798.31|1802.88|1796.68|34
1653660770000|2022-05-27 14:12:50|1804.5|1798.3|1803.11|1796.91|1805.22|1799.02|1803.11|1796.91|37
1653660780000|2022-05-27 14:13:00|1802.57|1796.37|1801.11|1794.91|1802.58|1796.38|1801.11|1794.91|35
1653660790000|2022-05-27 14:13:10|1801.18|1794.98|1801.16|1794.96|1801.34|1795.14|1801|1794.8|37
1653660800000|2022-05-27 14:13:20|1801.13|1794.93|1802.89|1796.69|1802.89|1796.69|1801.13|1794.93|37
1653660810000|2022-05-27 14:13:30|1802.96|1796.76|1803.43|1797.23|1803.57|1797.37|1802.96|1796.76|35
1653660820000|2022-05-27 14:13:40|1803.17|1796.97|1802.44|1796.24|1803.17|1796.97|1802.2|1796|36
1653660830000|2022-05-27 14:13:50|1802.58|1796.38|1802.34|1796.14|1802.58|1796.38|1802.34|1796.14|31
1653660840000|2022-05-27 14:14:00|1802.29|1796.09|1803.46|1797.26|1803.46|1797.26|1801.73|1795.53|33
1653660850000|2022-05-27 14:14:10|1803.55|1797.35|1802.54|1796.34|1804.13|1797.93|1802.43|1796.23|37
1653660860000|2022-05-27 14:14:20|1802.48|1796.28|1802.66|1796.46|1802.7|1796.5|1802.4|1796.2|35
1653660870000|2022-05-27 14:14:30|1802.79|1796.59|1803|1796.8|1803.75|1797.55|1802.38|1796.18|33
1653660880000|2022-05-27 14:14:40|1802.96|1796.76|1802.59|1796.39|1802.96|1796.76|1802.45|1796.25|37
1653660890000|2022-05-27 14:14:50|1802.5|1796.3|1801.73|1795.53|1802.69|1796.49|1801.73|1795.53|35
1653660900000|2022-05-27 14:15:00|1801.82|1795.62|1803.82|1797.62|1803.97|1797.77|1801.7|1795.5|37
1653660910000|2022-05-27 14:15:10|1803.69|1797.49|1802.12|1795.92|1803.69|1797.49|1801.84|1795.64|35
1653660920000|2022-05-27 14:15:20|1802.14|1795.94|1801.73|1795.53|1802.56|1796.36|1801.71|1795.51|39
1653660930000|2022-05-27 14:15:30|1801.75|1795.55|1801.16|1794.96|1801.75|1795.55|1800.93|1794.73|36
1653660940000|2022-05-27 14:15:40|1801.11|1794.91|1800.95|1794.75|1801.45|1795.25|1800.95|1794.75|33
1653660950000|2022-05-27 14:15:50|1800.93|1794.73|1800.68|1794.48|1800.97|1794.77|1799.86|1793.66|38
1653660960000|2022-05-27 14:16:00|1800.79|1794.59|1800.81|1794.61|1801.27|1795.07|1800.06|1793.86|39
1653660970000|2022-05-27 14:16:10|1800.83|1794.63|1800.81|1794.61|1801.72|1795.52|1800.45|1794.25|35
1653660980000|2022-05-27 14:16:20|1800.83|1794.63|1799.86|1793.66|1800.89|1794.69|1799.72|1793.52|33
1653660990000|2022-05-27 14:16:30|1799.84|1793.64|1799.39|1793.19|1800.2|1794|1799.37|1793.17|36
1653661000000|2022-05-27 14:16:40|1799.37|1793.17|1798.2|1792|1799.45|1793.25|1798.16|1791.96|39
1653661010000|2022-05-27 14:16:50|1798.23|1792.03|1797.51|1791.31|1798.26|1792.06|1797.51|1791.31|32
1653661020000|2022-05-27 14:17:00|1797.85|1791.65|1797.49|1791.29|1798.11|1791.91|1797.34|1791.14|35
1653661030000|2022-05-27 14:17:10|1797.48|1791.28|1797.26|1791.06|1797.57|1791.37|1796.49|1790.29|32
1653661040000|2022-05-27 14:17:20|1797.29|1791.09|1798.87|1792.67|1799.04|1792.84|1797.29|1791.09|34
1653661050000|2022-05-27 14:17:30|1798.92|1792.72|1798.34|1792.14|1799.16|1792.96|1798.34|1792.14|38
1653661060000|2022-05-27 14:17:40|1798.39|1792.19|1798.78|1792.58|1798.99|1792.79|1798.39|1792.19|36
1653661070000|2022-05-27 14:17:50|1798.8|1792.6|1797.83|1791.63|1798.8|1792.6|1797.58|1791.38|37
1653661080000|2022-05-27 14:18:00|1797.88|1791.68|1798.01|1791.81|1798.09|1791.89|1797.21|1791.01|36
1653661090000|2022-05-27 14:18:10|1798|1791.8|1797.17|1790.97|1798.04|1791.84|1796.88|1790.68|36
1653661100000|2022-05-27 14:18:20|1797.2|1791|1797.06|1790.86|1797.48|1791.28|1796.88|1790.68|34
1653661110000|2022-05-27 14:18:30|1797.11|1790.91|1797.72|1791.52|1797.72|1791.52|1797.11|1790.91|30
1653661120000|2022-05-27 14:18:40|1797.91|1791.71|1797.03|1790.83|1798.02|1791.82|1796.82|1790.62|33
1653661130000|2022-05-27 14:18:50|1797.05|1790.85|1797.02|1790.82|1797.17|1790.97|1796.82|1790.62|37
1653661140000|2022-05-27 14:19:00|1796.95|1790.75|1796.47|1790.27|1797.19|1790.99|1795.78|1789.58|32
1653661150000|2022-05-27 14:19:10|1796.19|1789.99|1795.54|1789.34|1796.19|1789.99|1795.47|1789.27|37
1653661160000|2022-05-27 14:19:20|1795.47|1789.27|1796.12|1789.92|1796.88|1790.68|1795.24|1789.04|35
1653661170000|2022-05-27 14:19:30|1796.27|1790.07|1796.75|1790.55|1796.75|1790.55|1796.09|1789.89|30
1653661180000|2022-05-27 14:19:40|1796.86|1790.66|1797.9|1791.7|1798|1791.8|1796.86|1790.66|38
1653661190000|2022-05-27 14:19:50|1797.94|1791.74|1797.99|1791.79|1798.16|1791.96|1797.88|1791.68|34
1653661200000|2022-05-27 14:20:00|1797.96|1791.76|1797.58|1791.38|1797.99|1791.79|1797.55|1791.35|30
1653661210000|2022-05-27 14:20:10|1797.62|1791.42|1797.71|1791.51|1797.84|1791.64|1797.55|1791.35|39
1653661220000|2022-05-27 14:20:20|1797.76|1791.56|1796.43|1790.23|1797.76|1791.56|1796.28|1790.08|36
1653661230000|2022-05-27 14:20:30|1796.47|1790.27|1796.16|1789.96|1796.53|1790.33|1796.01|1789.81|33
1653661240000|2022-05-27 14:20:40|1796.04|1789.84|1797.04|1790.84|1797.19|1790.99|1795.96|1789.76|34
1653661250000|2022-05-27 14:20:50|1797.05|1790.85|1797.12|1790.92|1797.56|1791.36|1796.94|1790.74|36
1653661260000|2022-05-27 14:21:00|1797.16|1790.96|1797.39|1791.19|1797.52|1791.32|1797|1790.8|35
1653661270000|2022-05-27 14:21:10|1797.42|1791.22|1796.1|1789.9|1797.42|1791.22|1796.1|1789.9|40
1653661280000|2022-05-27 14:21:20|1796.15|1789.95|1797.44|1791.24|1797.57|1791.37|1796.13|1789.93|37
1653661290000|2022-05-27 14:21:30|1797.41|1791.21|1797.63|1791.43|1797.73|1791.53|1797.36|1791.16|37
1653661300000|2022-05-27 14:21:40|1797.56|1791.36|1797.71|1791.51|1797.87|1791.67|1797.44|1791.24|36
1653661310000|2022-05-27 14:21:50|1797.84|1791.64|1797.63|1791.43|1797.97|1791.77|1797.57|1791.37|33
1653661320000|2022-05-27 14:22:00|1797.58|1791.38|1798.65|1792.45|1798.65|1792.45|1797.55|1791.35|36
1653661330000|2022-05-27 14:22:10|1798.95|1792.75|1800.24|1794.04|1800.55|1794.35|1798.95|1792.75|36
1653661340000|2022-05-27 14:22:20|1800.17|1793.97|1799.16|1792.96|1800.37|1794.17|1799.05|1792.85|38
1653661350000|2022-05-27 14:22:30|1799.28|1793.08|1800.14|1793.94|1800.33|1794.13|1799.28|1793.08|35
1653661360000|2022-05-27 14:22:40|1800.15|1793.95|1801.03|1794.83|1801.06|1794.86|1800.14|1793.94|34
1653661370000|2022-05-27 14:22:50|1801|1794.8|1801.18|1794.98|1801.46|1795.26|1800.68|1794.48|34
1653661380000|2022-05-27 14:23:00|1800.98|1794.78|1802.04|1795.84|1802.04|1795.84|1800.95|1794.75|39
1653661390000|2022-05-27 14:23:10|1801.89|1795.69|1802.85|1796.65|1802.93|1796.73|1801.86|1795.66|35
1653661400000|2022-05-27 14:23:20|1802.97|1796.77|1803.37|1797.17|1803.7|1797.5|1802.97|1796.77|34
1653661410000|2022-05-27 14:23:30|1803.34|1797.14|1803.18|1796.98|1803.49|1797.29|1803.01|1796.81|34
1653661420000|2022-05-27 14:23:40|1803.11|1796.91|1801.99|1795.79|1803.11|1796.91|1801.77|1795.57|38
1653661430000|2022-05-27 14:23:50|1802.04|1795.84|1801.93|1795.73|1802.13|1795.93|1801.81|1795.61|36
1653661440000|2022-05-27 14:24:00|1801.94|1795.74|1802.82|1796.62|1803.09|1796.89|1801.93|1795.73|32
1653661450000|2022-05-27 14:24:10|1802.75|1796.55|1802.61|1796.41|1802.81|1796.61|1802.58|1796.38|34
1653661460000|2022-05-27 14:24:20|1802.58|1796.38|1803.12|1796.92|1803.15|1796.95|1802.37|1796.17|36
1653661470000|2022-05-27 14:24:30|1803.15|1796.95|1803.55|1797.35|1803.8|1797.6|1802.94|1796.74|35
1653661480000|2022-05-27 14:24:40|1803.56|1797.36|1803.71|1797.51|1803.95|1797.75|1803.56|1797.36|31
1653661490000|2022-05-27 14:24:50|1803.75|1797.55|1803.6|1797.4|1803.96|1797.76|1803.58|1797.38|35
1653661500000|2022-05-27 14:25:00|1803.62|1797.42|1803.41|1797.21|1803.64|1797.44|1803.31|1797.11|36
1653661510000|2022-05-27 14:25:10|1803.58|1797.38|1805.98|1799.78|1806.1|1799.9|1803.41|1797.21|34
1653661520000|2022-05-27 14:25:20|1806.01|1799.81|1806.74|1800.54|1807.66|1801.46|1805.94|1799.74|36
1653661530000|2022-05-27 14:25:30|1806.63|1800.43|1803.7|1797.5|1806.98|1800.78|1803.67|1797.47|36
1653661540000|2022-05-27 14:25:40|1803.48|1797.28|1805.04|1798.84|1805.22|1799.02|1803.46|1797.26|37
1653661550000|2022-05-27 14:25:50|1805.13|1798.93|1805.18|1798.98|1805.28|1799.08|1804.94|1798.74|37
1653661560000|2022-05-27 14:26:00|1805.09|1798.89|1804.59|1798.39|1805.09|1798.89|1804.32|1798.12|34
1653661570000|2022-05-27 14:26:10|1804.29|1798.09|1803.83|1797.63|1804.29|1798.09|1803.78|1797.58|34
1653661580000|2022-05-27 14:26:20|1803.84|1797.64|1803.57|1797.37|1803.88|1797.68|1803.44|1797.24|36
1653661590000|2022-05-27 14:26:30|1803.82|1797.62|1804.06|1797.86|1804.18|1797.98|1803.71|1797.51|36
1653661600000|2022-05-27 14:26:40|1804.03|1797.83|1803.97|1797.77|1804.3|1798.1|1803.8|1797.6|33
1653661610000|2022-05-27 14:26:50|1803.79|1797.59|1803.72|1797.52|1804.03|1797.83|1803.65|1797.45|40
1653661620000|2022-05-27 14:27:00|1803.64|1797.44|1803.55|1797.35|1803.78|1797.58|1803.52|1797.32|31
1653661630000|2022-05-27 14:27:10|1803.64|1797.44|1803.89|1797.69|1803.94|1797.74|1803.56|1797.36|35
1653661640000|2022-05-27 14:27:20|1803.88|1797.68|1803.81|1797.61|1803.88|1797.68|1803.72|1797.52|26
1653661650000|2022-05-27 14:27:30|1803.75|1797.55|1803.27|1797.07|1803.77|1797.57|1803.21|1797.01|28
1653661660000|2022-05-27 14:27:40|1803.28|1797.08|1803.12|1796.92|1803.36|1797.16|1803.03|1796.83|34
1653661670000|2022-05-27 14:27:50|1803.1|1796.9|1802.93|1796.73|1803.23|1797.03|1802.87|1796.67|30
1653661680000|2022-05-27 14:28:00|1802.92|1796.72|1801.64|1795.44|1802.92|1796.72|1801.53|1795.33|38
1653661690000|2022-05-27 14:28:10|1801.54|1795.34|1802.19|1795.99|1802.89|1796.69|1801.4|1795.2|33
1653661700000|2022-05-27 14:28:20|1802.15|1795.95|1801.64|1795.44|1802.15|1795.95|1801.35|1795.15|28
1653661710000|2022-05-27 14:28:30|1801.5|1795.3|1800.65|1794.45|1801.58|1795.38|1800.53|1794.33|22
1653661720000|2022-05-27 14:28:40|1800.64|1794.44|1799|1792.8|1800.64|1794.44|1798.92|1792.72|39
1653661730000|2022-05-27 14:28:50|1798.96|1792.76|1799.84|1793.64|1799.87|1793.67|1798.96|1792.76|33
1653661740000|2022-05-27 14:29:00|1799.86|1793.66|1798.89|1792.69|1799.98|1793.78|1798.89|1792.69|38
1653661750000|2022-05-27 14:29:10|1798.92|1792.72|1798.62|1792.42|1799.34|1793.14|1798.56|1792.36|37
1653661760000|2022-05-27 14:29:20|1798.57|1792.37|1798.61|1792.41|1798.79|1792.59|1798.46|1792.26|37
1653661770000|2022-05-27 14:29:30|1798.57|1792.37|1798.56|1792.36|1798.77|1792.57|1798.41|1792.21|38
1653661780000|2022-05-27 14:29:40|1798.53|1792.33|1798.96|1792.76|1799.06|1792.86|1798.36|1792.16|37
1653661790000|2022-05-27 14:29:50|1799.13|1792.93|1798.92|1792.72|1799.13|1792.93|1798.78|1792.58|32
1653661800000|2022-05-27 14:30:00|1798.9|1792.7|1797.82|1791.62|1799.18|1792.98|1797.75|1791.55|37
1653661810000|2022-05-27 14:30:10|1797.86|1791.66|1797.64|1791.44|1798.03|1791.83|1797.55|1791.35|33
1653661820000|2022-05-27 14:30:20|1797.88|1791.68|1798.03|1791.83|1798.07|1791.87|1797.66|1791.46|32
1653661830000|2022-05-27 14:30:30|1798.04|1791.84|1799.29|1793.09|1799.29|1793.09|1797.99|1791.79|30
1653661840000|2022-05-27 14:30:40|1799.22|1793.02|1798.5|1792.3|1799.35|1793.15|1798.5|1792.3|33
1653661850000|2022-05-27 14:30:50|1798.55|1792.35|1798.61|1792.41|1798.73|1792.53|1798.37|1792.17|33
1653661860000|2022-05-27 14:31:00|1798.68|1792.48|1796.6|1790.4|1798.84|1792.64|1796.05|1789.85|39
1653661870000|2022-05-27 14:31:10|1796.67|1790.47|1796.88|1790.68|1797.21|1791.01|1796.65|1790.45|38
1653661880000|2022-05-27 14:31:20|1796.89|1790.69|1796.84|1790.64|1797.12|1790.92|1796.63|1790.43|31
1653661890000|2022-05-27 14:31:30|1796.81|1790.61|1796.01|1789.81|1796.81|1790.61|1796.01|1789.81|40
1653661900000|2022-05-27 14:31:40|1796.08|1789.88|1795.68|1789.48|1796.13|1789.93|1795.68|1789.48|37
1653661910000|2022-05-27 14:31:50|1795.78|1789.58|1795.9|1789.7|1796.1|1789.9|1795.44|1789.24|33
1653661920000|2022-05-27 14:32:00|1795.81|1789.61|1794.77|1788.57|1795.81|1789.61|1793.49|1787.29|39
1653661930000|2022-05-27 14:32:10|1794.82|1788.62|1794.4|1788.2|1795.06|1788.86|1794.29|1788.09|38
1653661940000|2022-05-27 14:32:20|1794.3|1788.1|1795.04|1788.84|1795.13|1788.93|1794.26|1788.06|37
1653661950000|2022-05-27 14:32:30|1794.92|1788.72|1795.03|1788.83|1795.23|1789.03|1794.06|1787.86|37
1653661960000|2022-05-27 14:32:40|1795.33|1789.13|1793.93|1787.73|1796.02|1789.82|1793.9|1787.7|37
1653661970000|2022-05-27 14:32:50|1793.83|1787.63|1794.21|1788.01|1794.61|1788.41|1793.83|1787.63|33
1653661980000|2022-05-27 14:33:00|1794.11|1787.91|1794.04|1787.84|1794.57|1788.37|1794|1787.8|28
1653661990000|2022-05-27 14:33:10|1794.06|1787.86|1793.69|1787.49|1794.06|1787.86|1793.53|1787.33|37
1653662000000|2022-05-27 14:33:20|1793.63|1787.43|1792.3|1786.1|1793.63|1787.43|1789.98|1783.78|38
1653662010000|2022-05-27 14:33:30|1792.09|1785.89|1790.95|1784.75|1792.14|1785.94|1790.93|1784.73|38
1653662020000|2022-05-27 14:33:40|1790.96|1784.76|1789.9|1783.7|1790.96|1784.76|1789.81|1783.61|36
1653662030000|2022-05-27 14:33:50|1789.75|1783.55|1790.51|1784.31|1790.61|1784.41|1789.74|1783.54|37
1653662040000|2022-05-27 14:34:00|1790.47|1784.27|1790.31|1784.11|1790.47|1784.27|1789.09|1782.89|38
1653662050000|2022-05-27 14:34:10|1790.42|1784.22|1790|1783.8|1790.42|1784.22|1789.93|1783.73|36
1653662060000|2022-05-27 14:34:20|1789.71|1783.51|1788.67|1782.47|1789.71|1783.51|1788.56|1782.36|38
1653662070000|2022-05-27 14:34:30|1788.72|1782.52|1788.85|1782.65|1789.24|1783.04|1788.56|1782.36|40
1653662080000|2022-05-27 14:34:40|1788.84|1782.64|1787.98|1781.78|1788.88|1782.68|1787.98|1781.78|39
1653662090000|2022-05-27 14:34:50|1787.87|1781.67|1788.67|1782.47|1788.9|1782.7|1787.87|1781.67|39
1653662100000|2022-05-27 14:35:00|1788.34|1782.14|1784.8|1778.6|1788.34|1782.14|1784.8|1778.6|36
1653662110000|2022-05-27 14:35:10|1784.57|1778.37|1783.36|1777.16|1784.57|1778.37|1782.45|1776.25|39
1653662120000|2022-05-27 14:35:20|1783.26|1777.06|1783.83|1777.63|1784.49|1778.29|1783.13|1776.93|39
1653662130000|2022-05-27 14:35:30|1783.9|1777.7|1782.12|1775.92|1783.9|1777.7|1782.11|1775.91|39
1653662140000|2022-05-27 14:35:40|1782.13|1775.93|1781.98|1775.78|1782.38|1776.18|1781.33|1775.13|38
1653662150000|2022-05-27 14:35:50|1781.83|1775.63|1783.22|1777.02|1784.56|1778.36|1781.83|1775.63|39
1653662160000|2022-05-27 14:36:00|1783.23|1777.03|1785.11|1778.91|1785.18|1778.98|1783.16|1776.96|37
1653662170000|2022-05-27 14:36:10|1784.86|1778.66|1785.19|1778.99|1785.27|1779.07|1784.24|1778.04|37
1653662180000|2022-05-27 14:36:20|1785.26|1779.06|1784.89|1778.69|1785.66|1779.46|1784.7|1778.5|34
1653662190000|2022-05-27 14:36:30|1784.73|1778.53|1785.63|1779.43|1786.03|1779.83|1784.56|1778.36|35
1653662200000|2022-05-27 14:36:40|1785.8|1779.6|1786.11|1779.91|1786.3|1780.1|1785.62|1779.42|35
1653662210000|2022-05-27 14:36:50|1785.94|1779.74|1786.35|1780.15|1786.46|1780.26|1785.62|1779.42|21
1653662220000|2022-05-27 14:37:00|1786.38|1780.18|1789.12|1782.92|1789.12|1782.92|1786.38|1780.18|37
1653662230000|2022-05-27 14:37:10|1788.95|1782.75|1788.7|1782.5|1788.95|1782.75|1788.28|1782.08|36
1653662240000|2022-05-27 14:37:20|1788.69|1782.49|1788.61|1782.41|1788.83|1782.63|1788.45|1782.25|35
1653662250000|2022-05-27 14:37:30|1788.64|1782.44|1787.06|1780.86|1788.64|1782.44|1786.58|1780.38|37
1653662260000|2022-05-27 14:37:40|1787.07|1780.87|1789.11|1782.91|1789.16|1782.96|1786.86|1780.66|39
1653662270000|2022-05-27 14:37:50|1789.09|1782.89|1789.44|1783.24|1789.49|1783.29|1789.02|1782.82|38
1653662280000|2022-05-27 14:38:00|1789.32|1783.12|1790.36|1784.16|1790.56|1784.36|1789.24|1783.04|37
1653662290000|2022-05-27 14:38:10|1790.33|1784.13|1790.37|1784.17|1791.07|1784.87|1790.33|1784.13|35
1653662300000|2022-05-27 14:38:20|1790.4|1784.2|1790.26|1784.06|1790.45|1784.25|1790.08|1783.88|32
1653662310000|2022-05-27 14:38:30|1790.18|1783.98|1790.21|1784.01|1790.36|1784.16|1790.16|1783.96|26
1653662320000|2022-05-27 14:38:40|1790.2|1784|1790.23|1784.03|1790.43|1784.23|1790.04|1783.84|29
1653662330000|2022-05-27 14:38:50|1790.2|1784|1790.21|1784.01|1790.31|1784.11|1790.1|1783.9|33
1653662340000|2022-05-27 14:39:00|1790.23|1784.03|1790.42|1784.22|1790.56|1784.36|1790.22|1784.02|34
1653662350000|2022-05-27 14:39:10|1790.39|1784.19|1790.1|1783.9|1790.6|1784.4|1790.07|1783.87|36
1653662360000|2022-05-27 14:39:20|1790.09|1783.89|1790.41|1784.21|1790.43|1784.23|1790.03|1783.83|30
1653662370000|2022-05-27 14:39:30|1790.4|1784.2|1791.66|1785.46|1791.73|1785.53|1790.4|1784.2|29
1653662380000|2022-05-27 14:39:40|1791.72|1785.52|1791.88|1785.68|1792.21|1786.01|1791.54|1785.34|37
1653662390000|2022-05-27 14:39:50|1791.87|1785.67|1792.24|1786.04|1792.24|1786.04|1791.35|1785.15|35
1653662400000|2022-05-27 14:40:00|1792.25|1786.05|1792.52|1786.32|1792.63|1786.43|1792.25|1786.05|35
1653662410000|2022-05-27 14:40:10|1792.53|1786.33|1792.32|1786.12|1792.78|1786.58|1792.12|1785.92|36
1653662420000|2022-05-27 14:40:20|1792.26|1786.06|1791.08|1784.88|1792.37|1786.17|1791|1784.8|33
1653662430000|2022-05-27 14:40:30|1791.07|1784.87|1790.01|1783.81|1791.76|1785.56|1789.92|1783.72|32
1653662440000|2022-05-27 14:40:40|1790.08|1783.88|1789.34|1783.14|1790.14|1783.94|1789.19|1782.99|38
1653662450000|2022-05-27 14:40:50|1789.36|1783.16|1789.29|1783.09|1789.96|1783.76|1789.29|1783.09|39
1653662460000|2022-05-27 14:41:00|1789.34|1783.14|1789.66|1783.46|1789.67|1783.47|1788.78|1782.58|35
1653662470000|2022-05-27 14:41:10|1789.68|1783.48|1790.68|1784.48|1790.68|1784.48|1789.68|1783.48|34
1653662480000|2022-05-27 14:41:20|1790.78|1784.58|1790.19|1783.99|1791.11|1784.91|1790.16|1783.96|38
1653662490000|2022-05-27 14:41:30|1790.2|1784|1790.01|1783.81|1790.48|1784.28|1789.9|1783.7|31
1653662500000|2022-05-27 14:41:40|1790.08|1783.88|1789.29|1783.09|1790.18|1783.98|1789.14|1782.94|32
1653662510000|2022-05-27 14:41:50|1789.34|1783.14|1789.33|1783.13|1789.39|1783.19|1789.02|1782.82|28
1653662520000|2022-05-27 14:42:00|1789.2|1783|1788.93|1782.73|1789.31|1783.11|1788.9|1782.7|17
1653662530000|2022-05-27 14:42:10|1788.99|1782.79|1788.76|1782.56|1788.99|1782.79|1788.76|1782.56|22
1653662540000|2022-05-27 14:42:20|1788.74|1782.54|1787.91|1781.71|1788.75|1782.55|1787.91|1781.71|34
1653662550000|2022-05-27 14:42:30|1788.27|1782.07|1786.87|1780.67|1788.27|1782.07|1786.78|1780.58|38
1653662560000|2022-05-27 14:42:40|1786.91|1780.71|1786.93|1780.73|1787.46|1781.26|1786.51|1780.31|35
1653662570000|2022-05-27 14:42:50|1786.83|1780.63|1786.12|1779.92|1786.83|1780.63|1785.74|1779.54|27
1653662580000|2022-05-27 14:43:00|1785.96|1779.76|1786.05|1779.85|1786.37|1780.17|1785.85|1779.65|28
1653662590000|2022-05-27 14:43:10|1786.04|1779.84|1785.25|1779.05|1786.21|1780.01|1784.45|1778.25|36
1653662600000|2022-05-27 14:43:20|1785.17|1778.97|1783.84|1777.64|1785.17|1778.97|1783.84|1777.64|27
1653662610000|2022-05-27 14:43:30|1783.73|1777.53|1783.23|1777.03|1784.37|1778.17|1783.23|1777.03|33
1653662620000|2022-05-27 14:43:40|1782.48|1776.28|1782.01|1775.81|1782.67|1776.47|1781.76|1775.56|33
1653662630000|2022-05-27 14:43:50|1782.16|1775.96|1782.54|1776.34|1783.33|1777.13|1781.96|1775.76|37
1653662640000|2022-05-27 14:44:00|1782.66|1776.46|1780.67|1774.47|1783.52|1777.32|1780.36|1774.16|39
1653662650000|2022-05-27 14:44:10|1780.56|1774.36|1781.96|1775.76|1782.13|1775.93|1780.15|1773.95|40
1653662660000|2022-05-27 14:44:20|1782.02|1775.82|1780.92|1774.72|1782.02|1775.82|1780.86|1774.66|37
1653662670000|2022-05-27 14:44:30|1780.89|1774.69|1780.13|1773.93|1780.99|1774.79|1780.09|1773.89|37
1653662680000|2022-05-27 14:44:40|1780.19|1773.99|1778.19|1771.99|1780.51|1774.31|1778.18|1771.98|40
1653662690000|2022-05-27 14:44:50|1778.18|1771.98|1777.2|1771|1778.41|1772.21|1777.2|1771|39
1653662700000|2022-05-27 14:45:00|1777.52|1771.32|1780.61|1774.41|1780.61|1774.41|1777.4|1771.2|36
1653662710000|2022-05-27 14:45:10|1780.62|1774.42|1780.91|1774.71|1781.91|1775.71|1779.97|1773.77|39
1653662720000|2022-05-27 14:45:20|1780.99|1774.79|1780.29|1774.09|1780.99|1774.79|1779.56|1773.36|38
1653662730000|2022-05-27 14:45:30|1780.64|1774.44|1781.61|1775.41|1781.72|1775.52|1780.64|1774.44|34
1653662740000|2022-05-27 14:45:40|1781.64|1775.44|1780.63|1774.43|1781.66|1775.46|1779.59|1773.39|36
1653662750000|2022-05-27 14:45:50|1780.6|1774.4|1779.44|1773.24|1780.6|1774.4|1779|1772.8|39
1653662760000|2022-05-27 14:46:00|1779.52|1773.32|1779.26|1773.06|1779.75|1773.55|1779.11|1772.91|34
1653662770000|2022-05-27 14:46:10|1778.99|1772.79|1777.29|1771.09|1778.99|1772.79|1777.29|1771.09|34
1653662780000|2022-05-27 14:46:20|1777.16|1770.96|1776.54|1770.34|1777.16|1770.96|1775.59|1769.39|35
1653662790000|2022-05-27 14:46:30|1776.19|1769.99|1773.92|1767.72|1776.19|1769.99|1773.92|1767.72|38
1653662800000|2022-05-27 14:46:40|1773.97|1767.77|1774.59|1768.39|1774.59|1768.39|1773.65|1767.45|36
1653662810000|2022-05-27 14:46:50|1774.61|1768.41|1775.94|1769.74|1776.19|1769.99|1774.4|1768.2|39
1653662820000|2022-05-27 14:47:00|1775.84|1769.64|1774.42|1768.22|1775.9|1769.7|1774.23|1768.03|37
1653662830000|2022-05-27 14:47:10|1774.4|1768.2|1771.31|1765.11|1774.53|1768.33|1771.3|1765.1|38
1653662840000|2022-05-27 14:47:20|1771.47|1765.27|1770.13|1763.93|1771.47|1765.27|1770.13|1763.93|38
1653662850000|2022-05-27 14:47:30|1770.24|1764.04|1769.5|1763.3|1770.63|1764.43|1769.49|1763.29|35
1653662860000|2022-05-27 14:47:40|1769.49|1763.29|1770.55|1764.35|1770.95|1764.75|1769.28|1763.08|27
1653662870000|2022-05-27 14:47:50|1770.58|1764.38|1773.07|1766.87|1773.07|1766.87|1770.58|1764.38|38
1653662880000|2022-05-27 14:48:00|1773.09|1766.89|1774.59|1768.39|1774.79|1768.59|1772.35|1766.15|40
1653662890000|2022-05-27 14:48:10|1774.69|1768.49|1774.07|1767.87|1775.71|1769.51|1774.07|1767.87|35
1653662900000|2022-05-27 14:48:20|1773.89|1767.69|1772.15|1765.95|1774.15|1767.95|1772.15|1765.95|39
1653662910000|2022-05-27 14:48:30|1772.12|1765.92|1771.02|1764.82|1773.09|1766.89|1771.02|1764.82|37
1653662920000|2022-05-27 14:48:40|1771.05|1764.85|1771.09|1764.89|1771.32|1765.12|1770.31|1764.11|39
1653662930000|2022-05-27 14:48:50|1771.16|1764.96|1770.9|1764.7|1771.23|1765.03|1770.25|1764.05|35
1653662940000|2022-05-27 14:49:00|1771.01|1764.81|1769.55|1763.35|1771.27|1765.07|1769.38|1763.18|35
1653662950000|2022-05-27 14:49:10|1769.58|1763.38|1769.57|1763.37|1769.9|1763.7|1769.13|1762.93|35
1653662960000|2022-05-27 14:49:20|1769.47|1763.27|1770.31|1764.11|1770.32|1764.12|1769.43|1763.23|38
1653662970000|2022-05-27 14:49:30|1770.25|1764.05|1771.03|1764.83|1771.29|1765.09|1769.72|1763.52|40
1653662980000|2022-05-27 14:49:40|1771|1764.8|1773.03|1766.83|1773.03|1766.83|1770.86|1764.66|36
1653662990000|2022-05-27 14:49:50|1772.8|1766.6|1773.46|1767.26|1773.46|1767.26|1772.58|1766.38|39
1653663000000|2022-05-27 14:50:00|1773.55|1767.35|1773.82|1767.62|1774.42|1768.22|1773.37|1767.17|38
1653663010000|2022-05-27 14:50:10|1773.83|1767.63|1771.25|1765.05|1773.83|1767.63|1770.99|1764.79|37
1653663020000|2022-05-27 14:50:20|1771.1|1764.9|1770.13|1763.93|1771.53|1765.33|1770.13|1763.93|37
1653663030000|2022-05-27 14:50:30|1770.14|1763.94|1768.41|1762.21|1770.17|1763.97|1768.23|1762.03|37
1653663040000|2022-05-27 14:50:40|1768.32|1762.12|1771.33|1765.13|1772.36|1766.16|1767.92|1761.72|40
1653663050000|2022-05-27 14:50:50|1771.47|1765.27|1773.69|1767.49|1773.69|1767.49|1771.41|1765.21|37
1653663060000|2022-05-27 14:51:00|1773.61|1767.41|1772.62|1766.42|1773.83|1767.63|1772.6|1766.4|38
1653663070000|2022-05-27 14:51:10|1772.72|1766.52|1772.67|1766.47|1772.85|1766.65|1771.46|1765.26|34
1653663080000|2022-05-27 14:51:20|1772.75|1766.55|1771.41|1765.21|1772.81|1766.61|1771.3|1765.1|37
1653663090000|2022-05-27 14:51:30|1771.45|1765.25|1770.85|1764.65|1771.45|1765.25|1770.85|1764.65|33
1653663100000|2022-05-27 14:51:40|1770.91|1764.71|1769.7|1763.5|1770.91|1764.71|1769.33|1763.13|40
1653663110000|2022-05-27 14:51:50|1769.74|1763.54|1769.99|1763.79|1770.2|1764|1769.21|1763.01|34
1653663120000|2022-05-27 14:52:00|1770.11|1763.91|1770.39|1764.19|1770.39|1764.19|1770.07|1763.87|35
1653663130000|2022-05-27 14:52:10|1770.45|1764.25|1769.7|1763.5|1770.75|1764.55|1769.7|1763.5|36
1653663140000|2022-05-27 14:52:20|1769.87|1763.67|1768.22|1762.02|1770.12|1763.92|1768.22|1762.02|35
1653663150000|2022-05-27 14:52:30|1768.2|1762|1767.8|1761.6|1768.74|1762.54|1767.67|1761.47|34
1653663160000|2022-05-27 14:52:40|1768.01|1761.81|1765.98|1759.78|1768.01|1761.81|1765.87|1759.67|30
1653663170000|2022-05-27 14:52:50|1765.96|1759.76|1766.34|1760.14|1766.34|1760.14|1764.35|1758.15|37
1653663180000|2022-05-27 14:53:00|1766.24|1760.04|1767.36|1761.16|1767.48|1761.28|1765.99|1759.79|38
1653663190000|2022-05-27 14:53:10|1767.34|1761.14|1769.14|1762.94|1769.17|1762.97|1766.33|1760.13|38
1653663200000|2022-05-27 14:53:20|1769.29|1763.09|1769.71|1763.51|1769.85|1763.65|1768.76|1762.56|39
1653663210000|2022-05-27 14:53:30|1769.93|1763.73|1769.51|1763.31|1769.99|1763.79|1769.04|1762.84|38
1653663220000|2022-05-27 14:53:40|1769.5|1763.3|1771.03|1764.83|1771.03|1764.83|1768.84|1762.64|39
1653663230000|2022-05-27 14:53:50|1770.84|1764.64|1770.23|1764.03|1771.54|1765.34|1770.16|1763.96|39
1653663240000|2022-05-27 14:54:00|1770.19|1763.99|1771.64|1765.44|1771.64|1765.44|1769.14|1762.94|37
1653663250000|2022-05-27 14:54:10|1772.05|1765.85|1772.1|1765.9|1772.99|1766.79|1771.48|1765.28|37
1653663260000|2022-05-27 14:54:20|1772.15|1765.95|1773.28|1767.08|1773.28|1767.08|1771.88|1765.68|35
1653663270000|2022-05-27 14:54:30|1773.36|1767.16|1771.49|1765.29|1773.41|1767.21|1771.49|1765.29|38
1653663280000|2022-05-27 14:54:40|1771.64|1765.44|1772.3|1766.1|1772.31|1766.11|1771.51|1765.31|34
1653663290000|2022-05-27 14:54:50|1772.25|1766.05|1772.85|1766.65|1772.85|1766.65|1771.85|1765.65|34
1653663300000|2022-05-27 14:55:00|1772.76|1766.56|1774.48|1768.28|1774.65|1768.45|1772.76|1766.56|38
1653663310000|2022-05-27 14:55:10|1774.47|1768.27|1773.31|1767.11|1774.75|1768.55|1773.31|1767.11|36
1653663320000|2022-05-27 14:55:20|1773.28|1767.08|1772.5|1766.3|1773.56|1767.36|1772.3|1766.1|39
1653663330000|2022-05-27 14:55:30|1772.49|1766.29|1770.72|1764.52|1772.49|1766.29|1770.66|1764.46|32
1653663340000|2022-05-27 14:55:40|1771.05|1764.85|1770.67|1764.47|1771.05|1764.85|1770.45|1764.25|37
1653663350000|2022-05-27 14:55:50|1770.61|1764.41|1771.4|1765.2|1771.41|1765.21|1770.41|1764.21|39
1653663360000|2022-05-27 14:56:00|1771.39|1765.19|1770.75|1764.55|1772.11|1765.91|1769.92|1763.72|39
1653663370000|2022-05-27 14:56:10|1770.84|1764.64|1769.91|1763.71|1770.84|1764.64|1769.82|1763.62|38
1653663380000|2022-05-27 14:56:20|1769.92|1763.72|1768.58|1762.38|1769.95|1763.75|1768.58|1762.38|39
1653663390000|2022-05-27 14:56:30|1768.29|1762.09|1767.76|1761.56|1768.71|1762.51|1767.76|1761.56|39
1653663400000|2022-05-27 14:56:40|1767.67|1761.47|1767.29|1761.09|1768.3|1762.1|1766.88|1760.68|33
1653663410000|2022-05-27 14:56:50|1767.38|1761.18|1768.3|1762.1|1768.3|1762.1|1767|1760.8|38
1653663420000|2022-05-27 14:57:00|1768.28|1762.08|1767.5|1761.3|1768.48|1762.28|1767.14|1760.94|38
1653663430000|2022-05-27 14:57:10|1767.46|1761.26|1768.22|1762.02|1768.22|1762.02|1767.24|1761.04|35
1653663440000|2022-05-27 14:57:20|1768.27|1762.07|1771.34|1765.14|1771.34|1765.14|1767.84|1761.64|39
1653663450000|2022-05-27 14:57:30|1771.31|1765.11|1771.86|1765.66|1771.86|1765.66|1771.03|1764.83|39
1653663460000|2022-05-27 14:57:40|1771.94|1765.74|1772.31|1766.11|1772.93|1766.73|1771.94|1765.74|38
1653663470000|2022-05-27 14:57:50|1772.35|1766.15|1771.75|1765.55|1772.35|1766.15|1771.56|1765.36|38
1653663480000|2022-05-27 14:58:00|1771.74|1765.54|1769.61|1763.41|1771.74|1765.54|1769.61|1763.41|38
1653663490000|2022-05-27 14:58:10|1769.81|1763.61|1771.83|1765.63|1772.02|1765.82|1769.18|1762.98|37
1653663500000|2022-05-27 14:58:20|1771.74|1765.54|1771.56|1765.36|1772.13|1765.93|1771.5|1765.3|39
1653663510000|2022-05-27 14:58:30|1770.71|1764.51|1770.07|1763.87|1770.73|1764.53|1769.96|1763.76|38
1653663520000|2022-05-27 14:58:40|1769.98|1763.78|1770.17|1763.97|1770.22|1764.02|1769.95|1763.75|35
1653663530000|2022-05-27 14:58:50|1770.15|1763.95|1769.56|1763.36|1770.16|1763.96|1769|1762.8|34
1653663540000|2022-05-27 14:59:00|1769.34|1763.14|1768.56|1762.36|1769.47|1763.27|1768.48|1762.28|37
1653663550000|2022-05-27 14:59:10|1768.51|1762.31|1768.82|1762.62|1769.1|1762.9|1768.21|1762.01|36
1653663560000|2022-05-27 14:59:20|1768.84|1762.64|1769.26|1763.06|1769.46|1763.26|1768.68|1762.48|36
1653663570000|2022-05-27 14:59:30|1769.05|1762.85|1769.29|1763.09|1769.57|1763.37|1769.05|1762.85|37
1653663580000|2022-05-27 14:59:40|1769.17|1762.97|1770.09|1763.89|1770.37|1764.17|1769.17|1762.97|36
1653663590000|2022-05-27 14:59:50|1770.11|1763.91|1770.05|1763.85|1770.17|1763.97|1769.78|1763.58|31
1653663600000|2022-05-27 15:00:00|1770.03|1763.83|1770.22|1764.02|1770.22|1764.02|1769.16|1762.96|37
1653663610000|2022-05-27 15:00:10|1770.26|1764.06|1771.74|1765.54|1771.82|1765.62|1770.26|1764.06|37
1653663620000|2022-05-27 15:00:20|1771.82|1765.62|1772.22|1766.02|1772.38|1766.18|1771.72|1765.52|38
1653663630000|2022-05-27 15:00:30|1772.08|1765.88|1771.13|1764.93|1772.65|1766.45|1771.13|1764.93|38
1653663640000|2022-05-27 15:00:40|1771.09|1764.89|1769.91|1763.71|1771.81|1765.61|1769.9|1763.7|37
1653663650000|2022-05-27 15:00:50|1769.84|1763.64|1769.17|1762.97|1769.84|1763.64|1768.41|1762.21|35
1653663660000|2022-05-27 15:01:00|1769.16|1762.96|1769.55|1763.35|1769.55|1763.35|1767.99|1761.79|40
1653663670000|2022-05-27 15:01:10|1769.52|1763.32|1769.12|1762.92|1769.77|1763.57|1769.05|1762.85|34
1653663680000|2022-05-27 15:01:20|1769.14|1762.94|1767.92|1761.72|1769.14|1762.94|1767.92|1761.72|32
1653663690000|2022-05-27 15:01:30|1767.79|1761.59|1765.96|1759.76|1768.34|1762.14|1765.91|1759.71|36
1653663700000|2022-05-27 15:01:40|1765.86|1759.66|1764.58|1758.38|1765.97|1759.77|1764.38|1758.18|34
1653663710000|2022-05-27 15:01:50|1764.67|1758.47|1764.09|1757.89|1764.67|1758.47|1763.97|1757.77|37
1653663720000|2022-05-27 15:02:00|1764.13|1757.93|1763.85|1757.65|1764.21|1758.01|1763.58|1757.38|39
1653663730000|2022-05-27 15:02:10|1763.83|1757.63|1762.62|1756.42|1763.93|1757.73|1762.35|1756.15|37
1653663740000|2022-05-27 15:02:20|1762.55|1756.35|1761.06|1754.86|1762.86|1756.66|1761.06|1754.86|38
1653663750000|2022-05-27 15:02:30|1760.9|1754.7|1760.16|1753.96|1760.92|1754.72|1760.08|1753.88|39
1653663760000|2022-05-27 15:02:40|1759.85|1753.65|1759.14|1752.94|1759.85|1753.65|1758.7|1752.5|40
1653663770000|2022-05-27 15:02:50|1759.22|1753.02|1758.6|1752.4|1760.73|1754.53|1758.47|1752.27|38
1653663780000|2022-05-27 15:03:00|1758.77|1752.57|1757.4|1751.2|1759.65|1753.45|1757.19|1750.99|35
1653663790000|2022-05-27 15:03:10|1757.88|1751.68|1758.11|1751.91|1758.48|1752.28|1757.5|1751.3|37
1653663800000|2022-05-27 15:03:20|1757.99|1751.79|1757.39|1751.19|1758.03|1751.83|1756.9|1750.7|37
1653663810000|2022-05-27 15:03:30|1757.02|1750.82|1759.31|1753.11|1759.49|1753.29|1756.96|1750.76|38
1653663820000|2022-05-27 15:03:40|1759.47|1753.27|1761.41|1755.21|1761.41|1755.21|1759.47|1753.27|38
1653663830000|2022-05-27 15:03:50|1761.4|1755.2|1763.72|1757.52|1763.72|1757.52|1761.4|1755.2|39
1653663840000|2022-05-27 15:04:00|1763.77|1757.57|1764.94|1758.74|1764.97|1758.77|1763.51|1757.31|36
1653663850000|2022-05-27 15:04:10|1764.92|1758.72|1766.65|1760.45|1766.65|1760.45|1764.87|1758.67|39
1653663860000|2022-05-27 15:04:20|1766.71|1760.51|1766.35|1760.15|1767.52|1761.32|1766.11|1759.91|39
1653663870000|2022-05-27 15:04:30|1766.33|1760.13|1763.45|1757.25|1766.56|1760.36|1763.45|1757.25|37
1653663880000|2022-05-27 15:04:40|1763.5|1757.3|1761.96|1755.76|1763.66|1757.46|1761.46|1755.26|39
1653663890000|2022-05-27 15:04:50|1761.87|1755.67|1761.8|1755.6|1761.87|1755.67|1761.01|1754.81|40
1653663900000|2022-05-27 15:05:00|1761.97|1755.77|1762.22|1756.02|1762.76|1756.56|1761.15|1754.95|38
1653663910000|2022-05-27 15:05:10|1762.28|1756.08|1759.9|1753.7|1762.57|1756.37|1759.9|1753.7|38
1653663920000|2022-05-27 15:05:20|1759.74|1753.54|1759.54|1753.34|1759.85|1753.65|1759.28|1753.08|36
1653663930000|2022-05-27 15:05:30|1759.49|1753.29|1758.61|1752.41|1759.68|1753.48|1757.53|1751.33|39
1653663940000|2022-05-27 15:05:40|1757.66|1751.46|1759.13|1752.93|1759.27|1753.07|1757.52|1751.32|35
1653663950000|2022-05-27 15:05:50|1759.12|1752.92|1760.04|1753.84|1760.34|1754.14|1759.03|1752.83|36
1653663960000|2022-05-27 15:06:00|1760.06|1753.86|1763.63|1757.43|1763.73|1757.53|1760.06|1753.86|37
1653663970000|2022-05-27 15:06:10|1763.62|1757.42|1763.89|1757.69|1764.86|1758.66|1762.85|1756.65|36
1653663980000|2022-05-27 15:06:20|1764.04|1757.84|1764.7|1758.5|1765.34|1759.14|1764.04|1757.84|38
1653663990000|2022-05-27 15:06:30|1764.68|1758.48|1766.43|1760.23|1766.52|1760.32|1764.68|1758.48|38
1653664000000|2022-05-27 15:06:40|1766.25|1760.05|1767.34|1761.14|1767.34|1761.14|1766.13|1759.93|37
1653664010000|2022-05-27 15:06:50|1767.37|1761.17|1766.53|1760.33|1767.44|1761.24|1766.34|1760.14|37
1653664020000|2022-05-27 15:07:00|1766.58|1760.38|1766.93|1760.73|1767.18|1760.98|1766.19|1759.99|38
1653664030000|2022-05-27 15:07:10|1766.95|1760.75|1765.03|1758.83|1767.19|1760.99|1765.03|1758.83|36
1653664040000|2022-05-27 15:07:20|1765.7|1759.5|1763.35|1757.15|1765.7|1759.5|1763.35|1757.15|37
1653664050000|2022-05-27 15:07:30|1763.27|1757.07|1764.18|1757.98|1764.28|1758.08|1763.24|1757.04|36
1653664060000|2022-05-27 15:07:40|1764.17|1757.97|1763.47|1757.27|1764.17|1757.97|1763.32|1757.12|38
1653664070000|2022-05-27 15:07:50|1763.42|1757.22|1764.12|1757.92|1764.88|1758.68|1763.42|1757.22|38
1653664080000|2022-05-27 15:08:00|1764.17|1757.97|1763.14|1756.94|1764.17|1757.97|1762.93|1756.73|35
1653664090000|2022-05-27 15:08:10|1763.04|1756.84|1761.88|1755.68|1763.04|1756.84|1761.8|1755.6|37
1653664100000|2022-05-27 15:08:20|1761.89|1755.69|1763.04|1756.84|1763.04|1756.84|1761.55|1755.35|37
1653664110000|2022-05-27 15:08:30|1763.21|1757.01|1763.27|1757.07|1763.35|1757.15|1763.01|1756.81|36
1653664120000|2022-05-27 15:08:40|1763.22|1757.02|1761.94|1755.74|1763.22|1757.02|1761.78|1755.58|39
1653664130000|2022-05-27 15:08:50|1762.08|1755.88|1761.89|1755.69|1762.08|1755.88|1761.69|1755.49|39
1653664140000|2022-05-27 15:09:00|1761.65|1755.45|1760|1753.8|1761.82|1755.62|1760|1753.8|39
1653664150000|2022-05-27 15:09:10|1760.08|1753.88|1758.93|1752.73|1760.12|1753.92|1758.93|1752.73|34
1653664160000|2022-05-27 15:09:20|1758.99|1752.79|1760.51|1754.31|1760.51|1754.31|1758.95|1752.75|39
1653664170000|2022-05-27 15:09:30|1760.36|1754.16|1763.8|1757.6|1764.06|1757.86|1760.1|1753.9|38
1653664180000|2022-05-27 15:09:40|1763.95|1757.75|1763.11|1756.91|1765.12|1758.92|1762.9|1756.7|38
1653664190000|2022-05-27 15:09:50|1763.07|1756.87|1762.13|1755.93|1763.14|1756.94|1762.03|1755.83|39
1653664200000|2022-05-27 15:10:00|1762.12|1755.92|1763.74|1757.54|1763.91|1757.71|1762.07|1755.87|39
1653664210000|2022-05-27 15:10:10|1763.73|1757.53|1765.85|1759.65|1766.07|1759.87|1763.71|1757.51|40
1653664220000|2022-05-27 15:10:20|1765.76|1759.56|1766.65|1760.45|1766.65|1760.45|1765.23|1759.03|37
1653664230000|2022-05-27 15:10:30|1766.48|1760.28|1767.12|1760.92|1768.06|1761.86|1766.07|1759.87|37
1653664240000|2022-05-27 15:10:40|1767.17|1760.97|1766.41|1760.21|1767.17|1760.97|1765.93|1759.73|38
1653664250000|2022-05-27 15:10:50|1766.44|1760.24|1767.23|1761.03|1767.78|1761.58|1766.4|1760.2|38
1653664260000|2022-05-27 15:11:00|1767.45|1761.25|1767.59|1761.39|1768.15|1761.95|1767.15|1760.95|33
1653664270000|2022-05-27 15:11:10|1767.64|1761.44|1768.15|1761.95|1768.19|1761.99|1767.52|1761.32|36
1653664280000|2022-05-27 15:11:20|1768.13|1761.93|1767.87|1761.67|1768.49|1762.29|1767.73|1761.53|37
1653664290000|2022-05-27 15:11:30|1767.84|1761.64|1767.6|1761.4|1768.01|1761.81|1767.44|1761.24|35
1653664300000|2022-05-27 15:11:40|1767.69|1761.49|1767.84|1761.64|1767.96|1761.76|1767.4|1761.2|38
1653664310000|2022-05-27 15:11:50|1767.87|1761.67|1767.62|1761.42|1767.91|1761.71|1767.43|1761.23|39
1653664320000|2022-05-27 15:12:00|1767.56|1761.36|1767.78|1761.58|1767.82|1761.62|1767.38|1761.18|35
1653664330000|2022-05-27 15:12:10|1767.76|1761.56|1767.49|1761.29|1767.95|1761.75|1767.49|1761.29|36
1653664340000|2022-05-27 15:12:20|1767.75|1761.55|1766.74|1760.54|1767.99|1761.79|1766.46|1760.26|37
1653664350000|2022-05-27 15:12:30|1766.47|1760.27|1766.22|1760.02|1766.47|1760.27|1765.98|1759.78|40
1653664360000|2022-05-27 15:12:40|1766.23|1760.03|1766.01|1759.81|1766.37|1760.17|1765.97|1759.77|36
1653664370000|2022-05-27 15:12:50|1766.08|1759.88|1765.51|1759.31|1766.18|1759.98|1765.01|1758.81|39
1653664380000|2022-05-27 15:13:00|1765.5|1759.3|1766.5|1760.3|1766.5|1760.3|1765.45|1759.25|39
1653664390000|2022-05-27 15:13:10|1766.57|1760.37|1764.05|1757.85|1766.57|1760.37|1763.95|1757.75|40
1653664400000|2022-05-27 15:13:20|1764.18|1757.98|1763.42|1757.22|1764.18|1757.98|1763.33|1757.13|38
1653664410000|2022-05-27 15:13:30|1763.41|1757.21|1763.67|1757.47|1764.87|1758.67|1763.41|1757.21|39
1653664420000|2022-05-27 15:13:40|1763.83|1757.63|1763.41|1757.21|1763.87|1757.67|1763.24|1757.04|34
1653664430000|2022-05-27 15:13:50|1763.33|1757.13|1763.19|1756.99|1763.53|1757.33|1762.98|1756.78|33
1653664440000|2022-05-27 15:14:00|1763.2|1757|1764.42|1758.22|1764.54|1758.34|1763.08|1756.88|36
1653664450000|2022-05-27 15:14:10|1764.47|1758.27|1763.28|1757.08|1764.85|1758.65|1763.28|1757.08|38
1653664460000|2022-05-27 15:14:20|1763.11|1756.91|1762.13|1755.93|1763.31|1757.11|1762.13|1755.93|37
1653664470000|2022-05-27 15:14:30|1762.34|1756.14|1762.94|1756.74|1763.13|1756.93|1761.91|1755.71|37
1653664480000|2022-05-27 15:14:40|1763.01|1756.81|1764.17|1757.97|1764.42|1758.22|1763|1756.8|38
1653664490000|2022-05-27 15:14:50|1764.26|1758.06|1763.56|1757.36|1764.28|1758.08|1762.98|1756.78|39
1653664500000|2022-05-27 15:15:00|1763.38|1757.18|1762.23|1756.03|1763.38|1757.18|1762.23|1756.03|35
1653664510000|2022-05-27 15:15:10|1762.1|1755.9|1761.04|1754.84|1762.23|1756.03|1760.98|1754.78|36
1653664520000|2022-05-27 15:15:20|1760.76|1754.56|1762.39|1756.19|1762.39|1756.19|1760.57|1754.37|39
1653664530000|2022-05-27 15:15:30|1762.36|1756.16|1762.93|1756.73|1762.94|1756.74|1762.23|1756.03|36
1653664540000|2022-05-27 15:15:40|1762.84|1756.64|1766.62|1760.42|1766.62|1760.42|1762.84|1756.64|38
1653664550000|2022-05-27 15:15:50|1766.76|1760.56|1765.88|1759.68|1767.35|1761.15|1765.86|1759.66|38
1653664560000|2022-05-27 15:16:00|1765.97|1759.77|1766.32|1760.12|1766.42|1760.22|1765.55|1759.35|35
1653664570000|2022-05-27 15:16:10|1766.36|1760.16|1767.6|1761.4|1767.78|1761.58|1766.08|1759.88|38
1653664580000|2022-05-27 15:16:20|1767.73|1761.53|1768.79|1762.59|1769.1|1762.9|1767.08|1760.88|38
1653664590000|2022-05-27 15:16:30|1768.64|1762.44|1771.2|1765|1771.56|1765.36|1768.61|1762.41|36
1653664600000|2022-05-27 15:16:40|1771.17|1764.97|1771.16|1764.96|1771.33|1765.13|1770.27|1764.07|38
1653664610000|2022-05-27 15:16:50|1771.34|1765.14|1771.66|1765.46|1772.52|1766.32|1771.34|1765.14|39
1653664620000|2022-05-27 15:17:00|1771.72|1765.52|1774.68|1768.48|1775.34|1769.14|1771.45|1765.25|39
1653664630000|2022-05-27 15:17:10|1774.71|1768.51|1775.89|1769.69|1775.92|1769.72|1774.3|1768.1|38
1653664640000|2022-05-27 15:17:20|1776.15|1769.95|1775.87|1769.67|1776.49|1770.29|1775.34|1769.14|39
1653664650000|2022-05-27 15:17:30|1775.85|1769.65|1775.16|1768.96|1775.99|1769.79|1775.09|1768.89|39
1653664660000|2022-05-27 15:17:40|1775.6|1769.4|1778.99|1772.79|1778.99|1772.79|1775.4|1769.2|39
1653664670000|2022-05-27 15:17:50|1779.12|1772.92|1778.78|1772.58|1779.84|1773.64|1778.63|1772.43|39
1653664680000|2022-05-27 15:18:00|1778.6|1772.4|1774.8|1768.6|1778.6|1772.4|1774.8|1768.6|39
1653664690000|2022-05-27 15:18:10|1774.76|1768.56|1776.32|1770.12|1776.42|1770.22|1774.7|1768.5|39
1653664700000|2022-05-27 15:18:20|1776.03|1769.83|1775.78|1769.58|1776.43|1770.23|1775.36|1769.16|38
1653664710000|2022-05-27 15:18:30|1775.79|1769.59|1776.45|1770.25|1776.45|1770.25|1775.11|1768.91|39
1653664720000|2022-05-27 15:18:40|1776.64|1770.44|1775.51|1769.31|1776.83|1770.63|1775.42|1769.22|38
1653664730000|2022-05-27 15:18:50|1775.54|1769.34|1775.47|1769.27|1775.71|1769.51|1775.2|1769|37
1653664740000|2022-05-27 15:19:00|1775.49|1769.29|1775.47|1769.27|1775.84|1769.64|1775.37|1769.17|39
1653664750000|2022-05-27 15:19:10|1775.51|1769.31|1774|1767.8|1775.67|1769.47|1774|1767.8|38
1653664760000|2022-05-27 15:19:20|1773.96|1767.76|1774.17|1767.97|1774.18|1767.98|1773.45|1767.25|34
1653664770000|2022-05-27 15:19:30|1774.18|1767.98|1773.46|1767.26|1774.26|1768.06|1773.26|1767.06|37
1653664780000|2022-05-27 15:19:40|1773.51|1767.31|1772.95|1766.75|1773.51|1767.31|1772.76|1766.56|34
1653664790000|2022-05-27 15:19:50|1772.9|1766.7|1772.9|1766.7|1772.93|1766.73|1772.18|1765.98|38
1653664800000|2022-05-27 15:20:00|1772.87|1766.67|1772.14|1765.94|1772.94|1766.74|1772|1765.8|37
1653664810000|2022-05-27 15:20:10|1772.11|1765.91|1770.29|1764.09|1772.12|1765.92|1770.29|1764.09|37
1653664820000|2022-05-27 15:20:20|1770.17|1763.97|1770.18|1763.98|1770.39|1764.19|1769.35|1763.15|37
1653664830000|2022-05-27 15:20:30|1770.09|1763.89|1769.34|1763.14|1770.24|1764.04|1769.34|1763.14|39
1653664840000|2022-05-27 15:20:40|1769.16|1762.96|1767.05|1760.85|1769.49|1763.29|1766.48|1760.28|36
1653664850000|2022-05-27 15:20:50|1766.79|1760.59|1766.89|1760.69|1767.84|1761.64|1766.32|1760.12|36
1653664860000|2022-05-27 15:21:00|1766.85|1760.65|1767.63|1761.43|1767.63|1761.43|1766.17|1759.97|38
1653664870000|2022-05-27 15:21:10|1767.66|1761.46|1768.28|1762.08|1769.07|1762.87|1767.64|1761.44|38
1653664880000|2022-05-27 15:21:20|1768.21|1762.01|1770.15|1763.95|1770.15|1763.95|1768.21|1762.01|35
1653664890000|2022-05-27 15:21:30|1770.35|1764.15|1770.92|1764.72|1771.17|1764.97|1770.07|1763.87|38
1653664900000|2022-05-27 15:21:40|1770.93|1764.73|1771.52|1765.32|1771.52|1765.32|1770.81|1764.61|38
1653664910000|2022-05-27 15:21:50|1771.56|1765.36|1771.34|1765.14|1771.82|1765.62|1771.33|1765.13|36
1653664920000|2022-05-27 15:22:00|1771.33|1765.13|1769.99|1763.79|1771.36|1765.16|1769.99|1763.79|35
1653664930000|2022-05-27 15:22:10|1770.01|1763.81|1771.33|1765.13|1771.6|1765.4|1769.96|1763.76|40
1653664940000|2022-05-27 15:22:20|1771.36|1765.16|1771.06|1764.86|1772.2|1766|1770.98|1764.78|37
1653664950000|2022-05-27 15:22:30|1771.16|1764.96|1769.84|1763.64|1771.16|1764.96|1769.75|1763.55|39
1653664960000|2022-05-27 15:22:40|1769.73|1763.53|1770.61|1764.41|1770.62|1764.42|1768.88|1762.68|39
1653664970000|2022-05-27 15:22:50|1770.6|1764.4|1771.15|1764.95|1771.15|1764.95|1770.27|1764.07|37
1653664980000|2022-05-27 15:23:00|1771.29|1765.09|1769.12|1762.92|1771.29|1765.09|1768.95|1762.75|37
1653664990000|2022-05-27 15:23:10|1769.08|1762.88|1767.54|1761.34|1769.08|1762.88|1767.41|1761.21|39
1653665000000|2022-05-27 15:23:20|1767.57|1761.37|1767.6|1761.4|1767.81|1761.61|1767.43|1761.23|29
1653665010000|2022-05-27 15:23:30|1767.71|1761.51|1769.51|1763.31|1769.7|1763.5|1767.71|1761.51|35
1653665020000|2022-05-27 15:23:40|1769.39|1763.19|1769.23|1763.03|1769.41|1763.21|1768.46|1762.26|39
1653665030000|2022-05-27 15:23:50|1769.17|1762.97|1770.33|1764.13|1770.33|1764.13|1769.07|1762.87|36
1653665040000|2022-05-27 15:24:00|1770.41|1764.21|1769.27|1763.07|1770.41|1764.21|1769.16|1762.96|32
1653665050000|2022-05-27 15:24:10|1769.28|1763.08|1770.27|1764.07|1770.42|1764.22|1769.23|1763.03|36
1653665060000|2022-05-27 15:24:20|1770.32|1764.12|1770.14|1763.94|1771|1764.8|1770.1|1763.9|40
1653665070000|2022-05-27 15:24:30|1770.19|1763.99|1768.71|1762.51|1770.19|1763.99|1768.47|1762.27|36
1653665080000|2022-05-27 15:24:40|1768.69|1762.49|1768|1761.8|1768.69|1762.49|1767.9|1761.7|36
1653665090000|2022-05-27 15:24:50|1767.84|1761.64|1768.15|1761.95|1768.61|1762.41|1767.54|1761.34|33
1653665100000|2022-05-27 15:25:00|1768.16|1761.96|1768.22|1762.02|1768.28|1762.08|1767.58|1761.38|37
1653665110000|2022-05-27 15:25:10|1768.17|1761.97|1768.57|1762.37|1768.82|1762.62|1768.16|1761.96|35
1653665120000|2022-05-27 15:25:20|1768.64|1762.44|1766.89|1760.69|1768.64|1762.44|1766.89|1760.69|34
1653665130000|2022-05-27 15:25:30|1766.66|1760.46|1766.25|1760.05|1766.68|1760.48|1765.97|1759.77|38
1653665140000|2022-05-27 15:25:40|1766.16|1759.96|1766.84|1760.64|1766.84|1760.64|1765.37|1759.17|38
1653665150000|2022-05-27 15:25:50|1767.01|1760.81|1768.09|1761.89|1768.09|1761.89|1766.67|1760.47|39
1653665160000|2022-05-27 15:26:00|1768.12|1761.92|1767.69|1761.49|1768.16|1761.96|1766.81|1760.61|38
1653665170000|2022-05-27 15:26:10|1767.79|1761.59|1767.72|1761.52|1767.9|1761.7|1767.62|1761.42|34
1653665180000|2022-05-27 15:26:20|1767.74|1761.54|1767.4|1761.2|1767.87|1761.67|1767.4|1761.2|32
1653665190000|2022-05-27 15:26:30|1767.26|1761.06|1766.17|1759.97|1767.34|1761.14|1766.17|1759.97|38
1653665200000|2022-05-27 15:26:40|1766.18|1759.98|1765.68|1759.48|1766.31|1760.11|1765.64|1759.44|36
1653665210000|2022-05-27 15:26:50|1765.66|1759.46|1765.63|1759.43|1765.84|1759.64|1765.58|1759.38|36
1653665220000|2022-05-27 15:27:00|1766.01|1759.81|1768.75|1762.55|1768.75|1762.55|1766.01|1759.81|39
1653665230000|2022-05-27 15:27:10|1768.91|1762.71|1768|1761.8|1769.42|1763.22|1767.94|1761.74|38
1653665240000|2022-05-27 15:27:20|1767.96|1761.76|1773.07|1766.87|1773.07|1766.87|1767.96|1761.76|38
1653665250000|2022-05-27 15:27:30|1773.14|1766.94|1771.54|1765.34|1773.46|1767.26|1771.2|1765|39
1653665260000|2022-05-27 15:27:40|1772.06|1765.86|1771.49|1765.29|1773.09|1766.89|1771.23|1765.03|38
1653665270000|2022-05-27 15:27:50|1771.55|1765.35|1771.55|1765.35|1772.93|1766.73|1771.45|1765.25|40
1653665280000|2022-05-27 15:28:00|1771.61|1765.41|1770.92|1764.72|1771.8|1765.6|1770.47|1764.27|37
1653665290000|2022-05-27 15:28:10|1770.84|1764.64|1771.06|1764.86|1771.06|1764.86|1770.05|1763.85|36
1653665300000|2022-05-27 15:28:20|1770.86|1764.66|1772.96|1766.76|1773.4|1767.2|1770.86|1764.66|37
1653665310000|2022-05-27 15:28:30|1772.86|1766.66|1771.44|1765.24|1772.92|1766.72|1771.2|1765|35
1653665320000|2022-05-27 15:28:40|1771.47|1765.27|1769.62|1763.42|1771.47|1765.27|1768.36|1762.16|39
1653665330000|2022-05-27 15:28:50|1769.38|1763.18|1769.86|1763.66|1770.18|1763.98|1768.64|1762.44|39
1653665340000|2022-05-27 15:29:00|1769.95|1763.75|1769.16|1762.96|1770.5|1764.3|1769.16|1762.96|39
1653665350000|2022-05-27 15:29:10|1769.17|1762.97|1772.03|1765.83|1772.33|1766.13|1768.51|1762.31|39
1653665360000|2022-05-27 15:29:20|1772.04|1765.84|1772.35|1766.15|1772.5|1766.3|1771.58|1765.38|36
1653665370000|2022-05-27 15:29:30|1772.38|1766.18|1771.74|1765.54|1773.16|1766.96|1771.65|1765.45|36
1653665380000|2022-05-27 15:29:40|1771.73|1765.53|1771.43|1765.23|1771.77|1765.57|1771.13|1764.93|36
1653665390000|2022-05-27 15:29:50|1771.44|1765.24|1772.15|1765.95|1772.5|1766.3|1771.3|1765.1|36
1653665400000|2022-05-27 15:30:00|1771.94|1765.74|1771.47|1765.27|1772.35|1766.15|1771.35|1765.15|35
1653665410000|2022-05-27 15:30:10|1771.5|1765.3|1773.3|1767.1|1773.48|1767.28|1771.47|1765.27|40
1653665420000|2022-05-27 15:30:20|1773.31|1767.11|1775.08|1768.88|1775.12|1768.92|1773.27|1767.07|36
1653665430000|2022-05-27 15:30:30|1775.19|1768.99|1774.32|1768.12|1775.85|1769.65|1774.32|1768.12|35
1653665440000|2022-05-27 15:30:40|1774.14|1767.94|1775.66|1769.46|1775.66|1769.46|1773.76|1767.56|38
1653665450000|2022-05-27 15:30:50|1775.56|1769.36|1774.73|1768.53|1775.94|1769.74|1774.67|1768.47|38
1653665460000|2022-05-27 15:31:00|1774.82|1768.62|1776.1|1769.9|1776.23|1770.03|1774.82|1768.62|38
1653665470000|2022-05-27 15:31:10|1776.28|1770.08|1775.63|1769.43|1776.59|1770.39|1775.53|1769.33|38
1653665480000|2022-05-27 15:31:20|1775.69|1769.49|1775.41|1769.21|1775.72|1769.52|1774.72|1768.52|36
1653665490000|2022-05-27 15:31:30|1775.33|1769.13|1775.34|1769.14|1775.65|1769.45|1774.69|1768.49|34
1653665500000|2022-05-27 15:31:40|1775.41|1769.21|1776.86|1770.66|1777.34|1771.14|1775.35|1769.15|35
1653665510000|2022-05-27 15:31:50|1776.76|1770.56|1776.66|1770.46|1777.26|1771.06|1776.25|1770.05|38
1653665520000|2022-05-27 15:32:00|1776.97|1770.77|1778.27|1772.07|1778.99|1772.79|1776.97|1770.77|35
1653665530000|2022-05-27 15:32:10|1778.38|1772.18|1779.27|1773.07|1779.37|1773.17|1778.24|1772.04|40
1653665540000|2022-05-27 15:32:20|1779.19|1772.99|1778.31|1772.11|1779.19|1772.99|1778.31|1772.11|35
1653665550000|2022-05-27 15:32:30|1778.13|1771.93|1777.5|1771.3|1778.26|1772.06|1777.38|1771.18|34
1653665560000|2022-05-27 15:32:40|1777.49|1771.29|1777.71|1771.51|1778.59|1772.39|1777.36|1771.16|37
1653665570000|2022-05-27 15:32:50|1777.9|1771.7|1779.3|1773.1|1779.32|1773.12|1777.76|1771.56|39
1653665580000|2022-05-27 15:33:00|1779.24|1773.04|1777.87|1771.67|1779.36|1773.16|1777.78|1771.58|39
1653665590000|2022-05-27 15:33:10|1777.53|1771.33|1776.54|1770.34|1777.56|1771.36|1776.35|1770.15|37
1653665600000|2022-05-27 15:33:20|1776.89|1770.69|1776.03|1769.83|1776.89|1770.69|1775.77|1769.57|37
1653665610000|2022-05-27 15:33:30|1776.12|1769.92|1776|1769.8|1776.71|1770.51|1775.79|1769.59|32
1653665620000|2022-05-27 15:33:40|1776.08|1769.88|1776.21|1770.01|1776.21|1770.01|1775.57|1769.37|35
1653665630000|2022-05-27 15:33:50|1776.22|1770.02|1776.13|1769.93|1776.47|1770.27|1775.78|1769.58|38
1653665640000|2022-05-27 15:34:00|1775.93|1769.73|1775.46|1769.26|1776.18|1769.98|1775.31|1769.11|30
1653665650000|2022-05-27 15:34:10|1775.44|1769.24|1774.17|1767.97|1775.55|1769.35|1774.17|1767.97|29
1653665660000|2022-05-27 15:34:20|1774.15|1767.95|1772.99|1766.79|1774.48|1768.28|1772.74|1766.54|37
1653665670000|2022-05-27 15:34:30|1773|1766.8|1773.11|1766.91|1773.88|1767.68|1772.77|1766.57|37
1653665680000|2022-05-27 15:34:40|1773.12|1766.92|1773.62|1767.42|1773.73|1767.53|1772.85|1766.65|38
1653665690000|2022-05-27 15:34:50|1773.74|1767.54|1773.85|1767.65|1773.87|1767.67|1773.07|1766.87|38
1653665700000|2022-05-27 15:35:00|1774.13|1767.93|1773.61|1767.41|1774.13|1767.93|1772.9|1766.7|37
1653665710000|2022-05-27 15:35:10|1773.33|1767.13|1773.58|1767.38|1773.63|1767.43|1773.24|1767.04|36
1653665720000|2022-05-27 15:35:20|1773.47|1767.27|1777.22|1771.02|1777.22|1771.02|1773.47|1767.27|39
1653665730000|2022-05-27 15:35:30|1777.29|1771.09|1776.78|1770.58|1777.65|1771.45|1776.67|1770.47|35
1653665740000|2022-05-27 15:35:40|1776.75|1770.55|1777.75|1771.55|1778.2|1772|1776.34|1770.14|35
1653665750000|2022-05-27 15:35:50|1777.93|1771.73|1778.02|1771.82|1778.33|1772.13|1777.83|1771.63|36
1653665760000|2022-05-27 15:36:00|1777.71|1771.51|1777.42|1771.22|1777.82|1771.62|1777.42|1771.22|38
1653665770000|2022-05-27 15:36:10|1777.44|1771.24|1777.9|1771.7|1777.9|1771.7|1776.9|1770.7|39
1653665780000|2022-05-27 15:36:20|1777.87|1771.67|1775.9|1769.7|1777.94|1771.74|1775.62|1769.42|38
1653665790000|2022-05-27 15:36:30|1776.15|1769.95|1775.81|1769.61|1776.48|1770.28|1775.66|1769.46|34
1653665800000|2022-05-27 15:36:40|1775.87|1769.67|1775.16|1768.96|1775.92|1769.72|1775.05|1768.85|35
1653665810000|2022-05-27 15:36:50|1775.3|1769.1|1775.15|1768.95|1776.4|1770.2|1774.91|1768.71|39
1653665820000|2022-05-27 15:37:00|1775.17|1768.97|1773.92|1767.72|1775.17|1768.97|1773.83|1767.63|33
1653665830000|2022-05-27 15:37:10|1773.49|1767.29|1773.95|1767.75|1774.03|1767.83|1773.35|1767.15|30
1653665840000|2022-05-27 15:37:20|1773.74|1767.54|1774.96|1768.76|1774.96|1768.76|1773.34|1767.14|35
1653665850000|2022-05-27 15:37:30|1775|1768.8|1774.83|1768.63|1775.36|1769.16|1774.8|1768.6|30
1653665860000|2022-05-27 15:37:40|1774.8|1768.6|1774.58|1768.38|1775.08|1768.88|1774.58|1768.38|23
1653665870000|2022-05-27 15:37:50|1774.55|1768.35|1774.52|1768.32|1775.23|1769.03|1774.51|1768.31|36
1653665880000|2022-05-27 15:38:00|1774.53|1768.33|1774.44|1768.24|1775.07|1768.87|1774.05|1767.85|32
1653665890000|2022-05-27 15:38:10|1774.08|1767.88|1773.68|1767.48|1774.68|1768.48|1773.4|1767.2|32
1653665900000|2022-05-27 15:38:20|1773.43|1767.23|1773.13|1766.93|1773.93|1767.73|1772.85|1766.65|35
1653665910000|2022-05-27 15:38:30|1773.35|1767.15|1773.47|1767.27|1773.53|1767.33|1773.05|1766.85|29
1653665920000|2022-05-27 15:38:40|1773.19|1766.99|1773.53|1767.33|1773.53|1767.33|1773.19|1766.99|23
1653665930000|2022-05-27 15:38:50|1773.33|1767.13|1773.64|1767.44|1773.92|1767.72|1772.56|1766.36|33
1653665940000|2022-05-27 15:39:00|1773.88|1767.68|1773.85|1767.65|1774.28|1768.08|1773.37|1767.17|37
1653665950000|2022-05-27 15:39:10|1773.8|1767.6|1773.83|1767.63|1774.08|1767.88|1773.5|1767.3|27
1653665960000|2022-05-27 15:39:20|1773.45|1767.25|1773.88|1767.68|1774.25|1768.05|1773.31|1767.11|31
1653665970000|2022-05-27 15:39:30|1773.98|1767.78|1773.91|1767.71|1774.13|1767.93|1773.57|1767.37|35
1653665980000|2022-05-27 15:39:40|1773.92|1767.72|1772.78|1766.58|1773.93|1767.73|1772.43|1766.23|34
1653665990000|2022-05-27 15:39:50|1772.76|1766.56|1770.62|1764.42|1773.01|1766.81|1770.57|1764.37|35
1653666000000|2022-05-27 15:40:00|1770.48|1764.28|1769.21|1763.01|1770.73|1764.53|1768.24|1762.04|37
1653666010000|2022-05-27 15:40:10|1769.22|1763.02|1769.66|1763.46|1770.15|1763.95|1768.81|1762.61|38
1653666020000|2022-05-27 15:40:20|1769.74|1763.54|1770.49|1764.29|1770.49|1764.29|1769.28|1763.08|37
1653666030000|2022-05-27 15:40:30|1770.58|1764.38|1771.43|1765.23|1771.57|1765.37|1770.5|1764.3|39
1653666040000|2022-05-27 15:40:40|1771.53|1765.33|1772.22|1766.02|1772.22|1766.02|1771.38|1765.18|34
1653666050000|2022-05-27 15:40:50|1772.25|1766.05|1771.77|1765.57|1772.33|1766.13|1771.45|1765.25|36
1653666060000|2022-05-27 15:41:00|1771.47|1765.27|1771.91|1765.71|1772.15|1765.95|1771.31|1765.11|34
1653666070000|2022-05-27 15:41:10|1772.14|1765.94|1771.15|1764.95|1772.23|1766.03|1770.79|1764.59|36
1653666080000|2022-05-27 15:41:20|1771.25|1765.05|1770.95|1764.75|1771.28|1765.08|1770.3|1764.1|34
1653666090000|2022-05-27 15:41:30|1771.23|1765.03|1773.31|1767.11|1773.31|1767.11|1771.15|1764.95|39
1653666100000|2022-05-27 15:41:40|1773.34|1767.14|1772.66|1766.46|1773.34|1767.14|1772.62|1766.42|33
1653666110000|2022-05-27 15:41:50|1772.65|1766.45|1773.34|1767.14|1773.36|1767.16|1772.54|1766.34|35
1653666120000|2022-05-27 15:42:00|1773.36|1767.16|1772.94|1766.74|1773.36|1767.16|1772.85|1766.65|35
1653666130000|2022-05-27 15:42:10|1772.91|1766.71|1772.76|1766.56|1773|1766.8|1772.35|1766.15|35
1653666140000|2022-05-27 15:42:20|1772.85|1766.65|1773.29|1767.09|1773.36|1767.16|1772.7|1766.5|34
1653666150000|2022-05-27 15:42:30|1773.38|1767.18|1774.46|1768.26|1774.88|1768.68|1773.13|1766.93|39
1653666160000|2022-05-27 15:42:40|1774.36|1768.16|1776.46|1770.26|1776.68|1770.48|1774.18|1767.98|38
1653666170000|2022-05-27 15:42:50|1776.45|1770.25|1777.25|1771.05|1777.29|1771.09|1775.68|1769.48|36
1653666180000|2022-05-27 15:43:00|1777.17|1770.97|1775.42|1769.22|1777.25|1771.05|1774.9|1768.7|36
1653666190000|2022-05-27 15:43:10|1775.73|1769.53|1775.53|1769.33|1775.92|1769.72|1774.77|1768.57|28
1653666200000|2022-05-27 15:43:20|1775|1768.8|1775.5|1769.3|1775.59|1769.39|1774.52|1768.32|38
1653666210000|2022-05-27 15:43:30|1775.47|1769.27|1775.23|1769.03|1775.73|1769.53|1775.1|1768.9|27
1653666220000|2022-05-27 15:43:40|1775.25|1769.05|1774.73|1768.53|1775.84|1769.64|1774.53|1768.33|34
1653666230000|2022-05-27 15:43:50|1774.94|1768.74|1774.75|1768.55|1775.07|1768.87|1774.65|1768.45|36
1653666240000|2022-05-27 15:44:00|1774.92|1768.72|1774.83|1768.63|1775.15|1768.95|1774.55|1768.35|30
1653666250000|2022-05-27 15:44:10|1774.86|1768.66|1773.69|1767.49|1775.13|1768.93|1773.58|1767.38|35
1653666260000|2022-05-27 15:44:20|1773.57|1767.37|1772.94|1766.74|1773.87|1767.67|1772.92|1766.72|37
1653666270000|2022-05-27 15:44:30|1773.33|1767.13|1774.17|1767.97|1774.23|1768.03|1772.77|1766.57|38
1653666280000|2022-05-27 15:44:40|1774.22|1768.02|1773.8|1767.6|1774.58|1768.38|1773.75|1767.55|35
1653666290000|2022-05-27 15:44:50|1773.82|1767.62|1774.38|1768.18|1774.58|1768.38|1773.81|1767.61|39
1653666300000|2022-05-27 15:45:00|1774.23|1768.03|1773.93|1767.73|1776.25|1770.05|1773.84|1767.64|39
1653666310000|2022-05-27 15:45:10|1773.66|1767.46|1773.57|1767.37|1773.89|1767.69|1772.62|1766.42|37
1653666320000|2022-05-27 15:45:20|1773.99|1767.79|1775.17|1768.97|1775.41|1769.21|1773.86|1767.66|40
1653666330000|2022-05-27 15:45:30|1775.19|1768.99|1776.89|1770.69|1777.29|1771.09|1775.19|1768.99|39
1653666340000|2022-05-27 15:45:40|1776.82|1770.62|1777.15|1770.95|1777.24|1771.04|1776.82|1770.62|35
1653666350000|2022-05-27 15:45:50|1777.16|1770.96|1776.24|1770.04|1778.28|1772.08|1775.98|1769.78|38
1653666360000|2022-05-27 15:46:00|1776.43|1770.23|1775.7|1769.5|1776.61|1770.41|1775.7|1769.5|39
1653666370000|2022-05-27 15:46:10|1775.71|1769.51|1775.95|1769.75|1776.2|1770|1775.32|1769.12|33
1653666380000|2022-05-27 15:46:20|1775.84|1769.64|1775.68|1769.48|1776.45|1770.25|1775.48|1769.28|35
1653666390000|2022-05-27 15:46:30|1775.69|1769.49|1775.75|1769.55|1775.99|1769.79|1775.34|1769.14|26
1653666400000|2022-05-27 15:46:40|1775.42|1769.22|1776.12|1769.92|1776.17|1769.97|1775.42|1769.22|33
1653666410000|2022-05-27 15:46:50|1776.21|1770.01|1775.68|1769.48|1776.21|1770.01|1775.63|1769.43|38
1653666420000|2022-05-27 15:47:00|1774.71|1768.51|1774.44|1768.24|1775.04|1768.84|1774.4|1768.2|34
1653666430000|2022-05-27 15:47:10|1774.52|1768.32|1773.74|1767.54|1774.67|1768.47|1773.27|1767.07|35
1653666440000|2022-05-27 15:47:20|1773.68|1767.48|1775.23|1769.03|1775.36|1769.16|1773.28|1767.08|38
1653666450000|2022-05-27 15:47:30|1774.9|1768.7|1775.24|1769.04|1775.35|1769.15|1774.83|1768.63|33
1653666460000|2022-05-27 15:47:40|1775.07|1768.87|1774.58|1768.38|1775.09|1768.89|1774.17|1767.97|34
1653666470000|2022-05-27 15:47:50|1774.39|1768.19|1774.56|1768.36|1774.88|1768.68|1774.08|1767.88|38
1653666480000|2022-05-27 15:48:00|1774.61|1768.41|1774.05|1767.85|1774.75|1768.55|1773.71|1767.51|35
1653666490000|2022-05-27 15:48:10|1773.58|1767.38|1774.35|1768.15|1774.56|1768.36|1773.52|1767.32|36
1653666500000|2022-05-27 15:48:20|1773.93|1767.73|1774.02|1767.82|1774.36|1768.16|1773.71|1767.51|28
1653666510000|2022-05-27 15:48:30|1774|1767.8|1773.85|1767.65|1774.29|1768.09|1773.75|1767.55|32
1653666520000|2022-05-27 15:48:40|1774.19|1767.99|1775.99|1769.79|1776.09|1769.89|1773.88|1767.68|35
1653666530000|2022-05-27 15:48:50|1776.02|1769.82|1775.38|1769.18|1776.13|1769.93|1774.89|1768.69|39
1653666540000|2022-05-27 15:49:00|1775.6|1769.4|1774.21|1768.01|1775.62|1769.42|1773.91|1767.71|36
1653666550000|2022-05-27 15:49:10|1774.19|1767.99|1774.88|1768.68|1774.93|1768.73|1774.19|1767.99|33
1653666560000|2022-05-27 15:49:20|1774.15|1767.95|1775.15|1768.95|1775.43|1769.23|1774.07|1767.87|37
1653666570000|2022-05-27 15:49:30|1775.05|1768.85|1775.3|1769.1|1775.43|1769.23|1774.72|1768.52|35
1653666580000|2022-05-27 15:49:40|1775.31|1769.11|1776.98|1770.78|1776.99|1770.79|1774.95|1768.75|36
1653666590000|2022-05-27 15:49:50|1777.02|1770.82|1777.38|1771.18|1777.69|1771.49|1777|1770.8|37
1653666600000|2022-05-27 15:50:00|1777.41|1771.21|1777.52|1771.32|1777.56|1771.36|1777.4|1771.2|32
1653666610000|2022-05-27 15:50:10|1777.51|1771.31|1777.45|1771.25|1777.78|1771.58|1777.33|1771.13|40
1653666620000|2022-05-27 15:50:20|1777.39|1771.19|1776.92|1770.72|1777.52|1771.32|1776.92|1770.72|36
1653666630000|2022-05-27 15:50:30|1776.88|1770.68|1775.47|1769.27|1776.88|1770.68|1775.44|1769.24|37
1653666640000|2022-05-27 15:50:40|1775.84|1769.64|1775.4|1769.2|1776.1|1769.9|1774.65|1768.45|33
1653666650000|2022-05-27 15:50:50|1775.38|1769.18|1773.32|1767.12|1775.59|1769.39|1773.32|1767.12|33
1653666660000|2022-05-27 15:51:00|1773.42|1767.22|1774.18|1767.98|1774.77|1768.57|1773.42|1767.22|36
1653666670000|2022-05-27 15:51:10|1774.14|1767.94|1773.07|1766.87|1774.65|1768.45|1772.98|1766.78|26
1653666680000|2022-05-27 15:51:20|1773.05|1766.85|1773.41|1767.21|1773.75|1767.55|1772.98|1766.78|35
1653666690000|2022-05-27 15:51:30|1773.57|1767.37|1773.43|1767.23|1773.63|1767.43|1772.73|1766.53|22
1653666700000|2022-05-27 15:51:40|1773.58|1767.38|1774.72|1768.52|1774.79|1768.59|1773.58|1767.38|40
1653666710000|2022-05-27 15:51:50|1774.79|1768.59|1774.48|1768.28|1774.88|1768.68|1774.1|1767.9|33
1653666720000|2022-05-27 15:52:00|1774.76|1768.56|1774.08|1767.88|1774.79|1768.59|1774.08|1767.88|37
1653666730000|2022-05-27 15:52:10|1773.85|1767.65|1775.12|1768.92|1775.14|1768.94|1773.8|1767.6|39
1653666740000|2022-05-27 15:52:20|1774.67|1768.47|1774.71|1768.51|1774.93|1768.73|1774.19|1767.99|36
1653666750000|2022-05-27 15:52:30|1774.35|1768.15|1774.91|1768.71|1774.91|1768.71|1774.35|1768.15|36
1653666760000|2022-05-27 15:52:40|1774.9|1768.7|1774.89|1768.69|1774.9|1768.7|1774.46|1768.26|30
1653666770000|2022-05-27 15:52:50|1774.86|1768.66|1774.58|1768.38|1775.28|1769.08|1773.9|1767.7|37
1653666780000|2022-05-27 15:53:00|1774.52|1768.32|1772.9|1766.7|1774.63|1768.43|1772.09|1765.89|38
1653666790000|2022-05-27 15:53:10|1772.38|1766.18|1772.04|1765.84|1772.93|1766.73|1771.96|1765.76|22
1653666800000|2022-05-27 15:53:20|1772.05|1765.85|1772.11|1765.91|1772.38|1766.18|1771.47|1765.27|38
1653666810000|2022-05-27 15:53:30|1772.07|1765.87|1772.36|1766.16|1772.38|1766.18|1771.48|1765.28|31
1653666820000|2022-05-27 15:53:40|1772.34|1766.14|1772.74|1766.54|1772.76|1766.56|1771.82|1765.62|34
1653666830000|2022-05-27 15:53:50|1772.67|1766.47|1771|1764.8|1772.77|1766.57|1770.93|1764.73|34
1653666840000|2022-05-27 15:54:00|1771.56|1765.36|1773.31|1767.11|1773.31|1767.11|1771.54|1765.34|38
1653666850000|2022-05-27 15:54:10|1773.3|1767.1|1772.85|1766.65|1773.83|1767.63|1772.85|1766.65|36
1653666860000|2022-05-27 15:54:20|1772.75|1766.55|1772.73|1766.53|1772.91|1766.71|1772.46|1766.26|34
1653666870000|2022-05-27 15:54:30|1772.69|1766.49|1772.21|1766.01|1773.09|1766.89|1772.21|1766.01|36
1653666880000|2022-05-27 15:54:40|1772.52|1766.32|1772.36|1766.16|1772.57|1766.37|1771.9|1765.7|33
1653666890000|2022-05-27 15:54:50|1772.49|1766.29|1771.82|1765.62|1772.49|1766.29|1771.55|1765.35|31
1653666900000|2022-05-27 15:55:00|1771.85|1765.65|1772.43|1766.23|1772.68|1766.48|1771.76|1765.56|34
1653666910000|2022-05-27 15:55:10|1772.34|1766.14|1771.93|1765.73|1772.34|1766.14|1770.86|1764.66|24
1653666920000|2022-05-27 15:55:20|1771.23|1765.03|1771.01|1764.81|1771.28|1765.08|1770.48|1764.28|29
1653666930000|2022-05-27 15:55:30|1771.05|1764.85|1770.55|1764.35|1771.28|1765.08|1770.08|1763.88|23
1653666940000|2022-05-27 15:55:40|1770.53|1764.33|1770.39|1764.19|1770.68|1764.48|1769.47|1763.27|31
1653666950000|2022-05-27 15:55:50|1770.11|1763.91|1769.17|1762.97|1770.68|1764.48|1769.17|1762.97|32
1653666960000|2022-05-27 15:56:00|1769.34|1763.14|1768.7|1762.5|1769.53|1763.33|1768.2|1762|34
1653666970000|2022-05-27 15:56:10|1768.71|1762.51|1768|1761.8|1768.75|1762.55|1767.65|1761.45|30
1653666980000|2022-05-27 15:56:20|1768.58|1762.38|1767.48|1761.28|1768.58|1762.38|1766.82|1760.62|38
1653666990000|2022-05-27 15:56:30|1767.45|1761.25|1767.39|1761.19|1767.97|1761.77|1767.19|1760.99|34
1653667000000|2022-05-27 15:56:40|1766.23|1760.03|1765.88|1759.68|1766.75|1760.55|1765.88|1759.68|37
1653667010000|2022-05-27 15:56:50|1766.04|1759.84|1766.13|1759.93|1766.13|1759.93|1765.56|1759.36|24
1653667020000|2022-05-27 15:57:00|1766.09|1759.89|1767.26|1761.06|1767.33|1761.13|1765.96|1759.76|36
1653667030000|2022-05-27 15:57:10|1767.19|1760.99|1764.84|1758.64|1767.23|1761.03|1764.49|1758.29|35
1653667040000|2022-05-27 15:57:20|1765.13|1758.93|1764.03|1757.83|1765.13|1758.93|1763.51|1757.31|32
1653667050000|2022-05-27 15:57:30|1764.22|1758.02|1764.69|1758.49|1764.69|1758.49|1763.74|1757.54|35
1653667060000|2022-05-27 15:57:40|1764.64|1758.44|1762.04|1755.84|1764.83|1758.63|1761.42|1755.22|38
1653667070000|2022-05-27 15:57:50|1762.08|1755.88|1761.21|1755.01|1762.08|1755.88|1760.9|1754.7|36
1653667080000|2022-05-27 15:58:00|1761.22|1755.02|1763.52|1757.32|1763.6|1757.4|1761.16|1754.96|39
1653667090000|2022-05-27 15:58:10|1763.77|1757.57|1763.16|1756.96|1764.37|1758.17|1762.11|1755.91|39
1653667100000|2022-05-27 15:58:20|1763.23|1757.03|1762.76|1756.56|1764.17|1757.97|1762.26|1756.06|37
1653667110000|2022-05-27 15:58:30|1762.59|1756.39|1762.75|1756.55|1763.3|1757.1|1762.25|1756.05|35
1653667120000|2022-05-27 15:58:40|1762.93|1756.73|1764.1|1757.9|1764.67|1758.47|1762.93|1756.73|38
1653667130000|2022-05-27 15:58:50|1764.45|1758.25|1763.88|1757.68|1765|1758.8|1763.81|1757.61|34
1653667140000|2022-05-27 15:59:00|1763.89|1757.69|1763.91|1757.71|1764.46|1758.26|1763.62|1757.42|26
1653667150000|2022-05-27 15:59:10|1763.86|1757.66|1765.84|1759.64|1765.84|1759.64|1763.81|1757.61|34
1653667160000|2022-05-27 15:59:20|1765.54|1759.34|1765.29|1759.09|1765.91|1759.71|1765.07|1758.87|37
1653667170000|2022-05-27 15:59:30|1765.65|1759.45|1765.77|1759.57|1766.06|1759.86|1765.65|1759.45|38
1653667180000|2022-05-27 15:59:40|1765.8|1759.6|1764.34|1758.14|1765.8|1759.6|1764.12|1757.92|34
1653667190000|2022-05-27 15:59:50|1764.38|1758.18|1764.29|1758.09|1765.28|1759.08|1764.18|1757.98|32
1653667200000|2022-05-27 16:00:00|1764.31|1758.11|1764.36|1758.16|1765|1758.8|1763.85|1757.65|31
1653667210000|2022-05-27 16:00:10|1764.34|1758.14|1764.8|1758.6|1765.48|1759.28|1763.84|1757.64|35
1653667220000|2022-05-27 16:00:20|1764.89|1758.69|1763.71|1757.51|1765.54|1759.34|1763.71|1757.51|32
1653667230000|2022-05-27 16:00:30|1763.72|1757.52|1765.16|1758.96|1765.55|1759.35|1763.69|1757.49|36
1653667240000|2022-05-27 16:00:40|1765.17|1758.97|1764.03|1757.83|1765.56|1759.36|1764.03|1757.83|35
1653667250000|2022-05-27 16:00:50|1763.97|1757.77|1763.03|1756.83|1764.53|1758.33|1762.52|1756.32|31
1653667260000|2022-05-27 16:01:00|1763.16|1756.96|1762.95|1756.75|1763.41|1757.21|1762.16|1755.96|37
1653667270000|2022-05-27 16:01:10|1762.98|1756.78|1765.13|1758.93|1765.13|1758.93|1762.97|1756.77|39
1653667280000|2022-05-27 16:01:20|1765.05|1758.85|1765.17|1758.97|1766.13|1759.93|1764.93|1758.73|38
1653667290000|2022-05-27 16:01:30|1765.2|1759|1765.9|1759.7|1766.6|1760.4|1765.2|1759|40
1653667300000|2022-05-27 16:01:40|1766.11|1759.91|1766.73|1760.53|1766.83|1760.63|1766|1759.8|38
1653667310000|2022-05-27 16:01:50|1766.79|1760.59|1769.16|1762.96|1769.17|1762.97|1766.57|1760.37|40
1653667320000|2022-05-27 16:02:00|1769.02|1762.82|1766.96|1760.76|1769.52|1763.32|1766.96|1760.76|38
1653667330000|2022-05-27 16:02:10|1766.81|1760.61|1767.38|1761.18|1767.83|1761.63|1766.72|1760.52|36
1653667340000|2022-05-27 16:02:20|1767.37|1761.17|1768.41|1762.21|1768.74|1762.54|1767.37|1761.17|38
1653667350000|2022-05-27 16:02:30|1768.79|1762.59|1767.38|1761.18|1769.18|1762.98|1766.77|1760.57|37
1653667360000|2022-05-27 16:02:40|1766.96|1760.76|1767.39|1761.19|1767.66|1761.46|1766.87|1760.67|34
1653667370000|2022-05-27 16:02:50|1767.63|1761.43|1765.37|1759.17|1767.88|1761.68|1765.37|1759.17|37
1653667380000|2022-05-27 16:03:00|1765.23|1759.03|1765.88|1759.68|1765.88|1759.68|1764.71|1758.51|24
1653667390000|2022-05-27 16:03:10|1765.17|1758.97|1765.05|1758.85|1765.88|1759.68|1764.47|1758.27|29
1653667400000|2022-05-27 16:03:20|1765.28|1759.08|1762.14|1755.94|1765.28|1759.08|1761.87|1755.67|37
1653667410000|2022-05-27 16:03:30|1762.02|1755.82|1760.85|1754.65|1762.17|1755.97|1760.47|1754.27|38
1653667420000|2022-05-27 16:03:40|1761.18|1754.98|1761.48|1755.28|1761.74|1755.54|1760.12|1753.92|37
1653667430000|2022-05-27 16:03:50|1761.61|1755.41|1760.45|1754.25|1761.61|1755.41|1760.33|1754.13|36
1653667440000|2022-05-27 16:04:00|1760.44|1754.24|1761.63|1755.43|1761.63|1755.43|1760.29|1754.09|34
1653667450000|2022-05-27 16:04:10|1761.86|1755.66|1761.02|1754.82|1762.12|1755.92|1761.02|1754.82|37
1653667460000|2022-05-27 16:04:20|1761.03|1754.83|1760.8|1754.6|1761.13|1754.93|1760.44|1754.24|35
1653667470000|2022-05-27 16:04:30|1760.66|1754.46|1760.77|1754.57|1760.77|1754.57|1760.4|1754.2|30
1653667480000|2022-05-27 16:04:40|1760.78|1754.58|1760.73|1754.53|1761.31|1755.11|1760.3|1754.1|38
1653667490000|2022-05-27 16:04:50|1761.12|1754.92|1759.12|1752.92|1761.16|1754.96|1759.12|1752.92|31
1653667500000|2022-05-27 16:05:00|1758.85|1752.65|1758.77|1752.57|1759.16|1752.96|1757.92|1751.72|37
1653667510000|2022-05-27 16:05:10|1758.57|1752.37|1758.52|1752.32|1759.35|1753.15|1758.32|1752.12|37
1653667520000|2022-05-27 16:05:20|1758.38|1752.18|1758.02|1751.82|1759.03|1752.83|1758.02|1751.82|38
1653667530000|2022-05-27 16:05:30|1758.27|1752.07|1758.79|1752.59|1759.06|1752.86|1758.13|1751.93|32
1653667540000|2022-05-27 16:05:40|1758.83|1752.63|1758.92|1752.72|1758.96|1752.76|1758.61|1752.41|31
1653667550000|2022-05-27 16:05:50|1758.88|1752.68|1757.84|1751.64|1758.91|1752.71|1757.53|1751.33|33
1653667560000|2022-05-27 16:06:00|1757.82|1751.62|1759.29|1753.09|1759.45|1753.25|1757.78|1751.58|37
1653667570000|2022-05-27 16:06:10|1759.04|1752.84|1755.96|1749.76|1759.04|1752.84|1755.07|1748.87|39
1653667580000|2022-05-27 16:06:20|1756|1749.8|1753.39|1747.19|1756|1749.8|1753.39|1747.19|39
1653667590000|2022-05-27 16:06:30|1753.38|1747.18|1755.88|1749.68|1756.01|1749.81|1753.35|1747.15|39
1653667600000|2022-05-27 16:06:40|1755.89|1749.69|1756.95|1750.75|1757.07|1750.87|1755.89|1749.69|31
1653667610000|2022-05-27 16:06:50|1756.87|1750.67|1756.1|1749.9|1757.19|1750.99|1756.09|1749.89|35
1653667620000|2022-05-27 16:07:00|1756.12|1749.92|1756.55|1750.35|1756.59|1750.39|1755.75|1749.55|40
1653667630000|2022-05-27 16:07:10|1756.58|1750.38|1755.71|1749.51|1757.04|1750.84|1755.64|1749.44|36
1653667640000|2022-05-27 16:07:20|1755.72|1749.52|1756.06|1749.86|1756.64|1750.44|1755.24|1749.04|35
1653667650000|2022-05-27 16:07:30|1755.75|1749.55|1754.69|1748.49|1755.75|1749.55|1754.45|1748.25|33
1653667660000|2022-05-27 16:07:40|1754.64|1748.44|1753.54|1747.34|1754.83|1748.63|1753|1746.8|39
1653667670000|2022-05-27 16:07:50|1753.58|1747.38|1755.29|1749.09|1755.3|1749.1|1753.38|1747.18|38
1653667680000|2022-05-27 16:08:00|1755.48|1749.28|1754.38|1748.18|1755.98|1749.78|1754.38|1748.18|40
1653667690000|2022-05-27 16:08:10|1754.37|1748.17|1753.52|1747.32|1754.38|1748.18|1753.41|1747.21|39
1653667700000|2022-05-27 16:08:20|1753.53|1747.33|1755.07|1748.87|1755.07|1748.87|1753.49|1747.29|36
1653667710000|2022-05-27 16:08:30|1755.15|1748.95|1753.94|1747.74|1755.19|1748.99|1753.39|1747.19|36
1653667720000|2022-05-27 16:08:40|1753.89|1747.69|1753.47|1747.27|1753.96|1747.76|1752.87|1746.67|37
1653667730000|2022-05-27 16:08:50|1753.15|1746.95|1751.64|1745.44|1753.33|1747.13|1751.53|1745.33|32
1653667740000|2022-05-27 16:09:00|1751.78|1745.58|1753.85|1747.65|1753.85|1747.65|1751.61|1745.41|35
1653667750000|2022-05-27 16:09:10|1753.93|1747.73|1754.01|1747.81|1755.11|1748.91|1753.93|1747.73|38
1653667760000|2022-05-27 16:09:20|1753.99|1747.79|1753.83|1747.63|1754.12|1747.92|1753.04|1746.84|35
1653667770000|2022-05-27 16:09:30|1753.77|1747.57|1754.32|1748.12|1754.8|1748.6|1753.77|1747.57|35
1653667780000|2022-05-27 16:09:40|1754.31|1748.11|1755.61|1749.41|1755.68|1749.48|1753.92|1747.72|37
1653667790000|2022-05-27 16:09:50|1755.99|1749.79|1757.44|1751.24|1757.44|1751.24|1755.66|1749.46|39
1653667800000|2022-05-27 16:10:00|1757.42|1751.22|1759.46|1753.26|1759.57|1753.37|1757.42|1751.22|38
1653667810000|2022-05-27 16:10:10|1759.4|1753.2|1761.13|1754.93|1761.13|1754.93|1759.36|1753.16|38
1653667820000|2022-05-27 16:10:20|1761.2|1755|1758.83|1752.63|1761.72|1755.52|1758.53|1752.33|34
1653667830000|2022-05-27 16:10:30|1758.81|1752.61|1761.5|1755.3|1761.5|1755.3|1758.65|1752.45|33
1653667840000|2022-05-27 16:10:40|1761.51|1755.31|1761.7|1755.5|1761.7|1755.5|1761.22|1755.02|33
1653667850000|2022-05-27 16:10:50|1761.69|1755.49|1766.16|1759.96|1766.24|1760.04|1761.63|1755.43|35
1653667860000|2022-05-27 16:11:00|1766.22|1760.02|1769.19|1762.99|1769.27|1763.07|1766.22|1760.02|36
1653667870000|2022-05-27 16:11:10|1768.87|1762.67|1768.84|1762.64|1769.41|1763.21|1768|1761.8|29
1653667880000|2022-05-27 16:11:20|1768.94|1762.74|1768.79|1762.59|1769.04|1762.84|1767.47|1761.27|39
1653667890000|2022-05-27 16:11:30|1768.71|1762.51|1769.89|1763.69|1769.89|1763.69|1768.5|1762.3|38
1653667900000|2022-05-27 16:11:40|1769.85|1763.65|1772.82|1766.62|1773.04|1766.84|1769.57|1763.37|37
1653667910000|2022-05-27 16:11:50|1773.11|1766.91|1774.96|1768.76|1774.96|1768.76|1773|1766.8|39
1653667920000|2022-05-27 16:12:00|1774.98|1768.78|1771.58|1765.38|1775.17|1768.97|1771.39|1765.19|39
1653667930000|2022-05-27 16:12:10|1771.53|1765.33|1771.56|1765.36|1771.7|1765.5|1770.39|1764.19|34
1653667940000|2022-05-27 16:12:20|1771.33|1765.13|1771.2|1765|1771.58|1765.38|1771.2|1765|39
1653667950000|2022-05-27 16:12:30|1771.09|1764.89|1771.4|1765.2|1771.4|1765.2|1770.3|1764.1|34
1653667960000|2022-05-27 16:12:40|1771.52|1765.32|1772.6|1766.4|1772.75|1766.55|1771.52|1765.32|36
1653667970000|2022-05-27 16:12:50|1772.52|1766.32|1771.45|1765.25|1772.52|1766.32|1770.98|1764.78|34
1653667980000|2022-05-27 16:13:00|1771.51|1765.31|1770.58|1764.38|1771.68|1765.48|1770.54|1764.34|32
1653667990000|2022-05-27 16:13:10|1770.57|1764.37|1770.48|1764.28|1770.63|1764.43|1770.23|1764.03|30
1653668000000|2022-05-27 16:13:20|1770.56|1764.36|1769.68|1763.48|1770.64|1764.44|1769.68|1763.48|31
1653668010000|2022-05-27 16:13:30|1769.67|1763.47|1769.66|1763.46|1769.89|1763.69|1769.63|1763.43|30
1653668020000|2022-05-27 16:13:40|1769.65|1763.45|1768.59|1762.39|1769.66|1763.46|1768.49|1762.29|34
1653668030000|2022-05-27 16:13:50|1768.53|1762.33|1768.69|1762.49|1768.91|1762.71|1768.16|1761.96|35
1653668040000|2022-05-27 16:14:00|1768.67|1762.47|1770.53|1764.33|1770.59|1764.39|1768.12|1761.92|36
1653668050000|2022-05-27 16:14:10|1770.18|1763.98|1768.45|1762.25|1770.18|1763.98|1768.45|1762.25|35
1653668060000|2022-05-27 16:14:20|1768.07|1761.87|1769.61|1763.41|1770.13|1763.93|1768.07|1761.87|38
1653668070000|2022-05-27 16:14:30|1769.89|1763.69|1769.42|1763.22|1770.1|1763.9|1768.8|1762.6|37
1653668080000|2022-05-27 16:14:40|1768.82|1762.62|1769.39|1763.19|1769.63|1763.43|1768.67|1762.47|38
1653668090000|2022-05-27 16:14:50|1769.45|1763.25|1768.93|1762.73|1769.56|1763.36|1768.74|1762.54|39
1653668100000|2022-05-27 16:15:00|1768.9|1762.7|1767.95|1761.75|1769.2|1763|1767.95|1761.75|36
1653668110000|2022-05-27 16:15:10|1767.81|1761.61|1767.62|1761.42|1768.48|1762.28|1767.61|1761.41|37
1653668120000|2022-05-27 16:15:20|1768.28|1762.08|1767.45|1761.25|1768.28|1762.08|1766.48|1760.28|32
1653668130000|2022-05-27 16:15:30|1767.35|1761.15|1765.98|1759.78|1767.95|1761.75|1765.57|1759.37|36
1653668140000|2022-05-27 16:15:40|1766.08|1759.88|1763.06|1756.86|1766.14|1759.94|1763.06|1756.86|35
1653668150000|2022-05-27 16:15:50|1763.43|1757.23|1764.17|1757.97|1765.94|1759.74|1763.18|1756.98|37
1653668160000|2022-05-27 16:16:00|1764.18|1757.98|1762.49|1756.29|1764.28|1758.08|1762.49|1756.29|36
1653668170000|2022-05-27 16:16:10|1762.61|1756.41|1760.67|1754.47|1763.04|1756.84|1760.6|1754.4|36
1653668180000|2022-05-27 16:16:20|1761.08|1754.88|1760.22|1754.02|1762.02|1755.82|1759.95|1753.75|33
1653668190000|2022-05-27 16:16:30|1760.29|1754.09|1761.38|1755.18|1761.9|1755.7|1760.29|1754.09|30
1653668200000|2022-05-27 16:16:40|1761.4|1755.2|1762.58|1756.38|1762.8|1756.6|1760.82|1754.62|37
1653668210000|2022-05-27 16:16:50|1762.68|1756.48|1761.97|1755.77|1762.96|1756.76|1761.97|1755.77|36
1653668220000|2022-05-27 16:17:00|1761.72|1755.52|1760.78|1754.58|1761.8|1755.6|1760.53|1754.33|33
1653668230000|2022-05-27 16:17:10|1760.84|1754.64|1762|1755.8|1762|1755.8|1759.86|1753.66|39
1653668240000|2022-05-27 16:17:20|1761.84|1755.64|1762.76|1756.56|1763.13|1756.93|1761.72|1755.52|39
1653668250000|2022-05-27 16:17:30|1762.78|1756.58|1763.56|1757.36|1763.91|1757.71|1762.52|1756.32|39
1653668260000|2022-05-27 16:17:40|1763.58|1757.38|1760.8|1754.6|1763.64|1757.44|1760.7|1754.5|38
1653668270000|2022-05-27 16:17:50|1760.79|1754.59|1760.86|1754.66|1761.09|1754.89|1760.64|1754.44|36
1653668280000|2022-05-27 16:18:00|1760.93|1754.73|1760.85|1754.65|1761.05|1754.85|1760.41|1754.21|37
1653668290000|2022-05-27 16:18:10|1760.79|1754.59|1763.21|1757.01|1763.31|1757.11|1760.12|1753.92|38
1653668300000|2022-05-27 16:18:20|1763.25|1757.05|1763.15|1756.95|1763.65|1757.45|1762.67|1756.47|36
1653668310000|2022-05-27 16:18:30|1763.13|1756.93|1762.75|1756.55|1763.64|1757.44|1762.69|1756.49|35
1653668320000|2022-05-27 16:18:40|1762.76|1756.56|1762.73|1756.53|1763.13|1756.93|1762.22|1756.02|35
1653668330000|2022-05-27 16:18:50|1762.62|1756.42|1761.95|1755.75|1762.85|1756.65|1761.64|1755.44|34
1653668340000|2022-05-27 16:19:00|1762.31|1756.11|1760.33|1754.13|1762.31|1756.11|1760.28|1754.08|37
1653668350000|2022-05-27 16:19:10|1760.59|1754.39|1761.22|1755.02|1761.37|1755.17|1759.43|1753.23|40
1653668360000|2022-05-27 16:19:20|1761.29|1755.09|1760.71|1754.51|1761.29|1755.09|1760.49|1754.29|39
1653668370000|2022-05-27 16:19:30|1760.72|1754.52|1761.12|1754.92|1761.47|1755.27|1760.22|1754.02|38
1653668380000|2022-05-27 16:19:40|1761.44|1755.24|1761.68|1755.48|1761.84|1755.64|1761.44|1755.24|36
1653668390000|2022-05-27 16:19:50|1761.67|1755.47|1761.95|1755.75|1762.43|1756.23|1761.58|1755.38|36
1653668400000|2022-05-27 16:20:00|1762.15|1755.95|1763.32|1757.12|1763.45|1757.25|1762.15|1755.95|37
1653668410000|2022-05-27 16:20:10|1762.99|1756.79|1763.47|1757.27|1763.95|1757.75|1762.3|1756.1|38
1653668420000|2022-05-27 16:20:20|1763.33|1757.13|1763.06|1756.86|1763.33|1757.13|1762.88|1756.68|38
1653668430000|2022-05-27 16:20:30|1763.11|1756.91|1762.28|1756.08|1763.79|1757.59|1762.28|1756.08|35
1653668440000|2022-05-27 16:20:40|1762.17|1755.97|1760.96|1754.76|1762.5|1756.3|1760.96|1754.76|38
1653668450000|2022-05-27 16:20:50|1761.19|1754.99|1760.2|1754|1761.48|1755.28|1760.2|1754|33
1653668460000|2022-05-27 16:21:00|1760.61|1754.41|1761.68|1755.48|1761.82|1755.62|1760.37|1754.17|26
1653668470000|2022-05-27 16:21:10|1761.59|1755.39|1760.03|1753.83|1761.59|1755.39|1759.8|1753.6|36
1653668480000|2022-05-27 16:21:20|1760.09|1753.89|1759.88|1753.68|1760.37|1754.17|1759.68|1753.48|27
1653668490000|2022-05-27 16:21:30|1760|1753.8|1759.97|1753.77|1760.38|1754.18|1759.81|1753.61|31
1653668500000|2022-05-27 16:21:40|1759.98|1753.78|1759.68|1753.48|1760.22|1754.02|1758.92|1752.72|37
1653668510000|2022-05-27 16:21:50|1759.8|1753.6|1758.65|1752.45|1759.85|1753.65|1758.36|1752.16|37
1653668520000|2022-05-27 16:22:00|1758.85|1752.65|1760.75|1754.55|1760.75|1754.55|1758.11|1751.91|36
1653668530000|2022-05-27 16:22:10|1760.65|1754.45|1760.44|1754.24|1760.81|1754.61|1760.15|1753.95|37
1653668540000|2022-05-27 16:22:20|1759.9|1753.7|1757.13|1750.93|1760.45|1754.25|1757.1|1750.9|37
1653668550000|2022-05-27 16:22:30|1757.19|1750.99|1755.41|1749.21|1757.19|1750.99|1755.33|1749.13|35
1653668560000|2022-05-27 16:22:40|1755.44|1749.24|1754.91|1748.71|1755.49|1749.29|1754.11|1747.91|36
1653668570000|2022-05-27 16:22:50|1754.77|1748.57|1753.55|1747.35|1754.97|1748.77|1753.33|1747.13|38
1653668580000|2022-05-27 16:23:00|1753.57|1747.37|1753.4|1747.2|1754.02|1747.82|1753.15|1746.95|37
1653668590000|2022-05-27 16:23:10|1753.45|1747.25|1753.33|1747.13|1754.15|1747.95|1752.5|1746.3|37
1653668600000|2022-05-27 16:23:20|1753.34|1747.14|1752.53|1746.33|1753.36|1747.16|1751.7|1745.5|38
1653668610000|2022-05-27 16:23:30|1752.69|1746.49|1753.48|1747.28|1754.79|1748.59|1752.49|1746.29|40
1653668620000|2022-05-27 16:23:40|1753.49|1747.29|1754.92|1748.72|1755.14|1748.94|1753.25|1747.05|39
1653668630000|2022-05-27 16:23:50|1754.95|1748.75|1754.3|1748.1|1755.11|1748.91|1753.98|1747.78|35
1653668640000|2022-05-27 16:24:00|1754.26|1748.06|1752.95|1746.75|1754.26|1748.06|1752.52|1746.32|36
1653668650000|2022-05-27 16:24:10|1752.93|1746.73|1752.04|1745.84|1753.03|1746.83|1751.71|1745.51|32
1653668660000|2022-05-27 16:24:20|1752.02|1745.82|1754.56|1748.36|1754.59|1748.39|1752.02|1745.82|39
1653668670000|2022-05-27 16:24:30|1754.57|1748.37|1754.74|1748.54|1755.21|1749.01|1754.06|1747.86|38
1653668680000|2022-05-27 16:24:40|1754.83|1748.63|1755.51|1749.31|1756.01|1749.81|1754.83|1748.63|39
1653668690000|2022-05-27 16:24:50|1755.67|1749.47|1754.37|1748.17|1755.67|1749.47|1754.37|1748.17|36
1653668700000|2022-05-27 16:25:00|1754.43|1748.23|1753.34|1747.14|1754.43|1748.23|1753.05|1746.85|36
1653668710000|2022-05-27 16:25:10|1752.98|1746.78|1752.73|1746.53|1752.98|1746.78|1752.57|1746.37|37
1653668720000|2022-05-27 16:25:20|1752.75|1746.55|1753.17|1746.97|1753.63|1747.43|1752.62|1746.42|34
1653668730000|2022-05-27 16:25:30|1753.18|1746.98|1754.78|1748.58|1754.82|1748.62|1752.82|1746.62|37
1653668740000|2022-05-27 16:25:40|1754.74|1748.54|1754.76|1748.56|1754.86|1748.66|1753.99|1747.79|39
1653668750000|2022-05-27 16:25:50|1754.81|1748.61|1754.98|1748.78|1754.99|1748.79|1754.66|1748.46|31
1653668760000|2022-05-27 16:26:00|1755.02|1748.82|1755.02|1748.82|1755.12|1748.92|1754.84|1748.64|32
1653668770000|2022-05-27 16:26:10|1754.96|1748.76|1755.42|1749.22|1755.69|1749.49|1754.38|1748.18|36
1653668780000|2022-05-27 16:26:20|1755.48|1749.28|1754.42|1748.22|1755.48|1749.28|1753.78|1747.58|38
1653668790000|2022-05-27 16:26:30|1754.47|1748.27|1754.46|1748.26|1754.68|1748.48|1753.97|1747.77|34
1653668800000|2022-05-27 16:26:40|1754.41|1748.21|1754.11|1747.91|1754.82|1748.62|1754.11|1747.91|33
1653668810000|2022-05-27 16:26:50|1754.28|1748.08|1753.97|1747.77|1754.48|1748.28|1753.84|1747.64|38
1653668820000|2022-05-27 16:27:00|1753.86|1747.66|1753.25|1747.05|1753.97|1747.77|1753.24|1747.04|36
1653668830000|2022-05-27 16:27:10|1753.2|1747|1754.18|1747.98|1754.71|1748.51|1753.2|1747|37
1653668840000|2022-05-27 16:27:20|1754.14|1747.94|1754.27|1748.07|1754.69|1748.49|1754.06|1747.86|36
1653668850000|2022-05-27 16:27:30|1754.31|1748.11|1754.19|1747.99|1754.54|1748.34|1754.18|1747.98|33
1653668860000|2022-05-27 16:27:40|1754.2|1748|1754.39|1748.19|1754.46|1748.26|1754.16|1747.96|33
1653668870000|2022-05-27 16:27:50|1754.33|1748.13|1754|1747.8|1754.37|1748.17|1753.89|1747.69|30
1653668880000|2022-05-27 16:28:00|1753.92|1747.72|1754.73|1748.53|1754.9|1748.7|1753.9|1747.7|33
1653668890000|2022-05-27 16:28:10|1754.77|1748.57|1755.99|1749.79|1756.01|1749.81|1754.67|1748.47|34
1653668900000|2022-05-27 16:28:20|1755.93|1749.73|1755.65|1749.45|1756.77|1750.57|1755.65|1749.45|36
1653668910000|2022-05-27 16:28:30|1755.75|1749.55|1755.76|1749.56|1755.76|1749.56|1754.69|1748.49|40
1653668920000|2022-05-27 16:28:40|1755.95|1749.75|1754.11|1747.91|1756.04|1749.84|1753.6|1747.4|34
1653668930000|2022-05-27 16:28:50|1753.95|1747.75|1752.24|1746.04|1754.15|1747.95|1752.07|1745.87|39
1653668940000|2022-05-27 16:29:00|1752.2|1746|1750.96|1744.76|1752.2|1746|1749.11|1742.91|38
1653668950000|2022-05-27 16:29:10|1750.64|1744.44|1752.81|1746.61|1752.81|1746.61|1750.61|1744.41|38
1653668960000|2022-05-27 16:29:20|1752.84|1746.64|1751|1744.8|1752.84|1746.64|1750.74|1744.54|39
1653668970000|2022-05-27 16:29:30|1750.97|1744.77|1750.61|1744.41|1751.13|1744.93|1750.54|1744.34|35
1653668980000|2022-05-27 16:29:40|1750.75|1744.55|1750.37|1744.17|1750.92|1744.72|1750.35|1744.15|35
1653668990000|2022-05-27 16:29:50|1750.35|1744.15|1749.91|1743.71|1750.36|1744.16|1749.7|1743.5|39
1653669000000|2022-05-27 16:30:00|1749.92|1743.72|1749.44|1743.24|1750.89|1744.69|1749.33|1743.13|40
1653669010000|2022-05-27 16:30:10|1749.26|1743.06|1749.35|1743.15|1749.7|1743.5|1749.24|1743.04|39
1653669020000|2022-05-27 16:30:20|1749.28|1743.08|1746.3|1740.1|1749.28|1743.08|1746.09|1739.89|36
1653669030000|2022-05-27 16:30:30|1746.34|1740.14|1749.31|1743.11|1749.34|1743.14|1746.12|1739.92|39
1653669040000|2022-05-27 16:30:40|1749.32|1743.12|1751.83|1745.63|1752.17|1745.97|1749.32|1743.12|38
1653669050000|2022-05-27 16:30:50|1751.9|1745.7|1752.52|1746.32|1752.69|1746.49|1751.07|1744.87|39
1653669060000|2022-05-27 16:31:00|1752.56|1746.36|1753.76|1747.56|1754|1747.8|1752.21|1746.01|39
1653669070000|2022-05-27 16:31:10|1753.81|1747.61|1754.14|1747.94|1754.14|1747.94|1753.12|1746.92|39
1653669080000|2022-05-27 16:31:20|1754.34|1748.14|1752.57|1746.37|1754.45|1748.25|1752.39|1746.19|37
1653669090000|2022-05-27 16:31:30|1752.62|1746.42|1753.27|1747.07|1753.28|1747.08|1752.43|1746.23|37
1653669100000|2022-05-27 16:31:40|1753.23|1747.03|1752.15|1745.95|1753.27|1747.07|1752.1|1745.9|38
1653669110000|2022-05-27 16:31:50|1752.07|1745.87|1751.48|1745.28|1753.53|1747.33|1751.48|1745.28|37
1653669120000|2022-05-27 16:32:00|1751.52|1745.32|1751.13|1744.93|1751.77|1745.57|1750.85|1744.65|38
1653669130000|2022-05-27 16:32:10|1751.01|1744.81|1750.32|1744.12|1751.5|1745.3|1750.02|1743.82|39
1653669140000|2022-05-27 16:32:20|1750.25|1744.05|1750.4|1744.2|1750.4|1744.2|1749.59|1743.39|39
1653669150000|2022-05-27 16:32:30|1750.43|1744.23|1749.29|1743.09|1750.46|1744.26|1749.1|1742.9|33
1653669160000|2022-05-27 16:32:40|1749.24|1743.04|1750.35|1744.15|1750.4|1744.2|1748.81|1742.61|35
1653669170000|2022-05-27 16:32:50|1750.23|1744.03|1750.15|1743.95|1750.39|1744.19|1749.38|1743.18|36
1653669180000|2022-05-27 16:33:00|1750.26|1744.06|1749.43|1743.23|1750.51|1744.31|1749.38|1743.18|39
1653669190000|2022-05-27 16:33:10|1749.41|1743.21|1749.39|1743.19|1749.46|1743.26|1748.73|1742.53|36
1653669200000|2022-05-27 16:33:20|1749.29|1743.09|1751.44|1745.24|1751.53|1745.33|1749.26|1743.06|37
1653669210000|2022-05-27 16:33:30|1751.64|1745.44|1752.42|1746.22|1752.81|1746.61|1751.64|1745.44|36
1653669220000|2022-05-27 16:33:40|1752.61|1746.41|1752.78|1746.58|1753.05|1746.85|1752.55|1746.35|32
1653669230000|2022-05-27 16:33:50|1752.76|1746.56|1752.9|1746.7|1752.9|1746.7|1752.76|1746.56|35
1653669240000|2022-05-27 16:34:00|1753.06|1746.86|1754.51|1748.31|1754.51|1748.31|1752.59|1746.39|37
1653669250000|2022-05-27 16:34:10|1755.01|1748.81|1753.25|1747.05|1755.01|1748.81|1753.21|1747.01|37
1653669260000|2022-05-27 16:34:20|1753.24|1747.04|1752.89|1746.69|1753.24|1747.04|1752.74|1746.54|32
1653669270000|2022-05-27 16:34:30|1753.09|1746.89|1753.72|1747.52|1753.72|1747.52|1753.09|1746.89|38
1653669280000|2022-05-27 16:34:40|1753.65|1747.45|1753.6|1747.4|1753.65|1747.45|1753.22|1747.02|38
1653669290000|2022-05-27 16:34:50|1753.58|1747.38|1755.02|1748.82|1755.23|1749.03|1753.55|1747.35|34
1653669300000|2022-05-27 16:35:00|1754.95|1748.75|1754.33|1748.13|1754.95|1748.75|1754.18|1747.98|38
1653669310000|2022-05-27 16:35:10|1754.31|1748.11|1752.2|1746|1754.31|1748.11|1751.99|1745.79|39
1653669320000|2022-05-27 16:35:20|1752.25|1746.05|1751.92|1745.72|1752.51|1746.31|1751.67|1745.47|37
1653669330000|2022-05-27 16:35:30|1751.87|1745.67|1752.95|1746.75|1753.38|1747.18|1751.87|1745.67|37
1653669340000|2022-05-27 16:35:40|1752.91|1746.71|1752.8|1746.6|1753.24|1747.04|1752.75|1746.55|36
1653669350000|2022-05-27 16:35:50|1752.86|1746.66|1752.31|1746.11|1752.9|1746.7|1752.12|1745.92|36
1653669360000|2022-05-27 16:36:00|1752.35|1746.15|1750.25|1744.05|1752.35|1746.15|1750.25|1744.05|33
1653669370000|2022-05-27 16:36:10|1750.21|1744.01|1749.37|1743.17|1750.58|1744.38|1748.98|1742.78|38
1653669380000|2022-05-27 16:36:20|1749.2|1743|1751.32|1745.12|1751.35|1745.15|1749.2|1743|39
1653669390000|2022-05-27 16:36:30|1751.4|1745.2|1753.78|1747.58|1753.78|1747.58|1751.4|1745.2|39
1653669400000|2022-05-27 16:36:40|1753.85|1747.65|1753.36|1747.16|1754.31|1748.11|1753.34|1747.14|38
1653669410000|2022-05-27 16:36:50|1753.24|1747.04|1755.14|1748.94|1755.14|1748.94|1753.24|1747.04|36
1653669420000|2022-05-27 16:37:00|1755.15|1748.95|1757.17|1750.97|1757.17|1750.97|1754.22|1748.02|37
1653669430000|2022-05-27 16:37:10|1757.25|1751.05|1757.32|1751.12|1758.66|1752.46|1757.05|1750.85|39
1653669440000|2022-05-27 16:37:20|1757.57|1751.37|1757.92|1751.72|1758.77|1752.57|1757.57|1751.37|39
1653669450000|2022-05-27 16:37:30|1757.89|1751.69|1757.23|1751.03|1757.98|1751.78|1757.21|1751.01|37
1653669460000|2022-05-27 16:37:40|1757.2|1751|1757.35|1751.15|1757.62|1751.42|1756.47|1750.27|37
1653669470000|2022-05-27 16:37:50|1757.43|1751.23|1754.86|1748.66|1757.62|1751.42|1754.86|1748.66|38
1653669480000|2022-05-27 16:38:00|1754.99|1748.79|1754.85|1748.65|1755.4|1749.2|1754.77|1748.57|31
1653669490000|2022-05-27 16:38:10|1754.87|1748.67|1753.5|1747.3|1754.95|1748.75|1753.5|1747.3|38
1653669500000|2022-05-27 16:38:20|1753.46|1747.26|1751.65|1745.45|1753.71|1747.51|1751.25|1745.05|38
1653669510000|2022-05-27 16:38:30|1751.71|1745.51|1752.93|1746.73|1752.95|1746.75|1751.64|1745.44|37
1653669520000|2022-05-27 16:38:40|1752.94|1746.74|1752.99|1746.79|1754.13|1747.93|1752.67|1746.47|37
1653669530000|2022-05-27 16:38:50|1752.95|1746.75|1752.92|1746.72|1753.02|1746.82|1752.63|1746.43|34
1653669540000|2022-05-27 16:39:00|1752.93|1746.73|1753.4|1747.2|1753.53|1747.33|1752.75|1746.55|33
1653669550000|2022-05-27 16:39:10|1753.6|1747.4|1755.63|1749.43|1755.63|1749.43|1753.44|1747.24|38
1653669560000|2022-05-27 16:39:20|1755.28|1749.08|1756.41|1750.21|1756.41|1750.21|1755.28|1749.08|38
1653669570000|2022-05-27 16:39:30|1756.42|1750.22|1756.15|1749.95|1757.32|1751.12|1756.08|1749.88|31
1653669580000|2022-05-27 16:39:40|1756.14|1749.94|1754.98|1748.78|1756.31|1750.11|1754.98|1748.78|29
1653669590000|2022-05-27 16:39:50|1754.99|1748.79|1754.69|1748.49|1755.06|1748.86|1754.66|1748.46|29
1653669600000|2022-05-27 16:40:00|1754.67|1748.47|1755.73|1749.53|1755.93|1749.73|1754.65|1748.45|31
1653669610000|2022-05-27 16:40:10|1755.76|1749.56|1755.23|1749.03|1755.79|1749.59|1754.8|1748.6|36
1653669620000|2022-05-27 16:40:20|1755.21|1749.01|1755.46|1749.26|1755.46|1749.26|1754.98|1748.78|36
1653669630000|2022-05-27 16:40:30|1755.39|1749.19|1756.38|1750.18|1756.38|1750.18|1755.37|1749.17|37
1653669640000|2022-05-27 16:40:40|1756.28|1750.08|1756.53|1750.33|1756.76|1750.56|1755.97|1749.77|35
1653669650000|2022-05-27 16:40:50|1756.57|1750.37|1756.72|1750.52|1756.9|1750.7|1756.32|1750.12|35
1653669660000|2022-05-27 16:41:00|1756.71|1750.51|1757.61|1751.41|1757.78|1751.58|1756.17|1749.97|35
1653669670000|2022-05-27 16:41:10|1757.69|1751.49|1758.06|1751.86|1758.34|1752.14|1757.69|1751.49|38
1653669680000|2022-05-27 16:41:20|1758.1|1751.9|1758.5|1752.3|1758.5|1752.3|1757.88|1751.68|39
1653669690000|2022-05-27 16:41:30|1758.48|1752.28|1758.67|1752.47|1759.04|1752.84|1758.43|1752.23|37
1653669700000|2022-05-27 16:41:40|1758.6|1752.4|1757.53|1751.33|1758.85|1752.65|1757.38|1751.18|36
1653669710000|2022-05-27 16:41:50|1757.54|1751.34|1759.19|1752.99|1759.26|1753.06|1757.38|1751.18|38
1653669720000|2022-05-27 16:42:00|1759.1|1752.9|1758.6|1752.4|1759.24|1753.04|1758.6|1752.4|36
1653669730000|2022-05-27 16:42:10|1758.62|1752.42|1756.82|1750.62|1758.71|1752.51|1756.82|1750.62|36
1653669740000|2022-05-27 16:42:20|1756.96|1750.76|1757.34|1751.14|1757.34|1751.14|1756.36|1750.16|36
1653669750000|2022-05-27 16:42:30|1757.35|1751.15|1757.98|1751.78|1758.63|1752.43|1757.35|1751.15|35
1653669760000|2022-05-27 16:42:40|1758.04|1751.84|1757.91|1751.71|1758.7|1752.5|1757.83|1751.63|35
1653669770000|2022-05-27 16:42:50|1757.96|1751.76|1756.9|1750.7|1757.96|1751.76|1756.78|1750.58|35
1653669780000|2022-05-27 16:43:00|1756.93|1750.73|1756.02|1749.82|1756.95|1750.75|1755.98|1749.78|38
1653669790000|2022-05-27 16:43:10|1756.07|1749.87|1756.24|1750.04|1756.62|1750.42|1756.02|1749.82|36
1653669800000|2022-05-27 16:43:20|1756.31|1750.11|1756.78|1750.58|1756.78|1750.58|1756.05|1749.85|37
1653669810000|2022-05-27 16:43:30|1756.71|1750.51|1756.74|1750.54|1756.89|1750.69|1756.33|1750.13|36
1653669820000|2022-05-27 16:43:40|1756.77|1750.57|1756.91|1750.71|1757|1750.8|1756.33|1750.13|38
1653669830000|2022-05-27 16:43:50|1756.97|1750.77|1757.2|1751|1757.35|1751.15|1756.54|1750.34|32
1653669840000|2022-05-27 16:44:00|1757.14|1750.94|1756.91|1750.71|1757.39|1751.19|1756.52|1750.32|37
1653669850000|2022-05-27 16:44:10|1757.03|1750.83|1756.75|1750.55|1757.15|1750.95|1756.75|1750.55|29
1653669860000|2022-05-27 16:44:20|1756.96|1750.76|1756.66|1750.46|1757.02|1750.82|1756.29|1750.09|24
1653669870000|2022-05-27 16:44:30|1756.56|1750.36|1755.02|1748.82|1756.56|1750.36|1754.25|1748.05|36
1653669880000|2022-05-27 16:44:40|1755.15|1748.95|1755.84|1749.64|1755.9|1749.7|1754.92|1748.72|35
1653669890000|2022-05-27 16:44:50|1755.86|1749.66|1755.28|1749.08|1755.92|1749.72|1755.15|1748.95|37
1653669900000|2022-05-27 16:45:00|1755.3|1749.1|1754.79|1748.59|1755.39|1749.19|1754.11|1747.91|36
1653669910000|2022-05-27 16:45:10|1754.84|1748.64|1756.49|1750.29|1756.49|1750.29|1754.84|1748.64|36
1653669920000|2022-05-27 16:45:20|1756.54|1750.34|1757.3|1751.1|1757.33|1751.13|1756.54|1750.34|31
1653669930000|2022-05-27 16:45:30|1757.29|1751.09|1758.09|1751.89|1758.13|1751.93|1757.29|1751.09|31
1653669940000|2022-05-27 16:45:40|1757.87|1751.67|1758.08|1751.88|1758.19|1751.99|1757.87|1751.67|32
1653669950000|2022-05-27 16:45:50|1758.05|1751.85|1757.21|1751.01|1758.08|1751.88|1757.21|1751.01|25
1653669960000|2022-05-27 16:46:00|1757.2|1751|1757.95|1751.75|1758.01|1751.81|1757.18|1750.98|31
1653669970000|2022-05-27 16:46:10|1757.89|1751.69|1759.58|1753.38|1759.73|1753.53|1757.89|1751.69|31
1653669980000|2022-05-27 16:46:20|1759.7|1753.5|1759.27|1753.07|1760.2|1754|1759.27|1753.07|35
1653669990000|2022-05-27 16:46:30|1759.4|1753.2|1760.25|1754.05|1760.27|1754.07|1759.32|1753.12|29
1653670000000|2022-05-27 16:46:40|1760.18|1753.98|1759.41|1753.21|1760.64|1754.44|1759.12|1752.92|35
1653670010000|2022-05-27 16:46:50|1759.58|1753.38|1759.56|1753.36|1760.04|1753.84|1759.4|1753.2|31
1653670020000|2022-05-27 16:47:00|1759.57|1753.37|1759.55|1753.35|1759.76|1753.56|1758.89|1752.69|35
1653670030000|2022-05-27 16:47:10|1759.58|1753.38|1759.51|1753.31|1760.21|1754.01|1759.22|1753.02|34
1653670040000|2022-05-27 16:47:20|1759.49|1753.29|1759.09|1752.89|1759.83|1753.63|1759.08|1752.88|33
1653670050000|2022-05-27 16:47:30|1759.06|1752.86|1757.83|1751.63|1759.16|1752.96|1757.77|1751.57|35
1653670060000|2022-05-27 16:47:40|1758.02|1751.82|1758.98|1752.78|1759.04|1752.84|1757.89|1751.69|34
1653670070000|2022-05-27 16:47:50|1759.02|1752.82|1759.55|1753.35|1759.96|1753.76|1759.02|1752.82|35
1653670080000|2022-05-27 16:48:00|1759.56|1753.36|1759.63|1753.43|1759.75|1753.55|1759.08|1752.88|35
1653670090000|2022-05-27 16:48:10|1759.68|1753.48|1759.43|1753.23|1759.68|1753.48|1758.8|1752.6|35
1653670100000|2022-05-27 16:48:20|1759.41|1753.21|1759.4|1753.2|1759.55|1753.35|1758.99|1752.79|30
1653670110000|2022-05-27 16:48:30|1759.37|1753.17|1758.93|1752.73|1759.68|1753.48|1758.93|1752.73|35
1653670120000|2022-05-27 16:48:40|1758.92|1752.72|1759.07|1752.87|1759.07|1752.87|1758.35|1752.15|33
1653670130000|2022-05-27 16:48:50|1759.09|1752.89|1758.56|1752.36|1759.15|1752.95|1758.56|1752.36|26
1653670140000|2022-05-27 16:49:00|1758.59|1752.39|1757.65|1751.45|1758.59|1752.39|1757.4|1751.2|36
1653670150000|2022-05-27 16:49:10|1757.68|1751.48|1756.56|1750.36|1757.73|1751.53|1756.42|1750.22|32
1653670160000|2022-05-27 16:49:20|1756.51|1750.31|1757.55|1751.35|1757.56|1751.36|1756.42|1750.22|39
1653670170000|2022-05-27 16:49:30|1757.61|1751.41|1757.87|1751.67|1758.7|1752.5|1757.58|1751.38|36
1653670180000|2022-05-27 16:49:40|1757.84|1751.64|1757.63|1751.43|1758|1751.8|1757.53|1751.33|34
1653670190000|2022-05-27 16:49:50|1757.73|1751.53|1757.22|1751.02|1757.73|1751.53|1757.16|1750.96|33
1653670200000|2022-05-27 16:50:00|1757.13|1750.93|1758.23|1752.03|1758.52|1752.32|1756.81|1750.61|36
1653670210000|2022-05-27 16:50:10|1758.44|1752.24|1757.05|1750.85|1758.45|1752.25|1757.03|1750.83|34
1653670220000|2022-05-27 16:50:20|1756.99|1750.79|1757.85|1751.65|1757.85|1751.65|1756.99|1750.79|34
1653670230000|2022-05-27 16:50:30|1757.8|1751.6|1757.47|1751.27|1757.82|1751.62|1757.37|1751.17|30
1653670240000|2022-05-27 16:50:40|1757.51|1751.31|1757.57|1751.37|1757.84|1751.64|1757.34|1751.14|35
1653670250000|2022-05-27 16:50:50|1757.62|1751.42|1755.33|1749.13|1757.77|1751.57|1755.26|1749.06|37
1653670260000|2022-05-27 16:51:00|1755.45|1749.25|1755.81|1749.61|1756.2|1750|1755.21|1749.01|35
1653670270000|2022-05-27 16:51:10|1756.13|1749.93|1755.33|1749.13|1756.13|1749.93|1755.16|1748.96|25
1653670280000|2022-05-27 16:51:20|1755.19|1748.99|1753.86|1747.66|1755.29|1749.09|1753.86|1747.66|32
1653670290000|2022-05-27 16:51:30|1753.87|1747.67|1754.43|1748.23|1754.87|1748.67|1753.87|1747.67|34
1653670300000|2022-05-27 16:51:40|1754.34|1748.14|1753.73|1747.53|1754.55|1748.35|1753.73|1747.53|34
1653670310000|2022-05-27 16:51:50|1753.49|1747.29|1753.27|1747.07|1753.6|1747.4|1753.08|1746.88|34
1653670320000|2022-05-27 16:52:00|1753.12|1746.92|1753.31|1747.11|1753.52|1747.32|1753.08|1746.88|37
1653670330000|2022-05-27 16:52:10|1753.38|1747.18|1752.06|1745.86|1753.51|1747.31|1752.06|1745.86|35
1653670340000|2022-05-27 16:52:20|1752.07|1745.87|1751.48|1745.28|1752.81|1746.61|1751.43|1745.23|38
1653670350000|2022-05-27 16:52:30|1751.57|1745.37|1751.01|1744.81|1751.57|1745.37|1750.62|1744.42|37
1653670360000|2022-05-27 16:52:40|1751.08|1744.88|1750.89|1744.69|1751.46|1745.26|1750.89|1744.69|35
1653670370000|2022-05-27 16:52:50|1750.87|1744.67|1748.81|1742.61|1750.87|1744.67|1748.81|1742.61|37
1653670380000|2022-05-27 16:53:00|1749.08|1742.88|1746.62|1740.42|1750.15|1743.95|1746.62|1740.42|40
1653670390000|2022-05-27 16:53:10|1746.47|1740.27|1744.12|1737.92|1746.47|1740.27|1743.92|1737.72|38
1653670400000|2022-05-27 16:53:20|1743.99|1737.79|1744.18|1737.98|1744.7|1738.5|1743.15|1736.95|39
1653670410000|2022-05-27 16:53:30|1743.76|1737.56|1742.91|1736.71|1744.15|1737.95|1742.89|1736.69|39
1653670420000|2022-05-27 16:53:40|1742.86|1736.66|1742.96|1736.76|1743.11|1736.91|1741.72|1735.52|38
1653670430000|2022-05-27 16:53:50|1742.86|1736.66|1741.09|1734.89|1742.86|1736.66|1740.3|1734.1|35
1653670440000|2022-05-27 16:54:00|1740.84|1734.64|1744.12|1737.92|1744.16|1737.96|1740.44|1734.24|34
1653670450000|2022-05-27 16:54:10|1744.11|1737.91|1744.21|1738.01|1744.42|1738.22|1743.34|1737.14|38
1653670460000|2022-05-27 16:54:20|1744.24|1738.04|1741.92|1735.72|1744.24|1738.04|1741.92|1735.72|36
1653670470000|2022-05-27 16:54:30|1741.86|1735.66|1743.42|1737.22|1743.55|1737.35|1741.74|1735.54|36
1653670480000|2022-05-27 16:54:40|1743.41|1737.21|1744.49|1738.29|1744.49|1738.29|1743.05|1736.85|36
1653670490000|2022-05-27 16:54:50|1744.62|1738.42|1743.74|1737.54|1744.62|1738.42|1743.49|1737.29|39
1653670500000|2022-05-27 16:55:00|1743.75|1737.55|1744.97|1738.77|1745.09|1738.89|1743.63|1737.43|36
1653670510000|2022-05-27 16:55:10|1745.21|1739.01|1745.52|1739.32|1745.55|1739.35|1745.08|1738.88|37
1653670520000|2022-05-27 16:55:20|1745.5|1739.3|1744.79|1738.59|1745.81|1739.61|1744.7|1738.5|29
1653670530000|2022-05-27 16:55:30|1744.72|1738.52|1744.8|1738.6|1744.97|1738.77|1743.77|1737.57|33
1653670540000|2022-05-27 16:55:40|1744.81|1738.61|1744.04|1737.84|1745.37|1739.17|1744.04|1737.84|36
1653670550000|2022-05-27 16:55:50|1743.8|1737.6|1743.68|1737.48|1743.8|1737.6|1743.06|1736.86|29
1653670560000|2022-05-27 16:56:00|1743.63|1737.43|1745.33|1739.13|1745.46|1739.26|1743.63|1737.43|31
1653670570000|2022-05-27 16:56:10|1745.32|1739.12|1744.85|1738.65|1745.54|1739.34|1744.78|1738.58|39
1653670580000|2022-05-27 16:56:20|1744.59|1738.39|1744.94|1738.74|1744.98|1738.78|1744.57|1738.37|34
1653670590000|2022-05-27 16:56:30|1744.86|1738.66|1744.64|1738.44|1745.02|1738.82|1744.13|1737.93|35
1653670600000|2022-05-27 16:56:40|1744.79|1738.59|1745.21|1739.01|1745.21|1739.01|1744.6|1738.4|36
1653670610000|2022-05-27 16:56:50|1745.16|1738.96|1746.17|1739.97|1746.17|1739.97|1745.16|1738.96|33
1653670620000|2022-05-27 16:57:00|1746.09|1739.89|1745.71|1739.51|1746.12|1739.92|1745.62|1739.42|38
1653670630000|2022-05-27 16:57:10|1745.64|1739.44|1745.51|1739.31|1745.71|1739.51|1745.26|1739.06|35
1653670640000|2022-05-27 16:57:20|1745.61|1739.41|1744.94|1738.74|1745.63|1739.43|1744.79|1738.59|36
1653670650000|2022-05-27 16:57:30|1744.91|1738.71|1745.22|1739.02|1745.68|1739.48|1744.86|1738.66|35
1653670660000|2022-05-27 16:57:40|1745.2|1739|1745.35|1739.15|1745.5|1739.3|1745.12|1738.92|25
1653670670000|2022-05-27 16:57:50|1745.44|1739.24|1744.13|1737.93|1745.44|1739.24|1744.13|1737.93|21
1653670680000|2022-05-27 16:58:00|1744.35|1738.15|1744.25|1738.05|1744.51|1738.31|1743.62|1737.42|30
1653670690000|2022-05-27 16:58:10|1744.35|1738.15|1744.87|1738.67|1744.91|1738.71|1744.35|1738.15|34
1653670700000|2022-05-27 16:58:20|1744.98|1738.78|1745.44|1739.24|1745.61|1739.41|1744.98|1738.78|30
1653670710000|2022-05-27 16:58:30|1745.53|1739.33|1745.55|1739.35|1745.63|1739.43|1745.11|1738.91|36
1653670720000|2022-05-27 16:58:40|1745.56|1739.36|1745.78|1739.58|1745.87|1739.67|1745.18|1738.98|38
1653670730000|2022-05-27 16:58:50|1745.79|1739.59|1745.98|1739.78|1746.05|1739.85|1745.79|1739.59|31
1653670740000|2022-05-27 16:59:00|1746.01|1739.81|1747.99|1741.79|1747.99|1741.79|1745.84|1739.64|34
1653670750000|2022-05-27 16:59:10|1748.35|1742.15|1748.31|1742.11|1749.32|1743.12|1747.59|1741.39|38
1653670760000|2022-05-27 16:59:20|1748.23|1742.03|1747.94|1741.74|1748.65|1742.45|1747.68|1741.48|33
1653670770000|2022-05-27 16:59:30|1747.81|1741.61|1746.76|1740.56|1747.81|1741.61|1746.65|1740.45|38
1653670780000|2022-05-27 16:59:40|1746.66|1740.46|1747.13|1740.93|1747.13|1740.93|1746.24|1740.04|34
1653670790000|2022-05-27 16:59:50|1747.14|1740.94|1747.23|1741.03|1747.39|1741.19|1746.18|1739.98|35
1653670800000|2022-05-27 17:00:00|1747.27|1741.07|1746.88|1740.68|1747.47|1741.27|1746.43|1740.23|37
1653670810000|2022-05-27 17:00:10|1746.87|1740.67|1746.05|1739.85|1747.11|1740.91|1745.94|1739.74|38
1653670820000|2022-05-27 17:00:20|1745.96|1739.76|1745.28|1739.08|1745.96|1739.76|1745.04|1738.84|40
1653670830000|2022-05-27 17:00:30|1745.22|1739.02|1749.02|1742.82|1749.02|1742.82|1745.16|1738.96|35
1653670840000|2022-05-27 17:00:40|1748.82|1742.62|1748.74|1742.54|1749.11|1742.91|1748.68|1742.48|36
1653670850000|2022-05-27 17:00:50|1748.69|1742.49|1747.79|1741.59|1749.06|1742.86|1747.77|1741.57|32
1653670860000|2022-05-27 17:01:00|1747.77|1741.57|1749.33|1743.13|1749.33|1743.13|1747.76|1741.56|37
1653670870000|2022-05-27 17:01:10|1749.29|1743.09|1749.39|1743.19|1749.53|1743.33|1749.15|1742.95|34
1653670880000|2022-05-27 17:01:20|1749.38|1743.18|1748.3|1742.1|1749.38|1743.18|1748.05|1741.85|33
1653670890000|2022-05-27 17:01:30|1748.18|1741.98|1748.16|1741.96|1748.55|1742.35|1747.81|1741.61|39
1653670900000|2022-05-27 17:01:40|1748.37|1742.17|1749.47|1743.27|1749.47|1743.27|1748.18|1741.98|33
1653670910000|2022-05-27 17:01:50|1749.33|1743.13|1749.58|1743.38|1749.58|1743.38|1749.18|1742.98|35
1653670920000|2022-05-27 17:02:00|1749.52|1743.32|1749.5|1743.3|1749.62|1743.42|1749.14|1742.94|34
1653670930000|2022-05-27 17:02:10|1749.49|1743.29|1749.18|1742.98|1749.53|1743.33|1749.05|1742.85|37
1653670940000|2022-05-27 17:02:20|1749.16|1742.96|1749.26|1743.06|1749.35|1743.15|1748.86|1742.66|31
1653670950000|2022-05-27 17:02:30|1749.25|1743.05|1749.31|1743.11|1749.38|1743.18|1749.06|1742.86|29
1653670960000|2022-05-27 17:02:40|1749.32|1743.12|1748.53|1742.33|1749.36|1743.16|1748.53|1742.33|33
1653670970000|2022-05-27 17:02:50|1748.48|1742.28|1747.43|1741.23|1748.57|1742.37|1746.99|1740.79|36
1653670980000|2022-05-27 17:03:00|1746.96|1740.76|1745.24|1739.04|1746.96|1740.76|1744.94|1738.74|38
1653670990000|2022-05-27 17:03:10|1745.31|1739.11|1745.52|1739.32|1745.76|1739.56|1745.06|1738.86|39
1653671000000|2022-05-27 17:03:20|1745.63|1739.43|1744.57|1738.37|1745.74|1739.54|1744.35|1738.15|36
1653671010000|2022-05-27 17:03:30|1744.1|1737.9|1744.24|1738.04|1744.66|1738.46|1744.07|1737.87|36
1653671020000|2022-05-27 17:03:40|1744.3|1738.1|1744.17|1737.97|1744.42|1738.22|1743.89|1737.69|38
1653671030000|2022-05-27 17:03:50|1744.14|1737.94|1745.75|1739.55|1745.75|1739.55|1744.13|1737.93|37
1653671040000|2022-05-27 17:04:00|1745.72|1739.52|1746.17|1739.97|1746.17|1739.97|1745.58|1739.38|37
1653671050000|2022-05-27 17:04:10|1746.14|1739.94|1748.02|1741.82|1748.26|1742.06|1746.14|1739.94|38
1653671060000|2022-05-27 17:04:20|1748.1|1741.9|1748.98|1742.78|1749.34|1743.14|1747.83|1741.63|35
1653671070000|2022-05-27 17:04:30|1749.03|1742.83|1751.36|1745.16|1751.55|1745.35|1748.85|1742.65|40
1653671080000|2022-05-27 17:04:40|1751.42|1745.22|1752.2|1746|1753.18|1746.98|1751.39|1745.19|39
1653671090000|2022-05-27 17:04:50|1752.22|1746.02|1753.65|1747.45|1753.65|1747.45|1752.21|1746.01|37
1653671100000|2022-05-27 17:05:00|1753.69|1747.49|1752.13|1745.93|1753.69|1747.49|1752.13|1745.93|39
1653671110000|2022-05-27 17:05:10|1752.15|1745.95|1751.9|1745.7|1752.48|1746.28|1750.67|1744.47|39
1653671120000|2022-05-27 17:05:20|1751.92|1745.72|1752.66|1746.46|1752.73|1746.53|1751.34|1745.14|38
1653671130000|2022-05-27 17:05:30|1752.56|1746.36|1752.69|1746.49|1752.92|1746.72|1752.27|1746.07|34
1653671140000|2022-05-27 17:05:40|1752.81|1746.61|1751.63|1745.43|1753.11|1746.91|1751.58|1745.38|36
1653671150000|2022-05-27 17:05:50|1751.75|1745.55|1751.63|1745.43|1751.93|1745.73|1751.45|1745.25|33
1653671160000|2022-05-27 17:06:00|1751.74|1745.54|1751.13|1744.93|1751.78|1745.58|1750.45|1744.25|35
1653671170000|2022-05-27 17:06:10|1751.35|1745.15|1751.38|1745.18|1751.4|1745.2|1750.76|1744.56|35
1653671180000|2022-05-27 17:06:20|1751.46|1745.26|1752.99|1746.79|1752.99|1746.79|1751.46|1745.26|37
1653671190000|2022-05-27 17:06:30|1752.91|1746.71|1753.06|1746.86|1753.07|1746.87|1752.83|1746.63|34
1653671200000|2022-05-27 17:06:40|1753.05|1746.85|1753.84|1747.64|1753.99|1747.79|1752.89|1746.69|37
1653671210000|2022-05-27 17:06:50|1753.92|1747.72|1754.35|1748.15|1755.13|1748.93|1753.88|1747.68|38
1653671220000|2022-05-27 17:07:00|1754.46|1748.26|1753.8|1747.6|1754.61|1748.41|1753.8|1747.6|32
1653671230000|2022-05-27 17:07:10|1754.11|1747.91|1753.29|1747.09|1754.11|1747.91|1752.71|1746.51|35
1653671240000|2022-05-27 17:07:20|1753.26|1747.06|1753.7|1747.5|1753.8|1747.6|1753.09|1746.89|35
1653671250000|2022-05-27 17:07:30|1753.64|1747.44|1754.41|1748.21|1754.41|1748.21|1753.64|1747.44|31
1653671260000|2022-05-27 17:07:40|1754.35|1748.15|1753.79|1747.59|1754.42|1748.22|1753.45|1747.25|33
1653671270000|2022-05-27 17:07:50|1753.61|1747.41|1754.58|1748.38|1755.38|1749.18|1753.61|1747.41|38
1653671280000|2022-05-27 17:08:00|1754.53|1748.33|1754.81|1748.61|1755.23|1749.03|1754.12|1747.92|33
1653671290000|2022-05-27 17:08:10|1754.85|1748.65|1754.1|1747.9|1755.25|1749.05|1753.97|1747.77|31
1653671300000|2022-05-27 17:08:20|1754.11|1747.91|1753.98|1747.78|1754.38|1748.18|1753.94|1747.74|32
1653671310000|2022-05-27 17:08:30|1753.94|1747.74|1753.85|1747.65|1754.11|1747.91|1753.74|1747.54|25
1653671320000|2022-05-27 17:08:40|1753.88|1747.68|1754.84|1748.64|1754.89|1748.69|1753.85|1747.65|29
1653671330000|2022-05-27 17:08:50|1754.83|1748.63|1754.89|1748.69|1754.97|1748.77|1754.78|1748.58|36
1653671340000|2022-05-27 17:09:00|1754.88|1748.68|1754.36|1748.16|1754.9|1748.7|1753.95|1747.75|31
1653671350000|2022-05-27 17:09:10|1754.39|1748.19|1754.23|1748.03|1754.45|1748.25|1754.23|1748.03|31
1653671360000|2022-05-27 17:09:20|1754.17|1747.97|1755.58|1749.38|1755.58|1749.38|1754.17|1747.97|35
1653671370000|2022-05-27 17:09:30|1755.57|1749.37|1755.75|1749.55|1755.77|1749.57|1755.49|1749.29|34
1653671380000|2022-05-27 17:09:40|1755.86|1749.66|1756.22|1750.02|1756.98|1750.78|1755.86|1749.66|36
1653671390000|2022-05-27 17:09:50|1756.18|1749.98|1756.8|1750.6|1756.8|1750.6|1755.87|1749.67|35
1653671400000|2022-05-27 17:10:00|1756.82|1750.62|1755.56|1749.36|1756.93|1750.73|1755.56|1749.36|35
1653671410000|2022-05-27 17:10:10|1755.54|1749.34|1754.85|1748.65|1755.58|1749.38|1754.68|1748.48|35
1653671420000|2022-05-27 17:10:20|1754.73|1748.53|1756.8|1750.6|1756.83|1750.63|1754.66|1748.46|34
1653671430000|2022-05-27 17:10:30|1756.75|1750.55|1758.52|1752.32|1758.52|1752.32|1756.75|1750.55|40
1653671440000|2022-05-27 17:10:40|1758.68|1752.48|1758.9|1752.7|1759.09|1752.89|1758.21|1752.01|38
1653671450000|2022-05-27 17:10:50|1758.85|1752.65|1757.32|1751.12|1758.92|1752.72|1757.28|1751.08|38
1653671460000|2022-05-27 17:11:00|1757.29|1751.09|1759.45|1753.25|1759.5|1753.3|1757.26|1751.06|36
1653671470000|2022-05-27 17:11:10|1759.44|1753.24|1758.76|1752.56|1759.44|1753.24|1758.08|1751.88|39
1653671480000|2022-05-27 17:11:20|1758.74|1752.54|1758.31|1752.11|1758.76|1752.56|1757.41|1751.21|35
1653671490000|2022-05-27 17:11:30|1758.36|1752.16|1757.67|1751.47|1758.51|1752.31|1757.42|1751.22|35
1653671500000|2022-05-27 17:11:40|1757.63|1751.43|1757.27|1751.07|1757.66|1751.46|1757.22|1751.02|33
1653671510000|2022-05-27 17:11:50|1757.42|1751.22|1756.86|1750.66|1757.43|1751.23|1756.3|1750.1|36
1653671520000|2022-05-27 17:12:00|1756.92|1750.72|1754.16|1747.96|1756.92|1750.72|1754.16|1747.96|38
1653671530000|2022-05-27 17:12:10|1754.17|1747.97|1753.96|1747.76|1754.8|1748.6|1753.58|1747.38|34
1653671540000|2022-05-27 17:12:20|1754.08|1747.88|1754.66|1748.46|1754.67|1748.47|1753.94|1747.74|36
1653671550000|2022-05-27 17:12:30|1754.83|1748.63|1753.95|1747.75|1755.1|1748.9|1753.83|1747.63|37
1653671560000|2022-05-27 17:12:40|1753.99|1747.79|1754.29|1748.09|1754.63|1748.43|1753.99|1747.79|37
1653671570000|2022-05-27 17:12:50|1754.32|1748.12|1754.57|1748.37|1755.09|1748.89|1754.26|1748.06|37
1653671580000|2022-05-27 17:13:00|1754.63|1748.43|1754.41|1748.21|1754.86|1748.66|1754.41|1748.21|36
1653671590000|2022-05-27 17:13:10|1754.33|1748.13|1753.31|1747.11|1754.41|1748.21|1753.31|1747.11|37
1653671600000|2022-05-27 17:13:20|1753.35|1747.15|1753.15|1746.95|1753.35|1747.15|1752.83|1746.63|34
1653671610000|2022-05-27 17:13:30|1753.17|1746.97|1754.54|1748.34|1754.55|1748.35|1753.1|1746.9|39
1653671620000|2022-05-27 17:13:40|1754.52|1748.32|1753.75|1747.55|1754.57|1748.37|1753.6|1747.4|35
1653671630000|2022-05-27 17:13:50|1753.77|1747.57|1754.18|1747.98|1754.25|1748.05|1753.77|1747.57|35
1653671640000|2022-05-27 17:14:00|1754.56|1748.36|1754.18|1747.98|1754.64|1748.44|1754.11|1747.91|39
1653671650000|2022-05-27 17:14:10|1754.2|1748|1752.38|1746.18|1754.38|1748.18|1752.38|1746.18|34
1653671660000|2022-05-27 17:14:20|1752.8|1746.6|1753.72|1747.52|1753.72|1747.52|1752.8|1746.6|24
1653671670000|2022-05-27 17:14:30|1754.03|1747.83|1754.14|1747.94|1754.35|1748.15|1753.99|1747.79|36
1653671680000|2022-05-27 17:14:40|1754.01|1747.81|1754.77|1748.57|1754.77|1748.57|1753.85|1747.65|37
1653671690000|2022-05-27 17:14:50|1754.88|1748.68|1754.81|1748.61|1755.17|1748.97|1754.62|1748.42|30
1653671700000|2022-05-27 17:15:00|1754.74|1748.54|1753.08|1746.88|1755.07|1748.87|1753.08|1746.88|37
1653671710000|2022-05-27 17:15:10|1753.11|1746.91|1751.91|1745.71|1753.11|1746.91|1751.89|1745.69|29
1653671720000|2022-05-27 17:15:20|1751.86|1745.66|1752.93|1746.73|1753.04|1746.84|1751.86|1745.66|27
1653671730000|2022-05-27 17:15:30|1752.94|1746.74|1753.91|1747.71|1753.95|1747.75|1752.94|1746.74|37
1653671740000|2022-05-27 17:15:40|1753.95|1747.75|1754.55|1748.35|1754.87|1748.67|1753.76|1747.56|37
1653671750000|2022-05-27 17:15:50|1754.52|1748.32|1754.81|1748.61|1754.86|1748.66|1754.52|1748.32|34
1653671760000|2022-05-27 17:16:00|1754.67|1748.47|1753.4|1747.2|1754.77|1748.57|1753.34|1747.14|35
1653671770000|2022-05-27 17:16:10|1753.31|1747.11|1753.51|1747.31|1753.57|1747.37|1753.23|1747.03|31
1653671780000|2022-05-27 17:16:20|1753.49|1747.29|1750.3|1744.1|1753.57|1747.37|1750.26|1744.06|37
1653671790000|2022-05-27 17:16:30|1750.4|1744.2|1747.96|1741.76|1750.4|1744.2|1747.33|1741.13|38
1653671800000|2022-05-27 17:16:40|1747.87|1741.67|1749.26|1743.06|1749.26|1743.06|1747.69|1741.49|36
1653671810000|2022-05-27 17:16:50|1749.21|1743.01|1748.19|1741.99|1749.27|1743.07|1748.16|1741.96|38
1653671820000|2022-05-27 17:17:00|1748.04|1741.84|1748.62|1742.42|1748.78|1742.58|1748.04|1741.84|35
1653671830000|2022-05-27 17:17:10|1748.58|1742.38|1747.58|1741.38|1748.69|1742.49|1747.17|1740.97|35
1653671840000|2022-05-27 17:17:20|1747.64|1741.44|1747.07|1740.87|1747.69|1741.49|1746.69|1740.49|35
1653671850000|2022-05-27 17:17:30|1746.82|1740.62|1745.51|1739.31|1746.82|1740.62|1745.41|1739.21|39
1653671860000|2022-05-27 17:17:40|1745.56|1739.36|1744.9|1738.7|1746.07|1739.87|1744.9|1738.7|36
1653671870000|2022-05-27 17:17:50|1744.93|1738.73|1743.13|1736.93|1744.93|1738.73|1743.11|1736.91|38
1653671880000|2022-05-27 17:18:00|1742.78|1736.58|1733.81|1727.61|1742.82|1736.62|1733.81|1727.61|38
1653671890000|2022-05-27 17:18:10|1733.74|1727.54|1737.75|1731.55|1737.94|1731.74|1733.74|1727.54|40
1653671900000|2022-05-27 17:18:20|1738.84|1732.64|1736.5|1730.3|1739.63|1733.43|1736.5|1730.3|38
1653671910000|2022-05-27 17:18:30|1736.35|1730.15|1737.67|1731.47|1739.12|1732.92|1735.85|1729.65|40
1653671920000|2022-05-27 17:18:40|1737.56|1731.36|1736.58|1730.38|1738.6|1732.4|1736.41|1730.21|38
1653671930000|2022-05-27 17:18:50|1736.46|1730.26|1735.81|1729.61|1736.55|1730.35|1735.8|1729.6|37
1653671940000|2022-05-27 17:19:00|1735.06|1728.86|1737.31|1731.11|1737.33|1731.13|1734.24|1728.04|37
1653671950000|2022-05-27 17:19:10|1737.15|1730.95|1738.07|1731.87|1738.61|1732.41|1737.15|1730.95|39
1653671960000|2022-05-27 17:19:20|1738.12|1731.92|1736.09|1729.89|1738.26|1732.06|1736.09|1729.89|37
1653671970000|2022-05-27 17:19:30|1736.14|1729.94|1735.29|1729.09|1736.47|1730.27|1735.28|1729.08|38
1653671980000|2022-05-27 17:19:40|1735.3|1729.1|1737.25|1731.05|1737.25|1731.05|1735.3|1729.1|36
1653671990000|2022-05-27 17:19:50|1737.32|1731.12|1739.8|1733.6|1739.82|1733.62|1737.32|1731.12|33
1653672000000|2022-05-27 17:20:00|1739.66|1733.46|1738.59|1732.39|1739.91|1733.71|1737.54|1731.34|37
1653672010000|2022-05-27 17:20:10|1738.68|1732.48|1736.45|1730.25|1738.69|1732.49|1735.91|1729.71|40
1653672020000|2022-05-27 17:20:20|1736.37|1730.17|1736.89|1730.69|1737.04|1730.84|1736.07|1729.87|37
1653672030000|2022-05-27 17:20:30|1736.98|1730.78|1737.24|1731.04|1738.28|1732.08|1736.56|1730.36|39
1653672040000|2022-05-27 17:20:40|1737.3|1731.1|1736.62|1730.42|1737.58|1731.38|1736.62|1730.42|40
1653672050000|2022-05-27 17:20:50|1736.55|1730.35|1736.82|1730.62|1737.16|1730.96|1736.55|1730.35|38
1653672060000|2022-05-27 17:21:00|1736.87|1730.67|1736.09|1729.89|1737.17|1730.97|1736.09|1729.89|39
1653672070000|2022-05-27 17:21:10|1736.06|1729.86|1736.24|1730.04|1736.77|1730.57|1735.74|1729.54|38
1653672080000|2022-05-27 17:21:20|1736.22|1730.02|1735.2|1729|1736.53|1730.33|1735.2|1729|36
1653672090000|2022-05-27 17:21:30|1735.19|1728.99|1734.64|1728.44|1735.81|1729.61|1734.55|1728.35|34
1653672100000|2022-05-27 17:21:40|1734.63|1728.43|1736.17|1729.97|1736.55|1730.35|1734.19|1727.99|39
1653672110000|2022-05-27 17:21:50|1736.1|1729.9|1735.92|1729.72|1736.22|1730.02|1735.58|1729.38|38
1653672120000|2022-05-27 17:22:00|1735.9|1729.7|1732.29|1726.09|1735.9|1729.7|1732.29|1726.09|38
1653672130000|2022-05-27 17:22:10|1732.06|1725.86|1728.89|1722.69|1732.12|1725.92|1728.89|1722.69|39
1653672140000|2022-05-27 17:22:20|1728.76|1722.56|1729.16|1722.96|1730.66|1724.46|1728.56|1722.36|40
1653672150000|2022-05-27 17:22:30|1728.82|1722.62|1729.47|1723.27|1729.48|1723.28|1728.76|1722.56|38
1653672160000|2022-05-27 17:22:40|1729.26|1723.06|1732.06|1725.86|1732.46|1726.26|1728.4|1722.2|40
1653672170000|2022-05-27 17:22:50|1732.19|1725.99|1732.86|1726.66|1732.86|1726.66|1731.17|1724.97|39
1653672180000|2022-05-27 17:23:00|1733|1726.8|1732.47|1726.27|1733.52|1727.32|1732.43|1726.23|37
1653672190000|2022-05-27 17:23:10|1732.27|1726.07|1730.4|1724.2|1732.44|1726.24|1730.4|1724.2|39
1653672200000|2022-05-27 17:23:20|1729.87|1723.67|1730.55|1724.35|1730.55|1724.35|1727.37|1721.17|39
1653672210000|2022-05-27 17:23:30|1730.94|1724.74|1729.74|1723.54|1731.57|1725.37|1729.64|1723.44|37
1653672220000|2022-05-27 17:23:40|1729.75|1723.55|1731.29|1725.09|1731.29|1725.09|1729.72|1723.52|37
1653672230000|2022-05-27 17:23:50|1731.43|1725.23|1731.06|1724.86|1731.69|1725.49|1730.64|1724.44|39
1653672240000|2022-05-27 17:24:00|1731.08|1724.88|1734.18|1727.98|1734.18|1727.98|1731.08|1724.88|39
1653672250000|2022-05-27 17:24:10|1734.19|1727.99|1733.12|1726.92|1734.91|1728.71|1733.02|1726.82|37
1653672260000|2022-05-27 17:24:20|1732.98|1726.78|1732.28|1726.08|1733.68|1727.48|1730.98|1724.78|38
1653672270000|2022-05-27 17:24:30|1732.06|1725.86|1731.53|1725.33|1732.96|1726.76|1731.48|1725.28|32
1653672280000|2022-05-27 17:24:40|1731.58|1725.38|1731.34|1725.14|1731.77|1725.57|1731.16|1724.96|39
1653672290000|2022-05-27 17:24:50|1731.36|1725.16|1731.85|1725.65|1731.85|1725.65|1731.1|1724.9|33
1653672300000|2022-05-27 17:25:00|1731.95|1725.75|1736.28|1730.08|1736.34|1730.14|1731.95|1725.75|39
1653672310000|2022-05-27 17:25:10|1736.14|1729.94|1737.49|1731.29|1737.87|1731.67|1734.85|1728.65|40
1653672320000|2022-05-27 17:25:20|1737.34|1731.14|1739.41|1733.21|1741.58|1735.38|1737.34|1731.14|38
1653672330000|2022-05-27 17:25:30|1739.11|1732.91|1739.11|1732.91|1740.12|1733.92|1738.85|1732.65|38
1653672340000|2022-05-27 17:25:40|1739.2|1733|1738.44|1732.24|1739.99|1733.79|1738.1|1731.9|39
1653672350000|2022-05-27 17:25:50|1738.02|1731.82|1738.21|1732.01|1739.21|1733.01|1737.54|1731.34|40
1653672360000|2022-05-27 17:26:00|1738.32|1732.12|1741.59|1735.39|1742.4|1736.2|1738.02|1731.82|40
1653672370000|2022-05-27 17:26:10|1741.56|1735.36|1740.75|1734.55|1742.54|1736.34|1740.75|1734.55|38
1653672380000|2022-05-27 17:26:20|1740.91|1734.71|1742.9|1736.7|1743.89|1737.69|1740.91|1734.71|39
1653672390000|2022-05-27 17:26:30|1742.52|1736.32|1743.83|1737.63|1743.83|1737.63|1741.96|1735.76|35
1653672400000|2022-05-27 17:26:40|1743.86|1737.66|1744.7|1738.5|1745.03|1738.83|1743.86|1737.66|37
1653672410000|2022-05-27 17:26:50|1745.13|1738.93|1744.58|1738.38|1745.24|1739.04|1744.58|1738.38|39
1653672420000|2022-05-27 17:27:00|1744.51|1738.31|1745.52|1739.32|1745.64|1739.44|1743.9|1737.7|38
1653672430000|2022-05-27 17:27:10|1745.53|1739.33|1747.56|1741.36|1747.56|1741.36|1745.44|1739.24|35
1653672440000|2022-05-27 17:27:20|1747.48|1741.28|1746.32|1740.12|1748.51|1742.31|1746.06|1739.86|40
1653672450000|2022-05-27 17:27:30|1746.22|1740.02|1745.01|1738.81|1746.78|1740.58|1744.99|1738.79|38
1653672460000|2022-05-27 17:27:40|1745.02|1738.82|1745.77|1739.57|1746.79|1740.59|1744.88|1738.68|40
1653672470000|2022-05-27 17:27:50|1745.69|1739.49|1744.76|1738.56|1745.8|1739.6|1744.76|1738.56|37
1653672480000|2022-05-27 17:28:00|1744.82|1738.62|1743.95|1737.75|1745.03|1738.83|1743.57|1737.37|39
1653672490000|2022-05-27 17:28:10|1743.9|1737.7|1744.69|1738.49|1744.98|1738.78|1743.27|1737.07|39
1653672500000|2022-05-27 17:28:20|1744.88|1738.68|1746.58|1740.38|1746.64|1740.44|1744.88|1738.68|37
1653672510000|2022-05-27 17:28:30|1746.65|1740.45|1746.87|1740.67|1747.07|1740.87|1746.57|1740.37|36
1653672520000|2022-05-27 17:28:40|1746.9|1740.7|1746.9|1740.7|1746.93|1740.73|1746.62|1740.42|35
1653672530000|2022-05-27 17:28:50|1746.88|1740.68|1747.06|1740.86|1747.3|1741.1|1746.68|1740.48|39
1653672540000|2022-05-27 17:29:00|1746.79|1740.59|1747.47|1741.27|1747.47|1741.27|1745.82|1739.62|36
1653672550000|2022-05-27 17:29:10|1747.48|1741.28|1746.21|1740.01|1747.53|1741.33|1746.18|1739.98|39
1653672560000|2022-05-27 17:29:20|1746.09|1739.89|1745|1738.8|1746.09|1739.89|1743.6|1737.4|36
1653672570000|2022-05-27 17:29:30|1744.82|1738.62|1743.74|1737.54|1744.86|1738.66|1743.54|1737.34|34
1653672580000|2022-05-27 17:29:40|1743.58|1737.38|1744.03|1737.83|1744.03|1737.83|1743.27|1737.07|30
1653672590000|2022-05-27 17:29:50|1744.05|1737.85|1744.4|1738.2|1744.56|1738.36|1744.02|1737.82|34
1653672600000|2022-05-27 17:30:00|1744.72|1738.52|1742.58|1736.38|1744.75|1738.55|1741.97|1735.77|38
1653672610000|2022-05-27 17:30:10|1742.64|1736.44|1743.99|1737.79|1744.11|1737.91|1742.13|1735.93|39
1653672620000|2022-05-27 17:30:20|1743.89|1737.69|1745.01|1738.81|1745.01|1738.81|1743.78|1737.58|38
1653672630000|2022-05-27 17:30:30|1745.3|1739.1|1746.8|1740.6|1747.14|1740.94|1745.3|1739.1|37
1653672640000|2022-05-27 17:30:40|1746.82|1740.62|1747.13|1740.93|1747.41|1741.21|1746.82|1740.62|32
1653672650000|2022-05-27 17:30:50|1747.09|1740.89|1748.05|1741.85|1748.09|1741.89|1746.92|1740.72|35
1653672660000|2022-05-27 17:31:00|1747.88|1741.68|1748.07|1741.87|1748.14|1741.94|1746.66|1740.46|35
1653672670000|2022-05-27 17:31:10|1748.2|1742|1747.75|1741.55|1748.23|1742.03|1747.49|1741.29|40
1653672680000|2022-05-27 17:31:20|1747.69|1741.49|1745.6|1739.4|1747.72|1741.52|1745.57|1739.37|39
1653672690000|2022-05-27 17:31:30|1745.49|1739.29|1745.18|1738.98|1745.76|1739.56|1745.15|1738.95|38
1653672700000|2022-05-27 17:31:40|1745.2|1739|1745.58|1739.38|1745.78|1739.58|1745.2|1739|33
1653672710000|2022-05-27 17:31:50|1745.77|1739.57|1745.41|1739.21|1745.78|1739.58|1745.41|1739.21|35
1653672720000|2022-05-27 17:32:00|1745.07|1738.87|1744.78|1738.58|1745.07|1738.87|1744.62|1738.42|35
1653672730000|2022-05-27 17:32:10|1744.93|1738.73|1743.95|1737.75|1744.95|1738.75|1743.52|1737.32|32
1653672740000|2022-05-27 17:32:20|1744.17|1737.97|1743.3|1737.1|1744.47|1738.27|1742.78|1736.58|32
1653672750000|2022-05-27 17:32:30|1743.45|1737.25|1743.06|1736.86|1743.69|1737.49|1743.02|1736.82|35
1653672760000|2022-05-27 17:32:40|1743.16|1736.96|1744.69|1738.49|1744.76|1738.56|1743.16|1736.96|39
1653672770000|2022-05-27 17:32:50|1744.59|1738.39|1743.99|1737.79|1744.71|1738.51|1743.67|1737.47|34
1653672780000|2022-05-27 17:33:00|1743.82|1737.62|1740.16|1733.96|1743.82|1737.62|1740.16|1733.96|36
1653672790000|2022-05-27 17:33:10|1740.06|1733.86|1741.16|1734.96|1741.28|1735.08|1739.17|1732.97|39
1653672800000|2022-05-27 17:33:20|1741.19|1734.99|1740.81|1734.61|1741.19|1734.99|1740.34|1734.14|38
1653672810000|2022-05-27 17:33:30|1740.74|1734.54|1740.15|1733.95|1740.86|1734.66|1740.04|1733.84|35
1653672820000|2022-05-27 17:33:40|1740.16|1733.96|1739.05|1732.85|1740.16|1733.96|1738.7|1732.5|37
1653672830000|2022-05-27 17:33:50|1738.96|1732.76|1738.1|1731.9|1738.99|1732.79|1738.04|1731.84|38
1653672840000|2022-05-27 17:34:00|1738.16|1731.96|1737.78|1731.58|1738.52|1732.32|1737.23|1731.03|38
1653672850000|2022-05-27 17:34:10|1737.82|1731.62|1735.36|1729.16|1738.19|1731.99|1735.36|1729.16|39
1653672860000|2022-05-27 17:34:20|1735.43|1729.23|1732.63|1726.43|1735.43|1729.23|1732.63|1726.43|40
1653672870000|2022-05-27 17:34:30|1732.8|1726.6|1731.77|1725.57|1732.81|1726.61|1731.71|1725.51|36
1653672880000|2022-05-27 17:34:40|1731.69|1725.49|1732.98|1726.78|1733.24|1727.04|1731.1|1724.9|39
1653672890000|2022-05-27 17:34:50|1732.87|1726.67|1734.42|1728.22|1734.46|1728.26|1732.87|1726.67|39
1653672900000|2022-05-27 17:35:00|1734.51|1728.31|1733.86|1727.66|1734.54|1728.34|1733.67|1727.47|39
1653672910000|2022-05-27 17:35:10|1733.88|1727.68|1732.81|1726.61|1734.74|1728.54|1732.32|1726.12|37
1653672920000|2022-05-27 17:35:20|1732.68|1726.48|1733.19|1726.99|1733.8|1727.6|1732.64|1726.44|36
1653672930000|2022-05-27 17:35:30|1733.29|1727.09|1733.04|1726.84|1733.3|1727.1|1732.93|1726.73|37
1653672940000|2022-05-27 17:35:40|1733.07|1726.87|1736.07|1729.87|1736.18|1729.98|1733.07|1726.87|38
1653672950000|2022-05-27 17:35:50|1735.83|1729.63|1735.87|1729.67|1736.33|1730.13|1735.69|1729.49|38
1653672960000|2022-05-27 17:36:00|1735.85|1729.65|1738.11|1731.91|1738.18|1731.98|1735.85|1729.65|39
1653672970000|2022-05-27 17:36:10|1738.08|1731.88|1738.11|1731.91|1738.78|1732.58|1738.06|1731.86|37
1653672980000|2022-05-27 17:36:20|1738.03|1731.83|1739.07|1732.87|1739.07|1732.87|1737.44|1731.24|40
1653672990000|2022-05-27 17:36:30|1739.16|1732.96|1739.67|1733.47|1740.31|1734.11|1739.16|1732.96|36
1653673000000|2022-05-27 17:36:40|1739.64|1733.44|1739.45|1733.25|1739.99|1733.79|1739.17|1732.97|36
1653673010000|2022-05-27 17:36:50|1739.44|1733.24|1739.24|1733.04|1739.66|1733.46|1739.01|1732.81|36
1653673020000|2022-05-27 17:37:00|1739.17|1732.97|1736.75|1730.55|1739.17|1732.97|1736.72|1730.52|38
1653673030000|2022-05-27 17:37:10|1736.47|1730.27|1734.49|1728.29|1736.47|1730.27|1734.23|1728.03|39
1653673040000|2022-05-27 17:37:20|1734.33|1728.13|1735.17|1728.97|1735.17|1728.97|1731.68|1725.48|38
1653673050000|2022-05-27 17:37:30|1735.04|1728.84|1737.41|1731.21|1737.41|1731.21|1734.76|1728.56|37
1653673060000|2022-05-27 17:37:40|1737.32|1731.12|1738.21|1732.01|1738.26|1732.06|1737|1730.8|37
1653673070000|2022-05-27 17:37:50|1737.87|1731.67|1735.24|1729.04|1737.87|1731.67|1735.24|1729.04|37
1653673080000|2022-05-27 17:38:00|1735.29|1729.09|1734.03|1727.83|1735.29|1729.09|1733.82|1727.62|39
1653673090000|2022-05-27 17:38:10|1734.17|1727.97|1734.58|1728.38|1734.68|1728.48|1733.89|1727.69|36
1653673100000|2022-05-27 17:38:20|1734.59|1728.39|1736.33|1730.13|1736.46|1730.26|1734.59|1728.39|35
1653673110000|2022-05-27 17:38:30|1736.31|1730.11|1733.92|1727.72|1736.35|1730.15|1733.92|1727.72|36
1653673120000|2022-05-27 17:38:40|1733.88|1727.68|1734.27|1728.07|1734.6|1728.4|1733.88|1727.68|30
1653673130000|2022-05-27 17:38:50|1734.26|1728.06|1734.64|1728.44|1735|1728.8|1734.18|1727.98|36
1653673140000|2022-05-27 17:39:00|1734.6|1728.4|1737.08|1730.88|1737.53|1731.33|1734.6|1728.4|39
1653673150000|2022-05-27 17:39:10|1736.92|1730.72|1737.17|1730.97|1737.75|1731.55|1736.85|1730.65|36
1653673160000|2022-05-27 17:39:20|1737.28|1731.08|1739.35|1733.15|1739.39|1733.19|1737.24|1731.04|37
1653673170000|2022-05-27 17:39:30|1739.43|1733.23|1738.86|1732.66|1739.88|1733.68|1738.86|1732.66|38
1653673180000|2022-05-27 17:39:40|1738.98|1732.78|1739|1732.8|1739.02|1732.82|1738.81|1732.61|31
1653673190000|2022-05-27 17:39:50|1739.02|1732.82|1737.68|1731.48|1739.02|1732.82|1737.65|1731.45|36
1653673200000|2022-05-27 17:40:00|1737.66|1731.46|1736.62|1730.42|1737.71|1731.51|1736.16|1729.96|38
1653673210000|2022-05-27 17:40:10|1736.33|1730.13|1734.99|1728.79|1736.33|1730.13|1734.9|1728.7|36
1653673220000|2022-05-27 17:40:20|1734.96|1728.76|1734.26|1728.06|1735.02|1728.82|1734.08|1727.88|30
1653673230000|2022-05-27 17:40:30|1734.27|1728.07|1736.55|1730.35|1736.68|1730.48|1734.27|1728.07|37
1653673240000|2022-05-27 17:40:40|1736.59|1730.39|1736.64|1730.44|1736.76|1730.56|1736.23|1730.03|33
1653673250000|2022-05-27 17:40:50|1736.42|1730.22|1738.3|1732.1|1738.48|1732.28|1736.42|1730.22|31
1653673260000|2022-05-27 17:41:00|1738.37|1732.17|1739.95|1733.75|1740.09|1733.89|1738.3|1732.1|23
1653673270000|2022-05-27 17:41:10|1739.8|1733.6|1740.82|1734.62|1740.91|1734.71|1739.8|1733.6|22
1653673280000|2022-05-27 17:41:20|1740.81|1734.61|1738.14|1731.94|1740.98|1734.78|1738.01|1731.81|39
1653673290000|2022-05-27 17:41:30|1737.76|1731.56|1737.08|1730.88|1738.14|1731.94|1737.08|1730.88|37
1653673300000|2022-05-27 17:41:40|1737.24|1731.04|1737.11|1730.91|1737.24|1731.04|1736.21|1730.01|36
1653673310000|2022-05-27 17:41:50|1737.17|1730.97|1736.5|1730.3|1737.31|1731.11|1736.21|1730.01|35
1653673320000|2022-05-27 17:42:00|1736.38|1730.18|1736.2|1730|1736.77|1730.57|1736.12|1729.92|37
1653673330000|2022-05-27 17:42:10|1736.15|1729.95|1734.91|1728.71|1736.15|1729.95|1734.85|1728.65|37
1653673340000|2022-05-27 17:42:20|1734.93|1728.73|1735.67|1729.47|1735.92|1729.72|1734.93|1728.73|32
1653673350000|2022-05-27 17:42:30|1735.7|1729.5|1735.72|1729.52|1735.87|1729.67|1735.31|1729.11|32
1653673360000|2022-05-27 17:42:40|1735.6|1729.4|1737.06|1730.86|1737.62|1731.42|1735.6|1729.4|38
1653673370000|2022-05-27 17:42:50|1737|1730.8|1736.92|1730.72|1737.46|1731.26|1736.73|1730.53|40
1653673380000|2022-05-27 17:43:00|1736.88|1730.68|1736.24|1730.04|1736.88|1730.68|1735.89|1729.69|34
1653673390000|2022-05-27 17:43:10|1736.13|1729.93|1737.64|1731.44|1737.65|1731.45|1736.13|1729.93|39
1653673400000|2022-05-27 17:43:20|1737.65|1731.45|1737.68|1731.48|1737.82|1731.62|1737.42|1731.22|29
1653673410000|2022-05-27 17:43:30|1737.67|1731.47|1735.39|1729.19|1737.72|1731.52|1735.39|1729.19|35
1653673420000|2022-05-27 17:43:40|1735.41|1729.21|1734.69|1728.49|1735.77|1729.57|1734.67|1728.47|39
1653673430000|2022-05-27 17:43:50|1734.68|1728.48|1733.92|1727.72|1734.68|1728.48|1733.85|1727.65|34
1653673440000|2022-05-27 17:44:00|1733.81|1727.61|1736.89|1730.69|1737.39|1731.19|1733.7|1727.5|35
1653673450000|2022-05-27 17:44:10|1736.77|1730.57|1734.52|1728.32|1737.42|1731.22|1734.47|1728.27|38
1653673460000|2022-05-27 17:44:20|1734.5|1728.3|1732.41|1726.21|1734.6|1728.4|1732.4|1726.2|37
1653673470000|2022-05-27 17:44:30|1732.46|1726.26|1732.91|1726.71|1733.83|1727.63|1732.11|1725.91|37
1653673480000|2022-05-27 17:44:40|1732.89|1726.69|1732.74|1726.54|1733.28|1727.08|1732.71|1726.51|38
1653673490000|2022-05-27 17:44:50|1732.76|1726.56|1734.11|1727.91|1734.11|1727.91|1731.87|1725.67|38
1653673500000|2022-05-27 17:45:00|1734.22|1728.02|1735.85|1729.65|1736.5|1730.3|1734.19|1727.99|40
1653673510000|2022-05-27 17:45:10|1735.81|1729.61|1734.51|1728.31|1735.81|1729.61|1734.38|1728.18|40
1653673520000|2022-05-27 17:45:20|1734.45|1728.25|1732.1|1725.9|1734.64|1728.44|1732.1|1725.9|39
1653673530000|2022-05-27 17:45:30|1732.09|1725.89|1731.34|1725.14|1732.13|1725.93|1731.02|1724.82|40
1653673540000|2022-05-27 17:45:40|1731.3|1725.1|1730.93|1724.73|1731.3|1725.1|1730.82|1724.62|35
1653673550000|2022-05-27 17:45:50|1730.95|1724.75|1736.31|1730.11|1736.31|1730.11|1730.93|1724.73|40
1653673560000|2022-05-27 17:46:00|1735.77|1729.57|1736|1729.8|1736.6|1730.4|1735.52|1729.32|38
1653673570000|2022-05-27 17:46:10|1736.01|1729.81|1735.85|1729.65|1738.2|1732|1735.78|1729.58|38
1653673580000|2022-05-27 17:46:20|1736.06|1729.86|1735.69|1729.49|1738.29|1732.09|1735.32|1729.12|38
1653673590000|2022-05-27 17:46:30|1735.35|1729.15|1735.76|1729.56|1736.12|1729.92|1734.67|1728.47|38
1653673600000|2022-05-27 17:46:40|1735.77|1729.57|1734.94|1728.74|1736.4|1730.2|1734.88|1728.68|36
1653673610000|2022-05-27 17:46:50|1734.89|1728.69|1732.81|1726.61|1734.89|1728.69|1732.74|1726.54|38
1653673620000|2022-05-27 17:47:00|1732.88|1726.68|1733.25|1727.05|1734.13|1727.93|1732.75|1726.55|40
1653673630000|2022-05-27 17:47:10|1732.74|1726.54|1732.84|1726.64|1733.02|1726.82|1731.8|1725.6|37
1653673640000|2022-05-27 17:47:20|1732.77|1726.57|1732.66|1726.46|1733.41|1727.21|1732.44|1726.24|38
1653673650000|2022-05-27 17:47:30|1732.61|1726.41|1732.47|1726.27|1733.12|1726.92|1732.36|1726.16|36
1653673660000|2022-05-27 17:47:40|1732.43|1726.23|1733.09|1726.89|1733.3|1727.1|1732.37|1726.17|39
1653673670000|2022-05-27 17:47:50|1733.23|1727.03|1734.89|1728.69|1735.19|1728.99|1733.19|1726.99|35
1653673680000|2022-05-27 17:48:00|1734.94|1728.74|1733.57|1727.37|1735.48|1729.28|1733.57|1727.37|36
1653673690000|2022-05-27 17:48:10|1733.37|1727.17|1734.57|1728.37|1734.6|1728.4|1733.28|1727.08|37
1653673700000|2022-05-27 17:48:20|1734.59|1728.39|1734.88|1728.68|1735.45|1729.25|1734.59|1728.39|39
1653673710000|2022-05-27 17:48:30|1734.87|1728.67|1736.11|1729.91|1736.29|1730.09|1734.85|1728.65|38
1653673720000|2022-05-27 17:48:40|1736.05|1729.85|1736.08|1729.88|1737.33|1731.13|1735.86|1729.66|38
1653673730000|2022-05-27 17:48:50|1736.06|1729.86|1735.47|1729.27|1736.41|1730.21|1735.36|1729.16|38
1653673740000|2022-05-27 17:49:00|1735.48|1729.28|1736.74|1730.54|1737.1|1730.9|1735.48|1729.28|39
1653673750000|2022-05-27 17:49:10|1736.7|1730.5|1733.7|1727.5|1736.84|1730.64|1733.7|1727.5|38
1653673760000|2022-05-27 17:49:20|1733.69|1727.49|1735.2|1729|1735.2|1729|1733.54|1727.34|38
1653673770000|2022-05-27 17:49:30|1735.31|1729.11|1736.48|1730.28|1736.77|1730.57|1735.05|1728.85|38
1653673780000|2022-05-27 17:49:40|1736.41|1730.21|1735.68|1729.48|1736.46|1730.26|1735.42|1729.22|38
1653673790000|2022-05-27 17:49:50|1735.69|1729.49|1735.77|1729.57|1736.29|1730.09|1735.68|1729.48|34
1653673800000|2022-05-27 17:50:00|1735.68|1729.48|1736.21|1730.01|1736.21|1730.01|1734.9|1728.7|36
1653673810000|2022-05-27 17:50:10|1736.12|1729.92|1737.12|1730.92|1737.31|1731.11|1735.34|1729.14|35
1653673820000|2022-05-27 17:50:20|1737.05|1730.85|1737.4|1731.2|1737.84|1731.64|1736.87|1730.67|38
1653673830000|2022-05-27 17:50:30|1737.42|1731.22|1739.71|1733.51|1740.17|1733.97|1737.27|1731.07|38
1653673840000|2022-05-27 17:50:40|1739.66|1733.46|1739.19|1732.99|1740.13|1733.93|1739.19|1732.99|37
1653673850000|2022-05-27 17:50:50|1739.3|1733.1|1738.69|1732.49|1739.44|1733.24|1738.69|1732.49|36
1653673860000|2022-05-27 17:51:00|1738.7|1732.5|1741.15|1734.95|1741.15|1734.95|1738.53|1732.33|36
1653673870000|2022-05-27 17:51:10|1741.12|1734.92|1741.3|1735.1|1742.22|1736.02|1741.12|1734.92|39
1653673880000|2022-05-27 17:51:20|1741.31|1735.11|1739.87|1733.67|1741.31|1735.11|1739.87|1733.67|36
1653673890000|2022-05-27 17:51:30|1739.46|1733.26|1738.87|1732.67|1739.46|1733.26|1738.11|1731.91|39
1653673900000|2022-05-27 17:51:40|1738.73|1732.53|1739.83|1733.63|1739.85|1733.65|1738.44|1732.24|36
1653673910000|2022-05-27 17:51:50|1739.91|1733.71|1738.83|1732.63|1740.08|1733.88|1738.83|1732.63|38
1653673920000|2022-05-27 17:52:00|1738.61|1732.41|1739.34|1733.14|1739.34|1733.14|1737.47|1731.27|40
1653673930000|2022-05-27 17:52:10|1739.38|1733.18|1740.69|1734.49|1740.95|1734.75|1739.38|1733.18|38
1653673940000|2022-05-27 17:52:20|1740.67|1734.47|1740.82|1734.62|1740.92|1734.72|1740.47|1734.27|35
1653673950000|2022-05-27 17:52:30|1740.75|1734.55|1739.56|1733.36|1740.78|1734.58|1739.45|1733.25|37
1653673960000|2022-05-27 17:52:40|1739.55|1733.35|1736.58|1730.38|1739.75|1733.55|1736.58|1730.38|36
1653673970000|2022-05-27 17:52:50|1736.52|1730.32|1737.11|1730.91|1737.21|1731.01|1736.29|1730.09|29
1653673980000|2022-05-27 17:53:00|1736.91|1730.71|1736.35|1730.15|1737.05|1730.85|1736.33|1730.13|28
1653673990000|2022-05-27 17:53:10|1736.41|1730.21|1738.19|1731.99|1738.74|1732.54|1736.31|1730.11|34
1653674000000|2022-05-27 17:53:20|1738.3|1732.1|1738.6|1732.4|1739.62|1733.42|1738.3|1732.1|37
1653674010000|2022-05-27 17:53:30|1738.55|1732.35|1738.01|1731.81|1738.72|1732.52|1737.84|1731.64|36
1653674020000|2022-05-27 17:53:40|1738.04|1731.84|1738.1|1731.9|1738.8|1732.6|1737.73|1731.53|38
1653674030000|2022-05-27 17:53:50|1737.96|1731.76|1737.27|1731.07|1738.09|1731.89|1736.84|1730.64|37
1653674040000|2022-05-27 17:54:00|1737.33|1731.13|1737.34|1731.14|1737.4|1731.2|1737.1|1730.9|33
1653674050000|2022-05-27 17:54:10|1737.36|1731.16|1737.3|1731.1|1737.6|1731.4|1737.23|1731.03|34
1653674060000|2022-05-27 17:54:20|1737.36|1731.16|1736.75|1730.55|1737.46|1731.26|1736.73|1730.53|32
1653674070000|2022-05-27 17:54:30|1736.74|1730.54|1736.13|1729.93|1736.74|1730.54|1736.03|1729.83|40
1653674080000|2022-05-27 17:54:40|1736.28|1730.08|1735.27|1729.07|1736.36|1730.16|1735.21|1729.01|36
1653674090000|2022-05-27 17:54:50|1735.26|1729.06|1735.1|1728.9|1735.8|1729.6|1734.92|1728.72|38
1653674100000|2022-05-27 17:55:00|1735.2|1729|1735.17|1728.97|1735.28|1729.08|1734.79|1728.59|37
1653674110000|2022-05-27 17:55:10|1735.18|1728.98|1733.07|1726.87|1735.18|1728.98|1733.06|1726.86|35
1653674120000|2022-05-27 17:55:20|1733.01|1726.81|1734.26|1728.06|1734.45|1728.25|1732.51|1726.31|39
1653674130000|2022-05-27 17:55:30|1734.23|1728.03|1732.38|1726.18|1734.43|1728.23|1732.19|1725.99|38
1653674140000|2022-05-27 17:55:40|1732.44|1726.24|1733.36|1727.16|1733.36|1727.16|1732.15|1725.95|35
1653674150000|2022-05-27 17:55:50|1733.26|1727.06|1731.91|1725.71|1733.26|1727.06|1731.91|1725.71|40
1653674160000|2022-05-27 17:56:00|1731.9|1725.7|1732.39|1726.19|1732.6|1726.4|1731.73|1725.53|34
1653674170000|2022-05-27 17:56:10|1732.3|1726.1|1731.09|1724.89|1732.57|1726.37|1730.96|1724.76|37
1653674180000|2022-05-27 17:56:20|1731.13|1724.93|1731.76|1725.56|1732.2|1726|1730.89|1724.69|38
1653674190000|2022-05-27 17:56:30|1731.85|1725.65|1730.11|1723.91|1731.85|1725.65|1730.11|1723.91|37
1653674200000|2022-05-27 17:56:40|1730.01|1723.81|1728|1721.8|1730.15|1723.95|1728|1721.8|40
1653674210000|2022-05-27 17:56:50|1727.97|1721.77|1731.3|1725.1|1731.3|1725.1|1727.24|1721.04|39
1653674220000|2022-05-27 17:57:00|1731.22|1725.02|1729.77|1723.57|1731.97|1725.77|1729.77|1723.57|38
1653674230000|2022-05-27 17:57:10|1729.44|1723.24|1728.91|1722.71|1729.77|1723.57|1728.87|1722.67|38
1653674240000|2022-05-27 17:57:20|1729.05|1722.85|1730.89|1724.69|1731.63|1725.43|1728.9|1722.7|39
1653674250000|2022-05-27 17:57:30|1730.65|1724.45|1731.96|1725.76|1732.05|1725.85|1730.15|1723.95|39
1653674260000|2022-05-27 17:57:40|1731.97|1725.77|1732.67|1726.47|1733.57|1727.37|1731.5|1725.3|37
1653674270000|2022-05-27 17:57:50|1732.61|1726.41|1734.43|1728.23|1734.43|1728.23|1732.57|1726.37|40
1653674280000|2022-05-27 17:58:00|1734.2|1728|1731.58|1725.38|1734.39|1728.19|1731.58|1725.38|38
1653674290000|2022-05-27 17:58:10|1731.4|1725.2|1729.96|1723.76|1731.81|1725.61|1729.67|1723.47|40
1653674300000|2022-05-27 17:58:20|1730.29|1724.09|1730.47|1724.27|1730.48|1724.28|1729.07|1722.87|35
1653674310000|2022-05-27 17:58:30|1730.58|1724.38|1731.54|1725.34|1731.57|1725.37|1730.36|1724.16|36
1653674320000|2022-05-27 17:58:40|1731.51|1725.31|1730.51|1724.31|1732.3|1726.1|1730.26|1724.06|36
1653674330000|2022-05-27 17:58:50|1730.48|1724.28|1730.26|1724.06|1730.84|1724.64|1730.14|1723.94|38
1653674340000|2022-05-27 17:59:00|1730.05|1723.85|1728.48|1722.28|1730.1|1723.9|1728.48|1722.28|37
1653674350000|2022-05-27 17:59:10|1728.67|1722.47|1729.81|1723.61|1730.39|1724.19|1728|1721.8|37
1653674360000|2022-05-27 17:59:20|1729.64|1723.44|1731|1724.8|1731.16|1724.96|1729.64|1723.44|37
1653674370000|2022-05-27 17:59:30|1730.92|1724.72|1730.6|1724.4|1731.17|1724.97|1730.55|1724.35|38
1653674380000|2022-05-27 17:59:40|1730.61|1724.41|1730.57|1724.37|1730.61|1724.41|1729.83|1723.63|38
1653674390000|2022-05-27 17:59:50|1730.79|1724.59|1732.51|1726.31|1732.51|1726.31|1730.72|1724.52|40
1653674400000|2022-05-27 18:00:00|1732.56|1726.36|1730.3|1724.1|1732.56|1726.36|1730.17|1723.97|36
1653674410000|2022-05-27 18:00:10|1730.27|1724.07|1730.23|1724.03|1731.02|1724.82|1730.13|1723.93|37
1653674420000|2022-05-27 18:00:20|1730.34|1724.14|1728.21|1722.01|1730.34|1724.14|1728.21|1722.01|39
1653674430000|2022-05-27 18:00:30|1727.99|1721.79|1727.85|1721.65|1728.79|1722.59|1727.8|1721.6|34
1653674440000|2022-05-27 18:00:40|1727.81|1721.61|1728.48|1722.28|1728.86|1722.66|1727.73|1721.53|39
1653674450000|2022-05-27 18:00:50|1728.51|1722.31|1727.18|1720.98|1728.55|1722.35|1727|1720.8|34
1653674460000|2022-05-27 18:01:00|1727.17|1720.97|1728.39|1722.19|1728.39|1722.19|1725.42|1719.22|38
1653674470000|2022-05-27 18:01:10|1728.6|1722.4|1729.98|1723.78|1731.8|1725.6|1728.6|1722.4|40
1653674480000|2022-05-27 18:01:20|1730|1723.8|1731.62|1725.42|1731.92|1725.72|1728.76|1722.56|40
1653674490000|2022-05-27 18:01:30|1731.69|1725.49|1732.19|1725.99|1732.19|1725.99|1731.46|1725.26|38
1653674500000|2022-05-27 18:01:40|1732.28|1726.08|1732.63|1726.43|1732.71|1726.51|1731.44|1725.24|35
1653674510000|2022-05-27 18:01:50|1732.61|1726.41|1731.64|1725.44|1732.91|1726.71|1730.74|1724.54|38
1653674520000|2022-05-27 18:02:00|1731.62|1725.42|1733.15|1726.95|1733.41|1727.21|1731.62|1725.42|38
1653674530000|2022-05-27 18:02:10|1732.9|1726.7|1732.4|1726.2|1733.46|1727.26|1732.25|1726.05|39
1653674540000|2022-05-27 18:02:20|1732.41|1726.21|1733.7|1727.5|1734.36|1728.16|1732.39|1726.19|38
1653674550000|2022-05-27 18:02:30|1733.71|1727.51|1733.32|1727.12|1734.54|1728.34|1733.23|1727.03|39
1653674560000|2022-05-27 18:02:40|1733.63|1727.43|1731.71|1725.51|1734.76|1728.56|1731.71|1725.51|38
1653674570000|2022-05-27 18:02:50|1732|1725.8|1731.33|1725.13|1732.13|1725.93|1730.71|1724.51|39
1653674580000|2022-05-27 18:03:00|1731.52|1725.32|1731.8|1725.6|1732.01|1725.81|1730.67|1724.47|37
1653674590000|2022-05-27 18:03:10|1731.67|1725.47|1731.59|1725.39|1732.62|1726.42|1731.54|1725.34|38
1653674600000|2022-05-27 18:03:20|1731.6|1725.4|1732.49|1726.29|1732.66|1726.46|1731.6|1725.4|38
1653674610000|2022-05-27 18:03:30|1732.51|1726.31|1733.53|1727.33|1733.53|1727.33|1732.21|1726.01|37
1653674620000|2022-05-27 18:03:40|1733.33|1727.13|1734.05|1727.85|1734.05|1727.85|1733.27|1727.07|39
1653674630000|2022-05-27 18:03:50|1734.03|1727.83|1734.26|1728.06|1734.26|1728.06|1733.84|1727.64|35
1653674640000|2022-05-27 18:04:00|1734.12|1727.92|1734.14|1727.94|1734.21|1728.01|1732.94|1726.74|35
1653674650000|2022-05-27 18:04:10|1734.18|1727.98|1735.7|1729.5|1736.3|1730.1|1734.15|1727.95|38
1653674660000|2022-05-27 18:04:20|1735.77|1729.57|1735.7|1729.5|1736.57|1730.37|1735.24|1729.04|38
1653674670000|2022-05-27 18:04:30|1735.75|1729.55|1736.14|1729.94|1736.65|1730.45|1735.36|1729.16|37
1653674680000|2022-05-27 18:04:40|1736.22|1730.02|1736.91|1730.71|1736.95|1730.75|1736.14|1729.94|35
1653674690000|2022-05-27 18:04:50|1737.01|1730.81|1736.26|1730.06|1737.24|1731.04|1736.26|1730.06|36
1653674700000|2022-05-27 18:05:00|1736.32|1730.12|1735.27|1729.07|1736.32|1730.12|1735.08|1728.88|38
1653674710000|2022-05-27 18:05:10|1735.3|1729.1|1733.64|1727.44|1735.3|1729.1|1733.35|1727.15|38
1653674720000|2022-05-27 18:05:20|1733.56|1727.36|1736.09|1729.89|1736.85|1730.65|1733.54|1727.34|36
1653674730000|2022-05-27 18:05:30|1736.14|1729.94|1736.24|1730.04|1736.75|1730.55|1735.95|1729.75|36
1653674740000|2022-05-27 18:05:40|1736.22|1730.02|1735.89|1729.69|1736.83|1730.63|1735.89|1729.69|34
1653674750000|2022-05-27 18:05:50|1735.87|1729.67|1734.87|1728.67|1736.08|1729.88|1734.54|1728.34|33
1653674760000|2022-05-27 18:06:00|1734.91|1728.71|1735.51|1729.31|1735.76|1729.56|1734.65|1728.45|37
1653674770000|2022-05-27 18:06:10|1735.5|1729.3|1734.98|1728.78|1735.63|1729.43|1734.7|1728.5|32
1653674780000|2022-05-27 18:06:20|1734.96|1728.76|1734.32|1728.12|1735|1728.8|1734.29|1728.09|28
1653674790000|2022-05-27 18:06:30|1734.31|1728.11|1733.81|1727.61|1734.31|1728.11|1733.59|1727.39|35
1653674800000|2022-05-27 18:06:40|1733.92|1727.72|1735.12|1728.92|1735.2|1729|1733.89|1727.69|37
1653674810000|2022-05-27 18:06:50|1735.11|1728.91|1734.88|1728.68|1735.3|1729.1|1734.88|1728.68|27
1653674820000|2022-05-27 18:07:00|1734.86|1728.66|1735.81|1729.61|1735.81|1729.61|1734.3|1728.1|39
1653674830000|2022-05-27 18:07:10|1735.8|1729.6|1736.93|1730.73|1736.93|1730.73|1735.8|1729.6|35
1653674840000|2022-05-27 18:07:20|1736.97|1730.77|1736.12|1729.92|1737.07|1730.87|1735.99|1729.79|34
1653674850000|2022-05-27 18:07:30|1736.28|1730.08|1736.69|1730.49|1736.69|1730.49|1736.23|1730.03|35
1653674860000|2022-05-27 18:07:40|1736.7|1730.5|1732.77|1726.57|1736.7|1730.5|1732.77|1726.57|35
1653674870000|2022-05-27 18:07:50|1732.75|1726.55|1732.79|1726.59|1733.09|1726.89|1732.46|1726.26|35
1653674880000|2022-05-27 18:08:00|1732.88|1726.68|1734.04|1727.84|1734.04|1727.84|1732.04|1725.84|38
1653674890000|2022-05-27 18:08:10|1734.13|1727.93|1735|1728.8|1735.1|1728.9|1734.13|1727.93|38
1653674900000|2022-05-27 18:08:20|1734.97|1728.77|1735.51|1729.31|1735.94|1729.74|1734.97|1728.77|36
1653674910000|2022-05-27 18:08:30|1735.53|1729.33|1735.74|1729.54|1736.1|1729.9|1735.5|1729.3|39
1653674920000|2022-05-27 18:08:40|1735.68|1729.48|1735.74|1729.54|1735.99|1729.79|1735.62|1729.42|34
1653674930000|2022-05-27 18:08:50|1735.77|1729.57|1735.94|1729.74|1736.13|1729.93|1734.94|1728.74|36
1653674940000|2022-05-27 18:09:00|1735.96|1729.76|1735.88|1729.68|1736.29|1730.09|1735.83|1729.63|33
1653674950000|2022-05-27 18:09:10|1735.91|1729.71|1733.38|1727.18|1735.93|1729.73|1733.29|1727.09|38
1653674960000|2022-05-27 18:09:20|1733.37|1727.17|1732.2|1726|1734.29|1728.09|1732.07|1725.87|37
1653674970000|2022-05-27 18:09:30|1732.12|1725.92|1732.54|1726.34|1732.65|1726.45|1731.82|1725.62|38
1653674980000|2022-05-27 18:09:40|1732.53|1726.33|1734.45|1728.25|1734.55|1728.35|1732.51|1726.31|34
1653674990000|2022-05-27 18:09:50|1734.59|1728.39|1735.05|1728.85|1735.5|1729.3|1734.59|1728.39|37
1653675000000|2022-05-27 18:10:00|1734.94|1728.74|1733.45|1727.25|1735.07|1728.87|1733.44|1727.24|38
1653675010000|2022-05-27 18:10:10|1733.53|1727.33|1735.3|1729.1|1735.3|1729.1|1732.62|1726.42|38
1653675020000|2022-05-27 18:10:20|1735.38|1729.18|1735.75|1729.55|1736.26|1730.06|1735.27|1729.07|36
1653675030000|2022-05-27 18:10:30|1735.73|1729.53|1735.74|1729.54|1736.11|1729.91|1735.47|1729.27|33
1653675040000|2022-05-27 18:10:40|1735.65|1729.45|1735.37|1729.17|1735.86|1729.66|1735.14|1728.94|34
1653675050000|2022-05-27 18:10:50|1735.48|1729.28|1735.86|1729.66|1736.01|1729.81|1735.27|1729.07|35
1653675060000|2022-05-27 18:11:00|1735.71|1729.51|1735.37|1729.17|1735.97|1729.77|1735|1728.8|36
1653675070000|2022-05-27 18:11:10|1735.18|1728.98|1735.67|1729.47|1735.81|1729.61|1734.97|1728.77|36
1653675080000|2022-05-27 18:11:20|1735.72|1729.52|1735.61|1729.41|1735.84|1729.64|1735.32|1729.12|34
1653675090000|2022-05-27 18:11:30|1735.64|1729.44|1735.32|1729.12|1735.84|1729.64|1735.21|1729.01|36
1653675100000|2022-05-27 18:11:40|1735.37|1729.17|1735.61|1729.41|1735.7|1729.5|1734.97|1728.77|34
1653675110000|2022-05-27 18:11:50|1735.62|1729.42|1735.14|1728.94|1735.71|1729.51|1734.83|1728.63|37
1653675120000|2022-05-27 18:12:00|1735.25|1729.05|1733.71|1727.51|1735.47|1729.27|1733.71|1727.51|36
1653675130000|2022-05-27 18:12:10|1733.11|1726.91|1733.37|1727.17|1733.47|1727.27|1732.87|1726.67|34
1653675140000|2022-05-27 18:12:20|1733.27|1727.07|1734.07|1727.87|1734.16|1727.96|1733.27|1727.07|36
1653675150000|2022-05-27 18:12:30|1734.06|1727.86|1732.17|1725.97|1734.06|1727.86|1731.94|1725.74|34
1653675160000|2022-05-27 18:12:40|1731.94|1725.74|1731.73|1725.53|1732.22|1726.02|1731.67|1725.47|34
1653675170000|2022-05-27 18:12:50|1731.71|1725.51|1732.66|1726.46|1732.66|1726.46|1731.65|1725.45|37
1653675180000|2022-05-27 18:13:00|1732.72|1726.52|1733.63|1727.43|1734|1727.8|1732.67|1726.47|34
1653675190000|2022-05-27 18:13:10|1733.64|1727.44|1733.67|1727.47|1734.29|1728.09|1733.5|1727.3|34
1653675200000|2022-05-27 18:13:20|1733.72|1727.52|1731.3|1725.1|1733.84|1727.64|1731.23|1725.03|35
1653675210000|2022-05-27 18:13:30|1731.07|1724.87|1728.73|1722.53|1731.09|1724.89|1728.49|1722.29|38
1653675220000|2022-05-27 18:13:40|1728.69|1722.49|1730.27|1724.07|1730.59|1724.39|1728.65|1722.45|38
1653675230000|2022-05-27 18:13:50|1730.19|1723.99|1730.02|1723.82|1731.09|1724.89|1729.73|1723.53|38
1653675240000|2022-05-27 18:14:00|1729.97|1723.77|1728.82|1722.62|1729.97|1723.77|1728.31|1722.11|39
1653675250000|2022-05-27 18:14:10|1728.89|1722.69|1728.74|1722.54|1729.67|1723.47|1728.52|1722.32|39
1653675260000|2022-05-27 18:14:20|1728.72|1722.52|1728.16|1721.96|1728.98|1722.78|1728.11|1721.91|33
1653675270000|2022-05-27 18:14:30|1728.11|1721.91|1728.6|1722.4|1728.76|1722.56|1727.85|1721.65|38
1653675280000|2022-05-27 18:14:40|1728.39|1722.19|1728.37|1722.17|1728.6|1722.4|1727.26|1721.06|35
1653675290000|2022-05-27 18:14:50|1728.28|1722.08|1728.21|1722.01|1728.43|1722.23|1728|1721.8|36
1653675300000|2022-05-27 18:15:00|1727.84|1721.64|1729.75|1723.55|1730.62|1724.42|1727.84|1721.64|40
1653675310000|2022-05-27 18:15:10|1729.83|1723.63|1730.48|1724.28|1730.48|1724.28|1729.83|1723.63|39
1653675320000|2022-05-27 18:15:20|1730.2|1724|1729.44|1723.24|1730.4|1724.2|1729.43|1723.23|38
1653675330000|2022-05-27 18:15:30|1729.48|1723.28|1728.95|1722.75|1729.73|1723.53|1728.6|1722.4|32
1653675340000|2022-05-27 18:15:40|1728.57|1722.37|1728.44|1722.24|1729.64|1723.44|1728.18|1721.98|35
1653675350000|2022-05-27 18:15:50|1728.02|1721.82|1726.66|1720.46|1728.11|1721.91|1726.46|1720.26|39
1653675360000|2022-05-27 18:16:00|1726.82|1720.62|1729.12|1722.92|1729.65|1723.45|1726.7|1720.5|36
1653675370000|2022-05-27 18:16:10|1729.16|1722.96|1728.49|1722.29|1729.3|1723.1|1728.36|1722.16|36
1653675380000|2022-05-27 18:16:20|1728.5|1722.3|1728.95|1722.75|1729.17|1722.97|1728.26|1722.06|37
1653675390000|2022-05-27 18:16:30|1728.97|1722.77|1730.2|1724|1730.38|1724.18|1728.97|1722.77|34
1653675400000|2022-05-27 18:16:40|1729.95|1723.75|1730.83|1724.63|1730.83|1724.63|1729.85|1723.65|36
1653675410000|2022-05-27 18:16:50|1730.73|1724.53|1731.15|1724.95|1731.2|1725|1730.62|1724.42|27
1653675420000|2022-05-27 18:17:00|1731.13|1724.93|1731.03|1724.83|1731.36|1725.16|1730.95|1724.75|31
1653675430000|2022-05-27 18:17:10|1730.64|1724.44|1730.7|1724.5|1731.16|1724.96|1729.94|1723.74|36
1653675440000|2022-05-27 18:17:20|1730.73|1724.53|1726.99|1720.79|1730.73|1724.53|1726.8|1720.6|38
1653675450000|2022-05-27 18:17:30|1726.83|1720.63|1725.46|1719.26|1726.83|1720.63|1724.37|1718.17|36
1653675460000|2022-05-27 18:17:40|1725.47|1719.27|1724.88|1718.68|1726.27|1720.07|1724.23|1718.03|37
1653675470000|2022-05-27 18:17:50|1724.57|1718.37|1723.32|1717.12|1724.57|1718.37|1723.06|1716.86|38
1653675480000|2022-05-27 18:18:00|1723.38|1717.18|1724.1|1717.9|1724.76|1718.56|1723.21|1717.01|35
1653675490000|2022-05-27 18:18:10|1724.22|1718.02|1723.88|1717.68|1724.48|1718.28|1723.85|1717.65|34
1653675500000|2022-05-27 18:18:20|1723.49|1717.29|1725.12|1718.92|1725.22|1719.02|1723.49|1717.29|38
1653675510000|2022-05-27 18:18:30|1725.31|1719.11|1723.35|1717.15|1725.4|1719.2|1723.1|1716.9|39
1653675520000|2022-05-27 18:18:40|1723.23|1717.03|1724.17|1717.97|1724.35|1718.15|1722.38|1716.18|38
1653675530000|2022-05-27 18:18:50|1724.19|1717.99|1726.18|1719.98|1726.59|1720.39|1724.03|1717.83|40
1653675540000|2022-05-27 18:19:00|1726.24|1720.04|1727.98|1721.78|1728.27|1722.07|1726.24|1720.04|39
1653675550000|2022-05-27 18:19:10|1728.22|1722.02|1728.16|1721.96|1728.22|1722.02|1727.4|1721.2|39
1653675560000|2022-05-27 18:19:20|1728.21|1722.01|1727.96|1721.76|1728.49|1722.29|1727.86|1721.66|36
1653675570000|2022-05-27 18:19:30|1728.03|1721.83|1728.22|1722.02|1728.38|1722.18|1727.81|1721.61|32
1653675580000|2022-05-27 18:19:40|1728.07|1721.87|1727.28|1721.08|1728.43|1722.23|1727.13|1720.93|30
1653675590000|2022-05-27 18:19:50|1727.21|1721.01|1727.36|1721.16|1727.62|1721.42|1727.17|1720.97|27
1653675600000|2022-05-27 18:20:00|1727.41|1721.21|1728.13|1721.93|1728.33|1722.13|1727.37|1721.17|35
1653675610000|2022-05-27 18:20:10|1728.25|1722.05|1728.03|1721.83|1728.3|1722.1|1727.73|1721.53|32
1653675620000|2022-05-27 18:20:20|1728.06|1721.86|1728.76|1722.56|1728.76|1722.56|1727.91|1721.71|37
1653675630000|2022-05-27 18:20:30|1728.94|1722.74|1729.57|1723.37|1729.83|1723.63|1728.79|1722.59|37
1653675640000|2022-05-27 18:20:40|1729.58|1723.38|1728.95|1722.75|1729.71|1723.51|1728.38|1722.18|37
1653675650000|2022-05-27 18:20:50|1728.96|1722.76|1728.76|1722.56|1729.09|1722.89|1728.7|1722.5|38
1653675660000|2022-05-27 18:21:00|1728.78|1722.58|1730.49|1724.29|1730.92|1724.72|1728.75|1722.55|37
1653675670000|2022-05-27 18:21:10|1730.51|1724.31|1729.56|1723.36|1730.6|1724.4|1729.53|1723.33|38
1653675680000|2022-05-27 18:21:20|1729.62|1723.42|1730.33|1724.13|1730.63|1724.43|1729.52|1723.32|36
1653675690000|2022-05-27 18:21:30|1730.44|1724.24|1727.99|1721.79|1730.56|1724.36|1727.37|1721.17|38
1653675700000|2022-05-27 18:21:40|1728.13|1721.93|1727.14|1720.94|1728.23|1722.03|1727.11|1720.91|39
1653675710000|2022-05-27 18:21:50|1727.13|1720.93|1724.16|1717.96|1727.13|1720.93|1724.15|1717.95|38
1653675720000|2022-05-27 18:22:00|1724.36|1718.16|1724.85|1718.65|1724.97|1718.77|1723.9|1717.7|38
1653675730000|2022-05-27 18:22:10|1724.7|1718.5|1727.11|1720.91|1727.11|1720.91|1724.58|1718.38|38
1653675740000|2022-05-27 18:22:20|1727.18|1720.98|1726.61|1720.41|1727.94|1721.74|1726.57|1720.37|37
1653675750000|2022-05-27 18:22:30|1726.62|1720.42|1726.4|1720.2|1726.63|1720.43|1726.3|1720.1|35
1653675760000|2022-05-27 18:22:40|1726.35|1720.15|1724.9|1718.7|1726.35|1720.15|1724.54|1718.34|37
1653675770000|2022-05-27 18:22:50|1724.84|1718.64|1725.31|1719.11|1725.31|1719.11|1724.61|1718.41|31
1653675780000|2022-05-27 18:23:00|1725.37|1719.17|1725.59|1719.39|1725.68|1719.48|1725.02|1718.82|37
1653675790000|2022-05-27 18:23:10|1725.6|1719.4|1729.54|1723.34|1729.54|1723.34|1725.42|1719.22|38
1653675800000|2022-05-27 18:23:20|1729.44|1723.24|1728.91|1722.71|1730.09|1723.89|1728.91|1722.71|38
1653675810000|2022-05-27 18:23:30|1728.87|1722.67|1728.38|1722.18|1728.92|1722.72|1728.24|1722.04|36
1653675820000|2022-05-27 18:23:40|1728.31|1722.11|1729.17|1722.97|1729.2|1723|1728.26|1722.06|37
1653675830000|2022-05-27 18:23:50|1729.1|1722.9|1729.02|1722.82|1729.26|1723.06|1728.87|1722.67|36
1653675840000|2022-05-27 18:24:00|1728.96|1722.76|1727.99|1721.79|1729.02|1722.82|1727.87|1721.67|37
1653675850000|2022-05-27 18:24:10|1727.91|1721.71|1727.75|1721.55|1728.24|1722.04|1727.61|1721.41|37
1653675860000|2022-05-27 18:24:20|1728.02|1721.82|1727.64|1721.44|1728.11|1721.91|1727.51|1721.31|34
1653675870000|2022-05-27 18:24:30|1727.66|1721.46|1727.71|1721.51|1727.82|1721.62|1727.37|1721.17|38
1653675880000|2022-05-27 18:24:40|1727.73|1721.53|1727.88|1721.68|1727.88|1721.68|1727.51|1721.31|37
1653675890000|2022-05-27 18:24:50|1727.85|1721.65|1728.23|1722.03|1728.62|1722.42|1727.46|1721.26|38
1653675900000|2022-05-27 18:25:00|1728.37|1722.17|1727.34|1721.14|1728.37|1722.17|1727.3|1721.1|38
1653675910000|2022-05-27 18:25:10|1727.38|1721.18|1726.49|1720.29|1727.38|1721.18|1726.49|1720.29|37
1653675920000|2022-05-27 18:25:20|1726.78|1720.58|1725.41|1719.21|1726.78|1720.58|1725.4|1719.2|36
1653675930000|2022-05-27 18:25:30|1725.5|1719.3|1725.37|1719.17|1725.83|1719.63|1723.81|1717.61|40
1653675940000|2022-05-27 18:25:40|1725.46|1719.26|1725.7|1719.5|1726.72|1720.52|1725.35|1719.15|39
1653675950000|2022-05-27 18:25:50|1725.53|1719.33|1723.74|1717.54|1725.53|1719.33|1723.69|1717.49|37
1653675960000|2022-05-27 18:26:00|1723.76|1717.56|1726.09|1719.89|1726.57|1720.37|1723.76|1717.56|38
1653675970000|2022-05-27 18:26:10|1726.02|1719.82|1726.05|1719.85|1726.23|1720.03|1725.69|1719.49|35
1653675980000|2022-05-27 18:26:20|1725.89|1719.69|1724.96|1718.76|1726.06|1719.86|1724.7|1718.5|36
1653675990000|2022-05-27 18:26:30|1724.98|1718.78|1724.77|1718.57|1725.04|1718.84|1724.46|1718.26|35
1653676000000|2022-05-27 18:26:40|1724.78|1718.58|1725.07|1718.87|1725.41|1719.21|1724.78|1718.58|36
1653676010000|2022-05-27 18:26:50|1725.11|1718.91|1724.94|1718.74|1725.14|1718.94|1724.68|1718.48|36
1653676020000|2022-05-27 18:27:00|1724.85|1718.65|1722.7|1716.5|1725.35|1719.15|1722.66|1716.46|39
1653676030000|2022-05-27 18:27:10|1722.69|1716.49|1723.75|1717.55|1723.75|1717.55|1722.2|1716|39
1653676040000|2022-05-27 18:27:20|1723.79|1717.59|1723.93|1717.73|1724.31|1718.11|1723.66|1717.46|40
1653676050000|2022-05-27 18:27:30|1724.06|1717.86|1724.28|1718.08|1724.29|1718.09|1723.48|1717.28|31
1653676060000|2022-05-27 18:27:40|1724.31|1718.11|1724.17|1717.97|1724.88|1718.68|1724.06|1717.86|39
1653676070000|2022-05-27 18:27:50|1724.08|1717.88|1723.06|1716.86|1724.23|1718.03|1723.02|1716.82|38
1653676080000|2022-05-27 18:28:00|1723.08|1716.88|1724.24|1718.04|1724.33|1718.13|1723.07|1716.87|35
1653676090000|2022-05-27 18:28:10|1724.41|1718.21|1725|1718.8|1725.1|1718.9|1724.23|1718.03|35
1653676100000|2022-05-27 18:28:20|1724.99|1718.79|1722.79|1716.59|1725.08|1718.88|1722.61|1716.41|39
1653676110000|2022-05-27 18:28:30|1722.71|1716.51|1722.45|1716.25|1722.82|1716.62|1722.39|1716.19|33
1653676120000|2022-05-27 18:28:40|1722.61|1716.41|1723.42|1717.22|1723.42|1717.22|1722.22|1716.02|36
1653676130000|2022-05-27 18:28:50|1723.52|1717.32|1723.4|1717.2|1723.57|1717.37|1723.21|1717.01|38
1653676140000|2022-05-27 18:29:00|1723.41|1717.21|1722.96|1716.76|1723.58|1717.38|1722.49|1716.29|37
1653676150000|2022-05-27 18:29:10|1722.69|1716.49|1723.08|1716.88|1723.4|1717.2|1722.65|1716.45|36
1653676160000|2022-05-27 18:29:20|1723.01|1716.81|1723.4|1717.2|1723.73|1717.53|1722.99|1716.79|35
1653676170000|2022-05-27 18:29:30|1723.44|1717.24|1723.32|1717.12|1723.44|1717.24|1723.23|1717.03|33
1653676180000|2022-05-27 18:29:40|1723.38|1717.18|1723.5|1717.3|1723.61|1717.41|1723.22|1717.02|38
1653676190000|2022-05-27 18:29:50|1723.48|1717.28|1724.81|1718.61|1724.81|1718.61|1723.37|1717.17|37
1653676200000|2022-05-27 18:30:00|1724.79|1718.59|1726.16|1719.96|1726.27|1720.07|1724.7|1718.5|39
1653676210000|2022-05-27 18:30:10|1726.18|1719.98|1725.29|1719.09|1726.31|1720.11|1725.29|1719.09|36
1653676220000|2022-05-27 18:30:20|1725.34|1719.14|1724.01|1717.81|1725.94|1719.74|1723.97|1717.77|40
1653676230000|2022-05-27 18:30:30|1723.93|1717.73|1725.87|1719.67|1725.87|1719.67|1723.74|1717.54|39
1653676240000|2022-05-27 18:30:40|1725.9|1719.7|1726.25|1720.05|1726.34|1720.14|1725.81|1719.61|36
1653676250000|2022-05-27 18:30:50|1726.24|1720.04|1726.18|1719.98|1726.28|1720.08|1725.87|1719.67|39
1653676260000|2022-05-27 18:31:00|1726.22|1720.02|1726.44|1720.24|1727.16|1720.96|1726.01|1719.81|35
1653676270000|2022-05-27 18:31:10|1726.42|1720.22|1726.8|1720.6|1727.57|1721.37|1726.42|1720.22|39
1653676280000|2022-05-27 18:31:20|1726.83|1720.63|1726.66|1720.46|1727.04|1720.84|1726.62|1720.42|39
1653676290000|2022-05-27 18:31:30|1726.78|1720.58|1724.93|1718.73|1726.98|1720.78|1724.92|1718.72|36
1653676300000|2022-05-27 18:31:40|1724.88|1718.68|1725.69|1719.49|1725.79|1719.59|1724.77|1718.57|38
1653676310000|2022-05-27 18:31:50|1725.71|1719.51|1725.29|1719.09|1725.83|1719.63|1725.1|1718.9|39
1653676320000|2022-05-27 18:32:00|1725.28|1719.08|1728.62|1722.42|1728.89|1722.69|1725.03|1718.83|38
1653676330000|2022-05-27 18:32:10|1728.6|1722.4|1727.77|1721.57|1728.6|1722.4|1726.83|1720.63|36
1653676340000|2022-05-27 18:32:20|1727.44|1721.24|1725.32|1719.12|1727.6|1721.4|1725.15|1718.95|35
1653676350000|2022-05-27 18:32:30|1725.29|1719.09|1725.02|1718.82|1725.39|1719.19|1724.8|1718.6|38
1653676360000|2022-05-27 18:32:40|1724.87|1718.67|1725.8|1719.6|1725.81|1719.61|1724.74|1718.54|35
1653676370000|2022-05-27 18:32:50|1725.79|1719.59|1725.9|1719.7|1726.14|1719.94|1725.72|1719.52|33
1653676380000|2022-05-27 18:33:00|1726.01|1719.81|1727.9|1721.7|1727.9|1721.7|1725.89|1719.69|40
1653676390000|2022-05-27 18:33:10|1727.83|1721.63|1727.43|1721.23|1728.03|1721.83|1726.98|1720.78|35
1653676400000|2022-05-27 18:33:20|1727.45|1721.25|1726.79|1720.59|1727.96|1721.76|1726.63|1720.43|36
1653676410000|2022-05-27 18:33:30|1726.75|1720.55|1726.18|1719.98|1726.83|1720.63|1725.66|1719.46|37
1653676420000|2022-05-27 18:33:40|1725.99|1719.79|1726.44|1720.24|1726.56|1720.36|1725.92|1719.72|36
1653676430000|2022-05-27 18:33:50|1726.47|1720.27|1727.79|1721.59|1727.84|1721.64|1726.47|1720.27|37
1653676440000|2022-05-27 18:34:00|1727.81|1721.61|1727.12|1720.92|1727.88|1721.68|1726.33|1720.13|39
1653676450000|2022-05-27 18:34:10|1727.16|1720.96|1727.6|1721.4|1727.66|1721.46|1727.16|1720.96|37
1653676460000|2022-05-27 18:34:20|1727.63|1721.43|1728.2|1722|1728.35|1722.15|1727.4|1721.2|37
1653676470000|2022-05-27 18:34:30|1728.23|1722.03|1730.02|1723.82|1730.26|1724.06|1728.23|1722.03|39
1653676480000|2022-05-27 18:34:40|1730.26|1724.06|1729.36|1723.16|1730.36|1724.16|1729.36|1723.16|35
1653676490000|2022-05-27 18:34:50|1729.34|1723.14|1729.45|1723.25|1729.68|1723.48|1729.34|1723.14|35
1653676500000|2022-05-27 18:35:00|1729.46|1723.26|1728.52|1722.32|1730.03|1723.83|1728.33|1722.13|39
1653676510000|2022-05-27 18:35:10|1728.56|1722.36|1729.86|1723.66|1729.99|1723.79|1727.74|1721.54|37
1653676520000|2022-05-27 18:35:20|1729.97|1723.77|1730.04|1723.84|1730.08|1723.88|1729.79|1723.59|31
1653676530000|2022-05-27 18:35:30|1730.03|1723.83|1731.66|1725.46|1731.72|1725.52|1729.94|1723.74|37
1653676540000|2022-05-27 18:35:40|1731.71|1725.51|1731.24|1725.04|1731.84|1725.64|1731.15|1724.95|36
1653676550000|2022-05-27 18:35:50|1731.17|1724.97|1732.69|1726.49|1732.8|1726.6|1731.14|1724.94|38
1653676560000|2022-05-27 18:36:00|1732.71|1726.51|1732.52|1726.32|1732.79|1726.59|1731.87|1725.67|34
1653676570000|2022-05-27 18:36:10|1732.56|1726.36|1732.08|1725.88|1732.56|1726.36|1731.98|1725.78|38
1653676580000|2022-05-27 18:36:20|1732.17|1725.97|1732.47|1726.27|1732.78|1726.58|1732.15|1725.95|33
1653676590000|2022-05-27 18:36:30|1732.5|1726.3|1731.94|1725.74|1732.6|1726.4|1731.87|1725.67|32
1653676600000|2022-05-27 18:36:40|1731.97|1725.77|1731.93|1725.73|1732.09|1725.89|1731.86|1725.66|33
1653676610000|2022-05-27 18:36:50|1731.9|1725.7|1732.22|1726.02|1732.76|1726.56|1731.82|1725.62|35
1653676620000|2022-05-27 18:37:00|1732.31|1726.11|1732.74|1726.54|1732.84|1726.64|1732.28|1726.08|29
1653676630000|2022-05-27 18:37:10|1732.71|1726.51|1732.73|1726.53|1732.84|1726.64|1732.39|1726.19|27
1653676640000|2022-05-27 18:37:20|1732.77|1726.57|1732.62|1726.42|1733.27|1727.07|1732.56|1726.36|37
1653676650000|2022-05-27 18:37:30|1732.8|1726.6|1733.25|1727.05|1733.34|1727.14|1732.53|1726.33|38
1653676660000|2022-05-27 18:37:40|1733.29|1727.09|1732.35|1726.15|1733.29|1727.09|1732.35|1726.15|37
1653676670000|2022-05-27 18:37:50|1732.4|1726.2|1732.34|1726.14|1732.41|1726.21|1732.16|1725.96|39
1653676680000|2022-05-27 18:38:00|1732.23|1726.03|1733.52|1727.32|1733.52|1727.32|1732.23|1726.03|35
1653676690000|2022-05-27 18:38:10|1733.49|1727.29|1733.7|1727.5|1734.24|1728.04|1733.42|1727.22|39
1653676700000|2022-05-27 18:38:20|1733.82|1727.62|1734.06|1727.86|1734.39|1728.19|1733.62|1727.42|38
1653676710000|2022-05-27 18:38:30|1734.15|1727.95|1734.04|1727.84|1734.8|1728.6|1734.04|1727.84|38
1653676720000|2022-05-27 18:38:40|1734.14|1727.94|1731.53|1725.33|1734.24|1728.04|1731.44|1725.24|39
1653676730000|2022-05-27 18:38:50|1731.46|1725.26|1732.95|1726.75|1732.95|1726.75|1731.33|1725.13|29
1653676740000|2022-05-27 18:39:00|1732.91|1726.71|1730.48|1724.28|1733.35|1727.15|1730.48|1724.28|37
1653676750000|2022-05-27 18:39:10|1730.43|1724.23|1730.22|1724.02|1731.24|1725.04|1729.09|1722.89|40
1653676760000|2022-05-27 18:39:20|1730.24|1724.04|1730.92|1724.72|1731.12|1724.92|1730.24|1724.04|38
1653676770000|2022-05-27 18:39:30|1731.05|1724.85|1731.88|1725.68|1732.58|1726.38|1730.42|1724.22|38
1653676780000|2022-05-27 18:39:40|1731.94|1725.74|1731.83|1725.63|1732.03|1725.83|1731.48|1725.28|37
1653676790000|2022-05-27 18:39:50|1731.79|1725.59|1731.22|1725.02|1731.91|1725.71|1731.22|1725.02|36
1653676800000|2022-05-27 18:40:00|1730.98|1724.78|1731.01|1724.81|1731.56|1725.36|1730.75|1724.55|34
1653676810000|2022-05-27 18:40:10|1730.94|1724.74|1730.31|1724.11|1730.94|1724.74|1730.01|1723.81|38
1653676820000|2022-05-27 18:40:20|1730.33|1724.13|1731.73|1725.53|1732.59|1726.39|1730.33|1724.13|36
1653676830000|2022-05-27 18:40:30|1731.29|1725.09|1728.45|1722.25|1731.35|1725.15|1728.33|1722.13|39
1653676840000|2022-05-27 18:40:40|1728.31|1722.11|1727.2|1721|1728.31|1722.11|1727.13|1720.93|37
1653676850000|2022-05-27 18:40:50|1727.31|1721.11|1728.13|1721.93|1729.16|1722.96|1727.22|1721.02|33
1653676860000|2022-05-27 18:41:00|1728.38|1722.18|1727.9|1721.7|1728.58|1722.38|1727.59|1721.39|40
1653676870000|2022-05-27 18:41:10|1728.17|1721.97|1727.44|1721.24|1728.24|1722.04|1727.19|1720.99|38
1653676880000|2022-05-27 18:41:20|1727.4|1721.2|1725.68|1719.48|1727.4|1721.2|1725.68|1719.48|38
1653676890000|2022-05-27 18:41:30|1725.52|1719.32|1724.28|1718.08|1725.71|1719.51|1724.13|1717.93|39
1653676900000|2022-05-27 18:41:40|1724.21|1718.01|1722.67|1716.47|1724.39|1718.19|1722.67|1716.47|38
1653676910000|2022-05-27 18:41:50|1722.89|1716.69|1720.85|1714.65|1723.24|1717.04|1720.85|1714.65|39
1653676920000|2022-05-27 18:42:00|1720.48|1714.28|1721.8|1715.6|1721.87|1715.67|1718.97|1712.77|39
1653676930000|2022-05-27 18:42:10|1721.69|1715.49|1722.1|1715.9|1723.41|1717.21|1721.46|1715.26|38
1653676940000|2022-05-27 18:42:20|1722.27|1716.07|1720.41|1714.21|1722.5|1716.3|1720.41|1714.21|36
1653676950000|2022-05-27 18:42:30|1720.37|1714.17|1719.66|1713.46|1720.51|1714.31|1719.66|1713.46|40
1653676960000|2022-05-27 18:42:40|1719.62|1713.42|1719.24|1713.04|1719.62|1713.42|1718.49|1712.29|34
1653676970000|2022-05-27 18:42:50|1719.11|1712.91|1717.58|1711.38|1719.22|1713.02|1717.16|1710.96|37
1653676980000|2022-05-27 18:43:00|1717.57|1711.37|1718.33|1712.13|1718.97|1712.77|1716.63|1710.43|39
1653676990000|2022-05-27 18:43:10|1718.02|1711.82|1718.9|1712.7|1719.14|1712.94|1717.71|1711.51|40
1653677000000|2022-05-27 18:43:20|1718.96|1712.76|1717.85|1711.65|1718.96|1712.76|1717.7|1711.5|37
1653677010000|2022-05-27 18:43:30|1718.03|1711.83|1719.23|1713.03|1719.43|1713.23|1718.03|1711.83|36
1653677020000|2022-05-27 18:43:40|1719.36|1713.16|1717.68|1711.48|1719.49|1713.29|1717.39|1711.19|37
1653677030000|2022-05-27 18:43:50|1717.65|1711.45|1717.14|1710.94|1717.65|1711.45|1716.31|1710.11|37
1653677040000|2022-05-27 18:44:00|1717.04|1710.84|1716.14|1709.94|1717.65|1711.45|1716.02|1709.82|37
1653677050000|2022-05-27 18:44:10|1716.12|1709.92|1715.92|1709.72|1716.82|1710.62|1715.83|1709.63|37
1653677060000|2022-05-27 18:44:20|1716.18|1709.98|1718.24|1712.04|1718.38|1712.18|1715.93|1709.73|39
1653677070000|2022-05-27 18:44:30|1718.28|1712.08|1718.91|1712.71|1719.25|1713.05|1718.13|1711.93|38
1653677080000|2022-05-27 18:44:40|1718.88|1712.68|1720.33|1714.13|1720.33|1714.13|1718.75|1712.55|40
1653677090000|2022-05-27 18:44:50|1720.38|1714.18|1720.04|1713.84|1721.26|1715.06|1719.99|1713.79|38
1653677100000|2022-05-27 18:45:00|1719.82|1713.62|1721.87|1715.67|1721.98|1715.78|1718.84|1712.64|39
1653677110000|2022-05-27 18:45:10|1721.8|1715.6|1718.35|1712.15|1722.68|1716.48|1718.35|1712.15|39
1653677120000|2022-05-27 18:45:20|1718.43|1712.23|1718.99|1712.79|1720.35|1714.15|1718.43|1712.23|40
1653677130000|2022-05-27 18:45:30|1719.07|1712.87|1718.07|1711.87|1719.1|1712.9|1717.85|1711.65|35
1653677140000|2022-05-27 18:45:40|1718.2|1712|1718.8|1712.6|1718.87|1712.67|1718.02|1711.82|37
1653677150000|2022-05-27 18:45:50|1718.87|1712.67|1719.04|1712.84|1719.04|1712.84|1718.2|1712|36
1653677160000|2022-05-27 18:46:00|1719.02|1712.82|1720.12|1713.92|1720.12|1713.92|1718.57|1712.37|39
1653677170000|2022-05-27 18:46:10|1720.04|1713.84|1718.24|1712.04|1720.07|1713.87|1718.02|1711.82|40
1653677180000|2022-05-27 18:46:20|1718.57|1712.37|1719.01|1712.81|1719.74|1713.54|1718.57|1712.37|38
1653677190000|2022-05-27 18:46:30|1719.13|1712.93|1718.17|1711.97|1719.19|1712.99|1718.08|1711.88|37
1653677200000|2022-05-27 18:46:40|1717.9|1711.7|1717.59|1711.39|1718.13|1711.93|1717.45|1711.25|39
1653677210000|2022-05-27 18:46:50|1717.57|1711.37|1717.5|1711.3|1717.84|1711.64|1717.27|1711.07|38
1653677220000|2022-05-27 18:47:00|1717.27|1711.07|1719.17|1712.97|1719.52|1713.32|1717.27|1711.07|38
1653677230000|2022-05-27 18:47:10|1719.14|1712.94|1718.8|1712.6|1719.7|1713.5|1718.24|1712.04|38
1653677240000|2022-05-27 18:47:20|1718.9|1712.7|1718.19|1711.99|1719.28|1713.08|1718.18|1711.98|39
1653677250000|2022-05-27 18:47:30|1718.16|1711.96|1719.35|1713.15|1719.39|1713.19|1718.01|1711.81|38
1653677260000|2022-05-27 18:47:40|1719.36|1713.16|1718.81|1712.61|1719.63|1713.43|1718.62|1712.42|34
1653677270000|2022-05-27 18:47:50|1718.71|1712.51|1720.65|1714.45|1720.65|1714.45|1718.71|1712.51|37
1653677280000|2022-05-27 18:48:00|1720.96|1714.76|1723.21|1717.01|1723.58|1717.38|1720.96|1714.76|36
1653677290000|2022-05-27 18:48:10|1723.35|1717.15|1723.68|1717.48|1723.8|1717.6|1722.67|1716.47|36
1653677300000|2022-05-27 18:48:20|1723.71|1717.51|1724.41|1718.21|1724.43|1718.23|1723.56|1717.36|36
1653677310000|2022-05-27 18:48:30|1724.49|1718.29|1724.79|1718.59|1724.83|1718.63|1723.64|1717.44|33
1653677320000|2022-05-27 18:48:40|1725.02|1718.82|1724.45|1718.25|1725.17|1718.97|1724.37|1718.17|36
1653677330000|2022-05-27 18:48:50|1724.49|1718.29|1725.19|1718.99|1725.19|1718.99|1724.26|1718.06|34
1653677340000|2022-05-27 18:49:00|1725.31|1719.11|1724.29|1718.09|1725.31|1719.11|1723.48|1717.28|38
1653677350000|2022-05-27 18:49:10|1724.21|1718.01|1724.01|1717.81|1724.25|1718.05|1723.34|1717.14|39
1653677360000|2022-05-27 18:49:20|1724.02|1717.82|1724.38|1718.18|1725.05|1718.85|1723.37|1717.17|36
1653677370000|2022-05-27 18:49:30|1724.18|1717.98|1725.91|1719.71|1725.94|1719.74|1724.06|1717.86|36
1653677380000|2022-05-27 18:49:40|1726.1|1719.9|1726.04|1719.84|1726.23|1720.03|1725.99|1719.79|37
1653677390000|2022-05-27 18:49:50|1725.9|1719.7|1726.47|1720.27|1726.58|1720.38|1725.43|1719.23|39
1653677400000|2022-05-27 18:50:00|1726.51|1720.31|1725|1718.8|1726.51|1720.31|1724.48|1718.28|38
1653677410000|2022-05-27 18:50:10|1724.98|1718.78|1724.42|1718.22|1724.98|1718.78|1723.77|1717.57|38
1653677420000|2022-05-27 18:50:20|1724.45|1718.25|1724.22|1718.02|1725.05|1718.85|1723.99|1717.79|37
1653677430000|2022-05-27 18:50:30|1724.39|1718.19|1724.22|1718.02|1724.73|1718.53|1724.16|1717.96|35
1653677440000|2022-05-27 18:50:40|1724.08|1717.88|1723.13|1716.93|1724.43|1718.23|1722.88|1716.68|30
1653677450000|2022-05-27 18:50:50|1722.89|1716.69|1721.99|1715.79|1722.89|1716.69|1721.83|1715.63|36
1653677460000|2022-05-27 18:51:00|1721.98|1715.78|1723.72|1717.52|1723.72|1717.52|1721.38|1715.18|40
1653677470000|2022-05-27 18:51:10|1723.76|1717.56|1725.88|1719.68|1726.4|1720.2|1723.66|1717.46|39
1653677480000|2022-05-27 18:51:20|1725.48|1719.28|1724.7|1718.5|1725.61|1719.41|1724.36|1718.16|37
1653677490000|2022-05-27 18:51:30|1724.41|1718.21|1723.67|1717.47|1724.41|1718.21|1723.47|1717.27|36
1653677500000|2022-05-27 18:51:40|1723.76|1717.56|1724.69|1718.49|1725.15|1718.95|1723.76|1717.56|39
1653677510000|2022-05-27 18:51:50|1724.65|1718.45|1725.74|1719.54|1725.74|1719.54|1724.49|1718.29|36
1653677520000|2022-05-27 18:52:00|1725.67|1719.47|1724.94|1718.74|1726.04|1719.84|1724.25|1718.05|39
1653677530000|2022-05-27 18:52:10|1725|1718.8|1725.08|1718.88|1725.08|1718.88|1724.5|1718.3|35
1653677540000|2022-05-27 18:52:20|1725.03|1718.83|1725.73|1719.53|1726.47|1720.27|1725.03|1718.83|37
1653677550000|2022-05-27 18:52:30|1725.48|1719.28|1725.9|1719.7|1725.96|1719.76|1725.32|1719.12|35
1653677560000|2022-05-27 18:52:40|1725.8|1719.6|1725.75|1719.55|1725.84|1719.64|1725.53|1719.33|35
1653677570000|2022-05-27 18:52:50|1725.79|1719.59|1727|1720.8|1727|1720.8|1725.75|1719.55|35
1653677580000|2022-05-27 18:53:00|1726.98|1720.78|1727.37|1721.17|1727.82|1721.62|1726.79|1720.59|39
1653677590000|2022-05-27 18:53:10|1727.35|1721.15|1727|1720.8|1727.37|1721.17|1726.57|1720.37|35
1653677600000|2022-05-27 18:53:20|1727.08|1720.88|1727.54|1721.34|1727.54|1721.34|1726.4|1720.2|35
1653677610000|2022-05-27 18:53:30|1727.64|1721.44|1727.86|1721.66|1727.86|1721.66|1727.55|1721.35|38
1653677620000|2022-05-27 18:53:40|1727.88|1721.68|1728.21|1722.01|1728.58|1722.38|1727.69|1721.49|37
1653677630000|2022-05-27 18:53:50|1728.2|1722|1726.88|1720.68|1728.32|1722.12|1726.6|1720.4|38
1653677640000|2022-05-27 18:54:00|1727.38|1721.18|1727.56|1721.36|1727.66|1721.46|1726.28|1720.08|35
1653677650000|2022-05-27 18:54:10|1727.54|1721.34|1726.45|1720.25|1727.63|1721.43|1726.44|1720.24|37
1653677660000|2022-05-27 18:54:20|1727.16|1720.96|1727.24|1721.04|1727.44|1721.24|1726.55|1720.35|37
1653677670000|2022-05-27 18:54:30|1727.2|1721|1726.28|1720.08|1727.37|1721.17|1726.23|1720.03|32
1653677680000|2022-05-27 18:54:40|1726.3|1720.1|1726.86|1720.66|1726.93|1720.73|1726.28|1720.08|35
1653677690000|2022-05-27 18:54:50|1726.77|1720.57|1726.8|1720.6|1726.93|1720.73|1726.39|1720.19|32
1653677700000|2022-05-27 18:55:00|1726.87|1720.67|1728.1|1721.9|1728.19|1721.99|1726.72|1720.52|34
1653677710000|2022-05-27 18:55:10|1727.9|1721.7|1729.03|1722.83|1729.03|1722.83|1727.9|1721.7|35
1653677720000|2022-05-27 18:55:20|1729|1722.8|1729.11|1722.91|1729.25|1723.05|1728.83|1722.63|38
1653677730000|2022-05-27 18:55:30|1729.14|1722.94|1730.06|1723.86|1730.45|1724.25|1728.88|1722.68|38
1653677740000|2022-05-27 18:55:40|1730.22|1724.02|1729.72|1723.52|1730.4|1724.2|1729.55|1723.35|38
1653677750000|2022-05-27 18:55:50|1729.63|1723.43|1729.7|1723.5|1729.83|1723.63|1729.46|1723.26|38
1653677760000|2022-05-27 18:56:00|1730.1|1723.9|1728.46|1722.26|1730.56|1724.36|1728.35|1722.15|39
1653677770000|2022-05-27 18:56:10|1728.51|1722.31|1730.11|1723.91|1730.37|1724.17|1728.47|1722.27|38
1653677780000|2022-05-27 18:56:20|1730.17|1723.97|1730.98|1724.78|1731.76|1725.56|1730.17|1723.97|34
1653677790000|2022-05-27 18:56:30|1730.78|1724.58|1730.19|1723.99|1730.84|1724.64|1729.8|1723.6|37
1653677800000|2022-05-27 18:56:40|1729.92|1723.72|1729.74|1723.54|1730.18|1723.98|1729.33|1723.13|35
1653677810000|2022-05-27 18:56:50|1729.82|1723.62|1729.59|1723.39|1729.82|1723.62|1729.37|1723.17|22
1653677820000|2022-05-27 18:57:00|1729.72|1723.52|1729.82|1723.62|1729.96|1723.76|1729.48|1723.28|35
1653677830000|2022-05-27 18:57:10|1729.81|1723.61|1729.79|1723.59|1729.99|1723.79|1729.55|1723.35|30
1653677840000|2022-05-27 18:57:20|1729.8|1723.6|1729.7|1723.5|1729.89|1723.69|1729.66|1723.46|32
1653677850000|2022-05-27 18:57:30|1729.75|1723.55|1729.11|1722.91|1729.75|1723.55|1729.01|1722.81|27
1653677860000|2022-05-27 18:57:40|1729.12|1722.92|1729.27|1723.07|1729.42|1723.22|1729.01|1722.81|27
1653677870000|2022-05-27 18:57:50|1729.2|1723|1730.31|1724.11|1730.31|1724.11|1729.2|1723|35
1653677880000|2022-05-27 18:58:00|1730.29|1724.09|1728.43|1722.23|1730.29|1724.09|1728.09|1721.89|38
1653677890000|2022-05-27 18:58:10|1728.42|1722.22|1728.41|1722.21|1728.63|1722.43|1728.03|1721.83|37
1653677900000|2022-05-27 18:58:20|1728.15|1721.95|1727.8|1721.6|1728.46|1722.26|1727.48|1721.28|35
1653677910000|2022-05-27 18:58:30|1727.76|1721.56|1727.63|1721.43|1727.76|1721.56|1727.56|1721.36|27
1653677920000|2022-05-27 18:58:40|1727.59|1721.39|1726.69|1720.49|1727.59|1721.39|1726.03|1719.83|36
1653677930000|2022-05-27 18:58:50|1726.67|1720.47|1727.16|1720.96|1727.4|1721.2|1726.45|1720.25|38
1653677940000|2022-05-27 18:59:00|1727.12|1720.92|1727.15|1720.95|1727.63|1721.43|1726.73|1720.53|37
1653677950000|2022-05-27 18:59:10|1727.2|1721|1726.28|1720.08|1727.2|1721|1726.27|1720.07|36
1653677960000|2022-05-27 18:59:20|1726.45|1720.25|1728.36|1722.16|1728.36|1722.16|1726.21|1720.01|33
1653677970000|2022-05-27 18:59:30|1728.4|1722.2|1729.06|1722.86|1729.69|1723.49|1728.4|1722.2|34
1653677980000|2022-05-27 18:59:40|1729|1722.8|1729.83|1723.63|1730.03|1723.83|1728.97|1722.77|40
1653677990000|2022-05-27 18:59:50|1729.94|1723.74|1729.61|1723.41|1730.13|1723.93|1729.29|1723.09|36
1653678000000|2022-05-27 19:00:00|1729.69|1723.49|1727.92|1721.72|1729.8|1723.6|1727.87|1721.67|37
1653678010000|2022-05-27 19:00:10|1727.87|1721.67|1727.85|1721.65|1728.08|1721.88|1727.25|1721.05|36
1653678020000|2022-05-27 19:00:20|1727.81|1721.61|1730.57|1724.37|1730.57|1724.37|1727.8|1721.6|38
1653678030000|2022-05-27 19:00:30|1730.58|1724.38|1730.03|1723.83|1731.23|1725.03|1730.03|1723.83|40
1653678040000|2022-05-27 19:00:40|1730.02|1723.82|1730.59|1724.39|1730.59|1724.39|1729.81|1723.61|34
1653678050000|2022-05-27 19:00:50|1730.58|1724.38|1731.25|1725.05|1731.35|1725.15|1730.42|1724.22|36
1653678060000|2022-05-27 19:01:00|1731.19|1724.99|1731.7|1725.5|1732.87|1726.67|1731.13|1724.93|37
1653678070000|2022-05-27 19:01:10|1731.72|1725.52|1731.91|1725.71|1732.25|1726.05|1731.53|1725.33|36
1653678080000|2022-05-27 19:01:20|1731.99|1725.79|1733.36|1727.16|1733.38|1727.18|1731.98|1725.78|38
1653678090000|2022-05-27 19:01:30|1733.31|1727.11|1733.54|1727.34|1734.68|1728.48|1733.27|1727.07|36
1653678100000|2022-05-27 19:01:40|1733.58|1727.38|1731.95|1725.75|1733.73|1727.53|1731.8|1725.6|37
1653678110000|2022-05-27 19:01:50|1732|1725.8|1731.23|1725.03|1732.04|1725.84|1730.74|1724.54|38
1653678120000|2022-05-27 19:02:00|1730.85|1724.65|1729.92|1723.72|1731.42|1725.22|1729.92|1723.72|38
1653678130000|2022-05-27 19:02:10|1729.88|1723.68|1728.93|1722.73|1730.1|1723.9|1728.93|1722.73|33
1653678140000|2022-05-27 19:02:20|1728.94|1722.74|1728.05|1721.85|1728.94|1722.74|1727.4|1721.2|34
1653678150000|2022-05-27 19:02:30|1728.08|1721.88|1726.38|1720.18|1728.08|1721.88|1726.36|1720.16|36
1653678160000|2022-05-27 19:02:40|1726.23|1720.03|1726.21|1720.01|1726.4|1720.2|1726.06|1719.86|34
1653678170000|2022-05-27 19:02:50|1726.2|1720|1726.14|1719.94|1726.59|1720.39|1725.9|1719.7|36
1653678180000|2022-05-27 19:03:00|1725.86|1719.66|1726.23|1720.03|1727.33|1721.13|1725.84|1719.64|37
1653678190000|2022-05-27 19:03:10|1726.28|1720.08|1725.06|1718.86|1726.42|1720.22|1725.01|1718.81|38
1653678200000|2022-05-27 19:03:20|1725.07|1718.87|1725.85|1719.65|1725.85|1719.65|1724.76|1718.56|32
1653678210000|2022-05-27 19:03:30|1725.82|1719.62|1727.22|1721.02|1727.22|1721.02|1725.69|1719.49|38
1653678220000|2022-05-27 19:03:40|1727.18|1720.98|1728.57|1722.37|1728.57|1722.37|1727.18|1720.98|38
1653678230000|2022-05-27 19:03:50|1728.62|1722.42|1728.62|1722.42|1728.71|1722.51|1728.41|1722.21|33
1653678240000|2022-05-27 19:04:00|1728.65|1722.45|1728.95|1722.75|1729.21|1723.01|1728.34|1722.14|37
1653678250000|2022-05-27 19:04:10|1729.16|1722.96|1729.28|1723.08|1729.75|1723.55|1728.81|1722.61|37
1653678260000|2022-05-27 19:04:20|1729.36|1723.16|1729.8|1723.6|1729.8|1723.6|1728.68|1722.48|33
1653678270000|2022-05-27 19:04:30|1729.96|1723.76|1729|1722.8|1729.96|1723.76|1728.84|1722.64|36
1653678280000|2022-05-27 19:04:40|1728.96|1722.76|1729.04|1722.84|1729.56|1723.36|1728.86|1722.66|39
1653678290000|2022-05-27 19:04:50|1729.15|1722.95|1729.33|1723.13|1729.47|1723.27|1729.03|1722.83|34
1653678300000|2022-05-27 19:05:00|1729.41|1723.21|1729.16|1722.96|1729.44|1723.24|1729.07|1722.87|37
1653678310000|2022-05-27 19:05:10|1729.2|1723|1729.5|1723.3|1729.59|1723.39|1729.12|1722.92|33
1653678320000|2022-05-27 19:05:20|1729.48|1723.28|1731.46|1725.26|1731.46|1725.26|1729.46|1723.26|37
1653678330000|2022-05-27 19:05:30|1731.49|1725.29|1732.39|1726.19|1732.66|1726.46|1731.31|1725.11|38
1653678340000|2022-05-27 19:05:40|1732.42|1726.22|1732.52|1726.32|1732.6|1726.4|1732.33|1726.13|38
1653678350000|2022-05-27 19:05:50|1732.62|1726.42|1731.9|1725.7|1732.63|1726.43|1731.76|1725.56|36
1653678360000|2022-05-27 19:06:00|1731.91|1725.71|1732.18|1725.98|1732.4|1726.2|1731.9|1725.7|40
1653678370000|2022-05-27 19:06:10|1732.3|1726.1|1731.93|1725.73|1732.3|1726.1|1731.68|1725.48|38
1653678380000|2022-05-27 19:06:20|1731.88|1725.68|1731.94|1725.74|1732.32|1726.12|1731.74|1725.54|38
1653678390000|2022-05-27 19:06:30|1731.97|1725.77|1732.13|1725.93|1732.41|1726.21|1731.9|1725.7|35
1653678400000|2022-05-27 19:06:40|1732.04|1725.84|1730.56|1724.36|1732.19|1725.99|1730.56|1724.36|40
1653678410000|2022-05-27 19:06:50|1730.61|1724.41|1730.61|1724.41|1731.09|1724.89|1730.61|1724.41|37
1653678420000|2022-05-27 19:07:00|1730.64|1724.44|1730.36|1724.16|1731.04|1724.84|1730.36|1724.16|36
1653678430000|2022-05-27 19:07:10|1730.28|1724.08|1728.73|1722.53|1730.3|1724.1|1728.73|1722.53|39
1653678440000|2022-05-27 19:07:20|1728.58|1722.38|1728.86|1722.66|1728.86|1722.66|1728.22|1722.02|37
1653678450000|2022-05-27 19:07:30|1728.91|1722.71|1728.84|1722.64|1728.97|1722.77|1728.7|1722.5|38
1653678460000|2022-05-27 19:07:40|1728.79|1722.59|1728.53|1722.33|1728.84|1722.64|1728.35|1722.15|35
1653678470000|2022-05-27 19:07:50|1728.64|1722.44|1730.09|1723.89|1730.09|1723.89|1728|1721.8|36
1653678480000|2022-05-27 19:08:00|1730.16|1723.96|1729.54|1723.34|1730.2|1724|1729.38|1723.18|38
1653678490000|2022-05-27 19:08:10|1729.55|1723.35|1731.23|1725.03|1731.23|1725.03|1729.45|1723.25|38
1653678500000|2022-05-27 19:08:20|1731.22|1725.02|1730.91|1724.71|1731.29|1725.09|1730.35|1724.15|37
1653678510000|2022-05-27 19:08:30|1730.92|1724.72|1730.82|1724.62|1731.37|1725.17|1730.71|1724.51|39
1653678520000|2022-05-27 19:08:40|1730.83|1724.63|1730.79|1724.59|1730.86|1724.66|1730.39|1724.19|34
1653678530000|2022-05-27 19:08:50|1730.81|1724.61|1731.41|1725.21|1731.55|1725.35|1730.6|1724.4|36
1653678540000|2022-05-27 19:09:00|1731.44|1725.24|1730.96|1724.76|1731.68|1725.48|1730.74|1724.54|40
1653678550000|2022-05-27 19:09:10|1730.9|1724.7|1730.97|1724.77|1731|1724.8|1730.78|1724.58|37
1653678560000|2022-05-27 19:09:20|1730.95|1724.75|1731.09|1724.89|1731.36|1725.16|1730.94|1724.74|29
1653678570000|2022-05-27 19:09:30|1731.23|1725.03|1731.63|1725.43|1731.8|1725.6|1731.08|1724.88|32
1653678580000|2022-05-27 19:09:40|1731.53|1725.33|1731.6|1725.4|1731.76|1725.56|1731.24|1725.04|31
1653678590000|2022-05-27 19:09:50|1731.59|1725.39|1731.13|1724.93|1731.68|1725.48|1730.92|1724.72|35
1653678600000|2022-05-27 19:10:00|1731.22|1725.02|1731.4|1725.2|1731.68|1725.48|1731.14|1724.94|32
1653678610000|2022-05-27 19:10:10|1731.37|1725.17|1728.53|1722.33|1731.37|1725.17|1727.97|1721.77|37
1653678620000|2022-05-27 19:10:20|1728.03|1721.83|1727.57|1721.37|1728.58|1722.38|1726.96|1720.76|35
1653678630000|2022-05-27 19:10:30|1727.41|1721.21|1727.93|1721.73|1727.93|1721.73|1727.2|1721|36
1653678640000|2022-05-27 19:10:40|1727.94|1721.74|1727.64|1721.44|1728.1|1721.9|1727.23|1721.03|37
1653678650000|2022-05-27 19:10:50|1727.71|1721.51|1727.24|1721.04|1727.83|1721.63|1727.16|1720.96|37
1653678660000|2022-05-27 19:11:00|1727.31|1721.11|1727.84|1721.64|1728.01|1721.81|1727.09|1720.89|38
1653678670000|2022-05-27 19:11:10|1727.83|1721.63|1727.74|1721.54|1727.9|1721.7|1727.41|1721.21|35
1653678680000|2022-05-27 19:11:20|1727.72|1721.52|1727.14|1720.94|1727.83|1721.63|1727.08|1720.88|32
1653678690000|2022-05-27 19:11:30|1727.06|1720.86|1726.72|1720.52|1727.07|1720.87|1726.05|1719.85|36
1653678700000|2022-05-27 19:11:40|1726.74|1720.54|1724.05|1717.85|1726.79|1720.59|1724.05|1717.85|40
1653678710000|2022-05-27 19:11:50|1724.32|1718.12|1724.43|1718.23|1724.76|1718.56|1723.79|1717.59|38
1653678720000|2022-05-27 19:12:00|1724.41|1718.21|1725.34|1719.14|1725.6|1719.4|1724.12|1717.92|38
1653678730000|2022-05-27 19:12:10|1725.58|1719.38|1725.25|1719.05|1726.12|1719.92|1725.09|1718.89|39
1653678740000|2022-05-27 19:12:20|1725.24|1719.04|1725.19|1718.99|1725.7|1719.5|1725.08|1718.88|38
1653678750000|2022-05-27 19:12:30|1725.24|1719.04|1725.61|1719.41|1725.63|1719.43|1725.24|1719.04|37
1653678760000|2022-05-27 19:12:40|1725.53|1719.33|1726.81|1720.61|1726.91|1720.71|1725.52|1719.32|36
1653678770000|2022-05-27 19:12:50|1726.83|1720.63|1726.39|1720.19|1726.91|1720.71|1726.29|1720.09|37
1653678780000|2022-05-27 19:13:00|1726.42|1720.22|1727.46|1721.26|1727.83|1721.63|1726.36|1720.16|40
1653678790000|2022-05-27 19:13:10|1727.43|1721.23|1727.14|1720.94|1727.47|1721.27|1726.71|1720.51|37
1653678800000|2022-05-27 19:13:20|1726.87|1720.67|1728.11|1721.91|1728.16|1721.96|1726.87|1720.67|34
1653678810000|2022-05-27 19:13:30|1728.05|1721.85|1728.74|1722.54|1729.05|1722.85|1727.99|1721.79|36
1653678820000|2022-05-27 19:13:40|1728.51|1722.31|1728.11|1721.91|1728.69|1722.49|1728.02|1721.82|30
1653678830000|2022-05-27 19:13:50|1728.09|1721.89|1727.96|1721.76|1728.12|1721.92|1727.88|1721.68|22
1653678840000|2022-05-27 19:14:00|1728.08|1721.88|1728.03|1721.83|1728.13|1721.93|1727.94|1721.74|18
1653678850000|2022-05-27 19:14:10|1728.12|1721.92|1727.81|1721.61|1728.15|1721.95|1727.46|1721.26|21
1653678860000|2022-05-27 19:14:20|1727.84|1721.64|1727.88|1721.68|1728.11|1721.91|1727.7|1721.5|24
1653678870000|2022-05-27 19:14:30|1728.11|1721.91|1725.55|1719.35|1728.11|1721.91|1725.38|1719.18|24
1653678880000|2022-05-27 19:14:40|1725.52|1719.32|1725.52|1719.32|1725.58|1719.38|1725.26|1719.06|35
1653678890000|2022-05-27 19:14:50|1725.54|1719.34|1726.36|1720.16|1726.36|1720.16|1725.49|1719.29|36
1653678900000|2022-05-27 19:15:00|1726.31|1720.11|1728.61|1722.41|1729.02|1722.82|1726.31|1720.11|38
1653678910000|2022-05-27 19:15:10|1728.6|1722.4|1728.32|1722.12|1728.88|1722.68|1728.29|1722.09|38
1653678920000|2022-05-27 19:15:20|1728.28|1722.08|1728.4|1722.2|1728.46|1722.26|1728.07|1721.87|35
1653678930000|2022-05-27 19:15:30|1728.39|1722.19|1727.89|1721.69|1728.39|1722.19|1727.63|1721.43|35
1653678940000|2022-05-27 19:15:40|1727.95|1721.75|1728.51|1722.31|1728.78|1722.58|1727.91|1721.71|39
1653678950000|2022-05-27 19:15:50|1728.45|1722.25|1727.35|1721.15|1728.66|1722.46|1727.23|1721.03|40
1653678960000|2022-05-27 19:16:00|1727.41|1721.21|1725.46|1719.26|1727.6|1721.4|1725.03|1718.83|37
1653678970000|2022-05-27 19:16:10|1725.32|1719.12|1724.03|1717.83|1725.32|1719.12|1723.81|1717.61|37
1653678980000|2022-05-27 19:16:20|1724.05|1717.85|1725.32|1719.12|1725.32|1719.12|1723.81|1717.61|40
1653678990000|2022-05-27 19:16:30|1725.76|1719.56|1725.35|1719.15|1726.65|1720.45|1725.27|1719.07|38
1653679000000|2022-05-27 19:16:40|1725.32|1719.12|1725.9|1719.7|1726.41|1720.21|1725.32|1719.12|36
1653679010000|2022-05-27 19:16:50|1725.65|1719.45|1725.2|1719|1725.75|1719.55|1725.02|1718.82|38
1653679020000|2022-05-27 19:17:00|1725.16|1718.96|1724.78|1718.58|1725.32|1719.12|1724.78|1718.58|40
1653679030000|2022-05-27 19:17:10|1724.8|1718.6|1724.29|1718.09|1724.82|1718.62|1724.22|1718.02|36
1653679040000|2022-05-27 19:17:20|1723.95|1717.75|1724.37|1718.17|1724.5|1718.3|1723.81|1717.61|35
1653679050000|2022-05-27 19:17:30|1724.31|1718.11|1723.86|1717.66|1724.38|1718.18|1723.73|1717.53|33
1653679060000|2022-05-27 19:17:40|1723.78|1717.58|1723.83|1717.63|1724.11|1717.91|1723.73|1717.53|38
1653679070000|2022-05-27 19:17:50|1723.84|1717.64|1723.73|1717.53|1724.29|1718.09|1723.73|1717.53|32
1653679080000|2022-05-27 19:18:00|1723.88|1717.68|1722.93|1716.73|1723.91|1717.71|1722.11|1715.91|30
1653679090000|2022-05-27 19:18:10|1722.91|1716.71|1724.39|1718.19|1724.81|1718.61|1722.91|1716.71|38
1653679100000|2022-05-27 19:18:20|1724.65|1718.45|1724.49|1718.29|1724.68|1718.48|1724.15|1717.95|37
1653679110000|2022-05-27 19:18:30|1724.62|1718.42|1723.64|1717.44|1724.62|1718.42|1723.64|1717.44|37
1653679120000|2022-05-27 19:18:40|1723.53|1717.33|1723.92|1717.72|1724.03|1717.83|1723.17|1716.97|30
1653679130000|2022-05-27 19:18:50|1723.88|1717.68|1723.42|1717.22|1724.17|1717.97|1722.97|1716.77|37
1653679140000|2022-05-27 19:19:00|1723.34|1717.14|1723.65|1717.45|1723.73|1717.53|1723.34|1717.14|37
1653679150000|2022-05-27 19:19:10|1723.57|1717.37|1725.7|1719.5|1726.43|1720.23|1723.35|1717.15|36
1653679160000|2022-05-27 19:19:20|1725.83|1719.63|1726.49|1720.29|1726.66|1720.46|1725.72|1719.52|38
1653679170000|2022-05-27 19:19:30|1726.57|1720.37|1725.44|1719.24|1726.58|1720.38|1725.35|1719.15|37
1653679180000|2022-05-27 19:19:40|1725.53|1719.33|1723.99|1717.79|1725.53|1719.33|1723.58|1717.38|33
1653679190000|2022-05-27 19:19:50|1724.02|1717.82|1724.15|1717.95|1724.15|1717.95|1723.11|1716.91|37
1653679200000|2022-05-27 19:20:00|1724.37|1718.17|1724.42|1718.22|1724.84|1718.64|1723.62|1717.42|39
1653679210000|2022-05-27 19:20:10|1724.56|1718.36|1724.39|1718.19|1724.57|1718.37|1724.01|1717.81|35
1653679220000|2022-05-27 19:20:20|1724.2|1718|1724.75|1718.55|1724.88|1718.68|1724.06|1717.86|36
1653679230000|2022-05-27 19:20:30|1724.78|1718.58|1724.73|1718.53|1724.8|1718.6|1724.5|1718.3|38
1653679240000|2022-05-27 19:20:40|1724.74|1718.54|1724.63|1718.43|1724.84|1718.64|1724.39|1718.19|36
1653679250000|2022-05-27 19:20:50|1724.6|1718.4|1724.82|1718.62|1724.85|1718.65|1724.49|1718.29|29
1653679260000|2022-05-27 19:21:00|1724.89|1718.69|1724.72|1718.52|1725.13|1718.93|1724.44|1718.24|35
1653679270000|2022-05-27 19:21:10|1724.71|1718.51|1723.75|1717.55|1724.99|1718.79|1723.75|1717.55|34
1653679280000|2022-05-27 19:21:20|1723.38|1717.18|1724.83|1718.63|1724.83|1718.63|1723.05|1716.85|38
1653679290000|2022-05-27 19:21:30|1724.97|1718.77|1724.27|1718.07|1724.99|1718.79|1724.14|1717.94|32
1653679300000|2022-05-27 19:21:40|1724.34|1718.14|1724.52|1718.32|1724.73|1718.53|1724.28|1718.08|31
1653679310000|2022-05-27 19:21:50|1724.55|1718.35|1725.18|1718.98|1725.43|1719.23|1724.53|1718.33|35
1653679320000|2022-05-27 19:22:00|1725.17|1718.97|1727.44|1721.24|1727.44|1721.24|1724.98|1718.78|38
1653679330000|2022-05-27 19:22:10|1727.27|1721.07|1727.89|1721.69|1727.94|1721.74|1727.15|1720.95|36
1653679340000|2022-05-27 19:22:20|1727.91|1721.71|1728.15|1721.95|1728.22|1722.02|1727.8|1721.6|38
1653679350000|2022-05-27 19:22:30|1728.23|1722.03|1727.63|1721.43|1728.23|1722.03|1727.11|1720.91|32
1653679360000|2022-05-27 19:22:40|1727.7|1721.5|1728.68|1722.48|1728.68|1722.48|1727.64|1721.44|37
1653679370000|2022-05-27 19:22:50|1728.61|1722.41|1727.87|1721.67|1728.73|1722.53|1727.58|1721.38|32
1653679380000|2022-05-27 19:23:00|1727.79|1721.59|1727.1|1720.9|1727.86|1721.66|1726.84|1720.64|28
1653679390000|2022-05-27 19:23:10|1726.73|1720.53|1727.28|1721.08|1727.3|1721.1|1726.73|1720.53|34
1653679400000|2022-05-27 19:23:20|1727.16|1720.96|1727.65|1721.45|1727.77|1721.57|1726.68|1720.48|36
1653679410000|2022-05-27 19:23:30|1727.99|1721.79|1728.48|1722.28|1728.55|1722.35|1727.99|1721.79|28
1653679420000|2022-05-27 19:23:40|1728.43|1722.23|1728.21|1722.01|1728.51|1722.31|1727.87|1721.67|32
1653679430000|2022-05-27 19:23:50|1728.57|1722.37|1728.88|1722.68|1729.13|1722.93|1728.28|1722.08|32
1653679440000|2022-05-27 19:24:00|1728.84|1722.64|1728.62|1722.42|1728.97|1722.77|1728.58|1722.38|38
1653679450000|2022-05-27 19:24:10|1728.43|1722.23|1728.09|1721.89|1728.64|1722.44|1727.86|1721.66|39
1653679460000|2022-05-27 19:24:20|1728.15|1721.95|1729.01|1722.81|1729.04|1722.84|1728.15|1721.95|34
1653679470000|2022-05-27 19:24:30|1729.02|1722.82|1729.16|1722.96|1729.25|1723.05|1728.79|1722.59|35
1653679480000|2022-05-27 19:24:40|1728.96|1722.76|1729.14|1722.94|1729.18|1722.98|1728.75|1722.55|34
1653679490000|2022-05-27 19:24:50|1729.16|1722.96|1729.44|1723.24|1729.68|1723.48|1729.16|1722.96|33
1653679500000|2022-05-27 19:25:00|1729.49|1723.29|1729.73|1723.53|1730.16|1723.96|1729.49|1723.29|37
1653679510000|2022-05-27 19:25:10|1729.77|1723.57|1730.03|1723.83|1730.28|1724.08|1729.68|1723.48|37
1653679520000|2022-05-27 19:25:20|1730.05|1723.85|1730.13|1723.93|1730.22|1724.02|1729.84|1723.64|36
1653679530000|2022-05-27 19:25:30|1730.09|1723.89|1731.76|1725.56|1731.86|1725.66|1729.89|1723.69|36
1653679540000|2022-05-27 19:25:40|1731.8|1725.6|1732.04|1725.84|1732.33|1726.13|1731.79|1725.59|39
1653679550000|2022-05-27 19:25:50|1732.35|1726.15|1732.08|1725.88|1732.35|1726.15|1731.89|1725.69|37
1653679560000|2022-05-27 19:26:00|1732.09|1725.89|1731.58|1725.38|1732.38|1726.18|1731.27|1725.07|36
1653679570000|2022-05-27 19:26:10|1731.31|1725.11|1731.32|1725.12|1731.57|1725.37|1731.29|1725.09|36
1653679580000|2022-05-27 19:26:20|1731.3|1725.1|1731.35|1725.15|1731.47|1725.27|1730.73|1724.53|35
1653679590000|2022-05-27 19:26:30|1731.36|1725.16|1731.1|1724.9|1731.39|1725.19|1730.72|1724.52|37
1653679600000|2022-05-27 19:26:40|1731.09|1724.89|1731.4|1725.2|1731.55|1725.35|1730.9|1724.7|34
1653679610000|2022-05-27 19:26:50|1731.42|1725.22|1731.62|1725.42|1732|1725.8|1731.42|1725.22|33
1653679620000|2022-05-27 19:27:00|1731.61|1725.41|1730.61|1724.41|1731.81|1725.61|1730.61|1724.41|31
1653679630000|2022-05-27 19:27:10|1730.57|1724.37|1730.37|1724.17|1731.16|1724.96|1730.13|1723.93|26
1653679640000|2022-05-27 19:27:20|1730.53|1724.33|1729.7|1723.5|1730.53|1724.33|1729.41|1723.21|29
1653679650000|2022-05-27 19:27:30|1729.69|1723.49|1729.61|1723.41|1729.86|1723.66|1729.43|1723.23|26
1653679660000|2022-05-27 19:27:40|1729.58|1723.38|1729.74|1723.54|1729.74|1723.54|1729.57|1723.37|21
1653679670000|2022-05-27 19:27:50|1729.73|1723.53|1729.66|1723.46|1729.83|1723.63|1729.52|1723.32|30
1653679680000|2022-05-27 19:28:00|1729.67|1723.47|1729.93|1723.73|1730.07|1723.87|1729.58|1723.38|32
1653679690000|2022-05-27 19:28:10|1729.92|1723.72|1729.96|1723.76|1729.99|1723.79|1729.83|1723.63|28
1653679700000|2022-05-27 19:28:20|1729.98|1723.78|1730.65|1724.45|1730.99|1724.79|1729.96|1723.76|36
1653679710000|2022-05-27 19:28:30|1730.66|1724.46|1730.75|1724.55|1730.75|1724.55|1730.61|1724.41|32
1653679720000|2022-05-27 19:28:40|1730.72|1724.52|1730.29|1724.09|1730.72|1724.52|1730.05|1723.85|36
1653679730000|2022-05-27 19:28:50|1730.3|1724.1|1730.84|1724.64|1730.85|1724.65|1730.28|1724.08|28
1653679740000|2022-05-27 19:29:00|1730.77|1724.57|1730.76|1724.56|1730.9|1724.7|1730.31|1724.11|38
1653679750000|2022-05-27 19:29:10|1730.72|1724.52|1730.98|1724.78|1730.98|1724.78|1730.46|1724.26|33
1653679760000|2022-05-27 19:29:20|1731.41|1725.21|1731.71|1725.51|1731.78|1725.58|1731.17|1724.97|36
1653679770000|2022-05-27 19:29:30|1731.7|1725.5|1731.57|1725.37|1732.02|1725.82|1731.49|1725.29|34
1653679780000|2022-05-27 19:29:40|1731.49|1725.29|1730.74|1724.54|1731.63|1725.43|1730.74|1724.54|36
1653679790000|2022-05-27 19:29:50|1730.84|1724.64|1730.19|1723.99|1730.9|1724.7|1730.19|1723.99|32
1653679800000|2022-05-27 19:30:00|1730.02|1723.82|1729.27|1723.07|1730.94|1724.74|1729|1722.8|36
1653679810000|2022-05-27 19:30:10|1729.47|1723.27|1730.15|1723.95|1730.3|1724.1|1729.26|1723.06|36
1653679820000|2022-05-27 19:30:20|1730.2|1724|1730.67|1724.47|1730.91|1724.71|1730.05|1723.85|34
1653679830000|2022-05-27 19:30:30|1730.82|1724.62|1730.66|1724.46|1730.82|1724.62|1730.16|1723.96|31
1653679840000|2022-05-27 19:30:40|1730.55|1724.35|1730.42|1724.22|1731.24|1725.04|1730.29|1724.09|37
1653679850000|2022-05-27 19:30:50|1730.53|1724.33|1730.82|1724.62|1730.85|1724.65|1730.35|1724.15|35
1653679860000|2022-05-27 19:31:00|1730.71|1724.51|1731.02|1724.82|1731.25|1725.05|1730.61|1724.41|33
1653679870000|2022-05-27 19:31:10|1731.15|1724.95|1732.5|1726.3|1732.5|1726.3|1731.15|1724.95|37
1653679880000|2022-05-27 19:31:20|1732.47|1726.27|1733.67|1727.47|1734.01|1727.81|1732.26|1726.06|35
1653679890000|2022-05-27 19:31:30|1733.77|1727.57|1734.82|1728.62|1734.9|1728.7|1733.52|1727.32|38
1653679900000|2022-05-27 19:31:40|1734.78|1728.58|1733.8|1727.6|1734.85|1728.65|1733.79|1727.59|31
1653679910000|2022-05-27 19:31:50|1733.83|1727.63|1734.28|1728.08|1734.53|1728.33|1733.8|1727.6|39
1653679920000|2022-05-27 19:32:00|1734.26|1728.06|1734.38|1728.18|1735.31|1729.11|1733.83|1727.63|37
1653679930000|2022-05-27 19:32:10|1734.34|1728.14|1735.13|1728.93|1735.67|1729.47|1734.34|1728.14|40
1653679940000|2022-05-27 19:32:20|1735.17|1728.97|1735.55|1729.35|1735.94|1729.74|1735.17|1728.97|39
1653679950000|2022-05-27 19:32:30|1735.46|1729.26|1735.86|1729.66|1735.86|1729.66|1735.46|1729.26|31
1653679960000|2022-05-27 19:32:40|1735.71|1729.51|1734.33|1728.13|1735.72|1729.52|1734.33|1728.13|37
1653679970000|2022-05-27 19:32:50|1734.08|1727.88|1733.76|1727.56|1734.08|1727.88|1733.45|1727.25|35
1653679980000|2022-05-27 19:33:00|1733.78|1727.58|1732.72|1726.52|1734.08|1727.88|1732.65|1726.45|37
1653679990000|2022-05-27 19:33:10|1732.65|1726.45|1732.46|1726.26|1732.92|1726.72|1732.46|1726.26|36
1653680000000|2022-05-27 19:33:20|1732.47|1726.27|1734.76|1728.56|1734.76|1728.56|1732.09|1725.89|34
1653680010000|2022-05-27 19:33:30|1734.74|1728.54|1735.04|1728.84|1735.07|1728.87|1734.57|1728.37|34
1653680020000|2022-05-27 19:33:40|1734.99|1728.79|1734.52|1728.32|1735.06|1728.86|1734.12|1727.92|35
1653680030000|2022-05-27 19:33:50|1734.47|1728.27|1734.41|1728.21|1734.63|1728.43|1733.96|1727.76|35
1653680040000|2022-05-27 19:34:00|1734.32|1728.12|1733.24|1727.04|1734.72|1728.52|1733.14|1726.94|38
1653680050000|2022-05-27 19:34:10|1733.3|1727.1|1732.28|1726.08|1733.48|1727.28|1732.21|1726.01|38
1653680060000|2022-05-27 19:34:20|1732.55|1726.35|1732.08|1725.88|1732.55|1726.35|1731.68|1725.48|36
1653680070000|2022-05-27 19:34:30|1732.32|1726.12|1732.67|1726.47|1732.8|1726.6|1732.21|1726.01|38
1653680080000|2022-05-27 19:34:40|1733.21|1727.01|1734.28|1728.08|1734.33|1728.13|1733.21|1727.01|38
1653680090000|2022-05-27 19:34:50|1734.22|1728.02|1733.05|1726.85|1734.22|1728.02|1732.74|1726.54|37
1653680100000|2022-05-27 19:35:00|1732.39|1726.19|1733.33|1727.13|1733.34|1727.14|1732.34|1726.14|39
1653680110000|2022-05-27 19:35:10|1733.19|1726.99|1732.9|1726.7|1733.23|1727.03|1732.6|1726.4|38
1653680120000|2022-05-27 19:35:20|1732.77|1726.57|1732.84|1726.64|1732.93|1726.73|1732.59|1726.39|31
1653680130000|2022-05-27 19:35:30|1732.85|1726.65|1732.93|1726.73|1732.93|1726.73|1732.59|1726.39|18
1653680140000|2022-05-27 19:35:40|1732.88|1726.68|1732.83|1726.63|1732.93|1726.73|1732.45|1726.25|28
1653680150000|2022-05-27 19:35:50|1732.8|1726.6|1732.1|1725.9|1732.93|1726.73|1731.91|1725.71|29
1653680160000|2022-05-27 19:36:00|1732.07|1725.87|1732.88|1726.68|1733.29|1727.09|1732.01|1725.81|36
1653680170000|2022-05-27 19:36:10|1732.87|1726.67|1734.05|1727.85|1734.07|1727.87|1732.79|1726.59|33
1653680180000|2022-05-27 19:36:20|1734.1|1727.9|1733.58|1727.38|1734.45|1728.25|1733.38|1727.18|39
1653680190000|2022-05-27 19:36:30|1733.45|1727.25|1733.45|1727.25|1734.06|1727.86|1733.07|1726.87|37
1653680200000|2022-05-27 19:36:40|1733.62|1727.42|1733.32|1727.12|1733.62|1727.42|1733.2|1727|37
1653680210000|2022-05-27 19:36:50|1733.19|1726.99|1733.08|1726.88|1733.45|1727.25|1732.74|1726.54|34
1653680220000|2022-05-27 19:37:00|1733.01|1726.81|1733.01|1726.81|1733.13|1726.93|1732.75|1726.55|35
1653680230000|2022-05-27 19:37:10|1733.16|1726.96|1732.96|1726.76|1733.99|1727.79|1732.94|1726.74|34
1653680240000|2022-05-27 19:37:20|1732.89|1726.69|1732.46|1726.26|1733.07|1726.87|1731.84|1725.64|26
1653680250000|2022-05-27 19:37:30|1732.24|1726.04|1731.84|1725.64|1732.63|1726.43|1731.28|1725.08|30
1653680260000|2022-05-27 19:37:40|1731.72|1725.52|1731.83|1725.63|1731.88|1725.68|1731.6|1725.4|33
1653680270000|2022-05-27 19:37:50|1731.87|1725.67|1732.51|1726.31|1732.51|1726.31|1731.78|1725.58|28
1653680280000|2022-05-27 19:38:00|1732.42|1726.22|1731.73|1725.53|1732.57|1726.37|1731.68|1725.48|35
1653680290000|2022-05-27 19:38:10|1731.81|1725.61|1732.88|1726.68|1733.1|1726.9|1731.63|1725.43|37
1653680300000|2022-05-27 19:38:20|1732.82|1726.62|1733.47|1727.27|1733.63|1727.43|1732.82|1726.62|35
1653680310000|2022-05-27 19:38:30|1733.51|1727.31|1733.27|1727.07|1733.81|1727.61|1733.1|1726.9|37
1653680320000|2022-05-27 19:38:40|1733.43|1727.23|1733.5|1727.3|1733.5|1727.3|1733.2|1727|35
1653680330000|2022-05-27 19:38:50|1733.57|1727.37|1733.88|1727.68|1734.02|1727.82|1733.56|1727.36|34
1653680340000|2022-05-27 19:39:00|1733.78|1727.58|1736.04|1729.84|1736.07|1729.87|1733.67|1727.47|34
1653680350000|2022-05-27 19:39:10|1736.29|1730.09|1738.11|1731.91|1738.39|1732.19|1736.09|1729.89|36
1653680360000|2022-05-27 19:39:20|1738.15|1731.95|1737.75|1731.55|1738.26|1732.06|1737.7|1731.5|34
1653680370000|2022-05-27 19:39:30|1737.76|1731.56|1737.27|1731.07|1737.89|1731.69|1737.26|1731.06|39
1653680380000|2022-05-27 19:39:40|1737.34|1731.14|1735.54|1729.34|1737.34|1731.14|1735.47|1729.27|35
1653680390000|2022-05-27 19:39:50|1735.52|1729.32|1735.45|1729.25|1735.67|1729.47|1735.41|1729.21|31
1653680400000|2022-05-27 19:40:00|1735.49|1729.29|1734.98|1728.78|1735.64|1729.44|1734.98|1728.78|33
1653680410000|2022-05-27 19:40:10|1734.44|1728.24|1737.62|1731.42|1737.62|1731.42|1733.48|1727.28|37
1653680420000|2022-05-27 19:40:20|1737.85|1731.65|1737.53|1731.33|1737.92|1731.72|1737.21|1731.01|34
1653680430000|2022-05-27 19:40:30|1737.45|1731.25|1737.48|1731.28|1737.71|1731.51|1737.35|1731.15|37
1653680440000|2022-05-27 19:40:40|1737.63|1731.43|1737.59|1731.39|1737.68|1731.48|1737.39|1731.19|30
1653680450000|2022-05-27 19:40:50|1737.6|1731.4|1738.08|1731.88|1738.17|1731.97|1737.48|1731.28|31
1653680460000|2022-05-27 19:41:00|1738.11|1731.91|1738.01|1731.81|1738.22|1732.02|1737.9|1731.7|30
1653680470000|2022-05-27 19:41:10|1738.03|1731.83|1738.23|1732.03|1738.23|1732.03|1737.77|1731.57|27
1653680480000|2022-05-27 19:41:20|1738.18|1731.98|1738.47|1732.27|1738.58|1732.38|1738.06|1731.86|37
1653680490000|2022-05-27 19:41:30|1738.48|1732.28|1738.16|1731.96|1738.64|1732.44|1738.1|1731.9|35
1653680500000|2022-05-27 19:41:40|1738.17|1731.97|1738.35|1732.15|1738.49|1732.29|1738.02|1731.82|32
1653680510000|2022-05-27 19:41:50|1738.15|1731.95|1735.85|1729.65|1738.15|1731.95|1735.57|1729.37|36
1653680520000|2022-05-27 19:42:00|1735.77|1729.57|1735.97|1729.77|1736.4|1730.2|1735.77|1729.57|37
1653680530000|2022-05-27 19:42:10|1735.85|1729.65|1735.84|1729.64|1736.02|1729.82|1735.51|1729.31|38
1653680540000|2022-05-27 19:42:20|1735.86|1729.66|1737.6|1731.4|1737.7|1731.5|1735.86|1729.66|37
1653680550000|2022-05-27 19:42:30|1737.65|1731.45|1737.12|1730.92|1737.65|1731.45|1736.69|1730.49|35
1653680560000|2022-05-27 19:42:40|1737.11|1730.91|1737.52|1731.32|1737.84|1731.64|1737.11|1730.91|39
1653680570000|2022-05-27 19:42:50|1737.57|1731.37|1737.56|1731.36|1737.76|1731.56|1737.44|1731.24|38
1653680580000|2022-05-27 19:43:00|1737.55|1731.35|1737.25|1731.05|1737.78|1731.58|1737.05|1730.85|33
1653680590000|2022-05-27 19:43:10|1737.17|1730.97|1737.79|1731.59|1737.9|1731.7|1737.17|1730.97|37
1653680600000|2022-05-27 19:43:20|1737.75|1731.55|1737.47|1731.27|1737.84|1731.64|1737.44|1731.24|32
1653680610000|2022-05-27 19:43:30|1737.48|1731.28|1737.59|1731.39|1737.81|1731.61|1737.48|1731.28|34
1653680620000|2022-05-27 19:43:40|1737.57|1731.37|1739.08|1732.88|1739.08|1732.88|1737.51|1731.31|33
1653680630000|2022-05-27 19:43:50|1739.06|1732.86|1738.75|1732.55|1739.06|1732.86|1738.68|1732.48|35
1653680640000|2022-05-27 19:44:00|1738.7|1732.5|1738.91|1732.71|1739.14|1732.94|1738.7|1732.5|34
1653680650000|2022-05-27 19:44:10|1738.97|1732.77|1739.35|1733.15|1739.4|1733.2|1738.2|1732|34
1653680660000|2022-05-27 19:44:20|1739.24|1733.04|1739.47|1733.27|1739.47|1733.27|1738.61|1732.41|38
1653680670000|2022-05-27 19:44:30|1739.59|1733.39|1739.23|1733.03|1739.59|1733.39|1739.07|1732.87|33
1653680680000|2022-05-27 19:44:40|1739.22|1733.02|1739.66|1733.46|1739.79|1733.59|1739.03|1732.83|36
1653680690000|2022-05-27 19:44:50|1739.62|1733.42|1740.32|1734.12|1740.34|1734.14|1739.53|1733.33|33
1653680700000|2022-05-27 19:45:00|1740.21|1734.01|1738.83|1732.63|1740.29|1734.09|1738.83|1732.63|38
1653680710000|2022-05-27 19:45:10|1738.87|1732.67|1737.85|1731.65|1739.08|1732.88|1737.6|1731.4|36
1653680720000|2022-05-27 19:45:20|1737.75|1731.55|1738|1731.8|1738.13|1731.93|1737.6|1731.4|35
1653680730000|2022-05-27 19:45:30|1737.99|1731.79|1737.17|1730.97|1737.99|1731.79|1736.98|1730.78|20
1653680740000|2022-05-27 19:45:40|1737.16|1730.96|1737.15|1730.95|1737.22|1731.02|1737.07|1730.87|23
1653680750000|2022-05-27 19:45:50|1737.14|1730.94|1737.22|1731.02|1737.22|1731.02|1737.12|1730.92|18
1653680760000|2022-05-27 19:46:00|1737.13|1730.93|1734.96|1728.76|1737.22|1731.02|1734.76|1728.56|27
1653680770000|2022-05-27 19:46:10|1734.8|1728.6|1733.99|1727.79|1734.99|1728.79|1733.88|1727.68|32
1653680780000|2022-05-27 19:46:20|1734.02|1727.82|1734.72|1728.52|1734.79|1728.59|1733.99|1727.79|36
1653680790000|2022-05-27 19:46:30|1734.73|1728.53|1733.97|1727.77|1734.78|1728.58|1733.67|1727.47|33
1653680800000|2022-05-27 19:46:40|1734.04|1727.84|1733.89|1727.69|1734.18|1727.98|1733.73|1727.53|30
1653680810000|2022-05-27 19:46:50|1733.99|1727.79|1734.06|1727.86|1734.1|1727.9|1733.75|1727.55|37
1653680820000|2022-05-27 19:47:00|1733.93|1727.73|1735.2|1729|1735.21|1729.01|1733.14|1726.94|36
1653680830000|2022-05-27 19:47:10|1735.1|1728.9|1735.28|1729.08|1735.41|1729.21|1734.95|1728.75|34
1653680840000|2022-05-27 19:47:20|1735.3|1729.1|1735.41|1729.21|1735.47|1729.27|1735.17|1728.97|33
1653680850000|2022-05-27 19:47:30|1735.39|1729.19|1735.26|1729.06|1735.46|1729.26|1735.03|1728.83|37
1653680860000|2022-05-27 19:47:40|1735.25|1729.05|1735.13|1728.93|1735.55|1729.35|1735.12|1728.92|35
1653680870000|2022-05-27 19:47:50|1735.18|1728.98|1735.56|1729.36|1735.75|1729.55|1735.15|1728.95|36
1653680880000|2022-05-27 19:48:00|1735.57|1729.37|1735.16|1728.96|1735.57|1729.37|1735.05|1728.85|37
1653680890000|2022-05-27 19:48:10|1735.17|1728.97|1735.13|1728.93|1735.17|1728.97|1734.99|1728.79|27
1653680900000|2022-05-27 19:48:20|1735|1728.8|1734.79|1728.59|1735.07|1728.87|1734.72|1728.52|39
1653680910000|2022-05-27 19:48:30|1734.8|1728.6|1733.98|1727.78|1734.97|1728.77|1733.94|1727.74|36
1653680920000|2022-05-27 19:48:40|1734.03|1727.83|1734.19|1727.99|1734.24|1728.04|1733.87|1727.67|31
1653680930000|2022-05-27 19:48:50|1734.13|1727.93|1734.76|1728.56|1734.79|1728.59|1733.99|1727.79|35
1653680940000|2022-05-27 19:49:00|1734.7|1728.5|1733.64|1727.44|1734.83|1728.63|1733.26|1727.06|35
1653680950000|2022-05-27 19:49:10|1733.62|1727.42|1736.02|1729.82|1736.2|1730|1733.61|1727.41|37
1653680960000|2022-05-27 19:49:20|1736.03|1729.83|1736.58|1730.38|1736.98|1730.78|1735.92|1729.72|38
1653680970000|2022-05-27 19:49:30|1736.6|1730.4|1737.1|1730.9|1737.1|1730.9|1736.58|1730.38|34
1653680980000|2022-05-27 19:49:40|1737.05|1730.85|1737.69|1731.49|1737.69|1731.49|1736.52|1730.32|39
1653680990000|2022-05-27 19:49:50|1737.71|1731.51|1740.78|1734.58|1741.79|1735.59|1737.66|1731.46|38
1653681000000|2022-05-27 19:50:00|1740.74|1734.54|1745.04|1738.84|1745.04|1738.84|1740.74|1734.54|39
1653681010000|2022-05-27 19:50:10|1744.98|1738.78|1749.17|1742.97|1749.31|1743.11|1744.98|1738.78|40
1653681020000|2022-05-27 19:50:20|1749.1|1742.9|1752.72|1746.52|1753.76|1747.56|1748|1741.8|39
1653681030000|2022-05-27 19:50:30|1752.68|1746.48|1753.17|1746.97|1754.83|1748.63|1751.79|1745.59|39
1653681040000|2022-05-27 19:50:40|1753.24|1747.04|1748.94|1742.74|1753.24|1747.04|1748.94|1742.74|39
1653681050000|2022-05-27 19:50:50|1749.3|1743.1|1749.04|1742.84|1749.73|1743.53|1748.9|1742.7|37
1653681060000|2022-05-27 19:51:00|1748.97|1742.77|1749.52|1743.32|1749.52|1743.32|1748.12|1741.92|38
1653681070000|2022-05-27 19:51:10|1749.69|1743.49|1750.99|1744.79|1751.26|1745.06|1749.26|1743.06|40
1653681080000|2022-05-27 19:51:20|1751.04|1744.84|1756.7|1750.5|1757.19|1750.99|1750.99|1744.79|39
1653681090000|2022-05-27 19:51:30|1756.15|1749.95|1759.06|1752.86|1759.76|1753.56|1756.13|1749.93|37
1653681100000|2022-05-27 19:51:40|1759.02|1752.82|1758.65|1752.45|1759.67|1753.47|1757.87|1751.67|38
1653681110000|2022-05-27 19:51:50|1758.54|1752.34|1756.58|1750.38|1758.56|1752.36|1756.25|1750.05|39
1653681120000|2022-05-27 19:52:00|1756.21|1750.01|1757.13|1750.93|1757.89|1751.69|1756.14|1749.94|39
1653681130000|2022-05-27 19:52:10|1757|1750.8|1756.14|1749.94|1757.24|1751.04|1755.82|1749.62|40
1653681140000|2022-05-27 19:52:20|1755.97|1749.77|1753.31|1747.11|1756.41|1750.21|1752.73|1746.53|36
1653681150000|2022-05-27 19:52:30|1753.2|1747|1752.48|1746.28|1754.13|1747.93|1751.68|1745.48|39
1653681160000|2022-05-27 19:52:40|1752.43|1746.23|1752.58|1746.38|1752.58|1746.38|1751.76|1745.56|38
1653681170000|2022-05-27 19:52:50|1752.93|1746.73|1753.45|1747.25|1753.45|1747.25|1752.56|1746.36|37
1653681180000|2022-05-27 19:53:00|1753.51|1747.31|1752.32|1746.12|1753.8|1747.6|1751.86|1745.66|38
1653681190000|2022-05-27 19:53:10|1752.01|1745.81|1751.6|1745.4|1752.33|1746.13|1751.43|1745.23|38
1653681200000|2022-05-27 19:53:20|1751.59|1745.39|1752.4|1746.2|1752.8|1746.6|1751.58|1745.38|38
1653681210000|2022-05-27 19:53:30|1752.45|1746.25|1753.64|1747.44|1753.91|1747.71|1752.45|1746.25|35
1653681220000|2022-05-27 19:53:40|1753.61|1747.41|1753.09|1746.89|1753.63|1747.43|1752.95|1746.75|32
1653681230000|2022-05-27 19:53:50|1753.33|1747.13|1753.83|1747.63|1754.72|1748.52|1753.18|1746.98|36
1653681240000|2022-05-27 19:54:00|1754.21|1748.01|1758.67|1752.47|1758.67|1752.47|1754.21|1748.01|40
1653681250000|2022-05-27 19:54:10|1758.76|1752.56|1760.08|1753.88|1760.14|1753.94|1758.46|1752.26|36
1653681260000|2022-05-27 19:54:20|1760.31|1754.11|1759.56|1753.36|1761.07|1754.87|1759.38|1753.18|37
1653681270000|2022-05-27 19:54:30|1759.73|1753.53|1760.51|1754.31|1760.51|1754.31|1759.73|1753.53|29
1653681280000|2022-05-27 19:54:40|1761.36|1755.16|1765.32|1759.12|1765.34|1759.14|1761.36|1755.16|39
1653681290000|2022-05-27 19:54:50|1765.23|1759.03|1766.83|1760.63|1766.85|1760.65|1765.23|1759.03|39
1653681300000|2022-05-27 19:55:00|1767.24|1761.04|1770.29|1764.09|1770.4|1764.2|1766.65|1760.45|38
1653681310000|2022-05-27 19:55:10|1770.22|1764.02|1766.78|1760.58|1770.22|1764.02|1766.51|1760.31|40
1653681320000|2022-05-27 19:55:20|1766.67|1760.47|1765.77|1759.57|1766.67|1760.47|1765.53|1759.33|39
1653681330000|2022-05-27 19:55:30|1765.3|1759.1|1764.51|1758.31|1765.9|1759.7|1763.74|1757.54|39
1653681340000|2022-05-27 19:55:40|1764.53|1758.33|1763.1|1756.9|1764.65|1758.45|1763.1|1756.9|39
1653681350000|2022-05-27 19:55:50|1762.91|1756.71|1762.66|1756.46|1762.93|1756.73|1761.53|1755.33|38
1653681360000|2022-05-27 19:56:00|1762.65|1756.45|1763.4|1757.2|1763.79|1757.59|1762.5|1756.3|40
1653681370000|2022-05-27 19:56:10|1763.21|1757.01|1764.64|1758.44|1765.02|1758.82|1763.21|1757.01|38
1653681380000|2022-05-27 19:56:20|1764.66|1758.46|1762.73|1756.53|1764.66|1758.46|1761.91|1755.71|39
1653681390000|2022-05-27 19:56:30|1762.66|1756.46|1762.07|1755.87|1762.74|1756.54|1761.84|1755.64|37
1653681400000|2022-05-27 19:56:40|1762.11|1755.91|1760.87|1754.67|1762.11|1755.91|1760.81|1754.61|38
1653681410000|2022-05-27 19:56:50|1760.79|1754.59|1760.9|1754.7|1761.01|1754.81|1760.08|1753.88|38
1653681420000|2022-05-27 19:57:00|1760.99|1754.79|1760.9|1754.7|1762.55|1756.35|1760.9|1754.7|39
1653681430000|2022-05-27 19:57:10|1760.88|1754.68|1759.47|1753.27|1760.88|1754.68|1759.07|1752.87|32
1653681440000|2022-05-27 19:57:20|1759.48|1753.28|1756.08|1749.88|1759.48|1753.28|1756.08|1749.88|40
1653681450000|2022-05-27 19:57:30|1756.21|1750.01|1755.22|1749.02|1756.21|1750.01|1754.83|1748.63|37
1653681460000|2022-05-27 19:57:40|1755.45|1749.25|1754.28|1748.08|1756.67|1750.47|1754.28|1748.08|39
1653681470000|2022-05-27 19:57:50|1754.26|1748.06|1754.52|1748.32|1754.69|1748.49|1754.08|1747.88|36
1653681480000|2022-05-27 19:58:00|1754.61|1748.41|1755.91|1749.71|1755.95|1749.75|1754.5|1748.3|39
1653681490000|2022-05-27 19:58:10|1755.93|1749.73|1756.3|1750.1|1756.95|1750.75|1755.82|1749.62|38
1653681500000|2022-05-27 19:58:20|1756.61|1750.41|1756.95|1750.75|1757.4|1751.2|1756.56|1750.36|37
1653681510000|2022-05-27 19:58:30|1756.91|1750.71|1756.18|1749.98|1757.24|1751.04|1756.15|1749.95|37
1653681520000|2022-05-27 19:58:40|1756.03|1749.83|1755.65|1749.45|1756.18|1749.98|1755.32|1749.12|33
1653681530000|2022-05-27 19:58:50|1755.43|1749.23|1755.17|1748.97|1755.6|1749.4|1754.28|1748.08|38
1653681540000|2022-05-27 19:59:00|1755.41|1749.21|1754.61|1748.41|1756.24|1750.04|1754.22|1748.02|39
1653681550000|2022-05-27 19:59:10|1754.67|1748.47|1753.97|1747.77|1754.83|1748.63|1753.49|1747.29|37
1653681560000|2022-05-27 19:59:20|1753.84|1747.64|1753.48|1747.28|1753.85|1747.65|1753.19|1746.99|37
1653681570000|2022-05-27 19:59:30|1753.57|1747.37|1753.5|1747.3|1753.77|1747.57|1753.42|1747.22|37
1653681580000|2022-05-27 19:59:40|1753.55|1747.35|1754.37|1748.17|1754.55|1748.35|1753.55|1747.35|36
1653681590000|2022-05-27 19:59:50|1754.29|1748.09|1755.05|1748.85|1755.05|1748.85|1754.27|1748.07|38
1653681600000|2022-05-27 20:00:00|1755.08|1748.88|1751.6|1745.4|1755.08|1748.88|1751.6|1745.4|39
1653681610000|2022-05-27 20:00:10|1751.76|1745.56|1753.27|1747.07|1753.38|1747.18|1751.44|1745.24|38
1653681620000|2022-05-27 20:00:20|1753.36|1747.16|1751.8|1745.6|1753.36|1747.16|1750.46|1744.26|39
1653681630000|2022-05-27 20:00:30|1751.86|1745.66|1751.29|1745.09|1753|1746.8|1751.29|1745.09|38
1653681640000|2022-05-27 20:00:40|1751.35|1745.15|1750.3|1744.1|1751.35|1745.15|1749.62|1743.42|38
1653681650000|2022-05-27 20:00:50|1750.42|1744.22|1751.08|1744.88|1751.15|1744.95|1750.37|1744.17|40
1653681660000|2022-05-27 20:01:00|1751.13|1744.93|1748.57|1742.37|1751.24|1745.04|1748.55|1742.35|39
1653681670000|2022-05-27 20:01:10|1748.61|1742.41|1746.83|1740.63|1748.69|1742.49|1745.65|1739.45|38
1653681680000|2022-05-27 20:01:20|1746.52|1740.32|1748.14|1741.94|1748.14|1741.94|1746.14|1739.94|40
1653681690000|2022-05-27 20:01:30|1747.94|1741.74|1750.34|1744.14|1750.64|1744.44|1747.94|1741.74|39
1653681700000|2022-05-27 20:01:40|1750.12|1743.92|1751.71|1745.51|1752.18|1745.98|1748.61|1742.41|38
1653681710000|2022-05-27 20:01:50|1751.62|1745.42|1752.77|1746.57|1752.93|1746.73|1751.6|1745.4|37
1653681720000|2022-05-27 20:02:00|1752.39|1746.19|1751.35|1745.15|1752.91|1746.71|1751.35|1745.15|37
1653681730000|2022-05-27 20:02:10|1751.47|1745.27|1750.09|1743.89|1751.47|1745.27|1750.09|1743.89|33
1653681740000|2022-05-27 20:02:20|1750.04|1743.84|1750.32|1744.12|1750.38|1744.18|1749.48|1743.28|36
1653681750000|2022-05-27 20:02:30|1750.46|1744.26|1750.61|1744.41|1750.63|1744.43|1749.98|1743.78|35
1653681760000|2022-05-27 20:02:40|1750.58|1744.38|1750.36|1744.16|1751.08|1744.88|1750.33|1744.13|40
1653681770000|2022-05-27 20:02:50|1750.22|1744.02|1750.92|1744.72|1751.63|1745.43|1750.19|1743.99|37
1653681780000|2022-05-27 20:03:00|1751|1744.8|1751.42|1745.22|1751.83|1745.63|1750.85|1744.65|37
1653681790000|2022-05-27 20:03:10|1751.41|1745.21|1751.07|1744.87|1751.91|1745.71|1751.07|1744.87|38
1653681800000|2022-05-27 20:03:20|1751.11|1744.91|1753.1|1746.9|1753.91|1747.71|1751.11|1744.91|38
1653681810000|2022-05-27 20:03:30|1753.21|1747.01|1753.95|1747.75|1754.31|1748.11|1753.21|1747.01|39
1653681820000|2022-05-27 20:03:40|1754.07|1747.87|1754.43|1748.23|1754.67|1748.47|1753.9|1747.7|37
1653681830000|2022-05-27 20:03:50|1754.49|1748.29|1754.27|1748.07|1755.01|1748.81|1754.26|1748.06|33
1653681840000|2022-05-27 20:04:00|1754.32|1748.12|1756.51|1750.31|1756.51|1750.31|1754.32|1748.12|36
1653681850000|2022-05-27 20:04:10|1756.2|1750|1758.51|1752.31|1759.08|1752.88|1756.2|1750|37
1653681860000|2022-05-27 20:04:20|1759.62|1753.42|1761.48|1755.28|1763.81|1757.61|1759.62|1753.42|38
1653681870000|2022-05-27 20:04:30|1761.57|1755.37|1762.77|1756.57|1763.04|1756.84|1760.8|1754.6|38
1653681880000|2022-05-27 20:04:40|1762.76|1756.56|1762.99|1756.79|1763.21|1757.01|1762.43|1756.23|37
1653681890000|2022-05-27 20:04:50|1763.24|1757.04|1764.35|1758.15|1764.61|1758.41|1763.24|1757.04|34
1653681900000|2022-05-27 20:05:00|1764.41|1758.21|1767.09|1760.89|1767.7|1761.5|1763.61|1757.41|39
1653681910000|2022-05-27 20:05:10|1767.13|1760.93|1768.42|1762.22|1768.69|1762.49|1766.95|1760.75|37
1653681920000|2022-05-27 20:05:20|1768.26|1762.06|1768.22|1762.02|1769.13|1762.93|1767.99|1761.79|40
1653681930000|2022-05-27 20:05:30|1768.24|1762.04|1766.49|1760.29|1768.32|1762.12|1766.31|1760.11|34
1653681940000|2022-05-27 20:05:40|1766.47|1760.27|1764.73|1758.53|1766.52|1760.32|1764.62|1758.42|37
1653681950000|2022-05-27 20:05:50|1764.76|1758.56|1764.51|1758.31|1764.79|1758.59|1764.19|1757.99|39
1653681960000|2022-05-27 20:06:00|1764.53|1758.33|1764.55|1758.35|1764.57|1758.37|1764.19|1757.99|38
1653681970000|2022-05-27 20:06:10|1764.66|1758.46|1765.66|1759.46|1765.7|1759.5|1764.66|1758.46|34
1653681980000|2022-05-27 20:06:20|1765.7|1759.5|1765.52|1759.32|1765.74|1759.54|1765.32|1759.12|36
1653681990000|2022-05-27 20:06:30|1765.36|1759.16|1766.25|1760.05|1766.35|1760.15|1765.04|1758.84|39
1653682000000|2022-05-27 20:06:40|1766.31|1760.11|1767.48|1761.28|1767.54|1761.34|1766.23|1760.03|36
1653682010000|2022-05-27 20:06:50|1767.38|1761.18|1768.02|1761.82|1768.16|1761.96|1767.38|1761.18|38
1653682020000|2022-05-27 20:07:00|1768.04|1761.84|1765.18|1758.98|1768.08|1761.88|1765.18|1758.98|37
1653682030000|2022-05-27 20:07:10|1765.09|1758.89|1765.85|1759.65|1766.08|1759.88|1764.75|1758.55|39
1653682040000|2022-05-27 20:07:20|1766|1759.8|1768.99|1762.79|1768.99|1762.79|1765.98|1759.78|39
1653682050000|2022-05-27 20:07:30|1769.41|1763.21|1769|1762.8|1769.84|1763.64|1768.96|1762.76|38
1653682060000|2022-05-27 20:07:40|1768.8|1762.6|1769.26|1763.06|1769.26|1763.06|1768.35|1762.15|37
1653682070000|2022-05-27 20:07:50|1769.35|1763.15|1770.15|1763.95|1770.15|1763.95|1769.09|1762.89|36
1653682080000|2022-05-27 20:08:00|1770.19|1763.99|1770.66|1764.46|1770.77|1764.57|1770.19|1763.99|33
1653682090000|2022-05-27 20:08:10|1770.62|1764.42|1771.34|1765.14|1771.55|1765.35|1769.85|1763.65|36
1653682100000|2022-05-27 20:08:20|1771.21|1765.01|1771.82|1765.62|1773.08|1766.88|1771.08|1764.88|36
1653682110000|2022-05-27 20:08:30|1771.78|1765.58|1771.43|1765.23|1772.44|1766.24|1771.19|1764.99|40
1653682120000|2022-05-27 20:08:40|1771.58|1765.38|1771.41|1765.21|1771.59|1765.39|1771.25|1765.05|35
1653682130000|2022-05-27 20:08:50|1771.49|1765.29|1771.68|1765.48|1771.68|1765.48|1771.3|1765.1|35
1653682140000|2022-05-27 20:09:00|1771.8|1765.6|1771.57|1765.37|1772.04|1765.84|1771.39|1765.19|38
1653682150000|2022-05-27 20:09:10|1771.56|1765.36|1770.98|1764.78|1772.33|1766.13|1770.98|1764.78|36
1653682160000|2022-05-27 20:09:20|1770.68|1764.48|1770.5|1764.3|1770.75|1764.55|1770.34|1764.14|35
1653682170000|2022-05-27 20:09:30|1770.52|1764.32|1771.25|1765.05|1771.33|1765.13|1770.48|1764.28|34
1653682180000|2022-05-27 20:09:40|1771.23|1765.03|1769.77|1763.57|1771.24|1765.04|1769.77|1763.57|38
1653682190000|2022-05-27 20:09:50|1769.98|1763.78|1771.29|1765.09|1771.29|1765.09|1769.07|1762.87|36
1653682200000|2022-05-27 20:10:00|1771.3|1765.1|1770.98|1764.78|1771.35|1765.15|1770.45|1764.25|39
1653682210000|2022-05-27 20:10:10|1771|1764.8|1770.73|1764.53|1771.35|1765.15|1770.64|1764.44|39
1653682220000|2022-05-27 20:10:20|1770.61|1764.41|1769.77|1763.57|1770.61|1764.41|1768.94|1762.74|39
1653682230000|2022-05-27 20:10:30|1769.76|1763.56|1769.67|1763.47|1769.97|1763.77|1769.54|1763.34|37
1653682240000|2022-05-27 20:10:40|1769.66|1763.46|1768.76|1762.56|1769.66|1763.46|1768.76|1762.56|38
1653682250000|2022-05-27 20:10:50|1768.89|1762.69|1766.99|1760.79|1768.95|1762.75|1766.99|1760.79|38
1653682260000|2022-05-27 20:11:00|1767.06|1760.86|1766.18|1759.98|1767.06|1760.86|1764.53|1758.33|36
1653682270000|2022-05-27 20:11:10|1766|1759.8|1768.68|1762.48|1768.68|1762.48|1766|1759.8|38
1653682280000|2022-05-27 20:11:20|1768.52|1762.32|1767.84|1761.64|1768.72|1762.52|1767.84|1761.64|36
1653682290000|2022-05-27 20:11:30|1767.81|1761.61|1767.71|1761.51|1767.92|1761.72|1767.56|1761.36|33
1653682300000|2022-05-27 20:11:40|1767.77|1761.57|1765.26|1759.06|1768.5|1762.3|1765.26|1759.06|39
1653682310000|2022-05-27 20:11:50|1765.39|1759.19|1764.52|1758.32|1765.39|1759.19|1764.2|1758|36
1653682320000|2022-05-27 20:12:00|1764.81|1758.61|1764.73|1758.53|1764.81|1758.61|1764.26|1758.06|37
1653682330000|2022-05-27 20:12:10|1764.74|1758.54|1765.23|1759.03|1765.43|1759.23|1764.66|1758.46|38
1653682340000|2022-05-27 20:12:20|1765.25|1759.05|1765.25|1759.05|1765.43|1759.23|1764.98|1758.78|34
1653682350000|2022-05-27 20:12:30|1765.18|1758.98|1765.16|1758.96|1765.32|1759.12|1765.07|1758.87|36
1653682360000|2022-05-27 20:12:40|1765.1|1758.9|1764.68|1758.48|1765.24|1759.04|1764.19|1757.99|37
1653682370000|2022-05-27 20:12:50|1764.84|1758.64|1764.69|1758.49|1765.22|1759.02|1764.69|1758.49|35
1653682380000|2022-05-27 20:13:00|1764.66|1758.46|1764.38|1758.18|1765.17|1758.97|1764.38|1758.18|37
1653682390000|2022-05-27 20:13:10|1764.42|1758.22|1758|1751.8|1764.46|1758.26|1758|1751.8|34
1653682400000|2022-05-27 20:13:20|1758.18|1751.98|1759.43|1753.23|1759.87|1753.67|1758.18|1751.98|38
1653682410000|2022-05-27 20:13:30|1759.35|1753.15|1760.09|1753.89|1760.44|1754.24|1759.35|1753.15|35
1653682420000|2022-05-27 20:13:40|1760.1|1753.9|1759.91|1753.71|1760.22|1754.02|1759.75|1753.55|35
1653682430000|2022-05-27 20:13:50|1759.92|1753.72|1760.5|1754.3|1760.7|1754.5|1759.86|1753.66|34
1653682440000|2022-05-27 20:14:00|1760.44|1754.24|1756.24|1750.04|1760.58|1754.38|1755.87|1749.67|39
1653682450000|2022-05-27 20:14:10|1756.18|1749.98|1756.93|1750.73|1756.93|1750.73|1756.03|1749.83|37
1653682460000|2022-05-27 20:14:20|1757.22|1751.02|1756.15|1749.95|1757.38|1751.18|1755.93|1749.73|37
1653682470000|2022-05-27 20:14:30|1756.31|1750.11|1754.38|1748.18|1756.48|1750.28|1754.07|1747.87|39
1653682480000|2022-05-27 20:14:40|1754.42|1748.22|1755.4|1749.2|1755.69|1749.49|1754.42|1748.22|41
1653682490000|2022-05-27 20:14:50|1755.33|1749.13|1756.87|1750.67|1756.87|1750.67|1755.33|1749.13|36
1653682500000|2022-05-27 20:15:00|1757.13|1750.93|1757.93|1751.73|1757.94|1751.74|1756.82|1750.62|37
1653682510000|2022-05-27 20:15:10|1758.35|1752.15|1758.24|1752.04|1758.9|1752.7|1758.23|1752.03|38
1653682520000|2022-05-27 20:15:20|1758.15|1751.95|1759.02|1752.82|1759.12|1752.92|1757.89|1751.69|37
1653682530000|2022-05-27 20:15:30|1758.99|1752.79|1757.99|1751.79|1759.05|1752.85|1757.99|1751.79|35
1653682540000|2022-05-27 20:15:40|1758.14|1751.94|1757.31|1751.11|1758.2|1752|1756.83|1750.63|36
1653682550000|2022-05-27 20:15:50|1757.32|1751.12|1756.65|1750.45|1757.34|1751.14|1756.65|1750.45|32
1653682560000|2022-05-27 20:16:00|1756.69|1750.49|1757.13|1750.93|1757.43|1751.23|1756.23|1750.03|35
1653682570000|2022-05-27 20:16:10|1757.16|1750.96|1757.93|1751.73|1757.93|1751.73|1757.12|1750.92|32
1653682580000|2022-05-27 20:16:20|1757.96|1751.76|1758.81|1752.61|1759.01|1752.81|1757.96|1751.76|39
1653682590000|2022-05-27 20:16:30|1758.86|1752.66|1760.1|1753.9|1760.14|1753.94|1758.84|1752.64|32
1653682600000|2022-05-27 20:16:40|1760.31|1754.11|1761.45|1755.25|1761.77|1755.57|1760.3|1754.1|31
1653682610000|2022-05-27 20:16:50|1761.46|1755.26|1759.88|1753.68|1761.46|1755.26|1759.81|1753.61|35
1653682620000|2022-05-27 20:17:00|1760.03|1753.83|1761.83|1755.63|1761.83|1755.63|1760.03|1753.83|38
1653682630000|2022-05-27 20:17:10|1761.82|1755.62|1761.28|1755.08|1761.93|1755.73|1761.28|1755.08|31
1653682640000|2022-05-27 20:17:20|1760.28|1754.08|1760.15|1753.95|1760.36|1754.16|1760.1|1753.9|36
1653682650000|2022-05-27 20:17:30|1760.47|1754.27|1760.4|1754.2|1760.51|1754.31|1760.12|1753.92|38
1653682660000|2022-05-27 20:17:40|1760.49|1754.29|1760.02|1753.82|1760.49|1754.29|1760.02|1753.82|33
1653682670000|2022-05-27 20:17:50|1759.95|1753.75|1760.2|1754|1760.23|1754.03|1759.2|1753|39
1653682680000|2022-05-27 20:18:00|1760.21|1754.01|1760.09|1753.89|1760.32|1754.12|1760.05|1753.85|33
1653682690000|2022-05-27 20:18:10|1760.31|1754.11|1759.63|1753.43|1760.31|1754.11|1759.6|1753.4|33
1653682700000|2022-05-27 20:18:20|1759.66|1753.46|1759.4|1753.2|1759.7|1753.5|1759.3|1753.1|32
1653682710000|2022-05-27 20:18:30|1759.47|1753.27|1759.29|1753.09|1759.65|1753.45|1758.99|1752.79|30
1653682720000|2022-05-27 20:18:40|1759.28|1753.08|1759.25|1753.05|1759.29|1753.09|1759.16|1752.96|35
1653682730000|2022-05-27 20:18:50|1759.23|1753.03|1758.46|1752.26|1759.23|1753.03|1758.29|1752.09|32
1653682740000|2022-05-27 20:19:00|1758.63|1752.43|1759.2|1753|1759.27|1753.07|1758.63|1752.43|31
1653682750000|2022-05-27 20:19:10|1759.29|1753.09|1759.44|1753.24|1759.47|1753.27|1759.17|1752.97|23
1653682760000|2022-05-27 20:19:20|1759.29|1753.09|1758.76|1752.56|1759.33|1753.13|1758.69|1752.49|31
1653682770000|2022-05-27 20:19:30|1758.65|1752.45|1758.71|1752.51|1758.91|1752.71|1758.63|1752.43|32
1653682780000|2022-05-27 20:19:40|1758.67|1752.47|1758.92|1752.72|1759.11|1752.91|1758.67|1752.47|34
1653682790000|2022-05-27 20:19:50|1758.91|1752.71|1761.1|1754.9|1761.42|1755.22|1758.82|1752.62|37
1653682800000|2022-05-27 20:20:00|1761.13|1754.93|1763.27|1757.07|1763.27|1757.07|1761.13|1754.93|37
1653682810000|2022-05-27 20:20:10|1763.28|1757.08|1764.15|1757.95|1764.15|1757.95|1763.28|1757.08|35
1653682820000|2022-05-27 20:20:20|1764.16|1757.96|1761.77|1755.57|1764.46|1758.26|1761.73|1755.53|34
1653682830000|2022-05-27 20:20:30|1761.72|1755.52|1760.87|1754.67|1761.81|1755.61|1760.87|1754.67|32
1653682840000|2022-05-27 20:20:40|1760.88|1754.68|1759.08|1752.88|1760.88|1754.68|1758.91|1752.71|39
1653682850000|2022-05-27 20:20:50|1759.09|1752.89|1758.84|1752.64|1759.1|1752.9|1758.61|1752.41|35
1653682860000|2022-05-27 20:21:00|1758.83|1752.63|1758.44|1752.24|1758.86|1752.66|1758.3|1752.1|33
1653682870000|2022-05-27 20:21:10|1758.41|1752.21|1759.18|1752.98|1759.18|1752.98|1758.33|1752.13|34
1653682880000|2022-05-27 20:21:20|1759.23|1753.03|1760.3|1754.1|1760.33|1754.13|1759.23|1753.03|36
1653682890000|2022-05-27 20:21:30|1760.29|1754.09|1762.35|1756.15|1762.59|1756.39|1759.63|1753.43|38
1653682900000|2022-05-27 20:21:40|1762.44|1756.24|1764.08|1757.88|1764.1|1757.9|1762.44|1756.24|38
1653682910000|2022-05-27 20:21:50|1764.19|1757.99|1764.3|1758.1|1764.34|1758.14|1763.87|1757.67|38
1653682920000|2022-05-27 20:22:00|1764.33|1758.13|1763.99|1757.79|1764.74|1758.54|1763.77|1757.57|33
1653682930000|2022-05-27 20:22:10|1763.71|1757.51|1764.94|1758.74|1764.95|1758.75|1763.71|1757.51|38
1653682940000|2022-05-27 20:22:20|1764.96|1758.76|1765.42|1759.22|1765.44|1759.24|1764.96|1758.76|37
1653682950000|2022-05-27 20:22:30|1765.24|1759.04|1765.05|1758.85|1765.24|1759.04|1763.62|1757.42|38
1653682960000|2022-05-27 20:22:40|1765.03|1758.83|1764.85|1758.65|1765.03|1758.83|1764.71|1758.51|37
1653682970000|2022-05-27 20:22:50|1764.84|1758.64|1766.05|1759.85|1766.12|1759.92|1764.65|1758.45|36
1653682980000|2022-05-27 20:23:00|1766.09|1759.89|1765.22|1759.02|1766.44|1760.24|1765.09|1758.89|36
1653682990000|2022-05-27 20:23:10|1765.36|1759.16|1766.32|1760.12|1767.38|1761.18|1765.27|1759.07|38
1653683000000|2022-05-27 20:23:20|1766.28|1760.08|1765.9|1759.7|1766.28|1760.08|1765.51|1759.31|39
1653683010000|2022-05-27 20:23:30|1765.87|1759.67|1765.18|1758.98|1765.92|1759.72|1765.18|1758.98|37
1653683020000|2022-05-27 20:23:40|1765.27|1759.07|1764.37|1758.17|1765.39|1759.19|1764.1|1757.9|33
1653683030000|2022-05-27 20:23:50|1764.52|1758.32|1765.67|1759.47|1766.09|1759.89|1764.34|1758.14|34
1653683040000|2022-05-27 20:24:00|1765.56|1759.36|1765.86|1759.66|1765.88|1759.68|1764.88|1758.68|36
1653683050000|2022-05-27 20:24:10|1765.96|1759.76|1766.62|1760.42|1767.07|1760.87|1765.96|1759.76|38
1653683060000|2022-05-27 20:24:20|1766.44|1760.24|1766.51|1760.31|1766.66|1760.46|1766.3|1760.1|33
1653683070000|2022-05-27 20:24:30|1766.52|1760.32|1766.65|1760.45|1766.79|1760.59|1766.4|1760.2|31
1653683080000|2022-05-27 20:24:40|1766.68|1760.48|1766.28|1760.08|1766.78|1760.58|1765.54|1759.34|39
1653683090000|2022-05-27 20:24:50|1766.18|1759.98|1767.12|1760.92|1767.17|1760.97|1766.09|1759.89|40
1653683100000|2022-05-27 20:25:00|1767.24|1761.04|1766.7|1760.5|1767.52|1761.32|1766.41|1760.21|37
1653683110000|2022-05-27 20:25:10|1766.69|1760.49|1765.84|1759.64|1766.82|1760.62|1765.59|1759.39|36
1653683120000|2022-05-27 20:25:20|1765.32|1759.12|1764.72|1758.52|1765.76|1759.56|1764.32|1758.12|36
1653683130000|2022-05-27 20:25:30|1764.46|1758.26|1764.99|1758.79|1765.14|1758.94|1764.46|1758.26|36
1653683140000|2022-05-27 20:25:40|1765.08|1758.88|1764.69|1758.49|1765.08|1758.88|1764.27|1758.07|30
1653683150000|2022-05-27 20:25:50|1764.78|1758.58|1765.58|1759.38|1765.75|1759.55|1764.78|1758.58|34
1653683160000|2022-05-27 20:26:00|1765.6|1759.4|1765.26|1759.06|1765.73|1759.53|1764.9|1758.7|35
1653683170000|2022-05-27 20:26:10|1765.46|1759.26|1765.36|1759.16|1765.51|1759.31|1765.04|1758.84|33
1653683180000|2022-05-27 20:26:20|1765.34|1759.14|1765.04|1758.84|1765.45|1759.25|1764.89|1758.69|33
1653683190000|2022-05-27 20:26:30|1765.13|1758.93|1765.11|1758.91|1765.35|1759.15|1764.96|1758.76|21
1653683200000|2022-05-27 20:26:40|1765.17|1758.97|1764.52|1758.32|1765.37|1759.17|1764.43|1758.23|29
1653683210000|2022-05-27 20:26:50|1764.39|1758.19|1764.38|1758.18|1764.61|1758.41|1764.14|1757.94|36
1653683220000|2022-05-27 20:27:00|1764.42|1758.22|1763.69|1757.49|1764.98|1758.78|1763.63|1757.43|35
1653683230000|2022-05-27 20:27:10|1763.68|1757.48|1765.3|1759.1|1765.36|1759.16|1763.61|1757.41|36
1653683240000|2022-05-27 20:27:20|1765.2|1759|1765.29|1759.09|1765.39|1759.19|1765.19|1758.99|33
1653683250000|2022-05-27 20:27:30|1765.28|1759.08|1765.25|1759.05|1765.39|1759.19|1765.16|1758.96|27
1653683260000|2022-05-27 20:27:40|1765.34|1759.14|1765.17|1758.97|1765.49|1759.29|1765.15|1758.95|22
1653683270000|2022-05-27 20:27:50|1765.18|1758.98|1764.68|1758.48|1765.39|1759.19|1764.57|1758.37|28
1653683280000|2022-05-27 20:28:00|1764.61|1758.41|1765.02|1758.82|1765.12|1758.92|1763.82|1757.62|38
1653683290000|2022-05-27 20:28:10|1765|1758.8|1765.14|1758.94|1765.23|1759.03|1764.69|1758.49|34
1653683300000|2022-05-27 20:28:20|1765.18|1758.98|1765.14|1758.94|1765.34|1759.14|1764.99|1758.79|34
1653683310000|2022-05-27 20:28:30|1765.1|1758.9|1764.99|1758.79|1765.19|1758.99|1764.96|1758.76|33
1653683320000|2022-05-27 20:28:40|1765.01|1758.81|1764.28|1758.08|1765.38|1759.18|1764.14|1757.94|34
1653683330000|2022-05-27 20:28:50|1764.34|1758.14|1764.02|1757.82|1764.43|1758.23|1764.02|1757.82|24
1653683340000|2022-05-27 20:29:00|1764.25|1758.05|1763.99|1757.79|1764.43|1758.23|1763.54|1757.34|22
1653683350000|2022-05-27 20:29:10|1763.71|1757.51|1762.7|1756.5|1764.01|1757.81|1762.61|1756.41|35
1653683360000|2022-05-27 20:29:20|1762.88|1756.68|1762.84|1756.64|1762.93|1756.73|1762.53|1756.33|19
1653683370000|2022-05-27 20:29:30|1762.88|1756.68|1762.78|1756.58|1762.93|1756.73|1762.21|1756.01|34
1653683380000|2022-05-27 20:29:40|1762.8|1756.6|1764.54|1758.34|1764.9|1758.7|1762.63|1756.43|36
1653683390000|2022-05-27 20:29:50|1764.43|1758.23|1764.85|1758.65|1765.43|1759.23|1764.4|1758.2|37
1653683400000|2022-05-27 20:30:00|1764.8|1758.6|1762.52|1756.32|1764.85|1758.65|1762.52|1756.32|38
1653683410000|2022-05-27 20:30:10|1762.32|1756.12|1763.41|1757.21|1763.85|1757.65|1762.19|1755.99|36
1653683420000|2022-05-27 20:30:20|1763.4|1757.2|1762.21|1756.01|1763.53|1757.33|1762.21|1756.01|34
1653683430000|2022-05-27 20:30:30|1762.42|1756.22|1761.42|1755.22|1762.42|1756.22|1761.21|1755.01|39
1653683440000|2022-05-27 20:30:40|1761.29|1755.09|1761.2|1755|1761.59|1755.39|1760.79|1754.59|39
1653683450000|2022-05-27 20:30:50|1761.22|1755.02|1760.94|1754.74|1761.36|1755.16|1760.93|1754.73|34
1653683460000|2022-05-27 20:31:00|1761.31|1755.11|1759.84|1753.64|1761.31|1755.11|1759.61|1753.41|37
1653683470000|2022-05-27 20:31:10|1760.17|1753.97|1760.75|1754.55|1761.37|1755.17|1760.04|1753.84|35
1653683480000|2022-05-27 20:31:20|1760.93|1754.73|1761.66|1755.46|1761.66|1755.46|1760.7|1754.5|33
1653683490000|2022-05-27 20:31:30|1761.48|1755.28|1761.37|1755.17|1761.56|1755.36|1761.2|1755|32
1653683500000|2022-05-27 20:31:40|1761.38|1755.18|1761.24|1755.04|1761.45|1755.25|1761.24|1755.04|35
1653683510000|2022-05-27 20:31:50|1761.4|1755.2|1761.45|1755.25|1761.47|1755.27|1761.22|1755.02|35
1653683520000|2022-05-27 20:32:00|1761.6|1755.4|1763.49|1757.29|1763.49|1757.29|1761.49|1755.29|38
1653683530000|2022-05-27 20:32:10|1763.62|1757.42|1763.67|1757.47|1763.92|1757.72|1763.56|1757.36|34
1653683540000|2022-05-27 20:32:20|1763.66|1757.46|1763.36|1757.16|1763.72|1757.52|1763.26|1757.06|30
1653683550000|2022-05-27 20:32:30|1763.43|1757.23|1763.53|1757.33|1763.57|1757.37|1763.35|1757.15|34
1653683560000|2022-05-27 20:32:40|1763.52|1757.32|1763.08|1756.88|1763.53|1757.33|1763.08|1756.88|31
1653683570000|2022-05-27 20:32:50|1763.19|1756.99|1763.24|1757.04|1763.4|1757.2|1763.06|1756.86|33
1653683580000|2022-05-27 20:33:00|1763.3|1757.1|1763.78|1757.58|1764.08|1757.88|1763.21|1757.01|37
1653683590000|2022-05-27 20:33:10|1763.75|1757.55|1763.92|1757.72|1763.97|1757.77|1763.75|1757.55|32
1653683600000|2022-05-27 20:33:20|1763.93|1757.73|1764.21|1758.01|1764.21|1758.01|1763.82|1757.62|28
1653683610000|2022-05-27 20:33:30|1764.22|1758.02|1764|1757.8|1764.22|1758.02|1763.89|1757.69|33
1653683620000|2022-05-27 20:33:40|1763.93|1757.73|1764.02|1757.82|1764.09|1757.89|1763.91|1757.71|33
1653683630000|2022-05-27 20:33:50|1764.01|1757.81|1762.64|1756.44|1764.1|1757.9|1762.62|1756.42|28
1653683640000|2022-05-27 20:34:00|1762.67|1756.47|1761.86|1755.66|1762.67|1756.47|1761.86|1755.66|34
1653683650000|2022-05-27 20:34:10|1761.88|1755.68|1760|1753.8|1761.9|1755.7|1760|1753.8|38
1653683660000|2022-05-27 20:34:20|1760.09|1753.89|1758.96|1752.76|1760.09|1753.89|1758.69|1752.49|37
1653683670000|2022-05-27 20:34:30|1759.09|1752.89|1759.41|1753.21|1759.46|1753.26|1759.09|1752.89|6
1653721200000|2022-05-28 07:00:00|1766.97|1760.77|1768.17|1761.97|1768.17|1761.97|1766.94|1760.74|31
1653721210000|2022-05-28 07:00:10|1768.16|1761.96|1768.22|1762.02|1768.22|1762.02|1768.1|1761.9|28
1653721220000|2022-05-28 07:00:20|1768.23|1762.03|1768.21|1762.01|1768.23|1762.03|1768.18|1761.98|17
1653721230000|2022-05-28 07:00:30|1768.23|1762.03|1768.26|1762.06|1768.29|1762.09|1768.22|1762.02|20
1653721240000|2022-05-28 07:00:40|1768.27|1762.07|1768.57|1762.37|1768.57|1762.37|1768.26|1762.06|18
1653721250000|2022-05-28 07:00:50|1768.56|1762.36|1768.34|1762.14|1768.59|1762.39|1768.34|1762.14|24
1653721260000|2022-05-28 07:01:00|1768.38|1762.18|1768.44|1762.24|1768.49|1762.29|1768.37|1762.17|22
1653721270000|2022-05-28 07:01:10|1768.45|1762.25|1768.78|1762.58|1768.79|1762.59|1768.45|1762.25|32
1653721280000|2022-05-28 07:01:20|1768.77|1762.57|1768.93|1762.73|1769.04|1762.84|1768.74|1762.54|29
1653721290000|2022-05-28 07:01:30|1768.92|1762.72|1768.99|1762.79|1769.07|1762.87|1768.92|1762.72|25
1653721300000|2022-05-28 07:01:40|1769|1762.8|1768.96|1762.76|1769.07|1762.87|1768.95|1762.75|19
1653721310000|2022-05-28 07:01:50|1768.93|1762.73|1767.78|1761.58|1768.96|1762.76|1767.59|1761.39|28
1653721320000|2022-05-28 07:02:00|1767.77|1761.57|1768.14|1761.94|1768.17|1761.97|1767.77|1761.57|31
1653721330000|2022-05-28 07:02:10|1768.12|1761.92|1768.08|1761.88|1768.18|1761.98|1768.01|1761.81|33
1653721340000|2022-05-28 07:02:20|1768.07|1761.87|1768.09|1761.89|1768.12|1761.92|1768.02|1761.82|30
1653721350000|2022-05-28 07:02:30|1768.06|1761.86|1768.05|1761.85|1768.13|1761.93|1768.01|1761.81|29
1653721360000|2022-05-28 07:02:40|1768.06|1761.86|1767.75|1761.55|1768.09|1761.89|1767.75|1761.55|26
1653721370000|2022-05-28 07:02:50|1767.79|1761.59|1767.34|1761.14|1767.83|1761.63|1767.27|1761.07|29
1653721380000|2022-05-28 07:03:00|1767.33|1761.13|1767.56|1761.36|1767.68|1761.48|1767.21|1761.01|32
1653721390000|2022-05-28 07:03:10|1767.54|1761.34|1767.61|1761.41|1767.76|1761.56|1767.49|1761.29|22
1653721400000|2022-05-28 07:03:20|1767.62|1761.42|1768.63|1762.43|1768.98|1762.78|1767.62|1761.42|34
1653721410000|2022-05-28 07:03:30|1768.62|1762.42|1768.86|1762.66|1768.89|1762.69|1768.61|1762.41|29
1653721420000|2022-05-28 07:03:40|1768.79|1762.59|1769.21|1763.01|1769.32|1763.12|1768.76|1762.56|26
1653721430000|2022-05-28 07:03:50|1769.2|1763|1769.69|1763.49|1769.81|1763.61|1769.2|1763|33
1653721440000|2022-05-28 07:04:00|1769.77|1763.57|1768.29|1762.09|1769.82|1763.62|1767.97|1761.77|31
1653721450000|2022-05-28 07:04:10|1768.3|1762.1|1768.53|1762.33|1768.81|1762.61|1768.3|1762.1|35
1653721460000|2022-05-28 07:04:20|1768.54|1762.34|1768.6|1762.4|1768.6|1762.4|1768.5|1762.3|33
1653721470000|2022-05-28 07:04:30|1768.58|1762.38|1768.69|1762.49|1768.85|1762.65|1768.49|1762.29|31
1653721480000|2022-05-28 07:04:40|1768.71|1762.51|1768.7|1762.5|1768.74|1762.54|1768.68|1762.48|23
1653721490000|2022-05-28 07:04:50|1768.72|1762.52|1768.76|1762.56|1768.83|1762.63|1768.69|1762.49|31
1653721500000|2022-05-28 07:05:00|1768.74|1762.54|1768.83|1762.63|1768.89|1762.69|1768.74|1762.54|35
1653721510000|2022-05-28 07:05:10|1768.82|1762.62|1768.76|1762.56|1768.82|1762.62|1768.69|1762.49|22
1653721520000|2022-05-28 07:05:20|1768.74|1762.54|1768.66|1762.46|1768.84|1762.64|1768.55|1762.35|29
1653721530000|2022-05-28 07:05:30|1768.67|1762.47|1768.09|1761.89|1768.69|1762.49|1768.04|1761.84|27
1653721540000|2022-05-28 07:05:40|1768.12|1761.92|1767.73|1761.53|1768.12|1761.92|1767.72|1761.52|31
1653721550000|2022-05-28 07:05:50|1767.71|1761.51|1767.29|1761.09|1767.75|1761.55|1767.23|1761.03|25
1653721560000|2022-05-28 07:06:00|1767.28|1761.08|1767.24|1761.04|1767.36|1761.16|1767.23|1761.03|26
1653721570000|2022-05-28 07:06:10|1767.21|1761.01|1767.5|1761.3|1767.61|1761.41|1767.21|1761.01|30
1653721580000|2022-05-28 07:06:20|1767.51|1761.31|1767.4|1761.2|1767.6|1761.4|1767.39|1761.19|31
1653721590000|2022-05-28 07:06:30|1767.41|1761.21|1767.29|1761.09|1767.43|1761.23|1767.27|1761.07|28
1653721600000|2022-05-28 07:06:40|1767.31|1761.11|1767.36|1761.16|1767.47|1761.27|1767.21|1761.01|26
1653721610000|2022-05-28 07:06:50|1767.35|1761.15|1767.54|1761.34|1767.58|1761.38|1767.26|1761.06|27
1653721620000|2022-05-28 07:07:00|1767.55|1761.35|1766.77|1760.57|1767.56|1761.36|1766.75|1760.55|28
1653721630000|2022-05-28 07:07:10|1766.91|1760.71|1767.09|1760.89|1767.22|1761.02|1766.91|1760.71|26
1653721640000|2022-05-28 07:07:20|1767.11|1760.91|1767.13|1760.93|1767.2|1761|1767.07|1760.87|25
1653721650000|2022-05-28 07:07:30|1767.12|1760.92|1766.94|1760.74|1767.21|1761.01|1766.93|1760.73|27
1653721660000|2022-05-28 07:07:40|1766.93|1760.73|1766.84|1760.64|1766.95|1760.75|1766.84|1760.64|21
1653721670000|2022-05-28 07:07:50|1766.83|1760.63|1767.03|1760.83|1767.05|1760.85|1766.69|1760.49|20
1653721680000|2022-05-28 07:08:00|1767.01|1760.81|1766.71|1760.51|1767.07|1760.87|1766.67|1760.47|24
1653721690000|2022-05-28 07:08:10|1766.68|1760.48|1766.58|1760.38|1766.68|1760.48|1766.53|1760.33|33
1653721700000|2022-05-28 07:08:20|1766.61|1760.41|1766.64|1760.44|1766.7|1760.5|1766.55|1760.35|26
1653721710000|2022-05-28 07:08:30|1766.66|1760.46|1766.69|1760.49|1766.7|1760.5|1766.61|1760.41|32
1653721720000|2022-05-28 07:08:40|1766.66|1760.46|1766.62|1760.42|1766.72|1760.52|1766.61|1760.41|26
1653721730000|2022-05-28 07:08:50|1766.3|1760.1|1765.1|1758.9|1766.3|1760.1|1765.1|1758.9|32
1653721740000|2022-05-28 07:09:00|1764.88|1758.68|1765.75|1759.55|1765.79|1759.59|1764.76|1758.56|30
1653721750000|2022-05-28 07:09:10|1765.79|1759.59|1766.07|1759.87|1766.13|1759.93|1765.73|1759.53|26
1653721760000|2022-05-28 07:09:20|1766.06|1759.86|1765.33|1759.13|1766.08|1759.88|1765.33|1759.13|33
1653721770000|2022-05-28 07:09:30|1765.34|1759.14|1765.31|1759.11|1765.4|1759.2|1765.15|1758.95|29
1653721780000|2022-05-28 07:09:40|1765.32|1759.12|1765.56|1759.36|1765.62|1759.42|1765.31|1759.11|26
1653721790000|2022-05-28 07:09:50|1765.57|1759.37|1765.57|1759.37|1765.59|1759.39|1765.44|1759.24|26
1653721800000|2022-05-28 07:10:00|1765.55|1759.35|1765.85|1759.65|1765.86|1759.66|1765.53|1759.33|30
1653721810000|2022-05-28 07:10:10|1765.87|1759.67|1765.8|1759.6|1765.88|1759.68|1765.77|1759.57|34
1653721820000|2022-05-28 07:10:20|1765.82|1759.62|1765.66|1759.46|1765.86|1759.66|1765.61|1759.41|28
1653721830000|2022-05-28 07:10:30|1765.68|1759.48|1765.57|1759.37|1765.68|1759.48|1765.55|1759.35|31
1653721840000|2022-05-28 07:10:40|1765.59|1759.39|1765.69|1759.49|1765.69|1759.49|1765.59|1759.39|24
1653721850000|2022-05-28 07:10:50|1765.68|1759.48|1765.62|1759.42|1765.7|1759.5|1765.56|1759.36|25
1653721860000|2022-05-28 07:11:00|1765.71|1759.51|1765.58|1759.38|1765.76|1759.56|1765.55|1759.35|31
1653721870000|2022-05-28 07:11:10|1765.62|1759.42|1764.63|1758.43|1765.65|1759.45|1764.63|1758.43|26
1653721880000|2022-05-28 07:11:20|1764.64|1758.44|1764.14|1757.94|1764.69|1758.49|1764.14|1757.94|29
1653721890000|2022-05-28 07:11:30|1764.18|1757.98|1764.15|1757.95|1764.21|1758.01|1764.1|1757.9|30
1653721900000|2022-05-28 07:11:40|1764.16|1757.96|1764.08|1757.88|1764.18|1757.98|1764.06|1757.86|26
1653721910000|2022-05-28 07:11:50|1764.07|1757.87|1764|1757.8|1764.07|1757.87|1764|1757.8|17
1653721920000|2022-05-28 07:12:00|1764.01|1757.81|1764.54|1758.34|1764.59|1758.39|1764.01|1757.81|24
1653721930000|2022-05-28 07:12:10|1764.55|1758.35|1764.87|1758.67|1764.87|1758.67|1764.51|1758.31|17
1653721940000|2022-05-28 07:12:20|1764.97|1758.77|1765.03|1758.83|1765.03|1758.83|1764.8|1758.6|31
1653721950000|2022-05-28 07:12:30|1765.04|1758.84|1765.3|1759.1|1765.33|1759.13|1765.02|1758.82|31
1653721960000|2022-05-28 07:12:40|1765.26|1759.06|1765.34|1759.14|1765.41|1759.21|1765.1|1758.9|26
1653721970000|2022-05-28 07:12:50|1765.35|1759.15|1765.3|1759.1|1765.36|1759.16|1765.29|1759.09|14
1653721980000|2022-05-28 07:13:00|1765.32|1759.12|1765.21|1759.01|1765.34|1759.14|1765.21|1759.01|23
1653721990000|2022-05-28 07:13:10|1765.17|1758.97|1764.25|1758.05|1765.17|1758.97|1764.21|1758.01|30
1653722000000|2022-05-28 07:13:20|1764.26|1758.06|1764.63|1758.43|1764.63|1758.43|1764.26|1758.06|35
1653722010000|2022-05-28 07:13:30|1764.61|1758.41|1764.51|1758.31|1764.63|1758.43|1764.51|1758.31|30
1653722020000|2022-05-28 07:13:40|1764.55|1758.35|1764.61|1758.41|1764.7|1758.5|1764.51|1758.31|29
1653722030000|2022-05-28 07:13:50|1764.62|1758.42|1764.72|1758.52|1764.72|1758.52|1764.61|1758.41|29
1653722040000|2022-05-28 07:14:00|1764.68|1758.48|1765.47|1759.27|1765.49|1759.29|1764.66|1758.46|25
1653722050000|2022-05-28 07:14:10|1765.44|1759.24|1765.48|1759.28|1765.49|1759.29|1765.42|1759.22|24
1653722060000|2022-05-28 07:14:20|1765.44|1759.24|1765.44|1759.24|1765.51|1759.31|1765.32|1759.12|32
1653722070000|2022-05-28 07:14:30|1765.41|1759.21|1765.46|1759.26|1765.5|1759.3|1765.33|1759.13|30
1653722080000|2022-05-28 07:14:40|1765.43|1759.23|1766.17|1759.97|1766.22|1760.02|1765.4|1759.2|36
1653722090000|2022-05-28 07:14:50|1766.19|1759.99|1766.49|1760.29|1766.5|1760.3|1766.18|1759.98|23
1653722100000|2022-05-28 07:15:00|1766.44|1760.24|1765.2|1759|1766.44|1760.24|1764.91|1758.71|34
1653722110000|2022-05-28 07:15:10|1765.22|1759.02|1764.87|1758.67|1765.22|1759.02|1764.83|1758.63|33
1653722120000|2022-05-28 07:15:20|1764.92|1758.72|1764.89|1758.69|1765.2|1759|1764.85|1758.65|27
1653722130000|2022-05-28 07:15:30|1764.88|1758.68|1764.88|1758.68|1764.99|1758.79|1764.87|1758.67|18
1653722140000|2022-05-28 07:15:40|1764.86|1758.66|1764.98|1758.78|1765.01|1758.81|1764.86|1758.66|19
1653722150000|2022-05-28 07:15:50|1765.01|1758.81|1765.01|1758.81|1765.02|1758.82|1764.95|1758.75|19
1653722160000|2022-05-28 07:16:00|1765|1758.8|1764.18|1757.98|1765.01|1758.81|1764.06|1757.86|33
1653722170000|2022-05-28 07:16:10|1764.24|1758.04|1764.24|1758.04|1764.33|1758.13|1764.24|1758.04|19
1653722180000|2022-05-28 07:16:20|1764.23|1758.03|1764.13|1757.93|1764.27|1758.07|1764.13|1757.93|22
1653722190000|2022-05-28 07:16:30|1764.14|1757.94|1764.05|1757.85|1764.17|1757.97|1764.04|1757.84|22
1653722200000|2022-05-28 07:16:40|1764.04|1757.84|1763.91|1757.71|1764.07|1757.87|1763.87|1757.67|28
1653722210000|2022-05-28 07:16:50|1763.93|1757.73|1763.72|1757.52|1763.96|1757.76|1763.72|1757.52|22
1653722220000|2022-05-28 07:17:00|1763.71|1757.51|1763.78|1757.58|1763.78|1757.58|1763.71|1757.51|32
1653722230000|2022-05-28 07:17:10|1763.77|1757.57|1764.78|1758.58|1764.78|1758.58|1763.77|1757.57|32
1653722240000|2022-05-28 07:17:20|1764.8|1758.6|1764.14|1757.94|1765.07|1758.87|1764.13|1757.93|32
1653722250000|2022-05-28 07:17:30|1764.17|1757.97|1764.33|1758.13|1764.35|1758.15|1764.13|1757.93|24
1653722260000|2022-05-28 07:17:40|1764.31|1758.11|1763.56|1757.36|1764.31|1758.11|1763.56|1757.36|31
1653722270000|2022-05-28 07:17:50|1763.58|1757.38|1763.61|1757.41|1763.66|1757.46|1763.56|1757.36|30
1653722280000|2022-05-28 07:18:00|1763.6|1757.4|1764.38|1758.18|1764.51|1758.31|1763.6|1757.4|30
1653722290000|2022-05-28 07:18:10|1764.39|1758.19|1764.26|1758.06|1764.39|1758.19|1764.15|1757.95|29
1653722300000|2022-05-28 07:18:20|1764.3|1758.1|1764.87|1758.67|1764.88|1758.68|1764.21|1758.01|28
1653722310000|2022-05-28 07:18:30|1764.83|1758.63|1764.67|1758.47|1764.84|1758.64|1764.61|1758.41|27
1653722320000|2022-05-28 07:18:40|1764.7|1758.5|1764.4|1758.2|1764.83|1758.63|1764.34|1758.14|29
1653722330000|2022-05-28 07:18:50|1764.38|1758.18|1764.48|1758.28|1764.56|1758.36|1764.38|1758.18|27
1653722340000|2022-05-28 07:19:00|1764.5|1758.3|1765.03|1758.83|1765.04|1758.84|1764.42|1758.22|28
1653722350000|2022-05-28 07:19:10|1765.02|1758.82|1764.5|1758.3|1765.02|1758.82|1764.34|1758.14|35
1653722360000|2022-05-28 07:19:20|1764.52|1758.32|1765.14|1758.94|1765.14|1758.94|1764.52|1758.32|33
1653722370000|2022-05-28 07:19:30|1765.15|1758.95|1765.58|1759.38|1765.59|1759.39|1765.11|1758.91|28
1653722380000|2022-05-28 07:19:40|1765.55|1759.35|1765.1|1758.9|1765.57|1759.37|1765.1|1758.9|27
1653722390000|2022-05-28 07:19:50|1765.14|1758.94|1765.03|1758.83|1765.27|1759.07|1765.03|1758.83|26
1653722400000|2022-05-28 07:20:00|1765.08|1758.88|1764.93|1758.73|1765.09|1758.89|1764.93|1758.73|22
1653722410000|2022-05-28 07:20:10|1764.94|1758.74|1764.93|1758.73|1764.98|1758.78|1764.92|1758.72|22
1653722420000|2022-05-28 07:20:20|1764.92|1758.72|1764.97|1758.77|1764.98|1758.78|1764.92|1758.72|27
1653722430000|2022-05-28 07:20:30|1764.96|1758.76|1764.97|1758.77|1765|1758.8|1764.93|1758.73|25
1653722440000|2022-05-28 07:20:40|1764.91|1758.71|1764.94|1758.74|1764.96|1758.76|1764.87|1758.67|20
1653722450000|2022-05-28 07:20:50|1764.93|1758.73|1764.78|1758.58|1764.94|1758.74|1764.78|1758.58|16
1653722460000|2022-05-28 07:21:00|1764.74|1758.54|1764.29|1758.09|1764.75|1758.55|1764.27|1758.07|21
1653722470000|2022-05-28 07:21:10|1764.3|1758.1|1764.25|1758.05|1764.35|1758.15|1764.23|1758.03|24
1653722480000|2022-05-28 07:21:20|1764.24|1758.04|1764.23|1758.03|1764.35|1758.15|1764.23|1758.03|30
1653722490000|2022-05-28 07:21:30|1764.25|1758.05|1764.25|1758.05|1764.27|1758.07|1764.22|1758.02|6
1653722500000|2022-05-28 07:21:40|1764.22|1758.02|1764.33|1758.13|1764.35|1758.15|1764.22|1758.02|18
1653722510000|2022-05-28 07:21:50|1764.28|1758.08|1764.02|1757.82|1764.38|1758.18|1763.99|1757.79|25
1653722520000|2022-05-28 07:22:00|1764.01|1757.81|1764.03|1757.83|1764.1|1757.9|1763.97|1757.77|26
1653722530000|2022-05-28 07:22:10|1764|1757.8|1764.84|1758.64|1764.89|1758.69|1764|1757.8|26
1653722540000|2022-05-28 07:22:20|1764.86|1758.66|1765.13|1758.93|1765.18|1758.98|1764.86|1758.66|28
1653722550000|2022-05-28 07:22:30|1765.14|1758.94|1764.87|1758.67|1765.17|1758.97|1764.87|1758.67|21
1653722560000|2022-05-28 07:22:40|1764.79|1758.59|1764.1|1757.9|1764.79|1758.59|1764.08|1757.88|32
1653722570000|2022-05-28 07:22:50|1764.11|1757.91|1764.09|1757.89|1764.2|1758|1764.07|1757.87|31
1653722580000|2022-05-28 07:23:00|1764.14|1757.94|1764.22|1758.02|1764.22|1758.02|1764.08|1757.88|28
1653722590000|2022-05-28 07:23:10|1764.21|1758.01|1764.21|1758.01|1764.23|1758.03|1764.14|1757.94|27
1653722600000|2022-05-28 07:23:20|1764.23|1758.03|1764.27|1758.07|1764.28|1758.08|1764.2|1758|26
1653722610000|2022-05-28 07:23:30|1764.32|1758.12|1764.16|1757.96|1764.34|1758.14|1764.16|1757.96|18
1653722620000|2022-05-28 07:23:40|1764.25|1758.05|1764.19|1757.99|1764.25|1758.05|1764.16|1757.96|12
1653722630000|2022-05-28 07:23:50|1764.18|1757.98|1765.09|1758.89|1765.16|1758.96|1764.16|1757.96|29
1653722640000|2022-05-28 07:24:00|1765.13|1758.93|1764.25|1758.05|1765.14|1758.94|1764.24|1758.04|24
1653722650000|2022-05-28 07:24:10|1764.48|1758.28|1764.4|1758.2|1764.49|1758.29|1764.38|1758.18|25
1653722660000|2022-05-28 07:24:20|1764.42|1758.22|1764.14|1757.94|1764.42|1758.22|1764.14|1757.94|26
1653722670000|2022-05-28 07:24:30|1764.16|1757.96|1764.19|1757.99|1764.21|1758.01|1764.15|1757.95|30
1653722680000|2022-05-28 07:24:40|1764.17|1757.97|1764.21|1758.01|1764.23|1758.03|1764.08|1757.88|24
1653722690000|2022-05-28 07:24:50|1764.2|1758|1763.56|1757.36|1764.29|1758.09|1763.53|1757.33|34
1653722700000|2022-05-28 07:25:00|1763.66|1757.46|1764.62|1758.42|1764.76|1758.56|1763.64|1757.44|27
1653722710000|2022-05-28 07:25:10|1764.61|1758.41|1764.77|1758.57|1764.86|1758.66|1764.61|1758.41|25
1653722720000|2022-05-28 07:25:20|1764.76|1758.56|1765.08|1758.88|1765.08|1758.88|1764.75|1758.55|30
1653722730000|2022-05-28 07:25:30|1765.04|1758.84|1766.15|1759.95|1766.23|1760.03|1765.04|1758.84|34
1653722740000|2022-05-28 07:25:40|1766.16|1759.96|1766.04|1759.84|1766.23|1760.03|1765.99|1759.79|28
1653722750000|2022-05-28 07:25:50|1766.03|1759.83|1765.68|1759.48|1766.07|1759.87|1765.55|1759.35|31
1653722760000|2022-05-28 07:26:00|1765.69|1759.49|1765.91|1759.71|1765.93|1759.73|1765.59|1759.39|33
1653722770000|2022-05-28 07:26:10|1765.89|1759.69|1766.07|1759.87|1766.08|1759.88|1765.89|1759.69|29
1653722780000|2022-05-28 07:26:20|1766.06|1759.86|1766.05|1759.85|1766.07|1759.87|1766.01|1759.81|28
1653722790000|2022-05-28 07:26:30|1766.04|1759.84|1766.03|1759.83|1766.07|1759.87|1766|1759.8|22
1653722800000|2022-05-28 07:26:40|1766.01|1759.81|1765.96|1759.76|1766.04|1759.84|1765.91|1759.71|29
1653722810000|2022-05-28 07:26:50|1765.99|1759.79|1765.35|1759.15|1765.99|1759.79|1765.35|1759.15|25
1653722820000|2022-05-28 07:27:00|1765.39|1759.19|1765.41|1759.21|1765.44|1759.24|1765.31|1759.11|24
1653722830000|2022-05-28 07:27:10|1765.39|1759.19|1765.39|1759.19|1765.44|1759.24|1765.32|1759.12|28
1653722840000|2022-05-28 07:27:20|1765.37|1759.17|1765.31|1759.11|1765.38|1759.18|1765.3|1759.1|21
1653722850000|2022-05-28 07:27:30|1765.32|1759.12|1765.32|1759.12|1765.34|1759.14|1765.29|1759.09|14
1653722860000|2022-05-28 07:27:40|1765.31|1759.11|1765.36|1759.16|1765.39|1759.19|1765.27|1759.07|26
1653722870000|2022-05-28 07:27:50|1765.38|1759.18|1765.93|1759.73|1766.05|1759.85|1765.38|1759.18|26
1653722880000|2022-05-28 07:28:00|1765.87|1759.67|1765.88|1759.68|1766|1759.8|1765.85|1759.65|12
1653722890000|2022-05-28 07:28:10|1765.86|1759.66|1764.65|1758.45|1765.86|1759.66|1764.65|1758.45|34
1653722900000|2022-05-28 07:28:20|1764.69|1758.49|1764.82|1758.62|1764.84|1758.64|1764.69|1758.49|27
1653722910000|2022-05-28 07:28:30|1764.8|1758.6|1764.96|1758.76|1765|1758.8|1764.8|1758.6|21
1653722920000|2022-05-28 07:28:40|1764.97|1758.77|1764.96|1758.76|1765.01|1758.81|1764.94|1758.74|16
1653722930000|2022-05-28 07:28:50|1764.94|1758.74|1764.95|1758.75|1765.01|1758.81|1764.93|1758.73|20
1653722940000|2022-05-28 07:29:00|1764.94|1758.74|1764.95|1758.75|1764.98|1758.78|1764.93|1758.73|19
1653722950000|2022-05-28 07:29:10|1764.96|1758.76|1764.86|1758.66|1764.99|1758.79|1764.86|1758.66|17
1653722960000|2022-05-28 07:29:20|1764.89|1758.69|1764.11|1757.91|1764.89|1758.69|1763.98|1757.78|30
1653722970000|2022-05-28 07:29:30|1764.12|1757.92|1763.97|1757.77|1764.12|1757.92|1763.91|1757.71|27
1653722980000|2022-05-28 07:29:40|1763.96|1757.76|1764.02|1757.82|1764.1|1757.9|1763.86|1757.66|33
1653722990000|2022-05-28 07:29:50|1764|1757.8|1764|1757.8|1764.05|1757.85|1763.98|1757.78|21
1653723000000|2022-05-28 07:30:00|1764.03|1757.83|1765.28|1759.08|1765.37|1759.17|1764.03|1757.83|31
1653723010000|2022-05-28 07:30:10|1765.29|1759.09|1765.3|1759.1|1765.35|1759.15|1765.23|1759.03|30
1653723020000|2022-05-28 07:30:20|1765.29|1759.09|1765.19|1758.99|1765.31|1759.11|1765.16|1758.96|33
1653723030000|2022-05-28 07:30:30|1765.26|1759.06|1765.29|1759.09|1765.29|1759.09|1765.21|1759.01|27
1653723040000|2022-05-28 07:30:40|1765.3|1759.1|1765.34|1759.14|1765.35|1759.15|1765.2|1759|26
1653723050000|2022-05-28 07:30:50|1765.36|1759.16|1765.31|1759.11|1765.36|1759.16|1765.28|1759.08|17
1653723060000|2022-05-28 07:31:00|1765.3|1759.1|1764.74|1758.54|1765.3|1759.1|1764.56|1758.36|33
1653723070000|2022-05-28 07:31:10|1764.8|1758.6|1765.13|1758.93|1765.17|1758.97|1764.72|1758.52|15
1653723080000|2022-05-28 07:31:20|1765.15|1758.95|1765.06|1758.86|1765.17|1758.97|1764.99|1758.79|21
1653723090000|2022-05-28 07:31:30|1765.05|1758.85|1765.18|1758.98|1765.28|1759.08|1765.05|1758.85|22
1653723100000|2022-05-28 07:31:40|1765.17|1758.97|1765.08|1758.88|1765.17|1758.97|1765.06|1758.86|25
1653723110000|2022-05-28 07:31:50|1765.09|1758.89|1764.98|1758.78|1765.14|1758.94|1764.97|1758.77|22
1653723120000|2022-05-28 07:32:00|1764.97|1758.77|1765.01|1758.81|1765.1|1758.9|1764.97|1758.77|21
1653723130000|2022-05-28 07:32:10|1765.02|1758.82|1764.85|1758.65|1765.04|1758.84|1764.85|1758.65|12
1653723140000|2022-05-28 07:32:20|1764.86|1758.66|1764.87|1758.67|1764.88|1758.68|1764.84|1758.64|17
1653723150000|2022-05-28 07:32:30|1764.86|1758.66|1764.11|1757.91|1764.86|1758.66|1764.11|1757.91|19
1653723160000|2022-05-28 07:32:40|1764.12|1757.92|1763.92|1757.72|1764.12|1757.92|1763.9|1757.7|23
1653723170000|2022-05-28 07:32:50|1763.93|1757.73|1763.27|1757.07|1763.93|1757.73|1763.27|1757.07|29
1653723180000|2022-05-28 07:33:00|1763.23|1757.03|1762.94|1756.74|1763.23|1757.03|1762.93|1756.73|24
1653723190000|2022-05-28 07:33:10|1762.93|1756.73|1761.39|1755.19|1762.93|1756.73|1761.39|1755.19|29
1653723200000|2022-05-28 07:33:20|1761.38|1755.18|1761.8|1755.6|1761.94|1755.74|1761.34|1755.14|21
1653723210000|2022-05-28 07:33:30|1761.81|1755.61|1761.8|1755.6|1761.83|1755.63|1761.75|1755.55|21
1653723220000|2022-05-28 07:33:40|1761.77|1755.57|1761.8|1755.6|1761.97|1755.77|1761.77|1755.57|31
1653723230000|2022-05-28 07:33:50|1761.67|1755.47|1761.45|1755.25|1761.67|1755.47|1761.45|1755.25|31
1653723240000|2022-05-28 07:34:00|1761.52|1755.32|1760.96|1754.76|1761.55|1755.35|1760.92|1754.72|27
1653723250000|2022-05-28 07:34:10|1760.93|1754.73|1761.2|1755|1761.25|1755.05|1760.93|1754.73|32
1653723260000|2022-05-28 07:34:20|1761.21|1755.01|1761.62|1755.42|1761.73|1755.53|1761.1|1754.9|33
1653723270000|2022-05-28 07:34:30|1761.61|1755.41|1761.07|1754.87|1761.62|1755.42|1761|1754.8|30
1653723280000|2022-05-28 07:34:40|1761.08|1754.88|1761.31|1755.11|1761.38|1755.18|1761.05|1754.85|31
1653723290000|2022-05-28 07:34:50|1761.32|1755.12|1761.33|1755.13|1761.43|1755.23|1761.3|1755.1|28
1653723300000|2022-05-28 07:35:00|1761.35|1755.15|1761.78|1755.58|1761.78|1755.58|1761.28|1755.08|18
1653723310000|2022-05-28 07:35:10|1762.04|1755.84|1761.97|1755.77|1762.05|1755.85|1761.88|1755.68|23
1653723320000|2022-05-28 07:35:20|1761.95|1755.75|1762.22|1756.02|1762.22|1756.02|1761.94|1755.74|29
1653723330000|2022-05-28 07:35:30|1762.2|1756|1762.42|1756.22|1762.5|1756.3|1762.2|1756|24
1653723340000|2022-05-28 07:35:40|1762.43|1756.23|1762.41|1756.21|1762.51|1756.31|1762.39|1756.19|17
1653723350000|2022-05-28 07:35:50|1762.29|1756.09|1762|1755.8|1762.29|1756.09|1761.9|1755.7|27
1653723360000|2022-05-28 07:36:00|1761.98|1755.78|1762.03|1755.83|1762.03|1755.83|1761.97|1755.77|13
1653723370000|2022-05-28 07:36:10|1762.04|1755.84|1761.9|1755.7|1762.07|1755.87|1761.88|1755.68|28
1653723380000|2022-05-28 07:36:20|1761.93|1755.73|1763.58|1757.38|1763.89|1757.69|1761.57|1755.37|30
1653723390000|2022-05-28 07:36:30|1763.47|1757.27|1764.18|1757.98|1764.28|1758.08|1763.47|1757.27|28
1653723400000|2022-05-28 07:36:40|1764.2|1758|1764.4|1758.2|1764.4|1758.2|1764.19|1757.99|33
1653723410000|2022-05-28 07:36:50|1764.41|1758.21|1764.31|1758.11|1764.41|1758.21|1764.12|1757.92|30
1653723420000|2022-05-28 07:37:00|1764.3|1758.1|1764.3|1758.1|1764.31|1758.11|1764.25|1758.05|29
1653723430000|2022-05-28 07:37:10|1764.29|1758.09|1764.69|1758.49|1764.73|1758.53|1764.29|1758.09|29
1653723440000|2022-05-28 07:37:20|1764.68|1758.48|1764.71|1758.51|1764.71|1758.51|1764.63|1758.43|29
1653723450000|2022-05-28 07:37:30|1764.7|1758.5|1763.92|1757.72|1764.73|1758.53|1763.82|1757.62|24
1653723460000|2022-05-28 07:37:40|1763.93|1757.73|1764.17|1757.97|1764.21|1758.01|1763.91|1757.71|28
1653723470000|2022-05-28 07:37:50|1764.18|1757.98|1764.38|1758.18|1764.46|1758.26|1764.18|1757.98|29
1653723480000|2022-05-28 07:38:00|1764.36|1758.16|1764.08|1757.88|1764.37|1758.17|1763.96|1757.76|34
1653723490000|2022-05-28 07:38:10|1764.09|1757.89|1764.13|1757.93|1764.27|1758.07|1764.09|1757.89|24
1653723500000|2022-05-28 07:38:20|1764.12|1757.92|1764.12|1757.92|1764.25|1758.05|1764.06|1757.86|20
1653723510000|2022-05-28 07:38:30|1764.11|1757.91|1764.17|1757.97|1764.21|1758.01|1764.11|1757.91|19
1653723520000|2022-05-28 07:38:40|1764.13|1757.93|1764.22|1758.02|1764.34|1758.14|1764.1|1757.9|22
1653723530000|2022-05-28 07:38:50|1764.27|1758.07|1764.21|1758.01|1764.3|1758.1|1764.21|1758.01|12
1653723540000|2022-05-28 07:39:00|1764.27|1758.07|1763.93|1757.73|1764.31|1758.11|1763.93|1757.73|13
1653723550000|2022-05-28 07:39:10|1763.95|1757.75|1764.03|1757.83|1764.03|1757.83|1763.92|1757.72|18
1653723560000|2022-05-28 07:39:20|1764.04|1757.84|1764.16|1757.96|1764.25|1758.05|1764.03|1757.83|15
1653723570000|2022-05-28 07:39:30|1764.15|1757.95|1764.17|1757.97|1764.25|1758.05|1764.07|1757.87|27
1653723580000|2022-05-28 07:39:40|1764.11|1757.91|1764.09|1757.89|1764.16|1757.96|1764.04|1757.84|23
1653723590000|2022-05-28 07:39:50|1764.1|1757.9|1764.24|1758.04|1764.25|1758.05|1764.1|1757.9|18
1653723600000|2022-05-28 07:40:00|1764.22|1758.02|1764.28|1758.08|1764.29|1758.09|1764.06|1757.86|26
1653723610000|2022-05-28 07:40:10|1764.27|1758.07|1764.38|1758.18|1764.38|1758.18|1764.11|1757.91|23
1653723620000|2022-05-28 07:40:20|1764.31|1758.11|1764.52|1758.32|1764.72|1758.52|1764.25|1758.05|22
1653723630000|2022-05-28 07:40:30|1764.51|1758.31|1764.53|1758.33|1764.58|1758.38|1764.46|1758.26|14
1653723640000|2022-05-28 07:40:40|1764.52|1758.32|1764.55|1758.35|1764.57|1758.37|1764.52|1758.32|16
1653723650000|2022-05-28 07:40:50|1764.56|1758.36|1764.52|1758.32|1764.57|1758.37|1764.52|1758.32|9
1653723660000|2022-05-28 07:41:00|1764.53|1758.33|1764.75|1758.55|1764.9|1758.7|1764.53|1758.33|25
1653723670000|2022-05-28 07:41:10|1764.74|1758.54|1764.77|1758.57|1764.84|1758.64|1764.73|1758.53|15
1653723680000|2022-05-28 07:41:20|1764.75|1758.55|1763.14|1756.94|1764.85|1758.65|1763.14|1756.94|26
1653723690000|2022-05-28 07:41:30|1763.08|1756.88|1763.07|1756.87|1763.09|1756.89|1762.9|1756.7|29
1653723700000|2022-05-28 07:41:40|1763.05|1756.85|1762.62|1756.42|1763.08|1756.88|1762.56|1756.36|23
1653723710000|2022-05-28 07:41:50|1762.64|1756.44|1762.61|1756.41|1762.71|1756.51|1762.54|1756.34|22
1653723720000|2022-05-28 07:42:00|1762.6|1756.4|1762.71|1756.51|1762.71|1756.51|1762.59|1756.39|27
1653723730000|2022-05-28 07:42:10|1762.69|1756.49|1762.53|1756.33|1762.7|1756.5|1762.52|1756.32|25
1653723740000|2022-05-28 07:42:20|1762.52|1756.32|1761.37|1755.17|1762.57|1756.37|1761.35|1755.15|32
1653723750000|2022-05-28 07:42:30|1761.38|1755.18|1760.19|1753.99|1761.41|1755.21|1760.1|1753.9|30
1653723760000|2022-05-28 07:42:40|1760.23|1754.03|1761.11|1754.91|1761.12|1754.92|1760.18|1753.98|33
1653723770000|2022-05-28 07:42:50|1761.12|1754.92|1760.97|1754.77|1761.13|1754.93|1760.97|1754.77|33
1653723780000|2022-05-28 07:43:00|1760.98|1754.78|1760.56|1754.36|1760.98|1754.78|1760.56|1754.36|24
1653723790000|2022-05-28 07:43:10|1760.57|1754.37|1760.55|1754.35|1760.65|1754.45|1760.55|1754.35|19
1653723800000|2022-05-28 07:43:20|1760.63|1754.43|1761.26|1755.06|1761.29|1755.09|1760.56|1754.36|23
1653723810000|2022-05-28 07:43:30|1761.28|1755.08|1761.29|1755.09|1761.31|1755.11|1761.24|1755.04|25
1653723820000|2022-05-28 07:43:40|1761.3|1755.1|1761.17|1754.97|1761.3|1755.1|1761.17|1754.97|25
1653723830000|2022-05-28 07:43:50|1761.15|1754.95|1761.18|1754.98|1761.22|1755.02|1761.14|1754.94|12
1653723840000|2022-05-28 07:44:00|1761.19|1754.99|1760.65|1754.45|1761.29|1755.09|1760.65|1754.45|26
1653723850000|2022-05-28 07:44:10|1760.62|1754.42|1760.55|1754.35|1760.7|1754.5|1760.49|1754.29|32
1653723860000|2022-05-28 07:44:20|1760.54|1754.34|1760.63|1754.43|1760.73|1754.53|1760.51|1754.31|25
1653723870000|2022-05-28 07:44:30|1760.64|1754.44|1761.2|1755|1761.23|1755.03|1760.54|1754.34|28
1653723880000|2022-05-28 07:44:40|1761.21|1755.01|1761.37|1755.17|1761.44|1755.24|1761.14|1754.94|28
1653723890000|2022-05-28 07:44:50|1761.38|1755.18|1761.37|1755.17|1761.39|1755.19|1761.3|1755.1|26
1653723900000|2022-05-28 07:45:00|1761.35|1755.15|1761.45|1755.25|1761.57|1755.37|1761.34|1755.14|27
1653723910000|2022-05-28 07:45:10|1761.47|1755.27|1761.46|1755.26|1761.59|1755.39|1761.43|1755.23|25
1653723920000|2022-05-28 07:45:20|1761.47|1755.27|1761.65|1755.45|1761.68|1755.48|1761.44|1755.24|16
1653723930000|2022-05-28 07:45:30|1761.64|1755.44|1762.12|1755.92|1762.14|1755.94|1761.62|1755.42|31
1653723940000|2022-05-28 07:45:40|1762.15|1755.95|1762.01|1755.81|1762.16|1755.96|1762.01|1755.81|27
1653723950000|2022-05-28 07:45:50|1762.02|1755.82|1762.05|1755.85|1762.1|1755.9|1761.93|1755.73|30
1653723960000|2022-05-28 07:46:00|1762.06|1755.86|1762.02|1755.82|1762.11|1755.91|1762|1755.8|25
1653723970000|2022-05-28 07:46:10|1762.01|1755.81|1761.96|1755.76|1762.03|1755.83|1761.94|1755.74|28
1653723980000|2022-05-28 07:46:20|1761.95|1755.75|1761.98|1755.78|1762.04|1755.84|1761.94|1755.74|25
1653723990000|2022-05-28 07:46:30|1762.01|1755.81|1762.06|1755.86|1762.09|1755.89|1761.98|1755.78|31
1653724000000|2022-05-28 07:46:40|1762.04|1755.84|1762.01|1755.81|1762.07|1755.87|1761.96|1755.76|21
1653724010000|2022-05-28 07:46:50|1761.98|1755.78|1762.09|1755.89|1762.09|1755.89|1761.9|1755.7|26
1653724020000|2022-05-28 07:47:00|1762.18|1755.98|1762.11|1755.91|1762.19|1755.99|1762.07|1755.87|25
1653724030000|2022-05-28 07:47:10|1762.15|1755.95|1760.93|1754.73|1762.19|1755.99|1760.73|1754.53|34
1653724040000|2022-05-28 07:47:20|1760.94|1754.74|1760.68|1754.48|1760.94|1754.74|1760.62|1754.42|30
1653724050000|2022-05-28 07:47:30|1760.7|1754.5|1760.63|1754.43|1760.87|1754.67|1760.58|1754.38|27
1653724060000|2022-05-28 07:47:40|1760.65|1754.45|1760.94|1754.74|1760.94|1754.74|1760.65|1754.45|30
1653724070000|2022-05-28 07:47:50|1761.07|1754.87|1761.62|1755.42|1761.66|1755.46|1761.07|1754.87|33
1653724080000|2022-05-28 07:48:00|1761.61|1755.41|1761.66|1755.46|1761.67|1755.47|1761.54|1755.34|24
1653724090000|2022-05-28 07:48:10|1761.68|1755.48|1761.6|1755.4|1761.69|1755.49|1761.54|1755.34|24
1653724100000|2022-05-28 07:48:20|1761.57|1755.37|1761.73|1755.53|1761.77|1755.57|1761.54|1755.34|27
1653724110000|2022-05-28 07:48:30|1761.69|1755.49|1761.64|1755.44|1761.73|1755.53|1761.63|1755.43|15
1653724120000|2022-05-28 07:48:40|1761.65|1755.45|1761.82|1755.62|1761.82|1755.62|1761.64|1755.44|18
1653724130000|2022-05-28 07:48:50|1761.87|1755.67|1761.97|1755.77|1762|1755.8|1761.87|1755.67|18
1653724140000|2022-05-28 07:49:00|1761.98|1755.78|1761.97|1755.77|1761.98|1755.78|1761.89|1755.69|16
1653724150000|2022-05-28 07:49:10|1761.96|1755.76|1762.34|1756.14|1762.42|1756.22|1761.94|1755.74|22
1653724160000|2022-05-28 07:49:20|1762.35|1756.15|1762.79|1756.59|1762.82|1756.62|1762.35|1756.15|24
1653724170000|2022-05-28 07:49:30|1762.77|1756.57|1762.49|1756.29|1762.85|1756.65|1762.49|1756.29|25
1653724180000|2022-05-28 07:49:40|1762.5|1756.3|1762.68|1756.48|1762.69|1756.49|1762.49|1756.29|19
1653724190000|2022-05-28 07:49:50|1762.65|1756.45|1762.68|1756.48|1762.72|1756.52|1762.61|1756.41|22
1653724200000|2022-05-28 07:50:00|1762.66|1756.46|1762.79|1756.59|1762.79|1756.59|1762.63|1756.43|17
1653724210000|2022-05-28 07:50:10|1762.76|1756.56|1762.89|1756.69|1762.89|1756.69|1762.73|1756.53|21
1653724220000|2022-05-28 07:50:20|1762.9|1756.7|1764.78|1758.58|1764.78|1758.58|1762.84|1756.64|27
1653724230000|2022-05-28 07:50:30|1764.74|1758.54|1764.92|1758.72|1764.95|1758.75|1764.6|1758.4|27
1653724240000|2022-05-28 07:50:40|1764.94|1758.74|1765.09|1758.89|1765.12|1758.92|1764.93|1758.73|19
1653724250000|2022-05-28 07:50:50|1765.1|1758.9|1765.14|1758.94|1765.14|1758.94|1764.91|1758.71|21
1653724260000|2022-05-28 07:51:00|1765.12|1758.92|1765.4|1759.2|1765.5|1759.3|1765.12|1758.92|20
1653724270000|2022-05-28 07:51:10|1765.45|1759.25|1765.77|1759.57|1765.81|1759.61|1765.41|1759.21|26
1653724280000|2022-05-28 07:51:20|1765.78|1759.58|1766.17|1759.97|1766.17|1759.97|1765.76|1759.56|35
1653724290000|2022-05-28 07:51:30|1766.21|1760.01|1766.33|1760.13|1766.42|1760.22|1766.16|1759.96|24
1653724300000|2022-05-28 07:51:40|1766.29|1760.09|1766.42|1760.22|1766.43|1760.23|1766.24|1760.04|23
1653724310000|2022-05-28 07:51:50|1766.37|1760.17|1766.22|1760.02|1766.41|1760.21|1766.21|1760.01|30
1653724320000|2022-05-28 07:52:00|1766.27|1760.07|1766.6|1760.4|1766.61|1760.41|1766.23|1760.03|28
1653724330000|2022-05-28 07:52:10|1766.55|1760.35|1766.56|1760.36|1766.62|1760.42|1766.49|1760.29|25
1653724340000|2022-05-28 07:52:20|1766.57|1760.37|1766.59|1760.39|1766.6|1760.4|1766.55|1760.35|22
1653724350000|2022-05-28 07:52:30|1766.57|1760.37|1766.38|1760.18|1766.57|1760.37|1766.27|1760.07|31
1653724360000|2022-05-28 07:52:40|1766.36|1760.16|1766.43|1760.23|1766.49|1760.29|1766.25|1760.05|29
1653724370000|2022-05-28 07:52:50|1766.44|1760.24|1766.37|1760.17|1766.52|1760.32|1766.36|1760.16|33
1653724380000|2022-05-28 07:53:00|1766.38|1760.18|1766.85|1760.65|1766.88|1760.68|1766.38|1760.18|32
1653724390000|2022-05-28 07:53:10|1766.86|1760.66|1767.73|1761.53|1767.79|1761.59|1766.83|1760.63|29
1653724400000|2022-05-28 07:53:20|1767.76|1761.56|1767.58|1761.38|1767.82|1761.62|1767.58|1761.38|17
1653724410000|2022-05-28 07:53:30|1767.68|1761.48|1767.75|1761.55|1767.79|1761.59|1767.62|1761.42|15
1653724420000|2022-05-28 07:53:40|1767.77|1761.57|1767.84|1761.64|1767.87|1761.67|1767.72|1761.52|33
1653724430000|2022-05-28 07:53:50|1767.83|1761.63|1768.91|1762.71|1768.95|1762.75|1767.83|1761.63|28
1653724440000|2022-05-28 07:54:00|1768.88|1762.68|1769.24|1763.04|1769.61|1763.41|1768.88|1762.68|30
1653724450000|2022-05-28 07:54:10|1769.23|1763.03|1769.28|1763.08|1769.34|1763.14|1769.23|1763.03|30
1653724460000|2022-05-28 07:54:20|1769.24|1763.04|1768.25|1762.05|1769.24|1763.04|1767.97|1761.77|31
1653724470000|2022-05-28 07:54:30|1768.21|1762.01|1768.17|1761.97|1768.37|1762.17|1768|1761.8|29
1653724480000|2022-05-28 07:54:40|1768.19|1761.99|1768.68|1762.48|1768.75|1762.55|1768|1761.8|37
1653724490000|2022-05-28 07:54:50|1768.71|1762.51|1769.06|1762.86|1769.06|1762.86|1768.71|1762.51|34
1653724500000|2022-05-28 07:55:00|1768.98|1762.78|1768.9|1762.7|1769.01|1762.81|1768.86|1762.66|33
1653724510000|2022-05-28 07:55:10|1768.88|1762.68|1769.67|1763.47|1769.7|1763.5|1768.86|1762.66|26
1653724520000|2022-05-28 07:55:20|1769.73|1763.53|1769.23|1763.03|1769.77|1763.57|1769.2|1763|30
1653724530000|2022-05-28 07:55:30|1769.24|1763.04|1769.26|1763.06|1769.26|1763.06|1769.2|1763|18
1653724540000|2022-05-28 07:55:40|1769.25|1763.05|1769.28|1763.08|1769.29|1763.09|1769.2|1763|33
1653724550000|2022-05-28 07:55:50|1769.25|1763.05|1769.01|1762.81|1769.31|1763.11|1769.01|1762.81|30
1653724560000|2022-05-28 07:56:00|1769|1762.8|1768.63|1762.43|1769.01|1762.81|1768.63|1762.43|32
1653724570000|2022-05-28 07:56:10|1768.64|1762.44|1768.74|1762.54|1768.74|1762.54|1768.62|1762.42|30
1653724580000|2022-05-28 07:56:20|1768.72|1762.52|1768.41|1762.21|1768.72|1762.52|1768.41|1762.21|26
1653724590000|2022-05-28 07:56:30|1768.4|1762.2|1768.21|1762.01|1768.45|1762.25|1767.93|1761.73|27
1653724600000|2022-05-28 07:56:40|1768.16|1761.96|1768.06|1761.86|1768.18|1761.98|1768.03|1761.83|24
1653724610000|2022-05-28 07:56:50|1768.05|1761.85|1767.9|1761.7|1768.16|1761.96|1767.8|1761.6|26
1653724620000|2022-05-28 07:57:00|1767.91|1761.71|1767.31|1761.11|1767.93|1761.73|1767.19|1760.99|27
1653724630000|2022-05-28 07:57:10|1767.32|1761.12|1767.26|1761.06|1767.33|1761.13|1767.25|1761.05|24
1653724640000|2022-05-28 07:57:20|1767.24|1761.04|1766.94|1760.74|1767.24|1761.04|1766.81|1760.61|28
1653724650000|2022-05-28 07:57:30|1766.93|1760.73|1766.9|1760.7|1767.04|1760.84|1766.86|1760.66|33
1653724660000|2022-05-28 07:57:40|1766.97|1760.77|1766.81|1760.61|1766.98|1760.78|1766.81|1760.61|28
1653724670000|2022-05-28 07:57:50|1766.82|1760.62|1766.64|1760.44|1766.84|1760.64|1766.45|1760.25|35
1653724680000|2022-05-28 07:58:00|1766.63|1760.43|1766.86|1760.66|1766.92|1760.72|1766.55|1760.35|29
1653724690000|2022-05-28 07:58:10|1766.89|1760.69|1766.87|1760.67|1766.89|1760.69|1766.78|1760.58|31
1653724700000|2022-05-28 07:58:20|1766.88|1760.68|1767.79|1761.59|1767.79|1761.59|1766.77|1760.57|28
1653724710000|2022-05-28 07:58:30|1767.83|1761.63|1768|1761.8|1768.1|1761.9|1767.81|1761.61|33
1653724720000|2022-05-28 07:58:40|1768.01|1761.81|1767.87|1761.67|1768.04|1761.84|1767.87|1761.67|22
1653724730000|2022-05-28 07:58:50|1767.88|1761.68|1767.91|1761.71|1767.91|1761.71|1767.87|1761.67|19
1653724740000|2022-05-28 07:59:00|1767.92|1761.72|1767.27|1761.07|1767.93|1761.73|1767.27|1761.07|28
1653724750000|2022-05-28 07:59:10|1767.26|1761.06|1767.13|1760.93|1767.27|1761.07|1767.12|1760.92|29
1653724760000|2022-05-28 07:59:20|1767.12|1760.92|1767.16|1760.96|1767.19|1760.99|1767.11|1760.91|28
1653724770000|2022-05-28 07:59:30|1767.18|1760.98|1767.3|1761.1|1767.34|1761.14|1767.12|1760.92|22
1653724780000|2022-05-28 07:59:40|1767.31|1761.11|1767.28|1761.08|1767.34|1761.14|1767.26|1761.06|32
1653724790000|2022-05-28 07:59:50|1767.29|1761.09|1767.31|1761.11|1767.34|1761.14|1767.27|1761.07|20
1653724800000|2022-05-28 08:00:00|1767.3|1761.1|1767.42|1761.22|1767.44|1761.24|1767.3|1761.1|26
1653724810000|2022-05-28 08:00:10|1767.43|1761.23|1767.76|1761.56|1767.81|1761.61|1767.4|1761.2|25
1653724820000|2022-05-28 08:00:20|1767.82|1761.62|1768.98|1762.78|1770.15|1763.95|1767.75|1761.55|37
1653724830000|2022-05-28 08:00:30|1768.95|1762.75|1769.64|1763.44|1769.64|1763.44|1768.94|1762.74|37
1653724840000|2022-05-28 08:00:40|1769.58|1763.38|1769.55|1763.35|1769.98|1763.78|1769.52|1763.32|36
1653724850000|2022-05-28 08:00:50|1769.61|1763.41|1769.41|1763.21|1769.63|1763.43|1769.31|1763.11|31
1653724860000|2022-05-28 08:01:00|1769.43|1763.23|1769.34|1763.14|1769.43|1763.23|1769.29|1763.09|31
1653724870000|2022-05-28 08:01:10|1769.35|1763.15|1769.41|1763.21|1769.44|1763.24|1769.33|1763.13|31
1653724880000|2022-05-28 08:01:20|1769.39|1763.19|1768.56|1762.36|1769.53|1763.33|1768.56|1762.36|36
1653724890000|2022-05-28 08:01:30|1768.54|1762.34|1768.38|1762.18|1768.73|1762.53|1768.37|1762.17|28
1653724900000|2022-05-28 08:01:40|1768.39|1762.19|1768.32|1762.12|1768.39|1762.19|1768.27|1762.07|31
1653724910000|2022-05-28 08:01:50|1768.29|1762.09|1768.28|1762.08|1768.41|1762.21|1768.28|1762.08|24
1653724920000|2022-05-28 08:02:00|1768.3|1762.1|1768.29|1762.09|1768.34|1762.14|1768.28|1762.08|27
1653724930000|2022-05-28 08:02:10|1768.3|1762.1|1769.4|1763.2|1769.41|1763.21|1768.21|1762.01|31
1653724940000|2022-05-28 08:02:20|1769.39|1763.19|1768.97|1762.77|1769.41|1763.21|1768.88|1762.68|34
1653724950000|2022-05-28 08:02:30|1768.96|1762.76|1768.99|1762.79|1769.07|1762.87|1768.9|1762.7|27
1653724960000|2022-05-28 08:02:40|1769.1|1762.9|1769.06|1762.86|1769.16|1762.96|1769.03|1762.83|30
1653724970000|2022-05-28 08:02:50|1769.05|1762.85|1768.68|1762.48|1769.12|1762.92|1768.67|1762.47|23
1653724980000|2022-05-28 08:03:00|1768.67|1762.47|1768.43|1762.23|1768.75|1762.55|1768.43|1762.23|26
1653724990000|2022-05-28 08:03:10|1768.55|1762.35|1770.6|1764.4|1771.25|1765.05|1768.5|1762.3|34
1653725000000|2022-05-28 08:03:20|1770.69|1764.49|1770.92|1764.72|1770.92|1764.72|1770.62|1764.42|32
1653725010000|2022-05-28 08:03:30|1770.97|1764.77|1771.49|1765.29|1771.49|1765.29|1770.94|1764.74|38
1653725020000|2022-05-28 08:03:40|1771.48|1765.28|1771.78|1765.58|1771.9|1765.7|1771.43|1765.23|37
1653725030000|2022-05-28 08:03:50|1771.76|1765.56|1770.81|1764.61|1771.85|1765.65|1770.69|1764.49|29
1653725040000|2022-05-28 08:04:00|1770.76|1764.56|1770.76|1764.56|1771.12|1764.92|1770.58|1764.38|26
1653725050000|2022-05-28 08:04:10|1770.77|1764.57|1771.17|1764.97|1771.25|1765.05|1770.75|1764.55|27
1653725060000|2022-05-28 08:04:20|1771.16|1764.96|1770.71|1764.51|1771.16|1764.96|1770.57|1764.37|22
1653725070000|2022-05-28 08:04:30|1770.7|1764.5|1770.2|1764|1770.82|1764.62|1770.16|1763.96|31
1653725080000|2022-05-28 08:04:40|1770.22|1764.02|1770.24|1764.04|1770.27|1764.07|1770.16|1763.96|28
1653725090000|2022-05-28 08:04:50|1770.3|1764.1|1770.3|1764.1|1770.33|1764.13|1770.23|1764.03|32
1653725100000|2022-05-28 08:05:00|1770.29|1764.09|1770.22|1764.02|1770.29|1764.09|1770.17|1763.97|23
1653725110000|2022-05-28 08:05:10|1770.21|1764.01|1770.61|1764.41|1770.64|1764.44|1770.21|1764.01|33
1653725120000|2022-05-28 08:05:20|1770.59|1764.39|1770.22|1764.02|1770.6|1764.4|1770.19|1763.99|28
1653725130000|2022-05-28 08:05:30|1770.25|1764.05|1770.3|1764.1|1770.3|1764.1|1770.17|1763.97|24
1653725140000|2022-05-28 08:05:40|1770.34|1764.14|1770.44|1764.24|1770.62|1764.42|1770.34|1764.14|28
1653725150000|2022-05-28 08:05:50|1770.47|1764.27|1770.29|1764.09|1770.5|1764.3|1770.29|1764.09|24
1653725160000|2022-05-28 08:06:00|1770.3|1764.1|1770.2|1764|1770.3|1764.1|1770.13|1763.93|23
1653725170000|2022-05-28 08:06:10|1770.18|1763.98|1770.19|1763.99|1770.2|1764|1770.01|1763.81|29
1653725180000|2022-05-28 08:06:20|1770.21|1764.01|1770.24|1764.04|1770.27|1764.07|1770.21|1764.01|24
1653725190000|2022-05-28 08:06:30|1770.25|1764.05|1770.12|1763.92|1770.29|1764.09|1770.12|1763.92|23
1653725200000|2022-05-28 08:06:40|1770.13|1763.93|1770.1|1763.9|1770.15|1763.95|1770.04|1763.84|27
1653725210000|2022-05-28 08:06:50|1770.05|1763.85|1770.04|1763.84|1770.08|1763.88|1770.03|1763.83|23
1653725220000|2022-05-28 08:07:00|1770.05|1763.85|1769.43|1763.23|1770.07|1763.87|1769.43|1763.23|26
1653725230000|2022-05-28 08:07:10|1769.4|1763.2|1769.44|1763.24|1769.46|1763.26|1769.39|1763.19|24
1653725240000|2022-05-28 08:07:20|1769.42|1763.22|1769.42|1763.22|1769.46|1763.26|1769.42|1763.22|23
1653725250000|2022-05-28 08:07:30|1769.41|1763.21|1769.31|1763.11|1769.44|1763.24|1769.29|1763.09|22
1653725260000|2022-05-28 08:07:40|1769.29|1763.09|1769.3|1763.1|1769.33|1763.13|1769.29|1763.09|15
1653725270000|2022-05-28 08:07:50|1769.32|1763.12|1769.3|1763.1|1769.33|1763.13|1769.3|1763.1|18
1653725280000|2022-05-28 08:08:00|1769.33|1763.13|1770.33|1764.13|1770.36|1764.16|1769.3|1763.1|25
1653725290000|2022-05-28 08:08:10|1770.35|1764.15|1770.34|1764.14|1770.42|1764.22|1770.34|1764.14|16
1653725300000|2022-05-28 08:08:20|1770.36|1764.16|1770.59|1764.39|1770.6|1764.4|1770.31|1764.11|29
1653725310000|2022-05-28 08:08:30|1770.57|1764.37|1770.52|1764.32|1770.6|1764.4|1770.5|1764.3|26
1653725320000|2022-05-28 08:08:40|1770.54|1764.34|1770.53|1764.33|1770.57|1764.37|1770.46|1764.26|27
1653725330000|2022-05-28 08:08:50|1770.56|1764.36|1770.66|1764.46|1770.74|1764.54|1770.54|1764.34|26
1653725340000|2022-05-28 08:09:00|1770.67|1764.47|1770.79|1764.59|1770.87|1764.67|1770.65|1764.45|28
1653725350000|2022-05-28 08:09:10|1770.78|1764.58|1770.47|1764.27|1770.84|1764.64|1770.18|1763.98|31
1653725360000|2022-05-28 08:09:20|1770.46|1764.26|1770.48|1764.28|1770.5|1764.3|1770.45|1764.25|20
1653725370000|2022-05-28 08:09:30|1770.44|1764.24|1770.45|1764.25|1770.47|1764.27|1770.42|1764.22|23
1653725380000|2022-05-28 08:09:40|1770.44|1764.24|1770.36|1764.16|1770.44|1764.24|1770.31|1764.11|24
1653725390000|2022-05-28 08:09:50|1770.4|1764.2|1770.41|1764.21|1770.46|1764.26|1770.4|1764.2|18
1653725400000|2022-05-28 08:10:00|1770.42|1764.22|1770.38|1764.18|1770.54|1764.34|1770.34|1764.14|27
1653725410000|2022-05-28 08:10:10|1770.37|1764.17|1770.42|1764.22|1770.45|1764.25|1770.35|1764.15|23
1653725420000|2022-05-28 08:10:20|1770.4|1764.2|1770.07|1763.87|1770.4|1764.2|1770.07|1763.87|24
1653725430000|2022-05-28 08:10:30|1770.11|1763.91|1770.11|1763.91|1770.17|1763.97|1770.06|1763.86|24
1653725440000|2022-05-28 08:10:40|1770.12|1763.92|1770.08|1763.88|1770.15|1763.95|1770.05|1763.85|16
1653725450000|2022-05-28 08:10:50|1770.12|1763.92|1770.26|1764.06|1770.32|1764.12|1770.05|1763.85|24
1653725460000|2022-05-28 08:11:00|1770.11|1763.91|1769.79|1763.59|1770.22|1764.02|1769.72|1763.52|24
1653725470000|2022-05-28 08:11:10|1769.86|1763.66|1769.96|1763.76|1769.96|1763.76|1769.78|1763.58|31
1653725480000|2022-05-28 08:11:20|1769.97|1763.77|1769.64|1763.44|1770.02|1763.82|1769.63|1763.43|23
1653725490000|2022-05-28 08:11:30|1769.66|1763.46|1769.65|1763.45|1769.7|1763.5|1769.63|1763.43|28
1653725500000|2022-05-28 08:11:40|1769.64|1763.44|1769.69|1763.49|1769.72|1763.52|1769.64|1763.44|20
1653725510000|2022-05-28 08:11:50|1769.71|1763.51|1771.42|1765.22|1771.59|1765.39|1769.69|1763.49|22
1653725520000|2022-05-28 08:12:00|1771.4|1765.2|1771.01|1764.81|1771.49|1765.29|1769.99|1763.79|30
1653725530000|2022-05-28 08:12:10|1771.12|1764.92|1771.15|1764.95|1771.24|1765.04|1771.11|1764.91|31
1653725540000|2022-05-28 08:12:20|1771.16|1764.96|1771.12|1764.92|1771.16|1764.96|1771.09|1764.89|26
1653725550000|2022-05-28 08:12:30|1771.15|1764.95|1771.13|1764.93|1771.16|1764.96|1771.08|1764.88|19
1653725560000|2022-05-28 08:12:40|1771.08|1764.88|1771.13|1764.93|1771.19|1764.99|1771.03|1764.83|27
1653725570000|2022-05-28 08:12:50|1771.11|1764.91|1771.08|1764.88|1771.13|1764.93|1770.99|1764.79|29
1653725580000|2022-05-28 08:13:00|1771.1|1764.9|1769.83|1763.63|1771.1|1764.9|1769.76|1763.56|31
1653725590000|2022-05-28 08:13:10|1769.82|1763.62|1769.89|1763.69|1770.01|1763.81|1769.82|1763.62|33
1653725600000|2022-05-28 08:13:20|1769.88|1763.68|1769.83|1763.63|1769.92|1763.72|1769.83|1763.63|22
1653725610000|2022-05-28 08:13:30|1769.82|1763.62|1770.05|1763.85|1770.12|1763.92|1769.74|1763.54|27
1653725620000|2022-05-28 08:13:40|1770.04|1763.84|1769.01|1762.81|1770.12|1763.92|1769.01|1762.81|25
1653725630000|2022-05-28 08:13:50|1769.05|1762.85|1768.81|1762.61|1769.05|1762.85|1768.76|1762.56|22
1653725640000|2022-05-28 08:14:00|1768.87|1762.67|1769.03|1762.83|1769.34|1763.14|1768.87|1762.67|28
1653725650000|2022-05-28 08:14:10|1769.01|1762.81|1768.91|1762.71|1769.04|1762.84|1768.91|1762.71|28
1653725660000|2022-05-28 08:14:20|1768.88|1762.68|1768.89|1762.69|1768.94|1762.74|1768.87|1762.67|23
1653725670000|2022-05-28 08:14:30|1768.92|1762.72|1768.6|1762.4|1768.93|1762.73|1768.59|1762.39|31
1653725680000|2022-05-28 08:14:40|1768.61|1762.41|1768.14|1761.94|1768.61|1762.41|1768.13|1761.93|28
1653725690000|2022-05-28 08:14:50|1768.11|1761.91|1768.33|1762.13|1768.49|1762.29|1768.1|1761.9|28
1653725700000|2022-05-28 08:15:00|1768.32|1762.12|1767.83|1761.63|1768.33|1762.13|1767.77|1761.57|22
1653725710000|2022-05-28 08:15:10|1767.8|1761.6|1767.79|1761.59|1767.84|1761.64|1767.7|1761.5|24
1653725720000|2022-05-28 08:15:20|1767.81|1761.61|1767.64|1761.44|1767.81|1761.61|1767.64|1761.44|24
1653725730000|2022-05-28 08:15:30|1767.68|1761.48|1767.82|1761.62|1767.83|1761.63|1767.64|1761.44|23
1653725740000|2022-05-28 08:15:40|1767.81|1761.61|1768.24|1762.04|1768.3|1762.1|1767.75|1761.55|24
1653725750000|2022-05-28 08:15:50|1768.12|1761.92|1768.2|1762|1768.22|1762.02|1768.05|1761.85|23
1653725760000|2022-05-28 08:16:00|1768.19|1761.99|1768.16|1761.96|1768.53|1762.33|1768.07|1761.87|27
1653725770000|2022-05-28 08:16:10|1768.14|1761.94|1768.1|1761.9|1768.17|1761.97|1768.07|1761.87|24
1653725780000|2022-05-28 08:16:20|1768.03|1761.83|1768.09|1761.89|1768.13|1761.93|1767.95|1761.75|27
1653725790000|2022-05-28 08:16:30|1768.07|1761.87|1768.1|1761.9|1768.14|1761.94|1768.03|1761.83|31
1653725800000|2022-05-28 08:16:40|1768.11|1761.91|1768.06|1761.86|1768.15|1761.95|1768.03|1761.83|32
1653725810000|2022-05-28 08:16:50|1768.08|1761.88|1768.08|1761.88|1768.16|1761.96|1768.04|1761.84|23
1653725820000|2022-05-28 08:17:00|1768.07|1761.87|1768.1|1761.9|1768.22|1762.02|1768.07|1761.87|28
1653725830000|2022-05-28 08:17:10|1768.09|1761.89|1768.89|1762.69|1769.09|1762.89|1768.04|1761.84|27
1653725840000|2022-05-28 08:17:20|1768.87|1762.67|1768.89|1762.69|1768.97|1762.77|1768.79|1762.59|34
1653725850000|2022-05-28 08:17:30|1768.92|1762.72|1768.64|1762.44|1768.99|1762.79|1768.64|1762.44|32
1653725860000|2022-05-28 08:17:40|1768.65|1762.45|1768.65|1762.45|1768.69|1762.49|1768.62|1762.42|22
1653725870000|2022-05-28 08:17:50|1768.66|1762.46|1768.71|1762.51|1768.78|1762.58|1768.64|1762.44|22
1653725880000|2022-05-28 08:18:00|1768.73|1762.53|1768.73|1762.53|1768.79|1762.59|1768.71|1762.51|25
1653725890000|2022-05-28 08:18:10|1768.8|1762.6|1768.72|1762.52|1768.8|1762.6|1768.72|1762.52|22
1653725900000|2022-05-28 08:18:20|1768.73|1762.53|1768.76|1762.56|1768.85|1762.65|1768.64|1762.44|27
1653725910000|2022-05-28 08:18:30|1768.75|1762.55|1768.99|1762.79|1768.99|1762.79|1768.73|1762.53|31
1653725920000|2022-05-28 08:18:40|1768.98|1762.78|1768.32|1762.12|1768.99|1762.79|1768.32|1762.12|24
1653725930000|2022-05-28 08:18:50|1768.37|1762.17|1768.44|1762.24|1768.5|1762.3|1768.36|1762.16|31
1653725940000|2022-05-28 08:19:00|1768.43|1762.23|1768.48|1762.28|1768.5|1762.3|1768.41|1762.21|28
1653725950000|2022-05-28 08:19:10|1768.44|1762.24|1767.26|1761.06|1768.57|1762.37|1767.25|1761.05|26
1653725960000|2022-05-28 08:19:20|1767.3|1761.1|1767.06|1760.86|1767.3|1761.1|1766.94|1760.74|25
1653725970000|2022-05-28 08:19:30|1767.07|1760.87|1767.03|1760.83|1767.1|1760.9|1766.99|1760.79|37
1653725980000|2022-05-28 08:19:40|1767|1760.8|1766.93|1760.73|1767.08|1760.88|1766.92|1760.72|26
1653725990000|2022-05-28 08:19:50|1766.88|1760.68|1766.87|1760.67|1766.97|1760.77|1766.84|1760.64|21
1653726000000|2022-05-28 08:20:00|1766.93|1760.73|1767.44|1761.24|1767.49|1761.29|1766.93|1760.73|26
1653726010000|2022-05-28 08:20:10|1767.43|1761.23|1767.43|1761.23|1767.44|1761.24|1767.4|1761.2|17
1653726020000|2022-05-28 08:20:20|1767.44|1761.24|1767.41|1761.21|1767.45|1761.25|1767.4|1761.2|15
1653726030000|2022-05-28 08:20:30|1767.42|1761.22|1767.34|1761.14|1767.42|1761.22|1767.33|1761.13|15
1653726040000|2022-05-28 08:20:40|1767.35|1761.15|1767.41|1761.21|1767.47|1761.27|1767.31|1761.11|25
1653726050000|2022-05-28 08:20:50|1767.4|1761.2|1767.41|1761.21|1767.43|1761.23|1767.4|1761.2|19
1653726060000|2022-05-28 08:21:00|1767.43|1761.23|1767.4|1761.2|1767.45|1761.25|1767.37|1761.17|19
1653726070000|2022-05-28 08:21:10|1767.42|1761.22|1766.79|1760.59|1767.42|1761.22|1766.79|1760.59|23
1653726080000|2022-05-28 08:21:20|1766.8|1760.6|1766.76|1760.56|1766.85|1760.65|1766.76|1760.56|25
1653726090000|2022-05-28 08:21:30|1766.77|1760.57|1766.65|1760.45|1766.77|1760.57|1766.65|1760.45|14
1653726100000|2022-05-28 08:21:40|1766.66|1760.46|1766.6|1760.4|1766.67|1760.47|1766.6|1760.4|20
1653726110000|2022-05-28 08:21:50|1766.58|1760.38|1768.03|1761.83|1768.03|1761.83|1766.22|1760.02|32
1653726120000|2022-05-28 08:22:00|1768.04|1761.84|1767.38|1761.18|1768.04|1761.84|1767.37|1761.17|29
1653726130000|2022-05-28 08:22:10|1767.41|1761.21|1767.39|1761.19|1767.5|1761.3|1767.36|1761.16|26
1653726140000|2022-05-28 08:22:20|1767.4|1761.2|1767.39|1761.19|1767.4|1761.2|1767.31|1761.11|22
1653726150000|2022-05-28 08:22:30|1767.37|1761.17|1766.83|1760.63|1767.42|1761.22|1766.83|1760.63|25
1653726160000|2022-05-28 08:22:40|1766.82|1760.62|1766.85|1760.65|1766.96|1760.76|1766.81|1760.61|18
1653726170000|2022-05-28 08:22:50|1766.89|1760.69|1766.46|1760.26|1766.89|1760.69|1766.42|1760.22|21
1653726180000|2022-05-28 08:23:00|1766.49|1760.29|1766.46|1760.26|1766.51|1760.31|1766.44|1760.24|19
1653726190000|2022-05-28 08:23:10|1766.44|1760.24|1766.52|1760.32|1766.55|1760.35|1766.44|1760.24|25
1653726200000|2022-05-28 08:23:20|1766.53|1760.33|1766.53|1760.33|1766.62|1760.42|1766.51|1760.31|28
1653726210000|2022-05-28 08:23:30|1766.52|1760.32|1766.38|1760.18|1766.52|1760.32|1766.33|1760.13|17
1653726220000|2022-05-28 08:23:40|1766.39|1760.19|1766.34|1760.14|1766.39|1760.19|1766.3|1760.1|24
1653726230000|2022-05-28 08:23:50|1766.31|1760.11|1765.92|1759.72|1766.37|1760.17|1765.92|1759.72|25
1653726240000|2022-05-28 08:24:00|1765.93|1759.73|1766.01|1759.81|1766.09|1759.89|1765.93|1759.73|19
1653726250000|2022-05-28 08:24:10|1766|1759.8|1765.98|1759.78|1766|1759.8|1765.97|1759.77|13
1653726260000|2022-05-28 08:24:20|1765.96|1759.76|1765.95|1759.75|1765.98|1759.78|1765.95|1759.75|11
1653726270000|2022-05-28 08:24:30|1765.97|1759.77|1765.72|1759.52|1765.97|1759.77|1765.65|1759.45|17
1653726280000|2022-05-28 08:24:40|1765.69|1759.49|1764.69|1758.49|1765.69|1759.49|1764.67|1758.47|25
1653726290000|2022-05-28 08:24:50|1764.67|1758.47|1764.59|1758.39|1764.69|1758.49|1764.56|1758.36|27
1653726300000|2022-05-28 08:25:00|1764.58|1758.38|1764.44|1758.24|1764.6|1758.4|1764.43|1758.23|23
1653726310000|2022-05-28 08:25:10|1764.43|1758.23|1764.15|1757.95|1764.49|1758.29|1764.09|1757.89|31
1653726320000|2022-05-28 08:25:20|1764.17|1757.97|1764.24|1758.04|1764.27|1758.07|1764.11|1757.91|33
1653726330000|2022-05-28 08:25:30|1764.25|1758.05|1763.86|1757.66|1764.27|1758.07|1763.86|1757.66|29
1653726340000|2022-05-28 08:25:40|1763.88|1757.68|1763.41|1757.21|1764.72|1758.52|1763.41|1757.21|25
1653726350000|2022-05-28 08:25:50|1763.39|1757.19|1763.4|1757.2|1763.45|1757.25|1763.02|1756.82|33
1653726360000|2022-05-28 08:26:00|1763.41|1757.21|1763.32|1757.12|1763.41|1757.21|1763.17|1756.97|34
1653726370000|2022-05-28 08:26:10|1763.3|1757.1|1763.13|1756.93|1763.32|1757.12|1763.13|1756.93|24
1653726380000|2022-05-28 08:26:20|1763.09|1756.89|1763.09|1756.89|1763.15|1756.95|1763.08|1756.88|26
1653726390000|2022-05-28 08:26:30|1763.14|1756.94|1763.09|1756.89|1763.47|1757.27|1763.08|1756.88|32
1653726400000|2022-05-28 08:26:40|1763.1|1756.9|1763.06|1756.86|1763.1|1756.9|1763|1756.8|20
1653726410000|2022-05-28 08:26:50|1763.03|1756.83|1762.09|1755.89|1763.05|1756.85|1761.63|1755.43|27
1653726420000|2022-05-28 08:27:00|1762.18|1755.98|1762.04|1755.84|1762.21|1756.01|1761.99|1755.79|34
1653726430000|2022-05-28 08:27:10|1762.09|1755.89|1762.04|1755.84|1762.18|1755.98|1762.04|1755.84|31
1653726440000|2022-05-28 08:27:20|1762.05|1755.85|1762.29|1756.09|1762.3|1756.1|1761.98|1755.78|25
1653726450000|2022-05-28 08:27:30|1762.27|1756.07|1762.12|1755.92|1762.28|1756.08|1762.12|1755.92|30
1653726460000|2022-05-28 08:27:40|1762.13|1755.93|1762.2|1756|1762.21|1756.01|1762|1755.8|29
1653726470000|2022-05-28 08:27:50|1762.19|1755.99|1761.7|1755.5|1762.19|1755.99|1761.64|1755.44|26
1653726480000|2022-05-28 08:28:00|1761.61|1755.41|1761.64|1755.44|1761.77|1755.57|1761.56|1755.36|28
1653726490000|2022-05-28 08:28:10|1761.65|1755.45|1760.88|1754.68|1761.66|1755.46|1760.88|1754.68|26
1653726500000|2022-05-28 08:28:20|1760.89|1754.69|1761.09|1754.89|1761.09|1754.89|1760.68|1754.48|26
1653726510000|2022-05-28 08:28:30|1761.11|1754.91|1761.06|1754.86|1761.19|1754.99|1761.06|1754.86|31
1653726520000|2022-05-28 08:28:40|1761.1|1754.9|1761.08|1754.88|1761.13|1754.93|1761.06|1754.86|23
1653726530000|2022-05-28 08:28:50|1761.06|1754.86|1761.07|1754.87|1761.11|1754.91|1761.03|1754.83|28
1653726540000|2022-05-28 08:29:00|1761.04|1754.84|1761.11|1754.91|1761.11|1754.91|1761.01|1754.81|33
1653726550000|2022-05-28 08:29:10|1761.06|1754.86|1762.85|1756.65|1762.85|1756.65|1760.98|1754.78|35
1653726560000|2022-05-28 08:29:20|1762.84|1756.64|1763.12|1756.92|1763.14|1756.94|1762.84|1756.64|27
1653726570000|2022-05-28 08:29:30|1763.1|1756.9|1762.56|1756.36|1763.11|1756.91|1762.37|1756.17|27
1653726580000|2022-05-28 08:29:40|1762.54|1756.34|1762.44|1756.24|1762.54|1756.34|1762.42|1756.22|26
1653726590000|2022-05-28 08:29:50|1762.49|1756.29|1762.53|1756.33|1762.71|1756.51|1762.49|1756.29|21
1653726600000|2022-05-28 08:30:00|1762.57|1756.37|1761.89|1755.69|1762.6|1756.4|1761.85|1755.65|24
1653726610000|2022-05-28 08:30:10|1761.87|1755.67|1760.4|1754.2|1761.89|1755.69|1760.4|1754.2|30
1653726620000|2022-05-28 08:30:20|1760.39|1754.19|1759.32|1753.12|1760.97|1754.77|1759.32|1753.12|36
1653726630000|2022-05-28 08:30:30|1759.43|1753.23|1759.39|1753.19|1759.43|1753.23|1759.29|1753.09|34
1653726640000|2022-05-28 08:30:40|1759.37|1753.17|1758.69|1752.49|1759.44|1753.24|1758.69|1752.49|32
1653726650000|2022-05-28 08:30:50|1758.71|1752.51|1758.81|1752.61|1759.27|1753.07|1758.7|1752.5|32
1653726660000|2022-05-28 08:31:00|1758.82|1752.62|1759.29|1753.09|1759.34|1753.14|1758.8|1752.6|32
1653726670000|2022-05-28 08:31:10|1759.28|1753.08|1758.86|1752.66|1759.29|1753.09|1758.86|1752.66|30
1653726680000|2022-05-28 08:31:20|1758.85|1752.65|1756.75|1750.55|1758.87|1752.67|1756.72|1750.52|35
1653726690000|2022-05-28 08:31:30|1756.77|1750.57|1757.02|1750.82|1757.22|1751.02|1756.64|1750.44|33
1653726700000|2022-05-28 08:31:40|1757|1750.8|1756.85|1750.65|1757.12|1750.92|1756.79|1750.59|34
1653726710000|2022-05-28 08:31:50|1756.8|1750.6|1754.49|1748.29|1756.87|1750.67|1753.02|1746.82|39
1653726720000|2022-05-28 08:32:00|1754.44|1748.24|1753.83|1747.63|1754.48|1748.28|1753.55|1747.35|38
1653726730000|2022-05-28 08:32:10|1753.82|1747.62|1753.15|1746.95|1754.06|1747.86|1753.15|1746.95|38
1653726740000|2022-05-28 08:32:20|1752.97|1746.77|1752.39|1746.19|1752.97|1746.77|1752.38|1746.18|34
1653726750000|2022-05-28 08:32:30|1752.32|1746.12|1753.01|1746.81|1753.2|1747|1752.32|1746.12|30
1653726760000|2022-05-28 08:32:40|1752.97|1746.77|1751.24|1745.04|1752.97|1746.77|1751.08|1744.88|38
1653726770000|2022-05-28 08:32:50|1751.37|1745.17|1751.78|1745.58|1751.78|1745.58|1750.31|1744.11|39
1653726780000|2022-05-28 08:33:00|1751.77|1745.57|1750.86|1744.66|1751.79|1745.59|1750.76|1744.56|28
1653726790000|2022-05-28 08:33:10|1750.89|1744.69|1752.7|1746.5|1752.71|1746.51|1750.83|1744.63|36
1653726800000|2022-05-28 08:33:20|1752.72|1746.52|1753.4|1747.2|1753.41|1747.21|1752.71|1746.51|29
1653726810000|2022-05-28 08:33:30|1753.48|1747.28|1752.96|1746.76|1753.65|1747.45|1752.64|1746.44|37
1653726820000|2022-05-28 08:33:40|1752.94|1746.74|1753.12|1746.92|1753.48|1747.28|1752.93|1746.73|29
1653726830000|2022-05-28 08:33:50|1753.11|1746.91|1752.94|1746.74|1753.12|1746.92|1752.78|1746.58|30
1653726840000|2022-05-28 08:34:00|1752.99|1746.79|1753.66|1747.46|1753.66|1747.46|1752.96|1746.76|37
1653726850000|2022-05-28 08:34:10|1753.7|1747.5|1751.93|1745.73|1753.85|1747.65|1751.93|1745.73|36
1653726860000|2022-05-28 08:34:20|1751.89|1745.69|1751.96|1745.76|1752.02|1745.82|1751.83|1745.63|31
1653726870000|2022-05-28 08:34:30|1751.94|1745.74|1752.9|1746.7|1753.17|1746.97|1751.94|1745.74|35
1653726880000|2022-05-28 08:34:40|1752.87|1746.67|1753.55|1747.35|1753.64|1747.44|1752.87|1746.67|34
1653726890000|2022-05-28 08:34:50|1753.57|1747.37|1753.92|1747.72|1753.92|1747.72|1753.53|1747.33|33
1653726900000|2022-05-28 08:35:00|1753.95|1747.75|1753.65|1747.45|1753.95|1747.75|1753.64|1747.44|34
1653726910000|2022-05-28 08:35:10|1753.69|1747.49|1754.04|1747.84|1754.06|1747.86|1753.65|1747.45|31
1653726920000|2022-05-28 08:35:20|1754.05|1747.85|1754.2|1748|1754.26|1748.06|1754|1747.8|30
1653726930000|2022-05-28 08:35:30|1754.21|1748.01|1753.99|1747.79|1754.25|1748.05|1753.99|1747.79|32
1653726940000|2022-05-28 08:35:40|1753.98|1747.78|1754|1747.8|1754.02|1747.82|1753.98|1747.78|24
1653726950000|2022-05-28 08:35:50|1753.98|1747.78|1754.05|1747.85|1754.05|1747.85|1753.96|1747.76|32
1653726960000|2022-05-28 08:36:00|1754.03|1747.83|1754.23|1748.03|1754.24|1748.04|1754|1747.8|30
1653726970000|2022-05-28 08:36:10|1754.22|1748.02|1754.34|1748.14|1754.36|1748.16|1754.18|1747.98|28
1653726980000|2022-05-28 08:36:20|1754.31|1748.11|1754.56|1748.36|1754.56|1748.36|1754.31|1748.11|29
1653726990000|2022-05-28 08:36:30|1754.63|1748.43|1755|1748.8|1755.13|1748.93|1754.63|1748.43|30
1653727000000|2022-05-28 08:36:40|1755.04|1748.84|1755.12|1748.92|1755.14|1748.94|1754.99|1748.79|32
1653727010000|2022-05-28 08:36:50|1755.11|1748.91|1755.06|1748.86|1755.2|1749|1755.06|1748.86|30
1653727020000|2022-05-28 08:37:00|1755.05|1748.85|1755.14|1748.94|1755.2|1749|1754.98|1748.78|30
1653727030000|2022-05-28 08:37:10|1755.13|1748.93|1755.12|1748.92|1755.2|1749|1755.07|1748.87|26
1653727040000|2022-05-28 08:37:20|1755.15|1748.95|1755.18|1748.98|1755.2|1749|1755.07|1748.87|22
1653727050000|2022-05-28 08:37:30|1755.19|1748.99|1755.18|1748.98|1755.2|1749|1755.07|1748.87|32
1653727060000|2022-05-28 08:37:40|1755.3|1749.1|1755.07|1748.87|1755.32|1749.12|1755.04|1748.84|22
1653727070000|2022-05-28 08:37:50|1755.06|1748.86|1755.07|1748.87|1755.12|1748.92|1755.02|1748.82|34
1653727080000|2022-05-28 08:38:00|1755.1|1748.9|1755.14|1748.94|1755.14|1748.94|1755.01|1748.81|29
1653727090000|2022-05-28 08:38:10|1755.15|1748.95|1755.13|1748.93|1755.16|1748.96|1754.97|1748.77|26
1653727100000|2022-05-28 08:38:20|1755.16|1748.96|1755.2|1749|1755.25|1749.05|1755.09|1748.89|26
1653727110000|2022-05-28 08:38:30|1755.19|1748.99|1755.29|1749.09|1755.34|1749.14|1755.19|1748.99|28
1653727120000|2022-05-28 08:38:40|1755.25|1749.05|1755.33|1749.13|1755.36|1749.16|1755.22|1749.02|36
1653727130000|2022-05-28 08:38:50|1755.28|1749.08|1755.33|1749.13|1755.36|1749.16|1755.26|1749.06|26
1653727140000|2022-05-28 08:39:00|1755.34|1749.14|1756.54|1750.34|1756.57|1750.37|1755.32|1749.12|35
1653727150000|2022-05-28 08:39:10|1756.56|1750.36|1757.53|1751.33|1757.53|1751.33|1756.51|1750.31|30
1653727160000|2022-05-28 08:39:20|1757.56|1751.36|1757.93|1751.73|1758.02|1751.82|1757.56|1751.36|33
1653727170000|2022-05-28 08:39:30|1757.97|1751.77|1759.51|1753.31|1760|1753.8|1757.97|1751.77|36
1653727180000|2022-05-28 08:39:40|1759.53|1753.33|1759.33|1753.13|1759.53|1753.33|1759.27|1753.07|30
1653727190000|2022-05-28 08:39:50|1759.32|1753.12|1759.24|1753.04|1759.57|1753.37|1759.24|1753.04|29
1653727200000|2022-05-28 08:40:00|1759.23|1753.03|1758.76|1752.56|1759.25|1753.05|1758.76|1752.56|35
1653727210000|2022-05-28 08:40:10|1758.79|1752.59|1759.05|1752.85|1759.08|1752.88|1758.75|1752.55|33
1653727220000|2022-05-28 08:40:20|1759.09|1752.89|1759.41|1753.21|1759.44|1753.24|1759.09|1752.89|26
1653727230000|2022-05-28 08:40:30|1759.39|1753.19|1758.79|1752.59|1759.47|1753.27|1758.76|1752.56|18
1653727240000|2022-05-28 08:40:40|1758.77|1752.57|1758.68|1752.48|1758.78|1752.58|1758.67|1752.47|28
1653727250000|2022-05-28 08:40:50|1758.69|1752.49|1757.85|1751.65|1758.69|1752.49|1757.38|1751.18|30
1653727260000|2022-05-28 08:41:00|1757.89|1751.69|1759.55|1753.35|1759.55|1753.35|1757.89|1751.69|29
1653727270000|2022-05-28 08:41:10|1759.53|1753.33|1760.1|1753.9|1760.13|1753.93|1759.49|1753.29|37
1653727280000|2022-05-28 08:41:20|1760.09|1753.89|1760.05|1753.85|1760.12|1753.92|1760|1753.8|26
1653727290000|2022-05-28 08:41:30|1760.13|1753.93|1761.46|1755.26|1761.46|1755.26|1760.13|1753.93|34
1653727300000|2022-05-28 08:41:40|1761.65|1755.45|1762.74|1756.54|1762.98|1756.78|1761.4|1755.2|30
1653727310000|2022-05-28 08:41:50|1762.7|1756.5|1763.04|1756.84|1763.05|1756.85|1762.68|1756.48|32
1653727320000|2022-05-28 08:42:00|1763.03|1756.83|1763.44|1757.24|1763.52|1757.32|1763.01|1756.81|25
1653727330000|2022-05-28 08:42:10|1763.45|1757.25|1763.34|1757.14|1763.45|1757.25|1763.3|1757.1|21
1653727340000|2022-05-28 08:42:20|1763.35|1757.15|1762.74|1756.54|1763.35|1757.15|1762.74|1756.54|25
1653727350000|2022-05-28 08:42:30|1762.73|1756.53|1762.94|1756.74|1762.96|1756.76|1762.4|1756.2|31
1653727360000|2022-05-28 08:42:40|1762.95|1756.75|1762.9|1756.7|1762.95|1756.75|1762.88|1756.68|21
1653727370000|2022-05-28 08:42:50|1762.92|1756.72|1762.71|1756.51|1762.93|1756.73|1762.62|1756.42|29
1653727380000|2022-05-28 08:43:00|1762.7|1756.5|1762.69|1756.49|1762.78|1756.58|1762.68|1756.48|18
1653727390000|2022-05-28 08:43:10|1762.72|1756.52|1762.5|1756.3|1762.72|1756.52|1762.28|1756.08|31
1653727400000|2022-05-28 08:43:20|1762.49|1756.29|1762.66|1756.46|1762.91|1756.71|1762.49|1756.29|36
1653727410000|2022-05-28 08:43:30|1762.78|1756.58|1762.84|1756.64|1762.88|1756.68|1762.69|1756.49|25
1653727420000|2022-05-28 08:43:40|1762.85|1756.65|1762.81|1756.61|1762.87|1756.67|1762.8|1756.6|23
1653727430000|2022-05-28 08:43:50|1762.83|1756.63|1764.1|1757.9|1764.11|1757.91|1762.8|1756.6|32
1653727440000|2022-05-28 08:44:00|1764.13|1757.93|1764.05|1757.85|1764.13|1757.93|1763.75|1757.55|34
1653727450000|2022-05-28 08:44:10|1764.06|1757.86|1765.19|1758.99|1765.22|1759.02|1764.06|1757.86|34
1653727460000|2022-05-28 08:44:20|1765.24|1759.04|1765.62|1759.42|1765.63|1759.43|1765.24|1759.04|28
1653727470000|2022-05-28 08:44:30|1765.6|1759.4|1765.52|1759.32|1765.64|1759.44|1765.43|1759.23|26
1653727480000|2022-05-28 08:44:40|1765.51|1759.31|1765.96|1759.76|1765.97|1759.77|1765.51|1759.31|30
1653727490000|2022-05-28 08:44:50|1765.98|1759.78|1765.83|1759.63|1766.01|1759.81|1765.6|1759.4|29
1653727500000|2022-05-28 08:45:00|1765.84|1759.64|1765.87|1759.67|1765.88|1759.68|1765.81|1759.61|30
1653727510000|2022-05-28 08:45:10|1765.86|1759.66|1767.15|1760.95|1767.15|1760.95|1765.85|1759.65|36
1653727520000|2022-05-28 08:45:20|1767.19|1760.99|1767.07|1760.87|1767.2|1761|1767.04|1760.84|30
1653727530000|2022-05-28 08:45:30|1767.05|1760.85|1767.17|1760.97|1767.17|1760.97|1766.96|1760.76|31
1653727540000|2022-05-28 08:45:40|1767.21|1761.01|1767.37|1761.17|1767.37|1761.17|1767.18|1760.98|29
1653727550000|2022-05-28 08:45:50|1767.34|1761.14|1766.29|1760.09|1767.41|1761.21|1766.27|1760.07|30
1653727560000|2022-05-28 08:46:00|1766.3|1760.1|1766.38|1760.18|1766.44|1760.24|1766.27|1760.07|32
1653727570000|2022-05-28 08:46:10|1766.42|1760.22|1766.78|1760.58|1766.87|1760.67|1766.42|1760.22|31
1653727580000|2022-05-28 08:46:20|1766.84|1760.64|1766.32|1760.12|1766.87|1760.67|1766.32|1760.12|30
1653727590000|2022-05-28 08:46:30|1766.34|1760.14|1766.32|1760.12|1766.37|1760.17|1766.29|1760.09|26
1653727600000|2022-05-28 08:46:40|1766.3|1760.1|1766.34|1760.14|1766.49|1760.29|1766.3|1760.1|27
1653727610000|2022-05-28 08:46:50|1766.38|1760.18|1766.2|1760|1766.42|1760.22|1766.2|1760|25
1653727620000|2022-05-28 08:47:00|1766.14|1759.94|1765.37|1759.17|1766.25|1760.05|1764.92|1758.72|31
1653727630000|2022-05-28 08:47:10|1765.36|1759.16|1764.93|1758.73|1765.38|1759.18|1764.92|1758.72|32
1653727640000|2022-05-28 08:47:20|1764.94|1758.74|1764.87|1758.67|1765.08|1758.88|1764.87|1758.67|29
1653727650000|2022-05-28 08:47:30|1764.84|1758.64|1764.32|1758.12|1764.85|1758.65|1764.28|1758.08|30
1653727660000|2022-05-28 08:47:40|1764.26|1758.06|1763.77|1757.57|1764.39|1758.19|1763.76|1757.56|31
1653727670000|2022-05-28 08:47:50|1763.76|1757.56|1764.44|1758.24|1764.44|1758.24|1763.72|1757.52|30
1653727680000|2022-05-28 08:48:00|1764.5|1758.3|1764.14|1757.94|1764.5|1758.3|1764.13|1757.93|24
1653727690000|2022-05-28 08:48:10|1764.18|1757.98|1764.12|1757.92|1764.19|1757.99|1764.11|1757.91|21
1653727700000|2022-05-28 08:48:20|1764.13|1757.93|1764.14|1757.94|1764.19|1757.99|1764.12|1757.92|20
1653727710000|2022-05-28 08:48:30|1764.2|1758|1763.98|1757.78|1764.2|1758|1763.97|1757.77|17
1653727720000|2022-05-28 08:48:40|1763.99|1757.79|1763.81|1757.61|1763.99|1757.79|1763.78|1757.58|21
1653727730000|2022-05-28 08:48:50|1763.8|1757.6|1763.48|1757.28|1763.81|1757.61|1763.46|1757.26|30
1653727740000|2022-05-28 08:49:00|1763.49|1757.29|1763.48|1757.28|1763.51|1757.31|1763.43|1757.23|27
1653727750000|2022-05-28 08:49:10|1763.47|1757.27|1764.12|1757.92|1764.24|1758.04|1763.42|1757.22|27
1653727760000|2022-05-28 08:49:20|1764.13|1757.93|1763.86|1757.66|1764.14|1757.94|1763.85|1757.65|31
1653727770000|2022-05-28 08:49:30|1763.85|1757.65|1763.56|1757.36|1763.85|1757.65|1763.56|1757.36|26
1653727780000|2022-05-28 08:49:40|1763.51|1757.31|1763.34|1757.14|1763.53|1757.33|1763.32|1757.12|25
1653727790000|2022-05-28 08:49:50|1763.33|1757.13|1763.26|1757.06|1763.38|1757.18|1763.15|1756.95|21
1653727800000|2022-05-28 08:50:00|1763.25|1757.05|1763.32|1757.12|1763.37|1757.17|1763.17|1756.97|23
1653727810000|2022-05-28 08:50:10|1763.34|1757.14|1763.34|1757.14|1763.37|1757.17|1763.26|1757.06|24
1653727820000|2022-05-28 08:50:20|1763.35|1757.15|1763.31|1757.11|1763.36|1757.16|1763.25|1757.05|28
1653727830000|2022-05-28 08:50:30|1763.26|1757.06|1763.32|1757.12|1763.37|1757.17|1763.22|1757.02|25
1653727840000|2022-05-28 08:50:40|1763.31|1757.11|1763.33|1757.13|1763.33|1757.13|1763.14|1756.94|27
1653727850000|2022-05-28 08:50:50|1763.65|1757.45|1763.77|1757.57|1763.87|1757.67|1763.65|1757.45|30
1653727860000|2022-05-28 08:51:00|1763.78|1757.58|1763.66|1757.46|1763.8|1757.6|1763.64|1757.44|28
1653727870000|2022-05-28 08:51:10|1763.73|1757.53|1763.68|1757.48|1763.73|1757.53|1763.66|1757.46|21
1653727880000|2022-05-28 08:51:20|1763.67|1757.47|1763.45|1757.25|1763.75|1757.55|1763.42|1757.22|31
1653727890000|2022-05-28 08:51:30|1763.44|1757.24|1763.24|1757.04|1763.47|1757.27|1763.22|1757.02|26
1653727900000|2022-05-28 08:51:40|1763.29|1757.09|1763.28|1757.08|1763.29|1757.09|1763.2|1757|13
1653727910000|2022-05-28 08:51:50|1763.23|1757.03|1763.19|1756.99|1763.3|1757.1|1763.18|1756.98|14
1653727920000|2022-05-28 08:52:00|1763.2|1757|1763.07|1756.87|1763.2|1757|1763.07|1756.87|15
1653727930000|2022-05-28 08:52:10|1763.08|1756.88|1763.07|1756.87|1763.09|1756.89|1763.05|1756.85|17
1653727940000|2022-05-28 08:52:20|1763.06|1756.86|1763.05|1756.85|1763.07|1756.87|1763.04|1756.84|11
1653727950000|2022-05-28 08:52:30|1763.06|1756.86|1763.22|1757.02|1763.32|1757.12|1763.05|1756.85|28
1653727960000|2022-05-28 08:52:40|1763.2|1757|1763.11|1756.91|1763.24|1757.04|1763.1|1756.9|21
1653727970000|2022-05-28 08:52:50|1763.1|1756.9|1763.2|1757|1763.29|1757.09|1763.1|1756.9|28
1653727980000|2022-05-28 08:53:00|1763.26|1757.06|1762.67|1756.47|1763.3|1757.1|1762.49|1756.29|26
1653727990000|2022-05-28 08:53:10|1762.69|1756.49|1762.55|1756.35|1762.75|1756.55|1762.48|1756.28|21
1653728000000|2022-05-28 08:53:20|1762.57|1756.37|1762.61|1756.41|1762.67|1756.47|1762.57|1756.37|20
1653728010000|2022-05-28 08:53:30|1762.64|1756.44|1762.61|1756.41|1762.64|1756.44|1762.52|1756.32|18
1653728020000|2022-05-28 08:53:40|1762.59|1756.39|1762.55|1756.35|1762.62|1756.42|1762.52|1756.32|22
1653728030000|2022-05-28 08:53:50|1762.61|1756.41|1763.02|1756.82|1763.16|1756.96|1762.61|1756.41|28
1653728040000|2022-05-28 08:54:00|1763.13|1756.93|1762.1|1755.9|1763.13|1756.93|1762.1|1755.9|25
1653728050000|2022-05-28 08:54:10|1762.09|1755.89|1761.94|1755.74|1762.09|1755.89|1761.92|1755.72|23
1653728060000|2022-05-28 08:54:20|1761.97|1755.77|1761.57|1755.37|1761.97|1755.77|1761.55|1755.35|22
1653728070000|2022-05-28 08:54:30|1761.56|1755.36|1761.55|1755.35|1761.61|1755.41|1761.55|1755.35|22
1653728080000|2022-05-28 08:54:40|1761.53|1755.33|1761.49|1755.29|1761.6|1755.4|1761.48|1755.28|23
1653728090000|2022-05-28 08:54:50|1761.53|1755.33|1761.48|1755.28|1761.54|1755.34|1761.45|1755.25|22
1653728100000|2022-05-28 08:55:00|1761.47|1755.27|1761.55|1755.35|1761.62|1755.42|1761.45|1755.25|26
1653728110000|2022-05-28 08:55:10|1761.58|1755.38|1761.58|1755.38|1761.74|1755.54|1761.54|1755.34|29
1653728120000|2022-05-28 08:55:20|1761.55|1755.35|1762.13|1755.93|1762.13|1755.93|1761.45|1755.25|23
1653728130000|2022-05-28 08:55:30|1762.17|1755.97|1762.1|1755.9|1762.23|1756.03|1762.1|1755.9|14
1653728140000|2022-05-28 08:55:40|1762.09|1755.89|1762.14|1755.94|1762.17|1755.97|1762.09|1755.89|18
1653728150000|2022-05-28 08:55:50|1762.12|1755.92|1762.1|1755.9|1762.18|1755.98|1762.08|1755.88|15
1653728160000|2022-05-28 08:56:00|1762.09|1755.89|1761.52|1755.32|1762.2|1756|1761.42|1755.22|26
1653728170000|2022-05-28 08:56:10|1761.5|1755.3|1761.52|1755.32|1761.54|1755.34|1761.49|1755.29|15
1653728180000|2022-05-28 08:56:20|1761.53|1755.33|1761.79|1755.59|1761.8|1755.6|1761.51|1755.31|25
1653728190000|2022-05-28 08:56:30|1761.8|1755.6|1761.75|1755.55|1761.84|1755.64|1761.7|1755.5|28
1653728200000|2022-05-28 08:56:40|1761.81|1755.61|1761.69|1755.49|1761.85|1755.65|1761.65|1755.45|25
1653728210000|2022-05-28 08:56:50|1761.65|1755.45|1761.72|1755.52|1761.76|1755.56|1761.65|1755.45|21
1653728220000|2022-05-28 08:57:00|1761.71|1755.51|1761.75|1755.55|1761.75|1755.55|1761.68|1755.48|24
1653728230000|2022-05-28 08:57:10|1761.71|1755.51|1761.84|1755.64|1761.88|1755.68|1761.7|1755.5|28
1653728240000|2022-05-28 08:57:20|1761.82|1755.62|1761.71|1755.51|1761.82|1755.62|1761.69|1755.49|15
1653728250000|2022-05-28 08:57:30|1761.7|1755.5|1762.8|1756.6|1762.8|1756.6|1761.7|1755.5|28
1653728260000|2022-05-28 08:57:40|1762.83|1756.63|1763.33|1757.13|1763.33|1757.13|1762.83|1756.63|35
1653728270000|2022-05-28 08:57:50|1763.4|1757.2|1763.4|1757.2|1763.5|1757.3|1763.32|1757.12|32
1653728280000|2022-05-28 08:58:00|1763.39|1757.19|1763.39|1757.19|1763.4|1757.2|1763.32|1757.12|27
1653728290000|2022-05-28 08:58:10|1763.4|1757.2|1763.36|1757.16|1763.42|1757.22|1763.33|1757.13|28
1653728300000|2022-05-28 08:58:20|1763.37|1757.17|1763.29|1757.09|1763.38|1757.18|1763.26|1757.06|24
1653728310000|2022-05-28 08:58:30|1763.28|1757.08|1763.28|1757.08|1763.29|1757.09|1763.23|1757.03|21
1653728320000|2022-05-28 08:58:40|1763.29|1757.09|1763.32|1757.12|1763.32|1757.12|1763.21|1757.01|20
1653728330000|2022-05-28 08:58:50|1763.31|1757.11|1763.07|1756.87|1763.31|1757.11|1762.87|1756.67|28
1653728340000|2022-05-28 08:59:00|1763.06|1756.86|1762.21|1756.01|1763.09|1756.89|1762.08|1755.88|30
1653728350000|2022-05-28 08:59:10|1762.19|1755.99|1762.24|1756.04|1762.31|1756.11|1762.14|1755.94|28
1653728360000|2022-05-28 08:59:20|1762.25|1756.05|1762.17|1755.97|1762.31|1756.11|1762.17|1755.97|17
1653728370000|2022-05-28 08:59:30|1762.21|1756.01|1761.84|1755.64|1762.24|1756.04|1761.69|1755.49|26
1653728380000|2022-05-28 08:59:40|1761.81|1755.61|1761.78|1755.58|1761.81|1755.61|1761.71|1755.51|27
1653728390000|2022-05-28 08:59:50|1761.76|1755.56|1761.74|1755.54|1761.8|1755.6|1761.7|1755.5|25
1653728400000|2022-05-28 09:00:00|1761.83|1755.63|1762.56|1756.36|1762.92|1756.72|1761.83|1755.63|27
1653728410000|2022-05-28 09:00:10|1762.35|1756.15|1760.86|1754.66|1762.35|1756.15|1760.86|1754.66|27
1653728420000|2022-05-28 09:00:20|1760.87|1754.67|1760.3|1754.1|1760.99|1754.79|1760.3|1754.1|29
1653728430000|2022-05-28 09:00:30|1760.09|1753.89|1759.62|1753.42|1760.09|1753.89|1759.48|1753.28|35
1653728440000|2022-05-28 09:00:40|1759.63|1753.43|1759.35|1753.15|1759.65|1753.45|1759.32|1753.12|24
1653728450000|2022-05-28 09:00:50|1759.34|1753.14|1759.37|1753.17|1759.41|1753.21|1759.31|1753.11|26
1653728460000|2022-05-28 09:01:00|1759.4|1753.2|1759.54|1753.34|1759.61|1753.41|1759.32|1753.12|27
1653728470000|2022-05-28 09:01:10|1759.55|1753.35|1759.53|1753.33|1759.58|1753.38|1759.48|1753.28|26
1653728480000|2022-05-28 09:01:20|1759.52|1753.32|1759.5|1753.3|1759.52|1753.32|1759.49|1753.29|18
1653728490000|2022-05-28 09:01:30|1759.51|1753.31|1759.17|1752.97|1759.51|1753.31|1759.16|1752.96|32
1653728500000|2022-05-28 09:01:40|1759.18|1752.98|1759.14|1752.94|1759.19|1752.99|1759.14|1752.94|22
1653728510000|2022-05-28 09:01:50|1759.09|1752.89|1759.11|1752.91|1759.16|1752.96|1759.09|1752.89|16
1653728520000|2022-05-28 09:02:00|1759.14|1752.94|1759.43|1753.23|1759.45|1753.25|1758.92|1752.72|27
1653728530000|2022-05-28 09:02:10|1759.48|1753.28|1760.08|1753.88|1760.21|1754.01|1759.48|1753.28|33
1653728540000|2022-05-28 09:02:20|1760.09|1753.89|1760.04|1753.84|1760.09|1753.89|1760|1753.8|28
1653728550000|2022-05-28 09:02:30|1760.02|1753.82|1759.92|1753.72|1760.04|1753.84|1759.87|1753.67|29
1653728560000|2022-05-28 09:02:40|1759.88|1753.68|1759.48|1753.28|1759.88|1753.68|1759.36|1753.16|28
1653728570000|2022-05-28 09:02:50|1759.47|1753.27|1759.36|1753.16|1759.5|1753.3|1759.35|1753.15|27
1653728580000|2022-05-28 09:03:00|1759.37|1753.17|1759.24|1753.04|1759.41|1753.21|1759.22|1753.02|17
1653728590000|2022-05-28 09:03:10|1759.25|1753.05|1759.17|1752.97|1759.25|1753.05|1759.11|1752.91|29
1653728600000|2022-05-28 09:03:20|1759.16|1752.96|1759.16|1752.96|1759.19|1752.99|1759.1|1752.9|27
1653728610000|2022-05-28 09:03:30|1759.15|1752.95|1759.14|1752.94|1759.17|1752.97|1759.12|1752.92|20
1653728620000|2022-05-28 09:03:40|1759.11|1752.91|1759.13|1752.93|1759.15|1752.95|1759.09|1752.89|21
1653728630000|2022-05-28 09:03:50|1759.12|1752.92|1759.1|1752.9|1759.16|1752.96|1759.09|1752.89|32
1653728640000|2022-05-28 09:04:00|1759.12|1752.92|1759.05|1752.85|1759.13|1752.93|1759.05|1752.85|32
1653728650000|2022-05-28 09:04:10|1759.06|1752.86|1759.1|1752.9|1759.13|1752.93|1759.04|1752.84|25
1653728660000|2022-05-28 09:04:20|1759.11|1752.91|1760.42|1754.22|1760.5|1754.3|1758.81|1752.61|30
1653728670000|2022-05-28 09:04:30|1760.41|1754.21|1761.14|1754.94|1761.15|1754.95|1760.34|1754.14|31
1653728680000|2022-05-28 09:04:40|1761.15|1754.95|1760.99|1754.79|1761.22|1755.02|1760.87|1754.67|34
1653728690000|2022-05-28 09:04:50|1761|1754.8|1761.17|1754.97|1761.37|1755.17|1760.93|1754.73|31
1653728700000|2022-05-28 09:05:00|1761.22|1755.02|1761.39|1755.19|1761.41|1755.21|1761.13|1754.93|29
1653728710000|2022-05-28 09:05:10|1761.38|1755.18|1761.38|1755.18|1761.43|1755.23|1761.31|1755.11|24
1653728720000|2022-05-28 09:05:20|1761.41|1755.21|1761.3|1755.1|1761.41|1755.21|1761.3|1755.1|22
1653728730000|2022-05-28 09:05:30|1761.29|1755.09|1761.34|1755.14|1761.49|1755.29|1761.29|1755.09|20
1653728740000|2022-05-28 09:05:40|1761.33|1755.13|1759.49|1753.29|1761.33|1755.13|1759.49|1753.29|24
1653728750000|2022-05-28 09:05:50|1759.42|1753.22|1759.23|1753.03|1759.42|1753.22|1759.16|1752.96|31
1653728760000|2022-05-28 09:06:00|1759.25|1753.05|1759.03|1752.83|1759.26|1753.06|1759|1752.8|31
1653728770000|2022-05-28 09:06:10|1759.02|1752.82|1759.03|1752.83|1759.17|1752.97|1759|1752.8|32
1653728780000|2022-05-28 09:06:20|1759.01|1752.81|1759.14|1752.94|1759.14|1752.94|1758.97|1752.77|35
1653728790000|2022-05-28 09:06:30|1759.16|1752.96|1758.61|1752.41|1759.18|1752.98|1758.59|1752.39|27
1653728800000|2022-05-28 09:06:40|1758.63|1752.43|1758.43|1752.23|1758.97|1752.77|1758.31|1752.11|20
1653728810000|2022-05-28 09:06:50|1758.45|1752.25|1757.84|1751.64|1758.76|1752.56|1757.8|1751.6|29
1653728820000|2022-05-28 09:07:00|1757.9|1751.7|1757.74|1751.54|1758.17|1751.97|1757.69|1751.49|32
1653728830000|2022-05-28 09:07:10|1757.71|1751.51|1757.53|1751.33|1757.75|1751.55|1757.53|1751.33|26
1653728840000|2022-05-28 09:07:20|1757.55|1751.35|1757.55|1751.35|1757.59|1751.39|1757.52|1751.32|21
1653728850000|2022-05-28 09:07:30|1757.54|1751.34|1757.99|1751.79|1758.47|1752.27|1757.52|1751.32|27
1653728860000|2022-05-28 09:07:40|1758|1751.8|1759.15|1752.95|1759.18|1752.98|1758|1751.8|29
1653728870000|2022-05-28 09:07:50|1759.11|1752.91|1759.2|1753|1759.23|1753.03|1759.1|1752.9|30
1653728880000|2022-05-28 09:08:00|1759.21|1753.01|1758.68|1752.48|1759.21|1753.01|1758.67|1752.47|23
1653728890000|2022-05-28 09:08:10|1758.67|1752.47|1758.71|1752.51|1758.72|1752.52|1758.67|1752.47|13
1653728900000|2022-05-28 09:08:20|1758.7|1752.5|1758.88|1752.68|1759.02|1752.82|1758.64|1752.44|24
1653728910000|2022-05-28 09:08:30|1758.89|1752.69|1758.84|1752.64|1758.95|1752.75|1758.83|1752.63|22
1653728920000|2022-05-28 09:08:40|1758.85|1752.65|1758.71|1752.51|1758.86|1752.66|1758.67|1752.47|23
1653728930000|2022-05-28 09:08:50|1758.72|1752.52|1758.67|1752.47|1758.74|1752.54|1758.67|1752.47|21
1653728940000|2022-05-28 09:09:00|1758.69|1752.49|1758.79|1752.59|1758.97|1752.77|1758.69|1752.49|22
1653728950000|2022-05-28 09:09:10|1758.8|1752.6|1759.53|1753.33|1759.68|1753.48|1758.76|1752.56|31
1653728960000|2022-05-28 09:09:20|1759.48|1753.28|1759.26|1753.06|1759.48|1753.28|1759.24|1753.04|28
1653728970000|2022-05-28 09:09:30|1759.3|1753.1|1759.24|1753.04|1759.3|1753.1|1759.2|1753|28
1653728980000|2022-05-28 09:09:40|1759.22|1753.02|1759.22|1753.02|1759.26|1753.06|1759.21|1753.01|17
1653728990000|2022-05-28 09:09:50|1759.21|1753.01|1759.24|1753.04|1759.24|1753.04|1759.18|1752.98|23
1653729000000|2022-05-28 09:10:00|1759.26|1753.06|1759.24|1753.04|1759.46|1753.26|1759.24|1753.04|29
1653729010000|2022-05-28 09:10:10|1759.25|1753.05|1759.61|1753.41|1759.62|1753.42|1759.17|1752.97|15
1653729020000|2022-05-28 09:10:20|1759.64|1753.44|1759.57|1753.37|1759.64|1753.44|1759.57|1753.37|8
1653729030000|2022-05-28 09:10:30|1759.59|1753.39|1759.57|1753.37|1759.59|1753.39|1759.48|1753.28|19
1653729040000|2022-05-28 09:10:40|1759.55|1753.35|1759.56|1753.36|1759.67|1753.47|1759.51|1753.31|17
1653729050000|2022-05-28 09:10:50|1759.61|1753.41|1759.53|1753.33|1759.65|1753.45|1759.52|1753.32|19
1653729060000|2022-05-28 09:11:00|1759.54|1753.34|1760.46|1754.26|1760.46|1754.26|1759.53|1753.33|23
1653729070000|2022-05-28 09:11:10|1760.48|1754.28|1760.91|1754.71|1760.98|1754.78|1760.48|1754.28|32
1653729080000|2022-05-28 09:11:20|1760.88|1754.68|1760.91|1754.71|1760.98|1754.78|1760.8|1754.6|28
1653729090000|2022-05-28 09:11:30|1760.92|1754.72|1760.93|1754.73|1760.94|1754.74|1760.75|1754.55|30
1653729100000|2022-05-28 09:11:40|1760.98|1754.78|1759.94|1753.74|1761.02|1754.82|1759.94|1753.74|28
1653729110000|2022-05-28 09:11:50|1759.91|1753.71|1760.27|1754.07|1760.34|1754.14|1759.91|1753.71|29
1653729120000|2022-05-28 09:12:00|1760.28|1754.08|1760.29|1754.09|1760.31|1754.11|1760.2|1754|31
1653729130000|2022-05-28 09:12:10|1760.31|1754.11|1762.69|1756.49|1762.71|1756.51|1760.27|1754.07|33
1653729140000|2022-05-28 09:12:20|1762.68|1756.48|1763.08|1756.88|1763.21|1757.01|1762.62|1756.42|33
1653729150000|2022-05-28 09:12:30|1763.04|1756.84|1763.35|1757.15|1763.35|1757.15|1763.04|1756.84|33
1653729160000|2022-05-28 09:12:40|1763.28|1757.08|1763.29|1757.09|1763.31|1757.11|1763.19|1756.99|27
1653729170000|2022-05-28 09:12:50|1763.27|1757.07|1763.01|1756.81|1763.27|1757.07|1763.01|1756.81|34
1653729180000|2022-05-28 09:13:00|1763.02|1756.82|1763.12|1756.92|1763.19|1756.99|1763.01|1756.81|29
1653729190000|2022-05-28 09:13:10|1763.13|1756.93|1763.46|1757.26|1763.52|1757.32|1763.06|1756.86|28
1653729200000|2022-05-28 09:13:20|1763.49|1757.29|1763.55|1757.35|1763.57|1757.37|1763.42|1757.22|28
1653729210000|2022-05-28 09:13:30|1763.58|1757.38|1763.51|1757.31|1763.58|1757.38|1763.44|1757.24|28
1653729220000|2022-05-28 09:13:40|1763.5|1757.3|1763.53|1757.33|1763.59|1757.39|1763.33|1757.13|30
1653729230000|2022-05-28 09:13:50|1763.52|1757.32|1763.54|1757.34|1763.54|1757.34|1763.34|1757.14|27
1653729240000|2022-05-28 09:14:00|1763.55|1757.35|1763.73|1757.53|1763.81|1757.61|1763.41|1757.21|28
1653729250000|2022-05-28 09:14:10|1763.71|1757.51|1763.82|1757.62|1763.82|1757.62|1763.68|1757.48|26
1653729260000|2022-05-28 09:14:20|1763.83|1757.63|1763.69|1757.49|1763.83|1757.63|1763.65|1757.45|27
1653729270000|2022-05-28 09:14:30|1763.75|1757.55|1763.45|1757.25|1763.81|1757.61|1763.45|1757.25|29
1653729280000|2022-05-28 09:14:40|1763.39|1757.19|1763.58|1757.38|1763.72|1757.52|1763.39|1757.19|34
1653729290000|2022-05-28 09:14:50|1763.6|1757.4|1763.62|1757.42|1763.67|1757.47|1763.57|1757.37|27
1653729300000|2022-05-28 09:15:00|1763.58|1757.38|1763.01|1756.81|1763.67|1757.47|1762.61|1756.41|32
1653729310000|2022-05-28 09:15:10|1763.02|1756.82|1763|1756.8|1763.02|1756.82|1762.88|1756.68|29
1653729320000|2022-05-28 09:15:20|1763.28|1757.08|1763.7|1757.5|1763.72|1757.52|1763.28|1757.08|26
1653729330000|2022-05-28 09:15:30|1763.71|1757.51|1763.69|1757.49|1763.74|1757.54|1763.62|1757.42|27
1653729340000|2022-05-28 09:15:40|1763.7|1757.5|1763.75|1757.55|1763.81|1757.61|1763.65|1757.45|30
1653729350000|2022-05-28 09:15:50|1763.78|1757.58|1764.36|1758.16|1764.36|1758.16|1763.78|1757.58|28
1653729360000|2022-05-28 09:16:00|1764.44|1758.24|1764.57|1758.37|1764.57|1758.37|1764.39|1758.19|23
1653729370000|2022-05-28 09:16:10|1764.56|1758.36|1764.69|1758.49|1764.7|1758.5|1764.47|1758.27|24
1653729380000|2022-05-28 09:16:20|1764.62|1758.42|1764.69|1758.49|1764.72|1758.52|1764.52|1758.32|30
1653729390000|2022-05-28 09:16:30|1764.62|1758.42|1764.91|1758.71|1765.2|1759|1764.58|1758.38|30
1653729400000|2022-05-28 09:16:40|1764.65|1758.45|1764.21|1758.01|1764.65|1758.45|1764.2|1758|24
1653729410000|2022-05-28 09:16:50|1764.19|1757.99|1764.16|1757.96|1764.36|1758.16|1764.16|1757.96|32
1653729420000|2022-05-28 09:17:00|1764.18|1757.98|1764.19|1757.99|1764.3|1758.1|1764.16|1757.96|23
1653729430000|2022-05-28 09:17:10|1764.2|1758|1763.31|1757.11|1764.29|1758.09|1763.3|1757.1|32
1653729440000|2022-05-28 09:17:20|1763.28|1757.08|1763.62|1757.42|1763.65|1757.45|1763.26|1757.06|28
1653729450000|2022-05-28 09:17:30|1763.6|1757.4|1763.48|1757.28|1763.61|1757.41|1763.48|1757.28|24
1653729460000|2022-05-28 09:17:40|1763.5|1757.3|1763.44|1757.24|1763.57|1757.37|1763.41|1757.21|29
1653729470000|2022-05-28 09:17:50|1763.43|1757.23|1764.51|1758.31|1764.55|1758.35|1763.37|1757.17|29
1653729480000|2022-05-28 09:18:00|1764.38|1758.18|1764.42|1758.22|1764.52|1758.32|1764.22|1758.02|28
1653729490000|2022-05-28 09:18:10|1764.48|1758.28|1764.43|1758.23|1764.56|1758.36|1764.28|1758.08|26
1653729500000|2022-05-28 09:18:20|1764.45|1758.25|1764.55|1758.35|1764.56|1758.36|1764.2|1758|37
1653729510000|2022-05-28 09:18:30|1764.5|1758.3|1764.54|1758.34|1764.59|1758.39|1764.5|1758.3|20
1653729520000|2022-05-28 09:18:40|1764.57|1758.37|1765.29|1759.09|1765.32|1759.12|1764.54|1758.34|34
1653729530000|2022-05-28 09:18:50|1765.24|1759.04|1765.33|1759.13|1765.38|1759.18|1765.23|1759.03|28
1653729540000|2022-05-28 09:19:00|1765.32|1759.12|1765.15|1758.95|1765.36|1759.16|1764.99|1758.79|32
1653729550000|2022-05-28 09:19:10|1765.14|1758.94|1765.18|1758.98|1765.21|1759.01|1765.14|1758.94|17
1653729560000|2022-05-28 09:19:20|1765.19|1758.99|1765.19|1758.99|1765.25|1759.05|1765.13|1758.93|24
1653729570000|2022-05-28 09:19:30|1765.17|1758.97|1764.42|1758.22|1765.22|1759.02|1764.3|1758.1|22
1653729580000|2022-05-28 09:19:40|1764.43|1758.23|1764.43|1758.23|1764.45|1758.25|1764.36|1758.16|30
1653729590000|2022-05-28 09:19:50|1764.41|1758.21|1764.4|1758.2|1764.42|1758.22|1764.34|1758.14|30
1653729600000|2022-05-28 09:20:00|1764.39|1758.19|1764.48|1758.28|1764.48|1758.28|1764.3|1758.1|34
1653729610000|2022-05-28 09:20:10|1764.46|1758.26|1763.92|1757.72|1764.46|1758.26|1763.92|1757.72|24
1653729620000|2022-05-28 09:20:20|1763.95|1757.75|1763.98|1757.78|1764.01|1757.81|1763.93|1757.73|29
1653729630000|2022-05-28 09:20:30|1763.97|1757.77|1764|1757.8|1764.01|1757.81|1763.95|1757.75|22
1653729640000|2022-05-28 09:20:40|1763.98|1757.78|1763.93|1757.73|1763.99|1757.79|1763.9|1757.7|20
1653729650000|2022-05-28 09:20:50|1763.94|1757.74|1764.24|1758.04|1764.32|1758.12|1763.94|1757.74|33
1653729660000|2022-05-28 09:21:00|1764.21|1758.01|1764.43|1758.23|1764.43|1758.23|1764.21|1758.01|37
1653729670000|2022-05-28 09:21:10|1764.36|1758.16|1764.44|1758.24|1764.45|1758.25|1764.36|1758.16|31
1653729680000|2022-05-28 09:21:20|1764.47|1758.27|1764.41|1758.21|1764.47|1758.27|1764.37|1758.17|19
1653729690000|2022-05-28 09:21:30|1764.38|1758.18|1764.41|1758.21|1764.43|1758.23|1764.3|1758.1|27
1653729700000|2022-05-28 09:21:40|1764.4|1758.2|1764.4|1758.2|1764.46|1758.26|1764.36|1758.16|29
1653729710000|2022-05-28 09:21:50|1764.39|1758.19|1764.36|1758.16|1764.42|1758.22|1764.31|1758.11|29
1653729720000|2022-05-28 09:22:00|1764.37|1758.17|1764.3|1758.1|1764.43|1758.23|1764.24|1758.04|29
1653729730000|2022-05-28 09:22:10|1764.26|1758.06|1764.24|1758.04|1764.33|1758.13|1764.23|1758.03|19
1653729740000|2022-05-28 09:22:20|1764.33|1758.13|1765.4|1759.2|1765.4|1759.2|1764.33|1758.13|28
1653729750000|2022-05-28 09:22:30|1765.38|1759.18|1765.26|1759.06|1765.41|1759.21|1765.23|1759.03|32
1653729760000|2022-05-28 09:22:40|1765.28|1759.08|1765.29|1759.09|1765.37|1759.17|1765.18|1758.98|29
1653729770000|2022-05-28 09:22:50|1765.28|1759.08|1765.35|1759.15|1765.36|1759.16|1765.21|1759.01|35
1653729780000|2022-05-28 09:23:00|1765.36|1759.16|1765.27|1759.07|1765.38|1759.18|1765.24|1759.04|20
1653729790000|2022-05-28 09:23:10|1765.28|1759.08|1765.23|1759.03|1765.39|1759.19|1765.23|1759.03|23
1653729800000|2022-05-28 09:23:20|1765.21|1759.01|1764.8|1758.6|1765.21|1759.01|1764.75|1758.55|20
1653729810000|2022-05-28 09:23:30|1764.81|1758.61|1764.78|1758.58|1764.81|1758.61|1764.77|1758.57|22
1653729820000|2022-05-28 09:23:40|1764.77|1758.57|1764.79|1758.59|1764.8|1758.6|1764.76|1758.56|18
1653729830000|2022-05-28 09:23:50|1764.78|1758.58|1764.78|1758.58|1764.8|1758.6|1764.77|1758.57|19
1653729840000|2022-05-28 09:24:00|1764.75|1758.55|1764.42|1758.22|1764.78|1758.58|1764.41|1758.21|24
1653729850000|2022-05-28 09:24:10|1764.43|1758.23|1764.48|1758.28|1764.49|1758.29|1764.41|1758.21|24
1653729860000|2022-05-28 09:24:20|1764.47|1758.27|1764.65|1758.45|1764.8|1758.6|1764.46|1758.26|30
1653729870000|2022-05-28 09:24:30|1764.63|1758.43|1764.65|1758.45|1764.66|1758.46|1764.63|1758.43|21
1653729880000|2022-05-28 09:24:40|1764.63|1758.43|1765.7|1759.5|1765.89|1759.69|1764.6|1758.4|35
1653729890000|2022-05-28 09:24:50|1765.67|1759.47|1766.32|1760.12|1766.37|1760.17|1765.67|1759.47|31
1653729900000|2022-05-28 09:25:00|1766.35|1760.15|1766.66|1760.46|1766.71|1760.51|1766.3|1760.1|30
1653729910000|2022-05-28 09:25:10|1766.65|1760.45|1765.02|1758.82|1766.69|1760.49|1764.86|1758.66|29
1653729920000|2022-05-28 09:25:20|1764.96|1758.76|1764.76|1758.56|1765.21|1759.01|1764.76|1758.56|27
1653729930000|2022-05-28 09:25:30|1764.46|1758.26|1764.04|1757.84|1764.48|1758.28|1763.97|1757.77|33
1653729940000|2022-05-28 09:25:40|1764.03|1757.83|1764.17|1757.97|1764.3|1758.1|1764.03|1757.83|30
1653729950000|2022-05-28 09:25:50|1764.26|1758.06|1764.1|1757.9|1764.3|1758.1|1764.1|1757.9|29
1653729960000|2022-05-28 09:26:00|1764.09|1757.89|1764.1|1757.9|1764.14|1757.94|1764.07|1757.87|25
1653729970000|2022-05-28 09:26:10|1764.12|1757.92|1763.6|1757.4|1764.12|1757.92|1763.39|1757.19|27
1653729980000|2022-05-28 09:26:20|1763.61|1757.41|1764.06|1757.86|1764.06|1757.86|1763.49|1757.29|22
1653729990000|2022-05-28 09:26:30|1764.07|1757.87|1764.1|1757.9|1764.1|1757.9|1764.03|1757.83|27
1653730000000|2022-05-28 09:26:40|1764.08|1757.88|1764.16|1757.96|1764.43|1758.23|1763.97|1757.77|32
1653730010000|2022-05-28 09:26:50|1763.98|1757.78|1763.89|1757.69|1763.98|1757.78|1763.88|1757.68|23
1653730020000|2022-05-28 09:27:00|1763.91|1757.71|1763.89|1757.69|1763.92|1757.72|1763.87|1757.67|21
1653730030000|2022-05-28 09:27:10|1763.91|1757.71|1763.89|1757.69|1763.91|1757.71|1763.87|1757.67|19
1653730040000|2022-05-28 09:27:20|1763.88|1757.68|1764.11|1757.91|1764.11|1757.91|1763.87|1757.67|23
1653730050000|2022-05-28 09:27:30|1764.3|1758.1|1764.39|1758.19|1764.43|1758.23|1764.26|1758.06|22
1653730060000|2022-05-28 09:27:40|1764.38|1758.18|1764.38|1758.18|1764.41|1758.21|1764.36|1758.16|29
1653730070000|2022-05-28 09:27:50|1764.37|1758.17|1764.39|1758.19|1764.39|1758.19|1764.37|1758.17|16
1653730080000|2022-05-28 09:28:00|1764.4|1758.2|1764.3|1758.1|1764.4|1758.2|1764.3|1758.1|21
1653730090000|2022-05-28 09:28:10|1764.29|1758.09|1763.95|1757.75|1764.38|1758.18|1763.94|1757.74|25
1653730100000|2022-05-28 09:28:20|1763.94|1757.74|1763.89|1757.69|1763.95|1757.75|1763.89|1757.69|19
1653730110000|2022-05-28 09:28:30|1763.9|1757.7|1763.92|1757.72|1763.92|1757.72|1763.9|1757.7|19
1653730120000|2022-05-28 09:28:40|1763.9|1757.7|1763.33|1757.13|1763.9|1757.7|1763.32|1757.12|22
1653730130000|2022-05-28 09:28:50|1763.34|1757.14|1763.43|1757.23|1763.46|1757.26|1763.31|1757.11|30
1653730140000|2022-05-28 09:29:00|1763.44|1757.24|1763.08|1756.88|1763.44|1757.24|1763.03|1756.83|22
1653730150000|2022-05-28 09:29:10|1763.09|1756.89|1762.66|1756.46|1763.09|1756.89|1762.62|1756.42|23
1653730160000|2022-05-28 09:29:20|1762.65|1756.45|1762.57|1756.37|1762.78|1756.58|1762.57|1756.37|21
1653730170000|2022-05-28 09:29:30|1762.58|1756.38|1762.62|1756.42|1762.64|1756.44|1762.57|1756.37|19
1653730180000|2022-05-28 09:29:40|1762.64|1756.44|1762.57|1756.37|1762.64|1756.44|1762.57|1756.37|17
1653730190000|2022-05-28 09:29:50|1762.58|1756.38|1762.57|1756.37|1762.61|1756.41|1762.56|1756.36|19
1653730200000|2022-05-28 09:30:00|1762.58|1756.38|1762.89|1756.69|1763.03|1756.83|1762.58|1756.38|26
1653730210000|2022-05-28 09:30:10|1762.87|1756.67|1762.6|1756.4|1762.87|1756.67|1762.6|1756.4|22
1653730220000|2022-05-28 09:30:20|1762.59|1756.39|1762.43|1756.23|1762.59|1756.39|1762.38|1756.18|28
1653730230000|2022-05-28 09:30:30|1762.41|1756.21|1761.3|1755.1|1762.42|1756.22|1761.3|1755.1|31
1653730240000|2022-05-28 09:30:40|1761.18|1754.98|1760.86|1754.66|1761.18|1754.98|1760.8|1754.6|31
1653730250000|2022-05-28 09:30:50|1760.87|1754.67|1760.64|1754.44|1760.87|1754.67|1760.57|1754.37|23
1653730260000|2022-05-28 09:31:00|1760.67|1754.47|1761.21|1755.01|1761.21|1755.01|1760.58|1754.38|28
1653730270000|2022-05-28 09:31:10|1761.2|1755|1759.11|1752.91|1761.26|1755.06|1758.79|1752.59|33
1653730280000|2022-05-28 09:31:20|1759.24|1753.04|1758.62|1752.42|1759.24|1753.04|1758.55|1752.35|31
1653730290000|2022-05-28 09:31:30|1758.65|1752.45|1759.33|1753.13|1759.66|1753.46|1758.62|1752.42|35
1653730300000|2022-05-28 09:31:40|1759.06|1752.86|1759.04|1752.84|1759.1|1752.9|1758.99|1752.79|25
1653730310000|2022-05-28 09:31:50|1759.02|1752.82|1758.73|1752.53|1759.15|1752.95|1758.73|1752.53|33
1653730320000|2022-05-28 09:32:00|1758.54|1752.34|1758.54|1752.34|1758.59|1752.39|1758.42|1752.22|31
1653730330000|2022-05-28 09:32:10|1758.53|1752.33|1757.81|1751.61|1758.53|1752.33|1757.8|1751.6|34
1653730340000|2022-05-28 09:32:20|1757.82|1751.62|1757.6|1751.4|1757.84|1751.64|1757.6|1751.4|26
1653730350000|2022-05-28 09:32:30|1757.75|1751.55|1758.27|1752.07|1758.34|1752.14|1757.7|1751.5|32
1653730360000|2022-05-28 09:32:40|1758.26|1752.06|1758.46|1752.26|1758.46|1752.26|1758.23|1752.03|24
1653730370000|2022-05-28 09:32:50|1758.45|1752.25|1758.2|1752|1758.67|1752.47|1758.2|1752|27
1653730380000|2022-05-28 09:33:00|1758.21|1752.01|1757.7|1751.5|1758.28|1752.08|1757.69|1751.49|24
1653730390000|2022-05-28 09:33:10|1757.69|1751.49|1757.73|1751.53|1757.73|1751.53|1757.59|1751.39|24
1653730400000|2022-05-28 09:33:20|1757.72|1751.52|1757.75|1751.55|1757.75|1751.55|1757.71|1751.51|24
1653730410000|2022-05-28 09:33:30|1757.74|1751.54|1757.56|1751.36|1757.76|1751.56|1757.56|1751.36|24
1653730420000|2022-05-28 09:33:40|1757.55|1751.35|1757.44|1751.24|1757.6|1751.4|1757.4|1751.2|30
1653730430000|2022-05-28 09:33:50|1757.46|1751.26|1757.44|1751.24|1757.5|1751.3|1757.43|1751.23|27
1653730440000|2022-05-28 09:34:00|1757.5|1751.3|1757.52|1751.32|1757.65|1751.45|1757.39|1751.19|33
1653730450000|2022-05-28 09:34:10|1757.54|1751.34|1757.44|1751.24|1757.54|1751.34|1757.4|1751.2|22
1653730460000|2022-05-28 09:34:20|1757.45|1751.25|1756.99|1750.79|1757.46|1751.26|1756.98|1750.78|26
1653730470000|2022-05-28 09:34:30|1756.98|1750.78|1757.25|1751.05|1757.28|1751.08|1756.79|1750.59|30
1653730480000|2022-05-28 09:34:40|1757.24|1751.04|1757.03|1750.83|1757.25|1751.05|1757.01|1750.81|34
1653730490000|2022-05-28 09:34:50|1757.04|1750.84|1757.01|1750.81|1757.1|1750.9|1756.99|1750.79|25
1653730500000|2022-05-28 09:35:00|1756.99|1750.79|1757|1750.8|1757.05|1750.85|1756.97|1750.77|26
1653730510000|2022-05-28 09:35:10|1757.03|1750.83|1756.18|1749.98|1757.08|1750.88|1756.01|1749.81|28
1653730520000|2022-05-28 09:35:20|1756.16|1749.96|1755.89|1749.69|1756.19|1749.99|1755.89|1749.69|29
1653730530000|2022-05-28 09:35:30|1755.9|1749.7|1756.04|1749.84|1756.08|1749.88|1755.46|1749.26|35
1653730540000|2022-05-28 09:35:40|1756.01|1749.81|1757.35|1751.15|1757.51|1751.31|1755.98|1749.78|32
1653730550000|2022-05-28 09:35:50|1757.25|1751.05|1756.84|1750.64|1757.25|1751.05|1756.65|1750.45|31
1653730560000|2022-05-28 09:36:00|1756.83|1750.63|1756.82|1750.62|1756.89|1750.69|1756.81|1750.61|25
1653730570000|2022-05-28 09:36:10|1756.85|1750.65|1756.85|1750.65|1756.91|1750.71|1756.82|1750.62|19
1653730580000|2022-05-28 09:36:20|1756.83|1750.63|1757.18|1750.98|1757.2|1751|1756.8|1750.6|35
1653730590000|2022-05-28 09:36:30|1757.19|1750.99|1757.22|1751.02|1757.24|1751.04|1757.12|1750.92|32
1653730600000|2022-05-28 09:36:40|1757.2|1751|1757.14|1750.94|1757.27|1751.07|1757.05|1750.85|33
1653730610000|2022-05-28 09:36:50|1757.15|1750.95|1756.17|1749.97|1757.15|1750.95|1756.08|1749.88|33
1653730620000|2022-05-28 09:37:00|1756.2|1750|1756.22|1750.02|1756.4|1750.2|1756.13|1749.93|25
1653730630000|2022-05-28 09:37:10|1756.21|1750.01|1756.25|1750.05|1756.26|1750.06|1756.12|1749.92|23
1653730640000|2022-05-28 09:37:20|1756.24|1750.04|1756.35|1750.15|1756.36|1750.16|1756.22|1750.02|26
1653730650000|2022-05-28 09:37:30|1756.36|1750.16|1756.6|1750.4|1756.65|1750.45|1756.36|1750.16|27
1653730660000|2022-05-28 09:37:40|1756.53|1750.33|1756.95|1750.75|1757.04|1750.84|1756.52|1750.32|31
1653730670000|2022-05-28 09:37:50|1756.94|1750.74|1757.14|1750.94|1757.3|1751.1|1756.94|1750.74|34
1653730680000|2022-05-28 09:38:00|1757.02|1750.82|1757.11|1750.91|1757.15|1750.95|1757.02|1750.82|26
1653730690000|2022-05-28 09:38:10|1757.13|1750.93|1758.66|1752.46|1758.8|1752.6|1757.12|1750.92|37
1653730700000|2022-05-28 09:38:20|1758.68|1752.48|1758.82|1752.62|1758.86|1752.66|1758.68|1752.48|23
1653730710000|2022-05-28 09:38:30|1758.85|1752.65|1758.38|1752.18|1758.86|1752.66|1758.35|1752.15|32
1653730720000|2022-05-28 09:38:40|1758.37|1752.17|1758.48|1752.28|1758.57|1752.37|1758.35|1752.15|31
1653730730000|2022-05-28 09:38:50|1758.49|1752.29|1758.51|1752.31|1758.57|1752.37|1758.49|1752.29|27
1653730740000|2022-05-28 09:39:00|1758.5|1752.3|1757.45|1751.25|1758.55|1752.35|1757.4|1751.2|29
1653730750000|2022-05-28 09:39:10|1757.46|1751.26|1756.91|1750.71|1757.55|1751.35|1756.91|1750.71|30
1653730760000|2022-05-28 09:39:20|1756.8|1750.6|1756.77|1750.57|1756.8|1750.6|1756.7|1750.5|20
1653730770000|2022-05-28 09:39:30|1756.78|1750.58|1757.22|1751.02|1757.22|1751.02|1756.77|1750.57|29
1653730780000|2022-05-28 09:39:40|1757.21|1751.01|1756.79|1750.59|1757.21|1751.01|1756.75|1750.55|24
1653730790000|2022-05-28 09:39:50|1756.87|1750.67|1756.86|1750.66|1756.93|1750.73|1756.81|1750.61|27
1653730800000|2022-05-28 09:40:00|1756.88|1750.68|1756.92|1750.72|1756.95|1750.75|1756.88|1750.68|27
1653730810000|2022-05-28 09:40:10|1756.89|1750.69|1756.91|1750.71|1757.04|1750.84|1756.87|1750.67|26
1653730820000|2022-05-28 09:40:20|1756.9|1750.7|1756.9|1750.7|1756.91|1750.71|1756.86|1750.66|18
1653730830000|2022-05-28 09:40:30|1756.88|1750.68|1756.64|1750.44|1756.9|1750.7|1756.62|1750.42|23
1653730840000|2022-05-28 09:40:40|1756.6|1750.4|1756.14|1749.94|1756.64|1750.44|1755.96|1749.76|27
1653730850000|2022-05-28 09:40:50|1756.13|1749.93|1756.02|1749.82|1756.16|1749.96|1755.95|1749.75|27
1653730860000|2022-05-28 09:41:00|1756.04|1749.84|1756.44|1750.24|1756.52|1750.32|1756.02|1749.82|24
1653730870000|2022-05-28 09:41:10|1756.43|1750.23|1756.6|1750.4|1756.62|1750.42|1756.42|1750.22|26
1653730880000|2022-05-28 09:41:20|1756.61|1750.41|1756.51|1750.31|1756.73|1750.53|1756.46|1750.26|25
1653730890000|2022-05-28 09:41:30|1756.54|1750.34|1756.52|1750.32|1756.54|1750.34|1756.48|1750.28|25
1653730900000|2022-05-28 09:41:40|1756.51|1750.31|1756.53|1750.33|1756.57|1750.37|1756.51|1750.31|27
1653730910000|2022-05-28 09:41:50|1756.46|1750.26|1756.09|1749.89|1756.46|1750.26|1756.07|1749.87|21
1653730920000|2022-05-28 09:42:00|1756.1|1749.9|1756.7|1750.5|1756.7|1750.5|1756.08|1749.88|13
1653730930000|2022-05-28 09:42:10|1756.87|1750.67|1757.29|1751.09|1757.33|1751.13|1756.87|1750.67|34
1653730940000|2022-05-28 09:42:20|1757.33|1751.13|1757.24|1751.04|1757.43|1751.23|1757.23|1751.03|28
1653730950000|2022-05-28 09:42:30|1757.26|1751.06|1757.1|1750.9|1757.36|1751.16|1757.08|1750.88|30
1653730960000|2022-05-28 09:42:40|1757.02|1750.82|1756.71|1750.51|1757.1|1750.9|1756.2|1750|28
1653730970000|2022-05-28 09:42:50|1756.69|1750.49|1756.64|1750.44|1756.69|1750.49|1755.83|1749.63|27
1653730980000|2022-05-28 09:43:00|1756.59|1750.39|1756.63|1750.43|1756.7|1750.5|1756.59|1750.39|21
1653730990000|2022-05-28 09:43:10|1756.62|1750.42|1756.63|1750.43|1756.69|1750.49|1756.62|1750.42|21
1653731000000|2022-05-28 09:43:20|1756.62|1750.42|1756.01|1749.81|1756.7|1750.5|1756.01|1749.81|27
1653731010000|2022-05-28 09:43:30|1756.02|1749.82|1755.64|1749.44|1756.05|1749.85|1755.58|1749.38|30
1653731020000|2022-05-28 09:43:40|1755.65|1749.45|1755.51|1749.31|1755.67|1749.47|1755.28|1749.08|26
1653731030000|2022-05-28 09:43:50|1755.5|1749.3|1755.37|1749.17|1755.51|1749.31|1755.33|1749.13|26
1653731040000|2022-05-28 09:44:00|1755.38|1749.18|1755.46|1749.26|1755.48|1749.28|1755.38|1749.18|24
1653731050000|2022-05-28 09:44:10|1755.45|1749.25|1755.63|1749.43|1755.74|1749.54|1755.43|1749.23|21
1653731060000|2022-05-28 09:44:20|1755.67|1749.47|1755.58|1749.38|1755.7|1749.5|1755.47|1749.27|30
1653731070000|2022-05-28 09:44:30|1755.59|1749.39|1755.54|1749.34|1755.59|1749.39|1755.49|1749.29|29
1653731080000|2022-05-28 09:44:40|1755.55|1749.35|1755.46|1749.26|1755.56|1749.36|1755.42|1749.22|22
1653731090000|2022-05-28 09:44:50|1755.47|1749.27|1755.07|1748.87|1755.5|1749.3|1755.07|1748.87|24
1653731100000|2022-05-28 09:45:00|1754.75|1748.55|1754.78|1748.58|1754.82|1748.62|1754.75|1748.55|24
1653731110000|2022-05-28 09:45:10|1754.79|1748.59|1754.8|1748.6|1755.62|1749.42|1754.79|1748.59|32
1653731120000|2022-05-28 09:45:20|1754.97|1748.77|1754.58|1748.38|1755.14|1748.94|1754.51|1748.31|34
1653731130000|2022-05-28 09:45:30|1754.57|1748.37|1754.56|1748.36|1754.62|1748.42|1754.55|1748.35|27
1653731140000|2022-05-28 09:45:40|1754.54|1748.34|1754.15|1747.95|1754.61|1748.41|1754.15|1747.95|28
1653731150000|2022-05-28 09:45:50|1754.11|1747.91|1753.36|1747.16|1754.13|1747.93|1753.33|1747.13|29
1653731160000|2022-05-28 09:46:00|1753.32|1747.12|1753.62|1747.42|1753.88|1747.68|1753.2|1747|33
1653731170000|2022-05-28 09:46:10|1753.76|1747.56|1754.85|1748.65|1754.85|1748.65|1753.76|1747.56|33
1653731180000|2022-05-28 09:46:20|1754.83|1748.63|1754.78|1748.58|1754.89|1748.69|1754.71|1748.51|30
1653731190000|2022-05-28 09:46:30|1754.79|1748.59|1754.81|1748.61|1754.85|1748.65|1754.76|1748.56|26
1653731200000|2022-05-28 09:46:40|1754.78|1748.58|1755.08|1748.88|1755.21|1749.01|1754.78|1748.58|34
1653731210000|2022-05-28 09:46:50|1755.07|1748.87|1755.15|1748.95|1755.18|1748.98|1755.02|1748.82|15
1653731220000|2022-05-28 09:47:00|1755.14|1748.94|1755.22|1749.02|1755.38|1749.18|1755.06|1748.86|25
1653731230000|2022-05-28 09:47:10|1755.32|1749.12|1756.72|1750.52|1756.74|1750.54|1755.28|1749.08|29
1653731240000|2022-05-28 09:47:20|1756.73|1750.53|1756.74|1750.54|1756.78|1750.58|1756.68|1750.48|28
1653731250000|2022-05-28 09:47:30|1756.75|1750.55|1756.77|1750.57|1756.9|1750.7|1756.75|1750.55|22
1653731260000|2022-05-28 09:47:40|1756.83|1750.63|1756.77|1750.57|1756.84|1750.64|1756.73|1750.53|24
1653731270000|2022-05-28 09:47:50|1756.76|1750.56|1756.66|1750.46|1756.89|1750.69|1756.62|1750.42|15
1653731280000|2022-05-28 09:48:00|1756.65|1750.45|1757.57|1751.37|1757.68|1751.48|1756.65|1750.45|34
1653731290000|2022-05-28 09:48:10|1757.55|1751.35|1757.37|1751.17|1757.55|1751.35|1757.37|1751.17|29
1653731300000|2022-05-28 09:48:20|1757.39|1751.19|1757.23|1751.03|1757.4|1751.2|1757.16|1750.96|30
1653731310000|2022-05-28 09:48:30|1757.25|1751.05|1756.94|1750.74|1757.25|1751.05|1756.92|1750.72|25
1653731320000|2022-05-28 09:48:40|1756.96|1750.76|1756.69|1750.49|1756.96|1750.76|1756.69|1750.49|20
1653731330000|2022-05-28 09:48:50|1756.65|1750.45|1756.27|1750.07|1756.65|1750.45|1756.26|1750.06|21
1653731340000|2022-05-28 09:49:00|1756.26|1750.06|1756.74|1750.54|1756.75|1750.55|1756.26|1750.06|22
1653731350000|2022-05-28 09:49:10|1756.75|1750.55|1756.7|1750.5|1756.75|1750.55|1756.61|1750.41|18
1653731360000|2022-05-28 09:49:20|1756.68|1750.48|1756.77|1750.57|1756.89|1750.69|1756.68|1750.48|22
1653731370000|2022-05-28 09:49:30|1756.75|1750.55|1756.77|1750.57|1756.99|1750.79|1756.73|1750.53|11
1653731380000|2022-05-28 09:49:40|1756.79|1750.59|1756.86|1750.66|1756.86|1750.66|1756.77|1750.57|8
1653731390000|2022-05-28 09:49:50|1756.87|1750.67|1756.78|1750.58|1756.89|1750.69|1756.77|1750.57|21
1653731400000|2022-05-28 09:50:00|1756.9|1750.7|1756.98|1750.78|1757.01|1750.81|1756.88|1750.68|22
1653731410000|2022-05-28 09:50:10|1756.99|1750.79|1757.08|1750.88|1757.08|1750.88|1756.97|1750.77|16
1653731420000|2022-05-28 09:50:20|1757.09|1750.89|1757.13|1750.93|1757.14|1750.94|1757.04|1750.84|24
1653731430000|2022-05-28 09:50:30|1757.38|1751.18|1757.76|1751.56|1757.76|1751.56|1757.38|1751.18|30
1653731440000|2022-05-28 09:50:40|1757.78|1751.58|1757.93|1751.73|1757.99|1751.79|1757.64|1751.44|24
1653731450000|2022-05-28 09:50:50|1757.95|1751.75|1758.11|1751.91|1758.15|1751.95|1757.95|1751.75|24
1653731460000|2022-05-28 09:51:00|1758.12|1751.92|1758.18|1751.98|1758.3|1752.1|1757.95|1751.75|28
1653731470000|2022-05-28 09:51:10|1758.23|1752.03|1758.88|1752.68|1758.88|1752.68|1758.16|1751.96|36
1653731480000|2022-05-28 09:51:20|1758.92|1752.72|1760.91|1754.71|1761.01|1754.81|1758.92|1752.72|30
1653731490000|2022-05-28 09:51:30|1760.71|1754.51|1760.97|1754.77|1761.21|1755.01|1760.71|1754.51|33
1653731500000|2022-05-28 09:51:40|1760.98|1754.78|1760.4|1754.2|1761|1754.8|1760.33|1754.13|29
1653731510000|2022-05-28 09:51:50|1760.46|1754.26|1760.18|1753.98|1760.49|1754.29|1760.18|1753.98|30
1653731520000|2022-05-28 09:52:00|1760.17|1753.97|1760.07|1753.87|1760.17|1753.97|1760.05|1753.85|21
1653731530000|2022-05-28 09:52:10|1760.08|1753.88|1760.25|1754.05|1760.28|1754.08|1760.08|1753.88|16
1653731540000|2022-05-28 09:52:20|1760.23|1754.03|1760.21|1754.01|1760.25|1754.05|1760.2|1754|26
1653731550000|2022-05-28 09:52:30|1760.22|1754.02|1759.64|1753.44|1760.23|1754.03|1759.64|1753.44|18
1653731560000|2022-05-28 09:52:40|1759.63|1753.43|1759.7|1753.5|1759.7|1753.5|1759.62|1753.42|23
1653731570000|2022-05-28 09:52:50|1759.68|1753.48|1759.66|1753.46|1759.79|1753.59|1759.65|1753.45|28
1653731580000|2022-05-28 09:53:00|1759.65|1753.45|1760.28|1754.08|1760.45|1754.25|1759.65|1753.45|28
1653731590000|2022-05-28 09:53:10|1760.29|1754.09|1760.21|1754.01|1760.29|1754.09|1760.21|1754.01|16
1653731600000|2022-05-28 09:53:20|1760.22|1754.02|1760.21|1754.01|1760.22|1754.02|1760.21|1754.01|2
1653731610000|2022-05-28 09:53:30|1760.22|1754.02|1759.83|1753.63|1760.22|1754.02|1759.83|1753.63|12
1653731620000|2022-05-28 09:53:40|1759.82|1753.62|1759.76|1753.56|1759.82|1753.62|1759.7|1753.5|12
1653731630000|2022-05-28 09:53:50|1759.69|1753.49|1759.76|1753.56|1759.78|1753.58|1759.67|1753.47|15
1653731640000|2022-05-28 09:54:00|1759.78|1753.58|1759.67|1753.47|1759.81|1753.61|1759.64|1753.44|18
1653731650000|2022-05-28 09:54:10|1759.66|1753.46|1759.29|1753.09|1759.86|1753.66|1759.29|1753.09|22
1653731660000|2022-05-28 09:54:20|1759.27|1753.07|1759.28|1753.08|1759.35|1753.15|1759.21|1753.01|21
1653731670000|2022-05-28 09:54:30|1759.27|1753.07|1759.26|1753.06|1759.33|1753.13|1759.2|1753|25
1653731680000|2022-05-28 09:54:40|1759.23|1753.03|1759.24|1753.04|1759.28|1753.08|1759.14|1752.94|20
1653731690000|2022-05-28 09:54:50|1759.19|1752.99|1758.51|1752.31|1759.24|1753.04|1758.51|1752.31|22
1653731700000|2022-05-28 09:55:00|1758.52|1752.32|1758.5|1752.3|1758.54|1752.34|1758.5|1752.3|11
1653731710000|2022-05-28 09:55:10|1758.48|1752.28|1758.44|1752.24|1758.54|1752.34|1758.43|1752.23|28
1653731720000|2022-05-28 09:55:20|1758.43|1752.23|1758.41|1752.21|1758.45|1752.25|1758.41|1752.21|14
1653731730000|2022-05-28 09:55:30|1758.42|1752.22|1758.39|1752.19|1758.42|1752.22|1758.39|1752.19|12
1653731740000|2022-05-28 09:55:40|1758.4|1752.2|1758.45|1752.25|1758.45|1752.25|1758.39|1752.19|22
1653731750000|2022-05-28 09:55:50|1758.44|1752.24|1758.43|1752.23|1758.45|1752.25|1758.41|1752.21|21
1653731760000|2022-05-28 09:56:00|1758.44|1752.24|1758.01|1751.81|1758.45|1752.25|1758.01|1751.81|16
1653731770000|2022-05-28 09:56:10|1758|1751.8|1756.83|1750.63|1758|1751.8|1756.83|1750.63|24
1653731780000|2022-05-28 09:56:20|1756.84|1750.64|1757.52|1751.32|1757.89|1751.69|1756.72|1750.52|26
1653731790000|2022-05-28 09:56:30|1757.53|1751.33|1757.36|1751.16|1757.55|1751.35|1757.35|1751.15|27
1653731800000|2022-05-28 09:56:40|1757.37|1751.17|1757.21|1751.01|1757.41|1751.21|1757.21|1751.01|20
1653731810000|2022-05-28 09:56:50|1757.2|1751|1756.88|1750.68|1757.2|1751|1756.86|1750.66|13
1653731820000|2022-05-28 09:57:00|1756.9|1750.7|1757|1750.8|1757|1750.8|1756.79|1750.59|23
1653731830000|2022-05-28 09:57:10|1756.98|1750.78|1756.96|1750.76|1757.01|1750.81|1756.91|1750.71|29
1653731840000|2022-05-28 09:57:20|1756.95|1750.75|1756.94|1750.74|1756.97|1750.77|1756.93|1750.73|19
1653731850000|2022-05-28 09:57:30|1756.95|1750.75|1757.34|1751.14|1757.44|1751.24|1756.94|1750.74|25
1653731860000|2022-05-28 09:57:40|1757.37|1751.17|1757.37|1751.17|1757.37|1751.17|1757.33|1751.13|19
1653731870000|2022-05-28 09:57:50|1757.36|1751.16|1757.34|1751.14|1757.37|1751.17|1757.33|1751.13|16
1653731880000|2022-05-28 09:58:00|1757.33|1751.13|1758.19|1751.99|1758.23|1752.03|1757.31|1751.11|27
1653731890000|2022-05-28 09:58:10|1758.18|1751.98|1758|1751.8|1758.21|1752.01|1758|1751.8|23
1653731900000|2022-05-28 09:58:20|1757.99|1751.79|1757.99|1751.79|1758.02|1751.82|1757.98|1751.78|11
1653731910000|2022-05-28 09:58:30|1757.98|1751.78|1759|1752.8|1759|1752.8|1757.98|1751.78|19
1653731920000|2022-05-28 09:58:40|1758.97|1752.77|1759.1|1752.9|1759.12|1752.92|1758.97|1752.77|31
1653731930000|2022-05-28 09:58:50|1759.13|1752.93|1759.25|1753.05|1759.25|1753.05|1759.02|1752.82|29
1653731940000|2022-05-28 09:59:00|1759.24|1753.04|1759.12|1752.92|1759.24|1753.04|1759.05|1752.85|24
1653731950000|2022-05-28 09:59:10|1759.11|1752.91|1759.24|1753.04|1759.24|1753.04|1759.05|1752.85|20
1653731960000|2022-05-28 09:59:20|1759.26|1753.06|1759.24|1753.04|1759.31|1753.11|1759.15|1752.95|29
1653731970000|2022-05-28 09:59:30|1759.27|1753.07|1759.25|1753.05|1759.32|1753.12|1759.2|1753|33
1653731980000|2022-05-28 09:59:40|1759.27|1753.07|1759.11|1752.91|1759.28|1753.08|1759.1|1752.9|25
1653731990000|2022-05-28 09:59:50|1759.06|1752.86|1758.07|1751.87|1759.17|1752.97|1757.96|1751.76|31
1653732000000|2022-05-28 10:00:00|1758.13|1751.93|1757.6|1751.4|1758.17|1751.97|1757.57|1751.37|26
1653732010000|2022-05-28 10:00:10|1757.62|1751.42|1757.83|1751.63|1758.31|1752.11|1757.62|1751.42|31
1653732020000|2022-05-28 10:00:20|1757.84|1751.64|1757.93|1751.73|1758|1751.8|1757.82|1751.62|22
1653732030000|2022-05-28 10:00:30|1757.94|1751.74|1757.94|1751.74|1757.96|1751.76|1757.93|1751.73|5
1653732040000|2022-05-28 10:00:40|1757.92|1751.72|1757.93|1751.73|1757.98|1751.78|1757.92|1751.72|16
1653732050000|2022-05-28 10:00:50|1757.92|1751.72|1757.93|1751.73|1757.97|1751.77|1757.91|1751.71|16
1653732060000|2022-05-28 10:01:00|1757.92|1751.72|1758.53|1752.33|1758.61|1752.41|1757.79|1751.59|29
1653732070000|2022-05-28 10:01:10|1758.52|1752.32|1758.59|1752.39|1758.69|1752.49|1758.51|1752.31|20
1653732080000|2022-05-28 10:01:20|1758.58|1752.38|1759.05|1752.85|1759.06|1752.86|1758.46|1752.26|27
1653732090000|2022-05-28 10:01:30|1759.06|1752.86|1758.99|1752.79|1759.09|1752.89|1758.91|1752.71|28
1653732100000|2022-05-28 10:01:40|1759.01|1752.81|1759.2|1753|1759.39|1753.19|1758.82|1752.62|28
1653732110000|2022-05-28 10:01:50|1759.18|1752.98|1759.04|1752.84|1759.3|1753.1|1758.87|1752.67|28
1653732120000|2022-05-28 10:02:00|1759|1752.8|1759.09|1752.89|1759.13|1752.93|1758.93|1752.73|25
1653732130000|2022-05-28 10:02:10|1759.1|1752.9|1759.02|1752.82|1759.22|1753.02|1758.98|1752.78|33
1653732140000|2022-05-28 10:02:20|1759.04|1752.84|1758.9|1752.7|1759.17|1752.97|1758.88|1752.68|29
1653732150000|2022-05-28 10:02:30|1758.91|1752.71|1759.27|1753.07|1759.44|1753.24|1758.88|1752.68|24
1653732160000|2022-05-28 10:02:40|1759.3|1753.1|1759.76|1753.56|1759.76|1753.56|1759.27|1753.07|15
1653732170000|2022-05-28 10:02:50|1759.77|1753.57|1759.85|1753.65|1759.88|1753.68|1759.58|1753.38|28
1653732180000|2022-05-28 10:03:00|1759.84|1753.64|1759.57|1753.37|1760.07|1753.87|1759.54|1753.34|28
1653732190000|2022-05-28 10:03:10|1759.62|1753.42|1758.9|1752.7|1759.62|1753.42|1758.5|1752.3|30
1653732200000|2022-05-28 10:03:20|1758.87|1752.67|1758.67|1752.47|1758.87|1752.67|1758.63|1752.43|27
1653732210000|2022-05-28 10:03:30|1758.69|1752.49|1758.57|1752.37|1758.69|1752.49|1758.49|1752.29|26
1653732220000|2022-05-28 10:03:40|1758.56|1752.36|1758.07|1751.87|1758.6|1752.4|1758.07|1751.87|24
1653732230000|2022-05-28 10:03:50|1758.08|1751.88|1757.69|1751.49|1758.14|1751.94|1757.59|1751.39|29
1653732240000|2022-05-28 10:04:00|1757.71|1751.51|1757.41|1751.21|1757.71|1751.51|1757.41|1751.21|22
1653732250000|2022-05-28 10:04:10|1757.42|1751.22|1757.13|1750.93|1757.56|1751.36|1756.67|1750.47|30
1653732260000|2022-05-28 10:04:20|1757.14|1750.94|1757.11|1750.91|1757.14|1750.94|1757.11|1750.91|12
1653732270000|2022-05-28 10:04:30|1757.1|1750.9|1757.07|1750.87|1757.11|1750.91|1757.05|1750.85|9
1653732280000|2022-05-28 10:04:40|1757.06|1750.86|1756.51|1750.31|1757.07|1750.87|1756.51|1750.31|28
1653732290000|2022-05-28 10:04:50|1756.52|1750.32|1756.51|1750.31|1756.54|1750.34|1756.49|1750.29|26
1653732300000|2022-05-28 10:05:00|1756.52|1750.32|1757.88|1751.68|1757.88|1751.68|1756.49|1750.29|33
1653732310000|2022-05-28 10:05:10|1757.91|1751.71|1757.88|1751.68|1757.92|1751.72|1757.7|1751.5|28
1653732320000|2022-05-28 10:05:20|1757.89|1751.69|1757.89|1751.69|1758|1751.8|1757.87|1751.67|30
1653732330000|2022-05-28 10:05:30|1757.88|1751.68|1758.19|1751.99|1758.25|1752.05|1757.88|1751.68|29
1653732340000|2022-05-28 10:05:40|1758.15|1751.95|1758.24|1752.04|1758.33|1752.13|1758.15|1751.95|29
1653732350000|2022-05-28 10:05:50|1758.25|1752.05|1758.24|1752.04|1758.3|1752.1|1758.23|1752.03|19
1653732360000|2022-05-28 10:06:00|1758.23|1752.03|1758.27|1752.07|1758.33|1752.13|1758.22|1752.02|29
1653732370000|2022-05-28 10:06:10|1758.29|1752.09|1758.25|1752.05|1758.32|1752.12|1758.23|1752.03|26
1653732380000|2022-05-28 10:06:20|1758.3|1752.1|1758.34|1752.14|1758.39|1752.19|1758.29|1752.09|28
1653732390000|2022-05-28 10:06:30|1758.31|1752.11|1758.43|1752.23|1758.46|1752.26|1758.25|1752.05|28
1653732400000|2022-05-28 10:06:40|1758.44|1752.24|1758.41|1752.21|1758.47|1752.27|1758.37|1752.17|29
1653732410000|2022-05-28 10:06:50|1758.4|1752.2|1757.97|1751.77|1758.46|1752.26|1757.93|1751.73|23
1653732420000|2022-05-28 10:07:00|1758|1751.8|1758.02|1751.82|1758.08|1751.88|1757.9|1751.7|23
1653732430000|2022-05-28 10:07:10|1758.08|1751.88|1757.06|1750.86|1758.08|1751.88|1757.06|1750.86|20
1653732440000|2022-05-28 10:07:20|1757.07|1750.87|1756.61|1750.41|1757.12|1750.92|1756.54|1750.34|31
1653732450000|2022-05-28 10:07:30|1756.6|1750.4|1756.4|1750.2|1756.61|1750.41|1756.4|1750.2|24
1653732460000|2022-05-28 10:07:40|1756.38|1750.18|1755.94|1749.74|1756.38|1750.18|1755.93|1749.73|21
1653732470000|2022-05-28 10:07:50|1755.93|1749.73|1755.57|1749.37|1755.93|1749.73|1755.52|1749.32|21
1653732480000|2022-05-28 10:08:00|1755.56|1749.36|1755.21|1749.01|1755.76|1749.56|1755.21|1749.01|32
1653732490000|2022-05-28 10:08:10|1755.22|1749.02|1754.68|1748.48|1755.22|1749.02|1754.66|1748.46|31
1653732500000|2022-05-28 10:08:20|1754.67|1748.47|1754.05|1747.85|1754.69|1748.49|1753.86|1747.66|30
1653732510000|2022-05-28 10:08:30|1754.04|1747.84|1754.04|1747.84|1754.08|1747.88|1754|1747.8|21
1653732520000|2022-05-28 10:08:40|1754.03|1747.83|1754|1747.8|1754.08|1747.88|1753.97|1747.77|25
1653732530000|2022-05-28 10:08:50|1754.01|1747.81|1753.43|1747.23|1754.01|1747.81|1753.38|1747.18|29
1653732540000|2022-05-28 10:09:00|1753.41|1747.21|1753.85|1747.65|1754.03|1747.83|1753.4|1747.2|24
1653732550000|2022-05-28 10:09:10|1753.86|1747.66|1753.65|1747.45|1753.9|1747.7|1753.65|1747.45|25
1653732560000|2022-05-28 10:09:20|1753.64|1747.44|1753.87|1747.67|1753.93|1747.73|1753.63|1747.43|20
1653732570000|2022-05-28 10:09:30|1753.86|1747.66|1754.16|1747.96|1754.21|1748.01|1753.85|1747.65|25
1653732580000|2022-05-28 10:09:40|1754.17|1747.97|1754.21|1748.01|1754.22|1748.02|1754.1|1747.9|26
1653732590000|2022-05-28 10:09:50|1754.22|1748.02|1754.05|1747.85|1754.8|1748.6|1754.05|1747.85|31
1653732600000|2022-05-28 10:10:00|1754.03|1747.83|1754.28|1748.08|1754.31|1748.11|1753.76|1747.56|27
1653732610000|2022-05-28 10:10:10|1754.27|1748.07|1754.96|1748.76|1754.96|1748.76|1754.19|1747.99|34
1653732620000|2022-05-28 10:10:20|1754.93|1748.73|1755.54|1749.34|1755.54|1749.34|1754.93|1748.73|23
1653732630000|2022-05-28 10:10:30|1755.53|1749.33|1755.1|1748.9|1755.53|1749.33|1755.1|1748.9|20
1653732640000|2022-05-28 10:10:40|1755.11|1748.91|1755.15|1748.95|1755.24|1749.04|1755.09|1748.89|24
1653732650000|2022-05-28 10:10:50|1755.11|1748.91|1755.15|1748.95|1755.15|1748.95|1755.09|1748.89|20
1653732660000|2022-05-28 10:11:00|1755.14|1748.94|1755.37|1749.17|1755.43|1749.23|1755.11|1748.91|29
1653732670000|2022-05-28 10:11:10|1755.4|1749.2|1755.3|1749.1|1755.59|1749.39|1755.28|1749.08|29
1653732680000|2022-05-28 10:11:20|1755.31|1749.11|1755.26|1749.06|1755.39|1749.19|1755.26|1749.06|25
1653732690000|2022-05-28 10:11:30|1755.25|1749.05|1755.35|1749.15|1755.35|1749.15|1755.25|1749.05|16
1653732700000|2022-05-28 10:11:40|1755.34|1749.14|1755.29|1749.09|1755.34|1749.14|1755.28|1749.08|26
1653732710000|2022-05-28 10:11:50|1755.28|1749.08|1754.46|1748.26|1755.3|1749.1|1754.46|1748.26|20
1653732720000|2022-05-28 10:12:00|1754.47|1748.27|1755.03|1748.83|1755.06|1748.86|1754.47|1748.27|31
1653732730000|2022-05-28 10:12:10|1755.07|1748.87|1755.66|1749.46|1755.75|1749.55|1755|1748.8|34
1653732740000|2022-05-28 10:12:20|1755.59|1749.39|1755.32|1749.12|1755.59|1749.39|1755.27|1749.07|28
1653732750000|2022-05-28 10:12:30|1755.31|1749.11|1754.7|1748.5|1755.31|1749.11|1754.7|1748.5|26
1653732760000|2022-05-28 10:12:40|1754.66|1748.46|1754.88|1748.68|1755.06|1748.86|1754.66|1748.46|31
1653732770000|2022-05-28 10:12:50|1754.89|1748.69|1754.79|1748.59|1754.89|1748.69|1754.78|1748.58|24
1653732780000|2022-05-28 10:13:00|1754.78|1748.58|1754.08|1747.88|1754.79|1748.59|1754.06|1747.86|23
1653732790000|2022-05-28 10:13:10|1754.09|1747.89|1754.09|1747.89|1754.1|1747.9|1754.07|1747.87|18
1653732800000|2022-05-28 10:13:20|1754.11|1747.91|1753.96|1747.76|1754.19|1747.99|1753.93|1747.73|23
1653732810000|2022-05-28 10:13:30|1753.94|1747.74|1753.95|1747.75|1753.97|1747.77|1753.94|1747.74|18
1653732820000|2022-05-28 10:13:40|1753.96|1747.76|1753.65|1747.45|1754.04|1747.84|1753.65|1747.45|27
1653732830000|2022-05-28 10:13:50|1753.63|1747.43|1753.01|1746.81|1753.63|1747.43|1752.97|1746.77|27
1653732840000|2022-05-28 10:14:00|1753.03|1746.83|1753.2|1747|1753.2|1747|1752.9|1746.7|32
1653732850000|2022-05-28 10:14:10|1753.3|1747.1|1753.11|1746.91|1753.79|1747.59|1753.11|1746.91|26
1653732860000|2022-05-28 10:14:20|1753.13|1746.93|1753.06|1746.86|1753.14|1746.94|1753.03|1746.83|29
1653732870000|2022-05-28 10:14:30|1753.05|1746.85|1753.04|1746.84|1753.07|1746.87|1752.99|1746.79|22
1653732880000|2022-05-28 10:14:40|1753.07|1746.87|1752.66|1746.46|1753.08|1746.88|1752.66|1746.46|21
1653732890000|2022-05-28 10:14:50|1752.65|1746.45|1752.56|1746.36|1752.76|1746.56|1752.56|1746.36|23
1653732900000|2022-05-28 10:15:00|1752.57|1746.37|1752.65|1746.45|1752.69|1746.49|1752.55|1746.35|33
1653732910000|2022-05-28 10:15:10|1752.6|1746.4|1752.66|1746.46|1752.72|1746.52|1752.57|1746.37|32
1653732920000|2022-05-28 10:15:20|1752.62|1746.42|1754.8|1748.6|1754.82|1748.62|1752.6|1746.4|31
1653732930000|2022-05-28 10:15:30|1754.84|1748.64|1754.76|1748.56|1754.89|1748.69|1754.56|1748.36|30
1653732940000|2022-05-28 10:15:40|1754.78|1748.58|1754.95|1748.75|1754.96|1748.76|1754.68|1748.48|30
1653732950000|2022-05-28 10:15:50|1754.9|1748.7|1755.19|1748.99|1755.24|1749.04|1754.89|1748.69|24
1653732960000|2022-05-28 10:16:00|1755.23|1749.03|1755.33|1749.13|1755.45|1749.25|1755.19|1748.99|24
1653732970000|2022-05-28 10:16:10|1755.34|1749.14|1755.9|1749.7|1755.91|1749.71|1755.34|1749.14|31
1653732980000|2022-05-28 10:16:20|1755.92|1749.72|1755.7|1749.5|1755.95|1749.75|1755.48|1749.28|26
1653732990000|2022-05-28 10:16:30|1755.71|1749.51|1755.67|1749.47|1755.71|1749.51|1755.65|1749.45|21
1653733000000|2022-05-28 10:16:40|1755.66|1749.46|1755.51|1749.31|1755.66|1749.46|1755.5|1749.3|15
1653733010000|2022-05-28 10:16:50|1755.49|1749.29|1755.32|1749.12|1755.52|1749.32|1755.32|1749.12|19
1653733020000|2022-05-28 10:17:00|1755.31|1749.11|1755.34|1749.14|1755.37|1749.17|1755.29|1749.09|13
1653733030000|2022-05-28 10:17:10|1755.33|1749.13|1755.55|1749.35|1755.67|1749.47|1755.33|1749.13|21
1653733040000|2022-05-28 10:17:20|1755.61|1749.41|1755.75|1749.55|1755.75|1749.55|1755.54|1749.34|24
1653733050000|2022-05-28 10:17:30|1755.79|1749.59|1755.93|1749.73|1755.95|1749.75|1755.76|1749.56|22
1653733060000|2022-05-28 10:17:40|1755.96|1749.76|1755.52|1749.32|1755.96|1749.76|1755.52|1749.32|31
1653733070000|2022-05-28 10:17:50|1755.53|1749.33|1755.57|1749.37|1755.58|1749.38|1755.46|1749.26|31
1653733080000|2022-05-28 10:18:00|1755.59|1749.39|1756.21|1750.01|1756.28|1750.08|1755.52|1749.32|30
1653733090000|2022-05-28 10:18:10|1756.2|1750|1754.28|1748.08|1756.22|1750.02|1754.27|1748.07|35
1653733100000|2022-05-28 10:18:20|1754.23|1748.03|1753.97|1747.77|1754.53|1748.33|1753.77|1747.57|32
1653733110000|2022-05-28 10:18:30|1754|1747.8|1753.64|1747.44|1754.12|1747.92|1753.64|1747.44|30
1653733120000|2022-05-28 10:18:40|1753.7|1747.5|1753.86|1747.66|1753.95|1747.75|1753.7|1747.5|32
1653733130000|2022-05-28 10:18:50|1753.85|1747.65|1753.83|1747.63|1753.87|1747.67|1753.76|1747.56|22
1653733140000|2022-05-28 10:19:00|1753.82|1747.62|1753.73|1747.53|1753.86|1747.66|1753.7|1747.5|25
1653733150000|2022-05-28 10:19:10|1753.7|1747.5|1754.38|1748.18|1754.52|1748.32|1753.65|1747.45|28
1653733160000|2022-05-28 10:19:20|1754.39|1748.19|1754.42|1748.22|1754.53|1748.33|1754.39|1748.19|28
1653733170000|2022-05-28 10:19:30|1754.43|1748.23|1754.3|1748.1|1754.43|1748.23|1754.27|1748.07|26
1653733180000|2022-05-28 10:19:40|1754.28|1748.08|1753.61|1747.41|1754.3|1748.1|1753.54|1747.34|31
1653733190000|2022-05-28 10:19:50|1753.6|1747.4|1753.53|1747.33|1753.63|1747.43|1753.53|1747.33|25
1653733200000|2022-05-28 10:20:00|1753.49|1747.29|1753.47|1747.27|1753.5|1747.3|1753.35|1747.15|26
1653733210000|2022-05-28 10:20:10|1753.46|1747.26|1753.73|1747.53|1753.75|1747.55|1753.45|1747.25|26
1653733220000|2022-05-28 10:20:20|1753.72|1747.52|1753.59|1747.39|1753.75|1747.55|1753.58|1747.38|21
1653733230000|2022-05-28 10:20:30|1753.6|1747.4|1753.61|1747.41|1753.61|1747.41|1753.4|1747.2|30
1653733240000|2022-05-28 10:20:40|1753.6|1747.4|1753.59|1747.39|1753.65|1747.45|1753.56|1747.36|23
1653733250000|2022-05-28 10:20:50|1753.56|1747.36|1753.44|1747.24|1753.7|1747.5|1753.44|1747.24|28
1653733260000|2022-05-28 10:21:00|1753.43|1747.23|1753.66|1747.46|1753.75|1747.55|1753.4|1747.2|23
1653733270000|2022-05-28 10:21:10|1753.62|1747.42|1753.59|1747.39|1753.69|1747.49|1753.57|1747.37|21
1653733280000|2022-05-28 10:21:20|1753.6|1747.4|1753.57|1747.37|1753.61|1747.41|1753.55|1747.35|18
1653733290000|2022-05-28 10:21:30|1753.58|1747.38|1753.56|1747.36|1753.59|1747.39|1753.53|1747.33|24
1653733300000|2022-05-28 10:21:40|1753.59|1747.39|1753.87|1747.67|1753.87|1747.67|1753.53|1747.33|22
1653733310000|2022-05-28 10:21:50|1753.88|1747.68|1753.54|1747.34|1753.88|1747.68|1753.52|1747.32|32
1653733320000|2022-05-28 10:22:00|1753.55|1747.35|1753.84|1747.64|1753.84|1747.64|1753.52|1747.32|24
1653733330000|2022-05-28 10:22:10|1753.85|1747.65|1753.7|1747.5|1753.85|1747.65|1753.62|1747.42|32
1653733340000|2022-05-28 10:22:20|1753.63|1747.43|1754.92|1748.72|1754.92|1748.72|1753.53|1747.33|33
1653733350000|2022-05-28 10:22:30|1755.29|1749.09|1755.37|1749.17|1755.53|1749.33|1754.93|1748.73|34
1653733360000|2022-05-28 10:22:40|1755.34|1749.14|1755.29|1749.09|1755.41|1749.21|1755.25|1749.05|30
1653733370000|2022-05-28 10:22:50|1755.22|1749.02|1755.33|1749.13|1755.38|1749.18|1755.16|1748.96|30
1653733380000|2022-05-28 10:23:00|1755.32|1749.12|1756.15|1749.95|1756.2|1750|1755.09|1748.89|34
1653733390000|2022-05-28 10:23:10|1756.14|1749.94|1757.92|1751.72|1757.92|1751.72|1756.14|1749.94|35
1653733400000|2022-05-28 10:23:20|1758.04|1751.84|1758|1751.8|1758.23|1752.03|1757.76|1751.56|28
1653733410000|2022-05-28 10:23:30|1757.98|1751.78|1758.03|1751.83|1758.05|1751.85|1757.84|1751.64|24
1653733420000|2022-05-28 10:23:40|1758|1751.8|1759.62|1753.42|1759.63|1753.43|1757.99|1751.79|34
1653733430000|2022-05-28 10:23:50|1759.6|1753.4|1762.42|1756.22|1762.44|1756.24|1759.6|1753.4|38
1653733440000|2022-05-28 10:24:00|1762.39|1756.19|1763.62|1757.42|1763.94|1757.74|1762.39|1756.19|38
1653733450000|2022-05-28 10:24:10|1763.56|1757.36|1762.02|1755.82|1763.74|1757.54|1762.01|1755.81|35
1653733460000|2022-05-28 10:24:20|1762.05|1755.85|1762.04|1755.84|1762.19|1755.99|1761.97|1755.77|31
1653733470000|2022-05-28 10:24:30|1762.38|1756.18|1761.43|1755.23|1762.56|1756.36|1761.34|1755.14|34
1653733480000|2022-05-28 10:24:40|1761.42|1755.22|1761.21|1755.01|1761.45|1755.25|1761.2|1755|30
1653733490000|2022-05-28 10:24:50|1761.2|1755|1762.31|1756.11|1762.33|1756.13|1761.18|1754.98|33
1653733500000|2022-05-28 10:25:00|1762.32|1756.12|1763.85|1757.65|1763.96|1757.76|1762.29|1756.09|36
1653733510000|2022-05-28 10:25:10|1763.88|1757.68|1763.42|1757.22|1763.92|1757.72|1763.38|1757.18|35
1653733520000|2022-05-28 10:25:20|1763.41|1757.21|1763.4|1757.2|1763.41|1757.21|1763.29|1757.09|23
1653733530000|2022-05-28 10:25:30|1763.41|1757.21|1763.3|1757.1|1763.42|1757.22|1763.3|1757.1|27
1653733540000|2022-05-28 10:25:40|1763.25|1757.05|1763.22|1757.02|1763.34|1757.14|1763.22|1757.02|27
1653733550000|2022-05-28 10:25:50|1763.26|1757.06|1762.24|1756.04|1763.27|1757.07|1762.24|1756.04|32
1653733560000|2022-05-28 10:26:00|1762.23|1756.03|1762.02|1755.82|1762.35|1756.15|1761.98|1755.78|27
1653733570000|2022-05-28 10:26:10|1762.03|1755.83|1763.13|1756.93|1763.26|1757.06|1762|1755.8|27
1653733580000|2022-05-28 10:26:20|1763.12|1756.92|1762.9|1756.7|1763.12|1756.92|1762.81|1756.61|30
1653733590000|2022-05-28 10:26:30|1762.91|1756.71|1762.31|1756.11|1763.06|1756.86|1762.29|1756.09|33
1653733600000|2022-05-28 10:26:40|1762.32|1756.12|1762.9|1756.7|1762.92|1756.72|1762.32|1756.12|28
1653733610000|2022-05-28 10:26:50|1762.91|1756.71|1762.87|1756.67|1762.95|1756.75|1762.81|1756.61|27
1653733620000|2022-05-28 10:27:00|1762.84|1756.64|1762.95|1756.75|1763.13|1756.93|1762.8|1756.6|32
1653733630000|2022-05-28 10:27:10|1762.97|1756.77|1763.5|1757.3|1763.54|1757.34|1762.97|1756.77|31
1653733640000|2022-05-28 10:27:20|1763.48|1757.28|1763.47|1757.27|1763.52|1757.32|1763.43|1757.23|27
1653733650000|2022-05-28 10:27:30|1763.46|1757.26|1763.54|1757.34|1763.59|1757.39|1763.43|1757.23|34
1653733660000|2022-05-28 10:27:40|1763.55|1757.35|1763.63|1757.43|1763.65|1757.45|1763.52|1757.32|24
1653733670000|2022-05-28 10:27:50|1763.61|1757.41|1763.64|1757.44|1763.64|1757.44|1763.56|1757.36|32
1653733680000|2022-05-28 10:28:00|1763.66|1757.46|1763.07|1756.87|1763.68|1757.48|1763.01|1756.81|28
1653733690000|2022-05-28 10:28:10|1763.03|1756.83|1762.87|1756.67|1763.03|1756.83|1762.82|1756.62|29
1653733700000|2022-05-28 10:28:20|1762.88|1756.68|1763.48|1757.28|1763.5|1757.3|1762.86|1756.66|25
1653733710000|2022-05-28 10:28:30|1763.49|1757.29|1763.39|1757.19|1763.49|1757.29|1763.32|1757.12|29
1653733720000|2022-05-28 10:28:40|1763.41|1757.21|1763.66|1757.46|1763.66|1757.46|1763.41|1757.21|24
1653733730000|2022-05-28 10:28:50|1763.65|1757.45|1764.42|1758.22|1764.42|1758.22|1763.61|1757.41|33
1653733740000|2022-05-28 10:29:00|1764.59|1758.39|1764.66|1758.46|1764.7|1758.5|1764.41|1758.21|35
1653733750000|2022-05-28 10:29:10|1764.63|1758.43|1764.6|1758.4|1764.65|1758.45|1764.48|1758.28|31
1653733760000|2022-05-28 10:29:20|1764.54|1758.34|1764.6|1758.4|1764.63|1758.43|1764.48|1758.28|35
1653733770000|2022-05-28 10:29:30|1764.59|1758.39|1764.64|1758.44|1764.64|1758.44|1764.48|1758.28|31
1653733780000|2022-05-28 10:29:40|1764.63|1758.43|1764.35|1758.15|1764.65|1758.45|1764.29|1758.09|32
1653733790000|2022-05-28 10:29:50|1764.4|1758.2|1764.4|1758.2|1764.55|1758.35|1764.34|1758.14|27
1653733800000|2022-05-28 10:30:00|1764.41|1758.21|1764.33|1758.13|1764.48|1758.28|1764.27|1758.07|38
1653733810000|2022-05-28 10:30:10|1764.31|1758.11|1764.98|1758.78|1765.13|1758.93|1764.31|1758.11|39
1653733820000|2022-05-28 10:30:20|1764.95|1758.75|1765.04|1758.84|1765.11|1758.91|1764.86|1758.66|31
1653733830000|2022-05-28 10:30:30|1765.02|1758.82|1765.02|1758.82|1765.12|1758.92|1764.89|1758.69|35
1653733840000|2022-05-28 10:30:40|1765.01|1758.81|1764.95|1758.75|1765.09|1758.89|1764.95|1758.75|30
1653733850000|2022-05-28 10:30:50|1764.9|1758.7|1764.98|1758.78|1765.04|1758.84|1764.88|1758.68|27
1653733860000|2022-05-28 10:31:00|1764.95|1758.75|1764.41|1758.21|1764.95|1758.75|1764.25|1758.05|31
1653733870000|2022-05-28 10:31:10|1764.48|1758.28|1764.13|1757.93|1764.58|1758.38|1764.12|1757.92|30
1653733880000|2022-05-28 10:31:20|1764.14|1757.94|1764.08|1757.88|1764.28|1758.08|1764.08|1757.88|32
1653733890000|2022-05-28 10:31:30|1764.07|1757.87|1763.62|1757.42|1764.12|1757.92|1763.6|1757.4|24
1653733900000|2022-05-28 10:31:40|1763.58|1757.38|1763.04|1756.84|1763.63|1757.43|1762.99|1756.79|28
1653733910000|2022-05-28 10:31:50|1763.03|1756.83|1763|1756.8|1763.06|1756.86|1762.94|1756.74|18
1653733920000|2022-05-28 10:32:00|1763.01|1756.81|1761.81|1755.61|1763.01|1756.81|1761.81|1755.61|28
1653733930000|2022-05-28 10:32:10|1761.78|1755.58|1761.44|1755.24|1761.78|1755.58|1761.42|1755.22|29
1653733940000|2022-05-28 10:32:20|1761.46|1755.26|1761.94|1755.74|1762.04|1755.84|1761.43|1755.23|31
1653733950000|2022-05-28 10:32:30|1761.93|1755.73|1761.9|1755.7|1761.93|1755.73|1761.87|1755.67|27
1653733960000|2022-05-28 10:32:40|1761.92|1755.72|1761.48|1755.28|1761.92|1755.72|1761.48|1755.28|26
1653733970000|2022-05-28 10:32:50|1761.5|1755.3|1761.43|1755.23|1761.5|1755.3|1761.39|1755.19|23
1653733980000|2022-05-28 10:33:00|1761.42|1755.22|1761.39|1755.19|1761.45|1755.25|1761.39|1755.19|18
1653733990000|2022-05-28 10:33:10|1761.4|1755.2|1761.59|1755.39|1761.61|1755.41|1761.38|1755.18|23
1653734000000|2022-05-28 10:33:20|1761.56|1755.36|1761.69|1755.49|1761.73|1755.53|1761.51|1755.31|25
1653734010000|2022-05-28 10:33:30|1761.7|1755.5|1761.59|1755.39|1761.74|1755.54|1761.59|1755.39|29
1653734020000|2022-05-28 10:33:40|1761.25|1755.05|1760.83|1754.63|1761.25|1755.05|1760.76|1754.56|25
1653734030000|2022-05-28 10:33:50|1760.85|1754.65|1760.83|1754.63|1760.85|1754.65|1760.8|1754.6|28
1653734040000|2022-05-28 10:34:00|1760.82|1754.62|1760.8|1754.6|1760.85|1754.65|1760.79|1754.59|18
1653734050000|2022-05-28 10:34:10|1760.81|1754.61|1760.76|1754.56|1760.81|1754.61|1760.74|1754.54|19
1653734060000|2022-05-28 10:34:20|1760.75|1754.55|1760.75|1754.55|1760.79|1754.59|1760.74|1754.54|28
1653734070000|2022-05-28 10:34:30|1760.76|1754.56|1761.39|1755.19|1761.39|1755.19|1760.74|1754.54|30
1653734080000|2022-05-28 10:34:40|1761.37|1755.17|1761.24|1755.04|1761.37|1755.17|1761.16|1754.96|32
1653734090000|2022-05-28 10:34:50|1761.23|1755.03|1761.25|1755.05|1761.36|1755.16|1761.23|1755.03|32
1653734100000|2022-05-28 10:35:00|1761.26|1755.06|1761.26|1755.06|1761.37|1755.17|1761.22|1755.02|31
1653734110000|2022-05-28 10:35:10|1761.36|1755.16|1761.44|1755.24|1761.47|1755.27|1761.33|1755.13|34
1653734120000|2022-05-28 10:35:20|1761.38|1755.18|1761.41|1755.21|1761.44|1755.24|1761.32|1755.12|27
1653734130000|2022-05-28 10:35:30|1761.43|1755.23|1761.44|1755.24|1761.44|1755.24|1761.32|1755.12|27
1653734140000|2022-05-28 10:35:40|1761.37|1755.17|1761.34|1755.14|1761.44|1755.24|1761.31|1755.11|19
1653734150000|2022-05-28 10:35:50|1761.35|1755.15|1761.27|1755.07|1761.39|1755.19|1761.26|1755.06|27
1653734160000|2022-05-28 10:36:00|1761.29|1755.09|1761.26|1755.06|1761.35|1755.15|1761.26|1755.06|15
1653734170000|2022-05-28 10:36:10|1761.28|1755.08|1760.72|1754.52|1761.28|1755.08|1760.7|1754.5|13
1653734180000|2022-05-28 10:36:20|1760.71|1754.51|1760.98|1754.78|1761|1754.8|1760.71|1754.51|17
1653734190000|2022-05-28 10:36:30|1761|1754.8|1760.28|1754.08|1761.05|1754.85|1760.27|1754.07|34
1653734200000|2022-05-28 10:36:40|1760.26|1754.06|1759.57|1753.37|1760.26|1754.06|1759.56|1753.36|22
1653734210000|2022-05-28 10:36:50|1759.58|1753.38|1759.57|1753.37|1759.59|1753.39|1759.56|1753.36|15
1653734220000|2022-05-28 10:37:00|1759.58|1753.38|1759.63|1753.43|1759.63|1753.43|1759.57|1753.37|21
1653734230000|2022-05-28 10:37:10|1759.62|1753.42|1759.57|1753.37|1759.62|1753.42|1759.57|1753.37|19
1653734240000|2022-05-28 10:37:20|1759.59|1753.39|1760.12|1753.92|1760.14|1753.94|1759.59|1753.39|21
1653734250000|2022-05-28 10:37:30|1760.05|1753.85|1760.13|1753.93|1760.14|1753.94|1760.05|1753.85|23
1653734260000|2022-05-28 10:37:40|1760.09|1753.89|1760.11|1753.91|1760.13|1753.93|1759.99|1753.79|14
1653734270000|2022-05-28 10:37:50|1760.09|1753.89|1760.27|1754.07|1760.27|1754.07|1759.99|1753.79|24
1653734280000|2022-05-28 10:38:00|1760.46|1754.26|1760.51|1754.31|1760.54|1754.34|1760.46|1754.26|21
1653734290000|2022-05-28 10:38:10|1760.5|1754.3|1760.31|1754.11|1760.52|1754.32|1760.3|1754.1|19
1653734300000|2022-05-28 10:38:20|1760.32|1754.12|1760.44|1754.24|1760.46|1754.26|1760.31|1754.11|26
1653734310000|2022-05-28 10:38:30|1760.45|1754.25|1759.77|1753.57|1760.46|1754.26|1759.77|1753.57|28
1653734320000|2022-05-28 10:38:40|1759.76|1753.56|1759.66|1753.46|1759.76|1753.56|1759.59|1753.39|15
1653734330000|2022-05-28 10:38:50|1759.65|1753.45|1759.63|1753.43|1759.7|1753.5|1759.63|1753.43|24
1653734340000|2022-05-28 10:39:00|1759.62|1753.42|1759.65|1753.45|1759.67|1753.47|1759.6|1753.4|15
1653734350000|2022-05-28 10:39:10|1759.66|1753.46|1759.63|1753.43|1759.73|1753.53|1759.62|1753.42|23
1653734360000|2022-05-28 10:39:20|1759.65|1753.45|1758.55|1752.35|1759.7|1753.5|1758.34|1752.14|34
1653734370000|2022-05-28 10:39:30|1758.52|1752.32|1758.33|1752.13|1758.52|1752.32|1758.28|1752.08|23
1653734380000|2022-05-28 10:39:40|1758.34|1752.14|1758.71|1752.51|1758.77|1752.57|1758.34|1752.14|26
1653734390000|2022-05-28 10:39:50|1758.67|1752.47|1758.56|1752.36|1758.69|1752.49|1758.55|1752.35|20
1653734400000|2022-05-28 10:40:00|1758.57|1752.37|1757.04|1750.84|1758.59|1752.39|1756.64|1750.44|31
1653734410000|2022-05-28 10:40:10|1757.07|1750.87|1756.98|1750.78|1757.16|1750.96|1756.96|1750.76|35
1653734420000|2022-05-28 10:40:20|1756.95|1750.75|1756.43|1750.23|1756.95|1750.75|1756.43|1750.23|28
1653734430000|2022-05-28 10:40:30|1756.44|1750.24|1756.49|1750.29|1756.6|1750.4|1756.44|1750.24|30
1653734440000|2022-05-28 10:40:40|1756.56|1750.36|1756.47|1750.27|1756.56|1750.36|1756.43|1750.23|31
1653734450000|2022-05-28 10:40:50|1756.48|1750.28|1756.65|1750.45|1756.71|1750.51|1756.46|1750.26|29
1653734460000|2022-05-28 10:41:00|1756.66|1750.46|1756.59|1750.39|1756.66|1750.46|1756.5|1750.3|26
1653734470000|2022-05-28 10:41:10|1756.56|1750.36|1756.22|1750.02|1756.59|1750.39|1756.22|1750.02|33
1653734480000|2022-05-28 10:41:20|1756.17|1749.97|1756.27|1750.07|1756.37|1750.17|1756.17|1749.97|30
1653734490000|2022-05-28 10:41:30|1756.28|1750.08|1757.18|1750.98|1757.27|1751.07|1756.28|1750.08|35
1653734500000|2022-05-28 10:41:40|1757.24|1751.04|1757.22|1751.02|1757.26|1751.06|1757.15|1750.95|31
1653734510000|2022-05-28 10:41:50|1757.21|1751.01|1756.99|1750.79|1757.21|1751.01|1756.96|1750.76|31
1653734520000|2022-05-28 10:42:00|1757|1750.8|1756.5|1750.3|1757.2|1751|1756.37|1750.17|27
1653734530000|2022-05-28 10:42:10|1756.49|1750.29|1756.52|1750.32|1756.54|1750.34|1756.46|1750.26|23
1653734540000|2022-05-28 10:42:20|1756.53|1750.33|1756.45|1750.25|1756.54|1750.34|1756.4|1750.2|24
1653734550000|2022-05-28 10:42:30|1756.44|1750.24|1756.5|1750.3|1756.5|1750.3|1756.39|1750.19|26
1653734560000|2022-05-28 10:42:40|1756.47|1750.27|1756.71|1750.51|1756.73|1750.53|1756.33|1750.13|33
1653734570000|2022-05-28 10:42:50|1756.54|1750.34|1756.4|1750.2|1756.54|1750.34|1756.29|1750.09|22
1653734580000|2022-05-28 10:43:00|1756.37|1750.17|1756.37|1750.17|1756.55|1750.35|1756.3|1750.1|29
1653734590000|2022-05-28 10:43:10|1756.38|1750.18|1756.52|1750.32|1756.52|1750.32|1756.3|1750.1|28
1653734600000|2022-05-28 10:43:20|1756.48|1750.28|1756.01|1749.81|1756.52|1750.32|1755.93|1749.73|34
1653734610000|2022-05-28 10:43:30|1756.03|1749.83|1756.03|1749.83|1756.05|1749.85|1755.97|1749.77|25
1653734620000|2022-05-28 10:43:40|1756.06|1749.86|1756.02|1749.82|1756.11|1749.91|1755.99|1749.79|26
1653734630000|2022-05-28 10:43:50|1756.01|1749.81|1755.95|1749.75|1756.02|1749.82|1755.92|1749.72|23
1653734640000|2022-05-28 10:44:00|1755.94|1749.74|1756.29|1750.09|1756.36|1750.16|1755.94|1749.74|27
1653734650000|2022-05-28 10:44:10|1756.3|1750.1|1756.32|1750.12|1756.36|1750.16|1756.3|1750.1|15
1653734660000|2022-05-28 10:44:20|1756.33|1750.13|1756.27|1750.07|1756.33|1750.13|1756.24|1750.04|21
1653734670000|2022-05-28 10:44:30|1756.29|1750.09|1756.29|1750.09|1756.3|1750.1|1756.25|1750.05|22
1653734680000|2022-05-28 10:44:40|1756.28|1750.08|1756.26|1750.06|1756.32|1750.12|1756.25|1750.05|25
1653734690000|2022-05-28 10:44:50|1756.28|1750.08|1756.31|1750.11|1756.31|1750.11|1756.26|1750.06|18
1653734700000|2022-05-28 10:45:00|1756.32|1750.12|1757.7|1751.5|1757.76|1751.56|1756.29|1750.09|36
1653734710000|2022-05-28 10:45:10|1757.72|1751.52|1758.17|1751.97|1758.3|1752.1|1757.62|1751.42|31
1653734720000|2022-05-28 10:45:20|1758.25|1752.05|1759.38|1753.18|1759.45|1753.25|1758.25|1752.05|36
1653734730000|2022-05-28 10:45:30|1759.34|1753.14|1759.24|1753.04|1759.38|1753.18|1759.24|1753.04|33
1653734740000|2022-05-28 10:45:40|1759.28|1753.08|1759.37|1753.17|1759.37|1753.17|1759.24|1753.04|27
1653734750000|2022-05-28 10:45:50|1759.35|1753.15|1759.4|1753.2|1759.41|1753.21|1759.31|1753.11|21
1653734760000|2022-05-28 10:46:00|1759.41|1753.21|1758.55|1752.35|1759.46|1753.26|1758.55|1752.35|31
1653734770000|2022-05-28 10:46:10|1758.56|1752.36|1758.56|1752.36|1758.62|1752.42|1758.49|1752.29|20
1653734780000|2022-05-28 10:46:20|1758.55|1752.35|1758.67|1752.47|1758.71|1752.51|1758.51|1752.31|26
1653734790000|2022-05-28 10:46:30|1758.65|1752.45|1758.53|1752.33|1758.67|1752.47|1758.47|1752.27|26
1653734800000|2022-05-28 10:46:40|1758.54|1752.34|1757.06|1750.86|1758.54|1752.34|1757|1750.8|31
1653734810000|2022-05-28 10:46:50|1757.08|1750.88|1756.73|1750.53|1757.23|1751.03|1756.71|1750.51|28
1653734820000|2022-05-28 10:47:00|1756.75|1750.55|1756.27|1750.07|1756.78|1750.58|1756.27|1750.07|29
1653734830000|2022-05-28 10:47:10|1756.29|1750.09|1756.99|1750.79|1756.99|1750.79|1755.81|1749.61|33
1653734840000|2022-05-28 10:47:20|1757.01|1750.81|1757.79|1751.59|1757.95|1751.75|1757.01|1750.81|36
1653734850000|2022-05-28 10:47:30|1757.78|1751.58|1757.73|1751.53|1757.79|1751.59|1757.61|1751.41|35
1653734860000|2022-05-28 10:47:40|1757.74|1751.54|1757.67|1751.47|1757.78|1751.58|1757.58|1751.38|32
1653734870000|2022-05-28 10:47:50|1757.66|1751.46|1757.58|1751.38|1757.71|1751.51|1757.58|1751.38|33
1653734880000|2022-05-28 10:48:00|1757.49|1751.29|1757.02|1750.82|1757.49|1751.29|1756.99|1750.79|32
1653734890000|2022-05-28 10:48:10|1757.01|1750.81|1757.55|1751.35|1757.55|1751.35|1757|1750.8|26
1653734900000|2022-05-28 10:48:20|1757.71|1751.51|1757.88|1751.68|1757.93|1751.73|1757.71|1751.51|34
1653734910000|2022-05-28 10:48:30|1757.86|1751.66|1758.79|1752.59|1758.93|1752.73|1757.85|1751.65|29
1653734920000|2022-05-28 10:48:40|1758.82|1752.62|1758.81|1752.61|1758.9|1752.7|1758.63|1752.43|31
1653734930000|2022-05-28 10:48:50|1758.82|1752.62|1758.94|1752.74|1758.95|1752.75|1758.82|1752.62|26
1653734940000|2022-05-28 10:49:00|1758.95|1752.75|1758.34|1752.14|1758.95|1752.75|1758.34|1752.14|25
1653734950000|2022-05-28 10:49:10|1758.32|1752.12|1758.44|1752.24|1758.44|1752.24|1758.25|1752.05|25
1653734960000|2022-05-28 10:49:20|1758.39|1752.19|1758.37|1752.17|1758.43|1752.23|1758.3|1752.1|18
1653734970000|2022-05-28 10:49:30|1758.36|1752.16|1758.52|1752.32|1758.52|1752.32|1758.31|1752.11|26
1653734980000|2022-05-28 10:49:40|1758.47|1752.27|1758.44|1752.24|1758.55|1752.35|1758.44|1752.24|25
1653734990000|2022-05-28 10:49:50|1758.45|1752.25|1758.48|1752.28|1758.52|1752.32|1758.41|1752.21|23
1653735000000|2022-05-28 10:50:00|1758.47|1752.27|1758.56|1752.36|1758.57|1752.37|1758.45|1752.25|32
1653735010000|2022-05-28 10:50:10|1758.52|1752.32|1758.91|1752.71|1758.95|1752.75|1758.47|1752.27|30
1653735020000|2022-05-28 10:50:20|1758.92|1752.72|1760.66|1754.46|1760.7|1754.5|1758.91|1752.71|33
1653735030000|2022-05-28 10:50:30|1760.69|1754.49|1761.86|1755.66|1761.87|1755.67|1760.62|1754.42|31
1653735040000|2022-05-28 10:50:40|1761.9|1755.7|1761.31|1755.11|1761.92|1755.72|1761.28|1755.08|34
1653735050000|2022-05-28 10:50:50|1761.3|1755.1|1762.91|1756.71|1763.21|1757.01|1761.12|1754.92|36
1653735060000|2022-05-28 10:51:00|1763.11|1756.91|1762.88|1756.68|1763.11|1756.91|1762.64|1756.44|34
1653735070000|2022-05-28 10:51:10|1762.89|1756.69|1762.97|1756.77|1763.09|1756.89|1762.85|1756.65|30
1653735080000|2022-05-28 10:51:20|1762.99|1756.79|1762.95|1756.75|1763.04|1756.84|1762.94|1756.74|29
1653735090000|2022-05-28 10:51:30|1763.06|1756.86|1763.23|1757.03|1763.67|1757.47|1763.02|1756.82|34
1653735100000|2022-05-28 10:51:40|1763.27|1757.07|1763.5|1757.3|1763.5|1757.3|1762.99|1756.79|35
1653735110000|2022-05-28 10:51:50|1763.79|1757.59|1763.57|1757.37|1763.91|1757.71|1763.28|1757.08|32
1653735120000|2022-05-28 10:52:00|1763.56|1757.36|1763.66|1757.46|1763.73|1757.53|1763.52|1757.32|25
1653735130000|2022-05-28 10:52:10|1763.65|1757.45|1763.57|1757.37|1763.68|1757.48|1763.56|1757.36|29
1653735140000|2022-05-28 10:52:20|1763.55|1757.35|1763.61|1757.41|1763.61|1757.41|1763.5|1757.3|23
1653735150000|2022-05-28 10:52:30|1763.59|1757.39|1763.54|1757.34|1763.61|1757.41|1763.52|1757.32|20
1653735160000|2022-05-28 10:52:40|1763.58|1757.38|1763.59|1757.39|1763.6|1757.4|1763.49|1757.29|14
1653735170000|2022-05-28 10:52:50|1763.56|1757.36|1763.47|1757.27|1763.62|1757.42|1763.47|1757.27|13
1653735180000|2022-05-28 10:53:00|1763.27|1757.07|1762.33|1756.13|1763.27|1757.07|1762.27|1756.07|31
1653735190000|2022-05-28 10:53:10|1762.3|1756.1|1762.07|1755.87|1762.38|1756.18|1762.05|1755.85|35
1653735200000|2022-05-28 10:53:20|1762.06|1755.86|1762.16|1755.96|1762.21|1756.01|1762.03|1755.83|29
1653735210000|2022-05-28 10:53:30|1762.14|1755.94|1762.16|1755.96|1762.22|1756.02|1762.09|1755.89|25
1653735220000|2022-05-28 10:53:40|1762.17|1755.97|1762.01|1755.81|1762.18|1755.98|1762.01|1755.81|17
1653735230000|2022-05-28 10:53:50|1762.02|1755.82|1762.2|1756|1762.27|1756.07|1762.02|1755.82|26
1653735240000|2022-05-28 10:54:00|1762.21|1756.01|1762.84|1756.64|1762.98|1756.78|1762.17|1755.97|33
1653735250000|2022-05-28 10:54:10|1762.88|1756.68|1762.88|1756.68|1762.95|1756.75|1762.76|1756.56|27
1653735260000|2022-05-28 10:54:20|1762.87|1756.67|1762.77|1756.57|1762.87|1756.67|1762.75|1756.55|32
1653735270000|2022-05-28 10:54:30|1762.76|1756.56|1763.26|1757.06|1763.28|1757.08|1762.67|1756.47|30
1653735280000|2022-05-28 10:54:40|1763.28|1757.08|1762.69|1756.49|1763.4|1757.2|1762.19|1755.99|34
1653735290000|2022-05-28 10:54:50|1762.66|1756.46|1763.23|1757.03|1763.26|1757.06|1762.63|1756.43|31
1653735300000|2022-05-28 10:55:00|1763.22|1757.02|1763.26|1757.06|1763.29|1757.09|1763.21|1757.01|29
1653735310000|2022-05-28 10:55:10|1763.24|1757.04|1763.23|1757.03|1763.29|1757.09|1763.08|1756.88|26
1653735320000|2022-05-28 10:55:20|1763.22|1757.02|1763.33|1757.13|1763.42|1757.22|1763.2|1757|28
1653735330000|2022-05-28 10:55:30|1763.32|1757.12|1763.33|1757.13|1763.36|1757.16|1763.29|1757.09|24
1653735340000|2022-05-28 10:55:40|1763.34|1757.14|1763.26|1757.06|1763.34|1757.14|1763.11|1756.91|30
1653735350000|2022-05-28 10:55:50|1763.27|1757.07|1763.19|1756.99|1763.33|1757.13|1763.15|1756.95|26
1653735360000|2022-05-28 10:56:00|1763.16|1756.96|1763.78|1757.58|1763.86|1757.66|1763.16|1756.96|32
1653735370000|2022-05-28 10:56:10|1763.79|1757.59|1763.64|1757.44|1763.79|1757.59|1763.57|1757.37|26
1653735380000|2022-05-28 10:56:20|1763.68|1757.48|1763.65|1757.45|1763.68|1757.48|1763.6|1757.4|22
1653735390000|2022-05-28 10:56:30|1763.69|1757.49|1763.64|1757.44|1763.71|1757.51|1763.61|1757.41|31
1653735400000|2022-05-28 10:56:40|1763.65|1757.45|1761.73|1755.53|1763.65|1757.45|1761.73|1755.53|31
1653735410000|2022-05-28 10:56:50|1761.72|1755.52|1761.44|1755.24|1761.74|1755.54|1761.44|1755.24|21
1653735420000|2022-05-28 10:57:00|1761.45|1755.25|1762.25|1756.05|1762.35|1756.15|1761.39|1755.19|31
1653735430000|2022-05-28 10:57:10|1762.26|1756.06|1761.83|1755.63|1762.27|1756.07|1761.83|1755.63|24
1653735440000|2022-05-28 10:57:20|1761.84|1755.64|1761.82|1755.62|1761.85|1755.65|1761.81|1755.61|18
1653735450000|2022-05-28 10:57:30|1761.89|1755.69|1761.88|1755.68|1761.94|1755.74|1761.81|1755.61|26
1653735460000|2022-05-28 10:57:40|1761.87|1755.67|1761.72|1755.52|1761.92|1755.72|1761.67|1755.47|24
1653735470000|2022-05-28 10:57:50|1761.74|1755.54|1761.59|1755.39|1761.74|1755.54|1761.58|1755.38|26
1653735480000|2022-05-28 10:58:00|1761.62|1755.42|1762.64|1756.44|1762.64|1756.44|1761.57|1755.37|31
1653735490000|2022-05-28 10:58:10|1762.66|1756.46|1763.17|1756.97|1763.27|1757.07|1762.63|1756.43|28
1653735500000|2022-05-28 10:58:20|1763.12|1756.92|1763.23|1757.03|1763.28|1757.08|1763.11|1756.91|29
1653735510000|2022-05-28 10:58:30|1763.22|1757.02|1763.37|1757.17|1763.41|1757.21|1763.22|1757.02|25
1653735520000|2022-05-28 10:58:40|1763.35|1757.15|1763.51|1757.31|1763.64|1757.44|1763.35|1757.15|32
1653735530000|2022-05-28 10:58:50|1763.35|1757.15|1763.27|1757.07|1763.46|1757.26|1763.27|1757.07|33
1653735540000|2022-05-28 10:59:00|1763.26|1757.06|1763.36|1757.16|1763.42|1757.22|1763.26|1757.06|23
1653735550000|2022-05-28 10:59:10|1763.37|1757.17|1763.35|1757.15|1763.41|1757.21|1763.34|1757.14|20
1653735560000|2022-05-28 10:59:20|1763.36|1757.16|1763.37|1757.17|1763.41|1757.21|1763.34|1757.14|18
1653735570000|2022-05-28 10:59:30|1763.38|1757.18|1763.36|1757.16|1763.39|1757.19|1763.35|1757.15|19
1653735580000|2022-05-28 10:59:40|1763.35|1757.15|1761.77|1755.57|1763.38|1757.18|1761.77|1755.57|20
1653735590000|2022-05-28 10:59:50|1761.76|1755.56|1762.22|1756.02|1762.22|1756.02|1761.71|1755.51|24
1653735600000|2022-05-28 11:00:00|1762.4|1756.2|1762.88|1756.68|1763.01|1756.81|1762.4|1756.2|34
1653735610000|2022-05-28 11:00:10|1762.89|1756.69|1761.86|1755.66|1762.89|1756.69|1761.54|1755.34|26
1653735620000|2022-05-28 11:00:20|1761.88|1755.68|1761.83|1755.63|1761.98|1755.78|1761.73|1755.53|32
1653735630000|2022-05-28 11:00:30|1761.85|1755.65|1761.39|1755.19|1761.85|1755.65|1761.37|1755.17|21
1653735640000|2022-05-28 11:00:40|1761.45|1755.25|1761.26|1755.06|1761.46|1755.26|1761.12|1754.92|23
1653735650000|2022-05-28 11:00:50|1761.27|1755.07|1761.97|1755.77|1761.97|1755.77|1761.14|1754.94|25
1653735660000|2022-05-28 11:01:00|1762.02|1755.82|1762.37|1756.17|1762.4|1756.2|1761.9|1755.7|33
1653735670000|2022-05-28 11:01:10|1762.32|1756.12|1761.71|1755.51|1762.37|1756.17|1761.7|1755.5|27
1653735680000|2022-05-28 11:01:20|1761.7|1755.5|1761.18|1754.98|1761.82|1755.62|1761.18|1754.98|27
1653735690000|2022-05-28 11:01:30|1761.08|1754.88|1760.62|1754.42|1761.1|1754.9|1760.62|1754.42|33
1653735700000|2022-05-28 11:01:40|1760.61|1754.41|1760.73|1754.53|1760.73|1754.53|1760.18|1753.98|30
1653735710000|2022-05-28 11:01:50|1760.7|1754.5|1760.62|1754.42|1760.78|1754.58|1760.61|1754.41|26
1653735720000|2022-05-28 11:02:00|1760.64|1754.44|1760.33|1754.13|1760.65|1754.45|1760.28|1754.08|23
1653735730000|2022-05-28 11:02:10|1760.32|1754.12|1760.27|1754.07|1760.34|1754.14|1760.25|1754.05|27
1653735740000|2022-05-28 11:02:20|1760.28|1754.08|1760.23|1754.03|1760.29|1754.09|1760.22|1754.02|22
1653735750000|2022-05-28 11:02:30|1760.28|1754.08|1760.26|1754.06|1760.32|1754.12|1760.25|1754.05|23
1653735760000|2022-05-28 11:02:40|1760.25|1754.05|1760.24|1754.04|1760.31|1754.11|1760.24|1754.04|24
1653735770000|2022-05-28 11:02:50|1760.25|1754.05|1760.22|1754.02|1760.27|1754.07|1760.19|1753.99|17
1653735780000|2022-05-28 11:03:00|1760.25|1754.05|1760.25|1754.05|1760.33|1754.13|1760.23|1754.03|20
1653735790000|2022-05-28 11:03:10|1760.27|1754.07|1760.28|1754.08|1760.29|1754.09|1760.22|1754.02|19
1653735800000|2022-05-28 11:03:20|1760.32|1754.12|1760.49|1754.29|1760.69|1754.49|1760.32|1754.12|29
1653735810000|2022-05-28 11:03:30|1760.52|1754.32|1760.62|1754.42|1760.65|1754.45|1760.48|1754.28|25
1653735820000|2022-05-28 11:03:40|1760.61|1754.41|1760.51|1754.31|1760.63|1754.43|1760.48|1754.28|27
1653735830000|2022-05-28 11:03:50|1760.5|1754.3|1760.52|1754.32|1760.57|1754.37|1760.5|1754.3|13
1653735840000|2022-05-28 11:04:00|1760.6|1754.4|1760.45|1754.25|1760.6|1754.4|1760.45|1754.25|23
1653735850000|2022-05-28 11:04:10|1760.36|1754.16|1760.35|1754.15|1760.39|1754.19|1760.33|1754.13|10
1653735860000|2022-05-28 11:04:20|1760.37|1754.17|1760.37|1754.17|1760.4|1754.2|1760.34|1754.14|13
1653735870000|2022-05-28 11:04:30|1760.36|1754.16|1761.22|1755.02|1761.24|1755.04|1760.36|1754.16|30
1653735880000|2022-05-28 11:04:40|1761.15|1754.95|1761.16|1754.96|1761.25|1755.05|1761.13|1754.93|26
1653735890000|2022-05-28 11:04:50|1761.15|1754.95|1761.15|1754.95|1761.17|1754.97|1761.04|1754.84|14
1653735900000|2022-05-28 11:05:00|1761.14|1754.94|1761.15|1754.95|1761.23|1755.03|1761.11|1754.91|18
1653735910000|2022-05-28 11:05:10|1761.16|1754.96|1761.47|1755.27|1761.58|1755.38|1761.16|1754.96|30
1653735920000|2022-05-28 11:05:20|1761.48|1755.28|1761.47|1755.27|1761.55|1755.35|1761.46|1755.26|35
1653735930000|2022-05-28 11:05:30|1761.46|1755.26|1761.48|1755.28|1761.49|1755.29|1761.43|1755.23|26
1653735940000|2022-05-28 11:05:40|1761.49|1755.29|1761.5|1755.3|1761.57|1755.37|1761.42|1755.22|35
1653735950000|2022-05-28 11:05:50|1761.55|1755.35|1761.47|1755.27|1761.59|1755.39|1761.47|1755.27|21
1653735960000|2022-05-28 11:06:00|1761.52|1755.32|1761.48|1755.28|1761.55|1755.35|1761.48|1755.28|15
1653735970000|2022-05-28 11:06:10|1761.49|1755.29|1761.53|1755.33|1761.6|1755.4|1761.44|1755.24|24
1653735980000|2022-05-28 11:06:20|1761.4|1755.2|1761.64|1755.44|1761.68|1755.48|1761.31|1755.11|30
1653735990000|2022-05-28 11:06:30|1761.66|1755.46|1761.79|1755.59|1761.9|1755.7|1761.62|1755.42|34
1653736000000|2022-05-28 11:06:40|1761.73|1755.53|1761.72|1755.52|1761.83|1755.63|1761.69|1755.49|28
1653736010000|2022-05-28 11:06:50|1761.77|1755.57|1761.82|1755.62|1762.01|1755.81|1761.76|1755.56|14
1653736020000|2022-05-28 11:07:00|1761.89|1755.69|1761.99|1755.79|1762.15|1755.95|1761.83|1755.63|30
1653736030000|2022-05-28 11:07:10|1762|1755.8|1762.11|1755.91|1762.19|1755.99|1762|1755.8|35
1653736040000|2022-05-28 11:07:20|1762.1|1755.9|1762.05|1755.85|1762.14|1755.94|1761.94|1755.74|27
1653736050000|2022-05-28 11:07:30|1762.04|1755.84|1762.56|1756.36|1762.75|1756.55|1761.98|1755.78|28
1653736060000|2022-05-28 11:07:40|1762.69|1756.49|1762.24|1756.04|1762.69|1756.49|1762.19|1755.99|32
1653736070000|2022-05-28 11:07:50|1762.34|1756.14|1762.35|1756.15|1762.39|1756.19|1762.21|1756.01|27
1653736080000|2022-05-28 11:08:00|1762.44|1756.24|1762.48|1756.28|1762.48|1756.28|1762.33|1756.13|22
1653736090000|2022-05-28 11:08:10|1762.43|1756.23|1762.5|1756.3|1762.5|1756.3|1762.39|1756.19|23
1653736100000|2022-05-28 11:08:20|1762.49|1756.29|1762.51|1756.31|1762.52|1756.32|1762.46|1756.26|7
1653736110000|2022-05-28 11:08:30|1762.49|1756.29|1762.54|1756.34|1762.59|1756.39|1762.44|1756.24|20
1653736120000|2022-05-28 11:08:40|1762.64|1756.44|1763.68|1757.48|1763.7|1757.5|1762.63|1756.43|27
1653736130000|2022-05-28 11:08:50|1763.65|1757.45|1763.79|1757.59|1763.83|1757.63|1763.65|1757.45|34
1653736140000|2022-05-28 11:09:00|1763.8|1757.6|1763.84|1757.64|1763.84|1757.64|1763.68|1757.48|31
1653736150000|2022-05-28 11:09:10|1763.85|1757.65|1764.23|1758.03|1764.42|1758.22|1763.79|1757.59|33
1653736160000|2022-05-28 11:09:20|1764.3|1758.1|1764.97|1758.77|1765.04|1758.84|1764.3|1758.1|36
1653736170000|2022-05-28 11:09:30|1764.95|1758.75|1765.09|1758.89|1765.16|1758.96|1764.57|1758.37|35
1653736180000|2022-05-28 11:09:40|1765.07|1758.87|1765.08|1758.88|1765.14|1758.94|1764.98|1758.78|35
1653736190000|2022-05-28 11:09:50|1765.15|1758.95|1769.23|1763.03|1769.74|1763.54|1765.15|1758.95|39
1653736200000|2022-05-28 11:10:00|1769.22|1763.02|1767.93|1761.73|1769.22|1763.02|1767.81|1761.61|35
1653736210000|2022-05-28 11:10:10|1768|1761.8|1769.34|1763.14|1769.39|1763.19|1767.92|1761.72|36
1653736220000|2022-05-28 11:10:20|1769.35|1763.15|1770.63|1764.43|1770.63|1764.43|1769.3|1763.1|35
1653736230000|2022-05-28 11:10:30|1770.64|1764.44|1769.54|1763.34|1770.74|1764.54|1769.5|1763.3|33
1653736240000|2022-05-28 11:10:40|1769.92|1763.72|1770.54|1764.34|1770.6|1764.4|1769.92|1763.72|33
1653736250000|2022-05-28 11:10:50|1770.52|1764.32|1772.64|1766.44|1772.67|1766.47|1770.28|1764.08|33
1653736260000|2022-05-28 11:11:00|1772.83|1766.63|1771.83|1765.63|1773.18|1766.98|1771.81|1765.61|37
1653736270000|2022-05-28 11:11:10|1771.79|1765.59|1771.72|1765.52|1771.81|1765.61|1771.46|1765.26|37
1653736280000|2022-05-28 11:11:20|1771.74|1765.54|1772.32|1766.12|1772.32|1766.12|1771.67|1765.47|28
1653736290000|2022-05-28 11:11:30|1772.31|1766.11|1772.06|1765.86|1772.31|1766.11|1771.9|1765.7|32
1653736300000|2022-05-28 11:11:40|1772.07|1765.87|1772.04|1765.84|1772.3|1766.1|1772.04|1765.84|31
1653736310000|2022-05-28 11:11:50|1772.02|1765.82|1771.53|1765.33|1772.11|1765.91|1771.5|1765.3|32
1653736320000|2022-05-28 11:12:00|1771.52|1765.32|1771.88|1765.68|1771.88|1765.68|1771.49|1765.29|29
1653736330000|2022-05-28 11:12:10|1771.89|1765.69|1771.99|1765.79|1771.99|1765.79|1771.47|1765.27|31
1653736340000|2022-05-28 11:12:20|1772.1|1765.9|1772.5|1766.3|1772.53|1766.33|1772.1|1765.9|35
1653736350000|2022-05-28 11:12:30|1772.51|1766.31|1774|1767.8|1774.04|1767.84|1772.47|1766.27|34
1653736360000|2022-05-28 11:12:40|1774.01|1767.81|1772.99|1766.79|1774.01|1767.81|1772.99|1766.79|33
1653736370000|2022-05-28 11:12:50|1773.01|1766.81|1773.5|1767.3|1773.61|1767.41|1772.98|1766.78|30
1653736380000|2022-05-28 11:13:00|1773.51|1767.31|1773.58|1767.38|1773.61|1767.41|1773.5|1767.3|26
1653736390000|2022-05-28 11:13:10|1773.59|1767.39|1773.53|1767.33|1773.62|1767.42|1773.41|1767.21|31
1653736400000|2022-05-28 11:13:20|1773.5|1767.3|1773.14|1766.94|1773.54|1767.34|1773.14|1766.94|25
1653736410000|2022-05-28 11:13:30|1773.16|1766.96|1774.71|1768.51|1774.71|1768.51|1773.16|1766.96|30
1653736420000|2022-05-28 11:13:40|1774.74|1768.54|1775.43|1769.23|1775.77|1769.57|1774.59|1768.39|36
1653736430000|2022-05-28 11:13:50|1775.45|1769.25|1775.3|1769.1|1775.51|1769.31|1775.11|1768.91|36
1653736440000|2022-05-28 11:14:00|1775.31|1769.11|1775.08|1768.88|1775.31|1769.11|1775.06|1768.86|30
1653736450000|2022-05-28 11:14:10|1775.1|1768.9|1776.03|1769.83|1776.13|1769.93|1775.09|1768.89|31
1653736460000|2022-05-28 11:14:20|1776.04|1769.84|1775.32|1769.12|1776.05|1769.85|1774.36|1768.16|32
1653736470000|2022-05-28 11:14:30|1775.26|1769.06|1775.25|1769.05|1775.36|1769.16|1775.03|1768.83|30
1653736480000|2022-05-28 11:14:40|1775.22|1769.02|1775.99|1769.79|1775.99|1769.79|1775.17|1768.97|28
1653736490000|2022-05-28 11:14:50|1775.96|1769.76|1775.95|1769.75|1776.14|1769.94|1775.76|1769.56|37
1653736500000|2022-05-28 11:15:00|1775.89|1769.69|1774.23|1768.03|1775.93|1769.73|1774.2|1768|37
1653736510000|2022-05-28 11:15:10|1774.21|1768.01|1773.92|1767.72|1774.26|1768.06|1773.92|1767.72|35
1653736520000|2022-05-28 11:15:20|1773.81|1767.61|1773.38|1767.18|1773.81|1767.61|1773.38|1767.18|26
1653736530000|2022-05-28 11:15:30|1773.36|1767.16|1773.13|1766.93|1773.37|1767.17|1773.13|1766.93|32
1653736540000|2022-05-28 11:15:40|1773.25|1767.05|1772.93|1766.73|1773.25|1767.05|1772.91|1766.71|30
1653736550000|2022-05-28 11:15:50|1772.74|1766.54|1772.92|1766.72|1773.33|1767.13|1772.66|1766.46|30
1653736560000|2022-05-28 11:16:00|1772.91|1766.71|1772.81|1766.61|1773.14|1766.94|1772.72|1766.52|35
1653736570000|2022-05-28 11:16:10|1772.84|1766.64|1773.01|1766.81|1773.09|1766.89|1772.78|1766.58|29
1653736580000|2022-05-28 11:16:20|1772.99|1766.79|1773.85|1767.65|1774|1767.8|1772.98|1766.78|30
1653736590000|2022-05-28 11:16:30|1773.89|1767.69|1773.83|1767.63|1773.94|1767.74|1773.81|1767.61|25
1653736600000|2022-05-28 11:16:40|1773.86|1767.66|1772.79|1766.59|1773.87|1767.67|1772.77|1766.57|28
1653736610000|2022-05-28 11:16:50|1772.8|1766.6|1772.93|1766.73|1772.93|1766.73|1772.77|1766.57|25
1653736620000|2022-05-28 11:17:00|1772.94|1766.74|1772.33|1766.13|1773.11|1766.91|1772.3|1766.1|35
1653736630000|2022-05-28 11:17:10|1772.32|1766.12|1771.85|1765.65|1772.32|1766.12|1771.85|1765.65|24
1653736640000|2022-05-28 11:17:20|1771.86|1765.66|1771.52|1765.32|1771.86|1765.66|1771.52|1765.32|21
1653736650000|2022-05-28 11:17:30|1771.53|1765.33|1771.21|1765.01|1771.53|1765.33|1771.21|1765.01|19
1653736660000|2022-05-28 11:17:40|1771.22|1765.02|1771.21|1765.01|1771.25|1765.05|1771.21|1765.01|13
1653736670000|2022-05-28 11:17:50|1771.07|1764.87|1771.69|1765.49|1771.76|1765.56|1771.05|1764.85|28
1653736680000|2022-05-28 11:18:00|1771.7|1765.5|1771.8|1765.6|1772.29|1766.09|1771.7|1765.5|34
1653736690000|2022-05-28 11:18:10|1771.81|1765.61|1771.98|1765.78|1772.17|1765.97|1771.8|1765.6|26
1653736700000|2022-05-28 11:18:20|1771.97|1765.77|1771.86|1765.66|1771.98|1765.78|1771.83|1765.63|21
1653736710000|2022-05-28 11:18:30|1771.85|1765.65|1772.51|1766.31|1772.65|1766.45|1771.84|1765.64|32
1653736720000|2022-05-28 11:18:40|1772.52|1766.32|1772.47|1766.27|1772.56|1766.36|1772.47|1766.27|21
1653736730000|2022-05-28 11:18:50|1772.48|1766.28|1771.62|1765.42|1772.48|1766.28|1771.58|1765.38|30
1653736740000|2022-05-28 11:19:00|1771.6|1765.4|1772.08|1765.88|1772.2|1766|1771.59|1765.39|30
1653736750000|2022-05-28 11:19:10|1772.1|1765.9|1772.56|1766.36|1772.56|1766.36|1772.06|1765.86|27
1653736760000|2022-05-28 11:19:20|1772.55|1766.35|1773.58|1767.38|1773.59|1767.39|1772.49|1766.29|36
1653736770000|2022-05-28 11:19:30|1773.68|1767.48|1773.83|1767.63|1774.03|1767.83|1773.62|1767.42|27
1653736780000|2022-05-28 11:19:40|1773.82|1767.62|1775.03|1768.83|1775.1|1768.9|1773.8|1767.6|33
1653736790000|2022-05-28 11:19:50|1775.01|1768.81|1775.56|1769.36|1775.58|1769.38|1774.88|1768.68|33
1653736800000|2022-05-28 11:20:00|1775.48|1769.28|1775.54|1769.34|1776.18|1769.98|1775.37|1769.17|37
1653736810000|2022-05-28 11:20:10|1775.62|1769.42|1776.05|1769.85|1776.1|1769.9|1775.12|1768.92|28
1653736820000|2022-05-28 11:20:20|1776|1769.8|1775.51|1769.31|1776.01|1769.81|1775.44|1769.24|34
1653736830000|2022-05-28 11:20:30|1775.54|1769.34|1775.54|1769.34|1775.59|1769.39|1775.52|1769.32|21
1653736840000|2022-05-28 11:20:40|1775.48|1769.28|1775.47|1769.27|1775.5|1769.3|1775.44|1769.24|18
1653736850000|2022-05-28 11:20:50|1775.53|1769.33|1775.68|1769.48|1775.74|1769.54|1775.43|1769.23|28
1653736860000|2022-05-28 11:21:00|1775.72|1769.52|1774.48|1768.28|1775.72|1769.52|1774.25|1768.05|30
1653736870000|2022-05-28 11:21:10|1774.53|1768.33|1774.57|1768.37|1774.57|1768.37|1774.33|1768.13|36
1653736880000|2022-05-28 11:21:20|1774.61|1768.41|1774.36|1768.16|1774.61|1768.41|1774.31|1768.11|32
1653736890000|2022-05-28 11:21:30|1774.35|1768.15|1774.25|1768.05|1774.37|1768.17|1774.25|1768.05|20
1653736900000|2022-05-28 11:21:40|1774.29|1768.09|1774.34|1768.14|1774.34|1768.14|1774.24|1768.04|25
1653736910000|2022-05-28 11:21:50|1774.38|1768.18|1774.95|1768.75|1774.97|1768.77|1774.36|1768.16|28
1653736920000|2022-05-28 11:22:00|1774.94|1768.74|1774.82|1768.62|1775.22|1769.02|1774.81|1768.61|36
1653736930000|2022-05-28 11:22:10|1774.8|1768.6|1774.7|1768.5|1774.93|1768.73|1774.66|1768.46|30
1653736940000|2022-05-28 11:22:20|1774.68|1768.48|1774.48|1768.28|1774.72|1768.52|1774.44|1768.24|31
1653736950000|2022-05-28 11:22:30|1774.49|1768.29|1774.59|1768.39|1774.7|1768.5|1774.47|1768.27|32
1653736960000|2022-05-28 11:22:40|1774.58|1768.38|1774.28|1768.08|1774.62|1768.42|1774.27|1768.07|28
1653736970000|2022-05-28 11:22:50|1774.23|1768.03|1774.24|1768.04|1774.4|1768.2|1774.22|1768.02|30
1653736980000|2022-05-28 11:23:00|1774.21|1768.01|1774.2|1768|1774.26|1768.06|1774.17|1767.97|20
1653736990000|2022-05-28 11:23:10|1774.19|1767.99|1774.58|1768.38|1774.64|1768.44|1774.19|1767.99|34
1653737000000|2022-05-28 11:23:20|1774.57|1768.37|1775.67|1769.47|1775.69|1769.49|1774.52|1768.32|31
1653737010000|2022-05-28 11:23:30|1775.66|1769.46|1775.22|1769.02|1776.01|1769.81|1774.96|1768.76|35
1653737020000|2022-05-28 11:23:40|1775.11|1768.91|1775.3|1769.1|1775.48|1769.28|1774.59|1768.39|34
1653737030000|2022-05-28 11:23:50|1775.43|1769.23|1778.65|1772.45|1778.65|1772.45|1775.43|1769.23|35
1653737040000|2022-05-28 11:24:00|1778.69|1772.49|1779.89|1773.69|1779.99|1773.79|1778.67|1772.47|37
1653737050000|2022-05-28 11:24:10|1779.69|1773.49|1780.41|1774.21|1780.41|1774.21|1779.27|1773.07|36
1653737060000|2022-05-28 11:24:20|1780.76|1774.56|1781.28|1775.08|1781.62|1775.42|1780.3|1774.1|38
1653737070000|2022-05-28 11:24:30|1781.27|1775.07|1787.49|1781.29|1787.49|1781.29|1781.27|1775.07|39
1653737080000|2022-05-28 11:24:40|1787.53|1781.33|1789.13|1782.93|1789.14|1782.94|1786.81|1780.61|40
1653737090000|2022-05-28 11:24:50|1788.92|1782.72|1787.62|1781.42|1788.92|1782.72|1787.62|1781.42|40
1653737100000|2022-05-28 11:25:00|1787.66|1781.46|1785.55|1779.35|1787.78|1781.58|1785.55|1779.35|37
1653737110000|2022-05-28 11:25:10|1785.29|1779.09|1784.87|1778.67|1785.72|1779.52|1784.76|1778.56|39
1653737120000|2022-05-28 11:25:20|1784.8|1778.6|1784.48|1778.28|1784.96|1778.76|1784.35|1778.15|23
1653737130000|2022-05-28 11:25:30|1784.44|1778.24|1784.97|1778.77|1785.46|1779.26|1784.44|1778.24|34
1653737140000|2022-05-28 11:25:40|1784.94|1778.74|1784.32|1778.12|1784.94|1778.74|1784.32|1778.12|31
1653737150000|2022-05-28 11:25:50|1784.34|1778.14|1785.16|1778.96|1785.21|1779.01|1784.16|1777.96|30
1653737160000|2022-05-28 11:26:00|1785.19|1778.99|1785.18|1778.98|1785.72|1779.52|1785.02|1778.82|28
1653737170000|2022-05-28 11:26:10|1785.2|1779|1786.33|1780.13|1786.46|1780.26|1785.13|1778.93|34
1653737180000|2022-05-28 11:26:20|1786.17|1779.97|1785.31|1779.11|1786.33|1780.13|1785.28|1779.08|34
1653737190000|2022-05-28 11:26:30|1785.27|1779.07|1786.5|1780.3|1786.56|1780.36|1785.25|1779.05|32
1653737200000|2022-05-28 11:26:40|1786.49|1780.29|1784.79|1778.59|1786.51|1780.31|1784.65|1778.45|35
1653737210000|2022-05-28 11:26:50|1784.83|1778.63|1783.89|1777.69|1784.83|1778.63|1783.54|1777.34|28
1653737220000|2022-05-28 11:27:00|1783.87|1777.67|1784.88|1778.68|1784.88|1778.68|1783.77|1777.57|32
1653737230000|2022-05-28 11:27:10|1784.99|1778.79|1785.02|1778.82|1785.19|1778.99|1784.95|1778.75|31
1653737240000|2022-05-28 11:27:20|1785.05|1778.85|1785.09|1778.89|1785.09|1778.89|1784.59|1778.39|35
1653737250000|2022-05-28 11:27:30|1785.18|1778.98|1785.1|1778.9|1785.25|1779.05|1785.07|1778.87|24
1653737260000|2022-05-28 11:27:40|1785.11|1778.91|1785.3|1779.1|1785.3|1779.1|1785.11|1778.91|18
1653737270000|2022-05-28 11:27:50|1785.34|1779.14|1785.42|1779.22|1785.56|1779.36|1785.34|1779.14|18
1653737280000|2022-05-28 11:28:00|1785.41|1779.21|1784.8|1778.6|1785.41|1779.21|1784.69|1778.49|35
1653737290000|2022-05-28 11:28:10|1784.82|1778.62|1784.83|1778.63|1784.83|1778.63|1784.79|1778.59|13
1653737300000|2022-05-28 11:28:20|1784.82|1778.62|1783.96|1777.76|1784.82|1778.62|1783.47|1777.27|31
1653737310000|2022-05-28 11:28:30|1783.95|1777.75|1784.47|1778.27|1784.47|1778.27|1783.45|1777.25|30
1653737320000|2022-05-28 11:28:40|1784.46|1778.26|1784.32|1778.12|1784.51|1778.31|1784.3|1778.1|25
1653737330000|2022-05-28 11:28:50|1784.33|1778.13|1783.87|1777.67|1784.36|1778.16|1783.87|1777.67|24
1653737340000|2022-05-28 11:29:00|1783.96|1777.76|1785.19|1778.99|1785.68|1779.48|1783.96|1777.76|36
1653737350000|2022-05-28 11:29:10|1785.21|1779.01|1785.84|1779.64|1785.84|1779.64|1785.02|1778.82|31
1653737360000|2022-05-28 11:29:20|1785.82|1779.62|1785.67|1779.47|1786.05|1779.85|1785.65|1779.45|31
1653737370000|2022-05-28 11:29:30|1785.56|1779.36|1785.83|1779.63|1785.86|1779.66|1785.56|1779.36|29
1653737380000|2022-05-28 11:29:40|1785.75|1779.55|1784.85|1778.65|1785.75|1779.55|1784.77|1778.57|24
1653737390000|2022-05-28 11:29:50|1784.84|1778.64|1784.55|1778.35|1785.13|1778.93|1784.55|1778.35|27
1653737400000|2022-05-28 11:30:00|1784.54|1778.34|1784.57|1778.37|1784.59|1778.39|1784.51|1778.31|13
1653737410000|2022-05-28 11:30:10|1784.65|1778.45|1784.54|1778.34|1784.65|1778.45|1784.47|1778.27|29
1653737420000|2022-05-28 11:30:20|1784.52|1778.32|1784.51|1778.31|1784.53|1778.33|1784.48|1778.28|16
1653737430000|2022-05-28 11:30:30|1784.49|1778.29|1783.86|1777.66|1784.5|1778.3|1783.86|1777.66|20
1653737440000|2022-05-28 11:30:40|1783.87|1777.67|1783.52|1777.32|1783.88|1777.68|1783.5|1777.3|23
1653737450000|2022-05-28 11:30:50|1783.43|1777.23|1783.35|1777.15|1783.52|1777.32|1783.28|1777.08|23
1653737460000|2022-05-28 11:31:00|1783.26|1777.06|1783.03|1776.83|1783.26|1777.06|1782.96|1776.76|24
1653737470000|2022-05-28 11:31:10|1783.02|1776.82|1782.87|1776.67|1783.05|1776.85|1782.86|1776.66|14
1653737480000|2022-05-28 11:31:20|1782.86|1776.66|1782.33|1776.13|1782.99|1776.79|1782.33|1776.13|30
1653737490000|2022-05-28 11:31:30|1782.28|1776.08|1781.74|1775.54|1782.28|1776.08|1781.72|1775.52|29
1653737500000|2022-05-28 11:31:40|1781.75|1775.55|1781.23|1775.03|1781.75|1775.55|1781.02|1774.82|33
1653737510000|2022-05-28 11:31:50|1781.22|1775.02|1781.17|1774.97|1781.22|1775.02|1781.02|1774.82|28
1653737520000|2022-05-28 11:32:00|1781.08|1774.88|1781|1774.8|1781.09|1774.89|1780.97|1774.77|24
1653737530000|2022-05-28 11:32:10|1780.98|1774.78|1780.74|1774.54|1781.19|1774.99|1780.56|1774.36|27
1653737540000|2022-05-28 11:32:20|1780.75|1774.55|1780.27|1774.07|1780.76|1774.56|1779.67|1773.47|24
1653737550000|2022-05-28 11:32:30|1780.31|1774.11|1780.14|1773.94|1780.35|1774.15|1780.14|1773.94|27
1653737560000|2022-05-28 11:32:40|1780.1|1773.9|1779.25|1773.05|1780.1|1773.9|1779.04|1772.84|30
1653737570000|2022-05-28 11:32:50|1779.28|1773.08|1779.47|1773.27|1779.69|1773.49|1779.25|1773.05|25
1653737580000|2022-05-28 11:33:00|1779.48|1773.28|1779.44|1773.24|1779.55|1773.35|1779.38|1773.18|24
1653737590000|2022-05-28 11:33:10|1779.43|1773.23|1779.02|1772.82|1779.43|1773.23|1778.46|1772.26|28
1653737600000|2022-05-28 11:33:20|1779.18|1772.98|1778.84|1772.64|1779.32|1773.12|1778.84|1772.64|32
1653737610000|2022-05-28 11:33:30|1778.81|1772.61|1779|1772.8|1779.06|1772.86|1778.77|1772.57|30
1653737620000|2022-05-28 11:33:40|1778.97|1772.77|1778.14|1771.94|1778.97|1772.77|1778.06|1771.86|31
1653737630000|2022-05-28 11:33:50|1778.15|1771.95|1776.98|1770.78|1778.15|1771.95|1776.98|1770.78|36
1653737640000|2022-05-28 11:34:00|1777.04|1770.84|1779.43|1773.23|1779.51|1773.31|1777.04|1770.84|29
1653737650000|2022-05-28 11:34:10|1779.42|1773.22|1779.66|1773.46|1779.69|1773.49|1779.42|1773.22|32
1653737660000|2022-05-28 11:34:20|1779.64|1773.44|1779.63|1773.43|1779.66|1773.46|1779.56|1773.36|30
1653737670000|2022-05-28 11:34:30|1779.61|1773.41|1778.84|1772.64|1779.65|1773.45|1778.77|1772.57|27
1653737680000|2022-05-28 11:34:40|1778.83|1772.63|1778.82|1772.62|1778.88|1772.68|1778.76|1772.56|30
1653737690000|2022-05-28 11:34:50|1778.83|1772.63|1778.68|1772.48|1778.88|1772.68|1778.43|1772.23|33
1653737700000|2022-05-28 11:35:00|1778.66|1772.46|1778.63|1772.43|1778.66|1772.46|1778.52|1772.32|32
1653737710000|2022-05-28 11:35:10|1778.33|1772.13|1777.67|1771.47|1778.33|1772.13|1777.41|1771.21|31
1653737720000|2022-05-28 11:35:20|1777.68|1771.48|1777.65|1771.45|1777.74|1771.54|1777.64|1771.44|30
1653737730000|2022-05-28 11:35:30|1777.64|1771.44|1778.06|1771.86|1778.08|1771.88|1777.64|1771.44|28
1653737740000|2022-05-28 11:35:40|1778.08|1771.88|1778.15|1771.95|1778.2|1772|1777.76|1771.56|32
1653737750000|2022-05-28 11:35:50|1778.18|1771.98|1778.46|1772.26|1778.59|1772.39|1778.18|1771.98|27
1653737760000|2022-05-28 11:36:00|1778.48|1772.28|1778.62|1772.42|1778.73|1772.53|1778.46|1772.26|28
1653737770000|2022-05-28 11:36:10|1778.63|1772.43|1779.8|1773.6|1779.8|1773.6|1778.6|1772.4|32
1653737780000|2022-05-28 11:36:20|1779.77|1773.57|1780.12|1773.92|1780.15|1773.95|1779.74|1773.54|35
1653737790000|2022-05-28 11:36:30|1780.11|1773.91|1780.85|1774.65|1780.95|1774.75|1779.71|1773.51|34
1653737800000|2022-05-28 11:36:40|1780.82|1774.62|1780.94|1774.74|1781.03|1774.83|1780.79|1774.59|34
1653737810000|2022-05-28 11:36:50|1780.99|1774.79|1780.93|1774.73|1781|1774.8|1780.85|1774.65|32
1653737820000|2022-05-28 11:37:00|1780.84|1774.64|1780.33|1774.13|1780.84|1774.64|1780.19|1773.99|29
1653737830000|2022-05-28 11:37:10|1780.32|1774.12|1780.27|1774.07|1780.39|1774.19|1780.18|1773.98|28
1653737840000|2022-05-28 11:37:20|1780.26|1774.06|1779.84|1773.64|1780.26|1774.06|1779.82|1773.62|26
1653737850000|2022-05-28 11:37:30|1779.83|1773.63|1780.04|1773.84|1780.14|1773.94|1779.83|1773.63|30
1653737860000|2022-05-28 11:37:40|1780.09|1773.89|1780.24|1774.04|1780.29|1774.09|1780.08|1773.88|22
1653737870000|2022-05-28 11:37:50|1780.22|1774.02|1779.96|1773.76|1780.3|1774.1|1779.95|1773.75|19
1653737880000|2022-05-28 11:38:00|1779.95|1773.75|1780.01|1773.81|1780.01|1773.81|1779.73|1773.53|26
1653737890000|2022-05-28 11:38:10|1779.96|1773.76|1779.88|1773.68|1780.01|1773.81|1779.87|1773.67|21
1653737900000|2022-05-28 11:38:20|1779.99|1773.79|1778.69|1772.49|1780.01|1773.81|1778.69|1772.49|22
1653737910000|2022-05-28 11:38:30|1778.68|1772.48|1778.46|1772.26|1778.7|1772.5|1778.43|1772.23|20
1653737920000|2022-05-28 11:38:40|1778.47|1772.27|1778.46|1772.26|1778.81|1772.61|1778.44|1772.24|27
1653737930000|2022-05-28 11:38:50|1778.47|1772.27|1778.53|1772.33|1778.56|1772.36|1778.43|1772.23|23
1653737940000|2022-05-28 11:39:00|1778.54|1772.34|1778.55|1772.35|1778.62|1772.42|1778.45|1772.25|19
1653737950000|2022-05-28 11:39:10|1778.56|1772.36|1778.47|1772.27|1778.59|1772.39|1778.38|1772.18|24
1653737960000|2022-05-28 11:39:20|1778.48|1772.28|1778.35|1772.15|1778.5|1772.3|1778.31|1772.11|21
1653737970000|2022-05-28 11:39:30|1778.36|1772.16|1778.32|1772.12|1778.38|1772.18|1778.32|1772.12|15
1653737980000|2022-05-28 11:39:40|1778.35|1772.15|1780.29|1774.09|1780.61|1774.41|1778.13|1771.93|35
1653737990000|2022-05-28 11:39:50|1780.32|1774.12|1780.42|1774.22|1780.82|1774.62|1780.3|1774.1|29
1653738000000|2022-05-28 11:40:00|1780.44|1774.24|1780.43|1774.23|1780.49|1774.29|1780.33|1774.13|23
1653738010000|2022-05-28 11:40:10|1780.44|1774.24|1780.37|1774.17|1780.44|1774.24|1780.36|1774.16|29
1653738020000|2022-05-28 11:40:20|1780.38|1774.18|1780.49|1774.29|1780.51|1774.31|1780.35|1774.15|30
1653738030000|2022-05-28 11:40:30|1780.5|1774.3|1780.49|1774.29|1780.52|1774.32|1780.27|1774.07|22
1653738040000|2022-05-28 11:40:40|1780.39|1774.19|1780.15|1773.95|1780.41|1774.21|1780.15|1773.95|18
1653738050000|2022-05-28 11:40:50|1780.13|1773.93|1780.15|1773.95|1780.21|1774.01|1780.11|1773.91|25
1653738060000|2022-05-28 11:41:00|1780.13|1773.93|1779.96|1773.76|1780.21|1774.01|1779.93|1773.73|25
1653738070000|2022-05-28 11:41:10|1779.97|1773.77|1779.92|1773.72|1779.98|1773.78|1779.89|1773.69|12
1653738080000|2022-05-28 11:41:20|1779.91|1773.71|1780.11|1773.91|1780.15|1773.95|1779.9|1773.7|20
1653738090000|2022-05-28 11:41:30|1780.09|1773.89|1780.1|1773.9|1780.13|1773.93|1780.05|1773.85|23
1653738100000|2022-05-28 11:41:40|1780.09|1773.89|1780.08|1773.88|1780.11|1773.91|1780.05|1773.85|20
1653738110000|2022-05-28 11:41:50|1780.07|1773.87|1780.28|1774.08|1780.39|1774.19|1780.07|1773.87|24
1653738120000|2022-05-28 11:42:00|1780.31|1774.11|1778.63|1772.43|1780.31|1774.11|1778.61|1772.41|27
1653738130000|2022-05-28 11:42:10|1778.78|1772.58|1778.27|1772.07|1778.83|1772.63|1778.27|1772.07|27
1653738140000|2022-05-28 11:42:20|1778.23|1772.03|1778.3|1772.1|1778.3|1772.1|1778.09|1771.89|25
1653738150000|2022-05-28 11:42:30|1778.35|1772.15|1778.36|1772.16|1778.42|1772.22|1778.28|1772.08|31
1653738160000|2022-05-28 11:42:40|1778.33|1772.13|1778.18|1771.98|1778.36|1772.16|1778.09|1771.89|25
1653738170000|2022-05-28 11:42:50|1778.17|1771.97|1778.18|1771.98|1778.2|1772|1778.17|1771.97|11
1653738180000|2022-05-28 11:43:00|1778.17|1771.97|1778.15|1771.95|1778.17|1771.97|1778.14|1771.94|19
1653738190000|2022-05-28 11:43:10|1778.19|1771.99|1778.01|1771.81|1778.19|1771.99|1777.99|1771.79|27
1653738200000|2022-05-28 11:43:20|1778|1771.8|1778.03|1771.83|1778.13|1771.93|1778|1771.8|26
1653738210000|2022-05-28 11:43:30|1778.04|1771.84|1777.24|1771.04|1778.04|1771.84|1777.22|1771.02|26
1653738220000|2022-05-28 11:43:40|1777.22|1771.02|1777.51|1771.31|1777.69|1771.49|1776.97|1770.77|27
1653738230000|2022-05-28 11:43:50|1777.56|1771.36|1777.29|1771.09|1777.56|1771.36|1777.26|1771.06|19
1653738240000|2022-05-28 11:44:00|1777.31|1771.11|1777.15|1770.95|1777.32|1771.12|1777.09|1770.89|27
1653738250000|2022-05-28 11:44:10|1777.09|1770.89|1777.81|1771.61|1777.81|1771.61|1777.08|1770.88|22
1653738260000|2022-05-28 11:44:20|1777.82|1771.62|1777.81|1771.61|1777.88|1771.68|1777.72|1771.52|29
1653738270000|2022-05-28 11:44:30|1777.77|1771.57|1778.03|1771.83|1778.13|1771.93|1777.74|1771.54|27
1653738280000|2022-05-28 11:44:40|1778.02|1771.82|1778.08|1771.88|1778.14|1771.94|1778.02|1771.82|15
1653738290000|2022-05-28 11:44:50|1778.07|1771.87|1778.11|1771.91|1778.22|1772.02|1778.02|1771.82|23
1653738300000|2022-05-28 11:45:00|1778.12|1771.92|1779.14|1772.94|1779.16|1772.96|1778.12|1771.92|26
1653738310000|2022-05-28 11:45:10|1779.15|1772.95|1778.31|1772.11|1779.15|1772.95|1778.26|1772.06|30
1653738320000|2022-05-28 11:45:20|1778.32|1772.12|1778.26|1772.06|1778.33|1772.13|1778.2|1772|18
1653738330000|2022-05-28 11:45:30|1778.25|1772.05|1778.1|1771.9|1778.25|1772.05|1778.1|1771.9|22
1653738340000|2022-05-28 11:45:40|1778.09|1771.89|1778.04|1771.84|1778.11|1771.91|1778|1771.8|22
1653738350000|2022-05-28 11:45:50|1778.03|1771.83|1778.07|1771.87|1778.23|1772.03|1778.03|1771.83|15
1653738360000|2022-05-28 11:46:00|1778.05|1771.85|1778.12|1771.92|1778.24|1772.04|1778.05|1771.85|27
1653738370000|2022-05-28 11:46:10|1778.13|1771.93|1778.16|1771.96|1778.27|1772.07|1778.11|1771.91|22
1653738380000|2022-05-28 11:46:20|1778.14|1771.94|1778.14|1771.94|1778.17|1771.97|1778.13|1771.93|15
1653738390000|2022-05-28 11:46:30|1778.13|1771.93|1778.12|1771.92|1778.16|1771.96|1778.11|1771.91|13
1653738400000|2022-05-28 11:46:40|1778.11|1771.91|1778.11|1771.91|1778.15|1771.95|1778.07|1771.87|25
1653738410000|2022-05-28 11:46:50|1778.1|1771.9|1777.05|1770.85|1778.1|1771.9|1776.97|1770.77|15
1653738420000|2022-05-28 11:47:00|1777.03|1770.83|1776.94|1770.74|1777.03|1770.83|1776.94|1770.74|26
1653738430000|2022-05-28 11:47:10|1776.89|1770.69|1776.87|1770.67|1776.91|1770.71|1776.85|1770.65|19
1653738440000|2022-05-28 11:47:20|1776.88|1770.68|1776.27|1770.07|1776.88|1770.68|1776.27|1770.07|29
1653738450000|2022-05-28 11:47:30|1776.35|1770.15|1775.94|1769.74|1776.35|1770.15|1775.65|1769.45|33
1653738460000|2022-05-28 11:47:40|1775.92|1769.72|1775.79|1769.59|1775.93|1769.73|1775.77|1769.57|21
1653738470000|2022-05-28 11:47:50|1775.75|1769.55|1776.12|1769.92|1776.22|1770.02|1775.69|1769.49|29
1653738480000|2022-05-28 11:48:00|1776.13|1769.93|1775.8|1769.6|1776.23|1770.03|1775.75|1769.55|32
1653738490000|2022-05-28 11:48:10|1775.78|1769.58|1775.68|1769.48|1775.82|1769.62|1775.65|1769.45|22
1653738500000|2022-05-28 11:48:20|1775.67|1769.47|1775.39|1769.19|1775.68|1769.48|1774.98|1768.78|30
1653738510000|2022-05-28 11:48:30|1775.4|1769.2|1775.44|1769.24|1775.46|1769.26|1775.36|1769.16|28
1653738520000|2022-05-28 11:48:40|1775.42|1769.22|1775.42|1769.22|1775.49|1769.29|1775.38|1769.18|24
1653738530000|2022-05-28 11:48:50|1775.43|1769.23|1775.51|1769.31|1775.54|1769.34|1775.43|1769.23|13
1653738540000|2022-05-28 11:49:00|1775.5|1769.3|1775.57|1769.37|1775.57|1769.37|1775.48|1769.28|12
1653738550000|2022-05-28 11:49:10|1775.54|1769.34|1775.07|1768.87|1775.55|1769.35|1775.07|1768.87|16
1653738560000|2022-05-28 11:49:20|1775.06|1768.86|1774.85|1768.65|1775.06|1768.86|1774.83|1768.63|29
1653738570000|2022-05-28 11:49:30|1774.84|1768.64|1774.14|1767.94|1774.84|1768.64|1773.94|1767.74|33
1653738580000|2022-05-28 11:49:40|1774.18|1767.98|1774.68|1768.48|1774.75|1768.55|1774.13|1767.93|26
1653738590000|2022-05-28 11:49:50|1774.67|1768.47|1774.87|1768.67|1774.91|1768.71|1774.66|1768.46|24
1653738600000|2022-05-28 11:50:00|1774.92|1768.72|1774.85|1768.65|1774.92|1768.72|1774.76|1768.56|26
1653738610000|2022-05-28 11:50:10|1774.89|1768.69|1774.82|1768.62|1774.89|1768.69|1774.81|1768.61|21
1653738620000|2022-05-28 11:50:20|1774.85|1768.65|1774.75|1768.55|1774.86|1768.66|1774.75|1768.55|21
1653738630000|2022-05-28 11:50:30|1774.69|1768.49|1774.48|1768.28|1774.69|1768.49|1774.27|1768.07|24
1653738640000|2022-05-28 11:50:40|1774.47|1768.27|1774.17|1767.97|1774.47|1768.27|1774.09|1767.89|28
1653738650000|2022-05-28 11:50:50|1774.18|1767.98|1774.17|1767.97|1774.25|1768.05|1774.14|1767.94|21
1653738660000|2022-05-28 11:51:00|1774.16|1767.96|1774.94|1768.74|1775.03|1768.83|1774.13|1767.93|25
1653738670000|2022-05-28 11:51:10|1774.96|1768.76|1774.99|1768.79|1775|1768.8|1774.94|1768.74|13
1653738680000|2022-05-28 11:51:20|1774.97|1768.77|1774.28|1768.08|1775.08|1768.88|1774.27|1768.07|30
1653738690000|2022-05-28 11:51:30|1774.29|1768.09|1775.14|1768.94|1775.17|1768.97|1774.28|1768.08|30
1653738700000|2022-05-28 11:51:40|1775.16|1768.96|1775.15|1768.95|1775.18|1768.98|1775.09|1768.89|25
1653738710000|2022-05-28 11:51:50|1775.14|1768.94|1774.9|1768.7|1775.15|1768.95|1774.9|1768.7|19
1653738720000|2022-05-28 11:52:00|1774.88|1768.68|1775.1|1768.9|1775.1|1768.9|1774.88|1768.68|17
1653738730000|2022-05-28 11:52:10|1775.15|1768.95|1775.12|1768.92|1775.15|1768.95|1775.11|1768.91|7
1653738740000|2022-05-28 11:52:20|1775.14|1768.94|1774.41|1768.21|1775.14|1768.94|1774.39|1768.19|17
1653738750000|2022-05-28 11:52:30|1774.52|1768.32|1774.57|1768.37|1774.64|1768.44|1774.41|1768.21|28
1653738760000|2022-05-28 11:52:40|1774.58|1768.38|1774.66|1768.46|1774.72|1768.52|1774.58|1768.38|16
1653738770000|2022-05-28 11:52:50|1774.65|1768.45|1774.58|1768.38|1774.65|1768.45|1774.57|1768.37|13
1653738780000|2022-05-28 11:53:00|1774.57|1768.37|1774.7|1768.5|1774.71|1768.51|1774.56|1768.36|24
1653738790000|2022-05-28 11:53:10|1774.67|1768.47|1774.69|1768.49|1774.73|1768.53|1774.67|1768.47|19
1653738800000|2022-05-28 11:53:20|1774.66|1768.46|1775.01|1768.81|1775.01|1768.81|1774.66|1768.46|29
1653738810000|2022-05-28 11:53:30|1775|1768.8|1775.06|1768.86|1775.07|1768.87|1775|1768.8|25
1653738820000|2022-05-28 11:53:40|1775.05|1768.85|1774.91|1768.71|1775.07|1768.87|1774.91|1768.71|19
1653738830000|2022-05-28 11:53:50|1774.84|1768.64|1775|1768.8|1775.06|1768.86|1774.84|1768.64|11
1653738840000|2022-05-28 11:54:00|1774.99|1768.79|1775.1|1768.9|1775.13|1768.93|1774.95|1768.75|25
1653738850000|2022-05-28 11:54:10|1775.11|1768.91|1775.03|1768.83|1775.13|1768.93|1775.03|1768.83|21
1653738860000|2022-05-28 11:54:20|1774.99|1768.79|1774.95|1768.75|1775.01|1768.81|1774.95|1768.75|6
1653738870000|2022-05-28 11:54:30|1774.96|1768.76|1774.9|1768.7|1775.16|1768.96|1774.9|1768.7|10
1653738880000|2022-05-28 11:54:40|1774.91|1768.71|1774.98|1768.78|1775|1768.8|1774.91|1768.71|13
1653738890000|2022-05-28 11:54:50|1774.96|1768.76|1775.05|1768.85|1775.05|1768.85|1774.96|1768.76|14
1653738900000|2022-05-28 11:55:00|1775.06|1768.86|1774.49|1768.29|1775.1|1768.9|1774.47|1768.27|23
1653738910000|2022-05-28 11:55:10|1774.48|1768.28|1774.21|1768.01|1774.48|1768.28|1774.18|1767.98|13
1653738920000|2022-05-28 11:55:20|1774.2|1768|1773.8|1767.6|1774.3|1768.1|1773.79|1767.59|21
1653738930000|2022-05-28 11:55:30|1773.79|1767.59|1773.8|1767.6|1773.87|1767.67|1773.44|1767.24|26
1653738940000|2022-05-28 11:55:40|1773.78|1767.58|1773.98|1767.78|1774.03|1767.83|1773.7|1767.5|26
1653738950000|2022-05-28 11:55:50|1773.97|1767.77|1773.59|1767.39|1773.97|1767.77|1773.59|1767.39|28
1653738960000|2022-05-28 11:56:00|1773.61|1767.41|1773.76|1767.56|1773.78|1767.58|1773.58|1767.38|26
1653738970000|2022-05-28 11:56:10|1773.77|1767.57|1773.74|1767.54|1773.8|1767.6|1773.72|1767.52|16
1653738980000|2022-05-28 11:56:20|1773.75|1767.55|1773.69|1767.49|1773.8|1767.6|1773.65|1767.45|29
1653738990000|2022-05-28 11:56:30|1773.65|1767.45|1773.76|1767.56|1773.8|1767.6|1773.64|1767.44|25
1653739000000|2022-05-28 11:56:40|1773.74|1767.54|1773.88|1767.68|1773.91|1767.71|1773.66|1767.46|11
1653739010000|2022-05-28 11:56:50|1773.89|1767.69|1774.08|1767.88|1774.19|1767.99|1773.89|1767.69|19
1653739020000|2022-05-28 11:57:00|1774.06|1767.86|1775.36|1769.16|1775.4|1769.2|1773.91|1767.71|27
1653739030000|2022-05-28 11:57:10|1775.35|1769.15|1775.48|1769.28|1775.49|1769.29|1775.34|1769.14|16
1653739040000|2022-05-28 11:57:20|1775.47|1769.27|1775.7|1769.5|1775.89|1769.69|1775.47|1769.27|30
1653739050000|2022-05-28 11:57:30|1775.71|1769.51|1775.42|1769.22|1775.81|1769.61|1775.42|1769.22|28
1653739060000|2022-05-28 11:57:40|1775.29|1769.09|1775.04|1768.84|1775.29|1769.09|1775|1768.8|22
1653739070000|2022-05-28 11:57:50|1775.05|1768.85|1775.57|1769.37|1775.67|1769.47|1775.05|1768.85|26
1653739080000|2022-05-28 11:58:00|1775.55|1769.35|1775.12|1768.92|1775.55|1769.35|1775.12|1768.92|20
1653739090000|2022-05-28 11:58:10|1775.16|1768.96|1775.13|1768.93|1775.16|1768.96|1775.12|1768.92|8
1653739100000|2022-05-28 11:58:20|1775.12|1768.92|1775.13|1768.93|1775.17|1768.97|1775.1|1768.9|10
1653739110000|2022-05-28 11:58:30|1775.12|1768.92|1775.82|1769.62|1775.86|1769.66|1775.12|1768.92|26
1653739120000|2022-05-28 11:58:40|1775.76|1769.56|1775.96|1769.76|1775.99|1769.79|1775.76|1769.56|27
1653739130000|2022-05-28 11:58:50|1775.97|1769.77|1775.42|1769.22|1775.97|1769.77|1775.42|1769.22|20
1653739140000|2022-05-28 11:59:00|1775.41|1769.21|1775.41|1769.21|1775.59|1769.39|1775.36|1769.16|32
1653739150000|2022-05-28 11:59:10|1775.4|1769.2|1774.91|1768.71|1775.47|1769.27|1774.83|1768.63|29
1653739160000|2022-05-28 11:59:20|1774.85|1768.65|1774.83|1768.63|1774.94|1768.74|1774.83|1768.63|17
1653739170000|2022-05-28 11:59:30|1774.82|1768.62|1774.79|1768.59|1774.88|1768.68|1774.76|1768.56|31
1653739180000|2022-05-28 11:59:40|1774.83|1768.63|1774.66|1768.46|1774.84|1768.64|1774.66|1768.46|24
1653739190000|2022-05-28 11:59:50|1774.46|1768.26|1774.13|1767.93|1774.48|1768.28|1774.13|1767.93|23
1653739200000|2022-05-28 12:00:00|1774.19|1767.99|1774.13|1767.93|1774.19|1767.99|1773.38|1767.18|34
1653739210000|2022-05-28 12:00:10|1774.09|1767.89|1774.03|1767.83|1774.14|1767.94|1774|1767.8|20
1653739220000|2022-05-28 12:00:20|1774.06|1767.86|1775.3|1769.1|1775.3|1769.1|1773.97|1767.77|23
1653739230000|2022-05-28 12:00:30|1775.35|1769.15|1775.59|1769.39|1776.27|1770.07|1775.35|1769.15|36
1653739240000|2022-05-28 12:00:40|1775.72|1769.52|1775.86|1769.66|1776.04|1769.84|1775.72|1769.52|30
1653739250000|2022-05-28 12:00:50|1775.85|1769.65|1775.8|1769.6|1775.87|1769.67|1775.79|1769.59|8
1653739260000|2022-05-28 12:01:00|1775.79|1769.59|1776.02|1769.82|1776.03|1769.83|1775.79|1769.59|25
1653739270000|2022-05-28 12:01:10|1776|1769.8|1777.07|1770.87|1777.38|1771.18|1775.94|1769.74|35
1653739280000|2022-05-28 12:01:20|1777.09|1770.89|1776.99|1770.79|1777.09|1770.89|1776.99|1770.79|24
1653739290000|2022-05-28 12:01:30|1777.03|1770.83|1777.28|1771.08|1777.6|1771.4|1777.02|1770.82|30
1653739300000|2022-05-28 12:01:40|1777.3|1771.1|1777.63|1771.43|1777.63|1771.43|1777.26|1771.06|28
1653739310000|2022-05-28 12:01:50|1777.6|1771.4|1777.99|1771.79|1778.05|1771.85|1777.59|1771.39|23
1653739320000|2022-05-28 12:02:00|1777.96|1771.76|1778.53|1772.33|1778.6|1772.4|1777.95|1771.75|28
1653739330000|2022-05-28 12:02:10|1778.54|1772.34|1778.11|1771.91|1779.09|1772.89|1778.07|1771.87|33
1653739340000|2022-05-28 12:02:20|1778.1|1771.9|1778.39|1772.19|1778.42|1772.22|1778.01|1771.81|19
1653739350000|2022-05-28 12:02:30|1778.4|1772.2|1778.38|1772.18|1778.58|1772.38|1778.31|1772.11|30
1653739360000|2022-05-28 12:02:40|1778.39|1772.19|1777.98|1771.78|1778.39|1772.19|1777.97|1771.77|20
1653739370000|2022-05-28 12:02:50|1778|1771.8|1777.35|1771.15|1778|1771.8|1777.35|1771.15|27
1653739380000|2022-05-28 12:03:00|1777.36|1771.16|1776.67|1770.47|1777.4|1771.2|1776.59|1770.39|24
1653739390000|2022-05-28 12:03:10|1776.65|1770.45|1776.65|1770.45|1776.77|1770.57|1776.49|1770.29|26
1653739400000|2022-05-28 12:03:20|1776.67|1770.47|1777.07|1770.87|1777.3|1771.1|1776.66|1770.46|28
1653739410000|2022-05-28 12:03:30|1777.09|1770.89|1777.09|1770.89|1777.26|1771.06|1777.06|1770.86|27
1653739420000|2022-05-28 12:03:40|1777.1|1770.9|1776.91|1770.71|1777.15|1770.95|1776.87|1770.67|15
1653739430000|2022-05-28 12:03:50|1776.92|1770.72|1777.03|1770.83|1777.1|1770.9|1776.74|1770.54|18
1653739440000|2022-05-28 12:04:00|1777.05|1770.85|1776.93|1770.73|1777.06|1770.86|1776.92|1770.72|20
1653739450000|2022-05-28 12:04:10|1776.96|1770.76|1776.85|1770.65|1776.96|1770.76|1776.85|1770.65|28
1653739460000|2022-05-28 12:04:20|1776.88|1770.68|1776.86|1770.66|1776.96|1770.76|1776.82|1770.62|29
1653739470000|2022-05-28 12:04:30|1776.85|1770.65|1776.61|1770.41|1776.87|1770.67|1776.52|1770.32|20
1653739480000|2022-05-28 12:04:40|1776.6|1770.4|1776.43|1770.23|1776.62|1770.42|1776.4|1770.2|18
1653739490000|2022-05-28 12:04:50|1776.56|1770.36|1777.14|1770.94|1777.29|1771.09|1776.54|1770.34|27
1653739500000|2022-05-28 12:05:00|1777.18|1770.98|1777.94|1771.74|1778.01|1771.81|1777.13|1770.93|27
1653739510000|2022-05-28 12:05:10|1777.92|1771.72|1777.98|1771.78|1778.03|1771.83|1777.85|1771.65|19
1653739520000|2022-05-28 12:05:20|1777.97|1771.77|1777.99|1771.79|1778.03|1771.83|1777.94|1771.74|16
1653739530000|2022-05-28 12:05:30|1778|1771.8|1778.01|1771.81|1778.06|1771.86|1777.99|1771.79|4
1653739540000|2022-05-28 12:05:40|1777.99|1771.79|1778.07|1771.87|1778.07|1771.87|1777.99|1771.79|6
1653739550000|2022-05-28 12:05:50|1778.11|1771.91|1778.49|1772.29|1778.51|1772.31|1778.11|1771.91|12
1653739560000|2022-05-28 12:06:00|1778.54|1772.34|1778.84|1772.64|1778.84|1772.64|1778.54|1772.34|26
1653739570000|2022-05-28 12:06:10|1778.82|1772.62|1778.54|1772.34|1778.83|1772.63|1778.43|1772.23|17
1653739580000|2022-05-28 12:06:20|1778.58|1772.38|1776.64|1770.44|1778.71|1772.51|1776.57|1770.37|35
1653739590000|2022-05-28 12:06:30|1776.62|1770.42|1776.52|1770.32|1776.65|1770.45|1776.36|1770.16|31
1653739600000|2022-05-28 12:06:40|1776.55|1770.35|1776.39|1770.19|1776.55|1770.35|1776.3|1770.1|26
1653739610000|2022-05-28 12:06:50|1776.4|1770.2|1776.28|1770.08|1776.49|1770.29|1776.28|1770.08|29
1653739620000|2022-05-28 12:07:00|1776.33|1770.13|1776.43|1770.23|1776.48|1770.28|1776.23|1770.03|30
1653739630000|2022-05-28 12:07:10|1776.42|1770.22|1778.5|1772.3|1778.86|1772.66|1776.42|1770.22|27
1653739640000|2022-05-28 12:07:20|1778.66|1772.46|1778.63|1772.43|1778.79|1772.59|1778.59|1772.39|22
1653739650000|2022-05-28 12:07:30|1778.67|1772.47|1778.36|1772.16|1778.89|1772.69|1778.36|1772.16|29
1653739660000|2022-05-28 12:07:40|1778.37|1772.17|1778.32|1772.12|1778.38|1772.18|1778.22|1772.02|24
1653739670000|2022-05-28 12:07:50|1778.33|1772.13|1778.13|1771.93|1778.37|1772.17|1778.07|1771.87|21
1653739680000|2022-05-28 12:08:00|1778.15|1771.95|1778.52|1772.32|1778.52|1772.32|1778.13|1771.93|35
1653739690000|2022-05-28 12:08:10|1778.54|1772.34|1778.73|1772.53|1778.88|1772.68|1778.54|1772.34|29
1653739700000|2022-05-28 12:08:20|1778.77|1772.57|1778.38|1772.18|1778.83|1772.63|1778.26|1772.06|22
1653739710000|2022-05-28 12:08:30|1778.33|1772.13|1778.11|1771.91|1778.34|1772.14|1778.11|1771.91|21
1653739720000|2022-05-28 12:08:40|1778.1|1771.9|1778.14|1771.94|1778.18|1771.98|1778.1|1771.9|14
1653739730000|2022-05-28 12:08:50|1778.13|1771.93|1778.1|1771.9|1778.2|1772|1778.09|1771.89|25
1653739740000|2022-05-28 12:09:00|1778.12|1771.92|1778.12|1771.92|1778.17|1771.97|1777.99|1771.79|23
1653739750000|2022-05-28 12:09:10|1778.11|1771.91|1778.12|1771.92|1778.22|1772.02|1778.05|1771.85|15
1653739760000|2022-05-28 12:09:20|1778.18|1771.98|1778.04|1771.84|1778.19|1771.99|1778.04|1771.84|18
1653739770000|2022-05-28 12:09:30|1778.03|1771.83|1778.07|1771.87|1778.15|1771.95|1778.02|1771.82|17
1653739780000|2022-05-28 12:09:40|1778.14|1771.94|1778.01|1771.81|1778.14|1771.94|1777.93|1771.73|16
1653739790000|2022-05-28 12:09:50|1777.98|1771.78|1778.82|1772.62|1778.82|1772.62|1777.97|1771.77|15
1653739800000|2022-05-28 12:10:00|1778.73|1772.53|1778.97|1772.77|1779.01|1772.81|1778.67|1772.47|23
1653739810000|2022-05-28 12:10:10|1778.98|1772.78|1778.65|1772.45|1779.03|1772.83|1778.6|1772.4|25
1653739820000|2022-05-28 12:10:20|1778.66|1772.46|1778.65|1772.45|1778.66|1772.46|1778.62|1772.42|13
1653739830000|2022-05-28 12:10:30|1778.64|1772.44|1778.65|1772.45|1778.77|1772.57|1778.64|1772.44|19
1653739840000|2022-05-28 12:10:40|1778.64|1772.44|1778.68|1772.48|1778.71|1772.51|1778.54|1772.34|24
1653739850000|2022-05-28 12:10:50|1778.7|1772.5|1778.63|1772.43|1778.8|1772.6|1778.61|1772.41|25
1653739860000|2022-05-28 12:11:00|1778.59|1772.39|1778.18|1771.98|1778.71|1772.51|1778.11|1771.91|28
1653739870000|2022-05-28 12:11:10|1778.26|1772.06|1778.33|1772.13|1778.36|1772.16|1778.21|1772.01|30
1653739880000|2022-05-28 12:11:20|1778.25|1772.05|1778.33|1772.13|1778.4|1772.2|1778.1|1771.9|23
1653739890000|2022-05-28 12:11:30|1778.34|1772.14|1777.25|1771.05|1778.34|1772.14|1777.24|1771.04|25
1653739900000|2022-05-28 12:11:40|1777.26|1771.06|1776.63|1770.43|1777.26|1771.06|1776.63|1770.43|28
1653739910000|2022-05-28 12:11:50|1776.64|1770.44|1775.51|1769.31|1776.64|1770.44|1775.42|1769.22|28
1653739920000|2022-05-28 12:12:00|1775.5|1769.3|1776.38|1770.18|1776.39|1770.19|1775.4|1769.2|29
1653739930000|2022-05-28 12:12:10|1776.35|1770.15|1775.88|1769.68|1776.43|1770.23|1775.86|1769.66|29
1653739940000|2022-05-28 12:12:20|1775.82|1769.62|1775.83|1769.63|1775.99|1769.79|1775.82|1769.62|15
1653739950000|2022-05-28 12:12:30|1775.8|1769.6|1775.72|1769.52|1775.82|1769.62|1775.72|1769.52|20
1653739960000|2022-05-28 12:12:40|1775.71|1769.51|1775.55|1769.35|1775.78|1769.58|1775.54|1769.34|16
1653739970000|2022-05-28 12:12:50|1775.56|1769.36|1774.85|1768.65|1775.56|1769.36|1774.73|1768.53|17
1653739980000|2022-05-28 12:13:00|1774.82|1768.62|1774.74|1768.54|1774.92|1768.72|1774.57|1768.37|23
1653739990000|2022-05-28 12:13:10|1774.73|1768.53|1775.52|1769.32|1775.72|1769.52|1774.71|1768.51|28
1653740000000|2022-05-28 12:13:20|1775.55|1769.35|1775.47|1769.27|1775.66|1769.46|1775.46|1769.26|19
1653740010000|2022-05-28 12:13:30|1775.46|1769.26|1775.32|1769.12|1775.46|1769.26|1774.92|1768.72|27
1653740020000|2022-05-28 12:13:40|1775.28|1769.08|1775.35|1769.15|1775.45|1769.25|1775.26|1769.06|24
1653740030000|2022-05-28 12:13:50|1775.33|1769.13|1773.53|1767.33|1775.35|1769.15|1773.51|1767.31|27
1653740040000|2022-05-28 12:14:00|1773.5|1767.3|1773.32|1767.12|1773.5|1767.3|1773.11|1766.91|34
1653740050000|2022-05-28 12:14:10|1773.28|1767.08|1772.98|1766.78|1773.28|1767.08|1772.93|1766.73|28
1653740060000|2022-05-28 12:14:20|1772.99|1766.79|1772.22|1766.02|1772.99|1766.79|1772.21|1766.01|24
1653740070000|2022-05-28 12:14:30|1772.23|1766.03|1772.23|1766.03|1772.71|1766.51|1772.21|1766.01|36
1653740080000|2022-05-28 12:14:40|1772.22|1766.02|1770.99|1764.79|1772.78|1766.58|1770.99|1764.79|29
1653740090000|2022-05-28 12:14:50|1770.98|1764.78|1770.99|1764.79|1771.1|1764.9|1770.94|1764.74|25
1653740100000|2022-05-28 12:15:00|1770.96|1764.76|1772.37|1766.17|1772.74|1766.54|1770.85|1764.65|30
1653740110000|2022-05-28 12:15:10|1772.03|1765.83|1771.4|1765.2|1772.22|1766.02|1771.2|1765|32
1653740120000|2022-05-28 12:15:20|1771.65|1765.45|1773.21|1767.01|1773.57|1767.37|1771.65|1765.45|34
1653740130000|2022-05-28 12:15:30|1773.19|1766.99|1773.27|1767.07|1773.45|1767.25|1773.19|1766.99|27
1653740140000|2022-05-28 12:15:40|1773.28|1767.08|1773.38|1767.18|1773.62|1767.42|1773.21|1767.01|29
1653740150000|2022-05-28 12:15:50|1773.37|1767.17|1772.92|1766.72|1773.4|1767.2|1772.92|1766.72|30
1653740160000|2022-05-28 12:16:00|1772.89|1766.69|1772.61|1766.41|1772.97|1766.77|1772.53|1766.33|26
1653740170000|2022-05-28 12:16:10|1772.63|1766.43|1772.81|1766.61|1772.89|1766.69|1772.51|1766.31|34
1653740180000|2022-05-28 12:16:20|1772.79|1766.59|1773.4|1767.2|1773.42|1767.22|1772.77|1766.57|29
1653740190000|2022-05-28 12:16:30|1773.41|1767.21|1773.41|1767.21|1773.45|1767.25|1773.38|1767.18|19
1653740200000|2022-05-28 12:16:40|1773.42|1767.22|1772.82|1766.62|1773.62|1767.42|1772.75|1766.55|26
1653740210000|2022-05-28 12:16:50|1772.92|1766.72|1772.87|1766.67|1772.92|1766.72|1772.84|1766.64|25
1653740220000|2022-05-28 12:17:00|1772.85|1766.65|1772.51|1766.31|1772.91|1766.71|1772.14|1765.94|32
1653740230000|2022-05-28 12:17:10|1772.61|1766.41|1772.16|1765.96|1772.68|1766.48|1772.1|1765.9|30
1653740240000|2022-05-28 12:17:20|1772.14|1765.94|1772.12|1765.92|1772.18|1765.98|1772.11|1765.91|26
1653740250000|2022-05-28 12:17:30|1772.14|1765.94|1772.16|1765.96|1772.17|1765.97|1772.05|1765.85|23
1653740260000|2022-05-28 12:17:40|1772.17|1765.97|1773.88|1767.68|1774.14|1767.94|1772.15|1765.95|23
1653740270000|2022-05-28 12:17:50|1773.85|1767.65|1773.76|1767.56|1773.85|1767.65|1773.7|1767.5|21
1653740280000|2022-05-28 12:18:00|1773.75|1767.55|1772.4|1766.2|1773.75|1767.55|1772.29|1766.09|24
1653740290000|2022-05-28 12:18:10|1772.57|1766.37|1772.48|1766.28|1772.63|1766.43|1772.32|1766.12|33
1653740300000|2022-05-28 12:18:20|1772.47|1766.27|1772.5|1766.3|1772.59|1766.39|1772.34|1766.14|23
1653740310000|2022-05-28 12:18:30|1772.49|1766.29|1773.09|1766.89|1773.09|1766.89|1772.46|1766.26|24
1653740320000|2022-05-28 12:18:40|1773.07|1766.87|1773.1|1766.9|1773.12|1766.92|1772.92|1766.72|21
1653740330000|2022-05-28 12:18:50|1773.09|1766.89|1773.19|1766.99|1773.19|1766.99|1772.89|1766.69|23
1653740340000|2022-05-28 12:19:00|1773.22|1767.02|1774.7|1768.5|1775.08|1768.88|1773.22|1767.02|35
1653740350000|2022-05-28 12:19:10|1774.72|1768.52|1774.91|1768.71|1774.95|1768.75|1774.72|1768.52|21
1653740360000|2022-05-28 12:19:20|1774.93|1768.73|1774.42|1768.22|1774.94|1768.74|1774.38|1768.18|29
1653740370000|2022-05-28 12:19:30|1774.41|1768.21|1774.52|1768.32|1774.52|1768.32|1774.4|1768.2|26
1653740380000|2022-05-28 12:19:40|1774.51|1768.31|1774.52|1768.32|1774.53|1768.33|1774.49|1768.29|9
1653740390000|2022-05-28 12:19:50|1774.6|1768.4|1774.48|1768.28|1774.63|1768.43|1774.47|1768.27|21
1653740400000|2022-05-28 12:20:00|1774.49|1768.29|1774.95|1768.75|1775.01|1768.81|1774.49|1768.29|24
1653740410000|2022-05-28 12:20:10|1774.96|1768.76|1774.75|1768.55|1774.96|1768.76|1774.71|1768.51|22
1653740420000|2022-05-28 12:20:20|1774.78|1768.58|1774.88|1768.68|1774.88|1768.68|1774.74|1768.54|18
1653740430000|2022-05-28 12:20:30|1774.87|1768.67|1775.03|1768.83|1775.08|1768.88|1774.82|1768.62|28
1653740440000|2022-05-28 12:20:40|1775.06|1768.86|1775.27|1769.07|1775.35|1769.15|1775.05|1768.85|11
1653740450000|2022-05-28 12:20:50|1775.19|1768.99|1775.66|1769.46|1775.74|1769.54|1775.11|1768.91|26
1653740460000|2022-05-28 12:21:00|1775.65|1769.45|1776.23|1770.03|1776.23|1770.03|1775.65|1769.45|18
1653740470000|2022-05-28 12:21:10|1776.25|1770.05|1776.52|1770.32|1776.65|1770.45|1776.25|1770.05|20
1653740480000|2022-05-28 12:21:20|1776.51|1770.31|1777.03|1770.83|1777.05|1770.85|1776.36|1770.16|26
1653740490000|2022-05-28 12:21:30|1777.02|1770.82|1776.83|1770.63|1777.02|1770.82|1776.82|1770.62|25
1653740500000|2022-05-28 12:21:40|1776.91|1770.71|1777.11|1770.91|1777.11|1770.91|1776.73|1770.53|27
1653740510000|2022-05-28 12:21:50|1777.54|1771.34|1777.54|1771.34|1777.56|1771.36|1777.43|1771.23|26
1653740520000|2022-05-28 12:22:00|1777.55|1771.35|1779.1|1772.9|1779.1|1772.9|1777.52|1771.32|35
1653740530000|2022-05-28 12:22:10|1779.07|1772.87|1779.84|1773.64|1779.84|1773.64|1779.07|1772.87|29
1653740540000|2022-05-28 12:22:20|1779.82|1773.62|1780.6|1774.4|1780.72|1774.52|1779.8|1773.6|26
1653740550000|2022-05-28 12:22:30|1780.7|1774.5|1780.45|1774.25|1780.7|1774.5|1780.4|1774.2|26
1653740560000|2022-05-28 12:22:40|1780.47|1774.27|1780.28|1774.08|1780.48|1774.28|1780.25|1774.05|26
1653740570000|2022-05-28 12:22:50|1780.31|1774.11|1779.48|1773.28|1780.41|1774.21|1778.99|1772.79|37
1653740580000|2022-05-28 12:23:00|1779.51|1773.31|1780.09|1773.89|1780.09|1773.89|1779.47|1773.27|28
1653740590000|2022-05-28 12:23:10|1780.15|1773.95|1779.93|1773.73|1780.22|1774.02|1779.91|1773.71|28
1653740600000|2022-05-28 12:23:20|1779.89|1773.69|1779.93|1773.73|1780.05|1773.85|1779.88|1773.68|31
1653740610000|2022-05-28 12:23:30|1779.95|1773.75|1779.46|1773.26|1780.04|1773.84|1779.3|1773.1|31
1653740620000|2022-05-28 12:23:40|1779.49|1773.29|1779.15|1772.95|1779.51|1773.31|1779.1|1772.9|29
1653740630000|2022-05-28 12:23:50|1779.14|1772.94|1779.02|1772.82|1779.18|1772.98|1778.99|1772.79|21
1653740640000|2022-05-28 12:24:00|1779.04|1772.84|1779.02|1772.82|1779.04|1772.84|1778.98|1772.78|22
1653740650000|2022-05-28 12:24:10|1778.96|1772.76|1779.02|1772.82|1779.05|1772.85|1778.96|1772.76|21
1653740660000|2022-05-28 12:24:20|1779.03|1772.83|1779.64|1773.44|1779.68|1773.48|1778.97|1772.77|30
1653740670000|2022-05-28 12:24:30|1779.62|1773.42|1779.82|1773.62|1779.87|1773.67|1779.6|1773.4|29
1653740680000|2022-05-28 12:24:40|1779.83|1773.63|1779.6|1773.4|1779.9|1773.7|1779.51|1773.31|26
1653740690000|2022-05-28 12:24:50|1779.59|1773.39|1779.7|1773.5|1779.88|1773.68|1779.58|1773.38|27
1653740700000|2022-05-28 12:25:00|1779.71|1773.51|1779.78|1773.58|1779.85|1773.65|1779.71|1773.51|12
1653740710000|2022-05-28 12:25:10|1779.77|1773.57|1779.71|1773.51|1779.78|1773.58|1779.59|1773.39|13
1653740720000|2022-05-28 12:25:20|1779.72|1773.52|1780.3|1774.1|1780.33|1774.13|1779.69|1773.49|22
1653740730000|2022-05-28 12:25:30|1780.27|1774.07|1780.51|1774.31|1780.51|1774.31|1780.23|1774.03|22
1653740740000|2022-05-28 12:25:40|1780.65|1774.45|1781.42|1775.22|1781.42|1775.22|1780.6|1774.4|28
1653740750000|2022-05-28 12:25:50|1781.41|1775.21|1781.65|1775.45|1781.75|1775.55|1781.41|1775.21|30
1653740760000|2022-05-28 12:26:00|1781.66|1775.46|1782.2|1776|1782.2|1776|1781.6|1775.4|26
1653740770000|2022-05-28 12:26:10|1782.21|1776.01|1782.4|1776.2|1782.76|1776.56|1782.18|1775.98|30
1653740780000|2022-05-28 12:26:20|1782.46|1776.26|1782.33|1776.13|1782.47|1776.27|1782.16|1775.96|30
1653740790000|2022-05-28 12:26:30|1782.32|1776.12|1782.56|1776.36|1782.58|1776.38|1782.26|1776.06|27
1653740800000|2022-05-28 12:26:40|1782.57|1776.37|1783.27|1777.07|1783.3|1777.1|1782.26|1776.06|24
1653740810000|2022-05-28 12:26:50|1783.28|1777.08|1783.2|1777|1784.13|1777.93|1783.2|1777|31
1653740820000|2022-05-28 12:27:00|1783.21|1777.01|1784.91|1778.71|1784.91|1778.71|1783.21|1777.01|36
1653740830000|2022-05-28 12:27:10|1784.9|1778.7|1785.08|1778.88|1785.92|1779.72|1784.88|1778.68|35
1653740840000|2022-05-28 12:27:20|1785.02|1778.82|1786.74|1780.54|1787.21|1781.01|1785.02|1778.82|34
1653740850000|2022-05-28 12:27:30|1786.71|1780.51|1786.88|1780.68|1786.94|1780.74|1786.67|1780.47|37
1653740860000|2022-05-28 12:27:40|1786.9|1780.7|1786.44|1780.24|1786.93|1780.73|1786.16|1779.96|27
1653740870000|2022-05-28 12:27:50|1786.42|1780.22|1786.93|1780.73|1786.97|1780.77|1786.42|1780.22|37
1653740880000|2022-05-28 12:28:00|1786.82|1780.62|1786.89|1780.69|1787.01|1780.81|1786.77|1780.57|30
1653740890000|2022-05-28 12:28:10|1786.9|1780.7|1785.68|1779.48|1786.9|1780.7|1785.66|1779.46|30
1653740900000|2022-05-28 12:28:20|1785.61|1779.41|1785.48|1779.28|1785.67|1779.47|1785.03|1778.83|28
1653740910000|2022-05-28 12:28:30|1785.29|1779.09|1785.95|1779.75|1785.95|1779.75|1785.11|1778.91|27
1653740920000|2022-05-28 12:28:40|1786.02|1779.82|1786.83|1780.63|1786.83|1780.63|1785.95|1779.75|27
1653740930000|2022-05-28 12:28:50|1786.85|1780.65|1786.57|1780.37|1786.93|1780.73|1785.87|1779.67|30
1653740940000|2022-05-28 12:29:00|1786.59|1780.39|1786.68|1780.48|1786.75|1780.55|1786.52|1780.32|29
1653740950000|2022-05-28 12:29:10|1786.69|1780.49|1786.66|1780.46|1787.02|1780.82|1786.65|1780.45|27
1653740960000|2022-05-28 12:29:20|1786.6|1780.4|1784.9|1778.7|1786.77|1780.57|1784.9|1778.7|28
1653740970000|2022-05-28 12:29:30|1784.79|1778.59|1784.17|1777.97|1784.79|1778.59|1783.97|1777.77|30
1653740980000|2022-05-28 12:29:40|1784.25|1778.05|1785.32|1779.12|1785.35|1779.15|1784.19|1777.99|24
1653740990000|2022-05-28 12:29:50|1785.3|1779.1|1785.34|1779.14|1785.37|1779.17|1785.26|1779.06|20
1653741000000|2022-05-28 12:30:00|1785.35|1779.15|1784.52|1778.32|1785.39|1779.19|1784.48|1778.28|27
1653741010000|2022-05-28 12:30:10|1784.51|1778.31|1783.75|1777.55|1784.51|1778.31|1783.75|1777.55|31
1653741020000|2022-05-28 12:30:20|1783.76|1777.56|1783.77|1777.57|1783.77|1777.57|1783.13|1776.93|23
1653741030000|2022-05-28 12:30:30|1783.9|1777.7|1783.64|1777.44|1783.92|1777.72|1783.6|1777.4|29
1653741040000|2022-05-28 12:30:40|1783.63|1777.43|1784.27|1778.07|1784.78|1778.58|1783.62|1777.42|35
1653741050000|2022-05-28 12:30:50|1784.3|1778.1|1784.27|1778.07|1784.35|1778.15|1784.25|1778.05|20
1653741060000|2022-05-28 12:31:00|1784.28|1778.08|1783.69|1777.49|1784.28|1778.08|1783.67|1777.47|29
1653741070000|2022-05-28 12:31:10|1783.67|1777.47|1783.78|1777.58|1783.84|1777.64|1783.62|1777.42|25
1653741080000|2022-05-28 12:31:20|1783.62|1777.42|1783.65|1777.45|1783.66|1777.46|1783.22|1777.02|32
1653741090000|2022-05-28 12:31:30|1783.67|1777.47|1783.67|1777.47|1783.7|1777.5|1783.49|1777.29|26
1653741100000|2022-05-28 12:31:40|1783.57|1777.37|1783.12|1776.92|1783.57|1777.37|1783.12|1776.92|26
1653741110000|2022-05-28 12:31:50|1783.06|1776.86|1783.06|1776.86|1783.14|1776.94|1783.06|1776.86|15
1653741120000|2022-05-28 12:32:00|1783.04|1776.84|1782.64|1776.44|1783.07|1776.87|1782.63|1776.43|32
1653741130000|2022-05-28 12:32:10|1782.66|1776.46|1782.85|1776.65|1782.96|1776.76|1782.64|1776.44|23
1653741140000|2022-05-28 12:32:20|1782.84|1776.64|1782.92|1776.72|1782.92|1776.72|1782.53|1776.33|29
1653741150000|2022-05-28 12:32:30|1782.91|1776.71|1782.56|1776.36|1782.91|1776.71|1782.46|1776.26|33
1653741160000|2022-05-28 12:32:40|1782.53|1776.33|1782.47|1776.27|1782.59|1776.39|1782.47|1776.27|24
1653741170000|2022-05-28 12:32:50|1782.46|1776.26|1784.06|1777.86|1784.09|1777.89|1782.33|1776.13|35
1653741180000|2022-05-28 12:33:00|1784.07|1777.87|1783.95|1777.75|1784.12|1777.92|1783.34|1777.14|33
1653741190000|2022-05-28 12:33:10|1784.04|1777.84|1784.86|1778.66|1784.89|1778.69|1784.04|1777.84|29
1653741200000|2022-05-28 12:33:20|1784.84|1778.64|1785.75|1779.55|1785.82|1779.62|1784.84|1778.64|30
1653741210000|2022-05-28 12:33:30|1785.8|1779.6|1786.35|1780.15|1786.4|1780.2|1785.8|1779.6|33
1653741220000|2022-05-28 12:33:40|1786.38|1780.18|1786.24|1780.04|1786.62|1780.42|1786.23|1780.03|25
1653741230000|2022-05-28 12:33:50|1786.27|1780.07|1786.21|1780.01|1786.33|1780.13|1786.13|1779.93|37
1653741240000|2022-05-28 12:34:00|1786.19|1779.99|1786.43|1780.23|1786.52|1780.32|1786.19|1779.99|30
1653741250000|2022-05-28 12:34:10|1786.46|1780.26|1784.49|1778.29|1786.51|1780.31|1784.49|1778.29|31
1653741260000|2022-05-28 12:34:20|1784.5|1778.3|1784.43|1778.23|1784.84|1778.64|1784.43|1778.23|30
1653741270000|2022-05-28 12:34:30|1784.39|1778.19|1784.24|1778.04|1784.43|1778.23|1784.14|1777.94|27
1653741280000|2022-05-28 12:34:40|1784.23|1778.03|1783.89|1777.69|1784.24|1778.04|1783.88|1777.68|21
1653741290000|2022-05-28 12:34:50|1783.92|1777.72|1784.14|1777.94|1784.2|1778|1783.84|1777.64|27
1653741300000|2022-05-28 12:35:00|1784.17|1777.97|1784.14|1777.94|1784.17|1777.97|1783.98|1777.78|25
1653741310000|2022-05-28 12:35:10|1784.13|1777.93|1784.13|1777.93|1784.27|1778.07|1784.09|1777.89|20
1653741320000|2022-05-28 12:35:20|1784.12|1777.92|1785.01|1778.81|1785.03|1778.83|1784.07|1777.87|23
1653741330000|2022-05-28 12:35:30|1785|1778.8|1785.07|1778.87|1785.08|1778.88|1785|1778.8|14
1653741340000|2022-05-28 12:35:40|1785.06|1778.86|1785.22|1779.02|1785.25|1779.05|1785.06|1778.86|18
1653741350000|2022-05-28 12:35:50|1785.21|1779.01|1785.33|1779.13|1785.36|1779.16|1785.21|1779.01|13
1653741360000|2022-05-28 12:36:00|1785.36|1779.16|1784.95|1778.75|1785.37|1779.17|1784.86|1778.66|28
1653741370000|2022-05-28 12:36:10|1784.96|1778.76|1784.42|1778.22|1784.97|1778.77|1784.39|1778.19|26
1653741380000|2022-05-28 12:36:20|1784.43|1778.23|1784.38|1778.18|1784.43|1778.23|1784.35|1778.15|20
1653741390000|2022-05-28 12:36:30|1784.37|1778.17|1784.58|1778.38|1784.58|1778.38|1784.33|1778.13|12
1653741400000|2022-05-28 12:36:40|1784.55|1778.35|1784.85|1778.65|1784.9|1778.7|1784.47|1778.27|29
1653741410000|2022-05-28 12:36:50|1784.88|1778.68|1784.71|1778.51|1784.89|1778.69|1784.69|1778.49|27
1653741420000|2022-05-28 12:37:00|1784.69|1778.49|1784.56|1778.36|1784.71|1778.51|1784.56|1778.36|18
1653741430000|2022-05-28 12:37:10|1784.49|1778.29|1784.37|1778.17|1784.52|1778.32|1784.37|1778.17|18
1653741440000|2022-05-28 12:37:20|1784.4|1778.2|1784.84|1778.64|1784.88|1778.68|1784.31|1778.11|15
1653741450000|2022-05-28 12:37:30|1784.83|1778.63|1784.5|1778.3|1784.83|1778.63|1784.49|1778.29|17
1653741460000|2022-05-28 12:37:40|1784.49|1778.29|1784.76|1778.56|1784.76|1778.56|1784.43|1778.23|14
1653741470000|2022-05-28 12:37:50|1784.75|1778.55|1784.83|1778.63|1784.94|1778.74|1784.75|1778.55|22
1653741480000|2022-05-28 12:38:00|1784.85|1778.65|1786|1779.8|1786.01|1779.81|1784.8|1778.6|23
1653741490000|2022-05-28 12:38:10|1785.98|1779.78|1785.38|1779.18|1785.99|1779.79|1785.38|1779.18|22
1653741500000|2022-05-28 12:38:20|1785.26|1779.06|1785.13|1778.93|1785.26|1779.06|1785.01|1778.81|27
1653741510000|2022-05-28 12:38:30|1785.14|1778.94|1784.84|1778.64|1785.2|1779|1784.84|1778.64|27
1653741520000|2022-05-28 12:38:40|1784.81|1778.61|1784.15|1777.95|1784.81|1778.61|1784.15|1777.95|27
1653741530000|2022-05-28 12:38:50|1784.16|1777.96|1784.21|1778.01|1784.27|1778.07|1784.14|1777.94|20
1653741540000|2022-05-28 12:39:00|1784.29|1778.09|1785.01|1778.81|1785.03|1778.83|1784.23|1778.03|27
1653741550000|2022-05-28 12:39:10|1785|1778.8|1785.06|1778.86|1785.09|1778.89|1785|1778.8|20
1653741560000|2022-05-28 12:39:20|1785.07|1778.87|1785.01|1778.81|1785.07|1778.87|1784.89|1778.69|23
1653741570000|2022-05-28 12:39:30|1784.99|1778.79|1784.67|1778.47|1785|1778.8|1784.62|1778.42|26
1653741580000|2022-05-28 12:39:40|1784.66|1778.46|1784.26|1778.06|1784.67|1778.47|1784.26|1778.06|23
1653741590000|2022-05-28 12:39:50|1784.25|1778.05|1783.94|1777.74|1784.42|1778.22|1783.94|1777.74|32
1653741600000|2022-05-28 12:40:00|1783.82|1777.62|1783.73|1777.53|1783.85|1777.65|1783.29|1777.09|32
1653741610000|2022-05-28 12:40:10|1783.72|1777.52|1784.58|1778.38|1784.58|1778.38|1783.72|1777.52|27
1653741620000|2022-05-28 12:40:20|1784.6|1778.4|1785.19|1778.99|1785.26|1779.06|1784.57|1778.37|31
1653741630000|2022-05-28 12:40:30|1785.21|1779.01|1785.17|1778.97|1785.21|1779.01|1785.12|1778.92|24
1653741640000|2022-05-28 12:40:40|1785.16|1778.96|1785.01|1778.81|1785.28|1779.08|1785.01|1778.81|22
1653741650000|2022-05-28 12:40:50|1785.03|1778.83|1784.98|1778.78|1785.04|1778.84|1784.91|1778.71|21
1653741660000|2022-05-28 12:41:00|1784.99|1778.79|1785.24|1779.04|1785.29|1779.09|1784.99|1778.79|24
1653741670000|2022-05-28 12:41:10|1785.26|1779.06|1785.09|1778.89|1785.29|1779.09|1785.02|1778.82|19
1653741680000|2022-05-28 12:41:20|1785.06|1778.86|1785.18|1778.98|1785.22|1779.02|1784.99|1778.79|16
1653741690000|2022-05-28 12:41:30|1785.24|1779.04|1784.82|1778.62|1785.27|1779.07|1784.63|1778.43|22
1653741700000|2022-05-28 12:41:40|1784.73|1778.53|1785.48|1779.28|1785.48|1779.28|1784.7|1778.5|25
1653741710000|2022-05-28 12:41:50|1785.71|1779.51|1785.69|1779.49|1785.8|1779.6|1785.62|1779.42|21
1653741720000|2022-05-28 12:42:00|1785.68|1779.48|1786.07|1779.87|1786.08|1779.88|1785.68|1779.48|33
1653741730000|2022-05-28 12:42:10|1786.08|1779.88|1786.22|1780.02|1786.43|1780.23|1786.07|1779.87|24
1653741740000|2022-05-28 12:42:20|1786.25|1780.05|1785.9|1779.7|1786.35|1780.15|1785.71|1779.51|30
1653741750000|2022-05-28 12:42:30|1785.89|1779.69|1785.86|1779.66|1785.89|1779.69|1785.79|1779.59|24
1653741760000|2022-05-28 12:42:40|1785.85|1779.65|1784.18|1777.98|1785.85|1779.65|1784.14|1777.94|24
1653741770000|2022-05-28 12:42:50|1784.19|1777.99|1784.14|1777.94|1784.19|1777.99|1784.08|1777.88|20
1653741780000|2022-05-28 12:43:00|1784.12|1777.92|1784.3|1778.1|1784.66|1778.46|1784.12|1777.92|29
1653741790000|2022-05-28 12:43:10|1784.31|1778.11|1783.94|1777.74|1784.32|1778.12|1783.83|1777.63|26
1653741800000|2022-05-28 12:43:20|1783.93|1777.73|1784.12|1777.92|1784.14|1777.94|1783.92|1777.72|24
1653741810000|2022-05-28 12:43:30|1784.09|1777.89|1784.11|1777.91|1784.15|1777.95|1784.09|1777.89|21
1653741820000|2022-05-28 12:43:40|1784.12|1777.92|1784.05|1777.85|1784.17|1777.97|1783.95|1777.75|22
1653741830000|2022-05-28 12:43:50|1784.13|1777.93|1784.67|1778.47|1784.67|1778.47|1784.13|1777.93|30
1653741840000|2022-05-28 12:44:00|1784.68|1778.48|1784.51|1778.31|1784.7|1778.5|1784.51|1778.31|24
1653741850000|2022-05-28 12:44:10|1784.5|1778.3|1783.95|1777.75|1784.5|1778.3|1783.77|1777.57|27
1653741860000|2022-05-28 12:44:20|1783.94|1777.74|1784.29|1778.09|1784.33|1778.13|1783.94|1777.74|28
1653741870000|2022-05-28 12:44:30|1784.32|1778.12|1784.55|1778.35|1784.83|1778.63|1784.32|1778.12|24
1653741880000|2022-05-28 12:44:40|1784.54|1778.34|1784.71|1778.51|1784.71|1778.51|1784.53|1778.33|9
1653741890000|2022-05-28 12:44:50|1784.54|1778.34|1783.39|1777.19|1784.56|1778.36|1783.32|1777.12|22
1653741900000|2022-05-28 12:45:00|1783.38|1777.18|1783.38|1777.18|1783.49|1777.29|1783.26|1777.06|28
1653741910000|2022-05-28 12:45:10|1783.43|1777.23|1783.22|1777.02|1783.48|1777.28|1783.22|1777.02|28
1653741920000|2022-05-28 12:45:20|1783.23|1777.03|1783.3|1777.1|1783.4|1777.2|1783.23|1777.03|26
1653741930000|2022-05-28 12:45:30|1783.19|1776.99|1783.24|1777.04|1783.29|1777.09|1783.18|1776.98|21
1653741940000|2022-05-28 12:45:40|1783.23|1777.03|1783.18|1776.98|1783.31|1777.11|1783.18|1776.98|18
1653741950000|2022-05-28 12:45:50|1783.17|1776.97|1783.24|1777.04|1783.24|1777.04|1783.16|1776.96|11
1653741960000|2022-05-28 12:46:00|1783.26|1777.06|1783.34|1777.14|1783.38|1777.18|1783.26|1777.06|25
1653741970000|2022-05-28 12:46:10|1783.35|1777.15|1783.84|1777.64|1783.87|1777.67|1783.32|1777.12|29
1653741980000|2022-05-28 12:46:20|1783.87|1777.67|1783.91|1777.71|1783.97|1777.77|1783.85|1777.65|21
1653741990000|2022-05-28 12:46:30|1783.92|1777.72|1783.88|1777.68|1783.92|1777.72|1783.8|1777.6|28
1653742000000|2022-05-28 12:46:40|1783.87|1777.67|1784|1777.8|1784.01|1777.81|1783.85|1777.65|25
1653742010000|2022-05-28 12:46:50|1784.01|1777.81|1784.02|1777.82|1784.05|1777.85|1783.98|1777.78|26
1653742020000|2022-05-28 12:47:00|1784.01|1777.81|1783.93|1777.73|1784.02|1777.82|1783.9|1777.7|22
1653742030000|2022-05-28 12:47:10|1783.94|1777.74|1783.96|1777.76|1784.01|1777.81|1783.9|1777.7|21
1653742040000|2022-05-28 12:47:20|1783.98|1777.78|1783.09|1776.89|1783.98|1777.78|1783.02|1776.82|28
1653742050000|2022-05-28 12:47:30|1783.36|1777.16|1783.74|1777.54|1783.74|1777.54|1783.36|1777.16|29
1653742060000|2022-05-28 12:47:40|1783.77|1777.57|1783.88|1777.68|1783.9|1777.7|1783.77|1777.57|27
1653742070000|2022-05-28 12:47:50|1783.86|1777.66|1783.84|1777.64|1783.97|1777.77|1783.84|1777.64|19
1653742080000|2022-05-28 12:48:00|1783.87|1777.67|1783.91|1777.71|1783.93|1777.73|1783.87|1777.67|15
1653742090000|2022-05-28 12:48:10|1783.93|1777.73|1785.23|1779.03|1785.26|1779.06|1783.93|1777.73|34
1653742100000|2022-05-28 12:48:20|1785.24|1779.04|1785.17|1778.97|1785.27|1779.07|1785|1778.8|26
1653742110000|2022-05-28 12:48:30|1785.18|1778.98|1785.27|1779.07|1785.28|1779.08|1785.16|1778.96|21
1653742120000|2022-05-28 12:48:40|1785.31|1779.11|1785.27|1779.07|1785.31|1779.11|1785.25|1779.05|7
1653742130000|2022-05-28 12:48:50|1785.28|1779.08|1785.27|1779.07|1785.3|1779.1|1785.26|1779.06|16
1653742140000|2022-05-28 12:49:00|1785.26|1779.06|1785.3|1779.1|1785.35|1779.15|1785.21|1779.01|21
1653742150000|2022-05-28 12:49:10|1785.29|1779.09|1785.21|1779.01|1785.35|1779.15|1785.17|1778.97|24
1653742160000|2022-05-28 12:49:20|1785.23|1779.03|1785.37|1779.17|1785.37|1779.17|1785.21|1779.01|23
1653742170000|2022-05-28 12:49:30|1785.34|1779.14|1785.33|1779.13|1785.34|1779.14|1785.25|1779.05|21
1653742180000|2022-05-28 12:49:40|1785.28|1779.08|1785.18|1778.98|1785.47|1779.27|1785.16|1778.96|27
1653742190000|2022-05-28 12:49:50|1785.22|1779.02|1785.27|1779.07|1785.43|1779.23|1785.13|1778.93|21
1653742200000|2022-05-28 12:50:00|1785.3|1779.1|1787.46|1781.26|1787.6|1781.4|1785.24|1779.04|27
1653742210000|2022-05-28 12:50:10|1787.55|1781.35|1787.82|1781.62|1788.09|1781.89|1787.23|1781.03|34
1653742220000|2022-05-28 12:50:20|1787.78|1781.58|1787.58|1781.38|1788.95|1782.75|1787.58|1781.38|38
1653742230000|2022-05-28 12:50:30|1787.64|1781.44|1787.73|1781.53|1787.74|1781.54|1787.47|1781.27|25
1653742240000|2022-05-28 12:50:40|1787.71|1781.51|1788.8|1782.6|1788.8|1782.6|1787.71|1781.51|30
1653742250000|2022-05-28 12:50:50|1788.81|1782.61|1789.25|1783.05|1789.25|1783.05|1788.81|1782.61|37
1653742260000|2022-05-28 12:51:00|1789.31|1783.11|1788.26|1782.06|1789.33|1783.13|1788.2|1782|35
1653742270000|2022-05-28 12:51:10|1788.25|1782.05|1787.77|1781.57|1788.37|1782.17|1787.76|1781.56|28
1653742280000|2022-05-28 12:51:20|1787.75|1781.55|1787.88|1781.68|1787.91|1781.71|1787.44|1781.24|30
1653742290000|2022-05-28 12:51:30|1787.9|1781.7|1788.03|1781.83|1788.09|1781.89|1787.49|1781.29|29
1653742300000|2022-05-28 12:51:40|1788.02|1781.82|1788.35|1782.15|1788.37|1782.17|1788.02|1781.82|32
1653742310000|2022-05-28 12:51:50|1788.33|1782.13|1788.83|1782.63|1789.05|1782.85|1788.12|1781.92|28
1653742320000|2022-05-28 12:52:00|1788.84|1782.64|1789.25|1783.05|1789.25|1783.05|1788.84|1782.64|24
1653742330000|2022-05-28 12:52:10|1789.27|1783.07|1789.45|1783.25|1789.51|1783.31|1789.26|1783.06|23
1653742340000|2022-05-28 12:52:20|1789.46|1783.26|1789.25|1783.05|1789.7|1783.5|1789.25|1783.05|27
1653742350000|2022-05-28 12:52:30|1789.26|1783.06|1789.1|1782.9|1789.27|1783.07|1789.06|1782.86|30
1653742360000|2022-05-28 12:52:40|1789.08|1782.88|1789.34|1783.14|1789.4|1783.2|1789.03|1782.83|15
1653742370000|2022-05-28 12:52:50|1789.32|1783.12|1789.23|1783.03|1789.32|1783.12|1789.2|1783|19
1653742380000|2022-05-28 12:53:00|1789.24|1783.04|1789.28|1783.08|1789.29|1783.09|1789.18|1782.98|20
1653742390000|2022-05-28 12:53:10|1789.27|1783.07|1789.25|1783.05|1789.35|1783.15|1789.24|1783.04|28
1653742400000|2022-05-28 12:53:20|1789.26|1783.06|1789.17|1782.97|1789.26|1783.06|1789.09|1782.89|24
1653742410000|2022-05-28 12:53:30|1789.25|1783.05|1789.39|1783.19|1789.39|1783.19|1789.19|1782.99|25
1653742420000|2022-05-28 12:53:40|1789.37|1783.17|1789.08|1782.88|1789.37|1783.17|1788.92|1782.72|29
1653742430000|2022-05-28 12:53:50|1789.1|1782.9|1792.26|1786.06|1792.65|1786.45|1789.1|1782.9|35
1653742440000|2022-05-28 12:54:00|1792.35|1786.15|1794.01|1787.81|1794.01|1787.81|1791.96|1785.76|36
1653742450000|2022-05-28 12:54:10|1793.84|1787.64|1793.8|1787.6|1793.85|1787.65|1792.04|1785.84|36
1653742460000|2022-05-28 12:54:20|1793.74|1787.54|1794.56|1788.36|1794.78|1788.58|1793.73|1787.53|35
1653742470000|2022-05-28 12:54:30|1794.52|1788.32|1793.73|1787.53|1794.82|1788.62|1793.68|1787.48|38
1653742480000|2022-05-28 12:54:40|1793.71|1787.51|1793.9|1787.7|1794.08|1787.88|1793.1|1786.9|39
1653742490000|2022-05-28 12:54:50|1793.94|1787.74|1793.15|1786.95|1793.94|1787.74|1793.15|1786.95|31
1653742500000|2022-05-28 12:55:00|1792.92|1786.72|1792.41|1786.21|1793.08|1786.88|1792.41|1786.21|34
1653742510000|2022-05-28 12:55:10|1792.33|1786.13|1792|1785.8|1792.34|1786.14|1791.97|1785.77|32
1653742520000|2022-05-28 12:55:20|1791.97|1785.77|1793.55|1787.35|1793.59|1787.39|1791.94|1785.74|33
1653742530000|2022-05-28 12:55:30|1793.54|1787.34|1793.79|1787.59|1793.84|1787.64|1793.51|1787.31|31
1653742540000|2022-05-28 12:55:40|1793.8|1787.6|1793.96|1787.76|1794.03|1787.83|1793.66|1787.46|34
1653742550000|2022-05-28 12:55:50|1794.05|1787.85|1792.81|1786.61|1794.18|1787.98|1792.81|1786.61|29
1653742560000|2022-05-28 12:56:00|1792.82|1786.62|1791.45|1785.25|1792.82|1786.62|1791.3|1785.1|37
1653742570000|2022-05-28 12:56:10|1791.47|1785.27|1790.33|1784.13|1791.48|1785.28|1790.33|1784.13|36
1653742580000|2022-05-28 12:56:20|1790.38|1784.18|1789.77|1783.57|1790.89|1784.69|1789.61|1783.41|37
1653742590000|2022-05-28 12:56:30|1789.54|1783.34|1789.14|1782.94|1789.84|1783.64|1789.05|1782.85|37
1653742600000|2022-05-28 12:56:40|1789.41|1783.21|1790.36|1784.16|1790.55|1784.35|1789.41|1783.21|29
1653742610000|2022-05-28 12:56:50|1790.34|1784.14|1790.38|1784.18|1790.54|1784.34|1790.13|1783.93|33
1653742620000|2022-05-28 12:57:00|1790.37|1784.17|1790.08|1783.88|1790.37|1784.17|1789.16|1782.96|32
1653742630000|2022-05-28 12:57:10|1790.09|1783.89|1789.87|1783.67|1790.1|1783.9|1789.87|1783.67|25
1653742640000|2022-05-28 12:57:20|1789.9|1783.7|1789.1|1782.9|1789.91|1783.71|1789.1|1782.9|26
1653742650000|2022-05-28 12:57:30|1789.11|1782.91|1790.56|1784.36|1790.56|1784.36|1789.07|1782.87|29
1653742660000|2022-05-28 12:57:40|1790.54|1784.34|1791.98|1785.78|1791.98|1785.78|1790.53|1784.33|32
1653742670000|2022-05-28 12:57:50|1791.99|1785.79|1793.55|1787.35|1793.55|1787.35|1791.71|1785.51|31
1653742680000|2022-05-28 12:58:00|1793.59|1787.39|1792.18|1785.98|1793.63|1787.43|1792.18|1785.98|38
1653742690000|2022-05-28 12:58:10|1792.19|1785.99|1791.92|1785.72|1792.4|1786.2|1791.63|1785.43|36
1653742700000|2022-05-28 12:58:20|1791.89|1785.69|1791.83|1785.63|1791.93|1785.73|1791.47|1785.27|29
1653742710000|2022-05-28 12:58:30|1791.84|1785.64|1791.84|1785.64|1792.02|1785.82|1791.81|1785.61|31
1653742720000|2022-05-28 12:58:40|1791.78|1785.58|1791.67|1785.47|1791.88|1785.68|1791.58|1785.38|32
1653742730000|2022-05-28 12:58:50|1791.71|1785.51|1791.24|1785.04|1791.74|1785.54|1791.19|1784.99|27
1653742740000|2022-05-28 12:59:00|1791.23|1785.03|1790.45|1784.25|1791.23|1785.03|1790.45|1784.25|29
1653742750000|2022-05-28 12:59:10|1790.47|1784.27|1790.26|1784.06|1790.54|1784.34|1790.03|1783.83|29
1653742760000|2022-05-28 12:59:20|1790.25|1784.05|1788.7|1782.5|1790.3|1784.1|1788.7|1782.5|32
1653742770000|2022-05-28 12:59:30|1788.72|1782.52|1787.97|1781.77|1788.72|1782.52|1787.46|1781.26|32
1653742780000|2022-05-28 12:59:40|1788|1781.8|1788.88|1782.68|1789.07|1782.87|1787.99|1781.79|33
1653742790000|2022-05-28 12:59:50|1788.92|1782.72|1788.66|1782.46|1789.08|1782.88|1788.66|1782.46|28
1653742800000|2022-05-28 13:00:00|1788.61|1782.41|1790.26|1784.06|1790.31|1784.11|1788.3|1782.1|38
1653742810000|2022-05-28 13:00:10|1790.32|1784.12|1789.08|1782.88|1790.38|1784.18|1789.08|1782.88|30
1653742820000|2022-05-28 13:00:20|1789.09|1782.89|1788.38|1782.18|1789.58|1783.38|1787.98|1781.78|33
1653742830000|2022-05-28 13:00:30|1788.33|1782.13|1787.99|1781.79|1788.37|1782.17|1787.99|1781.79|33
1653742840000|2022-05-28 13:00:40|1788.02|1781.82|1786.79|1780.59|1788.03|1781.83|1786.57|1780.37|26
1653742850000|2022-05-28 13:00:50|1786.8|1780.6|1786.28|1780.08|1786.83|1780.63|1786.28|1780.08|31
1653742860000|2022-05-28 13:01:00|1786.35|1780.15|1785.43|1779.23|1786.91|1780.71|1785.43|1779.23|31
1653742870000|2022-05-28 13:01:10|1785.3|1779.1|1786.25|1780.05|1786.3|1780.1|1785.25|1779.05|35
1653742880000|2022-05-28 13:01:20|1786.26|1780.06|1786.43|1780.23|1787.15|1780.95|1786.22|1780.02|26
1653742890000|2022-05-28 13:01:30|1786.11|1779.91|1785.75|1779.55|1786.13|1779.93|1785.7|1779.5|25
1653742900000|2022-05-28 13:01:40|1785.73|1779.53|1785.67|1779.47|1785.75|1779.55|1785.66|1779.46|28
1653742910000|2022-05-28 13:01:50|1785.66|1779.46|1785.68|1779.48|1785.68|1779.48|1785.65|1779.45|7
1653742920000|2022-05-28 13:02:00|1785.66|1779.46|1786.48|1780.28|1786.58|1780.38|1785.66|1779.46|26
1653742930000|2022-05-28 13:02:10|1786.52|1780.32|1786.66|1780.46|1786.73|1780.53|1786.52|1780.32|23
1653742940000|2022-05-28 13:02:20|1786.67|1780.47|1786.01|1779.81|1786.67|1780.47|1785.99|1779.79|24
1653742950000|2022-05-28 13:02:30|1786|1779.8|1786.04|1779.84|1786.15|1779.95|1785.95|1779.75|31
1653742960000|2022-05-28 13:02:40|1786.05|1779.85|1784.46|1778.26|1786.19|1779.99|1784.28|1778.08|30
1653742970000|2022-05-28 13:02:50|1784.47|1778.27|1784.78|1778.58|1785.05|1778.85|1784.47|1778.27|33
1653742980000|2022-05-28 13:03:00|1784.77|1778.57|1784.93|1778.73|1784.96|1778.76|1784.44|1778.24|30
1653742990000|2022-05-28 13:03:10|1784.92|1778.72|1785.18|1778.98|1785.32|1779.12|1784.92|1778.72|26
1653743000000|2022-05-28 13:03:20|1785.19|1778.99|1785.96|1779.76|1786|1779.8|1785.19|1778.99|26
1653743010000|2022-05-28 13:03:30|1785.95|1779.75|1785.97|1779.77|1786|1779.8|1785.92|1779.72|30
1653743020000|2022-05-28 13:03:40|1785.94|1779.74|1785.25|1779.05|1785.97|1779.77|1785.14|1778.94|25
1653743030000|2022-05-28 13:03:50|1785.23|1779.03|1785.4|1779.2|1785.47|1779.27|1785.09|1778.89|26
1653743040000|2022-05-28 13:04:00|1785.38|1779.18|1785.39|1779.19|1785.43|1779.23|1785.33|1779.13|26
1653743050000|2022-05-28 13:04:10|1785.38|1779.18|1785.32|1779.12|1785.42|1779.22|1785.24|1779.04|21
1653743060000|2022-05-28 13:04:20|1785.31|1779.11|1785.34|1779.14|1785.37|1779.17|1785.31|1779.11|21
1653743070000|2022-05-28 13:04:30|1785.35|1779.15|1785.16|1778.96|1785.37|1779.17|1785.04|1778.84|28
1653743080000|2022-05-28 13:04:40|1785.15|1778.95|1784.78|1778.58|1785.15|1778.95|1784.74|1778.54|25
1653743090000|2022-05-28 13:04:50|1784.74|1778.54|1784.71|1778.51|1784.74|1778.54|1784.63|1778.43|24
1653743100000|2022-05-28 13:05:00|1784.75|1778.55|1784.53|1778.33|1784.75|1778.55|1784.52|1778.32|27
1653743110000|2022-05-28 13:05:10|1784.37|1778.17|1784.52|1778.32|1784.72|1778.52|1784.32|1778.12|28
1653743120000|2022-05-28 13:05:20|1784.44|1778.24|1785.55|1779.35|1785.62|1779.42|1784.44|1778.24|29
1653743130000|2022-05-28 13:05:30|1785.53|1779.33|1785.69|1779.49|1785.82|1779.62|1785.52|1779.32|18
1653743140000|2022-05-28 13:05:40|1785.68|1779.48|1785.79|1779.59|1785.86|1779.66|1785.59|1779.39|30
1653743150000|2022-05-28 13:05:50|1785.78|1779.58|1785.55|1779.35|1785.84|1779.64|1785.44|1779.24|28
1653743160000|2022-05-28 13:06:00|1785.51|1779.31|1785.5|1779.3|1785.59|1779.39|1785.36|1779.16|26
1653743170000|2022-05-28 13:06:10|1785.49|1779.29|1784.71|1778.51|1785.49|1779.29|1784.71|1778.51|32
1653743180000|2022-05-28 13:06:20|1784.79|1778.59|1784.89|1778.69|1784.91|1778.71|1784.79|1778.59|22
1653743190000|2022-05-28 13:06:30|1784.88|1778.68|1785.33|1779.13|1785.35|1779.15|1784.87|1778.67|27
1653743200000|2022-05-28 13:06:40|1785.27|1779.07|1785.31|1779.11|1785.48|1779.28|1785.26|1779.06|26
1653743210000|2022-05-28 13:06:50|1785.32|1779.12|1785.22|1779.02|1785.45|1779.25|1785.17|1778.97|21
1653743220000|2022-05-28 13:07:00|1785.18|1778.98|1785.23|1779.03|1785.33|1779.13|1785.17|1778.97|20
1653743230000|2022-05-28 13:07:10|1785.26|1779.06|1785.65|1779.45|1785.65|1779.45|1785.26|1779.06|19
1653743240000|2022-05-28 13:07:20|1785.64|1779.44|1785.77|1779.57|1785.77|1779.57|1785.62|1779.42|12
1653743250000|2022-05-28 13:07:30|1785.71|1779.51|1785.69|1779.49|1785.75|1779.55|1785.59|1779.39|26
1653743260000|2022-05-28 13:07:40|1785.64|1779.44|1785.76|1779.56|1785.77|1779.57|1785.61|1779.41|27
1653743270000|2022-05-28 13:07:50|1785.75|1779.55|1785.71|1779.51|1785.78|1779.58|1785.71|1779.51|18
1653743280000|2022-05-28 13:08:00|1785.72|1779.52|1785.75|1779.55|1785.75|1779.55|1785.69|1779.49|20
1653743290000|2022-05-28 13:08:10|1785.73|1779.53|1785.76|1779.56|1785.76|1779.56|1785.72|1779.52|8
1653743300000|2022-05-28 13:08:20|1785.75|1779.55|1785.71|1779.51|1785.77|1779.57|1785.69|1779.49|5
1653743310000|2022-05-28 13:08:30|1785.72|1779.52|1786.76|1780.56|1786.85|1780.65|1785.72|1779.52|25
1653743320000|2022-05-28 13:08:40|1786.77|1780.57|1787.8|1781.6|1787.87|1781.67|1786.76|1780.56|27
1653743330000|2022-05-28 13:08:50|1787.78|1781.58|1788.86|1782.66|1789.14|1782.94|1787.73|1781.53|30
1653743340000|2022-05-28 13:09:00|1788.88|1782.68|1787.49|1781.29|1788.88|1782.68|1787.48|1781.28|30
1653743350000|2022-05-28 13:09:10|1787.54|1781.34|1787.08|1780.88|1787.54|1781.34|1786.93|1780.73|30
1653743360000|2022-05-28 13:09:20|1787.09|1780.89|1787.1|1780.9|1787.12|1780.92|1787|1780.8|22
1653743370000|2022-05-28 13:09:30|1787.09|1780.89|1786.34|1780.14|1787.09|1780.89|1786.19|1779.99|30
1653743380000|2022-05-28 13:09:40|1786.32|1780.12|1786.41|1780.21|1786.41|1780.21|1786.29|1780.09|23
1653743390000|2022-05-28 13:09:50|1786.43|1780.23|1786.33|1780.13|1786.43|1780.23|1786.29|1780.09|24
1653743400000|2022-05-28 13:10:00|1786.34|1780.14|1786.4|1780.2|1786.44|1780.24|1786.27|1780.07|26
1653743410000|2022-05-28 13:10:10|1786.38|1780.18|1787.21|1781.01|1787.21|1781.01|1786.35|1780.15|19
1653743420000|2022-05-28 13:10:20|1787.22|1781.02|1786.94|1780.74|1787.28|1781.08|1786.94|1780.74|28
1653743430000|2022-05-28 13:10:30|1786.96|1780.76|1786.7|1780.5|1787.19|1780.99|1786.7|1780.5|29
1653743440000|2022-05-28 13:10:40|1786.56|1780.36|1787.06|1780.86|1787.38|1781.18|1786.56|1780.36|26
1653743450000|2022-05-28 13:10:50|1787.09|1780.89|1787.11|1780.91|1787.16|1780.96|1786.93|1780.73|27
1653743460000|2022-05-28 13:11:00|1787.12|1780.92|1787.54|1781.34|1787.62|1781.42|1787.08|1780.88|30
1653743470000|2022-05-28 13:11:10|1787.55|1781.35|1787.66|1781.46|1787.69|1781.49|1787.37|1781.17|27
1653743480000|2022-05-28 13:11:20|1787.68|1781.48|1788.6|1782.4|1788.68|1782.48|1787.39|1781.19|34
1653743490000|2022-05-28 13:11:30|1788.61|1782.41|1788.96|1782.76|1789.09|1782.89|1788.61|1782.41|32
1653743500000|2022-05-28 13:11:40|1788.97|1782.77|1788.52|1782.32|1788.98|1782.78|1788.5|1782.3|19
1653743510000|2022-05-28 13:11:50|1788.56|1782.36|1787.65|1781.45|1788.64|1782.44|1787.54|1781.34|32
1653743520000|2022-05-28 13:12:00|1787.66|1781.46|1787.94|1781.74|1787.98|1781.78|1787.62|1781.42|28
1653743530000|2022-05-28 13:12:10|1787.95|1781.75|1788.3|1782.1|1788.66|1782.46|1787.93|1781.73|30
1653743540000|2022-05-28 13:12:20|1788.42|1782.22|1788.33|1782.13|1788.48|1782.28|1788.23|1782.03|27
1653743550000|2022-05-28 13:12:30|1788.36|1782.16|1788.44|1782.24|1788.64|1782.44|1788.29|1782.09|29
1653743560000|2022-05-28 13:12:40|1788.43|1782.23|1789.98|1783.78|1789.98|1783.78|1788.39|1782.19|21
1653743570000|2022-05-28 13:12:50|1790.17|1783.97|1791.65|1785.45|1791.65|1785.45|1789.97|1783.77|39
1653743580000|2022-05-28 13:13:00|1791.79|1785.59|1792.29|1786.09|1792.33|1786.13|1791.79|1785.59|35
1653743590000|2022-05-28 13:13:10|1792.33|1786.13|1791.91|1785.71|1792.33|1786.13|1791.86|1785.66|32
1653743600000|2022-05-28 13:13:20|1791.89|1785.69|1792.2|1786|1792.2|1786|1790.94|1784.74|28
1653743610000|2022-05-28 13:13:30|1792.27|1786.07|1792.42|1786.22|1792.76|1786.56|1792.05|1785.85|34
1653743620000|2022-05-28 13:13:40|1792.38|1786.18|1791.8|1785.6|1792.41|1786.21|1791.8|1785.6|33
1653743630000|2022-05-28 13:13:50|1791.75|1785.55|1791.47|1785.27|1791.75|1785.55|1791.34|1785.14|27
1653743640000|2022-05-28 13:14:00|1791.52|1785.32|1790.99|1784.79|1791.53|1785.33|1790.96|1784.76|34
1653743650000|2022-05-28 13:14:10|1790.98|1784.78|1790.85|1784.65|1790.98|1784.78|1790.61|1784.41|30
1653743660000|2022-05-28 13:14:20|1790.9|1784.7|1790.75|1784.55|1790.96|1784.76|1790.75|1784.55|31
1653743670000|2022-05-28 13:14:30|1790.76|1784.56|1790.77|1784.57|1790.77|1784.57|1790.17|1783.97|36
1653743680000|2022-05-28 13:14:40|1791.1|1784.9|1790.9|1784.7|1791.41|1785.21|1790.75|1784.55|32
1653743690000|2022-05-28 13:14:50|1790.91|1784.71|1791.13|1784.93|1791.54|1785.34|1790.91|1784.71|31
1653743700000|2022-05-28 13:15:00|1791.17|1784.97|1793.09|1786.89|1793.11|1786.91|1791.05|1784.85|37
1653743710000|2022-05-28 13:15:10|1793.06|1786.86|1793.72|1787.52|1793.77|1787.57|1792.9|1786.7|35
1653743720000|2022-05-28 13:15:20|1793.67|1787.47|1793.66|1787.46|1794.43|1788.23|1792.92|1786.72|39
1653743730000|2022-05-28 13:15:30|1794.13|1787.93|1794.71|1788.51|1795.36|1789.16|1794.13|1787.93|38
1653743740000|2022-05-28 13:15:40|1794.61|1788.41|1794.49|1788.29|1794.94|1788.74|1794.49|1788.29|30
1653743750000|2022-05-28 13:15:50|1794.47|1788.27|1793.87|1787.67|1794.47|1788.27|1793.87|1787.67|33
1653743760000|2022-05-28 13:16:00|1793.81|1787.61|1794.34|1788.14|1794.76|1788.56|1793.81|1787.61|36
1653743770000|2022-05-28 13:16:10|1794.37|1788.17|1793.6|1787.4|1794.38|1788.18|1793.56|1787.36|32
1653743780000|2022-05-28 13:16:20|1793.61|1787.41|1793.82|1787.62|1794.14|1787.94|1793.57|1787.37|36
1653743790000|2022-05-28 13:16:30|1793.81|1787.61|1792.94|1786.74|1793.91|1787.71|1792.86|1786.66|27
1653743800000|2022-05-28 13:16:40|1792.96|1786.76|1792.71|1786.51|1792.96|1786.76|1792.7|1786.5|31
1653743810000|2022-05-28 13:16:50|1792.72|1786.52|1792.47|1786.27|1792.72|1786.52|1792.4|1786.2|25
1653743820000|2022-05-28 13:17:00|1792.42|1786.22|1793.58|1787.38|1793.59|1787.39|1792.41|1786.21|31
1653743830000|2022-05-28 13:17:10|1793.6|1787.4|1793.28|1787.08|1793.6|1787.4|1793.25|1787.05|27
1653743840000|2022-05-28 13:17:20|1793.29|1787.09|1793.47|1787.27|1793.67|1787.47|1793.29|1787.09|24
1653743850000|2022-05-28 13:17:30|1793.46|1787.26|1793.33|1787.13|1793.52|1787.32|1793.29|1787.09|26
1653743860000|2022-05-28 13:17:40|1793.34|1787.14|1796.73|1790.53|1796.88|1790.68|1793.34|1787.14|37
1653743870000|2022-05-28 13:17:50|1796.94|1790.74|1799.31|1793.11|1799.6|1793.4|1795.98|1789.78|37
1653743880000|2022-05-28 13:18:00|1799.07|1792.87|1799.6|1793.4|1799.87|1793.67|1797.43|1791.23|40
1653743890000|2022-05-28 13:18:10|1799.59|1793.39|1800.39|1794.19|1800.39|1794.19|1797.46|1791.26|38
1653743900000|2022-05-28 13:18:20|1800.78|1794.58|1797.22|1791.02|1801.27|1795.07|1797.22|1791.02|39
1653743910000|2022-05-28 13:18:30|1797.39|1791.19|1798.42|1792.22|1798.45|1792.25|1796.6|1790.4|38
1653743920000|2022-05-28 13:18:40|1798.56|1792.36|1799.11|1792.91|1799.38|1793.18|1798.03|1791.83|40
1653743930000|2022-05-28 13:18:50|1798.85|1792.65|1800.72|1794.52|1800.72|1794.52|1798.68|1792.48|35
1653743940000|2022-05-28 13:19:00|1800.86|1794.66|1799.97|1793.77|1800.91|1794.71|1799.47|1793.27|38
1653743950000|2022-05-28 13:19:10|1800.06|1793.86|1796.77|1790.57|1800.06|1793.86|1796.77|1790.57|36
1653743960000|2022-05-28 13:19:20|1796.84|1790.64|1796.55|1790.35|1797.3|1791.1|1796.33|1790.13|34
1653743970000|2022-05-28 13:19:30|1796.41|1790.21|1796.67|1790.47|1797.71|1791.51|1796.27|1790.07|38
1653743980000|2022-05-28 13:19:40|1796.69|1790.49|1799.96|1793.76|1800.04|1793.84|1796.69|1790.49|39
1653743990000|2022-05-28 13:19:50|1800.02|1793.82|1799.58|1793.38|1800.03|1793.83|1799.25|1793.05|36
1653744000000|2022-05-28 13:20:00|1799.59|1793.39|1798.09|1791.89|1799.59|1793.39|1797.95|1791.75|35
1653744010000|2022-05-28 13:20:10|1798.11|1791.91|1797.75|1791.55|1798.19|1791.99|1797.71|1791.51|32
1653744020000|2022-05-28 13:20:20|1797.77|1791.57|1796.51|1790.31|1797.81|1791.61|1796.32|1790.12|35
1653744030000|2022-05-28 13:20:30|1796.66|1790.46|1797.57|1791.37|1797.8|1791.6|1796.66|1790.46|35
1653744040000|2022-05-28 13:20:40|1797.58|1791.38|1798.31|1792.11|1798.52|1792.32|1797.54|1791.34|37
1653744050000|2022-05-28 13:20:50|1798.2|1792|1798.61|1792.41|1798.76|1792.56|1798.17|1791.97|37
1653744060000|2022-05-28 13:21:00|1798.6|1792.4|1797.51|1791.31|1798.65|1792.45|1797.3|1791.1|35
1653744070000|2022-05-28 13:21:10|1797.68|1791.48|1798.6|1792.4|1798.7|1792.5|1797.68|1791.48|31
1653744080000|2022-05-28 13:21:20|1798.71|1792.51|1798.89|1792.69|1798.95|1792.75|1798.66|1792.46|26
1653744090000|2022-05-28 13:21:30|1798.88|1792.68|1799.14|1792.94|1799.24|1793.04|1798.88|1792.68|32
1653744100000|2022-05-28 13:21:40|1799.15|1792.95|1798.08|1791.88|1799.16|1792.96|1797.95|1791.75|32
1653744110000|2022-05-28 13:21:50|1798.11|1791.91|1799.57|1793.37|1799.58|1793.38|1798.01|1791.81|29
1653744120000|2022-05-28 13:22:00|1799.35|1793.15|1798.51|1792.31|1799.37|1793.17|1798.5|1792.3|37
1653744130000|2022-05-28 13:22:10|1798.54|1792.34|1799.1|1792.9|1799.1|1792.9|1798.52|1792.32|32
1653744140000|2022-05-28 13:22:20|1799.12|1792.92|1799.3|1793.1|1799.56|1793.36|1798.95|1792.75|34
1653744150000|2022-05-28 13:22:30|1799.31|1793.11|1799.05|1792.85|1799.55|1793.35|1799.02|1792.82|26
1653744160000|2022-05-28 13:22:40|1799.04|1792.84|1799.17|1792.97|1799.31|1793.11|1798.97|1792.77|34
1653744170000|2022-05-28 13:22:50|1799.19|1792.99|1798.7|1792.5|1799.26|1793.06|1798.7|1792.5|28
1653744180000|2022-05-28 13:23:00|1798.78|1792.58|1798.51|1792.31|1799.2|1793|1798.37|1792.17|30
1653744190000|2022-05-28 13:23:10|1798.53|1792.33|1798.61|1792.41|1798.67|1792.47|1798.5|1792.3|30
1653744200000|2022-05-28 13:23:20|1798.63|1792.43|1798.42|1792.22|1798.66|1792.46|1798.37|1792.17|27
1653744210000|2022-05-28 13:23:30|1798.4|1792.2|1797.49|1791.29|1798.4|1792.2|1797.49|1791.29|28
1653744220000|2022-05-28 13:23:40|1797.48|1791.28|1797.11|1790.91|1797.61|1791.41|1797.11|1790.91|27
1653744230000|2022-05-28 13:23:50|1797.12|1790.92|1798.59|1792.39|1798.6|1792.4|1796.52|1790.32|37
1653744240000|2022-05-28 13:24:00|1798.57|1792.37|1797.11|1790.91|1798.6|1792.4|1797.11|1790.91|33
1653744250000|2022-05-28 13:24:10|1797.1|1790.9|1796.77|1790.57|1797.13|1790.93|1796.76|1790.56|26
1653744260000|2022-05-28 13:24:20|1796.67|1790.47|1796.15|1789.95|1796.76|1790.56|1796.12|1789.92|30
1653744270000|2022-05-28 13:24:30|1796.14|1789.94|1796.11|1789.91|1796.25|1790.05|1796.06|1789.86|29
1653744280000|2022-05-28 13:24:40|1796.09|1789.89|1796.6|1790.4|1796.66|1790.46|1796.09|1789.89|36
1653744290000|2022-05-28 13:24:50|1796.58|1790.38|1796.02|1789.82|1796.67|1790.47|1796.01|1789.81|22
1653744300000|2022-05-28 13:25:00|1796|1789.8|1794.12|1787.92|1796|1789.8|1793.43|1787.23|29
1653744310000|2022-05-28 13:25:10|1794.21|1788.01|1792.52|1786.32|1794.37|1788.17|1792.31|1786.11|37
1653744320000|2022-05-28 13:25:20|1792.53|1786.33|1792.5|1786.3|1792.58|1786.38|1792.14|1785.94|36
1653744330000|2022-05-28 13:25:30|1792.52|1786.32|1792.04|1785.84|1792.55|1786.35|1791.95|1785.75|34
1653744340000|2022-05-28 13:25:40|1792.06|1785.86|1793.08|1786.88|1793.22|1787.02|1792.06|1785.86|38
1653744350000|2022-05-28 13:25:50|1793.1|1786.9|1792.4|1786.2|1793.24|1787.04|1792.37|1786.17|29
1653744360000|2022-05-28 13:26:00|1792.42|1786.22|1792.48|1786.28|1792.64|1786.44|1792.19|1785.99|32
1653744370000|2022-05-28 13:26:10|1792.41|1786.21|1791.24|1785.04|1792.41|1786.21|1791.22|1785.02|34
1653744380000|2022-05-28 13:26:20|1791.23|1785.03|1791.6|1785.4|1791.72|1785.52|1791.23|1785.03|29
1653744390000|2022-05-28 13:26:30|1791.61|1785.41|1792.04|1785.84|1792.04|1785.84|1791.61|1785.41|27
1653744400000|2022-05-28 13:26:40|1792.16|1785.96|1792.08|1785.88|1792.23|1786.03|1792.08|1785.88|28
1653744410000|2022-05-28 13:26:50|1792.07|1785.87|1791.39|1785.19|1792.11|1785.91|1791.33|1785.13|22
1653744420000|2022-05-28 13:27:00|1791.4|1785.2|1791.66|1785.46|1791.7|1785.5|1791.34|1785.14|27
1653744430000|2022-05-28 13:27:10|1791.65|1785.45|1791.59|1785.39|1791.68|1785.48|1791.57|1785.37|33
1653744440000|2022-05-28 13:27:20|1791.57|1785.37|1792.29|1786.09|1792.32|1786.12|1791.52|1785.32|32
1653744450000|2022-05-28 13:27:30|1792.31|1786.11|1791.65|1785.45|1792.33|1786.13|1791.6|1785.4|33
1653744460000|2022-05-28 13:27:40|1791.64|1785.44|1791.64|1785.44|1791.77|1785.57|1791.63|1785.43|33
1653744470000|2022-05-28 13:27:50|1791.6|1785.4|1790.83|1784.63|1791.6|1785.4|1790.72|1784.52|29
1653744480000|2022-05-28 13:28:00|1790.84|1784.64|1791.25|1785.05|1791.3|1785.1|1790.81|1784.61|26
1653744490000|2022-05-28 13:28:10|1791.26|1785.06|1790.51|1784.31|1791.28|1785.08|1790.13|1783.93|34
1653744500000|2022-05-28 13:28:20|1790.47|1784.27|1790.24|1784.04|1790.78|1784.58|1790.19|1783.99|36
1653744510000|2022-05-28 13:28:30|1790.25|1784.05|1790.21|1784.01|1790.26|1784.06|1790.16|1783.96|25
1653744520000|2022-05-28 13:28:40|1790.17|1783.97|1789.93|1783.73|1790.21|1784.01|1789.91|1783.71|32
1653744530000|2022-05-28 13:28:50|1789.95|1783.75|1789.83|1783.63|1790.1|1783.9|1789.83|1783.63|37
1653744540000|2022-05-28 13:29:00|1789.86|1783.66|1789.85|1783.65|1790.02|1783.82|1789.85|1783.65|35
1653744550000|2022-05-28 13:29:10|1789.89|1783.69|1789.73|1783.53|1789.89|1783.69|1788.78|1782.58|31
1653744560000|2022-05-28 13:29:20|1789.8|1783.6|1789.8|1783.6|1790.65|1784.45|1789.75|1783.55|31
1653744570000|2022-05-28 13:29:30|1789.69|1783.49|1789.45|1783.25|1789.69|1783.49|1789.26|1783.06|29
1653744580000|2022-05-28 13:29:40|1789.41|1783.21|1790.94|1784.74|1791.06|1784.86|1789.41|1783.21|38
1653744590000|2022-05-28 13:29:50|1790.99|1784.79|1791.03|1784.83|1791.11|1784.91|1790.89|1784.69|36
1653744600000|2022-05-28 13:30:00|1791.06|1784.86|1791.4|1785.2|1791.54|1785.34|1790.97|1784.77|34
1653744610000|2022-05-28 13:30:10|1791.43|1785.23|1791.88|1785.68|1791.88|1785.68|1791.43|1785.23|26
1653744620000|2022-05-28 13:30:20|1791.87|1785.67|1792.16|1785.96|1792.21|1786.01|1791.82|1785.62|27
1653744630000|2022-05-28 13:30:30|1792.15|1785.95|1792.07|1785.87|1792.15|1785.95|1791.9|1785.7|27
1653744640000|2022-05-28 13:30:40|1792.01|1785.81|1789.47|1783.27|1792.01|1785.81|1789.47|1783.27|35
1653744650000|2022-05-28 13:30:50|1789.43|1783.23|1789.37|1783.17|1789.52|1783.32|1789.28|1783.08|29
1653744660000|2022-05-28 13:31:00|1789.3|1783.1|1789.8|1783.6|1790.19|1783.99|1789.24|1783.04|32
1653744670000|2022-05-28 13:31:10|1789.79|1783.59|1789.39|1783.19|1789.88|1783.68|1789.19|1782.99|31
1653744680000|2022-05-28 13:31:20|1789.38|1783.18|1788.94|1782.74|1789.38|1783.18|1788.21|1782.01|35
1653744690000|2022-05-28 13:31:30|1788.89|1782.69|1788.59|1782.39|1788.9|1782.7|1788.59|1782.39|35
1653744700000|2022-05-28 13:31:40|1788.55|1782.35|1789.16|1782.96|1789.16|1782.96|1788.47|1782.27|32
1653744710000|2022-05-28 13:31:50|1789.1|1782.9|1787.74|1781.54|1789.1|1782.9|1787.66|1781.46|32
1653744720000|2022-05-28 13:32:00|1787.73|1781.53|1787.3|1781.1|1787.83|1781.63|1787.28|1781.08|29
1653744730000|2022-05-28 13:32:10|1787.31|1781.11|1787.04|1780.84|1787.91|1781.71|1786.99|1780.79|33
1653744740000|2022-05-28 13:32:20|1786.88|1780.68|1786.91|1780.71|1787|1780.8|1786.81|1780.61|31
1653744750000|2022-05-28 13:32:30|1786.87|1780.67|1786.92|1780.72|1786.93|1780.73|1786.83|1780.63|27
1653744760000|2022-05-28 13:32:40|1786.93|1780.73|1786.65|1780.45|1786.93|1780.73|1786.63|1780.43|26
1653744770000|2022-05-28 13:32:50|1786.64|1780.44|1786.61|1780.41|1787.12|1780.92|1786.61|1780.41|35
1653744780000|2022-05-28 13:33:00|1786.6|1780.4|1786.05|1779.85|1786.61|1780.41|1785.61|1779.41|33
1653744790000|2022-05-28 13:33:10|1785.94|1779.74|1785.59|1779.39|1785.94|1779.74|1785.48|1779.28|30
1653744800000|2022-05-28 13:33:20|1785.56|1779.36|1785.38|1779.18|1785.58|1779.38|1785.36|1779.16|21
1653744810000|2022-05-28 13:33:30|1785.34|1779.14|1785.28|1779.08|1785.36|1779.16|1785.14|1778.94|29
1653744820000|2022-05-28 13:33:40|1785.39|1779.19|1786.02|1779.82|1786.56|1780.36|1785.32|1779.12|31
1653744830000|2022-05-28 13:33:50|1786.03|1779.83|1785.81|1779.61|1786.12|1779.92|1785.72|1779.52|35
1653744840000|2022-05-28 13:34:00|1786.02|1779.82|1787.58|1781.38|1787.58|1781.38|1786.02|1779.82|36
1653744850000|2022-05-28 13:34:10|1787.62|1781.42|1788.4|1782.2|1788.43|1782.23|1787.55|1781.35|30
1653744860000|2022-05-28 13:34:20|1788.42|1782.22|1789.52|1783.32|1789.55|1783.35|1788.42|1782.22|34
1653744870000|2022-05-28 13:34:30|1789.51|1783.31|1788.59|1782.39|1789.51|1783.31|1788.47|1782.27|35
1653744880000|2022-05-28 13:34:40|1788.6|1782.4|1789.02|1782.82|1789.02|1782.82|1788.56|1782.36|27
1653744890000|2022-05-28 13:34:50|1789.01|1782.81|1789.7|1783.5|1789.74|1783.54|1788.91|1782.71|32
1653744900000|2022-05-28 13:35:00|1789.71|1783.51|1788.71|1782.51|1789.79|1783.59|1788.6|1782.4|34
1653744910000|2022-05-28 13:35:10|1788.54|1782.34|1787.49|1781.29|1788.54|1782.34|1787.49|1781.29|38
1653744920000|2022-05-28 13:35:20|1787.48|1781.28|1787.45|1781.25|1787.54|1781.34|1787.31|1781.11|34
1653744930000|2022-05-28 13:35:30|1787.46|1781.26|1787.88|1781.68|1787.88|1781.68|1787.46|1781.26|26
1653744940000|2022-05-28 13:35:40|1787.89|1781.69|1788.5|1782.3|1788.52|1782.32|1787.81|1781.61|35
1653744950000|2022-05-28 13:35:50|1788.49|1782.29|1787.71|1781.51|1788.72|1782.52|1787.39|1781.19|31
1653744960000|2022-05-28 13:36:00|1787.87|1781.67|1788.13|1781.93|1788.4|1782.2|1787.87|1781.67|33
1653744970000|2022-05-28 13:36:10|1788.15|1781.95|1788.25|1782.05|1788.34|1782.14|1788.15|1781.95|29
1653744980000|2022-05-28 13:36:20|1788.26|1782.06|1788.23|1782.03|1788.3|1782.1|1788.17|1781.97|29
1653744990000|2022-05-28 13:36:30|1788.28|1782.08|1788.32|1782.12|1788.41|1782.21|1788.23|1782.03|28
1653745000000|2022-05-28 13:36:40|1788.3|1782.1|1788.16|1781.96|1788.31|1782.11|1788.16|1781.96|19
1653745010000|2022-05-28 13:36:50|1788.17|1781.97|1788.3|1782.1|1788.34|1782.14|1788.17|1781.97|24
1653745020000|2022-05-28 13:37:00|1788.31|1782.11|1789.28|1783.08|1789.3|1783.1|1788.26|1782.06|30
1653745030000|2022-05-28 13:37:10|1789.12|1782.92|1788.35|1782.15|1789.12|1782.92|1788.31|1782.11|29
1653745040000|2022-05-28 13:37:20|1788.34|1782.14|1788.76|1782.56|1788.76|1782.56|1788.31|1782.11|28
1653745050000|2022-05-28 13:37:30|1788.75|1782.55|1788.83|1782.63|1788.83|1782.63|1788.64|1782.44|26
1653745060000|2022-05-28 13:37:40|1788.82|1782.62|1788.38|1782.18|1788.82|1782.62|1788.31|1782.11|23
1653745070000|2022-05-28 13:37:50|1788.37|1782.17|1787.61|1781.41|1788.37|1782.17|1787.61|1781.41|27
1653745080000|2022-05-28 13:38:00|1787.62|1781.42|1787.83|1781.63|1787.88|1781.68|1787.47|1781.27|30
1653745090000|2022-05-28 13:38:10|1787.84|1781.64|1787.77|1781.57|1788.04|1781.84|1787.76|1781.56|25
1653745100000|2022-05-28 13:38:20|1787.76|1781.56|1787.74|1781.54|1787.84|1781.64|1787.74|1781.54|20
1653745110000|2022-05-28 13:38:30|1787.73|1781.53|1787.92|1781.72|1788.01|1781.81|1787.72|1781.52|28
1653745120000|2022-05-28 13:38:40|1787.93|1781.73|1788.66|1782.46|1788.68|1782.48|1787.93|1781.73|20
1653745130000|2022-05-28 13:38:50|1788.67|1782.47|1788.56|1782.36|1788.67|1782.47|1788.56|1782.36|17
1653745140000|2022-05-28 13:39:00|1788.65|1782.45|1788.76|1782.56|1788.84|1782.64|1788.6|1782.4|35
1653745150000|2022-05-28 13:39:10|1788.77|1782.57|1789.76|1783.56|1789.85|1783.65|1788.77|1782.57|31
1653745160000|2022-05-28 13:39:20|1789.79|1783.59|1790.16|1783.96|1790.25|1784.05|1789.61|1783.41|36
1653745170000|2022-05-28 13:39:30|1790.19|1783.99|1790.58|1784.38|1790.58|1784.38|1790.19|1783.99|32
1653745180000|2022-05-28 13:39:40|1790.57|1784.37|1790.87|1784.67|1791.08|1784.88|1790.51|1784.31|37
1653745190000|2022-05-28 13:39:50|1790.88|1784.68|1790.02|1783.82|1791.16|1784.96|1789.89|1783.69|28
1653745200000|2022-05-28 13:40:00|1790.06|1783.86|1790.1|1783.9|1790.16|1783.96|1789.99|1783.79|33
1653745210000|2022-05-28 13:40:10|1790.11|1783.91|1791.48|1785.28|1791.55|1785.35|1790.11|1783.91|33
1653745220000|2022-05-28 13:40:20|1791.46|1785.26|1792.67|1786.47|1792.69|1786.49|1791.46|1785.26|32
1653745230000|2022-05-28 13:40:30|1792.65|1786.45|1793.68|1787.48|1793.68|1787.48|1792.65|1786.45|31
1653745240000|2022-05-28 13:40:40|1793.71|1787.51|1793.73|1787.53|1794.57|1788.37|1793.71|1787.51|32
1653745250000|2022-05-28 13:40:50|1793.74|1787.54|1793.31|1787.11|1793.74|1787.54|1793.3|1787.1|29
1653745260000|2022-05-28 13:41:00|1793.57|1787.37|1793.77|1787.57|1793.8|1787.6|1793.57|1787.37|22
1653745270000|2022-05-28 13:41:10|1793.78|1787.58|1792.36|1786.16|1793.8|1787.6|1792.31|1786.11|28
1653745280000|2022-05-28 13:41:20|1792.34|1786.14|1791.83|1785.63|1792.39|1786.19|1791.77|1785.57|24
1653745290000|2022-05-28 13:41:30|1791.84|1785.64|1793.32|1787.12|1793.32|1787.12|1791.79|1785.59|34
1653745300000|2022-05-28 13:41:40|1793.38|1787.18|1793.81|1787.61|1794.14|1787.94|1793.38|1787.18|27
1653745310000|2022-05-28 13:41:50|1793.8|1787.6|1794.68|1788.48|1794.7|1788.5|1793.8|1787.6|27
1653745320000|2022-05-28 13:42:00|1794.67|1788.47|1794.16|1787.96|1794.69|1788.49|1793.3|1787.1|33
1653745330000|2022-05-28 13:42:10|1794.18|1787.98|1793.92|1787.72|1794.26|1788.06|1793.92|1787.72|29
1653745340000|2022-05-28 13:42:20|1793.46|1787.26|1794.2|1788|1794.21|1788.01|1793.34|1787.14|34
1653745350000|2022-05-28 13:42:30|1794.22|1788.02|1793.78|1787.58|1794.22|1788.02|1793.73|1787.53|31
1653745360000|2022-05-28 13:42:40|1793.77|1787.57|1792.71|1786.51|1793.84|1787.64|1792.71|1786.51|27
1653745370000|2022-05-28 13:42:50|1792.73|1786.53|1791.92|1785.72|1792.84|1786.64|1791.92|1785.72|27
1653745380000|2022-05-28 13:43:00|1792.01|1785.81|1792.63|1786.43|1792.73|1786.53|1791.81|1785.61|34
1653745390000|2022-05-28 13:43:10|1792.66|1786.46|1792.04|1785.84|1792.66|1786.46|1792.03|1785.83|30
1653745400000|2022-05-28 13:43:20|1792.03|1785.83|1791.92|1785.72|1792.06|1785.86|1791.91|1785.71|25
1653745410000|2022-05-28 13:43:30|1791.86|1785.66|1791.57|1785.37|1791.86|1785.66|1791.51|1785.31|29
1653745420000|2022-05-28 13:43:40|1791.6|1785.4|1790.81|1784.61|1791.63|1785.43|1790.77|1784.57|25
1653745430000|2022-05-28 13:43:50|1790.75|1784.55|1790.65|1784.45|1791.12|1784.92|1790.65|1784.45|30
1653745440000|2022-05-28 13:44:00|1790.66|1784.46|1790.48|1784.28|1790.8|1784.6|1790.44|1784.24|27
1653745450000|2022-05-28 13:44:10|1790.52|1784.32|1790.38|1784.18|1790.53|1784.33|1790.36|1784.16|21
1653745460000|2022-05-28 13:44:20|1790.19|1783.99|1787.11|1780.91|1790.2|1784|1787.03|1780.83|36
1653745470000|2022-05-28 13:44:30|1787.06|1780.86|1787.11|1780.91|1787.23|1781.03|1787.06|1780.86|30
1653745480000|2022-05-28 13:44:40|1787.14|1780.94|1786.2|1780|1787.17|1780.97|1786.2|1780|37
1653745490000|2022-05-28 13:44:50|1786.26|1780.06|1785.98|1779.78|1786.36|1780.16|1785.96|1779.76|35
1653745500000|2022-05-28 13:45:00|1786.01|1779.81|1788.16|1781.96|1788.24|1782.04|1786|1779.8|34
1653745510000|2022-05-28 13:45:10|1788.23|1782.03|1787.84|1781.64|1788.33|1782.13|1787.84|1781.64|36
1653745520000|2022-05-28 13:45:20|1787.77|1781.57|1787.35|1781.15|1787.77|1781.57|1787.35|1781.15|25
1653745530000|2022-05-28 13:45:30|1787.34|1781.14|1787.6|1781.4|1787.6|1781.4|1787.22|1781.02|32
1653745540000|2022-05-28 13:45:40|1787.97|1781.77|1788.19|1781.99|1788.24|1782.04|1787.97|1781.77|29
1653745550000|2022-05-28 13:45:50|1788.2|1782|1787.03|1780.83|1788.2|1782|1787|1780.8|21
1653745560000|2022-05-28 13:46:00|1787.02|1780.82|1787.82|1781.62|1787.82|1781.62|1787.02|1780.82|28
1653745570000|2022-05-28 13:46:10|1787.84|1781.64|1788.57|1782.37|1788.72|1782.52|1787.84|1781.64|34
1653745580000|2022-05-28 13:46:20|1788.55|1782.35|1788.55|1782.35|1788.58|1782.38|1788.48|1782.28|24
1653745590000|2022-05-28 13:46:30|1788.53|1782.33|1786.65|1780.45|1788.58|1782.38|1786.65|1780.45|32
1653745600000|2022-05-28 13:46:40|1786.67|1780.47|1787.25|1781.05|1787.26|1781.06|1786.67|1780.47|25
1653745610000|2022-05-28 13:46:50|1787.26|1781.06|1787.62|1781.42|1787.81|1781.61|1787.26|1781.06|26
1653745620000|2022-05-28 13:47:00|1787.56|1781.36|1787.5|1781.3|1787.62|1781.42|1787.36|1781.16|28
1653745630000|2022-05-28 13:47:10|1787.48|1781.28|1787.64|1781.44|1787.64|1781.44|1787.48|1781.28|24
1653745640000|2022-05-28 13:47:20|1787.65|1781.45|1787.47|1781.27|1787.65|1781.45|1787.47|1781.27|29
1653745650000|2022-05-28 13:47:30|1787.38|1781.18|1787.13|1780.93|1787.38|1781.18|1786.97|1780.77|24
1653745660000|2022-05-28 13:47:40|1787.12|1780.92|1787.01|1780.81|1787.17|1780.97|1786.89|1780.69|26
1653745670000|2022-05-28 13:47:50|1786.98|1780.78|1786.51|1780.31|1787.07|1780.87|1786.51|1780.31|30
1653745680000|2022-05-28 13:48:00|1786.52|1780.32|1786.85|1780.65|1786.89|1780.69|1786.35|1780.15|30
1653745690000|2022-05-28 13:48:10|1786.88|1780.68|1786.64|1780.44|1786.88|1780.68|1786.62|1780.42|30
1653745700000|2022-05-28 13:48:20|1786.63|1780.43|1786.62|1780.42|1786.67|1780.47|1786.6|1780.4|20
1653745710000|2022-05-28 13:48:30|1786.63|1780.43|1786.98|1780.78|1786.98|1780.78|1786.56|1780.36|28
1653745720000|2022-05-28 13:48:40|1786.96|1780.76|1786.98|1780.78|1786.98|1780.78|1786.93|1780.73|16
1653745730000|2022-05-28 13:48:50|1786.97|1780.77|1786.87|1780.67|1786.98|1780.78|1786.87|1780.67|20
1653745740000|2022-05-28 13:49:00|1786.85|1780.65|1787.72|1781.52|1787.8|1781.6|1786.83|1780.63|28
1653745750000|2022-05-28 13:49:10|1787.6|1781.4|1787.32|1781.12|1787.6|1781.4|1787.32|1781.12|30
1653745760000|2022-05-28 13:49:20|1787.29|1781.09|1788.12|1781.92|1788.12|1781.92|1787.2|1781|34
1653745770000|2022-05-28 13:49:30|1788.06|1781.86|1788.26|1782.06|1788.26|1782.06|1788.06|1781.86|30
1653745780000|2022-05-28 13:49:40|1788.25|1782.05|1788.21|1782.01|1788.25|1782.05|1788.04|1781.84|25
1653745790000|2022-05-28 13:49:50|1788.23|1782.03|1788.11|1781.91|1788.3|1782.1|1788.11|1781.91|22
1653745800000|2022-05-28 13:50:00|1788.12|1781.92|1788.26|1782.06|1788.28|1782.08|1788.11|1781.91|26
1653745810000|2022-05-28 13:50:10|1788.31|1782.11|1788.55|1782.35|1788.55|1782.35|1788.22|1782.02|20
1653745820000|2022-05-28 13:50:20|1788.57|1782.37|1786.64|1780.44|1788.6|1782.4|1786.14|1779.94|27
1653745830000|2022-05-28 13:50:30|1786.7|1780.5|1786.58|1780.38|1786.75|1780.55|1786.55|1780.35|24
1653745840000|2022-05-28 13:50:40|1786.57|1780.37|1787.31|1781.11|1787.32|1781.12|1786.56|1780.36|24
1653745850000|2022-05-28 13:50:50|1787.29|1781.09|1786|1779.8|1787.29|1781.09|1785.69|1779.49|27
1653745860000|2022-05-28 13:51:00|1786.01|1779.81|1786.53|1780.33|1786.53|1780.33|1785.91|1779.71|33
1653745870000|2022-05-28 13:51:10|1786.67|1780.47|1787.14|1780.94|1787.37|1781.17|1786.67|1780.47|33
1653745880000|2022-05-28 13:51:20|1787.15|1780.95|1787.49|1781.29|1787.64|1781.44|1787.04|1780.84|29
1653745890000|2022-05-28 13:51:30|1787.41|1781.21|1787.46|1781.26|1787.46|1781.26|1787.32|1781.12|23
1653745900000|2022-05-28 13:51:40|1787.47|1781.27|1787.84|1781.64|1787.84|1781.64|1787.44|1781.24|20
1653745910000|2022-05-28 13:51:50|1787.88|1781.68|1788.59|1782.39|1788.61|1782.41|1787.83|1781.63|28
1653745920000|2022-05-28 13:52:00|1788.58|1782.38|1787.06|1780.86|1788.73|1782.53|1786.74|1780.54|34
1653745930000|2022-05-28 13:52:10|1787.07|1780.87|1786.79|1780.59|1787.12|1780.92|1786.67|1780.47|23
1653745940000|2022-05-28 13:52:20|1786.8|1780.6|1787.09|1780.89|1787.12|1780.92|1786.75|1780.55|16
1653745950000|2022-05-28 13:52:30|1787.1|1780.9|1786.49|1780.29|1787.1|1780.9|1786.22|1780.02|35
1653745960000|2022-05-28 13:52:40|1786.48|1780.28|1786.84|1780.64|1786.86|1780.66|1786.48|1780.28|22
1653745970000|2022-05-28 13:52:50|1786.85|1780.65|1786.95|1780.75|1786.97|1780.77|1786.81|1780.61|24
1653745980000|2022-05-28 13:53:00|1786.96|1780.76|1786.63|1780.43|1786.96|1780.76|1786.62|1780.42|36
1653745990000|2022-05-28 13:53:10|1786.62|1780.42|1786.74|1780.54|1786.77|1780.57|1786.54|1780.34|19
1653746000000|2022-05-28 13:53:20|1786.75|1780.55|1786.85|1780.65|1786.89|1780.69|1786.75|1780.55|20
1653746010000|2022-05-28 13:53:30|1786.83|1780.63|1786.38|1780.18|1786.92|1780.72|1786.29|1780.09|31
1653746020000|2022-05-28 13:53:40|1786.39|1780.19|1786.34|1780.14|1786.43|1780.23|1786.3|1780.1|19
1653746030000|2022-05-28 13:53:50|1786.35|1780.15|1786.45|1780.25|1786.45|1780.25|1786.32|1780.12|19
1653746040000|2022-05-28 13:54:00|1786.43|1780.23|1787.33|1781.13|1787.43|1781.23|1786.38|1780.18|29
1653746050000|2022-05-28 13:54:10|1787.35|1781.15|1788.15|1781.95|1788.19|1781.99|1787.31|1781.11|25
1653746060000|2022-05-28 13:54:20|1788.13|1781.93|1788.3|1782.1|1788.37|1782.17|1788.13|1781.93|21
1653746070000|2022-05-28 13:54:30|1788.29|1782.09|1787.69|1781.49|1788.33|1782.13|1787.63|1781.43|31
1653746080000|2022-05-28 13:54:40|1787.72|1781.52|1787.56|1781.36|1787.72|1781.52|1787.56|1781.36|20
1653746090000|2022-05-28 13:54:50|1787.57|1781.37|1788.34|1782.14|1788.4|1782.2|1787.57|1781.37|24
1653746100000|2022-05-28 13:55:00|1788.3|1782.1|1789.04|1782.84|1789.27|1783.07|1788.29|1782.09|29
1653746110000|2022-05-28 13:55:10|1789.05|1782.85|1788.37|1782.17|1789.05|1782.85|1788.34|1782.14|27
1653746120000|2022-05-28 13:55:20|1788.38|1782.18|1788.49|1782.29|1788.54|1782.34|1788.38|1782.18|25
1653746130000|2022-05-28 13:55:30|1788.48|1782.28|1788.7|1782.5|1788.7|1782.5|1788.47|1782.27|28
1653746140000|2022-05-28 13:55:40|1788.6|1782.4|1788.58|1782.38|1788.66|1782.46|1788.55|1782.35|22
1653746150000|2022-05-28 13:55:50|1788.59|1782.39|1789.26|1783.06|1789.33|1783.13|1788.59|1782.39|27
1653746160000|2022-05-28 13:56:00|1789.25|1783.05|1789.29|1783.09|1789.45|1783.25|1789.21|1783.01|26
1653746170000|2022-05-28 13:56:10|1789.32|1783.12|1789.25|1783.05|1789.41|1783.21|1789.14|1782.94|24
1653746180000|2022-05-28 13:56:20|1789.27|1783.07|1789.63|1783.43|1789.75|1783.55|1789.27|1783.07|33
1653746190000|2022-05-28 13:56:30|1789.64|1783.44|1789.59|1783.39|1789.76|1783.56|1789.59|1783.39|31
1653746200000|2022-05-28 13:56:40|1789.53|1783.33|1789.56|1783.36|1789.63|1783.43|1789.46|1783.26|27
1653746210000|2022-05-28 13:56:50|1789.54|1783.34|1789.69|1783.49|1789.69|1783.49|1789.48|1783.28|26
1653746220000|2022-05-28 13:57:00|1789.67|1783.47|1789.78|1783.58|1789.81|1783.61|1789.65|1783.45|28
1653746230000|2022-05-28 13:57:10|1789.79|1783.59|1789.85|1783.65|1789.85|1783.65|1789.59|1783.39|27
1653746240000|2022-05-28 13:57:20|1789.89|1783.69|1790.2|1784|1790.23|1784.03|1789.89|1783.69|18
1653746250000|2022-05-28 13:57:30|1790.22|1784.02|1790.19|1783.99|1790.23|1784.03|1790.19|1783.99|10
1653746260000|2022-05-28 13:57:40|1790.2|1784|1789.46|1783.26|1790.2|1784|1789.37|1783.17|22
1653746270000|2022-05-28 13:57:50|1789.48|1783.28|1789.38|1783.18|1789.69|1783.49|1789.38|1783.18|19
1653746280000|2022-05-28 13:58:00|1789.39|1783.19|1789.44|1783.24|1789.52|1783.32|1789.39|1783.19|21
1653746290000|2022-05-28 13:58:10|1789.45|1783.25|1789.33|1783.13|1789.46|1783.26|1789.33|1783.13|13
1653746300000|2022-05-28 13:58:20|1789.31|1783.11|1789.42|1783.22|1789.51|1783.31|1789.29|1783.09|25
1653746310000|2022-05-28 13:58:30|1789.43|1783.23|1789.18|1782.98|1789.5|1783.3|1789.18|1782.98|32
1653746320000|2022-05-28 13:58:40|1789.16|1782.96|1789.9|1783.7|1789.9|1783.7|1788.8|1782.6|30
1653746330000|2022-05-28 13:58:50|1789.89|1783.69|1790.03|1783.83|1790.09|1783.89|1789.83|1783.63|23
1653746340000|2022-05-28 13:59:00|1790.05|1783.85|1790.12|1783.92|1790.14|1783.94|1789.94|1783.74|27
1653746350000|2022-05-28 13:59:10|1790.13|1783.93|1790.24|1784.04|1790.29|1784.09|1790.04|1783.84|25
1653746360000|2022-05-28 13:59:20|1790.23|1784.03|1790.59|1784.39|1790.6|1784.4|1790.2|1784|26
1653746370000|2022-05-28 13:59:30|1790.55|1784.35|1790.1|1783.9|1790.58|1784.38|1790.02|1783.82|25
1653746380000|2022-05-28 13:59:40|1790.11|1783.91|1790.21|1784.01|1790.28|1784.08|1789.99|1783.79|26
1653746390000|2022-05-28 13:59:50|1790.19|1783.99|1789.92|1783.72|1790.26|1784.06|1789.92|1783.72|31
1653746400000|2022-05-28 14:00:00|1789.96|1783.76|1790.8|1784.6|1790.8|1784.6|1789.9|1783.7|33
1653746410000|2022-05-28 14:00:10|1790.76|1784.56|1790.82|1784.62|1790.95|1784.75|1790.75|1784.55|23
1653746420000|2022-05-28 14:00:20|1790.79|1784.59|1790.12|1783.92|1790.81|1784.61|1790.09|1783.89|23
1653746430000|2022-05-28 14:00:30|1790.14|1783.94|1790.2|1784|1790.27|1784.07|1790.11|1783.91|25
1653746440000|2022-05-28 14:00:40|1790.22|1784.02|1790.49|1784.29|1790.52|1784.32|1790.19|1783.99|31
1653746450000|2022-05-28 14:00:50|1790.57|1784.37|1790.29|1784.09|1790.6|1784.4|1790.29|1784.09|22
1653746460000|2022-05-28 14:01:00|1790.26|1784.06|1790.77|1784.57|1790.77|1784.57|1790.25|1784.05|25
1653746470000|2022-05-28 14:01:10|1790.81|1784.61|1791.87|1785.67|1792.16|1785.96|1790.81|1784.61|32
1653746480000|2022-05-28 14:01:20|1791.79|1785.59|1791.66|1785.46|1791.87|1785.67|1791.3|1785.1|31
1653746490000|2022-05-28 14:01:30|1792.29|1786.09|1791.39|1785.19|1792.31|1786.11|1791.39|1785.19|33
1653746500000|2022-05-28 14:01:40|1791.41|1785.21|1791.22|1785.02|1791.5|1785.3|1791.19|1784.99|21
1653746510000|2022-05-28 14:01:50|1791.19|1784.99|1792.05|1785.85|1792.05|1785.85|1791.18|1784.98|27
1653746520000|2022-05-28 14:02:00|1792.06|1785.86|1792.93|1786.73|1793|1786.8|1792.06|1785.86|34
1653746530000|2022-05-28 14:02:10|1792.95|1786.75|1791.3|1785.1|1793.03|1786.83|1791|1784.8|32
1653746540000|2022-05-28 14:02:20|1791.24|1785.04|1790.53|1784.33|1791.28|1785.08|1790.41|1784.21|33
1653746550000|2022-05-28 14:02:30|1790.52|1784.32|1789.99|1783.79|1790.56|1784.36|1789.9|1783.7|35
1653746560000|2022-05-28 14:02:40|1790.01|1783.81|1789.88|1783.68|1790.12|1783.92|1789.88|1783.68|31
1653746570000|2022-05-28 14:02:50|1789.87|1783.67|1789.69|1783.49|1789.87|1783.67|1789.67|1783.47|22
1653746580000|2022-05-28 14:03:00|1789.66|1783.46|1790.42|1784.22|1790.46|1784.26|1789.59|1783.39|30
1653746590000|2022-05-28 14:03:10|1790.43|1784.23|1790.66|1784.46|1790.66|1784.46|1790.42|1784.22|18
1653746600000|2022-05-28 14:03:20|1790.7|1784.5|1790.61|1784.41|1790.9|1784.7|1790.61|1784.41|28
1653746610000|2022-05-28 14:03:30|1790.6|1784.4|1790.28|1784.08|1790.6|1784.4|1790.19|1783.99|31
1653746620000|2022-05-28 14:03:40|1790.22|1784.02|1790.11|1783.91|1790.22|1784.02|1789.98|1783.78|34
1653746630000|2022-05-28 14:03:50|1790.07|1783.87|1789.59|1783.39|1790.07|1783.87|1789.59|1783.39|17
1653746640000|2022-05-28 14:04:00|1789.6|1783.4|1791.12|1784.92|1791.13|1784.93|1789.6|1783.4|25
1653746650000|2022-05-28 14:04:10|1791.11|1784.91|1791.34|1785.14|1791.34|1785.14|1791.11|1784.91|14
1653746660000|2022-05-28 14:04:20|1791.38|1785.18|1791.82|1785.62|1791.87|1785.67|1791.3|1785.1|28
1653746670000|2022-05-28 14:04:30|1791.81|1785.61|1791.62|1785.42|1791.83|1785.63|1791.53|1785.33|35
1653746680000|2022-05-28 14:04:40|1791.58|1785.38|1791.79|1785.59|1791.83|1785.63|1791.58|1785.38|23
1653746690000|2022-05-28 14:04:50|1791.8|1785.6|1791.65|1785.45|1791.82|1785.62|1791.62|1785.42|18
1653746700000|2022-05-28 14:05:00|1791.67|1785.47|1791.64|1785.44|1791.67|1785.47|1791.61|1785.41|20
1653746710000|2022-05-28 14:05:10|1791.65|1785.45|1791.72|1785.52|1791.74|1785.54|1791.61|1785.41|16
1653746720000|2022-05-28 14:05:20|1791.75|1785.55|1791.75|1785.55|1791.85|1785.65|1791.73|1785.53|25
1653746730000|2022-05-28 14:05:30|1791.74|1785.54|1789.97|1783.77|1791.79|1785.59|1789.97|1783.77|32
1653746740000|2022-05-28 14:05:40|1789.98|1783.78|1790.2|1784|1790.23|1784.03|1789.96|1783.76|18
1653746750000|2022-05-28 14:05:50|1790.19|1783.99|1790.03|1783.83|1790.2|1784|1789.98|1783.78|29
1653746760000|2022-05-28 14:06:00|1790.05|1783.85|1789.92|1783.72|1790.11|1783.91|1789.89|1783.69|23
1653746770000|2022-05-28 14:06:10|1789.91|1783.71|1790.87|1784.67|1790.93|1784.73|1789.65|1783.45|32
1653746780000|2022-05-28 14:06:20|1790.93|1784.73|1790.4|1784.2|1790.95|1784.75|1790.33|1784.13|28
1653746790000|2022-05-28 14:06:30|1790.39|1784.19|1790.44|1784.24|1790.54|1784.34|1790.31|1784.11|26
1653746800000|2022-05-28 14:06:40|1790.45|1784.25|1790.51|1784.31|1790.55|1784.35|1790.35|1784.15|25
1653746810000|2022-05-28 14:06:50|1790.5|1784.3|1790.47|1784.27|1790.51|1784.31|1790.43|1784.23|21
1653746820000|2022-05-28 14:07:00|1790.5|1784.3|1790.62|1784.42|1790.66|1784.46|1790.5|1784.3|29
1653746830000|2022-05-28 14:07:10|1790.64|1784.44|1790.73|1784.53|1790.76|1784.56|1790.56|1784.36|24
1653746840000|2022-05-28 14:07:20|1790.74|1784.54|1791.02|1784.82|1791.06|1784.86|1790.74|1784.54|24
1653746850000|2022-05-28 14:07:30|1791.01|1784.81|1791.32|1785.12|1791.32|1785.12|1790.88|1784.68|29
1653746860000|2022-05-28 14:07:40|1791.27|1785.07|1791.24|1785.04|1791.31|1785.11|1791.22|1785.02|23
1653746870000|2022-05-28 14:07:50|1791.25|1785.05|1790.72|1784.52|1791.28|1785.08|1790.65|1784.45|26
1653746880000|2022-05-28 14:08:00|1790.73|1784.53|1789.92|1783.72|1790.73|1784.53|1789.84|1783.64|28
1653746890000|2022-05-28 14:08:10|1789.93|1783.73|1789.64|1783.44|1789.93|1783.73|1789.64|1783.44|26
1653746900000|2022-05-28 14:08:20|1789.35|1783.15|1789.65|1783.45|1789.74|1783.54|1789.35|1783.15|29
1653746910000|2022-05-28 14:08:30|1789.63|1783.43|1789.29|1783.09|1789.79|1783.59|1789.26|1783.06|30
1653746920000|2022-05-28 14:08:40|1789.3|1783.1|1789.31|1783.11|1789.36|1783.16|1789.22|1783.02|16
1653746930000|2022-05-28 14:08:50|1789.32|1783.12|1789.22|1783.02|1789.52|1783.32|1789.2|1783|22
1653746940000|2022-05-28 14:09:00|1789.09|1782.89|1788.42|1782.22|1789.09|1782.89|1788.28|1782.08|29
1653746950000|2022-05-28 14:09:10|1788.4|1782.2|1788.37|1782.17|1788.42|1782.22|1788.31|1782.11|16
1653746960000|2022-05-28 14:09:20|1788.38|1782.18|1787.28|1781.08|1788.39|1782.19|1787.19|1780.99|29
1653746970000|2022-05-28 14:09:30|1787.29|1781.09|1786.35|1780.15|1787.29|1781.09|1785.87|1779.67|37
1653746980000|2022-05-28 14:09:40|1786.43|1780.23|1786.64|1780.44|1786.81|1780.61|1786.43|1780.23|35
1653746990000|2022-05-28 14:09:50|1786.61|1780.41|1786.34|1780.14|1786.67|1780.47|1786.21|1780.01|27
1653747000000|2022-05-28 14:10:00|1786.32|1780.12|1785.53|1779.33|1786.36|1780.16|1785.53|1779.33|34
1653747010000|2022-05-28 14:10:10|1785.38|1779.18|1784.95|1778.75|1785.45|1779.25|1784.95|1778.75|30
1653747020000|2022-05-28 14:10:20|1785.03|1778.83|1785.07|1778.87|1785.11|1778.91|1784.98|1778.78|26
1653747030000|2022-05-28 14:10:30|1785.08|1778.88|1784.72|1778.52|1785.08|1778.88|1784.72|1778.52|31
1653747040000|2022-05-28 14:10:40|1784.29|1778.09|1783.14|1776.94|1784.29|1778.09|1782.57|1776.37|36
1653747050000|2022-05-28 14:10:50|1783.13|1776.93|1782.78|1776.58|1783.63|1777.43|1782.75|1776.55|34
1653747060000|2022-05-28 14:11:00|1782.91|1776.71|1784.15|1777.95|1784.15|1777.95|1782.91|1776.71|39
1653747070000|2022-05-28 14:11:10|1784.46|1778.26|1784.42|1778.22|1784.56|1778.36|1784.38|1778.18|33
1653747080000|2022-05-28 14:11:20|1784.43|1778.23|1784.54|1778.34|1784.59|1778.39|1784.39|1778.19|34
1653747090000|2022-05-28 14:11:30|1784.53|1778.33|1784.82|1778.62|1784.82|1778.62|1784.39|1778.19|29
1653747100000|2022-05-28 14:11:40|1784.78|1778.58|1783.81|1777.61|1784.82|1778.62|1783.73|1777.53|33
1653747110000|2022-05-28 14:11:50|1783.8|1777.6|1783.94|1777.74|1783.96|1777.76|1783.79|1777.59|24
1653747120000|2022-05-28 14:12:00|1783.9|1777.7|1783.23|1777.03|1783.93|1777.73|1783.18|1776.98|31
1653747130000|2022-05-28 14:12:10|1783.22|1777.02|1782.93|1776.73|1783.22|1777.02|1782.72|1776.52|32
1653747140000|2022-05-28 14:12:20|1782.92|1776.72|1783.72|1777.52|1783.77|1777.57|1782.84|1776.64|27
1653747150000|2022-05-28 14:12:30|1783.73|1777.53|1781.38|1775.18|1783.74|1777.54|1781.38|1775.18|31
1653747160000|2022-05-28 14:12:40|1781|1774.8|1782.63|1776.43|1782.63|1776.43|1780.95|1774.75|36
1653747170000|2022-05-28 14:12:50|1782.67|1776.47|1781.95|1775.75|1782.76|1776.56|1781.72|1775.52|34
1653747180000|2022-05-28 14:13:00|1782.03|1775.83|1782.38|1776.18|1782.64|1776.44|1781.97|1775.77|32
1653747190000|2022-05-28 14:13:10|1782.2|1776|1781.03|1774.83|1782.2|1776|1780.83|1774.63|35
1653747200000|2022-05-28 14:13:20|1781.14|1774.94|1781.28|1775.08|1781.33|1775.13|1781.11|1774.91|34
1653747210000|2022-05-28 14:13:30|1781.3|1775.1|1781.67|1775.47|1781.68|1775.48|1781.08|1774.88|30
1653747220000|2022-05-28 14:13:40|1781.69|1775.49|1781.61|1775.41|1781.7|1775.5|1781.6|1775.4|26
1653747230000|2022-05-28 14:13:50|1781.52|1775.32|1781.24|1775.04|1781.52|1775.32|1781.1|1774.9|33
1653747240000|2022-05-28 14:14:00|1781.3|1775.1|1781.56|1775.36|1781.56|1775.36|1781.2|1775|32
1653747250000|2022-05-28 14:14:10|1781.84|1775.64|1782.53|1776.33|1782.65|1776.45|1781.84|1775.64|30
1653747260000|2022-05-28 14:14:20|1782.55|1776.35|1782.25|1776.05|1782.62|1776.42|1782.03|1775.83|30
1653747270000|2022-05-28 14:14:30|1782.31|1776.11|1781.96|1775.76|1782.31|1776.11|1781.59|1775.39|32
1653747280000|2022-05-28 14:14:40|1782.01|1775.81|1782.36|1776.16|1782.37|1776.17|1782.01|1775.81|31
1653747290000|2022-05-28 14:14:50|1782.4|1776.2|1781.71|1775.51|1782.4|1776.2|1781.69|1775.49|33
1653747300000|2022-05-28 14:15:00|1781.72|1775.52|1781.05|1774.85|1781.72|1775.52|1780.81|1774.61|29
1653747310000|2022-05-28 14:15:10|1781.03|1774.83|1780.98|1774.78|1781.04|1774.84|1780.79|1774.59|24
1653747320000|2022-05-28 14:15:20|1780.99|1774.79|1781.38|1775.18|1781.4|1775.2|1780.99|1774.79|31
1653747330000|2022-05-28 14:15:30|1781.37|1775.17|1782.03|1775.83|1782.08|1775.88|1781.37|1775.17|28
1653747340000|2022-05-28 14:15:40|1782.02|1775.82|1782.08|1775.88|1782.09|1775.89|1781.95|1775.75|20
1653747350000|2022-05-28 14:15:50|1782.07|1775.87|1781.92|1775.72|1782.11|1775.91|1781.77|1775.57|26
1653747360000|2022-05-28 14:16:00|1782.01|1775.81|1781.72|1775.52|1782.34|1776.14|1781.65|1775.45|35
1653747370000|2022-05-28 14:16:10|1781.85|1775.65|1781.49|1775.29|1781.98|1775.78|1781.32|1775.12|30
1653747380000|2022-05-28 14:16:20|1781.5|1775.3|1781.49|1775.29|1781.52|1775.32|1781.43|1775.23|21
1653747390000|2022-05-28 14:16:30|1781.5|1775.3|1781.5|1775.3|1781.51|1775.31|1781.47|1775.27|20
1653747400000|2022-05-28 14:16:40|1781.51|1775.31|1781.49|1775.29|1781.52|1775.32|1781.48|1775.28|16
1653747410000|2022-05-28 14:16:50|1781.5|1775.3|1781.5|1775.3|1781.5|1775.3|1781.47|1775.27|13
1653747420000|2022-05-28 14:17:00|1781.49|1775.29|1781.52|1775.32|1781.52|1775.32|1781.47|1775.27|24
1653747430000|2022-05-28 14:17:10|1781.54|1775.34|1781.48|1775.28|1781.54|1775.34|1781.46|1775.26|14
1653747440000|2022-05-28 14:17:20|1781.47|1775.27|1781.05|1774.85|1781.52|1775.32|1781.05|1774.85|25
1653747450000|2022-05-28 14:17:30|1781.04|1774.84|1781.12|1774.92|1781.15|1774.95|1781|1774.8|26
1653747460000|2022-05-28 14:17:40|1781.11|1774.91|1780.99|1774.79|1781.11|1774.91|1780.95|1774.75|27
1653747470000|2022-05-28 14:17:50|1780.96|1774.76|1780.44|1774.24|1780.99|1774.79|1780.44|1774.24|23
1653747480000|2022-05-28 14:18:00|1780.26|1774.06|1780.89|1774.69|1781.02|1774.82|1780.11|1773.91|34
1653747490000|2022-05-28 14:18:10|1780.83|1774.63|1780.33|1774.13|1780.98|1774.78|1780.05|1773.85|36
1653747500000|2022-05-28 14:18:20|1780.38|1774.18|1780.43|1774.23|1780.49|1774.29|1780.29|1774.09|27
1653747510000|2022-05-28 14:18:30|1780.49|1774.29|1780.65|1774.45|1780.81|1774.61|1780.49|1774.29|29
1653747520000|2022-05-28 14:18:40|1780.44|1774.24|1780.13|1773.93|1780.44|1774.24|1780.07|1773.87|34
1653747530000|2022-05-28 14:18:50|1780.14|1773.94|1780.76|1774.56|1780.8|1774.6|1780.13|1773.93|35
1653747540000|2022-05-28 14:19:00|1780.77|1774.57|1782.21|1776.01|1782.21|1776.01|1780.77|1774.57|35
1653747550000|2022-05-28 14:19:10|1782.19|1775.99|1781.77|1775.57|1782.42|1776.22|1781.75|1775.55|34
1653747560000|2022-05-28 14:19:20|1781.78|1775.58|1782.15|1775.95|1782.19|1775.99|1781.76|1775.56|29
1653747570000|2022-05-28 14:19:30|1782.18|1775.98|1782.85|1776.65|1782.91|1776.71|1782.18|1775.98|28
1653747580000|2022-05-28 14:19:40|1782.84|1776.64|1782.67|1776.47|1782.91|1776.71|1782.63|1776.43|29
1653747590000|2022-05-28 14:19:50|1782.66|1776.46|1782.22|1776.02|1782.76|1776.56|1782.21|1776.01|35
1653747600000|2022-05-28 14:20:00|1782.24|1776.04|1782.47|1776.27|1782.47|1776.27|1782.23|1776.03|27
1653747610000|2022-05-28 14:20:10|1782.45|1776.25|1783.59|1777.39|1783.77|1777.57|1782.36|1776.16|31
1653747620000|2022-05-28 14:20:20|1783.57|1777.37|1783.75|1777.55|1783.8|1777.6|1783.49|1777.29|33
1653747630000|2022-05-28 14:20:30|1783.74|1777.54|1783.8|1777.6|1783.84|1777.64|1783.72|1777.52|19
1653747640000|2022-05-28 14:20:40|1783.79|1777.59|1783|1776.8|1783.79|1777.59|1782.75|1776.55|29
1653747650000|2022-05-28 14:20:50|1783.05|1776.85|1782.91|1776.71|1783.05|1776.85|1782.66|1776.46|27
1653747660000|2022-05-28 14:21:00|1782.92|1776.72|1782.78|1776.58|1782.94|1776.74|1782.78|1776.58|26
1653747670000|2022-05-28 14:21:10|1782.79|1776.59|1782.56|1776.36|1782.79|1776.59|1782.54|1776.34|21
1653747680000|2022-05-28 14:21:20|1782.63|1776.43|1782.65|1776.45|1782.66|1776.46|1782.54|1776.34|24
1653747690000|2022-05-28 14:21:30|1782.63|1776.43|1782.65|1776.45|1782.68|1776.48|1782.62|1776.42|23
1653747700000|2022-05-28 14:21:40|1782.68|1776.48|1782.07|1775.87|1782.71|1776.51|1781.97|1775.77|16
1653747710000|2022-05-28 14:21:50|1782.18|1775.98|1782.17|1775.97|1782.2|1776|1782.04|1775.84|22
1653747720000|2022-05-28 14:22:00|1782.2|1776|1782.14|1775.94|1782.21|1776.01|1782.14|1775.94|15
1653747730000|2022-05-28 14:22:10|1782.19|1775.99|1782.27|1776.07|1782.29|1776.09|1782.17|1775.97|10
1653747740000|2022-05-28 14:22:20|1782.28|1776.08|1782.55|1776.35|1782.56|1776.36|1782.23|1776.03|14
1653747750000|2022-05-28 14:22:30|1782.53|1776.33|1782.51|1776.31|1782.53|1776.33|1782.45|1776.25|6
1653747760000|2022-05-28 14:22:40|1782.49|1776.29|1782.45|1776.25|1782.49|1776.29|1782.43|1776.23|6
1653747770000|2022-05-28 14:22:50|1782.49|1776.29|1782.29|1776.09|1783.6|1777.4|1782.15|1775.95|33
1653747780000|2022-05-28 14:23:00|1782.31|1776.11|1782.59|1776.39|1782.68|1776.48|1782.22|1776.02|33
1653747790000|2022-05-28 14:23:10|1782.5|1776.3|1782.76|1776.56|1782.76|1776.56|1782.42|1776.22|21
1653747800000|2022-05-28 14:23:20|1783.02|1776.82|1783.76|1777.56|1784.61|1778.41|1783.02|1776.82|38
1653747810000|2022-05-28 14:23:30|1783.73|1777.53|1782.5|1776.3|1783.84|1777.64|1782.45|1776.25|31
1653747820000|2022-05-28 14:23:40|1782.52|1776.32|1782.38|1776.18|1782.55|1776.35|1782.38|1776.18|25
1653747830000|2022-05-28 14:23:50|1782.43|1776.23|1781.67|1775.47|1782.45|1776.25|1781.53|1775.33|35
1653747840000|2022-05-28 14:24:00|1781.82|1775.62|1782.3|1776.1|1782.34|1776.14|1781.82|1775.62|32
1653747850000|2022-05-28 14:24:10|1782.33|1776.13|1782.25|1776.05|1782.39|1776.19|1782.17|1775.97|23
1653747860000|2022-05-28 14:24:20|1782.26|1776.06|1783.18|1776.98|1783.23|1777.03|1782.26|1776.06|31
1653747870000|2022-05-28 14:24:30|1783.03|1776.83|1782.49|1776.29|1783.07|1776.87|1782.32|1776.12|38
1653747880000|2022-05-28 14:24:40|1782.47|1776.27|1782.24|1776.04|1782.55|1776.35|1782.24|1776.04|30
1653747890000|2022-05-28 14:24:50|1782.26|1776.06|1782.45|1776.25|1782.53|1776.33|1782.24|1776.04|24
1653747900000|2022-05-28 14:25:00|1782.44|1776.24|1782.52|1776.32|1782.68|1776.48|1782.42|1776.22|23
1653747910000|2022-05-28 14:25:10|1782.54|1776.34|1782.68|1776.48|1782.68|1776.48|1782.54|1776.34|18
1653747920000|2022-05-28 14:25:20|1782.67|1776.47|1782.72|1776.52|1782.89|1776.69|1782.65|1776.45|26
1653747930000|2022-05-28 14:25:30|1782.64|1776.44|1782.48|1776.28|1782.64|1776.44|1782.48|1776.28|26
1653747940000|2022-05-28 14:25:40|1782.52|1776.32|1782.34|1776.14|1782.53|1776.33|1782.34|1776.14|19
1653747950000|2022-05-28 14:25:50|1782.33|1776.13|1782.46|1776.26|1782.5|1776.3|1782.31|1776.11|22
1653747960000|2022-05-28 14:26:00|1782.45|1776.25|1781.73|1775.53|1782.45|1776.25|1781.58|1775.38|27
1653747970000|2022-05-28 14:26:10|1781.72|1775.52|1781.68|1775.48|1781.73|1775.53|1781.67|1775.47|13
1653747980000|2022-05-28 14:26:20|1781.71|1775.51|1781.73|1775.53|1781.79|1775.59|1781.68|1775.48|22
1653747990000|2022-05-28 14:26:30|1781.69|1775.49|1781.73|1775.53|1781.79|1775.59|1781.65|1775.45|22
1653748000000|2022-05-28 14:26:40|1781.72|1775.52|1781.87|1775.67|1782.06|1775.86|1781.72|1775.52|27
1653748010000|2022-05-28 14:26:50|1781.89|1775.69|1782.56|1776.36|1782.63|1776.43|1781.84|1775.64|30
1653748020000|2022-05-28 14:27:00|1782.58|1776.38|1782.59|1776.39|1782.66|1776.46|1782.46|1776.26|20
1653748030000|2022-05-28 14:27:10|1782.57|1776.37|1782.56|1776.36|1782.59|1776.39|1782.55|1776.35|13
1653748040000|2022-05-28 14:27:20|1782.55|1776.35|1782.36|1776.16|1782.6|1776.4|1782.28|1776.08|26
1653748050000|2022-05-28 14:27:30|1782.35|1776.15|1782.49|1776.29|1782.49|1776.29|1782.29|1776.09|25
1653748060000|2022-05-28 14:27:40|1782.52|1776.32|1782.53|1776.33|1782.55|1776.35|1782.34|1776.14|31
1653748070000|2022-05-28 14:27:50|1782.5|1776.3|1782.47|1776.27|1782.54|1776.34|1782.44|1776.24|11
1653748080000|2022-05-28 14:28:00|1782.46|1776.26|1781.72|1775.52|1782.5|1776.3|1781.57|1775.37|30
1653748090000|2022-05-28 14:28:10|1781.73|1775.53|1782.18|1775.98|1782.18|1775.98|1781.68|1775.48|27
1653748100000|2022-05-28 14:28:20|1782.16|1775.96|1782.65|1776.45|1782.68|1776.48|1782.16|1775.96|14
1653748110000|2022-05-28 14:28:30|1782.67|1776.47|1782.72|1776.52|1782.75|1776.55|1782.59|1776.39|26
1653748120000|2022-05-28 14:28:40|1782.74|1776.54|1782.39|1776.19|1782.77|1776.57|1782.31|1776.11|15
1653748130000|2022-05-28 14:28:50|1782.38|1776.18|1782.42|1776.22|1782.58|1776.38|1782.31|1776.11|23
1653748140000|2022-05-28 14:29:00|1782.41|1776.21|1782.79|1776.59|1782.8|1776.6|1782.41|1776.21|35
1653748150000|2022-05-28 14:29:10|1782.81|1776.61|1782.63|1776.43|1782.81|1776.61|1782.59|1776.39|31
1653748160000|2022-05-28 14:29:20|1782.64|1776.44|1782.66|1776.46|1782.7|1776.5|1782.63|1776.43|16
1653748170000|2022-05-28 14:29:30|1782.74|1776.54|1782.72|1776.52|1782.76|1776.56|1782.64|1776.44|22
1653748180000|2022-05-28 14:29:40|1782.73|1776.53|1782.78|1776.58|1782.85|1776.65|1782.66|1776.46|13
1653748190000|2022-05-28 14:29:50|1782.79|1776.59|1783.03|1776.83|1783.08|1776.88|1782.79|1776.59|24
1653748200000|2022-05-28 14:30:00|1783.01|1776.81|1783.22|1777.02|1783.25|1777.05|1783.01|1776.81|21
1653748210000|2022-05-28 14:30:10|1783.21|1777.01|1783.2|1777|1783.33|1777.13|1782.1|1775.9|33
1653748220000|2022-05-28 14:30:20|1783.18|1776.98|1783.79|1777.59|1783.85|1777.65|1783.13|1776.93|24
1653748230000|2022-05-28 14:30:30|1783.84|1777.64|1785.04|1778.84|1785.32|1779.12|1783.82|1777.62|30
1653748240000|2022-05-28 14:30:40|1785.02|1778.82|1785.29|1779.09|1785.29|1779.09|1785.02|1778.82|15
1653748250000|2022-05-28 14:30:50|1785.23|1779.03|1784.76|1778.56|1785.23|1779.03|1784.36|1778.16|29
1653748260000|2022-05-28 14:31:00|1784.75|1778.55|1785.1|1778.9|1785.1|1778.9|1784.6|1778.4|37
1653748270000|2022-05-28 14:31:10|1785.09|1778.89|1785.02|1778.82|1785.25|1779.05|1784.94|1778.74|27
1653748280000|2022-05-28 14:31:20|1785.01|1778.81|1785.54|1779.34|1785.54|1779.34|1785.01|1778.81|26
1653748290000|2022-05-28 14:31:30|1785.57|1779.37|1785.59|1779.39|1785.68|1779.48|1785.13|1778.93|34
1653748300000|2022-05-28 14:31:40|1785.62|1779.42|1785.21|1779.01|1785.69|1779.49|1785.18|1778.98|34
1653748310000|2022-05-28 14:31:50|1785.15|1778.95|1785.15|1778.95|1785.26|1779.06|1785.12|1778.92|26
1653748320000|2022-05-28 14:32:00|1785.2|1779|1785.09|1778.89|1785.23|1779.03|1785.08|1778.88|24
1653748330000|2022-05-28 14:32:10|1785.08|1778.88|1784.82|1778.62|1785.1|1778.9|1784.72|1778.52|27
1653748340000|2022-05-28 14:32:20|1784.86|1778.66|1784.85|1778.65|1784.96|1778.76|1784.83|1778.63|26
1653748350000|2022-05-28 14:32:30|1784.83|1778.63|1784.66|1778.46|1784.83|1778.63|1784.6|1778.4|22
1653748360000|2022-05-28 14:32:40|1784.68|1778.48|1784.75|1778.55|1784.84|1778.64|1784.68|1778.48|30
1653748370000|2022-05-28 14:32:50|1784.74|1778.54|1784.24|1778.04|1784.75|1778.55|1784.21|1778.01|21
1653748380000|2022-05-28 14:33:00|1784.13|1777.93|1784.26|1778.06|1784.29|1778.09|1784.04|1777.84|28
1653748390000|2022-05-28 14:33:10|1784.28|1778.08|1783.91|1777.71|1784.3|1778.1|1783.9|1777.7|26
1653748400000|2022-05-28 14:33:20|1783.92|1777.72|1783.71|1777.51|1783.93|1777.73|1783.65|1777.45|25
1653748410000|2022-05-28 14:33:30|1783.7|1777.5|1784.76|1778.56|1784.8|1778.6|1783.64|1777.44|28
1653748420000|2022-05-28 14:33:40|1784.72|1778.52|1784.65|1778.45|1784.72|1778.52|1784.65|1778.45|18
1653748430000|2022-05-28 14:33:50|1784.64|1778.44|1784.63|1778.43|1784.7|1778.5|1784.48|1778.28|25
1653748440000|2022-05-28 14:34:00|1784.61|1778.41|1784.6|1778.4|1784.66|1778.46|1784.6|1778.4|25
1653748450000|2022-05-28 14:34:10|1784.62|1778.42|1785.37|1779.17|1785.38|1779.18|1784.62|1778.42|25
1653748460000|2022-05-28 14:34:20|1785.56|1779.36|1786.11|1779.91|1786.17|1779.97|1785.56|1779.36|26
1653748470000|2022-05-28 14:34:30|1786.1|1779.9|1785.85|1779.65|1786.17|1779.97|1785.79|1779.59|17
1653748480000|2022-05-28 14:34:40|1785.96|1779.76|1786.06|1779.86|1786.11|1779.91|1785.96|1779.76|18
1653748490000|2022-05-28 14:34:50|1786.07|1779.87|1785.68|1779.48|1786.11|1779.91|1785.68|1779.48|24
1653748500000|2022-05-28 14:35:00|1785.43|1779.23|1785.56|1779.36|1785.61|1779.41|1785.2|1779|30
1653748510000|2022-05-28 14:35:10|1785.58|1779.38|1785.4|1779.2|1785.58|1779.38|1785.36|1779.16|22
1653748520000|2022-05-28 14:35:20|1785.41|1779.21|1785.36|1779.16|1785.56|1779.36|1785.34|1779.14|27
1653748530000|2022-05-28 14:35:30|1785.45|1779.25|1785.38|1779.18|1785.48|1779.28|1785.35|1779.15|18
1653748540000|2022-05-28 14:35:40|1785.37|1779.17|1785.54|1779.34|1785.61|1779.41|1785.35|1779.15|30
1653748550000|2022-05-28 14:35:50|1785.47|1779.27|1785.44|1779.24|1785.5|1779.3|1785.4|1779.2|26
1653748560000|2022-05-28 14:36:00|1785.42|1779.22|1785.68|1779.48|1785.71|1779.51|1785.42|1779.22|29
1653748570000|2022-05-28 14:36:10|1785.72|1779.52|1785.82|1779.62|1785.82|1779.62|1785.67|1779.47|29
1653748580000|2022-05-28 14:36:20|1785.8|1779.6|1785.65|1779.45|1785.92|1779.72|1785.61|1779.41|26
1653748590000|2022-05-28 14:36:30|1785.63|1779.43|1785.84|1779.64|1785.87|1779.67|1785.63|1779.43|19
1653748600000|2022-05-28 14:36:40|1785.87|1779.67|1785.64|1779.44|1785.87|1779.67|1785.6|1779.4|11
1653748610000|2022-05-28 14:36:50|1785.65|1779.45|1785.66|1779.46|1785.7|1779.5|1785.63|1779.43|17
1653748620000|2022-05-28 14:37:00|1785.71|1779.51|1785.11|1778.91|1785.8|1779.6|1785.09|1778.89|22
1653748630000|2022-05-28 14:37:10|1785.09|1778.89|1784.98|1778.78|1785.13|1778.93|1784.98|1778.78|24
1653748640000|2022-05-28 14:37:20|1785|1778.8|1785.03|1778.83|1785.45|1779.25|1785|1778.8|32
1653748650000|2022-05-28 14:37:30|1785.04|1778.84|1784.72|1778.52|1785.04|1778.84|1784.68|1778.48|30
1653748660000|2022-05-28 14:37:40|1784.73|1778.53|1784.69|1778.49|1784.76|1778.56|1784.67|1778.47|24
1653748670000|2022-05-28 14:37:50|1784.67|1778.47|1784.68|1778.48|1784.73|1778.53|1784.64|1778.44|22
1653748680000|2022-05-28 14:38:00|1784.69|1778.49|1784.7|1778.5|1784.73|1778.53|1784.67|1778.47|25
1653748690000|2022-05-28 14:38:10|1784.74|1778.54|1785.04|1778.84|1785.08|1778.88|1784.69|1778.49|28
1653748700000|2022-05-28 14:38:20|1785.06|1778.86|1785.16|1778.96|1785.46|1779.26|1785|1778.8|28
1653748710000|2022-05-28 14:38:30|1784.98|1778.78|1785.17|1778.97|1785.32|1779.12|1784.97|1778.77|25
1653748720000|2022-05-28 14:38:40|1785.16|1778.96|1785.18|1778.98|1785.29|1779.09|1785.15|1778.95|23
1653748730000|2022-05-28 14:38:50|1785.17|1778.97|1785.01|1778.81|1785.24|1779.04|1785|1778.8|27
1653748740000|2022-05-28 14:39:00|1785.03|1778.83|1785.16|1778.96|1785.16|1778.96|1785.03|1778.83|25
1653748750000|2022-05-28 14:39:10|1785.14|1778.94|1785.3|1779.1|1785.31|1779.11|1785.14|1778.94|23
1653748760000|2022-05-28 14:39:20|1785.29|1779.09|1785.25|1779.05|1785.33|1779.13|1785.25|1779.05|25
1653748770000|2022-05-28 14:39:30|1785.28|1779.08|1785.43|1779.23|1785.46|1779.26|1785.22|1779.02|34
1653748780000|2022-05-28 14:39:40|1785.44|1779.24|1783.84|1777.64|1785.44|1779.24|1783.76|1777.56|37
1653748790000|2022-05-28 14:39:50|1783.87|1777.67|1783.39|1777.19|1783.89|1777.69|1783.39|1777.19|23
1653748800000|2022-05-28 14:40:00|1783.36|1777.16|1784.11|1777.91|1784.18|1777.98|1783.1|1776.9|34
1653748810000|2022-05-28 14:40:10|1784.1|1777.9|1783.97|1777.77|1784.16|1777.96|1783.91|1777.71|32
1653748820000|2022-05-28 14:40:20|1783.98|1777.78|1783.84|1777.64|1784.11|1777.91|1783.79|1777.59|34
1653748830000|2022-05-28 14:40:30|1783.85|1777.65|1783.68|1777.48|1783.85|1777.65|1783.6|1777.4|28
1653748840000|2022-05-28 14:40:40|1783.66|1777.46|1783.65|1777.45|1783.67|1777.47|1783.62|1777.42|15
1653748850000|2022-05-28 14:40:50|1783.66|1777.46|1783.66|1777.46|1783.67|1777.47|1783.64|1777.44|5
1653748860000|2022-05-28 14:41:00|1783.67|1777.47|1784.43|1778.23|1784.51|1778.31|1783.67|1777.47|31
1653748870000|2022-05-28 14:41:10|1784.37|1778.17|1784.47|1778.27|1784.48|1778.28|1784.31|1778.11|29
1653748880000|2022-05-28 14:41:20|1784.42|1778.22|1784.72|1778.52|1784.73|1778.53|1784.41|1778.21|28
1653748890000|2022-05-28 14:41:30|1784.71|1778.51|1785.23|1779.03|1785.24|1779.04|1784.66|1778.46|22
1653748900000|2022-05-28 14:41:40|1785.18|1778.98|1785.13|1778.93|1785.22|1779.02|1785.05|1778.85|28
1653748910000|2022-05-28 14:41:50|1785.14|1778.94|1785.2|1779|1785.27|1779.07|1785.14|1778.94|12
1653748920000|2022-05-28 14:42:00|1785.19|1778.99|1783.97|1777.77|1785.19|1778.99|1783.57|1777.37|30
1653748930000|2022-05-28 14:42:10|1783.98|1777.78|1783.86|1777.66|1783.99|1777.79|1783.86|1777.66|24
1653748940000|2022-05-28 14:42:20|1783.87|1777.67|1783.72|1777.52|1783.96|1777.76|1783.66|1777.46|26
1653748950000|2022-05-28 14:42:30|1783.7|1777.5|1783.34|1777.14|1783.7|1777.5|1783.32|1777.12|24
1653748960000|2022-05-28 14:42:40|1783.35|1777.15|1783.4|1777.2|1783.47|1777.27|1783.33|1777.13|29
1653748970000|2022-05-28 14:42:50|1783.42|1777.22|1783.25|1777.05|1783.93|1777.73|1783.25|1777.05|27
1653748980000|2022-05-28 14:43:00|1783.17|1776.97|1783.01|1776.81|1783.18|1776.98|1783|1776.8|31
1653748990000|2022-05-28 14:43:10|1783.03|1776.83|1782.98|1776.78|1783.05|1776.85|1782.86|1776.66|26
1653749000000|2022-05-28 14:43:20|1783|1776.8|1783.59|1777.39|1783.59|1777.39|1782.88|1776.68|30
1653749010000|2022-05-28 14:43:30|1783.6|1777.4|1784.5|1778.3|1784.64|1778.44|1783.58|1777.38|29
1653749020000|2022-05-28 14:43:40|1784.49|1778.29|1784.86|1778.66|1784.86|1778.66|1784.46|1778.26|27
1653749030000|2022-05-28 14:43:50|1784.85|1778.65|1784.57|1778.37|1784.9|1778.7|1784.44|1778.24|32
1653749040000|2022-05-28 14:44:00|1784.59|1778.39|1784.66|1778.46|1784.7|1778.5|1784.56|1778.36|26
1653749050000|2022-05-28 14:44:10|1784.65|1778.45|1784.76|1778.56|1784.83|1778.63|1784.6|1778.4|26
1653749060000|2022-05-28 14:44:20|1784.78|1778.58|1784.72|1778.52|1784.78|1778.58|1784.67|1778.47|22
1653749070000|2022-05-28 14:44:30|1784.69|1778.49|1784.74|1778.54|1784.78|1778.58|1784.66|1778.46|19
1653749080000|2022-05-28 14:44:40|1784.76|1778.56|1785.08|1778.88|1785.18|1778.98|1784.72|1778.52|21
1653749090000|2022-05-28 14:44:50|1785.11|1778.91|1785.1|1778.9|1785.18|1778.98|1785.08|1778.88|23
1653749100000|2022-05-28 14:45:00|1785.15|1778.95|1784.04|1777.84|1785.21|1779.01|1783.84|1777.64|30
1653749110000|2022-05-28 14:45:10|1784.03|1777.83|1783.85|1777.65|1784.04|1777.84|1783.71|1777.51|25
1653749120000|2022-05-28 14:45:20|1783.8|1777.6|1784.21|1778.01|1784.21|1778.01|1783.79|1777.59|26
1653749130000|2022-05-28 14:45:30|1784.2|1778|1784.36|1778.16|1784.38|1778.18|1784.19|1777.99|27
1653749140000|2022-05-28 14:45:40|1784.38|1778.18|1783.67|1777.47|1784.39|1778.19|1783.53|1777.33|28
1653749150000|2022-05-28 14:45:50|1783.68|1777.48|1783.2|1777|1783.68|1777.48|1783.2|1777|27
1653749160000|2022-05-28 14:46:00|1783.21|1777.01|1783.2|1777|1783.21|1777.01|1783.17|1776.97|26
1653749170000|2022-05-28 14:46:10|1783.19|1776.99|1783.33|1777.13|1783.42|1777.22|1783.17|1776.97|22
1653749180000|2022-05-28 14:46:20|1783.25|1777.05|1783.09|1776.89|1783.25|1777.05|1783.08|1776.88|23
1653749190000|2022-05-28 14:46:30|1783.08|1776.88|1783.05|1776.85|1783.09|1776.89|1783|1776.8|29
1653749200000|2022-05-28 14:46:40|1783.06|1776.86|1782.92|1776.72|1783.06|1776.86|1782.92|1776.72|14
1653749210000|2022-05-28 14:46:50|1782.91|1776.71|1783.12|1776.92|1783.16|1776.96|1782.9|1776.7|18
1653749220000|2022-05-28 14:47:00|1783.07|1776.87|1783.03|1776.83|1783.11|1776.91|1783|1776.8|25
1653749230000|2022-05-28 14:47:10|1783.04|1776.84|1782.91|1776.71|1783.04|1776.84|1782.9|1776.7|20
1653749240000|2022-05-28 14:47:20|1782.94|1776.74|1782.75|1776.55|1782.96|1776.76|1782.71|1776.51|27
1653749250000|2022-05-28 14:47:30|1782.76|1776.56|1780.56|1774.36|1782.76|1776.56|1780.56|1774.36|31
1653749260000|2022-05-28 14:47:40|1780.59|1774.39|1781.11|1774.91|1781.15|1774.95|1780.34|1774.14|34
1653749270000|2022-05-28 14:47:50|1781.14|1774.94|1780.61|1774.41|1781.16|1774.96|1780.41|1774.21|33
1653749280000|2022-05-28 14:48:00|1780.6|1774.4|1780.12|1773.92|1780.86|1774.66|1780.12|1773.92|26
1653749290000|2022-05-28 14:48:10|1780.13|1773.93|1780.12|1773.92|1780.2|1774|1780.11|1773.91|19
1653749300000|2022-05-28 14:48:20|1780.13|1773.93|1779.46|1773.26|1780.13|1773.93|1779.44|1773.24|25
1653749310000|2022-05-28 14:48:30|1779.45|1773.25|1779.54|1773.34|1779.65|1773.45|1779.43|1773.23|19
1653749320000|2022-05-28 14:48:40|1779.57|1773.37|1780.08|1773.88|1780.16|1773.96|1779.55|1773.35|20
1653749330000|2022-05-28 14:48:50|1780.15|1773.95|1781.29|1775.09|1781.29|1775.09|1780.15|1773.95|33
1653749340000|2022-05-28 14:49:00|1781.31|1775.11|1780.58|1774.38|1781.31|1775.11|1780.58|1774.38|31
1653749350000|2022-05-28 14:49:10|1780.47|1774.27|1779.4|1773.2|1780.65|1774.45|1779.37|1773.17|32
1653749360000|2022-05-28 14:49:20|1779.41|1773.21|1779.44|1773.24|1779.56|1773.36|1779.35|1773.15|21
1653749370000|2022-05-28 14:49:30|1779.46|1773.26|1779.21|1773.01|1779.46|1773.26|1779.01|1772.81|29
1653749380000|2022-05-28 14:49:40|1779.22|1773.02|1779.05|1772.85|1779.23|1773.03|1778.93|1772.73|20
1653749390000|2022-05-28 14:49:50|1779.04|1772.84|1779.95|1773.75|1780.31|1774.11|1779.04|1772.84|33
1653749400000|2022-05-28 14:50:00|1780.07|1773.87|1780.98|1774.78|1781.02|1774.82|1780.01|1773.81|32
1653749410000|2022-05-28 14:50:10|1780.99|1774.79|1780.32|1774.12|1781.14|1774.94|1780.28|1774.08|24
1653749420000|2022-05-28 14:50:20|1780.33|1774.13|1781.12|1774.92|1781.17|1774.97|1780.33|1774.13|32
1653749430000|2022-05-28 14:50:30|1781.14|1774.94|1782.11|1775.91|1782.11|1775.91|1781.14|1774.94|23
1653749440000|2022-05-28 14:50:40|1782.15|1775.95|1781.28|1775.08|1782.27|1776.07|1781.26|1775.06|31
1653749450000|2022-05-28 14:50:50|1781.29|1775.09|1781.3|1775.1|1781.34|1775.14|1781.22|1775.02|25
1653749460000|2022-05-28 14:51:00|1781.33|1775.13|1782.31|1776.11|1782.32|1776.12|1781.31|1775.11|23
1653749470000|2022-05-28 14:51:10|1782.32|1776.12|1782.62|1776.42|1782.64|1776.44|1782.29|1776.09|23
1653749480000|2022-05-28 14:51:20|1782.63|1776.43|1782.85|1776.65|1782.85|1776.65|1782.57|1776.37|23
1653749490000|2022-05-28 14:51:30|1782.86|1776.66|1782.01|1775.81|1782.86|1776.66|1781.97|1775.77|30
1653749500000|2022-05-28 14:51:40|1781.99|1775.79|1782.07|1775.87|1782.13|1775.93|1781.99|1775.79|28
1653749510000|2022-05-28 14:51:50|1782.06|1775.86|1781.56|1775.36|1782.22|1776.02|1781.54|1775.34|27
1653749520000|2022-05-28 14:52:00|1781.55|1775.35|1781.61|1775.41|1781.63|1775.43|1781.37|1775.17|31
1653749530000|2022-05-28 14:52:10|1781.62|1775.42|1782.43|1776.23|1782.43|1776.23|1781.6|1775.4|33
1653749540000|2022-05-28 14:52:20|1782.44|1776.24|1781.88|1775.68|1782.48|1776.28|1781.88|1775.68|22
1653749550000|2022-05-28 14:52:30|1782.01|1775.81|1781.95|1775.75|1782.08|1775.88|1781.86|1775.66|22
1653749560000|2022-05-28 14:52:40|1781.99|1775.79|1782.11|1775.91|1782.13|1775.93|1781.95|1775.75|18
1653749570000|2022-05-28 14:52:50|1782.12|1775.92|1782.1|1775.9|1782.12|1775.92|1781.99|1775.79|14
1653749580000|2022-05-28 14:53:00|1782.13|1775.93|1781.99|1775.79|1782.13|1775.93|1781.97|1775.77|22
1653749590000|2022-05-28 14:53:10|1782|1775.8|1782|1775.8|1782|1775.8|1781.96|1775.76|8
1653749600000|2022-05-28 14:53:20|1781.97|1775.77|1781.91|1775.71|1782.05|1775.85|1781.85|1775.65|23
1653749610000|2022-05-28 14:53:30|1781.93|1775.73|1781.91|1775.71|1781.99|1775.79|1781.88|1775.68|15
1653749620000|2022-05-28 14:53:40|1781.93|1775.73|1781.95|1775.75|1782.05|1775.85|1781.85|1775.65|23
1653749630000|2022-05-28 14:53:50|1781.96|1775.76|1781.41|1775.21|1782|1775.8|1781.41|1775.21|19
1653749640000|2022-05-28 14:54:00|1781.48|1775.28|1782.01|1775.81|1782.05|1775.85|1781.34|1775.14|30
1653749650000|2022-05-28 14:54:10|1782|1775.8|1782.15|1775.95|1782.15|1775.95|1781.96|1775.76|19
1653749660000|2022-05-28 14:54:20|1782.14|1775.94|1782.14|1775.94|1782.21|1776.01|1782.13|1775.93|13
1653749670000|2022-05-28 14:54:30|1782.13|1775.93|1782.25|1776.05|1782.25|1776.05|1782.09|1775.89|25
1653749680000|2022-05-28 14:54:40|1782.4|1776.2|1782.55|1776.35|1782.58|1776.38|1782.4|1776.2|24
1653749690000|2022-05-28 14:54:50|1782.54|1776.34|1782.47|1776.27|1782.68|1776.48|1782.47|1776.27|27
1653749700000|2022-05-28 14:55:00|1782.48|1776.28|1782.93|1776.73|1782.93|1776.73|1782.48|1776.28|27
1653749710000|2022-05-28 14:55:10|1782.95|1776.75|1783|1776.8|1783.16|1776.96|1782.95|1776.75|27
1653749720000|2022-05-28 14:55:20|1783.03|1776.83|1783.08|1776.88|1783.09|1776.89|1783.01|1776.81|24
1653749730000|2022-05-28 14:55:30|1783.09|1776.89|1782.98|1776.78|1783.09|1776.89|1782.87|1776.67|19
1653749740000|2022-05-28 14:55:40|1782.99|1776.79|1782.67|1776.47|1783.07|1776.87|1782.54|1776.34|34
1653749750000|2022-05-28 14:55:50|1782.64|1776.44|1782.63|1776.43|1782.72|1776.52|1782.49|1776.29|27
1653749760000|2022-05-28 14:56:00|1782.66|1776.46|1782.61|1776.41|1782.74|1776.54|1782.59|1776.39|30
1653749770000|2022-05-28 14:56:10|1782.6|1776.4|1782.68|1776.48|1782.68|1776.48|1782.56|1776.36|22
1653749780000|2022-05-28 14:56:20|1782.65|1776.45|1782.67|1776.47|1782.7|1776.5|1782.6|1776.4|24
1653749790000|2022-05-28 14:56:30|1782.68|1776.48|1782.65|1776.45|1782.76|1776.56|1782.5|1776.3|27
1653749800000|2022-05-28 14:56:40|1782.66|1776.46|1782.6|1776.4|1782.66|1776.46|1782.51|1776.31|26
1653749810000|2022-05-28 14:56:50|1782.66|1776.46|1782.62|1776.42|1782.69|1776.49|1782.62|1776.42|22
1653749820000|2022-05-28 14:57:00|1782.63|1776.43|1782.54|1776.34|1782.65|1776.45|1782.46|1776.26|20
1653749830000|2022-05-28 14:57:10|1782.55|1776.35|1782.59|1776.39|1782.68|1776.48|1782.54|1776.34|23
1653749840000|2022-05-28 14:57:20|1782.61|1776.41|1782.58|1776.38|1782.66|1776.46|1782.54|1776.34|28
1653749850000|2022-05-28 14:57:30|1782.57|1776.37|1782.64|1776.44|1782.65|1776.45|1782.54|1776.34|28
1653749860000|2022-05-28 14:57:40|1782.65|1776.45|1782.66|1776.46|1782.66|1776.46|1782.58|1776.38|16
1653749870000|2022-05-28 14:57:50|1782.65|1776.45|1782.65|1776.45|1782.67|1776.47|1782.59|1776.39|24
1653749880000|2022-05-28 14:58:00|1782.62|1776.42|1782.67|1776.47|1782.7|1776.5|1782.58|1776.38|20
1653749890000|2022-05-28 14:58:10|1782.7|1776.5|1782.72|1776.52|1782.75|1776.55|1782.62|1776.42|16
1653749900000|2022-05-28 14:58:20|1782.71|1776.51|1782.68|1776.48|1782.73|1776.53|1782.66|1776.46|23
1653749910000|2022-05-28 14:58:30|1782.71|1776.51|1782.66|1776.46|1782.71|1776.51|1782.59|1776.39|30
1653749920000|2022-05-28 14:58:40|1782.75|1776.55|1782.79|1776.59|1782.87|1776.67|1782.71|1776.51|28
1653749930000|2022-05-28 14:58:50|1782.8|1776.6|1782.79|1776.59|1782.86|1776.66|1782.74|1776.54|25
1653749940000|2022-05-28 14:59:00|1782.84|1776.64|1782.8|1776.6|1782.84|1776.64|1782.75|1776.55|27
1653749950000|2022-05-28 14:59:10|1782.82|1776.62|1782.41|1776.21|1782.83|1776.63|1782.3|1776.1|25
1653749960000|2022-05-28 14:59:20|1782.46|1776.26|1782.33|1776.13|1782.51|1776.31|1782.25|1776.05|30
1653749970000|2022-05-28 14:59:30|1782.4|1776.2|1782.36|1776.16|1782.41|1776.21|1782.23|1776.03|26
1653749980000|2022-05-28 14:59:40|1782.34|1776.14|1782.4|1776.2|1782.4|1776.2|1782.23|1776.03|27
1653749990000|2022-05-28 14:59:50|1782.39|1776.19|1782.29|1776.09|1782.41|1776.21|1782.28|1776.08|18
1653750000000|2022-05-28 15:00:00|1782.3|1776.1|1783.47|1777.27|1783.47|1777.27|1782.29|1776.09|33
1653750010000|2022-05-28 15:00:10|1783.46|1777.26|1783.39|1777.19|1783.52|1777.32|1783.36|1777.16|21
1653750020000|2022-05-28 15:00:20|1783.36|1777.16|1783.35|1777.15|1783.38|1777.18|1783.35|1777.15|15
1653750030000|2022-05-28 15:00:30|1783.32|1777.12|1783.45|1777.25|1783.49|1777.29|1783.32|1777.12|20
1653750040000|2022-05-28 15:00:40|1783.44|1777.24|1783.46|1777.26|1783.66|1777.46|1783.44|1777.24|23
1653750050000|2022-05-28 15:00:50|1783.47|1777.27|1783.75|1777.55|1783.88|1777.68|1783.47|1777.27|26
1653750060000|2022-05-28 15:01:00|1783.69|1777.49|1783.71|1777.51|1783.76|1777.56|1783.51|1777.31|29
1653750070000|2022-05-28 15:01:10|1783.77|1777.57|1782.59|1776.39|1783.82|1777.62|1782.46|1776.26|32
1653750080000|2022-05-28 15:01:20|1782.61|1776.41|1783|1776.8|1783.02|1776.82|1782.61|1776.41|35
1653750090000|2022-05-28 15:01:30|1782.98|1776.78|1783.09|1776.89|1783.11|1776.91|1782.81|1776.61|32
1653750100000|2022-05-28 15:01:40|1783.06|1776.86|1782.98|1776.78|1783.09|1776.89|1782.89|1776.69|27
1653750110000|2022-05-28 15:01:50|1783.02|1776.82|1782.88|1776.68|1783.02|1776.82|1782.83|1776.63|27
1653750120000|2022-05-28 15:02:00|1782.85|1776.65|1782.46|1776.26|1782.85|1776.65|1782.28|1776.08|34
1653750130000|2022-05-28 15:02:10|1782.48|1776.28|1782.36|1776.16|1782.48|1776.28|1782.34|1776.14|25
1653750140000|2022-05-28 15:02:20|1781.91|1775.71|1781.09|1774.89|1781.91|1775.71|1779.7|1773.5|39
1653750150000|2022-05-28 15:02:30|1781.27|1775.07|1780.5|1774.3|1781.42|1775.22|1780.15|1773.95|36
1653750160000|2022-05-28 15:02:40|1780.51|1774.31|1781.04|1774.84|1781.04|1774.84|1780.48|1774.28|34
1653750170000|2022-05-28 15:02:50|1781.01|1774.81|1780.61|1774.41|1781.01|1774.81|1780.61|1774.41|32
1653750180000|2022-05-28 15:03:00|1780.62|1774.42|1780.7|1774.5|1780.82|1774.62|1780.59|1774.39|22
1653750190000|2022-05-28 15:03:10|1780.73|1774.53|1781.57|1775.37|1781.57|1775.37|1779.87|1773.67|35
1653750200000|2022-05-28 15:03:20|1781.61|1775.41|1781.85|1775.65|1781.94|1775.74|1781.13|1774.93|32
1653750210000|2022-05-28 15:03:30|1781.91|1775.71|1781.96|1775.76|1782.26|1776.06|1781.84|1775.64|31
1653750220000|2022-05-28 15:03:40|1782|1775.8|1782.66|1776.46|1782.66|1776.46|1781.96|1775.76|26
1653750230000|2022-05-28 15:03:50|1782.7|1776.5|1782.9|1776.7|1782.9|1776.7|1782.68|1776.48|26
1653750240000|2022-05-28 15:04:00|1782.95|1776.75|1782.73|1776.53|1783.06|1776.86|1782.73|1776.53|29
1653750250000|2022-05-28 15:04:10|1782.75|1776.55|1782.99|1776.79|1783.2|1777|1782.7|1776.5|29
1653750260000|2022-05-28 15:04:20|1782.98|1776.78|1783.23|1777.03|1783.23|1777.03|1782.96|1776.76|26
1653750270000|2022-05-28 15:04:30|1783.24|1777.04|1783.2|1777|1783.26|1777.06|1783.17|1776.97|14
1653750280000|2022-05-28 15:04:40|1783.19|1776.99|1783.33|1777.13|1783.48|1777.28|1783.19|1776.99|20
1653750290000|2022-05-28 15:04:50|1783.35|1777.15|1783.81|1777.61|1783.93|1777.73|1783.35|1777.15|27
1653750300000|2022-05-28 15:05:00|1783.82|1777.62|1785.12|1778.92|1785.12|1778.92|1783.8|1777.6|34
1653750310000|2022-05-28 15:05:10|1785.11|1778.91|1785.91|1779.71|1785.92|1779.72|1785.07|1778.87|29
1653750320000|2022-05-28 15:05:20|1785.95|1779.75|1785.81|1779.61|1785.96|1779.76|1785.75|1779.55|32
1653750330000|2022-05-28 15:05:30|1785.83|1779.63|1786.04|1779.84|1786.07|1779.87|1785.83|1779.63|26
1653750340000|2022-05-28 15:05:40|1786.06|1779.86|1785.87|1779.67|1786.43|1780.23|1785.87|1779.67|23
1653750350000|2022-05-28 15:05:50|1785.82|1779.62|1786.16|1779.96|1786.22|1780.02|1785.76|1779.56|28
1653750360000|2022-05-28 15:06:00|1786.2|1780|1786.25|1780.05|1786.25|1780.05|1786.09|1779.89|34
1653750370000|2022-05-28 15:06:10|1786.2|1780|1785.94|1779.74|1786.2|1780|1785.94|1779.74|23
1653750380000|2022-05-28 15:06:20|1785.97|1779.77|1785.95|1779.75|1785.99|1779.79|1785.88|1779.68|27
1653750390000|2022-05-28 15:06:30|1785.97|1779.77|1786.25|1780.05|1786.27|1780.07|1785.88|1779.68|25
1653750400000|2022-05-28 15:06:40|1786.24|1780.04|1786.28|1780.08|1786.31|1780.11|1786.24|1780.04|22
1653750410000|2022-05-28 15:06:50|1786.29|1780.09|1786.03|1779.83|1786.3|1780.1|1785.94|1779.74|20
1653750420000|2022-05-28 15:07:00|1786.1|1779.9|1786.33|1780.13|1786.38|1780.18|1786.1|1779.9|30
1653750430000|2022-05-28 15:07:10|1786.32|1780.12|1786.35|1780.15|1786.36|1780.16|1786.3|1780.1|24
1653750440000|2022-05-28 15:07:20|1786.34|1780.14|1786.64|1780.44|1786.64|1780.44|1786.34|1780.14|25
1653750450000|2022-05-28 15:07:30|1786.67|1780.47|1787.48|1781.28|1787.48|1781.28|1786.41|1780.21|33
1653750460000|2022-05-28 15:07:40|1787.49|1781.29|1787.66|1781.46|1787.73|1781.53|1787.49|1781.29|25
1653750470000|2022-05-28 15:07:50|1787.69|1781.49|1787.53|1781.33|1787.79|1781.59|1787.3|1781.1|31
1653750480000|2022-05-28 15:08:00|1787.64|1781.44|1787.77|1781.57|1787.81|1781.61|1787.56|1781.36|33
1653750490000|2022-05-28 15:08:10|1787.76|1781.56|1787.73|1781.53|1787.76|1781.56|1787.34|1781.14|23
1653750500000|2022-05-28 15:08:20|1787.74|1781.54|1787.7|1781.5|1787.78|1781.58|1787.61|1781.41|22
1653750510000|2022-05-28 15:08:30|1787.71|1781.51|1787.73|1781.53|1787.75|1781.55|1787.67|1781.47|25
1653750520000|2022-05-28 15:08:40|1787.74|1781.54|1787.72|1781.52|1787.75|1781.55|1787.7|1781.5|16
1653750530000|2022-05-28 15:08:50|1787.74|1781.54|1787.83|1781.63|1787.92|1781.72|1787.69|1781.49|25
1653750540000|2022-05-28 15:09:00|1787.79|1781.59|1788.3|1782.1|1788.32|1782.12|1787.73|1781.53|29
1653750550000|2022-05-28 15:09:10|1788.26|1782.06|1788.45|1782.25|1788.48|1782.28|1788.07|1781.87|27
1653750560000|2022-05-28 15:09:20|1788.41|1782.21|1787.73|1781.53|1788.44|1782.24|1787.72|1781.52|27
1653750570000|2022-05-28 15:09:30|1787.72|1781.52|1787.47|1781.27|1787.73|1781.53|1787.41|1781.21|26
1653750580000|2022-05-28 15:09:40|1787.31|1781.11|1784.82|1778.62|1787.31|1781.11|1784.79|1778.59|36
1653750590000|2022-05-28 15:09:50|1784.81|1778.61|1785.33|1779.13|1785.35|1779.15|1784.78|1778.58|27
1653750600000|2022-05-28 15:10:00|1785.34|1779.14|1785.2|1779|1785.42|1779.22|1785.17|1778.97|28
1653750610000|2022-05-28 15:10:10|1785.07|1778.87|1784.81|1778.61|1785.07|1778.87|1784.69|1778.49|29
1653750620000|2022-05-28 15:10:20|1784.76|1778.56|1784.74|1778.54|1784.85|1778.65|1784.66|1778.46|26
1653750630000|2022-05-28 15:10:30|1784.78|1778.58|1784.72|1778.52|1784.9|1778.7|1784.72|1778.52|27
1653750640000|2022-05-28 15:10:40|1784.73|1778.53|1785.41|1779.21|1785.55|1779.35|1784.73|1778.53|30
1653750650000|2022-05-28 15:10:50|1785.4|1779.2|1784.9|1778.7|1785.4|1779.2|1784.88|1778.68|29
1653750660000|2022-05-28 15:11:00|1784.89|1778.69|1784.94|1778.74|1784.95|1778.75|1784.82|1778.62|21
1653750670000|2022-05-28 15:11:10|1784.95|1778.75|1784.87|1778.67|1784.96|1778.76|1784.84|1778.64|22
1653750680000|2022-05-28 15:11:20|1784.93|1778.73|1784.91|1778.71|1784.95|1778.75|1784.85|1778.65|18
1653750690000|2022-05-28 15:11:30|1784.92|1778.72|1784.85|1778.65|1784.94|1778.74|1784.83|1778.63|25
1653750700000|2022-05-28 15:11:40|1784.86|1778.66|1784.88|1778.68|1784.88|1778.68|1784.74|1778.54|12
1653750710000|2022-05-28 15:11:50|1784.9|1778.7|1785.46|1779.26|1785.46|1779.26|1784.9|1778.7|31
1653750720000|2022-05-28 15:12:00|1785.47|1779.27|1785.42|1779.22|1785.48|1779.28|1785.37|1779.17|21
1653750730000|2022-05-28 15:12:10|1785.43|1779.23|1785.57|1779.37|1785.63|1779.43|1785.41|1779.21|21
1653750740000|2022-05-28 15:12:20|1785.58|1779.38|1785.51|1779.31|1785.59|1779.39|1785.42|1779.22|21
1653750750000|2022-05-28 15:12:30|1785.52|1779.32|1785.48|1779.28|1785.59|1779.39|1785.42|1779.22|20
1653750760000|2022-05-28 15:12:40|1785.49|1779.29|1785.47|1779.27|1785.52|1779.32|1785.41|1779.21|25
1653750770000|2022-05-28 15:12:50|1785.46|1779.26|1785.5|1779.3|1785.5|1779.3|1785.44|1779.24|25
1653750780000|2022-05-28 15:13:00|1785.49|1779.29|1785.49|1779.29|1785.5|1779.3|1785.42|1779.22|23
1653750790000|2022-05-28 15:13:10|1785.5|1779.3|1785.87|1779.67|1786.02|1779.82|1785.48|1779.28|26
1653750800000|2022-05-28 15:13:20|1785.88|1779.68|1786.05|1779.85|1786.05|1779.85|1785.88|1779.68|28
1653750810000|2022-05-28 15:13:30|1786.06|1779.86|1785.79|1779.59|1786.06|1779.86|1785.79|1779.59|13
1653750820000|2022-05-28 15:13:40|1785.58|1779.38|1785.11|1778.91|1785.61|1779.41|1784.97|1778.77|26
1653750830000|2022-05-28 15:13:50|1785.08|1778.88|1785.16|1778.96|1785.2|1779|1785.06|1778.86|25
1653750840000|2022-05-28 15:14:00|1785.18|1778.98|1785.66|1779.46|1786.01|1779.81|1785.18|1778.98|32
1653750850000|2022-05-28 15:14:10|1785.68|1779.48|1785.88|1779.68|1785.88|1779.68|1785.67|1779.47|27
1653750860000|2022-05-28 15:14:20|1785.87|1779.67|1786.94|1780.74|1786.94|1780.74|1785.87|1779.67|25
1653750870000|2022-05-28 15:14:30|1786.96|1780.76|1787.39|1781.19|1787.42|1781.22|1786.96|1780.76|27
1653750880000|2022-05-28 15:14:40|1787.41|1781.21|1786.92|1780.72|1787.41|1781.21|1786.86|1780.66|24
1653750890000|2022-05-28 15:14:50|1786.91|1780.71|1786.74|1780.54|1787.02|1780.82|1786.7|1780.5|24
1653750900000|2022-05-28 15:15:00|1786.83|1780.63|1786.89|1780.69|1786.92|1780.72|1786.82|1780.62|29
1653750910000|2022-05-28 15:15:10|1786.91|1780.71|1786.91|1780.71|1786.94|1780.74|1786.86|1780.66|16
1653750920000|2022-05-28 15:15:20|1786.95|1780.75|1787.13|1780.93|1787.16|1780.96|1786.84|1780.64|26
1653750930000|2022-05-28 15:15:30|1787.12|1780.92|1787.51|1781.31|1787.54|1781.34|1787.12|1780.92|26
1653750940000|2022-05-28 15:15:40|1787.5|1781.3|1787.59|1781.39|1787.64|1781.44|1787.5|1781.3|22
1653750950000|2022-05-28 15:15:50|1787.6|1781.4|1787.69|1781.49|1787.72|1781.52|1787.54|1781.34|19
1653750960000|2022-05-28 15:16:00|1787.67|1781.47|1788.38|1782.18|1788.56|1782.36|1787.65|1781.45|24
1653750970000|2022-05-28 15:16:10|1788.45|1782.25|1789.36|1783.16|1789.55|1783.35|1788.22|1782.02|31
1653750980000|2022-05-28 15:16:20|1789.37|1783.17|1789.72|1783.52|1790.19|1783.99|1789.28|1783.08|29
1653750990000|2022-05-28 15:16:30|1789.66|1783.46|1789.69|1783.49|1789.82|1783.62|1789.57|1783.37|29
1653751000000|2022-05-28 15:16:40|1789.71|1783.51|1789.34|1783.14|1789.77|1783.57|1789.13|1782.93|35
1653751010000|2022-05-28 15:16:50|1789.36|1783.16|1789.37|1783.17|1789.46|1783.26|1789.29|1783.09|21
1653751020000|2022-05-28 15:17:00|1789.38|1783.18|1789.37|1783.17|1789.41|1783.21|1789.21|1783.01|29
1653751030000|2022-05-28 15:17:10|1789.38|1783.18|1788|1781.8|1789.38|1783.18|1787.94|1781.74|25
1653751040000|2022-05-28 15:17:20|1788.01|1781.81|1787.63|1781.43|1788.78|1782.58|1787.62|1781.42|35
1653751050000|2022-05-28 15:17:30|1787.66|1781.46|1787.67|1781.47|1787.95|1781.75|1787.57|1781.37|26
1653751060000|2022-05-28 15:17:40|1787.68|1781.48|1787.74|1781.54|1787.78|1781.58|1787.53|1781.33|28
1653751070000|2022-05-28 15:17:50|1787.75|1781.55|1788.08|1781.88|1788.1|1781.9|1787.68|1781.48|24
1653751080000|2022-05-28 15:18:00|1788.09|1781.89|1788.02|1781.82|1788.11|1781.91|1788.01|1781.81|20
1653751090000|2022-05-28 15:18:10|1788.01|1781.81|1787.73|1781.53|1788.02|1781.82|1787.73|1781.53|17
1653751100000|2022-05-28 15:18:20|1787.74|1781.54|1787.72|1781.52|1787.74|1781.54|1787.7|1781.5|19
1653751110000|2022-05-28 15:18:30|1787.69|1781.49|1787.46|1781.26|1787.75|1781.55|1787.44|1781.24|27
1653751120000|2022-05-28 15:18:40|1787.44|1781.24|1787.07|1780.87|1787.5|1781.3|1787.07|1780.87|27
1653751130000|2022-05-28 15:18:50|1787.08|1780.88|1787.1|1780.9|1787.29|1781.09|1787|1780.8|29
1653751140000|2022-05-28 15:19:00|1787.06|1780.86|1787.33|1781.13|1787.55|1781.35|1787.06|1780.86|31
1653751150000|2022-05-28 15:19:10|1787.34|1781.14|1787.11|1780.91|1787.36|1781.16|1787.09|1780.89|19
1653751160000|2022-05-28 15:19:20|1787.14|1780.94|1787.07|1780.87|1787.15|1780.95|1787|1780.8|24
1653751170000|2022-05-28 15:19:30|1787.05|1780.85|1787.13|1780.93|1787.16|1780.96|1787.04|1780.84|29
1653751180000|2022-05-28 15:19:40|1787.14|1780.94|1787.13|1780.93|1787.23|1781.03|1787.1|1780.9|23
1653751190000|2022-05-28 15:19:50|1787.12|1780.92|1787.09|1780.89|1787.12|1780.92|1787.09|1780.89|16
1653751200000|2022-05-28 15:20:00|1787.1|1780.9|1787.09|1780.89|1787.13|1780.93|1787.08|1780.88|18
1653751210000|2022-05-28 15:20:10|1787.1|1780.9|1787.09|1780.89|1787.1|1780.9|1787.06|1780.86|13
1653751220000|2022-05-28 15:20:20|1787.08|1780.88|1786.86|1780.66|1787.1|1780.9|1786.83|1780.63|14
1653751230000|2022-05-28 15:20:30|1786.85|1780.65|1786.87|1780.67|1786.9|1780.7|1786.84|1780.64|20
1653751240000|2022-05-28 15:20:40|1786.88|1780.68|1787.85|1781.65|1787.85|1781.65|1786.8|1780.6|26
1653751250000|2022-05-28 15:20:50|1787.86|1781.66|1787.69|1781.49|1787.89|1781.69|1787.64|1781.44|25
1653751260000|2022-05-28 15:21:00|1787.75|1781.55|1787.76|1781.56|1787.78|1781.58|1787.67|1781.47|25
1653751270000|2022-05-28 15:21:10|1787.7|1781.5|1787.92|1781.72|1787.92|1781.72|1787.69|1781.49|16
1653751280000|2022-05-28 15:21:20|1787.93|1781.73|1787.9|1781.7|1787.94|1781.74|1787.78|1781.58|18
1653751290000|2022-05-28 15:21:30|1787.93|1781.73|1788.96|1782.76|1788.97|1782.77|1787.91|1781.71|27
1653751300000|2022-05-28 15:21:40|1789.11|1782.91|1789.56|1783.36|1789.69|1783.49|1789.1|1782.9|30
1653751310000|2022-05-28 15:21:50|1789.52|1783.32|1789.58|1783.38|1789.69|1783.49|1789.51|1783.31|29
1653751320000|2022-05-28 15:22:00|1789.57|1783.37|1789.65|1783.45|1789.65|1783.45|1789.56|1783.36|22
1653751330000|2022-05-28 15:22:10|1789.64|1783.44|1789.8|1783.6|1789.8|1783.6|1789.61|1783.41|30
1653751340000|2022-05-28 15:22:20|1789.82|1783.62|1788.9|1782.7|1790.11|1783.91|1788.9|1782.7|35
1653751350000|2022-05-28 15:22:30|1788.87|1782.67|1788.88|1782.68|1789.02|1782.82|1788.69|1782.49|33
1653751360000|2022-05-28 15:22:40|1788.89|1782.69|1789.07|1782.87|1789.07|1782.87|1788.85|1782.65|27
1653751370000|2022-05-28 15:22:50|1789.08|1782.88|1789.37|1783.17|1789.41|1783.21|1789.08|1782.88|27
1653751380000|2022-05-28 15:23:00|1789.38|1783.18|1789.53|1783.33|1789.53|1783.33|1789.38|1783.18|13
1653751390000|2022-05-28 15:23:10|1789.62|1783.42|1789.77|1783.57|1790|1783.8|1789.62|1783.42|24
1653751400000|2022-05-28 15:23:20|1789.87|1783.67|1789.78|1783.58|1789.87|1783.67|1789.72|1783.52|25
1653751410000|2022-05-28 15:23:30|1789.79|1783.59|1789.82|1783.62|1789.88|1783.68|1789.78|1783.58|23
1653751420000|2022-05-28 15:23:40|1789.83|1783.63|1789.79|1783.59|1789.83|1783.63|1789.76|1783.56|12
1653751430000|2022-05-28 15:23:50|1789.83|1783.63|1791.04|1784.84|1791.07|1784.87|1789.83|1783.63|32
1653751440000|2022-05-28 15:24:00|1791.03|1784.83|1791.12|1784.92|1791.57|1785.37|1791.02|1784.82|30
1653751450000|2022-05-28 15:24:10|1791.06|1784.86|1791.25|1785.05|1791.38|1785.18|1791.05|1784.85|31
1653751460000|2022-05-28 15:24:20|1791.16|1784.96|1791.07|1784.87|1791.16|1784.96|1790.72|1784.52|32
1653751470000|2022-05-28 15:24:30|1791.05|1784.85|1791.15|1784.95|1791.2|1785|1791.05|1784.85|25
1653751480000|2022-05-28 15:24:40|1791.14|1784.94|1791.22|1785.02|1791.22|1785.02|1791.1|1784.9|25
1653751490000|2022-05-28 15:24:50|1791.21|1785.01|1791.2|1785|1791.24|1785.04|1791.16|1784.96|12
1653751500000|2022-05-28 15:25:00|1791.19|1784.99|1791.19|1784.99|1791.24|1785.04|1791.15|1784.95|21
1653751510000|2022-05-28 15:25:10|1791.2|1785|1791.15|1784.95|1791.21|1785.01|1791.13|1784.93|22
1653751520000|2022-05-28 15:25:20|1791.14|1784.94|1791.1|1784.9|1791.15|1784.95|1791.1|1784.9|13
1653751530000|2022-05-28 15:25:30|1791.12|1784.92|1791.1|1784.9|1791.2|1785|1790.99|1784.79|28
1653751540000|2022-05-28 15:25:40|1791.11|1784.91|1791.01|1784.81|1791.13|1784.93|1790.97|1784.77|21
1653751550000|2022-05-28 15:25:50|1791.02|1784.82|1789.78|1783.58|1791.02|1784.82|1789.76|1783.56|29
1653751560000|2022-05-28 15:26:00|1789.86|1783.66|1789.97|1783.77|1790.06|1783.86|1789.73|1783.53|31
1653751570000|2022-05-28 15:26:10|1790.02|1783.82|1790.05|1783.85|1790.23|1784.03|1790.02|1783.82|31
1653751580000|2022-05-28 15:26:20|1790.04|1783.84|1790.17|1783.97|1790.26|1784.06|1790.04|1783.84|24
1653751590000|2022-05-28 15:26:30|1790.21|1784.01|1791.42|1785.22|1791.42|1785.22|1790.08|1783.88|28
1653751600000|2022-05-28 15:26:40|1791.41|1785.21|1791.1|1784.9|1791.43|1785.23|1791.04|1784.84|30
1653751610000|2022-05-28 15:26:50|1791.11|1784.91|1791.39|1785.19|1791.43|1785.23|1791.11|1784.91|23
1653751620000|2022-05-28 15:27:00|1791.44|1785.24|1791.79|1785.59|1791.8|1785.6|1791.4|1785.2|29
1653751630000|2022-05-28 15:27:10|1791.81|1785.61|1791.72|1785.52|1791.84|1785.64|1791.72|1785.52|21
1653751640000|2022-05-28 15:27:20|1791.74|1785.54|1791.41|1785.21|1791.81|1785.61|1791.41|1785.21|24
1653751650000|2022-05-28 15:27:30|1791.32|1785.12|1790.95|1784.75|1791.32|1785.12|1790.82|1784.62|34
1653751660000|2022-05-28 15:27:40|1790.91|1784.71|1790.65|1784.45|1790.91|1784.71|1790.55|1784.35|29
1653751670000|2022-05-28 15:27:50|1790.59|1784.39|1791.04|1784.84|1791.07|1784.87|1790.19|1783.99|35
1653751680000|2022-05-28 15:28:00|1791.06|1784.86|1791|1784.8|1791.08|1784.88|1790.96|1784.76|30
1653751690000|2022-05-28 15:28:10|1791.01|1784.81|1789.41|1783.21|1791.01|1784.81|1789.41|1783.21|28
1653751700000|2022-05-28 15:28:20|1789.42|1783.22|1789.24|1783.04|1789.42|1783.22|1789.24|1783.04|22
1653751710000|2022-05-28 15:28:30|1789.19|1782.99|1789.63|1783.43|1789.63|1783.43|1789.01|1782.81|31
1653751720000|2022-05-28 15:28:40|1790.02|1783.82|1793.89|1787.69|1793.89|1787.69|1790.02|1783.82|34
1653751730000|2022-05-28 15:28:50|1793.85|1787.65|1793.75|1787.55|1794|1787.8|1793.73|1787.53|27
1653751740000|2022-05-28 15:29:00|1793.74|1787.54|1793.6|1787.4|1793.77|1787.57|1793.6|1787.4|26
1653751750000|2022-05-28 15:29:10|1793.61|1787.41|1793.24|1787.04|1793.65|1787.45|1793.13|1786.93|27
1653751760000|2022-05-28 15:29:20|1793.84|1787.64|1793.79|1787.59|1793.85|1787.65|1793.79|1787.59|17
1653751770000|2022-05-28 15:29:30|1793.74|1787.54|1793.96|1787.76|1793.98|1787.78|1793.7|1787.5|17
1653751780000|2022-05-28 15:29:40|1793.98|1787.78|1794.26|1788.06|1794.29|1788.09|1793.94|1787.74|23
1653751790000|2022-05-28 15:29:50|1794.24|1788.04|1793.57|1787.37|1794.26|1788.06|1793.56|1787.36|24
1653751800000|2022-05-28 15:30:00|1793.56|1787.36|1794.46|1788.26|1794.46|1788.26|1793.51|1787.31|25
1653751810000|2022-05-28 15:30:10|1794.41|1788.21|1796.04|1789.84|1796.04|1789.84|1794.41|1788.21|28
1653751820000|2022-05-28 15:30:20|1796.11|1789.91|1795.39|1789.19|1796.15|1789.95|1795.36|1789.16|28
1653751830000|2022-05-28 15:30:30|1795.34|1789.14|1795.51|1789.31|1795.55|1789.35|1794.99|1788.79|35
1653751840000|2022-05-28 15:30:40|1795.48|1789.28|1795.16|1788.96|1795.51|1789.31|1795.06|1788.86|27
1653751850000|2022-05-28 15:30:50|1795.2|1789|1795.1|1788.9|1795.39|1789.19|1795.1|1788.9|33
1653751860000|2022-05-28 15:31:00|1795.13|1788.93|1795.76|1789.56|1795.78|1789.58|1795.1|1788.9|29
1653751870000|2022-05-28 15:31:10|1795.75|1789.55|1799.14|1792.94|1799.14|1792.94|1795.75|1789.55|32
1653751880000|2022-05-28 15:31:20|1799.3|1793.1|1799.4|1793.2|1799.53|1793.33|1798.1|1791.9|38
1653751890000|2022-05-28 15:31:30|1799.42|1793.22|1798.58|1792.38|1799.42|1793.22|1798.56|1792.36|37
1653751900000|2022-05-28 15:31:40|1798.56|1792.36|1798.3|1792.1|1798.7|1792.5|1798.13|1791.93|28
1653751910000|2022-05-28 15:31:50|1798.32|1792.12|1797.84|1791.64|1798.51|1792.31|1797.82|1791.62|31
1653751920000|2022-05-28 15:32:00|1797.67|1791.47|1797.93|1791.73|1797.93|1791.73|1797.42|1791.22|33
1653751930000|2022-05-28 15:32:10|1797.91|1791.71|1798.98|1792.78|1799.04|1792.84|1797.74|1791.54|28
1653751940000|2022-05-28 15:32:20|1798.96|1792.76|1799.41|1793.21|1799.48|1793.28|1798.92|1792.72|31
1653751950000|2022-05-28 15:32:30|1799.38|1793.18|1799.62|1793.42|1799.67|1793.47|1799.33|1793.13|29
1653751960000|2022-05-28 15:32:40|1799.68|1793.48|1800.11|1793.91|1800.14|1793.94|1799.61|1793.41|31
1653751970000|2022-05-28 15:32:50|1800.12|1793.92|1804.38|1798.18|1805.75|1799.55|1800.12|1793.92|39
1653751980000|2022-05-28 15:33:00|1804.15|1797.95|1803.62|1797.42|1804.45|1798.25|1803.25|1797.05|38
1653751990000|2022-05-28 15:33:10|1803.67|1797.47|1804.72|1798.52|1805.26|1799.06|1803.46|1797.26|35
1653752000000|2022-05-28 15:33:20|1804.68|1798.48|1802.31|1796.11|1804.68|1798.48|1802.31|1796.11|37
1653752010000|2022-05-28 15:33:30|1802.48|1796.28|1802.42|1796.22|1803.28|1797.08|1802.31|1796.11|37
1653752020000|2022-05-28 15:33:40|1802.4|1796.2|1804.38|1798.18|1804.4|1798.2|1802.36|1796.16|27
1653752030000|2022-05-28 15:33:50|1804.58|1798.38|1803.5|1797.3|1804.74|1798.54|1803.48|1797.28|37
1653752040000|2022-05-28 15:34:00|1803.58|1797.38|1804.34|1798.14|1804.34|1798.14|1803.5|1797.3|34
1653752050000|2022-05-28 15:34:10|1804.1|1797.9|1804.72|1798.52|1805.14|1798.94|1804.1|1797.9|37
1653752060000|2022-05-28 15:34:20|1804.7|1798.5|1804.55|1798.35|1805.39|1799.19|1804.53|1798.33|34
1653752070000|2022-05-28 15:34:30|1804.57|1798.37|1804.88|1798.68|1805.26|1799.06|1804.54|1798.34|30
1653752080000|2022-05-28 15:34:40|1804.86|1798.66|1804.81|1798.61|1805.17|1798.97|1803.97|1797.77|35
1653752090000|2022-05-28 15:34:50|1804.82|1798.62|1805.19|1798.99|1805.41|1799.21|1804.81|1798.61|35
1653752100000|2022-05-28 15:35:00|1805.18|1798.98|1804.6|1798.4|1805.43|1799.23|1804.6|1798.4|35
1653752110000|2022-05-28 15:35:10|1804.61|1798.41|1805.7|1799.5|1805.77|1799.57|1804.58|1798.38|37
1653752120000|2022-05-28 15:35:20|1805.71|1799.51|1809.41|1803.21|1809.41|1803.21|1805.5|1799.3|34
1653752130000|2022-05-28 15:35:30|1809.43|1803.23|1807.42|1801.22|1809.43|1803.23|1807.41|1801.21|37
1653752140000|2022-05-28 15:35:40|1807.48|1801.28|1806.5|1800.3|1807.86|1801.66|1806.47|1800.27|33
1653752150000|2022-05-28 15:35:50|1806.48|1800.28|1806.18|1799.98|1806.59|1800.39|1806.18|1799.98|32
1653752160000|2022-05-28 15:36:00|1806.17|1799.97|1806.86|1800.66|1806.86|1800.66|1805.79|1799.59|35
1653752170000|2022-05-28 15:36:10|1806.9|1800.7|1808.1|1801.9|1808.1|1801.9|1806.86|1800.66|35
1653752180000|2022-05-28 15:36:20|1808.21|1802.01|1809.87|1803.67|1810.27|1804.07|1807.93|1801.73|31
1653752190000|2022-05-28 15:36:30|1809.95|1803.75|1810.37|1804.17|1810.37|1804.17|1809.76|1803.56|31
1653752200000|2022-05-28 15:36:40|1810.35|1804.15|1810.74|1804.54|1810.76|1804.56|1810.22|1804.02|34
1653752210000|2022-05-28 15:36:50|1810.71|1804.51|1810.13|1803.93|1810.73|1804.53|1810.07|1803.87|37
1653752220000|2022-05-28 15:37:00|1810.14|1803.94|1808|1801.8|1810.14|1803.94|1807.96|1801.76|34
1653752230000|2022-05-28 15:37:10|1807.99|1801.79|1808.51|1802.31|1808.52|1802.32|1807.61|1801.41|27
1653752240000|2022-05-28 15:37:20|1808.49|1802.29|1807.9|1801.7|1808.49|1802.29|1807.56|1801.36|36
1653752250000|2022-05-28 15:37:30|1808.06|1801.86|1807.74|1801.54|1808.19|1801.99|1807.38|1801.18|36
1653752260000|2022-05-28 15:37:40|1807.57|1801.37|1807.31|1801.11|1807.62|1801.42|1807.29|1801.09|30
1653752270000|2022-05-28 15:37:50|1807.3|1801.1|1807.55|1801.35|1807.72|1801.52|1806.85|1800.65|24
1653752280000|2022-05-28 15:38:00|1807.61|1801.41|1806.44|1800.24|1807.61|1801.41|1806.44|1800.24|31
1653752290000|2022-05-28 15:38:10|1806.38|1800.18|1805.32|1799.12|1806.39|1800.19|1805.25|1799.05|33
1653752300000|2022-05-28 15:38:20|1805.34|1799.14|1805.89|1799.69|1805.89|1799.69|1805.28|1799.08|37
1653752310000|2022-05-28 15:38:30|1805.81|1799.61|1806.16|1799.96|1806.31|1800.11|1805.77|1799.57|36
1653752320000|2022-05-28 15:38:40|1806.24|1800.04|1806.13|1799.93|1806.99|1800.79|1806.13|1799.93|35
1653752330000|2022-05-28 15:38:50|1806.11|1799.91|1806.67|1800.47|1806.67|1800.47|1805.57|1799.37|33
1653752340000|2022-05-28 15:39:00|1806.71|1800.51|1805.89|1799.69|1806.76|1800.56|1805.86|1799.66|29
1653752350000|2022-05-28 15:39:10|1805.9|1799.7|1806.01|1799.81|1806.18|1799.98|1805.9|1799.7|26
1653752360000|2022-05-28 15:39:20|1805.98|1799.78|1806.35|1800.15|1806.42|1800.22|1805.95|1799.75|29
1653752370000|2022-05-28 15:39:30|1806.4|1800.2|1804.95|1798.75|1806.4|1800.2|1804.95|1798.75|32
1653752380000|2022-05-28 15:39:40|1805.01|1798.81|1804.81|1798.61|1805.57|1799.37|1804.74|1798.54|34
1653752390000|2022-05-28 15:39:50|1804.76|1798.56|1805.43|1799.23|1805.62|1799.42|1804.71|1798.51|32
1653752400000|2022-05-28 15:40:00|1805.44|1799.24|1805.4|1799.2|1805.44|1799.24|1805.3|1799.1|29
1653752410000|2022-05-28 15:40:10|1805.24|1799.04|1804.35|1798.15|1805.24|1799.04|1804.35|1798.15|29
1653752420000|2022-05-28 15:40:20|1804.32|1798.12|1803.81|1797.61|1804.32|1798.12|1803.74|1797.54|33
1653752430000|2022-05-28 15:40:30|1803.79|1797.59|1803.5|1797.3|1803.85|1797.65|1803.5|1797.3|26
1653752440000|2022-05-28 15:40:40|1803.51|1797.31|1804.9|1798.7|1804.9|1798.7|1803.18|1796.98|33
1653752450000|2022-05-28 15:40:50|1804.91|1798.71|1804.24|1798.04|1804.91|1798.71|1804.12|1797.92|30
1653752460000|2022-05-28 15:41:00|1804.23|1798.03|1803.68|1797.48|1804.33|1798.13|1803.52|1797.32|33
1653752470000|2022-05-28 15:41:10|1803.64|1797.44|1803.59|1797.39|1803.65|1797.45|1803.56|1797.36|20
1653752480000|2022-05-28 15:41:20|1803.52|1797.32|1802.78|1796.58|1803.52|1797.32|1802.69|1796.49|32
1653752490000|2022-05-28 15:41:30|1802.75|1796.55|1801.84|1795.64|1802.83|1796.63|1801.58|1795.38|38
1653752500000|2022-05-28 15:41:40|1801.85|1795.65|1802.57|1796.37|1802.72|1796.52|1801.84|1795.64|34
1653752510000|2022-05-28 15:41:50|1802.46|1796.26|1802.78|1796.58|1802.81|1796.61|1802.22|1796.02|29
1653752520000|2022-05-28 15:42:00|1802.77|1796.57|1803.51|1797.31|1803.51|1797.31|1802.69|1796.49|28
1653752530000|2022-05-28 15:42:10|1803.32|1797.12|1803.54|1797.34|1803.62|1797.42|1802.98|1796.78|34
1653752540000|2022-05-28 15:42:20|1803.59|1797.39|1803.12|1796.92|1803.6|1797.4|1803.11|1796.91|35
1653752550000|2022-05-28 15:42:30|1803.09|1796.89|1803.03|1796.83|1803.09|1796.89|1803.02|1796.82|21
1653752560000|2022-05-28 15:42:40|1803.02|1796.82|1802.04|1795.84|1803.02|1796.82|1801.98|1795.78|27
1653752570000|2022-05-28 15:42:50|1801.97|1795.77|1802.41|1796.21|1802.44|1796.24|1801.83|1795.63|37
1653752580000|2022-05-28 15:43:00|1802.36|1796.16|1801.73|1795.53|1802.36|1796.16|1801.47|1795.27|34
1653752590000|2022-05-28 15:43:10|1801.72|1795.52|1802.17|1795.97|1802.17|1795.97|1801.7|1795.5|33
1653752600000|2022-05-28 15:43:20|1802.18|1795.98|1801.88|1795.68|1802.19|1795.99|1801.85|1795.65|31
1653752610000|2022-05-28 15:43:30|1801.87|1795.67|1801.84|1795.64|1801.93|1795.73|1801.81|1795.61|24
1653752620000|2022-05-28 15:43:40|1801.83|1795.63|1800.57|1794.37|1801.83|1795.63|1800.55|1794.35|33
1653752630000|2022-05-28 15:43:50|1800.52|1794.32|1800.31|1794.11|1800.54|1794.34|1799.67|1793.47|32
1653752640000|2022-05-28 15:44:00|1800.47|1794.27|1801.63|1795.43|1801.63|1795.43|1800.47|1794.27|36
1653752650000|2022-05-28 15:44:10|1801.6|1795.4|1800.54|1794.34|1801.6|1795.4|1800.5|1794.3|33
1653752660000|2022-05-28 15:44:20|1800.59|1794.39|1800.46|1794.26|1800.61|1794.41|1800.24|1794.04|29
1653752670000|2022-05-28 15:44:30|1800.4|1794.2|1800.01|1793.81|1800.5|1794.3|1799.98|1793.78|34
1653752680000|2022-05-28 15:44:40|1800.05|1793.85|1799.47|1793.27|1800.05|1793.85|1799.38|1793.18|28
1653752690000|2022-05-28 15:44:50|1799.46|1793.26|1799.25|1793.05|1799.47|1793.27|1798.83|1792.63|29
1653752700000|2022-05-28 15:45:00|1799.24|1793.04|1799.31|1793.11|1799.56|1793.36|1799.24|1793.04|29
1653752710000|2022-05-28 15:45:10|1799.29|1793.09|1800.11|1793.91|1800.23|1794.03|1799.23|1793.03|35
1653752720000|2022-05-28 15:45:20|1800.07|1793.87|1800.14|1793.94|1800.23|1794.03|1800.06|1793.86|29
1653752730000|2022-05-28 15:45:30|1800.15|1793.95|1800.78|1794.58|1800.78|1794.58|1800.15|1793.95|31
1653752740000|2022-05-28 15:45:40|1800.79|1794.59|1800.51|1794.31|1800.79|1794.59|1800.45|1794.25|20
1653752750000|2022-05-28 15:45:50|1800.5|1794.3|1799.79|1793.59|1800.52|1794.32|1799.67|1793.47|34
1653752760000|2022-05-28 15:46:00|1799.73|1793.53|1799.79|1793.59|1800.44|1794.24|1799.73|1793.53|34
1653752770000|2022-05-28 15:46:10|1799.82|1793.62|1799.44|1793.24|1799.85|1793.65|1799.44|1793.24|37
1653752780000|2022-05-28 15:46:20|1799.48|1793.28|1799.42|1793.22|1799.57|1793.37|1799.42|1793.22|28
1653752790000|2022-05-28 15:46:30|1799.41|1793.21|1799.25|1793.05|1799.44|1793.24|1799.25|1793.05|13
1653752800000|2022-05-28 15:46:40|1799.29|1793.09|1797.5|1791.3|1799.29|1793.09|1797.15|1790.95|35
1653752810000|2022-05-28 15:46:50|1797.55|1791.35|1798.27|1792.07|1798.29|1792.09|1797.34|1791.14|35
1653752820000|2022-05-28 15:47:00|1798.23|1792.03|1797.28|1791.08|1798.23|1792.03|1797.27|1791.07|33
1653752830000|2022-05-28 15:47:10|1797.34|1791.14|1797.73|1791.53|1798.03|1791.83|1797.34|1791.14|36
1653752840000|2022-05-28 15:47:20|1797.7|1791.5|1797.23|1791.03|1797.7|1791.5|1797.21|1791.01|25
1653752850000|2022-05-28 15:47:30|1797.21|1791.01|1796.96|1790.76|1797.36|1791.16|1796.89|1790.69|31
1653752860000|2022-05-28 15:47:40|1796.82|1790.62|1796.64|1790.44|1796.82|1790.62|1796.6|1790.4|24
1653752870000|2022-05-28 15:47:50|1796.62|1790.42|1796.46|1790.26|1796.73|1790.53|1796.36|1790.16|33
1653752880000|2022-05-28 15:48:00|1796.49|1790.29|1797.02|1790.82|1797.04|1790.84|1796.35|1790.15|30
1653752890000|2022-05-28 15:48:10|1797.03|1790.83|1796.77|1790.57|1797.03|1790.83|1796.72|1790.52|20
1653752900000|2022-05-28 15:48:20|1796.76|1790.56|1795.31|1789.11|1796.76|1790.56|1795.31|1789.11|31
1653752910000|2022-05-28 15:48:30|1795.3|1789.1|1795.72|1789.52|1795.91|1789.71|1795.3|1789.1|36
1653752920000|2022-05-28 15:48:40|1795.77|1789.57|1795.75|1789.55|1795.93|1789.73|1795.73|1789.53|36
1653752930000|2022-05-28 15:48:50|1795.83|1789.63|1794.97|1788.77|1795.83|1789.63|1794.97|1788.77|31
1653752940000|2022-05-28 15:49:00|1794.95|1788.75|1796.29|1790.09|1796.58|1790.38|1794.95|1788.75|32
1653752950000|2022-05-28 15:49:10|1795.95|1789.75|1796.2|1790|1796.33|1790.13|1795.82|1789.62|36
1653752960000|2022-05-28 15:49:20|1796.21|1790.01|1795.38|1789.18|1796.21|1790.01|1795.27|1789.07|35
1653752970000|2022-05-28 15:49:30|1795.34|1789.14|1794.76|1788.56|1795.43|1789.23|1794.69|1788.49|38
1653752980000|2022-05-28 15:49:40|1794.85|1788.65|1794.85|1788.65|1795|1788.8|1794.82|1788.62|26
1653752990000|2022-05-28 15:49:50|1794.87|1788.67|1795.22|1789.02|1795.31|1789.11|1794.87|1788.67|32
1653753000000|2022-05-28 15:50:00|1795.21|1789.01|1795.62|1789.42|1795.62|1789.42|1795.08|1788.88|18
1653753010000|2022-05-28 15:50:10|1795.67|1789.47|1796.27|1790.07|1796.27|1790.07|1795.67|1789.47|25
1653753020000|2022-05-28 15:50:20|1796.28|1790.08|1796.11|1789.91|1796.53|1790.33|1796|1789.8|30
1653753030000|2022-05-28 15:50:30|1796.1|1789.9|1796.26|1790.06|1796.26|1790.06|1796.08|1789.88|27
1653753040000|2022-05-28 15:50:40|1796.25|1790.05|1796.56|1790.36|1796.62|1790.42|1796.23|1790.03|32
1653753050000|2022-05-28 15:50:50|1796.5|1790.3|1796.65|1790.45|1796.66|1790.46|1796.5|1790.3|23
1653753060000|2022-05-28 15:51:00|1796.64|1790.44|1796.73|1790.53|1796.75|1790.55|1796.62|1790.42|24
1653753070000|2022-05-28 15:51:10|1796.75|1790.55|1798.36|1792.16|1798.36|1792.16|1796.75|1790.55|31
1653753080000|2022-05-28 15:51:20|1798.35|1792.15|1797.56|1791.36|1798.35|1792.15|1797.56|1791.36|20
1653753090000|2022-05-28 15:51:30|1797.59|1791.39|1797.4|1791.2|1797.59|1791.39|1797.3|1791.1|25
1653753100000|2022-05-28 15:51:40|1797.39|1791.19|1797.36|1791.16|1797.45|1791.25|1797.3|1791.1|32
1653753110000|2022-05-28 15:51:50|1797.35|1791.15|1797.34|1791.14|1797.46|1791.26|1797.33|1791.13|23
1653753120000|2022-05-28 15:52:00|1797.44|1791.24|1798.45|1792.25|1798.57|1792.37|1797.44|1791.24|34
1653753130000|2022-05-28 15:52:10|1798.43|1792.23|1799.23|1793.03|1799.26|1793.06|1798.43|1792.23|33
1653753140000|2022-05-28 15:52:20|1799.25|1793.05|1799.27|1793.07|1799.44|1793.24|1798.81|1792.61|34
1653753150000|2022-05-28 15:52:30|1799.26|1793.06|1799.55|1793.35|1800.05|1793.85|1799.26|1793.06|34
1653753160000|2022-05-28 15:52:40|1799.58|1793.38|1799.93|1793.73|1800.06|1793.86|1799.55|1793.35|31
1653753170000|2022-05-28 15:52:50|1799.79|1793.59|1800.46|1794.26|1800.7|1794.5|1799.79|1793.59|29
1653753180000|2022-05-28 15:53:00|1800.47|1794.27|1800.46|1794.26|1800.59|1794.39|1800.37|1794.17|30
1653753190000|2022-05-28 15:53:10|1800.45|1794.25|1802.19|1795.99|1802.19|1795.99|1800.45|1794.25|33
1653753200000|2022-05-28 15:53:20|1802.22|1796.02|1801.8|1795.6|1802.28|1796.08|1801.75|1795.55|26
1653753210000|2022-05-28 15:53:30|1801.83|1795.63|1801.47|1795.27|1801.96|1795.76|1801.46|1795.26|33
1653753220000|2022-05-28 15:53:40|1801.48|1795.28|1801.09|1794.89|1801.49|1795.29|1800.91|1794.71|32
1653753230000|2022-05-28 15:53:50|1801.1|1794.9|1801.31|1795.11|1801.44|1795.24|1801.07|1794.87|30
1653753240000|2022-05-28 15:54:00|1801.32|1795.12|1800.93|1794.73|1801.43|1795.23|1800.93|1794.73|36
1653753250000|2022-05-28 15:54:10|1800.92|1794.72|1800.08|1793.88|1800.92|1794.72|1800.08|1793.88|31
1653753260000|2022-05-28 15:54:20|1800.1|1793.9|1799.92|1793.72|1800.11|1793.91|1799.91|1793.71|27
1653753270000|2022-05-28 15:54:30|1799.91|1793.71|1799.74|1793.54|1799.91|1793.71|1799.72|1793.52|30
1653753280000|2022-05-28 15:54:40|1799.73|1793.53|1799.72|1793.52|1799.77|1793.57|1799.68|1793.48|18
1653753290000|2022-05-28 15:54:50|1799.73|1793.53|1799.19|1792.99|1799.76|1793.56|1799.14|1792.94|25
1653753300000|2022-05-28 15:55:00|1799.2|1793|1799.04|1792.84|1799.27|1793.07|1799.04|1792.84|32
1653753310000|2022-05-28 15:55:10|1799.03|1792.83|1800.65|1794.45|1800.72|1794.52|1798.72|1792.52|30
1653753320000|2022-05-28 15:55:20|1800.64|1794.44|1800.15|1793.95|1800.68|1794.48|1800.13|1793.93|27
1653753330000|2022-05-28 15:55:30|1800.14|1793.94|1799.64|1793.44|1800.25|1794.05|1799.64|1793.44|29
1653753340000|2022-05-28 15:55:40|1799.65|1793.45|1799.56|1793.36|1799.76|1793.56|1799.51|1793.31|25
1653753350000|2022-05-28 15:55:50|1799.58|1793.38|1798.95|1792.75|1799.61|1793.41|1798.92|1792.72|31
1653753360000|2022-05-28 15:56:00|1798.94|1792.74|1798.01|1791.81|1798.94|1792.74|1797.81|1791.61|33
1653753370000|2022-05-28 15:56:10|1798.02|1791.82|1798.72|1792.52|1798.72|1792.52|1797.99|1791.79|23
1653753380000|2022-05-28 15:56:20|1798.68|1792.48|1798.43|1792.23|1798.71|1792.51|1798.32|1792.12|26
1653753390000|2022-05-28 15:56:30|1798.41|1792.21|1798.14|1791.94|1798.43|1792.23|1798.13|1791.93|24
1653753400000|2022-05-28 15:56:40|1798.13|1791.93|1797.75|1791.55|1798.65|1792.45|1797.75|1791.55|26
1653753410000|2022-05-28 15:56:50|1797.66|1791.46|1796.46|1790.26|1797.66|1791.46|1796.39|1790.19|32
1653753420000|2022-05-28 15:57:00|1796.59|1790.39|1797.51|1791.31|1797.59|1791.39|1796.59|1790.39|34
1653753430000|2022-05-28 15:57:10|1797.52|1791.32|1797.5|1791.3|1797.66|1791.46|1797.41|1791.21|23
1653753440000|2022-05-28 15:57:20|1797.49|1791.29|1797.42|1791.22|1797.49|1791.29|1797.4|1791.2|19
1653753450000|2022-05-28 15:57:30|1797.41|1791.21|1797.32|1791.12|1797.44|1791.24|1797.31|1791.11|20
1653753460000|2022-05-28 15:57:40|1797.34|1791.14|1797.32|1791.12|1797.38|1791.18|1797.27|1791.07|22
1653753470000|2022-05-28 15:57:50|1797.3|1791.1|1796.84|1790.64|1797.3|1791.1|1796.81|1790.61|24
1653753480000|2022-05-28 15:58:00|1796.83|1790.63|1796.98|1790.78|1797.09|1790.89|1796.83|1790.63|29
1653753490000|2022-05-28 15:58:10|1797|1790.8|1797.05|1790.85|1797.12|1790.92|1796.96|1790.76|28
1653753500000|2022-05-28 15:58:20|1797.02|1790.82|1796.99|1790.79|1797.06|1790.86|1796.95|1790.75|17
1653753510000|2022-05-28 15:58:30|1797.01|1790.81|1797.04|1790.84|1797.09|1790.89|1796.99|1790.79|22
1653753520000|2022-05-28 15:58:40|1797.02|1790.82|1796.92|1790.72|1797.02|1790.82|1796.86|1790.66|25
1653753530000|2022-05-28 15:58:50|1796.91|1790.71|1796.88|1790.68|1796.91|1790.71|1796.82|1790.62|27
1653753540000|2022-05-28 15:59:00|1796.87|1790.67|1797.06|1790.86|1797.06|1790.86|1796.45|1790.25|34
1653753550000|2022-05-28 15:59:10|1797.05|1790.85|1797.06|1790.86|1797.08|1790.88|1797.04|1790.84|19
1653753560000|2022-05-28 15:59:20|1797.07|1790.87|1797.09|1790.89|1797.11|1790.91|1797.05|1790.85|18
1653753570000|2022-05-28 15:59:30|1797.08|1790.88|1796.91|1790.71|1797.1|1790.9|1796.55|1790.35|32
1653753580000|2022-05-28 15:59:40|1796.89|1790.69|1796.92|1790.72|1796.97|1790.77|1796.86|1790.66|14
1653753590000|2022-05-28 15:59:50|1796.94|1790.74|1796.95|1790.75|1797|1790.8|1796.91|1790.71|22
1653753600000|2022-05-28 16:00:00|1796.98|1790.78|1796.95|1790.75|1796.98|1790.78|1796.9|1790.7|24
1653753610000|2022-05-28 16:00:10|1796.94|1790.74|1795.02|1788.82|1796.96|1790.76|1795.02|1788.82|19
1653753620000|2022-05-28 16:00:20|1795.03|1788.83|1793.49|1787.29|1795.26|1789.06|1792.55|1786.35|38
1653753630000|2022-05-28 16:00:30|1793.51|1787.31|1792.99|1786.79|1793.73|1787.53|1792.99|1786.79|37
1653753640000|2022-05-28 16:00:40|1793.07|1786.87|1792.65|1786.45|1793.19|1786.99|1792.65|1786.45|34
1653753650000|2022-05-28 16:00:50|1792.59|1786.39|1792.5|1786.3|1792.59|1786.39|1791.47|1785.27|34
1653753660000|2022-05-28 16:01:00|1792.74|1786.54|1793.82|1787.62|1793.82|1787.62|1792.71|1786.51|37
1653753670000|2022-05-28 16:01:10|1794.1|1787.9|1791.7|1785.5|1794.31|1788.11|1791.7|1785.5|37
1653753680000|2022-05-28 16:01:20|1791.71|1785.51|1791.79|1785.59|1791.88|1785.68|1791.58|1785.38|28
1653753690000|2022-05-28 16:01:30|1791.83|1785.63|1792.41|1786.21|1792.44|1786.24|1791.82|1785.62|29
1653753700000|2022-05-28 16:01:40|1792.39|1786.19|1792.36|1786.16|1792.46|1786.26|1792.32|1786.12|33
1653753710000|2022-05-28 16:01:50|1792.33|1786.13|1792.36|1786.16|1792.4|1786.2|1792.33|1786.13|19
1653753720000|2022-05-28 16:02:00|1792.38|1786.18|1792.46|1786.26|1793.5|1787.3|1792.38|1786.18|31
1653753730000|2022-05-28 16:02:10|1792.44|1786.24|1793.23|1787.03|1793.53|1787.33|1792.44|1786.24|37
1653753740000|2022-05-28 16:02:20|1793.42|1787.22|1792.83|1786.63|1793.85|1787.65|1792.83|1786.63|37
1653753750000|2022-05-28 16:02:30|1792.76|1786.56|1792.99|1786.79|1793.11|1786.91|1791.83|1785.63|35
1653753760000|2022-05-28 16:02:40|1792.97|1786.77|1792.3|1786.1|1792.97|1786.77|1791.73|1785.53|35
1653753770000|2022-05-28 16:02:50|1792.27|1786.07|1792.87|1786.67|1792.9|1786.7|1791.54|1785.34|35
1653753780000|2022-05-28 16:03:00|1792.89|1786.69|1792.94|1786.74|1793.27|1787.07|1792.8|1786.6|33
1653753790000|2022-05-28 16:03:10|1792.95|1786.75|1793.02|1786.82|1793.05|1786.85|1792.3|1786.1|36
1653753800000|2022-05-28 16:03:20|1793.03|1786.83|1792.62|1786.42|1793.03|1786.83|1792.2|1786|34
1653753810000|2022-05-28 16:03:30|1792.74|1786.54|1792.91|1786.71|1793.34|1787.14|1792.68|1786.48|32
1653753820000|2022-05-28 16:03:40|1792.9|1786.7|1792.9|1786.7|1793.06|1786.86|1792.82|1786.62|33
1653753830000|2022-05-28 16:03:50|1793.02|1786.82|1795.18|1788.98|1795.43|1789.23|1793|1786.8|38
1653753840000|2022-05-28 16:04:00|1795.22|1789.02|1794.07|1787.87|1795.43|1789.23|1794.07|1787.87|36
1653753850000|2022-05-28 16:04:10|1794.08|1787.88|1794.37|1788.17|1794.45|1788.25|1793.67|1787.47|34
1653753860000|2022-05-28 16:04:20|1794.38|1788.18|1794.55|1788.35|1794.65|1788.45|1794.36|1788.16|29
1653753870000|2022-05-28 16:04:30|1794.57|1788.37|1794.83|1788.63|1794.86|1788.66|1793.25|1787.05|35
1653753880000|2022-05-28 16:04:40|1795.07|1788.87|1795.2|1789|1795.99|1789.79|1795.07|1788.87|33
1653753890000|2022-05-28 16:04:50|1795.21|1789.01|1795.61|1789.41|1795.61|1789.41|1794.92|1788.72|31
1653753900000|2022-05-28 16:05:00|1795.64|1789.44|1795.51|1789.31|1796.13|1789.93|1795.31|1789.11|37
1653753910000|2022-05-28 16:05:10|1795.52|1789.32|1795.33|1789.13|1795.52|1789.32|1795.32|1789.12|24
1653753920000|2022-05-28 16:05:20|1795.32|1789.12|1795.44|1789.24|1795.57|1789.37|1795.32|1789.12|32
1653753930000|2022-05-28 16:05:30|1795.45|1789.25|1795.5|1789.3|1795.51|1789.31|1795.37|1789.17|30
1653753940000|2022-05-28 16:05:40|1795.51|1789.31|1795.5|1789.3|1795.58|1789.38|1795.49|1789.29|26
1653753950000|2022-05-28 16:05:50|1795.49|1789.29|1795.08|1788.88|1795.5|1789.3|1794.93|1788.73|30
1653753960000|2022-05-28 16:06:00|1795.1|1788.9|1795.29|1789.09|1795.41|1789.21|1795.1|1788.9|26
1653753970000|2022-05-28 16:06:10|1795.27|1789.07|1793.59|1787.39|1795.57|1789.37|1793.59|1787.39|33
1653753980000|2022-05-28 16:06:20|1793.5|1787.3|1794.5|1788.3|1794.51|1788.31|1793.5|1787.3|36
1653753990000|2022-05-28 16:06:30|1794.35|1788.15|1793.7|1787.5|1794.78|1788.58|1793.39|1787.19|33
1653754000000|2022-05-28 16:06:40|1793.74|1787.54|1793.68|1787.48|1793.83|1787.63|1793.68|1787.48|25
1653754010000|2022-05-28 16:06:50|1793.88|1787.68|1794.55|1788.35|1794.55|1788.35|1793.79|1787.59|28
1653754020000|2022-05-28 16:07:00|1794.61|1788.41|1794.36|1788.16|1795.23|1789.03|1793.88|1787.68|36
1653754030000|2022-05-28 16:07:10|1794.39|1788.19|1794.77|1788.57|1794.88|1788.68|1794.39|1788.19|34
1653754040000|2022-05-28 16:07:20|1794.82|1788.62|1794.71|1788.51|1795.39|1789.19|1794.56|1788.36|34
1653754050000|2022-05-28 16:07:30|1794.69|1788.49|1794.99|1788.79|1794.99|1788.79|1793.67|1787.47|34
1653754060000|2022-05-28 16:07:40|1795.11|1788.91|1795.68|1789.48|1795.88|1789.68|1795.11|1788.91|33
1653754070000|2022-05-28 16:07:50|1795.65|1789.45|1795.39|1789.19|1795.72|1789.52|1795.38|1789.18|29
1653754080000|2022-05-28 16:08:00|1795.08|1788.88|1794.63|1788.43|1795.08|1788.88|1793.97|1787.77|27
1653754090000|2022-05-28 16:08:10|1794.69|1788.49|1794.65|1788.45|1794.71|1788.51|1794.54|1788.34|14
1653754100000|2022-05-28 16:08:20|1794.71|1788.51|1794.61|1788.41|1794.71|1788.51|1794.44|1788.24|28
1653754110000|2022-05-28 16:08:30|1794.64|1788.44|1794.78|1788.58|1794.82|1788.62|1794.62|1788.42|28
1653754120000|2022-05-28 16:08:40|1794.77|1788.57|1794.64|1788.44|1794.77|1788.57|1794.64|1788.44|16
1653754130000|2022-05-28 16:08:50|1794.66|1788.46|1794.68|1788.48|1794.7|1788.5|1794.58|1788.38|19
1653754140000|2022-05-28 16:09:00|1794.66|1788.46|1794.76|1788.56|1794.83|1788.63|1794.65|1788.45|23
1653754150000|2022-05-28 16:09:10|1794.81|1788.61|1794.95|1788.75|1794.95|1788.75|1794.71|1788.51|31
1653754160000|2022-05-28 16:09:20|1794.94|1788.74|1795.32|1789.12|1795.42|1789.22|1794.94|1788.74|35
1653754170000|2022-05-28 16:09:30|1795.3|1789.1|1795.38|1789.18|1795.41|1789.21|1795.3|1789.1|20
1653754180000|2022-05-28 16:09:40|1795.4|1789.2|1795.45|1789.25|1795.48|1789.28|1795.38|1789.18|13
1653754190000|2022-05-28 16:09:50|1795.46|1789.26|1795.36|1789.16|1795.46|1789.26|1795.28|1789.08|23
1653754200000|2022-05-28 16:10:00|1795.35|1789.15|1795.38|1789.18|1795.45|1789.25|1795.35|1789.15|30
1653754210000|2022-05-28 16:10:10|1795.39|1789.19|1795.48|1789.28|1795.5|1789.3|1795.31|1789.11|27
1653754220000|2022-05-28 16:10:20|1795.51|1789.31|1796.14|1789.94|1796.14|1789.94|1795.5|1789.3|19
1653754230000|2022-05-28 16:10:30|1796.17|1789.97|1796.1|1789.9|1796.18|1789.98|1796.08|1789.88|24
1653754240000|2022-05-28 16:10:40|1796.13|1789.93|1796.12|1789.92|1796.15|1789.95|1795.96|1789.76|27
1653754250000|2022-05-28 16:10:50|1796.14|1789.94|1796.13|1789.93|1796.15|1789.95|1796.01|1789.81|24
1653754260000|2022-05-28 16:11:00|1796.1|1789.9|1796.05|1789.85|1796.15|1789.95|1796.02|1789.82|26
1653754270000|2022-05-28 16:11:10|1796.03|1789.83|1796.03|1789.83|1796.04|1789.84|1795.96|1789.76|17
1653754280000|2022-05-28 16:11:20|1796.05|1789.85|1795.95|1789.75|1796.05|1789.85|1795.9|1789.7|12
1653754290000|2022-05-28 16:11:30|1795.94|1789.74|1795.97|1789.77|1795.97|1789.77|1795.93|1789.73|14
1653754300000|2022-05-28 16:11:40|1795.94|1789.74|1795.63|1789.43|1795.99|1789.79|1795.61|1789.41|23
1653754310000|2022-05-28 16:11:50|1795.56|1789.36|1795.62|1789.42|1795.63|1789.43|1795.53|1789.33|20
1653754320000|2022-05-28 16:12:00|1795.61|1789.41|1795.77|1789.57|1795.77|1789.57|1795.59|1789.39|22
1653754330000|2022-05-28 16:12:10|1795.78|1789.58|1795.61|1789.41|1795.79|1789.59|1795.55|1789.35|23
1653754340000|2022-05-28 16:12:20|1795.69|1789.49|1795.6|1789.4|1795.69|1789.49|1795.59|1789.39|9
1653754350000|2022-05-28 16:12:30|1795.61|1789.41|1795.69|1789.49|1795.76|1789.56|1795.57|1789.37|24
1653754360000|2022-05-28 16:12:40|1795.7|1789.5|1794.86|1788.66|1795.72|1789.52|1794.83|1788.63|24
1653754370000|2022-05-28 16:12:50|1794.82|1788.62|1794.6|1788.4|1794.85|1788.65|1794.58|1788.38|30
1653754380000|2022-05-28 16:13:00|1794.61|1788.41|1794.61|1788.41|1794.8|1788.6|1794.51|1788.31|32
1653754390000|2022-05-28 16:13:10|1794.69|1788.49|1793.48|1787.28|1794.69|1788.49|1793.35|1787.15|31
1653754400000|2022-05-28 16:13:20|1793.47|1787.27|1792.24|1786.04|1793.54|1787.34|1792.24|1786.04|29
1653754410000|2022-05-28 16:13:30|1792.3|1786.1|1793.12|1786.92|1793.2|1787|1792.17|1785.97|40
1653754420000|2022-05-28 16:13:40|1793.11|1786.91|1792.62|1786.42|1793.11|1786.91|1792.4|1786.2|32
1653754430000|2022-05-28 16:13:50|1792.63|1786.43|1793.22|1787.02|1793.22|1787.02|1792.58|1786.38|32
1653754440000|2022-05-28 16:14:00|1793.28|1787.08|1793.22|1787.02|1793.52|1787.32|1793.22|1787.02|33
1653754450000|2022-05-28 16:14:10|1793.25|1787.05|1793.29|1787.09|1793.31|1787.11|1793.23|1787.03|15
1653754460000|2022-05-28 16:14:20|1793.3|1787.1|1792.67|1786.47|1793.3|1787.1|1792.66|1786.46|27
1653754470000|2022-05-28 16:14:30|1792.7|1786.5|1792.62|1786.42|1792.72|1786.52|1792.56|1786.36|29
1653754480000|2022-05-28 16:14:40|1792.63|1786.43|1792.43|1786.23|1792.63|1786.43|1792.26|1786.06|32
1653754490000|2022-05-28 16:14:50|1792.41|1786.21|1792.34|1786.14|1792.41|1786.21|1792.34|1786.14|21
1653754500000|2022-05-28 16:15:00|1792.35|1786.15|1792.43|1786.23|1792.51|1786.31|1792.28|1786.08|33
1653754510000|2022-05-28 16:15:10|1792.32|1786.12|1792.28|1786.08|1792.36|1786.16|1792.27|1786.07|21
1653754520000|2022-05-28 16:15:20|1792.35|1786.15|1790.98|1784.78|1792.37|1786.17|1790.98|1784.78|33
1653754530000|2022-05-28 16:15:30|1790.99|1784.79|1791.13|1784.93|1791.29|1785.09|1790.97|1784.77|30
1653754540000|2022-05-28 16:15:40|1791.14|1784.94|1790.82|1784.62|1791.14|1784.94|1790.81|1784.61|23
1653754550000|2022-05-28 16:15:50|1790.81|1784.61|1790.89|1784.69|1791.6|1785.4|1790.81|1784.61|30
1653754560000|2022-05-28 16:16:00|1790.9|1784.7|1790.95|1784.75|1791.23|1785.03|1790.9|1784.7|22
1653754570000|2022-05-28 16:16:10|1790.85|1784.65|1790.31|1784.11|1790.91|1784.71|1790.26|1784.06|28
1653754580000|2022-05-28 16:16:20|1790.3|1784.1|1790.01|1783.81|1790.3|1784.1|1789.94|1783.74|23
1653754590000|2022-05-28 16:16:30|1790.05|1783.85|1789.99|1783.79|1790.3|1784.1|1789.87|1783.67|32
1653754600000|2022-05-28 16:16:40|1789.88|1783.68|1789.62|1783.42|1789.94|1783.74|1789|1782.8|33
1653754610000|2022-05-28 16:16:50|1789.77|1783.57|1789.25|1783.05|1790.07|1783.87|1789.13|1782.93|30
1653754620000|2022-05-28 16:17:00|1789.24|1783.04|1789.07|1782.87|1789.42|1783.22|1788.77|1782.57|34
1653754630000|2022-05-28 16:17:10|1789.08|1782.88|1788.66|1782.46|1789.09|1782.89|1788.61|1782.41|32
1653754640000|2022-05-28 16:17:20|1788.73|1782.53|1786.86|1780.66|1788.74|1782.54|1786.66|1780.46|30
1653754650000|2022-05-28 16:17:30|1787.17|1780.97|1788.47|1782.27|1788.49|1782.29|1787.16|1780.96|36
1653754660000|2022-05-28 16:17:40|1788.53|1782.33|1789.78|1783.58|1789.83|1783.63|1788.52|1782.32|37
1653754670000|2022-05-28 16:17:50|1789.79|1783.59|1790.02|1783.82|1790.1|1783.9|1789.79|1783.59|29
1653754680000|2022-05-28 16:18:00|1789.97|1783.77|1789.57|1783.37|1789.99|1783.79|1789.53|1783.33|27
1653754690000|2022-05-28 16:18:10|1789.58|1783.38|1789.64|1783.44|1789.75|1783.55|1789.55|1783.35|29
1653754700000|2022-05-28 16:18:20|1789.63|1783.43|1789.24|1783.04|1789.63|1783.43|1789.24|1783.04|28
1653754710000|2022-05-28 16:18:30|1789.27|1783.07|1789.23|1783.03|1789.34|1783.14|1789.21|1783.01|28
1653754720000|2022-05-28 16:18:40|1789.18|1782.98|1789.4|1783.2|1789.42|1783.22|1789.17|1782.97|26
1653754730000|2022-05-28 16:18:50|1789.57|1783.37|1789.46|1783.26|1789.58|1783.38|1789.33|1783.13|22
1653754740000|2022-05-28 16:19:00|1789.43|1783.23|1790.27|1784.07|1790.31|1784.11|1789.32|1783.12|36
1653754750000|2022-05-28 16:19:10|1790.28|1784.08|1790.8|1784.6|1790.81|1784.61|1790.27|1784.07|25
1653754760000|2022-05-28 16:19:20|1790.77|1784.57|1790.85|1784.65|1790.89|1784.69|1790.73|1784.53|22
1653754770000|2022-05-28 16:19:30|1790.86|1784.66|1791.44|1785.24|1791.44|1785.24|1790.84|1784.64|29
1653754780000|2022-05-28 16:19:40|1791.42|1785.22|1791.31|1785.11|1791.48|1785.28|1791.28|1785.08|22
1653754790000|2022-05-28 16:19:50|1791.34|1785.14|1791.42|1785.22|1791.45|1785.25|1791.3|1785.1|30
1653754800000|2022-05-28 16:20:00|1791.45|1785.25|1791.35|1785.15|1791.45|1785.25|1791.21|1785.01|28
1653754810000|2022-05-28 16:20:10|1791.34|1785.14|1791.3|1785.1|1791.42|1785.22|1791.3|1785.1|26
1653754820000|2022-05-28 16:20:20|1791.31|1785.11|1791.36|1785.16|1791.41|1785.21|1791.3|1785.1|25
1653754830000|2022-05-28 16:20:30|1791.35|1785.15|1791.43|1785.23|1791.44|1785.24|1791.33|1785.13|20
1653754840000|2022-05-28 16:20:40|1791.44|1785.24|1791.48|1785.28|1791.48|1785.28|1791.36|1785.16|18
1653754850000|2022-05-28 16:20:50|1791.47|1785.27|1792.24|1786.04|1792.24|1786.04|1791.45|1785.25|23
1653754860000|2022-05-28 16:21:00|1792.23|1786.03|1793.42|1787.22|1793.48|1787.28|1792.23|1786.03|38
1653754870000|2022-05-28 16:21:10|1793.4|1787.2|1793.34|1787.14|1793.44|1787.24|1793.3|1787.1|29
1653754880000|2022-05-28 16:21:20|1793.36|1787.16|1793.5|1787.3|1793.5|1787.3|1793.31|1787.11|24
1653754890000|2022-05-28 16:21:30|1793.53|1787.33|1793.63|1787.43|1793.63|1787.43|1793.42|1787.22|31
1653754900000|2022-05-28 16:21:40|1793.61|1787.41|1793.43|1787.23|1793.61|1787.41|1793.37|1787.17|23
1653754910000|2022-05-28 16:21:50|1793.45|1787.25|1793.51|1787.31|1793.51|1787.31|1793.43|1787.23|18
1653754920000|2022-05-28 16:22:00|1793.54|1787.34|1793.56|1787.36|1793.6|1787.4|1793.43|1787.23|30
1653754930000|2022-05-28 16:22:10|1793.57|1787.37|1793.61|1787.41|1793.66|1787.46|1793.55|1787.35|25
1653754940000|2022-05-28 16:22:20|1793.58|1787.38|1793.76|1787.56|1793.76|1787.56|1793.58|1787.38|22
1653754950000|2022-05-28 16:22:30|1793.75|1787.55|1792.62|1786.42|1793.77|1787.57|1792.53|1786.33|36
1653754960000|2022-05-28 16:22:40|1792.65|1786.45|1792.52|1786.32|1792.66|1786.46|1792.48|1786.28|31
1653754970000|2022-05-28 16:22:50|1792.47|1786.27|1792.62|1786.42|1792.63|1786.43|1792.47|1786.27|27
1653754980000|2022-05-28 16:23:00|1792.59|1786.39|1793.62|1787.42|1793.67|1787.47|1792.55|1786.35|27
1653754990000|2022-05-28 16:23:10|1793.63|1787.43|1793.17|1786.97|1793.65|1787.45|1792.98|1786.78|36
1653755000000|2022-05-28 16:23:20|1793.19|1786.99|1793.46|1787.26|1793.46|1787.26|1793.17|1786.97|30
1653755010000|2022-05-28 16:23:30|1793.7|1787.5|1794.14|1787.94|1794.14|1787.94|1793.68|1787.48|35
1653755020000|2022-05-28 16:23:40|1794.16|1787.96|1794.95|1788.75|1795.32|1789.12|1794.16|1787.96|33
1653755030000|2022-05-28 16:23:50|1794.96|1788.76|1794.95|1788.75|1795.27|1789.07|1794.9|1788.7|38
1653755040000|2022-05-28 16:24:00|1794.92|1788.72|1794.73|1788.53|1795.01|1788.81|1794.53|1788.33|30
1653755050000|2022-05-28 16:24:10|1794.71|1788.51|1795.09|1788.89|1795.19|1788.99|1794.67|1788.47|26
1653755060000|2022-05-28 16:24:20|1795.14|1788.94|1795.14|1788.94|1795.17|1788.97|1795.1|1788.9|23
1653755070000|2022-05-28 16:24:30|1795.13|1788.93|1795.36|1789.16|1795.36|1789.16|1795.11|1788.91|19
1653755080000|2022-05-28 16:24:40|1795.35|1789.15|1795.81|1789.61|1795.87|1789.67|1795.35|1789.15|30
1653755090000|2022-05-28 16:24:50|1795.93|1789.73|1795.79|1789.59|1795.93|1789.73|1795.54|1789.34|23
1653755100000|2022-05-28 16:25:00|1795.85|1789.65|1795.85|1789.65|1795.85|1789.65|1795.76|1789.56|28
1653755110000|2022-05-28 16:25:10|1795.96|1789.76|1796.7|1790.5|1796.73|1790.53|1795.9|1789.7|30
1653755120000|2022-05-28 16:25:20|1796.65|1790.45|1796.61|1790.41|1797.03|1790.83|1796.55|1790.35|35
1653755130000|2022-05-28 16:25:30|1796.6|1790.4|1796.77|1790.57|1796.87|1790.67|1796.54|1790.34|31
1653755140000|2022-05-28 16:25:40|1796.81|1790.61|1796.28|1790.08|1796.81|1790.61|1796.05|1789.85|29
1653755150000|2022-05-28 16:25:50|1796.22|1790.02|1796.21|1790.01|1796.49|1790.29|1796.16|1789.96|28
1653755160000|2022-05-28 16:26:00|1796.25|1790.05|1795.88|1789.68|1796.29|1790.09|1795.8|1789.6|28
1653755170000|2022-05-28 16:26:10|1795.87|1789.67|1794.98|1788.78|1795.91|1789.71|1794.96|1788.76|32
1653755180000|2022-05-28 16:26:20|1795.02|1788.82|1795.2|1789|1795.2|1789|1795.02|1788.82|28
1653755190000|2022-05-28 16:26:30|1795.22|1789.02|1795.22|1789.02|1795.25|1789.05|1795.18|1788.98|23
1653755200000|2022-05-28 16:26:40|1795.19|1788.99|1795.25|1789.05|1795.25|1789.05|1795.17|1788.97|29
1653755210000|2022-05-28 16:26:50|1795.28|1789.08|1795.47|1789.27|1795.47|1789.27|1795.24|1789.04|22
1653755220000|2022-05-28 16:27:00|1795.46|1789.26|1796.88|1790.68|1796.97|1790.77|1795.45|1789.25|35
1653755230000|2022-05-28 16:27:10|1796.91|1790.71|1796.99|1790.79|1797.01|1790.81|1796.89|1790.69|29
1653755240000|2022-05-28 16:27:20|1796.9|1790.7|1796.8|1790.6|1797|1790.8|1796.54|1790.34|29
1653755250000|2022-05-28 16:27:30|1796.79|1790.59|1796.77|1790.57|1796.82|1790.62|1796.54|1790.34|32
1653755260000|2022-05-28 16:27:40|1796.76|1790.56|1796.91|1790.71|1796.94|1790.74|1796.67|1790.47|21
1653755270000|2022-05-28 16:27:50|1796.9|1790.7|1796.62|1790.42|1796.9|1790.7|1796.6|1790.4|31
1653755280000|2022-05-28 16:28:00|1796.67|1790.47|1796.73|1790.53|1796.79|1790.59|1796.67|1790.47|25
1653755290000|2022-05-28 16:28:10|1796.75|1790.55|1797.14|1790.94|1797.14|1790.94|1796.74|1790.54|22
1653755300000|2022-05-28 16:28:20|1797.13|1790.93|1797.02|1790.82|1797.16|1790.96|1796.98|1790.78|23
1653755310000|2022-05-28 16:28:30|1797.22|1791.02|1799.22|1793.02|1799.22|1793.02|1797.18|1790.98|32
1653755320000|2022-05-28 16:28:40|1799.31|1793.11|1799.27|1793.07|1799.67|1793.47|1799.08|1792.88|38
1653755330000|2022-05-28 16:28:50|1799.24|1793.04|1799.18|1792.98|1799.36|1793.16|1799.14|1792.94|30
1653755340000|2022-05-28 16:29:00|1799.15|1792.95|1799.61|1793.41|1799.65|1793.45|1799.08|1792.88|36
1653755350000|2022-05-28 16:29:10|1799.58|1793.38|1798.95|1792.75|1799.67|1793.47|1798.92|1792.72|29
1653755360000|2022-05-28 16:29:20|1798.93|1792.73|1798.9|1792.7|1798.94|1792.74|1798.46|1792.26|28
1653755370000|2022-05-28 16:29:30|1798.82|1792.62|1798.91|1792.71|1799.12|1792.92|1798.82|1792.62|30
1653755380000|2022-05-28 16:29:40|1798.92|1792.72|1797.94|1791.74|1798.94|1792.74|1797.93|1791.73|26
1653755390000|2022-05-28 16:29:50|1797.91|1791.71|1797.88|1791.68|1797.91|1791.71|1797.54|1791.34|29
1653755400000|2022-05-28 16:30:00|1797.93|1791.73|1797.76|1791.56|1797.97|1791.77|1797.75|1791.55|27
1653755410000|2022-05-28 16:30:10|1797.74|1791.54|1797.72|1791.52|1797.77|1791.57|1797.68|1791.48|25
1653755420000|2022-05-28 16:30:20|1797.73|1791.53|1797.72|1791.52|1797.75|1791.55|1797.64|1791.44|24
1653755430000|2022-05-28 16:30:30|1797.71|1791.51|1798.42|1792.22|1798.42|1792.22|1797.71|1791.51|29
1653755440000|2022-05-28 16:30:40|1798.41|1792.21|1798.56|1792.36|1798.63|1792.43|1798.41|1792.21|21
1653755450000|2022-05-28 16:30:50|1798.57|1792.37|1798.77|1792.57|1798.78|1792.58|1798.47|1792.27|17
1653755460000|2022-05-28 16:31:00|1798.78|1792.58|1798.66|1792.46|1799.11|1792.91|1798.48|1792.28|26
1653755470000|2022-05-28 16:31:10|1798.64|1792.44|1798.54|1792.34|1798.71|1792.51|1798.45|1792.25|28
1653755480000|2022-05-28 16:31:20|1798.55|1792.35|1798.57|1792.37|1798.57|1792.37|1798.46|1792.26|25
1653755490000|2022-05-28 16:31:30|1798.58|1792.38|1798.57|1792.37|1798.58|1792.38|1798.51|1792.31|28
1653755500000|2022-05-28 16:31:40|1798.58|1792.38|1798.87|1792.67|1799.04|1792.84|1798.58|1792.38|33
1653755510000|2022-05-28 16:31:50|1798.88|1792.68|1799.25|1793.05|1799.27|1793.07|1798.84|1792.64|25
1653755520000|2022-05-28 16:32:00|1799.26|1793.06|1799.21|1793.01|1799.33|1793.13|1798.95|1792.75|33
1653755530000|2022-05-28 16:32:10|1799.22|1793.02|1798.4|1792.2|1799.24|1793.04|1798.19|1791.99|26
1653755540000|2022-05-28 16:32:20|1798.31|1792.11|1797.8|1791.6|1798.45|1792.25|1797.79|1791.59|35
1653755550000|2022-05-28 16:32:30|1797.81|1791.61|1797.72|1791.52|1797.81|1791.61|1797.46|1791.26|31
1653755560000|2022-05-28 16:32:40|1797.75|1791.55|1797.87|1791.67|1797.98|1791.78|1797.74|1791.54|29
1653755570000|2022-05-28 16:32:50|1797.85|1791.65|1797.95|1791.75|1798.05|1791.85|1797.66|1791.46|25
1653755580000|2022-05-28 16:33:00|1797.93|1791.73|1798.18|1791.98|1798.19|1791.99|1797.83|1791.63|27
1653755590000|2022-05-28 16:33:10|1798.19|1791.99|1798.01|1791.81|1798.22|1792.02|1797.91|1791.71|27
1653755600000|2022-05-28 16:33:20|1798.02|1791.82|1797.91|1791.71|1798.07|1791.87|1797.91|1791.71|25
1653755610000|2022-05-28 16:33:30|1797.9|1791.7|1798.02|1791.82|1798.09|1791.89|1797.87|1791.67|22
1653755620000|2022-05-28 16:33:40|1798.07|1791.87|1798.21|1792.01|1798.23|1792.03|1798.02|1791.82|16
1653755630000|2022-05-28 16:33:50|1798.22|1792.02|1798.37|1792.17|1798.59|1792.39|1798.19|1791.99|22
1653755640000|2022-05-28 16:34:00|1798.34|1792.14|1798.6|1792.4|1798.66|1792.46|1798.33|1792.13|27
1653755650000|2022-05-28 16:34:10|1798.62|1792.42|1798.66|1792.46|1798.74|1792.54|1798.62|1792.42|19
1653755660000|2022-05-28 16:34:20|1798.67|1792.47|1798.67|1792.47|1798.73|1792.53|1798.62|1792.42|18
1653755670000|2022-05-28 16:34:30|1798.65|1792.45|1798.69|1792.49|1798.73|1792.53|1798.65|1792.45|24
1653755680000|2022-05-28 16:34:40|1798.7|1792.5|1798.75|1792.55|1798.79|1792.59|1798.7|1792.5|16
1653755690000|2022-05-28 16:34:50|1798.81|1792.61|1799.3|1793.1|1799.31|1793.11|1798.81|1792.61|28
1653755700000|2022-05-28 16:35:00|1799.25|1793.05|1799.53|1793.33|1799.57|1793.37|1799.23|1793.03|29
1653755710000|2022-05-28 16:35:10|1799.57|1793.37|1800.09|1793.89|1800.09|1793.89|1799.53|1793.33|26
1653755720000|2022-05-28 16:35:20|1800.12|1793.92|1799.59|1793.39|1800.16|1793.96|1799.28|1793.08|34
1653755730000|2022-05-28 16:35:30|1799.6|1793.4|1800.08|1793.88|1800.1|1793.9|1799.59|1793.39|25
1653755740000|2022-05-28 16:35:40|1800.12|1793.92|1800.09|1793.89|1800.15|1793.95|1800.03|1793.83|25
1653755750000|2022-05-28 16:35:50|1800.11|1793.91|1800.22|1794.02|1800.22|1794.02|1800.04|1793.84|22
1653755760000|2022-05-28 16:36:00|1800.23|1794.03|1800.04|1793.84|1800.25|1794.05|1799.42|1793.22|28
1653755770000|2022-05-28 16:36:10|1800.06|1793.86|1800.03|1793.83|1800.06|1793.86|1800.01|1793.81|11
1653755780000|2022-05-28 16:36:20|1800.02|1793.82|1798.2|1792|1800.03|1793.83|1798.03|1791.83|36
1653755790000|2022-05-28 16:36:30|1798.19|1791.99|1798.36|1792.16|1798.36|1792.16|1798.15|1791.95|35
1653755800000|2022-05-28 16:36:40|1798.35|1792.15|1798.22|1792.02|1798.38|1792.18|1798.17|1791.97|31
1653755810000|2022-05-28 16:36:50|1798.2|1792|1798|1791.8|1798.31|1792.11|1797.86|1791.66|30
1653755820000|2022-05-28 16:37:00|1797.99|1791.79|1797.65|1791.45|1798.08|1791.88|1797.65|1791.45|28
1653755830000|2022-05-28 16:37:10|1797.61|1791.41|1797.33|1791.13|1797.61|1791.41|1797.23|1791.03|30
1653755840000|2022-05-28 16:37:20|1797.31|1791.11|1797.3|1791.1|1797.37|1791.17|1796.96|1790.76|29
1653755850000|2022-05-28 16:37:30|1797.26|1791.06|1797.01|1790.81|1797.26|1791.06|1796.85|1790.65|31
1653755860000|2022-05-28 16:37:40|1797.02|1790.82|1796.98|1790.78|1797.13|1790.93|1796.95|1790.75|28
1653755870000|2022-05-28 16:37:50|1797.01|1790.81|1797.08|1790.88|1797.16|1790.96|1796.94|1790.74|26
1653755880000|2022-05-28 16:38:00|1797.13|1790.93|1797.74|1791.54|1797.83|1791.63|1797.06|1790.86|24
1653755890000|2022-05-28 16:38:10|1797.71|1791.51|1797.94|1791.74|1798.17|1791.97|1797.67|1791.47|24
1653755900000|2022-05-28 16:38:20|1797.98|1791.78|1798.21|1792.01|1798.21|1792.01|1797.91|1791.71|26
1653755910000|2022-05-28 16:38:30|1798.22|1792.02|1798.32|1792.12|1798.47|1792.27|1798.2|1792|22
1653755920000|2022-05-28 16:38:40|1798.26|1792.06|1798.06|1791.86|1798.48|1792.28|1797.88|1791.68|32
1653755930000|2022-05-28 16:38:50|1798.24|1792.04|1798.08|1791.88|1798.25|1792.05|1798|1791.8|24
1653755940000|2022-05-28 16:39:00|1798.07|1791.87|1797.39|1791.19|1798.08|1791.88|1797.33|1791.13|24
1653755950000|2022-05-28 16:39:10|1797.4|1791.2|1797.5|1791.3|1798.05|1791.85|1797.4|1791.2|22
1653755960000|2022-05-28 16:39:20|1797.49|1791.29|1797.21|1791.01|1797.5|1791.3|1797.03|1790.83|21
1653755970000|2022-05-28 16:39:30|1797.08|1790.88|1796.92|1790.72|1797.21|1791.01|1796.89|1790.69|22
1653755980000|2022-05-28 16:39:40|1796.94|1790.74|1797.03|1790.83|1797.04|1790.84|1796.93|1790.73|26
1653755990000|2022-05-28 16:39:50|1796.93|1790.73|1796.94|1790.74|1797.02|1790.82|1796.9|1790.7|15
1653756000000|2022-05-28 16:40:00|1796.93|1790.73|1797.01|1790.81|1797.03|1790.83|1796.91|1790.71|17
1653756010000|2022-05-28 16:40:10|1797.02|1790.82|1796.98|1790.78|1797.02|1790.82|1796.94|1790.74|19
1653756020000|2022-05-28 16:40:20|1796.93|1790.73|1796.91|1790.71|1796.94|1790.74|1796.9|1790.7|9
1653756030000|2022-05-28 16:40:30|1796.93|1790.73|1796.93|1790.73|1796.98|1790.78|1796.9|1790.7|14
1653756040000|2022-05-28 16:40:40|1796.96|1790.76|1796.94|1790.74|1796.98|1790.78|1796.94|1790.74|8
1653756050000|2022-05-28 16:40:50|1796.93|1790.73|1796.96|1790.76|1797.02|1790.82|1796.9|1790.7|17
1653756060000|2022-05-28 16:41:00|1796.94|1790.74|1796.91|1790.71|1796.98|1790.78|1796.88|1790.68|15
1653756070000|2022-05-28 16:41:10|1796.93|1790.73|1797|1790.8|1797.01|1790.81|1796.92|1790.72|17
1653756080000|2022-05-28 16:41:20|1796.99|1790.79|1796.93|1790.73|1797.01|1790.81|1796.91|1790.71|15
1653756090000|2022-05-28 16:41:30|1796.97|1790.77|1796.91|1790.71|1796.97|1790.77|1796.9|1790.7|21
1653756100000|2022-05-28 16:41:40|1796.9|1790.7|1796.89|1790.69|1796.94|1790.74|1796.89|1790.69|23
1653756110000|2022-05-28 16:41:50|1796.9|1790.7|1796.9|1790.7|1796.97|1790.77|1796.89|1790.69|23
1653756120000|2022-05-28 16:42:00|1796.89|1790.69|1796.9|1790.7|1796.98|1790.78|1796.88|1790.68|20
1653756130000|2022-05-28 16:42:10|1796.89|1790.69|1796.9|1790.7|1796.96|1790.76|1796.77|1790.57|18
1653756140000|2022-05-28 16:42:20|1796.89|1790.69|1796.9|1790.7|1796.95|1790.75|1796.86|1790.66|19
1653756150000|2022-05-28 16:42:30|1796.89|1790.69|1796.89|1790.69|1796.92|1790.72|1796.88|1790.68|20
1653756160000|2022-05-28 16:42:40|1796.77|1790.57|1796.46|1790.26|1796.77|1790.57|1796.46|1790.26|21
1653756170000|2022-05-28 16:42:50|1796.44|1790.24|1796.25|1790.05|1796.53|1790.33|1796.12|1789.92|18
1653756180000|2022-05-28 16:43:00|1796.26|1790.06|1796.12|1789.92|1796.26|1790.06|1796.02|1789.82|21
1653756190000|2022-05-28 16:43:10|1796.14|1789.94|1796.08|1789.88|1796.22|1790.02|1796.04|1789.84|23
1653756200000|2022-05-28 16:43:20|1796.07|1789.87|1796.16|1789.96|1796.23|1790.03|1796.05|1789.85|25
1653756210000|2022-05-28 16:43:30|1796.19|1789.99|1796.09|1789.89|1796.19|1789.99|1796.09|1789.89|29
1653756220000|2022-05-28 16:43:40|1796.08|1789.88|1796.05|1789.85|1796.14|1789.94|1796.04|1789.84|24
1653756230000|2022-05-28 16:43:50|1796.07|1789.87|1796.03|1789.83|1796.14|1789.94|1796.03|1789.83|15
1653756240000|2022-05-28 16:44:00|1796.04|1789.84|1796.05|1789.85|1796.21|1790.01|1795.93|1789.73|27
1653756250000|2022-05-28 16:44:10|1796.08|1789.88|1796.05|1789.85|1796.17|1789.97|1796.01|1789.81|26
1653756260000|2022-05-28 16:44:20|1796.03|1789.83|1796.04|1789.84|1796.19|1789.99|1796.03|1789.83|29
1653756270000|2022-05-28 16:44:30|1796.16|1789.96|1796.32|1790.12|1796.33|1790.13|1796.04|1789.84|31
1653756280000|2022-05-28 16:44:40|1796.33|1790.13|1796.31|1790.11|1796.34|1790.14|1796.24|1790.04|20
1653756290000|2022-05-28 16:44:50|1796.32|1790.12|1794.54|1788.34|1796.32|1790.12|1794.45|1788.25|16
1653756300000|2022-05-28 16:45:00|1794.57|1788.37|1794.98|1788.78|1795.13|1788.93|1794.57|1788.37|32
1653756310000|2022-05-28 16:45:10|1794.94|1788.74|1794.89|1788.69|1795.06|1788.86|1794.89|1788.69|26
1653756320000|2022-05-28 16:45:20|1794.88|1788.68|1796.05|1789.85|1796.14|1789.94|1794.88|1788.68|34
1653756330000|2022-05-28 16:45:30|1796.11|1789.91|1796.3|1790.1|1796.52|1790.32|1796.07|1789.87|31
1653756340000|2022-05-28 16:45:40|1796.31|1790.11|1796.28|1790.08|1796.44|1790.24|1796.24|1790.04|24
1653756350000|2022-05-28 16:45:50|1796.27|1790.07|1796.22|1790.02|1796.32|1790.12|1796.12|1789.92|30
1653756360000|2022-05-28 16:46:00|1796.24|1790.04|1796.34|1790.14|1796.4|1790.2|1796.21|1790.01|24
1653756370000|2022-05-28 16:46:10|1796.3|1790.1|1796.35|1790.15|1796.39|1790.19|1796.3|1790.1|23
1653756380000|2022-05-28 16:46:20|1796.36|1790.16|1796.27|1790.07|1796.4|1790.2|1796.16|1789.96|25
1653756390000|2022-05-28 16:46:30|1796.26|1790.06|1796.4|1790.2|1796.4|1790.2|1796.25|1790.05|19
1653756400000|2022-05-28 16:46:40|1796.41|1790.21|1796.41|1790.21|1796.44|1790.24|1796.32|1790.12|17
1653756410000|2022-05-28 16:46:50|1796.4|1790.2|1796.35|1790.15|1796.41|1790.21|1796.19|1789.99|17
1653756420000|2022-05-28 16:47:00|1796.31|1790.11|1796.36|1790.16|1796.39|1790.19|1796.23|1790.03|21
1653756430000|2022-05-28 16:47:10|1796.3|1790.1|1796.24|1790.04|1796.37|1790.17|1796.2|1790|21
1653756440000|2022-05-28 16:47:20|1796.18|1789.98|1796.2|1790|1796.26|1790.06|1796.11|1789.91|18
1653756450000|2022-05-28 16:47:30|1796.17|1789.97|1796.21|1790.01|1796.32|1790.12|1796.17|1789.97|19
1653756460000|2022-05-28 16:47:40|1796.2|1790|1795.73|1789.53|1796.27|1790.07|1795.72|1789.52|14
1653756470000|2022-05-28 16:47:50|1795.72|1789.52|1795.82|1789.62|1795.86|1789.66|1795.72|1789.52|25
1653756480000|2022-05-28 16:48:00|1795.85|1789.65|1795.48|1789.28|1795.85|1789.65|1795.41|1789.21|22
1653756490000|2022-05-28 16:48:10|1795.45|1789.25|1795.43|1789.23|1795.45|1789.25|1795.41|1789.21|18
1653756500000|2022-05-28 16:48:20|1795.35|1789.15|1795.39|1789.19|1795.42|1789.22|1795.34|1789.14|10
1653756510000|2022-05-28 16:48:30|1795.5|1789.3|1795.38|1789.18|1795.5|1789.3|1795.35|1789.15|24
1653756520000|2022-05-28 16:48:40|1795.36|1789.16|1795.65|1789.45|1795.65|1789.45|1795.35|1789.15|23
1653756530000|2022-05-28 16:48:50|1795.64|1789.44|1795.62|1789.42|1795.67|1789.47|1795.59|1789.39|18
1653756540000|2022-05-28 16:49:00|1795.61|1789.41|1795.73|1789.53|1795.74|1789.54|1795.55|1789.35|22
1653756550000|2022-05-28 16:49:10|1795.69|1789.49|1795.63|1789.43|1795.7|1789.5|1795.53|1789.33|18
1653756560000|2022-05-28 16:49:20|1795.61|1789.41|1795.47|1789.27|1795.61|1789.41|1795.46|1789.26|14
1653756570000|2022-05-28 16:49:30|1795.45|1789.25|1795.45|1789.25|1795.49|1789.29|1795.43|1789.23|14
1653756580000|2022-05-28 16:49:40|1795.47|1789.27|1794.17|1787.97|1795.47|1789.27|1793.74|1787.54|23
1653756590000|2022-05-28 16:49:50|1794.31|1788.11|1794.39|1788.19|1794.5|1788.3|1794.31|1788.11|22
1653756600000|2022-05-28 16:50:00|1794.4|1788.2|1794.5|1788.3|1794.5|1788.3|1794.39|1788.19|22
1653756610000|2022-05-28 16:50:10|1794.51|1788.31|1794.54|1788.34|1794.57|1788.37|1794.47|1788.27|26
1653756620000|2022-05-28 16:50:20|1794.55|1788.35|1794.01|1787.81|1794.55|1788.35|1794.01|1787.81|25
1653756630000|2022-05-28 16:50:30|1794.07|1787.87|1792.94|1786.74|1794.12|1787.92|1792.48|1786.28|30
1653756640000|2022-05-28 16:50:40|1792.95|1786.75|1793.01|1786.81|1793.03|1786.83|1792.93|1786.73|28
1653756650000|2022-05-28 16:50:50|1793.02|1786.82|1792.51|1786.31|1793.02|1786.82|1792.51|1786.31|23
1653756660000|2022-05-28 16:51:00|1791.78|1785.58|1791.94|1785.74|1792.24|1786.04|1791.71|1785.51|32
1653756670000|2022-05-28 16:51:10|1791.98|1785.78|1791.15|1784.95|1791.98|1785.78|1791.15|1784.95|28
1653756680000|2022-05-28 16:51:20|1791.19|1784.99|1791.11|1784.91|1791.31|1785.11|1791.09|1784.89|32
1653756690000|2022-05-28 16:51:30|1791.12|1784.92|1791.52|1785.32|1791.57|1785.37|1790.86|1784.66|22
1653756700000|2022-05-28 16:51:40|1791.35|1785.15|1791.07|1784.87|1791.43|1785.23|1791.07|1784.87|29
1653756710000|2022-05-28 16:51:50|1791.08|1784.88|1791.23|1785.03|1791.27|1785.07|1791.01|1784.81|21
1653756720000|2022-05-28 16:52:00|1791.2|1785|1791.17|1784.97|1791.26|1785.06|1791.16|1784.96|28
1653756730000|2022-05-28 16:52:10|1791.2|1785|1791.05|1784.85|1791.24|1785.04|1791.04|1784.84|28
1653756740000|2022-05-28 16:52:20|1791.08|1784.88|1791.11|1784.91|1791.18|1784.98|1790.86|1784.66|31
1653756750000|2022-05-28 16:52:30|1791.1|1784.9|1791.05|1784.85|1791.17|1784.97|1790.97|1784.77|28
1653756760000|2022-05-28 16:52:40|1791.04|1784.84|1791.17|1784.97|1791.2|1785|1791.01|1784.81|25
1653756770000|2022-05-28 16:52:50|1791.2|1785|1791.25|1785.05|1791.26|1785.06|1791.06|1784.86|20
1653756780000|2022-05-28 16:53:00|1791.23|1785.03|1789.61|1783.41|1791.26|1785.06|1789.42|1783.22|31
1653756790000|2022-05-28 16:53:10|1789.49|1783.29|1789.86|1783.66|1790|1783.8|1789.34|1783.14|29
1653756800000|2022-05-28 16:53:20|1789.85|1783.65|1789.84|1783.64|1790.1|1783.9|1789.84|1783.64|28
1653756810000|2022-05-28 16:53:30|1789.83|1783.63|1789.72|1783.52|1789.84|1783.64|1789.57|1783.37|22
1653756820000|2022-05-28 16:53:40|1789.73|1783.53|1789.75|1783.55|1789.75|1783.55|1789.69|1783.49|21
1653756830000|2022-05-28 16:53:50|1789.76|1783.56|1789.61|1783.41|1789.77|1783.57|1789.61|1783.41|25
1653756840000|2022-05-28 16:54:00|1789.69|1783.49|1789.6|1783.4|1789.73|1783.53|1789.54|1783.34|36
1653756850000|2022-05-28 16:54:10|1789.61|1783.41|1789.64|1783.44|1789.66|1783.46|1789.44|1783.24|29
1653756860000|2022-05-28 16:54:20|1789.59|1783.39|1788.3|1782.1|1789.59|1783.39|1788.19|1781.99|34
1653756870000|2022-05-28 16:54:30|1788.27|1782.07|1787.3|1781.1|1788.27|1782.07|1787.28|1781.08|26
1653756880000|2022-05-28 16:54:40|1787.29|1781.09|1785.1|1778.9|1787.31|1781.11|1785.01|1778.81|32
1653756890000|2022-05-28 16:54:50|1785.07|1778.87|1785.29|1779.09|1785.31|1779.11|1785.07|1778.87|32
1653756900000|2022-05-28 16:55:00|1785.58|1779.38|1786.17|1779.97|1786.41|1780.21|1785.58|1779.38|33
1653756910000|2022-05-28 16:55:10|1786.1|1779.9|1785.92|1779.72|1786.1|1779.9|1785.56|1779.36|36
1653756920000|2022-05-28 16:55:20|1785.95|1779.75|1786.37|1780.17|1786.45|1780.25|1785.89|1779.69|28
1653756930000|2022-05-28 16:55:30|1786.36|1780.16|1786.37|1780.17|1786.41|1780.21|1786.34|1780.14|25
1653756940000|2022-05-28 16:55:40|1786.34|1780.14|1786.38|1780.18|1786.45|1780.25|1786.34|1780.14|34
1653756950000|2022-05-28 16:55:50|1786.42|1780.22|1786.08|1779.88|1786.43|1780.23|1786.03|1779.83|26
1653756960000|2022-05-28 16:56:00|1786.09|1779.89|1785.99|1779.79|1786.16|1779.96|1785.98|1779.78|17
1653756970000|2022-05-28 16:56:10|1786.02|1779.82|1785.46|1779.26|1786.02|1779.82|1785.34|1779.14|19
1653756980000|2022-05-28 16:56:20|1785.43|1779.23|1785.03|1778.83|1785.49|1779.29|1785.03|1778.83|25
1653756990000|2022-05-28 16:56:30|1785.04|1778.84|1783.83|1777.63|1785.04|1778.84|1783.83|1777.63|32
1653757000000|2022-05-28 16:56:40|1783.76|1777.56|1783.99|1777.79|1784.03|1777.83|1783.76|1777.56|21
1653757010000|2022-05-28 16:56:50|1784.05|1777.85|1783.79|1777.59|1784.05|1777.85|1783.69|1777.49|31
1653757020000|2022-05-28 16:57:00|1783.76|1777.56|1783.23|1777.03|1783.81|1777.61|1783.21|1777.01|19
1653757030000|2022-05-28 16:57:10|1783.24|1777.04|1783.24|1777.04|1783.31|1777.11|1783.2|1777|22
1653757040000|2022-05-28 16:57:20|1783.26|1777.06|1783.52|1777.32|1783.52|1777.32|1783.26|1777.06|24
1653757050000|2022-05-28 16:57:30|1783.56|1777.36|1783.52|1777.32|1783.56|1777.36|1783.38|1777.18|25
1653757060000|2022-05-28 16:57:40|1783.49|1777.29|1783.47|1777.27|1783.55|1777.35|1783.45|1777.25|28
1653757070000|2022-05-28 16:57:50|1783.44|1777.24|1782.78|1776.58|1783.54|1777.34|1782.78|1776.58|28
1653757080000|2022-05-28 16:58:00|1782.76|1776.56|1782.26|1776.06|1782.89|1776.69|1781.87|1775.67|17
1653757090000|2022-05-28 16:58:10|1782.45|1776.25|1781.36|1775.16|1782.98|1776.78|1781.34|1775.14|34
1653757100000|2022-05-28 16:58:20|1781.39|1775.19|1781.77|1775.57|1782.37|1776.17|1781.39|1775.19|34
1653757110000|2022-05-28 16:58:30|1781.73|1775.53|1779.86|1773.66|1781.73|1775.53|1779.8|1773.6|34
1653757120000|2022-05-28 16:58:40|1779.84|1773.64|1780.22|1774.02|1780.77|1774.57|1779.77|1773.57|33
1653757130000|2022-05-28 16:58:50|1780.33|1774.13|1775.82|1769.62|1780.33|1774.13|1775.73|1769.53|36
1653757140000|2022-05-28 16:59:00|1775.72|1769.52|1778.46|1772.26|1778.53|1772.33|1775.72|1769.52|39
1653757150000|2022-05-28 16:59:10|1778.42|1772.22|1778.26|1772.06|1778.45|1772.25|1778.03|1771.83|35
1653757160000|2022-05-28 16:59:20|1778.27|1772.07|1777.49|1771.29|1778.65|1772.45|1777.39|1771.19|30
1653757170000|2022-05-28 16:59:30|1777.58|1771.38|1777.31|1771.11|1777.95|1771.75|1776.9|1770.7|38
1653757180000|2022-05-28 16:59:40|1777.4|1771.2|1777.01|1770.81|1777.54|1771.34|1776.32|1770.12|37
1653757190000|2022-05-28 16:59:50|1777.05|1770.85|1775.84|1769.64|1777.1|1770.9|1775.66|1769.46|33
1653757200000|2022-05-28 17:00:00|1775.78|1769.58|1775.86|1769.66|1775.87|1769.67|1775.52|1769.32|35
1653757210000|2022-05-28 17:00:10|1775.8|1769.6|1776.43|1770.23|1776.43|1770.23|1775.51|1769.31|37
1653757220000|2022-05-28 17:00:20|1776.45|1770.25|1777.07|1770.87|1777.11|1770.91|1776.42|1770.22|30
1653757230000|2022-05-28 17:00:30|1777.08|1770.88|1777.93|1771.73|1777.98|1771.78|1777.08|1770.88|34
1653757240000|2022-05-28 17:00:40|1777.96|1771.76|1777.8|1771.6|1778.01|1771.81|1777.7|1771.5|30
1653757250000|2022-05-28 17:00:50|1777.81|1771.61|1776.97|1770.77|1777.84|1771.64|1776.96|1770.76|37
1653757260000|2022-05-28 17:01:00|1776.95|1770.75|1775.56|1769.36|1777.01|1770.81|1775.56|1769.36|32
1653757270000|2022-05-28 17:01:10|1775.54|1769.34|1774.32|1768.12|1775.54|1769.34|1774.32|1768.12|32
1653757280000|2022-05-28 17:01:20|1774.31|1768.11|1773.91|1767.71|1774.42|1768.22|1773.8|1767.6|31
1653757290000|2022-05-28 17:01:30|1773.98|1767.78|1774.39|1768.19|1774.43|1768.23|1773.93|1767.73|29
1653757300000|2022-05-28 17:01:40|1774.34|1768.14|1773.36|1767.16|1774.4|1768.2|1773.36|1767.16|33
1653757310000|2022-05-28 17:01:50|1773.39|1767.19|1772.5|1766.3|1773.39|1767.19|1772.46|1766.26|27
1653757320000|2022-05-28 17:02:00|1772.52|1766.32|1772.78|1766.58|1772.8|1766.6|1772.42|1766.22|31
1653757330000|2022-05-28 17:02:10|1772.74|1766.54|1771.76|1765.56|1772.76|1766.56|1771.76|1765.56|35
1653757340000|2022-05-28 17:02:20|1771.68|1765.48|1770.23|1764.03|1771.71|1765.51|1770.23|1764.03|31
1653757350000|2022-05-28 17:02:30|1770.2|1764|1768.12|1761.92|1770.2|1764|1767.5|1761.3|34
1653757360000|2022-05-28 17:02:40|1768.2|1762|1770.43|1764.23|1770.43|1764.23|1768.05|1761.85|35
1653757370000|2022-05-28 17:02:50|1770.56|1764.36|1771.16|1764.96|1771.16|1764.96|1770.49|1764.29|31
1653757380000|2022-05-28 17:03:00|1771.15|1764.95|1772.03|1765.83|1772.05|1765.85|1771.15|1764.95|31
1653757390000|2022-05-28 17:03:10|1771.98|1765.78|1772.07|1765.87|1772.12|1765.92|1771.91|1765.71|26
1653757400000|2022-05-28 17:03:20|1772|1765.8|1772.14|1765.94|1772.16|1765.96|1772|1765.8|25
1653757410000|2022-05-28 17:03:30|1772.15|1765.95|1771.99|1765.79|1772.18|1765.98|1771.96|1765.76|26
1653757420000|2022-05-28 17:03:40|1772.05|1765.85|1770.64|1764.44|1772.05|1765.85|1770.64|1764.44|30
1653757430000|2022-05-28 17:03:50|1770.61|1764.41|1768.98|1762.78|1770.62|1764.42|1768.95|1762.75|28
1653757440000|2022-05-28 17:04:00|1768.96|1762.76|1768.88|1762.68|1768.97|1762.77|1768.77|1762.57|35
1653757450000|2022-05-28 17:04:10|1768.95|1762.75|1768.42|1762.22|1768.96|1762.76|1768.39|1762.19|28
1653757460000|2022-05-28 17:04:20|1768.43|1762.23|1767.69|1761.49|1768.43|1762.23|1767.42|1761.22|30
1653757470000|2022-05-28 17:04:30|1767.7|1761.5|1767.91|1761.71|1767.95|1761.75|1767.7|1761.5|33
1653757480000|2022-05-28 17:04:40|1767.92|1761.72|1767.94|1761.74|1767.98|1761.78|1767.86|1761.66|25
1653757490000|2022-05-28 17:04:50|1767.92|1761.72|1768.12|1761.92|1768.12|1761.92|1767.81|1761.61|21
1653757500000|2022-05-28 17:05:00|1768.18|1761.98|1768.74|1762.54|1768.77|1762.57|1768.16|1761.96|30
1653757510000|2022-05-28 17:05:10|1768.75|1762.55|1768.8|1762.6|1768.8|1762.6|1768.66|1762.46|26
1653757520000|2022-05-28 17:05:20|1768.79|1762.59|1770.04|1763.84|1770.13|1763.93|1768.75|1762.55|32
1653757530000|2022-05-28 17:05:30|1770.05|1763.85|1770.14|1763.94|1770.14|1763.94|1770.05|1763.85|19
1653757540000|2022-05-28 17:05:40|1770.15|1763.95|1770.19|1763.99|1770.22|1764.02|1770.13|1763.93|15
1653757550000|2022-05-28 17:05:50|1770.15|1763.95|1770.14|1763.94|1770.2|1764|1770.13|1763.93|23
1653757560000|2022-05-28 17:06:00|1770.15|1763.95|1770.3|1764.1|1770.31|1764.11|1770.15|1763.95|30
1653757570000|2022-05-28 17:06:10|1770.37|1764.17|1770.49|1764.29|1770.49|1764.29|1770.34|1764.14|28
1653757580000|2022-05-28 17:06:20|1770.5|1764.3|1770.38|1764.18|1770.5|1764.3|1770.36|1764.16|25
1653757590000|2022-05-28 17:06:30|1770.37|1764.17|1770.5|1764.3|1770.51|1764.31|1770.37|1764.17|22
1653757600000|2022-05-28 17:06:40|1770.51|1764.31|1769.6|1763.4|1770.53|1764.33|1769.51|1763.31|23
1653757610000|2022-05-28 17:06:50|1769.61|1763.41|1770.01|1763.81|1770.02|1763.82|1769.61|1763.41|21
1653757620000|2022-05-28 17:07:00|1770|1763.8|1770.07|1763.87|1770.13|1763.93|1770|1763.8|26
1653757630000|2022-05-28 17:07:10|1770.08|1763.88|1770.12|1763.92|1770.22|1764.02|1770.05|1763.85|19
1653757640000|2022-05-28 17:07:20|1770.14|1763.94|1769.58|1763.38|1770.2|1764|1769.44|1763.24|23
1653757650000|2022-05-28 17:07:30|1769.65|1763.45|1769.77|1763.57|1769.82|1763.62|1769.65|1763.45|24
1653757660000|2022-05-28 17:07:40|1769.76|1763.56|1769.75|1763.55|1769.77|1763.57|1769.73|1763.53|17
1653757670000|2022-05-28 17:07:50|1769.33|1763.13|1766.67|1760.47|1769.33|1763.13|1766.55|1760.35|31
1653757680000|2022-05-28 17:08:00|1766.85|1760.65|1767.06|1760.86|1767.16|1760.96|1766.85|1760.65|25
1653757690000|2022-05-28 17:08:10|1767.07|1760.87|1767.31|1761.11|1767.32|1761.12|1767.02|1760.82|32
1653757700000|2022-05-28 17:08:20|1767.3|1761.1|1767.25|1761.05|1767.43|1761.23|1767.25|1761.05|25
1653757710000|2022-05-28 17:08:30|1767.2|1761|1767.22|1761.02|1767.3|1761.1|1766.92|1760.72|29
1653757720000|2022-05-28 17:08:40|1767.23|1761.03|1766.44|1760.24|1767.27|1761.07|1766.38|1760.18|30
1653757730000|2022-05-28 17:08:50|1766.42|1760.22|1766.43|1760.23|1766.5|1760.3|1766.42|1760.22|26
1653757740000|2022-05-28 17:09:00|1766.41|1760.21|1764.73|1758.53|1766.44|1760.24|1764.73|1758.53|33
1653757750000|2022-05-28 17:09:10|1764.77|1758.57|1764.47|1758.27|1764.77|1758.57|1764.45|1758.25|33
1653757760000|2022-05-28 17:09:20|1764.49|1758.29|1764.41|1758.21|1764.49|1758.29|1764.33|1758.13|32
1653757770000|2022-05-28 17:09:30|1764.38|1758.18|1764.36|1758.16|1764.38|1758.18|1764.34|1758.14|16
1653757780000|2022-05-28 17:09:40|1764.35|1758.15|1765.97|1759.77|1766.03|1759.83|1764.35|1758.15|33
1653757790000|2022-05-28 17:09:50|1766.02|1759.82|1766.24|1760.04|1766.29|1760.09|1765.84|1759.64|30
1653757800000|2022-05-28 17:10:00|1766.23|1760.03|1766.25|1760.05|1766.31|1760.11|1766.13|1759.93|36
1653757810000|2022-05-28 17:10:10|1766.22|1760.02|1766.34|1760.14|1766.36|1760.16|1766.15|1759.95|16
1653757820000|2022-05-28 17:10:20|1766.32|1760.12|1766.75|1760.55|1766.75|1760.55|1766.26|1760.06|33
1653757830000|2022-05-28 17:10:30|1766.68|1760.48|1766.82|1760.62|1766.84|1760.64|1766.66|1760.46|30
1653757840000|2022-05-28 17:10:40|1766.67|1760.47|1768.29|1762.09|1768.29|1762.09|1766.51|1760.31|31
1653757850000|2022-05-28 17:10:50|1768.39|1762.19|1768.6|1762.4|1768.6|1762.4|1768.33|1762.13|25
1653757860000|2022-05-28 17:11:00|1768.59|1762.39|1769.1|1762.9|1769.5|1763.3|1768.59|1762.39|33
1653757870000|2022-05-28 17:11:10|1769.11|1762.91|1769.1|1762.9|1769.21|1763.01|1769.05|1762.85|19
1653757880000|2022-05-28 17:11:20|1769.12|1762.92|1769.03|1762.83|1769.14|1762.94|1769.03|1762.83|19
1653757890000|2022-05-28 17:11:30|1769.06|1762.86|1768.3|1762.1|1769.24|1763.04|1768.26|1762.06|27
1653757900000|2022-05-28 17:11:40|1768.35|1762.15|1768.19|1761.99|1768.35|1762.15|1768.18|1761.98|22
1653757910000|2022-05-28 17:11:50|1768.18|1761.98|1768.27|1762.07|1768.27|1762.07|1768.18|1761.98|17
1653757920000|2022-05-28 17:12:00|1768.32|1762.12|1767.22|1761.02|1768.32|1762.12|1767.22|1761.02|33
1653757930000|2022-05-28 17:12:10|1767.15|1760.95|1767.22|1761.02|1767.25|1761.05|1767.05|1760.85|27
1653757940000|2022-05-28 17:12:20|1767.14|1760.94|1767.09|1760.89|1767.14|1760.94|1766.99|1760.79|27
1653757950000|2022-05-28 17:12:30|1767.08|1760.88|1767.41|1761.21|1767.41|1761.21|1766.72|1760.52|29
1653757960000|2022-05-28 17:12:40|1767.56|1761.36|1767.62|1761.42|1767.64|1761.44|1767.48|1761.28|32
1653757970000|2022-05-28 17:12:50|1767.64|1761.44|1767.66|1761.46|1767.74|1761.54|1767.59|1761.39|31
1653757980000|2022-05-28 17:13:00|1767.67|1761.47|1768.43|1762.23|1768.47|1762.27|1767.66|1761.46|35
1653757990000|2022-05-28 17:13:10|1768.44|1762.24|1768.47|1762.27|1768.5|1762.3|1768.38|1762.18|23
1653758000000|2022-05-28 17:13:20|1768.44|1762.24|1768.82|1762.62|1768.99|1762.79|1768.33|1762.13|22
1653758010000|2022-05-28 17:13:30|1768.83|1762.63|1767.9|1761.7|1769|1762.8|1767.9|1761.7|29
1653758020000|2022-05-28 17:13:40|1767.94|1761.74|1768.03|1761.83|1768.06|1761.86|1767.93|1761.73|26
1653758030000|2022-05-28 17:13:50|1768.18|1761.98|1768.13|1761.93|1768.18|1761.98|1768.05|1761.85|27
1653758040000|2022-05-28 17:14:00|1768.14|1761.94|1768.11|1761.91|1768.15|1761.95|1768.09|1761.89|33
1653758050000|2022-05-28 17:14:10|1768.12|1761.92|1767.72|1761.52|1768.2|1762|1767.66|1761.46|30
1653758060000|2022-05-28 17:14:20|1767.75|1761.55|1767.78|1761.58|1767.87|1761.67|1767.72|1761.52|17
1653758070000|2022-05-28 17:14:30|1767.77|1761.57|1767.83|1761.63|1767.84|1761.64|1767.73|1761.53|15
1653758080000|2022-05-28 17:14:40|1767.82|1761.62|1767.85|1761.65|1767.89|1761.69|1767.74|1761.54|26
1653758090000|2022-05-28 17:14:50|1768.14|1761.94|1768.39|1762.19|1768.39|1762.19|1768.13|1761.93|29
1653758100000|2022-05-28 17:15:00|1768.4|1762.2|1769.6|1763.4|1776.24|1770.04|1768.4|1762.2|37
1653758110000|2022-05-28 17:15:10|1769.42|1763.22|1768.02|1761.82|1770.2|1764|1762.8|1756.6|40
1653758120000|2022-05-28 17:15:20|1768.66|1762.46|1772.38|1766.18|1774.91|1768.71|1768.66|1762.46|40
1653758130000|2022-05-28 17:15:30|1772.25|1766.05|1775.52|1769.32|1776.59|1770.39|1770.57|1764.37|40
1653758140000|2022-05-28 17:15:40|1775.59|1769.39|1779.44|1773.24|1779.61|1773.41|1775.57|1769.37|39
1653758150000|2022-05-28 17:15:50|1779.37|1773.17|1784.51|1778.31|1784.63|1778.43|1778.97|1772.77|38
1653758160000|2022-05-28 17:16:00|1784.83|1778.63|1790.81|1784.61|1791.91|1785.71|1784.77|1778.57|40
1653758170000|2022-05-28 17:16:10|1791.08|1784.88|1786.09|1779.89|1791.68|1785.48|1785.6|1779.4|40
1653758180000|2022-05-28 17:16:20|1785.97|1779.77|1785.29|1779.09|1787.53|1781.33|1785.2|1779|40
1653758190000|2022-05-28 17:16:30|1784.92|1778.72|1784.63|1778.43|1784.92|1778.72|1782.51|1776.31|37
1653758200000|2022-05-28 17:16:40|1784.77|1778.57|1787.65|1781.45|1787.68|1781.48|1784.46|1778.26|40
1653758210000|2022-05-28 17:16:50|1787.85|1781.65|1784.25|1778.05|1788.33|1782.13|1784.25|1778.05|38
1653758220000|2022-05-28 17:17:00|1784.12|1777.92|1782.14|1775.94|1784.12|1777.92|1780.57|1774.37|40
1653758230000|2022-05-28 17:17:10|1782.27|1776.07|1781.12|1774.92|1782.44|1776.24|1780.57|1774.37|35
1653758240000|2022-05-28 17:17:20|1781.13|1774.93|1782.58|1776.38|1783.15|1776.95|1781.13|1774.93|38
1653758250000|2022-05-28 17:17:30|1782.53|1776.33|1783.26|1777.06|1783.48|1777.28|1782.51|1776.31|32
1653758260000|2022-05-28 17:17:40|1783.27|1777.07|1781.38|1775.18|1784.39|1778.19|1781.06|1774.86|35
1653758270000|2022-05-28 17:17:50|1781.39|1775.19|1780.54|1774.34|1781.69|1775.49|1780.32|1774.12|36
1653758280000|2022-05-28 17:18:00|1780.57|1774.37|1781.31|1775.11|1781.44|1775.24|1779.38|1773.18|37
1653758290000|2022-05-28 17:18:10|1781.3|1775.1|1780.66|1774.46|1781.92|1775.72|1780.66|1774.46|36
1653758300000|2022-05-28 17:18:20|1780.65|1774.45|1779.71|1773.51|1780.67|1774.47|1779.36|1773.16|37
1653758310000|2022-05-28 17:18:30|1779.67|1773.47|1778.42|1772.22|1779.67|1773.47|1778.42|1772.22|36
1653758320000|2022-05-28 17:18:40|1778.4|1772.2|1778.54|1772.34|1779.07|1772.87|1778.37|1772.17|35
1653758330000|2022-05-28 17:18:50|1778.56|1772.36|1780.57|1774.37|1780.8|1774.6|1778.56|1772.36|34
1653758340000|2022-05-28 17:19:00|1780.53|1774.33|1781.1|1774.9|1781.1|1774.9|1780.13|1773.93|37
1653758350000|2022-05-28 17:19:10|1781.04|1774.84|1781.89|1775.69|1782.52|1776.32|1780.83|1774.63|37
1653758360000|2022-05-28 17:19:20|1781.76|1775.56|1782.02|1775.82|1782.04|1775.84|1781.07|1774.87|39
1653758370000|2022-05-28 17:19:30|1782.28|1776.08|1780.8|1774.6|1782.34|1776.14|1780.74|1774.54|30
1653758380000|2022-05-28 17:19:40|1780.81|1774.61|1780.59|1774.39|1780.81|1774.61|1780.25|1774.05|33
1653758390000|2022-05-28 17:19:50|1780.77|1774.57|1779.73|1773.53|1781.31|1775.11|1779.69|1773.49|33
1653758400000|2022-05-28 17:20:00|1779.74|1773.54|1778.75|1772.55|1779.74|1773.54|1778.67|1772.47|32
1653758410000|2022-05-28 17:20:10|1778.73|1772.53|1780.35|1774.15|1780.53|1774.33|1778.69|1772.49|33
1653758420000|2022-05-28 17:20:20|1780.36|1774.16|1780.84|1774.64|1780.84|1774.64|1780.25|1774.05|34
1653758430000|2022-05-28 17:20:30|1780.85|1774.65|1780.33|1774.13|1780.9|1774.7|1780.33|1774.13|32
1653758440000|2022-05-28 17:20:40|1780.34|1774.14|1779.89|1773.69|1780.38|1774.18|1779.72|1773.52|32
1653758450000|2022-05-28 17:20:50|1779.93|1773.73|1779.12|1772.92|1779.96|1773.76|1778.85|1772.65|28
1653758460000|2022-05-28 17:21:00|1779.19|1772.99|1780.09|1773.89|1780.09|1773.89|1779.15|1772.95|34
1653758470000|2022-05-28 17:21:10|1780.03|1773.83|1780.03|1773.83|1780.11|1773.91|1779.8|1773.6|31
1653758480000|2022-05-28 17:21:20|1780.04|1773.84|1780.27|1774.07|1780.38|1774.18|1779.6|1773.4|34
1653758490000|2022-05-28 17:21:30|1780.32|1774.12|1780.82|1774.62|1780.86|1774.66|1780.27|1774.07|33
1653758500000|2022-05-28 17:21:40|1780.76|1774.56|1781.19|1774.99|1781.28|1775.08|1780.71|1774.51|35
1653758510000|2022-05-28 17:21:50|1781.21|1775.01|1782.21|1776.01|1782.21|1776.01|1781.12|1774.92|32
1653758520000|2022-05-28 17:22:00|1782.17|1775.97|1781.95|1775.75|1782.28|1776.08|1779.96|1773.76|34
1653758530000|2022-05-28 17:22:10|1781.63|1775.43|1780.1|1773.9|1781.63|1775.43|1780.1|1773.9|34
1653758540000|2022-05-28 17:22:20|1780.09|1773.89|1779.72|1773.52|1780.14|1773.94|1779.43|1773.23|31
1653758550000|2022-05-28 17:22:30|1779.59|1773.39|1779.69|1773.49|1779.88|1773.68|1778.8|1772.6|38
1653758560000|2022-05-28 17:22:40|1779.68|1773.48|1779.35|1773.15|1779.68|1773.48|1779.23|1773.03|35
1653758570000|2022-05-28 17:22:50|1779.37|1773.17|1779.02|1772.82|1779.56|1773.36|1777.76|1771.56|36
1653758580000|2022-05-28 17:23:00|1779.01|1772.81|1779.39|1773.19|1780.11|1773.91|1779.01|1772.81|34
1653758590000|2022-05-28 17:23:10|1779.15|1772.95|1777.43|1771.23|1779.15|1772.95|1777.3|1771.1|37
1653758600000|2022-05-28 17:23:20|1777.27|1771.07|1774.14|1767.94|1777.35|1771.15|1774.14|1767.94|35
1653758610000|2022-05-28 17:23:30|1774.12|1767.92|1773.09|1766.89|1774.12|1767.92|1772.89|1766.69|38
1653758620000|2022-05-28 17:23:40|1773.04|1766.84|1775.38|1769.18|1775.4|1769.2|1773.04|1766.84|38
1653758630000|2022-05-28 17:23:50|1775.36|1769.16|1775.16|1768.96|1775.76|1769.56|1775.14|1768.94|36
1653758640000|2022-05-28 17:24:00|1775.17|1768.97|1773.81|1767.61|1775.17|1768.97|1773.8|1767.6|36
1653758650000|2022-05-28 17:24:10|1773.79|1767.59|1773.31|1767.11|1773.79|1767.59|1773.18|1766.98|30
1653758660000|2022-05-28 17:24:20|1773.34|1767.14|1773.36|1767.16|1774.42|1768.22|1773.34|1767.14|34
1653758670000|2022-05-28 17:24:30|1773.37|1767.17|1772.84|1766.64|1773.39|1767.19|1772.84|1766.64|30
1653758680000|2022-05-28 17:24:40|1772.77|1766.57|1771.03|1764.83|1772.77|1766.57|1771.02|1764.82|39
1653758690000|2022-05-28 17:24:50|1771|1764.8|1772.4|1766.2|1772.4|1766.2|1770.86|1764.66|39
1653758700000|2022-05-28 17:25:00|1772.6|1766.4|1772.53|1766.33|1772.97|1766.77|1771.9|1765.7|36
1653758710000|2022-05-28 17:25:10|1772.52|1766.32|1771.09|1764.89|1772.78|1766.58|1771.08|1764.88|32
1653758720000|2022-05-28 17:25:20|1771.16|1764.96|1771.57|1765.37|1772.19|1765.99|1771.15|1764.95|34
1653758730000|2022-05-28 17:25:30|1771.48|1765.28|1770.63|1764.43|1771.55|1765.35|1770.43|1764.23|33
1653758740000|2022-05-28 17:25:40|1770.47|1764.27|1771.16|1764.96|1771.39|1765.19|1770.11|1763.91|35
1653758750000|2022-05-28 17:25:50|1771.15|1764.95|1771.41|1765.21|1771.51|1765.31|1770.88|1764.68|30
1653758760000|2022-05-28 17:26:00|1771.43|1765.23|1772.07|1765.87|1772.09|1765.89|1771.43|1765.23|32
1653758770000|2022-05-28 17:26:10|1772.04|1765.84|1771.37|1765.17|1772.04|1765.84|1771.21|1765.01|34
1653758780000|2022-05-28 17:26:20|1771.35|1765.15|1770.63|1764.43|1771.55|1765.35|1770.63|1764.43|36
1653758790000|2022-05-28 17:26:30|1770.61|1764.41|1770.01|1763.81|1770.71|1764.51|1770.01|1763.81|30
1653758800000|2022-05-28 17:26:40|1770.02|1763.82|1770.6|1764.4|1770.6|1764.4|1769.98|1763.78|33
1653758810000|2022-05-28 17:26:50|1770.61|1764.41|1770.86|1764.66|1770.92|1764.72|1770.53|1764.33|28
1653758820000|2022-05-28 17:27:00|1770.94|1764.74|1771.03|1764.83|1771.05|1764.85|1770.89|1764.69|27
1653758830000|2022-05-28 17:27:10|1771.04|1764.84|1771.16|1764.96|1771.33|1765.13|1770.96|1764.76|33
1653758840000|2022-05-28 17:27:20|1771.14|1764.94|1771.27|1765.07|1771.28|1765.08|1771.12|1764.92|22
1653758850000|2022-05-28 17:27:30|1771.29|1765.09|1771.35|1765.15|1771.36|1765.16|1771.24|1765.04|30
1653758860000|2022-05-28 17:27:40|1771.34|1765.14|1770.46|1764.26|1771.34|1765.14|1770.42|1764.22|31
1653758870000|2022-05-28 17:27:50|1770.47|1764.27|1770.52|1764.32|1770.56|1764.36|1770.45|1764.25|28
1653758880000|2022-05-28 17:28:00|1770.53|1764.33|1770.62|1764.42|1770.62|1764.42|1770.53|1764.33|25
1653758890000|2022-05-28 17:28:10|1770.6|1764.4|1770.21|1764.01|1770.93|1764.73|1770.21|1764.01|32
1653758900000|2022-05-28 17:28:20|1770.22|1764.02|1768.16|1761.96|1770.23|1764.03|1768.16|1761.96|32
1653758910000|2022-05-28 17:28:30|1768.17|1761.97|1769.18|1762.98|1769.64|1763.44|1768.11|1761.91|30
1653758920000|2022-05-28 17:28:40|1769.25|1763.05|1770.18|1763.98|1770.18|1763.98|1769.25|1763.05|30
1653758930000|2022-05-28 17:28:50|1770.19|1763.99|1770.94|1764.74|1770.94|1764.74|1770.18|1763.98|36
1653758940000|2022-05-28 17:29:00|1770.95|1764.75|1774.33|1768.13|1774.33|1768.13|1770.93|1764.73|36
1653758950000|2022-05-28 17:29:10|1774.09|1767.89|1774.93|1768.73|1775.12|1768.92|1773.99|1767.79|36
1653758960000|2022-05-28 17:29:20|1774.91|1768.71|1773.85|1767.65|1774.95|1768.75|1773.83|1767.63|28
1653758970000|2022-05-28 17:29:30|1773.87|1767.67|1774.16|1767.96|1774.16|1767.96|1772.82|1766.62|34
1653758980000|2022-05-28 17:29:40|1774.34|1768.14|1774.42|1768.22|1774.42|1768.22|1774.18|1767.98|31
1653758990000|2022-05-28 17:29:50|1774.47|1768.27|1774.89|1768.69|1774.9|1768.7|1774.47|1768.27|32
1653759000000|2022-05-28 17:30:00|1774.8|1768.6|1774.29|1768.09|1774.8|1768.6|1773.07|1766.87|35
1653759010000|2022-05-28 17:30:10|1774.34|1768.14|1774.59|1768.39|1774.88|1768.68|1774.21|1768.01|36
1653759020000|2022-05-28 17:30:20|1774.63|1768.43|1775.81|1769.61|1775.85|1769.65|1774.21|1768.01|29
1653759030000|2022-05-28 17:30:30|1775.8|1769.6|1775.97|1769.77|1776.03|1769.83|1775.2|1769|36
1653759040000|2022-05-28 17:30:40|1776|1769.8|1776.16|1769.96|1776.19|1769.99|1775.96|1769.76|25
1653759050000|2022-05-28 17:30:50|1776.17|1769.97|1775.89|1769.69|1776.99|1770.79|1775.87|1769.67|37
1653759060000|2022-05-28 17:31:00|1775.91|1769.71|1776.49|1770.29|1776.49|1770.29|1775.82|1769.62|32
1653759070000|2022-05-28 17:31:10|1776.46|1770.26|1776.62|1770.42|1776.86|1770.66|1776.3|1770.1|33
1653759080000|2022-05-28 17:31:20|1776.76|1770.56|1776.84|1770.64|1777.33|1771.13|1776.76|1770.56|24
1653759090000|2022-05-28 17:31:30|1776.86|1770.66|1776.39|1770.19|1776.88|1770.68|1776.21|1770.01|27
1653759100000|2022-05-28 17:31:40|1776.41|1770.21|1776.1|1769.9|1776.45|1770.25|1776.09|1769.89|30
1653759110000|2022-05-28 17:31:50|1775.99|1769.79|1775.24|1769.04|1776.03|1769.83|1775.24|1769.04|30
1653759120000|2022-05-28 17:32:00|1775.25|1769.05|1775.26|1769.06|1775.31|1769.11|1775.2|1769|30
1653759130000|2022-05-28 17:32:10|1775.28|1769.08|1775.3|1769.1|1775.34|1769.14|1775.28|1769.08|19
1653759140000|2022-05-28 17:32:20|1775.31|1769.11|1776.32|1770.12|1776.33|1770.13|1775.31|1769.11|27
1653759150000|2022-05-28 17:32:30|1776.33|1770.13|1776.37|1770.17|1776.37|1770.17|1775.87|1769.67|30
1653759160000|2022-05-28 17:32:40|1776.46|1770.26|1777.26|1771.06|1777.26|1771.06|1776.36|1770.16|34
1653759170000|2022-05-28 17:32:50|1777.29|1771.09|1777.36|1771.16|1777.37|1771.17|1777.27|1771.07|21
1653759180000|2022-05-28 17:33:00|1777.37|1771.17|1777.48|1771.28|1777.74|1771.54|1777.31|1771.11|30
1653759190000|2022-05-28 17:33:10|1777.5|1771.3|1777.42|1771.22|1777.57|1771.37|1777.41|1771.21|30
1653759200000|2022-05-28 17:33:20|1777.41|1771.21|1777.39|1771.19|1777.47|1771.27|1777.35|1771.15|20
1653759210000|2022-05-28 17:33:30|1777.4|1771.2|1777.41|1771.21|1777.51|1771.31|1777.33|1771.13|26
1653759220000|2022-05-28 17:33:40|1777.43|1771.23|1777.61|1771.41|1777.61|1771.41|1777.43|1771.23|22
1653759230000|2022-05-28 17:33:50|1777.67|1771.47|1777.52|1771.32|1777.67|1771.47|1777.51|1771.31|28
1653759240000|2022-05-28 17:34:00|1777.55|1771.35|1776.27|1770.07|1777.55|1771.35|1776.19|1769.99|33
1653759250000|2022-05-28 17:34:10|1776.28|1770.08|1775.62|1769.42|1776.31|1770.11|1775.58|1769.38|33
1653759260000|2022-05-28 17:34:20|1775.53|1769.33|1773.8|1767.6|1775.62|1769.42|1773.8|1767.6|33
1653759270000|2022-05-28 17:34:30|1773.79|1767.59|1774.51|1768.31|1774.63|1768.43|1773.15|1766.95|33
1653759280000|2022-05-28 17:34:40|1774.5|1768.3|1776.29|1770.09|1776.33|1770.13|1774.47|1768.27|35
1653759290000|2022-05-28 17:34:50|1776.3|1770.1|1776.32|1770.12|1776.32|1770.12|1776.22|1770.02|24
1653759300000|2022-05-28 17:35:00|1776.37|1770.17|1776.28|1770.08|1776.37|1770.17|1776.25|1770.05|14
1653759310000|2022-05-28 17:35:10|1776.3|1770.1|1776.92|1770.72|1776.92|1770.72|1776.25|1770.05|22
1653759320000|2022-05-28 17:35:20|1776.94|1770.74|1778.13|1771.93|1778.15|1771.95|1776.94|1770.74|21
1653759330000|2022-05-28 17:35:30|1778.11|1771.91|1777.48|1771.28|1778.11|1771.91|1777.26|1771.06|26
1653759340000|2022-05-28 17:35:40|1777.49|1771.29|1777.45|1771.25|1777.49|1771.29|1777.38|1771.18|21
1653759350000|2022-05-28 17:35:50|1777.43|1771.23|1777.5|1771.3|1777.5|1771.3|1777.4|1771.2|23
1653759360000|2022-05-28 17:36:00|1777.48|1771.28|1777.47|1771.27|1777.53|1771.33|1777.41|1771.21|24
1653759370000|2022-05-28 17:36:10|1777.51|1771.31|1777.64|1771.44|1777.64|1771.44|1777.49|1771.29|28
1653759380000|2022-05-28 17:36:20|1777.59|1771.39|1777.56|1771.36|1777.62|1771.42|1777.56|1771.36|21
1653759390000|2022-05-28 17:36:30|1777.55|1771.35|1778.06|1771.86|1778.1|1771.9|1777.55|1771.35|27
1653759400000|2022-05-28 17:36:40|1778.07|1771.87|1777.77|1771.57|1778.08|1771.88|1777.66|1771.46|30
1653759410000|2022-05-28 17:36:50|1777.8|1771.6|1777.79|1771.59|1777.83|1771.63|1777.74|1771.54|26
1653759420000|2022-05-28 17:37:00|1777.77|1771.57|1775.82|1769.62|1777.89|1771.69|1775.82|1769.62|29
1653759430000|2022-05-28 17:37:10|1775.83|1769.63|1775.66|1769.46|1776.04|1769.84|1775.66|1769.46|32
1653759440000|2022-05-28 17:37:20|1775.65|1769.45|1775.11|1768.91|1775.65|1769.45|1775.1|1768.9|26
1653759450000|2022-05-28 17:37:30|1775.13|1768.93|1774.87|1768.67|1775.13|1768.93|1774.76|1768.56|32
1653759460000|2022-05-28 17:37:40|1774.88|1768.68|1774.83|1768.63|1774.88|1768.68|1774.74|1768.54|28
1653759470000|2022-05-28 17:37:50|1774.85|1768.65|1774.86|1768.66|1775.45|1769.25|1774.84|1768.64|25
1653759480000|2022-05-28 17:38:00|1774.85|1768.65|1774.64|1768.44|1774.85|1768.65|1774.1|1767.9|30
1653759490000|2022-05-28 17:38:10|1774.63|1768.43|1774.41|1768.21|1774.68|1768.48|1774.4|1768.2|26
1653759500000|2022-05-28 17:38:20|1774.4|1768.2|1774.44|1768.24|1774.5|1768.3|1774.37|1768.17|25
1653759510000|2022-05-28 17:38:30|1774.39|1768.19|1773.7|1767.5|1774.39|1768.19|1773.7|1767.5|28
1653759520000|2022-05-28 17:38:40|1773.64|1767.44|1773.52|1767.32|1773.66|1767.46|1773.47|1767.27|20
1653759530000|2022-05-28 17:38:50|1773.51|1767.31|1773.52|1767.32|1773.67|1767.47|1773.51|1767.31|25
1653759540000|2022-05-28 17:39:00|1773.53|1767.33|1775.45|1769.25|1775.45|1769.25|1773.46|1767.26|29
1653759550000|2022-05-28 17:39:10|1775.59|1769.39|1774.72|1768.52|1775.83|1769.63|1774.72|1768.52|31
1653759560000|2022-05-28 17:39:20|1774.74|1768.54|1774.64|1768.44|1774.79|1768.59|1774.58|1768.38|24
1653759570000|2022-05-28 17:39:30|1774.69|1768.49|1774.77|1768.57|1774.77|1768.57|1774.6|1768.4|26
1653759580000|2022-05-28 17:39:40|1774.78|1768.58|1772.96|1766.76|1774.78|1768.58|1772.93|1766.73|25
1653759590000|2022-05-28 17:39:50|1772.95|1766.75|1772.84|1766.64|1773.2|1767|1772.68|1766.48|33
1653759600000|2022-05-28 17:40:00|1772.83|1766.63|1773.11|1766.91|1773.11|1766.91|1772.24|1766.04|28
1653759610000|2022-05-28 17:40:10|1773.08|1766.88|1774.29|1768.09|1774.29|1768.09|1772.94|1766.74|33
1653759620000|2022-05-28 17:40:20|1774.24|1768.04|1775.1|1768.9|1775.13|1768.93|1774.14|1767.94|27
1653759630000|2022-05-28 17:40:30|1775.12|1768.92|1775.07|1768.87|1775.12|1768.92|1774.97|1768.77|24
1653759640000|2022-05-28 17:40:40|1775.06|1768.86|1775.05|1768.85|1775.09|1768.89|1775.03|1768.83|26
1653759650000|2022-05-28 17:40:50|1774.87|1768.67|1774.55|1768.35|1774.97|1768.77|1774.52|1768.32|25
1653759660000|2022-05-28 17:41:00|1774.56|1768.36|1775.66|1769.46|1775.69|1769.49|1774.53|1768.33|29
1653759670000|2022-05-28 17:41:10|1775.46|1769.26|1775.61|1769.41|1775.61|1769.41|1775.3|1769.1|29
1653759680000|2022-05-28 17:41:20|1775.6|1769.4|1776.45|1770.25|1776.5|1770.3|1775.6|1769.4|27
1653759690000|2022-05-28 17:41:30|1776.46|1770.26|1776.47|1770.27|1776.51|1770.31|1776.45|1770.25|26
1653759700000|2022-05-28 17:41:40|1776.46|1770.26|1775.98|1769.78|1776.48|1770.28|1775.94|1769.74|33
1653759710000|2022-05-28 17:41:50|1775.99|1769.79|1775.9|1769.7|1775.99|1769.79|1775.88|1769.68|21
1653759720000|2022-05-28 17:42:00|1775.88|1769.68|1775.93|1769.73|1775.93|1769.73|1775.87|1769.67|15
1653759730000|2022-05-28 17:42:10|1775.9|1769.7|1775.47|1769.27|1775.98|1769.78|1775.45|1769.25|27
1653759740000|2022-05-28 17:42:20|1775.48|1769.28|1775.65|1769.45|1775.71|1769.51|1775.38|1769.18|25
1653759750000|2022-05-28 17:42:30|1775.64|1769.44|1775.56|1769.36|1775.67|1769.47|1775.54|1769.34|23
1653759760000|2022-05-28 17:42:40|1775.55|1769.35|1775.58|1769.38|1775.58|1769.38|1775.48|1769.28|11
1653759770000|2022-05-28 17:42:50|1775.55|1769.35|1775.59|1769.39|1775.66|1769.46|1775.55|1769.35|20
1653759780000|2022-05-28 17:43:00|1775.56|1769.36|1775.61|1769.41|1775.64|1769.44|1775.51|1769.31|26
1653759790000|2022-05-28 17:43:10|1775.62|1769.42|1776.48|1770.28|1776.48|1770.28|1775.62|1769.42|29
1653759800000|2022-05-28 17:43:20|1776.47|1770.27|1776.74|1770.54|1776.79|1770.59|1776.47|1770.27|22
1653759810000|2022-05-28 17:43:30|1776.77|1770.57|1777.2|1771|1777.24|1771.04|1776.7|1770.5|20
1653759820000|2022-05-28 17:43:40|1777.32|1771.12|1777.24|1771.04|1777.48|1771.28|1777.15|1770.95|28
1653759830000|2022-05-28 17:43:50|1777.23|1771.03|1777.27|1771.07|1777.29|1771.09|1777.21|1771.01|25
1653759840000|2022-05-28 17:44:00|1777.24|1771.04|1777.41|1771.21|1777.54|1771.34|1777.22|1771.02|25
1653759850000|2022-05-28 17:44:10|1777.37|1771.17|1777.37|1771.17|1777.42|1771.22|1777.29|1771.09|23
1653759860000|2022-05-28 17:44:20|1777.36|1771.16|1777.35|1771.15|1777.4|1771.2|1777.34|1771.14|15
1653759870000|2022-05-28 17:44:30|1777.36|1771.16|1776.92|1770.72|1777.56|1771.36|1776.92|1770.72|22
1653759880000|2022-05-28 17:44:40|1776.95|1770.75|1777.09|1770.89|1777.11|1770.91|1776.94|1770.74|14
1653759890000|2022-05-28 17:44:50|1777.1|1770.9|1777.2|1771|1777.27|1771.07|1777.02|1770.82|16
1653759900000|2022-05-28 17:45:00|1777.21|1771.01|1777.94|1771.74|1777.94|1771.74|1777.2|1771|25
1653759910000|2022-05-28 17:45:10|1777.99|1771.79|1777.69|1771.49|1778.01|1771.81|1777.56|1771.36|22
1653759920000|2022-05-28 17:45:20|1777.68|1771.48|1777.91|1771.71|1777.95|1771.75|1777.68|1771.48|24
1653759930000|2022-05-28 17:45:30|1777.92|1771.72|1778.06|1771.86|1778.1|1771.9|1777.92|1771.72|14
1653759940000|2022-05-28 17:45:40|1778.13|1771.93|1778.05|1771.85|1778.16|1771.96|1778.02|1771.82|23
1653759950000|2022-05-28 17:45:50|1778.04|1771.84|1778.01|1771.81|1778.08|1771.88|1778.01|1771.81|20
1653759960000|2022-05-28 17:46:00|1778.02|1771.82|1779.36|1773.16|1779.47|1773.27|1778.02|1771.82|26
1653759970000|2022-05-28 17:46:10|1779.34|1773.14|1779.35|1773.15|1779.35|1773.15|1779.02|1772.82|32
1653759980000|2022-05-28 17:46:20|1779.38|1773.18|1779.1|1772.9|1779.48|1773.28|1779.08|1772.88|28
1653759990000|2022-05-28 17:46:30|1779.08|1772.88|1777.84|1771.64|1779.08|1772.88|1777.46|1771.26|28
1653760000000|2022-05-28 17:46:40|1777.85|1771.65|1777.54|1771.34|1777.95|1771.75|1777.53|1771.33|30
1653760010000|2022-05-28 17:46:50|1777.57|1771.37|1777.5|1771.3|1777.58|1771.38|1777.22|1771.02|28
1653760020000|2022-05-28 17:47:00|1777.52|1771.32|1776.9|1770.7|1777.56|1771.36|1776.9|1770.7|29
1653760030000|2022-05-28 17:47:10|1776.91|1770.71|1776.25|1770.05|1777.02|1770.82|1776.16|1769.96|32
1653760040000|2022-05-28 17:47:20|1776.21|1770.01|1775.99|1769.79|1776.21|1770.01|1775.99|1769.79|29
1653760050000|2022-05-28 17:47:30|1775.98|1769.78|1776.01|1769.81|1776.04|1769.84|1775.98|1769.78|20
1653760060000|2022-05-28 17:47:40|1776.02|1769.82|1776.4|1770.2|1776.46|1770.26|1775.94|1769.74|27
1653760070000|2022-05-28 17:47:50|1776.41|1770.21|1776.61|1770.41|1776.63|1770.43|1776.36|1770.16|28
1653760080000|2022-05-28 17:48:00|1776.7|1770.5|1776.78|1770.58|1776.78|1770.58|1776.47|1770.27|30
1653760090000|2022-05-28 17:48:10|1776.75|1770.55|1776.01|1769.81|1776.75|1770.55|1775.99|1769.79|31
1653760100000|2022-05-28 17:48:20|1776.03|1769.83|1774.77|1768.57|1776.1|1769.9|1774.77|1768.57|28
1653760110000|2022-05-28 17:48:30|1774.79|1768.59|1774.61|1768.41|1774.8|1768.6|1774.61|1768.41|24
1653760120000|2022-05-28 17:48:40|1774.37|1768.17|1774.53|1768.33|1774.61|1768.41|1774.32|1768.12|31
1653760130000|2022-05-28 17:48:50|1774.54|1768.34|1776.3|1770.1|1776.37|1770.17|1774.54|1768.34|33
1653760140000|2022-05-28 17:49:00|1776.31|1770.11|1775.7|1769.5|1776.36|1770.16|1775.7|1769.5|21
1653760150000|2022-05-28 17:49:10|1775.72|1769.52|1776.48|1770.28|1776.56|1770.36|1775.7|1769.5|34
1653760160000|2022-05-28 17:49:20|1776.49|1770.29|1776.6|1770.4|1776.67|1770.47|1776.49|1770.29|27
1653760170000|2022-05-28 17:49:30|1776.59|1770.39|1776.48|1770.28|1776.6|1770.4|1776.42|1770.22|21
1653760180000|2022-05-28 17:49:40|1776.49|1770.29|1776.48|1770.28|1776.52|1770.32|1776.47|1770.27|23
1653760190000|2022-05-28 17:49:50|1776.51|1770.31|1776.71|1770.51|1776.83|1770.63|1776.51|1770.31|17
1653760200000|2022-05-28 17:50:00|1776.6|1770.4|1776.74|1770.54|1776.77|1770.57|1776.44|1770.24|31
1653760210000|2022-05-28 17:50:10|1776.73|1770.53|1776.42|1770.22|1776.75|1770.55|1776.4|1770.2|22
1653760220000|2022-05-28 17:50:20|1776.41|1770.21|1776.18|1769.98|1776.41|1770.21|1776.16|1769.96|15
1653760230000|2022-05-28 17:50:30|1776.24|1770.04|1775.96|1769.76|1776.29|1770.09|1775.94|1769.74|20
1653760240000|2022-05-28 17:50:40|1775.94|1769.74|1776.11|1769.91|1776.16|1769.96|1775.89|1769.69|25
1653760250000|2022-05-28 17:50:50|1776.13|1769.93|1775.99|1769.79|1776.13|1769.93|1775.99|1769.79|23
1653760260000|2022-05-28 17:51:00|1776|1769.8|1776.07|1769.87|1776.1|1769.9|1775.98|1769.78|22
1653760270000|2022-05-28 17:51:10|1776.08|1769.88|1776.1|1769.9|1776.14|1769.94|1776.05|1769.85|19
1653760280000|2022-05-28 17:51:20|1776.09|1769.89|1776.11|1769.91|1776.14|1769.94|1776.08|1769.88|19
1653760290000|2022-05-28 17:51:30|1776.13|1769.93|1775.45|1769.25|1776.13|1769.93|1775.37|1769.17|29
1653760300000|2022-05-28 17:51:40|1775.46|1769.26|1774.93|1768.73|1775.46|1769.26|1774.93|1768.73|22
1653760310000|2022-05-28 17:51:50|1774.73|1768.53|1773.96|1767.76|1774.73|1768.53|1773.92|1767.72|33
1653760320000|2022-05-28 17:52:00|1773.97|1767.77|1775.12|1768.92|1775.77|1769.57|1773.73|1767.53|27
1653760330000|2022-05-28 17:52:10|1774.95|1768.75|1775.23|1769.03|1775.23|1769.03|1774.73|1768.53|31
1653760340000|2022-05-28 17:52:20|1775.22|1769.02|1775.26|1769.06|1775.29|1769.09|1775.15|1768.95|21
1653760350000|2022-05-28 17:52:30|1775.27|1769.07|1775.14|1768.94|1775.29|1769.09|1775.12|1768.92|20
1653760360000|2022-05-28 17:52:40|1775.15|1768.95|1774.77|1768.57|1775.26|1769.06|1774.74|1768.54|26
1653760370000|2022-05-28 17:52:50|1774.79|1768.59|1774.83|1768.63|1774.9|1768.7|1774.76|1768.56|25
1653760380000|2022-05-28 17:53:00|1774.88|1768.68|1776.76|1770.56|1776.8|1770.6|1774.88|1768.68|26
1653760390000|2022-05-28 17:53:10|1776.77|1770.57|1776.76|1770.56|1776.88|1770.68|1776.76|1770.56|22
1653760400000|2022-05-28 17:53:20|1776.77|1770.57|1776.75|1770.55|1776.88|1770.68|1776.75|1770.55|30
1653760410000|2022-05-28 17:53:30|1776.59|1770.39|1776.77|1770.57|1776.77|1770.57|1776.59|1770.39|26
1653760420000|2022-05-28 17:53:40|1776.76|1770.56|1776.53|1770.33|1776.79|1770.59|1776.39|1770.19|30
1653760430000|2022-05-28 17:53:50|1776.52|1770.32|1774.58|1768.38|1776.74|1770.54|1774.5|1768.3|31
1653760440000|2022-05-28 17:54:00|1774.59|1768.39|1774.58|1768.38|1774.65|1768.45|1774.52|1768.32|22
1653760450000|2022-05-28 17:54:10|1774.56|1768.36|1774.94|1768.74|1775.07|1768.87|1774.56|1768.36|25
1653760460000|2022-05-28 17:54:20|1774.93|1768.73|1774.44|1768.24|1775.07|1768.87|1774.44|1768.24|28
1653760470000|2022-05-28 17:54:30|1774.47|1768.27|1775.16|1768.96|1775.16|1768.96|1774.31|1768.11|29
1653760480000|2022-05-28 17:54:40|1775.13|1768.93|1775.23|1769.03|1775.26|1769.06|1775.04|1768.84|14
1653760490000|2022-05-28 17:54:50|1775.26|1769.06|1775.29|1769.09|1775.32|1769.12|1775.25|1769.05|19
1653760500000|2022-05-28 17:55:00|1775.28|1769.08|1775.35|1769.15|1775.38|1769.18|1775.23|1769.03|23
1653760510000|2022-05-28 17:55:10|1775.32|1769.12|1775.4|1769.2|1775.46|1769.26|1775.31|1769.11|24
1653760520000|2022-05-28 17:55:20|1775.39|1769.19|1775.67|1769.47|1775.67|1769.47|1775.39|1769.19|22
1653760530000|2022-05-28 17:55:30|1775.65|1769.45|1775.62|1769.42|1775.65|1769.45|1775.49|1769.29|29
1653760540000|2022-05-28 17:55:40|1775.61|1769.41|1775.6|1769.4|1775.67|1769.47|1775.59|1769.39|19
1653760550000|2022-05-28 17:55:50|1775.61|1769.41|1775.75|1769.55|1775.93|1769.73|1775.61|1769.41|25
1653760560000|2022-05-28 17:56:00|1775.76|1769.56|1775.72|1769.52|1775.79|1769.59|1775.28|1769.08|29
1653760570000|2022-05-28 17:56:10|1775.73|1769.53|1775.73|1769.53|1775.75|1769.55|1775.7|1769.5|16
1653760580000|2022-05-28 17:56:20|1775.71|1769.51|1776.39|1770.19|1776.39|1770.19|1775.71|1769.51|22
1653760590000|2022-05-28 17:56:30|1776.47|1770.27|1776.56|1770.36|1776.61|1770.41|1776.14|1769.94|32
1653760600000|2022-05-28 17:56:40|1776.61|1770.41|1777.08|1770.88|1777.28|1771.08|1776.61|1770.41|24
1653760610000|2022-05-28 17:56:50|1777.07|1770.87|1777.86|1771.66|1777.92|1771.72|1777.07|1770.87|31
1653760620000|2022-05-28 17:57:00|1777.85|1771.65|1777.86|1771.66|1777.91|1771.71|1777.52|1771.32|30
1653760630000|2022-05-28 17:57:10|1777.84|1771.64|1777.63|1771.43|1777.89|1771.69|1777.58|1771.38|30
1653760640000|2022-05-28 17:57:20|1777.7|1771.5|1778.63|1772.43|1778.63|1772.43|1777.66|1771.46|27
1653760650000|2022-05-28 17:57:30|1778.61|1772.41|1779.19|1772.99|1779.24|1773.04|1778.56|1772.36|28
1653760660000|2022-05-28 17:57:40|1779.36|1773.16|1778.41|1772.21|1779.38|1773.18|1778.35|1772.15|31
1653760670000|2022-05-28 17:57:50|1778.44|1772.24|1778.59|1772.39|1778.72|1772.52|1778.04|1771.84|30
1653760680000|2022-05-28 17:58:00|1778.6|1772.4|1778.6|1772.4|1778.61|1772.41|1778.57|1772.37|14
1653760690000|2022-05-28 17:58:10|1778.61|1772.41|1777.85|1771.65|1778.67|1772.47|1777.83|1771.63|28
1653760700000|2022-05-28 17:58:20|1777.86|1771.66|1778.07|1771.87|1778.14|1771.94|1777.84|1771.64|25
1653760710000|2022-05-28 17:58:30|1778.08|1771.88|1777.65|1771.45|1778.17|1771.97|1777.63|1771.43|29
1653760720000|2022-05-28 17:58:40|1777.66|1771.46|1777.79|1771.59|1778.07|1771.87|1777.62|1771.42|32
1653760730000|2022-05-28 17:58:50|1777.82|1771.62|1777.93|1771.73|1777.96|1771.76|1777.79|1771.59|24
1653760740000|2022-05-28 17:59:00|1777.94|1771.74|1777.95|1771.75|1777.99|1771.79|1777.93|1771.73|19
1653760750000|2022-05-28 17:59:10|1777.96|1771.76|1777.96|1771.76|1777.98|1771.78|1777.91|1771.71|23
1653760760000|2022-05-28 17:59:20|1777.97|1771.77|1777.94|1771.74|1777.97|1771.77|1777.92|1771.72|23
1653760770000|2022-05-28 17:59:30|1777.93|1771.73|1777.94|1771.74|1777.96|1771.76|1777.92|1771.72|15
1653760780000|2022-05-28 17:59:40|1777.93|1771.73|1777.94|1771.74|1777.98|1771.78|1777.93|1771.73|24
1653760790000|2022-05-28 17:59:50|1777.93|1771.73|1778.33|1772.13|1778.33|1772.13|1777.93|1771.73|25
1653760800000|2022-05-28 18:00:00|1778.36|1772.16|1778.27|1772.07|1778.57|1772.37|1778.22|1772.02|32
1653760810000|2022-05-28 18:00:10|1778.3|1772.1|1778.26|1772.06|1778.3|1772.1|1778.2|1772|18
1653760820000|2022-05-28 18:00:20|1778.23|1772.03|1779.17|1772.97|1779.24|1773.04|1778.23|1772.03|29
1653760830000|2022-05-28 18:00:30|1779.05|1772.85|1779.03|1772.83|1779.09|1772.89|1778.83|1772.63|23
1653760840000|2022-05-28 18:00:40|1779.09|1772.89|1778.63|1772.43|1779.1|1772.9|1778.54|1772.34|27
1653760850000|2022-05-28 18:00:50|1778.62|1772.42|1779.72|1773.52|1780|1773.8|1778.61|1772.41|34
1653760860000|2022-05-28 18:01:00|1779.74|1773.54|1779.82|1773.62|1779.83|1773.63|1779.68|1773.48|27
1653760870000|2022-05-28 18:01:10|1779.84|1773.64|1780.48|1774.28|1780.48|1774.28|1779.84|1773.64|27
1653760880000|2022-05-28 18:01:20|1780.49|1774.29|1782.11|1775.91|1782.12|1775.92|1780.49|1774.29|37
1653760890000|2022-05-28 18:01:30|1782.12|1775.92|1780.66|1774.46|1782.22|1776.02|1780.54|1774.34|36
1653760900000|2022-05-28 18:01:40|1780.65|1774.45|1781.5|1775.3|1781.64|1775.44|1780.64|1774.44|32
1653760910000|2022-05-28 18:01:50|1781.8|1775.6|1781.89|1775.69|1781.94|1775.74|1781.68|1775.48|24
1653760920000|2022-05-28 18:02:00|1781.91|1775.71|1781.45|1775.25|1781.91|1775.71|1781.45|1775.25|27
1653760930000|2022-05-28 18:02:10|1781.47|1775.27|1781.37|1775.17|1781.47|1775.27|1781.37|1775.17|23
1653760940000|2022-05-28 18:02:20|1781.38|1775.18|1780.61|1774.41|1781.53|1775.33|1780.59|1774.39|29
1653760950000|2022-05-28 18:02:30|1780.59|1774.39|1781|1774.8|1781.02|1774.82|1780.58|1774.38|28
1653760960000|2022-05-28 18:02:40|1780.99|1774.79|1781.35|1775.15|1781.42|1775.22|1780.95|1774.75|31
1653760970000|2022-05-28 18:02:50|1781.36|1775.16|1781.94|1775.74|1782.33|1776.13|1781.34|1775.14|29
1653760980000|2022-05-28 18:03:00|1781.95|1775.75|1780.88|1774.68|1782.09|1775.89|1780.78|1774.58|33
1653760990000|2022-05-28 18:03:10|1780.93|1774.73|1780.8|1774.6|1780.98|1774.78|1780.8|1774.6|23
1653761000000|2022-05-28 18:03:20|1780.81|1774.61|1780.84|1774.64|1781.01|1774.81|1780.79|1774.59|28
1653761010000|2022-05-28 18:03:30|1780.8|1774.6|1780.98|1774.78|1781.03|1774.83|1780.77|1774.57|29
1653761020000|2022-05-28 18:03:40|1781.01|1774.81|1781.02|1774.82|1781.13|1774.93|1781|1774.8|31
1653761030000|2022-05-28 18:03:50|1781.03|1774.83|1781.04|1774.84|1781.06|1774.86|1780.88|1774.68|26
1653761040000|2022-05-28 18:04:00|1781.05|1774.85|1780.9|1774.7|1781.1|1774.9|1780.9|1774.7|21
1653761050000|2022-05-28 18:04:10|1780.89|1774.69|1780.33|1774.13|1780.89|1774.69|1780.3|1774.1|29
1653761060000|2022-05-28 18:04:20|1780.32|1774.12|1780.33|1774.13|1780.45|1774.25|1780.31|1774.11|21
1653761070000|2022-05-28 18:04:30|1780.32|1774.12|1780.84|1774.64|1780.89|1774.69|1780.32|1774.12|20
1653761080000|2022-05-28 18:04:40|1780.83|1774.63|1780.84|1774.64|1780.88|1774.68|1780.83|1774.63|16
1653761090000|2022-05-28 18:04:50|1780.85|1774.65|1781.33|1775.13|1781.33|1775.13|1780.79|1774.59|18
1653761100000|2022-05-28 18:05:00|1781.32|1775.12|1782.14|1775.94|1782.14|1775.94|1781.28|1775.08|23
1653761110000|2022-05-28 18:05:10|1782.23|1776.03|1782.85|1776.65|1782.85|1776.65|1782.22|1776.02|22
1653761120000|2022-05-28 18:05:20|1782.87|1776.67|1782.48|1776.28|1782.87|1776.67|1782.44|1776.24|25
1653761130000|2022-05-28 18:05:30|1782.52|1776.32|1782.71|1776.51|1782.71|1776.51|1782.51|1776.31|27
1653761140000|2022-05-28 18:05:40|1782.72|1776.52|1782.86|1776.66|1782.92|1776.72|1782.62|1776.42|25
1653761150000|2022-05-28 18:05:50|1782.89|1776.69|1782.76|1776.56|1782.96|1776.76|1782.76|1776.56|22
1653761160000|2022-05-28 18:06:00|1782.77|1776.57|1782.35|1776.15|1782.88|1776.68|1782.23|1776.03|31
1653761170000|2022-05-28 18:06:10|1782.33|1776.13|1782.27|1776.07|1782.36|1776.16|1782.26|1776.06|26
1653761180000|2022-05-28 18:06:20|1782.3|1776.1|1782.32|1776.12|1782.37|1776.17|1782.26|1776.06|24
1653761190000|2022-05-28 18:06:30|1782.33|1776.13|1781.97|1775.77|1782.33|1776.13|1781.97|1775.77|31
1653761200000|2022-05-28 18:06:40|1781.99|1775.79|1782.41|1776.21|1782.41|1776.21|1781.96|1775.76|25
1653761210000|2022-05-28 18:06:50|1782.61|1776.41|1782.62|1776.42|1782.71|1776.51|1782.55|1776.35|27
1653761220000|2022-05-28 18:07:00|1782.67|1776.47|1782|1775.8|1782.74|1776.54|1782|1775.8|33
1653761230000|2022-05-28 18:07:10|1782.02|1775.82|1782.6|1776.4|1782.63|1776.43|1782.02|1775.82|19
1653761240000|2022-05-28 18:07:20|1782.62|1776.42|1782.53|1776.33|1782.64|1776.44|1782.49|1776.29|24
1653761250000|2022-05-28 18:07:30|1782.52|1776.32|1782.57|1776.37|1782.63|1776.43|1782.5|1776.3|19
1653761260000|2022-05-28 18:07:40|1782.59|1776.39|1782.29|1776.09|1782.6|1776.4|1782.16|1775.96|21
1653761270000|2022-05-28 18:07:50|1782.27|1776.07|1782.17|1775.97|1782.34|1776.14|1782.02|1775.82|26
1653761280000|2022-05-28 18:08:00|1782.2|1776|1780.88|1774.68|1782.2|1776|1780.84|1774.64|29
1653761290000|2022-05-28 18:08:10|1780.87|1774.67|1780.74|1774.54|1780.88|1774.68|1780.74|1774.54|21
1653761300000|2022-05-28 18:08:20|1780.73|1774.53|1779.9|1773.7|1780.75|1774.55|1779.89|1773.69|32
1653761310000|2022-05-28 18:08:30|1779.89|1773.69|1779.85|1773.65|1779.94|1773.74|1779.78|1773.58|28
1653761320000|2022-05-28 18:08:40|1779.87|1773.67|1781.09|1774.89|1781.14|1774.94|1779.84|1773.64|25
1653761330000|2022-05-28 18:08:50|1781.18|1774.98|1781.85|1775.65|1781.99|1775.79|1781.18|1774.98|24
1653761340000|2022-05-28 18:09:00|1781.84|1775.64|1781.49|1775.29|1781.91|1775.71|1781.43|1775.23|29
1653761350000|2022-05-28 18:09:10|1781.47|1775.27|1781.38|1775.18|1781.53|1775.33|1781.37|1775.17|24
1653761360000|2022-05-28 18:09:20|1781.39|1775.19|1781.57|1775.37|1781.59|1775.39|1781.38|1775.18|29
1653761370000|2022-05-28 18:09:30|1781.55|1775.35|1781.46|1775.26|1781.57|1775.37|1781.43|1775.23|23
1653761380000|2022-05-28 18:09:40|1781.48|1775.28|1781.46|1775.26|1781.53|1775.33|1781.44|1775.24|20
1653761390000|2022-05-28 18:09:50|1781.47|1775.27|1781.58|1775.38|1781.66|1775.46|1781.43|1775.23|18
1653761400000|2022-05-28 18:10:00|1781.59|1775.39|1781.64|1775.44|1781.65|1775.45|1781.47|1775.27|20
1653761410000|2022-05-28 18:10:10|1781.65|1775.45|1781.6|1775.4|1781.65|1775.45|1781.56|1775.36|16
1653761420000|2022-05-28 18:10:20|1781.63|1775.43|1781.61|1775.41|1781.63|1775.43|1781.53|1775.33|14
1653761430000|2022-05-28 18:10:30|1781.62|1775.42|1781.19|1774.99|1781.66|1775.46|1780.97|1774.77|15
1653761440000|2022-05-28 18:10:40|1781.28|1775.08|1781.02|1774.82|1781.29|1775.09|1780.87|1774.67|15
1653761450000|2022-05-28 18:10:50|1781.07|1774.87|1780.89|1774.69|1781.07|1774.87|1780.79|1774.59|25
1653761460000|2022-05-28 18:11:00|1780.74|1774.54|1780.78|1774.58|1780.82|1774.62|1780.72|1774.52|26
1653761470000|2022-05-28 18:11:10|1780.79|1774.59|1781.26|1775.06|1781.28|1775.08|1780.78|1774.58|26
1653761480000|2022-05-28 18:11:20|1781.25|1775.05|1781.19|1774.99|1781.28|1775.08|1781.11|1774.91|26
1653761490000|2022-05-28 18:11:30|1781.33|1775.13|1781.3|1775.1|1781.38|1775.18|1781.3|1775.1|14
1653761500000|2022-05-28 18:11:40|1781.36|1775.16|1781.31|1775.11|1781.4|1775.2|1781.29|1775.09|20
1653761510000|2022-05-28 18:11:50|1781.32|1775.12|1781.32|1775.12|1781.4|1775.2|1781.32|1775.12|12
1653761520000|2022-05-28 18:12:00|1781.33|1775.13|1781.31|1775.11|1781.38|1775.18|1781.31|1775.11|12
1653761530000|2022-05-28 18:12:10|1781.29|1775.09|1781.34|1775.14|1781.38|1775.18|1781.29|1775.09|22
1653761540000|2022-05-28 18:12:20|1781.31|1775.11|1781.32|1775.12|1781.37|1775.17|1781.25|1775.05|17
1653761550000|2022-05-28 18:12:30|1781.3|1775.1|1781.38|1775.18|1781.38|1775.18|1781.28|1775.08|21
1653761560000|2022-05-28 18:12:40|1781.34|1775.14|1781.36|1775.16|1781.39|1775.19|1781.34|1775.14|8
1653761570000|2022-05-28 18:12:50|1781.38|1775.18|1782.93|1776.73|1783.02|1776.82|1781.37|1775.17|26
1653761580000|2022-05-28 18:13:00|1782.94|1776.74|1781.99|1775.79|1782.95|1776.75|1781.95|1775.75|24
1653761590000|2022-05-28 18:13:10|1781.98|1775.78|1781.97|1775.77|1782.08|1775.88|1781.97|1775.77|16
1653761600000|2022-05-28 18:13:20|1781.98|1775.78|1782.04|1775.84|1782.06|1775.86|1781.88|1775.68|20
1653761610000|2022-05-28 18:13:30|1782.01|1775.81|1782.1|1775.9|1782.1|1775.9|1781.99|1775.79|16
1653761620000|2022-05-28 18:13:40|1782.09|1775.89|1782.07|1775.87|1782.17|1775.97|1782.06|1775.86|13
1653761630000|2022-05-28 18:13:50|1782.09|1775.89|1782.84|1776.64|1782.84|1776.64|1782.09|1775.89|23
1653761640000|2022-05-28 18:14:00|1783.1|1776.9|1782.99|1776.79|1783.19|1776.99|1782.87|1776.67|35
1653761650000|2022-05-28 18:14:10|1782.95|1776.75|1783.11|1776.91|1783.13|1776.93|1782.92|1776.72|20
1653761660000|2022-05-28 18:14:20|1783.14|1776.94|1783.5|1777.3|1783.53|1777.33|1783.14|1776.94|25
1653761670000|2022-05-28 18:14:30|1783.53|1777.33|1783.49|1777.29|1783.58|1777.38|1783.3|1777.1|26
1653761680000|2022-05-28 18:14:40|1783.48|1777.28|1783.75|1777.55|1783.8|1777.6|1783.41|1777.21|21
1653761690000|2022-05-28 18:14:50|1783.72|1777.52|1784.26|1778.06|1784.28|1778.08|1783.66|1777.46|27
1653761700000|2022-05-28 18:15:00|1784.24|1778.04|1784.24|1778.04|1784.26|1778.06|1784.21|1778.01|13
1653761710000|2022-05-28 18:15:10|1784.23|1778.03|1783.58|1777.38|1784.23|1778.03|1783.55|1777.35|30
1653761720000|2022-05-28 18:15:20|1783.6|1777.4|1783.56|1777.36|1783.6|1777.4|1783.45|1777.25|26
1653761730000|2022-05-28 18:15:30|1783.52|1777.32|1783.38|1777.18|1783.55|1777.35|1783.38|1777.18|18
1653761740000|2022-05-28 18:15:40|1783.39|1777.19|1783.38|1777.18|1783.55|1777.35|1783.28|1777.08|20
1653761750000|2022-05-28 18:15:50|1783.37|1777.17|1783.46|1777.26|1783.5|1777.3|1783.36|1777.16|18
1653761760000|2022-05-28 18:16:00|1783.45|1777.25|1782.58|1776.38|1783.48|1777.28|1782.43|1776.23|30
1653761770000|2022-05-28 18:16:10|1782.57|1776.37|1782.47|1776.27|1782.62|1776.42|1782.44|1776.24|18
1653761780000|2022-05-28 18:16:20|1782.44|1776.24|1783.47|1777.27|1783.47|1777.27|1782.36|1776.16|27
1653761790000|2022-05-28 18:16:30|1783.54|1777.34|1784.99|1778.79|1785.08|1778.88|1783.54|1777.34|31
1653761800000|2022-05-28 18:16:40|1784.97|1778.77|1784.97|1778.77|1785.03|1778.83|1784.81|1778.61|27
1653761810000|2022-05-28 18:16:50|1784.98|1778.78|1785.27|1779.07|1785.27|1779.07|1784.9|1778.7|27
1653761820000|2022-05-28 18:17:00|1785.25|1779.05|1785.73|1779.53|1785.82|1779.62|1785.2|1779|33
1653761830000|2022-05-28 18:17:10|1785.78|1779.58|1786.58|1780.38|1786.61|1780.41|1785.69|1779.49|35
1653761840000|2022-05-28 18:17:20|1786.61|1780.41|1786.49|1780.29|1787.12|1780.92|1786.48|1780.28|35
1653761850000|2022-05-28 18:17:30|1786.5|1780.3|1786.29|1780.09|1786.53|1780.33|1786.1|1779.9|31
1653761860000|2022-05-28 18:17:40|1786.3|1780.1|1786.41|1780.21|1786.66|1780.46|1786.3|1780.1|29
1653761870000|2022-05-28 18:17:50|1786.4|1780.2|1786.08|1779.88|1786.45|1780.25|1785.93|1779.73|27
1653761880000|2022-05-28 18:18:00|1786.05|1779.85|1786.06|1779.86|1786.09|1779.89|1786|1779.8|19
1653761890000|2022-05-28 18:18:10|1786.05|1779.85|1786.01|1779.81|1786.05|1779.85|1785.92|1779.72|26
1653761900000|2022-05-28 18:18:20|1786.02|1779.82|1786.08|1779.88|1786.08|1779.88|1785.95|1779.75|33
1653761910000|2022-05-28 18:18:30|1786.09|1779.89|1786.49|1780.29|1786.49|1780.29|1785.99|1779.79|20
1653761920000|2022-05-28 18:18:40|1786.4|1780.2|1786.59|1780.39|1786.7|1780.5|1786.4|1780.2|32
1653761930000|2022-05-28 18:18:50|1786.58|1780.38|1786.59|1780.39|1786.61|1780.41|1786.57|1780.37|13
1653761940000|2022-05-28 18:19:00|1786.6|1780.4|1786.59|1780.39|1786.6|1780.4|1786.59|1780.39|2
1653761950000|2022-05-28 18:19:10|1786.49|1780.29|1785.68|1779.48|1786.55|1780.35|1785.67|1779.47|29
1653761960000|2022-05-28 18:19:20|1785.7|1779.5|1785.74|1779.54|1785.83|1779.63|1785.67|1779.47|23
1653761970000|2022-05-28 18:19:30|1785.75|1779.55|1785.41|1779.21|1785.75|1779.55|1785.23|1779.03|31
1653761980000|2022-05-28 18:19:40|1785.4|1779.2|1785.03|1778.83|1785.41|1779.21|1785.03|1778.83|19
1653761990000|2022-05-28 18:19:50|1785.11|1778.91|1785.29|1779.09|1785.41|1779.21|1785.04|1778.84|17
1653762000000|2022-05-28 18:20:00|1785.26|1779.06|1785.35|1779.15|1785.41|1779.21|1785.26|1779.06|11
1653762010000|2022-05-28 18:20:10|1785.38|1779.18|1785.26|1779.06|1785.38|1779.18|1785.26|1779.06|18
1653762020000|2022-05-28 18:20:20|1785.31|1779.11|1785.3|1779.1|1785.33|1779.13|1785.22|1779.02|16
1653762030000|2022-05-28 18:20:30|1785.31|1779.11|1784.89|1778.69|1785.31|1779.11|1784.69|1778.49|15
1653762040000|2022-05-28 18:20:40|1784.8|1778.6|1784.77|1778.57|1784.86|1778.66|1784.71|1778.51|19
1653762050000|2022-05-28 18:20:50|1784.74|1778.54|1784.73|1778.53|1784.77|1778.57|1784.7|1778.5|16
1653762060000|2022-05-28 18:21:00|1784.72|1778.52|1784.78|1778.58|1784.78|1778.58|1784.7|1778.5|16
1653762070000|2022-05-28 18:21:10|1784.79|1778.59|1784.6|1778.4|1784.79|1778.59|1784.56|1778.36|14
1653762080000|2022-05-28 18:21:20|1784.63|1778.43|1784.61|1778.41|1784.65|1778.45|1784.61|1778.41|9
1653762090000|2022-05-28 18:21:30|1784.63|1778.43|1784.62|1778.42|1784.72|1778.52|1784.55|1778.35|20
1653762100000|2022-05-28 18:21:40|1784.63|1778.43|1784.4|1778.2|1784.63|1778.43|1784.38|1778.18|22
1653762110000|2022-05-28 18:21:50|1784.41|1778.21|1784.45|1778.25|1784.5|1778.3|1784.41|1778.21|13
1653762120000|2022-05-28 18:22:00|1784.44|1778.24|1784.26|1778.06|1784.44|1778.24|1784.23|1778.03|19
1653762130000|2022-05-28 18:22:10|1784.27|1778.07|1785.91|1779.71|1786.01|1779.81|1784.23|1778.03|24
1653762140000|2022-05-28 18:22:20|1786.12|1779.92|1785.12|1778.92|1786.19|1779.99|1785.12|1778.92|26
1653762150000|2022-05-28 18:22:30|1785.13|1778.93|1785.06|1778.86|1785.16|1778.96|1785.06|1778.86|13
1653762160000|2022-05-28 18:22:40|1785.1|1778.9|1786.07|1779.87|1786.08|1779.88|1785.1|1778.9|28
1653762170000|2022-05-28 18:22:50|1786.06|1779.86|1786.01|1779.81|1786.12|1779.92|1785.94|1779.74|23
1653762180000|2022-05-28 18:23:00|1786.02|1779.82|1785.89|1779.69|1786.02|1779.82|1785.84|1779.64|19
1653762190000|2022-05-28 18:23:10|1785.87|1779.67|1785.77|1779.57|1785.89|1779.69|1785.71|1779.51|18
1653762200000|2022-05-28 18:23:20|1785.78|1779.58|1785.78|1779.58|1785.84|1779.64|1785.75|1779.55|18
1653762210000|2022-05-28 18:23:30|1785.8|1779.6|1785.09|1778.89|1785.8|1779.6|1785.06|1778.86|27
1653762220000|2022-05-28 18:23:40|1785.03|1778.83|1785.05|1778.85|1785.05|1778.85|1784.92|1778.72|25
1653762230000|2022-05-28 18:23:50|1785.06|1778.86|1784.76|1778.56|1785.06|1778.86|1784.72|1778.52|15
1653762240000|2022-05-28 18:24:00|1784.71|1778.51|1784.5|1778.3|1784.78|1778.58|1784.5|1778.3|29
1653762250000|2022-05-28 18:24:10|1784.52|1778.32|1784.5|1778.3|1784.6|1778.4|1784.46|1778.26|22
1653762260000|2022-05-28 18:24:20|1784.49|1778.29|1783.97|1777.77|1784.52|1778.32|1783.97|1777.77|28
1653762270000|2022-05-28 18:24:30|1783.87|1777.67|1784.02|1777.82|1784.02|1777.82|1783.82|1777.62|21
1653762280000|2022-05-28 18:24:40|1783.95|1777.75|1783.88|1777.68|1783.95|1777.75|1783.83|1777.63|21
1653762290000|2022-05-28 18:24:50|1783.91|1777.71|1783.91|1777.71|1783.95|1777.75|1783.86|1777.66|16
1653762300000|2022-05-28 18:25:00|1783.92|1777.72|1783.77|1777.57|1783.92|1777.72|1783.74|1777.54|27
1653762310000|2022-05-28 18:25:10|1783.79|1777.59|1785.91|1779.71|1786.35|1780.15|1783.79|1777.59|32
1653762320000|2022-05-28 18:25:20|1785.87|1779.67|1785.78|1779.58|1785.93|1779.73|1785.78|1779.58|30
1653762330000|2022-05-28 18:25:30|1785.7|1779.5|1785.58|1779.38|1785.77|1779.57|1785.55|1779.35|24
1653762340000|2022-05-28 18:25:40|1785.59|1779.39|1785.03|1778.83|1785.59|1779.39|1784.99|1778.79|30
1653762350000|2022-05-28 18:25:50|1785.01|1778.81|1785|1778.8|1785.05|1778.85|1784.99|1778.79|28
1653762360000|2022-05-28 18:26:00|1785.02|1778.82|1784.9|1778.7|1785.16|1778.96|1784.87|1778.67|27
1653762370000|2022-05-28 18:26:10|1784.88|1778.68|1784.85|1778.65|1784.96|1778.76|1784.82|1778.62|21
1653762380000|2022-05-28 18:26:20|1784.9|1778.7|1784.87|1778.67|1784.91|1778.71|1784.8|1778.6|25
1653762390000|2022-05-28 18:26:30|1784.91|1778.71|1784.53|1778.33|1784.92|1778.72|1784.53|1778.33|31
1653762400000|2022-05-28 18:26:40|1784.54|1778.34|1784.87|1778.67|1784.9|1778.7|1784.35|1778.15|34
1653762410000|2022-05-28 18:26:50|1784.86|1778.66|1785.45|1779.25|1785.49|1779.29|1784.8|1778.6|31
1653762420000|2022-05-28 18:27:00|1785.52|1779.32|1785.44|1779.24|1785.52|1779.32|1785.38|1779.18|28
1653762430000|2022-05-28 18:27:10|1785.45|1779.25|1785.45|1779.25|1785.47|1779.27|1785.17|1778.97|31
1653762440000|2022-05-28 18:27:20|1785.44|1779.24|1785.47|1779.27|1785.5|1779.3|1785.38|1779.18|29
1653762450000|2022-05-28 18:27:30|1785.46|1779.26|1785.45|1779.25|1785.55|1779.35|1785.36|1779.16|27
1653762460000|2022-05-28 18:27:40|1785.46|1779.26|1785.53|1779.33|1785.55|1779.35|1785.46|1779.26|26
1653762470000|2022-05-28 18:27:50|1785.54|1779.34|1785.5|1779.3|1785.55|1779.35|1785.48|1779.28|25
1653762480000|2022-05-28 18:28:00|1785.52|1779.32|1785.51|1779.31|1785.53|1779.33|1785.46|1779.26|21
1653762490000|2022-05-28 18:28:10|1785.47|1779.27|1785.44|1779.24|1785.5|1779.3|1785.41|1779.21|16
1653762500000|2022-05-28 18:28:20|1785.45|1779.25|1785.4|1779.2|1785.52|1779.32|1785.4|1779.2|21
1653762510000|2022-05-28 18:28:30|1785.45|1779.25|1785.19|1778.99|1785.5|1779.3|1785.19|1778.99|28
1653762520000|2022-05-28 18:28:40|1784.72|1778.52|1784.13|1777.93|1784.72|1778.52|1783.98|1777.78|35
1653762530000|2022-05-28 18:28:50|1784.11|1777.91|1784.2|1778|1784.3|1778.1|1784.11|1777.91|27
1653762540000|2022-05-28 18:29:00|1784.21|1778.01|1784.32|1778.12|1784.58|1778.38|1784.09|1777.89|30
1653762550000|2022-05-28 18:29:10|1784.38|1778.18|1784.39|1778.19|1784.46|1778.26|1784.35|1778.15|24
1653762560000|2022-05-28 18:29:20|1784.38|1778.18|1784.62|1778.42|1784.63|1778.43|1784.35|1778.15|31
1653762570000|2022-05-28 18:29:30|1784.61|1778.41|1784.69|1778.49|1784.76|1778.56|1784.61|1778.41|31
1653762580000|2022-05-28 18:29:40|1784.68|1778.48|1784.56|1778.36|1784.73|1778.53|1784.47|1778.27|28
1653762590000|2022-05-28 18:29:50|1784.55|1778.35|1784.56|1778.36|1784.59|1778.39|1784.51|1778.31|29
1653762600000|2022-05-28 18:30:00|1784.55|1778.35|1784.41|1778.21|1784.55|1778.35|1784.38|1778.18|28
1653762610000|2022-05-28 18:30:10|1784.42|1778.22|1784.45|1778.25|1784.5|1778.3|1784.38|1778.18|27
1653762620000|2022-05-28 18:30:20|1784.37|1778.17|1784.45|1778.25|1784.5|1778.3|1784.35|1778.15|29
1653762630000|2022-05-28 18:30:30|1784.41|1778.21|1784.47|1778.27|1784.5|1778.3|1784.41|1778.21|28
1653762640000|2022-05-28 18:30:40|1784.45|1778.25|1784.48|1778.28|1784.5|1778.3|1784.42|1778.22|20
1653762650000|2022-05-28 18:30:50|1784.46|1778.26|1785.25|1779.05|1785.27|1779.07|1784.26|1778.06|29
1653762660000|2022-05-28 18:31:00|1785.26|1779.06|1785.63|1779.43|1785.77|1779.57|1785.26|1779.06|30
1653762670000|2022-05-28 18:31:10|1785.64|1779.44|1785.55|1779.35|1785.64|1779.44|1785.34|1779.14|29
1653762680000|2022-05-28 18:31:20|1785.54|1779.34|1786.04|1779.84|1786.09|1779.89|1785.54|1779.34|28
1653762690000|2022-05-28 18:31:30|1786.35|1780.15|1786.86|1780.66|1786.89|1780.69|1786.35|1780.15|29
1653762700000|2022-05-28 18:31:40|1786.85|1780.65|1787.62|1781.42|1787.62|1781.42|1786.8|1780.6|30
1653762710000|2022-05-28 18:31:50|1787.85|1781.65|1788.12|1781.92|1788.16|1781.96|1787.85|1781.65|20
1653762720000|2022-05-28 18:32:00|1788.13|1781.93|1787.18|1780.98|1788.13|1781.93|1786.98|1780.78|34
1653762730000|2022-05-28 18:32:10|1787.19|1780.99|1788.84|1782.64|1788.88|1782.68|1787.19|1780.99|35
1653762740000|2022-05-28 18:32:20|1788.86|1782.66|1788.71|1782.51|1788.87|1782.67|1788.51|1782.31|30
1653762750000|2022-05-28 18:32:30|1788.73|1782.53|1788.38|1782.18|1788.8|1782.6|1788.32|1782.12|29
1653762760000|2022-05-28 18:32:40|1788.43|1782.23|1788.38|1782.18|1788.46|1782.26|1788.3|1782.1|25
1653762770000|2022-05-28 18:32:50|1788.4|1782.2|1788.45|1782.25|1788.5|1782.3|1788.4|1782.2|7
1653762780000|2022-05-28 18:33:00|1788.4|1782.2|1787.71|1781.51|1788.46|1782.26|1787.71|1781.51|35
1653762790000|2022-05-28 18:33:10|1787.78|1781.58|1787.1|1780.9|1787.78|1781.58|1787.1|1780.9|26
1653762800000|2022-05-28 18:33:20|1787.14|1780.94|1787.07|1780.87|1787.14|1780.94|1786.94|1780.74|15
1653762810000|2022-05-28 18:33:30|1787.06|1780.86|1787.85|1781.65|1787.91|1781.71|1787.06|1780.86|28
1653762820000|2022-05-28 18:33:40|1788|1781.8|1788.05|1781.85|1788.11|1781.91|1788|1781.8|26
1653762830000|2022-05-28 18:33:50|1788.03|1781.83|1787.95|1781.75|1788.05|1781.85|1787.92|1781.72|20
1653762840000|2022-05-28 18:34:00|1787.96|1781.76|1788.26|1782.06|1788.26|1782.06|1787.87|1781.67|18
1653762850000|2022-05-28 18:34:10|1788.22|1782.02|1787.5|1781.3|1788.22|1782.02|1787.5|1781.3|29
1653762860000|2022-05-28 18:34:20|1787.47|1781.27|1787.47|1781.27|1787.65|1781.45|1787.45|1781.25|29
1653762870000|2022-05-28 18:34:30|1787.5|1781.3|1787.39|1781.19|1787.52|1781.32|1787.35|1781.15|28
1653762880000|2022-05-28 18:34:40|1787.36|1781.16|1787.07|1780.87|1787.36|1781.16|1786.93|1780.73|23
1653762890000|2022-05-28 18:34:50|1787|1780.8|1786.49|1780.29|1787.06|1780.86|1786.46|1780.26|19
1653762900000|2022-05-28 18:35:00|1786.5|1780.3|1786.39|1780.19|1786.5|1780.3|1786.37|1780.17|22
1653762910000|2022-05-28 18:35:10|1786.38|1780.18|1786.28|1780.08|1786.4|1780.2|1786.22|1780.02|31
1653762920000|2022-05-28 18:35:20|1786.3|1780.1|1786.22|1780.02|1786.31|1780.11|1786.15|1779.95|34
1653762930000|2022-05-28 18:35:30|1786.21|1780.01|1786.29|1780.09|1786.34|1780.14|1786.17|1779.97|28
1653762940000|2022-05-28 18:35:40|1786.28|1780.08|1786.32|1780.12|1786.35|1780.15|1786.22|1780.02|31
1653762950000|2022-05-28 18:35:50|1786.31|1780.11|1786.25|1780.05|1786.36|1780.16|1786.21|1780.01|29
1653762960000|2022-05-28 18:36:00|1786.26|1780.06|1786.01|1779.81|1786.29|1780.09|1785.95|1779.75|36
1653762970000|2022-05-28 18:36:10|1785.98|1779.78|1788.97|1782.77|1788.97|1782.77|1785.93|1779.73|35
1653762980000|2022-05-28 18:36:20|1788.99|1782.79|1789.28|1783.08|1789.45|1783.25|1788.98|1782.78|32
1653762990000|2022-05-28 18:36:30|1789.3|1783.1|1789.18|1782.98|1789.41|1783.21|1789.17|1782.97|14
1653763000000|2022-05-28 18:36:40|1789.19|1782.99|1788.68|1782.48|1789.19|1782.99|1788.61|1782.41|26
1653763010000|2022-05-28 18:36:50|1788.67|1782.47|1789.12|1782.92|1789.12|1782.92|1788.66|1782.46|27
1653763020000|2022-05-28 18:37:00|1789.07|1782.87|1789.3|1783.1|1789.3|1783.1|1789.07|1782.87|20
1653763030000|2022-05-28 18:37:10|1789.14|1782.94|1789.56|1783.36|1789.76|1783.56|1789.13|1782.93|27
1653763040000|2022-05-28 18:37:20|1789.55|1783.35|1789.5|1783.3|1789.95|1783.75|1789.47|1783.27|30
1653763050000|2022-05-28 18:37:30|1789.51|1783.31|1789.14|1782.94|1789.52|1783.32|1789.07|1782.87|29
1653763060000|2022-05-28 18:37:40|1789.07|1782.87|1789.07|1782.87|1789.14|1782.94|1788.98|1782.78|37
1653763070000|2022-05-28 18:37:50|1789|1782.8|1789.13|1782.93|1789.15|1782.95|1788.99|1782.79|33
1653763080000|2022-05-28 18:38:00|1789.14|1782.94|1789.13|1782.93|1789.16|1782.96|1789.08|1782.88|26
1653763090000|2022-05-28 18:38:10|1789.12|1782.92|1789.55|1783.35|1789.55|1783.35|1789.11|1782.91|30
1653763100000|2022-05-28 18:38:20|1789.52|1783.32|1789.49|1783.29|1789.55|1783.35|1789.24|1783.04|31
1653763110000|2022-05-28 18:38:30|1789.5|1783.3|1788.55|1782.35|1789.7|1783.5|1788.55|1782.35|36
1653763120000|2022-05-28 18:38:40|1788.59|1782.39|1788.31|1782.11|1788.59|1782.39|1788.31|1782.11|25
1653763130000|2022-05-28 18:38:50|1788.34|1782.14|1788.36|1782.16|1788.39|1782.19|1788.26|1782.06|28
1653763140000|2022-05-28 18:39:00|1788.37|1782.17|1788.5|1782.3|1788.54|1782.34|1788.33|1782.13|24
1653763150000|2022-05-28 18:39:10|1788.51|1782.31|1788.49|1782.29|1788.55|1782.35|1788.46|1782.26|23
1653763160000|2022-05-28 18:39:20|1788.55|1782.35|1788.47|1782.27|1788.55|1782.35|1788.4|1782.2|31
1653763170000|2022-05-28 18:39:30|1788.5|1782.3|1788.4|1782.2|1788.5|1782.3|1788.39|1782.19|24
1653763180000|2022-05-28 18:39:40|1788.42|1782.22|1788.42|1782.22|1788.5|1782.3|1788.4|1782.2|23
1653763190000|2022-05-28 18:39:50|1788.36|1782.16|1788.4|1782.2|1788.44|1782.24|1788.36|1782.16|28
1653763200000|2022-05-28 18:40:00|1788.37|1782.17|1788.5|1782.3|1788.72|1782.52|1788.37|1782.17|29
1653763210000|2022-05-28 18:40:10|1788.52|1782.32|1788.67|1782.47|1788.67|1782.47|1788.49|1782.29|19
1653763220000|2022-05-28 18:40:20|1788.68|1782.48|1788.57|1782.37|1788.68|1782.48|1788.57|1782.37|24
1653763230000|2022-05-28 18:40:30|1788.52|1782.32|1788.51|1782.31|1788.56|1782.36|1788.43|1782.23|23
1653763240000|2022-05-28 18:40:40|1788.52|1782.32|1788.11|1781.91|1788.52|1782.32|1787.95|1781.75|23
1653763250000|2022-05-28 18:40:50|1788.02|1781.82|1788.12|1781.92|1788.17|1781.97|1788.02|1781.82|23
1653763260000|2022-05-28 18:41:00|1788.11|1781.91|1787.34|1781.14|1788.18|1781.98|1787.19|1780.99|27
1653763270000|2022-05-28 18:41:10|1787.45|1781.25|1787.7|1781.5|1787.82|1781.62|1787.45|1781.25|33
1653763280000|2022-05-28 18:41:20|1787.71|1781.51|1787.84|1781.64|1787.98|1781.78|1787.7|1781.5|31
1653763290000|2022-05-28 18:41:30|1787.78|1781.58|1787.7|1781.5|1787.83|1781.63|1787.54|1781.34|29
1653763300000|2022-05-28 18:41:40|1787.74|1781.54|1788.58|1782.38|1788.58|1782.38|1787.72|1781.52|31
1653763310000|2022-05-28 18:41:50|1788.54|1782.34|1788.44|1782.24|1788.59|1782.39|1788.43|1782.23|22
1653763320000|2022-05-28 18:42:00|1788.55|1782.35|1788.4|1782.2|1788.59|1782.39|1788.32|1782.12|30
1653763330000|2022-05-28 18:42:10|1788.41|1782.21|1788.31|1782.11|1788.43|1782.23|1788.27|1782.07|30
1653763340000|2022-05-28 18:42:20|1788.3|1782.1|1788.29|1782.09|1788.36|1782.16|1788.23|1782.03|29
1653763350000|2022-05-28 18:42:30|1788.34|1782.14|1788.38|1782.18|1788.52|1782.32|1788.34|1782.14|24
1653763360000|2022-05-28 18:42:40|1788.39|1782.19|1788.33|1782.13|1788.55|1782.35|1788.33|1782.13|24
1653763370000|2022-05-28 18:42:50|1788.44|1782.24|1788.45|1782.25|1788.47|1782.27|1788.31|1782.11|26
1653763380000|2022-05-28 18:43:00|1788.43|1782.23|1787.76|1781.56|1788.47|1782.27|1787.61|1781.41|33
1653763390000|2022-05-28 18:43:10|1787.79|1781.59|1787.86|1781.66|1787.9|1781.7|1787.79|1781.59|24
1653763400000|2022-05-28 18:43:20|1787.85|1781.65|1787.86|1781.66|1787.93|1781.73|1787.7|1781.5|27
1653763410000|2022-05-28 18:43:30|1787.7|1781.5|1786.89|1780.69|1787.7|1781.5|1786.88|1780.68|26
1653763420000|2022-05-28 18:43:40|1786.9|1780.7|1785.62|1779.42|1786.9|1780.7|1785.59|1779.39|33
1653763430000|2022-05-28 18:43:50|1785.64|1779.44|1785.59|1779.39|1785.68|1779.48|1785.57|1779.37|20
1653763440000|2022-05-28 18:44:00|1785.61|1779.41|1785.86|1779.66|1786.03|1779.83|1785.52|1779.32|30
1653763450000|2022-05-28 18:44:10|1785.82|1779.62|1786.04|1779.84|1786.15|1779.95|1785.75|1779.55|28
1653763460000|2022-05-28 18:44:20|1786.06|1779.86|1786.12|1779.92|1786.22|1780.02|1785.96|1779.76|25
1653763470000|2022-05-28 18:44:30|1786.15|1779.95|1786.2|1780|1786.27|1780.07|1786.07|1779.87|27
1653763480000|2022-05-28 18:44:40|1786.19|1779.99|1786.2|1780|1786.27|1780.07|1786.1|1779.9|27
1653763490000|2022-05-28 18:44:50|1786.21|1780.01|1786.76|1780.56|1786.76|1780.56|1786.19|1779.99|29
1653763500000|2022-05-28 18:45:00|1786.77|1780.57|1786.72|1780.52|1787.02|1780.82|1786.72|1780.52|30
1653763510000|2022-05-28 18:45:10|1786.7|1780.5|1787.58|1781.38|1787.6|1781.4|1786.4|1780.2|29
1653763520000|2022-05-28 18:45:20|1787.61|1781.41|1788.13|1781.93|1788.14|1781.94|1787.61|1781.41|24
1653763530000|2022-05-28 18:45:30|1788.12|1781.92|1787.41|1781.21|1788.13|1781.93|1787.39|1781.19|23
1653763540000|2022-05-28 18:45:40|1787.39|1781.19|1787.42|1781.22|1787.43|1781.23|1787.37|1781.17|20
1653763550000|2022-05-28 18:45:50|1787.43|1781.23|1787.42|1781.22|1787.45|1781.25|1787.4|1781.2|11
1653763560000|2022-05-28 18:46:00|1787.41|1781.21|1787.3|1781.1|1787.42|1781.22|1787.23|1781.03|24
1653763570000|2022-05-28 18:46:10|1787.31|1781.11|1787.32|1781.12|1787.35|1781.15|1787.27|1781.07|23
1653763580000|2022-05-28 18:46:20|1787.34|1781.14|1787.67|1781.47|1787.67|1781.47|1787.34|1781.14|22
1653763590000|2022-05-28 18:46:30|1787.78|1781.58|1788.16|1781.96|1788.18|1781.98|1787.78|1781.58|34
1653763600000|2022-05-28 18:46:40|1788.17|1781.97|1788.07|1781.87|1788.18|1781.98|1788.07|1781.87|18
1653763610000|2022-05-28 18:46:50|1788.03|1781.83|1788|1781.8|1788.12|1781.92|1788|1781.8|14
1653763620000|2022-05-28 18:47:00|1788.1|1781.9|1788.08|1781.88|1788.13|1781.93|1788|1781.8|17
1653763630000|2022-05-28 18:47:10|1788.09|1781.89|1788.06|1781.86|1788.11|1781.91|1788.02|1781.82|20
1653763640000|2022-05-28 18:47:20|1788.05|1781.85|1788.2|1782|1788.23|1782.03|1788.05|1781.85|13
1653763650000|2022-05-28 18:47:30|1788.23|1782.03|1788.16|1781.96|1788.25|1782.05|1788.13|1781.93|25
1653763660000|2022-05-28 18:47:40|1788.15|1781.95|1787.65|1781.45|1788.21|1782.01|1787.57|1781.37|28
1653763670000|2022-05-28 18:47:50|1787.73|1781.53|1787.99|1781.79|1787.99|1781.79|1787.73|1781.53|28
1653763680000|2022-05-28 18:48:00|1788.01|1781.81|1788.05|1781.85|1788.07|1781.87|1787.8|1781.6|31
1653763690000|2022-05-28 18:48:10|1788.03|1781.83|1788.02|1781.82|1788.06|1781.86|1787.95|1781.75|20
1653763700000|2022-05-28 18:48:20|1787.99|1781.79|1787.88|1781.68|1788.02|1781.82|1787.88|1781.68|16
1653763710000|2022-05-28 18:48:30|1787.9|1781.7|1788.02|1781.82|1788.07|1781.87|1787.87|1781.67|28
1653763720000|2022-05-28 18:48:40|1787.98|1781.78|1787.62|1781.42|1788.05|1781.85|1787.61|1781.41|24
1653763730000|2022-05-28 18:48:50|1787.64|1781.44|1787.68|1781.48|1787.71|1781.51|1787.58|1781.38|19
1653763740000|2022-05-28 18:49:00|1787.57|1781.37|1787.69|1781.49|1787.71|1781.51|1787.57|1781.37|17
1653763750000|2022-05-28 18:49:10|1787.66|1781.46|1787.63|1781.43|1787.7|1781.5|1787.57|1781.37|21
1653763760000|2022-05-28 18:49:20|1787.6|1781.4|1787.62|1781.42|1787.68|1781.48|1787.56|1781.36|28
1653763770000|2022-05-28 18:49:30|1787.65|1781.45|1787.72|1781.52|1787.73|1781.53|1787.61|1781.41|28
1653763780000|2022-05-28 18:49:40|1787.7|1781.5|1787.71|1781.51|1787.73|1781.53|1787.58|1781.38|29
1653763790000|2022-05-28 18:49:50|1787.73|1781.53|1787.69|1781.49|1787.75|1781.55|1787.68|1781.48|25
1653763800000|2022-05-28 18:50:00|1787.72|1781.52|1787.73|1781.53|1787.74|1781.54|1787.69|1781.49|17
1653763810000|2022-05-28 18:50:10|1787.72|1781.52|1787.71|1781.51|1787.74|1781.54|1787.71|1781.51|12
1653763820000|2022-05-28 18:50:20|1787.72|1781.52|1787.74|1781.54|1787.74|1781.54|1787.71|1781.51|9
1653763830000|2022-05-28 18:50:30|1787.73|1781.53|1787.8|1781.6|1787.83|1781.63|1787.69|1781.49|13
1653763840000|2022-05-28 18:50:40|1787.81|1781.61|1786.85|1780.65|1787.82|1781.62|1786.85|1780.65|35
1653763850000|2022-05-28 18:50:50|1786.91|1780.71|1786.92|1780.72|1786.99|1780.79|1786.88|1780.68|28
1653763860000|2022-05-28 18:51:00|1786.86|1780.66|1787.64|1781.44|1787.64|1781.44|1786.82|1780.62|30
1653763870000|2022-05-28 18:51:10|1787.62|1781.42|1788.53|1782.33|1788.58|1782.38|1787.6|1781.4|28
1653763880000|2022-05-28 18:51:20|1788.54|1782.34|1789.02|1782.82|1789.02|1782.82|1788.51|1782.31|33
1653763890000|2022-05-28 18:51:30|1789|1782.8|1789.18|1782.98|1789.37|1783.17|1788.88|1782.68|35
1653763900000|2022-05-28 18:51:40|1789.2|1783|1789.31|1783.11|1789.34|1783.14|1789.15|1782.95|31
1653763910000|2022-05-28 18:51:50|1789.32|1783.12|1789.34|1783.14|1789.38|1783.18|1789.18|1782.98|29
1653763920000|2022-05-28 18:52:00|1789.33|1783.13|1789.35|1783.15|1789.51|1783.31|1789.28|1783.08|29
1653763930000|2022-05-28 18:52:10|1789.32|1783.12|1789.69|1783.49|1789.69|1783.49|1789.31|1783.11|29
1653763940000|2022-05-28 18:52:20|1789.7|1783.5|1789.71|1783.51|1789.77|1783.57|1789.69|1783.49|27
1653763950000|2022-05-28 18:52:30|1789.72|1783.52|1789.72|1783.52|1789.74|1783.54|1789.64|1783.44|31
1653763960000|2022-05-28 18:52:40|1789.73|1783.53|1789.6|1783.4|1789.73|1783.53|1789.58|1783.38|30
1653763970000|2022-05-28 18:52:50|1789.59|1783.39|1789.68|1783.48|1789.77|1783.57|1789.58|1783.38|26
1653763980000|2022-05-28 18:53:00|1789.76|1783.56|1789.35|1783.15|1789.76|1783.56|1789.3|1783.1|22
1653763990000|2022-05-28 18:53:10|1789.34|1783.14|1789.14|1782.94|1789.36|1783.16|1789.13|1782.93|22
1653764000000|2022-05-28 18:53:20|1789.15|1782.95|1789.14|1782.94|1789.19|1782.99|1789.08|1782.88|23
1653764010000|2022-05-28 18:53:30|1789.16|1782.96|1788.82|1782.62|1789.16|1782.96|1788.79|1782.59|22
1653764020000|2022-05-28 18:53:40|1788.81|1782.61|1788.7|1782.5|1788.83|1782.63|1788.65|1782.45|24
1653764030000|2022-05-28 18:53:50|1788.79|1782.59|1788.89|1782.69|1789.03|1782.83|1788.79|1782.59|28
1653764040000|2022-05-28 18:54:00|1788.88|1782.68|1789|1782.8|1789.03|1782.83|1788.88|1782.68|25
1653764050000|2022-05-28 18:54:10|1788.99|1782.79|1788.89|1782.69|1788.99|1782.79|1788.88|1782.68|13
1653764060000|2022-05-28 18:54:20|1788.88|1782.68|1788.89|1782.69|1788.9|1782.7|1788.88|1782.68|10
1653764070000|2022-05-28 18:54:30|1788.9|1782.7|1788.96|1782.76|1788.98|1782.78|1788.88|1782.68|23
1653764080000|2022-05-28 18:54:40|1788.97|1782.77|1788.87|1782.67|1788.97|1782.77|1788.87|1782.67|12
1653764090000|2022-05-28 18:54:50|1788.88|1782.68|1788.77|1782.57|1788.9|1782.7|1788.74|1782.54|15
1653764100000|2022-05-28 18:55:00|1788.76|1782.56|1788.76|1782.56|1788.78|1782.58|1788.76|1782.56|13
1653764110000|2022-05-28 18:55:10|1788.77|1782.57|1788.77|1782.57|1788.79|1782.59|1788.77|1782.57|11
1653764120000|2022-05-28 18:55:20|1788.76|1782.56|1788.78|1782.58|1788.79|1782.59|1788.76|1782.56|9
1653764130000|2022-05-28 18:55:30|1788.77|1782.57|1788.83|1782.63|1788.83|1782.63|1788.76|1782.56|12
1653764140000|2022-05-28 18:55:40|1788.81|1782.61|1788.75|1782.55|1788.82|1782.62|1788.69|1782.49|20
1653764150000|2022-05-28 18:55:50|1788.73|1782.53|1788.69|1782.49|1788.78|1782.58|1788.62|1782.42|19
1653764160000|2022-05-28 18:56:00|1788.7|1782.5|1788.4|1782.2|1788.7|1782.5|1788.3|1782.1|31
1653764170000|2022-05-28 18:56:10|1788.39|1782.19|1788.42|1782.22|1788.42|1782.22|1788.33|1782.13|16
1653764180000|2022-05-28 18:56:20|1788.39|1782.19|1787.98|1781.78|1788.43|1782.23|1787.87|1781.67|30
1653764190000|2022-05-28 18:56:30|1787.91|1781.71|1788.03|1781.83|1788.03|1781.83|1787.91|1781.71|21
1653764200000|2022-05-28 18:56:40|1788|1781.8|1787.46|1781.26|1788.06|1781.86|1787.46|1781.26|27
1653764210000|2022-05-28 18:56:50|1787.44|1781.24|1787.74|1781.54|1787.75|1781.55|1787.37|1781.17|28
1653764220000|2022-05-28 18:57:00|1787.75|1781.55|1788.07|1781.87|1788.16|1781.96|1787.6|1781.4|32
1653764230000|2022-05-28 18:57:10|1788.09|1781.89|1788.61|1782.41|1788.61|1782.41|1788.05|1781.85|31
1653764240000|2022-05-28 18:57:20|1788.79|1782.59|1789.01|1782.81|1789.05|1782.85|1788.79|1782.59|15
1653764250000|2022-05-28 18:57:30|1789|1782.8|1788.53|1782.33|1789|1782.8|1788.37|1782.17|22
1653764260000|2022-05-28 18:57:40|1788.52|1782.32|1788.65|1782.45|1788.65|1782.45|1788.29|1782.09|19
1653764270000|2022-05-28 18:57:50|1788.66|1782.46|1788.68|1782.48|1788.73|1782.53|1788.62|1782.42|23
1653764280000|2022-05-28 18:58:00|1788.71|1782.51|1788.59|1782.39|1788.71|1782.51|1788.09|1781.89|32
1653764290000|2022-05-28 18:58:10|1788.47|1782.27|1788.59|1782.39|1788.63|1782.43|1788.41|1782.21|26
1653764300000|2022-05-28 18:58:20|1788.61|1782.41|1788.59|1782.39|1788.65|1782.45|1788.54|1782.34|27
1653764310000|2022-05-28 18:58:30|1788.53|1782.33|1788.67|1782.47|1788.73|1782.53|1788.53|1782.33|26
1653764320000|2022-05-28 18:58:40|1788.68|1782.48|1790.87|1784.67|1790.89|1784.69|1788.65|1782.45|31
1653764330000|2022-05-28 18:58:50|1790.82|1784.62|1790.84|1784.64|1790.88|1784.68|1790.79|1784.59|27
1653764340000|2022-05-28 18:59:00|1790.85|1784.65|1790.59|1784.39|1791.02|1784.82|1790.49|1784.29|34
1653764350000|2022-05-28 18:59:10|1790.61|1784.41|1790.82|1784.62|1791.08|1784.88|1790.59|1784.39|22
1653764360000|2022-05-28 18:59:20|1790.87|1784.67|1790.65|1784.45|1790.99|1784.79|1790.65|1784.45|26
1653764370000|2022-05-28 18:59:30|1790.64|1784.44|1790.78|1784.58|1790.78|1784.58|1790.64|1784.44|21
1653764380000|2022-05-28 18:59:40|1790.79|1784.59|1791.86|1785.66|1791.96|1785.76|1790.78|1784.58|27
1653764390000|2022-05-28 18:59:50|1791.83|1785.63|1790.72|1784.52|1791.95|1785.75|1790.62|1784.42|33
1653764400000|2022-05-28 19:00:00|1790.73|1784.53|1791.27|1785.07|1791.43|1785.23|1790.73|1784.53|35
1653764410000|2022-05-28 19:00:10|1791.3|1785.1|1791.69|1785.49|1791.69|1785.49|1791.26|1785.06|29
1653764420000|2022-05-28 19:00:20|1791.68|1785.48|1791.74|1785.54|1791.77|1785.57|1791.63|1785.43|17
1653764430000|2022-05-28 19:00:30|1791.72|1785.52|1791.54|1785.34|1791.72|1785.52|1791.53|1785.33|18
1653764440000|2022-05-28 19:00:40|1791.61|1785.41|1791.68|1785.48|1791.72|1785.52|1791.59|1785.39|31
1653764450000|2022-05-28 19:00:50|1791.67|1785.47|1791.57|1785.37|1791.7|1785.5|1791.57|1785.37|18
1653764460000|2022-05-28 19:01:00|1791.6|1785.4|1790.87|1784.67|1791.6|1785.4|1790.87|1784.67|22
1653764470000|2022-05-28 19:01:10|1790.85|1784.65|1790.89|1784.69|1790.89|1784.69|1790.83|1784.63|9
1653764480000|2022-05-28 19:01:20|1790.9|1784.7|1790.81|1784.61|1790.91|1784.71|1790.76|1784.56|17
1653764490000|2022-05-28 19:01:30|1790.84|1784.64|1790.62|1784.42|1790.84|1784.64|1790.57|1784.37|21
1653764500000|2022-05-28 19:01:40|1790.61|1784.41|1789.83|1783.63|1790.62|1784.42|1789.83|1783.63|18
1653764510000|2022-05-28 19:01:50|1789.31|1783.11|1789.23|1783.03|1789.32|1783.12|1789.13|1782.93|29
1653764520000|2022-05-28 19:02:00|1789.22|1783.02|1789.02|1782.82|1789.25|1783.05|1788.99|1782.79|21
1653764530000|2022-05-28 19:02:10|1789.01|1782.81|1789.34|1783.14|1789.37|1783.17|1788.99|1782.79|22
1653764540000|2022-05-28 19:02:20|1789.35|1783.15|1789.29|1783.09|1789.37|1783.17|1789.27|1783.07|27
1653764550000|2022-05-28 19:02:30|1789.3|1783.1|1789.29|1783.09|1789.34|1783.14|1789.29|1783.09|22
1653764560000|2022-05-28 19:02:40|1789.3|1783.1|1789.05|1782.85|1789.32|1783.12|1788.89|1782.69|22
1653764570000|2022-05-28 19:02:50|1789.04|1782.84|1788.84|1782.64|1789.1|1782.9|1788.78|1782.58|25
1653764580000|2022-05-28 19:03:00|1788.83|1782.63|1788.85|1782.65|1788.89|1782.69|1788.82|1782.62|19
1653764590000|2022-05-28 19:03:10|1788.84|1782.64|1788.83|1782.63|1788.85|1782.65|1788.82|1782.62|9
1653764600000|2022-05-28 19:03:20|1788.82|1782.62|1788.82|1782.62|1788.84|1782.64|1788.82|1782.62|11
1653764610000|2022-05-28 19:03:30|1788.83|1782.63|1788.83|1782.63|1788.84|1782.64|1788.81|1782.61|17
1653764620000|2022-05-28 19:03:40|1788.82|1782.62|1788.88|1782.68|1788.88|1782.68|1788.57|1782.37|18
1653764630000|2022-05-28 19:03:50|1788.99|1782.79|1790.15|1783.95|1790.81|1784.61|1788.99|1782.79|37
1653764640000|2022-05-28 19:04:00|1790.02|1783.82|1790.11|1783.91|1790.13|1783.93|1790.02|1783.82|28
1653764650000|2022-05-28 19:04:10|1790.1|1783.9|1790.15|1783.95|1790.15|1783.95|1790.07|1783.87|16
1653764660000|2022-05-28 19:04:20|1790.14|1783.94|1790.1|1783.9|1790.18|1783.98|1790.05|1783.85|22
1653764670000|2022-05-28 19:04:30|1790.11|1783.91|1790.22|1784.02|1790.25|1784.05|1790.11|1783.91|26
1653764680000|2022-05-28 19:04:40|1790.23|1784.03|1790.28|1784.08|1790.28|1784.08|1790.19|1783.99|26
1653764690000|2022-05-28 19:04:50|1790.3|1784.1|1790.29|1784.09|1790.3|1784.1|1790.2|1784|17
1653764700000|2022-05-28 19:05:00|1790.27|1784.07|1790.04|1783.84|1790.29|1784.09|1790.02|1783.82|13
1653764710000|2022-05-28 19:05:10|1790.02|1783.82|1789.79|1783.59|1790.02|1783.82|1789.72|1783.52|16
1653764720000|2022-05-28 19:05:20|1789.78|1783.58|1789.8|1783.6|1789.8|1783.6|1789.7|1783.5|14
1653764730000|2022-05-28 19:05:30|1789.77|1783.57|1789.79|1783.59|1789.8|1783.6|1789.73|1783.53|8
1653764740000|2022-05-28 19:05:40|1789.81|1783.61|1790.21|1784.01|1790.29|1784.09|1789.67|1783.47|27
1653764750000|2022-05-28 19:05:50|1790.19|1783.99|1790.13|1783.93|1790.29|1784.09|1790.07|1783.87|26
1653764760000|2022-05-28 19:06:00|1790.12|1783.92|1789.99|1783.79|1790.18|1783.98|1789.91|1783.71|26
1653764770000|2022-05-28 19:06:10|1789.97|1783.77|1789.93|1783.73|1789.99|1783.79|1789.88|1783.68|16
1653764780000|2022-05-28 19:06:20|1789.94|1783.74|1790.18|1783.98|1790.18|1783.98|1789.86|1783.66|23
1653764790000|2022-05-28 19:06:30|1790.19|1783.99|1789.68|1783.48|1790.22|1784.02|1789.66|1783.46|20
1653764800000|2022-05-28 19:06:40|1789.64|1783.44|1789.69|1783.49|1789.71|1783.51|1789.62|1783.42|16
1653764810000|2022-05-28 19:06:50|1789.7|1783.5|1789.78|1783.58|1789.84|1783.64|1789.7|1783.5|24
1653764820000|2022-05-28 19:07:00|1789.77|1783.57|1789.79|1783.59|1789.81|1783.61|1789.76|1783.56|21
1653764830000|2022-05-28 19:07:10|1789.8|1783.6|1789.67|1783.47|1789.8|1783.6|1789.64|1783.44|12
1653764840000|2022-05-28 19:07:20|1789.66|1783.46|1789.59|1783.39|1789.7|1783.5|1789.59|1783.39|16
1653764850000|2022-05-28 19:07:30|1789.58|1783.38|1789.62|1783.42|1789.63|1783.43|1789.57|1783.37|21
1653764860000|2022-05-28 19:07:40|1789.64|1783.44|1789.62|1783.42|1789.65|1783.45|1789.57|1783.37|19
1653764870000|2022-05-28 19:07:50|1789.61|1783.41|1789.58|1783.38|1789.66|1783.46|1789.57|1783.37|26
1653764880000|2022-05-28 19:08:00|1789.51|1783.31|1788.52|1782.32|1789.51|1783.31|1788.52|1782.32|28
1653764890000|2022-05-28 19:08:10|1788.5|1782.3|1788.47|1782.27|1788.5|1782.3|1788.28|1782.08|32
1653764900000|2022-05-28 19:08:20|1788.37|1782.17|1788.26|1782.06|1788.4|1782.2|1788.25|1782.05|22
1653764910000|2022-05-28 19:08:30|1788.25|1782.05|1788.23|1782.03|1788.29|1782.09|1788.15|1781.95|24
1653764920000|2022-05-28 19:08:40|1788.22|1782.02|1788.28|1782.08|1788.34|1782.14|1788.19|1781.99|17
1653764930000|2022-05-28 19:08:50|1788.31|1782.11|1788.75|1782.55|1788.76|1782.56|1788.18|1781.98|28
1653764940000|2022-05-28 19:09:00|1788.8|1782.6|1788.95|1782.75|1788.95|1782.75|1788.76|1782.56|16
1653764950000|2022-05-28 19:09:10|1788.99|1782.79|1788.77|1782.57|1788.99|1782.79|1788.72|1782.52|25
1653764960000|2022-05-28 19:09:20|1788.76|1782.56|1788.76|1782.56|1788.78|1782.58|1788.73|1782.53|15
1653764970000|2022-05-28 19:09:30|1788.77|1782.57|1788.77|1782.57|1788.77|1782.57|1788.75|1782.55|4
1653764980000|2022-05-28 19:09:40|1788.76|1782.56|1788.76|1782.56|1788.77|1782.57|1788.76|1782.56|3
1653764990000|2022-05-28 19:09:50|1788.78|1782.58|1788.79|1782.59|1788.79|1782.59|1788.77|1782.57|6
1653765000000|2022-05-28 19:10:00|1788.78|1782.58|1788.71|1782.51|1788.78|1782.58|1788.71|1782.51|4
1653765010000|2022-05-28 19:10:10|1788.73|1782.53|1788.71|1782.51|1788.75|1782.55|1788.52|1782.32|19
1653765020000|2022-05-28 19:10:20|1788.7|1782.5|1788.75|1782.55|1788.77|1782.57|1788.7|1782.5|10
1653765030000|2022-05-28 19:10:30|1788.76|1782.56|1788.82|1782.62|1788.84|1782.64|1788.73|1782.53|14
1653765040000|2022-05-28 19:10:40|1788.77|1782.57|1788.83|1782.63|1788.84|1782.64|1788.77|1782.57|17
1653765050000|2022-05-28 19:10:50|1788.82|1782.62|1788.86|1782.66|1788.87|1782.67|1788.82|1782.62|13
1653765060000|2022-05-28 19:11:00|1788.87|1782.67|1788.84|1782.64|1788.87|1782.67|1788.84|1782.64|10
1653765070000|2022-05-28 19:11:10|1788.87|1782.67|1787.4|1781.2|1788.87|1782.67|1787.18|1780.98|26
1653765080000|2022-05-28 19:11:20|1787.38|1781.18|1787.49|1781.29|1787.49|1781.29|1787.38|1781.18|16
1653765090000|2022-05-28 19:11:30|1787.46|1781.26|1787.65|1781.45|1787.87|1781.67|1787.46|1781.26|21
1653765100000|2022-05-28 19:11:40|1787.63|1781.43|1787.66|1781.46|1787.72|1781.52|1787.63|1781.43|19
1653765110000|2022-05-28 19:11:50|1787.69|1781.49|1787.65|1781.45|1787.69|1781.49|1787.62|1781.42|20
1653765120000|2022-05-28 19:12:00|1787.64|1781.44|1787.77|1781.57|1787.8|1781.6|1787.64|1781.44|28
1653765130000|2022-05-28 19:12:10|1787.76|1781.56|1787.75|1781.55|1787.78|1781.58|1787.75|1781.55|10
1653765140000|2022-05-28 19:12:20|1787.76|1781.56|1787.62|1781.42|1787.8|1781.6|1787.6|1781.4|24
1653765150000|2022-05-28 19:12:30|1787.63|1781.43|1787.57|1781.37|1787.65|1781.45|1787.53|1781.33|23
1653765160000|2022-05-28 19:12:40|1787.72|1781.52|1787.29|1781.09|1787.74|1781.54|1787.27|1781.07|18
1653765170000|2022-05-28 19:12:50|1787.23|1781.03|1787.21|1781.01|1787.25|1781.05|1787.15|1780.95|28
1653765180000|2022-05-28 19:13:00|1787.2|1781|1786.67|1780.47|1787.25|1781.05|1786.67|1780.47|24
1653765190000|2022-05-28 19:13:10|1786.69|1780.49|1787.34|1781.14|1787.43|1781.23|1786.62|1780.42|30
1653765200000|2022-05-28 19:13:20|1787.32|1781.12|1787.29|1781.09|1787.38|1781.18|1787.29|1781.09|30
1653765210000|2022-05-28 19:13:30|1787.31|1781.11|1787.32|1781.12|1787.4|1781.2|1787.27|1781.07|33
1653765220000|2022-05-28 19:13:40|1787.33|1781.13|1788.59|1782.39|1788.75|1782.55|1787.33|1781.13|33
1653765230000|2022-05-28 19:13:50|1788.61|1782.41|1788.52|1782.32|1788.64|1782.44|1788.47|1782.27|23
1653765240000|2022-05-28 19:14:00|1788.51|1782.31|1788.51|1782.31|1788.56|1782.36|1788.5|1782.3|22
1653765250000|2022-05-28 19:14:10|1788.52|1782.32|1788.38|1782.18|1788.56|1782.36|1788.38|1782.18|22
1653765260000|2022-05-28 19:14:20|1788.26|1782.06|1787.64|1781.44|1788.26|1782.06|1787.63|1781.43|31
1653765270000|2022-05-28 19:14:30|1787.68|1781.48|1786.86|1780.66|1787.83|1781.63|1786.79|1780.59|36
1653765280000|2022-05-28 19:14:40|1786.9|1780.7|1786.66|1780.46|1786.92|1780.72|1786.61|1780.41|26
1653765290000|2022-05-28 19:14:50|1786.53|1780.33|1786.47|1780.27|1786.56|1780.36|1786.46|1780.26|28
1653765300000|2022-05-28 19:15:00|1786.5|1780.3|1786.67|1780.47|1787.53|1781.33|1786.36|1780.16|27
1653765310000|2022-05-28 19:15:10|1786.47|1780.27|1785.63|1779.43|1786.47|1780.27|1785.6|1779.4|35
1653765320000|2022-05-28 19:15:20|1785.62|1779.42|1786.17|1779.97|1786.32|1780.12|1785.6|1779.4|33
1653765330000|2022-05-28 19:15:30|1786.16|1779.96|1786.1|1779.9|1786.19|1779.99|1786.05|1779.85|27
1653765340000|2022-05-28 19:15:40|1786.09|1779.89|1786.09|1779.89|1786.12|1779.92|1786.05|1779.85|22
1653765350000|2022-05-28 19:15:50|1786.1|1779.9|1785.48|1779.28|1786.1|1779.9|1785.44|1779.24|20
1653765360000|2022-05-28 19:16:00|1785.51|1779.31|1785.62|1779.42|1785.99|1779.79|1785.47|1779.27|27
1653765370000|2022-05-28 19:16:10|1785.57|1779.37|1785.51|1779.31|1785.59|1779.39|1785.51|1779.31|22
1653765380000|2022-05-28 19:16:20|1785.49|1779.29|1785.56|1779.36|1785.59|1779.39|1785.45|1779.25|18
1653765390000|2022-05-28 19:16:30|1785.57|1779.37|1785.49|1779.29|1785.57|1779.37|1785.47|1779.27|17
1653765400000|2022-05-28 19:16:40|1785.48|1779.28|1785.57|1779.37|1785.58|1779.38|1785.45|1779.25|27
1653765410000|2022-05-28 19:16:50|1785.58|1779.38|1785.55|1779.35|1785.58|1779.38|1785.55|1779.35|19
1653765420000|2022-05-28 19:17:00|1785.57|1779.37|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|19
1653765430000|2022-05-28 19:17:10|1785.55|1779.35|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|19
1653765440000|2022-05-28 19:17:20|1785.47|1779.27|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|13
1653765450000|2022-05-28 19:17:30|1785.45|1779.25|1784.75|1778.55|1785.54|1779.34|1784.74|1778.54|29
1653765460000|2022-05-28 19:17:40|1784.76|1778.56|1784.72|1778.52|1784.81|1778.61|1784.63|1778.43|27
1653765470000|2022-05-28 19:17:50|1784.75|1778.55|1784.9|1778.7|1785.04|1778.84|1784.62|1778.42|32
1653765480000|2022-05-28 19:18:00|1784.91|1778.71|1784.68|1778.48|1784.97|1778.77|1784.68|1778.48|28
1653765490000|2022-05-28 19:18:10|1784.62|1778.42|1784.68|1778.48|1784.73|1778.53|1784.52|1778.32|24
1653765500000|2022-05-28 19:18:20|1784.7|1778.5|1784.47|1778.27|1784.7|1778.5|1784.46|1778.26|18
1653765510000|2022-05-28 19:18:30|1784.5|1778.3|1784.52|1778.32|1784.59|1778.39|1784.47|1778.27|32
1653765520000|2022-05-28 19:18:40|1784.51|1778.31|1784.71|1778.51|1784.71|1778.51|1784.51|1778.31|23
1653765530000|2022-05-28 19:18:50|1784.72|1778.52|1784.68|1778.48|1784.72|1778.52|1784.59|1778.39|19
1653765540000|2022-05-28 19:19:00|1784.69|1778.49|1785.55|1779.35|1785.57|1779.37|1784.6|1778.4|27
1653765550000|2022-05-28 19:19:10|1785.57|1779.37|1786.62|1780.42|1786.63|1780.43|1785.55|1779.35|24
1653765560000|2022-05-28 19:19:20|1786.63|1780.43|1786.7|1780.5|1786.71|1780.51|1786.58|1780.38|18
1653765570000|2022-05-28 19:19:30|1786.44|1780.24|1786.36|1780.16|1786.47|1780.27|1786.31|1780.11|27
1653765580000|2022-05-28 19:19:40|1786.3|1780.1|1786.2|1780|1786.34|1780.14|1786.2|1780|22
1653765590000|2022-05-28 19:19:50|1786.19|1779.99|1786.16|1779.96|1786.19|1779.99|1786.16|1779.96|6
1653765600000|2022-05-28 19:20:00|1786.1|1779.9|1785.73|1779.53|1786.22|1780.02|1785.6|1779.4|15
1653765610000|2022-05-28 19:20:10|1785.72|1779.52|1786|1779.8|1786.02|1779.82|1785.72|1779.52|21
1653765620000|2022-05-28 19:20:20|1785.98|1779.78|1786.43|1780.23|1786.44|1780.24|1785.91|1779.71|27
1653765630000|2022-05-28 19:20:30|1786.44|1780.24|1786.34|1780.14|1786.45|1780.25|1786.13|1779.93|29
1653765640000|2022-05-28 19:20:40|1786.35|1780.15|1786.42|1780.22|1786.47|1780.27|1786.23|1780.03|26
1653765650000|2022-05-28 19:20:50|1786.43|1780.23|1786.43|1780.23|1786.44|1780.24|1786.32|1780.12|23
1653765660000|2022-05-28 19:21:00|1786.42|1780.22|1786.34|1780.14|1786.42|1780.22|1786.28|1780.08|17
1653765670000|2022-05-28 19:21:10|1786.33|1780.13|1786.46|1780.26|1786.46|1780.26|1786.28|1780.08|14
1653765680000|2022-05-28 19:21:20|1786.45|1780.25|1785.79|1779.59|1786.45|1780.25|1785.76|1779.56|32
1653765690000|2022-05-28 19:21:30|1785.81|1779.61|1785.71|1779.51|1785.93|1779.73|1785.7|1779.5|24
1653765700000|2022-05-28 19:21:40|1785.72|1779.52|1785.38|1779.18|1785.76|1779.56|1785.37|1779.17|25
1653765710000|2022-05-28 19:21:50|1785.4|1779.2|1785.31|1779.11|1785.41|1779.21|1785.31|1779.11|21
1653765720000|2022-05-28 19:22:00|1785.34|1779.14|1785.49|1779.29|1785.49|1779.29|1785.32|1779.12|21
1653765730000|2022-05-28 19:22:10|1785.48|1779.28|1785.62|1779.42|1785.62|1779.42|1785.48|1779.28|16
1653765740000|2022-05-28 19:22:20|1785.6|1779.4|1785.61|1779.41|1785.66|1779.46|1785.57|1779.37|24
1653765750000|2022-05-28 19:22:30|1785.62|1779.42|1785.61|1779.41|1785.67|1779.47|1785.61|1779.41|29
1653765760000|2022-05-28 19:22:40|1785.65|1779.45|1785.59|1779.39|1785.65|1779.45|1785.59|1779.39|19
1653765770000|2022-05-28 19:22:50|1785.58|1779.38|1785.68|1779.48|1785.68|1779.48|1785.5|1779.3|19
1653765780000|2022-05-28 19:23:00|1785.66|1779.46|1785.7|1779.5|1785.7|1779.5|1785.62|1779.42|22
1653765790000|2022-05-28 19:23:10|1785.69|1779.49|1785.65|1779.45|1785.69|1779.49|1785.56|1779.36|19
1653765800000|2022-05-28 19:23:20|1785.61|1779.41|1785.56|1779.36|1785.65|1779.45|1785.56|1779.36|11
1653765810000|2022-05-28 19:23:30|1785.61|1779.41|1785.71|1779.51|1785.74|1779.54|1785.6|1779.4|27
1653765820000|2022-05-28 19:23:40|1785.74|1779.54|1785.27|1779.07|1785.75|1779.55|1785.25|1779.05|30
1653765830000|2022-05-28 19:23:50|1785.28|1779.08|1785.14|1778.94|1785.37|1779.17|1785.14|1778.94|25
1653765840000|2022-05-28 19:24:00|1785.15|1778.95|1785.18|1778.98|1785.23|1779.03|1785.11|1778.91|20
1653765850000|2022-05-28 19:24:10|1785.25|1779.05|1785.34|1779.14|1785.39|1779.19|1785.25|1779.05|23
1653765860000|2022-05-28 19:24:20|1785.29|1779.09|1785.37|1779.17|1785.44|1779.24|1785.29|1779.09|21
1653765870000|2022-05-28 19:24:30|1785.38|1779.18|1785.39|1779.19|1785.42|1779.22|1785.34|1779.14|17
1653765880000|2022-05-28 19:24:40|1785.38|1779.18|1785.39|1779.19|1785.4|1779.2|1785.37|1779.17|7
1653765890000|2022-05-28 19:24:50|1785.38|1779.18|1785.43|1779.23|1785.5|1779.3|1785.37|1779.17|13
1653765900000|2022-05-28 19:25:00|1785.48|1779.28|1783.55|1777.35|1785.49|1779.29|1783.49|1777.29|36
1653765910000|2022-05-28 19:25:10|1783.06|1776.86|1783.09|1776.89|1783.16|1776.96|1782.86|1776.66|33
1653765920000|2022-05-28 19:25:20|1783.25|1777.05|1784.43|1778.23|1784.46|1778.26|1783.25|1777.05|24
1653765930000|2022-05-28 19:25:30|1784.46|1778.26|1785.22|1779.02|1785.27|1779.07|1784.46|1778.26|26
1653765940000|2022-05-28 19:25:40|1785.25|1779.05|1784.9|1778.7|1785.25|1779.05|1784.87|1778.67|21
1653765950000|2022-05-28 19:25:50|1784.89|1778.69|1784.88|1778.68|1784.99|1778.79|1784.87|1778.67|22
1653765960000|2022-05-28 19:26:00|1784.9|1778.7|1784.54|1778.34|1785.08|1778.88|1784.45|1778.25|31
1653765970000|2022-05-28 19:26:10|1784.53|1778.33|1784.55|1778.35|1784.65|1778.45|1784.5|1778.3|25
1653765980000|2022-05-28 19:26:20|1784.56|1778.36|1784.66|1778.46|1784.69|1778.49|1784.56|1778.36|24
1653765990000|2022-05-28 19:26:30|1784.67|1778.47|1784.66|1778.46|1784.68|1778.48|1784.61|1778.41|29
1653766000000|2022-05-28 19:26:40|1784.67|1778.47|1784.5|1778.3|1784.7|1778.5|1784.48|1778.28|32
1653766010000|2022-05-28 19:26:50|1784.51|1778.31|1784.52|1778.32|1784.58|1778.38|1784.48|1778.28|22
1653766020000|2022-05-28 19:27:00|1784.51|1778.31|1784.51|1778.31|1784.53|1778.33|1784.47|1778.27|24
1653766030000|2022-05-28 19:27:10|1784.52|1778.32|1784.42|1778.22|1784.61|1778.41|1784.36|1778.16|22
1653766040000|2022-05-28 19:27:20|1784.43|1778.23|1784.42|1778.22|1784.54|1778.34|1784.34|1778.14|30
1653766050000|2022-05-28 19:27:30|1784.47|1778.27|1785.06|1778.86|1785.07|1778.87|1784.39|1778.19|19
1653766060000|2022-05-28 19:27:40|1785.08|1778.88|1785.04|1778.84|1785.09|1778.89|1785.03|1778.83|21
1653766070000|2022-05-28 19:27:50|1785.03|1778.83|1784.55|1778.35|1785.04|1778.84|1784.52|1778.32|28
1653766080000|2022-05-28 19:28:00|1784.54|1778.34|1784.69|1778.49|1784.69|1778.49|1784.52|1778.32|29
1653766090000|2022-05-28 19:28:10|1784.62|1778.42|1784.56|1778.36|1784.67|1778.47|1784.54|1778.34|24
1653766100000|2022-05-28 19:28:20|1784.5|1778.3|1784.47|1778.27|1784.63|1778.43|1784.42|1778.22|24
1653766110000|2022-05-28 19:28:30|1784.46|1778.26|1784.51|1778.31|1784.59|1778.39|1784.35|1778.15|29
1653766120000|2022-05-28 19:28:40|1784.46|1778.26|1784.76|1778.56|1784.76|1778.56|1784.46|1778.26|28
1653766130000|2022-05-28 19:28:50|1784.78|1778.58|1784.85|1778.65|1784.86|1778.66|1784.78|1778.58|19
1653766140000|2022-05-28 19:29:00|1784.84|1778.64|1784.44|1778.24|1784.84|1778.64|1784.39|1778.19|25
1653766150000|2022-05-28 19:29:10|1784.43|1778.23|1784.44|1778.24|1784.45|1778.25|1784.42|1778.22|21
1653766160000|2022-05-28 19:29:20|1784.43|1778.23|1783.93|1777.73|1784.44|1778.24|1783.93|1777.73|30
1653766170000|2022-05-28 19:29:30|1783.97|1777.77|1783.66|1777.46|1783.97|1777.77|1783.59|1777.39|23
1653766180000|2022-05-28 19:29:40|1783.67|1777.47|1783.33|1777.13|1783.69|1777.49|1783.33|1777.13|19
1653766190000|2022-05-28 19:29:50|1783.22|1777.02|1783.1|1776.9|1783.25|1777.05|1783.04|1776.84|27
1653766200000|2022-05-28 19:30:00|1783.09|1776.89|1784.23|1778.03|1784.28|1778.08|1783.09|1776.89|31
1653766210000|2022-05-28 19:30:10|1784.21|1778.01|1784.35|1778.15|1784.39|1778.19|1784.17|1777.97|21
1653766220000|2022-05-28 19:30:20|1784.36|1778.16|1784.33|1778.13|1784.37|1778.17|1784.32|1778.12|8
1653766230000|2022-05-28 19:30:30|1784.32|1778.12|1784.41|1778.21|1784.43|1778.23|1784.28|1778.08|18
1653766240000|2022-05-28 19:30:40|1784.42|1778.22|1784.19|1777.99|1784.42|1778.22|1784.16|1777.96|22
1653766250000|2022-05-28 19:30:50|1784.26|1778.06|1784.24|1778.04|1784.34|1778.14|1784.01|1777.81|24
1653766260000|2022-05-28 19:31:00|1784.19|1777.99|1783.86|1777.66|1784.26|1778.06|1783.84|1777.64|23
1653766270000|2022-05-28 19:31:10|1783.84|1777.64|1783.79|1777.59|1783.85|1777.65|1783.69|1777.49|12
1653766280000|2022-05-28 19:31:20|1783.77|1777.57|1784.01|1777.81|1784.01|1777.81|1783.77|1777.57|18
1653766290000|2022-05-28 19:31:30|1784|1777.8|1784.01|1777.81|1784.04|1777.84|1783.98|1777.78|14
1653766300000|2022-05-28 19:31:40|1784|1777.8|1784.04|1777.84|1784.13|1777.93|1784|1777.8|13
1653766310000|2022-05-28 19:31:50|1784.06|1777.86|1783.88|1777.68|1784.07|1777.87|1783.88|1777.68|16
1653766320000|2022-05-28 19:32:00|1783.89|1777.69|1784.47|1778.27|1784.47|1778.27|1783.89|1777.69|18
1653766330000|2022-05-28 19:32:10|1784.5|1778.3|1784.41|1778.21|1784.54|1778.34|1784.38|1778.18|19
1653766340000|2022-05-28 19:32:20|1784.42|1778.22|1784.44|1778.24|1784.46|1778.26|1784.36|1778.16|16
1653766350000|2022-05-28 19:32:30|1784.45|1778.25|1784.23|1778.03|1784.48|1778.28|1784.23|1778.03|18
1653766360000|2022-05-28 19:32:40|1784.22|1778.02|1784.31|1778.11|1784.35|1778.15|1784.22|1778.02|16
1653766370000|2022-05-28 19:32:50|1784.32|1778.12|1784.36|1778.16|1784.45|1778.25|1784.32|1778.12|23
1653766380000|2022-05-28 19:33:00|1784.35|1778.15|1784.28|1778.08|1784.36|1778.16|1784.27|1778.07|18
1653766390000|2022-05-28 19:33:10|1784.27|1778.07|1784.28|1778.08|1784.28|1778.08|1784.22|1778.02|14
1653766400000|2022-05-28 19:33:20|1784.3|1778.1|1784.29|1778.09|1784.3|1778.1|1784.28|1778.08|7
1653766410000|2022-05-28 19:33:30|1784.28|1778.08|1784.27|1778.07|1784.3|1778.1|1784.26|1778.06|15
1653766420000|2022-05-28 19:33:40|1784.28|1778.08|1784.33|1778.13|1784.36|1778.16|1784.27|1778.07|13
1653766430000|2022-05-28 19:33:50|1784.32|1778.12|1784.38|1778.18|1784.4|1778.2|1784.32|1778.12|12
1653766440000|2022-05-28 19:34:00|1784.37|1778.17|1784.42|1778.22|1784.42|1778.22|1784.35|1778.15|14
1653766450000|2022-05-28 19:34:10|1784.44|1778.24|1784.35|1778.15|1784.44|1778.24|1784.35|1778.15|16
1653766460000|2022-05-28 19:34:20|1784.36|1778.16|1784.34|1778.14|1784.36|1778.16|1784.34|1778.14|7
1653766470000|2022-05-28 19:34:30|1784.35|1778.15|1784.06|1777.86|1784.35|1778.15|1784.06|1777.86|13
1653766480000|2022-05-28 19:34:40|1784.05|1777.85|1783.92|1777.72|1784.3|1778.1|1783.92|1777.72|21
1653766490000|2022-05-28 19:34:50|1783.91|1777.71|1782.58|1776.38|1783.91|1777.71|1782.57|1776.37|27
1653766500000|2022-05-28 19:35:00|1782.57|1776.37|1782.58|1776.38|1782.72|1776.52|1782.53|1776.33|19
1653766510000|2022-05-28 19:35:10|1782.64|1776.44|1782.66|1776.46|1782.71|1776.51|1782.58|1776.38|28
1653766520000|2022-05-28 19:35:20|1782.89|1776.69|1782.89|1776.69|1782.94|1776.74|1782.83|1776.63|24
1653766530000|2022-05-28 19:35:30|1782.88|1776.68|1782.84|1776.64|1782.9|1776.7|1782.63|1776.43|20
1653766540000|2022-05-28 19:35:40|1782.86|1776.66|1782.71|1776.51|1782.88|1776.68|1782.7|1776.5|25
1653766550000|2022-05-28 19:35:50|1782.79|1776.59|1782.85|1776.65|1782.88|1776.68|1782.79|1776.59|22
1653766560000|2022-05-28 19:36:00|1782.86|1776.66|1782.91|1776.71|1782.92|1776.72|1782.81|1776.61|18
1653766570000|2022-05-28 19:36:10|1782.85|1776.65|1784.02|1777.82|1784.02|1777.82|1782.85|1776.65|20
1653766580000|2022-05-28 19:36:20|1784.01|1777.81|1783.68|1777.48|1784.01|1777.81|1783.68|1777.48|28
1653766590000|2022-05-28 19:36:30|1783.64|1777.44|1783.55|1777.35|1783.8|1777.6|1783.52|1777.32|24
1653766600000|2022-05-28 19:36:40|1783.56|1777.36|1783.72|1777.52|1783.75|1777.55|1783.54|1777.34|15
1653766610000|2022-05-28 19:36:50|1783.73|1777.53|1784.04|1777.84|1784.04|1777.84|1783.73|1777.53|23
1653766620000|2022-05-28 19:37:00|1784.13|1777.93|1784.76|1778.56|1784.76|1778.56|1784.07|1777.87|32
1653766630000|2022-05-28 19:37:10|1784.77|1778.57|1785.54|1779.34|1785.82|1779.62|1784.77|1778.57|31
1653766640000|2022-05-28 19:37:20|1785.56|1779.36|1784.99|1778.79|1785.64|1779.44|1784.9|1778.7|29
1653766650000|2022-05-28 19:37:30|1785|1778.8|1784.89|1778.69|1785.01|1778.81|1784.57|1778.37|31
1653766660000|2022-05-28 19:37:40|1784.88|1778.68|1784.96|1778.76|1784.99|1778.79|1784.88|1778.68|19
1653766670000|2022-05-28 19:37:50|1784.95|1778.75|1785.36|1779.16|1785.37|1779.17|1784.95|1778.75|21
1653766680000|2022-05-28 19:38:00|1785.4|1779.2|1785.63|1779.43|1785.72|1779.52|1785.4|1779.2|20
1653766690000|2022-05-28 19:38:10|1785.66|1779.46|1785.68|1779.48|1785.79|1779.59|1785.63|1779.43|26
1653766700000|2022-05-28 19:38:20|1785.71|1779.51|1785.7|1779.5|1785.72|1779.52|1785.68|1779.48|10
1653766710000|2022-05-28 19:38:30|1785.71|1779.51|1785.96|1779.76|1786.01|1779.81|1785.71|1779.51|34
1653766720000|2022-05-28 19:38:40|1785.95|1779.75|1785.91|1779.71|1785.96|1779.76|1785.9|1779.7|23
1653766730000|2022-05-28 19:38:50|1785.94|1779.74|1785.92|1779.72|1785.99|1779.79|1785.89|1779.69|14
1653766740000|2022-05-28 19:39:00|1785.93|1779.73|1786.1|1779.9|1786.11|1779.91|1785.93|1779.73|25
1653766750000|2022-05-28 19:39:10|1786.09|1779.89|1786.44|1780.24|1786.44|1780.24|1786.07|1779.87|23
1653766760000|2022-05-28 19:39:20|1786.47|1780.27|1786.48|1780.28|1786.5|1780.3|1786.4|1780.2|22
1653766770000|2022-05-28 19:39:30|1786.46|1780.26|1786.26|1780.06|1786.6|1780.4|1786.17|1779.97|30
1653766780000|2022-05-28 19:39:40|1786.21|1780.01|1786.14|1779.94|1786.28|1780.08|1786.12|1779.92|18
1653766790000|2022-05-28 19:39:50|1786.13|1779.93|1786.32|1780.12|1786.32|1780.12|1786.11|1779.91|16
1653766800000|2022-05-28 19:40:00|1786.27|1780.07|1787.18|1780.98|1787.18|1780.98|1786.23|1780.03|31
1653766810000|2022-05-28 19:40:10|1787.17|1780.97|1786.97|1780.77|1787.17|1780.97|1786.97|1780.77|25
1653766820000|2022-05-28 19:40:20|1786.98|1780.78|1787.68|1781.48|1787.72|1781.52|1786.98|1780.78|28
1653766830000|2022-05-28 19:40:30|1787.67|1781.47|1787.54|1781.34|1787.84|1781.64|1787.54|1781.34|30
1653766840000|2022-05-28 19:40:40|1787.51|1781.31|1787.81|1781.61|1787.81|1781.61|1787.35|1781.15|17
1653766850000|2022-05-28 19:40:50|1787.8|1781.6|1787.66|1781.46|1787.8|1781.6|1787.24|1781.04|18
1653766860000|2022-05-28 19:41:00|1787.68|1781.48|1787.27|1781.07|1787.7|1781.5|1787.25|1781.05|28
1653766870000|2022-05-28 19:41:10|1787.25|1781.05|1787.24|1781.04|1787.28|1781.08|1787.22|1781.02|21
1653766880000|2022-05-28 19:41:20|1787.23|1781.03|1787.13|1780.93|1787.26|1781.06|1787.12|1780.92|23
1653766890000|2022-05-28 19:41:30|1787.14|1780.94|1787.15|1780.95|1787.16|1780.96|1787.07|1780.87|22
1653766900000|2022-05-28 19:41:40|1787.07|1780.87|1786.61|1780.41|1787.1|1780.9|1786.61|1780.41|24
1653766910000|2022-05-28 19:41:50|1786.58|1780.38|1786.62|1780.42|1786.67|1780.47|1786.58|1780.38|16
1653766920000|2022-05-28 19:42:00|1786.61|1780.41|1788.26|1782.06|1788.26|1782.06|1786.61|1780.41|30
1653766930000|2022-05-28 19:42:10|1788.25|1782.05|1787.98|1781.78|1788.41|1782.21|1787.93|1781.73|30
1653766940000|2022-05-28 19:42:20|1788|1781.8|1788.87|1782.67|1788.9|1782.7|1787.93|1781.73|23
1653766950000|2022-05-28 19:42:30|1788.86|1782.66|1788.83|1782.63|1788.96|1782.76|1788.83|1782.63|14
1653766960000|2022-05-28 19:42:40|1788.84|1782.64|1788.3|1782.1|1788.92|1782.72|1788.3|1782.1|16
1653766970000|2022-05-28 19:42:50|1788.29|1782.09|1787.83|1781.63|1788.29|1782.09|1787.58|1781.38|31
1653766980000|2022-05-28 19:43:00|1787.84|1781.64|1787.53|1781.33|1787.87|1781.67|1787.52|1781.32|27
1653766990000|2022-05-28 19:43:10|1787.54|1781.34|1787.28|1781.08|1787.55|1781.35|1787.28|1781.08|18
1653767000000|2022-05-28 19:43:20|1787.27|1781.07|1787.28|1781.08|1787.33|1781.13|1787.25|1781.05|27
1653767010000|2022-05-28 19:43:30|1787.31|1781.11|1787.26|1781.06|1787.33|1781.13|1787.21|1781.01|24
1653767020000|2022-05-28 19:43:40|1787.28|1781.08|1787.19|1780.99|1787.4|1781.2|1787.19|1780.99|19
1653767030000|2022-05-28 19:43:50|1787.2|1781|1787.23|1781.03|1787.29|1781.09|1787.19|1780.99|20
1653767040000|2022-05-28 19:44:00|1787.24|1781.04|1787.33|1781.13|1787.39|1781.19|1787.22|1781.02|19
1653767050000|2022-05-28 19:44:10|1787.35|1781.15|1787.32|1781.12|1787.39|1781.19|1787.31|1781.11|25
1653767060000|2022-05-28 19:44:20|1787.31|1781.11|1786.58|1780.38|1787.34|1781.14|1786.57|1780.37|17
1653767070000|2022-05-28 19:44:30|1786.71|1780.51|1787.5|1781.3|1787.5|1781.3|1786.64|1780.44|34
1653767080000|2022-05-28 19:44:40|1787.51|1781.31|1787.13|1780.93|1787.51|1781.31|1786.99|1780.79|25
1653767090000|2022-05-28 19:44:50|1787.14|1780.94|1787.03|1780.83|1787.14|1780.94|1786.94|1780.74|15
1653767100000|2022-05-28 19:45:00|1787|1780.8|1788.78|1782.58|1788.78|1782.58|1787|1780.8|21
1653767110000|2022-05-28 19:45:10|1788.8|1782.6|1789.04|1782.84|1789.08|1782.88|1788.5|1782.3|31
1653767120000|2022-05-28 19:45:20|1789.02|1782.82|1788.93|1782.73|1789.02|1782.82|1788.62|1782.42|25
1653767130000|2022-05-28 19:45:30|1788.95|1782.75|1788.9|1782.7|1788.95|1782.75|1788.74|1782.54|24
1653767140000|2022-05-28 19:45:40|1788.88|1782.68|1788.79|1782.59|1788.89|1782.69|1788.79|1782.59|15
1653767150000|2022-05-28 19:45:50|1788.81|1782.61|1789.36|1783.16|1789.36|1783.16|1788.49|1782.29|25
1653767160000|2022-05-28 19:46:00|1789.32|1783.12|1790.5|1784.3|1790.51|1784.31|1789.32|1783.12|30
1653767170000|2022-05-28 19:46:10|1790.18|1783.98|1790.61|1784.41|1790.61|1784.41|1790.17|1783.97|31
1653767180000|2022-05-28 19:46:20|1790.88|1784.68|1790.55|1784.35|1790.91|1784.71|1790.52|1784.32|29
1653767190000|2022-05-28 19:46:30|1790.59|1784.39|1790.48|1784.28|1790.92|1784.72|1790.47|1784.27|33
1653767200000|2022-05-28 19:46:40|1790.45|1784.25|1790.95|1784.75|1791.03|1784.83|1790.45|1784.25|21
1653767210000|2022-05-28 19:46:50|1790.96|1784.76|1791.13|1784.93|1791.95|1785.75|1790.96|1784.76|35
1653767220000|2022-05-28 19:47:00|1791.11|1784.91|1791.61|1785.41|1791.61|1785.41|1791.08|1784.88|31
1653767230000|2022-05-28 19:47:10|1791.72|1785.52|1793.67|1787.47|1793.96|1787.76|1791.68|1785.48|39
1653767240000|2022-05-28 19:47:20|1793.83|1787.63|1794.52|1788.32|1794.67|1788.47|1793.83|1787.63|36
1653767250000|2022-05-28 19:47:30|1794.49|1788.29|1794.63|1788.43|1794.63|1788.43|1794.2|1788|34
1653767260000|2022-05-28 19:47:40|1794.84|1788.64|1794.38|1788.18|1795.26|1789.06|1794.38|1788.18|30
1653767270000|2022-05-28 19:47:50|1794.37|1788.17|1794.67|1788.47|1794.67|1788.47|1793.75|1787.55|35
1653767280000|2022-05-28 19:48:00|1794.7|1788.5|1794.46|1788.26|1794.8|1788.6|1794.14|1787.94|32
1653767290000|2022-05-28 19:48:10|1794.45|1788.25|1794.96|1788.76|1795.01|1788.81|1794.37|1788.17|31
1653767300000|2022-05-28 19:48:20|1794.97|1788.77|1794.97|1788.77|1795.02|1788.82|1794.92|1788.72|25
1653767310000|2022-05-28 19:48:30|1794.96|1788.76|1794.98|1788.78|1795.03|1788.83|1794.95|1788.75|33
1653767320000|2022-05-28 19:48:40|1794.97|1788.77|1794.95|1788.75|1794.97|1788.77|1794.59|1788.39|25
1653767330000|2022-05-28 19:48:50|1794.99|1788.79|1794.96|1788.76|1795.02|1788.82|1794.96|1788.76|14
1653767340000|2022-05-28 19:49:00|1794.94|1788.74|1794.58|1788.38|1795.06|1788.86|1794.54|1788.34|26
1653767350000|2022-05-28 19:49:10|1794.59|1788.39|1794.47|1788.27|1794.6|1788.4|1794.26|1788.06|24
1653767360000|2022-05-28 19:49:20|1794.48|1788.28|1794.57|1788.37|1794.59|1788.39|1794.48|1788.28|19
1653767370000|2022-05-28 19:49:30|1794.55|1788.35|1794.62|1788.42|1794.63|1788.43|1794.55|1788.35|21
1653767380000|2022-05-28 19:49:40|1794.63|1788.43|1795.18|1788.98|1795.26|1789.06|1794.59|1788.39|22
1653767390000|2022-05-28 19:49:50|1795.19|1788.99|1796.79|1790.59|1796.79|1790.59|1795.19|1788.99|23
1653767400000|2022-05-28 19:50:00|1796.7|1790.5|1796.53|1790.33|1796.92|1790.72|1796.51|1790.31|32
1653767410000|2022-05-28 19:50:10|1796.5|1790.3|1796.55|1790.35|1796.6|1790.4|1796.04|1789.84|27
1653767420000|2022-05-28 19:50:20|1796.53|1790.33|1795.69|1789.49|1796.6|1790.4|1795.61|1789.41|34
1653767430000|2022-05-28 19:50:30|1795.68|1789.48|1796.2|1790|1796.42|1790.22|1795.25|1789.05|36
1653767440000|2022-05-28 19:50:40|1796.22|1790.02|1796.79|1790.59|1796.89|1790.69|1796.22|1790.02|28
1653767450000|2022-05-28 19:50:50|1797.06|1790.86|1797.17|1790.97|1797.17|1790.97|1797.05|1790.85|31
1653767460000|2022-05-28 19:51:00|1797.18|1790.98|1797.76|1791.56|1798.28|1792.08|1797.17|1790.97|28
1653767470000|2022-05-28 19:51:10|1797.78|1791.58|1797.61|1791.41|1797.79|1791.59|1797.61|1791.41|21
1653767480000|2022-05-28 19:51:20|1797.64|1791.44|1797.51|1791.31|1797.64|1791.44|1797.21|1791.01|34
1653767490000|2022-05-28 19:51:30|1797.52|1791.32|1798.08|1791.88|1798.16|1791.96|1797.52|1791.32|32
1653767500000|2022-05-28 19:51:40|1798.09|1791.89|1798.62|1792.42|1798.62|1792.42|1798.09|1791.89|15
1653767510000|2022-05-28 19:51:50|1798.58|1792.38|1798.74|1792.54|1798.74|1792.54|1798.56|1792.36|20
1653767520000|2022-05-28 19:52:00|1798.78|1792.58|1798.74|1792.54|1798.81|1792.61|1798.58|1792.38|27
1653767530000|2022-05-28 19:52:10|1798.75|1792.55|1798.2|1792|1798.77|1792.57|1798.2|1792|31
1653767540000|2022-05-28 19:52:20|1798.11|1791.91|1798.17|1791.97|1798.22|1792.02|1797.64|1791.44|28
1653767550000|2022-05-28 19:52:30|1798.2|1792|1797.65|1791.45|1798.2|1792|1797.64|1791.44|27
1653767560000|2022-05-28 19:52:40|1797.64|1791.44|1797.67|1791.47|1797.67|1791.47|1797.55|1791.35|15
1653767570000|2022-05-28 19:52:50|1797.69|1791.49|1797.42|1791.22|1797.77|1791.57|1797.42|1791.22|24
1653767580000|2022-05-28 19:53:00|1797.28|1791.08|1797.28|1791.08|1797.49|1791.29|1797.1|1790.9|33
1653767590000|2022-05-28 19:53:10|1797.27|1791.07|1797.28|1791.08|1797.3|1791.1|1797.2|1791|28
1653767600000|2022-05-28 19:53:20|1797.27|1791.07|1798.64|1792.44|1798.69|1792.49|1797.27|1791.07|26
1653767610000|2022-05-28 19:53:30|1798.62|1792.42|1798.7|1792.5|1798.73|1792.53|1798.5|1792.3|34
1653767620000|2022-05-28 19:53:40|1798.71|1792.51|1799.04|1792.84|1799.04|1792.84|1798.63|1792.43|30
1653767630000|2022-05-28 19:53:50|1799.28|1793.08|1799.19|1792.99|1799.47|1793.27|1799.16|1792.96|25
1653767640000|2022-05-28 19:54:00|1799.16|1792.96|1798.48|1792.28|1799.19|1792.99|1798.28|1792.08|26
1653767650000|2022-05-28 19:54:10|1798.59|1792.39|1799.09|1792.89|1799.25|1793.05|1798.59|1792.39|29
1653767660000|2022-05-28 19:54:20|1799.16|1792.96|1799.57|1793.37|1799.57|1793.37|1799.14|1792.94|16
1653767670000|2022-05-28 19:54:30|1799.64|1793.44|1800.36|1794.16|1800.85|1794.65|1799.64|1793.44|34
1653767680000|2022-05-28 19:54:40|1800.37|1794.17|1799.88|1793.68|1800.37|1794.17|1799.86|1793.66|26
1653767690000|2022-05-28 19:54:50|1799.9|1793.7|1799.87|1793.67|1799.92|1793.72|1799.41|1793.21|31
1653767700000|2022-05-28 19:55:00|1799.81|1793.61|1799.1|1792.9|1799.81|1793.61|1798.53|1792.33|32
1653767710000|2022-05-28 19:55:10|1799.11|1792.91|1799.9|1793.7|1800.24|1794.04|1799.05|1792.85|36
1653767720000|2022-05-28 19:55:20|1799.91|1793.71|1799.67|1793.47|1799.98|1793.78|1799.6|1793.4|26
1653767730000|2022-05-28 19:55:30|1799.68|1793.48|1799.39|1793.19|1799.69|1793.49|1799.19|1792.99|29
1653767740000|2022-05-28 19:55:40|1799.38|1793.18|1799.39|1793.19|1799.5|1793.3|1799.38|1793.18|11
1653767750000|2022-05-28 19:55:50|1799.35|1793.15|1798.73|1792.53|1799.35|1793.15|1798.22|1792.02|30
1653767760000|2022-05-28 19:56:00|1798.69|1792.49|1798.48|1792.28|1798.69|1792.49|1798.17|1791.97|31
1653767770000|2022-05-28 19:56:10|1798.44|1792.24|1798.33|1792.13|1798.44|1792.24|1798.18|1791.98|13
1653767780000|2022-05-28 19:56:20|1798.22|1792.02|1797.95|1791.75|1798.22|1792.02|1797.95|1791.75|15
1653767790000|2022-05-28 19:56:30|1797.92|1791.72|1797.25|1791.05|1798.01|1791.81|1797.06|1790.86|32
1653767800000|2022-05-28 19:56:40|1797.24|1791.04|1796.95|1790.75|1797.62|1791.42|1796.52|1790.32|27
1653767810000|2022-05-28 19:56:50|1797.02|1790.82|1797.9|1791.7|1798.1|1791.9|1796.88|1790.68|25
1653767820000|2022-05-28 19:57:00|1797.89|1791.69|1797.73|1791.53|1797.91|1791.71|1797.69|1791.49|29
1653767830000|2022-05-28 19:57:10|1797.74|1791.54|1796.54|1790.34|1797.75|1791.55|1796.33|1790.13|34
1653767840000|2022-05-28 19:57:20|1796.55|1790.35|1796.45|1790.25|1796.55|1790.35|1796.4|1790.2|26
1653767850000|2022-05-28 19:57:30|1796.42|1790.22|1796.41|1790.21|1796.44|1790.24|1796.37|1790.17|22
1653767860000|2022-05-28 19:57:40|1796.42|1790.22|1796.23|1790.03|1796.42|1790.22|1796.15|1789.95|23
1653767870000|2022-05-28 19:57:50|1796.24|1790.04|1796.11|1789.91|1796.34|1790.14|1796.09|1789.89|18
1653767880000|2022-05-28 19:58:00|1795.93|1789.73|1795.64|1789.44|1795.93|1789.73|1795.5|1789.3|29
1653767890000|2022-05-28 19:58:10|1795.67|1789.47|1795.26|1789.06|1795.7|1789.5|1795.18|1788.98|28
1653767900000|2022-05-28 19:58:20|1795.27|1789.07|1795.51|1789.31|1795.6|1789.4|1795.27|1789.07|21
1653767910000|2022-05-28 19:58:30|1795.54|1789.34|1795.21|1789.01|1795.54|1789.34|1795.17|1788.97|32
1653767920000|2022-05-28 19:58:40|1795.23|1789.03|1794.41|1788.21|1795.24|1789.04|1794.37|1788.17|22
1653767930000|2022-05-28 19:58:50|1794.44|1788.24|1794.41|1788.21|1794.44|1788.24|1794.41|1788.21|3
1653767940000|2022-05-28 19:59:00|1794.39|1788.19|1794.39|1788.19|1794.39|1788.19|1794.39|1788.19|1
1653767950000|2022-05-28 19:59:10|1794.41|1788.21|1793.6|1787.4|1794.41|1788.21|1793.16|1786.96|28
1653767960000|2022-05-28 19:59:20|1793.57|1787.37|1793.61|1787.41|1793.64|1787.44|1793.45|1787.25|14
1653767970000|2022-05-28 19:59:30|1793.59|1787.39|1793.36|1787.16|1793.78|1787.58|1793.36|1787.16|19
1653767980000|2022-05-28 19:59:40|1793.46|1787.26|1793.94|1787.74|1793.94|1787.74|1793.39|1787.19|30
1653767990000|2022-05-28 19:59:50|1793.91|1787.71|1794.59|1788.39|1794.68|1788.48|1793.91|1787.71|26
1653768000000|2022-05-28 20:00:00|1794.58|1788.38|1793.76|1787.56|1794.63|1788.43|1793.76|1787.56|30
1653768010000|2022-05-28 20:00:10|1793.77|1787.57|1793.96|1787.76|1794|1787.8|1793.37|1787.17|29
1653768020000|2022-05-28 20:00:20|1793.86|1787.66|1792.86|1786.66|1793.93|1787.73|1792.18|1785.98|38
1653768030000|2022-05-28 20:00:30|1792.88|1786.68|1792.8|1786.6|1792.93|1786.73|1792.74|1786.54|30
1653768040000|2022-05-28 20:00:40|1792.77|1786.57|1792.22|1786.02|1792.77|1786.57|1792.21|1786.01|26
1653768050000|2022-05-28 20:00:50|1792.25|1786.05|1792.13|1785.93|1792.25|1786.05|1792.02|1785.82|33
1653768060000|2022-05-28 20:01:00|1792.09|1785.89|1792.02|1785.82|1792.1|1785.9|1791.95|1785.75|24
1653768070000|2022-05-28 20:01:10|1791.97|1785.77|1792.59|1786.39|1792.98|1786.78|1791.96|1785.76|30
1653768080000|2022-05-28 20:01:20|1792.63|1786.43|1792.72|1786.52|1792.79|1786.59|1792.63|1786.43|24
1653768090000|2022-05-28 20:01:30|1792.76|1786.56|1792.64|1786.44|1792.76|1786.56|1792.63|1786.43|20
1653768100000|2022-05-28 20:01:40|1792.63|1786.43|1792.66|1786.46|1792.69|1786.49|1792.56|1786.36|21
1653768110000|2022-05-28 20:01:50|1792.67|1786.47|1792.69|1786.49|1792.71|1786.51|1792.66|1786.46|19
1653768120000|2022-05-28 20:02:00|1792.7|1786.5|1792.96|1786.76|1792.96|1786.76|1792.7|1786.5|17
1653768130000|2022-05-28 20:02:10|1792.95|1786.75|1793.18|1786.98|1793.18|1786.98|1792.92|1786.72|22
1653768140000|2022-05-28 20:02:20|1793.2|1787|1793.91|1787.71|1794.12|1787.92|1793.19|1786.99|31
1653768150000|2022-05-28 20:02:30|1793.85|1787.65|1794.29|1788.09|1794.29|1788.09|1793.24|1787.04|33
1653768160000|2022-05-28 20:02:40|1794.3|1788.1|1794.83|1788.63|1794.89|1788.69|1794.3|1788.1|22
1653768170000|2022-05-28 20:02:50|1794.81|1788.61|1794.66|1788.46|1794.84|1788.64|1794.47|1788.27|24
1653768180000|2022-05-28 20:03:00|1794.65|1788.45|1794.73|1788.53|1794.87|1788.67|1794.52|1788.32|29
1653768190000|2022-05-28 20:03:10|1794.74|1788.54|1794.71|1788.51|1794.86|1788.66|1794.69|1788.49|20
1653768200000|2022-05-28 20:03:20|1794.69|1788.49|1794.82|1788.62|1794.83|1788.63|1794.48|1788.28|26
1653768210000|2022-05-28 20:03:30|1794.77|1788.57|1793.32|1787.12|1794.84|1788.64|1793.29|1787.09|32
1653768220000|2022-05-28 20:03:40|1793.05|1786.85|1792.53|1786.33|1793.05|1786.85|1792.45|1786.25|20
1653768230000|2022-05-28 20:03:50|1792.49|1786.29|1792.45|1786.25|1792.55|1786.35|1792.44|1786.24|28
1653768240000|2022-05-28 20:04:00|1792.44|1786.24|1792.61|1786.41|1792.62|1786.42|1792.44|1786.24|28
1653768250000|2022-05-28 20:04:10|1792.54|1786.34|1792.56|1786.36|1792.56|1786.36|1792.46|1786.26|20
1653768260000|2022-05-28 20:04:20|1792.58|1786.38|1792.83|1786.63|1792.88|1786.68|1792.5|1786.3|30
1653768270000|2022-05-28 20:04:30|1792.84|1786.64|1792.63|1786.43|1792.84|1786.64|1792.58|1786.38|17
1653768280000|2022-05-28 20:04:40|1792.57|1786.37|1792.2|1786|1792.61|1786.41|1792.06|1785.86|29
1653768290000|2022-05-28 20:04:50|1792.19|1785.99|1792.07|1785.87|1792.24|1786.04|1792|1785.8|22
1653768300000|2022-05-28 20:05:00|1792.04|1785.84|1792.08|1785.88|1792.09|1785.89|1792|1785.8|22
1653768310000|2022-05-28 20:05:10|1792.09|1785.89|1792.08|1785.88|1792.1|1785.9|1792.06|1785.86|11
1653768320000|2022-05-28 20:05:20|1792.1|1785.9|1791.93|1785.73|1792.1|1785.9|1791.86|1785.66|23
1653768330000|2022-05-28 20:05:30|1791.98|1785.78|1791.34|1785.14|1791.98|1785.78|1791.29|1785.09|22
1653768340000|2022-05-28 20:05:40|1791.35|1785.15|1791.13|1784.93|1791.35|1785.15|1791.12|1784.92|14
1653768350000|2022-05-28 20:05:50|1791.19|1784.99|1791.16|1784.96|1791.21|1785.01|1791.13|1784.93|23
1653768360000|2022-05-28 20:06:00|1791.17|1784.97|1790.94|1784.74|1791.18|1784.98|1790.9|1784.7|23
1653768370000|2022-05-28 20:06:10|1790.96|1784.76|1790.77|1784.57|1790.96|1784.76|1790.56|1784.36|28
1653768380000|2022-05-28 20:06:20|1790.7|1784.5|1790.96|1784.76|1790.97|1784.77|1790.6|1784.4|15
1653768390000|2022-05-28 20:06:30|1790.97|1784.77|1790.99|1784.79|1791.05|1784.85|1790.95|1784.75|18
1653768400000|2022-05-28 20:06:40|1791|1784.8|1791.15|1784.95|1791.72|1785.52|1790.98|1784.78|23
1653768410000|2022-05-28 20:06:50|1791.19|1784.99|1790.3|1784.1|1791.19|1784.99|1790.27|1784.07|24
1653768420000|2022-05-28 20:07:00|1790.29|1784.09|1790.78|1784.58|1790.78|1784.58|1789.85|1783.65|28
1653768430000|2022-05-28 20:07:10|1790.77|1784.57|1791.05|1784.85|1791.05|1784.85|1790.77|1784.57|22
1653768440000|2022-05-28 20:07:20|1791.04|1784.84|1791.03|1784.83|1791.06|1784.86|1791.03|1784.83|19
1653768450000|2022-05-28 20:07:30|1791.04|1784.84|1791.09|1784.89|1791.1|1784.9|1791.04|1784.84|13
1653768460000|2022-05-28 20:07:40|1791.1|1784.9|1791.03|1784.83|1791.1|1784.9|1791.03|1784.83|14
1653768470000|2022-05-28 20:07:50|1791.04|1784.84|1791.17|1784.97|1791.2|1785|1791.03|1784.83|19
1653768480000|2022-05-28 20:08:00|1791.16|1784.96|1791.24|1785.04|1791.24|1785.04|1791.11|1784.91|16
1653768490000|2022-05-28 20:08:10|1791.23|1785.03|1792.62|1786.42|1792.64|1786.44|1791.21|1785.01|19
1653768500000|2022-05-28 20:08:20|1792.36|1786.16|1792.32|1786.12|1792.4|1786.2|1792.2|1786|29
1653768510000|2022-05-28 20:08:30|1792.31|1786.11|1792.33|1786.13|1792.4|1786.2|1792.26|1786.06|23
1653768520000|2022-05-28 20:08:40|1792.31|1786.11|1792.42|1786.22|1792.42|1786.22|1792.25|1786.05|20
1653768530000|2022-05-28 20:08:50|1792.39|1786.19|1792.62|1786.42|1792.72|1786.52|1792.32|1786.12|27
1653768540000|2022-05-28 20:09:00|1792.64|1786.44|1792.56|1786.36|1792.71|1786.51|1792.56|1786.36|28
1653768550000|2022-05-28 20:09:10|1792.6|1786.4|1792.58|1786.38|1792.63|1786.43|1792.55|1786.35|17
1653768560000|2022-05-28 20:09:20|1792.61|1786.41|1792.62|1786.42|1792.62|1786.42|1792.56|1786.36|19
1653768570000|2022-05-28 20:09:30|1792.59|1786.39|1792.61|1786.41|1792.62|1786.42|1792.58|1786.38|14
1653768580000|2022-05-28 20:09:40|1792.67|1786.47|1792.48|1786.28|1792.68|1786.48|1792.48|1786.28|20
1653768590000|2022-05-28 20:09:50|1792.51|1786.31|1792.42|1786.22|1792.54|1786.34|1792.4|1786.2|26
1653768600000|2022-05-28 20:10:00|1792.45|1786.25|1792.56|1786.36|1792.59|1786.39|1792.35|1786.15|24
1653768610000|2022-05-28 20:10:10|1792.54|1786.34|1792.74|1786.54|1792.75|1786.55|1792.36|1786.16|15
1653768620000|2022-05-28 20:10:20|1792.75|1786.55|1792.73|1786.53|1792.81|1786.61|1792.7|1786.5|23
1653768630000|2022-05-28 20:10:30|1792.76|1786.56|1792.62|1786.42|1792.78|1786.58|1792.58|1786.38|26
1653768640000|2022-05-28 20:10:40|1792.61|1786.41|1792.64|1786.44|1792.66|1786.46|1792.58|1786.38|19
1653768650000|2022-05-28 20:10:50|1792.63|1786.43|1792.52|1786.32|1792.69|1786.49|1792.47|1786.27|20
1653768660000|2022-05-28 20:11:00|1792.51|1786.31|1791.84|1785.64|1792.61|1786.41|1791.8|1785.6|22
1653768670000|2022-05-28 20:11:10|1791.76|1785.56|1791.55|1785.35|1791.77|1785.57|1791.51|1785.31|21
1653768680000|2022-05-28 20:11:20|1791.56|1785.36|1791.27|1785.07|1791.6|1785.4|1791.26|1785.06|23
1653768690000|2022-05-28 20:11:30|1791.26|1785.06|1791.26|1785.06|1791.42|1785.22|1791.25|1785.05|17
1653768700000|2022-05-28 20:11:40|1791.25|1785.05|1791.27|1785.07|1791.33|1785.13|1791.25|1785.05|17
1653768710000|2022-05-28 20:11:50|1791.26|1785.06|1790.64|1784.44|1791.26|1785.06|1790.63|1784.43|24
1653768720000|2022-05-28 20:12:00|1790.65|1784.45|1791.5|1785.3|1791.6|1785.4|1790.65|1784.45|31
1653768730000|2022-05-28 20:12:10|1791.49|1785.29|1791.5|1785.3|1791.59|1785.39|1791.4|1785.2|27
1653768740000|2022-05-28 20:12:20|1791.46|1785.26|1791.47|1785.27|1791.51|1785.31|1791.43|1785.23|26
1653768750000|2022-05-28 20:12:30|1791.48|1785.28|1790.67|1784.47|1791.48|1785.28|1790.63|1784.43|20
1653768760000|2022-05-28 20:12:40|1790.66|1784.46|1789.92|1783.72|1790.68|1784.48|1789.76|1783.56|25
1653768770000|2022-05-28 20:12:50|1789.91|1783.71|1789.2|1783|1789.91|1783.71|1788.77|1782.57|31
1653768780000|2022-05-28 20:13:00|1789.19|1782.99|1789.03|1782.83|1789.3|1783.1|1789.03|1782.83|23
1653768790000|2022-05-28 20:13:10|1789.04|1782.84|1789.13|1782.93|1789.16|1782.96|1788.84|1782.64|25
1653768800000|2022-05-28 20:13:20|1789.14|1782.94|1789.46|1783.26|1789.46|1783.26|1789.09|1782.89|31
1653768810000|2022-05-28 20:13:30|1789.47|1783.27|1789.49|1783.29|1789.58|1783.38|1789.43|1783.23|18
1653768820000|2022-05-28 20:13:40|1789.5|1783.3|1789.51|1783.31|1789.52|1783.32|1789.47|1783.27|18
1653768830000|2022-05-28 20:13:50|1789.5|1783.3|1789.39|1783.19|1789.61|1783.41|1789.39|1783.19|23
1653768840000|2022-05-28 20:14:00|1789.43|1783.23|1789.38|1783.18|1789.43|1783.23|1789.36|1783.16|28
1653768850000|2022-05-28 20:14:10|1789.39|1783.19|1788.91|1782.71|1789.4|1783.2|1788.9|1782.7|28
1653768860000|2022-05-28 20:14:20|1788.9|1782.7|1789.5|1783.3|1789.52|1783.32|1788.9|1782.7|23
1653768870000|2022-05-28 20:14:30|1789.43|1783.23|1789.46|1783.26|1789.46|1783.26|1789.39|1783.19|18
1653768880000|2022-05-28 20:14:40|1789.47|1783.27|1789.45|1783.25|1789.49|1783.29|1789.41|1783.21|11
1653768890000|2022-05-28 20:14:50|1789.47|1783.27|1789.22|1783.02|1789.47|1783.27|1789.02|1782.82|28
1653768900000|2022-05-28 20:15:00|1789.2|1783|1789.6|1783.4|1789.61|1783.41|1789.14|1782.94|25
1653768910000|2022-05-28 20:15:10|1789.62|1783.42|1789.45|1783.25|1789.62|1783.42|1789.44|1783.24|25
1653768920000|2022-05-28 20:15:20|1789.46|1783.26|1789.17|1782.97|1789.53|1783.33|1789.17|1782.97|32
1653768930000|2022-05-28 20:15:30|1789.18|1782.98|1789.2|1783|1789.35|1783.15|1789.18|1782.98|26
1653768940000|2022-05-28 20:15:40|1789.21|1783.01|1789.2|1783|1789.29|1783.09|1789.16|1782.96|28
1653768950000|2022-05-28 20:15:50|1789.19|1782.99|1790.78|1784.58|1790.78|1784.58|1789.17|1782.97|33
1653768960000|2022-05-28 20:16:00|1790.79|1784.59|1790.35|1784.15|1790.79|1784.59|1790.27|1784.07|30
1653768970000|2022-05-28 20:16:10|1790.34|1784.14|1791.83|1785.63|1791.88|1785.68|1790.34|1784.14|28
1653768980000|2022-05-28 20:16:20|1791.84|1785.64|1791.94|1785.74|1791.95|1785.75|1791.79|1785.59|28
1653768990000|2022-05-28 20:16:30|1791.93|1785.73|1791.93|1785.73|1791.97|1785.77|1791.89|1785.69|20
1653769000000|2022-05-28 20:16:40|1791.92|1785.72|1791.52|1785.32|1792.01|1785.81|1791.52|1785.32|28
1653769010000|2022-05-28 20:16:50|1791.54|1785.34|1790.65|1784.45|1791.54|1785.34|1790.51|1784.31|25
1653769020000|2022-05-28 20:17:00|1790.66|1784.46|1790.65|1784.45|1790.67|1784.47|1790.64|1784.44|18
1653769030000|2022-05-28 20:17:10|1790.67|1784.47|1790.64|1784.44|1790.68|1784.48|1790.63|1784.43|17
1653769040000|2022-05-28 20:17:20|1790.57|1784.37|1790.25|1784.05|1790.57|1784.37|1790.23|1784.03|27
1653769050000|2022-05-28 20:17:30|1790.31|1784.11|1790.27|1784.07|1790.32|1784.12|1790.25|1784.05|19
1653769060000|2022-05-28 20:17:40|1790.25|1784.05|1790.26|1784.06|1790.26|1784.06|1790.23|1784.03|9
1653769070000|2022-05-28 20:17:50|1790.25|1784.05|1791.15|1784.95|1791.15|1784.95|1790.23|1784.03|22
1653769080000|2022-05-28 20:18:00|1791.16|1784.96|1791.06|1784.86|1791.2|1785|1791.06|1784.86|19
1653769090000|2022-05-28 20:18:10|1791.07|1784.87|1791.53|1785.33|1791.53|1785.33|1791.07|1784.87|28
1653769100000|2022-05-28 20:18:20|1791.48|1785.28|1791.47|1785.27|1791.6|1785.4|1791.45|1785.25|18
1653769110000|2022-05-28 20:18:30|1791.46|1785.26|1791.43|1785.23|1791.46|1785.26|1791.39|1785.19|13
1653769120000|2022-05-28 20:18:40|1791.41|1785.21|1791.4|1785.2|1791.48|1785.28|1791.37|1785.17|17
1653769130000|2022-05-28 20:18:50|1791.39|1785.19|1791.41|1785.21|1791.46|1785.26|1791.39|1785.19|22
1653769140000|2022-05-28 20:19:00|1791.42|1785.22|1791.35|1785.15|1791.53|1785.33|1791.35|1785.15|18
1653769150000|2022-05-28 20:19:10|1791.34|1785.14|1790.86|1784.66|1791.44|1785.24|1790.77|1784.57|27
1653769160000|2022-05-28 20:19:20|1790.87|1784.67|1790.69|1784.49|1790.88|1784.68|1790.6|1784.4|29
1653769170000|2022-05-28 20:19:30|1790.66|1784.46|1790.64|1784.44|1790.69|1784.49|1790.62|1784.42|15
1653769180000|2022-05-28 20:19:40|1790.65|1784.45|1790.93|1784.73|1790.93|1784.73|1790.63|1784.43|19
1653769190000|2022-05-28 20:19:50|1791.32|1785.12|1791.83|1785.63|1792.52|1786.32|1791.32|1785.12|33
1653769200000|2022-05-28 20:20:00|1791.77|1785.57|1792.03|1785.83|1792.15|1785.95|1791.77|1785.57|29
1653769210000|2022-05-28 20:20:10|1791.98|1785.78|1791.78|1785.58|1792.09|1785.89|1791.74|1785.54|26
1653769220000|2022-05-28 20:20:20|1791.79|1785.59|1791.82|1785.62|1791.88|1785.68|1791.78|1785.58|17
1653769230000|2022-05-28 20:20:30|1791.89|1785.69|1791.71|1785.51|1791.9|1785.7|1791.71|1785.51|21
1653769240000|2022-05-28 20:20:40|1791.74|1785.54|1791.65|1785.45|1791.74|1785.54|1791.63|1785.43|16
1653769250000|2022-05-28 20:20:50|1791.7|1785.5|1791.81|1785.61|1791.82|1785.62|1791.7|1785.5|16
1653769260000|2022-05-28 20:21:00|1791.8|1785.6|1790.95|1784.75|1791.81|1785.61|1790.95|1784.75|13
1653769270000|2022-05-28 20:21:10|1790.93|1784.73|1791.26|1785.06|1791.27|1785.07|1790.92|1784.72|20
1653769280000|2022-05-28 20:21:20|1791.25|1785.05|1791.05|1784.85|1791.26|1785.06|1790.94|1784.74|20
1653769290000|2022-05-28 20:21:30|1791.06|1784.86|1791.05|1784.85|1791.12|1784.92|1791.03|1784.83|16
1653769300000|2022-05-28 20:21:40|1791.04|1784.84|1791.04|1784.84|1791.08|1784.88|1791.03|1784.83|17
1653769310000|2022-05-28 20:21:50|1791.05|1784.85|1791.04|1784.84|1791.06|1784.86|1791.03|1784.83|15
1653769320000|2022-05-28 20:22:00|1791.05|1784.85|1791.06|1784.86|1791.06|1784.86|1791.03|1784.83|11
1653769330000|2022-05-28 20:22:10|1791.05|1784.85|1790.04|1783.84|1791.05|1784.85|1789.95|1783.75|23
1653769340000|2022-05-28 20:22:20|1789.94|1783.74|1788.99|1782.79|1789.94|1783.74|1788.89|1782.69|30
1653769350000|2022-05-28 20:22:30|1789|1782.8|1789.41|1783.21|1789.49|1783.29|1788.95|1782.75|26
1653769360000|2022-05-28 20:22:40|1789.42|1783.22|1789.33|1783.13|1789.42|1783.22|1789.33|1783.13|20
1653769370000|2022-05-28 20:22:50|1789.34|1783.14|1789.34|1783.14|1789.41|1783.21|1789.3|1783.1|23
1653769380000|2022-05-28 20:23:00|1789.32|1783.12|1789.28|1783.08|1789.74|1783.54|1789.26|1783.06|29
1653769390000|2022-05-28 20:23:10|1789.26|1783.06|1789.4|1783.2|1789.45|1783.25|1789.25|1783.05|24
1653769400000|2022-05-28 20:23:20|1789.41|1783.21|1789.37|1783.17|1789.46|1783.26|1789.37|1783.17|23
1653769410000|2022-05-28 20:23:30|1789.38|1783.18|1788.94|1782.74|1789.39|1783.19|1788.91|1782.71|27
1653769420000|2022-05-28 20:23:40|1788.92|1782.72|1789.01|1782.81|1789.23|1783.03|1788.92|1782.72|16
1653769430000|2022-05-28 20:23:50|1789.06|1782.86|1789.03|1782.83|1789.11|1782.91|1789|1782.8|21
1653769440000|2022-05-28 20:24:00|1789.04|1782.84|1789.17|1782.97|1789.19|1782.99|1789.03|1782.83|25
1653769450000|2022-05-28 20:24:10|1789.16|1782.96|1789.06|1782.86|1789.17|1782.97|1789.02|1782.82|28
1653769460000|2022-05-28 20:24:20|1789.02|1782.82|1789.01|1782.81|1789.13|1782.93|1788.98|1782.78|19
1653769470000|2022-05-28 20:24:30|1789|1782.8|1789.52|1783.32|1789.52|1783.32|1788.84|1782.64|26
1653769480000|2022-05-28 20:24:40|1789.64|1783.44|1789.58|1783.38|1789.64|1783.44|1789.55|1783.35|22
1653769490000|2022-05-28 20:24:50|1789.52|1783.32|1789.12|1782.92|1789.54|1783.34|1789.12|1782.92|23
1653769500000|2022-05-28 20:25:00|1789.11|1782.91|1789.17|1782.97|1789.17|1782.97|1789.03|1782.83|25
1653769510000|2022-05-28 20:25:10|1789.12|1782.92|1789|1782.8|1789.14|1782.94|1789|1782.8|22
1653769520000|2022-05-28 20:25:20|1789.01|1782.81|1789.45|1783.25|1789.49|1783.29|1788.9|1782.7|15
1653769530000|2022-05-28 20:25:30|1789.43|1783.23|1788.99|1782.79|1789.43|1783.23|1788.98|1782.78|17
1653769540000|2022-05-28 20:25:40|1789|1782.8|1789.21|1783.01|1789.26|1783.06|1789|1782.8|15
1653769550000|2022-05-28 20:25:50|1789.19|1782.99|1789.18|1782.98|1789.2|1783|1789.15|1782.95|13
1653769560000|2022-05-28 20:26:00|1789.2|1783|1788.63|1782.43|1789.2|1783|1788.62|1782.42|26
1653769570000|2022-05-28 20:26:10|1788.64|1782.44|1788.79|1782.59|1788.89|1782.69|1788.64|1782.44|26
1653769580000|2022-05-28 20:26:20|1788.78|1782.58|1788.73|1782.53|1788.79|1782.59|1788.7|1782.5|18
1653769590000|2022-05-28 20:26:30|1788.72|1782.52|1788.69|1782.49|1788.73|1782.53|1788.66|1782.46|20
1653769600000|2022-05-28 20:26:40|1788.7|1782.5|1788.38|1782.18|1788.71|1782.51|1788.26|1782.06|21
1653769610000|2022-05-28 20:26:50|1788.39|1782.19|1788.21|1782.01|1788.42|1782.22|1788.21|1782.01|21
1653769620000|2022-05-28 20:27:00|1788.22|1782.02|1787.94|1781.74|1788.22|1782.02|1787.86|1781.66|26
1653769630000|2022-05-28 20:27:10|1787.95|1781.75|1788.82|1782.62|1788.9|1782.7|1787.95|1781.75|31
1653769640000|2022-05-28 20:27:20|1788.8|1782.6|1788.73|1782.53|1788.84|1782.64|1788.67|1782.47|26
1653769650000|2022-05-28 20:27:30|1788.64|1782.44|1788.47|1782.27|1788.64|1782.44|1788.42|1782.22|24
1653769660000|2022-05-28 20:27:40|1788.5|1782.3|1788.49|1782.29|1788.51|1782.31|1788.46|1782.26|20
1653769670000|2022-05-28 20:27:50|1788.47|1782.27|1788.85|1782.65|1788.85|1782.65|1788.47|1782.27|21
1653769680000|2022-05-28 20:28:00|1788.87|1782.67|1789.39|1783.19|1789.39|1783.19|1788.69|1782.49|25
1653769690000|2022-05-28 20:28:10|1789.4|1783.2|1789.98|1783.78|1789.99|1783.79|1789.35|1783.15|31
1653769700000|2022-05-28 20:28:20|1789.97|1783.77|1789.99|1783.79|1790|1783.8|1789.9|1783.7|20
1653769710000|2022-05-28 20:28:30|1790|1783.8|1790.07|1783.87|1790.07|1783.87|1789.95|1783.75|24
1653769720000|2022-05-28 20:28:40|1790.05|1783.85|1789.61|1783.41|1790.1|1783.9|1789.56|1783.36|19
1653769730000|2022-05-28 20:28:50|1789.64|1783.44|1789.76|1783.56|1789.82|1783.62|1789.58|1783.38|26
1653769740000|2022-05-28 20:29:00|1789.78|1783.58|1789.7|1783.5|1789.8|1783.6|1789.7|1783.5|26
1653769750000|2022-05-28 20:29:10|1789.71|1783.51|1790.16|1783.96|1790.16|1783.96|1789.71|1783.51|24
1653769760000|2022-05-28 20:29:20|1790.11|1783.91|1789.76|1783.56|1790.12|1783.92|1789.73|1783.53|19
1653769770000|2022-05-28 20:29:30|1789.74|1783.54|1790.01|1783.81|1790.01|1783.81|1789.66|1783.46|23
1653769780000|2022-05-28 20:29:40|1790.03|1783.83|1789.84|1783.64|1790.03|1783.83|1789.83|1783.63|28
1653769790000|2022-05-28 20:29:50|1789.89|1783.69|1789.86|1783.66|1789.93|1783.73|1789.77|1783.57|28
1653769800000|2022-05-28 20:30:00|1789.88|1783.68|1789.94|1783.74|1789.94|1783.74|1789.87|1783.67|19
1653769810000|2022-05-28 20:30:10|1789.95|1783.75|1789.24|1783.04|1789.97|1783.77|1788.89|1782.69|27
1653769820000|2022-05-28 20:30:20|1789.57|1783.37|1789.9|1783.7|1789.93|1783.73|1789.57|1783.37|31
1653769830000|2022-05-28 20:30:30|1789.89|1783.69|1789.42|1783.22|1789.92|1783.72|1789.39|1783.19|31
1653769840000|2022-05-28 20:30:40|1789.39|1783.19|1789.66|1783.46|1789.66|1783.46|1789.39|1783.19|24
1653769850000|2022-05-28 20:30:50|1789.64|1783.44|1789.41|1783.21|1789.67|1783.47|1789.41|1783.21|29
1653769860000|2022-05-28 20:31:00|1789.5|1783.3|1789.66|1783.46|1789.72|1783.52|1789.46|1783.26|32
1653769870000|2022-05-28 20:31:10|1789.67|1783.47|1789.71|1783.51|1789.71|1783.51|1789.64|1783.44|18
1653769880000|2022-05-28 20:31:20|1789.7|1783.5|1789.6|1783.4|1789.7|1783.5|1789.6|1783.4|16
1653769890000|2022-05-28 20:31:30|1789.61|1783.41|1789.51|1783.31|1789.7|1783.5|1789.49|1783.29|24
1653769900000|2022-05-28 20:31:40|1789.56|1783.36|1789.57|1783.37|1789.6|1783.4|1789.5|1783.3|15
1653769910000|2022-05-28 20:31:50|1789.56|1783.36|1789.62|1783.42|1789.62|1783.42|1789.52|1783.32|16
1653769920000|2022-05-28 20:32:00|1789.61|1783.41|1788.91|1782.71|1789.63|1783.43|1788.9|1782.7|26
1653769930000|2022-05-28 20:32:10|1788.9|1782.7|1788.07|1781.87|1788.9|1782.7|1787.97|1781.77|29
1653769940000|2022-05-28 20:32:20|1788.09|1781.89|1788.08|1781.88|1788.19|1781.99|1788.06|1781.86|22
1653769950000|2022-05-28 20:32:30|1788.09|1781.89|1788.03|1781.83|1788.1|1781.9|1788.02|1781.82|23
1653769960000|2022-05-28 20:32:40|1788.04|1781.84|1788.67|1782.47|1788.83|1782.63|1788.04|1781.84|26
1653769970000|2022-05-28 20:32:50|1788.69|1782.49|1788.41|1782.21|1788.73|1782.53|1788.41|1782.21|20
1653769980000|2022-05-28 20:33:00|1788.44|1782.24|1788.42|1782.22|1788.47|1782.27|1788.31|1782.11|19
1653769990000|2022-05-28 20:33:10|1788.41|1782.21|1788.27|1782.07|1788.43|1782.23|1788.14|1781.94|24
1653770000000|2022-05-28 20:33:20|1788.28|1782.08|1787.94|1781.74|1788.32|1782.12|1787.93|1781.73|15
1653770010000|2022-05-28 20:33:30|1788|1781.8|1788.21|1782.01|1788.22|1782.02|1787.88|1781.68|30
1653770020000|2022-05-28 20:33:40|1788.2|1782|1788.2|1782|1788.2|1782|1788.14|1781.94|17
1653770030000|2022-05-28 20:33:50|1788.18|1781.98|1788.19|1781.99|1788.23|1782.03|1788.16|1781.96|11
1653770040000|2022-05-28 20:34:00|1788.16|1781.96|1788.07|1781.87|1788.18|1781.98|1787.99|1781.79|24
1653770050000|2022-05-28 20:34:10|1788.04|1781.84|1787.86|1781.66|1788.06|1781.86|1787.84|1781.64|20
1653770060000|2022-05-28 20:34:20|1787.87|1781.67|1787.87|1781.67|1787.91|1781.71|1787.85|1781.65|17
1653770070000|2022-05-28 20:34:30|1787.85|1781.65|1787.85|1781.65|1787.88|1781.68|1787.83|1781.63|20
1653770080000|2022-05-28 20:34:40|1787.84|1781.64|1787.7|1781.5|1787.84|1781.64|1787.67|1781.47|12
1653770090000|2022-05-28 20:34:50|1787.69|1781.49|1787.67|1781.47|1787.71|1781.51|1787.66|1781.46|16
1653770100000|2022-05-28 20:35:00|1787.65|1781.45|1787.79|1781.59|1787.86|1781.66|1787.64|1781.44|23
1653770110000|2022-05-28 20:35:10|1787.8|1781.6|1787.72|1781.52|1787.81|1781.61|1787.72|1781.52|24
1653770120000|2022-05-28 20:35:20|1787.73|1781.53|1787.09|1780.89|1787.75|1781.55|1787.09|1780.89|27
1653770130000|2022-05-28 20:35:30|1787.02|1780.82|1786.9|1780.7|1787.07|1780.87|1786.72|1780.52|35
1653770140000|2022-05-28 20:35:40|1786.89|1780.69|1786.9|1780.7|1786.9|1780.7|1786.83|1780.63|22
1653770150000|2022-05-28 20:35:50|1786.89|1780.69|1786.82|1780.62|1786.9|1780.7|1786.82|1780.62|15
1653770160000|2022-05-28 20:36:00|1786.81|1780.61|1788.84|1782.64|1788.85|1782.65|1786.81|1780.61|22
1653770170000|2022-05-28 20:36:10|1788.87|1782.67|1790.03|1783.83|1790.63|1784.43|1788.87|1782.67|34
1653770180000|2022-05-28 20:36:20|1790.02|1783.82|1789.03|1782.83|1790.28|1784.08|1789.03|1782.83|30
1653770190000|2022-05-28 20:36:30|1789.02|1782.82|1789.17|1782.97|1789.21|1783.01|1788.96|1782.76|25
1653770200000|2022-05-28 20:36:40|1789.15|1782.95|1789.29|1783.09|1789.38|1783.18|1789.12|1782.92|29
1653770210000|2022-05-28 20:36:50|1789.28|1783.08|1789.31|1783.11|1789.39|1783.19|1789.21|1783.01|26
1653770220000|2022-05-28 20:37:00|1789.33|1783.13|1789.26|1783.06|1789.33|1783.13|1789.24|1783.04|21
1653770230000|2022-05-28 20:37:10|1789.27|1783.07|1789|1782.8|1789.28|1783.08|1788.92|1782.72|26
1653770240000|2022-05-28 20:37:20|1789.01|1782.81|1788.5|1782.3|1789.05|1782.85|1788.5|1782.3|31
1653770250000|2022-05-28 20:37:30|1788.51|1782.31|1788.94|1782.74|1788.95|1782.75|1788.51|1782.31|22
1653770260000|2022-05-28 20:37:40|1788.95|1782.75|1788.77|1782.57|1789.02|1782.82|1788.77|1782.57|16
1653770270000|2022-05-28 20:37:50|1788.85|1782.65|1788.58|1782.38|1788.85|1782.65|1788.52|1782.32|22
1653770280000|2022-05-28 20:38:00|1788.56|1782.36|1788.64|1782.44|1788.64|1782.44|1788.52|1782.32|34
1653770290000|2022-05-28 20:38:10|1788.6|1782.4|1788.61|1782.41|1788.65|1782.45|1788.55|1782.35|24
1653770300000|2022-05-28 20:38:20|1788.62|1782.42|1788.63|1782.43|1788.68|1782.48|1788.57|1782.37|27
1653770310000|2022-05-28 20:38:30|1788.64|1782.44|1789.16|1782.96|1789.21|1783.01|1788.63|1782.43|31
1653770320000|2022-05-28 20:38:40|1789.15|1782.95|1788.43|1782.23|1789.16|1782.96|1788.42|1782.22|32
1653770330000|2022-05-28 20:38:50|1788.44|1782.24|1788.5|1782.3|1788.58|1782.38|1788.44|1782.24|25
1653770340000|2022-05-28 20:39:00|1788.49|1782.29|1788.52|1782.32|1788.57|1782.37|1788.45|1782.25|28
1653770350000|2022-05-28 20:39:10|1788.53|1782.33|1788.53|1782.33|1788.59|1782.39|1788.48|1782.28|25
1653770360000|2022-05-28 20:39:20|1788.51|1782.31|1788.48|1782.28|1788.57|1782.37|1788.4|1782.2|28
1653770370000|2022-05-28 20:39:30|1788.5|1782.3|1790.68|1784.48|1790.93|1784.73|1788.5|1782.3|31
1653770380000|2022-05-28 20:39:40|1790.69|1784.49|1790.63|1784.43|1790.9|1784.7|1790.63|1784.43|28
1653770390000|2022-05-28 20:39:50|1790.64|1784.44|1790.87|1784.67|1790.89|1784.69|1790.59|1784.39|27
1653770400000|2022-05-28 20:40:00|1790.89|1784.69|1791.08|1784.88|1791.13|1784.93|1790.8|1784.6|28
1653770410000|2022-05-28 20:40:10|1791.11|1784.91|1791.12|1784.92|1791.12|1784.92|1790.86|1784.66|26
1653770420000|2022-05-28 20:40:20|1791.11|1784.91|1790.77|1784.57|1791.12|1784.92|1790.64|1784.44|25
1653770430000|2022-05-28 20:40:30|1790.82|1784.62|1791.03|1784.83|1791.03|1784.83|1790.77|1784.57|28
1653770440000|2022-05-28 20:40:40|1791.02|1784.82|1791.02|1784.82|1791.08|1784.88|1790.97|1784.77|22
1653770450000|2022-05-28 20:40:50|1791.03|1784.83|1791.63|1785.43|1791.66|1785.46|1790.98|1784.78|29
1653770460000|2022-05-28 20:41:00|1791.67|1785.47|1792.4|1786.2|1792.53|1786.33|1791.67|1785.47|32
1653770470000|2022-05-28 20:41:10|1792.43|1786.23|1792.28|1786.08|1792.43|1786.23|1791.98|1785.78|28
1653770480000|2022-05-28 20:41:20|1792.29|1786.09|1792.55|1786.35|1792.58|1786.38|1792.29|1786.09|28
1653770490000|2022-05-28 20:41:30|1792.56|1786.36|1793|1786.8|1793.03|1786.83|1792.56|1786.36|30
1653770500000|2022-05-28 20:41:40|1793.01|1786.81|1793.6|1787.4|1793.6|1787.4|1792.95|1786.75|18
1653770510000|2022-05-28 20:41:50|1793.53|1787.33|1793.28|1787.08|1793.53|1787.33|1793.17|1786.97|21
1653770520000|2022-05-28 20:42:00|1793.12|1786.92|1793|1786.8|1793.13|1786.93|1792.89|1786.69|25
1653770530000|2022-05-28 20:42:10|1793.02|1786.82|1793.2|1787|1793.21|1787.01|1792.98|1786.78|20
1653770540000|2022-05-28 20:42:20|1793.23|1787.03|1792.93|1786.73|1793.23|1787.03|1792.9|1786.7|23
1653770550000|2022-05-28 20:42:30|1792.9|1786.7|1793.08|1786.88|1793.09|1786.89|1792.89|1786.69|23
1653770560000|2022-05-28 20:42:40|1792.96|1786.76|1793.06|1786.86|1793.11|1786.91|1792.96|1786.76|21
1653770570000|2022-05-28 20:42:50|1792.99|1786.79|1793.04|1786.84|1793.07|1786.87|1792.99|1786.79|10
1653770580000|2022-05-28 20:43:00|1793.06|1786.86|1793.11|1786.91|1793.14|1786.94|1792.99|1786.79|21
1653770590000|2022-05-28 20:43:10|1793.1|1786.9|1792.58|1786.38|1793.11|1786.91|1792.55|1786.35|23
1653770600000|2022-05-28 20:43:20|1792.56|1786.36|1793.15|1786.95|1793.15|1786.95|1792.55|1786.35|19
1653770610000|2022-05-28 20:43:30|1793.14|1786.94|1792.82|1786.62|1793.16|1786.96|1792.73|1786.53|24
1653770620000|2022-05-28 20:43:40|1792.83|1786.63|1792.74|1786.54|1792.83|1786.63|1792.69|1786.49|18
1653770630000|2022-05-28 20:43:50|1792.73|1786.53|1792.75|1786.55|1792.79|1786.59|1792.71|1786.51|27
1653770640000|2022-05-28 20:44:00|1792.77|1786.57|1792.69|1786.49|1792.77|1786.57|1792.69|1786.49|12
1653770650000|2022-05-28 20:44:10|1792.7|1786.5|1792.17|1785.97|1792.7|1786.5|1792.16|1785.96|11
1653770660000|2022-05-28 20:44:20|1792.24|1786.04|1791.92|1785.72|1792.26|1786.06|1791.87|1785.67|25
1653770670000|2022-05-28 20:44:30|1791.93|1785.73|1791.96|1785.76|1791.99|1785.79|1791.91|1785.71|18
1653770680000|2022-05-28 20:44:40|1791.95|1785.75|1792.01|1785.81|1792.01|1785.81|1791.94|1785.74|20
1653770690000|2022-05-28 20:44:50|1792|1785.8|1791.98|1785.78|1792|1785.8|1791.95|1785.75|14
1653770700000|2022-05-28 20:45:00|1791.95|1785.75|1791.15|1784.95|1792|1785.8|1791.15|1784.95|26
1653770710000|2022-05-28 20:45:10|1791.14|1784.94|1791.18|1784.98|1791.28|1785.08|1790.86|1784.66|25
1653770720000|2022-05-28 20:45:20|1791.19|1784.99|1791.18|1784.98|1791.23|1785.03|1791.15|1784.95|19
1653770730000|2022-05-28 20:45:30|1791.19|1784.99|1791.08|1784.88|1791.19|1784.99|1791.01|1784.81|21
1653770740000|2022-05-28 20:45:40|1791.07|1784.87|1791.02|1784.82|1791.09|1784.89|1790.99|1784.79|21
1653770750000|2022-05-28 20:45:50|1791.03|1784.83|1791.01|1784.81|1791.07|1784.87|1790.98|1784.78|23
1653770760000|2022-05-28 20:46:00|1791|1784.8|1790.87|1784.67|1791|1784.8|1790.61|1784.41|30
1653770770000|2022-05-28 20:46:10|1790.88|1784.68|1791.52|1785.32|1791.54|1785.34|1790.77|1784.57|30
1653770780000|2022-05-28 20:46:20|1791.55|1785.35|1791.53|1785.33|1791.6|1785.4|1791.51|1785.31|19
1653770790000|2022-05-28 20:46:30|1791.54|1785.34|1791.65|1785.45|1791.67|1785.47|1791.54|1785.34|27
1653770800000|2022-05-28 20:46:40|1791.62|1785.42|1791.61|1785.41|1791.62|1785.42|1791.57|1785.37|20
1653770810000|2022-05-28 20:46:50|1791.59|1785.39|1791.49|1785.29|1791.61|1785.41|1791.46|1785.26|19
1653770820000|2022-05-28 20:47:00|1791.48|1785.28|1791.54|1785.34|1791.57|1785.37|1791.47|1785.27|23
1653770830000|2022-05-28 20:47:10|1791.53|1785.33|1791.52|1785.32|1791.55|1785.35|1791.51|1785.31|16
1653770840000|2022-05-28 20:47:20|1791.5|1785.3|1791.43|1785.23|1791.54|1785.34|1791.43|1785.23|20
1653770850000|2022-05-28 20:47:30|1791.45|1785.25|1791.95|1785.75|1791.95|1785.75|1791.45|1785.25|30
1653770860000|2022-05-28 20:47:40|1792.01|1785.81|1792.02|1785.82|1792.07|1785.87|1792.01|1785.81|14
1653770870000|2022-05-28 20:47:50|1792|1785.8|1791.51|1785.31|1792.02|1785.82|1791.37|1785.17|19
1653770880000|2022-05-28 20:48:00|1791.49|1785.29|1791.5|1785.3|1791.52|1785.32|1791.46|1785.26|11
1653770890000|2022-05-28 20:48:10|1791.49|1785.29|1791.56|1785.36|1791.64|1785.44|1791.48|1785.28|22
1653770900000|2022-05-28 20:48:20|1791.55|1785.35|1791.59|1785.39|1791.61|1785.41|1791.51|1785.31|10
1653770910000|2022-05-28 20:48:30|1791.58|1785.38|1791.59|1785.39|1791.64|1785.44|1791.57|1785.37|14
1653770920000|2022-05-28 20:48:40|1791.6|1785.4|1791.61|1785.41|1791.61|1785.41|1791.6|1785.4|2
1653770930000|2022-05-28 20:48:50|1791.57|1785.37|1791.88|1785.68|1791.89|1785.69|1791.57|1785.37|12
1653770940000|2022-05-28 20:49:00|1791.89|1785.69|1791.92|1785.72|1791.94|1785.74|1791.88|1785.68|10
1653770950000|2022-05-28 20:49:10|1791.93|1785.73|1791.92|1785.72|1791.94|1785.74|1791.89|1785.69|11
1653770960000|2022-05-28 20:49:20|1791.91|1785.71|1791.88|1785.68|1791.92|1785.72|1791.88|1785.68|9
1653770970000|2022-05-28 20:49:30|1791.9|1785.7|1791.92|1785.72|1791.94|1785.74|1791.89|1785.69|17
1653770980000|2022-05-28 20:49:40|1791.94|1785.74|1791.97|1785.77|1791.98|1785.78|1791.93|1785.73|9
1653770990000|2022-05-28 20:49:50|1791.96|1785.76|1792.39|1786.19|1792.44|1786.24|1791.94|1785.74|15
1653771000000|2022-05-28 20:50:00|1792.38|1786.18|1792.52|1786.32|1792.52|1786.32|1792.29|1786.09|21
1653771010000|2022-05-28 20:50:10|1792.48|1786.28|1793.08|1786.88|1793.26|1787.06|1792.43|1786.23|15
1653771020000|2022-05-28 20:50:20|1792.88|1786.68|1793.23|1787.03|1793.23|1787.03|1792.86|1786.66|29
1653771030000|2022-05-28 20:50:30|1793.22|1787.02|1792.86|1786.66|1793.27|1787.07|1792.86|1786.66|14
1653771040000|2022-05-28 20:50:40|1792.89|1786.69|1792.82|1786.62|1792.96|1786.76|1792.82|1786.62|12
1653771050000|2022-05-28 20:50:50|1792.87|1786.67|1793.41|1787.21|1793.63|1787.43|1792.87|1786.67|19
1653771060000|2022-05-28 20:51:00|1793.4|1787.2|1792.86|1786.66|1793.53|1787.33|1792.84|1786.64|25
1653771070000|2022-05-28 20:51:10|1792.85|1786.65|1792.85|1786.65|1792.88|1786.68|1792.82|1786.62|17
1653771080000|2022-05-28 20:51:20|1792.86|1786.66|1792.9|1786.7|1793.04|1786.84|1792.83|1786.63|21
1653771090000|2022-05-28 20:51:30|1792.91|1786.71|1793.06|1786.86|1793.1|1786.9|1792.89|1786.69|24
1653771100000|2022-05-28 20:51:40|1793.07|1786.87|1793.27|1787.07|1793.32|1787.12|1793.04|1786.84|20
1653771110000|2022-05-28 20:51:50|1793.31|1787.11|1793.32|1787.12|1793.34|1787.14|1793.25|1787.05|22
1653771120000|2022-05-28 20:52:00|1793.34|1787.14|1793.32|1787.12|1793.36|1787.16|1793.32|1787.12|13
1653771130000|2022-05-28 20:52:10|1793.33|1787.13|1793.65|1787.45|1793.66|1787.46|1793.33|1787.13|13
1653771140000|2022-05-28 20:52:20|1793.63|1787.43|1793.6|1787.4|1793.72|1787.52|1793.6|1787.4|16
1653771150000|2022-05-28 20:52:30|1793.61|1787.41|1793.62|1787.42|1793.63|1787.43|1793.59|1787.39|12
1653771160000|2022-05-28 20:52:40|1793.6|1787.4|1793.64|1787.44|1793.65|1787.45|1793.58|1787.38|26
1653771170000|2022-05-28 20:52:50|1793.63|1787.43|1793.39|1787.19|1793.69|1787.49|1793.34|1787.14|30
1653771180000|2022-05-28 20:53:00|1793.4|1787.2|1793.4|1787.2|1793.52|1787.32|1793.33|1787.13|21
1653771190000|2022-05-28 20:53:10|1793.41|1787.21|1793.26|1787.06|1793.41|1787.21|1793.23|1787.03|23
1653771200000|2022-05-28 20:53:20|1793.21|1787.01|1793.27|1787.07|1793.3|1787.1|1793.08|1786.88|24
1653771210000|2022-05-28 20:53:30|1793.3|1787.1|1792.95|1786.75|1793.3|1787.1|1792.9|1786.7|23
1653771220000|2022-05-28 20:53:40|1792.89|1786.69|1792.78|1786.58|1792.89|1786.69|1792.75|1786.55|16
1653771230000|2022-05-28 20:53:50|1792.81|1786.61|1792.79|1786.59|1792.81|1786.61|1792.77|1786.57|15
1653771240000|2022-05-28 20:54:00|1792.78|1786.58|1792.76|1786.56|1792.78|1786.58|1792.75|1786.55|15
1653771250000|2022-05-28 20:54:10|1792.75|1786.55|1792.67|1786.47|1792.75|1786.55|1792.49|1786.29|20
1653771260000|2022-05-28 20:54:20|1792.66|1786.46|1792.62|1786.42|1792.74|1786.54|1792.56|1786.36|18
1653771270000|2022-05-28 20:54:30|1792.63|1786.43|1792.6|1786.4|1792.65|1786.45|1792.6|1786.4|16
1653771280000|2022-05-28 20:54:40|1792.65|1786.45|1792.59|1786.39|1792.65|1786.45|1792.55|1786.35|11
1653771290000|2022-05-28 20:54:50|1792.55|1786.35|1794.58|1788.38|1794.69|1788.49|1792.55|1786.35|29
1653771300000|2022-05-28 20:55:00|1794.28|1788.08|1794.54|1788.34|1794.54|1788.34|1794.15|1787.95|29
1653771310000|2022-05-28 20:55:10|1794.55|1788.35|1794.21|1788.01|1794.56|1788.36|1794.16|1787.96|20
1653771320000|2022-05-28 20:55:20|1794.22|1788.02|1794.2|1788|1794.24|1788.04|1794.19|1787.99|18
1653771330000|2022-05-28 20:55:30|1794.19|1787.99|1794.31|1788.11|1794.34|1788.14|1794.19|1787.99|28
1653771340000|2022-05-28 20:55:40|1794.28|1788.08|1794.24|1788.04|1794.31|1788.11|1794.21|1788.01|24
1653771350000|2022-05-28 20:55:50|1794.25|1788.05|1793.62|1787.42|1794.25|1788.05|1793.6|1787.4|27
1653771360000|2022-05-28 20:56:00|1793.58|1787.38|1792.99|1786.79|1793.58|1787.38|1792.99|1786.79|22
1653771370000|2022-05-28 20:56:10|1792.98|1786.78|1792.8|1786.6|1793|1786.8|1792.76|1786.56|14
1653771380000|2022-05-28 20:56:20|1792.81|1786.61|1791.93|1785.73|1792.85|1786.65|1791.92|1785.72|29
1653771390000|2022-05-28 20:56:30|1791.84|1785.64|1791.73|1785.53|1791.84|1785.64|1791.66|1785.46|18
1653771400000|2022-05-28 20:56:40|1791.71|1785.51|1791.82|1785.62|1791.89|1785.69|1791.66|1785.46|19
1653771410000|2022-05-28 20:56:50|1791.81|1785.61|1791.93|1785.73|1792.01|1785.81|1791.79|1785.59|28
1653771420000|2022-05-28 20:57:00|1791.95|1785.75|1792.72|1786.52|1792.74|1786.54|1791.95|1785.75|25
1653771430000|2022-05-28 20:57:10|1792.69|1786.49|1792.61|1786.41|1792.75|1786.55|1792.61|1786.41|18
1653771440000|2022-05-28 20:57:20|1792.49|1786.29|1792.33|1786.13|1792.49|1786.29|1792.31|1786.11|29
1653771450000|2022-05-28 20:57:30|1792.31|1786.11|1792.29|1786.09|1792.31|1786.11|1792.2|1786|25
1653771460000|2022-05-28 20:57:40|1792.32|1786.12|1792.11|1785.91|1792.32|1786.12|1792.08|1785.88|25
1653771470000|2022-05-28 20:57:50|1792.12|1785.92|1792.05|1785.85|1792.15|1785.95|1792.05|1785.85|20
1653771480000|2022-05-28 20:58:00|1792.07|1785.87|1792.04|1785.84|1792.08|1785.88|1792.04|1785.84|18
1653771490000|2022-05-28 20:58:10|1792.1|1785.9|1794.11|1787.91|1794.15|1787.95|1792.1|1785.9|29
1653771500000|2022-05-28 20:58:20|1794.12|1787.92|1793.77|1787.57|1794.14|1787.94|1793.74|1787.54|23
1653771510000|2022-05-28 20:58:30|1793.76|1787.56|1794.53|1788.33|1794.53|1788.33|1793.75|1787.55|22
1653771520000|2022-05-28 20:58:40|1794.57|1788.37|1794.56|1788.36|1794.61|1788.41|1794.56|1788.36|18
1653771530000|2022-05-28 20:58:50|1794.57|1788.37|1794.6|1788.4|1794.61|1788.41|1794.52|1788.32|23
1653771540000|2022-05-28 20:59:00|1794.59|1788.39|1794.08|1787.88|1794.64|1788.44|1794.08|1787.88|22
1653771550000|2022-05-28 20:59:10|1794.09|1787.89|1794.05|1787.85|1794.11|1787.91|1794.02|1787.82|15
1653771560000|2022-05-28 20:59:20|1794.04|1787.84|1794.09|1787.89|1794.14|1787.94|1794.03|1787.83|23
1653771570000|2022-05-28 20:59:30|1794.1|1787.9|1794.36|1788.16|1794.36|1788.16|1794.1|1787.9|22
1653771580000|2022-05-28 20:59:40|1794.35|1788.15|1794.29|1788.09|1794.39|1788.19|1794.29|1788.09|18
1653771590000|2022-05-28 20:59:50|1794.33|1788.13|1794.39|1788.19|1794.45|1788.25|1794.33|1788.13|19
1653771600000|2022-05-28 21:00:00|1794.38|1788.18|1794.42|1788.22|1794.47|1788.27|1794.38|1788.18|12
1653771610000|2022-05-28 21:00:10|1794.41|1788.21|1794.35|1788.15|1794.44|1788.24|1794.35|1788.15|9
1653771620000|2022-05-28 21:00:20|1794.39|1788.19|1794.36|1788.16|1794.41|1788.21|1794.31|1788.11|10
1653771630000|2022-05-28 21:00:30|1794.34|1788.14|1795.92|1789.72|1796|1789.8|1794.33|1788.13|21
1653771640000|2022-05-28 21:00:40|1795.86|1789.66|1796.4|1790.2|1796.47|1790.27|1795.86|1789.66|28
1653771650000|2022-05-28 21:00:50|1796.42|1790.22|1796.8|1790.6|1797.06|1790.86|1796.39|1790.19|33
1653771660000|2022-05-28 21:01:00|1796.86|1790.66|1797.14|1790.94|1797.48|1791.28|1796.79|1790.59|28
1653771670000|2022-05-28 21:01:10|1797.07|1790.87|1797.17|1790.97|1797.33|1791.13|1797.07|1790.87|28
1653771680000|2022-05-28 21:01:20|1797.12|1790.92|1795.9|1789.7|1797.13|1790.93|1795.87|1789.67|34
1653771690000|2022-05-28 21:01:30|1795.91|1789.71|1796.54|1790.34|1796.72|1790.52|1795.91|1789.71|27
1653771700000|2022-05-28 21:01:40|1796.61|1790.41|1796.53|1790.33|1796.61|1790.41|1796.52|1790.32|5
1653771710000|2022-05-28 21:01:50|1796.5|1790.3|1796.58|1790.38|1796.7|1790.5|1796.47|1790.27|21
1653771720000|2022-05-28 21:02:00|1796.48|1790.28|1797.66|1791.46|1797.66|1791.46|1796.2|1790|29
1653771730000|2022-05-28 21:02:10|1797.68|1791.48|1797.44|1791.24|1797.71|1791.51|1797.43|1791.23|21
1653771740000|2022-05-28 21:02:20|1797.18|1790.98|1796.85|1790.65|1797.18|1790.98|1796.82|1790.62|26
1653771750000|2022-05-28 21:02:30|1796.83|1790.63|1797.15|1790.95|1797.32|1791.12|1796.82|1790.62|28
1653771760000|2022-05-28 21:02:40|1797.22|1791.02|1797.23|1791.03|1797.25|1791.05|1797.14|1790.94|14
1653771770000|2022-05-28 21:02:50|1797.22|1791.02|1797.21|1791.01|1797.31|1791.11|1797.17|1790.97|21
1653771780000|2022-05-28 21:03:00|1797.25|1791.05|1797.17|1790.97|1797.25|1791.05|1797.17|1790.97|15
1653771790000|2022-05-28 21:03:10|1797.22|1791.02|1797|1790.8|1797.22|1791.02|1796.99|1790.79|21
1653771800000|2022-05-28 21:03:20|1797.01|1790.81|1796.02|1789.82|1797.01|1790.81|1795.99|1789.79|32
1653771810000|2022-05-28 21:03:30|1796.11|1789.91|1796.82|1790.62|1796.85|1790.65|1796.11|1789.91|21
1653771820000|2022-05-28 21:03:40|1796.87|1790.67|1796.82|1790.62|1796.88|1790.68|1796.78|1790.58|17
1653771830000|2022-05-28 21:03:50|1796.8|1790.6|1796.82|1790.62|1796.9|1790.7|1796.76|1790.56|15
1653771840000|2022-05-28 21:04:00|1796.83|1790.63|1796.42|1790.22|1796.85|1790.65|1796.28|1790.08|27
1653771850000|2022-05-28 21:04:10|1796.45|1790.25|1796.35|1790.15|1796.48|1790.28|1796.35|1790.15|24
1653771860000|2022-05-28 21:04:20|1796.36|1790.16|1796.21|1790.01|1796.44|1790.24|1796.13|1789.93|25
1653771870000|2022-05-28 21:04:30|1796.23|1790.03|1796.67|1790.47|1796.73|1790.53|1796.03|1789.83|31
1653771880000|2022-05-28 21:04:40|1796.76|1790.56|1796.68|1790.48|1796.77|1790.57|1796.68|1790.48|12
1653771890000|2022-05-28 21:04:50|1796.67|1790.47|1796.59|1790.39|1796.7|1790.5|1796.58|1790.38|20
1653771900000|2022-05-28 21:05:00|1796.81|1790.61|1798.41|1792.21|1798.44|1792.24|1796.81|1790.61|30
1653771910000|2022-05-28 21:05:10|1798.39|1792.19|1798.38|1792.18|1798.42|1792.22|1798.1|1791.9|19
1653771920000|2022-05-28 21:05:20|1798.37|1792.17|1798.45|1792.25|1798.47|1792.27|1798.15|1791.95|31
1653771930000|2022-05-28 21:05:30|1798.46|1792.26|1798.11|1791.91|1798.5|1792.3|1798.1|1791.9|27
1653771940000|2022-05-28 21:05:40|1798.12|1791.92|1798.09|1791.89|1798.18|1791.98|1798.09|1791.89|19
1653771950000|2022-05-28 21:05:50|1798.14|1791.94|1798.17|1791.97|1798.17|1791.97|1798.1|1791.9|10
1653771960000|2022-05-28 21:06:00|1798.15|1791.95|1798.03|1791.83|1798.15|1791.95|1798.02|1791.82|20
1653771970000|2022-05-28 21:06:10|1798.04|1791.84|1798.08|1791.88|1798.43|1792.23|1798.01|1791.81|20
1653771980000|2022-05-28 21:06:20|1798.07|1791.87|1798.07|1791.87|1798.16|1791.96|1798.03|1791.83|18
1653771990000|2022-05-28 21:06:30|1798.13|1791.93|1798.17|1791.97|1798.21|1792.01|1798.05|1791.85|32
1653772000000|2022-05-28 21:06:40|1798.16|1791.96|1798.15|1791.95|1798.17|1791.97|1798.12|1791.92|21
1653772010000|2022-05-28 21:06:50|1798.14|1791.94|1798.16|1791.96|1798.2|1792|1798.12|1791.92|19
1653772020000|2022-05-28 21:07:00|1798.15|1791.95|1798.87|1792.67|1799.06|1792.86|1798.12|1791.92|31
1653772030000|2022-05-28 21:07:10|1798.9|1792.7|1798.77|1792.57|1798.97|1792.77|1798.74|1792.54|30
1653772040000|2022-05-28 21:07:20|1798.75|1792.55|1798.69|1792.49|1798.88|1792.68|1798.69|1792.49|25
1653772050000|2022-05-28 21:07:30|1798.76|1792.56|1798.76|1792.56|1798.84|1792.64|1798.66|1792.46|26
1653772060000|2022-05-28 21:07:40|1798.8|1792.6|1798.94|1792.74|1798.94|1792.74|1798.74|1792.54|22
1653772070000|2022-05-28 21:07:50|1798.93|1792.73|1797.1|1790.9|1798.93|1792.73|1797.1|1790.9|24
1653772080000|2022-05-28 21:08:00|1797.12|1790.92|1796.42|1790.22|1797.43|1791.23|1796.31|1790.11|37
1653772090000|2022-05-28 21:08:10|1796.44|1790.24|1796.37|1790.17|1796.45|1790.25|1796.29|1790.09|29
1653772100000|2022-05-28 21:08:20|1796.38|1790.18|1795.81|1789.61|1796.38|1790.18|1795.8|1789.6|33
1653772110000|2022-05-28 21:08:30|1795.83|1789.63|1795.75|1789.55|1795.83|1789.63|1795.66|1789.46|27
1653772120000|2022-05-28 21:08:40|1795.74|1789.54|1794.76|1788.56|1795.75|1789.55|1794.71|1788.51|34
1653772130000|2022-05-28 21:08:50|1794.77|1788.57|1794.74|1788.54|1794.8|1788.6|1794.73|1788.53|23
1653772140000|2022-05-28 21:09:00|1794.75|1788.55|1794.62|1788.42|1794.77|1788.57|1794.62|1788.42|22
1653772150000|2022-05-28 21:09:10|1794.61|1788.41|1794.6|1788.4|1794.63|1788.43|1794.58|1788.38|18
1653772160000|2022-05-28 21:09:20|1794.59|1788.39|1793.91|1787.71|1794.59|1788.39|1793.89|1787.69|23
1653772170000|2022-05-28 21:09:30|1794|1787.8|1794.3|1788.1|1794.31|1788.11|1793.96|1787.76|30
1653772180000|2022-05-28 21:09:40|1794.27|1788.07|1794.1|1787.9|1794.29|1788.09|1794.06|1787.86|25
1653772190000|2022-05-28 21:09:50|1794.09|1787.89|1794.17|1787.97|1794.21|1788.01|1794.09|1787.89|20
1653772200000|2022-05-28 21:10:00|1794.16|1787.96|1794.18|1787.98|1794.24|1788.04|1794.16|1787.96|22
1653772210000|2022-05-28 21:10:10|1794.17|1787.97|1794.15|1787.95|1794.17|1787.97|1794.14|1787.94|8
1653772220000|2022-05-28 21:10:20|1794.14|1787.94|1794.24|1788.04|1794.25|1788.05|1794.11|1787.91|18
1653772230000|2022-05-28 21:10:30|1794.23|1788.03|1794.14|1787.94|1794.25|1788.05|1794.13|1787.93|16
1653772240000|2022-05-28 21:10:40|1794.13|1787.93|1794.07|1787.87|1794.13|1787.93|1794.07|1787.87|13
1653772250000|2022-05-28 21:10:50|1794.06|1787.86|1794.12|1787.92|1794.22|1788.02|1794.05|1787.85|16
1653772260000|2022-05-28 21:11:00|1794.15|1787.95|1793.67|1787.47|1794.23|1788.03|1793.67|1787.47|28
1653772270000|2022-05-28 21:11:10|1793.68|1787.48|1793.73|1787.53|1793.88|1787.68|1793.67|1787.47|20
1653772280000|2022-05-28 21:11:20|1793.75|1787.55|1793.74|1787.54|1793.75|1787.55|1793.69|1787.49|15
1653772290000|2022-05-28 21:11:30|1793.73|1787.53|1793.77|1787.57|1793.78|1787.58|1793.71|1787.51|24
1653772300000|2022-05-28 21:11:40|1793.78|1787.58|1793.8|1787.6|1793.83|1787.63|1793.74|1787.54|16
1653772310000|2022-05-28 21:11:50|1793.77|1787.57|1793.48|1787.28|1793.8|1787.6|1793.48|1787.28|15
1653772320000|2022-05-28 21:12:00|1793.47|1787.27|1793.35|1787.15|1793.47|1787.27|1793.32|1787.12|28
1653772330000|2022-05-28 21:12:10|1793.37|1787.17|1793.28|1787.08|1793.37|1787.17|1793.22|1787.02|23
1653772340000|2022-05-28 21:12:20|1793.26|1787.06|1793.94|1787.74|1793.94|1787.74|1793.08|1786.88|26
1653772350000|2022-05-28 21:12:30|1793.93|1787.73|1793.89|1787.69|1793.93|1787.73|1793.83|1787.63|19
1653772360000|2022-05-28 21:12:40|1793.76|1787.56|1793.81|1787.61|1793.84|1787.64|1793.74|1787.54|14
1653772370000|2022-05-28 21:12:50|1793.8|1787.6|1793.78|1787.58|1793.8|1787.6|1793.72|1787.52|15
1653772380000|2022-05-28 21:13:00|1793.83|1787.63|1793.85|1787.65|1793.89|1787.69|1793.81|1787.61|9
1653772390000|2022-05-28 21:13:10|1793.86|1787.66|1793.29|1787.09|1793.86|1787.66|1793.24|1787.04|21
1653772400000|2022-05-28 21:13:20|1793.28|1787.08|1793.2|1787|1793.32|1787.12|1793.17|1786.97|17
1653772410000|2022-05-28 21:13:30|1793.18|1786.98|1793.18|1786.98|1793.29|1787.09|1793.17|1786.97|11
1653772420000|2022-05-28 21:13:40|1793.17|1786.97|1792.74|1786.54|1793.27|1787.07|1792.72|1786.52|17
1653772430000|2022-05-28 21:13:50|1792.75|1786.55|1792.77|1786.57|1792.81|1786.61|1792.75|1786.55|17
1653772440000|2022-05-28 21:14:00|1792.75|1786.55|1792.78|1786.58|1792.8|1786.6|1792.72|1786.52|18
1653772450000|2022-05-28 21:14:10|1792.79|1786.59|1792.77|1786.57|1792.79|1786.59|1792.75|1786.55|12
1653772460000|2022-05-28 21:14:20|1792.61|1786.41|1792.58|1786.38|1792.61|1786.41|1792.56|1786.36|4
1653772470000|2022-05-28 21:14:30|1792.6|1786.4|1793.09|1786.89|1793.09|1786.89|1792.52|1786.32|15
1653772480000|2022-05-28 21:14:40|1793.12|1786.92|1793.04|1786.84|1793.12|1786.92|1793|1786.8|16
1653772490000|2022-05-28 21:14:50|1793.03|1786.83|1792.97|1786.77|1793.07|1786.87|1792.94|1786.74|15
1653772500000|2022-05-28 21:15:00|1792.95|1786.75|1792.74|1786.54|1792.97|1786.77|1792.73|1786.53|18
1653772510000|2022-05-28 21:15:10|1792.73|1786.53|1792.65|1786.45|1792.85|1786.65|1792.6|1786.4|18
1653772520000|2022-05-28 21:15:20|1792.64|1786.44|1792.83|1786.63|1792.83|1786.63|1792.64|1786.44|10
1653772530000|2022-05-28 21:15:30|1792.84|1786.64|1792.84|1786.64|1792.84|1786.64|1792.77|1786.57|13
1653772540000|2022-05-28 21:15:40|1792.85|1786.65|1792.8|1786.6|1792.86|1786.66|1792.8|1786.6|8
1653772550000|2022-05-28 21:15:50|1792.81|1786.61|1792.8|1786.6|1792.83|1786.63|1792.78|1786.58|9
1653772560000|2022-05-28 21:16:00|1792.81|1786.61|1792.81|1786.61|1792.83|1786.63|1792.79|1786.59|8
1653772570000|2022-05-28 21:16:10|1792.82|1786.62|1792.83|1786.63|1792.83|1786.63|1792.82|1786.62|2
1653772580000|2022-05-28 21:16:20|1792.87|1786.67|1792.86|1786.66|1792.93|1786.73|1792.86|1786.66|8
1653772590000|2022-05-28 21:16:30|1792.87|1786.67|1792.89|1786.69|1792.9|1786.7|1792.86|1786.66|14
1653772600000|2022-05-28 21:16:40|1792.9|1786.7|1792.96|1786.76|1792.98|1786.78|1792.89|1786.69|10
1653772610000|2022-05-28 21:16:50|1793.02|1786.82|1793.16|1786.96|1793.23|1787.03|1793.01|1786.81|21
1653772620000|2022-05-28 21:17:00|1793.2|1787|1793.25|1787.05|1793.26|1787.06|1793.2|1787|10
1653772630000|2022-05-28 21:17:10|1793.23|1787.03|1793.23|1787.03|1793.24|1787.04|1793.22|1787.02|4
1653772640000|2022-05-28 21:17:20|1793.25|1787.05|1793.39|1787.19|1793.4|1787.2|1793.25|1787.05|10
1653772650000|2022-05-28 21:17:30|1793.37|1787.17|1793.34|1787.14|1793.38|1787.18|1793.34|1787.14|7
1653772660000|2022-05-28 21:17:40|1793.38|1787.18|1793.3|1787.1|1793.43|1787.23|1793.21|1787.01|25
1653772670000|2022-05-28 21:17:50|1793.28|1787.08|1793.95|1787.75|1794.08|1787.88|1793.26|1787.06|30
1653772680000|2022-05-28 21:18:00|1793.94|1787.74|1794.37|1788.17|1794.37|1788.17|1793.92|1787.72|19
1653772690000|2022-05-28 21:18:10|1794.38|1788.18|1794.22|1788.02|1794.38|1788.18|1794.18|1787.98|13
1653772700000|2022-05-28 21:18:20|1794.04|1787.84|1793.71|1787.51|1794.04|1787.84|1793.69|1787.49|23
1653772710000|2022-05-28 21:18:30|1793.72|1787.52|1793.82|1787.62|1793.83|1787.63|1793.71|1787.51|9
1653772720000|2022-05-28 21:18:40|1793.85|1787.65|1793.85|1787.65|1793.88|1787.68|1793.77|1787.57|16
1653772730000|2022-05-28 21:18:50|1793.87|1787.67|1793.9|1787.7|1793.9|1787.7|1793.86|1787.66|4
1653772740000|2022-05-28 21:19:00|1793.92|1787.72|1794.01|1787.81|1794.04|1787.84|1793.87|1787.67|12
1653772750000|2022-05-28 21:19:10|1793.97|1787.77|1794.45|1788.25|1794.47|1788.27|1793.97|1787.77|11
1653772760000|2022-05-28 21:19:20|1794.47|1788.27|1794.5|1788.3|1794.5|1788.3|1794.44|1788.24|7
1653772770000|2022-05-28 21:19:30|1794.58|1788.38|1795.03|1788.83|1795.06|1788.86|1794.5|1788.3|16
1653772780000|2022-05-28 21:19:40|1795.06|1788.86|1795.12|1788.92|1795.25|1789.05|1795.04|1788.84|25
1653772790000|2022-05-28 21:19:50|1795.06|1788.86|1795.06|1788.86|1795.11|1788.91|1795.05|1788.85|14
1653772800000|2022-05-28 21:20:00|1795.08|1788.88|1795.54|1789.34|1795.54|1789.34|1795.04|1788.84|24
1653772810000|2022-05-28 21:20:10|1795.58|1789.38|1796.21|1790.01|1796.21|1790.01|1795.53|1789.33|21
1653772820000|2022-05-28 21:20:20|1796.26|1790.06|1796.43|1790.23|1796.43|1790.23|1796.25|1790.05|19
1653772830000|2022-05-28 21:20:30|1796.41|1790.21|1795.8|1789.6|1796.41|1790.21|1795.77|1789.57|23
1653772840000|2022-05-28 21:20:40|1795.82|1789.62|1795.82|1789.62|1795.82|1789.62|1795.79|1789.59|12
1653772850000|2022-05-28 21:20:50|1795.81|1789.61|1795.74|1789.54|1795.82|1789.62|1795.67|1789.47|19
1653772860000|2022-05-28 21:21:00|1795.73|1789.53|1795.66|1789.46|1795.9|1789.7|1795.62|1789.42|21
1653772870000|2022-05-28 21:21:10|1795.65|1789.45|1795.65|1789.45|1795.67|1789.47|1795.65|1789.45|9
1653772880000|2022-05-28 21:21:20|1795.67|1789.47|1795.61|1789.41|1795.67|1789.47|1795.61|1789.41|18
1653772890000|2022-05-28 21:21:30|1795.6|1789.4|1795.64|1789.44|1795.7|1789.5|1795.59|1789.39|21
1653772900000|2022-05-28 21:21:40|1795.66|1789.46|1795.56|1789.36|1795.69|1789.49|1795.56|1789.36|18
1653772910000|2022-05-28 21:21:50|1795.71|1789.51|1795.62|1789.42|1795.71|1789.51|1795.55|1789.35|22
1653772920000|2022-05-28 21:22:00|1795.67|1789.47|1795.62|1789.42|1795.67|1789.47|1795.59|1789.39|21
1653772930000|2022-05-28 21:22:10|1795.61|1789.41|1795.26|1789.06|1795.68|1789.48|1795.26|1789.06|21
1653772940000|2022-05-28 21:22:20|1794.94|1788.74|1794.66|1788.46|1795.03|1788.83|1794.61|1788.41|24
1653772950000|2022-05-28 21:22:30|1794.65|1788.45|1794.77|1788.57|1794.77|1788.57|1794.59|1788.39|22
1653772960000|2022-05-28 21:22:40|1794.78|1788.58|1793.66|1787.46|1794.78|1788.58|1793.52|1787.32|33
1653772970000|2022-05-28 21:22:50|1793.69|1787.49|1793.06|1786.86|1793.7|1787.5|1792.99|1786.79|29
1653772980000|2022-05-28 21:23:00|1793.05|1786.85|1793.39|1787.19|1793.5|1787.3|1792.9|1786.7|27
1653772990000|2022-05-28 21:23:10|1793.35|1787.15|1793.11|1786.91|1793.47|1787.27|1793.11|1786.91|23
1653773000000|2022-05-28 21:23:20|1793.03|1786.83|1792.52|1786.32|1793.03|1786.83|1792.5|1786.3|23
1653773010000|2022-05-28 21:23:30|1792.53|1786.33|1792.55|1786.35|1792.59|1786.39|1792.47|1786.27|28
1653773020000|2022-05-28 21:23:40|1792.56|1786.36|1792.29|1786.09|1792.57|1786.37|1792.28|1786.08|32
1653773030000|2022-05-28 21:23:50|1792.3|1786.1|1792.31|1786.11|1792.34|1786.14|1792.28|1786.08|16
1653773040000|2022-05-28 21:24:00|1792.33|1786.13|1789.63|1783.43|1792.33|1786.13|1789.63|1783.43|36
1653773050000|2022-05-28 21:24:10|1789.77|1783.57|1789.64|1783.44|1789.77|1783.57|1789.62|1783.42|13
1653773060000|2022-05-28 21:24:20|1789.63|1783.43|1789.52|1783.32|1789.63|1783.43|1789.52|1783.32|4
1653773070000|2022-05-28 21:24:30|1789.46|1783.26|1788.96|1782.76|1789.54|1783.34|1788.92|1782.72|12
1653773080000|2022-05-28 21:24:40|1788.92|1782.72|1788.92|1782.72|1789.07|1782.87|1788.87|1782.67|26
1653773090000|2022-05-28 21:24:50|1788.91|1782.71|1788.83|1782.63|1788.91|1782.71|1788.81|1782.61|13
1653773100000|2022-05-28 21:25:00|1788.85|1782.65|1788.79|1782.59|1788.85|1782.65|1788.79|1782.59|11
1653773110000|2022-05-28 21:25:10|1788.8|1782.6|1789.1|1782.9|1789.18|1782.98|1788.77|1782.57|31
1653773120000|2022-05-28 21:25:20|1789.12|1782.92|1788.94|1782.74|1789.13|1782.93|1788.93|1782.73|23
1653773130000|2022-05-28 21:25:30|1788.95|1782.75|1788.91|1782.71|1789.01|1782.81|1788.9|1782.7|28
1653773140000|2022-05-28 21:25:40|1788.94|1782.74|1788.96|1782.76|1788.96|1782.76|1788.88|1782.68|25
1653773150000|2022-05-28 21:25:50|1788.99|1782.79|1788.93|1782.73|1788.99|1782.79|1788.93|1782.73|23
1653773160000|2022-05-28 21:26:00|1788.94|1782.74|1788.91|1782.71|1788.97|1782.77|1788.9|1782.7|18
1653773170000|2022-05-28 21:26:10|1788.92|1782.72|1788.86|1782.66|1788.99|1782.79|1788.82|1782.62|31
1653773180000|2022-05-28 21:26:20|1788.82|1782.62|1788.91|1782.71|1788.94|1782.74|1788.81|1782.61|21
1653773190000|2022-05-28 21:26:30|1788.92|1782.72|1788.9|1782.7|1788.94|1782.74|1788.85|1782.65|21
1653773200000|2022-05-28 21:26:40|1788.91|1782.71|1788.89|1782.69|1788.92|1782.72|1788.89|1782.69|11
1653773210000|2022-05-28 21:26:50|1788.9|1782.7|1788.86|1782.66|1788.9|1782.7|1788.82|1782.62|18
1653773220000|2022-05-28 21:27:00|1788.85|1782.65|1788.82|1782.62|1788.85|1782.65|1788.76|1782.56|23
1653773230000|2022-05-28 21:27:10|1788.86|1782.66|1788.7|1782.5|1788.86|1782.66|1788.68|1782.48|23
1653773240000|2022-05-28 21:27:20|1788.73|1782.53|1788.69|1782.49|1788.73|1782.53|1788.65|1782.45|11
1653773250000|2022-05-28 21:27:30|1788.68|1782.48|1788.7|1782.5|1788.75|1782.55|1788.64|1782.44|16
1653773260000|2022-05-28 21:27:40|1788.69|1782.49|1788.67|1782.47|1788.69|1782.49|1788.67|1782.47|2
1653773270000|2022-05-28 21:27:50|1788.71|1782.51|1788.63|1782.43|1788.72|1782.52|1788.63|1782.43|17
1653773280000|2022-05-28 21:28:00|1788.64|1782.44|1788.24|1782.04|1788.64|1782.44|1788.17|1781.97|20
1653773290000|2022-05-28 21:28:10|1788.25|1782.05|1787.96|1781.76|1788.25|1782.05|1787.73|1781.53|29
1653773300000|2022-05-28 21:28:20|1787.93|1781.73|1787.9|1781.7|1787.96|1781.76|1787.79|1781.59|32
1653773310000|2022-05-28 21:28:30|1787.96|1781.76|1788.03|1781.83|1788.09|1781.89|1787.92|1781.72|26
1653773320000|2022-05-28 21:28:40|1788.05|1781.85|1788.26|1782.06|1788.27|1782.07|1788.05|1781.85|24
1653773330000|2022-05-28 21:28:50|1788.27|1782.07|1788.14|1781.94|1788.35|1782.15|1788.14|1781.94|26
1653773340000|2022-05-28 21:29:00|1788.17|1781.97|1788.27|1782.07|1788.31|1782.11|1788.15|1781.95|27
1653773350000|2022-05-28 21:29:10|1788.28|1782.08|1788.27|1782.07|1788.41|1782.21|1788.24|1782.04|30
1653773360000|2022-05-28 21:29:20|1788.26|1782.06|1788.31|1782.11|1788.38|1782.18|1788.22|1782.02|22
1653773370000|2022-05-28 21:29:30|1788.35|1782.15|1788.25|1782.05|1788.4|1782.2|1788.25|1782.05|21
1653773380000|2022-05-28 21:29:40|1788.31|1782.11|1788.25|1782.05|1788.31|1782.11|1788.18|1781.98|27
1653773390000|2022-05-28 21:29:50|1788.28|1782.08|1788.22|1782.02|1788.3|1782.1|1788.22|1782.02|17
1653773400000|2022-05-28 21:30:00|1788.26|1782.06|1788.25|1782.05|1788.51|1782.31|1788.25|1782.05|22
1653773410000|2022-05-28 21:30:10|1788.23|1782.03|1788.21|1782.01|1788.23|1782.03|1788.17|1781.97|32
1653773420000|2022-05-28 21:30:20|1788.23|1782.03|1788.25|1782.05|1788.3|1782.1|1788.16|1781.96|23
1653773430000|2022-05-28 21:30:30|1788.24|1782.04|1788.16|1781.96|1788.36|1782.16|1788.16|1781.96|24
1653773440000|2022-05-28 21:30:40|1788.15|1781.95|1788.17|1781.97|1788.2|1782|1788.1|1781.9|28
1653773450000|2022-05-28 21:30:50|1788.18|1781.98|1788.12|1781.92|1788.18|1781.98|1788.1|1781.9|8
1653773460000|2022-05-28 21:31:00|1788.15|1781.95|1788.21|1782.01|1788.28|1782.08|1788.11|1781.91|28
1653773470000|2022-05-28 21:31:10|1788.22|1782.02|1788.15|1781.95|1788.24|1782.04|1788.11|1781.91|29
1653773480000|2022-05-28 21:31:20|1788.14|1781.94|1788.23|1782.03|1788.31|1782.11|1788.05|1781.85|22
1653773490000|2022-05-28 21:31:30|1788.22|1782.02|1788.19|1781.99|1788.23|1782.03|1788.18|1781.98|11
1653773500000|2022-05-28 21:31:40|1788.18|1781.98|1788.19|1781.99|1788.19|1781.99|1788.18|1781.98|6
1653773510000|2022-05-28 21:31:50|1788.18|1781.98|1788.17|1781.97|1788.19|1781.99|1788.17|1781.97|8
1653773520000|2022-05-28 21:32:00|1788.18|1781.98|1788.19|1781.99|1788.23|1782.03|1788.17|1781.97|17
1653773530000|2022-05-28 21:32:10|1788.2|1782|1788.1|1781.9|1788.23|1782.03|1788.1|1781.9|21
1653773540000|2022-05-28 21:32:20|1788.08|1781.88|1788.12|1781.92|1788.15|1781.95|1788.06|1781.86|25
1653773550000|2022-05-28 21:32:30|1788.11|1781.91|1787.95|1781.75|1788.13|1781.93|1787.92|1781.72|24
1653773560000|2022-05-28 21:32:40|1787.96|1781.76|1787.95|1781.75|1787.96|1781.76|1787.9|1781.7|23
1653773570000|2022-05-28 21:32:50|1787.93|1781.73|1787.93|1781.73|1788.08|1781.88|1787.88|1781.68|30
1653773580000|2022-05-28 21:33:00|1787.98|1781.78|1788.03|1781.83|1788.08|1781.88|1787.91|1781.71|27
1653773590000|2022-05-28 21:33:10|1788.09|1781.89|1788.06|1781.86|1788.09|1781.89|1787.99|1781.79|22
1653773600000|2022-05-28 21:33:20|1788.01|1781.81|1788|1781.8|1788.08|1781.88|1787.91|1781.71|30
1653773610000|2022-05-28 21:33:30|1787.99|1781.79|1788.08|1781.88|1788.1|1781.9|1787.91|1781.71|20
1653773620000|2022-05-28 21:33:40|1788.04|1781.84|1787.89|1781.69|1788.05|1781.85|1787.89|1781.69|19
1653773630000|2022-05-28 21:33:50|1787.9|1781.7|1787.85|1781.65|1788.02|1781.82|1787.83|1781.63|26
1653773640000|2022-05-28 21:34:00|1787.82|1781.62|1787.96|1781.76|1788.01|1781.81|1787.82|1781.62|19
1653773650000|2022-05-28 21:34:10|1787.98|1781.78|1787.8|1781.6|1787.98|1781.78|1787.8|1781.6|10
1653773660000|2022-05-28 21:34:20|1787.79|1781.59|1787.79|1781.59|1787.82|1781.62|1787.79|1781.59|9
1653773670000|2022-05-28 21:34:30|1787.78|1781.58|1787.87|1781.67|1787.87|1781.67|1787.77|1781.57|13
1653773680000|2022-05-28 21:34:40|1787.91|1781.71|1787.94|1781.74|1787.94|1781.74|1787.9|1781.7|16
1653773690000|2022-05-28 21:34:50|1787.93|1781.73|1788.04|1781.84|1788.08|1781.88|1787.93|1781.73|21
1653773700000|2022-05-28 21:35:00|1788.05|1781.85|1788.02|1781.82|1788.1|1781.9|1787.98|1781.78|27
1653773710000|2022-05-28 21:35:10|1788|1781.8|1787.94|1781.74|1788.07|1781.87|1787.94|1781.74|28
1653773720000|2022-05-28 21:35:20|1787.96|1781.76|1788.04|1781.84|1788.07|1781.87|1787.94|1781.74|26
1653773730000|2022-05-28 21:35:30|1788.03|1781.83|1787.91|1781.71|1788.03|1781.83|1787.83|1781.63|24
1653773740000|2022-05-28 21:35:40|1787.92|1781.72|1787.9|1781.7|1787.96|1781.76|1787.9|1781.7|15
1653773750000|2022-05-28 21:35:50|1787.91|1781.71|1787.92|1781.72|1787.92|1781.72|1787.87|1781.67|18
1653773760000|2022-05-28 21:36:00|1787.88|1781.68|1787.94|1781.74|1787.98|1781.78|1787.86|1781.66|27
1653773770000|2022-05-28 21:36:10|1787.97|1781.77|1787.96|1781.76|1787.99|1781.79|1787.93|1781.73|17
1653773780000|2022-05-28 21:36:20|1787.95|1781.75|1787.94|1781.74|1787.97|1781.77|1787.92|1781.72|15
1653773790000|2022-05-28 21:36:30|1787.95|1781.75|1787.93|1781.73|1788.02|1781.82|1787.93|1781.73|23
1653773800000|2022-05-28 21:36:40|1787.95|1781.75|1787.97|1781.77|1788.05|1781.85|1787.93|1781.73|21
1653773810000|2022-05-28 21:36:50|1787.99|1781.79|1788.17|1781.97|1788.31|1782.11|1787.94|1781.74|20
1653773820000|2022-05-28 21:37:00|1788.21|1782.01|1788.2|1782|1788.23|1782.03|1788.16|1781.96|14
1653773830000|2022-05-28 21:37:10|1788.27|1782.07|1788.24|1782.04|1788.32|1782.12|1788.23|1782.03|19
1653773840000|2022-05-28 21:37:20|1788.23|1782.03|1788.23|1782.03|1788.26|1782.06|1788.21|1782.01|13
1653773850000|2022-05-28 21:37:30|1788.22|1782.02|1788.25|1782.05|1788.25|1782.05|1788.19|1781.99|18
1653773860000|2022-05-28 21:37:40|1788.24|1782.04|1788.26|1782.06|1788.27|1782.07|1788.21|1782.01|22
1653773870000|2022-05-28 21:37:50|1788.29|1782.09|1788.43|1782.23|1788.47|1782.27|1788.26|1782.06|20
1653773880000|2022-05-28 21:38:00|1788.48|1782.28|1788.42|1782.22|1788.48|1782.28|1788.42|1782.22|24
1653773890000|2022-05-28 21:38:10|1788.43|1782.23|1788.41|1782.21|1788.47|1782.27|1788.36|1782.16|11
1653773900000|2022-05-28 21:38:20|1788.37|1782.17|1788.48|1782.28|1788.55|1782.35|1788.37|1782.17|11
1653773910000|2022-05-28 21:38:30|1788.47|1782.27|1788.5|1782.3|1788.54|1782.34|1788.47|1782.27|18
1653773920000|2022-05-28 21:38:40|1788.49|1782.29|1788.55|1782.35|1788.61|1782.41|1788.49|1782.29|17
1653773930000|2022-05-28 21:38:50|1788.54|1782.34|1788.5|1782.3|1788.59|1782.39|1788.48|1782.28|12
1653773940000|2022-05-28 21:39:00|1788.55|1782.35|1789.42|1783.22|1789.46|1783.26|1788.49|1782.29|31
1653773950000|2022-05-28 21:39:10|1789.43|1783.23|1789.99|1783.79|1790.05|1783.85|1789.33|1783.13|29
1653773960000|2022-05-28 21:39:20|1790.03|1783.83|1790.14|1783.94|1790.32|1784.12|1790.02|1783.82|31
1653773970000|2022-05-28 21:39:30|1790.13|1783.93|1789.97|1783.77|1790.17|1783.97|1789.97|1783.77|26
1653773980000|2022-05-28 21:39:40|1789.95|1783.75|1790.22|1784.02|1790.22|1784.02|1789.94|1783.74|23
1653773990000|2022-05-28 21:39:50|1790.23|1784.03|1790.29|1784.09|1790.35|1784.15|1790.2|1784|19
1653774000000|2022-05-28 21:40:00|1790.32|1784.12|1790.2|1784|1790.33|1784.13|1790.2|1784|29
1653774010000|2022-05-28 21:40:10|1790.21|1784.01|1790.27|1784.07|1790.3|1784.1|1790.17|1783.97|31
1653774020000|2022-05-28 21:40:20|1790.3|1784.1|1790.34|1784.14|1790.34|1784.14|1790.19|1783.99|33
1653774030000|2022-05-28 21:40:30|1790.33|1784.13|1790.47|1784.27|1790.47|1784.27|1790.25|1784.05|32
1653774040000|2022-05-28 21:40:40|1790.45|1784.25|1790.45|1784.25|1790.51|1784.31|1790.41|1784.21|18
1653774050000|2022-05-28 21:40:50|1790.46|1784.26|1790.46|1784.26|1790.54|1784.34|1790.42|1784.22|23
1653774060000|2022-05-28 21:41:00|1790.42|1784.22|1790.41|1784.21|1790.51|1784.31|1790.26|1784.06|29
1653774070000|2022-05-28 21:41:10|1790.42|1784.22|1790.33|1784.13|1790.5|1784.3|1790.32|1784.12|27
1653774080000|2022-05-28 21:41:20|1790.32|1784.12|1790.27|1784.07|1790.4|1784.2|1790.24|1784.04|27
1653774090000|2022-05-28 21:41:30|1790.28|1784.08|1790.16|1783.96|1790.44|1784.24|1790.08|1783.88|32
1653774100000|2022-05-28 21:41:40|1790.15|1783.95|1790.12|1783.92|1790.19|1783.99|1790.08|1783.88|27
1653774110000|2022-05-28 21:41:50|1790.13|1783.93|1790.19|1783.99|1790.22|1784.02|1790.06|1783.86|18
1653774120000|2022-05-28 21:42:00|1790.21|1784.01|1790.15|1783.95|1790.28|1784.08|1790.13|1783.93|22
1653774130000|2022-05-28 21:42:10|1790.17|1783.97|1790.36|1784.16|1790.36|1784.16|1790.08|1783.88|27
1653774140000|2022-05-28 21:42:20|1790.39|1784.19|1790.29|1784.09|1790.39|1784.19|1790.24|1784.04|19
1653774150000|2022-05-28 21:42:30|1790.28|1784.08|1790.09|1783.89|1790.3|1784.1|1790.04|1783.84|25
1653774160000|2022-05-28 21:42:40|1790.1|1783.9|1790.23|1784.03|1790.43|1784.23|1790.1|1783.9|21
1653774170000|2022-05-28 21:42:50|1790.25|1784.05|1790.29|1784.09|1790.35|1784.15|1790.23|1784.03|25
1653774180000|2022-05-28 21:43:00|1790.31|1784.11|1790.52|1784.32|1790.53|1784.33|1790.28|1784.08|26
1653774190000|2022-05-28 21:43:10|1790.53|1784.33|1791.15|1784.95|1791.19|1784.99|1790.51|1784.31|20
1653774200000|2022-05-28 21:43:20|1791.14|1784.94|1791.39|1785.19|1791.39|1785.19|1791.14|1784.94|26
1653774210000|2022-05-28 21:43:30|1791.34|1785.14|1791.31|1785.11|1791.42|1785.22|1791.08|1784.88|33
1653774220000|2022-05-28 21:43:40|1791.29|1785.09|1791.31|1785.11|1791.32|1785.12|1791.25|1785.05|26
1653774230000|2022-05-28 21:43:50|1791.3|1785.1|1791.22|1785.02|1791.32|1785.12|1790.96|1784.76|23
1653774240000|2022-05-28 21:44:00|1791.23|1785.03|1791.22|1785.02|1791.27|1785.07|1791.22|1785.02|8
1653774250000|2022-05-28 21:44:10|1791.17|1784.97|1791.21|1785.01|1791.23|1785.03|1791.17|1784.97|21
1653774260000|2022-05-28 21:44:20|1791.23|1785.03|1791.22|1785.02|1791.24|1785.04|1791.2|1785|13
1653774270000|2022-05-28 21:44:30|1791.21|1785.01|1790.41|1784.21|1791.22|1785.02|1790.38|1784.18|34
1653774280000|2022-05-28 21:44:40|1790.44|1784.24|1790.6|1784.4|1790.67|1784.47|1790.37|1784.17|28
1653774290000|2022-05-28 21:44:50|1790.59|1784.39|1789.57|1783.37|1790.59|1784.39|1789.53|1783.33|35
1653774300000|2022-05-28 21:45:00|1789.46|1783.26|1789.28|1783.08|1789.46|1783.26|1789.24|1783.04|34
1653774310000|2022-05-28 21:45:10|1789.3|1783.1|1789.36|1783.16|1789.36|1783.16|1789.2|1783|23
1653774320000|2022-05-28 21:45:20|1789.31|1783.11|1789.35|1783.15|1789.41|1783.21|1789.29|1783.09|22
1653774330000|2022-05-28 21:45:30|1789.34|1783.14|1789.29|1783.09|1789.39|1783.19|1789.22|1783.02|36
1653774340000|2022-05-28 21:45:40|1789.3|1783.1|1789.35|1783.15|1789.57|1783.37|1789.3|1783.1|26
1653774350000|2022-05-28 21:45:50|1789.34|1783.14|1789.4|1783.2|1789.42|1783.22|1789.34|1783.14|21
1653774360000|2022-05-28 21:46:00|1789.39|1783.19|1789.19|1782.99|1789.44|1783.24|1789.12|1782.92|34
1653774370000|2022-05-28 21:46:10|1789.17|1782.97|1788.94|1782.74|1789.18|1782.98|1788.82|1782.62|32
1653774380000|2022-05-28 21:46:20|1788.9|1782.7|1788.59|1782.39|1788.9|1782.7|1788.59|1782.39|26
1653774390000|2022-05-28 21:46:30|1788.58|1782.38|1788.78|1782.58|1788.78|1782.58|1788.56|1782.36|32
1653774400000|2022-05-28 21:46:40|1788.75|1782.55|1789.16|1782.96|1789.16|1782.96|1788.75|1782.55|29
1653774410000|2022-05-28 21:46:50|1789.18|1782.98|1789.03|1782.83|1789.19|1782.99|1788.98|1782.78|14
1653774420000|2022-05-28 21:47:00|1789.01|1782.81|1789.02|1782.82|1789.07|1782.87|1788.86|1782.66|29
1653774430000|2022-05-28 21:47:10|1788.9|1782.7|1788.77|1782.57|1788.95|1782.75|1788.76|1782.56|31
1653774440000|2022-05-28 21:47:20|1788.74|1782.54|1789.19|1782.99|1789.24|1783.04|1788.74|1782.54|29
1653774450000|2022-05-28 21:47:30|1789.2|1783|1789.29|1783.09|1789.33|1783.13|1789.15|1782.95|23
1653774460000|2022-05-28 21:47:40|1789.3|1783.1|1789.44|1783.24|1789.49|1783.29|1789.29|1783.09|29
1653774470000|2022-05-28 21:47:50|1789.43|1783.23|1789.23|1783.03|1789.51|1783.31|1789.17|1782.97|27
1653774480000|2022-05-28 21:48:00|1789.33|1783.13|1789.32|1783.12|1789.34|1783.14|1789.23|1783.03|26
1653774490000|2022-05-28 21:48:10|1789.3|1783.1|1789.32|1783.12|1789.39|1783.19|1789.24|1783.04|20
1653774500000|2022-05-28 21:48:20|1789.37|1783.17|1789.19|1782.99|1789.49|1783.29|1789.18|1782.98|27
1653774510000|2022-05-28 21:48:30|1789.21|1783.01|1789.55|1783.35|1789.55|1783.35|1789.21|1783.01|22
1653774520000|2022-05-28 21:48:40|1789.54|1783.34|1790.22|1784.02|1790.23|1784.03|1789.48|1783.28|26
1653774530000|2022-05-28 21:48:50|1790.23|1784.03|1790.55|1784.35|1790.63|1784.43|1790.23|1784.03|24
1653774540000|2022-05-28 21:49:00|1790.56|1784.36|1790.62|1784.42|1790.62|1784.42|1790.37|1784.17|28
1653774550000|2022-05-28 21:49:10|1790.63|1784.43|1790.58|1784.38|1790.83|1784.63|1790.58|1784.38|23
1653774560000|2022-05-28 21:49:20|1790.57|1784.37|1790.13|1783.93|1790.61|1784.41|1790.13|1783.93|31
1653774570000|2022-05-28 21:49:30|1790.17|1783.97|1789.75|1783.55|1790.17|1783.97|1789.7|1783.5|38
1653774580000|2022-05-28 21:49:40|1789.85|1783.65|1789.67|1783.47|1789.87|1783.67|1789.61|1783.41|33
1653774590000|2022-05-28 21:49:50|1789.68|1783.48|1789.68|1783.48|1789.72|1783.52|1789.52|1783.32|32
1653774600000|2022-05-28 21:50:00|1789.64|1783.44|1788.49|1782.29|1789.64|1783.44|1788.34|1782.14|34
1653774610000|2022-05-28 21:50:10|1788.48|1782.28|1788.18|1781.98|1788.57|1782.37|1788.08|1781.88|31
1653774620000|2022-05-28 21:50:20|1788.05|1781.85|1788.01|1781.81|1788.05|1781.85|1787.93|1781.73|28
1653774630000|2022-05-28 21:50:30|1788|1781.8|1787.89|1781.69|1788.06|1781.86|1787.88|1781.68|26
1653774640000|2022-05-28 21:50:40|1787.88|1781.68|1787.9|1781.7|1787.99|1781.79|1787.88|1781.68|26
1653774650000|2022-05-28 21:50:50|1787.94|1781.74|1787.25|1781.05|1788.03|1781.83|1787.25|1781.05|32
1653774660000|2022-05-28 21:51:00|1787.28|1781.08|1786.98|1780.78|1787.39|1781.19|1786.6|1780.4|37
1653774670000|2022-05-28 21:51:10|1787.03|1780.83|1787.27|1781.07|1787.29|1781.09|1787.01|1780.81|35
1653774680000|2022-05-28 21:51:20|1787.26|1781.06|1787.25|1781.05|1787.47|1781.27|1787.17|1780.97|35
1653774690000|2022-05-28 21:51:30|1787.29|1781.09|1787.72|1781.52|1787.72|1781.52|1786.92|1780.72|29
1653774700000|2022-05-28 21:51:40|1788|1781.8|1786.88|1780.68|1788.28|1782.08|1786.88|1780.68|32
1653774710000|2022-05-28 21:51:50|1786.83|1780.63|1787.46|1781.26|1787.46|1781.26|1786.8|1780.6|27
1653774720000|2022-05-28 21:52:00|1787.48|1781.28|1787.46|1781.26|1787.5|1781.3|1787.41|1781.21|21
1653774730000|2022-05-28 21:52:10|1787.44|1781.24|1787.72|1781.52|1787.72|1781.52|1787.4|1781.2|23
1653774740000|2022-05-28 21:52:20|1787.73|1781.53|1788.2|1782|1788.46|1782.26|1787.7|1781.5|31
1653774750000|2022-05-28 21:52:30|1788.3|1782.1|1787.89|1781.69|1788.54|1782.34|1787.82|1781.62|34
1653774760000|2022-05-28 21:52:40|1787.91|1781.71|1787.8|1781.6|1787.91|1781.71|1787.78|1781.58|24
1653774770000|2022-05-28 21:52:50|1787.77|1781.57|1787.89|1781.69|1787.9|1781.7|1787.77|1781.57|23
1653774780000|2022-05-28 21:53:00|1787.95|1781.75|1787.97|1781.77|1788.06|1781.86|1787.92|1781.72|19
1653774790000|2022-05-28 21:53:10|1787.96|1781.76|1788.08|1781.88|1788.25|1782.05|1787.94|1781.74|34
1653774800000|2022-05-28 21:53:20|1788.1|1781.9|1788.22|1782.02|1788.27|1782.07|1788.08|1781.88|33
1653774810000|2022-05-28 21:53:30|1788.21|1782.01|1788.28|1782.08|1788.31|1782.11|1788.1|1781.9|27
1653774820000|2022-05-28 21:53:40|1788.26|1782.06|1788.52|1782.32|1788.53|1782.33|1788.26|1782.06|26
1653774830000|2022-05-28 21:53:50|1788.53|1782.33|1788.47|1782.27|1788.57|1782.37|1788.41|1782.21|32
1653774840000|2022-05-28 21:54:00|1788.28|1782.08|1788.02|1781.82|1788.28|1782.08|1787.91|1781.71|34
1653774850000|2022-05-28 21:54:10|1788.01|1781.81|1788.11|1781.91|1788.13|1781.93|1787.99|1781.79|30
1653774860000|2022-05-28 21:54:20|1788.12|1781.92|1787.97|1781.77|1788.12|1781.92|1787.92|1781.72|24
1653774870000|2022-05-28 21:54:30|1787.99|1781.79|1788.08|1781.88|1788.26|1782.06|1787.99|1781.79|29
1653774880000|2022-05-28 21:54:40|1788.12|1781.92|1788.22|1782.02|1788.26|1782.06|1788.1|1781.9|29
1653774890000|2022-05-28 21:54:50|1788.24|1782.04|1788.24|1782.04|1788.37|1782.17|1788.22|1782.02|26
1653774900000|2022-05-28 21:55:00|1788.25|1782.05|1788.78|1782.58|1788.78|1782.58|1788.24|1782.04|28
1653774910000|2022-05-28 21:55:10|1788.75|1782.55|1788.41|1782.21|1788.75|1782.55|1788.26|1782.06|37
1653774920000|2022-05-28 21:55:20|1788.42|1782.22|1788.52|1782.32|1788.56|1782.36|1788.31|1782.11|29
1653774930000|2022-05-28 21:55:30|1788.51|1782.31|1788.57|1782.37|1788.65|1782.45|1788.47|1782.27|34
1653774940000|2022-05-28 21:55:40|1788.55|1782.35|1787.51|1781.31|1788.64|1782.44|1787.42|1781.22|31
1653774950000|2022-05-28 21:55:50|1787.5|1781.3|1786.97|1780.77|1787.54|1781.34|1786.97|1780.77|23
1653774960000|2022-05-28 21:56:00|1786.93|1780.73|1786.86|1780.66|1787.41|1781.21|1786.86|1780.66|31
1653774970000|2022-05-28 21:56:10|1786.78|1780.58|1787.29|1781.09|1787.31|1781.11|1786.52|1780.32|31
1653774980000|2022-05-28 21:56:20|1787.3|1781.1|1787.19|1780.99|1787.33|1781.13|1787.18|1780.98|28
1653774990000|2022-05-28 21:56:30|1787.31|1781.11|1787.23|1781.03|1787.45|1781.25|1787.16|1780.96|35
1653775000000|2022-05-28 21:56:40|1787.24|1781.04|1787.43|1781.23|1787.49|1781.29|1787.24|1781.04|28
1653775010000|2022-05-28 21:56:50|1787.45|1781.25|1787.01|1780.81|1787.58|1781.38|1787.01|1780.81|26
1653775020000|2022-05-28 21:57:00|1787|1780.8|1786.75|1780.55|1787|1780.8|1786.68|1780.48|31
1653775030000|2022-05-28 21:57:10|1786.77|1780.57|1786.33|1780.13|1787.12|1780.92|1786.2|1780|31
1653775040000|2022-05-28 21:57:20|1786.32|1780.12|1786.01|1779.81|1786.36|1780.16|1785.94|1779.74|36
1653775050000|2022-05-28 21:57:30|1786.02|1779.82|1786.54|1780.34|1786.61|1780.41|1786.02|1779.82|35
1653775060000|2022-05-28 21:57:40|1786.55|1780.35|1786.33|1780.13|1786.57|1780.37|1786.32|1780.12|35
1653775070000|2022-05-28 21:57:50|1786.32|1780.12|1786.28|1780.08|1786.45|1780.25|1786.27|1780.07|29
1653775080000|2022-05-28 21:58:00|1786.31|1780.11|1786.7|1780.5|1786.7|1780.5|1786.28|1780.08|31
1653775090000|2022-05-28 21:58:10|1786.71|1780.51|1786.65|1780.45|1786.75|1780.55|1786.57|1780.37|31
1653775100000|2022-05-28 21:58:20|1786.57|1780.37|1786.77|1780.57|1786.95|1780.75|1786.53|1780.33|36
1653775110000|2022-05-28 21:58:30|1786.76|1780.56|1786.45|1780.25|1786.76|1780.56|1786.39|1780.19|24
1653775120000|2022-05-28 21:58:40|1786.47|1780.27|1786.43|1780.23|1786.47|1780.27|1786.4|1780.2|19
1653775130000|2022-05-28 21:58:50|1786.44|1780.24|1786.5|1780.3|1786.54|1780.34|1786.4|1780.2|25
1653775140000|2022-05-28 21:59:00|1786.51|1780.31|1786.54|1780.34|1786.61|1780.41|1786.43|1780.23|31
1653775150000|2022-05-28 21:59:10|1786.55|1780.35|1786.55|1780.35|1786.75|1780.55|1786.5|1780.3|25
1653775160000|2022-05-28 21:59:20|1786.56|1780.36|1785.95|1779.75|1786.56|1780.36|1785.95|1779.75|26
1653775170000|2022-05-28 21:59:30|1785.96|1779.76|1786.23|1780.03|1786.25|1780.05|1785.93|1779.73|29
1653775180000|2022-05-28 21:59:40|1786.24|1780.04|1786.06|1779.86|1786.24|1780.04|1786.04|1779.84|27
1653775190000|2022-05-28 21:59:50|1785.98|1779.78|1785.7|1779.5|1786|1779.8|1785.21|1779.01|34
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1785.47|1779.27|1785.77|1779.57|1785.46|1779.26|33
1653775210000|2022-05-28 22:00:10|1785.48|1779.28|1784.35|1778.15|1785.69|1779.49|1784.33|1778.13|34
1653775220000|2022-05-28 22:00:20|1784.28|1778.08|1784.29|1778.09|1784.33|1778.13|1784.23|1778.03|24
1653775230000|2022-05-28 22:00:30|1784.27|1778.07|1783.34|1777.14|1784.27|1778.07|1783.32|1777.12|33
1653775240000|2022-05-28 22:00:40|1783.33|1777.13|1783.07|1776.87|1783.33|1777.13|1783|1776.8|35
1653775250000|2022-05-28 22:00:50|1783.03|1776.83|1783.36|1777.16|1783.57|1777.37|1783|1776.8|33
1653775260000|2022-05-28 22:01:00|1783.19|1776.99|1783.18|1776.98|1783.28|1777.08|1783.05|1776.85|31
1653775270000|2022-05-28 22:01:10|1783.17|1776.97|1783.17|1776.97|1783.31|1777.11|1783.15|1776.95|23
1653775280000|2022-05-28 22:01:20|1783.18|1776.98|1783.22|1777.02|1783.27|1777.07|1783.17|1776.97|22
1653775290000|2022-05-28 22:01:30|1783.14|1776.94|1783.16|1776.96|1783.29|1777.09|1783.08|1776.88|28
1653775300000|2022-05-28 22:01:40|1783.17|1776.97|1781.48|1775.28|1783.17|1776.97|1781.15|1774.95|31
1653775310000|2022-05-28 22:01:50|1781.52|1775.32|1781.45|1775.25|1782.33|1776.13|1781.45|1775.25|34
1653775320000|2022-05-28 22:02:00|1781.41|1775.21|1782.6|1776.4|1782.61|1776.41|1781.39|1775.19|33
1653775330000|2022-05-28 22:02:10|1782.58|1776.38|1781.86|1775.66|1782.58|1776.38|1781.82|1775.62|35
1653775340000|2022-05-28 22:02:20|1781.82|1775.62|1781.83|1775.63|1781.86|1775.66|1781.73|1775.53|29
1653775350000|2022-05-28 22:02:30|1781.8|1775.6|1780.81|1774.61|1781.88|1775.68|1780.78|1774.58|34
1653775360000|2022-05-28 22:02:40|1780.79|1774.59|1781.55|1775.35|1781.7|1775.5|1780.79|1774.59|37
1653775370000|2022-05-28 22:02:50|1781.58|1775.38|1781.32|1775.12|1781.6|1775.4|1781.29|1775.09|29
1653775380000|2022-05-28 22:03:00|1781.35|1775.15|1781.45|1775.25|1781.6|1775.4|1781.23|1775.03|33
1653775390000|2022-05-28 22:03:10|1781.44|1775.24|1782.27|1776.07|1782.29|1776.09|1781.43|1775.23|33
1653775400000|2022-05-28 22:03:20|1782.48|1776.28|1782.45|1776.25|1782.5|1776.3|1782.44|1776.24|28
1653775410000|2022-05-28 22:03:30|1782.48|1776.28|1781.46|1775.26|1782.54|1776.34|1781.44|1775.24|22
1653775420000|2022-05-28 22:03:40|1781.47|1775.27|1781.4|1775.2|1781.52|1775.32|1781.38|1775.18|24
1653775430000|2022-05-28 22:03:50|1781.44|1775.24|1780.76|1774.56|1781.58|1775.38|1780.76|1774.56|32
1653775440000|2022-05-28 22:04:00|1780.75|1774.55|1781.82|1775.62|1781.82|1775.62|1780.74|1774.54|34
1653775450000|2022-05-28 22:04:10|1781.84|1775.64|1782.26|1776.06|1782.26|1776.06|1781.8|1775.6|35
1653775460000|2022-05-28 22:04:20|1782.28|1776.08|1781.44|1775.24|1782.34|1776.14|1781.41|1775.21|36
1653775470000|2022-05-28 22:04:30|1781.45|1775.25|1781.44|1775.24|1781.49|1775.29|1781.36|1775.16|30
1653775480000|2022-05-28 22:04:40|1781.48|1775.28|1781.5|1775.3|1781.6|1775.4|1781.46|1775.26|30
1653775490000|2022-05-28 22:04:50|1781.48|1775.28|1781.6|1775.4|1781.66|1775.46|1781.48|1775.28|20
1653775500000|2022-05-28 22:05:00|1781.59|1775.39|1782.34|1776.14|1782.34|1776.14|1781.55|1775.35|34
1653775510000|2022-05-28 22:05:10|1782.3|1776.1|1782.4|1776.2|1782.44|1776.24|1782.3|1776.1|27
1653775520000|2022-05-28 22:05:20|1782.41|1776.21|1782.14|1775.94|1782.43|1776.23|1782.11|1775.91|25
1653775530000|2022-05-28 22:05:30|1782.17|1775.97|1782.38|1776.18|1782.38|1776.18|1782.06|1775.86|29
1653775540000|2022-05-28 22:05:40|1782.39|1776.19|1782.32|1776.12|1782.41|1776.21|1782.29|1776.09|16
1653775550000|2022-05-28 22:05:50|1782.33|1776.13|1782.22|1776.02|1782.38|1776.18|1782.22|1776.02|21
1653775560000|2022-05-28 22:06:00|1782.34|1776.14|1781.89|1775.69|1782.34|1776.14|1781.62|1775.42|35
1653775570000|2022-05-28 22:06:10|1781.88|1775.68|1782.1|1775.9|1782.13|1775.93|1781.88|1775.68|24
1653775580000|2022-05-28 22:06:20|1782.11|1775.91|1781.82|1775.62|1782.11|1775.91|1781.61|1775.41|33
1653775590000|2022-05-28 22:06:30|1781.87|1775.67|1782.94|1776.74|1783.09|1776.89|1781.87|1775.67|30
1653775600000|2022-05-28 22:06:40|1782.95|1776.75|1782.38|1776.18|1782.96|1776.76|1782.38|1776.18|30
1653775610000|2022-05-28 22:06:50|1782.39|1776.19|1782.37|1776.17|1782.68|1776.48|1782.37|1776.17|31
1653775620000|2022-05-28 22:07:00|1782.38|1776.18|1782.84|1776.64|1782.88|1776.68|1782.38|1776.18|30
1653775630000|2022-05-28 22:07:10|1782.82|1776.62|1782.89|1776.69|1782.89|1776.69|1782.64|1776.44|31
1653775640000|2022-05-28 22:07:20|1782.91|1776.71|1782.93|1776.73|1782.98|1776.78|1782.86|1776.66|29
1653775650000|2022-05-28 22:07:30|1782.95|1776.75|1783.24|1777.04|1783.24|1777.04|1782.84|1776.64|26
1653775660000|2022-05-28 22:07:40|1783.25|1777.05|1783.2|1777|1783.43|1777.23|1783.17|1776.97|31
1653775670000|2022-05-28 22:07:50|1783.24|1777.04|1783.38|1777.18|1783.45|1777.25|1783.24|1777.04|29
1653775680000|2022-05-28 22:08:00|1783.35|1777.15|1783.61|1777.41|1783.61|1777.41|1783.33|1777.13|28
1653775690000|2022-05-28 22:08:10|1783.67|1777.47|1783.02|1776.82|1783.79|1777.59|1783.02|1776.82|30
1653775700000|2022-05-28 22:08:20|1782.98|1776.78|1783.39|1777.19|1783.39|1777.19|1782.83|1776.63|28
1653775710000|2022-05-28 22:08:30|1783.32|1777.12|1782.91|1776.71|1783.41|1777.21|1782.8|1776.6|36
1653775720000|2022-05-28 22:08:40|1782.83|1776.63|1783.2|1777|1783.21|1777.01|1782.82|1776.62|28
1653775730000|2022-05-28 22:08:50|1783.17|1776.97|1782.8|1776.6|1783.17|1776.97|1782.8|1776.6|31
1653775740000|2022-05-28 22:09:00|1782.81|1776.61|1782.94|1776.74|1782.96|1776.76|1782.8|1776.6|31
1653775750000|2022-05-28 22:09:10|1782.97|1776.77|1782.97|1776.77|1783.1|1776.9|1782.78|1776.58|30
1653775760000|2022-05-28 22:09:20|1782.98|1776.78|1783.05|1776.85|1783.12|1776.92|1782.93|1776.73|25
1653775770000|2022-05-28 22:09:30|1783.04|1776.84|1782.78|1776.58|1783.11|1776.91|1782.74|1776.54|35
1653775780000|2022-05-28 22:09:40|1782.8|1776.6|1782.87|1776.67|1782.96|1776.76|1782.79|1776.59|33
1653775790000|2022-05-28 22:09:50|1782.86|1776.66|1783.07|1776.87|1783.07|1776.87|1782.79|1776.59|27
1653775800000|2022-05-28 22:10:00|1783.09|1776.89|1783.76|1777.56|1783.86|1777.66|1783.09|1776.89|30
1653775810000|2022-05-28 22:10:10|1783.78|1777.58|1783.77|1777.57|1783.8|1777.6|1783.68|1777.48|22
1653775820000|2022-05-28 22:10:20|1783.79|1777.59|1783.78|1777.58|1783.79|1777.59|1783.65|1777.45|24
1653775830000|2022-05-28 22:10:30|1783.69|1777.49|1783.25|1777.05|1783.81|1777.61|1783.18|1776.98|26
1653775840000|2022-05-28 22:10:40|1783.2|1777|1783.12|1776.92|1783.28|1777.08|1782.98|1776.78|29
1653775850000|2022-05-28 22:10:50|1783.11|1776.91|1784.19|1777.99|1784.24|1778.04|1783.11|1776.91|32
1653775860000|2022-05-28 22:11:00|1784.25|1778.05|1784.03|1777.83|1784.25|1778.05|1784|1777.8|31
1653775870000|2022-05-28 22:11:10|1784.02|1777.82|1784.21|1778.01|1784.3|1778.1|1784.01|1777.81|27
1653775880000|2022-05-28 22:11:20|1784.18|1777.98|1784.25|1778.05|1784.25|1778.05|1784.11|1777.91|23
1653775890000|2022-05-28 22:11:30|1784.28|1778.08|1784.23|1778.03|1784.28|1778.08|1784.22|1778.02|19
1653775900000|2022-05-28 22:11:40|1784.26|1778.06|1784.36|1778.16|1784.44|1778.24|1784.25|1778.05|29
1653775910000|2022-05-28 22:11:50|1784.35|1778.15|1784.15|1777.95|1784.38|1778.18|1784.13|1777.93|20
1653775920000|2022-05-28 22:12:00|1784.21|1778.01|1783.97|1777.77|1784.31|1778.11|1783.79|1777.59|29
1653775930000|2022-05-28 22:12:10|1783.96|1777.76|1783.96|1777.76|1783.97|1777.77|1783.91|1777.71|25
1653775940000|2022-05-28 22:12:20|1784.05|1777.85|1784.06|1777.86|1784.12|1777.92|1784|1777.8|28
1653775950000|2022-05-28 22:12:30|1784.05|1777.85|1784.08|1777.88|1784.09|1777.89|1783.98|1777.78|20
1653775960000|2022-05-28 22:12:40|1784.04|1777.84|1783.78|1777.58|1784.1|1777.9|1783.71|1777.51|31
1653775970000|2022-05-28 22:12:50|1783.8|1777.6|1783.8|1777.6|1783.91|1777.71|1783.67|1777.47|26
1653775980000|2022-05-28 22:13:00|1783.77|1777.57|1783.93|1777.73|1783.94|1777.74|1783.75|1777.55|33
1653775990000|2022-05-28 22:13:10|1783.9|1777.7|1783.97|1777.77|1784|1777.8|1783.8|1777.6|24
1653776000000|2022-05-28 22:13:20|1783.96|1777.76|1783.91|1777.71|1783.98|1777.78|1783.88|1777.68|20
1653776010000|2022-05-28 22:13:30|1783.93|1777.73|1784.09|1777.89|1784.11|1777.91|1783.89|1777.69|26
1653776020000|2022-05-28 22:13:40|1784.08|1777.88|1783.98|1777.78|1784.08|1777.88|1783.89|1777.69|22
1653776030000|2022-05-28 22:13:50|1784|1777.8|1783.93|1777.73|1784.03|1777.83|1783.93|1777.73|26
1653776040000|2022-05-28 22:14:00|1783.92|1777.72|1785.45|1779.25|1785.45|1779.25|1783.92|1777.72|31
1653776050000|2022-05-28 22:14:10|1785.34|1779.14|1784.7|1778.5|1785.38|1779.18|1784.7|1778.5|35
1653776060000|2022-05-28 22:14:20|1784.71|1778.51|1784.34|1778.14|1784.74|1778.54|1784.3|1778.1|29
1653776070000|2022-05-28 22:14:30|1784.38|1778.18|1783.6|1777.4|1784.4|1778.2|1783.54|1777.34|32
1653776080000|2022-05-28 22:14:40|1783.62|1777.42|1783.55|1777.35|1783.76|1777.56|1783.55|1777.35|32
1653776090000|2022-05-28 22:14:50|1783.54|1777.34|1783.58|1777.38|1783.61|1777.41|1783.5|1777.3|29
1653776100000|2022-05-28 22:15:00|1783.54|1777.34|1783.44|1777.24|1783.61|1777.41|1783.4|1777.2|22
1653776110000|2022-05-28 22:15:10|1783.43|1777.23|1783.39|1777.19|1783.47|1777.27|1783.39|1777.19|13
1653776120000|2022-05-28 22:15:20|1783.42|1777.22|1783.38|1777.18|1783.64|1777.44|1783.38|1777.18|25
1653776130000|2022-05-28 22:15:30|1783.39|1777.19|1782.29|1776.09|1783.53|1777.33|1782.29|1776.09|33
1653776140000|2022-05-28 22:15:40|1782.33|1776.13|1782.36|1776.16|1782.5|1776.3|1782.25|1776.05|29
1653776150000|2022-05-28 22:15:50|1782.38|1776.18|1782.4|1776.2|1782.51|1776.31|1782.34|1776.14|26
1653776160000|2022-05-28 22:16:00|1782.42|1776.22|1783|1776.8|1783|1776.8|1782.36|1776.16|27
1653776170000|2022-05-28 22:16:10|1783.05|1776.85|1782.91|1776.71|1783.08|1776.88|1782.86|1776.66|25
1653776180000|2022-05-28 22:16:20|1782.9|1776.7|1782.86|1776.66|1782.93|1776.73|1782.75|1776.55|29
1653776190000|2022-05-28 22:16:30|1782.87|1776.67|1783.38|1777.18|1783.59|1777.39|1782.85|1776.65|26
1653776200000|2022-05-28 22:16:40|1783.33|1777.13|1782.17|1775.97|1783.33|1777.13|1782.16|1775.96|35
1653776210000|2022-05-28 22:16:50|1782.18|1775.98|1782.11|1775.91|1782.21|1776.01|1781.93|1775.73|30
1653776220000|2022-05-28 22:17:00|1782.12|1775.92|1782.02|1775.82|1782.16|1775.96|1781.95|1775.75|27
1653776230000|2022-05-28 22:17:10|1782.01|1775.81|1782.08|1775.88|1782.16|1775.96|1782|1775.8|25
1653776240000|2022-05-28 22:17:20|1782.07|1775.87|1782.19|1775.99|1782.2|1776|1782.03|1775.83|17
1653776250000|2022-05-28 22:17:30|1782.18|1775.98|1782.08|1775.88|1782.23|1776.03|1782.04|1775.84|27
1653776260000|2022-05-28 22:17:40|1782.07|1775.87|1780.69|1774.49|1782.08|1775.88|1780.65|1774.45|25
1653776270000|2022-05-28 22:17:50|1780.71|1774.51|1780.82|1774.62|1781.06|1774.86|1780.71|1774.51|34
1653776280000|2022-05-28 22:18:00|1780.85|1774.65|1781.44|1775.24|1781.53|1775.33|1780.85|1774.65|34
1653776290000|2022-05-28 22:18:10|1781.43|1775.23|1780.8|1774.6|1781.43|1775.23|1780.69|1774.49|34
1653776300000|2022-05-28 22:18:20|1780.79|1774.59|1780.77|1774.57|1780.81|1774.61|1780.73|1774.53|23
1653776310000|2022-05-28 22:18:30|1780.74|1774.54|1780.75|1774.55|1780.8|1774.6|1780.7|1774.5|24
1653776320000|2022-05-28 22:18:40|1780.73|1774.53|1780.73|1774.53|1780.74|1774.54|1780.69|1774.49|21
1653776330000|2022-05-28 22:18:50|1780.72|1774.52|1780.66|1774.46|1780.73|1774.53|1780.65|1774.45|23
1653776340000|2022-05-28 22:19:00|1780.67|1774.47|1780.71|1774.51|1780.73|1774.53|1780.64|1774.44|24
1653776350000|2022-05-28 22:19:10|1780.7|1774.5|1780.67|1774.47|1780.75|1774.55|1780.67|1774.47|22
1653776360000|2022-05-28 22:19:20|1780.69|1774.49|1780.71|1774.51|1780.72|1774.52|1780.69|1774.49|21
1653776370000|2022-05-28 22:19:30|1780.7|1774.5|1780.71|1774.51|1780.74|1774.54|1780.68|1774.48|22
1653776380000|2022-05-28 22:19:40|1780.72|1774.52|1780.7|1774.5|1780.72|1774.52|1780.68|1774.48|10
1653776390000|2022-05-28 22:19:50|1780.69|1774.49|1781.11|1774.91|1781.21|1775.01|1780.69|1774.49|21
1653776400000|2022-05-28 22:20:00|1781.15|1774.95|1781.11|1774.91|1781.21|1775.01|1781.08|1774.88|34
1653776410000|2022-05-28 22:20:10|1781.1|1774.9|1781.07|1774.87|1781.16|1774.96|1781.07|1774.87|11
1653776420000|2022-05-28 22:20:20|1781.09|1774.89|1781.12|1774.92|1781.14|1774.94|1781.08|1774.88|15
1653776430000|2022-05-28 22:20:30|1781.09|1774.89|1781.13|1774.93|1781.16|1774.96|1781.08|1774.88|30
1653776440000|2022-05-28 22:20:40|1781.14|1774.94|1781.12|1774.92|1781.16|1774.96|1781.04|1774.84|28
1653776450000|2022-05-28 22:20:50|1781.08|1774.88|1781.13|1774.93|1781.17|1774.97|1781|1774.8|22
1653776460000|2022-05-28 22:21:00|1781.16|1774.96|1781.95|1775.75|1781.99|1775.79|1781.12|1774.92|31
1653776470000|2022-05-28 22:21:10|1781.94|1775.74|1782.41|1776.21|1782.45|1776.25|1781.9|1775.7|23
1653776480000|2022-05-28 22:21:20|1782.39|1776.19|1782.06|1775.86|1782.39|1776.19|1781.97|1775.77|33
1653776490000|2022-05-28 22:21:30|1782.11|1775.91|1782.13|1775.93|1782.13|1775.93|1781.98|1775.78|29
1653776500000|2022-05-28 22:21:40|1782.18|1775.98|1782.28|1776.08|1782.32|1776.12|1782.17|1775.97|25
1653776510000|2022-05-28 22:21:50|1782.27|1776.07|1782.22|1776.02|1782.29|1776.09|1782.22|1776.02|16
1653776520000|2022-05-28 22:22:00|1782.27|1776.07|1782.27|1776.07|1782.3|1776.1|1782.1|1775.9|23
1653776530000|2022-05-28 22:22:10|1782.24|1776.04|1782.28|1776.08|1782.28|1776.08|1782.21|1776.01|16
1653776540000|2022-05-28 22:22:20|1782.26|1776.06|1782.32|1776.12|1782.32|1776.12|1782.22|1776.02|15
1653776550000|2022-05-28 22:22:30|1782.3|1776.1|1782.32|1776.12|1782.36|1776.16|1782.27|1776.07|20
1653776560000|2022-05-28 22:22:40|1782.34|1776.14|1781.86|1775.66|1782.34|1776.14|1781.73|1775.53|20
1653776570000|2022-05-28 22:22:50|1781.84|1775.64|1781.47|1775.27|1781.84|1775.64|1781.4|1775.2|23
1653776580000|2022-05-28 22:23:00|1781.49|1775.29|1781.32|1775.12|1781.69|1775.49|1781.32|1775.12|24
1653776590000|2022-05-28 22:23:10|1781.33|1775.13|1781.58|1775.38|1781.59|1775.39|1780.68|1774.48|26
1653776600000|2022-05-28 22:23:20|1781.62|1775.42|1781.59|1775.39|1781.68|1775.48|1781.49|1775.29|20
1653776610000|2022-05-28 22:23:30|1781.61|1775.41|1781.24|1775.04|1781.64|1775.44|1781.23|1775.03|29
1653776620000|2022-05-28 22:23:40|1781.26|1775.06|1781.17|1774.97|1781.27|1775.07|1781.09|1774.89|28
1653776630000|2022-05-28 22:23:50|1781.18|1774.98|1781.08|1774.88|1781.2|1775|1781.08|1774.88|24
1653776640000|2022-05-28 22:24:00|1781.09|1774.89|1780.99|1774.79|1781.13|1774.93|1780.99|1774.79|23
1653776650000|2022-05-28 22:24:10|1781.07|1774.87|1781.04|1774.84|1781.08|1774.88|1780.96|1774.76|30
1653776660000|2022-05-28 22:24:20|1781.07|1774.87|1780.87|1774.67|1781.07|1774.87|1780.87|1774.67|29
1653776670000|2022-05-28 22:24:30|1780.88|1774.68|1781.27|1775.07|1781.33|1775.13|1780.87|1774.67|24
1653776680000|2022-05-28 22:24:40|1781.28|1775.08|1781.29|1775.09|1781.3|1775.1|1781.25|1775.05|21
1653776690000|2022-05-28 22:24:50|1781.28|1775.08|1781.3|1775.1|1781.32|1775.12|1781.26|1775.06|19
1653776700000|2022-05-28 22:25:00|1781.31|1775.11|1781.41|1775.21|1781.42|1775.22|1781.28|1775.08|23
1653776710000|2022-05-28 22:25:10|1781.37|1775.17|1781.48|1775.28|1781.48|1775.28|1781.36|1775.16|15
1653776720000|2022-05-28 22:25:20|1781.47|1775.27|1781.37|1775.17|1781.48|1775.28|1781.36|1775.16|21
1653776730000|2022-05-28 22:25:30|1781.44|1775.24|1782.47|1776.27|1782.51|1776.31|1781.44|1775.24|31
1653776740000|2022-05-28 22:25:40|1782.45|1776.25|1782.75|1776.55|1782.77|1776.57|1782.36|1776.16|25
1653776750000|2022-05-28 22:25:50|1782.76|1776.56|1782.26|1776.06|1782.8|1776.6|1782.11|1775.91|30
1653776760000|2022-05-28 22:26:00|1782.27|1776.07|1782.33|1776.13|1782.33|1776.13|1782.27|1776.07|13
1653776770000|2022-05-28 22:26:10|1782.32|1776.12|1781.7|1775.5|1782.32|1776.12|1781.7|1775.5|21
1653776780000|2022-05-28 22:26:20|1781.8|1775.6|1781.95|1775.75|1782.02|1775.82|1781.76|1775.56|19
1653776790000|2022-05-28 22:26:30|1781.94|1775.74|1782.04|1775.84|1782.04|1775.84|1781.94|1775.74|15
1653776800000|2022-05-28 22:26:40|1782.05|1775.85|1781.85|1775.65|1782.06|1775.86|1781.85|1775.65|26
1653776810000|2022-05-28 22:26:50|1781.81|1775.61|1781.81|1775.61|1781.86|1775.66|1781.76|1775.56|23
1653776820000|2022-05-28 22:27:00|1781.82|1775.62|1781.93|1775.73|1781.95|1775.75|1781.82|1775.62|11
1653776830000|2022-05-28 22:27:10|1781.94|1775.74|1781.9|1775.7|1781.94|1775.74|1781.88|1775.68|16
1653776840000|2022-05-28 22:27:20|1781.91|1775.71|1781.81|1775.61|1781.93|1775.73|1781.81|1775.61|24
1653776850000|2022-05-28 22:27:30|1781.8|1775.6|1781.01|1774.81|1781.8|1775.6|1781.01|1774.81|24
1653776860000|2022-05-28 22:27:40|1780.96|1774.76|1780.99|1774.79|1781.02|1774.82|1780.93|1774.73|22
1653776870000|2022-05-28 22:27:50|1781|1774.8|1781.13|1774.93|1781.16|1774.96|1780.97|1774.77|28
1653776880000|2022-05-28 22:28:00|1781.18|1774.98|1781.64|1775.44|1781.65|1775.45|1781.18|1774.98|20
1653776890000|2022-05-28 22:28:10|1781.66|1775.46|1781.68|1775.48|1781.82|1775.62|1781.64|1775.44|25
1653776900000|2022-05-28 22:28:20|1781.66|1775.46|1781.47|1775.27|1781.88|1775.68|1781.47|1775.27|27
1653776910000|2022-05-28 22:28:30|1781.53|1775.33|1782.22|1776.02|1782.39|1776.19|1781.52|1775.32|27
1653776920000|2022-05-28 22:28:40|1782.2|1776|1782.34|1776.14|1782.43|1776.23|1782.04|1775.84|28
1653776930000|2022-05-28 22:28:50|1782.33|1776.13|1782.03|1775.83|1782.4|1776.2|1781.94|1775.74|27
1653776940000|2022-05-28 22:29:00|1782.04|1775.84|1782.31|1776.11|1782.43|1776.23|1782.03|1775.83|25
1653776950000|2022-05-28 22:29:10|1782.38|1776.18|1782.45|1776.25|1782.45|1776.25|1782.31|1776.11|18
1653776960000|2022-05-28 22:29:20|1782.42|1776.22|1782.4|1776.2|1782.44|1776.24|1782.39|1776.19|18
1653776970000|2022-05-28 22:29:30|1782.41|1776.21|1782.2|1776|1782.56|1776.36|1782.2|1776|16
1653776980000|2022-05-28 22:29:40|1782.18|1775.98|1782.5|1776.3|1782.5|1776.3|1782.13|1775.93|14
1653776990000|2022-05-28 22:29:50|1782.49|1776.29|1782.56|1776.36|1782.59|1776.39|1782.49|1776.29|12
1653777000000|2022-05-28 22:30:00|1782.57|1776.37|1782.43|1776.23|1782.59|1776.39|1782.13|1775.93|33
1653777010000|2022-05-28 22:30:10|1782.47|1776.27|1783.18|1776.98|1783.26|1777.06|1782.47|1776.27|36
1653777020000|2022-05-28 22:30:20|1783.24|1777.04|1783.66|1777.46|1784|1777.8|1783.24|1777.04|26
1653777030000|2022-05-28 22:30:30|1783.64|1777.44|1783.62|1777.42|1783.66|1777.46|1783.55|1777.35|17
1653777040000|2022-05-28 22:30:40|1783.61|1777.41|1784.12|1777.92|1784.15|1777.95|1783.59|1777.39|32
1653777050000|2022-05-28 22:30:50|1784.1|1777.9|1783.19|1776.99|1784.11|1777.91|1783.04|1776.84|31
1653777060000|2022-05-28 22:31:00|1783.2|1777|1783.72|1777.52|1783.77|1777.57|1783.2|1777|27
1653777070000|2022-05-28 22:31:10|1783.69|1777.49|1782.05|1775.85|1783.85|1777.65|1782.05|1775.85|27
1653777080000|2022-05-28 22:31:20|1782.07|1775.87|1782.01|1775.81|1782.11|1775.91|1782.01|1775.81|26
1653777090000|2022-05-28 22:31:30|1782|1775.8|1782.03|1775.83|1782.05|1775.85|1781.92|1775.72|28
1653777100000|2022-05-28 22:31:40|1782.02|1775.82|1781.38|1775.18|1782.03|1775.83|1781.38|1775.18|18
1653777110000|2022-05-28 22:31:50|1781.37|1775.17|1781.3|1775.1|1781.37|1775.17|1781.26|1775.06|19
1653777120000|2022-05-28 22:32:00|1781.29|1775.09|1781.66|1775.46|1781.83|1775.63|1781.29|1775.09|21
1653777130000|2022-05-28 22:32:10|1781.67|1775.47|1781.84|1775.64|1781.92|1775.72|1781.67|1775.47|25
1653777140000|2022-05-28 22:32:20|1781.83|1775.63|1781.83|1775.63|1781.88|1775.68|1781.8|1775.6|17
1653777150000|2022-05-28 22:32:30|1781.82|1775.62|1781.52|1775.32|1781.82|1775.62|1781.48|1775.28|22
1653777160000|2022-05-28 22:32:40|1781.6|1775.4|1781.14|1774.94|1781.6|1775.4|1781.04|1774.84|24
1653777170000|2022-05-28 22:32:50|1781.2|1775|1781.35|1775.15|1781.38|1775.18|1781.16|1774.96|23
1653777180000|2022-05-28 22:33:00|1781.4|1775.2|1781.43|1775.23|1781.5|1775.3|1781.29|1775.09|33
1653777190000|2022-05-28 22:33:10|1781.39|1775.19|1781.22|1775.02|1781.39|1775.19|1781.17|1774.97|27
1653777200000|2022-05-28 22:33:20|1781.21|1775.01|1781.19|1774.99|1781.23|1775.03|1781.19|1774.99|15
1653777210000|2022-05-28 22:33:30|1781.18|1774.98|1781.87|1775.67|1781.91|1775.71|1781.17|1774.97|33
1653777220000|2022-05-28 22:33:40|1781.84|1775.64|1781.76|1775.56|1781.84|1775.64|1781.74|1775.54|26
1653777230000|2022-05-28 22:33:50|1781.78|1775.58|1781.76|1775.56|1781.79|1775.59|1781.73|1775.53|18
1653777240000|2022-05-28 22:34:00|1781.77|1775.57|1781.84|1775.64|1781.85|1775.65|1781.74|1775.54|22
1653777250000|2022-05-28 22:34:10|1781.76|1775.56|1781.75|1775.55|1781.83|1775.63|1781.71|1775.51|29
1653777260000|2022-05-28 22:34:20|1781.77|1775.57|1782.75|1776.55|1782.77|1776.57|1781.77|1775.57|25
1653777270000|2022-05-28 22:34:30|1782.77|1776.57|1782.81|1776.61|1782.82|1776.62|1782.74|1776.54|12
1653777280000|2022-05-28 22:34:40|1782.79|1776.59|1782.82|1776.62|1782.82|1776.62|1782.79|1776.59|3
1653777290000|2022-05-28 22:34:50|1782.84|1776.64|1782.81|1776.61|1782.84|1776.64|1782.78|1776.58|7
1653777300000|2022-05-28 22:35:00|1782.98|1776.78|1783.54|1777.34|1783.61|1777.41|1782.97|1776.77|28
1653777310000|2022-05-28 22:35:10|1783.52|1777.32|1783.55|1777.35|1783.59|1777.39|1783.52|1777.32|15
1653777320000|2022-05-28 22:35:20|1783.54|1777.34|1783.58|1777.38|1783.59|1777.39|1783.54|1777.34|11
1653777330000|2022-05-28 22:35:30|1783.59|1777.39|1783.84|1777.64|1783.85|1777.65|1783.58|1777.38|25
1653777340000|2022-05-28 22:35:40|1783.85|1777.65|1783.76|1777.56|1783.85|1777.65|1783.76|1777.56|12
1653777350000|2022-05-28 22:35:50|1783.77|1777.57|1784.99|1778.79|1784.99|1778.79|1783.77|1777.57|19
1653777360000|2022-05-28 22:36:00|1785|1778.8|1785.35|1779.15|1785.35|1779.15|1784.8|1778.6|32
1653777370000|2022-05-28 22:36:10|1785.38|1779.18|1785.32|1779.12|1785.46|1779.26|1785.32|1779.12|28
1653777380000|2022-05-28 22:36:20|1785.33|1779.13|1785.32|1779.12|1785.4|1779.2|1785.3|1779.1|21
1653777390000|2022-05-28 22:36:30|1785.31|1779.11|1786.11|1779.91|1786.29|1780.09|1785.31|1779.11|31
1653777400000|2022-05-28 22:36:40|1786.1|1779.9|1786.33|1780.13|1786.34|1780.14|1786.1|1779.9|25
1653777410000|2022-05-28 22:36:50|1786.29|1780.09|1785.26|1779.06|1786.31|1780.11|1785.12|1778.92|32
1653777420000|2022-05-28 22:37:00|1785.25|1779.05|1785.34|1779.14|1785.34|1779.14|1785.21|1779.01|22
1653777430000|2022-05-28 22:37:10|1785.27|1779.07|1785.29|1779.09|1785.38|1779.18|1785.27|1779.07|21
1653777440000|2022-05-28 22:37:20|1785.33|1779.13|1785.28|1779.08|1785.43|1779.23|1785.2|1779|23
1653777450000|2022-05-28 22:37:30|1785.29|1779.09|1785.39|1779.19|1785.4|1779.2|1785.25|1779.05|22
1653777460000|2022-05-28 22:37:40|1785.33|1779.13|1785.58|1779.38|1785.6|1779.4|1785.3|1779.1|28
1653777470000|2022-05-28 22:37:50|1785.61|1779.41|1785.52|1779.32|1785.62|1779.42|1785.37|1779.17|27
1653777480000|2022-05-28 22:38:00|1785.54|1779.34|1785.5|1779.3|1785.55|1779.35|1785.41|1779.21|23
1653777490000|2022-05-28 22:38:10|1785.51|1779.31|1785.51|1779.31|1785.56|1779.36|1785.42|1779.22|17
1653777500000|2022-05-28 22:38:20|1785.54|1779.34|1785.59|1779.39|1785.65|1779.45|1785.51|1779.31|25
1653777510000|2022-05-28 22:38:30|1785.6|1779.4|1785.62|1779.42|1785.66|1779.46|1785.57|1779.37|27
1653777520000|2022-05-28 22:38:40|1785.64|1779.44|1786.08|1779.88|1786.12|1779.92|1785.49|1779.29|31
1653777530000|2022-05-28 22:38:50|1786.11|1779.91|1786.05|1779.85|1786.11|1779.91|1786.04|1779.84|16
1653777540000|2022-05-28 22:39:00|1786.07|1779.87|1786.19|1779.99|1786.95|1780.75|1786.04|1779.84|34
1653777550000|2022-05-28 22:39:10|1786.4|1780.2|1787.1|1780.9|1787.12|1780.92|1786.4|1780.2|22
1653777560000|2022-05-28 22:39:20|1787.21|1781.01|1786.29|1780.09|1787.38|1781.18|1786.29|1780.09|27
1653777570000|2022-05-28 22:39:30|1786.3|1780.1|1786.89|1780.69|1786.9|1780.7|1786.3|1780.1|29
1653777580000|2022-05-28 22:39:40|1786.95|1780.75|1786.76|1780.56|1786.99|1780.79|1786.76|1780.56|23
1653777590000|2022-05-28 22:39:50|1786.77|1780.57|1786.79|1780.59|1786.85|1780.65|1786.75|1780.55|23
1653777600000|2022-05-28 22:40:00|1786.81|1780.61|1786.85|1780.65|1786.88|1780.68|1786.79|1780.59|28
1653777610000|2022-05-28 22:40:10|1786.84|1780.64|1786.84|1780.64|1786.86|1780.66|1786.81|1780.61|12
1653777620000|2022-05-28 22:40:20|1786.97|1780.77|1786.69|1780.49|1787.33|1781.13|1786.69|1780.49|28
1653777630000|2022-05-28 22:40:30|1786.73|1780.53|1787.18|1780.98|1787.18|1780.98|1786.73|1780.53|31
1653777640000|2022-05-28 22:40:40|1787.24|1781.04|1786.87|1780.67|1787.31|1781.11|1786.82|1780.62|30
1653777650000|2022-05-28 22:40:50|1786.88|1780.68|1786.8|1780.6|1786.88|1780.68|1786.78|1780.58|27
1653777660000|2022-05-28 22:41:00|1786.79|1780.59|1786.86|1780.66|1786.94|1780.74|1786.79|1780.59|26
1653777670000|2022-05-28 22:41:10|1786.88|1780.68|1786.88|1780.68|1786.93|1780.73|1786.82|1780.62|12
1653777680000|2022-05-28 22:41:20|1786.89|1780.69|1786.88|1780.68|1786.9|1780.7|1786.81|1780.61|15
1653777690000|2022-05-28 22:41:30|1786.87|1780.67|1786.89|1780.69|1786.9|1780.7|1786.79|1780.59|16
1653777700000|2022-05-28 22:41:40|1786.88|1780.68|1786.88|1780.68|1786.9|1780.7|1786.78|1780.58|19
1653777710000|2022-05-28 22:41:50|1786.86|1780.66|1786.89|1780.69|1786.9|1780.7|1786.8|1780.6|25
1653777720000|2022-05-28 22:42:00|1786.88|1780.68|1786.73|1780.53|1786.91|1780.71|1786.73|1780.53|14
1653777730000|2022-05-28 22:42:10|1786.74|1780.54|1786.77|1780.57|1786.85|1780.65|1786.74|1780.54|21
1653777740000|2022-05-28 22:42:20|1786.78|1780.58|1786.29|1780.09|1786.79|1780.59|1786.2|1780|27
1653777750000|2022-05-28 22:42:30|1786.31|1780.11|1785.77|1779.57|1786.31|1780.11|1785.47|1779.27|33
1653777760000|2022-05-28 22:42:40|1785.76|1779.56|1785.85|1779.65|1785.9|1779.7|1785.73|1779.53|31
1653777770000|2022-05-28 22:42:50|1785.86|1779.66|1785.86|1779.66|1785.9|1779.7|1785.8|1779.6|18
1653777780000|2022-05-28 22:43:00|1785.85|1779.65|1785.96|1779.76|1785.96|1779.76|1785.79|1779.59|22
1653777790000|2022-05-28 22:43:10|1785.93|1779.73|1785.89|1779.69|1785.94|1779.74|1785.89|1779.69|11
1653777800000|2022-05-28 22:43:20|1785.83|1779.63|1786.11|1779.91|1786.11|1779.91|1785.44|1779.24|28
1653777810000|2022-05-28 22:43:30|1786.36|1780.16|1786.43|1780.23|1786.5|1780.3|1786.34|1780.14|30
1653777820000|2022-05-28 22:43:40|1786.5|1780.3|1786.39|1780.19|1786.5|1780.3|1786.3|1780.1|27
1653777830000|2022-05-28 22:43:50|1786.35|1780.15|1786.36|1780.16|1786.4|1780.2|1786.31|1780.11|20
1653777840000|2022-05-28 22:44:00|1786.31|1780.11|1786.44|1780.24|1786.45|1780.25|1786.29|1780.09|30
1653777850000|2022-05-28 22:44:10|1786.4|1780.2|1786.97|1780.77|1786.97|1780.77|1786.35|1780.15|23
1653777860000|2022-05-28 22:44:20|1786.98|1780.78|1787.14|1780.94|1787.18|1780.98|1786.98|1780.78|24
1653777870000|2022-05-28 22:44:30|1787.16|1780.96|1787.04|1780.84|1787.16|1780.96|1786.99|1780.79|28
1653777880000|2022-05-28 22:44:40|1787.03|1780.83|1786.97|1780.77|1787.04|1780.84|1786.95|1780.75|12
1653777890000|2022-05-28 22:44:50|1786.99|1780.79|1787.26|1781.06|1787.26|1781.06|1786.99|1780.79|19
1653721200000|2022-05-28 07:00:00|1766.97|1760.77|1768.17|1761.97|1768.17|1761.97|1766.94|1760.74|31
1653777900000|2022-05-28 22:45:00|1787.28|1781.08|1787.31|1781.11|1787.49|1781.29|1787.21|1781.01|30
1653777910000|2022-05-28 22:45:10|1787.32|1781.12|1787.43|1781.23|1787.46|1781.26|1787.24|1781.04|29
1653721210000|2022-05-28 07:00:10|1768.16|1761.96|1768.22|1762.02|1768.22|1762.02|1768.1|1761.9|28
1653777920000|2022-05-28 22:45:20|1787.42|1781.22|1787.5|1781.3|1787.6|1781.4|1787.42|1781.22|28
1653721220000|2022-05-28 07:00:20|1768.23|1762.03|1768.21|1762.01|1768.23|1762.03|1768.18|1761.98|17
1653777930000|2022-05-28 22:45:30|1787.53|1781.33|1786.94|1780.74|1787.54|1781.34|1786.9|1780.7|27
1653777940000|2022-05-28 22:45:40|1786.92|1780.72|1786.93|1780.73|1786.98|1780.78|1786.91|1780.71|21
1653721230000|2022-05-28 07:00:30|1768.23|1762.03|1768.26|1762.06|1768.29|1762.09|1768.22|1762.02|20
1653777950000|2022-05-28 22:45:50|1786.94|1780.74|1786.93|1780.73|1786.98|1780.78|1786.9|1780.7|16
1653721240000|2022-05-28 07:00:40|1768.27|1762.07|1768.57|1762.37|1768.57|1762.37|1768.26|1762.06|18
1653777960000|2022-05-28 22:46:00|1786.91|1780.71|1786.95|1780.75|1787.02|1780.82|1786.91|1780.71|23
1653721250000|2022-05-28 07:00:50|1768.56|1762.36|1768.34|1762.14|1768.59|1762.39|1768.34|1762.14|24
1653777970000|2022-05-28 22:46:10|1786.96|1780.76|1787.02|1780.82|1787.14|1780.94|1786.96|1780.76|23
1653721260000|2022-05-28 07:01:00|1768.38|1762.18|1768.44|1762.24|1768.49|1762.29|1768.37|1762.17|22
1653777980000|2022-05-28 22:46:20|1787.04|1780.84|1787.06|1780.86|1787.2|1781|1787.03|1780.83|24
1653721270000|2022-05-28 07:01:10|1768.45|1762.25|1768.78|1762.58|1768.79|1762.59|1768.45|1762.25|32
1653777990000|2022-05-28 22:46:30|1787.07|1780.87|1787.06|1780.86|1787.08|1780.88|1787.03|1780.83|16
1653778000000|2022-05-28 22:46:40|1787.05|1780.85|1787.03|1780.83|1787.06|1780.86|1787.02|1780.82|10
1653721280000|2022-05-28 07:01:20|1768.77|1762.57|1768.93|1762.73|1769.04|1762.84|1768.74|1762.54|29
1653778010000|2022-05-28 22:46:50|1787.02|1780.82|1787.03|1780.83|1787.08|1780.88|1786.99|1780.79|21
1653721290000|2022-05-28 07:01:30|1768.92|1762.72|1768.99|1762.79|1769.07|1762.87|1768.92|1762.72|25
1653778020000|2022-05-28 22:47:00|1787.04|1780.84|1787.05|1780.85|1787.06|1780.86|1787|1780.8|22
1653721300000|2022-05-28 07:01:40|1769|1762.8|1768.96|1762.76|1769.07|1762.87|1768.95|1762.75|19
1653778030000|2022-05-28 22:47:10|1787.03|1780.83|1787.02|1780.82|1787.06|1780.86|1786.99|1780.79|10
1653721310000|2022-05-28 07:01:50|1768.93|1762.73|1767.78|1761.58|1768.96|1762.76|1767.59|1761.39|28
1653778040000|2022-05-28 22:47:20|1786.98|1780.78|1786.99|1780.79|1787.02|1780.82|1786.95|1780.75|22
1653721320000|2022-05-28 07:02:00|1767.77|1761.57|1768.14|1761.94|1768.17|1761.97|1767.77|1761.57|31
1653778050000|2022-05-28 22:47:30|1786.98|1780.78|1787.04|1780.84|1787.08|1780.88|1786.98|1780.78|11
1653721330000|2022-05-28 07:02:10|1768.12|1761.92|1768.08|1761.88|1768.18|1761.98|1768.01|1761.81|33
1653778060000|2022-05-28 22:47:40|1787.03|1780.83|1787.02|1780.82|1787.08|1780.88|1786.97|1780.77|18
1653778070000|2022-05-28 22:47:50|1787.01|1780.81|1787|1780.8|1787.03|1780.83|1786.96|1780.76|18
1653721340000|2022-05-28 07:02:20|1768.07|1761.87|1768.09|1761.89|1768.12|1761.92|1768.02|1761.82|30
1653778080000|2022-05-28 22:48:00|1787.01|1780.81|1787.97|1781.77|1788.02|1781.82|1787.01|1780.81|33
1653721350000|2022-05-28 07:02:30|1768.06|1761.86|1768.05|1761.85|1768.13|1761.93|1768.01|1761.81|29
1653778090000|2022-05-28 22:48:10|1787.98|1781.78|1787.96|1781.76|1788.07|1781.87|1787.88|1781.68|20
1653721360000|2022-05-28 07:02:40|1768.06|1761.86|1767.75|1761.55|1768.09|1761.89|1767.75|1761.55|26
1653778100000|2022-05-28 22:48:20|1788.04|1781.84|1789.51|1783.31|1789.52|1783.32|1787.93|1781.73|32
1653721370000|2022-05-28 07:02:50|1767.79|1761.59|1767.34|1761.14|1767.83|1761.63|1767.27|1761.07|29
1653778110000|2022-05-28 22:48:30|1789.52|1783.32|1788.77|1782.57|1789.86|1783.66|1788.77|1782.57|32
1653721380000|2022-05-28 07:03:00|1767.33|1761.13|1767.56|1761.36|1767.68|1761.48|1767.21|1761.01|32
1653778120000|2022-05-28 22:48:40|1788.62|1782.42|1788.92|1782.72|1789.09|1782.89|1788.21|1782.01|33
1653721390000|2022-05-28 07:03:10|1767.54|1761.34|1767.61|1761.41|1767.76|1761.56|1767.49|1761.29|22
1653778130000|2022-05-28 22:48:50|1788.91|1782.71|1789.15|1782.95|1789.19|1782.99|1788.91|1782.71|26
1653778140000|2022-05-28 22:49:00|1789.19|1782.99|1789.42|1783.22|1789.44|1783.24|1789.15|1782.95|29
1653721400000|2022-05-28 07:03:20|1767.62|1761.42|1768.63|1762.43|1768.98|1762.78|1767.62|1761.42|34
1653778150000|2022-05-28 22:49:10|1789.38|1783.18|1789.45|1783.25|1789.45|1783.25|1789.27|1783.07|27
1653721410000|2022-05-28 07:03:30|1768.62|1762.42|1768.86|1762.66|1768.89|1762.69|1768.61|1762.41|29
1653778160000|2022-05-28 22:49:20|1789.44|1783.24|1788.92|1782.72|1789.44|1783.24|1788.89|1782.69|26
1653721420000|2022-05-28 07:03:40|1768.79|1762.59|1769.21|1763.01|1769.32|1763.12|1768.76|1762.56|26
1653778170000|2022-05-28 22:49:30|1788.93|1782.73|1788.92|1782.72|1789.04|1782.84|1788.9|1782.7|29
1653721430000|2022-05-28 07:03:50|1769.2|1763|1769.69|1763.49|1769.81|1763.61|1769.2|1763|33
1653778180000|2022-05-28 22:49:40|1788.9|1782.7|1788.29|1782.09|1788.9|1782.7|1788.29|1782.09|29
1653721440000|2022-05-28 07:04:00|1769.77|1763.57|1768.29|1762.09|1769.82|1763.62|1767.97|1761.77|31
1653778190000|2022-05-28 22:49:50|1788.28|1782.08|1788.32|1782.12|1788.55|1782.35|1788.28|1782.08|24
1653721450000|2022-05-28 07:04:10|1768.3|1762.1|1768.53|1762.33|1768.81|1762.61|1768.3|1762.1|35
1653778200000|2022-05-28 22:50:00|1788.31|1782.11|1788.62|1782.42|1788.69|1782.49|1788.3|1782.1|32
1653721460000|2022-05-28 07:04:20|1768.54|1762.34|1768.6|1762.4|1768.6|1762.4|1768.5|1762.3|33
1653778210000|2022-05-28 22:50:10|1788.61|1782.41|1788.78|1782.58|1788.87|1782.67|1788.61|1782.41|20
1653721470000|2022-05-28 07:04:30|1768.58|1762.38|1768.69|1762.49|1768.85|1762.65|1768.49|1762.29|31
1653778220000|2022-05-28 22:50:20|1788.84|1782.64|1788.77|1782.57|1788.84|1782.64|1788.72|1782.52|29
1653721480000|2022-05-28 07:04:40|1768.71|1762.51|1768.7|1762.5|1768.74|1762.54|1768.68|1762.48|23
1653778230000|2022-05-28 22:50:30|1788.78|1782.58|1788.76|1782.56|1788.81|1782.61|1788.72|1782.52|24
1653721490000|2022-05-28 07:04:50|1768.72|1762.52|1768.76|1762.56|1768.83|1762.63|1768.69|1762.49|31
1653778240000|2022-05-28 22:50:40|1788.65|1782.45|1787.69|1781.49|1788.65|1782.45|1787.56|1781.36|33
1653778250000|2022-05-28 22:50:50|1787.7|1781.5|1787.61|1781.41|1787.7|1781.5|1787.6|1781.4|24
1653721500000|2022-05-28 07:05:00|1768.74|1762.54|1768.83|1762.63|1768.89|1762.69|1768.74|1762.54|35
1653778260000|2022-05-28 22:51:00|1787.62|1781.42|1788.85|1782.65|1788.85|1782.65|1787.6|1781.4|23
1653721510000|2022-05-28 07:05:10|1768.82|1762.62|1768.76|1762.56|1768.82|1762.62|1768.69|1762.49|22
1653778270000|2022-05-28 22:51:10|1788.84|1782.64|1788.07|1781.87|1788.87|1782.67|1788.05|1781.85|25
1653721520000|2022-05-28 07:05:20|1768.74|1762.54|1768.66|1762.46|1768.84|1762.64|1768.55|1762.35|29
1653778280000|2022-05-28 22:51:20|1788.09|1781.89|1788.06|1781.86|1788.14|1781.94|1788.06|1781.86|29
1653721530000|2022-05-28 07:05:30|1768.67|1762.47|1768.09|1761.89|1768.69|1762.49|1768.04|1761.84|27
1653778290000|2022-05-28 22:51:30|1788.07|1781.87|1788.03|1781.83|1788.1|1781.9|1788.03|1781.83|20
1653721540000|2022-05-28 07:05:40|1768.12|1761.92|1767.73|1761.53|1768.12|1761.92|1767.72|1761.52|31
1653778300000|2022-05-28 22:51:40|1788.02|1781.82|1788.06|1781.86|1788.11|1781.91|1788.02|1781.82|21
1653721550000|2022-05-28 07:05:50|1767.71|1761.51|1767.29|1761.09|1767.75|1761.55|1767.23|1761.03|25
1653778310000|2022-05-28 22:51:50|1788.05|1781.85|1788.07|1781.87|1788.13|1781.93|1788.02|1781.82|18
1653721560000|2022-05-28 07:06:00|1767.28|1761.08|1767.24|1761.04|1767.36|1761.16|1767.23|1761.03|26
1653778320000|2022-05-28 22:52:00|1788.06|1781.86|1788.12|1781.92|1788.17|1781.97|1788.06|1781.86|21
1653721570000|2022-05-28 07:06:10|1767.21|1761.01|1767.5|1761.3|1767.61|1761.41|1767.21|1761.01|30
1653778330000|2022-05-28 22:52:10|1788.1|1781.9|1787.53|1781.33|1788.1|1781.9|1787.53|1781.33|24
1653778340000|2022-05-28 22:52:20|1787.52|1781.32|1787.53|1781.33|1787.71|1781.51|1787.51|1781.31|25
1653721580000|2022-05-28 07:06:20|1767.51|1761.31|1767.4|1761.2|1767.6|1761.4|1767.39|1761.19|31
1653778350000|2022-05-28 22:52:30|1787.52|1781.32|1787.74|1781.54|1787.77|1781.57|1787.51|1781.31|22
1653721590000|2022-05-28 07:06:30|1767.41|1761.21|1767.29|1761.09|1767.43|1761.23|1767.27|1761.07|28
1653778360000|2022-05-28 22:52:40|1787.73|1781.53|1786.91|1780.71|1787.75|1781.55|1786.9|1780.7|29
1653721600000|2022-05-28 07:06:40|1767.31|1761.11|1767.36|1761.16|1767.47|1761.27|1767.21|1761.01|26
1653778370000|2022-05-28 22:52:50|1786.89|1780.69|1787.02|1780.82|1787.12|1780.92|1786.85|1780.65|24
1653721610000|2022-05-28 07:06:50|1767.35|1761.15|1767.54|1761.34|1767.58|1761.38|1767.26|1761.06|27
1653778380000|2022-05-28 22:53:00|1787.01|1780.81|1787.06|1780.86|1787.08|1780.88|1786.97|1780.77|24
1653721620000|2022-05-28 07:07:00|1767.55|1761.35|1766.77|1760.57|1767.56|1761.36|1766.75|1760.55|28
1653778390000|2022-05-28 22:53:10|1787.05|1780.85|1787.04|1780.84|1787.05|1780.85|1787|1780.8|13
1653721630000|2022-05-28 07:07:10|1766.91|1760.71|1767.09|1760.89|1767.22|1761.02|1766.91|1760.71|26
1653778400000|2022-05-28 22:53:20|1787.03|1780.83|1787.05|1780.85|1787.08|1780.88|1787.03|1780.83|21
1653721640000|2022-05-28 07:07:20|1767.11|1760.91|1767.13|1760.93|1767.2|1761|1767.07|1760.87|25
1653778410000|2022-05-28 22:53:30|1787.04|1780.84|1787.06|1780.86|1787.06|1780.86|1787.02|1780.82|28
1653721650000|2022-05-28 07:07:30|1767.12|1760.92|1766.94|1760.74|1767.21|1761.01|1766.93|1760.73|27
1653778420000|2022-05-28 22:53:40|1787.02|1780.82|1786.67|1780.47|1787.04|1780.84|1786.67|1780.47|18
1653721660000|2022-05-28 07:07:40|1766.93|1760.73|1766.84|1760.64|1766.95|1760.75|1766.84|1760.64|21
1653778430000|2022-05-28 22:53:50|1786.68|1780.48|1786.79|1780.59|1786.81|1780.61|1786.68|1780.48|20
1653721670000|2022-05-28 07:07:50|1766.83|1760.63|1767.03|1760.83|1767.05|1760.85|1766.69|1760.49|20
1653778440000|2022-05-28 22:54:00|1786.76|1780.56|1787.42|1781.22|1787.58|1781.38|1786.74|1780.54|26
1653721680000|2022-05-28 07:08:00|1767.01|1760.81|1766.71|1760.51|1767.07|1760.87|1766.67|1760.47|24
1653778450000|2022-05-28 22:54:10|1787.43|1781.23|1787.45|1781.25|1787.54|1781.34|1787.43|1781.23|24
1653721690000|2022-05-28 07:08:10|1766.68|1760.48|1766.58|1760.38|1766.68|1760.48|1766.53|1760.33|33
1653778460000|2022-05-28 22:54:20|1787.44|1781.24|1787.44|1781.24|1787.45|1781.25|1787.42|1781.22|13
1653721700000|2022-05-28 07:08:20|1766.61|1760.41|1766.64|1760.44|1766.7|1760.5|1766.55|1760.35|26
1653778470000|2022-05-28 22:54:30|1787.46|1781.26|1788.01|1781.81|1788.06|1781.86|1787.44|1781.24|26
1653721710000|2022-05-28 07:08:30|1766.66|1760.46|1766.69|1760.49|1766.7|1760.5|1766.61|1760.41|32
1653778480000|2022-05-28 22:54:40|1788|1781.8|1788.04|1781.84|1788.07|1781.87|1787.99|1781.79|18
1653721720000|2022-05-28 07:08:40|1766.66|1760.46|1766.62|1760.42|1766.72|1760.52|1766.61|1760.41|26
1653778490000|2022-05-28 22:54:50|1788.06|1781.86|1788.04|1781.84|1788.24|1782.04|1788.03|1781.83|17
1653721730000|2022-05-28 07:08:50|1766.3|1760.1|1765.1|1758.9|1766.3|1760.1|1765.1|1758.9|32
1653778500000|2022-05-28 22:55:00|1788.02|1781.82|1788.06|1781.86|1788.11|1781.91|1788.01|1781.81|20
1653721740000|2022-05-28 07:09:00|1764.88|1758.68|1765.75|1759.55|1765.79|1759.59|1764.76|1758.56|30
1653778510000|2022-05-28 22:55:10|1788.07|1781.87|1788.78|1782.58|1788.78|1782.58|1787.99|1781.79|27
1653721750000|2022-05-28 07:09:10|1765.79|1759.59|1766.07|1759.87|1766.13|1759.93|1765.73|1759.53|26
1653778520000|2022-05-28 22:55:20|1788.8|1782.6|1788.49|1782.29|1788.81|1782.61|1788.43|1782.23|26
1653721760000|2022-05-28 07:09:20|1766.06|1759.86|1765.33|1759.13|1766.08|1759.88|1765.33|1759.13|33
1653778530000|2022-05-28 22:55:30|1788.48|1782.28|1788.59|1782.39|1788.59|1782.39|1788.48|1782.28|23
1653721770000|2022-05-28 07:09:30|1765.34|1759.14|1765.31|1759.11|1765.4|1759.2|1765.15|1758.95|29
1653778540000|2022-05-28 22:55:40|1788.57|1782.37|1788.54|1782.34|1788.67|1782.47|1788.54|1782.34|18
1653721780000|2022-05-28 07:09:40|1765.32|1759.12|1765.56|1759.36|1765.62|1759.42|1765.31|1759.11|26
1653778550000|2022-05-28 22:55:50|1788.53|1782.33|1789|1782.8|1789.09|1782.89|1788.48|1782.28|28
1653721790000|2022-05-28 07:09:50|1765.57|1759.37|1765.57|1759.37|1765.59|1759.39|1765.44|1759.24|26
1653778560000|2022-05-28 22:56:00|1788.99|1782.79|1789.01|1782.81|1789.03|1782.83|1788.97|1782.77|8
1653778570000|2022-05-28 22:56:10|1788.98|1782.78|1789.19|1782.99|1789.19|1782.99|1788.95|1782.75|26
1653721800000|2022-05-28 07:10:00|1765.55|1759.35|1765.85|1759.65|1765.86|1759.66|1765.53|1759.33|30
1653778580000|2022-05-28 22:56:20|1789.2|1783|1789.65|1783.45|1789.65|1783.45|1789.17|1782.97|29
1653721810000|2022-05-28 07:10:10|1765.87|1759.67|1765.8|1759.6|1765.88|1759.68|1765.77|1759.57|34
1653778590000|2022-05-28 22:56:30|1789.67|1783.47|1789.68|1783.48|1789.7|1783.5|1789.64|1783.44|16
1653721820000|2022-05-28 07:10:20|1765.82|1759.62|1765.66|1759.46|1765.86|1759.66|1765.61|1759.41|28
1653778600000|2022-05-28 22:56:40|1789.64|1783.44|1789.58|1783.38|1789.64|1783.44|1789.57|1783.37|18
1653721830000|2022-05-28 07:10:30|1765.68|1759.48|1765.57|1759.37|1765.68|1759.48|1765.55|1759.35|31
1653778610000|2022-05-28 22:56:50|1789.55|1783.35|1789.49|1783.29|1789.61|1783.41|1789.49|1783.29|18
1653721840000|2022-05-28 07:10:40|1765.59|1759.39|1765.69|1759.49|1765.69|1759.49|1765.59|1759.39|24
1653778620000|2022-05-28 22:57:00|1789.56|1783.36|1788.92|1782.72|1789.56|1783.36|1788.92|1782.72|27
1653721850000|2022-05-28 07:10:50|1765.68|1759.48|1765.62|1759.42|1765.7|1759.5|1765.56|1759.36|25
1653778630000|2022-05-28 22:57:10|1788.91|1782.71|1789.1|1782.9|1789.19|1782.99|1788.89|1782.69|31
1653721860000|2022-05-28 07:11:00|1765.71|1759.51|1765.58|1759.38|1765.76|1759.56|1765.55|1759.35|31
1653778640000|2022-05-28 22:57:20|1789.13|1782.93|1789.2|1783|1789.24|1783.04|1789.09|1782.89|24
1653721870000|2022-05-28 07:11:10|1765.62|1759.42|1764.63|1758.43|1765.65|1759.45|1764.63|1758.43|26
1653778650000|2022-05-28 22:57:30|1789.18|1782.98|1789.13|1782.93|1789.22|1783.02|1789.13|1782.93|19
1653721880000|2022-05-28 07:11:20|1764.64|1758.44|1764.14|1757.94|1764.69|1758.49|1764.14|1757.94|29
1653778660000|2022-05-28 22:57:40|1789.15|1782.95|1789.27|1783.07|1789.27|1783.07|1788.93|1782.73|26
1653721890000|2022-05-28 07:11:30|1764.18|1757.98|1764.15|1757.95|1764.21|1758.01|1764.1|1757.9|30
1653778670000|2022-05-28 22:57:50|1789.25|1783.05|1789.2|1783|1789.27|1783.07|1789.2|1783|13
1653721900000|2022-05-28 07:11:40|1764.16|1757.96|1764.08|1757.88|1764.18|1757.98|1764.06|1757.86|26
1653778680000|2022-05-28 22:58:00|1789.21|1783.01|1789.21|1783.01|1789.24|1783.04|1789.08|1782.88|15
1653721910000|2022-05-28 07:11:50|1764.07|1757.87|1764|1757.8|1764.07|1757.87|1764|1757.8|17
1653778690000|2022-05-28 22:58:10|1789.19|1782.99|1789.06|1782.86|1789.23|1783.03|1789.02|1782.82|16
1653721920000|2022-05-28 07:12:00|1764.01|1757.81|1764.54|1758.34|1764.59|1758.39|1764.01|1757.81|24
1653721930000|2022-05-28 07:12:10|1764.55|1758.35|1764.87|1758.67|1764.87|1758.67|1764.51|1758.31|17
1653778700000|2022-05-28 22:58:20|1789.01|1782.81|1789.03|1782.83|1789.13|1782.93|1788.95|1782.75|13
1653721940000|2022-05-28 07:12:20|1764.97|1758.77|1765.03|1758.83|1765.03|1758.83|1764.8|1758.6|31
1653778710000|2022-05-28 22:58:30|1789.06|1782.86|1788.12|1781.92|1789.1|1782.9|1788.12|1781.92|23
1653721950000|2022-05-28 07:12:30|1765.04|1758.84|1765.3|1759.1|1765.33|1759.13|1765.02|1758.82|31
1653778720000|2022-05-28 22:58:40|1788.05|1781.85|1788.04|1781.84|1788.21|1782.01|1788.03|1781.83|25
1653721960000|2022-05-28 07:12:40|1765.26|1759.06|1765.34|1759.14|1765.41|1759.21|1765.1|1758.9|26
1653778730000|2022-05-28 22:58:50|1788.02|1781.82|1787.63|1781.43|1788.04|1781.84|1787.6|1781.4|30
1653721970000|2022-05-28 07:12:50|1765.35|1759.15|1765.3|1759.1|1765.36|1759.16|1765.29|1759.09|14
1653778740000|2022-05-28 22:59:00|1787.64|1781.44|1786.44|1780.24|1787.64|1781.44|1786.16|1779.96|36
1653721980000|2022-05-28 07:13:00|1765.32|1759.12|1765.21|1759.01|1765.34|1759.14|1765.21|1759.01|23
1653778750000|2022-05-28 22:59:10|1786.45|1780.25|1786.72|1780.52|1786.85|1780.65|1786.45|1780.25|31
1653721990000|2022-05-28 07:13:10|1765.17|1758.97|1764.25|1758.05|1765.17|1758.97|1764.21|1758.01|30
1653778760000|2022-05-28 22:59:20|1786.73|1780.53|1785.97|1779.77|1786.78|1780.58|1785.97|1779.77|31
1653722000000|2022-05-28 07:13:20|1764.26|1758.06|1764.63|1758.43|1764.63|1758.43|1764.26|1758.06|35
1653778770000|2022-05-28 22:59:30|1785.95|1779.75|1786.04|1779.84|1786.04|1779.84|1785.82|1779.62|31
1653722010000|2022-05-28 07:13:30|1764.61|1758.41|1764.51|1758.31|1764.63|1758.43|1764.51|1758.31|30
1653778780000|2022-05-28 22:59:40|1786.06|1779.86|1786|1779.8|1786.16|1779.96|1785.96|1779.76|24
1653722020000|2022-05-28 07:13:40|1764.55|1758.35|1764.61|1758.41|1764.7|1758.5|1764.51|1758.31|29
1653778790000|2022-05-28 22:59:50|1785.99|1779.79|1785.91|1779.71|1786.42|1780.22|1785.78|1779.58|26
1653722030000|2022-05-28 07:13:50|1764.62|1758.42|1764.72|1758.52|1764.72|1758.52|1764.61|1758.41|29
1653722040000|2022-05-28 07:14:00|1764.68|1758.48|1765.47|1759.27|1765.49|1759.29|1764.66|1758.46|25
1653778800000|2022-05-28 23:00:00|1785.92|1779.72|1785.64|1779.44|1785.93|1779.73|1785.45|1779.25|30
1653722050000|2022-05-28 07:14:10|1765.44|1759.24|1765.48|1759.28|1765.49|1759.29|1765.42|1759.22|24
1653778810000|2022-05-28 23:00:10|1785.6|1779.4|1785.65|1779.45|1785.75|1779.55|1785.59|1779.39|22
1653722060000|2022-05-28 07:14:20|1765.44|1759.24|1765.44|1759.24|1765.51|1759.31|1765.32|1759.12|32
1653778820000|2022-05-28 23:00:20|1785.63|1779.43|1785.68|1779.48|1785.68|1779.48|1785.63|1779.43|4
1653722070000|2022-05-28 07:14:30|1765.41|1759.21|1765.46|1759.26|1765.5|1759.3|1765.33|1759.13|30
1653778830000|2022-05-28 23:00:30|1785.65|1779.45|1785.68|1779.48|1785.68|1779.48|1785.65|1779.45|5
1653722080000|2022-05-28 07:14:40|1765.43|1759.23|1766.17|1759.97|1766.22|1760.02|1765.4|1759.2|36
1653778840000|2022-05-28 23:00:40|1785.69|1779.49|1786.02|1779.82|1786.3|1780.1|1785.67|1779.47|23
1653722090000|2022-05-28 07:14:50|1766.19|1759.99|1766.49|1760.29|1766.5|1760.3|1766.18|1759.98|23
1653778850000|2022-05-28 23:00:50|1786.03|1779.83|1785.84|1779.64|1786.09|1779.89|1785.82|1779.62|24
1653778860000|2022-05-28 23:01:00|1785.83|1779.63|1785.74|1779.54|1785.95|1779.75|1785.74|1779.54|14
1653722100000|2022-05-28 07:15:00|1766.44|1760.24|1765.2|1759|1766.44|1760.24|1764.91|1758.71|34
1653778870000|2022-05-28 23:01:10|1785.73|1779.53|1785.95|1779.75|1785.95|1779.75|1785.73|1779.53|7
1653722110000|2022-05-28 07:15:10|1765.22|1759.02|1764.87|1758.67|1765.22|1759.02|1764.83|1758.63|33
1653778880000|2022-05-28 23:01:20|1785.76|1779.56|1785.72|1779.52|1785.95|1779.75|1785.71|1779.51|16
1653722120000|2022-05-28 07:15:20|1764.92|1758.72|1764.89|1758.69|1765.2|1759|1764.85|1758.65|27
1653778890000|2022-05-28 23:01:30|1785.79|1779.59|1785.77|1779.57|1785.84|1779.64|1785.69|1779.49|19
1653722130000|2022-05-28 07:15:30|1764.88|1758.68|1764.88|1758.68|1764.99|1758.79|1764.87|1758.67|18
1653778900000|2022-05-28 23:01:40|1785.7|1779.5|1785.56|1779.36|1785.8|1779.6|1785.48|1779.28|28
1653722140000|2022-05-28 07:15:40|1764.86|1758.66|1764.98|1758.78|1765.01|1758.81|1764.86|1758.66|19
1653778910000|2022-05-28 23:01:50|1785.52|1779.32|1786.06|1779.86|1786.06|1779.86|1785.39|1779.19|26
1653722150000|2022-05-28 07:15:50|1765.01|1758.81|1765.01|1758.81|1765.02|1758.82|1764.95|1758.75|19
1653778920000|2022-05-28 23:02:00|1786.12|1779.92|1785.86|1779.66|1786.13|1779.93|1785.7|1779.5|28
1653722160000|2022-05-28 07:16:00|1765|1758.8|1764.18|1757.98|1765.01|1758.81|1764.06|1757.86|33
1653778930000|2022-05-28 23:02:10|1785.85|1779.65|1785.85|1779.65|1785.87|1779.67|1785.78|1779.58|19
1653722170000|2022-05-28 07:16:10|1764.24|1758.04|1764.24|1758.04|1764.33|1758.13|1764.24|1758.04|19
1653778940000|2022-05-28 23:02:20|1785.86|1779.66|1786.3|1780.1|1786.44|1780.24|1785.86|1779.66|23
1653722180000|2022-05-28 07:16:20|1764.23|1758.03|1764.13|1757.93|1764.27|1758.07|1764.13|1757.93|22
1653778950000|2022-05-28 23:02:30|1786.28|1780.08|1785.96|1779.76|1786.28|1780.08|1785.89|1779.69|27
1653722190000|2022-05-28 07:16:30|1764.14|1757.94|1764.05|1757.85|1764.17|1757.97|1764.04|1757.84|22
1653778960000|2022-05-28 23:02:40|1785.95|1779.75|1786.01|1779.81|1786.04|1779.84|1785.93|1779.73|20
1653722200000|2022-05-28 07:16:40|1764.04|1757.84|1763.91|1757.71|1764.07|1757.87|1763.87|1757.67|28
1653778970000|2022-05-28 23:02:50|1786.02|1779.82|1786.24|1780.04|1786.33|1780.13|1785.95|1779.75|26
1653722210000|2022-05-28 07:16:50|1763.93|1757.73|1763.72|1757.52|1763.96|1757.76|1763.72|1757.52|22
1653778980000|2022-05-28 23:03:00|1786.26|1780.06|1786.21|1780.01|1786.27|1780.07|1786.17|1779.97|20
1653722220000|2022-05-28 07:17:00|1763.71|1757.51|1763.78|1757.58|1763.78|1757.58|1763.71|1757.51|32
1653778990000|2022-05-28 23:03:10|1786.22|1780.02|1786.21|1780.01|1786.33|1780.13|1786.15|1779.95|20
1653722230000|2022-05-28 07:17:10|1763.77|1757.57|1764.78|1758.58|1764.78|1758.58|1763.77|1757.57|32
1653779000000|2022-05-28 23:03:20|1786.23|1780.03|1787.6|1781.4|1787.69|1781.49|1786.22|1780.02|28
1653722240000|2022-05-28 07:17:20|1764.8|1758.6|1764.14|1757.94|1765.07|1758.87|1764.13|1757.93|32
1653779010000|2022-05-28 23:03:30|1787.61|1781.41|1787.59|1781.39|1787.64|1781.44|1787.5|1781.3|18
1653722250000|2022-05-28 07:17:30|1764.17|1757.97|1764.33|1758.13|1764.35|1758.15|1764.13|1757.93|24
1653779020000|2022-05-28 23:03:40|1787.6|1781.4|1787.64|1781.44|1787.66|1781.46|1787.48|1781.28|17
1653722260000|2022-05-28 07:17:40|1764.31|1758.11|1763.56|1757.36|1764.31|1758.11|1763.56|1757.36|31
1653779030000|2022-05-28 23:03:50|1787.63|1781.43|1787.59|1781.39|1787.63|1781.43|1787.43|1781.23|25
1653722270000|2022-05-28 07:17:50|1763.58|1757.38|1763.61|1757.41|1763.66|1757.46|1763.56|1757.36|30
1653779040000|2022-05-28 23:04:00|1787.58|1781.38|1787.78|1781.58|1787.8|1781.6|1787.58|1781.38|19
1653722280000|2022-05-28 07:18:00|1763.6|1757.4|1764.38|1758.18|1764.51|1758.31|1763.6|1757.4|30
1653779050000|2022-05-28 23:04:10|1787.79|1781.59|1787.84|1781.64|1787.84|1781.64|1787.73|1781.53|21
1653722290000|2022-05-28 07:18:10|1764.39|1758.19|1764.26|1758.06|1764.39|1758.19|1764.15|1757.95|29
1653779060000|2022-05-28 23:04:20|1787.88|1781.68|1787.98|1781.78|1788|1781.8|1787.83|1781.63|11
1653722300000|2022-05-28 07:18:20|1764.3|1758.1|1764.87|1758.67|1764.88|1758.68|1764.21|1758.01|28
1653779070000|2022-05-28 23:04:30|1787.95|1781.75|1788|1781.8|1788.05|1781.85|1787.95|1781.75|11
1653722310000|2022-05-28 07:18:30|1764.83|1758.63|1764.67|1758.47|1764.84|1758.64|1764.61|1758.41|27
1653779080000|2022-05-28 23:04:40|1788.02|1781.82|1787.99|1781.79|1788.02|1781.82|1787.96|1781.76|11
1653722320000|2022-05-28 07:18:40|1764.7|1758.5|1764.4|1758.2|1764.83|1758.63|1764.34|1758.14|29
1653779090000|2022-05-28 23:04:50|1788|1781.8|1787.85|1781.65|1788.03|1781.83|1787.63|1781.43|15
1653722330000|2022-05-28 07:18:50|1764.38|1758.18|1764.48|1758.28|1764.56|1758.36|1764.38|1758.18|27
1653779100000|2022-05-28 23:05:00|1787.84|1781.64|1788.14|1781.94|1788.16|1781.96|1787.75|1781.55|23
1653722340000|2022-05-28 07:19:00|1764.5|1758.3|1765.03|1758.83|1765.04|1758.84|1764.42|1758.22|28
1653779110000|2022-05-28 23:05:10|1788.13|1781.93|1788.18|1781.98|1788.26|1782.06|1788.1|1781.9|19
1653722350000|2022-05-28 07:19:10|1765.02|1758.82|1764.5|1758.3|1765.02|1758.82|1764.34|1758.14|35
1653779120000|2022-05-28 23:05:20|1788.19|1781.99|1788.28|1782.08|1788.29|1782.09|1788.19|1781.99|19
1653722360000|2022-05-28 07:19:20|1764.52|1758.32|1765.14|1758.94|1765.14|1758.94|1764.52|1758.32|33
1653779130000|2022-05-28 23:05:30|1788.31|1782.11|1788.47|1782.27|1788.47|1782.27|1788.26|1782.06|23
1653722370000|2022-05-28 07:19:30|1765.15|1758.95|1765.58|1759.38|1765.59|1759.39|1765.11|1758.91|28
1653779140000|2022-05-28 23:05:40|1788.46|1782.26|1788.56|1782.36|1788.62|1782.42|1788.44|1782.24|22
1653722380000|2022-05-28 07:19:40|1765.55|1759.35|1765.1|1758.9|1765.57|1759.37|1765.1|1758.9|27
1653779150000|2022-05-28 23:05:50|1788.6|1782.4|1788.98|1782.78|1788.98|1782.78|1788.58|1782.38|23
1653722390000|2022-05-28 07:19:50|1765.14|1758.94|1765.03|1758.83|1765.27|1759.07|1765.03|1758.83|26
1653779160000|2022-05-28 23:06:00|1789.03|1782.83|1789.16|1782.96|1789.2|1783|1788.98|1782.78|17
1653722400000|2022-05-28 07:20:00|1765.08|1758.88|1764.93|1758.73|1765.09|1758.89|1764.93|1758.73|22
1653779170000|2022-05-28 23:06:10|1789.12|1782.92|1788.86|1782.66|1789.12|1782.92|1788.81|1782.61|21
1653722410000|2022-05-28 07:20:10|1764.94|1758.74|1764.93|1758.73|1764.98|1758.78|1764.92|1758.72|22
1653779180000|2022-05-28 23:06:20|1788.85|1782.65|1789.11|1782.91|1789.2|1783|1788.68|1782.48|29
1653722420000|2022-05-28 07:20:20|1764.92|1758.72|1764.97|1758.77|1764.98|1758.78|1764.92|1758.72|27
1653779190000|2022-05-28 23:06:30|1789.07|1782.87|1789.23|1783.03|1789.23|1783.03|1788.88|1782.68|23
1653722430000|2022-05-28 07:20:30|1764.96|1758.76|1764.97|1758.77|1765|1758.8|1764.93|1758.73|25
1653779200000|2022-05-28 23:06:40|1789.24|1783.04|1788.87|1782.67|1789.36|1783.16|1788.87|1782.67|25
1653722440000|2022-05-28 07:20:40|1764.91|1758.71|1764.94|1758.74|1764.96|1758.76|1764.87|1758.67|20
1653779210000|2022-05-28 23:06:50|1788.83|1782.63|1788.85|1782.65|1788.9|1782.7|1788.75|1782.55|23
1653722450000|2022-05-28 07:20:50|1764.93|1758.73|1764.78|1758.58|1764.94|1758.74|1764.78|1758.58|16
1653779220000|2022-05-28 23:07:00|1788.92|1782.72|1789.06|1782.86|1789.08|1782.88|1788.89|1782.69|22
1653722460000|2022-05-28 07:21:00|1764.74|1758.54|1764.29|1758.09|1764.75|1758.55|1764.27|1758.07|21
1653779230000|2022-05-28 23:07:10|1789.05|1782.85|1789.18|1782.98|1789.23|1783.03|1789.05|1782.85|19
1653722470000|2022-05-28 07:21:10|1764.3|1758.1|1764.25|1758.05|1764.35|1758.15|1764.23|1758.03|24
1653779240000|2022-05-28 23:07:20|1789.2|1783|1789.11|1782.91|1789.24|1783.04|1789.06|1782.86|16
1653722480000|2022-05-28 07:21:20|1764.24|1758.04|1764.23|1758.03|1764.35|1758.15|1764.23|1758.03|30
1653779250000|2022-05-28 23:07:30|1789.15|1782.95|1789.14|1782.94|1789.16|1782.96|1789.12|1782.92|13
1653722490000|2022-05-28 07:21:30|1764.25|1758.05|1764.25|1758.05|1764.27|1758.07|1764.22|1758.02|6
1653779260000|2022-05-28 23:07:40|1789.13|1782.93|1789.09|1782.89|1789.15|1782.95|1789.08|1782.88|16
1653722500000|2022-05-28 07:21:40|1764.22|1758.02|1764.33|1758.13|1764.35|1758.15|1764.22|1758.02|18
1653779270000|2022-05-28 23:07:50|1789.08|1782.88|1789.04|1782.84|1789.08|1782.88|1789.03|1782.83|7
1653722510000|2022-05-28 07:21:50|1764.28|1758.08|1764.02|1757.82|1764.38|1758.18|1763.99|1757.79|25
1653779280000|2022-05-28 23:08:00|1789.02|1782.82|1789.15|1782.95|1789.15|1782.95|1789.01|1782.81|20
1653722520000|2022-05-28 07:22:00|1764.01|1757.81|1764.03|1757.83|1764.1|1757.9|1763.97|1757.77|26
1653779290000|2022-05-28 23:08:10|1789.14|1782.94|1789.14|1782.94|1789.17|1782.97|1789.07|1782.87|17
1653722530000|2022-05-28 07:22:10|1764|1757.8|1764.84|1758.64|1764.89|1758.69|1764|1757.8|26
1653779300000|2022-05-28 23:08:20|1789.15|1782.95|1789.11|1782.91|1789.15|1782.95|1789.08|1782.88|12
1653722540000|2022-05-28 07:22:20|1764.86|1758.66|1765.13|1758.93|1765.18|1758.98|1764.86|1758.66|28
1653779310000|2022-05-28 23:08:30|1789.13|1782.93|1789.24|1783.04|1789.24|1783.04|1789.03|1782.83|27
1653722550000|2022-05-28 07:22:30|1765.14|1758.94|1764.87|1758.67|1765.17|1758.97|1764.87|1758.67|21
1653779320000|2022-05-28 23:08:40|1789.23|1783.03|1789.47|1783.27|1789.53|1783.33|1789.17|1782.97|24
1653722560000|2022-05-28 07:22:40|1764.79|1758.59|1764.1|1757.9|1764.79|1758.59|1764.08|1757.88|32
1653779330000|2022-05-28 23:08:50|1789.46|1783.26|1789.54|1783.34|1789.58|1783.38|1789.44|1783.24|18
1653722570000|2022-05-28 07:22:50|1764.11|1757.91|1764.09|1757.89|1764.2|1758|1764.07|1757.87|31
1653779340000|2022-05-28 23:09:00|1789.6|1783.4|1789.58|1783.38|1789.62|1783.42|1789.47|1783.27|25
1653722580000|2022-05-28 07:23:00|1764.14|1757.94|1764.22|1758.02|1764.22|1758.02|1764.08|1757.88|28
1653779350000|2022-05-28 23:09:10|1789.57|1783.37|1789.64|1783.44|1789.65|1783.45|1789.29|1783.09|23
1653722590000|2022-05-28 07:23:10|1764.21|1758.01|1764.21|1758.01|1764.23|1758.03|1764.14|1757.94|27
1653779360000|2022-05-28 23:09:20|1789.65|1783.45|1790.95|1784.75|1791.51|1785.31|1789.65|1783.45|35
1653722600000|2022-05-28 07:23:20|1764.23|1758.03|1764.27|1758.07|1764.28|1758.08|1764.2|1758|26
1653779370000|2022-05-28 23:09:30|1790.94|1784.74|1791.17|1784.97|1791.17|1784.97|1790.89|1784.69|29
1653722610000|2022-05-28 07:23:30|1764.32|1758.12|1764.16|1757.96|1764.34|1758.14|1764.16|1757.96|18
1653779380000|2022-05-28 23:09:40|1791.2|1785|1791.41|1785.21|1791.51|1785.31|1791.18|1784.98|26
1653722620000|2022-05-28 07:23:40|1764.25|1758.05|1764.19|1757.99|1764.25|1758.05|1764.16|1757.96|12
1653779390000|2022-05-28 23:09:50|1791.43|1785.23|1791.61|1785.41|1791.65|1785.45|1791.38|1785.18|27
1653722630000|2022-05-28 07:23:50|1764.18|1757.98|1765.09|1758.89|1765.16|1758.96|1764.16|1757.96|29
1653779400000|2022-05-28 23:10:00|1791.57|1785.37|1791.58|1785.38|1791.67|1785.47|1791.55|1785.35|28
1653722640000|2022-05-28 07:24:00|1765.13|1758.93|1764.25|1758.05|1765.14|1758.94|1764.24|1758.04|24
1653779410000|2022-05-28 23:10:10|1791.6|1785.4|1791.97|1785.77|1791.97|1785.77|1791.56|1785.36|18
1653722650000|2022-05-28 07:24:10|1764.48|1758.28|1764.4|1758.2|1764.49|1758.29|1764.38|1758.18|25
1653779420000|2022-05-28 23:10:20|1792.28|1786.08|1796.71|1790.51|1796.71|1790.51|1792.28|1786.08|38
1653722660000|2022-05-28 07:24:20|1764.42|1758.22|1764.14|1757.94|1764.42|1758.22|1764.14|1757.94|26
1653779430000|2022-05-28 23:10:30|1796.59|1790.39|1796.49|1790.29|1796.92|1790.72|1795.52|1789.32|39
1653722670000|2022-05-28 07:24:30|1764.16|1757.96|1764.19|1757.99|1764.21|1758.01|1764.15|1757.95|30
1653779440000|2022-05-28 23:10:40|1796.52|1790.32|1794.84|1788.64|1796.63|1790.43|1794.81|1788.61|31
1653722680000|2022-05-28 07:24:40|1764.17|1757.97|1764.21|1758.01|1764.23|1758.03|1764.08|1757.88|24
1653779450000|2022-05-28 23:10:50|1794.85|1788.65|1796.66|1790.46|1796.79|1790.59|1794.85|1788.65|37
1653779460000|2022-05-28 23:11:00|1796.65|1790.45|1795.21|1789.01|1796.7|1790.5|1795.21|1789.01|31
1653722690000|2022-05-28 07:24:50|1764.2|1758|1763.56|1757.36|1764.29|1758.09|1763.53|1757.33|34
1653779470000|2022-05-28 23:11:10|1795.08|1788.88|1794.49|1788.29|1795.24|1789.04|1794.47|1788.27|27
1653722700000|2022-05-28 07:25:00|1763.66|1757.46|1764.62|1758.42|1764.76|1758.56|1763.64|1757.44|27
1653779480000|2022-05-28 23:11:20|1794.5|1788.3|1794.45|1788.25|1794.5|1788.3|1794.45|1788.25|20
1653722710000|2022-05-28 07:25:10|1764.61|1758.41|1764.77|1758.57|1764.86|1758.66|1764.61|1758.41|25
1653779490000|2022-05-28 23:11:30|1794.46|1788.26|1794.47|1788.27|1794.47|1788.27|1794.43|1788.23|19
1653722720000|2022-05-28 07:25:20|1764.76|1758.56|1765.08|1758.88|1765.08|1758.88|1764.75|1758.55|30
1653779500000|2022-05-28 23:11:40|1794.48|1788.28|1795.75|1789.55|1796.02|1789.82|1794.48|1788.28|26
1653722730000|2022-05-28 07:25:30|1765.04|1758.84|1766.15|1759.95|1766.23|1760.03|1765.04|1758.84|34
1653779510000|2022-05-28 23:11:50|1795.72|1789.52|1796.84|1790.64|1797|1790.8|1795.72|1789.52|24
1653722740000|2022-05-28 07:25:40|1766.16|1759.96|1766.04|1759.84|1766.23|1760.03|1765.99|1759.79|28
1653779520000|2022-05-28 23:12:00|1796.76|1790.56|1796.35|1790.15|1797.41|1791.21|1796.28|1790.08|31
1653722750000|2022-05-28 07:25:50|1766.03|1759.83|1765.68|1759.48|1766.07|1759.87|1765.55|1759.35|31
1653779530000|2022-05-28 23:12:10|1796.36|1790.16|1796.56|1790.36|1796.6|1790.4|1796.36|1790.16|26
1653722760000|2022-05-28 07:26:00|1765.69|1759.49|1765.91|1759.71|1765.93|1759.73|1765.59|1759.39|33
1653779540000|2022-05-28 23:12:20|1796.52|1790.32|1796.25|1790.05|1796.55|1790.35|1795.8|1789.6|27
1653722770000|2022-05-28 07:26:10|1765.89|1759.69|1766.07|1759.87|1766.08|1759.88|1765.89|1759.69|29
1653779550000|2022-05-28 23:12:30|1796.24|1790.04|1795.97|1789.77|1796.25|1790.05|1795.95|1789.75|18
1653722780000|2022-05-28 07:26:20|1766.06|1759.86|1766.05|1759.85|1766.07|1759.87|1766.01|1759.81|28
1653779560000|2022-05-28 23:12:40|1795.96|1789.76|1796|1789.8|1796.06|1789.86|1795.96|1789.76|22
1653722790000|2022-05-28 07:26:30|1766.04|1759.84|1766.03|1759.83|1766.07|1759.87|1766|1759.8|22
1653779570000|2022-05-28 23:12:50|1796.01|1789.81|1796.72|1790.52|1796.72|1790.52|1795.97|1789.77|22
1653722800000|2022-05-28 07:26:40|1766.01|1759.81|1765.96|1759.76|1766.04|1759.84|1765.91|1759.71|29
1653779580000|2022-05-28 23:13:00|1796.67|1790.47|1796.56|1790.36|1796.67|1790.47|1796.5|1790.3|29
1653722810000|2022-05-28 07:26:50|1765.99|1759.79|1765.35|1759.15|1765.99|1759.79|1765.35|1759.15|25
1653779590000|2022-05-28 23:13:10|1796.59|1790.39|1796.69|1790.49|1796.73|1790.53|1796.57|1790.37|24
1653722820000|2022-05-28 07:27:00|1765.39|1759.19|1765.41|1759.21|1765.44|1759.24|1765.31|1759.11|24
1653779600000|2022-05-28 23:13:20|1796.63|1790.43|1797.3|1791.1|1797.4|1791.2|1796.35|1790.15|29
1653722830000|2022-05-28 07:27:10|1765.39|1759.19|1765.39|1759.19|1765.44|1759.24|1765.32|1759.12|28
1653779610000|2022-05-28 23:13:30|1797.29|1791.09|1797.29|1791.09|1797.32|1791.12|1797.22|1791.02|20
1653722840000|2022-05-28 07:27:20|1765.37|1759.17|1765.31|1759.11|1765.38|1759.18|1765.3|1759.1|21
1653779620000|2022-05-28 23:13:40|1797.28|1791.08|1796.8|1790.6|1797.39|1791.19|1796.74|1790.54|29
1653722850000|2022-05-28 07:27:30|1765.32|1759.12|1765.32|1759.12|1765.34|1759.14|1765.29|1759.09|14
1653779630000|2022-05-28 23:13:50|1796.81|1790.61|1797.04|1790.84|1797.12|1790.92|1796.78|1790.58|23
1653722860000|2022-05-28 07:27:40|1765.31|1759.11|1765.36|1759.16|1765.39|1759.19|1765.27|1759.07|26
1653779640000|2022-05-28 23:14:00|1797.02|1790.82|1797.04|1790.84|1797.11|1790.91|1797|1790.8|24
1653722870000|2022-05-28 07:27:50|1765.38|1759.18|1765.93|1759.73|1766.05|1759.85|1765.38|1759.18|26
1653779650000|2022-05-28 23:14:10|1797.05|1790.85|1796.57|1790.37|1797.08|1790.88|1796.57|1790.37|28
1653722880000|2022-05-28 07:28:00|1765.87|1759.67|1765.88|1759.68|1766|1759.8|1765.85|1759.65|12
1653779660000|2022-05-28 23:14:20|1796.66|1790.46|1796.36|1790.16|1796.76|1790.56|1796.28|1790.08|29
1653722890000|2022-05-28 07:28:10|1765.86|1759.66|1764.65|1758.45|1765.86|1759.66|1764.65|1758.45|34
1653779670000|2022-05-28 23:14:30|1796.31|1790.11|1797.67|1791.47|1797.68|1791.48|1796.31|1790.11|33
1653722900000|2022-05-28 07:28:20|1764.69|1758.49|1764.82|1758.62|1764.84|1758.64|1764.69|1758.49|27
1653779680000|2022-05-28 23:14:40|1797.7|1791.5|1797.72|1791.52|1797.75|1791.55|1797.7|1791.5|10
1653722910000|2022-05-28 07:28:30|1764.8|1758.6|1764.96|1758.76|1765|1758.8|1764.8|1758.6|21
1653779690000|2022-05-28 23:14:50|1797.73|1791.53|1797.75|1791.55|1797.75|1791.55|1797.73|1791.53|7
1653722920000|2022-05-28 07:28:40|1764.97|1758.77|1764.96|1758.76|1765.01|1758.81|1764.94|1758.74|16
1653779700000|2022-05-28 23:15:00|1797.74|1791.54|1797.93|1791.73|1797.99|1791.79|1797.74|1791.54|17
1653722930000|2022-05-28 07:28:50|1764.94|1758.74|1764.95|1758.75|1765.01|1758.81|1764.93|1758.73|20
1653779710000|2022-05-28 23:15:10|1797.94|1791.74|1798|1791.8|1798.06|1791.86|1797.86|1791.66|31
1653722940000|2022-05-28 07:29:00|1764.94|1758.74|1764.95|1758.75|1764.98|1758.78|1764.93|1758.73|19
1653779720000|2022-05-28 23:15:20|1797.99|1791.79|1797.97|1791.77|1798|1791.8|1797.94|1791.74|10
1653722950000|2022-05-28 07:29:10|1764.96|1758.76|1764.86|1758.66|1764.99|1758.79|1764.86|1758.66|17
1653779730000|2022-05-28 23:15:30|1797.96|1791.76|1797.99|1791.79|1798.04|1791.84|1797.96|1791.76|24
1653722960000|2022-05-28 07:29:20|1764.89|1758.69|1764.11|1757.91|1764.89|1758.69|1763.98|1757.78|30
1653779740000|2022-05-28 23:15:40|1798.02|1791.82|1797.2|1791|1798.04|1791.84|1797.2|1791|17
1653722970000|2022-05-28 07:29:30|1764.12|1757.92|1763.97|1757.77|1764.12|1757.92|1763.91|1757.71|27
1653779750000|2022-05-28 23:15:50|1797.22|1791.02|1796.93|1790.73|1797.29|1791.09|1796.91|1790.71|23
1653722980000|2022-05-28 07:29:40|1763.96|1757.76|1764.02|1757.82|1764.1|1757.9|1763.86|1757.66|33
1653779760000|2022-05-28 23:16:00|1796.94|1790.74|1796.66|1790.46|1796.95|1790.75|1796.57|1790.37|30
1653722990000|2022-05-28 07:29:50|1764|1757.8|1764|1757.8|1764.05|1757.85|1763.98|1757.78|21
1653779770000|2022-05-28 23:16:10|1796.67|1790.47|1797.11|1790.91|1797.13|1790.93|1796.67|1790.47|23
1653723000000|2022-05-28 07:30:00|1764.03|1757.83|1765.28|1759.08|1765.37|1759.17|1764.03|1757.83|31
1653779780000|2022-05-28 23:16:20|1797.09|1790.89|1797.32|1791.12|1797.72|1791.52|1797.09|1790.89|20
1653723010000|2022-05-28 07:30:10|1765.29|1759.09|1765.3|1759.1|1765.35|1759.15|1765.23|1759.03|30
1653779790000|2022-05-28 23:16:30|1797.3|1791.1|1797.52|1791.32|1797.52|1791.32|1797.29|1791.09|23
1653723020000|2022-05-28 07:30:20|1765.29|1759.09|1765.19|1758.99|1765.31|1759.11|1765.16|1758.96|33
1653779800000|2022-05-28 23:16:40|1797.53|1791.33|1796.88|1790.68|1798.01|1791.81|1796.68|1790.48|32
1653723030000|2022-05-28 07:30:30|1765.26|1759.06|1765.29|1759.09|1765.29|1759.09|1765.21|1759.01|27
1653779810000|2022-05-28 23:16:50|1796.84|1790.64|1796.95|1790.75|1796.97|1790.77|1796.82|1790.62|26
1653723040000|2022-05-28 07:30:40|1765.3|1759.1|1765.34|1759.14|1765.35|1759.15|1765.2|1759|26
1653779820000|2022-05-28 23:17:00|1796.74|1790.54|1796.17|1789.97|1796.82|1790.62|1796.12|1789.92|29
1653723050000|2022-05-28 07:30:50|1765.36|1759.16|1765.31|1759.11|1765.36|1759.16|1765.28|1759.08|17
1653779830000|2022-05-28 23:17:10|1796.22|1790.02|1796.17|1789.97|1796.24|1790.04|1796.12|1789.92|26
1653723060000|2022-05-28 07:31:00|1765.3|1759.1|1764.74|1758.54|1765.3|1759.1|1764.56|1758.36|33
1653779840000|2022-05-28 23:17:20|1796.19|1789.99|1796.65|1790.45|1796.67|1790.47|1795.97|1789.77|31
1653723070000|2022-05-28 07:31:10|1764.8|1758.6|1765.13|1758.93|1765.17|1758.97|1764.72|1758.52|15
1653779850000|2022-05-28 23:17:30|1796.64|1790.44|1797.56|1791.36|1797.69|1791.49|1796.63|1790.43|25
1653723080000|2022-05-28 07:31:20|1765.15|1758.95|1765.06|1758.86|1765.17|1758.97|1764.99|1758.79|21
1653779860000|2022-05-28 23:17:40|1797.57|1791.37|1797.63|1791.43|1797.84|1791.64|1797.56|1791.36|22
1653723090000|2022-05-28 07:31:30|1765.05|1758.85|1765.18|1758.98|1765.28|1759.08|1765.05|1758.85|22
1653779870000|2022-05-28 23:17:50|1797.62|1791.42|1797.7|1791.5|1797.76|1791.56|1797.5|1791.3|29
1653723100000|2022-05-28 07:31:40|1765.17|1758.97|1765.08|1758.88|1765.17|1758.97|1765.06|1758.86|25
1653779880000|2022-05-28 23:18:00|1797.74|1791.54|1796.95|1790.75|1797.77|1791.57|1796.89|1790.69|24
1653723110000|2022-05-28 07:31:50|1765.09|1758.89|1764.98|1758.78|1765.14|1758.94|1764.97|1758.77|22
1653779890000|2022-05-28 23:18:10|1796.96|1790.76|1796.87|1790.67|1796.96|1790.76|1796.84|1790.64|25
1653723120000|2022-05-28 07:32:00|1764.97|1758.77|1765.01|1758.81|1765.1|1758.9|1764.97|1758.77|21
1653779900000|2022-05-28 23:18:20|1796.86|1790.66|1796.84|1790.64|1796.91|1790.71|1796.75|1790.55|26
1653723130000|2022-05-28 07:32:10|1765.02|1758.82|1764.85|1758.65|1765.04|1758.84|1764.85|1758.65|12
1653779910000|2022-05-28 23:18:30|1796.87|1790.67|1797.12|1790.92|1797.12|1790.92|1796.8|1790.6|22
1653723140000|2022-05-28 07:32:20|1764.86|1758.66|1764.87|1758.67|1764.88|1758.68|1764.84|1758.64|17
1653779920000|2022-05-28 23:18:40|1797.14|1790.94|1796.91|1790.71|1797.14|1790.94|1796.89|1790.69|27
1653723150000|2022-05-28 07:32:30|1764.86|1758.66|1764.11|1757.91|1764.86|1758.66|1764.11|1757.91|19
1653779930000|2022-05-28 23:18:50|1796.93|1790.73|1796.95|1790.75|1796.97|1790.77|1796.91|1790.71|18
1653723160000|2022-05-28 07:32:40|1764.12|1757.92|1763.92|1757.72|1764.12|1757.92|1763.9|1757.7|23
1653779940000|2022-05-28 23:19:00|1796.98|1790.78|1797.06|1790.86|1797.08|1790.88|1796.97|1790.77|23
1653723170000|2022-05-28 07:32:50|1763.93|1757.73|1763.27|1757.07|1763.93|1757.73|1763.27|1757.07|29
1653779950000|2022-05-28 23:19:10|1797.05|1790.85|1795.94|1789.74|1797.08|1790.88|1795.89|1789.69|27
1653779960000|2022-05-28 23:19:20|1795.91|1789.71|1795.87|1789.67|1795.94|1789.74|1795.84|1789.64|19
1653723180000|2022-05-28 07:33:00|1763.23|1757.03|1762.94|1756.74|1763.23|1757.03|1762.93|1756.73|24
1653779970000|2022-05-28 23:19:30|1795.8|1789.6|1795.92|1789.72|1795.96|1789.76|1795.72|1789.52|27
1653723190000|2022-05-28 07:33:10|1762.93|1756.73|1761.39|1755.19|1762.93|1756.73|1761.39|1755.19|29
1653779980000|2022-05-28 23:19:40|1795.91|1789.71|1794.98|1788.78|1795.93|1789.73|1794.98|1788.78|29
1653723200000|2022-05-28 07:33:20|1761.38|1755.18|1761.8|1755.6|1761.94|1755.74|1761.34|1755.14|21
1653779990000|2022-05-28 23:19:50|1794.99|1788.79|1794.55|1788.35|1795.03|1788.83|1794.54|1788.34|21
1653723210000|2022-05-28 07:33:30|1761.81|1755.61|1761.8|1755.6|1761.83|1755.63|1761.75|1755.55|21
1653723220000|2022-05-28 07:33:40|1761.77|1755.57|1761.8|1755.6|1761.97|1755.77|1761.77|1755.57|31
1653780000000|2022-05-28 23:20:00|1794.51|1788.31|1794.71|1788.51|1794.75|1788.55|1794.51|1788.31|27
1653723230000|2022-05-28 07:33:50|1761.67|1755.47|1761.45|1755.25|1761.67|1755.47|1761.45|1755.25|31
1653780010000|2022-05-28 23:20:10|1794.64|1788.44|1794.5|1788.3|1794.69|1788.49|1794.23|1788.03|30
1653723240000|2022-05-28 07:34:00|1761.52|1755.32|1760.96|1754.76|1761.55|1755.35|1760.92|1754.72|27
1653780020000|2022-05-28 23:20:20|1794.47|1788.27|1794.22|1788.02|1794.5|1788.3|1794.22|1788.02|20
1653723250000|2022-05-28 07:34:10|1760.93|1754.73|1761.2|1755|1761.25|1755.05|1760.93|1754.73|32
1653780030000|2022-05-28 23:20:30|1794.23|1788.03|1794.24|1788.04|1794.36|1788.16|1794.21|1788.01|29
1653723260000|2022-05-28 07:34:20|1761.21|1755.01|1761.62|1755.42|1761.73|1755.53|1761.1|1754.9|33
1653780040000|2022-05-28 23:20:40|1794.25|1788.05|1795.1|1788.9|1795.1|1788.9|1794.13|1787.93|20
1653723270000|2022-05-28 07:34:30|1761.61|1755.41|1761.07|1754.87|1761.62|1755.42|1761|1754.8|30
1653780050000|2022-05-28 23:20:50|1795.09|1788.89|1794.64|1788.44|1795.35|1789.15|1794.6|1788.4|31
1653723280000|2022-05-28 07:34:40|1761.08|1754.88|1761.31|1755.11|1761.38|1755.18|1761.05|1754.85|31
1653780060000|2022-05-28 23:21:00|1794.7|1788.5|1794.31|1788.11|1794.81|1788.61|1794.26|1788.06|30
1653723290000|2022-05-28 07:34:50|1761.32|1755.12|1761.33|1755.13|1761.43|1755.23|1761.3|1755.1|28
1653780070000|2022-05-28 23:21:10|1794.28|1788.08|1794.21|1788.01|1794.93|1788.73|1794.1|1787.9|24
1653780080000|2022-05-28 23:21:20|1794.2|1788|1794.25|1788.05|1794.26|1788.06|1794.2|1788|14
1653723300000|2022-05-28 07:35:00|1761.35|1755.15|1761.78|1755.58|1761.78|1755.58|1761.28|1755.08|18
1653780090000|2022-05-28 23:21:30|1794.24|1788.04|1794.24|1788.04|1794.26|1788.06|1794.09|1787.89|21
1653723310000|2022-05-28 07:35:10|1762.04|1755.84|1761.97|1755.77|1762.05|1755.85|1761.88|1755.68|23
1653780100000|2022-05-28 23:21:40|1794.25|1788.05|1794.66|1788.46|1794.73|1788.53|1794.23|1788.03|25
1653723320000|2022-05-28 07:35:20|1761.95|1755.75|1762.22|1756.02|1762.22|1756.02|1761.94|1755.74|29
1653780110000|2022-05-28 23:21:50|1794.62|1788.42|1794.48|1788.28|1794.63|1788.43|1794.47|1788.27|19
1653723330000|2022-05-28 07:35:30|1762.2|1756|1762.42|1756.22|1762.5|1756.3|1762.2|1756|24
1653780120000|2022-05-28 23:22:00|1794.22|1788.02|1793.96|1787.76|1794.22|1788.02|1793.56|1787.36|35
1653723340000|2022-05-28 07:35:40|1762.43|1756.23|1762.41|1756.21|1762.51|1756.31|1762.39|1756.19|17
1653780130000|2022-05-28 23:22:10|1793.94|1787.74|1793.51|1787.31|1793.94|1787.74|1793.35|1787.15|28
1653723350000|2022-05-28 07:35:50|1762.29|1756.09|1762|1755.8|1762.29|1756.09|1761.9|1755.7|27
1653780140000|2022-05-28 23:22:20|1793.55|1787.35|1793.6|1787.4|1793.76|1787.56|1793.55|1787.35|28
1653723360000|2022-05-28 07:36:00|1761.98|1755.78|1762.03|1755.83|1762.03|1755.83|1761.97|1755.77|13
1653780150000|2022-05-28 23:22:30|1793.61|1787.41|1793.59|1787.39|1793.67|1787.47|1793.55|1787.35|20
1653723370000|2022-05-28 07:36:10|1762.04|1755.84|1761.9|1755.7|1762.07|1755.87|1761.88|1755.68|28
1653780160000|2022-05-28 23:22:40|1793.62|1787.42|1793.56|1787.36|1793.66|1787.46|1793.51|1787.31|20
1653723380000|2022-05-28 07:36:20|1761.93|1755.73|1763.58|1757.38|1763.89|1757.69|1761.57|1755.37|30
1653780170000|2022-05-28 23:22:50|1793.57|1787.37|1793.58|1787.38|1793.64|1787.44|1793.55|1787.35|25
1653723390000|2022-05-28 07:36:30|1763.47|1757.27|1764.18|1757.98|1764.28|1758.08|1763.47|1757.27|28
1653780180000|2022-05-28 23:23:00|1793.57|1787.37|1793.81|1787.61|1793.84|1787.64|1793.56|1787.36|28
1653723400000|2022-05-28 07:36:40|1764.2|1758|1764.4|1758.2|1764.4|1758.2|1764.19|1757.99|33
1653780190000|2022-05-28 23:23:10|1793.76|1787.56|1792.89|1786.69|1793.77|1787.57|1792.83|1786.63|35
1653723410000|2022-05-28 07:36:50|1764.41|1758.21|1764.31|1758.11|1764.41|1758.21|1764.12|1757.92|30
1653780200000|2022-05-28 23:23:20|1792.88|1786.68|1794.2|1788|1794.2|1788|1792.76|1786.56|27
1653723420000|2022-05-28 07:37:00|1764.3|1758.1|1764.3|1758.1|1764.31|1758.11|1764.25|1758.05|29
1653780210000|2022-05-28 23:23:30|1794.17|1787.97|1794.25|1788.05|1794.29|1788.09|1794.13|1787.93|19
1653723430000|2022-05-28 07:37:10|1764.29|1758.09|1764.69|1758.49|1764.73|1758.53|1764.29|1758.09|29
1653780220000|2022-05-28 23:23:40|1794.24|1788.04|1794.43|1788.23|1794.54|1788.34|1794.23|1788.03|21
1653723440000|2022-05-28 07:37:20|1764.68|1758.48|1764.71|1758.51|1764.71|1758.51|1764.63|1758.43|29
1653780230000|2022-05-28 23:23:50|1794.45|1788.25|1795.18|1788.98|1795.21|1789.01|1794.37|1788.17|19
1653723450000|2022-05-28 07:37:30|1764.7|1758.5|1763.92|1757.72|1764.73|1758.53|1763.82|1757.62|24
1653780240000|2022-05-28 23:24:00|1795.17|1788.97|1794.72|1788.52|1795.21|1789.01|1794.58|1788.38|33
1653723460000|2022-05-28 07:37:40|1763.93|1757.73|1764.17|1757.97|1764.21|1758.01|1763.91|1757.71|28
1653780250000|2022-05-28 23:24:10|1794.71|1788.51|1795.08|1788.88|1795.19|1788.99|1794.71|1788.51|32
1653723470000|2022-05-28 07:37:50|1764.18|1757.98|1764.38|1758.18|1764.46|1758.26|1764.18|1757.98|29
1653780260000|2022-05-28 23:24:20|1795.05|1788.85|1795.09|1788.89|1795.12|1788.92|1795.03|1788.83|19
1653723480000|2022-05-28 07:38:00|1764.36|1758.16|1764.08|1757.88|1764.37|1758.17|1763.96|1757.76|34
1653780270000|2022-05-28 23:24:30|1795.08|1788.88|1795.07|1788.87|1795.14|1788.94|1795|1788.8|24
1653723490000|2022-05-28 07:38:10|1764.09|1757.89|1764.13|1757.93|1764.27|1758.07|1764.09|1757.89|24
1653780280000|2022-05-28 23:24:40|1795.08|1788.88|1795.1|1788.9|1795.13|1788.93|1795.03|1788.83|17
1653723500000|2022-05-28 07:38:20|1764.12|1757.92|1764.12|1757.92|1764.25|1758.05|1764.06|1757.86|20
1653780290000|2022-05-28 23:24:50|1795.11|1788.91|1794.27|1788.07|1795.11|1788.91|1794.27|1788.07|28
1653723510000|2022-05-28 07:38:30|1764.11|1757.91|1764.17|1757.97|1764.21|1758.01|1764.11|1757.91|19
1653780300000|2022-05-28 23:25:00|1794.29|1788.09|1794.39|1788.19|1794.39|1788.19|1794.29|1788.09|22
1653723520000|2022-05-28 07:38:40|1764.13|1757.93|1764.22|1758.02|1764.34|1758.14|1764.1|1757.9|22
1653780310000|2022-05-28 23:25:10|1794.41|1788.21|1794.38|1788.18|1794.47|1788.27|1794.34|1788.14|31
1653723530000|2022-05-28 07:38:50|1764.27|1758.07|1764.21|1758.01|1764.3|1758.1|1764.21|1758.01|12
1653780320000|2022-05-28 23:25:20|1794.36|1788.16|1794.97|1788.77|1795.09|1788.89|1794.34|1788.14|27
1653723540000|2022-05-28 07:39:00|1764.27|1758.07|1763.93|1757.73|1764.31|1758.11|1763.93|1757.73|13
1653780330000|2022-05-28 23:25:30|1794.92|1788.72|1794.49|1788.29|1795.1|1788.9|1794.49|1788.29|28
1653723550000|2022-05-28 07:39:10|1763.95|1757.75|1764.03|1757.83|1764.03|1757.83|1763.92|1757.72|18
1653780340000|2022-05-28 23:25:40|1794.51|1788.31|1794.6|1788.4|1794.65|1788.45|1794.51|1788.31|20
1653723560000|2022-05-28 07:39:20|1764.04|1757.84|1764.16|1757.96|1764.25|1758.05|1764.03|1757.83|15
1653780350000|2022-05-28 23:25:50|1794.57|1788.37|1794.67|1788.47|1794.8|1788.6|1794.54|1788.34|29
1653723570000|2022-05-28 07:39:30|1764.15|1757.95|1764.17|1757.97|1764.25|1758.05|1764.07|1757.87|27
1653780360000|2022-05-28 23:26:00|1794.65|1788.45|1794.72|1788.52|1794.75|1788.55|1794.56|1788.36|33
1653723580000|2022-05-28 07:39:40|1764.11|1757.91|1764.09|1757.89|1764.16|1757.96|1764.04|1757.84|23
1653780370000|2022-05-28 23:26:10|1794.75|1788.55|1795.68|1789.48|1795.68|1789.48|1794.65|1788.45|27
1653723590000|2022-05-28 07:39:50|1764.1|1757.9|1764.24|1758.04|1764.25|1758.05|1764.1|1757.9|18
1653780380000|2022-05-28 23:26:20|1795.66|1789.46|1796|1789.8|1796.05|1789.85|1795.66|1789.46|32
1653723600000|2022-05-28 07:40:00|1764.22|1758.02|1764.28|1758.08|1764.29|1758.09|1764.06|1757.86|26
1653780390000|2022-05-28 23:26:30|1795.99|1789.79|1795.96|1789.76|1796.02|1789.82|1795.95|1789.75|22
1653723610000|2022-05-28 07:40:10|1764.27|1758.07|1764.38|1758.18|1764.38|1758.18|1764.11|1757.91|23
1653780400000|2022-05-28 23:26:40|1795.98|1789.78|1795.94|1789.74|1796.05|1789.85|1795.9|1789.7|21
1653723620000|2022-05-28 07:40:20|1764.31|1758.11|1764.52|1758.32|1764.72|1758.52|1764.25|1758.05|22
1653780410000|2022-05-28 23:26:50|1795.93|1789.73|1795.96|1789.76|1795.99|1789.79|1795.93|1789.73|15
1653723630000|2022-05-28 07:40:30|1764.51|1758.31|1764.53|1758.33|1764.58|1758.38|1764.46|1758.26|14
1653780420000|2022-05-28 23:27:00|1795.97|1789.77|1795.94|1789.74|1795.98|1789.78|1795.94|1789.74|12
1653723640000|2022-05-28 07:40:40|1764.52|1758.32|1764.55|1758.35|1764.57|1758.37|1764.52|1758.32|16
1653780430000|2022-05-28 23:27:10|1795.95|1789.75|1796.6|1790.4|1796.92|1790.72|1795.95|1789.75|26
1653723650000|2022-05-28 07:40:50|1764.56|1758.36|1764.52|1758.32|1764.57|1758.37|1764.52|1758.32|9
1653723660000|2022-05-28 07:41:00|1764.53|1758.33|1764.75|1758.55|1764.9|1758.7|1764.53|1758.33|25
1653780440000|2022-05-28 23:27:20|1796.63|1790.43|1796.57|1790.37|1796.72|1790.52|1796.55|1790.35|13
1653723670000|2022-05-28 07:41:10|1764.74|1758.54|1764.77|1758.57|1764.84|1758.64|1764.73|1758.53|15
1653780450000|2022-05-28 23:27:30|1796.58|1790.38|1796.62|1790.42|1796.63|1790.43|1796|1789.8|23
1653723680000|2022-05-28 07:41:20|1764.75|1758.55|1763.14|1756.94|1764.85|1758.65|1763.14|1756.94|26
1653723690000|2022-05-28 07:41:30|1763.08|1756.88|1763.07|1756.87|1763.09|1756.89|1762.9|1756.7|29
1653780460000|2022-05-28 23:27:40|1796.59|1790.39|1796.23|1790.03|1796.62|1790.42|1796.12|1789.92|25
1653723700000|2022-05-28 07:41:40|1763.05|1756.85|1762.62|1756.42|1763.08|1756.88|1762.56|1756.36|23
1653723710000|2022-05-28 07:41:50|1762.64|1756.44|1762.61|1756.41|1762.71|1756.51|1762.54|1756.34|22
1653780470000|2022-05-28 23:27:50|1796.22|1790.02|1796.43|1790.23|1796.72|1790.52|1796.14|1789.94|29
1653723720000|2022-05-28 07:42:00|1762.6|1756.4|1762.71|1756.51|1762.71|1756.51|1762.59|1756.39|27
1653780480000|2022-05-28 23:28:00|1796.42|1790.22|1797.66|1791.46|1797.66|1791.46|1796.42|1790.22|28
1653723730000|2022-05-28 07:42:10|1762.69|1756.49|1762.53|1756.33|1762.7|1756.5|1762.52|1756.32|25
1653723740000|2022-05-28 07:42:20|1762.52|1756.32|1761.37|1755.17|1762.57|1756.37|1761.35|1755.15|32
1653780490000|2022-05-28 23:28:10|1797.67|1791.47|1798.24|1792.04|1798.24|1792.04|1797.67|1791.47|26
1653723750000|2022-05-28 07:42:30|1761.38|1755.18|1760.19|1753.99|1761.41|1755.21|1760.1|1753.9|30
1653780500000|2022-05-28 23:28:20|1798.21|1792.01|1798.33|1792.13|1798.36|1792.16|1798.13|1791.93|26
1653723760000|2022-05-28 07:42:40|1760.23|1754.03|1761.11|1754.91|1761.12|1754.92|1760.18|1753.98|33
1653723770000|2022-05-28 07:42:50|1761.12|1754.92|1760.97|1754.77|1761.13|1754.93|1760.97|1754.77|33
1653780510000|2022-05-28 23:28:30|1798.26|1792.06|1798.6|1792.4|1799.08|1792.88|1798.23|1792.03|35
1653723780000|2022-05-28 07:43:00|1760.98|1754.78|1760.56|1754.36|1760.98|1754.78|1760.56|1754.36|24
1653723790000|2022-05-28 07:43:10|1760.57|1754.37|1760.55|1754.35|1760.65|1754.45|1760.55|1754.35|19
1653780520000|2022-05-28 23:28:40|1798.52|1792.32|1798.58|1792.38|1798.61|1792.41|1798.27|1792.07|33
1653723800000|2022-05-28 07:43:20|1760.63|1754.43|1761.26|1755.06|1761.29|1755.09|1760.56|1754.36|23
1653780530000|2022-05-28 23:28:50|1798.55|1792.35|1798.83|1792.63|1798.87|1792.67|1798.54|1792.34|26
1653723810000|2022-05-28 07:43:30|1761.28|1755.08|1761.29|1755.09|1761.31|1755.11|1761.24|1755.04|25
1653723820000|2022-05-28 07:43:40|1761.3|1755.1|1761.17|1754.97|1761.3|1755.1|1761.17|1754.97|25
1653780540000|2022-05-28 23:29:00|1798.81|1792.61|1798.81|1792.61|1798.85|1792.65|1798.71|1792.51|23
1653723830000|2022-05-28 07:43:50|1761.15|1754.95|1761.18|1754.98|1761.22|1755.02|1761.14|1754.94|12
1653723840000|2022-05-28 07:44:00|1761.19|1754.99|1760.65|1754.45|1761.29|1755.09|1760.65|1754.45|26
1653780550000|2022-05-28 23:29:10|1798.85|1792.65|1797.71|1791.51|1798.85|1792.65|1797.2|1791|33
1653723850000|2022-05-28 07:44:10|1760.62|1754.42|1760.55|1754.35|1760.7|1754.5|1760.49|1754.29|32
1653723860000|2022-05-28 07:44:20|1760.54|1754.34|1760.63|1754.43|1760.73|1754.53|1760.51|1754.31|25
1653780560000|2022-05-28 23:29:20|1797.73|1791.53|1797.22|1791.02|1797.74|1791.54|1797.2|1791|27
1653723870000|2022-05-28 07:44:30|1760.64|1754.44|1761.2|1755|1761.23|1755.03|1760.54|1754.34|28
1653780570000|2022-05-28 23:29:30|1797.24|1791.04|1797.12|1790.92|1797.24|1791.04|1797.06|1790.86|20
1653723880000|2022-05-28 07:44:40|1761.21|1755.01|1761.37|1755.17|1761.44|1755.24|1761.14|1754.94|28
1653723890000|2022-05-28 07:44:50|1761.38|1755.18|1761.37|1755.17|1761.39|1755.19|1761.3|1755.1|26
1653780580000|2022-05-28 23:29:40|1797.14|1790.94|1797.11|1790.91|1797.14|1790.94|1797.01|1790.81|20
1653723900000|2022-05-28 07:45:00|1761.35|1755.15|1761.45|1755.25|1761.57|1755.37|1761.34|1755.14|27
1653780590000|2022-05-28 23:29:50|1797.1|1790.9|1797.07|1790.87|1797.1|1790.9|1797|1790.8|28
1653723910000|2022-05-28 07:45:10|1761.47|1755.27|1761.46|1755.26|1761.59|1755.39|1761.43|1755.23|25
1653723920000|2022-05-28 07:45:20|1761.47|1755.27|1761.65|1755.45|1761.68|1755.48|1761.44|1755.24|16
1653723930000|2022-05-28 07:45:30|1761.64|1755.44|1762.12|1755.92|1762.14|1755.94|1761.62|1755.42|31
1653780600000|2022-05-28 23:30:00|1797.08|1790.88|1797.74|1791.54|1798.28|1792.08|1797.08|1790.88|24
1653723940000|2022-05-28 07:45:40|1762.15|1755.95|1762.01|1755.81|1762.16|1755.96|1762.01|1755.81|27
1653723950000|2022-05-28 07:45:50|1762.02|1755.82|1762.05|1755.85|1762.1|1755.9|1761.93|1755.73|30
1653780610000|2022-05-28 23:30:10|1797.8|1791.6|1797.85|1791.65|1798.15|1791.95|1797.76|1791.56|29
1653723960000|2022-05-28 07:46:00|1762.06|1755.86|1762.02|1755.82|1762.11|1755.91|1762|1755.8|25
1653780620000|2022-05-28 23:30:20|1797.8|1791.6|1797.21|1791.01|1797.8|1791.6|1797.07|1790.87|25
1653723970000|2022-05-28 07:46:10|1762.01|1755.81|1761.96|1755.76|1762.03|1755.83|1761.94|1755.74|28
1653723980000|2022-05-28 07:46:20|1761.95|1755.75|1761.98|1755.78|1762.04|1755.84|1761.94|1755.74|25
1653780630000|2022-05-28 23:30:30|1797.17|1790.97|1797.15|1790.95|1797.19|1790.99|1797.03|1790.83|24
1653723990000|2022-05-28 07:46:30|1762.01|1755.81|1762.06|1755.86|1762.09|1755.89|1761.98|1755.78|31
1653724000000|2022-05-28 07:46:40|1762.04|1755.84|1762.01|1755.81|1762.07|1755.87|1761.96|1755.76|21
1653780640000|2022-05-28 23:30:40|1797.13|1790.93|1795.86|1789.66|1797.14|1790.94|1795.72|1789.52|32
1653724010000|2022-05-28 07:46:50|1761.98|1755.78|1762.09|1755.89|1762.09|1755.89|1761.9|1755.7|26
1653724020000|2022-05-28 07:47:00|1762.18|1755.98|1762.11|1755.91|1762.19|1755.99|1762.07|1755.87|25
1653780650000|2022-05-28 23:30:50|1795.81|1789.61|1795.63|1789.43|1795.81|1789.61|1795.54|1789.34|25
1653724030000|2022-05-28 07:47:10|1762.15|1755.95|1760.93|1754.73|1762.19|1755.99|1760.73|1754.53|34
1653724040000|2022-05-28 07:47:20|1760.94|1754.74|1760.68|1754.48|1760.94|1754.74|1760.62|1754.42|30
1653780660000|2022-05-28 23:31:00|1795.62|1789.42|1795.34|1789.14|1795.65|1789.45|1795.34|1789.14|23
1653724050000|2022-05-28 07:47:30|1760.7|1754.5|1760.63|1754.43|1760.87|1754.67|1760.58|1754.38|27
1653780670000|2022-05-28 23:31:10|1795.32|1789.12|1795.42|1789.22|1795.52|1789.32|1795.31|1789.11|28
1653724060000|2022-05-28 07:47:40|1760.65|1754.45|1760.94|1754.74|1760.94|1754.74|1760.65|1754.45|30
1653780680000|2022-05-28 23:31:20|1795.38|1789.18|1794.77|1788.57|1795.38|1789.18|1794.7|1788.5|26
1653724070000|2022-05-28 07:47:50|1761.07|1754.87|1761.62|1755.42|1761.66|1755.46|1761.07|1754.87|33
1653780690000|2022-05-28 23:31:30|1794.78|1788.58|1794.81|1788.61|1794.88|1788.68|1794.73|1788.53|26
1653724080000|2022-05-28 07:48:00|1761.61|1755.41|1761.66|1755.46|1761.67|1755.47|1761.54|1755.34|24
1653780700000|2022-05-28 23:31:40|1794.73|1788.53|1794.69|1788.49|1794.8|1788.6|1794.63|1788.43|18
1653724090000|2022-05-28 07:48:10|1761.68|1755.48|1761.6|1755.4|1761.69|1755.49|1761.54|1755.34|24
1653780710000|2022-05-28 23:31:50|1794.68|1788.48|1795.12|1788.92|1795.44|1789.24|1794.66|1788.46|34
1653724100000|2022-05-28 07:48:20|1761.57|1755.37|1761.73|1755.53|1761.77|1755.57|1761.54|1755.34|27
1653780720000|2022-05-28 23:32:00|1795.25|1789.05|1795.72|1789.52|1795.96|1789.76|1795.25|1789.05|30
1653724110000|2022-05-28 07:48:30|1761.69|1755.49|1761.64|1755.44|1761.73|1755.53|1761.63|1755.43|15
1653780730000|2022-05-28 23:32:10|1795.77|1789.57|1796.15|1789.95|1796.15|1789.95|1795.77|1789.57|23
1653724120000|2022-05-28 07:48:40|1761.65|1755.45|1761.82|1755.62|1761.82|1755.62|1761.64|1755.44|18
1653780740000|2022-05-28 23:32:20|1796.26|1790.06|1796.89|1790.69|1796.94|1790.74|1796.26|1790.06|31
1653724130000|2022-05-28 07:48:50|1761.87|1755.67|1761.97|1755.77|1762|1755.8|1761.87|1755.67|18
1653780750000|2022-05-28 23:32:30|1796.9|1790.7|1796.92|1790.72|1796.92|1790.72|1796.81|1790.61|16
1653724140000|2022-05-28 07:49:00|1761.98|1755.78|1761.97|1755.77|1761.98|1755.78|1761.89|1755.69|16
1653780760000|2022-05-28 23:32:40|1796.91|1790.71|1795.81|1789.61|1796.92|1790.72|1795.81|1789.61|15
1653724150000|2022-05-28 07:49:10|1761.96|1755.76|1762.34|1756.14|1762.42|1756.22|1761.94|1755.74|22
1653780770000|2022-05-28 23:32:50|1795.8|1789.6|1795.08|1788.88|1795.82|1789.62|1795.08|1788.88|23
1653724160000|2022-05-28 07:49:20|1762.35|1756.15|1762.79|1756.59|1762.82|1756.62|1762.35|1756.15|24
1653780780000|2022-05-28 23:33:00|1795.05|1788.85|1795.08|1788.88|1795.12|1788.92|1795.02|1788.82|26
1653724170000|2022-05-28 07:49:30|1762.77|1756.57|1762.49|1756.29|1762.85|1756.65|1762.49|1756.29|25
1653780790000|2022-05-28 23:33:10|1795.1|1788.9|1795.02|1788.82|1795.1|1788.9|1795|1788.8|12
1653724180000|2022-05-28 07:49:40|1762.5|1756.3|1762.68|1756.48|1762.69|1756.49|1762.49|1756.29|19
1653780800000|2022-05-28 23:33:20|1795.03|1788.83|1795.61|1789.41|1795.83|1789.63|1795.03|1788.83|27
1653724190000|2022-05-28 07:49:50|1762.65|1756.45|1762.68|1756.48|1762.72|1756.52|1762.61|1756.41|22
1653780810000|2022-05-28 23:33:30|1795.6|1789.4|1795.64|1789.44|1795.66|1789.46|1795.57|1789.37|20
1653780820000|2022-05-28 23:33:40|1795.63|1789.43|1795.77|1789.57|1795.77|1789.57|1795.55|1789.35|21
1653724200000|2022-05-28 07:50:00|1762.66|1756.46|1762.79|1756.59|1762.79|1756.59|1762.63|1756.43|17
1653780830000|2022-05-28 23:33:50|1795.79|1789.59|1795.84|1789.64|1795.89|1789.69|1795.79|1789.59|22
1653724210000|2022-05-28 07:50:10|1762.76|1756.56|1762.89|1756.69|1762.89|1756.69|1762.73|1756.53|21
1653780840000|2022-05-28 23:34:00|1795.82|1789.62|1795.83|1789.63|1795.93|1789.73|1795.81|1789.61|27
1653724220000|2022-05-28 07:50:20|1762.9|1756.7|1764.78|1758.58|1764.78|1758.58|1762.84|1756.64|27
1653780850000|2022-05-28 23:34:10|1795.82|1789.62|1795.68|1789.48|1795.85|1789.65|1795.68|1789.48|28
1653780860000|2022-05-28 23:34:20|1795.67|1789.47|1796.04|1789.84|1796.04|1789.84|1795.66|1789.46|25
1653724230000|2022-05-28 07:50:30|1764.74|1758.54|1764.92|1758.72|1764.95|1758.75|1764.6|1758.4|27
1653780870000|2022-05-28 23:34:30|1796.03|1789.83|1796.7|1790.5|1796.7|1790.5|1795.99|1789.79|22
1653724240000|2022-05-28 07:50:40|1764.94|1758.74|1765.09|1758.89|1765.12|1758.92|1764.93|1758.73|19
1653780880000|2022-05-28 23:34:40|1796.68|1790.48|1797.92|1791.72|1797.92|1791.72|1796.68|1790.48|20
1653724250000|2022-05-28 07:50:50|1765.1|1758.9|1765.14|1758.94|1765.14|1758.94|1764.91|1758.71|21
1653780890000|2022-05-28 23:34:50|1797.86|1791.66|1797.78|1791.58|1797.99|1791.79|1797.78|1791.58|18
1653724260000|2022-05-28 07:51:00|1765.12|1758.92|1765.4|1759.2|1765.5|1759.3|1765.12|1758.92|20
1653780900000|2022-05-28 23:35:00|1797.68|1791.48|1798.6|1792.4|1798.67|1792.47|1797.35|1791.15|29
1653724270000|2022-05-28 07:51:10|1765.45|1759.25|1765.77|1759.57|1765.81|1759.61|1765.41|1759.21|26
1653780910000|2022-05-28 23:35:10|1798.5|1792.3|1799.04|1792.84|1799.16|1792.96|1798.42|1792.22|31
1653724280000|2022-05-28 07:51:20|1765.78|1759.58|1766.17|1759.97|1766.17|1759.97|1765.76|1759.56|35
1653780920000|2022-05-28 23:35:20|1799.02|1792.82|1799.36|1793.16|1799.37|1793.17|1799.01|1792.81|28
1653724290000|2022-05-28 07:51:30|1766.21|1760.01|1766.33|1760.13|1766.42|1760.22|1766.16|1759.96|24
1653780930000|2022-05-28 23:35:30|1799.38|1793.18|1799.38|1793.18|1799.39|1793.19|1799.35|1793.15|14
1653724300000|2022-05-28 07:51:40|1766.29|1760.09|1766.42|1760.22|1766.43|1760.23|1766.24|1760.04|23
1653780940000|2022-05-28 23:35:40|1799.39|1793.19|1799.88|1793.68|1799.94|1793.74|1799.22|1793.02|37
1653724310000|2022-05-28 07:51:50|1766.37|1760.17|1766.22|1760.02|1766.41|1760.21|1766.21|1760.01|30
1653780950000|2022-05-28 23:35:50|1799.87|1793.67|1799.84|1793.64|1799.87|1793.67|1799.7|1793.5|20
1653724320000|2022-05-28 07:52:00|1766.27|1760.07|1766.6|1760.4|1766.61|1760.41|1766.23|1760.03|28
1653780960000|2022-05-28 23:36:00|1799.75|1793.55|1798.76|1792.56|1799.75|1793.55|1798.68|1792.48|34
1653724330000|2022-05-28 07:52:10|1766.55|1760.35|1766.56|1760.36|1766.62|1760.42|1766.49|1760.29|25
1653780970000|2022-05-28 23:36:10|1798.79|1792.59|1799.1|1792.9|1799.15|1792.95|1798.78|1792.58|34
1653724340000|2022-05-28 07:52:20|1766.57|1760.37|1766.59|1760.39|1766.6|1760.4|1766.55|1760.35|22
1653780980000|2022-05-28 23:36:20|1799.09|1792.89|1798.7|1792.5|1799.1|1792.9|1798.47|1792.27|25
1653724350000|2022-05-28 07:52:30|1766.57|1760.37|1766.38|1760.18|1766.57|1760.37|1766.27|1760.07|31
1653780990000|2022-05-28 23:36:30|1798.69|1792.49|1798.68|1792.48|1798.71|1792.51|1798.65|1792.45|16
1653724360000|2022-05-28 07:52:40|1766.36|1760.16|1766.43|1760.23|1766.49|1760.29|1766.25|1760.05|29
1653781000000|2022-05-28 23:36:40|1798.7|1792.5|1798.66|1792.46|1798.7|1792.5|1798.59|1792.39|16
1653724370000|2022-05-28 07:52:50|1766.44|1760.24|1766.37|1760.17|1766.52|1760.32|1766.36|1760.16|33
1653781010000|2022-05-28 23:36:50|1798.63|1792.43|1799.05|1792.85|1799.1|1792.9|1798.57|1792.37|33
1653724380000|2022-05-28 07:53:00|1766.38|1760.18|1766.85|1760.65|1766.88|1760.68|1766.38|1760.18|32
1653781020000|2022-05-28 23:37:00|1799.08|1792.88|1799|1792.8|1799.1|1792.9|1798.96|1792.76|30
1653724390000|2022-05-28 07:53:10|1766.86|1760.66|1767.73|1761.53|1767.79|1761.59|1766.83|1760.63|29
1653781030000|2022-05-28 23:37:10|1799.01|1792.81|1799.64|1793.44|1799.77|1793.57|1798.91|1792.71|25
1653724400000|2022-05-28 07:53:20|1767.76|1761.56|1767.58|1761.38|1767.82|1761.62|1767.58|1761.38|17
1653781040000|2022-05-28 23:37:20|1799.73|1793.53|1799.87|1793.67|1799.93|1793.73|1799.68|1793.48|21
1653724410000|2022-05-28 07:53:30|1767.68|1761.48|1767.75|1761.55|1767.79|1761.59|1767.62|1761.42|15
1653781050000|2022-05-28 23:37:30|1799.94|1793.74|1800.39|1794.19|1800.46|1794.26|1799.84|1793.64|31
1653724420000|2022-05-28 07:53:40|1767.77|1761.57|1767.84|1761.64|1767.87|1761.67|1767.72|1761.52|33
1653781060000|2022-05-28 23:37:40|1800.35|1794.15|1800.46|1794.26|1800.48|1794.28|1800.16|1793.96|26
1653724430000|2022-05-28 07:53:50|1767.83|1761.63|1768.91|1762.71|1768.95|1762.75|1767.83|1761.63|28
1653781070000|2022-05-28 23:37:50|1800.47|1794.27|1800.03|1793.83|1800.48|1794.28|1800.03|1793.83|29
1653724440000|2022-05-28 07:54:00|1768.88|1762.68|1769.24|1763.04|1769.61|1763.41|1768.88|1762.68|30
1653781080000|2022-05-28 23:38:00|1800.05|1793.85|1800|1793.8|1800.18|1793.98|1799.94|1793.74|30
1653724450000|2022-05-28 07:54:10|1769.23|1763.03|1769.28|1763.08|1769.34|1763.14|1769.23|1763.03|30
1653781090000|2022-05-28 23:38:10|1799.93|1793.73|1799.97|1793.77|1800.02|1793.82|1799.93|1793.73|26
1653724460000|2022-05-28 07:54:20|1769.24|1763.04|1768.25|1762.05|1769.24|1763.04|1767.97|1761.77|31
1653781100000|2022-05-28 23:38:20|1799.99|1793.79|1798.93|1792.73|1800.03|1793.83|1798.93|1792.73|27
1653724470000|2022-05-28 07:54:30|1768.21|1762.01|1768.17|1761.97|1768.37|1762.17|1768|1761.8|29
1653781110000|2022-05-28 23:38:30|1798.91|1792.71|1798.89|1792.69|1798.95|1792.75|1798.57|1792.37|30
1653724480000|2022-05-28 07:54:40|1768.19|1761.99|1768.68|1762.48|1768.75|1762.55|1768|1761.8|37
1653781120000|2022-05-28 23:38:40|1798.88|1792.68|1798.9|1792.7|1799.02|1792.82|1798.84|1792.64|26
1653724490000|2022-05-28 07:54:50|1768.71|1762.51|1769.06|1762.86|1769.06|1762.86|1768.71|1762.51|34
1653781130000|2022-05-28 23:38:50|1798.92|1792.72|1798.88|1792.68|1798.99|1792.79|1798.84|1792.64|21
1653781140000|2022-05-28 23:39:00|1798.86|1792.66|1798.72|1792.52|1798.92|1792.72|1798.7|1792.5|29
1653724500000|2022-05-28 07:55:00|1768.98|1762.78|1768.9|1762.7|1769.01|1762.81|1768.86|1762.66|33
1653781150000|2022-05-28 23:39:10|1798.73|1792.53|1799.02|1792.82|1799.08|1792.88|1798.69|1792.49|27
1653724510000|2022-05-28 07:55:10|1768.88|1762.68|1769.67|1763.47|1769.7|1763.5|1768.86|1762.66|26
1653781160000|2022-05-28 23:39:20|1799.03|1792.83|1798.9|1792.7|1799.03|1792.83|1798.9|1792.7|24
1653724520000|2022-05-28 07:55:20|1769.73|1763.53|1769.23|1763.03|1769.77|1763.57|1769.2|1763|30
1653781170000|2022-05-28 23:39:30|1798.87|1792.67|1798.81|1792.61|1799.07|1792.87|1798.77|1792.57|32
1653724530000|2022-05-28 07:55:30|1769.24|1763.04|1769.26|1763.06|1769.26|1763.06|1769.2|1763|18
1653781180000|2022-05-28 23:39:40|1798.76|1792.56|1798.89|1792.69|1798.96|1792.76|1798.76|1792.56|21
1653724540000|2022-05-28 07:55:40|1769.25|1763.05|1769.28|1763.08|1769.29|1763.09|1769.2|1763|33
1653781190000|2022-05-28 23:39:50|1798.86|1792.66|1798.35|1792.15|1798.86|1792.66|1798.13|1791.93|25
1653724550000|2022-05-28 07:55:50|1769.25|1763.05|1769.01|1762.81|1769.31|1763.11|1769.01|1762.81|30
1653781200000|2022-05-28 23:40:00|1798.34|1792.14|1798.46|1792.26|1798.46|1792.26|1798.13|1791.93|21
1653724560000|2022-05-28 07:56:00|1769|1762.8|1768.63|1762.43|1769.01|1762.81|1768.63|1762.43|32
1653781210000|2022-05-28 23:40:10|1798.96|1792.76|1799.5|1793.3|1799.66|1793.46|1798.96|1792.76|30
1653724570000|2022-05-28 07:56:10|1768.64|1762.44|1768.74|1762.54|1768.74|1762.54|1768.62|1762.42|30
1653781220000|2022-05-28 23:40:20|1799.52|1793.32|1799.32|1793.12|1799.55|1793.35|1799.29|1793.09|22
1653724580000|2022-05-28 07:56:20|1768.72|1762.52|1768.41|1762.21|1768.72|1762.52|1768.41|1762.21|26
1653781230000|2022-05-28 23:40:30|1799.33|1793.13|1799.16|1792.96|1799.4|1793.2|1798.96|1792.76|25
1653724590000|2022-05-28 07:56:30|1768.4|1762.2|1768.21|1762.01|1768.45|1762.25|1767.93|1761.73|27
1653781240000|2022-05-28 23:40:40|1799.15|1792.95|1803.62|1797.42|1803.71|1797.51|1799.15|1792.95|35
1653724600000|2022-05-28 07:56:40|1768.16|1761.96|1768.06|1761.86|1768.18|1761.98|1768.03|1761.83|24
1653781250000|2022-05-28 23:40:50|1803.48|1797.28|1802.11|1795.91|1803.48|1797.28|1801.84|1795.64|35
1653724610000|2022-05-28 07:56:50|1768.05|1761.85|1767.9|1761.7|1768.16|1761.96|1767.8|1761.6|26
1653781260000|2022-05-28 23:41:00|1802.17|1795.97|1801.64|1795.44|1802.34|1796.14|1801.5|1795.3|36
1653724620000|2022-05-28 07:57:00|1767.91|1761.71|1767.31|1761.11|1767.93|1761.73|1767.19|1760.99|27
1653781270000|2022-05-28 23:41:10|1801.6|1795.4|1801.84|1795.64|1802.11|1795.91|1801.58|1795.38|28
1653724630000|2022-05-28 07:57:10|1767.32|1761.12|1767.26|1761.06|1767.33|1761.13|1767.25|1761.05|24
1653781280000|2022-05-28 23:41:20|1801.85|1795.65|1802.03|1795.83|1802.03|1795.83|1801.8|1795.6|30
1653724640000|2022-05-28 07:57:20|1767.24|1761.04|1766.94|1760.74|1767.24|1761.04|1766.81|1760.61|28
1653781290000|2022-05-28 23:41:30|1801.98|1795.78|1801.92|1795.72|1802.05|1795.85|1801.88|1795.68|26
1653724650000|2022-05-28 07:57:30|1766.93|1760.73|1766.9|1760.7|1767.04|1760.84|1766.86|1760.66|33
1653781300000|2022-05-28 23:41:40|1801.93|1795.73|1801.79|1795.59|1801.95|1795.75|1801.62|1795.42|27
1653724660000|2022-05-28 07:57:40|1766.97|1760.77|1766.81|1760.61|1766.98|1760.78|1766.81|1760.61|28
1653781310000|2022-05-28 23:41:50|1801.65|1795.45|1801.23|1795.03|1801.81|1795.61|1801.2|1795|33
1653724670000|2022-05-28 07:57:50|1766.82|1760.62|1766.64|1760.44|1766.84|1760.64|1766.45|1760.25|35
1653781320000|2022-05-28 23:42:00|1801.29|1795.09|1801.28|1795.08|1801.47|1795.27|1801.2|1795|26
1653724680000|2022-05-28 07:58:00|1766.63|1760.43|1766.86|1760.66|1766.92|1760.72|1766.55|1760.35|29
1653781330000|2022-05-28 23:42:10|1801.29|1795.09|1801.31|1795.11|1801.48|1795.28|1801.25|1795.05|28
1653724690000|2022-05-28 07:58:10|1766.89|1760.69|1766.87|1760.67|1766.89|1760.69|1766.78|1760.58|31
1653781340000|2022-05-28 23:42:20|1801.34|1795.14|1801.37|1795.17|1801.38|1795.18|1801.32|1795.12|22
1653724700000|2022-05-28 07:58:20|1766.88|1760.68|1767.79|1761.59|1767.79|1761.59|1766.77|1760.57|28
1653781350000|2022-05-28 23:42:30|1801.38|1795.18|1801.3|1795.1|1801.48|1795.28|1801.3|1795.1|25
1653724710000|2022-05-28 07:58:30|1767.83|1761.63|1768|1761.8|1768.1|1761.9|1767.81|1761.61|33
1653781360000|2022-05-28 23:42:40|1801.29|1795.09|1800.18|1793.98|1801.29|1795.09|1800.18|1793.98|30
1653724720000|2022-05-28 07:58:40|1768.01|1761.81|1767.87|1761.67|1768.04|1761.84|1767.87|1761.67|22
1653781370000|2022-05-28 23:42:50|1800.19|1793.99|1800.64|1794.44|1800.64|1794.44|1800.16|1793.96|31
1653724730000|2022-05-28 07:58:50|1767.88|1761.68|1767.91|1761.71|1767.91|1761.71|1767.87|1761.67|19
1653781380000|2022-05-28 23:43:00|1800.65|1794.45|1800.45|1794.25|1800.72|1794.52|1800.45|1794.25|25
1653724740000|2022-05-28 07:59:00|1767.92|1761.72|1767.27|1761.07|1767.93|1761.73|1767.27|1761.07|28
1653781390000|2022-05-28 23:43:10|1800.48|1794.28|1800.5|1794.3|1800.54|1794.34|1800.43|1794.23|21
1653724750000|2022-05-28 07:59:10|1767.26|1761.06|1767.13|1760.93|1767.27|1761.07|1767.12|1760.92|29
1653781400000|2022-05-28 23:43:20|1800.51|1794.31|1801.04|1794.84|1801.07|1794.87|1800.5|1794.3|26
1653724760000|2022-05-28 07:59:20|1767.12|1760.92|1767.16|1760.96|1767.19|1760.99|1767.11|1760.91|28
1653781410000|2022-05-28 23:43:30|1801.03|1794.83|1800.96|1794.76|1801.03|1794.83|1800.92|1794.72|20
1653724770000|2022-05-28 07:59:30|1767.18|1760.98|1767.3|1761.1|1767.34|1761.14|1767.12|1760.92|22
1653781420000|2022-05-28 23:43:40|1800.97|1794.77|1800.96|1794.76|1801.01|1794.81|1800.93|1794.73|21
1653724780000|2022-05-28 07:59:40|1767.31|1761.11|1767.28|1761.08|1767.34|1761.14|1767.26|1761.06|32
1653781430000|2022-05-28 23:43:50|1800.95|1794.75|1800.79|1794.59|1800.95|1794.75|1800.76|1794.56|29
1653724790000|2022-05-28 07:59:50|1767.29|1761.09|1767.31|1761.11|1767.34|1761.14|1767.27|1761.07|20
1653781440000|2022-05-28 23:44:00|1800.76|1794.56|1800.75|1794.55|1800.79|1794.59|1800.75|1794.55|24
1653781450000|2022-05-28 23:44:10|1800.77|1794.57|1800.29|1794.09|1800.77|1794.57|1800.1|1793.9|31
1653724800000|2022-05-28 08:00:00|1767.3|1761.1|1767.42|1761.22|1767.44|1761.24|1767.3|1761.1|26
1653781460000|2022-05-28 23:44:20|1800.46|1794.26|1800.38|1794.18|1800.54|1794.34|1800.3|1794.1|30
1653724810000|2022-05-28 08:00:10|1767.43|1761.23|1767.76|1761.56|1767.81|1761.61|1767.4|1761.2|25
1653781470000|2022-05-28 23:44:30|1800.4|1794.2|1800.67|1794.47|1800.71|1794.51|1800.37|1794.17|22
1653724820000|2022-05-28 08:00:20|1767.82|1761.62|1768.98|1762.78|1770.15|1763.95|1767.75|1761.55|37
1653781480000|2022-05-28 23:44:40|1800.66|1794.46|1800.14|1793.94|1800.66|1794.46|1800.12|1793.92|18
1653724830000|2022-05-28 08:00:30|1768.95|1762.75|1769.64|1763.44|1769.64|1763.44|1768.94|1762.74|37
1653781490000|2022-05-28 23:44:50|1800.13|1793.93|1801.92|1795.72|1801.95|1795.75|1800.11|1793.91|26
1653724840000|2022-05-28 08:00:40|1769.58|1763.38|1769.55|1763.35|1769.98|1763.78|1769.52|1763.32|36
1653781500000|2022-05-28 23:45:00|1801.95|1795.75|1802.19|1795.99|1802.4|1796.2|1801.47|1795.27|27
1653724850000|2022-05-28 08:00:50|1769.61|1763.41|1769.41|1763.21|1769.63|1763.43|1769.31|1763.11|31
1653781510000|2022-05-28 23:45:10|1802.17|1795.97|1802.88|1796.68|1802.91|1796.71|1802.17|1795.97|28
1653724860000|2022-05-28 08:01:00|1769.43|1763.23|1769.34|1763.14|1769.43|1763.23|1769.29|1763.09|31
1653781520000|2022-05-28 23:45:20|1802.89|1796.69|1803.83|1797.63|1803.86|1797.66|1802.43|1796.23|35
1653724870000|2022-05-28 08:01:10|1769.35|1763.15|1769.41|1763.21|1769.44|1763.24|1769.33|1763.13|31
1653781530000|2022-05-28 23:45:30|1803.85|1797.65|1805.44|1799.24|1805.54|1799.34|1803.85|1797.65|32
1653724880000|2022-05-28 08:01:20|1769.39|1763.19|1768.56|1762.36|1769.53|1763.33|1768.56|1762.36|36
1653781540000|2022-05-28 23:45:40|1805.46|1799.26|1804.55|1798.35|1806.08|1799.88|1804.51|1798.31|39
1653724890000|2022-05-28 08:01:30|1768.54|1762.34|1768.38|1762.18|1768.73|1762.53|1768.37|1762.17|28
1653781550000|2022-05-28 23:45:50|1804.51|1798.31|1802.84|1796.64|1804.51|1798.31|1802.68|1796.48|38
1653724900000|2022-05-28 08:01:40|1768.39|1762.19|1768.32|1762.12|1768.39|1762.19|1768.27|1762.07|31
1653781560000|2022-05-28 23:46:00|1802.93|1796.73|1802.76|1796.56|1803.76|1797.56|1802.75|1796.55|38
1653724910000|2022-05-28 08:01:50|1768.29|1762.09|1768.28|1762.08|1768.41|1762.21|1768.28|1762.08|24
1653781570000|2022-05-28 23:46:10|1802.77|1796.57|1802.54|1796.34|1803.21|1797.01|1802.33|1796.13|27
1653724920000|2022-05-28 08:02:00|1768.3|1762.1|1768.29|1762.09|1768.34|1762.14|1768.28|1762.08|27
1653781580000|2022-05-28 23:46:20|1802.74|1796.54|1803.12|1796.92|1803.21|1797.01|1802.58|1796.38|36
1653724930000|2022-05-28 08:02:10|1768.3|1762.1|1769.4|1763.2|1769.41|1763.21|1768.21|1762.01|31
1653781590000|2022-05-28 23:46:30|1803.13|1796.93|1802.99|1796.79|1803.65|1797.45|1802.98|1796.78|31
1653724940000|2022-05-28 08:02:20|1769.39|1763.19|1768.97|1762.77|1769.41|1763.21|1768.88|1762.68|34
1653781600000|2022-05-28 23:46:40|1802.79|1796.59|1801.59|1795.39|1802.85|1796.65|1801.5|1795.3|31
1653724950000|2022-05-28 08:02:30|1768.96|1762.76|1768.99|1762.79|1769.07|1762.87|1768.9|1762.7|27
1653781610000|2022-05-28 23:46:50|1801.48|1795.28|1800.79|1794.59|1801.58|1795.38|1800.79|1794.59|21
1653724960000|2022-05-28 08:02:40|1769.1|1762.9|1769.06|1762.86|1769.16|1762.96|1769.03|1762.83|30
1653781620000|2022-05-28 23:47:00|1800.72|1794.52|1800.48|1794.28|1801.18|1794.98|1800.48|1794.28|36
1653724970000|2022-05-28 08:02:50|1769.05|1762.85|1768.68|1762.48|1769.12|1762.92|1768.67|1762.47|23
1653781630000|2022-05-28 23:47:10|1800.46|1794.26|1800.26|1794.06|1800.58|1794.38|1800.15|1793.95|34
1653724980000|2022-05-28 08:03:00|1768.67|1762.47|1768.43|1762.23|1768.75|1762.55|1768.43|1762.23|26
1653781640000|2022-05-28 23:47:20|1800.21|1794.01|1799.34|1793.14|1800.33|1794.13|1799.34|1793.14|29
1653724990000|2022-05-28 08:03:10|1768.55|1762.35|1770.6|1764.4|1771.25|1765.05|1768.5|1762.3|34
1653781650000|2022-05-28 23:47:30|1799.31|1793.11|1798.14|1791.94|1799.79|1793.59|1798.14|1791.94|38
1653725000000|2022-05-28 08:03:20|1770.69|1764.49|1770.92|1764.72|1770.92|1764.72|1770.62|1764.42|32
1653781660000|2022-05-28 23:47:40|1798.18|1791.98|1797.69|1791.49|1798.47|1792.27|1797.69|1791.49|32
1653725010000|2022-05-28 08:03:30|1770.97|1764.77|1771.49|1765.29|1771.49|1765.29|1770.94|1764.74|38
1653781670000|2022-05-28 23:47:50|1797.66|1791.46|1798.51|1792.31|1798.51|1792.31|1797.54|1791.34|30
1653725020000|2022-05-28 08:03:40|1771.48|1765.28|1771.78|1765.58|1771.9|1765.7|1771.43|1765.23|37
1653781680000|2022-05-28 23:48:00|1798.5|1792.3|1797.27|1791.07|1798.54|1792.34|1797.24|1791.04|33
1653725030000|2022-05-28 08:03:50|1771.76|1765.56|1770.81|1764.61|1771.85|1765.65|1770.69|1764.49|29
1653781690000|2022-05-28 23:48:10|1797.3|1791.1|1796.99|1790.79|1797.48|1791.28|1796.88|1790.68|35
1653725040000|2022-05-28 08:04:00|1770.76|1764.56|1770.76|1764.56|1771.12|1764.92|1770.58|1764.38|26
1653781700000|2022-05-28 23:48:20|1797|1790.8|1797.25|1791.05|1797.3|1791.1|1796.52|1790.32|34
1653725050000|2022-05-28 08:04:10|1770.77|1764.57|1771.17|1764.97|1771.25|1765.05|1770.75|1764.55|27
1653781710000|2022-05-28 23:48:30|1797.24|1791.04|1798.24|1792.04|1798.24|1792.04|1797.22|1791.02|27
1653725060000|2022-05-28 08:04:20|1771.16|1764.96|1770.71|1764.51|1771.16|1764.96|1770.57|1764.37|22
1653781720000|2022-05-28 23:48:40|1798.22|1792.02|1798.51|1792.31|1798.64|1792.44|1798.22|1792.02|30
1653725070000|2022-05-28 08:04:30|1770.7|1764.5|1770.2|1764|1770.82|1764.62|1770.16|1763.96|31
1653781730000|2022-05-28 23:48:50|1798.52|1792.32|1798.36|1792.16|1798.54|1792.34|1798.3|1792.1|19
1653725080000|2022-05-28 08:04:40|1770.22|1764.02|1770.24|1764.04|1770.27|1764.07|1770.16|1763.96|28
1653781740000|2022-05-28 23:49:00|1798.37|1792.17|1798.38|1792.18|1798.55|1792.35|1798.24|1792.04|31
1653725090000|2022-05-28 08:04:50|1770.3|1764.1|1770.3|1764.1|1770.33|1764.13|1770.23|1764.03|32
1653781750000|2022-05-28 23:49:10|1798.41|1792.21|1798.01|1791.81|1798.54|1792.34|1798.01|1791.81|23
1653781760000|2022-05-28 23:49:20|1798.03|1791.83|1797.87|1791.67|1798.05|1791.85|1797.87|1791.67|24
1653725100000|2022-05-28 08:05:00|1770.29|1764.09|1770.22|1764.02|1770.29|1764.09|1770.17|1763.97|23
1653781770000|2022-05-28 23:49:30|1797.86|1791.66|1798.3|1792.1|1798.35|1792.15|1797.64|1791.44|30
1653725110000|2022-05-28 08:05:10|1770.21|1764.01|1770.61|1764.41|1770.64|1764.44|1770.21|1764.01|33
1653781780000|2022-05-28 23:49:40|1798.31|1792.11|1797.7|1791.5|1798.33|1792.13|1797.59|1791.39|21
1653725120000|2022-05-28 08:05:20|1770.59|1764.39|1770.22|1764.02|1770.6|1764.4|1770.19|1763.99|28
1653781790000|2022-05-28 23:49:50|1797.68|1791.48|1797.71|1791.51|1797.74|1791.54|1797.66|1791.46|28
1653725130000|2022-05-28 08:05:30|1770.25|1764.05|1770.3|1764.1|1770.3|1764.1|1770.17|1763.97|24
1653781800000|2022-05-28 23:50:00|1797.73|1791.53|1798.21|1792.01|1798.21|1792.01|1797.69|1791.49|26
1653725140000|2022-05-28 08:05:40|1770.34|1764.14|1770.44|1764.24|1770.62|1764.42|1770.34|1764.14|28
1653781810000|2022-05-28 23:50:10|1798.33|1792.13|1797.05|1790.85|1798.44|1792.24|1797.05|1790.85|31
1653781820000|2022-05-28 23:50:20|1796.99|1790.79|1797.39|1791.19|1797.4|1791.2|1796.91|1790.71|32
1653725150000|2022-05-28 08:05:50|1770.47|1764.27|1770.29|1764.09|1770.5|1764.3|1770.29|1764.09|24
1653781830000|2022-05-28 23:50:30|1797.37|1791.17|1796.45|1790.25|1797.38|1791.18|1796.36|1790.16|31
1653725160000|2022-05-28 08:06:00|1770.3|1764.1|1770.2|1764|1770.3|1764.1|1770.13|1763.93|23
1653781840000|2022-05-28 23:50:40|1796.5|1790.3|1796.37|1790.17|1796.5|1790.3|1796.33|1790.13|25
1653725170000|2022-05-28 08:06:10|1770.18|1763.98|1770.19|1763.99|1770.2|1764|1770.01|1763.81|29
1653781850000|2022-05-28 23:50:50|1796.34|1790.14|1795.76|1789.56|1796.34|1790.14|1795.76|1789.56|28
1653725180000|2022-05-28 08:06:20|1770.21|1764.01|1770.24|1764.04|1770.27|1764.07|1770.21|1764.01|24
1653781860000|2022-05-28 23:51:00|1795.75|1789.55|1795.93|1789.73|1796.03|1789.83|1795.63|1789.43|32
1653725190000|2022-05-28 08:06:30|1770.25|1764.05|1770.12|1763.92|1770.29|1764.09|1770.12|1763.92|23
1653781870000|2022-05-28 23:51:10|1795.92|1789.72|1796.09|1789.89|1796.17|1789.97|1795.87|1789.67|27
1653725200000|2022-05-28 08:06:40|1770.13|1763.93|1770.1|1763.9|1770.15|1763.95|1770.04|1763.84|27
1653781880000|2022-05-28 23:51:20|1796.08|1789.88|1795.72|1789.52|1796.08|1789.88|1795.72|1789.52|27
1653725210000|2022-05-28 08:06:50|1770.05|1763.85|1770.04|1763.84|1770.08|1763.88|1770.03|1763.83|23
1653781890000|2022-05-28 23:51:30|1795.71|1789.51|1793.92|1787.72|1795.71|1789.51|1793.83|1787.63|33
1653725220000|2022-05-28 08:07:00|1770.05|1763.85|1769.43|1763.23|1770.07|1763.87|1769.43|1763.23|26
1653781900000|2022-05-28 23:51:40|1793.94|1787.74|1794.97|1788.77|1794.97|1788.77|1793.57|1787.37|25
1653725230000|2022-05-28 08:07:10|1769.4|1763.2|1769.44|1763.24|1769.46|1763.26|1769.39|1763.19|24
1653781910000|2022-05-28 23:51:50|1795|1788.8|1794.48|1788.28|1795.41|1789.21|1794.34|1788.14|29
1653725240000|2022-05-28 08:07:20|1769.42|1763.22|1769.42|1763.22|1769.46|1763.26|1769.42|1763.22|23
1653781920000|2022-05-28 23:52:00|1794.58|1788.38|1794.79|1788.59|1794.87|1788.67|1794.58|1788.38|18
1653725250000|2022-05-28 08:07:30|1769.41|1763.21|1769.31|1763.11|1769.44|1763.24|1769.29|1763.09|22
1653781930000|2022-05-28 23:52:10|1794.8|1788.6|1794.76|1788.56|1794.81|1788.61|1794.73|1788.53|23
1653725260000|2022-05-28 08:07:40|1769.29|1763.09|1769.3|1763.1|1769.33|1763.13|1769.29|1763.09|15
1653781940000|2022-05-28 23:52:20|1794.75|1788.55|1795.62|1789.42|1795.62|1789.42|1794.75|1788.55|23
1653725270000|2022-05-28 08:07:50|1769.32|1763.12|1769.3|1763.1|1769.33|1763.13|1769.3|1763.1|18
1653781950000|2022-05-28 23:52:30|1795.61|1789.41|1795.58|1789.38|1795.65|1789.45|1795.52|1789.32|21
1653725280000|2022-05-28 08:08:00|1769.33|1763.13|1770.33|1764.13|1770.36|1764.16|1769.3|1763.1|25
1653781960000|2022-05-28 23:52:40|1795.61|1789.41|1795.58|1789.38|1795.66|1789.46|1795.58|1789.38|18
1653725290000|2022-05-28 08:08:10|1770.35|1764.15|1770.34|1764.14|1770.42|1764.22|1770.34|1764.14|16
1653781970000|2022-05-28 23:52:50|1795.57|1789.37|1795.25|1789.05|1795.58|1789.38|1795.24|1789.04|18
1653725300000|2022-05-28 08:08:20|1770.36|1764.16|1770.59|1764.39|1770.6|1764.4|1770.31|1764.11|29
1653781980000|2022-05-28 23:53:00|1795.26|1789.06|1795.44|1789.24|1795.53|1789.33|1795.15|1788.95|24
1653725310000|2022-05-28 08:08:30|1770.57|1764.37|1770.52|1764.32|1770.6|1764.4|1770.5|1764.3|26
1653781990000|2022-05-28 23:53:10|1795.46|1789.26|1795.62|1789.42|1795.62|1789.42|1795.46|1789.26|10
1653725320000|2022-05-28 08:08:40|1770.54|1764.34|1770.53|1764.33|1770.57|1764.37|1770.46|1764.26|27
1653782000000|2022-05-28 23:53:20|1795.6|1789.4|1794.78|1788.58|1795.65|1789.45|1794.78|1788.58|24
1653725330000|2022-05-28 08:08:50|1770.56|1764.36|1770.66|1764.46|1770.74|1764.54|1770.54|1764.34|26
1653782010000|2022-05-28 23:53:30|1794.79|1788.59|1794.95|1788.75|1795|1788.8|1794.76|1788.56|30
1653725340000|2022-05-28 08:09:00|1770.67|1764.47|1770.79|1764.59|1770.87|1764.67|1770.65|1764.45|28
1653782020000|2022-05-28 23:53:40|1794.96|1788.76|1794.97|1788.77|1794.97|1788.77|1794.93|1788.73|13
1653725350000|2022-05-28 08:09:10|1770.78|1764.58|1770.47|1764.27|1770.84|1764.64|1770.18|1763.98|31
1653782030000|2022-05-28 23:53:50|1794.98|1788.78|1795.21|1789.01|1795.29|1789.09|1794.96|1788.76|22
1653725360000|2022-05-28 08:09:20|1770.46|1764.26|1770.48|1764.28|1770.5|1764.3|1770.45|1764.25|20
1653782040000|2022-05-28 23:54:00|1795.19|1788.99|1795.21|1789.01|1795.22|1789.02|1795.17|1788.97|14
1653725370000|2022-05-28 08:09:30|1770.44|1764.24|1770.45|1764.25|1770.47|1764.27|1770.42|1764.22|23
1653782050000|2022-05-28 23:54:10|1795.23|1789.03|1795.81|1789.61|1795.89|1789.69|1795.13|1788.93|31
1653725380000|2022-05-28 08:09:40|1770.44|1764.24|1770.36|1764.16|1770.44|1764.24|1770.31|1764.11|24
1653782060000|2022-05-28 23:54:20|1795.8|1789.6|1795.97|1789.77|1795.99|1789.79|1795.79|1789.59|28
1653725390000|2022-05-28 08:09:50|1770.4|1764.2|1770.41|1764.21|1770.46|1764.26|1770.4|1764.2|18
1653782070000|2022-05-28 23:54:30|1796|1789.8|1795.78|1789.58|1796|1789.8|1795.63|1789.43|31
1653782080000|2022-05-28 23:54:40|1795.79|1789.59|1795.75|1789.55|1795.81|1789.61|1795.71|1789.51|11
1653725400000|2022-05-28 08:10:00|1770.42|1764.22|1770.38|1764.18|1770.54|1764.34|1770.34|1764.14|27
1653782090000|2022-05-28 23:54:50|1795.72|1789.52|1795.73|1789.53|1795.74|1789.54|1795.69|1789.49|12
1653725410000|2022-05-28 08:10:10|1770.37|1764.17|1770.42|1764.22|1770.45|1764.25|1770.35|1764.15|23
1653782100000|2022-05-28 23:55:00|1795.72|1789.52|1794.76|1788.56|1795.79|1789.59|1794.52|1788.32|27
1653725420000|2022-05-28 08:10:20|1770.4|1764.2|1770.07|1763.87|1770.4|1764.2|1770.07|1763.87|24
1653782110000|2022-05-28 23:55:10|1794.77|1788.57|1794.66|1788.46|1794.8|1788.6|1794.53|1788.33|24
1653725430000|2022-05-28 08:10:30|1770.11|1763.91|1770.11|1763.91|1770.17|1763.97|1770.06|1763.86|24
1653782120000|2022-05-28 23:55:20|1794.67|1788.47|1794.65|1788.45|1794.74|1788.54|1794.63|1788.43|18
1653725440000|2022-05-28 08:10:40|1770.12|1763.92|1770.08|1763.88|1770.15|1763.95|1770.05|1763.85|16
1653782130000|2022-05-28 23:55:30|1794.67|1788.47|1794.73|1788.53|1794.74|1788.54|1794.54|1788.34|23
1653725450000|2022-05-28 08:10:50|1770.12|1763.92|1770.26|1764.06|1770.32|1764.12|1770.05|1763.85|24
1653782140000|2022-05-28 23:55:40|1794.7|1788.5|1794.62|1788.42|1794.7|1788.5|1794.57|1788.37|17
1653725460000|2022-05-28 08:11:00|1770.11|1763.91|1769.79|1763.59|1770.22|1764.02|1769.72|1763.52|24
1653782150000|2022-05-28 23:55:50|1794.63|1788.43|1794.65|1788.45|1794.67|1788.47|1794.63|1788.43|10
1653725470000|2022-05-28 08:11:10|1769.86|1763.66|1769.96|1763.76|1769.96|1763.76|1769.78|1763.58|31
1653782160000|2022-05-28 23:56:00|1794.66|1788.46|1794.62|1788.42|1794.66|1788.46|1794.6|1788.4|5
1653725480000|2022-05-28 08:11:20|1769.97|1763.77|1769.64|1763.44|1770.02|1763.82|1769.63|1763.43|23
1653782170000|2022-05-28 23:56:10|1794.68|1788.48|1794.61|1788.41|1794.68|1788.48|1794.59|1788.39|4
1653725490000|2022-05-28 08:11:30|1769.66|1763.46|1769.65|1763.45|1769.7|1763.5|1769.63|1763.43|28
1653782180000|2022-05-28 23:56:20|1794.6|1788.4|1794.68|1788.48|1794.68|1788.48|1794.6|1788.4|7
1653725500000|2022-05-28 08:11:40|1769.64|1763.44|1769.69|1763.49|1769.72|1763.52|1769.64|1763.44|20
1653782190000|2022-05-28 23:56:30|1794.65|1788.45|1794.54|1788.34|1794.68|1788.48|1794.51|1788.31|26
1653725510000|2022-05-28 08:11:50|1769.71|1763.51|1771.42|1765.22|1771.59|1765.39|1769.69|1763.49|22
1653782200000|2022-05-28 23:56:40|1794.53|1788.33|1794.52|1788.32|1794.55|1788.35|1794.49|1788.29|13
1653725520000|2022-05-28 08:12:00|1771.4|1765.2|1771.01|1764.81|1771.49|1765.29|1769.99|1763.79|30
1653782210000|2022-05-28 23:56:50|1794.54|1788.34|1794.21|1788.01|1794.55|1788.35|1793.62|1787.42|27
1653725530000|2022-05-28 08:12:10|1771.12|1764.92|1771.15|1764.95|1771.24|1765.04|1771.11|1764.91|31
1653782220000|2022-05-28 23:57:00|1794.09|1787.89|1793.58|1787.38|1794.19|1787.99|1793.55|1787.35|28
1653725540000|2022-05-28 08:12:20|1771.16|1764.96|1771.12|1764.92|1771.16|1764.96|1771.09|1764.89|26
1653782230000|2022-05-28 23:57:10|1793.59|1787.39|1794.11|1787.91|1794.15|1787.95|1793.57|1787.37|22
1653725550000|2022-05-28 08:12:30|1771.15|1764.95|1771.13|1764.93|1771.16|1764.96|1771.08|1764.88|19
1653782240000|2022-05-28 23:57:20|1794.07|1787.87|1794.96|1788.76|1794.96|1788.76|1794.01|1787.81|21
1653725560000|2022-05-28 08:12:40|1771.08|1764.88|1771.13|1764.93|1771.19|1764.99|1771.03|1764.83|27
1653782250000|2022-05-28 23:57:30|1794.8|1788.6|1794.83|1788.63|1794.92|1788.72|1794.68|1788.48|29
1653725570000|2022-05-28 08:12:50|1771.11|1764.91|1771.08|1764.88|1771.13|1764.93|1770.99|1764.79|29
1653782260000|2022-05-28 23:57:40|1794.72|1788.52|1794.71|1788.51|1794.84|1788.64|1794.69|1788.49|29
1653725580000|2022-05-28 08:13:00|1771.1|1764.9|1769.83|1763.63|1771.1|1764.9|1769.76|1763.56|31
1653782270000|2022-05-28 23:57:50|1794.7|1788.5|1794.58|1788.38|1794.7|1788.5|1794.53|1788.33|20
1653725590000|2022-05-28 08:13:10|1769.82|1763.62|1769.89|1763.69|1770.01|1763.81|1769.82|1763.62|33
1653782280000|2022-05-28 23:58:00|1794.56|1788.36|1794.35|1788.15|1794.7|1788.5|1794.35|1788.15|30
1653725600000|2022-05-28 08:13:20|1769.88|1763.68|1769.83|1763.63|1769.92|1763.72|1769.83|1763.63|22
1653782290000|2022-05-28 23:58:10|1794.34|1788.14|1794.28|1788.08|1794.42|1788.22|1794.24|1788.04|26
1653725610000|2022-05-28 08:13:30|1769.82|1763.62|1770.05|1763.85|1770.12|1763.92|1769.74|1763.54|27
1653782300000|2022-05-28 23:58:20|1794.26|1788.06|1794.18|1787.98|1794.41|1788.21|1794.14|1787.94|28
1653725620000|2022-05-28 08:13:40|1770.04|1763.84|1769.01|1762.81|1770.12|1763.92|1769.01|1762.81|25
1653782310000|2022-05-28 23:58:30|1794.17|1787.97|1794.46|1788.26|1794.48|1788.28|1794.13|1787.93|31
1653725630000|2022-05-28 08:13:50|1769.05|1762.85|1768.81|1762.61|1769.05|1762.85|1768.76|1762.56|22
1653782320000|2022-05-28 23:58:40|1794.41|1788.21|1793.83|1787.63|1794.49|1788.29|1793.74|1787.54|28
1653725640000|2022-05-28 08:14:00|1768.87|1762.67|1769.03|1762.83|1769.34|1763.14|1768.87|1762.67|28
1653782330000|2022-05-28 23:58:50|1793.79|1787.59|1793.55|1787.35|1793.79|1787.59|1793.33|1787.13|33
1653725650000|2022-05-28 08:14:10|1769.01|1762.81|1768.91|1762.71|1769.04|1762.84|1768.91|1762.71|28
1653782340000|2022-05-28 23:59:00|1793.56|1787.36|1793.84|1787.64|1793.88|1787.68|1793.5|1787.3|20
1653725660000|2022-05-28 08:14:20|1768.88|1762.68|1768.89|1762.69|1768.94|1762.74|1768.87|1762.67|23
1653782350000|2022-05-28 23:59:10|1793.83|1787.63|1793.89|1787.69|1793.92|1787.72|1793.83|1787.63|24
1653725670000|2022-05-28 08:14:30|1768.92|1762.72|1768.6|1762.4|1768.93|1762.73|1768.59|1762.39|31
1653782360000|2022-05-28 23:59:20|1793.9|1787.7|1793.7|1787.5|1793.92|1787.72|1793.7|1787.5|27
1653725680000|2022-05-28 08:14:40|1768.61|1762.41|1768.14|1761.94|1768.61|1762.41|1768.13|1761.93|28
1653782370000|2022-05-28 23:59:30|1793.71|1787.51|1793.83|1787.63|1793.9|1787.7|1793.7|1787.5|29
1653725690000|2022-05-28 08:14:50|1768.11|1761.91|1768.33|1762.13|1768.49|1762.29|1768.1|1761.9|28
1653782380000|2022-05-28 23:59:40|1793.76|1787.56|1793.57|1787.37|1793.82|1787.62|1793.57|1787.37|13
1653782390000|2022-05-28 23:59:50|1793.56|1787.36|1793.59|1787.39|1793.71|1787.51|1793.5|1787.3|31
1653725700000|2022-05-28 08:15:00|1768.32|1762.12|1767.83|1761.63|1768.33|1762.13|1767.77|1761.57|22
1653725710000|2022-05-28 08:15:10|1767.8|1761.6|1767.79|1761.59|1767.84|1761.64|1767.7|1761.5|24
1653725720000|2022-05-28 08:15:20|1767.81|1761.61|1767.64|1761.44|1767.81|1761.61|1767.64|1761.44|24
1653725730000|2022-05-28 08:15:30|1767.68|1761.48|1767.82|1761.62|1767.83|1761.63|1767.64|1761.44|23
1653725740000|2022-05-28 08:15:40|1767.81|1761.61|1768.24|1762.04|1768.3|1762.1|1767.75|1761.55|24
1653725750000|2022-05-28 08:15:50|1768.12|1761.92|1768.2|1762|1768.22|1762.02|1768.05|1761.85|23
1653725760000|2022-05-28 08:16:00|1768.19|1761.99|1768.16|1761.96|1768.53|1762.33|1768.07|1761.87|27
1653725770000|2022-05-28 08:16:10|1768.14|1761.94|1768.1|1761.9|1768.17|1761.97|1768.07|1761.87|24
1653725780000|2022-05-28 08:16:20|1768.03|1761.83|1768.09|1761.89|1768.13|1761.93|1767.95|1761.75|27
1653725790000|2022-05-28 08:16:30|1768.07|1761.87|1768.1|1761.9|1768.14|1761.94|1768.03|1761.83|31
1653725800000|2022-05-28 08:16:40|1768.11|1761.91|1768.06|1761.86|1768.15|1761.95|1768.03|1761.83|32
1653725810000|2022-05-28 08:16:50|1768.08|1761.88|1768.08|1761.88|1768.16|1761.96|1768.04|1761.84|23
1653725820000|2022-05-28 08:17:00|1768.07|1761.87|1768.1|1761.9|1768.22|1762.02|1768.07|1761.87|28
1653725830000|2022-05-28 08:17:10|1768.09|1761.89|1768.89|1762.69|1769.09|1762.89|1768.04|1761.84|27
1653725840000|2022-05-28 08:17:20|1768.87|1762.67|1768.89|1762.69|1768.97|1762.77|1768.79|1762.59|34
1653725850000|2022-05-28 08:17:30|1768.92|1762.72|1768.64|1762.44|1768.99|1762.79|1768.64|1762.44|32
1653725860000|2022-05-28 08:17:40|1768.65|1762.45|1768.65|1762.45|1768.69|1762.49|1768.62|1762.42|22
1653725870000|2022-05-28 08:17:50|1768.66|1762.46|1768.71|1762.51|1768.78|1762.58|1768.64|1762.44|22
1653725880000|2022-05-28 08:18:00|1768.73|1762.53|1768.73|1762.53|1768.79|1762.59|1768.71|1762.51|25
1653725890000|2022-05-28 08:18:10|1768.8|1762.6|1768.72|1762.52|1768.8|1762.6|1768.72|1762.52|22
1653725900000|2022-05-28 08:18:20|1768.73|1762.53|1768.76|1762.56|1768.85|1762.65|1768.64|1762.44|27
1653725910000|2022-05-28 08:18:30|1768.75|1762.55|1768.99|1762.79|1768.99|1762.79|1768.73|1762.53|31
1653725920000|2022-05-28 08:18:40|1768.98|1762.78|1768.32|1762.12|1768.99|1762.79|1768.32|1762.12|24
1653725930000|2022-05-28 08:18:50|1768.37|1762.17|1768.44|1762.24|1768.5|1762.3|1768.36|1762.16|31
1653725940000|2022-05-28 08:19:00|1768.43|1762.23|1768.48|1762.28|1768.5|1762.3|1768.41|1762.21|28
1653725950000|2022-05-28 08:19:10|1768.44|1762.24|1767.26|1761.06|1768.57|1762.37|1767.25|1761.05|26
1653725960000|2022-05-28 08:19:20|1767.3|1761.1|1767.06|1760.86|1767.3|1761.1|1766.94|1760.74|25
1653725970000|2022-05-28 08:19:30|1767.07|1760.87|1767.03|1760.83|1767.1|1760.9|1766.99|1760.79|37
1653725980000|2022-05-28 08:19:40|1767|1760.8|1766.93|1760.73|1767.08|1760.88|1766.92|1760.72|26
1653725990000|2022-05-28 08:19:50|1766.88|1760.68|1766.87|1760.67|1766.97|1760.77|1766.84|1760.64|21
1653726000000|2022-05-28 08:20:00|1766.93|1760.73|1767.44|1761.24|1767.49|1761.29|1766.93|1760.73|26
1653726010000|2022-05-28 08:20:10|1767.43|1761.23|1767.43|1761.23|1767.44|1761.24|1767.4|1761.2|17
1653726020000|2022-05-28 08:20:20|1767.44|1761.24|1767.41|1761.21|1767.45|1761.25|1767.4|1761.2|15
1653726030000|2022-05-28 08:20:30|1767.42|1761.22|1767.34|1761.14|1767.42|1761.22|1767.33|1761.13|15
1653726040000|2022-05-28 08:20:40|1767.35|1761.15|1767.41|1761.21|1767.47|1761.27|1767.31|1761.11|25
1653726050000|2022-05-28 08:20:50|1767.4|1761.2|1767.41|1761.21|1767.43|1761.23|1767.4|1761.2|19
1653726060000|2022-05-28 08:21:00|1767.43|1761.23|1767.4|1761.2|1767.45|1761.25|1767.37|1761.17|19
1653726070000|2022-05-28 08:21:10|1767.42|1761.22|1766.79|1760.59|1767.42|1761.22|1766.79|1760.59|23
1653726080000|2022-05-28 08:21:20|1766.8|1760.6|1766.76|1760.56|1766.85|1760.65|1766.76|1760.56|25
1653726090000|2022-05-28 08:21:30|1766.77|1760.57|1766.65|1760.45|1766.77|1760.57|1766.65|1760.45|14
1653726100000|2022-05-28 08:21:40|1766.66|1760.46|1766.6|1760.4|1766.67|1760.47|1766.6|1760.4|20
1653726110000|2022-05-28 08:21:50|1766.58|1760.38|1768.03|1761.83|1768.03|1761.83|1766.22|1760.02|32
1653726120000|2022-05-28 08:22:00|1768.04|1761.84|1767.38|1761.18|1768.04|1761.84|1767.37|1761.17|29
1653726130000|2022-05-28 08:22:10|1767.41|1761.21|1767.39|1761.19|1767.5|1761.3|1767.36|1761.16|26
1653726140000|2022-05-28 08:22:20|1767.4|1761.2|1767.39|1761.19|1767.4|1761.2|1767.31|1761.11|22
1653726150000|2022-05-28 08:22:30|1767.37|1761.17|1766.83|1760.63|1767.42|1761.22|1766.83|1760.63|25
1653726160000|2022-05-28 08:22:40|1766.82|1760.62|1766.85|1760.65|1766.96|1760.76|1766.81|1760.61|18
1653726170000|2022-05-28 08:22:50|1766.89|1760.69|1766.46|1760.26|1766.89|1760.69|1766.42|1760.22|21
1653726180000|2022-05-28 08:23:00|1766.49|1760.29|1766.46|1760.26|1766.51|1760.31|1766.44|1760.24|19
1653726190000|2022-05-28 08:23:10|1766.44|1760.24|1766.52|1760.32|1766.55|1760.35|1766.44|1760.24|25
1653726200000|2022-05-28 08:23:20|1766.53|1760.33|1766.53|1760.33|1766.62|1760.42|1766.51|1760.31|28
1653726210000|2022-05-28 08:23:30|1766.52|1760.32|1766.38|1760.18|1766.52|1760.32|1766.33|1760.13|17
1653726220000|2022-05-28 08:23:40|1766.39|1760.19|1766.34|1760.14|1766.39|1760.19|1766.3|1760.1|24
1653726230000|2022-05-28 08:23:50|1766.31|1760.11|1765.92|1759.72|1766.37|1760.17|1765.92|1759.72|25
1653726240000|2022-05-28 08:24:00|1765.93|1759.73|1766.01|1759.81|1766.09|1759.89|1765.93|1759.73|19
1653726250000|2022-05-28 08:24:10|1766|1759.8|1765.98|1759.78|1766|1759.8|1765.97|1759.77|13
1653726260000|2022-05-28 08:24:20|1765.96|1759.76|1765.95|1759.75|1765.98|1759.78|1765.95|1759.75|11
1653726270000|2022-05-28 08:24:30|1765.97|1759.77|1765.72|1759.52|1765.97|1759.77|1765.65|1759.45|17
1653726280000|2022-05-28 08:24:40|1765.69|1759.49|1764.69|1758.49|1765.69|1759.49|1764.67|1758.47|25
1653726290000|2022-05-28 08:24:50|1764.67|1758.47|1764.59|1758.39|1764.69|1758.49|1764.56|1758.36|27
1653726300000|2022-05-28 08:25:00|1764.58|1758.38|1764.44|1758.24|1764.6|1758.4|1764.43|1758.23|23
1653726310000|2022-05-28 08:25:10|1764.43|1758.23|1764.15|1757.95|1764.49|1758.29|1764.09|1757.89|31
1653726320000|2022-05-28 08:25:20|1764.17|1757.97|1764.24|1758.04|1764.27|1758.07|1764.11|1757.91|33
1653726330000|2022-05-28 08:25:30|1764.25|1758.05|1763.86|1757.66|1764.27|1758.07|1763.86|1757.66|29
1653726340000|2022-05-28 08:25:40|1763.88|1757.68|1763.41|1757.21|1764.72|1758.52|1763.41|1757.21|25
1653726350000|2022-05-28 08:25:50|1763.39|1757.19|1763.4|1757.2|1763.45|1757.25|1763.02|1756.82|33
1653726360000|2022-05-28 08:26:00|1763.41|1757.21|1763.32|1757.12|1763.41|1757.21|1763.17|1756.97|34
1653726370000|2022-05-28 08:26:10|1763.3|1757.1|1763.13|1756.93|1763.32|1757.12|1763.13|1756.93|24
1653726380000|2022-05-28 08:26:20|1763.09|1756.89|1763.09|1756.89|1763.15|1756.95|1763.08|1756.88|26
1653726390000|2022-05-28 08:26:30|1763.14|1756.94|1763.09|1756.89|1763.47|1757.27|1763.08|1756.88|32
1653726400000|2022-05-28 08:26:40|1763.1|1756.9|1763.06|1756.86|1763.1|1756.9|1763|1756.8|20
1653726410000|2022-05-28 08:26:50|1763.03|1756.83|1762.09|1755.89|1763.05|1756.85|1761.63|1755.43|27
1653726420000|2022-05-28 08:27:00|1762.18|1755.98|1762.04|1755.84|1762.21|1756.01|1761.99|1755.79|34
1653726430000|2022-05-28 08:27:10|1762.09|1755.89|1762.04|1755.84|1762.18|1755.98|1762.04|1755.84|31
1653726440000|2022-05-28 08:27:20|1762.05|1755.85|1762.29|1756.09|1762.3|1756.1|1761.98|1755.78|25
1653726450000|2022-05-28 08:27:30|1762.27|1756.07|1762.12|1755.92|1762.28|1756.08|1762.12|1755.92|30
1653726460000|2022-05-28 08:27:40|1762.13|1755.93|1762.2|1756|1762.21|1756.01|1762|1755.8|29
1653726470000|2022-05-28 08:27:50|1762.19|1755.99|1761.7|1755.5|1762.19|1755.99|1761.64|1755.44|26
1653726480000|2022-05-28 08:28:00|1761.61|1755.41|1761.64|1755.44|1761.77|1755.57|1761.56|1755.36|28
1653726490000|2022-05-28 08:28:10|1761.65|1755.45|1760.88|1754.68|1761.66|1755.46|1760.88|1754.68|26
1653726500000|2022-05-28 08:28:20|1760.89|1754.69|1761.09|1754.89|1761.09|1754.89|1760.68|1754.48|26
1653726510000|2022-05-28 08:28:30|1761.11|1754.91|1761.06|1754.86|1761.19|1754.99|1761.06|1754.86|31
1653726520000|2022-05-28 08:28:40|1761.1|1754.9|1761.08|1754.88|1761.13|1754.93|1761.06|1754.86|23
1653726530000|2022-05-28 08:28:50|1761.06|1754.86|1761.07|1754.87|1761.11|1754.91|1761.03|1754.83|28
1653726540000|2022-05-28 08:29:00|1761.04|1754.84|1761.11|1754.91|1761.11|1754.91|1761.01|1754.81|33
1653726550000|2022-05-28 08:29:10|1761.06|1754.86|1762.85|1756.65|1762.85|1756.65|1760.98|1754.78|35
1653726560000|2022-05-28 08:29:20|1762.84|1756.64|1763.12|1756.92|1763.14|1756.94|1762.84|1756.64|27
1653726570000|2022-05-28 08:29:30|1763.1|1756.9|1762.56|1756.36|1763.11|1756.91|1762.37|1756.17|27
1653726580000|2022-05-28 08:29:40|1762.54|1756.34|1762.44|1756.24|1762.54|1756.34|1762.42|1756.22|26
1653726590000|2022-05-28 08:29:50|1762.49|1756.29|1762.53|1756.33|1762.71|1756.51|1762.49|1756.29|21
1653726600000|2022-05-28 08:30:00|1762.57|1756.37|1761.89|1755.69|1762.6|1756.4|1761.85|1755.65|24
1653726610000|2022-05-28 08:30:10|1761.87|1755.67|1760.4|1754.2|1761.89|1755.69|1760.4|1754.2|30
1653726620000|2022-05-28 08:30:20|1760.39|1754.19|1759.32|1753.12|1760.97|1754.77|1759.32|1753.12|36
1653726630000|2022-05-28 08:30:30|1759.43|1753.23|1759.39|1753.19|1759.43|1753.23|1759.29|1753.09|34
1653726640000|2022-05-28 08:30:40|1759.37|1753.17|1758.69|1752.49|1759.44|1753.24|1758.69|1752.49|32
1653726650000|2022-05-28 08:30:50|1758.71|1752.51|1758.81|1752.61|1759.27|1753.07|1758.7|1752.5|32
1653726660000|2022-05-28 08:31:00|1758.82|1752.62|1759.29|1753.09|1759.34|1753.14|1758.8|1752.6|32
1653726670000|2022-05-28 08:31:10|1759.28|1753.08|1758.86|1752.66|1759.29|1753.09|1758.86|1752.66|30
1653726680000|2022-05-28 08:31:20|1758.85|1752.65|1756.75|1750.55|1758.87|1752.67|1756.72|1750.52|35
1653726690000|2022-05-28 08:31:30|1756.77|1750.57|1757.02|1750.82|1757.22|1751.02|1756.64|1750.44|33
1653726700000|2022-05-28 08:31:40|1757|1750.8|1756.85|1750.65|1757.12|1750.92|1756.79|1750.59|34
1653726710000|2022-05-28 08:31:50|1756.8|1750.6|1754.49|1748.29|1756.87|1750.67|1753.02|1746.82|39
1653726720000|2022-05-28 08:32:00|1754.44|1748.24|1753.83|1747.63|1754.48|1748.28|1753.55|1747.35|38
1653726730000|2022-05-28 08:32:10|1753.82|1747.62|1753.15|1746.95|1754.06|1747.86|1753.15|1746.95|38
1653726740000|2022-05-28 08:32:20|1752.97|1746.77|1752.39|1746.19|1752.97|1746.77|1752.38|1746.18|34
1653726750000|2022-05-28 08:32:30|1752.32|1746.12|1753.01|1746.81|1753.2|1747|1752.32|1746.12|30
1653726760000|2022-05-28 08:32:40|1752.97|1746.77|1751.24|1745.04|1752.97|1746.77|1751.08|1744.88|38
1653726770000|2022-05-28 08:32:50|1751.37|1745.17|1751.78|1745.58|1751.78|1745.58|1750.31|1744.11|39
1653726780000|2022-05-28 08:33:00|1751.77|1745.57|1750.86|1744.66|1751.79|1745.59|1750.76|1744.56|28
1653726790000|2022-05-28 08:33:10|1750.89|1744.69|1752.7|1746.5|1752.71|1746.51|1750.83|1744.63|36
1653726800000|2022-05-28 08:33:20|1752.72|1746.52|1753.4|1747.2|1753.41|1747.21|1752.71|1746.51|29
1653726810000|2022-05-28 08:33:30|1753.48|1747.28|1752.96|1746.76|1753.65|1747.45|1752.64|1746.44|37
1653726820000|2022-05-28 08:33:40|1752.94|1746.74|1753.12|1746.92|1753.48|1747.28|1752.93|1746.73|29
1653726830000|2022-05-28 08:33:50|1753.11|1746.91|1752.94|1746.74|1753.12|1746.92|1752.78|1746.58|30
1653726840000|2022-05-28 08:34:00|1752.99|1746.79|1753.66|1747.46|1753.66|1747.46|1752.96|1746.76|37
1653726850000|2022-05-28 08:34:10|1753.7|1747.5|1751.93|1745.73|1753.85|1747.65|1751.93|1745.73|36
1653726860000|2022-05-28 08:34:20|1751.89|1745.69|1751.96|1745.76|1752.02|1745.82|1751.83|1745.63|31
1653726870000|2022-05-28 08:34:30|1751.94|1745.74|1752.9|1746.7|1753.17|1746.97|1751.94|1745.74|35
1653726880000|2022-05-28 08:34:40|1752.87|1746.67|1753.55|1747.35|1753.64|1747.44|1752.87|1746.67|34
1653726890000|2022-05-28 08:34:50|1753.57|1747.37|1753.92|1747.72|1753.92|1747.72|1753.53|1747.33|33
1653726900000|2022-05-28 08:35:00|1753.95|1747.75|1753.65|1747.45|1753.95|1747.75|1753.64|1747.44|34
1653726910000|2022-05-28 08:35:10|1753.69|1747.49|1754.04|1747.84|1754.06|1747.86|1753.65|1747.45|31
1653726920000|2022-05-28 08:35:20|1754.05|1747.85|1754.2|1748|1754.26|1748.06|1754|1747.8|30
1653726930000|2022-05-28 08:35:30|1754.21|1748.01|1753.99|1747.79|1754.25|1748.05|1753.99|1747.79|32
1653726940000|2022-05-28 08:35:40|1753.98|1747.78|1754|1747.8|1754.02|1747.82|1753.98|1747.78|24
1653726950000|2022-05-28 08:35:50|1753.98|1747.78|1754.05|1747.85|1754.05|1747.85|1753.96|1747.76|32
1653726960000|2022-05-28 08:36:00|1754.03|1747.83|1754.23|1748.03|1754.24|1748.04|1754|1747.8|30
1653726970000|2022-05-28 08:36:10|1754.22|1748.02|1754.34|1748.14|1754.36|1748.16|1754.18|1747.98|28
1653726980000|2022-05-28 08:36:20|1754.31|1748.11|1754.56|1748.36|1754.56|1748.36|1754.31|1748.11|29
1653726990000|2022-05-28 08:36:30|1754.63|1748.43|1755|1748.8|1755.13|1748.93|1754.63|1748.43|30
1653727000000|2022-05-28 08:36:40|1755.04|1748.84|1755.12|1748.92|1755.14|1748.94|1754.99|1748.79|32
1653727010000|2022-05-28 08:36:50|1755.11|1748.91|1755.06|1748.86|1755.2|1749|1755.06|1748.86|30
1653727020000|2022-05-28 08:37:00|1755.05|1748.85|1755.14|1748.94|1755.2|1749|1754.98|1748.78|30
1653727030000|2022-05-28 08:37:10|1755.13|1748.93|1755.12|1748.92|1755.2|1749|1755.07|1748.87|26
1653727040000|2022-05-28 08:37:20|1755.15|1748.95|1755.18|1748.98|1755.2|1749|1755.07|1748.87|22
1653727050000|2022-05-28 08:37:30|1755.19|1748.99|1755.18|1748.98|1755.2|1749|1755.07|1748.87|32
1653727060000|2022-05-28 08:37:40|1755.3|1749.1|1755.07|1748.87|1755.32|1749.12|1755.04|1748.84|22
1653727070000|2022-05-28 08:37:50|1755.06|1748.86|1755.07|1748.87|1755.12|1748.92|1755.02|1748.82|34
1653727080000|2022-05-28 08:38:00|1755.1|1748.9|1755.14|1748.94|1755.14|1748.94|1755.01|1748.81|29
1653727090000|2022-05-28 08:38:10|1755.15|1748.95|1755.13|1748.93|1755.16|1748.96|1754.97|1748.77|26
1653727100000|2022-05-28 08:38:20|1755.16|1748.96|1755.2|1749|1755.25|1749.05|1755.09|1748.89|26
1653727110000|2022-05-28 08:38:30|1755.19|1748.99|1755.29|1749.09|1755.34|1749.14|1755.19|1748.99|28
1653727120000|2022-05-28 08:38:40|1755.25|1749.05|1755.33|1749.13|1755.36|1749.16|1755.22|1749.02|36
1653727130000|2022-05-28 08:38:50|1755.28|1749.08|1755.33|1749.13|1755.36|1749.16|1755.26|1749.06|26
1653727140000|2022-05-28 08:39:00|1755.34|1749.14|1756.54|1750.34|1756.57|1750.37|1755.32|1749.12|35
1653727150000|2022-05-28 08:39:10|1756.56|1750.36|1757.53|1751.33|1757.53|1751.33|1756.51|1750.31|30
1653727160000|2022-05-28 08:39:20|1757.56|1751.36|1757.93|1751.73|1758.02|1751.82|1757.56|1751.36|33
1653727170000|2022-05-28 08:39:30|1757.97|1751.77|1759.51|1753.31|1760|1753.8|1757.97|1751.77|36
1653727180000|2022-05-28 08:39:40|1759.53|1753.33|1759.33|1753.13|1759.53|1753.33|1759.27|1753.07|30
1653727190000|2022-05-28 08:39:50|1759.32|1753.12|1759.24|1753.04|1759.57|1753.37|1759.24|1753.04|29
1653727200000|2022-05-28 08:40:00|1759.23|1753.03|1758.76|1752.56|1759.25|1753.05|1758.76|1752.56|35
1653727210000|2022-05-28 08:40:10|1758.79|1752.59|1759.05|1752.85|1759.08|1752.88|1758.75|1752.55|33
1653727220000|2022-05-28 08:40:20|1759.09|1752.89|1759.41|1753.21|1759.44|1753.24|1759.09|1752.89|26
1653727230000|2022-05-28 08:40:30|1759.39|1753.19|1758.79|1752.59|1759.47|1753.27|1758.76|1752.56|18
1653727240000|2022-05-28 08:40:40|1758.77|1752.57|1758.68|1752.48|1758.78|1752.58|1758.67|1752.47|28
1653727250000|2022-05-28 08:40:50|1758.69|1752.49|1757.85|1751.65|1758.69|1752.49|1757.38|1751.18|30
1653727260000|2022-05-28 08:41:00|1757.89|1751.69|1759.55|1753.35|1759.55|1753.35|1757.89|1751.69|29
1653727270000|2022-05-28 08:41:10|1759.53|1753.33|1760.1|1753.9|1760.13|1753.93|1759.49|1753.29|37
1653727280000|2022-05-28 08:41:20|1760.09|1753.89|1760.05|1753.85|1760.12|1753.92|1760|1753.8|26
1653727290000|2022-05-28 08:41:30|1760.13|1753.93|1761.46|1755.26|1761.46|1755.26|1760.13|1753.93|34
1653727300000|2022-05-28 08:41:40|1761.65|1755.45|1762.74|1756.54|1762.98|1756.78|1761.4|1755.2|30
1653727310000|2022-05-28 08:41:50|1762.7|1756.5|1763.04|1756.84|1763.05|1756.85|1762.68|1756.48|32
1653727320000|2022-05-28 08:42:00|1763.03|1756.83|1763.44|1757.24|1763.52|1757.32|1763.01|1756.81|25
1653727330000|2022-05-28 08:42:10|1763.45|1757.25|1763.34|1757.14|1763.45|1757.25|1763.3|1757.1|21
1653727340000|2022-05-28 08:42:20|1763.35|1757.15|1762.74|1756.54|1763.35|1757.15|1762.74|1756.54|25
1653727350000|2022-05-28 08:42:30|1762.73|1756.53|1762.94|1756.74|1762.96|1756.76|1762.4|1756.2|31
1653727360000|2022-05-28 08:42:40|1762.95|1756.75|1762.9|1756.7|1762.95|1756.75|1762.88|1756.68|21
1653727370000|2022-05-28 08:42:50|1762.92|1756.72|1762.71|1756.51|1762.93|1756.73|1762.62|1756.42|29
1653727380000|2022-05-28 08:43:00|1762.7|1756.5|1762.69|1756.49|1762.78|1756.58|1762.68|1756.48|18
1653727390000|2022-05-28 08:43:10|1762.72|1756.52|1762.5|1756.3|1762.72|1756.52|1762.28|1756.08|31
1653727400000|2022-05-28 08:43:20|1762.49|1756.29|1762.66|1756.46|1762.91|1756.71|1762.49|1756.29|36
1653727410000|2022-05-28 08:43:30|1762.78|1756.58|1762.84|1756.64|1762.88|1756.68|1762.69|1756.49|25
1653727420000|2022-05-28 08:43:40|1762.85|1756.65|1762.81|1756.61|1762.87|1756.67|1762.8|1756.6|23
1653727430000|2022-05-28 08:43:50|1762.83|1756.63|1764.1|1757.9|1764.11|1757.91|1762.8|1756.6|32
1653727440000|2022-05-28 08:44:00|1764.13|1757.93|1764.05|1757.85|1764.13|1757.93|1763.75|1757.55|34
1653727450000|2022-05-28 08:44:10|1764.06|1757.86|1765.19|1758.99|1765.22|1759.02|1764.06|1757.86|34
1653727460000|2022-05-28 08:44:20|1765.24|1759.04|1765.62|1759.42|1765.63|1759.43|1765.24|1759.04|28
1653727470000|2022-05-28 08:44:30|1765.6|1759.4|1765.52|1759.32|1765.64|1759.44|1765.43|1759.23|26
1653727480000|2022-05-28 08:44:40|1765.51|1759.31|1765.96|1759.76|1765.97|1759.77|1765.51|1759.31|30
1653727490000|2022-05-28 08:44:50|1765.98|1759.78|1765.83|1759.63|1766.01|1759.81|1765.6|1759.4|29
1653727500000|2022-05-28 08:45:00|1765.84|1759.64|1765.87|1759.67|1765.88|1759.68|1765.81|1759.61|30
1653727510000|2022-05-28 08:45:10|1765.86|1759.66|1767.15|1760.95|1767.15|1760.95|1765.85|1759.65|36
1653727520000|2022-05-28 08:45:20|1767.19|1760.99|1767.07|1760.87|1767.2|1761|1767.04|1760.84|30
1653727530000|2022-05-28 08:45:30|1767.05|1760.85|1767.17|1760.97|1767.17|1760.97|1766.96|1760.76|31
1653727540000|2022-05-28 08:45:40|1767.21|1761.01|1767.37|1761.17|1767.37|1761.17|1767.18|1760.98|29
1653727550000|2022-05-28 08:45:50|1767.34|1761.14|1766.29|1760.09|1767.41|1761.21|1766.27|1760.07|30
1653727560000|2022-05-28 08:46:00|1766.3|1760.1|1766.38|1760.18|1766.44|1760.24|1766.27|1760.07|32
1653727570000|2022-05-28 08:46:10|1766.42|1760.22|1766.78|1760.58|1766.87|1760.67|1766.42|1760.22|31
1653727580000|2022-05-28 08:46:20|1766.84|1760.64|1766.32|1760.12|1766.87|1760.67|1766.32|1760.12|30
1653727590000|2022-05-28 08:46:30|1766.34|1760.14|1766.32|1760.12|1766.37|1760.17|1766.29|1760.09|26
1653727600000|2022-05-28 08:46:40|1766.3|1760.1|1766.34|1760.14|1766.49|1760.29|1766.3|1760.1|27
1653727610000|2022-05-28 08:46:50|1766.38|1760.18|1766.2|1760|1766.42|1760.22|1766.2|1760|25
1653727620000|2022-05-28 08:47:00|1766.14|1759.94|1765.37|1759.17|1766.25|1760.05|1764.92|1758.72|31
1653727630000|2022-05-28 08:47:10|1765.36|1759.16|1764.93|1758.73|1765.38|1759.18|1764.92|1758.72|32
1653727640000|2022-05-28 08:47:20|1764.94|1758.74|1764.87|1758.67|1765.08|1758.88|1764.87|1758.67|29
1653727650000|2022-05-28 08:47:30|1764.84|1758.64|1764.32|1758.12|1764.85|1758.65|1764.28|1758.08|30
1653727660000|2022-05-28 08:47:40|1764.26|1758.06|1763.77|1757.57|1764.39|1758.19|1763.76|1757.56|31
1653727670000|2022-05-28 08:47:50|1763.76|1757.56|1764.44|1758.24|1764.44|1758.24|1763.72|1757.52|30
1653727680000|2022-05-28 08:48:00|1764.5|1758.3|1764.14|1757.94|1764.5|1758.3|1764.13|1757.93|24
1653727690000|2022-05-28 08:48:10|1764.18|1757.98|1764.12|1757.92|1764.19|1757.99|1764.11|1757.91|21
1653727700000|2022-05-28 08:48:20|1764.13|1757.93|1764.14|1757.94|1764.19|1757.99|1764.12|1757.92|20
1653727710000|2022-05-28 08:48:30|1764.2|1758|1763.98|1757.78|1764.2|1758|1763.97|1757.77|17
1653727720000|2022-05-28 08:48:40|1763.99|1757.79|1763.81|1757.61|1763.99|1757.79|1763.78|1757.58|21
1653727730000|2022-05-28 08:48:50|1763.8|1757.6|1763.48|1757.28|1763.81|1757.61|1763.46|1757.26|30
1653727740000|2022-05-28 08:49:00|1763.49|1757.29|1763.48|1757.28|1763.51|1757.31|1763.43|1757.23|27
1653727750000|2022-05-28 08:49:10|1763.47|1757.27|1764.12|1757.92|1764.24|1758.04|1763.42|1757.22|27
1653727760000|2022-05-28 08:49:20|1764.13|1757.93|1763.86|1757.66|1764.14|1757.94|1763.85|1757.65|31
1653727770000|2022-05-28 08:49:30|1763.85|1757.65|1763.56|1757.36|1763.85|1757.65|1763.56|1757.36|26
1653727780000|2022-05-28 08:49:40|1763.51|1757.31|1763.34|1757.14|1763.53|1757.33|1763.32|1757.12|25
1653727790000|2022-05-28 08:49:50|1763.33|1757.13|1763.26|1757.06|1763.38|1757.18|1763.15|1756.95|21
1653727800000|2022-05-28 08:50:00|1763.25|1757.05|1763.32|1757.12|1763.37|1757.17|1763.17|1756.97|23
1653727810000|2022-05-28 08:50:10|1763.34|1757.14|1763.34|1757.14|1763.37|1757.17|1763.26|1757.06|24
1653727820000|2022-05-28 08:50:20|1763.35|1757.15|1763.31|1757.11|1763.36|1757.16|1763.25|1757.05|28
1653727830000|2022-05-28 08:50:30|1763.26|1757.06|1763.32|1757.12|1763.37|1757.17|1763.22|1757.02|25
1653727840000|2022-05-28 08:50:40|1763.31|1757.11|1763.33|1757.13|1763.33|1757.13|1763.14|1756.94|27
1653727850000|2022-05-28 08:50:50|1763.65|1757.45|1763.77|1757.57|1763.87|1757.67|1763.65|1757.45|30
1653727860000|2022-05-28 08:51:00|1763.78|1757.58|1763.66|1757.46|1763.8|1757.6|1763.64|1757.44|28
1653727870000|2022-05-28 08:51:10|1763.73|1757.53|1763.68|1757.48|1763.73|1757.53|1763.66|1757.46|21
1653727880000|2022-05-28 08:51:20|1763.67|1757.47|1763.45|1757.25|1763.75|1757.55|1763.42|1757.22|31
1653727890000|2022-05-28 08:51:30|1763.44|1757.24|1763.24|1757.04|1763.47|1757.27|1763.22|1757.02|26
1653727900000|2022-05-28 08:51:40|1763.29|1757.09|1763.28|1757.08|1763.29|1757.09|1763.2|1757|13
1653727910000|2022-05-28 08:51:50|1763.23|1757.03|1763.19|1756.99|1763.3|1757.1|1763.18|1756.98|14
1653727920000|2022-05-28 08:52:00|1763.2|1757|1763.07|1756.87|1763.2|1757|1763.07|1756.87|15
1653727930000|2022-05-28 08:52:10|1763.08|1756.88|1763.07|1756.87|1763.09|1756.89|1763.05|1756.85|17
1653727940000|2022-05-28 08:52:20|1763.06|1756.86|1763.05|1756.85|1763.07|1756.87|1763.04|1756.84|11
1653727950000|2022-05-28 08:52:30|1763.06|1756.86|1763.22|1757.02|1763.32|1757.12|1763.05|1756.85|28
1653727960000|2022-05-28 08:52:40|1763.2|1757|1763.11|1756.91|1763.24|1757.04|1763.1|1756.9|21
1653727970000|2022-05-28 08:52:50|1763.1|1756.9|1763.2|1757|1763.29|1757.09|1763.1|1756.9|28
1653727980000|2022-05-28 08:53:00|1763.26|1757.06|1762.67|1756.47|1763.3|1757.1|1762.49|1756.29|26
1653727990000|2022-05-28 08:53:10|1762.69|1756.49|1762.55|1756.35|1762.75|1756.55|1762.48|1756.28|21
1653728000000|2022-05-28 08:53:20|1762.57|1756.37|1762.61|1756.41|1762.67|1756.47|1762.57|1756.37|20
1653728010000|2022-05-28 08:53:30|1762.64|1756.44|1762.61|1756.41|1762.64|1756.44|1762.52|1756.32|18
1653728020000|2022-05-28 08:53:40|1762.59|1756.39|1762.55|1756.35|1762.62|1756.42|1762.52|1756.32|22
1653728030000|2022-05-28 08:53:50|1762.61|1756.41|1763.02|1756.82|1763.16|1756.96|1762.61|1756.41|28
1653728040000|2022-05-28 08:54:00|1763.13|1756.93|1762.1|1755.9|1763.13|1756.93|1762.1|1755.9|25
1653728050000|2022-05-28 08:54:10|1762.09|1755.89|1761.94|1755.74|1762.09|1755.89|1761.92|1755.72|23
1653728060000|2022-05-28 08:54:20|1761.97|1755.77|1761.57|1755.37|1761.97|1755.77|1761.55|1755.35|22
1653728070000|2022-05-28 08:54:30|1761.56|1755.36|1761.55|1755.35|1761.61|1755.41|1761.55|1755.35|22
1653728080000|2022-05-28 08:54:40|1761.53|1755.33|1761.49|1755.29|1761.6|1755.4|1761.48|1755.28|23
1653728090000|2022-05-28 08:54:50|1761.53|1755.33|1761.48|1755.28|1761.54|1755.34|1761.45|1755.25|22
1653728100000|2022-05-28 08:55:00|1761.47|1755.27|1761.55|1755.35|1761.62|1755.42|1761.45|1755.25|26
1653728110000|2022-05-28 08:55:10|1761.58|1755.38|1761.58|1755.38|1761.74|1755.54|1761.54|1755.34|29
1653728120000|2022-05-28 08:55:20|1761.55|1755.35|1762.13|1755.93|1762.13|1755.93|1761.45|1755.25|23
1653728130000|2022-05-28 08:55:30|1762.17|1755.97|1762.1|1755.9|1762.23|1756.03|1762.1|1755.9|14
1653728140000|2022-05-28 08:55:40|1762.09|1755.89|1762.14|1755.94|1762.17|1755.97|1762.09|1755.89|18
1653728150000|2022-05-28 08:55:50|1762.12|1755.92|1762.1|1755.9|1762.18|1755.98|1762.08|1755.88|15
1653728160000|2022-05-28 08:56:00|1762.09|1755.89|1761.52|1755.32|1762.2|1756|1761.42|1755.22|26
1653728170000|2022-05-28 08:56:10|1761.5|1755.3|1761.52|1755.32|1761.54|1755.34|1761.49|1755.29|15
1653728180000|2022-05-28 08:56:20|1761.53|1755.33|1761.79|1755.59|1761.8|1755.6|1761.51|1755.31|25
1653728190000|2022-05-28 08:56:30|1761.8|1755.6|1761.75|1755.55|1761.84|1755.64|1761.7|1755.5|28
1653728200000|2022-05-28 08:56:40|1761.81|1755.61|1761.69|1755.49|1761.85|1755.65|1761.65|1755.45|25
1653728210000|2022-05-28 08:56:50|1761.65|1755.45|1761.72|1755.52|1761.76|1755.56|1761.65|1755.45|21
1653728220000|2022-05-28 08:57:00|1761.71|1755.51|1761.75|1755.55|1761.75|1755.55|1761.68|1755.48|24
1653728230000|2022-05-28 08:57:10|1761.71|1755.51|1761.84|1755.64|1761.88|1755.68|1761.7|1755.5|28
1653728240000|2022-05-28 08:57:20|1761.82|1755.62|1761.71|1755.51|1761.82|1755.62|1761.69|1755.49|15
1653728250000|2022-05-28 08:57:30|1761.7|1755.5|1762.8|1756.6|1762.8|1756.6|1761.7|1755.5|28
1653728260000|2022-05-28 08:57:40|1762.83|1756.63|1763.33|1757.13|1763.33|1757.13|1762.83|1756.63|35
1653728270000|2022-05-28 08:57:50|1763.4|1757.2|1763.4|1757.2|1763.5|1757.3|1763.32|1757.12|32
1653728280000|2022-05-28 08:58:00|1763.39|1757.19|1763.39|1757.19|1763.4|1757.2|1763.32|1757.12|27
1653728290000|2022-05-28 08:58:10|1763.4|1757.2|1763.36|1757.16|1763.42|1757.22|1763.33|1757.13|28
1653728300000|2022-05-28 08:58:20|1763.37|1757.17|1763.29|1757.09|1763.38|1757.18|1763.26|1757.06|24
1653728310000|2022-05-28 08:58:30|1763.28|1757.08|1763.28|1757.08|1763.29|1757.09|1763.23|1757.03|21
1653728320000|2022-05-28 08:58:40|1763.29|1757.09|1763.32|1757.12|1763.32|1757.12|1763.21|1757.01|20
1653728330000|2022-05-28 08:58:50|1763.31|1757.11|1763.07|1756.87|1763.31|1757.11|1762.87|1756.67|28
1653728340000|2022-05-28 08:59:00|1763.06|1756.86|1762.21|1756.01|1763.09|1756.89|1762.08|1755.88|30
1653728350000|2022-05-28 08:59:10|1762.19|1755.99|1762.24|1756.04|1762.31|1756.11|1762.14|1755.94|28
1653728360000|2022-05-28 08:59:20|1762.25|1756.05|1762.17|1755.97|1762.31|1756.11|1762.17|1755.97|17
1653728370000|2022-05-28 08:59:30|1762.21|1756.01|1761.84|1755.64|1762.24|1756.04|1761.69|1755.49|26
1653728380000|2022-05-28 08:59:40|1761.81|1755.61|1761.78|1755.58|1761.81|1755.61|1761.71|1755.51|27
1653728390000|2022-05-28 08:59:50|1761.76|1755.56|1761.74|1755.54|1761.8|1755.6|1761.7|1755.5|25
1653728400000|2022-05-28 09:00:00|1761.83|1755.63|1762.56|1756.36|1762.92|1756.72|1761.83|1755.63|27
1653728410000|2022-05-28 09:00:10|1762.35|1756.15|1760.86|1754.66|1762.35|1756.15|1760.86|1754.66|27
1653728420000|2022-05-28 09:00:20|1760.87|1754.67|1760.3|1754.1|1760.99|1754.79|1760.3|1754.1|29
1653728430000|2022-05-28 09:00:30|1760.09|1753.89|1759.62|1753.42|1760.09|1753.89|1759.48|1753.28|35
1653728440000|2022-05-28 09:00:40|1759.63|1753.43|1759.35|1753.15|1759.65|1753.45|1759.32|1753.12|24
1653728450000|2022-05-28 09:00:50|1759.34|1753.14|1759.37|1753.17|1759.41|1753.21|1759.31|1753.11|26
1653728460000|2022-05-28 09:01:00|1759.4|1753.2|1759.54|1753.34|1759.61|1753.41|1759.32|1753.12|27
1653728470000|2022-05-28 09:01:10|1759.55|1753.35|1759.53|1753.33|1759.58|1753.38|1759.48|1753.28|26
1653728480000|2022-05-28 09:01:20|1759.52|1753.32|1759.5|1753.3|1759.52|1753.32|1759.49|1753.29|18
1653728490000|2022-05-28 09:01:30|1759.51|1753.31|1759.17|1752.97|1759.51|1753.31|1759.16|1752.96|32
1653728500000|2022-05-28 09:01:40|1759.18|1752.98|1759.14|1752.94|1759.19|1752.99|1759.14|1752.94|22
1653728510000|2022-05-28 09:01:50|1759.09|1752.89|1759.11|1752.91|1759.16|1752.96|1759.09|1752.89|16
1653728520000|2022-05-28 09:02:00|1759.14|1752.94|1759.43|1753.23|1759.45|1753.25|1758.92|1752.72|27
1653728530000|2022-05-28 09:02:10|1759.48|1753.28|1760.08|1753.88|1760.21|1754.01|1759.48|1753.28|33
1653728540000|2022-05-28 09:02:20|1760.09|1753.89|1760.04|1753.84|1760.09|1753.89|1760|1753.8|28
1653728550000|2022-05-28 09:02:30|1760.02|1753.82|1759.92|1753.72|1760.04|1753.84|1759.87|1753.67|29
1653728560000|2022-05-28 09:02:40|1759.88|1753.68|1759.48|1753.28|1759.88|1753.68|1759.36|1753.16|28
1653728570000|2022-05-28 09:02:50|1759.47|1753.27|1759.36|1753.16|1759.5|1753.3|1759.35|1753.15|27
1653728580000|2022-05-28 09:03:00|1759.37|1753.17|1759.24|1753.04|1759.41|1753.21|1759.22|1753.02|17
1653728590000|2022-05-28 09:03:10|1759.25|1753.05|1759.17|1752.97|1759.25|1753.05|1759.11|1752.91|29
1653728600000|2022-05-28 09:03:20|1759.16|1752.96|1759.16|1752.96|1759.19|1752.99|1759.1|1752.9|27
1653728610000|2022-05-28 09:03:30|1759.15|1752.95|1759.14|1752.94|1759.17|1752.97|1759.12|1752.92|20
1653728620000|2022-05-28 09:03:40|1759.11|1752.91|1759.13|1752.93|1759.15|1752.95|1759.09|1752.89|21
1653728630000|2022-05-28 09:03:50|1759.12|1752.92|1759.1|1752.9|1759.16|1752.96|1759.09|1752.89|32
1653728640000|2022-05-28 09:04:00|1759.12|1752.92|1759.05|1752.85|1759.13|1752.93|1759.05|1752.85|32
1653728650000|2022-05-28 09:04:10|1759.06|1752.86|1759.1|1752.9|1759.13|1752.93|1759.04|1752.84|25
1653728660000|2022-05-28 09:04:20|1759.11|1752.91|1760.42|1754.22|1760.5|1754.3|1758.81|1752.61|30
1653728670000|2022-05-28 09:04:30|1760.41|1754.21|1761.14|1754.94|1761.15|1754.95|1760.34|1754.14|31
1653728680000|2022-05-28 09:04:40|1761.15|1754.95|1760.99|1754.79|1761.22|1755.02|1760.87|1754.67|34
1653728690000|2022-05-28 09:04:50|1761|1754.8|1761.17|1754.97|1761.37|1755.17|1760.93|1754.73|31
1653728700000|2022-05-28 09:05:00|1761.22|1755.02|1761.39|1755.19|1761.41|1755.21|1761.13|1754.93|29
1653728710000|2022-05-28 09:05:10|1761.38|1755.18|1761.38|1755.18|1761.43|1755.23|1761.31|1755.11|24
1653728720000|2022-05-28 09:05:20|1761.41|1755.21|1761.3|1755.1|1761.41|1755.21|1761.3|1755.1|22
1653728730000|2022-05-28 09:05:30|1761.29|1755.09|1761.34|1755.14|1761.49|1755.29|1761.29|1755.09|20
1653728740000|2022-05-28 09:05:40|1761.33|1755.13|1759.49|1753.29|1761.33|1755.13|1759.49|1753.29|24
1653728750000|2022-05-28 09:05:50|1759.42|1753.22|1759.23|1753.03|1759.42|1753.22|1759.16|1752.96|31
1653728760000|2022-05-28 09:06:00|1759.25|1753.05|1759.03|1752.83|1759.26|1753.06|1759|1752.8|31
1653728770000|2022-05-28 09:06:10|1759.02|1752.82|1759.03|1752.83|1759.17|1752.97|1759|1752.8|32
1653728780000|2022-05-28 09:06:20|1759.01|1752.81|1759.14|1752.94|1759.14|1752.94|1758.97|1752.77|35
1653728790000|2022-05-28 09:06:30|1759.16|1752.96|1758.61|1752.41|1759.18|1752.98|1758.59|1752.39|27
1653728800000|2022-05-28 09:06:40|1758.63|1752.43|1758.43|1752.23|1758.97|1752.77|1758.31|1752.11|20
1653728810000|2022-05-28 09:06:50|1758.45|1752.25|1757.84|1751.64|1758.76|1752.56|1757.8|1751.6|29
1653728820000|2022-05-28 09:07:00|1757.9|1751.7|1757.74|1751.54|1758.17|1751.97|1757.69|1751.49|32
1653728830000|2022-05-28 09:07:10|1757.71|1751.51|1757.53|1751.33|1757.75|1751.55|1757.53|1751.33|26
1653728840000|2022-05-28 09:07:20|1757.55|1751.35|1757.55|1751.35|1757.59|1751.39|1757.52|1751.32|21
1653728850000|2022-05-28 09:07:30|1757.54|1751.34|1757.99|1751.79|1758.47|1752.27|1757.52|1751.32|27
1653728860000|2022-05-28 09:07:40|1758|1751.8|1759.15|1752.95|1759.18|1752.98|1758|1751.8|29
1653728870000|2022-05-28 09:07:50|1759.11|1752.91|1759.2|1753|1759.23|1753.03|1759.1|1752.9|30
1653728880000|2022-05-28 09:08:00|1759.21|1753.01|1758.68|1752.48|1759.21|1753.01|1758.67|1752.47|23
1653728890000|2022-05-28 09:08:10|1758.67|1752.47|1758.71|1752.51|1758.72|1752.52|1758.67|1752.47|13
1653728900000|2022-05-28 09:08:20|1758.7|1752.5|1758.88|1752.68|1759.02|1752.82|1758.64|1752.44|24
1653728910000|2022-05-28 09:08:30|1758.89|1752.69|1758.84|1752.64|1758.95|1752.75|1758.83|1752.63|22
1653728920000|2022-05-28 09:08:40|1758.85|1752.65|1758.71|1752.51|1758.86|1752.66|1758.67|1752.47|23
1653728930000|2022-05-28 09:08:50|1758.72|1752.52|1758.67|1752.47|1758.74|1752.54|1758.67|1752.47|21
1653728940000|2022-05-28 09:09:00|1758.69|1752.49|1758.79|1752.59|1758.97|1752.77|1758.69|1752.49|22
1653728950000|2022-05-28 09:09:10|1758.8|1752.6|1759.53|1753.33|1759.68|1753.48|1758.76|1752.56|31
1653728960000|2022-05-28 09:09:20|1759.48|1753.28|1759.26|1753.06|1759.48|1753.28|1759.24|1753.04|28
1653728970000|2022-05-28 09:09:30|1759.3|1753.1|1759.24|1753.04|1759.3|1753.1|1759.2|1753|28
1653728980000|2022-05-28 09:09:40|1759.22|1753.02|1759.22|1753.02|1759.26|1753.06|1759.21|1753.01|17
1653728990000|2022-05-28 09:09:50|1759.21|1753.01|1759.24|1753.04|1759.24|1753.04|1759.18|1752.98|23
1653729000000|2022-05-28 09:10:00|1759.26|1753.06|1759.24|1753.04|1759.46|1753.26|1759.24|1753.04|29
1653729010000|2022-05-28 09:10:10|1759.25|1753.05|1759.61|1753.41|1759.62|1753.42|1759.17|1752.97|15
1653729020000|2022-05-28 09:10:20|1759.64|1753.44|1759.57|1753.37|1759.64|1753.44|1759.57|1753.37|8
1653729030000|2022-05-28 09:10:30|1759.59|1753.39|1759.57|1753.37|1759.59|1753.39|1759.48|1753.28|19
1653729040000|2022-05-28 09:10:40|1759.55|1753.35|1759.56|1753.36|1759.67|1753.47|1759.51|1753.31|17
1653729050000|2022-05-28 09:10:50|1759.61|1753.41|1759.53|1753.33|1759.65|1753.45|1759.52|1753.32|19
1653729060000|2022-05-28 09:11:00|1759.54|1753.34|1760.46|1754.26|1760.46|1754.26|1759.53|1753.33|23
1653729070000|2022-05-28 09:11:10|1760.48|1754.28|1760.91|1754.71|1760.98|1754.78|1760.48|1754.28|32
1653729080000|2022-05-28 09:11:20|1760.88|1754.68|1760.91|1754.71|1760.98|1754.78|1760.8|1754.6|28
1653729090000|2022-05-28 09:11:30|1760.92|1754.72|1760.93|1754.73|1760.94|1754.74|1760.75|1754.55|30
1653729100000|2022-05-28 09:11:40|1760.98|1754.78|1759.94|1753.74|1761.02|1754.82|1759.94|1753.74|28
1653729110000|2022-05-28 09:11:50|1759.91|1753.71|1760.27|1754.07|1760.34|1754.14|1759.91|1753.71|29
1653729120000|2022-05-28 09:12:00|1760.28|1754.08|1760.29|1754.09|1760.31|1754.11|1760.2|1754|31
1653729130000|2022-05-28 09:12:10|1760.31|1754.11|1762.69|1756.49|1762.71|1756.51|1760.27|1754.07|33
1653729140000|2022-05-28 09:12:20|1762.68|1756.48|1763.08|1756.88|1763.21|1757.01|1762.62|1756.42|33
1653729150000|2022-05-28 09:12:30|1763.04|1756.84|1763.35|1757.15|1763.35|1757.15|1763.04|1756.84|33
1653729160000|2022-05-28 09:12:40|1763.28|1757.08|1763.29|1757.09|1763.31|1757.11|1763.19|1756.99|27
1653729170000|2022-05-28 09:12:50|1763.27|1757.07|1763.01|1756.81|1763.27|1757.07|1763.01|1756.81|34
1653729180000|2022-05-28 09:13:00|1763.02|1756.82|1763.12|1756.92|1763.19|1756.99|1763.01|1756.81|29
1653729190000|2022-05-28 09:13:10|1763.13|1756.93|1763.46|1757.26|1763.52|1757.32|1763.06|1756.86|28
1653729200000|2022-05-28 09:13:20|1763.49|1757.29|1763.55|1757.35|1763.57|1757.37|1763.42|1757.22|28
1653729210000|2022-05-28 09:13:30|1763.58|1757.38|1763.51|1757.31|1763.58|1757.38|1763.44|1757.24|28
1653729220000|2022-05-28 09:13:40|1763.5|1757.3|1763.53|1757.33|1763.59|1757.39|1763.33|1757.13|30
1653729230000|2022-05-28 09:13:50|1763.52|1757.32|1763.54|1757.34|1763.54|1757.34|1763.34|1757.14|27
1653729240000|2022-05-28 09:14:00|1763.55|1757.35|1763.73|1757.53|1763.81|1757.61|1763.41|1757.21|28
1653729250000|2022-05-28 09:14:10|1763.71|1757.51|1763.82|1757.62|1763.82|1757.62|1763.68|1757.48|26
1653729260000|2022-05-28 09:14:20|1763.83|1757.63|1763.69|1757.49|1763.83|1757.63|1763.65|1757.45|27
1653729270000|2022-05-28 09:14:30|1763.75|1757.55|1763.45|1757.25|1763.81|1757.61|1763.45|1757.25|29
1653729280000|2022-05-28 09:14:40|1763.39|1757.19|1763.58|1757.38|1763.72|1757.52|1763.39|1757.19|34
1653729290000|2022-05-28 09:14:50|1763.6|1757.4|1763.62|1757.42|1763.67|1757.47|1763.57|1757.37|27
1653729300000|2022-05-28 09:15:00|1763.58|1757.38|1763.01|1756.81|1763.67|1757.47|1762.61|1756.41|32
1653729310000|2022-05-28 09:15:10|1763.02|1756.82|1763|1756.8|1763.02|1756.82|1762.88|1756.68|29
1653729320000|2022-05-28 09:15:20|1763.28|1757.08|1763.7|1757.5|1763.72|1757.52|1763.28|1757.08|26
1653729330000|2022-05-28 09:15:30|1763.71|1757.51|1763.69|1757.49|1763.74|1757.54|1763.62|1757.42|27
1653729340000|2022-05-28 09:15:40|1763.7|1757.5|1763.75|1757.55|1763.81|1757.61|1763.65|1757.45|30
1653729350000|2022-05-28 09:15:50|1763.78|1757.58|1764.36|1758.16|1764.36|1758.16|1763.78|1757.58|28
1653729360000|2022-05-28 09:16:00|1764.44|1758.24|1764.57|1758.37|1764.57|1758.37|1764.39|1758.19|23
1653729370000|2022-05-28 09:16:10|1764.56|1758.36|1764.69|1758.49|1764.7|1758.5|1764.47|1758.27|24
1653729380000|2022-05-28 09:16:20|1764.62|1758.42|1764.69|1758.49|1764.72|1758.52|1764.52|1758.32|30
1653729390000|2022-05-28 09:16:30|1764.62|1758.42|1764.91|1758.71|1765.2|1759|1764.58|1758.38|30
1653729400000|2022-05-28 09:16:40|1764.65|1758.45|1764.21|1758.01|1764.65|1758.45|1764.2|1758|24
1653729410000|2022-05-28 09:16:50|1764.19|1757.99|1764.16|1757.96|1764.36|1758.16|1764.16|1757.96|32
1653729420000|2022-05-28 09:17:00|1764.18|1757.98|1764.19|1757.99|1764.3|1758.1|1764.16|1757.96|23
1653729430000|2022-05-28 09:17:10|1764.2|1758|1763.31|1757.11|1764.29|1758.09|1763.3|1757.1|32
1653729440000|2022-05-28 09:17:20|1763.28|1757.08|1763.62|1757.42|1763.65|1757.45|1763.26|1757.06|28
1653729450000|2022-05-28 09:17:30|1763.6|1757.4|1763.48|1757.28|1763.61|1757.41|1763.48|1757.28|24
1653729460000|2022-05-28 09:17:40|1763.5|1757.3|1763.44|1757.24|1763.57|1757.37|1763.41|1757.21|29
1653729470000|2022-05-28 09:17:50|1763.43|1757.23|1764.51|1758.31|1764.55|1758.35|1763.37|1757.17|29
1653729480000|2022-05-28 09:18:00|1764.38|1758.18|1764.42|1758.22|1764.52|1758.32|1764.22|1758.02|28
1653729490000|2022-05-28 09:18:10|1764.48|1758.28|1764.43|1758.23|1764.56|1758.36|1764.28|1758.08|26
1653729500000|2022-05-28 09:18:20|1764.45|1758.25|1764.55|1758.35|1764.56|1758.36|1764.2|1758|37
1653729510000|2022-05-28 09:18:30|1764.5|1758.3|1764.54|1758.34|1764.59|1758.39|1764.5|1758.3|20
1653729520000|2022-05-28 09:18:40|1764.57|1758.37|1765.29|1759.09|1765.32|1759.12|1764.54|1758.34|34
1653729530000|2022-05-28 09:18:50|1765.24|1759.04|1765.33|1759.13|1765.38|1759.18|1765.23|1759.03|28
1653729540000|2022-05-28 09:19:00|1765.32|1759.12|1765.15|1758.95|1765.36|1759.16|1764.99|1758.79|32
1653729550000|2022-05-28 09:19:10|1765.14|1758.94|1765.18|1758.98|1765.21|1759.01|1765.14|1758.94|17
1653729560000|2022-05-28 09:19:20|1765.19|1758.99|1765.19|1758.99|1765.25|1759.05|1765.13|1758.93|24
1653729570000|2022-05-28 09:19:30|1765.17|1758.97|1764.42|1758.22|1765.22|1759.02|1764.3|1758.1|22
1653729580000|2022-05-28 09:19:40|1764.43|1758.23|1764.43|1758.23|1764.45|1758.25|1764.36|1758.16|30
1653729590000|2022-05-28 09:19:50|1764.41|1758.21|1764.4|1758.2|1764.42|1758.22|1764.34|1758.14|30
1653729600000|2022-05-28 09:20:00|1764.39|1758.19|1764.48|1758.28|1764.48|1758.28|1764.3|1758.1|34
1653729610000|2022-05-28 09:20:10|1764.46|1758.26|1763.92|1757.72|1764.46|1758.26|1763.92|1757.72|24
1653729620000|2022-05-28 09:20:20|1763.95|1757.75|1763.98|1757.78|1764.01|1757.81|1763.93|1757.73|29
1653729630000|2022-05-28 09:20:30|1763.97|1757.77|1764|1757.8|1764.01|1757.81|1763.95|1757.75|22
1653729640000|2022-05-28 09:20:40|1763.98|1757.78|1763.93|1757.73|1763.99|1757.79|1763.9|1757.7|20
1653729650000|2022-05-28 09:20:50|1763.94|1757.74|1764.24|1758.04|1764.32|1758.12|1763.94|1757.74|33
1653729660000|2022-05-28 09:21:00|1764.21|1758.01|1764.43|1758.23|1764.43|1758.23|1764.21|1758.01|37
1653729670000|2022-05-28 09:21:10|1764.36|1758.16|1764.44|1758.24|1764.45|1758.25|1764.36|1758.16|31
1653729680000|2022-05-28 09:21:20|1764.47|1758.27|1764.41|1758.21|1764.47|1758.27|1764.37|1758.17|19
1653729690000|2022-05-28 09:21:30|1764.38|1758.18|1764.41|1758.21|1764.43|1758.23|1764.3|1758.1|27
1653729700000|2022-05-28 09:21:40|1764.4|1758.2|1764.4|1758.2|1764.46|1758.26|1764.36|1758.16|29
1653729710000|2022-05-28 09:21:50|1764.39|1758.19|1764.36|1758.16|1764.42|1758.22|1764.31|1758.11|29
1653729720000|2022-05-28 09:22:00|1764.37|1758.17|1764.3|1758.1|1764.43|1758.23|1764.24|1758.04|29
1653729730000|2022-05-28 09:22:10|1764.26|1758.06|1764.24|1758.04|1764.33|1758.13|1764.23|1758.03|19
1653729740000|2022-05-28 09:22:20|1764.33|1758.13|1765.4|1759.2|1765.4|1759.2|1764.33|1758.13|28
1653729750000|2022-05-28 09:22:30|1765.38|1759.18|1765.26|1759.06|1765.41|1759.21|1765.23|1759.03|32
1653729760000|2022-05-28 09:22:40|1765.28|1759.08|1765.29|1759.09|1765.37|1759.17|1765.18|1758.98|29
1653729770000|2022-05-28 09:22:50|1765.28|1759.08|1765.35|1759.15|1765.36|1759.16|1765.21|1759.01|35
1653729780000|2022-05-28 09:23:00|1765.36|1759.16|1765.27|1759.07|1765.38|1759.18|1765.24|1759.04|20
1653729790000|2022-05-28 09:23:10|1765.28|1759.08|1765.23|1759.03|1765.39|1759.19|1765.23|1759.03|23
1653729800000|2022-05-28 09:23:20|1765.21|1759.01|1764.8|1758.6|1765.21|1759.01|1764.75|1758.55|20
1653729810000|2022-05-28 09:23:30|1764.81|1758.61|1764.78|1758.58|1764.81|1758.61|1764.77|1758.57|22
1653729820000|2022-05-28 09:23:40|1764.77|1758.57|1764.79|1758.59|1764.8|1758.6|1764.76|1758.56|18
1653729830000|2022-05-28 09:23:50|1764.78|1758.58|1764.78|1758.58|1764.8|1758.6|1764.77|1758.57|19
1653729840000|2022-05-28 09:24:00|1764.75|1758.55|1764.42|1758.22|1764.78|1758.58|1764.41|1758.21|24
1653729850000|2022-05-28 09:24:10|1764.43|1758.23|1764.48|1758.28|1764.49|1758.29|1764.41|1758.21|24
1653729860000|2022-05-28 09:24:20|1764.47|1758.27|1764.65|1758.45|1764.8|1758.6|1764.46|1758.26|30
1653729870000|2022-05-28 09:24:30|1764.63|1758.43|1764.65|1758.45|1764.66|1758.46|1764.63|1758.43|21
1653729880000|2022-05-28 09:24:40|1764.63|1758.43|1765.7|1759.5|1765.89|1759.69|1764.6|1758.4|35
1653729890000|2022-05-28 09:24:50|1765.67|1759.47|1766.32|1760.12|1766.37|1760.17|1765.67|1759.47|31
1653729900000|2022-05-28 09:25:00|1766.35|1760.15|1766.66|1760.46|1766.71|1760.51|1766.3|1760.1|30
1653729910000|2022-05-28 09:25:10|1766.65|1760.45|1765.02|1758.82|1766.69|1760.49|1764.86|1758.66|29
1653729920000|2022-05-28 09:25:20|1764.96|1758.76|1764.76|1758.56|1765.21|1759.01|1764.76|1758.56|27
1653729930000|2022-05-28 09:25:30|1764.46|1758.26|1764.04|1757.84|1764.48|1758.28|1763.97|1757.77|33
1653729940000|2022-05-28 09:25:40|1764.03|1757.83|1764.17|1757.97|1764.3|1758.1|1764.03|1757.83|30
1653729950000|2022-05-28 09:25:50|1764.26|1758.06|1764.1|1757.9|1764.3|1758.1|1764.1|1757.9|29
1653729960000|2022-05-28 09:26:00|1764.09|1757.89|1764.1|1757.9|1764.14|1757.94|1764.07|1757.87|25
1653729970000|2022-05-28 09:26:10|1764.12|1757.92|1763.6|1757.4|1764.12|1757.92|1763.39|1757.19|27
1653729980000|2022-05-28 09:26:20|1763.61|1757.41|1764.06|1757.86|1764.06|1757.86|1763.49|1757.29|22
1653729990000|2022-05-28 09:26:30|1764.07|1757.87|1764.1|1757.9|1764.1|1757.9|1764.03|1757.83|27
1653730000000|2022-05-28 09:26:40|1764.08|1757.88|1764.16|1757.96|1764.43|1758.23|1763.97|1757.77|32
1653730010000|2022-05-28 09:26:50|1763.98|1757.78|1763.89|1757.69|1763.98|1757.78|1763.88|1757.68|23
1653730020000|2022-05-28 09:27:00|1763.91|1757.71|1763.89|1757.69|1763.92|1757.72|1763.87|1757.67|21
1653730030000|2022-05-28 09:27:10|1763.91|1757.71|1763.89|1757.69|1763.91|1757.71|1763.87|1757.67|19
1653730040000|2022-05-28 09:27:20|1763.88|1757.68|1764.11|1757.91|1764.11|1757.91|1763.87|1757.67|23
1653730050000|2022-05-28 09:27:30|1764.3|1758.1|1764.39|1758.19|1764.43|1758.23|1764.26|1758.06|22
1653730060000|2022-05-28 09:27:40|1764.38|1758.18|1764.38|1758.18|1764.41|1758.21|1764.36|1758.16|29
1653730070000|2022-05-28 09:27:50|1764.37|1758.17|1764.39|1758.19|1764.39|1758.19|1764.37|1758.17|16
1653730080000|2022-05-28 09:28:00|1764.4|1758.2|1764.3|1758.1|1764.4|1758.2|1764.3|1758.1|21
1653730090000|2022-05-28 09:28:10|1764.29|1758.09|1763.95|1757.75|1764.38|1758.18|1763.94|1757.74|25
1653730100000|2022-05-28 09:28:20|1763.94|1757.74|1763.89|1757.69|1763.95|1757.75|1763.89|1757.69|19
1653730110000|2022-05-28 09:28:30|1763.9|1757.7|1763.92|1757.72|1763.92|1757.72|1763.9|1757.7|19
1653730120000|2022-05-28 09:28:40|1763.9|1757.7|1763.33|1757.13|1763.9|1757.7|1763.32|1757.12|22
1653730130000|2022-05-28 09:28:50|1763.34|1757.14|1763.43|1757.23|1763.46|1757.26|1763.31|1757.11|30
1653730140000|2022-05-28 09:29:00|1763.44|1757.24|1763.08|1756.88|1763.44|1757.24|1763.03|1756.83|22
1653730150000|2022-05-28 09:29:10|1763.09|1756.89|1762.66|1756.46|1763.09|1756.89|1762.62|1756.42|23
1653730160000|2022-05-28 09:29:20|1762.65|1756.45|1762.57|1756.37|1762.78|1756.58|1762.57|1756.37|21
1653730170000|2022-05-28 09:29:30|1762.58|1756.38|1762.62|1756.42|1762.64|1756.44|1762.57|1756.37|19
1653730180000|2022-05-28 09:29:40|1762.64|1756.44|1762.57|1756.37|1762.64|1756.44|1762.57|1756.37|17
1653730190000|2022-05-28 09:29:50|1762.58|1756.38|1762.57|1756.37|1762.61|1756.41|1762.56|1756.36|19
1653730200000|2022-05-28 09:30:00|1762.58|1756.38|1762.89|1756.69|1763.03|1756.83|1762.58|1756.38|26
1653730210000|2022-05-28 09:30:10|1762.87|1756.67|1762.6|1756.4|1762.87|1756.67|1762.6|1756.4|22
1653730220000|2022-05-28 09:30:20|1762.59|1756.39|1762.43|1756.23|1762.59|1756.39|1762.38|1756.18|28
1653730230000|2022-05-28 09:30:30|1762.41|1756.21|1761.3|1755.1|1762.42|1756.22|1761.3|1755.1|31
1653730240000|2022-05-28 09:30:40|1761.18|1754.98|1760.86|1754.66|1761.18|1754.98|1760.8|1754.6|31
1653730250000|2022-05-28 09:30:50|1760.87|1754.67|1760.64|1754.44|1760.87|1754.67|1760.57|1754.37|23
1653730260000|2022-05-28 09:31:00|1760.67|1754.47|1761.21|1755.01|1761.21|1755.01|1760.58|1754.38|28
1653730270000|2022-05-28 09:31:10|1761.2|1755|1759.11|1752.91|1761.26|1755.06|1758.79|1752.59|33
1653730280000|2022-05-28 09:31:20|1759.24|1753.04|1758.62|1752.42|1759.24|1753.04|1758.55|1752.35|31
1653730290000|2022-05-28 09:31:30|1758.65|1752.45|1759.33|1753.13|1759.66|1753.46|1758.62|1752.42|35
1653730300000|2022-05-28 09:31:40|1759.06|1752.86|1759.04|1752.84|1759.1|1752.9|1758.99|1752.79|25
1653730310000|2022-05-28 09:31:50|1759.02|1752.82|1758.73|1752.53|1759.15|1752.95|1758.73|1752.53|33
1653730320000|2022-05-28 09:32:00|1758.54|1752.34|1758.54|1752.34|1758.59|1752.39|1758.42|1752.22|31
1653730330000|2022-05-28 09:32:10|1758.53|1752.33|1757.81|1751.61|1758.53|1752.33|1757.8|1751.6|34
1653730340000|2022-05-28 09:32:20|1757.82|1751.62|1757.6|1751.4|1757.84|1751.64|1757.6|1751.4|26
1653730350000|2022-05-28 09:32:30|1757.75|1751.55|1758.27|1752.07|1758.34|1752.14|1757.7|1751.5|32
1653730360000|2022-05-28 09:32:40|1758.26|1752.06|1758.46|1752.26|1758.46|1752.26|1758.23|1752.03|24
1653730370000|2022-05-28 09:32:50|1758.45|1752.25|1758.2|1752|1758.67|1752.47|1758.2|1752|27
1653730380000|2022-05-28 09:33:00|1758.21|1752.01|1757.7|1751.5|1758.28|1752.08|1757.69|1751.49|24
1653730390000|2022-05-28 09:33:10|1757.69|1751.49|1757.73|1751.53|1757.73|1751.53|1757.59|1751.39|24
1653730400000|2022-05-28 09:33:20|1757.72|1751.52|1757.75|1751.55|1757.75|1751.55|1757.71|1751.51|24
1653730410000|2022-05-28 09:33:30|1757.74|1751.54|1757.56|1751.36|1757.76|1751.56|1757.56|1751.36|24
1653730420000|2022-05-28 09:33:40|1757.55|1751.35|1757.44|1751.24|1757.6|1751.4|1757.4|1751.2|30
1653730430000|2022-05-28 09:33:50|1757.46|1751.26|1757.44|1751.24|1757.5|1751.3|1757.43|1751.23|27
1653730440000|2022-05-28 09:34:00|1757.5|1751.3|1757.52|1751.32|1757.65|1751.45|1757.39|1751.19|33
1653730450000|2022-05-28 09:34:10|1757.54|1751.34|1757.44|1751.24|1757.54|1751.34|1757.4|1751.2|22
1653730460000|2022-05-28 09:34:20|1757.45|1751.25|1756.99|1750.79|1757.46|1751.26|1756.98|1750.78|26
1653730470000|2022-05-28 09:34:30|1756.98|1750.78|1757.25|1751.05|1757.28|1751.08|1756.79|1750.59|30
1653730480000|2022-05-28 09:34:40|1757.24|1751.04|1757.03|1750.83|1757.25|1751.05|1757.01|1750.81|34
1653730490000|2022-05-28 09:34:50|1757.04|1750.84|1757.01|1750.81|1757.1|1750.9|1756.99|1750.79|25
1653730500000|2022-05-28 09:35:00|1756.99|1750.79|1757|1750.8|1757.05|1750.85|1756.97|1750.77|26
1653730510000|2022-05-28 09:35:10|1757.03|1750.83|1756.18|1749.98|1757.08|1750.88|1756.01|1749.81|28
1653730520000|2022-05-28 09:35:20|1756.16|1749.96|1755.89|1749.69|1756.19|1749.99|1755.89|1749.69|29
1653730530000|2022-05-28 09:35:30|1755.9|1749.7|1756.04|1749.84|1756.08|1749.88|1755.46|1749.26|35
1653730540000|2022-05-28 09:35:40|1756.01|1749.81|1757.35|1751.15|1757.51|1751.31|1755.98|1749.78|32
1653730550000|2022-05-28 09:35:50|1757.25|1751.05|1756.84|1750.64|1757.25|1751.05|1756.65|1750.45|31
1653730560000|2022-05-28 09:36:00|1756.83|1750.63|1756.82|1750.62|1756.89|1750.69|1756.81|1750.61|25
1653730570000|2022-05-28 09:36:10|1756.85|1750.65|1756.85|1750.65|1756.91|1750.71|1756.82|1750.62|19
1653730580000|2022-05-28 09:36:20|1756.83|1750.63|1757.18|1750.98|1757.2|1751|1756.8|1750.6|35
1653730590000|2022-05-28 09:36:30|1757.19|1750.99|1757.22|1751.02|1757.24|1751.04|1757.12|1750.92|32
1653730600000|2022-05-28 09:36:40|1757.2|1751|1757.14|1750.94|1757.27|1751.07|1757.05|1750.85|33
1653730610000|2022-05-28 09:36:50|1757.15|1750.95|1756.17|1749.97|1757.15|1750.95|1756.08|1749.88|33
1653730620000|2022-05-28 09:37:00|1756.2|1750|1756.22|1750.02|1756.4|1750.2|1756.13|1749.93|25
1653730630000|2022-05-28 09:37:10|1756.21|1750.01|1756.25|1750.05|1756.26|1750.06|1756.12|1749.92|23
1653730640000|2022-05-28 09:37:20|1756.24|1750.04|1756.35|1750.15|1756.36|1750.16|1756.22|1750.02|26
1653730650000|2022-05-28 09:37:30|1756.36|1750.16|1756.6|1750.4|1756.65|1750.45|1756.36|1750.16|27
1653730660000|2022-05-28 09:37:40|1756.53|1750.33|1756.95|1750.75|1757.04|1750.84|1756.52|1750.32|31
1653730670000|2022-05-28 09:37:50|1756.94|1750.74|1757.14|1750.94|1757.3|1751.1|1756.94|1750.74|34
1653730680000|2022-05-28 09:38:00|1757.02|1750.82|1757.11|1750.91|1757.15|1750.95|1757.02|1750.82|26
1653730690000|2022-05-28 09:38:10|1757.13|1750.93|1758.66|1752.46|1758.8|1752.6|1757.12|1750.92|37
1653730700000|2022-05-28 09:38:20|1758.68|1752.48|1758.82|1752.62|1758.86|1752.66|1758.68|1752.48|23
1653730710000|2022-05-28 09:38:30|1758.85|1752.65|1758.38|1752.18|1758.86|1752.66|1758.35|1752.15|32
1653730720000|2022-05-28 09:38:40|1758.37|1752.17|1758.48|1752.28|1758.57|1752.37|1758.35|1752.15|31
1653730730000|2022-05-28 09:38:50|1758.49|1752.29|1758.51|1752.31|1758.57|1752.37|1758.49|1752.29|27
1653730740000|2022-05-28 09:39:00|1758.5|1752.3|1757.45|1751.25|1758.55|1752.35|1757.4|1751.2|29
1653730750000|2022-05-28 09:39:10|1757.46|1751.26|1756.91|1750.71|1757.55|1751.35|1756.91|1750.71|30
1653730760000|2022-05-28 09:39:20|1756.8|1750.6|1756.77|1750.57|1756.8|1750.6|1756.7|1750.5|20
1653730770000|2022-05-28 09:39:30|1756.78|1750.58|1757.22|1751.02|1757.22|1751.02|1756.77|1750.57|29
1653730780000|2022-05-28 09:39:40|1757.21|1751.01|1756.79|1750.59|1757.21|1751.01|1756.75|1750.55|24
1653730790000|2022-05-28 09:39:50|1756.87|1750.67|1756.86|1750.66|1756.93|1750.73|1756.81|1750.61|27
1653730800000|2022-05-28 09:40:00|1756.88|1750.68|1756.92|1750.72|1756.95|1750.75|1756.88|1750.68|27
1653730810000|2022-05-28 09:40:10|1756.89|1750.69|1756.91|1750.71|1757.04|1750.84|1756.87|1750.67|26
1653730820000|2022-05-28 09:40:20|1756.9|1750.7|1756.9|1750.7|1756.91|1750.71|1756.86|1750.66|18
1653730830000|2022-05-28 09:40:30|1756.88|1750.68|1756.64|1750.44|1756.9|1750.7|1756.62|1750.42|23
1653730840000|2022-05-28 09:40:40|1756.6|1750.4|1756.14|1749.94|1756.64|1750.44|1755.96|1749.76|27
1653730850000|2022-05-28 09:40:50|1756.13|1749.93|1756.02|1749.82|1756.16|1749.96|1755.95|1749.75|27
1653730860000|2022-05-28 09:41:00|1756.04|1749.84|1756.44|1750.24|1756.52|1750.32|1756.02|1749.82|24
1653730870000|2022-05-28 09:41:10|1756.43|1750.23|1756.6|1750.4|1756.62|1750.42|1756.42|1750.22|26
1653730880000|2022-05-28 09:41:20|1756.61|1750.41|1756.51|1750.31|1756.73|1750.53|1756.46|1750.26|25
1653730890000|2022-05-28 09:41:30|1756.54|1750.34|1756.52|1750.32|1756.54|1750.34|1756.48|1750.28|25
1653730900000|2022-05-28 09:41:40|1756.51|1750.31|1756.53|1750.33|1756.57|1750.37|1756.51|1750.31|27
1653730910000|2022-05-28 09:41:50|1756.46|1750.26|1756.09|1749.89|1756.46|1750.26|1756.07|1749.87|21
1653730920000|2022-05-28 09:42:00|1756.1|1749.9|1756.7|1750.5|1756.7|1750.5|1756.08|1749.88|13
1653730930000|2022-05-28 09:42:10|1756.87|1750.67|1757.29|1751.09|1757.33|1751.13|1756.87|1750.67|34
1653730940000|2022-05-28 09:42:20|1757.33|1751.13|1757.24|1751.04|1757.43|1751.23|1757.23|1751.03|28
1653730950000|2022-05-28 09:42:30|1757.26|1751.06|1757.1|1750.9|1757.36|1751.16|1757.08|1750.88|30
1653730960000|2022-05-28 09:42:40|1757.02|1750.82|1756.71|1750.51|1757.1|1750.9|1756.2|1750|28
1653730970000|2022-05-28 09:42:50|1756.69|1750.49|1756.64|1750.44|1756.69|1750.49|1755.83|1749.63|27
1653730980000|2022-05-28 09:43:00|1756.59|1750.39|1756.63|1750.43|1756.7|1750.5|1756.59|1750.39|21
1653730990000|2022-05-28 09:43:10|1756.62|1750.42|1756.63|1750.43|1756.69|1750.49|1756.62|1750.42|21
1653731000000|2022-05-28 09:43:20|1756.62|1750.42|1756.01|1749.81|1756.7|1750.5|1756.01|1749.81|27
1653731010000|2022-05-28 09:43:30|1756.02|1749.82|1755.64|1749.44|1756.05|1749.85|1755.58|1749.38|30
1653731020000|2022-05-28 09:43:40|1755.65|1749.45|1755.51|1749.31|1755.67|1749.47|1755.28|1749.08|26
1653731030000|2022-05-28 09:43:50|1755.5|1749.3|1755.37|1749.17|1755.51|1749.31|1755.33|1749.13|26
1653731040000|2022-05-28 09:44:00|1755.38|1749.18|1755.46|1749.26|1755.48|1749.28|1755.38|1749.18|24
1653731050000|2022-05-28 09:44:10|1755.45|1749.25|1755.63|1749.43|1755.74|1749.54|1755.43|1749.23|21
1653731060000|2022-05-28 09:44:20|1755.67|1749.47|1755.58|1749.38|1755.7|1749.5|1755.47|1749.27|30
1653731070000|2022-05-28 09:44:30|1755.59|1749.39|1755.54|1749.34|1755.59|1749.39|1755.49|1749.29|29
1653731080000|2022-05-28 09:44:40|1755.55|1749.35|1755.46|1749.26|1755.56|1749.36|1755.42|1749.22|22
1653731090000|2022-05-28 09:44:50|1755.47|1749.27|1755.07|1748.87|1755.5|1749.3|1755.07|1748.87|24
1653731100000|2022-05-28 09:45:00|1754.75|1748.55|1754.78|1748.58|1754.82|1748.62|1754.75|1748.55|24
1653731110000|2022-05-28 09:45:10|1754.79|1748.59|1754.8|1748.6|1755.62|1749.42|1754.79|1748.59|32
1653731120000|2022-05-28 09:45:20|1754.97|1748.77|1754.58|1748.38|1755.14|1748.94|1754.51|1748.31|34
1653731130000|2022-05-28 09:45:30|1754.57|1748.37|1754.56|1748.36|1754.62|1748.42|1754.55|1748.35|27
1653731140000|2022-05-28 09:45:40|1754.54|1748.34|1754.15|1747.95|1754.61|1748.41|1754.15|1747.95|28
1653731150000|2022-05-28 09:45:50|1754.11|1747.91|1753.36|1747.16|1754.13|1747.93|1753.33|1747.13|29
1653731160000|2022-05-28 09:46:00|1753.32|1747.12|1753.62|1747.42|1753.88|1747.68|1753.2|1747|33
1653731170000|2022-05-28 09:46:10|1753.76|1747.56|1754.85|1748.65|1754.85|1748.65|1753.76|1747.56|33
1653731180000|2022-05-28 09:46:20|1754.83|1748.63|1754.78|1748.58|1754.89|1748.69|1754.71|1748.51|30
1653731190000|2022-05-28 09:46:30|1754.79|1748.59|1754.81|1748.61|1754.85|1748.65|1754.76|1748.56|26
1653731200000|2022-05-28 09:46:40|1754.78|1748.58|1755.08|1748.88|1755.21|1749.01|1754.78|1748.58|34
1653731210000|2022-05-28 09:46:50|1755.07|1748.87|1755.15|1748.95|1755.18|1748.98|1755.02|1748.82|15
1653731220000|2022-05-28 09:47:00|1755.14|1748.94|1755.22|1749.02|1755.38|1749.18|1755.06|1748.86|25
1653731230000|2022-05-28 09:47:10|1755.32|1749.12|1756.72|1750.52|1756.74|1750.54|1755.28|1749.08|29
1653731240000|2022-05-28 09:47:20|1756.73|1750.53|1756.74|1750.54|1756.78|1750.58|1756.68|1750.48|28
1653731250000|2022-05-28 09:47:30|1756.75|1750.55|1756.77|1750.57|1756.9|1750.7|1756.75|1750.55|22
1653731260000|2022-05-28 09:47:40|1756.83|1750.63|1756.77|1750.57|1756.84|1750.64|1756.73|1750.53|24
1653731270000|2022-05-28 09:47:50|1756.76|1750.56|1756.66|1750.46|1756.89|1750.69|1756.62|1750.42|15
1653731280000|2022-05-28 09:48:00|1756.65|1750.45|1757.57|1751.37|1757.68|1751.48|1756.65|1750.45|34
1653731290000|2022-05-28 09:48:10|1757.55|1751.35|1757.37|1751.17|1757.55|1751.35|1757.37|1751.17|29
1653731300000|2022-05-28 09:48:20|1757.39|1751.19|1757.23|1751.03|1757.4|1751.2|1757.16|1750.96|30
1653731310000|2022-05-28 09:48:30|1757.25|1751.05|1756.94|1750.74|1757.25|1751.05|1756.92|1750.72|25
1653731320000|2022-05-28 09:48:40|1756.96|1750.76|1756.69|1750.49|1756.96|1750.76|1756.69|1750.49|20
1653731330000|2022-05-28 09:48:50|1756.65|1750.45|1756.27|1750.07|1756.65|1750.45|1756.26|1750.06|21
1653731340000|2022-05-28 09:49:00|1756.26|1750.06|1756.74|1750.54|1756.75|1750.55|1756.26|1750.06|22
1653731350000|2022-05-28 09:49:10|1756.75|1750.55|1756.7|1750.5|1756.75|1750.55|1756.61|1750.41|18
1653731360000|2022-05-28 09:49:20|1756.68|1750.48|1756.77|1750.57|1756.89|1750.69|1756.68|1750.48|22
1653731370000|2022-05-28 09:49:30|1756.75|1750.55|1756.77|1750.57|1756.99|1750.79|1756.73|1750.53|11
1653731380000|2022-05-28 09:49:40|1756.79|1750.59|1756.86|1750.66|1756.86|1750.66|1756.77|1750.57|8
1653731390000|2022-05-28 09:49:50|1756.87|1750.67|1756.78|1750.58|1756.89|1750.69|1756.77|1750.57|21
1653731400000|2022-05-28 09:50:00|1756.9|1750.7|1756.98|1750.78|1757.01|1750.81|1756.88|1750.68|22
1653731410000|2022-05-28 09:50:10|1756.99|1750.79|1757.08|1750.88|1757.08|1750.88|1756.97|1750.77|16
1653731420000|2022-05-28 09:50:20|1757.09|1750.89|1757.13|1750.93|1757.14|1750.94|1757.04|1750.84|24
1653731430000|2022-05-28 09:50:30|1757.38|1751.18|1757.76|1751.56|1757.76|1751.56|1757.38|1751.18|30
1653731440000|2022-05-28 09:50:40|1757.78|1751.58|1757.93|1751.73|1757.99|1751.79|1757.64|1751.44|24
1653731450000|2022-05-28 09:50:50|1757.95|1751.75|1758.11|1751.91|1758.15|1751.95|1757.95|1751.75|24
1653731460000|2022-05-28 09:51:00|1758.12|1751.92|1758.18|1751.98|1758.3|1752.1|1757.95|1751.75|28
1653731470000|2022-05-28 09:51:10|1758.23|1752.03|1758.88|1752.68|1758.88|1752.68|1758.16|1751.96|36
1653731480000|2022-05-28 09:51:20|1758.92|1752.72|1760.91|1754.71|1761.01|1754.81|1758.92|1752.72|30
1653731490000|2022-05-28 09:51:30|1760.71|1754.51|1760.97|1754.77|1761.21|1755.01|1760.71|1754.51|33
1653731500000|2022-05-28 09:51:40|1760.98|1754.78|1760.4|1754.2|1761|1754.8|1760.33|1754.13|29
1653731510000|2022-05-28 09:51:50|1760.46|1754.26|1760.18|1753.98|1760.49|1754.29|1760.18|1753.98|30
1653731520000|2022-05-28 09:52:00|1760.17|1753.97|1760.07|1753.87|1760.17|1753.97|1760.05|1753.85|21
1653731530000|2022-05-28 09:52:10|1760.08|1753.88|1760.25|1754.05|1760.28|1754.08|1760.08|1753.88|16
1653731540000|2022-05-28 09:52:20|1760.23|1754.03|1760.21|1754.01|1760.25|1754.05|1760.2|1754|26
1653731550000|2022-05-28 09:52:30|1760.22|1754.02|1759.64|1753.44|1760.23|1754.03|1759.64|1753.44|18
1653731560000|2022-05-28 09:52:40|1759.63|1753.43|1759.7|1753.5|1759.7|1753.5|1759.62|1753.42|23
1653731570000|2022-05-28 09:52:50|1759.68|1753.48|1759.66|1753.46|1759.79|1753.59|1759.65|1753.45|28
1653731580000|2022-05-28 09:53:00|1759.65|1753.45|1760.28|1754.08|1760.45|1754.25|1759.65|1753.45|28
1653731590000|2022-05-28 09:53:10|1760.29|1754.09|1760.21|1754.01|1760.29|1754.09|1760.21|1754.01|16
1653731600000|2022-05-28 09:53:20|1760.22|1754.02|1760.21|1754.01|1760.22|1754.02|1760.21|1754.01|2
1653731610000|2022-05-28 09:53:30|1760.22|1754.02|1759.83|1753.63|1760.22|1754.02|1759.83|1753.63|12
1653731620000|2022-05-28 09:53:40|1759.82|1753.62|1759.76|1753.56|1759.82|1753.62|1759.7|1753.5|12
1653731630000|2022-05-28 09:53:50|1759.69|1753.49|1759.76|1753.56|1759.78|1753.58|1759.67|1753.47|15
1653731640000|2022-05-28 09:54:00|1759.78|1753.58|1759.67|1753.47|1759.81|1753.61|1759.64|1753.44|18
1653731650000|2022-05-28 09:54:10|1759.66|1753.46|1759.29|1753.09|1759.86|1753.66|1759.29|1753.09|22
1653731660000|2022-05-28 09:54:20|1759.27|1753.07|1759.28|1753.08|1759.35|1753.15|1759.21|1753.01|21
1653731670000|2022-05-28 09:54:30|1759.27|1753.07|1759.26|1753.06|1759.33|1753.13|1759.2|1753|25
1653731680000|2022-05-28 09:54:40|1759.23|1753.03|1759.24|1753.04|1759.28|1753.08|1759.14|1752.94|20
1653731690000|2022-05-28 09:54:50|1759.19|1752.99|1758.51|1752.31|1759.24|1753.04|1758.51|1752.31|22
1653731700000|2022-05-28 09:55:00|1758.52|1752.32|1758.5|1752.3|1758.54|1752.34|1758.5|1752.3|11
1653731710000|2022-05-28 09:55:10|1758.48|1752.28|1758.44|1752.24|1758.54|1752.34|1758.43|1752.23|28
1653731720000|2022-05-28 09:55:20|1758.43|1752.23|1758.41|1752.21|1758.45|1752.25|1758.41|1752.21|14
1653731730000|2022-05-28 09:55:30|1758.42|1752.22|1758.39|1752.19|1758.42|1752.22|1758.39|1752.19|12
1653731740000|2022-05-28 09:55:40|1758.4|1752.2|1758.45|1752.25|1758.45|1752.25|1758.39|1752.19|22
1653731750000|2022-05-28 09:55:50|1758.44|1752.24|1758.43|1752.23|1758.45|1752.25|1758.41|1752.21|21
1653731760000|2022-05-28 09:56:00|1758.44|1752.24|1758.01|1751.81|1758.45|1752.25|1758.01|1751.81|16
1653731770000|2022-05-28 09:56:10|1758|1751.8|1756.83|1750.63|1758|1751.8|1756.83|1750.63|24
1653731780000|2022-05-28 09:56:20|1756.84|1750.64|1757.52|1751.32|1757.89|1751.69|1756.72|1750.52|26
1653731790000|2022-05-28 09:56:30|1757.53|1751.33|1757.36|1751.16|1757.55|1751.35|1757.35|1751.15|27
1653731800000|2022-05-28 09:56:40|1757.37|1751.17|1757.21|1751.01|1757.41|1751.21|1757.21|1751.01|20
1653731810000|2022-05-28 09:56:50|1757.2|1751|1756.88|1750.68|1757.2|1751|1756.86|1750.66|13
1653731820000|2022-05-28 09:57:00|1756.9|1750.7|1757|1750.8|1757|1750.8|1756.79|1750.59|23
1653731830000|2022-05-28 09:57:10|1756.98|1750.78|1756.96|1750.76|1757.01|1750.81|1756.91|1750.71|29
1653731840000|2022-05-28 09:57:20|1756.95|1750.75|1756.94|1750.74|1756.97|1750.77|1756.93|1750.73|19
1653731850000|2022-05-28 09:57:30|1756.95|1750.75|1757.34|1751.14|1757.44|1751.24|1756.94|1750.74|25
1653731860000|2022-05-28 09:57:40|1757.37|1751.17|1757.37|1751.17|1757.37|1751.17|1757.33|1751.13|19
1653731870000|2022-05-28 09:57:50|1757.36|1751.16|1757.34|1751.14|1757.37|1751.17|1757.33|1751.13|16
1653731880000|2022-05-28 09:58:00|1757.33|1751.13|1758.19|1751.99|1758.23|1752.03|1757.31|1751.11|27
1653731890000|2022-05-28 09:58:10|1758.18|1751.98|1758|1751.8|1758.21|1752.01|1758|1751.8|23
1653731900000|2022-05-28 09:58:20|1757.99|1751.79|1757.99|1751.79|1758.02|1751.82|1757.98|1751.78|11
1653731910000|2022-05-28 09:58:30|1757.98|1751.78|1759|1752.8|1759|1752.8|1757.98|1751.78|19
1653731920000|2022-05-28 09:58:40|1758.97|1752.77|1759.1|1752.9|1759.12|1752.92|1758.97|1752.77|31
1653731930000|2022-05-28 09:58:50|1759.13|1752.93|1759.25|1753.05|1759.25|1753.05|1759.02|1752.82|29
1653731940000|2022-05-28 09:59:00|1759.24|1753.04|1759.12|1752.92|1759.24|1753.04|1759.05|1752.85|24
1653731950000|2022-05-28 09:59:10|1759.11|1752.91|1759.24|1753.04|1759.24|1753.04|1759.05|1752.85|20
1653731960000|2022-05-28 09:59:20|1759.26|1753.06|1759.24|1753.04|1759.31|1753.11|1759.15|1752.95|29
1653731970000|2022-05-28 09:59:30|1759.27|1753.07|1759.25|1753.05|1759.32|1753.12|1759.2|1753|33
1653731980000|2022-05-28 09:59:40|1759.27|1753.07|1759.11|1752.91|1759.28|1753.08|1759.1|1752.9|25
1653731990000|2022-05-28 09:59:50|1759.06|1752.86|1758.07|1751.87|1759.17|1752.97|1757.96|1751.76|31
1653732000000|2022-05-28 10:00:00|1758.13|1751.93|1757.6|1751.4|1758.17|1751.97|1757.57|1751.37|26
1653732010000|2022-05-28 10:00:10|1757.62|1751.42|1757.83|1751.63|1758.31|1752.11|1757.62|1751.42|31
1653732020000|2022-05-28 10:00:20|1757.84|1751.64|1757.93|1751.73|1758|1751.8|1757.82|1751.62|22
1653732030000|2022-05-28 10:00:30|1757.94|1751.74|1757.94|1751.74|1757.96|1751.76|1757.93|1751.73|5
1653732040000|2022-05-28 10:00:40|1757.92|1751.72|1757.93|1751.73|1757.98|1751.78|1757.92|1751.72|16
1653732050000|2022-05-28 10:00:50|1757.92|1751.72|1757.93|1751.73|1757.97|1751.77|1757.91|1751.71|16
1653732060000|2022-05-28 10:01:00|1757.92|1751.72|1758.53|1752.33|1758.61|1752.41|1757.79|1751.59|29
1653732070000|2022-05-28 10:01:10|1758.52|1752.32|1758.59|1752.39|1758.69|1752.49|1758.51|1752.31|20
1653732080000|2022-05-28 10:01:20|1758.58|1752.38|1759.05|1752.85|1759.06|1752.86|1758.46|1752.26|27
1653732090000|2022-05-28 10:01:30|1759.06|1752.86|1758.99|1752.79|1759.09|1752.89|1758.91|1752.71|28
1653732100000|2022-05-28 10:01:40|1759.01|1752.81|1759.2|1753|1759.39|1753.19|1758.82|1752.62|28
1653732110000|2022-05-28 10:01:50|1759.18|1752.98|1759.04|1752.84|1759.3|1753.1|1758.87|1752.67|28
1653732120000|2022-05-28 10:02:00|1759|1752.8|1759.09|1752.89|1759.13|1752.93|1758.93|1752.73|25
1653732130000|2022-05-28 10:02:10|1759.1|1752.9|1759.02|1752.82|1759.22|1753.02|1758.98|1752.78|33
1653732140000|2022-05-28 10:02:20|1759.04|1752.84|1758.9|1752.7|1759.17|1752.97|1758.88|1752.68|29
1653732150000|2022-05-28 10:02:30|1758.91|1752.71|1759.27|1753.07|1759.44|1753.24|1758.88|1752.68|24
1653732160000|2022-05-28 10:02:40|1759.3|1753.1|1759.76|1753.56|1759.76|1753.56|1759.27|1753.07|15
1653732170000|2022-05-28 10:02:50|1759.77|1753.57|1759.85|1753.65|1759.88|1753.68|1759.58|1753.38|28
1653732180000|2022-05-28 10:03:00|1759.84|1753.64|1759.57|1753.37|1760.07|1753.87|1759.54|1753.34|28
1653732190000|2022-05-28 10:03:10|1759.62|1753.42|1758.9|1752.7|1759.62|1753.42|1758.5|1752.3|30
1653732200000|2022-05-28 10:03:20|1758.87|1752.67|1758.67|1752.47|1758.87|1752.67|1758.63|1752.43|27
1653732210000|2022-05-28 10:03:30|1758.69|1752.49|1758.57|1752.37|1758.69|1752.49|1758.49|1752.29|26
1653732220000|2022-05-28 10:03:40|1758.56|1752.36|1758.07|1751.87|1758.6|1752.4|1758.07|1751.87|24
1653732230000|2022-05-28 10:03:50|1758.08|1751.88|1757.69|1751.49|1758.14|1751.94|1757.59|1751.39|29
1653732240000|2022-05-28 10:04:00|1757.71|1751.51|1757.41|1751.21|1757.71|1751.51|1757.41|1751.21|22
1653732250000|2022-05-28 10:04:10|1757.42|1751.22|1757.13|1750.93|1757.56|1751.36|1756.67|1750.47|30
1653732260000|2022-05-28 10:04:20|1757.14|1750.94|1757.11|1750.91|1757.14|1750.94|1757.11|1750.91|12
1653732270000|2022-05-28 10:04:30|1757.1|1750.9|1757.07|1750.87|1757.11|1750.91|1757.05|1750.85|9
1653732280000|2022-05-28 10:04:40|1757.06|1750.86|1756.51|1750.31|1757.07|1750.87|1756.51|1750.31|28
1653732290000|2022-05-28 10:04:50|1756.52|1750.32|1756.51|1750.31|1756.54|1750.34|1756.49|1750.29|26
1653732300000|2022-05-28 10:05:00|1756.52|1750.32|1757.88|1751.68|1757.88|1751.68|1756.49|1750.29|33
1653732310000|2022-05-28 10:05:10|1757.91|1751.71|1757.88|1751.68|1757.92|1751.72|1757.7|1751.5|28
1653732320000|2022-05-28 10:05:20|1757.89|1751.69|1757.89|1751.69|1758|1751.8|1757.87|1751.67|30
1653732330000|2022-05-28 10:05:30|1757.88|1751.68|1758.19|1751.99|1758.25|1752.05|1757.88|1751.68|29
1653732340000|2022-05-28 10:05:40|1758.15|1751.95|1758.24|1752.04|1758.33|1752.13|1758.15|1751.95|29
1653732350000|2022-05-28 10:05:50|1758.25|1752.05|1758.24|1752.04|1758.3|1752.1|1758.23|1752.03|19
1653732360000|2022-05-28 10:06:00|1758.23|1752.03|1758.27|1752.07|1758.33|1752.13|1758.22|1752.02|29
1653732370000|2022-05-28 10:06:10|1758.29|1752.09|1758.25|1752.05|1758.32|1752.12|1758.23|1752.03|26
1653732380000|2022-05-28 10:06:20|1758.3|1752.1|1758.34|1752.14|1758.39|1752.19|1758.29|1752.09|28
1653732390000|2022-05-28 10:06:30|1758.31|1752.11|1758.43|1752.23|1758.46|1752.26|1758.25|1752.05|28
1653732400000|2022-05-28 10:06:40|1758.44|1752.24|1758.41|1752.21|1758.47|1752.27|1758.37|1752.17|29
1653732410000|2022-05-28 10:06:50|1758.4|1752.2|1757.97|1751.77|1758.46|1752.26|1757.93|1751.73|23
1653732420000|2022-05-28 10:07:00|1758|1751.8|1758.02|1751.82|1758.08|1751.88|1757.9|1751.7|23
1653732430000|2022-05-28 10:07:10|1758.08|1751.88|1757.06|1750.86|1758.08|1751.88|1757.06|1750.86|20
1653732440000|2022-05-28 10:07:20|1757.07|1750.87|1756.61|1750.41|1757.12|1750.92|1756.54|1750.34|31
1653732450000|2022-05-28 10:07:30|1756.6|1750.4|1756.4|1750.2|1756.61|1750.41|1756.4|1750.2|24
1653732460000|2022-05-28 10:07:40|1756.38|1750.18|1755.94|1749.74|1756.38|1750.18|1755.93|1749.73|21
1653732470000|2022-05-28 10:07:50|1755.93|1749.73|1755.57|1749.37|1755.93|1749.73|1755.52|1749.32|21
1653732480000|2022-05-28 10:08:00|1755.56|1749.36|1755.21|1749.01|1755.76|1749.56|1755.21|1749.01|32
1653732490000|2022-05-28 10:08:10|1755.22|1749.02|1754.68|1748.48|1755.22|1749.02|1754.66|1748.46|31
1653732500000|2022-05-28 10:08:20|1754.67|1748.47|1754.05|1747.85|1754.69|1748.49|1753.86|1747.66|30
1653732510000|2022-05-28 10:08:30|1754.04|1747.84|1754.04|1747.84|1754.08|1747.88|1754|1747.8|21
1653732520000|2022-05-28 10:08:40|1754.03|1747.83|1754|1747.8|1754.08|1747.88|1753.97|1747.77|25
1653732530000|2022-05-28 10:08:50|1754.01|1747.81|1753.43|1747.23|1754.01|1747.81|1753.38|1747.18|29
1653732540000|2022-05-28 10:09:00|1753.41|1747.21|1753.85|1747.65|1754.03|1747.83|1753.4|1747.2|24
1653732550000|2022-05-28 10:09:10|1753.86|1747.66|1753.65|1747.45|1753.9|1747.7|1753.65|1747.45|25
1653732560000|2022-05-28 10:09:20|1753.64|1747.44|1753.87|1747.67|1753.93|1747.73|1753.63|1747.43|20
1653732570000|2022-05-28 10:09:30|1753.86|1747.66|1754.16|1747.96|1754.21|1748.01|1753.85|1747.65|25
1653732580000|2022-05-28 10:09:40|1754.17|1747.97|1754.21|1748.01|1754.22|1748.02|1754.1|1747.9|26
1653732590000|2022-05-28 10:09:50|1754.22|1748.02|1754.05|1747.85|1754.8|1748.6|1754.05|1747.85|31
1653732600000|2022-05-28 10:10:00|1754.03|1747.83|1754.28|1748.08|1754.31|1748.11|1753.76|1747.56|27
1653732610000|2022-05-28 10:10:10|1754.27|1748.07|1754.96|1748.76|1754.96|1748.76|1754.19|1747.99|34
1653732620000|2022-05-28 10:10:20|1754.93|1748.73|1755.54|1749.34|1755.54|1749.34|1754.93|1748.73|23
1653732630000|2022-05-28 10:10:30|1755.53|1749.33|1755.1|1748.9|1755.53|1749.33|1755.1|1748.9|20
1653732640000|2022-05-28 10:10:40|1755.11|1748.91|1755.15|1748.95|1755.24|1749.04|1755.09|1748.89|24
1653732650000|2022-05-28 10:10:50|1755.11|1748.91|1755.15|1748.95|1755.15|1748.95|1755.09|1748.89|20
1653732660000|2022-05-28 10:11:00|1755.14|1748.94|1755.37|1749.17|1755.43|1749.23|1755.11|1748.91|29
1653732670000|2022-05-28 10:11:10|1755.4|1749.2|1755.3|1749.1|1755.59|1749.39|1755.28|1749.08|29
1653732680000|2022-05-28 10:11:20|1755.31|1749.11|1755.26|1749.06|1755.39|1749.19|1755.26|1749.06|25
1653732690000|2022-05-28 10:11:30|1755.25|1749.05|1755.35|1749.15|1755.35|1749.15|1755.25|1749.05|16
1653732700000|2022-05-28 10:11:40|1755.34|1749.14|1755.29|1749.09|1755.34|1749.14|1755.28|1749.08|26
1653732710000|2022-05-28 10:11:50|1755.28|1749.08|1754.46|1748.26|1755.3|1749.1|1754.46|1748.26|20
1653732720000|2022-05-28 10:12:00|1754.47|1748.27|1755.03|1748.83|1755.06|1748.86|1754.47|1748.27|31
1653732730000|2022-05-28 10:12:10|1755.07|1748.87|1755.66|1749.46|1755.75|1749.55|1755|1748.8|34
1653732740000|2022-05-28 10:12:20|1755.59|1749.39|1755.32|1749.12|1755.59|1749.39|1755.27|1749.07|28
1653732750000|2022-05-28 10:12:30|1755.31|1749.11|1754.7|1748.5|1755.31|1749.11|1754.7|1748.5|26
1653732760000|2022-05-28 10:12:40|1754.66|1748.46|1754.88|1748.68|1755.06|1748.86|1754.66|1748.46|31
1653732770000|2022-05-28 10:12:50|1754.89|1748.69|1754.79|1748.59|1754.89|1748.69|1754.78|1748.58|24
1653732780000|2022-05-28 10:13:00|1754.78|1748.58|1754.08|1747.88|1754.79|1748.59|1754.06|1747.86|23
1653732790000|2022-05-28 10:13:10|1754.09|1747.89|1754.09|1747.89|1754.1|1747.9|1754.07|1747.87|18
1653732800000|2022-05-28 10:13:20|1754.11|1747.91|1753.96|1747.76|1754.19|1747.99|1753.93|1747.73|23
1653732810000|2022-05-28 10:13:30|1753.94|1747.74|1753.95|1747.75|1753.97|1747.77|1753.94|1747.74|18
1653732820000|2022-05-28 10:13:40|1753.96|1747.76|1753.65|1747.45|1754.04|1747.84|1753.65|1747.45|27
1653732830000|2022-05-28 10:13:50|1753.63|1747.43|1753.01|1746.81|1753.63|1747.43|1752.97|1746.77|27
1653732840000|2022-05-28 10:14:00|1753.03|1746.83|1753.2|1747|1753.2|1747|1752.9|1746.7|32
1653732850000|2022-05-28 10:14:10|1753.3|1747.1|1753.11|1746.91|1753.79|1747.59|1753.11|1746.91|26
1653732860000|2022-05-28 10:14:20|1753.13|1746.93|1753.06|1746.86|1753.14|1746.94|1753.03|1746.83|29
1653732870000|2022-05-28 10:14:30|1753.05|1746.85|1753.04|1746.84|1753.07|1746.87|1752.99|1746.79|22
1653732880000|2022-05-28 10:14:40|1753.07|1746.87|1752.66|1746.46|1753.08|1746.88|1752.66|1746.46|21
1653732890000|2022-05-28 10:14:50|1752.65|1746.45|1752.56|1746.36|1752.76|1746.56|1752.56|1746.36|23
1653732900000|2022-05-28 10:15:00|1752.57|1746.37|1752.65|1746.45|1752.69|1746.49|1752.55|1746.35|33
1653732910000|2022-05-28 10:15:10|1752.6|1746.4|1752.66|1746.46|1752.72|1746.52|1752.57|1746.37|32
1653732920000|2022-05-28 10:15:20|1752.62|1746.42|1754.8|1748.6|1754.82|1748.62|1752.6|1746.4|31
1653732930000|2022-05-28 10:15:30|1754.84|1748.64|1754.76|1748.56|1754.89|1748.69|1754.56|1748.36|30
1653732940000|2022-05-28 10:15:40|1754.78|1748.58|1754.95|1748.75|1754.96|1748.76|1754.68|1748.48|30
1653732950000|2022-05-28 10:15:50|1754.9|1748.7|1755.19|1748.99|1755.24|1749.04|1754.89|1748.69|24
1653732960000|2022-05-28 10:16:00|1755.23|1749.03|1755.33|1749.13|1755.45|1749.25|1755.19|1748.99|24
1653732970000|2022-05-28 10:16:10|1755.34|1749.14|1755.9|1749.7|1755.91|1749.71|1755.34|1749.14|31
1653732980000|2022-05-28 10:16:20|1755.92|1749.72|1755.7|1749.5|1755.95|1749.75|1755.48|1749.28|26
1653732990000|2022-05-28 10:16:30|1755.71|1749.51|1755.67|1749.47|1755.71|1749.51|1755.65|1749.45|21
1653733000000|2022-05-28 10:16:40|1755.66|1749.46|1755.51|1749.31|1755.66|1749.46|1755.5|1749.3|15
1653733010000|2022-05-28 10:16:50|1755.49|1749.29|1755.32|1749.12|1755.52|1749.32|1755.32|1749.12|19
1653733020000|2022-05-28 10:17:00|1755.31|1749.11|1755.34|1749.14|1755.37|1749.17|1755.29|1749.09|13
1653733030000|2022-05-28 10:17:10|1755.33|1749.13|1755.55|1749.35|1755.67|1749.47|1755.33|1749.13|21
1653733040000|2022-05-28 10:17:20|1755.61|1749.41|1755.75|1749.55|1755.75|1749.55|1755.54|1749.34|24
1653733050000|2022-05-28 10:17:30|1755.79|1749.59|1755.93|1749.73|1755.95|1749.75|1755.76|1749.56|22
1653733060000|2022-05-28 10:17:40|1755.96|1749.76|1755.52|1749.32|1755.96|1749.76|1755.52|1749.32|31
1653733070000|2022-05-28 10:17:50|1755.53|1749.33|1755.57|1749.37|1755.58|1749.38|1755.46|1749.26|31
1653733080000|2022-05-28 10:18:00|1755.59|1749.39|1756.21|1750.01|1756.28|1750.08|1755.52|1749.32|30
1653733090000|2022-05-28 10:18:10|1756.2|1750|1754.28|1748.08|1756.22|1750.02|1754.27|1748.07|35
1653733100000|2022-05-28 10:18:20|1754.23|1748.03|1753.97|1747.77|1754.53|1748.33|1753.77|1747.57|32
1653733110000|2022-05-28 10:18:30|1754|1747.8|1753.64|1747.44|1754.12|1747.92|1753.64|1747.44|30
1653733120000|2022-05-28 10:18:40|1753.7|1747.5|1753.86|1747.66|1753.95|1747.75|1753.7|1747.5|32
1653733130000|2022-05-28 10:18:50|1753.85|1747.65|1753.83|1747.63|1753.87|1747.67|1753.76|1747.56|22
1653733140000|2022-05-28 10:19:00|1753.82|1747.62|1753.73|1747.53|1753.86|1747.66|1753.7|1747.5|25
1653733150000|2022-05-28 10:19:10|1753.7|1747.5|1754.38|1748.18|1754.52|1748.32|1753.65|1747.45|28
1653733160000|2022-05-28 10:19:20|1754.39|1748.19|1754.42|1748.22|1754.53|1748.33|1754.39|1748.19|28
1653733170000|2022-05-28 10:19:30|1754.43|1748.23|1754.3|1748.1|1754.43|1748.23|1754.27|1748.07|26
1653733180000|2022-05-28 10:19:40|1754.28|1748.08|1753.61|1747.41|1754.3|1748.1|1753.54|1747.34|31
1653733190000|2022-05-28 10:19:50|1753.6|1747.4|1753.53|1747.33|1753.63|1747.43|1753.53|1747.33|25
1653733200000|2022-05-28 10:20:00|1753.49|1747.29|1753.47|1747.27|1753.5|1747.3|1753.35|1747.15|26
1653733210000|2022-05-28 10:20:10|1753.46|1747.26|1753.73|1747.53|1753.75|1747.55|1753.45|1747.25|26
1653733220000|2022-05-28 10:20:20|1753.72|1747.52|1753.59|1747.39|1753.75|1747.55|1753.58|1747.38|21
1653733230000|2022-05-28 10:20:30|1753.6|1747.4|1753.61|1747.41|1753.61|1747.41|1753.4|1747.2|30
1653733240000|2022-05-28 10:20:40|1753.6|1747.4|1753.59|1747.39|1753.65|1747.45|1753.56|1747.36|23
1653733250000|2022-05-28 10:20:50|1753.56|1747.36|1753.44|1747.24|1753.7|1747.5|1753.44|1747.24|28
1653733260000|2022-05-28 10:21:00|1753.43|1747.23|1753.66|1747.46|1753.75|1747.55|1753.4|1747.2|23
1653733270000|2022-05-28 10:21:10|1753.62|1747.42|1753.59|1747.39|1753.69|1747.49|1753.57|1747.37|21
1653733280000|2022-05-28 10:21:20|1753.6|1747.4|1753.57|1747.37|1753.61|1747.41|1753.55|1747.35|18
1653733290000|2022-05-28 10:21:30|1753.58|1747.38|1753.56|1747.36|1753.59|1747.39|1753.53|1747.33|24
1653733300000|2022-05-28 10:21:40|1753.59|1747.39|1753.87|1747.67|1753.87|1747.67|1753.53|1747.33|22
1653733310000|2022-05-28 10:21:50|1753.88|1747.68|1753.54|1747.34|1753.88|1747.68|1753.52|1747.32|32
1653733320000|2022-05-28 10:22:00|1753.55|1747.35|1753.84|1747.64|1753.84|1747.64|1753.52|1747.32|24
1653733330000|2022-05-28 10:22:10|1753.85|1747.65|1753.7|1747.5|1753.85|1747.65|1753.62|1747.42|32
1653733340000|2022-05-28 10:22:20|1753.63|1747.43|1754.92|1748.72|1754.92|1748.72|1753.53|1747.33|33
1653733350000|2022-05-28 10:22:30|1755.29|1749.09|1755.37|1749.17|1755.53|1749.33|1754.93|1748.73|34
1653733360000|2022-05-28 10:22:40|1755.34|1749.14|1755.29|1749.09|1755.41|1749.21|1755.25|1749.05|30
1653733370000|2022-05-28 10:22:50|1755.22|1749.02|1755.33|1749.13|1755.38|1749.18|1755.16|1748.96|30
1653733380000|2022-05-28 10:23:00|1755.32|1749.12|1756.15|1749.95|1756.2|1750|1755.09|1748.89|34
1653733390000|2022-05-28 10:23:10|1756.14|1749.94|1757.92|1751.72|1757.92|1751.72|1756.14|1749.94|35
1653733400000|2022-05-28 10:23:20|1758.04|1751.84|1758|1751.8|1758.23|1752.03|1757.76|1751.56|28
1653733410000|2022-05-28 10:23:30|1757.98|1751.78|1758.03|1751.83|1758.05|1751.85|1757.84|1751.64|24
1653733420000|2022-05-28 10:23:40|1758|1751.8|1759.62|1753.42|1759.63|1753.43|1757.99|1751.79|34
1653733430000|2022-05-28 10:23:50|1759.6|1753.4|1762.42|1756.22|1762.44|1756.24|1759.6|1753.4|38
1653733440000|2022-05-28 10:24:00|1762.39|1756.19|1763.62|1757.42|1763.94|1757.74|1762.39|1756.19|38
1653733450000|2022-05-28 10:24:10|1763.56|1757.36|1762.02|1755.82|1763.74|1757.54|1762.01|1755.81|35
1653733460000|2022-05-28 10:24:20|1762.05|1755.85|1762.04|1755.84|1762.19|1755.99|1761.97|1755.77|31
1653733470000|2022-05-28 10:24:30|1762.38|1756.18|1761.43|1755.23|1762.56|1756.36|1761.34|1755.14|34
1653733480000|2022-05-28 10:24:40|1761.42|1755.22|1761.21|1755.01|1761.45|1755.25|1761.2|1755|30
1653733490000|2022-05-28 10:24:50|1761.2|1755|1762.31|1756.11|1762.33|1756.13|1761.18|1754.98|33
1653733500000|2022-05-28 10:25:00|1762.32|1756.12|1763.85|1757.65|1763.96|1757.76|1762.29|1756.09|36
1653733510000|2022-05-28 10:25:10|1763.88|1757.68|1763.42|1757.22|1763.92|1757.72|1763.38|1757.18|35
1653733520000|2022-05-28 10:25:20|1763.41|1757.21|1763.4|1757.2|1763.41|1757.21|1763.29|1757.09|23
1653733530000|2022-05-28 10:25:30|1763.41|1757.21|1763.3|1757.1|1763.42|1757.22|1763.3|1757.1|27
1653733540000|2022-05-28 10:25:40|1763.25|1757.05|1763.22|1757.02|1763.34|1757.14|1763.22|1757.02|27
1653733550000|2022-05-28 10:25:50|1763.26|1757.06|1762.24|1756.04|1763.27|1757.07|1762.24|1756.04|32
1653733560000|2022-05-28 10:26:00|1762.23|1756.03|1762.02|1755.82|1762.35|1756.15|1761.98|1755.78|27
1653733570000|2022-05-28 10:26:10|1762.03|1755.83|1763.13|1756.93|1763.26|1757.06|1762|1755.8|27
1653733580000|2022-05-28 10:26:20|1763.12|1756.92|1762.9|1756.7|1763.12|1756.92|1762.81|1756.61|30
1653733590000|2022-05-28 10:26:30|1762.91|1756.71|1762.31|1756.11|1763.06|1756.86|1762.29|1756.09|33
1653733600000|2022-05-28 10:26:40|1762.32|1756.12|1762.9|1756.7|1762.92|1756.72|1762.32|1756.12|28
1653733610000|2022-05-28 10:26:50|1762.91|1756.71|1762.87|1756.67|1762.95|1756.75|1762.81|1756.61|27
1653733620000|2022-05-28 10:27:00|1762.84|1756.64|1762.95|1756.75|1763.13|1756.93|1762.8|1756.6|32
1653733630000|2022-05-28 10:27:10|1762.97|1756.77|1763.5|1757.3|1763.54|1757.34|1762.97|1756.77|31
1653733640000|2022-05-28 10:27:20|1763.48|1757.28|1763.47|1757.27|1763.52|1757.32|1763.43|1757.23|27
1653733650000|2022-05-28 10:27:30|1763.46|1757.26|1763.54|1757.34|1763.59|1757.39|1763.43|1757.23|34
1653733660000|2022-05-28 10:27:40|1763.55|1757.35|1763.63|1757.43|1763.65|1757.45|1763.52|1757.32|24
1653733670000|2022-05-28 10:27:50|1763.61|1757.41|1763.64|1757.44|1763.64|1757.44|1763.56|1757.36|32
1653733680000|2022-05-28 10:28:00|1763.66|1757.46|1763.07|1756.87|1763.68|1757.48|1763.01|1756.81|28
1653733690000|2022-05-28 10:28:10|1763.03|1756.83|1762.87|1756.67|1763.03|1756.83|1762.82|1756.62|29
1653733700000|2022-05-28 10:28:20|1762.88|1756.68|1763.48|1757.28|1763.5|1757.3|1762.86|1756.66|25
1653733710000|2022-05-28 10:28:30|1763.49|1757.29|1763.39|1757.19|1763.49|1757.29|1763.32|1757.12|29
1653733720000|2022-05-28 10:28:40|1763.41|1757.21|1763.66|1757.46|1763.66|1757.46|1763.41|1757.21|24
1653733730000|2022-05-28 10:28:50|1763.65|1757.45|1764.42|1758.22|1764.42|1758.22|1763.61|1757.41|33
1653733740000|2022-05-28 10:29:00|1764.59|1758.39|1764.66|1758.46|1764.7|1758.5|1764.41|1758.21|35
1653733750000|2022-05-28 10:29:10|1764.63|1758.43|1764.6|1758.4|1764.65|1758.45|1764.48|1758.28|31
1653733760000|2022-05-28 10:29:20|1764.54|1758.34|1764.6|1758.4|1764.63|1758.43|1764.48|1758.28|35
1653733770000|2022-05-28 10:29:30|1764.59|1758.39|1764.64|1758.44|1764.64|1758.44|1764.48|1758.28|31
1653733780000|2022-05-28 10:29:40|1764.63|1758.43|1764.35|1758.15|1764.65|1758.45|1764.29|1758.09|32
1653733790000|2022-05-28 10:29:50|1764.4|1758.2|1764.4|1758.2|1764.55|1758.35|1764.34|1758.14|27
1653733800000|2022-05-28 10:30:00|1764.41|1758.21|1764.33|1758.13|1764.48|1758.28|1764.27|1758.07|38
1653733810000|2022-05-28 10:30:10|1764.31|1758.11|1764.98|1758.78|1765.13|1758.93|1764.31|1758.11|39
1653733820000|2022-05-28 10:30:20|1764.95|1758.75|1765.04|1758.84|1765.11|1758.91|1764.86|1758.66|31
1653733830000|2022-05-28 10:30:30|1765.02|1758.82|1765.02|1758.82|1765.12|1758.92|1764.89|1758.69|35
1653733840000|2022-05-28 10:30:40|1765.01|1758.81|1764.95|1758.75|1765.09|1758.89|1764.95|1758.75|30
1653733850000|2022-05-28 10:30:50|1764.9|1758.7|1764.98|1758.78|1765.04|1758.84|1764.88|1758.68|27
1653733860000|2022-05-28 10:31:00|1764.95|1758.75|1764.41|1758.21|1764.95|1758.75|1764.25|1758.05|31
1653733870000|2022-05-28 10:31:10|1764.48|1758.28|1764.13|1757.93|1764.58|1758.38|1764.12|1757.92|30
1653733880000|2022-05-28 10:31:20|1764.14|1757.94|1764.08|1757.88|1764.28|1758.08|1764.08|1757.88|32
1653733890000|2022-05-28 10:31:30|1764.07|1757.87|1763.62|1757.42|1764.12|1757.92|1763.6|1757.4|24
1653733900000|2022-05-28 10:31:40|1763.58|1757.38|1763.04|1756.84|1763.63|1757.43|1762.99|1756.79|28
1653733910000|2022-05-28 10:31:50|1763.03|1756.83|1763|1756.8|1763.06|1756.86|1762.94|1756.74|18
1653733920000|2022-05-28 10:32:00|1763.01|1756.81|1761.81|1755.61|1763.01|1756.81|1761.81|1755.61|28
1653733930000|2022-05-28 10:32:10|1761.78|1755.58|1761.44|1755.24|1761.78|1755.58|1761.42|1755.22|29
1653733940000|2022-05-28 10:32:20|1761.46|1755.26|1761.94|1755.74|1762.04|1755.84|1761.43|1755.23|31
1653733950000|2022-05-28 10:32:30|1761.93|1755.73|1761.9|1755.7|1761.93|1755.73|1761.87|1755.67|27
1653733960000|2022-05-28 10:32:40|1761.92|1755.72|1761.48|1755.28|1761.92|1755.72|1761.48|1755.28|26
1653733970000|2022-05-28 10:32:50|1761.5|1755.3|1761.43|1755.23|1761.5|1755.3|1761.39|1755.19|23
1653733980000|2022-05-28 10:33:00|1761.42|1755.22|1761.39|1755.19|1761.45|1755.25|1761.39|1755.19|18
1653733990000|2022-05-28 10:33:10|1761.4|1755.2|1761.59|1755.39|1761.61|1755.41|1761.38|1755.18|23
1653734000000|2022-05-28 10:33:20|1761.56|1755.36|1761.69|1755.49|1761.73|1755.53|1761.51|1755.31|25
1653734010000|2022-05-28 10:33:30|1761.7|1755.5|1761.59|1755.39|1761.74|1755.54|1761.59|1755.39|29
1653734020000|2022-05-28 10:33:40|1761.25|1755.05|1760.83|1754.63|1761.25|1755.05|1760.76|1754.56|25
1653734030000|2022-05-28 10:33:50|1760.85|1754.65|1760.83|1754.63|1760.85|1754.65|1760.8|1754.6|28
1653734040000|2022-05-28 10:34:00|1760.82|1754.62|1760.8|1754.6|1760.85|1754.65|1760.79|1754.59|18
1653734050000|2022-05-28 10:34:10|1760.81|1754.61|1760.76|1754.56|1760.81|1754.61|1760.74|1754.54|19
1653734060000|2022-05-28 10:34:20|1760.75|1754.55|1760.75|1754.55|1760.79|1754.59|1760.74|1754.54|28
1653734070000|2022-05-28 10:34:30|1760.76|1754.56|1761.39|1755.19|1761.39|1755.19|1760.74|1754.54|30
1653734080000|2022-05-28 10:34:40|1761.37|1755.17|1761.24|1755.04|1761.37|1755.17|1761.16|1754.96|32
1653734090000|2022-05-28 10:34:50|1761.23|1755.03|1761.25|1755.05|1761.36|1755.16|1761.23|1755.03|32
1653734100000|2022-05-28 10:35:00|1761.26|1755.06|1761.26|1755.06|1761.37|1755.17|1761.22|1755.02|31
1653734110000|2022-05-28 10:35:10|1761.36|1755.16|1761.44|1755.24|1761.47|1755.27|1761.33|1755.13|34
1653734120000|2022-05-28 10:35:20|1761.38|1755.18|1761.41|1755.21|1761.44|1755.24|1761.32|1755.12|27
1653734130000|2022-05-28 10:35:30|1761.43|1755.23|1761.44|1755.24|1761.44|1755.24|1761.32|1755.12|27
1653734140000|2022-05-28 10:35:40|1761.37|1755.17|1761.34|1755.14|1761.44|1755.24|1761.31|1755.11|19
1653734150000|2022-05-28 10:35:50|1761.35|1755.15|1761.27|1755.07|1761.39|1755.19|1761.26|1755.06|27
1653734160000|2022-05-28 10:36:00|1761.29|1755.09|1761.26|1755.06|1761.35|1755.15|1761.26|1755.06|15
1653734170000|2022-05-28 10:36:10|1761.28|1755.08|1760.72|1754.52|1761.28|1755.08|1760.7|1754.5|13
1653734180000|2022-05-28 10:36:20|1760.71|1754.51|1760.98|1754.78|1761|1754.8|1760.71|1754.51|17
1653734190000|2022-05-28 10:36:30|1761|1754.8|1760.28|1754.08|1761.05|1754.85|1760.27|1754.07|34
1653734200000|2022-05-28 10:36:40|1760.26|1754.06|1759.57|1753.37|1760.26|1754.06|1759.56|1753.36|22
1653734210000|2022-05-28 10:36:50|1759.58|1753.38|1759.57|1753.37|1759.59|1753.39|1759.56|1753.36|15
1653734220000|2022-05-28 10:37:00|1759.58|1753.38|1759.63|1753.43|1759.63|1753.43|1759.57|1753.37|21
1653734230000|2022-05-28 10:37:10|1759.62|1753.42|1759.57|1753.37|1759.62|1753.42|1759.57|1753.37|19
1653734240000|2022-05-28 10:37:20|1759.59|1753.39|1760.12|1753.92|1760.14|1753.94|1759.59|1753.39|21
1653734250000|2022-05-28 10:37:30|1760.05|1753.85|1760.13|1753.93|1760.14|1753.94|1760.05|1753.85|23
1653734260000|2022-05-28 10:37:40|1760.09|1753.89|1760.11|1753.91|1760.13|1753.93|1759.99|1753.79|14
1653734270000|2022-05-28 10:37:50|1760.09|1753.89|1760.27|1754.07|1760.27|1754.07|1759.99|1753.79|24
1653734280000|2022-05-28 10:38:00|1760.46|1754.26|1760.51|1754.31|1760.54|1754.34|1760.46|1754.26|21
1653734290000|2022-05-28 10:38:10|1760.5|1754.3|1760.31|1754.11|1760.52|1754.32|1760.3|1754.1|19
1653734300000|2022-05-28 10:38:20|1760.32|1754.12|1760.44|1754.24|1760.46|1754.26|1760.31|1754.11|26
1653734310000|2022-05-28 10:38:30|1760.45|1754.25|1759.77|1753.57|1760.46|1754.26|1759.77|1753.57|28
1653734320000|2022-05-28 10:38:40|1759.76|1753.56|1759.66|1753.46|1759.76|1753.56|1759.59|1753.39|15
1653734330000|2022-05-28 10:38:50|1759.65|1753.45|1759.63|1753.43|1759.7|1753.5|1759.63|1753.43|24
1653734340000|2022-05-28 10:39:00|1759.62|1753.42|1759.65|1753.45|1759.67|1753.47|1759.6|1753.4|15
1653734350000|2022-05-28 10:39:10|1759.66|1753.46|1759.63|1753.43|1759.73|1753.53|1759.62|1753.42|23
1653734360000|2022-05-28 10:39:20|1759.65|1753.45|1758.55|1752.35|1759.7|1753.5|1758.34|1752.14|34
1653734370000|2022-05-28 10:39:30|1758.52|1752.32|1758.33|1752.13|1758.52|1752.32|1758.28|1752.08|23
1653734380000|2022-05-28 10:39:40|1758.34|1752.14|1758.71|1752.51|1758.77|1752.57|1758.34|1752.14|26
1653734390000|2022-05-28 10:39:50|1758.67|1752.47|1758.56|1752.36|1758.69|1752.49|1758.55|1752.35|20
1653734400000|2022-05-28 10:40:00|1758.57|1752.37|1757.04|1750.84|1758.59|1752.39|1756.64|1750.44|31
1653734410000|2022-05-28 10:40:10|1757.07|1750.87|1756.98|1750.78|1757.16|1750.96|1756.96|1750.76|35
1653734420000|2022-05-28 10:40:20|1756.95|1750.75|1756.43|1750.23|1756.95|1750.75|1756.43|1750.23|28
1653734430000|2022-05-28 10:40:30|1756.44|1750.24|1756.49|1750.29|1756.6|1750.4|1756.44|1750.24|30
1653734440000|2022-05-28 10:40:40|1756.56|1750.36|1756.47|1750.27|1756.56|1750.36|1756.43|1750.23|31
1653734450000|2022-05-28 10:40:50|1756.48|1750.28|1756.65|1750.45|1756.71|1750.51|1756.46|1750.26|29
1653734460000|2022-05-28 10:41:00|1756.66|1750.46|1756.59|1750.39|1756.66|1750.46|1756.5|1750.3|26
1653734470000|2022-05-28 10:41:10|1756.56|1750.36|1756.22|1750.02|1756.59|1750.39|1756.22|1750.02|33
1653734480000|2022-05-28 10:41:20|1756.17|1749.97|1756.27|1750.07|1756.37|1750.17|1756.17|1749.97|30
1653734490000|2022-05-28 10:41:30|1756.28|1750.08|1757.18|1750.98|1757.27|1751.07|1756.28|1750.08|35
1653734500000|2022-05-28 10:41:40|1757.24|1751.04|1757.22|1751.02|1757.26|1751.06|1757.15|1750.95|31
1653734510000|2022-05-28 10:41:50|1757.21|1751.01|1756.99|1750.79|1757.21|1751.01|1756.96|1750.76|31
1653734520000|2022-05-28 10:42:00|1757|1750.8|1756.5|1750.3|1757.2|1751|1756.37|1750.17|27
1653734530000|2022-05-28 10:42:10|1756.49|1750.29|1756.52|1750.32|1756.54|1750.34|1756.46|1750.26|23
1653734540000|2022-05-28 10:42:20|1756.53|1750.33|1756.45|1750.25|1756.54|1750.34|1756.4|1750.2|24
1653734550000|2022-05-28 10:42:30|1756.44|1750.24|1756.5|1750.3|1756.5|1750.3|1756.39|1750.19|26
1653734560000|2022-05-28 10:42:40|1756.47|1750.27|1756.71|1750.51|1756.73|1750.53|1756.33|1750.13|33
1653734570000|2022-05-28 10:42:50|1756.54|1750.34|1756.4|1750.2|1756.54|1750.34|1756.29|1750.09|22
1653734580000|2022-05-28 10:43:00|1756.37|1750.17|1756.37|1750.17|1756.55|1750.35|1756.3|1750.1|29
1653734590000|2022-05-28 10:43:10|1756.38|1750.18|1756.52|1750.32|1756.52|1750.32|1756.3|1750.1|28
1653734600000|2022-05-28 10:43:20|1756.48|1750.28|1756.01|1749.81|1756.52|1750.32|1755.93|1749.73|34
1653734610000|2022-05-28 10:43:30|1756.03|1749.83|1756.03|1749.83|1756.05|1749.85|1755.97|1749.77|25
1653734620000|2022-05-28 10:43:40|1756.06|1749.86|1756.02|1749.82|1756.11|1749.91|1755.99|1749.79|26
1653734630000|2022-05-28 10:43:50|1756.01|1749.81|1755.95|1749.75|1756.02|1749.82|1755.92|1749.72|23
1653734640000|2022-05-28 10:44:00|1755.94|1749.74|1756.29|1750.09|1756.36|1750.16|1755.94|1749.74|27
1653734650000|2022-05-28 10:44:10|1756.3|1750.1|1756.32|1750.12|1756.36|1750.16|1756.3|1750.1|15
1653734660000|2022-05-28 10:44:20|1756.33|1750.13|1756.27|1750.07|1756.33|1750.13|1756.24|1750.04|21
1653734670000|2022-05-28 10:44:30|1756.29|1750.09|1756.29|1750.09|1756.3|1750.1|1756.25|1750.05|22
1653734680000|2022-05-28 10:44:40|1756.28|1750.08|1756.26|1750.06|1756.32|1750.12|1756.25|1750.05|25
1653734690000|2022-05-28 10:44:50|1756.28|1750.08|1756.31|1750.11|1756.31|1750.11|1756.26|1750.06|18
1653734700000|2022-05-28 10:45:00|1756.32|1750.12|1757.7|1751.5|1757.76|1751.56|1756.29|1750.09|36
1653734710000|2022-05-28 10:45:10|1757.72|1751.52|1758.17|1751.97|1758.3|1752.1|1757.62|1751.42|31
1653734720000|2022-05-28 10:45:20|1758.25|1752.05|1759.38|1753.18|1759.45|1753.25|1758.25|1752.05|36
1653734730000|2022-05-28 10:45:30|1759.34|1753.14|1759.24|1753.04|1759.38|1753.18|1759.24|1753.04|33
1653734740000|2022-05-28 10:45:40|1759.28|1753.08|1759.37|1753.17|1759.37|1753.17|1759.24|1753.04|27
1653734750000|2022-05-28 10:45:50|1759.35|1753.15|1759.4|1753.2|1759.41|1753.21|1759.31|1753.11|21
1653734760000|2022-05-28 10:46:00|1759.41|1753.21|1758.55|1752.35|1759.46|1753.26|1758.55|1752.35|31
1653734770000|2022-05-28 10:46:10|1758.56|1752.36|1758.56|1752.36|1758.62|1752.42|1758.49|1752.29|20
1653734780000|2022-05-28 10:46:20|1758.55|1752.35|1758.67|1752.47|1758.71|1752.51|1758.51|1752.31|26
1653734790000|2022-05-28 10:46:30|1758.65|1752.45|1758.53|1752.33|1758.67|1752.47|1758.47|1752.27|26
1653734800000|2022-05-28 10:46:40|1758.54|1752.34|1757.06|1750.86|1758.54|1752.34|1757|1750.8|31
1653734810000|2022-05-28 10:46:50|1757.08|1750.88|1756.73|1750.53|1757.23|1751.03|1756.71|1750.51|28
1653734820000|2022-05-28 10:47:00|1756.75|1750.55|1756.27|1750.07|1756.78|1750.58|1756.27|1750.07|29
1653734830000|2022-05-28 10:47:10|1756.29|1750.09|1756.99|1750.79|1756.99|1750.79|1755.81|1749.61|33
1653734840000|2022-05-28 10:47:20|1757.01|1750.81|1757.79|1751.59|1757.95|1751.75|1757.01|1750.81|36
1653734850000|2022-05-28 10:47:30|1757.78|1751.58|1757.73|1751.53|1757.79|1751.59|1757.61|1751.41|35
1653734860000|2022-05-28 10:47:40|1757.74|1751.54|1757.67|1751.47|1757.78|1751.58|1757.58|1751.38|32
1653734870000|2022-05-28 10:47:50|1757.66|1751.46|1757.58|1751.38|1757.71|1751.51|1757.58|1751.38|33
1653734880000|2022-05-28 10:48:00|1757.49|1751.29|1757.02|1750.82|1757.49|1751.29|1756.99|1750.79|32
1653734890000|2022-05-28 10:48:10|1757.01|1750.81|1757.55|1751.35|1757.55|1751.35|1757|1750.8|26
1653734900000|2022-05-28 10:48:20|1757.71|1751.51|1757.88|1751.68|1757.93|1751.73|1757.71|1751.51|34
1653734910000|2022-05-28 10:48:30|1757.86|1751.66|1758.79|1752.59|1758.93|1752.73|1757.85|1751.65|29
1653734920000|2022-05-28 10:48:40|1758.82|1752.62|1758.81|1752.61|1758.9|1752.7|1758.63|1752.43|31
1653734930000|2022-05-28 10:48:50|1758.82|1752.62|1758.94|1752.74|1758.95|1752.75|1758.82|1752.62|26
1653734940000|2022-05-28 10:49:00|1758.95|1752.75|1758.34|1752.14|1758.95|1752.75|1758.34|1752.14|25
1653734950000|2022-05-28 10:49:10|1758.32|1752.12|1758.44|1752.24|1758.44|1752.24|1758.25|1752.05|25
1653734960000|2022-05-28 10:49:20|1758.39|1752.19|1758.37|1752.17|1758.43|1752.23|1758.3|1752.1|18
1653734970000|2022-05-28 10:49:30|1758.36|1752.16|1758.52|1752.32|1758.52|1752.32|1758.31|1752.11|26
1653734980000|2022-05-28 10:49:40|1758.47|1752.27|1758.44|1752.24|1758.55|1752.35|1758.44|1752.24|25
1653734990000|2022-05-28 10:49:50|1758.45|1752.25|1758.48|1752.28|1758.52|1752.32|1758.41|1752.21|23
1653735000000|2022-05-28 10:50:00|1758.47|1752.27|1758.56|1752.36|1758.57|1752.37|1758.45|1752.25|32
1653735010000|2022-05-28 10:50:10|1758.52|1752.32|1758.91|1752.71|1758.95|1752.75|1758.47|1752.27|30
1653735020000|2022-05-28 10:50:20|1758.92|1752.72|1760.66|1754.46|1760.7|1754.5|1758.91|1752.71|33
1653735030000|2022-05-28 10:50:30|1760.69|1754.49|1761.86|1755.66|1761.87|1755.67|1760.62|1754.42|31
1653735040000|2022-05-28 10:50:40|1761.9|1755.7|1761.31|1755.11|1761.92|1755.72|1761.28|1755.08|34
1653735050000|2022-05-28 10:50:50|1761.3|1755.1|1762.91|1756.71|1763.21|1757.01|1761.12|1754.92|36
1653735060000|2022-05-28 10:51:00|1763.11|1756.91|1762.88|1756.68|1763.11|1756.91|1762.64|1756.44|34
1653735070000|2022-05-28 10:51:10|1762.89|1756.69|1762.97|1756.77|1763.09|1756.89|1762.85|1756.65|30
1653735080000|2022-05-28 10:51:20|1762.99|1756.79|1762.95|1756.75|1763.04|1756.84|1762.94|1756.74|29
1653735090000|2022-05-28 10:51:30|1763.06|1756.86|1763.23|1757.03|1763.67|1757.47|1763.02|1756.82|34
1653735100000|2022-05-28 10:51:40|1763.27|1757.07|1763.5|1757.3|1763.5|1757.3|1762.99|1756.79|35
1653735110000|2022-05-28 10:51:50|1763.79|1757.59|1763.57|1757.37|1763.91|1757.71|1763.28|1757.08|32
1653735120000|2022-05-28 10:52:00|1763.56|1757.36|1763.66|1757.46|1763.73|1757.53|1763.52|1757.32|25
1653735130000|2022-05-28 10:52:10|1763.65|1757.45|1763.57|1757.37|1763.68|1757.48|1763.56|1757.36|29
1653735140000|2022-05-28 10:52:20|1763.55|1757.35|1763.61|1757.41|1763.61|1757.41|1763.5|1757.3|23
1653735150000|2022-05-28 10:52:30|1763.59|1757.39|1763.54|1757.34|1763.61|1757.41|1763.52|1757.32|20
1653735160000|2022-05-28 10:52:40|1763.58|1757.38|1763.59|1757.39|1763.6|1757.4|1763.49|1757.29|14
1653735170000|2022-05-28 10:52:50|1763.56|1757.36|1763.47|1757.27|1763.62|1757.42|1763.47|1757.27|13
1653735180000|2022-05-28 10:53:00|1763.27|1757.07|1762.33|1756.13|1763.27|1757.07|1762.27|1756.07|31
1653735190000|2022-05-28 10:53:10|1762.3|1756.1|1762.07|1755.87|1762.38|1756.18|1762.05|1755.85|35
1653735200000|2022-05-28 10:53:20|1762.06|1755.86|1762.16|1755.96|1762.21|1756.01|1762.03|1755.83|29
1653735210000|2022-05-28 10:53:30|1762.14|1755.94|1762.16|1755.96|1762.22|1756.02|1762.09|1755.89|25
1653735220000|2022-05-28 10:53:40|1762.17|1755.97|1762.01|1755.81|1762.18|1755.98|1762.01|1755.81|17
1653735230000|2022-05-28 10:53:50|1762.02|1755.82|1762.2|1756|1762.27|1756.07|1762.02|1755.82|26
1653735240000|2022-05-28 10:54:00|1762.21|1756.01|1762.84|1756.64|1762.98|1756.78|1762.17|1755.97|33
1653735250000|2022-05-28 10:54:10|1762.88|1756.68|1762.88|1756.68|1762.95|1756.75|1762.76|1756.56|27
1653735260000|2022-05-28 10:54:20|1762.87|1756.67|1762.77|1756.57|1762.87|1756.67|1762.75|1756.55|32
1653735270000|2022-05-28 10:54:30|1762.76|1756.56|1763.26|1757.06|1763.28|1757.08|1762.67|1756.47|30
1653735280000|2022-05-28 10:54:40|1763.28|1757.08|1762.69|1756.49|1763.4|1757.2|1762.19|1755.99|34
1653735290000|2022-05-28 10:54:50|1762.66|1756.46|1763.23|1757.03|1763.26|1757.06|1762.63|1756.43|31
1653735300000|2022-05-28 10:55:00|1763.22|1757.02|1763.26|1757.06|1763.29|1757.09|1763.21|1757.01|29
1653735310000|2022-05-28 10:55:10|1763.24|1757.04|1763.23|1757.03|1763.29|1757.09|1763.08|1756.88|26
1653735320000|2022-05-28 10:55:20|1763.22|1757.02|1763.33|1757.13|1763.42|1757.22|1763.2|1757|28
1653735330000|2022-05-28 10:55:30|1763.32|1757.12|1763.33|1757.13|1763.36|1757.16|1763.29|1757.09|24
1653735340000|2022-05-28 10:55:40|1763.34|1757.14|1763.26|1757.06|1763.34|1757.14|1763.11|1756.91|30
1653735350000|2022-05-28 10:55:50|1763.27|1757.07|1763.19|1756.99|1763.33|1757.13|1763.15|1756.95|26
1653735360000|2022-05-28 10:56:00|1763.16|1756.96|1763.78|1757.58|1763.86|1757.66|1763.16|1756.96|32
1653735370000|2022-05-28 10:56:10|1763.79|1757.59|1763.64|1757.44|1763.79|1757.59|1763.57|1757.37|26
1653735380000|2022-05-28 10:56:20|1763.68|1757.48|1763.65|1757.45|1763.68|1757.48|1763.6|1757.4|22
1653735390000|2022-05-28 10:56:30|1763.69|1757.49|1763.64|1757.44|1763.71|1757.51|1763.61|1757.41|31
1653735400000|2022-05-28 10:56:40|1763.65|1757.45|1761.73|1755.53|1763.65|1757.45|1761.73|1755.53|31
1653735410000|2022-05-28 10:56:50|1761.72|1755.52|1761.44|1755.24|1761.74|1755.54|1761.44|1755.24|21
1653735420000|2022-05-28 10:57:00|1761.45|1755.25|1762.25|1756.05|1762.35|1756.15|1761.39|1755.19|31
1653735430000|2022-05-28 10:57:10|1762.26|1756.06|1761.83|1755.63|1762.27|1756.07|1761.83|1755.63|24
1653735440000|2022-05-28 10:57:20|1761.84|1755.64|1761.82|1755.62|1761.85|1755.65|1761.81|1755.61|18
1653735450000|2022-05-28 10:57:30|1761.89|1755.69|1761.88|1755.68|1761.94|1755.74|1761.81|1755.61|26
1653735460000|2022-05-28 10:57:40|1761.87|1755.67|1761.72|1755.52|1761.92|1755.72|1761.67|1755.47|24
1653735470000|2022-05-28 10:57:50|1761.74|1755.54|1761.59|1755.39|1761.74|1755.54|1761.58|1755.38|26
1653735480000|2022-05-28 10:58:00|1761.62|1755.42|1762.64|1756.44|1762.64|1756.44|1761.57|1755.37|31
1653735490000|2022-05-28 10:58:10|1762.66|1756.46|1763.17|1756.97|1763.27|1757.07|1762.63|1756.43|28
1653735500000|2022-05-28 10:58:20|1763.12|1756.92|1763.23|1757.03|1763.28|1757.08|1763.11|1756.91|29
1653735510000|2022-05-28 10:58:30|1763.22|1757.02|1763.37|1757.17|1763.41|1757.21|1763.22|1757.02|25
1653735520000|2022-05-28 10:58:40|1763.35|1757.15|1763.51|1757.31|1763.64|1757.44|1763.35|1757.15|32
1653735530000|2022-05-28 10:58:50|1763.35|1757.15|1763.27|1757.07|1763.46|1757.26|1763.27|1757.07|33
1653735540000|2022-05-28 10:59:00|1763.26|1757.06|1763.36|1757.16|1763.42|1757.22|1763.26|1757.06|23
1653735550000|2022-05-28 10:59:10|1763.37|1757.17|1763.35|1757.15|1763.41|1757.21|1763.34|1757.14|20
1653735560000|2022-05-28 10:59:20|1763.36|1757.16|1763.37|1757.17|1763.41|1757.21|1763.34|1757.14|18
1653735570000|2022-05-28 10:59:30|1763.38|1757.18|1763.36|1757.16|1763.39|1757.19|1763.35|1757.15|19
1653735580000|2022-05-28 10:59:40|1763.35|1757.15|1761.77|1755.57|1763.38|1757.18|1761.77|1755.57|20
1653735590000|2022-05-28 10:59:50|1761.76|1755.56|1762.22|1756.02|1762.22|1756.02|1761.71|1755.51|24
1653735600000|2022-05-28 11:00:00|1762.4|1756.2|1762.88|1756.68|1763.01|1756.81|1762.4|1756.2|34
1653735610000|2022-05-28 11:00:10|1762.89|1756.69|1761.86|1755.66|1762.89|1756.69|1761.54|1755.34|26
1653735620000|2022-05-28 11:00:20|1761.88|1755.68|1761.83|1755.63|1761.98|1755.78|1761.73|1755.53|32
1653735630000|2022-05-28 11:00:30|1761.85|1755.65|1761.39|1755.19|1761.85|1755.65|1761.37|1755.17|21
1653735640000|2022-05-28 11:00:40|1761.45|1755.25|1761.26|1755.06|1761.46|1755.26|1761.12|1754.92|23
1653735650000|2022-05-28 11:00:50|1761.27|1755.07|1761.97|1755.77|1761.97|1755.77|1761.14|1754.94|25
1653735660000|2022-05-28 11:01:00|1762.02|1755.82|1762.37|1756.17|1762.4|1756.2|1761.9|1755.7|33
1653735670000|2022-05-28 11:01:10|1762.32|1756.12|1761.71|1755.51|1762.37|1756.17|1761.7|1755.5|27
1653735680000|2022-05-28 11:01:20|1761.7|1755.5|1761.18|1754.98|1761.82|1755.62|1761.18|1754.98|27
1653735690000|2022-05-28 11:01:30|1761.08|1754.88|1760.62|1754.42|1761.1|1754.9|1760.62|1754.42|33
1653735700000|2022-05-28 11:01:40|1760.61|1754.41|1760.73|1754.53|1760.73|1754.53|1760.18|1753.98|30
1653735710000|2022-05-28 11:01:50|1760.7|1754.5|1760.62|1754.42|1760.78|1754.58|1760.61|1754.41|26
1653735720000|2022-05-28 11:02:00|1760.64|1754.44|1760.33|1754.13|1760.65|1754.45|1760.28|1754.08|23
1653735730000|2022-05-28 11:02:10|1760.32|1754.12|1760.27|1754.07|1760.34|1754.14|1760.25|1754.05|27
1653735740000|2022-05-28 11:02:20|1760.28|1754.08|1760.23|1754.03|1760.29|1754.09|1760.22|1754.02|22
1653735750000|2022-05-28 11:02:30|1760.28|1754.08|1760.26|1754.06|1760.32|1754.12|1760.25|1754.05|23
1653735760000|2022-05-28 11:02:40|1760.25|1754.05|1760.24|1754.04|1760.31|1754.11|1760.24|1754.04|24
1653735770000|2022-05-28 11:02:50|1760.25|1754.05|1760.22|1754.02|1760.27|1754.07|1760.19|1753.99|17
1653735780000|2022-05-28 11:03:00|1760.25|1754.05|1760.25|1754.05|1760.33|1754.13|1760.23|1754.03|20
1653735790000|2022-05-28 11:03:10|1760.27|1754.07|1760.28|1754.08|1760.29|1754.09|1760.22|1754.02|19
1653735800000|2022-05-28 11:03:20|1760.32|1754.12|1760.49|1754.29|1760.69|1754.49|1760.32|1754.12|29
1653735810000|2022-05-28 11:03:30|1760.52|1754.32|1760.62|1754.42|1760.65|1754.45|1760.48|1754.28|25
1653735820000|2022-05-28 11:03:40|1760.61|1754.41|1760.51|1754.31|1760.63|1754.43|1760.48|1754.28|27
1653735830000|2022-05-28 11:03:50|1760.5|1754.3|1760.52|1754.32|1760.57|1754.37|1760.5|1754.3|13
1653735840000|2022-05-28 11:04:00|1760.6|1754.4|1760.45|1754.25|1760.6|1754.4|1760.45|1754.25|23
1653735850000|2022-05-28 11:04:10|1760.36|1754.16|1760.35|1754.15|1760.39|1754.19|1760.33|1754.13|10
1653735860000|2022-05-28 11:04:20|1760.37|1754.17|1760.37|1754.17|1760.4|1754.2|1760.34|1754.14|13
1653735870000|2022-05-28 11:04:30|1760.36|1754.16|1761.22|1755.02|1761.24|1755.04|1760.36|1754.16|30
1653735880000|2022-05-28 11:04:40|1761.15|1754.95|1761.16|1754.96|1761.25|1755.05|1761.13|1754.93|26
1653735890000|2022-05-28 11:04:50|1761.15|1754.95|1761.15|1754.95|1761.17|1754.97|1761.04|1754.84|14
1653735900000|2022-05-28 11:05:00|1761.14|1754.94|1761.15|1754.95|1761.23|1755.03|1761.11|1754.91|18
1653735910000|2022-05-28 11:05:10|1761.16|1754.96|1761.47|1755.27|1761.58|1755.38|1761.16|1754.96|30
1653735920000|2022-05-28 11:05:20|1761.48|1755.28|1761.47|1755.27|1761.55|1755.35|1761.46|1755.26|35
1653735930000|2022-05-28 11:05:30|1761.46|1755.26|1761.48|1755.28|1761.49|1755.29|1761.43|1755.23|26
1653735940000|2022-05-28 11:05:40|1761.49|1755.29|1761.5|1755.3|1761.57|1755.37|1761.42|1755.22|35
1653735950000|2022-05-28 11:05:50|1761.55|1755.35|1761.47|1755.27|1761.59|1755.39|1761.47|1755.27|21
1653735960000|2022-05-28 11:06:00|1761.52|1755.32|1761.48|1755.28|1761.55|1755.35|1761.48|1755.28|15
1653735970000|2022-05-28 11:06:10|1761.49|1755.29|1761.53|1755.33|1761.6|1755.4|1761.44|1755.24|24
1653735980000|2022-05-28 11:06:20|1761.4|1755.2|1761.64|1755.44|1761.68|1755.48|1761.31|1755.11|30
1653735990000|2022-05-28 11:06:30|1761.66|1755.46|1761.79|1755.59|1761.9|1755.7|1761.62|1755.42|34
1653736000000|2022-05-28 11:06:40|1761.73|1755.53|1761.72|1755.52|1761.83|1755.63|1761.69|1755.49|28
1653736010000|2022-05-28 11:06:50|1761.77|1755.57|1761.82|1755.62|1762.01|1755.81|1761.76|1755.56|14
1653736020000|2022-05-28 11:07:00|1761.89|1755.69|1761.99|1755.79|1762.15|1755.95|1761.83|1755.63|30
1653736030000|2022-05-28 11:07:10|1762|1755.8|1762.11|1755.91|1762.19|1755.99|1762|1755.8|35
1653736040000|2022-05-28 11:07:20|1762.1|1755.9|1762.05|1755.85|1762.14|1755.94|1761.94|1755.74|27
1653736050000|2022-05-28 11:07:30|1762.04|1755.84|1762.56|1756.36|1762.75|1756.55|1761.98|1755.78|28
1653736060000|2022-05-28 11:07:40|1762.69|1756.49|1762.24|1756.04|1762.69|1756.49|1762.19|1755.99|32
1653736070000|2022-05-28 11:07:50|1762.34|1756.14|1762.35|1756.15|1762.39|1756.19|1762.21|1756.01|27
1653736080000|2022-05-28 11:08:00|1762.44|1756.24|1762.48|1756.28|1762.48|1756.28|1762.33|1756.13|22
1653736090000|2022-05-28 11:08:10|1762.43|1756.23|1762.5|1756.3|1762.5|1756.3|1762.39|1756.19|23
1653736100000|2022-05-28 11:08:20|1762.49|1756.29|1762.51|1756.31|1762.52|1756.32|1762.46|1756.26|7
1653736110000|2022-05-28 11:08:30|1762.49|1756.29|1762.54|1756.34|1762.59|1756.39|1762.44|1756.24|20
1653736120000|2022-05-28 11:08:40|1762.64|1756.44|1763.68|1757.48|1763.7|1757.5|1762.63|1756.43|27
1653736130000|2022-05-28 11:08:50|1763.65|1757.45|1763.79|1757.59|1763.83|1757.63|1763.65|1757.45|34
1653736140000|2022-05-28 11:09:00|1763.8|1757.6|1763.84|1757.64|1763.84|1757.64|1763.68|1757.48|31
1653736150000|2022-05-28 11:09:10|1763.85|1757.65|1764.23|1758.03|1764.42|1758.22|1763.79|1757.59|33
1653736160000|2022-05-28 11:09:20|1764.3|1758.1|1764.97|1758.77|1765.04|1758.84|1764.3|1758.1|36
1653736170000|2022-05-28 11:09:30|1764.95|1758.75|1765.09|1758.89|1765.16|1758.96|1764.57|1758.37|35
1653736180000|2022-05-28 11:09:40|1765.07|1758.87|1765.08|1758.88|1765.14|1758.94|1764.98|1758.78|35
1653736190000|2022-05-28 11:09:50|1765.15|1758.95|1769.23|1763.03|1769.74|1763.54|1765.15|1758.95|39
1653736200000|2022-05-28 11:10:00|1769.22|1763.02|1767.93|1761.73|1769.22|1763.02|1767.81|1761.61|35
1653736210000|2022-05-28 11:10:10|1768|1761.8|1769.34|1763.14|1769.39|1763.19|1767.92|1761.72|36
1653736220000|2022-05-28 11:10:20|1769.35|1763.15|1770.63|1764.43|1770.63|1764.43|1769.3|1763.1|35
1653736230000|2022-05-28 11:10:30|1770.64|1764.44|1769.54|1763.34|1770.74|1764.54|1769.5|1763.3|33
1653736240000|2022-05-28 11:10:40|1769.92|1763.72|1770.54|1764.34|1770.6|1764.4|1769.92|1763.72|33
1653736250000|2022-05-28 11:10:50|1770.52|1764.32|1772.64|1766.44|1772.67|1766.47|1770.28|1764.08|33
1653736260000|2022-05-28 11:11:00|1772.83|1766.63|1771.83|1765.63|1773.18|1766.98|1771.81|1765.61|37
1653736270000|2022-05-28 11:11:10|1771.79|1765.59|1771.72|1765.52|1771.81|1765.61|1771.46|1765.26|37
1653736280000|2022-05-28 11:11:20|1771.74|1765.54|1772.32|1766.12|1772.32|1766.12|1771.67|1765.47|28
1653736290000|2022-05-28 11:11:30|1772.31|1766.11|1772.06|1765.86|1772.31|1766.11|1771.9|1765.7|32
1653736300000|2022-05-28 11:11:40|1772.07|1765.87|1772.04|1765.84|1772.3|1766.1|1772.04|1765.84|31
1653736310000|2022-05-28 11:11:50|1772.02|1765.82|1771.53|1765.33|1772.11|1765.91|1771.5|1765.3|32
1653736320000|2022-05-28 11:12:00|1771.52|1765.32|1771.88|1765.68|1771.88|1765.68|1771.49|1765.29|29
1653736330000|2022-05-28 11:12:10|1771.89|1765.69|1771.99|1765.79|1771.99|1765.79|1771.47|1765.27|31
1653736340000|2022-05-28 11:12:20|1772.1|1765.9|1772.5|1766.3|1772.53|1766.33|1772.1|1765.9|35
1653736350000|2022-05-28 11:12:30|1772.51|1766.31|1774|1767.8|1774.04|1767.84|1772.47|1766.27|34
1653736360000|2022-05-28 11:12:40|1774.01|1767.81|1772.99|1766.79|1774.01|1767.81|1772.99|1766.79|33
1653736370000|2022-05-28 11:12:50|1773.01|1766.81|1773.5|1767.3|1773.61|1767.41|1772.98|1766.78|30
1653736380000|2022-05-28 11:13:00|1773.51|1767.31|1773.58|1767.38|1773.61|1767.41|1773.5|1767.3|26
1653736390000|2022-05-28 11:13:10|1773.59|1767.39|1773.53|1767.33|1773.62|1767.42|1773.41|1767.21|31
1653736400000|2022-05-28 11:13:20|1773.5|1767.3|1773.14|1766.94|1773.54|1767.34|1773.14|1766.94|25
1653736410000|2022-05-28 11:13:30|1773.16|1766.96|1774.71|1768.51|1774.71|1768.51|1773.16|1766.96|30
1653736420000|2022-05-28 11:13:40|1774.74|1768.54|1775.43|1769.23|1775.77|1769.57|1774.59|1768.39|36
1653736430000|2022-05-28 11:13:50|1775.45|1769.25|1775.3|1769.1|1775.51|1769.31|1775.11|1768.91|36
1653736440000|2022-05-28 11:14:00|1775.31|1769.11|1775.08|1768.88|1775.31|1769.11|1775.06|1768.86|30
1653736450000|2022-05-28 11:14:10|1775.1|1768.9|1776.03|1769.83|1776.13|1769.93|1775.09|1768.89|31
1653736460000|2022-05-28 11:14:20|1776.04|1769.84|1775.32|1769.12|1776.05|1769.85|1774.36|1768.16|32
1653736470000|2022-05-28 11:14:30|1775.26|1769.06|1775.25|1769.05|1775.36|1769.16|1775.03|1768.83|30
1653736480000|2022-05-28 11:14:40|1775.22|1769.02|1775.99|1769.79|1775.99|1769.79|1775.17|1768.97|28
1653736490000|2022-05-28 11:14:50|1775.96|1769.76|1775.95|1769.75|1776.14|1769.94|1775.76|1769.56|37
1653736500000|2022-05-28 11:15:00|1775.89|1769.69|1774.23|1768.03|1775.93|1769.73|1774.2|1768|37
1653736510000|2022-05-28 11:15:10|1774.21|1768.01|1773.92|1767.72|1774.26|1768.06|1773.92|1767.72|35
1653736520000|2022-05-28 11:15:20|1773.81|1767.61|1773.38|1767.18|1773.81|1767.61|1773.38|1767.18|26
1653736530000|2022-05-28 11:15:30|1773.36|1767.16|1773.13|1766.93|1773.37|1767.17|1773.13|1766.93|32
1653736540000|2022-05-28 11:15:40|1773.25|1767.05|1772.93|1766.73|1773.25|1767.05|1772.91|1766.71|30
1653736550000|2022-05-28 11:15:50|1772.74|1766.54|1772.92|1766.72|1773.33|1767.13|1772.66|1766.46|30
1653736560000|2022-05-28 11:16:00|1772.91|1766.71|1772.81|1766.61|1773.14|1766.94|1772.72|1766.52|35
1653736570000|2022-05-28 11:16:10|1772.84|1766.64|1773.01|1766.81|1773.09|1766.89|1772.78|1766.58|29
1653736580000|2022-05-28 11:16:20|1772.99|1766.79|1773.85|1767.65|1774|1767.8|1772.98|1766.78|30
1653736590000|2022-05-28 11:16:30|1773.89|1767.69|1773.83|1767.63|1773.94|1767.74|1773.81|1767.61|25
1653736600000|2022-05-28 11:16:40|1773.86|1767.66|1772.79|1766.59|1773.87|1767.67|1772.77|1766.57|28
1653736610000|2022-05-28 11:16:50|1772.8|1766.6|1772.93|1766.73|1772.93|1766.73|1772.77|1766.57|25
1653736620000|2022-05-28 11:17:00|1772.94|1766.74|1772.33|1766.13|1773.11|1766.91|1772.3|1766.1|35
1653736630000|2022-05-28 11:17:10|1772.32|1766.12|1771.85|1765.65|1772.32|1766.12|1771.85|1765.65|24
1653736640000|2022-05-28 11:17:20|1771.86|1765.66|1771.52|1765.32|1771.86|1765.66|1771.52|1765.32|21
1653736650000|2022-05-28 11:17:30|1771.53|1765.33|1771.21|1765.01|1771.53|1765.33|1771.21|1765.01|19
1653736660000|2022-05-28 11:17:40|1771.22|1765.02|1771.21|1765.01|1771.25|1765.05|1771.21|1765.01|13
1653736670000|2022-05-28 11:17:50|1771.07|1764.87|1771.69|1765.49|1771.76|1765.56|1771.05|1764.85|28
1653736680000|2022-05-28 11:18:00|1771.7|1765.5|1771.8|1765.6|1772.29|1766.09|1771.7|1765.5|34
1653736690000|2022-05-28 11:18:10|1771.81|1765.61|1771.98|1765.78|1772.17|1765.97|1771.8|1765.6|26
1653736700000|2022-05-28 11:18:20|1771.97|1765.77|1771.86|1765.66|1771.98|1765.78|1771.83|1765.63|21
1653736710000|2022-05-28 11:18:30|1771.85|1765.65|1772.51|1766.31|1772.65|1766.45|1771.84|1765.64|32
1653736720000|2022-05-28 11:18:40|1772.52|1766.32|1772.47|1766.27|1772.56|1766.36|1772.47|1766.27|21
1653736730000|2022-05-28 11:18:50|1772.48|1766.28|1771.62|1765.42|1772.48|1766.28|1771.58|1765.38|30
1653736740000|2022-05-28 11:19:00|1771.6|1765.4|1772.08|1765.88|1772.2|1766|1771.59|1765.39|30
1653736750000|2022-05-28 11:19:10|1772.1|1765.9|1772.56|1766.36|1772.56|1766.36|1772.06|1765.86|27
1653736760000|2022-05-28 11:19:20|1772.55|1766.35|1773.58|1767.38|1773.59|1767.39|1772.49|1766.29|36
1653736770000|2022-05-28 11:19:30|1773.68|1767.48|1773.83|1767.63|1774.03|1767.83|1773.62|1767.42|27
1653736780000|2022-05-28 11:19:40|1773.82|1767.62|1775.03|1768.83|1775.1|1768.9|1773.8|1767.6|33
1653736790000|2022-05-28 11:19:50|1775.01|1768.81|1775.56|1769.36|1775.58|1769.38|1774.88|1768.68|33
1653736800000|2022-05-28 11:20:00|1775.48|1769.28|1775.54|1769.34|1776.18|1769.98|1775.37|1769.17|37
1653736810000|2022-05-28 11:20:10|1775.62|1769.42|1776.05|1769.85|1776.1|1769.9|1775.12|1768.92|28
1653736820000|2022-05-28 11:20:20|1776|1769.8|1775.51|1769.31|1776.01|1769.81|1775.44|1769.24|34
1653736830000|2022-05-28 11:20:30|1775.54|1769.34|1775.54|1769.34|1775.59|1769.39|1775.52|1769.32|21
1653736840000|2022-05-28 11:20:40|1775.48|1769.28|1775.47|1769.27|1775.5|1769.3|1775.44|1769.24|18
1653736850000|2022-05-28 11:20:50|1775.53|1769.33|1775.68|1769.48|1775.74|1769.54|1775.43|1769.23|28
1653736860000|2022-05-28 11:21:00|1775.72|1769.52|1774.48|1768.28|1775.72|1769.52|1774.25|1768.05|30
1653736870000|2022-05-28 11:21:10|1774.53|1768.33|1774.57|1768.37|1774.57|1768.37|1774.33|1768.13|36
1653736880000|2022-05-28 11:21:20|1774.61|1768.41|1774.36|1768.16|1774.61|1768.41|1774.31|1768.11|32
1653736890000|2022-05-28 11:21:30|1774.35|1768.15|1774.25|1768.05|1774.37|1768.17|1774.25|1768.05|20
1653736900000|2022-05-28 11:21:40|1774.29|1768.09|1774.34|1768.14|1774.34|1768.14|1774.24|1768.04|25
1653736910000|2022-05-28 11:21:50|1774.38|1768.18|1774.95|1768.75|1774.97|1768.77|1774.36|1768.16|28
1653736920000|2022-05-28 11:22:00|1774.94|1768.74|1774.82|1768.62|1775.22|1769.02|1774.81|1768.61|36
1653736930000|2022-05-28 11:22:10|1774.8|1768.6|1774.7|1768.5|1774.93|1768.73|1774.66|1768.46|30
1653736940000|2022-05-28 11:22:20|1774.68|1768.48|1774.48|1768.28|1774.72|1768.52|1774.44|1768.24|31
1653736950000|2022-05-28 11:22:30|1774.49|1768.29|1774.59|1768.39|1774.7|1768.5|1774.47|1768.27|32
1653736960000|2022-05-28 11:22:40|1774.58|1768.38|1774.28|1768.08|1774.62|1768.42|1774.27|1768.07|28
1653736970000|2022-05-28 11:22:50|1774.23|1768.03|1774.24|1768.04|1774.4|1768.2|1774.22|1768.02|30
1653736980000|2022-05-28 11:23:00|1774.21|1768.01|1774.2|1768|1774.26|1768.06|1774.17|1767.97|20
1653736990000|2022-05-28 11:23:10|1774.19|1767.99|1774.58|1768.38|1774.64|1768.44|1774.19|1767.99|34
1653737000000|2022-05-28 11:23:20|1774.57|1768.37|1775.67|1769.47|1775.69|1769.49|1774.52|1768.32|31
1653737010000|2022-05-28 11:23:30|1775.66|1769.46|1775.22|1769.02|1776.01|1769.81|1774.96|1768.76|35
1653737020000|2022-05-28 11:23:40|1775.11|1768.91|1775.3|1769.1|1775.48|1769.28|1774.59|1768.39|34
1653737030000|2022-05-28 11:23:50|1775.43|1769.23|1778.65|1772.45|1778.65|1772.45|1775.43|1769.23|35
1653737040000|2022-05-28 11:24:00|1778.69|1772.49|1779.89|1773.69|1779.99|1773.79|1778.67|1772.47|37
1653737050000|2022-05-28 11:24:10|1779.69|1773.49|1780.41|1774.21|1780.41|1774.21|1779.27|1773.07|36
1653737060000|2022-05-28 11:24:20|1780.76|1774.56|1781.28|1775.08|1781.62|1775.42|1780.3|1774.1|38
1653737070000|2022-05-28 11:24:30|1781.27|1775.07|1787.49|1781.29|1787.49|1781.29|1781.27|1775.07|39
1653737080000|2022-05-28 11:24:40|1787.53|1781.33|1789.13|1782.93|1789.14|1782.94|1786.81|1780.61|40
1653737090000|2022-05-28 11:24:50|1788.92|1782.72|1787.62|1781.42|1788.92|1782.72|1787.62|1781.42|40
1653737100000|2022-05-28 11:25:00|1787.66|1781.46|1785.55|1779.35|1787.78|1781.58|1785.55|1779.35|37
1653737110000|2022-05-28 11:25:10|1785.29|1779.09|1784.87|1778.67|1785.72|1779.52|1784.76|1778.56|39
1653737120000|2022-05-28 11:25:20|1784.8|1778.6|1784.48|1778.28|1784.96|1778.76|1784.35|1778.15|23
1653737130000|2022-05-28 11:25:30|1784.44|1778.24|1784.97|1778.77|1785.46|1779.26|1784.44|1778.24|34
1653737140000|2022-05-28 11:25:40|1784.94|1778.74|1784.32|1778.12|1784.94|1778.74|1784.32|1778.12|31
1653737150000|2022-05-28 11:25:50|1784.34|1778.14|1785.16|1778.96|1785.21|1779.01|1784.16|1777.96|30
1653737160000|2022-05-28 11:26:00|1785.19|1778.99|1785.18|1778.98|1785.72|1779.52|1785.02|1778.82|28
1653737170000|2022-05-28 11:26:10|1785.2|1779|1786.33|1780.13|1786.46|1780.26|1785.13|1778.93|34
1653737180000|2022-05-28 11:26:20|1786.17|1779.97|1785.31|1779.11|1786.33|1780.13|1785.28|1779.08|34
1653737190000|2022-05-28 11:26:30|1785.27|1779.07|1786.5|1780.3|1786.56|1780.36|1785.25|1779.05|32
1653737200000|2022-05-28 11:26:40|1786.49|1780.29|1784.79|1778.59|1786.51|1780.31|1784.65|1778.45|35
1653737210000|2022-05-28 11:26:50|1784.83|1778.63|1783.89|1777.69|1784.83|1778.63|1783.54|1777.34|28
1653737220000|2022-05-28 11:27:00|1783.87|1777.67|1784.88|1778.68|1784.88|1778.68|1783.77|1777.57|32
1653737230000|2022-05-28 11:27:10|1784.99|1778.79|1785.02|1778.82|1785.19|1778.99|1784.95|1778.75|31
1653737240000|2022-05-28 11:27:20|1785.05|1778.85|1785.09|1778.89|1785.09|1778.89|1784.59|1778.39|35
1653737250000|2022-05-28 11:27:30|1785.18|1778.98|1785.1|1778.9|1785.25|1779.05|1785.07|1778.87|24
1653737260000|2022-05-28 11:27:40|1785.11|1778.91|1785.3|1779.1|1785.3|1779.1|1785.11|1778.91|18
1653737270000|2022-05-28 11:27:50|1785.34|1779.14|1785.42|1779.22|1785.56|1779.36|1785.34|1779.14|18
1653737280000|2022-05-28 11:28:00|1785.41|1779.21|1784.8|1778.6|1785.41|1779.21|1784.69|1778.49|35
1653737290000|2022-05-28 11:28:10|1784.82|1778.62|1784.83|1778.63|1784.83|1778.63|1784.79|1778.59|13
1653737300000|2022-05-28 11:28:20|1784.82|1778.62|1783.96|1777.76|1784.82|1778.62|1783.47|1777.27|31
1653737310000|2022-05-28 11:28:30|1783.95|1777.75|1784.47|1778.27|1784.47|1778.27|1783.45|1777.25|30
1653737320000|2022-05-28 11:28:40|1784.46|1778.26|1784.32|1778.12|1784.51|1778.31|1784.3|1778.1|25
1653737330000|2022-05-28 11:28:50|1784.33|1778.13|1783.87|1777.67|1784.36|1778.16|1783.87|1777.67|24
1653737340000|2022-05-28 11:29:00|1783.96|1777.76|1785.19|1778.99|1785.68|1779.48|1783.96|1777.76|36
1653737350000|2022-05-28 11:29:10|1785.21|1779.01|1785.84|1779.64|1785.84|1779.64|1785.02|1778.82|31
1653737360000|2022-05-28 11:29:20|1785.82|1779.62|1785.67|1779.47|1786.05|1779.85|1785.65|1779.45|31
1653737370000|2022-05-28 11:29:30|1785.56|1779.36|1785.83|1779.63|1785.86|1779.66|1785.56|1779.36|29
1653737380000|2022-05-28 11:29:40|1785.75|1779.55|1784.85|1778.65|1785.75|1779.55|1784.77|1778.57|24
1653737390000|2022-05-28 11:29:50|1784.84|1778.64|1784.55|1778.35|1785.13|1778.93|1784.55|1778.35|27
1653737400000|2022-05-28 11:30:00|1784.54|1778.34|1784.57|1778.37|1784.59|1778.39|1784.51|1778.31|13
1653737410000|2022-05-28 11:30:10|1784.65|1778.45|1784.54|1778.34|1784.65|1778.45|1784.47|1778.27|29
1653737420000|2022-05-28 11:30:20|1784.52|1778.32|1784.51|1778.31|1784.53|1778.33|1784.48|1778.28|16
1653737430000|2022-05-28 11:30:30|1784.49|1778.29|1783.86|1777.66|1784.5|1778.3|1783.86|1777.66|20
1653737440000|2022-05-28 11:30:40|1783.87|1777.67|1783.52|1777.32|1783.88|1777.68|1783.5|1777.3|23
1653737450000|2022-05-28 11:30:50|1783.43|1777.23|1783.35|1777.15|1783.52|1777.32|1783.28|1777.08|23
1653737460000|2022-05-28 11:31:00|1783.26|1777.06|1783.03|1776.83|1783.26|1777.06|1782.96|1776.76|24
1653737470000|2022-05-28 11:31:10|1783.02|1776.82|1782.87|1776.67|1783.05|1776.85|1782.86|1776.66|14
1653737480000|2022-05-28 11:31:20|1782.86|1776.66|1782.33|1776.13|1782.99|1776.79|1782.33|1776.13|30
1653737490000|2022-05-28 11:31:30|1782.28|1776.08|1781.74|1775.54|1782.28|1776.08|1781.72|1775.52|29
1653737500000|2022-05-28 11:31:40|1781.75|1775.55|1781.23|1775.03|1781.75|1775.55|1781.02|1774.82|33
1653737510000|2022-05-28 11:31:50|1781.22|1775.02|1781.17|1774.97|1781.22|1775.02|1781.02|1774.82|28
1653737520000|2022-05-28 11:32:00|1781.08|1774.88|1781|1774.8|1781.09|1774.89|1780.97|1774.77|24
1653737530000|2022-05-28 11:32:10|1780.98|1774.78|1780.74|1774.54|1781.19|1774.99|1780.56|1774.36|27
1653737540000|2022-05-28 11:32:20|1780.75|1774.55|1780.27|1774.07|1780.76|1774.56|1779.67|1773.47|24
1653737550000|2022-05-28 11:32:30|1780.31|1774.11|1780.14|1773.94|1780.35|1774.15|1780.14|1773.94|27
1653737560000|2022-05-28 11:32:40|1780.1|1773.9|1779.25|1773.05|1780.1|1773.9|1779.04|1772.84|30
1653737570000|2022-05-28 11:32:50|1779.28|1773.08|1779.47|1773.27|1779.69|1773.49|1779.25|1773.05|25
1653737580000|2022-05-28 11:33:00|1779.48|1773.28|1779.44|1773.24|1779.55|1773.35|1779.38|1773.18|24
1653737590000|2022-05-28 11:33:10|1779.43|1773.23|1779.02|1772.82|1779.43|1773.23|1778.46|1772.26|28
1653737600000|2022-05-28 11:33:20|1779.18|1772.98|1778.84|1772.64|1779.32|1773.12|1778.84|1772.64|32
1653737610000|2022-05-28 11:33:30|1778.81|1772.61|1779|1772.8|1779.06|1772.86|1778.77|1772.57|30
1653737620000|2022-05-28 11:33:40|1778.97|1772.77|1778.14|1771.94|1778.97|1772.77|1778.06|1771.86|31
1653737630000|2022-05-28 11:33:50|1778.15|1771.95|1776.98|1770.78|1778.15|1771.95|1776.98|1770.78|36
1653737640000|2022-05-28 11:34:00|1777.04|1770.84|1779.43|1773.23|1779.51|1773.31|1777.04|1770.84|29
1653737650000|2022-05-28 11:34:10|1779.42|1773.22|1779.66|1773.46|1779.69|1773.49|1779.42|1773.22|32
1653737660000|2022-05-28 11:34:20|1779.64|1773.44|1779.63|1773.43|1779.66|1773.46|1779.56|1773.36|30
1653737670000|2022-05-28 11:34:30|1779.61|1773.41|1778.84|1772.64|1779.65|1773.45|1778.77|1772.57|27
1653737680000|2022-05-28 11:34:40|1778.83|1772.63|1778.82|1772.62|1778.88|1772.68|1778.76|1772.56|30
1653737690000|2022-05-28 11:34:50|1778.83|1772.63|1778.68|1772.48|1778.88|1772.68|1778.43|1772.23|33
1653737700000|2022-05-28 11:35:00|1778.66|1772.46|1778.63|1772.43|1778.66|1772.46|1778.52|1772.32|32
1653737710000|2022-05-28 11:35:10|1778.33|1772.13|1777.67|1771.47|1778.33|1772.13|1777.41|1771.21|31
1653737720000|2022-05-28 11:35:20|1777.68|1771.48|1777.65|1771.45|1777.74|1771.54|1777.64|1771.44|30
1653737730000|2022-05-28 11:35:30|1777.64|1771.44|1778.06|1771.86|1778.08|1771.88|1777.64|1771.44|28
1653737740000|2022-05-28 11:35:40|1778.08|1771.88|1778.15|1771.95|1778.2|1772|1777.76|1771.56|32
1653737750000|2022-05-28 11:35:50|1778.18|1771.98|1778.46|1772.26|1778.59|1772.39|1778.18|1771.98|27
1653737760000|2022-05-28 11:36:00|1778.48|1772.28|1778.62|1772.42|1778.73|1772.53|1778.46|1772.26|28
1653737770000|2022-05-28 11:36:10|1778.63|1772.43|1779.8|1773.6|1779.8|1773.6|1778.6|1772.4|32
1653737780000|2022-05-28 11:36:20|1779.77|1773.57|1780.12|1773.92|1780.15|1773.95|1779.74|1773.54|35
1653737790000|2022-05-28 11:36:30|1780.11|1773.91|1780.85|1774.65|1780.95|1774.75|1779.71|1773.51|34
1653737800000|2022-05-28 11:36:40|1780.82|1774.62|1780.94|1774.74|1781.03|1774.83|1780.79|1774.59|34
1653737810000|2022-05-28 11:36:50|1780.99|1774.79|1780.93|1774.73|1781|1774.8|1780.85|1774.65|32
1653737820000|2022-05-28 11:37:00|1780.84|1774.64|1780.33|1774.13|1780.84|1774.64|1780.19|1773.99|29
1653737830000|2022-05-28 11:37:10|1780.32|1774.12|1780.27|1774.07|1780.39|1774.19|1780.18|1773.98|28
1653737840000|2022-05-28 11:37:20|1780.26|1774.06|1779.84|1773.64|1780.26|1774.06|1779.82|1773.62|26
1653737850000|2022-05-28 11:37:30|1779.83|1773.63|1780.04|1773.84|1780.14|1773.94|1779.83|1773.63|30
1653737860000|2022-05-28 11:37:40|1780.09|1773.89|1780.24|1774.04|1780.29|1774.09|1780.08|1773.88|22
1653737870000|2022-05-28 11:37:50|1780.22|1774.02|1779.96|1773.76|1780.3|1774.1|1779.95|1773.75|19
1653737880000|2022-05-28 11:38:00|1779.95|1773.75|1780.01|1773.81|1780.01|1773.81|1779.73|1773.53|26
1653737890000|2022-05-28 11:38:10|1779.96|1773.76|1779.88|1773.68|1780.01|1773.81|1779.87|1773.67|21
1653737900000|2022-05-28 11:38:20|1779.99|1773.79|1778.69|1772.49|1780.01|1773.81|1778.69|1772.49|22
1653737910000|2022-05-28 11:38:30|1778.68|1772.48|1778.46|1772.26|1778.7|1772.5|1778.43|1772.23|20
1653737920000|2022-05-28 11:38:40|1778.47|1772.27|1778.46|1772.26|1778.81|1772.61|1778.44|1772.24|27
1653737930000|2022-05-28 11:38:50|1778.47|1772.27|1778.53|1772.33|1778.56|1772.36|1778.43|1772.23|23
1653737940000|2022-05-28 11:39:00|1778.54|1772.34|1778.55|1772.35|1778.62|1772.42|1778.45|1772.25|19
1653737950000|2022-05-28 11:39:10|1778.56|1772.36|1778.47|1772.27|1778.59|1772.39|1778.38|1772.18|24
1653737960000|2022-05-28 11:39:20|1778.48|1772.28|1778.35|1772.15|1778.5|1772.3|1778.31|1772.11|21
1653737970000|2022-05-28 11:39:30|1778.36|1772.16|1778.32|1772.12|1778.38|1772.18|1778.32|1772.12|15
1653737980000|2022-05-28 11:39:40|1778.35|1772.15|1780.29|1774.09|1780.61|1774.41|1778.13|1771.93|35
1653737990000|2022-05-28 11:39:50|1780.32|1774.12|1780.42|1774.22|1780.82|1774.62|1780.3|1774.1|29
1653738000000|2022-05-28 11:40:00|1780.44|1774.24|1780.43|1774.23|1780.49|1774.29|1780.33|1774.13|23
1653738010000|2022-05-28 11:40:10|1780.44|1774.24|1780.37|1774.17|1780.44|1774.24|1780.36|1774.16|29
1653738020000|2022-05-28 11:40:20|1780.38|1774.18|1780.49|1774.29|1780.51|1774.31|1780.35|1774.15|30
1653738030000|2022-05-28 11:40:30|1780.5|1774.3|1780.49|1774.29|1780.52|1774.32|1780.27|1774.07|22
1653738040000|2022-05-28 11:40:40|1780.39|1774.19|1780.15|1773.95|1780.41|1774.21|1780.15|1773.95|18
1653738050000|2022-05-28 11:40:50|1780.13|1773.93|1780.15|1773.95|1780.21|1774.01|1780.11|1773.91|25
1653738060000|2022-05-28 11:41:00|1780.13|1773.93|1779.96|1773.76|1780.21|1774.01|1779.93|1773.73|25
1653738070000|2022-05-28 11:41:10|1779.97|1773.77|1779.92|1773.72|1779.98|1773.78|1779.89|1773.69|12
1653738080000|2022-05-28 11:41:20|1779.91|1773.71|1780.11|1773.91|1780.15|1773.95|1779.9|1773.7|20
1653738090000|2022-05-28 11:41:30|1780.09|1773.89|1780.1|1773.9|1780.13|1773.93|1780.05|1773.85|23
1653738100000|2022-05-28 11:41:40|1780.09|1773.89|1780.08|1773.88|1780.11|1773.91|1780.05|1773.85|20
1653738110000|2022-05-28 11:41:50|1780.07|1773.87|1780.28|1774.08|1780.39|1774.19|1780.07|1773.87|24
1653738120000|2022-05-28 11:42:00|1780.31|1774.11|1778.63|1772.43|1780.31|1774.11|1778.61|1772.41|27
1653738130000|2022-05-28 11:42:10|1778.78|1772.58|1778.27|1772.07|1778.83|1772.63|1778.27|1772.07|27
1653738140000|2022-05-28 11:42:20|1778.23|1772.03|1778.3|1772.1|1778.3|1772.1|1778.09|1771.89|25
1653738150000|2022-05-28 11:42:30|1778.35|1772.15|1778.36|1772.16|1778.42|1772.22|1778.28|1772.08|31
1653738160000|2022-05-28 11:42:40|1778.33|1772.13|1778.18|1771.98|1778.36|1772.16|1778.09|1771.89|25
1653738170000|2022-05-28 11:42:50|1778.17|1771.97|1778.18|1771.98|1778.2|1772|1778.17|1771.97|11
1653738180000|2022-05-28 11:43:00|1778.17|1771.97|1778.15|1771.95|1778.17|1771.97|1778.14|1771.94|19
1653738190000|2022-05-28 11:43:10|1778.19|1771.99|1778.01|1771.81|1778.19|1771.99|1777.99|1771.79|27
1653738200000|2022-05-28 11:43:20|1778|1771.8|1778.03|1771.83|1778.13|1771.93|1778|1771.8|26
1653738210000|2022-05-28 11:43:30|1778.04|1771.84|1777.24|1771.04|1778.04|1771.84|1777.22|1771.02|26
1653738220000|2022-05-28 11:43:40|1777.22|1771.02|1777.51|1771.31|1777.69|1771.49|1776.97|1770.77|27
1653738230000|2022-05-28 11:43:50|1777.56|1771.36|1777.29|1771.09|1777.56|1771.36|1777.26|1771.06|19
1653738240000|2022-05-28 11:44:00|1777.31|1771.11|1777.15|1770.95|1777.32|1771.12|1777.09|1770.89|27
1653738250000|2022-05-28 11:44:10|1777.09|1770.89|1777.81|1771.61|1777.81|1771.61|1777.08|1770.88|22
1653738260000|2022-05-28 11:44:20|1777.82|1771.62|1777.81|1771.61|1777.88|1771.68|1777.72|1771.52|29
1653738270000|2022-05-28 11:44:30|1777.77|1771.57|1778.03|1771.83|1778.13|1771.93|1777.74|1771.54|27
1653738280000|2022-05-28 11:44:40|1778.02|1771.82|1778.08|1771.88|1778.14|1771.94|1778.02|1771.82|15
1653738290000|2022-05-28 11:44:50|1778.07|1771.87|1778.11|1771.91|1778.22|1772.02|1778.02|1771.82|23
1653738300000|2022-05-28 11:45:00|1778.12|1771.92|1779.14|1772.94|1779.16|1772.96|1778.12|1771.92|26
1653738310000|2022-05-28 11:45:10|1779.15|1772.95|1778.31|1772.11|1779.15|1772.95|1778.26|1772.06|30
1653738320000|2022-05-28 11:45:20|1778.32|1772.12|1778.26|1772.06|1778.33|1772.13|1778.2|1772|18
1653738330000|2022-05-28 11:45:30|1778.25|1772.05|1778.1|1771.9|1778.25|1772.05|1778.1|1771.9|22
1653738340000|2022-05-28 11:45:40|1778.09|1771.89|1778.04|1771.84|1778.11|1771.91|1778|1771.8|22
1653738350000|2022-05-28 11:45:50|1778.03|1771.83|1778.07|1771.87|1778.23|1772.03|1778.03|1771.83|15
1653738360000|2022-05-28 11:46:00|1778.05|1771.85|1778.12|1771.92|1778.24|1772.04|1778.05|1771.85|27
1653738370000|2022-05-28 11:46:10|1778.13|1771.93|1778.16|1771.96|1778.27|1772.07|1778.11|1771.91|22
1653738380000|2022-05-28 11:46:20|1778.14|1771.94|1778.14|1771.94|1778.17|1771.97|1778.13|1771.93|15
1653738390000|2022-05-28 11:46:30|1778.13|1771.93|1778.12|1771.92|1778.16|1771.96|1778.11|1771.91|13
1653738400000|2022-05-28 11:46:40|1778.11|1771.91|1778.11|1771.91|1778.15|1771.95|1778.07|1771.87|25
1653738410000|2022-05-28 11:46:50|1778.1|1771.9|1777.05|1770.85|1778.1|1771.9|1776.97|1770.77|15
1653738420000|2022-05-28 11:47:00|1777.03|1770.83|1776.94|1770.74|1777.03|1770.83|1776.94|1770.74|26
1653738430000|2022-05-28 11:47:10|1776.89|1770.69|1776.87|1770.67|1776.91|1770.71|1776.85|1770.65|19
1653738440000|2022-05-28 11:47:20|1776.88|1770.68|1776.27|1770.07|1776.88|1770.68|1776.27|1770.07|29
1653738450000|2022-05-28 11:47:30|1776.35|1770.15|1775.94|1769.74|1776.35|1770.15|1775.65|1769.45|33
1653738460000|2022-05-28 11:47:40|1775.92|1769.72|1775.79|1769.59|1775.93|1769.73|1775.77|1769.57|21
1653738470000|2022-05-28 11:47:50|1775.75|1769.55|1776.12|1769.92|1776.22|1770.02|1775.69|1769.49|29
1653738480000|2022-05-28 11:48:00|1776.13|1769.93|1775.8|1769.6|1776.23|1770.03|1775.75|1769.55|32
1653738490000|2022-05-28 11:48:10|1775.78|1769.58|1775.68|1769.48|1775.82|1769.62|1775.65|1769.45|22
1653738500000|2022-05-28 11:48:20|1775.67|1769.47|1775.39|1769.19|1775.68|1769.48|1774.98|1768.78|30
1653738510000|2022-05-28 11:48:30|1775.4|1769.2|1775.44|1769.24|1775.46|1769.26|1775.36|1769.16|28
1653738520000|2022-05-28 11:48:40|1775.42|1769.22|1775.42|1769.22|1775.49|1769.29|1775.38|1769.18|24
1653738530000|2022-05-28 11:48:50|1775.43|1769.23|1775.51|1769.31|1775.54|1769.34|1775.43|1769.23|13
1653738540000|2022-05-28 11:49:00|1775.5|1769.3|1775.57|1769.37|1775.57|1769.37|1775.48|1769.28|12
1653738550000|2022-05-28 11:49:10|1775.54|1769.34|1775.07|1768.87|1775.55|1769.35|1775.07|1768.87|16
1653738560000|2022-05-28 11:49:20|1775.06|1768.86|1774.85|1768.65|1775.06|1768.86|1774.83|1768.63|29
1653738570000|2022-05-28 11:49:30|1774.84|1768.64|1774.14|1767.94|1774.84|1768.64|1773.94|1767.74|33
1653738580000|2022-05-28 11:49:40|1774.18|1767.98|1774.68|1768.48|1774.75|1768.55|1774.13|1767.93|26
1653738590000|2022-05-28 11:49:50|1774.67|1768.47|1774.87|1768.67|1774.91|1768.71|1774.66|1768.46|24
1653738600000|2022-05-28 11:50:00|1774.92|1768.72|1774.85|1768.65|1774.92|1768.72|1774.76|1768.56|26
1653738610000|2022-05-28 11:50:10|1774.89|1768.69|1774.82|1768.62|1774.89|1768.69|1774.81|1768.61|21
1653738620000|2022-05-28 11:50:20|1774.85|1768.65|1774.75|1768.55|1774.86|1768.66|1774.75|1768.55|21
1653738630000|2022-05-28 11:50:30|1774.69|1768.49|1774.48|1768.28|1774.69|1768.49|1774.27|1768.07|24
1653738640000|2022-05-28 11:50:40|1774.47|1768.27|1774.17|1767.97|1774.47|1768.27|1774.09|1767.89|28
1653738650000|2022-05-28 11:50:50|1774.18|1767.98|1774.17|1767.97|1774.25|1768.05|1774.14|1767.94|21
1653738660000|2022-05-28 11:51:00|1774.16|1767.96|1774.94|1768.74|1775.03|1768.83|1774.13|1767.93|25
1653738670000|2022-05-28 11:51:10|1774.96|1768.76|1774.99|1768.79|1775|1768.8|1774.94|1768.74|13
1653738680000|2022-05-28 11:51:20|1774.97|1768.77|1774.28|1768.08|1775.08|1768.88|1774.27|1768.07|30
1653738690000|2022-05-28 11:51:30|1774.29|1768.09|1775.14|1768.94|1775.17|1768.97|1774.28|1768.08|30
1653738700000|2022-05-28 11:51:40|1775.16|1768.96|1775.15|1768.95|1775.18|1768.98|1775.09|1768.89|25
1653738710000|2022-05-28 11:51:50|1775.14|1768.94|1774.9|1768.7|1775.15|1768.95|1774.9|1768.7|19
1653738720000|2022-05-28 11:52:00|1774.88|1768.68|1775.1|1768.9|1775.1|1768.9|1774.88|1768.68|17
1653738730000|2022-05-28 11:52:10|1775.15|1768.95|1775.12|1768.92|1775.15|1768.95|1775.11|1768.91|7
1653738740000|2022-05-28 11:52:20|1775.14|1768.94|1774.41|1768.21|1775.14|1768.94|1774.39|1768.19|17
1653738750000|2022-05-28 11:52:30|1774.52|1768.32|1774.57|1768.37|1774.64|1768.44|1774.41|1768.21|28
1653738760000|2022-05-28 11:52:40|1774.58|1768.38|1774.66|1768.46|1774.72|1768.52|1774.58|1768.38|16
1653738770000|2022-05-28 11:52:50|1774.65|1768.45|1774.58|1768.38|1774.65|1768.45|1774.57|1768.37|13
1653738780000|2022-05-28 11:53:00|1774.57|1768.37|1774.7|1768.5|1774.71|1768.51|1774.56|1768.36|24
1653738790000|2022-05-28 11:53:10|1774.67|1768.47|1774.69|1768.49|1774.73|1768.53|1774.67|1768.47|19
1653738800000|2022-05-28 11:53:20|1774.66|1768.46|1775.01|1768.81|1775.01|1768.81|1774.66|1768.46|29
1653738810000|2022-05-28 11:53:30|1775|1768.8|1775.06|1768.86|1775.07|1768.87|1775|1768.8|25
1653738820000|2022-05-28 11:53:40|1775.05|1768.85|1774.91|1768.71|1775.07|1768.87|1774.91|1768.71|19
1653738830000|2022-05-28 11:53:50|1774.84|1768.64|1775|1768.8|1775.06|1768.86|1774.84|1768.64|11
1653738840000|2022-05-28 11:54:00|1774.99|1768.79|1775.1|1768.9|1775.13|1768.93|1774.95|1768.75|25
1653738850000|2022-05-28 11:54:10|1775.11|1768.91|1775.03|1768.83|1775.13|1768.93|1775.03|1768.83|21
1653738860000|2022-05-28 11:54:20|1774.99|1768.79|1774.95|1768.75|1775.01|1768.81|1774.95|1768.75|6
1653738870000|2022-05-28 11:54:30|1774.96|1768.76|1774.9|1768.7|1775.16|1768.96|1774.9|1768.7|10
1653738880000|2022-05-28 11:54:40|1774.91|1768.71|1774.98|1768.78|1775|1768.8|1774.91|1768.71|13
1653738890000|2022-05-28 11:54:50|1774.96|1768.76|1775.05|1768.85|1775.05|1768.85|1774.96|1768.76|14
1653738900000|2022-05-28 11:55:00|1775.06|1768.86|1774.49|1768.29|1775.1|1768.9|1774.47|1768.27|23
1653738910000|2022-05-28 11:55:10|1774.48|1768.28|1774.21|1768.01|1774.48|1768.28|1774.18|1767.98|13
1653738920000|2022-05-28 11:55:20|1774.2|1768|1773.8|1767.6|1774.3|1768.1|1773.79|1767.59|21
1653738930000|2022-05-28 11:55:30|1773.79|1767.59|1773.8|1767.6|1773.87|1767.67|1773.44|1767.24|26
1653738940000|2022-05-28 11:55:40|1773.78|1767.58|1773.98|1767.78|1774.03|1767.83|1773.7|1767.5|26
1653738950000|2022-05-28 11:55:50|1773.97|1767.77|1773.59|1767.39|1773.97|1767.77|1773.59|1767.39|28
1653738960000|2022-05-28 11:56:00|1773.61|1767.41|1773.76|1767.56|1773.78|1767.58|1773.58|1767.38|26
1653738970000|2022-05-28 11:56:10|1773.77|1767.57|1773.74|1767.54|1773.8|1767.6|1773.72|1767.52|16
1653738980000|2022-05-28 11:56:20|1773.75|1767.55|1773.69|1767.49|1773.8|1767.6|1773.65|1767.45|29
1653738990000|2022-05-28 11:56:30|1773.65|1767.45|1773.76|1767.56|1773.8|1767.6|1773.64|1767.44|25
1653739000000|2022-05-28 11:56:40|1773.74|1767.54|1773.88|1767.68|1773.91|1767.71|1773.66|1767.46|11
1653739010000|2022-05-28 11:56:50|1773.89|1767.69|1774.08|1767.88|1774.19|1767.99|1773.89|1767.69|19
1653739020000|2022-05-28 11:57:00|1774.06|1767.86|1775.36|1769.16|1775.4|1769.2|1773.91|1767.71|27
1653739030000|2022-05-28 11:57:10|1775.35|1769.15|1775.48|1769.28|1775.49|1769.29|1775.34|1769.14|16
1653739040000|2022-05-28 11:57:20|1775.47|1769.27|1775.7|1769.5|1775.89|1769.69|1775.47|1769.27|30
1653739050000|2022-05-28 11:57:30|1775.71|1769.51|1775.42|1769.22|1775.81|1769.61|1775.42|1769.22|28
1653739060000|2022-05-28 11:57:40|1775.29|1769.09|1775.04|1768.84|1775.29|1769.09|1775|1768.8|22
1653739070000|2022-05-28 11:57:50|1775.05|1768.85|1775.57|1769.37|1775.67|1769.47|1775.05|1768.85|26
1653739080000|2022-05-28 11:58:00|1775.55|1769.35|1775.12|1768.92|1775.55|1769.35|1775.12|1768.92|20
1653739090000|2022-05-28 11:58:10|1775.16|1768.96|1775.13|1768.93|1775.16|1768.96|1775.12|1768.92|8
1653739100000|2022-05-28 11:58:20|1775.12|1768.92|1775.13|1768.93|1775.17|1768.97|1775.1|1768.9|10
1653739110000|2022-05-28 11:58:30|1775.12|1768.92|1775.82|1769.62|1775.86|1769.66|1775.12|1768.92|26
1653739120000|2022-05-28 11:58:40|1775.76|1769.56|1775.96|1769.76|1775.99|1769.79|1775.76|1769.56|27
1653739130000|2022-05-28 11:58:50|1775.97|1769.77|1775.42|1769.22|1775.97|1769.77|1775.42|1769.22|20
1653739140000|2022-05-28 11:59:00|1775.41|1769.21|1775.41|1769.21|1775.59|1769.39|1775.36|1769.16|32
1653739150000|2022-05-28 11:59:10|1775.4|1769.2|1774.91|1768.71|1775.47|1769.27|1774.83|1768.63|29
1653739160000|2022-05-28 11:59:20|1774.85|1768.65|1774.83|1768.63|1774.94|1768.74|1774.83|1768.63|17
1653739170000|2022-05-28 11:59:30|1774.82|1768.62|1774.79|1768.59|1774.88|1768.68|1774.76|1768.56|31
1653739180000|2022-05-28 11:59:40|1774.83|1768.63|1774.66|1768.46|1774.84|1768.64|1774.66|1768.46|24
1653739190000|2022-05-28 11:59:50|1774.46|1768.26|1774.13|1767.93|1774.48|1768.28|1774.13|1767.93|23
1653739200000|2022-05-28 12:00:00|1774.19|1767.99|1774.13|1767.93|1774.19|1767.99|1773.38|1767.18|34
1653739210000|2022-05-28 12:00:10|1774.09|1767.89|1774.03|1767.83|1774.14|1767.94|1774|1767.8|20
1653739220000|2022-05-28 12:00:20|1774.06|1767.86|1775.3|1769.1|1775.3|1769.1|1773.97|1767.77|23
1653739230000|2022-05-28 12:00:30|1775.35|1769.15|1775.59|1769.39|1776.27|1770.07|1775.35|1769.15|36
1653739240000|2022-05-28 12:00:40|1775.72|1769.52|1775.86|1769.66|1776.04|1769.84|1775.72|1769.52|30
1653739250000|2022-05-28 12:00:50|1775.85|1769.65|1775.8|1769.6|1775.87|1769.67|1775.79|1769.59|8
1653739260000|2022-05-28 12:01:00|1775.79|1769.59|1776.02|1769.82|1776.03|1769.83|1775.79|1769.59|25
1653739270000|2022-05-28 12:01:10|1776|1769.8|1777.07|1770.87|1777.38|1771.18|1775.94|1769.74|35
1653739280000|2022-05-28 12:01:20|1777.09|1770.89|1776.99|1770.79|1777.09|1770.89|1776.99|1770.79|24
1653739290000|2022-05-28 12:01:30|1777.03|1770.83|1777.28|1771.08|1777.6|1771.4|1777.02|1770.82|30
1653739300000|2022-05-28 12:01:40|1777.3|1771.1|1777.63|1771.43|1777.63|1771.43|1777.26|1771.06|28
1653739310000|2022-05-28 12:01:50|1777.6|1771.4|1777.99|1771.79|1778.05|1771.85|1777.59|1771.39|23
1653739320000|2022-05-28 12:02:00|1777.96|1771.76|1778.53|1772.33|1778.6|1772.4|1777.95|1771.75|28
1653739330000|2022-05-28 12:02:10|1778.54|1772.34|1778.11|1771.91|1779.09|1772.89|1778.07|1771.87|33
1653739340000|2022-05-28 12:02:20|1778.1|1771.9|1778.39|1772.19|1778.42|1772.22|1778.01|1771.81|19
1653739350000|2022-05-28 12:02:30|1778.4|1772.2|1778.38|1772.18|1778.58|1772.38|1778.31|1772.11|30
1653739360000|2022-05-28 12:02:40|1778.39|1772.19|1777.98|1771.78|1778.39|1772.19|1777.97|1771.77|20
1653739370000|2022-05-28 12:02:50|1778|1771.8|1777.35|1771.15|1778|1771.8|1777.35|1771.15|27
1653739380000|2022-05-28 12:03:00|1777.36|1771.16|1776.67|1770.47|1777.4|1771.2|1776.59|1770.39|24
1653739390000|2022-05-28 12:03:10|1776.65|1770.45|1776.65|1770.45|1776.77|1770.57|1776.49|1770.29|26
1653739400000|2022-05-28 12:03:20|1776.67|1770.47|1777.07|1770.87|1777.3|1771.1|1776.66|1770.46|28
1653739410000|2022-05-28 12:03:30|1777.09|1770.89|1777.09|1770.89|1777.26|1771.06|1777.06|1770.86|27
1653739420000|2022-05-28 12:03:40|1777.1|1770.9|1776.91|1770.71|1777.15|1770.95|1776.87|1770.67|15
1653739430000|2022-05-28 12:03:50|1776.92|1770.72|1777.03|1770.83|1777.1|1770.9|1776.74|1770.54|18
1653739440000|2022-05-28 12:04:00|1777.05|1770.85|1776.93|1770.73|1777.06|1770.86|1776.92|1770.72|20
1653739450000|2022-05-28 12:04:10|1776.96|1770.76|1776.85|1770.65|1776.96|1770.76|1776.85|1770.65|28
1653739460000|2022-05-28 12:04:20|1776.88|1770.68|1776.86|1770.66|1776.96|1770.76|1776.82|1770.62|29
1653739470000|2022-05-28 12:04:30|1776.85|1770.65|1776.61|1770.41|1776.87|1770.67|1776.52|1770.32|20
1653739480000|2022-05-28 12:04:40|1776.6|1770.4|1776.43|1770.23|1776.62|1770.42|1776.4|1770.2|18
1653739490000|2022-05-28 12:04:50|1776.56|1770.36|1777.14|1770.94|1777.29|1771.09|1776.54|1770.34|27
1653739500000|2022-05-28 12:05:00|1777.18|1770.98|1777.94|1771.74|1778.01|1771.81|1777.13|1770.93|27
1653739510000|2022-05-28 12:05:10|1777.92|1771.72|1777.98|1771.78|1778.03|1771.83|1777.85|1771.65|19
1653739520000|2022-05-28 12:05:20|1777.97|1771.77|1777.99|1771.79|1778.03|1771.83|1777.94|1771.74|16
1653739530000|2022-05-28 12:05:30|1778|1771.8|1778.01|1771.81|1778.06|1771.86|1777.99|1771.79|4
1653739540000|2022-05-28 12:05:40|1777.99|1771.79|1778.07|1771.87|1778.07|1771.87|1777.99|1771.79|6
1653739550000|2022-05-28 12:05:50|1778.11|1771.91|1778.49|1772.29|1778.51|1772.31|1778.11|1771.91|12
1653739560000|2022-05-28 12:06:00|1778.54|1772.34|1778.84|1772.64|1778.84|1772.64|1778.54|1772.34|26
1653739570000|2022-05-28 12:06:10|1778.82|1772.62|1778.54|1772.34|1778.83|1772.63|1778.43|1772.23|17
1653739580000|2022-05-28 12:06:20|1778.58|1772.38|1776.64|1770.44|1778.71|1772.51|1776.57|1770.37|35
1653739590000|2022-05-28 12:06:30|1776.62|1770.42|1776.52|1770.32|1776.65|1770.45|1776.36|1770.16|31
1653739600000|2022-05-28 12:06:40|1776.55|1770.35|1776.39|1770.19|1776.55|1770.35|1776.3|1770.1|26
1653739610000|2022-05-28 12:06:50|1776.4|1770.2|1776.28|1770.08|1776.49|1770.29|1776.28|1770.08|29
1653739620000|2022-05-28 12:07:00|1776.33|1770.13|1776.43|1770.23|1776.48|1770.28|1776.23|1770.03|30
1653739630000|2022-05-28 12:07:10|1776.42|1770.22|1778.5|1772.3|1778.86|1772.66|1776.42|1770.22|27
1653739640000|2022-05-28 12:07:20|1778.66|1772.46|1778.63|1772.43|1778.79|1772.59|1778.59|1772.39|22
1653739650000|2022-05-28 12:07:30|1778.67|1772.47|1778.36|1772.16|1778.89|1772.69|1778.36|1772.16|29
1653739660000|2022-05-28 12:07:40|1778.37|1772.17|1778.32|1772.12|1778.38|1772.18|1778.22|1772.02|24
1653739670000|2022-05-28 12:07:50|1778.33|1772.13|1778.13|1771.93|1778.37|1772.17|1778.07|1771.87|21
1653739680000|2022-05-28 12:08:00|1778.15|1771.95|1778.52|1772.32|1778.52|1772.32|1778.13|1771.93|35
1653739690000|2022-05-28 12:08:10|1778.54|1772.34|1778.73|1772.53|1778.88|1772.68|1778.54|1772.34|29
1653739700000|2022-05-28 12:08:20|1778.77|1772.57|1778.38|1772.18|1778.83|1772.63|1778.26|1772.06|22
1653739710000|2022-05-28 12:08:30|1778.33|1772.13|1778.11|1771.91|1778.34|1772.14|1778.11|1771.91|21
1653739720000|2022-05-28 12:08:40|1778.1|1771.9|1778.14|1771.94|1778.18|1771.98|1778.1|1771.9|14
1653739730000|2022-05-28 12:08:50|1778.13|1771.93|1778.1|1771.9|1778.2|1772|1778.09|1771.89|25
1653739740000|2022-05-28 12:09:00|1778.12|1771.92|1778.12|1771.92|1778.17|1771.97|1777.99|1771.79|23
1653739750000|2022-05-28 12:09:10|1778.11|1771.91|1778.12|1771.92|1778.22|1772.02|1778.05|1771.85|15
1653739760000|2022-05-28 12:09:20|1778.18|1771.98|1778.04|1771.84|1778.19|1771.99|1778.04|1771.84|18
1653739770000|2022-05-28 12:09:30|1778.03|1771.83|1778.07|1771.87|1778.15|1771.95|1778.02|1771.82|17
1653739780000|2022-05-28 12:09:40|1778.14|1771.94|1778.01|1771.81|1778.14|1771.94|1777.93|1771.73|16
1653739790000|2022-05-28 12:09:50|1777.98|1771.78|1778.82|1772.62|1778.82|1772.62|1777.97|1771.77|15
1653739800000|2022-05-28 12:10:00|1778.73|1772.53|1778.97|1772.77|1779.01|1772.81|1778.67|1772.47|23
1653739810000|2022-05-28 12:10:10|1778.98|1772.78|1778.65|1772.45|1779.03|1772.83|1778.6|1772.4|25
1653739820000|2022-05-28 12:10:20|1778.66|1772.46|1778.65|1772.45|1778.66|1772.46|1778.62|1772.42|13
1653739830000|2022-05-28 12:10:30|1778.64|1772.44|1778.65|1772.45|1778.77|1772.57|1778.64|1772.44|19
1653739840000|2022-05-28 12:10:40|1778.64|1772.44|1778.68|1772.48|1778.71|1772.51|1778.54|1772.34|24
1653739850000|2022-05-28 12:10:50|1778.7|1772.5|1778.63|1772.43|1778.8|1772.6|1778.61|1772.41|25
1653739860000|2022-05-28 12:11:00|1778.59|1772.39|1778.18|1771.98|1778.71|1772.51|1778.11|1771.91|28
1653739870000|2022-05-28 12:11:10|1778.26|1772.06|1778.33|1772.13|1778.36|1772.16|1778.21|1772.01|30
1653739880000|2022-05-28 12:11:20|1778.25|1772.05|1778.33|1772.13|1778.4|1772.2|1778.1|1771.9|23
1653739890000|2022-05-28 12:11:30|1778.34|1772.14|1777.25|1771.05|1778.34|1772.14|1777.24|1771.04|25
1653739900000|2022-05-28 12:11:40|1777.26|1771.06|1776.63|1770.43|1777.26|1771.06|1776.63|1770.43|28
1653739910000|2022-05-28 12:11:50|1776.64|1770.44|1775.51|1769.31|1776.64|1770.44|1775.42|1769.22|28
1653739920000|2022-05-28 12:12:00|1775.5|1769.3|1776.38|1770.18|1776.39|1770.19|1775.4|1769.2|29
1653739930000|2022-05-28 12:12:10|1776.35|1770.15|1775.88|1769.68|1776.43|1770.23|1775.86|1769.66|29
1653739940000|2022-05-28 12:12:20|1775.82|1769.62|1775.83|1769.63|1775.99|1769.79|1775.82|1769.62|15
1653739950000|2022-05-28 12:12:30|1775.8|1769.6|1775.72|1769.52|1775.82|1769.62|1775.72|1769.52|20
1653739960000|2022-05-28 12:12:40|1775.71|1769.51|1775.55|1769.35|1775.78|1769.58|1775.54|1769.34|16
1653739970000|2022-05-28 12:12:50|1775.56|1769.36|1774.85|1768.65|1775.56|1769.36|1774.73|1768.53|17
1653739980000|2022-05-28 12:13:00|1774.82|1768.62|1774.74|1768.54|1774.92|1768.72|1774.57|1768.37|23
1653739990000|2022-05-28 12:13:10|1774.73|1768.53|1775.52|1769.32|1775.72|1769.52|1774.71|1768.51|28
1653740000000|2022-05-28 12:13:20|1775.55|1769.35|1775.47|1769.27|1775.66|1769.46|1775.46|1769.26|19
1653740010000|2022-05-28 12:13:30|1775.46|1769.26|1775.32|1769.12|1775.46|1769.26|1774.92|1768.72|27
1653740020000|2022-05-28 12:13:40|1775.28|1769.08|1775.35|1769.15|1775.45|1769.25|1775.26|1769.06|24
1653740030000|2022-05-28 12:13:50|1775.33|1769.13|1773.53|1767.33|1775.35|1769.15|1773.51|1767.31|27
1653740040000|2022-05-28 12:14:00|1773.5|1767.3|1773.32|1767.12|1773.5|1767.3|1773.11|1766.91|34
1653740050000|2022-05-28 12:14:10|1773.28|1767.08|1772.98|1766.78|1773.28|1767.08|1772.93|1766.73|28
1653740060000|2022-05-28 12:14:20|1772.99|1766.79|1772.22|1766.02|1772.99|1766.79|1772.21|1766.01|24
1653740070000|2022-05-28 12:14:30|1772.23|1766.03|1772.23|1766.03|1772.71|1766.51|1772.21|1766.01|36
1653740080000|2022-05-28 12:14:40|1772.22|1766.02|1770.99|1764.79|1772.78|1766.58|1770.99|1764.79|29
1653740090000|2022-05-28 12:14:50|1770.98|1764.78|1770.99|1764.79|1771.1|1764.9|1770.94|1764.74|25
1653740100000|2022-05-28 12:15:00|1770.96|1764.76|1772.37|1766.17|1772.74|1766.54|1770.85|1764.65|30
1653740110000|2022-05-28 12:15:10|1772.03|1765.83|1771.4|1765.2|1772.22|1766.02|1771.2|1765|32
1653740120000|2022-05-28 12:15:20|1771.65|1765.45|1773.21|1767.01|1773.57|1767.37|1771.65|1765.45|34
1653740130000|2022-05-28 12:15:30|1773.19|1766.99|1773.27|1767.07|1773.45|1767.25|1773.19|1766.99|27
1653740140000|2022-05-28 12:15:40|1773.28|1767.08|1773.38|1767.18|1773.62|1767.42|1773.21|1767.01|29
1653740150000|2022-05-28 12:15:50|1773.37|1767.17|1772.92|1766.72|1773.4|1767.2|1772.92|1766.72|30
1653740160000|2022-05-28 12:16:00|1772.89|1766.69|1772.61|1766.41|1772.97|1766.77|1772.53|1766.33|26
1653740170000|2022-05-28 12:16:10|1772.63|1766.43|1772.81|1766.61|1772.89|1766.69|1772.51|1766.31|34
1653740180000|2022-05-28 12:16:20|1772.79|1766.59|1773.4|1767.2|1773.42|1767.22|1772.77|1766.57|29
1653740190000|2022-05-28 12:16:30|1773.41|1767.21|1773.41|1767.21|1773.45|1767.25|1773.38|1767.18|19
1653740200000|2022-05-28 12:16:40|1773.42|1767.22|1772.82|1766.62|1773.62|1767.42|1772.75|1766.55|26
1653740210000|2022-05-28 12:16:50|1772.92|1766.72|1772.87|1766.67|1772.92|1766.72|1772.84|1766.64|25
1653740220000|2022-05-28 12:17:00|1772.85|1766.65|1772.51|1766.31|1772.91|1766.71|1772.14|1765.94|32
1653740230000|2022-05-28 12:17:10|1772.61|1766.41|1772.16|1765.96|1772.68|1766.48|1772.1|1765.9|30
1653740240000|2022-05-28 12:17:20|1772.14|1765.94|1772.12|1765.92|1772.18|1765.98|1772.11|1765.91|26
1653740250000|2022-05-28 12:17:30|1772.14|1765.94|1772.16|1765.96|1772.17|1765.97|1772.05|1765.85|23
1653740260000|2022-05-28 12:17:40|1772.17|1765.97|1773.88|1767.68|1774.14|1767.94|1772.15|1765.95|23
1653740270000|2022-05-28 12:17:50|1773.85|1767.65|1773.76|1767.56|1773.85|1767.65|1773.7|1767.5|21
1653740280000|2022-05-28 12:18:00|1773.75|1767.55|1772.4|1766.2|1773.75|1767.55|1772.29|1766.09|24
1653740290000|2022-05-28 12:18:10|1772.57|1766.37|1772.48|1766.28|1772.63|1766.43|1772.32|1766.12|33
1653740300000|2022-05-28 12:18:20|1772.47|1766.27|1772.5|1766.3|1772.59|1766.39|1772.34|1766.14|23
1653740310000|2022-05-28 12:18:30|1772.49|1766.29|1773.09|1766.89|1773.09|1766.89|1772.46|1766.26|24
1653740320000|2022-05-28 12:18:40|1773.07|1766.87|1773.1|1766.9|1773.12|1766.92|1772.92|1766.72|21
1653740330000|2022-05-28 12:18:50|1773.09|1766.89|1773.19|1766.99|1773.19|1766.99|1772.89|1766.69|23
1653740340000|2022-05-28 12:19:00|1773.22|1767.02|1774.7|1768.5|1775.08|1768.88|1773.22|1767.02|35
1653740350000|2022-05-28 12:19:10|1774.72|1768.52|1774.91|1768.71|1774.95|1768.75|1774.72|1768.52|21
1653740360000|2022-05-28 12:19:20|1774.93|1768.73|1774.42|1768.22|1774.94|1768.74|1774.38|1768.18|29
1653740370000|2022-05-28 12:19:30|1774.41|1768.21|1774.52|1768.32|1774.52|1768.32|1774.4|1768.2|26
1653740380000|2022-05-28 12:19:40|1774.51|1768.31|1774.52|1768.32|1774.53|1768.33|1774.49|1768.29|9
1653740390000|2022-05-28 12:19:50|1774.6|1768.4|1774.48|1768.28|1774.63|1768.43|1774.47|1768.27|21
1653740400000|2022-05-28 12:20:00|1774.49|1768.29|1774.95|1768.75|1775.01|1768.81|1774.49|1768.29|24
1653740410000|2022-05-28 12:20:10|1774.96|1768.76|1774.75|1768.55|1774.96|1768.76|1774.71|1768.51|22
1653740420000|2022-05-28 12:20:20|1774.78|1768.58|1774.88|1768.68|1774.88|1768.68|1774.74|1768.54|18
1653740430000|2022-05-28 12:20:30|1774.87|1768.67|1775.03|1768.83|1775.08|1768.88|1774.82|1768.62|28
1653740440000|2022-05-28 12:20:40|1775.06|1768.86|1775.27|1769.07|1775.35|1769.15|1775.05|1768.85|11
1653740450000|2022-05-28 12:20:50|1775.19|1768.99|1775.66|1769.46|1775.74|1769.54|1775.11|1768.91|26
1653740460000|2022-05-28 12:21:00|1775.65|1769.45|1776.23|1770.03|1776.23|1770.03|1775.65|1769.45|18
1653740470000|2022-05-28 12:21:10|1776.25|1770.05|1776.52|1770.32|1776.65|1770.45|1776.25|1770.05|20
1653740480000|2022-05-28 12:21:20|1776.51|1770.31|1777.03|1770.83|1777.05|1770.85|1776.36|1770.16|26
1653740490000|2022-05-28 12:21:30|1777.02|1770.82|1776.83|1770.63|1777.02|1770.82|1776.82|1770.62|25
1653740500000|2022-05-28 12:21:40|1776.91|1770.71|1777.11|1770.91|1777.11|1770.91|1776.73|1770.53|27
1653740510000|2022-05-28 12:21:50|1777.54|1771.34|1777.54|1771.34|1777.56|1771.36|1777.43|1771.23|26
1653740520000|2022-05-28 12:22:00|1777.55|1771.35|1779.1|1772.9|1779.1|1772.9|1777.52|1771.32|35
1653740530000|2022-05-28 12:22:10|1779.07|1772.87|1779.84|1773.64|1779.84|1773.64|1779.07|1772.87|29
1653740540000|2022-05-28 12:22:20|1779.82|1773.62|1780.6|1774.4|1780.72|1774.52|1779.8|1773.6|26
1653740550000|2022-05-28 12:22:30|1780.7|1774.5|1780.45|1774.25|1780.7|1774.5|1780.4|1774.2|26
1653740560000|2022-05-28 12:22:40|1780.47|1774.27|1780.28|1774.08|1780.48|1774.28|1780.25|1774.05|26
1653740570000|2022-05-28 12:22:50|1780.31|1774.11|1779.48|1773.28|1780.41|1774.21|1778.99|1772.79|37
1653740580000|2022-05-28 12:23:00|1779.51|1773.31|1780.09|1773.89|1780.09|1773.89|1779.47|1773.27|28
1653740590000|2022-05-28 12:23:10|1780.15|1773.95|1779.93|1773.73|1780.22|1774.02|1779.91|1773.71|28
1653740600000|2022-05-28 12:23:20|1779.89|1773.69|1779.93|1773.73|1780.05|1773.85|1779.88|1773.68|31
1653740610000|2022-05-28 12:23:30|1779.95|1773.75|1779.46|1773.26|1780.04|1773.84|1779.3|1773.1|31
1653740620000|2022-05-28 12:23:40|1779.49|1773.29|1779.15|1772.95|1779.51|1773.31|1779.1|1772.9|29
1653740630000|2022-05-28 12:23:50|1779.14|1772.94|1779.02|1772.82|1779.18|1772.98|1778.99|1772.79|21
1653740640000|2022-05-28 12:24:00|1779.04|1772.84|1779.02|1772.82|1779.04|1772.84|1778.98|1772.78|22
1653740650000|2022-05-28 12:24:10|1778.96|1772.76|1779.02|1772.82|1779.05|1772.85|1778.96|1772.76|21
1653740660000|2022-05-28 12:24:20|1779.03|1772.83|1779.64|1773.44|1779.68|1773.48|1778.97|1772.77|30
1653740670000|2022-05-28 12:24:30|1779.62|1773.42|1779.82|1773.62|1779.87|1773.67|1779.6|1773.4|29
1653740680000|2022-05-28 12:24:40|1779.83|1773.63|1779.6|1773.4|1779.9|1773.7|1779.51|1773.31|26
1653740690000|2022-05-28 12:24:50|1779.59|1773.39|1779.7|1773.5|1779.88|1773.68|1779.58|1773.38|27
1653740700000|2022-05-28 12:25:00|1779.71|1773.51|1779.78|1773.58|1779.85|1773.65|1779.71|1773.51|12
1653740710000|2022-05-28 12:25:10|1779.77|1773.57|1779.71|1773.51|1779.78|1773.58|1779.59|1773.39|13
1653740720000|2022-05-28 12:25:20|1779.72|1773.52|1780.3|1774.1|1780.33|1774.13|1779.69|1773.49|22
1653740730000|2022-05-28 12:25:30|1780.27|1774.07|1780.51|1774.31|1780.51|1774.31|1780.23|1774.03|22
1653740740000|2022-05-28 12:25:40|1780.65|1774.45|1781.42|1775.22|1781.42|1775.22|1780.6|1774.4|28
1653740750000|2022-05-28 12:25:50|1781.41|1775.21|1781.65|1775.45|1781.75|1775.55|1781.41|1775.21|30
1653740760000|2022-05-28 12:26:00|1781.66|1775.46|1782.2|1776|1782.2|1776|1781.6|1775.4|26
1653740770000|2022-05-28 12:26:10|1782.21|1776.01|1782.4|1776.2|1782.76|1776.56|1782.18|1775.98|30
1653740780000|2022-05-28 12:26:20|1782.46|1776.26|1782.33|1776.13|1782.47|1776.27|1782.16|1775.96|30
1653740790000|2022-05-28 12:26:30|1782.32|1776.12|1782.56|1776.36|1782.58|1776.38|1782.26|1776.06|27
1653740800000|2022-05-28 12:26:40|1782.57|1776.37|1783.27|1777.07|1783.3|1777.1|1782.26|1776.06|24
1653740810000|2022-05-28 12:26:50|1783.28|1777.08|1783.2|1777|1784.13|1777.93|1783.2|1777|31
1653740820000|2022-05-28 12:27:00|1783.21|1777.01|1784.91|1778.71|1784.91|1778.71|1783.21|1777.01|36
1653740830000|2022-05-28 12:27:10|1784.9|1778.7|1785.08|1778.88|1785.92|1779.72|1784.88|1778.68|35
1653740840000|2022-05-28 12:27:20|1785.02|1778.82|1786.74|1780.54|1787.21|1781.01|1785.02|1778.82|34
1653740850000|2022-05-28 12:27:30|1786.71|1780.51|1786.88|1780.68|1786.94|1780.74|1786.67|1780.47|37
1653740860000|2022-05-28 12:27:40|1786.9|1780.7|1786.44|1780.24|1786.93|1780.73|1786.16|1779.96|27
1653740870000|2022-05-28 12:27:50|1786.42|1780.22|1786.93|1780.73|1786.97|1780.77|1786.42|1780.22|37
1653740880000|2022-05-28 12:28:00|1786.82|1780.62|1786.89|1780.69|1787.01|1780.81|1786.77|1780.57|30
1653740890000|2022-05-28 12:28:10|1786.9|1780.7|1785.68|1779.48|1786.9|1780.7|1785.66|1779.46|30
1653740900000|2022-05-28 12:28:20|1785.61|1779.41|1785.48|1779.28|1785.67|1779.47|1785.03|1778.83|28
1653740910000|2022-05-28 12:28:30|1785.29|1779.09|1785.95|1779.75|1785.95|1779.75|1785.11|1778.91|27
1653740920000|2022-05-28 12:28:40|1786.02|1779.82|1786.83|1780.63|1786.83|1780.63|1785.95|1779.75|27
1653740930000|2022-05-28 12:28:50|1786.85|1780.65|1786.57|1780.37|1786.93|1780.73|1785.87|1779.67|30
1653740940000|2022-05-28 12:29:00|1786.59|1780.39|1786.68|1780.48|1786.75|1780.55|1786.52|1780.32|29
1653740950000|2022-05-28 12:29:10|1786.69|1780.49|1786.66|1780.46|1787.02|1780.82|1786.65|1780.45|27
1653740960000|2022-05-28 12:29:20|1786.6|1780.4|1784.9|1778.7|1786.77|1780.57|1784.9|1778.7|28
1653740970000|2022-05-28 12:29:30|1784.79|1778.59|1784.17|1777.97|1784.79|1778.59|1783.97|1777.77|30
1653740980000|2022-05-28 12:29:40|1784.25|1778.05|1785.32|1779.12|1785.35|1779.15|1784.19|1777.99|24
1653740990000|2022-05-28 12:29:50|1785.3|1779.1|1785.34|1779.14|1785.37|1779.17|1785.26|1779.06|20
1653741000000|2022-05-28 12:30:00|1785.35|1779.15|1784.52|1778.32|1785.39|1779.19|1784.48|1778.28|27
1653741010000|2022-05-28 12:30:10|1784.51|1778.31|1783.75|1777.55|1784.51|1778.31|1783.75|1777.55|31
1653741020000|2022-05-28 12:30:20|1783.76|1777.56|1783.77|1777.57|1783.77|1777.57|1783.13|1776.93|23
1653741030000|2022-05-28 12:30:30|1783.9|1777.7|1783.64|1777.44|1783.92|1777.72|1783.6|1777.4|29
1653741040000|2022-05-28 12:30:40|1783.63|1777.43|1784.27|1778.07|1784.78|1778.58|1783.62|1777.42|35
1653741050000|2022-05-28 12:30:50|1784.3|1778.1|1784.27|1778.07|1784.35|1778.15|1784.25|1778.05|20
1653741060000|2022-05-28 12:31:00|1784.28|1778.08|1783.69|1777.49|1784.28|1778.08|1783.67|1777.47|29
1653741070000|2022-05-28 12:31:10|1783.67|1777.47|1783.78|1777.58|1783.84|1777.64|1783.62|1777.42|25
1653741080000|2022-05-28 12:31:20|1783.62|1777.42|1783.65|1777.45|1783.66|1777.46|1783.22|1777.02|32
1653741090000|2022-05-28 12:31:30|1783.67|1777.47|1783.67|1777.47|1783.7|1777.5|1783.49|1777.29|26
1653741100000|2022-05-28 12:31:40|1783.57|1777.37|1783.12|1776.92|1783.57|1777.37|1783.12|1776.92|26
1653741110000|2022-05-28 12:31:50|1783.06|1776.86|1783.06|1776.86|1783.14|1776.94|1783.06|1776.86|15
1653741120000|2022-05-28 12:32:00|1783.04|1776.84|1782.64|1776.44|1783.07|1776.87|1782.63|1776.43|32
1653741130000|2022-05-28 12:32:10|1782.66|1776.46|1782.85|1776.65|1782.96|1776.76|1782.64|1776.44|23
1653741140000|2022-05-28 12:32:20|1782.84|1776.64|1782.92|1776.72|1782.92|1776.72|1782.53|1776.33|29
1653741150000|2022-05-28 12:32:30|1782.91|1776.71|1782.56|1776.36|1782.91|1776.71|1782.46|1776.26|33
1653741160000|2022-05-28 12:32:40|1782.53|1776.33|1782.47|1776.27|1782.59|1776.39|1782.47|1776.27|24
1653741170000|2022-05-28 12:32:50|1782.46|1776.26|1784.06|1777.86|1784.09|1777.89|1782.33|1776.13|35
1653741180000|2022-05-28 12:33:00|1784.07|1777.87|1783.95|1777.75|1784.12|1777.92|1783.34|1777.14|33
1653741190000|2022-05-28 12:33:10|1784.04|1777.84|1784.86|1778.66|1784.89|1778.69|1784.04|1777.84|29
1653741200000|2022-05-28 12:33:20|1784.84|1778.64|1785.75|1779.55|1785.82|1779.62|1784.84|1778.64|30
1653741210000|2022-05-28 12:33:30|1785.8|1779.6|1786.35|1780.15|1786.4|1780.2|1785.8|1779.6|33
1653741220000|2022-05-28 12:33:40|1786.38|1780.18|1786.24|1780.04|1786.62|1780.42|1786.23|1780.03|25
1653741230000|2022-05-28 12:33:50|1786.27|1780.07|1786.21|1780.01|1786.33|1780.13|1786.13|1779.93|37
1653741240000|2022-05-28 12:34:00|1786.19|1779.99|1786.43|1780.23|1786.52|1780.32|1786.19|1779.99|30
1653741250000|2022-05-28 12:34:10|1786.46|1780.26|1784.49|1778.29|1786.51|1780.31|1784.49|1778.29|31
1653741260000|2022-05-28 12:34:20|1784.5|1778.3|1784.43|1778.23|1784.84|1778.64|1784.43|1778.23|30
1653741270000|2022-05-28 12:34:30|1784.39|1778.19|1784.24|1778.04|1784.43|1778.23|1784.14|1777.94|27
1653741280000|2022-05-28 12:34:40|1784.23|1778.03|1783.89|1777.69|1784.24|1778.04|1783.88|1777.68|21
1653741290000|2022-05-28 12:34:50|1783.92|1777.72|1784.14|1777.94|1784.2|1778|1783.84|1777.64|27
1653741300000|2022-05-28 12:35:00|1784.17|1777.97|1784.14|1777.94|1784.17|1777.97|1783.98|1777.78|25
1653741310000|2022-05-28 12:35:10|1784.13|1777.93|1784.13|1777.93|1784.27|1778.07|1784.09|1777.89|20
1653741320000|2022-05-28 12:35:20|1784.12|1777.92|1785.01|1778.81|1785.03|1778.83|1784.07|1777.87|23
1653741330000|2022-05-28 12:35:30|1785|1778.8|1785.07|1778.87|1785.08|1778.88|1785|1778.8|14
1653741340000|2022-05-28 12:35:40|1785.06|1778.86|1785.22|1779.02|1785.25|1779.05|1785.06|1778.86|18
1653741350000|2022-05-28 12:35:50|1785.21|1779.01|1785.33|1779.13|1785.36|1779.16|1785.21|1779.01|13
1653741360000|2022-05-28 12:36:00|1785.36|1779.16|1784.95|1778.75|1785.37|1779.17|1784.86|1778.66|28
1653741370000|2022-05-28 12:36:10|1784.96|1778.76|1784.42|1778.22|1784.97|1778.77|1784.39|1778.19|26
1653741380000|2022-05-28 12:36:20|1784.43|1778.23|1784.38|1778.18|1784.43|1778.23|1784.35|1778.15|20
1653741390000|2022-05-28 12:36:30|1784.37|1778.17|1784.58|1778.38|1784.58|1778.38|1784.33|1778.13|12
1653741400000|2022-05-28 12:36:40|1784.55|1778.35|1784.85|1778.65|1784.9|1778.7|1784.47|1778.27|29
1653741410000|2022-05-28 12:36:50|1784.88|1778.68|1784.71|1778.51|1784.89|1778.69|1784.69|1778.49|27
1653741420000|2022-05-28 12:37:00|1784.69|1778.49|1784.56|1778.36|1784.71|1778.51|1784.56|1778.36|18
1653741430000|2022-05-28 12:37:10|1784.49|1778.29|1784.37|1778.17|1784.52|1778.32|1784.37|1778.17|18
1653741440000|2022-05-28 12:37:20|1784.4|1778.2|1784.84|1778.64|1784.88|1778.68|1784.31|1778.11|15
1653741450000|2022-05-28 12:37:30|1784.83|1778.63|1784.5|1778.3|1784.83|1778.63|1784.49|1778.29|17
1653741460000|2022-05-28 12:37:40|1784.49|1778.29|1784.76|1778.56|1784.76|1778.56|1784.43|1778.23|14
1653741470000|2022-05-28 12:37:50|1784.75|1778.55|1784.83|1778.63|1784.94|1778.74|1784.75|1778.55|22
1653741480000|2022-05-28 12:38:00|1784.85|1778.65|1786|1779.8|1786.01|1779.81|1784.8|1778.6|23
1653741490000|2022-05-28 12:38:10|1785.98|1779.78|1785.38|1779.18|1785.99|1779.79|1785.38|1779.18|22
1653741500000|2022-05-28 12:38:20|1785.26|1779.06|1785.13|1778.93|1785.26|1779.06|1785.01|1778.81|27
1653741510000|2022-05-28 12:38:30|1785.14|1778.94|1784.84|1778.64|1785.2|1779|1784.84|1778.64|27
1653741520000|2022-05-28 12:38:40|1784.81|1778.61|1784.15|1777.95|1784.81|1778.61|1784.15|1777.95|27
1653741530000|2022-05-28 12:38:50|1784.16|1777.96|1784.21|1778.01|1784.27|1778.07|1784.14|1777.94|20
1653741540000|2022-05-28 12:39:00|1784.29|1778.09|1785.01|1778.81|1785.03|1778.83|1784.23|1778.03|27
1653741550000|2022-05-28 12:39:10|1785|1778.8|1785.06|1778.86|1785.09|1778.89|1785|1778.8|20
1653741560000|2022-05-28 12:39:20|1785.07|1778.87|1785.01|1778.81|1785.07|1778.87|1784.89|1778.69|23
1653741570000|2022-05-28 12:39:30|1784.99|1778.79|1784.67|1778.47|1785|1778.8|1784.62|1778.42|26
1653741580000|2022-05-28 12:39:40|1784.66|1778.46|1784.26|1778.06|1784.67|1778.47|1784.26|1778.06|23
1653741590000|2022-05-28 12:39:50|1784.25|1778.05|1783.94|1777.74|1784.42|1778.22|1783.94|1777.74|32
1653741600000|2022-05-28 12:40:00|1783.82|1777.62|1783.73|1777.53|1783.85|1777.65|1783.29|1777.09|32
1653741610000|2022-05-28 12:40:10|1783.72|1777.52|1784.58|1778.38|1784.58|1778.38|1783.72|1777.52|27
1653741620000|2022-05-28 12:40:20|1784.6|1778.4|1785.19|1778.99|1785.26|1779.06|1784.57|1778.37|31
1653741630000|2022-05-28 12:40:30|1785.21|1779.01|1785.17|1778.97|1785.21|1779.01|1785.12|1778.92|24
1653741640000|2022-05-28 12:40:40|1785.16|1778.96|1785.01|1778.81|1785.28|1779.08|1785.01|1778.81|22
1653741650000|2022-05-28 12:40:50|1785.03|1778.83|1784.98|1778.78|1785.04|1778.84|1784.91|1778.71|21
1653741660000|2022-05-28 12:41:00|1784.99|1778.79|1785.24|1779.04|1785.29|1779.09|1784.99|1778.79|24
1653741670000|2022-05-28 12:41:10|1785.26|1779.06|1785.09|1778.89|1785.29|1779.09|1785.02|1778.82|19
1653741680000|2022-05-28 12:41:20|1785.06|1778.86|1785.18|1778.98|1785.22|1779.02|1784.99|1778.79|16
1653741690000|2022-05-28 12:41:30|1785.24|1779.04|1784.82|1778.62|1785.27|1779.07|1784.63|1778.43|22
1653741700000|2022-05-28 12:41:40|1784.73|1778.53|1785.48|1779.28|1785.48|1779.28|1784.7|1778.5|25
1653741710000|2022-05-28 12:41:50|1785.71|1779.51|1785.69|1779.49|1785.8|1779.6|1785.62|1779.42|21
1653741720000|2022-05-28 12:42:00|1785.68|1779.48|1786.07|1779.87|1786.08|1779.88|1785.68|1779.48|33
1653741730000|2022-05-28 12:42:10|1786.08|1779.88|1786.22|1780.02|1786.43|1780.23|1786.07|1779.87|24
1653741740000|2022-05-28 12:42:20|1786.25|1780.05|1785.9|1779.7|1786.35|1780.15|1785.71|1779.51|30
1653741750000|2022-05-28 12:42:30|1785.89|1779.69|1785.86|1779.66|1785.89|1779.69|1785.79|1779.59|24
1653741760000|2022-05-28 12:42:40|1785.85|1779.65|1784.18|1777.98|1785.85|1779.65|1784.14|1777.94|24
1653741770000|2022-05-28 12:42:50|1784.19|1777.99|1784.14|1777.94|1784.19|1777.99|1784.08|1777.88|20
1653741780000|2022-05-28 12:43:00|1784.12|1777.92|1784.3|1778.1|1784.66|1778.46|1784.12|1777.92|29
1653741790000|2022-05-28 12:43:10|1784.31|1778.11|1783.94|1777.74|1784.32|1778.12|1783.83|1777.63|26
1653741800000|2022-05-28 12:43:20|1783.93|1777.73|1784.12|1777.92|1784.14|1777.94|1783.92|1777.72|24
1653741810000|2022-05-28 12:43:30|1784.09|1777.89|1784.11|1777.91|1784.15|1777.95|1784.09|1777.89|21
1653741820000|2022-05-28 12:43:40|1784.12|1777.92|1784.05|1777.85|1784.17|1777.97|1783.95|1777.75|22
1653741830000|2022-05-28 12:43:50|1784.13|1777.93|1784.67|1778.47|1784.67|1778.47|1784.13|1777.93|30
1653741840000|2022-05-28 12:44:00|1784.68|1778.48|1784.51|1778.31|1784.7|1778.5|1784.51|1778.31|24
1653741850000|2022-05-28 12:44:10|1784.5|1778.3|1783.95|1777.75|1784.5|1778.3|1783.77|1777.57|27
1653741860000|2022-05-28 12:44:20|1783.94|1777.74|1784.29|1778.09|1784.33|1778.13|1783.94|1777.74|28
1653741870000|2022-05-28 12:44:30|1784.32|1778.12|1784.55|1778.35|1784.83|1778.63|1784.32|1778.12|24
1653741880000|2022-05-28 12:44:40|1784.54|1778.34|1784.71|1778.51|1784.71|1778.51|1784.53|1778.33|9
1653741890000|2022-05-28 12:44:50|1784.54|1778.34|1783.39|1777.19|1784.56|1778.36|1783.32|1777.12|22
1653741900000|2022-05-28 12:45:00|1783.38|1777.18|1783.38|1777.18|1783.49|1777.29|1783.26|1777.06|28
1653741910000|2022-05-28 12:45:10|1783.43|1777.23|1783.22|1777.02|1783.48|1777.28|1783.22|1777.02|28
1653741920000|2022-05-28 12:45:20|1783.23|1777.03|1783.3|1777.1|1783.4|1777.2|1783.23|1777.03|26
1653741930000|2022-05-28 12:45:30|1783.19|1776.99|1783.24|1777.04|1783.29|1777.09|1783.18|1776.98|21
1653741940000|2022-05-28 12:45:40|1783.23|1777.03|1783.18|1776.98|1783.31|1777.11|1783.18|1776.98|18
1653741950000|2022-05-28 12:45:50|1783.17|1776.97|1783.24|1777.04|1783.24|1777.04|1783.16|1776.96|11
1653741960000|2022-05-28 12:46:00|1783.26|1777.06|1783.34|1777.14|1783.38|1777.18|1783.26|1777.06|25
1653741970000|2022-05-28 12:46:10|1783.35|1777.15|1783.84|1777.64|1783.87|1777.67|1783.32|1777.12|29
1653741980000|2022-05-28 12:46:20|1783.87|1777.67|1783.91|1777.71|1783.97|1777.77|1783.85|1777.65|21
1653741990000|2022-05-28 12:46:30|1783.92|1777.72|1783.88|1777.68|1783.92|1777.72|1783.8|1777.6|28
1653742000000|2022-05-28 12:46:40|1783.87|1777.67|1784|1777.8|1784.01|1777.81|1783.85|1777.65|25
1653742010000|2022-05-28 12:46:50|1784.01|1777.81|1784.02|1777.82|1784.05|1777.85|1783.98|1777.78|26
1653742020000|2022-05-28 12:47:00|1784.01|1777.81|1783.93|1777.73|1784.02|1777.82|1783.9|1777.7|22
1653742030000|2022-05-28 12:47:10|1783.94|1777.74|1783.96|1777.76|1784.01|1777.81|1783.9|1777.7|21
1653742040000|2022-05-28 12:47:20|1783.98|1777.78|1783.09|1776.89|1783.98|1777.78|1783.02|1776.82|28
1653742050000|2022-05-28 12:47:30|1783.36|1777.16|1783.74|1777.54|1783.74|1777.54|1783.36|1777.16|29
1653742060000|2022-05-28 12:47:40|1783.77|1777.57|1783.88|1777.68|1783.9|1777.7|1783.77|1777.57|27
1653742070000|2022-05-28 12:47:50|1783.86|1777.66|1783.84|1777.64|1783.97|1777.77|1783.84|1777.64|19
1653742080000|2022-05-28 12:48:00|1783.87|1777.67|1783.91|1777.71|1783.93|1777.73|1783.87|1777.67|15
1653742090000|2022-05-28 12:48:10|1783.93|1777.73|1785.23|1779.03|1785.26|1779.06|1783.93|1777.73|34
1653742100000|2022-05-28 12:48:20|1785.24|1779.04|1785.17|1778.97|1785.27|1779.07|1785|1778.8|26
1653742110000|2022-05-28 12:48:30|1785.18|1778.98|1785.27|1779.07|1785.28|1779.08|1785.16|1778.96|21
1653742120000|2022-05-28 12:48:40|1785.31|1779.11|1785.27|1779.07|1785.31|1779.11|1785.25|1779.05|7
1653742130000|2022-05-28 12:48:50|1785.28|1779.08|1785.27|1779.07|1785.3|1779.1|1785.26|1779.06|16
1653742140000|2022-05-28 12:49:00|1785.26|1779.06|1785.3|1779.1|1785.35|1779.15|1785.21|1779.01|21
1653742150000|2022-05-28 12:49:10|1785.29|1779.09|1785.21|1779.01|1785.35|1779.15|1785.17|1778.97|24
1653742160000|2022-05-28 12:49:20|1785.23|1779.03|1785.37|1779.17|1785.37|1779.17|1785.21|1779.01|23
1653742170000|2022-05-28 12:49:30|1785.34|1779.14|1785.33|1779.13|1785.34|1779.14|1785.25|1779.05|21
1653742180000|2022-05-28 12:49:40|1785.28|1779.08|1785.18|1778.98|1785.47|1779.27|1785.16|1778.96|27
1653742190000|2022-05-28 12:49:50|1785.22|1779.02|1785.27|1779.07|1785.43|1779.23|1785.13|1778.93|21
1653742200000|2022-05-28 12:50:00|1785.3|1779.1|1787.46|1781.26|1787.6|1781.4|1785.24|1779.04|27
1653742210000|2022-05-28 12:50:10|1787.55|1781.35|1787.82|1781.62|1788.09|1781.89|1787.23|1781.03|34
1653742220000|2022-05-28 12:50:20|1787.78|1781.58|1787.58|1781.38|1788.95|1782.75|1787.58|1781.38|38
1653742230000|2022-05-28 12:50:30|1787.64|1781.44|1787.73|1781.53|1787.74|1781.54|1787.47|1781.27|25
1653742240000|2022-05-28 12:50:40|1787.71|1781.51|1788.8|1782.6|1788.8|1782.6|1787.71|1781.51|30
1653742250000|2022-05-28 12:50:50|1788.81|1782.61|1789.25|1783.05|1789.25|1783.05|1788.81|1782.61|37
1653742260000|2022-05-28 12:51:00|1789.31|1783.11|1788.26|1782.06|1789.33|1783.13|1788.2|1782|35
1653742270000|2022-05-28 12:51:10|1788.25|1782.05|1787.77|1781.57|1788.37|1782.17|1787.76|1781.56|28
1653742280000|2022-05-28 12:51:20|1787.75|1781.55|1787.88|1781.68|1787.91|1781.71|1787.44|1781.24|30
1653742290000|2022-05-28 12:51:30|1787.9|1781.7|1788.03|1781.83|1788.09|1781.89|1787.49|1781.29|29
1653742300000|2022-05-28 12:51:40|1788.02|1781.82|1788.35|1782.15|1788.37|1782.17|1788.02|1781.82|32
1653742310000|2022-05-28 12:51:50|1788.33|1782.13|1788.83|1782.63|1789.05|1782.85|1788.12|1781.92|28
1653742320000|2022-05-28 12:52:00|1788.84|1782.64|1789.25|1783.05|1789.25|1783.05|1788.84|1782.64|24
1653742330000|2022-05-28 12:52:10|1789.27|1783.07|1789.45|1783.25|1789.51|1783.31|1789.26|1783.06|23
1653742340000|2022-05-28 12:52:20|1789.46|1783.26|1789.25|1783.05|1789.7|1783.5|1789.25|1783.05|27
1653742350000|2022-05-28 12:52:30|1789.26|1783.06|1789.1|1782.9|1789.27|1783.07|1789.06|1782.86|30
1653742360000|2022-05-28 12:52:40|1789.08|1782.88|1789.34|1783.14|1789.4|1783.2|1789.03|1782.83|15
1653742370000|2022-05-28 12:52:50|1789.32|1783.12|1789.23|1783.03|1789.32|1783.12|1789.2|1783|19
1653742380000|2022-05-28 12:53:00|1789.24|1783.04|1789.28|1783.08|1789.29|1783.09|1789.18|1782.98|20
1653742390000|2022-05-28 12:53:10|1789.27|1783.07|1789.25|1783.05|1789.35|1783.15|1789.24|1783.04|28
1653742400000|2022-05-28 12:53:20|1789.26|1783.06|1789.17|1782.97|1789.26|1783.06|1789.09|1782.89|24
1653742410000|2022-05-28 12:53:30|1789.25|1783.05|1789.39|1783.19|1789.39|1783.19|1789.19|1782.99|25
1653742420000|2022-05-28 12:53:40|1789.37|1783.17|1789.08|1782.88|1789.37|1783.17|1788.92|1782.72|29
1653742430000|2022-05-28 12:53:50|1789.1|1782.9|1792.26|1786.06|1792.65|1786.45|1789.1|1782.9|35
1653742440000|2022-05-28 12:54:00|1792.35|1786.15|1794.01|1787.81|1794.01|1787.81|1791.96|1785.76|36
1653742450000|2022-05-28 12:54:10|1793.84|1787.64|1793.8|1787.6|1793.85|1787.65|1792.04|1785.84|36
1653742460000|2022-05-28 12:54:20|1793.74|1787.54|1794.56|1788.36|1794.78|1788.58|1793.73|1787.53|35
1653742470000|2022-05-28 12:54:30|1794.52|1788.32|1793.73|1787.53|1794.82|1788.62|1793.68|1787.48|38
1653742480000|2022-05-28 12:54:40|1793.71|1787.51|1793.9|1787.7|1794.08|1787.88|1793.1|1786.9|39
1653742490000|2022-05-28 12:54:50|1793.94|1787.74|1793.15|1786.95|1793.94|1787.74|1793.15|1786.95|31
1653742500000|2022-05-28 12:55:00|1792.92|1786.72|1792.41|1786.21|1793.08|1786.88|1792.41|1786.21|34
1653742510000|2022-05-28 12:55:10|1792.33|1786.13|1792|1785.8|1792.34|1786.14|1791.97|1785.77|32
1653742520000|2022-05-28 12:55:20|1791.97|1785.77|1793.55|1787.35|1793.59|1787.39|1791.94|1785.74|33
1653742530000|2022-05-28 12:55:30|1793.54|1787.34|1793.79|1787.59|1793.84|1787.64|1793.51|1787.31|31
1653742540000|2022-05-28 12:55:40|1793.8|1787.6|1793.96|1787.76|1794.03|1787.83|1793.66|1787.46|34
1653742550000|2022-05-28 12:55:50|1794.05|1787.85|1792.81|1786.61|1794.18|1787.98|1792.81|1786.61|29
1653742560000|2022-05-28 12:56:00|1792.82|1786.62|1791.45|1785.25|1792.82|1786.62|1791.3|1785.1|37
1653742570000|2022-05-28 12:56:10|1791.47|1785.27|1790.33|1784.13|1791.48|1785.28|1790.33|1784.13|36
1653742580000|2022-05-28 12:56:20|1790.38|1784.18|1789.77|1783.57|1790.89|1784.69|1789.61|1783.41|37
1653742590000|2022-05-28 12:56:30|1789.54|1783.34|1789.14|1782.94|1789.84|1783.64|1789.05|1782.85|37
1653742600000|2022-05-28 12:56:40|1789.41|1783.21|1790.36|1784.16|1790.55|1784.35|1789.41|1783.21|29
1653742610000|2022-05-28 12:56:50|1790.34|1784.14|1790.38|1784.18|1790.54|1784.34|1790.13|1783.93|33
1653742620000|2022-05-28 12:57:00|1790.37|1784.17|1790.08|1783.88|1790.37|1784.17|1789.16|1782.96|32
1653742630000|2022-05-28 12:57:10|1790.09|1783.89|1789.87|1783.67|1790.1|1783.9|1789.87|1783.67|25
1653742640000|2022-05-28 12:57:20|1789.9|1783.7|1789.1|1782.9|1789.91|1783.71|1789.1|1782.9|26
1653742650000|2022-05-28 12:57:30|1789.11|1782.91|1790.56|1784.36|1790.56|1784.36|1789.07|1782.87|29
1653742660000|2022-05-28 12:57:40|1790.54|1784.34|1791.98|1785.78|1791.98|1785.78|1790.53|1784.33|32
1653742670000|2022-05-28 12:57:50|1791.99|1785.79|1793.55|1787.35|1793.55|1787.35|1791.71|1785.51|31
1653742680000|2022-05-28 12:58:00|1793.59|1787.39|1792.18|1785.98|1793.63|1787.43|1792.18|1785.98|38
1653742690000|2022-05-28 12:58:10|1792.19|1785.99|1791.92|1785.72|1792.4|1786.2|1791.63|1785.43|36
1653742700000|2022-05-28 12:58:20|1791.89|1785.69|1791.83|1785.63|1791.93|1785.73|1791.47|1785.27|29
1653742710000|2022-05-28 12:58:30|1791.84|1785.64|1791.84|1785.64|1792.02|1785.82|1791.81|1785.61|31
1653742720000|2022-05-28 12:58:40|1791.78|1785.58|1791.67|1785.47|1791.88|1785.68|1791.58|1785.38|32
1653742730000|2022-05-28 12:58:50|1791.71|1785.51|1791.24|1785.04|1791.74|1785.54|1791.19|1784.99|27
1653742740000|2022-05-28 12:59:00|1791.23|1785.03|1790.45|1784.25|1791.23|1785.03|1790.45|1784.25|29
1653742750000|2022-05-28 12:59:10|1790.47|1784.27|1790.26|1784.06|1790.54|1784.34|1790.03|1783.83|29
1653742760000|2022-05-28 12:59:20|1790.25|1784.05|1788.7|1782.5|1790.3|1784.1|1788.7|1782.5|32
1653742770000|2022-05-28 12:59:30|1788.72|1782.52|1787.97|1781.77|1788.72|1782.52|1787.46|1781.26|32
1653742780000|2022-05-28 12:59:40|1788|1781.8|1788.88|1782.68|1789.07|1782.87|1787.99|1781.79|33
1653742790000|2022-05-28 12:59:50|1788.92|1782.72|1788.66|1782.46|1789.08|1782.88|1788.66|1782.46|28
1653742800000|2022-05-28 13:00:00|1788.61|1782.41|1790.26|1784.06|1790.31|1784.11|1788.3|1782.1|38
1653742810000|2022-05-28 13:00:10|1790.32|1784.12|1789.08|1782.88|1790.38|1784.18|1789.08|1782.88|30
1653742820000|2022-05-28 13:00:20|1789.09|1782.89|1788.38|1782.18|1789.58|1783.38|1787.98|1781.78|33
1653742830000|2022-05-28 13:00:30|1788.33|1782.13|1787.99|1781.79|1788.37|1782.17|1787.99|1781.79|33
1653742840000|2022-05-28 13:00:40|1788.02|1781.82|1786.79|1780.59|1788.03|1781.83|1786.57|1780.37|26
1653742850000|2022-05-28 13:00:50|1786.8|1780.6|1786.28|1780.08|1786.83|1780.63|1786.28|1780.08|31
1653742860000|2022-05-28 13:01:00|1786.35|1780.15|1785.43|1779.23|1786.91|1780.71|1785.43|1779.23|31
1653742870000|2022-05-28 13:01:10|1785.3|1779.1|1786.25|1780.05|1786.3|1780.1|1785.25|1779.05|35
1653742880000|2022-05-28 13:01:20|1786.26|1780.06|1786.43|1780.23|1787.15|1780.95|1786.22|1780.02|26
1653742890000|2022-05-28 13:01:30|1786.11|1779.91|1785.75|1779.55|1786.13|1779.93|1785.7|1779.5|25
1653742900000|2022-05-28 13:01:40|1785.73|1779.53|1785.67|1779.47|1785.75|1779.55|1785.66|1779.46|28
1653742910000|2022-05-28 13:01:50|1785.66|1779.46|1785.68|1779.48|1785.68|1779.48|1785.65|1779.45|7
1653742920000|2022-05-28 13:02:00|1785.66|1779.46|1786.48|1780.28|1786.58|1780.38|1785.66|1779.46|26
1653742930000|2022-05-28 13:02:10|1786.52|1780.32|1786.66|1780.46|1786.73|1780.53|1786.52|1780.32|23
1653742940000|2022-05-28 13:02:20|1786.67|1780.47|1786.01|1779.81|1786.67|1780.47|1785.99|1779.79|24
1653742950000|2022-05-28 13:02:30|1786|1779.8|1786.04|1779.84|1786.15|1779.95|1785.95|1779.75|31
1653742960000|2022-05-28 13:02:40|1786.05|1779.85|1784.46|1778.26|1786.19|1779.99|1784.28|1778.08|30
1653742970000|2022-05-28 13:02:50|1784.47|1778.27|1784.78|1778.58|1785.05|1778.85|1784.47|1778.27|33
1653742980000|2022-05-28 13:03:00|1784.77|1778.57|1784.93|1778.73|1784.96|1778.76|1784.44|1778.24|30
1653742990000|2022-05-28 13:03:10|1784.92|1778.72|1785.18|1778.98|1785.32|1779.12|1784.92|1778.72|26
1653743000000|2022-05-28 13:03:20|1785.19|1778.99|1785.96|1779.76|1786|1779.8|1785.19|1778.99|26
1653743010000|2022-05-28 13:03:30|1785.95|1779.75|1785.97|1779.77|1786|1779.8|1785.92|1779.72|30
1653743020000|2022-05-28 13:03:40|1785.94|1779.74|1785.25|1779.05|1785.97|1779.77|1785.14|1778.94|25
1653743030000|2022-05-28 13:03:50|1785.23|1779.03|1785.4|1779.2|1785.47|1779.27|1785.09|1778.89|26
1653743040000|2022-05-28 13:04:00|1785.38|1779.18|1785.39|1779.19|1785.43|1779.23|1785.33|1779.13|26
1653743050000|2022-05-28 13:04:10|1785.38|1779.18|1785.32|1779.12|1785.42|1779.22|1785.24|1779.04|21
1653743060000|2022-05-28 13:04:20|1785.31|1779.11|1785.34|1779.14|1785.37|1779.17|1785.31|1779.11|21
1653743070000|2022-05-28 13:04:30|1785.35|1779.15|1785.16|1778.96|1785.37|1779.17|1785.04|1778.84|28
1653743080000|2022-05-28 13:04:40|1785.15|1778.95|1784.78|1778.58|1785.15|1778.95|1784.74|1778.54|25
1653743090000|2022-05-28 13:04:50|1784.74|1778.54|1784.71|1778.51|1784.74|1778.54|1784.63|1778.43|24
1653743100000|2022-05-28 13:05:00|1784.75|1778.55|1784.53|1778.33|1784.75|1778.55|1784.52|1778.32|27
1653743110000|2022-05-28 13:05:10|1784.37|1778.17|1784.52|1778.32|1784.72|1778.52|1784.32|1778.12|28
1653743120000|2022-05-28 13:05:20|1784.44|1778.24|1785.55|1779.35|1785.62|1779.42|1784.44|1778.24|29
1653743130000|2022-05-28 13:05:30|1785.53|1779.33|1785.69|1779.49|1785.82|1779.62|1785.52|1779.32|18
1653743140000|2022-05-28 13:05:40|1785.68|1779.48|1785.79|1779.59|1785.86|1779.66|1785.59|1779.39|30
1653743150000|2022-05-28 13:05:50|1785.78|1779.58|1785.55|1779.35|1785.84|1779.64|1785.44|1779.24|28
1653743160000|2022-05-28 13:06:00|1785.51|1779.31|1785.5|1779.3|1785.59|1779.39|1785.36|1779.16|26
1653743170000|2022-05-28 13:06:10|1785.49|1779.29|1784.71|1778.51|1785.49|1779.29|1784.71|1778.51|32
1653743180000|2022-05-28 13:06:20|1784.79|1778.59|1784.89|1778.69|1784.91|1778.71|1784.79|1778.59|22
1653743190000|2022-05-28 13:06:30|1784.88|1778.68|1785.33|1779.13|1785.35|1779.15|1784.87|1778.67|27
1653743200000|2022-05-28 13:06:40|1785.27|1779.07|1785.31|1779.11|1785.48|1779.28|1785.26|1779.06|26
1653743210000|2022-05-28 13:06:50|1785.32|1779.12|1785.22|1779.02|1785.45|1779.25|1785.17|1778.97|21
1653743220000|2022-05-28 13:07:00|1785.18|1778.98|1785.23|1779.03|1785.33|1779.13|1785.17|1778.97|20
1653743230000|2022-05-28 13:07:10|1785.26|1779.06|1785.65|1779.45|1785.65|1779.45|1785.26|1779.06|19
1653743240000|2022-05-28 13:07:20|1785.64|1779.44|1785.77|1779.57|1785.77|1779.57|1785.62|1779.42|12
1653743250000|2022-05-28 13:07:30|1785.71|1779.51|1785.69|1779.49|1785.75|1779.55|1785.59|1779.39|26
1653743260000|2022-05-28 13:07:40|1785.64|1779.44|1785.76|1779.56|1785.77|1779.57|1785.61|1779.41|27
1653743270000|2022-05-28 13:07:50|1785.75|1779.55|1785.71|1779.51|1785.78|1779.58|1785.71|1779.51|18
1653743280000|2022-05-28 13:08:00|1785.72|1779.52|1785.75|1779.55|1785.75|1779.55|1785.69|1779.49|20
1653743290000|2022-05-28 13:08:10|1785.73|1779.53|1785.76|1779.56|1785.76|1779.56|1785.72|1779.52|8
1653743300000|2022-05-28 13:08:20|1785.75|1779.55|1785.71|1779.51|1785.77|1779.57|1785.69|1779.49|5
1653743310000|2022-05-28 13:08:30|1785.72|1779.52|1786.76|1780.56|1786.85|1780.65|1785.72|1779.52|25
1653743320000|2022-05-28 13:08:40|1786.77|1780.57|1787.8|1781.6|1787.87|1781.67|1786.76|1780.56|27
1653743330000|2022-05-28 13:08:50|1787.78|1781.58|1788.86|1782.66|1789.14|1782.94|1787.73|1781.53|30
1653743340000|2022-05-28 13:09:00|1788.88|1782.68|1787.49|1781.29|1788.88|1782.68|1787.48|1781.28|30
1653743350000|2022-05-28 13:09:10|1787.54|1781.34|1787.08|1780.88|1787.54|1781.34|1786.93|1780.73|30
1653743360000|2022-05-28 13:09:20|1787.09|1780.89|1787.1|1780.9|1787.12|1780.92|1787|1780.8|22
1653743370000|2022-05-28 13:09:30|1787.09|1780.89|1786.34|1780.14|1787.09|1780.89|1786.19|1779.99|30
1653743380000|2022-05-28 13:09:40|1786.32|1780.12|1786.41|1780.21|1786.41|1780.21|1786.29|1780.09|23
1653743390000|2022-05-28 13:09:50|1786.43|1780.23|1786.33|1780.13|1786.43|1780.23|1786.29|1780.09|24
1653743400000|2022-05-28 13:10:00|1786.34|1780.14|1786.4|1780.2|1786.44|1780.24|1786.27|1780.07|26
1653743410000|2022-05-28 13:10:10|1786.38|1780.18|1787.21|1781.01|1787.21|1781.01|1786.35|1780.15|19
1653743420000|2022-05-28 13:10:20|1787.22|1781.02|1786.94|1780.74|1787.28|1781.08|1786.94|1780.74|28
1653743430000|2022-05-28 13:10:30|1786.96|1780.76|1786.7|1780.5|1787.19|1780.99|1786.7|1780.5|29
1653743440000|2022-05-28 13:10:40|1786.56|1780.36|1787.06|1780.86|1787.38|1781.18|1786.56|1780.36|26
1653743450000|2022-05-28 13:10:50|1787.09|1780.89|1787.11|1780.91|1787.16|1780.96|1786.93|1780.73|27
1653743460000|2022-05-28 13:11:00|1787.12|1780.92|1787.54|1781.34|1787.62|1781.42|1787.08|1780.88|30
1653743470000|2022-05-28 13:11:10|1787.55|1781.35|1787.66|1781.46|1787.69|1781.49|1787.37|1781.17|27
1653743480000|2022-05-28 13:11:20|1787.68|1781.48|1788.6|1782.4|1788.68|1782.48|1787.39|1781.19|34
1653743490000|2022-05-28 13:11:30|1788.61|1782.41|1788.96|1782.76|1789.09|1782.89|1788.61|1782.41|32
1653743500000|2022-05-28 13:11:40|1788.97|1782.77|1788.52|1782.32|1788.98|1782.78|1788.5|1782.3|19
1653743510000|2022-05-28 13:11:50|1788.56|1782.36|1787.65|1781.45|1788.64|1782.44|1787.54|1781.34|32
1653743520000|2022-05-28 13:12:00|1787.66|1781.46|1787.94|1781.74|1787.98|1781.78|1787.62|1781.42|28
1653743530000|2022-05-28 13:12:10|1787.95|1781.75|1788.3|1782.1|1788.66|1782.46|1787.93|1781.73|30
1653743540000|2022-05-28 13:12:20|1788.42|1782.22|1788.33|1782.13|1788.48|1782.28|1788.23|1782.03|27
1653743550000|2022-05-28 13:12:30|1788.36|1782.16|1788.44|1782.24|1788.64|1782.44|1788.29|1782.09|29
1653743560000|2022-05-28 13:12:40|1788.43|1782.23|1789.98|1783.78|1789.98|1783.78|1788.39|1782.19|21
1653743570000|2022-05-28 13:12:50|1790.17|1783.97|1791.65|1785.45|1791.65|1785.45|1789.97|1783.77|39
1653743580000|2022-05-28 13:13:00|1791.79|1785.59|1792.29|1786.09|1792.33|1786.13|1791.79|1785.59|35
1653743590000|2022-05-28 13:13:10|1792.33|1786.13|1791.91|1785.71|1792.33|1786.13|1791.86|1785.66|32
1653743600000|2022-05-28 13:13:20|1791.89|1785.69|1792.2|1786|1792.2|1786|1790.94|1784.74|28
1653743610000|2022-05-28 13:13:30|1792.27|1786.07|1792.42|1786.22|1792.76|1786.56|1792.05|1785.85|34
1653743620000|2022-05-28 13:13:40|1792.38|1786.18|1791.8|1785.6|1792.41|1786.21|1791.8|1785.6|33
1653743630000|2022-05-28 13:13:50|1791.75|1785.55|1791.47|1785.27|1791.75|1785.55|1791.34|1785.14|27
1653743640000|2022-05-28 13:14:00|1791.52|1785.32|1790.99|1784.79|1791.53|1785.33|1790.96|1784.76|34
1653743650000|2022-05-28 13:14:10|1790.98|1784.78|1790.85|1784.65|1790.98|1784.78|1790.61|1784.41|30
1653743660000|2022-05-28 13:14:20|1790.9|1784.7|1790.75|1784.55|1790.96|1784.76|1790.75|1784.55|31
1653743670000|2022-05-28 13:14:30|1790.76|1784.56|1790.77|1784.57|1790.77|1784.57|1790.17|1783.97|36
1653743680000|2022-05-28 13:14:40|1791.1|1784.9|1790.9|1784.7|1791.41|1785.21|1790.75|1784.55|32
1653743690000|2022-05-28 13:14:50|1790.91|1784.71|1791.13|1784.93|1791.54|1785.34|1790.91|1784.71|31
1653743700000|2022-05-28 13:15:00|1791.17|1784.97|1793.09|1786.89|1793.11|1786.91|1791.05|1784.85|37
1653743710000|2022-05-28 13:15:10|1793.06|1786.86|1793.72|1787.52|1793.77|1787.57|1792.9|1786.7|35
1653743720000|2022-05-28 13:15:20|1793.67|1787.47|1793.66|1787.46|1794.43|1788.23|1792.92|1786.72|39
1653743730000|2022-05-28 13:15:30|1794.13|1787.93|1794.71|1788.51|1795.36|1789.16|1794.13|1787.93|38
1653743740000|2022-05-28 13:15:40|1794.61|1788.41|1794.49|1788.29|1794.94|1788.74|1794.49|1788.29|30
1653743750000|2022-05-28 13:15:50|1794.47|1788.27|1793.87|1787.67|1794.47|1788.27|1793.87|1787.67|33
1653743760000|2022-05-28 13:16:00|1793.81|1787.61|1794.34|1788.14|1794.76|1788.56|1793.81|1787.61|36
1653743770000|2022-05-28 13:16:10|1794.37|1788.17|1793.6|1787.4|1794.38|1788.18|1793.56|1787.36|32
1653743780000|2022-05-28 13:16:20|1793.61|1787.41|1793.82|1787.62|1794.14|1787.94|1793.57|1787.37|36
1653743790000|2022-05-28 13:16:30|1793.81|1787.61|1792.94|1786.74|1793.91|1787.71|1792.86|1786.66|27
1653743800000|2022-05-28 13:16:40|1792.96|1786.76|1792.71|1786.51|1792.96|1786.76|1792.7|1786.5|31
1653743810000|2022-05-28 13:16:50|1792.72|1786.52|1792.47|1786.27|1792.72|1786.52|1792.4|1786.2|25
1653743820000|2022-05-28 13:17:00|1792.42|1786.22|1793.58|1787.38|1793.59|1787.39|1792.41|1786.21|31
1653743830000|2022-05-28 13:17:10|1793.6|1787.4|1793.28|1787.08|1793.6|1787.4|1793.25|1787.05|27
1653743840000|2022-05-28 13:17:20|1793.29|1787.09|1793.47|1787.27|1793.67|1787.47|1793.29|1787.09|24
1653743850000|2022-05-28 13:17:30|1793.46|1787.26|1793.33|1787.13|1793.52|1787.32|1793.29|1787.09|26
1653743860000|2022-05-28 13:17:40|1793.34|1787.14|1796.73|1790.53|1796.88|1790.68|1793.34|1787.14|37
1653743870000|2022-05-28 13:17:50|1796.94|1790.74|1799.31|1793.11|1799.6|1793.4|1795.98|1789.78|37
1653743880000|2022-05-28 13:18:00|1799.07|1792.87|1799.6|1793.4|1799.87|1793.67|1797.43|1791.23|40
1653743890000|2022-05-28 13:18:10|1799.59|1793.39|1800.39|1794.19|1800.39|1794.19|1797.46|1791.26|38
1653743900000|2022-05-28 13:18:20|1800.78|1794.58|1797.22|1791.02|1801.27|1795.07|1797.22|1791.02|39
1653743910000|2022-05-28 13:18:30|1797.39|1791.19|1798.42|1792.22|1798.45|1792.25|1796.6|1790.4|38
1653743920000|2022-05-28 13:18:40|1798.56|1792.36|1799.11|1792.91|1799.38|1793.18|1798.03|1791.83|40
1653743930000|2022-05-28 13:18:50|1798.85|1792.65|1800.72|1794.52|1800.72|1794.52|1798.68|1792.48|35
1653743940000|2022-05-28 13:19:00|1800.86|1794.66|1799.97|1793.77|1800.91|1794.71|1799.47|1793.27|38
1653743950000|2022-05-28 13:19:10|1800.06|1793.86|1796.77|1790.57|1800.06|1793.86|1796.77|1790.57|36
1653743960000|2022-05-28 13:19:20|1796.84|1790.64|1796.55|1790.35|1797.3|1791.1|1796.33|1790.13|34
1653743970000|2022-05-28 13:19:30|1796.41|1790.21|1796.67|1790.47|1797.71|1791.51|1796.27|1790.07|38
1653743980000|2022-05-28 13:19:40|1796.69|1790.49|1799.96|1793.76|1800.04|1793.84|1796.69|1790.49|39
1653743990000|2022-05-28 13:19:50|1800.02|1793.82|1799.58|1793.38|1800.03|1793.83|1799.25|1793.05|36
1653744000000|2022-05-28 13:20:00|1799.59|1793.39|1798.09|1791.89|1799.59|1793.39|1797.95|1791.75|35
1653744010000|2022-05-28 13:20:10|1798.11|1791.91|1797.75|1791.55|1798.19|1791.99|1797.71|1791.51|32
1653744020000|2022-05-28 13:20:20|1797.77|1791.57|1796.51|1790.31|1797.81|1791.61|1796.32|1790.12|35
1653744030000|2022-05-28 13:20:30|1796.66|1790.46|1797.57|1791.37|1797.8|1791.6|1796.66|1790.46|35
1653744040000|2022-05-28 13:20:40|1797.58|1791.38|1798.31|1792.11|1798.52|1792.32|1797.54|1791.34|37
1653744050000|2022-05-28 13:20:50|1798.2|1792|1798.61|1792.41|1798.76|1792.56|1798.17|1791.97|37
1653744060000|2022-05-28 13:21:00|1798.6|1792.4|1797.51|1791.31|1798.65|1792.45|1797.3|1791.1|35
1653744070000|2022-05-28 13:21:10|1797.68|1791.48|1798.6|1792.4|1798.7|1792.5|1797.68|1791.48|31
1653744080000|2022-05-28 13:21:20|1798.71|1792.51|1798.89|1792.69|1798.95|1792.75|1798.66|1792.46|26
1653744090000|2022-05-28 13:21:30|1798.88|1792.68|1799.14|1792.94|1799.24|1793.04|1798.88|1792.68|32
1653744100000|2022-05-28 13:21:40|1799.15|1792.95|1798.08|1791.88|1799.16|1792.96|1797.95|1791.75|32
1653744110000|2022-05-28 13:21:50|1798.11|1791.91|1799.57|1793.37|1799.58|1793.38|1798.01|1791.81|29
1653744120000|2022-05-28 13:22:00|1799.35|1793.15|1798.51|1792.31|1799.37|1793.17|1798.5|1792.3|37
1653744130000|2022-05-28 13:22:10|1798.54|1792.34|1799.1|1792.9|1799.1|1792.9|1798.52|1792.32|32
1653744140000|2022-05-28 13:22:20|1799.12|1792.92|1799.3|1793.1|1799.56|1793.36|1798.95|1792.75|34
1653744150000|2022-05-28 13:22:30|1799.31|1793.11|1799.05|1792.85|1799.55|1793.35|1799.02|1792.82|26
1653744160000|2022-05-28 13:22:40|1799.04|1792.84|1799.17|1792.97|1799.31|1793.11|1798.97|1792.77|34
1653744170000|2022-05-28 13:22:50|1799.19|1792.99|1798.7|1792.5|1799.26|1793.06|1798.7|1792.5|28
1653744180000|2022-05-28 13:23:00|1798.78|1792.58|1798.51|1792.31|1799.2|1793|1798.37|1792.17|30
1653744190000|2022-05-28 13:23:10|1798.53|1792.33|1798.61|1792.41|1798.67|1792.47|1798.5|1792.3|30
1653744200000|2022-05-28 13:23:20|1798.63|1792.43|1798.42|1792.22|1798.66|1792.46|1798.37|1792.17|27
1653744210000|2022-05-28 13:23:30|1798.4|1792.2|1797.49|1791.29|1798.4|1792.2|1797.49|1791.29|28
1653744220000|2022-05-28 13:23:40|1797.48|1791.28|1797.11|1790.91|1797.61|1791.41|1797.11|1790.91|27
1653744230000|2022-05-28 13:23:50|1797.12|1790.92|1798.59|1792.39|1798.6|1792.4|1796.52|1790.32|37
1653744240000|2022-05-28 13:24:00|1798.57|1792.37|1797.11|1790.91|1798.6|1792.4|1797.11|1790.91|33
1653744250000|2022-05-28 13:24:10|1797.1|1790.9|1796.77|1790.57|1797.13|1790.93|1796.76|1790.56|26
1653744260000|2022-05-28 13:24:20|1796.67|1790.47|1796.15|1789.95|1796.76|1790.56|1796.12|1789.92|30
1653744270000|2022-05-28 13:24:30|1796.14|1789.94|1796.11|1789.91|1796.25|1790.05|1796.06|1789.86|29
1653744280000|2022-05-28 13:24:40|1796.09|1789.89|1796.6|1790.4|1796.66|1790.46|1796.09|1789.89|36
1653744290000|2022-05-28 13:24:50|1796.58|1790.38|1796.02|1789.82|1796.67|1790.47|1796.01|1789.81|22
1653744300000|2022-05-28 13:25:00|1796|1789.8|1794.12|1787.92|1796|1789.8|1793.43|1787.23|29
1653744310000|2022-05-28 13:25:10|1794.21|1788.01|1792.52|1786.32|1794.37|1788.17|1792.31|1786.11|37
1653744320000|2022-05-28 13:25:20|1792.53|1786.33|1792.5|1786.3|1792.58|1786.38|1792.14|1785.94|36
1653744330000|2022-05-28 13:25:30|1792.52|1786.32|1792.04|1785.84|1792.55|1786.35|1791.95|1785.75|34
1653744340000|2022-05-28 13:25:40|1792.06|1785.86|1793.08|1786.88|1793.22|1787.02|1792.06|1785.86|38
1653744350000|2022-05-28 13:25:50|1793.1|1786.9|1792.4|1786.2|1793.24|1787.04|1792.37|1786.17|29
1653744360000|2022-05-28 13:26:00|1792.42|1786.22|1792.48|1786.28|1792.64|1786.44|1792.19|1785.99|32
1653744370000|2022-05-28 13:26:10|1792.41|1786.21|1791.24|1785.04|1792.41|1786.21|1791.22|1785.02|34
1653744380000|2022-05-28 13:26:20|1791.23|1785.03|1791.6|1785.4|1791.72|1785.52|1791.23|1785.03|29
1653744390000|2022-05-28 13:26:30|1791.61|1785.41|1792.04|1785.84|1792.04|1785.84|1791.61|1785.41|27
1653744400000|2022-05-28 13:26:40|1792.16|1785.96|1792.08|1785.88|1792.23|1786.03|1792.08|1785.88|28
1653744410000|2022-05-28 13:26:50|1792.07|1785.87|1791.39|1785.19|1792.11|1785.91|1791.33|1785.13|22
1653744420000|2022-05-28 13:27:00|1791.4|1785.2|1791.66|1785.46|1791.7|1785.5|1791.34|1785.14|27
1653744430000|2022-05-28 13:27:10|1791.65|1785.45|1791.59|1785.39|1791.68|1785.48|1791.57|1785.37|33
1653744440000|2022-05-28 13:27:20|1791.57|1785.37|1792.29|1786.09|1792.32|1786.12|1791.52|1785.32|32
1653744450000|2022-05-28 13:27:30|1792.31|1786.11|1791.65|1785.45|1792.33|1786.13|1791.6|1785.4|33
1653744460000|2022-05-28 13:27:40|1791.64|1785.44|1791.64|1785.44|1791.77|1785.57|1791.63|1785.43|33
1653744470000|2022-05-28 13:27:50|1791.6|1785.4|1790.83|1784.63|1791.6|1785.4|1790.72|1784.52|29
1653744480000|2022-05-28 13:28:00|1790.84|1784.64|1791.25|1785.05|1791.3|1785.1|1790.81|1784.61|26
1653744490000|2022-05-28 13:28:10|1791.26|1785.06|1790.51|1784.31|1791.28|1785.08|1790.13|1783.93|34
1653744500000|2022-05-28 13:28:20|1790.47|1784.27|1790.24|1784.04|1790.78|1784.58|1790.19|1783.99|36
1653744510000|2022-05-28 13:28:30|1790.25|1784.05|1790.21|1784.01|1790.26|1784.06|1790.16|1783.96|25
1653744520000|2022-05-28 13:28:40|1790.17|1783.97|1789.93|1783.73|1790.21|1784.01|1789.91|1783.71|32
1653744530000|2022-05-28 13:28:50|1789.95|1783.75|1789.83|1783.63|1790.1|1783.9|1789.83|1783.63|37
1653744540000|2022-05-28 13:29:00|1789.86|1783.66|1789.85|1783.65|1790.02|1783.82|1789.85|1783.65|35
1653744550000|2022-05-28 13:29:10|1789.89|1783.69|1789.73|1783.53|1789.89|1783.69|1788.78|1782.58|31
1653744560000|2022-05-28 13:29:20|1789.8|1783.6|1789.8|1783.6|1790.65|1784.45|1789.75|1783.55|31
1653744570000|2022-05-28 13:29:30|1789.69|1783.49|1789.45|1783.25|1789.69|1783.49|1789.26|1783.06|29
1653744580000|2022-05-28 13:29:40|1789.41|1783.21|1790.94|1784.74|1791.06|1784.86|1789.41|1783.21|38
1653744590000|2022-05-28 13:29:50|1790.99|1784.79|1791.03|1784.83|1791.11|1784.91|1790.89|1784.69|36
1653744600000|2022-05-28 13:30:00|1791.06|1784.86|1791.4|1785.2|1791.54|1785.34|1790.97|1784.77|34
1653744610000|2022-05-28 13:30:10|1791.43|1785.23|1791.88|1785.68|1791.88|1785.68|1791.43|1785.23|26
1653744620000|2022-05-28 13:30:20|1791.87|1785.67|1792.16|1785.96|1792.21|1786.01|1791.82|1785.62|27
1653744630000|2022-05-28 13:30:30|1792.15|1785.95|1792.07|1785.87|1792.15|1785.95|1791.9|1785.7|27
1653744640000|2022-05-28 13:30:40|1792.01|1785.81|1789.47|1783.27|1792.01|1785.81|1789.47|1783.27|35
1653744650000|2022-05-28 13:30:50|1789.43|1783.23|1789.37|1783.17|1789.52|1783.32|1789.28|1783.08|29
1653744660000|2022-05-28 13:31:00|1789.3|1783.1|1789.8|1783.6|1790.19|1783.99|1789.24|1783.04|32
1653744670000|2022-05-28 13:31:10|1789.79|1783.59|1789.39|1783.19|1789.88|1783.68|1789.19|1782.99|31
1653744680000|2022-05-28 13:31:20|1789.38|1783.18|1788.94|1782.74|1789.38|1783.18|1788.21|1782.01|35
1653744690000|2022-05-28 13:31:30|1788.89|1782.69|1788.59|1782.39|1788.9|1782.7|1788.59|1782.39|35
1653744700000|2022-05-28 13:31:40|1788.55|1782.35|1789.16|1782.96|1789.16|1782.96|1788.47|1782.27|32
1653744710000|2022-05-28 13:31:50|1789.1|1782.9|1787.74|1781.54|1789.1|1782.9|1787.66|1781.46|32
1653744720000|2022-05-28 13:32:00|1787.73|1781.53|1787.3|1781.1|1787.83|1781.63|1787.28|1781.08|29
1653744730000|2022-05-28 13:32:10|1787.31|1781.11|1787.04|1780.84|1787.91|1781.71|1786.99|1780.79|33
1653744740000|2022-05-28 13:32:20|1786.88|1780.68|1786.91|1780.71|1787|1780.8|1786.81|1780.61|31
1653744750000|2022-05-28 13:32:30|1786.87|1780.67|1786.92|1780.72|1786.93|1780.73|1786.83|1780.63|27
1653744760000|2022-05-28 13:32:40|1786.93|1780.73|1786.65|1780.45|1786.93|1780.73|1786.63|1780.43|26
1653744770000|2022-05-28 13:32:50|1786.64|1780.44|1786.61|1780.41|1787.12|1780.92|1786.61|1780.41|35
1653744780000|2022-05-28 13:33:00|1786.6|1780.4|1786.05|1779.85|1786.61|1780.41|1785.61|1779.41|33
1653744790000|2022-05-28 13:33:10|1785.94|1779.74|1785.59|1779.39|1785.94|1779.74|1785.48|1779.28|30
1653744800000|2022-05-28 13:33:20|1785.56|1779.36|1785.38|1779.18|1785.58|1779.38|1785.36|1779.16|21
1653744810000|2022-05-28 13:33:30|1785.34|1779.14|1785.28|1779.08|1785.36|1779.16|1785.14|1778.94|29
1653744820000|2022-05-28 13:33:40|1785.39|1779.19|1786.02|1779.82|1786.56|1780.36|1785.32|1779.12|31
1653744830000|2022-05-28 13:33:50|1786.03|1779.83|1785.81|1779.61|1786.12|1779.92|1785.72|1779.52|35
1653744840000|2022-05-28 13:34:00|1786.02|1779.82|1787.58|1781.38|1787.58|1781.38|1786.02|1779.82|36
1653744850000|2022-05-28 13:34:10|1787.62|1781.42|1788.4|1782.2|1788.43|1782.23|1787.55|1781.35|30
1653744860000|2022-05-28 13:34:20|1788.42|1782.22|1789.52|1783.32|1789.55|1783.35|1788.42|1782.22|34
1653744870000|2022-05-28 13:34:30|1789.51|1783.31|1788.59|1782.39|1789.51|1783.31|1788.47|1782.27|35
1653744880000|2022-05-28 13:34:40|1788.6|1782.4|1789.02|1782.82|1789.02|1782.82|1788.56|1782.36|27
1653744890000|2022-05-28 13:34:50|1789.01|1782.81|1789.7|1783.5|1789.74|1783.54|1788.91|1782.71|32
1653744900000|2022-05-28 13:35:00|1789.71|1783.51|1788.71|1782.51|1789.79|1783.59|1788.6|1782.4|34
1653744910000|2022-05-28 13:35:10|1788.54|1782.34|1787.49|1781.29|1788.54|1782.34|1787.49|1781.29|38
1653744920000|2022-05-28 13:35:20|1787.48|1781.28|1787.45|1781.25|1787.54|1781.34|1787.31|1781.11|34
1653744930000|2022-05-28 13:35:30|1787.46|1781.26|1787.88|1781.68|1787.88|1781.68|1787.46|1781.26|26
1653744940000|2022-05-28 13:35:40|1787.89|1781.69|1788.5|1782.3|1788.52|1782.32|1787.81|1781.61|35
1653744950000|2022-05-28 13:35:50|1788.49|1782.29|1787.71|1781.51|1788.72|1782.52|1787.39|1781.19|31
1653744960000|2022-05-28 13:36:00|1787.87|1781.67|1788.13|1781.93|1788.4|1782.2|1787.87|1781.67|33
1653744970000|2022-05-28 13:36:10|1788.15|1781.95|1788.25|1782.05|1788.34|1782.14|1788.15|1781.95|29
1653744980000|2022-05-28 13:36:20|1788.26|1782.06|1788.23|1782.03|1788.3|1782.1|1788.17|1781.97|29
1653744990000|2022-05-28 13:36:30|1788.28|1782.08|1788.32|1782.12|1788.41|1782.21|1788.23|1782.03|28
1653745000000|2022-05-28 13:36:40|1788.3|1782.1|1788.16|1781.96|1788.31|1782.11|1788.16|1781.96|19
1653745010000|2022-05-28 13:36:50|1788.17|1781.97|1788.3|1782.1|1788.34|1782.14|1788.17|1781.97|24
1653745020000|2022-05-28 13:37:00|1788.31|1782.11|1789.28|1783.08|1789.3|1783.1|1788.26|1782.06|30
1653745030000|2022-05-28 13:37:10|1789.12|1782.92|1788.35|1782.15|1789.12|1782.92|1788.31|1782.11|29
1653745040000|2022-05-28 13:37:20|1788.34|1782.14|1788.76|1782.56|1788.76|1782.56|1788.31|1782.11|28
1653745050000|2022-05-28 13:37:30|1788.75|1782.55|1788.83|1782.63|1788.83|1782.63|1788.64|1782.44|26
1653745060000|2022-05-28 13:37:40|1788.82|1782.62|1788.38|1782.18|1788.82|1782.62|1788.31|1782.11|23
1653745070000|2022-05-28 13:37:50|1788.37|1782.17|1787.61|1781.41|1788.37|1782.17|1787.61|1781.41|27
1653745080000|2022-05-28 13:38:00|1787.62|1781.42|1787.83|1781.63|1787.88|1781.68|1787.47|1781.27|30
1653745090000|2022-05-28 13:38:10|1787.84|1781.64|1787.77|1781.57|1788.04|1781.84|1787.76|1781.56|25
1653745100000|2022-05-28 13:38:20|1787.76|1781.56|1787.74|1781.54|1787.84|1781.64|1787.74|1781.54|20
1653745110000|2022-05-28 13:38:30|1787.73|1781.53|1787.92|1781.72|1788.01|1781.81|1787.72|1781.52|28
1653745120000|2022-05-28 13:38:40|1787.93|1781.73|1788.66|1782.46|1788.68|1782.48|1787.93|1781.73|20
1653745130000|2022-05-28 13:38:50|1788.67|1782.47|1788.56|1782.36|1788.67|1782.47|1788.56|1782.36|17
1653745140000|2022-05-28 13:39:00|1788.65|1782.45|1788.76|1782.56|1788.84|1782.64|1788.6|1782.4|35
1653745150000|2022-05-28 13:39:10|1788.77|1782.57|1789.76|1783.56|1789.85|1783.65|1788.77|1782.57|31
1653745160000|2022-05-28 13:39:20|1789.79|1783.59|1790.16|1783.96|1790.25|1784.05|1789.61|1783.41|36
1653745170000|2022-05-28 13:39:30|1790.19|1783.99|1790.58|1784.38|1790.58|1784.38|1790.19|1783.99|32
1653745180000|2022-05-28 13:39:40|1790.57|1784.37|1790.87|1784.67|1791.08|1784.88|1790.51|1784.31|37
1653745190000|2022-05-28 13:39:50|1790.88|1784.68|1790.02|1783.82|1791.16|1784.96|1789.89|1783.69|28
1653745200000|2022-05-28 13:40:00|1790.06|1783.86|1790.1|1783.9|1790.16|1783.96|1789.99|1783.79|33
1653745210000|2022-05-28 13:40:10|1790.11|1783.91|1791.48|1785.28|1791.55|1785.35|1790.11|1783.91|33
1653745220000|2022-05-28 13:40:20|1791.46|1785.26|1792.67|1786.47|1792.69|1786.49|1791.46|1785.26|32
1653745230000|2022-05-28 13:40:30|1792.65|1786.45|1793.68|1787.48|1793.68|1787.48|1792.65|1786.45|31
1653745240000|2022-05-28 13:40:40|1793.71|1787.51|1793.73|1787.53|1794.57|1788.37|1793.71|1787.51|32
1653745250000|2022-05-28 13:40:50|1793.74|1787.54|1793.31|1787.11|1793.74|1787.54|1793.3|1787.1|29
1653745260000|2022-05-28 13:41:00|1793.57|1787.37|1793.77|1787.57|1793.8|1787.6|1793.57|1787.37|22
1653745270000|2022-05-28 13:41:10|1793.78|1787.58|1792.36|1786.16|1793.8|1787.6|1792.31|1786.11|28
1653745280000|2022-05-28 13:41:20|1792.34|1786.14|1791.83|1785.63|1792.39|1786.19|1791.77|1785.57|24
1653745290000|2022-05-28 13:41:30|1791.84|1785.64|1793.32|1787.12|1793.32|1787.12|1791.79|1785.59|34
1653745300000|2022-05-28 13:41:40|1793.38|1787.18|1793.81|1787.61|1794.14|1787.94|1793.38|1787.18|27
1653745310000|2022-05-28 13:41:50|1793.8|1787.6|1794.68|1788.48|1794.7|1788.5|1793.8|1787.6|27
1653745320000|2022-05-28 13:42:00|1794.67|1788.47|1794.16|1787.96|1794.69|1788.49|1793.3|1787.1|33
1653745330000|2022-05-28 13:42:10|1794.18|1787.98|1793.92|1787.72|1794.26|1788.06|1793.92|1787.72|29
1653745340000|2022-05-28 13:42:20|1793.46|1787.26|1794.2|1788|1794.21|1788.01|1793.34|1787.14|34
1653745350000|2022-05-28 13:42:30|1794.22|1788.02|1793.78|1787.58|1794.22|1788.02|1793.73|1787.53|31
1653745360000|2022-05-28 13:42:40|1793.77|1787.57|1792.71|1786.51|1793.84|1787.64|1792.71|1786.51|27
1653745370000|2022-05-28 13:42:50|1792.73|1786.53|1791.92|1785.72|1792.84|1786.64|1791.92|1785.72|27
1653745380000|2022-05-28 13:43:00|1792.01|1785.81|1792.63|1786.43|1792.73|1786.53|1791.81|1785.61|34
1653745390000|2022-05-28 13:43:10|1792.66|1786.46|1792.04|1785.84|1792.66|1786.46|1792.03|1785.83|30
1653745400000|2022-05-28 13:43:20|1792.03|1785.83|1791.92|1785.72|1792.06|1785.86|1791.91|1785.71|25
1653745410000|2022-05-28 13:43:30|1791.86|1785.66|1791.57|1785.37|1791.86|1785.66|1791.51|1785.31|29
1653745420000|2022-05-28 13:43:40|1791.6|1785.4|1790.81|1784.61|1791.63|1785.43|1790.77|1784.57|25
1653745430000|2022-05-28 13:43:50|1790.75|1784.55|1790.65|1784.45|1791.12|1784.92|1790.65|1784.45|30
1653745440000|2022-05-28 13:44:00|1790.66|1784.46|1790.48|1784.28|1790.8|1784.6|1790.44|1784.24|27
1653745450000|2022-05-28 13:44:10|1790.52|1784.32|1790.38|1784.18|1790.53|1784.33|1790.36|1784.16|21
1653745460000|2022-05-28 13:44:20|1790.19|1783.99|1787.11|1780.91|1790.2|1784|1787.03|1780.83|36
1653745470000|2022-05-28 13:44:30|1787.06|1780.86|1787.11|1780.91|1787.23|1781.03|1787.06|1780.86|30
1653745480000|2022-05-28 13:44:40|1787.14|1780.94|1786.2|1780|1787.17|1780.97|1786.2|1780|37
1653745490000|2022-05-28 13:44:50|1786.26|1780.06|1785.98|1779.78|1786.36|1780.16|1785.96|1779.76|35
1653745500000|2022-05-28 13:45:00|1786.01|1779.81|1788.16|1781.96|1788.24|1782.04|1786|1779.8|34
1653745510000|2022-05-28 13:45:10|1788.23|1782.03|1787.84|1781.64|1788.33|1782.13|1787.84|1781.64|36
1653745520000|2022-05-28 13:45:20|1787.77|1781.57|1787.35|1781.15|1787.77|1781.57|1787.35|1781.15|25
1653745530000|2022-05-28 13:45:30|1787.34|1781.14|1787.6|1781.4|1787.6|1781.4|1787.22|1781.02|32
1653745540000|2022-05-28 13:45:40|1787.97|1781.77|1788.19|1781.99|1788.24|1782.04|1787.97|1781.77|29
1653745550000|2022-05-28 13:45:50|1788.2|1782|1787.03|1780.83|1788.2|1782|1787|1780.8|21
1653745560000|2022-05-28 13:46:00|1787.02|1780.82|1787.82|1781.62|1787.82|1781.62|1787.02|1780.82|28
1653745570000|2022-05-28 13:46:10|1787.84|1781.64|1788.57|1782.37|1788.72|1782.52|1787.84|1781.64|34
1653745580000|2022-05-28 13:46:20|1788.55|1782.35|1788.55|1782.35|1788.58|1782.38|1788.48|1782.28|24
1653745590000|2022-05-28 13:46:30|1788.53|1782.33|1786.65|1780.45|1788.58|1782.38|1786.65|1780.45|32
1653745600000|2022-05-28 13:46:40|1786.67|1780.47|1787.25|1781.05|1787.26|1781.06|1786.67|1780.47|25
1653745610000|2022-05-28 13:46:50|1787.26|1781.06|1787.62|1781.42|1787.81|1781.61|1787.26|1781.06|26
1653745620000|2022-05-28 13:47:00|1787.56|1781.36|1787.5|1781.3|1787.62|1781.42|1787.36|1781.16|28
1653745630000|2022-05-28 13:47:10|1787.48|1781.28|1787.64|1781.44|1787.64|1781.44|1787.48|1781.28|24
1653745640000|2022-05-28 13:47:20|1787.65|1781.45|1787.47|1781.27|1787.65|1781.45|1787.47|1781.27|29
1653745650000|2022-05-28 13:47:30|1787.38|1781.18|1787.13|1780.93|1787.38|1781.18|1786.97|1780.77|24
1653745660000|2022-05-28 13:47:40|1787.12|1780.92|1787.01|1780.81|1787.17|1780.97|1786.89|1780.69|26
1653745670000|2022-05-28 13:47:50|1786.98|1780.78|1786.51|1780.31|1787.07|1780.87|1786.51|1780.31|30
1653745680000|2022-05-28 13:48:00|1786.52|1780.32|1786.85|1780.65|1786.89|1780.69|1786.35|1780.15|30
1653745690000|2022-05-28 13:48:10|1786.88|1780.68|1786.64|1780.44|1786.88|1780.68|1786.62|1780.42|30
1653745700000|2022-05-28 13:48:20|1786.63|1780.43|1786.62|1780.42|1786.67|1780.47|1786.6|1780.4|20
1653745710000|2022-05-28 13:48:30|1786.63|1780.43|1786.98|1780.78|1786.98|1780.78|1786.56|1780.36|28
1653745720000|2022-05-28 13:48:40|1786.96|1780.76|1786.98|1780.78|1786.98|1780.78|1786.93|1780.73|16
1653745730000|2022-05-28 13:48:50|1786.97|1780.77|1786.87|1780.67|1786.98|1780.78|1786.87|1780.67|20
1653745740000|2022-05-28 13:49:00|1786.85|1780.65|1787.72|1781.52|1787.8|1781.6|1786.83|1780.63|28
1653745750000|2022-05-28 13:49:10|1787.6|1781.4|1787.32|1781.12|1787.6|1781.4|1787.32|1781.12|30
1653745760000|2022-05-28 13:49:20|1787.29|1781.09|1788.12|1781.92|1788.12|1781.92|1787.2|1781|34
1653745770000|2022-05-28 13:49:30|1788.06|1781.86|1788.26|1782.06|1788.26|1782.06|1788.06|1781.86|30
1653745780000|2022-05-28 13:49:40|1788.25|1782.05|1788.21|1782.01|1788.25|1782.05|1788.04|1781.84|25
1653745790000|2022-05-28 13:49:50|1788.23|1782.03|1788.11|1781.91|1788.3|1782.1|1788.11|1781.91|22
1653745800000|2022-05-28 13:50:00|1788.12|1781.92|1788.26|1782.06|1788.28|1782.08|1788.11|1781.91|26
1653745810000|2022-05-28 13:50:10|1788.31|1782.11|1788.55|1782.35|1788.55|1782.35|1788.22|1782.02|20
1653745820000|2022-05-28 13:50:20|1788.57|1782.37|1786.64|1780.44|1788.6|1782.4|1786.14|1779.94|27
1653745830000|2022-05-28 13:50:30|1786.7|1780.5|1786.58|1780.38|1786.75|1780.55|1786.55|1780.35|24
1653745840000|2022-05-28 13:50:40|1786.57|1780.37|1787.31|1781.11|1787.32|1781.12|1786.56|1780.36|24
1653745850000|2022-05-28 13:50:50|1787.29|1781.09|1786|1779.8|1787.29|1781.09|1785.69|1779.49|27
1653745860000|2022-05-28 13:51:00|1786.01|1779.81|1786.53|1780.33|1786.53|1780.33|1785.91|1779.71|33
1653745870000|2022-05-28 13:51:10|1786.67|1780.47|1787.14|1780.94|1787.37|1781.17|1786.67|1780.47|33
1653745880000|2022-05-28 13:51:20|1787.15|1780.95|1787.49|1781.29|1787.64|1781.44|1787.04|1780.84|29
1653745890000|2022-05-28 13:51:30|1787.41|1781.21|1787.46|1781.26|1787.46|1781.26|1787.32|1781.12|23
1653745900000|2022-05-28 13:51:40|1787.47|1781.27|1787.84|1781.64|1787.84|1781.64|1787.44|1781.24|20
1653745910000|2022-05-28 13:51:50|1787.88|1781.68|1788.59|1782.39|1788.61|1782.41|1787.83|1781.63|28
1653745920000|2022-05-28 13:52:00|1788.58|1782.38|1787.06|1780.86|1788.73|1782.53|1786.74|1780.54|34
1653745930000|2022-05-28 13:52:10|1787.07|1780.87|1786.79|1780.59|1787.12|1780.92|1786.67|1780.47|23
1653745940000|2022-05-28 13:52:20|1786.8|1780.6|1787.09|1780.89|1787.12|1780.92|1786.75|1780.55|16
1653745950000|2022-05-28 13:52:30|1787.1|1780.9|1786.49|1780.29|1787.1|1780.9|1786.22|1780.02|35
1653745960000|2022-05-28 13:52:40|1786.48|1780.28|1786.84|1780.64|1786.86|1780.66|1786.48|1780.28|22
1653745970000|2022-05-28 13:52:50|1786.85|1780.65|1786.95|1780.75|1786.97|1780.77|1786.81|1780.61|24
1653745980000|2022-05-28 13:53:00|1786.96|1780.76|1786.63|1780.43|1786.96|1780.76|1786.62|1780.42|36
1653745990000|2022-05-28 13:53:10|1786.62|1780.42|1786.74|1780.54|1786.77|1780.57|1786.54|1780.34|19
1653746000000|2022-05-28 13:53:20|1786.75|1780.55|1786.85|1780.65|1786.89|1780.69|1786.75|1780.55|20
1653746010000|2022-05-28 13:53:30|1786.83|1780.63|1786.38|1780.18|1786.92|1780.72|1786.29|1780.09|31
1653746020000|2022-05-28 13:53:40|1786.39|1780.19|1786.34|1780.14|1786.43|1780.23|1786.3|1780.1|19
1653746030000|2022-05-28 13:53:50|1786.35|1780.15|1786.45|1780.25|1786.45|1780.25|1786.32|1780.12|19
1653746040000|2022-05-28 13:54:00|1786.43|1780.23|1787.33|1781.13|1787.43|1781.23|1786.38|1780.18|29
1653746050000|2022-05-28 13:54:10|1787.35|1781.15|1788.15|1781.95|1788.19|1781.99|1787.31|1781.11|25
1653746060000|2022-05-28 13:54:20|1788.13|1781.93|1788.3|1782.1|1788.37|1782.17|1788.13|1781.93|21
1653746070000|2022-05-28 13:54:30|1788.29|1782.09|1787.69|1781.49|1788.33|1782.13|1787.63|1781.43|31
1653746080000|2022-05-28 13:54:40|1787.72|1781.52|1787.56|1781.36|1787.72|1781.52|1787.56|1781.36|20
1653746090000|2022-05-28 13:54:50|1787.57|1781.37|1788.34|1782.14|1788.4|1782.2|1787.57|1781.37|24
1653746100000|2022-05-28 13:55:00|1788.3|1782.1|1789.04|1782.84|1789.27|1783.07|1788.29|1782.09|29
1653746110000|2022-05-28 13:55:10|1789.05|1782.85|1788.37|1782.17|1789.05|1782.85|1788.34|1782.14|27
1653746120000|2022-05-28 13:55:20|1788.38|1782.18|1788.49|1782.29|1788.54|1782.34|1788.38|1782.18|25
1653746130000|2022-05-28 13:55:30|1788.48|1782.28|1788.7|1782.5|1788.7|1782.5|1788.47|1782.27|28
1653746140000|2022-05-28 13:55:40|1788.6|1782.4|1788.58|1782.38|1788.66|1782.46|1788.55|1782.35|22
1653746150000|2022-05-28 13:55:50|1788.59|1782.39|1789.26|1783.06|1789.33|1783.13|1788.59|1782.39|27
1653746160000|2022-05-28 13:56:00|1789.25|1783.05|1789.29|1783.09|1789.45|1783.25|1789.21|1783.01|26
1653746170000|2022-05-28 13:56:10|1789.32|1783.12|1789.25|1783.05|1789.41|1783.21|1789.14|1782.94|24
1653746180000|2022-05-28 13:56:20|1789.27|1783.07|1789.63|1783.43|1789.75|1783.55|1789.27|1783.07|33
1653746190000|2022-05-28 13:56:30|1789.64|1783.44|1789.59|1783.39|1789.76|1783.56|1789.59|1783.39|31
1653746200000|2022-05-28 13:56:40|1789.53|1783.33|1789.56|1783.36|1789.63|1783.43|1789.46|1783.26|27
1653746210000|2022-05-28 13:56:50|1789.54|1783.34|1789.69|1783.49|1789.69|1783.49|1789.48|1783.28|26
1653746220000|2022-05-28 13:57:00|1789.67|1783.47|1789.78|1783.58|1789.81|1783.61|1789.65|1783.45|28
1653746230000|2022-05-28 13:57:10|1789.79|1783.59|1789.85|1783.65|1789.85|1783.65|1789.59|1783.39|27
1653746240000|2022-05-28 13:57:20|1789.89|1783.69|1790.2|1784|1790.23|1784.03|1789.89|1783.69|18
1653746250000|2022-05-28 13:57:30|1790.22|1784.02|1790.19|1783.99|1790.23|1784.03|1790.19|1783.99|10
1653746260000|2022-05-28 13:57:40|1790.2|1784|1789.46|1783.26|1790.2|1784|1789.37|1783.17|22
1653746270000|2022-05-28 13:57:50|1789.48|1783.28|1789.38|1783.18|1789.69|1783.49|1789.38|1783.18|19
1653746280000|2022-05-28 13:58:00|1789.39|1783.19|1789.44|1783.24|1789.52|1783.32|1789.39|1783.19|21
1653746290000|2022-05-28 13:58:10|1789.45|1783.25|1789.33|1783.13|1789.46|1783.26|1789.33|1783.13|13
1653746300000|2022-05-28 13:58:20|1789.31|1783.11|1789.42|1783.22|1789.51|1783.31|1789.29|1783.09|25
1653746310000|2022-05-28 13:58:30|1789.43|1783.23|1789.18|1782.98|1789.5|1783.3|1789.18|1782.98|32
1653746320000|2022-05-28 13:58:40|1789.16|1782.96|1789.9|1783.7|1789.9|1783.7|1788.8|1782.6|30
1653746330000|2022-05-28 13:58:50|1789.89|1783.69|1790.03|1783.83|1790.09|1783.89|1789.83|1783.63|23
1653746340000|2022-05-28 13:59:00|1790.05|1783.85|1790.12|1783.92|1790.14|1783.94|1789.94|1783.74|27
1653746350000|2022-05-28 13:59:10|1790.13|1783.93|1790.24|1784.04|1790.29|1784.09|1790.04|1783.84|25
1653746360000|2022-05-28 13:59:20|1790.23|1784.03|1790.59|1784.39|1790.6|1784.4|1790.2|1784|26
1653746370000|2022-05-28 13:59:30|1790.55|1784.35|1790.1|1783.9|1790.58|1784.38|1790.02|1783.82|25
1653746380000|2022-05-28 13:59:40|1790.11|1783.91|1790.21|1784.01|1790.28|1784.08|1789.99|1783.79|26
1653746390000|2022-05-28 13:59:50|1790.19|1783.99|1789.92|1783.72|1790.26|1784.06|1789.92|1783.72|31
1653746400000|2022-05-28 14:00:00|1789.96|1783.76|1790.8|1784.6|1790.8|1784.6|1789.9|1783.7|33
1653746410000|2022-05-28 14:00:10|1790.76|1784.56|1790.82|1784.62|1790.95|1784.75|1790.75|1784.55|23
1653746420000|2022-05-28 14:00:20|1790.79|1784.59|1790.12|1783.92|1790.81|1784.61|1790.09|1783.89|23
1653746430000|2022-05-28 14:00:30|1790.14|1783.94|1790.2|1784|1790.27|1784.07|1790.11|1783.91|25
1653746440000|2022-05-28 14:00:40|1790.22|1784.02|1790.49|1784.29|1790.52|1784.32|1790.19|1783.99|31
1653746450000|2022-05-28 14:00:50|1790.57|1784.37|1790.29|1784.09|1790.6|1784.4|1790.29|1784.09|22
1653746460000|2022-05-28 14:01:00|1790.26|1784.06|1790.77|1784.57|1790.77|1784.57|1790.25|1784.05|25
1653746470000|2022-05-28 14:01:10|1790.81|1784.61|1791.87|1785.67|1792.16|1785.96|1790.81|1784.61|32
1653746480000|2022-05-28 14:01:20|1791.79|1785.59|1791.66|1785.46|1791.87|1785.67|1791.3|1785.1|31
1653746490000|2022-05-28 14:01:30|1792.29|1786.09|1791.39|1785.19|1792.31|1786.11|1791.39|1785.19|33
1653746500000|2022-05-28 14:01:40|1791.41|1785.21|1791.22|1785.02|1791.5|1785.3|1791.19|1784.99|21
1653746510000|2022-05-28 14:01:50|1791.19|1784.99|1792.05|1785.85|1792.05|1785.85|1791.18|1784.98|27
1653746520000|2022-05-28 14:02:00|1792.06|1785.86|1792.93|1786.73|1793|1786.8|1792.06|1785.86|34
1653746530000|2022-05-28 14:02:10|1792.95|1786.75|1791.3|1785.1|1793.03|1786.83|1791|1784.8|32
1653746540000|2022-05-28 14:02:20|1791.24|1785.04|1790.53|1784.33|1791.28|1785.08|1790.41|1784.21|33
1653746550000|2022-05-28 14:02:30|1790.52|1784.32|1789.99|1783.79|1790.56|1784.36|1789.9|1783.7|35
1653746560000|2022-05-28 14:02:40|1790.01|1783.81|1789.88|1783.68|1790.12|1783.92|1789.88|1783.68|31
1653746570000|2022-05-28 14:02:50|1789.87|1783.67|1789.69|1783.49|1789.87|1783.67|1789.67|1783.47|22
1653746580000|2022-05-28 14:03:00|1789.66|1783.46|1790.42|1784.22|1790.46|1784.26|1789.59|1783.39|30
1653746590000|2022-05-28 14:03:10|1790.43|1784.23|1790.66|1784.46|1790.66|1784.46|1790.42|1784.22|18
1653746600000|2022-05-28 14:03:20|1790.7|1784.5|1790.61|1784.41|1790.9|1784.7|1790.61|1784.41|28
1653746610000|2022-05-28 14:03:30|1790.6|1784.4|1790.28|1784.08|1790.6|1784.4|1790.19|1783.99|31
1653746620000|2022-05-28 14:03:40|1790.22|1784.02|1790.11|1783.91|1790.22|1784.02|1789.98|1783.78|34
1653746630000|2022-05-28 14:03:50|1790.07|1783.87|1789.59|1783.39|1790.07|1783.87|1789.59|1783.39|17
1653746640000|2022-05-28 14:04:00|1789.6|1783.4|1791.12|1784.92|1791.13|1784.93|1789.6|1783.4|25
1653746650000|2022-05-28 14:04:10|1791.11|1784.91|1791.34|1785.14|1791.34|1785.14|1791.11|1784.91|14
1653746660000|2022-05-28 14:04:20|1791.38|1785.18|1791.82|1785.62|1791.87|1785.67|1791.3|1785.1|28
1653746670000|2022-05-28 14:04:30|1791.81|1785.61|1791.62|1785.42|1791.83|1785.63|1791.53|1785.33|35
1653746680000|2022-05-28 14:04:40|1791.58|1785.38|1791.79|1785.59|1791.83|1785.63|1791.58|1785.38|23
1653746690000|2022-05-28 14:04:50|1791.8|1785.6|1791.65|1785.45|1791.82|1785.62|1791.62|1785.42|18
1653746700000|2022-05-28 14:05:00|1791.67|1785.47|1791.64|1785.44|1791.67|1785.47|1791.61|1785.41|20
1653746710000|2022-05-28 14:05:10|1791.65|1785.45|1791.72|1785.52|1791.74|1785.54|1791.61|1785.41|16
1653746720000|2022-05-28 14:05:20|1791.75|1785.55|1791.75|1785.55|1791.85|1785.65|1791.73|1785.53|25
1653746730000|2022-05-28 14:05:30|1791.74|1785.54|1789.97|1783.77|1791.79|1785.59|1789.97|1783.77|32
1653746740000|2022-05-28 14:05:40|1789.98|1783.78|1790.2|1784|1790.23|1784.03|1789.96|1783.76|18
1653746750000|2022-05-28 14:05:50|1790.19|1783.99|1790.03|1783.83|1790.2|1784|1789.98|1783.78|29
1653746760000|2022-05-28 14:06:00|1790.05|1783.85|1789.92|1783.72|1790.11|1783.91|1789.89|1783.69|23
1653746770000|2022-05-28 14:06:10|1789.91|1783.71|1790.87|1784.67|1790.93|1784.73|1789.65|1783.45|32
1653746780000|2022-05-28 14:06:20|1790.93|1784.73|1790.4|1784.2|1790.95|1784.75|1790.33|1784.13|28
1653746790000|2022-05-28 14:06:30|1790.39|1784.19|1790.44|1784.24|1790.54|1784.34|1790.31|1784.11|26
1653746800000|2022-05-28 14:06:40|1790.45|1784.25|1790.51|1784.31|1790.55|1784.35|1790.35|1784.15|25
1653746810000|2022-05-28 14:06:50|1790.5|1784.3|1790.47|1784.27|1790.51|1784.31|1790.43|1784.23|21
1653746820000|2022-05-28 14:07:00|1790.5|1784.3|1790.62|1784.42|1790.66|1784.46|1790.5|1784.3|29
1653746830000|2022-05-28 14:07:10|1790.64|1784.44|1790.73|1784.53|1790.76|1784.56|1790.56|1784.36|24
1653746840000|2022-05-28 14:07:20|1790.74|1784.54|1791.02|1784.82|1791.06|1784.86|1790.74|1784.54|24
1653746850000|2022-05-28 14:07:30|1791.01|1784.81|1791.32|1785.12|1791.32|1785.12|1790.88|1784.68|29
1653746860000|2022-05-28 14:07:40|1791.27|1785.07|1791.24|1785.04|1791.31|1785.11|1791.22|1785.02|23
1653746870000|2022-05-28 14:07:50|1791.25|1785.05|1790.72|1784.52|1791.28|1785.08|1790.65|1784.45|26
1653746880000|2022-05-28 14:08:00|1790.73|1784.53|1789.92|1783.72|1790.73|1784.53|1789.84|1783.64|28
1653746890000|2022-05-28 14:08:10|1789.93|1783.73|1789.64|1783.44|1789.93|1783.73|1789.64|1783.44|26
1653746900000|2022-05-28 14:08:20|1789.35|1783.15|1789.65|1783.45|1789.74|1783.54|1789.35|1783.15|29
1653746910000|2022-05-28 14:08:30|1789.63|1783.43|1789.29|1783.09|1789.79|1783.59|1789.26|1783.06|30
1653746920000|2022-05-28 14:08:40|1789.3|1783.1|1789.31|1783.11|1789.36|1783.16|1789.22|1783.02|16
1653746930000|2022-05-28 14:08:50|1789.32|1783.12|1789.22|1783.02|1789.52|1783.32|1789.2|1783|22
1653746940000|2022-05-28 14:09:00|1789.09|1782.89|1788.42|1782.22|1789.09|1782.89|1788.28|1782.08|29
1653746950000|2022-05-28 14:09:10|1788.4|1782.2|1788.37|1782.17|1788.42|1782.22|1788.31|1782.11|16
1653746960000|2022-05-28 14:09:20|1788.38|1782.18|1787.28|1781.08|1788.39|1782.19|1787.19|1780.99|29
1653746970000|2022-05-28 14:09:30|1787.29|1781.09|1786.35|1780.15|1787.29|1781.09|1785.87|1779.67|37
1653746980000|2022-05-28 14:09:40|1786.43|1780.23|1786.64|1780.44|1786.81|1780.61|1786.43|1780.23|35
1653746990000|2022-05-28 14:09:50|1786.61|1780.41|1786.34|1780.14|1786.67|1780.47|1786.21|1780.01|27
1653747000000|2022-05-28 14:10:00|1786.32|1780.12|1785.53|1779.33|1786.36|1780.16|1785.53|1779.33|34
1653747010000|2022-05-28 14:10:10|1785.38|1779.18|1784.95|1778.75|1785.45|1779.25|1784.95|1778.75|30
1653747020000|2022-05-28 14:10:20|1785.03|1778.83|1785.07|1778.87|1785.11|1778.91|1784.98|1778.78|26
1653747030000|2022-05-28 14:10:30|1785.08|1778.88|1784.72|1778.52|1785.08|1778.88|1784.72|1778.52|31
1653747040000|2022-05-28 14:10:40|1784.29|1778.09|1783.14|1776.94|1784.29|1778.09|1782.57|1776.37|36
1653747050000|2022-05-28 14:10:50|1783.13|1776.93|1782.78|1776.58|1783.63|1777.43|1782.75|1776.55|34
1653747060000|2022-05-28 14:11:00|1782.91|1776.71|1784.15|1777.95|1784.15|1777.95|1782.91|1776.71|39
1653747070000|2022-05-28 14:11:10|1784.46|1778.26|1784.42|1778.22|1784.56|1778.36|1784.38|1778.18|33
1653747080000|2022-05-28 14:11:20|1784.43|1778.23|1784.54|1778.34|1784.59|1778.39|1784.39|1778.19|34
1653747090000|2022-05-28 14:11:30|1784.53|1778.33|1784.82|1778.62|1784.82|1778.62|1784.39|1778.19|29
1653747100000|2022-05-28 14:11:40|1784.78|1778.58|1783.81|1777.61|1784.82|1778.62|1783.73|1777.53|33
1653747110000|2022-05-28 14:11:50|1783.8|1777.6|1783.94|1777.74|1783.96|1777.76|1783.79|1777.59|24
1653747120000|2022-05-28 14:12:00|1783.9|1777.7|1783.23|1777.03|1783.93|1777.73|1783.18|1776.98|31
1653747130000|2022-05-28 14:12:10|1783.22|1777.02|1782.93|1776.73|1783.22|1777.02|1782.72|1776.52|32
1653747140000|2022-05-28 14:12:20|1782.92|1776.72|1783.72|1777.52|1783.77|1777.57|1782.84|1776.64|27
1653747150000|2022-05-28 14:12:30|1783.73|1777.53|1781.38|1775.18|1783.74|1777.54|1781.38|1775.18|31
1653747160000|2022-05-28 14:12:40|1781|1774.8|1782.63|1776.43|1782.63|1776.43|1780.95|1774.75|36
1653747170000|2022-05-28 14:12:50|1782.67|1776.47|1781.95|1775.75|1782.76|1776.56|1781.72|1775.52|34
1653747180000|2022-05-28 14:13:00|1782.03|1775.83|1782.38|1776.18|1782.64|1776.44|1781.97|1775.77|32
1653747190000|2022-05-28 14:13:10|1782.2|1776|1781.03|1774.83|1782.2|1776|1780.83|1774.63|35
1653747200000|2022-05-28 14:13:20|1781.14|1774.94|1781.28|1775.08|1781.33|1775.13|1781.11|1774.91|34
1653747210000|2022-05-28 14:13:30|1781.3|1775.1|1781.67|1775.47|1781.68|1775.48|1781.08|1774.88|30
1653747220000|2022-05-28 14:13:40|1781.69|1775.49|1781.61|1775.41|1781.7|1775.5|1781.6|1775.4|26
1653747230000|2022-05-28 14:13:50|1781.52|1775.32|1781.24|1775.04|1781.52|1775.32|1781.1|1774.9|33
1653747240000|2022-05-28 14:14:00|1781.3|1775.1|1781.56|1775.36|1781.56|1775.36|1781.2|1775|32
1653747250000|2022-05-28 14:14:10|1781.84|1775.64|1782.53|1776.33|1782.65|1776.45|1781.84|1775.64|30
1653747260000|2022-05-28 14:14:20|1782.55|1776.35|1782.25|1776.05|1782.62|1776.42|1782.03|1775.83|30
1653747270000|2022-05-28 14:14:30|1782.31|1776.11|1781.96|1775.76|1782.31|1776.11|1781.59|1775.39|32
1653747280000|2022-05-28 14:14:40|1782.01|1775.81|1782.36|1776.16|1782.37|1776.17|1782.01|1775.81|31
1653747290000|2022-05-28 14:14:50|1782.4|1776.2|1781.71|1775.51|1782.4|1776.2|1781.69|1775.49|33
1653747300000|2022-05-28 14:15:00|1781.72|1775.52|1781.05|1774.85|1781.72|1775.52|1780.81|1774.61|29
1653747310000|2022-05-28 14:15:10|1781.03|1774.83|1780.98|1774.78|1781.04|1774.84|1780.79|1774.59|24
1653747320000|2022-05-28 14:15:20|1780.99|1774.79|1781.38|1775.18|1781.4|1775.2|1780.99|1774.79|31
1653747330000|2022-05-28 14:15:30|1781.37|1775.17|1782.03|1775.83|1782.08|1775.88|1781.37|1775.17|28
1653747340000|2022-05-28 14:15:40|1782.02|1775.82|1782.08|1775.88|1782.09|1775.89|1781.95|1775.75|20
1653747350000|2022-05-28 14:15:50|1782.07|1775.87|1781.92|1775.72|1782.11|1775.91|1781.77|1775.57|26
1653747360000|2022-05-28 14:16:00|1782.01|1775.81|1781.72|1775.52|1782.34|1776.14|1781.65|1775.45|35
1653747370000|2022-05-28 14:16:10|1781.85|1775.65|1781.49|1775.29|1781.98|1775.78|1781.32|1775.12|30
1653747380000|2022-05-28 14:16:20|1781.5|1775.3|1781.49|1775.29|1781.52|1775.32|1781.43|1775.23|21
1653747390000|2022-05-28 14:16:30|1781.5|1775.3|1781.5|1775.3|1781.51|1775.31|1781.47|1775.27|20
1653747400000|2022-05-28 14:16:40|1781.51|1775.31|1781.49|1775.29|1781.52|1775.32|1781.48|1775.28|16
1653747410000|2022-05-28 14:16:50|1781.5|1775.3|1781.5|1775.3|1781.5|1775.3|1781.47|1775.27|13
1653747420000|2022-05-28 14:17:00|1781.49|1775.29|1781.52|1775.32|1781.52|1775.32|1781.47|1775.27|24
1653747430000|2022-05-28 14:17:10|1781.54|1775.34|1781.48|1775.28|1781.54|1775.34|1781.46|1775.26|14
1653747440000|2022-05-28 14:17:20|1781.47|1775.27|1781.05|1774.85|1781.52|1775.32|1781.05|1774.85|25
1653747450000|2022-05-28 14:17:30|1781.04|1774.84|1781.12|1774.92|1781.15|1774.95|1781|1774.8|26
1653747460000|2022-05-28 14:17:40|1781.11|1774.91|1780.99|1774.79|1781.11|1774.91|1780.95|1774.75|27
1653747470000|2022-05-28 14:17:50|1780.96|1774.76|1780.44|1774.24|1780.99|1774.79|1780.44|1774.24|23
1653747480000|2022-05-28 14:18:00|1780.26|1774.06|1780.89|1774.69|1781.02|1774.82|1780.11|1773.91|34
1653747490000|2022-05-28 14:18:10|1780.83|1774.63|1780.33|1774.13|1780.98|1774.78|1780.05|1773.85|36
1653747500000|2022-05-28 14:18:20|1780.38|1774.18|1780.43|1774.23|1780.49|1774.29|1780.29|1774.09|27
1653747510000|2022-05-28 14:18:30|1780.49|1774.29|1780.65|1774.45|1780.81|1774.61|1780.49|1774.29|29
1653747520000|2022-05-28 14:18:40|1780.44|1774.24|1780.13|1773.93|1780.44|1774.24|1780.07|1773.87|34
1653747530000|2022-05-28 14:18:50|1780.14|1773.94|1780.76|1774.56|1780.8|1774.6|1780.13|1773.93|35
1653747540000|2022-05-28 14:19:00|1780.77|1774.57|1782.21|1776.01|1782.21|1776.01|1780.77|1774.57|35
1653747550000|2022-05-28 14:19:10|1782.19|1775.99|1781.77|1775.57|1782.42|1776.22|1781.75|1775.55|34
1653747560000|2022-05-28 14:19:20|1781.78|1775.58|1782.15|1775.95|1782.19|1775.99|1781.76|1775.56|29
1653747570000|2022-05-28 14:19:30|1782.18|1775.98|1782.85|1776.65|1782.91|1776.71|1782.18|1775.98|28
1653747580000|2022-05-28 14:19:40|1782.84|1776.64|1782.67|1776.47|1782.91|1776.71|1782.63|1776.43|29
1653747590000|2022-05-28 14:19:50|1782.66|1776.46|1782.22|1776.02|1782.76|1776.56|1782.21|1776.01|35
1653747600000|2022-05-28 14:20:00|1782.24|1776.04|1782.47|1776.27|1782.47|1776.27|1782.23|1776.03|27
1653747610000|2022-05-28 14:20:10|1782.45|1776.25|1783.59|1777.39|1783.77|1777.57|1782.36|1776.16|31
1653747620000|2022-05-28 14:20:20|1783.57|1777.37|1783.75|1777.55|1783.8|1777.6|1783.49|1777.29|33
1653747630000|2022-05-28 14:20:30|1783.74|1777.54|1783.8|1777.6|1783.84|1777.64|1783.72|1777.52|19
1653747640000|2022-05-28 14:20:40|1783.79|1777.59|1783|1776.8|1783.79|1777.59|1782.75|1776.55|29
1653747650000|2022-05-28 14:20:50|1783.05|1776.85|1782.91|1776.71|1783.05|1776.85|1782.66|1776.46|27
1653747660000|2022-05-28 14:21:00|1782.92|1776.72|1782.78|1776.58|1782.94|1776.74|1782.78|1776.58|26
1653747670000|2022-05-28 14:21:10|1782.79|1776.59|1782.56|1776.36|1782.79|1776.59|1782.54|1776.34|21
1653747680000|2022-05-28 14:21:20|1782.63|1776.43|1782.65|1776.45|1782.66|1776.46|1782.54|1776.34|24
1653747690000|2022-05-28 14:21:30|1782.63|1776.43|1782.65|1776.45|1782.68|1776.48|1782.62|1776.42|23
1653747700000|2022-05-28 14:21:40|1782.68|1776.48|1782.07|1775.87|1782.71|1776.51|1781.97|1775.77|16
1653747710000|2022-05-28 14:21:50|1782.18|1775.98|1782.17|1775.97|1782.2|1776|1782.04|1775.84|22
1653747720000|2022-05-28 14:22:00|1782.2|1776|1782.14|1775.94|1782.21|1776.01|1782.14|1775.94|15
1653747730000|2022-05-28 14:22:10|1782.19|1775.99|1782.27|1776.07|1782.29|1776.09|1782.17|1775.97|10
1653747740000|2022-05-28 14:22:20|1782.28|1776.08|1782.55|1776.35|1782.56|1776.36|1782.23|1776.03|14
1653747750000|2022-05-28 14:22:30|1782.53|1776.33|1782.51|1776.31|1782.53|1776.33|1782.45|1776.25|6
1653747760000|2022-05-28 14:22:40|1782.49|1776.29|1782.45|1776.25|1782.49|1776.29|1782.43|1776.23|6
1653747770000|2022-05-28 14:22:50|1782.49|1776.29|1782.29|1776.09|1783.6|1777.4|1782.15|1775.95|33
1653747780000|2022-05-28 14:23:00|1782.31|1776.11|1782.59|1776.39|1782.68|1776.48|1782.22|1776.02|33
1653747790000|2022-05-28 14:23:10|1782.5|1776.3|1782.76|1776.56|1782.76|1776.56|1782.42|1776.22|21
1653747800000|2022-05-28 14:23:20|1783.02|1776.82|1783.76|1777.56|1784.61|1778.41|1783.02|1776.82|38
1653747810000|2022-05-28 14:23:30|1783.73|1777.53|1782.5|1776.3|1783.84|1777.64|1782.45|1776.25|31
1653747820000|2022-05-28 14:23:40|1782.52|1776.32|1782.38|1776.18|1782.55|1776.35|1782.38|1776.18|25
1653747830000|2022-05-28 14:23:50|1782.43|1776.23|1781.67|1775.47|1782.45|1776.25|1781.53|1775.33|35
1653747840000|2022-05-28 14:24:00|1781.82|1775.62|1782.3|1776.1|1782.34|1776.14|1781.82|1775.62|32
1653747850000|2022-05-28 14:24:10|1782.33|1776.13|1782.25|1776.05|1782.39|1776.19|1782.17|1775.97|23
1653747860000|2022-05-28 14:24:20|1782.26|1776.06|1783.18|1776.98|1783.23|1777.03|1782.26|1776.06|31
1653747870000|2022-05-28 14:24:30|1783.03|1776.83|1782.49|1776.29|1783.07|1776.87|1782.32|1776.12|38
1653747880000|2022-05-28 14:24:40|1782.47|1776.27|1782.24|1776.04|1782.55|1776.35|1782.24|1776.04|30
1653747890000|2022-05-28 14:24:50|1782.26|1776.06|1782.45|1776.25|1782.53|1776.33|1782.24|1776.04|24
1653747900000|2022-05-28 14:25:00|1782.44|1776.24|1782.52|1776.32|1782.68|1776.48|1782.42|1776.22|23
1653747910000|2022-05-28 14:25:10|1782.54|1776.34|1782.68|1776.48|1782.68|1776.48|1782.54|1776.34|18
1653747920000|2022-05-28 14:25:20|1782.67|1776.47|1782.72|1776.52|1782.89|1776.69|1782.65|1776.45|26
1653747930000|2022-05-28 14:25:30|1782.64|1776.44|1782.48|1776.28|1782.64|1776.44|1782.48|1776.28|26
1653747940000|2022-05-28 14:25:40|1782.52|1776.32|1782.34|1776.14|1782.53|1776.33|1782.34|1776.14|19
1653747950000|2022-05-28 14:25:50|1782.33|1776.13|1782.46|1776.26|1782.5|1776.3|1782.31|1776.11|22
1653747960000|2022-05-28 14:26:00|1782.45|1776.25|1781.73|1775.53|1782.45|1776.25|1781.58|1775.38|27
1653747970000|2022-05-28 14:26:10|1781.72|1775.52|1781.68|1775.48|1781.73|1775.53|1781.67|1775.47|13
1653747980000|2022-05-28 14:26:20|1781.71|1775.51|1781.73|1775.53|1781.79|1775.59|1781.68|1775.48|22
1653747990000|2022-05-28 14:26:30|1781.69|1775.49|1781.73|1775.53|1781.79|1775.59|1781.65|1775.45|22
1653748000000|2022-05-28 14:26:40|1781.72|1775.52|1781.87|1775.67|1782.06|1775.86|1781.72|1775.52|27
1653748010000|2022-05-28 14:26:50|1781.89|1775.69|1782.56|1776.36|1782.63|1776.43|1781.84|1775.64|30
1653748020000|2022-05-28 14:27:00|1782.58|1776.38|1782.59|1776.39|1782.66|1776.46|1782.46|1776.26|20
1653748030000|2022-05-28 14:27:10|1782.57|1776.37|1782.56|1776.36|1782.59|1776.39|1782.55|1776.35|13
1653748040000|2022-05-28 14:27:20|1782.55|1776.35|1782.36|1776.16|1782.6|1776.4|1782.28|1776.08|26
1653748050000|2022-05-28 14:27:30|1782.35|1776.15|1782.49|1776.29|1782.49|1776.29|1782.29|1776.09|25
1653748060000|2022-05-28 14:27:40|1782.52|1776.32|1782.53|1776.33|1782.55|1776.35|1782.34|1776.14|31
1653748070000|2022-05-28 14:27:50|1782.5|1776.3|1782.47|1776.27|1782.54|1776.34|1782.44|1776.24|11
1653748080000|2022-05-28 14:28:00|1782.46|1776.26|1781.72|1775.52|1782.5|1776.3|1781.57|1775.37|30
1653748090000|2022-05-28 14:28:10|1781.73|1775.53|1782.18|1775.98|1782.18|1775.98|1781.68|1775.48|27
1653748100000|2022-05-28 14:28:20|1782.16|1775.96|1782.65|1776.45|1782.68|1776.48|1782.16|1775.96|14
1653748110000|2022-05-28 14:28:30|1782.67|1776.47|1782.72|1776.52|1782.75|1776.55|1782.59|1776.39|26
1653748120000|2022-05-28 14:28:40|1782.74|1776.54|1782.39|1776.19|1782.77|1776.57|1782.31|1776.11|15
1653748130000|2022-05-28 14:28:50|1782.38|1776.18|1782.42|1776.22|1782.58|1776.38|1782.31|1776.11|23
1653748140000|2022-05-28 14:29:00|1782.41|1776.21|1782.79|1776.59|1782.8|1776.6|1782.41|1776.21|35
1653748150000|2022-05-28 14:29:10|1782.81|1776.61|1782.63|1776.43|1782.81|1776.61|1782.59|1776.39|31
1653748160000|2022-05-28 14:29:20|1782.64|1776.44|1782.66|1776.46|1782.7|1776.5|1782.63|1776.43|16
1653748170000|2022-05-28 14:29:30|1782.74|1776.54|1782.72|1776.52|1782.76|1776.56|1782.64|1776.44|22
1653748180000|2022-05-28 14:29:40|1782.73|1776.53|1782.78|1776.58|1782.85|1776.65|1782.66|1776.46|13
1653748190000|2022-05-28 14:29:50|1782.79|1776.59|1783.03|1776.83|1783.08|1776.88|1782.79|1776.59|24
1653748200000|2022-05-28 14:30:00|1783.01|1776.81|1783.22|1777.02|1783.25|1777.05|1783.01|1776.81|21
1653748210000|2022-05-28 14:30:10|1783.21|1777.01|1783.2|1777|1783.33|1777.13|1782.1|1775.9|33
1653748220000|2022-05-28 14:30:20|1783.18|1776.98|1783.79|1777.59|1783.85|1777.65|1783.13|1776.93|24
1653748230000|2022-05-28 14:30:30|1783.84|1777.64|1785.04|1778.84|1785.32|1779.12|1783.82|1777.62|30
1653748240000|2022-05-28 14:30:40|1785.02|1778.82|1785.29|1779.09|1785.29|1779.09|1785.02|1778.82|15
1653748250000|2022-05-28 14:30:50|1785.23|1779.03|1784.76|1778.56|1785.23|1779.03|1784.36|1778.16|29
1653748260000|2022-05-28 14:31:00|1784.75|1778.55|1785.1|1778.9|1785.1|1778.9|1784.6|1778.4|37
1653748270000|2022-05-28 14:31:10|1785.09|1778.89|1785.02|1778.82|1785.25|1779.05|1784.94|1778.74|27
1653748280000|2022-05-28 14:31:20|1785.01|1778.81|1785.54|1779.34|1785.54|1779.34|1785.01|1778.81|26
1653748290000|2022-05-28 14:31:30|1785.57|1779.37|1785.59|1779.39|1785.68|1779.48|1785.13|1778.93|34
1653748300000|2022-05-28 14:31:40|1785.62|1779.42|1785.21|1779.01|1785.69|1779.49|1785.18|1778.98|34
1653748310000|2022-05-28 14:31:50|1785.15|1778.95|1785.15|1778.95|1785.26|1779.06|1785.12|1778.92|26
1653748320000|2022-05-28 14:32:00|1785.2|1779|1785.09|1778.89|1785.23|1779.03|1785.08|1778.88|24
1653748330000|2022-05-28 14:32:10|1785.08|1778.88|1784.82|1778.62|1785.1|1778.9|1784.72|1778.52|27
1653748340000|2022-05-28 14:32:20|1784.86|1778.66|1784.85|1778.65|1784.96|1778.76|1784.83|1778.63|26
1653748350000|2022-05-28 14:32:30|1784.83|1778.63|1784.66|1778.46|1784.83|1778.63|1784.6|1778.4|22
1653748360000|2022-05-28 14:32:40|1784.68|1778.48|1784.75|1778.55|1784.84|1778.64|1784.68|1778.48|30
1653748370000|2022-05-28 14:32:50|1784.74|1778.54|1784.24|1778.04|1784.75|1778.55|1784.21|1778.01|21
1653748380000|2022-05-28 14:33:00|1784.13|1777.93|1784.26|1778.06|1784.29|1778.09|1784.04|1777.84|28
1653748390000|2022-05-28 14:33:10|1784.28|1778.08|1783.91|1777.71|1784.3|1778.1|1783.9|1777.7|26
1653748400000|2022-05-28 14:33:20|1783.92|1777.72|1783.71|1777.51|1783.93|1777.73|1783.65|1777.45|25
1653748410000|2022-05-28 14:33:30|1783.7|1777.5|1784.76|1778.56|1784.8|1778.6|1783.64|1777.44|28
1653748420000|2022-05-28 14:33:40|1784.72|1778.52|1784.65|1778.45|1784.72|1778.52|1784.65|1778.45|18
1653748430000|2022-05-28 14:33:50|1784.64|1778.44|1784.63|1778.43|1784.7|1778.5|1784.48|1778.28|25
1653748440000|2022-05-28 14:34:00|1784.61|1778.41|1784.6|1778.4|1784.66|1778.46|1784.6|1778.4|25
1653748450000|2022-05-28 14:34:10|1784.62|1778.42|1785.37|1779.17|1785.38|1779.18|1784.62|1778.42|25
1653748460000|2022-05-28 14:34:20|1785.56|1779.36|1786.11|1779.91|1786.17|1779.97|1785.56|1779.36|26
1653748470000|2022-05-28 14:34:30|1786.1|1779.9|1785.85|1779.65|1786.17|1779.97|1785.79|1779.59|17
1653748480000|2022-05-28 14:34:40|1785.96|1779.76|1786.06|1779.86|1786.11|1779.91|1785.96|1779.76|18
1653748490000|2022-05-28 14:34:50|1786.07|1779.87|1785.68|1779.48|1786.11|1779.91|1785.68|1779.48|24
1653748500000|2022-05-28 14:35:00|1785.43|1779.23|1785.56|1779.36|1785.61|1779.41|1785.2|1779|30
1653748510000|2022-05-28 14:35:10|1785.58|1779.38|1785.4|1779.2|1785.58|1779.38|1785.36|1779.16|22
1653748520000|2022-05-28 14:35:20|1785.41|1779.21|1785.36|1779.16|1785.56|1779.36|1785.34|1779.14|27
1653748530000|2022-05-28 14:35:30|1785.45|1779.25|1785.38|1779.18|1785.48|1779.28|1785.35|1779.15|18
1653748540000|2022-05-28 14:35:40|1785.37|1779.17|1785.54|1779.34|1785.61|1779.41|1785.35|1779.15|30
1653748550000|2022-05-28 14:35:50|1785.47|1779.27|1785.44|1779.24|1785.5|1779.3|1785.4|1779.2|26
1653748560000|2022-05-28 14:36:00|1785.42|1779.22|1785.68|1779.48|1785.71|1779.51|1785.42|1779.22|29
1653748570000|2022-05-28 14:36:10|1785.72|1779.52|1785.82|1779.62|1785.82|1779.62|1785.67|1779.47|29
1653748580000|2022-05-28 14:36:20|1785.8|1779.6|1785.65|1779.45|1785.92|1779.72|1785.61|1779.41|26
1653748590000|2022-05-28 14:36:30|1785.63|1779.43|1785.84|1779.64|1785.87|1779.67|1785.63|1779.43|19
1653748600000|2022-05-28 14:36:40|1785.87|1779.67|1785.64|1779.44|1785.87|1779.67|1785.6|1779.4|11
1653748610000|2022-05-28 14:36:50|1785.65|1779.45|1785.66|1779.46|1785.7|1779.5|1785.63|1779.43|17
1653748620000|2022-05-28 14:37:00|1785.71|1779.51|1785.11|1778.91|1785.8|1779.6|1785.09|1778.89|22
1653748630000|2022-05-28 14:37:10|1785.09|1778.89|1784.98|1778.78|1785.13|1778.93|1784.98|1778.78|24
1653748640000|2022-05-28 14:37:20|1785|1778.8|1785.03|1778.83|1785.45|1779.25|1785|1778.8|32
1653748650000|2022-05-28 14:37:30|1785.04|1778.84|1784.72|1778.52|1785.04|1778.84|1784.68|1778.48|30
1653748660000|2022-05-28 14:37:40|1784.73|1778.53|1784.69|1778.49|1784.76|1778.56|1784.67|1778.47|24
1653748670000|2022-05-28 14:37:50|1784.67|1778.47|1784.68|1778.48|1784.73|1778.53|1784.64|1778.44|22
1653748680000|2022-05-28 14:38:00|1784.69|1778.49|1784.7|1778.5|1784.73|1778.53|1784.67|1778.47|25
1653748690000|2022-05-28 14:38:10|1784.74|1778.54|1785.04|1778.84|1785.08|1778.88|1784.69|1778.49|28
1653748700000|2022-05-28 14:38:20|1785.06|1778.86|1785.16|1778.96|1785.46|1779.26|1785|1778.8|28
1653748710000|2022-05-28 14:38:30|1784.98|1778.78|1785.17|1778.97|1785.32|1779.12|1784.97|1778.77|25
1653748720000|2022-05-28 14:38:40|1785.16|1778.96|1785.18|1778.98|1785.29|1779.09|1785.15|1778.95|23
1653748730000|2022-05-28 14:38:50|1785.17|1778.97|1785.01|1778.81|1785.24|1779.04|1785|1778.8|27
1653748740000|2022-05-28 14:39:00|1785.03|1778.83|1785.16|1778.96|1785.16|1778.96|1785.03|1778.83|25
1653748750000|2022-05-28 14:39:10|1785.14|1778.94|1785.3|1779.1|1785.31|1779.11|1785.14|1778.94|23
1653748760000|2022-05-28 14:39:20|1785.29|1779.09|1785.25|1779.05|1785.33|1779.13|1785.25|1779.05|25
1653748770000|2022-05-28 14:39:30|1785.28|1779.08|1785.43|1779.23|1785.46|1779.26|1785.22|1779.02|34
1653748780000|2022-05-28 14:39:40|1785.44|1779.24|1783.84|1777.64|1785.44|1779.24|1783.76|1777.56|37
1653748790000|2022-05-28 14:39:50|1783.87|1777.67|1783.39|1777.19|1783.89|1777.69|1783.39|1777.19|23
1653748800000|2022-05-28 14:40:00|1783.36|1777.16|1784.11|1777.91|1784.18|1777.98|1783.1|1776.9|34
1653748810000|2022-05-28 14:40:10|1784.1|1777.9|1783.97|1777.77|1784.16|1777.96|1783.91|1777.71|32
1653748820000|2022-05-28 14:40:20|1783.98|1777.78|1783.84|1777.64|1784.11|1777.91|1783.79|1777.59|34
1653748830000|2022-05-28 14:40:30|1783.85|1777.65|1783.68|1777.48|1783.85|1777.65|1783.6|1777.4|28
1653748840000|2022-05-28 14:40:40|1783.66|1777.46|1783.65|1777.45|1783.67|1777.47|1783.62|1777.42|15
1653748850000|2022-05-28 14:40:50|1783.66|1777.46|1783.66|1777.46|1783.67|1777.47|1783.64|1777.44|5
1653748860000|2022-05-28 14:41:00|1783.67|1777.47|1784.43|1778.23|1784.51|1778.31|1783.67|1777.47|31
1653748870000|2022-05-28 14:41:10|1784.37|1778.17|1784.47|1778.27|1784.48|1778.28|1784.31|1778.11|29
1653748880000|2022-05-28 14:41:20|1784.42|1778.22|1784.72|1778.52|1784.73|1778.53|1784.41|1778.21|28
1653748890000|2022-05-28 14:41:30|1784.71|1778.51|1785.23|1779.03|1785.24|1779.04|1784.66|1778.46|22
1653748900000|2022-05-28 14:41:40|1785.18|1778.98|1785.13|1778.93|1785.22|1779.02|1785.05|1778.85|28
1653748910000|2022-05-28 14:41:50|1785.14|1778.94|1785.2|1779|1785.27|1779.07|1785.14|1778.94|12
1653748920000|2022-05-28 14:42:00|1785.19|1778.99|1783.97|1777.77|1785.19|1778.99|1783.57|1777.37|30
1653748930000|2022-05-28 14:42:10|1783.98|1777.78|1783.86|1777.66|1783.99|1777.79|1783.86|1777.66|24
1653748940000|2022-05-28 14:42:20|1783.87|1777.67|1783.72|1777.52|1783.96|1777.76|1783.66|1777.46|26
1653748950000|2022-05-28 14:42:30|1783.7|1777.5|1783.34|1777.14|1783.7|1777.5|1783.32|1777.12|24
1653748960000|2022-05-28 14:42:40|1783.35|1777.15|1783.4|1777.2|1783.47|1777.27|1783.33|1777.13|29
1653748970000|2022-05-28 14:42:50|1783.42|1777.22|1783.25|1777.05|1783.93|1777.73|1783.25|1777.05|27
1653748980000|2022-05-28 14:43:00|1783.17|1776.97|1783.01|1776.81|1783.18|1776.98|1783|1776.8|31
1653748990000|2022-05-28 14:43:10|1783.03|1776.83|1782.98|1776.78|1783.05|1776.85|1782.86|1776.66|26
1653749000000|2022-05-28 14:43:20|1783|1776.8|1783.59|1777.39|1783.59|1777.39|1782.88|1776.68|30
1653749010000|2022-05-28 14:43:30|1783.6|1777.4|1784.5|1778.3|1784.64|1778.44|1783.58|1777.38|29
1653749020000|2022-05-28 14:43:40|1784.49|1778.29|1784.86|1778.66|1784.86|1778.66|1784.46|1778.26|27
1653749030000|2022-05-28 14:43:50|1784.85|1778.65|1784.57|1778.37|1784.9|1778.7|1784.44|1778.24|32
1653749040000|2022-05-28 14:44:00|1784.59|1778.39|1784.66|1778.46|1784.7|1778.5|1784.56|1778.36|26
1653749050000|2022-05-28 14:44:10|1784.65|1778.45|1784.76|1778.56|1784.83|1778.63|1784.6|1778.4|26
1653749060000|2022-05-28 14:44:20|1784.78|1778.58|1784.72|1778.52|1784.78|1778.58|1784.67|1778.47|22
1653749070000|2022-05-28 14:44:30|1784.69|1778.49|1784.74|1778.54|1784.78|1778.58|1784.66|1778.46|19
1653749080000|2022-05-28 14:44:40|1784.76|1778.56|1785.08|1778.88|1785.18|1778.98|1784.72|1778.52|21
1653749090000|2022-05-28 14:44:50|1785.11|1778.91|1785.1|1778.9|1785.18|1778.98|1785.08|1778.88|23
1653749100000|2022-05-28 14:45:00|1785.15|1778.95|1784.04|1777.84|1785.21|1779.01|1783.84|1777.64|30
1653749110000|2022-05-28 14:45:10|1784.03|1777.83|1783.85|1777.65|1784.04|1777.84|1783.71|1777.51|25
1653749120000|2022-05-28 14:45:20|1783.8|1777.6|1784.21|1778.01|1784.21|1778.01|1783.79|1777.59|26
1653749130000|2022-05-28 14:45:30|1784.2|1778|1784.36|1778.16|1784.38|1778.18|1784.19|1777.99|27
1653749140000|2022-05-28 14:45:40|1784.38|1778.18|1783.67|1777.47|1784.39|1778.19|1783.53|1777.33|28
1653749150000|2022-05-28 14:45:50|1783.68|1777.48|1783.2|1777|1783.68|1777.48|1783.2|1777|27
1653749160000|2022-05-28 14:46:00|1783.21|1777.01|1783.2|1777|1783.21|1777.01|1783.17|1776.97|26
1653749170000|2022-05-28 14:46:10|1783.19|1776.99|1783.33|1777.13|1783.42|1777.22|1783.17|1776.97|22
1653749180000|2022-05-28 14:46:20|1783.25|1777.05|1783.09|1776.89|1783.25|1777.05|1783.08|1776.88|23
1653749190000|2022-05-28 14:46:30|1783.08|1776.88|1783.05|1776.85|1783.09|1776.89|1783|1776.8|29
1653749200000|2022-05-28 14:46:40|1783.06|1776.86|1782.92|1776.72|1783.06|1776.86|1782.92|1776.72|14
1653749210000|2022-05-28 14:46:50|1782.91|1776.71|1783.12|1776.92|1783.16|1776.96|1782.9|1776.7|18
1653749220000|2022-05-28 14:47:00|1783.07|1776.87|1783.03|1776.83|1783.11|1776.91|1783|1776.8|25
1653749230000|2022-05-28 14:47:10|1783.04|1776.84|1782.91|1776.71|1783.04|1776.84|1782.9|1776.7|20
1653749240000|2022-05-28 14:47:20|1782.94|1776.74|1782.75|1776.55|1782.96|1776.76|1782.71|1776.51|27
1653749250000|2022-05-28 14:47:30|1782.76|1776.56|1780.56|1774.36|1782.76|1776.56|1780.56|1774.36|31
1653749260000|2022-05-28 14:47:40|1780.59|1774.39|1781.11|1774.91|1781.15|1774.95|1780.34|1774.14|34
1653749270000|2022-05-28 14:47:50|1781.14|1774.94|1780.61|1774.41|1781.16|1774.96|1780.41|1774.21|33
1653749280000|2022-05-28 14:48:00|1780.6|1774.4|1780.12|1773.92|1780.86|1774.66|1780.12|1773.92|26
1653749290000|2022-05-28 14:48:10|1780.13|1773.93|1780.12|1773.92|1780.2|1774|1780.11|1773.91|19
1653749300000|2022-05-28 14:48:20|1780.13|1773.93|1779.46|1773.26|1780.13|1773.93|1779.44|1773.24|25
1653749310000|2022-05-28 14:48:30|1779.45|1773.25|1779.54|1773.34|1779.65|1773.45|1779.43|1773.23|19
1653749320000|2022-05-28 14:48:40|1779.57|1773.37|1780.08|1773.88|1780.16|1773.96|1779.55|1773.35|20
1653749330000|2022-05-28 14:48:50|1780.15|1773.95|1781.29|1775.09|1781.29|1775.09|1780.15|1773.95|33
1653749340000|2022-05-28 14:49:00|1781.31|1775.11|1780.58|1774.38|1781.31|1775.11|1780.58|1774.38|31
1653749350000|2022-05-28 14:49:10|1780.47|1774.27|1779.4|1773.2|1780.65|1774.45|1779.37|1773.17|32
1653749360000|2022-05-28 14:49:20|1779.41|1773.21|1779.44|1773.24|1779.56|1773.36|1779.35|1773.15|21
1653749370000|2022-05-28 14:49:30|1779.46|1773.26|1779.21|1773.01|1779.46|1773.26|1779.01|1772.81|29
1653749380000|2022-05-28 14:49:40|1779.22|1773.02|1779.05|1772.85|1779.23|1773.03|1778.93|1772.73|20
1653749390000|2022-05-28 14:49:50|1779.04|1772.84|1779.95|1773.75|1780.31|1774.11|1779.04|1772.84|33
1653749400000|2022-05-28 14:50:00|1780.07|1773.87|1780.98|1774.78|1781.02|1774.82|1780.01|1773.81|32
1653749410000|2022-05-28 14:50:10|1780.99|1774.79|1780.32|1774.12|1781.14|1774.94|1780.28|1774.08|24
1653749420000|2022-05-28 14:50:20|1780.33|1774.13|1781.12|1774.92|1781.17|1774.97|1780.33|1774.13|32
1653749430000|2022-05-28 14:50:30|1781.14|1774.94|1782.11|1775.91|1782.11|1775.91|1781.14|1774.94|23
1653749440000|2022-05-28 14:50:40|1782.15|1775.95|1781.28|1775.08|1782.27|1776.07|1781.26|1775.06|31
1653749450000|2022-05-28 14:50:50|1781.29|1775.09|1781.3|1775.1|1781.34|1775.14|1781.22|1775.02|25
1653749460000|2022-05-28 14:51:00|1781.33|1775.13|1782.31|1776.11|1782.32|1776.12|1781.31|1775.11|23
1653749470000|2022-05-28 14:51:10|1782.32|1776.12|1782.62|1776.42|1782.64|1776.44|1782.29|1776.09|23
1653749480000|2022-05-28 14:51:20|1782.63|1776.43|1782.85|1776.65|1782.85|1776.65|1782.57|1776.37|23
1653749490000|2022-05-28 14:51:30|1782.86|1776.66|1782.01|1775.81|1782.86|1776.66|1781.97|1775.77|30
1653749500000|2022-05-28 14:51:40|1781.99|1775.79|1782.07|1775.87|1782.13|1775.93|1781.99|1775.79|28
1653749510000|2022-05-28 14:51:50|1782.06|1775.86|1781.56|1775.36|1782.22|1776.02|1781.54|1775.34|27
1653749520000|2022-05-28 14:52:00|1781.55|1775.35|1781.61|1775.41|1781.63|1775.43|1781.37|1775.17|31
1653749530000|2022-05-28 14:52:10|1781.62|1775.42|1782.43|1776.23|1782.43|1776.23|1781.6|1775.4|33
1653749540000|2022-05-28 14:52:20|1782.44|1776.24|1781.88|1775.68|1782.48|1776.28|1781.88|1775.68|22
1653749550000|2022-05-28 14:52:30|1782.01|1775.81|1781.95|1775.75|1782.08|1775.88|1781.86|1775.66|22
1653749560000|2022-05-28 14:52:40|1781.99|1775.79|1782.11|1775.91|1782.13|1775.93|1781.95|1775.75|18
1653749570000|2022-05-28 14:52:50|1782.12|1775.92|1782.1|1775.9|1782.12|1775.92|1781.99|1775.79|14
1653749580000|2022-05-28 14:53:00|1782.13|1775.93|1781.99|1775.79|1782.13|1775.93|1781.97|1775.77|22
1653749590000|2022-05-28 14:53:10|1782|1775.8|1782|1775.8|1782|1775.8|1781.96|1775.76|8
1653749600000|2022-05-28 14:53:20|1781.97|1775.77|1781.91|1775.71|1782.05|1775.85|1781.85|1775.65|23
1653749610000|2022-05-28 14:53:30|1781.93|1775.73|1781.91|1775.71|1781.99|1775.79|1781.88|1775.68|15
1653749620000|2022-05-28 14:53:40|1781.93|1775.73|1781.95|1775.75|1782.05|1775.85|1781.85|1775.65|23
1653749630000|2022-05-28 14:53:50|1781.96|1775.76|1781.41|1775.21|1782|1775.8|1781.41|1775.21|19
1653749640000|2022-05-28 14:54:00|1781.48|1775.28|1782.01|1775.81|1782.05|1775.85|1781.34|1775.14|30
1653749650000|2022-05-28 14:54:10|1782|1775.8|1782.15|1775.95|1782.15|1775.95|1781.96|1775.76|19
1653749660000|2022-05-28 14:54:20|1782.14|1775.94|1782.14|1775.94|1782.21|1776.01|1782.13|1775.93|13
1653749670000|2022-05-28 14:54:30|1782.13|1775.93|1782.25|1776.05|1782.25|1776.05|1782.09|1775.89|25
1653749680000|2022-05-28 14:54:40|1782.4|1776.2|1782.55|1776.35|1782.58|1776.38|1782.4|1776.2|24
1653749690000|2022-05-28 14:54:50|1782.54|1776.34|1782.47|1776.27|1782.68|1776.48|1782.47|1776.27|27
1653749700000|2022-05-28 14:55:00|1782.48|1776.28|1782.93|1776.73|1782.93|1776.73|1782.48|1776.28|27
1653749710000|2022-05-28 14:55:10|1782.95|1776.75|1783|1776.8|1783.16|1776.96|1782.95|1776.75|27
1653749720000|2022-05-28 14:55:20|1783.03|1776.83|1783.08|1776.88|1783.09|1776.89|1783.01|1776.81|24
1653749730000|2022-05-28 14:55:30|1783.09|1776.89|1782.98|1776.78|1783.09|1776.89|1782.87|1776.67|19
1653749740000|2022-05-28 14:55:40|1782.99|1776.79|1782.67|1776.47|1783.07|1776.87|1782.54|1776.34|34
1653749750000|2022-05-28 14:55:50|1782.64|1776.44|1782.63|1776.43|1782.72|1776.52|1782.49|1776.29|27
1653749760000|2022-05-28 14:56:00|1782.66|1776.46|1782.61|1776.41|1782.74|1776.54|1782.59|1776.39|30
1653749770000|2022-05-28 14:56:10|1782.6|1776.4|1782.68|1776.48|1782.68|1776.48|1782.56|1776.36|22
1653749780000|2022-05-28 14:56:20|1782.65|1776.45|1782.67|1776.47|1782.7|1776.5|1782.6|1776.4|24
1653749790000|2022-05-28 14:56:30|1782.68|1776.48|1782.65|1776.45|1782.76|1776.56|1782.5|1776.3|27
1653749800000|2022-05-28 14:56:40|1782.66|1776.46|1782.6|1776.4|1782.66|1776.46|1782.51|1776.31|26
1653749810000|2022-05-28 14:56:50|1782.66|1776.46|1782.62|1776.42|1782.69|1776.49|1782.62|1776.42|22
1653749820000|2022-05-28 14:57:00|1782.63|1776.43|1782.54|1776.34|1782.65|1776.45|1782.46|1776.26|20
1653749830000|2022-05-28 14:57:10|1782.55|1776.35|1782.59|1776.39|1782.68|1776.48|1782.54|1776.34|23
1653749840000|2022-05-28 14:57:20|1782.61|1776.41|1782.58|1776.38|1782.66|1776.46|1782.54|1776.34|28
1653749850000|2022-05-28 14:57:30|1782.57|1776.37|1782.64|1776.44|1782.65|1776.45|1782.54|1776.34|28
1653749860000|2022-05-28 14:57:40|1782.65|1776.45|1782.66|1776.46|1782.66|1776.46|1782.58|1776.38|16
1653749870000|2022-05-28 14:57:50|1782.65|1776.45|1782.65|1776.45|1782.67|1776.47|1782.59|1776.39|24
1653749880000|2022-05-28 14:58:00|1782.62|1776.42|1782.67|1776.47|1782.7|1776.5|1782.58|1776.38|20
1653749890000|2022-05-28 14:58:10|1782.7|1776.5|1782.72|1776.52|1782.75|1776.55|1782.62|1776.42|16
1653749900000|2022-05-28 14:58:20|1782.71|1776.51|1782.68|1776.48|1782.73|1776.53|1782.66|1776.46|23
1653749910000|2022-05-28 14:58:30|1782.71|1776.51|1782.66|1776.46|1782.71|1776.51|1782.59|1776.39|30
1653749920000|2022-05-28 14:58:40|1782.75|1776.55|1782.79|1776.59|1782.87|1776.67|1782.71|1776.51|28
1653749930000|2022-05-28 14:58:50|1782.8|1776.6|1782.79|1776.59|1782.86|1776.66|1782.74|1776.54|25
1653749940000|2022-05-28 14:59:00|1782.84|1776.64|1782.8|1776.6|1782.84|1776.64|1782.75|1776.55|27
1653749950000|2022-05-28 14:59:10|1782.82|1776.62|1782.41|1776.21|1782.83|1776.63|1782.3|1776.1|25
1653749960000|2022-05-28 14:59:20|1782.46|1776.26|1782.33|1776.13|1782.51|1776.31|1782.25|1776.05|30
1653749970000|2022-05-28 14:59:30|1782.4|1776.2|1782.36|1776.16|1782.41|1776.21|1782.23|1776.03|26
1653749980000|2022-05-28 14:59:40|1782.34|1776.14|1782.4|1776.2|1782.4|1776.2|1782.23|1776.03|27
1653749990000|2022-05-28 14:59:50|1782.39|1776.19|1782.29|1776.09|1782.41|1776.21|1782.28|1776.08|18
1653750000000|2022-05-28 15:00:00|1782.3|1776.1|1783.47|1777.27|1783.47|1777.27|1782.29|1776.09|33
1653750010000|2022-05-28 15:00:10|1783.46|1777.26|1783.39|1777.19|1783.52|1777.32|1783.36|1777.16|21
1653750020000|2022-05-28 15:00:20|1783.36|1777.16|1783.35|1777.15|1783.38|1777.18|1783.35|1777.15|15
1653750030000|2022-05-28 15:00:30|1783.32|1777.12|1783.45|1777.25|1783.49|1777.29|1783.32|1777.12|20
1653750040000|2022-05-28 15:00:40|1783.44|1777.24|1783.46|1777.26|1783.66|1777.46|1783.44|1777.24|23
1653750050000|2022-05-28 15:00:50|1783.47|1777.27|1783.75|1777.55|1783.88|1777.68|1783.47|1777.27|26
1653750060000|2022-05-28 15:01:00|1783.69|1777.49|1783.71|1777.51|1783.76|1777.56|1783.51|1777.31|29
1653750070000|2022-05-28 15:01:10|1783.77|1777.57|1782.59|1776.39|1783.82|1777.62|1782.46|1776.26|32
1653750080000|2022-05-28 15:01:20|1782.61|1776.41|1783|1776.8|1783.02|1776.82|1782.61|1776.41|35
1653750090000|2022-05-28 15:01:30|1782.98|1776.78|1783.09|1776.89|1783.11|1776.91|1782.81|1776.61|32
1653750100000|2022-05-28 15:01:40|1783.06|1776.86|1782.98|1776.78|1783.09|1776.89|1782.89|1776.69|27
1653750110000|2022-05-28 15:01:50|1783.02|1776.82|1782.88|1776.68|1783.02|1776.82|1782.83|1776.63|27
1653750120000|2022-05-28 15:02:00|1782.85|1776.65|1782.46|1776.26|1782.85|1776.65|1782.28|1776.08|34
1653750130000|2022-05-28 15:02:10|1782.48|1776.28|1782.36|1776.16|1782.48|1776.28|1782.34|1776.14|25
1653750140000|2022-05-28 15:02:20|1781.91|1775.71|1781.09|1774.89|1781.91|1775.71|1779.7|1773.5|39
1653750150000|2022-05-28 15:02:30|1781.27|1775.07|1780.5|1774.3|1781.42|1775.22|1780.15|1773.95|36
1653750160000|2022-05-28 15:02:40|1780.51|1774.31|1781.04|1774.84|1781.04|1774.84|1780.48|1774.28|34
1653750170000|2022-05-28 15:02:50|1781.01|1774.81|1780.61|1774.41|1781.01|1774.81|1780.61|1774.41|32
1653750180000|2022-05-28 15:03:00|1780.62|1774.42|1780.7|1774.5|1780.82|1774.62|1780.59|1774.39|22
1653750190000|2022-05-28 15:03:10|1780.73|1774.53|1781.57|1775.37|1781.57|1775.37|1779.87|1773.67|35
1653750200000|2022-05-28 15:03:20|1781.61|1775.41|1781.85|1775.65|1781.94|1775.74|1781.13|1774.93|32
1653750210000|2022-05-28 15:03:30|1781.91|1775.71|1781.96|1775.76|1782.26|1776.06|1781.84|1775.64|31
1653750220000|2022-05-28 15:03:40|1782|1775.8|1782.66|1776.46|1782.66|1776.46|1781.96|1775.76|26
1653750230000|2022-05-28 15:03:50|1782.7|1776.5|1782.9|1776.7|1782.9|1776.7|1782.68|1776.48|26
1653750240000|2022-05-28 15:04:00|1782.95|1776.75|1782.73|1776.53|1783.06|1776.86|1782.73|1776.53|29
1653750250000|2022-05-28 15:04:10|1782.75|1776.55|1782.99|1776.79|1783.2|1777|1782.7|1776.5|29
1653750260000|2022-05-28 15:04:20|1782.98|1776.78|1783.23|1777.03|1783.23|1777.03|1782.96|1776.76|26
1653750270000|2022-05-28 15:04:30|1783.24|1777.04|1783.2|1777|1783.26|1777.06|1783.17|1776.97|14
1653750280000|2022-05-28 15:04:40|1783.19|1776.99|1783.33|1777.13|1783.48|1777.28|1783.19|1776.99|20
1653750290000|2022-05-28 15:04:50|1783.35|1777.15|1783.81|1777.61|1783.93|1777.73|1783.35|1777.15|27
1653750300000|2022-05-28 15:05:00|1783.82|1777.62|1785.12|1778.92|1785.12|1778.92|1783.8|1777.6|34
1653750310000|2022-05-28 15:05:10|1785.11|1778.91|1785.91|1779.71|1785.92|1779.72|1785.07|1778.87|29
1653750320000|2022-05-28 15:05:20|1785.95|1779.75|1785.81|1779.61|1785.96|1779.76|1785.75|1779.55|32
1653750330000|2022-05-28 15:05:30|1785.83|1779.63|1786.04|1779.84|1786.07|1779.87|1785.83|1779.63|26
1653750340000|2022-05-28 15:05:40|1786.06|1779.86|1785.87|1779.67|1786.43|1780.23|1785.87|1779.67|23
1653750350000|2022-05-28 15:05:50|1785.82|1779.62|1786.16|1779.96|1786.22|1780.02|1785.76|1779.56|28
1653750360000|2022-05-28 15:06:00|1786.2|1780|1786.25|1780.05|1786.25|1780.05|1786.09|1779.89|34
1653750370000|2022-05-28 15:06:10|1786.2|1780|1785.94|1779.74|1786.2|1780|1785.94|1779.74|23
1653750380000|2022-05-28 15:06:20|1785.97|1779.77|1785.95|1779.75|1785.99|1779.79|1785.88|1779.68|27
1653750390000|2022-05-28 15:06:30|1785.97|1779.77|1786.25|1780.05|1786.27|1780.07|1785.88|1779.68|25
1653750400000|2022-05-28 15:06:40|1786.24|1780.04|1786.28|1780.08|1786.31|1780.11|1786.24|1780.04|22
1653750410000|2022-05-28 15:06:50|1786.29|1780.09|1786.03|1779.83|1786.3|1780.1|1785.94|1779.74|20
1653750420000|2022-05-28 15:07:00|1786.1|1779.9|1786.33|1780.13|1786.38|1780.18|1786.1|1779.9|30
1653750430000|2022-05-28 15:07:10|1786.32|1780.12|1786.35|1780.15|1786.36|1780.16|1786.3|1780.1|24
1653750440000|2022-05-28 15:07:20|1786.34|1780.14|1786.64|1780.44|1786.64|1780.44|1786.34|1780.14|25
1653750450000|2022-05-28 15:07:30|1786.67|1780.47|1787.48|1781.28|1787.48|1781.28|1786.41|1780.21|33
1653750460000|2022-05-28 15:07:40|1787.49|1781.29|1787.66|1781.46|1787.73|1781.53|1787.49|1781.29|25
1653750470000|2022-05-28 15:07:50|1787.69|1781.49|1787.53|1781.33|1787.79|1781.59|1787.3|1781.1|31
1653750480000|2022-05-28 15:08:00|1787.64|1781.44|1787.77|1781.57|1787.81|1781.61|1787.56|1781.36|33
1653750490000|2022-05-28 15:08:10|1787.76|1781.56|1787.73|1781.53|1787.76|1781.56|1787.34|1781.14|23
1653750500000|2022-05-28 15:08:20|1787.74|1781.54|1787.7|1781.5|1787.78|1781.58|1787.61|1781.41|22
1653750510000|2022-05-28 15:08:30|1787.71|1781.51|1787.73|1781.53|1787.75|1781.55|1787.67|1781.47|25
1653750520000|2022-05-28 15:08:40|1787.74|1781.54|1787.72|1781.52|1787.75|1781.55|1787.7|1781.5|16
1653750530000|2022-05-28 15:08:50|1787.74|1781.54|1787.83|1781.63|1787.92|1781.72|1787.69|1781.49|25
1653750540000|2022-05-28 15:09:00|1787.79|1781.59|1788.3|1782.1|1788.32|1782.12|1787.73|1781.53|29
1653750550000|2022-05-28 15:09:10|1788.26|1782.06|1788.45|1782.25|1788.48|1782.28|1788.07|1781.87|27
1653750560000|2022-05-28 15:09:20|1788.41|1782.21|1787.73|1781.53|1788.44|1782.24|1787.72|1781.52|27
1653750570000|2022-05-28 15:09:30|1787.72|1781.52|1787.47|1781.27|1787.73|1781.53|1787.41|1781.21|26
1653750580000|2022-05-28 15:09:40|1787.31|1781.11|1784.82|1778.62|1787.31|1781.11|1784.79|1778.59|36
1653750590000|2022-05-28 15:09:50|1784.81|1778.61|1785.33|1779.13|1785.35|1779.15|1784.78|1778.58|27
1653750600000|2022-05-28 15:10:00|1785.34|1779.14|1785.2|1779|1785.42|1779.22|1785.17|1778.97|28
1653750610000|2022-05-28 15:10:10|1785.07|1778.87|1784.81|1778.61|1785.07|1778.87|1784.69|1778.49|29
1653750620000|2022-05-28 15:10:20|1784.76|1778.56|1784.74|1778.54|1784.85|1778.65|1784.66|1778.46|26
1653750630000|2022-05-28 15:10:30|1784.78|1778.58|1784.72|1778.52|1784.9|1778.7|1784.72|1778.52|27
1653750640000|2022-05-28 15:10:40|1784.73|1778.53|1785.41|1779.21|1785.55|1779.35|1784.73|1778.53|30
1653750650000|2022-05-28 15:10:50|1785.4|1779.2|1784.9|1778.7|1785.4|1779.2|1784.88|1778.68|29
1653750660000|2022-05-28 15:11:00|1784.89|1778.69|1784.94|1778.74|1784.95|1778.75|1784.82|1778.62|21
1653750670000|2022-05-28 15:11:10|1784.95|1778.75|1784.87|1778.67|1784.96|1778.76|1784.84|1778.64|22
1653750680000|2022-05-28 15:11:20|1784.93|1778.73|1784.91|1778.71|1784.95|1778.75|1784.85|1778.65|18
1653750690000|2022-05-28 15:11:30|1784.92|1778.72|1784.85|1778.65|1784.94|1778.74|1784.83|1778.63|25
1653750700000|2022-05-28 15:11:40|1784.86|1778.66|1784.88|1778.68|1784.88|1778.68|1784.74|1778.54|12
1653750710000|2022-05-28 15:11:50|1784.9|1778.7|1785.46|1779.26|1785.46|1779.26|1784.9|1778.7|31
1653750720000|2022-05-28 15:12:00|1785.47|1779.27|1785.42|1779.22|1785.48|1779.28|1785.37|1779.17|21
1653750730000|2022-05-28 15:12:10|1785.43|1779.23|1785.57|1779.37|1785.63|1779.43|1785.41|1779.21|21
1653750740000|2022-05-28 15:12:20|1785.58|1779.38|1785.51|1779.31|1785.59|1779.39|1785.42|1779.22|21
1653750750000|2022-05-28 15:12:30|1785.52|1779.32|1785.48|1779.28|1785.59|1779.39|1785.42|1779.22|20
1653750760000|2022-05-28 15:12:40|1785.49|1779.29|1785.47|1779.27|1785.52|1779.32|1785.41|1779.21|25
1653750770000|2022-05-28 15:12:50|1785.46|1779.26|1785.5|1779.3|1785.5|1779.3|1785.44|1779.24|25
1653750780000|2022-05-28 15:13:00|1785.49|1779.29|1785.49|1779.29|1785.5|1779.3|1785.42|1779.22|23
1653750790000|2022-05-28 15:13:10|1785.5|1779.3|1785.87|1779.67|1786.02|1779.82|1785.48|1779.28|26
1653750800000|2022-05-28 15:13:20|1785.88|1779.68|1786.05|1779.85|1786.05|1779.85|1785.88|1779.68|28
1653750810000|2022-05-28 15:13:30|1786.06|1779.86|1785.79|1779.59|1786.06|1779.86|1785.79|1779.59|13
1653750820000|2022-05-28 15:13:40|1785.58|1779.38|1785.11|1778.91|1785.61|1779.41|1784.97|1778.77|26
1653750830000|2022-05-28 15:13:50|1785.08|1778.88|1785.16|1778.96|1785.2|1779|1785.06|1778.86|25
1653750840000|2022-05-28 15:14:00|1785.18|1778.98|1785.66|1779.46|1786.01|1779.81|1785.18|1778.98|32
1653750850000|2022-05-28 15:14:10|1785.68|1779.48|1785.88|1779.68|1785.88|1779.68|1785.67|1779.47|27
1653750860000|2022-05-28 15:14:20|1785.87|1779.67|1786.94|1780.74|1786.94|1780.74|1785.87|1779.67|25
1653750870000|2022-05-28 15:14:30|1786.96|1780.76|1787.39|1781.19|1787.42|1781.22|1786.96|1780.76|27
1653750880000|2022-05-28 15:14:40|1787.41|1781.21|1786.92|1780.72|1787.41|1781.21|1786.86|1780.66|24
1653750890000|2022-05-28 15:14:50|1786.91|1780.71|1786.74|1780.54|1787.02|1780.82|1786.7|1780.5|24
1653750900000|2022-05-28 15:15:00|1786.83|1780.63|1786.89|1780.69|1786.92|1780.72|1786.82|1780.62|29
1653750910000|2022-05-28 15:15:10|1786.91|1780.71|1786.91|1780.71|1786.94|1780.74|1786.86|1780.66|16
1653750920000|2022-05-28 15:15:20|1786.95|1780.75|1787.13|1780.93|1787.16|1780.96|1786.84|1780.64|26
1653750930000|2022-05-28 15:15:30|1787.12|1780.92|1787.51|1781.31|1787.54|1781.34|1787.12|1780.92|26
1653750940000|2022-05-28 15:15:40|1787.5|1781.3|1787.59|1781.39|1787.64|1781.44|1787.5|1781.3|22
1653750950000|2022-05-28 15:15:50|1787.6|1781.4|1787.69|1781.49|1787.72|1781.52|1787.54|1781.34|19
1653750960000|2022-05-28 15:16:00|1787.67|1781.47|1788.38|1782.18|1788.56|1782.36|1787.65|1781.45|24
1653750970000|2022-05-28 15:16:10|1788.45|1782.25|1789.36|1783.16|1789.55|1783.35|1788.22|1782.02|31
1653750980000|2022-05-28 15:16:20|1789.37|1783.17|1789.72|1783.52|1790.19|1783.99|1789.28|1783.08|29
1653750990000|2022-05-28 15:16:30|1789.66|1783.46|1789.69|1783.49|1789.82|1783.62|1789.57|1783.37|29
1653751000000|2022-05-28 15:16:40|1789.71|1783.51|1789.34|1783.14|1789.77|1783.57|1789.13|1782.93|35
1653751010000|2022-05-28 15:16:50|1789.36|1783.16|1789.37|1783.17|1789.46|1783.26|1789.29|1783.09|21
1653751020000|2022-05-28 15:17:00|1789.38|1783.18|1789.37|1783.17|1789.41|1783.21|1789.21|1783.01|29
1653751030000|2022-05-28 15:17:10|1789.38|1783.18|1788|1781.8|1789.38|1783.18|1787.94|1781.74|25
1653751040000|2022-05-28 15:17:20|1788.01|1781.81|1787.63|1781.43|1788.78|1782.58|1787.62|1781.42|35
1653751050000|2022-05-28 15:17:30|1787.66|1781.46|1787.67|1781.47|1787.95|1781.75|1787.57|1781.37|26
1653751060000|2022-05-28 15:17:40|1787.68|1781.48|1787.74|1781.54|1787.78|1781.58|1787.53|1781.33|28
1653751070000|2022-05-28 15:17:50|1787.75|1781.55|1788.08|1781.88|1788.1|1781.9|1787.68|1781.48|24
1653751080000|2022-05-28 15:18:00|1788.09|1781.89|1788.02|1781.82|1788.11|1781.91|1788.01|1781.81|20
1653751090000|2022-05-28 15:18:10|1788.01|1781.81|1787.73|1781.53|1788.02|1781.82|1787.73|1781.53|17
1653751100000|2022-05-28 15:18:20|1787.74|1781.54|1787.72|1781.52|1787.74|1781.54|1787.7|1781.5|19
1653751110000|2022-05-28 15:18:30|1787.69|1781.49|1787.46|1781.26|1787.75|1781.55|1787.44|1781.24|27
1653751120000|2022-05-28 15:18:40|1787.44|1781.24|1787.07|1780.87|1787.5|1781.3|1787.07|1780.87|27
1653751130000|2022-05-28 15:18:50|1787.08|1780.88|1787.1|1780.9|1787.29|1781.09|1787|1780.8|29
1653751140000|2022-05-28 15:19:00|1787.06|1780.86|1787.33|1781.13|1787.55|1781.35|1787.06|1780.86|31
1653751150000|2022-05-28 15:19:10|1787.34|1781.14|1787.11|1780.91|1787.36|1781.16|1787.09|1780.89|19
1653751160000|2022-05-28 15:19:20|1787.14|1780.94|1787.07|1780.87|1787.15|1780.95|1787|1780.8|24
1653751170000|2022-05-28 15:19:30|1787.05|1780.85|1787.13|1780.93|1787.16|1780.96|1787.04|1780.84|29
1653751180000|2022-05-28 15:19:40|1787.14|1780.94|1787.13|1780.93|1787.23|1781.03|1787.1|1780.9|23
1653751190000|2022-05-28 15:19:50|1787.12|1780.92|1787.09|1780.89|1787.12|1780.92|1787.09|1780.89|16
1653751200000|2022-05-28 15:20:00|1787.1|1780.9|1787.09|1780.89|1787.13|1780.93|1787.08|1780.88|18
1653751210000|2022-05-28 15:20:10|1787.1|1780.9|1787.09|1780.89|1787.1|1780.9|1787.06|1780.86|13
1653751220000|2022-05-28 15:20:20|1787.08|1780.88|1786.86|1780.66|1787.1|1780.9|1786.83|1780.63|14
1653751230000|2022-05-28 15:20:30|1786.85|1780.65|1786.87|1780.67|1786.9|1780.7|1786.84|1780.64|20
1653751240000|2022-05-28 15:20:40|1786.88|1780.68|1787.85|1781.65|1787.85|1781.65|1786.8|1780.6|26
1653751250000|2022-05-28 15:20:50|1787.86|1781.66|1787.69|1781.49|1787.89|1781.69|1787.64|1781.44|25
1653751260000|2022-05-28 15:21:00|1787.75|1781.55|1787.76|1781.56|1787.78|1781.58|1787.67|1781.47|25
1653751270000|2022-05-28 15:21:10|1787.7|1781.5|1787.92|1781.72|1787.92|1781.72|1787.69|1781.49|16
1653751280000|2022-05-28 15:21:20|1787.93|1781.73|1787.9|1781.7|1787.94|1781.74|1787.78|1781.58|18
1653751290000|2022-05-28 15:21:30|1787.93|1781.73|1788.96|1782.76|1788.97|1782.77|1787.91|1781.71|27
1653751300000|2022-05-28 15:21:40|1789.11|1782.91|1789.56|1783.36|1789.69|1783.49|1789.1|1782.9|30
1653751310000|2022-05-28 15:21:50|1789.52|1783.32|1789.58|1783.38|1789.69|1783.49|1789.51|1783.31|29
1653751320000|2022-05-28 15:22:00|1789.57|1783.37|1789.65|1783.45|1789.65|1783.45|1789.56|1783.36|22
1653751330000|2022-05-28 15:22:10|1789.64|1783.44|1789.8|1783.6|1789.8|1783.6|1789.61|1783.41|30
1653751340000|2022-05-28 15:22:20|1789.82|1783.62|1788.9|1782.7|1790.11|1783.91|1788.9|1782.7|35
1653751350000|2022-05-28 15:22:30|1788.87|1782.67|1788.88|1782.68|1789.02|1782.82|1788.69|1782.49|33
1653751360000|2022-05-28 15:22:40|1788.89|1782.69|1789.07|1782.87|1789.07|1782.87|1788.85|1782.65|27
1653751370000|2022-05-28 15:22:50|1789.08|1782.88|1789.37|1783.17|1789.41|1783.21|1789.08|1782.88|27
1653751380000|2022-05-28 15:23:00|1789.38|1783.18|1789.53|1783.33|1789.53|1783.33|1789.38|1783.18|13
1653751390000|2022-05-28 15:23:10|1789.62|1783.42|1789.77|1783.57|1790|1783.8|1789.62|1783.42|24
1653751400000|2022-05-28 15:23:20|1789.87|1783.67|1789.78|1783.58|1789.87|1783.67|1789.72|1783.52|25
1653751410000|2022-05-28 15:23:30|1789.79|1783.59|1789.82|1783.62|1789.88|1783.68|1789.78|1783.58|23
1653751420000|2022-05-28 15:23:40|1789.83|1783.63|1789.79|1783.59|1789.83|1783.63|1789.76|1783.56|12
1653751430000|2022-05-28 15:23:50|1789.83|1783.63|1791.04|1784.84|1791.07|1784.87|1789.83|1783.63|32
1653751440000|2022-05-28 15:24:00|1791.03|1784.83|1791.12|1784.92|1791.57|1785.37|1791.02|1784.82|30
1653751450000|2022-05-28 15:24:10|1791.06|1784.86|1791.25|1785.05|1791.38|1785.18|1791.05|1784.85|31
1653751460000|2022-05-28 15:24:20|1791.16|1784.96|1791.07|1784.87|1791.16|1784.96|1790.72|1784.52|32
1653751470000|2022-05-28 15:24:30|1791.05|1784.85|1791.15|1784.95|1791.2|1785|1791.05|1784.85|25
1653751480000|2022-05-28 15:24:40|1791.14|1784.94|1791.22|1785.02|1791.22|1785.02|1791.1|1784.9|25
1653751490000|2022-05-28 15:24:50|1791.21|1785.01|1791.2|1785|1791.24|1785.04|1791.16|1784.96|12
1653751500000|2022-05-28 15:25:00|1791.19|1784.99|1791.19|1784.99|1791.24|1785.04|1791.15|1784.95|21
1653751510000|2022-05-28 15:25:10|1791.2|1785|1791.15|1784.95|1791.21|1785.01|1791.13|1784.93|22
1653751520000|2022-05-28 15:25:20|1791.14|1784.94|1791.1|1784.9|1791.15|1784.95|1791.1|1784.9|13
1653751530000|2022-05-28 15:25:30|1791.12|1784.92|1791.1|1784.9|1791.2|1785|1790.99|1784.79|28
1653751540000|2022-05-28 15:25:40|1791.11|1784.91|1791.01|1784.81|1791.13|1784.93|1790.97|1784.77|21
1653751550000|2022-05-28 15:25:50|1791.02|1784.82|1789.78|1783.58|1791.02|1784.82|1789.76|1783.56|29
1653751560000|2022-05-28 15:26:00|1789.86|1783.66|1789.97|1783.77|1790.06|1783.86|1789.73|1783.53|31
1653751570000|2022-05-28 15:26:10|1790.02|1783.82|1790.05|1783.85|1790.23|1784.03|1790.02|1783.82|31
1653751580000|2022-05-28 15:26:20|1790.04|1783.84|1790.17|1783.97|1790.26|1784.06|1790.04|1783.84|24
1653751590000|2022-05-28 15:26:30|1790.21|1784.01|1791.42|1785.22|1791.42|1785.22|1790.08|1783.88|28
1653751600000|2022-05-28 15:26:40|1791.41|1785.21|1791.1|1784.9|1791.43|1785.23|1791.04|1784.84|30
1653751610000|2022-05-28 15:26:50|1791.11|1784.91|1791.39|1785.19|1791.43|1785.23|1791.11|1784.91|23
1653751620000|2022-05-28 15:27:00|1791.44|1785.24|1791.79|1785.59|1791.8|1785.6|1791.4|1785.2|29
1653751630000|2022-05-28 15:27:10|1791.81|1785.61|1791.72|1785.52|1791.84|1785.64|1791.72|1785.52|21
1653751640000|2022-05-28 15:27:20|1791.74|1785.54|1791.41|1785.21|1791.81|1785.61|1791.41|1785.21|24
1653751650000|2022-05-28 15:27:30|1791.32|1785.12|1790.95|1784.75|1791.32|1785.12|1790.82|1784.62|34
1653751660000|2022-05-28 15:27:40|1790.91|1784.71|1790.65|1784.45|1790.91|1784.71|1790.55|1784.35|29
1653751670000|2022-05-28 15:27:50|1790.59|1784.39|1791.04|1784.84|1791.07|1784.87|1790.19|1783.99|35
1653751680000|2022-05-28 15:28:00|1791.06|1784.86|1791|1784.8|1791.08|1784.88|1790.96|1784.76|30
1653751690000|2022-05-28 15:28:10|1791.01|1784.81|1789.41|1783.21|1791.01|1784.81|1789.41|1783.21|28
1653751700000|2022-05-28 15:28:20|1789.42|1783.22|1789.24|1783.04|1789.42|1783.22|1789.24|1783.04|22
1653751710000|2022-05-28 15:28:30|1789.19|1782.99|1789.63|1783.43|1789.63|1783.43|1789.01|1782.81|31
1653751720000|2022-05-28 15:28:40|1790.02|1783.82|1793.89|1787.69|1793.89|1787.69|1790.02|1783.82|34
1653751730000|2022-05-28 15:28:50|1793.85|1787.65|1793.75|1787.55|1794|1787.8|1793.73|1787.53|27
1653751740000|2022-05-28 15:29:00|1793.74|1787.54|1793.6|1787.4|1793.77|1787.57|1793.6|1787.4|26
1653751750000|2022-05-28 15:29:10|1793.61|1787.41|1793.24|1787.04|1793.65|1787.45|1793.13|1786.93|27
1653751760000|2022-05-28 15:29:20|1793.84|1787.64|1793.79|1787.59|1793.85|1787.65|1793.79|1787.59|17
1653751770000|2022-05-28 15:29:30|1793.74|1787.54|1793.96|1787.76|1793.98|1787.78|1793.7|1787.5|17
1653751780000|2022-05-28 15:29:40|1793.98|1787.78|1794.26|1788.06|1794.29|1788.09|1793.94|1787.74|23
1653751790000|2022-05-28 15:29:50|1794.24|1788.04|1793.57|1787.37|1794.26|1788.06|1793.56|1787.36|24
1653751800000|2022-05-28 15:30:00|1793.56|1787.36|1794.46|1788.26|1794.46|1788.26|1793.51|1787.31|25
1653751810000|2022-05-28 15:30:10|1794.41|1788.21|1796.04|1789.84|1796.04|1789.84|1794.41|1788.21|28
1653751820000|2022-05-28 15:30:20|1796.11|1789.91|1795.39|1789.19|1796.15|1789.95|1795.36|1789.16|28
1653751830000|2022-05-28 15:30:30|1795.34|1789.14|1795.51|1789.31|1795.55|1789.35|1794.99|1788.79|35
1653751840000|2022-05-28 15:30:40|1795.48|1789.28|1795.16|1788.96|1795.51|1789.31|1795.06|1788.86|27
1653751850000|2022-05-28 15:30:50|1795.2|1789|1795.1|1788.9|1795.39|1789.19|1795.1|1788.9|33
1653751860000|2022-05-28 15:31:00|1795.13|1788.93|1795.76|1789.56|1795.78|1789.58|1795.1|1788.9|29
1653751870000|2022-05-28 15:31:10|1795.75|1789.55|1799.14|1792.94|1799.14|1792.94|1795.75|1789.55|32
1653751880000|2022-05-28 15:31:20|1799.3|1793.1|1799.4|1793.2|1799.53|1793.33|1798.1|1791.9|38
1653751890000|2022-05-28 15:31:30|1799.42|1793.22|1798.58|1792.38|1799.42|1793.22|1798.56|1792.36|37
1653751900000|2022-05-28 15:31:40|1798.56|1792.36|1798.3|1792.1|1798.7|1792.5|1798.13|1791.93|28
1653751910000|2022-05-28 15:31:50|1798.32|1792.12|1797.84|1791.64|1798.51|1792.31|1797.82|1791.62|31
1653751920000|2022-05-28 15:32:00|1797.67|1791.47|1797.93|1791.73|1797.93|1791.73|1797.42|1791.22|33
1653751930000|2022-05-28 15:32:10|1797.91|1791.71|1798.98|1792.78|1799.04|1792.84|1797.74|1791.54|28
1653751940000|2022-05-28 15:32:20|1798.96|1792.76|1799.41|1793.21|1799.48|1793.28|1798.92|1792.72|31
1653751950000|2022-05-28 15:32:30|1799.38|1793.18|1799.62|1793.42|1799.67|1793.47|1799.33|1793.13|29
1653751960000|2022-05-28 15:32:40|1799.68|1793.48|1800.11|1793.91|1800.14|1793.94|1799.61|1793.41|31
1653751970000|2022-05-28 15:32:50|1800.12|1793.92|1804.38|1798.18|1805.75|1799.55|1800.12|1793.92|39
1653751980000|2022-05-28 15:33:00|1804.15|1797.95|1803.62|1797.42|1804.45|1798.25|1803.25|1797.05|38
1653751990000|2022-05-28 15:33:10|1803.67|1797.47|1804.72|1798.52|1805.26|1799.06|1803.46|1797.26|35
1653752000000|2022-05-28 15:33:20|1804.68|1798.48|1802.31|1796.11|1804.68|1798.48|1802.31|1796.11|37
1653752010000|2022-05-28 15:33:30|1802.48|1796.28|1802.42|1796.22|1803.28|1797.08|1802.31|1796.11|37
1653752020000|2022-05-28 15:33:40|1802.4|1796.2|1804.38|1798.18|1804.4|1798.2|1802.36|1796.16|27
1653752030000|2022-05-28 15:33:50|1804.58|1798.38|1803.5|1797.3|1804.74|1798.54|1803.48|1797.28|37
1653752040000|2022-05-28 15:34:00|1803.58|1797.38|1804.34|1798.14|1804.34|1798.14|1803.5|1797.3|34
1653752050000|2022-05-28 15:34:10|1804.1|1797.9|1804.72|1798.52|1805.14|1798.94|1804.1|1797.9|37
1653752060000|2022-05-28 15:34:20|1804.7|1798.5|1804.55|1798.35|1805.39|1799.19|1804.53|1798.33|34
1653752070000|2022-05-28 15:34:30|1804.57|1798.37|1804.88|1798.68|1805.26|1799.06|1804.54|1798.34|30
1653752080000|2022-05-28 15:34:40|1804.86|1798.66|1804.81|1798.61|1805.17|1798.97|1803.97|1797.77|35
1653752090000|2022-05-28 15:34:50|1804.82|1798.62|1805.19|1798.99|1805.41|1799.21|1804.81|1798.61|35
1653752100000|2022-05-28 15:35:00|1805.18|1798.98|1804.6|1798.4|1805.43|1799.23|1804.6|1798.4|35
1653752110000|2022-05-28 15:35:10|1804.61|1798.41|1805.7|1799.5|1805.77|1799.57|1804.58|1798.38|37
1653752120000|2022-05-28 15:35:20|1805.71|1799.51|1809.41|1803.21|1809.41|1803.21|1805.5|1799.3|34
1653752130000|2022-05-28 15:35:30|1809.43|1803.23|1807.42|1801.22|1809.43|1803.23|1807.41|1801.21|37
1653752140000|2022-05-28 15:35:40|1807.48|1801.28|1806.5|1800.3|1807.86|1801.66|1806.47|1800.27|33
1653752150000|2022-05-28 15:35:50|1806.48|1800.28|1806.18|1799.98|1806.59|1800.39|1806.18|1799.98|32
1653752160000|2022-05-28 15:36:00|1806.17|1799.97|1806.86|1800.66|1806.86|1800.66|1805.79|1799.59|35
1653752170000|2022-05-28 15:36:10|1806.9|1800.7|1808.1|1801.9|1808.1|1801.9|1806.86|1800.66|35
1653752180000|2022-05-28 15:36:20|1808.21|1802.01|1809.87|1803.67|1810.27|1804.07|1807.93|1801.73|31
1653752190000|2022-05-28 15:36:30|1809.95|1803.75|1810.37|1804.17|1810.37|1804.17|1809.76|1803.56|31
1653752200000|2022-05-28 15:36:40|1810.35|1804.15|1810.74|1804.54|1810.76|1804.56|1810.22|1804.02|34
1653752210000|2022-05-28 15:36:50|1810.71|1804.51|1810.13|1803.93|1810.73|1804.53|1810.07|1803.87|37
1653752220000|2022-05-28 15:37:00|1810.14|1803.94|1808|1801.8|1810.14|1803.94|1807.96|1801.76|34
1653752230000|2022-05-28 15:37:10|1807.99|1801.79|1808.51|1802.31|1808.52|1802.32|1807.61|1801.41|27
1653752240000|2022-05-28 15:37:20|1808.49|1802.29|1807.9|1801.7|1808.49|1802.29|1807.56|1801.36|36
1653752250000|2022-05-28 15:37:30|1808.06|1801.86|1807.74|1801.54|1808.19|1801.99|1807.38|1801.18|36
1653752260000|2022-05-28 15:37:40|1807.57|1801.37|1807.31|1801.11|1807.62|1801.42|1807.29|1801.09|30
1653752270000|2022-05-28 15:37:50|1807.3|1801.1|1807.55|1801.35|1807.72|1801.52|1806.85|1800.65|24
1653752280000|2022-05-28 15:38:00|1807.61|1801.41|1806.44|1800.24|1807.61|1801.41|1806.44|1800.24|31
1653752290000|2022-05-28 15:38:10|1806.38|1800.18|1805.32|1799.12|1806.39|1800.19|1805.25|1799.05|33
1653752300000|2022-05-28 15:38:20|1805.34|1799.14|1805.89|1799.69|1805.89|1799.69|1805.28|1799.08|37
1653752310000|2022-05-28 15:38:30|1805.81|1799.61|1806.16|1799.96|1806.31|1800.11|1805.77|1799.57|36
1653752320000|2022-05-28 15:38:40|1806.24|1800.04|1806.13|1799.93|1806.99|1800.79|1806.13|1799.93|35
1653752330000|2022-05-28 15:38:50|1806.11|1799.91|1806.67|1800.47|1806.67|1800.47|1805.57|1799.37|33
1653752340000|2022-05-28 15:39:00|1806.71|1800.51|1805.89|1799.69|1806.76|1800.56|1805.86|1799.66|29
1653752350000|2022-05-28 15:39:10|1805.9|1799.7|1806.01|1799.81|1806.18|1799.98|1805.9|1799.7|26
1653752360000|2022-05-28 15:39:20|1805.98|1799.78|1806.35|1800.15|1806.42|1800.22|1805.95|1799.75|29
1653752370000|2022-05-28 15:39:30|1806.4|1800.2|1804.95|1798.75|1806.4|1800.2|1804.95|1798.75|32
1653752380000|2022-05-28 15:39:40|1805.01|1798.81|1804.81|1798.61|1805.57|1799.37|1804.74|1798.54|34
1653752390000|2022-05-28 15:39:50|1804.76|1798.56|1805.43|1799.23|1805.62|1799.42|1804.71|1798.51|32
1653752400000|2022-05-28 15:40:00|1805.44|1799.24|1805.4|1799.2|1805.44|1799.24|1805.3|1799.1|29
1653752410000|2022-05-28 15:40:10|1805.24|1799.04|1804.35|1798.15|1805.24|1799.04|1804.35|1798.15|29
1653752420000|2022-05-28 15:40:20|1804.32|1798.12|1803.81|1797.61|1804.32|1798.12|1803.74|1797.54|33
1653752430000|2022-05-28 15:40:30|1803.79|1797.59|1803.5|1797.3|1803.85|1797.65|1803.5|1797.3|26
1653752440000|2022-05-28 15:40:40|1803.51|1797.31|1804.9|1798.7|1804.9|1798.7|1803.18|1796.98|33
1653752450000|2022-05-28 15:40:50|1804.91|1798.71|1804.24|1798.04|1804.91|1798.71|1804.12|1797.92|30
1653752460000|2022-05-28 15:41:00|1804.23|1798.03|1803.68|1797.48|1804.33|1798.13|1803.52|1797.32|33
1653752470000|2022-05-28 15:41:10|1803.64|1797.44|1803.59|1797.39|1803.65|1797.45|1803.56|1797.36|20
1653752480000|2022-05-28 15:41:20|1803.52|1797.32|1802.78|1796.58|1803.52|1797.32|1802.69|1796.49|32
1653752490000|2022-05-28 15:41:30|1802.75|1796.55|1801.84|1795.64|1802.83|1796.63|1801.58|1795.38|38
1653752500000|2022-05-28 15:41:40|1801.85|1795.65|1802.57|1796.37|1802.72|1796.52|1801.84|1795.64|34
1653752510000|2022-05-28 15:41:50|1802.46|1796.26|1802.78|1796.58|1802.81|1796.61|1802.22|1796.02|29
1653752520000|2022-05-28 15:42:00|1802.77|1796.57|1803.51|1797.31|1803.51|1797.31|1802.69|1796.49|28
1653752530000|2022-05-28 15:42:10|1803.32|1797.12|1803.54|1797.34|1803.62|1797.42|1802.98|1796.78|34
1653752540000|2022-05-28 15:42:20|1803.59|1797.39|1803.12|1796.92|1803.6|1797.4|1803.11|1796.91|35
1653752550000|2022-05-28 15:42:30|1803.09|1796.89|1803.03|1796.83|1803.09|1796.89|1803.02|1796.82|21
1653752560000|2022-05-28 15:42:40|1803.02|1796.82|1802.04|1795.84|1803.02|1796.82|1801.98|1795.78|27
1653752570000|2022-05-28 15:42:50|1801.97|1795.77|1802.41|1796.21|1802.44|1796.24|1801.83|1795.63|37
1653752580000|2022-05-28 15:43:00|1802.36|1796.16|1801.73|1795.53|1802.36|1796.16|1801.47|1795.27|34
1653752590000|2022-05-28 15:43:10|1801.72|1795.52|1802.17|1795.97|1802.17|1795.97|1801.7|1795.5|33
1653752600000|2022-05-28 15:43:20|1802.18|1795.98|1801.88|1795.68|1802.19|1795.99|1801.85|1795.65|31
1653752610000|2022-05-28 15:43:30|1801.87|1795.67|1801.84|1795.64|1801.93|1795.73|1801.81|1795.61|24
1653752620000|2022-05-28 15:43:40|1801.83|1795.63|1800.57|1794.37|1801.83|1795.63|1800.55|1794.35|33
1653752630000|2022-05-28 15:43:50|1800.52|1794.32|1800.31|1794.11|1800.54|1794.34|1799.67|1793.47|32
1653752640000|2022-05-28 15:44:00|1800.47|1794.27|1801.63|1795.43|1801.63|1795.43|1800.47|1794.27|36
1653752650000|2022-05-28 15:44:10|1801.6|1795.4|1800.54|1794.34|1801.6|1795.4|1800.5|1794.3|33
1653752660000|2022-05-28 15:44:20|1800.59|1794.39|1800.46|1794.26|1800.61|1794.41|1800.24|1794.04|29
1653752670000|2022-05-28 15:44:30|1800.4|1794.2|1800.01|1793.81|1800.5|1794.3|1799.98|1793.78|34
1653752680000|2022-05-28 15:44:40|1800.05|1793.85|1799.47|1793.27|1800.05|1793.85|1799.38|1793.18|28
1653752690000|2022-05-28 15:44:50|1799.46|1793.26|1799.25|1793.05|1799.47|1793.27|1798.83|1792.63|29
1653752700000|2022-05-28 15:45:00|1799.24|1793.04|1799.31|1793.11|1799.56|1793.36|1799.24|1793.04|29
1653752710000|2022-05-28 15:45:10|1799.29|1793.09|1800.11|1793.91|1800.23|1794.03|1799.23|1793.03|35
1653752720000|2022-05-28 15:45:20|1800.07|1793.87|1800.14|1793.94|1800.23|1794.03|1800.06|1793.86|29
1653752730000|2022-05-28 15:45:30|1800.15|1793.95|1800.78|1794.58|1800.78|1794.58|1800.15|1793.95|31
1653752740000|2022-05-28 15:45:40|1800.79|1794.59|1800.51|1794.31|1800.79|1794.59|1800.45|1794.25|20
1653752750000|2022-05-28 15:45:50|1800.5|1794.3|1799.79|1793.59|1800.52|1794.32|1799.67|1793.47|34
1653752760000|2022-05-28 15:46:00|1799.73|1793.53|1799.79|1793.59|1800.44|1794.24|1799.73|1793.53|34
1653752770000|2022-05-28 15:46:10|1799.82|1793.62|1799.44|1793.24|1799.85|1793.65|1799.44|1793.24|37
1653752780000|2022-05-28 15:46:20|1799.48|1793.28|1799.42|1793.22|1799.57|1793.37|1799.42|1793.22|28
1653752790000|2022-05-28 15:46:30|1799.41|1793.21|1799.25|1793.05|1799.44|1793.24|1799.25|1793.05|13
1653752800000|2022-05-28 15:46:40|1799.29|1793.09|1797.5|1791.3|1799.29|1793.09|1797.15|1790.95|35
1653752810000|2022-05-28 15:46:50|1797.55|1791.35|1798.27|1792.07|1798.29|1792.09|1797.34|1791.14|35
1653752820000|2022-05-28 15:47:00|1798.23|1792.03|1797.28|1791.08|1798.23|1792.03|1797.27|1791.07|33
1653752830000|2022-05-28 15:47:10|1797.34|1791.14|1797.73|1791.53|1798.03|1791.83|1797.34|1791.14|36
1653752840000|2022-05-28 15:47:20|1797.7|1791.5|1797.23|1791.03|1797.7|1791.5|1797.21|1791.01|25
1653752850000|2022-05-28 15:47:30|1797.21|1791.01|1796.96|1790.76|1797.36|1791.16|1796.89|1790.69|31
1653752860000|2022-05-28 15:47:40|1796.82|1790.62|1796.64|1790.44|1796.82|1790.62|1796.6|1790.4|24
1653752870000|2022-05-28 15:47:50|1796.62|1790.42|1796.46|1790.26|1796.73|1790.53|1796.36|1790.16|33
1653752880000|2022-05-28 15:48:00|1796.49|1790.29|1797.02|1790.82|1797.04|1790.84|1796.35|1790.15|30
1653752890000|2022-05-28 15:48:10|1797.03|1790.83|1796.77|1790.57|1797.03|1790.83|1796.72|1790.52|20
1653752900000|2022-05-28 15:48:20|1796.76|1790.56|1795.31|1789.11|1796.76|1790.56|1795.31|1789.11|31
1653752910000|2022-05-28 15:48:30|1795.3|1789.1|1795.72|1789.52|1795.91|1789.71|1795.3|1789.1|36
1653752920000|2022-05-28 15:48:40|1795.77|1789.57|1795.75|1789.55|1795.93|1789.73|1795.73|1789.53|36
1653752930000|2022-05-28 15:48:50|1795.83|1789.63|1794.97|1788.77|1795.83|1789.63|1794.97|1788.77|31
1653752940000|2022-05-28 15:49:00|1794.95|1788.75|1796.29|1790.09|1796.58|1790.38|1794.95|1788.75|32
1653752950000|2022-05-28 15:49:10|1795.95|1789.75|1796.2|1790|1796.33|1790.13|1795.82|1789.62|36
1653752960000|2022-05-28 15:49:20|1796.21|1790.01|1795.38|1789.18|1796.21|1790.01|1795.27|1789.07|35
1653752970000|2022-05-28 15:49:30|1795.34|1789.14|1794.76|1788.56|1795.43|1789.23|1794.69|1788.49|38
1653752980000|2022-05-28 15:49:40|1794.85|1788.65|1794.85|1788.65|1795|1788.8|1794.82|1788.62|26
1653752990000|2022-05-28 15:49:50|1794.87|1788.67|1795.22|1789.02|1795.31|1789.11|1794.87|1788.67|32
1653753000000|2022-05-28 15:50:00|1795.21|1789.01|1795.62|1789.42|1795.62|1789.42|1795.08|1788.88|18
1653753010000|2022-05-28 15:50:10|1795.67|1789.47|1796.27|1790.07|1796.27|1790.07|1795.67|1789.47|25
1653753020000|2022-05-28 15:50:20|1796.28|1790.08|1796.11|1789.91|1796.53|1790.33|1796|1789.8|30
1653753030000|2022-05-28 15:50:30|1796.1|1789.9|1796.26|1790.06|1796.26|1790.06|1796.08|1789.88|27
1653753040000|2022-05-28 15:50:40|1796.25|1790.05|1796.56|1790.36|1796.62|1790.42|1796.23|1790.03|32
1653753050000|2022-05-28 15:50:50|1796.5|1790.3|1796.65|1790.45|1796.66|1790.46|1796.5|1790.3|23
1653753060000|2022-05-28 15:51:00|1796.64|1790.44|1796.73|1790.53|1796.75|1790.55|1796.62|1790.42|24
1653753070000|2022-05-28 15:51:10|1796.75|1790.55|1798.36|1792.16|1798.36|1792.16|1796.75|1790.55|31
1653753080000|2022-05-28 15:51:20|1798.35|1792.15|1797.56|1791.36|1798.35|1792.15|1797.56|1791.36|20
1653753090000|2022-05-28 15:51:30|1797.59|1791.39|1797.4|1791.2|1797.59|1791.39|1797.3|1791.1|25
1653753100000|2022-05-28 15:51:40|1797.39|1791.19|1797.36|1791.16|1797.45|1791.25|1797.3|1791.1|32
1653753110000|2022-05-28 15:51:50|1797.35|1791.15|1797.34|1791.14|1797.46|1791.26|1797.33|1791.13|23
1653753120000|2022-05-28 15:52:00|1797.44|1791.24|1798.45|1792.25|1798.57|1792.37|1797.44|1791.24|34
1653753130000|2022-05-28 15:52:10|1798.43|1792.23|1799.23|1793.03|1799.26|1793.06|1798.43|1792.23|33
1653753140000|2022-05-28 15:52:20|1799.25|1793.05|1799.27|1793.07|1799.44|1793.24|1798.81|1792.61|34
1653753150000|2022-05-28 15:52:30|1799.26|1793.06|1799.55|1793.35|1800.05|1793.85|1799.26|1793.06|34
1653753160000|2022-05-28 15:52:40|1799.58|1793.38|1799.93|1793.73|1800.06|1793.86|1799.55|1793.35|31
1653753170000|2022-05-28 15:52:50|1799.79|1793.59|1800.46|1794.26|1800.7|1794.5|1799.79|1793.59|29
1653753180000|2022-05-28 15:53:00|1800.47|1794.27|1800.46|1794.26|1800.59|1794.39|1800.37|1794.17|30
1653753190000|2022-05-28 15:53:10|1800.45|1794.25|1802.19|1795.99|1802.19|1795.99|1800.45|1794.25|33
1653753200000|2022-05-28 15:53:20|1802.22|1796.02|1801.8|1795.6|1802.28|1796.08|1801.75|1795.55|26
1653753210000|2022-05-28 15:53:30|1801.83|1795.63|1801.47|1795.27|1801.96|1795.76|1801.46|1795.26|33
1653753220000|2022-05-28 15:53:40|1801.48|1795.28|1801.09|1794.89|1801.49|1795.29|1800.91|1794.71|32
1653753230000|2022-05-28 15:53:50|1801.1|1794.9|1801.31|1795.11|1801.44|1795.24|1801.07|1794.87|30
1653753240000|2022-05-28 15:54:00|1801.32|1795.12|1800.93|1794.73|1801.43|1795.23|1800.93|1794.73|36
1653753250000|2022-05-28 15:54:10|1800.92|1794.72|1800.08|1793.88|1800.92|1794.72|1800.08|1793.88|31
1653753260000|2022-05-28 15:54:20|1800.1|1793.9|1799.92|1793.72|1800.11|1793.91|1799.91|1793.71|27
1653753270000|2022-05-28 15:54:30|1799.91|1793.71|1799.74|1793.54|1799.91|1793.71|1799.72|1793.52|30
1653753280000|2022-05-28 15:54:40|1799.73|1793.53|1799.72|1793.52|1799.77|1793.57|1799.68|1793.48|18
1653753290000|2022-05-28 15:54:50|1799.73|1793.53|1799.19|1792.99|1799.76|1793.56|1799.14|1792.94|25
1653753300000|2022-05-28 15:55:00|1799.2|1793|1799.04|1792.84|1799.27|1793.07|1799.04|1792.84|32
1653753310000|2022-05-28 15:55:10|1799.03|1792.83|1800.65|1794.45|1800.72|1794.52|1798.72|1792.52|30
1653753320000|2022-05-28 15:55:20|1800.64|1794.44|1800.15|1793.95|1800.68|1794.48|1800.13|1793.93|27
1653753330000|2022-05-28 15:55:30|1800.14|1793.94|1799.64|1793.44|1800.25|1794.05|1799.64|1793.44|29
1653753340000|2022-05-28 15:55:40|1799.65|1793.45|1799.56|1793.36|1799.76|1793.56|1799.51|1793.31|25
1653753350000|2022-05-28 15:55:50|1799.58|1793.38|1798.95|1792.75|1799.61|1793.41|1798.92|1792.72|31
1653753360000|2022-05-28 15:56:00|1798.94|1792.74|1798.01|1791.81|1798.94|1792.74|1797.81|1791.61|33
1653753370000|2022-05-28 15:56:10|1798.02|1791.82|1798.72|1792.52|1798.72|1792.52|1797.99|1791.79|23
1653753380000|2022-05-28 15:56:20|1798.68|1792.48|1798.43|1792.23|1798.71|1792.51|1798.32|1792.12|26
1653753390000|2022-05-28 15:56:30|1798.41|1792.21|1798.14|1791.94|1798.43|1792.23|1798.13|1791.93|24
1653753400000|2022-05-28 15:56:40|1798.13|1791.93|1797.75|1791.55|1798.65|1792.45|1797.75|1791.55|26
1653753410000|2022-05-28 15:56:50|1797.66|1791.46|1796.46|1790.26|1797.66|1791.46|1796.39|1790.19|32
1653753420000|2022-05-28 15:57:00|1796.59|1790.39|1797.51|1791.31|1797.59|1791.39|1796.59|1790.39|34
1653753430000|2022-05-28 15:57:10|1797.52|1791.32|1797.5|1791.3|1797.66|1791.46|1797.41|1791.21|23
1653753440000|2022-05-28 15:57:20|1797.49|1791.29|1797.42|1791.22|1797.49|1791.29|1797.4|1791.2|19
1653753450000|2022-05-28 15:57:30|1797.41|1791.21|1797.32|1791.12|1797.44|1791.24|1797.31|1791.11|20
1653753460000|2022-05-28 15:57:40|1797.34|1791.14|1797.32|1791.12|1797.38|1791.18|1797.27|1791.07|22
1653753470000|2022-05-28 15:57:50|1797.3|1791.1|1796.84|1790.64|1797.3|1791.1|1796.81|1790.61|24
1653753480000|2022-05-28 15:58:00|1796.83|1790.63|1796.98|1790.78|1797.09|1790.89|1796.83|1790.63|29
1653753490000|2022-05-28 15:58:10|1797|1790.8|1797.05|1790.85|1797.12|1790.92|1796.96|1790.76|28
1653753500000|2022-05-28 15:58:20|1797.02|1790.82|1796.99|1790.79|1797.06|1790.86|1796.95|1790.75|17
1653753510000|2022-05-28 15:58:30|1797.01|1790.81|1797.04|1790.84|1797.09|1790.89|1796.99|1790.79|22
1653753520000|2022-05-28 15:58:40|1797.02|1790.82|1796.92|1790.72|1797.02|1790.82|1796.86|1790.66|25
1653753530000|2022-05-28 15:58:50|1796.91|1790.71|1796.88|1790.68|1796.91|1790.71|1796.82|1790.62|27
1653753540000|2022-05-28 15:59:00|1796.87|1790.67|1797.06|1790.86|1797.06|1790.86|1796.45|1790.25|34
1653753550000|2022-05-28 15:59:10|1797.05|1790.85|1797.06|1790.86|1797.08|1790.88|1797.04|1790.84|19
1653753560000|2022-05-28 15:59:20|1797.07|1790.87|1797.09|1790.89|1797.11|1790.91|1797.05|1790.85|18
1653753570000|2022-05-28 15:59:30|1797.08|1790.88|1796.91|1790.71|1797.1|1790.9|1796.55|1790.35|32
1653753580000|2022-05-28 15:59:40|1796.89|1790.69|1796.92|1790.72|1796.97|1790.77|1796.86|1790.66|14
1653753590000|2022-05-28 15:59:50|1796.94|1790.74|1796.95|1790.75|1797|1790.8|1796.91|1790.71|22
1653753600000|2022-05-28 16:00:00|1796.98|1790.78|1796.95|1790.75|1796.98|1790.78|1796.9|1790.7|24
1653753610000|2022-05-28 16:00:10|1796.94|1790.74|1795.02|1788.82|1796.96|1790.76|1795.02|1788.82|19
1653753620000|2022-05-28 16:00:20|1795.03|1788.83|1793.49|1787.29|1795.26|1789.06|1792.55|1786.35|38
1653753630000|2022-05-28 16:00:30|1793.51|1787.31|1792.99|1786.79|1793.73|1787.53|1792.99|1786.79|37
1653753640000|2022-05-28 16:00:40|1793.07|1786.87|1792.65|1786.45|1793.19|1786.99|1792.65|1786.45|34
1653753650000|2022-05-28 16:00:50|1792.59|1786.39|1792.5|1786.3|1792.59|1786.39|1791.47|1785.27|34
1653753660000|2022-05-28 16:01:00|1792.74|1786.54|1793.82|1787.62|1793.82|1787.62|1792.71|1786.51|37
1653753670000|2022-05-28 16:01:10|1794.1|1787.9|1791.7|1785.5|1794.31|1788.11|1791.7|1785.5|37
1653753680000|2022-05-28 16:01:20|1791.71|1785.51|1791.79|1785.59|1791.88|1785.68|1791.58|1785.38|28
1653753690000|2022-05-28 16:01:30|1791.83|1785.63|1792.41|1786.21|1792.44|1786.24|1791.82|1785.62|29
1653753700000|2022-05-28 16:01:40|1792.39|1786.19|1792.36|1786.16|1792.46|1786.26|1792.32|1786.12|33
1653753710000|2022-05-28 16:01:50|1792.33|1786.13|1792.36|1786.16|1792.4|1786.2|1792.33|1786.13|19
1653753720000|2022-05-28 16:02:00|1792.38|1786.18|1792.46|1786.26|1793.5|1787.3|1792.38|1786.18|31
1653753730000|2022-05-28 16:02:10|1792.44|1786.24|1793.23|1787.03|1793.53|1787.33|1792.44|1786.24|37
1653753740000|2022-05-28 16:02:20|1793.42|1787.22|1792.83|1786.63|1793.85|1787.65|1792.83|1786.63|37
1653753750000|2022-05-28 16:02:30|1792.76|1786.56|1792.99|1786.79|1793.11|1786.91|1791.83|1785.63|35
1653753760000|2022-05-28 16:02:40|1792.97|1786.77|1792.3|1786.1|1792.97|1786.77|1791.73|1785.53|35
1653753770000|2022-05-28 16:02:50|1792.27|1786.07|1792.87|1786.67|1792.9|1786.7|1791.54|1785.34|35
1653753780000|2022-05-28 16:03:00|1792.89|1786.69|1792.94|1786.74|1793.27|1787.07|1792.8|1786.6|33
1653753790000|2022-05-28 16:03:10|1792.95|1786.75|1793.02|1786.82|1793.05|1786.85|1792.3|1786.1|36
1653753800000|2022-05-28 16:03:20|1793.03|1786.83|1792.62|1786.42|1793.03|1786.83|1792.2|1786|34
1653753810000|2022-05-28 16:03:30|1792.74|1786.54|1792.91|1786.71|1793.34|1787.14|1792.68|1786.48|32
1653753820000|2022-05-28 16:03:40|1792.9|1786.7|1792.9|1786.7|1793.06|1786.86|1792.82|1786.62|33
1653753830000|2022-05-28 16:03:50|1793.02|1786.82|1795.18|1788.98|1795.43|1789.23|1793|1786.8|38
1653753840000|2022-05-28 16:04:00|1795.22|1789.02|1794.07|1787.87|1795.43|1789.23|1794.07|1787.87|36
1653753850000|2022-05-28 16:04:10|1794.08|1787.88|1794.37|1788.17|1794.45|1788.25|1793.67|1787.47|34
1653753860000|2022-05-28 16:04:20|1794.38|1788.18|1794.55|1788.35|1794.65|1788.45|1794.36|1788.16|29
1653753870000|2022-05-28 16:04:30|1794.57|1788.37|1794.83|1788.63|1794.86|1788.66|1793.25|1787.05|35
1653753880000|2022-05-28 16:04:40|1795.07|1788.87|1795.2|1789|1795.99|1789.79|1795.07|1788.87|33
1653753890000|2022-05-28 16:04:50|1795.21|1789.01|1795.61|1789.41|1795.61|1789.41|1794.92|1788.72|31
1653753900000|2022-05-28 16:05:00|1795.64|1789.44|1795.51|1789.31|1796.13|1789.93|1795.31|1789.11|37
1653753910000|2022-05-28 16:05:10|1795.52|1789.32|1795.33|1789.13|1795.52|1789.32|1795.32|1789.12|24
1653753920000|2022-05-28 16:05:20|1795.32|1789.12|1795.44|1789.24|1795.57|1789.37|1795.32|1789.12|32
1653753930000|2022-05-28 16:05:30|1795.45|1789.25|1795.5|1789.3|1795.51|1789.31|1795.37|1789.17|30
1653753940000|2022-05-28 16:05:40|1795.51|1789.31|1795.5|1789.3|1795.58|1789.38|1795.49|1789.29|26
1653753950000|2022-05-28 16:05:50|1795.49|1789.29|1795.08|1788.88|1795.5|1789.3|1794.93|1788.73|30
1653753960000|2022-05-28 16:06:00|1795.1|1788.9|1795.29|1789.09|1795.41|1789.21|1795.1|1788.9|26
1653753970000|2022-05-28 16:06:10|1795.27|1789.07|1793.59|1787.39|1795.57|1789.37|1793.59|1787.39|33
1653753980000|2022-05-28 16:06:20|1793.5|1787.3|1794.5|1788.3|1794.51|1788.31|1793.5|1787.3|36
1653753990000|2022-05-28 16:06:30|1794.35|1788.15|1793.7|1787.5|1794.78|1788.58|1793.39|1787.19|33
1653754000000|2022-05-28 16:06:40|1793.74|1787.54|1793.68|1787.48|1793.83|1787.63|1793.68|1787.48|25
1653754010000|2022-05-28 16:06:50|1793.88|1787.68|1794.55|1788.35|1794.55|1788.35|1793.79|1787.59|28
1653754020000|2022-05-28 16:07:00|1794.61|1788.41|1794.36|1788.16|1795.23|1789.03|1793.88|1787.68|36
1653754030000|2022-05-28 16:07:10|1794.39|1788.19|1794.77|1788.57|1794.88|1788.68|1794.39|1788.19|34
1653754040000|2022-05-28 16:07:20|1794.82|1788.62|1794.71|1788.51|1795.39|1789.19|1794.56|1788.36|34
1653754050000|2022-05-28 16:07:30|1794.69|1788.49|1794.99|1788.79|1794.99|1788.79|1793.67|1787.47|34
1653754060000|2022-05-28 16:07:40|1795.11|1788.91|1795.68|1789.48|1795.88|1789.68|1795.11|1788.91|33
1653754070000|2022-05-28 16:07:50|1795.65|1789.45|1795.39|1789.19|1795.72|1789.52|1795.38|1789.18|29
1653754080000|2022-05-28 16:08:00|1795.08|1788.88|1794.63|1788.43|1795.08|1788.88|1793.97|1787.77|27
1653754090000|2022-05-28 16:08:10|1794.69|1788.49|1794.65|1788.45|1794.71|1788.51|1794.54|1788.34|14
1653754100000|2022-05-28 16:08:20|1794.71|1788.51|1794.61|1788.41|1794.71|1788.51|1794.44|1788.24|28
1653754110000|2022-05-28 16:08:30|1794.64|1788.44|1794.78|1788.58|1794.82|1788.62|1794.62|1788.42|28
1653754120000|2022-05-28 16:08:40|1794.77|1788.57|1794.64|1788.44|1794.77|1788.57|1794.64|1788.44|16
1653754130000|2022-05-28 16:08:50|1794.66|1788.46|1794.68|1788.48|1794.7|1788.5|1794.58|1788.38|19
1653754140000|2022-05-28 16:09:00|1794.66|1788.46|1794.76|1788.56|1794.83|1788.63|1794.65|1788.45|23
1653754150000|2022-05-28 16:09:10|1794.81|1788.61|1794.95|1788.75|1794.95|1788.75|1794.71|1788.51|31
1653754160000|2022-05-28 16:09:20|1794.94|1788.74|1795.32|1789.12|1795.42|1789.22|1794.94|1788.74|35
1653754170000|2022-05-28 16:09:30|1795.3|1789.1|1795.38|1789.18|1795.41|1789.21|1795.3|1789.1|20
1653754180000|2022-05-28 16:09:40|1795.4|1789.2|1795.45|1789.25|1795.48|1789.28|1795.38|1789.18|13
1653754190000|2022-05-28 16:09:50|1795.46|1789.26|1795.36|1789.16|1795.46|1789.26|1795.28|1789.08|23
1653754200000|2022-05-28 16:10:00|1795.35|1789.15|1795.38|1789.18|1795.45|1789.25|1795.35|1789.15|30
1653754210000|2022-05-28 16:10:10|1795.39|1789.19|1795.48|1789.28|1795.5|1789.3|1795.31|1789.11|27
1653754220000|2022-05-28 16:10:20|1795.51|1789.31|1796.14|1789.94|1796.14|1789.94|1795.5|1789.3|19
1653754230000|2022-05-28 16:10:30|1796.17|1789.97|1796.1|1789.9|1796.18|1789.98|1796.08|1789.88|24
1653754240000|2022-05-28 16:10:40|1796.13|1789.93|1796.12|1789.92|1796.15|1789.95|1795.96|1789.76|27
1653754250000|2022-05-28 16:10:50|1796.14|1789.94|1796.13|1789.93|1796.15|1789.95|1796.01|1789.81|24
1653754260000|2022-05-28 16:11:00|1796.1|1789.9|1796.05|1789.85|1796.15|1789.95|1796.02|1789.82|26
1653754270000|2022-05-28 16:11:10|1796.03|1789.83|1796.03|1789.83|1796.04|1789.84|1795.96|1789.76|17
1653754280000|2022-05-28 16:11:20|1796.05|1789.85|1795.95|1789.75|1796.05|1789.85|1795.9|1789.7|12
1653754290000|2022-05-28 16:11:30|1795.94|1789.74|1795.97|1789.77|1795.97|1789.77|1795.93|1789.73|14
1653754300000|2022-05-28 16:11:40|1795.94|1789.74|1795.63|1789.43|1795.99|1789.79|1795.61|1789.41|23
1653754310000|2022-05-28 16:11:50|1795.56|1789.36|1795.62|1789.42|1795.63|1789.43|1795.53|1789.33|20
1653754320000|2022-05-28 16:12:00|1795.61|1789.41|1795.77|1789.57|1795.77|1789.57|1795.59|1789.39|22
1653754330000|2022-05-28 16:12:10|1795.78|1789.58|1795.61|1789.41|1795.79|1789.59|1795.55|1789.35|23
1653754340000|2022-05-28 16:12:20|1795.69|1789.49|1795.6|1789.4|1795.69|1789.49|1795.59|1789.39|9
1653754350000|2022-05-28 16:12:30|1795.61|1789.41|1795.69|1789.49|1795.76|1789.56|1795.57|1789.37|24
1653754360000|2022-05-28 16:12:40|1795.7|1789.5|1794.86|1788.66|1795.72|1789.52|1794.83|1788.63|24
1653754370000|2022-05-28 16:12:50|1794.82|1788.62|1794.6|1788.4|1794.85|1788.65|1794.58|1788.38|30
1653754380000|2022-05-28 16:13:00|1794.61|1788.41|1794.61|1788.41|1794.8|1788.6|1794.51|1788.31|32
1653754390000|2022-05-28 16:13:10|1794.69|1788.49|1793.48|1787.28|1794.69|1788.49|1793.35|1787.15|31
1653754400000|2022-05-28 16:13:20|1793.47|1787.27|1792.24|1786.04|1793.54|1787.34|1792.24|1786.04|29
1653754410000|2022-05-28 16:13:30|1792.3|1786.1|1793.12|1786.92|1793.2|1787|1792.17|1785.97|40
1653754420000|2022-05-28 16:13:40|1793.11|1786.91|1792.62|1786.42|1793.11|1786.91|1792.4|1786.2|32
1653754430000|2022-05-28 16:13:50|1792.63|1786.43|1793.22|1787.02|1793.22|1787.02|1792.58|1786.38|32
1653754440000|2022-05-28 16:14:00|1793.28|1787.08|1793.22|1787.02|1793.52|1787.32|1793.22|1787.02|33
1653754450000|2022-05-28 16:14:10|1793.25|1787.05|1793.29|1787.09|1793.31|1787.11|1793.23|1787.03|15
1653754460000|2022-05-28 16:14:20|1793.3|1787.1|1792.67|1786.47|1793.3|1787.1|1792.66|1786.46|27
1653754470000|2022-05-28 16:14:30|1792.7|1786.5|1792.62|1786.42|1792.72|1786.52|1792.56|1786.36|29
1653754480000|2022-05-28 16:14:40|1792.63|1786.43|1792.43|1786.23|1792.63|1786.43|1792.26|1786.06|32
1653754490000|2022-05-28 16:14:50|1792.41|1786.21|1792.34|1786.14|1792.41|1786.21|1792.34|1786.14|21
1653754500000|2022-05-28 16:15:00|1792.35|1786.15|1792.43|1786.23|1792.51|1786.31|1792.28|1786.08|33
1653754510000|2022-05-28 16:15:10|1792.32|1786.12|1792.28|1786.08|1792.36|1786.16|1792.27|1786.07|21
1653754520000|2022-05-28 16:15:20|1792.35|1786.15|1790.98|1784.78|1792.37|1786.17|1790.98|1784.78|33
1653754530000|2022-05-28 16:15:30|1790.99|1784.79|1791.13|1784.93|1791.29|1785.09|1790.97|1784.77|30
1653754540000|2022-05-28 16:15:40|1791.14|1784.94|1790.82|1784.62|1791.14|1784.94|1790.81|1784.61|23
1653754550000|2022-05-28 16:15:50|1790.81|1784.61|1790.89|1784.69|1791.6|1785.4|1790.81|1784.61|30
1653754560000|2022-05-28 16:16:00|1790.9|1784.7|1790.95|1784.75|1791.23|1785.03|1790.9|1784.7|22
1653754570000|2022-05-28 16:16:10|1790.85|1784.65|1790.31|1784.11|1790.91|1784.71|1790.26|1784.06|28
1653754580000|2022-05-28 16:16:20|1790.3|1784.1|1790.01|1783.81|1790.3|1784.1|1789.94|1783.74|23
1653754590000|2022-05-28 16:16:30|1790.05|1783.85|1789.99|1783.79|1790.3|1784.1|1789.87|1783.67|32
1653754600000|2022-05-28 16:16:40|1789.88|1783.68|1789.62|1783.42|1789.94|1783.74|1789|1782.8|33
1653754610000|2022-05-28 16:16:50|1789.77|1783.57|1789.25|1783.05|1790.07|1783.87|1789.13|1782.93|30
1653754620000|2022-05-28 16:17:00|1789.24|1783.04|1789.07|1782.87|1789.42|1783.22|1788.77|1782.57|34
1653754630000|2022-05-28 16:17:10|1789.08|1782.88|1788.66|1782.46|1789.09|1782.89|1788.61|1782.41|32
1653754640000|2022-05-28 16:17:20|1788.73|1782.53|1786.86|1780.66|1788.74|1782.54|1786.66|1780.46|30
1653754650000|2022-05-28 16:17:30|1787.17|1780.97|1788.47|1782.27|1788.49|1782.29|1787.16|1780.96|36
1653754660000|2022-05-28 16:17:40|1788.53|1782.33|1789.78|1783.58|1789.83|1783.63|1788.52|1782.32|37
1653754670000|2022-05-28 16:17:50|1789.79|1783.59|1790.02|1783.82|1790.1|1783.9|1789.79|1783.59|29
1653754680000|2022-05-28 16:18:00|1789.97|1783.77|1789.57|1783.37|1789.99|1783.79|1789.53|1783.33|27
1653754690000|2022-05-28 16:18:10|1789.58|1783.38|1789.64|1783.44|1789.75|1783.55|1789.55|1783.35|29
1653754700000|2022-05-28 16:18:20|1789.63|1783.43|1789.24|1783.04|1789.63|1783.43|1789.24|1783.04|28
1653754710000|2022-05-28 16:18:30|1789.27|1783.07|1789.23|1783.03|1789.34|1783.14|1789.21|1783.01|28
1653754720000|2022-05-28 16:18:40|1789.18|1782.98|1789.4|1783.2|1789.42|1783.22|1789.17|1782.97|26
1653754730000|2022-05-28 16:18:50|1789.57|1783.37|1789.46|1783.26|1789.58|1783.38|1789.33|1783.13|22
1653754740000|2022-05-28 16:19:00|1789.43|1783.23|1790.27|1784.07|1790.31|1784.11|1789.32|1783.12|36
1653754750000|2022-05-28 16:19:10|1790.28|1784.08|1790.8|1784.6|1790.81|1784.61|1790.27|1784.07|25
1653754760000|2022-05-28 16:19:20|1790.77|1784.57|1790.85|1784.65|1790.89|1784.69|1790.73|1784.53|22
1653754770000|2022-05-28 16:19:30|1790.86|1784.66|1791.44|1785.24|1791.44|1785.24|1790.84|1784.64|29
1653754780000|2022-05-28 16:19:40|1791.42|1785.22|1791.31|1785.11|1791.48|1785.28|1791.28|1785.08|22
1653754790000|2022-05-28 16:19:50|1791.34|1785.14|1791.42|1785.22|1791.45|1785.25|1791.3|1785.1|30
1653754800000|2022-05-28 16:20:00|1791.45|1785.25|1791.35|1785.15|1791.45|1785.25|1791.21|1785.01|28
1653754810000|2022-05-28 16:20:10|1791.34|1785.14|1791.3|1785.1|1791.42|1785.22|1791.3|1785.1|26
1653754820000|2022-05-28 16:20:20|1791.31|1785.11|1791.36|1785.16|1791.41|1785.21|1791.3|1785.1|25
1653754830000|2022-05-28 16:20:30|1791.35|1785.15|1791.43|1785.23|1791.44|1785.24|1791.33|1785.13|20
1653754840000|2022-05-28 16:20:40|1791.44|1785.24|1791.48|1785.28|1791.48|1785.28|1791.36|1785.16|18
1653754850000|2022-05-28 16:20:50|1791.47|1785.27|1792.24|1786.04|1792.24|1786.04|1791.45|1785.25|23
1653754860000|2022-05-28 16:21:00|1792.23|1786.03|1793.42|1787.22|1793.48|1787.28|1792.23|1786.03|38
1653754870000|2022-05-28 16:21:10|1793.4|1787.2|1793.34|1787.14|1793.44|1787.24|1793.3|1787.1|29
1653754880000|2022-05-28 16:21:20|1793.36|1787.16|1793.5|1787.3|1793.5|1787.3|1793.31|1787.11|24
1653754890000|2022-05-28 16:21:30|1793.53|1787.33|1793.63|1787.43|1793.63|1787.43|1793.42|1787.22|31
1653754900000|2022-05-28 16:21:40|1793.61|1787.41|1793.43|1787.23|1793.61|1787.41|1793.37|1787.17|23
1653754910000|2022-05-28 16:21:50|1793.45|1787.25|1793.51|1787.31|1793.51|1787.31|1793.43|1787.23|18
1653754920000|2022-05-28 16:22:00|1793.54|1787.34|1793.56|1787.36|1793.6|1787.4|1793.43|1787.23|30
1653754930000|2022-05-28 16:22:10|1793.57|1787.37|1793.61|1787.41|1793.66|1787.46|1793.55|1787.35|25
1653754940000|2022-05-28 16:22:20|1793.58|1787.38|1793.76|1787.56|1793.76|1787.56|1793.58|1787.38|22
1653754950000|2022-05-28 16:22:30|1793.75|1787.55|1792.62|1786.42|1793.77|1787.57|1792.53|1786.33|36
1653754960000|2022-05-28 16:22:40|1792.65|1786.45|1792.52|1786.32|1792.66|1786.46|1792.48|1786.28|31
1653754970000|2022-05-28 16:22:50|1792.47|1786.27|1792.62|1786.42|1792.63|1786.43|1792.47|1786.27|27
1653754980000|2022-05-28 16:23:00|1792.59|1786.39|1793.62|1787.42|1793.67|1787.47|1792.55|1786.35|27
1653754990000|2022-05-28 16:23:10|1793.63|1787.43|1793.17|1786.97|1793.65|1787.45|1792.98|1786.78|36
1653755000000|2022-05-28 16:23:20|1793.19|1786.99|1793.46|1787.26|1793.46|1787.26|1793.17|1786.97|30
1653755010000|2022-05-28 16:23:30|1793.7|1787.5|1794.14|1787.94|1794.14|1787.94|1793.68|1787.48|35
1653755020000|2022-05-28 16:23:40|1794.16|1787.96|1794.95|1788.75|1795.32|1789.12|1794.16|1787.96|33
1653755030000|2022-05-28 16:23:50|1794.96|1788.76|1794.95|1788.75|1795.27|1789.07|1794.9|1788.7|38
1653755040000|2022-05-28 16:24:00|1794.92|1788.72|1794.73|1788.53|1795.01|1788.81|1794.53|1788.33|30
1653755050000|2022-05-28 16:24:10|1794.71|1788.51|1795.09|1788.89|1795.19|1788.99|1794.67|1788.47|26
1653755060000|2022-05-28 16:24:20|1795.14|1788.94|1795.14|1788.94|1795.17|1788.97|1795.1|1788.9|23
1653755070000|2022-05-28 16:24:30|1795.13|1788.93|1795.36|1789.16|1795.36|1789.16|1795.11|1788.91|19
1653755080000|2022-05-28 16:24:40|1795.35|1789.15|1795.81|1789.61|1795.87|1789.67|1795.35|1789.15|30
1653755090000|2022-05-28 16:24:50|1795.93|1789.73|1795.79|1789.59|1795.93|1789.73|1795.54|1789.34|23
1653755100000|2022-05-28 16:25:00|1795.85|1789.65|1795.85|1789.65|1795.85|1789.65|1795.76|1789.56|28
1653755110000|2022-05-28 16:25:10|1795.96|1789.76|1796.7|1790.5|1796.73|1790.53|1795.9|1789.7|30
1653755120000|2022-05-28 16:25:20|1796.65|1790.45|1796.61|1790.41|1797.03|1790.83|1796.55|1790.35|35
1653755130000|2022-05-28 16:25:30|1796.6|1790.4|1796.77|1790.57|1796.87|1790.67|1796.54|1790.34|31
1653755140000|2022-05-28 16:25:40|1796.81|1790.61|1796.28|1790.08|1796.81|1790.61|1796.05|1789.85|29
1653755150000|2022-05-28 16:25:50|1796.22|1790.02|1796.21|1790.01|1796.49|1790.29|1796.16|1789.96|28
1653755160000|2022-05-28 16:26:00|1796.25|1790.05|1795.88|1789.68|1796.29|1790.09|1795.8|1789.6|28
1653755170000|2022-05-28 16:26:10|1795.87|1789.67|1794.98|1788.78|1795.91|1789.71|1794.96|1788.76|32
1653755180000|2022-05-28 16:26:20|1795.02|1788.82|1795.2|1789|1795.2|1789|1795.02|1788.82|28
1653755190000|2022-05-28 16:26:30|1795.22|1789.02|1795.22|1789.02|1795.25|1789.05|1795.18|1788.98|23
1653755200000|2022-05-28 16:26:40|1795.19|1788.99|1795.25|1789.05|1795.25|1789.05|1795.17|1788.97|29
1653755210000|2022-05-28 16:26:50|1795.28|1789.08|1795.47|1789.27|1795.47|1789.27|1795.24|1789.04|22
1653755220000|2022-05-28 16:27:00|1795.46|1789.26|1796.88|1790.68|1796.97|1790.77|1795.45|1789.25|35
1653755230000|2022-05-28 16:27:10|1796.91|1790.71|1796.99|1790.79|1797.01|1790.81|1796.89|1790.69|29
1653755240000|2022-05-28 16:27:20|1796.9|1790.7|1796.8|1790.6|1797|1790.8|1796.54|1790.34|29
1653755250000|2022-05-28 16:27:30|1796.79|1790.59|1796.77|1790.57|1796.82|1790.62|1796.54|1790.34|32
1653755260000|2022-05-28 16:27:40|1796.76|1790.56|1796.91|1790.71|1796.94|1790.74|1796.67|1790.47|21
1653755270000|2022-05-28 16:27:50|1796.9|1790.7|1796.62|1790.42|1796.9|1790.7|1796.6|1790.4|31
1653755280000|2022-05-28 16:28:00|1796.67|1790.47|1796.73|1790.53|1796.79|1790.59|1796.67|1790.47|25
1653755290000|2022-05-28 16:28:10|1796.75|1790.55|1797.14|1790.94|1797.14|1790.94|1796.74|1790.54|22
1653755300000|2022-05-28 16:28:20|1797.13|1790.93|1797.02|1790.82|1797.16|1790.96|1796.98|1790.78|23
1653755310000|2022-05-28 16:28:30|1797.22|1791.02|1799.22|1793.02|1799.22|1793.02|1797.18|1790.98|32
1653755320000|2022-05-28 16:28:40|1799.31|1793.11|1799.27|1793.07|1799.67|1793.47|1799.08|1792.88|38
1653755330000|2022-05-28 16:28:50|1799.24|1793.04|1799.18|1792.98|1799.36|1793.16|1799.14|1792.94|30
1653755340000|2022-05-28 16:29:00|1799.15|1792.95|1799.61|1793.41|1799.65|1793.45|1799.08|1792.88|36
1653755350000|2022-05-28 16:29:10|1799.58|1793.38|1798.95|1792.75|1799.67|1793.47|1798.92|1792.72|29
1653755360000|2022-05-28 16:29:20|1798.93|1792.73|1798.9|1792.7|1798.94|1792.74|1798.46|1792.26|28
1653755370000|2022-05-28 16:29:30|1798.82|1792.62|1798.91|1792.71|1799.12|1792.92|1798.82|1792.62|30
1653755380000|2022-05-28 16:29:40|1798.92|1792.72|1797.94|1791.74|1798.94|1792.74|1797.93|1791.73|26
1653755390000|2022-05-28 16:29:50|1797.91|1791.71|1797.88|1791.68|1797.91|1791.71|1797.54|1791.34|29
1653755400000|2022-05-28 16:30:00|1797.93|1791.73|1797.76|1791.56|1797.97|1791.77|1797.75|1791.55|27
1653755410000|2022-05-28 16:30:10|1797.74|1791.54|1797.72|1791.52|1797.77|1791.57|1797.68|1791.48|25
1653755420000|2022-05-28 16:30:20|1797.73|1791.53|1797.72|1791.52|1797.75|1791.55|1797.64|1791.44|24
1653755430000|2022-05-28 16:30:30|1797.71|1791.51|1798.42|1792.22|1798.42|1792.22|1797.71|1791.51|29
1653755440000|2022-05-28 16:30:40|1798.41|1792.21|1798.56|1792.36|1798.63|1792.43|1798.41|1792.21|21
1653755450000|2022-05-28 16:30:50|1798.57|1792.37|1798.77|1792.57|1798.78|1792.58|1798.47|1792.27|17
1653755460000|2022-05-28 16:31:00|1798.78|1792.58|1798.66|1792.46|1799.11|1792.91|1798.48|1792.28|26
1653755470000|2022-05-28 16:31:10|1798.64|1792.44|1798.54|1792.34|1798.71|1792.51|1798.45|1792.25|28
1653755480000|2022-05-28 16:31:20|1798.55|1792.35|1798.57|1792.37|1798.57|1792.37|1798.46|1792.26|25
1653755490000|2022-05-28 16:31:30|1798.58|1792.38|1798.57|1792.37|1798.58|1792.38|1798.51|1792.31|28
1653755500000|2022-05-28 16:31:40|1798.58|1792.38|1798.87|1792.67|1799.04|1792.84|1798.58|1792.38|33
1653755510000|2022-05-28 16:31:50|1798.88|1792.68|1799.25|1793.05|1799.27|1793.07|1798.84|1792.64|25
1653755520000|2022-05-28 16:32:00|1799.26|1793.06|1799.21|1793.01|1799.33|1793.13|1798.95|1792.75|33
1653755530000|2022-05-28 16:32:10|1799.22|1793.02|1798.4|1792.2|1799.24|1793.04|1798.19|1791.99|26
1653755540000|2022-05-28 16:32:20|1798.31|1792.11|1797.8|1791.6|1798.45|1792.25|1797.79|1791.59|35
1653755550000|2022-05-28 16:32:30|1797.81|1791.61|1797.72|1791.52|1797.81|1791.61|1797.46|1791.26|31
1653755560000|2022-05-28 16:32:40|1797.75|1791.55|1797.87|1791.67|1797.98|1791.78|1797.74|1791.54|29
1653755570000|2022-05-28 16:32:50|1797.85|1791.65|1797.95|1791.75|1798.05|1791.85|1797.66|1791.46|25
1653755580000|2022-05-28 16:33:00|1797.93|1791.73|1798.18|1791.98|1798.19|1791.99|1797.83|1791.63|27
1653755590000|2022-05-28 16:33:10|1798.19|1791.99|1798.01|1791.81|1798.22|1792.02|1797.91|1791.71|27
1653755600000|2022-05-28 16:33:20|1798.02|1791.82|1797.91|1791.71|1798.07|1791.87|1797.91|1791.71|25
1653755610000|2022-05-28 16:33:30|1797.9|1791.7|1798.02|1791.82|1798.09|1791.89|1797.87|1791.67|22
1653755620000|2022-05-28 16:33:40|1798.07|1791.87|1798.21|1792.01|1798.23|1792.03|1798.02|1791.82|16
1653755630000|2022-05-28 16:33:50|1798.22|1792.02|1798.37|1792.17|1798.59|1792.39|1798.19|1791.99|22
1653755640000|2022-05-28 16:34:00|1798.34|1792.14|1798.6|1792.4|1798.66|1792.46|1798.33|1792.13|27
1653755650000|2022-05-28 16:34:10|1798.62|1792.42|1798.66|1792.46|1798.74|1792.54|1798.62|1792.42|19
1653755660000|2022-05-28 16:34:20|1798.67|1792.47|1798.67|1792.47|1798.73|1792.53|1798.62|1792.42|18
1653755670000|2022-05-28 16:34:30|1798.65|1792.45|1798.69|1792.49|1798.73|1792.53|1798.65|1792.45|24
1653755680000|2022-05-28 16:34:40|1798.7|1792.5|1798.75|1792.55|1798.79|1792.59|1798.7|1792.5|16
1653755690000|2022-05-28 16:34:50|1798.81|1792.61|1799.3|1793.1|1799.31|1793.11|1798.81|1792.61|28
1653755700000|2022-05-28 16:35:00|1799.25|1793.05|1799.53|1793.33|1799.57|1793.37|1799.23|1793.03|29
1653755710000|2022-05-28 16:35:10|1799.57|1793.37|1800.09|1793.89|1800.09|1793.89|1799.53|1793.33|26
1653755720000|2022-05-28 16:35:20|1800.12|1793.92|1799.59|1793.39|1800.16|1793.96|1799.28|1793.08|34
1653755730000|2022-05-28 16:35:30|1799.6|1793.4|1800.08|1793.88|1800.1|1793.9|1799.59|1793.39|25
1653755740000|2022-05-28 16:35:40|1800.12|1793.92|1800.09|1793.89|1800.15|1793.95|1800.03|1793.83|25
1653755750000|2022-05-28 16:35:50|1800.11|1793.91|1800.22|1794.02|1800.22|1794.02|1800.04|1793.84|22
1653755760000|2022-05-28 16:36:00|1800.23|1794.03|1800.04|1793.84|1800.25|1794.05|1799.42|1793.22|28
1653755770000|2022-05-28 16:36:10|1800.06|1793.86|1800.03|1793.83|1800.06|1793.86|1800.01|1793.81|11
1653755780000|2022-05-28 16:36:20|1800.02|1793.82|1798.2|1792|1800.03|1793.83|1798.03|1791.83|36
1653755790000|2022-05-28 16:36:30|1798.19|1791.99|1798.36|1792.16|1798.36|1792.16|1798.15|1791.95|35
1653755800000|2022-05-28 16:36:40|1798.35|1792.15|1798.22|1792.02|1798.38|1792.18|1798.17|1791.97|31
1653755810000|2022-05-28 16:36:50|1798.2|1792|1798|1791.8|1798.31|1792.11|1797.86|1791.66|30
1653755820000|2022-05-28 16:37:00|1797.99|1791.79|1797.65|1791.45|1798.08|1791.88|1797.65|1791.45|28
1653755830000|2022-05-28 16:37:10|1797.61|1791.41|1797.33|1791.13|1797.61|1791.41|1797.23|1791.03|30
1653755840000|2022-05-28 16:37:20|1797.31|1791.11|1797.3|1791.1|1797.37|1791.17|1796.96|1790.76|29
1653755850000|2022-05-28 16:37:30|1797.26|1791.06|1797.01|1790.81|1797.26|1791.06|1796.85|1790.65|31
1653755860000|2022-05-28 16:37:40|1797.02|1790.82|1796.98|1790.78|1797.13|1790.93|1796.95|1790.75|28
1653755870000|2022-05-28 16:37:50|1797.01|1790.81|1797.08|1790.88|1797.16|1790.96|1796.94|1790.74|26
1653755880000|2022-05-28 16:38:00|1797.13|1790.93|1797.74|1791.54|1797.83|1791.63|1797.06|1790.86|24
1653755890000|2022-05-28 16:38:10|1797.71|1791.51|1797.94|1791.74|1798.17|1791.97|1797.67|1791.47|24
1653755900000|2022-05-28 16:38:20|1797.98|1791.78|1798.21|1792.01|1798.21|1792.01|1797.91|1791.71|26
1653755910000|2022-05-28 16:38:30|1798.22|1792.02|1798.32|1792.12|1798.47|1792.27|1798.2|1792|22
1653755920000|2022-05-28 16:38:40|1798.26|1792.06|1798.06|1791.86|1798.48|1792.28|1797.88|1791.68|32
1653755930000|2022-05-28 16:38:50|1798.24|1792.04|1798.08|1791.88|1798.25|1792.05|1798|1791.8|24
1653755940000|2022-05-28 16:39:00|1798.07|1791.87|1797.39|1791.19|1798.08|1791.88|1797.33|1791.13|24
1653755950000|2022-05-28 16:39:10|1797.4|1791.2|1797.5|1791.3|1798.05|1791.85|1797.4|1791.2|22
1653755960000|2022-05-28 16:39:20|1797.49|1791.29|1797.21|1791.01|1797.5|1791.3|1797.03|1790.83|21
1653755970000|2022-05-28 16:39:30|1797.08|1790.88|1796.92|1790.72|1797.21|1791.01|1796.89|1790.69|22
1653755980000|2022-05-28 16:39:40|1796.94|1790.74|1797.03|1790.83|1797.04|1790.84|1796.93|1790.73|26
1653755990000|2022-05-28 16:39:50|1796.93|1790.73|1796.94|1790.74|1797.02|1790.82|1796.9|1790.7|15
1653756000000|2022-05-28 16:40:00|1796.93|1790.73|1797.01|1790.81|1797.03|1790.83|1796.91|1790.71|17
1653756010000|2022-05-28 16:40:10|1797.02|1790.82|1796.98|1790.78|1797.02|1790.82|1796.94|1790.74|19
1653756020000|2022-05-28 16:40:20|1796.93|1790.73|1796.91|1790.71|1796.94|1790.74|1796.9|1790.7|9
1653756030000|2022-05-28 16:40:30|1796.93|1790.73|1796.93|1790.73|1796.98|1790.78|1796.9|1790.7|14
1653756040000|2022-05-28 16:40:40|1796.96|1790.76|1796.94|1790.74|1796.98|1790.78|1796.94|1790.74|8
1653756050000|2022-05-28 16:40:50|1796.93|1790.73|1796.96|1790.76|1797.02|1790.82|1796.9|1790.7|17
1653756060000|2022-05-28 16:41:00|1796.94|1790.74|1796.91|1790.71|1796.98|1790.78|1796.88|1790.68|15
1653756070000|2022-05-28 16:41:10|1796.93|1790.73|1797|1790.8|1797.01|1790.81|1796.92|1790.72|17
1653756080000|2022-05-28 16:41:20|1796.99|1790.79|1796.93|1790.73|1797.01|1790.81|1796.91|1790.71|15
1653756090000|2022-05-28 16:41:30|1796.97|1790.77|1796.91|1790.71|1796.97|1790.77|1796.9|1790.7|21
1653756100000|2022-05-28 16:41:40|1796.9|1790.7|1796.89|1790.69|1796.94|1790.74|1796.89|1790.69|23
1653756110000|2022-05-28 16:41:50|1796.9|1790.7|1796.9|1790.7|1796.97|1790.77|1796.89|1790.69|23
1653756120000|2022-05-28 16:42:00|1796.89|1790.69|1796.9|1790.7|1796.98|1790.78|1796.88|1790.68|20
1653756130000|2022-05-28 16:42:10|1796.89|1790.69|1796.9|1790.7|1796.96|1790.76|1796.77|1790.57|18
1653756140000|2022-05-28 16:42:20|1796.89|1790.69|1796.9|1790.7|1796.95|1790.75|1796.86|1790.66|19
1653756150000|2022-05-28 16:42:30|1796.89|1790.69|1796.89|1790.69|1796.92|1790.72|1796.88|1790.68|20
1653756160000|2022-05-28 16:42:40|1796.77|1790.57|1796.46|1790.26|1796.77|1790.57|1796.46|1790.26|21
1653756170000|2022-05-28 16:42:50|1796.44|1790.24|1796.25|1790.05|1796.53|1790.33|1796.12|1789.92|18
1653756180000|2022-05-28 16:43:00|1796.26|1790.06|1796.12|1789.92|1796.26|1790.06|1796.02|1789.82|21
1653756190000|2022-05-28 16:43:10|1796.14|1789.94|1796.08|1789.88|1796.22|1790.02|1796.04|1789.84|23
1653756200000|2022-05-28 16:43:20|1796.07|1789.87|1796.16|1789.96|1796.23|1790.03|1796.05|1789.85|25
1653756210000|2022-05-28 16:43:30|1796.19|1789.99|1796.09|1789.89|1796.19|1789.99|1796.09|1789.89|29
1653756220000|2022-05-28 16:43:40|1796.08|1789.88|1796.05|1789.85|1796.14|1789.94|1796.04|1789.84|24
1653756230000|2022-05-28 16:43:50|1796.07|1789.87|1796.03|1789.83|1796.14|1789.94|1796.03|1789.83|15
1653756240000|2022-05-28 16:44:00|1796.04|1789.84|1796.05|1789.85|1796.21|1790.01|1795.93|1789.73|27
1653756250000|2022-05-28 16:44:10|1796.08|1789.88|1796.05|1789.85|1796.17|1789.97|1796.01|1789.81|26
1653756260000|2022-05-28 16:44:20|1796.03|1789.83|1796.04|1789.84|1796.19|1789.99|1796.03|1789.83|29
1653756270000|2022-05-28 16:44:30|1796.16|1789.96|1796.32|1790.12|1796.33|1790.13|1796.04|1789.84|31
1653756280000|2022-05-28 16:44:40|1796.33|1790.13|1796.31|1790.11|1796.34|1790.14|1796.24|1790.04|20
1653756290000|2022-05-28 16:44:50|1796.32|1790.12|1794.54|1788.34|1796.32|1790.12|1794.45|1788.25|16
1653756300000|2022-05-28 16:45:00|1794.57|1788.37|1794.98|1788.78|1795.13|1788.93|1794.57|1788.37|32
1653756310000|2022-05-28 16:45:10|1794.94|1788.74|1794.89|1788.69|1795.06|1788.86|1794.89|1788.69|26
1653756320000|2022-05-28 16:45:20|1794.88|1788.68|1796.05|1789.85|1796.14|1789.94|1794.88|1788.68|34
1653756330000|2022-05-28 16:45:30|1796.11|1789.91|1796.3|1790.1|1796.52|1790.32|1796.07|1789.87|31
1653756340000|2022-05-28 16:45:40|1796.31|1790.11|1796.28|1790.08|1796.44|1790.24|1796.24|1790.04|24
1653756350000|2022-05-28 16:45:50|1796.27|1790.07|1796.22|1790.02|1796.32|1790.12|1796.12|1789.92|30
1653756360000|2022-05-28 16:46:00|1796.24|1790.04|1796.34|1790.14|1796.4|1790.2|1796.21|1790.01|24
1653756370000|2022-05-28 16:46:10|1796.3|1790.1|1796.35|1790.15|1796.39|1790.19|1796.3|1790.1|23
1653756380000|2022-05-28 16:46:20|1796.36|1790.16|1796.27|1790.07|1796.4|1790.2|1796.16|1789.96|25
1653756390000|2022-05-28 16:46:30|1796.26|1790.06|1796.4|1790.2|1796.4|1790.2|1796.25|1790.05|19
1653756400000|2022-05-28 16:46:40|1796.41|1790.21|1796.41|1790.21|1796.44|1790.24|1796.32|1790.12|17
1653756410000|2022-05-28 16:46:50|1796.4|1790.2|1796.35|1790.15|1796.41|1790.21|1796.19|1789.99|17
1653756420000|2022-05-28 16:47:00|1796.31|1790.11|1796.36|1790.16|1796.39|1790.19|1796.23|1790.03|21
1653756430000|2022-05-28 16:47:10|1796.3|1790.1|1796.24|1790.04|1796.37|1790.17|1796.2|1790|21
1653756440000|2022-05-28 16:47:20|1796.18|1789.98|1796.2|1790|1796.26|1790.06|1796.11|1789.91|18
1653756450000|2022-05-28 16:47:30|1796.17|1789.97|1796.21|1790.01|1796.32|1790.12|1796.17|1789.97|19
1653756460000|2022-05-28 16:47:40|1796.2|1790|1795.73|1789.53|1796.27|1790.07|1795.72|1789.52|14
1653756470000|2022-05-28 16:47:50|1795.72|1789.52|1795.82|1789.62|1795.86|1789.66|1795.72|1789.52|25
1653756480000|2022-05-28 16:48:00|1795.85|1789.65|1795.48|1789.28|1795.85|1789.65|1795.41|1789.21|22
1653756490000|2022-05-28 16:48:10|1795.45|1789.25|1795.43|1789.23|1795.45|1789.25|1795.41|1789.21|18
1653756500000|2022-05-28 16:48:20|1795.35|1789.15|1795.39|1789.19|1795.42|1789.22|1795.34|1789.14|10
1653756510000|2022-05-28 16:48:30|1795.5|1789.3|1795.38|1789.18|1795.5|1789.3|1795.35|1789.15|24
1653756520000|2022-05-28 16:48:40|1795.36|1789.16|1795.65|1789.45|1795.65|1789.45|1795.35|1789.15|23
1653756530000|2022-05-28 16:48:50|1795.64|1789.44|1795.62|1789.42|1795.67|1789.47|1795.59|1789.39|18
1653756540000|2022-05-28 16:49:00|1795.61|1789.41|1795.73|1789.53|1795.74|1789.54|1795.55|1789.35|22
1653756550000|2022-05-28 16:49:10|1795.69|1789.49|1795.63|1789.43|1795.7|1789.5|1795.53|1789.33|18
1653756560000|2022-05-28 16:49:20|1795.61|1789.41|1795.47|1789.27|1795.61|1789.41|1795.46|1789.26|14
1653756570000|2022-05-28 16:49:30|1795.45|1789.25|1795.45|1789.25|1795.49|1789.29|1795.43|1789.23|14
1653756580000|2022-05-28 16:49:40|1795.47|1789.27|1794.17|1787.97|1795.47|1789.27|1793.74|1787.54|23
1653756590000|2022-05-28 16:49:50|1794.31|1788.11|1794.39|1788.19|1794.5|1788.3|1794.31|1788.11|22
1653756600000|2022-05-28 16:50:00|1794.4|1788.2|1794.5|1788.3|1794.5|1788.3|1794.39|1788.19|22
1653756610000|2022-05-28 16:50:10|1794.51|1788.31|1794.54|1788.34|1794.57|1788.37|1794.47|1788.27|26
1653756620000|2022-05-28 16:50:20|1794.55|1788.35|1794.01|1787.81|1794.55|1788.35|1794.01|1787.81|25
1653756630000|2022-05-28 16:50:30|1794.07|1787.87|1792.94|1786.74|1794.12|1787.92|1792.48|1786.28|30
1653756640000|2022-05-28 16:50:40|1792.95|1786.75|1793.01|1786.81|1793.03|1786.83|1792.93|1786.73|28
1653756650000|2022-05-28 16:50:50|1793.02|1786.82|1792.51|1786.31|1793.02|1786.82|1792.51|1786.31|23
1653756660000|2022-05-28 16:51:00|1791.78|1785.58|1791.94|1785.74|1792.24|1786.04|1791.71|1785.51|32
1653756670000|2022-05-28 16:51:10|1791.98|1785.78|1791.15|1784.95|1791.98|1785.78|1791.15|1784.95|28
1653756680000|2022-05-28 16:51:20|1791.19|1784.99|1791.11|1784.91|1791.31|1785.11|1791.09|1784.89|32
1653756690000|2022-05-28 16:51:30|1791.12|1784.92|1791.52|1785.32|1791.57|1785.37|1790.86|1784.66|22
1653756700000|2022-05-28 16:51:40|1791.35|1785.15|1791.07|1784.87|1791.43|1785.23|1791.07|1784.87|29
1653756710000|2022-05-28 16:51:50|1791.08|1784.88|1791.23|1785.03|1791.27|1785.07|1791.01|1784.81|21
1653756720000|2022-05-28 16:52:00|1791.2|1785|1791.17|1784.97|1791.26|1785.06|1791.16|1784.96|28
1653756730000|2022-05-28 16:52:10|1791.2|1785|1791.05|1784.85|1791.24|1785.04|1791.04|1784.84|28
1653756740000|2022-05-28 16:52:20|1791.08|1784.88|1791.11|1784.91|1791.18|1784.98|1790.86|1784.66|31
1653756750000|2022-05-28 16:52:30|1791.1|1784.9|1791.05|1784.85|1791.17|1784.97|1790.97|1784.77|28
1653756760000|2022-05-28 16:52:40|1791.04|1784.84|1791.17|1784.97|1791.2|1785|1791.01|1784.81|25
1653756770000|2022-05-28 16:52:50|1791.2|1785|1791.25|1785.05|1791.26|1785.06|1791.06|1784.86|20
1653756780000|2022-05-28 16:53:00|1791.23|1785.03|1789.61|1783.41|1791.26|1785.06|1789.42|1783.22|31
1653756790000|2022-05-28 16:53:10|1789.49|1783.29|1789.86|1783.66|1790|1783.8|1789.34|1783.14|29
1653756800000|2022-05-28 16:53:20|1789.85|1783.65|1789.84|1783.64|1790.1|1783.9|1789.84|1783.64|28
1653756810000|2022-05-28 16:53:30|1789.83|1783.63|1789.72|1783.52|1789.84|1783.64|1789.57|1783.37|22
1653756820000|2022-05-28 16:53:40|1789.73|1783.53|1789.75|1783.55|1789.75|1783.55|1789.69|1783.49|21
1653756830000|2022-05-28 16:53:50|1789.76|1783.56|1789.61|1783.41|1789.77|1783.57|1789.61|1783.41|25
1653756840000|2022-05-28 16:54:00|1789.69|1783.49|1789.6|1783.4|1789.73|1783.53|1789.54|1783.34|36
1653756850000|2022-05-28 16:54:10|1789.61|1783.41|1789.64|1783.44|1789.66|1783.46|1789.44|1783.24|29
1653756860000|2022-05-28 16:54:20|1789.59|1783.39|1788.3|1782.1|1789.59|1783.39|1788.19|1781.99|34
1653756870000|2022-05-28 16:54:30|1788.27|1782.07|1787.3|1781.1|1788.27|1782.07|1787.28|1781.08|26
1653756880000|2022-05-28 16:54:40|1787.29|1781.09|1785.1|1778.9|1787.31|1781.11|1785.01|1778.81|32
1653756890000|2022-05-28 16:54:50|1785.07|1778.87|1785.29|1779.09|1785.31|1779.11|1785.07|1778.87|32
1653756900000|2022-05-28 16:55:00|1785.58|1779.38|1786.17|1779.97|1786.41|1780.21|1785.58|1779.38|33
1653756910000|2022-05-28 16:55:10|1786.1|1779.9|1785.92|1779.72|1786.1|1779.9|1785.56|1779.36|36
1653756920000|2022-05-28 16:55:20|1785.95|1779.75|1786.37|1780.17|1786.45|1780.25|1785.89|1779.69|28
1653756930000|2022-05-28 16:55:30|1786.36|1780.16|1786.37|1780.17|1786.41|1780.21|1786.34|1780.14|25
1653756940000|2022-05-28 16:55:40|1786.34|1780.14|1786.38|1780.18|1786.45|1780.25|1786.34|1780.14|34
1653756950000|2022-05-28 16:55:50|1786.42|1780.22|1786.08|1779.88|1786.43|1780.23|1786.03|1779.83|26
1653756960000|2022-05-28 16:56:00|1786.09|1779.89|1785.99|1779.79|1786.16|1779.96|1785.98|1779.78|17
1653756970000|2022-05-28 16:56:10|1786.02|1779.82|1785.46|1779.26|1786.02|1779.82|1785.34|1779.14|19
1653756980000|2022-05-28 16:56:20|1785.43|1779.23|1785.03|1778.83|1785.49|1779.29|1785.03|1778.83|25
1653756990000|2022-05-28 16:56:30|1785.04|1778.84|1783.83|1777.63|1785.04|1778.84|1783.83|1777.63|32
1653757000000|2022-05-28 16:56:40|1783.76|1777.56|1783.99|1777.79|1784.03|1777.83|1783.76|1777.56|21
1653757010000|2022-05-28 16:56:50|1784.05|1777.85|1783.79|1777.59|1784.05|1777.85|1783.69|1777.49|31
1653757020000|2022-05-28 16:57:00|1783.76|1777.56|1783.23|1777.03|1783.81|1777.61|1783.21|1777.01|19
1653757030000|2022-05-28 16:57:10|1783.24|1777.04|1783.24|1777.04|1783.31|1777.11|1783.2|1777|22
1653757040000|2022-05-28 16:57:20|1783.26|1777.06|1783.52|1777.32|1783.52|1777.32|1783.26|1777.06|24
1653757050000|2022-05-28 16:57:30|1783.56|1777.36|1783.52|1777.32|1783.56|1777.36|1783.38|1777.18|25
1653757060000|2022-05-28 16:57:40|1783.49|1777.29|1783.47|1777.27|1783.55|1777.35|1783.45|1777.25|28
1653757070000|2022-05-28 16:57:50|1783.44|1777.24|1782.78|1776.58|1783.54|1777.34|1782.78|1776.58|28
1653757080000|2022-05-28 16:58:00|1782.76|1776.56|1782.26|1776.06|1782.89|1776.69|1781.87|1775.67|17
1653757090000|2022-05-28 16:58:10|1782.45|1776.25|1781.36|1775.16|1782.98|1776.78|1781.34|1775.14|34
1653757100000|2022-05-28 16:58:20|1781.39|1775.19|1781.77|1775.57|1782.37|1776.17|1781.39|1775.19|34
1653757110000|2022-05-28 16:58:30|1781.73|1775.53|1779.86|1773.66|1781.73|1775.53|1779.8|1773.6|34
1653757120000|2022-05-28 16:58:40|1779.84|1773.64|1780.22|1774.02|1780.77|1774.57|1779.77|1773.57|33
1653757130000|2022-05-28 16:58:50|1780.33|1774.13|1775.82|1769.62|1780.33|1774.13|1775.73|1769.53|36
1653757140000|2022-05-28 16:59:00|1775.72|1769.52|1778.46|1772.26|1778.53|1772.33|1775.72|1769.52|39
1653757150000|2022-05-28 16:59:10|1778.42|1772.22|1778.26|1772.06|1778.45|1772.25|1778.03|1771.83|35
1653757160000|2022-05-28 16:59:20|1778.27|1772.07|1777.49|1771.29|1778.65|1772.45|1777.39|1771.19|30
1653757170000|2022-05-28 16:59:30|1777.58|1771.38|1777.31|1771.11|1777.95|1771.75|1776.9|1770.7|38
1653757180000|2022-05-28 16:59:40|1777.4|1771.2|1777.01|1770.81|1777.54|1771.34|1776.32|1770.12|37
1653757190000|2022-05-28 16:59:50|1777.05|1770.85|1775.84|1769.64|1777.1|1770.9|1775.66|1769.46|33
1653757200000|2022-05-28 17:00:00|1775.78|1769.58|1775.86|1769.66|1775.87|1769.67|1775.52|1769.32|35
1653757210000|2022-05-28 17:00:10|1775.8|1769.6|1776.43|1770.23|1776.43|1770.23|1775.51|1769.31|37
1653757220000|2022-05-28 17:00:20|1776.45|1770.25|1777.07|1770.87|1777.11|1770.91|1776.42|1770.22|30
1653757230000|2022-05-28 17:00:30|1777.08|1770.88|1777.93|1771.73|1777.98|1771.78|1777.08|1770.88|34
1653757240000|2022-05-28 17:00:40|1777.96|1771.76|1777.8|1771.6|1778.01|1771.81|1777.7|1771.5|30
1653757250000|2022-05-28 17:00:50|1777.81|1771.61|1776.97|1770.77|1777.84|1771.64|1776.96|1770.76|37
1653757260000|2022-05-28 17:01:00|1776.95|1770.75|1775.56|1769.36|1777.01|1770.81|1775.56|1769.36|32
1653757270000|2022-05-28 17:01:10|1775.54|1769.34|1774.32|1768.12|1775.54|1769.34|1774.32|1768.12|32
1653757280000|2022-05-28 17:01:20|1774.31|1768.11|1773.91|1767.71|1774.42|1768.22|1773.8|1767.6|31
1653757290000|2022-05-28 17:01:30|1773.98|1767.78|1774.39|1768.19|1774.43|1768.23|1773.93|1767.73|29
1653757300000|2022-05-28 17:01:40|1774.34|1768.14|1773.36|1767.16|1774.4|1768.2|1773.36|1767.16|33
1653757310000|2022-05-28 17:01:50|1773.39|1767.19|1772.5|1766.3|1773.39|1767.19|1772.46|1766.26|27
1653757320000|2022-05-28 17:02:00|1772.52|1766.32|1772.78|1766.58|1772.8|1766.6|1772.42|1766.22|31
1653757330000|2022-05-28 17:02:10|1772.74|1766.54|1771.76|1765.56|1772.76|1766.56|1771.76|1765.56|35
1653757340000|2022-05-28 17:02:20|1771.68|1765.48|1770.23|1764.03|1771.71|1765.51|1770.23|1764.03|31
1653757350000|2022-05-28 17:02:30|1770.2|1764|1768.12|1761.92|1770.2|1764|1767.5|1761.3|34
1653757360000|2022-05-28 17:02:40|1768.2|1762|1770.43|1764.23|1770.43|1764.23|1768.05|1761.85|35
1653757370000|2022-05-28 17:02:50|1770.56|1764.36|1771.16|1764.96|1771.16|1764.96|1770.49|1764.29|31
1653757380000|2022-05-28 17:03:00|1771.15|1764.95|1772.03|1765.83|1772.05|1765.85|1771.15|1764.95|31
1653757390000|2022-05-28 17:03:10|1771.98|1765.78|1772.07|1765.87|1772.12|1765.92|1771.91|1765.71|26
1653757400000|2022-05-28 17:03:20|1772|1765.8|1772.14|1765.94|1772.16|1765.96|1772|1765.8|25
1653757410000|2022-05-28 17:03:30|1772.15|1765.95|1771.99|1765.79|1772.18|1765.98|1771.96|1765.76|26
1653757420000|2022-05-28 17:03:40|1772.05|1765.85|1770.64|1764.44|1772.05|1765.85|1770.64|1764.44|30
1653757430000|2022-05-28 17:03:50|1770.61|1764.41|1768.98|1762.78|1770.62|1764.42|1768.95|1762.75|28
1653757440000|2022-05-28 17:04:00|1768.96|1762.76|1768.88|1762.68|1768.97|1762.77|1768.77|1762.57|35
1653757450000|2022-05-28 17:04:10|1768.95|1762.75|1768.42|1762.22|1768.96|1762.76|1768.39|1762.19|28
1653757460000|2022-05-28 17:04:20|1768.43|1762.23|1767.69|1761.49|1768.43|1762.23|1767.42|1761.22|30
1653757470000|2022-05-28 17:04:30|1767.7|1761.5|1767.91|1761.71|1767.95|1761.75|1767.7|1761.5|33
1653757480000|2022-05-28 17:04:40|1767.92|1761.72|1767.94|1761.74|1767.98|1761.78|1767.86|1761.66|25
1653757490000|2022-05-28 17:04:50|1767.92|1761.72|1768.12|1761.92|1768.12|1761.92|1767.81|1761.61|21
1653757500000|2022-05-28 17:05:00|1768.18|1761.98|1768.74|1762.54|1768.77|1762.57|1768.16|1761.96|30
1653757510000|2022-05-28 17:05:10|1768.75|1762.55|1768.8|1762.6|1768.8|1762.6|1768.66|1762.46|26
1653757520000|2022-05-28 17:05:20|1768.79|1762.59|1770.04|1763.84|1770.13|1763.93|1768.75|1762.55|32
1653757530000|2022-05-28 17:05:30|1770.05|1763.85|1770.14|1763.94|1770.14|1763.94|1770.05|1763.85|19
1653757540000|2022-05-28 17:05:40|1770.15|1763.95|1770.19|1763.99|1770.22|1764.02|1770.13|1763.93|15
1653757550000|2022-05-28 17:05:50|1770.15|1763.95|1770.14|1763.94|1770.2|1764|1770.13|1763.93|23
1653757560000|2022-05-28 17:06:00|1770.15|1763.95|1770.3|1764.1|1770.31|1764.11|1770.15|1763.95|30
1653757570000|2022-05-28 17:06:10|1770.37|1764.17|1770.49|1764.29|1770.49|1764.29|1770.34|1764.14|28
1653757580000|2022-05-28 17:06:20|1770.5|1764.3|1770.38|1764.18|1770.5|1764.3|1770.36|1764.16|25
1653757590000|2022-05-28 17:06:30|1770.37|1764.17|1770.5|1764.3|1770.51|1764.31|1770.37|1764.17|22
1653757600000|2022-05-28 17:06:40|1770.51|1764.31|1769.6|1763.4|1770.53|1764.33|1769.51|1763.31|23
1653757610000|2022-05-28 17:06:50|1769.61|1763.41|1770.01|1763.81|1770.02|1763.82|1769.61|1763.41|21
1653757620000|2022-05-28 17:07:00|1770|1763.8|1770.07|1763.87|1770.13|1763.93|1770|1763.8|26
1653757630000|2022-05-28 17:07:10|1770.08|1763.88|1770.12|1763.92|1770.22|1764.02|1770.05|1763.85|19
1653757640000|2022-05-28 17:07:20|1770.14|1763.94|1769.58|1763.38|1770.2|1764|1769.44|1763.24|23
1653757650000|2022-05-28 17:07:30|1769.65|1763.45|1769.77|1763.57|1769.82|1763.62|1769.65|1763.45|24
1653757660000|2022-05-28 17:07:40|1769.76|1763.56|1769.75|1763.55|1769.77|1763.57|1769.73|1763.53|17
1653757670000|2022-05-28 17:07:50|1769.33|1763.13|1766.67|1760.47|1769.33|1763.13|1766.55|1760.35|31
1653757680000|2022-05-28 17:08:00|1766.85|1760.65|1767.06|1760.86|1767.16|1760.96|1766.85|1760.65|25
1653757690000|2022-05-28 17:08:10|1767.07|1760.87|1767.31|1761.11|1767.32|1761.12|1767.02|1760.82|32
1653757700000|2022-05-28 17:08:20|1767.3|1761.1|1767.25|1761.05|1767.43|1761.23|1767.25|1761.05|25
1653757710000|2022-05-28 17:08:30|1767.2|1761|1767.22|1761.02|1767.3|1761.1|1766.92|1760.72|29
1653757720000|2022-05-28 17:08:40|1767.23|1761.03|1766.44|1760.24|1767.27|1761.07|1766.38|1760.18|30
1653757730000|2022-05-28 17:08:50|1766.42|1760.22|1766.43|1760.23|1766.5|1760.3|1766.42|1760.22|26
1653757740000|2022-05-28 17:09:00|1766.41|1760.21|1764.73|1758.53|1766.44|1760.24|1764.73|1758.53|33
1653757750000|2022-05-28 17:09:10|1764.77|1758.57|1764.47|1758.27|1764.77|1758.57|1764.45|1758.25|33
1653757760000|2022-05-28 17:09:20|1764.49|1758.29|1764.41|1758.21|1764.49|1758.29|1764.33|1758.13|32
1653757770000|2022-05-28 17:09:30|1764.38|1758.18|1764.36|1758.16|1764.38|1758.18|1764.34|1758.14|16
1653757780000|2022-05-28 17:09:40|1764.35|1758.15|1765.97|1759.77|1766.03|1759.83|1764.35|1758.15|33
1653757790000|2022-05-28 17:09:50|1766.02|1759.82|1766.24|1760.04|1766.29|1760.09|1765.84|1759.64|30
1653757800000|2022-05-28 17:10:00|1766.23|1760.03|1766.25|1760.05|1766.31|1760.11|1766.13|1759.93|36
1653757810000|2022-05-28 17:10:10|1766.22|1760.02|1766.34|1760.14|1766.36|1760.16|1766.15|1759.95|16
1653757820000|2022-05-28 17:10:20|1766.32|1760.12|1766.75|1760.55|1766.75|1760.55|1766.26|1760.06|33
1653757830000|2022-05-28 17:10:30|1766.68|1760.48|1766.82|1760.62|1766.84|1760.64|1766.66|1760.46|30
1653757840000|2022-05-28 17:10:40|1766.67|1760.47|1768.29|1762.09|1768.29|1762.09|1766.51|1760.31|31
1653757850000|2022-05-28 17:10:50|1768.39|1762.19|1768.6|1762.4|1768.6|1762.4|1768.33|1762.13|25
1653757860000|2022-05-28 17:11:00|1768.59|1762.39|1769.1|1762.9|1769.5|1763.3|1768.59|1762.39|33
1653757870000|2022-05-28 17:11:10|1769.11|1762.91|1769.1|1762.9|1769.21|1763.01|1769.05|1762.85|19
1653757880000|2022-05-28 17:11:20|1769.12|1762.92|1769.03|1762.83|1769.14|1762.94|1769.03|1762.83|19
1653757890000|2022-05-28 17:11:30|1769.06|1762.86|1768.3|1762.1|1769.24|1763.04|1768.26|1762.06|27
1653757900000|2022-05-28 17:11:40|1768.35|1762.15|1768.19|1761.99|1768.35|1762.15|1768.18|1761.98|22
1653757910000|2022-05-28 17:11:50|1768.18|1761.98|1768.27|1762.07|1768.27|1762.07|1768.18|1761.98|17
1653757920000|2022-05-28 17:12:00|1768.32|1762.12|1767.22|1761.02|1768.32|1762.12|1767.22|1761.02|33
1653757930000|2022-05-28 17:12:10|1767.15|1760.95|1767.22|1761.02|1767.25|1761.05|1767.05|1760.85|27
1653757940000|2022-05-28 17:12:20|1767.14|1760.94|1767.09|1760.89|1767.14|1760.94|1766.99|1760.79|27
1653757950000|2022-05-28 17:12:30|1767.08|1760.88|1767.41|1761.21|1767.41|1761.21|1766.72|1760.52|29
1653757960000|2022-05-28 17:12:40|1767.56|1761.36|1767.62|1761.42|1767.64|1761.44|1767.48|1761.28|32
1653757970000|2022-05-28 17:12:50|1767.64|1761.44|1767.66|1761.46|1767.74|1761.54|1767.59|1761.39|31
1653757980000|2022-05-28 17:13:00|1767.67|1761.47|1768.43|1762.23|1768.47|1762.27|1767.66|1761.46|35
1653757990000|2022-05-28 17:13:10|1768.44|1762.24|1768.47|1762.27|1768.5|1762.3|1768.38|1762.18|23
1653758000000|2022-05-28 17:13:20|1768.44|1762.24|1768.82|1762.62|1768.99|1762.79|1768.33|1762.13|22
1653758010000|2022-05-28 17:13:30|1768.83|1762.63|1767.9|1761.7|1769|1762.8|1767.9|1761.7|29
1653758020000|2022-05-28 17:13:40|1767.94|1761.74|1768.03|1761.83|1768.06|1761.86|1767.93|1761.73|26
1653758030000|2022-05-28 17:13:50|1768.18|1761.98|1768.13|1761.93|1768.18|1761.98|1768.05|1761.85|27
1653758040000|2022-05-28 17:14:00|1768.14|1761.94|1768.11|1761.91|1768.15|1761.95|1768.09|1761.89|33
1653758050000|2022-05-28 17:14:10|1768.12|1761.92|1767.72|1761.52|1768.2|1762|1767.66|1761.46|30
1653758060000|2022-05-28 17:14:20|1767.75|1761.55|1767.78|1761.58|1767.87|1761.67|1767.72|1761.52|17
1653758070000|2022-05-28 17:14:30|1767.77|1761.57|1767.83|1761.63|1767.84|1761.64|1767.73|1761.53|15
1653758080000|2022-05-28 17:14:40|1767.82|1761.62|1767.85|1761.65|1767.89|1761.69|1767.74|1761.54|26
1653758090000|2022-05-28 17:14:50|1768.14|1761.94|1768.39|1762.19|1768.39|1762.19|1768.13|1761.93|29
1653758100000|2022-05-28 17:15:00|1768.4|1762.2|1769.6|1763.4|1776.24|1770.04|1768.4|1762.2|37
1653758110000|2022-05-28 17:15:10|1769.42|1763.22|1768.02|1761.82|1770.2|1764|1762.8|1756.6|40
1653758120000|2022-05-28 17:15:20|1768.66|1762.46|1772.38|1766.18|1774.91|1768.71|1768.66|1762.46|40
1653758130000|2022-05-28 17:15:30|1772.25|1766.05|1775.52|1769.32|1776.59|1770.39|1770.57|1764.37|40
1653758140000|2022-05-28 17:15:40|1775.59|1769.39|1779.44|1773.24|1779.61|1773.41|1775.57|1769.37|39
1653758150000|2022-05-28 17:15:50|1779.37|1773.17|1784.51|1778.31|1784.63|1778.43|1778.97|1772.77|38
1653758160000|2022-05-28 17:16:00|1784.83|1778.63|1790.81|1784.61|1791.91|1785.71|1784.77|1778.57|40
1653758170000|2022-05-28 17:16:10|1791.08|1784.88|1786.09|1779.89|1791.68|1785.48|1785.6|1779.4|40
1653758180000|2022-05-28 17:16:20|1785.97|1779.77|1785.29|1779.09|1787.53|1781.33|1785.2|1779|40
1653758190000|2022-05-28 17:16:30|1784.92|1778.72|1784.63|1778.43|1784.92|1778.72|1782.51|1776.31|37
1653758200000|2022-05-28 17:16:40|1784.77|1778.57|1787.65|1781.45|1787.68|1781.48|1784.46|1778.26|40
1653758210000|2022-05-28 17:16:50|1787.85|1781.65|1784.25|1778.05|1788.33|1782.13|1784.25|1778.05|38
1653758220000|2022-05-28 17:17:00|1784.12|1777.92|1782.14|1775.94|1784.12|1777.92|1780.57|1774.37|40
1653758230000|2022-05-28 17:17:10|1782.27|1776.07|1781.12|1774.92|1782.44|1776.24|1780.57|1774.37|35
1653758240000|2022-05-28 17:17:20|1781.13|1774.93|1782.58|1776.38|1783.15|1776.95|1781.13|1774.93|38
1653758250000|2022-05-28 17:17:30|1782.53|1776.33|1783.26|1777.06|1783.48|1777.28|1782.51|1776.31|32
1653758260000|2022-05-28 17:17:40|1783.27|1777.07|1781.38|1775.18|1784.39|1778.19|1781.06|1774.86|35
1653758270000|2022-05-28 17:17:50|1781.39|1775.19|1780.54|1774.34|1781.69|1775.49|1780.32|1774.12|36
1653758280000|2022-05-28 17:18:00|1780.57|1774.37|1781.31|1775.11|1781.44|1775.24|1779.38|1773.18|37
1653758290000|2022-05-28 17:18:10|1781.3|1775.1|1780.66|1774.46|1781.92|1775.72|1780.66|1774.46|36
1653758300000|2022-05-28 17:18:20|1780.65|1774.45|1779.71|1773.51|1780.67|1774.47|1779.36|1773.16|37
1653758310000|2022-05-28 17:18:30|1779.67|1773.47|1778.42|1772.22|1779.67|1773.47|1778.42|1772.22|36
1653758320000|2022-05-28 17:18:40|1778.4|1772.2|1778.54|1772.34|1779.07|1772.87|1778.37|1772.17|35
1653758330000|2022-05-28 17:18:50|1778.56|1772.36|1780.57|1774.37|1780.8|1774.6|1778.56|1772.36|34
1653758340000|2022-05-28 17:19:00|1780.53|1774.33|1781.1|1774.9|1781.1|1774.9|1780.13|1773.93|37
1653758350000|2022-05-28 17:19:10|1781.04|1774.84|1781.89|1775.69|1782.52|1776.32|1780.83|1774.63|37
1653758360000|2022-05-28 17:19:20|1781.76|1775.56|1782.02|1775.82|1782.04|1775.84|1781.07|1774.87|39
1653758370000|2022-05-28 17:19:30|1782.28|1776.08|1780.8|1774.6|1782.34|1776.14|1780.74|1774.54|30
1653758380000|2022-05-28 17:19:40|1780.81|1774.61|1780.59|1774.39|1780.81|1774.61|1780.25|1774.05|33
1653758390000|2022-05-28 17:19:50|1780.77|1774.57|1779.73|1773.53|1781.31|1775.11|1779.69|1773.49|33
1653758400000|2022-05-28 17:20:00|1779.74|1773.54|1778.75|1772.55|1779.74|1773.54|1778.67|1772.47|32
1653758410000|2022-05-28 17:20:10|1778.73|1772.53|1780.35|1774.15|1780.53|1774.33|1778.69|1772.49|33
1653758420000|2022-05-28 17:20:20|1780.36|1774.16|1780.84|1774.64|1780.84|1774.64|1780.25|1774.05|34
1653758430000|2022-05-28 17:20:30|1780.85|1774.65|1780.33|1774.13|1780.9|1774.7|1780.33|1774.13|32
1653758440000|2022-05-28 17:20:40|1780.34|1774.14|1779.89|1773.69|1780.38|1774.18|1779.72|1773.52|32
1653758450000|2022-05-28 17:20:50|1779.93|1773.73|1779.12|1772.92|1779.96|1773.76|1778.85|1772.65|28
1653758460000|2022-05-28 17:21:00|1779.19|1772.99|1780.09|1773.89|1780.09|1773.89|1779.15|1772.95|34
1653758470000|2022-05-28 17:21:10|1780.03|1773.83|1780.03|1773.83|1780.11|1773.91|1779.8|1773.6|31
1653758480000|2022-05-28 17:21:20|1780.04|1773.84|1780.27|1774.07|1780.38|1774.18|1779.6|1773.4|34
1653758490000|2022-05-28 17:21:30|1780.32|1774.12|1780.82|1774.62|1780.86|1774.66|1780.27|1774.07|33
1653758500000|2022-05-28 17:21:40|1780.76|1774.56|1781.19|1774.99|1781.28|1775.08|1780.71|1774.51|35
1653758510000|2022-05-28 17:21:50|1781.21|1775.01|1782.21|1776.01|1782.21|1776.01|1781.12|1774.92|32
1653758520000|2022-05-28 17:22:00|1782.17|1775.97|1781.95|1775.75|1782.28|1776.08|1779.96|1773.76|34
1653758530000|2022-05-28 17:22:10|1781.63|1775.43|1780.1|1773.9|1781.63|1775.43|1780.1|1773.9|34
1653758540000|2022-05-28 17:22:20|1780.09|1773.89|1779.72|1773.52|1780.14|1773.94|1779.43|1773.23|31
1653758550000|2022-05-28 17:22:30|1779.59|1773.39|1779.69|1773.49|1779.88|1773.68|1778.8|1772.6|38
1653758560000|2022-05-28 17:22:40|1779.68|1773.48|1779.35|1773.15|1779.68|1773.48|1779.23|1773.03|35
1653758570000|2022-05-28 17:22:50|1779.37|1773.17|1779.02|1772.82|1779.56|1773.36|1777.76|1771.56|36
1653758580000|2022-05-28 17:23:00|1779.01|1772.81|1779.39|1773.19|1780.11|1773.91|1779.01|1772.81|34
1653758590000|2022-05-28 17:23:10|1779.15|1772.95|1777.43|1771.23|1779.15|1772.95|1777.3|1771.1|37
1653758600000|2022-05-28 17:23:20|1777.27|1771.07|1774.14|1767.94|1777.35|1771.15|1774.14|1767.94|35
1653758610000|2022-05-28 17:23:30|1774.12|1767.92|1773.09|1766.89|1774.12|1767.92|1772.89|1766.69|38
1653758620000|2022-05-28 17:23:40|1773.04|1766.84|1775.38|1769.18|1775.4|1769.2|1773.04|1766.84|38
1653758630000|2022-05-28 17:23:50|1775.36|1769.16|1775.16|1768.96|1775.76|1769.56|1775.14|1768.94|36
1653758640000|2022-05-28 17:24:00|1775.17|1768.97|1773.81|1767.61|1775.17|1768.97|1773.8|1767.6|36
1653758650000|2022-05-28 17:24:10|1773.79|1767.59|1773.31|1767.11|1773.79|1767.59|1773.18|1766.98|30
1653758660000|2022-05-28 17:24:20|1773.34|1767.14|1773.36|1767.16|1774.42|1768.22|1773.34|1767.14|34
1653758670000|2022-05-28 17:24:30|1773.37|1767.17|1772.84|1766.64|1773.39|1767.19|1772.84|1766.64|30
1653758680000|2022-05-28 17:24:40|1772.77|1766.57|1771.03|1764.83|1772.77|1766.57|1771.02|1764.82|39
1653758690000|2022-05-28 17:24:50|1771|1764.8|1772.4|1766.2|1772.4|1766.2|1770.86|1764.66|39
1653758700000|2022-05-28 17:25:00|1772.6|1766.4|1772.53|1766.33|1772.97|1766.77|1771.9|1765.7|36
1653758710000|2022-05-28 17:25:10|1772.52|1766.32|1771.09|1764.89|1772.78|1766.58|1771.08|1764.88|32
1653758720000|2022-05-28 17:25:20|1771.16|1764.96|1771.57|1765.37|1772.19|1765.99|1771.15|1764.95|34
1653758730000|2022-05-28 17:25:30|1771.48|1765.28|1770.63|1764.43|1771.55|1765.35|1770.43|1764.23|33
1653758740000|2022-05-28 17:25:40|1770.47|1764.27|1771.16|1764.96|1771.39|1765.19|1770.11|1763.91|35
1653758750000|2022-05-28 17:25:50|1771.15|1764.95|1771.41|1765.21|1771.51|1765.31|1770.88|1764.68|30
1653758760000|2022-05-28 17:26:00|1771.43|1765.23|1772.07|1765.87|1772.09|1765.89|1771.43|1765.23|32
1653758770000|2022-05-28 17:26:10|1772.04|1765.84|1771.37|1765.17|1772.04|1765.84|1771.21|1765.01|34
1653758780000|2022-05-28 17:26:20|1771.35|1765.15|1770.63|1764.43|1771.55|1765.35|1770.63|1764.43|36
1653758790000|2022-05-28 17:26:30|1770.61|1764.41|1770.01|1763.81|1770.71|1764.51|1770.01|1763.81|30
1653758800000|2022-05-28 17:26:40|1770.02|1763.82|1770.6|1764.4|1770.6|1764.4|1769.98|1763.78|33
1653758810000|2022-05-28 17:26:50|1770.61|1764.41|1770.86|1764.66|1770.92|1764.72|1770.53|1764.33|28
1653758820000|2022-05-28 17:27:00|1770.94|1764.74|1771.03|1764.83|1771.05|1764.85|1770.89|1764.69|27
1653758830000|2022-05-28 17:27:10|1771.04|1764.84|1771.16|1764.96|1771.33|1765.13|1770.96|1764.76|33
1653758840000|2022-05-28 17:27:20|1771.14|1764.94|1771.27|1765.07|1771.28|1765.08|1771.12|1764.92|22
1653758850000|2022-05-28 17:27:30|1771.29|1765.09|1771.35|1765.15|1771.36|1765.16|1771.24|1765.04|30
1653758860000|2022-05-28 17:27:40|1771.34|1765.14|1770.46|1764.26|1771.34|1765.14|1770.42|1764.22|31
1653758870000|2022-05-28 17:27:50|1770.47|1764.27|1770.52|1764.32|1770.56|1764.36|1770.45|1764.25|28
1653758880000|2022-05-28 17:28:00|1770.53|1764.33|1770.62|1764.42|1770.62|1764.42|1770.53|1764.33|25
1653758890000|2022-05-28 17:28:10|1770.6|1764.4|1770.21|1764.01|1770.93|1764.73|1770.21|1764.01|32
1653758900000|2022-05-28 17:28:20|1770.22|1764.02|1768.16|1761.96|1770.23|1764.03|1768.16|1761.96|32
1653758910000|2022-05-28 17:28:30|1768.17|1761.97|1769.18|1762.98|1769.64|1763.44|1768.11|1761.91|30
1653758920000|2022-05-28 17:28:40|1769.25|1763.05|1770.18|1763.98|1770.18|1763.98|1769.25|1763.05|30
1653758930000|2022-05-28 17:28:50|1770.19|1763.99|1770.94|1764.74|1770.94|1764.74|1770.18|1763.98|36
1653758940000|2022-05-28 17:29:00|1770.95|1764.75|1774.33|1768.13|1774.33|1768.13|1770.93|1764.73|36
1653758950000|2022-05-28 17:29:10|1774.09|1767.89|1774.93|1768.73|1775.12|1768.92|1773.99|1767.79|36
1653758960000|2022-05-28 17:29:20|1774.91|1768.71|1773.85|1767.65|1774.95|1768.75|1773.83|1767.63|28
1653758970000|2022-05-28 17:29:30|1773.87|1767.67|1774.16|1767.96|1774.16|1767.96|1772.82|1766.62|34
1653758980000|2022-05-28 17:29:40|1774.34|1768.14|1774.42|1768.22|1774.42|1768.22|1774.18|1767.98|31
1653758990000|2022-05-28 17:29:50|1774.47|1768.27|1774.89|1768.69|1774.9|1768.7|1774.47|1768.27|32
1653759000000|2022-05-28 17:30:00|1774.8|1768.6|1774.29|1768.09|1774.8|1768.6|1773.07|1766.87|35
1653759010000|2022-05-28 17:30:10|1774.34|1768.14|1774.59|1768.39|1774.88|1768.68|1774.21|1768.01|36
1653759020000|2022-05-28 17:30:20|1774.63|1768.43|1775.81|1769.61|1775.85|1769.65|1774.21|1768.01|29
1653759030000|2022-05-28 17:30:30|1775.8|1769.6|1775.97|1769.77|1776.03|1769.83|1775.2|1769|36
1653759040000|2022-05-28 17:30:40|1776|1769.8|1776.16|1769.96|1776.19|1769.99|1775.96|1769.76|25
1653759050000|2022-05-28 17:30:50|1776.17|1769.97|1775.89|1769.69|1776.99|1770.79|1775.87|1769.67|37
1653759060000|2022-05-28 17:31:00|1775.91|1769.71|1776.49|1770.29|1776.49|1770.29|1775.82|1769.62|32
1653759070000|2022-05-28 17:31:10|1776.46|1770.26|1776.62|1770.42|1776.86|1770.66|1776.3|1770.1|33
1653759080000|2022-05-28 17:31:20|1776.76|1770.56|1776.84|1770.64|1777.33|1771.13|1776.76|1770.56|24
1653759090000|2022-05-28 17:31:30|1776.86|1770.66|1776.39|1770.19|1776.88|1770.68|1776.21|1770.01|27
1653759100000|2022-05-28 17:31:40|1776.41|1770.21|1776.1|1769.9|1776.45|1770.25|1776.09|1769.89|30
1653759110000|2022-05-28 17:31:50|1775.99|1769.79|1775.24|1769.04|1776.03|1769.83|1775.24|1769.04|30
1653759120000|2022-05-28 17:32:00|1775.25|1769.05|1775.26|1769.06|1775.31|1769.11|1775.2|1769|30
1653759130000|2022-05-28 17:32:10|1775.28|1769.08|1775.3|1769.1|1775.34|1769.14|1775.28|1769.08|19
1653759140000|2022-05-28 17:32:20|1775.31|1769.11|1776.32|1770.12|1776.33|1770.13|1775.31|1769.11|27
1653759150000|2022-05-28 17:32:30|1776.33|1770.13|1776.37|1770.17|1776.37|1770.17|1775.87|1769.67|30
1653759160000|2022-05-28 17:32:40|1776.46|1770.26|1777.26|1771.06|1777.26|1771.06|1776.36|1770.16|34
1653759170000|2022-05-28 17:32:50|1777.29|1771.09|1777.36|1771.16|1777.37|1771.17|1777.27|1771.07|21
1653759180000|2022-05-28 17:33:00|1777.37|1771.17|1777.48|1771.28|1777.74|1771.54|1777.31|1771.11|30
1653759190000|2022-05-28 17:33:10|1777.5|1771.3|1777.42|1771.22|1777.57|1771.37|1777.41|1771.21|30
1653759200000|2022-05-28 17:33:20|1777.41|1771.21|1777.39|1771.19|1777.47|1771.27|1777.35|1771.15|20
1653759210000|2022-05-28 17:33:30|1777.4|1771.2|1777.41|1771.21|1777.51|1771.31|1777.33|1771.13|26
1653759220000|2022-05-28 17:33:40|1777.43|1771.23|1777.61|1771.41|1777.61|1771.41|1777.43|1771.23|22
1653759230000|2022-05-28 17:33:50|1777.67|1771.47|1777.52|1771.32|1777.67|1771.47|1777.51|1771.31|28
1653759240000|2022-05-28 17:34:00|1777.55|1771.35|1776.27|1770.07|1777.55|1771.35|1776.19|1769.99|33
1653759250000|2022-05-28 17:34:10|1776.28|1770.08|1775.62|1769.42|1776.31|1770.11|1775.58|1769.38|33
1653759260000|2022-05-28 17:34:20|1775.53|1769.33|1773.8|1767.6|1775.62|1769.42|1773.8|1767.6|33
1653759270000|2022-05-28 17:34:30|1773.79|1767.59|1774.51|1768.31|1774.63|1768.43|1773.15|1766.95|33
1653759280000|2022-05-28 17:34:40|1774.5|1768.3|1776.29|1770.09|1776.33|1770.13|1774.47|1768.27|35
1653759290000|2022-05-28 17:34:50|1776.3|1770.1|1776.32|1770.12|1776.32|1770.12|1776.22|1770.02|24
1653759300000|2022-05-28 17:35:00|1776.37|1770.17|1776.28|1770.08|1776.37|1770.17|1776.25|1770.05|14
1653759310000|2022-05-28 17:35:10|1776.3|1770.1|1776.92|1770.72|1776.92|1770.72|1776.25|1770.05|22
1653759320000|2022-05-28 17:35:20|1776.94|1770.74|1778.13|1771.93|1778.15|1771.95|1776.94|1770.74|21
1653759330000|2022-05-28 17:35:30|1778.11|1771.91|1777.48|1771.28|1778.11|1771.91|1777.26|1771.06|26
1653759340000|2022-05-28 17:35:40|1777.49|1771.29|1777.45|1771.25|1777.49|1771.29|1777.38|1771.18|21
1653759350000|2022-05-28 17:35:50|1777.43|1771.23|1777.5|1771.3|1777.5|1771.3|1777.4|1771.2|23
1653759360000|2022-05-28 17:36:00|1777.48|1771.28|1777.47|1771.27|1777.53|1771.33|1777.41|1771.21|24
1653759370000|2022-05-28 17:36:10|1777.51|1771.31|1777.64|1771.44|1777.64|1771.44|1777.49|1771.29|28
1653759380000|2022-05-28 17:36:20|1777.59|1771.39|1777.56|1771.36|1777.62|1771.42|1777.56|1771.36|21
1653759390000|2022-05-28 17:36:30|1777.55|1771.35|1778.06|1771.86|1778.1|1771.9|1777.55|1771.35|27
1653759400000|2022-05-28 17:36:40|1778.07|1771.87|1777.77|1771.57|1778.08|1771.88|1777.66|1771.46|30
1653759410000|2022-05-28 17:36:50|1777.8|1771.6|1777.79|1771.59|1777.83|1771.63|1777.74|1771.54|26
1653759420000|2022-05-28 17:37:00|1777.77|1771.57|1775.82|1769.62|1777.89|1771.69|1775.82|1769.62|29
1653759430000|2022-05-28 17:37:10|1775.83|1769.63|1775.66|1769.46|1776.04|1769.84|1775.66|1769.46|32
1653759440000|2022-05-28 17:37:20|1775.65|1769.45|1775.11|1768.91|1775.65|1769.45|1775.1|1768.9|26
1653759450000|2022-05-28 17:37:30|1775.13|1768.93|1774.87|1768.67|1775.13|1768.93|1774.76|1768.56|32
1653759460000|2022-05-28 17:37:40|1774.88|1768.68|1774.83|1768.63|1774.88|1768.68|1774.74|1768.54|28
1653759470000|2022-05-28 17:37:50|1774.85|1768.65|1774.86|1768.66|1775.45|1769.25|1774.84|1768.64|25
1653759480000|2022-05-28 17:38:00|1774.85|1768.65|1774.64|1768.44|1774.85|1768.65|1774.1|1767.9|30
1653759490000|2022-05-28 17:38:10|1774.63|1768.43|1774.41|1768.21|1774.68|1768.48|1774.4|1768.2|26
1653759500000|2022-05-28 17:38:20|1774.4|1768.2|1774.44|1768.24|1774.5|1768.3|1774.37|1768.17|25
1653759510000|2022-05-28 17:38:30|1774.39|1768.19|1773.7|1767.5|1774.39|1768.19|1773.7|1767.5|28
1653759520000|2022-05-28 17:38:40|1773.64|1767.44|1773.52|1767.32|1773.66|1767.46|1773.47|1767.27|20
1653759530000|2022-05-28 17:38:50|1773.51|1767.31|1773.52|1767.32|1773.67|1767.47|1773.51|1767.31|25
1653759540000|2022-05-28 17:39:00|1773.53|1767.33|1775.45|1769.25|1775.45|1769.25|1773.46|1767.26|29
1653759550000|2022-05-28 17:39:10|1775.59|1769.39|1774.72|1768.52|1775.83|1769.63|1774.72|1768.52|31
1653759560000|2022-05-28 17:39:20|1774.74|1768.54|1774.64|1768.44|1774.79|1768.59|1774.58|1768.38|24
1653759570000|2022-05-28 17:39:30|1774.69|1768.49|1774.77|1768.57|1774.77|1768.57|1774.6|1768.4|26
1653759580000|2022-05-28 17:39:40|1774.78|1768.58|1772.96|1766.76|1774.78|1768.58|1772.93|1766.73|25
1653759590000|2022-05-28 17:39:50|1772.95|1766.75|1772.84|1766.64|1773.2|1767|1772.68|1766.48|33
1653759600000|2022-05-28 17:40:00|1772.83|1766.63|1773.11|1766.91|1773.11|1766.91|1772.24|1766.04|28
1653759610000|2022-05-28 17:40:10|1773.08|1766.88|1774.29|1768.09|1774.29|1768.09|1772.94|1766.74|33
1653759620000|2022-05-28 17:40:20|1774.24|1768.04|1775.1|1768.9|1775.13|1768.93|1774.14|1767.94|27
1653759630000|2022-05-28 17:40:30|1775.12|1768.92|1775.07|1768.87|1775.12|1768.92|1774.97|1768.77|24
1653759640000|2022-05-28 17:40:40|1775.06|1768.86|1775.05|1768.85|1775.09|1768.89|1775.03|1768.83|26
1653759650000|2022-05-28 17:40:50|1774.87|1768.67|1774.55|1768.35|1774.97|1768.77|1774.52|1768.32|25
1653759660000|2022-05-28 17:41:00|1774.56|1768.36|1775.66|1769.46|1775.69|1769.49|1774.53|1768.33|29
1653759670000|2022-05-28 17:41:10|1775.46|1769.26|1775.61|1769.41|1775.61|1769.41|1775.3|1769.1|29
1653759680000|2022-05-28 17:41:20|1775.6|1769.4|1776.45|1770.25|1776.5|1770.3|1775.6|1769.4|27
1653759690000|2022-05-28 17:41:30|1776.46|1770.26|1776.47|1770.27|1776.51|1770.31|1776.45|1770.25|26
1653759700000|2022-05-28 17:41:40|1776.46|1770.26|1775.98|1769.78|1776.48|1770.28|1775.94|1769.74|33
1653759710000|2022-05-28 17:41:50|1775.99|1769.79|1775.9|1769.7|1775.99|1769.79|1775.88|1769.68|21
1653759720000|2022-05-28 17:42:00|1775.88|1769.68|1775.93|1769.73|1775.93|1769.73|1775.87|1769.67|15
1653759730000|2022-05-28 17:42:10|1775.9|1769.7|1775.47|1769.27|1775.98|1769.78|1775.45|1769.25|27
1653759740000|2022-05-28 17:42:20|1775.48|1769.28|1775.65|1769.45|1775.71|1769.51|1775.38|1769.18|25
1653759750000|2022-05-28 17:42:30|1775.64|1769.44|1775.56|1769.36|1775.67|1769.47|1775.54|1769.34|23
1653759760000|2022-05-28 17:42:40|1775.55|1769.35|1775.58|1769.38|1775.58|1769.38|1775.48|1769.28|11
1653759770000|2022-05-28 17:42:50|1775.55|1769.35|1775.59|1769.39|1775.66|1769.46|1775.55|1769.35|20
1653759780000|2022-05-28 17:43:00|1775.56|1769.36|1775.61|1769.41|1775.64|1769.44|1775.51|1769.31|26
1653759790000|2022-05-28 17:43:10|1775.62|1769.42|1776.48|1770.28|1776.48|1770.28|1775.62|1769.42|29
1653759800000|2022-05-28 17:43:20|1776.47|1770.27|1776.74|1770.54|1776.79|1770.59|1776.47|1770.27|22
1653759810000|2022-05-28 17:43:30|1776.77|1770.57|1777.2|1771|1777.24|1771.04|1776.7|1770.5|20
1653759820000|2022-05-28 17:43:40|1777.32|1771.12|1777.24|1771.04|1777.48|1771.28|1777.15|1770.95|28
1653759830000|2022-05-28 17:43:50|1777.23|1771.03|1777.27|1771.07|1777.29|1771.09|1777.21|1771.01|25
1653759840000|2022-05-28 17:44:00|1777.24|1771.04|1777.41|1771.21|1777.54|1771.34|1777.22|1771.02|25
1653759850000|2022-05-28 17:44:10|1777.37|1771.17|1777.37|1771.17|1777.42|1771.22|1777.29|1771.09|23
1653759860000|2022-05-28 17:44:20|1777.36|1771.16|1777.35|1771.15|1777.4|1771.2|1777.34|1771.14|15
1653759870000|2022-05-28 17:44:30|1777.36|1771.16|1776.92|1770.72|1777.56|1771.36|1776.92|1770.72|22
1653759880000|2022-05-28 17:44:40|1776.95|1770.75|1777.09|1770.89|1777.11|1770.91|1776.94|1770.74|14
1653759890000|2022-05-28 17:44:50|1777.1|1770.9|1777.2|1771|1777.27|1771.07|1777.02|1770.82|16
1653759900000|2022-05-28 17:45:00|1777.21|1771.01|1777.94|1771.74|1777.94|1771.74|1777.2|1771|25
1653759910000|2022-05-28 17:45:10|1777.99|1771.79|1777.69|1771.49|1778.01|1771.81|1777.56|1771.36|22
1653759920000|2022-05-28 17:45:20|1777.68|1771.48|1777.91|1771.71|1777.95|1771.75|1777.68|1771.48|24
1653759930000|2022-05-28 17:45:30|1777.92|1771.72|1778.06|1771.86|1778.1|1771.9|1777.92|1771.72|14
1653759940000|2022-05-28 17:45:40|1778.13|1771.93|1778.05|1771.85|1778.16|1771.96|1778.02|1771.82|23
1653759950000|2022-05-28 17:45:50|1778.04|1771.84|1778.01|1771.81|1778.08|1771.88|1778.01|1771.81|20
1653759960000|2022-05-28 17:46:00|1778.02|1771.82|1779.36|1773.16|1779.47|1773.27|1778.02|1771.82|26
1653759970000|2022-05-28 17:46:10|1779.34|1773.14|1779.35|1773.15|1779.35|1773.15|1779.02|1772.82|32
1653759980000|2022-05-28 17:46:20|1779.38|1773.18|1779.1|1772.9|1779.48|1773.28|1779.08|1772.88|28
1653759990000|2022-05-28 17:46:30|1779.08|1772.88|1777.84|1771.64|1779.08|1772.88|1777.46|1771.26|28
1653760000000|2022-05-28 17:46:40|1777.85|1771.65|1777.54|1771.34|1777.95|1771.75|1777.53|1771.33|30
1653760010000|2022-05-28 17:46:50|1777.57|1771.37|1777.5|1771.3|1777.58|1771.38|1777.22|1771.02|28
1653760020000|2022-05-28 17:47:00|1777.52|1771.32|1776.9|1770.7|1777.56|1771.36|1776.9|1770.7|29
1653760030000|2022-05-28 17:47:10|1776.91|1770.71|1776.25|1770.05|1777.02|1770.82|1776.16|1769.96|32
1653760040000|2022-05-28 17:47:20|1776.21|1770.01|1775.99|1769.79|1776.21|1770.01|1775.99|1769.79|29
1653760050000|2022-05-28 17:47:30|1775.98|1769.78|1776.01|1769.81|1776.04|1769.84|1775.98|1769.78|20
1653760060000|2022-05-28 17:47:40|1776.02|1769.82|1776.4|1770.2|1776.46|1770.26|1775.94|1769.74|27
1653760070000|2022-05-28 17:47:50|1776.41|1770.21|1776.61|1770.41|1776.63|1770.43|1776.36|1770.16|28
1653760080000|2022-05-28 17:48:00|1776.7|1770.5|1776.78|1770.58|1776.78|1770.58|1776.47|1770.27|30
1653760090000|2022-05-28 17:48:10|1776.75|1770.55|1776.01|1769.81|1776.75|1770.55|1775.99|1769.79|31
1653760100000|2022-05-28 17:48:20|1776.03|1769.83|1774.77|1768.57|1776.1|1769.9|1774.77|1768.57|28
1653760110000|2022-05-28 17:48:30|1774.79|1768.59|1774.61|1768.41|1774.8|1768.6|1774.61|1768.41|24
1653760120000|2022-05-28 17:48:40|1774.37|1768.17|1774.53|1768.33|1774.61|1768.41|1774.32|1768.12|31
1653760130000|2022-05-28 17:48:50|1774.54|1768.34|1776.3|1770.1|1776.37|1770.17|1774.54|1768.34|33
1653760140000|2022-05-28 17:49:00|1776.31|1770.11|1775.7|1769.5|1776.36|1770.16|1775.7|1769.5|21
1653760150000|2022-05-28 17:49:10|1775.72|1769.52|1776.48|1770.28|1776.56|1770.36|1775.7|1769.5|34
1653760160000|2022-05-28 17:49:20|1776.49|1770.29|1776.6|1770.4|1776.67|1770.47|1776.49|1770.29|27
1653760170000|2022-05-28 17:49:30|1776.59|1770.39|1776.48|1770.28|1776.6|1770.4|1776.42|1770.22|21
1653760180000|2022-05-28 17:49:40|1776.49|1770.29|1776.48|1770.28|1776.52|1770.32|1776.47|1770.27|23
1653760190000|2022-05-28 17:49:50|1776.51|1770.31|1776.71|1770.51|1776.83|1770.63|1776.51|1770.31|17
1653760200000|2022-05-28 17:50:00|1776.6|1770.4|1776.74|1770.54|1776.77|1770.57|1776.44|1770.24|31
1653760210000|2022-05-28 17:50:10|1776.73|1770.53|1776.42|1770.22|1776.75|1770.55|1776.4|1770.2|22
1653760220000|2022-05-28 17:50:20|1776.41|1770.21|1776.18|1769.98|1776.41|1770.21|1776.16|1769.96|15
1653760230000|2022-05-28 17:50:30|1776.24|1770.04|1775.96|1769.76|1776.29|1770.09|1775.94|1769.74|20
1653760240000|2022-05-28 17:50:40|1775.94|1769.74|1776.11|1769.91|1776.16|1769.96|1775.89|1769.69|25
1653760250000|2022-05-28 17:50:50|1776.13|1769.93|1775.99|1769.79|1776.13|1769.93|1775.99|1769.79|23
1653760260000|2022-05-28 17:51:00|1776|1769.8|1776.07|1769.87|1776.1|1769.9|1775.98|1769.78|22
1653760270000|2022-05-28 17:51:10|1776.08|1769.88|1776.1|1769.9|1776.14|1769.94|1776.05|1769.85|19
1653760280000|2022-05-28 17:51:20|1776.09|1769.89|1776.11|1769.91|1776.14|1769.94|1776.08|1769.88|19
1653760290000|2022-05-28 17:51:30|1776.13|1769.93|1775.45|1769.25|1776.13|1769.93|1775.37|1769.17|29
1653760300000|2022-05-28 17:51:40|1775.46|1769.26|1774.93|1768.73|1775.46|1769.26|1774.93|1768.73|22
1653760310000|2022-05-28 17:51:50|1774.73|1768.53|1773.96|1767.76|1774.73|1768.53|1773.92|1767.72|33
1653760320000|2022-05-28 17:52:00|1773.97|1767.77|1775.12|1768.92|1775.77|1769.57|1773.73|1767.53|27
1653760330000|2022-05-28 17:52:10|1774.95|1768.75|1775.23|1769.03|1775.23|1769.03|1774.73|1768.53|31
1653760340000|2022-05-28 17:52:20|1775.22|1769.02|1775.26|1769.06|1775.29|1769.09|1775.15|1768.95|21
1653760350000|2022-05-28 17:52:30|1775.27|1769.07|1775.14|1768.94|1775.29|1769.09|1775.12|1768.92|20
1653760360000|2022-05-28 17:52:40|1775.15|1768.95|1774.77|1768.57|1775.26|1769.06|1774.74|1768.54|26
1653760370000|2022-05-28 17:52:50|1774.79|1768.59|1774.83|1768.63|1774.9|1768.7|1774.76|1768.56|25
1653760380000|2022-05-28 17:53:00|1774.88|1768.68|1776.76|1770.56|1776.8|1770.6|1774.88|1768.68|26
1653760390000|2022-05-28 17:53:10|1776.77|1770.57|1776.76|1770.56|1776.88|1770.68|1776.76|1770.56|22
1653760400000|2022-05-28 17:53:20|1776.77|1770.57|1776.75|1770.55|1776.88|1770.68|1776.75|1770.55|30
1653760410000|2022-05-28 17:53:30|1776.59|1770.39|1776.77|1770.57|1776.77|1770.57|1776.59|1770.39|26
1653760420000|2022-05-28 17:53:40|1776.76|1770.56|1776.53|1770.33|1776.79|1770.59|1776.39|1770.19|30
1653760430000|2022-05-28 17:53:50|1776.52|1770.32|1774.58|1768.38|1776.74|1770.54|1774.5|1768.3|31
1653760440000|2022-05-28 17:54:00|1774.59|1768.39|1774.58|1768.38|1774.65|1768.45|1774.52|1768.32|22
1653760450000|2022-05-28 17:54:10|1774.56|1768.36|1774.94|1768.74|1775.07|1768.87|1774.56|1768.36|25
1653760460000|2022-05-28 17:54:20|1774.93|1768.73|1774.44|1768.24|1775.07|1768.87|1774.44|1768.24|28
1653760470000|2022-05-28 17:54:30|1774.47|1768.27|1775.16|1768.96|1775.16|1768.96|1774.31|1768.11|29
1653760480000|2022-05-28 17:54:40|1775.13|1768.93|1775.23|1769.03|1775.26|1769.06|1775.04|1768.84|14
1653760490000|2022-05-28 17:54:50|1775.26|1769.06|1775.29|1769.09|1775.32|1769.12|1775.25|1769.05|19
1653760500000|2022-05-28 17:55:00|1775.28|1769.08|1775.35|1769.15|1775.38|1769.18|1775.23|1769.03|23
1653760510000|2022-05-28 17:55:10|1775.32|1769.12|1775.4|1769.2|1775.46|1769.26|1775.31|1769.11|24
1653760520000|2022-05-28 17:55:20|1775.39|1769.19|1775.67|1769.47|1775.67|1769.47|1775.39|1769.19|22
1653760530000|2022-05-28 17:55:30|1775.65|1769.45|1775.62|1769.42|1775.65|1769.45|1775.49|1769.29|29
1653760540000|2022-05-28 17:55:40|1775.61|1769.41|1775.6|1769.4|1775.67|1769.47|1775.59|1769.39|19
1653760550000|2022-05-28 17:55:50|1775.61|1769.41|1775.75|1769.55|1775.93|1769.73|1775.61|1769.41|25
1653760560000|2022-05-28 17:56:00|1775.76|1769.56|1775.72|1769.52|1775.79|1769.59|1775.28|1769.08|29
1653760570000|2022-05-28 17:56:10|1775.73|1769.53|1775.73|1769.53|1775.75|1769.55|1775.7|1769.5|16
1653760580000|2022-05-28 17:56:20|1775.71|1769.51|1776.39|1770.19|1776.39|1770.19|1775.71|1769.51|22
1653760590000|2022-05-28 17:56:30|1776.47|1770.27|1776.56|1770.36|1776.61|1770.41|1776.14|1769.94|32
1653760600000|2022-05-28 17:56:40|1776.61|1770.41|1777.08|1770.88|1777.28|1771.08|1776.61|1770.41|24
1653760610000|2022-05-28 17:56:50|1777.07|1770.87|1777.86|1771.66|1777.92|1771.72|1777.07|1770.87|31
1653760620000|2022-05-28 17:57:00|1777.85|1771.65|1777.86|1771.66|1777.91|1771.71|1777.52|1771.32|30
1653760630000|2022-05-28 17:57:10|1777.84|1771.64|1777.63|1771.43|1777.89|1771.69|1777.58|1771.38|30
1653760640000|2022-05-28 17:57:20|1777.7|1771.5|1778.63|1772.43|1778.63|1772.43|1777.66|1771.46|27
1653760650000|2022-05-28 17:57:30|1778.61|1772.41|1779.19|1772.99|1779.24|1773.04|1778.56|1772.36|28
1653760660000|2022-05-28 17:57:40|1779.36|1773.16|1778.41|1772.21|1779.38|1773.18|1778.35|1772.15|31
1653760670000|2022-05-28 17:57:50|1778.44|1772.24|1778.59|1772.39|1778.72|1772.52|1778.04|1771.84|30
1653760680000|2022-05-28 17:58:00|1778.6|1772.4|1778.6|1772.4|1778.61|1772.41|1778.57|1772.37|14
1653760690000|2022-05-28 17:58:10|1778.61|1772.41|1777.85|1771.65|1778.67|1772.47|1777.83|1771.63|28
1653760700000|2022-05-28 17:58:20|1777.86|1771.66|1778.07|1771.87|1778.14|1771.94|1777.84|1771.64|25
1653760710000|2022-05-28 17:58:30|1778.08|1771.88|1777.65|1771.45|1778.17|1771.97|1777.63|1771.43|29
1653760720000|2022-05-28 17:58:40|1777.66|1771.46|1777.79|1771.59|1778.07|1771.87|1777.62|1771.42|32
1653760730000|2022-05-28 17:58:50|1777.82|1771.62|1777.93|1771.73|1777.96|1771.76|1777.79|1771.59|24
1653760740000|2022-05-28 17:59:00|1777.94|1771.74|1777.95|1771.75|1777.99|1771.79|1777.93|1771.73|19
1653760750000|2022-05-28 17:59:10|1777.96|1771.76|1777.96|1771.76|1777.98|1771.78|1777.91|1771.71|23
1653760760000|2022-05-28 17:59:20|1777.97|1771.77|1777.94|1771.74|1777.97|1771.77|1777.92|1771.72|23
1653760770000|2022-05-28 17:59:30|1777.93|1771.73|1777.94|1771.74|1777.96|1771.76|1777.92|1771.72|15
1653760780000|2022-05-28 17:59:40|1777.93|1771.73|1777.94|1771.74|1777.98|1771.78|1777.93|1771.73|24
1653760790000|2022-05-28 17:59:50|1777.93|1771.73|1778.33|1772.13|1778.33|1772.13|1777.93|1771.73|25
1653760800000|2022-05-28 18:00:00|1778.36|1772.16|1778.27|1772.07|1778.57|1772.37|1778.22|1772.02|32
1653760810000|2022-05-28 18:00:10|1778.3|1772.1|1778.26|1772.06|1778.3|1772.1|1778.2|1772|18
1653760820000|2022-05-28 18:00:20|1778.23|1772.03|1779.17|1772.97|1779.24|1773.04|1778.23|1772.03|29
1653760830000|2022-05-28 18:00:30|1779.05|1772.85|1779.03|1772.83|1779.09|1772.89|1778.83|1772.63|23
1653760840000|2022-05-28 18:00:40|1779.09|1772.89|1778.63|1772.43|1779.1|1772.9|1778.54|1772.34|27
1653760850000|2022-05-28 18:00:50|1778.62|1772.42|1779.72|1773.52|1780|1773.8|1778.61|1772.41|34
1653760860000|2022-05-28 18:01:00|1779.74|1773.54|1779.82|1773.62|1779.83|1773.63|1779.68|1773.48|27
1653760870000|2022-05-28 18:01:10|1779.84|1773.64|1780.48|1774.28|1780.48|1774.28|1779.84|1773.64|27
1653760880000|2022-05-28 18:01:20|1780.49|1774.29|1782.11|1775.91|1782.12|1775.92|1780.49|1774.29|37
1653760890000|2022-05-28 18:01:30|1782.12|1775.92|1780.66|1774.46|1782.22|1776.02|1780.54|1774.34|36
1653760900000|2022-05-28 18:01:40|1780.65|1774.45|1781.5|1775.3|1781.64|1775.44|1780.64|1774.44|32
1653760910000|2022-05-28 18:01:50|1781.8|1775.6|1781.89|1775.69|1781.94|1775.74|1781.68|1775.48|24
1653760920000|2022-05-28 18:02:00|1781.91|1775.71|1781.45|1775.25|1781.91|1775.71|1781.45|1775.25|27
1653760930000|2022-05-28 18:02:10|1781.47|1775.27|1781.37|1775.17|1781.47|1775.27|1781.37|1775.17|23
1653760940000|2022-05-28 18:02:20|1781.38|1775.18|1780.61|1774.41|1781.53|1775.33|1780.59|1774.39|29
1653760950000|2022-05-28 18:02:30|1780.59|1774.39|1781|1774.8|1781.02|1774.82|1780.58|1774.38|28
1653760960000|2022-05-28 18:02:40|1780.99|1774.79|1781.35|1775.15|1781.42|1775.22|1780.95|1774.75|31
1653760970000|2022-05-28 18:02:50|1781.36|1775.16|1781.94|1775.74|1782.33|1776.13|1781.34|1775.14|29
1653760980000|2022-05-28 18:03:00|1781.95|1775.75|1780.88|1774.68|1782.09|1775.89|1780.78|1774.58|33
1653760990000|2022-05-28 18:03:10|1780.93|1774.73|1780.8|1774.6|1780.98|1774.78|1780.8|1774.6|23
1653761000000|2022-05-28 18:03:20|1780.81|1774.61|1780.84|1774.64|1781.01|1774.81|1780.79|1774.59|28
1653761010000|2022-05-28 18:03:30|1780.8|1774.6|1780.98|1774.78|1781.03|1774.83|1780.77|1774.57|29
1653761020000|2022-05-28 18:03:40|1781.01|1774.81|1781.02|1774.82|1781.13|1774.93|1781|1774.8|31
1653761030000|2022-05-28 18:03:50|1781.03|1774.83|1781.04|1774.84|1781.06|1774.86|1780.88|1774.68|26
1653761040000|2022-05-28 18:04:00|1781.05|1774.85|1780.9|1774.7|1781.1|1774.9|1780.9|1774.7|21
1653761050000|2022-05-28 18:04:10|1780.89|1774.69|1780.33|1774.13|1780.89|1774.69|1780.3|1774.1|29
1653761060000|2022-05-28 18:04:20|1780.32|1774.12|1780.33|1774.13|1780.45|1774.25|1780.31|1774.11|21
1653761070000|2022-05-28 18:04:30|1780.32|1774.12|1780.84|1774.64|1780.89|1774.69|1780.32|1774.12|20
1653761080000|2022-05-28 18:04:40|1780.83|1774.63|1780.84|1774.64|1780.88|1774.68|1780.83|1774.63|16
1653761090000|2022-05-28 18:04:50|1780.85|1774.65|1781.33|1775.13|1781.33|1775.13|1780.79|1774.59|18
1653761100000|2022-05-28 18:05:00|1781.32|1775.12|1782.14|1775.94|1782.14|1775.94|1781.28|1775.08|23
1653761110000|2022-05-28 18:05:10|1782.23|1776.03|1782.85|1776.65|1782.85|1776.65|1782.22|1776.02|22
1653761120000|2022-05-28 18:05:20|1782.87|1776.67|1782.48|1776.28|1782.87|1776.67|1782.44|1776.24|25
1653761130000|2022-05-28 18:05:30|1782.52|1776.32|1782.71|1776.51|1782.71|1776.51|1782.51|1776.31|27
1653761140000|2022-05-28 18:05:40|1782.72|1776.52|1782.86|1776.66|1782.92|1776.72|1782.62|1776.42|25
1653761150000|2022-05-28 18:05:50|1782.89|1776.69|1782.76|1776.56|1782.96|1776.76|1782.76|1776.56|22
1653761160000|2022-05-28 18:06:00|1782.77|1776.57|1782.35|1776.15|1782.88|1776.68|1782.23|1776.03|31
1653761170000|2022-05-28 18:06:10|1782.33|1776.13|1782.27|1776.07|1782.36|1776.16|1782.26|1776.06|26
1653761180000|2022-05-28 18:06:20|1782.3|1776.1|1782.32|1776.12|1782.37|1776.17|1782.26|1776.06|24
1653761190000|2022-05-28 18:06:30|1782.33|1776.13|1781.97|1775.77|1782.33|1776.13|1781.97|1775.77|31
1653761200000|2022-05-28 18:06:40|1781.99|1775.79|1782.41|1776.21|1782.41|1776.21|1781.96|1775.76|25
1653761210000|2022-05-28 18:06:50|1782.61|1776.41|1782.62|1776.42|1782.71|1776.51|1782.55|1776.35|27
1653761220000|2022-05-28 18:07:00|1782.67|1776.47|1782|1775.8|1782.74|1776.54|1782|1775.8|33
1653761230000|2022-05-28 18:07:10|1782.02|1775.82|1782.6|1776.4|1782.63|1776.43|1782.02|1775.82|19
1653761240000|2022-05-28 18:07:20|1782.62|1776.42|1782.53|1776.33|1782.64|1776.44|1782.49|1776.29|24
1653761250000|2022-05-28 18:07:30|1782.52|1776.32|1782.57|1776.37|1782.63|1776.43|1782.5|1776.3|19
1653761260000|2022-05-28 18:07:40|1782.59|1776.39|1782.29|1776.09|1782.6|1776.4|1782.16|1775.96|21
1653761270000|2022-05-28 18:07:50|1782.27|1776.07|1782.17|1775.97|1782.34|1776.14|1782.02|1775.82|26
1653761280000|2022-05-28 18:08:00|1782.2|1776|1780.88|1774.68|1782.2|1776|1780.84|1774.64|29
1653761290000|2022-05-28 18:08:10|1780.87|1774.67|1780.74|1774.54|1780.88|1774.68|1780.74|1774.54|21
1653761300000|2022-05-28 18:08:20|1780.73|1774.53|1779.9|1773.7|1780.75|1774.55|1779.89|1773.69|32
1653761310000|2022-05-28 18:08:30|1779.89|1773.69|1779.85|1773.65|1779.94|1773.74|1779.78|1773.58|28
1653761320000|2022-05-28 18:08:40|1779.87|1773.67|1781.09|1774.89|1781.14|1774.94|1779.84|1773.64|25
1653761330000|2022-05-28 18:08:50|1781.18|1774.98|1781.85|1775.65|1781.99|1775.79|1781.18|1774.98|24
1653761340000|2022-05-28 18:09:00|1781.84|1775.64|1781.49|1775.29|1781.91|1775.71|1781.43|1775.23|29
1653761350000|2022-05-28 18:09:10|1781.47|1775.27|1781.38|1775.18|1781.53|1775.33|1781.37|1775.17|24
1653761360000|2022-05-28 18:09:20|1781.39|1775.19|1781.57|1775.37|1781.59|1775.39|1781.38|1775.18|29
1653761370000|2022-05-28 18:09:30|1781.55|1775.35|1781.46|1775.26|1781.57|1775.37|1781.43|1775.23|23
1653761380000|2022-05-28 18:09:40|1781.48|1775.28|1781.46|1775.26|1781.53|1775.33|1781.44|1775.24|20
1653761390000|2022-05-28 18:09:50|1781.47|1775.27|1781.58|1775.38|1781.66|1775.46|1781.43|1775.23|18
1653761400000|2022-05-28 18:10:00|1781.59|1775.39|1781.64|1775.44|1781.65|1775.45|1781.47|1775.27|20
1653761410000|2022-05-28 18:10:10|1781.65|1775.45|1781.6|1775.4|1781.65|1775.45|1781.56|1775.36|16
1653761420000|2022-05-28 18:10:20|1781.63|1775.43|1781.61|1775.41|1781.63|1775.43|1781.53|1775.33|14
1653761430000|2022-05-28 18:10:30|1781.62|1775.42|1781.19|1774.99|1781.66|1775.46|1780.97|1774.77|15
1653761440000|2022-05-28 18:10:40|1781.28|1775.08|1781.02|1774.82|1781.29|1775.09|1780.87|1774.67|15
1653761450000|2022-05-28 18:10:50|1781.07|1774.87|1780.89|1774.69|1781.07|1774.87|1780.79|1774.59|25
1653761460000|2022-05-28 18:11:00|1780.74|1774.54|1780.78|1774.58|1780.82|1774.62|1780.72|1774.52|26
1653761470000|2022-05-28 18:11:10|1780.79|1774.59|1781.26|1775.06|1781.28|1775.08|1780.78|1774.58|26
1653761480000|2022-05-28 18:11:20|1781.25|1775.05|1781.19|1774.99|1781.28|1775.08|1781.11|1774.91|26
1653761490000|2022-05-28 18:11:30|1781.33|1775.13|1781.3|1775.1|1781.38|1775.18|1781.3|1775.1|14
1653761500000|2022-05-28 18:11:40|1781.36|1775.16|1781.31|1775.11|1781.4|1775.2|1781.29|1775.09|20
1653761510000|2022-05-28 18:11:50|1781.32|1775.12|1781.32|1775.12|1781.4|1775.2|1781.32|1775.12|12
1653761520000|2022-05-28 18:12:00|1781.33|1775.13|1781.31|1775.11|1781.38|1775.18|1781.31|1775.11|12
1653761530000|2022-05-28 18:12:10|1781.29|1775.09|1781.34|1775.14|1781.38|1775.18|1781.29|1775.09|22
1653761540000|2022-05-28 18:12:20|1781.31|1775.11|1781.32|1775.12|1781.37|1775.17|1781.25|1775.05|17
1653761550000|2022-05-28 18:12:30|1781.3|1775.1|1781.38|1775.18|1781.38|1775.18|1781.28|1775.08|21
1653761560000|2022-05-28 18:12:40|1781.34|1775.14|1781.36|1775.16|1781.39|1775.19|1781.34|1775.14|8
1653761570000|2022-05-28 18:12:50|1781.38|1775.18|1782.93|1776.73|1783.02|1776.82|1781.37|1775.17|26
1653761580000|2022-05-28 18:13:00|1782.94|1776.74|1781.99|1775.79|1782.95|1776.75|1781.95|1775.75|24
1653761590000|2022-05-28 18:13:10|1781.98|1775.78|1781.97|1775.77|1782.08|1775.88|1781.97|1775.77|16
1653761600000|2022-05-28 18:13:20|1781.98|1775.78|1782.04|1775.84|1782.06|1775.86|1781.88|1775.68|20
1653761610000|2022-05-28 18:13:30|1782.01|1775.81|1782.1|1775.9|1782.1|1775.9|1781.99|1775.79|16
1653761620000|2022-05-28 18:13:40|1782.09|1775.89|1782.07|1775.87|1782.17|1775.97|1782.06|1775.86|13
1653761630000|2022-05-28 18:13:50|1782.09|1775.89|1782.84|1776.64|1782.84|1776.64|1782.09|1775.89|23
1653761640000|2022-05-28 18:14:00|1783.1|1776.9|1782.99|1776.79|1783.19|1776.99|1782.87|1776.67|35
1653761650000|2022-05-28 18:14:10|1782.95|1776.75|1783.11|1776.91|1783.13|1776.93|1782.92|1776.72|20
1653761660000|2022-05-28 18:14:20|1783.14|1776.94|1783.5|1777.3|1783.53|1777.33|1783.14|1776.94|25
1653761670000|2022-05-28 18:14:30|1783.53|1777.33|1783.49|1777.29|1783.58|1777.38|1783.3|1777.1|26
1653761680000|2022-05-28 18:14:40|1783.48|1777.28|1783.75|1777.55|1783.8|1777.6|1783.41|1777.21|21
1653761690000|2022-05-28 18:14:50|1783.72|1777.52|1784.26|1778.06|1784.28|1778.08|1783.66|1777.46|27
1653761700000|2022-05-28 18:15:00|1784.24|1778.04|1784.24|1778.04|1784.26|1778.06|1784.21|1778.01|13
1653761710000|2022-05-28 18:15:10|1784.23|1778.03|1783.58|1777.38|1784.23|1778.03|1783.55|1777.35|30
1653761720000|2022-05-28 18:15:20|1783.6|1777.4|1783.56|1777.36|1783.6|1777.4|1783.45|1777.25|26
1653761730000|2022-05-28 18:15:30|1783.52|1777.32|1783.38|1777.18|1783.55|1777.35|1783.38|1777.18|18
1653761740000|2022-05-28 18:15:40|1783.39|1777.19|1783.38|1777.18|1783.55|1777.35|1783.28|1777.08|20
1653761750000|2022-05-28 18:15:50|1783.37|1777.17|1783.46|1777.26|1783.5|1777.3|1783.36|1777.16|18
1653761760000|2022-05-28 18:16:00|1783.45|1777.25|1782.58|1776.38|1783.48|1777.28|1782.43|1776.23|30
1653761770000|2022-05-28 18:16:10|1782.57|1776.37|1782.47|1776.27|1782.62|1776.42|1782.44|1776.24|18
1653761780000|2022-05-28 18:16:20|1782.44|1776.24|1783.47|1777.27|1783.47|1777.27|1782.36|1776.16|27
1653761790000|2022-05-28 18:16:30|1783.54|1777.34|1784.99|1778.79|1785.08|1778.88|1783.54|1777.34|31
1653761800000|2022-05-28 18:16:40|1784.97|1778.77|1784.97|1778.77|1785.03|1778.83|1784.81|1778.61|27
1653761810000|2022-05-28 18:16:50|1784.98|1778.78|1785.27|1779.07|1785.27|1779.07|1784.9|1778.7|27
1653761820000|2022-05-28 18:17:00|1785.25|1779.05|1785.73|1779.53|1785.82|1779.62|1785.2|1779|33
1653761830000|2022-05-28 18:17:10|1785.78|1779.58|1786.58|1780.38|1786.61|1780.41|1785.69|1779.49|35
1653761840000|2022-05-28 18:17:20|1786.61|1780.41|1786.49|1780.29|1787.12|1780.92|1786.48|1780.28|35
1653761850000|2022-05-28 18:17:30|1786.5|1780.3|1786.29|1780.09|1786.53|1780.33|1786.1|1779.9|31
1653761860000|2022-05-28 18:17:40|1786.3|1780.1|1786.41|1780.21|1786.66|1780.46|1786.3|1780.1|29
1653761870000|2022-05-28 18:17:50|1786.4|1780.2|1786.08|1779.88|1786.45|1780.25|1785.93|1779.73|27
1653761880000|2022-05-28 18:18:00|1786.05|1779.85|1786.06|1779.86|1786.09|1779.89|1786|1779.8|19
1653761890000|2022-05-28 18:18:10|1786.05|1779.85|1786.01|1779.81|1786.05|1779.85|1785.92|1779.72|26
1653761900000|2022-05-28 18:18:20|1786.02|1779.82|1786.08|1779.88|1786.08|1779.88|1785.95|1779.75|33
1653761910000|2022-05-28 18:18:30|1786.09|1779.89|1786.49|1780.29|1786.49|1780.29|1785.99|1779.79|20
1653761920000|2022-05-28 18:18:40|1786.4|1780.2|1786.59|1780.39|1786.7|1780.5|1786.4|1780.2|32
1653761930000|2022-05-28 18:18:50|1786.58|1780.38|1786.59|1780.39|1786.61|1780.41|1786.57|1780.37|13
1653761940000|2022-05-28 18:19:00|1786.6|1780.4|1786.59|1780.39|1786.6|1780.4|1786.59|1780.39|2
1653761950000|2022-05-28 18:19:10|1786.49|1780.29|1785.68|1779.48|1786.55|1780.35|1785.67|1779.47|29
1653761960000|2022-05-28 18:19:20|1785.7|1779.5|1785.74|1779.54|1785.83|1779.63|1785.67|1779.47|23
1653761970000|2022-05-28 18:19:30|1785.75|1779.55|1785.41|1779.21|1785.75|1779.55|1785.23|1779.03|31
1653761980000|2022-05-28 18:19:40|1785.4|1779.2|1785.03|1778.83|1785.41|1779.21|1785.03|1778.83|19
1653761990000|2022-05-28 18:19:50|1785.11|1778.91|1785.29|1779.09|1785.41|1779.21|1785.04|1778.84|17
1653762000000|2022-05-28 18:20:00|1785.26|1779.06|1785.35|1779.15|1785.41|1779.21|1785.26|1779.06|11
1653762010000|2022-05-28 18:20:10|1785.38|1779.18|1785.26|1779.06|1785.38|1779.18|1785.26|1779.06|18
1653762020000|2022-05-28 18:20:20|1785.31|1779.11|1785.3|1779.1|1785.33|1779.13|1785.22|1779.02|16
1653762030000|2022-05-28 18:20:30|1785.31|1779.11|1784.89|1778.69|1785.31|1779.11|1784.69|1778.49|15
1653762040000|2022-05-28 18:20:40|1784.8|1778.6|1784.77|1778.57|1784.86|1778.66|1784.71|1778.51|19
1653762050000|2022-05-28 18:20:50|1784.74|1778.54|1784.73|1778.53|1784.77|1778.57|1784.7|1778.5|16
1653762060000|2022-05-28 18:21:00|1784.72|1778.52|1784.78|1778.58|1784.78|1778.58|1784.7|1778.5|16
1653762070000|2022-05-28 18:21:10|1784.79|1778.59|1784.6|1778.4|1784.79|1778.59|1784.56|1778.36|14
1653762080000|2022-05-28 18:21:20|1784.63|1778.43|1784.61|1778.41|1784.65|1778.45|1784.61|1778.41|9
1653762090000|2022-05-28 18:21:30|1784.63|1778.43|1784.62|1778.42|1784.72|1778.52|1784.55|1778.35|20
1653762100000|2022-05-28 18:21:40|1784.63|1778.43|1784.4|1778.2|1784.63|1778.43|1784.38|1778.18|22
1653762110000|2022-05-28 18:21:50|1784.41|1778.21|1784.45|1778.25|1784.5|1778.3|1784.41|1778.21|13
1653762120000|2022-05-28 18:22:00|1784.44|1778.24|1784.26|1778.06|1784.44|1778.24|1784.23|1778.03|19
1653762130000|2022-05-28 18:22:10|1784.27|1778.07|1785.91|1779.71|1786.01|1779.81|1784.23|1778.03|24
1653762140000|2022-05-28 18:22:20|1786.12|1779.92|1785.12|1778.92|1786.19|1779.99|1785.12|1778.92|26
1653762150000|2022-05-28 18:22:30|1785.13|1778.93|1785.06|1778.86|1785.16|1778.96|1785.06|1778.86|13
1653762160000|2022-05-28 18:22:40|1785.1|1778.9|1786.07|1779.87|1786.08|1779.88|1785.1|1778.9|28
1653762170000|2022-05-28 18:22:50|1786.06|1779.86|1786.01|1779.81|1786.12|1779.92|1785.94|1779.74|23
1653762180000|2022-05-28 18:23:00|1786.02|1779.82|1785.89|1779.69|1786.02|1779.82|1785.84|1779.64|19
1653762190000|2022-05-28 18:23:10|1785.87|1779.67|1785.77|1779.57|1785.89|1779.69|1785.71|1779.51|18
1653762200000|2022-05-28 18:23:20|1785.78|1779.58|1785.78|1779.58|1785.84|1779.64|1785.75|1779.55|18
1653762210000|2022-05-28 18:23:30|1785.8|1779.6|1785.09|1778.89|1785.8|1779.6|1785.06|1778.86|27
1653762220000|2022-05-28 18:23:40|1785.03|1778.83|1785.05|1778.85|1785.05|1778.85|1784.92|1778.72|25
1653762230000|2022-05-28 18:23:50|1785.06|1778.86|1784.76|1778.56|1785.06|1778.86|1784.72|1778.52|15
1653762240000|2022-05-28 18:24:00|1784.71|1778.51|1784.5|1778.3|1784.78|1778.58|1784.5|1778.3|29
1653762250000|2022-05-28 18:24:10|1784.52|1778.32|1784.5|1778.3|1784.6|1778.4|1784.46|1778.26|22
1653762260000|2022-05-28 18:24:20|1784.49|1778.29|1783.97|1777.77|1784.52|1778.32|1783.97|1777.77|28
1653762270000|2022-05-28 18:24:30|1783.87|1777.67|1784.02|1777.82|1784.02|1777.82|1783.82|1777.62|21
1653762280000|2022-05-28 18:24:40|1783.95|1777.75|1783.88|1777.68|1783.95|1777.75|1783.83|1777.63|21
1653762290000|2022-05-28 18:24:50|1783.91|1777.71|1783.91|1777.71|1783.95|1777.75|1783.86|1777.66|16
1653762300000|2022-05-28 18:25:00|1783.92|1777.72|1783.77|1777.57|1783.92|1777.72|1783.74|1777.54|27
1653762310000|2022-05-28 18:25:10|1783.79|1777.59|1785.91|1779.71|1786.35|1780.15|1783.79|1777.59|32
1653762320000|2022-05-28 18:25:20|1785.87|1779.67|1785.78|1779.58|1785.93|1779.73|1785.78|1779.58|30
1653762330000|2022-05-28 18:25:30|1785.7|1779.5|1785.58|1779.38|1785.77|1779.57|1785.55|1779.35|24
1653762340000|2022-05-28 18:25:40|1785.59|1779.39|1785.03|1778.83|1785.59|1779.39|1784.99|1778.79|30
1653762350000|2022-05-28 18:25:50|1785.01|1778.81|1785|1778.8|1785.05|1778.85|1784.99|1778.79|28
1653762360000|2022-05-28 18:26:00|1785.02|1778.82|1784.9|1778.7|1785.16|1778.96|1784.87|1778.67|27
1653762370000|2022-05-28 18:26:10|1784.88|1778.68|1784.85|1778.65|1784.96|1778.76|1784.82|1778.62|21
1653762380000|2022-05-28 18:26:20|1784.9|1778.7|1784.87|1778.67|1784.91|1778.71|1784.8|1778.6|25
1653762390000|2022-05-28 18:26:30|1784.91|1778.71|1784.53|1778.33|1784.92|1778.72|1784.53|1778.33|31
1653762400000|2022-05-28 18:26:40|1784.54|1778.34|1784.87|1778.67|1784.9|1778.7|1784.35|1778.15|34
1653762410000|2022-05-28 18:26:50|1784.86|1778.66|1785.45|1779.25|1785.49|1779.29|1784.8|1778.6|31
1653762420000|2022-05-28 18:27:00|1785.52|1779.32|1785.44|1779.24|1785.52|1779.32|1785.38|1779.18|28
1653762430000|2022-05-28 18:27:10|1785.45|1779.25|1785.45|1779.25|1785.47|1779.27|1785.17|1778.97|31
1653762440000|2022-05-28 18:27:20|1785.44|1779.24|1785.47|1779.27|1785.5|1779.3|1785.38|1779.18|29
1653762450000|2022-05-28 18:27:30|1785.46|1779.26|1785.45|1779.25|1785.55|1779.35|1785.36|1779.16|27
1653762460000|2022-05-28 18:27:40|1785.46|1779.26|1785.53|1779.33|1785.55|1779.35|1785.46|1779.26|26
1653762470000|2022-05-28 18:27:50|1785.54|1779.34|1785.5|1779.3|1785.55|1779.35|1785.48|1779.28|25
1653762480000|2022-05-28 18:28:00|1785.52|1779.32|1785.51|1779.31|1785.53|1779.33|1785.46|1779.26|21
1653762490000|2022-05-28 18:28:10|1785.47|1779.27|1785.44|1779.24|1785.5|1779.3|1785.41|1779.21|16
1653762500000|2022-05-28 18:28:20|1785.45|1779.25|1785.4|1779.2|1785.52|1779.32|1785.4|1779.2|21
1653762510000|2022-05-28 18:28:30|1785.45|1779.25|1785.19|1778.99|1785.5|1779.3|1785.19|1778.99|28
1653762520000|2022-05-28 18:28:40|1784.72|1778.52|1784.13|1777.93|1784.72|1778.52|1783.98|1777.78|35
1653762530000|2022-05-28 18:28:50|1784.11|1777.91|1784.2|1778|1784.3|1778.1|1784.11|1777.91|27
1653762540000|2022-05-28 18:29:00|1784.21|1778.01|1784.32|1778.12|1784.58|1778.38|1784.09|1777.89|30
1653762550000|2022-05-28 18:29:10|1784.38|1778.18|1784.39|1778.19|1784.46|1778.26|1784.35|1778.15|24
1653762560000|2022-05-28 18:29:20|1784.38|1778.18|1784.62|1778.42|1784.63|1778.43|1784.35|1778.15|31
1653762570000|2022-05-28 18:29:30|1784.61|1778.41|1784.69|1778.49|1784.76|1778.56|1784.61|1778.41|31
1653762580000|2022-05-28 18:29:40|1784.68|1778.48|1784.56|1778.36|1784.73|1778.53|1784.47|1778.27|28
1653762590000|2022-05-28 18:29:50|1784.55|1778.35|1784.56|1778.36|1784.59|1778.39|1784.51|1778.31|29
1653762600000|2022-05-28 18:30:00|1784.55|1778.35|1784.41|1778.21|1784.55|1778.35|1784.38|1778.18|28
1653762610000|2022-05-28 18:30:10|1784.42|1778.22|1784.45|1778.25|1784.5|1778.3|1784.38|1778.18|27
1653762620000|2022-05-28 18:30:20|1784.37|1778.17|1784.45|1778.25|1784.5|1778.3|1784.35|1778.15|29
1653762630000|2022-05-28 18:30:30|1784.41|1778.21|1784.47|1778.27|1784.5|1778.3|1784.41|1778.21|28
1653762640000|2022-05-28 18:30:40|1784.45|1778.25|1784.48|1778.28|1784.5|1778.3|1784.42|1778.22|20
1653762650000|2022-05-28 18:30:50|1784.46|1778.26|1785.25|1779.05|1785.27|1779.07|1784.26|1778.06|29
1653762660000|2022-05-28 18:31:00|1785.26|1779.06|1785.63|1779.43|1785.77|1779.57|1785.26|1779.06|30
1653762670000|2022-05-28 18:31:10|1785.64|1779.44|1785.55|1779.35|1785.64|1779.44|1785.34|1779.14|29
1653762680000|2022-05-28 18:31:20|1785.54|1779.34|1786.04|1779.84|1786.09|1779.89|1785.54|1779.34|28
1653762690000|2022-05-28 18:31:30|1786.35|1780.15|1786.86|1780.66|1786.89|1780.69|1786.35|1780.15|29
1653762700000|2022-05-28 18:31:40|1786.85|1780.65|1787.62|1781.42|1787.62|1781.42|1786.8|1780.6|30
1653762710000|2022-05-28 18:31:50|1787.85|1781.65|1788.12|1781.92|1788.16|1781.96|1787.85|1781.65|20
1653762720000|2022-05-28 18:32:00|1788.13|1781.93|1787.18|1780.98|1788.13|1781.93|1786.98|1780.78|34
1653762730000|2022-05-28 18:32:10|1787.19|1780.99|1788.84|1782.64|1788.88|1782.68|1787.19|1780.99|35
1653762740000|2022-05-28 18:32:20|1788.86|1782.66|1788.71|1782.51|1788.87|1782.67|1788.51|1782.31|30
1653762750000|2022-05-28 18:32:30|1788.73|1782.53|1788.38|1782.18|1788.8|1782.6|1788.32|1782.12|29
1653762760000|2022-05-28 18:32:40|1788.43|1782.23|1788.38|1782.18|1788.46|1782.26|1788.3|1782.1|25
1653762770000|2022-05-28 18:32:50|1788.4|1782.2|1788.45|1782.25|1788.5|1782.3|1788.4|1782.2|7
1653762780000|2022-05-28 18:33:00|1788.4|1782.2|1787.71|1781.51|1788.46|1782.26|1787.71|1781.51|35
1653762790000|2022-05-28 18:33:10|1787.78|1781.58|1787.1|1780.9|1787.78|1781.58|1787.1|1780.9|26
1653762800000|2022-05-28 18:33:20|1787.14|1780.94|1787.07|1780.87|1787.14|1780.94|1786.94|1780.74|15
1653762810000|2022-05-28 18:33:30|1787.06|1780.86|1787.85|1781.65|1787.91|1781.71|1787.06|1780.86|28
1653762820000|2022-05-28 18:33:40|1788|1781.8|1788.05|1781.85|1788.11|1781.91|1788|1781.8|26
1653762830000|2022-05-28 18:33:50|1788.03|1781.83|1787.95|1781.75|1788.05|1781.85|1787.92|1781.72|20
1653762840000|2022-05-28 18:34:00|1787.96|1781.76|1788.26|1782.06|1788.26|1782.06|1787.87|1781.67|18
1653762850000|2022-05-28 18:34:10|1788.22|1782.02|1787.5|1781.3|1788.22|1782.02|1787.5|1781.3|29
1653762860000|2022-05-28 18:34:20|1787.47|1781.27|1787.47|1781.27|1787.65|1781.45|1787.45|1781.25|29
1653762870000|2022-05-28 18:34:30|1787.5|1781.3|1787.39|1781.19|1787.52|1781.32|1787.35|1781.15|28
1653762880000|2022-05-28 18:34:40|1787.36|1781.16|1787.07|1780.87|1787.36|1781.16|1786.93|1780.73|23
1653762890000|2022-05-28 18:34:50|1787|1780.8|1786.49|1780.29|1787.06|1780.86|1786.46|1780.26|19
1653762900000|2022-05-28 18:35:00|1786.5|1780.3|1786.39|1780.19|1786.5|1780.3|1786.37|1780.17|22
1653762910000|2022-05-28 18:35:10|1786.38|1780.18|1786.28|1780.08|1786.4|1780.2|1786.22|1780.02|31
1653762920000|2022-05-28 18:35:20|1786.3|1780.1|1786.22|1780.02|1786.31|1780.11|1786.15|1779.95|34
1653762930000|2022-05-28 18:35:30|1786.21|1780.01|1786.29|1780.09|1786.34|1780.14|1786.17|1779.97|28
1653762940000|2022-05-28 18:35:40|1786.28|1780.08|1786.32|1780.12|1786.35|1780.15|1786.22|1780.02|31
1653762950000|2022-05-28 18:35:50|1786.31|1780.11|1786.25|1780.05|1786.36|1780.16|1786.21|1780.01|29
1653762960000|2022-05-28 18:36:00|1786.26|1780.06|1786.01|1779.81|1786.29|1780.09|1785.95|1779.75|36
1653762970000|2022-05-28 18:36:10|1785.98|1779.78|1788.97|1782.77|1788.97|1782.77|1785.93|1779.73|35
1653762980000|2022-05-28 18:36:20|1788.99|1782.79|1789.28|1783.08|1789.45|1783.25|1788.98|1782.78|32
1653762990000|2022-05-28 18:36:30|1789.3|1783.1|1789.18|1782.98|1789.41|1783.21|1789.17|1782.97|14
1653763000000|2022-05-28 18:36:40|1789.19|1782.99|1788.68|1782.48|1789.19|1782.99|1788.61|1782.41|26
1653763010000|2022-05-28 18:36:50|1788.67|1782.47|1789.12|1782.92|1789.12|1782.92|1788.66|1782.46|27
1653763020000|2022-05-28 18:37:00|1789.07|1782.87|1789.3|1783.1|1789.3|1783.1|1789.07|1782.87|20
1653763030000|2022-05-28 18:37:10|1789.14|1782.94|1789.56|1783.36|1789.76|1783.56|1789.13|1782.93|27
1653763040000|2022-05-28 18:37:20|1789.55|1783.35|1789.5|1783.3|1789.95|1783.75|1789.47|1783.27|30
1653763050000|2022-05-28 18:37:30|1789.51|1783.31|1789.14|1782.94|1789.52|1783.32|1789.07|1782.87|29
1653763060000|2022-05-28 18:37:40|1789.07|1782.87|1789.07|1782.87|1789.14|1782.94|1788.98|1782.78|37
1653763070000|2022-05-28 18:37:50|1789|1782.8|1789.13|1782.93|1789.15|1782.95|1788.99|1782.79|33
1653763080000|2022-05-28 18:38:00|1789.14|1782.94|1789.13|1782.93|1789.16|1782.96|1789.08|1782.88|26
1653763090000|2022-05-28 18:38:10|1789.12|1782.92|1789.55|1783.35|1789.55|1783.35|1789.11|1782.91|30
1653763100000|2022-05-28 18:38:20|1789.52|1783.32|1789.49|1783.29|1789.55|1783.35|1789.24|1783.04|31
1653763110000|2022-05-28 18:38:30|1789.5|1783.3|1788.55|1782.35|1789.7|1783.5|1788.55|1782.35|36
1653763120000|2022-05-28 18:38:40|1788.59|1782.39|1788.31|1782.11|1788.59|1782.39|1788.31|1782.11|25
1653763130000|2022-05-28 18:38:50|1788.34|1782.14|1788.36|1782.16|1788.39|1782.19|1788.26|1782.06|28
1653763140000|2022-05-28 18:39:00|1788.37|1782.17|1788.5|1782.3|1788.54|1782.34|1788.33|1782.13|24
1653763150000|2022-05-28 18:39:10|1788.51|1782.31|1788.49|1782.29|1788.55|1782.35|1788.46|1782.26|23
1653763160000|2022-05-28 18:39:20|1788.55|1782.35|1788.47|1782.27|1788.55|1782.35|1788.4|1782.2|31
1653763170000|2022-05-28 18:39:30|1788.5|1782.3|1788.4|1782.2|1788.5|1782.3|1788.39|1782.19|24
1653763180000|2022-05-28 18:39:40|1788.42|1782.22|1788.42|1782.22|1788.5|1782.3|1788.4|1782.2|23
1653763190000|2022-05-28 18:39:50|1788.36|1782.16|1788.4|1782.2|1788.44|1782.24|1788.36|1782.16|28
1653763200000|2022-05-28 18:40:00|1788.37|1782.17|1788.5|1782.3|1788.72|1782.52|1788.37|1782.17|29
1653763210000|2022-05-28 18:40:10|1788.52|1782.32|1788.67|1782.47|1788.67|1782.47|1788.49|1782.29|19
1653763220000|2022-05-28 18:40:20|1788.68|1782.48|1788.57|1782.37|1788.68|1782.48|1788.57|1782.37|24
1653763230000|2022-05-28 18:40:30|1788.52|1782.32|1788.51|1782.31|1788.56|1782.36|1788.43|1782.23|23
1653763240000|2022-05-28 18:40:40|1788.52|1782.32|1788.11|1781.91|1788.52|1782.32|1787.95|1781.75|23
1653763250000|2022-05-28 18:40:50|1788.02|1781.82|1788.12|1781.92|1788.17|1781.97|1788.02|1781.82|23
1653763260000|2022-05-28 18:41:00|1788.11|1781.91|1787.34|1781.14|1788.18|1781.98|1787.19|1780.99|27
1653763270000|2022-05-28 18:41:10|1787.45|1781.25|1787.7|1781.5|1787.82|1781.62|1787.45|1781.25|33
1653763280000|2022-05-28 18:41:20|1787.71|1781.51|1787.84|1781.64|1787.98|1781.78|1787.7|1781.5|31
1653763290000|2022-05-28 18:41:30|1787.78|1781.58|1787.7|1781.5|1787.83|1781.63|1787.54|1781.34|29
1653763300000|2022-05-28 18:41:40|1787.74|1781.54|1788.58|1782.38|1788.58|1782.38|1787.72|1781.52|31
1653763310000|2022-05-28 18:41:50|1788.54|1782.34|1788.44|1782.24|1788.59|1782.39|1788.43|1782.23|22
1653763320000|2022-05-28 18:42:00|1788.55|1782.35|1788.4|1782.2|1788.59|1782.39|1788.32|1782.12|30
1653763330000|2022-05-28 18:42:10|1788.41|1782.21|1788.31|1782.11|1788.43|1782.23|1788.27|1782.07|30
1653763340000|2022-05-28 18:42:20|1788.3|1782.1|1788.29|1782.09|1788.36|1782.16|1788.23|1782.03|29
1653763350000|2022-05-28 18:42:30|1788.34|1782.14|1788.38|1782.18|1788.52|1782.32|1788.34|1782.14|24
1653763360000|2022-05-28 18:42:40|1788.39|1782.19|1788.33|1782.13|1788.55|1782.35|1788.33|1782.13|24
1653763370000|2022-05-28 18:42:50|1788.44|1782.24|1788.45|1782.25|1788.47|1782.27|1788.31|1782.11|26
1653763380000|2022-05-28 18:43:00|1788.43|1782.23|1787.76|1781.56|1788.47|1782.27|1787.61|1781.41|33
1653763390000|2022-05-28 18:43:10|1787.79|1781.59|1787.86|1781.66|1787.9|1781.7|1787.79|1781.59|24
1653763400000|2022-05-28 18:43:20|1787.85|1781.65|1787.86|1781.66|1787.93|1781.73|1787.7|1781.5|27
1653763410000|2022-05-28 18:43:30|1787.7|1781.5|1786.89|1780.69|1787.7|1781.5|1786.88|1780.68|26
1653763420000|2022-05-28 18:43:40|1786.9|1780.7|1785.62|1779.42|1786.9|1780.7|1785.59|1779.39|33
1653763430000|2022-05-28 18:43:50|1785.64|1779.44|1785.59|1779.39|1785.68|1779.48|1785.57|1779.37|20
1653763440000|2022-05-28 18:44:00|1785.61|1779.41|1785.86|1779.66|1786.03|1779.83|1785.52|1779.32|30
1653763450000|2022-05-28 18:44:10|1785.82|1779.62|1786.04|1779.84|1786.15|1779.95|1785.75|1779.55|28
1653763460000|2022-05-28 18:44:20|1786.06|1779.86|1786.12|1779.92|1786.22|1780.02|1785.96|1779.76|25
1653763470000|2022-05-28 18:44:30|1786.15|1779.95|1786.2|1780|1786.27|1780.07|1786.07|1779.87|27
1653763480000|2022-05-28 18:44:40|1786.19|1779.99|1786.2|1780|1786.27|1780.07|1786.1|1779.9|27
1653763490000|2022-05-28 18:44:50|1786.21|1780.01|1786.76|1780.56|1786.76|1780.56|1786.19|1779.99|29
1653763500000|2022-05-28 18:45:00|1786.77|1780.57|1786.72|1780.52|1787.02|1780.82|1786.72|1780.52|30
1653763510000|2022-05-28 18:45:10|1786.7|1780.5|1787.58|1781.38|1787.6|1781.4|1786.4|1780.2|29
1653763520000|2022-05-28 18:45:20|1787.61|1781.41|1788.13|1781.93|1788.14|1781.94|1787.61|1781.41|24
1653763530000|2022-05-28 18:45:30|1788.12|1781.92|1787.41|1781.21|1788.13|1781.93|1787.39|1781.19|23
1653763540000|2022-05-28 18:45:40|1787.39|1781.19|1787.42|1781.22|1787.43|1781.23|1787.37|1781.17|20
1653763550000|2022-05-28 18:45:50|1787.43|1781.23|1787.42|1781.22|1787.45|1781.25|1787.4|1781.2|11
1653763560000|2022-05-28 18:46:00|1787.41|1781.21|1787.3|1781.1|1787.42|1781.22|1787.23|1781.03|24
1653763570000|2022-05-28 18:46:10|1787.31|1781.11|1787.32|1781.12|1787.35|1781.15|1787.27|1781.07|23
1653763580000|2022-05-28 18:46:20|1787.34|1781.14|1787.67|1781.47|1787.67|1781.47|1787.34|1781.14|22
1653763590000|2022-05-28 18:46:30|1787.78|1781.58|1788.16|1781.96|1788.18|1781.98|1787.78|1781.58|34
1653763600000|2022-05-28 18:46:40|1788.17|1781.97|1788.07|1781.87|1788.18|1781.98|1788.07|1781.87|18
1653763610000|2022-05-28 18:46:50|1788.03|1781.83|1788|1781.8|1788.12|1781.92|1788|1781.8|14
1653763620000|2022-05-28 18:47:00|1788.1|1781.9|1788.08|1781.88|1788.13|1781.93|1788|1781.8|17
1653763630000|2022-05-28 18:47:10|1788.09|1781.89|1788.06|1781.86|1788.11|1781.91|1788.02|1781.82|20
1653763640000|2022-05-28 18:47:20|1788.05|1781.85|1788.2|1782|1788.23|1782.03|1788.05|1781.85|13
1653763650000|2022-05-28 18:47:30|1788.23|1782.03|1788.16|1781.96|1788.25|1782.05|1788.13|1781.93|25
1653763660000|2022-05-28 18:47:40|1788.15|1781.95|1787.65|1781.45|1788.21|1782.01|1787.57|1781.37|28
1653763670000|2022-05-28 18:47:50|1787.73|1781.53|1787.99|1781.79|1787.99|1781.79|1787.73|1781.53|28
1653763680000|2022-05-28 18:48:00|1788.01|1781.81|1788.05|1781.85|1788.07|1781.87|1787.8|1781.6|31
1653763690000|2022-05-28 18:48:10|1788.03|1781.83|1788.02|1781.82|1788.06|1781.86|1787.95|1781.75|20
1653763700000|2022-05-28 18:48:20|1787.99|1781.79|1787.88|1781.68|1788.02|1781.82|1787.88|1781.68|16
1653763710000|2022-05-28 18:48:30|1787.9|1781.7|1788.02|1781.82|1788.07|1781.87|1787.87|1781.67|28
1653763720000|2022-05-28 18:48:40|1787.98|1781.78|1787.62|1781.42|1788.05|1781.85|1787.61|1781.41|24
1653763730000|2022-05-28 18:48:50|1787.64|1781.44|1787.68|1781.48|1787.71|1781.51|1787.58|1781.38|19
1653763740000|2022-05-28 18:49:00|1787.57|1781.37|1787.69|1781.49|1787.71|1781.51|1787.57|1781.37|17
1653763750000|2022-05-28 18:49:10|1787.66|1781.46|1787.63|1781.43|1787.7|1781.5|1787.57|1781.37|21
1653763760000|2022-05-28 18:49:20|1787.6|1781.4|1787.62|1781.42|1787.68|1781.48|1787.56|1781.36|28
1653763770000|2022-05-28 18:49:30|1787.65|1781.45|1787.72|1781.52|1787.73|1781.53|1787.61|1781.41|28
1653763780000|2022-05-28 18:49:40|1787.7|1781.5|1787.71|1781.51|1787.73|1781.53|1787.58|1781.38|29
1653763790000|2022-05-28 18:49:50|1787.73|1781.53|1787.69|1781.49|1787.75|1781.55|1787.68|1781.48|25
1653763800000|2022-05-28 18:50:00|1787.72|1781.52|1787.73|1781.53|1787.74|1781.54|1787.69|1781.49|17
1653763810000|2022-05-28 18:50:10|1787.72|1781.52|1787.71|1781.51|1787.74|1781.54|1787.71|1781.51|12
1653763820000|2022-05-28 18:50:20|1787.72|1781.52|1787.74|1781.54|1787.74|1781.54|1787.71|1781.51|9
1653763830000|2022-05-28 18:50:30|1787.73|1781.53|1787.8|1781.6|1787.83|1781.63|1787.69|1781.49|13
1653763840000|2022-05-28 18:50:40|1787.81|1781.61|1786.85|1780.65|1787.82|1781.62|1786.85|1780.65|35
1653763850000|2022-05-28 18:50:50|1786.91|1780.71|1786.92|1780.72|1786.99|1780.79|1786.88|1780.68|28
1653763860000|2022-05-28 18:51:00|1786.86|1780.66|1787.64|1781.44|1787.64|1781.44|1786.82|1780.62|30
1653763870000|2022-05-28 18:51:10|1787.62|1781.42|1788.53|1782.33|1788.58|1782.38|1787.6|1781.4|28
1653763880000|2022-05-28 18:51:20|1788.54|1782.34|1789.02|1782.82|1789.02|1782.82|1788.51|1782.31|33
1653763890000|2022-05-28 18:51:30|1789|1782.8|1789.18|1782.98|1789.37|1783.17|1788.88|1782.68|35
1653763900000|2022-05-28 18:51:40|1789.2|1783|1789.31|1783.11|1789.34|1783.14|1789.15|1782.95|31
1653763910000|2022-05-28 18:51:50|1789.32|1783.12|1789.34|1783.14|1789.38|1783.18|1789.18|1782.98|29
1653763920000|2022-05-28 18:52:00|1789.33|1783.13|1789.35|1783.15|1789.51|1783.31|1789.28|1783.08|29
1653763930000|2022-05-28 18:52:10|1789.32|1783.12|1789.69|1783.49|1789.69|1783.49|1789.31|1783.11|29
1653763940000|2022-05-28 18:52:20|1789.7|1783.5|1789.71|1783.51|1789.77|1783.57|1789.69|1783.49|27
1653763950000|2022-05-28 18:52:30|1789.72|1783.52|1789.72|1783.52|1789.74|1783.54|1789.64|1783.44|31
1653763960000|2022-05-28 18:52:40|1789.73|1783.53|1789.6|1783.4|1789.73|1783.53|1789.58|1783.38|30
1653763970000|2022-05-28 18:52:50|1789.59|1783.39|1789.68|1783.48|1789.77|1783.57|1789.58|1783.38|26
1653763980000|2022-05-28 18:53:00|1789.76|1783.56|1789.35|1783.15|1789.76|1783.56|1789.3|1783.1|22
1653763990000|2022-05-28 18:53:10|1789.34|1783.14|1789.14|1782.94|1789.36|1783.16|1789.13|1782.93|22
1653764000000|2022-05-28 18:53:20|1789.15|1782.95|1789.14|1782.94|1789.19|1782.99|1789.08|1782.88|23
1653764010000|2022-05-28 18:53:30|1789.16|1782.96|1788.82|1782.62|1789.16|1782.96|1788.79|1782.59|22
1653764020000|2022-05-28 18:53:40|1788.81|1782.61|1788.7|1782.5|1788.83|1782.63|1788.65|1782.45|24
1653764030000|2022-05-28 18:53:50|1788.79|1782.59|1788.89|1782.69|1789.03|1782.83|1788.79|1782.59|28
1653764040000|2022-05-28 18:54:00|1788.88|1782.68|1789|1782.8|1789.03|1782.83|1788.88|1782.68|25
1653764050000|2022-05-28 18:54:10|1788.99|1782.79|1788.89|1782.69|1788.99|1782.79|1788.88|1782.68|13
1653764060000|2022-05-28 18:54:20|1788.88|1782.68|1788.89|1782.69|1788.9|1782.7|1788.88|1782.68|10
1653764070000|2022-05-28 18:54:30|1788.9|1782.7|1788.96|1782.76|1788.98|1782.78|1788.88|1782.68|23
1653764080000|2022-05-28 18:54:40|1788.97|1782.77|1788.87|1782.67|1788.97|1782.77|1788.87|1782.67|12
1653764090000|2022-05-28 18:54:50|1788.88|1782.68|1788.77|1782.57|1788.9|1782.7|1788.74|1782.54|15
1653764100000|2022-05-28 18:55:00|1788.76|1782.56|1788.76|1782.56|1788.78|1782.58|1788.76|1782.56|13
1653764110000|2022-05-28 18:55:10|1788.77|1782.57|1788.77|1782.57|1788.79|1782.59|1788.77|1782.57|11
1653764120000|2022-05-28 18:55:20|1788.76|1782.56|1788.78|1782.58|1788.79|1782.59|1788.76|1782.56|9
1653764130000|2022-05-28 18:55:30|1788.77|1782.57|1788.83|1782.63|1788.83|1782.63|1788.76|1782.56|12
1653764140000|2022-05-28 18:55:40|1788.81|1782.61|1788.75|1782.55|1788.82|1782.62|1788.69|1782.49|20
1653764150000|2022-05-28 18:55:50|1788.73|1782.53|1788.69|1782.49|1788.78|1782.58|1788.62|1782.42|19
1653764160000|2022-05-28 18:56:00|1788.7|1782.5|1788.4|1782.2|1788.7|1782.5|1788.3|1782.1|31
1653764170000|2022-05-28 18:56:10|1788.39|1782.19|1788.42|1782.22|1788.42|1782.22|1788.33|1782.13|16
1653764180000|2022-05-28 18:56:20|1788.39|1782.19|1787.98|1781.78|1788.43|1782.23|1787.87|1781.67|30
1653764190000|2022-05-28 18:56:30|1787.91|1781.71|1788.03|1781.83|1788.03|1781.83|1787.91|1781.71|21
1653764200000|2022-05-28 18:56:40|1788|1781.8|1787.46|1781.26|1788.06|1781.86|1787.46|1781.26|27
1653764210000|2022-05-28 18:56:50|1787.44|1781.24|1787.74|1781.54|1787.75|1781.55|1787.37|1781.17|28
1653764220000|2022-05-28 18:57:00|1787.75|1781.55|1788.07|1781.87|1788.16|1781.96|1787.6|1781.4|32
1653764230000|2022-05-28 18:57:10|1788.09|1781.89|1788.61|1782.41|1788.61|1782.41|1788.05|1781.85|31
1653764240000|2022-05-28 18:57:20|1788.79|1782.59|1789.01|1782.81|1789.05|1782.85|1788.79|1782.59|15
1653764250000|2022-05-28 18:57:30|1789|1782.8|1788.53|1782.33|1789|1782.8|1788.37|1782.17|22
1653764260000|2022-05-28 18:57:40|1788.52|1782.32|1788.65|1782.45|1788.65|1782.45|1788.29|1782.09|19
1653764270000|2022-05-28 18:57:50|1788.66|1782.46|1788.68|1782.48|1788.73|1782.53|1788.62|1782.42|23
1653764280000|2022-05-28 18:58:00|1788.71|1782.51|1788.59|1782.39|1788.71|1782.51|1788.09|1781.89|32
1653764290000|2022-05-28 18:58:10|1788.47|1782.27|1788.59|1782.39|1788.63|1782.43|1788.41|1782.21|26
1653764300000|2022-05-28 18:58:20|1788.61|1782.41|1788.59|1782.39|1788.65|1782.45|1788.54|1782.34|27
1653764310000|2022-05-28 18:58:30|1788.53|1782.33|1788.67|1782.47|1788.73|1782.53|1788.53|1782.33|26
1653764320000|2022-05-28 18:58:40|1788.68|1782.48|1790.87|1784.67|1790.89|1784.69|1788.65|1782.45|31
1653764330000|2022-05-28 18:58:50|1790.82|1784.62|1790.84|1784.64|1790.88|1784.68|1790.79|1784.59|27
1653764340000|2022-05-28 18:59:00|1790.85|1784.65|1790.59|1784.39|1791.02|1784.82|1790.49|1784.29|34
1653764350000|2022-05-28 18:59:10|1790.61|1784.41|1790.82|1784.62|1791.08|1784.88|1790.59|1784.39|22
1653764360000|2022-05-28 18:59:20|1790.87|1784.67|1790.65|1784.45|1790.99|1784.79|1790.65|1784.45|26
1653764370000|2022-05-28 18:59:30|1790.64|1784.44|1790.78|1784.58|1790.78|1784.58|1790.64|1784.44|21
1653764380000|2022-05-28 18:59:40|1790.79|1784.59|1791.86|1785.66|1791.96|1785.76|1790.78|1784.58|27
1653764390000|2022-05-28 18:59:50|1791.83|1785.63|1790.72|1784.52|1791.95|1785.75|1790.62|1784.42|33
1653764400000|2022-05-28 19:00:00|1790.73|1784.53|1791.27|1785.07|1791.43|1785.23|1790.73|1784.53|35
1653764410000|2022-05-28 19:00:10|1791.3|1785.1|1791.69|1785.49|1791.69|1785.49|1791.26|1785.06|29
1653764420000|2022-05-28 19:00:20|1791.68|1785.48|1791.74|1785.54|1791.77|1785.57|1791.63|1785.43|17
1653764430000|2022-05-28 19:00:30|1791.72|1785.52|1791.54|1785.34|1791.72|1785.52|1791.53|1785.33|18
1653764440000|2022-05-28 19:00:40|1791.61|1785.41|1791.68|1785.48|1791.72|1785.52|1791.59|1785.39|31
1653764450000|2022-05-28 19:00:50|1791.67|1785.47|1791.57|1785.37|1791.7|1785.5|1791.57|1785.37|18
1653764460000|2022-05-28 19:01:00|1791.6|1785.4|1790.87|1784.67|1791.6|1785.4|1790.87|1784.67|22
1653764470000|2022-05-28 19:01:10|1790.85|1784.65|1790.89|1784.69|1790.89|1784.69|1790.83|1784.63|9
1653764480000|2022-05-28 19:01:20|1790.9|1784.7|1790.81|1784.61|1790.91|1784.71|1790.76|1784.56|17
1653764490000|2022-05-28 19:01:30|1790.84|1784.64|1790.62|1784.42|1790.84|1784.64|1790.57|1784.37|21
1653764500000|2022-05-28 19:01:40|1790.61|1784.41|1789.83|1783.63|1790.62|1784.42|1789.83|1783.63|18
1653764510000|2022-05-28 19:01:50|1789.31|1783.11|1789.23|1783.03|1789.32|1783.12|1789.13|1782.93|29
1653764520000|2022-05-28 19:02:00|1789.22|1783.02|1789.02|1782.82|1789.25|1783.05|1788.99|1782.79|21
1653764530000|2022-05-28 19:02:10|1789.01|1782.81|1789.34|1783.14|1789.37|1783.17|1788.99|1782.79|22
1653764540000|2022-05-28 19:02:20|1789.35|1783.15|1789.29|1783.09|1789.37|1783.17|1789.27|1783.07|27
1653764550000|2022-05-28 19:02:30|1789.3|1783.1|1789.29|1783.09|1789.34|1783.14|1789.29|1783.09|22
1653764560000|2022-05-28 19:02:40|1789.3|1783.1|1789.05|1782.85|1789.32|1783.12|1788.89|1782.69|22
1653764570000|2022-05-28 19:02:50|1789.04|1782.84|1788.84|1782.64|1789.1|1782.9|1788.78|1782.58|25
1653764580000|2022-05-28 19:03:00|1788.83|1782.63|1788.85|1782.65|1788.89|1782.69|1788.82|1782.62|19
1653764590000|2022-05-28 19:03:10|1788.84|1782.64|1788.83|1782.63|1788.85|1782.65|1788.82|1782.62|9
1653764600000|2022-05-28 19:03:20|1788.82|1782.62|1788.82|1782.62|1788.84|1782.64|1788.82|1782.62|11
1653764610000|2022-05-28 19:03:30|1788.83|1782.63|1788.83|1782.63|1788.84|1782.64|1788.81|1782.61|17
1653764620000|2022-05-28 19:03:40|1788.82|1782.62|1788.88|1782.68|1788.88|1782.68|1788.57|1782.37|18
1653764630000|2022-05-28 19:03:50|1788.99|1782.79|1790.15|1783.95|1790.81|1784.61|1788.99|1782.79|37
1653764640000|2022-05-28 19:04:00|1790.02|1783.82|1790.11|1783.91|1790.13|1783.93|1790.02|1783.82|28
1653764650000|2022-05-28 19:04:10|1790.1|1783.9|1790.15|1783.95|1790.15|1783.95|1790.07|1783.87|16
1653764660000|2022-05-28 19:04:20|1790.14|1783.94|1790.1|1783.9|1790.18|1783.98|1790.05|1783.85|22
1653764670000|2022-05-28 19:04:30|1790.11|1783.91|1790.22|1784.02|1790.25|1784.05|1790.11|1783.91|26
1653764680000|2022-05-28 19:04:40|1790.23|1784.03|1790.28|1784.08|1790.28|1784.08|1790.19|1783.99|26
1653764690000|2022-05-28 19:04:50|1790.3|1784.1|1790.29|1784.09|1790.3|1784.1|1790.2|1784|17
1653764700000|2022-05-28 19:05:00|1790.27|1784.07|1790.04|1783.84|1790.29|1784.09|1790.02|1783.82|13
1653764710000|2022-05-28 19:05:10|1790.02|1783.82|1789.79|1783.59|1790.02|1783.82|1789.72|1783.52|16
1653764720000|2022-05-28 19:05:20|1789.78|1783.58|1789.8|1783.6|1789.8|1783.6|1789.7|1783.5|14
1653764730000|2022-05-28 19:05:30|1789.77|1783.57|1789.79|1783.59|1789.8|1783.6|1789.73|1783.53|8
1653764740000|2022-05-28 19:05:40|1789.81|1783.61|1790.21|1784.01|1790.29|1784.09|1789.67|1783.47|27
1653764750000|2022-05-28 19:05:50|1790.19|1783.99|1790.13|1783.93|1790.29|1784.09|1790.07|1783.87|26
1653764760000|2022-05-28 19:06:00|1790.12|1783.92|1789.99|1783.79|1790.18|1783.98|1789.91|1783.71|26
1653764770000|2022-05-28 19:06:10|1789.97|1783.77|1789.93|1783.73|1789.99|1783.79|1789.88|1783.68|16
1653764780000|2022-05-28 19:06:20|1789.94|1783.74|1790.18|1783.98|1790.18|1783.98|1789.86|1783.66|23
1653764790000|2022-05-28 19:06:30|1790.19|1783.99|1789.68|1783.48|1790.22|1784.02|1789.66|1783.46|20
1653764800000|2022-05-28 19:06:40|1789.64|1783.44|1789.69|1783.49|1789.71|1783.51|1789.62|1783.42|16
1653764810000|2022-05-28 19:06:50|1789.7|1783.5|1789.78|1783.58|1789.84|1783.64|1789.7|1783.5|24
1653764820000|2022-05-28 19:07:00|1789.77|1783.57|1789.79|1783.59|1789.81|1783.61|1789.76|1783.56|21
1653764830000|2022-05-28 19:07:10|1789.8|1783.6|1789.67|1783.47|1789.8|1783.6|1789.64|1783.44|12
1653764840000|2022-05-28 19:07:20|1789.66|1783.46|1789.59|1783.39|1789.7|1783.5|1789.59|1783.39|16
1653764850000|2022-05-28 19:07:30|1789.58|1783.38|1789.62|1783.42|1789.63|1783.43|1789.57|1783.37|21
1653764860000|2022-05-28 19:07:40|1789.64|1783.44|1789.62|1783.42|1789.65|1783.45|1789.57|1783.37|19
1653764870000|2022-05-28 19:07:50|1789.61|1783.41|1789.58|1783.38|1789.66|1783.46|1789.57|1783.37|26
1653764880000|2022-05-28 19:08:00|1789.51|1783.31|1788.52|1782.32|1789.51|1783.31|1788.52|1782.32|28
1653764890000|2022-05-28 19:08:10|1788.5|1782.3|1788.47|1782.27|1788.5|1782.3|1788.28|1782.08|32
1653764900000|2022-05-28 19:08:20|1788.37|1782.17|1788.26|1782.06|1788.4|1782.2|1788.25|1782.05|22
1653764910000|2022-05-28 19:08:30|1788.25|1782.05|1788.23|1782.03|1788.29|1782.09|1788.15|1781.95|24
1653764920000|2022-05-28 19:08:40|1788.22|1782.02|1788.28|1782.08|1788.34|1782.14|1788.19|1781.99|17
1653764930000|2022-05-28 19:08:50|1788.31|1782.11|1788.75|1782.55|1788.76|1782.56|1788.18|1781.98|28
1653764940000|2022-05-28 19:09:00|1788.8|1782.6|1788.95|1782.75|1788.95|1782.75|1788.76|1782.56|16
1653764950000|2022-05-28 19:09:10|1788.99|1782.79|1788.77|1782.57|1788.99|1782.79|1788.72|1782.52|25
1653764960000|2022-05-28 19:09:20|1788.76|1782.56|1788.76|1782.56|1788.78|1782.58|1788.73|1782.53|15
1653764970000|2022-05-28 19:09:30|1788.77|1782.57|1788.77|1782.57|1788.77|1782.57|1788.75|1782.55|4
1653764980000|2022-05-28 19:09:40|1788.76|1782.56|1788.76|1782.56|1788.77|1782.57|1788.76|1782.56|3
1653764990000|2022-05-28 19:09:50|1788.78|1782.58|1788.79|1782.59|1788.79|1782.59|1788.77|1782.57|6
1653765000000|2022-05-28 19:10:00|1788.78|1782.58|1788.71|1782.51|1788.78|1782.58|1788.71|1782.51|4
1653765010000|2022-05-28 19:10:10|1788.73|1782.53|1788.71|1782.51|1788.75|1782.55|1788.52|1782.32|19
1653765020000|2022-05-28 19:10:20|1788.7|1782.5|1788.75|1782.55|1788.77|1782.57|1788.7|1782.5|10
1653765030000|2022-05-28 19:10:30|1788.76|1782.56|1788.82|1782.62|1788.84|1782.64|1788.73|1782.53|14
1653765040000|2022-05-28 19:10:40|1788.77|1782.57|1788.83|1782.63|1788.84|1782.64|1788.77|1782.57|17
1653765050000|2022-05-28 19:10:50|1788.82|1782.62|1788.86|1782.66|1788.87|1782.67|1788.82|1782.62|13
1653765060000|2022-05-28 19:11:00|1788.87|1782.67|1788.84|1782.64|1788.87|1782.67|1788.84|1782.64|10
1653765070000|2022-05-28 19:11:10|1788.87|1782.67|1787.4|1781.2|1788.87|1782.67|1787.18|1780.98|26
1653765080000|2022-05-28 19:11:20|1787.38|1781.18|1787.49|1781.29|1787.49|1781.29|1787.38|1781.18|16
1653765090000|2022-05-28 19:11:30|1787.46|1781.26|1787.65|1781.45|1787.87|1781.67|1787.46|1781.26|21
1653765100000|2022-05-28 19:11:40|1787.63|1781.43|1787.66|1781.46|1787.72|1781.52|1787.63|1781.43|19
1653765110000|2022-05-28 19:11:50|1787.69|1781.49|1787.65|1781.45|1787.69|1781.49|1787.62|1781.42|20
1653765120000|2022-05-28 19:12:00|1787.64|1781.44|1787.77|1781.57|1787.8|1781.6|1787.64|1781.44|28
1653765130000|2022-05-28 19:12:10|1787.76|1781.56|1787.75|1781.55|1787.78|1781.58|1787.75|1781.55|10
1653765140000|2022-05-28 19:12:20|1787.76|1781.56|1787.62|1781.42|1787.8|1781.6|1787.6|1781.4|24
1653765150000|2022-05-28 19:12:30|1787.63|1781.43|1787.57|1781.37|1787.65|1781.45|1787.53|1781.33|23
1653765160000|2022-05-28 19:12:40|1787.72|1781.52|1787.29|1781.09|1787.74|1781.54|1787.27|1781.07|18
1653765170000|2022-05-28 19:12:50|1787.23|1781.03|1787.21|1781.01|1787.25|1781.05|1787.15|1780.95|28
1653765180000|2022-05-28 19:13:00|1787.2|1781|1786.67|1780.47|1787.25|1781.05|1786.67|1780.47|24
1653765190000|2022-05-28 19:13:10|1786.69|1780.49|1787.34|1781.14|1787.43|1781.23|1786.62|1780.42|30
1653765200000|2022-05-28 19:13:20|1787.32|1781.12|1787.29|1781.09|1787.38|1781.18|1787.29|1781.09|30
1653765210000|2022-05-28 19:13:30|1787.31|1781.11|1787.32|1781.12|1787.4|1781.2|1787.27|1781.07|33
1653765220000|2022-05-28 19:13:40|1787.33|1781.13|1788.59|1782.39|1788.75|1782.55|1787.33|1781.13|33
1653765230000|2022-05-28 19:13:50|1788.61|1782.41|1788.52|1782.32|1788.64|1782.44|1788.47|1782.27|23
1653765240000|2022-05-28 19:14:00|1788.51|1782.31|1788.51|1782.31|1788.56|1782.36|1788.5|1782.3|22
1653765250000|2022-05-28 19:14:10|1788.52|1782.32|1788.38|1782.18|1788.56|1782.36|1788.38|1782.18|22
1653765260000|2022-05-28 19:14:20|1788.26|1782.06|1787.64|1781.44|1788.26|1782.06|1787.63|1781.43|31
1653765270000|2022-05-28 19:14:30|1787.68|1781.48|1786.86|1780.66|1787.83|1781.63|1786.79|1780.59|36
1653765280000|2022-05-28 19:14:40|1786.9|1780.7|1786.66|1780.46|1786.92|1780.72|1786.61|1780.41|26
1653765290000|2022-05-28 19:14:50|1786.53|1780.33|1786.47|1780.27|1786.56|1780.36|1786.46|1780.26|28
1653765300000|2022-05-28 19:15:00|1786.5|1780.3|1786.67|1780.47|1787.53|1781.33|1786.36|1780.16|27
1653765310000|2022-05-28 19:15:10|1786.47|1780.27|1785.63|1779.43|1786.47|1780.27|1785.6|1779.4|35
1653765320000|2022-05-28 19:15:20|1785.62|1779.42|1786.17|1779.97|1786.32|1780.12|1785.6|1779.4|33
1653765330000|2022-05-28 19:15:30|1786.16|1779.96|1786.1|1779.9|1786.19|1779.99|1786.05|1779.85|27
1653765340000|2022-05-28 19:15:40|1786.09|1779.89|1786.09|1779.89|1786.12|1779.92|1786.05|1779.85|22
1653765350000|2022-05-28 19:15:50|1786.1|1779.9|1785.48|1779.28|1786.1|1779.9|1785.44|1779.24|20
1653765360000|2022-05-28 19:16:00|1785.51|1779.31|1785.62|1779.42|1785.99|1779.79|1785.47|1779.27|27
1653765370000|2022-05-28 19:16:10|1785.57|1779.37|1785.51|1779.31|1785.59|1779.39|1785.51|1779.31|22
1653765380000|2022-05-28 19:16:20|1785.49|1779.29|1785.56|1779.36|1785.59|1779.39|1785.45|1779.25|18
1653765390000|2022-05-28 19:16:30|1785.57|1779.37|1785.49|1779.29|1785.57|1779.37|1785.47|1779.27|17
1653765400000|2022-05-28 19:16:40|1785.48|1779.28|1785.57|1779.37|1785.58|1779.38|1785.45|1779.25|27
1653765410000|2022-05-28 19:16:50|1785.58|1779.38|1785.55|1779.35|1785.58|1779.38|1785.55|1779.35|19
1653765420000|2022-05-28 19:17:00|1785.57|1779.37|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|19
1653765430000|2022-05-28 19:17:10|1785.55|1779.35|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|19
1653765440000|2022-05-28 19:17:20|1785.47|1779.27|1785.46|1779.26|1785.57|1779.37|1785.46|1779.26|13
1653765450000|2022-05-28 19:17:30|1785.45|1779.25|1784.75|1778.55|1785.54|1779.34|1784.74|1778.54|29
1653765460000|2022-05-28 19:17:40|1784.76|1778.56|1784.72|1778.52|1784.81|1778.61|1784.63|1778.43|27
1653765470000|2022-05-28 19:17:50|1784.75|1778.55|1784.9|1778.7|1785.04|1778.84|1784.62|1778.42|32
1653765480000|2022-05-28 19:18:00|1784.91|1778.71|1784.68|1778.48|1784.97|1778.77|1784.68|1778.48|28
1653765490000|2022-05-28 19:18:10|1784.62|1778.42|1784.68|1778.48|1784.73|1778.53|1784.52|1778.32|24
1653765500000|2022-05-28 19:18:20|1784.7|1778.5|1784.47|1778.27|1784.7|1778.5|1784.46|1778.26|18
1653765510000|2022-05-28 19:18:30|1784.5|1778.3|1784.52|1778.32|1784.59|1778.39|1784.47|1778.27|32
1653765520000|2022-05-28 19:18:40|1784.51|1778.31|1784.71|1778.51|1784.71|1778.51|1784.51|1778.31|23
1653765530000|2022-05-28 19:18:50|1784.72|1778.52|1784.68|1778.48|1784.72|1778.52|1784.59|1778.39|19
1653765540000|2022-05-28 19:19:00|1784.69|1778.49|1785.55|1779.35|1785.57|1779.37|1784.6|1778.4|27
1653765550000|2022-05-28 19:19:10|1785.57|1779.37|1786.62|1780.42|1786.63|1780.43|1785.55|1779.35|24
1653765560000|2022-05-28 19:19:20|1786.63|1780.43|1786.7|1780.5|1786.71|1780.51|1786.58|1780.38|18
1653765570000|2022-05-28 19:19:30|1786.44|1780.24|1786.36|1780.16|1786.47|1780.27|1786.31|1780.11|27
1653765580000|2022-05-28 19:19:40|1786.3|1780.1|1786.2|1780|1786.34|1780.14|1786.2|1780|22
1653765590000|2022-05-28 19:19:50|1786.19|1779.99|1786.16|1779.96|1786.19|1779.99|1786.16|1779.96|6
1653765600000|2022-05-28 19:20:00|1786.1|1779.9|1785.73|1779.53|1786.22|1780.02|1785.6|1779.4|15
1653765610000|2022-05-28 19:20:10|1785.72|1779.52|1786|1779.8|1786.02|1779.82|1785.72|1779.52|21
1653765620000|2022-05-28 19:20:20|1785.98|1779.78|1786.43|1780.23|1786.44|1780.24|1785.91|1779.71|27
1653765630000|2022-05-28 19:20:30|1786.44|1780.24|1786.34|1780.14|1786.45|1780.25|1786.13|1779.93|29
1653765640000|2022-05-28 19:20:40|1786.35|1780.15|1786.42|1780.22|1786.47|1780.27|1786.23|1780.03|26
1653765650000|2022-05-28 19:20:50|1786.43|1780.23|1786.43|1780.23|1786.44|1780.24|1786.32|1780.12|23
1653765660000|2022-05-28 19:21:00|1786.42|1780.22|1786.34|1780.14|1786.42|1780.22|1786.28|1780.08|17
1653765670000|2022-05-28 19:21:10|1786.33|1780.13|1786.46|1780.26|1786.46|1780.26|1786.28|1780.08|14
1653765680000|2022-05-28 19:21:20|1786.45|1780.25|1785.79|1779.59|1786.45|1780.25|1785.76|1779.56|32
1653765690000|2022-05-28 19:21:30|1785.81|1779.61|1785.71|1779.51|1785.93|1779.73|1785.7|1779.5|24
1653765700000|2022-05-28 19:21:40|1785.72|1779.52|1785.38|1779.18|1785.76|1779.56|1785.37|1779.17|25
1653765710000|2022-05-28 19:21:50|1785.4|1779.2|1785.31|1779.11|1785.41|1779.21|1785.31|1779.11|21
1653765720000|2022-05-28 19:22:00|1785.34|1779.14|1785.49|1779.29|1785.49|1779.29|1785.32|1779.12|21
1653765730000|2022-05-28 19:22:10|1785.48|1779.28|1785.62|1779.42|1785.62|1779.42|1785.48|1779.28|16
1653765740000|2022-05-28 19:22:20|1785.6|1779.4|1785.61|1779.41|1785.66|1779.46|1785.57|1779.37|24
1653765750000|2022-05-28 19:22:30|1785.62|1779.42|1785.61|1779.41|1785.67|1779.47|1785.61|1779.41|29
1653765760000|2022-05-28 19:22:40|1785.65|1779.45|1785.59|1779.39|1785.65|1779.45|1785.59|1779.39|19
1653765770000|2022-05-28 19:22:50|1785.58|1779.38|1785.68|1779.48|1785.68|1779.48|1785.5|1779.3|19
1653765780000|2022-05-28 19:23:00|1785.66|1779.46|1785.7|1779.5|1785.7|1779.5|1785.62|1779.42|22
1653765790000|2022-05-28 19:23:10|1785.69|1779.49|1785.65|1779.45|1785.69|1779.49|1785.56|1779.36|19
1653765800000|2022-05-28 19:23:20|1785.61|1779.41|1785.56|1779.36|1785.65|1779.45|1785.56|1779.36|11
1653765810000|2022-05-28 19:23:30|1785.61|1779.41|1785.71|1779.51|1785.74|1779.54|1785.6|1779.4|27
1653765820000|2022-05-28 19:23:40|1785.74|1779.54|1785.27|1779.07|1785.75|1779.55|1785.25|1779.05|30
1653765830000|2022-05-28 19:23:50|1785.28|1779.08|1785.14|1778.94|1785.37|1779.17|1785.14|1778.94|25
1653765840000|2022-05-28 19:24:00|1785.15|1778.95|1785.18|1778.98|1785.23|1779.03|1785.11|1778.91|20
1653765850000|2022-05-28 19:24:10|1785.25|1779.05|1785.34|1779.14|1785.39|1779.19|1785.25|1779.05|23
1653765860000|2022-05-28 19:24:20|1785.29|1779.09|1785.37|1779.17|1785.44|1779.24|1785.29|1779.09|21
1653765870000|2022-05-28 19:24:30|1785.38|1779.18|1785.39|1779.19|1785.42|1779.22|1785.34|1779.14|17
1653765880000|2022-05-28 19:24:40|1785.38|1779.18|1785.39|1779.19|1785.4|1779.2|1785.37|1779.17|7
1653765890000|2022-05-28 19:24:50|1785.38|1779.18|1785.43|1779.23|1785.5|1779.3|1785.37|1779.17|13
1653765900000|2022-05-28 19:25:00|1785.48|1779.28|1783.55|1777.35|1785.49|1779.29|1783.49|1777.29|36
1653765910000|2022-05-28 19:25:10|1783.06|1776.86|1783.09|1776.89|1783.16|1776.96|1782.86|1776.66|33
1653765920000|2022-05-28 19:25:20|1783.25|1777.05|1784.43|1778.23|1784.46|1778.26|1783.25|1777.05|24
1653765930000|2022-05-28 19:25:30|1784.46|1778.26|1785.22|1779.02|1785.27|1779.07|1784.46|1778.26|26
1653765940000|2022-05-28 19:25:40|1785.25|1779.05|1784.9|1778.7|1785.25|1779.05|1784.87|1778.67|21
1653765950000|2022-05-28 19:25:50|1784.89|1778.69|1784.88|1778.68|1784.99|1778.79|1784.87|1778.67|22
1653765960000|2022-05-28 19:26:00|1784.9|1778.7|1784.54|1778.34|1785.08|1778.88|1784.45|1778.25|31
1653765970000|2022-05-28 19:26:10|1784.53|1778.33|1784.55|1778.35|1784.65|1778.45|1784.5|1778.3|25
1653765980000|2022-05-28 19:26:20|1784.56|1778.36|1784.66|1778.46|1784.69|1778.49|1784.56|1778.36|24
1653765990000|2022-05-28 19:26:30|1784.67|1778.47|1784.66|1778.46|1784.68|1778.48|1784.61|1778.41|29
1653766000000|2022-05-28 19:26:40|1784.67|1778.47|1784.5|1778.3|1784.7|1778.5|1784.48|1778.28|32
1653766010000|2022-05-28 19:26:50|1784.51|1778.31|1784.52|1778.32|1784.58|1778.38|1784.48|1778.28|22
1653766020000|2022-05-28 19:27:00|1784.51|1778.31|1784.51|1778.31|1784.53|1778.33|1784.47|1778.27|24
1653766030000|2022-05-28 19:27:10|1784.52|1778.32|1784.42|1778.22|1784.61|1778.41|1784.36|1778.16|22
1653766040000|2022-05-28 19:27:20|1784.43|1778.23|1784.42|1778.22|1784.54|1778.34|1784.34|1778.14|30
1653766050000|2022-05-28 19:27:30|1784.47|1778.27|1785.06|1778.86|1785.07|1778.87|1784.39|1778.19|19
1653766060000|2022-05-28 19:27:40|1785.08|1778.88|1785.04|1778.84|1785.09|1778.89|1785.03|1778.83|21
1653766070000|2022-05-28 19:27:50|1785.03|1778.83|1784.55|1778.35|1785.04|1778.84|1784.52|1778.32|28
1653766080000|2022-05-28 19:28:00|1784.54|1778.34|1784.69|1778.49|1784.69|1778.49|1784.52|1778.32|29
1653766090000|2022-05-28 19:28:10|1784.62|1778.42|1784.56|1778.36|1784.67|1778.47|1784.54|1778.34|24
1653766100000|2022-05-28 19:28:20|1784.5|1778.3|1784.47|1778.27|1784.63|1778.43|1784.42|1778.22|24
1653766110000|2022-05-28 19:28:30|1784.46|1778.26|1784.51|1778.31|1784.59|1778.39|1784.35|1778.15|29
1653766120000|2022-05-28 19:28:40|1784.46|1778.26|1784.76|1778.56|1784.76|1778.56|1784.46|1778.26|28
1653766130000|2022-05-28 19:28:50|1784.78|1778.58|1784.85|1778.65|1784.86|1778.66|1784.78|1778.58|19
1653766140000|2022-05-28 19:29:00|1784.84|1778.64|1784.44|1778.24|1784.84|1778.64|1784.39|1778.19|25
1653766150000|2022-05-28 19:29:10|1784.43|1778.23|1784.44|1778.24|1784.45|1778.25|1784.42|1778.22|21
1653766160000|2022-05-28 19:29:20|1784.43|1778.23|1783.93|1777.73|1784.44|1778.24|1783.93|1777.73|30
1653766170000|2022-05-28 19:29:30|1783.97|1777.77|1783.66|1777.46|1783.97|1777.77|1783.59|1777.39|23
1653766180000|2022-05-28 19:29:40|1783.67|1777.47|1783.33|1777.13|1783.69|1777.49|1783.33|1777.13|19
1653766190000|2022-05-28 19:29:50|1783.22|1777.02|1783.1|1776.9|1783.25|1777.05|1783.04|1776.84|27
1653766200000|2022-05-28 19:30:00|1783.09|1776.89|1784.23|1778.03|1784.28|1778.08|1783.09|1776.89|31
1653766210000|2022-05-28 19:30:10|1784.21|1778.01|1784.35|1778.15|1784.39|1778.19|1784.17|1777.97|21
1653766220000|2022-05-28 19:30:20|1784.36|1778.16|1784.33|1778.13|1784.37|1778.17|1784.32|1778.12|8
1653766230000|2022-05-28 19:30:30|1784.32|1778.12|1784.41|1778.21|1784.43|1778.23|1784.28|1778.08|18
1653766240000|2022-05-28 19:30:40|1784.42|1778.22|1784.19|1777.99|1784.42|1778.22|1784.16|1777.96|22
1653766250000|2022-05-28 19:30:50|1784.26|1778.06|1784.24|1778.04|1784.34|1778.14|1784.01|1777.81|24
1653766260000|2022-05-28 19:31:00|1784.19|1777.99|1783.86|1777.66|1784.26|1778.06|1783.84|1777.64|23
1653766270000|2022-05-28 19:31:10|1783.84|1777.64|1783.79|1777.59|1783.85|1777.65|1783.69|1777.49|12
1653766280000|2022-05-28 19:31:20|1783.77|1777.57|1784.01|1777.81|1784.01|1777.81|1783.77|1777.57|18
1653766290000|2022-05-28 19:31:30|1784|1777.8|1784.01|1777.81|1784.04|1777.84|1783.98|1777.78|14
1653766300000|2022-05-28 19:31:40|1784|1777.8|1784.04|1777.84|1784.13|1777.93|1784|1777.8|13
1653766310000|2022-05-28 19:31:50|1784.06|1777.86|1783.88|1777.68|1784.07|1777.87|1783.88|1777.68|16
1653766320000|2022-05-28 19:32:00|1783.89|1777.69|1784.47|1778.27|1784.47|1778.27|1783.89|1777.69|18
1653766330000|2022-05-28 19:32:10|1784.5|1778.3|1784.41|1778.21|1784.54|1778.34|1784.38|1778.18|19
1653766340000|2022-05-28 19:32:20|1784.42|1778.22|1784.44|1778.24|1784.46|1778.26|1784.36|1778.16|16
1653766350000|2022-05-28 19:32:30|1784.45|1778.25|1784.23|1778.03|1784.48|1778.28|1784.23|1778.03|18
1653766360000|2022-05-28 19:32:40|1784.22|1778.02|1784.31|1778.11|1784.35|1778.15|1784.22|1778.02|16
1653766370000|2022-05-28 19:32:50|1784.32|1778.12|1784.36|1778.16|1784.45|1778.25|1784.32|1778.12|23
1653766380000|2022-05-28 19:33:00|1784.35|1778.15|1784.28|1778.08|1784.36|1778.16|1784.27|1778.07|18
1653766390000|2022-05-28 19:33:10|1784.27|1778.07|1784.28|1778.08|1784.28|1778.08|1784.22|1778.02|14
1653766400000|2022-05-28 19:33:20|1784.3|1778.1|1784.29|1778.09|1784.3|1778.1|1784.28|1778.08|7
1653766410000|2022-05-28 19:33:30|1784.28|1778.08|1784.27|1778.07|1784.3|1778.1|1784.26|1778.06|15
1653766420000|2022-05-28 19:33:40|1784.28|1778.08|1784.33|1778.13|1784.36|1778.16|1784.27|1778.07|13
1653766430000|2022-05-28 19:33:50|1784.32|1778.12|1784.38|1778.18|1784.4|1778.2|1784.32|1778.12|12
1653766440000|2022-05-28 19:34:00|1784.37|1778.17|1784.42|1778.22|1784.42|1778.22|1784.35|1778.15|14
1653766450000|2022-05-28 19:34:10|1784.44|1778.24|1784.35|1778.15|1784.44|1778.24|1784.35|1778.15|16
1653766460000|2022-05-28 19:34:20|1784.36|1778.16|1784.34|1778.14|1784.36|1778.16|1784.34|1778.14|7
1653766470000|2022-05-28 19:34:30|1784.35|1778.15|1784.06|1777.86|1784.35|1778.15|1784.06|1777.86|13
1653766480000|2022-05-28 19:34:40|1784.05|1777.85|1783.92|1777.72|1784.3|1778.1|1783.92|1777.72|21
1653766490000|2022-05-28 19:34:50|1783.91|1777.71|1782.58|1776.38|1783.91|1777.71|1782.57|1776.37|27
1653766500000|2022-05-28 19:35:00|1782.57|1776.37|1782.58|1776.38|1782.72|1776.52|1782.53|1776.33|19
1653766510000|2022-05-28 19:35:10|1782.64|1776.44|1782.66|1776.46|1782.71|1776.51|1782.58|1776.38|28
1653766520000|2022-05-28 19:35:20|1782.89|1776.69|1782.89|1776.69|1782.94|1776.74|1782.83|1776.63|24
1653766530000|2022-05-28 19:35:30|1782.88|1776.68|1782.84|1776.64|1782.9|1776.7|1782.63|1776.43|20
1653766540000|2022-05-28 19:35:40|1782.86|1776.66|1782.71|1776.51|1782.88|1776.68|1782.7|1776.5|25
1653766550000|2022-05-28 19:35:50|1782.79|1776.59|1782.85|1776.65|1782.88|1776.68|1782.79|1776.59|22
1653766560000|2022-05-28 19:36:00|1782.86|1776.66|1782.91|1776.71|1782.92|1776.72|1782.81|1776.61|18
1653766570000|2022-05-28 19:36:10|1782.85|1776.65|1784.02|1777.82|1784.02|1777.82|1782.85|1776.65|20
1653766580000|2022-05-28 19:36:20|1784.01|1777.81|1783.68|1777.48|1784.01|1777.81|1783.68|1777.48|28
1653766590000|2022-05-28 19:36:30|1783.64|1777.44|1783.55|1777.35|1783.8|1777.6|1783.52|1777.32|24
1653766600000|2022-05-28 19:36:40|1783.56|1777.36|1783.72|1777.52|1783.75|1777.55|1783.54|1777.34|15
1653766610000|2022-05-28 19:36:50|1783.73|1777.53|1784.04|1777.84|1784.04|1777.84|1783.73|1777.53|23
1653766620000|2022-05-28 19:37:00|1784.13|1777.93|1784.76|1778.56|1784.76|1778.56|1784.07|1777.87|32
1653766630000|2022-05-28 19:37:10|1784.77|1778.57|1785.54|1779.34|1785.82|1779.62|1784.77|1778.57|31
1653766640000|2022-05-28 19:37:20|1785.56|1779.36|1784.99|1778.79|1785.64|1779.44|1784.9|1778.7|29
1653766650000|2022-05-28 19:37:30|1785|1778.8|1784.89|1778.69|1785.01|1778.81|1784.57|1778.37|31
1653766660000|2022-05-28 19:37:40|1784.88|1778.68|1784.96|1778.76|1784.99|1778.79|1784.88|1778.68|19
1653766670000|2022-05-28 19:37:50|1784.95|1778.75|1785.36|1779.16|1785.37|1779.17|1784.95|1778.75|21
1653766680000|2022-05-28 19:38:00|1785.4|1779.2|1785.63|1779.43|1785.72|1779.52|1785.4|1779.2|20
1653766690000|2022-05-28 19:38:10|1785.66|1779.46|1785.68|1779.48|1785.79|1779.59|1785.63|1779.43|26
1653766700000|2022-05-28 19:38:20|1785.71|1779.51|1785.7|1779.5|1785.72|1779.52|1785.68|1779.48|10
1653766710000|2022-05-28 19:38:30|1785.71|1779.51|1785.96|1779.76|1786.01|1779.81|1785.71|1779.51|34
1653766720000|2022-05-28 19:38:40|1785.95|1779.75|1785.91|1779.71|1785.96|1779.76|1785.9|1779.7|23
1653766730000|2022-05-28 19:38:50|1785.94|1779.74|1785.92|1779.72|1785.99|1779.79|1785.89|1779.69|14
1653766740000|2022-05-28 19:39:00|1785.93|1779.73|1786.1|1779.9|1786.11|1779.91|1785.93|1779.73|25
1653766750000|2022-05-28 19:39:10|1786.09|1779.89|1786.44|1780.24|1786.44|1780.24|1786.07|1779.87|23
1653766760000|2022-05-28 19:39:20|1786.47|1780.27|1786.48|1780.28|1786.5|1780.3|1786.4|1780.2|22
1653766770000|2022-05-28 19:39:30|1786.46|1780.26|1786.26|1780.06|1786.6|1780.4|1786.17|1779.97|30
1653766780000|2022-05-28 19:39:40|1786.21|1780.01|1786.14|1779.94|1786.28|1780.08|1786.12|1779.92|18
1653766790000|2022-05-28 19:39:50|1786.13|1779.93|1786.32|1780.12|1786.32|1780.12|1786.11|1779.91|16
1653766800000|2022-05-28 19:40:00|1786.27|1780.07|1787.18|1780.98|1787.18|1780.98|1786.23|1780.03|31
1653766810000|2022-05-28 19:40:10|1787.17|1780.97|1786.97|1780.77|1787.17|1780.97|1786.97|1780.77|25
1653766820000|2022-05-28 19:40:20|1786.98|1780.78|1787.68|1781.48|1787.72|1781.52|1786.98|1780.78|28
1653766830000|2022-05-28 19:40:30|1787.67|1781.47|1787.54|1781.34|1787.84|1781.64|1787.54|1781.34|30
1653766840000|2022-05-28 19:40:40|1787.51|1781.31|1787.81|1781.61|1787.81|1781.61|1787.35|1781.15|17
1653766850000|2022-05-28 19:40:50|1787.8|1781.6|1787.66|1781.46|1787.8|1781.6|1787.24|1781.04|18
1653766860000|2022-05-28 19:41:00|1787.68|1781.48|1787.27|1781.07|1787.7|1781.5|1787.25|1781.05|28
1653766870000|2022-05-28 19:41:10|1787.25|1781.05|1787.24|1781.04|1787.28|1781.08|1787.22|1781.02|21
1653766880000|2022-05-28 19:41:20|1787.23|1781.03|1787.13|1780.93|1787.26|1781.06|1787.12|1780.92|23
1653766890000|2022-05-28 19:41:30|1787.14|1780.94|1787.15|1780.95|1787.16|1780.96|1787.07|1780.87|22
1653766900000|2022-05-28 19:41:40|1787.07|1780.87|1786.61|1780.41|1787.1|1780.9|1786.61|1780.41|24
1653766910000|2022-05-28 19:41:50|1786.58|1780.38|1786.62|1780.42|1786.67|1780.47|1786.58|1780.38|16
1653766920000|2022-05-28 19:42:00|1786.61|1780.41|1788.26|1782.06|1788.26|1782.06|1786.61|1780.41|30
1653766930000|2022-05-28 19:42:10|1788.25|1782.05|1787.98|1781.78|1788.41|1782.21|1787.93|1781.73|30
1653766940000|2022-05-28 19:42:20|1788|1781.8|1788.87|1782.67|1788.9|1782.7|1787.93|1781.73|23
1653766950000|2022-05-28 19:42:30|1788.86|1782.66|1788.83|1782.63|1788.96|1782.76|1788.83|1782.63|14
1653766960000|2022-05-28 19:42:40|1788.84|1782.64|1788.3|1782.1|1788.92|1782.72|1788.3|1782.1|16
1653766970000|2022-05-28 19:42:50|1788.29|1782.09|1787.83|1781.63|1788.29|1782.09|1787.58|1781.38|31
1653766980000|2022-05-28 19:43:00|1787.84|1781.64|1787.53|1781.33|1787.87|1781.67|1787.52|1781.32|27
1653766990000|2022-05-28 19:43:10|1787.54|1781.34|1787.28|1781.08|1787.55|1781.35|1787.28|1781.08|18
1653767000000|2022-05-28 19:43:20|1787.27|1781.07|1787.28|1781.08|1787.33|1781.13|1787.25|1781.05|27
1653767010000|2022-05-28 19:43:30|1787.31|1781.11|1787.26|1781.06|1787.33|1781.13|1787.21|1781.01|24
1653767020000|2022-05-28 19:43:40|1787.28|1781.08|1787.19|1780.99|1787.4|1781.2|1787.19|1780.99|19
1653767030000|2022-05-28 19:43:50|1787.2|1781|1787.23|1781.03|1787.29|1781.09|1787.19|1780.99|20
1653767040000|2022-05-28 19:44:00|1787.24|1781.04|1787.33|1781.13|1787.39|1781.19|1787.22|1781.02|19
1653767050000|2022-05-28 19:44:10|1787.35|1781.15|1787.32|1781.12|1787.39|1781.19|1787.31|1781.11|25
1653767060000|2022-05-28 19:44:20|1787.31|1781.11|1786.58|1780.38|1787.34|1781.14|1786.57|1780.37|17
1653767070000|2022-05-28 19:44:30|1786.71|1780.51|1787.5|1781.3|1787.5|1781.3|1786.64|1780.44|34
1653767080000|2022-05-28 19:44:40|1787.51|1781.31|1787.13|1780.93|1787.51|1781.31|1786.99|1780.79|25
1653767090000|2022-05-28 19:44:50|1787.14|1780.94|1787.03|1780.83|1787.14|1780.94|1786.94|1780.74|15
1653767100000|2022-05-28 19:45:00|1787|1780.8|1788.78|1782.58|1788.78|1782.58|1787|1780.8|21
1653767110000|2022-05-28 19:45:10|1788.8|1782.6|1789.04|1782.84|1789.08|1782.88|1788.5|1782.3|31
1653767120000|2022-05-28 19:45:20|1789.02|1782.82|1788.93|1782.73|1789.02|1782.82|1788.62|1782.42|25
1653767130000|2022-05-28 19:45:30|1788.95|1782.75|1788.9|1782.7|1788.95|1782.75|1788.74|1782.54|24
1653767140000|2022-05-28 19:45:40|1788.88|1782.68|1788.79|1782.59|1788.89|1782.69|1788.79|1782.59|15
1653767150000|2022-05-28 19:45:50|1788.81|1782.61|1789.36|1783.16|1789.36|1783.16|1788.49|1782.29|25
1653767160000|2022-05-28 19:46:00|1789.32|1783.12|1790.5|1784.3|1790.51|1784.31|1789.32|1783.12|30
1653767170000|2022-05-28 19:46:10|1790.18|1783.98|1790.61|1784.41|1790.61|1784.41|1790.17|1783.97|31
1653767180000|2022-05-28 19:46:20|1790.88|1784.68|1790.55|1784.35|1790.91|1784.71|1790.52|1784.32|29
1653767190000|2022-05-28 19:46:30|1790.59|1784.39|1790.48|1784.28|1790.92|1784.72|1790.47|1784.27|33
1653767200000|2022-05-28 19:46:40|1790.45|1784.25|1790.95|1784.75|1791.03|1784.83|1790.45|1784.25|21
1653767210000|2022-05-28 19:46:50|1790.96|1784.76|1791.13|1784.93|1791.95|1785.75|1790.96|1784.76|35
1653767220000|2022-05-28 19:47:00|1791.11|1784.91|1791.61|1785.41|1791.61|1785.41|1791.08|1784.88|31
1653767230000|2022-05-28 19:47:10|1791.72|1785.52|1793.67|1787.47|1793.96|1787.76|1791.68|1785.48|39
1653767240000|2022-05-28 19:47:20|1793.83|1787.63|1794.52|1788.32|1794.67|1788.47|1793.83|1787.63|36
1653767250000|2022-05-28 19:47:30|1794.49|1788.29|1794.63|1788.43|1794.63|1788.43|1794.2|1788|34
1653767260000|2022-05-28 19:47:40|1794.84|1788.64|1794.38|1788.18|1795.26|1789.06|1794.38|1788.18|30
1653767270000|2022-05-28 19:47:50|1794.37|1788.17|1794.67|1788.47|1794.67|1788.47|1793.75|1787.55|35
1653767280000|2022-05-28 19:48:00|1794.7|1788.5|1794.46|1788.26|1794.8|1788.6|1794.14|1787.94|32
1653767290000|2022-05-28 19:48:10|1794.45|1788.25|1794.96|1788.76|1795.01|1788.81|1794.37|1788.17|31
1653767300000|2022-05-28 19:48:20|1794.97|1788.77|1794.97|1788.77|1795.02|1788.82|1794.92|1788.72|25
1653767310000|2022-05-28 19:48:30|1794.96|1788.76|1794.98|1788.78|1795.03|1788.83|1794.95|1788.75|33
1653767320000|2022-05-28 19:48:40|1794.97|1788.77|1794.95|1788.75|1794.97|1788.77|1794.59|1788.39|25
1653767330000|2022-05-28 19:48:50|1794.99|1788.79|1794.96|1788.76|1795.02|1788.82|1794.96|1788.76|14
1653767340000|2022-05-28 19:49:00|1794.94|1788.74|1794.58|1788.38|1795.06|1788.86|1794.54|1788.34|26
1653767350000|2022-05-28 19:49:10|1794.59|1788.39|1794.47|1788.27|1794.6|1788.4|1794.26|1788.06|24
1653767360000|2022-05-28 19:49:20|1794.48|1788.28|1794.57|1788.37|1794.59|1788.39|1794.48|1788.28|19
1653767370000|2022-05-28 19:49:30|1794.55|1788.35|1794.62|1788.42|1794.63|1788.43|1794.55|1788.35|21
1653767380000|2022-05-28 19:49:40|1794.63|1788.43|1795.18|1788.98|1795.26|1789.06|1794.59|1788.39|22
1653767390000|2022-05-28 19:49:50|1795.19|1788.99|1796.79|1790.59|1796.79|1790.59|1795.19|1788.99|23
1653767400000|2022-05-28 19:50:00|1796.7|1790.5|1796.53|1790.33|1796.92|1790.72|1796.51|1790.31|32
1653767410000|2022-05-28 19:50:10|1796.5|1790.3|1796.55|1790.35|1796.6|1790.4|1796.04|1789.84|27
1653767420000|2022-05-28 19:50:20|1796.53|1790.33|1795.69|1789.49|1796.6|1790.4|1795.61|1789.41|34
1653767430000|2022-05-28 19:50:30|1795.68|1789.48|1796.2|1790|1796.42|1790.22|1795.25|1789.05|36
1653767440000|2022-05-28 19:50:40|1796.22|1790.02|1796.79|1790.59|1796.89|1790.69|1796.22|1790.02|28
1653767450000|2022-05-28 19:50:50|1797.06|1790.86|1797.17|1790.97|1797.17|1790.97|1797.05|1790.85|31
1653767460000|2022-05-28 19:51:00|1797.18|1790.98|1797.76|1791.56|1798.28|1792.08|1797.17|1790.97|28
1653767470000|2022-05-28 19:51:10|1797.78|1791.58|1797.61|1791.41|1797.79|1791.59|1797.61|1791.41|21
1653767480000|2022-05-28 19:51:20|1797.64|1791.44|1797.51|1791.31|1797.64|1791.44|1797.21|1791.01|34
1653767490000|2022-05-28 19:51:30|1797.52|1791.32|1798.08|1791.88|1798.16|1791.96|1797.52|1791.32|32
1653767500000|2022-05-28 19:51:40|1798.09|1791.89|1798.62|1792.42|1798.62|1792.42|1798.09|1791.89|15
1653767510000|2022-05-28 19:51:50|1798.58|1792.38|1798.74|1792.54|1798.74|1792.54|1798.56|1792.36|20
1653767520000|2022-05-28 19:52:00|1798.78|1792.58|1798.74|1792.54|1798.81|1792.61|1798.58|1792.38|27
1653767530000|2022-05-28 19:52:10|1798.75|1792.55|1798.2|1792|1798.77|1792.57|1798.2|1792|31
1653767540000|2022-05-28 19:52:20|1798.11|1791.91|1798.17|1791.97|1798.22|1792.02|1797.64|1791.44|28
1653767550000|2022-05-28 19:52:30|1798.2|1792|1797.65|1791.45|1798.2|1792|1797.64|1791.44|27
1653767560000|2022-05-28 19:52:40|1797.64|1791.44|1797.67|1791.47|1797.67|1791.47|1797.55|1791.35|15
1653767570000|2022-05-28 19:52:50|1797.69|1791.49|1797.42|1791.22|1797.77|1791.57|1797.42|1791.22|24
1653767580000|2022-05-28 19:53:00|1797.28|1791.08|1797.28|1791.08|1797.49|1791.29|1797.1|1790.9|33
1653767590000|2022-05-28 19:53:10|1797.27|1791.07|1797.28|1791.08|1797.3|1791.1|1797.2|1791|28
1653767600000|2022-05-28 19:53:20|1797.27|1791.07|1798.64|1792.44|1798.69|1792.49|1797.27|1791.07|26
1653767610000|2022-05-28 19:53:30|1798.62|1792.42|1798.7|1792.5|1798.73|1792.53|1798.5|1792.3|34
1653767620000|2022-05-28 19:53:40|1798.71|1792.51|1799.04|1792.84|1799.04|1792.84|1798.63|1792.43|30
1653767630000|2022-05-28 19:53:50|1799.28|1793.08|1799.19|1792.99|1799.47|1793.27|1799.16|1792.96|25
1653767640000|2022-05-28 19:54:00|1799.16|1792.96|1798.48|1792.28|1799.19|1792.99|1798.28|1792.08|26
1653767650000|2022-05-28 19:54:10|1798.59|1792.39|1799.09|1792.89|1799.25|1793.05|1798.59|1792.39|29
1653767660000|2022-05-28 19:54:20|1799.16|1792.96|1799.57|1793.37|1799.57|1793.37|1799.14|1792.94|16
1653767670000|2022-05-28 19:54:30|1799.64|1793.44|1800.36|1794.16|1800.85|1794.65|1799.64|1793.44|34
1653767680000|2022-05-28 19:54:40|1800.37|1794.17|1799.88|1793.68|1800.37|1794.17|1799.86|1793.66|26
1653767690000|2022-05-28 19:54:50|1799.9|1793.7|1799.87|1793.67|1799.92|1793.72|1799.41|1793.21|31
1653767700000|2022-05-28 19:55:00|1799.81|1793.61|1799.1|1792.9|1799.81|1793.61|1798.53|1792.33|32
1653767710000|2022-05-28 19:55:10|1799.11|1792.91|1799.9|1793.7|1800.24|1794.04|1799.05|1792.85|36
1653767720000|2022-05-28 19:55:20|1799.91|1793.71|1799.67|1793.47|1799.98|1793.78|1799.6|1793.4|26
1653767730000|2022-05-28 19:55:30|1799.68|1793.48|1799.39|1793.19|1799.69|1793.49|1799.19|1792.99|29
1653767740000|2022-05-28 19:55:40|1799.38|1793.18|1799.39|1793.19|1799.5|1793.3|1799.38|1793.18|11
1653767750000|2022-05-28 19:55:50|1799.35|1793.15|1798.73|1792.53|1799.35|1793.15|1798.22|1792.02|30
1653767760000|2022-05-28 19:56:00|1798.69|1792.49|1798.48|1792.28|1798.69|1792.49|1798.17|1791.97|31
1653767770000|2022-05-28 19:56:10|1798.44|1792.24|1798.33|1792.13|1798.44|1792.24|1798.18|1791.98|13
1653767780000|2022-05-28 19:56:20|1798.22|1792.02|1797.95|1791.75|1798.22|1792.02|1797.95|1791.75|15
1653767790000|2022-05-28 19:56:30|1797.92|1791.72|1797.25|1791.05|1798.01|1791.81|1797.06|1790.86|32
1653767800000|2022-05-28 19:56:40|1797.24|1791.04|1796.95|1790.75|1797.62|1791.42|1796.52|1790.32|27
1653767810000|2022-05-28 19:56:50|1797.02|1790.82|1797.9|1791.7|1798.1|1791.9|1796.88|1790.68|25
1653767820000|2022-05-28 19:57:00|1797.89|1791.69|1797.73|1791.53|1797.91|1791.71|1797.69|1791.49|29
1653767830000|2022-05-28 19:57:10|1797.74|1791.54|1796.54|1790.34|1797.75|1791.55|1796.33|1790.13|34
1653767840000|2022-05-28 19:57:20|1796.55|1790.35|1796.45|1790.25|1796.55|1790.35|1796.4|1790.2|26
1653767850000|2022-05-28 19:57:30|1796.42|1790.22|1796.41|1790.21|1796.44|1790.24|1796.37|1790.17|22
1653767860000|2022-05-28 19:57:40|1796.42|1790.22|1796.23|1790.03|1796.42|1790.22|1796.15|1789.95|23
1653767870000|2022-05-28 19:57:50|1796.24|1790.04|1796.11|1789.91|1796.34|1790.14|1796.09|1789.89|18
1653767880000|2022-05-28 19:58:00|1795.93|1789.73|1795.64|1789.44|1795.93|1789.73|1795.5|1789.3|29
1653767890000|2022-05-28 19:58:10|1795.67|1789.47|1795.26|1789.06|1795.7|1789.5|1795.18|1788.98|28
1653767900000|2022-05-28 19:58:20|1795.27|1789.07|1795.51|1789.31|1795.6|1789.4|1795.27|1789.07|21
1653767910000|2022-05-28 19:58:30|1795.54|1789.34|1795.21|1789.01|1795.54|1789.34|1795.17|1788.97|32
1653767920000|2022-05-28 19:58:40|1795.23|1789.03|1794.41|1788.21|1795.24|1789.04|1794.37|1788.17|22
1653767930000|2022-05-28 19:58:50|1794.44|1788.24|1794.41|1788.21|1794.44|1788.24|1794.41|1788.21|3
1653767940000|2022-05-28 19:59:00|1794.39|1788.19|1794.39|1788.19|1794.39|1788.19|1794.39|1788.19|1
1653767950000|2022-05-28 19:59:10|1794.41|1788.21|1793.6|1787.4|1794.41|1788.21|1793.16|1786.96|28
1653767960000|2022-05-28 19:59:20|1793.57|1787.37|1793.61|1787.41|1793.64|1787.44|1793.45|1787.25|14
1653767970000|2022-05-28 19:59:30|1793.59|1787.39|1793.36|1787.16|1793.78|1787.58|1793.36|1787.16|19
1653767980000|2022-05-28 19:59:40|1793.46|1787.26|1793.94|1787.74|1793.94|1787.74|1793.39|1787.19|30
1653767990000|2022-05-28 19:59:50|1793.91|1787.71|1794.59|1788.39|1794.68|1788.48|1793.91|1787.71|26
1653768000000|2022-05-28 20:00:00|1794.58|1788.38|1793.76|1787.56|1794.63|1788.43|1793.76|1787.56|30
1653768010000|2022-05-28 20:00:10|1793.77|1787.57|1793.96|1787.76|1794|1787.8|1793.37|1787.17|29
1653768020000|2022-05-28 20:00:20|1793.86|1787.66|1792.86|1786.66|1793.93|1787.73|1792.18|1785.98|38
1653768030000|2022-05-28 20:00:30|1792.88|1786.68|1792.8|1786.6|1792.93|1786.73|1792.74|1786.54|30
1653768040000|2022-05-28 20:00:40|1792.77|1786.57|1792.22|1786.02|1792.77|1786.57|1792.21|1786.01|26
1653768050000|2022-05-28 20:00:50|1792.25|1786.05|1792.13|1785.93|1792.25|1786.05|1792.02|1785.82|33
1653768060000|2022-05-28 20:01:00|1792.09|1785.89|1792.02|1785.82|1792.1|1785.9|1791.95|1785.75|24
1653768070000|2022-05-28 20:01:10|1791.97|1785.77|1792.59|1786.39|1792.98|1786.78|1791.96|1785.76|30
1653768080000|2022-05-28 20:01:20|1792.63|1786.43|1792.72|1786.52|1792.79|1786.59|1792.63|1786.43|24
1653768090000|2022-05-28 20:01:30|1792.76|1786.56|1792.64|1786.44|1792.76|1786.56|1792.63|1786.43|20
1653768100000|2022-05-28 20:01:40|1792.63|1786.43|1792.66|1786.46|1792.69|1786.49|1792.56|1786.36|21
1653768110000|2022-05-28 20:01:50|1792.67|1786.47|1792.69|1786.49|1792.71|1786.51|1792.66|1786.46|19
1653768120000|2022-05-28 20:02:00|1792.7|1786.5|1792.96|1786.76|1792.96|1786.76|1792.7|1786.5|17
1653768130000|2022-05-28 20:02:10|1792.95|1786.75|1793.18|1786.98|1793.18|1786.98|1792.92|1786.72|22
1653768140000|2022-05-28 20:02:20|1793.2|1787|1793.91|1787.71|1794.12|1787.92|1793.19|1786.99|31
1653768150000|2022-05-28 20:02:30|1793.85|1787.65|1794.29|1788.09|1794.29|1788.09|1793.24|1787.04|33
1653768160000|2022-05-28 20:02:40|1794.3|1788.1|1794.83|1788.63|1794.89|1788.69|1794.3|1788.1|22
1653768170000|2022-05-28 20:02:50|1794.81|1788.61|1794.66|1788.46|1794.84|1788.64|1794.47|1788.27|24
1653768180000|2022-05-28 20:03:00|1794.65|1788.45|1794.73|1788.53|1794.87|1788.67|1794.52|1788.32|29
1653768190000|2022-05-28 20:03:10|1794.74|1788.54|1794.71|1788.51|1794.86|1788.66|1794.69|1788.49|20
1653768200000|2022-05-28 20:03:20|1794.69|1788.49|1794.82|1788.62|1794.83|1788.63|1794.48|1788.28|26
1653768210000|2022-05-28 20:03:30|1794.77|1788.57|1793.32|1787.12|1794.84|1788.64|1793.29|1787.09|32
1653768220000|2022-05-28 20:03:40|1793.05|1786.85|1792.53|1786.33|1793.05|1786.85|1792.45|1786.25|20
1653768230000|2022-05-28 20:03:50|1792.49|1786.29|1792.45|1786.25|1792.55|1786.35|1792.44|1786.24|28
1653768240000|2022-05-28 20:04:00|1792.44|1786.24|1792.61|1786.41|1792.62|1786.42|1792.44|1786.24|28
1653768250000|2022-05-28 20:04:10|1792.54|1786.34|1792.56|1786.36|1792.56|1786.36|1792.46|1786.26|20
1653768260000|2022-05-28 20:04:20|1792.58|1786.38|1792.83|1786.63|1792.88|1786.68|1792.5|1786.3|30
1653768270000|2022-05-28 20:04:30|1792.84|1786.64|1792.63|1786.43|1792.84|1786.64|1792.58|1786.38|17
1653768280000|2022-05-28 20:04:40|1792.57|1786.37|1792.2|1786|1792.61|1786.41|1792.06|1785.86|29
1653768290000|2022-05-28 20:04:50|1792.19|1785.99|1792.07|1785.87|1792.24|1786.04|1792|1785.8|22
1653768300000|2022-05-28 20:05:00|1792.04|1785.84|1792.08|1785.88|1792.09|1785.89|1792|1785.8|22
1653768310000|2022-05-28 20:05:10|1792.09|1785.89|1792.08|1785.88|1792.1|1785.9|1792.06|1785.86|11
1653768320000|2022-05-28 20:05:20|1792.1|1785.9|1791.93|1785.73|1792.1|1785.9|1791.86|1785.66|23
1653768330000|2022-05-28 20:05:30|1791.98|1785.78|1791.34|1785.14|1791.98|1785.78|1791.29|1785.09|22
1653768340000|2022-05-28 20:05:40|1791.35|1785.15|1791.13|1784.93|1791.35|1785.15|1791.12|1784.92|14
1653768350000|2022-05-28 20:05:50|1791.19|1784.99|1791.16|1784.96|1791.21|1785.01|1791.13|1784.93|23
1653768360000|2022-05-28 20:06:00|1791.17|1784.97|1790.94|1784.74|1791.18|1784.98|1790.9|1784.7|23
1653768370000|2022-05-28 20:06:10|1790.96|1784.76|1790.77|1784.57|1790.96|1784.76|1790.56|1784.36|28
1653768380000|2022-05-28 20:06:20|1790.7|1784.5|1790.96|1784.76|1790.97|1784.77|1790.6|1784.4|15
1653768390000|2022-05-28 20:06:30|1790.97|1784.77|1790.99|1784.79|1791.05|1784.85|1790.95|1784.75|18
1653768400000|2022-05-28 20:06:40|1791|1784.8|1791.15|1784.95|1791.72|1785.52|1790.98|1784.78|23
1653768410000|2022-05-28 20:06:50|1791.19|1784.99|1790.3|1784.1|1791.19|1784.99|1790.27|1784.07|24
1653768420000|2022-05-28 20:07:00|1790.29|1784.09|1790.78|1784.58|1790.78|1784.58|1789.85|1783.65|28
1653768430000|2022-05-28 20:07:10|1790.77|1784.57|1791.05|1784.85|1791.05|1784.85|1790.77|1784.57|22
1653768440000|2022-05-28 20:07:20|1791.04|1784.84|1791.03|1784.83|1791.06|1784.86|1791.03|1784.83|19
1653768450000|2022-05-28 20:07:30|1791.04|1784.84|1791.09|1784.89|1791.1|1784.9|1791.04|1784.84|13
1653768460000|2022-05-28 20:07:40|1791.1|1784.9|1791.03|1784.83|1791.1|1784.9|1791.03|1784.83|14
1653768470000|2022-05-28 20:07:50|1791.04|1784.84|1791.17|1784.97|1791.2|1785|1791.03|1784.83|19
1653768480000|2022-05-28 20:08:00|1791.16|1784.96|1791.24|1785.04|1791.24|1785.04|1791.11|1784.91|16
1653768490000|2022-05-28 20:08:10|1791.23|1785.03|1792.62|1786.42|1792.64|1786.44|1791.21|1785.01|19
1653768500000|2022-05-28 20:08:20|1792.36|1786.16|1792.32|1786.12|1792.4|1786.2|1792.2|1786|29
1653768510000|2022-05-28 20:08:30|1792.31|1786.11|1792.33|1786.13|1792.4|1786.2|1792.26|1786.06|23
1653768520000|2022-05-28 20:08:40|1792.31|1786.11|1792.42|1786.22|1792.42|1786.22|1792.25|1786.05|20
1653768530000|2022-05-28 20:08:50|1792.39|1786.19|1792.62|1786.42|1792.72|1786.52|1792.32|1786.12|27
1653768540000|2022-05-28 20:09:00|1792.64|1786.44|1792.56|1786.36|1792.71|1786.51|1792.56|1786.36|28
1653768550000|2022-05-28 20:09:10|1792.6|1786.4|1792.58|1786.38|1792.63|1786.43|1792.55|1786.35|17
1653768560000|2022-05-28 20:09:20|1792.61|1786.41|1792.62|1786.42|1792.62|1786.42|1792.56|1786.36|19
1653768570000|2022-05-28 20:09:30|1792.59|1786.39|1792.61|1786.41|1792.62|1786.42|1792.58|1786.38|14
1653768580000|2022-05-28 20:09:40|1792.67|1786.47|1792.48|1786.28|1792.68|1786.48|1792.48|1786.28|20
1653768590000|2022-05-28 20:09:50|1792.51|1786.31|1792.42|1786.22|1792.54|1786.34|1792.4|1786.2|26
1653768600000|2022-05-28 20:10:00|1792.45|1786.25|1792.56|1786.36|1792.59|1786.39|1792.35|1786.15|24
1653768610000|2022-05-28 20:10:10|1792.54|1786.34|1792.74|1786.54|1792.75|1786.55|1792.36|1786.16|15
1653768620000|2022-05-28 20:10:20|1792.75|1786.55|1792.73|1786.53|1792.81|1786.61|1792.7|1786.5|23
1653768630000|2022-05-28 20:10:30|1792.76|1786.56|1792.62|1786.42|1792.78|1786.58|1792.58|1786.38|26
1653768640000|2022-05-28 20:10:40|1792.61|1786.41|1792.64|1786.44|1792.66|1786.46|1792.58|1786.38|19
1653768650000|2022-05-28 20:10:50|1792.63|1786.43|1792.52|1786.32|1792.69|1786.49|1792.47|1786.27|20
1653768660000|2022-05-28 20:11:00|1792.51|1786.31|1791.84|1785.64|1792.61|1786.41|1791.8|1785.6|22
1653768670000|2022-05-28 20:11:10|1791.76|1785.56|1791.55|1785.35|1791.77|1785.57|1791.51|1785.31|21
1653768680000|2022-05-28 20:11:20|1791.56|1785.36|1791.27|1785.07|1791.6|1785.4|1791.26|1785.06|23
1653768690000|2022-05-28 20:11:30|1791.26|1785.06|1791.26|1785.06|1791.42|1785.22|1791.25|1785.05|17
1653768700000|2022-05-28 20:11:40|1791.25|1785.05|1791.27|1785.07|1791.33|1785.13|1791.25|1785.05|17
1653768710000|2022-05-28 20:11:50|1791.26|1785.06|1790.64|1784.44|1791.26|1785.06|1790.63|1784.43|24
1653768720000|2022-05-28 20:12:00|1790.65|1784.45|1791.5|1785.3|1791.6|1785.4|1790.65|1784.45|31
1653768730000|2022-05-28 20:12:10|1791.49|1785.29|1791.5|1785.3|1791.59|1785.39|1791.4|1785.2|27
1653768740000|2022-05-28 20:12:20|1791.46|1785.26|1791.47|1785.27|1791.51|1785.31|1791.43|1785.23|26
1653768750000|2022-05-28 20:12:30|1791.48|1785.28|1790.67|1784.47|1791.48|1785.28|1790.63|1784.43|20
1653768760000|2022-05-28 20:12:40|1790.66|1784.46|1789.92|1783.72|1790.68|1784.48|1789.76|1783.56|25
1653768770000|2022-05-28 20:12:50|1789.91|1783.71|1789.2|1783|1789.91|1783.71|1788.77|1782.57|31
1653768780000|2022-05-28 20:13:00|1789.19|1782.99|1789.03|1782.83|1789.3|1783.1|1789.03|1782.83|23
1653768790000|2022-05-28 20:13:10|1789.04|1782.84|1789.13|1782.93|1789.16|1782.96|1788.84|1782.64|25
1653768800000|2022-05-28 20:13:20|1789.14|1782.94|1789.46|1783.26|1789.46|1783.26|1789.09|1782.89|31
1653768810000|2022-05-28 20:13:30|1789.47|1783.27|1789.49|1783.29|1789.58|1783.38|1789.43|1783.23|18
1653768820000|2022-05-28 20:13:40|1789.5|1783.3|1789.51|1783.31|1789.52|1783.32|1789.47|1783.27|18
1653768830000|2022-05-28 20:13:50|1789.5|1783.3|1789.39|1783.19|1789.61|1783.41|1789.39|1783.19|23
1653768840000|2022-05-28 20:14:00|1789.43|1783.23|1789.38|1783.18|1789.43|1783.23|1789.36|1783.16|28
1653768850000|2022-05-28 20:14:10|1789.39|1783.19|1788.91|1782.71|1789.4|1783.2|1788.9|1782.7|28
1653768860000|2022-05-28 20:14:20|1788.9|1782.7|1789.5|1783.3|1789.52|1783.32|1788.9|1782.7|23
1653768870000|2022-05-28 20:14:30|1789.43|1783.23|1789.46|1783.26|1789.46|1783.26|1789.39|1783.19|18
1653768880000|2022-05-28 20:14:40|1789.47|1783.27|1789.45|1783.25|1789.49|1783.29|1789.41|1783.21|11
1653768890000|2022-05-28 20:14:50|1789.47|1783.27|1789.22|1783.02|1789.47|1783.27|1789.02|1782.82|28
1653768900000|2022-05-28 20:15:00|1789.2|1783|1789.6|1783.4|1789.61|1783.41|1789.14|1782.94|25
1653768910000|2022-05-28 20:15:10|1789.62|1783.42|1789.45|1783.25|1789.62|1783.42|1789.44|1783.24|25
1653768920000|2022-05-28 20:15:20|1789.46|1783.26|1789.17|1782.97|1789.53|1783.33|1789.17|1782.97|32
1653768930000|2022-05-28 20:15:30|1789.18|1782.98|1789.2|1783|1789.35|1783.15|1789.18|1782.98|26
1653768940000|2022-05-28 20:15:40|1789.21|1783.01|1789.2|1783|1789.29|1783.09|1789.16|1782.96|28
1653768950000|2022-05-28 20:15:50|1789.19|1782.99|1790.78|1784.58|1790.78|1784.58|1789.17|1782.97|33
1653768960000|2022-05-28 20:16:00|1790.79|1784.59|1790.35|1784.15|1790.79|1784.59|1790.27|1784.07|30
1653768970000|2022-05-28 20:16:10|1790.34|1784.14|1791.83|1785.63|1791.88|1785.68|1790.34|1784.14|28
1653768980000|2022-05-28 20:16:20|1791.84|1785.64|1791.94|1785.74|1791.95|1785.75|1791.79|1785.59|28
1653768990000|2022-05-28 20:16:30|1791.93|1785.73|1791.93|1785.73|1791.97|1785.77|1791.89|1785.69|20
1653769000000|2022-05-28 20:16:40|1791.92|1785.72|1791.52|1785.32|1792.01|1785.81|1791.52|1785.32|28
1653769010000|2022-05-28 20:16:50|1791.54|1785.34|1790.65|1784.45|1791.54|1785.34|1790.51|1784.31|25
1653769020000|2022-05-28 20:17:00|1790.66|1784.46|1790.65|1784.45|1790.67|1784.47|1790.64|1784.44|18
1653769030000|2022-05-28 20:17:10|1790.67|1784.47|1790.64|1784.44|1790.68|1784.48|1790.63|1784.43|17
1653769040000|2022-05-28 20:17:20|1790.57|1784.37|1790.25|1784.05|1790.57|1784.37|1790.23|1784.03|27
1653769050000|2022-05-28 20:17:30|1790.31|1784.11|1790.27|1784.07|1790.32|1784.12|1790.25|1784.05|19
1653769060000|2022-05-28 20:17:40|1790.25|1784.05|1790.26|1784.06|1790.26|1784.06|1790.23|1784.03|9
1653769070000|2022-05-28 20:17:50|1790.25|1784.05|1791.15|1784.95|1791.15|1784.95|1790.23|1784.03|22
1653769080000|2022-05-28 20:18:00|1791.16|1784.96|1791.06|1784.86|1791.2|1785|1791.06|1784.86|19
1653769090000|2022-05-28 20:18:10|1791.07|1784.87|1791.53|1785.33|1791.53|1785.33|1791.07|1784.87|28
1653769100000|2022-05-28 20:18:20|1791.48|1785.28|1791.47|1785.27|1791.6|1785.4|1791.45|1785.25|18
1653769110000|2022-05-28 20:18:30|1791.46|1785.26|1791.43|1785.23|1791.46|1785.26|1791.39|1785.19|13
1653769120000|2022-05-28 20:18:40|1791.41|1785.21|1791.4|1785.2|1791.48|1785.28|1791.37|1785.17|17
1653769130000|2022-05-28 20:18:50|1791.39|1785.19|1791.41|1785.21|1791.46|1785.26|1791.39|1785.19|22
1653769140000|2022-05-28 20:19:00|1791.42|1785.22|1791.35|1785.15|1791.53|1785.33|1791.35|1785.15|18
1653769150000|2022-05-28 20:19:10|1791.34|1785.14|1790.86|1784.66|1791.44|1785.24|1790.77|1784.57|27
1653769160000|2022-05-28 20:19:20|1790.87|1784.67|1790.69|1784.49|1790.88|1784.68|1790.6|1784.4|29
1653769170000|2022-05-28 20:19:30|1790.66|1784.46|1790.64|1784.44|1790.69|1784.49|1790.62|1784.42|15
1653769180000|2022-05-28 20:19:40|1790.65|1784.45|1790.93|1784.73|1790.93|1784.73|1790.63|1784.43|19
1653769190000|2022-05-28 20:19:50|1791.32|1785.12|1791.83|1785.63|1792.52|1786.32|1791.32|1785.12|33
1653769200000|2022-05-28 20:20:00|1791.77|1785.57|1792.03|1785.83|1792.15|1785.95|1791.77|1785.57|29
1653769210000|2022-05-28 20:20:10|1791.98|1785.78|1791.78|1785.58|1792.09|1785.89|1791.74|1785.54|26
1653769220000|2022-05-28 20:20:20|1791.79|1785.59|1791.82|1785.62|1791.88|1785.68|1791.78|1785.58|17
1653769230000|2022-05-28 20:20:30|1791.89|1785.69|1791.71|1785.51|1791.9|1785.7|1791.71|1785.51|21
1653769240000|2022-05-28 20:20:40|1791.74|1785.54|1791.65|1785.45|1791.74|1785.54|1791.63|1785.43|16
1653769250000|2022-05-28 20:20:50|1791.7|1785.5|1791.81|1785.61|1791.82|1785.62|1791.7|1785.5|16
1653769260000|2022-05-28 20:21:00|1791.8|1785.6|1790.95|1784.75|1791.81|1785.61|1790.95|1784.75|13
1653769270000|2022-05-28 20:21:10|1790.93|1784.73|1791.26|1785.06|1791.27|1785.07|1790.92|1784.72|20
1653769280000|2022-05-28 20:21:20|1791.25|1785.05|1791.05|1784.85|1791.26|1785.06|1790.94|1784.74|20
1653769290000|2022-05-28 20:21:30|1791.06|1784.86|1791.05|1784.85|1791.12|1784.92|1791.03|1784.83|16
1653769300000|2022-05-28 20:21:40|1791.04|1784.84|1791.04|1784.84|1791.08|1784.88|1791.03|1784.83|17
1653769310000|2022-05-28 20:21:50|1791.05|1784.85|1791.04|1784.84|1791.06|1784.86|1791.03|1784.83|15
1653769320000|2022-05-28 20:22:00|1791.05|1784.85|1791.06|1784.86|1791.06|1784.86|1791.03|1784.83|11
1653769330000|2022-05-28 20:22:10|1791.05|1784.85|1790.04|1783.84|1791.05|1784.85|1789.95|1783.75|23
1653769340000|2022-05-28 20:22:20|1789.94|1783.74|1788.99|1782.79|1789.94|1783.74|1788.89|1782.69|30
1653769350000|2022-05-28 20:22:30|1789|1782.8|1789.41|1783.21|1789.49|1783.29|1788.95|1782.75|26
1653769360000|2022-05-28 20:22:40|1789.42|1783.22|1789.33|1783.13|1789.42|1783.22|1789.33|1783.13|20
1653769370000|2022-05-28 20:22:50|1789.34|1783.14|1789.34|1783.14|1789.41|1783.21|1789.3|1783.1|23
1653769380000|2022-05-28 20:23:00|1789.32|1783.12|1789.28|1783.08|1789.74|1783.54|1789.26|1783.06|29
1653769390000|2022-05-28 20:23:10|1789.26|1783.06|1789.4|1783.2|1789.45|1783.25|1789.25|1783.05|24
1653769400000|2022-05-28 20:23:20|1789.41|1783.21|1789.37|1783.17|1789.46|1783.26|1789.37|1783.17|23
1653769410000|2022-05-28 20:23:30|1789.38|1783.18|1788.94|1782.74|1789.39|1783.19|1788.91|1782.71|27
1653769420000|2022-05-28 20:23:40|1788.92|1782.72|1789.01|1782.81|1789.23|1783.03|1788.92|1782.72|16
1653769430000|2022-05-28 20:23:50|1789.06|1782.86|1789.03|1782.83|1789.11|1782.91|1789|1782.8|21
1653769440000|2022-05-28 20:24:00|1789.04|1782.84|1789.17|1782.97|1789.19|1782.99|1789.03|1782.83|25
1653769450000|2022-05-28 20:24:10|1789.16|1782.96|1789.06|1782.86|1789.17|1782.97|1789.02|1782.82|28
1653769460000|2022-05-28 20:24:20|1789.02|1782.82|1789.01|1782.81|1789.13|1782.93|1788.98|1782.78|19
1653769470000|2022-05-28 20:24:30|1789|1782.8|1789.52|1783.32|1789.52|1783.32|1788.84|1782.64|26
1653769480000|2022-05-28 20:24:40|1789.64|1783.44|1789.58|1783.38|1789.64|1783.44|1789.55|1783.35|22
1653769490000|2022-05-28 20:24:50|1789.52|1783.32|1789.12|1782.92|1789.54|1783.34|1789.12|1782.92|23
1653769500000|2022-05-28 20:25:00|1789.11|1782.91|1789.17|1782.97|1789.17|1782.97|1789.03|1782.83|25
1653769510000|2022-05-28 20:25:10|1789.12|1782.92|1789|1782.8|1789.14|1782.94|1789|1782.8|22
1653769520000|2022-05-28 20:25:20|1789.01|1782.81|1789.45|1783.25|1789.49|1783.29|1788.9|1782.7|15
1653769530000|2022-05-28 20:25:30|1789.43|1783.23|1788.99|1782.79|1789.43|1783.23|1788.98|1782.78|17
1653769540000|2022-05-28 20:25:40|1789|1782.8|1789.21|1783.01|1789.26|1783.06|1789|1782.8|15
1653769550000|2022-05-28 20:25:50|1789.19|1782.99|1789.18|1782.98|1789.2|1783|1789.15|1782.95|13
1653769560000|2022-05-28 20:26:00|1789.2|1783|1788.63|1782.43|1789.2|1783|1788.62|1782.42|26
1653769570000|2022-05-28 20:26:10|1788.64|1782.44|1788.79|1782.59|1788.89|1782.69|1788.64|1782.44|26
1653769580000|2022-05-28 20:26:20|1788.78|1782.58|1788.73|1782.53|1788.79|1782.59|1788.7|1782.5|18
1653769590000|2022-05-28 20:26:30|1788.72|1782.52|1788.69|1782.49|1788.73|1782.53|1788.66|1782.46|20
1653769600000|2022-05-28 20:26:40|1788.7|1782.5|1788.38|1782.18|1788.71|1782.51|1788.26|1782.06|21
1653769610000|2022-05-28 20:26:50|1788.39|1782.19|1788.21|1782.01|1788.42|1782.22|1788.21|1782.01|21
1653769620000|2022-05-28 20:27:00|1788.22|1782.02|1787.94|1781.74|1788.22|1782.02|1787.86|1781.66|26
1653769630000|2022-05-28 20:27:10|1787.95|1781.75|1788.82|1782.62|1788.9|1782.7|1787.95|1781.75|31
1653769640000|2022-05-28 20:27:20|1788.8|1782.6|1788.73|1782.53|1788.84|1782.64|1788.67|1782.47|26
1653769650000|2022-05-28 20:27:30|1788.64|1782.44|1788.47|1782.27|1788.64|1782.44|1788.42|1782.22|24
1653769660000|2022-05-28 20:27:40|1788.5|1782.3|1788.49|1782.29|1788.51|1782.31|1788.46|1782.26|20
1653769670000|2022-05-28 20:27:50|1788.47|1782.27|1788.85|1782.65|1788.85|1782.65|1788.47|1782.27|21
1653769680000|2022-05-28 20:28:00|1788.87|1782.67|1789.39|1783.19|1789.39|1783.19|1788.69|1782.49|25
1653769690000|2022-05-28 20:28:10|1789.4|1783.2|1789.98|1783.78|1789.99|1783.79|1789.35|1783.15|31
1653769700000|2022-05-28 20:28:20|1789.97|1783.77|1789.99|1783.79|1790|1783.8|1789.9|1783.7|20
1653769710000|2022-05-28 20:28:30|1790|1783.8|1790.07|1783.87|1790.07|1783.87|1789.95|1783.75|24
1653769720000|2022-05-28 20:28:40|1790.05|1783.85|1789.61|1783.41|1790.1|1783.9|1789.56|1783.36|19
1653769730000|2022-05-28 20:28:50|1789.64|1783.44|1789.76|1783.56|1789.82|1783.62|1789.58|1783.38|26
1653769740000|2022-05-28 20:29:00|1789.78|1783.58|1789.7|1783.5|1789.8|1783.6|1789.7|1783.5|26
1653769750000|2022-05-28 20:29:10|1789.71|1783.51|1790.16|1783.96|1790.16|1783.96|1789.71|1783.51|24
1653769760000|2022-05-28 20:29:20|1790.11|1783.91|1789.76|1783.56|1790.12|1783.92|1789.73|1783.53|19
1653769770000|2022-05-28 20:29:30|1789.74|1783.54|1790.01|1783.81|1790.01|1783.81|1789.66|1783.46|23
1653769780000|2022-05-28 20:29:40|1790.03|1783.83|1789.84|1783.64|1790.03|1783.83|1789.83|1783.63|28
1653769790000|2022-05-28 20:29:50|1789.89|1783.69|1789.86|1783.66|1789.93|1783.73|1789.77|1783.57|28
1653769800000|2022-05-28 20:30:00|1789.88|1783.68|1789.94|1783.74|1789.94|1783.74|1789.87|1783.67|19
1653769810000|2022-05-28 20:30:10|1789.95|1783.75|1789.24|1783.04|1789.97|1783.77|1788.89|1782.69|27
1653769820000|2022-05-28 20:30:20|1789.57|1783.37|1789.9|1783.7|1789.93|1783.73|1789.57|1783.37|31
1653769830000|2022-05-28 20:30:30|1789.89|1783.69|1789.42|1783.22|1789.92|1783.72|1789.39|1783.19|31
1653769840000|2022-05-28 20:30:40|1789.39|1783.19|1789.66|1783.46|1789.66|1783.46|1789.39|1783.19|24
1653769850000|2022-05-28 20:30:50|1789.64|1783.44|1789.41|1783.21|1789.67|1783.47|1789.41|1783.21|29
1653769860000|2022-05-28 20:31:00|1789.5|1783.3|1789.66|1783.46|1789.72|1783.52|1789.46|1783.26|32
1653769870000|2022-05-28 20:31:10|1789.67|1783.47|1789.71|1783.51|1789.71|1783.51|1789.64|1783.44|18
1653769880000|2022-05-28 20:31:20|1789.7|1783.5|1789.6|1783.4|1789.7|1783.5|1789.6|1783.4|16
1653769890000|2022-05-28 20:31:30|1789.61|1783.41|1789.51|1783.31|1789.7|1783.5|1789.49|1783.29|24
1653769900000|2022-05-28 20:31:40|1789.56|1783.36|1789.57|1783.37|1789.6|1783.4|1789.5|1783.3|15
1653769910000|2022-05-28 20:31:50|1789.56|1783.36|1789.62|1783.42|1789.62|1783.42|1789.52|1783.32|16
1653769920000|2022-05-28 20:32:00|1789.61|1783.41|1788.91|1782.71|1789.63|1783.43|1788.9|1782.7|26
1653769930000|2022-05-28 20:32:10|1788.9|1782.7|1788.07|1781.87|1788.9|1782.7|1787.97|1781.77|29
1653769940000|2022-05-28 20:32:20|1788.09|1781.89|1788.08|1781.88|1788.19|1781.99|1788.06|1781.86|22
1653769950000|2022-05-28 20:32:30|1788.09|1781.89|1788.03|1781.83|1788.1|1781.9|1788.02|1781.82|23
1653769960000|2022-05-28 20:32:40|1788.04|1781.84|1788.67|1782.47|1788.83|1782.63|1788.04|1781.84|26
1653769970000|2022-05-28 20:32:50|1788.69|1782.49|1788.41|1782.21|1788.73|1782.53|1788.41|1782.21|20
1653769980000|2022-05-28 20:33:00|1788.44|1782.24|1788.42|1782.22|1788.47|1782.27|1788.31|1782.11|19
1653769990000|2022-05-28 20:33:10|1788.41|1782.21|1788.27|1782.07|1788.43|1782.23|1788.14|1781.94|24
1653770000000|2022-05-28 20:33:20|1788.28|1782.08|1787.94|1781.74|1788.32|1782.12|1787.93|1781.73|15
1653770010000|2022-05-28 20:33:30|1788|1781.8|1788.21|1782.01|1788.22|1782.02|1787.88|1781.68|30
1653770020000|2022-05-28 20:33:40|1788.2|1782|1788.2|1782|1788.2|1782|1788.14|1781.94|17
1653770030000|2022-05-28 20:33:50|1788.18|1781.98|1788.19|1781.99|1788.23|1782.03|1788.16|1781.96|11
1653770040000|2022-05-28 20:34:00|1788.16|1781.96|1788.07|1781.87|1788.18|1781.98|1787.99|1781.79|24
1653770050000|2022-05-28 20:34:10|1788.04|1781.84|1787.86|1781.66|1788.06|1781.86|1787.84|1781.64|20
1653770060000|2022-05-28 20:34:20|1787.87|1781.67|1787.87|1781.67|1787.91|1781.71|1787.85|1781.65|17
1653770070000|2022-05-28 20:34:30|1787.85|1781.65|1787.85|1781.65|1787.88|1781.68|1787.83|1781.63|20
1653770080000|2022-05-28 20:34:40|1787.84|1781.64|1787.7|1781.5|1787.84|1781.64|1787.67|1781.47|12
1653770090000|2022-05-28 20:34:50|1787.69|1781.49|1787.67|1781.47|1787.71|1781.51|1787.66|1781.46|16
1653770100000|2022-05-28 20:35:00|1787.65|1781.45|1787.79|1781.59|1787.86|1781.66|1787.64|1781.44|23
1653770110000|2022-05-28 20:35:10|1787.8|1781.6|1787.72|1781.52|1787.81|1781.61|1787.72|1781.52|24
1653770120000|2022-05-28 20:35:20|1787.73|1781.53|1787.09|1780.89|1787.75|1781.55|1787.09|1780.89|27
1653770130000|2022-05-28 20:35:30|1787.02|1780.82|1786.9|1780.7|1787.07|1780.87|1786.72|1780.52|35
1653770140000|2022-05-28 20:35:40|1786.89|1780.69|1786.9|1780.7|1786.9|1780.7|1786.83|1780.63|22
1653770150000|2022-05-28 20:35:50|1786.89|1780.69|1786.82|1780.62|1786.9|1780.7|1786.82|1780.62|15
1653770160000|2022-05-28 20:36:00|1786.81|1780.61|1788.84|1782.64|1788.85|1782.65|1786.81|1780.61|22
1653770170000|2022-05-28 20:36:10|1788.87|1782.67|1790.03|1783.83|1790.63|1784.43|1788.87|1782.67|34
1653770180000|2022-05-28 20:36:20|1790.02|1783.82|1789.03|1782.83|1790.28|1784.08|1789.03|1782.83|30
1653770190000|2022-05-28 20:36:30|1789.02|1782.82|1789.17|1782.97|1789.21|1783.01|1788.96|1782.76|25
1653770200000|2022-05-28 20:36:40|1789.15|1782.95|1789.29|1783.09|1789.38|1783.18|1789.12|1782.92|29
1653770210000|2022-05-28 20:36:50|1789.28|1783.08|1789.31|1783.11|1789.39|1783.19|1789.21|1783.01|26
1653770220000|2022-05-28 20:37:00|1789.33|1783.13|1789.26|1783.06|1789.33|1783.13|1789.24|1783.04|21
1653770230000|2022-05-28 20:37:10|1789.27|1783.07|1789|1782.8|1789.28|1783.08|1788.92|1782.72|26
1653770240000|2022-05-28 20:37:20|1789.01|1782.81|1788.5|1782.3|1789.05|1782.85|1788.5|1782.3|31
1653770250000|2022-05-28 20:37:30|1788.51|1782.31|1788.94|1782.74|1788.95|1782.75|1788.51|1782.31|22
1653770260000|2022-05-28 20:37:40|1788.95|1782.75|1788.77|1782.57|1789.02|1782.82|1788.77|1782.57|16
1653770270000|2022-05-28 20:37:50|1788.85|1782.65|1788.58|1782.38|1788.85|1782.65|1788.52|1782.32|22
1653770280000|2022-05-28 20:38:00|1788.56|1782.36|1788.64|1782.44|1788.64|1782.44|1788.52|1782.32|34
1653770290000|2022-05-28 20:38:10|1788.6|1782.4|1788.61|1782.41|1788.65|1782.45|1788.55|1782.35|24
1653770300000|2022-05-28 20:38:20|1788.62|1782.42|1788.63|1782.43|1788.68|1782.48|1788.57|1782.37|27
1653770310000|2022-05-28 20:38:30|1788.64|1782.44|1789.16|1782.96|1789.21|1783.01|1788.63|1782.43|31
1653770320000|2022-05-28 20:38:40|1789.15|1782.95|1788.43|1782.23|1789.16|1782.96|1788.42|1782.22|32
1653770330000|2022-05-28 20:38:50|1788.44|1782.24|1788.5|1782.3|1788.58|1782.38|1788.44|1782.24|25
1653770340000|2022-05-28 20:39:00|1788.49|1782.29|1788.52|1782.32|1788.57|1782.37|1788.45|1782.25|28
1653770350000|2022-05-28 20:39:10|1788.53|1782.33|1788.53|1782.33|1788.59|1782.39|1788.48|1782.28|25
1653770360000|2022-05-28 20:39:20|1788.51|1782.31|1788.48|1782.28|1788.57|1782.37|1788.4|1782.2|28
1653770370000|2022-05-28 20:39:30|1788.5|1782.3|1790.68|1784.48|1790.93|1784.73|1788.5|1782.3|31
1653770380000|2022-05-28 20:39:40|1790.69|1784.49|1790.63|1784.43|1790.9|1784.7|1790.63|1784.43|28
1653770390000|2022-05-28 20:39:50|1790.64|1784.44|1790.87|1784.67|1790.89|1784.69|1790.59|1784.39|27
1653770400000|2022-05-28 20:40:00|1790.89|1784.69|1791.08|1784.88|1791.13|1784.93|1790.8|1784.6|28
1653770410000|2022-05-28 20:40:10|1791.11|1784.91|1791.12|1784.92|1791.12|1784.92|1790.86|1784.66|26
1653770420000|2022-05-28 20:40:20|1791.11|1784.91|1790.77|1784.57|1791.12|1784.92|1790.64|1784.44|25
1653770430000|2022-05-28 20:40:30|1790.82|1784.62|1791.03|1784.83|1791.03|1784.83|1790.77|1784.57|28
1653770440000|2022-05-28 20:40:40|1791.02|1784.82|1791.02|1784.82|1791.08|1784.88|1790.97|1784.77|22
1653770450000|2022-05-28 20:40:50|1791.03|1784.83|1791.63|1785.43|1791.66|1785.46|1790.98|1784.78|29
1653770460000|2022-05-28 20:41:00|1791.67|1785.47|1792.4|1786.2|1792.53|1786.33|1791.67|1785.47|32
1653770470000|2022-05-28 20:41:10|1792.43|1786.23|1792.28|1786.08|1792.43|1786.23|1791.98|1785.78|28
1653770480000|2022-05-28 20:41:20|1792.29|1786.09|1792.55|1786.35|1792.58|1786.38|1792.29|1786.09|28
1653770490000|2022-05-28 20:41:30|1792.56|1786.36|1793|1786.8|1793.03|1786.83|1792.56|1786.36|30
1653770500000|2022-05-28 20:41:40|1793.01|1786.81|1793.6|1787.4|1793.6|1787.4|1792.95|1786.75|18
1653770510000|2022-05-28 20:41:50|1793.53|1787.33|1793.28|1787.08|1793.53|1787.33|1793.17|1786.97|21
1653770520000|2022-05-28 20:42:00|1793.12|1786.92|1793|1786.8|1793.13|1786.93|1792.89|1786.69|25
1653770530000|2022-05-28 20:42:10|1793.02|1786.82|1793.2|1787|1793.21|1787.01|1792.98|1786.78|20
1653770540000|2022-05-28 20:42:20|1793.23|1787.03|1792.93|1786.73|1793.23|1787.03|1792.9|1786.7|23
1653770550000|2022-05-28 20:42:30|1792.9|1786.7|1793.08|1786.88|1793.09|1786.89|1792.89|1786.69|23
1653770560000|2022-05-28 20:42:40|1792.96|1786.76|1793.06|1786.86|1793.11|1786.91|1792.96|1786.76|21
1653770570000|2022-05-28 20:42:50|1792.99|1786.79|1793.04|1786.84|1793.07|1786.87|1792.99|1786.79|10
1653770580000|2022-05-28 20:43:00|1793.06|1786.86|1793.11|1786.91|1793.14|1786.94|1792.99|1786.79|21
1653770590000|2022-05-28 20:43:10|1793.1|1786.9|1792.58|1786.38|1793.11|1786.91|1792.55|1786.35|23
1653770600000|2022-05-28 20:43:20|1792.56|1786.36|1793.15|1786.95|1793.15|1786.95|1792.55|1786.35|19
1653770610000|2022-05-28 20:43:30|1793.14|1786.94|1792.82|1786.62|1793.16|1786.96|1792.73|1786.53|24
1653770620000|2022-05-28 20:43:40|1792.83|1786.63|1792.74|1786.54|1792.83|1786.63|1792.69|1786.49|18
1653770630000|2022-05-28 20:43:50|1792.73|1786.53|1792.75|1786.55|1792.79|1786.59|1792.71|1786.51|27
1653770640000|2022-05-28 20:44:00|1792.77|1786.57|1792.69|1786.49|1792.77|1786.57|1792.69|1786.49|12
1653770650000|2022-05-28 20:44:10|1792.7|1786.5|1792.17|1785.97|1792.7|1786.5|1792.16|1785.96|11
1653770660000|2022-05-28 20:44:20|1792.24|1786.04|1791.92|1785.72|1792.26|1786.06|1791.87|1785.67|25
1653770670000|2022-05-28 20:44:30|1791.93|1785.73|1791.96|1785.76|1791.99|1785.79|1791.91|1785.71|18
1653770680000|2022-05-28 20:44:40|1791.95|1785.75|1792.01|1785.81|1792.01|1785.81|1791.94|1785.74|20
1653770690000|2022-05-28 20:44:50|1792|1785.8|1791.98|1785.78|1792|1785.8|1791.95|1785.75|14
1653770700000|2022-05-28 20:45:00|1791.95|1785.75|1791.15|1784.95|1792|1785.8|1791.15|1784.95|26
1653770710000|2022-05-28 20:45:10|1791.14|1784.94|1791.18|1784.98|1791.28|1785.08|1790.86|1784.66|25
1653770720000|2022-05-28 20:45:20|1791.19|1784.99|1791.18|1784.98|1791.23|1785.03|1791.15|1784.95|19
1653770730000|2022-05-28 20:45:30|1791.19|1784.99|1791.08|1784.88|1791.19|1784.99|1791.01|1784.81|21
1653770740000|2022-05-28 20:45:40|1791.07|1784.87|1791.02|1784.82|1791.09|1784.89|1790.99|1784.79|21
1653770750000|2022-05-28 20:45:50|1791.03|1784.83|1791.01|1784.81|1791.07|1784.87|1790.98|1784.78|23
1653770760000|2022-05-28 20:46:00|1791|1784.8|1790.87|1784.67|1791|1784.8|1790.61|1784.41|30
1653770770000|2022-05-28 20:46:10|1790.88|1784.68|1791.52|1785.32|1791.54|1785.34|1790.77|1784.57|30
1653770780000|2022-05-28 20:46:20|1791.55|1785.35|1791.53|1785.33|1791.6|1785.4|1791.51|1785.31|19
1653770790000|2022-05-28 20:46:30|1791.54|1785.34|1791.65|1785.45|1791.67|1785.47|1791.54|1785.34|27
1653770800000|2022-05-28 20:46:40|1791.62|1785.42|1791.61|1785.41|1791.62|1785.42|1791.57|1785.37|20
1653770810000|2022-05-28 20:46:50|1791.59|1785.39|1791.49|1785.29|1791.61|1785.41|1791.46|1785.26|19
1653770820000|2022-05-28 20:47:00|1791.48|1785.28|1791.54|1785.34|1791.57|1785.37|1791.47|1785.27|23
1653770830000|2022-05-28 20:47:10|1791.53|1785.33|1791.52|1785.32|1791.55|1785.35|1791.51|1785.31|16
1653770840000|2022-05-28 20:47:20|1791.5|1785.3|1791.43|1785.23|1791.54|1785.34|1791.43|1785.23|20
1653770850000|2022-05-28 20:47:30|1791.45|1785.25|1791.95|1785.75|1791.95|1785.75|1791.45|1785.25|30
1653770860000|2022-05-28 20:47:40|1792.01|1785.81|1792.02|1785.82|1792.07|1785.87|1792.01|1785.81|14
1653770870000|2022-05-28 20:47:50|1792|1785.8|1791.51|1785.31|1792.02|1785.82|1791.37|1785.17|19
1653770880000|2022-05-28 20:48:00|1791.49|1785.29|1791.5|1785.3|1791.52|1785.32|1791.46|1785.26|11
1653770890000|2022-05-28 20:48:10|1791.49|1785.29|1791.56|1785.36|1791.64|1785.44|1791.48|1785.28|22
1653770900000|2022-05-28 20:48:20|1791.55|1785.35|1791.59|1785.39|1791.61|1785.41|1791.51|1785.31|10
1653770910000|2022-05-28 20:48:30|1791.58|1785.38|1791.59|1785.39|1791.64|1785.44|1791.57|1785.37|14
1653770920000|2022-05-28 20:48:40|1791.6|1785.4|1791.61|1785.41|1791.61|1785.41|1791.6|1785.4|2
1653770930000|2022-05-28 20:48:50|1791.57|1785.37|1791.88|1785.68|1791.89|1785.69|1791.57|1785.37|12
1653770940000|2022-05-28 20:49:00|1791.89|1785.69|1791.92|1785.72|1791.94|1785.74|1791.88|1785.68|10
1653770950000|2022-05-28 20:49:10|1791.93|1785.73|1791.92|1785.72|1791.94|1785.74|1791.89|1785.69|11
1653770960000|2022-05-28 20:49:20|1791.91|1785.71|1791.88|1785.68|1791.92|1785.72|1791.88|1785.68|9
1653770970000|2022-05-28 20:49:30|1791.9|1785.7|1791.92|1785.72|1791.94|1785.74|1791.89|1785.69|17
1653770980000|2022-05-28 20:49:40|1791.94|1785.74|1791.97|1785.77|1791.98|1785.78|1791.93|1785.73|9
1653770990000|2022-05-28 20:49:50|1791.96|1785.76|1792.39|1786.19|1792.44|1786.24|1791.94|1785.74|15
1653771000000|2022-05-28 20:50:00|1792.38|1786.18|1792.52|1786.32|1792.52|1786.32|1792.29|1786.09|21
1653771010000|2022-05-28 20:50:10|1792.48|1786.28|1793.08|1786.88|1793.26|1787.06|1792.43|1786.23|15
1653771020000|2022-05-28 20:50:20|1792.88|1786.68|1793.23|1787.03|1793.23|1787.03|1792.86|1786.66|29
1653771030000|2022-05-28 20:50:30|1793.22|1787.02|1792.86|1786.66|1793.27|1787.07|1792.86|1786.66|14
1653771040000|2022-05-28 20:50:40|1792.89|1786.69|1792.82|1786.62|1792.96|1786.76|1792.82|1786.62|12
1653771050000|2022-05-28 20:50:50|1792.87|1786.67|1793.41|1787.21|1793.63|1787.43|1792.87|1786.67|19
1653771060000|2022-05-28 20:51:00|1793.4|1787.2|1792.86|1786.66|1793.53|1787.33|1792.84|1786.64|25
1653771070000|2022-05-28 20:51:10|1792.85|1786.65|1792.85|1786.65|1792.88|1786.68|1792.82|1786.62|17
1653771080000|2022-05-28 20:51:20|1792.86|1786.66|1792.9|1786.7|1793.04|1786.84|1792.83|1786.63|21
1653771090000|2022-05-28 20:51:30|1792.91|1786.71|1793.06|1786.86|1793.1|1786.9|1792.89|1786.69|24
1653771100000|2022-05-28 20:51:40|1793.07|1786.87|1793.27|1787.07|1793.32|1787.12|1793.04|1786.84|20
1653771110000|2022-05-28 20:51:50|1793.31|1787.11|1793.32|1787.12|1793.34|1787.14|1793.25|1787.05|22
1653771120000|2022-05-28 20:52:00|1793.34|1787.14|1793.32|1787.12|1793.36|1787.16|1793.32|1787.12|13
1653771130000|2022-05-28 20:52:10|1793.33|1787.13|1793.65|1787.45|1793.66|1787.46|1793.33|1787.13|13
1653771140000|2022-05-28 20:52:20|1793.63|1787.43|1793.6|1787.4|1793.72|1787.52|1793.6|1787.4|16
1653771150000|2022-05-28 20:52:30|1793.61|1787.41|1793.62|1787.42|1793.63|1787.43|1793.59|1787.39|12
1653771160000|2022-05-28 20:52:40|1793.6|1787.4|1793.64|1787.44|1793.65|1787.45|1793.58|1787.38|26
1653771170000|2022-05-28 20:52:50|1793.63|1787.43|1793.39|1787.19|1793.69|1787.49|1793.34|1787.14|30
1653771180000|2022-05-28 20:53:00|1793.4|1787.2|1793.4|1787.2|1793.52|1787.32|1793.33|1787.13|21
1653771190000|2022-05-28 20:53:10|1793.41|1787.21|1793.26|1787.06|1793.41|1787.21|1793.23|1787.03|23
1653771200000|2022-05-28 20:53:20|1793.21|1787.01|1793.27|1787.07|1793.3|1787.1|1793.08|1786.88|24
1653771210000|2022-05-28 20:53:30|1793.3|1787.1|1792.95|1786.75|1793.3|1787.1|1792.9|1786.7|23
1653771220000|2022-05-28 20:53:40|1792.89|1786.69|1792.78|1786.58|1792.89|1786.69|1792.75|1786.55|16
1653771230000|2022-05-28 20:53:50|1792.81|1786.61|1792.79|1786.59|1792.81|1786.61|1792.77|1786.57|15
1653771240000|2022-05-28 20:54:00|1792.78|1786.58|1792.76|1786.56|1792.78|1786.58|1792.75|1786.55|15
1653771250000|2022-05-28 20:54:10|1792.75|1786.55|1792.67|1786.47|1792.75|1786.55|1792.49|1786.29|20
1653771260000|2022-05-28 20:54:20|1792.66|1786.46|1792.62|1786.42|1792.74|1786.54|1792.56|1786.36|18
1653771270000|2022-05-28 20:54:30|1792.63|1786.43|1792.6|1786.4|1792.65|1786.45|1792.6|1786.4|16
1653771280000|2022-05-28 20:54:40|1792.65|1786.45|1792.59|1786.39|1792.65|1786.45|1792.55|1786.35|11
1653771290000|2022-05-28 20:54:50|1792.55|1786.35|1794.58|1788.38|1794.69|1788.49|1792.55|1786.35|29
1653771300000|2022-05-28 20:55:00|1794.28|1788.08|1794.54|1788.34|1794.54|1788.34|1794.15|1787.95|29
1653771310000|2022-05-28 20:55:10|1794.55|1788.35|1794.21|1788.01|1794.56|1788.36|1794.16|1787.96|20
1653771320000|2022-05-28 20:55:20|1794.22|1788.02|1794.2|1788|1794.24|1788.04|1794.19|1787.99|18
1653771330000|2022-05-28 20:55:30|1794.19|1787.99|1794.31|1788.11|1794.34|1788.14|1794.19|1787.99|28
1653771340000|2022-05-28 20:55:40|1794.28|1788.08|1794.24|1788.04|1794.31|1788.11|1794.21|1788.01|24
1653771350000|2022-05-28 20:55:50|1794.25|1788.05|1793.62|1787.42|1794.25|1788.05|1793.6|1787.4|27
1653771360000|2022-05-28 20:56:00|1793.58|1787.38|1792.99|1786.79|1793.58|1787.38|1792.99|1786.79|22
1653771370000|2022-05-28 20:56:10|1792.98|1786.78|1792.8|1786.6|1793|1786.8|1792.76|1786.56|14
1653771380000|2022-05-28 20:56:20|1792.81|1786.61|1791.93|1785.73|1792.85|1786.65|1791.92|1785.72|29
1653771390000|2022-05-28 20:56:30|1791.84|1785.64|1791.73|1785.53|1791.84|1785.64|1791.66|1785.46|18
1653771400000|2022-05-28 20:56:40|1791.71|1785.51|1791.82|1785.62|1791.89|1785.69|1791.66|1785.46|19
1653771410000|2022-05-28 20:56:50|1791.81|1785.61|1791.93|1785.73|1792.01|1785.81|1791.79|1785.59|28
1653771420000|2022-05-28 20:57:00|1791.95|1785.75|1792.72|1786.52|1792.74|1786.54|1791.95|1785.75|25
1653771430000|2022-05-28 20:57:10|1792.69|1786.49|1792.61|1786.41|1792.75|1786.55|1792.61|1786.41|18
1653771440000|2022-05-28 20:57:20|1792.49|1786.29|1792.33|1786.13|1792.49|1786.29|1792.31|1786.11|29
1653771450000|2022-05-28 20:57:30|1792.31|1786.11|1792.29|1786.09|1792.31|1786.11|1792.2|1786|25
1653771460000|2022-05-28 20:57:40|1792.32|1786.12|1792.11|1785.91|1792.32|1786.12|1792.08|1785.88|25
1653771470000|2022-05-28 20:57:50|1792.12|1785.92|1792.05|1785.85|1792.15|1785.95|1792.05|1785.85|20
1653771480000|2022-05-28 20:58:00|1792.07|1785.87|1792.04|1785.84|1792.08|1785.88|1792.04|1785.84|18
1653771490000|2022-05-28 20:58:10|1792.1|1785.9|1794.11|1787.91|1794.15|1787.95|1792.1|1785.9|29
1653771500000|2022-05-28 20:58:20|1794.12|1787.92|1793.77|1787.57|1794.14|1787.94|1793.74|1787.54|23
1653771510000|2022-05-28 20:58:30|1793.76|1787.56|1794.53|1788.33|1794.53|1788.33|1793.75|1787.55|22
1653771520000|2022-05-28 20:58:40|1794.57|1788.37|1794.56|1788.36|1794.61|1788.41|1794.56|1788.36|18
1653771530000|2022-05-28 20:58:50|1794.57|1788.37|1794.6|1788.4|1794.61|1788.41|1794.52|1788.32|23
1653771540000|2022-05-28 20:59:00|1794.59|1788.39|1794.08|1787.88|1794.64|1788.44|1794.08|1787.88|22
1653771550000|2022-05-28 20:59:10|1794.09|1787.89|1794.05|1787.85|1794.11|1787.91|1794.02|1787.82|15
1653771560000|2022-05-28 20:59:20|1794.04|1787.84|1794.09|1787.89|1794.14|1787.94|1794.03|1787.83|23
1653771570000|2022-05-28 20:59:30|1794.1|1787.9|1794.36|1788.16|1794.36|1788.16|1794.1|1787.9|22
1653771580000|2022-05-28 20:59:40|1794.35|1788.15|1794.29|1788.09|1794.39|1788.19|1794.29|1788.09|18
1653771590000|2022-05-28 20:59:50|1794.33|1788.13|1794.39|1788.19|1794.45|1788.25|1794.33|1788.13|19
1653771600000|2022-05-28 21:00:00|1794.38|1788.18|1794.42|1788.22|1794.47|1788.27|1794.38|1788.18|12
1653771610000|2022-05-28 21:00:10|1794.41|1788.21|1794.35|1788.15|1794.44|1788.24|1794.35|1788.15|9
1653771620000|2022-05-28 21:00:20|1794.39|1788.19|1794.36|1788.16|1794.41|1788.21|1794.31|1788.11|10
1653771630000|2022-05-28 21:00:30|1794.34|1788.14|1795.92|1789.72|1796|1789.8|1794.33|1788.13|21
1653771640000|2022-05-28 21:00:40|1795.86|1789.66|1796.4|1790.2|1796.47|1790.27|1795.86|1789.66|28
1653771650000|2022-05-28 21:00:50|1796.42|1790.22|1796.8|1790.6|1797.06|1790.86|1796.39|1790.19|33
1653771660000|2022-05-28 21:01:00|1796.86|1790.66|1797.14|1790.94|1797.48|1791.28|1796.79|1790.59|28
1653771670000|2022-05-28 21:01:10|1797.07|1790.87|1797.17|1790.97|1797.33|1791.13|1797.07|1790.87|28
1653771680000|2022-05-28 21:01:20|1797.12|1790.92|1795.9|1789.7|1797.13|1790.93|1795.87|1789.67|34
1653771690000|2022-05-28 21:01:30|1795.91|1789.71|1796.54|1790.34|1796.72|1790.52|1795.91|1789.71|27
1653771700000|2022-05-28 21:01:40|1796.61|1790.41|1796.53|1790.33|1796.61|1790.41|1796.52|1790.32|5
1653771710000|2022-05-28 21:01:50|1796.5|1790.3|1796.58|1790.38|1796.7|1790.5|1796.47|1790.27|21
1653771720000|2022-05-28 21:02:00|1796.48|1790.28|1797.66|1791.46|1797.66|1791.46|1796.2|1790|29
1653771730000|2022-05-28 21:02:10|1797.68|1791.48|1797.44|1791.24|1797.71|1791.51|1797.43|1791.23|21
1653771740000|2022-05-28 21:02:20|1797.18|1790.98|1796.85|1790.65|1797.18|1790.98|1796.82|1790.62|26
1653771750000|2022-05-28 21:02:30|1796.83|1790.63|1797.15|1790.95|1797.32|1791.12|1796.82|1790.62|28
1653771760000|2022-05-28 21:02:40|1797.22|1791.02|1797.23|1791.03|1797.25|1791.05|1797.14|1790.94|14
1653771770000|2022-05-28 21:02:50|1797.22|1791.02|1797.21|1791.01|1797.31|1791.11|1797.17|1790.97|21
1653771780000|2022-05-28 21:03:00|1797.25|1791.05|1797.17|1790.97|1797.25|1791.05|1797.17|1790.97|15
1653771790000|2022-05-28 21:03:10|1797.22|1791.02|1797|1790.8|1797.22|1791.02|1796.99|1790.79|21
1653771800000|2022-05-28 21:03:20|1797.01|1790.81|1796.02|1789.82|1797.01|1790.81|1795.99|1789.79|32
1653771810000|2022-05-28 21:03:30|1796.11|1789.91|1796.82|1790.62|1796.85|1790.65|1796.11|1789.91|21
1653771820000|2022-05-28 21:03:40|1796.87|1790.67|1796.82|1790.62|1796.88|1790.68|1796.78|1790.58|17
1653771830000|2022-05-28 21:03:50|1796.8|1790.6|1796.82|1790.62|1796.9|1790.7|1796.76|1790.56|15
1653771840000|2022-05-28 21:04:00|1796.83|1790.63|1796.42|1790.22|1796.85|1790.65|1796.28|1790.08|27
1653771850000|2022-05-28 21:04:10|1796.45|1790.25|1796.35|1790.15|1796.48|1790.28|1796.35|1790.15|24
1653771860000|2022-05-28 21:04:20|1796.36|1790.16|1796.21|1790.01|1796.44|1790.24|1796.13|1789.93|25
1653771870000|2022-05-28 21:04:30|1796.23|1790.03|1796.67|1790.47|1796.73|1790.53|1796.03|1789.83|31
1653771880000|2022-05-28 21:04:40|1796.76|1790.56|1796.68|1790.48|1796.77|1790.57|1796.68|1790.48|12
1653771890000|2022-05-28 21:04:50|1796.67|1790.47|1796.59|1790.39|1796.7|1790.5|1796.58|1790.38|20
1653771900000|2022-05-28 21:05:00|1796.81|1790.61|1798.41|1792.21|1798.44|1792.24|1796.81|1790.61|30
1653771910000|2022-05-28 21:05:10|1798.39|1792.19|1798.38|1792.18|1798.42|1792.22|1798.1|1791.9|19
1653771920000|2022-05-28 21:05:20|1798.37|1792.17|1798.45|1792.25|1798.47|1792.27|1798.15|1791.95|31
1653771930000|2022-05-28 21:05:30|1798.46|1792.26|1798.11|1791.91|1798.5|1792.3|1798.1|1791.9|27
1653771940000|2022-05-28 21:05:40|1798.12|1791.92|1798.09|1791.89|1798.18|1791.98|1798.09|1791.89|19
1653771950000|2022-05-28 21:05:50|1798.14|1791.94|1798.17|1791.97|1798.17|1791.97|1798.1|1791.9|10
1653771960000|2022-05-28 21:06:00|1798.15|1791.95|1798.03|1791.83|1798.15|1791.95|1798.02|1791.82|20
1653771970000|2022-05-28 21:06:10|1798.04|1791.84|1798.08|1791.88|1798.43|1792.23|1798.01|1791.81|20
1653771980000|2022-05-28 21:06:20|1798.07|1791.87|1798.07|1791.87|1798.16|1791.96|1798.03|1791.83|18
1653771990000|2022-05-28 21:06:30|1798.13|1791.93|1798.17|1791.97|1798.21|1792.01|1798.05|1791.85|32
1653772000000|2022-05-28 21:06:40|1798.16|1791.96|1798.15|1791.95|1798.17|1791.97|1798.12|1791.92|21
1653772010000|2022-05-28 21:06:50|1798.14|1791.94|1798.16|1791.96|1798.2|1792|1798.12|1791.92|19
1653772020000|2022-05-28 21:07:00|1798.15|1791.95|1798.87|1792.67|1799.06|1792.86|1798.12|1791.92|31
1653772030000|2022-05-28 21:07:10|1798.9|1792.7|1798.77|1792.57|1798.97|1792.77|1798.74|1792.54|30
1653772040000|2022-05-28 21:07:20|1798.75|1792.55|1798.69|1792.49|1798.88|1792.68|1798.69|1792.49|25
1653772050000|2022-05-28 21:07:30|1798.76|1792.56|1798.76|1792.56|1798.84|1792.64|1798.66|1792.46|26
1653772060000|2022-05-28 21:07:40|1798.8|1792.6|1798.94|1792.74|1798.94|1792.74|1798.74|1792.54|22
1653772070000|2022-05-28 21:07:50|1798.93|1792.73|1797.1|1790.9|1798.93|1792.73|1797.1|1790.9|24
1653772080000|2022-05-28 21:08:00|1797.12|1790.92|1796.42|1790.22|1797.43|1791.23|1796.31|1790.11|37
1653772090000|2022-05-28 21:08:10|1796.44|1790.24|1796.37|1790.17|1796.45|1790.25|1796.29|1790.09|29
1653772100000|2022-05-28 21:08:20|1796.38|1790.18|1795.81|1789.61|1796.38|1790.18|1795.8|1789.6|33
1653772110000|2022-05-28 21:08:30|1795.83|1789.63|1795.75|1789.55|1795.83|1789.63|1795.66|1789.46|27
1653772120000|2022-05-28 21:08:40|1795.74|1789.54|1794.76|1788.56|1795.75|1789.55|1794.71|1788.51|34
1653772130000|2022-05-28 21:08:50|1794.77|1788.57|1794.74|1788.54|1794.8|1788.6|1794.73|1788.53|23
1653772140000|2022-05-28 21:09:00|1794.75|1788.55|1794.62|1788.42|1794.77|1788.57|1794.62|1788.42|22
1653772150000|2022-05-28 21:09:10|1794.61|1788.41|1794.6|1788.4|1794.63|1788.43|1794.58|1788.38|18
1653772160000|2022-05-28 21:09:20|1794.59|1788.39|1793.91|1787.71|1794.59|1788.39|1793.89|1787.69|23
1653772170000|2022-05-28 21:09:30|1794|1787.8|1794.3|1788.1|1794.31|1788.11|1793.96|1787.76|30
1653772180000|2022-05-28 21:09:40|1794.27|1788.07|1794.1|1787.9|1794.29|1788.09|1794.06|1787.86|25
1653772190000|2022-05-28 21:09:50|1794.09|1787.89|1794.17|1787.97|1794.21|1788.01|1794.09|1787.89|20
1653772200000|2022-05-28 21:10:00|1794.16|1787.96|1794.18|1787.98|1794.24|1788.04|1794.16|1787.96|22
1653772210000|2022-05-28 21:10:10|1794.17|1787.97|1794.15|1787.95|1794.17|1787.97|1794.14|1787.94|8
1653772220000|2022-05-28 21:10:20|1794.14|1787.94|1794.24|1788.04|1794.25|1788.05|1794.11|1787.91|18
1653772230000|2022-05-28 21:10:30|1794.23|1788.03|1794.14|1787.94|1794.25|1788.05|1794.13|1787.93|16
1653772240000|2022-05-28 21:10:40|1794.13|1787.93|1794.07|1787.87|1794.13|1787.93|1794.07|1787.87|13
1653772250000|2022-05-28 21:10:50|1794.06|1787.86|1794.12|1787.92|1794.22|1788.02|1794.05|1787.85|16
1653772260000|2022-05-28 21:11:00|1794.15|1787.95|1793.67|1787.47|1794.23|1788.03|1793.67|1787.47|28
1653772270000|2022-05-28 21:11:10|1793.68|1787.48|1793.73|1787.53|1793.88|1787.68|1793.67|1787.47|20
1653772280000|2022-05-28 21:11:20|1793.75|1787.55|1793.74|1787.54|1793.75|1787.55|1793.69|1787.49|15
1653772290000|2022-05-28 21:11:30|1793.73|1787.53|1793.77|1787.57|1793.78|1787.58|1793.71|1787.51|24
1653772300000|2022-05-28 21:11:40|1793.78|1787.58|1793.8|1787.6|1793.83|1787.63|1793.74|1787.54|16
1653772310000|2022-05-28 21:11:50|1793.77|1787.57|1793.48|1787.28|1793.8|1787.6|1793.48|1787.28|15
1653772320000|2022-05-28 21:12:00|1793.47|1787.27|1793.35|1787.15|1793.47|1787.27|1793.32|1787.12|28
1653772330000|2022-05-28 21:12:10|1793.37|1787.17|1793.28|1787.08|1793.37|1787.17|1793.22|1787.02|23
1653772340000|2022-05-28 21:12:20|1793.26|1787.06|1793.94|1787.74|1793.94|1787.74|1793.08|1786.88|26
1653772350000|2022-05-28 21:12:30|1793.93|1787.73|1793.89|1787.69|1793.93|1787.73|1793.83|1787.63|19
1653772360000|2022-05-28 21:12:40|1793.76|1787.56|1793.81|1787.61|1793.84|1787.64|1793.74|1787.54|14
1653772370000|2022-05-28 21:12:50|1793.8|1787.6|1793.78|1787.58|1793.8|1787.6|1793.72|1787.52|15
1653772380000|2022-05-28 21:13:00|1793.83|1787.63|1793.85|1787.65|1793.89|1787.69|1793.81|1787.61|9
1653772390000|2022-05-28 21:13:10|1793.86|1787.66|1793.29|1787.09|1793.86|1787.66|1793.24|1787.04|21
1653772400000|2022-05-28 21:13:20|1793.28|1787.08|1793.2|1787|1793.32|1787.12|1793.17|1786.97|17
1653772410000|2022-05-28 21:13:30|1793.18|1786.98|1793.18|1786.98|1793.29|1787.09|1793.17|1786.97|11
1653772420000|2022-05-28 21:13:40|1793.17|1786.97|1792.74|1786.54|1793.27|1787.07|1792.72|1786.52|17
1653772430000|2022-05-28 21:13:50|1792.75|1786.55|1792.77|1786.57|1792.81|1786.61|1792.75|1786.55|17
1653772440000|2022-05-28 21:14:00|1792.75|1786.55|1792.78|1786.58|1792.8|1786.6|1792.72|1786.52|18
1653772450000|2022-05-28 21:14:10|1792.79|1786.59|1792.77|1786.57|1792.79|1786.59|1792.75|1786.55|12
1653772460000|2022-05-28 21:14:20|1792.61|1786.41|1792.58|1786.38|1792.61|1786.41|1792.56|1786.36|4
1653772470000|2022-05-28 21:14:30|1792.6|1786.4|1793.09|1786.89|1793.09|1786.89|1792.52|1786.32|15
1653772480000|2022-05-28 21:14:40|1793.12|1786.92|1793.04|1786.84|1793.12|1786.92|1793|1786.8|16
1653772490000|2022-05-28 21:14:50|1793.03|1786.83|1792.97|1786.77|1793.07|1786.87|1792.94|1786.74|15
1653772500000|2022-05-28 21:15:00|1792.95|1786.75|1792.74|1786.54|1792.97|1786.77|1792.73|1786.53|18
1653772510000|2022-05-28 21:15:10|1792.73|1786.53|1792.65|1786.45|1792.85|1786.65|1792.6|1786.4|18
1653772520000|2022-05-28 21:15:20|1792.64|1786.44|1792.83|1786.63|1792.83|1786.63|1792.64|1786.44|10
1653772530000|2022-05-28 21:15:30|1792.84|1786.64|1792.84|1786.64|1792.84|1786.64|1792.77|1786.57|13
1653772540000|2022-05-28 21:15:40|1792.85|1786.65|1792.8|1786.6|1792.86|1786.66|1792.8|1786.6|8
1653772550000|2022-05-28 21:15:50|1792.81|1786.61|1792.8|1786.6|1792.83|1786.63|1792.78|1786.58|9
1653772560000|2022-05-28 21:16:00|1792.81|1786.61|1792.81|1786.61|1792.83|1786.63|1792.79|1786.59|8
1653772570000|2022-05-28 21:16:10|1792.82|1786.62|1792.83|1786.63|1792.83|1786.63|1792.82|1786.62|2
1653772580000|2022-05-28 21:16:20|1792.87|1786.67|1792.86|1786.66|1792.93|1786.73|1792.86|1786.66|8
1653772590000|2022-05-28 21:16:30|1792.87|1786.67|1792.89|1786.69|1792.9|1786.7|1792.86|1786.66|14
1653772600000|2022-05-28 21:16:40|1792.9|1786.7|1792.96|1786.76|1792.98|1786.78|1792.89|1786.69|10
1653772610000|2022-05-28 21:16:50|1793.02|1786.82|1793.16|1786.96|1793.23|1787.03|1793.01|1786.81|21
1653772620000|2022-05-28 21:17:00|1793.2|1787|1793.25|1787.05|1793.26|1787.06|1793.2|1787|10
1653772630000|2022-05-28 21:17:10|1793.23|1787.03|1793.23|1787.03|1793.24|1787.04|1793.22|1787.02|4
1653772640000|2022-05-28 21:17:20|1793.25|1787.05|1793.39|1787.19|1793.4|1787.2|1793.25|1787.05|10
1653772650000|2022-05-28 21:17:30|1793.37|1787.17|1793.34|1787.14|1793.38|1787.18|1793.34|1787.14|7
1653772660000|2022-05-28 21:17:40|1793.38|1787.18|1793.3|1787.1|1793.43|1787.23|1793.21|1787.01|25
1653772670000|2022-05-28 21:17:50|1793.28|1787.08|1793.95|1787.75|1794.08|1787.88|1793.26|1787.06|30
1653772680000|2022-05-28 21:18:00|1793.94|1787.74|1794.37|1788.17|1794.37|1788.17|1793.92|1787.72|19
1653772690000|2022-05-28 21:18:10|1794.38|1788.18|1794.22|1788.02|1794.38|1788.18|1794.18|1787.98|13
1653772700000|2022-05-28 21:18:20|1794.04|1787.84|1793.71|1787.51|1794.04|1787.84|1793.69|1787.49|23
1653772710000|2022-05-28 21:18:30|1793.72|1787.52|1793.82|1787.62|1793.83|1787.63|1793.71|1787.51|9
1653772720000|2022-05-28 21:18:40|1793.85|1787.65|1793.85|1787.65|1793.88|1787.68|1793.77|1787.57|16
1653772730000|2022-05-28 21:18:50|1793.87|1787.67|1793.9|1787.7|1793.9|1787.7|1793.86|1787.66|4
1653772740000|2022-05-28 21:19:00|1793.92|1787.72|1794.01|1787.81|1794.04|1787.84|1793.87|1787.67|12
1653772750000|2022-05-28 21:19:10|1793.97|1787.77|1794.45|1788.25|1794.47|1788.27|1793.97|1787.77|11
1653772760000|2022-05-28 21:19:20|1794.47|1788.27|1794.5|1788.3|1794.5|1788.3|1794.44|1788.24|7
1653772770000|2022-05-28 21:19:30|1794.58|1788.38|1795.03|1788.83|1795.06|1788.86|1794.5|1788.3|16
1653772780000|2022-05-28 21:19:40|1795.06|1788.86|1795.12|1788.92|1795.25|1789.05|1795.04|1788.84|25
1653772790000|2022-05-28 21:19:50|1795.06|1788.86|1795.06|1788.86|1795.11|1788.91|1795.05|1788.85|14
1653772800000|2022-05-28 21:20:00|1795.08|1788.88|1795.54|1789.34|1795.54|1789.34|1795.04|1788.84|24
1653772810000|2022-05-28 21:20:10|1795.58|1789.38|1796.21|1790.01|1796.21|1790.01|1795.53|1789.33|21
1653772820000|2022-05-28 21:20:20|1796.26|1790.06|1796.43|1790.23|1796.43|1790.23|1796.25|1790.05|19
1653772830000|2022-05-28 21:20:30|1796.41|1790.21|1795.8|1789.6|1796.41|1790.21|1795.77|1789.57|23
1653772840000|2022-05-28 21:20:40|1795.82|1789.62|1795.82|1789.62|1795.82|1789.62|1795.79|1789.59|12
1653772850000|2022-05-28 21:20:50|1795.81|1789.61|1795.74|1789.54|1795.82|1789.62|1795.67|1789.47|19
1653772860000|2022-05-28 21:21:00|1795.73|1789.53|1795.66|1789.46|1795.9|1789.7|1795.62|1789.42|21
1653772870000|2022-05-28 21:21:10|1795.65|1789.45|1795.65|1789.45|1795.67|1789.47|1795.65|1789.45|9
1653772880000|2022-05-28 21:21:20|1795.67|1789.47|1795.61|1789.41|1795.67|1789.47|1795.61|1789.41|18
1653772890000|2022-05-28 21:21:30|1795.6|1789.4|1795.64|1789.44|1795.7|1789.5|1795.59|1789.39|21
1653772900000|2022-05-28 21:21:40|1795.66|1789.46|1795.56|1789.36|1795.69|1789.49|1795.56|1789.36|18
1653772910000|2022-05-28 21:21:50|1795.71|1789.51|1795.62|1789.42|1795.71|1789.51|1795.55|1789.35|22
1653772920000|2022-05-28 21:22:00|1795.67|1789.47|1795.62|1789.42|1795.67|1789.47|1795.59|1789.39|21
1653772930000|2022-05-28 21:22:10|1795.61|1789.41|1795.26|1789.06|1795.68|1789.48|1795.26|1789.06|21
1653772940000|2022-05-28 21:22:20|1794.94|1788.74|1794.66|1788.46|1795.03|1788.83|1794.61|1788.41|24
1653772950000|2022-05-28 21:22:30|1794.65|1788.45|1794.77|1788.57|1794.77|1788.57|1794.59|1788.39|22
1653772960000|2022-05-28 21:22:40|1794.78|1788.58|1793.66|1787.46|1794.78|1788.58|1793.52|1787.32|33
1653772970000|2022-05-28 21:22:50|1793.69|1787.49|1793.06|1786.86|1793.7|1787.5|1792.99|1786.79|29
1653772980000|2022-05-28 21:23:00|1793.05|1786.85|1793.39|1787.19|1793.5|1787.3|1792.9|1786.7|27
1653772990000|2022-05-28 21:23:10|1793.35|1787.15|1793.11|1786.91|1793.47|1787.27|1793.11|1786.91|23
1653773000000|2022-05-28 21:23:20|1793.03|1786.83|1792.52|1786.32|1793.03|1786.83|1792.5|1786.3|23
1653773010000|2022-05-28 21:23:30|1792.53|1786.33|1792.55|1786.35|1792.59|1786.39|1792.47|1786.27|28
1653773020000|2022-05-28 21:23:40|1792.56|1786.36|1792.29|1786.09|1792.57|1786.37|1792.28|1786.08|32
1653773030000|2022-05-28 21:23:50|1792.3|1786.1|1792.31|1786.11|1792.34|1786.14|1792.28|1786.08|16
1653773040000|2022-05-28 21:24:00|1792.33|1786.13|1789.63|1783.43|1792.33|1786.13|1789.63|1783.43|36
1653773050000|2022-05-28 21:24:10|1789.77|1783.57|1789.64|1783.44|1789.77|1783.57|1789.62|1783.42|13
1653773060000|2022-05-28 21:24:20|1789.63|1783.43|1789.52|1783.32|1789.63|1783.43|1789.52|1783.32|4
1653773070000|2022-05-28 21:24:30|1789.46|1783.26|1788.96|1782.76|1789.54|1783.34|1788.92|1782.72|12
1653773080000|2022-05-28 21:24:40|1788.92|1782.72|1788.92|1782.72|1789.07|1782.87|1788.87|1782.67|26
1653773090000|2022-05-28 21:24:50|1788.91|1782.71|1788.83|1782.63|1788.91|1782.71|1788.81|1782.61|13
1653773100000|2022-05-28 21:25:00|1788.85|1782.65|1788.79|1782.59|1788.85|1782.65|1788.79|1782.59|11
1653773110000|2022-05-28 21:25:10|1788.8|1782.6|1789.1|1782.9|1789.18|1782.98|1788.77|1782.57|31
1653773120000|2022-05-28 21:25:20|1789.12|1782.92|1788.94|1782.74|1789.13|1782.93|1788.93|1782.73|23
1653773130000|2022-05-28 21:25:30|1788.95|1782.75|1788.91|1782.71|1789.01|1782.81|1788.9|1782.7|28
1653773140000|2022-05-28 21:25:40|1788.94|1782.74|1788.96|1782.76|1788.96|1782.76|1788.88|1782.68|25
1653773150000|2022-05-28 21:25:50|1788.99|1782.79|1788.93|1782.73|1788.99|1782.79|1788.93|1782.73|23
1653773160000|2022-05-28 21:26:00|1788.94|1782.74|1788.91|1782.71|1788.97|1782.77|1788.9|1782.7|18
1653773170000|2022-05-28 21:26:10|1788.92|1782.72|1788.86|1782.66|1788.99|1782.79|1788.82|1782.62|31
1653773180000|2022-05-28 21:26:20|1788.82|1782.62|1788.91|1782.71|1788.94|1782.74|1788.81|1782.61|21
1653773190000|2022-05-28 21:26:30|1788.92|1782.72|1788.9|1782.7|1788.94|1782.74|1788.85|1782.65|21
1653773200000|2022-05-28 21:26:40|1788.91|1782.71|1788.89|1782.69|1788.92|1782.72|1788.89|1782.69|11
1653773210000|2022-05-28 21:26:50|1788.9|1782.7|1788.86|1782.66|1788.9|1782.7|1788.82|1782.62|18
1653773220000|2022-05-28 21:27:00|1788.85|1782.65|1788.82|1782.62|1788.85|1782.65|1788.76|1782.56|23
1653773230000|2022-05-28 21:27:10|1788.86|1782.66|1788.7|1782.5|1788.86|1782.66|1788.68|1782.48|23
1653773240000|2022-05-28 21:27:20|1788.73|1782.53|1788.69|1782.49|1788.73|1782.53|1788.65|1782.45|11
1653773250000|2022-05-28 21:27:30|1788.68|1782.48|1788.7|1782.5|1788.75|1782.55|1788.64|1782.44|16
1653773260000|2022-05-28 21:27:40|1788.69|1782.49|1788.67|1782.47|1788.69|1782.49|1788.67|1782.47|2
1653773270000|2022-05-28 21:27:50|1788.71|1782.51|1788.63|1782.43|1788.72|1782.52|1788.63|1782.43|17
1653773280000|2022-05-28 21:28:00|1788.64|1782.44|1788.24|1782.04|1788.64|1782.44|1788.17|1781.97|20
1653773290000|2022-05-28 21:28:10|1788.25|1782.05|1787.96|1781.76|1788.25|1782.05|1787.73|1781.53|29
1653773300000|2022-05-28 21:28:20|1787.93|1781.73|1787.9|1781.7|1787.96|1781.76|1787.79|1781.59|32
1653773310000|2022-05-28 21:28:30|1787.96|1781.76|1788.03|1781.83|1788.09|1781.89|1787.92|1781.72|26
1653773320000|2022-05-28 21:28:40|1788.05|1781.85|1788.26|1782.06|1788.27|1782.07|1788.05|1781.85|24
1653773330000|2022-05-28 21:28:50|1788.27|1782.07|1788.14|1781.94|1788.35|1782.15|1788.14|1781.94|26
1653773340000|2022-05-28 21:29:00|1788.17|1781.97|1788.27|1782.07|1788.31|1782.11|1788.15|1781.95|27
1653773350000|2022-05-28 21:29:10|1788.28|1782.08|1788.27|1782.07|1788.41|1782.21|1788.24|1782.04|30
1653773360000|2022-05-28 21:29:20|1788.26|1782.06|1788.31|1782.11|1788.38|1782.18|1788.22|1782.02|22
1653773370000|2022-05-28 21:29:30|1788.35|1782.15|1788.25|1782.05|1788.4|1782.2|1788.25|1782.05|21
1653773380000|2022-05-28 21:29:40|1788.31|1782.11|1788.25|1782.05|1788.31|1782.11|1788.18|1781.98|27
1653773390000|2022-05-28 21:29:50|1788.28|1782.08|1788.22|1782.02|1788.3|1782.1|1788.22|1782.02|17
1653773400000|2022-05-28 21:30:00|1788.26|1782.06|1788.25|1782.05|1788.51|1782.31|1788.25|1782.05|22
1653773410000|2022-05-28 21:30:10|1788.23|1782.03|1788.21|1782.01|1788.23|1782.03|1788.17|1781.97|32
1653773420000|2022-05-28 21:30:20|1788.23|1782.03|1788.25|1782.05|1788.3|1782.1|1788.16|1781.96|23
1653773430000|2022-05-28 21:30:30|1788.24|1782.04|1788.16|1781.96|1788.36|1782.16|1788.16|1781.96|24
1653773440000|2022-05-28 21:30:40|1788.15|1781.95|1788.17|1781.97|1788.2|1782|1788.1|1781.9|28
1653773450000|2022-05-28 21:30:50|1788.18|1781.98|1788.12|1781.92|1788.18|1781.98|1788.1|1781.9|8
1653773460000|2022-05-28 21:31:00|1788.15|1781.95|1788.21|1782.01|1788.28|1782.08|1788.11|1781.91|28
1653773470000|2022-05-28 21:31:10|1788.22|1782.02|1788.15|1781.95|1788.24|1782.04|1788.11|1781.91|29
1653773480000|2022-05-28 21:31:20|1788.14|1781.94|1788.23|1782.03|1788.31|1782.11|1788.05|1781.85|22
1653773490000|2022-05-28 21:31:30|1788.22|1782.02|1788.19|1781.99|1788.23|1782.03|1788.18|1781.98|11
1653773500000|2022-05-28 21:31:40|1788.18|1781.98|1788.19|1781.99|1788.19|1781.99|1788.18|1781.98|6
1653773510000|2022-05-28 21:31:50|1788.18|1781.98|1788.17|1781.97|1788.19|1781.99|1788.17|1781.97|8
1653773520000|2022-05-28 21:32:00|1788.18|1781.98|1788.19|1781.99|1788.23|1782.03|1788.17|1781.97|17
1653773530000|2022-05-28 21:32:10|1788.2|1782|1788.1|1781.9|1788.23|1782.03|1788.1|1781.9|21
1653773540000|2022-05-28 21:32:20|1788.08|1781.88|1788.12|1781.92|1788.15|1781.95|1788.06|1781.86|25
1653773550000|2022-05-28 21:32:30|1788.11|1781.91|1787.95|1781.75|1788.13|1781.93|1787.92|1781.72|24
1653773560000|2022-05-28 21:32:40|1787.96|1781.76|1787.95|1781.75|1787.96|1781.76|1787.9|1781.7|23
1653773570000|2022-05-28 21:32:50|1787.93|1781.73|1787.93|1781.73|1788.08|1781.88|1787.88|1781.68|30
1653773580000|2022-05-28 21:33:00|1787.98|1781.78|1788.03|1781.83|1788.08|1781.88|1787.91|1781.71|27
1653773590000|2022-05-28 21:33:10|1788.09|1781.89|1788.06|1781.86|1788.09|1781.89|1787.99|1781.79|22
1653773600000|2022-05-28 21:33:20|1788.01|1781.81|1788|1781.8|1788.08|1781.88|1787.91|1781.71|30
1653773610000|2022-05-28 21:33:30|1787.99|1781.79|1788.08|1781.88|1788.1|1781.9|1787.91|1781.71|20
1653773620000|2022-05-28 21:33:40|1788.04|1781.84|1787.89|1781.69|1788.05|1781.85|1787.89|1781.69|19
1653773630000|2022-05-28 21:33:50|1787.9|1781.7|1787.85|1781.65|1788.02|1781.82|1787.83|1781.63|26
1653773640000|2022-05-28 21:34:00|1787.82|1781.62|1787.96|1781.76|1788.01|1781.81|1787.82|1781.62|19
1653773650000|2022-05-28 21:34:10|1787.98|1781.78|1787.8|1781.6|1787.98|1781.78|1787.8|1781.6|10
1653773660000|2022-05-28 21:34:20|1787.79|1781.59|1787.79|1781.59|1787.82|1781.62|1787.79|1781.59|9
1653773670000|2022-05-28 21:34:30|1787.78|1781.58|1787.87|1781.67|1787.87|1781.67|1787.77|1781.57|13
1653773680000|2022-05-28 21:34:40|1787.91|1781.71|1787.94|1781.74|1787.94|1781.74|1787.9|1781.7|16
1653773690000|2022-05-28 21:34:50|1787.93|1781.73|1788.04|1781.84|1788.08|1781.88|1787.93|1781.73|21
1653773700000|2022-05-28 21:35:00|1788.05|1781.85|1788.02|1781.82|1788.1|1781.9|1787.98|1781.78|27
1653773710000|2022-05-28 21:35:10|1788|1781.8|1787.94|1781.74|1788.07|1781.87|1787.94|1781.74|28
1653773720000|2022-05-28 21:35:20|1787.96|1781.76|1788.04|1781.84|1788.07|1781.87|1787.94|1781.74|26
1653773730000|2022-05-28 21:35:30|1788.03|1781.83|1787.91|1781.71|1788.03|1781.83|1787.83|1781.63|24
1653773740000|2022-05-28 21:35:40|1787.92|1781.72|1787.9|1781.7|1787.96|1781.76|1787.9|1781.7|15
1653773750000|2022-05-28 21:35:50|1787.91|1781.71|1787.92|1781.72|1787.92|1781.72|1787.87|1781.67|18
1653773760000|2022-05-28 21:36:00|1787.88|1781.68|1787.94|1781.74|1787.98|1781.78|1787.86|1781.66|27
1653773770000|2022-05-28 21:36:10|1787.97|1781.77|1787.96|1781.76|1787.99|1781.79|1787.93|1781.73|17
1653773780000|2022-05-28 21:36:20|1787.95|1781.75|1787.94|1781.74|1787.97|1781.77|1787.92|1781.72|15
1653773790000|2022-05-28 21:36:30|1787.95|1781.75|1787.93|1781.73|1788.02|1781.82|1787.93|1781.73|23
1653773800000|2022-05-28 21:36:40|1787.95|1781.75|1787.97|1781.77|1788.05|1781.85|1787.93|1781.73|21
1653773810000|2022-05-28 21:36:50|1787.99|1781.79|1788.17|1781.97|1788.31|1782.11|1787.94|1781.74|20
1653773820000|2022-05-28 21:37:00|1788.21|1782.01|1788.2|1782|1788.23|1782.03|1788.16|1781.96|14
1653773830000|2022-05-28 21:37:10|1788.27|1782.07|1788.24|1782.04|1788.32|1782.12|1788.23|1782.03|19
1653773840000|2022-05-28 21:37:20|1788.23|1782.03|1788.23|1782.03|1788.26|1782.06|1788.21|1782.01|13
1653773850000|2022-05-28 21:37:30|1788.22|1782.02|1788.25|1782.05|1788.25|1782.05|1788.19|1781.99|18
1653773860000|2022-05-28 21:37:40|1788.24|1782.04|1788.26|1782.06|1788.27|1782.07|1788.21|1782.01|22
1653773870000|2022-05-28 21:37:50|1788.29|1782.09|1788.43|1782.23|1788.47|1782.27|1788.26|1782.06|20
1653773880000|2022-05-28 21:38:00|1788.48|1782.28|1788.42|1782.22|1788.48|1782.28|1788.42|1782.22|24
1653773890000|2022-05-28 21:38:10|1788.43|1782.23|1788.41|1782.21|1788.47|1782.27|1788.36|1782.16|11
1653773900000|2022-05-28 21:38:20|1788.37|1782.17|1788.48|1782.28|1788.55|1782.35|1788.37|1782.17|11
1653773910000|2022-05-28 21:38:30|1788.47|1782.27|1788.5|1782.3|1788.54|1782.34|1788.47|1782.27|18
1653773920000|2022-05-28 21:38:40|1788.49|1782.29|1788.55|1782.35|1788.61|1782.41|1788.49|1782.29|17
1653773930000|2022-05-28 21:38:50|1788.54|1782.34|1788.5|1782.3|1788.59|1782.39|1788.48|1782.28|12
1653773940000|2022-05-28 21:39:00|1788.55|1782.35|1789.42|1783.22|1789.46|1783.26|1788.49|1782.29|31
1653773950000|2022-05-28 21:39:10|1789.43|1783.23|1789.99|1783.79|1790.05|1783.85|1789.33|1783.13|29
1653773960000|2022-05-28 21:39:20|1790.03|1783.83|1790.14|1783.94|1790.32|1784.12|1790.02|1783.82|31
1653773970000|2022-05-28 21:39:30|1790.13|1783.93|1789.97|1783.77|1790.17|1783.97|1789.97|1783.77|26
1653773980000|2022-05-28 21:39:40|1789.95|1783.75|1790.22|1784.02|1790.22|1784.02|1789.94|1783.74|23
1653773990000|2022-05-28 21:39:50|1790.23|1784.03|1790.29|1784.09|1790.35|1784.15|1790.2|1784|19
1653774000000|2022-05-28 21:40:00|1790.32|1784.12|1790.2|1784|1790.33|1784.13|1790.2|1784|29
1653774010000|2022-05-28 21:40:10|1790.21|1784.01|1790.27|1784.07|1790.3|1784.1|1790.17|1783.97|31
1653774020000|2022-05-28 21:40:20|1790.3|1784.1|1790.34|1784.14|1790.34|1784.14|1790.19|1783.99|33
1653774030000|2022-05-28 21:40:30|1790.33|1784.13|1790.47|1784.27|1790.47|1784.27|1790.25|1784.05|32
1653774040000|2022-05-28 21:40:40|1790.45|1784.25|1790.45|1784.25|1790.51|1784.31|1790.41|1784.21|18
1653774050000|2022-05-28 21:40:50|1790.46|1784.26|1790.46|1784.26|1790.54|1784.34|1790.42|1784.22|23
1653774060000|2022-05-28 21:41:00|1790.42|1784.22|1790.41|1784.21|1790.51|1784.31|1790.26|1784.06|29
1653774070000|2022-05-28 21:41:10|1790.42|1784.22|1790.33|1784.13|1790.5|1784.3|1790.32|1784.12|27
1653774080000|2022-05-28 21:41:20|1790.32|1784.12|1790.27|1784.07|1790.4|1784.2|1790.24|1784.04|27
1653774090000|2022-05-28 21:41:30|1790.28|1784.08|1790.16|1783.96|1790.44|1784.24|1790.08|1783.88|32
1653774100000|2022-05-28 21:41:40|1790.15|1783.95|1790.12|1783.92|1790.19|1783.99|1790.08|1783.88|27
1653774110000|2022-05-28 21:41:50|1790.13|1783.93|1790.19|1783.99|1790.22|1784.02|1790.06|1783.86|18
1653774120000|2022-05-28 21:42:00|1790.21|1784.01|1790.15|1783.95|1790.28|1784.08|1790.13|1783.93|22
1653774130000|2022-05-28 21:42:10|1790.17|1783.97|1790.36|1784.16|1790.36|1784.16|1790.08|1783.88|27
1653774140000|2022-05-28 21:42:20|1790.39|1784.19|1790.29|1784.09|1790.39|1784.19|1790.24|1784.04|19
1653774150000|2022-05-28 21:42:30|1790.28|1784.08|1790.09|1783.89|1790.3|1784.1|1790.04|1783.84|25
1653774160000|2022-05-28 21:42:40|1790.1|1783.9|1790.23|1784.03|1790.43|1784.23|1790.1|1783.9|21
1653774170000|2022-05-28 21:42:50|1790.25|1784.05|1790.29|1784.09|1790.35|1784.15|1790.23|1784.03|25
1653774180000|2022-05-28 21:43:00|1790.31|1784.11|1790.52|1784.32|1790.53|1784.33|1790.28|1784.08|26
1653774190000|2022-05-28 21:43:10|1790.53|1784.33|1791.15|1784.95|1791.19|1784.99|1790.51|1784.31|20
1653774200000|2022-05-28 21:43:20|1791.14|1784.94|1791.39|1785.19|1791.39|1785.19|1791.14|1784.94|26
1653774210000|2022-05-28 21:43:30|1791.34|1785.14|1791.31|1785.11|1791.42|1785.22|1791.08|1784.88|33
1653774220000|2022-05-28 21:43:40|1791.29|1785.09|1791.31|1785.11|1791.32|1785.12|1791.25|1785.05|26
1653774230000|2022-05-28 21:43:50|1791.3|1785.1|1791.22|1785.02|1791.32|1785.12|1790.96|1784.76|23
1653774240000|2022-05-28 21:44:00|1791.23|1785.03|1791.22|1785.02|1791.27|1785.07|1791.22|1785.02|8
1653774250000|2022-05-28 21:44:10|1791.17|1784.97|1791.21|1785.01|1791.23|1785.03|1791.17|1784.97|21
1653774260000|2022-05-28 21:44:20|1791.23|1785.03|1791.22|1785.02|1791.24|1785.04|1791.2|1785|13
1653774270000|2022-05-28 21:44:30|1791.21|1785.01|1790.41|1784.21|1791.22|1785.02|1790.38|1784.18|34
1653774280000|2022-05-28 21:44:40|1790.44|1784.24|1790.6|1784.4|1790.67|1784.47|1790.37|1784.17|28
1653774290000|2022-05-28 21:44:50|1790.59|1784.39|1789.57|1783.37|1790.59|1784.39|1789.53|1783.33|35
1653774300000|2022-05-28 21:45:00|1789.46|1783.26|1789.28|1783.08|1789.46|1783.26|1789.24|1783.04|34
1653774310000|2022-05-28 21:45:10|1789.3|1783.1|1789.36|1783.16|1789.36|1783.16|1789.2|1783|23
1653774320000|2022-05-28 21:45:20|1789.31|1783.11|1789.35|1783.15|1789.41|1783.21|1789.29|1783.09|22
1653774330000|2022-05-28 21:45:30|1789.34|1783.14|1789.29|1783.09|1789.39|1783.19|1789.22|1783.02|36
1653774340000|2022-05-28 21:45:40|1789.3|1783.1|1789.35|1783.15|1789.57|1783.37|1789.3|1783.1|26
1653774350000|2022-05-28 21:45:50|1789.34|1783.14|1789.4|1783.2|1789.42|1783.22|1789.34|1783.14|21
1653774360000|2022-05-28 21:46:00|1789.39|1783.19|1789.19|1782.99|1789.44|1783.24|1789.12|1782.92|34
1653774370000|2022-05-28 21:46:10|1789.17|1782.97|1788.94|1782.74|1789.18|1782.98|1788.82|1782.62|32
1653774380000|2022-05-28 21:46:20|1788.9|1782.7|1788.59|1782.39|1788.9|1782.7|1788.59|1782.39|26
1653774390000|2022-05-28 21:46:30|1788.58|1782.38|1788.78|1782.58|1788.78|1782.58|1788.56|1782.36|32
1653774400000|2022-05-28 21:46:40|1788.75|1782.55|1789.16|1782.96|1789.16|1782.96|1788.75|1782.55|29
1653774410000|2022-05-28 21:46:50|1789.18|1782.98|1789.03|1782.83|1789.19|1782.99|1788.98|1782.78|14
1653774420000|2022-05-28 21:47:00|1789.01|1782.81|1789.02|1782.82|1789.07|1782.87|1788.86|1782.66|29
1653774430000|2022-05-28 21:47:10|1788.9|1782.7|1788.77|1782.57|1788.95|1782.75|1788.76|1782.56|31
1653774440000|2022-05-28 21:47:20|1788.74|1782.54|1789.19|1782.99|1789.24|1783.04|1788.74|1782.54|29
1653774450000|2022-05-28 21:47:30|1789.2|1783|1789.29|1783.09|1789.33|1783.13|1789.15|1782.95|23
1653774460000|2022-05-28 21:47:40|1789.3|1783.1|1789.44|1783.24|1789.49|1783.29|1789.29|1783.09|29
1653774470000|2022-05-28 21:47:50|1789.43|1783.23|1789.23|1783.03|1789.51|1783.31|1789.17|1782.97|27
1653774480000|2022-05-28 21:48:00|1789.33|1783.13|1789.32|1783.12|1789.34|1783.14|1789.23|1783.03|26
1653774490000|2022-05-28 21:48:10|1789.3|1783.1|1789.32|1783.12|1789.39|1783.19|1789.24|1783.04|20
1653774500000|2022-05-28 21:48:20|1789.37|1783.17|1789.19|1782.99|1789.49|1783.29|1789.18|1782.98|27
1653774510000|2022-05-28 21:48:30|1789.21|1783.01|1789.55|1783.35|1789.55|1783.35|1789.21|1783.01|22
1653774520000|2022-05-28 21:48:40|1789.54|1783.34|1790.22|1784.02|1790.23|1784.03|1789.48|1783.28|26
1653774530000|2022-05-28 21:48:50|1790.23|1784.03|1790.55|1784.35|1790.63|1784.43|1790.23|1784.03|24
1653774540000|2022-05-28 21:49:00|1790.56|1784.36|1790.62|1784.42|1790.62|1784.42|1790.37|1784.17|28
1653774550000|2022-05-28 21:49:10|1790.63|1784.43|1790.58|1784.38|1790.83|1784.63|1790.58|1784.38|23
1653774560000|2022-05-28 21:49:20|1790.57|1784.37|1790.13|1783.93|1790.61|1784.41|1790.13|1783.93|31
1653774570000|2022-05-28 21:49:30|1790.17|1783.97|1789.75|1783.55|1790.17|1783.97|1789.7|1783.5|38
1653774580000|2022-05-28 21:49:40|1789.85|1783.65|1789.67|1783.47|1789.87|1783.67|1789.61|1783.41|33
1653774590000|2022-05-28 21:49:50|1789.68|1783.48|1789.68|1783.48|1789.72|1783.52|1789.52|1783.32|32
1653774600000|2022-05-28 21:50:00|1789.64|1783.44|1788.49|1782.29|1789.64|1783.44|1788.34|1782.14|34
1653774610000|2022-05-28 21:50:10|1788.48|1782.28|1788.18|1781.98|1788.57|1782.37|1788.08|1781.88|31
1653774620000|2022-05-28 21:50:20|1788.05|1781.85|1788.01|1781.81|1788.05|1781.85|1787.93|1781.73|28
1653774630000|2022-05-28 21:50:30|1788|1781.8|1787.89|1781.69|1788.06|1781.86|1787.88|1781.68|26
1653774640000|2022-05-28 21:50:40|1787.88|1781.68|1787.9|1781.7|1787.99|1781.79|1787.88|1781.68|26
1653774650000|2022-05-28 21:50:50|1787.94|1781.74|1787.25|1781.05|1788.03|1781.83|1787.25|1781.05|32
1653774660000|2022-05-28 21:51:00|1787.28|1781.08|1786.98|1780.78|1787.39|1781.19|1786.6|1780.4|37
1653774670000|2022-05-28 21:51:10|1787.03|1780.83|1787.27|1781.07|1787.29|1781.09|1787.01|1780.81|35
1653774680000|2022-05-28 21:51:20|1787.26|1781.06|1787.25|1781.05|1787.47|1781.27|1787.17|1780.97|35
1653774690000|2022-05-28 21:51:30|1787.29|1781.09|1787.72|1781.52|1787.72|1781.52|1786.92|1780.72|29
1653774700000|2022-05-28 21:51:40|1788|1781.8|1786.88|1780.68|1788.28|1782.08|1786.88|1780.68|32
1653774710000|2022-05-28 21:51:50|1786.83|1780.63|1787.46|1781.26|1787.46|1781.26|1786.8|1780.6|27
1653774720000|2022-05-28 21:52:00|1787.48|1781.28|1787.46|1781.26|1787.5|1781.3|1787.41|1781.21|21
1653774730000|2022-05-28 21:52:10|1787.44|1781.24|1787.72|1781.52|1787.72|1781.52|1787.4|1781.2|23
1653774740000|2022-05-28 21:52:20|1787.73|1781.53|1788.2|1782|1788.46|1782.26|1787.7|1781.5|31
1653774750000|2022-05-28 21:52:30|1788.3|1782.1|1787.89|1781.69|1788.54|1782.34|1787.82|1781.62|34
1653774760000|2022-05-28 21:52:40|1787.91|1781.71|1787.8|1781.6|1787.91|1781.71|1787.78|1781.58|24
1653774770000|2022-05-28 21:52:50|1787.77|1781.57|1787.89|1781.69|1787.9|1781.7|1787.77|1781.57|23
1653774780000|2022-05-28 21:53:00|1787.95|1781.75|1787.97|1781.77|1788.06|1781.86|1787.92|1781.72|19
1653774790000|2022-05-28 21:53:10|1787.96|1781.76|1788.08|1781.88|1788.25|1782.05|1787.94|1781.74|34
1653774800000|2022-05-28 21:53:20|1788.1|1781.9|1788.22|1782.02|1788.27|1782.07|1788.08|1781.88|33
1653774810000|2022-05-28 21:53:30|1788.21|1782.01|1788.28|1782.08|1788.31|1782.11|1788.1|1781.9|27
1653774820000|2022-05-28 21:53:40|1788.26|1782.06|1788.52|1782.32|1788.53|1782.33|1788.26|1782.06|26
1653774830000|2022-05-28 21:53:50|1788.53|1782.33|1788.47|1782.27|1788.57|1782.37|1788.41|1782.21|32
1653774840000|2022-05-28 21:54:00|1788.28|1782.08|1788.02|1781.82|1788.28|1782.08|1787.91|1781.71|34
1653774850000|2022-05-28 21:54:10|1788.01|1781.81|1788.11|1781.91|1788.13|1781.93|1787.99|1781.79|30
1653774860000|2022-05-28 21:54:20|1788.12|1781.92|1787.97|1781.77|1788.12|1781.92|1787.92|1781.72|24
1653774870000|2022-05-28 21:54:30|1787.99|1781.79|1788.08|1781.88|1788.26|1782.06|1787.99|1781.79|29
1653774880000|2022-05-28 21:54:40|1788.12|1781.92|1788.22|1782.02|1788.26|1782.06|1788.1|1781.9|29
1653774890000|2022-05-28 21:54:50|1788.24|1782.04|1788.24|1782.04|1788.37|1782.17|1788.22|1782.02|26
1653774900000|2022-05-28 21:55:00|1788.25|1782.05|1788.78|1782.58|1788.78|1782.58|1788.24|1782.04|28
1653774910000|2022-05-28 21:55:10|1788.75|1782.55|1788.41|1782.21|1788.75|1782.55|1788.26|1782.06|37
1653774920000|2022-05-28 21:55:20|1788.42|1782.22|1788.52|1782.32|1788.56|1782.36|1788.31|1782.11|29
1653774930000|2022-05-28 21:55:30|1788.51|1782.31|1788.57|1782.37|1788.65|1782.45|1788.47|1782.27|34
1653774940000|2022-05-28 21:55:40|1788.55|1782.35|1787.51|1781.31|1788.64|1782.44|1787.42|1781.22|31
1653774950000|2022-05-28 21:55:50|1787.5|1781.3|1786.97|1780.77|1787.54|1781.34|1786.97|1780.77|23
1653774960000|2022-05-28 21:56:00|1786.93|1780.73|1786.86|1780.66|1787.41|1781.21|1786.86|1780.66|31
1653774970000|2022-05-28 21:56:10|1786.78|1780.58|1787.29|1781.09|1787.31|1781.11|1786.52|1780.32|31
1653774980000|2022-05-28 21:56:20|1787.3|1781.1|1787.19|1780.99|1787.33|1781.13|1787.18|1780.98|28
1653774990000|2022-05-28 21:56:30|1787.31|1781.11|1787.23|1781.03|1787.45|1781.25|1787.16|1780.96|35
1653775000000|2022-05-28 21:56:40|1787.24|1781.04|1787.43|1781.23|1787.49|1781.29|1787.24|1781.04|28
1653775010000|2022-05-28 21:56:50|1787.45|1781.25|1787.01|1780.81|1787.58|1781.38|1787.01|1780.81|26
1653775020000|2022-05-28 21:57:00|1787|1780.8|1786.75|1780.55|1787|1780.8|1786.68|1780.48|31
1653775030000|2022-05-28 21:57:10|1786.77|1780.57|1786.33|1780.13|1787.12|1780.92|1786.2|1780|31
1653775040000|2022-05-28 21:57:20|1786.32|1780.12|1786.01|1779.81|1786.36|1780.16|1785.94|1779.74|36
1653775050000|2022-05-28 21:57:30|1786.02|1779.82|1786.54|1780.34|1786.61|1780.41|1786.02|1779.82|35
1653775060000|2022-05-28 21:57:40|1786.55|1780.35|1786.33|1780.13|1786.57|1780.37|1786.32|1780.12|35
1653775070000|2022-05-28 21:57:50|1786.32|1780.12|1786.28|1780.08|1786.45|1780.25|1786.27|1780.07|29
1653775080000|2022-05-28 21:58:00|1786.31|1780.11|1786.7|1780.5|1786.7|1780.5|1786.28|1780.08|31
1653775090000|2022-05-28 21:58:10|1786.71|1780.51|1786.65|1780.45|1786.75|1780.55|1786.57|1780.37|31
1653775100000|2022-05-28 21:58:20|1786.57|1780.37|1786.77|1780.57|1786.95|1780.75|1786.53|1780.33|36
1653775110000|2022-05-28 21:58:30|1786.76|1780.56|1786.45|1780.25|1786.76|1780.56|1786.39|1780.19|24
1653775120000|2022-05-28 21:58:40|1786.47|1780.27|1786.43|1780.23|1786.47|1780.27|1786.4|1780.2|19
1653775130000|2022-05-28 21:58:50|1786.44|1780.24|1786.5|1780.3|1786.54|1780.34|1786.4|1780.2|25
1653775140000|2022-05-28 21:59:00|1786.51|1780.31|1786.54|1780.34|1786.61|1780.41|1786.43|1780.23|31
1653775150000|2022-05-28 21:59:10|1786.55|1780.35|1786.55|1780.35|1786.75|1780.55|1786.5|1780.3|25
1653775160000|2022-05-28 21:59:20|1786.56|1780.36|1785.95|1779.75|1786.56|1780.36|1785.95|1779.75|26
1653775170000|2022-05-28 21:59:30|1785.96|1779.76|1786.23|1780.03|1786.25|1780.05|1785.93|1779.73|29
1653775180000|2022-05-28 21:59:40|1786.24|1780.04|1786.06|1779.86|1786.24|1780.04|1786.04|1779.84|27
1653775190000|2022-05-28 21:59:50|1785.98|1779.78|1785.7|1779.5|1786|1779.8|1785.21|1779.01|34
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1785.47|1779.27|1785.77|1779.57|1785.46|1779.26|33
1653775210000|2022-05-28 22:00:10|1785.48|1779.28|1784.35|1778.15|1785.69|1779.49|1784.33|1778.13|34
1653775220000|2022-05-28 22:00:20|1784.28|1778.08|1784.29|1778.09|1784.33|1778.13|1784.23|1778.03|24
1653775230000|2022-05-28 22:00:30|1784.27|1778.07|1783.34|1777.14|1784.27|1778.07|1783.32|1777.12|33
1653775240000|2022-05-28 22:00:40|1783.33|1777.13|1783.07|1776.87|1783.33|1777.13|1783|1776.8|35
1653775250000|2022-05-28 22:00:50|1783.03|1776.83|1783.36|1777.16|1783.57|1777.37|1783|1776.8|33
1653775260000|2022-05-28 22:01:00|1783.19|1776.99|1783.18|1776.98|1783.28|1777.08|1783.05|1776.85|31
1653775270000|2022-05-28 22:01:10|1783.17|1776.97|1783.17|1776.97|1783.31|1777.11|1783.15|1776.95|23
1653775280000|2022-05-28 22:01:20|1783.18|1776.98|1783.22|1777.02|1783.27|1777.07|1783.17|1776.97|22
1653775290000|2022-05-28 22:01:30|1783.14|1776.94|1783.16|1776.96|1783.29|1777.09|1783.08|1776.88|28
1653775300000|2022-05-28 22:01:40|1783.17|1776.97|1781.48|1775.28|1783.17|1776.97|1781.15|1774.95|31
1653775310000|2022-05-28 22:01:50|1781.52|1775.32|1781.45|1775.25|1782.33|1776.13|1781.45|1775.25|34
1653775320000|2022-05-28 22:02:00|1781.41|1775.21|1782.6|1776.4|1782.61|1776.41|1781.39|1775.19|33
1653775330000|2022-05-28 22:02:10|1782.58|1776.38|1781.86|1775.66|1782.58|1776.38|1781.82|1775.62|35
1653775340000|2022-05-28 22:02:20|1781.82|1775.62|1781.83|1775.63|1781.86|1775.66|1781.73|1775.53|29
1653775350000|2022-05-28 22:02:30|1781.8|1775.6|1780.81|1774.61|1781.88|1775.68|1780.78|1774.58|34
1653775360000|2022-05-28 22:02:40|1780.79|1774.59|1781.55|1775.35|1781.7|1775.5|1780.79|1774.59|37
1653775370000|2022-05-28 22:02:50|1781.58|1775.38|1781.32|1775.12|1781.6|1775.4|1781.29|1775.09|29
1653775380000|2022-05-28 22:03:00|1781.35|1775.15|1781.45|1775.25|1781.6|1775.4|1781.23|1775.03|33
1653775390000|2022-05-28 22:03:10|1781.44|1775.24|1782.27|1776.07|1782.29|1776.09|1781.43|1775.23|33
1653775400000|2022-05-28 22:03:20|1782.48|1776.28|1782.45|1776.25|1782.5|1776.3|1782.44|1776.24|28
1653775410000|2022-05-28 22:03:30|1782.48|1776.28|1781.46|1775.26|1782.54|1776.34|1781.44|1775.24|22
1653775420000|2022-05-28 22:03:40|1781.47|1775.27|1781.4|1775.2|1781.52|1775.32|1781.38|1775.18|24
1653775430000|2022-05-28 22:03:50|1781.44|1775.24|1780.76|1774.56|1781.58|1775.38|1780.76|1774.56|32
1653775440000|2022-05-28 22:04:00|1780.75|1774.55|1781.82|1775.62|1781.82|1775.62|1780.74|1774.54|34
1653775450000|2022-05-28 22:04:10|1781.84|1775.64|1782.26|1776.06|1782.26|1776.06|1781.8|1775.6|35
1653775460000|2022-05-28 22:04:20|1782.28|1776.08|1781.44|1775.24|1782.34|1776.14|1781.41|1775.21|36
1653775470000|2022-05-28 22:04:30|1781.45|1775.25|1781.44|1775.24|1781.49|1775.29|1781.36|1775.16|30
1653775480000|2022-05-28 22:04:40|1781.48|1775.28|1781.5|1775.3|1781.6|1775.4|1781.46|1775.26|30
1653775490000|2022-05-28 22:04:50|1781.48|1775.28|1781.6|1775.4|1781.66|1775.46|1781.48|1775.28|20
1653775500000|2022-05-28 22:05:00|1781.59|1775.39|1782.34|1776.14|1782.34|1776.14|1781.55|1775.35|34
1653775510000|2022-05-28 22:05:10|1782.3|1776.1|1782.4|1776.2|1782.44|1776.24|1782.3|1776.1|27
1653775520000|2022-05-28 22:05:20|1782.41|1776.21|1782.14|1775.94|1782.43|1776.23|1782.11|1775.91|25
1653775530000|2022-05-28 22:05:30|1782.17|1775.97|1782.38|1776.18|1782.38|1776.18|1782.06|1775.86|29
1653775540000|2022-05-28 22:05:40|1782.39|1776.19|1782.32|1776.12|1782.41|1776.21|1782.29|1776.09|16
1653775550000|2022-05-28 22:05:50|1782.33|1776.13|1782.22|1776.02|1782.38|1776.18|1782.22|1776.02|21
1653775560000|2022-05-28 22:06:00|1782.34|1776.14|1781.89|1775.69|1782.34|1776.14|1781.62|1775.42|35
1653775570000|2022-05-28 22:06:10|1781.88|1775.68|1782.1|1775.9|1782.13|1775.93|1781.88|1775.68|24
1653775580000|2022-05-28 22:06:20|1782.11|1775.91|1781.82|1775.62|1782.11|1775.91|1781.61|1775.41|33
1653775590000|2022-05-28 22:06:30|1781.87|1775.67|1782.94|1776.74|1783.09|1776.89|1781.87|1775.67|30
1653775600000|2022-05-28 22:06:40|1782.95|1776.75|1782.38|1776.18|1782.96|1776.76|1782.38|1776.18|30
1653775610000|2022-05-28 22:06:50|1782.39|1776.19|1782.37|1776.17|1782.68|1776.48|1782.37|1776.17|31
1653775620000|2022-05-28 22:07:00|1782.38|1776.18|1782.84|1776.64|1782.88|1776.68|1782.38|1776.18|30
1653775630000|2022-05-28 22:07:10|1782.82|1776.62|1782.89|1776.69|1782.89|1776.69|1782.64|1776.44|31
1653775640000|2022-05-28 22:07:20|1782.91|1776.71|1782.93|1776.73|1782.98|1776.78|1782.86|1776.66|29
1653775650000|2022-05-28 22:07:30|1782.95|1776.75|1783.24|1777.04|1783.24|1777.04|1782.84|1776.64|26
1653775660000|2022-05-28 22:07:40|1783.25|1777.05|1783.2|1777|1783.43|1777.23|1783.17|1776.97|31
1653775670000|2022-05-28 22:07:50|1783.24|1777.04|1783.38|1777.18|1783.45|1777.25|1783.24|1777.04|29
1653775680000|2022-05-28 22:08:00|1783.35|1777.15|1783.61|1777.41|1783.61|1777.41|1783.33|1777.13|28
1653775690000|2022-05-28 22:08:10|1783.67|1777.47|1783.02|1776.82|1783.79|1777.59|1783.02|1776.82|30
1653775700000|2022-05-28 22:08:20|1782.98|1776.78|1783.39|1777.19|1783.39|1777.19|1782.83|1776.63|28
1653775710000|2022-05-28 22:08:30|1783.32|1777.12|1782.91|1776.71|1783.41|1777.21|1782.8|1776.6|36
1653775720000|2022-05-28 22:08:40|1782.83|1776.63|1783.2|1777|1783.21|1777.01|1782.82|1776.62|28
1653775730000|2022-05-28 22:08:50|1783.17|1776.97|1782.8|1776.6|1783.17|1776.97|1782.8|1776.6|31
1653775740000|2022-05-28 22:09:00|1782.81|1776.61|1782.94|1776.74|1782.96|1776.76|1782.8|1776.6|31
1653775750000|2022-05-28 22:09:10|1782.97|1776.77|1782.97|1776.77|1783.1|1776.9|1782.78|1776.58|30
1653775760000|2022-05-28 22:09:20|1782.98|1776.78|1783.05|1776.85|1783.12|1776.92|1782.93|1776.73|25
1653775770000|2022-05-28 22:09:30|1783.04|1776.84|1782.78|1776.58|1783.11|1776.91|1782.74|1776.54|35
1653775780000|2022-05-28 22:09:40|1782.8|1776.6|1782.87|1776.67|1782.96|1776.76|1782.79|1776.59|33
1653775790000|2022-05-28 22:09:50|1782.86|1776.66|1783.07|1776.87|1783.07|1776.87|1782.79|1776.59|27
1653775800000|2022-05-28 22:10:00|1783.09|1776.89|1783.76|1777.56|1783.86|1777.66|1783.09|1776.89|30
1653775810000|2022-05-28 22:10:10|1783.78|1777.58|1783.77|1777.57|1783.8|1777.6|1783.68|1777.48|22
1653775820000|2022-05-28 22:10:20|1783.79|1777.59|1783.78|1777.58|1783.79|1777.59|1783.65|1777.45|24
1653775830000|2022-05-28 22:10:30|1783.69|1777.49|1783.25|1777.05|1783.81|1777.61|1783.18|1776.98|26
1653775840000|2022-05-28 22:10:40|1783.2|1777|1783.12|1776.92|1783.28|1777.08|1782.98|1776.78|29
1653775850000|2022-05-28 22:10:50|1783.11|1776.91|1784.19|1777.99|1784.24|1778.04|1783.11|1776.91|32
1653775860000|2022-05-28 22:11:00|1784.25|1778.05|1784.03|1777.83|1784.25|1778.05|1784|1777.8|31
1653775870000|2022-05-28 22:11:10|1784.02|1777.82|1784.21|1778.01|1784.3|1778.1|1784.01|1777.81|27
1653775880000|2022-05-28 22:11:20|1784.18|1777.98|1784.25|1778.05|1784.25|1778.05|1784.11|1777.91|23
1653775890000|2022-05-28 22:11:30|1784.28|1778.08|1784.23|1778.03|1784.28|1778.08|1784.22|1778.02|19
1653775900000|2022-05-28 22:11:40|1784.26|1778.06|1784.36|1778.16|1784.44|1778.24|1784.25|1778.05|29
1653775910000|2022-05-28 22:11:50|1784.35|1778.15|1784.15|1777.95|1784.38|1778.18|1784.13|1777.93|20
1653775920000|2022-05-28 22:12:00|1784.21|1778.01|1783.97|1777.77|1784.31|1778.11|1783.79|1777.59|29
1653775930000|2022-05-28 22:12:10|1783.96|1777.76|1783.96|1777.76|1783.97|1777.77|1783.91|1777.71|25
1653775940000|2022-05-28 22:12:20|1784.05|1777.85|1784.06|1777.86|1784.12|1777.92|1784|1777.8|28
1653775950000|2022-05-28 22:12:30|1784.05|1777.85|1784.08|1777.88|1784.09|1777.89|1783.98|1777.78|20
1653775960000|2022-05-28 22:12:40|1784.04|1777.84|1783.78|1777.58|1784.1|1777.9|1783.71|1777.51|31
1653775970000|2022-05-28 22:12:50|1783.8|1777.6|1783.8|1777.6|1783.91|1777.71|1783.67|1777.47|26
1653775980000|2022-05-28 22:13:00|1783.77|1777.57|1783.93|1777.73|1783.94|1777.74|1783.75|1777.55|33
1653775990000|2022-05-28 22:13:10|1783.9|1777.7|1783.97|1777.77|1784|1777.8|1783.8|1777.6|24
1653776000000|2022-05-28 22:13:20|1783.96|1777.76|1783.91|1777.71|1783.98|1777.78|1783.88|1777.68|20
1653776010000|2022-05-28 22:13:30|1783.93|1777.73|1784.09|1777.89|1784.11|1777.91|1783.89|1777.69|26
1653776020000|2022-05-28 22:13:40|1784.08|1777.88|1783.98|1777.78|1784.08|1777.88|1783.89|1777.69|22
1653776030000|2022-05-28 22:13:50|1784|1777.8|1783.93|1777.73|1784.03|1777.83|1783.93|1777.73|26
1653776040000|2022-05-28 22:14:00|1783.92|1777.72|1785.45|1779.25|1785.45|1779.25|1783.92|1777.72|31
1653776050000|2022-05-28 22:14:10|1785.34|1779.14|1784.7|1778.5|1785.38|1779.18|1784.7|1778.5|35
1653776060000|2022-05-28 22:14:20|1784.71|1778.51|1784.34|1778.14|1784.74|1778.54|1784.3|1778.1|29
1653776070000|2022-05-28 22:14:30|1784.38|1778.18|1783.6|1777.4|1784.4|1778.2|1783.54|1777.34|32
1653776080000|2022-05-28 22:14:40|1783.62|1777.42|1783.55|1777.35|1783.76|1777.56|1783.55|1777.35|32
1653776090000|2022-05-28 22:14:50|1783.54|1777.34|1783.58|1777.38|1783.61|1777.41|1783.5|1777.3|29
1653776100000|2022-05-28 22:15:00|1783.54|1777.34|1783.44|1777.24|1783.61|1777.41|1783.4|1777.2|22
1653776110000|2022-05-28 22:15:10|1783.43|1777.23|1783.39|1777.19|1783.47|1777.27|1783.39|1777.19|13
1653776120000|2022-05-28 22:15:20|1783.42|1777.22|1783.38|1777.18|1783.64|1777.44|1783.38|1777.18|25
1653776130000|2022-05-28 22:15:30|1783.39|1777.19|1782.29|1776.09|1783.53|1777.33|1782.29|1776.09|33
1653776140000|2022-05-28 22:15:40|1782.33|1776.13|1782.36|1776.16|1782.5|1776.3|1782.25|1776.05|29
1653776150000|2022-05-28 22:15:50|1782.38|1776.18|1782.4|1776.2|1782.51|1776.31|1782.34|1776.14|26
1653776160000|2022-05-28 22:16:00|1782.42|1776.22|1783|1776.8|1783|1776.8|1782.36|1776.16|27
1653776170000|2022-05-28 22:16:10|1783.05|1776.85|1782.91|1776.71|1783.08|1776.88|1782.86|1776.66|25
1653776180000|2022-05-28 22:16:20|1782.9|1776.7|1782.86|1776.66|1782.93|1776.73|1782.75|1776.55|29
1653776190000|2022-05-28 22:16:30|1782.87|1776.67|1783.38|1777.18|1783.59|1777.39|1782.85|1776.65|26
1653776200000|2022-05-28 22:16:40|1783.33|1777.13|1782.17|1775.97|1783.33|1777.13|1782.16|1775.96|35
1653776210000|2022-05-28 22:16:50|1782.18|1775.98|1782.11|1775.91|1782.21|1776.01|1781.93|1775.73|30
1653776220000|2022-05-28 22:17:00|1782.12|1775.92|1782.02|1775.82|1782.16|1775.96|1781.95|1775.75|27
1653776230000|2022-05-28 22:17:10|1782.01|1775.81|1782.08|1775.88|1782.16|1775.96|1782|1775.8|25
1653776240000|2022-05-28 22:17:20|1782.07|1775.87|1782.19|1775.99|1782.2|1776|1782.03|1775.83|17
1653776250000|2022-05-28 22:17:30|1782.18|1775.98|1782.08|1775.88|1782.23|1776.03|1782.04|1775.84|27
1653776260000|2022-05-28 22:17:40|1782.07|1775.87|1780.69|1774.49|1782.08|1775.88|1780.65|1774.45|25
1653776270000|2022-05-28 22:17:50|1780.71|1774.51|1780.82|1774.62|1781.06|1774.86|1780.71|1774.51|34
1653776280000|2022-05-28 22:18:00|1780.85|1774.65|1781.44|1775.24|1781.53|1775.33|1780.85|1774.65|34
1653776290000|2022-05-28 22:18:10|1781.43|1775.23|1780.8|1774.6|1781.43|1775.23|1780.69|1774.49|34
1653776300000|2022-05-28 22:18:20|1780.79|1774.59|1780.77|1774.57|1780.81|1774.61|1780.73|1774.53|23
1653776310000|2022-05-28 22:18:30|1780.74|1774.54|1780.75|1774.55|1780.8|1774.6|1780.7|1774.5|24
1653776320000|2022-05-28 22:18:40|1780.73|1774.53|1780.73|1774.53|1780.74|1774.54|1780.69|1774.49|21
1653776330000|2022-05-28 22:18:50|1780.72|1774.52|1780.66|1774.46|1780.73|1774.53|1780.65|1774.45|23
1653776340000|2022-05-28 22:19:00|1780.67|1774.47|1780.71|1774.51|1780.73|1774.53|1780.64|1774.44|24
1653776350000|2022-05-28 22:19:10|1780.7|1774.5|1780.67|1774.47|1780.75|1774.55|1780.67|1774.47|22
1653776360000|2022-05-28 22:19:20|1780.69|1774.49|1780.71|1774.51|1780.72|1774.52|1780.69|1774.49|21
1653776370000|2022-05-28 22:19:30|1780.7|1774.5|1780.71|1774.51|1780.74|1774.54|1780.68|1774.48|22
1653776380000|2022-05-28 22:19:40|1780.72|1774.52|1780.7|1774.5|1780.72|1774.52|1780.68|1774.48|10
1653776390000|2022-05-28 22:19:50|1780.69|1774.49|1781.11|1774.91|1781.21|1775.01|1780.69|1774.49|21
1653776400000|2022-05-28 22:20:00|1781.15|1774.95|1781.11|1774.91|1781.21|1775.01|1781.08|1774.88|34
1653776410000|2022-05-28 22:20:10|1781.1|1774.9|1781.07|1774.87|1781.16|1774.96|1781.07|1774.87|11
1653776420000|2022-05-28 22:20:20|1781.09|1774.89|1781.12|1774.92|1781.14|1774.94|1781.08|1774.88|15
1653776430000|2022-05-28 22:20:30|1781.09|1774.89|1781.13|1774.93|1781.16|1774.96|1781.08|1774.88|30
1653776440000|2022-05-28 22:20:40|1781.14|1774.94|1781.12|1774.92|1781.16|1774.96|1781.04|1774.84|28
1653776450000|2022-05-28 22:20:50|1781.08|1774.88|1781.13|1774.93|1781.17|1774.97|1781|1774.8|22
1653776460000|2022-05-28 22:21:00|1781.16|1774.96|1781.95|1775.75|1781.99|1775.79|1781.12|1774.92|31
1653776470000|2022-05-28 22:21:10|1781.94|1775.74|1782.41|1776.21|1782.45|1776.25|1781.9|1775.7|23
1653776480000|2022-05-28 22:21:20|1782.39|1776.19|1782.06|1775.86|1782.39|1776.19|1781.97|1775.77|33
1653776490000|2022-05-28 22:21:30|1782.11|1775.91|1782.13|1775.93|1782.13|1775.93|1781.98|1775.78|29
1653776500000|2022-05-28 22:21:40|1782.18|1775.98|1782.28|1776.08|1782.32|1776.12|1782.17|1775.97|25
1653776510000|2022-05-28 22:21:50|1782.27|1776.07|1782.22|1776.02|1782.29|1776.09|1782.22|1776.02|16
1653776520000|2022-05-28 22:22:00|1782.27|1776.07|1782.27|1776.07|1782.3|1776.1|1782.1|1775.9|23
1653776530000|2022-05-28 22:22:10|1782.24|1776.04|1782.28|1776.08|1782.28|1776.08|1782.21|1776.01|16
1653776540000|2022-05-28 22:22:20|1782.26|1776.06|1782.32|1776.12|1782.32|1776.12|1782.22|1776.02|15
1653776550000|2022-05-28 22:22:30|1782.3|1776.1|1782.32|1776.12|1782.36|1776.16|1782.27|1776.07|20
1653776560000|2022-05-28 22:22:40|1782.34|1776.14|1781.86|1775.66|1782.34|1776.14|1781.73|1775.53|20
1653776570000|2022-05-28 22:22:50|1781.84|1775.64|1781.47|1775.27|1781.84|1775.64|1781.4|1775.2|23
1653776580000|2022-05-28 22:23:00|1781.49|1775.29|1781.32|1775.12|1781.69|1775.49|1781.32|1775.12|24
1653776590000|2022-05-28 22:23:10|1781.33|1775.13|1781.58|1775.38|1781.59|1775.39|1780.68|1774.48|26
1653776600000|2022-05-28 22:23:20|1781.62|1775.42|1781.59|1775.39|1781.68|1775.48|1781.49|1775.29|20
1653776610000|2022-05-28 22:23:30|1781.61|1775.41|1781.24|1775.04|1781.64|1775.44|1781.23|1775.03|29
1653776620000|2022-05-28 22:23:40|1781.26|1775.06|1781.17|1774.97|1781.27|1775.07|1781.09|1774.89|28
1653776630000|2022-05-28 22:23:50|1781.18|1774.98|1781.08|1774.88|1781.2|1775|1781.08|1774.88|24
1653776640000|2022-05-28 22:24:00|1781.09|1774.89|1780.99|1774.79|1781.13|1774.93|1780.99|1774.79|23
1653776650000|2022-05-28 22:24:10|1781.07|1774.87|1781.04|1774.84|1781.08|1774.88|1780.96|1774.76|30
1653776660000|2022-05-28 22:24:20|1781.07|1774.87|1780.87|1774.67|1781.07|1774.87|1780.87|1774.67|29
1653776670000|2022-05-28 22:24:30|1780.88|1774.68|1781.27|1775.07|1781.33|1775.13|1780.87|1774.67|24
1653776680000|2022-05-28 22:24:40|1781.28|1775.08|1781.29|1775.09|1781.3|1775.1|1781.25|1775.05|21
1653776690000|2022-05-28 22:24:50|1781.28|1775.08|1781.3|1775.1|1781.32|1775.12|1781.26|1775.06|19
1653776700000|2022-05-28 22:25:00|1781.31|1775.11|1781.41|1775.21|1781.42|1775.22|1781.28|1775.08|23
1653776710000|2022-05-28 22:25:10|1781.37|1775.17|1781.48|1775.28|1781.48|1775.28|1781.36|1775.16|15
1653776720000|2022-05-28 22:25:20|1781.47|1775.27|1781.37|1775.17|1781.48|1775.28|1781.36|1775.16|21
1653776730000|2022-05-28 22:25:30|1781.44|1775.24|1782.47|1776.27|1782.51|1776.31|1781.44|1775.24|31
1653776740000|2022-05-28 22:25:40|1782.45|1776.25|1782.75|1776.55|1782.77|1776.57|1782.36|1776.16|25
1653776750000|2022-05-28 22:25:50|1782.76|1776.56|1782.26|1776.06|1782.8|1776.6|1782.11|1775.91|30
1653776760000|2022-05-28 22:26:00|1782.27|1776.07|1782.33|1776.13|1782.33|1776.13|1782.27|1776.07|13
1653776770000|2022-05-28 22:26:10|1782.32|1776.12|1781.7|1775.5|1782.32|1776.12|1781.7|1775.5|21
1653776780000|2022-05-28 22:26:20|1781.8|1775.6|1781.95|1775.75|1782.02|1775.82|1781.76|1775.56|19
1653776790000|2022-05-28 22:26:30|1781.94|1775.74|1782.04|1775.84|1782.04|1775.84|1781.94|1775.74|15
1653776800000|2022-05-28 22:26:40|1782.05|1775.85|1781.85|1775.65|1782.06|1775.86|1781.85|1775.65|26
1653776810000|2022-05-28 22:26:50|1781.81|1775.61|1781.81|1775.61|1781.86|1775.66|1781.76|1775.56|23
1653776820000|2022-05-28 22:27:00|1781.82|1775.62|1781.93|1775.73|1781.95|1775.75|1781.82|1775.62|11
1653776830000|2022-05-28 22:27:10|1781.94|1775.74|1781.9|1775.7|1781.94|1775.74|1781.88|1775.68|16
1653776840000|2022-05-28 22:27:20|1781.91|1775.71|1781.81|1775.61|1781.93|1775.73|1781.81|1775.61|24
1653776850000|2022-05-28 22:27:30|1781.8|1775.6|1781.01|1774.81|1781.8|1775.6|1781.01|1774.81|24
1653776860000|2022-05-28 22:27:40|1780.96|1774.76|1780.99|1774.79|1781.02|1774.82|1780.93|1774.73|22
1653776870000|2022-05-28 22:27:50|1781|1774.8|1781.13|1774.93|1781.16|1774.96|1780.97|1774.77|28
1653776880000|2022-05-28 22:28:00|1781.18|1774.98|1781.64|1775.44|1781.65|1775.45|1781.18|1774.98|20
1653776890000|2022-05-28 22:28:10|1781.66|1775.46|1781.68|1775.48|1781.82|1775.62|1781.64|1775.44|25
1653776900000|2022-05-28 22:28:20|1781.66|1775.46|1781.47|1775.27|1781.88|1775.68|1781.47|1775.27|27
1653776910000|2022-05-28 22:28:30|1781.53|1775.33|1782.22|1776.02|1782.39|1776.19|1781.52|1775.32|27
1653776920000|2022-05-28 22:28:40|1782.2|1776|1782.34|1776.14|1782.43|1776.23|1782.04|1775.84|28
1653776930000|2022-05-28 22:28:50|1782.33|1776.13|1782.03|1775.83|1782.4|1776.2|1781.94|1775.74|27
1653776940000|2022-05-28 22:29:00|1782.04|1775.84|1782.31|1776.11|1782.43|1776.23|1782.03|1775.83|25
1653776950000|2022-05-28 22:29:10|1782.38|1776.18|1782.45|1776.25|1782.45|1776.25|1782.31|1776.11|18
1653776960000|2022-05-28 22:29:20|1782.42|1776.22|1782.4|1776.2|1782.44|1776.24|1782.39|1776.19|18
1653776970000|2022-05-28 22:29:30|1782.41|1776.21|1782.2|1776|1782.56|1776.36|1782.2|1776|16
1653776980000|2022-05-28 22:29:40|1782.18|1775.98|1782.5|1776.3|1782.5|1776.3|1782.13|1775.93|14
1653776990000|2022-05-28 22:29:50|1782.49|1776.29|1782.56|1776.36|1782.59|1776.39|1782.49|1776.29|12
1653777000000|2022-05-28 22:30:00|1782.57|1776.37|1782.43|1776.23|1782.59|1776.39|1782.13|1775.93|33
1653777010000|2022-05-28 22:30:10|1782.47|1776.27|1783.18|1776.98|1783.26|1777.06|1782.47|1776.27|36
1653777020000|2022-05-28 22:30:20|1783.24|1777.04|1783.66|1777.46|1784|1777.8|1783.24|1777.04|26
1653777030000|2022-05-28 22:30:30|1783.64|1777.44|1783.62|1777.42|1783.66|1777.46|1783.55|1777.35|17
1653777040000|2022-05-28 22:30:40|1783.61|1777.41|1784.12|1777.92|1784.15|1777.95|1783.59|1777.39|32
1653777050000|2022-05-28 22:30:50|1784.1|1777.9|1783.19|1776.99|1784.11|1777.91|1783.04|1776.84|31
1653777060000|2022-05-28 22:31:00|1783.2|1777|1783.72|1777.52|1783.77|1777.57|1783.2|1777|27
1653777070000|2022-05-28 22:31:10|1783.69|1777.49|1782.05|1775.85|1783.85|1777.65|1782.05|1775.85|27
1653777080000|2022-05-28 22:31:20|1782.07|1775.87|1782.01|1775.81|1782.11|1775.91|1782.01|1775.81|26
1653777090000|2022-05-28 22:31:30|1782|1775.8|1782.03|1775.83|1782.05|1775.85|1781.92|1775.72|28
1653777100000|2022-05-28 22:31:40|1782.02|1775.82|1781.38|1775.18|1782.03|1775.83|1781.38|1775.18|18
1653777110000|2022-05-28 22:31:50|1781.37|1775.17|1781.3|1775.1|1781.37|1775.17|1781.26|1775.06|19
1653777120000|2022-05-28 22:32:00|1781.29|1775.09|1781.66|1775.46|1781.83|1775.63|1781.29|1775.09|21
1653777130000|2022-05-28 22:32:10|1781.67|1775.47|1781.84|1775.64|1781.92|1775.72|1781.67|1775.47|25
1653777140000|2022-05-28 22:32:20|1781.83|1775.63|1781.83|1775.63|1781.88|1775.68|1781.8|1775.6|17
1653777150000|2022-05-28 22:32:30|1781.82|1775.62|1781.52|1775.32|1781.82|1775.62|1781.48|1775.28|22
1653777160000|2022-05-28 22:32:40|1781.6|1775.4|1781.14|1774.94|1781.6|1775.4|1781.04|1774.84|24
1653777170000|2022-05-28 22:32:50|1781.2|1775|1781.35|1775.15|1781.38|1775.18|1781.16|1774.96|23
1653777180000|2022-05-28 22:33:00|1781.4|1775.2|1781.43|1775.23|1781.5|1775.3|1781.29|1775.09|33
1653777190000|2022-05-28 22:33:10|1781.39|1775.19|1781.22|1775.02|1781.39|1775.19|1781.17|1774.97|27
1653777200000|2022-05-28 22:33:20|1781.21|1775.01|1781.19|1774.99|1781.23|1775.03|1781.19|1774.99|15
1653777210000|2022-05-28 22:33:30|1781.18|1774.98|1781.87|1775.67|1781.91|1775.71|1781.17|1774.97|33
1653777220000|2022-05-28 22:33:40|1781.84|1775.64|1781.76|1775.56|1781.84|1775.64|1781.74|1775.54|26
1653777230000|2022-05-28 22:33:50|1781.78|1775.58|1781.76|1775.56|1781.79|1775.59|1781.73|1775.53|18
1653777240000|2022-05-28 22:34:00|1781.77|1775.57|1781.84|1775.64|1781.85|1775.65|1781.74|1775.54|22
1653777250000|2022-05-28 22:34:10|1781.76|1775.56|1781.75|1775.55|1781.83|1775.63|1781.71|1775.51|29
1653777260000|2022-05-28 22:34:20|1781.77|1775.57|1782.75|1776.55|1782.77|1776.57|1781.77|1775.57|25
1653777270000|2022-05-28 22:34:30|1782.77|1776.57|1782.81|1776.61|1782.82|1776.62|1782.74|1776.54|12
1653777280000|2022-05-28 22:34:40|1782.79|1776.59|1782.82|1776.62|1782.82|1776.62|1782.79|1776.59|3
1653777290000|2022-05-28 22:34:50|1782.84|1776.64|1782.81|1776.61|1782.84|1776.64|1782.78|1776.58|7
1653777300000|2022-05-28 22:35:00|1782.98|1776.78|1783.54|1777.34|1783.61|1777.41|1782.97|1776.77|28
1653777310000|2022-05-28 22:35:10|1783.52|1777.32|1783.55|1777.35|1783.59|1777.39|1783.52|1777.32|15
1653777320000|2022-05-28 22:35:20|1783.54|1777.34|1783.58|1777.38|1783.59|1777.39|1783.54|1777.34|11
1653777330000|2022-05-28 22:35:30|1783.59|1777.39|1783.84|1777.64|1783.85|1777.65|1783.58|1777.38|25
1653777340000|2022-05-28 22:35:40|1783.85|1777.65|1783.76|1777.56|1783.85|1777.65|1783.76|1777.56|12
1653777350000|2022-05-28 22:35:50|1783.77|1777.57|1784.99|1778.79|1784.99|1778.79|1783.77|1777.57|19
1653777360000|2022-05-28 22:36:00|1785|1778.8|1785.35|1779.15|1785.35|1779.15|1784.8|1778.6|32
1653777370000|2022-05-28 22:36:10|1785.38|1779.18|1785.32|1779.12|1785.46|1779.26|1785.32|1779.12|28
1653777380000|2022-05-28 22:36:20|1785.33|1779.13|1785.32|1779.12|1785.4|1779.2|1785.3|1779.1|21
1653777390000|2022-05-28 22:36:30|1785.31|1779.11|1786.11|1779.91|1786.29|1780.09|1785.31|1779.11|31
1653777400000|2022-05-28 22:36:40|1786.1|1779.9|1786.33|1780.13|1786.34|1780.14|1786.1|1779.9|25
1653777410000|2022-05-28 22:36:50|1786.29|1780.09|1785.26|1779.06|1786.31|1780.11|1785.12|1778.92|32
1653777420000|2022-05-28 22:37:00|1785.25|1779.05|1785.34|1779.14|1785.34|1779.14|1785.21|1779.01|22
1653777430000|2022-05-28 22:37:10|1785.27|1779.07|1785.29|1779.09|1785.38|1779.18|1785.27|1779.07|21
1653777440000|2022-05-28 22:37:20|1785.33|1779.13|1785.28|1779.08|1785.43|1779.23|1785.2|1779|23
1653777450000|2022-05-28 22:37:30|1785.29|1779.09|1785.39|1779.19|1785.4|1779.2|1785.25|1779.05|22
1653777460000|2022-05-28 22:37:40|1785.33|1779.13|1785.58|1779.38|1785.6|1779.4|1785.3|1779.1|28
1653777470000|2022-05-28 22:37:50|1785.61|1779.41|1785.52|1779.32|1785.62|1779.42|1785.37|1779.17|27
1653777480000|2022-05-28 22:38:00|1785.54|1779.34|1785.5|1779.3|1785.55|1779.35|1785.41|1779.21|23
1653777490000|2022-05-28 22:38:10|1785.51|1779.31|1785.51|1779.31|1785.56|1779.36|1785.42|1779.22|17
1653777500000|2022-05-28 22:38:20|1785.54|1779.34|1785.59|1779.39|1785.65|1779.45|1785.51|1779.31|25
1653777510000|2022-05-28 22:38:30|1785.6|1779.4|1785.62|1779.42|1785.66|1779.46|1785.57|1779.37|27
1653777520000|2022-05-28 22:38:40|1785.64|1779.44|1786.08|1779.88|1786.12|1779.92|1785.49|1779.29|31
1653777530000|2022-05-28 22:38:50|1786.11|1779.91|1786.05|1779.85|1786.11|1779.91|1786.04|1779.84|16
1653777540000|2022-05-28 22:39:00|1786.07|1779.87|1786.19|1779.99|1786.95|1780.75|1786.04|1779.84|34
1653777550000|2022-05-28 22:39:10|1786.4|1780.2|1787.1|1780.9|1787.12|1780.92|1786.4|1780.2|22
1653777560000|2022-05-28 22:39:20|1787.21|1781.01|1786.29|1780.09|1787.38|1781.18|1786.29|1780.09|27
1653777570000|2022-05-28 22:39:30|1786.3|1780.1|1786.89|1780.69|1786.9|1780.7|1786.3|1780.1|29
1653777580000|2022-05-28 22:39:40|1786.95|1780.75|1786.76|1780.56|1786.99|1780.79|1786.76|1780.56|23
1653777590000|2022-05-28 22:39:50|1786.77|1780.57|1786.79|1780.59|1786.85|1780.65|1786.75|1780.55|23
1653777600000|2022-05-28 22:40:00|1786.81|1780.61|1786.85|1780.65|1786.88|1780.68|1786.79|1780.59|28
1653777610000|2022-05-28 22:40:10|1786.84|1780.64|1786.84|1780.64|1786.86|1780.66|1786.81|1780.61|12
1653777620000|2022-05-28 22:40:20|1786.97|1780.77|1786.69|1780.49|1787.33|1781.13|1786.69|1780.49|28
1653777630000|2022-05-28 22:40:30|1786.73|1780.53|1787.18|1780.98|1787.18|1780.98|1786.73|1780.53|31
1653777640000|2022-05-28 22:40:40|1787.24|1781.04|1786.87|1780.67|1787.31|1781.11|1786.82|1780.62|30
1653777650000|2022-05-28 22:40:50|1786.88|1780.68|1786.8|1780.6|1786.88|1780.68|1786.78|1780.58|27
1653777660000|2022-05-28 22:41:00|1786.79|1780.59|1786.86|1780.66|1786.94|1780.74|1786.79|1780.59|26
1653777670000|2022-05-28 22:41:10|1786.88|1780.68|1786.88|1780.68|1786.93|1780.73|1786.82|1780.62|12
1653777680000|2022-05-28 22:41:20|1786.89|1780.69|1786.88|1780.68|1786.9|1780.7|1786.81|1780.61|15
1653777690000|2022-05-28 22:41:30|1786.87|1780.67|1786.89|1780.69|1786.9|1780.7|1786.79|1780.59|16
1653777700000|2022-05-28 22:41:40|1786.88|1780.68|1786.88|1780.68|1786.9|1780.7|1786.78|1780.58|19
1653777710000|2022-05-28 22:41:50|1786.86|1780.66|1786.89|1780.69|1786.9|1780.7|1786.8|1780.6|25
1653777720000|2022-05-28 22:42:00|1786.88|1780.68|1786.73|1780.53|1786.91|1780.71|1786.73|1780.53|14
1653777730000|2022-05-28 22:42:10|1786.74|1780.54|1786.77|1780.57|1786.85|1780.65|1786.74|1780.54|21
1653777740000|2022-05-28 22:42:20|1786.78|1780.58|1786.29|1780.09|1786.79|1780.59|1786.2|1780|27
1653777750000|2022-05-28 22:42:30|1786.31|1780.11|1785.77|1779.57|1786.31|1780.11|1785.47|1779.27|33
1653777760000|2022-05-28 22:42:40|1785.76|1779.56|1785.85|1779.65|1785.9|1779.7|1785.73|1779.53|31
1653777770000|2022-05-28 22:42:50|1785.86|1779.66|1785.86|1779.66|1785.9|1779.7|1785.8|1779.6|18
1653777780000|2022-05-28 22:43:00|1785.85|1779.65|1785.96|1779.76|1785.96|1779.76|1785.79|1779.59|22
1653777790000|2022-05-28 22:43:10|1785.93|1779.73|1785.89|1779.69|1785.94|1779.74|1785.89|1779.69|11
1653777800000|2022-05-28 22:43:20|1785.83|1779.63|1786.11|1779.91|1786.11|1779.91|1785.44|1779.24|28
1653777810000|2022-05-28 22:43:30|1786.36|1780.16|1786.43|1780.23|1786.5|1780.3|1786.34|1780.14|30
1653777820000|2022-05-28 22:43:40|1786.5|1780.3|1786.39|1780.19|1786.5|1780.3|1786.3|1780.1|27
1653777830000|2022-05-28 22:43:50|1786.35|1780.15|1786.36|1780.16|1786.4|1780.2|1786.31|1780.11|20
1653777840000|2022-05-28 22:44:00|1786.31|1780.11|1786.44|1780.24|1786.45|1780.25|1786.29|1780.09|30
1653777850000|2022-05-28 22:44:10|1786.4|1780.2|1786.97|1780.77|1786.97|1780.77|1786.35|1780.15|23
1653777860000|2022-05-28 22:44:20|1786.98|1780.78|1787.14|1780.94|1787.18|1780.98|1786.98|1780.78|24
1653777870000|2022-05-28 22:44:30|1787.16|1780.96|1787.04|1780.84|1787.16|1780.96|1786.99|1780.79|28
1653777880000|2022-05-28 22:44:40|1787.03|1780.83|1786.97|1780.77|1787.04|1780.84|1786.95|1780.75|12
1653777890000|2022-05-28 22:44:50|1786.99|1780.79|1787.26|1781.06|1787.26|1781.06|1786.99|1780.79|19
1653777900000|2022-05-28 22:45:00|1787.28|1781.08|1787.31|1781.11|1787.49|1781.29|1787.21|1781.01|30
1653777910000|2022-05-28 22:45:10|1787.32|1781.12|1787.43|1781.23|1787.46|1781.26|1787.24|1781.04|29
1653777920000|2022-05-28 22:45:20|1787.42|1781.22|1787.5|1781.3|1787.6|1781.4|1787.42|1781.22|28
1653777930000|2022-05-28 22:45:30|1787.53|1781.33|1786.94|1780.74|1787.54|1781.34|1786.9|1780.7|27
1653777940000|2022-05-28 22:45:40|1786.92|1780.72|1786.93|1780.73|1786.98|1780.78|1786.91|1780.71|21
1653777950000|2022-05-28 22:45:50|1786.94|1780.74|1786.93|1780.73|1786.98|1780.78|1786.9|1780.7|16
1653777960000|2022-05-28 22:46:00|1786.91|1780.71|1786.95|1780.75|1787.02|1780.82|1786.91|1780.71|23
1653777970000|2022-05-28 22:46:10|1786.96|1780.76|1787.02|1780.82|1787.14|1780.94|1786.96|1780.76|23
1653777980000|2022-05-28 22:46:20|1787.04|1780.84|1787.06|1780.86|1787.2|1781|1787.03|1780.83|24
1653777990000|2022-05-28 22:46:30|1787.07|1780.87|1787.06|1780.86|1787.08|1780.88|1787.03|1780.83|16
1653778000000|2022-05-28 22:46:40|1787.05|1780.85|1787.03|1780.83|1787.06|1780.86|1787.02|1780.82|10
1653778010000|2022-05-28 22:46:50|1787.02|1780.82|1787.03|1780.83|1787.08|1780.88|1786.99|1780.79|21
1653778020000|2022-05-28 22:47:00|1787.04|1780.84|1787.05|1780.85|1787.06|1780.86|1787|1780.8|22
1653778030000|2022-05-28 22:47:10|1787.03|1780.83|1787.02|1780.82|1787.06|1780.86|1786.99|1780.79|10
1653778040000|2022-05-28 22:47:20|1786.98|1780.78|1786.99|1780.79|1787.02|1780.82|1786.95|1780.75|22
1653778050000|2022-05-28 22:47:30|1786.98|1780.78|1787.04|1780.84|1787.08|1780.88|1786.98|1780.78|11
1653778060000|2022-05-28 22:47:40|1787.03|1780.83|1787.02|1780.82|1787.08|1780.88|1786.97|1780.77|18
1653778070000|2022-05-28 22:47:50|1787.01|1780.81|1787|1780.8|1787.03|1780.83|1786.96|1780.76|18
1653778080000|2022-05-28 22:48:00|1787.01|1780.81|1787.97|1781.77|1788.02|1781.82|1787.01|1780.81|33
1653778090000|2022-05-28 22:48:10|1787.98|1781.78|1787.96|1781.76|1788.07|1781.87|1787.88|1781.68|20
1653778100000|2022-05-28 22:48:20|1788.04|1781.84|1789.51|1783.31|1789.52|1783.32|1787.93|1781.73|32
1653778110000|2022-05-28 22:48:30|1789.52|1783.32|1788.77|1782.57|1789.86|1783.66|1788.77|1782.57|32
1653778120000|2022-05-28 22:48:40|1788.62|1782.42|1788.92|1782.72|1789.09|1782.89|1788.21|1782.01|33
1653778130000|2022-05-28 22:48:50|1788.91|1782.71|1789.15|1782.95|1789.19|1782.99|1788.91|1782.71|26
1653778140000|2022-05-28 22:49:00|1789.19|1782.99|1789.42|1783.22|1789.44|1783.24|1789.15|1782.95|29
1653778150000|2022-05-28 22:49:10|1789.38|1783.18|1789.45|1783.25|1789.45|1783.25|1789.27|1783.07|27
1653778160000|2022-05-28 22:49:20|1789.44|1783.24|1788.92|1782.72|1789.44|1783.24|1788.89|1782.69|26
1653778170000|2022-05-28 22:49:30|1788.93|1782.73|1788.92|1782.72|1789.04|1782.84|1788.9|1782.7|29
1653778180000|2022-05-28 22:49:40|1788.9|1782.7|1788.29|1782.09|1788.9|1782.7|1788.29|1782.09|29
1653778190000|2022-05-28 22:49:50|1788.28|1782.08|1788.32|1782.12|1788.55|1782.35|1788.28|1782.08|24
1653778200000|2022-05-28 22:50:00|1788.31|1782.11|1788.62|1782.42|1788.69|1782.49|1788.3|1782.1|32
1653778210000|2022-05-28 22:50:10|1788.61|1782.41|1788.78|1782.58|1788.87|1782.67|1788.61|1782.41|20
1653778220000|2022-05-28 22:50:20|1788.84|1782.64|1788.77|1782.57|1788.84|1782.64|1788.72|1782.52|29
1653778230000|2022-05-28 22:50:30|1788.78|1782.58|1788.76|1782.56|1788.81|1782.61|1788.72|1782.52|24
1653778240000|2022-05-28 22:50:40|1788.65|1782.45|1787.69|1781.49|1788.65|1782.45|1787.56|1781.36|33
1653778250000|2022-05-28 22:50:50|1787.7|1781.5|1787.61|1781.41|1787.7|1781.5|1787.6|1781.4|24
1653778260000|2022-05-28 22:51:00|1787.62|1781.42|1788.85|1782.65|1788.85|1782.65|1787.6|1781.4|23
1653778270000|2022-05-28 22:51:10|1788.84|1782.64|1788.07|1781.87|1788.87|1782.67|1788.05|1781.85|25
1653778280000|2022-05-28 22:51:20|1788.09|1781.89|1788.06|1781.86|1788.14|1781.94|1788.06|1781.86|29
1653778290000|2022-05-28 22:51:30|1788.07|1781.87|1788.03|1781.83|1788.1|1781.9|1788.03|1781.83|20
1653778300000|2022-05-28 22:51:40|1788.02|1781.82|1788.06|1781.86|1788.11|1781.91|1788.02|1781.82|21
1653778310000|2022-05-28 22:51:50|1788.05|1781.85|1788.07|1781.87|1788.13|1781.93|1788.02|1781.82|18
1653778320000|2022-05-28 22:52:00|1788.06|1781.86|1788.12|1781.92|1788.17|1781.97|1788.06|1781.86|21
1653778330000|2022-05-28 22:52:10|1788.1|1781.9|1787.53|1781.33|1788.1|1781.9|1787.53|1781.33|24
1653778340000|2022-05-28 22:52:20|1787.52|1781.32|1787.53|1781.33|1787.71|1781.51|1787.51|1781.31|25
1653778350000|2022-05-28 22:52:30|1787.52|1781.32|1787.74|1781.54|1787.77|1781.57|1787.51|1781.31|22
1653778360000|2022-05-28 22:52:40|1787.73|1781.53|1786.91|1780.71|1787.75|1781.55|1786.9|1780.7|29
1653778370000|2022-05-28 22:52:50|1786.89|1780.69|1787.02|1780.82|1787.12|1780.92|1786.85|1780.65|24
1653778380000|2022-05-28 22:53:00|1787.01|1780.81|1787.06|1780.86|1787.08|1780.88|1786.97|1780.77|24
1653778390000|2022-05-28 22:53:10|1787.05|1780.85|1787.04|1780.84|1787.05|1780.85|1787|1780.8|13
1653778400000|2022-05-28 22:53:20|1787.03|1780.83|1787.05|1780.85|1787.08|1780.88|1787.03|1780.83|21
1653778410000|2022-05-28 22:53:30|1787.04|1780.84|1787.06|1780.86|1787.06|1780.86|1787.02|1780.82|28
1653778420000|2022-05-28 22:53:40|1787.02|1780.82|1786.67|1780.47|1787.04|1780.84|1786.67|1780.47|18
1653778430000|2022-05-28 22:53:50|1786.68|1780.48|1786.79|1780.59|1786.81|1780.61|1786.68|1780.48|20
1653778440000|2022-05-28 22:54:00|1786.76|1780.56|1787.42|1781.22|1787.58|1781.38|1786.74|1780.54|26
1653778450000|2022-05-28 22:54:10|1787.43|1781.23|1787.45|1781.25|1787.54|1781.34|1787.43|1781.23|24
1653778460000|2022-05-28 22:54:20|1787.44|1781.24|1787.44|1781.24|1787.45|1781.25|1787.42|1781.22|13
1653778470000|2022-05-28 22:54:30|1787.46|1781.26|1788.01|1781.81|1788.06|1781.86|1787.44|1781.24|26
1653778480000|2022-05-28 22:54:40|1788|1781.8|1788.04|1781.84|1788.07|1781.87|1787.99|1781.79|18
1653778490000|2022-05-28 22:54:50|1788.06|1781.86|1788.04|1781.84|1788.24|1782.04|1788.03|1781.83|17
1653778500000|2022-05-28 22:55:00|1788.02|1781.82|1788.06|1781.86|1788.11|1781.91|1788.01|1781.81|20
1653778510000|2022-05-28 22:55:10|1788.07|1781.87|1788.78|1782.58|1788.78|1782.58|1787.99|1781.79|27
1653778520000|2022-05-28 22:55:20|1788.8|1782.6|1788.49|1782.29|1788.81|1782.61|1788.43|1782.23|26
1653778530000|2022-05-28 22:55:30|1788.48|1782.28|1788.59|1782.39|1788.59|1782.39|1788.48|1782.28|23
1653778540000|2022-05-28 22:55:40|1788.57|1782.37|1788.54|1782.34|1788.67|1782.47|1788.54|1782.34|18
1653778550000|2022-05-28 22:55:50|1788.53|1782.33|1789|1782.8|1789.09|1782.89|1788.48|1782.28|28
1653778560000|2022-05-28 22:56:00|1788.99|1782.79|1789.01|1782.81|1789.03|1782.83|1788.97|1782.77|8
1653778570000|2022-05-28 22:56:10|1788.98|1782.78|1789.19|1782.99|1789.19|1782.99|1788.95|1782.75|26
1653778580000|2022-05-28 22:56:20|1789.2|1783|1789.65|1783.45|1789.65|1783.45|1789.17|1782.97|29
1653778590000|2022-05-28 22:56:30|1789.67|1783.47|1789.68|1783.48|1789.7|1783.5|1789.64|1783.44|16
1653778600000|2022-05-28 22:56:40|1789.64|1783.44|1789.58|1783.38|1789.64|1783.44|1789.57|1783.37|18
1653778610000|2022-05-28 22:56:50|1789.55|1783.35|1789.49|1783.29|1789.61|1783.41|1789.49|1783.29|18
1653778620000|2022-05-28 22:57:00|1789.56|1783.36|1788.92|1782.72|1789.56|1783.36|1788.92|1782.72|27
1653778630000|2022-05-28 22:57:10|1788.91|1782.71|1789.1|1782.9|1789.19|1782.99|1788.89|1782.69|31
1653778640000|2022-05-28 22:57:20|1789.13|1782.93|1789.2|1783|1789.24|1783.04|1789.09|1782.89|24
1653778650000|2022-05-28 22:57:30|1789.18|1782.98|1789.13|1782.93|1789.22|1783.02|1789.13|1782.93|19
1653778660000|2022-05-28 22:57:40|1789.15|1782.95|1789.27|1783.07|1789.27|1783.07|1788.93|1782.73|26
1653778670000|2022-05-28 22:57:50|1789.25|1783.05|1789.2|1783|1789.27|1783.07|1789.2|1783|13
1653778680000|2022-05-28 22:58:00|1789.21|1783.01|1789.21|1783.01|1789.24|1783.04|1789.08|1782.88|15
1653778690000|2022-05-28 22:58:10|1789.19|1782.99|1789.06|1782.86|1789.23|1783.03|1789.02|1782.82|16
1653778700000|2022-05-28 22:58:20|1789.01|1782.81|1789.03|1782.83|1789.13|1782.93|1788.95|1782.75|13
1653778710000|2022-05-28 22:58:30|1789.06|1782.86|1788.12|1781.92|1789.1|1782.9|1788.12|1781.92|23
1653778720000|2022-05-28 22:58:40|1788.05|1781.85|1788.04|1781.84|1788.21|1782.01|1788.03|1781.83|25
1653778730000|2022-05-28 22:58:50|1788.02|1781.82|1787.63|1781.43|1788.04|1781.84|1787.6|1781.4|30
1653778740000|2022-05-28 22:59:00|1787.64|1781.44|1786.44|1780.24|1787.64|1781.44|1786.16|1779.96|36
1653778750000|2022-05-28 22:59:10|1786.45|1780.25|1786.72|1780.52|1786.85|1780.65|1786.45|1780.25|31
1653778760000|2022-05-28 22:59:20|1786.73|1780.53|1785.97|1779.77|1786.78|1780.58|1785.97|1779.77|31
1653778770000|2022-05-28 22:59:30|1785.95|1779.75|1786.04|1779.84|1786.04|1779.84|1785.82|1779.62|31
1653778780000|2022-05-28 22:59:40|1786.06|1779.86|1786|1779.8|1786.16|1779.96|1785.96|1779.76|24
1653778790000|2022-05-28 22:59:50|1785.99|1779.79|1785.91|1779.71|1786.42|1780.22|1785.78|1779.58|26
1653778800000|2022-05-28 23:00:00|1785.92|1779.72|1785.64|1779.44|1785.93|1779.73|1785.45|1779.25|30
1653778810000|2022-05-28 23:00:10|1785.6|1779.4|1785.65|1779.45|1785.75|1779.55|1785.59|1779.39|22
1653778820000|2022-05-28 23:00:20|1785.63|1779.43|1785.68|1779.48|1785.68|1779.48|1785.63|1779.43|4
1653778830000|2022-05-28 23:00:30|1785.65|1779.45|1785.68|1779.48|1785.68|1779.48|1785.65|1779.45|5
1653778840000|2022-05-28 23:00:40|1785.69|1779.49|1786.02|1779.82|1786.3|1780.1|1785.67|1779.47|23
1653778850000|2022-05-28 23:00:50|1786.03|1779.83|1785.84|1779.64|1786.09|1779.89|1785.82|1779.62|24
1653778860000|2022-05-28 23:01:00|1785.83|1779.63|1785.74|1779.54|1785.95|1779.75|1785.74|1779.54|14
1653778870000|2022-05-28 23:01:10|1785.73|1779.53|1785.95|1779.75|1785.95|1779.75|1785.73|1779.53|7
1653778880000|2022-05-28 23:01:20|1785.76|1779.56|1785.72|1779.52|1785.95|1779.75|1785.71|1779.51|16
1653778890000|2022-05-28 23:01:30|1785.79|1779.59|1785.77|1779.57|1785.84|1779.64|1785.69|1779.49|19
1653778900000|2022-05-28 23:01:40|1785.7|1779.5|1785.56|1779.36|1785.8|1779.6|1785.48|1779.28|28
1653778910000|2022-05-28 23:01:50|1785.52|1779.32|1786.06|1779.86|1786.06|1779.86|1785.39|1779.19|26
1653778920000|2022-05-28 23:02:00|1786.12|1779.92|1785.86|1779.66|1786.13|1779.93|1785.7|1779.5|28
1653778930000|2022-05-28 23:02:10|1785.85|1779.65|1785.85|1779.65|1785.87|1779.67|1785.78|1779.58|19
1653778940000|2022-05-28 23:02:20|1785.86|1779.66|1786.3|1780.1|1786.44|1780.24|1785.86|1779.66|23
1653778950000|2022-05-28 23:02:30|1786.28|1780.08|1785.96|1779.76|1786.28|1780.08|1785.89|1779.69|27
1653778960000|2022-05-28 23:02:40|1785.95|1779.75|1786.01|1779.81|1786.04|1779.84|1785.93|1779.73|20
1653778970000|2022-05-28 23:02:50|1786.02|1779.82|1786.24|1780.04|1786.33|1780.13|1785.95|1779.75|26
1653778980000|2022-05-28 23:03:00|1786.26|1780.06|1786.21|1780.01|1786.27|1780.07|1786.17|1779.97|20
1653778990000|2022-05-28 23:03:10|1786.22|1780.02|1786.21|1780.01|1786.33|1780.13|1786.15|1779.95|20
1653779000000|2022-05-28 23:03:20|1786.23|1780.03|1787.6|1781.4|1787.69|1781.49|1786.22|1780.02|28
1653779010000|2022-05-28 23:03:30|1787.61|1781.41|1787.59|1781.39|1787.64|1781.44|1787.5|1781.3|18
1653779020000|2022-05-28 23:03:40|1787.6|1781.4|1787.64|1781.44|1787.66|1781.46|1787.48|1781.28|17
1653779030000|2022-05-28 23:03:50|1787.63|1781.43|1787.59|1781.39|1787.63|1781.43|1787.43|1781.23|25
1653779040000|2022-05-28 23:04:00|1787.58|1781.38|1787.78|1781.58|1787.8|1781.6|1787.58|1781.38|19
1653779050000|2022-05-28 23:04:10|1787.79|1781.59|1787.84|1781.64|1787.84|1781.64|1787.73|1781.53|21
1653779060000|2022-05-28 23:04:20|1787.88|1781.68|1787.98|1781.78|1788|1781.8|1787.83|1781.63|11
1653779070000|2022-05-28 23:04:30|1787.95|1781.75|1788|1781.8|1788.05|1781.85|1787.95|1781.75|11
1653779080000|2022-05-28 23:04:40|1788.02|1781.82|1787.99|1781.79|1788.02|1781.82|1787.96|1781.76|11
1653779090000|2022-05-28 23:04:50|1788|1781.8|1787.85|1781.65|1788.03|1781.83|1787.63|1781.43|15
1653779100000|2022-05-28 23:05:00|1787.84|1781.64|1788.14|1781.94|1788.16|1781.96|1787.75|1781.55|23
1653779110000|2022-05-28 23:05:10|1788.13|1781.93|1788.18|1781.98|1788.26|1782.06|1788.1|1781.9|19
1653779120000|2022-05-28 23:05:20|1788.19|1781.99|1788.28|1782.08|1788.29|1782.09|1788.19|1781.99|19
1653779130000|2022-05-28 23:05:30|1788.31|1782.11|1788.47|1782.27|1788.47|1782.27|1788.26|1782.06|23
1653779140000|2022-05-28 23:05:40|1788.46|1782.26|1788.56|1782.36|1788.62|1782.42|1788.44|1782.24|22
1653779150000|2022-05-28 23:05:50|1788.6|1782.4|1788.98|1782.78|1788.98|1782.78|1788.58|1782.38|23
1653779160000|2022-05-28 23:06:00|1789.03|1782.83|1789.16|1782.96|1789.2|1783|1788.98|1782.78|17
1653779170000|2022-05-28 23:06:10|1789.12|1782.92|1788.86|1782.66|1789.12|1782.92|1788.81|1782.61|21
1653779180000|2022-05-28 23:06:20|1788.85|1782.65|1789.11|1782.91|1789.2|1783|1788.68|1782.48|29
1653779190000|2022-05-28 23:06:30|1789.07|1782.87|1789.23|1783.03|1789.23|1783.03|1788.88|1782.68|23
1653779200000|2022-05-28 23:06:40|1789.24|1783.04|1788.87|1782.67|1789.36|1783.16|1788.87|1782.67|25
1653779210000|2022-05-28 23:06:50|1788.83|1782.63|1788.85|1782.65|1788.9|1782.7|1788.75|1782.55|23
1653779220000|2022-05-28 23:07:00|1788.92|1782.72|1789.06|1782.86|1789.08|1782.88|1788.89|1782.69|22
1653779230000|2022-05-28 23:07:10|1789.05|1782.85|1789.18|1782.98|1789.23|1783.03|1789.05|1782.85|19
1653779240000|2022-05-28 23:07:20|1789.2|1783|1789.11|1782.91|1789.24|1783.04|1789.06|1782.86|16
1653779250000|2022-05-28 23:07:30|1789.15|1782.95|1789.14|1782.94|1789.16|1782.96|1789.12|1782.92|13
1653779260000|2022-05-28 23:07:40|1789.13|1782.93|1789.09|1782.89|1789.15|1782.95|1789.08|1782.88|16
1653779270000|2022-05-28 23:07:50|1789.08|1782.88|1789.04|1782.84|1789.08|1782.88|1789.03|1782.83|7
1653779280000|2022-05-28 23:08:00|1789.02|1782.82|1789.15|1782.95|1789.15|1782.95|1789.01|1782.81|20
1653779290000|2022-05-28 23:08:10|1789.14|1782.94|1789.14|1782.94|1789.17|1782.97|1789.07|1782.87|17
1653779300000|2022-05-28 23:08:20|1789.15|1782.95|1789.11|1782.91|1789.15|1782.95|1789.08|1782.88|12
1653779310000|2022-05-28 23:08:30|1789.13|1782.93|1789.24|1783.04|1789.24|1783.04|1789.03|1782.83|27
1653779320000|2022-05-28 23:08:40|1789.23|1783.03|1789.47|1783.27|1789.53|1783.33|1789.17|1782.97|24
1653779330000|2022-05-28 23:08:50|1789.46|1783.26|1789.54|1783.34|1789.58|1783.38|1789.44|1783.24|18
1653779340000|2022-05-28 23:09:00|1789.6|1783.4|1789.58|1783.38|1789.62|1783.42|1789.47|1783.27|25
1653779350000|2022-05-28 23:09:10|1789.57|1783.37|1789.64|1783.44|1789.65|1783.45|1789.29|1783.09|23
1653779360000|2022-05-28 23:09:20|1789.65|1783.45|1790.95|1784.75|1791.51|1785.31|1789.65|1783.45|35
1653779370000|2022-05-28 23:09:30|1790.94|1784.74|1791.17|1784.97|1791.17|1784.97|1790.89|1784.69|29
1653779380000|2022-05-28 23:09:40|1791.2|1785|1791.41|1785.21|1791.51|1785.31|1791.18|1784.98|26
1653779390000|2022-05-28 23:09:50|1791.43|1785.23|1791.61|1785.41|1791.65|1785.45|1791.38|1785.18|27
1653779400000|2022-05-28 23:10:00|1791.57|1785.37|1791.58|1785.38|1791.67|1785.47|1791.55|1785.35|28
1653779410000|2022-05-28 23:10:10|1791.6|1785.4|1791.97|1785.77|1791.97|1785.77|1791.56|1785.36|18
1653779420000|2022-05-28 23:10:20|1792.28|1786.08|1796.71|1790.51|1796.71|1790.51|1792.28|1786.08|38
1653779430000|2022-05-28 23:10:30|1796.59|1790.39|1796.49|1790.29|1796.92|1790.72|1795.52|1789.32|39
1653779440000|2022-05-28 23:10:40|1796.52|1790.32|1794.84|1788.64|1796.63|1790.43|1794.81|1788.61|31
1653779450000|2022-05-28 23:10:50|1794.85|1788.65|1796.66|1790.46|1796.79|1790.59|1794.85|1788.65|37
1653779460000|2022-05-28 23:11:00|1796.65|1790.45|1795.21|1789.01|1796.7|1790.5|1795.21|1789.01|31
1653779470000|2022-05-28 23:11:10|1795.08|1788.88|1794.49|1788.29|1795.24|1789.04|1794.47|1788.27|27
1653779480000|2022-05-28 23:11:20|1794.5|1788.3|1794.45|1788.25|1794.5|1788.3|1794.45|1788.25|20
1653779490000|2022-05-28 23:11:30|1794.46|1788.26|1794.47|1788.27|1794.47|1788.27|1794.43|1788.23|19
1653779500000|2022-05-28 23:11:40|1794.48|1788.28|1795.75|1789.55|1796.02|1789.82|1794.48|1788.28|26
1653779510000|2022-05-28 23:11:50|1795.72|1789.52|1796.84|1790.64|1797|1790.8|1795.72|1789.52|24
1653779520000|2022-05-28 23:12:00|1796.76|1790.56|1796.35|1790.15|1797.41|1791.21|1796.28|1790.08|31
1653779530000|2022-05-28 23:12:10|1796.36|1790.16|1796.56|1790.36|1796.6|1790.4|1796.36|1790.16|26
1653779540000|2022-05-28 23:12:20|1796.52|1790.32|1796.25|1790.05|1796.55|1790.35|1795.8|1789.6|27
1653779550000|2022-05-28 23:12:30|1796.24|1790.04|1795.97|1789.77|1796.25|1790.05|1795.95|1789.75|18
1653779560000|2022-05-28 23:12:40|1795.96|1789.76|1796|1789.8|1796.06|1789.86|1795.96|1789.76|22
1653779570000|2022-05-28 23:12:50|1796.01|1789.81|1796.72|1790.52|1796.72|1790.52|1795.97|1789.77|22
1653779580000|2022-05-28 23:13:00|1796.67|1790.47|1796.56|1790.36|1796.67|1790.47|1796.5|1790.3|29
1653779590000|2022-05-28 23:13:10|1796.59|1790.39|1796.69|1790.49|1796.73|1790.53|1796.57|1790.37|24
1653779600000|2022-05-28 23:13:20|1796.63|1790.43|1797.3|1791.1|1797.4|1791.2|1796.35|1790.15|29
1653779610000|2022-05-28 23:13:30|1797.29|1791.09|1797.29|1791.09|1797.32|1791.12|1797.22|1791.02|20
1653779620000|2022-05-28 23:13:40|1797.28|1791.08|1796.8|1790.6|1797.39|1791.19|1796.74|1790.54|29
1653779630000|2022-05-28 23:13:50|1796.81|1790.61|1797.04|1790.84|1797.12|1790.92|1796.78|1790.58|23
1653779640000|2022-05-28 23:14:00|1797.02|1790.82|1797.04|1790.84|1797.11|1790.91|1797|1790.8|24
1653779650000|2022-05-28 23:14:10|1797.05|1790.85|1796.57|1790.37|1797.08|1790.88|1796.57|1790.37|28
1653779660000|2022-05-28 23:14:20|1796.66|1790.46|1796.36|1790.16|1796.76|1790.56|1796.28|1790.08|29
1653779670000|2022-05-28 23:14:30|1796.31|1790.11|1797.67|1791.47|1797.68|1791.48|1796.31|1790.11|33
1653779680000|2022-05-28 23:14:40|1797.7|1791.5|1797.72|1791.52|1797.75|1791.55|1797.7|1791.5|10
1653779690000|2022-05-28 23:14:50|1797.73|1791.53|1797.75|1791.55|1797.75|1791.55|1797.73|1791.53|7
1653779700000|2022-05-28 23:15:00|1797.74|1791.54|1797.93|1791.73|1797.99|1791.79|1797.74|1791.54|17
1653779710000|2022-05-28 23:15:10|1797.94|1791.74|1798|1791.8|1798.06|1791.86|1797.86|1791.66|31
1653779720000|2022-05-28 23:15:20|1797.99|1791.79|1797.97|1791.77|1798|1791.8|1797.94|1791.74|10
1653779730000|2022-05-28 23:15:30|1797.96|1791.76|1797.99|1791.79|1798.04|1791.84|1797.96|1791.76|24
1653779740000|2022-05-28 23:15:40|1798.02|1791.82|1797.2|1791|1798.04|1791.84|1797.2|1791|17
1653779750000|2022-05-28 23:15:50|1797.22|1791.02|1796.93|1790.73|1797.29|1791.09|1796.91|1790.71|23
1653779760000|2022-05-28 23:16:00|1796.94|1790.74|1796.66|1790.46|1796.95|1790.75|1796.57|1790.37|30
1653779770000|2022-05-28 23:16:10|1796.67|1790.47|1797.11|1790.91|1797.13|1790.93|1796.67|1790.47|23
1653779780000|2022-05-28 23:16:20|1797.09|1790.89|1797.32|1791.12|1797.72|1791.52|1797.09|1790.89|20
1653779790000|2022-05-28 23:16:30|1797.3|1791.1|1797.52|1791.32|1797.52|1791.32|1797.29|1791.09|23
1653779800000|2022-05-28 23:16:40|1797.53|1791.33|1796.88|1790.68|1798.01|1791.81|1796.68|1790.48|32
1653779810000|2022-05-28 23:16:50|1796.84|1790.64|1796.95|1790.75|1796.97|1790.77|1796.82|1790.62|26
1653779820000|2022-05-28 23:17:00|1796.74|1790.54|1796.17|1789.97|1796.82|1790.62|1796.12|1789.92|29
1653779830000|2022-05-28 23:17:10|1796.22|1790.02|1796.17|1789.97|1796.24|1790.04|1796.12|1789.92|26
1653779840000|2022-05-28 23:17:20|1796.19|1789.99|1796.65|1790.45|1796.67|1790.47|1795.97|1789.77|31
1653779850000|2022-05-28 23:17:30|1796.64|1790.44|1797.56|1791.36|1797.69|1791.49|1796.63|1790.43|25
1653779860000|2022-05-28 23:17:40|1797.57|1791.37|1797.63|1791.43|1797.84|1791.64|1797.56|1791.36|22
1653779870000|2022-05-28 23:17:50|1797.62|1791.42|1797.7|1791.5|1797.76|1791.56|1797.5|1791.3|29
1653779880000|2022-05-28 23:18:00|1797.74|1791.54|1796.95|1790.75|1797.77|1791.57|1796.89|1790.69|24
1653779890000|2022-05-28 23:18:10|1796.96|1790.76|1796.87|1790.67|1796.96|1790.76|1796.84|1790.64|25
1653779900000|2022-05-28 23:18:20|1796.86|1790.66|1796.84|1790.64|1796.91|1790.71|1796.75|1790.55|26
1653779910000|2022-05-28 23:18:30|1796.87|1790.67|1797.12|1790.92|1797.12|1790.92|1796.8|1790.6|22
1653779920000|2022-05-28 23:18:40|1797.14|1790.94|1796.91|1790.71|1797.14|1790.94|1796.89|1790.69|27
1653779930000|2022-05-28 23:18:50|1796.93|1790.73|1796.95|1790.75|1796.97|1790.77|1796.91|1790.71|18
1653779940000|2022-05-28 23:19:00|1796.98|1790.78|1797.06|1790.86|1797.08|1790.88|1796.97|1790.77|23
1653779950000|2022-05-28 23:19:10|1797.05|1790.85|1795.94|1789.74|1797.08|1790.88|1795.89|1789.69|27
1653779960000|2022-05-28 23:19:20|1795.91|1789.71|1795.87|1789.67|1795.94|1789.74|1795.84|1789.64|19
1653779970000|2022-05-28 23:19:30|1795.8|1789.6|1795.92|1789.72|1795.96|1789.76|1795.72|1789.52|27
1653779980000|2022-05-28 23:19:40|1795.91|1789.71|1794.98|1788.78|1795.93|1789.73|1794.98|1788.78|29
1653779990000|2022-05-28 23:19:50|1794.99|1788.79|1794.55|1788.35|1795.03|1788.83|1794.54|1788.34|21
1653780000000|2022-05-28 23:20:00|1794.51|1788.31|1794.71|1788.51|1794.75|1788.55|1794.51|1788.31|27
1653780010000|2022-05-28 23:20:10|1794.64|1788.44|1794.5|1788.3|1794.69|1788.49|1794.23|1788.03|30
1653780020000|2022-05-28 23:20:20|1794.47|1788.27|1794.22|1788.02|1794.5|1788.3|1794.22|1788.02|20
1653780030000|2022-05-28 23:20:30|1794.23|1788.03|1794.24|1788.04|1794.36|1788.16|1794.21|1788.01|29
1653780040000|2022-05-28 23:20:40|1794.25|1788.05|1795.1|1788.9|1795.1|1788.9|1794.13|1787.93|20
1653780050000|2022-05-28 23:20:50|1795.09|1788.89|1794.64|1788.44|1795.35|1789.15|1794.6|1788.4|31
1653780060000|2022-05-28 23:21:00|1794.7|1788.5|1794.31|1788.11|1794.81|1788.61|1794.26|1788.06|30
1653780070000|2022-05-28 23:21:10|1794.28|1788.08|1794.21|1788.01|1794.93|1788.73|1794.1|1787.9|24
1653780080000|2022-05-28 23:21:20|1794.2|1788|1794.25|1788.05|1794.26|1788.06|1794.2|1788|14
1653780090000|2022-05-28 23:21:30|1794.24|1788.04|1794.24|1788.04|1794.26|1788.06|1794.09|1787.89|21
1653780100000|2022-05-28 23:21:40|1794.25|1788.05|1794.66|1788.46|1794.73|1788.53|1794.23|1788.03|25
1653780110000|2022-05-28 23:21:50|1794.62|1788.42|1794.48|1788.28|1794.63|1788.43|1794.47|1788.27|19
1653780120000|2022-05-28 23:22:00|1794.22|1788.02|1793.96|1787.76|1794.22|1788.02|1793.56|1787.36|35
1653780130000|2022-05-28 23:22:10|1793.94|1787.74|1793.51|1787.31|1793.94|1787.74|1793.35|1787.15|28
1653780140000|2022-05-28 23:22:20|1793.55|1787.35|1793.6|1787.4|1793.76|1787.56|1793.55|1787.35|28
1653780150000|2022-05-28 23:22:30|1793.61|1787.41|1793.59|1787.39|1793.67|1787.47|1793.55|1787.35|20
1653780160000|2022-05-28 23:22:40|1793.62|1787.42|1793.56|1787.36|1793.66|1787.46|1793.51|1787.31|20
1653780170000|2022-05-28 23:22:50|1793.57|1787.37|1793.58|1787.38|1793.64|1787.44|1793.55|1787.35|25
1653780180000|2022-05-28 23:23:00|1793.57|1787.37|1793.81|1787.61|1793.84|1787.64|1793.56|1787.36|28
1653780190000|2022-05-28 23:23:10|1793.76|1787.56|1792.89|1786.69|1793.77|1787.57|1792.83|1786.63|35
1653780200000|2022-05-28 23:23:20|1792.88|1786.68|1794.2|1788|1794.2|1788|1792.76|1786.56|27
1653780210000|2022-05-28 23:23:30|1794.17|1787.97|1794.25|1788.05|1794.29|1788.09|1794.13|1787.93|19
1653780220000|2022-05-28 23:23:40|1794.24|1788.04|1794.43|1788.23|1794.54|1788.34|1794.23|1788.03|21
1653780230000|2022-05-28 23:23:50|1794.45|1788.25|1795.18|1788.98|1795.21|1789.01|1794.37|1788.17|19
1653780240000|2022-05-28 23:24:00|1795.17|1788.97|1794.72|1788.52|1795.21|1789.01|1794.58|1788.38|33
1653780250000|2022-05-28 23:24:10|1794.71|1788.51|1795.08|1788.88|1795.19|1788.99|1794.71|1788.51|32
1653780260000|2022-05-28 23:24:20|1795.05|1788.85|1795.09|1788.89|1795.12|1788.92|1795.03|1788.83|19
1653780270000|2022-05-28 23:24:30|1795.08|1788.88|1795.07|1788.87|1795.14|1788.94|1795|1788.8|24
1653780280000|2022-05-28 23:24:40|1795.08|1788.88|1795.1|1788.9|1795.13|1788.93|1795.03|1788.83|17
1653780290000|2022-05-28 23:24:50|1795.11|1788.91|1794.27|1788.07|1795.11|1788.91|1794.27|1788.07|28
1653780300000|2022-05-28 23:25:00|1794.29|1788.09|1794.39|1788.19|1794.39|1788.19|1794.29|1788.09|22
1653780310000|2022-05-28 23:25:10|1794.41|1788.21|1794.38|1788.18|1794.47|1788.27|1794.34|1788.14|31
1653780320000|2022-05-28 23:25:20|1794.36|1788.16|1794.97|1788.77|1795.09|1788.89|1794.34|1788.14|27
1653780330000|2022-05-28 23:25:30|1794.92|1788.72|1794.49|1788.29|1795.1|1788.9|1794.49|1788.29|28
1653780340000|2022-05-28 23:25:40|1794.51|1788.31|1794.6|1788.4|1794.65|1788.45|1794.51|1788.31|20
1653780350000|2022-05-28 23:25:50|1794.57|1788.37|1794.67|1788.47|1794.8|1788.6|1794.54|1788.34|29
1653780360000|2022-05-28 23:26:00|1794.65|1788.45|1794.72|1788.52|1794.75|1788.55|1794.56|1788.36|33
1653780370000|2022-05-28 23:26:10|1794.75|1788.55|1795.68|1789.48|1795.68|1789.48|1794.65|1788.45|27
1653780380000|2022-05-28 23:26:20|1795.66|1789.46|1796|1789.8|1796.05|1789.85|1795.66|1789.46|32
1653780390000|2022-05-28 23:26:30|1795.99|1789.79|1795.96|1789.76|1796.02|1789.82|1795.95|1789.75|22
1653780400000|2022-05-28 23:26:40|1795.98|1789.78|1795.94|1789.74|1796.05|1789.85|1795.9|1789.7|21
1653780410000|2022-05-28 23:26:50|1795.93|1789.73|1795.96|1789.76|1795.99|1789.79|1795.93|1789.73|15
1653780420000|2022-05-28 23:27:00|1795.97|1789.77|1795.94|1789.74|1795.98|1789.78|1795.94|1789.74|12
1653780430000|2022-05-28 23:27:10|1795.95|1789.75|1796.6|1790.4|1796.92|1790.72|1795.95|1789.75|26
1653780440000|2022-05-28 23:27:20|1796.63|1790.43|1796.57|1790.37|1796.72|1790.52|1796.55|1790.35|13
1653780450000|2022-05-28 23:27:30|1796.58|1790.38|1796.62|1790.42|1796.63|1790.43|1796|1789.8|23
1653780460000|2022-05-28 23:27:40|1796.59|1790.39|1796.23|1790.03|1796.62|1790.42|1796.12|1789.92|25
1653780470000|2022-05-28 23:27:50|1796.22|1790.02|1796.43|1790.23|1796.72|1790.52|1796.14|1789.94|29
1653780480000|2022-05-28 23:28:00|1796.42|1790.22|1797.66|1791.46|1797.66|1791.46|1796.42|1790.22|28
1653780490000|2022-05-28 23:28:10|1797.67|1791.47|1798.24|1792.04|1798.24|1792.04|1797.67|1791.47|26
1653780500000|2022-05-28 23:28:20|1798.21|1792.01|1798.33|1792.13|1798.36|1792.16|1798.13|1791.93|26
1653780510000|2022-05-28 23:28:30|1798.26|1792.06|1798.6|1792.4|1799.08|1792.88|1798.23|1792.03|35
1653780520000|2022-05-28 23:28:40|1798.52|1792.32|1798.58|1792.38|1798.61|1792.41|1798.27|1792.07|33
1653780530000|2022-05-28 23:28:50|1798.55|1792.35|1798.83|1792.63|1798.87|1792.67|1798.54|1792.34|26
1653780540000|2022-05-28 23:29:00|1798.81|1792.61|1798.81|1792.61|1798.85|1792.65|1798.71|1792.51|23
1653780550000|2022-05-28 23:29:10|1798.85|1792.65|1797.71|1791.51|1798.85|1792.65|1797.2|1791|33
1653780560000|2022-05-28 23:29:20|1797.73|1791.53|1797.22|1791.02|1797.74|1791.54|1797.2|1791|27
1653780570000|2022-05-28 23:29:30|1797.24|1791.04|1797.12|1790.92|1797.24|1791.04|1797.06|1790.86|20
1653780580000|2022-05-28 23:29:40|1797.14|1790.94|1797.11|1790.91|1797.14|1790.94|1797.01|1790.81|20
1653780590000|2022-05-28 23:29:50|1797.1|1790.9|1797.07|1790.87|1797.1|1790.9|1797|1790.8|28
1653780600000|2022-05-28 23:30:00|1797.08|1790.88|1797.74|1791.54|1798.28|1792.08|1797.08|1790.88|24
1653780610000|2022-05-28 23:30:10|1797.8|1791.6|1797.85|1791.65|1798.15|1791.95|1797.76|1791.56|29
1653780620000|2022-05-28 23:30:20|1797.8|1791.6|1797.21|1791.01|1797.8|1791.6|1797.07|1790.87|25
1653780630000|2022-05-28 23:30:30|1797.17|1790.97|1797.15|1790.95|1797.19|1790.99|1797.03|1790.83|24
1653780640000|2022-05-28 23:30:40|1797.13|1790.93|1795.86|1789.66|1797.14|1790.94|1795.72|1789.52|32
1653780650000|2022-05-28 23:30:50|1795.81|1789.61|1795.63|1789.43|1795.81|1789.61|1795.54|1789.34|25
1653780660000|2022-05-28 23:31:00|1795.62|1789.42|1795.34|1789.14|1795.65|1789.45|1795.34|1789.14|23
1653780670000|2022-05-28 23:31:10|1795.32|1789.12|1795.42|1789.22|1795.52|1789.32|1795.31|1789.11|28
1653780680000|2022-05-28 23:31:20|1795.38|1789.18|1794.77|1788.57|1795.38|1789.18|1794.7|1788.5|26
1653780690000|2022-05-28 23:31:30|1794.78|1788.58|1794.81|1788.61|1794.88|1788.68|1794.73|1788.53|26
1653780700000|2022-05-28 23:31:40|1794.73|1788.53|1794.69|1788.49|1794.8|1788.6|1794.63|1788.43|18
1653780710000|2022-05-28 23:31:50|1794.68|1788.48|1795.12|1788.92|1795.44|1789.24|1794.66|1788.46|34
1653780720000|2022-05-28 23:32:00|1795.25|1789.05|1795.72|1789.52|1795.96|1789.76|1795.25|1789.05|30
1653780730000|2022-05-28 23:32:10|1795.77|1789.57|1796.15|1789.95|1796.15|1789.95|1795.77|1789.57|23
1653780740000|2022-05-28 23:32:20|1796.26|1790.06|1796.89|1790.69|1796.94|1790.74|1796.26|1790.06|31
1653780750000|2022-05-28 23:32:30|1796.9|1790.7|1796.92|1790.72|1796.92|1790.72|1796.81|1790.61|16
1653780760000|2022-05-28 23:32:40|1796.91|1790.71|1795.81|1789.61|1796.92|1790.72|1795.81|1789.61|15
1653780770000|2022-05-28 23:32:50|1795.8|1789.6|1795.08|1788.88|1795.82|1789.62|1795.08|1788.88|23
1653780780000|2022-05-28 23:33:00|1795.05|1788.85|1795.08|1788.88|1795.12|1788.92|1795.02|1788.82|26
1653780790000|2022-05-28 23:33:10|1795.1|1788.9|1795.02|1788.82|1795.1|1788.9|1795|1788.8|12
1653780800000|2022-05-28 23:33:20|1795.03|1788.83|1795.61|1789.41|1795.83|1789.63|1795.03|1788.83|27
1653780810000|2022-05-28 23:33:30|1795.6|1789.4|1795.64|1789.44|1795.66|1789.46|1795.57|1789.37|20
1653780820000|2022-05-28 23:33:40|1795.63|1789.43|1795.77|1789.57|1795.77|1789.57|1795.55|1789.35|21
1653780830000|2022-05-28 23:33:50|1795.79|1789.59|1795.84|1789.64|1795.89|1789.69|1795.79|1789.59|22
1653780840000|2022-05-28 23:34:00|1795.82|1789.62|1795.83|1789.63|1795.93|1789.73|1795.81|1789.61|27
1653780850000|2022-05-28 23:34:10|1795.82|1789.62|1795.68|1789.48|1795.85|1789.65|1795.68|1789.48|28
1653780860000|2022-05-28 23:34:20|1795.67|1789.47|1796.04|1789.84|1796.04|1789.84|1795.66|1789.46|25
1653780870000|2022-05-28 23:34:30|1796.03|1789.83|1796.7|1790.5|1796.7|1790.5|1795.99|1789.79|22
1653780880000|2022-05-28 23:34:40|1796.68|1790.48|1797.92|1791.72|1797.92|1791.72|1796.68|1790.48|20
1653780890000|2022-05-28 23:34:50|1797.86|1791.66|1797.78|1791.58|1797.99|1791.79|1797.78|1791.58|18
1653780900000|2022-05-28 23:35:00|1797.68|1791.48|1798.6|1792.4|1798.67|1792.47|1797.35|1791.15|29
1653780910000|2022-05-28 23:35:10|1798.5|1792.3|1799.04|1792.84|1799.16|1792.96|1798.42|1792.22|31
1653780920000|2022-05-28 23:35:20|1799.02|1792.82|1799.36|1793.16|1799.37|1793.17|1799.01|1792.81|28
1653780930000|2022-05-28 23:35:30|1799.38|1793.18|1799.38|1793.18|1799.39|1793.19|1799.35|1793.15|14
1653780940000|2022-05-28 23:35:40|1799.39|1793.19|1799.88|1793.68|1799.94|1793.74|1799.22|1793.02|37
1653780950000|2022-05-28 23:35:50|1799.87|1793.67|1799.84|1793.64|1799.87|1793.67|1799.7|1793.5|20
1653780960000|2022-05-28 23:36:00|1799.75|1793.55|1798.76|1792.56|1799.75|1793.55|1798.68|1792.48|34
1653780970000|2022-05-28 23:36:10|1798.79|1792.59|1799.1|1792.9|1799.15|1792.95|1798.78|1792.58|34
1653780980000|2022-05-28 23:36:20|1799.09|1792.89|1798.7|1792.5|1799.1|1792.9|1798.47|1792.27|25
1653780990000|2022-05-28 23:36:30|1798.69|1792.49|1798.68|1792.48|1798.71|1792.51|1798.65|1792.45|16
1653781000000|2022-05-28 23:36:40|1798.7|1792.5|1798.66|1792.46|1798.7|1792.5|1798.59|1792.39|16
1653781010000|2022-05-28 23:36:50|1798.63|1792.43|1799.05|1792.85|1799.1|1792.9|1798.57|1792.37|33
1653781020000|2022-05-28 23:37:00|1799.08|1792.88|1799|1792.8|1799.1|1792.9|1798.96|1792.76|30
1653781030000|2022-05-28 23:37:10|1799.01|1792.81|1799.64|1793.44|1799.77|1793.57|1798.91|1792.71|25
1653781040000|2022-05-28 23:37:20|1799.73|1793.53|1799.87|1793.67|1799.93|1793.73|1799.68|1793.48|21
1653781050000|2022-05-28 23:37:30|1799.94|1793.74|1800.39|1794.19|1800.46|1794.26|1799.84|1793.64|31
1653781060000|2022-05-28 23:37:40|1800.35|1794.15|1800.46|1794.26|1800.48|1794.28|1800.16|1793.96|26
1653781070000|2022-05-28 23:37:50|1800.47|1794.27|1800.03|1793.83|1800.48|1794.28|1800.03|1793.83|29
1653781080000|2022-05-28 23:38:00|1800.05|1793.85|1800|1793.8|1800.18|1793.98|1799.94|1793.74|30
1653781090000|2022-05-28 23:38:10|1799.93|1793.73|1799.97|1793.77|1800.02|1793.82|1799.93|1793.73|26
1653781100000|2022-05-28 23:38:20|1799.99|1793.79|1798.93|1792.73|1800.03|1793.83|1798.93|1792.73|27
1653781110000|2022-05-28 23:38:30|1798.91|1792.71|1798.89|1792.69|1798.95|1792.75|1798.57|1792.37|30
1653781120000|2022-05-28 23:38:40|1798.88|1792.68|1798.9|1792.7|1799.02|1792.82|1798.84|1792.64|26
1653781130000|2022-05-28 23:38:50|1798.92|1792.72|1798.88|1792.68|1798.99|1792.79|1798.84|1792.64|21
1653781140000|2022-05-28 23:39:00|1798.86|1792.66|1798.72|1792.52|1798.92|1792.72|1798.7|1792.5|29
1653781150000|2022-05-28 23:39:10|1798.73|1792.53|1799.02|1792.82|1799.08|1792.88|1798.69|1792.49|27
1653781160000|2022-05-28 23:39:20|1799.03|1792.83|1798.9|1792.7|1799.03|1792.83|1798.9|1792.7|24
1653781170000|2022-05-28 23:39:30|1798.87|1792.67|1798.81|1792.61|1799.07|1792.87|1798.77|1792.57|32
1653781180000|2022-05-28 23:39:40|1798.76|1792.56|1798.89|1792.69|1798.96|1792.76|1798.76|1792.56|21
1653781190000|2022-05-28 23:39:50|1798.86|1792.66|1798.35|1792.15|1798.86|1792.66|1798.13|1791.93|25
1653781200000|2022-05-28 23:40:00|1798.34|1792.14|1798.46|1792.26|1798.46|1792.26|1798.13|1791.93|21
1653781210000|2022-05-28 23:40:10|1798.96|1792.76|1799.5|1793.3|1799.66|1793.46|1798.96|1792.76|30
1653781220000|2022-05-28 23:40:20|1799.52|1793.32|1799.32|1793.12|1799.55|1793.35|1799.29|1793.09|22
1653781230000|2022-05-28 23:40:30|1799.33|1793.13|1799.16|1792.96|1799.4|1793.2|1798.96|1792.76|25
1653781240000|2022-05-28 23:40:40|1799.15|1792.95|1803.62|1797.42|1803.71|1797.51|1799.15|1792.95|35
1653781250000|2022-05-28 23:40:50|1803.48|1797.28|1802.11|1795.91|1803.48|1797.28|1801.84|1795.64|35
1653781260000|2022-05-28 23:41:00|1802.17|1795.97|1801.64|1795.44|1802.34|1796.14|1801.5|1795.3|36
1653781270000|2022-05-28 23:41:10|1801.6|1795.4|1801.84|1795.64|1802.11|1795.91|1801.58|1795.38|28
1653781280000|2022-05-28 23:41:20|1801.85|1795.65|1802.03|1795.83|1802.03|1795.83|1801.8|1795.6|30
1653781290000|2022-05-28 23:41:30|1801.98|1795.78|1801.92|1795.72|1802.05|1795.85|1801.88|1795.68|26
1653781300000|2022-05-28 23:41:40|1801.93|1795.73|1801.79|1795.59|1801.95|1795.75|1801.62|1795.42|27
1653781310000|2022-05-28 23:41:50|1801.65|1795.45|1801.23|1795.03|1801.81|1795.61|1801.2|1795|33
1653781320000|2022-05-28 23:42:00|1801.29|1795.09|1801.28|1795.08|1801.47|1795.27|1801.2|1795|26
1653781330000|2022-05-28 23:42:10|1801.29|1795.09|1801.31|1795.11|1801.48|1795.28|1801.25|1795.05|28
1653781340000|2022-05-28 23:42:20|1801.34|1795.14|1801.37|1795.17|1801.38|1795.18|1801.32|1795.12|22
1653781350000|2022-05-28 23:42:30|1801.38|1795.18|1801.3|1795.1|1801.48|1795.28|1801.3|1795.1|25
1653781360000|2022-05-28 23:42:40|1801.29|1795.09|1800.18|1793.98|1801.29|1795.09|1800.18|1793.98|30
1653781370000|2022-05-28 23:42:50|1800.19|1793.99|1800.64|1794.44|1800.64|1794.44|1800.16|1793.96|31
1653781380000|2022-05-28 23:43:00|1800.65|1794.45|1800.45|1794.25|1800.72|1794.52|1800.45|1794.25|25
1653781390000|2022-05-28 23:43:10|1800.48|1794.28|1800.5|1794.3|1800.54|1794.34|1800.43|1794.23|21
1653781400000|2022-05-28 23:43:20|1800.51|1794.31|1801.04|1794.84|1801.07|1794.87|1800.5|1794.3|26
1653781410000|2022-05-28 23:43:30|1801.03|1794.83|1800.96|1794.76|1801.03|1794.83|1800.92|1794.72|20
1653781420000|2022-05-28 23:43:40|1800.97|1794.77|1800.96|1794.76|1801.01|1794.81|1800.93|1794.73|21
1653781430000|2022-05-28 23:43:50|1800.95|1794.75|1800.79|1794.59|1800.95|1794.75|1800.76|1794.56|29
1653781440000|2022-05-28 23:44:00|1800.76|1794.56|1800.75|1794.55|1800.79|1794.59|1800.75|1794.55|24
1653781450000|2022-05-28 23:44:10|1800.77|1794.57|1800.29|1794.09|1800.77|1794.57|1800.1|1793.9|31
1653781460000|2022-05-28 23:44:20|1800.46|1794.26|1800.38|1794.18|1800.54|1794.34|1800.3|1794.1|30
1653781470000|2022-05-28 23:44:30|1800.4|1794.2|1800.67|1794.47|1800.71|1794.51|1800.37|1794.17|22
1653781480000|2022-05-28 23:44:40|1800.66|1794.46|1800.14|1793.94|1800.66|1794.46|1800.12|1793.92|18
1653781490000|2022-05-28 23:44:50|1800.13|1793.93|1801.92|1795.72|1801.95|1795.75|1800.11|1793.91|26
1653781500000|2022-05-28 23:45:00|1801.95|1795.75|1802.19|1795.99|1802.4|1796.2|1801.47|1795.27|27
1653781510000|2022-05-28 23:45:10|1802.17|1795.97|1802.88|1796.68|1802.91|1796.71|1802.17|1795.97|28
1653781520000|2022-05-28 23:45:20|1802.89|1796.69|1803.83|1797.63|1803.86|1797.66|1802.43|1796.23|35
1653781530000|2022-05-28 23:45:30|1803.85|1797.65|1805.44|1799.24|1805.54|1799.34|1803.85|1797.65|32
1653781540000|2022-05-28 23:45:40|1805.46|1799.26|1804.55|1798.35|1806.08|1799.88|1804.51|1798.31|39
1653781550000|2022-05-28 23:45:50|1804.51|1798.31|1802.84|1796.64|1804.51|1798.31|1802.68|1796.48|38
1653781560000|2022-05-28 23:46:00|1802.93|1796.73|1802.76|1796.56|1803.76|1797.56|1802.75|1796.55|38
1653781570000|2022-05-28 23:46:10|1802.77|1796.57|1802.54|1796.34|1803.21|1797.01|1802.33|1796.13|27
1653781580000|2022-05-28 23:46:20|1802.74|1796.54|1803.12|1796.92|1803.21|1797.01|1802.58|1796.38|36
1653781590000|2022-05-28 23:46:30|1803.13|1796.93|1802.99|1796.79|1803.65|1797.45|1802.98|1796.78|31
1653781600000|2022-05-28 23:46:40|1802.79|1796.59|1801.59|1795.39|1802.85|1796.65|1801.5|1795.3|31
1653781610000|2022-05-28 23:46:50|1801.48|1795.28|1800.79|1794.59|1801.58|1795.38|1800.79|1794.59|21
1653781620000|2022-05-28 23:47:00|1800.72|1794.52|1800.48|1794.28|1801.18|1794.98|1800.48|1794.28|36
1653781630000|2022-05-28 23:47:10|1800.46|1794.26|1800.26|1794.06|1800.58|1794.38|1800.15|1793.95|34
1653781640000|2022-05-28 23:47:20|1800.21|1794.01|1799.34|1793.14|1800.33|1794.13|1799.34|1793.14|29
1653781650000|2022-05-28 23:47:30|1799.31|1793.11|1798.14|1791.94|1799.79|1793.59|1798.14|1791.94|38
1653781660000|2022-05-28 23:47:40|1798.18|1791.98|1797.69|1791.49|1798.47|1792.27|1797.69|1791.49|32
1653781670000|2022-05-28 23:47:50|1797.66|1791.46|1798.51|1792.31|1798.51|1792.31|1797.54|1791.34|30
1653781680000|2022-05-28 23:48:00|1798.5|1792.3|1797.27|1791.07|1798.54|1792.34|1797.24|1791.04|33
1653781690000|2022-05-28 23:48:10|1797.3|1791.1|1796.99|1790.79|1797.48|1791.28|1796.88|1790.68|35
1653781700000|2022-05-28 23:48:20|1797|1790.8|1797.25|1791.05|1797.3|1791.1|1796.52|1790.32|34
1653781710000|2022-05-28 23:48:30|1797.24|1791.04|1798.24|1792.04|1798.24|1792.04|1797.22|1791.02|27
1653781720000|2022-05-28 23:48:40|1798.22|1792.02|1798.51|1792.31|1798.64|1792.44|1798.22|1792.02|30
1653781730000|2022-05-28 23:48:50|1798.52|1792.32|1798.36|1792.16|1798.54|1792.34|1798.3|1792.1|19
1653781740000|2022-05-28 23:49:00|1798.37|1792.17|1798.38|1792.18|1798.55|1792.35|1798.24|1792.04|31
1653781750000|2022-05-28 23:49:10|1798.41|1792.21|1798.01|1791.81|1798.54|1792.34|1798.01|1791.81|23
1653781760000|2022-05-28 23:49:20|1798.03|1791.83|1797.87|1791.67|1798.05|1791.85|1797.87|1791.67|24
1653781770000|2022-05-28 23:49:30|1797.86|1791.66|1798.3|1792.1|1798.35|1792.15|1797.64|1791.44|30
1653781780000|2022-05-28 23:49:40|1798.31|1792.11|1797.7|1791.5|1798.33|1792.13|1797.59|1791.39|21
1653781790000|2022-05-28 23:49:50|1797.68|1791.48|1797.71|1791.51|1797.74|1791.54|1797.66|1791.46|28
1653781800000|2022-05-28 23:50:00|1797.73|1791.53|1798.21|1792.01|1798.21|1792.01|1797.69|1791.49|26
1653781810000|2022-05-28 23:50:10|1798.33|1792.13|1797.05|1790.85|1798.44|1792.24|1797.05|1790.85|31
1653781820000|2022-05-28 23:50:20|1796.99|1790.79|1797.39|1791.19|1797.4|1791.2|1796.91|1790.71|32
1653781830000|2022-05-28 23:50:30|1797.37|1791.17|1796.45|1790.25|1797.38|1791.18|1796.36|1790.16|31
1653781840000|2022-05-28 23:50:40|1796.5|1790.3|1796.37|1790.17|1796.5|1790.3|1796.33|1790.13|25
1653781850000|2022-05-28 23:50:50|1796.34|1790.14|1795.76|1789.56|1796.34|1790.14|1795.76|1789.56|28
1653781860000|2022-05-28 23:51:00|1795.75|1789.55|1795.93|1789.73|1796.03|1789.83|1795.63|1789.43|32
1653781870000|2022-05-28 23:51:10|1795.92|1789.72|1796.09|1789.89|1796.17|1789.97|1795.87|1789.67|27
1653781880000|2022-05-28 23:51:20|1796.08|1789.88|1795.72|1789.52|1796.08|1789.88|1795.72|1789.52|27
1653781890000|2022-05-28 23:51:30|1795.71|1789.51|1793.92|1787.72|1795.71|1789.51|1793.83|1787.63|33
1653781900000|2022-05-28 23:51:40|1793.94|1787.74|1794.97|1788.77|1794.97|1788.77|1793.57|1787.37|25
1653781910000|2022-05-28 23:51:50|1795|1788.8|1794.48|1788.28|1795.41|1789.21|1794.34|1788.14|29
1653781920000|2022-05-28 23:52:00|1794.58|1788.38|1794.79|1788.59|1794.87|1788.67|1794.58|1788.38|18
1653781930000|2022-05-28 23:52:10|1794.8|1788.6|1794.76|1788.56|1794.81|1788.61|1794.73|1788.53|23
1653781940000|2022-05-28 23:52:20|1794.75|1788.55|1795.62|1789.42|1795.62|1789.42|1794.75|1788.55|23
1653781950000|2022-05-28 23:52:30|1795.61|1789.41|1795.58|1789.38|1795.65|1789.45|1795.52|1789.32|21
1653781960000|2022-05-28 23:52:40|1795.61|1789.41|1795.58|1789.38|1795.66|1789.46|1795.58|1789.38|18
1653781970000|2022-05-28 23:52:50|1795.57|1789.37|1795.25|1789.05|1795.58|1789.38|1795.24|1789.04|18
1653781980000|2022-05-28 23:53:00|1795.26|1789.06|1795.44|1789.24|1795.53|1789.33|1795.15|1788.95|24
1653781990000|2022-05-28 23:53:10|1795.46|1789.26|1795.62|1789.42|1795.62|1789.42|1795.46|1789.26|10
1653782000000|2022-05-28 23:53:20|1795.6|1789.4|1794.78|1788.58|1795.65|1789.45|1794.78|1788.58|24
1653782010000|2022-05-28 23:53:30|1794.79|1788.59|1794.95|1788.75|1795|1788.8|1794.76|1788.56|30
1653782020000|2022-05-28 23:53:40|1794.96|1788.76|1794.97|1788.77|1794.97|1788.77|1794.93|1788.73|13
1653782030000|2022-05-28 23:53:50|1794.98|1788.78|1795.21|1789.01|1795.29|1789.09|1794.96|1788.76|22
1653782040000|2022-05-28 23:54:00|1795.19|1788.99|1795.21|1789.01|1795.22|1789.02|1795.17|1788.97|14
1653782050000|2022-05-28 23:54:10|1795.23|1789.03|1795.81|1789.61|1795.89|1789.69|1795.13|1788.93|31
1653782060000|2022-05-28 23:54:20|1795.8|1789.6|1795.97|1789.77|1795.99|1789.79|1795.79|1789.59|28
1653782070000|2022-05-28 23:54:30|1796|1789.8|1795.78|1789.58|1796|1789.8|1795.63|1789.43|31
1653782080000|2022-05-28 23:54:40|1795.79|1789.59|1795.75|1789.55|1795.81|1789.61|1795.71|1789.51|11
1653782090000|2022-05-28 23:54:50|1795.72|1789.52|1795.73|1789.53|1795.74|1789.54|1795.69|1789.49|12
1653782100000|2022-05-28 23:55:00|1795.72|1789.52|1794.76|1788.56|1795.79|1789.59|1794.52|1788.32|27
1653782110000|2022-05-28 23:55:10|1794.77|1788.57|1794.66|1788.46|1794.8|1788.6|1794.53|1788.33|24
1653782120000|2022-05-28 23:55:20|1794.67|1788.47|1794.65|1788.45|1794.74|1788.54|1794.63|1788.43|18
1653782130000|2022-05-28 23:55:30|1794.67|1788.47|1794.73|1788.53|1794.74|1788.54|1794.54|1788.34|23
1653782140000|2022-05-28 23:55:40|1794.7|1788.5|1794.62|1788.42|1794.7|1788.5|1794.57|1788.37|17
1653782150000|2022-05-28 23:55:50|1794.63|1788.43|1794.65|1788.45|1794.67|1788.47|1794.63|1788.43|10
1653782160000|2022-05-28 23:56:00|1794.66|1788.46|1794.62|1788.42|1794.66|1788.46|1794.6|1788.4|5
1653782170000|2022-05-28 23:56:10|1794.68|1788.48|1794.61|1788.41|1794.68|1788.48|1794.59|1788.39|4
1653782180000|2022-05-28 23:56:20|1794.6|1788.4|1794.68|1788.48|1794.68|1788.48|1794.6|1788.4|7
1653782190000|2022-05-28 23:56:30|1794.65|1788.45|1794.54|1788.34|1794.68|1788.48|1794.51|1788.31|26
1653782200000|2022-05-28 23:56:40|1794.53|1788.33|1794.52|1788.32|1794.55|1788.35|1794.49|1788.29|13
1653782210000|2022-05-28 23:56:50|1794.54|1788.34|1794.21|1788.01|1794.55|1788.35|1793.62|1787.42|27
1653782220000|2022-05-28 23:57:00|1794.09|1787.89|1793.58|1787.38|1794.19|1787.99|1793.55|1787.35|28
1653782230000|2022-05-28 23:57:10|1793.59|1787.39|1794.11|1787.91|1794.15|1787.95|1793.57|1787.37|22
1653782240000|2022-05-28 23:57:20|1794.07|1787.87|1794.96|1788.76|1794.96|1788.76|1794.01|1787.81|21
1653782250000|2022-05-28 23:57:30|1794.8|1788.6|1794.83|1788.63|1794.92|1788.72|1794.68|1788.48|29
1653782260000|2022-05-28 23:57:40|1794.72|1788.52|1794.71|1788.51|1794.84|1788.64|1794.69|1788.49|29
1653782270000|2022-05-28 23:57:50|1794.7|1788.5|1794.58|1788.38|1794.7|1788.5|1794.53|1788.33|20
1653782280000|2022-05-28 23:58:00|1794.56|1788.36|1794.35|1788.15|1794.7|1788.5|1794.35|1788.15|30
1653782290000|2022-05-28 23:58:10|1794.34|1788.14|1794.28|1788.08|1794.42|1788.22|1794.24|1788.04|26
1653782300000|2022-05-28 23:58:20|1794.26|1788.06|1794.18|1787.98|1794.41|1788.21|1794.14|1787.94|28
1653782310000|2022-05-28 23:58:30|1794.17|1787.97|1794.46|1788.26|1794.48|1788.28|1794.13|1787.93|31
1653782320000|2022-05-28 23:58:40|1794.41|1788.21|1793.83|1787.63|1794.49|1788.29|1793.74|1787.54|28
1653782330000|2022-05-28 23:58:50|1793.79|1787.59|1793.55|1787.35|1793.79|1787.59|1793.33|1787.13|33
1653782340000|2022-05-28 23:59:00|1793.56|1787.36|1793.84|1787.64|1793.88|1787.68|1793.5|1787.3|20
1653782350000|2022-05-28 23:59:10|1793.83|1787.63|1793.89|1787.69|1793.92|1787.72|1793.83|1787.63|24
1653782360000|2022-05-28 23:59:20|1793.9|1787.7|1793.7|1787.5|1793.92|1787.72|1793.7|1787.5|27
1653782370000|2022-05-28 23:59:30|1793.71|1787.51|1793.83|1787.63|1793.9|1787.7|1793.7|1787.5|29
1653782380000|2022-05-28 23:59:40|1793.76|1787.56|1793.57|1787.37|1793.82|1787.62|1793.57|1787.37|13
1653782390000|2022-05-28 23:59:50|1793.56|1787.36|1793.59|1787.39|1793.71|1787.51|1793.5|1787.3|31
1653782400000|2022-05-29 00:00:00|1793.58|1787.38|1793.65|1787.45|1793.68|1787.48|1793.57|1787.37|23
1653782410000|2022-05-29 00:00:10|1793.66|1787.46|1794.59|1788.39|1794.61|1788.41|1793.66|1787.46|23
1653782420000|2022-05-29 00:00:20|1794.62|1788.42|1794.51|1788.31|1794.7|1788.5|1794.37|1788.17|25
1653782430000|2022-05-29 00:00:30|1794.45|1788.25|1794.12|1787.92|1794.76|1788.56|1794.07|1787.87|33
1653782440000|2022-05-29 00:00:40|1794.13|1787.93|1793.4|1787.2|1794.17|1787.97|1793.38|1787.18|27
1653782450000|2022-05-29 00:00:50|1793.42|1787.22|1793.42|1787.22|1793.46|1787.26|1793.23|1787.03|28
1653782460000|2022-05-29 00:01:00|1793.46|1787.26|1793.81|1787.61|1793.81|1787.61|1793.46|1787.26|29
1653782470000|2022-05-29 00:01:10|1793.82|1787.62|1793.65|1787.45|1793.82|1787.62|1793.64|1787.44|21
1653782480000|2022-05-29 00:01:20|1793.64|1787.44|1793.25|1787.05|1793.64|1787.44|1793.23|1787.03|16
1653782490000|2022-05-29 00:01:30|1793.22|1787.02|1792.91|1786.71|1793.37|1787.17|1792.86|1786.66|19
1653782500000|2022-05-29 00:01:40|1792.9|1786.7|1792.87|1786.67|1792.94|1786.74|1792.87|1786.67|21
1653782510000|2022-05-29 00:01:50|1792.88|1786.68|1792.19|1785.99|1793.07|1786.87|1792.19|1785.99|20
1653782520000|2022-05-29 00:02:00|1792.16|1785.96|1791.62|1785.42|1792.18|1785.98|1791.59|1785.39|29
1653782530000|2022-05-29 00:02:10|1791.6|1785.4|1791.6|1785.4|1791.65|1785.45|1791.59|1785.39|18
1653782540000|2022-05-29 00:02:20|1791.57|1785.37|1792.06|1785.86|1792.47|1786.27|1791.56|1785.36|34
1653782550000|2022-05-29 00:02:30|1792.05|1785.85|1792.03|1785.83|1792.54|1786.34|1791.94|1785.74|28
1653782560000|2022-05-29 00:02:40|1792.02|1785.82|1792.17|1785.97|1792.28|1786.08|1791.99|1785.79|26
1653782570000|2022-05-29 00:02:50|1792.28|1786.08|1794.3|1788.1|1794.41|1788.21|1792.28|1786.08|26
1653782580000|2022-05-29 00:03:00|1794.36|1788.16|1794.36|1788.16|1794.39|1788.19|1794.04|1787.84|27
1653782590000|2022-05-29 00:03:10|1794.37|1788.17|1793.58|1787.38|1794.38|1788.18|1793.58|1787.38|27
1653782600000|2022-05-29 00:03:20|1793.5|1787.3|1793.1|1786.9|1793.5|1787.3|1793.1|1786.9|19
1653782610000|2022-05-29 00:03:30|1793.08|1786.88|1792.11|1785.91|1793.08|1786.88|1792.07|1785.87|29
1653782620000|2022-05-29 00:03:40|1792.2|1786|1792.73|1786.53|1792.73|1786.53|1792.2|1786|28
1653782630000|2022-05-29 00:03:50|1792.78|1786.58|1792.76|1786.56|1792.92|1786.72|1792.76|1786.56|26
1653782640000|2022-05-29 00:04:00|1792.75|1786.55|1793.05|1786.85|1793.15|1786.95|1792.75|1786.55|31
1653782650000|2022-05-29 00:04:10|1793.06|1786.86|1793.9|1787.7|1794.28|1788.08|1793.05|1786.85|25
1653782660000|2022-05-29 00:04:20|1793.91|1787.71|1793.83|1787.63|1793.91|1787.71|1793.8|1787.6|18
1653782670000|2022-05-29 00:04:30|1793.81|1787.61|1792.9|1786.7|1793.82|1787.62|1792.87|1786.67|32
1653782680000|2022-05-29 00:04:40|1792.92|1786.72|1791.94|1785.74|1792.92|1786.72|1791.9|1785.7|23
1653782690000|2022-05-29 00:04:50|1791.92|1785.72|1791.95|1785.75|1791.96|1785.76|1791.88|1785.68|20
1653782700000|2022-05-29 00:05:00|1791.94|1785.74|1792.9|1786.7|1792.93|1786.73|1791.92|1785.72|32
1653782710000|2022-05-29 00:05:10|1792.93|1786.73|1793.14|1786.94|1793.18|1786.98|1792.93|1786.73|20
1653782720000|2022-05-29 00:05:20|1793.15|1786.95|1793.1|1786.9|1793.15|1786.95|1793.03|1786.83|15
1653782730000|2022-05-29 00:05:30|1793.11|1786.91|1793.08|1786.88|1793.15|1786.95|1793.03|1786.83|27
1653782740000|2022-05-29 00:05:40|1793.12|1786.92|1793.09|1786.89|1793.12|1786.92|1793.05|1786.85|26
1653782750000|2022-05-29 00:05:50|1793.08|1786.88|1792.11|1785.91|1793.09|1786.89|1792.11|1785.91|27
1653782760000|2022-05-29 00:06:00|1792.1|1785.9|1793.75|1787.55|1793.75|1787.55|1792.1|1785.9|29
1653782770000|2022-05-29 00:06:10|1793.86|1787.66|1794.26|1788.06|1794.46|1788.26|1793.86|1787.66|32
1653782780000|2022-05-29 00:06:20|1794.21|1788.01|1794.3|1788.1|1794.38|1788.18|1794.19|1787.99|22
1653782790000|2022-05-29 00:06:30|1794.31|1788.11|1795.57|1789.37|1795.65|1789.45|1794.1|1787.9|23
1653782800000|2022-05-29 00:06:40|1795.56|1789.36|1794.95|1788.75|1795.56|1789.36|1794.87|1788.67|35
1653782810000|2022-05-29 00:06:50|1794.94|1788.74|1793.85|1787.65|1794.94|1788.74|1793.85|1787.65|27
1653782820000|2022-05-29 00:07:00|1793.87|1787.67|1793.82|1787.62|1794.07|1787.87|1793.73|1787.53|23
1653782830000|2022-05-29 00:07:10|1793.83|1787.63|1794.79|1788.59|1794.79|1788.59|1793.82|1787.62|24
1653782840000|2022-05-29 00:07:20|1794.8|1788.6|1794.81|1788.61|1794.91|1788.71|1794.77|1788.57|26
1653782850000|2022-05-29 00:07:30|1794.82|1788.62|1794.78|1788.58|1794.85|1788.65|1794.76|1788.56|22
1653782860000|2022-05-29 00:07:40|1794.79|1788.59|1794.83|1788.63|1794.85|1788.65|1794.76|1788.56|21
1653782870000|2022-05-29 00:07:50|1794.82|1788.62|1794.8|1788.6|1794.83|1788.63|1794.75|1788.55|11
1653782880000|2022-05-29 00:08:00|1794.78|1788.58|1795.25|1789.05|1795.47|1789.27|1794.75|1788.55|20
1653782890000|2022-05-29 00:08:10|1795.2|1789|1795.25|1789.05|1795.25|1789.05|1795.17|1788.97|24
1653782900000|2022-05-29 00:08:20|1795.24|1789.04|1795.31|1789.11|1795.32|1789.12|1795.14|1788.94|26
1653782910000|2022-05-29 00:08:30|1795.28|1789.08|1796.06|1789.86|1796.1|1789.9|1795.28|1789.08|24
1653782920000|2022-05-29 00:08:40|1796.12|1789.92|1796.73|1790.53|1796.82|1790.62|1796.12|1789.92|24
1653782930000|2022-05-29 00:08:50|1796.75|1790.55|1796.6|1790.4|1796.77|1790.57|1796.51|1790.31|24
1653782940000|2022-05-29 00:09:00|1796.59|1790.39|1796.39|1790.19|1796.63|1790.43|1796.19|1789.99|31
1653782950000|2022-05-29 00:09:10|1796.38|1790.18|1796.37|1790.17|1796.39|1790.19|1796.29|1790.09|24
1653782960000|2022-05-29 00:09:20|1796.36|1790.16|1796.32|1790.12|1796.38|1790.18|1796.32|1790.12|9
1653782970000|2022-05-29 00:09:30|1796.33|1790.13|1796.31|1790.11|1796.33|1790.13|1796.26|1790.06|17
1653782980000|2022-05-29 00:09:40|1796.29|1790.09|1796.3|1790.1|1796.31|1790.11|1796.26|1790.06|14
1653782990000|2022-05-29 00:09:50|1796.28|1790.08|1796.38|1790.18|1796.47|1790.27|1796.24|1790.04|24
1653783000000|2022-05-29 00:10:00|1796.39|1790.19|1796.39|1790.19|1796.44|1790.24|1796.35|1790.15|20
1653783010000|2022-05-29 00:10:10|1796.34|1790.14|1796.37|1790.17|1796.38|1790.18|1796.34|1790.14|15
1653783020000|2022-05-29 00:10:20|1796.38|1790.18|1795.92|1789.72|1796.43|1790.23|1795.8|1789.6|26
1653783030000|2022-05-29 00:10:30|1795.9|1789.7|1795.88|1789.68|1795.93|1789.73|1795.77|1789.57|28
1653783040000|2022-05-29 00:10:40|1795.87|1789.67|1797.01|1790.81|1797.01|1790.81|1795.81|1789.61|29
1653783050000|2022-05-29 00:10:50|1796.96|1790.76|1796.97|1790.77|1796.98|1790.78|1796.92|1790.72|21
1653783060000|2022-05-29 00:11:00|1796.96|1790.76|1796.67|1790.47|1796.98|1790.78|1796.67|1790.47|29
1653783070000|2022-05-29 00:11:10|1796.7|1790.5|1796.54|1790.34|1796.76|1790.56|1796.54|1790.34|18
1653783080000|2022-05-29 00:11:20|1796.55|1790.35|1796.35|1790.15|1796.63|1790.43|1796.34|1790.14|27
1653783090000|2022-05-29 00:11:30|1796.34|1790.14|1796.21|1790.01|1796.35|1790.15|1796.17|1789.97|20
1653783100000|2022-05-29 00:11:40|1796.2|1790|1795.88|1789.68|1796.21|1790.01|1795.76|1789.56|22
1653783110000|2022-05-29 00:11:50|1796.16|1789.96|1796.44|1790.24|1796.46|1790.26|1796.12|1789.92|34
1653783120000|2022-05-29 00:12:00|1796.43|1790.23|1796.82|1790.62|1797.04|1790.84|1796.42|1790.22|31
1653783130000|2022-05-29 00:12:10|1796.8|1790.6|1795.96|1789.76|1796.82|1790.62|1795.86|1789.66|24
1653783140000|2022-05-29 00:12:20|1795.94|1789.74|1793.88|1787.68|1795.96|1789.76|1793.77|1787.57|28
1653783150000|2022-05-29 00:12:30|1793.9|1787.7|1793.81|1787.61|1793.91|1787.71|1793.77|1787.57|29
1653783160000|2022-05-29 00:12:40|1793.82|1787.62|1793.79|1787.59|1793.86|1787.66|1793.66|1787.46|24
1653783170000|2022-05-29 00:12:50|1793.78|1787.58|1793.74|1787.54|1793.81|1787.61|1793.66|1787.46|25
1653783180000|2022-05-29 00:13:00|1793.73|1787.53|1793.8|1787.6|1793.83|1787.63|1793.73|1787.53|17
1653783190000|2022-05-29 00:13:10|1793.83|1787.63|1793.84|1787.64|1793.85|1787.65|1793.81|1787.61|21
1653783200000|2022-05-29 00:13:20|1793.85|1787.65|1794.59|1788.39|1794.63|1788.43|1793.84|1787.64|27
1653783210000|2022-05-29 00:13:30|1794.6|1788.4|1794.43|1788.23|1794.6|1788.4|1794.42|1788.22|27
1653783220000|2022-05-29 00:13:40|1794.41|1788.21|1794.43|1788.23|1794.46|1788.26|1794.39|1788.19|18
1653783230000|2022-05-29 00:13:50|1794.42|1788.22|1793.87|1787.67|1794.46|1788.26|1793.83|1787.63|16
1653783240000|2022-05-29 00:14:00|1793.91|1787.71|1793.91|1787.71|1793.95|1787.75|1793.88|1787.68|28
1653783250000|2022-05-29 00:14:10|1793.9|1787.7|1794.11|1787.91|1794.11|1787.91|1793.9|1787.7|20
1653783260000|2022-05-29 00:14:20|1794.1|1787.9|1794.09|1787.89|1794.14|1787.94|1794.06|1787.86|18
1653783270000|2022-05-29 00:14:30|1794.05|1787.85|1793.97|1787.77|1794.05|1787.85|1793.95|1787.75|20
1653783280000|2022-05-29 00:14:40|1793.98|1787.78|1793.94|1787.74|1794.03|1787.83|1793.9|1787.7|20
1653783290000|2022-05-29 00:14:50|1793.92|1787.72|1793.93|1787.73|1793.93|1787.73|1793.89|1787.69|7
1653783300000|2022-05-29 00:15:00|1793.92|1787.72|1793.02|1786.82|1793.92|1787.72|1793|1786.8|28
1653783310000|2022-05-29 00:15:10|1793.01|1786.81|1792.83|1786.63|1793.01|1786.81|1792.57|1786.37|24
1653783320000|2022-05-29 00:15:20|1792.77|1786.57|1789.42|1783.22|1792.77|1786.57|1789.4|1783.2|38
1653783330000|2022-05-29 00:15:30|1789.44|1783.24|1791.31|1785.11|1791.32|1785.12|1789.44|1783.24|32
1653783340000|2022-05-29 00:15:40|1791.29|1785.09|1792.37|1786.17|1792.37|1786.17|1790.16|1783.96|35
1653783350000|2022-05-29 00:15:50|1792.36|1786.16|1792.43|1786.23|1792.46|1786.26|1792.33|1786.13|20
1653783360000|2022-05-29 00:16:00|1792.42|1786.22|1792|1785.8|1792.45|1786.25|1792|1785.8|23
1653783370000|2022-05-29 00:16:10|1791.96|1785.76|1792.01|1785.81|1792.05|1785.85|1791.59|1785.39|32
1653783380000|2022-05-29 00:16:20|1792|1785.8|1791.73|1785.53|1792.02|1785.82|1791.71|1785.51|30
1653783390000|2022-05-29 00:16:30|1791.65|1785.45|1792.06|1785.86|1792.08|1785.88|1791.65|1785.45|25
1653783400000|2022-05-29 00:16:40|1792.03|1785.83|1791.98|1785.78|1792.03|1785.83|1791.93|1785.73|17
1653783410000|2022-05-29 00:16:50|1791.97|1785.77|1791.91|1785.71|1792|1785.8|1791.91|1785.71|8
1653783420000|2022-05-29 00:17:00|1791.92|1785.72|1791.94|1785.74|1791.96|1785.76|1791.9|1785.7|14
1653783430000|2022-05-29 00:17:10|1791.91|1785.71|1791.95|1785.75|1791.96|1785.76|1791.89|1785.69|22
1653783440000|2022-05-29 00:17:20|1791.94|1785.74|1791.93|1785.73|1791.96|1785.76|1791.93|1785.73|6
1653783450000|2022-05-29 00:17:30|1791.94|1785.74|1791.79|1785.59|1791.94|1785.74|1791.76|1785.56|12
1653783460000|2022-05-29 00:17:40|1791.83|1785.63|1791.85|1785.65|1791.93|1785.73|1791.81|1785.61|22
1653783470000|2022-05-29 00:17:50|1791.86|1785.66|1791.85|1785.65|1791.87|1785.67|1791.8|1785.6|15
1653783480000|2022-05-29 00:18:00|1791.87|1785.67|1791.9|1785.7|1791.9|1785.7|1791.73|1785.53|13
1653783490000|2022-05-29 00:18:10|1791.89|1785.69|1791.85|1785.65|1791.91|1785.71|1791.85|1785.65|21
1653783500000|2022-05-29 00:18:20|1791.86|1785.66|1792.52|1786.32|1792.52|1786.32|1791.83|1785.63|14
1653783510000|2022-05-29 00:18:30|1792.53|1786.33|1793.12|1786.92|1793.14|1786.94|1792.48|1786.28|25
1653783520000|2022-05-29 00:18:40|1793.11|1786.91|1794.1|1787.9|1794.14|1787.94|1793.1|1786.9|31
1653783530000|2022-05-29 00:18:50|1794.11|1787.91|1793.65|1787.45|1794.16|1787.96|1793.53|1787.33|30
1653783540000|2022-05-29 00:19:00|1793.61|1787.41|1793.58|1787.38|1793.66|1787.46|1793.54|1787.34|27
1653783550000|2022-05-29 00:19:10|1793.55|1787.35|1793.59|1787.39|1793.68|1787.48|1793.53|1787.33|20
1653783560000|2022-05-29 00:19:20|1793.56|1787.36|1793.59|1787.39|1793.67|1787.47|1793.56|1787.36|19
1653783570000|2022-05-29 00:19:30|1793.6|1787.4|1793.07|1786.87|1793.64|1787.44|1792.8|1786.6|33
1653783580000|2022-05-29 00:19:40|1793.04|1786.84|1792.99|1786.79|1793.09|1786.89|1792.95|1786.75|23
1653783590000|2022-05-29 00:19:50|1793|1786.8|1793.37|1787.17|1793.44|1787.24|1792.98|1786.78|18
1653783600000|2022-05-29 00:20:00|1793.35|1787.15|1793.33|1787.13|1793.44|1787.24|1793.32|1787.12|23
1653783610000|2022-05-29 00:20:10|1793.31|1787.11|1790.96|1784.76|1793.38|1787.18|1790.65|1784.45|39
1653783620000|2022-05-29 00:20:20|1790.95|1784.75|1791.31|1785.11|1791.66|1785.46|1790.71|1784.51|34
1653783630000|2022-05-29 00:20:30|1791.32|1785.12|1791.05|1784.85|1791.32|1785.12|1790.84|1784.64|29
1653783640000|2022-05-29 00:20:40|1791.02|1784.82|1791.13|1784.93|1791.22|1785.02|1790.87|1784.67|27
1653783650000|2022-05-29 00:20:50|1791.18|1784.98|1790.96|1784.76|1791.18|1784.98|1790.94|1784.74|20
1653783660000|2022-05-29 00:21:00|1790.98|1784.78|1791.02|1784.82|1791.1|1784.9|1790.89|1784.69|29
1653783670000|2022-05-29 00:21:10|1791.01|1784.81|1791.01|1784.81|1791.01|1784.81|1790.95|1784.75|15
1653783680000|2022-05-29 00:21:20|1791|1784.8|1790.92|1784.72|1791|1784.8|1790.92|1784.72|11
1653783690000|2022-05-29 00:21:30|1790.93|1784.73|1790.85|1784.65|1790.93|1784.73|1790.82|1784.62|15
1653783700000|2022-05-29 00:21:40|1790.84|1784.64|1791.3|1785.1|1791.4|1785.2|1790.84|1784.64|23
1653783710000|2022-05-29 00:21:50|1791.29|1785.09|1791.31|1785.11|1791.35|1785.15|1791.29|1785.09|23
1653783720000|2022-05-29 00:22:00|1791.33|1785.13|1791.32|1785.12|1791.49|1785.29|1791.3|1785.1|36
1653783730000|2022-05-29 00:22:10|1791.35|1785.15|1791.33|1785.13|1791.36|1785.16|1791.33|1785.13|13
1653783740000|2022-05-29 00:22:20|1791.34|1785.14|1791.32|1785.12|1791.38|1785.18|1791.32|1785.12|10
1653783750000|2022-05-29 00:22:30|1791.33|1785.13|1790.82|1784.62|1791.35|1785.15|1790.82|1784.62|27
1653783760000|2022-05-29 00:22:40|1790.81|1784.61|1791.1|1784.9|1791.16|1784.96|1790.81|1784.61|24
1653783770000|2022-05-29 00:22:50|1791.09|1784.89|1791.09|1784.89|1791.12|1784.92|1791.06|1784.86|19
1653783780000|2022-05-29 00:23:00|1791.11|1784.91|1791.07|1784.87|1791.11|1784.91|1791.06|1784.86|17
1653783790000|2022-05-29 00:23:10|1791.06|1784.86|1791.38|1785.18|1791.42|1785.22|1791.06|1784.86|17
1653783800000|2022-05-29 00:23:20|1791.4|1785.2|1791.38|1785.18|1791.41|1785.21|1791.38|1785.18|9
1653783810000|2022-05-29 00:23:30|1791.39|1785.19|1791.7|1785.5|1791.8|1785.6|1791.38|1785.18|17
1653783820000|2022-05-29 00:23:40|1791.71|1785.51|1792.55|1786.35|1792.55|1786.35|1791.71|1785.51|19
1653783830000|2022-05-29 00:23:50|1792.61|1786.41|1792.33|1786.13|1792.61|1786.41|1792.33|1786.13|17
1653783840000|2022-05-29 00:24:00|1792.32|1786.12|1792.23|1786.03|1792.32|1786.12|1792.1|1785.9|29
1653783850000|2022-05-29 00:24:10|1792.25|1786.05|1792.24|1786.04|1792.27|1786.07|1792.23|1786.03|15
1653783860000|2022-05-29 00:24:20|1792.2|1786|1792.28|1786.08|1792.58|1786.38|1792.2|1786|30
1653783870000|2022-05-29 00:24:30|1792.31|1786.11|1792.31|1786.11|1792.32|1786.12|1792.22|1786.02|22
1653783880000|2022-05-29 00:24:40|1792.33|1786.13|1792.26|1786.06|1792.34|1786.14|1792.26|1786.06|19
1653783890000|2022-05-29 00:24:50|1792.27|1786.07|1792.26|1786.06|1792.29|1786.09|1792.21|1786.01|13
1653783900000|2022-05-29 00:25:00|1792.25|1786.05|1792.32|1786.12|1792.33|1786.13|1792.24|1786.04|27
1653783910000|2022-05-29 00:25:10|1792.3|1786.1|1792.81|1786.61|1792.85|1786.65|1792.3|1786.1|24
1653783920000|2022-05-29 00:25:20|1792.82|1786.62|1792.66|1786.46|1792.85|1786.65|1792.66|1786.46|24
1653783930000|2022-05-29 00:25:30|1792.68|1786.48|1792.76|1786.56|1792.8|1786.6|1792.64|1786.44|26
1653783940000|2022-05-29 00:25:40|1792.74|1786.54|1792.51|1786.31|1792.74|1786.54|1792.51|1786.31|19
1653783950000|2022-05-29 00:25:50|1792.29|1786.09|1791.55|1785.35|1792.29|1786.09|1791.55|1785.35|28
1653783960000|2022-05-29 00:26:00|1791.57|1785.37|1791.68|1785.48|1791.77|1785.57|1791.54|1785.34|22
1653783970000|2022-05-29 00:26:10|1791.65|1785.45|1792.32|1786.12|1792.4|1786.2|1791.65|1785.45|33
1653783980000|2022-05-29 00:26:20|1792.3|1786.1|1792.12|1785.92|1792.38|1786.18|1792.12|1785.92|23
1653783990000|2022-05-29 00:26:30|1792.13|1785.93|1792.19|1785.99|1792.21|1786.01|1792.13|1785.93|20
1653784000000|2022-05-29 00:26:40|1792.16|1785.96|1792.25|1786.05|1792.3|1786.1|1792.16|1785.96|24
1653784010000|2022-05-29 00:26:50|1792.26|1786.06|1795.36|1789.16|1795.36|1789.16|1792.26|1786.06|30
1653784020000|2022-05-29 00:27:00|1795.43|1789.23|1795.92|1789.72|1796.47|1790.27|1795.41|1789.21|32
1653784030000|2022-05-29 00:27:10|1795.9|1789.7|1795.15|1788.95|1795.93|1789.73|1795.12|1788.92|26
1653784040000|2022-05-29 00:27:20|1795.17|1788.97|1795.14|1788.94|1795.17|1788.97|1795.09|1788.89|22
1653784050000|2022-05-29 00:27:30|1795.15|1788.95|1795.18|1788.98|1795.23|1789.03|1795.14|1788.94|24
1653784060000|2022-05-29 00:27:40|1795.13|1788.93|1795.11|1788.91|1795.2|1789|1795.1|1788.9|29
1653784070000|2022-05-29 00:27:50|1795.12|1788.92|1795.05|1788.85|1795.15|1788.95|1795.05|1788.85|17
1653784080000|2022-05-29 00:28:00|1795.04|1788.84|1795.31|1789.11|1795.32|1789.12|1795.04|1788.84|26
1653784090000|2022-05-29 00:28:10|1795.28|1789.08|1795.19|1788.99|1795.28|1789.08|1795.11|1788.91|25
1653784100000|2022-05-29 00:28:20|1795.2|1789|1794.32|1788.12|1795.2|1789|1794.23|1788.03|31
1653784110000|2022-05-29 00:28:30|1794.34|1788.14|1794.06|1787.86|1794.36|1788.16|1794.01|1787.81|29
1653784120000|2022-05-29 00:28:40|1794.05|1787.85|1794.03|1787.83|1794.09|1787.89|1794.02|1787.82|19
1653784130000|2022-05-29 00:28:50|1794.05|1787.85|1794.1|1787.9|1794.41|1788.21|1793.97|1787.77|28
1653784140000|2022-05-29 00:29:00|1794.11|1787.91|1794.15|1787.95|1794.19|1787.99|1794.03|1787.83|29
1653784150000|2022-05-29 00:29:10|1794.14|1787.94|1793.78|1787.58|1794.19|1787.99|1793.63|1787.43|30
1653784160000|2022-05-29 00:29:20|1793.62|1787.42|1793.51|1787.31|1793.67|1787.47|1793.48|1787.28|15
1653784170000|2022-05-29 00:29:30|1793.52|1787.32|1793.55|1787.35|1793.6|1787.4|1793.51|1787.31|13
1653784180000|2022-05-29 00:29:40|1793.54|1787.34|1793.53|1787.33|1793.75|1787.55|1793.43|1787.23|17
1653784190000|2022-05-29 00:29:50|1793.54|1787.34|1793.52|1787.32|1793.76|1787.56|1793.48|1787.28|30
1653784200000|2022-05-29 00:30:00|1793.53|1787.33|1794.39|1788.19|1794.41|1788.21|1793.52|1787.32|33
1653784210000|2022-05-29 00:30:10|1794.43|1788.23|1794.37|1788.17|1794.48|1788.28|1794.3|1788.1|22
1653784220000|2022-05-29 00:30:20|1794.36|1788.16|1794.17|1787.97|1794.4|1788.2|1794.17|1787.97|23
1653784230000|2022-05-29 00:30:30|1794.2|1788|1794.29|1788.09|1794.35|1788.15|1794.18|1787.98|31
1653784240000|2022-05-29 00:30:40|1794.33|1788.13|1794.16|1787.96|1794.33|1788.13|1794.02|1787.82|21
1653784250000|2022-05-29 00:30:50|1794.14|1787.94|1793.89|1787.69|1794.2|1788|1793.89|1787.69|27
1653784260000|2022-05-29 00:31:00|1793.88|1787.68|1793.24|1787.04|1793.89|1787.69|1793.06|1786.86|34
1653784270000|2022-05-29 00:31:10|1793.26|1787.06|1793.08|1786.88|1793.27|1787.07|1793.06|1786.86|18
1653784280000|2022-05-29 00:31:20|1793.06|1786.86|1793.11|1786.91|1793.16|1786.96|1793.02|1786.82|23
1653784290000|2022-05-29 00:31:30|1793.1|1786.9|1793.06|1786.86|1793.11|1786.91|1793|1786.8|17
1653784300000|2022-05-29 00:31:40|1793.07|1786.87|1792.72|1786.52|1793.07|1786.87|1792.68|1786.48|17
1653784310000|2022-05-29 00:31:50|1792.71|1786.51|1792.76|1786.56|1792.76|1786.56|1792.64|1786.44|19
1653784320000|2022-05-29 00:32:00|1792.75|1786.55|1792.53|1786.33|1792.8|1786.6|1792.37|1786.17|25
1653784330000|2022-05-29 00:32:10|1792.57|1786.37|1793.32|1787.12|1793.46|1787.26|1792.46|1786.26|28
1653784340000|2022-05-29 00:32:20|1793.34|1787.14|1793.22|1787.02|1793.42|1787.22|1793.22|1787.02|19
1653784350000|2022-05-29 00:32:30|1793.25|1787.05|1793.25|1787.05|1793.32|1787.12|1793.24|1787.04|15
1653784360000|2022-05-29 00:32:40|1793.27|1787.07|1793.42|1787.22|1793.44|1787.24|1793.22|1787.02|19
1653784370000|2022-05-29 00:32:50|1793.46|1787.26|1793.49|1787.29|1793.49|1787.29|1793.27|1787.07|22
1653784380000|2022-05-29 00:33:00|1793.46|1787.26|1792.7|1786.5|1794.08|1787.88|1792.53|1786.33|31
1653784390000|2022-05-29 00:33:10|1792.71|1786.51|1792.22|1786.02|1792.73|1786.53|1792.22|1786.02|16
1653784400000|2022-05-29 00:33:20|1792.16|1785.96|1791.85|1785.65|1792.16|1785.96|1791.74|1785.54|32
1653784410000|2022-05-29 00:33:30|1791.77|1785.57|1792.13|1785.93|1792.14|1785.94|1791.7|1785.5|26
1653784420000|2022-05-29 00:33:40|1792.11|1785.91|1792|1785.8|1792.15|1785.95|1791.99|1785.79|26
1653784430000|2022-05-29 00:33:50|1792.01|1785.81|1791.62|1785.42|1792.03|1785.83|1791.62|1785.42|24
1653784440000|2022-05-29 00:34:00|1791.69|1785.49|1792.06|1785.86|1792.06|1785.86|1791.66|1785.46|26
1653784450000|2022-05-29 00:34:10|1792.11|1785.91|1791.98|1785.78|1792.11|1785.91|1791.95|1785.75|20
1653784460000|2022-05-29 00:34:20|1792.04|1785.84|1792.1|1785.9|1792.11|1785.91|1792|1785.8|27
1653784470000|2022-05-29 00:34:30|1792.12|1785.92|1791.93|1785.73|1792.12|1785.92|1791.92|1785.72|27
1653784480000|2022-05-29 00:34:40|1791.97|1785.77|1792.03|1785.83|1792.04|1785.84|1791.96|1785.76|21
1653784490000|2022-05-29 00:34:50|1792.08|1785.88|1792.01|1785.81|1792.09|1785.89|1791.95|1785.75|17
1653784500000|2022-05-29 00:35:00|1791.98|1785.78|1792.13|1785.93|1792.13|1785.93|1791.92|1785.72|17
1653784510000|2022-05-29 00:35:10|1792.14|1785.94|1792.1|1785.9|1792.17|1785.97|1792.1|1785.9|15
1653784520000|2022-05-29 00:35:20|1792.16|1785.96|1792.04|1785.84|1792.16|1785.96|1792.01|1785.81|26
1653784530000|2022-05-29 00:35:30|1792.03|1785.83|1792.12|1785.92|1792.14|1785.94|1792.01|1785.81|20
1653784540000|2022-05-29 00:35:40|1792.09|1785.89|1792.11|1785.91|1792.19|1785.99|1792.09|1785.89|16
1653784550000|2022-05-29 00:35:50|1792.09|1785.89|1792.02|1785.82|1792.14|1785.94|1792.02|1785.82|17
1653784560000|2022-05-29 00:36:00|1792.08|1785.88|1793.28|1787.08|1793.33|1787.13|1792.08|1785.88|31
1653784570000|2022-05-29 00:36:10|1793.29|1787.09|1793.79|1787.59|1793.79|1787.59|1793.28|1787.08|23
1653784580000|2022-05-29 00:36:20|1793.84|1787.64|1793.81|1787.61|1793.91|1787.71|1793.76|1787.56|21
1653784590000|2022-05-29 00:36:30|1793.76|1787.56|1793.27|1787.07|1793.76|1787.56|1792.98|1786.78|26
1653784600000|2022-05-29 00:36:40|1793.28|1787.08|1793.29|1787.09|1793.3|1787.1|1793.26|1787.06|9
1653784610000|2022-05-29 00:36:50|1793.3|1787.1|1793.65|1787.45|1793.68|1787.48|1793.3|1787.1|19
1653784620000|2022-05-29 00:37:00|1793.61|1787.41|1793.36|1787.16|1793.65|1787.45|1793.24|1787.04|25
1653784630000|2022-05-29 00:37:10|1793.32|1787.12|1793.13|1786.93|1793.38|1787.18|1793.08|1786.88|27
1653784640000|2022-05-29 00:37:20|1793.01|1786.81|1793.07|1786.87|1793.13|1786.93|1792.88|1786.68|20
1653784650000|2022-05-29 00:37:30|1793.05|1786.85|1792.97|1786.77|1793.1|1786.9|1792.91|1786.71|23
1653784660000|2022-05-29 00:37:40|1792.98|1786.78|1792.95|1786.75|1793.04|1786.84|1792.92|1786.72|13
1653784670000|2022-05-29 00:37:50|1792.96|1786.76|1792.52|1786.32|1793.04|1786.84|1792.52|1786.32|22
1653784680000|2022-05-29 00:38:00|1792.36|1786.16|1792.38|1786.18|1792.5|1786.3|1792.36|1786.16|24
1653784690000|2022-05-29 00:38:10|1792.39|1786.19|1791.97|1785.77|1792.39|1786.19|1791.97|1785.77|13
1653784700000|2022-05-29 00:38:20|1791.9|1785.7|1792.19|1785.99|1792.26|1786.06|1791.76|1785.56|28
1653784710000|2022-05-29 00:38:30|1792.21|1786.01|1792.23|1786.03|1792.26|1786.06|1792.19|1785.99|14
1653784720000|2022-05-29 00:38:40|1792.22|1786.02|1791.91|1785.71|1792.27|1786.07|1791.86|1785.66|23
1653784730000|2022-05-29 00:38:50|1791.9|1785.7|1791.52|1785.32|1791.9|1785.7|1791.48|1785.28|30
1653784740000|2022-05-29 00:39:00|1791.67|1785.47|1792.1|1785.9|1792.1|1785.9|1791.67|1785.47|30
1653784750000|2022-05-29 00:39:10|1792.12|1785.92|1791.58|1785.38|1792.12|1785.92|1791.58|1785.38|26
1653784760000|2022-05-29 00:39:20|1791.57|1785.37|1791.45|1785.25|1791.57|1785.37|1791.37|1785.17|19
1653784770000|2022-05-29 00:39:30|1791.46|1785.26|1791.47|1785.27|1791.56|1785.36|1791.45|1785.25|26
1653784780000|2022-05-29 00:39:40|1791.49|1785.29|1791.45|1785.25|1791.53|1785.33|1791.45|1785.25|20
1653784790000|2022-05-29 00:39:50|1791.48|1785.28|1791.46|1785.26|1791.49|1785.29|1791.44|1785.24|17
1653784800000|2022-05-29 00:40:00|1791.47|1785.27|1791.22|1785.02|1791.52|1785.32|1791.2|1785|32
1653784810000|2022-05-29 00:40:10|1791.21|1785.01|1791.18|1784.98|1791.23|1785.03|1791.16|1784.96|19
1653784820000|2022-05-29 00:40:20|1791.15|1784.95|1790.8|1784.6|1791.15|1784.95|1790.77|1784.57|20
1653784830000|2022-05-29 00:40:30|1790.85|1784.65|1789.35|1783.15|1790.85|1784.65|1789.18|1782.98|28
1653784840000|2022-05-29 00:40:40|1789.38|1783.18|1789.23|1783.03|1789.4|1783.2|1789.23|1783.03|28
1653784850000|2022-05-29 00:40:50|1789.33|1783.13|1789.23|1783.03|1789.37|1783.17|1789.16|1782.96|31
1653784860000|2022-05-29 00:41:00|1789.2|1783|1789.21|1783.01|1789.27|1783.07|1788.5|1782.3|34
1653784870000|2022-05-29 00:41:10|1789.22|1783.02|1789.56|1783.36|1789.6|1783.4|1789.22|1783.02|32
1653784880000|2022-05-29 00:41:20|1789.57|1783.37|1788.87|1782.67|1789.57|1783.37|1788.79|1782.59|28
1653784890000|2022-05-29 00:41:30|1788.83|1782.63|1789.16|1782.96|1789.16|1782.96|1788.71|1782.51|34
1653784900000|2022-05-29 00:41:40|1789.18|1782.98|1788.86|1782.66|1789.18|1782.98|1788.86|1782.66|23
1653784910000|2022-05-29 00:41:50|1788.83|1782.63|1788.71|1782.51|1788.92|1782.72|1788.71|1782.51|24
1653784920000|2022-05-29 00:42:00|1788.64|1782.44|1788.48|1782.28|1788.64|1782.44|1788.38|1782.18|25
1653784930000|2022-05-29 00:42:10|1788.47|1782.27|1788.47|1782.27|1788.59|1782.39|1788.45|1782.25|28
1653784940000|2022-05-29 00:42:20|1788.48|1782.28|1788.37|1782.17|1788.54|1782.34|1788.29|1782.09|23
1653784950000|2022-05-29 00:42:30|1788.34|1782.14|1789.54|1783.34|1789.62|1783.42|1788.34|1782.14|24
1653784960000|2022-05-29 00:42:40|1789.52|1783.32|1788.6|1782.4|1789.53|1783.33|1788.55|1782.35|25
1653784970000|2022-05-29 00:42:50|1788.59|1782.39|1788.59|1782.39|1788.68|1782.48|1788.59|1782.39|15
1653784980000|2022-05-29 00:43:00|1788.58|1782.38|1788.79|1782.59|1788.8|1782.6|1788.58|1782.38|21
1653784990000|2022-05-29 00:43:10|1788.8|1782.6|1790.32|1784.12|1790.32|1784.12|1788.78|1782.58|26
1653785000000|2022-05-29 00:43:20|1790.35|1784.15|1790.28|1784.08|1790.36|1784.16|1790.28|1784.08|13
1653785010000|2022-05-29 00:43:30|1790.29|1784.09|1790.4|1784.2|1790.42|1784.22|1790.29|1784.09|23
1653785020000|2022-05-29 00:43:40|1790.41|1784.21|1790.34|1784.14|1790.55|1784.35|1790.33|1784.13|26
1653785030000|2022-05-29 00:43:50|1790.39|1784.19|1790.44|1784.24|1790.46|1784.26|1790.32|1784.12|23
1653785040000|2022-05-29 00:44:00|1790.29|1784.09|1790.38|1784.18|1790.44|1784.24|1790.28|1784.08|17
1653785050000|2022-05-29 00:44:10|1790.39|1784.19|1790.36|1784.16|1790.44|1784.24|1790.36|1784.16|21
1653785060000|2022-05-29 00:44:20|1790.41|1784.21|1790.42|1784.22|1790.43|1784.23|1790.4|1784.2|12
1653785070000|2022-05-29 00:44:30|1790.41|1784.21|1790.53|1784.33|1790.6|1784.4|1790.41|1784.21|25
1653785080000|2022-05-29 00:44:40|1790.58|1784.38|1790.61|1784.41|1790.66|1784.46|1790.42|1784.22|27
1653785090000|2022-05-29 00:44:50|1790.6|1784.4|1790.53|1784.33|1790.63|1784.43|1790.49|1784.29|19
1653785100000|2022-05-29 00:45:00|1790.44|1784.24|1789.51|1783.31|1790.44|1784.24|1789.38|1783.18|32
1653785110000|2022-05-29 00:45:10|1789.5|1783.3|1789.36|1783.16|1789.52|1783.32|1789.34|1783.14|27
1653785120000|2022-05-29 00:45:20|1789.37|1783.17|1789.94|1783.74|1790.08|1783.88|1789.36|1783.16|28
1653785130000|2022-05-29 00:45:30|1789.95|1783.75|1790.73|1784.53|1790.73|1784.53|1789.9|1783.7|25
1653785140000|2022-05-29 00:45:40|1790.74|1784.54|1790.95|1784.75|1791.01|1784.81|1790.74|1784.54|18
1653785150000|2022-05-29 00:45:50|1790.96|1784.76|1791.06|1784.86|1791.09|1784.89|1790.9|1784.7|22
1653785160000|2022-05-29 00:46:00|1791.05|1784.85|1792.14|1785.94|1792.15|1785.95|1791.04|1784.84|29
1653785170000|2022-05-29 00:46:10|1792.16|1785.96|1792.42|1786.22|1792.46|1786.26|1792.13|1785.93|24
1653785180000|2022-05-29 00:46:20|1792.43|1786.23|1792.46|1786.26|1792.59|1786.39|1792.43|1786.23|18
1653785190000|2022-05-29 00:46:30|1792.44|1786.24|1792.36|1786.16|1792.44|1786.24|1792.22|1786.02|23
1653785200000|2022-05-29 00:46:40|1792.38|1786.18|1791.55|1785.35|1792.38|1786.18|1791.36|1785.16|28
1653785210000|2022-05-29 00:46:50|1791.38|1785.18|1791.41|1785.21|1791.69|1785.49|1791.29|1785.09|33
1653785220000|2022-05-29 00:47:00|1791.42|1785.22|1791.05|1784.85|1791.45|1785.25|1791.05|1784.85|24
1653785230000|2022-05-29 00:47:10|1791.07|1784.87|1792.22|1786.02|1792.62|1786.42|1791.07|1784.87|29
1653785240000|2022-05-29 00:47:20|1792.19|1785.99|1792.54|1786.34|1792.65|1786.45|1792.13|1785.93|33
1653785250000|2022-05-29 00:47:30|1792.53|1786.33|1792.53|1786.33|1792.59|1786.39|1792.48|1786.28|22
1653785260000|2022-05-29 00:47:40|1792.52|1786.32|1792.53|1786.33|1792.57|1786.37|1792.47|1786.27|18
1653785270000|2022-05-29 00:47:50|1792.55|1786.35|1792.64|1786.44|1792.64|1786.44|1792.51|1786.31|18
1653785280000|2022-05-29 00:48:00|1792.61|1786.41|1792.59|1786.39|1792.7|1786.5|1792.58|1786.38|17
1653785290000|2022-05-29 00:48:10|1792.58|1786.38|1792.68|1786.48|1792.69|1786.49|1792.57|1786.37|16
1653785300000|2022-05-29 00:48:20|1792.69|1786.49|1792.89|1786.69|1792.96|1786.76|1792.69|1786.49|31
1653785310000|2022-05-29 00:48:30|1792.94|1786.74|1792.84|1786.64|1792.96|1786.76|1792.7|1786.5|25
1653785320000|2022-05-29 00:48:40|1792.82|1786.62|1792.78|1786.58|1792.85|1786.65|1792.76|1786.56|19
1653785330000|2022-05-29 00:48:50|1792.85|1786.65|1792.79|1786.59|1792.85|1786.65|1792.5|1786.3|20
1653785340000|2022-05-29 00:49:00|1792.87|1786.67|1793.11|1786.91|1793.12|1786.92|1792.83|1786.63|20
1653785350000|2022-05-29 00:49:10|1793.08|1786.88|1793.12|1786.92|1793.2|1787|1793.08|1786.88|27
1653785360000|2022-05-29 00:49:20|1793.1|1786.9|1792.96|1786.76|1793.19|1786.99|1792.91|1786.71|25
1653785370000|2022-05-29 00:49:30|1792.97|1786.77|1792.54|1786.34|1792.97|1786.77|1792.46|1786.26|23
1653785380000|2022-05-29 00:49:40|1792.55|1786.35|1792.84|1786.64|1792.95|1786.75|1792.53|1786.33|24
1653785390000|2022-05-29 00:49:50|1792.79|1786.59|1792.56|1786.36|1792.8|1786.6|1792.52|1786.32|24
1653785400000|2022-05-29 00:50:00|1792.55|1786.35|1792.51|1786.31|1792.62|1786.42|1792.51|1786.31|24
1653785410000|2022-05-29 00:50:10|1792.5|1786.3|1792.43|1786.23|1792.52|1786.32|1792.42|1786.22|16
1653785420000|2022-05-29 00:50:20|1792.42|1786.22|1793.72|1787.52|1793.92|1787.72|1792.42|1786.22|26
1653785430000|2022-05-29 00:50:30|1793.74|1787.54|1794.49|1788.29|1794.56|1788.36|1793.74|1787.54|33
1653785440000|2022-05-29 00:50:40|1794.51|1788.31|1794.34|1788.14|1795.09|1788.89|1794.32|1788.12|34
1653785450000|2022-05-29 00:50:50|1794.4|1788.2|1794.14|1787.94|1794.44|1788.24|1793.92|1787.72|26
1653785460000|2022-05-29 00:51:00|1794.17|1787.97|1794.07|1787.87|1794.19|1787.99|1794.07|1787.87|21
1653785470000|2022-05-29 00:51:10|1794.08|1787.88|1794.07|1787.87|1794.1|1787.9|1794.04|1787.84|19
1653785480000|2022-05-29 00:51:20|1794.08|1787.88|1794.06|1787.86|1794.2|1788|1794.06|1787.86|20
1653785490000|2022-05-29 00:51:30|1794.05|1787.85|1793.77|1787.57|1794.19|1787.99|1793.77|1787.57|28
1653785500000|2022-05-29 00:51:40|1793.68|1787.48|1794.29|1788.09|1794.49|1788.29|1793.63|1787.43|29
1653785510000|2022-05-29 00:51:50|1794.26|1788.06|1794.31|1788.11|1794.38|1788.18|1794.22|1788.02|26
1653785520000|2022-05-29 00:52:00|1794.29|1788.09|1793.47|1787.27|1794.36|1788.16|1793.47|1787.27|37
1653785530000|2022-05-29 00:52:10|1793.49|1787.29|1793.22|1787.02|1793.66|1787.46|1793.12|1786.92|31
1653785540000|2022-05-29 00:52:20|1793.23|1787.03|1793.19|1786.99|1793.25|1787.05|1793.15|1786.95|23
1653785550000|2022-05-29 00:52:30|1793.18|1786.98|1793.6|1787.4|1793.62|1787.42|1793.13|1786.93|25
1653785560000|2022-05-29 00:52:40|1793.53|1787.33|1793.34|1787.14|1793.56|1787.36|1793.34|1787.14|28
1653785570000|2022-05-29 00:52:50|1793.33|1787.13|1792.97|1786.77|1793.37|1787.17|1792.97|1786.77|29
1653785580000|2022-05-29 00:53:00|1792.95|1786.75|1793.62|1787.42|1793.68|1787.48|1792.95|1786.75|25
1653785590000|2022-05-29 00:53:10|1793.64|1787.44|1793.4|1787.2|1793.64|1787.44|1793.39|1787.19|22
1653785600000|2022-05-29 00:53:20|1793.39|1787.19|1793.15|1786.95|1793.4|1787.2|1793.08|1786.88|24
1653785610000|2022-05-29 00:53:30|1793.09|1786.89|1793.54|1787.34|1793.68|1787.48|1793.09|1786.89|35
1653785620000|2022-05-29 00:53:40|1793.52|1787.32|1793.4|1787.2|1793.55|1787.35|1793.4|1787.2|28
1653785630000|2022-05-29 00:53:50|1793.41|1787.21|1793.46|1787.26|1793.48|1787.28|1793.4|1787.2|29
1653785640000|2022-05-29 00:54:00|1793.42|1787.22|1793.5|1787.3|1793.52|1787.32|1793.42|1787.22|18
1653785650000|2022-05-29 00:54:10|1793.47|1787.27|1793.74|1787.54|1793.77|1787.57|1793.2|1787|23
1653785660000|2022-05-29 00:54:20|1793.75|1787.55|1793.61|1787.41|1793.75|1787.55|1793.58|1787.38|21
1653785670000|2022-05-29 00:54:30|1793.66|1787.46|1793.4|1787.2|1793.66|1787.46|1793.4|1787.2|20
1653785680000|2022-05-29 00:54:40|1793.41|1787.21|1793.38|1787.18|1793.41|1787.21|1793.35|1787.15|18
1653785690000|2022-05-29 00:54:50|1793.37|1787.17|1793.42|1787.22|1793.44|1787.24|1793.3|1787.1|17
1653785700000|2022-05-29 00:55:00|1793.43|1787.23|1793.4|1787.2|1793.44|1787.24|1793.39|1787.19|13
1653785710000|2022-05-29 00:55:10|1793.39|1787.19|1793.32|1787.12|1793.39|1787.19|1793.3|1787.1|19
1653785720000|2022-05-29 00:55:20|1793.31|1787.11|1792.87|1786.67|1793.41|1787.21|1792.76|1786.56|22
1653785730000|2022-05-29 00:55:30|1792.83|1786.63|1792.94|1786.74|1793.02|1786.82|1792.83|1786.63|20
1653785740000|2022-05-29 00:55:40|1792.93|1786.73|1792.76|1786.56|1793|1786.8|1792.76|1786.56|22
1653785750000|2022-05-29 00:55:50|1792.67|1786.47|1792.14|1785.94|1792.68|1786.48|1792.1|1785.9|21
1653785760000|2022-05-29 00:56:00|1792.12|1785.92|1792.4|1786.2|1792.45|1786.25|1792.11|1785.91|30
1653785770000|2022-05-29 00:56:10|1792.41|1786.21|1792.27|1786.07|1792.46|1786.26|1792.27|1786.07|28
1653785780000|2022-05-29 00:56:20|1792.28|1786.08|1792.35|1786.15|1792.36|1786.16|1792.28|1786.08|21
1653785790000|2022-05-29 00:56:30|1792.36|1786.16|1792.35|1786.15|1792.36|1786.16|1792.31|1786.11|17
1653785800000|2022-05-29 00:56:40|1792.34|1786.14|1792.64|1786.44|1792.66|1786.46|1791.96|1785.76|27
1653785810000|2022-05-29 00:56:50|1792.65|1786.45|1792.58|1786.38|1792.69|1786.49|1792.54|1786.34|24
1653785820000|2022-05-29 00:57:00|1792.54|1786.34|1792.26|1786.06|1792.72|1786.52|1792.19|1785.99|29
1653785830000|2022-05-29 00:57:10|1792.32|1786.12|1792.12|1785.92|1792.32|1786.12|1792.05|1785.85|18
1653785840000|2022-05-29 00:57:20|1792.13|1785.93|1792.13|1785.93|1792.14|1785.94|1792.12|1785.92|7
1653785850000|2022-05-29 00:57:30|1792.24|1786.04|1792.36|1786.16|1792.37|1786.17|1792.13|1785.93|23
1653785860000|2022-05-29 00:57:40|1792.34|1786.14|1792.4|1786.2|1792.42|1786.22|1792.31|1786.11|16
1653785870000|2022-05-29 00:57:50|1792.39|1786.19|1792.28|1786.08|1792.47|1786.27|1792.28|1786.08|18
1653785880000|2022-05-29 00:58:00|1792.29|1786.09|1792.11|1785.91|1792.44|1786.24|1791.94|1785.74|27
1653785890000|2022-05-29 00:58:10|1792.05|1785.85|1792.03|1785.83|1792.07|1785.87|1791.97|1785.77|26
1653785900000|2022-05-29 00:58:20|1792.02|1785.82|1792.08|1785.88|1792.16|1785.96|1791.96|1785.76|19
1653785910000|2022-05-29 00:58:30|1792.11|1785.91|1792.06|1785.86|1792.15|1785.95|1791.98|1785.78|25
1653785920000|2022-05-29 00:58:40|1792.1|1785.9|1792.1|1785.9|1792.16|1785.96|1792.1|1785.9|15
1653785930000|2022-05-29 00:58:50|1792.08|1785.88|1791.84|1785.64|1792.1|1785.9|1791.84|1785.64|14
1653785940000|2022-05-29 00:59:00|1791.85|1785.65|1792.09|1785.89|1792.1|1785.9|1791.8|1785.6|20
1653785950000|2022-05-29 00:59:10|1792.07|1785.87|1791.91|1785.71|1792.07|1785.87|1791.84|1785.64|22
1653785960000|2022-05-29 00:59:20|1791.92|1785.72|1791.88|1785.68|1792|1785.8|1791.79|1785.59|18
1653785970000|2022-05-29 00:59:30|1791.98|1785.78|1791.05|1784.85|1792.02|1785.82|1790.91|1784.71|30
1653785980000|2022-05-29 00:59:40|1791.06|1784.86|1791.05|1784.85|1791.1|1784.9|1791.04|1784.84|24
1653785990000|2022-05-29 00:59:50|1791.04|1784.84|1791.07|1784.87|1791.1|1784.9|1791|1784.8|21
1653786000000|2022-05-29 01:00:00|1791.11|1784.91|1791.11|1784.91|1791.22|1785.02|1790.25|1784.05|33
1653786010000|2022-05-29 01:00:10|1791.15|1784.95|1790.57|1784.37|1791.15|1784.95|1790.34|1784.14|27
1653786020000|2022-05-29 01:00:20|1790.59|1784.39|1790.49|1784.29|1790.65|1784.45|1790.49|1784.29|23
1653786030000|2022-05-29 01:00:30|1790.46|1784.26|1789.32|1783.12|1790.48|1784.28|1789.32|1783.12|31
1653786040000|2022-05-29 01:00:40|1789.34|1783.14|1789.49|1783.29|1789.55|1783.35|1789.34|1783.14|27
1653786050000|2022-05-29 01:00:50|1789.47|1783.27|1789.55|1783.35|1789.61|1783.41|1789.34|1783.14|28
1653786060000|2022-05-29 01:01:00|1789.52|1783.32|1789.36|1783.16|1789.64|1783.44|1789.36|1783.16|21
1653786070000|2022-05-29 01:01:10|1789.23|1783.03|1788.5|1782.3|1789.23|1783.03|1788.34|1782.14|30
1653786080000|2022-05-29 01:01:20|1788.48|1782.28|1788.16|1781.96|1788.49|1782.29|1788.1|1781.9|22
1653786090000|2022-05-29 01:01:30|1788.14|1781.94|1788.09|1781.89|1788.2|1782|1788.01|1781.81|24
1653786100000|2022-05-29 01:01:40|1788.08|1781.88|1786.74|1780.54|1788.1|1781.9|1786.74|1780.54|27
1653786110000|2022-05-29 01:01:50|1786.75|1780.55|1786.6|1780.4|1786.79|1780.59|1786.41|1780.21|27
1653786120000|2022-05-29 01:02:00|1786.58|1780.38|1786.54|1780.34|1786.59|1780.39|1786.46|1780.26|27
1653786130000|2022-05-29 01:02:10|1786.55|1780.35|1787.46|1781.26|1787.5|1781.3|1786.55|1780.35|25
1653786140000|2022-05-29 01:02:20|1787.29|1781.09|1786.66|1780.46|1787.29|1781.09|1786.66|1780.46|27
1653786150000|2022-05-29 01:02:30|1786.62|1780.42|1786.65|1780.45|1786.73|1780.53|1786.13|1779.93|32
1653786160000|2022-05-29 01:02:40|1786.63|1780.43|1786.4|1780.2|1786.63|1780.43|1786.3|1780.1|27
1653786170000|2022-05-29 01:02:50|1786.43|1780.23|1786.54|1780.34|1786.7|1780.5|1786.37|1780.17|22
1653786180000|2022-05-29 01:03:00|1786.53|1780.33|1786.58|1780.38|1786.65|1780.45|1786.5|1780.3|21
1653786190000|2022-05-29 01:03:10|1786.73|1780.53|1787.62|1781.42|1787.68|1781.48|1786.73|1780.53|29
1653786200000|2022-05-29 01:03:20|1787.64|1781.44|1788.04|1781.84|1788.09|1781.89|1787.42|1781.22|31
1653786210000|2022-05-29 01:03:30|1788.07|1781.87|1787.89|1781.69|1788.14|1781.94|1787.87|1781.67|24
1653786220000|2022-05-29 01:03:40|1787.9|1781.7|1787.59|1781.39|1787.99|1781.79|1787.48|1781.28|25
1653786230000|2022-05-29 01:03:50|1787.62|1781.42|1787.59|1781.39|1787.63|1781.43|1787.57|1781.37|17
1653786240000|2022-05-29 01:04:00|1787.6|1781.4|1787.13|1780.93|1787.78|1781.58|1787.13|1780.93|22
1653786250000|2022-05-29 01:04:10|1787.15|1780.95|1787.23|1781.03|1787.43|1781.23|1787.12|1780.92|25
1653786260000|2022-05-29 01:04:20|1787.24|1781.04|1787.46|1781.26|1787.46|1781.26|1787.14|1780.94|31
1653786270000|2022-05-29 01:04:30|1787.43|1781.23|1787.36|1781.16|1787.45|1781.25|1787.16|1780.96|20
1653786280000|2022-05-29 01:04:40|1787.3|1781.1|1787.27|1781.07|1787.51|1781.31|1787.27|1781.07|28
1653786290000|2022-05-29 01:04:50|1787.33|1781.13|1787.25|1781.05|1787.35|1781.15|1787.18|1780.98|15
1653786300000|2022-05-29 01:05:00|1787.26|1781.06|1787.23|1781.03|1787.26|1781.06|1787.21|1781.01|14
1653786310000|2022-05-29 01:05:10|1787.2|1781|1787.12|1780.92|1787.24|1781.04|1787.1|1780.9|14
1653786320000|2022-05-29 01:05:20|1787.08|1780.88|1786.96|1780.76|1787.12|1780.92|1786.95|1780.75|20
1653786330000|2022-05-29 01:05:30|1786.95|1780.75|1786.97|1780.77|1787.08|1780.88|1786.94|1780.74|12
1653786340000|2022-05-29 01:05:40|1787|1780.8|1786.92|1780.72|1787.03|1780.83|1786.82|1780.62|24
1653786350000|2022-05-29 01:05:50|1786.91|1780.71|1786.8|1780.6|1786.91|1780.71|1786.72|1780.52|25
1653786360000|2022-05-29 01:06:00|1786.81|1780.61|1787.78|1781.58|1787.78|1781.58|1786.81|1780.61|32
1653786370000|2022-05-29 01:06:10|1787.77|1781.57|1787.61|1781.41|1787.78|1781.58|1787.6|1781.4|23
1653786380000|2022-05-29 01:06:20|1787.62|1781.42|1786.77|1780.57|1787.67|1781.47|1786.77|1780.57|26
1653786390000|2022-05-29 01:06:30|1786.75|1780.55|1786.67|1780.47|1786.77|1780.57|1786.57|1780.37|23
1653786400000|2022-05-29 01:06:40|1786.72|1780.52|1786.6|1780.4|1786.95|1780.75|1786.6|1780.4|26
1653786410000|2022-05-29 01:06:50|1786.61|1780.41|1786.62|1780.42|1786.67|1780.47|1786.61|1780.41|16
1653786420000|2022-05-29 01:07:00|1786.65|1780.45|1786.53|1780.33|1786.66|1780.46|1786.46|1780.26|25
1653786430000|2022-05-29 01:07:10|1786.52|1780.32|1786.57|1780.37|1786.58|1780.38|1786.51|1780.31|19
1653786440000|2022-05-29 01:07:20|1786.55|1780.35|1786.48|1780.28|1786.55|1780.35|1786.46|1780.26|13
1653786450000|2022-05-29 01:07:30|1786.47|1780.27|1787.54|1781.34|1787.54|1781.34|1786.45|1780.25|23
1653786460000|2022-05-29 01:07:40|1788.09|1781.89|1788.34|1782.14|1788.42|1782.22|1788.09|1781.89|29
1653786470000|2022-05-29 01:07:50|1788.32|1782.12|1787.55|1781.35|1788.38|1782.18|1787.53|1781.33|19
1653786480000|2022-05-29 01:08:00|1787.56|1781.36|1787.97|1781.77|1788.12|1781.92|1787.56|1781.36|30
1653786490000|2022-05-29 01:08:10|1788.01|1781.81|1788.25|1782.05|1788.28|1782.08|1787.98|1781.78|21
1653786500000|2022-05-29 01:08:20|1788.08|1781.88|1787.9|1781.7|1788.08|1781.88|1787.88|1781.68|27
1653786510000|2022-05-29 01:08:30|1787.91|1781.71|1787.92|1781.72|1787.93|1781.73|1787.83|1781.63|24
1653786520000|2022-05-29 01:08:40|1787.93|1781.73|1787.99|1781.79|1788.06|1781.86|1787.89|1781.69|20
1653786530000|2022-05-29 01:08:50|1788.01|1781.81|1788.04|1781.84|1788.04|1781.84|1787.91|1781.71|13
1653786540000|2022-05-29 01:09:00|1788.03|1781.83|1788.1|1781.9|1788.13|1781.93|1788.01|1781.81|21
1653786550000|2022-05-29 01:09:10|1788.11|1781.91|1789.6|1783.4|1789.61|1783.41|1788.1|1781.9|31
1653786560000|2022-05-29 01:09:20|1789.57|1783.37|1789.5|1783.3|1789.61|1783.41|1789.42|1783.22|27
1653786570000|2022-05-29 01:09:30|1789.51|1783.31|1789.56|1783.36|1789.59|1783.39|1789.47|1783.27|24
1653786580000|2022-05-29 01:09:40|1789.54|1783.34|1789.49|1783.29|1789.55|1783.35|1789.46|1783.26|21
1653786590000|2022-05-29 01:09:50|1789.48|1783.28|1789.44|1783.24|1789.54|1783.34|1789.44|1783.24|13
1653786600000|2022-05-29 01:10:00|1789.47|1783.27|1789.46|1783.26|1789.52|1783.32|1789.44|1783.24|15
1653786610000|2022-05-29 01:10:10|1789.47|1783.27|1789.56|1783.36|1789.8|1783.6|1789.46|1783.26|34
1653786620000|2022-05-29 01:10:20|1789.6|1783.4|1788.53|1782.33|1789.63|1783.43|1788.53|1782.33|25
1653786630000|2022-05-29 01:10:30|1788.61|1782.41|1788.48|1782.28|1788.65|1782.45|1788.46|1782.26|30
1653786640000|2022-05-29 01:10:40|1788.49|1782.29|1788.54|1782.34|1788.54|1782.34|1788.46|1782.26|12
1653786650000|2022-05-29 01:10:50|1788.53|1782.33|1788.46|1782.26|1788.54|1782.34|1788.45|1782.25|17
1653786660000|2022-05-29 01:11:00|1788.45|1782.25|1789|1782.8|1789|1782.8|1788.44|1782.24|24
1653786670000|2022-05-29 01:11:10|1788.93|1782.73|1789.32|1783.12|1789.36|1783.16|1788.93|1782.73|26
1653786680000|2022-05-29 01:11:20|1789.27|1783.07|1789.12|1782.92|1789.28|1783.08|1789.12|1782.92|19
1653786690000|2022-05-29 01:11:30|1789.06|1782.86|1789.11|1782.91|1789.11|1782.91|1789.03|1782.83|19
1653786700000|2022-05-29 01:11:40|1789.1|1782.9|1789.03|1782.83|1789.1|1782.9|1789.02|1782.82|22
1653786710000|2022-05-29 01:11:50|1789.04|1782.84|1788.69|1782.49|1789.05|1782.85|1788.69|1782.49|13
1653786720000|2022-05-29 01:12:00|1788.67|1782.47|1788.8|1782.6|1788.8|1782.6|1788.59|1782.39|29
1653786730000|2022-05-29 01:12:10|1788.76|1782.56|1788.91|1782.71|1788.93|1782.73|1788.76|1782.56|24
1653786740000|2022-05-29 01:12:20|1788.89|1782.69|1788.84|1782.64|1788.9|1782.7|1788.68|1782.48|18
1653786750000|2022-05-29 01:12:30|1788.85|1782.65|1788.85|1782.65|1788.87|1782.67|1788.82|1782.62|19
1653786760000|2022-05-29 01:12:40|1788.86|1782.66|1788.94|1782.74|1788.96|1782.76|1788.85|1782.65|7
1653786770000|2022-05-29 01:12:50|1788.93|1782.73|1788.88|1782.68|1788.94|1782.74|1788.88|1782.68|14
1653786780000|2022-05-29 01:13:00|1788.89|1782.69|1788.82|1782.62|1788.89|1782.69|1788.73|1782.53|26
1653786790000|2022-05-29 01:13:10|1788.84|1782.64|1788.82|1782.62|1788.84|1782.64|1788.81|1782.61|6
1653786800000|2022-05-29 01:13:20|1788.81|1782.61|1788.81|1782.61|1788.81|1782.61|1788.78|1782.58|3
1653786810000|2022-05-29 01:13:30|1788.8|1782.6|1788.82|1782.62|1788.83|1782.63|1788.77|1782.57|23
1653786820000|2022-05-29 01:13:40|1788.81|1782.61|1788.69|1782.49|1788.81|1782.61|1788.69|1782.49|9
1653786830000|2022-05-29 01:13:50|1788.68|1782.48|1788.55|1782.35|1788.7|1782.5|1788.55|1782.35|12
1653786840000|2022-05-29 01:14:00|1788.64|1782.44|1788.67|1782.47|1788.67|1782.47|1788.55|1782.35|19
1653786850000|2022-05-29 01:14:10|1788.74|1782.54|1788.69|1782.49|1788.74|1782.54|1788.57|1782.37|17
1653786860000|2022-05-29 01:14:20|1788.68|1782.48|1788.52|1782.32|1788.69|1782.49|1788.52|1782.32|15
1653786870000|2022-05-29 01:14:30|1788.54|1782.34|1788.49|1782.29|1788.64|1782.44|1788.49|1782.29|23
1653786880000|2022-05-29 01:14:40|1788.48|1782.28|1786.21|1780.01|1788.49|1782.29|1786.21|1780.01|28
1653786890000|2022-05-29 01:14:50|1786.28|1780.08|1785.88|1779.68|1786.41|1780.21|1785.88|1779.68|32
1653786900000|2022-05-29 01:15:00|1785.86|1779.66|1787.49|1781.29|1787.51|1781.31|1785.86|1779.66|34
1653786910000|2022-05-29 01:15:10|1787.65|1781.45|1787.55|1781.35|1787.76|1781.56|1787.34|1781.14|32
1653786920000|2022-05-29 01:15:20|1787.56|1781.36|1787.69|1781.49|1787.79|1781.59|1787.47|1781.27|32
1653786930000|2022-05-29 01:15:30|1787.76|1781.56|1787.77|1781.57|1787.77|1781.57|1787.7|1781.5|23
1653786940000|2022-05-29 01:15:40|1787.78|1781.58|1787.49|1781.29|1787.79|1781.59|1787.49|1781.29|31
1653786950000|2022-05-29 01:15:50|1787.41|1781.21|1787.54|1781.34|1787.54|1781.34|1787.4|1781.2|23
1653786960000|2022-05-29 01:16:00|1787.55|1781.35|1787.48|1781.28|1787.63|1781.43|1787.16|1780.96|29
1653786970000|2022-05-29 01:16:10|1787.46|1781.26|1787.59|1781.39|1787.61|1781.41|1787.41|1781.21|32
1653786980000|2022-05-29 01:16:20|1787.58|1781.38|1787.58|1781.38|1787.6|1781.4|1787.4|1781.2|20
1653786990000|2022-05-29 01:16:30|1787.59|1781.39|1787.58|1781.38|1787.61|1781.41|1787.5|1781.3|18
1653787000000|2022-05-29 01:16:40|1787.56|1781.36|1787.33|1781.13|1787.59|1781.39|1787.21|1781.01|27
1653787010000|2022-05-29 01:16:50|1787.28|1781.08|1787.18|1780.98|1787.3|1781.1|1787.11|1780.91|22
1653787020000|2022-05-29 01:17:00|1787.16|1780.96|1787.19|1780.99|1787.36|1781.16|1787.05|1780.85|27
1653787030000|2022-05-29 01:17:10|1787.16|1780.96|1787.19|1780.99|1787.29|1781.09|1787.11|1780.91|26
1653787040000|2022-05-29 01:17:20|1787.2|1781|1787.79|1781.59|1787.91|1781.71|1787.19|1780.99|23
1653787050000|2022-05-29 01:17:30|1787.81|1781.61|1787.8|1781.6|1787.83|1781.63|1787.73|1781.53|24
1653787060000|2022-05-29 01:17:40|1787.79|1781.59|1788.22|1782.02|1788.42|1782.22|1787.77|1781.57|29
1653787070000|2022-05-29 01:17:50|1788.3|1782.1|1789.31|1783.11|1789.47|1783.27|1788.24|1782.04|27
1653787080000|2022-05-29 01:18:00|1789.37|1783.17|1789.4|1783.2|1789.4|1783.2|1788.7|1782.5|30
1653787090000|2022-05-29 01:18:10|1789.39|1783.19|1789.18|1782.98|1789.42|1783.22|1789.18|1782.98|23
1653787100000|2022-05-29 01:18:20|1789.05|1782.85|1789.1|1782.9|1789.13|1782.93|1789.01|1782.81|32
1653787110000|2022-05-29 01:18:30|1789.08|1782.88|1789|1782.8|1789.18|1782.98|1788.96|1782.76|28
1653787120000|2022-05-29 01:18:40|1789.04|1782.84|1789.01|1782.81|1789.05|1782.85|1788.95|1782.75|25
1653787130000|2022-05-29 01:18:50|1788.97|1782.77|1789.72|1783.52|1789.75|1783.55|1788.91|1782.71|31
1653787140000|2022-05-29 01:19:00|1789.71|1783.51|1789.52|1783.32|1789.71|1783.51|1789.52|1783.32|26
1653787150000|2022-05-29 01:19:10|1789.55|1783.35|1789.42|1783.22|1789.55|1783.35|1789.4|1783.2|19
1653787160000|2022-05-29 01:19:20|1789.41|1783.21|1789.44|1783.24|1789.52|1783.32|1789.4|1783.2|16
1653787170000|2022-05-29 01:19:30|1789.52|1783.32|1789.22|1783.02|1789.61|1783.41|1789.16|1782.96|32
1653787180000|2022-05-29 01:19:40|1789.18|1782.98|1789.18|1782.98|1789.23|1783.03|1789.04|1782.84|28
1653787190000|2022-05-29 01:19:50|1789.17|1782.97|1789.22|1783.02|1789.3|1783.1|1789.15|1782.95|26
1653787200000|2022-05-29 01:20:00|1789.15|1782.95|1790.13|1783.93|1790.14|1783.94|1788.86|1782.66|29
1653787210000|2022-05-29 01:20:10|1790.16|1783.96|1790.16|1783.96|1790.17|1783.97|1789.92|1783.72|23
1653787220000|2022-05-29 01:20:20|1790.17|1783.97|1790.06|1783.86|1790.2|1784|1789.94|1783.74|26
1653787230000|2022-05-29 01:20:30|1790.07|1783.87|1790.46|1784.26|1790.47|1784.27|1789.99|1783.79|28
1653787240000|2022-05-29 01:20:40|1790.39|1784.19|1790.41|1784.21|1790.57|1784.37|1790.39|1784.19|22
1653787250000|2022-05-29 01:20:50|1790.42|1784.22|1789.36|1783.16|1790.43|1784.23|1789.33|1783.13|28
1653787260000|2022-05-29 01:21:00|1789.34|1783.14|1789.42|1783.22|1789.45|1783.25|1789.3|1783.1|32
1653787270000|2022-05-29 01:21:10|1789.41|1783.21|1789.3|1783.1|1789.44|1783.24|1789.26|1783.06|19
1653787280000|2022-05-29 01:21:20|1789.29|1783.09|1788.78|1782.58|1789.36|1783.16|1788.78|1782.58|24
1653787290000|2022-05-29 01:21:30|1788.84|1782.64|1788.83|1782.63|1788.89|1782.69|1788.78|1782.58|23
1653787300000|2022-05-29 01:21:40|1788.85|1782.65|1788.95|1782.75|1789.01|1782.81|1788.81|1782.61|28
1653787310000|2022-05-29 01:21:50|1788.94|1782.74|1788.89|1782.69|1788.94|1782.74|1788.87|1782.67|24
1653787320000|2022-05-29 01:22:00|1788.9|1782.7|1788.87|1782.67|1788.92|1782.72|1788.87|1782.67|17
1653787330000|2022-05-29 01:22:10|1789.04|1782.84|1789.36|1783.16|1789.81|1783.61|1789.04|1782.84|30
1653787340000|2022-05-29 01:22:20|1789.32|1783.12|1789.22|1783.02|1789.35|1783.15|1789.21|1783.01|20
1653787350000|2022-05-29 01:22:30|1789.21|1783.01|1789.5|1783.3|1789.76|1783.56|1789.21|1783.01|25
1653787360000|2022-05-29 01:22:40|1789.33|1783.13|1789.3|1783.1|1789.39|1783.19|1789.29|1783.09|28
1653787370000|2022-05-29 01:22:50|1789.29|1783.09|1789.34|1783.14|1789.46|1783.26|1789.29|1783.09|20
1653787380000|2022-05-29 01:23:00|1789.33|1783.13|1788.12|1781.92|1789.33|1783.13|1788.12|1781.92|33
1653787390000|2022-05-29 01:23:10|1788.09|1781.89|1788.27|1782.07|1788.31|1782.11|1788.09|1781.89|24
1653787400000|2022-05-29 01:23:20|1788.29|1782.09|1788.14|1781.94|1788.31|1782.11|1788.14|1781.94|18
1653787410000|2022-05-29 01:23:30|1788.13|1781.93|1788.08|1781.88|1788.14|1781.94|1787.97|1781.77|14
1653787420000|2022-05-29 01:23:40|1788.1|1781.9|1788.02|1781.82|1788.21|1782.01|1787.99|1781.79|23
1653787430000|2022-05-29 01:23:50|1788.01|1781.81|1788.02|1781.82|1788.02|1781.82|1787.99|1781.79|11
1653787440000|2022-05-29 01:24:00|1787.99|1781.79|1787.74|1781.54|1788.4|1782.2|1787.64|1781.44|25
1653787450000|2022-05-29 01:24:10|1787.68|1781.48|1786.93|1780.73|1787.82|1781.62|1786.91|1780.71|29
1653787460000|2022-05-29 01:24:20|1786.96|1780.76|1786.98|1780.78|1787.07|1780.87|1786.86|1780.66|28
1653787470000|2022-05-29 01:24:30|1786.95|1780.75|1788.62|1782.42|1788.67|1782.47|1786.52|1780.32|32
1653787480000|2022-05-29 01:24:40|1788.53|1782.33|1788.6|1782.4|1788.65|1782.45|1788.43|1782.23|26
1653787490000|2022-05-29 01:24:50|1788.63|1782.43|1788.7|1782.5|1788.71|1782.51|1788.53|1782.33|20
1653787500000|2022-05-29 01:25:00|1788.71|1782.51|1788.21|1782.01|1788.8|1782.6|1788.21|1782.01|19
1653787510000|2022-05-29 01:25:10|1788.12|1781.92|1787.96|1781.76|1788.12|1781.92|1787.91|1781.71|21
1653787520000|2022-05-29 01:25:20|1787.95|1781.75|1787.96|1781.76|1787.98|1781.78|1787.9|1781.7|9
1653787530000|2022-05-29 01:25:30|1787.95|1781.75|1787.85|1781.65|1787.95|1781.75|1787.61|1781.41|20
1653787540000|2022-05-29 01:25:40|1787.74|1781.54|1787.61|1781.41|1787.74|1781.54|1787.57|1781.37|25
1653787550000|2022-05-29 01:25:50|1787.6|1781.4|1786.84|1780.64|1787.64|1781.44|1786.83|1780.63|21
1653787560000|2022-05-29 01:26:00|1786.85|1780.65|1787.34|1781.14|1787.66|1781.46|1786.85|1780.65|31
1653787570000|2022-05-29 01:26:10|1787.31|1781.11|1787.4|1781.2|1787.48|1781.28|1787.31|1781.11|26
1653787580000|2022-05-29 01:26:20|1787.45|1781.25|1787.4|1781.2|1787.47|1781.27|1787.27|1781.07|24
1653787590000|2022-05-29 01:26:30|1787.38|1781.18|1787.46|1781.26|1787.46|1781.26|1787.38|1781.18|15
1653787600000|2022-05-29 01:26:40|1787.47|1781.27|1787.38|1781.18|1787.47|1781.27|1787.37|1781.17|10
1653787610000|2022-05-29 01:26:50|1787.39|1781.19|1787.99|1781.79|1787.99|1781.79|1787.39|1781.19|23
1653787620000|2022-05-29 01:27:00|1787.97|1781.77|1787.95|1781.75|1787.98|1781.78|1787.85|1781.65|21
1653787630000|2022-05-29 01:27:10|1787.85|1781.65|1787.55|1781.35|1787.87|1781.67|1787.44|1781.24|20
1653787640000|2022-05-29 01:27:20|1787.56|1781.36|1787.61|1781.41|1787.65|1781.45|1787.52|1781.32|18
1653787650000|2022-05-29 01:27:30|1787.65|1781.45|1787.64|1781.44|1787.71|1781.51|1787.63|1781.43|14
1653787660000|2022-05-29 01:27:40|1787.67|1781.47|1787.6|1781.4|1787.67|1781.47|1787.58|1781.38|7
1653787670000|2022-05-29 01:27:50|1787.59|1781.39|1787.09|1780.89|1787.6|1781.4|1787.03|1780.83|22
1653787680000|2022-05-29 01:28:00|1787.1|1780.9|1787.11|1780.91|1787.19|1780.99|1787.04|1780.84|26
1653787690000|2022-05-29 01:28:10|1787.12|1780.92|1787.22|1781.02|1787.3|1781.1|1787.12|1780.92|17
1653787700000|2022-05-29 01:28:20|1787.17|1780.97|1785.63|1779.43|1787.17|1780.97|1785.63|1779.43|29
1653787710000|2022-05-29 01:28:30|1785.58|1779.38|1785.87|1779.67|1785.97|1779.77|1785.53|1779.33|29
1653787720000|2022-05-29 01:28:40|1785.88|1779.68|1786.29|1780.09|1786.31|1780.11|1785.84|1779.64|30
1653787730000|2022-05-29 01:28:50|1786.3|1780.1|1786.22|1780.02|1786.58|1780.38|1786.21|1780.01|26
1653787740000|2022-05-29 01:29:00|1786.2|1780|1785.34|1779.14|1786.37|1780.17|1785.34|1779.14|32
1653787750000|2022-05-29 01:29:10|1785.3|1779.1|1784.58|1778.38|1785.39|1779.19|1784.58|1778.38|31
1653787760000|2022-05-29 01:29:20|1784.57|1778.37|1784.87|1778.67|1784.88|1778.68|1784.57|1778.37|27
1653787770000|2022-05-29 01:29:30|1784.81|1778.61|1784.26|1778.06|1784.89|1778.69|1784.22|1778.02|27
1653787780000|2022-05-29 01:29:40|1784.25|1778.05|1784.35|1778.15|1784.41|1778.21|1784.2|1778|28
1653787790000|2022-05-29 01:29:50|1784.3|1778.1|1784|1777.8|1784.35|1778.15|1784|1777.8|21
1653787800000|2022-05-29 01:30:00|1784.06|1777.86|1783.46|1777.26|1784.12|1777.92|1783.41|1777.21|26
1653787810000|2022-05-29 01:30:10|1783.43|1777.23|1783.6|1777.4|1783.65|1777.45|1783.43|1777.23|29
1653787820000|2022-05-29 01:30:20|1783.56|1777.36|1784.68|1778.48|1784.68|1778.48|1783.56|1777.36|27
1653787830000|2022-05-29 01:30:30|1784.67|1778.47|1784.53|1778.33|1784.67|1778.47|1784.53|1778.33|19
1653787840000|2022-05-29 01:30:40|1784.52|1778.32|1783.05|1776.85|1784.52|1778.32|1783.04|1776.84|25
1653787850000|2022-05-29 01:30:50|1783.04|1776.84|1783.21|1777.01|1783.23|1777.03|1783.04|1776.84|11
1653787860000|2022-05-29 01:31:00|1783.2|1777|1783.82|1777.62|1783.82|1777.62|1783.04|1776.84|22
1653787870000|2022-05-29 01:31:10|1783.83|1777.63|1783.19|1776.99|1783.83|1777.63|1783.13|1776.93|14
1653787880000|2022-05-29 01:31:20|1783.18|1776.98|1782.42|1776.22|1783.18|1776.98|1782.31|1776.11|16
1653787890000|2022-05-29 01:31:30|1782.38|1776.18|1781.95|1775.75|1782.38|1776.18|1781.8|1775.6|27
1653787900000|2022-05-29 01:31:40|1781.94|1775.74|1781.92|1775.72|1782.11|1775.91|1781.76|1775.56|30
1653787910000|2022-05-29 01:31:50|1781.94|1775.74|1780.91|1774.71|1782.03|1775.83|1780.89|1774.69|33
1653787920000|2022-05-29 01:32:00|1780.92|1774.72|1781.13|1774.93|1781.33|1775.13|1780.92|1774.72|24
1653787930000|2022-05-29 01:32:10|1781.17|1774.97|1781.49|1775.29|1781.49|1775.29|1780.55|1774.35|36
1653787940000|2022-05-29 01:32:20|1781.52|1775.32|1781.8|1775.6|1781.8|1775.6|1781.51|1775.31|30
1653787950000|2022-05-29 01:32:30|1782.02|1775.82|1782.08|1775.88|1782.12|1775.92|1782.01|1775.81|16
1653787960000|2022-05-29 01:32:40|1782.06|1775.86|1780.73|1774.53|1782.06|1775.86|1780.73|1774.53|22
1653787970000|2022-05-29 01:32:50|1780.74|1774.54|1780.53|1774.33|1780.75|1774.55|1780.53|1774.33|19
1653787980000|2022-05-29 01:33:00|1780.54|1774.34|1780.6|1774.4|1780.6|1774.4|1780.47|1774.27|24
1653787990000|2022-05-29 01:33:10|1780.58|1774.38|1780.11|1773.91|1780.62|1774.42|1780.11|1773.91|18
1653788000000|2022-05-29 01:33:20|1779.99|1773.79|1780.22|1774.02|1780.23|1774.03|1779.7|1773.5|27
1653788010000|2022-05-29 01:33:30|1780.27|1774.07|1780.02|1773.82|1780.27|1774.07|1779.89|1773.69|22
1653788020000|2022-05-29 01:33:40|1780.01|1773.81|1779.72|1773.52|1780.01|1773.81|1779.72|1773.52|20
1653788030000|2022-05-29 01:33:50|1779.73|1773.53|1779.66|1773.46|1780.4|1774.2|1779.63|1773.43|29
1653788040000|2022-05-29 01:34:00|1779.68|1773.48|1778.9|1772.7|1779.73|1773.53|1778.73|1772.53|28
1653788050000|2022-05-29 01:34:10|1778.93|1772.73|1779.56|1773.36|1779.64|1773.44|1778.92|1772.72|22
1653788060000|2022-05-29 01:34:20|1779.33|1773.13|1778.93|1772.73|1779.33|1773.13|1778.36|1772.16|38
1653788070000|2022-05-29 01:34:30|1778.94|1772.74|1779.39|1773.19|1779.42|1773.22|1778.94|1772.74|24
1653788080000|2022-05-29 01:34:40|1779.4|1773.2|1778.15|1771.95|1779.4|1773.2|1778.15|1771.95|26
1653788090000|2022-05-29 01:34:50|1778.06|1771.86|1778.12|1771.92|1778.43|1772.23|1778.03|1771.83|24
1653788100000|2022-05-29 01:35:00|1778.11|1771.91|1779.02|1772.82|1779.06|1772.86|1778.11|1771.91|33
1653788110000|2022-05-29 01:35:10|1779.03|1772.83|1779.58|1773.38|1779.61|1773.41|1779.02|1772.82|28
1653788120000|2022-05-29 01:35:20|1779.57|1773.37|1779.56|1773.36|1779.58|1773.38|1779.51|1773.31|16
1653788130000|2022-05-29 01:35:30|1779.55|1773.35|1779.56|1773.36|1779.58|1773.38|1779.52|1773.32|17
1653788140000|2022-05-29 01:35:40|1779.55|1773.35|1779.56|1773.36|1779.58|1773.38|1779.51|1773.31|16
1653788150000|2022-05-29 01:35:50|1779.57|1773.37|1779.68|1773.48|1779.72|1773.52|1779.56|1773.36|9
1653788160000|2022-05-29 01:36:00|1779.66|1773.46|1779.97|1773.77|1780|1773.8|1779.66|1773.46|17
1653788170000|2022-05-29 01:36:10|1780.01|1773.81|1780|1773.8|1780.03|1773.83|1779.97|1773.77|19
1653788180000|2022-05-29 01:36:20|1780.01|1773.81|1780.48|1774.28|1780.61|1774.41|1780.01|1773.81|21
1653788190000|2022-05-29 01:36:30|1780.49|1774.29|1780.49|1774.29|1780.5|1774.3|1780.44|1774.24|14
1653788200000|2022-05-29 01:36:40|1780.46|1774.26|1781.06|1774.86|1781.08|1774.88|1780.42|1774.22|23
1653788210000|2022-05-29 01:36:50|1781.09|1774.89|1781.07|1774.87|1781.09|1774.89|1781.07|1774.87|2
1653788220000|2022-05-29 01:37:00|1781.25|1775.05|1781.06|1774.86|1781.55|1775.35|1781.06|1774.86|30
1653788230000|2022-05-29 01:37:10|1781.01|1774.81|1780.86|1774.66|1781.08|1774.88|1780.7|1774.5|22
1653788240000|2022-05-29 01:37:20|1780.82|1774.62|1780.94|1774.74|1780.94|1774.74|1780.79|1774.59|17
1653788250000|2022-05-29 01:37:30|1780.92|1774.72|1780.78|1774.58|1780.92|1774.72|1780.41|1774.21|31
1653788260000|2022-05-29 01:37:40|1780.93|1774.73|1781.24|1775.04|1781.26|1775.06|1780.93|1774.73|16
1653788270000|2022-05-29 01:37:50|1781.23|1775.03|1781.29|1775.09|1781.36|1775.16|1781.23|1775.03|18
1653788280000|2022-05-29 01:38:00|1781.27|1775.07|1781.45|1775.25|1781.49|1775.29|1781.27|1775.07|13
1653788290000|2022-05-29 01:38:10|1781.42|1775.22|1781.23|1775.03|1781.44|1775.24|1781.1|1774.9|22
1653788300000|2022-05-29 01:38:20|1781.17|1774.97|1781.5|1775.3|1781.5|1775.3|1780.82|1774.62|22
1653788310000|2022-05-29 01:38:30|1781.42|1775.22|1782.71|1776.51|1783.15|1776.95|1781.42|1775.22|31
1653788320000|2022-05-29 01:38:40|1782.79|1776.59|1781.96|1775.76|1782.79|1776.59|1781.86|1775.66|25
1653788330000|2022-05-29 01:38:50|1781.95|1775.75|1782.1|1775.9|1782.35|1776.15|1781.92|1775.72|22
1653788340000|2022-05-29 01:39:00|1782.12|1775.92|1782.24|1776.04|1782.25|1776.05|1782.1|1775.9|22
1653788350000|2022-05-29 01:39:10|1782.22|1776.02|1782.27|1776.07|1782.29|1776.09|1782.2|1776|20
1653788360000|2022-05-29 01:39:20|1782.25|1776.05|1782.19|1775.99|1782.29|1776.09|1782.03|1775.83|25
1653788370000|2022-05-29 01:39:30|1782.2|1776|1782.32|1776.12|1782.32|1776.12|1782.18|1775.98|30
1653788380000|2022-05-29 01:39:40|1782.31|1776.11|1782.93|1776.73|1782.93|1776.73|1782.27|1776.07|27
1653788390000|2022-05-29 01:39:50|1782.91|1776.71|1782.58|1776.38|1782.93|1776.73|1782.53|1776.33|29
1653788400000|2022-05-29 01:40:00|1782.52|1776.32|1782.51|1776.31|1782.56|1776.36|1782.38|1776.18|27
1653788410000|2022-05-29 01:40:10|1782.53|1776.33|1782.34|1776.14|1782.6|1776.4|1782.32|1776.12|32
1653788420000|2022-05-29 01:40:20|1782.3|1776.1|1781.83|1775.63|1782.34|1776.14|1781.83|1775.63|26
1653788430000|2022-05-29 01:40:30|1781.85|1775.65|1781.51|1775.31|1782.02|1775.82|1781.51|1775.31|27
1653788440000|2022-05-29 01:40:40|1781.56|1775.36|1781.86|1775.66|1781.9|1775.7|1781.56|1775.36|26
1653788450000|2022-05-29 01:40:50|1781.89|1775.69|1781.73|1775.53|1781.91|1775.71|1781.69|1775.49|23
1653788460000|2022-05-29 01:41:00|1781.72|1775.52|1782.04|1775.84|1782.07|1775.87|1781.69|1775.49|29
1653788470000|2022-05-29 01:41:10|1782.03|1775.83|1781.93|1775.73|1782.03|1775.83|1781.89|1775.69|23
1653788480000|2022-05-29 01:41:20|1781.92|1775.72|1781.82|1775.62|1781.92|1775.72|1781.74|1775.54|24
1653788490000|2022-05-29 01:41:30|1781.81|1775.61|1781.84|1775.64|1782|1775.8|1781.7|1775.5|27
1653788500000|2022-05-29 01:41:40|1781.86|1775.66|1781.89|1775.69|1781.9|1775.7|1781.83|1775.63|17
1653788510000|2022-05-29 01:41:50|1781.84|1775.64|1781.84|1775.64|1781.89|1775.69|1781.75|1775.55|19
1653788520000|2022-05-29 01:42:00|1781.83|1775.63|1781.75|1775.55|1781.89|1775.69|1781.61|1775.41|25
1653788530000|2022-05-29 01:42:10|1781.73|1775.53|1783.06|1776.86|1783.1|1776.9|1781.7|1775.5|27
1653788540000|2022-05-29 01:42:20|1783.04|1776.84|1783.01|1776.81|1783.17|1776.97|1782.9|1776.7|28
1653788550000|2022-05-29 01:42:30|1782.99|1776.79|1783.02|1776.82|1783.12|1776.92|1782.98|1776.78|22
1653788560000|2022-05-29 01:42:40|1783.05|1776.85|1783.38|1777.18|1783.48|1777.28|1783.05|1776.85|28
1653788570000|2022-05-29 01:42:50|1783.4|1777.2|1783.34|1777.14|1783.4|1777.2|1783.33|1777.13|12
1653788580000|2022-05-29 01:43:00|1783.33|1777.13|1778.5|1772.3|1783.35|1777.15|1777.29|1771.09|32
1653788590000|2022-05-29 01:43:10|1778.34|1772.14|1775.28|1769.08|1778.34|1772.14|1775.17|1768.97|37
1653788600000|2022-05-29 01:43:20|1775.37|1769.17|1776.6|1770.4|1776.61|1770.41|1775.3|1769.1|34
1653788610000|2022-05-29 01:43:30|1776.62|1770.42|1776.44|1770.24|1776.92|1770.72|1776.32|1770.12|32
1653788620000|2022-05-29 01:43:40|1776.45|1770.25|1776.08|1769.88|1776.45|1770.25|1776.06|1769.86|17
1653788630000|2022-05-29 01:43:50|1776.07|1769.87|1775.94|1769.74|1776.07|1769.87|1775.74|1769.54|32
1653788640000|2022-05-29 01:44:00|1775.95|1769.75|1775.96|1769.76|1776.01|1769.81|1775.72|1769.52|32
1653788650000|2022-05-29 01:44:10|1775.99|1769.79|1776.52|1770.32|1776.53|1770.33|1775.92|1769.72|26
1653788660000|2022-05-29 01:44:20|1776.54|1770.34|1776.88|1770.68|1776.89|1770.69|1776.54|1770.34|20
1653788670000|2022-05-29 01:44:30|1776.89|1770.69|1777.33|1771.13|1777.5|1771.3|1776.89|1770.69|22
1653788680000|2022-05-29 01:44:40|1777.34|1771.14|1775.42|1769.22|1777.35|1771.15|1775.23|1769.03|32
1653788690000|2022-05-29 01:44:50|1774.93|1768.73|1775.68|1769.48|1775.68|1769.48|1774.57|1768.37|27
1653788700000|2022-05-29 01:45:00|1775.66|1769.46|1776.12|1769.92|1776.15|1769.95|1775.56|1769.36|32
1653788710000|2022-05-29 01:45:10|1776.15|1769.95|1776.15|1769.95|1776.18|1769.98|1775.83|1769.63|18
1653788720000|2022-05-29 01:45:20|1776.12|1769.92|1776.62|1770.42|1776.85|1770.65|1776.02|1769.82|27
1653788730000|2022-05-29 01:45:30|1776.9|1770.7|1777.79|1771.59|1777.88|1771.68|1776.9|1770.7|30
1653788740000|2022-05-29 01:45:40|1777.8|1771.6|1777.86|1771.66|1777.88|1771.68|1777.74|1771.54|10
1653788750000|2022-05-29 01:45:50|1777.87|1771.67|1778.2|1772|1778.31|1772.11|1777.86|1771.66|10
1653788760000|2022-05-29 01:46:00|1778.23|1772.03|1778.45|1772.25|1778.45|1772.25|1778.15|1771.95|17
1653788770000|2022-05-29 01:46:10|1778.44|1772.24|1778.06|1771.86|1778.44|1772.24|1778.04|1771.84|14
1653788780000|2022-05-29 01:46:20|1778.08|1771.88|1777.99|1771.79|1778.11|1771.91|1777.89|1771.69|15
1653788790000|2022-05-29 01:46:30|1777.71|1771.51|1777.45|1771.25|1777.71|1771.51|1777.36|1771.16|27
1653788800000|2022-05-29 01:46:40|1777.42|1771.22|1777.4|1771.2|1777.5|1771.3|1777.21|1771.01|26
1653788810000|2022-05-29 01:46:50|1777.39|1771.19|1777.46|1771.26|1777.63|1771.43|1777.33|1771.13|17
1653788820000|2022-05-29 01:47:00|1777.44|1771.24|1777.6|1771.4|1778|1771.8|1777.41|1771.21|19
1653788830000|2022-05-29 01:47:10|1777.62|1771.42|1777.55|1771.35|1777.75|1771.55|1777.52|1771.32|29
1653788840000|2022-05-29 01:47:20|1777.48|1771.28|1777.53|1771.33|1777.56|1771.36|1777.48|1771.28|10
1653788850000|2022-05-29 01:47:30|1777.25|1771.05|1777.19|1770.99|1777.28|1771.08|1777.19|1770.99|6
1653788860000|2022-05-29 01:47:40|1777.22|1771.02|1777.44|1771.24|1777.46|1771.26|1777.22|1771.02|12
1653788870000|2022-05-29 01:47:50|1777.46|1771.26|1777.62|1771.42|1777.67|1771.47|1777.46|1771.26|21
1653788880000|2022-05-29 01:48:00|1777.58|1771.38|1777.52|1771.32|1777.59|1771.39|1777.5|1771.3|15
1653788890000|2022-05-29 01:48:10|1777.51|1771.31|1777.49|1771.29|1777.53|1771.33|1777.49|1771.29|6
1653788900000|2022-05-29 01:48:20|1777.5|1771.3|1776.16|1769.96|1777.5|1771.3|1775.82|1769.62|27
1653788910000|2022-05-29 01:48:30|1776.17|1769.97|1775.6|1769.4|1776.2|1770|1775.56|1769.36|25
1653788920000|2022-05-29 01:48:40|1775.61|1769.41|1775.67|1769.47|1775.67|1769.47|1775.43|1769.23|19
1653788930000|2022-05-29 01:48:50|1775.65|1769.45|1775.64|1769.44|1775.69|1769.49|1775.63|1769.43|23
1653788940000|2022-05-29 01:49:00|1775.68|1769.48|1775.69|1769.49|1775.69|1769.49|1775.63|1769.43|12
1653788950000|2022-05-29 01:49:10|1775.87|1769.67|1776.05|1769.85|1776.13|1769.93|1775.87|1769.67|26
1653788960000|2022-05-29 01:49:20|1776.04|1769.84|1775.99|1769.79|1776.04|1769.84|1775.94|1769.74|11
1653788970000|2022-05-29 01:49:30|1775.95|1769.75|1776.02|1769.82|1776.05|1769.85|1775.95|1769.75|12
1653788980000|2022-05-29 01:49:40|1776.04|1769.84|1776.12|1769.92|1776.15|1769.95|1775.97|1769.77|20
1653788990000|2022-05-29 01:49:50|1776.11|1769.91|1776.33|1770.13|1776.43|1770.23|1776.11|1769.91|21
1653789000000|2022-05-29 01:50:00|1776.34|1770.14|1776.65|1770.45|1776.93|1770.73|1776.34|1770.14|26
1653789010000|2022-05-29 01:50:10|1776.67|1770.47|1776.47|1770.27|1776.79|1770.59|1776.44|1770.24|27
1653789020000|2022-05-29 01:50:20|1776.45|1770.25|1776.46|1770.26|1776.55|1770.35|1776.45|1770.25|28
1653789030000|2022-05-29 01:50:30|1776.42|1770.22|1776.55|1770.35|1776.57|1770.37|1776.42|1770.22|20
1653789040000|2022-05-29 01:50:40|1776.56|1770.36|1776.71|1770.51|1776.72|1770.52|1776.56|1770.36|16
1653789050000|2022-05-29 01:50:50|1776.72|1770.52|1776.87|1770.67|1776.98|1770.78|1776.72|1770.52|22
1653789060000|2022-05-29 01:51:00|1776.88|1770.68|1776.84|1770.64|1776.96|1770.76|1776.84|1770.64|20
1653789070000|2022-05-29 01:51:10|1776.8|1770.6|1776.43|1770.23|1776.8|1770.6|1776.31|1770.11|20
1653789080000|2022-05-29 01:51:20|1776.47|1770.27|1776.4|1770.2|1776.5|1770.3|1776.38|1770.18|16
1653789090000|2022-05-29 01:51:30|1776.41|1770.21|1776.39|1770.19|1776.43|1770.23|1776.38|1770.18|8
1653789100000|2022-05-29 01:51:40|1776.37|1770.17|1776.5|1770.3|1776.5|1770.3|1776.37|1770.17|11
1653789110000|2022-05-29 01:51:50|1776.51|1770.31|1776.5|1770.3|1776.54|1770.34|1776.5|1770.3|5
1653789120000|2022-05-29 01:52:00|1776.47|1770.27|1776.43|1770.23|1776.51|1770.31|1776.42|1770.22|12
1653789130000|2022-05-29 01:52:10|1776.44|1770.24|1776.32|1770.12|1776.44|1770.24|1776.04|1769.84|27
1653789140000|2022-05-29 01:52:20|1776.36|1770.16|1775.97|1769.77|1776.43|1770.23|1775.85|1769.65|22
1653789150000|2022-05-29 01:52:30|1775.89|1769.69|1775.73|1769.53|1775.89|1769.69|1775.67|1769.47|23
1653789160000|2022-05-29 01:52:40|1775.71|1769.51|1774.8|1768.6|1775.71|1769.51|1774.75|1768.55|19
1653789170000|2022-05-29 01:52:50|1774.79|1768.59|1774.46|1768.26|1774.82|1768.62|1774.43|1768.23|18
1653789180000|2022-05-29 01:53:00|1774.42|1768.22|1775.03|1768.83|1775.05|1768.85|1774.38|1768.18|25
1653789190000|2022-05-29 01:53:10|1775.11|1768.91|1775.46|1769.26|1775.64|1769.44|1775.08|1768.88|28
1653789200000|2022-05-29 01:53:20|1775.49|1769.29|1775.46|1769.26|1775.61|1769.41|1775.43|1769.23|27
1653789210000|2022-05-29 01:53:30|1775.48|1769.28|1775.52|1769.32|1775.53|1769.33|1775.46|1769.26|11
1653789220000|2022-05-29 01:53:40|1775.53|1769.33|1775.62|1769.42|1775.69|1769.49|1775.42|1769.22|22
1653789230000|2022-05-29 01:53:50|1775.61|1769.41|1776.01|1769.81|1776.01|1769.81|1775.52|1769.32|18
1653789240000|2022-05-29 01:54:00|1776.02|1769.82|1777.15|1770.95|1777.15|1770.95|1775.97|1769.77|28
1653789250000|2022-05-29 01:54:10|1777.16|1770.96|1777.75|1771.55|1777.84|1771.64|1777.11|1770.91|27
1653789260000|2022-05-29 01:54:20|1777.74|1771.54|1777.81|1771.61|1777.81|1771.61|1777.71|1771.51|16
1653789270000|2022-05-29 01:54:30|1777.8|1771.6|1778.01|1771.81|1778.12|1771.92|1777.8|1771.6|24
1653789280000|2022-05-29 01:54:40|1778.03|1771.83|1778.04|1771.84|1778.11|1771.91|1778.02|1771.82|19
1653789290000|2022-05-29 01:54:50|1778.06|1771.86|1777.72|1771.52|1778.06|1771.86|1777.72|1771.52|20
1653789300000|2022-05-29 01:55:00|1777.74|1771.54|1777.82|1771.62|1777.83|1771.63|1777.74|1771.54|17
1653789310000|2022-05-29 01:55:10|1777.83|1771.63|1777.82|1771.62|1777.83|1771.63|1777.75|1771.55|3
1653789320000|2022-05-29 01:55:20|1777.81|1771.61|1778.25|1772.05|1778.31|1772.11|1777.81|1771.61|26
1653789330000|2022-05-29 01:55:30|1778.22|1772.02|1778.27|1772.07|1778.27|1772.07|1778.2|1772|12
1653789340000|2022-05-29 01:55:40|1778.28|1772.08|1777.8|1771.6|1778.28|1772.08|1777.73|1771.53|20
1653789350000|2022-05-29 01:55:50|1777.78|1771.58|1777.92|1771.72|1777.95|1771.75|1777.78|1771.58|19
1653789360000|2022-05-29 01:56:00|1777.91|1771.71|1778.24|1772.04|1778.24|1772.04|1777.91|1771.71|21
1653789370000|2022-05-29 01:56:10|1778.25|1772.05|1778.29|1772.09|1778.29|1772.09|1778.25|1772.05|17
1653789380000|2022-05-29 01:56:20|1778.27|1772.07|1778.64|1772.44|1778.67|1772.47|1778.27|1772.07|15
1653789390000|2022-05-29 01:56:30|1778.65|1772.45|1778.7|1772.5|1778.71|1772.51|1778.38|1772.18|17
1653789400000|2022-05-29 01:56:40|1778.69|1772.49|1778.71|1772.51|1778.73|1772.53|1778.69|1772.49|12
1653789410000|2022-05-29 01:56:50|1778.72|1772.52|1778.64|1772.44|1778.72|1772.52|1778.6|1772.4|16
1653789420000|2022-05-29 01:57:00|1778.65|1772.45|1778.75|1772.55|1778.8|1772.6|1778.65|1772.45|9
1653789430000|2022-05-29 01:57:10|1778.74|1772.54|1778.74|1772.54|1778.82|1772.62|1778.71|1772.51|23
1653789440000|2022-05-29 01:57:20|1778.76|1772.56|1778.64|1772.44|1778.79|1772.59|1778.64|1772.44|21
1653789450000|2022-05-29 01:57:30|1778.65|1772.45|1778.76|1772.56|1778.79|1772.59|1778.63|1772.43|18
1653789460000|2022-05-29 01:57:40|1778.75|1772.55|1779.46|1773.26|1779.46|1773.26|1778.73|1772.53|19
1653789470000|2022-05-29 01:57:50|1779.48|1773.28|1779.49|1773.29|1779.49|1773.29|1779.43|1773.23|17
1653789480000|2022-05-29 01:58:00|1779.5|1773.3|1779.36|1773.16|1779.5|1773.3|1779.18|1772.98|27
1653789490000|2022-05-29 01:58:10|1779.35|1773.15|1779.14|1772.94|1779.38|1773.18|1779.09|1772.89|18
1653789500000|2022-05-29 01:58:20|1779.15|1772.95|1778.76|1772.56|1779.15|1772.95|1778.7|1772.5|24
1653789510000|2022-05-29 01:58:30|1778.75|1772.55|1778.44|1772.24|1778.77|1772.57|1778.31|1772.11|15
1653789520000|2022-05-29 01:58:40|1778.43|1772.23|1778.44|1772.24|1778.48|1772.28|1778.38|1772.18|15
1653789530000|2022-05-29 01:58:50|1778.43|1772.23|1778.39|1772.19|1778.47|1772.27|1778.34|1772.14|17
1653789540000|2022-05-29 01:59:00|1778.38|1772.18|1778.44|1772.24|1778.44|1772.24|1778.33|1772.13|13
1653789550000|2022-05-29 01:59:10|1778.45|1772.25|1778.42|1772.22|1778.45|1772.25|1778.37|1772.17|14
1653789560000|2022-05-29 01:59:20|1778.4|1772.2|1777.7|1771.5|1778.4|1772.2|1777.7|1771.5|18
1653789570000|2022-05-29 01:59:30|1777.71|1771.51|1777.78|1771.58|1777.89|1771.69|1777.71|1771.51|16
1653789580000|2022-05-29 01:59:40|1777.75|1771.55|1777.78|1771.58|1777.79|1771.59|1777.75|1771.55|13
1653789590000|2022-05-29 01:59:50|1777.79|1771.59|1777.83|1771.63|1777.83|1771.63|1777.76|1771.56|16
1653789600000|2022-05-29 02:00:00|1777.82|1771.62|1777.49|1771.29|1777.82|1771.62|1777.33|1771.13|14
1653789610000|2022-05-29 02:00:10|1777.5|1771.3|1777.37|1771.17|1777.51|1771.31|1777.36|1771.16|21
1653789620000|2022-05-29 02:00:20|1777.39|1771.19|1777.33|1771.13|1777.41|1771.21|1777.33|1771.13|17
1653789630000|2022-05-29 02:00:30|1777.28|1771.08|1775.41|1769.21|1777.28|1771.08|1775.4|1769.2|32
1653789640000|2022-05-29 02:00:40|1775.4|1769.2|1776.18|1769.98|1776.22|1770.02|1775.35|1769.15|27
1653789650000|2022-05-29 02:00:50|1776.17|1769.97|1776.15|1769.95|1776.2|1770|1776.06|1769.86|15
1653789660000|2022-05-29 02:01:00|1776.16|1769.96|1775.99|1769.79|1776.24|1770.04|1775.95|1769.75|22
1653789670000|2022-05-29 02:01:10|1775.98|1769.78|1775.76|1769.56|1775.98|1769.78|1775.69|1769.49|21
1653789680000|2022-05-29 02:01:20|1775.74|1769.54|1775.21|1769.01|1775.78|1769.58|1775.2|1769|30
1653789690000|2022-05-29 02:01:30|1775.2|1769|1775.61|1769.41|1775.61|1769.41|1775.1|1768.9|19
1653789700000|2022-05-29 02:01:40|1775.65|1769.45|1775.19|1768.99|1775.7|1769.5|1775.19|1768.99|22
1653789710000|2022-05-29 02:01:50|1775.27|1769.07|1774.8|1768.6|1775.36|1769.16|1774.8|1768.6|25
1653789720000|2022-05-29 02:02:00|1774.76|1768.56|1774.62|1768.42|1774.76|1768.56|1774.6|1768.4|23
1653789730000|2022-05-29 02:02:10|1774.6|1768.4|1774.67|1768.47|1774.69|1768.49|1774.58|1768.38|13
1653789740000|2022-05-29 02:02:20|1774.66|1768.46|1774.66|1768.46|1774.66|1768.46|1774.66|1768.46|1
1653789750000|2022-05-29 02:02:30|1774.65|1768.45|1774.51|1768.31|1774.65|1768.45|1774.49|1768.29|8
1653789760000|2022-05-29 02:02:40|1774.5|1768.3|1774.09|1767.89|1774.5|1768.3|1773.91|1767.71|20
1653789770000|2022-05-29 02:02:50|1774.04|1767.84|1774.82|1768.62|1774.82|1768.62|1773.95|1767.75|28
1653789780000|2022-05-29 02:03:00|1774.81|1768.61|1775.28|1769.08|1775.36|1769.16|1774.76|1768.56|27
1653789790000|2022-05-29 02:03:10|1775.29|1769.09|1775.36|1769.16|1775.36|1769.16|1775.29|1769.09|14
1653789800000|2022-05-29 02:03:20|1775.38|1769.18|1775.7|1769.5|1775.71|1769.51|1775.38|1769.18|16
1653789810000|2022-05-29 02:03:30|1775.69|1769.49|1775.71|1769.51|1775.83|1769.63|1775.69|1769.49|15
1653789820000|2022-05-29 02:03:40|1775.7|1769.5|1775.67|1769.47|1775.7|1769.5|1775.67|1769.47|8
1653789830000|2022-05-29 02:03:50|1775.65|1769.45|1775.69|1769.49|1775.7|1769.5|1775.64|1769.44|8
1653789840000|2022-05-29 02:04:00|1775.71|1769.51|1775.07|1768.87|1775.71|1769.51|1775.06|1768.86|10
1653789850000|2022-05-29 02:04:10|1775.08|1768.88|1775.03|1768.83|1775.11|1768.91|1774.94|1768.74|17
1653789860000|2022-05-29 02:04:20|1775.02|1768.82|1775.08|1768.88|1775.11|1768.91|1775.01|1768.81|12
1653789870000|2022-05-29 02:04:30|1775.07|1768.87|1775.8|1769.6|1775.81|1769.61|1775.06|1768.86|19
1653789880000|2022-05-29 02:04:40|1775.82|1769.62|1776.46|1770.26|1776.46|1770.26|1775.82|1769.62|26
1653789890000|2022-05-29 02:04:50|1776.48|1770.28|1776.35|1770.15|1776.48|1770.28|1776.34|1770.14|19
1653789900000|2022-05-29 02:05:00|1776.34|1770.14|1776.87|1770.67|1776.87|1770.67|1776.33|1770.13|9
1653789910000|2022-05-29 02:05:10|1776.88|1770.68|1777.24|1771.04|1777.24|1771.04|1776.88|1770.68|10
1653789920000|2022-05-29 02:05:20|1777.25|1771.05|1777.63|1771.43|1777.63|1771.43|1777.25|1771.05|11
1653789930000|2022-05-29 02:05:30|1777.62|1771.42|1777.73|1771.53|1778.04|1771.84|1777.62|1771.42|29
1653789940000|2022-05-29 02:05:40|1777.68|1771.48|1777.88|1771.68|1777.9|1771.7|1777.68|1771.48|24
1653789950000|2022-05-29 02:05:50|1777.97|1771.77|1777.64|1771.44|1777.97|1771.77|1777.56|1771.36|25
1653789960000|2022-05-29 02:06:00|1777.73|1771.53|1777.01|1770.81|1777.79|1771.59|1776.96|1770.76|32
1653789970000|2022-05-29 02:06:10|1776.99|1770.79|1776.56|1770.36|1777.02|1770.82|1776.55|1770.35|33
1653789980000|2022-05-29 02:06:20|1776.55|1770.35|1775.97|1769.77|1776.61|1770.41|1775.83|1769.63|33
1653789990000|2022-05-29 02:06:30|1775.96|1769.76|1775.94|1769.74|1776.07|1769.87|1775.93|1769.73|20
1653790000000|2022-05-29 02:06:40|1775.95|1769.75|1775.77|1769.57|1775.95|1769.75|1775.76|1769.56|21
1653790010000|2022-05-29 02:06:50|1775.78|1769.58|1775.6|1769.4|1775.78|1769.58|1775.46|1769.26|27
1653790020000|2022-05-29 02:07:00|1775.62|1769.42|1774.92|1768.72|1775.63|1769.43|1774.86|1768.66|30
1653790030000|2022-05-29 02:07:10|1774.89|1768.69|1774.8|1768.6|1774.89|1768.69|1774.65|1768.45|27
1653790040000|2022-05-29 02:07:20|1774.79|1768.59|1775.65|1769.45|1775.66|1769.46|1774.76|1768.56|22
1653790050000|2022-05-29 02:07:30|1775.66|1769.46|1775.68|1769.48|1775.68|1769.48|1775.59|1769.39|20
1653790060000|2022-05-29 02:07:40|1775.69|1769.49|1775.67|1769.47|1775.69|1769.49|1775.64|1769.44|14
1653790070000|2022-05-29 02:07:50|1775.66|1769.46|1775.48|1769.28|1775.68|1769.48|1775.31|1769.11|32
1653790080000|2022-05-29 02:08:00|1775.49|1769.29|1774.84|1768.64|1775.49|1769.29|1774.84|1768.64|10
1653790090000|2022-05-29 02:08:10|1774.8|1768.6|1774.73|1768.53|1774.85|1768.65|1774.72|1768.52|22
1653790100000|2022-05-29 02:08:20|1774.74|1768.54|1774.38|1768.18|1774.75|1768.55|1774.38|1768.18|22
1653790110000|2022-05-29 02:08:30|1774.43|1768.23|1773.98|1767.78|1774.44|1768.24|1773.96|1767.76|31
1653790120000|2022-05-29 02:08:40|1773.96|1767.76|1773.72|1767.52|1773.97|1767.77|1773.71|1767.51|26
1653790130000|2022-05-29 02:08:50|1773.71|1767.51|1773.65|1767.45|1773.81|1767.61|1773.48|1767.28|22
1653790140000|2022-05-29 02:09:00|1773.64|1767.44|1773.58|1767.38|1773.66|1767.46|1773.58|1767.38|24
1653790150000|2022-05-29 02:09:10|1773.57|1767.37|1773.39|1767.19|1773.62|1767.42|1773.14|1766.94|31
1653790160000|2022-05-29 02:09:20|1773.38|1767.18|1773.6|1767.4|1773.74|1767.54|1773.16|1766.96|27
1653790170000|2022-05-29 02:09:30|1773.61|1767.41|1773.64|1767.44|1773.68|1767.48|1773.61|1767.41|17
1653790180000|2022-05-29 02:09:40|1773.67|1767.47|1773.65|1767.45|1773.69|1767.49|1773.62|1767.42|11
1653790190000|2022-05-29 02:09:50|1773.6|1767.4|1774.11|1767.91|1774.2|1768|1773.6|1767.4|18
1653790200000|2022-05-29 02:10:00|1774.21|1768.01|1773.91|1767.71|1774.21|1768.01|1773.89|1767.69|20
1653790210000|2022-05-29 02:10:10|1773.92|1767.72|1773.92|1767.72|1773.92|1767.72|1773.88|1767.68|5
1653790220000|2022-05-29 02:10:20|1773.91|1767.71|1773.54|1767.34|1773.91|1767.71|1773.52|1767.32|12
1653790230000|2022-05-29 02:10:30|1773.49|1767.29|1773.32|1767.12|1773.49|1767.29|1773.32|1767.12|22
1653790240000|2022-05-29 02:10:40|1773.33|1767.13|1773.35|1767.15|1773.36|1767.16|1773.33|1767.13|8
1653790250000|2022-05-29 02:10:50|1773.36|1767.16|1773.47|1767.27|1773.47|1767.27|1773.32|1767.12|16
1653790260000|2022-05-29 02:11:00|1773.48|1767.28|1773.46|1767.26|1773.48|1767.28|1773.38|1767.18|14
1653790270000|2022-05-29 02:11:10|1773.47|1767.27|1773.16|1766.96|1773.49|1767.29|1773.15|1766.95|12
1653790280000|2022-05-29 02:11:20|1773.17|1766.97|1773.09|1766.89|1773.17|1766.97|1773.09|1766.89|4
1653790290000|2022-05-29 02:11:30|1773.07|1766.87|1765.86|1759.66|1773.07|1766.87|1764.74|1758.54|30
1653790300000|2022-05-29 02:11:40|1765.76|1759.56|1770.37|1764.17|1770.48|1764.28|1765.76|1759.56|39
1653790310000|2022-05-29 02:11:50|1770.39|1764.19|1768|1761.8|1770.51|1764.31|1767.69|1761.49|39
1653790320000|2022-05-29 02:12:00|1768.31|1762.11|1769.21|1763.01|1769.26|1763.06|1768|1761.8|36
1653790330000|2022-05-29 02:12:10|1769.18|1762.98|1770.21|1764.01|1770.28|1764.08|1769.18|1762.98|36
1653790340000|2022-05-29 02:12:20|1770.11|1763.91|1770.39|1764.19|1770.41|1764.21|1769.98|1763.78|35
1653790350000|2022-05-29 02:12:30|1770.46|1764.26|1770.5|1764.3|1770.51|1764.31|1770.32|1764.12|24
1653790360000|2022-05-29 02:12:40|1770.51|1764.31|1771.13|1764.93|1771.16|1764.96|1770.43|1764.23|23
1653790370000|2022-05-29 02:12:50|1771.15|1764.95|1770.76|1764.56|1771.19|1764.99|1770.73|1764.53|24
1653790380000|2022-05-29 02:13:00|1770.59|1764.39|1768.71|1762.51|1770.59|1764.39|1768.7|1762.5|28
1653790390000|2022-05-29 02:13:10|1768.73|1762.53|1769.48|1763.28|1769.68|1763.48|1768.73|1762.53|36
1653790400000|2022-05-29 02:13:20|1769.39|1763.19|1769.17|1762.97|1769.39|1763.19|1769.16|1762.96|26
1653790410000|2022-05-29 02:13:30|1769.18|1762.98|1769.53|1763.33|1769.54|1763.34|1769.18|1762.98|28
1653790420000|2022-05-29 02:13:40|1769.51|1763.31|1769.17|1762.97|1769.51|1763.31|1769.14|1762.94|7
1653790430000|2022-05-29 02:13:50|1769.18|1762.98|1769.21|1763.01|1769.48|1763.28|1769.18|1762.98|21
1653790440000|2022-05-29 02:14:00|1769.22|1763.02|1768.68|1762.48|1769.29|1763.09|1768.63|1762.43|31
1653790450000|2022-05-29 02:14:10|1768.69|1762.49|1768.9|1762.7|1768.9|1762.7|1768.66|1762.46|33
1653790460000|2022-05-29 02:14:20|1769.22|1763.02|1769.65|1763.45|1769.68|1763.48|1769.22|1763.02|28
1653790470000|2022-05-29 02:14:30|1769.67|1763.47|1769.84|1763.64|1770.4|1764.2|1769.67|1763.47|31
1653790480000|2022-05-29 02:14:40|1769.87|1763.67|1769.56|1763.36|1769.87|1763.67|1769.53|1763.33|26
1653790490000|2022-05-29 02:14:50|1769.55|1763.35|1768.83|1762.63|1769.56|1763.36|1768.8|1762.6|30
1653790500000|2022-05-29 02:15:00|1768.81|1762.61|1769.67|1763.47|1769.69|1763.49|1768.18|1761.98|33
1653790510000|2022-05-29 02:15:10|1769.68|1763.48|1769.75|1763.55|1769.84|1763.64|1769.62|1763.42|34
1653790520000|2022-05-29 02:15:20|1769.76|1763.56|1770.37|1764.17|1770.39|1764.19|1769.73|1763.53|26
1653790530000|2022-05-29 02:15:30|1770.23|1764.03|1770.19|1763.99|1770.35|1764.15|1770.14|1763.94|28
1653790540000|2022-05-29 02:15:40|1770.2|1764|1770.22|1764.02|1770.24|1764.04|1770.16|1763.96|16
1653790550000|2022-05-29 02:15:50|1770.21|1764.01|1769.9|1763.7|1770.21|1764.01|1769.84|1763.64|26
1653790560000|2022-05-29 02:16:00|1769.89|1763.69|1768.99|1762.79|1770|1763.8|1768.82|1762.62|25
1653790570000|2022-05-29 02:16:10|1768.98|1762.78|1768.63|1762.43|1768.98|1762.78|1768.54|1762.34|22
1653790580000|2022-05-29 02:16:20|1768.64|1762.44|1768.6|1762.4|1768.64|1762.44|1768.3|1762.1|25
1653790590000|2022-05-29 02:16:30|1768.72|1762.52|1768.87|1762.67|1768.9|1762.7|1768.52|1762.32|27
1653790600000|2022-05-29 02:16:40|1768.86|1762.66|1768.35|1762.15|1768.86|1762.66|1768.35|1762.15|26
1653790610000|2022-05-29 02:16:50|1768.06|1761.86|1767.8|1761.6|1768.07|1761.87|1767.73|1761.53|20
1653790620000|2022-05-29 02:17:00|1767.77|1761.57|1767.71|1761.51|1767.78|1761.58|1767.7|1761.5|19
1653790630000|2022-05-29 02:17:10|1767.72|1761.52|1768.23|1762.03|1768.26|1762.06|1767.71|1761.51|24
1653790640000|2022-05-29 02:17:20|1768.22|1762.02|1768.2|1762|1768.26|1762.06|1768.2|1762|15
1653790650000|2022-05-29 02:17:30|1768.19|1761.99|1768.27|1762.07|1768.32|1762.12|1768.17|1761.97|22
1653790660000|2022-05-29 02:17:40|1768.33|1762.13|1768.65|1762.45|1768.72|1762.52|1768.31|1762.11|24
1653790670000|2022-05-29 02:17:50|1768.63|1762.43|1769.29|1763.09|1769.34|1763.14|1768.63|1762.43|24
1653790680000|2022-05-29 02:18:00|1769.31|1763.11|1769.61|1763.41|1769.9|1763.7|1769.31|1763.11|26
1653790690000|2022-05-29 02:18:10|1769.54|1763.34|1769.33|1763.13|1769.65|1763.45|1769.31|1763.11|31
1653790700000|2022-05-29 02:18:20|1769.32|1763.12|1769.41|1763.21|1769.42|1763.22|1769.32|1763.12|24
1653790710000|2022-05-29 02:18:30|1769.4|1763.2|1768.43|1762.23|1769.45|1763.25|1768.38|1762.18|23
1653790720000|2022-05-29 02:18:40|1768.42|1762.22|1769.39|1763.19|1769.39|1763.19|1768.42|1762.22|27
1653790730000|2022-05-29 02:18:50|1769.37|1763.17|1769.28|1763.08|1769.41|1763.21|1768.98|1762.78|29
1653790740000|2022-05-29 02:19:00|1769.3|1763.1|1770.9|1764.7|1770.9|1764.7|1769.25|1763.05|33
1653790750000|2022-05-29 02:19:10|1770.87|1764.67|1771.67|1765.47|1771.67|1765.47|1770.8|1764.6|33
1653790760000|2022-05-29 02:19:20|1771.66|1765.46|1769.95|1763.75|1771.67|1765.47|1769.93|1763.73|34
1653790770000|2022-05-29 02:19:30|1769.94|1763.74|1769.28|1763.08|1769.95|1763.75|1769.16|1762.96|32
1653790780000|2022-05-29 02:19:40|1769.29|1763.09|1768.63|1762.43|1769.31|1763.11|1768.61|1762.41|35
1653790790000|2022-05-29 02:19:50|1768.64|1762.44|1768.87|1762.67|1768.89|1762.69|1768.61|1762.41|28
1653790800000|2022-05-29 02:20:00|1768.85|1762.65|1769.16|1762.96|1769.16|1762.96|1768.82|1762.62|29
1653790810000|2022-05-29 02:20:10|1769.21|1763.01|1769.54|1763.34|1769.56|1763.36|1768.89|1762.69|34
1653790820000|2022-05-29 02:20:20|1769.55|1763.35|1770.32|1764.12|1770.33|1764.13|1769.51|1763.31|32
1653790830000|2022-05-29 02:20:30|1770.53|1764.33|1770.54|1764.34|1770.7|1764.5|1770.42|1764.22|23
1653790840000|2022-05-29 02:20:40|1770.55|1764.35|1770.05|1763.85|1770.64|1764.44|1770.05|1763.85|28
1653790850000|2022-05-29 02:20:50|1770|1763.8|1769.91|1763.71|1770|1763.8|1769.82|1763.62|30
1653790860000|2022-05-29 02:21:00|1769.94|1763.74|1769.97|1763.77|1770|1763.8|1769.91|1763.71|24
1653790870000|2022-05-29 02:21:10|1770.05|1763.85|1769.92|1763.72|1770.05|1763.85|1769.9|1763.7|21
1653790880000|2022-05-29 02:21:20|1769.93|1763.73|1769.97|1763.77|1770.06|1763.86|1769.9|1763.7|30
1653790890000|2022-05-29 02:21:30|1769.96|1763.76|1770.37|1764.17|1770.54|1764.34|1769.96|1763.76|31
1653790900000|2022-05-29 02:21:40|1770.38|1764.18|1770.04|1763.84|1770.54|1764.34|1770.04|1763.84|34
1653790910000|2022-05-29 02:21:50|1770.05|1763.85|1769.65|1763.45|1770.05|1763.85|1769.54|1763.34|26
1653790920000|2022-05-29 02:22:00|1769.69|1763.49|1769.03|1762.83|1769.82|1763.62|1769.02|1762.82|32
1653790930000|2022-05-29 02:22:10|1769.01|1762.81|1768.75|1762.55|1769.01|1762.81|1768.48|1762.28|30
1653790940000|2022-05-29 02:22:20|1768.79|1762.59|1769.57|1763.37|1769.6|1763.4|1768.73|1762.53|30
1653790950000|2022-05-29 02:22:30|1769.56|1763.36|1769.59|1763.39|1769.61|1763.41|1769.51|1763.31|27
1653790960000|2022-05-29 02:22:40|1769.6|1763.4|1769.18|1762.98|1769.61|1763.41|1769.18|1762.98|23
1653790970000|2022-05-29 02:22:50|1769.2|1763|1768.9|1762.7|1769.2|1763|1768.89|1762.69|21
1653790980000|2022-05-29 02:23:00|1768.87|1762.67|1768.65|1762.45|1768.88|1762.68|1768.44|1762.24|36
1653790990000|2022-05-29 02:23:10|1768.69|1762.49|1768.87|1762.67|1768.94|1762.74|1768.69|1762.49|19
1653791000000|2022-05-29 02:23:20|1768.86|1762.66|1768.75|1762.55|1768.86|1762.66|1768.75|1762.55|13
1653791010000|2022-05-29 02:23:30|1768.76|1762.56|1767.25|1761.05|1768.77|1762.57|1767.22|1761.02|36
1653791020000|2022-05-29 02:23:40|1767.24|1761.04|1766.17|1759.97|1767.25|1761.05|1765.92|1759.72|32
1653791030000|2022-05-29 02:23:50|1766.12|1759.92|1765.66|1759.46|1766.12|1759.92|1765.31|1759.11|37
1653791040000|2022-05-29 02:24:00|1765.59|1759.39|1765.36|1759.16|1765.67|1759.47|1765.36|1759.16|35
1653791050000|2022-05-29 02:24:10|1765.37|1759.17|1766.14|1759.94|1766.22|1760.02|1765.35|1759.15|23
1653791060000|2022-05-29 02:24:20|1766.13|1759.93|1766.76|1760.56|1766.76|1760.56|1766.13|1759.93|34
1653791070000|2022-05-29 02:24:30|1766.77|1760.57|1766.56|1760.36|1766.77|1760.57|1766.05|1759.85|31
1653791080000|2022-05-29 02:24:40|1766.58|1760.38|1766.31|1760.11|1766.58|1760.38|1766.17|1759.97|22
1653791090000|2022-05-29 02:24:50|1766.3|1760.1|1767.04|1760.84|1767.05|1760.85|1766.28|1760.08|23
1653791100000|2022-05-29 02:25:00|1767.06|1760.86|1766.95|1760.75|1767.06|1760.86|1766.92|1760.72|16
1653791110000|2022-05-29 02:25:10|1766.98|1760.78|1766.96|1760.76|1766.98|1760.78|1766.96|1760.76|2
1653791120000|2022-05-29 02:25:20|1766.99|1760.79|1766.94|1760.74|1766.99|1760.79|1766.91|1760.71|10
1653791130000|2022-05-29 02:25:30|1766.95|1760.75|1767.12|1760.92|1767.12|1760.92|1766.95|1760.75|16
1653791140000|2022-05-29 02:25:40|1767.13|1760.93|1767.47|1761.27|1767.51|1761.31|1767.1|1760.9|24
1653791150000|2022-05-29 02:25:50|1767.43|1761.23|1767.45|1761.25|1767.49|1761.29|1767.41|1761.21|18
1653791160000|2022-05-29 02:26:00|1767.4|1761.2|1766.58|1760.38|1767.48|1761.28|1766.24|1760.04|30
1653791170000|2022-05-29 02:26:10|1766.59|1760.39|1766.11|1759.91|1766.62|1760.42|1765.99|1759.79|21
1653791180000|2022-05-29 02:26:20|1766.08|1759.88|1766.03|1759.83|1766.23|1760.03|1765.96|1759.76|32
1653791190000|2022-05-29 02:26:30|1766.06|1759.86|1765.78|1759.58|1766.09|1759.89|1765.67|1759.47|31
1653791200000|2022-05-29 02:26:40|1765.71|1759.51|1765.87|1759.67|1765.97|1759.77|1765.61|1759.41|28
1653791210000|2022-05-29 02:26:50|1765.78|1759.58|1765.81|1759.61|1766.11|1759.91|1765.73|1759.53|33
1653791220000|2022-05-29 02:27:00|1765.82|1759.62|1765.59|1759.39|1765.97|1759.77|1765.49|1759.29|33
1653791230000|2022-05-29 02:27:10|1765.58|1759.38|1766.88|1760.68|1766.88|1760.68|1765.57|1759.37|35
1653791240000|2022-05-29 02:27:20|1766.94|1760.74|1767.16|1760.96|1767.18|1760.98|1766.44|1760.24|33
1653791250000|2022-05-29 02:27:30|1767.2|1761|1767.3|1761.1|1767.3|1761.1|1767.01|1760.81|28
1653791260000|2022-05-29 02:27:40|1767.31|1761.11|1766.4|1760.2|1767.33|1761.13|1766.4|1760.2|31
1653791270000|2022-05-29 02:27:50|1766.37|1760.17|1766.22|1760.02|1766.53|1760.33|1766.2|1760|30
1653791280000|2022-05-29 02:28:00|1766.2|1760|1766.46|1760.26|1766.46|1760.26|1765.86|1759.66|28
1653791290000|2022-05-29 02:28:10|1766.5|1760.3|1766.99|1760.79|1767.05|1760.85|1766.2|1760|29
1653791300000|2022-05-29 02:28:20|1766.97|1760.77|1766.98|1760.78|1767.02|1760.82|1766.96|1760.76|19
1653791310000|2022-05-29 02:28:30|1766.99|1760.79|1767.1|1760.9|1767.1|1760.9|1766.98|1760.78|25
1653791320000|2022-05-29 02:28:40|1767.54|1761.34|1767.96|1761.76|1768.03|1761.83|1767.54|1761.34|32
1653791330000|2022-05-29 02:28:50|1767.95|1761.75|1767.95|1761.75|1767.98|1761.78|1767.93|1761.73|9
1653791340000|2022-05-29 02:29:00|1767.96|1761.76|1767.97|1761.77|1768.01|1761.81|1767.93|1761.73|21
1653791350000|2022-05-29 02:29:10|1767.98|1761.78|1768|1761.8|1768.01|1761.81|1767.97|1761.77|9
1653791360000|2022-05-29 02:29:20|1768.01|1761.81|1768.6|1762.4|1768.6|1762.4|1768|1761.8|16
1653791370000|2022-05-29 02:29:30|1768.59|1762.39|1768.35|1762.15|1768.59|1762.39|1768.28|1762.08|19
1653791380000|2022-05-29 02:29:40|1768.36|1762.16|1768.38|1762.18|1768.4|1762.2|1768.34|1762.14|17
1653791390000|2022-05-29 02:29:50|1768.37|1762.17|1768.4|1762.2|1768.4|1762.2|1768.35|1762.15|17
1653791400000|2022-05-29 02:30:00|1768.41|1762.21|1767.82|1761.62|1768.42|1762.22|1767.13|1760.93|32
1653791410000|2022-05-29 02:30:10|1767.79|1761.59|1768.07|1761.87|1768.12|1761.92|1767.72|1761.52|29
1653791420000|2022-05-29 02:30:20|1768.02|1761.82|1768.04|1761.84|1768.07|1761.87|1767.83|1761.63|28
1653791430000|2022-05-29 02:30:30|1768.05|1761.85|1768.06|1761.86|1768.08|1761.88|1767.94|1761.74|33
1653791440000|2022-05-29 02:30:40|1768.19|1761.99|1768.21|1762.01|1768.34|1762.14|1768.12|1761.92|30
1653791450000|2022-05-29 02:30:50|1768.33|1762.13|1768.79|1762.59|1768.81|1762.61|1768.28|1762.08|21
1653791460000|2022-05-29 02:31:00|1768.8|1762.6|1769.3|1763.1|1769.35|1763.15|1768.76|1762.56|35
1653791470000|2022-05-29 02:31:10|1769.35|1763.15|1769.52|1763.32|1769.55|1763.35|1769.35|1763.15|28
1653791480000|2022-05-29 02:31:20|1769.54|1763.34|1769.58|1763.38|1769.62|1763.42|1769.46|1763.26|32
1653791490000|2022-05-29 02:31:30|1769.57|1763.37|1769.57|1763.37|1769.67|1763.47|1769.56|1763.36|25
1653791500000|2022-05-29 02:31:40|1769.58|1763.38|1770.01|1763.81|1770.05|1763.85|1769.57|1763.37|32
1653791510000|2022-05-29 02:31:50|1769.99|1763.79|1769.83|1763.63|1770|1763.8|1769.83|1763.63|22
1653791520000|2022-05-29 02:32:00|1769.57|1763.37|1769.32|1763.12|1769.57|1763.37|1769.21|1763.01|32
1653791530000|2022-05-29 02:32:10|1769.34|1763.14|1769.34|1763.14|1769.48|1763.28|1769.23|1763.03|32
1653791540000|2022-05-29 02:32:20|1769.31|1763.11|1768.92|1762.72|1769.35|1763.15|1768.9|1762.7|28
1653791550000|2022-05-29 02:32:30|1768.94|1762.74|1768.97|1762.77|1769.01|1762.81|1768.9|1762.7|23
1653791560000|2022-05-29 02:32:40|1768.98|1762.78|1768.92|1762.72|1768.98|1762.78|1768.79|1762.59|21
1653791570000|2022-05-29 02:32:50|1768.94|1762.74|1768.96|1762.76|1769.03|1762.83|1768.86|1762.66|21
1653791580000|2022-05-29 02:33:00|1768.9|1762.7|1768.19|1761.99|1769.01|1762.81|1768.19|1761.99|29
1653791590000|2022-05-29 02:33:10|1768.14|1761.94|1767.88|1761.68|1768.14|1761.94|1767.59|1761.39|33
1653791600000|2022-05-29 02:33:20|1767.85|1761.65|1767.14|1760.94|1767.86|1761.66|1767.14|1760.94|30
1653791610000|2022-05-29 02:33:30|1767.15|1760.95|1767.23|1761.03|1767.34|1761.14|1767.15|1760.95|22
1653791620000|2022-05-29 02:33:40|1767.24|1761.04|1767.18|1760.98|1767.25|1761.05|1767.17|1760.97|9
1653791630000|2022-05-29 02:33:50|1767.19|1760.99|1767.22|1761.02|1767.26|1761.06|1767.19|1760.99|18
1653791640000|2022-05-29 02:34:00|1767.18|1760.98|1767.55|1761.35|1767.71|1761.51|1767.18|1760.98|33
1653791650000|2022-05-29 02:34:10|1767.56|1761.36|1767.7|1761.5|1767.75|1761.55|1767.54|1761.34|19
1653791660000|2022-05-29 02:34:20|1767.67|1761.47|1767.71|1761.51|1767.71|1761.51|1767.57|1761.37|23
1653791670000|2022-05-29 02:34:30|1767.74|1761.54|1767.58|1761.38|1767.74|1761.54|1767.56|1761.36|29
1653791680000|2022-05-29 02:34:40|1767.57|1761.37|1767.57|1761.37|1767.64|1761.44|1767.55|1761.35|19
1653791690000|2022-05-29 02:34:50|1767.58|1761.38|1767.58|1761.38|1767.63|1761.43|1767.56|1761.36|16
1653791700000|2022-05-29 02:35:00|1767.59|1761.39|1767.58|1761.38|1767.64|1761.44|1767.56|1761.36|27
1653791710000|2022-05-29 02:35:10|1767.6|1761.4|1767.58|1761.38|1767.62|1761.42|1767.58|1761.38|19
1653791720000|2022-05-29 02:35:20|1767.59|1761.39|1767.63|1761.43|1767.63|1761.43|1767.57|1761.37|9
1653791730000|2022-05-29 02:35:30|1767.72|1761.52|1768.25|1762.05|1768.39|1762.19|1767.67|1761.47|29
1653791740000|2022-05-29 02:35:40|1768.23|1762.03|1769.42|1763.22|1769.43|1763.23|1768.23|1762.03|31
1653791750000|2022-05-29 02:35:50|1769.43|1763.23|1769.29|1763.09|1769.47|1763.27|1769.14|1762.94|29
1653791760000|2022-05-29 02:36:00|1769.25|1763.05|1768.85|1762.65|1769.25|1763.05|1768.82|1762.62|16
1653791770000|2022-05-29 02:36:10|1769|1762.8|1768.92|1762.72|1769|1762.8|1768.78|1762.58|17
1653791780000|2022-05-29 02:36:20|1768.91|1762.71|1768.86|1762.66|1768.92|1762.72|1768.86|1762.66|4
1653791790000|2022-05-29 02:36:30|1768.87|1762.67|1768.86|1762.66|1769.31|1763.11|1768.86|1762.66|24
1653791800000|2022-05-29 02:36:40|1768.87|1762.67|1768.81|1762.61|1768.89|1762.69|1768.81|1762.61|21
1653791810000|2022-05-29 02:36:50|1769.07|1762.87|1769.01|1762.81|1769.45|1763.25|1768.97|1762.77|14
1653791820000|2022-05-29 02:37:00|1768.99|1762.79|1769.08|1762.88|1769.26|1763.06|1768.96|1762.76|32
1653791830000|2022-05-29 02:37:10|1769.09|1762.89|1769.14|1762.94|1769.27|1763.07|1769.08|1762.88|21
1653791840000|2022-05-29 02:37:20|1769.15|1762.95|1769.53|1763.33|1769.63|1763.43|1769.1|1762.9|24
1653791850000|2022-05-29 02:37:30|1769.52|1763.32|1769.55|1763.35|1769.59|1763.39|1769.49|1763.29|21
1653791860000|2022-05-29 02:37:40|1769.56|1763.36|1769.53|1763.33|1769.57|1763.37|1769.5|1763.3|18
1653791870000|2022-05-29 02:37:50|1769.52|1763.32|1769.62|1763.42|1769.69|1763.49|1769.5|1763.3|15
1653791880000|2022-05-29 02:38:00|1769.68|1763.48|1769.51|1763.31|1769.7|1763.5|1769.51|1763.31|23
1653791890000|2022-05-29 02:38:10|1769.53|1763.33|1769.61|1763.41|1769.67|1763.47|1769.52|1763.32|24
1653791900000|2022-05-29 02:38:20|1769.63|1763.43|1769.76|1763.56|1769.87|1763.67|1769.44|1763.24|27
1653791910000|2022-05-29 02:38:30|1769.75|1763.55|1769.76|1763.56|1769.76|1763.56|1769.75|1763.55|6
1653791920000|2022-05-29 02:38:40|1769.75|1763.55|1770.09|1763.89|1770.33|1764.13|1769.75|1763.55|19
1653791930000|2022-05-29 02:38:50|1770.08|1763.88|1770.64|1764.44|1770.73|1764.53|1770.05|1763.85|36
1653791940000|2022-05-29 02:39:00|1770.63|1764.43|1770.78|1764.58|1770.81|1764.61|1770.59|1764.39|26
1653791950000|2022-05-29 02:39:10|1770.79|1764.59|1770.76|1764.56|1770.79|1764.59|1770.72|1764.52|19
1653791960000|2022-05-29 02:39:20|1770.73|1764.53|1770.21|1764.01|1770.73|1764.53|1770.21|1764.01|21
1653791970000|2022-05-29 02:39:30|1770.13|1763.93|1770.54|1764.34|1770.59|1764.39|1769.93|1763.73|28
1653791980000|2022-05-29 02:39:40|1770.53|1764.33|1770.31|1764.11|1770.56|1764.36|1770.31|1764.11|29
1653791990000|2022-05-29 02:39:50|1770.32|1764.12|1769.79|1763.59|1770.33|1764.13|1769.79|1763.59|25
1653792000000|2022-05-29 02:40:00|1769.87|1763.67|1769.24|1763.04|1769.94|1763.74|1769.24|1763.04|26
1653792010000|2022-05-29 02:40:10|1769.23|1763.03|1769.1|1762.9|1769.25|1763.05|1769.04|1762.84|21
1653792020000|2022-05-29 02:40:20|1769.11|1762.91|1770.29|1764.09|1770.29|1764.09|1769.11|1762.91|20
1653792030000|2022-05-29 02:40:30|1770.21|1764.01|1770.2|1764|1770.24|1764.04|1770.11|1763.91|26
1653792040000|2022-05-29 02:40:40|1770.18|1763.98|1770.3|1764.1|1770.31|1764.11|1770.16|1763.96|14
1653792050000|2022-05-29 02:40:50|1770.33|1764.13|1770.29|1764.09|1770.37|1764.17|1770.29|1764.09|23
1653792060000|2022-05-29 02:41:00|1770.3|1764.1|1770.82|1764.62|1770.82|1764.62|1770.28|1764.08|18
1653792070000|2022-05-29 02:41:10|1770.83|1764.63|1770.81|1764.61|1770.85|1764.65|1770.81|1764.61|20
1653792080000|2022-05-29 02:41:20|1770.82|1764.62|1770.67|1764.47|1770.89|1764.69|1770.67|1764.47|25
1653792090000|2022-05-29 02:41:30|1770.66|1764.46|1770.67|1764.47|1770.74|1764.54|1770.66|1764.46|24
1653792100000|2022-05-29 02:41:40|1770.68|1764.48|1770.64|1764.44|1770.68|1764.48|1770.64|1764.44|17
1653792110000|2022-05-29 02:41:50|1770.58|1764.38|1770.58|1764.38|1770.64|1764.44|1770.55|1764.35|13
1653792120000|2022-05-29 02:42:00|1770.59|1764.39|1770.56|1764.36|1770.63|1764.43|1770.56|1764.36|21
1653792130000|2022-05-29 02:42:10|1770.57|1764.37|1770.52|1764.32|1770.62|1764.42|1770.52|1764.32|10
1653792140000|2022-05-29 02:42:20|1770.54|1764.34|1771.02|1764.82|1771.09|1764.89|1770.54|1764.34|26
1653792150000|2022-05-29 02:42:30|1771.05|1764.85|1770.98|1764.78|1771.06|1764.86|1770.96|1764.76|17
1653792160000|2022-05-29 02:42:40|1771.02|1764.82|1769.87|1763.67|1771.06|1764.86|1769.87|1763.67|31
1653792170000|2022-05-29 02:42:50|1769.89|1763.69|1769.44|1763.24|1769.89|1763.69|1769.43|1763.23|25
1653792180000|2022-05-29 02:43:00|1769.43|1763.23|1770.16|1763.96|1770.17|1763.97|1769.42|1763.22|25
1653792190000|2022-05-29 02:43:10|1770.15|1763.95|1770.29|1764.09|1770.31|1764.11|1770.13|1763.93|16
1653792200000|2022-05-29 02:43:20|1770.26|1764.06|1770.23|1764.03|1770.26|1764.06|1770.2|1764|6
1653792210000|2022-05-29 02:43:30|1770.22|1764.02|1769.75|1763.55|1770.22|1764.02|1769.75|1763.55|27
1653792220000|2022-05-29 02:43:40|1769.78|1763.58|1769.72|1763.52|1769.8|1763.6|1769.66|1763.46|18
1653792230000|2022-05-29 02:43:50|1769.77|1763.57|1770.53|1764.33|1770.61|1764.41|1769.77|1763.57|19
1653792240000|2022-05-29 02:44:00|1770.52|1764.32|1770.19|1763.99|1770.54|1764.34|1770.19|1763.99|14
1653792250000|2022-05-29 02:44:10|1770.23|1764.03|1770.25|1764.05|1770.29|1764.09|1770.22|1764.02|22
1653792260000|2022-05-29 02:44:20|1770.23|1764.03|1770.28|1764.08|1770.28|1764.08|1770.23|1764.03|15
1653792270000|2022-05-29 02:44:30|1770.27|1764.07|1770.28|1764.08|1770.28|1764.08|1770.22|1764.02|24
1653792280000|2022-05-29 02:44:40|1770.27|1764.07|1770.24|1764.04|1770.28|1764.08|1770.22|1764.02|22
1653792290000|2022-05-29 02:44:50|1770.05|1763.85|1769.8|1763.6|1770.05|1763.85|1769.75|1763.55|28
1653792300000|2022-05-29 02:45:00|1769.59|1763.39|1770.15|1763.95|1770.16|1763.96|1769.53|1763.33|28
1653792310000|2022-05-29 02:45:10|1770.14|1763.94|1769.88|1763.68|1770.24|1764.04|1769.88|1763.68|26
1653792320000|2022-05-29 02:45:20|1769.92|1763.72|1769.97|1763.77|1770|1763.8|1769.89|1763.69|17
1653792330000|2022-05-29 02:45:30|1770|1763.8|1770.03|1763.83|1770.04|1763.84|1769.96|1763.76|16
1653792340000|2022-05-29 02:45:40|1770.02|1763.82|1769.97|1763.77|1770.13|1763.93|1769.94|1763.74|24
1653792350000|2022-05-29 02:45:50|1769.95|1763.75|1769.2|1763|1769.95|1763.75|1769.11|1762.91|25
1653792360000|2022-05-29 02:46:00|1769.22|1763.02|1769.15|1762.95|1769.22|1763.02|1769.1|1762.9|19
1653792370000|2022-05-29 02:46:10|1769.17|1762.97|1768.58|1762.38|1769.17|1762.97|1768.51|1762.31|28
1653792380000|2022-05-29 02:46:20|1768.57|1762.37|1767.99|1761.79|1768.59|1762.39|1767.97|1761.77|27
1653792390000|2022-05-29 02:46:30|1768.01|1761.81|1768.48|1762.28|1768.54|1762.34|1767.92|1761.72|31
1653792400000|2022-05-29 02:46:40|1768.42|1762.22|1768.49|1762.29|1768.51|1762.31|1768.41|1762.21|28
1653792410000|2022-05-29 02:46:50|1768.46|1762.26|1767.92|1761.72|1768.47|1762.27|1767.92|1761.72|25
1653792420000|2022-05-29 02:47:00|1767.95|1761.75|1767.61|1761.41|1767.95|1761.75|1767.59|1761.39|22
1653792430000|2022-05-29 02:47:10|1767.63|1761.43|1767.42|1761.22|1767.63|1761.43|1767.41|1761.21|23
1653792440000|2022-05-29 02:47:20|1767.37|1761.17|1766.95|1760.75|1767.38|1761.18|1766.89|1760.69|23
1653792450000|2022-05-29 02:47:30|1766.96|1760.76|1766.96|1760.76|1767.04|1760.84|1766.82|1760.62|32
1653792460000|2022-05-29 02:47:40|1766.97|1760.77|1767.02|1760.82|1767.07|1760.87|1766.86|1760.66|25
1653792470000|2022-05-29 02:47:50|1767.01|1760.81|1766.97|1760.77|1767.03|1760.83|1766.95|1760.75|20
1653792480000|2022-05-29 02:48:00|1767.03|1760.83|1768.58|1762.38|1768.58|1762.38|1766.94|1760.74|25
1653792490000|2022-05-29 02:48:10|1768.6|1762.4|1768.53|1762.33|1768.61|1762.41|1768.45|1762.25|13
1653792500000|2022-05-29 02:48:20|1768.55|1762.35|1768.39|1762.19|1768.58|1762.38|1768.17|1761.97|21
1653792510000|2022-05-29 02:48:30|1768.42|1762.22|1768.32|1762.12|1768.45|1762.25|1768.29|1762.09|26
1653792520000|2022-05-29 02:48:40|1768.39|1762.19|1768.33|1762.13|1768.47|1762.27|1768.3|1762.1|18
1653792530000|2022-05-29 02:48:50|1768.36|1762.16|1768.33|1762.13|1768.36|1762.16|1768.3|1762.1|9
1653792540000|2022-05-29 02:49:00|1768.32|1762.12|1767.78|1761.58|1768.32|1762.12|1767.62|1761.42|25
1653792550000|2022-05-29 02:49:10|1767.76|1761.56|1767.73|1761.53|1767.76|1761.56|1767.68|1761.48|4
1653792560000|2022-05-29 02:49:20|1767.8|1761.6|1767.69|1761.49|1767.8|1761.6|1767.63|1761.43|12
1653792570000|2022-05-29 02:49:30|1767.67|1761.47|1767.59|1761.39|1767.74|1761.54|1767.58|1761.38|21
1653792580000|2022-05-29 02:49:40|1767.61|1761.41|1767.59|1761.39|1767.65|1761.45|1767.55|1761.35|13
1653792590000|2022-05-29 02:49:50|1767.61|1761.41|1767.63|1761.43|1767.63|1761.43|1767.55|1761.35|8
1653792600000|2022-05-29 02:50:00|1767.75|1761.55|1767.67|1761.47|1767.75|1761.55|1767.65|1761.45|12
1653792610000|2022-05-29 02:50:10|1767.66|1761.46|1767.82|1761.62|1767.83|1761.63|1767.65|1761.45|18
1653792620000|2022-05-29 02:50:20|1767.8|1761.6|1768.01|1761.81|1768.16|1761.96|1767.77|1761.57|25
1653792630000|2022-05-29 02:50:30|1768|1761.8|1767.94|1761.74|1768.02|1761.82|1767.85|1761.65|19
1653792640000|2022-05-29 02:50:40|1767.88|1761.68|1767.64|1761.44|1767.89|1761.69|1767.63|1761.43|20
1653792650000|2022-05-29 02:50:50|1767.63|1761.43|1767.63|1761.43|1767.64|1761.44|1767.63|1761.43|3
1653792660000|2022-05-29 02:51:00|1767.6|1761.4|1767.62|1761.42|1767.64|1761.44|1767.59|1761.39|11
1653792670000|2022-05-29 02:51:10|1767.63|1761.43|1767.96|1761.76|1768.14|1761.94|1767.63|1761.43|25
1653792680000|2022-05-29 02:51:20|1767.94|1761.74|1768.14|1761.94|1768.21|1762.01|1767.94|1761.74|18
1653792690000|2022-05-29 02:51:30|1768.18|1761.98|1768.01|1761.81|1768.28|1762.08|1767.91|1761.71|34
1653792700000|2022-05-29 02:51:40|1767.98|1761.78|1768.79|1762.59|1768.83|1762.63|1767.95|1761.75|26
1653792710000|2022-05-29 02:51:50|1768.83|1762.63|1768.84|1762.64|1768.85|1762.65|1768.82|1762.62|14
1653792720000|2022-05-29 02:52:00|1768.83|1762.63|1768.82|1762.62|1768.83|1762.63|1768.79|1762.59|11
1653792730000|2022-05-29 02:52:10|1768.81|1762.61|1768.83|1762.63|1768.84|1762.64|1768.68|1762.48|13
1653792740000|2022-05-29 02:52:20|1768.82|1762.62|1768.38|1762.18|1768.92|1762.72|1768.38|1762.18|26
1653792750000|2022-05-29 02:52:30|1768.37|1762.17|1768.47|1762.27|1768.52|1762.32|1768.32|1762.12|28
1653792760000|2022-05-29 02:52:40|1768.5|1762.3|1769.88|1763.68|1769.94|1763.74|1768.48|1762.28|30
1653792770000|2022-05-29 02:52:50|1769.91|1763.71|1769.66|1763.46|1769.99|1763.79|1769.66|1763.46|20
1653792780000|2022-05-29 02:53:00|1769.69|1763.49|1769.65|1763.45|1769.73|1763.53|1769.54|1763.34|31
1653792790000|2022-05-29 02:53:10|1769.68|1763.48|1769.55|1763.35|1769.78|1763.58|1769.42|1763.22|26
1653792800000|2022-05-29 02:53:20|1769.56|1763.36|1769.6|1763.4|1769.7|1763.5|1769.43|1763.23|23
1653792810000|2022-05-29 02:53:30|1769.58|1763.38|1769.6|1763.4|1769.67|1763.47|1769.56|1763.36|30
1653792820000|2022-05-29 02:53:40|1769.61|1763.41|1769.62|1763.42|1769.89|1763.69|1769.6|1763.4|20
1653792830000|2022-05-29 02:53:50|1769.61|1763.41|1769.66|1763.46|1769.75|1763.55|1769.58|1763.38|13
1653792840000|2022-05-29 02:54:00|1769.71|1763.51|1769.57|1763.37|1769.71|1763.51|1769.57|1763.37|17
1653792850000|2022-05-29 02:54:10|1769.56|1763.36|1769.51|1763.31|1769.56|1763.36|1769.48|1763.28|12
1653792860000|2022-05-29 02:54:20|1769.5|1763.3|1769.7|1763.5|1769.81|1763.61|1769.5|1763.3|19
1653792870000|2022-05-29 02:54:30|1769.69|1763.49|1770.42|1764.22|1770.42|1764.22|1769.67|1763.47|30
1653792880000|2022-05-29 02:54:40|1770.44|1764.24|1770.74|1764.54|1770.77|1764.57|1770.42|1764.22|26
1653792890000|2022-05-29 02:54:50|1770.7|1764.5|1770.8|1764.6|1770.8|1764.6|1770.47|1764.27|14
1653792900000|2022-05-29 02:55:00|1770.87|1764.67|1770.57|1764.37|1770.87|1764.67|1770.51|1764.31|23
1653792910000|2022-05-29 02:55:10|1770.55|1764.35|1770.56|1764.36|1770.57|1764.37|1770.53|1764.33|18
1653792920000|2022-05-29 02:55:20|1770.57|1764.37|1770.71|1764.51|1770.75|1764.55|1770.55|1764.35|16
1653792930000|2022-05-29 02:55:30|1770.72|1764.52|1770.41|1764.21|1770.72|1764.52|1770.29|1764.09|21
1653792940000|2022-05-29 02:55:40|1770.43|1764.23|1770.47|1764.27|1770.48|1764.28|1770.39|1764.19|18
1653792950000|2022-05-29 02:55:50|1770.46|1764.26|1770.45|1764.25|1770.5|1764.3|1770.44|1764.24|20
1653792960000|2022-05-29 02:56:00|1770.46|1764.26|1769.76|1763.56|1770.48|1764.28|1769.76|1763.56|15
1653792970000|2022-05-29 02:56:10|1769.92|1763.72|1770.11|1763.91|1770.11|1763.91|1769.9|1763.7|22
1653792980000|2022-05-29 02:56:20|1770.1|1763.9|1770.56|1764.36|1770.56|1764.36|1769.91|1763.71|16
1653792990000|2022-05-29 02:56:30|1770.57|1764.37|1770.54|1764.34|1770.58|1764.38|1770.53|1764.33|21
1653793000000|2022-05-29 02:56:40|1770.53|1764.33|1770.13|1763.93|1770.53|1764.33|1770.11|1763.91|20
1653793010000|2022-05-29 02:56:50|1770.14|1763.94|1770.16|1763.96|1770.19|1763.99|1770.1|1763.9|22
1653793020000|2022-05-29 02:57:00|1770.17|1763.97|1770.13|1763.93|1770.18|1763.98|1770.04|1763.84|27
1653793030000|2022-05-29 02:57:10|1770.14|1763.94|1770.11|1763.91|1770.15|1763.95|1770.09|1763.89|14
1653793040000|2022-05-29 02:57:20|1770.1|1763.9|1769.99|1763.79|1770.12|1763.92|1769.98|1763.78|21
1653793050000|2022-05-29 02:57:30|1770.03|1763.83|1769.97|1763.77|1770.1|1763.9|1769.95|1763.75|27
1653793060000|2022-05-29 02:57:40|1769.99|1763.79|1770|1763.8|1770.02|1763.82|1769.95|1763.75|28
1653793070000|2022-05-29 02:57:50|1770.08|1763.88|1770|1763.8|1770.09|1763.89|1769.96|1763.76|18
1653793080000|2022-05-29 02:58:00|1769.98|1763.78|1769.85|1763.65|1769.98|1763.78|1769.85|1763.65|20
1653793090000|2022-05-29 02:58:10|1769.84|1763.64|1770.64|1764.44|1770.67|1764.47|1769.79|1763.59|28
1653793100000|2022-05-29 02:58:20|1770.62|1764.42|1770.6|1764.4|1770.73|1764.53|1770.58|1764.38|28
1653793110000|2022-05-29 02:58:30|1770.57|1764.37|1770.59|1764.39|1770.66|1764.46|1770.52|1764.32|28
1653793120000|2022-05-29 02:58:40|1770.58|1764.38|1770.62|1764.42|1770.67|1764.47|1770.55|1764.35|20
1653793130000|2022-05-29 02:58:50|1770.63|1764.43|1770.6|1764.4|1770.66|1764.46|1770.58|1764.38|18
1653793140000|2022-05-29 02:59:00|1770.63|1764.43|1770.34|1764.14|1770.63|1764.43|1770.25|1764.05|18
1653793150000|2022-05-29 02:59:10|1770.3|1764.1|1769.95|1763.75|1770.34|1764.14|1769.81|1763.61|26
1653793160000|2022-05-29 02:59:20|1769.98|1763.78|1769.98|1763.78|1770|1763.8|1769.93|1763.73|23
1653793170000|2022-05-29 02:59:30|1769.99|1763.79|1769.94|1763.74|1769.99|1763.79|1769.66|1763.46|30
1653793180000|2022-05-29 02:59:40|1769.88|1763.68|1769.91|1763.71|1769.91|1763.71|1769.82|1763.62|22
1653793190000|2022-05-29 02:59:50|1769.84|1763.64|1769.82|1763.62|1769.91|1763.71|1769.78|1763.58|25
1653793200000|2022-05-29 03:00:00|1769.83|1763.63|1768.86|1762.66|1769.85|1763.65|1768.83|1762.63|33
1653793210000|2022-05-29 03:00:10|1768.92|1762.72|1768.9|1762.7|1769.08|1762.88|1768.78|1762.58|32
1653793220000|2022-05-29 03:00:20|1768.91|1762.71|1768.83|1762.63|1768.93|1762.73|1768.83|1762.63|27
1653793230000|2022-05-29 03:00:30|1768.86|1762.66|1768.69|1762.49|1768.88|1762.68|1768.64|1762.44|31
1653793240000|2022-05-29 03:00:40|1768.73|1762.53|1768.75|1762.55|1768.81|1762.61|1768.64|1762.44|22
1653793250000|2022-05-29 03:00:50|1768.74|1762.54|1770.56|1764.36|1770.56|1764.36|1768.68|1762.48|25
1653793260000|2022-05-29 03:01:00|1770.57|1764.37|1770.02|1763.82|1770.57|1764.37|1769.88|1763.68|27
1653793270000|2022-05-29 03:01:10|1769.95|1763.75|1769.44|1763.24|1769.95|1763.75|1769.35|1763.15|32
1653793280000|2022-05-29 03:01:20|1769.41|1763.21|1769.04|1762.84|1769.47|1763.27|1769|1762.8|25
1653793290000|2022-05-29 03:01:30|1769.08|1762.88|1769.14|1762.94|1769.16|1762.96|1769|1762.8|24
1653793300000|2022-05-29 03:01:40|1769.15|1762.95|1768.99|1762.79|1769.17|1762.97|1768.99|1762.79|19
1653793310000|2022-05-29 03:01:50|1768.95|1762.75|1769|1762.8|1769.01|1762.81|1768.95|1762.75|11
1653793320000|2022-05-29 03:02:00|1768.99|1762.79|1768.07|1761.87|1769.01|1762.81|1768.07|1761.87|31
1653793330000|2022-05-29 03:02:10|1768.11|1761.91|1768|1761.8|1768.14|1761.94|1767.92|1761.72|30
1653793340000|2022-05-29 03:02:20|1767.99|1761.79|1768.06|1761.86|1768.15|1761.95|1767.93|1761.73|27
1653793350000|2022-05-29 03:02:30|1768.02|1761.82|1767.99|1761.79|1768.02|1761.82|1767.96|1761.76|19
1653793360000|2022-05-29 03:02:40|1768.03|1761.83|1767.25|1761.05|1768.03|1761.83|1767.21|1761.01|26
1653793370000|2022-05-29 03:02:50|1767.27|1761.07|1766.92|1760.72|1767.27|1761.07|1766.86|1760.66|25
1653793380000|2022-05-29 03:03:00|1766.87|1760.67|1766.95|1760.75|1766.95|1760.75|1766.83|1760.63|19
1653793390000|2022-05-29 03:03:10|1766.88|1760.68|1767.04|1760.84|1767.08|1760.88|1766.86|1760.66|15
1653793400000|2022-05-29 03:03:20|1767.03|1760.83|1767.07|1760.87|1767.07|1760.87|1766.97|1760.77|21
1653793410000|2022-05-29 03:03:30|1767.05|1760.85|1768.02|1761.82|1768.03|1761.83|1767.04|1760.84|19
1653793420000|2022-05-29 03:03:40|1768.01|1761.81|1767.65|1761.45|1768.04|1761.84|1767.55|1761.35|29
1653793430000|2022-05-29 03:03:50|1767.63|1761.43|1767.76|1761.56|1767.76|1761.56|1767.5|1761.3|27
1653793440000|2022-05-29 03:04:00|1767.74|1761.54|1767.55|1761.35|1767.78|1761.58|1767.46|1761.26|21
1653793450000|2022-05-29 03:04:10|1767.52|1761.32|1767.7|1761.5|1767.71|1761.51|1767.4|1761.2|24
1653793460000|2022-05-29 03:04:20|1767.69|1761.49|1767.55|1761.35|1767.74|1761.54|1767.48|1761.28|11
1653793470000|2022-05-29 03:04:30|1767.56|1761.36|1767.57|1761.37|1767.57|1761.37|1767.52|1761.32|9
1653793480000|2022-05-29 03:04:40|1767.56|1761.36|1767.58|1761.38|1767.59|1761.39|1767.5|1761.3|20
1653793490000|2022-05-29 03:04:50|1767.57|1761.37|1767.54|1761.34|1767.58|1761.38|1767.54|1761.34|15
1653793500000|2022-05-29 03:05:00|1767.55|1761.35|1767.58|1761.38|1767.6|1761.4|1767.55|1761.35|16
1653793510000|2022-05-29 03:05:10|1767.6|1761.4|1767.77|1761.57|1767.93|1761.73|1767.6|1761.4|15
1653793520000|2022-05-29 03:05:20|1767.79|1761.59|1767.83|1761.63|1767.87|1761.67|1767.78|1761.58|12
1653793530000|2022-05-29 03:05:30|1767.82|1761.62|1768.32|1762.12|1768.42|1762.22|1767.8|1761.6|16
1653793540000|2022-05-29 03:05:40|1768.34|1762.14|1767.96|1761.76|1768.34|1762.14|1767.9|1761.7|13
1653793550000|2022-05-29 03:05:50|1767.97|1761.77|1767.88|1761.68|1768.04|1761.84|1767.75|1761.55|20
1653793560000|2022-05-29 03:06:00|1767.86|1761.66|1767.75|1761.55|1767.86|1761.66|1767.71|1761.51|18
1653793570000|2022-05-29 03:06:10|1767.74|1761.54|1767.28|1761.08|1767.78|1761.58|1767.07|1760.87|26
1653793580000|2022-05-29 03:06:20|1767.27|1761.07|1766.98|1760.78|1767.27|1761.07|1766.98|1760.78|23
1653793590000|2022-05-29 03:06:30|1767|1760.8|1766.94|1760.74|1767.08|1760.88|1766.94|1760.74|17
1653793600000|2022-05-29 03:06:40|1766.96|1760.76|1767.55|1761.35|1767.62|1761.42|1766.91|1760.71|22
1653793610000|2022-05-29 03:06:50|1767.54|1761.34|1767.38|1761.18|1767.54|1761.34|1767.34|1761.14|16
1653793620000|2022-05-29 03:07:00|1767.39|1761.19|1767.31|1761.11|1767.39|1761.19|1767.28|1761.08|20
1653793630000|2022-05-29 03:07:10|1767.32|1761.12|1768.14|1761.94|1768.28|1762.08|1767.25|1761.05|29
1653793640000|2022-05-29 03:07:20|1768.15|1761.95|1767.67|1761.47|1768.15|1761.95|1767.57|1761.37|22
1653793650000|2022-05-29 03:07:30|1767.66|1761.46|1767.51|1761.31|1767.68|1761.48|1767.48|1761.28|26
1653793660000|2022-05-29 03:07:40|1767.5|1761.3|1767.6|1761.4|1767.63|1761.43|1767.3|1761.1|25
1653793670000|2022-05-29 03:07:50|1767.62|1761.42|1767.63|1761.43|1767.64|1761.44|1767.47|1761.27|25
1653793680000|2022-05-29 03:08:00|1767.62|1761.42|1767.73|1761.53|1768.01|1761.81|1767.52|1761.32|32
1653793690000|2022-05-29 03:08:10|1767.6|1761.4|1767.75|1761.55|1767.77|1761.57|1767.56|1761.36|22
1653793700000|2022-05-29 03:08:20|1767.7|1761.5|1767.36|1761.16|1767.7|1761.5|1767.32|1761.12|20
1653793710000|2022-05-29 03:08:30|1767.31|1761.11|1767.2|1761|1767.31|1761.11|1767.18|1760.98|15
1653793720000|2022-05-29 03:08:40|1767.21|1761.01|1767.71|1761.51|1767.77|1761.57|1767.19|1760.99|23
1653793730000|2022-05-29 03:08:50|1767.72|1761.52|1767.72|1761.52|1767.77|1761.57|1767.67|1761.47|18
1653793740000|2022-05-29 03:09:00|1767.68|1761.48|1767.74|1761.54|1767.78|1761.58|1767.68|1761.48|19
1653793750000|2022-05-29 03:09:10|1767.73|1761.53|1767.27|1761.07|1767.76|1761.56|1767.27|1761.07|22
1653793760000|2022-05-29 03:09:20|1767.28|1761.08|1767.34|1761.14|1767.37|1761.17|1767.22|1761.02|24
1653793770000|2022-05-29 03:09:30|1767.3|1761.1|1767.4|1761.2|1767.42|1761.22|1767.3|1761.1|15
1653793780000|2022-05-29 03:09:40|1767.39|1761.19|1767.4|1761.2|1767.48|1761.28|1767.36|1761.16|18
1653793790000|2022-05-29 03:09:50|1767.44|1761.24|1767.42|1761.22|1767.44|1761.24|1767.4|1761.2|9
1653793800000|2022-05-29 03:10:00|1767.46|1761.26|1767.43|1761.23|1767.46|1761.26|1767.42|1761.22|12
1653793810000|2022-05-29 03:10:10|1767.45|1761.25|1769.25|1763.05|1769.25|1763.05|1767.43|1761.23|24
1653793820000|2022-05-29 03:10:20|1769.22|1763.02|1769.27|1763.07|1769.3|1763.1|1769.22|1763.02|19
1653793830000|2022-05-29 03:10:30|1769.26|1763.06|1768.97|1762.77|1769.39|1763.19|1768.95|1762.75|24
1653793840000|2022-05-29 03:10:40|1768.92|1762.72|1768.77|1762.57|1768.92|1762.72|1768.32|1762.12|27
1653793850000|2022-05-29 03:10:50|1768.8|1762.6|1768.85|1762.65|1768.93|1762.73|1768.77|1762.57|24
1653793860000|2022-05-29 03:11:00|1768.83|1762.63|1769.38|1763.18|1769.41|1763.21|1768.81|1762.61|24
1653793870000|2022-05-29 03:11:10|1769.47|1763.27|1769.85|1763.65|1769.91|1763.71|1769.47|1763.27|23
1653793880000|2022-05-29 03:11:20|1769.84|1763.64|1769.86|1763.66|1769.92|1763.72|1769.84|1763.64|19
1653793890000|2022-05-29 03:11:30|1769.83|1763.63|1769.83|1763.63|1769.88|1763.68|1769.8|1763.6|14
1653793900000|2022-05-29 03:11:40|1769.82|1763.62|1770.86|1764.66|1770.91|1764.71|1769.82|1763.62|26
1653793910000|2022-05-29 03:11:50|1770.88|1764.68|1771.03|1764.83|1771.04|1764.84|1770.86|1764.66|25
1653793920000|2022-05-29 03:12:00|1771.01|1764.81|1770.69|1764.49|1771.09|1764.89|1770.67|1764.47|29
1653793930000|2022-05-29 03:12:10|1770.67|1764.47|1770.89|1764.69|1770.91|1764.71|1770.67|1764.47|25
1653793940000|2022-05-29 03:12:20|1770.9|1764.7|1770.91|1764.71|1771.06|1764.86|1770.86|1764.66|30
1653793950000|2022-05-29 03:12:30|1770.98|1764.78|1770.57|1764.37|1770.99|1764.79|1770.53|1764.33|29
1653793960000|2022-05-29 03:12:40|1770.56|1764.36|1771.76|1765.56|1771.83|1765.63|1770.56|1764.36|35
1653793970000|2022-05-29 03:12:50|1771.8|1765.6|1772.49|1766.29|1772.53|1766.33|1771.75|1765.55|32
1653793980000|2022-05-29 03:13:00|1772.48|1766.28|1772.4|1766.2|1772.49|1766.29|1772.35|1766.15|30
1653793990000|2022-05-29 03:13:10|1772.41|1766.21|1772.43|1766.23|1772.49|1766.29|1772.4|1766.2|13
1653794000000|2022-05-29 03:13:20|1772.45|1766.25|1772.18|1765.98|1772.5|1766.3|1772.18|1765.98|15
1653794010000|2022-05-29 03:13:30|1772.29|1766.09|1772.56|1766.36|1772.63|1766.43|1772.28|1766.08|29
1653794020000|2022-05-29 03:13:40|1772.63|1766.43|1773.46|1767.26|1773.46|1767.26|1772.53|1766.33|30
1653794030000|2022-05-29 03:13:50|1773.53|1767.33|1775.25|1769.05|1775.27|1769.07|1773.53|1767.33|30
1653794040000|2022-05-29 03:14:00|1775.04|1768.84|1774.41|1768.21|1775.04|1768.84|1774.26|1768.06|33
1653794050000|2022-05-29 03:14:10|1774.39|1768.19|1773.69|1767.49|1774.39|1768.19|1773.59|1767.39|24
1653794060000|2022-05-29 03:14:20|1773.6|1767.4|1773.66|1767.46|1773.8|1767.6|1773.42|1767.22|34
1653794070000|2022-05-29 03:14:30|1773.62|1767.42|1773.64|1767.44|1773.72|1767.52|1773.61|1767.41|19
1653794080000|2022-05-29 03:14:40|1773.63|1767.43|1773.35|1767.15|1773.67|1767.47|1773.23|1767.03|27
1653794090000|2022-05-29 03:14:50|1773.32|1767.12|1773.59|1767.39|1773.64|1767.44|1773.27|1767.07|25
1653794100000|2022-05-29 03:15:00|1773.64|1767.44|1772.83|1766.63|1773.79|1767.59|1772.09|1765.89|36
1653794110000|2022-05-29 03:15:10|1772.82|1766.62|1773.23|1767.03|1773.25|1767.05|1772.59|1766.39|30
1653794120000|2022-05-29 03:15:20|1773.22|1767.02|1772.62|1766.42|1773.22|1767.02|1772.59|1766.39|31
1653794130000|2022-05-29 03:15:30|1772.63|1766.43|1771.58|1765.38|1772.63|1766.43|1771.51|1765.31|34
1653794140000|2022-05-29 03:15:40|1771.59|1765.39|1771.63|1765.43|1771.68|1765.48|1771.35|1765.15|24
1653794150000|2022-05-29 03:15:50|1771.65|1765.45|1771.47|1765.27|1771.69|1765.49|1771.41|1765.21|27
1653794160000|2022-05-29 03:16:00|1771.48|1765.28|1771.65|1765.45|1771.7|1765.5|1771.38|1765.18|31
1653794170000|2022-05-29 03:16:10|1771.46|1765.26|1771.21|1765.01|1771.46|1765.26|1771.16|1764.96|33
1653794180000|2022-05-29 03:16:20|1771.25|1765.05|1771.6|1765.4|1771.68|1765.48|1771.2|1765|29
1653794190000|2022-05-29 03:16:30|1771.64|1765.44|1771.66|1765.46|1771.66|1765.46|1771.56|1765.36|23
1653794200000|2022-05-29 03:16:40|1771.68|1765.48|1771.64|1765.44|1771.68|1765.48|1771.59|1765.39|21
1653794210000|2022-05-29 03:16:50|1771.63|1765.43|1771.89|1765.69|1771.89|1765.69|1771.38|1765.18|21
1653794220000|2022-05-29 03:17:00|1772.27|1766.07|1772.66|1766.46|1773.06|1766.86|1772.27|1766.07|32
1653794230000|2022-05-29 03:17:10|1772.43|1766.23|1771.89|1765.69|1772.43|1766.23|1771.88|1765.68|28
1653794240000|2022-05-29 03:17:20|1771.9|1765.7|1771.61|1765.41|1771.91|1765.71|1771.53|1765.33|26
1653794250000|2022-05-29 03:17:30|1771.6|1765.4|1771.34|1765.14|1771.6|1765.4|1771.31|1765.11|17
1653794260000|2022-05-29 03:17:40|1771.33|1765.13|1771.09|1764.89|1771.33|1765.13|1771.07|1764.87|22
1653794270000|2022-05-29 03:17:50|1771.08|1764.88|1771.35|1765.15|1771.56|1765.36|1771.07|1764.87|25
1653794280000|2022-05-29 03:18:00|1771.38|1765.18|1771.23|1765.03|1771.38|1765.18|1771.23|1765.03|21
1653794290000|2022-05-29 03:18:10|1771.24|1765.04|1771.28|1765.08|1771.3|1765.1|1771.24|1765.04|11
1653794300000|2022-05-29 03:18:20|1771.26|1765.06|1771.22|1765.02|1771.28|1765.08|1771.19|1764.99|21
1653794310000|2022-05-29 03:18:30|1771.23|1765.03|1771.04|1764.84|1771.24|1765.04|1771.04|1764.84|28
1653794320000|2022-05-29 03:18:40|1770.98|1764.78|1771.12|1764.92|1771.14|1764.94|1770.84|1764.64|25
1653794330000|2022-05-29 03:18:50|1771.11|1764.91|1771.09|1764.89|1771.13|1764.93|1771.06|1764.86|19
1653794340000|2022-05-29 03:19:00|1771.08|1764.88|1770.68|1764.48|1771.1|1764.9|1770.58|1764.38|31
1653794350000|2022-05-29 03:19:10|1770.66|1764.46|1770.11|1763.91|1770.67|1764.47|1770.09|1763.89|23
1653794360000|2022-05-29 03:19:20|1770.12|1763.92|1770.14|1763.94|1770.17|1763.97|1770.06|1763.86|23
1653794370000|2022-05-29 03:19:30|1770.15|1763.95|1769.94|1763.74|1770.15|1763.95|1769.93|1763.73|27
1653794380000|2022-05-29 03:19:40|1769.92|1763.72|1770.04|1763.84|1770.28|1764.08|1769.92|1763.72|23
1653794390000|2022-05-29 03:19:50|1770.05|1763.85|1770.04|1763.84|1770.09|1763.89|1769.97|1763.77|24
1653794400000|2022-05-29 03:20:00|1770.05|1763.85|1770.03|1763.83|1770.18|1763.98|1769.95|1763.75|27
1653794410000|2022-05-29 03:20:10|1770.04|1763.84|1770|1763.8|1770.08|1763.88|1769.97|1763.77|22
1653794420000|2022-05-29 03:20:20|1770.01|1763.81|1770.06|1763.86|1770.07|1763.87|1769.97|1763.77|20
1653794430000|2022-05-29 03:20:30|1770.08|1763.88|1770|1763.8|1770.1|1763.9|1769.98|1763.78|27
1653794440000|2022-05-29 03:20:40|1770.01|1763.81|1769.98|1763.78|1770.05|1763.85|1769.95|1763.75|18
1653794450000|2022-05-29 03:20:50|1769.97|1763.77|1770.02|1763.82|1770.02|1763.82|1769.93|1763.73|20
1653794460000|2022-05-29 03:21:00|1770.04|1763.84|1770.05|1763.85|1770.05|1763.85|1769.98|1763.78|14
1653794470000|2022-05-29 03:21:10|1770.06|1763.86|1770.05|1763.85|1770.07|1763.87|1770.05|1763.85|5
1653794480000|2022-05-29 03:21:20|1770.02|1763.82|1770.05|1763.85|1770.05|1763.85|1770.02|1763.82|9
1653794490000|2022-05-29 03:21:30|1770.04|1763.84|1770.73|1764.53|1770.76|1764.56|1770.03|1763.83|12
1653794500000|2022-05-29 03:21:40|1770.85|1764.65|1770.93|1764.73|1770.99|1764.79|1770.8|1764.6|19
1653794510000|2022-05-29 03:21:50|1770.94|1764.74|1770.95|1764.75|1770.96|1764.76|1770.92|1764.72|13
1653794520000|2022-05-29 03:22:00|1770.94|1764.74|1770.81|1764.61|1770.94|1764.74|1770.81|1764.61|20
1653794530000|2022-05-29 03:22:10|1770.82|1764.62|1770.81|1764.61|1770.85|1764.65|1770.8|1764.6|23
1653794540000|2022-05-29 03:22:20|1770.82|1764.62|1770.75|1764.55|1770.82|1764.62|1770.75|1764.55|12
1653794550000|2022-05-29 03:22:30|1770.94|1764.74|1770.88|1764.68|1771.11|1764.91|1770.88|1764.68|21
1653794560000|2022-05-29 03:22:40|1770.93|1764.73|1771.3|1765.1|1771.3|1765.1|1770.93|1764.73|25
1653794570000|2022-05-29 03:22:50|1771.33|1765.13|1770.76|1764.56|1771.33|1765.13|1770.62|1764.42|28
1653794580000|2022-05-29 03:23:00|1770.74|1764.54|1771.53|1765.33|1771.53|1765.33|1770.73|1764.53|27
1653794590000|2022-05-29 03:23:10|1771.57|1765.37|1771.79|1765.59|1772.03|1765.83|1771.57|1765.37|24
1653794600000|2022-05-29 03:23:20|1771.8|1765.6|1772.05|1765.85|1772.05|1765.85|1771.75|1765.55|19
1653794610000|2022-05-29 03:23:30|1771.95|1765.75|1772.05|1765.85|1772.14|1765.94|1771.95|1765.75|26
1653794620000|2022-05-29 03:23:40|1772.04|1765.84|1772|1765.8|1772.1|1765.9|1771.92|1765.72|25
1653794630000|2022-05-29 03:23:50|1771.95|1765.75|1771.79|1765.59|1771.96|1765.76|1771.65|1765.45|27
1653794640000|2022-05-29 03:24:00|1771.88|1765.68|1771.77|1765.57|1771.88|1765.68|1771.67|1765.47|31
1653794650000|2022-05-29 03:24:10|1771.76|1765.56|1772.04|1765.84|1772.13|1765.93|1771.56|1765.36|34
1653794660000|2022-05-29 03:24:20|1772.03|1765.83|1772.24|1766.04|1772.29|1766.09|1772.03|1765.83|18
1653794670000|2022-05-29 03:24:30|1772.23|1766.03|1772.22|1766.02|1772.39|1766.19|1772.22|1766.02|21
1653794680000|2022-05-29 03:24:40|1772.21|1766.01|1772.37|1766.17|1772.37|1766.17|1772.08|1765.88|23
1653794690000|2022-05-29 03:24:50|1772.19|1765.99|1772.33|1766.13|1772.35|1766.15|1772.19|1765.99|30
1653794700000|2022-05-29 03:25:00|1772.29|1766.09|1772.39|1766.19|1772.75|1766.55|1772.29|1766.09|23
1653794710000|2022-05-29 03:25:10|1772.4|1766.2|1772.41|1766.21|1772.45|1766.25|1772.39|1766.19|26
1653794720000|2022-05-29 03:25:20|1772.4|1766.2|1772.44|1766.24|1772.5|1766.3|1772.4|1766.2|22
1653794730000|2022-05-29 03:25:30|1772.46|1766.26|1772.41|1766.21|1772.46|1766.26|1772.39|1766.19|22
1653794740000|2022-05-29 03:25:40|1772.24|1766.04|1772.22|1766.02|1772.27|1766.07|1772.08|1765.88|20
1653794750000|2022-05-29 03:25:50|1772.2|1766|1772.15|1765.95|1772.3|1766.1|1772.15|1765.95|32
1653794760000|2022-05-29 03:26:00|1772.14|1765.94|1772.31|1766.11|1772.4|1766.2|1772.1|1765.9|24
1653794770000|2022-05-29 03:26:10|1772.28|1766.08|1772.33|1766.13|1772.45|1766.25|1772.15|1765.95|24
1653794780000|2022-05-29 03:26:20|1772.26|1766.06|1772.25|1766.05|1772.34|1766.14|1772.19|1765.99|25
1653794790000|2022-05-29 03:26:30|1772.23|1766.03|1772.23|1766.03|1772.26|1766.06|1772.2|1766|27
1653794800000|2022-05-29 03:26:40|1772.24|1766.04|1772.32|1766.12|1772.39|1766.19|1772.21|1766.01|22
1653794810000|2022-05-29 03:26:50|1772.4|1766.2|1772.62|1766.42|1772.83|1766.63|1772.2|1766|36
1653794820000|2022-05-29 03:27:00|1772.63|1766.43|1772.74|1766.54|1772.81|1766.61|1772.59|1766.39|23
1653794830000|2022-05-29 03:27:10|1772.75|1766.55|1772.69|1766.49|1772.75|1766.55|1772.69|1766.49|16
1653794840000|2022-05-29 03:27:20|1772.68|1766.48|1772.7|1766.5|1772.7|1766.5|1772.65|1766.45|15
1653794850000|2022-05-29 03:27:30|1772.77|1766.57|1772.74|1766.54|1772.8|1766.6|1772.68|1766.48|25
1653794860000|2022-05-29 03:27:40|1772.71|1766.51|1773.43|1767.23|1773.43|1767.23|1772.65|1766.45|19
1653794870000|2022-05-29 03:27:50|1773.48|1767.28|1773.94|1767.74|1773.94|1767.74|1773.48|1767.28|31
1653794880000|2022-05-29 03:28:00|1773.95|1767.75|1773.83|1767.63|1773.95|1767.75|1773.53|1767.33|30
1653794890000|2022-05-29 03:28:10|1773.95|1767.75|1773.98|1767.78|1773.98|1767.78|1773.76|1767.56|31
1653794900000|2022-05-29 03:28:20|1773.97|1767.77|1773.85|1767.65|1773.97|1767.77|1773.81|1767.61|25
1653794910000|2022-05-29 03:28:30|1773.84|1767.64|1773.72|1767.52|1773.86|1767.66|1773.69|1767.49|19
1653794920000|2022-05-29 03:28:40|1773.68|1767.48|1773.9|1767.7|1773.9|1767.7|1773.67|1767.47|17
1653794930000|2022-05-29 03:28:50|1773.94|1767.74|1773.52|1767.32|1773.94|1767.74|1773.52|1767.32|14
1653794940000|2022-05-29 03:29:00|1773.47|1767.27|1773.52|1767.32|1773.56|1767.36|1773.37|1767.17|29
1653794950000|2022-05-29 03:29:10|1773.51|1767.31|1773.66|1767.46|1773.86|1767.66|1773.5|1767.3|19
1653794960000|2022-05-29 03:29:20|1773.67|1767.47|1773.71|1767.51|1773.95|1767.75|1773.67|1767.47|28
1653794970000|2022-05-29 03:29:30|1773.7|1767.5|1773.61|1767.41|1773.71|1767.51|1773.58|1767.38|19
1653794980000|2022-05-29 03:29:40|1773.62|1767.42|1773.73|1767.53|1773.87|1767.67|1773.6|1767.4|34
1653794990000|2022-05-29 03:29:50|1773.83|1767.63|1773.96|1767.76|1773.96|1767.76|1773.72|1767.52|27
1653795000000|2022-05-29 03:30:00|1774.07|1767.87|1774.71|1768.51|1774.89|1768.69|1774.01|1767.81|23
1653795010000|2022-05-29 03:30:10|1774.62|1768.42|1774.56|1768.36|1774.78|1768.58|1774.52|1768.32|15
1653795020000|2022-05-29 03:30:20|1774.45|1768.25|1774.75|1768.55|1774.84|1768.64|1774.3|1768.1|21
1653795030000|2022-05-29 03:30:30|1774.74|1768.54|1774.53|1768.33|1774.76|1768.56|1774.53|1768.33|14
1653795040000|2022-05-29 03:30:40|1774.54|1768.34|1774.57|1768.37|1774.64|1768.44|1774.37|1768.17|28
1653795050000|2022-05-29 03:30:50|1774.59|1768.39|1774.45|1768.25|1774.62|1768.42|1774.36|1768.16|26
1653795060000|2022-05-29 03:31:00|1774.44|1768.24|1774.46|1768.26|1774.47|1768.27|1774.35|1768.15|21
1653795070000|2022-05-29 03:31:10|1774.45|1768.25|1774.56|1768.36|1774.56|1768.36|1774.36|1768.16|14
1653795080000|2022-05-29 03:31:20|1774.5|1768.3|1774.28|1768.08|1774.5|1768.3|1774.26|1768.06|13
1653795090000|2022-05-29 03:31:30|1774.23|1768.03|1773.95|1767.75|1774.25|1768.05|1773.86|1767.66|31
1653795100000|2022-05-29 03:31:40|1773.99|1767.79|1774.13|1767.93|1774.13|1767.93|1773.82|1767.62|27
1653795110000|2022-05-29 03:31:50|1774.12|1767.92|1774.17|1767.97|1774.42|1768.22|1774.09|1767.89|23
1653795120000|2022-05-29 03:32:00|1774.16|1767.96|1773.9|1767.7|1774.22|1768.02|1773.85|1767.65|27
1653795130000|2022-05-29 03:32:10|1773.96|1767.76|1774.1|1767.9|1774.14|1767.94|1773.71|1767.51|25
1653795140000|2022-05-29 03:32:20|1774.12|1767.92|1774.16|1767.96|1774.17|1767.97|1774.1|1767.9|15
1653795150000|2022-05-29 03:32:30|1774.15|1767.95|1773.59|1767.39|1774.15|1767.95|1773.48|1767.28|22
1653795160000|2022-05-29 03:32:40|1773.64|1767.44|1773.54|1767.34|1773.68|1767.48|1773.44|1767.24|21
1653795170000|2022-05-29 03:32:50|1773.62|1767.42|1773.67|1767.47|1773.7|1767.5|1773.58|1767.38|23
1653795180000|2022-05-29 03:33:00|1773.7|1767.5|1773.72|1767.52|1773.75|1767.55|1773.63|1767.43|23
1653795190000|2022-05-29 03:33:10|1773.61|1767.41|1773.09|1766.89|1773.66|1767.46|1773.06|1766.86|25
1653795200000|2022-05-29 03:33:20|1773.1|1766.9|1773.1|1766.9|1773.23|1767.03|1773.05|1766.85|23
1653795210000|2022-05-29 03:33:30|1773.09|1766.89|1773.07|1766.87|1773.14|1766.94|1773.03|1766.83|13
1653795220000|2022-05-29 03:33:40|1773.05|1766.85|1773.18|1766.98|1773.18|1766.98|1773.05|1766.85|8
1653795230000|2022-05-29 03:33:50|1773.17|1766.97|1773.13|1766.93|1773.17|1766.97|1773.09|1766.89|10
1653795240000|2022-05-29 03:34:00|1773.1|1766.9|1773.16|1766.96|1773.19|1766.99|1773.08|1766.88|16
1653795250000|2022-05-29 03:34:10|1773.14|1766.94|1773.15|1766.95|1773.16|1766.96|1773.14|1766.94|4
1653795260000|2022-05-29 03:34:20|1773.13|1766.93|1772.99|1766.79|1773.14|1766.94|1772.94|1766.74|14
1653795270000|2022-05-29 03:34:30|1773.02|1766.82|1773.08|1766.88|1773.08|1766.88|1773.02|1766.82|19
1653795280000|2022-05-29 03:34:40|1773.07|1766.87|1773.06|1766.86|1773.14|1766.94|1772.99|1766.79|14
1653795290000|2022-05-29 03:34:50|1773.07|1766.87|1773.06|1766.86|1773.13|1766.93|1773.03|1766.83|19
1653795300000|2022-05-29 03:35:00|1773.08|1766.88|1773.33|1767.13|1773.36|1767.16|1773.05|1766.85|22
1653795310000|2022-05-29 03:35:10|1773.34|1767.14|1773.79|1767.59|1773.79|1767.59|1773.19|1766.99|18
1653795320000|2022-05-29 03:35:20|1773.78|1767.58|1773.93|1767.73|1773.97|1767.77|1773.68|1767.48|18
1653795330000|2022-05-29 03:35:30|1773.94|1767.74|1774.17|1767.97|1774.43|1768.23|1773.9|1767.7|25
1653795340000|2022-05-29 03:35:40|1774.16|1767.96|1774.15|1767.95|1774.27|1768.07|1774.11|1767.91|18
1653795350000|2022-05-29 03:35:50|1774.16|1767.96|1774.49|1768.29|1774.58|1768.38|1774.15|1767.95|16
1653795360000|2022-05-29 03:36:00|1774.5|1768.3|1774.43|1768.23|1774.55|1768.35|1774.39|1768.19|24
1653795370000|2022-05-29 03:36:10|1774.47|1768.27|1774.81|1768.61|1775|1768.8|1774.42|1768.22|24
1653795380000|2022-05-29 03:36:20|1774.84|1768.64|1775.34|1769.14|1775.34|1769.14|1774.79|1768.59|28
1653795390000|2022-05-29 03:36:30|1775.31|1769.11|1775.2|1769|1775.36|1769.16|1775.16|1768.96|26
1653795400000|2022-05-29 03:36:40|1775.23|1769.03|1775.26|1769.06|1775.31|1769.11|1775.2|1769|22
1653795410000|2022-05-29 03:36:50|1775.18|1768.98|1775.2|1769|1775.22|1769.02|1775.13|1768.93|22
1653795420000|2022-05-29 03:37:00|1775.16|1768.96|1775.2|1769|1775.23|1769.03|1775.15|1768.95|21
1653795430000|2022-05-29 03:37:10|1775.21|1769.01|1775.63|1769.43|1775.63|1769.43|1775.15|1768.95|23
1653795440000|2022-05-29 03:37:20|1775.62|1769.42|1775.35|1769.15|1775.62|1769.42|1775.32|1769.12|28
1653795450000|2022-05-29 03:37:30|1775.37|1769.17|1775.24|1769.04|1775.46|1769.26|1775.24|1769.04|27
1653795460000|2022-05-29 03:37:40|1775.22|1769.02|1774.9|1768.7|1775.28|1769.08|1774.89|1768.69|23
1653795470000|2022-05-29 03:37:50|1774.89|1768.69|1775.04|1768.84|1775.06|1768.86|1774.89|1768.69|26
1653795480000|2022-05-29 03:38:00|1775|1768.8|1774.78|1768.58|1775.01|1768.81|1774.71|1768.51|24
1653795490000|2022-05-29 03:38:10|1774.79|1768.59|1774.8|1768.6|1774.8|1768.6|1774.76|1768.56|14
1653795500000|2022-05-29 03:38:20|1774.78|1768.58|1774.72|1768.52|1774.81|1768.61|1774.56|1768.36|20
1653795510000|2022-05-29 03:38:30|1774.77|1768.57|1774.69|1768.49|1774.77|1768.57|1774.6|1768.4|25
1653795520000|2022-05-29 03:38:40|1774.68|1768.48|1774.5|1768.3|1774.69|1768.49|1774.48|1768.28|10
1653795530000|2022-05-29 03:38:50|1774.46|1768.26|1774.54|1768.34|1774.55|1768.35|1774.46|1768.26|12
1653795540000|2022-05-29 03:39:00|1774.56|1768.36|1775.75|1769.55|1775.76|1769.56|1774.52|1768.32|25
1653795550000|2022-05-29 03:39:10|1775.77|1769.57|1775.81|1769.61|1775.81|1769.61|1775.73|1769.53|24
1653795560000|2022-05-29 03:39:20|1775.82|1769.62|1776.23|1770.03|1776.32|1770.12|1775.81|1769.61|26
1653795570000|2022-05-29 03:39:30|1776.25|1770.05|1775.91|1769.71|1776.37|1770.17|1775.7|1769.5|30
1653795580000|2022-05-29 03:39:40|1776.05|1769.85|1775.73|1769.53|1776.48|1770.28|1775.73|1769.53|32
1653795590000|2022-05-29 03:39:50|1775.77|1769.57|1775.89|1769.69|1775.92|1769.72|1775.74|1769.54|23
1653795600000|2022-05-29 03:40:00|1775.88|1769.68|1775.39|1769.19|1775.88|1769.68|1775.32|1769.12|25
1653795610000|2022-05-29 03:40:10|1775.38|1769.18|1774.83|1768.63|1775.38|1769.18|1774.8|1768.6|29
1653795620000|2022-05-29 03:40:20|1774.84|1768.64|1775.22|1769.02|1775.22|1769.02|1774.44|1768.24|28
1653795630000|2022-05-29 03:40:30|1775.26|1769.06|1775.48|1769.28|1775.53|1769.33|1774.86|1768.66|32
1653795640000|2022-05-29 03:40:40|1775.53|1769.33|1776.58|1770.38|1776.58|1770.38|1775.46|1769.26|28
1653795650000|2022-05-29 03:40:50|1776.59|1770.39|1776.44|1770.24|1776.59|1770.39|1776.4|1770.2|23
1653795660000|2022-05-29 03:41:00|1776.49|1770.29|1776.41|1770.21|1776.49|1770.29|1776.41|1770.21|23
1653795670000|2022-05-29 03:41:10|1776.42|1770.22|1776.42|1770.22|1776.52|1770.32|1776.4|1770.2|16
1653795680000|2022-05-29 03:41:20|1776.41|1770.21|1776.49|1770.29|1776.52|1770.32|1776.4|1770.2|17
1653795690000|2022-05-29 03:41:30|1776.5|1770.3|1776.86|1770.66|1776.87|1770.67|1776.4|1770.2|22
1653795700000|2022-05-29 03:41:40|1776.89|1770.69|1776.95|1770.75|1777.04|1770.84|1776.84|1770.64|15
1653795710000|2022-05-29 03:41:50|1777.03|1770.83|1777.09|1770.89|1777.1|1770.9|1777.02|1770.82|17
1653795720000|2022-05-29 03:42:00|1777.05|1770.85|1777.06|1770.86|1777.06|1770.86|1777.04|1770.84|9
1653795730000|2022-05-29 03:42:10|1777.07|1770.87|1777.2|1771|1777.21|1771.01|1777|1770.8|19
1653795740000|2022-05-29 03:42:20|1777.19|1770.99|1777.39|1771.19|1777.45|1771.25|1777.14|1770.94|19
1653795750000|2022-05-29 03:42:30|1777.38|1771.18|1776.52|1770.32|1777.39|1771.19|1776.51|1770.31|23
1653795760000|2022-05-29 03:42:40|1776.49|1770.29|1776.41|1770.21|1776.64|1770.44|1776.41|1770.21|25
1653795770000|2022-05-29 03:42:50|1776.31|1770.11|1776.38|1770.18|1776.39|1770.19|1776.22|1770.02|19
1653795780000|2022-05-29 03:43:00|1776.39|1770.19|1776.49|1770.29|1776.5|1770.3|1776.33|1770.13|34
1653795790000|2022-05-29 03:43:10|1776.5|1770.3|1776.66|1770.46|1776.66|1770.46|1776.43|1770.23|27
1653795800000|2022-05-29 03:43:20|1776.74|1770.54|1776.76|1770.56|1776.9|1770.7|1776.71|1770.51|27
1653795810000|2022-05-29 03:43:30|1776.77|1770.57|1776.75|1770.55|1776.82|1770.62|1776.74|1770.54|21
1653795820000|2022-05-29 03:43:40|1776.82|1770.62|1776.88|1770.68|1776.88|1770.68|1776.74|1770.54|23
1653795830000|2022-05-29 03:43:50|1777.01|1770.81|1777.07|1770.87|1777.13|1770.93|1776.9|1770.7|23
1653795840000|2022-05-29 03:44:00|1777.06|1770.86|1777.29|1771.09|1777.39|1771.19|1777.06|1770.86|30
1653795850000|2022-05-29 03:44:10|1777.38|1771.18|1777.28|1771.08|1777.4|1771.2|1777.23|1771.03|20
1653795860000|2022-05-29 03:44:20|1777.29|1771.09|1776.97|1770.77|1777.3|1771.1|1776.92|1770.72|26
1653795870000|2022-05-29 03:44:30|1776.99|1770.79|1777.05|1770.85|1777.07|1770.87|1776.98|1770.78|23
1653795880000|2022-05-29 03:44:40|1777.04|1770.84|1776.85|1770.65|1777.06|1770.86|1776.78|1770.58|17
1653795890000|2022-05-29 03:44:50|1776.86|1770.66|1776.93|1770.73|1776.96|1770.76|1776.81|1770.61|28
1653795900000|2022-05-29 03:45:00|1776.89|1770.69|1776.87|1770.67|1777|1770.8|1776.83|1770.63|31
1653795910000|2022-05-29 03:45:10|1776.85|1770.65|1776.17|1769.97|1776.88|1770.68|1776.12|1769.92|28
1653795920000|2022-05-29 03:45:20|1776.13|1769.93|1776.02|1769.82|1776.14|1769.94|1776.02|1769.82|24
1653795930000|2022-05-29 03:45:30|1776.07|1769.87|1776.1|1769.9|1776.14|1769.94|1776.02|1769.82|16
1653795940000|2022-05-29 03:45:40|1776.09|1769.89|1776.06|1769.86|1776.12|1769.92|1776.02|1769.82|24
1653795950000|2022-05-29 03:45:50|1776.07|1769.87|1776.14|1769.94|1776.15|1769.95|1776|1769.8|24
1653795960000|2022-05-29 03:46:00|1776.09|1769.89|1776.16|1769.96|1776.16|1769.96|1776.05|1769.85|17
1653795970000|2022-05-29 03:46:10|1776.17|1769.97|1776.06|1769.86|1776.18|1769.98|1775.62|1769.42|26
1653795980000|2022-05-29 03:46:20|1776.32|1770.12|1776.62|1770.42|1776.73|1770.53|1776.32|1770.12|30
1653795990000|2022-05-29 03:46:30|1776.61|1770.41|1776.31|1770.11|1776.62|1770.42|1776.26|1770.06|22
1653796000000|2022-05-29 03:46:40|1776.32|1770.12|1776.01|1769.81|1776.35|1770.15|1776.01|1769.81|22
1653796010000|2022-05-29 03:46:50|1776.05|1769.85|1775.97|1769.77|1776.13|1769.93|1775.88|1769.68|23
1653796020000|2022-05-29 03:47:00|1775.89|1769.69|1776.04|1769.84|1776.08|1769.88|1775.89|1769.69|22
1653796030000|2022-05-29 03:47:10|1776.07|1769.87|1776.07|1769.87|1776.11|1769.91|1776.03|1769.83|15
1653796040000|2022-05-29 03:47:20|1776.09|1769.89|1776.07|1769.87|1776.15|1769.95|1776|1769.8|19
1653796050000|2022-05-29 03:47:30|1776.08|1769.88|1776.16|1769.96|1776.19|1769.99|1776.08|1769.88|26
1653796060000|2022-05-29 03:47:40|1776.12|1769.92|1776.16|1769.96|1776.26|1770.06|1776.12|1769.92|25
1653796070000|2022-05-29 03:47:50|1776.12|1769.92|1775.86|1769.66|1776.18|1769.98|1775.86|1769.66|30
1653796080000|2022-05-29 03:48:00|1775.92|1769.72|1776.02|1769.82|1776.07|1769.87|1775.92|1769.72|26
1653796090000|2022-05-29 03:48:10|1776.03|1769.83|1775.94|1769.74|1776.04|1769.84|1775.93|1769.73|19
1653796100000|2022-05-29 03:48:20|1775.93|1769.73|1775.99|1769.79|1776.02|1769.82|1775.93|1769.73|15
1653796110000|2022-05-29 03:48:30|1776|1769.8|1775.96|1769.76|1776.03|1769.83|1775.94|1769.74|19
1653796120000|2022-05-29 03:48:40|1775.92|1769.72|1775.31|1769.11|1775.96|1769.76|1775.28|1769.08|18
1653796130000|2022-05-29 03:48:50|1775.3|1769.1|1775.39|1769.19|1775.51|1769.31|1775.3|1769.1|15
1653796140000|2022-05-29 03:49:00|1775.42|1769.22|1775.41|1769.21|1775.43|1769.23|1775.35|1769.15|19
1653796150000|2022-05-29 03:49:10|1775.44|1769.24|1775.44|1769.24|1775.46|1769.26|1775.4|1769.2|15
1653796160000|2022-05-29 03:49:20|1775.46|1769.26|1775.42|1769.22|1775.46|1769.26|1775.38|1769.18|15
1653796170000|2022-05-29 03:49:30|1775.43|1769.23|1775.16|1768.96|1775.44|1769.24|1775.06|1768.86|13
1653796180000|2022-05-29 03:49:40|1775.09|1768.89|1774.98|1768.78|1775.11|1768.91|1774.98|1768.78|22
1653796190000|2022-05-29 03:49:50|1775.02|1768.82|1775.12|1768.92|1775.16|1768.96|1774.95|1768.75|23
1653796200000|2022-05-29 03:50:00|1775.11|1768.91|1775.34|1769.14|1775.47|1769.27|1775.08|1768.88|28
1653796210000|2022-05-29 03:50:10|1775.33|1769.13|1775.35|1769.15|1775.35|1769.15|1775.32|1769.12|14
1653796220000|2022-05-29 03:50:20|1775.36|1769.16|1775.38|1769.18|1775.43|1769.23|1775.34|1769.14|15
1653796230000|2022-05-29 03:50:30|1775.36|1769.16|1775.47|1769.27|1775.48|1769.28|1775.36|1769.16|22
1653796240000|2022-05-29 03:50:40|1775.5|1769.3|1775.5|1769.3|1775.58|1769.38|1775.42|1769.22|21
1653796250000|2022-05-29 03:50:50|1775.54|1769.34|1776.55|1770.35|1776.57|1770.37|1775.38|1769.18|25
1653796260000|2022-05-29 03:51:00|1776.53|1770.33|1776.5|1770.3|1776.88|1770.68|1776.49|1770.29|27
1653796270000|2022-05-29 03:51:10|1776.51|1770.31|1776.42|1770.22|1776.52|1770.32|1776.25|1770.05|27
1653796280000|2022-05-29 03:51:20|1776.43|1770.23|1776.4|1770.2|1776.44|1770.24|1776.36|1770.16|16
1653796290000|2022-05-29 03:51:30|1776.43|1770.23|1776.58|1770.38|1776.75|1770.55|1776.4|1770.2|22
1653796300000|2022-05-29 03:51:40|1776.59|1770.39|1777|1770.8|1777.03|1770.83|1776.44|1770.24|18
1653796310000|2022-05-29 03:51:50|1777.01|1770.81|1777.52|1771.32|1777.59|1771.39|1776.9|1770.7|29
1653796320000|2022-05-29 03:52:00|1777.5|1771.3|1777.18|1770.98|1777.55|1771.35|1777.11|1770.91|28
1653796330000|2022-05-29 03:52:10|1777.22|1771.02|1777.06|1770.86|1777.22|1771.02|1776.97|1770.77|26
1653796340000|2022-05-29 03:52:20|1777.05|1770.85|1777.4|1771.2|1777.4|1771.2|1776.96|1770.76|17
1653796350000|2022-05-29 03:52:30|1777.37|1771.17|1777.27|1771.07|1777.38|1771.18|1777.27|1771.07|22
1653796360000|2022-05-29 03:52:40|1777.28|1771.08|1778.1|1771.9|1778.1|1771.9|1777.23|1771.03|22
1653796370000|2022-05-29 03:52:50|1778.11|1771.91|1777.93|1771.73|1778.15|1771.95|1777.9|1771.7|24
1653796380000|2022-05-29 03:53:00|1777.8|1771.6|1777.82|1771.62|1777.94|1771.74|1777.77|1771.57|24
1653796390000|2022-05-29 03:53:10|1777.81|1771.61|1777.87|1771.67|1777.93|1771.73|1777.63|1771.43|18
1653796400000|2022-05-29 03:53:20|1777.88|1771.68|1778.28|1772.08|1778.34|1772.14|1777.87|1771.67|27
1653796410000|2022-05-29 03:53:30|1778.33|1772.13|1778.37|1772.17|1778.45|1772.25|1778.33|1772.13|27
1653796420000|2022-05-29 03:53:40|1778.38|1772.18|1778.25|1772.05|1778.4|1772.2|1778.25|1772.05|22
1653796430000|2022-05-29 03:53:50|1778.26|1772.06|1778.21|1772.01|1778.34|1772.14|1778.18|1771.98|22
1653796440000|2022-05-29 03:54:00|1778.18|1771.98|1778.13|1771.93|1778.19|1771.99|1778.04|1771.84|21
1653796450000|2022-05-29 03:54:10|1778.15|1771.95|1777.67|1771.47|1778.15|1771.95|1777.6|1771.4|25
1653796460000|2022-05-29 03:54:20|1777.69|1771.49|1777.53|1771.33|1777.69|1771.49|1777.49|1771.29|29
1653796470000|2022-05-29 03:54:30|1777.52|1771.32|1777.61|1771.41|1777.64|1771.44|1777.45|1771.25|27
1653796480000|2022-05-29 03:54:40|1777.6|1771.4|1777.6|1771.4|1777.64|1771.44|1777.6|1771.4|14
1653796490000|2022-05-29 03:54:50|1777.62|1771.42|1777.73|1771.53|1777.73|1771.53|1777.56|1771.36|16
1653796500000|2022-05-29 03:55:00|1777.72|1771.52|1777.71|1771.51|1777.72|1771.52|1777.59|1771.39|19
1653796510000|2022-05-29 03:55:10|1777.67|1771.47|1777.7|1771.5|1777.73|1771.53|1777.65|1771.45|19
1653796520000|2022-05-29 03:55:20|1777.71|1771.51|1777.68|1771.48|1777.72|1771.52|1777.68|1771.48|18
1653796530000|2022-05-29 03:55:30|1777.67|1771.47|1777.74|1771.54|1777.84|1771.64|1777.66|1771.46|19
1653796540000|2022-05-29 03:55:40|1777.73|1771.53|1777.74|1771.54|1777.78|1771.58|1777.72|1771.52|24
1653796550000|2022-05-29 03:55:50|1777.76|1771.56|1777.76|1771.56|1777.78|1771.58|1777.72|1771.52|19
1653796560000|2022-05-29 03:56:00|1777.77|1771.57|1777.75|1771.55|1777.79|1771.59|1777.72|1771.52|16
1653796570000|2022-05-29 03:56:10|1777.64|1771.44|1777.11|1770.91|1777.64|1771.44|1776.95|1770.75|26
1653796580000|2022-05-29 03:56:20|1777.09|1770.89|1777.12|1770.92|1777.13|1770.93|1777.03|1770.83|16
1653796590000|2022-05-29 03:56:30|1777.14|1770.94|1778.56|1772.36|1778.58|1772.38|1777.14|1770.94|30
1653796600000|2022-05-29 03:56:40|1778.57|1772.37|1778.38|1772.18|1778.57|1772.37|1778.38|1772.18|18
1653796610000|2022-05-29 03:56:50|1778.39|1772.19|1778.42|1772.22|1778.47|1772.27|1778.39|1772.19|11
1653796620000|2022-05-29 03:57:00|1778.39|1772.19|1778.53|1772.33|1778.57|1772.37|1778.39|1772.19|24
1653796630000|2022-05-29 03:57:10|1778.55|1772.35|1778.5|1772.3|1778.64|1772.44|1778.44|1772.24|20
1653796640000|2022-05-29 03:57:20|1778.56|1772.36|1778.43|1772.23|1778.56|1772.36|1778.43|1772.23|8
1653796650000|2022-05-29 03:57:30|1778.48|1772.28|1778.68|1772.48|1778.73|1772.53|1778.39|1772.19|21
1653796660000|2022-05-29 03:57:40|1778.62|1772.42|1778.57|1772.37|1778.71|1772.51|1778.54|1772.34|10
1653796670000|2022-05-29 03:57:50|1778.86|1772.66|1778.99|1772.79|1779.38|1773.18|1778.86|1772.66|20
1653796680000|2022-05-29 03:58:00|1779|1772.8|1778.35|1772.15|1779.06|1772.86|1778.3|1772.1|31
1653796690000|2022-05-29 03:58:10|1778.38|1772.18|1778.48|1772.28|1778.56|1772.36|1778.36|1772.16|27
1653796700000|2022-05-29 03:58:20|1778.53|1772.33|1778.5|1772.3|1778.78|1772.58|1778.47|1772.27|24
1653796710000|2022-05-29 03:58:30|1778.47|1772.27|1778.47|1772.27|1778.52|1772.32|1778.4|1772.2|26
1653796720000|2022-05-29 03:58:40|1778.48|1772.28|1778.42|1772.22|1778.49|1772.29|1778.42|1772.22|23
1653796730000|2022-05-29 03:58:50|1778.43|1772.23|1778.58|1772.38|1778.58|1772.38|1778.43|1772.23|16
1653796740000|2022-05-29 03:59:00|1778.87|1772.67|1778.99|1772.79|1779.02|1772.82|1778.8|1772.6|32
1653796750000|2022-05-29 03:59:10|1778.97|1772.77|1778.69|1772.49|1778.98|1772.78|1778.68|1772.48|27
1653796760000|2022-05-29 03:59:20|1778.7|1772.5|1778.68|1772.48|1778.78|1772.58|1778.68|1772.48|15
1653796770000|2022-05-29 03:59:30|1778.69|1772.49|1778.65|1772.45|1778.74|1772.54|1778.65|1772.45|23
1653796780000|2022-05-29 03:59:40|1778.63|1772.43|1778.61|1772.41|1778.69|1772.49|1778.37|1772.17|24
1653796790000|2022-05-29 03:59:50|1778.64|1772.44|1777.85|1771.65|1778.66|1772.46|1777.85|1771.65|28
1653796800000|2022-05-29 04:00:00|1777.82|1771.62|1777.99|1771.79|1778.24|1772.04|1777.82|1771.62|31
1653796810000|2022-05-29 04:00:10|1778|1771.8|1778|1771.8|1778.08|1771.88|1777.91|1771.71|30
1653796820000|2022-05-29 04:00:20|1778.18|1771.98|1777.99|1771.79|1778.22|1772.02|1777.99|1771.79|28
1653796830000|2022-05-29 04:00:30|1778|1771.8|1777.8|1771.6|1778.01|1771.81|1777.7|1771.5|25
1653796840000|2022-05-29 04:00:40|1777.77|1771.57|1777.78|1771.58|1777.84|1771.64|1777.59|1771.39|29
1653796850000|2022-05-29 04:00:50|1777.77|1771.57|1777.71|1771.51|1777.84|1771.64|1777.71|1771.51|24
1653796860000|2022-05-29 04:01:00|1777.69|1771.49|1776.89|1770.69|1777.72|1771.52|1776.89|1770.69|23
1653796870000|2022-05-29 04:01:10|1776.87|1770.67|1776.88|1770.68|1776.95|1770.75|1776.79|1770.59|20
1653796880000|2022-05-29 04:01:20|1776.87|1770.67|1776.75|1770.55|1776.91|1770.71|1776.75|1770.55|11
1653796890000|2022-05-29 04:01:30|1776.69|1770.49|1776.69|1770.49|1776.74|1770.54|1776.63|1770.43|30
1653796900000|2022-05-29 04:01:40|1776.65|1770.45|1776.78|1770.58|1776.88|1770.68|1776.65|1770.45|12
1653796910000|2022-05-29 04:01:50|1776.79|1770.59|1776.79|1770.59|1776.81|1770.61|1776.75|1770.55|21
1653796920000|2022-05-29 04:02:00|1776.8|1770.6|1776.78|1770.58|1776.8|1770.6|1776.76|1770.56|20
1653796930000|2022-05-29 04:02:10|1776.79|1770.59|1776.66|1770.46|1776.8|1770.6|1776.66|1770.46|20
1653796940000|2022-05-29 04:02:20|1776.69|1770.49|1776.61|1770.41|1776.74|1770.54|1776.55|1770.35|17
1653796950000|2022-05-29 04:02:30|1776.62|1770.42|1776.72|1770.52|1776.74|1770.54|1776.62|1770.42|26
1653796960000|2022-05-29 04:02:40|1776.68|1770.48|1776.6|1770.4|1776.69|1770.49|1776.57|1770.37|27
1653796970000|2022-05-29 04:02:50|1776.58|1770.38|1776.44|1770.24|1776.64|1770.44|1776.28|1770.08|27
1653796980000|2022-05-29 04:03:00|1776.43|1770.23|1776.36|1770.16|1776.43|1770.23|1776.2|1770|22
1653796990000|2022-05-29 04:03:10|1776.35|1770.15|1776.25|1770.05|1776.35|1770.15|1776.22|1770.02|20
1653797000000|2022-05-29 04:03:20|1776.26|1770.06|1776.53|1770.33|1776.66|1770.46|1776.24|1770.04|15
1653797010000|2022-05-29 04:03:30|1776.51|1770.31|1776.57|1770.37|1776.61|1770.41|1776.5|1770.3|22
1653797020000|2022-05-29 04:03:40|1776.56|1770.36|1776.5|1770.3|1776.59|1770.39|1776.48|1770.28|13
1653797030000|2022-05-29 04:03:50|1776.49|1770.29|1776.04|1769.84|1776.52|1770.32|1776.04|1769.84|22
1653797040000|2022-05-29 04:04:00|1776.01|1769.81|1776.31|1770.11|1776.32|1770.12|1776.01|1769.81|31
1653797050000|2022-05-29 04:04:10|1776.33|1770.13|1776.59|1770.39|1776.71|1770.51|1776.33|1770.13|25
1653797060000|2022-05-29 04:04:20|1776.58|1770.38|1776.55|1770.35|1776.58|1770.38|1776.55|1770.35|6
1653797070000|2022-05-29 04:04:30|1776.56|1770.36|1776.39|1770.19|1776.6|1770.4|1776.39|1770.19|24
1653797080000|2022-05-29 04:04:40|1776.4|1770.2|1775.06|1768.86|1776.41|1770.21|1775.06|1768.86|27
1653797090000|2022-05-29 04:04:50|1775.12|1768.92|1775.15|1768.95|1775.19|1768.99|1775.1|1768.9|26
1653797100000|2022-05-29 04:05:00|1775.2|1769|1775.2|1769|1775.2|1769|1775.08|1768.88|25
1653797110000|2022-05-29 04:05:10|1775.14|1768.94|1775.01|1768.81|1775.18|1768.98|1774.97|1768.77|25
1653797120000|2022-05-29 04:05:20|1774.98|1768.78|1775.02|1768.82|1775.03|1768.83|1774.89|1768.69|21
1653797130000|2022-05-29 04:05:30|1774.85|1768.65|1775.02|1768.82|1775.02|1768.82|1774.82|1768.62|25
1653797140000|2022-05-29 04:05:40|1775.03|1768.83|1774.93|1768.73|1775.04|1768.84|1774.93|1768.73|20
1653797150000|2022-05-29 04:05:50|1774.92|1768.72|1775.08|1768.88|1775.09|1768.89|1774.91|1768.71|20
1653797160000|2022-05-29 04:06:00|1775.07|1768.87|1775.03|1768.83|1775.09|1768.89|1775.01|1768.81|17
1653797170000|2022-05-29 04:06:10|1775.04|1768.84|1775.91|1769.71|1775.94|1769.74|1775.04|1768.84|22
1653797180000|2022-05-29 04:06:20|1775.9|1769.7|1775.92|1769.72|1775.93|1769.73|1775.86|1769.66|28
1653797190000|2022-05-29 04:06:30|1775.91|1769.71|1775.9|1769.7|1775.92|1769.72|1775.87|1769.67|13
1653797200000|2022-05-29 04:06:40|1775.91|1769.71|1776.39|1770.19|1776.48|1770.28|1775.91|1769.71|24
1653797210000|2022-05-29 04:06:50|1776.4|1770.2|1776.41|1770.21|1776.53|1770.33|1776.37|1770.17|23
1653797220000|2022-05-29 04:07:00|1776.4|1770.2|1776.02|1769.82|1776.4|1770.2|1776.02|1769.82|27
1653797230000|2022-05-29 04:07:10|1776.01|1769.81|1776.09|1769.89|1776.11|1769.91|1776.01|1769.81|18
1653797240000|2022-05-29 04:07:20|1776.1|1769.9|1776.05|1769.85|1776.1|1769.9|1776.02|1769.82|17
1653797250000|2022-05-29 04:07:30|1776.06|1769.86|1776.16|1769.96|1776.19|1769.99|1776.04|1769.84|23
1653797260000|2022-05-29 04:07:40|1776.17|1769.97|1776.14|1769.94|1776.17|1769.97|1776.13|1769.93|10
1653797270000|2022-05-29 04:07:50|1776.13|1769.93|1776.06|1769.86|1776.13|1769.93|1776.06|1769.86|16
1653797280000|2022-05-29 04:08:00|1776.07|1769.87|1776.09|1769.89|1776.15|1769.95|1776.01|1769.81|25
1653797290000|2022-05-29 04:08:10|1776.07|1769.87|1776.07|1769.87|1776.2|1770|1776.04|1769.84|19
1653797300000|2022-05-29 04:08:20|1776.19|1769.99|1776.99|1770.79|1777.04|1770.84|1776.18|1769.98|25
1653797310000|2022-05-29 04:08:30|1777|1770.8|1776.87|1770.67|1777|1770.8|1776.83|1770.63|15
1653797320000|2022-05-29 04:08:40|1776.83|1770.63|1776.79|1770.59|1776.84|1770.64|1776.77|1770.57|18
1653797330000|2022-05-29 04:08:50|1776.77|1770.57|1776.95|1770.75|1776.95|1770.75|1776.66|1770.46|18
1653797340000|2022-05-29 04:09:00|1776.94|1770.74|1777.25|1771.05|1777.25|1771.05|1776.94|1770.74|26
1653797350000|2022-05-29 04:09:10|1777.23|1771.03|1777.16|1770.96|1777.24|1771.04|1777.12|1770.92|12
1653797360000|2022-05-29 04:09:20|1777.17|1770.97|1777.09|1770.89|1777.19|1770.99|1777.09|1770.89|15
1653797370000|2022-05-29 04:09:30|1777.1|1770.9|1777.3|1771.1|1777.3|1771.1|1777.09|1770.89|12
1653797380000|2022-05-29 04:09:40|1777.39|1771.19|1777.53|1771.33|1777.56|1771.36|1777.39|1771.19|16
1653797390000|2022-05-29 04:09:50|1777.51|1771.31|1777.51|1771.31|1777.52|1771.32|1777.5|1771.3|8
1653797400000|2022-05-29 04:10:00|1777.5|1771.3|1777.87|1771.67|1777.87|1771.67|1777.38|1771.18|25
1653797410000|2022-05-29 04:10:10|1777.84|1771.64|1777.98|1771.78|1777.98|1771.78|1777.84|1771.64|5
1653797420000|2022-05-29 04:10:20|1777.97|1771.77|1777.87|1771.67|1777.97|1771.77|1777.79|1771.59|18
1653797430000|2022-05-29 04:10:30|1777.86|1771.66|1777.94|1771.74|1777.95|1771.75|1777.72|1771.52|22
1653797440000|2022-05-29 04:10:40|1777.95|1771.75|1777.93|1771.73|1777.95|1771.75|1777.91|1771.71|12
1653797450000|2022-05-29 04:10:50|1777.96|1771.76|1778.22|1772.02|1778.3|1772.1|1777.96|1771.76|17
1653797460000|2022-05-29 04:11:00|1778.27|1772.07|1777.93|1771.73|1778.41|1772.21|1777.87|1771.67|27
1653797470000|2022-05-29 04:11:10|1777.96|1771.76|1778.04|1771.84|1778.06|1771.86|1777.94|1771.74|15
1653797480000|2022-05-29 04:11:20|1778.06|1771.86|1778.02|1771.82|1778.12|1771.92|1778.02|1771.82|18
1653797490000|2022-05-29 04:11:30|1778.03|1771.83|1778.85|1772.65|1778.91|1772.71|1778.02|1771.82|30
1653797500000|2022-05-29 04:11:40|1778.83|1772.63|1778.74|1772.54|1778.85|1772.65|1778.74|1772.54|17
1653797510000|2022-05-29 04:11:50|1778.73|1772.53|1778.73|1772.53|1778.75|1772.55|1778.7|1772.5|19
1653797520000|2022-05-29 04:12:00|1778.74|1772.54|1778.74|1772.54|1778.82|1772.62|1778.69|1772.49|27
1653797530000|2022-05-29 04:12:10|1778.79|1772.59|1778.46|1772.26|1778.8|1772.6|1778.46|1772.26|19
1653797540000|2022-05-29 04:12:20|1778.47|1772.27|1778.2|1772|1778.49|1772.29|1778.18|1771.98|28
1653797550000|2022-05-29 04:12:30|1778.24|1772.04|1778.23|1772.03|1778.25|1772.05|1778.16|1771.96|13
1653797560000|2022-05-29 04:12:40|1778.24|1772.04|1777.84|1771.64|1778.24|1772.04|1777.65|1771.45|28
1653797570000|2022-05-29 04:12:50|1777.85|1771.65|1778.16|1771.96|1778.2|1772|1777.85|1771.65|21
1653797580000|2022-05-29 04:13:00|1778.17|1771.97|1778.12|1771.92|1778.17|1771.97|1778.1|1771.9|16
1653797590000|2022-05-29 04:13:10|1778.11|1771.91|1778.19|1771.99|1778.21|1772.01|1778.11|1771.91|10
1653797600000|2022-05-29 04:13:20|1778.2|1772|1777.86|1771.66|1778.2|1772|1777.86|1771.66|25
1653797610000|2022-05-29 04:13:30|1777.89|1771.69|1777.91|1771.71|1777.99|1771.79|1777.7|1771.5|27
1653797620000|2022-05-29 04:13:40|1777.84|1771.64|1777.9|1771.7|1777.99|1771.79|1777.84|1771.64|20
1653797630000|2022-05-29 04:13:50|1777.89|1771.69|1777.82|1771.62|1777.92|1771.72|1777.8|1771.6|22
1653797640000|2022-05-29 04:14:00|1777.88|1771.68|1777.87|1771.67|1777.89|1771.69|1777.86|1771.66|17
1653797650000|2022-05-29 04:14:10|1777.88|1771.68|1777.84|1771.64|1777.88|1771.68|1777.84|1771.64|12
1653797660000|2022-05-29 04:14:20|1777.85|1771.65|1778.31|1772.11|1778.37|1772.17|1777.77|1771.57|20
1653797670000|2022-05-29 04:14:30|1778.37|1772.17|1778.27|1772.07|1778.43|1772.23|1778.23|1772.03|29
1653797680000|2022-05-29 04:14:40|1778.26|1772.06|1777.91|1771.71|1778.32|1772.12|1777.86|1771.66|19
1653797690000|2022-05-29 04:14:50|1777.9|1771.7|1777.92|1771.72|1777.97|1771.77|1777.86|1771.66|21
1653797700000|2022-05-29 04:15:00|1777.93|1771.73|1776.86|1770.66|1777.93|1771.73|1776.86|1770.66|27
1653797710000|2022-05-29 04:15:10|1776.84|1770.64|1776.79|1770.59|1777.11|1770.91|1776.63|1770.43|27
1653797720000|2022-05-29 04:15:20|1776.71|1770.51|1776.52|1770.32|1776.71|1770.51|1776.52|1770.32|28
1653797730000|2022-05-29 04:15:30|1776.55|1770.35|1776.62|1770.42|1776.76|1770.56|1776.53|1770.33|29
1653797740000|2022-05-29 04:15:40|1776.63|1770.43|1776.62|1770.42|1776.63|1770.43|1776.6|1770.4|7
1653797750000|2022-05-29 04:15:50|1776.6|1770.4|1776.46|1770.26|1776.63|1770.43|1776.46|1770.26|22
1653797760000|2022-05-29 04:16:00|1776.45|1770.25|1776.29|1770.09|1776.48|1770.28|1776.27|1770.07|25
1653797770000|2022-05-29 04:16:10|1776.28|1770.08|1776.37|1770.17|1776.4|1770.2|1776.16|1769.96|19
1653797780000|2022-05-29 04:16:20|1776.36|1770.16|1776.37|1770.17|1776.48|1770.28|1776.14|1769.94|21
1653797790000|2022-05-29 04:16:30|1776.36|1770.16|1776.04|1769.84|1776.36|1770.16|1776|1769.8|26
1653797800000|2022-05-29 04:16:40|1776.05|1769.85|1775.97|1769.77|1776.23|1770.03|1775.92|1769.72|26
1653797810000|2022-05-29 04:16:50|1775.98|1769.78|1775.97|1769.77|1776.09|1769.89|1775.91|1769.71|19
1653797820000|2022-05-29 04:17:00|1775.96|1769.76|1775.8|1769.6|1775.98|1769.78|1775.76|1769.56|28
1653797830000|2022-05-29 04:17:10|1775.77|1769.57|1775.62|1769.42|1775.77|1769.57|1775.61|1769.41|17
1653797840000|2022-05-29 04:17:20|1775.63|1769.43|1775.62|1769.42|1775.63|1769.43|1775.6|1769.4|20
1653797850000|2022-05-29 04:17:30|1775.75|1769.55|1775.74|1769.54|1775.75|1769.55|1775.6|1769.4|24
1653797860000|2022-05-29 04:17:40|1775.75|1769.55|1775.64|1769.44|1775.75|1769.55|1775.61|1769.41|18
1653797870000|2022-05-29 04:17:50|1775.63|1769.43|1775.4|1769.2|1775.63|1769.43|1775.4|1769.2|6
1653797880000|2022-05-29 04:18:00|1775.44|1769.24|1774.98|1768.78|1775.44|1769.24|1774.96|1768.76|24
1653797890000|2022-05-29 04:18:10|1774.97|1768.77|1774.85|1768.65|1774.99|1768.79|1774.84|1768.64|24
1653797900000|2022-05-29 04:18:20|1774.84|1768.64|1774.99|1768.79|1775.02|1768.82|1774.78|1768.58|26
1653797910000|2022-05-29 04:18:30|1774.95|1768.75|1774.85|1768.65|1774.96|1768.76|1774.83|1768.63|27
1653797920000|2022-05-29 04:18:40|1774.86|1768.66|1773.89|1767.69|1774.86|1768.66|1773.89|1767.69|26
1653797930000|2022-05-29 04:18:50|1773.91|1767.71|1773.7|1767.5|1774|1767.8|1773.69|1767.49|19
1653797940000|2022-05-29 04:19:00|1773.68|1767.48|1773.96|1767.76|1774.07|1767.87|1773.66|1767.46|25
1653797950000|2022-05-29 04:19:10|1773.98|1767.78|1773.95|1767.75|1773.99|1767.79|1773.65|1767.45|33
1653797960000|2022-05-29 04:19:20|1773.94|1767.74|1774.1|1767.9|1774.1|1767.9|1773.77|1767.57|26
1653797970000|2022-05-29 04:19:30|1774.09|1767.89|1774.38|1768.18|1774.84|1768.64|1774.08|1767.88|33
1653797980000|2022-05-29 04:19:40|1774.39|1768.19|1774.27|1768.07|1774.39|1768.19|1774.26|1768.06|31
1653797990000|2022-05-29 04:19:50|1774.15|1767.95|1774.13|1767.93|1774.52|1768.32|1774.08|1767.88|31
1653798000000|2022-05-29 04:20:00|1774.16|1767.96|1774.21|1768.01|1774.25|1768.05|1774.14|1767.94|29
1653798010000|2022-05-29 04:20:10|1774.2|1768|1774.26|1768.06|1774.26|1768.06|1774.16|1767.96|23
1653798020000|2022-05-29 04:20:20|1774.25|1768.05|1774.18|1767.98|1774.29|1768.09|1774.16|1767.96|21
1653798030000|2022-05-29 04:20:30|1774.19|1767.99|1774.29|1768.09|1774.42|1768.22|1773.94|1767.74|37
1653798040000|2022-05-29 04:20:40|1774.3|1768.1|1774.5|1768.3|1774.5|1768.3|1774.24|1768.04|20
1653798050000|2022-05-29 04:20:50|1774.73|1768.53|1774.82|1768.62|1774.97|1768.77|1774.73|1768.53|31
1653798060000|2022-05-29 04:21:00|1774.81|1768.61|1774.58|1768.38|1774.86|1768.66|1774.4|1768.2|25
1653798070000|2022-05-29 04:21:10|1774.57|1768.37|1774.58|1768.38|1774.61|1768.41|1774.49|1768.29|29
1653798080000|2022-05-29 04:21:20|1774.57|1768.37|1774.59|1768.39|1774.64|1768.44|1774.54|1768.34|18
1653798090000|2022-05-29 04:21:30|1774.56|1768.36|1774.6|1768.4|1774.67|1768.47|1774.56|1768.36|31
1653798100000|2022-05-29 04:21:40|1774.58|1768.38|1774.63|1768.43|1774.67|1768.47|1774.58|1768.38|25
1653798110000|2022-05-29 04:21:50|1774.62|1768.42|1774.29|1768.09|1774.63|1768.43|1774.29|1768.09|26
1653798120000|2022-05-29 04:22:00|1774.33|1768.13|1774.23|1768.03|1774.38|1768.18|1774.13|1767.93|33
1653798130000|2022-05-29 04:22:10|1774.19|1767.99|1774.13|1767.93|1774.2|1768|1774.1|1767.9|22
1653798140000|2022-05-29 04:22:20|1774.12|1767.92|1773.42|1767.22|1774.12|1767.92|1773.39|1767.19|28
1653798150000|2022-05-29 04:22:30|1773.45|1767.25|1773.47|1767.27|1773.52|1767.32|1773.39|1767.19|17
1653798160000|2022-05-29 04:22:40|1773.5|1767.3|1773.5|1767.3|1773.52|1767.32|1773.47|1767.27|16
1653798170000|2022-05-29 04:22:50|1773.52|1767.32|1773.47|1767.27|1773.52|1767.32|1773.44|1767.24|14
1653798180000|2022-05-29 04:23:00|1773.46|1767.26|1772.78|1766.58|1773.61|1767.41|1772.77|1766.57|22
1653798190000|2022-05-29 04:23:10|1772.45|1766.25|1772.07|1765.87|1772.45|1766.25|1771.98|1765.78|31
1653798200000|2022-05-29 04:23:20|1772.03|1765.83|1771.72|1765.52|1772.1|1765.9|1771.69|1765.49|29
1653798210000|2022-05-29 04:23:30|1771.74|1765.54|1771.77|1765.57|1771.79|1765.59|1771.72|1765.52|16
1653798220000|2022-05-29 04:23:40|1771.76|1765.56|1771.72|1765.52|1771.76|1765.56|1771.68|1765.48|19
1653798230000|2022-05-29 04:23:50|1771.74|1765.54|1771.71|1765.51|1771.74|1765.54|1771.66|1765.46|16
1653798240000|2022-05-29 04:24:00|1771.69|1765.49|1771.62|1765.42|1771.7|1765.5|1771.6|1765.4|28
1653798250000|2022-05-29 04:24:10|1771.61|1765.41|1772.58|1766.38|1772.64|1766.44|1771.61|1765.41|18
1653798260000|2022-05-29 04:24:20|1772.57|1766.37|1772.62|1766.42|1772.63|1766.43|1772.57|1766.37|22
1653798270000|2022-05-29 04:24:30|1772.61|1766.41|1772.52|1766.32|1772.63|1766.43|1772.48|1766.28|23
1653798280000|2022-05-29 04:24:40|1772.53|1766.33|1772.52|1766.32|1772.56|1766.36|1772.52|1766.32|15
1653798290000|2022-05-29 04:24:50|1772.53|1766.33|1772.51|1766.31|1772.53|1766.33|1772.47|1766.27|14
1653798300000|2022-05-29 04:25:00|1772.5|1766.3|1771.55|1765.35|1772.5|1766.3|1771.52|1765.32|31
1653798310000|2022-05-29 04:25:10|1771.56|1765.36|1771.35|1765.15|1771.62|1765.42|1771.32|1765.12|23
1653798320000|2022-05-29 04:25:20|1771.33|1765.13|1771.59|1765.39|1771.65|1765.45|1771.32|1765.12|21
1653798330000|2022-05-29 04:25:30|1771.6|1765.4|1771.44|1765.24|1771.61|1765.41|1771.42|1765.22|28
1653798340000|2022-05-29 04:25:40|1771.47|1765.27|1771.41|1765.21|1771.49|1765.29|1771.41|1765.21|10
1653798350000|2022-05-29 04:25:50|1771.4|1765.2|1771.42|1765.22|1771.42|1765.22|1771.4|1765.2|10
1653798360000|2022-05-29 04:26:00|1771.4|1765.2|1771.42|1765.22|1771.42|1765.22|1771.4|1765.2|6
1653798370000|2022-05-29 04:26:10|1771.43|1765.23|1771.19|1764.99|1771.45|1765.25|1771.05|1764.85|22
1653798380000|2022-05-29 04:26:20|1771.18|1764.98|1771.42|1765.22|1771.42|1765.22|1771.18|1764.98|15
1653798390000|2022-05-29 04:26:30|1771.43|1765.23|1771.4|1765.2|1771.58|1765.38|1771.38|1765.18|29
1653798400000|2022-05-29 04:26:40|1771.41|1765.21|1772.34|1766.14|1772.36|1766.16|1771.39|1765.19|32
1653798410000|2022-05-29 04:26:50|1772.33|1766.13|1772.56|1766.36|1772.7|1766.5|1772.33|1766.13|33
1653798420000|2022-05-29 04:27:00|1772.57|1766.37|1772.93|1766.73|1773|1766.8|1772.57|1766.37|28
1653798430000|2022-05-29 04:27:10|1772.94|1766.74|1773.5|1767.3|1773.5|1767.3|1772.9|1766.7|29
1653798440000|2022-05-29 04:27:20|1773.52|1767.32|1774.85|1768.65|1774.85|1768.65|1773.52|1767.32|33
1653798450000|2022-05-29 04:27:30|1774.86|1768.66|1774.31|1768.11|1774.86|1768.66|1774.3|1768.1|30
1653798460000|2022-05-29 04:27:40|1774.36|1768.16|1774.56|1768.36|1774.56|1768.36|1774.32|1768.12|25
1653798470000|2022-05-29 04:27:50|1774.57|1768.37|1774.49|1768.29|1774.57|1768.37|1774.42|1768.22|17
1653798480000|2022-05-29 04:28:00|1774.5|1768.3|1774.46|1768.26|1774.53|1768.33|1774.41|1768.21|23
1653798490000|2022-05-29 04:28:10|1774.47|1768.27|1774.3|1768.1|1774.47|1768.27|1774.29|1768.09|23
1653798500000|2022-05-29 04:28:20|1774.31|1768.11|1774.36|1768.16|1774.54|1768.34|1774.31|1768.11|15
1653798510000|2022-05-29 04:28:30|1774.37|1768.17|1774.56|1768.36|1774.56|1768.36|1774.36|1768.16|16
1653798520000|2022-05-29 04:28:40|1774.55|1768.35|1774.59|1768.39|1774.63|1768.43|1774.55|1768.35|20
1653798530000|2022-05-29 04:28:50|1774.58|1768.38|1774.66|1768.46|1774.66|1768.46|1774.58|1768.38|5
1653798540000|2022-05-29 04:29:00|1774.67|1768.47|1774.64|1768.44|1774.68|1768.48|1774.57|1768.37|24
1653798550000|2022-05-29 04:29:10|1774.62|1768.42|1774.71|1768.51|1774.77|1768.57|1774.61|1768.41|17
1653798560000|2022-05-29 04:29:20|1774.7|1768.5|1774.36|1768.16|1774.7|1768.5|1774.35|1768.15|18
1653798570000|2022-05-29 04:29:30|1774.32|1768.12|1774.59|1768.39|1774.59|1768.39|1774.32|1768.12|23
1653798580000|2022-05-29 04:29:40|1774.55|1768.35|1774.55|1768.35|1774.58|1768.38|1774.54|1768.34|13
1653798590000|2022-05-29 04:29:50|1774.44|1768.24|1774.48|1768.28|1774.51|1768.31|1774.42|1768.22|14
1653798600000|2022-05-29 04:30:00|1774.45|1768.25|1774.13|1767.93|1774.51|1768.31|1774.13|1767.93|29
1653798610000|2022-05-29 04:30:10|1774.1|1767.9|1773.99|1767.79|1774.1|1767.9|1773.91|1767.71|16
1653798620000|2022-05-29 04:30:20|1774.01|1767.81|1773.87|1767.67|1774.01|1767.81|1773.82|1767.62|19
1653798630000|2022-05-29 04:30:30|1773.86|1767.66|1773.79|1767.59|1773.9|1767.7|1773.79|1767.59|13
1653798640000|2022-05-29 04:30:40|1773.83|1767.63|1773.84|1767.64|1773.84|1767.64|1773.83|1767.63|4
1653798650000|2022-05-29 04:30:50|1773.83|1767.63|1773.83|1767.63|1773.83|1767.63|1773.79|1767.59|15
1653798660000|2022-05-29 04:31:00|1773.82|1767.62|1774.13|1767.93|1774.27|1768.07|1773.82|1767.62|23
1653798670000|2022-05-29 04:31:10|1774.11|1767.91|1774.59|1768.39|1774.6|1768.4|1774.08|1767.88|23
1653798680000|2022-05-29 04:31:20|1774.57|1768.37|1774.41|1768.21|1774.57|1768.37|1774.41|1768.21|16
1653798690000|2022-05-29 04:31:30|1774.42|1768.22|1774.43|1768.23|1774.48|1768.28|1774.42|1768.22|15
1653798700000|2022-05-29 04:31:40|1774.44|1768.24|1774.43|1768.23|1774.44|1768.24|1774.41|1768.21|6
1653798710000|2022-05-29 04:31:50|1774.44|1768.24|1774.46|1768.26|1774.46|1768.26|1774.44|1768.24|6
1653798720000|2022-05-29 04:32:00|1774.48|1768.28|1774.49|1768.29|1774.57|1768.37|1774.46|1768.26|25
1653798730000|2022-05-29 04:32:10|1774.48|1768.28|1774.13|1767.93|1774.5|1768.3|1774|1767.8|26
1653798740000|2022-05-29 04:32:20|1774.08|1767.88|1774.12|1767.92|1774.12|1767.92|1774.06|1767.86|18
1653798750000|2022-05-29 04:32:30|1774.13|1767.93|1774.13|1767.93|1774.14|1767.94|1774.07|1767.87|14
1653798760000|2022-05-29 04:32:40|1774.09|1767.89|1773.89|1767.69|1774.09|1767.89|1773.86|1767.66|18
1653798770000|2022-05-29 04:32:50|1773.84|1767.64|1773.85|1767.65|1773.89|1767.69|1773.83|1767.63|26
1653798780000|2022-05-29 04:33:00|1773.83|1767.63|1773.51|1767.31|1773.84|1767.64|1773.44|1767.24|22
1653798790000|2022-05-29 04:33:10|1773.52|1767.32|1773.06|1766.86|1773.53|1767.33|1772.92|1766.72|27
1653798800000|2022-05-29 04:33:20|1773.08|1766.88|1773.02|1766.82|1773.09|1766.89|1772.97|1766.77|26
1653798810000|2022-05-29 04:33:30|1772.94|1766.74|1772.96|1766.76|1773|1766.8|1772.93|1766.73|24
1653798820000|2022-05-29 04:33:40|1772.97|1766.77|1773.03|1766.83|1773.05|1766.85|1772.96|1766.76|17
1653798830000|2022-05-29 04:33:50|1773.02|1766.82|1773.01|1766.81|1773.02|1766.82|1772.98|1766.78|15
1653798840000|2022-05-29 04:34:00|1773.04|1766.84|1774.19|1767.99|1774.3|1768.1|1773.01|1766.81|22
1653798850000|2022-05-29 04:34:10|1774.27|1768.07|1774.24|1768.04|1774.3|1768.1|1774.22|1768.02|21
1653798860000|2022-05-29 04:34:20|1774.23|1768.03|1774.31|1768.11|1774.31|1768.11|1774.2|1768|10
1653798870000|2022-05-29 04:34:30|1774.29|1768.09|1774.31|1768.11|1774.31|1768.11|1774.28|1768.08|19
1653798880000|2022-05-29 04:34:40|1774.38|1768.18|1774.56|1768.36|1774.56|1768.36|1774.38|1768.18|22
1653798890000|2022-05-29 04:34:50|1774.54|1768.34|1774.44|1768.24|1774.55|1768.35|1774.42|1768.22|14
1653798900000|2022-05-29 04:35:00|1774.41|1768.21|1774.48|1768.28|1774.52|1768.32|1774.41|1768.21|16
1653798910000|2022-05-29 04:35:10|1774.5|1768.3|1774.48|1768.28|1774.51|1768.31|1774.45|1768.25|9
1653798920000|2022-05-29 04:35:20|1774.49|1768.29|1774.38|1768.18|1774.49|1768.29|1774.38|1768.18|12
1653798930000|2022-05-29 04:35:30|1774.37|1768.17|1774.44|1768.24|1774.46|1768.26|1774.34|1768.14|21
1653798940000|2022-05-29 04:35:40|1774.43|1768.23|1774.41|1768.21|1774.46|1768.26|1774.37|1768.17|25
1653798950000|2022-05-29 04:35:50|1774.4|1768.2|1774.43|1768.23|1774.43|1768.23|1774.35|1768.15|13
1653798960000|2022-05-29 04:36:00|1774.23|1768.03|1774.02|1767.82|1774.23|1768.03|1773.95|1767.75|17
1653798970000|2022-05-29 04:36:10|1774.03|1767.83|1773.89|1767.69|1774.03|1767.83|1773.86|1767.66|25
1653798980000|2022-05-29 04:36:20|1773.9|1767.7|1773.93|1767.73|1773.95|1767.75|1773.88|1767.68|21
1653798990000|2022-05-29 04:36:30|1773.94|1767.74|1773.91|1767.71|1773.96|1767.76|1773.89|1767.69|12
1653799000000|2022-05-29 04:36:40|1773.98|1767.78|1773.98|1767.78|1774.06|1767.86|1773.93|1767.73|20
1653799010000|2022-05-29 04:36:50|1773.97|1767.77|1773.94|1767.74|1773.98|1767.78|1773.93|1767.73|12
1653799020000|2022-05-29 04:37:00|1774|1767.8|1774.33|1768.13|1774.33|1768.13|1773.94|1767.74|26
1653799030000|2022-05-29 04:37:10|1774.38|1768.18|1774.35|1768.15|1774.42|1768.22|1774.33|1768.13|27
1653799040000|2022-05-29 04:37:20|1774.36|1768.16|1774.47|1768.27|1774.48|1768.28|1774.27|1768.07|30
1653799050000|2022-05-29 04:37:30|1774.45|1768.25|1774.33|1768.13|1774.45|1768.25|1774.33|1768.13|16
1653799060000|2022-05-29 04:37:40|1774.32|1768.12|1774.3|1768.1|1774.37|1768.17|1774.3|1768.1|13
1653799070000|2022-05-29 04:37:50|1774.36|1768.16|1774.36|1768.16|1774.42|1768.22|1774.31|1768.11|19
1653799080000|2022-05-29 04:38:00|1774.37|1768.17|1774.4|1768.2|1774.43|1768.23|1774.29|1768.09|18
1653799090000|2022-05-29 04:38:10|1774.39|1768.19|1774.2|1768|1774.47|1768.27|1774.2|1768|19
1653799100000|2022-05-29 04:38:20|1774.24|1768.04|1774.58|1768.38|1774.6|1768.4|1774.24|1768.04|27
1653799110000|2022-05-29 04:38:30|1774.59|1768.39|1774.57|1768.37|1774.61|1768.41|1774.54|1768.34|26
1653799120000|2022-05-29 04:38:40|1774.58|1768.38|1774.59|1768.39|1774.62|1768.42|1774.55|1768.35|26
1653799130000|2022-05-29 04:38:50|1774.64|1768.44|1774.59|1768.39|1774.64|1768.44|1774.59|1768.39|9
1653799140000|2022-05-29 04:39:00|1774.61|1768.41|1775.73|1769.53|1775.8|1769.6|1774.6|1768.4|21
1653799150000|2022-05-29 04:39:10|1775.71|1769.51|1776.01|1769.81|1776.1|1769.9|1775.67|1769.47|21
1653799160000|2022-05-29 04:39:20|1775.79|1769.59|1775.33|1769.13|1775.79|1769.59|1775.03|1768.83|35
1653799170000|2022-05-29 04:39:30|1775.32|1769.12|1775.49|1769.29|1775.54|1769.34|1775.25|1769.05|29
1653799180000|2022-05-29 04:39:40|1775.5|1769.3|1775.55|1769.35|1775.61|1769.41|1775.48|1769.28|19
1653799190000|2022-05-29 04:39:50|1775.54|1769.34|1775.42|1769.22|1775.59|1769.39|1775.42|1769.22|22
1653799200000|2022-05-29 04:40:00|1775.53|1769.33|1775.76|1769.56|1775.83|1769.63|1775.47|1769.27|34
1653799210000|2022-05-29 04:40:10|1775.8|1769.6|1777.17|1770.97|1777.28|1771.08|1775.8|1769.6|31
1653799220000|2022-05-29 04:40:20|1777.18|1770.98|1777.16|1770.96|1777.19|1770.99|1777.08|1770.88|16
1653799230000|2022-05-29 04:40:30|1777.14|1770.94|1777.05|1770.85|1777.15|1770.95|1777.02|1770.82|19
1653799240000|2022-05-29 04:40:40|1777.04|1770.84|1777.12|1770.92|1777.16|1770.96|1777.04|1770.84|25
1653799250000|2022-05-29 04:40:50|1777.13|1770.93|1777.4|1771.2|1777.49|1771.29|1777.12|1770.92|28
1653799260000|2022-05-29 04:41:00|1777.39|1771.19|1777.37|1771.17|1777.41|1771.21|1777.37|1771.17|21
1653799270000|2022-05-29 04:41:10|1777.38|1771.18|1777.41|1771.21|1777.42|1771.22|1777.37|1771.17|16
1653799280000|2022-05-29 04:41:20|1777.44|1771.24|1777.47|1771.27|1777.47|1771.27|1777.42|1771.22|11
1653799290000|2022-05-29 04:41:30|1777.49|1771.29|1777.43|1771.23|1777.5|1771.3|1777.42|1771.22|17
1653799300000|2022-05-29 04:41:40|1777.46|1771.26|1777.61|1771.41|1777.64|1771.44|1777.46|1771.26|25
1653799310000|2022-05-29 04:41:50|1777.64|1771.44|1777.99|1771.79|1777.99|1771.79|1777.59|1771.39|27
1653799320000|2022-05-29 04:42:00|1778|1771.8|1777.96|1771.76|1778|1771.8|1777.9|1771.7|25
1653799330000|2022-05-29 04:42:10|1777.95|1771.75|1778.15|1771.95|1778.16|1771.96|1777.95|1771.75|18
1653799340000|2022-05-29 04:42:20|1778.16|1771.96|1778.46|1772.26|1778.46|1772.26|1778.16|1771.96|18
1653799350000|2022-05-29 04:42:30|1778.47|1772.27|1778.46|1772.26|1778.51|1772.31|1778.41|1772.21|19
1653799360000|2022-05-29 04:42:40|1778.5|1772.3|1778.15|1771.95|1778.51|1772.31|1778.04|1771.84|24
1653799370000|2022-05-29 04:42:50|1778.14|1771.94|1778.34|1772.14|1778.37|1772.17|1778.14|1771.94|25
1653799380000|2022-05-29 04:43:00|1778.32|1772.12|1778.09|1771.89|1778.32|1772.12|1778.09|1771.89|21
1653799390000|2022-05-29 04:43:10|1778.22|1772.02|1778.28|1772.08|1778.35|1772.15|1778.12|1771.92|24
1653799400000|2022-05-29 04:43:20|1778.26|1772.06|1778.31|1772.11|1778.31|1772.11|1778.15|1771.95|16
1653799410000|2022-05-29 04:43:30|1778.32|1772.12|1778.2|1772|1778.32|1772.12|1778.17|1771.97|24
1653799420000|2022-05-29 04:43:40|1778.21|1772.01|1778.19|1771.99|1778.28|1772.08|1778.14|1771.94|18
1653799430000|2022-05-29 04:43:50|1778.17|1771.97|1778.17|1771.97|1778.24|1772.04|1778.14|1771.94|18
1653799440000|2022-05-29 04:44:00|1778.18|1771.98|1778.16|1771.96|1778.27|1772.07|1778.14|1771.94|30
1653799450000|2022-05-29 04:44:10|1778.27|1772.07|1778.48|1772.28|1778.48|1772.28|1778.19|1771.99|24
1653799460000|2022-05-29 04:44:20|1778.54|1772.34|1778.6|1772.4|1778.61|1772.41|1778.41|1772.21|28
1653799470000|2022-05-29 04:44:30|1778.58|1772.38|1778.66|1772.46|1778.69|1772.49|1778.58|1772.38|24
1653799480000|2022-05-29 04:44:40|1778.65|1772.45|1779.24|1773.04|1779.24|1773.04|1778.62|1772.42|27
1653799490000|2022-05-29 04:44:50|1779.23|1773.03|1779.2|1773|1779.23|1773.03|1779.17|1772.97|12
1653799500000|2022-05-29 04:45:00|1779.19|1772.99|1778.33|1772.13|1779.25|1773.05|1778.33|1772.13|24
1653799510000|2022-05-29 04:45:10|1778.37|1772.17|1778.84|1772.64|1778.88|1772.68|1778.37|1772.17|24
1653799520000|2022-05-29 04:45:20|1778.86|1772.66|1778.79|1772.59|1778.86|1772.66|1778.78|1772.58|20
1653799530000|2022-05-29 04:45:30|1778.8|1772.6|1780.14|1773.94|1780.19|1773.99|1778.8|1772.6|32
1653799540000|2022-05-29 04:45:40|1780.1|1773.9|1780.26|1774.06|1780.39|1774.19|1780.08|1773.88|32
1653799550000|2022-05-29 04:45:50|1780.23|1774.03|1780.24|1774.04|1780.29|1774.09|1780.2|1774|21
1653799560000|2022-05-29 04:46:00|1780.23|1774.03|1780.34|1774.14|1780.36|1774.16|1780.19|1773.99|31
1653799570000|2022-05-29 04:46:10|1780.38|1774.18|1779.7|1773.5|1780.39|1774.19|1779.66|1773.46|27
1653799580000|2022-05-29 04:46:20|1779.71|1773.51|1779.5|1773.3|1779.71|1773.51|1779.5|1773.3|27
1653799590000|2022-05-29 04:46:30|1779.49|1773.29|1779.49|1773.29|1779.52|1773.32|1779.49|1773.29|8
1653799600000|2022-05-29 04:46:40|1779.5|1773.3|1779.78|1773.58|1779.81|1773.61|1779.5|1773.3|22
1653799610000|2022-05-29 04:46:50|1779.79|1773.59|1779.85|1773.65|1779.91|1773.71|1779.69|1773.49|24
1653799620000|2022-05-29 04:47:00|1779.83|1773.63|1779.46|1773.26|1779.9|1773.7|1779.45|1773.25|25
1653799630000|2022-05-29 04:47:10|1779.44|1773.24|1779.38|1773.18|1779.45|1773.25|1779.17|1772.97|24
1653799640000|2022-05-29 04:47:20|1779.4|1773.2|1779.35|1773.15|1779.4|1773.2|1779.35|1773.15|16
1653799650000|2022-05-29 04:47:30|1779.37|1773.17|1779.71|1773.51|1779.71|1773.51|1779.34|1773.14|16
1653799660000|2022-05-29 04:47:40|1779.69|1773.49|1779.59|1773.39|1779.69|1773.49|1779.53|1773.33|23
1653799670000|2022-05-29 04:47:50|1779.6|1773.4|1779.53|1773.33|1779.61|1773.41|1779.47|1773.27|23
1653799680000|2022-05-29 04:48:00|1779.55|1773.35|1779.57|1773.37|1779.65|1773.45|1779.55|1773.35|20
1653799690000|2022-05-29 04:48:10|1779.58|1773.38|1779.59|1773.39|1779.61|1773.41|1779.56|1773.36|16
1653799700000|2022-05-29 04:48:20|1779.6|1773.4|1780.03|1773.83|1780.04|1773.84|1779.55|1773.35|29
1653799710000|2022-05-29 04:48:30|1780.04|1773.84|1780.29|1774.09|1780.32|1774.12|1780.01|1773.81|22
1653799720000|2022-05-29 04:48:40|1780.28|1774.08|1780.35|1774.15|1780.39|1774.19|1780.28|1774.08|15
1653799730000|2022-05-29 04:48:50|1780.34|1774.14|1780.42|1774.22|1780.42|1774.22|1780.3|1774.1|26
1653799740000|2022-05-29 04:49:00|1780.6|1774.4|1780.45|1774.25|1780.6|1774.4|1780.36|1774.16|26
1653799750000|2022-05-29 04:49:10|1780.47|1774.27|1779.38|1773.18|1780.47|1774.27|1779.35|1773.15|33
1653799760000|2022-05-29 04:49:20|1779.36|1773.16|1779.31|1773.11|1779.38|1773.18|1779.26|1773.06|23
1653799770000|2022-05-29 04:49:30|1779.33|1773.13|1779.4|1773.2|1779.46|1773.26|1779.33|1773.13|26
1653799780000|2022-05-29 04:49:40|1779.44|1773.24|1779.45|1773.25|1779.49|1773.29|1779.33|1773.13|24
1653799790000|2022-05-29 04:49:50|1779.42|1773.22|1779.4|1773.2|1779.57|1773.37|1779.4|1773.2|23
1653799800000|2022-05-29 04:50:00|1779.43|1773.23|1779.37|1773.17|1779.49|1773.29|1779.36|1773.16|22
1653799810000|2022-05-29 04:50:10|1779.36|1773.16|1779.16|1772.96|1779.4|1773.2|1779.16|1772.96|28
1653799820000|2022-05-29 04:50:20|1779.17|1772.97|1778.72|1772.52|1779.24|1773.04|1778.67|1772.47|21
1653799830000|2022-05-29 04:50:30|1778.69|1772.49|1778.62|1772.42|1778.75|1772.55|1778.47|1772.27|30
1653799840000|2022-05-29 04:50:40|1778.64|1772.44|1778.62|1772.42|1778.74|1772.54|1778.54|1772.34|30
1653799850000|2022-05-29 04:50:50|1778.63|1772.43|1778.98|1772.78|1779.01|1772.81|1778.55|1772.35|27
1653799860000|2022-05-29 04:51:00|1778.96|1772.76|1778.32|1772.12|1778.96|1772.76|1778.32|1772.12|32
1653799870000|2022-05-29 04:51:10|1778.3|1772.1|1778.18|1771.98|1778.32|1772.12|1778.18|1771.98|28
1653799880000|2022-05-29 04:51:20|1778.2|1772|1778.24|1772.04|1778.26|1772.06|1778.2|1772|13
1653799890000|2022-05-29 04:51:30|1778.22|1772.02|1778.39|1772.19|1778.4|1772.2|1778.19|1771.99|25
1653799900000|2022-05-29 04:51:40|1778.36|1772.16|1778.24|1772.04|1778.43|1772.23|1778.24|1772.04|25
1653799910000|2022-05-29 04:51:50|1778.26|1772.06|1778.27|1772.07|1778.36|1772.16|1778.2|1772|28
1653799920000|2022-05-29 04:52:00|1778.26|1772.06|1778.19|1771.99|1778.27|1772.07|1778.18|1771.98|21
1653799930000|2022-05-29 04:52:10|1778.18|1771.98|1778.21|1772.01|1778.37|1772.17|1778.18|1771.98|24
1653799940000|2022-05-29 04:52:20|1778.22|1772.02|1778.21|1772.01|1778.22|1772.02|1778.18|1771.98|17
1653799950000|2022-05-29 04:52:30|1778.22|1772.02|1779.02|1772.82|1779.09|1772.89|1778.22|1772.02|26
1653799960000|2022-05-29 04:52:40|1779|1772.8|1778.61|1772.41|1779.01|1772.81|1778.54|1772.34|31
1653799970000|2022-05-29 04:52:50|1778.62|1772.42|1778.32|1772.12|1778.62|1772.42|1778.32|1772.12|24
1653799980000|2022-05-29 04:53:00|1778.31|1772.11|1778.2|1772|1778.36|1772.16|1778.17|1771.97|22
1653799990000|2022-05-29 04:53:10|1778.23|1772.03|1778.18|1771.98|1778.25|1772.05|1778.16|1771.96|25
1653800000000|2022-05-29 04:53:20|1778.21|1772.01|1778.22|1772.02|1778.23|1772.03|1778.17|1771.97|21
1653800010000|2022-05-29 04:53:30|1778.21|1772.01|1778.18|1771.98|1778.21|1772.01|1778.16|1771.96|15
1653800020000|2022-05-29 04:53:40|1778.2|1772|1778.25|1772.05|1778.25|1772.05|1778.18|1771.98|12
1653800030000|2022-05-29 04:53:50|1778.22|1772.02|1778.2|1772|1778.27|1772.07|1778.2|1772|22
1653800040000|2022-05-29 04:54:00|1778.17|1771.97|1777.94|1771.74|1778.17|1771.97|1777.88|1771.68|25
1653800050000|2022-05-29 04:54:10|1777.91|1771.71|1777.61|1771.41|1777.94|1771.74|1777.6|1771.4|21
1653800060000|2022-05-29 04:54:20|1777.63|1771.43|1777.09|1770.89|1777.64|1771.44|1776.83|1770.63|23
1653800070000|2022-05-29 04:54:30|1777.08|1770.88|1777.09|1770.89|1777.16|1770.96|1777.03|1770.83|26
1653800080000|2022-05-29 04:54:40|1777.1|1770.9|1777.01|1770.81|1777.14|1770.94|1777.01|1770.81|18
1653800090000|2022-05-29 04:54:50|1777|1770.8|1776.88|1770.68|1777|1770.8|1776.81|1770.61|28
1653800100000|2022-05-29 04:55:00|1776.92|1770.72|1776.87|1770.67|1777|1770.8|1776.85|1770.65|23
1653800110000|2022-05-29 04:55:10|1776.89|1770.69|1777.79|1771.59|1777.82|1771.62|1776.88|1770.68|32
1653800120000|2022-05-29 04:55:20|1777.78|1771.58|1778.1|1771.9|1778.17|1771.97|1777.78|1771.58|29
1653800130000|2022-05-29 04:55:30|1778.09|1771.89|1778.01|1771.81|1778.1|1771.9|1778.01|1771.81|28
1653800140000|2022-05-29 04:55:40|1778.02|1771.82|1778.02|1771.82|1778.05|1771.85|1777.99|1771.79|15
1653800150000|2022-05-29 04:55:50|1778|1771.8|1778.16|1771.96|1778.18|1771.98|1777.99|1771.79|8
1653800160000|2022-05-29 04:56:00|1778.17|1771.97|1778.2|1772|1778.2|1772|1778.1|1771.9|25
1653800170000|2022-05-29 04:56:10|1778.21|1772.01|1777.29|1771.09|1778.23|1772.03|1777.23|1771.03|27
1653800180000|2022-05-29 04:56:20|1777.3|1771.1|1776.51|1770.31|1777.3|1771.1|1776.5|1770.3|22
1653800190000|2022-05-29 04:56:30|1776.47|1770.27|1776.26|1770.06|1776.55|1770.35|1776.26|1770.06|35
1653800200000|2022-05-29 04:56:40|1776.28|1770.08|1776.26|1770.06|1776.28|1770.08|1776.09|1769.89|25
1653800210000|2022-05-29 04:56:50|1776.27|1770.07|1776.24|1770.04|1776.29|1770.09|1776.22|1770.02|23
1653800220000|2022-05-29 04:57:00|1776.25|1770.05|1776.19|1769.99|1776.26|1770.06|1776.17|1769.97|23
1653800230000|2022-05-29 04:57:10|1776.2|1770|1776.19|1769.99|1776.2|1770|1776.17|1769.97|16
1653800240000|2022-05-29 04:57:20|1776.17|1769.97|1777.05|1770.85|1777.31|1771.11|1776.17|1769.97|33
1653800250000|2022-05-29 04:57:30|1777.06|1770.86|1776.98|1770.78|1777.15|1770.95|1776.98|1770.78|14
1653800260000|2022-05-29 04:57:40|1776.97|1770.77|1777.02|1770.82|1777.04|1770.84|1776.96|1770.76|18
1653800270000|2022-05-29 04:57:50|1777.03|1770.83|1777.03|1770.83|1777.06|1770.86|1777.02|1770.82|21
1653800280000|2022-05-29 04:58:00|1777.04|1770.84|1777.14|1770.94|1777.2|1771|1776.99|1770.79|26
1653800290000|2022-05-29 04:58:10|1777.15|1770.95|1777.07|1770.87|1777.16|1770.96|1777.05|1770.85|15
1653800300000|2022-05-29 04:58:20|1777.03|1770.83|1776.86|1770.66|1777.16|1770.96|1776.86|1770.66|35
1653800310000|2022-05-29 04:58:30|1776.84|1770.64|1776.67|1770.47|1776.84|1770.64|1776.6|1770.4|23
1653800320000|2022-05-29 04:58:40|1776.66|1770.46|1776.96|1770.76|1777.01|1770.81|1776.66|1770.46|18
1653800330000|2022-05-29 04:58:50|1776.97|1770.77|1776.84|1770.64|1776.97|1770.77|1776.84|1770.64|12
1653800340000|2022-05-29 04:59:00|1776.82|1770.62|1776.91|1770.71|1776.95|1770.75|1776.82|1770.62|11
1653800350000|2022-05-29 04:59:10|1776.89|1770.69|1776.82|1770.62|1776.95|1770.75|1776.8|1770.6|14
1653800360000|2022-05-29 04:59:20|1776.75|1770.55|1776.73|1770.53|1776.84|1770.64|1776.67|1770.47|28
1653800370000|2022-05-29 04:59:30|1776.75|1770.55|1776.67|1770.47|1776.87|1770.67|1776.67|1770.47|23
1653800380000|2022-05-29 04:59:40|1776.68|1770.48|1776.65|1770.45|1776.69|1770.49|1776.65|1770.45|11
1653800390000|2022-05-29 04:59:50|1776.68|1770.48|1776.69|1770.49|1776.7|1770.5|1776.64|1770.44|27
1653800400000|2022-05-29 05:00:00|1776.66|1770.46|1776.2|1770|1776.69|1770.49|1776.12|1769.92|27
1653800410000|2022-05-29 05:00:10|1776.19|1769.99|1776.08|1769.88|1776.21|1770.01|1776.06|1769.86|17
1653800420000|2022-05-29 05:00:20|1776.07|1769.87|1775.49|1769.29|1776.15|1769.95|1775.47|1769.27|26
1653800430000|2022-05-29 05:00:30|1775.51|1769.31|1775.86|1769.66|1775.97|1769.77|1775.49|1769.29|23
1653800440000|2022-05-29 05:00:40|1775.87|1769.67|1775.8|1769.6|1775.87|1769.67|1775.78|1769.58|23
1653800450000|2022-05-29 05:00:50|1775.81|1769.61|1775.75|1769.55|1775.84|1769.64|1775.74|1769.54|17
1653800460000|2022-05-29 05:01:00|1775.76|1769.56|1775.45|1769.25|1775.8|1769.6|1775.44|1769.24|22
1653800470000|2022-05-29 05:01:10|1775.43|1769.23|1775.49|1769.29|1775.56|1769.36|1775.41|1769.21|21
1653800480000|2022-05-29 05:01:20|1775.5|1769.3|1774.93|1768.73|1775.5|1769.3|1774.76|1768.56|25
1653800490000|2022-05-29 05:01:30|1774.9|1768.7|1775.47|1769.27|1775.52|1769.32|1774.73|1768.53|28
1653800500000|2022-05-29 05:01:40|1775.46|1769.26|1775.31|1769.11|1775.48|1769.28|1775.3|1769.1|25
1653800510000|2022-05-29 05:01:50|1775.29|1769.09|1775.29|1769.09|1775.31|1769.11|1775.28|1769.08|7
1653800520000|2022-05-29 05:02:00|1775.28|1769.08|1775.41|1769.21|1775.45|1769.25|1775.25|1769.05|22
1653800530000|2022-05-29 05:02:10|1775.4|1769.2|1775.33|1769.13|1775.45|1769.25|1775.32|1769.12|11
1653800540000|2022-05-29 05:02:20|1775.34|1769.14|1775.37|1769.17|1775.49|1769.29|1775.31|1769.11|19
1653800550000|2022-05-29 05:02:30|1775.35|1769.15|1775.33|1769.13|1775.37|1769.17|1775.32|1769.12|11
1653800560000|2022-05-29 05:02:40|1775.34|1769.14|1775.5|1769.3|1775.5|1769.3|1775.32|1769.12|20
1653800570000|2022-05-29 05:02:50|1775.49|1769.29|1775.42|1769.22|1775.52|1769.32|1775.37|1769.17|14
1653800580000|2022-05-29 05:03:00|1775.47|1769.27|1775.9|1769.7|1775.93|1769.73|1775.42|1769.22|21
1653800590000|2022-05-29 05:03:10|1775.88|1769.68|1776.41|1770.21|1776.41|1770.21|1775.87|1769.67|20
1653800600000|2022-05-29 05:03:20|1776.43|1770.23|1776.57|1770.37|1776.63|1770.43|1776.43|1770.23|21
1653800610000|2022-05-29 05:03:30|1776.61|1770.41|1776.74|1770.54|1776.8|1770.6|1776.57|1770.37|24
1653800620000|2022-05-29 05:03:40|1776.75|1770.55|1776.69|1770.49|1776.78|1770.58|1776.61|1770.41|29
1653800630000|2022-05-29 05:03:50|1776.7|1770.5|1776.62|1770.42|1776.71|1770.51|1776.62|1770.42|18
1653800640000|2022-05-29 05:04:00|1776.6|1770.4|1776.52|1770.32|1776.66|1770.46|1776.51|1770.31|22
1653800650000|2022-05-29 05:04:10|1776.54|1770.34|1776.54|1770.34|1776.57|1770.37|1776.51|1770.31|9
1653800660000|2022-05-29 05:04:20|1776.53|1770.33|1776.63|1770.43|1776.66|1770.46|1776.51|1770.31|25
1653800670000|2022-05-29 05:04:30|1776.62|1770.42|1776.96|1770.76|1776.96|1770.76|1776.62|1770.42|23
1653800680000|2022-05-29 05:04:40|1776.97|1770.77|1776.93|1770.73|1777|1770.8|1776.83|1770.63|24
1653800690000|2022-05-29 05:04:50|1776.84|1770.64|1776.94|1770.74|1777.01|1770.81|1776.84|1770.64|12
1653800700000|2022-05-29 05:05:00|1776.93|1770.73|1776.94|1770.74|1776.99|1770.79|1776.93|1770.73|12
1653800710000|2022-05-29 05:05:10|1776.95|1770.75|1775.59|1769.39|1776.97|1770.77|1775.57|1769.37|25
1653800720000|2022-05-29 05:05:20|1775.6|1769.4|1775.25|1769.05|1775.63|1769.43|1775.24|1769.04|30
1653800730000|2022-05-29 05:05:30|1775.28|1769.08|1775.31|1769.11|1775.47|1769.27|1775.26|1769.06|24
1653800740000|2022-05-29 05:05:40|1775.29|1769.09|1776.5|1770.3|1776.73|1770.53|1775.28|1769.08|28
1653800750000|2022-05-29 05:05:50|1776.51|1770.31|1776.37|1770.17|1776.61|1770.41|1776.36|1770.16|26
1653800760000|2022-05-29 05:06:00|1776.36|1770.16|1776.38|1770.18|1776.44|1770.24|1776.3|1770.1|22
1653800770000|2022-05-29 05:06:10|1776.36|1770.16|1776.32|1770.12|1776.44|1770.24|1776.27|1770.07|17
1653800780000|2022-05-29 05:06:20|1776.25|1770.05|1776.17|1769.97|1776.32|1770.12|1776.17|1769.97|17
1653800790000|2022-05-29 05:06:30|1776.25|1770.05|1776.25|1770.05|1776.32|1770.12|1776.15|1769.95|24
1653800800000|2022-05-29 05:06:40|1776.2|1770|1776.34|1770.14|1776.39|1770.19|1776.08|1769.88|24
1653800810000|2022-05-29 05:06:50|1776.31|1770.11|1776.39|1770.19|1776.43|1770.23|1776.29|1770.09|22
1653800820000|2022-05-29 05:07:00|1776.34|1770.14|1776.35|1770.15|1776.44|1770.24|1776.23|1770.03|23
1653800830000|2022-05-29 05:07:10|1776.34|1770.14|1776.75|1770.55|1776.88|1770.68|1776.23|1770.03|26
1653800840000|2022-05-29 05:07:20|1776.71|1770.51|1776.62|1770.42|1776.81|1770.61|1776.62|1770.42|23
1653800850000|2022-05-29 05:07:30|1776.82|1770.62|1776.69|1770.49|1776.82|1770.62|1776.68|1770.48|25
1653800860000|2022-05-29 05:07:40|1776.71|1770.51|1776.66|1770.46|1776.87|1770.67|1776.66|1770.46|20
1653800870000|2022-05-29 05:07:50|1776.65|1770.45|1776.64|1770.44|1776.79|1770.59|1776.63|1770.43|16
1653800880000|2022-05-29 05:08:00|1776.67|1770.47|1776.57|1770.37|1776.67|1770.47|1776.57|1770.37|19
1653800890000|2022-05-29 05:08:10|1776.56|1770.36|1776.72|1770.52|1776.82|1770.62|1776.56|1770.36|16
1653800900000|2022-05-29 05:08:20|1776.73|1770.53|1776.95|1770.75|1776.95|1770.75|1776.68|1770.48|14
1653800910000|2022-05-29 05:08:30|1776.96|1770.76|1776.99|1770.79|1777|1770.8|1776.9|1770.7|23
1653800920000|2022-05-29 05:08:40|1776.98|1770.78|1776.98|1770.78|1777|1770.8|1776.91|1770.71|22
1653800930000|2022-05-29 05:08:50|1776.95|1770.75|1776.93|1770.73|1777|1770.8|1776.87|1770.67|12
1653800940000|2022-05-29 05:09:00|1776.95|1770.75|1777|1770.8|1777.03|1770.83|1776.9|1770.7|23
1653800950000|2022-05-29 05:09:10|1776.96|1770.76|1776.68|1770.48|1777.04|1770.84|1776.61|1770.41|27
1653800960000|2022-05-29 05:09:20|1776.74|1770.54|1776.68|1770.48|1776.81|1770.61|1776.67|1770.47|13
1653800970000|2022-05-29 05:09:30|1776.69|1770.49|1776.73|1770.53|1776.79|1770.59|1776.64|1770.44|18
1653800980000|2022-05-29 05:09:40|1776.71|1770.51|1778.19|1771.99|1778.2|1772|1776.71|1770.51|24
1653800990000|2022-05-29 05:09:50|1778.22|1772.02|1779.7|1773.5|1779.7|1773.5|1777.77|1771.57|31
1653801000000|2022-05-29 05:10:00|1779.8|1773.6|1780.34|1774.14|1780.39|1774.19|1779.68|1773.48|37
1653801010000|2022-05-29 05:10:10|1780.35|1774.15|1780.46|1774.26|1780.53|1774.33|1780.34|1774.14|27
1653801020000|2022-05-29 05:10:20|1780.51|1774.31|1780.5|1774.3|1780.53|1774.33|1780.3|1774.1|22
1653801030000|2022-05-29 05:10:30|1780.53|1774.33|1780.59|1774.39|1780.63|1774.43|1780.48|1774.28|19
1653801040000|2022-05-29 05:10:40|1780.6|1774.4|1780.15|1773.95|1780.6|1774.4|1780.06|1773.86|15
1653801050000|2022-05-29 05:10:50|1780.13|1773.93|1779.91|1773.71|1780.13|1773.93|1779.9|1773.7|16
1653801060000|2022-05-29 05:11:00|1779.94|1773.74|1779.82|1773.62|1779.95|1773.75|1779.8|1773.6|21
1653801070000|2022-05-29 05:11:10|1779.81|1773.61|1779.8|1773.6|1779.84|1773.64|1779.73|1773.53|23
1653801080000|2022-05-29 05:11:20|1779.84|1773.64|1779.83|1773.63|1779.86|1773.66|1779.76|1773.56|20
1653801090000|2022-05-29 05:11:30|1779.85|1773.65|1780.17|1773.97|1780.39|1774.19|1779.85|1773.65|18
1653801100000|2022-05-29 05:11:40|1780.18|1773.98|1780.18|1773.98|1780.18|1773.98|1780.16|1773.96|9
1653801110000|2022-05-29 05:11:50|1780.16|1773.96|1780.17|1773.97|1780.19|1773.99|1780.11|1773.91|14
1653801120000|2022-05-29 05:12:00|1780.15|1773.95|1779.42|1773.22|1780.19|1773.99|1779.31|1773.11|27
1653801130000|2022-05-29 05:12:10|1779.41|1773.21|1779.3|1773.1|1779.42|1773.22|1779.29|1773.09|19
1653801140000|2022-05-29 05:12:20|1779.31|1773.11|1779.23|1773.03|1779.32|1773.12|1779.23|1773.03|15
1653801150000|2022-05-29 05:12:30|1779.24|1773.04|1779.19|1772.99|1779.24|1773.04|1779.16|1772.96|29
1653801160000|2022-05-29 05:12:40|1779.18|1772.98|1779.21|1773.01|1779.21|1773.01|1779.16|1772.96|21
1653801170000|2022-05-29 05:12:50|1779.28|1773.08|1779.33|1773.13|1779.48|1773.28|1779.21|1773.01|26
1653801180000|2022-05-29 05:13:00|1779.34|1773.14|1779.2|1773|1779.34|1773.14|1779.16|1772.96|26
1653801190000|2022-05-29 05:13:10|1779.21|1773.01|1779.23|1773.03|1779.3|1773.1|1779.19|1772.99|13
1653801200000|2022-05-29 05:13:20|1779.22|1773.02|1779.16|1772.96|1779.22|1773.02|1779.12|1772.92|12
1653801210000|2022-05-29 05:13:30|1779.14|1772.94|1779.16|1772.96|1779.3|1773.1|1779.14|1772.94|23
1653801220000|2022-05-29 05:13:40|1779.19|1772.99|1779.13|1772.93|1779.2|1773|1779.13|1772.93|17
1653801230000|2022-05-29 05:13:50|1779.17|1772.97|1779.46|1773.26|1779.46|1773.26|1779.17|1772.97|23
1653801240000|2022-05-29 05:14:00|1779.49|1773.29|1779.53|1773.33|1779.61|1773.41|1779.49|1773.29|24
1653801250000|2022-05-29 05:14:10|1779.5|1773.3|1779.5|1773.3|1779.51|1773.31|1779.48|1773.28|14
1653801260000|2022-05-29 05:14:20|1779.49|1773.29|1779.2|1773|1779.5|1773.3|1779.17|1772.97|20
1653801270000|2022-05-29 05:14:30|1779.21|1773.01|1779.21|1773.01|1779.25|1773.05|1779.19|1772.99|16
1653801280000|2022-05-29 05:14:40|1779.27|1773.07|1779.15|1772.95|1779.27|1773.07|1779.15|1772.95|12
1653801290000|2022-05-29 05:14:50|1779.16|1772.96|1779.14|1772.94|1779.16|1772.96|1779.13|1772.93|7
1653801300000|2022-05-29 05:15:00|1779.12|1772.92|1778.85|1772.65|1779.12|1772.92|1778.77|1772.57|26
1653801310000|2022-05-29 05:15:10|1778.84|1772.64|1778.76|1772.56|1778.88|1772.68|1778.76|1772.56|18
1653801320000|2022-05-29 05:15:20|1778.77|1772.57|1779.55|1773.35|1779.55|1773.35|1778.74|1772.54|19
1653801330000|2022-05-29 05:15:30|1779.87|1773.67|1779.91|1773.71|1780.06|1773.86|1779.87|1773.67|26
1653801340000|2022-05-29 05:15:40|1779.92|1773.72|1779.84|1773.64|1779.97|1773.77|1779.84|1773.64|26
1653801350000|2022-05-29 05:15:50|1779.81|1773.61|1780.09|1773.89|1780.19|1773.99|1779.81|1773.61|25
1653801360000|2022-05-29 05:16:00|1780.1|1773.9|1780.4|1774.2|1780.41|1774.21|1780.04|1773.84|26
1653801370000|2022-05-29 05:16:10|1780.46|1774.26|1780.38|1774.18|1780.48|1774.28|1780.32|1774.12|23
1653801380000|2022-05-29 05:16:20|1780.37|1774.17|1780.53|1774.33|1780.6|1774.4|1780.37|1774.17|22
1653801390000|2022-05-29 05:16:30|1780.54|1774.34|1780.59|1774.39|1780.6|1774.4|1780.52|1774.32|19
1653801400000|2022-05-29 05:16:40|1780.65|1774.45|1780.55|1774.35|1780.65|1774.45|1780.51|1774.31|13
1653801410000|2022-05-29 05:16:50|1780.54|1774.34|1781.52|1775.32|1781.54|1775.34|1780.52|1774.32|34
1653801420000|2022-05-29 05:17:00|1781.57|1775.37|1782.63|1776.43|1782.71|1776.51|1781.57|1775.37|24
1653801430000|2022-05-29 05:17:10|1782.66|1776.46|1782.25|1776.05|1782.69|1776.49|1782.2|1776|26
1653801440000|2022-05-29 05:17:20|1782.22|1776.02|1782.15|1775.95|1782.25|1776.05|1782.14|1775.94|30
1653801450000|2022-05-29 05:17:30|1782.25|1776.05|1782.27|1776.07|1782.31|1776.11|1782.23|1776.03|33
1653801460000|2022-05-29 05:17:40|1782.26|1776.06|1782.29|1776.09|1782.32|1776.12|1782.26|1776.06|19
1653801470000|2022-05-29 05:17:50|1782.24|1776.04|1782.3|1776.1|1782.31|1776.11|1782.24|1776.04|18
1653801480000|2022-05-29 05:18:00|1782.31|1776.11|1782.31|1776.11|1782.32|1776.12|1782.27|1776.07|27
1653801490000|2022-05-29 05:18:10|1782.3|1776.1|1782.29|1776.09|1782.33|1776.13|1782.27|1776.07|26
1653801500000|2022-05-29 05:18:20|1782.3|1776.1|1782.12|1775.92|1782.3|1776.1|1782.12|1775.92|21
1653801510000|2022-05-29 05:18:30|1782.13|1775.93|1782.03|1775.83|1782.15|1775.95|1782.03|1775.83|26
1653801520000|2022-05-29 05:18:40|1782|1775.8|1781.7|1775.5|1782.02|1775.82|1781.68|1775.48|28
1653801530000|2022-05-29 05:18:50|1781.69|1775.49|1781.66|1775.46|1781.72|1775.52|1781.6|1775.4|25
1653801540000|2022-05-29 05:19:00|1781.68|1775.48|1782.02|1775.82|1782.06|1775.86|1781.68|1775.48|25
1653801550000|2022-05-29 05:19:10|1782.04|1775.84|1782.09|1775.89|1782.09|1775.89|1782.03|1775.83|15
1653801560000|2022-05-29 05:19:20|1782.08|1775.88|1781.89|1775.69|1782.16|1775.96|1781.89|1775.69|25
1653801570000|2022-05-29 05:19:30|1781.86|1775.66|1782.12|1775.92|1782.16|1775.96|1781.86|1775.66|26
1653801580000|2022-05-29 05:19:40|1782.17|1775.97|1782.18|1775.98|1782.24|1776.04|1782.12|1775.92|17
1653801590000|2022-05-29 05:19:50|1782.2|1776|1782.28|1776.08|1782.28|1776.08|1782.17|1775.97|15
1653801600000|2022-05-29 05:20:00|1782.27|1776.07|1782.24|1776.04|1782.28|1776.08|1782.23|1776.03|12
1653801610000|2022-05-29 05:20:10|1782.11|1775.91|1780.82|1774.62|1782.13|1775.93|1780.82|1774.62|29
1653801620000|2022-05-29 05:20:20|1780.79|1774.59|1780.62|1774.42|1780.81|1774.61|1780.62|1774.42|26
1653801630000|2022-05-29 05:20:30|1780.67|1774.47|1782.01|1775.81|1782.01|1775.81|1780.62|1774.42|35
1653801640000|2022-05-29 05:20:40|1781.98|1775.78|1782.06|1775.86|1782.13|1775.93|1781.97|1775.77|36
1653801650000|2022-05-29 05:20:50|1782.04|1775.84|1782.34|1776.14|1782.36|1776.16|1782.04|1775.84|28
1653801660000|2022-05-29 05:21:00|1782.35|1776.15|1782|1775.8|1782.5|1776.3|1781.99|1775.79|27
1653801670000|2022-05-29 05:21:10|1782.04|1775.84|1782.03|1775.83|1782.11|1775.91|1781.99|1775.79|28
1653801680000|2022-05-29 05:21:20|1782.07|1775.87|1781.98|1775.78|1782.09|1775.89|1781.95|1775.75|25
1653801690000|2022-05-29 05:21:30|1781.99|1775.79|1782.04|1775.84|1782.07|1775.87|1781.97|1775.77|26
1653801700000|2022-05-29 05:21:40|1782.03|1775.83|1782.01|1775.81|1782.07|1775.87|1781.99|1775.79|25
1653801710000|2022-05-29 05:21:50|1782.04|1775.84|1782.23|1776.03|1782.23|1776.03|1782|1775.8|20
1653801720000|2022-05-29 05:22:00|1782.26|1776.06|1782.31|1776.11|1782.4|1776.2|1782.26|1776.06|23
1653801730000|2022-05-29 05:22:10|1782.27|1776.07|1782.3|1776.1|1782.36|1776.16|1782.25|1776.05|34
1653801740000|2022-05-29 05:22:20|1782.31|1776.11|1782.24|1776.04|1782.37|1776.17|1782.11|1775.91|27
1653801750000|2022-05-29 05:22:30|1782.23|1776.03|1782.19|1775.99|1782.3|1776.1|1782.18|1775.98|20
1653801760000|2022-05-29 05:22:40|1782.21|1776.01|1782.22|1776.02|1782.29|1776.09|1782.19|1775.99|14
1653801770000|2022-05-29 05:22:50|1782.27|1776.07|1781.41|1775.21|1782.27|1776.07|1781.39|1775.19|20
1653801780000|2022-05-29 05:23:00|1781.4|1775.2|1781.53|1775.33|1781.63|1775.43|1781.39|1775.19|21
1653801790000|2022-05-29 05:23:10|1781.5|1775.3|1781.53|1775.33|1781.64|1775.44|1781.49|1775.29|28
1653801800000|2022-05-29 05:23:20|1781.64|1775.44|1781.85|1775.65|1781.87|1775.67|1781.54|1775.34|21
1653801810000|2022-05-29 05:23:30|1781.84|1775.64|1782.09|1775.89|1782.16|1775.96|1781.84|1775.64|30
1653801820000|2022-05-29 05:23:40|1782.08|1775.88|1782.21|1776.01|1782.23|1776.03|1782.07|1775.87|24
1653801830000|2022-05-29 05:23:50|1782.25|1776.05|1782.17|1775.97|1782.25|1776.05|1782.1|1775.9|22
1653801840000|2022-05-29 05:24:00|1782.15|1775.95|1782.23|1776.03|1782.23|1776.03|1782.11|1775.91|19
1653801850000|2022-05-29 05:24:10|1782.24|1776.04|1782.28|1776.08|1782.29|1776.09|1782.22|1776.02|19
1653801860000|2022-05-29 05:24:20|1782.27|1776.07|1782.29|1776.09|1782.36|1776.16|1782.22|1776.02|28
1653801870000|2022-05-29 05:24:30|1782.3|1776.1|1782.28|1776.08|1782.32|1776.12|1782.25|1776.05|23
1653801880000|2022-05-29 05:24:40|1782.29|1776.09|1782.32|1776.12|1782.33|1776.13|1782.25|1776.05|22
1653801890000|2022-05-29 05:24:50|1782.31|1776.11|1782.31|1776.11|1782.35|1776.15|1782.23|1776.03|23
1653801900000|2022-05-29 05:25:00|1782.34|1776.14|1782.64|1776.44|1782.75|1776.55|1782.34|1776.14|27
1653801910000|2022-05-29 05:25:10|1782.62|1776.42|1782.63|1776.43|1782.64|1776.44|1782.6|1776.4|15
1653801920000|2022-05-29 05:25:20|1782.61|1776.41|1782.65|1776.45|1782.67|1776.47|1782.6|1776.4|22
1653801930000|2022-05-29 05:25:30|1782.63|1776.43|1782.67|1776.47|1782.68|1776.48|1782.6|1776.4|19
1653801940000|2022-05-29 05:25:40|1782.66|1776.46|1782.89|1776.69|1782.9|1776.7|1782.63|1776.43|23
1653801950000|2022-05-29 05:25:50|1782.88|1776.68|1782.84|1776.64|1782.97|1776.77|1782.83|1776.63|23
1653801960000|2022-05-29 05:26:00|1782.85|1776.65|1782.6|1776.4|1782.86|1776.66|1782.57|1776.37|28
1653801970000|2022-05-29 05:26:10|1782.57|1776.37|1782.61|1776.41|1782.65|1776.45|1782.57|1776.37|26
1653801980000|2022-05-29 05:26:20|1782.62|1776.42|1782.57|1776.37|1782.64|1776.44|1782.56|1776.36|22
1653801990000|2022-05-29 05:26:30|1782.59|1776.39|1781.65|1775.45|1782.59|1776.39|1781.65|1775.45|25
1653802000000|2022-05-29 05:26:40|1781.66|1775.46|1781.67|1775.47|1781.68|1775.48|1781.65|1775.45|16
1653802010000|2022-05-29 05:26:50|1781.7|1775.5|1781.61|1775.41|1781.7|1775.5|1781.6|1775.4|22
1653802020000|2022-05-29 05:27:00|1781.63|1775.43|1782.12|1775.92|1782.22|1776.02|1781.6|1775.4|17
1653802030000|2022-05-29 05:27:10|1782.11|1775.91|1782.16|1775.96|1782.19|1775.99|1782.11|1775.91|12
1653802040000|2022-05-29 05:27:20|1782.14|1775.94|1782.08|1775.88|1782.15|1775.95|1782.06|1775.86|23
1653802050000|2022-05-29 05:27:30|1782.09|1775.89|1782.09|1775.89|1782.12|1775.92|1782.07|1775.87|15
1653802060000|2022-05-29 05:27:40|1782.13|1775.93|1782.14|1775.94|1782.15|1775.95|1782.11|1775.91|7
1653802070000|2022-05-29 05:27:50|1782.11|1775.91|1782.42|1776.22|1782.46|1776.26|1782.11|1775.91|13
1653802080000|2022-05-29 05:28:00|1782.39|1776.19|1782.63|1776.43|1782.63|1776.43|1782.39|1776.19|25
1653802090000|2022-05-29 05:28:10|1782.62|1776.42|1783.46|1777.26|1783.46|1777.26|1782.61|1776.41|32
1653802100000|2022-05-29 05:28:20|1783.45|1777.25|1783.64|1777.44|1783.66|1777.46|1783.45|1777.25|21
1653802110000|2022-05-29 05:28:30|1783.63|1777.43|1783.64|1777.44|1783.66|1777.46|1783.57|1777.37|21
1653802120000|2022-05-29 05:28:40|1783.58|1777.38|1783.63|1777.43|1783.64|1777.44|1783.58|1777.38|3
1653802130000|2022-05-29 05:28:50|1783.65|1777.45|1783.92|1777.72|1783.99|1777.79|1783.64|1777.44|20
1653802140000|2022-05-29 05:29:00|1783.89|1777.69|1784.1|1777.9|1784.7|1778.5|1783.89|1777.69|31
1653802150000|2022-05-29 05:29:10|1784.04|1777.84|1784.14|1777.94|1784.26|1778.06|1783.12|1776.92|35
1653802160000|2022-05-29 05:29:20|1784.28|1778.08|1783.7|1777.5|1784.28|1778.08|1783.68|1777.48|27
1653802170000|2022-05-29 05:29:30|1783.69|1777.49|1783.72|1777.52|1783.75|1777.55|1783.68|1777.48|14
1653802180000|2022-05-29 05:29:40|1783.76|1777.56|1783.76|1777.56|1783.87|1777.67|1783.76|1777.56|18
1653802190000|2022-05-29 05:29:50|1783.75|1777.55|1784.13|1777.93|1784.17|1777.97|1783.75|1777.55|25
1653802200000|2022-05-29 05:30:00|1784.12|1777.92|1783.87|1777.67|1784.25|1778.05|1783.87|1777.67|28
1653802210000|2022-05-29 05:30:10|1783.54|1777.34|1783.21|1777.01|1783.54|1777.34|1783.21|1777.01|19
1653802220000|2022-05-29 05:30:20|1783.22|1777.02|1783.2|1777|1783.22|1777.02|1783.17|1776.97|12
1653802230000|2022-05-29 05:30:30|1783.22|1777.02|1783.19|1776.99|1783.22|1777.02|1783.11|1776.91|28
1653802240000|2022-05-29 05:30:40|1783.18|1776.98|1783.19|1776.99|1783.2|1777|1783.1|1776.9|25
1653802250000|2022-05-29 05:30:50|1783.14|1776.94|1783.5|1777.3|1783.5|1777.3|1783.14|1776.94|18
1653802260000|2022-05-29 05:31:00|1783.49|1777.29|1783.33|1777.13|1783.52|1777.32|1783.33|1777.13|15
1653802270000|2022-05-29 05:31:10|1783.32|1777.12|1783.43|1777.23|1783.5|1777.3|1783.24|1777.04|17
1653802280000|2022-05-29 05:31:20|1783.38|1777.18|1783.16|1776.96|1783.42|1777.22|1782.91|1776.71|16
1653802290000|2022-05-29 05:31:30|1783.21|1777.01|1782.97|1776.77|1783.21|1777.01|1782.97|1776.77|22
1653802300000|2022-05-29 05:31:40|1782.98|1776.78|1782.98|1776.78|1783.02|1776.82|1782.97|1776.77|13
1653802310000|2022-05-29 05:31:50|1782.99|1776.79|1782.97|1776.77|1783.01|1776.81|1782.97|1776.77|11
1653802320000|2022-05-29 05:32:00|1782.98|1776.78|1782.97|1776.77|1783.01|1776.81|1782.96|1776.76|18
1653802330000|2022-05-29 05:32:10|1783.09|1776.89|1783.09|1776.89|1783.13|1776.93|1782.98|1776.78|26
1653802340000|2022-05-29 05:32:20|1783.07|1776.87|1782.91|1776.71|1783.08|1776.88|1782.89|1776.69|17
1653802350000|2022-05-29 05:32:30|1782.9|1776.7|1782.67|1776.47|1782.9|1776.7|1782.64|1776.44|19
1653802360000|2022-05-29 05:32:40|1782.66|1776.46|1782.61|1776.41|1782.66|1776.46|1782.6|1776.4|7
1653802370000|2022-05-29 05:32:50|1782.62|1776.42|1782.6|1776.4|1782.62|1776.42|1782.6|1776.4|5
1653802380000|2022-05-29 05:33:00|1782.63|1776.43|1782.31|1776.11|1782.64|1776.44|1782.31|1776.11|29
1653802390000|2022-05-29 05:33:10|1782.35|1776.15|1782.6|1776.4|1782.64|1776.44|1782.31|1776.11|24
1653802400000|2022-05-29 05:33:20|1782.59|1776.39|1782.58|1776.38|1782.62|1776.42|1782.58|1776.38|15
1653802410000|2022-05-29 05:33:30|1782.57|1776.37|1782.58|1776.38|1782.6|1776.4|1782.57|1776.37|13
1653802420000|2022-05-29 05:33:40|1782.57|1776.37|1782.57|1776.37|1782.58|1776.38|1782.56|1776.36|4
1653802430000|2022-05-29 05:33:50|1782.62|1776.42|1784.04|1777.84|1784.35|1778.15|1782.62|1776.42|33
1653802440000|2022-05-29 05:34:00|1784.08|1777.88|1783.59|1777.39|1784.15|1777.95|1783.59|1777.39|28
1653802450000|2022-05-29 05:34:10|1783.68|1777.48|1783.93|1777.73|1783.97|1777.77|1783.5|1777.3|23
1653802460000|2022-05-29 05:34:20|1783.92|1777.72|1783.91|1777.71|1783.96|1777.76|1783.89|1777.69|25
1653802470000|2022-05-29 05:34:30|1783.9|1777.7|1783.84|1777.64|1783.91|1777.71|1783.78|1777.58|24
1653802480000|2022-05-29 05:34:40|1783.86|1777.66|1783.87|1777.67|1783.87|1777.67|1783.82|1777.62|19
1653802490000|2022-05-29 05:34:50|1783.86|1777.66|1783.97|1777.77|1783.97|1777.77|1783.83|1777.63|18
1653802500000|2022-05-29 05:35:00|1783.94|1777.74|1782.93|1776.73|1783.99|1777.79|1782.93|1776.73|28
1653802510000|2022-05-29 05:35:10|1782.9|1776.7|1782.95|1776.75|1783.03|1776.83|1782.86|1776.66|25
1653802520000|2022-05-29 05:35:20|1782.94|1776.74|1782.92|1776.72|1782.96|1776.76|1782.91|1776.71|16
1653802530000|2022-05-29 05:35:30|1782.91|1776.71|1782.91|1776.71|1782.94|1776.74|1782.85|1776.65|22
1653802540000|2022-05-29 05:35:40|1782.92|1776.72|1782.79|1776.59|1782.93|1776.73|1782.79|1776.59|24
1653802550000|2022-05-29 05:35:50|1782.59|1776.39|1782.46|1776.26|1782.59|1776.39|1782.46|1776.26|14
1653802560000|2022-05-29 05:36:00|1782.43|1776.23|1782.42|1776.22|1782.5|1776.3|1782.4|1776.2|23
1653802570000|2022-05-29 05:36:10|1782.38|1776.18|1782.45|1776.25|1782.58|1776.38|1782.37|1776.17|16
1653802580000|2022-05-29 05:36:20|1782.44|1776.24|1782.37|1776.17|1782.45|1776.25|1782.33|1776.13|20
1653802590000|2022-05-29 05:36:30|1782.33|1776.13|1781.98|1775.78|1782.34|1776.14|1781.94|1775.74|19
1653802600000|2022-05-29 05:36:40|1781.99|1775.79|1781.91|1775.71|1782.01|1775.81|1781.83|1775.63|19
1653802610000|2022-05-29 05:36:50|1781.92|1775.72|1781.91|1775.71|1781.93|1775.73|1781.9|1775.7|18
1653802620000|2022-05-29 05:37:00|1781.93|1775.73|1782.36|1776.16|1782.43|1776.23|1781.9|1775.7|20
1653802630000|2022-05-29 05:37:10|1782.32|1776.12|1782.16|1775.96|1782.39|1776.19|1782.12|1775.92|19
1653802640000|2022-05-29 05:37:20|1782.14|1775.94|1782.01|1775.81|1782.15|1775.95|1781.98|1775.78|17
1653802650000|2022-05-29 05:37:30|1782|1775.8|1782.01|1775.81|1782.09|1775.89|1782|1775.8|16
1653802660000|2022-05-29 05:37:40|1782.03|1775.83|1782.03|1775.83|1782.05|1775.85|1782.02|1775.82|7
1653802670000|2022-05-29 05:37:50|1782.02|1775.82|1782.54|1776.34|1782.56|1776.36|1782.01|1775.81|17
1653802680000|2022-05-29 05:38:00|1782.56|1776.36|1782.85|1776.65|1782.89|1776.69|1782.56|1776.36|22
1653802690000|2022-05-29 05:38:10|1782.8|1776.6|1782.92|1776.72|1782.93|1776.73|1782.8|1776.6|27
1653802700000|2022-05-29 05:38:20|1782.9|1776.7|1782.87|1776.67|1782.92|1776.72|1782.84|1776.64|19
1653802710000|2022-05-29 05:38:30|1782.86|1776.66|1783.02|1776.82|1783.04|1776.84|1782.85|1776.65|22
1653802720000|2022-05-29 05:38:40|1783.03|1776.83|1783.03|1776.83|1783.04|1776.84|1782.97|1776.77|12
1653802730000|2022-05-29 05:38:50|1783|1776.8|1783.02|1776.82|1783.03|1776.83|1783|1776.8|6
1653802740000|2022-05-29 05:39:00|1783.01|1776.81|1782.23|1776.03|1783.01|1776.81|1782.23|1776.03|19
1653802750000|2022-05-29 05:39:10|1782.24|1776.04|1781.87|1775.67|1782.24|1776.04|1781.82|1775.62|18
1653802760000|2022-05-29 05:39:20|1781.86|1775.66|1782.16|1775.96|1782.19|1775.99|1781.81|1775.61|26
1653802770000|2022-05-29 05:39:30|1782.15|1775.95|1782.15|1775.95|1782.16|1775.96|1782.14|1775.94|21
1653802780000|2022-05-29 05:39:40|1782.14|1775.94|1781.59|1775.39|1782.19|1775.99|1781.59|1775.39|14
1653802790000|2022-05-29 05:39:50|1781.6|1775.4|1781.64|1775.44|1781.73|1775.53|1781.6|1775.4|14
1653802800000|2022-05-29 05:40:00|1781.63|1775.43|1781.64|1775.44|1781.77|1775.57|1781.63|1775.43|18
1653802810000|2022-05-29 05:40:10|1781.67|1775.47|1781.62|1775.42|1781.74|1775.54|1781.57|1775.37|21
1653802820000|2022-05-29 05:40:20|1781.65|1775.45|1780.98|1774.78|1781.65|1775.45|1780.97|1774.77|27
1653802830000|2022-05-29 05:40:30|1780.97|1774.77|1780.96|1774.76|1781.13|1774.93|1780.94|1774.74|22
1653802840000|2022-05-29 05:40:40|1780.97|1774.77|1781.27|1775.07|1781.29|1775.09|1780.85|1774.65|20
1653802850000|2022-05-29 05:40:50|1781.28|1775.08|1781.24|1775.04|1781.28|1775.08|1781.14|1774.94|22
1653802860000|2022-05-29 05:41:00|1781.25|1775.05|1781.73|1775.53|1781.84|1775.64|1781.25|1775.05|34
1653802870000|2022-05-29 05:41:10|1781.74|1775.54|1781.42|1775.22|1781.74|1775.54|1781.4|1775.2|23
1653802880000|2022-05-29 05:41:20|1781.41|1775.21|1781.41|1775.21|1781.58|1775.38|1781.34|1775.14|18
1653802890000|2022-05-29 05:41:30|1781.4|1775.2|1781.58|1775.38|1781.59|1775.39|1781.35|1775.15|22
1653802900000|2022-05-29 05:41:40|1781.59|1775.39|1781.58|1775.38|1781.6|1775.4|1781.57|1775.37|12
1653802910000|2022-05-29 05:41:50|1781.57|1775.37|1781.34|1775.14|1781.58|1775.38|1781.26|1775.06|11
1653802920000|2022-05-29 05:42:00|1781.4|1775.2|1781.42|1775.22|1781.44|1775.24|1781.4|1775.2|20
1653802930000|2022-05-29 05:42:10|1781.44|1775.24|1781.28|1775.08|1781.44|1775.24|1781.28|1775.08|13
1653802940000|2022-05-29 05:42:20|1781.27|1775.07|1783.44|1777.24|1783.44|1777.24|1780.8|1774.6|31
1653802950000|2022-05-29 05:42:30|1783.65|1777.45|1783.25|1777.05|1783.76|1777.56|1783.17|1776.97|28
1653802960000|2022-05-29 05:42:40|1783.27|1777.07|1783.37|1777.17|1783.37|1777.17|1783.23|1777.03|17
1653802970000|2022-05-29 05:42:50|1783.36|1777.16|1783.48|1777.28|1783.49|1777.29|1783.31|1777.11|17
1653802980000|2022-05-29 05:43:00|1783.49|1777.29|1783.55|1777.35|1783.55|1777.35|1783.47|1777.27|15
1653802990000|2022-05-29 05:43:10|1783.54|1777.34|1783.37|1777.17|1783.57|1777.37|1783.36|1777.16|23
1653803000000|2022-05-29 05:43:20|1783.38|1777.18|1783.53|1777.33|1783.55|1777.35|1783.33|1777.13|21
1653803010000|2022-05-29 05:43:30|1783.58|1777.38|1783.51|1777.31|1783.58|1777.38|1783.49|1777.29|18
1653803020000|2022-05-29 05:43:40|1783.5|1777.3|1783.52|1777.32|1783.55|1777.35|1783.48|1777.28|19
1653803030000|2022-05-29 05:43:50|1783.5|1777.3|1783.33|1777.13|1783.69|1777.49|1783.33|1777.13|15
1653803040000|2022-05-29 05:44:00|1783.32|1777.12|1783.44|1777.24|1783.44|1777.24|1783.27|1777.07|34
1653803050000|2022-05-29 05:44:10|1783.43|1777.23|1783.12|1776.92|1783.43|1777.23|1783.11|1776.91|19
1653803060000|2022-05-29 05:44:20|1783.09|1776.89|1783.16|1776.96|1783.17|1776.97|1782.87|1776.67|25
1653803070000|2022-05-29 05:44:30|1783.14|1776.94|1782.92|1776.72|1783.16|1776.96|1782.91|1776.71|14
1653803080000|2022-05-29 05:44:40|1782.91|1776.71|1782.91|1776.71|1782.93|1776.73|1782.79|1776.59|17
1653803090000|2022-05-29 05:44:50|1782.9|1776.7|1782.91|1776.71|1782.91|1776.71|1782.86|1776.66|7
1653803100000|2022-05-29 05:45:00|1782.9|1776.7|1783.41|1777.21|1783.56|1777.36|1782.9|1776.7|26
1653803110000|2022-05-29 05:45:10|1783.4|1777.2|1783.52|1777.32|1783.53|1777.33|1783.37|1777.17|21
1653803120000|2022-05-29 05:45:20|1783.51|1777.31|1783.7|1777.5|1783.87|1777.67|1783.37|1777.17|29
1653803130000|2022-05-29 05:45:30|1783.71|1777.51|1784.16|1777.96|1784.25|1778.05|1783.71|1777.51|19
1653803140000|2022-05-29 05:45:40|1784.14|1777.94|1784.17|1777.97|1784.23|1778.03|1784.14|1777.94|17
1653803150000|2022-05-29 05:45:50|1784.18|1777.98|1783.64|1777.44|1784.18|1777.98|1783.53|1777.33|33
1653803160000|2022-05-29 05:46:00|1783.63|1777.43|1783.58|1777.38|1783.63|1777.43|1783.58|1777.38|17
1653803170000|2022-05-29 05:46:10|1783.59|1777.39|1783.74|1777.54|1783.86|1777.66|1783.58|1777.38|20
1653803180000|2022-05-29 05:46:20|1783.75|1777.55|1783.67|1777.47|1783.82|1777.62|1783.66|1777.46|15
1653803190000|2022-05-29 05:46:30|1783.68|1777.48|1783.58|1777.38|1783.77|1777.57|1783.55|1777.35|21
1653803200000|2022-05-29 05:46:40|1783.54|1777.34|1783.5|1777.3|1783.64|1777.44|1783.5|1777.3|30
1653803210000|2022-05-29 05:46:50|1783.51|1777.31|1783.78|1777.58|1784.03|1777.83|1783.48|1777.28|30
1653803220000|2022-05-29 05:47:00|1783.77|1777.57|1783.82|1777.62|1783.83|1777.63|1783.68|1777.48|20
1653803230000|2022-05-29 05:47:10|1783.78|1777.58|1783.65|1777.45|1783.82|1777.62|1783.63|1777.43|23
1653803240000|2022-05-29 05:47:20|1783.66|1777.46|1783.63|1777.43|1783.78|1777.58|1783.62|1777.42|25
1653803250000|2022-05-29 05:47:30|1783.7|1777.5|1783.76|1777.56|1783.76|1777.56|1783.69|1777.49|17
1653803260000|2022-05-29 05:47:40|1783.75|1777.55|1783.75|1777.55|1783.79|1777.59|1783.7|1777.5|17
1653803270000|2022-05-29 05:47:50|1783.76|1777.56|1783.72|1777.52|1783.76|1777.56|1783.7|1777.5|17
1653803280000|2022-05-29 05:48:00|1783.73|1777.53|1783.63|1777.43|1783.74|1777.54|1783.51|1777.31|15
1653803290000|2022-05-29 05:48:10|1783.51|1777.31|1783.47|1777.27|1783.81|1777.61|1783.46|1777.26|26
1653803300000|2022-05-29 05:48:20|1783.57|1777.37|1783.8|1777.6|1783.85|1777.65|1783.55|1777.35|26
1653803310000|2022-05-29 05:48:30|1783.79|1777.59|1783.41|1777.21|1783.87|1777.67|1783.41|1777.21|25
1653803320000|2022-05-29 05:48:40|1783.42|1777.22|1783.46|1777.26|1783.56|1777.36|1783.39|1777.19|33
1653803330000|2022-05-29 05:48:50|1783.45|1777.25|1783.77|1777.57|1783.77|1777.57|1783.36|1777.16|19
1653803340000|2022-05-29 05:49:00|1783.75|1777.55|1783.49|1777.29|1783.75|1777.55|1783.47|1777.27|23
1653803350000|2022-05-29 05:49:10|1783.5|1777.3|1783.49|1777.29|1783.54|1777.34|1783.42|1777.22|16
1653803360000|2022-05-29 05:49:20|1783.45|1777.25|1783.34|1777.14|1783.45|1777.25|1783.33|1777.13|24
1653803370000|2022-05-29 05:49:30|1783.33|1777.13|1782.46|1776.26|1783.36|1777.16|1782.46|1776.26|31
1653803380000|2022-05-29 05:49:40|1782.44|1776.24|1782.57|1776.37|1782.61|1776.41|1782.39|1776.19|23
1653803390000|2022-05-29 05:49:50|1782.56|1776.36|1782.8|1776.6|1782.86|1776.66|1782.56|1776.36|16
1653803400000|2022-05-29 05:50:00|1782.82|1776.62|1782.66|1776.46|1782.85|1776.65|1782.66|1776.46|21
1653803410000|2022-05-29 05:50:10|1782.65|1776.45|1782.66|1776.46|1782.76|1776.56|1782.58|1776.38|18
1653803420000|2022-05-29 05:50:20|1782.62|1776.42|1782.93|1776.73|1782.93|1776.73|1782.58|1776.38|25
1653803430000|2022-05-29 05:50:30|1782.91|1776.71|1782.72|1776.52|1782.92|1776.72|1782.72|1776.52|21
1653803440000|2022-05-29 05:50:40|1782.75|1776.55|1782.74|1776.54|1782.75|1776.55|1782.73|1776.53|15
1653803450000|2022-05-29 05:50:50|1782.73|1776.53|1782.78|1776.58|1782.81|1776.61|1782.73|1776.53|22
1653803460000|2022-05-29 05:51:00|1782.79|1776.59|1782.77|1776.57|1782.79|1776.59|1782.77|1776.57|17
1653803470000|2022-05-29 05:51:10|1782.78|1776.58|1782.75|1776.55|1782.82|1776.62|1782.75|1776.55|15
1653803480000|2022-05-29 05:51:20|1782.78|1776.58|1782.69|1776.49|1782.78|1776.58|1782.69|1776.49|9
1653803490000|2022-05-29 05:51:30|1782.71|1776.51|1782.65|1776.45|1782.73|1776.53|1782.65|1776.45|21
1653803500000|2022-05-29 05:51:40|1782.64|1776.44|1782.64|1776.44|1782.65|1776.45|1782.57|1776.37|18
1653803510000|2022-05-29 05:51:50|1782.63|1776.43|1782.59|1776.39|1782.64|1776.44|1782.53|1776.33|18
1653803520000|2022-05-29 05:52:00|1782.54|1776.34|1782.59|1776.39|1782.61|1776.41|1782.54|1776.34|16
1653803530000|2022-05-29 05:52:10|1782.58|1776.38|1782.32|1776.12|1782.62|1776.42|1782.28|1776.08|26
1653803540000|2022-05-29 05:52:20|1782.33|1776.13|1781.38|1775.18|1782.33|1776.13|1781.25|1775.05|27
1653803550000|2022-05-29 05:52:30|1781.36|1775.16|1781.4|1775.2|1781.43|1775.23|1781.28|1775.08|26
1653803560000|2022-05-29 05:52:40|1781.41|1775.21|1781.3|1775.1|1781.41|1775.21|1781.27|1775.07|14
1653803570000|2022-05-29 05:52:50|1781.29|1775.09|1781.34|1775.14|1781.45|1775.25|1781.29|1775.09|15
1653803580000|2022-05-29 05:53:00|1781.4|1775.2|1781.37|1775.17|1781.42|1775.22|1781.37|1775.17|15
1653803590000|2022-05-29 05:53:10|1781.34|1775.14|1781.23|1775.03|1781.42|1775.22|1781.2|1775|21
1653803600000|2022-05-29 05:53:20|1781.22|1775.02|1782|1775.8|1782.11|1775.91|1781.22|1775.02|21
1653803610000|2022-05-29 05:53:30|1781.98|1775.78|1781.98|1775.78|1782.06|1775.86|1781.97|1775.77|22
1653803620000|2022-05-29 05:53:40|1781.99|1775.79|1782.57|1776.37|1782.82|1776.62|1781.99|1775.79|15
1653803630000|2022-05-29 05:53:50|1782.58|1776.38|1782.8|1776.6|1782.91|1776.71|1782.56|1776.36|27
1653803640000|2022-05-29 05:54:00|1782.79|1776.59|1782.76|1776.56|1782.82|1776.62|1782.76|1776.56|22
1653803650000|2022-05-29 05:54:10|1782.79|1776.59|1782.81|1776.61|1782.86|1776.66|1782.78|1776.58|19
1653803660000|2022-05-29 05:54:20|1782.79|1776.59|1782.47|1776.27|1782.79|1776.59|1782.42|1776.22|15
1653803670000|2022-05-29 05:54:30|1782.46|1776.26|1782.49|1776.29|1782.5|1776.3|1782.38|1776.18|16
1653803680000|2022-05-29 05:54:40|1782.48|1776.28|1782.38|1776.18|1782.51|1776.31|1782.37|1776.17|23
1653803690000|2022-05-29 05:54:50|1782.39|1776.19|1782.46|1776.26|1782.46|1776.26|1782.37|1776.17|12
1653803700000|2022-05-29 05:55:00|1782.48|1776.28|1782.36|1776.16|1782.48|1776.28|1782.34|1776.14|18
1653803710000|2022-05-29 05:55:10|1782.35|1776.15|1782.36|1776.16|1782.37|1776.17|1782.35|1776.15|4
1653803720000|2022-05-29 05:55:20|1782.35|1776.15|1782.3|1776.1|1782.35|1776.15|1782.29|1776.09|12
1653803730000|2022-05-29 05:55:30|1782.31|1776.11|1782.3|1776.1|1782.36|1776.16|1782.28|1776.08|22
1653803740000|2022-05-29 05:55:40|1782.31|1776.11|1782.29|1776.09|1782.31|1776.11|1782.28|1776.08|9
1653803750000|2022-05-29 05:55:50|1782.28|1776.08|1782.17|1775.97|1782.34|1776.14|1782.14|1775.94|21
1653803760000|2022-05-29 05:56:00|1782.18|1775.98|1782.18|1775.98|1782.29|1776.09|1782.14|1775.94|30
1653803770000|2022-05-29 05:56:10|1782.17|1775.97|1781.74|1775.54|1782.25|1776.05|1781.56|1775.36|25
1653803780000|2022-05-29 05:56:20|1781.73|1775.53|1781.63|1775.43|1781.75|1775.55|1781.63|1775.43|28
1653803790000|2022-05-29 05:56:30|1781.62|1775.42|1782.27|1776.07|1782.78|1776.58|1781.6|1775.4|33
1653803800000|2022-05-29 05:56:40|1782.34|1776.14|1782.39|1776.19|1782.44|1776.24|1782.25|1776.05|28
1653803810000|2022-05-29 05:56:50|1782.42|1776.22|1782.36|1776.16|1782.44|1776.24|1782.27|1776.07|28
1653803820000|2022-05-29 05:57:00|1782.38|1776.18|1782.36|1776.16|1782.45|1776.25|1782.29|1776.09|18
1653803830000|2022-05-29 05:57:10|1782.38|1776.18|1782.42|1776.22|1782.42|1776.22|1782.35|1776.15|12
1653803840000|2022-05-29 05:57:20|1782.74|1776.54|1782.99|1776.79|1783.14|1776.94|1782.74|1776.54|32
1653803850000|2022-05-29 05:57:30|1783.02|1776.82|1782.95|1776.75|1783.02|1776.82|1782.93|1776.73|14
1653803860000|2022-05-29 05:57:40|1782.91|1776.71|1782.6|1776.4|1782.94|1776.74|1782.55|1776.35|30
1653803870000|2022-05-29 05:57:50|1782.61|1776.41|1782.83|1776.63|1782.97|1776.77|1782.6|1776.4|29
1653803880000|2022-05-29 05:58:00|1782.84|1776.64|1782.37|1776.17|1783.03|1776.83|1782.37|1776.17|28
1653803890000|2022-05-29 05:58:10|1782.43|1776.23|1782.9|1776.7|1782.9|1776.7|1782.31|1776.11|22
1653803900000|2022-05-29 05:58:20|1782.88|1776.68|1784.13|1777.93|1784.2|1778|1782.86|1776.66|26
1653803910000|2022-05-29 05:58:30|1784.09|1777.89|1783.53|1777.33|1784.09|1777.89|1783.47|1777.27|26
1653803920000|2022-05-29 05:58:40|1783.58|1777.38|1784.04|1777.84|1784.34|1778.14|1783.58|1777.38|21
1653803930000|2022-05-29 05:58:50|1784.06|1777.86|1784.12|1777.92|1784.13|1777.93|1784.03|1777.83|15
1653803940000|2022-05-29 05:59:00|1784.13|1777.93|1785.18|1778.98|1785.24|1779.04|1784.08|1777.88|30
1653803950000|2022-05-29 05:59:10|1785.17|1778.97|1785.21|1779.01|1785.21|1779.01|1785.16|1778.96|7
1653803960000|2022-05-29 05:59:20|1785.22|1779.02|1785|1778.8|1785.28|1779.08|1784.95|1778.75|22
1653803970000|2022-05-29 05:59:30|1785.01|1778.81|1785.9|1779.7|1785.93|1779.73|1785|1778.8|27
1653803980000|2022-05-29 05:59:40|1785.92|1779.72|1786.11|1779.91|1786.17|1779.97|1785.9|1779.7|25
1653803990000|2022-05-29 05:59:50|1786.12|1779.92|1785.87|1779.67|1786.13|1779.93|1785.86|1779.66|21
1653804000000|2022-05-29 06:00:00|1785.88|1779.68|1785.9|1779.7|1785.91|1779.71|1785.85|1779.65|19
1653804010000|2022-05-29 06:00:10|1785.89|1779.69|1785.87|1779.67|1785.91|1779.71|1785.84|1779.64|23
1653804020000|2022-05-29 06:00:20|1785.91|1779.71|1788.08|1781.88|1788.26|1782.06|1785.9|1779.7|34
1653804030000|2022-05-29 06:00:30|1788.07|1781.87|1788.53|1782.33|1788.53|1782.33|1788|1781.8|32
1653804040000|2022-05-29 06:00:40|1788.73|1782.53|1788.66|1782.46|1789.03|1782.83|1788.66|1782.46|23
1653804050000|2022-05-29 06:00:50|1788.53|1782.33|1788.89|1782.69|1788.98|1782.78|1788.53|1782.33|30
1653804060000|2022-05-29 06:01:00|1788.88|1782.68|1788.52|1782.32|1789|1782.8|1788.1|1781.9|33
1653804070000|2022-05-29 06:01:10|1788.38|1782.18|1788.66|1782.46|1788.74|1782.54|1787.58|1781.38|36
1653804080000|2022-05-29 06:01:20|1788.64|1782.44|1788.95|1782.75|1789.02|1782.82|1788.61|1782.41|25
1653804090000|2022-05-29 06:01:30|1788.94|1782.74|1788.69|1782.49|1788.95|1782.75|1788.69|1782.49|24
1653804100000|2022-05-29 06:01:40|1788.76|1782.56|1790.64|1784.44|1790.66|1784.46|1788.76|1782.56|31
1653804110000|2022-05-29 06:01:50|1790.6|1784.4|1790.79|1784.59|1790.96|1784.76|1790.6|1784.4|25
1653804120000|2022-05-29 06:02:00|1790.8|1784.6|1790.83|1784.63|1790.93|1784.73|1790.7|1784.5|27
1653804130000|2022-05-29 06:02:10|1790.91|1784.71|1789.81|1783.61|1790.91|1784.71|1789.81|1783.61|23
1653804140000|2022-05-29 06:02:20|1789.79|1783.59|1789.99|1783.79|1790.01|1783.81|1789.76|1783.56|23
1653804150000|2022-05-29 06:02:30|1789.98|1783.78|1790.13|1783.93|1790.17|1783.97|1789.98|1783.78|21
1653804160000|2022-05-29 06:02:40|1790.14|1783.94|1790.31|1784.11|1790.41|1784.21|1790.13|1783.93|24
1653804170000|2022-05-29 06:02:50|1790.26|1784.06|1790.07|1783.87|1790.36|1784.16|1790.07|1783.87|31
1653804180000|2022-05-29 06:03:00|1790.06|1783.86|1790.01|1783.81|1790.08|1783.88|1789.88|1783.68|26
1653804190000|2022-05-29 06:03:10|1790.02|1783.82|1789.73|1783.53|1790.02|1783.82|1789.71|1783.51|24
1653804200000|2022-05-29 06:03:20|1789.75|1783.55|1789.56|1783.36|1789.75|1783.55|1789.48|1783.28|27
1653804210000|2022-05-29 06:03:30|1789.59|1783.39|1789.58|1783.38|1789.62|1783.42|1789.47|1783.27|26
1653804220000|2022-05-29 06:03:40|1789.54|1783.34|1788.89|1782.69|1789.57|1783.37|1788.89|1782.69|30
1653804230000|2022-05-29 06:03:50|1788.9|1782.7|1789.05|1782.85|1789.08|1782.88|1788.84|1782.64|22
1653804240000|2022-05-29 06:04:00|1789.08|1782.88|1788.88|1782.68|1789.08|1782.88|1788.84|1782.64|26
1653804250000|2022-05-29 06:04:10|1788.89|1782.69|1788.59|1782.39|1788.89|1782.69|1788.59|1782.39|24
1653804260000|2022-05-29 06:04:20|1788.51|1782.31|1788.51|1782.31|1788.56|1782.36|1788.46|1782.26|18
1653804270000|2022-05-29 06:04:30|1788.52|1782.32|1788.6|1782.4|1788.63|1782.43|1788.5|1782.3|24
1653804280000|2022-05-29 06:04:40|1788.64|1782.44|1788.53|1782.33|1788.64|1782.44|1788.52|1782.32|10
1653804290000|2022-05-29 06:04:50|1788.54|1782.34|1788.02|1781.82|1788.54|1782.34|1787.94|1781.74|19
1653804300000|2022-05-29 06:05:00|1788.05|1781.85|1788.26|1782.06|1788.34|1782.14|1787.36|1781.16|30
1653804310000|2022-05-29 06:05:10|1788.28|1782.08|1788.02|1781.82|1788.28|1782.08|1787.98|1781.78|26
1653804320000|2022-05-29 06:05:20|1788.01|1781.81|1787.57|1781.37|1788.01|1781.81|1787.57|1781.37|24
1653804330000|2022-05-29 06:05:30|1787.53|1781.33|1787.49|1781.29|1787.55|1781.35|1787.39|1781.19|24
1653804340000|2022-05-29 06:05:40|1787.5|1781.3|1787.55|1781.35|1787.75|1781.55|1787.5|1781.3|29
1653804350000|2022-05-29 06:05:50|1787.53|1781.33|1787.44|1781.24|1787.57|1781.37|1787.43|1781.23|19
1653804360000|2022-05-29 06:06:00|1787.43|1781.23|1787.6|1781.4|1787.8|1781.6|1787.43|1781.23|26
1653804370000|2022-05-29 06:06:10|1787.62|1781.42|1787.52|1781.32|1787.62|1781.42|1787.5|1781.3|17
1653804380000|2022-05-29 06:06:20|1787.5|1781.3|1787.46|1781.26|1787.54|1781.34|1787.29|1781.09|21
1653804390000|2022-05-29 06:06:30|1787.44|1781.24|1787.09|1780.89|1787.45|1781.25|1786.93|1780.73|26
1653804400000|2022-05-29 06:06:40|1787.08|1780.88|1786.67|1780.47|1787.08|1780.88|1786.64|1780.44|26
1653804410000|2022-05-29 06:06:50|1786.68|1780.48|1786.48|1780.28|1786.81|1780.61|1786.45|1780.25|28
1653804420000|2022-05-29 06:07:00|1786.47|1780.27|1786.44|1780.24|1786.49|1780.29|1786.43|1780.23|10
1653804430000|2022-05-29 06:07:10|1786.42|1780.22|1785.57|1779.37|1786.42|1780.22|1785.52|1779.32|32
1653804440000|2022-05-29 06:07:20|1785.56|1779.36|1785.47|1779.27|1785.56|1779.36|1785.34|1779.14|25
1653804450000|2022-05-29 06:07:30|1785.44|1779.24|1785.28|1779.08|1785.45|1779.25|1785.28|1779.08|20
1653804460000|2022-05-29 06:07:40|1785.23|1779.03|1785.22|1779.02|1785.27|1779.07|1785.2|1779|17
1653804470000|2022-05-29 06:07:50|1785.23|1779.03|1785.18|1778.98|1785.23|1779.03|1785.18|1778.98|10
1653804480000|2022-05-29 06:08:00|1785.17|1778.97|1785.5|1779.3|1785.5|1779.3|1785.11|1778.91|28
1653804490000|2022-05-29 06:08:10|1785.48|1779.28|1785.21|1779.01|1785.51|1779.31|1785.21|1779.01|27
1653804500000|2022-05-29 06:08:20|1785.24|1779.04|1785.27|1779.07|1785.3|1779.1|1785.21|1779.01|26
1653804510000|2022-05-29 06:08:30|1785.28|1779.08|1785.22|1779.02|1785.28|1779.08|1785.2|1779|11
1653804520000|2022-05-29 06:08:40|1785.23|1779.03|1784.62|1778.42|1785.24|1779.04|1784.62|1778.42|29
1653804530000|2022-05-29 06:08:50|1784.64|1778.44|1784.39|1778.19|1784.64|1778.44|1784.37|1778.17|29
1653804540000|2022-05-29 06:09:00|1784.35|1778.15|1784.25|1778.05|1784.43|1778.23|1784.22|1778.02|29
1653804550000|2022-05-29 06:09:10|1784.24|1778.04|1784.09|1777.89|1784.24|1778.04|1784.09|1777.89|31
1653804560000|2022-05-29 06:09:20|1784.1|1777.9|1784.16|1777.96|1784.25|1778.05|1784.09|1777.89|22
1653804570000|2022-05-29 06:09:30|1784.14|1777.94|1784.11|1777.91|1784.17|1777.97|1784.09|1777.89|27
1653804580000|2022-05-29 06:09:40|1784.14|1777.94|1784.14|1777.94|1784.14|1777.94|1784.07|1777.87|23
1653804590000|2022-05-29 06:09:50|1784.13|1777.93|1784.1|1777.9|1784.29|1778.09|1784.08|1777.88|19
1653804600000|2022-05-29 06:10:00|1784.09|1777.89|1783.62|1777.42|1784.09|1777.89|1783.54|1777.34|31
1653804610000|2022-05-29 06:10:10|1783.61|1777.41|1783.57|1777.37|1783.62|1777.42|1783.57|1777.37|15
1653804620000|2022-05-29 06:10:20|1783.58|1777.38|1783.64|1777.44|1783.8|1777.6|1783.56|1777.36|24
1653804630000|2022-05-29 06:10:30|1783.63|1777.43|1783.63|1777.43|1783.64|1777.44|1783.5|1777.3|15
1653804640000|2022-05-29 06:10:40|1783.64|1777.44|1783.65|1777.45|1783.67|1777.47|1783.57|1777.37|18
1653804650000|2022-05-29 06:10:50|1783.63|1777.43|1783.65|1777.45|1783.66|1777.46|1783.62|1777.42|16
1653804660000|2022-05-29 06:11:00|1783.66|1777.46|1784.34|1778.14|1784.48|1778.28|1783.6|1777.4|26
1653804670000|2022-05-29 06:11:10|1784.33|1778.13|1784.28|1778.08|1784.34|1778.14|1784.06|1777.86|14
1653804680000|2022-05-29 06:11:20|1784.29|1778.09|1784.3|1778.1|1784.33|1778.13|1784.28|1778.08|18
1653804690000|2022-05-29 06:11:30|1784.28|1778.08|1784.27|1778.07|1784.32|1778.12|1784.22|1778.02|19
1653804700000|2022-05-29 06:11:40|1784.26|1778.06|1784.2|1778|1784.26|1778.06|1784|1777.8|22
1653804710000|2022-05-29 06:11:50|1784.19|1777.99|1784.12|1777.92|1784.21|1778.01|1784.08|1777.88|16
1653804720000|2022-05-29 06:12:00|1784.19|1777.99|1784.12|1777.92|1784.28|1778.08|1784.12|1777.92|22
1653804730000|2022-05-29 06:12:10|1784.14|1777.94|1784.1|1777.9|1784.14|1777.94|1784.1|1777.9|8
1653804740000|2022-05-29 06:12:20|1784.09|1777.89|1783.41|1777.21|1784.09|1777.89|1783.41|1777.21|21
1653804750000|2022-05-29 06:12:30|1783.48|1777.28|1782.97|1776.77|1783.5|1777.3|1782.97|1776.77|29
1653804760000|2022-05-29 06:12:40|1782.96|1776.76|1783.22|1777.02|1783.24|1777.04|1782.96|1776.76|14
1653804770000|2022-05-29 06:12:50|1783.23|1777.03|1783.22|1777.02|1783.31|1777.11|1783.16|1776.96|21
1653804780000|2022-05-29 06:13:00|1783.23|1777.03|1783.2|1777|1783.23|1777.03|1783.17|1776.97|22
1653804790000|2022-05-29 06:13:10|1783.21|1777.01|1783.39|1777.19|1783.4|1777.2|1783.21|1777.01|14
1653804800000|2022-05-29 06:13:20|1783.37|1777.17|1783.87|1777.67|1783.88|1777.68|1783.26|1777.06|25
1653804810000|2022-05-29 06:13:30|1783.86|1777.66|1783.94|1777.74|1783.95|1777.75|1783.83|1777.63|20
1653804820000|2022-05-29 06:13:40|1783.95|1777.75|1783.76|1777.56|1783.95|1777.75|1783.76|1777.56|13
1653804830000|2022-05-29 06:13:50|1783.78|1777.58|1783.63|1777.43|1783.89|1777.69|1783.61|1777.41|20
1653804840000|2022-05-29 06:14:00|1783.62|1777.42|1783.69|1777.49|1783.74|1777.54|1783.6|1777.4|22
1653804850000|2022-05-29 06:14:10|1783.7|1777.5|1783.68|1777.48|1783.71|1777.51|1783.67|1777.47|11
1653804860000|2022-05-29 06:14:20|1783.69|1777.49|1783.68|1777.48|1783.74|1777.54|1783.67|1777.47|13
1653804870000|2022-05-29 06:14:30|1783.73|1777.53|1783.87|1777.67|1783.89|1777.69|1783.73|1777.53|23
1653804880000|2022-05-29 06:14:40|1783.89|1777.69|1784.02|1777.82|1784.07|1777.87|1783.86|1777.66|14
1653804890000|2022-05-29 06:14:50|1784|1777.8|1784.11|1777.91|1784.14|1777.94|1783.99|1777.79|16
1653804900000|2022-05-29 06:15:00|1784.12|1777.92|1783.59|1777.39|1784.14|1777.94|1783.57|1777.37|24
1653804910000|2022-05-29 06:15:10|1783.6|1777.4|1783.51|1777.31|1783.6|1777.4|1783.45|1777.25|15
1653804920000|2022-05-29 06:15:20|1783.48|1777.28|1783.08|1776.88|1783.54|1777.34|1783.08|1776.88|24
1653804930000|2022-05-29 06:15:30|1783.07|1776.87|1782.8|1776.6|1783.08|1776.88|1782.67|1776.47|27
1653804940000|2022-05-29 06:15:40|1782.79|1776.59|1783.08|1776.88|1783.13|1776.93|1782.79|1776.59|17
1653804950000|2022-05-29 06:15:50|1783.1|1776.9|1783.71|1777.51|1783.72|1777.52|1783.08|1776.88|21
1653804960000|2022-05-29 06:16:00|1783.69|1777.49|1783.51|1777.31|1783.7|1777.5|1783.5|1777.3|20
1653804970000|2022-05-29 06:16:10|1783.5|1777.3|1783.46|1777.26|1783.51|1777.31|1783.38|1777.18|15
1653804980000|2022-05-29 06:16:20|1783.43|1777.23|1783.1|1776.9|1783.46|1777.26|1783.09|1776.89|17
1653804990000|2022-05-29 06:16:30|1783.03|1776.83|1783.31|1777.11|1783.31|1777.11|1782.94|1776.74|28
1653805000000|2022-05-29 06:16:40|1783.36|1777.16|1783.21|1777.01|1783.39|1777.19|1783.19|1776.99|13
1653805010000|2022-05-29 06:16:50|1783.18|1776.98|1783.2|1777|1783.32|1777.12|1783.17|1776.97|20
1653805020000|2022-05-29 06:17:00|1783.21|1777.01|1783.18|1776.98|1783.21|1777.01|1783.13|1776.93|10
1653805030000|2022-05-29 06:17:10|1783.27|1777.07|1783.3|1777.1|1783.31|1777.11|1783.25|1777.05|18
1653805040000|2022-05-29 06:17:20|1783.28|1777.08|1783.26|1777.06|1783.3|1777.1|1783.25|1777.05|20
1653805050000|2022-05-29 06:17:30|1783.25|1777.05|1783.11|1776.91|1783.26|1777.06|1783.06|1776.86|26
1653805060000|2022-05-29 06:17:40|1783.1|1776.9|1783.15|1776.95|1783.17|1776.97|1783.1|1776.9|16
1653805070000|2022-05-29 06:17:50|1783.29|1777.09|1783.39|1777.19|1783.4|1777.2|1783.29|1777.09|12
1653805080000|2022-05-29 06:18:00|1783.4|1777.2|1784.1|1777.9|1784.1|1777.9|1783.38|1777.18|28
1653805090000|2022-05-29 06:18:10|1784.08|1777.88|1784.09|1777.89|1784.11|1777.91|1784|1777.8|19
1653805100000|2022-05-29 06:18:20|1784.08|1777.88|1784.07|1777.87|1784.1|1777.9|1784.07|1777.87|12
1653805110000|2022-05-29 06:18:30|1784.08|1777.88|1783.79|1777.59|1784.1|1777.9|1783.68|1777.48|19
1653805120000|2022-05-29 06:18:40|1783.78|1777.58|1783.64|1777.44|1783.78|1777.58|1783.61|1777.41|23
1653805130000|2022-05-29 06:18:50|1783.53|1777.33|1783.49|1777.29|1783.73|1777.53|1783.48|1777.28|21
1653805140000|2022-05-29 06:19:00|1783.51|1777.31|1783.93|1777.73|1783.93|1777.73|1783.48|1777.28|18
1653805150000|2022-05-29 06:19:10|1783.9|1777.7|1782.7|1776.5|1783.9|1777.7|1782.56|1776.36|25
1653805160000|2022-05-29 06:19:20|1782.84|1776.64|1782.57|1776.37|1782.84|1776.64|1782.48|1776.28|22
1653805170000|2022-05-29 06:19:30|1782.56|1776.36|1782.35|1776.15|1782.58|1776.38|1782.35|1776.15|17
1653805180000|2022-05-29 06:19:40|1782.38|1776.18|1782.18|1775.98|1782.39|1776.19|1782.15|1775.95|26
1653805190000|2022-05-29 06:19:50|1782.14|1775.94|1780.55|1774.35|1782.25|1776.05|1780.34|1774.14|26
1653805200000|2022-05-29 06:20:00|1780.52|1774.32|1780.44|1774.24|1780.55|1774.35|1780.33|1774.13|28
1653805210000|2022-05-29 06:20:10|1780.52|1774.32|1780.39|1774.19|1780.52|1774.32|1780.35|1774.15|25
1653805220000|2022-05-29 06:20:20|1780.38|1774.18|1780.53|1774.33|1780.53|1774.33|1780.38|1774.18|21
1653805230000|2022-05-29 06:20:30|1780.48|1774.28|1781.09|1774.89|1781.12|1774.92|1780.48|1774.28|21
1653805240000|2022-05-29 06:20:40|1781.08|1774.88|1780.98|1774.78|1781.08|1774.88|1780.97|1774.77|16
1653805250000|2022-05-29 06:20:50|1780.99|1774.79|1780.93|1774.73|1781.12|1774.92|1780.93|1774.73|29
1653805260000|2022-05-29 06:21:00|1780.92|1774.72|1780.98|1774.78|1781.04|1774.84|1780.88|1774.68|25
1653805270000|2022-05-29 06:21:10|1780.97|1774.77|1780.92|1774.72|1780.97|1774.77|1780.9|1774.7|10
1653805280000|2022-05-29 06:21:20|1780.93|1774.73|1781|1774.8|1781|1774.8|1780.93|1774.73|16
1653805290000|2022-05-29 06:21:30|1781.03|1774.83|1780.99|1774.79|1781.05|1774.85|1780.98|1774.78|31
1653805300000|2022-05-29 06:21:40|1780.98|1774.78|1780.72|1774.52|1781|1774.8|1780.69|1774.49|16
1653805310000|2022-05-29 06:21:50|1780.73|1774.53|1780.62|1774.42|1780.75|1774.55|1780.58|1774.38|16
1653805320000|2022-05-29 06:22:00|1780.63|1774.43|1780.56|1774.36|1781.03|1774.83|1780.56|1774.36|28
1653805330000|2022-05-29 06:22:10|1780.57|1774.37|1780.72|1774.52|1780.77|1774.57|1780.57|1774.37|21
1653805340000|2022-05-29 06:22:20|1780.7|1774.5|1780.66|1774.46|1780.81|1774.61|1780.66|1774.46|22
1653805350000|2022-05-29 06:22:30|1780.71|1774.51|1780.77|1774.57|1780.77|1774.57|1780.63|1774.43|28
1653805360000|2022-05-29 06:22:40|1780.78|1774.58|1780.96|1774.76|1780.99|1774.79|1780.77|1774.57|9
1653805370000|2022-05-29 06:22:50|1780.91|1774.71|1780.92|1774.72|1780.95|1774.75|1780.91|1774.71|15
1653805380000|2022-05-29 06:23:00|1780.9|1774.7|1780.85|1774.65|1780.9|1774.7|1780.84|1774.64|21
1653805390000|2022-05-29 06:23:10|1780.84|1774.64|1780.97|1774.77|1781|1774.8|1780.82|1774.62|19
1653805400000|2022-05-29 06:23:20|1780.98|1774.78|1780.96|1774.76|1781.02|1774.82|1780.94|1774.74|19
1653805410000|2022-05-29 06:23:30|1780.95|1774.75|1781.02|1774.82|1781.02|1774.82|1780.94|1774.74|11
1653805420000|2022-05-29 06:23:40|1781.2|1775|1781.66|1775.46|1781.69|1775.49|1781.2|1775|18
1653805430000|2022-05-29 06:23:50|1781.65|1775.45|1781.74|1775.54|1781.75|1775.55|1781.59|1775.39|17
1653805440000|2022-05-29 06:24:00|1781.78|1775.58|1781.99|1775.79|1782.07|1775.87|1781.75|1775.55|30
1653805450000|2022-05-29 06:24:10|1781.84|1775.64|1781.16|1774.96|1781.84|1775.64|1781.06|1774.86|21
1653805460000|2022-05-29 06:24:20|1781.17|1774.97|1781.13|1774.93|1781.19|1774.99|1781.1|1774.9|13
1653805470000|2022-05-29 06:24:30|1781.14|1774.94|1781.08|1774.88|1781.18|1774.98|1781.08|1774.88|13
1653805480000|2022-05-29 06:24:40|1781.09|1774.89|1781.03|1774.83|1781.12|1774.92|1780.98|1774.78|16
1653805490000|2022-05-29 06:24:50|1780.99|1774.79|1781.37|1775.17|1781.47|1775.27|1780.99|1774.79|26
1653805500000|2022-05-29 06:25:00|1781.36|1775.16|1781.45|1775.25|1781.47|1775.27|1781.36|1775.16|25
1653805510000|2022-05-29 06:25:10|1781.46|1775.26|1781.42|1775.22|1781.46|1775.26|1781.42|1775.22|6
1653805520000|2022-05-29 06:25:20|1781.41|1775.21|1781.33|1775.13|1781.42|1775.22|1781.33|1775.13|9
1653805530000|2022-05-29 06:25:30|1781.26|1775.06|1781.41|1775.21|1781.44|1775.24|1781.26|1775.06|21
1653805540000|2022-05-29 06:25:40|1781.43|1775.23|1781.4|1775.2|1781.44|1775.24|1781.37|1775.17|14
1653805550000|2022-05-29 06:25:50|1781.42|1775.22|1781.4|1775.2|1781.42|1775.22|1781.35|1775.15|19
1653805560000|2022-05-29 06:26:00|1781.41|1775.21|1781.4|1775.2|1781.42|1775.22|1781.36|1775.16|14
1653805570000|2022-05-29 06:26:10|1781.37|1775.17|1782.03|1775.83|1782.04|1775.84|1781.28|1775.08|16
1653805580000|2022-05-29 06:26:20|1782.07|1775.87|1782.02|1775.82|1782.16|1775.96|1781.99|1775.79|24
1653805590000|2022-05-29 06:26:30|1782.03|1775.83|1781.72|1775.52|1782.45|1776.25|1781.66|1775.46|30
1653805600000|2022-05-29 06:26:40|1781.73|1775.53|1781.72|1775.52|1781.79|1775.59|1781.66|1775.46|16
1653805610000|2022-05-29 06:26:50|1781.71|1775.51|1780.9|1774.7|1781.73|1775.53|1780.9|1774.7|18
1653805620000|2022-05-29 06:27:00|1780.88|1774.68|1781.25|1775.05|1781.31|1775.11|1780.87|1774.67|26
1653805630000|2022-05-29 06:27:10|1781.26|1775.06|1780.8|1774.6|1781.26|1775.06|1780.8|1774.6|19
1653805640000|2022-05-29 06:27:20|1780.9|1774.7|1780.98|1774.78|1781.02|1774.82|1780.9|1774.7|28
1653805650000|2022-05-29 06:27:30|1780.99|1774.79|1781.08|1774.88|1781.13|1774.93|1780.99|1774.79|22
1653805660000|2022-05-29 06:27:40|1781.1|1774.9|1781.09|1774.89|1781.12|1774.92|1781.02|1774.82|25
1653805670000|2022-05-29 06:27:50|1781.1|1774.9|1780.4|1774.2|1781.13|1774.93|1780.4|1774.2|29
1653805680000|2022-05-29 06:28:00|1780.42|1774.22|1781.04|1774.84|1781.25|1775.05|1780.31|1774.11|33
1653805690000|2022-05-29 06:28:10|1781.03|1774.83|1781|1774.8|1781.23|1775.03|1780.97|1774.77|17
1653805700000|2022-05-29 06:28:20|1780.97|1774.77|1780.98|1774.78|1781.14|1774.94|1780.97|1774.77|14
1653805710000|2022-05-29 06:28:30|1780.99|1774.79|1781.72|1775.52|1781.74|1775.54|1780.95|1774.75|22
1653805720000|2022-05-29 06:28:40|1781.66|1775.46|1781.73|1775.53|1781.73|1775.53|1781.62|1775.42|22
1653805730000|2022-05-29 06:28:50|1781.7|1775.5|1781.71|1775.51|1781.78|1775.58|1781.66|1775.46|17
1653805740000|2022-05-29 06:29:00|1781.67|1775.47|1781.17|1774.97|1781.84|1775.64|1781.12|1774.92|28
1653805750000|2022-05-29 06:29:10|1781.16|1774.96|1781.04|1774.84|1781.17|1774.97|1781.03|1774.83|15
1653805760000|2022-05-29 06:29:20|1781.03|1774.83|1780.98|1774.78|1781.05|1774.85|1780.98|1774.78|17
1653805770000|2022-05-29 06:29:30|1781.01|1774.81|1781.08|1774.88|1781.17|1774.97|1780.67|1774.47|25
1653805780000|2022-05-29 06:29:40|1781.09|1774.89|1781.13|1774.93|1781.25|1775.05|1781.04|1774.84|11
1653805790000|2022-05-29 06:29:50|1781.12|1774.92|1781.24|1775.04|1781.33|1775.13|1781.04|1774.84|22
1653805800000|2022-05-29 06:30:00|1781.27|1775.07|1781.06|1774.86|1781.33|1775.13|1780.92|1774.72|20
1653805810000|2022-05-29 06:30:10|1781.05|1774.85|1780.57|1774.37|1781.05|1774.85|1780.55|1774.35|12
1653805820000|2022-05-29 06:30:20|1780.58|1774.38|1780.58|1774.38|1780.58|1774.38|1780.56|1774.36|7
1653805830000|2022-05-29 06:30:30|1780.59|1774.39|1780.53|1774.33|1780.72|1774.52|1780.53|1774.33|18
1653805840000|2022-05-29 06:30:40|1780.55|1774.35|1780.87|1774.67|1780.89|1774.69|1780.51|1774.31|15
1653805850000|2022-05-29 06:30:50|1780.85|1774.65|1780.84|1774.64|1780.88|1774.68|1780.82|1774.62|21
1653805860000|2022-05-29 06:31:00|1780.85|1774.65|1780.86|1774.66|1780.88|1774.68|1780.83|1774.63|15
1653805870000|2022-05-29 06:31:10|1780.87|1774.67|1780.64|1774.44|1780.88|1774.68|1780.54|1774.34|21
1653805880000|2022-05-29 06:31:20|1780.65|1774.45|1780.63|1774.43|1780.66|1774.46|1780.58|1774.38|23
1653805890000|2022-05-29 06:31:30|1780.64|1774.44|1780.63|1774.43|1780.65|1774.45|1780.61|1774.41|14
1653805900000|2022-05-29 06:31:40|1780.62|1774.42|1780.63|1774.43|1780.64|1774.44|1780.62|1774.42|14
1653805910000|2022-05-29 06:31:50|1780.64|1774.44|1780.65|1774.45|1780.65|1774.45|1780.62|1774.42|7
1653805920000|2022-05-29 06:32:00|1780.64|1774.44|1780.76|1774.56|1780.79|1774.59|1780.64|1774.44|22
1653805930000|2022-05-29 06:32:10|1780.81|1774.61|1781.05|1774.85|1781.13|1774.93|1780.81|1774.61|31
1653805940000|2022-05-29 06:32:20|1781.04|1774.84|1781|1774.8|1781.06|1774.86|1780.96|1774.76|11
1653805950000|2022-05-29 06:32:30|1781.01|1774.81|1781.1|1774.9|1781.23|1775.03|1780.99|1774.79|20
1653805960000|2022-05-29 06:32:40|1781.11|1774.91|1781|1774.8|1781.12|1774.92|1780.99|1774.79|18
1653805970000|2022-05-29 06:32:50|1780.97|1774.77|1781.34|1775.14|1781.36|1775.16|1780.49|1774.29|27
1653805980000|2022-05-29 06:33:00|1781.3|1775.1|1780.61|1774.41|1781.33|1775.13|1780.61|1774.41|18
1653805990000|2022-05-29 06:33:10|1780.6|1774.4|1780.21|1774.01|1780.62|1774.42|1780.21|1774.01|29
1653806000000|2022-05-29 06:33:20|1780.2|1774|1780.21|1774.01|1780.31|1774.11|1780.1|1773.9|12
1653806010000|2022-05-29 06:33:30|1780.24|1774.04|1780.26|1774.06|1780.45|1774.25|1780.21|1774.01|14
1653806020000|2022-05-29 06:33:40|1780.27|1774.07|1780.54|1774.34|1780.6|1774.4|1780.27|1774.07|11
1653806030000|2022-05-29 06:33:50|1780.53|1774.33|1780.53|1774.33|1780.53|1774.33|1780.51|1774.31|3
1653806040000|2022-05-29 06:34:00|1780.54|1774.34|1780.68|1774.48|1780.74|1774.54|1780.49|1774.29|23
1653806050000|2022-05-29 06:34:10|1780.61|1774.41|1780.59|1774.39|1780.73|1774.53|1780.49|1774.29|28
1653806060000|2022-05-29 06:34:20|1780.65|1774.45|1780.63|1774.43|1780.72|1774.52|1780.45|1774.25|23
1653806070000|2022-05-29 06:34:30|1780.62|1774.42|1780.54|1774.34|1780.63|1774.43|1780.34|1774.14|25
1653806080000|2022-05-29 06:34:40|1780.53|1774.33|1780.49|1774.29|1780.59|1774.39|1780.49|1774.29|25
1653806090000|2022-05-29 06:34:50|1780.41|1774.21|1780.43|1774.23|1780.55|1774.35|1780.33|1774.13|18
1653806100000|2022-05-29 06:35:00|1780.51|1774.31|1780.24|1774.04|1780.56|1774.36|1780.24|1774.04|18
1653806110000|2022-05-29 06:35:10|1780.27|1774.07|1780.3|1774.1|1780.34|1774.14|1780.01|1773.81|19
1653806120000|2022-05-29 06:35:20|1780.37|1774.17|1780.41|1774.21|1780.41|1774.21|1780.35|1774.15|18
1653806130000|2022-05-29 06:35:30|1780.35|1774.15|1780.33|1774.13|1780.37|1774.17|1780.33|1774.13|9
1653806140000|2022-05-29 06:35:40|1780.32|1774.12|1780.3|1774.1|1780.33|1774.13|1780.27|1774.07|6
1653806150000|2022-05-29 06:35:50|1780.33|1774.13|1780.3|1774.1|1780.35|1774.15|1780.28|1774.08|11
1653806160000|2022-05-29 06:36:00|1780.29|1774.09|1780.3|1774.1|1780.31|1774.11|1780.29|1774.09|12
1653806170000|2022-05-29 06:36:10|1780.31|1774.11|1780.28|1774.08|1780.31|1774.11|1780.27|1774.07|19
1653806180000|2022-05-29 06:36:20|1780.27|1774.07|1780.27|1774.07|1780.28|1774.08|1780.26|1774.06|5
1653806190000|2022-05-29 06:36:30|1780.28|1774.08|1780.3|1774.1|1780.3|1774.1|1780.27|1774.07|11
1653806200000|2022-05-29 06:36:40|1780.29|1774.09|1780.23|1774.03|1780.3|1774.1|1780.23|1774.03|7
1653806210000|2022-05-29 06:36:50|1780.21|1774.01|1780.11|1773.91|1780.23|1774.03|1780.04|1773.84|11
1653806220000|2022-05-29 06:37:00|1780.09|1773.89|1781.26|1775.06|1781.26|1775.06|1780.09|1773.89|23
1653806230000|2022-05-29 06:37:10|1781.23|1775.03|1781.19|1774.99|1781.23|1775.03|1781.12|1774.92|17
1653806240000|2022-05-29 06:37:20|1781.17|1774.97|1780.81|1774.61|1781.18|1774.98|1780.77|1774.57|20
1653806250000|2022-05-29 06:37:30|1780.82|1774.62|1780.77|1774.57|1780.82|1774.62|1780.75|1774.55|16
1653806260000|2022-05-29 06:37:40|1780.78|1774.58|1780.96|1774.76|1780.98|1774.78|1780.78|1774.58|17
1653806270000|2022-05-29 06:37:50|1780.92|1774.72|1780.88|1774.68|1780.96|1774.76|1780.87|1774.67|23
1653806280000|2022-05-29 06:38:00|1780.87|1774.67|1780.87|1774.67|1780.95|1774.75|1780.87|1774.67|20
1653806290000|2022-05-29 06:38:10|1780.85|1774.65|1780.8|1774.6|1780.85|1774.65|1780.8|1774.6|20
1653806300000|2022-05-29 06:38:20|1780.83|1774.63|1780.74|1774.54|1780.83|1774.63|1780.74|1774.54|21
1653806310000|2022-05-29 06:38:30|1780.77|1774.57|1780.63|1774.43|1780.77|1774.57|1780.44|1774.24|23
1653806320000|2022-05-29 06:38:40|1780.64|1774.44|1780.64|1774.44|1780.65|1774.45|1780.63|1774.43|11
1653806330000|2022-05-29 06:38:50|1780.59|1774.39|1780.6|1774.4|1780.6|1774.4|1780.57|1774.37|10
1653806340000|2022-05-29 06:39:00|1780.59|1774.39|1780.57|1774.37|1780.61|1774.41|1780.56|1774.36|19
1653806350000|2022-05-29 06:39:10|1780.58|1774.38|1780.59|1774.39|1780.59|1774.39|1780.55|1774.35|6
1653806360000|2022-05-29 06:39:20|1780.6|1774.4|1780.81|1774.61|1780.88|1774.68|1780.6|1774.4|19
1653806370000|2022-05-29 06:39:30|1780.8|1774.6|1780.79|1774.59|1780.82|1774.62|1780.74|1774.54|15
1653806380000|2022-05-29 06:39:40|1780.91|1774.71|1780.88|1774.68|1780.95|1774.75|1780.82|1774.62|21
1653806390000|2022-05-29 06:39:50|1780.86|1774.66|1780.88|1774.68|1780.88|1774.68|1780.83|1774.63|17
1653806400000|2022-05-29 06:40:00|1780.9|1774.7|1780.91|1774.71|1780.93|1774.73|1780.87|1774.67|22
1653806410000|2022-05-29 06:40:10|1780.89|1774.69|1780.89|1774.69|1780.9|1774.7|1780.87|1774.67|5
1653806420000|2022-05-29 06:40:20|1780.88|1774.68|1780.86|1774.66|1780.88|1774.68|1780.86|1774.66|4
1653806430000|2022-05-29 06:40:30|1780.87|1774.67|1781.35|1775.15|1781.41|1775.21|1780.87|1774.67|26
1653806440000|2022-05-29 06:40:40|1781.36|1775.16|1781.34|1775.14|1781.38|1775.18|1781.34|1775.14|23
1653806450000|2022-05-29 06:40:50|1781.32|1775.12|1781.82|1775.62|1781.89|1775.69|1781.3|1775.1|25
1653806460000|2022-05-29 06:41:00|1781.84|1775.64|1781.96|1775.76|1781.99|1775.79|1781.8|1775.6|20
1653806470000|2022-05-29 06:41:10|1781.92|1775.72|1781.89|1775.69|1781.98|1775.78|1781.87|1775.67|22
1653806480000|2022-05-29 06:41:20|1781.88|1775.68|1782.36|1776.16|1782.37|1776.17|1781.87|1775.67|23
1653806490000|2022-05-29 06:41:30|1782.33|1776.13|1783.15|1776.95|1783.35|1777.15|1782.32|1776.12|24
1653806500000|2022-05-29 06:41:40|1783.16|1776.96|1783.39|1777.19|1783.39|1777.19|1783.09|1776.89|25
1653806510000|2022-05-29 06:41:50|1783.36|1777.16|1783.2|1777|1783.36|1777.16|1783.16|1776.96|28
1653806520000|2022-05-29 06:42:00|1783.12|1776.92|1783.19|1776.99|1783.31|1777.11|1782.98|1776.78|29
1653806530000|2022-05-29 06:42:10|1783.16|1776.96|1783.2|1777|1783.26|1777.06|1783.16|1776.96|25
1653806540000|2022-05-29 06:42:20|1783.19|1776.99|1783.17|1776.97|1783.21|1777.01|1783.17|1776.97|18
1653806550000|2022-05-29 06:42:30|1783.22|1777.02|1782.54|1776.34|1783.31|1777.11|1782.46|1776.26|35
1653806560000|2022-05-29 06:42:40|1782.52|1776.32|1782.54|1776.34|1782.61|1776.41|1782.48|1776.28|27
1653806570000|2022-05-29 06:42:50|1782.71|1776.51|1782.68|1776.48|1782.76|1776.56|1782.66|1776.46|20
1653806580000|2022-05-29 06:43:00|1782.72|1776.52|1783.11|1776.91|1783.2|1777|1782.67|1776.47|31
1653806590000|2022-05-29 06:43:10|1783.1|1776.9|1783.68|1777.48|1783.68|1777.48|1783.08|1776.88|30
1653806600000|2022-05-29 06:43:20|1783.67|1777.47|1783.18|1776.98|1783.93|1777.73|1783.18|1776.98|38
1653806610000|2022-05-29 06:43:30|1783.17|1776.97|1782.99|1776.79|1783.22|1777.02|1782.99|1776.79|29
1653806620000|2022-05-29 06:43:40|1782.98|1776.78|1782.98|1776.78|1783.08|1776.88|1782.97|1776.77|23
1653806630000|2022-05-29 06:43:50|1783.01|1776.81|1783.03|1776.83|1783.03|1776.83|1782.97|1776.77|20
1653806640000|2022-05-29 06:44:00|1783.05|1776.85|1783.3|1777.1|1783.36|1777.16|1783.02|1776.82|30
1653806650000|2022-05-29 06:44:10|1783.31|1777.11|1783.33|1777.13|1783.33|1777.13|1783.3|1777.1|19
1653806660000|2022-05-29 06:44:20|1783.34|1777.14|1783.32|1777.12|1783.39|1777.19|1783.31|1777.11|26
1653806670000|2022-05-29 06:44:30|1783.31|1777.11|1783.35|1777.15|1783.37|1777.17|1783.3|1777.1|32
1653806680000|2022-05-29 06:44:40|1783.32|1777.12|1783.29|1777.09|1783.35|1777.15|1783.25|1777.05|26
1653806690000|2022-05-29 06:44:50|1783.3|1777.1|1783.28|1777.08|1783.35|1777.15|1783.26|1777.06|23
1653806700000|2022-05-29 06:45:00|1783.3|1777.1|1783.57|1777.37|1783.89|1777.69|1783.28|1777.08|30
1653806710000|2022-05-29 06:45:10|1783.56|1777.36|1783.34|1777.14|1783.56|1777.36|1783.34|1777.14|28
1653806720000|2022-05-29 06:45:20|1783.35|1777.15|1783.22|1777.02|1783.37|1777.17|1783.1|1776.9|33
1653806730000|2022-05-29 06:45:30|1783.21|1777.01|1783.2|1777|1783.36|1777.16|1783.19|1776.99|23
1653806740000|2022-05-29 06:45:40|1783.19|1776.99|1783.25|1777.05|1783.26|1777.06|1783.19|1776.99|19
1653806750000|2022-05-29 06:45:50|1783.26|1777.06|1783.22|1777.02|1783.31|1777.11|1783.19|1776.99|18
1653806760000|2022-05-29 06:46:00|1783.2|1777|1783.21|1777.01|1783.26|1777.06|1783.19|1776.99|17
1653806770000|2022-05-29 06:46:10|1783.23|1777.03|1783.23|1777.03|1783.26|1777.06|1783.19|1776.99|24
1653806780000|2022-05-29 06:46:20|1783.2|1777|1782.76|1776.56|1783.23|1777.03|1782.76|1776.56|21
1653806790000|2022-05-29 06:46:30|1782.73|1776.53|1782.66|1776.46|1782.8|1776.6|1782.63|1776.43|22
1653806800000|2022-05-29 06:46:40|1782.65|1776.45|1782.12|1775.92|1782.67|1776.47|1782.08|1775.88|27
1653806810000|2022-05-29 06:46:50|1782.13|1775.93|1782.1|1775.9|1782.21|1776.01|1782.09|1775.89|19
1653806820000|2022-05-29 06:47:00|1782.11|1775.91|1782.25|1776.05|1782.27|1776.07|1782.04|1775.84|24
1653806830000|2022-05-29 06:47:10|1782.26|1776.06|1782.32|1776.12|1782.32|1776.12|1782.23|1776.03|23
1653806840000|2022-05-29 06:47:20|1782.33|1776.13|1782.54|1776.34|1782.58|1776.38|1782.25|1776.05|33
1653806850000|2022-05-29 06:47:30|1782.55|1776.35|1782.13|1775.93|1782.58|1776.38|1782.06|1775.86|28
1653806860000|2022-05-29 06:47:40|1782.11|1775.91|1781.92|1775.72|1782.14|1775.94|1781.89|1775.69|28
1653806870000|2022-05-29 06:47:50|1781.93|1775.73|1781.8|1775.6|1781.93|1775.73|1781.77|1775.57|15
1653806880000|2022-05-29 06:48:00|1781.79|1775.59|1781.73|1775.53|1781.81|1775.61|1781.73|1775.53|15
1653806890000|2022-05-29 06:48:10|1781.74|1775.54|1781.85|1775.65|1781.88|1775.68|1781.7|1775.5|25
1653806900000|2022-05-29 06:48:20|1781.86|1775.66|1781.9|1775.7|1781.92|1775.72|1781.86|1775.66|25
1653806910000|2022-05-29 06:48:30|1781.91|1775.71|1781.88|1775.68|1781.92|1775.72|1781.87|1775.67|22
1653806920000|2022-05-29 06:48:40|1781.91|1775.71|1781.88|1775.68|1781.92|1775.72|1781.88|1775.68|21
1653806930000|2022-05-29 06:48:50|1781.89|1775.69|1781.38|1775.18|1781.89|1775.69|1781.38|1775.18|23
1653806940000|2022-05-29 06:49:00|1781.39|1775.19|1781.67|1775.47|1781.71|1775.51|1781.39|1775.19|22
1653806950000|2022-05-29 06:49:10|1781.68|1775.48|1781.58|1775.38|1781.69|1775.49|1781.52|1775.32|21
1653806960000|2022-05-29 06:49:20|1781.63|1775.43|1782.52|1776.32|1782.52|1776.32|1781.57|1775.37|26
1653806970000|2022-05-29 06:49:30|1782.47|1776.27|1782.44|1776.24|1782.54|1776.34|1782.41|1776.21|23
1653806980000|2022-05-29 06:49:40|1782.45|1776.25|1782.58|1776.38|1782.59|1776.39|1782.41|1776.21|24
1653806990000|2022-05-29 06:49:50|1782.59|1776.39|1782.57|1776.37|1782.61|1776.41|1782.51|1776.31|22
1653807000000|2022-05-29 06:50:00|1782.58|1776.38|1782.61|1776.41|1782.77|1776.57|1782.58|1776.38|30
1653807010000|2022-05-29 06:50:10|1782.62|1776.42|1782.57|1776.37|1782.65|1776.45|1782.57|1776.37|22
1653807020000|2022-05-29 06:50:20|1782.59|1776.39|1782.58|1776.38|1782.63|1776.43|1782.57|1776.37|14
1653807030000|2022-05-29 06:50:30|1782.57|1776.37|1782.57|1776.37|1782.58|1776.38|1782.53|1776.33|21
1653807040000|2022-05-29 06:50:40|1782.58|1776.38|1782.64|1776.44|1782.65|1776.45|1782.55|1776.35|24
1653807050000|2022-05-29 06:50:50|1782.62|1776.42|1782.59|1776.39|1782.63|1776.43|1782.57|1776.37|19
1653807060000|2022-05-29 06:51:00|1782.6|1776.4|1782.87|1776.67|1782.87|1776.67|1782.58|1776.38|22
1653807070000|2022-05-29 06:51:10|1783.06|1776.86|1783.03|1776.83|1783.12|1776.92|1782.99|1776.79|33
1653807080000|2022-05-29 06:51:20|1783.02|1776.82|1783.04|1776.84|1783.04|1776.84|1782.97|1776.77|20
1653807090000|2022-05-29 06:51:30|1783.02|1776.82|1783|1776.8|1783.07|1776.87|1782.98|1776.78|28
1653807100000|2022-05-29 06:51:40|1783.01|1776.81|1782.9|1776.7|1783.11|1776.91|1782.82|1776.62|29
1653807110000|2022-05-29 06:51:50|1782.89|1776.69|1783.01|1776.81|1783.12|1776.92|1782.81|1776.61|32
1653807120000|2022-05-29 06:52:00|1783.06|1776.86|1783.07|1776.87|1783.08|1776.88|1783.04|1776.84|13
1653807130000|2022-05-29 06:52:10|1783.04|1776.84|1783.05|1776.85|1783.08|1776.88|1783.04|1776.84|17
1653807140000|2022-05-29 06:52:20|1783.06|1776.86|1782.99|1776.79|1783.09|1776.89|1782.97|1776.77|25
1653807150000|2022-05-29 06:52:30|1782.97|1776.77|1782.66|1776.46|1782.97|1776.77|1782.65|1776.45|21
1653807160000|2022-05-29 06:52:40|1782.65|1776.45|1782.67|1776.47|1782.69|1776.49|1782.65|1776.45|7
1653807170000|2022-05-29 06:52:50|1782.66|1776.46|1782.66|1776.46|1782.67|1776.47|1782.53|1776.33|17
1653807180000|2022-05-29 06:53:00|1782.64|1776.44|1782.61|1776.41|1782.66|1776.46|1782.54|1776.34|24
1653807190000|2022-05-29 06:53:10|1782.62|1776.42|1782.5|1776.3|1782.63|1776.43|1782.49|1776.29|22
1653807200000|2022-05-29 06:53:20|1782.51|1776.31|1782.72|1776.52|1782.73|1776.53|1782.5|1776.3|21
1653807210000|2022-05-29 06:53:30|1782.64|1776.44|1783.2|1777|1783.25|1777.05|1782.64|1776.44|20
1653807220000|2022-05-29 06:53:40|1783.21|1777.01|1783.49|1777.29|1783.49|1777.29|1783.21|1777.01|15
1653807230000|2022-05-29 06:53:50|1783.68|1777.48|1783.78|1777.58|1783.92|1777.72|1783.68|1777.48|25
1653807240000|2022-05-29 06:54:00|1783.8|1777.6|1783.78|1777.58|1783.88|1777.68|1783.72|1777.52|23
1653807250000|2022-05-29 06:54:10|1783.79|1777.59|1783.84|1777.64|1783.88|1777.68|1783.79|1777.59|29
1653807260000|2022-05-29 06:54:20|1783.88|1777.68|1783.86|1777.66|1783.93|1777.73|1783.82|1777.62|32
1653807270000|2022-05-29 06:54:30|1783.91|1777.71|1783.81|1777.61|1783.91|1777.71|1783.67|1777.47|30
1653807280000|2022-05-29 06:54:40|1783.79|1777.59|1783.84|1777.64|1783.89|1777.69|1783.69|1777.49|35
1653807290000|2022-05-29 06:54:50|1783.83|1777.63|1783.75|1777.55|1783.93|1777.73|1783.66|1777.46|31
1653807300000|2022-05-29 06:55:00|1783.78|1777.58|1783.73|1777.53|1783.82|1777.62|1783.69|1777.49|31
1653807310000|2022-05-29 06:55:10|1783.76|1777.56|1783.68|1777.48|1783.76|1777.56|1783.61|1777.41|29
1653807320000|2022-05-29 06:55:20|1783.69|1777.49|1783.63|1777.43|1783.72|1777.52|1783.57|1777.37|23
1653807330000|2022-05-29 06:55:30|1783.58|1777.38|1783.61|1777.41|1783.72|1777.52|1783.57|1777.37|18
1653807340000|2022-05-29 06:55:40|1783.62|1777.42|1783.65|1777.45|1783.73|1777.53|1783.6|1777.4|34
1653807350000|2022-05-29 06:55:50|1783.68|1777.48|1783.69|1777.49|1783.7|1777.5|1783.65|1777.45|25
1653807360000|2022-05-29 06:56:00|1783.68|1777.48|1783.2|1777|1783.7|1777.5|1783.2|1777|26
1653807370000|2022-05-29 06:56:10|1783.22|1777.02|1782.94|1776.74|1783.24|1777.04|1782.94|1776.74|25
1653807380000|2022-05-29 06:56:20|1782.99|1776.79|1783.41|1777.21|1783.49|1777.29|1782.88|1776.68|23
1653807390000|2022-05-29 06:56:30|1783.6|1777.4|1783.57|1777.37|1783.6|1777.4|1783.49|1777.29|22
1653807400000|2022-05-29 06:56:40|1783.66|1777.46|1783.82|1777.62|1783.88|1777.68|1783.66|1777.46|17
1653807410000|2022-05-29 06:56:50|1783.81|1777.61|1783.79|1777.59|1783.86|1777.66|1783.77|1777.57|26
1653807420000|2022-05-29 06:57:00|1783.77|1777.57|1783.77|1777.57|1783.77|1777.57|1783.68|1777.48|22
1653807430000|2022-05-29 06:57:10|1783.74|1777.54|1783.8|1777.6|1783.84|1777.64|1783.74|1777.54|25
1653807440000|2022-05-29 06:57:20|1783.82|1777.62|1783.78|1777.58|1783.85|1777.65|1783.75|1777.55|22
1653807450000|2022-05-29 06:57:30|1783.79|1777.59|1783.78|1777.58|1783.8|1777.6|1783.74|1777.54|26
1653807460000|2022-05-29 06:57:40|1783.77|1777.57|1783.75|1777.55|1783.81|1777.61|1783.65|1777.45|29
1653807470000|2022-05-29 06:57:50|1783.74|1777.54|1783.25|1777.05|1783.75|1777.55|1783.16|1776.96|23
1653807480000|2022-05-29 06:58:00|1783.28|1777.08|1783.33|1777.13|1783.46|1777.26|1783.27|1777.07|23
1653807490000|2022-05-29 06:58:10|1783.34|1777.14|1783.47|1777.27|1783.47|1777.27|1783.32|1777.12|20
1653807500000|2022-05-29 06:58:20|1783.43|1777.23|1783.39|1777.19|1783.45|1777.25|1783.36|1777.16|24
1653807510000|2022-05-29 06:58:30|1783.37|1777.17|1783.33|1777.13|1783.4|1777.2|1783.33|1777.13|23
1653807520000|2022-05-29 06:58:40|1783.35|1777.15|1783.58|1777.38|1783.59|1777.39|1783.32|1777.12|26
1653807530000|2022-05-29 06:58:50|1783.56|1777.36|1783.61|1777.41|1783.62|1777.42|1783.56|1777.36|19
1653807540000|2022-05-29 06:59:00|1783.57|1777.37|1783.58|1777.38|1783.62|1777.42|1783.55|1777.35|23
1653807550000|2022-05-29 06:59:10|1783.6|1777.4|1784.01|1777.81|1784.03|1777.83|1783.56|1777.36|29
1653807560000|2022-05-29 06:59:20|1783.94|1777.74|1784.15|1777.95|1784.22|1778.02|1783.94|1777.74|24
1653807570000|2022-05-29 06:59:30|1784.21|1778.01|1784.56|1778.36|1784.69|1778.49|1784.15|1777.95|25
1653807580000|2022-05-29 06:59:40|1784.54|1778.34|1784.62|1778.42|1784.63|1778.43|1784.49|1778.29|30
1653807590000|2022-05-29 06:59:50|1784.61|1778.41|1784.4|1778.2|1784.61|1778.41|1784.39|1778.19|21
1653807600000|2022-05-29 07:00:00|1784.39|1778.19|1784.26|1778.06|1784.44|1778.24|1784.26|1778.06|22
1653807610000|2022-05-29 07:00:10|1784.27|1778.07|1784.27|1778.07|1784.38|1778.18|1784.2|1778|28
1653807620000|2022-05-29 07:00:20|1784.36|1778.16|1784.67|1778.47|1784.76|1778.56|1784.35|1778.15|28
1653807630000|2022-05-29 07:00:30|1784.69|1778.49|1785.24|1779.04|1785.3|1779.1|1784.69|1778.49|25
1653807640000|2022-05-29 07:00:40|1785.26|1779.06|1785.29|1779.09|1785.31|1779.11|1785.22|1779.02|25
1653807650000|2022-05-29 07:00:50|1785.25|1779.05|1785.52|1779.32|1785.52|1779.32|1785.24|1779.04|25
1653807660000|2022-05-29 07:01:00|1785.5|1779.3|1785.49|1779.29|1785.54|1779.34|1785.49|1779.29|14
1653807670000|2022-05-29 07:01:10|1785.48|1779.28|1785.09|1778.89|1785.48|1779.28|1785.06|1778.86|26
1653807680000|2022-05-29 07:01:20|1785.08|1778.88|1785.42|1779.22|1785.43|1779.23|1785.08|1778.88|21
1653807690000|2022-05-29 07:01:30|1785.4|1779.2|1785.5|1779.3|1785.55|1779.35|1785.37|1779.17|23
1653807700000|2022-05-29 07:01:40|1785.51|1779.31|1785.47|1779.27|1785.52|1779.32|1785.47|1779.27|24
1653807710000|2022-05-29 07:01:50|1785.46|1779.26|1785.44|1779.24|1785.49|1779.29|1785.44|1779.24|17
1653807720000|2022-05-29 07:02:00|1785.45|1779.25|1785.37|1779.17|1785.48|1779.28|1785.37|1779.17|16
1653807730000|2022-05-29 07:02:10|1785.4|1779.2|1785.06|1778.86|1785.46|1779.26|1784.98|1778.78|20
1653807740000|2022-05-29 07:02:20|1785.05|1778.85|1785.04|1778.84|1785.05|1778.85|1784.97|1778.77|20
1653807750000|2022-05-29 07:02:30|1785|1778.8|1785|1778.8|1785.05|1778.85|1784.96|1778.76|24
1653807760000|2022-05-29 07:02:40|1785.02|1778.82|1785.11|1778.91|1785.15|1778.95|1784.96|1778.76|26
1653807770000|2022-05-29 07:02:50|1785.07|1778.87|1785.27|1779.07|1785.33|1779.13|1785.01|1778.81|33
1653807780000|2022-05-29 07:03:00|1785.28|1779.08|1785.11|1778.91|1785.33|1779.13|1785.11|1778.91|30
1653807790000|2022-05-29 07:03:10|1785.1|1778.9|1785.17|1778.97|1785.23|1779.03|1785.08|1778.88|27
1653807800000|2022-05-29 07:03:20|1785.18|1778.98|1785.19|1778.99|1785.22|1779.02|1785.15|1778.95|26
1653807810000|2022-05-29 07:03:30|1785.2|1779|1785.02|1778.82|1785.21|1779.01|1785.02|1778.82|24
1653807820000|2022-05-29 07:03:40|1785.04|1778.84|1784.02|1777.82|1785.14|1778.94|1784.02|1777.82|24
1653807830000|2022-05-29 07:03:50|1784.03|1777.83|1783.98|1777.78|1784.03|1777.83|1783.98|1777.78|16
1653807840000|2022-05-29 07:04:00|1783.99|1777.79|1783.99|1777.79|1784.03|1777.83|1783.94|1777.74|22
1653807850000|2022-05-29 07:04:10|1783.98|1777.78|1784|1777.8|1784.01|1777.81|1783.97|1777.77|20
1653807860000|2022-05-29 07:04:20|1783.97|1777.77|1783.9|1777.7|1784|1777.8|1783.87|1777.67|22
1653807870000|2022-05-29 07:04:30|1783.91|1777.71|1783.84|1777.64|1783.93|1777.73|1783.77|1777.57|18
1653807880000|2022-05-29 07:04:40|1783.78|1777.58|1783.84|1777.64|1783.87|1777.67|1783.78|1777.58|20
1653807890000|2022-05-29 07:04:50|1783.86|1777.66|1784.03|1777.83|1784.11|1777.91|1783.83|1777.63|24
1653807900000|2022-05-29 07:05:00|1784.04|1777.84|1783.69|1777.49|1784.05|1777.85|1783.59|1777.39|26
1653807910000|2022-05-29 07:05:10|1783.65|1777.45|1783.76|1777.56|1783.78|1777.58|1783.65|1777.45|22
1653807920000|2022-05-29 07:05:20|1783.75|1777.55|1783.72|1777.52|1783.77|1777.57|1783.72|1777.52|22
1653807930000|2022-05-29 07:05:30|1783.71|1777.51|1783.68|1777.48|1783.76|1777.56|1783.59|1777.39|23
1653807940000|2022-05-29 07:05:40|1783.66|1777.46|1783.64|1777.44|1783.71|1777.51|1783.59|1777.39|13
1653807950000|2022-05-29 07:05:50|1783.61|1777.41|1783.64|1777.44|1783.64|1777.44|1783.59|1777.39|15
1653807960000|2022-05-29 07:06:00|1783.68|1777.48|1783.57|1777.37|1783.7|1777.5|1783.57|1777.37|11
1653807970000|2022-05-29 07:06:10|1783.56|1777.36|1783.5|1777.3|1783.58|1777.38|1783.5|1777.3|15
1653807980000|2022-05-29 07:06:20|1783.49|1777.29|1783.2|1777|1783.5|1777.3|1783.2|1777|13
1653807990000|2022-05-29 07:06:30|1783.23|1777.03|1783.21|1777.01|1783.31|1777.11|1783.21|1777.01|18
1653808000000|2022-05-29 07:06:40|1783.27|1777.07|1783.26|1777.06|1783.37|1777.17|1783.2|1777|28
1653808010000|2022-05-29 07:06:50|1783.27|1777.07|1783.14|1776.94|1783.28|1777.08|1783.14|1776.94|18
1653808020000|2022-05-29 07:07:00|1783.12|1776.92|1783.2|1777|1783.2|1777|1783.11|1776.91|21
1653808030000|2022-05-29 07:07:10|1783.19|1776.99|1784.23|1778.03|1784.29|1778.09|1783.19|1776.99|30
1653808040000|2022-05-29 07:07:20|1784.19|1777.99|1783.37|1777.17|1784.21|1778.01|1783.26|1777.06|24
1653808050000|2022-05-29 07:07:30|1783.36|1777.16|1783.37|1777.17|1783.4|1777.2|1783.31|1777.11|15
1653808060000|2022-05-29 07:07:40|1783.38|1777.18|1783.32|1777.12|1783.41|1777.21|1783.27|1777.07|19
1653808070000|2022-05-29 07:07:50|1783.35|1777.15|1783.32|1777.12|1783.41|1777.21|1783.28|1777.08|24
1653808080000|2022-05-29 07:08:00|1783.31|1777.11|1783.33|1777.13|1783.47|1777.27|1783.29|1777.09|23
1653808090000|2022-05-29 07:08:10|1783.37|1777.17|1783.34|1777.14|1783.39|1777.19|1783.3|1777.1|18
1653808100000|2022-05-29 07:08:20|1783.35|1777.15|1783.77|1777.57|1783.91|1777.71|1783.33|1777.13|26
1653808110000|2022-05-29 07:08:30|1783.85|1777.65|1783.78|1777.58|1783.89|1777.69|1783.77|1777.57|18
1653808120000|2022-05-29 07:08:40|1783.79|1777.59|1783.76|1777.56|1783.84|1777.64|1783.76|1777.56|17
1653808130000|2022-05-29 07:08:50|1783.83|1777.63|1783.75|1777.55|1783.83|1777.63|1783.74|1777.54|18
1653808140000|2022-05-29 07:09:00|1783.74|1777.54|1782.76|1776.56|1783.74|1777.54|1782.61|1776.41|29
1653808150000|2022-05-29 07:09:10|1782.71|1776.51|1782.62|1776.42|1782.74|1776.54|1782.59|1776.39|22
1653808160000|2022-05-29 07:09:20|1782.58|1776.38|1782.51|1776.31|1782.66|1776.46|1782.43|1776.23|32
1653808170000|2022-05-29 07:09:30|1782.48|1776.28|1782.1|1775.9|1782.49|1776.29|1782.1|1775.9|33
1653808180000|2022-05-29 07:09:40|1782.11|1775.91|1782.37|1776.17|1782.38|1776.18|1782.11|1775.91|26
1653808190000|2022-05-29 07:09:50|1782.38|1776.18|1782.22|1776.02|1782.4|1776.2|1782.22|1776.02|16
1653808200000|2022-05-29 07:10:00|1782.2|1776|1782.3|1776.1|1782.31|1776.11|1782.15|1775.95|25
1653808210000|2022-05-29 07:10:10|1782.19|1775.99|1782.22|1776.02|1782.29|1776.09|1782.12|1775.92|26
1653808220000|2022-05-29 07:10:20|1782.21|1776.01|1782.09|1775.89|1782.25|1776.05|1782.08|1775.88|21
1653808230000|2022-05-29 07:10:30|1782.1|1775.9|1782.14|1775.94|1782.15|1775.95|1782.08|1775.88|24
1653808240000|2022-05-29 07:10:40|1782.13|1775.93|1782.28|1776.08|1782.3|1776.1|1782.03|1775.83|20
1653808250000|2022-05-29 07:10:50|1782.3|1776.1|1782.24|1776.04|1782.32|1776.12|1782.21|1776.01|18
1653808260000|2022-05-29 07:11:00|1782.23|1776.03|1782.03|1775.83|1782.32|1776.12|1782.03|1775.83|21
1653808270000|2022-05-29 07:11:10|1782|1775.8|1781.59|1775.39|1782.03|1775.83|1781.23|1775.03|33
1653808280000|2022-05-29 07:11:20|1781.71|1775.51|1781.6|1775.4|1781.71|1775.51|1781.52|1775.32|29
1653808290000|2022-05-29 07:11:30|1781.57|1775.37|1781.33|1775.13|1781.57|1775.37|1781.33|1775.13|25
1653808300000|2022-05-29 07:11:40|1781.35|1775.15|1781.43|1775.23|1781.43|1775.23|1781.28|1775.08|25
1653808310000|2022-05-29 07:11:50|1781.44|1775.24|1781|1774.8|1781.44|1775.24|1780.94|1774.74|29
1653808320000|2022-05-29 07:12:00|1781.08|1774.88|1781.06|1774.86|1781.7|1775.5|1781.03|1774.83|36
1653808330000|2022-05-29 07:12:10|1781.08|1774.88|1781.04|1774.84|1781.08|1774.88|1780.91|1774.71|24
1653808340000|2022-05-29 07:12:20|1781.03|1774.83|1781.16|1774.96|1781.2|1775|1780.95|1774.75|31
1653808350000|2022-05-29 07:12:30|1781.15|1774.95|1781.1|1774.9|1781.21|1775.01|1781.03|1774.83|25
1653808360000|2022-05-29 07:12:40|1781.08|1774.88|1781.1|1774.9|1781.15|1774.95|1780.93|1774.73|29
1653808370000|2022-05-29 07:12:50|1781.06|1774.86|1780.93|1774.73|1781.06|1774.86|1780.89|1774.69|23
1653808380000|2022-05-29 07:13:00|1781|1774.8|1780.97|1774.77|1781.12|1774.92|1780.91|1774.71|22
1653808390000|2022-05-29 07:13:10|1780.96|1774.76|1781.06|1774.86|1781.1|1774.9|1780.91|1774.71|25
1653808400000|2022-05-29 07:13:20|1781.02|1774.82|1780.94|1774.74|1781.09|1774.89|1780.94|1774.74|25
1653808410000|2022-05-29 07:13:30|1781.09|1774.89|1781.25|1775.05|1781.28|1775.08|1780.95|1774.75|30
1653808420000|2022-05-29 07:13:40|1781.26|1775.06|1781.41|1775.21|1781.52|1775.32|1781.23|1775.03|28
1653808430000|2022-05-29 07:13:50|1781.42|1775.22|1781.42|1775.22|1781.46|1775.26|1781.39|1775.19|27
1653808440000|2022-05-29 07:14:00|1781.4|1775.2|1781.48|1775.28|1781.5|1775.3|1781.4|1775.2|17
1653808450000|2022-05-29 07:14:10|1781.47|1775.27|1782.15|1775.95|1782.21|1776.01|1781.45|1775.25|30
1653808460000|2022-05-29 07:14:20|1782.14|1775.94|1782.11|1775.91|1782.22|1776.02|1782.08|1775.88|24
1653808470000|2022-05-29 07:14:30|1782.12|1775.92|1782.14|1775.94|1782.18|1775.98|1782.08|1775.88|18
1653808480000|2022-05-29 07:14:40|1782.18|1775.98|1782.21|1776.01|1782.26|1776.06|1782.16|1775.96|27
1653808490000|2022-05-29 07:14:50|1782.2|1776|1782.2|1776|1782.25|1776.05|1782.19|1775.99|24
1653808500000|2022-05-29 07:15:00|1782.19|1775.99|1782.16|1775.96|1782.23|1776.03|1782.12|1775.92|23
1653808510000|2022-05-29 07:15:10|1782.15|1775.95|1782.24|1776.04|1782.26|1776.06|1782.15|1775.95|23
1653808520000|2022-05-29 07:15:20|1782.21|1776.01|1782.21|1776.01|1782.25|1776.05|1782.16|1775.96|21
1653808530000|2022-05-29 07:15:30|1782.18|1775.98|1781.67|1775.47|1782.22|1776.02|1781.66|1775.46|24
1653808540000|2022-05-29 07:15:40|1781.68|1775.48|1781.68|1775.48|1781.73|1775.53|1781.54|1775.34|27
1653808550000|2022-05-29 07:15:50|1781.69|1775.49|1781.6|1775.4|1781.77|1775.57|1781.59|1775.39|24
1653808560000|2022-05-29 07:16:00|1781.72|1775.52|1781.59|1775.39|1781.73|1775.53|1781.58|1775.38|20
1653808570000|2022-05-29 07:16:10|1781.61|1775.41|1781.49|1775.29|1781.72|1775.52|1781.49|1775.29|25
1653808580000|2022-05-29 07:16:20|1781.52|1775.32|1781.48|1775.28|1781.54|1775.34|1781.48|1775.28|24
1653808590000|2022-05-29 07:16:30|1781.49|1775.29|1781.48|1775.28|1781.51|1775.31|1781.41|1775.21|18
1653808600000|2022-05-29 07:16:40|1781.42|1775.22|1781.05|1774.85|1781.42|1775.22|1780.93|1774.73|28
1653808610000|2022-05-29 07:16:50|1781.09|1774.89|1780.45|1774.25|1781.09|1774.89|1780.37|1774.17|25
1653808620000|2022-05-29 07:17:00|1780.44|1774.24|1781.49|1775.29|1781.6|1775.4|1780.44|1774.24|26
1653808630000|2022-05-29 07:17:10|1781.5|1775.3|1781.31|1775.11|1781.5|1775.3|1781.31|1775.11|29
1653808640000|2022-05-29 07:17:20|1781.42|1775.22|1781.49|1775.29|1781.5|1775.3|1781.42|1775.22|28
1653808650000|2022-05-29 07:17:30|1781.48|1775.28|1781.5|1775.3|1781.52|1775.32|1781.43|1775.23|29
1653808660000|2022-05-29 07:17:40|1781.53|1775.33|1781.45|1775.25|1781.53|1775.33|1781.33|1775.13|23
1653808670000|2022-05-29 07:17:50|1781.47|1775.27|1781.63|1775.43|1781.71|1775.51|1781.39|1775.19|29
1653808680000|2022-05-29 07:18:00|1781.52|1775.32|1781.68|1775.48|1781.75|1775.55|1781.44|1775.24|29
1653808690000|2022-05-29 07:18:10|1781.66|1775.46|1781.53|1775.33|1781.68|1775.48|1781.48|1775.28|25
1653808700000|2022-05-29 07:18:20|1781.54|1775.34|1781.55|1775.35|1781.7|1775.5|1781.53|1775.33|24
1653808710000|2022-05-29 07:18:30|1781.64|1775.44|1781.65|1775.45|1781.68|1775.48|1781.55|1775.35|25
1653808720000|2022-05-29 07:18:40|1781.64|1775.44|1781.58|1775.38|1781.65|1775.45|1781.56|1775.36|22
1653808730000|2022-05-29 07:18:50|1781.56|1775.36|1781.55|1775.35|1781.57|1775.37|1781.52|1775.32|22
1653808740000|2022-05-29 07:19:00|1781.56|1775.36|1780.96|1774.76|1781.58|1775.38|1780.67|1774.47|24
1653808750000|2022-05-29 07:19:10|1780.88|1774.68|1780.86|1774.66|1780.96|1774.76|1780.84|1774.64|23
1653808760000|2022-05-29 07:19:20|1780.85|1774.65|1780.97|1774.77|1780.98|1774.78|1780.85|1774.65|26
1653808770000|2022-05-29 07:19:30|1780.95|1774.75|1780.9|1774.7|1780.98|1774.78|1780.83|1774.63|30
1653808780000|2022-05-29 07:19:40|1780.89|1774.69|1781.17|1774.97|1781.22|1775.02|1780.89|1774.69|22
1653808790000|2022-05-29 07:19:50|1781.1|1774.9|1781.18|1774.98|1781.18|1774.98|1781.04|1774.84|27
1653808800000|2022-05-29 07:20:00|1781.17|1774.97|1781.05|1774.85|1781.17|1774.97|1780.99|1774.79|29
1653808810000|2022-05-29 07:20:10|1781.14|1774.94|1780.77|1774.57|1781.14|1774.94|1780.77|1774.57|22
1653808820000|2022-05-29 07:20:20|1780.8|1774.6|1780.79|1774.59|1780.83|1774.63|1780.79|1774.59|18
1653808830000|2022-05-29 07:20:30|1780.75|1774.55|1781.09|1774.89|1781.09|1774.89|1780.73|1774.53|24
1653808840000|2022-05-29 07:20:40|1781.08|1774.88|1781.04|1774.84|1781.11|1774.91|1781.01|1774.81|28
1653808850000|2022-05-29 07:20:50|1781.03|1774.83|1780.8|1774.6|1781.06|1774.86|1780.79|1774.59|26
1653808860000|2022-05-29 07:21:00|1780.82|1774.62|1780.71|1774.51|1780.97|1774.77|1780.61|1774.41|29
1653808870000|2022-05-29 07:21:10|1780.69|1774.49|1780.65|1774.45|1780.77|1774.57|1780.6|1774.4|20
1653808880000|2022-05-29 07:21:20|1780.66|1774.46|1780.73|1774.53|1780.77|1774.57|1780.63|1774.43|15
1653808890000|2022-05-29 07:21:30|1780.74|1774.54|1780.64|1774.44|1780.79|1774.59|1780.61|1774.41|25
1653808900000|2022-05-29 07:21:40|1780.74|1774.54|1780.65|1774.45|1780.74|1774.54|1780.56|1774.36|23
1653808910000|2022-05-29 07:21:50|1780.68|1774.48|1780.6|1774.4|1780.71|1774.51|1780.57|1774.37|18
1653808920000|2022-05-29 07:22:00|1780.62|1774.42|1780.53|1774.33|1780.69|1774.49|1780.42|1774.22|23
1653808930000|2022-05-29 07:22:10|1780.42|1774.22|1781.42|1775.22|1781.49|1775.29|1780.4|1774.2|27
1653808940000|2022-05-29 07:22:20|1781.4|1775.2|1781.42|1775.22|1781.49|1775.29|1781.4|1775.2|22
1653808950000|2022-05-29 07:22:30|1781.45|1775.25|1781.43|1775.23|1781.49|1775.29|1781.43|1775.23|19
1653808960000|2022-05-29 07:22:40|1781.44|1775.24|1781.91|1775.71|1781.95|1775.75|1781.41|1775.21|27
1653808970000|2022-05-29 07:22:50|1781.89|1775.69|1781.9|1775.7|1781.93|1775.73|1781.88|1775.68|24
1653808980000|2022-05-29 07:23:00|1781.92|1775.72|1781.46|1775.26|1781.92|1775.72|1781.34|1775.14|26
1653808990000|2022-05-29 07:23:10|1781.43|1775.23|1781.44|1775.24|1781.5|1775.3|1781.36|1775.16|25
1653809000000|2022-05-29 07:23:20|1781.37|1775.17|1781.44|1775.24|1781.44|1775.24|1781.33|1775.13|22
1653809010000|2022-05-29 07:23:30|1781.46|1775.26|1781.42|1775.22|1781.47|1775.27|1781.32|1775.12|26
1653809020000|2022-05-29 07:23:40|1781.43|1775.23|1781.38|1775.18|1781.46|1775.26|1781.34|1775.14|31
1653809030000|2022-05-29 07:23:50|1781.42|1775.22|1781.4|1775.2|1781.42|1775.22|1781.3|1775.1|30
1653809040000|2022-05-29 07:24:00|1781.38|1775.18|1781.49|1775.29|1781.54|1775.34|1781.32|1775.12|28
1653809050000|2022-05-29 07:24:10|1781.51|1775.31|1781.42|1775.22|1781.54|1775.34|1781.4|1775.2|30
1653809060000|2022-05-29 07:24:20|1781.43|1775.23|1781.41|1775.21|1781.48|1775.28|1781.37|1775.17|24
1653809070000|2022-05-29 07:24:30|1781.43|1775.23|1781.37|1775.17|1781.52|1775.32|1781.37|1775.17|29
1653809080000|2022-05-29 07:24:40|1781.38|1775.18|1781.46|1775.26|1781.54|1775.34|1781.38|1775.18|27
1653809090000|2022-05-29 07:24:50|1781.48|1775.28|1781.52|1775.32|1781.52|1775.32|1781.43|1775.23|20
1653809100000|2022-05-29 07:25:00|1781.49|1775.29|1781.49|1775.29|1781.5|1775.3|1781.45|1775.25|18
1653809110000|2022-05-29 07:25:10|1781.5|1775.3|1781.53|1775.33|1781.56|1775.36|1781.47|1775.27|19
1653809120000|2022-05-29 07:25:20|1781.51|1775.31|1781.54|1775.34|1781.61|1775.41|1781.47|1775.27|18
1653809130000|2022-05-29 07:25:30|1781.55|1775.35|1782|1775.8|1782.03|1775.83|1781.54|1775.34|28
1653809140000|2022-05-29 07:25:40|1781.99|1775.79|1782|1775.8|1782.03|1775.83|1781.95|1775.75|29
1653809150000|2022-05-29 07:25:50|1781.92|1775.72|1783.02|1776.82|1783.16|1776.96|1781.92|1775.72|33
1653809160000|2022-05-29 07:26:00|1783.01|1776.81|1782.71|1776.51|1783.11|1776.91|1782.71|1776.51|25
1653809170000|2022-05-29 07:26:10|1782.7|1776.5|1782.71|1776.51|1782.75|1776.55|1782.66|1776.46|26
1653809180000|2022-05-29 07:26:20|1782.7|1776.5|1782.67|1776.47|1782.75|1776.55|1782.66|1776.46|26
1653809190000|2022-05-29 07:26:30|1782.69|1776.49|1782.56|1776.36|1782.69|1776.49|1782.55|1776.35|21
1653809200000|2022-05-29 07:26:40|1782.64|1776.44|1782.54|1776.34|1782.65|1776.45|1782.54|1776.34|25
1653809210000|2022-05-29 07:26:50|1782.53|1776.33|1782.87|1776.67|1782.9|1776.7|1782.51|1776.31|28
1653809220000|2022-05-29 07:27:00|1782.9|1776.7|1782.84|1776.64|1782.92|1776.72|1782.79|1776.59|30
1653809230000|2022-05-29 07:27:10|1782.85|1776.65|1785.4|1779.2|1785.4|1779.2|1782.8|1776.6|32
1653809240000|2022-05-29 07:27:20|1785.44|1779.24|1785.44|1779.24|1785.65|1779.45|1785.41|1779.21|29
1653809250000|2022-05-29 07:27:30|1785.43|1779.23|1786.05|1779.85|1786.13|1779.93|1785.41|1779.21|35
1653809260000|2022-05-29 07:27:40|1786.02|1779.82|1785.7|1779.5|1786.15|1779.95|1785.63|1779.43|30
1653809270000|2022-05-29 07:27:50|1785.69|1779.49|1785.73|1779.53|1785.77|1779.57|1785.69|1779.49|28
1653809280000|2022-05-29 07:28:00|1785.74|1779.54|1786.18|1779.98|1786.36|1780.16|1785.72|1779.52|30
1653809290000|2022-05-29 07:28:10|1786.21|1780.01|1786.28|1780.08|1786.37|1780.17|1786.2|1780|25
1653809300000|2022-05-29 07:28:20|1786.27|1780.07|1786.63|1780.43|1786.81|1780.61|1786.27|1780.07|30
1653809310000|2022-05-29 07:28:30|1786.62|1780.42|1786.58|1780.38|1786.71|1780.51|1786.57|1780.37|32
1653809320000|2022-05-29 07:28:40|1786.56|1780.36|1786.53|1780.33|1786.68|1780.48|1786.53|1780.33|24
1653809330000|2022-05-29 07:28:50|1786.54|1780.34|1786.53|1780.33|1786.59|1780.39|1786.48|1780.28|30
1653809340000|2022-05-29 07:29:00|1786.52|1780.32|1786.49|1780.29|1786.6|1780.4|1786.44|1780.24|30
1653809350000|2022-05-29 07:29:10|1786.46|1780.26|1785.74|1779.54|1786.47|1780.27|1785.74|1779.54|30
1653809360000|2022-05-29 07:29:20|1785.77|1779.57|1785.35|1779.15|1785.78|1779.58|1785.25|1779.05|31
1653809370000|2022-05-29 07:29:30|1785.32|1779.12|1785.67|1779.47|1785.8|1779.6|1785.31|1779.11|28
1653809380000|2022-05-29 07:29:40|1785.64|1779.44|1785.74|1779.54|1785.76|1779.56|1785.64|1779.44|30
1653809390000|2022-05-29 07:29:50|1785.73|1779.53|1785.69|1779.49|1785.74|1779.54|1785.67|1779.47|24
1653809400000|2022-05-29 07:30:00|1785.72|1779.52|1786.17|1779.97|1787.07|1780.87|1785.68|1779.48|32
1653809410000|2022-05-29 07:30:10|1786.23|1780.03|1786.52|1780.32|1786.58|1780.38|1786.17|1779.97|30
1653809420000|2022-05-29 07:30:20|1786.53|1780.33|1786.83|1780.63|1786.91|1780.71|1786.48|1780.28|32
1653809430000|2022-05-29 07:30:30|1786.89|1780.69|1786.92|1780.72|1786.95|1780.75|1786.82|1780.62|33
1653809440000|2022-05-29 07:30:40|1786.9|1780.7|1786.67|1780.47|1786.9|1780.7|1786.67|1780.47|29
1653809450000|2022-05-29 07:30:50|1786.73|1780.53|1787.02|1780.82|1787.17|1780.97|1786.69|1780.49|30
1653809460000|2022-05-29 07:31:00|1787.03|1780.83|1786.98|1780.78|1787.05|1780.85|1786.98|1780.78|21
1653809470000|2022-05-29 07:31:10|1787|1780.8|1787|1780.8|1787.01|1780.81|1786.97|1780.77|20
1653809480000|2022-05-29 07:31:20|1786.99|1780.79|1787|1780.8|1787.02|1780.82|1786.96|1780.76|16
1653809490000|2022-05-29 07:31:30|1786.96|1780.76|1787.88|1781.68|1787.97|1781.77|1786.96|1780.76|36
1653809500000|2022-05-29 07:31:40|1787.9|1781.7|1787.36|1781.16|1787.94|1781.74|1787.26|1781.06|35
1653809510000|2022-05-29 07:31:50|1787.29|1781.09|1787.48|1781.28|1787.53|1781.33|1787.27|1781.07|23
1653809520000|2022-05-29 07:32:00|1787.5|1781.3|1787.43|1781.23|1787.54|1781.34|1787.34|1781.14|27
1653809530000|2022-05-29 07:32:10|1787.42|1781.22|1787.13|1780.93|1787.43|1781.23|1787.13|1780.93|33
1653809540000|2022-05-29 07:32:20|1787.12|1780.92|1786.95|1780.75|1787.18|1780.98|1786.88|1780.68|30
1653809550000|2022-05-29 07:32:30|1786.91|1780.71|1786.82|1780.62|1787.03|1780.83|1786.8|1780.6|25
1653809560000|2022-05-29 07:32:40|1786.84|1780.64|1786.73|1780.53|1786.87|1780.67|1786.66|1780.46|32
1653809570000|2022-05-29 07:32:50|1786.75|1780.55|1786.45|1780.25|1786.81|1780.61|1786.45|1780.25|22
1653809580000|2022-05-29 07:33:00|1786.47|1780.27|1786.46|1780.26|1786.51|1780.31|1786.44|1780.24|23
1653809590000|2022-05-29 07:33:10|1786.47|1780.27|1786.62|1780.42|1786.62|1780.42|1786.45|1780.25|29
1653809600000|2022-05-29 07:33:20|1786.61|1780.41|1786.41|1780.21|1786.66|1780.46|1786.41|1780.21|22
1653809610000|2022-05-29 07:33:30|1786.39|1780.19|1786.18|1779.98|1786.39|1780.19|1786.18|1779.98|23
1653809620000|2022-05-29 07:33:40|1786.19|1779.99|1786.03|1779.83|1786.25|1780.05|1785.97|1779.77|30
1653809630000|2022-05-29 07:33:50|1786.05|1779.85|1786.38|1780.18|1786.38|1780.18|1786|1779.8|20
1653809640000|2022-05-29 07:34:00|1786.4|1780.2|1786.56|1780.36|1786.78|1780.58|1786.37|1780.17|27
1653809650000|2022-05-29 07:34:10|1786.54|1780.34|1785.24|1779.04|1786.54|1780.34|1785.23|1779.03|25
1653809660000|2022-05-29 07:34:20|1785.26|1779.06|1784.44|1778.24|1785.31|1779.11|1784.4|1778.2|29
1653809670000|2022-05-29 07:34:30|1784.45|1778.25|1784.24|1778.04|1784.45|1778.25|1784.18|1777.98|19
1653809680000|2022-05-29 07:34:40|1784.28|1778.08|1784.3|1778.1|1784.33|1778.13|1784.17|1777.97|29
1653809690000|2022-05-29 07:34:50|1784.31|1778.11|1784.03|1777.83|1784.33|1778.13|1784.02|1777.82|32
1653809700000|2022-05-29 07:35:00|1784.07|1777.87|1784.06|1777.86|1784.12|1777.92|1784.02|1777.82|25
1653809710000|2022-05-29 07:35:10|1784.05|1777.85|1784.06|1777.86|1784.16|1777.96|1784.03|1777.83|24
1653809720000|2022-05-29 07:35:20|1784.05|1777.85|1784.32|1778.12|1784.38|1778.18|1784.03|1777.83|26
1653809730000|2022-05-29 07:35:30|1784.36|1778.16|1784.2|1778|1784.36|1778.16|1784.2|1778|16
1653809740000|2022-05-29 07:35:40|1784.21|1778.01|1784.07|1777.87|1784.21|1778.01|1784.05|1777.85|28
1653809750000|2022-05-29 07:35:50|1784.08|1777.88|1784.16|1777.96|1784.23|1778.03|1784.07|1777.87|25
1653809760000|2022-05-29 07:36:00|1784.14|1777.94|1784.17|1777.97|1784.24|1778.04|1784.14|1777.94|29
1653809770000|2022-05-29 07:36:10|1784.18|1777.98|1784.85|1778.65|1784.88|1778.68|1784.12|1777.92|27
1653809780000|2022-05-29 07:36:20|1784.88|1778.68|1785.14|1778.94|1785.3|1779.1|1784.83|1778.63|30
1653809790000|2022-05-29 07:36:30|1785.13|1778.93|1784.81|1778.61|1785.13|1778.93|1784.79|1778.59|27
1653809800000|2022-05-29 07:36:40|1784.79|1778.59|1784.81|1778.61|1784.85|1778.65|1784.79|1778.59|18
1653809810000|2022-05-29 07:36:50|1784.82|1778.62|1784.71|1778.51|1784.83|1778.63|1784.71|1778.51|10
1653809820000|2022-05-29 07:37:00|1784.74|1778.54|1784.77|1778.57|1784.83|1778.63|1784.74|1778.54|23
1653809830000|2022-05-29 07:37:10|1784.74|1778.54|1784.67|1778.47|1784.77|1778.57|1784.67|1778.47|22
1653809840000|2022-05-29 07:37:20|1784.68|1778.48|1784.74|1778.54|1784.79|1778.59|1784.66|1778.46|31
1653809850000|2022-05-29 07:37:30|1784.72|1778.52|1784.72|1778.52|1784.77|1778.57|1784.67|1778.47|25
1653809860000|2022-05-29 07:37:40|1784.74|1778.54|1784.71|1778.51|1784.74|1778.54|1784.67|1778.47|9
1653809870000|2022-05-29 07:37:50|1784.72|1778.52|1784.64|1778.44|1784.72|1778.52|1784.6|1778.4|25
1653809880000|2022-05-29 07:38:00|1784.63|1778.43|1784.74|1778.54|1784.74|1778.54|1784.26|1778.06|28
1653809890000|2022-05-29 07:38:10|1784.69|1778.49|1784.08|1777.88|1784.7|1778.5|1784.07|1777.87|28
1653809900000|2022-05-29 07:38:20|1784.07|1777.87|1784.04|1777.84|1784.08|1777.88|1783.99|1777.79|22
1653809910000|2022-05-29 07:38:30|1784.03|1777.83|1784.01|1777.81|1784.06|1777.86|1784.01|1777.81|24
1653809920000|2022-05-29 07:38:40|1784.02|1777.82|1783.97|1777.77|1784.02|1777.82|1783.97|1777.77|19
1653809930000|2022-05-29 07:38:50|1783.99|1777.79|1783.92|1777.72|1784|1777.8|1783.54|1777.34|30
1653809940000|2022-05-29 07:39:00|1783.93|1777.73|1784|1777.8|1784.05|1777.85|1783.88|1777.68|29
1653809950000|2022-05-29 07:39:10|1784.06|1777.86|1784.51|1778.31|1784.63|1778.43|1784.02|1777.82|25
1653809960000|2022-05-29 07:39:20|1784.47|1778.27|1784.5|1778.3|1784.5|1778.3|1784.41|1778.21|25
1653809970000|2022-05-29 07:39:30|1784.48|1778.28|1784.41|1778.21|1784.49|1778.29|1784.38|1778.18|20
1653809980000|2022-05-29 07:39:40|1784.42|1778.22|1784.46|1778.26|1784.48|1778.28|1784.36|1778.16|19
1653809990000|2022-05-29 07:39:50|1784.43|1778.23|1784.47|1778.27|1784.56|1778.36|1784.36|1778.16|35
1653810000000|2022-05-29 07:40:00|1784.45|1778.25|1784.38|1778.18|1784.47|1778.27|1784.36|1778.16|28
1653810010000|2022-05-29 07:40:10|1784.4|1778.2|1784.57|1778.37|1784.64|1778.44|1784.37|1778.17|31
1653810020000|2022-05-29 07:40:20|1784.56|1778.36|1784.57|1778.37|1784.59|1778.39|1784.5|1778.3|29
1653810030000|2022-05-29 07:40:30|1784.56|1778.36|1784.93|1778.73|1785|1778.8|1784.52|1778.32|23
1653810040000|2022-05-29 07:40:40|1784.91|1778.71|1784.92|1778.72|1784.94|1778.74|1784.88|1778.68|20
1653810050000|2022-05-29 07:40:50|1784.93|1778.73|1785.12|1778.92|1785.34|1779.14|1784.89|1778.69|25
1653810060000|2022-05-29 07:41:00|1785.13|1778.93|1785.13|1778.93|1785.19|1778.99|1785.12|1778.92|20
1653810070000|2022-05-29 07:41:10|1785.14|1778.94|1785.13|1778.93|1785.17|1778.97|1785.08|1778.88|20
1653810080000|2022-05-29 07:41:20|1785.12|1778.92|1785.08|1778.88|1785.14|1778.94|1785.08|1778.88|18
1653810090000|2022-05-29 07:41:30|1785.11|1778.91|1784.79|1778.59|1785.11|1778.91|1784.79|1778.59|26
1653810100000|2022-05-29 07:41:40|1784.83|1778.63|1784.58|1778.38|1784.83|1778.63|1784.52|1778.32|29
1653810110000|2022-05-29 07:41:50|1784.6|1778.4|1784.51|1778.31|1784.63|1778.43|1784.5|1778.3|25
1653810120000|2022-05-29 07:42:00|1784.59|1778.39|1784.53|1778.33|1784.63|1778.43|1784.52|1778.32|25
1653810130000|2022-05-29 07:42:10|1784.55|1778.35|1784.52|1778.32|1784.62|1778.42|1784.52|1778.32|21
1653810140000|2022-05-29 07:42:20|1784.51|1778.31|1784.54|1778.34|1784.58|1778.38|1784.49|1778.29|24
1653810150000|2022-05-29 07:42:30|1784.53|1778.33|1784.54|1778.34|1784.56|1778.36|1784.52|1778.32|16
1653810160000|2022-05-29 07:42:40|1784.53|1778.33|1784.48|1778.28|1784.58|1778.38|1784.48|1778.28|20
1653810170000|2022-05-29 07:42:50|1784.47|1778.27|1784.49|1778.29|1784.54|1778.34|1784.41|1778.21|22
1653810180000|2022-05-29 07:43:00|1784.43|1778.23|1784.46|1778.26|1784.53|1778.33|1784.21|1778.01|30
1653810190000|2022-05-29 07:43:10|1784.42|1778.22|1784.44|1778.24|1784.46|1778.26|1784.32|1778.12|25
1653810200000|2022-05-29 07:43:20|1784.34|1778.14|1785.27|1779.07|1785.28|1779.08|1784.32|1778.12|28
1653810210000|2022-05-29 07:43:30|1785.32|1779.12|1785.28|1779.08|1785.33|1779.13|1785.17|1778.97|28
1653810220000|2022-05-29 07:43:40|1785.27|1779.07|1785.24|1779.04|1785.32|1779.12|1785.18|1778.98|24
1653810230000|2022-05-29 07:43:50|1785.25|1779.05|1784.66|1778.46|1785.27|1779.07|1784.64|1778.44|31
1653810240000|2022-05-29 07:44:00|1784.64|1778.44|1784.72|1778.52|1784.77|1778.57|1784.64|1778.44|20
1653810250000|2022-05-29 07:44:10|1784.74|1778.54|1784.82|1778.62|1784.9|1778.7|1784.74|1778.54|35
1653810260000|2022-05-29 07:44:20|1784.81|1778.61|1784.79|1778.59|1784.86|1778.66|1784.79|1778.59|29
1653810270000|2022-05-29 07:44:30|1784.8|1778.6|1784.89|1778.69|1784.91|1778.71|1784.8|1778.6|16
1653810280000|2022-05-29 07:44:40|1784.86|1778.66|1784.96|1778.76|1785.04|1778.84|1784.85|1778.65|28
1653810290000|2022-05-29 07:44:50|1784.98|1778.78|1784.92|1778.72|1784.98|1778.78|1784.92|1778.72|26
1653810300000|2022-05-29 07:45:00|1784.94|1778.74|1785.54|1779.34|1785.72|1779.52|1784.92|1778.72|29
1653810310000|2022-05-29 07:45:10|1785.53|1779.33|1784.96|1778.76|1785.61|1779.41|1784.96|1778.76|34
1653810320000|2022-05-29 07:45:20|1784.91|1778.71|1784.89|1778.69|1784.99|1778.79|1784.84|1778.64|28
1653810330000|2022-05-29 07:45:30|1784.9|1778.7|1784.64|1778.44|1784.9|1778.7|1784.54|1778.34|26
1653810340000|2022-05-29 07:45:40|1784.65|1778.45|1784.2|1778|1784.65|1778.45|1784.18|1777.98|18
1653810350000|2022-05-29 07:45:50|1784.19|1777.99|1784.21|1778.01|1784.26|1778.06|1784.18|1777.98|23
1653810360000|2022-05-29 07:46:00|1784.23|1778.03|1784.15|1777.95|1784.24|1778.04|1784.15|1777.95|19
1653810370000|2022-05-29 07:46:10|1784.14|1777.94|1784.34|1778.14|1784.37|1778.17|1784.14|1777.94|28
1653810380000|2022-05-29 07:46:20|1784.28|1778.08|1784.27|1778.07|1784.31|1778.11|1784.22|1778.02|29
1653810390000|2022-05-29 07:46:30|1784.26|1778.06|1784.24|1778.04|1784.29|1778.09|1784.18|1777.98|28
1653810400000|2022-05-29 07:46:40|1784.23|1778.03|1784.21|1778.01|1784.27|1778.07|1784.16|1777.96|25
1653810410000|2022-05-29 07:46:50|1784.22|1778.02|1784.14|1777.94|1784.26|1778.06|1784.14|1777.94|25
1653810420000|2022-05-29 07:47:00|1784.16|1777.96|1783.6|1777.4|1784.22|1778.02|1783.6|1777.4|30
1653810430000|2022-05-29 07:47:10|1783.63|1777.43|1784|1777.8|1784.08|1777.88|1783.55|1777.35|25
1653810440000|2022-05-29 07:47:20|1784.01|1777.81|1784.01|1777.81|1784.08|1777.88|1784.01|1777.81|23
1653810450000|2022-05-29 07:47:30|1783.96|1777.76|1783.92|1777.72|1783.99|1777.79|1783.87|1777.67|22
1653810460000|2022-05-29 07:47:40|1783.93|1777.73|1783.68|1777.48|1783.98|1777.78|1783.61|1777.41|19
1653810470000|2022-05-29 07:47:50|1783.67|1777.47|1783.61|1777.41|1783.68|1777.48|1783.58|1777.38|23
1653810480000|2022-05-29 07:48:00|1783.59|1777.39|1783.59|1777.39|1783.6|1777.4|1783.54|1777.34|16
1653810490000|2022-05-29 07:48:10|1783.57|1777.37|1783.71|1777.51|1783.73|1777.53|1783.57|1777.37|16
1653810500000|2022-05-29 07:48:20|1783.69|1777.49|1783.49|1777.29|1783.78|1777.58|1783.48|1777.28|19
1653810510000|2022-05-29 07:48:30|1783.48|1777.28|1783.36|1777.16|1783.5|1777.3|1783.32|1777.12|29
1653810520000|2022-05-29 07:48:40|1783.4|1777.2|1783.32|1777.12|1783.42|1777.22|1783.32|1777.12|23
1653810530000|2022-05-29 07:48:50|1783.35|1777.15|1783.19|1776.99|1783.36|1777.16|1783.19|1776.99|24
1653810540000|2022-05-29 07:49:00|1783.17|1776.97|1783.08|1776.88|1783.19|1776.99|1783.08|1776.88|18
1653810550000|2022-05-29 07:49:10|1783.1|1776.9|1783.24|1777.04|1783.27|1777.07|1783.1|1776.9|27
1653810560000|2022-05-29 07:49:20|1783.19|1776.99|1783.04|1776.84|1783.19|1776.99|1782.98|1776.78|23
1653810570000|2022-05-29 07:49:30|1783.05|1776.85|1783.11|1776.91|1783.12|1776.92|1783.01|1776.81|16
1653810580000|2022-05-29 07:49:40|1783.09|1776.89|1783.69|1777.49|1783.82|1777.62|1783|1776.8|25
1653810590000|2022-05-29 07:49:50|1783.7|1777.5|1783.5|1777.3|1783.7|1777.5|1783.45|1777.25|29
1653810600000|2022-05-29 07:50:00|1783.52|1777.32|1783.53|1777.33|1783.61|1777.41|1783.45|1777.25|28
1653810610000|2022-05-29 07:50:10|1783.5|1777.3|1783.53|1777.33|1783.58|1777.38|1783.5|1777.3|19
1653810620000|2022-05-29 07:50:20|1783.51|1777.31|1784.29|1778.09|1784.34|1778.14|1783.51|1777.31|22
1653810630000|2022-05-29 07:50:30|1784.32|1778.12|1785.04|1778.84|1785.09|1778.89|1784.29|1778.09|25
1653810640000|2022-05-29 07:50:40|1785.03|1778.83|1785.09|1778.89|1785.09|1778.89|1785.02|1778.82|17
1653810650000|2022-05-29 07:50:50|1785.12|1778.92|1784.99|1778.79|1785.12|1778.92|1784.95|1778.75|19
1653810660000|2022-05-29 07:51:00|1785.02|1778.82|1785.18|1778.98|1785.23|1779.03|1784.96|1778.76|24
1653810670000|2022-05-29 07:51:10|1785.19|1778.99|1785.22|1779.02|1785.25|1779.05|1785.18|1778.98|24
1653810680000|2022-05-29 07:51:20|1785.23|1779.03|1785.24|1779.04|1785.29|1779.09|1785.2|1779|29
1653810690000|2022-05-29 07:51:30|1785.22|1779.02|1785.21|1779.01|1785.27|1779.07|1785.2|1779|24
1653810700000|2022-05-29 07:51:40|1785.19|1778.99|1784.93|1778.73|1785.23|1779.03|1784.93|1778.73|23
1653810710000|2022-05-29 07:51:50|1784.92|1778.72|1784.97|1778.77|1784.98|1778.78|1784.92|1778.72|20
1653810720000|2022-05-29 07:52:00|1785|1778.8|1785.02|1778.82|1785.07|1778.87|1784.96|1778.76|24
1653810730000|2022-05-29 07:52:10|1785.04|1778.84|1785|1778.8|1785.14|1778.94|1785|1778.8|30
1653810740000|2022-05-29 07:52:20|1785.05|1778.85|1785|1778.8|1785.07|1778.87|1784.98|1778.78|29
1653810750000|2022-05-29 07:52:30|1784.99|1778.79|1785.31|1779.11|1785.34|1779.14|1784.94|1778.74|27
1653810760000|2022-05-29 07:52:40|1785.32|1779.12|1785.34|1779.14|1785.39|1779.19|1785.3|1779.1|21
1653810770000|2022-05-29 07:52:50|1785.35|1779.15|1785.33|1779.13|1785.47|1779.27|1785.28|1779.08|27
1653810780000|2022-05-29 07:53:00|1785.34|1779.14|1785.32|1779.12|1785.34|1779.14|1785.26|1779.06|29
1653810790000|2022-05-29 07:53:10|1785.31|1779.11|1785.59|1779.39|1785.59|1779.39|1785.26|1779.06|20
1653810800000|2022-05-29 07:53:20|1785.73|1779.53|1785.91|1779.71|1785.93|1779.73|1785.66|1779.46|24
1653810810000|2022-05-29 07:53:30|1785.9|1779.7|1785.75|1779.55|1785.93|1779.73|1785.75|1779.55|23
1653810820000|2022-05-29 07:53:40|1785.73|1779.53|1786.01|1779.81|1786.04|1779.84|1785.69|1779.49|34
1653810830000|2022-05-29 07:53:50|1785.94|1779.74|1786.03|1779.83|1786.04|1779.84|1785.89|1779.69|26
1653810840000|2022-05-29 07:54:00|1786.01|1779.81|1786.03|1779.83|1786.17|1779.97|1785.99|1779.79|18
1653810850000|2022-05-29 07:54:10|1786.04|1779.84|1785.97|1779.77|1786.04|1779.84|1785.9|1779.7|14
1653810860000|2022-05-29 07:54:20|1785.98|1779.78|1784.51|1778.31|1785.99|1779.79|1784.51|1778.31|31
1653810870000|2022-05-29 07:54:30|1784.52|1778.32|1784.33|1778.13|1784.54|1778.34|1784.25|1778.05|31
1653810880000|2022-05-29 07:54:40|1784.32|1778.12|1784.33|1778.13|1784.42|1778.22|1784.26|1778.06|28
1653810890000|2022-05-29 07:54:50|1784.32|1778.12|1784.33|1778.13|1784.39|1778.19|1784.27|1778.07|24
1653810900000|2022-05-29 07:55:00|1784.31|1778.11|1784.23|1778.03|1784.31|1778.11|1784.21|1778.01|24
1653810910000|2022-05-29 07:55:10|1784.22|1778.02|1784.54|1778.34|1784.64|1778.44|1784.22|1778.02|29
1653810920000|2022-05-29 07:55:20|1784.53|1778.33|1784.57|1778.37|1784.64|1778.44|1784.41|1778.21|26
1653810930000|2022-05-29 07:55:30|1784.58|1778.38|1784.56|1778.36|1784.59|1778.39|1784.55|1778.35|18
1653810940000|2022-05-29 07:55:40|1784.55|1778.35|1784.58|1778.38|1784.59|1778.39|1784.51|1778.31|23
1653810950000|2022-05-29 07:55:50|1784.57|1778.37|1783.83|1777.63|1784.6|1778.4|1783.83|1777.63|29
1653810960000|2022-05-29 07:56:00|1783.82|1777.62|1783.94|1777.74|1784.11|1777.91|1783.76|1777.56|30
1653810970000|2022-05-29 07:56:10|1783.92|1777.72|1783.93|1777.73|1783.97|1777.77|1783.9|1777.7|27
1653810980000|2022-05-29 07:56:20|1783.92|1777.72|1783.54|1777.34|1783.97|1777.77|1783.49|1777.29|22
1653810990000|2022-05-29 07:56:30|1783.57|1777.37|1783.83|1777.63|1783.89|1777.69|1783.48|1777.28|28
1653811000000|2022-05-29 07:56:40|1783.87|1777.67|1783.83|1777.63|1783.94|1777.74|1783.77|1777.57|29
1653811010000|2022-05-29 07:56:50|1783.81|1777.61|1783.89|1777.69|1783.95|1777.75|1783.81|1777.61|24
1653811020000|2022-05-29 07:57:00|1783.9|1777.7|1783.92|1777.72|1783.94|1777.74|1783.89|1777.69|27
1653811030000|2022-05-29 07:57:10|1783.93|1777.73|1783.8|1777.6|1783.97|1777.77|1783.77|1777.57|23
1653811040000|2022-05-29 07:57:20|1783.79|1777.59|1783.8|1777.6|1783.88|1777.68|1783.78|1777.58|17
1653811050000|2022-05-29 07:57:30|1783.79|1777.59|1783.69|1777.49|1783.82|1777.62|1783.64|1777.44|22
1653811060000|2022-05-29 07:57:40|1783.65|1777.45|1783.79|1777.59|1783.79|1777.59|1783.65|1777.45|30
1653811070000|2022-05-29 07:57:50|1783.78|1777.58|1783.76|1777.56|1783.8|1777.6|1783.7|1777.5|22
1653811080000|2022-05-29 07:58:00|1783.75|1777.55|1783.71|1777.51|1783.75|1777.55|1783.69|1777.49|10
1653811090000|2022-05-29 07:58:10|1783.67|1777.47|1783.6|1777.4|1783.67|1777.47|1783.6|1777.4|23
1653811100000|2022-05-29 07:58:20|1783.61|1777.41|1783.63|1777.43|1783.66|1777.46|1783.59|1777.39|15
1653811110000|2022-05-29 07:58:30|1783.66|1777.46|1783.69|1777.49|1783.7|1777.5|1783.63|1777.43|24
1653811120000|2022-05-29 07:58:40|1783.68|1777.48|1783.59|1777.39|1783.69|1777.49|1783.59|1777.39|15
1653811130000|2022-05-29 07:58:50|1783.6|1777.4|1783.64|1777.44|1783.67|1777.47|1783.56|1777.36|32
1653811140000|2022-05-29 07:59:00|1783.62|1777.42|1783.6|1777.4|1783.66|1777.46|1783.59|1777.39|29
1653811150000|2022-05-29 07:59:10|1783.59|1777.39|1783.6|1777.4|1783.63|1777.43|1783.51|1777.31|27
1653811160000|2022-05-29 07:59:20|1783.61|1777.41|1783.57|1777.37|1783.61|1777.41|1783.53|1777.33|31
1653811170000|2022-05-29 07:59:30|1783.56|1777.36|1783.63|1777.43|1783.7|1777.5|1783.55|1777.35|30
1653811180000|2022-05-29 07:59:40|1783.6|1777.4|1783.64|1777.44|1783.65|1777.45|1783.6|1777.4|15
1653811190000|2022-05-29 07:59:50|1783.65|1777.45|1784.84|1778.64|1784.91|1778.71|1783.65|1777.45|30
1653811200000|2022-05-29 08:00:00|1784.85|1778.65|1784.82|1778.62|1784.85|1778.65|1784.78|1778.58|18
1653811210000|2022-05-29 08:00:10|1784.83|1778.63|1784.42|1778.22|1784.84|1778.64|1784.41|1778.21|31
1653811220000|2022-05-29 08:00:20|1784.41|1778.21|1781.85|1775.65|1784.43|1778.23|1781.85|1775.65|33
1653811230000|2022-05-29 08:00:30|1781.93|1775.73|1782.05|1775.85|1782.1|1775.9|1781.9|1775.7|33
1653811240000|2022-05-29 08:00:40|1782.02|1775.82|1781.94|1775.74|1782.2|1776|1781.87|1775.67|32
1653811250000|2022-05-29 08:00:50|1781.95|1775.75|1782.36|1776.16|1782.54|1776.34|1781.95|1775.75|28
1653811260000|2022-05-29 08:01:00|1782.4|1776.2|1782.43|1776.23|1782.52|1776.32|1782.36|1776.16|31
1653811270000|2022-05-29 08:01:10|1782.42|1776.22|1782.33|1776.13|1782.49|1776.29|1782.33|1776.13|31
1653811280000|2022-05-29 08:01:20|1782.35|1776.15|1781.95|1775.75|1782.36|1776.16|1781.95|1775.75|27
1653811290000|2022-05-29 08:01:30|1782.08|1775.88|1781.94|1775.74|1782.09|1775.89|1781.9|1775.7|30
1653811300000|2022-05-29 08:01:40|1781.93|1775.73|1781.96|1775.76|1781.98|1775.78|1781.88|1775.68|24
1653811310000|2022-05-29 08:01:50|1781.99|1775.79|1781.86|1775.66|1781.99|1775.79|1781.84|1775.64|20
1653811320000|2022-05-29 08:02:00|1781.87|1775.67|1783.35|1777.15|1783.57|1777.37|1781.87|1775.67|32
1653811330000|2022-05-29 08:02:10|1783.32|1777.12|1783.51|1777.31|1783.53|1777.33|1783.13|1776.93|36
1653811340000|2022-05-29 08:02:20|1783.52|1777.32|1784.05|1777.85|1784.09|1777.89|1783.47|1777.27|35
1653811350000|2022-05-29 08:02:30|1784.07|1777.87|1784.02|1777.82|1784.13|1777.93|1784|1777.8|31
1653811360000|2022-05-29 08:02:40|1784.01|1777.81|1784.16|1777.96|1784.18|1777.98|1784.01|1777.81|33
1653811370000|2022-05-29 08:02:50|1784.13|1777.93|1784.15|1777.95|1784.19|1777.99|1784.13|1777.93|17
1653811380000|2022-05-29 08:03:00|1784.12|1777.92|1784.15|1777.95|1784.18|1777.98|1784.12|1777.92|7
1653811390000|2022-05-29 08:03:10|1784.16|1777.96|1783.67|1777.47|1784.34|1778.14|1783.67|1777.47|30
1653811400000|2022-05-29 08:03:20|1783.7|1777.5|1783.72|1777.52|1783.77|1777.57|1783.67|1777.47|20
1653811410000|2022-05-29 08:03:30|1783.71|1777.51|1784.08|1777.88|1784.1|1777.9|1783.7|1777.5|29
1653811420000|2022-05-29 08:03:40|1784.07|1777.87|1784.1|1777.9|1784.11|1777.91|1784.04|1777.84|21
1653811430000|2022-05-29 08:03:50|1784.09|1777.89|1783.98|1777.78|1784.11|1777.91|1783.98|1777.78|22
1653811440000|2022-05-29 08:04:00|1783.97|1777.77|1783.85|1777.65|1784.03|1777.83|1783.82|1777.62|29
1653811450000|2022-05-29 08:04:10|1783.84|1777.64|1783.61|1777.41|1783.84|1777.64|1783.41|1777.21|39
1653811460000|2022-05-29 08:04:20|1783.59|1777.39|1783.59|1777.39|1783.62|1777.42|1783.58|1777.38|14
1653811470000|2022-05-29 08:04:30|1783.6|1777.4|1783.89|1777.69|1783.89|1777.69|1783.59|1777.39|31
1653811480000|2022-05-29 08:04:40|1783.91|1777.71|1783.84|1777.64|1783.91|1777.71|1783.79|1777.59|28
1653811490000|2022-05-29 08:04:50|1783.8|1777.6|1783.72|1777.52|1783.87|1777.67|1783.72|1777.52|19
1653811500000|2022-05-29 08:05:00|1783.71|1777.51|1783.7|1777.5|1783.79|1777.59|1783.6|1777.4|27
1653811510000|2022-05-29 08:05:10|1783.69|1777.49|1783.37|1777.17|1783.75|1777.55|1783.35|1777.15|31
1653811520000|2022-05-29 08:05:20|1783.38|1777.18|1783.04|1776.84|1783.39|1777.19|1783|1776.8|29
1653811530000|2022-05-29 08:05:30|1783.03|1776.83|1783.03|1776.83|1783.04|1776.84|1782.97|1776.77|18
1653811540000|2022-05-29 08:05:40|1783.04|1776.84|1783.02|1776.82|1783.19|1776.99|1782.93|1776.73|26
1653811550000|2022-05-29 08:05:50|1783.03|1776.83|1782.63|1776.43|1783.14|1776.94|1782.63|1776.43|24
1653811560000|2022-05-29 08:06:00|1782.64|1776.44|1782.71|1776.51|1782.81|1776.61|1782.61|1776.41|25
1653811570000|2022-05-29 08:06:10|1782.7|1776.5|1782.56|1776.36|1782.8|1776.6|1782.56|1776.36|25
1653811580000|2022-05-29 08:06:20|1782.59|1776.39|1782.58|1776.38|1782.59|1776.39|1782.51|1776.31|15
1653811590000|2022-05-29 08:06:30|1782.56|1776.36|1782.55|1776.35|1782.56|1776.36|1782.52|1776.32|14
1653811600000|2022-05-29 08:06:40|1782.54|1776.34|1782.54|1776.34|1782.57|1776.37|1782.53|1776.33|19
1653811610000|2022-05-29 08:06:50|1782.55|1776.35|1782.26|1776.06|1782.56|1776.36|1782.25|1776.05|31
1653811620000|2022-05-29 08:07:00|1782.27|1776.07|1782.34|1776.14|1782.38|1776.18|1782.18|1775.98|24
1653811630000|2022-05-29 08:07:10|1782.33|1776.13|1782.36|1776.16|1782.39|1776.19|1782.29|1776.09|28
1653811640000|2022-05-29 08:07:20|1782.37|1776.17|1781.89|1775.69|1782.4|1776.2|1781.89|1775.69|30
1653811650000|2022-05-29 08:07:30|1781.88|1775.68|1781.74|1775.54|1781.88|1775.68|1781.72|1775.52|22
1653811660000|2022-05-29 08:07:40|1781.73|1775.53|1782.09|1775.89|1782.14|1775.94|1781.73|1775.53|28
1653811670000|2022-05-29 08:07:50|1782.1|1775.9|1783.41|1777.21|1783.66|1777.46|1782.1|1775.9|30
1653811680000|2022-05-29 08:08:00|1783.44|1777.24|1783.48|1777.28|1783.59|1777.39|1783.39|1777.19|25
1653811690000|2022-05-29 08:08:10|1783.47|1777.27|1783.16|1776.96|1783.55|1777.35|1783.09|1776.89|26
1653811700000|2022-05-29 08:08:20|1783.17|1776.97|1783.85|1777.65|1783.94|1777.74|1783.17|1776.97|27
1653811710000|2022-05-29 08:08:30|1783.84|1777.64|1783.87|1777.67|1783.9|1777.7|1783.82|1777.62|22
1653811720000|2022-05-29 08:08:40|1783.89|1777.69|1783.58|1777.38|1783.9|1777.7|1783.58|1777.38|20
1653811730000|2022-05-29 08:08:50|1783.56|1777.36|1783.62|1777.42|1783.63|1777.43|1783.48|1777.28|27
1653811740000|2022-05-29 08:09:00|1783.61|1777.41|1783.64|1777.44|1783.69|1777.49|1783.6|1777.4|24
1653811750000|2022-05-29 08:09:10|1783.65|1777.45|1783.66|1777.46|1783.74|1777.54|1783.61|1777.41|28
1653811760000|2022-05-29 08:09:20|1783.65|1777.45|1783.75|1777.55|1783.84|1777.64|1783.65|1777.45|29
1653811770000|2022-05-29 08:09:30|1783.76|1777.56|1784.13|1777.93|1784.13|1777.93|1783.64|1777.44|30
1653811780000|2022-05-29 08:09:40|1784.19|1777.99|1784.1|1777.9|1784.24|1778.04|1784.1|1777.9|20
1653811790000|2022-05-29 08:09:50|1784.16|1777.96|1784.3|1778.1|1784.33|1778.13|1784.09|1777.89|20
1653811800000|2022-05-29 08:10:00|1784.29|1778.09|1784.68|1778.48|1784.73|1778.53|1784.25|1778.05|21
1653811810000|2022-05-29 08:10:10|1784.69|1778.49|1784.73|1778.53|1784.76|1778.56|1784.69|1778.49|22
1653811820000|2022-05-29 08:10:20|1784.71|1778.51|1785.26|1779.06|1785.26|1779.06|1784.68|1778.48|17
1653811830000|2022-05-29 08:10:30|1785.24|1779.04|1785.38|1779.18|1785.57|1779.37|1785.22|1779.02|33
1653811840000|2022-05-29 08:10:40|1785.36|1779.16|1785.4|1779.2|1785.55|1779.35|1785.36|1779.16|30
1653811850000|2022-05-29 08:10:50|1785.36|1779.16|1785.53|1779.33|1785.57|1779.37|1785.36|1779.16|29
1653811860000|2022-05-29 08:11:00|1785.55|1779.35|1785.45|1779.25|1785.73|1779.53|1785.39|1779.19|33
1653811870000|2022-05-29 08:11:10|1785.46|1779.26|1785.42|1779.22|1785.56|1779.36|1785.22|1779.02|24
1653811880000|2022-05-29 08:11:20|1785.41|1779.21|1785.11|1778.91|1785.43|1779.23|1785.11|1778.91|18
1653811890000|2022-05-29 08:11:30|1785.08|1778.88|1785.18|1778.98|1785.2|1779|1785.08|1778.88|22
1653811900000|2022-05-29 08:11:40|1785.16|1778.96|1785.17|1778.97|1785.24|1779.04|1785.12|1778.92|25
1653811910000|2022-05-29 08:11:50|1785.16|1778.96|1784.39|1778.19|1785.22|1779.02|1784.33|1778.13|27
1653811920000|2022-05-29 08:12:00|1784.36|1778.16|1784.44|1778.24|1784.6|1778.4|1784.36|1778.16|23
1653811930000|2022-05-29 08:12:10|1784.46|1778.26|1784.44|1778.24|1784.51|1778.31|1784.39|1778.19|22
1653811940000|2022-05-29 08:12:20|1784.45|1778.25|1784.48|1778.28|1784.57|1778.37|1784.45|1778.25|26
1653811950000|2022-05-29 08:12:30|1784.51|1778.31|1784.48|1778.28|1784.53|1778.33|1784.46|1778.26|27
1653811960000|2022-05-29 08:12:40|1784.52|1778.32|1784.36|1778.16|1784.54|1778.34|1784.35|1778.15|23
1653811970000|2022-05-29 08:12:50|1784.38|1778.18|1784.23|1778.03|1784.42|1778.22|1784.23|1778.03|26
1653811980000|2022-05-29 08:13:00|1784.29|1778.09|1784.41|1778.21|1784.46|1778.26|1784.29|1778.09|28
1653811990000|2022-05-29 08:13:10|1784.39|1778.19|1784.38|1778.18|1784.46|1778.26|1784.38|1778.18|29
1653812000000|2022-05-29 08:13:20|1784.39|1778.19|1784.38|1778.18|1784.44|1778.24|1784.34|1778.14|24
1653812010000|2022-05-29 08:13:30|1784.6|1778.4|1785.29|1779.09|1785.33|1779.13|1784.6|1778.4|21
1653812020000|2022-05-29 08:13:40|1785.25|1779.05|1785.49|1779.29|1785.49|1779.29|1785.25|1779.05|22
1653812030000|2022-05-29 08:13:50|1785.48|1779.28|1785.48|1779.28|1785.51|1779.31|1785.46|1779.26|13
1653812040000|2022-05-29 08:14:00|1785.86|1779.66|1785.86|1779.66|1785.86|1779.66|1785.86|1779.66|1
1653812050000|2022-05-29 08:14:10|1785.93|1779.73|1785.77|1779.57|1785.93|1779.73|1785.73|1779.53|13
1653812060000|2022-05-29 08:14:20|1785.74|1779.54|1785.9|1779.7|1785.93|1779.73|1785.74|1779.54|20
1653812070000|2022-05-29 08:14:30|1785.84|1779.64|1785.72|1779.52|1786.09|1779.89|1785.66|1779.46|22
1653812080000|2022-05-29 08:14:40|1785.75|1779.55|1785.75|1779.55|1785.77|1779.57|1785.69|1779.49|30
1653812090000|2022-05-29 08:14:50|1785.74|1779.54|1785.78|1779.58|1785.81|1779.61|1785.72|1779.52|27
1653812100000|2022-05-29 08:15:00|1785.76|1779.56|1785.9|1779.7|1785.9|1779.7|1785.7|1779.5|26
1653812110000|2022-05-29 08:15:10|1785.89|1779.69|1785.91|1779.71|1785.95|1779.75|1785.85|1779.65|30
1653812120000|2022-05-29 08:15:20|1785.89|1779.69|1785.94|1779.74|1786|1779.8|1785.85|1779.65|30
1653812130000|2022-05-29 08:15:30|1785.95|1779.75|1786.76|1780.56|1786.87|1780.67|1785.91|1779.71|31
1653812140000|2022-05-29 08:15:40|1786.77|1780.57|1786.42|1780.22|1786.83|1780.63|1786.34|1780.14|32
1653812150000|2022-05-29 08:15:50|1786.37|1780.17|1786.32|1780.12|1786.43|1780.23|1786.31|1780.11|35
1653812160000|2022-05-29 08:16:00|1786.33|1780.13|1786.36|1780.16|1786.4|1780.2|1786.29|1780.09|27
1653812170000|2022-05-29 08:16:10|1786.32|1780.12|1786.34|1780.14|1786.39|1780.19|1786.28|1780.08|27
1653812180000|2022-05-29 08:16:20|1786.31|1780.11|1786.77|1780.57|1786.8|1780.6|1786.31|1780.11|28
1653812190000|2022-05-29 08:16:30|1786.81|1780.61|1787.16|1780.96|1787.37|1781.17|1786.81|1780.61|30
1653812200000|2022-05-29 08:16:40|1787.22|1781.02|1787.33|1781.13|1787.37|1781.17|1787.14|1780.94|30
1653812210000|2022-05-29 08:16:50|1787.32|1781.12|1787.42|1781.22|1787.48|1781.28|1787.3|1781.1|32
1653812220000|2022-05-29 08:17:00|1787.35|1781.15|1788.04|1781.84|1788.12|1781.92|1787.33|1781.13|26
1653812230000|2022-05-29 08:17:10|1788|1781.8|1789.14|1782.94|1789.2|1783|1787.94|1781.74|28
1653812240000|2022-05-29 08:17:20|1789.06|1782.86|1789.17|1782.97|1789.32|1783.12|1789.05|1782.85|26
1653812250000|2022-05-29 08:17:30|1789.05|1782.85|1788.72|1782.52|1789.05|1782.85|1788.67|1782.47|28
1653812260000|2022-05-29 08:17:40|1788.71|1782.51|1788.76|1782.56|1788.78|1782.58|1788.64|1782.44|21
1653812270000|2022-05-29 08:17:50|1788.77|1782.57|1788.9|1782.7|1789|1782.8|1788.55|1782.35|37
1653812280000|2022-05-29 08:18:00|1788.89|1782.69|1789|1782.8|1789.01|1782.81|1788.89|1782.69|18
1653812290000|2022-05-29 08:18:10|1789.02|1782.82|1789.12|1782.92|1789.12|1782.92|1789.01|1782.81|20
1653812300000|2022-05-29 08:18:20|1789.48|1783.28|1789.36|1783.16|1789.48|1783.28|1789.31|1783.11|25
1653812310000|2022-05-29 08:18:30|1789.35|1783.15|1789.41|1783.21|1789.51|1783.31|1789.32|1783.12|18
1653812320000|2022-05-29 08:18:40|1789.44|1783.24|1790.19|1783.99|1790.19|1783.99|1789.41|1783.21|32
1653812330000|2022-05-29 08:18:50|1790.22|1784.02|1791.02|1784.82|1791.19|1784.99|1790.07|1783.87|35
1653812340000|2022-05-29 08:19:00|1791.08|1784.88|1792.07|1785.87|1792.11|1785.91|1791.07|1784.87|31
1653812350000|2022-05-29 08:19:10|1792.06|1785.86|1790.59|1784.39|1792.06|1785.86|1790.59|1784.39|35
1653812360000|2022-05-29 08:19:20|1790.62|1784.42|1790|1783.8|1790.66|1784.46|1789.9|1783.7|33
1653812370000|2022-05-29 08:19:30|1789.99|1783.79|1789.97|1783.77|1790.15|1783.95|1789.9|1783.7|34
1653812380000|2022-05-29 08:19:40|1789.99|1783.79|1790|1783.8|1790.03|1783.83|1789.97|1783.77|19
1653812390000|2022-05-29 08:19:50|1790.01|1783.81|1790.47|1784.27|1790.49|1784.29|1790.01|1783.81|25
1653812400000|2022-05-29 08:20:00|1790.49|1784.29|1791.13|1784.93|1791.26|1785.06|1790.44|1784.24|26
1653812410000|2022-05-29 08:20:10|1791.15|1784.95|1790.99|1784.79|1791.36|1785.16|1790.96|1784.76|29
1653812420000|2022-05-29 08:20:20|1791.03|1784.83|1791.05|1784.85|1791.06|1784.86|1791.03|1784.83|9
1653812430000|2022-05-29 08:20:30|1791.06|1784.86|1790.98|1784.78|1791.06|1784.86|1790.91|1784.71|17
1653812440000|2022-05-29 08:20:40|1791|1784.8|1790.75|1784.55|1791|1784.8|1790.75|1784.55|9
1653812450000|2022-05-29 08:20:50|1790.76|1784.56|1790.18|1783.98|1790.76|1784.56|1790.12|1783.92|14
1653812460000|2022-05-29 08:21:00|1790.13|1783.93|1792.46|1786.26|1792.46|1786.26|1790.1|1783.9|31
1653812470000|2022-05-29 08:21:10|1792.48|1786.28|1793.53|1787.33|1793.53|1787.33|1792.48|1786.28|31
1653812480000|2022-05-29 08:21:20|1793.41|1787.21|1792.33|1786.13|1793.63|1787.43|1792.33|1786.13|34
1653812490000|2022-05-29 08:21:30|1792.19|1785.99|1792.31|1786.11|1792.52|1786.32|1792.05|1785.85|29
1653812500000|2022-05-29 08:21:40|1792.29|1786.09|1793.28|1787.08|1793.28|1787.08|1792.29|1786.09|29
1653812510000|2022-05-29 08:21:50|1793.29|1787.09|1793.1|1786.9|1793.29|1787.09|1792.99|1786.79|29
1653812520000|2022-05-29 08:22:00|1793.12|1786.92|1792.69|1786.49|1793.12|1786.92|1792.6|1786.4|26
1653812530000|2022-05-29 08:22:10|1792.68|1786.48|1792.7|1786.5|1792.72|1786.52|1792.51|1786.31|27
1653812540000|2022-05-29 08:22:20|1792.64|1786.44|1792.55|1786.35|1792.73|1786.53|1792.53|1786.33|27
1653812550000|2022-05-29 08:22:30|1792.51|1786.31|1792.29|1786.09|1792.57|1786.37|1792.29|1786.09|22
1653812560000|2022-05-29 08:22:40|1792.27|1786.07|1792.45|1786.25|1792.73|1786.53|1792.27|1786.07|24
1653812570000|2022-05-29 08:22:50|1792.44|1786.24|1792.47|1786.27|1792.51|1786.31|1792.37|1786.17|30
1653812580000|2022-05-29 08:23:00|1792.45|1786.25|1792.02|1785.82|1792.45|1786.25|1792.02|1785.82|23
1653812590000|2022-05-29 08:23:10|1791.96|1785.76|1791.76|1785.56|1791.97|1785.77|1791.75|1785.55|23
1653812600000|2022-05-29 08:23:20|1791.77|1785.57|1791.83|1785.63|1791.88|1785.68|1791.69|1785.49|20
1653812610000|2022-05-29 08:23:30|1791.85|1785.65|1792.29|1786.09|1792.35|1786.15|1791.72|1785.52|32
1653812620000|2022-05-29 08:23:40|1792.28|1786.08|1793.48|1787.28|1793.54|1787.34|1792.25|1786.05|32
1653812630000|2022-05-29 08:23:50|1793.43|1787.23|1793.57|1787.37|1793.57|1787.37|1792.95|1786.75|29
1653812640000|2022-05-29 08:24:00|1793.58|1787.38|1793.77|1787.57|1794.12|1787.92|1793.46|1787.26|30
1653812650000|2022-05-29 08:24:10|1793.78|1787.58|1793.54|1787.34|1793.86|1787.66|1793.09|1786.89|32
1653812660000|2022-05-29 08:24:20|1793.55|1787.35|1793.43|1787.23|1793.55|1787.35|1793.41|1787.21|18
1653812670000|2022-05-29 08:24:30|1793.42|1787.22|1792.33|1786.13|1793.51|1787.31|1792.33|1786.13|29
1653812680000|2022-05-29 08:24:40|1792.32|1786.12|1792.12|1785.92|1792.36|1786.16|1791.98|1785.78|31
1653812690000|2022-05-29 08:24:50|1792.13|1785.93|1793.15|1786.95|1793.15|1786.95|1792.11|1785.91|30
1653812700000|2022-05-29 08:25:00|1793.16|1786.96|1792.88|1786.68|1793.16|1786.96|1792.79|1786.59|21
1653812710000|2022-05-29 08:25:10|1792.89|1786.69|1792.72|1786.52|1792.9|1786.7|1792.6|1786.4|23
1653812720000|2022-05-29 08:25:20|1792.76|1786.56|1792.71|1786.51|1792.84|1786.64|1792.69|1786.49|28
1653812730000|2022-05-29 08:25:30|1792.72|1786.52|1792.7|1786.5|1792.89|1786.69|1792.67|1786.47|25
1653812740000|2022-05-29 08:25:40|1792.73|1786.53|1792.34|1786.14|1792.74|1786.54|1792.34|1786.14|28
1653812750000|2022-05-29 08:25:50|1792.46|1786.26|1792.41|1786.21|1792.49|1786.29|1792.38|1786.18|30
1653812760000|2022-05-29 08:26:00|1792.47|1786.27|1792.37|1786.17|1792.48|1786.28|1792.35|1786.15|22
1653812770000|2022-05-29 08:26:10|1792.41|1786.21|1793.74|1787.54|1793.74|1787.54|1792.41|1786.21|32
1653812780000|2022-05-29 08:26:20|1793.88|1787.68|1793.66|1787.46|1793.91|1787.71|1793.65|1787.45|31
1653812790000|2022-05-29 08:26:30|1793.68|1787.48|1793.67|1787.47|1794.14|1787.94|1793.62|1787.42|31
1653812800000|2022-05-29 08:26:40|1793.96|1787.76|1793.61|1787.41|1794.1|1787.9|1793.56|1787.36|30
1653812810000|2022-05-29 08:26:50|1793.62|1787.42|1794.14|1787.94|1794.24|1788.04|1793.61|1787.41|34
1653812820000|2022-05-29 08:27:00|1794.1|1787.9|1794.07|1787.87|1794.18|1787.98|1794.07|1787.87|27
1653812830000|2022-05-29 08:27:10|1794.09|1787.89|1793.12|1786.92|1794.12|1787.92|1793.12|1786.92|29
1653812840000|2022-05-29 08:27:20|1792.98|1786.78|1793.42|1787.22|1793.42|1787.22|1792.84|1786.64|29
1653812850000|2022-05-29 08:27:30|1793.41|1787.21|1794.59|1788.39|1794.6|1788.4|1793.41|1787.21|36
1653812860000|2022-05-29 08:27:40|1794.7|1788.5|1795.15|1788.95|1795.34|1789.14|1794.43|1788.23|38
1653812870000|2022-05-29 08:27:50|1795.18|1788.98|1794.7|1788.5|1795.2|1789|1794.7|1788.5|30
1653812880000|2022-05-29 08:28:00|1794.71|1788.51|1794.52|1788.32|1794.91|1788.71|1794.51|1788.31|28
1653812890000|2022-05-29 08:28:10|1794.54|1788.34|1794.18|1787.98|1794.54|1788.34|1794.14|1787.94|27
1653812900000|2022-05-29 08:28:20|1794.17|1787.97|1793.5|1787.3|1794.17|1787.97|1793.33|1787.13|28
1653812910000|2022-05-29 08:28:30|1793.51|1787.31|1793.98|1787.78|1794.01|1787.81|1793.5|1787.3|25
1653812920000|2022-05-29 08:28:40|1793.93|1787.73|1794.07|1787.87|1794.1|1787.9|1793.9|1787.7|32
1653812930000|2022-05-29 08:28:50|1794.08|1787.88|1794.3|1788.1|1794.58|1788.38|1794.07|1787.87|30
1653812940000|2022-05-29 08:29:00|1794.32|1788.12|1794.7|1788.5|1794.85|1788.65|1794.32|1788.12|26
1653812950000|2022-05-29 08:29:10|1794.73|1788.53|1795.06|1788.86|1795.12|1788.92|1794.69|1788.49|33
1653812960000|2022-05-29 08:29:20|1795.07|1788.87|1795.04|1788.84|1795.07|1788.87|1794.95|1788.75|32
1653812970000|2022-05-29 08:29:30|1794.84|1788.64|1793.87|1787.67|1794.84|1788.64|1793.85|1787.65|36
1653812980000|2022-05-29 08:29:40|1793.88|1787.68|1794.24|1788.04|1794.32|1788.12|1793.86|1787.66|35
1653812990000|2022-05-29 08:29:50|1794.22|1788.02|1793.59|1787.39|1794.22|1788.02|1793.58|1787.38|31
1653813000000|2022-05-29 08:30:00|1793.62|1787.42|1794.84|1788.64|1794.85|1788.65|1793.62|1787.42|37
1653813010000|2022-05-29 08:30:10|1794.86|1788.66|1795.87|1789.67|1795.94|1789.74|1794.86|1788.66|35
1653813020000|2022-05-29 08:30:20|1795.9|1789.7|1795.76|1789.56|1795.94|1789.74|1795.76|1789.56|28
1653813030000|2022-05-29 08:30:30|1795.75|1789.55|1795.78|1789.58|1795.94|1789.74|1795.66|1789.46|30
1653813040000|2022-05-29 08:30:40|1795.69|1789.49|1797.12|1790.92|1797.28|1791.08|1795.66|1789.46|30
1653813050000|2022-05-29 08:30:50|1797.13|1790.93|1797.59|1791.39|1797.68|1791.48|1797.04|1790.84|31
1653813060000|2022-05-29 08:31:00|1797.58|1791.38|1796.34|1790.14|1797.64|1791.44|1796.34|1790.14|30
1653813070000|2022-05-29 08:31:10|1796.39|1790.19|1796.68|1790.48|1796.79|1790.59|1796.35|1790.15|31
1653813080000|2022-05-29 08:31:20|1796.74|1790.54|1796.49|1790.29|1796.74|1790.54|1796.47|1790.27|33
1653813090000|2022-05-29 08:31:30|1796.5|1790.3|1796.53|1790.33|1796.64|1790.44|1796.48|1790.28|25
1653813100000|2022-05-29 08:31:40|1796.51|1790.31|1795.83|1789.63|1796.51|1790.31|1795.81|1789.61|20
1653813110000|2022-05-29 08:31:50|1795.84|1789.64|1794.43|1788.23|1795.84|1789.64|1794.21|1788.01|32
1653813120000|2022-05-29 08:32:00|1794.51|1788.31|1794.52|1788.32|1794.89|1788.69|1794.39|1788.19|32
1653813130000|2022-05-29 08:32:10|1794.51|1788.31|1794.59|1788.39|1794.67|1788.47|1794.44|1788.24|30
1653813140000|2022-05-29 08:32:20|1794.58|1788.38|1794.49|1788.29|1794.66|1788.46|1794.42|1788.22|33
1653813150000|2022-05-29 08:32:30|1794.5|1788.3|1794.67|1788.47|1794.67|1788.47|1794.49|1788.29|21
1653813160000|2022-05-29 08:32:40|1794.66|1788.46|1794.56|1788.36|1794.68|1788.48|1794.56|1788.36|24
1653813170000|2022-05-29 08:32:50|1794.55|1788.35|1794.63|1788.43|1794.68|1788.48|1794.52|1788.32|17
1653813180000|2022-05-29 08:33:00|1794.65|1788.45|1795.13|1788.93|1795.46|1789.26|1794.58|1788.38|26
1653813190000|2022-05-29 08:33:10|1795.15|1788.95|1795.23|1789.03|1795.31|1789.11|1795.1|1788.9|33
1653813200000|2022-05-29 08:33:20|1795.24|1789.04|1793.98|1787.78|1795.31|1789.11|1793.92|1787.72|32
1653813210000|2022-05-29 08:33:30|1794.02|1787.82|1793.39|1787.19|1794.05|1787.85|1793.12|1786.92|30
1653813220000|2022-05-29 08:33:40|1793.4|1787.2|1792.89|1786.69|1793.41|1787.21|1792.83|1786.63|33
1653813230000|2022-05-29 08:33:50|1792.92|1786.72|1792.13|1785.93|1793.21|1787.01|1792.08|1785.88|31
1653813240000|2022-05-29 08:34:00|1792.11|1785.91|1791.73|1785.53|1792.13|1785.93|1791.51|1785.31|33
1653813250000|2022-05-29 08:34:10|1791.75|1785.55|1792.13|1785.93|1792.2|1786|1791.75|1785.55|30
1653813260000|2022-05-29 08:34:20|1792.17|1785.97|1792.15|1785.95|1792.19|1785.99|1792.02|1785.82|31
1653813270000|2022-05-29 08:34:30|1792.14|1785.94|1792.11|1785.91|1792.21|1786.01|1792.1|1785.9|26
1653813280000|2022-05-29 08:34:40|1791.8|1785.6|1791.08|1784.88|1791.8|1785.6|1791.05|1784.85|31
1653813290000|2022-05-29 08:34:50|1791.07|1784.87|1791.01|1784.81|1791.14|1784.94|1791|1784.8|28
1653813300000|2022-05-29 08:35:00|1791.02|1784.82|1790.85|1784.65|1791.48|1785.28|1790.85|1784.65|32
1653813310000|2022-05-29 08:35:10|1790.86|1784.66|1790.31|1784.11|1790.86|1784.66|1790.31|1784.11|22
1653813320000|2022-05-29 08:35:20|1790.29|1784.09|1790|1783.8|1790.29|1784.09|1789.64|1783.44|30
1653813330000|2022-05-29 08:35:30|1790.01|1783.81|1790.17|1783.97|1790.22|1784.02|1789.99|1783.79|27
1653813340000|2022-05-29 08:35:40|1790.16|1783.96|1789.86|1783.66|1790.16|1783.96|1789.74|1783.54|31
1653813350000|2022-05-29 08:35:50|1789.89|1783.69|1789.69|1783.49|1789.89|1783.69|1789.48|1783.28|30
1653813360000|2022-05-29 08:36:00|1789.79|1783.59|1789.49|1783.29|1789.79|1783.59|1789.39|1783.19|32
1653813370000|2022-05-29 08:36:10|1789.48|1783.28|1790.21|1784.01|1790.29|1784.09|1789.42|1783.22|34
1653813380000|2022-05-29 08:36:20|1790.19|1783.99|1789.84|1783.64|1790.19|1783.99|1789.83|1783.63|27
1653813390000|2022-05-29 08:36:30|1789.83|1783.63|1789.85|1783.65|1789.91|1783.71|1789.83|1783.63|19
1653813400000|2022-05-29 08:36:40|1789.84|1783.64|1789.98|1783.78|1790.03|1783.83|1789.82|1783.62|27
1653813410000|2022-05-29 08:36:50|1789.97|1783.77|1790.03|1783.83|1790.06|1783.86|1789.95|1783.75|17
1653813420000|2022-05-29 08:37:00|1790.04|1783.84|1789.44|1783.24|1790.06|1783.86|1789.44|1783.24|22
1653813430000|2022-05-29 08:37:10|1789.42|1783.22|1789.32|1783.12|1789.45|1783.25|1789.3|1783.1|28
1653813440000|2022-05-29 08:37:20|1789.3|1783.1|1788.71|1782.51|1789.31|1783.11|1788.68|1782.48|31
1653813450000|2022-05-29 08:37:30|1788.7|1782.5|1788.54|1782.34|1788.74|1782.54|1788.53|1782.33|30
1653813460000|2022-05-29 08:37:40|1788.53|1782.33|1788.4|1782.2|1788.56|1782.36|1788.35|1782.15|26
1653813470000|2022-05-29 08:37:50|1788.39|1782.19|1789.26|1783.06|1789.26|1783.06|1788.38|1782.18|32
1653813480000|2022-05-29 08:38:00|1789.11|1782.91|1788.95|1782.75|1789.11|1782.91|1788.87|1782.67|33
1653813490000|2022-05-29 08:38:10|1788.97|1782.77|1788.38|1782.18|1788.97|1782.77|1788.36|1782.16|35
1653813500000|2022-05-29 08:38:20|1788.6|1782.4|1788.69|1782.49|1788.79|1782.59|1788.6|1782.4|33
1653813510000|2022-05-29 08:38:30|1788.7|1782.5|1788.69|1782.49|1788.72|1782.52|1788.67|1782.47|24
1653813520000|2022-05-29 08:38:40|1788.68|1782.48|1788.29|1782.09|1788.7|1782.5|1788.29|1782.09|24
1653813530000|2022-05-29 08:38:50|1788.3|1782.1|1788.29|1782.09|1788.31|1782.11|1788.2|1782|24
1653813540000|2022-05-29 08:39:00|1788.3|1782.1|1788.3|1782.1|1788.33|1782.13|1788.28|1782.08|20
1653813550000|2022-05-29 08:39:10|1788.29|1782.09|1788.35|1782.15|1788.35|1782.15|1788.28|1782.08|20
1653813560000|2022-05-29 08:39:20|1788.34|1782.14|1788.3|1782.1|1788.4|1782.2|1788.3|1782.1|25
1653813570000|2022-05-29 08:39:30|1788.31|1782.11|1788.38|1782.18|1788.42|1782.22|1788.31|1782.11|32
1653813580000|2022-05-29 08:39:40|1788.39|1782.19|1788.88|1782.68|1789.01|1782.81|1788.39|1782.19|21
1653813590000|2022-05-29 08:39:50|1788.87|1782.67|1788.99|1782.79|1789|1782.8|1788.86|1782.66|33
1653813600000|2022-05-29 08:40:00|1788.98|1782.78|1789.05|1782.85|1789.16|1782.96|1788.96|1782.76|31
1653813610000|2022-05-29 08:40:10|1789.04|1782.84|1789.01|1782.81|1789.19|1782.99|1789.01|1782.81|29
1653813620000|2022-05-29 08:40:20|1789.02|1782.82|1788.62|1782.42|1789.02|1782.82|1788.62|1782.42|26
1653813630000|2022-05-29 08:40:30|1788.64|1782.44|1788.38|1782.18|1788.64|1782.44|1788.38|1782.18|27
1653813640000|2022-05-29 08:40:40|1788.4|1782.2|1788.39|1782.19|1788.45|1782.25|1788.37|1782.17|25
1653813650000|2022-05-29 08:40:50|1788.37|1782.17|1788.37|1782.17|1788.43|1782.23|1788.37|1782.17|23
1653813660000|2022-05-29 08:41:00|1788.4|1782.2|1788.04|1781.84|1788.44|1782.24|1787.92|1781.72|29
1653813670000|2022-05-29 08:41:10|1788.06|1781.86|1789.5|1783.3|1789.54|1783.34|1788.06|1781.86|31
1653813680000|2022-05-29 08:41:20|1789.52|1783.32|1789.44|1783.24|1789.57|1783.37|1789.36|1783.16|17
1653813690000|2022-05-29 08:41:30|1789.43|1783.23|1789.13|1782.93|1789.46|1783.26|1789|1782.8|26
1653813700000|2022-05-29 08:41:40|1789.12|1782.92|1789.23|1783.03|1789.28|1783.08|1789.11|1782.91|22
1653813710000|2022-05-29 08:41:50|1789.22|1783.02|1789.21|1783.01|1789.25|1783.05|1789.15|1782.95|28
1653813720000|2022-05-29 08:42:00|1789.19|1782.99|1789.1|1782.9|1789.26|1783.06|1789.05|1782.85|29
1653813730000|2022-05-29 08:42:10|1789.08|1782.88|1789.14|1782.94|1789.18|1782.98|1789.07|1782.87|27
1653813740000|2022-05-29 08:42:20|1789.13|1782.93|1789.18|1782.98|1789.24|1783.04|1789.07|1782.87|28
1653813750000|2022-05-29 08:42:30|1789.19|1782.99|1789.19|1782.99|1789.25|1783.05|1789.16|1782.96|27
1653813760000|2022-05-29 08:42:40|1789.18|1782.98|1789.2|1783|1789.24|1783.04|1789.13|1782.93|28
1653813770000|2022-05-29 08:42:50|1789.17|1782.97|1789.78|1783.58|1789.78|1783.58|1789.14|1782.94|26
1653813780000|2022-05-29 08:43:00|1789.73|1783.53|1789.1|1782.9|1789.74|1783.54|1789.1|1782.9|36
1653813790000|2022-05-29 08:43:10|1789.07|1782.87|1789.11|1782.91|1789.25|1783.05|1788.93|1782.73|31
1653813800000|2022-05-29 08:43:20|1789.08|1782.88|1789.29|1783.09|1789.29|1783.09|1789.07|1782.87|26
1653813810000|2022-05-29 08:43:30|1789.27|1783.07|1789.23|1783.03|1789.28|1783.08|1789.14|1782.94|24
1653813820000|2022-05-29 08:43:40|1789.21|1783.01|1789.17|1782.97|1789.21|1783.01|1789.11|1782.91|29
1653813830000|2022-05-29 08:43:50|1789.16|1782.96|1788.87|1782.67|1789.17|1782.97|1788.78|1782.58|29
1653813840000|2022-05-29 08:44:00|1788.93|1782.73|1788.87|1782.67|1788.97|1782.77|1788.82|1782.62|31
1653813850000|2022-05-29 08:44:10|1788.85|1782.65|1788.35|1782.15|1788.88|1782.68|1788.34|1782.14|24
1653813860000|2022-05-29 08:44:20|1788.36|1782.16|1787.77|1781.57|1788.37|1782.17|1787.77|1781.57|31
1653813870000|2022-05-29 08:44:30|1787.8|1781.6|1787.38|1781.18|1787.84|1781.64|1787.34|1781.14|30
1653813880000|2022-05-29 08:44:40|1787.36|1781.16|1789.12|1782.92|1789.19|1782.99|1787.34|1781.14|30
1653813890000|2022-05-29 08:44:50|1789.17|1782.97|1789.53|1783.33|1789.62|1783.42|1789.12|1782.92|30
1653813900000|2022-05-29 08:45:00|1789.52|1783.32|1789.6|1783.4|1789.72|1783.52|1789.32|1783.12|30
1653813910000|2022-05-29 08:45:10|1789.61|1783.41|1788.92|1782.72|1789.7|1783.5|1788.8|1782.6|35
1653813920000|2022-05-29 08:45:20|1788.85|1782.65|1788.63|1782.43|1788.89|1782.69|1788.62|1782.42|31
1653813930000|2022-05-29 08:45:30|1788.65|1782.45|1788.45|1782.25|1788.71|1782.51|1788.45|1782.25|25
1653813940000|2022-05-29 08:45:40|1788.44|1782.24|1788.32|1782.12|1788.49|1782.29|1788.32|1782.12|27
1653813950000|2022-05-29 08:45:50|1788.36|1782.16|1788.37|1782.17|1788.42|1782.22|1788.27|1782.07|36
1653813960000|2022-05-29 08:46:00|1788.4|1782.2|1788.37|1782.17|1788.44|1782.24|1788.29|1782.09|31
1653813970000|2022-05-29 08:46:10|1788.35|1782.15|1788.22|1782.02|1788.38|1782.18|1788.22|1782.02|25
1653813980000|2022-05-29 08:46:20|1788.33|1782.13|1787.63|1781.43|1788.48|1782.28|1787.63|1781.43|34
1653813990000|2022-05-29 08:46:30|1787.66|1781.46|1788.01|1781.81|1788.07|1781.87|1787.45|1781.25|32
1653814000000|2022-05-29 08:46:40|1787.94|1781.74|1787.95|1781.75|1787.99|1781.79|1787.88|1781.68|30
1653814010000|2022-05-29 08:46:50|1787.96|1781.76|1788.83|1782.63|1788.92|1782.72|1787.89|1781.69|32
1653814020000|2022-05-29 08:47:00|1788.87|1782.67|1788.62|1782.42|1788.9|1782.7|1788.61|1782.41|28
1653814030000|2022-05-29 08:47:10|1788.61|1782.41|1788.64|1782.44|1788.65|1782.45|1788.58|1782.38|20
1653814040000|2022-05-29 08:47:20|1788.69|1782.49|1788.58|1782.38|1788.69|1782.49|1788.57|1782.37|28
1653814050000|2022-05-29 08:47:30|1788.63|1782.43|1788.13|1781.93|1788.63|1782.43|1788.1|1781.9|18
1653814060000|2022-05-29 08:47:40|1788.15|1781.95|1787.4|1781.2|1788.16|1781.96|1787.36|1781.16|28
1653814070000|2022-05-29 08:47:50|1787.48|1781.28|1787.4|1781.2|1787.53|1781.33|1787.39|1781.19|29
1653814080000|2022-05-29 08:48:00|1787.41|1781.21|1788.47|1782.27|1788.63|1782.43|1787.41|1781.21|30
1653814090000|2022-05-29 08:48:10|1788.59|1782.39|1788.45|1782.25|1788.61|1782.41|1788.43|1782.23|31
1653814100000|2022-05-29 08:48:20|1788.43|1782.23|1788.47|1782.27|1788.61|1782.41|1788.43|1782.23|30
1653814110000|2022-05-29 08:48:30|1788.45|1782.25|1788.66|1782.46|1788.68|1782.48|1788.43|1782.23|29
1653814120000|2022-05-29 08:48:40|1788.64|1782.44|1788.42|1782.22|1788.64|1782.44|1788.41|1782.21|25
1653814130000|2022-05-29 08:48:50|1788.44|1782.24|1788.12|1781.92|1788.57|1782.37|1788.1|1781.9|22
1653814140000|2022-05-29 08:49:00|1788.11|1781.91|1788.14|1781.94|1788.29|1782.09|1788.07|1781.87|29
1653814150000|2022-05-29 08:49:10|1788.16|1781.96|1788.22|1782.02|1788.24|1782.04|1788.14|1781.94|25
1653814160000|2022-05-29 08:49:20|1788.14|1781.94|1788.12|1781.92|1788.28|1782.08|1788.09|1781.89|23
1653814170000|2022-05-29 08:49:30|1788.1|1781.9|1788.12|1781.92|1788.19|1781.99|1788.09|1781.89|28
1653814180000|2022-05-29 08:49:40|1788.13|1781.93|1788.09|1781.89|1788.16|1781.96|1788.05|1781.85|35
1653814190000|2022-05-29 08:49:50|1788.06|1781.86|1788.19|1781.99|1788.19|1781.99|1787.98|1781.78|29
1653814200000|2022-05-29 08:50:00|1788.08|1781.88|1788.11|1781.91|1788.14|1781.94|1788.08|1781.88|27
1653814210000|2022-05-29 08:50:10|1788.15|1781.95|1788.07|1781.87|1788.15|1781.95|1788.02|1781.82|24
1653814220000|2022-05-29 08:50:20|1788.01|1781.81|1788.04|1781.84|1788.12|1781.92|1787.97|1781.77|32
1653814230000|2022-05-29 08:50:30|1788.02|1781.82|1787.86|1781.66|1788.07|1781.87|1787.82|1781.62|31
1653814240000|2022-05-29 08:50:40|1787.84|1781.64|1787.8|1781.6|1787.9|1781.7|1787.8|1781.6|27
1653814250000|2022-05-29 08:50:50|1787.88|1781.68|1788.18|1781.98|1788.34|1782.14|1787.85|1781.65|27
1653814260000|2022-05-29 08:51:00|1788.19|1781.99|1787.79|1781.59|1788.3|1782.1|1787.71|1781.51|20
1653814270000|2022-05-29 08:51:10|1787.78|1781.58|1787.11|1780.91|1787.81|1781.61|1787.1|1780.9|18
1653814280000|2022-05-29 08:51:20|1787.09|1780.89|1787.45|1781.25|1787.51|1781.31|1787.07|1780.87|24
1653814290000|2022-05-29 08:51:30|1787.46|1781.26|1787.39|1781.19|1787.51|1781.31|1787.35|1781.15|19
1653814300000|2022-05-29 08:51:40|1787.37|1781.17|1786.48|1780.28|1787.44|1781.24|1786.31|1780.11|26
1653814310000|2022-05-29 08:51:50|1786.44|1780.24|1786.43|1780.23|1786.59|1780.39|1786.38|1780.18|29
1653814320000|2022-05-29 08:52:00|1786.48|1780.28|1786.8|1780.6|1786.92|1780.72|1786.44|1780.24|31
1653814330000|2022-05-29 08:52:10|1786.78|1780.58|1786.78|1780.58|1786.86|1780.66|1786.78|1780.58|24
1653814340000|2022-05-29 08:52:20|1786.83|1780.63|1786.41|1780.21|1786.84|1780.64|1786.34|1780.14|19
1653814350000|2022-05-29 08:52:30|1786.4|1780.2|1786.4|1780.2|1786.41|1780.21|1786.32|1780.12|26
1653814360000|2022-05-29 08:52:40|1786.38|1780.18|1785.9|1779.7|1786.38|1780.18|1785.84|1779.64|30
1653814370000|2022-05-29 08:52:50|1785.92|1779.72|1785.74|1779.54|1785.95|1779.75|1785.71|1779.51|23
1653814380000|2022-05-29 08:53:00|1785.77|1779.57|1785.25|1779.05|1785.77|1779.57|1785.22|1779.02|33
1653814390000|2022-05-29 08:53:10|1785.27|1779.07|1785.64|1779.44|1786.05|1779.85|1785.24|1779.04|32
1653814400000|2022-05-29 08:53:20|1785.57|1779.37|1785.96|1779.76|1786.01|1779.81|1785.52|1779.32|34
1653814410000|2022-05-29 08:53:30|1785.97|1779.77|1785.97|1779.77|1786.03|1779.83|1785.93|1779.73|22
1653814420000|2022-05-29 08:53:40|1785.96|1779.76|1785.86|1779.66|1785.97|1779.77|1785.84|1779.64|19
1653814430000|2022-05-29 08:53:50|1785.85|1779.65|1785.82|1779.62|1785.93|1779.73|1785.77|1779.57|28
1653814440000|2022-05-29 08:54:00|1785.86|1779.66|1785.98|1779.78|1786.01|1779.81|1785.81|1779.61|18
1653814450000|2022-05-29 08:54:10|1786|1779.8|1785.85|1779.65|1786|1779.8|1785.79|1779.59|24
1653814460000|2022-05-29 08:54:20|1785.79|1779.59|1785.9|1779.7|1785.91|1779.71|1785.77|1779.57|22
1653814470000|2022-05-29 08:54:30|1785.86|1779.66|1785.32|1779.12|1785.86|1779.66|1785.25|1779.05|29
1653814480000|2022-05-29 08:54:40|1785.36|1779.16|1786.05|1779.85|1786.07|1779.87|1785.35|1779.15|29
1653814490000|2022-05-29 08:54:50|1786.04|1779.84|1786|1779.8|1786.12|1779.92|1785.99|1779.79|27
1653814500000|2022-05-29 08:55:00|1786.03|1779.83|1785.97|1779.77|1786.07|1779.87|1785.88|1779.68|34
1653814510000|2022-05-29 08:55:10|1785.99|1779.79|1787.03|1780.83|1787.06|1780.86|1785.96|1779.76|27
1653814520000|2022-05-29 08:55:20|1787.02|1780.82|1787.05|1780.85|1787.08|1780.88|1786.96|1780.76|26
1653814530000|2022-05-29 08:55:30|1787.07|1780.87|1787.05|1780.85|1787.1|1780.9|1787.04|1780.84|31
1653814540000|2022-05-29 08:55:40|1787.04|1780.84|1787.07|1780.87|1787.1|1780.9|1787.04|1780.84|16
1653814550000|2022-05-29 08:55:50|1787.21|1781.01|1787.45|1781.25|1787.52|1781.32|1787.21|1781.01|35
1653814560000|2022-05-29 08:56:00|1787.47|1781.27|1787.44|1781.24|1787.54|1781.34|1787.4|1781.2|34
1653814570000|2022-05-29 08:56:10|1787.45|1781.25|1787.37|1781.17|1787.45|1781.25|1787.35|1781.15|17
1653814580000|2022-05-29 08:56:20|1787.36|1781.16|1787.41|1781.21|1787.81|1781.61|1787.31|1781.11|20
1653814590000|2022-05-29 08:56:30|1787.42|1781.22|1787.08|1780.88|1787.51|1781.31|1787|1780.8|18
1653814600000|2022-05-29 08:56:40|1787.06|1780.86|1787.42|1781.22|1787.49|1781.29|1787.06|1780.86|27
1653814610000|2022-05-29 08:56:50|1787.41|1781.21|1787|1780.8|1787.42|1781.22|1786.98|1780.78|29
1653814620000|2022-05-29 08:57:00|1787.05|1780.85|1786.99|1780.79|1787.05|1780.85|1786.96|1780.76|29
1653814630000|2022-05-29 08:57:10|1786.98|1780.78|1786.97|1780.77|1786.99|1780.79|1786.96|1780.76|13
1653814640000|2022-05-29 08:57:20|1786.96|1780.76|1787.22|1781.02|1787.24|1781.04|1786.95|1780.75|27
1653814650000|2022-05-29 08:57:30|1787.23|1781.03|1787.31|1781.11|1787.38|1781.18|1787.21|1781.01|31
1653814660000|2022-05-29 08:57:40|1787.3|1781.1|1787.38|1781.18|1787.41|1781.21|1787.25|1781.05|29
1653814670000|2022-05-29 08:57:50|1787.37|1781.17|1787.58|1781.38|1787.61|1781.41|1787.29|1781.09|24
1653814680000|2022-05-29 08:58:00|1787.6|1781.4|1787.68|1781.48|1787.77|1781.57|1787.6|1781.4|29
1653814690000|2022-05-29 08:58:10|1787.67|1781.47|1787.76|1781.56|1787.8|1781.6|1787.66|1781.46|27
1653814700000|2022-05-29 08:58:20|1787.73|1781.53|1787.76|1781.56|1787.78|1781.58|1787.69|1781.49|16
1653814710000|2022-05-29 08:58:30|1787.75|1781.55|1787.81|1781.61|1787.84|1781.64|1787.75|1781.55|20
1653814720000|2022-05-29 08:58:40|1787.83|1781.63|1787.81|1781.61|1787.85|1781.65|1787.79|1781.59|26
1653814730000|2022-05-29 08:58:50|1787.8|1781.6|1787.81|1781.61|1787.85|1781.65|1787.8|1781.6|19
1653814740000|2022-05-29 08:59:00|1787.85|1781.65|1787.89|1781.69|1788.04|1781.84|1787.81|1781.61|27
1653814750000|2022-05-29 08:59:10|1787.88|1781.68|1787.33|1781.13|1788.07|1781.87|1787.22|1781.02|32
1653814760000|2022-05-29 08:59:20|1787.32|1781.12|1787.26|1781.06|1787.36|1781.16|1787.21|1781.01|26
1653814770000|2022-05-29 08:59:30|1787.24|1781.04|1787.22|1781.02|1787.31|1781.11|1787.22|1781.02|13
1653814780000|2022-05-29 08:59:40|1787.27|1781.07|1787.16|1780.96|1787.28|1781.08|1787.14|1780.94|19
1653814790000|2022-05-29 08:59:50|1787.19|1780.99|1786.96|1780.76|1787.19|1780.99|1786.91|1780.71|24
1653814800000|2022-05-29 09:00:00|1786.98|1780.78|1787.89|1781.69|1787.98|1781.78|1786.95|1780.75|31
1653814810000|2022-05-29 09:00:10|1787.82|1781.62|1787.87|1781.67|1787.99|1781.79|1787.82|1781.62|29
1653814820000|2022-05-29 09:00:20|1787.86|1781.66|1787.8|1781.6|1787.94|1781.74|1787.66|1781.46|26
1653814830000|2022-05-29 09:00:30|1787.79|1781.59|1787.86|1781.66|1787.99|1781.79|1787.78|1781.58|16
1653814840000|2022-05-29 09:00:40|1787.84|1781.64|1787.85|1781.65|1787.93|1781.73|1787.82|1781.62|24
1653814850000|2022-05-29 09:00:50|1787.84|1781.64|1787.84|1781.64|1787.92|1781.72|1787.78|1781.58|22
1653814860000|2022-05-29 09:01:00|1787.97|1781.77|1787.88|1781.68|1787.97|1781.77|1787.83|1781.63|24
1653814870000|2022-05-29 09:01:10|1787.85|1781.65|1787.82|1781.62|1787.85|1781.65|1787.78|1781.58|16
1653814880000|2022-05-29 09:01:20|1787.78|1781.58|1787.85|1781.65|1787.94|1781.74|1787.78|1781.58|21
1653814890000|2022-05-29 09:01:30|1787.9|1781.7|1787.96|1781.76|1788.04|1781.84|1787.85|1781.65|31
1653814900000|2022-05-29 09:01:40|1787.95|1781.75|1787.95|1781.75|1787.99|1781.79|1787.93|1781.73|23
1653814910000|2022-05-29 09:01:50|1787.94|1781.74|1787.98|1781.78|1788.04|1781.84|1787.93|1781.73|27
1653814920000|2022-05-29 09:02:00|1787.97|1781.77|1788.26|1782.06|1788.26|1782.06|1787.96|1781.76|26
1653814930000|2022-05-29 09:02:10|1788.21|1782.01|1788.2|1782|1788.24|1782.04|1788.17|1781.97|16
1653814940000|2022-05-29 09:02:20|1788.23|1782.03|1788.29|1782.09|1788.31|1782.11|1788.12|1781.92|22
1653814950000|2022-05-29 09:02:30|1788.27|1782.07|1788.86|1782.66|1788.88|1782.68|1788.27|1782.07|24
1653814960000|2022-05-29 09:02:40|1788.85|1782.65|1788.86|1782.66|1788.95|1782.75|1788.71|1782.51|30
1653814970000|2022-05-29 09:02:50|1788.85|1782.65|1788.48|1782.28|1789.02|1782.82|1788.42|1782.22|28
1653814980000|2022-05-29 09:03:00|1788.47|1782.27|1788.61|1782.41|1788.64|1782.44|1788.46|1782.26|20
1653814990000|2022-05-29 09:03:10|1788.6|1782.4|1788.55|1782.35|1788.68|1782.48|1788.55|1782.35|24
1653815000000|2022-05-29 09:03:20|1788.57|1782.37|1788.57|1782.37|1788.57|1782.37|1788.53|1782.33|16
1653815010000|2022-05-29 09:03:30|1788.55|1782.35|1788.64|1782.44|1788.68|1782.48|1788.54|1782.34|21
1653815020000|2022-05-29 09:03:40|1788.65|1782.45|1788.64|1782.44|1788.65|1782.45|1788.59|1782.39|20
1653815030000|2022-05-29 09:03:50|1788.78|1782.58|1788.9|1782.7|1788.92|1782.72|1788.78|1782.58|34
1653815040000|2022-05-29 09:04:00|1788.89|1782.69|1789.03|1782.83|1789.03|1782.83|1788.77|1782.57|27
1653815050000|2022-05-29 09:04:10|1789.02|1782.82|1789.03|1782.83|1789.04|1782.84|1788.83|1782.63|29
1653815060000|2022-05-29 09:04:20|1788.88|1782.68|1788.94|1782.74|1789.06|1782.86|1788.8|1782.6|26
1653815070000|2022-05-29 09:04:30|1788.89|1782.69|1788.2|1782|1789.04|1782.84|1788.16|1781.96|30
1653815080000|2022-05-29 09:04:40|1788.19|1781.99|1787.88|1781.68|1788.19|1781.99|1787.87|1781.67|22
1653815090000|2022-05-29 09:04:50|1787.9|1781.7|1787.9|1781.7|1787.9|1781.7|1787.86|1781.66|21
1653815100000|2022-05-29 09:05:00|1787.88|1781.68|1786.57|1780.37|1787.91|1781.71|1786.57|1780.37|27
1653815110000|2022-05-29 09:05:10|1786.58|1780.38|1786.57|1780.37|1786.61|1780.41|1786.56|1780.36|22
1653815120000|2022-05-29 09:05:20|1786.6|1780.4|1786.64|1780.44|1786.67|1780.47|1786.58|1780.38|25
1653815130000|2022-05-29 09:05:30|1786.66|1780.46|1787.5|1781.3|1787.52|1781.32|1786.64|1780.44|29
1653815140000|2022-05-29 09:05:40|1787.46|1781.26|1786.69|1780.49|1787.52|1781.32|1786.69|1780.49|26
1653815150000|2022-05-29 09:05:50|1786.68|1780.48|1786.6|1780.4|1786.68|1780.48|1786.59|1780.39|16
1653815160000|2022-05-29 09:06:00|1786.59|1780.39|1786.43|1780.23|1786.65|1780.45|1786.43|1780.23|11
1653815170000|2022-05-29 09:06:10|1786.23|1780.03|1785.38|1779.18|1786.23|1780.03|1785.33|1779.13|26
1653815180000|2022-05-29 09:06:20|1785.39|1779.19|1785.23|1779.03|1785.69|1779.49|1785.15|1778.95|33
1653815190000|2022-05-29 09:06:30|1785.1|1778.9|1784.9|1778.7|1785.1|1778.9|1784.85|1778.65|25
1653815200000|2022-05-29 09:06:40|1784.91|1778.71|1784.42|1778.22|1784.91|1778.71|1784.42|1778.22|26
1653815210000|2022-05-29 09:06:50|1784.43|1778.23|1784.48|1778.28|1784.53|1778.33|1784.38|1778.18|19
1653815220000|2022-05-29 09:07:00|1784.49|1778.29|1785.18|1778.98|1785.2|1779|1784.49|1778.29|26
1653815230000|2022-05-29 09:07:10|1785.19|1778.99|1784.23|1778.03|1785.24|1779.04|1784.23|1778.03|30
1653815240000|2022-05-29 09:07:20|1784.24|1778.04|1783.4|1777.2|1784.25|1778.05|1783.4|1777.2|30
1653815250000|2022-05-29 09:07:30|1783.44|1777.24|1783.94|1777.74|1783.94|1777.74|1783.41|1777.21|29
1653815260000|2022-05-29 09:07:40|1783.95|1777.75|1783.86|1777.66|1783.96|1777.76|1783.82|1777.62|25
1653815270000|2022-05-29 09:07:50|1783.85|1777.65|1783.36|1777.16|1783.86|1777.66|1783.32|1777.12|29
1653815280000|2022-05-29 09:08:00|1783.4|1777.2|1783.37|1777.17|1783.49|1777.29|1783.37|1777.17|33
1653815290000|2022-05-29 09:08:10|1783.3|1777.1|1783.43|1777.23|1783.58|1777.38|1783.12|1776.92|30
1653815300000|2022-05-29 09:08:20|1783.44|1777.24|1783.9|1777.7|1784.17|1777.97|1783.37|1777.17|31
1653815310000|2022-05-29 09:08:30|1783.89|1777.69|1783.76|1777.56|1783.91|1777.71|1783.75|1777.55|30
1653815320000|2022-05-29 09:08:40|1783.74|1777.54|1783.06|1776.86|1783.74|1777.54|1782.9|1776.7|31
1653815330000|2022-05-29 09:08:50|1783.11|1776.91|1782.46|1776.26|1783.31|1777.11|1782.42|1776.22|34
1653815340000|2022-05-29 09:09:00|1782.49|1776.29|1783.26|1777.06|1783.26|1777.06|1782.13|1775.93|30
1653815350000|2022-05-29 09:09:10|1783.37|1777.17|1782.65|1776.45|1783.42|1777.22|1782.63|1776.43|30
1653815360000|2022-05-29 09:09:20|1782.67|1776.47|1783.38|1777.18|1783.5|1777.3|1782.67|1776.47|28
1653815370000|2022-05-29 09:09:30|1783.34|1777.14|1783.25|1777.05|1783.49|1777.29|1783.25|1777.05|29
1653815380000|2022-05-29 09:09:40|1783.26|1777.06|1783.21|1777.01|1783.38|1777.18|1783.15|1776.95|21
1653815390000|2022-05-29 09:09:50|1783.17|1776.97|1783.25|1777.05|1783.29|1777.09|1783.12|1776.92|27
1653815400000|2022-05-29 09:10:00|1783.26|1777.06|1783.41|1777.21|1783.43|1777.23|1783.22|1777.02|28
1653815410000|2022-05-29 09:10:10|1783.4|1777.2|1783.16|1776.96|1783.43|1777.23|1783.14|1776.94|23
1653815420000|2022-05-29 09:10:20|1783.18|1776.98|1784.14|1777.94|1784.16|1777.96|1783.15|1776.95|32
1653815430000|2022-05-29 09:10:30|1784.15|1777.95|1784.67|1778.47|1784.73|1778.53|1784.15|1777.95|31
1653815440000|2022-05-29 09:10:40|1784.66|1778.46|1784.54|1778.34|1784.68|1778.48|1784.46|1778.26|21
1653815450000|2022-05-29 09:10:50|1784.6|1778.4|1784.69|1778.49|1784.71|1778.51|1784.44|1778.24|27
1653815460000|2022-05-29 09:11:00|1784.64|1778.44|1784.94|1778.74|1785.01|1778.81|1784.62|1778.42|26
1653815470000|2022-05-29 09:11:10|1784.77|1778.57|1784.64|1778.44|1784.95|1778.75|1784.55|1778.35|26
1653815480000|2022-05-29 09:11:20|1784.66|1778.46|1784.68|1778.48|1784.77|1778.57|1784.58|1778.38|31
1653815490000|2022-05-29 09:11:30|1784.69|1778.49|1784.73|1778.53|1784.73|1778.53|1784.68|1778.48|26
1653815500000|2022-05-29 09:11:40|1784.71|1778.51|1784.51|1778.31|1784.73|1778.53|1784.33|1778.13|27
1653815510000|2022-05-29 09:11:50|1784.48|1778.28|1782.59|1776.39|1784.53|1778.33|1782.59|1776.39|19
1653815520000|2022-05-29 09:12:00|1782.56|1776.36|1782.41|1776.21|1782.56|1776.36|1782.25|1776.05|23
1653815530000|2022-05-29 09:12:10|1782.43|1776.23|1782.91|1776.71|1782.99|1776.79|1782.43|1776.23|30
1653815540000|2022-05-29 09:12:20|1782.93|1776.73|1782.87|1776.67|1782.98|1776.78|1782.83|1776.63|29
1653815550000|2022-05-29 09:12:30|1782.88|1776.68|1782.89|1776.69|1782.97|1776.77|1782.88|1776.68|22
1653815560000|2022-05-29 09:12:40|1782.94|1776.74|1782.87|1776.67|1783.01|1776.81|1782.8|1776.6|23
1653815570000|2022-05-29 09:12:50|1782.88|1776.68|1782.34|1776.14|1782.91|1776.71|1782.34|1776.14|26
1653815580000|2022-05-29 09:13:00|1782.36|1776.16|1782.35|1776.15|1782.43|1776.23|1782.32|1776.12|15
1653815590000|2022-05-29 09:13:10|1782.36|1776.16|1783.41|1777.21|1783.44|1777.24|1782.33|1776.13|30
1653815600000|2022-05-29 09:13:20|1783.4|1777.2|1783.86|1777.66|1783.94|1777.74|1783.4|1777.2|28
1653815610000|2022-05-29 09:13:30|1783.85|1777.65|1783.79|1777.59|1783.9|1777.7|1783.73|1777.53|28
1653815620000|2022-05-29 09:13:40|1783.8|1777.6|1783.87|1777.67|1783.89|1777.69|1783.7|1777.5|28
1653815630000|2022-05-29 09:13:50|1783.86|1777.66|1783.91|1777.71|1783.94|1777.74|1783.86|1777.66|14
1653815640000|2022-05-29 09:14:00|1783.89|1777.69|1783.92|1777.72|1783.96|1777.76|1783.89|1777.69|28
1653815650000|2022-05-29 09:14:10|1783.93|1777.73|1783.88|1777.68|1783.97|1777.77|1783.84|1777.64|21
1653815660000|2022-05-29 09:14:20|1783.86|1777.66|1784|1777.8|1784.07|1777.87|1783.85|1777.65|29
1653815670000|2022-05-29 09:14:30|1783.99|1777.79|1784|1777.8|1784.07|1777.87|1783.93|1777.73|24
1653815680000|2022-05-29 09:14:40|1784.01|1777.81|1783.93|1777.73|1784.01|1777.81|1783.9|1777.7|20
1653815690000|2022-05-29 09:14:50|1783.97|1777.77|1783.93|1777.73|1783.97|1777.77|1783.91|1777.71|23
1653815700000|2022-05-29 09:15:00|1783.94|1777.74|1783.29|1777.09|1783.97|1777.77|1783.29|1777.09|21
1653815710000|2022-05-29 09:15:10|1783.28|1777.08|1784.41|1778.21|1784.42|1778.22|1783.26|1777.06|25
1653815720000|2022-05-29 09:15:20|1784.43|1778.23|1784.39|1778.19|1784.45|1778.25|1784.28|1778.08|26
1653815730000|2022-05-29 09:15:30|1784.35|1778.15|1784.38|1778.18|1784.41|1778.21|1784.31|1778.11|28
1653815740000|2022-05-29 09:15:40|1784.39|1778.19|1784.36|1778.16|1784.42|1778.22|1784.34|1778.14|23
1653815750000|2022-05-29 09:15:50|1784.37|1778.17|1784.33|1778.13|1784.42|1778.22|1784.32|1778.12|25
1653815760000|2022-05-29 09:16:00|1784.34|1778.14|1784.42|1778.22|1784.45|1778.25|1784.33|1778.13|24
1653815770000|2022-05-29 09:16:10|1784.43|1778.23|1784.39|1778.19|1784.43|1778.23|1784.35|1778.15|16
1653815780000|2022-05-29 09:16:20|1784.47|1778.27|1784.29|1778.09|1784.47|1778.27|1784.29|1778.09|23
1653815790000|2022-05-29 09:16:30|1784.27|1778.07|1784.47|1778.27|1784.47|1778.27|1784.27|1778.07|23
1653815800000|2022-05-29 09:16:40|1784.49|1778.29|1784.51|1778.31|1784.55|1778.35|1784.42|1778.22|29
1653815810000|2022-05-29 09:16:50|1784.53|1778.33|1784.47|1778.27|1784.55|1778.35|1784.45|1778.25|28
1653815820000|2022-05-29 09:17:00|1784.48|1778.28|1784.34|1778.14|1784.55|1778.35|1784.32|1778.12|31
1653815830000|2022-05-29 09:17:10|1784.4|1778.2|1784.38|1778.18|1784.5|1778.3|1784.34|1778.14|15
1653815840000|2022-05-29 09:17:20|1784.4|1778.2|1784.95|1778.75|1784.97|1778.77|1784.38|1778.18|31
1653815850000|2022-05-29 09:17:30|1784.82|1778.62|1784.78|1778.58|1784.91|1778.71|1784.78|1778.58|29
1653815860000|2022-05-29 09:17:40|1784.83|1778.63|1784.8|1778.6|1784.94|1778.74|1784.77|1778.57|22
1653815870000|2022-05-29 09:17:50|1784.85|1778.65|1784.84|1778.64|1784.89|1778.69|1784.66|1778.46|23
1653815880000|2022-05-29 09:18:00|1784.83|1778.63|1784.85|1778.65|1784.88|1778.68|1784.82|1778.62|22
1653815890000|2022-05-29 09:18:10|1784.83|1778.63|1784.2|1778|1784.83|1778.63|1784.04|1777.84|24
1653815900000|2022-05-29 09:18:20|1784.19|1777.99|1783.97|1777.77|1784.2|1778|1783.92|1777.72|13
1653815910000|2022-05-29 09:18:30|1783.96|1777.76|1783.21|1777.01|1783.96|1777.76|1783.2|1777|19
1653815920000|2022-05-29 09:18:40|1783.2|1777|1781.21|1775.01|1783.21|1777.01|1781.21|1775.01|31
1653815930000|2022-05-29 09:18:50|1781.14|1774.94|1781.4|1775.2|1781.41|1775.21|1781.06|1774.86|29
1653815940000|2022-05-29 09:19:00|1781.37|1775.17|1781.4|1775.2|1781.4|1775.2|1780.83|1774.63|32
1653815950000|2022-05-29 09:19:10|1781.41|1775.21|1781.5|1775.3|1781.53|1775.33|1781.28|1775.08|21
1653815960000|2022-05-29 09:19:20|1781.43|1775.23|1781.63|1775.43|1781.73|1775.53|1781.43|1775.23|30
1653815970000|2022-05-29 09:19:30|1781.62|1775.42|1780.15|1773.95|1781.62|1775.42|1779.81|1773.61|30
1653815980000|2022-05-29 09:19:40|1780.14|1773.94|1779.58|1773.38|1780.15|1773.95|1779.57|1773.37|30
1653815990000|2022-05-29 09:19:50|1779.59|1773.39|1780.19|1773.99|1780.3|1774.1|1779.58|1773.38|29
1653816000000|2022-05-29 09:20:00|1780.17|1773.97|1779.93|1773.73|1780.25|1774.05|1779.93|1773.73|28
1653816010000|2022-05-29 09:20:10|1779.9|1773.7|1780.09|1773.89|1780.12|1773.92|1779.56|1773.36|26
1653816020000|2022-05-29 09:20:20|1780.06|1773.86|1779.59|1773.39|1780.06|1773.86|1779.54|1773.34|25
1653816030000|2022-05-29 09:20:30|1779.58|1773.38|1779.64|1773.44|1779.64|1773.44|1779.58|1773.38|8
1653816040000|2022-05-29 09:20:40|1779.61|1773.41|1780.03|1773.83|1780.12|1773.92|1779.59|1773.39|25
1653816050000|2022-05-29 09:20:50|1780.09|1773.89|1779.47|1773.27|1780.09|1773.89|1779.4|1773.2|23
1653816060000|2022-05-29 09:21:00|1779.48|1773.28|1779.91|1773.71|1779.95|1773.75|1779.47|1773.27|28
1653816070000|2022-05-29 09:21:10|1779.92|1773.72|1779.15|1772.95|1779.94|1773.74|1779.1|1772.9|22
1653816080000|2022-05-29 09:21:20|1779.13|1772.93|1779.17|1772.97|1779.17|1772.97|1779.13|1772.93|6
1653816090000|2022-05-29 09:21:30|1779.13|1772.93|1779.47|1773.27|1779.47|1773.27|1778.98|1772.78|14
1653816100000|2022-05-29 09:21:40|1779.69|1773.49|1779.69|1773.49|1779.98|1773.78|1779.65|1773.45|30
1653816110000|2022-05-29 09:21:50|1779.7|1773.5|1779.58|1773.38|1779.72|1773.52|1779.52|1773.32|32
1653816120000|2022-05-29 09:22:00|1779.57|1773.37|1779.87|1773.67|1780.01|1773.81|1779.57|1773.37|31
1653816130000|2022-05-29 09:22:10|1779.7|1773.5|1779.78|1773.58|1779.83|1773.63|1779.7|1773.5|23
1653816140000|2022-05-29 09:22:20|1779.9|1773.7|1779.22|1773.02|1779.9|1773.7|1779.22|1773.02|22
1653816150000|2022-05-29 09:22:30|1779.05|1772.85|1779.21|1773.01|1779.28|1773.08|1779.05|1772.85|24
1653816160000|2022-05-29 09:22:40|1779.19|1772.99|1778.96|1772.76|1779.21|1773.01|1778.96|1772.76|26
1653816170000|2022-05-29 09:22:50|1778.97|1772.77|1778.51|1772.31|1778.97|1772.77|1778.29|1772.09|16
1653816180000|2022-05-29 09:23:00|1778.43|1772.23|1778.32|1772.12|1778.43|1772.23|1778.16|1771.96|26
1653816190000|2022-05-29 09:23:10|1778.34|1772.14|1778.53|1772.33|1778.7|1772.5|1778.28|1772.08|32
1653816200000|2022-05-29 09:23:20|1778.52|1772.32|1778.7|1772.5|1778.78|1772.58|1778.52|1772.32|30
1653816210000|2022-05-29 09:23:30|1778.86|1772.66|1779.36|1773.16|1779.44|1773.24|1778.86|1772.66|29
1653816220000|2022-05-29 09:23:40|1779.33|1773.13|1778.04|1771.84|1779.38|1773.18|1778.04|1771.84|25
1653816230000|2022-05-29 09:23:50|1777.96|1771.76|1777.95|1771.75|1778.25|1772.05|1777.94|1771.74|33
1653816240000|2022-05-29 09:24:00|1777.94|1771.74|1778.22|1772.02|1778.22|1772.02|1777.88|1771.68|33
1653816250000|2022-05-29 09:24:10|1778.28|1772.08|1778.57|1772.37|1778.99|1772.79|1778.28|1772.08|31
1653816260000|2022-05-29 09:24:20|1778.5|1772.3|1778.79|1772.59|1778.8|1772.6|1778.39|1772.19|34
1653816270000|2022-05-29 09:24:30|1778.72|1772.52|1778.69|1772.49|1778.84|1772.64|1778.62|1772.42|32
1653816280000|2022-05-29 09:24:40|1778.67|1772.47|1778.64|1772.44|1778.75|1772.55|1778.64|1772.44|25
1653816290000|2022-05-29 09:24:50|1778.67|1772.47|1778.04|1771.84|1778.84|1772.64|1778.04|1771.84|27
1653816300000|2022-05-29 09:25:00|1778.07|1771.87|1778.04|1771.84|1778.07|1771.87|1777.92|1771.72|28
1653816310000|2022-05-29 09:25:10|1778.06|1771.86|1778.48|1772.28|1778.69|1772.49|1778.02|1771.82|33
1653816320000|2022-05-29 09:25:20|1778.47|1772.27|1778.36|1772.16|1778.51|1772.31|1778.36|1772.16|27
1653816330000|2022-05-29 09:25:30|1778.35|1772.15|1779.06|1772.86|1779.06|1772.86|1778.31|1772.11|24
1653816340000|2022-05-29 09:25:40|1779.08|1772.88|1780.24|1774.04|1780.24|1774.04|1779.08|1772.88|33
1653816350000|2022-05-29 09:25:50|1780.23|1774.03|1780.58|1774.38|1780.58|1774.38|1780.17|1773.97|32
1653816360000|2022-05-29 09:26:00|1780.64|1774.44|1780.39|1774.19|1780.83|1774.63|1780.35|1774.15|28
1653816370000|2022-05-29 09:26:10|1780.4|1774.2|1780.24|1774.04|1780.49|1774.29|1780.24|1774.04|27
1653816380000|2022-05-29 09:26:20|1780.2|1774|1779.56|1773.36|1780.2|1774|1779.5|1773.3|32
1653816390000|2022-05-29 09:26:30|1779.55|1773.35|1779.71|1773.51|1779.72|1773.52|1779.5|1773.3|30
1653816400000|2022-05-29 09:26:40|1779.73|1773.53|1779.39|1773.19|1779.76|1773.56|1779.33|1773.13|23
1653816410000|2022-05-29 09:26:50|1779.38|1773.18|1778.78|1772.58|1779.38|1773.18|1778.78|1772.58|30
1653816420000|2022-05-29 09:27:00|1778.8|1772.6|1778.99|1772.79|1779.06|1772.86|1778.75|1772.55|29
1653816430000|2022-05-29 09:27:10|1779|1772.8|1779.41|1773.21|1779.45|1773.25|1778.96|1772.76|29
1653816440000|2022-05-29 09:27:20|1779.43|1773.23|1779.39|1773.19|1779.45|1773.25|1779.39|1773.19|20
1653816450000|2022-05-29 09:27:30|1779.4|1773.2|1779.34|1773.14|1779.4|1773.2|1779.18|1772.98|21
1653816460000|2022-05-29 09:27:40|1779.35|1773.15|1779.64|1773.44|1779.74|1773.54|1779.24|1773.04|29
1653816470000|2022-05-29 09:27:50|1779.63|1773.43|1780.23|1774.03|1780.27|1774.07|1779.63|1773.43|26
1653816480000|2022-05-29 09:28:00|1780.11|1773.91|1781.02|1774.82|1781.04|1774.84|1780.08|1773.88|34
1653816490000|2022-05-29 09:28:10|1780.96|1774.76|1780.82|1774.62|1781.05|1774.85|1780.54|1774.34|26
1653816500000|2022-05-29 09:28:20|1780.8|1774.6|1780.82|1774.62|1781|1774.8|1780.49|1774.29|26
1653816510000|2022-05-29 09:28:30|1780.8|1774.6|1781.1|1774.9|1781.27|1775.07|1780.79|1774.59|27
1653816520000|2022-05-29 09:28:40|1781.08|1774.88|1780.89|1774.69|1781.23|1775.03|1780.58|1774.38|25
1653816530000|2022-05-29 09:28:50|1780.97|1774.77|1781.23|1775.03|1781.41|1775.21|1780.97|1774.77|31
1653816540000|2022-05-29 09:29:00|1781.33|1775.13|1781.28|1775.08|1781.4|1775.2|1781.17|1774.97|27
1653816550000|2022-05-29 09:29:10|1781.18|1774.98|1781.2|1775|1781.27|1775.07|1781.18|1774.98|25
1653816560000|2022-05-29 09:29:20|1781.21|1775.01|1781.21|1775.01|1781.27|1775.07|1781.18|1774.98|24
1653816570000|2022-05-29 09:29:30|1781.2|1775|1780.25|1774.05|1781.2|1775|1780.24|1774.04|20
1653816580000|2022-05-29 09:29:40|1780.24|1774.04|1780.15|1773.95|1780.53|1774.33|1780.15|1773.95|23
1653816590000|2022-05-29 09:29:50|1780.11|1773.91|1780.1|1773.9|1780.13|1773.93|1779.71|1773.51|32
1653816600000|2022-05-29 09:30:00|1780.12|1773.92|1780.22|1774.02|1780.24|1774.04|1780.06|1773.86|27
1653816610000|2022-05-29 09:30:10|1780.23|1774.03|1780.47|1774.27|1780.51|1774.31|1780.17|1773.97|25
1653816620000|2022-05-29 09:30:20|1780.48|1774.28|1780.88|1774.68|1780.89|1774.69|1780.45|1774.25|18
1653816630000|2022-05-29 09:30:30|1780.74|1774.54|1781.34|1775.14|1781.4|1775.2|1780.73|1774.53|25
1653816640000|2022-05-29 09:30:40|1781.36|1775.16|1781.25|1775.05|1781.39|1775.19|1781.21|1775.01|23
1653816650000|2022-05-29 09:30:50|1781.24|1775.04|1781.33|1775.13|1781.34|1775.14|1781.2|1775|26
1653816660000|2022-05-29 09:31:00|1781.3|1775.1|1780.93|1774.73|1781.3|1775.1|1780.81|1774.61|13
1653816670000|2022-05-29 09:31:10|1780.67|1774.47|1780.53|1774.33|1780.87|1774.67|1780.53|1774.33|22
1653816680000|2022-05-29 09:31:20|1780.55|1774.35|1780.57|1774.37|1780.71|1774.51|1780.5|1774.3|22
1653816690000|2022-05-29 09:31:30|1780.58|1774.38|1780.6|1774.4|1780.73|1774.53|1780.58|1774.38|26
1653816700000|2022-05-29 09:31:40|1780.59|1774.39|1780.62|1774.42|1780.72|1774.52|1780.59|1774.39|29
1653816710000|2022-05-29 09:31:50|1780.63|1774.43|1780.64|1774.44|1780.72|1774.52|1780.59|1774.39|28
1653816720000|2022-05-29 09:32:00|1780.63|1774.43|1780.31|1774.11|1780.7|1774.5|1780.3|1774.1|27
1653816730000|2022-05-29 09:32:10|1780.29|1774.09|1779.03|1772.83|1780.33|1774.13|1779.03|1772.83|34
1653816740000|2022-05-29 09:32:20|1779.01|1772.81|1778.3|1772.1|1779.02|1772.82|1778.21|1772.01|33
1653816750000|2022-05-29 09:32:30|1778.35|1772.15|1778.39|1772.19|1778.79|1772.59|1778.35|1772.15|32
1653816760000|2022-05-29 09:32:40|1778.41|1772.21|1778.23|1772.03|1778.61|1772.41|1778.2|1772|30
1653816770000|2022-05-29 09:32:50|1778.26|1772.06|1778.29|1772.09|1778.44|1772.24|1778.24|1772.04|32
1653816780000|2022-05-29 09:33:00|1778.3|1772.1|1778.57|1772.37|1778.63|1772.43|1778.29|1772.09|23
1653816790000|2022-05-29 09:33:10|1778.6|1772.4|1778.73|1772.53|1778.88|1772.68|1778.56|1772.36|30
1653816800000|2022-05-29 09:33:20|1778.7|1772.5|1778.54|1772.34|1778.8|1772.6|1778.48|1772.28|27
1653816810000|2022-05-29 09:33:30|1778.52|1772.32|1777.29|1771.09|1778.52|1772.32|1777.29|1771.09|31
1653816820000|2022-05-29 09:33:40|1777.28|1771.08|1777.04|1770.84|1777.29|1771.09|1776.76|1770.56|34
1653816830000|2022-05-29 09:33:50|1777.09|1770.89|1776.32|1770.12|1777.1|1770.9|1776.32|1770.12|22
1653816840000|2022-05-29 09:34:00|1776.34|1770.14|1775.95|1769.75|1776.34|1770.14|1775.91|1769.71|29
1653816850000|2022-05-29 09:34:10|1775.91|1769.71|1775.99|1769.79|1775.99|1769.79|1775.59|1769.39|32
1653816860000|2022-05-29 09:34:20|1776.5|1770.3|1777.21|1771.01|1777.3|1771.1|1776.5|1770.3|32
1653816870000|2022-05-29 09:34:30|1777.24|1771.04|1777.27|1771.07|1777.32|1771.12|1777.12|1770.92|27
1653816880000|2022-05-29 09:34:40|1777.25|1771.05|1776.65|1770.45|1777.29|1771.09|1776.65|1770.45|35
1653816890000|2022-05-29 09:34:50|1776.68|1770.48|1776.83|1770.63|1776.86|1770.66|1776.66|1770.46|29
1653816900000|2022-05-29 09:35:00|1776.85|1770.65|1776.81|1770.61|1776.85|1770.65|1776.43|1770.23|35
1653816910000|2022-05-29 09:35:10|1777.05|1770.85|1777.26|1771.06|1777.26|1771.06|1777.05|1770.85|23
1653816920000|2022-05-29 09:35:20|1777.23|1771.03|1777.3|1771.1|1777.39|1771.19|1777.21|1771.01|32
1653816930000|2022-05-29 09:35:30|1777.37|1771.17|1777.61|1771.41|1777.68|1771.48|1777.33|1771.13|32
1653816940000|2022-05-29 09:35:40|1777.6|1771.4|1777.71|1771.51|1777.71|1771.51|1777.54|1771.34|26
1653816950000|2022-05-29 09:35:50|1777.7|1771.5|1777.75|1771.55|1777.85|1771.65|1777.66|1771.46|26
1653816960000|2022-05-29 09:36:00|1777.78|1771.58|1777.98|1771.78|1778.03|1771.83|1777.68|1771.48|27
1653816970000|2022-05-29 09:36:10|1778.01|1771.81|1778.03|1771.83|1778.28|1772.08|1777.96|1771.76|33
1653816980000|2022-05-29 09:36:20|1778.01|1771.81|1777.99|1771.79|1778.04|1771.84|1777.97|1771.77|16
1653816990000|2022-05-29 09:36:30|1778|1771.8|1779.34|1773.14|1779.34|1773.14|1778|1771.8|29
1653817000000|2022-05-29 09:36:40|1779.35|1773.15|1779.27|1773.07|1779.52|1773.32|1779.27|1773.07|34
1653817010000|2022-05-29 09:36:50|1779.26|1773.06|1779.23|1773.03|1779.31|1773.11|1779.2|1773|28
1653817020000|2022-05-29 09:37:00|1779.26|1773.06|1778.96|1772.76|1779.27|1773.07|1778.94|1772.74|31
1653817030000|2022-05-29 09:37:10|1778.95|1772.75|1779.18|1772.98|1779.18|1772.98|1778.84|1772.64|22
1653817040000|2022-05-29 09:37:20|1779.25|1773.05|1777.9|1771.7|1779.29|1773.09|1777.9|1771.7|24
1653817050000|2022-05-29 09:37:30|1777.92|1771.72|1779.1|1772.9|1779.14|1772.94|1777.92|1771.72|38
1653817060000|2022-05-29 09:37:40|1779.08|1772.88|1779.24|1773.04|1779.27|1773.07|1778.99|1772.79|31
1653817070000|2022-05-29 09:37:50|1779.25|1773.05|1780.02|1773.82|1780.05|1773.85|1779.25|1773.05|18
1653817080000|2022-05-29 09:38:00|1780.01|1773.81|1780.49|1774.29|1780.49|1774.29|1779.9|1773.7|26
1653817090000|2022-05-29 09:38:10|1780.57|1774.37|1780.8|1774.6|1780.88|1774.68|1780.55|1774.35|17
1653817100000|2022-05-29 09:38:20|1780.76|1774.56|1780.37|1774.17|1780.78|1774.58|1780.36|1774.16|25
1653817110000|2022-05-29 09:38:30|1780.39|1774.19|1780.29|1774.09|1780.45|1774.25|1780.29|1774.09|23
1653817120000|2022-05-29 09:38:40|1780.12|1773.92|1780.07|1773.87|1780.15|1773.95|1780.07|1773.87|18
1653817130000|2022-05-29 09:38:50|1780.08|1773.88|1780.05|1773.85|1780.1|1773.9|1780.04|1773.84|23
1653817140000|2022-05-29 09:39:00|1780.07|1773.87|1780.08|1773.88|1780.08|1773.88|1780.03|1773.83|26
1653817150000|2022-05-29 09:39:10|1780.05|1773.85|1780.02|1773.82|1780.1|1773.9|1780.02|1773.82|13
1653817160000|2022-05-29 09:39:20|1779.91|1773.71|1779.73|1773.53|1779.91|1773.71|1779.66|1773.46|26
1653817170000|2022-05-29 09:39:30|1779.77|1773.57|1781.11|1774.91|1781.15|1774.95|1779.74|1773.54|26
1653817180000|2022-05-29 09:39:40|1781.15|1774.95|1781.03|1774.83|1781.23|1775.03|1780.85|1774.65|36
1653817190000|2022-05-29 09:39:50|1781.02|1774.82|1780.94|1774.74|1781.16|1774.96|1780.9|1774.7|22
1653817200000|2022-05-29 09:40:00|1780.95|1774.75|1781.01|1774.81|1781.09|1774.89|1780.95|1774.75|18
1653817210000|2022-05-29 09:40:10|1780.99|1774.79|1781.13|1774.93|1781.14|1774.94|1780.95|1774.75|23
1653817220000|2022-05-29 09:40:20|1781.14|1774.94|1781.05|1774.85|1781.14|1774.94|1781.05|1774.85|17
1653817230000|2022-05-29 09:40:30|1781.07|1774.87|1781.08|1774.88|1781.12|1774.92|1780.97|1774.77|23
1653817240000|2022-05-29 09:40:40|1781.09|1774.89|1781|1774.8|1781.13|1774.93|1781|1774.8|26
1653817250000|2022-05-29 09:40:50|1780.99|1774.79|1780.38|1774.18|1780.99|1774.79|1780.33|1774.13|27
1653817260000|2022-05-29 09:41:00|1780.39|1774.19|1780.39|1774.19|1780.43|1774.23|1780.33|1774.13|27
1653817270000|2022-05-29 09:41:10|1780.36|1774.16|1780.36|1774.16|1780.4|1774.2|1780.34|1774.14|22
1653817280000|2022-05-29 09:41:20|1780.37|1774.17|1780.35|1774.15|1780.39|1774.19|1780.32|1774.12|18
1653817290000|2022-05-29 09:41:30|1780.36|1774.16|1780.4|1774.2|1780.4|1774.2|1780.32|1774.12|24
1653817300000|2022-05-29 09:41:40|1780.41|1774.21|1780.41|1774.21|1780.45|1774.25|1780.38|1774.18|19
1653817310000|2022-05-29 09:41:50|1780.43|1774.23|1780.2|1774|1780.49|1774.29|1780.17|1773.97|21
1653817320000|2022-05-29 09:42:00|1780.1|1773.9|1779.83|1773.63|1780.1|1773.9|1779.79|1773.59|25
1653817330000|2022-05-29 09:42:10|1779.87|1773.67|1779.93|1773.73|1779.93|1773.73|1779.8|1773.6|25
1653817340000|2022-05-29 09:42:20|1779.91|1773.71|1779.82|1773.62|1779.91|1773.71|1779.81|1773.61|11
1653817350000|2022-05-29 09:42:30|1779.83|1773.63|1779.8|1773.6|1779.83|1773.63|1779.79|1773.59|10
1653817360000|2022-05-29 09:42:40|1779.82|1773.62|1779.74|1773.54|1779.82|1773.62|1779.6|1773.4|28
1653817370000|2022-05-29 09:42:50|1779.75|1773.55|1779.45|1773.25|1779.76|1773.56|1779.36|1773.16|33
1653817380000|2022-05-29 09:43:00|1779.39|1773.19|1779.51|1773.31|1779.52|1773.32|1779.39|1773.19|25
1653817390000|2022-05-29 09:43:10|1779.62|1773.42|1779.73|1773.53|1779.82|1773.62|1779.55|1773.35|24
1653817400000|2022-05-29 09:43:20|1779.74|1773.54|1779.61|1773.41|1779.75|1773.55|1779.53|1773.33|22
1653817410000|2022-05-29 09:43:30|1779.59|1773.39|1778.32|1772.12|1779.63|1773.43|1778.27|1772.07|29
1653817420000|2022-05-29 09:43:40|1778.34|1772.14|1778.52|1772.32|1778.54|1772.34|1778.23|1772.03|24
1653817430000|2022-05-29 09:43:50|1778.53|1772.33|1778.48|1772.28|1778.57|1772.37|1778.46|1772.26|31
1653817440000|2022-05-29 09:44:00|1778.5|1772.3|1777.74|1771.54|1778.54|1772.34|1777.65|1771.45|29
1653817450000|2022-05-29 09:44:10|1777.73|1771.53|1777.81|1771.61|1777.93|1771.73|1777.52|1771.32|34
1653817460000|2022-05-29 09:44:20|1777.87|1771.67|1778.03|1771.83|1778.12|1771.92|1777.63|1771.43|33
1653817470000|2022-05-29 09:44:30|1778.02|1771.82|1778.14|1771.94|1778.37|1772.17|1778.02|1771.82|23
1653817480000|2022-05-29 09:44:40|1778.12|1771.92|1778.05|1771.85|1778.17|1771.97|1778.04|1771.84|17
1653817490000|2022-05-29 09:44:50|1778.06|1771.86|1777.88|1771.68|1778.06|1771.86|1777.87|1771.67|18
1653817500000|2022-05-29 09:45:00|1777.84|1771.64|1778.83|1772.63|1778.85|1772.65|1777.84|1771.64|37
1653817510000|2022-05-29 09:45:10|1778.82|1772.62|1778.68|1772.48|1778.96|1772.76|1778.67|1772.47|24
1653817520000|2022-05-29 09:45:20|1778.67|1772.47|1779.53|1773.33|1779.59|1773.39|1778.67|1772.47|27
1653817530000|2022-05-29 09:45:30|1779.56|1773.36|1779.64|1773.44|1779.67|1773.47|1779.54|1773.34|26
1653817540000|2022-05-29 09:45:40|1779.63|1773.43|1779.99|1773.79|1780.01|1773.81|1779.61|1773.41|26
1653817550000|2022-05-29 09:45:50|1780.01|1773.81|1780.02|1773.82|1780.05|1773.85|1780.01|1773.81|24
1653817560000|2022-05-29 09:46:00|1780.03|1773.83|1780.02|1773.82|1780.05|1773.85|1779.93|1773.73|31
1653817570000|2022-05-29 09:46:10|1780.03|1773.83|1780.25|1774.05|1780.37|1774.17|1780.03|1773.83|26
1653817580000|2022-05-29 09:46:20|1780.21|1774.01|1779.93|1773.73|1780.26|1774.06|1779.89|1773.69|28
1653817590000|2022-05-29 09:46:30|1779.92|1773.72|1779.89|1773.69|1779.95|1773.75|1779.88|1773.68|22
1653817600000|2022-05-29 09:46:40|1779.92|1773.72|1779.89|1773.69|1779.97|1773.77|1779.89|1773.69|21
1653817610000|2022-05-29 09:46:50|1779.92|1773.72|1779.92|1773.72|1779.98|1773.78|1779.89|1773.69|23
1653817620000|2022-05-29 09:47:00|1779.93|1773.73|1779.95|1773.75|1780.02|1773.82|1779.91|1773.71|27
1653817630000|2022-05-29 09:47:10|1779.94|1773.74|1779.87|1773.67|1779.97|1773.77|1779.87|1773.67|25
1653817640000|2022-05-29 09:47:20|1779.72|1773.52|1778.44|1772.24|1779.72|1773.52|1778.44|1772.24|26
1653817650000|2022-05-29 09:47:30|1778.45|1772.25|1778.83|1772.63|1778.83|1772.63|1778.42|1772.22|26
1653817660000|2022-05-29 09:47:40|1778.76|1772.56|1778.65|1772.45|1778.99|1772.79|1778.65|1772.45|21
1653817670000|2022-05-29 09:47:50|1778.66|1772.46|1778.19|1771.99|1778.66|1772.46|1778.02|1771.82|32
1653817680000|2022-05-29 09:48:00|1778.24|1772.04|1778.55|1772.35|1778.55|1772.35|1778.09|1771.89|36
1653817690000|2022-05-29 09:48:10|1778.56|1772.36|1778.48|1772.28|1778.56|1772.36|1778.46|1772.26|22
1653817700000|2022-05-29 09:48:20|1778.52|1772.32|1779.18|1772.98|1779.3|1773.1|1778.46|1772.26|24
1653817710000|2022-05-29 09:48:30|1779.19|1772.99|1779.99|1773.79|1780.03|1773.83|1779.12|1772.92|29
1653817720000|2022-05-29 09:48:40|1780|1773.8|1780.08|1773.88|1780.08|1773.88|1779.89|1773.69|27
1653817730000|2022-05-29 09:48:50|1780.1|1773.9|1780.33|1774.13|1780.42|1774.22|1780.1|1773.9|32
1653817740000|2022-05-29 09:49:00|1780.29|1774.09|1780.19|1773.99|1780.5|1774.3|1780.08|1773.88|32
1653817750000|2022-05-29 09:49:10|1780.17|1773.97|1780.18|1773.98|1780.22|1774.02|1780.12|1773.92|26
1653817760000|2022-05-29 09:49:20|1780.15|1773.95|1780.14|1773.94|1780.21|1774.01|1780.13|1773.93|13
1653817770000|2022-05-29 09:49:30|1780.15|1773.95|1780.13|1773.93|1780.22|1774.02|1780.08|1773.88|16
1653817780000|2022-05-29 09:49:40|1780.11|1773.91|1779.32|1773.12|1780.11|1773.91|1779.21|1773.01|31
1653817790000|2022-05-29 09:49:50|1779.4|1773.2|1779.01|1772.81|1779.4|1773.2|1778.98|1772.78|26
1653817800000|2022-05-29 09:50:00|1779|1772.8|1780.07|1773.87|1780.09|1773.89|1779|1772.8|32
1653817810000|2022-05-29 09:50:10|1780.05|1773.85|1780.04|1773.84|1780.08|1773.88|1780.03|1773.83|27
1653817820000|2022-05-29 09:50:20|1780.03|1773.83|1780.03|1773.83|1780.03|1773.83|1779.98|1773.78|21
1653817830000|2022-05-29 09:50:30|1780.06|1773.86|1780.44|1774.24|1780.44|1774.24|1780.02|1773.82|35
1653817840000|2022-05-29 09:50:40|1780.4|1774.2|1780.31|1774.11|1780.45|1774.25|1780.31|1774.11|28
1653817850000|2022-05-29 09:50:50|1780.32|1774.12|1780.33|1774.13|1780.43|1774.23|1780.3|1774.1|31
1653817860000|2022-05-29 09:51:00|1780.4|1774.2|1781.22|1775.02|1781.22|1775.02|1780.37|1774.17|29
1653817870000|2022-05-29 09:51:10|1781.21|1775.01|1781.03|1774.83|1781.25|1775.05|1781|1774.8|22
1653817880000|2022-05-29 09:51:20|1781.06|1774.86|1780.7|1774.5|1781.07|1774.87|1780.7|1774.5|21
1653817890000|2022-05-29 09:51:30|1780.75|1774.55|1780.98|1774.78|1781.01|1774.81|1780.75|1774.55|29
1653817900000|2022-05-29 09:51:40|1780.96|1774.76|1780.44|1774.24|1781.06|1774.86|1780.37|1774.17|31
1653817910000|2022-05-29 09:51:50|1780.45|1774.25|1780.3|1774.1|1780.49|1774.29|1780.21|1774.01|31
1653817920000|2022-05-29 09:52:00|1780.28|1774.08|1780.27|1774.07|1780.3|1774.1|1780.26|1774.06|19
1653817930000|2022-05-29 09:52:10|1780.26|1774.06|1781.13|1774.93|1781.14|1774.94|1780.25|1774.05|22
1653817940000|2022-05-29 09:52:20|1781.14|1774.94|1781.12|1774.92|1781.25|1775.05|1781.04|1774.84|31
1653817950000|2022-05-29 09:52:30|1781.22|1775.02|1781.22|1775.02|1781.28|1775.08|1781.1|1774.9|15
1653817960000|2022-05-29 09:52:40|1781.2|1775|1780.74|1774.54|1781.22|1775.02|1780.68|1774.48|19
1653817970000|2022-05-29 09:52:50|1780.73|1774.53|1780.89|1774.69|1780.91|1774.71|1780.73|1774.53|29
1653817980000|2022-05-29 09:53:00|1780.86|1774.66|1780.58|1774.38|1780.9|1774.7|1780.56|1774.36|34
1653817990000|2022-05-29 09:53:10|1780.66|1774.46|1780.59|1774.39|1780.66|1774.46|1780.55|1774.35|25
1653818000000|2022-05-29 09:53:20|1780.61|1774.41|1780.57|1774.37|1780.61|1774.41|1780.54|1774.34|20
1653818010000|2022-05-29 09:53:30|1780.58|1774.38|1780.6|1774.4|1780.67|1774.47|1780.56|1774.36|17
1653818020000|2022-05-29 09:53:40|1780.56|1774.36|1779.38|1773.18|1780.56|1774.36|1779.32|1773.12|33
1653818030000|2022-05-29 09:53:50|1779.36|1773.16|1779.74|1773.54|1779.8|1773.6|1779.36|1773.16|28
1653818040000|2022-05-29 09:54:00|1779.75|1773.55|1780.3|1774.1|1780.3|1774.1|1779.73|1773.53|27
1653818050000|2022-05-29 09:54:10|1780.29|1774.09|1780.5|1774.3|1780.56|1774.36|1780.28|1774.08|21
1653818060000|2022-05-29 09:54:20|1780.47|1774.27|1781.34|1775.14|1781.5|1775.3|1780.47|1774.27|32
1653818070000|2022-05-29 09:54:30|1781.35|1775.15|1781.37|1775.17|1781.44|1775.24|1781.31|1775.11|29
1653818080000|2022-05-29 09:54:40|1781.31|1775.11|1781.01|1774.81|1781.4|1775.2|1780.99|1774.79|26
1653818090000|2022-05-29 09:54:50|1781|1774.8|1781|1774.8|1781.05|1774.85|1780.95|1774.75|30
1653818100000|2022-05-29 09:55:00|1781.02|1774.82|1781.48|1775.28|1781.53|1775.33|1781.02|1774.82|25
1653818110000|2022-05-29 09:55:10|1781.5|1775.3|1781.59|1775.39|1781.67|1775.47|1781.49|1775.29|29
1653818120000|2022-05-29 09:55:20|1781.6|1775.4|1781.6|1775.4|1781.65|1775.45|1781.59|1775.39|23
1653818130000|2022-05-29 09:55:30|1781.65|1775.45|1781.62|1775.42|1781.67|1775.47|1781.57|1775.37|20
1653818140000|2022-05-29 09:55:40|1781.65|1775.45|1780.27|1774.07|1781.65|1775.45|1780.27|1774.07|28
1653818150000|2022-05-29 09:55:50|1780.07|1773.87|1779.63|1773.43|1780.07|1773.87|1779.28|1773.08|33
1653818160000|2022-05-29 09:56:00|1779.64|1773.44|1779.59|1773.39|1779.68|1773.48|1779.55|1773.35|22
1653818170000|2022-05-29 09:56:10|1779.57|1773.37|1779.59|1773.39|1779.62|1773.42|1779.55|1773.35|26
1653818180000|2022-05-29 09:56:20|1779.58|1773.38|1779.33|1773.13|1779.6|1773.4|1779.24|1773.04|27
1653818190000|2022-05-29 09:56:30|1779.28|1773.08|1779.68|1773.48|1779.78|1773.58|1779.25|1773.05|30
1653818200000|2022-05-29 09:56:40|1779.67|1773.47|1779.98|1773.78|1780.04|1773.84|1779.55|1773.35|34
1653818210000|2022-05-29 09:56:50|1779.99|1773.79|1780.03|1773.83|1780.1|1773.9|1779.99|1773.79|30
1653818220000|2022-05-29 09:57:00|1780.07|1773.87|1779.77|1773.57|1780.07|1773.87|1779.74|1773.54|29
1653818230000|2022-05-29 09:57:10|1779.74|1773.54|1779.57|1773.37|1779.74|1773.54|1779.53|1773.33|25
1653818240000|2022-05-29 09:57:20|1779.56|1773.36|1779.45|1773.25|1779.64|1773.44|1779.33|1773.13|27
1653818250000|2022-05-29 09:57:30|1779.44|1773.24|1779.42|1773.22|1779.47|1773.27|1779.42|1773.22|14
1653818260000|2022-05-29 09:57:40|1779.4|1773.2|1779.76|1773.56|1779.83|1773.63|1779.4|1773.2|26
1653818270000|2022-05-29 09:57:50|1779.79|1773.59|1780.69|1774.49|1780.76|1774.56|1779.74|1773.54|24
1653818280000|2022-05-29 09:58:00|1780.68|1774.48|1780.62|1774.42|1780.68|1774.48|1780.56|1774.36|30
1653818290000|2022-05-29 09:58:10|1780.63|1774.43|1780.66|1774.46|1780.7|1774.5|1780.59|1774.39|25
1653818300000|2022-05-29 09:58:20|1780.68|1774.48|1780.66|1774.46|1780.69|1774.49|1780.63|1774.43|18
1653818310000|2022-05-29 09:58:30|1780.68|1774.48|1780.67|1774.47|1780.7|1774.5|1780.64|1774.44|20
1653818320000|2022-05-29 09:58:40|1780.7|1774.5|1781.14|1774.94|1781.17|1774.97|1780.66|1774.46|26
1653818330000|2022-05-29 09:58:50|1781.13|1774.93|1781.22|1775.02|1781.25|1775.05|1781.13|1774.93|31
1653818340000|2022-05-29 09:59:00|1781.23|1775.03|1781.26|1775.06|1781.27|1775.07|1781.16|1774.96|26
1653818350000|2022-05-29 09:59:10|1781.27|1775.07|1781.23|1775.03|1781.27|1775.07|1781.2|1775|20
1653818360000|2022-05-29 09:59:20|1781.26|1775.06|1781.17|1774.97|1781.28|1775.08|1781.13|1774.93|29
1653818370000|2022-05-29 09:59:30|1781.21|1775.01|1780.85|1774.65|1781.21|1775.01|1780.75|1774.55|25
1653818380000|2022-05-29 09:59:40|1780.82|1774.62|1780.87|1774.67|1780.98|1774.78|1780.78|1774.58|26
1653818390000|2022-05-29 09:59:50|1780.88|1774.68|1781|1774.8|1781.07|1774.87|1780.88|1774.68|29
1653818400000|2022-05-29 10:00:00|1781.04|1774.84|1780.46|1774.26|1781.05|1774.85|1780.44|1774.24|27
1653818410000|2022-05-29 10:00:10|1780.48|1774.28|1780.62|1774.42|1780.65|1774.45|1780.45|1774.25|22
1653818420000|2022-05-29 10:00:20|1780.68|1774.48|1784.03|1777.83|1784.09|1777.89|1780.64|1774.44|37
1653818430000|2022-05-29 10:00:30|1784.1|1777.9|1783.31|1777.11|1784.12|1777.92|1783.3|1777.1|34
1653818440000|2022-05-29 10:00:40|1783.3|1777.1|1783.64|1777.44|1784.25|1778.05|1783.3|1777.1|29
1653818450000|2022-05-29 10:00:50|1783.6|1777.4|1784.04|1777.84|1784.15|1777.95|1783.49|1777.29|32
1653818460000|2022-05-29 10:01:00|1784.06|1777.86|1784.31|1778.11|1784.31|1778.11|1784.06|1777.86|32
1653818470000|2022-05-29 10:01:10|1784.22|1778.02|1784.66|1778.46|1784.67|1778.47|1784.22|1778.02|35
1653818480000|2022-05-29 10:01:20|1784.68|1778.48|1784.71|1778.51|1785.04|1778.84|1784.53|1778.33|29
1653818490000|2022-05-29 10:01:30|1784.72|1778.52|1784.4|1778.2|1784.72|1778.52|1784.32|1778.12|21
1653818500000|2022-05-29 10:01:40|1784.39|1778.19|1784.91|1778.71|1785.02|1778.82|1784.37|1778.17|26
1653818510000|2022-05-29 10:01:50|1784.94|1778.74|1784.92|1778.72|1785.05|1778.85|1784.92|1778.72|23
1653818520000|2022-05-29 10:02:00|1785.12|1778.92|1785.09|1778.89|1785.16|1778.96|1785.06|1778.86|25
1653818530000|2022-05-29 10:02:10|1785.11|1778.91|1784.75|1778.55|1785.15|1778.95|1784.67|1778.47|29
1653818540000|2022-05-29 10:02:20|1784.71|1778.51|1785.3|1779.1|1785.31|1779.11|1784.7|1778.5|17
1653818550000|2022-05-29 10:02:30|1785.33|1779.13|1785.42|1779.22|1785.49|1779.29|1785.25|1779.05|32
1653818560000|2022-05-29 10:02:40|1785.43|1779.23|1785.77|1779.57|1785.77|1779.57|1785.33|1779.13|24
1653818570000|2022-05-29 10:02:50|1785.74|1779.54|1785.6|1779.4|1785.79|1779.59|1785.6|1779.4|18
1653818580000|2022-05-29 10:03:00|1785.61|1779.41|1785.44|1779.24|1785.61|1779.41|1785.35|1779.15|25
1653818590000|2022-05-29 10:03:10|1785.42|1779.22|1785.38|1779.18|1785.45|1779.25|1785.37|1779.17|18
1653818600000|2022-05-29 10:03:20|1785.37|1779.17|1785.55|1779.35|1785.56|1779.36|1785.3|1779.1|23
1653818610000|2022-05-29 10:03:30|1785.56|1779.36|1785.74|1779.54|1785.75|1779.55|1785.52|1779.32|27
1653818620000|2022-05-29 10:03:40|1785.69|1779.49|1785.59|1779.39|1785.75|1779.55|1785.57|1779.37|22
1653818630000|2022-05-29 10:03:50|1785.58|1779.38|1785.89|1779.69|1785.89|1779.69|1785.55|1779.35|25
1653818640000|2022-05-29 10:04:00|1785.96|1779.76|1786.31|1780.11|1786.39|1780.19|1785.96|1779.76|23
1653818650000|2022-05-29 10:04:10|1786.33|1780.13|1786.25|1780.05|1786.33|1780.13|1786.2|1780|25
1653818660000|2022-05-29 10:04:20|1786.32|1780.12|1786.18|1779.98|1786.39|1780.19|1786.18|1779.98|26
1653818670000|2022-05-29 10:04:30|1786.17|1779.97|1785.43|1779.23|1786.17|1779.97|1785.43|1779.23|26
1653818680000|2022-05-29 10:04:40|1785.42|1779.22|1785.52|1779.32|1785.61|1779.41|1785.37|1779.17|34
1653818690000|2022-05-29 10:04:50|1785.5|1779.3|1784.96|1778.76|1785.55|1779.35|1784.96|1778.76|27
1653818700000|2022-05-29 10:05:00|1784.8|1778.6|1785.23|1779.03|1785.28|1779.08|1784.73|1778.53|29
1653818710000|2022-05-29 10:05:10|1785.22|1779.02|1785.1|1778.9|1785.22|1779.02|1785.07|1778.87|20
1653818720000|2022-05-29 10:05:20|1785.18|1778.98|1785.32|1779.12|1785.34|1779.14|1785.18|1778.98|27
1653818730000|2022-05-29 10:05:30|1785.35|1779.15|1785.51|1779.31|1785.6|1779.4|1785.34|1779.14|31
1653818740000|2022-05-29 10:05:40|1785.52|1779.32|1786.24|1780.04|1786.28|1780.08|1785.46|1779.26|34
1653818750000|2022-05-29 10:05:50|1786.25|1780.05|1787.06|1780.86|1787.21|1781.01|1786.25|1780.05|37
1653818760000|2022-05-29 10:06:00|1787.1|1780.9|1786.49|1780.29|1787.2|1781|1786.42|1780.22|35
1653818770000|2022-05-29 10:06:10|1786.47|1780.27|1786.54|1780.34|1786.56|1780.36|1786.24|1780.04|29
1653818780000|2022-05-29 10:06:20|1786.52|1780.32|1786.57|1780.37|1786.63|1780.43|1786.52|1780.32|25
1653818790000|2022-05-29 10:06:30|1786.6|1780.4|1787.88|1781.68|1787.93|1781.73|1786.55|1780.35|33
1653818800000|2022-05-29 10:06:40|1787.89|1781.69|1787.89|1781.69|1787.91|1781.71|1787.84|1781.64|26
1653818810000|2022-05-29 10:06:50|1787.9|1781.7|1787.89|1781.69|1787.94|1781.74|1787.84|1781.64|32
1653818820000|2022-05-29 10:07:00|1787.91|1781.71|1787.33|1781.13|1787.97|1781.77|1787.33|1781.13|29
1653818830000|2022-05-29 10:07:10|1787.31|1781.11|1787.11|1780.91|1787.32|1781.12|1786.8|1780.6|27
1653818840000|2022-05-29 10:07:20|1787.1|1780.9|1787.32|1781.12|1787.35|1781.15|1787.1|1780.9|27
1653818850000|2022-05-29 10:07:30|1787.31|1781.11|1788.55|1782.35|1788.55|1782.35|1787.28|1781.08|24
1653818860000|2022-05-29 10:07:40|1788.66|1782.46|1788.61|1782.41|1788.77|1782.57|1788.14|1781.94|35
1653818870000|2022-05-29 10:07:50|1788.6|1782.4|1788.77|1782.57|1788.97|1782.77|1788.59|1782.39|29
1653818880000|2022-05-29 10:08:00|1788.74|1782.54|1788.82|1782.62|1788.91|1782.71|1788.37|1782.17|37
1653818890000|2022-05-29 10:08:10|1788.74|1782.54|1788.74|1782.54|1788.91|1782.71|1788.71|1782.51|31
1653818900000|2022-05-29 10:08:20|1788.73|1782.53|1788.69|1782.49|1789|1782.8|1788.45|1782.25|31
1653818910000|2022-05-29 10:08:30|1788.67|1782.47|1790.2|1784|1790.32|1784.12|1788.67|1782.47|31
1653818920000|2022-05-29 10:08:40|1790.19|1783.99|1790.29|1784.09|1790.48|1784.28|1790.09|1783.89|32
1653818930000|2022-05-29 10:08:50|1790.3|1784.1|1790.45|1784.25|1790.5|1784.3|1790.3|1784.1|32
1653818940000|2022-05-29 10:09:00|1790.46|1784.26|1789.28|1783.08|1790.46|1784.26|1789.22|1783.02|36
1653818950000|2022-05-29 10:09:10|1789.29|1783.09|1789.86|1783.66|1789.86|1783.66|1789.18|1782.98|30
1653818960000|2022-05-29 10:09:20|1790.22|1784.02|1792.21|1786.01|1792.82|1786.62|1790.22|1784.02|37
1653818970000|2022-05-29 10:09:30|1792.23|1786.03|1792.15|1785.95|1792.3|1786.1|1792.12|1785.92|29
1653818980000|2022-05-29 10:09:40|1792.13|1785.93|1792.08|1785.88|1792.16|1785.96|1792.08|1785.88|24
1653818990000|2022-05-29 10:09:50|1792.09|1785.89|1792.14|1785.94|1792.2|1786|1792.06|1785.86|29
1653819000000|2022-05-29 10:10:00|1792.11|1785.91|1791.56|1785.36|1792.19|1785.99|1791.53|1785.33|34
1653819010000|2022-05-29 10:10:10|1791.5|1785.3|1791.07|1784.87|1791.53|1785.33|1791.05|1784.85|33
1653819020000|2022-05-29 10:10:20|1791.05|1784.85|1790.98|1784.78|1791.1|1784.9|1790.55|1784.35|27
1653819030000|2022-05-29 10:10:30|1790.99|1784.79|1791.22|1785.02|1791.35|1785.15|1790.98|1784.78|29
1653819040000|2022-05-29 10:10:40|1791.21|1785.01|1792.1|1785.9|1792.1|1785.9|1791.15|1784.95|28
1653819050000|2022-05-29 10:10:50|1792.09|1785.89|1792.57|1786.37|1792.57|1786.37|1792.07|1785.87|32
1653819060000|2022-05-29 10:11:00|1792.6|1786.4|1793.01|1786.81|1793.12|1786.92|1792.6|1786.4|29
1653819070000|2022-05-29 10:11:10|1793.13|1786.93|1793.66|1787.46|1793.68|1787.48|1793.03|1786.83|32
1653819080000|2022-05-29 10:11:20|1793.67|1787.47|1794.16|1787.96|1794.19|1787.99|1793.67|1787.47|26
1653819090000|2022-05-29 10:11:30|1794.2|1788|1794.7|1788.5|1794.7|1788.5|1794.2|1788|34
1653819100000|2022-05-29 10:11:40|1794.69|1788.49|1794.19|1787.99|1794.7|1788.5|1794.19|1787.99|32
1653819110000|2022-05-29 10:11:50|1794.03|1787.83|1793.82|1787.62|1794.03|1787.83|1793.64|1787.44|30
1653819120000|2022-05-29 10:12:00|1793.86|1787.66|1793.65|1787.45|1793.9|1787.7|1793.6|1787.4|30
1653819130000|2022-05-29 10:12:10|1793.67|1787.47|1792.93|1786.73|1793.83|1787.63|1792.58|1786.38|36
1653819140000|2022-05-29 10:12:20|1792.96|1786.76|1793.07|1786.87|1793.17|1786.97|1792.69|1786.49|32
1653819150000|2022-05-29 10:12:30|1793.08|1786.88|1793.85|1787.65|1794.18|1787.98|1793.08|1786.88|34
1653819160000|2022-05-29 10:12:40|1793.86|1787.66|1794.44|1788.24|1794.54|1788.34|1793.74|1787.54|27
1653819170000|2022-05-29 10:12:50|1794.45|1788.25|1794.12|1787.92|1794.45|1788.25|1794.08|1787.88|36
1653819180000|2022-05-29 10:13:00|1794.3|1788.1|1794.3|1788.1|1794.48|1788.28|1794.3|1788.1|35
1653819190000|2022-05-29 10:13:10|1794.35|1788.15|1794.08|1787.88|1794.35|1788.15|1794.08|1787.88|28
1653819200000|2022-05-29 10:13:20|1794.09|1787.89|1793.57|1787.37|1794.09|1787.89|1793.36|1787.16|27
1653819210000|2022-05-29 10:13:30|1793.61|1787.41|1793.4|1787.2|1793.65|1787.45|1793.4|1787.2|24
1653819220000|2022-05-29 10:13:40|1793.17|1786.97|1792.93|1786.73|1793.17|1786.97|1792.88|1786.68|27
1653819230000|2022-05-29 10:13:50|1792.94|1786.74|1792.9|1786.7|1793.04|1786.84|1792.79|1786.59|30
1653819240000|2022-05-29 10:14:00|1792.94|1786.74|1793.17|1786.97|1793.27|1787.07|1792.88|1786.68|31
1653819250000|2022-05-29 10:14:10|1793.16|1786.96|1793.11|1786.91|1793.22|1787.02|1793.1|1786.9|17
1653819260000|2022-05-29 10:14:20|1793.12|1786.92|1793.9|1787.7|1794.72|1788.52|1793.12|1786.92|31
1653819270000|2022-05-29 10:14:30|1793.91|1787.71|1793.72|1787.52|1793.93|1787.73|1793.72|1787.52|19
1653819280000|2022-05-29 10:14:40|1793.73|1787.53|1793.11|1786.91|1793.77|1787.57|1793.06|1786.86|24
1653819290000|2022-05-29 10:14:50|1793.12|1786.92|1793.31|1787.11|1793.46|1787.26|1793.06|1786.86|30
1653819300000|2022-05-29 10:15:00|1793.32|1787.12|1793.3|1787.1|1793.37|1787.17|1793.28|1787.08|26
1653819310000|2022-05-29 10:15:10|1793.27|1787.07|1793.47|1787.27|1793.76|1787.56|1793.26|1787.06|34
1653819320000|2022-05-29 10:15:20|1793.44|1787.24|1793.45|1787.25|1793.49|1787.29|1793.39|1787.19|22
1653819330000|2022-05-29 10:15:30|1793.47|1787.27|1794.09|1787.89|1794.09|1787.89|1793.39|1787.19|34
1653819340000|2022-05-29 10:15:40|1794.24|1788.04|1797.81|1791.61|1797.81|1791.61|1793.97|1787.77|35
1653819350000|2022-05-29 10:15:50|1797.89|1791.69|1798.12|1791.92|1798.14|1791.94|1796.14|1789.94|37
1653819360000|2022-05-29 10:16:00|1798.06|1791.86|1797.6|1791.4|1798.4|1792.2|1797.6|1791.4|37
1653819370000|2022-05-29 10:16:10|1797.47|1791.27|1797.65|1791.45|1797.65|1791.45|1797.27|1791.07|33
1653819380000|2022-05-29 10:16:20|1797.7|1791.5|1798.72|1792.52|1798.8|1792.6|1797.7|1791.5|37
1653819390000|2022-05-29 10:16:30|1798.82|1792.62|1798.22|1792.02|1798.86|1792.66|1798.2|1792|26
1653819400000|2022-05-29 10:16:40|1798.21|1792.01|1797.83|1791.63|1798.21|1792.01|1797.54|1791.34|31
1653819410000|2022-05-29 10:16:50|1797.77|1791.57|1797.72|1791.52|1797.87|1791.67|1797.72|1791.52|26
1653819420000|2022-05-29 10:17:00|1797.7|1791.5|1798.42|1792.22|1798.52|1792.32|1797.7|1791.5|29
1653819430000|2022-05-29 10:17:10|1798.43|1792.23|1798.28|1792.08|1798.53|1792.33|1798.11|1791.91|33
1653819440000|2022-05-29 10:17:20|1798.19|1791.99|1798.81|1792.61|1798.84|1792.64|1798.16|1791.96|26
1653819450000|2022-05-29 10:17:30|1798.85|1792.65|1800.27|1794.07|1800.83|1794.63|1798.85|1792.65|36
1653819460000|2022-05-29 10:17:40|1800.25|1794.05|1800.55|1794.35|1800.74|1794.54|1800.19|1793.99|36
1653819470000|2022-05-29 10:17:50|1800.54|1794.34|1800.74|1794.54|1801|1794.8|1800.2|1794|35
1653819480000|2022-05-29 10:18:00|1800.72|1794.52|1800.42|1794.22|1800.91|1794.71|1800.4|1794.2|32
1653819490000|2022-05-29 10:18:10|1800.41|1794.21|1799.58|1793.38|1800.42|1794.22|1799.52|1793.32|34
1653819500000|2022-05-29 10:18:20|1799.59|1793.39|1799.83|1793.63|1799.91|1793.71|1799.47|1793.27|33
1653819510000|2022-05-29 10:18:30|1799.81|1793.61|1799.84|1793.64|1799.86|1793.66|1799.44|1793.24|31
1653819520000|2022-05-29 10:18:40|1799.82|1793.62|1799.97|1793.77|1799.99|1793.79|1799.36|1793.16|33
1653819530000|2022-05-29 10:18:50|1799.94|1793.74|1800.38|1794.18|1800.4|1794.2|1799.89|1793.69|32
1653819540000|2022-05-29 10:19:00|1800.37|1794.17|1800.81|1794.61|1800.99|1794.79|1800.29|1794.09|33
1653819550000|2022-05-29 10:19:10|1800.65|1794.45|1800.76|1794.56|1800.84|1794.64|1800.56|1794.36|34
1653819560000|2022-05-29 10:19:20|1800.56|1794.36|1800.3|1794.1|1800.76|1794.56|1800.12|1793.92|36
1653819570000|2022-05-29 10:19:30|1800.31|1794.11|1799.08|1792.88|1800.31|1794.11|1799.05|1792.85|24
1653819580000|2022-05-29 10:19:40|1799.1|1792.9|1799.12|1792.92|1799.4|1793.2|1798.58|1792.38|35
1653819590000|2022-05-29 10:19:50|1799.06|1792.86|1797.88|1791.68|1799.06|1792.86|1797.84|1791.64|33
1653819600000|2022-05-29 10:20:00|1798|1791.8|1798.01|1791.81|1798.08|1791.88|1797.83|1791.63|33
1653819610000|2022-05-29 10:20:10|1797.93|1791.73|1798.31|1792.11|1798.31|1792.11|1797.87|1791.67|29
1653819620000|2022-05-29 10:20:20|1798.34|1792.14|1798.86|1792.66|1799.18|1792.98|1798.33|1792.13|35
1653819630000|2022-05-29 10:20:30|1798.84|1792.64|1798.97|1792.77|1799.06|1792.86|1798.79|1792.59|38
1653819640000|2022-05-29 10:20:40|1799.05|1792.85|1797.95|1791.75|1799.05|1792.85|1797.95|1791.75|28
1653819650000|2022-05-29 10:20:50|1797.94|1791.74|1797.95|1791.75|1798.69|1792.49|1797.94|1791.74|30
1653819660000|2022-05-29 10:21:00|1797.96|1791.76|1797.8|1791.6|1798.07|1791.87|1797.79|1791.59|24
1653819670000|2022-05-29 10:21:10|1797.78|1791.58|1795.95|1789.75|1797.78|1791.58|1795.94|1789.74|32
1653819680000|2022-05-29 10:21:20|1795.85|1789.65|1795.85|1789.65|1795.85|1789.65|1795.55|1789.35|31
1653819690000|2022-05-29 10:21:30|1795.95|1789.75|1796.53|1790.33|1796.53|1790.33|1795.88|1789.68|36
1653819700000|2022-05-29 10:21:40|1796.55|1790.35|1796.02|1789.82|1796.61|1790.41|1796.02|1789.82|33
1653819710000|2022-05-29 10:21:50|1796.04|1789.84|1796.01|1789.81|1796.1|1789.9|1795.96|1789.76|28
1653819720000|2022-05-29 10:22:00|1795.96|1789.76|1796.1|1789.9|1796.32|1790.12|1795.86|1789.66|25
1653819730000|2022-05-29 10:22:10|1796.11|1789.91|1798.05|1791.85|1798.07|1791.87|1796.09|1789.89|34
1653819740000|2022-05-29 10:22:20|1798.06|1791.86|1797.88|1791.68|1798.17|1791.97|1797.8|1791.6|29
1653819750000|2022-05-29 10:22:30|1797.81|1791.61|1797.13|1790.93|1798.06|1791.86|1797.13|1790.93|30
1653819760000|2022-05-29 10:22:40|1797.15|1790.95|1797.44|1791.24|1797.5|1791.3|1797.13|1790.93|29
1653819770000|2022-05-29 10:22:50|1797.42|1791.22|1797.52|1791.32|1797.53|1791.33|1797.27|1791.07|25
1653819780000|2022-05-29 10:23:00|1797.53|1791.33|1797.32|1791.12|1797.61|1791.41|1797.23|1791.03|28
1653819790000|2022-05-29 10:23:10|1797.31|1791.11|1797.24|1791.04|1797.31|1791.11|1797.23|1791.03|22
1653819800000|2022-05-29 10:23:20|1797.25|1791.05|1797.23|1791.03|1797.49|1791.29|1797.19|1790.99|27
1653819810000|2022-05-29 10:23:30|1797.13|1790.93|1797.34|1791.14|1797.38|1791.18|1797.11|1790.91|24
1653819820000|2022-05-29 10:23:40|1797.35|1791.15|1796.43|1790.23|1797.35|1791.15|1796.41|1790.21|24
1653819830000|2022-05-29 10:23:50|1796.42|1790.22|1796.79|1790.59|1796.79|1790.59|1796.31|1790.11|28
1653819840000|2022-05-29 10:24:00|1796.78|1790.58|1797.09|1790.89|1797.27|1791.07|1796.73|1790.53|29
1653819850000|2022-05-29 10:24:10|1797.14|1790.94|1796.92|1790.72|1797.14|1790.94|1796.91|1790.71|29
1653819860000|2022-05-29 10:24:20|1796.93|1790.73|1795.91|1789.71|1797.02|1790.82|1795.91|1789.71|33
1653819870000|2022-05-29 10:24:30|1795.77|1789.57|1795.75|1789.55|1795.78|1789.58|1795.71|1789.51|23
1653819880000|2022-05-29 10:24:40|1795.76|1789.56|1795.99|1789.79|1796.04|1789.84|1795.74|1789.54|21
1653819890000|2022-05-29 10:24:50|1795.98|1789.78|1795.99|1789.79|1795.99|1789.79|1795.93|1789.73|21
1653819900000|2022-05-29 10:25:00|1795.98|1789.78|1795.32|1789.12|1795.98|1789.78|1795.32|1789.12|32
1653819910000|2022-05-29 10:25:10|1795.33|1789.13|1794.33|1788.13|1795.33|1789.13|1794.15|1787.95|37
1653819920000|2022-05-29 10:25:20|1794.34|1788.14|1794.18|1787.98|1794.35|1788.15|1794.12|1787.92|27
1653819930000|2022-05-29 10:25:30|1794.17|1787.97|1794.17|1787.97|1794.19|1787.99|1794.14|1787.94|19
1653819940000|2022-05-29 10:25:40|1794.15|1787.95|1795.47|1789.27|1795.47|1789.27|1794.14|1787.94|29
1653819950000|2022-05-29 10:25:50|1795.36|1789.16|1794.21|1788.01|1795.36|1789.16|1794.21|1788.01|33
1653819960000|2022-05-29 10:26:00|1794.2|1788|1794.6|1788.4|1794.75|1788.55|1794.18|1787.98|32
1653819970000|2022-05-29 10:26:10|1794.59|1788.39|1794.63|1788.43|1794.7|1788.5|1794.59|1788.39|22
1653819980000|2022-05-29 10:26:20|1794.64|1788.44|1794.55|1788.35|1794.64|1788.44|1794.3|1788.1|20
1653819990000|2022-05-29 10:26:30|1794.53|1788.33|1794.44|1788.24|1794.66|1788.46|1794.43|1788.23|25
1653820000000|2022-05-29 10:26:40|1794.55|1788.35|1794.47|1788.27|1794.56|1788.36|1794.47|1788.27|13
1653820010000|2022-05-29 10:26:50|1794.45|1788.25|1794.51|1788.31|1794.51|1788.31|1794.43|1788.23|16
1653820020000|2022-05-29 10:27:00|1794.52|1788.32|1794.49|1788.29|1794.58|1788.38|1794.45|1788.25|27
1653820030000|2022-05-29 10:27:10|1794.5|1788.3|1793.82|1787.62|1794.51|1788.31|1793.82|1787.62|19
1653820040000|2022-05-29 10:27:20|1793.81|1787.61|1792.26|1786.06|1793.86|1787.66|1792.14|1785.94|30
1653820050000|2022-05-29 10:27:30|1792.31|1786.11|1792.77|1786.57|1792.79|1786.59|1792.17|1785.97|34
1653820060000|2022-05-29 10:27:40|1792.79|1786.59|1793.13|1786.93|1793.54|1787.34|1792.72|1786.52|35
1653820070000|2022-05-29 10:27:50|1793.19|1786.99|1792.25|1786.05|1793.19|1786.99|1792.25|1786.05|36
1653820080000|2022-05-29 10:28:00|1792.29|1786.09|1793.52|1787.32|1793.53|1787.33|1792.15|1785.95|30
1653820090000|2022-05-29 10:28:10|1793.59|1787.39|1793.12|1786.92|1793.59|1787.39|1793.09|1786.89|33
1653820100000|2022-05-29 10:28:20|1793.15|1786.95|1793.04|1786.84|1793.24|1787.04|1793.01|1786.81|30
1653820110000|2022-05-29 10:28:30|1793.05|1786.85|1793.19|1786.99|1793.19|1786.99|1792.89|1786.69|27
1653820120000|2022-05-29 10:28:40|1793.2|1787|1792.39|1786.19|1793.2|1787|1792.27|1786.07|31
1653820130000|2022-05-29 10:28:50|1792.45|1786.25|1792.17|1785.97|1792.47|1786.27|1792.16|1785.96|29
1653820140000|2022-05-29 10:29:00|1792.05|1785.85|1791.78|1785.58|1792.05|1785.85|1791.75|1785.55|28
1653820150000|2022-05-29 10:29:10|1791.88|1785.68|1792.17|1785.97|1792.29|1786.09|1791.88|1785.68|28
1653820160000|2022-05-29 10:29:20|1792.16|1785.96|1792.09|1785.89|1792.31|1786.11|1792.08|1785.88|26
1653820170000|2022-05-29 10:29:30|1792.11|1785.91|1791.71|1785.51|1792.19|1785.99|1791.55|1785.35|30
1653820180000|2022-05-29 10:29:40|1791.72|1785.52|1791.69|1785.49|1791.73|1785.53|1791.68|1785.48|23
1653820190000|2022-05-29 10:29:50|1791.63|1785.43|1791.72|1785.52|1791.78|1785.58|1791.63|1785.43|19
1653820200000|2022-05-29 10:30:00|1791.74|1785.54|1791.8|1785.6|1791.82|1785.62|1791.74|1785.54|23
1653820210000|2022-05-29 10:30:10|1791.78|1785.58|1792.54|1786.34|1792.59|1786.39|1791.78|1785.58|31
1653820220000|2022-05-29 10:30:20|1792.55|1786.35|1793.58|1787.38|1793.66|1787.46|1792.54|1786.34|36
1653820230000|2022-05-29 10:30:30|1793.59|1787.39|1793.52|1787.32|1793.61|1787.41|1793.28|1787.08|32
1653820240000|2022-05-29 10:30:40|1793.51|1787.31|1793.55|1787.35|1793.59|1787.39|1793.41|1787.21|32
1653820250000|2022-05-29 10:30:50|1793.62|1787.42|1793.49|1787.29|1793.62|1787.42|1793.46|1787.26|26
1653820260000|2022-05-29 10:31:00|1793.48|1787.28|1792.85|1786.65|1793.51|1787.31|1792.85|1786.65|33
1653820270000|2022-05-29 10:31:10|1792.96|1786.76|1792.91|1786.71|1793.13|1786.93|1792.82|1786.62|31
1653820280000|2022-05-29 10:31:20|1792.93|1786.73|1792.81|1786.61|1793.05|1786.85|1792.79|1786.59|27
1653820290000|2022-05-29 10:31:30|1792.82|1786.62|1793|1786.8|1793.03|1786.83|1792.77|1786.57|26
1653820300000|2022-05-29 10:31:40|1793.03|1786.83|1792.93|1786.73|1793.05|1786.85|1792.73|1786.53|22
1653820310000|2022-05-29 10:31:50|1792.94|1786.74|1792.86|1786.66|1792.96|1786.76|1792.86|1786.66|23
1653820320000|2022-05-29 10:32:00|1792.85|1786.65|1793.48|1787.28|1793.58|1787.38|1792.81|1786.61|30
1653820330000|2022-05-29 10:32:10|1793.55|1787.35|1793.9|1787.7|1793.91|1787.71|1793.46|1787.26|25
1653820340000|2022-05-29 10:32:20|1793.91|1787.71|1793.89|1787.69|1793.97|1787.77|1793.84|1787.64|22
1653820350000|2022-05-29 10:32:30|1793.9|1787.7|1794.11|1787.91|1794.6|1788.4|1793.9|1787.7|32
1653820360000|2022-05-29 10:32:40|1794.13|1787.93|1793.46|1787.26|1794.35|1788.15|1793.46|1787.26|27
1653820370000|2022-05-29 10:32:50|1793.41|1787.21|1794.92|1788.72|1795.05|1788.85|1793.41|1787.21|29
1653820380000|2022-05-29 10:33:00|1794.94|1788.74|1795.14|1788.94|1795.9|1789.7|1794.89|1788.69|32
1653820390000|2022-05-29 10:33:10|1795.15|1788.95|1794.46|1788.26|1795.65|1789.45|1794.46|1788.26|34
1653820400000|2022-05-29 10:33:20|1794.49|1788.29|1794.57|1788.37|1794.59|1788.39|1794.43|1788.23|28
1653820410000|2022-05-29 10:33:30|1794.55|1788.35|1794.43|1788.23|1794.58|1788.38|1794.43|1788.23|24
1653820420000|2022-05-29 10:33:40|1794.49|1788.29|1794.49|1788.29|1794.54|1788.34|1794.43|1788.23|28
1653820430000|2022-05-29 10:33:50|1794.5|1788.3|1794.71|1788.51|1794.77|1788.57|1794.47|1788.27|24
1653820440000|2022-05-29 10:34:00|1794.72|1788.52|1795.26|1789.06|1795.36|1789.16|1794.69|1788.49|30
1653820450000|2022-05-29 10:34:10|1795.27|1789.07|1795.4|1789.2|1795.61|1789.41|1795.27|1789.07|30
1653820460000|2022-05-29 10:34:20|1795.39|1789.19|1795.44|1789.24|1795.67|1789.47|1795.39|1789.19|25
1653820470000|2022-05-29 10:34:30|1795.45|1789.25|1795.08|1788.88|1795.45|1789.25|1795.06|1788.86|25
1653820480000|2022-05-29 10:34:40|1795.03|1788.83|1795.05|1788.85|1795.1|1788.9|1794.74|1788.54|25
1653820490000|2022-05-29 10:34:50|1795|1788.8|1795.04|1788.84|1795.14|1788.94|1794.98|1788.78|30
1653820500000|2022-05-29 10:35:00|1795.06|1788.86|1795.18|1788.98|1795.18|1788.98|1794.96|1788.76|23
1653820510000|2022-05-29 10:35:10|1795.21|1789.01|1795.31|1789.11|1795.31|1789.11|1795.16|1788.96|20
1653820520000|2022-05-29 10:35:20|1795.44|1789.24|1796.62|1790.42|1796.65|1790.45|1795.44|1789.24|33
1653820530000|2022-05-29 10:35:30|1796.61|1790.41|1796.95|1790.75|1796.95|1790.75|1796.21|1790.01|31
1653820540000|2022-05-29 10:35:40|1796.96|1790.76|1796.76|1790.56|1797.05|1790.85|1796.7|1790.5|27
1653820550000|2022-05-29 10:35:50|1796.77|1790.57|1796.52|1790.32|1796.77|1790.57|1796.49|1790.29|27
1653820560000|2022-05-29 10:36:00|1796.55|1790.35|1795.77|1789.57|1796.55|1790.35|1795.77|1789.57|32
1653820570000|2022-05-29 10:36:10|1795.8|1789.6|1795.74|1789.54|1795.83|1789.63|1795.74|1789.54|18
1653820580000|2022-05-29 10:36:20|1795.69|1789.49|1795.14|1788.94|1795.7|1789.5|1795.02|1788.82|28
1653820590000|2022-05-29 10:36:30|1795.21|1789.01|1795.33|1789.13|1795.37|1789.17|1795.21|1789.01|21
1653820600000|2022-05-29 10:36:40|1795.34|1789.14|1795.65|1789.45|1795.66|1789.46|1795.33|1789.13|25
1653820610000|2022-05-29 10:36:50|1795.64|1789.44|1795.66|1789.46|1795.75|1789.55|1795.64|1789.44|12
1653820620000|2022-05-29 10:37:00|1795.8|1789.6|1795.81|1789.61|1795.85|1789.65|1795.77|1789.57|27
1653820630000|2022-05-29 10:37:10|1795.82|1789.62|1795.62|1789.42|1795.92|1789.72|1795.62|1789.42|32
1653820640000|2022-05-29 10:37:20|1795.59|1789.39|1794.59|1788.39|1795.68|1789.48|1794.53|1788.33|26
1653820650000|2022-05-29 10:37:30|1794.61|1788.41|1794.48|1788.28|1794.68|1788.48|1794.38|1788.18|28
1653820660000|2022-05-29 10:37:40|1794.49|1788.29|1794.45|1788.25|1794.52|1788.32|1794.27|1788.07|29
1653820670000|2022-05-29 10:37:50|1794.46|1788.26|1794.51|1788.31|1794.56|1788.36|1794.45|1788.25|17
1653820680000|2022-05-29 10:38:00|1794.52|1788.32|1794.44|1788.24|1794.53|1788.33|1794.41|1788.21|20
1653820690000|2022-05-29 10:38:10|1794.43|1788.23|1794.4|1788.2|1794.45|1788.25|1794.39|1788.19|21
1653820700000|2022-05-29 10:38:20|1794.42|1788.22|1794.38|1788.18|1794.46|1788.26|1794.37|1788.17|17
1653820710000|2022-05-29 10:38:30|1794.39|1788.19|1794.34|1788.14|1794.41|1788.21|1794.28|1788.08|27
1653820720000|2022-05-29 10:38:40|1794.21|1788.01|1794.09|1787.89|1794.29|1788.09|1794.09|1787.89|29
1653820730000|2022-05-29 10:38:50|1794.1|1787.9|1793.6|1787.4|1794.11|1787.91|1793.59|1787.39|23
1653820740000|2022-05-29 10:39:00|1793.61|1787.41|1794.08|1787.88|1794.23|1788.03|1793.36|1787.16|33
1653820750000|2022-05-29 10:39:10|1794.09|1787.89|1793.79|1787.59|1794.11|1787.91|1793.79|1787.59|26
1653820760000|2022-05-29 10:39:20|1793.76|1787.56|1793.63|1787.43|1793.83|1787.63|1793.54|1787.34|31
1653820770000|2022-05-29 10:39:30|1793.62|1787.42|1793.3|1787.1|1793.64|1787.44|1793.24|1787.04|30
1653820780000|2022-05-29 10:39:40|1793.33|1787.13|1793.31|1787.11|1793.34|1787.14|1793.27|1787.07|24
1653820790000|2022-05-29 10:39:50|1793.3|1787.1|1793.32|1787.12|1793.34|1787.14|1793.3|1787.1|23
1653820800000|2022-05-29 10:40:00|1793.34|1787.14|1793.21|1787.01|1793.36|1787.16|1793.16|1786.96|24
1653820810000|2022-05-29 10:40:10|1793.22|1787.02|1793.12|1786.92|1793.23|1787.03|1793.11|1786.91|23
1653820820000|2022-05-29 10:40:20|1793.13|1786.93|1793.51|1787.31|1793.63|1787.43|1793.13|1786.93|28
1653820830000|2022-05-29 10:40:30|1793.49|1787.29|1793.49|1787.29|1793.54|1787.34|1793.49|1787.29|23
1653820840000|2022-05-29 10:40:40|1793.5|1787.3|1793.6|1787.4|1793.6|1787.4|1793.38|1787.18|22
1653820850000|2022-05-29 10:40:50|1793.7|1787.5|1793.7|1787.5|1793.72|1787.52|1793.56|1787.36|30
1653820860000|2022-05-29 10:41:00|1793.74|1787.54|1793|1786.8|1793.78|1787.58|1793|1786.8|24
1653820870000|2022-05-29 10:41:10|1793.01|1786.81|1792.86|1786.66|1793.08|1786.88|1792.86|1786.66|27
1653820880000|2022-05-29 10:41:20|1792.85|1786.65|1792.92|1786.72|1792.93|1786.73|1792.72|1786.52|33
1653820890000|2022-05-29 10:41:30|1792.94|1786.74|1792.4|1786.2|1792.96|1786.76|1792.39|1786.19|29
1653820900000|2022-05-29 10:41:40|1792.39|1786.19|1791.98|1785.78|1792.42|1786.22|1791.98|1785.78|27
1653820910000|2022-05-29 10:41:50|1791.93|1785.73|1792.75|1786.55|1792.77|1786.57|1791.92|1785.72|30
1653820920000|2022-05-29 10:42:00|1792.78|1786.58|1793.11|1786.91|1793.12|1786.92|1792.77|1786.57|31
1653820930000|2022-05-29 10:42:10|1793.14|1786.94|1793.4|1787.2|1793.54|1787.34|1793.14|1786.94|28
1653820940000|2022-05-29 10:42:20|1793.42|1787.22|1793.4|1787.2|1793.46|1787.26|1793.39|1787.19|25
1653820950000|2022-05-29 10:42:30|1793.41|1787.21|1793.46|1787.26|1793.5|1787.3|1793.38|1787.18|30
1653820960000|2022-05-29 10:42:40|1793.47|1787.27|1793.34|1787.14|1793.48|1787.28|1793.32|1787.12|23
1653820970000|2022-05-29 10:42:50|1793.47|1787.27|1792.9|1786.7|1793.47|1787.27|1792.8|1786.6|28
1653820980000|2022-05-29 10:43:00|1792.88|1786.68|1793.64|1787.44|1793.73|1787.53|1792.86|1786.66|26
1653820990000|2022-05-29 10:43:10|1793.57|1787.37|1793.09|1786.89|1793.6|1787.4|1793.09|1786.89|31
1653821000000|2022-05-29 10:43:20|1793.11|1786.91|1792.71|1786.51|1793.11|1786.91|1792.57|1786.37|24
1653821010000|2022-05-29 10:43:30|1792.7|1786.5|1792.64|1786.44|1792.75|1786.55|1792.63|1786.43|29
1653821020000|2022-05-29 10:43:40|1792.63|1786.43|1792.84|1786.64|1792.9|1786.7|1792.63|1786.43|30
1653821030000|2022-05-29 10:43:50|1792.81|1786.61|1792.85|1786.65|1792.87|1786.67|1792.81|1786.61|19
1653821040000|2022-05-29 10:44:00|1792.87|1786.67|1793.19|1786.99|1793.26|1787.06|1792.87|1786.67|31
1653821050000|2022-05-29 10:44:10|1793.22|1787.02|1793.2|1787|1793.23|1787.03|1793.15|1786.95|25
1653821060000|2022-05-29 10:44:20|1793.18|1786.98|1793.08|1786.88|1793.2|1787|1793.07|1786.87|22
1653821070000|2022-05-29 10:44:30|1793.07|1786.87|1793.68|1787.48|1793.68|1787.48|1793.04|1786.84|26
1653821080000|2022-05-29 10:44:40|1793.73|1787.53|1793.6|1787.4|1793.76|1787.56|1793.59|1787.39|29
1653821090000|2022-05-29 10:44:50|1793.62|1787.42|1793.71|1787.51|1793.82|1787.62|1793.55|1787.35|28
1653821100000|2022-05-29 10:45:00|1793.79|1787.59|1794.27|1788.07|1794.33|1788.13|1793.66|1787.46|30
1653821110000|2022-05-29 10:45:10|1794.3|1788.1|1793.9|1787.7|1794.51|1788.31|1793.9|1787.7|32
1653821120000|2022-05-29 10:45:20|1793.91|1787.71|1793.83|1787.63|1793.92|1787.72|1793.82|1787.62|29
1653821130000|2022-05-29 10:45:30|1793.79|1787.59|1793.18|1786.98|1793.83|1787.63|1793.17|1786.97|27
1653821140000|2022-05-29 10:45:40|1793.19|1786.99|1793.19|1786.99|1793.25|1787.05|1793.17|1786.97|30
1653821150000|2022-05-29 10:45:50|1793.2|1787|1793.17|1786.97|1793.26|1787.06|1793.16|1786.96|25
1653821160000|2022-05-29 10:46:00|1793.18|1786.98|1792.21|1786.01|1793.18|1786.98|1792.21|1786.01|33
1653821170000|2022-05-29 10:46:10|1792.23|1786.03|1792.63|1786.43|1792.67|1786.47|1792.23|1786.03|20
1653821180000|2022-05-29 10:46:20|1792.61|1786.41|1793.28|1787.08|1793.32|1787.12|1792.52|1786.32|27
1653821190000|2022-05-29 10:46:30|1793.3|1787.1|1792.66|1786.46|1793.3|1787.1|1792.66|1786.46|23
1653821200000|2022-05-29 10:46:40|1792.62|1786.42|1792.79|1786.59|1793.02|1786.82|1792.16|1785.96|25
1653821210000|2022-05-29 10:46:50|1792.82|1786.62|1792.42|1786.22|1792.84|1786.64|1792.34|1786.14|29
1653821220000|2022-05-29 10:47:00|1792.51|1786.31|1793.1|1786.9|1793.16|1786.96|1792.51|1786.31|30
1653821230000|2022-05-29 10:47:10|1793.11|1786.91|1793.09|1786.89|1793.11|1786.91|1793.08|1786.88|14
1653821240000|2022-05-29 10:47:20|1793.1|1786.9|1793.07|1786.87|1793.1|1786.9|1793.07|1786.87|13
1653821250000|2022-05-29 10:47:30|1793.08|1786.88|1793.14|1786.94|1793.15|1786.95|1793.07|1786.87|22
1653821260000|2022-05-29 10:47:40|1793.13|1786.93|1793.12|1786.92|1793.14|1786.94|1793.08|1786.88|27
1653821270000|2022-05-29 10:47:50|1793.13|1786.93|1793.07|1786.87|1793.13|1786.93|1793.07|1786.87|17
1653821280000|2022-05-29 10:48:00|1793.08|1786.88|1792.56|1786.36|1793.08|1786.88|1792.56|1786.36|17
1653821290000|2022-05-29 10:48:10|1792.58|1786.38|1792.73|1786.53|1792.74|1786.54|1792.56|1786.36|20
1653821300000|2022-05-29 10:48:20|1792.74|1786.54|1792.08|1785.88|1792.74|1786.54|1792.04|1785.84|28
1653821310000|2022-05-29 10:48:30|1792.13|1785.93|1792.2|1786|1792.21|1786.01|1792.02|1785.82|18
1653821320000|2022-05-29 10:48:40|1792.19|1785.99|1792.18|1785.98|1792.27|1786.07|1792.14|1785.94|21
1653821330000|2022-05-29 10:48:50|1792.17|1785.97|1792.07|1785.87|1792.18|1785.98|1792.07|1785.87|18
1653821340000|2022-05-29 10:49:00|1792.06|1785.86|1792.13|1785.93|1792.15|1785.95|1792.05|1785.85|20
1653821350000|2022-05-29 10:49:10|1792.21|1786.01|1792.12|1785.92|1792.27|1786.07|1792.08|1785.88|28
1653821360000|2022-05-29 10:49:20|1792.1|1785.9|1792.39|1786.19|1792.49|1786.29|1792.08|1785.88|24
1653821370000|2022-05-29 10:49:30|1792.4|1786.2|1792.44|1786.24|1792.45|1786.25|1792.29|1786.09|23
1653821380000|2022-05-29 10:49:40|1792.41|1786.21|1792.35|1786.15|1792.44|1786.24|1792.33|1786.13|18
1653821390000|2022-05-29 10:49:50|1792.34|1786.14|1791.32|1785.12|1792.38|1786.18|1791.29|1785.09|24
1653821400000|2022-05-29 10:50:00|1791.3|1785.1|1791.25|1785.05|1791.35|1785.15|1791.24|1785.04|27
1653821410000|2022-05-29 10:50:10|1791.24|1785.04|1791.16|1784.96|1791.26|1785.06|1791.1|1784.9|29
1653821420000|2022-05-29 10:50:20|1791.17|1784.97|1791.83|1785.63|1791.84|1785.64|1791.17|1784.97|28
1653821430000|2022-05-29 10:50:30|1791.82|1785.62|1791.72|1785.52|1791.93|1785.73|1791.7|1785.5|25
1653821440000|2022-05-29 10:50:40|1791.71|1785.51|1791.37|1785.17|1791.78|1785.58|1791.37|1785.17|16
1653821450000|2022-05-29 10:50:50|1791.36|1785.16|1791.42|1785.22|1791.54|1785.34|1791.36|1785.16|29
1653821460000|2022-05-29 10:51:00|1791.48|1785.28|1791.23|1785.03|1791.52|1785.32|1791.23|1785.03|29
1653821470000|2022-05-29 10:51:10|1791.26|1785.06|1790.95|1784.75|1791.26|1785.06|1790.94|1784.74|28
1653821480000|2022-05-29 10:51:20|1790.94|1784.74|1790.75|1784.55|1790.99|1784.79|1790.72|1784.52|27
1653821490000|2022-05-29 10:51:30|1790.83|1784.63|1791.02|1784.82|1791.03|1784.83|1790.82|1784.62|26
1653821500000|2022-05-29 10:51:40|1790.98|1784.78|1791.53|1785.33|1791.55|1785.35|1790.97|1784.77|32
1653821510000|2022-05-29 10:51:50|1791.51|1785.31|1791.51|1785.31|1791.56|1785.36|1791.3|1785.1|29
1653821520000|2022-05-29 10:52:00|1791.5|1785.3|1791.58|1785.38|1791.64|1785.44|1791.39|1785.19|24
1653821530000|2022-05-29 10:52:10|1791.59|1785.39|1791.3|1785.1|1791.62|1785.42|1791.18|1784.98|24
1653821540000|2022-05-29 10:52:20|1791.31|1785.11|1791.27|1785.07|1791.31|1785.11|1791.25|1785.05|19
1653821550000|2022-05-29 10:52:30|1791.28|1785.08|1791.27|1785.07|1791.39|1785.19|1791.24|1785.04|23
1653821560000|2022-05-29 10:52:40|1791.25|1785.05|1791.32|1785.12|1791.38|1785.18|1791.25|1785.05|28
1653821570000|2022-05-29 10:52:50|1791.33|1785.13|1791.35|1785.15|1791.47|1785.27|1791.3|1785.1|26
1653821580000|2022-05-29 10:53:00|1791.3|1785.1|1792.66|1786.46|1792.7|1786.5|1791.3|1785.1|26
1653821590000|2022-05-29 10:53:10|1792.67|1786.47|1792.65|1786.45|1792.82|1786.62|1792.59|1786.39|26
1653821600000|2022-05-29 10:53:20|1792.6|1786.4|1792.59|1786.39|1792.67|1786.47|1792.57|1786.37|24
1653821610000|2022-05-29 10:53:30|1792.62|1786.42|1792.1|1785.9|1792.63|1786.43|1792.1|1785.9|28
1653821620000|2022-05-29 10:53:40|1792.08|1785.88|1791.69|1785.49|1792.08|1785.88|1791.67|1785.47|19
1653821630000|2022-05-29 10:53:50|1791.67|1785.47|1791.64|1785.44|1791.72|1785.52|1791.63|1785.43|17
1653821640000|2022-05-29 10:54:00|1791.63|1785.43|1791.71|1785.51|1791.75|1785.55|1791.63|1785.43|13
1653821650000|2022-05-29 10:54:10|1791.77|1785.57|1792.25|1786.05|1792.38|1786.18|1791.77|1785.57|20
1653821660000|2022-05-29 10:54:20|1792.27|1786.07|1792.26|1786.06|1792.29|1786.09|1792.24|1786.04|15
1653821670000|2022-05-29 10:54:30|1792.24|1786.04|1792.24|1786.04|1792.28|1786.08|1792.22|1786.02|15
1653821680000|2022-05-29 10:54:40|1792.22|1786.02|1791.67|1785.47|1792.26|1786.06|1791.67|1785.47|21
1653821690000|2022-05-29 10:54:50|1791.68|1785.48|1791.77|1785.57|1791.8|1785.6|1791.68|1785.48|17
1653821700000|2022-05-29 10:55:00|1791.79|1785.59|1791.93|1785.73|1791.93|1785.73|1791.79|1785.59|18
1653821710000|2022-05-29 10:55:10|1791.97|1785.77|1792.71|1786.51|1792.72|1786.52|1791.97|1785.77|30
1653821720000|2022-05-29 10:55:20|1792.7|1786.5|1792.58|1786.38|1792.7|1786.5|1792.58|1786.38|18
1653821730000|2022-05-29 10:55:30|1792.61|1786.41|1792.86|1786.66|1792.86|1786.66|1792.52|1786.32|29
1653821740000|2022-05-29 10:55:40|1792.85|1786.65|1792.76|1786.56|1792.85|1786.65|1792.74|1786.54|20
1653821750000|2022-05-29 10:55:50|1792.77|1786.57|1793.9|1787.7|1793.9|1787.7|1792.74|1786.54|26
1653821760000|2022-05-29 10:56:00|1793.91|1787.71|1794.87|1788.67|1794.88|1788.68|1793.91|1787.71|33
1653821770000|2022-05-29 10:56:10|1794.88|1788.68|1795.41|1789.21|1795.41|1789.21|1794.82|1788.62|27
1653821780000|2022-05-29 10:56:20|1795.46|1789.26|1795.36|1789.16|1795.46|1789.26|1794.92|1788.72|29
1653821790000|2022-05-29 10:56:30|1795.33|1789.13|1795.39|1789.19|1795.46|1789.26|1795.24|1789.04|29
1653821800000|2022-05-29 10:56:40|1795.43|1789.23|1795.63|1789.43|1796.06|1789.86|1795.42|1789.22|31
1653821810000|2022-05-29 10:56:50|1795.65|1789.45|1795.83|1789.63|1795.85|1789.65|1795.49|1789.29|34
1653821820000|2022-05-29 10:57:00|1795.86|1789.66|1795.53|1789.33|1795.91|1789.71|1795.53|1789.33|27
1653821830000|2022-05-29 10:57:10|1795.56|1789.36|1795.07|1788.87|1795.73|1789.53|1795.06|1788.86|21
1653821840000|2022-05-29 10:57:20|1795.06|1788.86|1794.93|1788.73|1795.08|1788.88|1794.93|1788.73|28
1653821850000|2022-05-29 10:57:30|1794.94|1788.74|1795.7|1789.5|1795.7|1789.5|1794.83|1788.63|34
1653821860000|2022-05-29 10:57:40|1795.65|1789.45|1795.67|1789.47|1795.7|1789.5|1795.61|1789.41|20
1653821870000|2022-05-29 10:57:50|1795.66|1789.46|1795.68|1789.48|1795.71|1789.51|1795.64|1789.44|24
1653821880000|2022-05-29 10:58:00|1795.64|1789.44|1795.52|1789.32|1795.7|1789.5|1795.52|1789.32|27
1653821890000|2022-05-29 10:58:10|1795.48|1789.28|1795.48|1789.28|1795.62|1789.42|1795.36|1789.16|29
1653821900000|2022-05-29 10:58:20|1795.45|1789.25|1795.68|1789.48|1795.68|1789.48|1795.41|1789.21|24
1653821910000|2022-05-29 10:58:30|1795.81|1789.61|1796.65|1790.45|1796.68|1790.48|1795.81|1789.61|26
1653821920000|2022-05-29 10:58:40|1796.64|1790.44|1796.74|1790.54|1796.74|1790.54|1796.57|1790.37|14
1653821930000|2022-05-29 10:58:50|1796.61|1790.41|1796.7|1790.5|1796.75|1790.55|1796.59|1790.39|20
1653821940000|2022-05-29 10:59:00|1796.72|1790.52|1796.03|1789.83|1797.53|1791.33|1796.03|1789.83|36
1653821950000|2022-05-29 10:59:10|1796.2|1790|1796.81|1790.61|1797.05|1790.85|1795.71|1789.51|38
1653821960000|2022-05-29 10:59:20|1796.99|1790.79|1797.08|1790.88|1797.51|1791.31|1796.62|1790.42|36
1653821970000|2022-05-29 10:59:30|1797.03|1790.83|1796.23|1790.03|1797.03|1790.83|1796.23|1790.03|34
1653821980000|2022-05-29 10:59:40|1796.38|1790.18|1796.55|1790.35|1797.85|1791.65|1796.38|1790.18|37
1653821990000|2022-05-29 10:59:50|1796.57|1790.37|1797.16|1790.96|1797.39|1791.19|1796.32|1790.12|36
1653822000000|2022-05-29 11:00:00|1797.27|1791.07|1798.62|1792.42|1798.66|1792.46|1797.27|1791.07|33
1653822010000|2022-05-29 11:00:10|1798.63|1792.43|1797.73|1791.53|1798.65|1792.45|1797.33|1791.13|30
1653822020000|2022-05-29 11:00:20|1797.75|1791.55|1797.7|1791.5|1797.91|1791.71|1797.62|1791.42|26
1653822030000|2022-05-29 11:00:30|1797.71|1791.51|1797.8|1791.6|1797.83|1791.63|1797.7|1791.5|27
1653822040000|2022-05-29 11:00:40|1797.74|1791.54|1798.45|1792.25|1798.51|1792.31|1797.74|1791.54|34
1653822050000|2022-05-29 11:00:50|1798.44|1792.24|1798.12|1791.92|1798.44|1792.24|1798.09|1791.89|30
1653822060000|2022-05-29 11:01:00|1798.18|1791.98|1797.34|1791.14|1798.44|1792.24|1797.27|1791.07|23
1653822070000|2022-05-29 11:01:10|1797.39|1791.19|1797.83|1791.63|1797.93|1791.73|1797.37|1791.17|33
1653822080000|2022-05-29 11:01:20|1797.79|1791.59|1796.76|1790.56|1797.79|1791.59|1796.76|1790.56|25
1653822090000|2022-05-29 11:01:30|1796.79|1790.59|1797.24|1791.04|1797.24|1791.04|1796.26|1790.06|32
1653822100000|2022-05-29 11:01:40|1797.22|1791.02|1798.07|1791.87|1798.07|1791.87|1797.22|1791.02|23
1653822110000|2022-05-29 11:01:50|1798.12|1791.92|1798.12|1791.92|1798.23|1792.03|1797.8|1791.6|36
1653822120000|2022-05-29 11:02:00|1798.1|1791.9|1797.41|1791.21|1798.22|1792.02|1797.31|1791.11|30
1653822130000|2022-05-29 11:02:10|1797.34|1791.14|1797.42|1791.22|1797.42|1791.22|1797.32|1791.12|13
1653822140000|2022-05-29 11:02:20|1797.38|1791.18|1797.29|1791.09|1797.38|1791.18|1797.29|1791.09|19
1653822150000|2022-05-29 11:02:30|1797.3|1791.1|1797.52|1791.32|1797.63|1791.43|1797.26|1791.06|29
1653822160000|2022-05-29 11:02:40|1797.56|1791.36|1797.71|1791.51|1797.76|1791.56|1797.56|1791.36|27
1653822170000|2022-05-29 11:02:50|1797.7|1791.5|1796.97|1790.77|1797.71|1791.51|1796.97|1790.77|22
1653822180000|2022-05-29 11:03:00|1796.96|1790.76|1797.73|1791.53|1798.01|1791.81|1796.96|1790.76|35
1653822190000|2022-05-29 11:03:10|1797.61|1791.41|1797.83|1791.63|1797.85|1791.65|1797.59|1791.39|18
1653822200000|2022-05-29 11:03:20|1797.94|1791.74|1798.08|1791.88|1798.1|1791.9|1797.84|1791.64|28
1653822210000|2022-05-29 11:03:30|1798.09|1791.89|1798.1|1791.9|1798.11|1791.91|1798.03|1791.83|25
1653822220000|2022-05-29 11:03:40|1798.07|1791.87|1798.07|1791.87|1798.19|1791.99|1797.99|1791.79|21
1653822230000|2022-05-29 11:03:50|1798.04|1791.84|1798.35|1792.15|1798.37|1792.17|1798.04|1791.84|23
1653822240000|2022-05-29 11:04:00|1798.31|1792.11|1797.86|1791.66|1798.32|1792.12|1797.86|1791.66|24
1653822250000|2022-05-29 11:04:10|1797.87|1791.67|1798.42|1792.22|1798.52|1792.32|1797.87|1791.67|28
1653822260000|2022-05-29 11:04:20|1798.41|1792.21|1798.41|1792.21|1798.5|1792.3|1798.38|1792.18|19
1653822270000|2022-05-29 11:04:30|1798.42|1792.22|1798.48|1792.28|1799.48|1793.28|1798.41|1792.21|35
1653822280000|2022-05-29 11:04:40|1798.59|1792.39|1797.77|1791.57|1798.59|1792.39|1797.69|1791.49|21
1653822290000|2022-05-29 11:04:50|1797.75|1791.55|1797.78|1791.58|1797.85|1791.65|1797.73|1791.53|20
1653822300000|2022-05-29 11:05:00|1797.77|1791.57|1798.69|1792.49|1799.62|1793.42|1797.77|1791.57|35
1653822310000|2022-05-29 11:05:10|1798.67|1792.47|1798.88|1792.68|1798.9|1792.7|1798.65|1792.45|31
1653822320000|2022-05-29 11:05:20|1798.87|1792.67|1798.79|1792.59|1799.17|1792.97|1798.79|1792.59|33
1653822330000|2022-05-29 11:05:30|1798.78|1792.58|1798.87|1792.67|1798.93|1792.73|1798.67|1792.47|27
1653822340000|2022-05-29 11:05:40|1798.89|1792.69|1798.42|1792.22|1798.89|1792.69|1798.35|1792.15|35
1653822350000|2022-05-29 11:05:50|1798.45|1792.25|1798.7|1792.5|1798.76|1792.56|1798.44|1792.24|34
1653822360000|2022-05-29 11:06:00|1798.72|1792.52|1798.71|1792.51|1798.75|1792.55|1798.66|1792.46|17
1653822370000|2022-05-29 11:06:10|1798.69|1792.49|1798.75|1792.55|1798.84|1792.64|1798.69|1792.49|26
1653822380000|2022-05-29 11:06:20|1798.74|1792.54|1798.79|1792.59|1798.8|1792.6|1798.71|1792.51|30
1653822390000|2022-05-29 11:06:30|1798.77|1792.57|1798.05|1791.85|1798.79|1792.59|1797.84|1791.64|34
1653822400000|2022-05-29 11:06:40|1798.04|1791.84|1798.01|1791.81|1798.05|1791.85|1797.78|1791.58|24
1653822410000|2022-05-29 11:06:50|1798.03|1791.83|1798.04|1791.84|1798.08|1791.88|1798.02|1791.82|24
1653822420000|2022-05-29 11:07:00|1798.02|1791.82|1797.86|1791.66|1798.05|1791.85|1797.84|1791.64|21
1653822430000|2022-05-29 11:07:10|1797.85|1791.65|1798.3|1792.1|1798.32|1792.12|1797.84|1791.64|26
1653822440000|2022-05-29 11:07:20|1798.29|1792.09|1798.26|1792.06|1798.3|1792.1|1798.25|1792.05|23
1653822450000|2022-05-29 11:07:30|1798.27|1792.07|1798.3|1792.1|1798.37|1792.17|1798.22|1792.02|24
1653822460000|2022-05-29 11:07:40|1798.29|1792.09|1798.83|1792.63|1798.89|1792.69|1798.29|1792.09|31
1653822470000|2022-05-29 11:07:50|1798.84|1792.64|1799.13|1792.93|1799.56|1793.36|1798.84|1792.64|34
1653822480000|2022-05-29 11:08:00|1799.16|1792.96|1798.93|1792.73|1799.16|1792.96|1798.78|1792.58|29
1653822490000|2022-05-29 11:08:10|1798.94|1792.74|1798.8|1792.6|1798.94|1792.74|1798.77|1792.57|25
1653822500000|2022-05-29 11:08:20|1798.85|1792.65|1798.89|1792.69|1798.91|1792.71|1798.77|1792.57|31
1653822510000|2022-05-29 11:08:30|1798.91|1792.71|1798.83|1792.63|1798.91|1792.71|1798.78|1792.58|26
1653822520000|2022-05-29 11:08:40|1798.82|1792.62|1800.01|1793.81|1800.04|1793.84|1798.75|1792.55|32
1653822530000|2022-05-29 11:08:50|1800.06|1793.86|1800.04|1793.84|1800.14|1793.94|1800.01|1793.81|28
1653822540000|2022-05-29 11:09:00|1800.05|1793.85|1799.73|1793.53|1800.05|1793.85|1799.48|1793.28|28
1653822550000|2022-05-29 11:09:10|1799.75|1793.55|1799.73|1793.53|1799.85|1793.65|1799.4|1793.2|34
1653822560000|2022-05-29 11:09:20|1799.79|1793.59|1799.62|1793.42|1799.79|1793.59|1799.61|1793.41|17
1653822570000|2022-05-29 11:09:30|1799.61|1793.41|1799.46|1793.26|1799.61|1793.41|1799.44|1793.24|21
1653822580000|2022-05-29 11:09:40|1799.52|1793.32|1799.42|1793.22|1799.52|1793.32|1799.4|1793.2|20
1653822590000|2022-05-29 11:09:50|1799.45|1793.25|1799.17|1792.97|1799.45|1793.25|1799.04|1792.84|24
1653822600000|2022-05-29 11:10:00|1799.09|1792.89|1799.01|1792.81|1799.2|1793|1798.88|1792.68|22
1653822610000|2022-05-29 11:10:10|1799|1792.8|1798.9|1792.7|1799|1792.8|1798.69|1792.49|25
1653822620000|2022-05-29 11:10:20|1798.69|1792.49|1798.69|1792.49|1798.99|1792.79|1798.68|1792.48|30
1653822630000|2022-05-29 11:10:30|1798.68|1792.48|1798.34|1792.14|1798.68|1792.48|1798.34|1792.14|28
1653822640000|2022-05-29 11:10:40|1798.35|1792.15|1798.27|1792.07|1798.38|1792.18|1798.25|1792.05|31
1653822650000|2022-05-29 11:10:50|1798.26|1792.06|1796.96|1790.76|1798.26|1792.06|1796.96|1790.76|31
1653822660000|2022-05-29 11:11:00|1796.95|1790.75|1796.55|1790.35|1796.95|1790.75|1796.34|1790.14|29
1653822670000|2022-05-29 11:11:10|1796.54|1790.34|1796.15|1789.95|1796.54|1790.34|1796.15|1789.95|26
1653822680000|2022-05-29 11:11:20|1796.16|1789.96|1796.23|1790.03|1796.35|1790.15|1795.79|1789.59|30
1653822690000|2022-05-29 11:11:30|1796.24|1790.04|1796.26|1790.06|1796.35|1790.15|1796.23|1790.03|28
1653822700000|2022-05-29 11:11:40|1796.25|1790.05|1796.14|1789.94|1796.55|1790.35|1796.14|1789.94|21
1653822710000|2022-05-29 11:11:50|1796.19|1789.99|1795.61|1789.41|1796.19|1789.99|1795.61|1789.41|27
1653822720000|2022-05-29 11:12:00|1795.6|1789.4|1796.08|1789.88|1796.12|1789.92|1795.42|1789.22|31
1653822730000|2022-05-29 11:12:10|1796.07|1789.87|1796.03|1789.83|1796.12|1789.92|1796.01|1789.81|20
1653822740000|2022-05-29 11:12:20|1796.04|1789.84|1795.71|1789.51|1796.04|1789.84|1795.61|1789.41|24
1653822750000|2022-05-29 11:12:30|1795.69|1789.49|1795.67|1789.47|1795.71|1789.51|1795.56|1789.36|13
1653822760000|2022-05-29 11:12:40|1795.63|1789.43|1795.5|1789.3|1795.64|1789.44|1795.47|1789.27|22
1653822770000|2022-05-29 11:12:50|1795.57|1789.37|1795.67|1789.47|1795.82|1789.62|1795.32|1789.12|27
1653822780000|2022-05-29 11:13:00|1795.68|1789.48|1795.64|1789.44|1795.84|1789.64|1795.61|1789.41|29
1653822790000|2022-05-29 11:13:10|1795.72|1789.52|1795.66|1789.46|1795.72|1789.52|1795.62|1789.42|24
1653822800000|2022-05-29 11:13:20|1795.65|1789.45|1795.52|1789.32|1795.68|1789.48|1795.5|1789.3|16
1653822810000|2022-05-29 11:13:30|1795.51|1789.31|1795.5|1789.3|1795.66|1789.46|1795.47|1789.27|17
1653822820000|2022-05-29 11:13:40|1795.51|1789.31|1795.04|1788.84|1795.51|1789.31|1794.98|1788.78|31
1653822830000|2022-05-29 11:13:50|1795.03|1788.83|1794.69|1788.49|1795.13|1788.93|1794.69|1788.49|26
1653822840000|2022-05-29 11:14:00|1794.66|1788.46|1794.98|1788.78|1795.01|1788.81|1794.66|1788.46|25
1653822850000|2022-05-29 11:14:10|1795|1788.8|1795.26|1789.06|1795.27|1789.07|1794.71|1788.51|36
1653822860000|2022-05-29 11:14:20|1795.31|1789.11|1795.25|1789.05|1795.37|1789.17|1795.23|1789.03|27
1653822870000|2022-05-29 11:14:30|1795.3|1789.1|1794.7|1788.5|1795.3|1789.1|1794.69|1788.49|27
1653822880000|2022-05-29 11:14:40|1794.69|1788.49|1793.88|1787.68|1794.71|1788.51|1793.82|1787.62|29
1653822890000|2022-05-29 11:14:50|1793.85|1787.65|1794.2|1788|1794.2|1788|1793.78|1787.58|31
1653822900000|2022-05-29 11:15:00|1794.21|1788.01|1794.69|1788.49|1794.78|1788.58|1794.21|1788.01|31
1653822910000|2022-05-29 11:15:10|1794.72|1788.52|1794.2|1788|1794.72|1788.52|1794.1|1787.9|28
1653822920000|2022-05-29 11:15:20|1794.12|1787.92|1794.66|1788.46|1794.77|1788.57|1794.12|1787.92|23
1653822930000|2022-05-29 11:15:30|1794.65|1788.45|1794.88|1788.68|1794.95|1788.75|1794.65|1788.45|27
1653822940000|2022-05-29 11:15:40|1794.89|1788.69|1794.55|1788.35|1794.96|1788.76|1794.55|1788.35|31
1653822950000|2022-05-29 11:15:50|1794.56|1788.36|1794.6|1788.4|1794.72|1788.52|1794.55|1788.35|21
1653822960000|2022-05-29 11:16:00|1794.59|1788.39|1794.59|1788.39|1794.74|1788.54|1794.56|1788.36|27
1653822970000|2022-05-29 11:16:10|1794.61|1788.41|1795.5|1789.3|1795.54|1789.34|1794.58|1788.38|31
1653822980000|2022-05-29 11:16:20|1795.51|1789.31|1795.52|1789.32|1795.56|1789.36|1795.46|1789.26|30
1653822990000|2022-05-29 11:16:30|1795.5|1789.3|1795.71|1789.51|1795.74|1789.54|1795.47|1789.27|29
1653823000000|2022-05-29 11:16:40|1795.7|1789.5|1796.06|1789.86|1796.18|1789.98|1795.65|1789.45|29
1653823010000|2022-05-29 11:16:50|1796.05|1789.85|1796.12|1789.92|1796.15|1789.95|1796.03|1789.83|26
1653823020000|2022-05-29 11:17:00|1796.14|1789.94|1795.81|1789.61|1796.16|1789.96|1795.81|1789.61|23
1653823030000|2022-05-29 11:17:10|1795.74|1789.54|1795.43|1789.23|1795.75|1789.55|1795.32|1789.12|27
1653823040000|2022-05-29 11:17:20|1795.39|1789.19|1795.35|1789.15|1795.43|1789.23|1795.35|1789.15|22
1653823050000|2022-05-29 11:17:30|1795.4|1789.2|1795.41|1789.21|1795.46|1789.26|1795.34|1789.14|19
1653823060000|2022-05-29 11:17:40|1795.39|1789.19|1795.28|1789.08|1795.42|1789.22|1795.27|1789.07|23
1653823070000|2022-05-29 11:17:50|1795.3|1789.1|1795.12|1788.92|1795.3|1789.1|1795.11|1788.91|24
1653823080000|2022-05-29 11:18:00|1795.14|1788.94|1795.2|1789|1795.26|1789.06|1795.08|1788.88|24
1653823090000|2022-05-29 11:18:10|1795.14|1788.94|1795.12|1788.92|1795.2|1789|1795.06|1788.86|25
1653823100000|2022-05-29 11:18:20|1795.19|1788.99|1795.17|1788.97|1795.35|1789.15|1795.12|1788.92|29
1653823110000|2022-05-29 11:18:30|1795.18|1788.98|1795.32|1789.12|1795.33|1789.13|1795.18|1788.98|21
1653823120000|2022-05-29 11:18:40|1795.31|1789.11|1795.32|1789.12|1795.39|1789.19|1795.25|1789.05|29
1653823130000|2022-05-29 11:18:50|1795.33|1789.13|1795.33|1789.13|1795.37|1789.17|1795.32|1789.12|29
1653823140000|2022-05-29 11:19:00|1795.32|1789.12|1795.97|1789.77|1796.01|1789.81|1795.32|1789.12|33
1653823150000|2022-05-29 11:19:10|1795.95|1789.75|1796.39|1790.19|1796.45|1790.25|1795.95|1789.75|30
1653823160000|2022-05-29 11:19:20|1796.46|1790.26|1796.86|1790.66|1797.21|1791.01|1796.42|1790.22|31
1653823170000|2022-05-29 11:19:30|1796.85|1790.65|1796.79|1790.59|1796.94|1790.74|1796.77|1790.57|31
1653823180000|2022-05-29 11:19:40|1796.8|1790.6|1796.66|1790.46|1796.83|1790.63|1796.54|1790.34|27
1653823190000|2022-05-29 11:19:50|1796.65|1790.45|1796.78|1790.58|1796.84|1790.64|1796.65|1790.45|29
1653823200000|2022-05-29 11:20:00|1796.77|1790.57|1796.77|1790.57|1796.88|1790.68|1796.76|1790.56|28
1653823210000|2022-05-29 11:20:10|1796.84|1790.64|1796.83|1790.63|1796.86|1790.66|1796.77|1790.57|27
1653823220000|2022-05-29 11:20:20|1796.81|1790.61|1796.77|1790.57|1796.81|1790.61|1796.32|1790.12|28
1653823230000|2022-05-29 11:20:30|1796.79|1790.59|1797.16|1790.96|1797.26|1791.06|1796.67|1790.47|24
1653823240000|2022-05-29 11:20:40|1797.14|1790.94|1797.14|1790.94|1797.16|1790.96|1797.14|1790.94|11
1653823250000|2022-05-29 11:20:50|1797.17|1790.97|1797.16|1790.96|1797.25|1791.05|1797.14|1790.94|30
1653823260000|2022-05-29 11:21:00|1797.15|1790.95|1797.12|1790.92|1797.2|1791|1797.09|1790.89|25
1653823270000|2022-05-29 11:21:10|1797.14|1790.94|1797.1|1790.9|1797.14|1790.94|1797.06|1790.86|26
1653823280000|2022-05-29 11:21:20|1797.09|1790.89|1797.09|1790.89|1797.14|1790.94|1797.07|1790.87|16
1653823290000|2022-05-29 11:21:30|1797.11|1790.91|1797.09|1790.89|1797.23|1791.03|1797.06|1790.86|24
1653823300000|2022-05-29 11:21:40|1797.1|1790.9|1797.11|1790.91|1797.11|1790.91|1797.07|1790.87|14
1653823310000|2022-05-29 11:21:50|1797.09|1790.89|1797.15|1790.95|1797.23|1791.03|1797.09|1790.89|18
1653823320000|2022-05-29 11:22:00|1797.17|1790.97|1797.16|1790.96|1797.2|1791|1797.15|1790.95|8
1653823330000|2022-05-29 11:22:10|1797.17|1790.97|1797.17|1790.97|1797.2|1791|1797.16|1790.96|15
1653823340000|2022-05-29 11:22:20|1797.18|1790.98|1797.15|1790.95|1797.18|1790.98|1797.15|1790.95|8
1653823350000|2022-05-29 11:22:30|1797.16|1790.96|1797.15|1790.95|1797.21|1791.01|1797.15|1790.95|28
1653823360000|2022-05-29 11:22:40|1797.17|1790.97|1797.14|1790.94|1797.19|1790.99|1797.14|1790.94|23
1653823370000|2022-05-29 11:22:50|1797.15|1790.95|1797.18|1790.98|1797.19|1790.99|1797.12|1790.92|16
1653823380000|2022-05-29 11:23:00|1797.16|1790.96|1796.54|1790.34|1797.16|1790.96|1796.47|1790.27|12
1653823390000|2022-05-29 11:23:10|1796.55|1790.35|1795.84|1789.64|1796.57|1790.37|1795.84|1789.64|17
1653823400000|2022-05-29 11:23:20|1795.77|1789.57|1796.17|1789.97|1796.18|1789.98|1795.71|1789.51|20
1653823410000|2022-05-29 11:23:30|1796.16|1789.96|1796.23|1790.03|1796.23|1790.03|1796.15|1789.95|26
1653823420000|2022-05-29 11:23:40|1796.24|1790.04|1796.21|1790.01|1796.24|1790.04|1796.16|1789.96|21
1653823430000|2022-05-29 11:23:50|1796.32|1790.12|1796.87|1790.67|1797.04|1790.84|1796.32|1790.12|30
1653823440000|2022-05-29 11:24:00|1796.92|1790.72|1797.9|1791.7|1798.06|1791.86|1796.92|1790.72|34
1653823450000|2022-05-29 11:24:10|1797.87|1791.67|1797.85|1791.65|1797.93|1791.73|1797.81|1791.61|26
1653823460000|2022-05-29 11:24:20|1797.84|1791.64|1797.9|1791.7|1797.98|1791.78|1797.81|1791.61|27
1653823470000|2022-05-29 11:24:30|1797.88|1791.68|1798.7|1792.5|1798.76|1792.56|1797.85|1791.65|34
1653823480000|2022-05-29 11:24:40|1798.68|1792.48|1798.88|1792.68|1799|1792.8|1798.66|1792.46|36
1653823490000|2022-05-29 11:24:50|1798.9|1792.7|1799.26|1793.06|1799.34|1793.14|1798.85|1792.65|35
1653823500000|2022-05-29 11:25:00|1799.22|1793.02|1799.26|1793.06|1799.32|1793.12|1799.11|1792.91|33
1653823510000|2022-05-29 11:25:10|1799.23|1793.03|1798.62|1792.42|1799.23|1793.03|1798.55|1792.35|32
1653823520000|2022-05-29 11:25:20|1798.57|1792.37|1797.91|1791.71|1798.78|1792.58|1797.87|1791.67|34
1653823530000|2022-05-29 11:25:30|1797.87|1791.67|1797.56|1791.36|1798.15|1791.95|1797.54|1791.34|33
1653823540000|2022-05-29 11:25:40|1797.57|1791.37|1797.51|1791.31|1797.62|1791.42|1797.5|1791.3|18
1653823550000|2022-05-29 11:25:50|1797.5|1791.3|1797.65|1791.45|1797.75|1791.55|1797.49|1791.29|27
1653823560000|2022-05-29 11:26:00|1797.64|1791.44|1797.9|1791.7|1798.05|1791.85|1797.63|1791.43|25
1653823570000|2022-05-29 11:26:10|1797.91|1791.71|1797.91|1791.71|1797.96|1791.76|1797.87|1791.67|16
1653823580000|2022-05-29 11:26:20|1797.87|1791.67|1797.55|1791.35|1797.87|1791.67|1797.4|1791.2|21
1653823590000|2022-05-29 11:26:30|1797.56|1791.36|1797.53|1791.33|1797.77|1791.57|1797.53|1791.33|26
1653823600000|2022-05-29 11:26:40|1797.54|1791.34|1798.41|1792.21|1798.41|1792.21|1797.53|1791.33|32
1653823610000|2022-05-29 11:26:50|1798.45|1792.25|1798.51|1792.31|1798.61|1792.41|1798.45|1792.25|26
1653823620000|2022-05-29 11:27:00|1798.53|1792.33|1799.53|1793.33|1799.76|1793.56|1798.53|1792.33|28
1653823630000|2022-05-29 11:27:10|1799.5|1793.3|1800.26|1794.06|1800.35|1794.15|1799.5|1793.3|35
1653823640000|2022-05-29 11:27:20|1800.31|1794.11|1799.68|1793.48|1800.31|1794.11|1799.68|1793.48|33
1653823650000|2022-05-29 11:27:30|1799.74|1793.54|1799.51|1793.31|1799.98|1793.78|1799.51|1793.31|33
1653823660000|2022-05-29 11:27:40|1799.49|1793.29|1799.09|1792.89|1799.5|1793.3|1799.05|1792.85|28
1653823670000|2022-05-29 11:27:50|1799.11|1792.91|1799.07|1792.87|1799.2|1793|1799.04|1792.84|27
1653823680000|2022-05-29 11:28:00|1799.02|1792.82|1798.64|1792.44|1799.18|1792.98|1798.64|1792.44|28
1653823690000|2022-05-29 11:28:10|1798.6|1792.4|1798.97|1792.77|1799.24|1793.04|1798.6|1792.4|28
1653823700000|2022-05-29 11:28:20|1798.93|1792.73|1798.65|1792.45|1798.93|1792.73|1798.6|1792.4|27
1653823710000|2022-05-29 11:28:30|1798.64|1792.44|1798.8|1792.6|1798.91|1792.71|1798.63|1792.43|28
1653823720000|2022-05-29 11:28:40|1798.82|1792.62|1798.63|1792.43|1798.84|1792.64|1798.62|1792.42|21
1653823730000|2022-05-29 11:28:50|1798.62|1792.42|1798.65|1792.45|1798.77|1792.57|1798.62|1792.42|34
1653823740000|2022-05-29 11:29:00|1798.63|1792.43|1798.32|1792.12|1798.77|1792.57|1798.32|1792.12|29
1653823750000|2022-05-29 11:29:10|1798.3|1792.1|1798.27|1792.07|1798.3|1792.1|1798.17|1791.97|17
1653823760000|2022-05-29 11:29:20|1798.28|1792.08|1798.2|1792|1798.28|1792.08|1798.2|1792|9
1653823770000|2022-05-29 11:29:30|1798.19|1791.99|1798.01|1791.81|1798.19|1791.99|1797.93|1791.73|17
1653823780000|2022-05-29 11:29:40|1798|1791.8|1797.63|1791.43|1798|1791.8|1797.63|1791.43|17
1653823790000|2022-05-29 11:29:50|1797.4|1791.2|1796.22|1790.02|1797.43|1791.23|1796.18|1789.98|29
1653823800000|2022-05-29 11:30:00|1796.27|1790.07|1796.57|1790.37|1796.71|1790.51|1796.27|1790.07|23
1653823810000|2022-05-29 11:30:10|1796.58|1790.38|1796.39|1790.19|1796.58|1790.38|1796.39|1790.19|12
1653823820000|2022-05-29 11:30:20|1796.43|1790.23|1796.08|1789.88|1796.55|1790.35|1796.04|1789.84|24
1653823830000|2022-05-29 11:30:30|1796.04|1789.84|1796.07|1789.87|1796.1|1789.9|1796.02|1789.82|25
1653823840000|2022-05-29 11:30:40|1796.06|1789.86|1796.09|1789.89|1796.15|1789.95|1796.03|1789.83|19
1653823850000|2022-05-29 11:30:50|1796.11|1789.91|1797.48|1791.28|1797.48|1791.28|1796|1789.8|25
1653823860000|2022-05-29 11:31:00|1797.46|1791.26|1797.41|1791.21|1798.02|1791.82|1797.39|1791.19|27
1653823870000|2022-05-29 11:31:10|1797.42|1791.22|1797.83|1791.63|1797.86|1791.66|1797.36|1791.16|18
1653823880000|2022-05-29 11:31:20|1797.82|1791.62|1796.92|1790.72|1797.82|1791.62|1796.91|1790.71|27
1653823890000|2022-05-29 11:31:30|1796.91|1790.71|1796.73|1790.53|1796.97|1790.77|1796.72|1790.52|25
1653823900000|2022-05-29 11:31:40|1796.77|1790.57|1796.69|1790.49|1797.43|1791.23|1796.63|1790.43|30
1653823910000|2022-05-29 11:31:50|1796.68|1790.48|1797.12|1790.92|1797.23|1791.03|1796.68|1790.48|24
1653823920000|2022-05-29 11:32:00|1797.13|1790.93|1797.28|1791.08|1797.3|1791.1|1797.11|1790.91|31
1653823930000|2022-05-29 11:32:10|1797.3|1791.1|1797.16|1790.96|1797.3|1791.1|1797.13|1790.93|23
1653823940000|2022-05-29 11:32:20|1797.24|1791.04|1797.15|1790.95|1797.28|1791.08|1797.12|1790.92|21
1653823950000|2022-05-29 11:32:30|1797.14|1790.94|1796.73|1790.53|1797.24|1791.04|1796.72|1790.52|21
1653823960000|2022-05-29 11:32:40|1796.69|1790.49|1796.19|1789.99|1796.69|1790.49|1796.1|1789.9|27
1653823970000|2022-05-29 11:32:50|1796.23|1790.03|1796.06|1789.86|1796.24|1790.04|1796.02|1789.82|16
1653823980000|2022-05-29 11:33:00|1796.04|1789.84|1796.04|1789.84|1796.14|1789.94|1795.95|1789.75|22
1653823990000|2022-05-29 11:33:10|1796.02|1789.82|1796.01|1789.81|1796.04|1789.84|1796|1789.8|28
1653824000000|2022-05-29 11:33:20|1796.03|1789.83|1795.82|1789.62|1796.04|1789.84|1795.57|1789.37|26
1653824010000|2022-05-29 11:33:30|1795.84|1789.64|1795.52|1789.32|1795.84|1789.64|1795.51|1789.31|30
1653824020000|2022-05-29 11:33:40|1795.56|1789.36|1795.82|1789.62|1795.93|1789.73|1795.55|1789.35|26
1653824030000|2022-05-29 11:33:50|1795.83|1789.63|1795.74|1789.54|1795.83|1789.63|1795.74|1789.54|15
1653824040000|2022-05-29 11:34:00|1795.7|1789.5|1795.7|1789.5|1795.77|1789.57|1795.64|1789.44|15
1653824050000|2022-05-29 11:34:10|1795.67|1789.47|1795.77|1789.57|1795.85|1789.65|1795.67|1789.47|18
1653824060000|2022-05-29 11:34:20|1795.79|1789.59|1795.77|1789.57|1795.79|1789.59|1795.76|1789.56|21
1653824070000|2022-05-29 11:34:30|1795.79|1789.59|1795.81|1789.61|1795.81|1789.61|1795.76|1789.56|14
1653824080000|2022-05-29 11:34:40|1795.8|1789.6|1795.82|1789.62|1795.87|1789.67|1795.77|1789.57|18
1653824090000|2022-05-29 11:34:50|1795.79|1789.59|1795.79|1789.59|1795.81|1789.61|1795.77|1789.57|17
1653824100000|2022-05-29 11:35:00|1795.78|1789.58|1795.75|1789.55|1795.78|1789.58|1795.5|1789.3|18
1653824110000|2022-05-29 11:35:10|1795.77|1789.57|1796.24|1790.04|1796.28|1790.08|1795.73|1789.53|13
1653824120000|2022-05-29 11:35:20|1796.41|1790.21|1796.32|1790.12|1796.7|1790.5|1796.29|1790.09|25
1653824130000|2022-05-29 11:35:30|1796.33|1790.13|1796.21|1790.01|1796.54|1790.34|1796.2|1790|28
1653824140000|2022-05-29 11:35:40|1796.26|1790.06|1796.7|1790.5|1796.7|1790.5|1796.23|1790.03|24
1653824150000|2022-05-29 11:35:50|1796.67|1790.47|1796.68|1790.48|1796.73|1790.53|1796.63|1790.43|15
1653824160000|2022-05-29 11:36:00|1796.72|1790.52|1796.93|1790.73|1797.01|1790.81|1796.69|1790.49|25
1653824170000|2022-05-29 11:36:10|1796.94|1790.74|1795.96|1789.76|1796.94|1790.74|1795.96|1789.76|17
1653824180000|2022-05-29 11:36:20|1795.98|1789.78|1795.97|1789.77|1795.98|1789.78|1795.94|1789.74|20
1653824190000|2022-05-29 11:36:30|1795.96|1789.76|1795.99|1789.79|1796.01|1789.81|1795.96|1789.76|27
1653824200000|2022-05-29 11:36:40|1795.96|1789.76|1795.92|1789.72|1795.98|1789.78|1795.91|1789.71|21
1653824210000|2022-05-29 11:36:50|1795.94|1789.74|1796.15|1789.95|1796.18|1789.98|1795.91|1789.71|24
1653824220000|2022-05-29 11:37:00|1796.14|1789.94|1796.11|1789.91|1796.15|1789.95|1796.07|1789.87|26
1653824230000|2022-05-29 11:37:10|1796.06|1789.86|1795.97|1789.77|1796.06|1789.86|1795.83|1789.63|23
1653824240000|2022-05-29 11:37:20|1795.98|1789.78|1795.84|1789.64|1795.99|1789.79|1795.78|1789.58|30
1653824250000|2022-05-29 11:37:30|1795.9|1789.7|1795.94|1789.74|1796.01|1789.81|1795.88|1789.68|16
1653824260000|2022-05-29 11:37:40|1795.93|1789.73|1795.3|1789.1|1795.94|1789.74|1795.3|1789.1|24
1653824270000|2022-05-29 11:37:50|1795.22|1789.02|1795.21|1789.01|1795.28|1789.08|1795.2|1789|21
1653824280000|2022-05-29 11:38:00|1795.2|1789|1795.21|1789.01|1795.26|1789.06|1795.2|1789|14
1653824290000|2022-05-29 11:38:10|1795.25|1789.05|1795.05|1788.85|1795.26|1789.06|1795.04|1788.84|21
1653824300000|2022-05-29 11:38:20|1795.11|1788.91|1795.1|1788.9|1795.11|1788.91|1794.99|1788.79|25
1653824310000|2022-05-29 11:38:30|1795.08|1788.88|1795.04|1788.84|1795.1|1788.9|1795|1788.8|27
1653824320000|2022-05-29 11:38:40|1795.08|1788.88|1795.12|1788.92|1795.13|1788.93|1795.05|1788.85|25
1653824330000|2022-05-29 11:38:50|1795.08|1788.88|1795.06|1788.86|1795.08|1788.88|1795.04|1788.84|13
1653824340000|2022-05-29 11:39:00|1795.08|1788.88|1795.01|1788.81|1795.08|1788.88|1794.94|1788.74|21
1653824350000|2022-05-29 11:39:10|1795.04|1788.84|1795.09|1788.89|1795.12|1788.92|1794.97|1788.77|30
1653824360000|2022-05-29 11:39:20|1795.08|1788.88|1795.11|1788.91|1795.11|1788.91|1795.03|1788.83|19
1653824370000|2022-05-29 11:39:30|1795.08|1788.88|1795.23|1789.03|1795.26|1789.06|1795.08|1788.88|23
1653824380000|2022-05-29 11:39:40|1795.25|1789.05|1795.16|1788.96|1795.25|1789.05|1795.14|1788.94|21
1653824390000|2022-05-29 11:39:50|1795.17|1788.97|1795.15|1788.95|1795.18|1788.98|1795.13|1788.93|14
1653824400000|2022-05-29 11:40:00|1795.18|1788.98|1795.15|1788.95|1795.29|1789.09|1794.93|1788.73|30
1653824410000|2022-05-29 11:40:10|1795.16|1788.96|1795.96|1789.76|1796.01|1789.81|1795.13|1788.93|24
1653824420000|2022-05-29 11:40:20|1795.98|1789.78|1795.96|1789.76|1795.99|1789.79|1795.95|1789.75|13
1653824430000|2022-05-29 11:40:30|1795.95|1789.75|1795.63|1789.43|1795.98|1789.78|1795.63|1789.43|15
1653824440000|2022-05-29 11:40:40|1795.61|1789.41|1795.72|1789.52|1795.78|1789.58|1795.61|1789.41|22
1653824450000|2022-05-29 11:40:50|1795.73|1789.53|1795.72|1789.52|1795.81|1789.61|1795.59|1789.39|16
1653824460000|2022-05-29 11:41:00|1795.69|1789.49|1795.55|1789.35|1795.95|1789.75|1795.51|1789.31|28
1653824470000|2022-05-29 11:41:10|1795.56|1789.36|1795.81|1789.61|1795.87|1789.67|1795.47|1789.27|19
1653824480000|2022-05-29 11:41:20|1795.82|1789.62|1795.92|1789.72|1795.94|1789.74|1795.82|1789.62|25
1653824490000|2022-05-29 11:41:30|1795.91|1789.71|1796.03|1789.83|1796.03|1789.83|1795.89|1789.69|24
1653824500000|2022-05-29 11:41:40|1796.11|1789.91|1796.24|1790.04|1796.34|1790.14|1796.11|1789.91|26
1653824510000|2022-05-29 11:41:50|1796.26|1790.06|1796.37|1790.17|1796.45|1790.25|1796.24|1790.04|26
1653824520000|2022-05-29 11:42:00|1796.36|1790.16|1796.38|1790.18|1796.41|1790.21|1796.34|1790.14|20
1653824530000|2022-05-29 11:42:10|1796.39|1790.19|1796.57|1790.37|1796.57|1790.37|1796.24|1790.04|26
1653824540000|2022-05-29 11:42:20|1796.54|1790.34|1796.44|1790.24|1796.55|1790.35|1796.43|1790.23|23
1653824550000|2022-05-29 11:42:30|1796.46|1790.26|1796.15|1789.95|1796.51|1790.31|1796.13|1789.93|23
1653824560000|2022-05-29 11:42:40|1796.16|1789.96|1795.61|1789.41|1796.2|1790|1795.54|1789.34|13
1653824570000|2022-05-29 11:42:50|1795.63|1789.43|1795.62|1789.42|1795.77|1789.57|1795.62|1789.42|21
1653824580000|2022-05-29 11:43:00|1795.64|1789.44|1795.27|1789.07|1795.64|1789.44|1795.11|1788.91|25
1653824590000|2022-05-29 11:43:10|1795.35|1789.15|1795.39|1789.19|1795.5|1789.3|1795.33|1789.13|30
1653824600000|2022-05-29 11:43:20|1795.38|1789.18|1795.41|1789.21|1795.46|1789.26|1795.38|1789.18|18
1653824610000|2022-05-29 11:43:30|1795.42|1789.22|1795.35|1789.15|1795.5|1789.3|1795.28|1789.08|26
1653824620000|2022-05-29 11:43:40|1795.36|1789.16|1795.28|1789.08|1795.41|1789.21|1795.27|1789.07|21
1653824630000|2022-05-29 11:43:50|1795.27|1789.07|1795.23|1789.03|1795.33|1789.13|1795.21|1789.01|19
1653824640000|2022-05-29 11:44:00|1795.17|1788.97|1795.21|1789.01|1795.24|1789.04|1795.17|1788.97|18
1653824650000|2022-05-29 11:44:10|1795.22|1789.02|1795.92|1789.72|1796|1789.8|1795.11|1788.91|20
1653824660000|2022-05-29 11:44:20|1795.93|1789.73|1795.95|1789.75|1795.98|1789.78|1795.93|1789.73|17
1653824670000|2022-05-29 11:44:30|1795.96|1789.76|1795.91|1789.71|1796|1789.8|1795.87|1789.67|17
1653824680000|2022-05-29 11:44:40|1795.9|1789.7|1795.87|1789.67|1795.9|1789.7|1795.86|1789.66|8
1653824690000|2022-05-29 11:44:50|1795.86|1789.66|1795.91|1789.71|1795.91|1789.71|1795.85|1789.65|13
1653824700000|2022-05-29 11:45:00|1795.92|1789.72|1795.95|1789.75|1795.95|1789.75|1795.13|1788.93|26
1653824710000|2022-05-29 11:45:10|1796.08|1789.88|1797.06|1790.86|1797.06|1790.86|1796.08|1789.88|30
1653824720000|2022-05-29 11:45:20|1797.03|1790.83|1796.87|1790.67|1797.03|1790.83|1796.7|1790.5|32
1653824730000|2022-05-29 11:45:30|1796.9|1790.7|1797.05|1790.85|1797.05|1790.85|1796.81|1790.61|31
1653824740000|2022-05-29 11:45:40|1797.03|1790.83|1797.54|1791.34|1797.54|1791.34|1796.97|1790.77|36
1653824750000|2022-05-29 11:45:50|1797.82|1791.62|1797.37|1791.17|1797.93|1791.73|1797.18|1790.98|29
1653824760000|2022-05-29 11:46:00|1797.39|1791.19|1797.47|1791.27|1797.59|1791.39|1797.34|1791.14|31
1653824770000|2022-05-29 11:46:10|1797.35|1791.15|1797.49|1791.29|1797.64|1791.44|1797.28|1791.08|26
1653824780000|2022-05-29 11:46:20|1797.46|1791.26|1799.31|1793.11|1799.31|1793.11|1797.43|1791.23|29
1653824790000|2022-05-29 11:46:30|1799.32|1793.12|1799.15|1792.95|1799.52|1793.32|1799.1|1792.9|31
1653824800000|2022-05-29 11:46:40|1799.23|1793.03|1801.59|1795.39|1801.78|1795.58|1799.23|1793.03|35
1653824810000|2022-05-29 11:46:50|1801.49|1795.29|1801.68|1795.48|1801.75|1795.55|1801.48|1795.28|31
1653824820000|2022-05-29 11:47:00|1801.67|1795.47|1801.7|1795.5|1801.74|1795.54|1801.66|1795.46|17
1653824830000|2022-05-29 11:47:10|1801.66|1795.46|1801.09|1794.89|1801.67|1795.47|1801.02|1794.82|25
1653824840000|2022-05-29 11:47:20|1801.11|1794.91|1801.03|1794.83|1801.2|1795|1801.01|1794.81|21
1653824850000|2022-05-29 11:47:30|1801|1794.8|1799.74|1793.54|1801.08|1794.88|1799.74|1793.54|30
1653824860000|2022-05-29 11:47:40|1799.67|1793.47|1799.69|1793.49|1799.69|1793.49|1799.47|1793.27|23
1653824870000|2022-05-29 11:47:50|1799.75|1793.55|1799.67|1793.47|1799.81|1793.61|1799.54|1793.34|24
1653824880000|2022-05-29 11:48:00|1799.71|1793.51|1799.72|1793.52|1799.84|1793.64|1799.68|1793.48|27
1653824890000|2022-05-29 11:48:10|1799.73|1793.53|1800.63|1794.43|1800.75|1794.55|1799.67|1793.47|29
1653824900000|2022-05-29 11:48:20|1800.61|1794.41|1799.85|1793.65|1800.61|1794.41|1799.85|1793.65|30
1653824910000|2022-05-29 11:48:30|1799.87|1793.67|1799.67|1793.47|1799.99|1793.79|1799.66|1793.46|21
1653824920000|2022-05-29 11:48:40|1799.68|1793.48|1799.79|1793.59|1799.79|1793.59|1799.66|1793.46|9
1653824930000|2022-05-29 11:48:50|1799.81|1793.61|1799.77|1793.57|1799.82|1793.62|1799.77|1793.57|10
1653824940000|2022-05-29 11:49:00|1799.78|1793.58|1799.86|1793.66|1799.86|1793.66|1799.69|1793.49|23
1653824950000|2022-05-29 11:49:10|1799.84|1793.64|1800.52|1794.32|1800.61|1794.41|1799.84|1793.64|26
1653824960000|2022-05-29 11:49:20|1800.43|1794.23|1800.21|1794.01|1800.48|1794.28|1800.21|1794.01|19
1653824970000|2022-05-29 11:49:30|1800.33|1794.13|1800.15|1793.95|1800.33|1794.13|1799.79|1793.59|30
1653824980000|2022-05-29 11:49:40|1800.14|1793.94|1800.66|1794.46|1800.85|1794.65|1800.11|1793.91|30
1653824990000|2022-05-29 11:49:50|1800.67|1794.47|1800.6|1794.4|1800.69|1794.49|1800.54|1794.34|24
1653825000000|2022-05-29 11:50:00|1800.58|1794.38|1799.43|1793.23|1800.65|1794.45|1799.43|1793.23|29
1653825010000|2022-05-29 11:50:10|1799.44|1793.24|1799.57|1793.37|1799.57|1793.37|1799.41|1793.21|24
1653825020000|2022-05-29 11:50:20|1799.62|1793.42|1799.86|1793.66|1799.96|1793.76|1799.62|1793.42|31
1653825030000|2022-05-29 11:50:30|1799.93|1793.73|1799.91|1793.71|1799.99|1793.79|1799.84|1793.64|26
1653825040000|2022-05-29 11:50:40|1799.9|1793.7|1799.96|1793.76|1799.97|1793.77|1799.82|1793.62|16
1653825050000|2022-05-29 11:50:50|1799.94|1793.74|1799.82|1793.62|1799.95|1793.75|1799.78|1793.58|26
1653825060000|2022-05-29 11:51:00|1799.83|1793.63|1799.84|1793.64|1799.99|1793.79|1799.74|1793.54|24
1653825070000|2022-05-29 11:51:10|1799.88|1793.68|1800.02|1793.82|1800.02|1793.82|1799.27|1793.07|29
1653825080000|2022-05-29 11:51:20|1800|1793.8|1799.37|1793.17|1800|1793.8|1799.34|1793.14|27
1653825090000|2022-05-29 11:51:30|1799.36|1793.16|1799.62|1793.42|1799.62|1793.42|1799.36|1793.16|32
1653825100000|2022-05-29 11:51:40|1799.61|1793.41|1799.59|1793.39|1799.61|1793.41|1799.5|1793.3|20
1653825110000|2022-05-29 11:51:50|1799.71|1793.51|1799.51|1793.31|1799.76|1793.56|1799.51|1793.31|27
1653825120000|2022-05-29 11:52:00|1799.53|1793.33|1799|1792.8|1799.53|1793.33|1799|1792.8|27
1653825130000|2022-05-29 11:52:10|1799.02|1792.82|1798.99|1792.79|1799.11|1792.91|1798.99|1792.79|27
1653825140000|2022-05-29 11:52:20|1799|1792.8|1798.59|1792.39|1799|1792.8|1798.46|1792.26|24
1653825150000|2022-05-29 11:52:30|1798.43|1792.23|1798.34|1792.14|1798.43|1792.23|1798.27|1792.07|30
1653825160000|2022-05-29 11:52:40|1798.35|1792.15|1797.96|1791.76|1798.35|1792.15|1797.91|1791.71|26
1653825170000|2022-05-29 11:52:50|1797.91|1791.71|1798.51|1792.31|1798.56|1792.36|1797.91|1791.71|19
1653825180000|2022-05-29 11:53:00|1798.5|1792.3|1799.01|1792.81|1799.08|1792.88|1798.49|1792.29|32
1653825190000|2022-05-29 11:53:10|1799|1792.8|1798.86|1792.66|1799|1792.8|1798.86|1792.66|20
1653825200000|2022-05-29 11:53:20|1798.88|1792.68|1798.69|1792.49|1798.89|1792.69|1798.63|1792.43|24
1653825210000|2022-05-29 11:53:30|1798.7|1792.5|1798.29|1792.09|1798.7|1792.5|1798.27|1792.07|32
1653825220000|2022-05-29 11:53:40|1798.25|1792.05|1798.37|1792.17|1798.37|1792.17|1798.25|1792.05|21
1653825230000|2022-05-29 11:53:50|1798.39|1792.19|1798.23|1792.03|1798.39|1792.19|1798.23|1792.03|29
1653825240000|2022-05-29 11:54:00|1798.28|1792.08|1798.33|1792.13|1798.35|1792.15|1798.28|1792.08|24
1653825250000|2022-05-29 11:54:10|1798.29|1792.09|1798.28|1792.08|1798.33|1792.13|1798.25|1792.05|28
1653825260000|2022-05-29 11:54:20|1798.29|1792.09|1798.27|1792.07|1798.3|1792.1|1798.06|1791.86|27
1653825270000|2022-05-29 11:54:30|1798.43|1792.23|1798.92|1792.72|1798.98|1792.78|1798.43|1792.23|25
1653825280000|2022-05-29 11:54:40|1798.93|1792.73|1798.94|1792.74|1799.03|1792.83|1798.91|1792.71|15
1653825290000|2022-05-29 11:54:50|1798.93|1792.73|1798.89|1792.69|1798.93|1792.73|1798.86|1792.66|20
1653825300000|2022-05-29 11:55:00|1798.87|1792.67|1799.8|1793.6|1799.82|1793.62|1798.86|1792.66|26
1653825310000|2022-05-29 11:55:10|1799.85|1793.65|1800.37|1794.17|1800.52|1794.32|1799.79|1793.59|31
1653825320000|2022-05-29 11:55:20|1800.43|1794.23|1802.39|1796.19|1803.03|1796.83|1800.24|1794.04|31
1653825330000|2022-05-29 11:55:30|1802.45|1796.25|1803.02|1796.82|1803.02|1796.82|1802.4|1796.2|25
1653825340000|2022-05-29 11:55:40|1803|1796.8|1802.89|1796.69|1803|1796.8|1802.43|1796.23|38
1653825350000|2022-05-29 11:55:50|1803.13|1796.93|1804.59|1798.39|1804.78|1798.58|1803.13|1796.93|35
1653825360000|2022-05-29 11:56:00|1804.61|1798.41|1804.44|1798.24|1804.63|1798.43|1804.15|1797.95|33
1653825370000|2022-05-29 11:56:10|1804.36|1798.16|1803.98|1797.78|1804.36|1798.16|1803.15|1796.95|35
1653825380000|2022-05-29 11:56:20|1803.96|1797.76|1804.55|1798.35|1804.56|1798.36|1803.96|1797.76|27
1653825390000|2022-05-29 11:56:30|1804.59|1798.39|1804.3|1798.1|1804.59|1798.39|1803.8|1797.6|28
1653825400000|2022-05-29 11:56:40|1804.31|1798.11|1803.28|1797.08|1804.31|1798.11|1803.27|1797.07|32
1653825410000|2022-05-29 11:56:50|1803.27|1797.07|1803.85|1797.65|1803.98|1797.78|1803.27|1797.07|29
1653825420000|2022-05-29 11:57:00|1803.82|1797.62|1803.96|1797.76|1803.96|1797.76|1803.64|1797.44|32
1653825430000|2022-05-29 11:57:10|1804.23|1798.03|1803.96|1797.76|1804.5|1798.3|1803.96|1797.76|30
1653825440000|2022-05-29 11:57:20|1803.94|1797.74|1803.58|1797.38|1803.97|1797.77|1803.57|1797.37|25
1653825450000|2022-05-29 11:57:30|1803.41|1797.21|1802.59|1796.39|1803.43|1797.23|1802.33|1796.13|33
1653825460000|2022-05-29 11:57:40|1802.57|1796.37|1802.83|1796.63|1803.02|1796.82|1802.44|1796.24|25
1653825470000|2022-05-29 11:57:50|1802.85|1796.65|1802.9|1796.7|1802.93|1796.73|1802.71|1796.51|29
1653825480000|2022-05-29 11:58:00|1802.89|1796.69|1802.89|1796.69|1802.94|1796.74|1802.8|1796.6|30
1653825490000|2022-05-29 11:58:10|1802.96|1796.76|1802.56|1796.36|1802.96|1796.76|1802.56|1796.36|29
1653825500000|2022-05-29 11:58:20|1802.53|1796.33|1803.9|1797.7|1804.07|1797.87|1802.53|1796.33|36
1653825510000|2022-05-29 11:58:30|1803.89|1797.69|1803.03|1796.83|1803.89|1797.69|1802.93|1796.73|30
1653825520000|2022-05-29 11:58:40|1803.02|1796.82|1804.43|1798.23|1804.63|1798.43|1803.02|1796.82|31
1653825530000|2022-05-29 11:58:50|1804.57|1798.37|1803.99|1797.79|1804.57|1798.37|1803.99|1797.79|23
1653825540000|2022-05-29 11:59:00|1803.98|1797.78|1803.9|1797.7|1803.98|1797.78|1803.44|1797.24|29
1653825550000|2022-05-29 11:59:10|1803.98|1797.78|1804.29|1798.09|1804.4|1798.2|1803.98|1797.78|32
1653825560000|2022-05-29 11:59:20|1804.31|1798.11|1804.08|1797.88|1804.31|1798.11|1804.05|1797.85|32
1653825570000|2022-05-29 11:59:30|1804.09|1797.89|1804.09|1797.89|1804.29|1798.09|1803.92|1797.72|32
1653825580000|2022-05-29 11:59:40|1803.84|1797.64|1803.34|1797.14|1803.84|1797.64|1803.29|1797.09|28
1653825590000|2022-05-29 11:59:50|1803.38|1797.18|1803.43|1797.23|1803.43|1797.23|1803.28|1797.08|21
1653825600000|2022-05-29 12:00:00|1803.41|1797.21|1804.38|1798.18|1804.38|1798.18|1803.38|1797.18|29
1653825610000|2022-05-29 12:00:10|1804.39|1798.19|1804.33|1798.13|1804.39|1798.19|1804.31|1798.11|12
1653825620000|2022-05-29 12:00:20|1804.32|1798.12|1801.51|1795.31|1804.38|1798.18|1801.51|1795.31|25
1653825630000|2022-05-29 12:00:30|1801.42|1795.22|1802.8|1796.6|1802.81|1796.61|1801.32|1795.12|33
1653825640000|2022-05-29 12:00:40|1802.82|1796.62|1803.04|1796.84|1803.04|1796.84|1802.62|1796.42|27
1653825650000|2022-05-29 12:00:50|1803.01|1796.81|1802.93|1796.73|1803.07|1796.87|1802.81|1796.61|24
1653825660000|2022-05-29 12:01:00|1802.91|1796.71|1802.79|1796.59|1802.93|1796.73|1802.74|1796.54|27
1653825670000|2022-05-29 12:01:10|1802.8|1796.6|1802.82|1796.62|1802.88|1796.68|1802.75|1796.55|29
1653825680000|2022-05-29 12:01:20|1802.83|1796.63|1802.75|1796.55|1802.83|1796.63|1802.74|1796.54|31
1653825690000|2022-05-29 12:01:30|1802.74|1796.54|1802.71|1796.51|1802.77|1796.57|1802.55|1796.35|24
1653825700000|2022-05-29 12:01:40|1802.73|1796.53|1802.76|1796.56|1802.77|1796.57|1802.69|1796.49|17
1653825710000|2022-05-29 12:01:50|1802.75|1796.55|1802.69|1796.49|1802.75|1796.55|1802.68|1796.48|20
1653825720000|2022-05-29 12:02:00|1802.68|1796.48|1802.67|1796.47|1802.71|1796.51|1802.58|1796.38|20
1653825730000|2022-05-29 12:02:10|1802.66|1796.46|1801.92|1795.72|1802.66|1796.46|1801.91|1795.71|23
1653825740000|2022-05-29 12:02:20|1801.93|1795.73|1802.31|1796.11|1802.44|1796.24|1801.9|1795.7|29
1653825750000|2022-05-29 12:02:30|1802.33|1796.13|1802.31|1796.11|1802.36|1796.16|1802.3|1796.1|18
1653825760000|2022-05-29 12:02:40|1802.32|1796.12|1801.96|1795.76|1802.4|1796.2|1801.96|1795.76|26
1653825770000|2022-05-29 12:02:50|1801.91|1795.71|1801.69|1795.49|1801.94|1795.74|1801.53|1795.33|29
1653825780000|2022-05-29 12:03:00|1801.66|1795.46|1800.53|1794.33|1801.66|1795.46|1800.49|1794.29|34
1653825790000|2022-05-29 12:03:10|1800.52|1794.32|1800.62|1794.42|1800.72|1794.52|1800.5|1794.3|24
1653825800000|2022-05-29 12:03:20|1800.64|1794.44|1800.47|1794.27|1800.67|1794.47|1800.47|1794.27|26
1653825810000|2022-05-29 12:03:30|1800.48|1794.28|1801.03|1794.83|1801.16|1794.96|1800.43|1794.23|25
1653825820000|2022-05-29 12:03:40|1801.04|1794.84|1801.04|1794.84|1801.08|1794.88|1801.01|1794.81|20
1653825830000|2022-05-29 12:03:50|1801.08|1794.88|1801.15|1794.95|1801.18|1794.98|1800.94|1794.74|20
1653825840000|2022-05-29 12:04:00|1801.24|1795.04|1801.26|1795.06|1801.37|1795.17|1801.24|1795.04|30
1653825850000|2022-05-29 12:04:10|1801.24|1795.04|1801.24|1795.04|1801.28|1795.08|1801.22|1795.02|18
1653825860000|2022-05-29 12:04:20|1801.25|1795.05|1801.24|1795.04|1801.29|1795.09|1801.24|1795.04|18
1653825870000|2022-05-29 12:04:30|1801.25|1795.05|1800.74|1794.54|1801.26|1795.06|1800.74|1794.54|22
1653825880000|2022-05-29 12:04:40|1800.75|1794.55|1800.92|1794.72|1800.96|1794.76|1800.75|1794.55|25
1653825890000|2022-05-29 12:04:50|1800.94|1794.74|1801.2|1795|1801.26|1795.06|1800.94|1794.74|22
1653825900000|2022-05-29 12:05:00|1801.22|1795.02|1800.94|1794.74|1801.22|1795.02|1800.9|1794.7|20
1653825910000|2022-05-29 12:05:10|1800.93|1794.73|1800.92|1794.72|1800.99|1794.79|1800.91|1794.71|19
1653825920000|2022-05-29 12:05:20|1800.93|1794.73|1800.9|1794.7|1800.95|1794.75|1800.9|1794.7|10
1653825930000|2022-05-29 12:05:30|1800.95|1794.75|1800.8|1794.6|1800.95|1794.75|1800.76|1794.56|26
1653825940000|2022-05-29 12:05:40|1800.78|1794.58|1801.25|1795.05|1801.26|1795.06|1800.78|1794.58|25
1653825950000|2022-05-29 12:05:50|1801.26|1795.06|1802.08|1795.88|1802.09|1795.89|1801.24|1795.04|19
1653825960000|2022-05-29 12:06:00|1802.06|1795.86|1802.41|1796.21|1803.14|1796.94|1801.93|1795.73|33
1653825970000|2022-05-29 12:06:10|1802.42|1796.22|1802.92|1796.72|1802.92|1796.72|1802.42|1796.22|30
1653825980000|2022-05-29 12:06:20|1802.91|1796.71|1804.96|1798.76|1804.96|1798.76|1802.85|1796.65|36
1653825990000|2022-05-29 12:06:30|1804.99|1798.79|1805.46|1799.26|1805.5|1799.3|1804.99|1798.79|31
1653826000000|2022-05-29 12:06:40|1805.48|1799.28|1817.48|1811.28|1817.48|1811.28|1805.46|1799.26|39
1653826010000|2022-05-29 12:06:50|1817.74|1811.54|1812.91|1806.71|1820.02|1813.82|1812.44|1806.24|40
1653826020000|2022-05-29 12:07:00|1813.04|1806.84|1817.09|1810.89|1817.89|1811.69|1813.04|1806.84|40
1653826030000|2022-05-29 12:07:10|1817.12|1810.92|1815.7|1809.5|1817.95|1811.75|1815.66|1809.46|39
1653826040000|2022-05-29 12:07:20|1815.67|1809.47|1813.61|1807.41|1815.67|1809.47|1813.32|1807.12|39
1653826050000|2022-05-29 12:07:30|1813.73|1807.53|1813.58|1807.38|1813.73|1807.53|1812.17|1805.97|38
1653826060000|2022-05-29 12:07:40|1813.79|1807.59|1814.75|1808.55|1815.12|1808.92|1813.79|1807.59|36
1653826070000|2022-05-29 12:07:50|1814.74|1808.54|1813.66|1807.46|1814.74|1808.54|1813.66|1807.46|38
1653826080000|2022-05-29 12:08:00|1813.55|1807.35|1813.16|1806.96|1814.37|1808.17|1813.16|1806.96|39
1653826090000|2022-05-29 12:08:10|1813.12|1806.92|1811.21|1805.01|1813.12|1806.92|1811.2|1805|37
1653826100000|2022-05-29 12:08:20|1811.28|1805.08|1812.06|1805.86|1812.49|1806.29|1811.11|1804.91|37
1653826110000|2022-05-29 12:08:30|1812.23|1806.03|1813.2|1807|1813.27|1807.07|1811.95|1805.75|35
1653826120000|2022-05-29 12:08:40|1813.22|1807.02|1812.73|1806.53|1813.22|1807.02|1812.73|1806.53|31
1653826130000|2022-05-29 12:08:50|1812.76|1806.56|1811.82|1805.62|1812.76|1806.56|1811.77|1805.57|32
1653826140000|2022-05-29 12:09:00|1811.88|1805.68|1810.44|1804.24|1811.88|1805.68|1810.26|1804.06|36
1653826150000|2022-05-29 12:09:10|1810.4|1804.2|1810.05|1803.85|1810.4|1804.2|1810.01|1803.81|34
1653826160000|2022-05-29 12:09:20|1810.07|1803.87|1810.42|1804.22|1810.58|1804.38|1810.03|1803.83|30
1653826170000|2022-05-29 12:09:30|1810.43|1804.23|1812.24|1806.04|1812.24|1806.04|1810.43|1804.23|32
1653826180000|2022-05-29 12:09:40|1812.43|1806.23|1812.99|1806.79|1813.02|1806.82|1812.43|1806.23|32
1653826190000|2022-05-29 12:09:50|1812.94|1806.74|1812.82|1806.62|1812.95|1806.75|1812.48|1806.28|32
1653826200000|2022-05-29 12:10:00|1812.79|1806.59|1813.53|1807.33|1813.56|1807.36|1812.56|1806.36|32
1653826210000|2022-05-29 12:10:10|1813.52|1807.32|1814.5|1808.3|1814.61|1808.41|1813.52|1807.32|36
1653826220000|2022-05-29 12:10:20|1814.34|1808.14|1813.47|1807.27|1814.34|1808.14|1813.06|1806.86|35
1653826230000|2022-05-29 12:10:30|1813.57|1807.37|1813.37|1807.17|1813.97|1807.77|1813.36|1807.16|38
1653826240000|2022-05-29 12:10:40|1813.47|1807.27|1815.32|1809.12|1815.32|1809.12|1813.47|1807.27|36
1653826250000|2022-05-29 12:10:50|1815.33|1809.13|1814.65|1808.45|1815.33|1809.13|1814.62|1808.42|31
1653826260000|2022-05-29 12:11:00|1814.67|1808.47|1814.03|1807.83|1814.78|1808.58|1813.99|1807.79|35
1653826270000|2022-05-29 12:11:10|1814.04|1807.84|1814.06|1807.86|1814.15|1807.95|1813.41|1807.21|33
1653826280000|2022-05-29 12:11:20|1814.05|1807.85|1819.55|1813.35|1819.75|1813.55|1814.05|1807.85|37
1653826290000|2022-05-29 12:11:30|1819.56|1813.36|1818.24|1812.04|1819.66|1813.46|1817.41|1811.21|40
1653826300000|2022-05-29 12:11:40|1818.34|1812.14|1816.26|1810.06|1818.34|1812.14|1816.01|1809.81|38
1653826310000|2022-05-29 12:11:50|1816.34|1810.14|1818.24|1812.04|1818.24|1812.04|1816.02|1809.82|35
1653826320000|2022-05-29 12:12:00|1818.22|1812.02|1817.86|1811.66|1818.25|1812.05|1817.55|1811.35|38
1653826330000|2022-05-29 12:12:10|1817.57|1811.37|1817.15|1810.95|1817.62|1811.42|1816.81|1810.61|36
1653826340000|2022-05-29 12:12:20|1817.22|1811.02|1817.37|1811.17|1817.55|1811.35|1817.12|1810.92|32
1653826350000|2022-05-29 12:12:30|1817.29|1811.09|1816.6|1810.4|1817.3|1811.1|1816.6|1810.4|31
1653826360000|2022-05-29 12:12:40|1816.62|1810.42|1816.5|1810.3|1817.82|1811.62|1816.5|1810.3|35
1653826370000|2022-05-29 12:12:50|1816.55|1810.35|1816.58|1810.38|1816.73|1810.53|1816.4|1810.2|32
1653826380000|2022-05-29 12:13:00|1816.64|1810.44|1816.42|1810.22|1816.64|1810.44|1816.39|1810.19|27
1653826390000|2022-05-29 12:13:10|1816.43|1810.23|1816.44|1810.24|1816.47|1810.27|1816.35|1810.15|31
1653826400000|2022-05-29 12:13:20|1816.45|1810.25|1816.4|1810.2|1816.45|1810.25|1816.2|1810|28
1653826410000|2022-05-29 12:13:30|1816.41|1810.21|1816.61|1810.41|1816.65|1810.45|1816.25|1810.05|22
1653826420000|2022-05-29 12:13:40|1816.51|1810.31|1816.52|1810.32|1816.65|1810.45|1816.31|1810.11|31
1653826430000|2022-05-29 12:13:50|1816.61|1810.41|1817.17|1810.97|1817.27|1811.07|1816.41|1810.21|31
1653826440000|2022-05-29 12:14:00|1817.18|1810.98|1817.35|1811.15|1817.39|1811.19|1816.88|1810.68|31
1653826450000|2022-05-29 12:14:10|1817.32|1811.12|1817.41|1811.21|1817.5|1811.3|1817.26|1811.06|37
1653826460000|2022-05-29 12:14:20|1817.44|1811.24|1818.55|1812.35|1818.55|1812.35|1817.28|1811.08|32
1653826470000|2022-05-29 12:14:30|1818.58|1812.38|1818.36|1812.16|1818.74|1812.54|1818.26|1812.06|31
1653826480000|2022-05-29 12:14:40|1818.53|1812.33|1818.57|1812.37|1818.9|1812.7|1818.15|1811.95|37
1653826490000|2022-05-29 12:14:50|1818.54|1812.34|1819.04|1812.84|1819.26|1813.06|1818.54|1812.34|33
1653826500000|2022-05-29 12:15:00|1819.19|1812.99|1820.23|1814.03|1820.66|1814.46|1819.19|1812.99|39
1653826510000|2022-05-29 12:15:10|1820.18|1813.98|1818.46|1812.26|1820.94|1814.74|1818.46|1812.26|39
1653826520000|2022-05-29 12:15:20|1818.63|1812.43|1818.49|1812.29|1818.76|1812.56|1818.48|1812.28|32
1653826530000|2022-05-29 12:15:30|1818.48|1812.28|1818.55|1812.35|1818.63|1812.43|1818.48|1812.28|29
1653826540000|2022-05-29 12:15:40|1818.56|1812.36|1818.38|1812.18|1818.56|1812.36|1818.28|1812.08|33
1653826550000|2022-05-29 12:15:50|1818.42|1812.22|1818.39|1812.19|1818.42|1812.22|1818.29|1812.09|29
1653826560000|2022-05-29 12:16:00|1818.4|1812.2|1817.38|1811.18|1818.44|1812.24|1817.14|1810.94|35
1653826570000|2022-05-29 12:16:10|1817.32|1811.12|1816.76|1810.56|1817.37|1811.17|1816.76|1810.56|35
1653826580000|2022-05-29 12:16:20|1816.77|1810.57|1816.04|1809.84|1816.77|1810.57|1815.98|1809.78|30
1653826590000|2022-05-29 12:16:30|1815.8|1809.6|1816.66|1810.46|1816.66|1810.46|1815.66|1809.46|34
1653826600000|2022-05-29 12:16:40|1816.98|1810.78|1817.41|1811.21|1817.65|1811.45|1816.98|1810.78|33
1653826610000|2022-05-29 12:16:50|1817.4|1811.2|1816.29|1810.09|1817.55|1811.35|1816.12|1809.92|34
1653826620000|2022-05-29 12:17:00|1816.3|1810.1|1816.2|1810|1816.39|1810.19|1816.17|1809.97|31
1653826630000|2022-05-29 12:17:10|1816.26|1810.06|1816.26|1810.06|1816.45|1810.25|1816.17|1809.97|32
1653826640000|2022-05-29 12:17:20|1816.27|1810.07|1816.63|1810.43|1816.69|1810.49|1816.22|1810.02|25
1653826650000|2022-05-29 12:17:30|1816.64|1810.44|1816.58|1810.38|1816.66|1810.46|1816.43|1810.23|30
1653826660000|2022-05-29 12:17:40|1816.53|1810.33|1816.29|1810.09|1816.65|1810.45|1816.25|1810.05|29
1653826670000|2022-05-29 12:17:50|1816.3|1810.1|1815.87|1809.67|1816.33|1810.13|1815.69|1809.49|32
1653826680000|2022-05-29 12:18:00|1815.83|1809.63|1815.55|1809.35|1815.83|1809.63|1815.28|1809.08|30
1653826690000|2022-05-29 12:18:10|1815.52|1809.32|1815.29|1809.09|1815.53|1809.33|1815.17|1808.97|28
1653826700000|2022-05-29 12:18:20|1815.28|1809.08|1814.43|1808.23|1815.28|1809.08|1814.28|1808.08|25
1653826710000|2022-05-29 12:18:30|1814.34|1808.14|1814|1807.8|1814.34|1808.14|1813.86|1807.66|30
1653826720000|2022-05-29 12:18:40|1814.01|1807.81|1813.42|1807.22|1814.02|1807.82|1813.42|1807.22|34
1653826730000|2022-05-29 12:18:50|1813.41|1807.21|1813.43|1807.23|1813.68|1807.48|1813.36|1807.16|31
1653826740000|2022-05-29 12:19:00|1813.46|1807.26|1814.73|1808.53|1815.08|1808.88|1813.46|1807.26|33
1653826750000|2022-05-29 12:19:10|1814.86|1808.66|1813.28|1807.08|1815|1808.8|1813.28|1807.08|36
1653826760000|2022-05-29 12:19:20|1813.24|1807.04|1812.54|1806.34|1813.24|1807.04|1812.26|1806.06|36
1653826770000|2022-05-29 12:19:30|1812.57|1806.37|1812.24|1806.04|1812.57|1806.37|1812|1805.8|31
1653826780000|2022-05-29 12:19:40|1812.17|1805.97|1812.84|1806.64|1813.04|1806.84|1811.86|1805.66|34
1653826790000|2022-05-29 12:19:50|1812.82|1806.62|1812.91|1806.71|1813.05|1806.85|1812.79|1806.59|27
1653826800000|2022-05-29 12:20:00|1812.9|1806.7|1814.19|1807.99|1814.19|1807.99|1812.89|1806.69|30
1653826810000|2022-05-29 12:20:10|1814.18|1807.98|1814.16|1807.96|1814.31|1808.11|1814.08|1807.88|25
1653826820000|2022-05-29 12:20:20|1814.11|1807.91|1814.18|1807.98|1814.35|1808.15|1814.09|1807.89|32
1653826830000|2022-05-29 12:20:30|1814.19|1807.99|1814.23|1808.03|1814.32|1808.12|1814.15|1807.95|26
1653826840000|2022-05-29 12:20:40|1814.19|1807.99|1813.95|1807.75|1814.36|1808.16|1813.54|1807.34|35
1653826850000|2022-05-29 12:20:50|1813.97|1807.77|1813.73|1807.53|1813.99|1807.79|1813.73|1807.53|26
1653826860000|2022-05-29 12:21:00|1813.61|1807.41|1812.72|1806.52|1813.68|1807.48|1812.71|1806.51|33
1653826870000|2022-05-29 12:21:10|1812.7|1806.5|1812.59|1806.39|1812.97|1806.77|1812.52|1806.32|35
1653826880000|2022-05-29 12:21:20|1812.54|1806.34|1810.85|1804.65|1812.72|1806.52|1810.85|1804.65|33
1653826890000|2022-05-29 12:21:30|1810.82|1804.62|1811.18|1804.98|1812.03|1805.83|1810.48|1804.28|37
1653826900000|2022-05-29 12:21:40|1811.15|1804.95|1812.04|1805.84|1812.25|1806.05|1810.88|1804.68|38
1653826910000|2022-05-29 12:21:50|1812.02|1805.82|1812.47|1806.27|1812.47|1806.27|1812.02|1805.82|28
1653826920000|2022-05-29 12:22:00|1812.57|1806.37|1813.58|1807.38|1813.87|1807.67|1812.51|1806.31|29
1653826930000|2022-05-29 12:22:10|1813.57|1807.37|1813.47|1807.27|1813.81|1807.61|1813.24|1807.04|26
1653826940000|2022-05-29 12:22:20|1813.45|1807.25|1813.24|1807.04|1813.65|1807.45|1813.24|1807.04|31
1653826950000|2022-05-29 12:22:30|1813.17|1806.97|1811.91|1805.71|1813.17|1806.97|1811.74|1805.54|29
1653826960000|2022-05-29 12:22:40|1811.86|1805.66|1812.51|1806.31|1812.75|1806.55|1811.8|1805.6|36
1653826970000|2022-05-29 12:22:50|1812.48|1806.28|1812.53|1806.33|1812.55|1806.35|1812.24|1806.04|28
1653826980000|2022-05-29 12:23:00|1812.56|1806.36|1812.65|1806.45|1812.72|1806.52|1812.4|1806.2|28
1653826990000|2022-05-29 12:23:10|1812.66|1806.46|1813.81|1807.61|1813.85|1807.65|1812.66|1806.46|26
1653827000000|2022-05-29 12:23:20|1813.82|1807.62|1813.46|1807.26|1813.82|1807.62|1813.3|1807.1|29
1653827010000|2022-05-29 12:23:30|1813.5|1807.3|1815.15|1808.95|1815.32|1809.12|1813.5|1807.3|38
1653827020000|2022-05-29 12:23:40|1815.17|1808.97|1814.08|1807.88|1815.19|1808.99|1813.9|1807.7|35
1653827030000|2022-05-29 12:23:50|1814.15|1807.95|1814.35|1808.15|1814.35|1808.15|1814.06|1807.86|28
1653827040000|2022-05-29 12:24:00|1814.22|1808.02|1813.94|1807.74|1814.39|1808.19|1813.91|1807.71|26
1653827050000|2022-05-29 12:24:10|1813.93|1807.73|1813.05|1806.85|1813.97|1807.77|1813.02|1806.82|29
1653827060000|2022-05-29 12:24:20|1813.12|1806.92|1813.43|1807.23|1813.55|1807.35|1813.12|1806.92|26
1653827070000|2022-05-29 12:24:30|1813.4|1807.2|1813.67|1807.47|1814.07|1807.87|1813.33|1807.13|29
1653827080000|2022-05-29 12:24:40|1813.69|1807.49|1813.7|1807.5|1813.74|1807.54|1813.62|1807.42|30
1653827090000|2022-05-29 12:24:50|1813.64|1807.44|1813.79|1807.59|1813.8|1807.6|1813.56|1807.36|27
1653827100000|2022-05-29 12:25:00|1813.82|1807.62|1813.88|1807.68|1814.29|1808.09|1813.79|1807.59|37
1653827110000|2022-05-29 12:25:10|1813.87|1807.67|1814.23|1808.03|1814.25|1808.05|1813.85|1807.65|29
1653827120000|2022-05-29 12:25:20|1814.24|1808.04|1814.17|1807.97|1814.25|1808.05|1814.13|1807.93|16
1653827130000|2022-05-29 12:25:30|1814.16|1807.96|1813.89|1807.69|1814.17|1807.97|1813.68|1807.48|27
1653827140000|2022-05-29 12:25:40|1813.9|1807.7|1813.69|1807.49|1813.9|1807.7|1813.69|1807.49|33
1653827150000|2022-05-29 12:25:50|1813.67|1807.47|1813.73|1807.53|1813.8|1807.6|1813.51|1807.31|26
1653827160000|2022-05-29 12:26:00|1813.76|1807.56|1813.94|1807.74|1814.13|1807.93|1813.75|1807.55|19
1653827170000|2022-05-29 12:26:10|1813.93|1807.73|1813.76|1807.56|1814.16|1807.96|1813.72|1807.52|31
1653827180000|2022-05-29 12:26:20|1813.78|1807.58|1814.74|1808.54|1814.76|1808.56|1813.71|1807.51|30
1653827190000|2022-05-29 12:26:30|1814.73|1808.53|1815.05|1808.85|1815.13|1808.93|1814.73|1808.53|26
1653827200000|2022-05-29 12:26:40|1815.04|1808.84|1814.78|1808.58|1815.07|1808.87|1814.55|1808.35|33
1653827210000|2022-05-29 12:26:50|1814.77|1808.57|1814.82|1808.62|1814.99|1808.79|1814.76|1808.56|25
1653827220000|2022-05-29 12:27:00|1814.74|1808.54|1814.09|1807.89|1814.86|1808.66|1813.83|1807.63|35
1653827230000|2022-05-29 12:27:10|1813.99|1807.79|1813.56|1807.36|1814.16|1807.96|1813.53|1807.33|37
1653827240000|2022-05-29 12:27:20|1813.57|1807.37|1813.56|1807.36|1813.63|1807.43|1813.39|1807.19|28
1653827250000|2022-05-29 12:27:30|1813.57|1807.37|1813.84|1807.64|1813.84|1807.64|1813.29|1807.09|24
1653827260000|2022-05-29 12:27:40|1813.9|1807.7|1812.92|1806.72|1814.01|1807.81|1812.92|1806.72|35
1653827270000|2022-05-29 12:27:50|1812.74|1806.54|1812.52|1806.32|1812.94|1806.74|1812.43|1806.23|33
1653827280000|2022-05-29 12:28:00|1812.53|1806.33|1811.67|1805.47|1812.53|1806.33|1811.63|1805.43|30
1653827290000|2022-05-29 12:28:10|1811.65|1805.45|1811.45|1805.25|1811.66|1805.46|1811.37|1805.17|24
1653827300000|2022-05-29 12:28:20|1811.47|1805.27|1811.96|1805.76|1812|1805.8|1811.24|1805.04|26
1653827310000|2022-05-29 12:28:30|1811.95|1805.75|1812.12|1805.92|1812.17|1805.97|1811.85|1805.65|27
1653827320000|2022-05-29 12:28:40|1812.13|1805.93|1812.07|1805.87|1812.13|1805.93|1811.98|1805.78|31
1653827330000|2022-05-29 12:28:50|1812.08|1805.88|1812.1|1805.9|1812.2|1806|1811.95|1805.75|31
1653827340000|2022-05-29 12:29:00|1812.14|1805.94|1812.01|1805.81|1812.16|1805.96|1812|1805.8|25
1653827350000|2022-05-29 12:29:10|1812|1805.8|1812.56|1806.36|1812.58|1806.38|1811.99|1805.79|27
1653827360000|2022-05-29 12:29:20|1812.55|1806.35|1812.3|1806.1|1812.72|1806.52|1812.3|1806.1|27
1653827370000|2022-05-29 12:29:30|1812.37|1806.17|1812.58|1806.38|1812.59|1806.39|1812.37|1806.17|33
1653827380000|2022-05-29 12:29:40|1812.57|1806.37|1812.78|1806.58|1812.89|1806.69|1812.57|1806.37|31
1653827390000|2022-05-29 12:29:50|1812.79|1806.59|1812.29|1806.09|1812.85|1806.65|1812.25|1806.05|30
1653827400000|2022-05-29 12:30:00|1812.3|1806.1|1812.39|1806.19|1812.44|1806.24|1812.27|1806.07|23
1653827410000|2022-05-29 12:30:10|1812.46|1806.26|1812.4|1806.2|1812.46|1806.26|1812.4|1806.2|22
1653827420000|2022-05-29 12:30:20|1812.35|1806.15|1813.18|1806.98|1813.33|1807.13|1812.26|1806.06|29
1653827430000|2022-05-29 12:30:30|1813.19|1806.99|1813.81|1807.61|1813.81|1807.61|1813.16|1806.96|34
1653827440000|2022-05-29 12:30:40|1813.94|1807.74|1814.12|1807.92|1814.18|1807.98|1813.93|1807.73|32
1653827450000|2022-05-29 12:30:50|1814.16|1807.96|1814.88|1808.68|1814.94|1808.74|1814.15|1807.95|36
1653827460000|2022-05-29 12:31:00|1814.92|1808.72|1815.16|1808.96|1815.22|1809.02|1814.83|1808.63|32
1653827470000|2022-05-29 12:31:10|1815.19|1808.99|1815.48|1809.28|1815.52|1809.32|1815.13|1808.93|30
1653827480000|2022-05-29 12:31:20|1815.51|1809.31|1815.15|1808.95|1815.82|1809.62|1815.15|1808.95|31
1653827490000|2022-05-29 12:31:30|1814.79|1808.59|1813.77|1807.57|1814.79|1808.59|1813.73|1807.53|33
1653827500000|2022-05-29 12:31:40|1813.76|1807.56|1813.8|1807.6|1813.84|1807.64|1813.75|1807.55|26
1653827510000|2022-05-29 12:31:50|1813.82|1807.62|1815.01|1808.81|1815.23|1809.03|1813.82|1807.62|27
1653827520000|2022-05-29 12:32:00|1814.95|1808.75|1814.87|1808.67|1814.95|1808.75|1814.82|1808.62|20
1653827530000|2022-05-29 12:32:10|1814.86|1808.66|1814.84|1808.64|1814.87|1808.67|1814.83|1808.63|12
1653827540000|2022-05-29 12:32:20|1814.85|1808.65|1814.12|1807.92|1814.86|1808.66|1814.12|1807.92|20
1653827550000|2022-05-29 12:32:30|1814.11|1807.91|1814.1|1807.9|1814.14|1807.94|1814.04|1807.84|18
1653827560000|2022-05-29 12:32:40|1814.09|1807.89|1814.1|1807.9|1814.12|1807.92|1814.07|1807.87|18
1653827570000|2022-05-29 12:32:50|1814.09|1807.89|1814.1|1807.9|1814.11|1807.91|1814.09|1807.89|16
1653827580000|2022-05-29 12:33:00|1814.13|1807.93|1814.14|1807.94|1814.15|1807.95|1814.13|1807.93|5
1653827590000|2022-05-29 12:33:10|1814.15|1807.95|1813.9|1807.7|1814.15|1807.95|1813.88|1807.68|21
1653827600000|2022-05-29 12:33:20|1813.64|1807.44|1813.49|1807.29|1813.72|1807.52|1813.49|1807.29|31
1653827610000|2022-05-29 12:33:30|1813.52|1807.32|1813.19|1806.99|1813.74|1807.54|1813.15|1806.95|29
1653827620000|2022-05-29 12:33:40|1813.25|1807.05|1813.29|1807.09|1813.33|1807.13|1813.13|1806.93|20
1653827630000|2022-05-29 12:33:50|1813.3|1807.1|1812.72|1806.52|1813.31|1807.11|1812.69|1806.49|26
1653827640000|2022-05-29 12:34:00|1812.7|1806.5|1814.23|1808.03|1814.68|1808.48|1812.62|1806.42|37
1653827650000|2022-05-29 12:34:10|1814.17|1807.97|1814.36|1808.16|1814.4|1808.2|1814.16|1807.96|22
1653827660000|2022-05-29 12:34:20|1814.34|1808.14|1814.48|1808.28|1814.55|1808.35|1814.27|1808.07|25
1653827670000|2022-05-29 12:34:30|1814.47|1808.27|1813.72|1807.52|1814.53|1808.33|1813.7|1807.5|24
1653827680000|2022-05-29 12:34:40|1813.74|1807.54|1813.48|1807.28|1813.83|1807.63|1813.44|1807.24|25
1653827690000|2022-05-29 12:34:50|1813.22|1807.02|1812.32|1806.12|1813.22|1807.02|1812.32|1806.12|31
1653827700000|2022-05-29 12:35:00|1812.35|1806.15|1813.47|1807.27|1813.53|1807.33|1812.35|1806.15|29
1653827710000|2022-05-29 12:35:10|1813.46|1807.26|1813.29|1807.09|1813.51|1807.31|1813.26|1807.06|27
1653827720000|2022-05-29 12:35:20|1813.28|1807.08|1812.78|1806.58|1813.3|1807.1|1812.63|1806.43|30
1653827730000|2022-05-29 12:35:30|1812.77|1806.57|1813.57|1807.37|1813.57|1807.37|1812.77|1806.57|27
1653827740000|2022-05-29 12:35:40|1813.56|1807.36|1813.35|1807.15|1813.56|1807.36|1813.35|1807.15|22
1653827750000|2022-05-29 12:35:50|1813.3|1807.1|1813.24|1807.04|1813.3|1807.1|1813.15|1806.95|30
1653827760000|2022-05-29 12:36:00|1813.27|1807.07|1813.4|1807.2|1813.4|1807.2|1813.26|1807.06|19
1653827770000|2022-05-29 12:36:10|1813.39|1807.19|1813.85|1807.65|1813.9|1807.7|1813.37|1807.17|34
1653827780000|2022-05-29 12:36:20|1813.83|1807.63|1813.83|1807.63|1813.84|1807.64|1813.82|1807.62|13
1653827790000|2022-05-29 12:36:30|1813.85|1807.65|1813.82|1807.62|1813.85|1807.65|1813.68|1807.48|19
1653827800000|2022-05-29 12:36:40|1813.83|1807.63|1813|1806.8|1813.86|1807.66|1812.98|1806.78|31
1653827810000|2022-05-29 12:36:50|1812.99|1806.79|1812.92|1806.72|1812.99|1806.79|1812.91|1806.71|22
1653827820000|2022-05-29 12:37:00|1812.98|1806.78|1812.44|1806.24|1813.08|1806.88|1812.29|1806.09|31
1653827830000|2022-05-29 12:37:10|1812.43|1806.23|1812.55|1806.35|1812.6|1806.4|1812.42|1806.22|22
1653827840000|2022-05-29 12:37:20|1812.54|1806.34|1812.41|1806.21|1812.54|1806.34|1812.4|1806.2|20
1653827850000|2022-05-29 12:37:30|1812.37|1806.17|1812.39|1806.19|1812.39|1806.19|1812.35|1806.15|12
1653827860000|2022-05-29 12:37:40|1812.35|1806.15|1812.1|1805.9|1812.35|1806.15|1811.46|1805.26|26
1653827870000|2022-05-29 12:37:50|1812.07|1805.87|1811.97|1805.77|1812.11|1805.91|1811.97|1805.77|15
1653827880000|2022-05-29 12:38:00|1811.91|1805.71|1811.63|1805.43|1811.95|1805.75|1811.63|1805.43|14
1653827890000|2022-05-29 12:38:10|1811.61|1805.41|1811.52|1805.32|1811.62|1805.42|1811.43|1805.23|20
1653827900000|2022-05-29 12:38:20|1811.53|1805.33|1811.76|1805.56|1811.93|1805.73|1811.48|1805.28|36
1653827910000|2022-05-29 12:38:30|1811.77|1805.57|1811.51|1805.31|1811.78|1805.58|1811.48|1805.28|22
1653827920000|2022-05-29 12:38:40|1811.52|1805.32|1811.11|1804.91|1811.65|1805.45|1811.1|1804.9|24
1653827930000|2022-05-29 12:38:50|1811.1|1804.9|1811.13|1804.93|1811.22|1805.02|1811.05|1804.85|22
1653827940000|2022-05-29 12:39:00|1811.1|1804.9|1810.95|1804.75|1811.2|1805|1810.95|1804.75|29
1653827950000|2022-05-29 12:39:10|1810.96|1804.76|1811.35|1805.15|1811.37|1805.17|1810.95|1804.75|13
1653827960000|2022-05-29 12:39:20|1811.39|1805.19|1811.2|1805|1811.46|1805.26|1811.19|1804.99|27
1653827970000|2022-05-29 12:39:30|1811.16|1804.96|1811.18|1804.98|1811.27|1805.07|1811.07|1804.87|29
1653827980000|2022-05-29 12:39:40|1811.16|1804.96|1811.2|1805|1811.2|1805|1811.12|1804.92|18
1653827990000|2022-05-29 12:39:50|1811.19|1804.99|1811.17|1804.97|1811.2|1805|1811.11|1804.91|21
1653828000000|2022-05-29 12:40:00|1811.14|1804.94|1811.07|1804.87|1811.19|1804.99|1811.02|1804.82|25
1653828010000|2022-05-29 12:40:10|1811.03|1804.83|1811.4|1805.2|1811.43|1805.23|1810.97|1804.77|26
1653828020000|2022-05-29 12:40:20|1811.38|1805.18|1811.25|1805.05|1811.38|1805.18|1811.12|1804.92|30
1653828030000|2022-05-29 12:40:30|1811.19|1804.99|1811.51|1805.31|1811.59|1805.39|1811.15|1804.95|27
1653828040000|2022-05-29 12:40:40|1811.54|1805.34|1811.33|1805.13|1811.61|1805.41|1811.33|1805.13|25
1653828050000|2022-05-29 12:40:50|1811.32|1805.12|1810.64|1804.44|1811.33|1805.13|1810.62|1804.42|25
1653828060000|2022-05-29 12:41:00|1810.63|1804.43|1811.25|1805.05|1811.28|1805.08|1810.59|1804.39|24
1653828070000|2022-05-29 12:41:10|1811.24|1805.04|1811.23|1805.03|1811.3|1805.1|1811.12|1804.92|26
1653828080000|2022-05-29 12:41:20|1811.22|1805.02|1811.58|1805.38|1811.58|1805.38|1811.09|1804.89|26
1653828090000|2022-05-29 12:41:30|1811.57|1805.37|1811.9|1805.7|1811.93|1805.73|1811.32|1805.12|27
1653828100000|2022-05-29 12:41:40|1811.82|1805.62|1811.34|1805.14|1811.91|1805.71|1811.34|1805.14|22
1653828110000|2022-05-29 12:41:50|1811.33|1805.13|1811.31|1805.11|1811.33|1805.13|1811.1|1804.9|26
1653828120000|2022-05-29 12:42:00|1811.28|1805.08|1811.32|1805.12|1811.32|1805.12|1811.27|1805.07|15
1653828130000|2022-05-29 12:42:10|1811.33|1805.13|1811.82|1805.62|1811.85|1805.65|1811.29|1805.09|20
1653828140000|2022-05-29 12:42:20|1811.87|1805.67|1811.88|1805.68|1812|1805.8|1811.85|1805.65|21
1653828150000|2022-05-29 12:42:30|1811.85|1805.65|1811.46|1805.26|1812.05|1805.85|1811.46|1805.26|29
1653828160000|2022-05-29 12:42:40|1811.44|1805.24|1811.45|1805.25|1811.45|1805.25|1811.09|1804.89|29
1653828170000|2022-05-29 12:42:50|1811.46|1805.26|1811.33|1805.13|1811.46|1805.26|1811.32|1805.12|13
1653828180000|2022-05-29 12:43:00|1811.34|1805.14|1811.28|1805.08|1811.39|1805.19|1811.2|1805|24
1653828190000|2022-05-29 12:43:10|1811.27|1805.07|1811.08|1804.88|1811.36|1805.16|1811.08|1804.88|18
1653828200000|2022-05-29 12:43:20|1811.06|1804.86|1811.25|1805.05|1811.45|1805.25|1811.04|1804.84|21
1653828210000|2022-05-29 12:43:30|1811.21|1805.01|1811.2|1805|1811.26|1805.06|1811.14|1804.94|30
1653828220000|2022-05-29 12:43:40|1811.17|1804.97|1811.15|1804.95|1811.21|1805.01|1811.13|1804.93|30
1653828230000|2022-05-29 12:43:50|1811.13|1804.93|1811.1|1804.9|1811.19|1804.99|1811.09|1804.89|22
1653828240000|2022-05-29 12:44:00|1811.13|1804.93|1811.08|1804.88|1811.14|1804.94|1811.04|1804.84|22
1653828250000|2022-05-29 12:44:10|1811.09|1804.89|1811.15|1804.95|1811.15|1804.95|1811.05|1804.85|18
1653828260000|2022-05-29 12:44:20|1811.16|1804.96|1811.93|1805.73|1811.97|1805.77|1811.13|1804.93|32
1653828270000|2022-05-29 12:44:30|1811.84|1805.64|1811.86|1805.66|1811.86|1805.66|1811.83|1805.63|14
1653782400000|2022-05-29 00:00:00|1793.58|1787.38|1793.65|1787.45|1793.68|1787.48|1793.57|1787.37|23
1653782410000|2022-05-29 00:00:10|1793.66|1787.46|1794.59|1788.39|1794.61|1788.41|1793.66|1787.46|23
1653782420000|2022-05-29 00:00:20|1794.62|1788.42|1794.51|1788.31|1794.7|1788.5|1794.37|1788.17|25
1653782430000|2022-05-29 00:00:30|1794.45|1788.25|1794.12|1787.92|1794.76|1788.56|1794.07|1787.87|33
1653782440000|2022-05-29 00:00:40|1794.13|1787.93|1793.4|1787.2|1794.17|1787.97|1793.38|1787.18|27
1653782450000|2022-05-29 00:00:50|1793.42|1787.22|1793.42|1787.22|1793.46|1787.26|1793.23|1787.03|28
1653782460000|2022-05-29 00:01:00|1793.46|1787.26|1793.81|1787.61|1793.81|1787.61|1793.46|1787.26|29
1653782470000|2022-05-29 00:01:10|1793.82|1787.62|1793.65|1787.45|1793.82|1787.62|1793.64|1787.44|21
1653782480000|2022-05-29 00:01:20|1793.64|1787.44|1793.25|1787.05|1793.64|1787.44|1793.23|1787.03|16
1653782490000|2022-05-29 00:01:30|1793.22|1787.02|1792.91|1786.71|1793.37|1787.17|1792.86|1786.66|19
1653782500000|2022-05-29 00:01:40|1792.9|1786.7|1792.87|1786.67|1792.94|1786.74|1792.87|1786.67|21
1653782510000|2022-05-29 00:01:50|1792.88|1786.68|1792.19|1785.99|1793.07|1786.87|1792.19|1785.99|20
1653782520000|2022-05-29 00:02:00|1792.16|1785.96|1791.62|1785.42|1792.18|1785.98|1791.59|1785.39|29
1653782530000|2022-05-29 00:02:10|1791.6|1785.4|1791.6|1785.4|1791.65|1785.45|1791.59|1785.39|18
1653782540000|2022-05-29 00:02:20|1791.57|1785.37|1792.06|1785.86|1792.47|1786.27|1791.56|1785.36|34
1653782550000|2022-05-29 00:02:30|1792.05|1785.85|1792.03|1785.83|1792.54|1786.34|1791.94|1785.74|28
1653782560000|2022-05-29 00:02:40|1792.02|1785.82|1792.17|1785.97|1792.28|1786.08|1791.99|1785.79|26
1653782570000|2022-05-29 00:02:50|1792.28|1786.08|1794.3|1788.1|1794.41|1788.21|1792.28|1786.08|26
1653782580000|2022-05-29 00:03:00|1794.36|1788.16|1794.36|1788.16|1794.39|1788.19|1794.04|1787.84|27
1653782590000|2022-05-29 00:03:10|1794.37|1788.17|1793.58|1787.38|1794.38|1788.18|1793.58|1787.38|27
1653782600000|2022-05-29 00:03:20|1793.5|1787.3|1793.1|1786.9|1793.5|1787.3|1793.1|1786.9|19
1653782610000|2022-05-29 00:03:30|1793.08|1786.88|1792.11|1785.91|1793.08|1786.88|1792.07|1785.87|29
1653782620000|2022-05-29 00:03:40|1792.2|1786|1792.73|1786.53|1792.73|1786.53|1792.2|1786|28
1653782630000|2022-05-29 00:03:50|1792.78|1786.58|1792.76|1786.56|1792.92|1786.72|1792.76|1786.56|26
1653782640000|2022-05-29 00:04:00|1792.75|1786.55|1793.05|1786.85|1793.15|1786.95|1792.75|1786.55|31
1653782650000|2022-05-29 00:04:10|1793.06|1786.86|1793.9|1787.7|1794.28|1788.08|1793.05|1786.85|25
1653782660000|2022-05-29 00:04:20|1793.91|1787.71|1793.83|1787.63|1793.91|1787.71|1793.8|1787.6|18
1653782670000|2022-05-29 00:04:30|1793.81|1787.61|1792.9|1786.7|1793.82|1787.62|1792.87|1786.67|32
1653782680000|2022-05-29 00:04:40|1792.92|1786.72|1791.94|1785.74|1792.92|1786.72|1791.9|1785.7|23
1653782690000|2022-05-29 00:04:50|1791.92|1785.72|1791.95|1785.75|1791.96|1785.76|1791.88|1785.68|20
1653782700000|2022-05-29 00:05:00|1791.94|1785.74|1792.9|1786.7|1792.93|1786.73|1791.92|1785.72|32
1653782710000|2022-05-29 00:05:10|1792.93|1786.73|1793.14|1786.94|1793.18|1786.98|1792.93|1786.73|20
1653782720000|2022-05-29 00:05:20|1793.15|1786.95|1793.1|1786.9|1793.15|1786.95|1793.03|1786.83|15
1653782730000|2022-05-29 00:05:30|1793.11|1786.91|1793.08|1786.88|1793.15|1786.95|1793.03|1786.83|27
1653782740000|2022-05-29 00:05:40|1793.12|1786.92|1793.09|1786.89|1793.12|1786.92|1793.05|1786.85|26
1653782750000|2022-05-29 00:05:50|1793.08|1786.88|1792.11|1785.91|1793.09|1786.89|1792.11|1785.91|27
1653782760000|2022-05-29 00:06:00|1792.1|1785.9|1793.75|1787.55|1793.75|1787.55|1792.1|1785.9|29
1653782770000|2022-05-29 00:06:10|1793.86|1787.66|1794.26|1788.06|1794.46|1788.26|1793.86|1787.66|32
1653782780000|2022-05-29 00:06:20|1794.21|1788.01|1794.3|1788.1|1794.38|1788.18|1794.19|1787.99|22
1653782790000|2022-05-29 00:06:30|1794.31|1788.11|1795.57|1789.37|1795.65|1789.45|1794.1|1787.9|23
1653782800000|2022-05-29 00:06:40|1795.56|1789.36|1794.95|1788.75|1795.56|1789.36|1794.87|1788.67|35
1653782810000|2022-05-29 00:06:50|1794.94|1788.74|1793.85|1787.65|1794.94|1788.74|1793.85|1787.65|27
1653782820000|2022-05-29 00:07:00|1793.87|1787.67|1793.82|1787.62|1794.07|1787.87|1793.73|1787.53|23
1653782830000|2022-05-29 00:07:10|1793.83|1787.63|1794.79|1788.59|1794.79|1788.59|1793.82|1787.62|24
1653782840000|2022-05-29 00:07:20|1794.8|1788.6|1794.81|1788.61|1794.91|1788.71|1794.77|1788.57|26
1653782850000|2022-05-29 00:07:30|1794.82|1788.62|1794.78|1788.58|1794.85|1788.65|1794.76|1788.56|22
1653782860000|2022-05-29 00:07:40|1794.79|1788.59|1794.83|1788.63|1794.85|1788.65|1794.76|1788.56|21
1653782870000|2022-05-29 00:07:50|1794.82|1788.62|1794.8|1788.6|1794.83|1788.63|1794.75|1788.55|11
1653782880000|2022-05-29 00:08:00|1794.78|1788.58|1795.25|1789.05|1795.47|1789.27|1794.75|1788.55|20
1653782890000|2022-05-29 00:08:10|1795.2|1789|1795.25|1789.05|1795.25|1789.05|1795.17|1788.97|24
1653782900000|2022-05-29 00:08:20|1795.24|1789.04|1795.31|1789.11|1795.32|1789.12|1795.14|1788.94|26
1653782910000|2022-05-29 00:08:30|1795.28|1789.08|1796.06|1789.86|1796.1|1789.9|1795.28|1789.08|24
1653782920000|2022-05-29 00:08:40|1796.12|1789.92|1796.73|1790.53|1796.82|1790.62|1796.12|1789.92|24
1653782930000|2022-05-29 00:08:50|1796.75|1790.55|1796.6|1790.4|1796.77|1790.57|1796.51|1790.31|24
1653782940000|2022-05-29 00:09:00|1796.59|1790.39|1796.39|1790.19|1796.63|1790.43|1796.19|1789.99|31
1653782950000|2022-05-29 00:09:10|1796.38|1790.18|1796.37|1790.17|1796.39|1790.19|1796.29|1790.09|24
1653782960000|2022-05-29 00:09:20|1796.36|1790.16|1796.32|1790.12|1796.38|1790.18|1796.32|1790.12|9
1653782970000|2022-05-29 00:09:30|1796.33|1790.13|1796.31|1790.11|1796.33|1790.13|1796.26|1790.06|17
1653782980000|2022-05-29 00:09:40|1796.29|1790.09|1796.3|1790.1|1796.31|1790.11|1796.26|1790.06|14
1653782990000|2022-05-29 00:09:50|1796.28|1790.08|1796.38|1790.18|1796.47|1790.27|1796.24|1790.04|24
1653783000000|2022-05-29 00:10:00|1796.39|1790.19|1796.39|1790.19|1796.44|1790.24|1796.35|1790.15|20
1653783010000|2022-05-29 00:10:10|1796.34|1790.14|1796.37|1790.17|1796.38|1790.18|1796.34|1790.14|15
1653783020000|2022-05-29 00:10:20|1796.38|1790.18|1795.92|1789.72|1796.43|1790.23|1795.8|1789.6|26
1653783030000|2022-05-29 00:10:30|1795.9|1789.7|1795.88|1789.68|1795.93|1789.73|1795.77|1789.57|28
1653783040000|2022-05-29 00:10:40|1795.87|1789.67|1797.01|1790.81|1797.01|1790.81|1795.81|1789.61|29
1653783050000|2022-05-29 00:10:50|1796.96|1790.76|1796.97|1790.77|1796.98|1790.78|1796.92|1790.72|21
1653783060000|2022-05-29 00:11:00|1796.96|1790.76|1796.67|1790.47|1796.98|1790.78|1796.67|1790.47|29
1653783070000|2022-05-29 00:11:10|1796.7|1790.5|1796.54|1790.34|1796.76|1790.56|1796.54|1790.34|18
1653783080000|2022-05-29 00:11:20|1796.55|1790.35|1796.35|1790.15|1796.63|1790.43|1796.34|1790.14|27
1653783090000|2022-05-29 00:11:30|1796.34|1790.14|1796.21|1790.01|1796.35|1790.15|1796.17|1789.97|20
1653783100000|2022-05-29 00:11:40|1796.2|1790|1795.88|1789.68|1796.21|1790.01|1795.76|1789.56|22
1653783110000|2022-05-29 00:11:50|1796.16|1789.96|1796.44|1790.24|1796.46|1790.26|1796.12|1789.92|34
1653783120000|2022-05-29 00:12:00|1796.43|1790.23|1796.82|1790.62|1797.04|1790.84|1796.42|1790.22|31
1653783130000|2022-05-29 00:12:10|1796.8|1790.6|1795.96|1789.76|1796.82|1790.62|1795.86|1789.66|24
1653783140000|2022-05-29 00:12:20|1795.94|1789.74|1793.88|1787.68|1795.96|1789.76|1793.77|1787.57|28
1653783150000|2022-05-29 00:12:30|1793.9|1787.7|1793.81|1787.61|1793.91|1787.71|1793.77|1787.57|29
1653783160000|2022-05-29 00:12:40|1793.82|1787.62|1793.79|1787.59|1793.86|1787.66|1793.66|1787.46|24
1653783170000|2022-05-29 00:12:50|1793.78|1787.58|1793.74|1787.54|1793.81|1787.61|1793.66|1787.46|25
1653783180000|2022-05-29 00:13:00|1793.73|1787.53|1793.8|1787.6|1793.83|1787.63|1793.73|1787.53|17
1653783190000|2022-05-29 00:13:10|1793.83|1787.63|1793.84|1787.64|1793.85|1787.65|1793.81|1787.61|21
1653783200000|2022-05-29 00:13:20|1793.85|1787.65|1794.59|1788.39|1794.63|1788.43|1793.84|1787.64|27
1653783210000|2022-05-29 00:13:30|1794.6|1788.4|1794.43|1788.23|1794.6|1788.4|1794.42|1788.22|27
1653783220000|2022-05-29 00:13:40|1794.41|1788.21|1794.43|1788.23|1794.46|1788.26|1794.39|1788.19|18
1653783230000|2022-05-29 00:13:50|1794.42|1788.22|1793.87|1787.67|1794.46|1788.26|1793.83|1787.63|16
1653783240000|2022-05-29 00:14:00|1793.91|1787.71|1793.91|1787.71|1793.95|1787.75|1793.88|1787.68|28
1653783250000|2022-05-29 00:14:10|1793.9|1787.7|1794.11|1787.91|1794.11|1787.91|1793.9|1787.7|20
1653783260000|2022-05-29 00:14:20|1794.1|1787.9|1794.09|1787.89|1794.14|1787.94|1794.06|1787.86|18
1653783270000|2022-05-29 00:14:30|1794.05|1787.85|1793.97|1787.77|1794.05|1787.85|1793.95|1787.75|20
1653783280000|2022-05-29 00:14:40|1793.98|1787.78|1793.94|1787.74|1794.03|1787.83|1793.9|1787.7|20
1653783290000|2022-05-29 00:14:50|1793.92|1787.72|1793.93|1787.73|1793.93|1787.73|1793.89|1787.69|7
1653783300000|2022-05-29 00:15:00|1793.92|1787.72|1793.02|1786.82|1793.92|1787.72|1793|1786.8|28
1653783310000|2022-05-29 00:15:10|1793.01|1786.81|1792.83|1786.63|1793.01|1786.81|1792.57|1786.37|24
1653783320000|2022-05-29 00:15:20|1792.77|1786.57|1789.42|1783.22|1792.77|1786.57|1789.4|1783.2|38
1653783330000|2022-05-29 00:15:30|1789.44|1783.24|1791.31|1785.11|1791.32|1785.12|1789.44|1783.24|32
1653783340000|2022-05-29 00:15:40|1791.29|1785.09|1792.37|1786.17|1792.37|1786.17|1790.16|1783.96|35
1653783350000|2022-05-29 00:15:50|1792.36|1786.16|1792.43|1786.23|1792.46|1786.26|1792.33|1786.13|20
1653783360000|2022-05-29 00:16:00|1792.42|1786.22|1792|1785.8|1792.45|1786.25|1792|1785.8|23
1653783370000|2022-05-29 00:16:10|1791.96|1785.76|1792.01|1785.81|1792.05|1785.85|1791.59|1785.39|32
1653783380000|2022-05-29 00:16:20|1792|1785.8|1791.73|1785.53|1792.02|1785.82|1791.71|1785.51|30
1653783390000|2022-05-29 00:16:30|1791.65|1785.45|1792.06|1785.86|1792.08|1785.88|1791.65|1785.45|25
1653783400000|2022-05-29 00:16:40|1792.03|1785.83|1791.98|1785.78|1792.03|1785.83|1791.93|1785.73|17
1653783410000|2022-05-29 00:16:50|1791.97|1785.77|1791.91|1785.71|1792|1785.8|1791.91|1785.71|8
1653783420000|2022-05-29 00:17:00|1791.92|1785.72|1791.94|1785.74|1791.96|1785.76|1791.9|1785.7|14
1653783430000|2022-05-29 00:17:10|1791.91|1785.71|1791.95|1785.75|1791.96|1785.76|1791.89|1785.69|22
1653783440000|2022-05-29 00:17:20|1791.94|1785.74|1791.93|1785.73|1791.96|1785.76|1791.93|1785.73|6
1653783450000|2022-05-29 00:17:30|1791.94|1785.74|1791.79|1785.59|1791.94|1785.74|1791.76|1785.56|12
1653783460000|2022-05-29 00:17:40|1791.83|1785.63|1791.85|1785.65|1791.93|1785.73|1791.81|1785.61|22
1653783470000|2022-05-29 00:17:50|1791.86|1785.66|1791.85|1785.65|1791.87|1785.67|1791.8|1785.6|15
1653783480000|2022-05-29 00:18:00|1791.87|1785.67|1791.9|1785.7|1791.9|1785.7|1791.73|1785.53|13
1653783490000|2022-05-29 00:18:10|1791.89|1785.69|1791.85|1785.65|1791.91|1785.71|1791.85|1785.65|21
1653783500000|2022-05-29 00:18:20|1791.86|1785.66|1792.52|1786.32|1792.52|1786.32|1791.83|1785.63|14
1653783510000|2022-05-29 00:18:30|1792.53|1786.33|1793.12|1786.92|1793.14|1786.94|1792.48|1786.28|25
1653783520000|2022-05-29 00:18:40|1793.11|1786.91|1794.1|1787.9|1794.14|1787.94|1793.1|1786.9|31
1653783530000|2022-05-29 00:18:50|1794.11|1787.91|1793.65|1787.45|1794.16|1787.96|1793.53|1787.33|30
1653783540000|2022-05-29 00:19:00|1793.61|1787.41|1793.58|1787.38|1793.66|1787.46|1793.54|1787.34|27
1653783550000|2022-05-29 00:19:10|1793.55|1787.35|1793.59|1787.39|1793.68|1787.48|1793.53|1787.33|20
1653783560000|2022-05-29 00:19:20|1793.56|1787.36|1793.59|1787.39|1793.67|1787.47|1793.56|1787.36|19
1653783570000|2022-05-29 00:19:30|1793.6|1787.4|1793.07|1786.87|1793.64|1787.44|1792.8|1786.6|33
1653783580000|2022-05-29 00:19:40|1793.04|1786.84|1792.99|1786.79|1793.09|1786.89|1792.95|1786.75|23
1653783590000|2022-05-29 00:19:50|1793|1786.8|1793.37|1787.17|1793.44|1787.24|1792.98|1786.78|18
1653783600000|2022-05-29 00:20:00|1793.35|1787.15|1793.33|1787.13|1793.44|1787.24|1793.32|1787.12|23
1653783610000|2022-05-29 00:20:10|1793.31|1787.11|1790.96|1784.76|1793.38|1787.18|1790.65|1784.45|39
1653783620000|2022-05-29 00:20:20|1790.95|1784.75|1791.31|1785.11|1791.66|1785.46|1790.71|1784.51|34
1653783630000|2022-05-29 00:20:30|1791.32|1785.12|1791.05|1784.85|1791.32|1785.12|1790.84|1784.64|29
1653783640000|2022-05-29 00:20:40|1791.02|1784.82|1791.13|1784.93|1791.22|1785.02|1790.87|1784.67|27
1653783650000|2022-05-29 00:20:50|1791.18|1784.98|1790.96|1784.76|1791.18|1784.98|1790.94|1784.74|20
1653783660000|2022-05-29 00:21:00|1790.98|1784.78|1791.02|1784.82|1791.1|1784.9|1790.89|1784.69|29
1653783670000|2022-05-29 00:21:10|1791.01|1784.81|1791.01|1784.81|1791.01|1784.81|1790.95|1784.75|15
1653783680000|2022-05-29 00:21:20|1791|1784.8|1790.92|1784.72|1791|1784.8|1790.92|1784.72|11
1653783690000|2022-05-29 00:21:30|1790.93|1784.73|1790.85|1784.65|1790.93|1784.73|1790.82|1784.62|15
1653783700000|2022-05-29 00:21:40|1790.84|1784.64|1791.3|1785.1|1791.4|1785.2|1790.84|1784.64|23
1653783710000|2022-05-29 00:21:50|1791.29|1785.09|1791.31|1785.11|1791.35|1785.15|1791.29|1785.09|23
1653783720000|2022-05-29 00:22:00|1791.33|1785.13|1791.32|1785.12|1791.49|1785.29|1791.3|1785.1|36
1653783730000|2022-05-29 00:22:10|1791.35|1785.15|1791.33|1785.13|1791.36|1785.16|1791.33|1785.13|13
1653783740000|2022-05-29 00:22:20|1791.34|1785.14|1791.32|1785.12|1791.38|1785.18|1791.32|1785.12|10
1653783750000|2022-05-29 00:22:30|1791.33|1785.13|1790.82|1784.62|1791.35|1785.15|1790.82|1784.62|27
1653783760000|2022-05-29 00:22:40|1790.81|1784.61|1791.1|1784.9|1791.16|1784.96|1790.81|1784.61|24
1653783770000|2022-05-29 00:22:50|1791.09|1784.89|1791.09|1784.89|1791.12|1784.92|1791.06|1784.86|19
1653783780000|2022-05-29 00:23:00|1791.11|1784.91|1791.07|1784.87|1791.11|1784.91|1791.06|1784.86|17
1653783790000|2022-05-29 00:23:10|1791.06|1784.86|1791.38|1785.18|1791.42|1785.22|1791.06|1784.86|17
1653783800000|2022-05-29 00:23:20|1791.4|1785.2|1791.38|1785.18|1791.41|1785.21|1791.38|1785.18|9
1653783810000|2022-05-29 00:23:30|1791.39|1785.19|1791.7|1785.5|1791.8|1785.6|1791.38|1785.18|17
1653783820000|2022-05-29 00:23:40|1791.71|1785.51|1792.55|1786.35|1792.55|1786.35|1791.71|1785.51|19
1653783830000|2022-05-29 00:23:50|1792.61|1786.41|1792.33|1786.13|1792.61|1786.41|1792.33|1786.13|17
1653783840000|2022-05-29 00:24:00|1792.32|1786.12|1792.23|1786.03|1792.32|1786.12|1792.1|1785.9|29
1653783850000|2022-05-29 00:24:10|1792.25|1786.05|1792.24|1786.04|1792.27|1786.07|1792.23|1786.03|15
1653783860000|2022-05-29 00:24:20|1792.2|1786|1792.28|1786.08|1792.58|1786.38|1792.2|1786|30
1653783870000|2022-05-29 00:24:30|1792.31|1786.11|1792.31|1786.11|1792.32|1786.12|1792.22|1786.02|22
1653783880000|2022-05-29 00:24:40|1792.33|1786.13|1792.26|1786.06|1792.34|1786.14|1792.26|1786.06|19
1653783890000|2022-05-29 00:24:50|1792.27|1786.07|1792.26|1786.06|1792.29|1786.09|1792.21|1786.01|13
1653783900000|2022-05-29 00:25:00|1792.25|1786.05|1792.32|1786.12|1792.33|1786.13|1792.24|1786.04|27
1653783910000|2022-05-29 00:25:10|1792.3|1786.1|1792.81|1786.61|1792.85|1786.65|1792.3|1786.1|24
1653783920000|2022-05-29 00:25:20|1792.82|1786.62|1792.66|1786.46|1792.85|1786.65|1792.66|1786.46|24
1653783930000|2022-05-29 00:25:30|1792.68|1786.48|1792.76|1786.56|1792.8|1786.6|1792.64|1786.44|26
1653783940000|2022-05-29 00:25:40|1792.74|1786.54|1792.51|1786.31|1792.74|1786.54|1792.51|1786.31|19
1653783950000|2022-05-29 00:25:50|1792.29|1786.09|1791.55|1785.35|1792.29|1786.09|1791.55|1785.35|28
1653783960000|2022-05-29 00:26:00|1791.57|1785.37|1791.68|1785.48|1791.77|1785.57|1791.54|1785.34|22
1653783970000|2022-05-29 00:26:10|1791.65|1785.45|1792.32|1786.12|1792.4|1786.2|1791.65|1785.45|33
1653783980000|2022-05-29 00:26:20|1792.3|1786.1|1792.12|1785.92|1792.38|1786.18|1792.12|1785.92|23
1653783990000|2022-05-29 00:26:30|1792.13|1785.93|1792.19|1785.99|1792.21|1786.01|1792.13|1785.93|20
1653784000000|2022-05-29 00:26:40|1792.16|1785.96|1792.25|1786.05|1792.3|1786.1|1792.16|1785.96|24
1653784010000|2022-05-29 00:26:50|1792.26|1786.06|1795.36|1789.16|1795.36|1789.16|1792.26|1786.06|30
1653784020000|2022-05-29 00:27:00|1795.43|1789.23|1795.92|1789.72|1796.47|1790.27|1795.41|1789.21|32
1653784030000|2022-05-29 00:27:10|1795.9|1789.7|1795.15|1788.95|1795.93|1789.73|1795.12|1788.92|26
1653784040000|2022-05-29 00:27:20|1795.17|1788.97|1795.14|1788.94|1795.17|1788.97|1795.09|1788.89|22
1653784050000|2022-05-29 00:27:30|1795.15|1788.95|1795.18|1788.98|1795.23|1789.03|1795.14|1788.94|24
1653784060000|2022-05-29 00:27:40|1795.13|1788.93|1795.11|1788.91|1795.2|1789|1795.1|1788.9|29
1653784070000|2022-05-29 00:27:50|1795.12|1788.92|1795.05|1788.85|1795.15|1788.95|1795.05|1788.85|17
1653784080000|2022-05-29 00:28:00|1795.04|1788.84|1795.31|1789.11|1795.32|1789.12|1795.04|1788.84|26
1653784090000|2022-05-29 00:28:10|1795.28|1789.08|1795.19|1788.99|1795.28|1789.08|1795.11|1788.91|25
1653784100000|2022-05-29 00:28:20|1795.2|1789|1794.32|1788.12|1795.2|1789|1794.23|1788.03|31
1653784110000|2022-05-29 00:28:30|1794.34|1788.14|1794.06|1787.86|1794.36|1788.16|1794.01|1787.81|29
1653784120000|2022-05-29 00:28:40|1794.05|1787.85|1794.03|1787.83|1794.09|1787.89|1794.02|1787.82|19
1653784130000|2022-05-29 00:28:50|1794.05|1787.85|1794.1|1787.9|1794.41|1788.21|1793.97|1787.77|28
1653784140000|2022-05-29 00:29:00|1794.11|1787.91|1794.15|1787.95|1794.19|1787.99|1794.03|1787.83|29
1653784150000|2022-05-29 00:29:10|1794.14|1787.94|1793.78|1787.58|1794.19|1787.99|1793.63|1787.43|30
1653784160000|2022-05-29 00:29:20|1793.62|1787.42|1793.51|1787.31|1793.67|1787.47|1793.48|1787.28|15
1653784170000|2022-05-29 00:29:30|1793.52|1787.32|1793.55|1787.35|1793.6|1787.4|1793.51|1787.31|13
1653784180000|2022-05-29 00:29:40|1793.54|1787.34|1793.53|1787.33|1793.75|1787.55|1793.43|1787.23|17
1653784190000|2022-05-29 00:29:50|1793.54|1787.34|1793.52|1787.32|1793.76|1787.56|1793.48|1787.28|30
1653784200000|2022-05-29 00:30:00|1793.53|1787.33|1794.39|1788.19|1794.41|1788.21|1793.52|1787.32|33
1653784210000|2022-05-29 00:30:10|1794.43|1788.23|1794.37|1788.17|1794.48|1788.28|1794.3|1788.1|22
1653784220000|2022-05-29 00:30:20|1794.36|1788.16|1794.17|1787.97|1794.4|1788.2|1794.17|1787.97|23
1653784230000|2022-05-29 00:30:30|1794.2|1788|1794.29|1788.09|1794.35|1788.15|1794.18|1787.98|31
1653784240000|2022-05-29 00:30:40|1794.33|1788.13|1794.16|1787.96|1794.33|1788.13|1794.02|1787.82|21
1653784250000|2022-05-29 00:30:50|1794.14|1787.94|1793.89|1787.69|1794.2|1788|1793.89|1787.69|27
1653784260000|2022-05-29 00:31:00|1793.88|1787.68|1793.24|1787.04|1793.89|1787.69|1793.06|1786.86|34
1653784270000|2022-05-29 00:31:10|1793.26|1787.06|1793.08|1786.88|1793.27|1787.07|1793.06|1786.86|18
1653784280000|2022-05-29 00:31:20|1793.06|1786.86|1793.11|1786.91|1793.16|1786.96|1793.02|1786.82|23
1653784290000|2022-05-29 00:31:30|1793.1|1786.9|1793.06|1786.86|1793.11|1786.91|1793|1786.8|17
1653784300000|2022-05-29 00:31:40|1793.07|1786.87|1792.72|1786.52|1793.07|1786.87|1792.68|1786.48|17
1653784310000|2022-05-29 00:31:50|1792.71|1786.51|1792.76|1786.56|1792.76|1786.56|1792.64|1786.44|19
1653784320000|2022-05-29 00:32:00|1792.75|1786.55|1792.53|1786.33|1792.8|1786.6|1792.37|1786.17|25
1653784330000|2022-05-29 00:32:10|1792.57|1786.37|1793.32|1787.12|1793.46|1787.26|1792.46|1786.26|28
1653784340000|2022-05-29 00:32:20|1793.34|1787.14|1793.22|1787.02|1793.42|1787.22|1793.22|1787.02|19
1653784350000|2022-05-29 00:32:30|1793.25|1787.05|1793.25|1787.05|1793.32|1787.12|1793.24|1787.04|15
1653784360000|2022-05-29 00:32:40|1793.27|1787.07|1793.42|1787.22|1793.44|1787.24|1793.22|1787.02|19
1653784370000|2022-05-29 00:32:50|1793.46|1787.26|1793.49|1787.29|1793.49|1787.29|1793.27|1787.07|22
1653784380000|2022-05-29 00:33:00|1793.46|1787.26|1792.7|1786.5|1794.08|1787.88|1792.53|1786.33|31
1653784390000|2022-05-29 00:33:10|1792.71|1786.51|1792.22|1786.02|1792.73|1786.53|1792.22|1786.02|16
1653784400000|2022-05-29 00:33:20|1792.16|1785.96|1791.85|1785.65|1792.16|1785.96|1791.74|1785.54|32
1653784410000|2022-05-29 00:33:30|1791.77|1785.57|1792.13|1785.93|1792.14|1785.94|1791.7|1785.5|26
1653784420000|2022-05-29 00:33:40|1792.11|1785.91|1792|1785.8|1792.15|1785.95|1791.99|1785.79|26
1653784430000|2022-05-29 00:33:50|1792.01|1785.81|1791.62|1785.42|1792.03|1785.83|1791.62|1785.42|24
1653784440000|2022-05-29 00:34:00|1791.69|1785.49|1792.06|1785.86|1792.06|1785.86|1791.66|1785.46|26
1653784450000|2022-05-29 00:34:10|1792.11|1785.91|1791.98|1785.78|1792.11|1785.91|1791.95|1785.75|20
1653784460000|2022-05-29 00:34:20|1792.04|1785.84|1792.1|1785.9|1792.11|1785.91|1792|1785.8|27
1653784470000|2022-05-29 00:34:30|1792.12|1785.92|1791.93|1785.73|1792.12|1785.92|1791.92|1785.72|27
1653784480000|2022-05-29 00:34:40|1791.97|1785.77|1792.03|1785.83|1792.04|1785.84|1791.96|1785.76|21
1653784490000|2022-05-29 00:34:50|1792.08|1785.88|1792.01|1785.81|1792.09|1785.89|1791.95|1785.75|17
1653784500000|2022-05-29 00:35:00|1791.98|1785.78|1792.13|1785.93|1792.13|1785.93|1791.92|1785.72|17
1653784510000|2022-05-29 00:35:10|1792.14|1785.94|1792.1|1785.9|1792.17|1785.97|1792.1|1785.9|15
1653784520000|2022-05-29 00:35:20|1792.16|1785.96|1792.04|1785.84|1792.16|1785.96|1792.01|1785.81|26
1653784530000|2022-05-29 00:35:30|1792.03|1785.83|1792.12|1785.92|1792.14|1785.94|1792.01|1785.81|20
1653784540000|2022-05-29 00:35:40|1792.09|1785.89|1792.11|1785.91|1792.19|1785.99|1792.09|1785.89|16
1653784550000|2022-05-29 00:35:50|1792.09|1785.89|1792.02|1785.82|1792.14|1785.94|1792.02|1785.82|17
1653784560000|2022-05-29 00:36:00|1792.08|1785.88|1793.28|1787.08|1793.33|1787.13|1792.08|1785.88|31
1653784570000|2022-05-29 00:36:10|1793.29|1787.09|1793.79|1787.59|1793.79|1787.59|1793.28|1787.08|23
1653784580000|2022-05-29 00:36:20|1793.84|1787.64|1793.81|1787.61|1793.91|1787.71|1793.76|1787.56|21
1653784590000|2022-05-29 00:36:30|1793.76|1787.56|1793.27|1787.07|1793.76|1787.56|1792.98|1786.78|26
1653784600000|2022-05-29 00:36:40|1793.28|1787.08|1793.29|1787.09|1793.3|1787.1|1793.26|1787.06|9
1653784610000|2022-05-29 00:36:50|1793.3|1787.1|1793.65|1787.45|1793.68|1787.48|1793.3|1787.1|19
1653784620000|2022-05-29 00:37:00|1793.61|1787.41|1793.36|1787.16|1793.65|1787.45|1793.24|1787.04|25
1653784630000|2022-05-29 00:37:10|1793.32|1787.12|1793.13|1786.93|1793.38|1787.18|1793.08|1786.88|27
1653784640000|2022-05-29 00:37:20|1793.01|1786.81|1793.07|1786.87|1793.13|1786.93|1792.88|1786.68|20
1653784650000|2022-05-29 00:37:30|1793.05|1786.85|1792.97|1786.77|1793.1|1786.9|1792.91|1786.71|23
1653784660000|2022-05-29 00:37:40|1792.98|1786.78|1792.95|1786.75|1793.04|1786.84|1792.92|1786.72|13
1653784670000|2022-05-29 00:37:50|1792.96|1786.76|1792.52|1786.32|1793.04|1786.84|1792.52|1786.32|22
1653784680000|2022-05-29 00:38:00|1792.36|1786.16|1792.38|1786.18|1792.5|1786.3|1792.36|1786.16|24
1653784690000|2022-05-29 00:38:10|1792.39|1786.19|1791.97|1785.77|1792.39|1786.19|1791.97|1785.77|13
1653784700000|2022-05-29 00:38:20|1791.9|1785.7|1792.19|1785.99|1792.26|1786.06|1791.76|1785.56|28
1653784710000|2022-05-29 00:38:30|1792.21|1786.01|1792.23|1786.03|1792.26|1786.06|1792.19|1785.99|14
1653784720000|2022-05-29 00:38:40|1792.22|1786.02|1791.91|1785.71|1792.27|1786.07|1791.86|1785.66|23
1653784730000|2022-05-29 00:38:50|1791.9|1785.7|1791.52|1785.32|1791.9|1785.7|1791.48|1785.28|30
1653784740000|2022-05-29 00:39:00|1791.67|1785.47|1792.1|1785.9|1792.1|1785.9|1791.67|1785.47|30
1653784750000|2022-05-29 00:39:10|1792.12|1785.92|1791.58|1785.38|1792.12|1785.92|1791.58|1785.38|26
1653784760000|2022-05-29 00:39:20|1791.57|1785.37|1791.45|1785.25|1791.57|1785.37|1791.37|1785.17|19
1653784770000|2022-05-29 00:39:30|1791.46|1785.26|1791.47|1785.27|1791.56|1785.36|1791.45|1785.25|26
1653784780000|2022-05-29 00:39:40|1791.49|1785.29|1791.45|1785.25|1791.53|1785.33|1791.45|1785.25|20
1653784790000|2022-05-29 00:39:50|1791.48|1785.28|1791.46|1785.26|1791.49|1785.29|1791.44|1785.24|17
1653784800000|2022-05-29 00:40:00|1791.47|1785.27|1791.22|1785.02|1791.52|1785.32|1791.2|1785|32
1653784810000|2022-05-29 00:40:10|1791.21|1785.01|1791.18|1784.98|1791.23|1785.03|1791.16|1784.96|19
1653784820000|2022-05-29 00:40:20|1791.15|1784.95|1790.8|1784.6|1791.15|1784.95|1790.77|1784.57|20
1653784830000|2022-05-29 00:40:30|1790.85|1784.65|1789.35|1783.15|1790.85|1784.65|1789.18|1782.98|28
1653784840000|2022-05-29 00:40:40|1789.38|1783.18|1789.23|1783.03|1789.4|1783.2|1789.23|1783.03|28
1653784850000|2022-05-29 00:40:50|1789.33|1783.13|1789.23|1783.03|1789.37|1783.17|1789.16|1782.96|31
1653784860000|2022-05-29 00:41:00|1789.2|1783|1789.21|1783.01|1789.27|1783.07|1788.5|1782.3|34
1653784870000|2022-05-29 00:41:10|1789.22|1783.02|1789.56|1783.36|1789.6|1783.4|1789.22|1783.02|32
1653784880000|2022-05-29 00:41:20|1789.57|1783.37|1788.87|1782.67|1789.57|1783.37|1788.79|1782.59|28
1653784890000|2022-05-29 00:41:30|1788.83|1782.63|1789.16|1782.96|1789.16|1782.96|1788.71|1782.51|34
1653784900000|2022-05-29 00:41:40|1789.18|1782.98|1788.86|1782.66|1789.18|1782.98|1788.86|1782.66|23
1653784910000|2022-05-29 00:41:50|1788.83|1782.63|1788.71|1782.51|1788.92|1782.72|1788.71|1782.51|24
1653784920000|2022-05-29 00:42:00|1788.64|1782.44|1788.48|1782.28|1788.64|1782.44|1788.38|1782.18|25
1653784930000|2022-05-29 00:42:10|1788.47|1782.27|1788.47|1782.27|1788.59|1782.39|1788.45|1782.25|28
1653784940000|2022-05-29 00:42:20|1788.48|1782.28|1788.37|1782.17|1788.54|1782.34|1788.29|1782.09|23
1653784950000|2022-05-29 00:42:30|1788.34|1782.14|1789.54|1783.34|1789.62|1783.42|1788.34|1782.14|24
1653784960000|2022-05-29 00:42:40|1789.52|1783.32|1788.6|1782.4|1789.53|1783.33|1788.55|1782.35|25
1653784970000|2022-05-29 00:42:50|1788.59|1782.39|1788.59|1782.39|1788.68|1782.48|1788.59|1782.39|15
1653784980000|2022-05-29 00:43:00|1788.58|1782.38|1788.79|1782.59|1788.8|1782.6|1788.58|1782.38|21
1653784990000|2022-05-29 00:43:10|1788.8|1782.6|1790.32|1784.12|1790.32|1784.12|1788.78|1782.58|26
1653785000000|2022-05-29 00:43:20|1790.35|1784.15|1790.28|1784.08|1790.36|1784.16|1790.28|1784.08|13
1653785010000|2022-05-29 00:43:30|1790.29|1784.09|1790.4|1784.2|1790.42|1784.22|1790.29|1784.09|23
1653785020000|2022-05-29 00:43:40|1790.41|1784.21|1790.34|1784.14|1790.55|1784.35|1790.33|1784.13|26
1653785030000|2022-05-29 00:43:50|1790.39|1784.19|1790.44|1784.24|1790.46|1784.26|1790.32|1784.12|23
1653785040000|2022-05-29 00:44:00|1790.29|1784.09|1790.38|1784.18|1790.44|1784.24|1790.28|1784.08|17
1653785050000|2022-05-29 00:44:10|1790.39|1784.19|1790.36|1784.16|1790.44|1784.24|1790.36|1784.16|21
1653785060000|2022-05-29 00:44:20|1790.41|1784.21|1790.42|1784.22|1790.43|1784.23|1790.4|1784.2|12
1653785070000|2022-05-29 00:44:30|1790.41|1784.21|1790.53|1784.33|1790.6|1784.4|1790.41|1784.21|25
1653785080000|2022-05-29 00:44:40|1790.58|1784.38|1790.61|1784.41|1790.66|1784.46|1790.42|1784.22|27
1653785090000|2022-05-29 00:44:50|1790.6|1784.4|1790.53|1784.33|1790.63|1784.43|1790.49|1784.29|19
1653785100000|2022-05-29 00:45:00|1790.44|1784.24|1789.51|1783.31|1790.44|1784.24|1789.38|1783.18|32
1653785110000|2022-05-29 00:45:10|1789.5|1783.3|1789.36|1783.16|1789.52|1783.32|1789.34|1783.14|27
1653785120000|2022-05-29 00:45:20|1789.37|1783.17|1789.94|1783.74|1790.08|1783.88|1789.36|1783.16|28
1653785130000|2022-05-29 00:45:30|1789.95|1783.75|1790.73|1784.53|1790.73|1784.53|1789.9|1783.7|25
1653785140000|2022-05-29 00:45:40|1790.74|1784.54|1790.95|1784.75|1791.01|1784.81|1790.74|1784.54|18
1653785150000|2022-05-29 00:45:50|1790.96|1784.76|1791.06|1784.86|1791.09|1784.89|1790.9|1784.7|22
1653785160000|2022-05-29 00:46:00|1791.05|1784.85|1792.14|1785.94|1792.15|1785.95|1791.04|1784.84|29
1653785170000|2022-05-29 00:46:10|1792.16|1785.96|1792.42|1786.22|1792.46|1786.26|1792.13|1785.93|24
1653785180000|2022-05-29 00:46:20|1792.43|1786.23|1792.46|1786.26|1792.59|1786.39|1792.43|1786.23|18
1653785190000|2022-05-29 00:46:30|1792.44|1786.24|1792.36|1786.16|1792.44|1786.24|1792.22|1786.02|23
1653785200000|2022-05-29 00:46:40|1792.38|1786.18|1791.55|1785.35|1792.38|1786.18|1791.36|1785.16|28
1653785210000|2022-05-29 00:46:50|1791.38|1785.18|1791.41|1785.21|1791.69|1785.49|1791.29|1785.09|33
1653785220000|2022-05-29 00:47:00|1791.42|1785.22|1791.05|1784.85|1791.45|1785.25|1791.05|1784.85|24
1653785230000|2022-05-29 00:47:10|1791.07|1784.87|1792.22|1786.02|1792.62|1786.42|1791.07|1784.87|29
1653785240000|2022-05-29 00:47:20|1792.19|1785.99|1792.54|1786.34|1792.65|1786.45|1792.13|1785.93|33
1653785250000|2022-05-29 00:47:30|1792.53|1786.33|1792.53|1786.33|1792.59|1786.39|1792.48|1786.28|22
1653785260000|2022-05-29 00:47:40|1792.52|1786.32|1792.53|1786.33|1792.57|1786.37|1792.47|1786.27|18
1653785270000|2022-05-29 00:47:50|1792.55|1786.35|1792.64|1786.44|1792.64|1786.44|1792.51|1786.31|18
1653785280000|2022-05-29 00:48:00|1792.61|1786.41|1792.59|1786.39|1792.7|1786.5|1792.58|1786.38|17
1653785290000|2022-05-29 00:48:10|1792.58|1786.38|1792.68|1786.48|1792.69|1786.49|1792.57|1786.37|16
1653785300000|2022-05-29 00:48:20|1792.69|1786.49|1792.89|1786.69|1792.96|1786.76|1792.69|1786.49|31
1653785310000|2022-05-29 00:48:30|1792.94|1786.74|1792.84|1786.64|1792.96|1786.76|1792.7|1786.5|25
1653785320000|2022-05-29 00:48:40|1792.82|1786.62|1792.78|1786.58|1792.85|1786.65|1792.76|1786.56|19
1653785330000|2022-05-29 00:48:50|1792.85|1786.65|1792.79|1786.59|1792.85|1786.65|1792.5|1786.3|20
1653785340000|2022-05-29 00:49:00|1792.87|1786.67|1793.11|1786.91|1793.12|1786.92|1792.83|1786.63|20
1653785350000|2022-05-29 00:49:10|1793.08|1786.88|1793.12|1786.92|1793.2|1787|1793.08|1786.88|27
1653785360000|2022-05-29 00:49:20|1793.1|1786.9|1792.96|1786.76|1793.19|1786.99|1792.91|1786.71|25
1653785370000|2022-05-29 00:49:30|1792.97|1786.77|1792.54|1786.34|1792.97|1786.77|1792.46|1786.26|23
1653785380000|2022-05-29 00:49:40|1792.55|1786.35|1792.84|1786.64|1792.95|1786.75|1792.53|1786.33|24
1653785390000|2022-05-29 00:49:50|1792.79|1786.59|1792.56|1786.36|1792.8|1786.6|1792.52|1786.32|24
1653785400000|2022-05-29 00:50:00|1792.55|1786.35|1792.51|1786.31|1792.62|1786.42|1792.51|1786.31|24
1653785410000|2022-05-29 00:50:10|1792.5|1786.3|1792.43|1786.23|1792.52|1786.32|1792.42|1786.22|16
1653785420000|2022-05-29 00:50:20|1792.42|1786.22|1793.72|1787.52|1793.92|1787.72|1792.42|1786.22|26
1653785430000|2022-05-29 00:50:30|1793.74|1787.54|1794.49|1788.29|1794.56|1788.36|1793.74|1787.54|33
1653785440000|2022-05-29 00:50:40|1794.51|1788.31|1794.34|1788.14|1795.09|1788.89|1794.32|1788.12|34
1653785450000|2022-05-29 00:50:50|1794.4|1788.2|1794.14|1787.94|1794.44|1788.24|1793.92|1787.72|26
1653785460000|2022-05-29 00:51:00|1794.17|1787.97|1794.07|1787.87|1794.19|1787.99|1794.07|1787.87|21
1653785470000|2022-05-29 00:51:10|1794.08|1787.88|1794.07|1787.87|1794.1|1787.9|1794.04|1787.84|19
1653785480000|2022-05-29 00:51:20|1794.08|1787.88|1794.06|1787.86|1794.2|1788|1794.06|1787.86|20
1653785490000|2022-05-29 00:51:30|1794.05|1787.85|1793.77|1787.57|1794.19|1787.99|1793.77|1787.57|28
1653785500000|2022-05-29 00:51:40|1793.68|1787.48|1794.29|1788.09|1794.49|1788.29|1793.63|1787.43|29
1653785510000|2022-05-29 00:51:50|1794.26|1788.06|1794.31|1788.11|1794.38|1788.18|1794.22|1788.02|26
1653785520000|2022-05-29 00:52:00|1794.29|1788.09|1793.47|1787.27|1794.36|1788.16|1793.47|1787.27|37
1653785530000|2022-05-29 00:52:10|1793.49|1787.29|1793.22|1787.02|1793.66|1787.46|1793.12|1786.92|31
1653785540000|2022-05-29 00:52:20|1793.23|1787.03|1793.19|1786.99|1793.25|1787.05|1793.15|1786.95|23
1653785550000|2022-05-29 00:52:30|1793.18|1786.98|1793.6|1787.4|1793.62|1787.42|1793.13|1786.93|25
1653785560000|2022-05-29 00:52:40|1793.53|1787.33|1793.34|1787.14|1793.56|1787.36|1793.34|1787.14|28
1653785570000|2022-05-29 00:52:50|1793.33|1787.13|1792.97|1786.77|1793.37|1787.17|1792.97|1786.77|29
1653785580000|2022-05-29 00:53:00|1792.95|1786.75|1793.62|1787.42|1793.68|1787.48|1792.95|1786.75|25
1653785590000|2022-05-29 00:53:10|1793.64|1787.44|1793.4|1787.2|1793.64|1787.44|1793.39|1787.19|22
1653785600000|2022-05-29 00:53:20|1793.39|1787.19|1793.15|1786.95|1793.4|1787.2|1793.08|1786.88|24
1653785610000|2022-05-29 00:53:30|1793.09|1786.89|1793.54|1787.34|1793.68|1787.48|1793.09|1786.89|35
1653785620000|2022-05-29 00:53:40|1793.52|1787.32|1793.4|1787.2|1793.55|1787.35|1793.4|1787.2|28
1653785630000|2022-05-29 00:53:50|1793.41|1787.21|1793.46|1787.26|1793.48|1787.28|1793.4|1787.2|29
1653785640000|2022-05-29 00:54:00|1793.42|1787.22|1793.5|1787.3|1793.52|1787.32|1793.42|1787.22|18
1653785650000|2022-05-29 00:54:10|1793.47|1787.27|1793.74|1787.54|1793.77|1787.57|1793.2|1787|23
1653785660000|2022-05-29 00:54:20|1793.75|1787.55|1793.61|1787.41|1793.75|1787.55|1793.58|1787.38|21
1653785670000|2022-05-29 00:54:30|1793.66|1787.46|1793.4|1787.2|1793.66|1787.46|1793.4|1787.2|20
1653785680000|2022-05-29 00:54:40|1793.41|1787.21|1793.38|1787.18|1793.41|1787.21|1793.35|1787.15|18
1653785690000|2022-05-29 00:54:50|1793.37|1787.17|1793.42|1787.22|1793.44|1787.24|1793.3|1787.1|17
1653785700000|2022-05-29 00:55:00|1793.43|1787.23|1793.4|1787.2|1793.44|1787.24|1793.39|1787.19|13
1653785710000|2022-05-29 00:55:10|1793.39|1787.19|1793.32|1787.12|1793.39|1787.19|1793.3|1787.1|19
1653785720000|2022-05-29 00:55:20|1793.31|1787.11|1792.87|1786.67|1793.41|1787.21|1792.76|1786.56|22
1653785730000|2022-05-29 00:55:30|1792.83|1786.63|1792.94|1786.74|1793.02|1786.82|1792.83|1786.63|20
1653785740000|2022-05-29 00:55:40|1792.93|1786.73|1792.76|1786.56|1793|1786.8|1792.76|1786.56|22
1653785750000|2022-05-29 00:55:50|1792.67|1786.47|1792.14|1785.94|1792.68|1786.48|1792.1|1785.9|21
1653785760000|2022-05-29 00:56:00|1792.12|1785.92|1792.4|1786.2|1792.45|1786.25|1792.11|1785.91|30
1653785770000|2022-05-29 00:56:10|1792.41|1786.21|1792.27|1786.07|1792.46|1786.26|1792.27|1786.07|28
1653785780000|2022-05-29 00:56:20|1792.28|1786.08|1792.35|1786.15|1792.36|1786.16|1792.28|1786.08|21
1653785790000|2022-05-29 00:56:30|1792.36|1786.16|1792.35|1786.15|1792.36|1786.16|1792.31|1786.11|17
1653785800000|2022-05-29 00:56:40|1792.34|1786.14|1792.64|1786.44|1792.66|1786.46|1791.96|1785.76|27
1653785810000|2022-05-29 00:56:50|1792.65|1786.45|1792.58|1786.38|1792.69|1786.49|1792.54|1786.34|24
1653785820000|2022-05-29 00:57:00|1792.54|1786.34|1792.26|1786.06|1792.72|1786.52|1792.19|1785.99|29
1653785830000|2022-05-29 00:57:10|1792.32|1786.12|1792.12|1785.92|1792.32|1786.12|1792.05|1785.85|18
1653785840000|2022-05-29 00:57:20|1792.13|1785.93|1792.13|1785.93|1792.14|1785.94|1792.12|1785.92|7
1653785850000|2022-05-29 00:57:30|1792.24|1786.04|1792.36|1786.16|1792.37|1786.17|1792.13|1785.93|23
1653785860000|2022-05-29 00:57:40|1792.34|1786.14|1792.4|1786.2|1792.42|1786.22|1792.31|1786.11|16
1653785870000|2022-05-29 00:57:50|1792.39|1786.19|1792.28|1786.08|1792.47|1786.27|1792.28|1786.08|18
1653785880000|2022-05-29 00:58:00|1792.29|1786.09|1792.11|1785.91|1792.44|1786.24|1791.94|1785.74|27
1653785890000|2022-05-29 00:58:10|1792.05|1785.85|1792.03|1785.83|1792.07|1785.87|1791.97|1785.77|26
1653785900000|2022-05-29 00:58:20|1792.02|1785.82|1792.08|1785.88|1792.16|1785.96|1791.96|1785.76|19
1653785910000|2022-05-29 00:58:30|1792.11|1785.91|1792.06|1785.86|1792.15|1785.95|1791.98|1785.78|25
1653785920000|2022-05-29 00:58:40|1792.1|1785.9|1792.1|1785.9|1792.16|1785.96|1792.1|1785.9|15
1653785930000|2022-05-29 00:58:50|1792.08|1785.88|1791.84|1785.64|1792.1|1785.9|1791.84|1785.64|14
1653785940000|2022-05-29 00:59:00|1791.85|1785.65|1792.09|1785.89|1792.1|1785.9|1791.8|1785.6|20
1653785950000|2022-05-29 00:59:10|1792.07|1785.87|1791.91|1785.71|1792.07|1785.87|1791.84|1785.64|22
1653785960000|2022-05-29 00:59:20|1791.92|1785.72|1791.88|1785.68|1792|1785.8|1791.79|1785.59|18
1653785970000|2022-05-29 00:59:30|1791.98|1785.78|1791.05|1784.85|1792.02|1785.82|1790.91|1784.71|30
1653785980000|2022-05-29 00:59:40|1791.06|1784.86|1791.05|1784.85|1791.1|1784.9|1791.04|1784.84|24
1653785990000|2022-05-29 00:59:50|1791.04|1784.84|1791.07|1784.87|1791.1|1784.9|1791|1784.8|21
1653786000000|2022-05-29 01:00:00|1791.11|1784.91|1791.11|1784.91|1791.22|1785.02|1790.25|1784.05|33
1653786010000|2022-05-29 01:00:10|1791.15|1784.95|1790.57|1784.37|1791.15|1784.95|1790.34|1784.14|27
1653786020000|2022-05-29 01:00:20|1790.59|1784.39|1790.49|1784.29|1790.65|1784.45|1790.49|1784.29|23
1653786030000|2022-05-29 01:00:30|1790.46|1784.26|1789.32|1783.12|1790.48|1784.28|1789.32|1783.12|31
1653786040000|2022-05-29 01:00:40|1789.34|1783.14|1789.49|1783.29|1789.55|1783.35|1789.34|1783.14|27
1653786050000|2022-05-29 01:00:50|1789.47|1783.27|1789.55|1783.35|1789.61|1783.41|1789.34|1783.14|28
1653786060000|2022-05-29 01:01:00|1789.52|1783.32|1789.36|1783.16|1789.64|1783.44|1789.36|1783.16|21
1653786070000|2022-05-29 01:01:10|1789.23|1783.03|1788.5|1782.3|1789.23|1783.03|1788.34|1782.14|30
1653786080000|2022-05-29 01:01:20|1788.48|1782.28|1788.16|1781.96|1788.49|1782.29|1788.1|1781.9|22
1653786090000|2022-05-29 01:01:30|1788.14|1781.94|1788.09|1781.89|1788.2|1782|1788.01|1781.81|24
1653786100000|2022-05-29 01:01:40|1788.08|1781.88|1786.74|1780.54|1788.1|1781.9|1786.74|1780.54|27
1653786110000|2022-05-29 01:01:50|1786.75|1780.55|1786.6|1780.4|1786.79|1780.59|1786.41|1780.21|27
1653786120000|2022-05-29 01:02:00|1786.58|1780.38|1786.54|1780.34|1786.59|1780.39|1786.46|1780.26|27
1653786130000|2022-05-29 01:02:10|1786.55|1780.35|1787.46|1781.26|1787.5|1781.3|1786.55|1780.35|25
1653786140000|2022-05-29 01:02:20|1787.29|1781.09|1786.66|1780.46|1787.29|1781.09|1786.66|1780.46|27
1653786150000|2022-05-29 01:02:30|1786.62|1780.42|1786.65|1780.45|1786.73|1780.53|1786.13|1779.93|32
1653786160000|2022-05-29 01:02:40|1786.63|1780.43|1786.4|1780.2|1786.63|1780.43|1786.3|1780.1|27
1653786170000|2022-05-29 01:02:50|1786.43|1780.23|1786.54|1780.34|1786.7|1780.5|1786.37|1780.17|22
1653786180000|2022-05-29 01:03:00|1786.53|1780.33|1786.58|1780.38|1786.65|1780.45|1786.5|1780.3|21
1653786190000|2022-05-29 01:03:10|1786.73|1780.53|1787.62|1781.42|1787.68|1781.48|1786.73|1780.53|29
1653786200000|2022-05-29 01:03:20|1787.64|1781.44|1788.04|1781.84|1788.09|1781.89|1787.42|1781.22|31
1653786210000|2022-05-29 01:03:30|1788.07|1781.87|1787.89|1781.69|1788.14|1781.94|1787.87|1781.67|24
1653786220000|2022-05-29 01:03:40|1787.9|1781.7|1787.59|1781.39|1787.99|1781.79|1787.48|1781.28|25
1653786230000|2022-05-29 01:03:50|1787.62|1781.42|1787.59|1781.39|1787.63|1781.43|1787.57|1781.37|17
1653786240000|2022-05-29 01:04:00|1787.6|1781.4|1787.13|1780.93|1787.78|1781.58|1787.13|1780.93|22
1653786250000|2022-05-29 01:04:10|1787.15|1780.95|1787.23|1781.03|1787.43|1781.23|1787.12|1780.92|25
1653786260000|2022-05-29 01:04:20|1787.24|1781.04|1787.46|1781.26|1787.46|1781.26|1787.14|1780.94|31
1653786270000|2022-05-29 01:04:30|1787.43|1781.23|1787.36|1781.16|1787.45|1781.25|1787.16|1780.96|20
1653786280000|2022-05-29 01:04:40|1787.3|1781.1|1787.27|1781.07|1787.51|1781.31|1787.27|1781.07|28
1653786290000|2022-05-29 01:04:50|1787.33|1781.13|1787.25|1781.05|1787.35|1781.15|1787.18|1780.98|15
1653786300000|2022-05-29 01:05:00|1787.26|1781.06|1787.23|1781.03|1787.26|1781.06|1787.21|1781.01|14
1653786310000|2022-05-29 01:05:10|1787.2|1781|1787.12|1780.92|1787.24|1781.04|1787.1|1780.9|14
1653786320000|2022-05-29 01:05:20|1787.08|1780.88|1786.96|1780.76|1787.12|1780.92|1786.95|1780.75|20
1653786330000|2022-05-29 01:05:30|1786.95|1780.75|1786.97|1780.77|1787.08|1780.88|1786.94|1780.74|12
1653786340000|2022-05-29 01:05:40|1787|1780.8|1786.92|1780.72|1787.03|1780.83|1786.82|1780.62|24
1653786350000|2022-05-29 01:05:50|1786.91|1780.71|1786.8|1780.6|1786.91|1780.71|1786.72|1780.52|25
1653786360000|2022-05-29 01:06:00|1786.81|1780.61|1787.78|1781.58|1787.78|1781.58|1786.81|1780.61|32
1653786370000|2022-05-29 01:06:10|1787.77|1781.57|1787.61|1781.41|1787.78|1781.58|1787.6|1781.4|23
1653786380000|2022-05-29 01:06:20|1787.62|1781.42|1786.77|1780.57|1787.67|1781.47|1786.77|1780.57|26
1653786390000|2022-05-29 01:06:30|1786.75|1780.55|1786.67|1780.47|1786.77|1780.57|1786.57|1780.37|23
1653786400000|2022-05-29 01:06:40|1786.72|1780.52|1786.6|1780.4|1786.95|1780.75|1786.6|1780.4|26
1653786410000|2022-05-29 01:06:50|1786.61|1780.41|1786.62|1780.42|1786.67|1780.47|1786.61|1780.41|16
1653786420000|2022-05-29 01:07:00|1786.65|1780.45|1786.53|1780.33|1786.66|1780.46|1786.46|1780.26|25
1653786430000|2022-05-29 01:07:10|1786.52|1780.32|1786.57|1780.37|1786.58|1780.38|1786.51|1780.31|19
1653786440000|2022-05-29 01:07:20|1786.55|1780.35|1786.48|1780.28|1786.55|1780.35|1786.46|1780.26|13
1653786450000|2022-05-29 01:07:30|1786.47|1780.27|1787.54|1781.34|1787.54|1781.34|1786.45|1780.25|23
1653786460000|2022-05-29 01:07:40|1788.09|1781.89|1788.34|1782.14|1788.42|1782.22|1788.09|1781.89|29
1653786470000|2022-05-29 01:07:50|1788.32|1782.12|1787.55|1781.35|1788.38|1782.18|1787.53|1781.33|19
1653786480000|2022-05-29 01:08:00|1787.56|1781.36|1787.97|1781.77|1788.12|1781.92|1787.56|1781.36|30
1653786490000|2022-05-29 01:08:10|1788.01|1781.81|1788.25|1782.05|1788.28|1782.08|1787.98|1781.78|21
1653786500000|2022-05-29 01:08:20|1788.08|1781.88|1787.9|1781.7|1788.08|1781.88|1787.88|1781.68|27
1653786510000|2022-05-29 01:08:30|1787.91|1781.71|1787.92|1781.72|1787.93|1781.73|1787.83|1781.63|24
1653786520000|2022-05-29 01:08:40|1787.93|1781.73|1787.99|1781.79|1788.06|1781.86|1787.89|1781.69|20
1653786530000|2022-05-29 01:08:50|1788.01|1781.81|1788.04|1781.84|1788.04|1781.84|1787.91|1781.71|13
1653786540000|2022-05-29 01:09:00|1788.03|1781.83|1788.1|1781.9|1788.13|1781.93|1788.01|1781.81|21
1653786550000|2022-05-29 01:09:10|1788.11|1781.91|1789.6|1783.4|1789.61|1783.41|1788.1|1781.9|31
1653786560000|2022-05-29 01:09:20|1789.57|1783.37|1789.5|1783.3|1789.61|1783.41|1789.42|1783.22|27
1653786570000|2022-05-29 01:09:30|1789.51|1783.31|1789.56|1783.36|1789.59|1783.39|1789.47|1783.27|24
1653786580000|2022-05-29 01:09:40|1789.54|1783.34|1789.49|1783.29|1789.55|1783.35|1789.46|1783.26|21
1653786590000|2022-05-29 01:09:50|1789.48|1783.28|1789.44|1783.24|1789.54|1783.34|1789.44|1783.24|13
1653786600000|2022-05-29 01:10:00|1789.47|1783.27|1789.46|1783.26|1789.52|1783.32|1789.44|1783.24|15
1653786610000|2022-05-29 01:10:10|1789.47|1783.27|1789.56|1783.36|1789.8|1783.6|1789.46|1783.26|34
1653786620000|2022-05-29 01:10:20|1789.6|1783.4|1788.53|1782.33|1789.63|1783.43|1788.53|1782.33|25
1653786630000|2022-05-29 01:10:30|1788.61|1782.41|1788.48|1782.28|1788.65|1782.45|1788.46|1782.26|30
1653786640000|2022-05-29 01:10:40|1788.49|1782.29|1788.54|1782.34|1788.54|1782.34|1788.46|1782.26|12
1653786650000|2022-05-29 01:10:50|1788.53|1782.33|1788.46|1782.26|1788.54|1782.34|1788.45|1782.25|17
1653786660000|2022-05-29 01:11:00|1788.45|1782.25|1789|1782.8|1789|1782.8|1788.44|1782.24|24
1653786670000|2022-05-29 01:11:10|1788.93|1782.73|1789.32|1783.12|1789.36|1783.16|1788.93|1782.73|26
1653786680000|2022-05-29 01:11:20|1789.27|1783.07|1789.12|1782.92|1789.28|1783.08|1789.12|1782.92|19
1653786690000|2022-05-29 01:11:30|1789.06|1782.86|1789.11|1782.91|1789.11|1782.91|1789.03|1782.83|19
1653786700000|2022-05-29 01:11:40|1789.1|1782.9|1789.03|1782.83|1789.1|1782.9|1789.02|1782.82|22
1653786710000|2022-05-29 01:11:50|1789.04|1782.84|1788.69|1782.49|1789.05|1782.85|1788.69|1782.49|13
1653786720000|2022-05-29 01:12:00|1788.67|1782.47|1788.8|1782.6|1788.8|1782.6|1788.59|1782.39|29
1653786730000|2022-05-29 01:12:10|1788.76|1782.56|1788.91|1782.71|1788.93|1782.73|1788.76|1782.56|24
1653786740000|2022-05-29 01:12:20|1788.89|1782.69|1788.84|1782.64|1788.9|1782.7|1788.68|1782.48|18
1653786750000|2022-05-29 01:12:30|1788.85|1782.65|1788.85|1782.65|1788.87|1782.67|1788.82|1782.62|19
1653786760000|2022-05-29 01:12:40|1788.86|1782.66|1788.94|1782.74|1788.96|1782.76|1788.85|1782.65|7
1653786770000|2022-05-29 01:12:50|1788.93|1782.73|1788.88|1782.68|1788.94|1782.74|1788.88|1782.68|14
1653786780000|2022-05-29 01:13:00|1788.89|1782.69|1788.82|1782.62|1788.89|1782.69|1788.73|1782.53|26
1653786790000|2022-05-29 01:13:10|1788.84|1782.64|1788.82|1782.62|1788.84|1782.64|1788.81|1782.61|6
1653786800000|2022-05-29 01:13:20|1788.81|1782.61|1788.81|1782.61|1788.81|1782.61|1788.78|1782.58|3
1653786810000|2022-05-29 01:13:30|1788.8|1782.6|1788.82|1782.62|1788.83|1782.63|1788.77|1782.57|23
1653786820000|2022-05-29 01:13:40|1788.81|1782.61|1788.69|1782.49|1788.81|1782.61|1788.69|1782.49|9
1653786830000|2022-05-29 01:13:50|1788.68|1782.48|1788.55|1782.35|1788.7|1782.5|1788.55|1782.35|12
1653786840000|2022-05-29 01:14:00|1788.64|1782.44|1788.67|1782.47|1788.67|1782.47|1788.55|1782.35|19
1653786850000|2022-05-29 01:14:10|1788.74|1782.54|1788.69|1782.49|1788.74|1782.54|1788.57|1782.37|17
1653786860000|2022-05-29 01:14:20|1788.68|1782.48|1788.52|1782.32|1788.69|1782.49|1788.52|1782.32|15
1653786870000|2022-05-29 01:14:30|1788.54|1782.34|1788.49|1782.29|1788.64|1782.44|1788.49|1782.29|23
1653786880000|2022-05-29 01:14:40|1788.48|1782.28|1786.21|1780.01|1788.49|1782.29|1786.21|1780.01|28
1653786890000|2022-05-29 01:14:50|1786.28|1780.08|1785.88|1779.68|1786.41|1780.21|1785.88|1779.68|32
1653786900000|2022-05-29 01:15:00|1785.86|1779.66|1787.49|1781.29|1787.51|1781.31|1785.86|1779.66|34
1653786910000|2022-05-29 01:15:10|1787.65|1781.45|1787.55|1781.35|1787.76|1781.56|1787.34|1781.14|32
1653786920000|2022-05-29 01:15:20|1787.56|1781.36|1787.69|1781.49|1787.79|1781.59|1787.47|1781.27|32
1653786930000|2022-05-29 01:15:30|1787.76|1781.56|1787.77|1781.57|1787.77|1781.57|1787.7|1781.5|23
1653786940000|2022-05-29 01:15:40|1787.78|1781.58|1787.49|1781.29|1787.79|1781.59|1787.49|1781.29|31
1653786950000|2022-05-29 01:15:50|1787.41|1781.21|1787.54|1781.34|1787.54|1781.34|1787.4|1781.2|23
1653786960000|2022-05-29 01:16:00|1787.55|1781.35|1787.48|1781.28|1787.63|1781.43|1787.16|1780.96|29
1653786970000|2022-05-29 01:16:10|1787.46|1781.26|1787.59|1781.39|1787.61|1781.41|1787.41|1781.21|32
1653786980000|2022-05-29 01:16:20|1787.58|1781.38|1787.58|1781.38|1787.6|1781.4|1787.4|1781.2|20
1653786990000|2022-05-29 01:16:30|1787.59|1781.39|1787.58|1781.38|1787.61|1781.41|1787.5|1781.3|18
1653787000000|2022-05-29 01:16:40|1787.56|1781.36|1787.33|1781.13|1787.59|1781.39|1787.21|1781.01|27
1653787010000|2022-05-29 01:16:50|1787.28|1781.08|1787.18|1780.98|1787.3|1781.1|1787.11|1780.91|22
1653787020000|2022-05-29 01:17:00|1787.16|1780.96|1787.19|1780.99|1787.36|1781.16|1787.05|1780.85|27
1653787030000|2022-05-29 01:17:10|1787.16|1780.96|1787.19|1780.99|1787.29|1781.09|1787.11|1780.91|26
1653787040000|2022-05-29 01:17:20|1787.2|1781|1787.79|1781.59|1787.91|1781.71|1787.19|1780.99|23
1653787050000|2022-05-29 01:17:30|1787.81|1781.61|1787.8|1781.6|1787.83|1781.63|1787.73|1781.53|24
1653787060000|2022-05-29 01:17:40|1787.79|1781.59|1788.22|1782.02|1788.42|1782.22|1787.77|1781.57|29
1653787070000|2022-05-29 01:17:50|1788.3|1782.1|1789.31|1783.11|1789.47|1783.27|1788.24|1782.04|27
1653787080000|2022-05-29 01:18:00|1789.37|1783.17|1789.4|1783.2|1789.4|1783.2|1788.7|1782.5|30
1653787090000|2022-05-29 01:18:10|1789.39|1783.19|1789.18|1782.98|1789.42|1783.22|1789.18|1782.98|23
1653787100000|2022-05-29 01:18:20|1789.05|1782.85|1789.1|1782.9|1789.13|1782.93|1789.01|1782.81|32
1653787110000|2022-05-29 01:18:30|1789.08|1782.88|1789|1782.8|1789.18|1782.98|1788.96|1782.76|28
1653787120000|2022-05-29 01:18:40|1789.04|1782.84|1789.01|1782.81|1789.05|1782.85|1788.95|1782.75|25
1653787130000|2022-05-29 01:18:50|1788.97|1782.77|1789.72|1783.52|1789.75|1783.55|1788.91|1782.71|31
1653787140000|2022-05-29 01:19:00|1789.71|1783.51|1789.52|1783.32|1789.71|1783.51|1789.52|1783.32|26
1653787150000|2022-05-29 01:19:10|1789.55|1783.35|1789.42|1783.22|1789.55|1783.35|1789.4|1783.2|19
1653787160000|2022-05-29 01:19:20|1789.41|1783.21|1789.44|1783.24|1789.52|1783.32|1789.4|1783.2|16
1653787170000|2022-05-29 01:19:30|1789.52|1783.32|1789.22|1783.02|1789.61|1783.41|1789.16|1782.96|32
1653787180000|2022-05-29 01:19:40|1789.18|1782.98|1789.18|1782.98|1789.23|1783.03|1789.04|1782.84|28
1653787190000|2022-05-29 01:19:50|1789.17|1782.97|1789.22|1783.02|1789.3|1783.1|1789.15|1782.95|26
1653787200000|2022-05-29 01:20:00|1789.15|1782.95|1790.13|1783.93|1790.14|1783.94|1788.86|1782.66|29
1653787210000|2022-05-29 01:20:10|1790.16|1783.96|1790.16|1783.96|1790.17|1783.97|1789.92|1783.72|23
1653787220000|2022-05-29 01:20:20|1790.17|1783.97|1790.06|1783.86|1790.2|1784|1789.94|1783.74|26
1653787230000|2022-05-29 01:20:30|1790.07|1783.87|1790.46|1784.26|1790.47|1784.27|1789.99|1783.79|28
1653787240000|2022-05-29 01:20:40|1790.39|1784.19|1790.41|1784.21|1790.57|1784.37|1790.39|1784.19|22
1653787250000|2022-05-29 01:20:50|1790.42|1784.22|1789.36|1783.16|1790.43|1784.23|1789.33|1783.13|28
1653787260000|2022-05-29 01:21:00|1789.34|1783.14|1789.42|1783.22|1789.45|1783.25|1789.3|1783.1|32
1653787270000|2022-05-29 01:21:10|1789.41|1783.21|1789.3|1783.1|1789.44|1783.24|1789.26|1783.06|19
1653787280000|2022-05-29 01:21:20|1789.29|1783.09|1788.78|1782.58|1789.36|1783.16|1788.78|1782.58|24
1653787290000|2022-05-29 01:21:30|1788.84|1782.64|1788.83|1782.63|1788.89|1782.69|1788.78|1782.58|23
1653787300000|2022-05-29 01:21:40|1788.85|1782.65|1788.95|1782.75|1789.01|1782.81|1788.81|1782.61|28
1653787310000|2022-05-29 01:21:50|1788.94|1782.74|1788.89|1782.69|1788.94|1782.74|1788.87|1782.67|24
1653787320000|2022-05-29 01:22:00|1788.9|1782.7|1788.87|1782.67|1788.92|1782.72|1788.87|1782.67|17
1653787330000|2022-05-29 01:22:10|1789.04|1782.84|1789.36|1783.16|1789.81|1783.61|1789.04|1782.84|30
1653787340000|2022-05-29 01:22:20|1789.32|1783.12|1789.22|1783.02|1789.35|1783.15|1789.21|1783.01|20
1653787350000|2022-05-29 01:22:30|1789.21|1783.01|1789.5|1783.3|1789.76|1783.56|1789.21|1783.01|25
1653787360000|2022-05-29 01:22:40|1789.33|1783.13|1789.3|1783.1|1789.39|1783.19|1789.29|1783.09|28
1653787370000|2022-05-29 01:22:50|1789.29|1783.09|1789.34|1783.14|1789.46|1783.26|1789.29|1783.09|20
1653787380000|2022-05-29 01:23:00|1789.33|1783.13|1788.12|1781.92|1789.33|1783.13|1788.12|1781.92|33
1653787390000|2022-05-29 01:23:10|1788.09|1781.89|1788.27|1782.07|1788.31|1782.11|1788.09|1781.89|24
1653787400000|2022-05-29 01:23:20|1788.29|1782.09|1788.14|1781.94|1788.31|1782.11|1788.14|1781.94|18
1653787410000|2022-05-29 01:23:30|1788.13|1781.93|1788.08|1781.88|1788.14|1781.94|1787.97|1781.77|14
1653787420000|2022-05-29 01:23:40|1788.1|1781.9|1788.02|1781.82|1788.21|1782.01|1787.99|1781.79|23
1653787430000|2022-05-29 01:23:50|1788.01|1781.81|1788.02|1781.82|1788.02|1781.82|1787.99|1781.79|11
1653787440000|2022-05-29 01:24:00|1787.99|1781.79|1787.74|1781.54|1788.4|1782.2|1787.64|1781.44|25
1653787450000|2022-05-29 01:24:10|1787.68|1781.48|1786.93|1780.73|1787.82|1781.62|1786.91|1780.71|29
1653787460000|2022-05-29 01:24:20|1786.96|1780.76|1786.98|1780.78|1787.07|1780.87|1786.86|1780.66|28
1653787470000|2022-05-29 01:24:30|1786.95|1780.75|1788.62|1782.42|1788.67|1782.47|1786.52|1780.32|32
1653787480000|2022-05-29 01:24:40|1788.53|1782.33|1788.6|1782.4|1788.65|1782.45|1788.43|1782.23|26
1653787490000|2022-05-29 01:24:50|1788.63|1782.43|1788.7|1782.5|1788.71|1782.51|1788.53|1782.33|20
1653787500000|2022-05-29 01:25:00|1788.71|1782.51|1788.21|1782.01|1788.8|1782.6|1788.21|1782.01|19
1653787510000|2022-05-29 01:25:10|1788.12|1781.92|1787.96|1781.76|1788.12|1781.92|1787.91|1781.71|21
1653787520000|2022-05-29 01:25:20|1787.95|1781.75|1787.96|1781.76|1787.98|1781.78|1787.9|1781.7|9
1653787530000|2022-05-29 01:25:30|1787.95|1781.75|1787.85|1781.65|1787.95|1781.75|1787.61|1781.41|20
1653787540000|2022-05-29 01:25:40|1787.74|1781.54|1787.61|1781.41|1787.74|1781.54|1787.57|1781.37|25
1653787550000|2022-05-29 01:25:50|1787.6|1781.4|1786.84|1780.64|1787.64|1781.44|1786.83|1780.63|21
1653787560000|2022-05-29 01:26:00|1786.85|1780.65|1787.34|1781.14|1787.66|1781.46|1786.85|1780.65|31
1653787570000|2022-05-29 01:26:10|1787.31|1781.11|1787.4|1781.2|1787.48|1781.28|1787.31|1781.11|26
1653787580000|2022-05-29 01:26:20|1787.45|1781.25|1787.4|1781.2|1787.47|1781.27|1787.27|1781.07|24
1653787590000|2022-05-29 01:26:30|1787.38|1781.18|1787.46|1781.26|1787.46|1781.26|1787.38|1781.18|15
1653787600000|2022-05-29 01:26:40|1787.47|1781.27|1787.38|1781.18|1787.47|1781.27|1787.37|1781.17|10
1653787610000|2022-05-29 01:26:50|1787.39|1781.19|1787.99|1781.79|1787.99|1781.79|1787.39|1781.19|23
1653787620000|2022-05-29 01:27:00|1787.97|1781.77|1787.95|1781.75|1787.98|1781.78|1787.85|1781.65|21
1653787630000|2022-05-29 01:27:10|1787.85|1781.65|1787.55|1781.35|1787.87|1781.67|1787.44|1781.24|20
1653787640000|2022-05-29 01:27:20|1787.56|1781.36|1787.61|1781.41|1787.65|1781.45|1787.52|1781.32|18
1653787650000|2022-05-29 01:27:30|1787.65|1781.45|1787.64|1781.44|1787.71|1781.51|1787.63|1781.43|14
1653787660000|2022-05-29 01:27:40|1787.67|1781.47|1787.6|1781.4|1787.67|1781.47|1787.58|1781.38|7
1653787670000|2022-05-29 01:27:50|1787.59|1781.39|1787.09|1780.89|1787.6|1781.4|1787.03|1780.83|22
1653787680000|2022-05-29 01:28:00|1787.1|1780.9|1787.11|1780.91|1787.19|1780.99|1787.04|1780.84|26
1653787690000|2022-05-29 01:28:10|1787.12|1780.92|1787.22|1781.02|1787.3|1781.1|1787.12|1780.92|17
1653787700000|2022-05-29 01:28:20|1787.17|1780.97|1785.63|1779.43|1787.17|1780.97|1785.63|1779.43|29
1653787710000|2022-05-29 01:28:30|1785.58|1779.38|1785.87|1779.67|1785.97|1779.77|1785.53|1779.33|29
1653787720000|2022-05-29 01:28:40|1785.88|1779.68|1786.29|1780.09|1786.31|1780.11|1785.84|1779.64|30
1653787730000|2022-05-29 01:28:50|1786.3|1780.1|1786.22|1780.02|1786.58|1780.38|1786.21|1780.01|26
1653787740000|2022-05-29 01:29:00|1786.2|1780|1785.34|1779.14|1786.37|1780.17|1785.34|1779.14|32
1653787750000|2022-05-29 01:29:10|1785.3|1779.1|1784.58|1778.38|1785.39|1779.19|1784.58|1778.38|31
1653787760000|2022-05-29 01:29:20|1784.57|1778.37|1784.87|1778.67|1784.88|1778.68|1784.57|1778.37|27
1653787770000|2022-05-29 01:29:30|1784.81|1778.61|1784.26|1778.06|1784.89|1778.69|1784.22|1778.02|27
1653787780000|2022-05-29 01:29:40|1784.25|1778.05|1784.35|1778.15|1784.41|1778.21|1784.2|1778|28
1653787790000|2022-05-29 01:29:50|1784.3|1778.1|1784|1777.8|1784.35|1778.15|1784|1777.8|21
1653787800000|2022-05-29 01:30:00|1784.06|1777.86|1783.46|1777.26|1784.12|1777.92|1783.41|1777.21|26
1653787810000|2022-05-29 01:30:10|1783.43|1777.23|1783.6|1777.4|1783.65|1777.45|1783.43|1777.23|29
1653787820000|2022-05-29 01:30:20|1783.56|1777.36|1784.68|1778.48|1784.68|1778.48|1783.56|1777.36|27
1653787830000|2022-05-29 01:30:30|1784.67|1778.47|1784.53|1778.33|1784.67|1778.47|1784.53|1778.33|19
1653787840000|2022-05-29 01:30:40|1784.52|1778.32|1783.05|1776.85|1784.52|1778.32|1783.04|1776.84|25
1653787850000|2022-05-29 01:30:50|1783.04|1776.84|1783.21|1777.01|1783.23|1777.03|1783.04|1776.84|11
1653787860000|2022-05-29 01:31:00|1783.2|1777|1783.82|1777.62|1783.82|1777.62|1783.04|1776.84|22
1653787870000|2022-05-29 01:31:10|1783.83|1777.63|1783.19|1776.99|1783.83|1777.63|1783.13|1776.93|14
1653787880000|2022-05-29 01:31:20|1783.18|1776.98|1782.42|1776.22|1783.18|1776.98|1782.31|1776.11|16
1653787890000|2022-05-29 01:31:30|1782.38|1776.18|1781.95|1775.75|1782.38|1776.18|1781.8|1775.6|27
1653787900000|2022-05-29 01:31:40|1781.94|1775.74|1781.92|1775.72|1782.11|1775.91|1781.76|1775.56|30
1653787910000|2022-05-29 01:31:50|1781.94|1775.74|1780.91|1774.71|1782.03|1775.83|1780.89|1774.69|33
1653787920000|2022-05-29 01:32:00|1780.92|1774.72|1781.13|1774.93|1781.33|1775.13|1780.92|1774.72|24
1653787930000|2022-05-29 01:32:10|1781.17|1774.97|1781.49|1775.29|1781.49|1775.29|1780.55|1774.35|36
1653787940000|2022-05-29 01:32:20|1781.52|1775.32|1781.8|1775.6|1781.8|1775.6|1781.51|1775.31|30
1653787950000|2022-05-29 01:32:30|1782.02|1775.82|1782.08|1775.88|1782.12|1775.92|1782.01|1775.81|16
1653787960000|2022-05-29 01:32:40|1782.06|1775.86|1780.73|1774.53|1782.06|1775.86|1780.73|1774.53|22
1653787970000|2022-05-29 01:32:50|1780.74|1774.54|1780.53|1774.33|1780.75|1774.55|1780.53|1774.33|19
1653787980000|2022-05-29 01:33:00|1780.54|1774.34|1780.6|1774.4|1780.6|1774.4|1780.47|1774.27|24
1653787990000|2022-05-29 01:33:10|1780.58|1774.38|1780.11|1773.91|1780.62|1774.42|1780.11|1773.91|18
1653788000000|2022-05-29 01:33:20|1779.99|1773.79|1780.22|1774.02|1780.23|1774.03|1779.7|1773.5|27
1653788010000|2022-05-29 01:33:30|1780.27|1774.07|1780.02|1773.82|1780.27|1774.07|1779.89|1773.69|22
1653788020000|2022-05-29 01:33:40|1780.01|1773.81|1779.72|1773.52|1780.01|1773.81|1779.72|1773.52|20
1653788030000|2022-05-29 01:33:50|1779.73|1773.53|1779.66|1773.46|1780.4|1774.2|1779.63|1773.43|29
1653788040000|2022-05-29 01:34:00|1779.68|1773.48|1778.9|1772.7|1779.73|1773.53|1778.73|1772.53|28
1653788050000|2022-05-29 01:34:10|1778.93|1772.73|1779.56|1773.36|1779.64|1773.44|1778.92|1772.72|22
1653788060000|2022-05-29 01:34:20|1779.33|1773.13|1778.93|1772.73|1779.33|1773.13|1778.36|1772.16|38
1653788070000|2022-05-29 01:34:30|1778.94|1772.74|1779.39|1773.19|1779.42|1773.22|1778.94|1772.74|24
1653788080000|2022-05-29 01:34:40|1779.4|1773.2|1778.15|1771.95|1779.4|1773.2|1778.15|1771.95|26
1653788090000|2022-05-29 01:34:50|1778.06|1771.86|1778.12|1771.92|1778.43|1772.23|1778.03|1771.83|24
1653788100000|2022-05-29 01:35:00|1778.11|1771.91|1779.02|1772.82|1779.06|1772.86|1778.11|1771.91|33
1653788110000|2022-05-29 01:35:10|1779.03|1772.83|1779.58|1773.38|1779.61|1773.41|1779.02|1772.82|28
1653788120000|2022-05-29 01:35:20|1779.57|1773.37|1779.56|1773.36|1779.58|1773.38|1779.51|1773.31|16
1653788130000|2022-05-29 01:35:30|1779.55|1773.35|1779.56|1773.36|1779.58|1773.38|1779.52|1773.32|17
1653788140000|2022-05-29 01:35:40|1779.55|1773.35|1779.56|1773.36|1779.58|1773.38|1779.51|1773.31|16
1653788150000|2022-05-29 01:35:50|1779.57|1773.37|1779.68|1773.48|1779.72|1773.52|1779.56|1773.36|9
1653788160000|2022-05-29 01:36:00|1779.66|1773.46|1779.97|1773.77|1780|1773.8|1779.66|1773.46|17
1653788170000|2022-05-29 01:36:10|1780.01|1773.81|1780|1773.8|1780.03|1773.83|1779.97|1773.77|19
1653788180000|2022-05-29 01:36:20|1780.01|1773.81|1780.48|1774.28|1780.61|1774.41|1780.01|1773.81|21
1653788190000|2022-05-29 01:36:30|1780.49|1774.29|1780.49|1774.29|1780.5|1774.3|1780.44|1774.24|14
1653788200000|2022-05-29 01:36:40|1780.46|1774.26|1781.06|1774.86|1781.08|1774.88|1780.42|1774.22|23
1653788210000|2022-05-29 01:36:50|1781.09|1774.89|1781.07|1774.87|1781.09|1774.89|1781.07|1774.87|2
1653788220000|2022-05-29 01:37:00|1781.25|1775.05|1781.06|1774.86|1781.55|1775.35|1781.06|1774.86|30
1653788230000|2022-05-29 01:37:10|1781.01|1774.81|1780.86|1774.66|1781.08|1774.88|1780.7|1774.5|22
1653788240000|2022-05-29 01:37:20|1780.82|1774.62|1780.94|1774.74|1780.94|1774.74|1780.79|1774.59|17
1653788250000|2022-05-29 01:37:30|1780.92|1774.72|1780.78|1774.58|1780.92|1774.72|1780.41|1774.21|31
1653788260000|2022-05-29 01:37:40|1780.93|1774.73|1781.24|1775.04|1781.26|1775.06|1780.93|1774.73|16
1653788270000|2022-05-29 01:37:50|1781.23|1775.03|1781.29|1775.09|1781.36|1775.16|1781.23|1775.03|18
1653788280000|2022-05-29 01:38:00|1781.27|1775.07|1781.45|1775.25|1781.49|1775.29|1781.27|1775.07|13
1653788290000|2022-05-29 01:38:10|1781.42|1775.22|1781.23|1775.03|1781.44|1775.24|1781.1|1774.9|22
1653788300000|2022-05-29 01:38:20|1781.17|1774.97|1781.5|1775.3|1781.5|1775.3|1780.82|1774.62|22
1653788310000|2022-05-29 01:38:30|1781.42|1775.22|1782.71|1776.51|1783.15|1776.95|1781.42|1775.22|31
1653788320000|2022-05-29 01:38:40|1782.79|1776.59|1781.96|1775.76|1782.79|1776.59|1781.86|1775.66|25
1653788330000|2022-05-29 01:38:50|1781.95|1775.75|1782.1|1775.9|1782.35|1776.15|1781.92|1775.72|22
1653788340000|2022-05-29 01:39:00|1782.12|1775.92|1782.24|1776.04|1782.25|1776.05|1782.1|1775.9|22
1653788350000|2022-05-29 01:39:10|1782.22|1776.02|1782.27|1776.07|1782.29|1776.09|1782.2|1776|20
1653788360000|2022-05-29 01:39:20|1782.25|1776.05|1782.19|1775.99|1782.29|1776.09|1782.03|1775.83|25
1653788370000|2022-05-29 01:39:30|1782.2|1776|1782.32|1776.12|1782.32|1776.12|1782.18|1775.98|30
1653788380000|2022-05-29 01:39:40|1782.31|1776.11|1782.93|1776.73|1782.93|1776.73|1782.27|1776.07|27
1653788390000|2022-05-29 01:39:50|1782.91|1776.71|1782.58|1776.38|1782.93|1776.73|1782.53|1776.33|29
1653788400000|2022-05-29 01:40:00|1782.52|1776.32|1782.51|1776.31|1782.56|1776.36|1782.38|1776.18|27
1653788410000|2022-05-29 01:40:10|1782.53|1776.33|1782.34|1776.14|1782.6|1776.4|1782.32|1776.12|32
1653788420000|2022-05-29 01:40:20|1782.3|1776.1|1781.83|1775.63|1782.34|1776.14|1781.83|1775.63|26
1653788430000|2022-05-29 01:40:30|1781.85|1775.65|1781.51|1775.31|1782.02|1775.82|1781.51|1775.31|27
1653788440000|2022-05-29 01:40:40|1781.56|1775.36|1781.86|1775.66|1781.9|1775.7|1781.56|1775.36|26
1653788450000|2022-05-29 01:40:50|1781.89|1775.69|1781.73|1775.53|1781.91|1775.71|1781.69|1775.49|23
1653788460000|2022-05-29 01:41:00|1781.72|1775.52|1782.04|1775.84|1782.07|1775.87|1781.69|1775.49|29
1653788470000|2022-05-29 01:41:10|1782.03|1775.83|1781.93|1775.73|1782.03|1775.83|1781.89|1775.69|23
1653788480000|2022-05-29 01:41:20|1781.92|1775.72|1781.82|1775.62|1781.92|1775.72|1781.74|1775.54|24
1653788490000|2022-05-29 01:41:30|1781.81|1775.61|1781.84|1775.64|1782|1775.8|1781.7|1775.5|27
1653788500000|2022-05-29 01:41:40|1781.86|1775.66|1781.89|1775.69|1781.9|1775.7|1781.83|1775.63|17
1653788510000|2022-05-29 01:41:50|1781.84|1775.64|1781.84|1775.64|1781.89|1775.69|1781.75|1775.55|19
1653788520000|2022-05-29 01:42:00|1781.83|1775.63|1781.75|1775.55|1781.89|1775.69|1781.61|1775.41|25
1653788530000|2022-05-29 01:42:10|1781.73|1775.53|1783.06|1776.86|1783.1|1776.9|1781.7|1775.5|27
1653788540000|2022-05-29 01:42:20|1783.04|1776.84|1783.01|1776.81|1783.17|1776.97|1782.9|1776.7|28
1653788550000|2022-05-29 01:42:30|1782.99|1776.79|1783.02|1776.82|1783.12|1776.92|1782.98|1776.78|22
1653788560000|2022-05-29 01:42:40|1783.05|1776.85|1783.38|1777.18|1783.48|1777.28|1783.05|1776.85|28
1653788570000|2022-05-29 01:42:50|1783.4|1777.2|1783.34|1777.14|1783.4|1777.2|1783.33|1777.13|12
1653788580000|2022-05-29 01:43:00|1783.33|1777.13|1778.5|1772.3|1783.35|1777.15|1777.29|1771.09|32
1653788590000|2022-05-29 01:43:10|1778.34|1772.14|1775.28|1769.08|1778.34|1772.14|1775.17|1768.97|37
1653788600000|2022-05-29 01:43:20|1775.37|1769.17|1776.6|1770.4|1776.61|1770.41|1775.3|1769.1|34
1653788610000|2022-05-29 01:43:30|1776.62|1770.42|1776.44|1770.24|1776.92|1770.72|1776.32|1770.12|32
1653788620000|2022-05-29 01:43:40|1776.45|1770.25|1776.08|1769.88|1776.45|1770.25|1776.06|1769.86|17
1653788630000|2022-05-29 01:43:50|1776.07|1769.87|1775.94|1769.74|1776.07|1769.87|1775.74|1769.54|32
1653788640000|2022-05-29 01:44:00|1775.95|1769.75|1775.96|1769.76|1776.01|1769.81|1775.72|1769.52|32
1653788650000|2022-05-29 01:44:10|1775.99|1769.79|1776.52|1770.32|1776.53|1770.33|1775.92|1769.72|26
1653788660000|2022-05-29 01:44:20|1776.54|1770.34|1776.88|1770.68|1776.89|1770.69|1776.54|1770.34|20
1653788670000|2022-05-29 01:44:30|1776.89|1770.69|1777.33|1771.13|1777.5|1771.3|1776.89|1770.69|22
1653788680000|2022-05-29 01:44:40|1777.34|1771.14|1775.42|1769.22|1777.35|1771.15|1775.23|1769.03|32
1653788690000|2022-05-29 01:44:50|1774.93|1768.73|1775.68|1769.48|1775.68|1769.48|1774.57|1768.37|27
1653788700000|2022-05-29 01:45:00|1775.66|1769.46|1776.12|1769.92|1776.15|1769.95|1775.56|1769.36|32
1653788710000|2022-05-29 01:45:10|1776.15|1769.95|1776.15|1769.95|1776.18|1769.98|1775.83|1769.63|18
1653788720000|2022-05-29 01:45:20|1776.12|1769.92|1776.62|1770.42|1776.85|1770.65|1776.02|1769.82|27
1653788730000|2022-05-29 01:45:30|1776.9|1770.7|1777.79|1771.59|1777.88|1771.68|1776.9|1770.7|30
1653788740000|2022-05-29 01:45:40|1777.8|1771.6|1777.86|1771.66|1777.88|1771.68|1777.74|1771.54|10
1653788750000|2022-05-29 01:45:50|1777.87|1771.67|1778.2|1772|1778.31|1772.11|1777.86|1771.66|10
1653788760000|2022-05-29 01:46:00|1778.23|1772.03|1778.45|1772.25|1778.45|1772.25|1778.15|1771.95|17
1653788770000|2022-05-29 01:46:10|1778.44|1772.24|1778.06|1771.86|1778.44|1772.24|1778.04|1771.84|14
1653788780000|2022-05-29 01:46:20|1778.08|1771.88|1777.99|1771.79|1778.11|1771.91|1777.89|1771.69|15
1653788790000|2022-05-29 01:46:30|1777.71|1771.51|1777.45|1771.25|1777.71|1771.51|1777.36|1771.16|27
1653788800000|2022-05-29 01:46:40|1777.42|1771.22|1777.4|1771.2|1777.5|1771.3|1777.21|1771.01|26
1653788810000|2022-05-29 01:46:50|1777.39|1771.19|1777.46|1771.26|1777.63|1771.43|1777.33|1771.13|17
1653788820000|2022-05-29 01:47:00|1777.44|1771.24|1777.6|1771.4|1778|1771.8|1777.41|1771.21|19
1653788830000|2022-05-29 01:47:10|1777.62|1771.42|1777.55|1771.35|1777.75|1771.55|1777.52|1771.32|29
1653788840000|2022-05-29 01:47:20|1777.48|1771.28|1777.53|1771.33|1777.56|1771.36|1777.48|1771.28|10
1653788850000|2022-05-29 01:47:30|1777.25|1771.05|1777.19|1770.99|1777.28|1771.08|1777.19|1770.99|6
1653788860000|2022-05-29 01:47:40|1777.22|1771.02|1777.44|1771.24|1777.46|1771.26|1777.22|1771.02|12
1653788870000|2022-05-29 01:47:50|1777.46|1771.26|1777.62|1771.42|1777.67|1771.47|1777.46|1771.26|21
1653788880000|2022-05-29 01:48:00|1777.58|1771.38|1777.52|1771.32|1777.59|1771.39|1777.5|1771.3|15
1653788890000|2022-05-29 01:48:10|1777.51|1771.31|1777.49|1771.29|1777.53|1771.33|1777.49|1771.29|6
1653788900000|2022-05-29 01:48:20|1777.5|1771.3|1776.16|1769.96|1777.5|1771.3|1775.82|1769.62|27
1653788910000|2022-05-29 01:48:30|1776.17|1769.97|1775.6|1769.4|1776.2|1770|1775.56|1769.36|25
1653788920000|2022-05-29 01:48:40|1775.61|1769.41|1775.67|1769.47|1775.67|1769.47|1775.43|1769.23|19
1653788930000|2022-05-29 01:48:50|1775.65|1769.45|1775.64|1769.44|1775.69|1769.49|1775.63|1769.43|23
1653788940000|2022-05-29 01:49:00|1775.68|1769.48|1775.69|1769.49|1775.69|1769.49|1775.63|1769.43|12
1653788950000|2022-05-29 01:49:10|1775.87|1769.67|1776.05|1769.85|1776.13|1769.93|1775.87|1769.67|26
1653788960000|2022-05-29 01:49:20|1776.04|1769.84|1775.99|1769.79|1776.04|1769.84|1775.94|1769.74|11
1653788970000|2022-05-29 01:49:30|1775.95|1769.75|1776.02|1769.82|1776.05|1769.85|1775.95|1769.75|12
1653788980000|2022-05-29 01:49:40|1776.04|1769.84|1776.12|1769.92|1776.15|1769.95|1775.97|1769.77|20
1653788990000|2022-05-29 01:49:50|1776.11|1769.91|1776.33|1770.13|1776.43|1770.23|1776.11|1769.91|21
1653789000000|2022-05-29 01:50:00|1776.34|1770.14|1776.65|1770.45|1776.93|1770.73|1776.34|1770.14|26
1653789010000|2022-05-29 01:50:10|1776.67|1770.47|1776.47|1770.27|1776.79|1770.59|1776.44|1770.24|27
1653789020000|2022-05-29 01:50:20|1776.45|1770.25|1776.46|1770.26|1776.55|1770.35|1776.45|1770.25|28
1653789030000|2022-05-29 01:50:30|1776.42|1770.22|1776.55|1770.35|1776.57|1770.37|1776.42|1770.22|20
1653789040000|2022-05-29 01:50:40|1776.56|1770.36|1776.71|1770.51|1776.72|1770.52|1776.56|1770.36|16
1653789050000|2022-05-29 01:50:50|1776.72|1770.52|1776.87|1770.67|1776.98|1770.78|1776.72|1770.52|22
1653789060000|2022-05-29 01:51:00|1776.88|1770.68|1776.84|1770.64|1776.96|1770.76|1776.84|1770.64|20
1653789070000|2022-05-29 01:51:10|1776.8|1770.6|1776.43|1770.23|1776.8|1770.6|1776.31|1770.11|20
1653789080000|2022-05-29 01:51:20|1776.47|1770.27|1776.4|1770.2|1776.5|1770.3|1776.38|1770.18|16
1653789090000|2022-05-29 01:51:30|1776.41|1770.21|1776.39|1770.19|1776.43|1770.23|1776.38|1770.18|8
1653789100000|2022-05-29 01:51:40|1776.37|1770.17|1776.5|1770.3|1776.5|1770.3|1776.37|1770.17|11
1653789110000|2022-05-29 01:51:50|1776.51|1770.31|1776.5|1770.3|1776.54|1770.34|1776.5|1770.3|5
1653789120000|2022-05-29 01:52:00|1776.47|1770.27|1776.43|1770.23|1776.51|1770.31|1776.42|1770.22|12
1653789130000|2022-05-29 01:52:10|1776.44|1770.24|1776.32|1770.12|1776.44|1770.24|1776.04|1769.84|27
1653789140000|2022-05-29 01:52:20|1776.36|1770.16|1775.97|1769.77|1776.43|1770.23|1775.85|1769.65|22
1653789150000|2022-05-29 01:52:30|1775.89|1769.69|1775.73|1769.53|1775.89|1769.69|1775.67|1769.47|23
1653789160000|2022-05-29 01:52:40|1775.71|1769.51|1774.8|1768.6|1775.71|1769.51|1774.75|1768.55|19
1653789170000|2022-05-29 01:52:50|1774.79|1768.59|1774.46|1768.26|1774.82|1768.62|1774.43|1768.23|18
1653789180000|2022-05-29 01:53:00|1774.42|1768.22|1775.03|1768.83|1775.05|1768.85|1774.38|1768.18|25
1653789190000|2022-05-29 01:53:10|1775.11|1768.91|1775.46|1769.26|1775.64|1769.44|1775.08|1768.88|28
1653789200000|2022-05-29 01:53:20|1775.49|1769.29|1775.46|1769.26|1775.61|1769.41|1775.43|1769.23|27
1653789210000|2022-05-29 01:53:30|1775.48|1769.28|1775.52|1769.32|1775.53|1769.33|1775.46|1769.26|11
1653789220000|2022-05-29 01:53:40|1775.53|1769.33|1775.62|1769.42|1775.69|1769.49|1775.42|1769.22|22
1653789230000|2022-05-29 01:53:50|1775.61|1769.41|1776.01|1769.81|1776.01|1769.81|1775.52|1769.32|18
1653789240000|2022-05-29 01:54:00|1776.02|1769.82|1777.15|1770.95|1777.15|1770.95|1775.97|1769.77|28
1653789250000|2022-05-29 01:54:10|1777.16|1770.96|1777.75|1771.55|1777.84|1771.64|1777.11|1770.91|27
1653789260000|2022-05-29 01:54:20|1777.74|1771.54|1777.81|1771.61|1777.81|1771.61|1777.71|1771.51|16
1653789270000|2022-05-29 01:54:30|1777.8|1771.6|1778.01|1771.81|1778.12|1771.92|1777.8|1771.6|24
1653789280000|2022-05-29 01:54:40|1778.03|1771.83|1778.04|1771.84|1778.11|1771.91|1778.02|1771.82|19
1653789290000|2022-05-29 01:54:50|1778.06|1771.86|1777.72|1771.52|1778.06|1771.86|1777.72|1771.52|20
1653789300000|2022-05-29 01:55:00|1777.74|1771.54|1777.82|1771.62|1777.83|1771.63|1777.74|1771.54|17
1653789310000|2022-05-29 01:55:10|1777.83|1771.63|1777.82|1771.62|1777.83|1771.63|1777.75|1771.55|3
1653789320000|2022-05-29 01:55:20|1777.81|1771.61|1778.25|1772.05|1778.31|1772.11|1777.81|1771.61|26
1653789330000|2022-05-29 01:55:30|1778.22|1772.02|1778.27|1772.07|1778.27|1772.07|1778.2|1772|12
1653789340000|2022-05-29 01:55:40|1778.28|1772.08|1777.8|1771.6|1778.28|1772.08|1777.73|1771.53|20
1653789350000|2022-05-29 01:55:50|1777.78|1771.58|1777.92|1771.72|1777.95|1771.75|1777.78|1771.58|19
1653789360000|2022-05-29 01:56:00|1777.91|1771.71|1778.24|1772.04|1778.24|1772.04|1777.91|1771.71|21
1653789370000|2022-05-29 01:56:10|1778.25|1772.05|1778.29|1772.09|1778.29|1772.09|1778.25|1772.05|17
1653789380000|2022-05-29 01:56:20|1778.27|1772.07|1778.64|1772.44|1778.67|1772.47|1778.27|1772.07|15
1653789390000|2022-05-29 01:56:30|1778.65|1772.45|1778.7|1772.5|1778.71|1772.51|1778.38|1772.18|17
1653789400000|2022-05-29 01:56:40|1778.69|1772.49|1778.71|1772.51|1778.73|1772.53|1778.69|1772.49|12
1653789410000|2022-05-29 01:56:50|1778.72|1772.52|1778.64|1772.44|1778.72|1772.52|1778.6|1772.4|16
1653789420000|2022-05-29 01:57:00|1778.65|1772.45|1778.75|1772.55|1778.8|1772.6|1778.65|1772.45|9
1653789430000|2022-05-29 01:57:10|1778.74|1772.54|1778.74|1772.54|1778.82|1772.62|1778.71|1772.51|23
1653789440000|2022-05-29 01:57:20|1778.76|1772.56|1778.64|1772.44|1778.79|1772.59|1778.64|1772.44|21
1653789450000|2022-05-29 01:57:30|1778.65|1772.45|1778.76|1772.56|1778.79|1772.59|1778.63|1772.43|18
1653789460000|2022-05-29 01:57:40|1778.75|1772.55|1779.46|1773.26|1779.46|1773.26|1778.73|1772.53|19
1653789470000|2022-05-29 01:57:50|1779.48|1773.28|1779.49|1773.29|1779.49|1773.29|1779.43|1773.23|17
1653789480000|2022-05-29 01:58:00|1779.5|1773.3|1779.36|1773.16|1779.5|1773.3|1779.18|1772.98|27
1653789490000|2022-05-29 01:58:10|1779.35|1773.15|1779.14|1772.94|1779.38|1773.18|1779.09|1772.89|18
1653789500000|2022-05-29 01:58:20|1779.15|1772.95|1778.76|1772.56|1779.15|1772.95|1778.7|1772.5|24
1653789510000|2022-05-29 01:58:30|1778.75|1772.55|1778.44|1772.24|1778.77|1772.57|1778.31|1772.11|15
1653789520000|2022-05-29 01:58:40|1778.43|1772.23|1778.44|1772.24|1778.48|1772.28|1778.38|1772.18|15
1653789530000|2022-05-29 01:58:50|1778.43|1772.23|1778.39|1772.19|1778.47|1772.27|1778.34|1772.14|17
1653789540000|2022-05-29 01:59:00|1778.38|1772.18|1778.44|1772.24|1778.44|1772.24|1778.33|1772.13|13
1653789550000|2022-05-29 01:59:10|1778.45|1772.25|1778.42|1772.22|1778.45|1772.25|1778.37|1772.17|14
1653789560000|2022-05-29 01:59:20|1778.4|1772.2|1777.7|1771.5|1778.4|1772.2|1777.7|1771.5|18
1653789570000|2022-05-29 01:59:30|1777.71|1771.51|1777.78|1771.58|1777.89|1771.69|1777.71|1771.51|16
1653789580000|2022-05-29 01:59:40|1777.75|1771.55|1777.78|1771.58|1777.79|1771.59|1777.75|1771.55|13
1653789590000|2022-05-29 01:59:50|1777.79|1771.59|1777.83|1771.63|1777.83|1771.63|1777.76|1771.56|16
1653789600000|2022-05-29 02:00:00|1777.82|1771.62|1777.49|1771.29|1777.82|1771.62|1777.33|1771.13|14
1653789610000|2022-05-29 02:00:10|1777.5|1771.3|1777.37|1771.17|1777.51|1771.31|1777.36|1771.16|21
1653789620000|2022-05-29 02:00:20|1777.39|1771.19|1777.33|1771.13|1777.41|1771.21|1777.33|1771.13|17
1653789630000|2022-05-29 02:00:30|1777.28|1771.08|1775.41|1769.21|1777.28|1771.08|1775.4|1769.2|32
1653789640000|2022-05-29 02:00:40|1775.4|1769.2|1776.18|1769.98|1776.22|1770.02|1775.35|1769.15|27
1653789650000|2022-05-29 02:00:50|1776.17|1769.97|1776.15|1769.95|1776.2|1770|1776.06|1769.86|15
1653789660000|2022-05-29 02:01:00|1776.16|1769.96|1775.99|1769.79|1776.24|1770.04|1775.95|1769.75|22
1653789670000|2022-05-29 02:01:10|1775.98|1769.78|1775.76|1769.56|1775.98|1769.78|1775.69|1769.49|21
1653789680000|2022-05-29 02:01:20|1775.74|1769.54|1775.21|1769.01|1775.78|1769.58|1775.2|1769|30
1653789690000|2022-05-29 02:01:30|1775.2|1769|1775.61|1769.41|1775.61|1769.41|1775.1|1768.9|19
1653789700000|2022-05-29 02:01:40|1775.65|1769.45|1775.19|1768.99|1775.7|1769.5|1775.19|1768.99|22
1653789710000|2022-05-29 02:01:50|1775.27|1769.07|1774.8|1768.6|1775.36|1769.16|1774.8|1768.6|25
1653789720000|2022-05-29 02:02:00|1774.76|1768.56|1774.62|1768.42|1774.76|1768.56|1774.6|1768.4|23
1653789730000|2022-05-29 02:02:10|1774.6|1768.4|1774.67|1768.47|1774.69|1768.49|1774.58|1768.38|13
1653789740000|2022-05-29 02:02:20|1774.66|1768.46|1774.66|1768.46|1774.66|1768.46|1774.66|1768.46|1
1653789750000|2022-05-29 02:02:30|1774.65|1768.45|1774.51|1768.31|1774.65|1768.45|1774.49|1768.29|8
1653789760000|2022-05-29 02:02:40|1774.5|1768.3|1774.09|1767.89|1774.5|1768.3|1773.91|1767.71|20
1653789770000|2022-05-29 02:02:50|1774.04|1767.84|1774.82|1768.62|1774.82|1768.62|1773.95|1767.75|28
1653789780000|2022-05-29 02:03:00|1774.81|1768.61|1775.28|1769.08|1775.36|1769.16|1774.76|1768.56|27
1653789790000|2022-05-29 02:03:10|1775.29|1769.09|1775.36|1769.16|1775.36|1769.16|1775.29|1769.09|14
1653789800000|2022-05-29 02:03:20|1775.38|1769.18|1775.7|1769.5|1775.71|1769.51|1775.38|1769.18|16
1653789810000|2022-05-29 02:03:30|1775.69|1769.49|1775.71|1769.51|1775.83|1769.63|1775.69|1769.49|15
1653789820000|2022-05-29 02:03:40|1775.7|1769.5|1775.67|1769.47|1775.7|1769.5|1775.67|1769.47|8
1653789830000|2022-05-29 02:03:50|1775.65|1769.45|1775.69|1769.49|1775.7|1769.5|1775.64|1769.44|8
1653789840000|2022-05-29 02:04:00|1775.71|1769.51|1775.07|1768.87|1775.71|1769.51|1775.06|1768.86|10
1653789850000|2022-05-29 02:04:10|1775.08|1768.88|1775.03|1768.83|1775.11|1768.91|1774.94|1768.74|17
1653789860000|2022-05-29 02:04:20|1775.02|1768.82|1775.08|1768.88|1775.11|1768.91|1775.01|1768.81|12
1653789870000|2022-05-29 02:04:30|1775.07|1768.87|1775.8|1769.6|1775.81|1769.61|1775.06|1768.86|19
1653789880000|2022-05-29 02:04:40|1775.82|1769.62|1776.46|1770.26|1776.46|1770.26|1775.82|1769.62|26
1653789890000|2022-05-29 02:04:50|1776.48|1770.28|1776.35|1770.15|1776.48|1770.28|1776.34|1770.14|19
1653789900000|2022-05-29 02:05:00|1776.34|1770.14|1776.87|1770.67|1776.87|1770.67|1776.33|1770.13|9
1653789910000|2022-05-29 02:05:10|1776.88|1770.68|1777.24|1771.04|1777.24|1771.04|1776.88|1770.68|10
1653789920000|2022-05-29 02:05:20|1777.25|1771.05|1777.63|1771.43|1777.63|1771.43|1777.25|1771.05|11
1653789930000|2022-05-29 02:05:30|1777.62|1771.42|1777.73|1771.53|1778.04|1771.84|1777.62|1771.42|29
1653789940000|2022-05-29 02:05:40|1777.68|1771.48|1777.88|1771.68|1777.9|1771.7|1777.68|1771.48|24
1653789950000|2022-05-29 02:05:50|1777.97|1771.77|1777.64|1771.44|1777.97|1771.77|1777.56|1771.36|25
1653789960000|2022-05-29 02:06:00|1777.73|1771.53|1777.01|1770.81|1777.79|1771.59|1776.96|1770.76|32
1653789970000|2022-05-29 02:06:10|1776.99|1770.79|1776.56|1770.36|1777.02|1770.82|1776.55|1770.35|33
1653789980000|2022-05-29 02:06:20|1776.55|1770.35|1775.97|1769.77|1776.61|1770.41|1775.83|1769.63|33
1653789990000|2022-05-29 02:06:30|1775.96|1769.76|1775.94|1769.74|1776.07|1769.87|1775.93|1769.73|20
1653790000000|2022-05-29 02:06:40|1775.95|1769.75|1775.77|1769.57|1775.95|1769.75|1775.76|1769.56|21
1653790010000|2022-05-29 02:06:50|1775.78|1769.58|1775.6|1769.4|1775.78|1769.58|1775.46|1769.26|27
1653790020000|2022-05-29 02:07:00|1775.62|1769.42|1774.92|1768.72|1775.63|1769.43|1774.86|1768.66|30
1653790030000|2022-05-29 02:07:10|1774.89|1768.69|1774.8|1768.6|1774.89|1768.69|1774.65|1768.45|27
1653790040000|2022-05-29 02:07:20|1774.79|1768.59|1775.65|1769.45|1775.66|1769.46|1774.76|1768.56|22
1653790050000|2022-05-29 02:07:30|1775.66|1769.46|1775.68|1769.48|1775.68|1769.48|1775.59|1769.39|20
1653790060000|2022-05-29 02:07:40|1775.69|1769.49|1775.67|1769.47|1775.69|1769.49|1775.64|1769.44|14
1653790070000|2022-05-29 02:07:50|1775.66|1769.46|1775.48|1769.28|1775.68|1769.48|1775.31|1769.11|32
1653790080000|2022-05-29 02:08:00|1775.49|1769.29|1774.84|1768.64|1775.49|1769.29|1774.84|1768.64|10
1653790090000|2022-05-29 02:08:10|1774.8|1768.6|1774.73|1768.53|1774.85|1768.65|1774.72|1768.52|22
1653790100000|2022-05-29 02:08:20|1774.74|1768.54|1774.38|1768.18|1774.75|1768.55|1774.38|1768.18|22
1653790110000|2022-05-29 02:08:30|1774.43|1768.23|1773.98|1767.78|1774.44|1768.24|1773.96|1767.76|31
1653790120000|2022-05-29 02:08:40|1773.96|1767.76|1773.72|1767.52|1773.97|1767.77|1773.71|1767.51|26
1653790130000|2022-05-29 02:08:50|1773.71|1767.51|1773.65|1767.45|1773.81|1767.61|1773.48|1767.28|22
1653790140000|2022-05-29 02:09:00|1773.64|1767.44|1773.58|1767.38|1773.66|1767.46|1773.58|1767.38|24
1653790150000|2022-05-29 02:09:10|1773.57|1767.37|1773.39|1767.19|1773.62|1767.42|1773.14|1766.94|31
1653790160000|2022-05-29 02:09:20|1773.38|1767.18|1773.6|1767.4|1773.74|1767.54|1773.16|1766.96|27
1653790170000|2022-05-29 02:09:30|1773.61|1767.41|1773.64|1767.44|1773.68|1767.48|1773.61|1767.41|17
1653790180000|2022-05-29 02:09:40|1773.67|1767.47|1773.65|1767.45|1773.69|1767.49|1773.62|1767.42|11
1653790190000|2022-05-29 02:09:50|1773.6|1767.4|1774.11|1767.91|1774.2|1768|1773.6|1767.4|18
1653790200000|2022-05-29 02:10:00|1774.21|1768.01|1773.91|1767.71|1774.21|1768.01|1773.89|1767.69|20
1653790210000|2022-05-29 02:10:10|1773.92|1767.72|1773.92|1767.72|1773.92|1767.72|1773.88|1767.68|5
1653790220000|2022-05-29 02:10:20|1773.91|1767.71|1773.54|1767.34|1773.91|1767.71|1773.52|1767.32|12
1653790230000|2022-05-29 02:10:30|1773.49|1767.29|1773.32|1767.12|1773.49|1767.29|1773.32|1767.12|22
1653790240000|2022-05-29 02:10:40|1773.33|1767.13|1773.35|1767.15|1773.36|1767.16|1773.33|1767.13|8
1653790250000|2022-05-29 02:10:50|1773.36|1767.16|1773.47|1767.27|1773.47|1767.27|1773.32|1767.12|16
1653790260000|2022-05-29 02:11:00|1773.48|1767.28|1773.46|1767.26|1773.48|1767.28|1773.38|1767.18|14
1653790270000|2022-05-29 02:11:10|1773.47|1767.27|1773.16|1766.96|1773.49|1767.29|1773.15|1766.95|12
1653790280000|2022-05-29 02:11:20|1773.17|1766.97|1773.09|1766.89|1773.17|1766.97|1773.09|1766.89|4
1653790290000|2022-05-29 02:11:30|1773.07|1766.87|1765.86|1759.66|1773.07|1766.87|1764.74|1758.54|30
1653790300000|2022-05-29 02:11:40|1765.76|1759.56|1770.37|1764.17|1770.48|1764.28|1765.76|1759.56|39
1653790310000|2022-05-29 02:11:50|1770.39|1764.19|1768|1761.8|1770.51|1764.31|1767.69|1761.49|39
1653790320000|2022-05-29 02:12:00|1768.31|1762.11|1769.21|1763.01|1769.26|1763.06|1768|1761.8|36
1653790330000|2022-05-29 02:12:10|1769.18|1762.98|1770.21|1764.01|1770.28|1764.08|1769.18|1762.98|36
1653790340000|2022-05-29 02:12:20|1770.11|1763.91|1770.39|1764.19|1770.41|1764.21|1769.98|1763.78|35
1653790350000|2022-05-29 02:12:30|1770.46|1764.26|1770.5|1764.3|1770.51|1764.31|1770.32|1764.12|24
1653790360000|2022-05-29 02:12:40|1770.51|1764.31|1771.13|1764.93|1771.16|1764.96|1770.43|1764.23|23
1653790370000|2022-05-29 02:12:50|1771.15|1764.95|1770.76|1764.56|1771.19|1764.99|1770.73|1764.53|24
1653790380000|2022-05-29 02:13:00|1770.59|1764.39|1768.71|1762.51|1770.59|1764.39|1768.7|1762.5|28
1653790390000|2022-05-29 02:13:10|1768.73|1762.53|1769.48|1763.28|1769.68|1763.48|1768.73|1762.53|36
1653790400000|2022-05-29 02:13:20|1769.39|1763.19|1769.17|1762.97|1769.39|1763.19|1769.16|1762.96|26
1653790410000|2022-05-29 02:13:30|1769.18|1762.98|1769.53|1763.33|1769.54|1763.34|1769.18|1762.98|28
1653790420000|2022-05-29 02:13:40|1769.51|1763.31|1769.17|1762.97|1769.51|1763.31|1769.14|1762.94|7
1653790430000|2022-05-29 02:13:50|1769.18|1762.98|1769.21|1763.01|1769.48|1763.28|1769.18|1762.98|21
1653790440000|2022-05-29 02:14:00|1769.22|1763.02|1768.68|1762.48|1769.29|1763.09|1768.63|1762.43|31
1653790450000|2022-05-29 02:14:10|1768.69|1762.49|1768.9|1762.7|1768.9|1762.7|1768.66|1762.46|33
1653790460000|2022-05-29 02:14:20|1769.22|1763.02|1769.65|1763.45|1769.68|1763.48|1769.22|1763.02|28
1653790470000|2022-05-29 02:14:30|1769.67|1763.47|1769.84|1763.64|1770.4|1764.2|1769.67|1763.47|31
1653790480000|2022-05-29 02:14:40|1769.87|1763.67|1769.56|1763.36|1769.87|1763.67|1769.53|1763.33|26
1653790490000|2022-05-29 02:14:50|1769.55|1763.35|1768.83|1762.63|1769.56|1763.36|1768.8|1762.6|30
1653790500000|2022-05-29 02:15:00|1768.81|1762.61|1769.67|1763.47|1769.69|1763.49|1768.18|1761.98|33
1653790510000|2022-05-29 02:15:10|1769.68|1763.48|1769.75|1763.55|1769.84|1763.64|1769.62|1763.42|34
1653790520000|2022-05-29 02:15:20|1769.76|1763.56|1770.37|1764.17|1770.39|1764.19|1769.73|1763.53|26
1653790530000|2022-05-29 02:15:30|1770.23|1764.03|1770.19|1763.99|1770.35|1764.15|1770.14|1763.94|28
1653790540000|2022-05-29 02:15:40|1770.2|1764|1770.22|1764.02|1770.24|1764.04|1770.16|1763.96|16
1653790550000|2022-05-29 02:15:50|1770.21|1764.01|1769.9|1763.7|1770.21|1764.01|1769.84|1763.64|26
1653790560000|2022-05-29 02:16:00|1769.89|1763.69|1768.99|1762.79|1770|1763.8|1768.82|1762.62|25
1653790570000|2022-05-29 02:16:10|1768.98|1762.78|1768.63|1762.43|1768.98|1762.78|1768.54|1762.34|22
1653790580000|2022-05-29 02:16:20|1768.64|1762.44|1768.6|1762.4|1768.64|1762.44|1768.3|1762.1|25
1653790590000|2022-05-29 02:16:30|1768.72|1762.52|1768.87|1762.67|1768.9|1762.7|1768.52|1762.32|27
1653790600000|2022-05-29 02:16:40|1768.86|1762.66|1768.35|1762.15|1768.86|1762.66|1768.35|1762.15|26
1653790610000|2022-05-29 02:16:50|1768.06|1761.86|1767.8|1761.6|1768.07|1761.87|1767.73|1761.53|20
1653790620000|2022-05-29 02:17:00|1767.77|1761.57|1767.71|1761.51|1767.78|1761.58|1767.7|1761.5|19
1653790630000|2022-05-29 02:17:10|1767.72|1761.52|1768.23|1762.03|1768.26|1762.06|1767.71|1761.51|24
1653790640000|2022-05-29 02:17:20|1768.22|1762.02|1768.2|1762|1768.26|1762.06|1768.2|1762|15
1653790650000|2022-05-29 02:17:30|1768.19|1761.99|1768.27|1762.07|1768.32|1762.12|1768.17|1761.97|22
1653790660000|2022-05-29 02:17:40|1768.33|1762.13|1768.65|1762.45|1768.72|1762.52|1768.31|1762.11|24
1653790670000|2022-05-29 02:17:50|1768.63|1762.43|1769.29|1763.09|1769.34|1763.14|1768.63|1762.43|24
1653790680000|2022-05-29 02:18:00|1769.31|1763.11|1769.61|1763.41|1769.9|1763.7|1769.31|1763.11|26
1653790690000|2022-05-29 02:18:10|1769.54|1763.34|1769.33|1763.13|1769.65|1763.45|1769.31|1763.11|31
1653790700000|2022-05-29 02:18:20|1769.32|1763.12|1769.41|1763.21|1769.42|1763.22|1769.32|1763.12|24
1653790710000|2022-05-29 02:18:30|1769.4|1763.2|1768.43|1762.23|1769.45|1763.25|1768.38|1762.18|23
1653790720000|2022-05-29 02:18:40|1768.42|1762.22|1769.39|1763.19|1769.39|1763.19|1768.42|1762.22|27
1653790730000|2022-05-29 02:18:50|1769.37|1763.17|1769.28|1763.08|1769.41|1763.21|1768.98|1762.78|29
1653790740000|2022-05-29 02:19:00|1769.3|1763.1|1770.9|1764.7|1770.9|1764.7|1769.25|1763.05|33
1653790750000|2022-05-29 02:19:10|1770.87|1764.67|1771.67|1765.47|1771.67|1765.47|1770.8|1764.6|33
1653790760000|2022-05-29 02:19:20|1771.66|1765.46|1769.95|1763.75|1771.67|1765.47|1769.93|1763.73|34
1653790770000|2022-05-29 02:19:30|1769.94|1763.74|1769.28|1763.08|1769.95|1763.75|1769.16|1762.96|32
1653790780000|2022-05-29 02:19:40|1769.29|1763.09|1768.63|1762.43|1769.31|1763.11|1768.61|1762.41|35
1653790790000|2022-05-29 02:19:50|1768.64|1762.44|1768.87|1762.67|1768.89|1762.69|1768.61|1762.41|28
1653790800000|2022-05-29 02:20:00|1768.85|1762.65|1769.16|1762.96|1769.16|1762.96|1768.82|1762.62|29
1653790810000|2022-05-29 02:20:10|1769.21|1763.01|1769.54|1763.34|1769.56|1763.36|1768.89|1762.69|34
1653790820000|2022-05-29 02:20:20|1769.55|1763.35|1770.32|1764.12|1770.33|1764.13|1769.51|1763.31|32
1653790830000|2022-05-29 02:20:30|1770.53|1764.33|1770.54|1764.34|1770.7|1764.5|1770.42|1764.22|23
1653790840000|2022-05-29 02:20:40|1770.55|1764.35|1770.05|1763.85|1770.64|1764.44|1770.05|1763.85|28
1653790850000|2022-05-29 02:20:50|1770|1763.8|1769.91|1763.71|1770|1763.8|1769.82|1763.62|30
1653790860000|2022-05-29 02:21:00|1769.94|1763.74|1769.97|1763.77|1770|1763.8|1769.91|1763.71|24
1653790870000|2022-05-29 02:21:10|1770.05|1763.85|1769.92|1763.72|1770.05|1763.85|1769.9|1763.7|21
1653790880000|2022-05-29 02:21:20|1769.93|1763.73|1769.97|1763.77|1770.06|1763.86|1769.9|1763.7|30
1653790890000|2022-05-29 02:21:30|1769.96|1763.76|1770.37|1764.17|1770.54|1764.34|1769.96|1763.76|31
1653790900000|2022-05-29 02:21:40|1770.38|1764.18|1770.04|1763.84|1770.54|1764.34|1770.04|1763.84|34
1653790910000|2022-05-29 02:21:50|1770.05|1763.85|1769.65|1763.45|1770.05|1763.85|1769.54|1763.34|26
1653790920000|2022-05-29 02:22:00|1769.69|1763.49|1769.03|1762.83|1769.82|1763.62|1769.02|1762.82|32
1653790930000|2022-05-29 02:22:10|1769.01|1762.81|1768.75|1762.55|1769.01|1762.81|1768.48|1762.28|30
1653790940000|2022-05-29 02:22:20|1768.79|1762.59|1769.57|1763.37|1769.6|1763.4|1768.73|1762.53|30
1653790950000|2022-05-29 02:22:30|1769.56|1763.36|1769.59|1763.39|1769.61|1763.41|1769.51|1763.31|27
1653790960000|2022-05-29 02:22:40|1769.6|1763.4|1769.18|1762.98|1769.61|1763.41|1769.18|1762.98|23
1653790970000|2022-05-29 02:22:50|1769.2|1763|1768.9|1762.7|1769.2|1763|1768.89|1762.69|21
1653790980000|2022-05-29 02:23:00|1768.87|1762.67|1768.65|1762.45|1768.88|1762.68|1768.44|1762.24|36
1653790990000|2022-05-29 02:23:10|1768.69|1762.49|1768.87|1762.67|1768.94|1762.74|1768.69|1762.49|19
1653791000000|2022-05-29 02:23:20|1768.86|1762.66|1768.75|1762.55|1768.86|1762.66|1768.75|1762.55|13
1653791010000|2022-05-29 02:23:30|1768.76|1762.56|1767.25|1761.05|1768.77|1762.57|1767.22|1761.02|36
1653791020000|2022-05-29 02:23:40|1767.24|1761.04|1766.17|1759.97|1767.25|1761.05|1765.92|1759.72|32
1653791030000|2022-05-29 02:23:50|1766.12|1759.92|1765.66|1759.46|1766.12|1759.92|1765.31|1759.11|37
1653791040000|2022-05-29 02:24:00|1765.59|1759.39|1765.36|1759.16|1765.67|1759.47|1765.36|1759.16|35
1653791050000|2022-05-29 02:24:10|1765.37|1759.17|1766.14|1759.94|1766.22|1760.02|1765.35|1759.15|23
1653791060000|2022-05-29 02:24:20|1766.13|1759.93|1766.76|1760.56|1766.76|1760.56|1766.13|1759.93|34
1653791070000|2022-05-29 02:24:30|1766.77|1760.57|1766.56|1760.36|1766.77|1760.57|1766.05|1759.85|31
1653791080000|2022-05-29 02:24:40|1766.58|1760.38|1766.31|1760.11|1766.58|1760.38|1766.17|1759.97|22
1653791090000|2022-05-29 02:24:50|1766.3|1760.1|1767.04|1760.84|1767.05|1760.85|1766.28|1760.08|23
1653791100000|2022-05-29 02:25:00|1767.06|1760.86|1766.95|1760.75|1767.06|1760.86|1766.92|1760.72|16
1653791110000|2022-05-29 02:25:10|1766.98|1760.78|1766.96|1760.76|1766.98|1760.78|1766.96|1760.76|2
1653791120000|2022-05-29 02:25:20|1766.99|1760.79|1766.94|1760.74|1766.99|1760.79|1766.91|1760.71|10
1653791130000|2022-05-29 02:25:30|1766.95|1760.75|1767.12|1760.92|1767.12|1760.92|1766.95|1760.75|16
1653791140000|2022-05-29 02:25:40|1767.13|1760.93|1767.47|1761.27|1767.51|1761.31|1767.1|1760.9|24
1653791150000|2022-05-29 02:25:50|1767.43|1761.23|1767.45|1761.25|1767.49|1761.29|1767.41|1761.21|18
1653791160000|2022-05-29 02:26:00|1767.4|1761.2|1766.58|1760.38|1767.48|1761.28|1766.24|1760.04|30
1653791170000|2022-05-29 02:26:10|1766.59|1760.39|1766.11|1759.91|1766.62|1760.42|1765.99|1759.79|21
1653791180000|2022-05-29 02:26:20|1766.08|1759.88|1766.03|1759.83|1766.23|1760.03|1765.96|1759.76|32
1653791190000|2022-05-29 02:26:30|1766.06|1759.86|1765.78|1759.58|1766.09|1759.89|1765.67|1759.47|31
1653791200000|2022-05-29 02:26:40|1765.71|1759.51|1765.87|1759.67|1765.97|1759.77|1765.61|1759.41|28
1653791210000|2022-05-29 02:26:50|1765.78|1759.58|1765.81|1759.61|1766.11|1759.91|1765.73|1759.53|33
1653791220000|2022-05-29 02:27:00|1765.82|1759.62|1765.59|1759.39|1765.97|1759.77|1765.49|1759.29|33
1653791230000|2022-05-29 02:27:10|1765.58|1759.38|1766.88|1760.68|1766.88|1760.68|1765.57|1759.37|35
1653791240000|2022-05-29 02:27:20|1766.94|1760.74|1767.16|1760.96|1767.18|1760.98|1766.44|1760.24|33
1653791250000|2022-05-29 02:27:30|1767.2|1761|1767.3|1761.1|1767.3|1761.1|1767.01|1760.81|28
1653791260000|2022-05-29 02:27:40|1767.31|1761.11|1766.4|1760.2|1767.33|1761.13|1766.4|1760.2|31
1653791270000|2022-05-29 02:27:50|1766.37|1760.17|1766.22|1760.02|1766.53|1760.33|1766.2|1760|30
1653791280000|2022-05-29 02:28:00|1766.2|1760|1766.46|1760.26|1766.46|1760.26|1765.86|1759.66|28
1653791290000|2022-05-29 02:28:10|1766.5|1760.3|1766.99|1760.79|1767.05|1760.85|1766.2|1760|29
1653791300000|2022-05-29 02:28:20|1766.97|1760.77|1766.98|1760.78|1767.02|1760.82|1766.96|1760.76|19
1653791310000|2022-05-29 02:28:30|1766.99|1760.79|1767.1|1760.9|1767.1|1760.9|1766.98|1760.78|25
1653791320000|2022-05-29 02:28:40|1767.54|1761.34|1767.96|1761.76|1768.03|1761.83|1767.54|1761.34|32
1653791330000|2022-05-29 02:28:50|1767.95|1761.75|1767.95|1761.75|1767.98|1761.78|1767.93|1761.73|9
1653791340000|2022-05-29 02:29:00|1767.96|1761.76|1767.97|1761.77|1768.01|1761.81|1767.93|1761.73|21
1653791350000|2022-05-29 02:29:10|1767.98|1761.78|1768|1761.8|1768.01|1761.81|1767.97|1761.77|9
1653791360000|2022-05-29 02:29:20|1768.01|1761.81|1768.6|1762.4|1768.6|1762.4|1768|1761.8|16
1653791370000|2022-05-29 02:29:30|1768.59|1762.39|1768.35|1762.15|1768.59|1762.39|1768.28|1762.08|19
1653791380000|2022-05-29 02:29:40|1768.36|1762.16|1768.38|1762.18|1768.4|1762.2|1768.34|1762.14|17
1653791390000|2022-05-29 02:29:50|1768.37|1762.17|1768.4|1762.2|1768.4|1762.2|1768.35|1762.15|17
1653791400000|2022-05-29 02:30:00|1768.41|1762.21|1767.82|1761.62|1768.42|1762.22|1767.13|1760.93|32
1653791410000|2022-05-29 02:30:10|1767.79|1761.59|1768.07|1761.87|1768.12|1761.92|1767.72|1761.52|29
1653791420000|2022-05-29 02:30:20|1768.02|1761.82|1768.04|1761.84|1768.07|1761.87|1767.83|1761.63|28
1653791430000|2022-05-29 02:30:30|1768.05|1761.85|1768.06|1761.86|1768.08|1761.88|1767.94|1761.74|33
1653791440000|2022-05-29 02:30:40|1768.19|1761.99|1768.21|1762.01|1768.34|1762.14|1768.12|1761.92|30
1653791450000|2022-05-29 02:30:50|1768.33|1762.13|1768.79|1762.59|1768.81|1762.61|1768.28|1762.08|21
1653791460000|2022-05-29 02:31:00|1768.8|1762.6|1769.3|1763.1|1769.35|1763.15|1768.76|1762.56|35
1653791470000|2022-05-29 02:31:10|1769.35|1763.15|1769.52|1763.32|1769.55|1763.35|1769.35|1763.15|28
1653791480000|2022-05-29 02:31:20|1769.54|1763.34|1769.58|1763.38|1769.62|1763.42|1769.46|1763.26|32
1653791490000|2022-05-29 02:31:30|1769.57|1763.37|1769.57|1763.37|1769.67|1763.47|1769.56|1763.36|25
1653791500000|2022-05-29 02:31:40|1769.58|1763.38|1770.01|1763.81|1770.05|1763.85|1769.57|1763.37|32
1653791510000|2022-05-29 02:31:50|1769.99|1763.79|1769.83|1763.63|1770|1763.8|1769.83|1763.63|22
1653791520000|2022-05-29 02:32:00|1769.57|1763.37|1769.32|1763.12|1769.57|1763.37|1769.21|1763.01|32
1653791530000|2022-05-29 02:32:10|1769.34|1763.14|1769.34|1763.14|1769.48|1763.28|1769.23|1763.03|32
1653791540000|2022-05-29 02:32:20|1769.31|1763.11|1768.92|1762.72|1769.35|1763.15|1768.9|1762.7|28
1653791550000|2022-05-29 02:32:30|1768.94|1762.74|1768.97|1762.77|1769.01|1762.81|1768.9|1762.7|23
1653791560000|2022-05-29 02:32:40|1768.98|1762.78|1768.92|1762.72|1768.98|1762.78|1768.79|1762.59|21
1653791570000|2022-05-29 02:32:50|1768.94|1762.74|1768.96|1762.76|1769.03|1762.83|1768.86|1762.66|21
1653791580000|2022-05-29 02:33:00|1768.9|1762.7|1768.19|1761.99|1769.01|1762.81|1768.19|1761.99|29
1653791590000|2022-05-29 02:33:10|1768.14|1761.94|1767.88|1761.68|1768.14|1761.94|1767.59|1761.39|33
1653791600000|2022-05-29 02:33:20|1767.85|1761.65|1767.14|1760.94|1767.86|1761.66|1767.14|1760.94|30
1653791610000|2022-05-29 02:33:30|1767.15|1760.95|1767.23|1761.03|1767.34|1761.14|1767.15|1760.95|22
1653791620000|2022-05-29 02:33:40|1767.24|1761.04|1767.18|1760.98|1767.25|1761.05|1767.17|1760.97|9
1653791630000|2022-05-29 02:33:50|1767.19|1760.99|1767.22|1761.02|1767.26|1761.06|1767.19|1760.99|18
1653791640000|2022-05-29 02:34:00|1767.18|1760.98|1767.55|1761.35|1767.71|1761.51|1767.18|1760.98|33
1653791650000|2022-05-29 02:34:10|1767.56|1761.36|1767.7|1761.5|1767.75|1761.55|1767.54|1761.34|19
1653791660000|2022-05-29 02:34:20|1767.67|1761.47|1767.71|1761.51|1767.71|1761.51|1767.57|1761.37|23
1653791670000|2022-05-29 02:34:30|1767.74|1761.54|1767.58|1761.38|1767.74|1761.54|1767.56|1761.36|29
1653791680000|2022-05-29 02:34:40|1767.57|1761.37|1767.57|1761.37|1767.64|1761.44|1767.55|1761.35|19
1653791690000|2022-05-29 02:34:50|1767.58|1761.38|1767.58|1761.38|1767.63|1761.43|1767.56|1761.36|16
1653791700000|2022-05-29 02:35:00|1767.59|1761.39|1767.58|1761.38|1767.64|1761.44|1767.56|1761.36|27
1653791710000|2022-05-29 02:35:10|1767.6|1761.4|1767.58|1761.38|1767.62|1761.42|1767.58|1761.38|19
1653791720000|2022-05-29 02:35:20|1767.59|1761.39|1767.63|1761.43|1767.63|1761.43|1767.57|1761.37|9
1653791730000|2022-05-29 02:35:30|1767.72|1761.52|1768.25|1762.05|1768.39|1762.19|1767.67|1761.47|29
1653791740000|2022-05-29 02:35:40|1768.23|1762.03|1769.42|1763.22|1769.43|1763.23|1768.23|1762.03|31
1653791750000|2022-05-29 02:35:50|1769.43|1763.23|1769.29|1763.09|1769.47|1763.27|1769.14|1762.94|29
1653791760000|2022-05-29 02:36:00|1769.25|1763.05|1768.85|1762.65|1769.25|1763.05|1768.82|1762.62|16
1653791770000|2022-05-29 02:36:10|1769|1762.8|1768.92|1762.72|1769|1762.8|1768.78|1762.58|17
1653791780000|2022-05-29 02:36:20|1768.91|1762.71|1768.86|1762.66|1768.92|1762.72|1768.86|1762.66|4
1653791790000|2022-05-29 02:36:30|1768.87|1762.67|1768.86|1762.66|1769.31|1763.11|1768.86|1762.66|24
1653791800000|2022-05-29 02:36:40|1768.87|1762.67|1768.81|1762.61|1768.89|1762.69|1768.81|1762.61|21
1653791810000|2022-05-29 02:36:50|1769.07|1762.87|1769.01|1762.81|1769.45|1763.25|1768.97|1762.77|14
1653791820000|2022-05-29 02:37:00|1768.99|1762.79|1769.08|1762.88|1769.26|1763.06|1768.96|1762.76|32
1653791830000|2022-05-29 02:37:10|1769.09|1762.89|1769.14|1762.94|1769.27|1763.07|1769.08|1762.88|21
1653791840000|2022-05-29 02:37:20|1769.15|1762.95|1769.53|1763.33|1769.63|1763.43|1769.1|1762.9|24
1653791850000|2022-05-29 02:37:30|1769.52|1763.32|1769.55|1763.35|1769.59|1763.39|1769.49|1763.29|21
1653791860000|2022-05-29 02:37:40|1769.56|1763.36|1769.53|1763.33|1769.57|1763.37|1769.5|1763.3|18
1653791870000|2022-05-29 02:37:50|1769.52|1763.32|1769.62|1763.42|1769.69|1763.49|1769.5|1763.3|15
1653791880000|2022-05-29 02:38:00|1769.68|1763.48|1769.51|1763.31|1769.7|1763.5|1769.51|1763.31|23
1653791890000|2022-05-29 02:38:10|1769.53|1763.33|1769.61|1763.41|1769.67|1763.47|1769.52|1763.32|24
1653791900000|2022-05-29 02:38:20|1769.63|1763.43|1769.76|1763.56|1769.87|1763.67|1769.44|1763.24|27
1653791910000|2022-05-29 02:38:30|1769.75|1763.55|1769.76|1763.56|1769.76|1763.56|1769.75|1763.55|6
1653791920000|2022-05-29 02:38:40|1769.75|1763.55|1770.09|1763.89|1770.33|1764.13|1769.75|1763.55|19
1653791930000|2022-05-29 02:38:50|1770.08|1763.88|1770.64|1764.44|1770.73|1764.53|1770.05|1763.85|36
1653791940000|2022-05-29 02:39:00|1770.63|1764.43|1770.78|1764.58|1770.81|1764.61|1770.59|1764.39|26
1653791950000|2022-05-29 02:39:10|1770.79|1764.59|1770.76|1764.56|1770.79|1764.59|1770.72|1764.52|19
1653791960000|2022-05-29 02:39:20|1770.73|1764.53|1770.21|1764.01|1770.73|1764.53|1770.21|1764.01|21
1653791970000|2022-05-29 02:39:30|1770.13|1763.93|1770.54|1764.34|1770.59|1764.39|1769.93|1763.73|28
1653791980000|2022-05-29 02:39:40|1770.53|1764.33|1770.31|1764.11|1770.56|1764.36|1770.31|1764.11|29
1653791990000|2022-05-29 02:39:50|1770.32|1764.12|1769.79|1763.59|1770.33|1764.13|1769.79|1763.59|25
1653792000000|2022-05-29 02:40:00|1769.87|1763.67|1769.24|1763.04|1769.94|1763.74|1769.24|1763.04|26
1653792010000|2022-05-29 02:40:10|1769.23|1763.03|1769.1|1762.9|1769.25|1763.05|1769.04|1762.84|21
1653792020000|2022-05-29 02:40:20|1769.11|1762.91|1770.29|1764.09|1770.29|1764.09|1769.11|1762.91|20
1653792030000|2022-05-29 02:40:30|1770.21|1764.01|1770.2|1764|1770.24|1764.04|1770.11|1763.91|26
1653792040000|2022-05-29 02:40:40|1770.18|1763.98|1770.3|1764.1|1770.31|1764.11|1770.16|1763.96|14
1653792050000|2022-05-29 02:40:50|1770.33|1764.13|1770.29|1764.09|1770.37|1764.17|1770.29|1764.09|23
1653792060000|2022-05-29 02:41:00|1770.3|1764.1|1770.82|1764.62|1770.82|1764.62|1770.28|1764.08|18
1653792070000|2022-05-29 02:41:10|1770.83|1764.63|1770.81|1764.61|1770.85|1764.65|1770.81|1764.61|20
1653792080000|2022-05-29 02:41:20|1770.82|1764.62|1770.67|1764.47|1770.89|1764.69|1770.67|1764.47|25
1653792090000|2022-05-29 02:41:30|1770.66|1764.46|1770.67|1764.47|1770.74|1764.54|1770.66|1764.46|24
1653792100000|2022-05-29 02:41:40|1770.68|1764.48|1770.64|1764.44|1770.68|1764.48|1770.64|1764.44|17
1653792110000|2022-05-29 02:41:50|1770.58|1764.38|1770.58|1764.38|1770.64|1764.44|1770.55|1764.35|13
1653792120000|2022-05-29 02:42:00|1770.59|1764.39|1770.56|1764.36|1770.63|1764.43|1770.56|1764.36|21
1653792130000|2022-05-29 02:42:10|1770.57|1764.37|1770.52|1764.32|1770.62|1764.42|1770.52|1764.32|10
1653792140000|2022-05-29 02:42:20|1770.54|1764.34|1771.02|1764.82|1771.09|1764.89|1770.54|1764.34|26
1653792150000|2022-05-29 02:42:30|1771.05|1764.85|1770.98|1764.78|1771.06|1764.86|1770.96|1764.76|17
1653792160000|2022-05-29 02:42:40|1771.02|1764.82|1769.87|1763.67|1771.06|1764.86|1769.87|1763.67|31
1653792170000|2022-05-29 02:42:50|1769.89|1763.69|1769.44|1763.24|1769.89|1763.69|1769.43|1763.23|25
1653792180000|2022-05-29 02:43:00|1769.43|1763.23|1770.16|1763.96|1770.17|1763.97|1769.42|1763.22|25
1653792190000|2022-05-29 02:43:10|1770.15|1763.95|1770.29|1764.09|1770.31|1764.11|1770.13|1763.93|16
1653792200000|2022-05-29 02:43:20|1770.26|1764.06|1770.23|1764.03|1770.26|1764.06|1770.2|1764|6
1653792210000|2022-05-29 02:43:30|1770.22|1764.02|1769.75|1763.55|1770.22|1764.02|1769.75|1763.55|27
1653792220000|2022-05-29 02:43:40|1769.78|1763.58|1769.72|1763.52|1769.8|1763.6|1769.66|1763.46|18
1653792230000|2022-05-29 02:43:50|1769.77|1763.57|1770.53|1764.33|1770.61|1764.41|1769.77|1763.57|19
1653792240000|2022-05-29 02:44:00|1770.52|1764.32|1770.19|1763.99|1770.54|1764.34|1770.19|1763.99|14
1653792250000|2022-05-29 02:44:10|1770.23|1764.03|1770.25|1764.05|1770.29|1764.09|1770.22|1764.02|22
1653792260000|2022-05-29 02:44:20|1770.23|1764.03|1770.28|1764.08|1770.28|1764.08|1770.23|1764.03|15
1653792270000|2022-05-29 02:44:30|1770.27|1764.07|1770.28|1764.08|1770.28|1764.08|1770.22|1764.02|24
1653792280000|2022-05-29 02:44:40|1770.27|1764.07|1770.24|1764.04|1770.28|1764.08|1770.22|1764.02|22
1653792290000|2022-05-29 02:44:50|1770.05|1763.85|1769.8|1763.6|1770.05|1763.85|1769.75|1763.55|28
1653792300000|2022-05-29 02:45:00|1769.59|1763.39|1770.15|1763.95|1770.16|1763.96|1769.53|1763.33|28
1653792310000|2022-05-29 02:45:10|1770.14|1763.94|1769.88|1763.68|1770.24|1764.04|1769.88|1763.68|26
1653792320000|2022-05-29 02:45:20|1769.92|1763.72|1769.97|1763.77|1770|1763.8|1769.89|1763.69|17
1653792330000|2022-05-29 02:45:30|1770|1763.8|1770.03|1763.83|1770.04|1763.84|1769.96|1763.76|16
1653792340000|2022-05-29 02:45:40|1770.02|1763.82|1769.97|1763.77|1770.13|1763.93|1769.94|1763.74|24
1653792350000|2022-05-29 02:45:50|1769.95|1763.75|1769.2|1763|1769.95|1763.75|1769.11|1762.91|25
1653792360000|2022-05-29 02:46:00|1769.22|1763.02|1769.15|1762.95|1769.22|1763.02|1769.1|1762.9|19
1653792370000|2022-05-29 02:46:10|1769.17|1762.97|1768.58|1762.38|1769.17|1762.97|1768.51|1762.31|28
1653792380000|2022-05-29 02:46:20|1768.57|1762.37|1767.99|1761.79|1768.59|1762.39|1767.97|1761.77|27
1653792390000|2022-05-29 02:46:30|1768.01|1761.81|1768.48|1762.28|1768.54|1762.34|1767.92|1761.72|31
1653792400000|2022-05-29 02:46:40|1768.42|1762.22|1768.49|1762.29|1768.51|1762.31|1768.41|1762.21|28
1653792410000|2022-05-29 02:46:50|1768.46|1762.26|1767.92|1761.72|1768.47|1762.27|1767.92|1761.72|25
1653792420000|2022-05-29 02:47:00|1767.95|1761.75|1767.61|1761.41|1767.95|1761.75|1767.59|1761.39|22
1653792430000|2022-05-29 02:47:10|1767.63|1761.43|1767.42|1761.22|1767.63|1761.43|1767.41|1761.21|23
1653792440000|2022-05-29 02:47:20|1767.37|1761.17|1766.95|1760.75|1767.38|1761.18|1766.89|1760.69|23
1653792450000|2022-05-29 02:47:30|1766.96|1760.76|1766.96|1760.76|1767.04|1760.84|1766.82|1760.62|32
1653792460000|2022-05-29 02:47:40|1766.97|1760.77|1767.02|1760.82|1767.07|1760.87|1766.86|1760.66|25
1653792470000|2022-05-29 02:47:50|1767.01|1760.81|1766.97|1760.77|1767.03|1760.83|1766.95|1760.75|20
1653792480000|2022-05-29 02:48:00|1767.03|1760.83|1768.58|1762.38|1768.58|1762.38|1766.94|1760.74|25
1653792490000|2022-05-29 02:48:10|1768.6|1762.4|1768.53|1762.33|1768.61|1762.41|1768.45|1762.25|13
1653792500000|2022-05-29 02:48:20|1768.55|1762.35|1768.39|1762.19|1768.58|1762.38|1768.17|1761.97|21
1653792510000|2022-05-29 02:48:30|1768.42|1762.22|1768.32|1762.12|1768.45|1762.25|1768.29|1762.09|26
1653792520000|2022-05-29 02:48:40|1768.39|1762.19|1768.33|1762.13|1768.47|1762.27|1768.3|1762.1|18
1653792530000|2022-05-29 02:48:50|1768.36|1762.16|1768.33|1762.13|1768.36|1762.16|1768.3|1762.1|9
1653792540000|2022-05-29 02:49:00|1768.32|1762.12|1767.78|1761.58|1768.32|1762.12|1767.62|1761.42|25
1653792550000|2022-05-29 02:49:10|1767.76|1761.56|1767.73|1761.53|1767.76|1761.56|1767.68|1761.48|4
1653792560000|2022-05-29 02:49:20|1767.8|1761.6|1767.69|1761.49|1767.8|1761.6|1767.63|1761.43|12
1653792570000|2022-05-29 02:49:30|1767.67|1761.47|1767.59|1761.39|1767.74|1761.54|1767.58|1761.38|21
1653792580000|2022-05-29 02:49:40|1767.61|1761.41|1767.59|1761.39|1767.65|1761.45|1767.55|1761.35|13
1653792590000|2022-05-29 02:49:50|1767.61|1761.41|1767.63|1761.43|1767.63|1761.43|1767.55|1761.35|8
1653792600000|2022-05-29 02:50:00|1767.75|1761.55|1767.67|1761.47|1767.75|1761.55|1767.65|1761.45|12
1653792610000|2022-05-29 02:50:10|1767.66|1761.46|1767.82|1761.62|1767.83|1761.63|1767.65|1761.45|18
1653792620000|2022-05-29 02:50:20|1767.8|1761.6|1768.01|1761.81|1768.16|1761.96|1767.77|1761.57|25
1653792630000|2022-05-29 02:50:30|1768|1761.8|1767.94|1761.74|1768.02|1761.82|1767.85|1761.65|19
1653792640000|2022-05-29 02:50:40|1767.88|1761.68|1767.64|1761.44|1767.89|1761.69|1767.63|1761.43|20
1653792650000|2022-05-29 02:50:50|1767.63|1761.43|1767.63|1761.43|1767.64|1761.44|1767.63|1761.43|3
1653792660000|2022-05-29 02:51:00|1767.6|1761.4|1767.62|1761.42|1767.64|1761.44|1767.59|1761.39|11
1653792670000|2022-05-29 02:51:10|1767.63|1761.43|1767.96|1761.76|1768.14|1761.94|1767.63|1761.43|25
1653792680000|2022-05-29 02:51:20|1767.94|1761.74|1768.14|1761.94|1768.21|1762.01|1767.94|1761.74|18
1653792690000|2022-05-29 02:51:30|1768.18|1761.98|1768.01|1761.81|1768.28|1762.08|1767.91|1761.71|34
1653792700000|2022-05-29 02:51:40|1767.98|1761.78|1768.79|1762.59|1768.83|1762.63|1767.95|1761.75|26
1653792710000|2022-05-29 02:51:50|1768.83|1762.63|1768.84|1762.64|1768.85|1762.65|1768.82|1762.62|14
1653792720000|2022-05-29 02:52:00|1768.83|1762.63|1768.82|1762.62|1768.83|1762.63|1768.79|1762.59|11
1653792730000|2022-05-29 02:52:10|1768.81|1762.61|1768.83|1762.63|1768.84|1762.64|1768.68|1762.48|13
1653792740000|2022-05-29 02:52:20|1768.82|1762.62|1768.38|1762.18|1768.92|1762.72|1768.38|1762.18|26
1653792750000|2022-05-29 02:52:30|1768.37|1762.17|1768.47|1762.27|1768.52|1762.32|1768.32|1762.12|28
1653792760000|2022-05-29 02:52:40|1768.5|1762.3|1769.88|1763.68|1769.94|1763.74|1768.48|1762.28|30
1653792770000|2022-05-29 02:52:50|1769.91|1763.71|1769.66|1763.46|1769.99|1763.79|1769.66|1763.46|20
1653792780000|2022-05-29 02:53:00|1769.69|1763.49|1769.65|1763.45|1769.73|1763.53|1769.54|1763.34|31
1653792790000|2022-05-29 02:53:10|1769.68|1763.48|1769.55|1763.35|1769.78|1763.58|1769.42|1763.22|26
1653792800000|2022-05-29 02:53:20|1769.56|1763.36|1769.6|1763.4|1769.7|1763.5|1769.43|1763.23|23
1653792810000|2022-05-29 02:53:30|1769.58|1763.38|1769.6|1763.4|1769.67|1763.47|1769.56|1763.36|30
1653792820000|2022-05-29 02:53:40|1769.61|1763.41|1769.62|1763.42|1769.89|1763.69|1769.6|1763.4|20
1653792830000|2022-05-29 02:53:50|1769.61|1763.41|1769.66|1763.46|1769.75|1763.55|1769.58|1763.38|13
1653792840000|2022-05-29 02:54:00|1769.71|1763.51|1769.57|1763.37|1769.71|1763.51|1769.57|1763.37|17
1653792850000|2022-05-29 02:54:10|1769.56|1763.36|1769.51|1763.31|1769.56|1763.36|1769.48|1763.28|12
1653792860000|2022-05-29 02:54:20|1769.5|1763.3|1769.7|1763.5|1769.81|1763.61|1769.5|1763.3|19
1653792870000|2022-05-29 02:54:30|1769.69|1763.49|1770.42|1764.22|1770.42|1764.22|1769.67|1763.47|30
1653792880000|2022-05-29 02:54:40|1770.44|1764.24|1770.74|1764.54|1770.77|1764.57|1770.42|1764.22|26
1653792890000|2022-05-29 02:54:50|1770.7|1764.5|1770.8|1764.6|1770.8|1764.6|1770.47|1764.27|14
1653792900000|2022-05-29 02:55:00|1770.87|1764.67|1770.57|1764.37|1770.87|1764.67|1770.51|1764.31|23
1653792910000|2022-05-29 02:55:10|1770.55|1764.35|1770.56|1764.36|1770.57|1764.37|1770.53|1764.33|18
1653792920000|2022-05-29 02:55:20|1770.57|1764.37|1770.71|1764.51|1770.75|1764.55|1770.55|1764.35|16
1653792930000|2022-05-29 02:55:30|1770.72|1764.52|1770.41|1764.21|1770.72|1764.52|1770.29|1764.09|21
1653792940000|2022-05-29 02:55:40|1770.43|1764.23|1770.47|1764.27|1770.48|1764.28|1770.39|1764.19|18
1653792950000|2022-05-29 02:55:50|1770.46|1764.26|1770.45|1764.25|1770.5|1764.3|1770.44|1764.24|20
1653792960000|2022-05-29 02:56:00|1770.46|1764.26|1769.76|1763.56|1770.48|1764.28|1769.76|1763.56|15
1653792970000|2022-05-29 02:56:10|1769.92|1763.72|1770.11|1763.91|1770.11|1763.91|1769.9|1763.7|22
1653792980000|2022-05-29 02:56:20|1770.1|1763.9|1770.56|1764.36|1770.56|1764.36|1769.91|1763.71|16
1653792990000|2022-05-29 02:56:30|1770.57|1764.37|1770.54|1764.34|1770.58|1764.38|1770.53|1764.33|21
1653793000000|2022-05-29 02:56:40|1770.53|1764.33|1770.13|1763.93|1770.53|1764.33|1770.11|1763.91|20
1653793010000|2022-05-29 02:56:50|1770.14|1763.94|1770.16|1763.96|1770.19|1763.99|1770.1|1763.9|22
1653793020000|2022-05-29 02:57:00|1770.17|1763.97|1770.13|1763.93|1770.18|1763.98|1770.04|1763.84|27
1653793030000|2022-05-29 02:57:10|1770.14|1763.94|1770.11|1763.91|1770.15|1763.95|1770.09|1763.89|14
1653793040000|2022-05-29 02:57:20|1770.1|1763.9|1769.99|1763.79|1770.12|1763.92|1769.98|1763.78|21
1653793050000|2022-05-29 02:57:30|1770.03|1763.83|1769.97|1763.77|1770.1|1763.9|1769.95|1763.75|27
1653793060000|2022-05-29 02:57:40|1769.99|1763.79|1770|1763.8|1770.02|1763.82|1769.95|1763.75|28
1653793070000|2022-05-29 02:57:50|1770.08|1763.88|1770|1763.8|1770.09|1763.89|1769.96|1763.76|18
1653793080000|2022-05-29 02:58:00|1769.98|1763.78|1769.85|1763.65|1769.98|1763.78|1769.85|1763.65|20
1653793090000|2022-05-29 02:58:10|1769.84|1763.64|1770.64|1764.44|1770.67|1764.47|1769.79|1763.59|28
1653793100000|2022-05-29 02:58:20|1770.62|1764.42|1770.6|1764.4|1770.73|1764.53|1770.58|1764.38|28
1653793110000|2022-05-29 02:58:30|1770.57|1764.37|1770.59|1764.39|1770.66|1764.46|1770.52|1764.32|28
1653793120000|2022-05-29 02:58:40|1770.58|1764.38|1770.62|1764.42|1770.67|1764.47|1770.55|1764.35|20
1653793130000|2022-05-29 02:58:50|1770.63|1764.43|1770.6|1764.4|1770.66|1764.46|1770.58|1764.38|18
1653793140000|2022-05-29 02:59:00|1770.63|1764.43|1770.34|1764.14|1770.63|1764.43|1770.25|1764.05|18
1653793150000|2022-05-29 02:59:10|1770.3|1764.1|1769.95|1763.75|1770.34|1764.14|1769.81|1763.61|26
1653793160000|2022-05-29 02:59:20|1769.98|1763.78|1769.98|1763.78|1770|1763.8|1769.93|1763.73|23
1653793170000|2022-05-29 02:59:30|1769.99|1763.79|1769.94|1763.74|1769.99|1763.79|1769.66|1763.46|30
1653793180000|2022-05-29 02:59:40|1769.88|1763.68|1769.91|1763.71|1769.91|1763.71|1769.82|1763.62|22
1653793190000|2022-05-29 02:59:50|1769.84|1763.64|1769.82|1763.62|1769.91|1763.71|1769.78|1763.58|25
1653793200000|2022-05-29 03:00:00|1769.83|1763.63|1768.86|1762.66|1769.85|1763.65|1768.83|1762.63|33
1653793210000|2022-05-29 03:00:10|1768.92|1762.72|1768.9|1762.7|1769.08|1762.88|1768.78|1762.58|32
1653793220000|2022-05-29 03:00:20|1768.91|1762.71|1768.83|1762.63|1768.93|1762.73|1768.83|1762.63|27
1653793230000|2022-05-29 03:00:30|1768.86|1762.66|1768.69|1762.49|1768.88|1762.68|1768.64|1762.44|31
1653793240000|2022-05-29 03:00:40|1768.73|1762.53|1768.75|1762.55|1768.81|1762.61|1768.64|1762.44|22
1653793250000|2022-05-29 03:00:50|1768.74|1762.54|1770.56|1764.36|1770.56|1764.36|1768.68|1762.48|25
1653793260000|2022-05-29 03:01:00|1770.57|1764.37|1770.02|1763.82|1770.57|1764.37|1769.88|1763.68|27
1653793270000|2022-05-29 03:01:10|1769.95|1763.75|1769.44|1763.24|1769.95|1763.75|1769.35|1763.15|32
1653793280000|2022-05-29 03:01:20|1769.41|1763.21|1769.04|1762.84|1769.47|1763.27|1769|1762.8|25
1653793290000|2022-05-29 03:01:30|1769.08|1762.88|1769.14|1762.94|1769.16|1762.96|1769|1762.8|24
1653793300000|2022-05-29 03:01:40|1769.15|1762.95|1768.99|1762.79|1769.17|1762.97|1768.99|1762.79|19
1653793310000|2022-05-29 03:01:50|1768.95|1762.75|1769|1762.8|1769.01|1762.81|1768.95|1762.75|11
1653793320000|2022-05-29 03:02:00|1768.99|1762.79|1768.07|1761.87|1769.01|1762.81|1768.07|1761.87|31
1653793330000|2022-05-29 03:02:10|1768.11|1761.91|1768|1761.8|1768.14|1761.94|1767.92|1761.72|30
1653793340000|2022-05-29 03:02:20|1767.99|1761.79|1768.06|1761.86|1768.15|1761.95|1767.93|1761.73|27
1653793350000|2022-05-29 03:02:30|1768.02|1761.82|1767.99|1761.79|1768.02|1761.82|1767.96|1761.76|19
1653793360000|2022-05-29 03:02:40|1768.03|1761.83|1767.25|1761.05|1768.03|1761.83|1767.21|1761.01|26
1653793370000|2022-05-29 03:02:50|1767.27|1761.07|1766.92|1760.72|1767.27|1761.07|1766.86|1760.66|25
1653793380000|2022-05-29 03:03:00|1766.87|1760.67|1766.95|1760.75|1766.95|1760.75|1766.83|1760.63|19
1653793390000|2022-05-29 03:03:10|1766.88|1760.68|1767.04|1760.84|1767.08|1760.88|1766.86|1760.66|15
1653793400000|2022-05-29 03:03:20|1767.03|1760.83|1767.07|1760.87|1767.07|1760.87|1766.97|1760.77|21
1653793410000|2022-05-29 03:03:30|1767.05|1760.85|1768.02|1761.82|1768.03|1761.83|1767.04|1760.84|19
1653793420000|2022-05-29 03:03:40|1768.01|1761.81|1767.65|1761.45|1768.04|1761.84|1767.55|1761.35|29
1653793430000|2022-05-29 03:03:50|1767.63|1761.43|1767.76|1761.56|1767.76|1761.56|1767.5|1761.3|27
1653793440000|2022-05-29 03:04:00|1767.74|1761.54|1767.55|1761.35|1767.78|1761.58|1767.46|1761.26|21
1653793450000|2022-05-29 03:04:10|1767.52|1761.32|1767.7|1761.5|1767.71|1761.51|1767.4|1761.2|24
1653793460000|2022-05-29 03:04:20|1767.69|1761.49|1767.55|1761.35|1767.74|1761.54|1767.48|1761.28|11
1653793470000|2022-05-29 03:04:30|1767.56|1761.36|1767.57|1761.37|1767.57|1761.37|1767.52|1761.32|9
1653793480000|2022-05-29 03:04:40|1767.56|1761.36|1767.58|1761.38|1767.59|1761.39|1767.5|1761.3|20
1653793490000|2022-05-29 03:04:50|1767.57|1761.37|1767.54|1761.34|1767.58|1761.38|1767.54|1761.34|15
1653793500000|2022-05-29 03:05:00|1767.55|1761.35|1767.58|1761.38|1767.6|1761.4|1767.55|1761.35|16
1653793510000|2022-05-29 03:05:10|1767.6|1761.4|1767.77|1761.57|1767.93|1761.73|1767.6|1761.4|15
1653793520000|2022-05-29 03:05:20|1767.79|1761.59|1767.83|1761.63|1767.87|1761.67|1767.78|1761.58|12
1653793530000|2022-05-29 03:05:30|1767.82|1761.62|1768.32|1762.12|1768.42|1762.22|1767.8|1761.6|16
1653793540000|2022-05-29 03:05:40|1768.34|1762.14|1767.96|1761.76|1768.34|1762.14|1767.9|1761.7|13
1653793550000|2022-05-29 03:05:50|1767.97|1761.77|1767.88|1761.68|1768.04|1761.84|1767.75|1761.55|20
1653793560000|2022-05-29 03:06:00|1767.86|1761.66|1767.75|1761.55|1767.86|1761.66|1767.71|1761.51|18
1653793570000|2022-05-29 03:06:10|1767.74|1761.54|1767.28|1761.08|1767.78|1761.58|1767.07|1760.87|26
1653793580000|2022-05-29 03:06:20|1767.27|1761.07|1766.98|1760.78|1767.27|1761.07|1766.98|1760.78|23
1653793590000|2022-05-29 03:06:30|1767|1760.8|1766.94|1760.74|1767.08|1760.88|1766.94|1760.74|17
1653793600000|2022-05-29 03:06:40|1766.96|1760.76|1767.55|1761.35|1767.62|1761.42|1766.91|1760.71|22
1653793610000|2022-05-29 03:06:50|1767.54|1761.34|1767.38|1761.18|1767.54|1761.34|1767.34|1761.14|16
1653793620000|2022-05-29 03:07:00|1767.39|1761.19|1767.31|1761.11|1767.39|1761.19|1767.28|1761.08|20
1653793630000|2022-05-29 03:07:10|1767.32|1761.12|1768.14|1761.94|1768.28|1762.08|1767.25|1761.05|29
1653793640000|2022-05-29 03:07:20|1768.15|1761.95|1767.67|1761.47|1768.15|1761.95|1767.57|1761.37|22
1653793650000|2022-05-29 03:07:30|1767.66|1761.46|1767.51|1761.31|1767.68|1761.48|1767.48|1761.28|26
1653793660000|2022-05-29 03:07:40|1767.5|1761.3|1767.6|1761.4|1767.63|1761.43|1767.3|1761.1|25
1653793670000|2022-05-29 03:07:50|1767.62|1761.42|1767.63|1761.43|1767.64|1761.44|1767.47|1761.27|25
1653793680000|2022-05-29 03:08:00|1767.62|1761.42|1767.73|1761.53|1768.01|1761.81|1767.52|1761.32|32
1653793690000|2022-05-29 03:08:10|1767.6|1761.4|1767.75|1761.55|1767.77|1761.57|1767.56|1761.36|22
1653793700000|2022-05-29 03:08:20|1767.7|1761.5|1767.36|1761.16|1767.7|1761.5|1767.32|1761.12|20
1653793710000|2022-05-29 03:08:30|1767.31|1761.11|1767.2|1761|1767.31|1761.11|1767.18|1760.98|15
1653793720000|2022-05-29 03:08:40|1767.21|1761.01|1767.71|1761.51|1767.77|1761.57|1767.19|1760.99|23
1653793730000|2022-05-29 03:08:50|1767.72|1761.52|1767.72|1761.52|1767.77|1761.57|1767.67|1761.47|18
1653793740000|2022-05-29 03:09:00|1767.68|1761.48|1767.74|1761.54|1767.78|1761.58|1767.68|1761.48|19
1653793750000|2022-05-29 03:09:10|1767.73|1761.53|1767.27|1761.07|1767.76|1761.56|1767.27|1761.07|22
1653793760000|2022-05-29 03:09:20|1767.28|1761.08|1767.34|1761.14|1767.37|1761.17|1767.22|1761.02|24
1653793770000|2022-05-29 03:09:30|1767.3|1761.1|1767.4|1761.2|1767.42|1761.22|1767.3|1761.1|15
1653793780000|2022-05-29 03:09:40|1767.39|1761.19|1767.4|1761.2|1767.48|1761.28|1767.36|1761.16|18
1653793790000|2022-05-29 03:09:50|1767.44|1761.24|1767.42|1761.22|1767.44|1761.24|1767.4|1761.2|9
1653793800000|2022-05-29 03:10:00|1767.46|1761.26|1767.43|1761.23|1767.46|1761.26|1767.42|1761.22|12
1653793810000|2022-05-29 03:10:10|1767.45|1761.25|1769.25|1763.05|1769.25|1763.05|1767.43|1761.23|24
1653793820000|2022-05-29 03:10:20|1769.22|1763.02|1769.27|1763.07|1769.3|1763.1|1769.22|1763.02|19
1653793830000|2022-05-29 03:10:30|1769.26|1763.06|1768.97|1762.77|1769.39|1763.19|1768.95|1762.75|24
1653793840000|2022-05-29 03:10:40|1768.92|1762.72|1768.77|1762.57|1768.92|1762.72|1768.32|1762.12|27
1653793850000|2022-05-29 03:10:50|1768.8|1762.6|1768.85|1762.65|1768.93|1762.73|1768.77|1762.57|24
1653793860000|2022-05-29 03:11:00|1768.83|1762.63|1769.38|1763.18|1769.41|1763.21|1768.81|1762.61|24
1653793870000|2022-05-29 03:11:10|1769.47|1763.27|1769.85|1763.65|1769.91|1763.71|1769.47|1763.27|23
1653793880000|2022-05-29 03:11:20|1769.84|1763.64|1769.86|1763.66|1769.92|1763.72|1769.84|1763.64|19
1653793890000|2022-05-29 03:11:30|1769.83|1763.63|1769.83|1763.63|1769.88|1763.68|1769.8|1763.6|14
1653793900000|2022-05-29 03:11:40|1769.82|1763.62|1770.86|1764.66|1770.91|1764.71|1769.82|1763.62|26
1653793910000|2022-05-29 03:11:50|1770.88|1764.68|1771.03|1764.83|1771.04|1764.84|1770.86|1764.66|25
1653793920000|2022-05-29 03:12:00|1771.01|1764.81|1770.69|1764.49|1771.09|1764.89|1770.67|1764.47|29
1653793930000|2022-05-29 03:12:10|1770.67|1764.47|1770.89|1764.69|1770.91|1764.71|1770.67|1764.47|25
1653793940000|2022-05-29 03:12:20|1770.9|1764.7|1770.91|1764.71|1771.06|1764.86|1770.86|1764.66|30
1653793950000|2022-05-29 03:12:30|1770.98|1764.78|1770.57|1764.37|1770.99|1764.79|1770.53|1764.33|29
1653793960000|2022-05-29 03:12:40|1770.56|1764.36|1771.76|1765.56|1771.83|1765.63|1770.56|1764.36|35
1653793970000|2022-05-29 03:12:50|1771.8|1765.6|1772.49|1766.29|1772.53|1766.33|1771.75|1765.55|32
1653793980000|2022-05-29 03:13:00|1772.48|1766.28|1772.4|1766.2|1772.49|1766.29|1772.35|1766.15|30
1653793990000|2022-05-29 03:13:10|1772.41|1766.21|1772.43|1766.23|1772.49|1766.29|1772.4|1766.2|13
1653794000000|2022-05-29 03:13:20|1772.45|1766.25|1772.18|1765.98|1772.5|1766.3|1772.18|1765.98|15
1653794010000|2022-05-29 03:13:30|1772.29|1766.09|1772.56|1766.36|1772.63|1766.43|1772.28|1766.08|29
1653794020000|2022-05-29 03:13:40|1772.63|1766.43|1773.46|1767.26|1773.46|1767.26|1772.53|1766.33|30
1653794030000|2022-05-29 03:13:50|1773.53|1767.33|1775.25|1769.05|1775.27|1769.07|1773.53|1767.33|30
1653794040000|2022-05-29 03:14:00|1775.04|1768.84|1774.41|1768.21|1775.04|1768.84|1774.26|1768.06|33
1653794050000|2022-05-29 03:14:10|1774.39|1768.19|1773.69|1767.49|1774.39|1768.19|1773.59|1767.39|24
1653794060000|2022-05-29 03:14:20|1773.6|1767.4|1773.66|1767.46|1773.8|1767.6|1773.42|1767.22|34
1653794070000|2022-05-29 03:14:30|1773.62|1767.42|1773.64|1767.44|1773.72|1767.52|1773.61|1767.41|19
1653794080000|2022-05-29 03:14:40|1773.63|1767.43|1773.35|1767.15|1773.67|1767.47|1773.23|1767.03|27
1653794090000|2022-05-29 03:14:50|1773.32|1767.12|1773.59|1767.39|1773.64|1767.44|1773.27|1767.07|25
1653794100000|2022-05-29 03:15:00|1773.64|1767.44|1772.83|1766.63|1773.79|1767.59|1772.09|1765.89|36
1653794110000|2022-05-29 03:15:10|1772.82|1766.62|1773.23|1767.03|1773.25|1767.05|1772.59|1766.39|30
1653794120000|2022-05-29 03:15:20|1773.22|1767.02|1772.62|1766.42|1773.22|1767.02|1772.59|1766.39|31
1653794130000|2022-05-29 03:15:30|1772.63|1766.43|1771.58|1765.38|1772.63|1766.43|1771.51|1765.31|34
1653794140000|2022-05-29 03:15:40|1771.59|1765.39|1771.63|1765.43|1771.68|1765.48|1771.35|1765.15|24
1653794150000|2022-05-29 03:15:50|1771.65|1765.45|1771.47|1765.27|1771.69|1765.49|1771.41|1765.21|27
1653794160000|2022-05-29 03:16:00|1771.48|1765.28|1771.65|1765.45|1771.7|1765.5|1771.38|1765.18|31
1653794170000|2022-05-29 03:16:10|1771.46|1765.26|1771.21|1765.01|1771.46|1765.26|1771.16|1764.96|33
1653794180000|2022-05-29 03:16:20|1771.25|1765.05|1771.6|1765.4|1771.68|1765.48|1771.2|1765|29
1653794190000|2022-05-29 03:16:30|1771.64|1765.44|1771.66|1765.46|1771.66|1765.46|1771.56|1765.36|23
1653794200000|2022-05-29 03:16:40|1771.68|1765.48|1771.64|1765.44|1771.68|1765.48|1771.59|1765.39|21
1653794210000|2022-05-29 03:16:50|1771.63|1765.43|1771.89|1765.69|1771.89|1765.69|1771.38|1765.18|21
1653794220000|2022-05-29 03:17:00|1772.27|1766.07|1772.66|1766.46|1773.06|1766.86|1772.27|1766.07|32
1653794230000|2022-05-29 03:17:10|1772.43|1766.23|1771.89|1765.69|1772.43|1766.23|1771.88|1765.68|28
1653794240000|2022-05-29 03:17:20|1771.9|1765.7|1771.61|1765.41|1771.91|1765.71|1771.53|1765.33|26
1653794250000|2022-05-29 03:17:30|1771.6|1765.4|1771.34|1765.14|1771.6|1765.4|1771.31|1765.11|17
1653794260000|2022-05-29 03:17:40|1771.33|1765.13|1771.09|1764.89|1771.33|1765.13|1771.07|1764.87|22
1653794270000|2022-05-29 03:17:50|1771.08|1764.88|1771.35|1765.15|1771.56|1765.36|1771.07|1764.87|25
1653794280000|2022-05-29 03:18:00|1771.38|1765.18|1771.23|1765.03|1771.38|1765.18|1771.23|1765.03|21
1653794290000|2022-05-29 03:18:10|1771.24|1765.04|1771.28|1765.08|1771.3|1765.1|1771.24|1765.04|11
1653794300000|2022-05-29 03:18:20|1771.26|1765.06|1771.22|1765.02|1771.28|1765.08|1771.19|1764.99|21
1653794310000|2022-05-29 03:18:30|1771.23|1765.03|1771.04|1764.84|1771.24|1765.04|1771.04|1764.84|28
1653794320000|2022-05-29 03:18:40|1770.98|1764.78|1771.12|1764.92|1771.14|1764.94|1770.84|1764.64|25
1653794330000|2022-05-29 03:18:50|1771.11|1764.91|1771.09|1764.89|1771.13|1764.93|1771.06|1764.86|19
1653794340000|2022-05-29 03:19:00|1771.08|1764.88|1770.68|1764.48|1771.1|1764.9|1770.58|1764.38|31
1653794350000|2022-05-29 03:19:10|1770.66|1764.46|1770.11|1763.91|1770.67|1764.47|1770.09|1763.89|23
1653794360000|2022-05-29 03:19:20|1770.12|1763.92|1770.14|1763.94|1770.17|1763.97|1770.06|1763.86|23
1653794370000|2022-05-29 03:19:30|1770.15|1763.95|1769.94|1763.74|1770.15|1763.95|1769.93|1763.73|27
1653794380000|2022-05-29 03:19:40|1769.92|1763.72|1770.04|1763.84|1770.28|1764.08|1769.92|1763.72|23
1653794390000|2022-05-29 03:19:50|1770.05|1763.85|1770.04|1763.84|1770.09|1763.89|1769.97|1763.77|24
1653794400000|2022-05-29 03:20:00|1770.05|1763.85|1770.03|1763.83|1770.18|1763.98|1769.95|1763.75|27
1653794410000|2022-05-29 03:20:10|1770.04|1763.84|1770|1763.8|1770.08|1763.88|1769.97|1763.77|22
1653794420000|2022-05-29 03:20:20|1770.01|1763.81|1770.06|1763.86|1770.07|1763.87|1769.97|1763.77|20
1653794430000|2022-05-29 03:20:30|1770.08|1763.88|1770|1763.8|1770.1|1763.9|1769.98|1763.78|27
1653794440000|2022-05-29 03:20:40|1770.01|1763.81|1769.98|1763.78|1770.05|1763.85|1769.95|1763.75|18
1653794450000|2022-05-29 03:20:50|1769.97|1763.77|1770.02|1763.82|1770.02|1763.82|1769.93|1763.73|20
1653794460000|2022-05-29 03:21:00|1770.04|1763.84|1770.05|1763.85|1770.05|1763.85|1769.98|1763.78|14
1653794470000|2022-05-29 03:21:10|1770.06|1763.86|1770.05|1763.85|1770.07|1763.87|1770.05|1763.85|5
1653794480000|2022-05-29 03:21:20|1770.02|1763.82|1770.05|1763.85|1770.05|1763.85|1770.02|1763.82|9
1653794490000|2022-05-29 03:21:30|1770.04|1763.84|1770.73|1764.53|1770.76|1764.56|1770.03|1763.83|12
1653794500000|2022-05-29 03:21:40|1770.85|1764.65|1770.93|1764.73|1770.99|1764.79|1770.8|1764.6|19
1653794510000|2022-05-29 03:21:50|1770.94|1764.74|1770.95|1764.75|1770.96|1764.76|1770.92|1764.72|13
1653794520000|2022-05-29 03:22:00|1770.94|1764.74|1770.81|1764.61|1770.94|1764.74|1770.81|1764.61|20
1653794530000|2022-05-29 03:22:10|1770.82|1764.62|1770.81|1764.61|1770.85|1764.65|1770.8|1764.6|23
1653794540000|2022-05-29 03:22:20|1770.82|1764.62|1770.75|1764.55|1770.82|1764.62|1770.75|1764.55|12
1653794550000|2022-05-29 03:22:30|1770.94|1764.74|1770.88|1764.68|1771.11|1764.91|1770.88|1764.68|21
1653794560000|2022-05-29 03:22:40|1770.93|1764.73|1771.3|1765.1|1771.3|1765.1|1770.93|1764.73|25
1653794570000|2022-05-29 03:22:50|1771.33|1765.13|1770.76|1764.56|1771.33|1765.13|1770.62|1764.42|28
1653794580000|2022-05-29 03:23:00|1770.74|1764.54|1771.53|1765.33|1771.53|1765.33|1770.73|1764.53|27
1653794590000|2022-05-29 03:23:10|1771.57|1765.37|1771.79|1765.59|1772.03|1765.83|1771.57|1765.37|24
1653794600000|2022-05-29 03:23:20|1771.8|1765.6|1772.05|1765.85|1772.05|1765.85|1771.75|1765.55|19
1653794610000|2022-05-29 03:23:30|1771.95|1765.75|1772.05|1765.85|1772.14|1765.94|1771.95|1765.75|26
1653794620000|2022-05-29 03:23:40|1772.04|1765.84|1772|1765.8|1772.1|1765.9|1771.92|1765.72|25
1653794630000|2022-05-29 03:23:50|1771.95|1765.75|1771.79|1765.59|1771.96|1765.76|1771.65|1765.45|27
1653794640000|2022-05-29 03:24:00|1771.88|1765.68|1771.77|1765.57|1771.88|1765.68|1771.67|1765.47|31
1653794650000|2022-05-29 03:24:10|1771.76|1765.56|1772.04|1765.84|1772.13|1765.93|1771.56|1765.36|34
1653794660000|2022-05-29 03:24:20|1772.03|1765.83|1772.24|1766.04|1772.29|1766.09|1772.03|1765.83|18
1653794670000|2022-05-29 03:24:30|1772.23|1766.03|1772.22|1766.02|1772.39|1766.19|1772.22|1766.02|21
1653794680000|2022-05-29 03:24:40|1772.21|1766.01|1772.37|1766.17|1772.37|1766.17|1772.08|1765.88|23
1653794690000|2022-05-29 03:24:50|1772.19|1765.99|1772.33|1766.13|1772.35|1766.15|1772.19|1765.99|30
1653794700000|2022-05-29 03:25:00|1772.29|1766.09|1772.39|1766.19|1772.75|1766.55|1772.29|1766.09|23
1653794710000|2022-05-29 03:25:10|1772.4|1766.2|1772.41|1766.21|1772.45|1766.25|1772.39|1766.19|26
1653794720000|2022-05-29 03:25:20|1772.4|1766.2|1772.44|1766.24|1772.5|1766.3|1772.4|1766.2|22
1653794730000|2022-05-29 03:25:30|1772.46|1766.26|1772.41|1766.21|1772.46|1766.26|1772.39|1766.19|22
1653794740000|2022-05-29 03:25:40|1772.24|1766.04|1772.22|1766.02|1772.27|1766.07|1772.08|1765.88|20
1653794750000|2022-05-29 03:25:50|1772.2|1766|1772.15|1765.95|1772.3|1766.1|1772.15|1765.95|32
1653794760000|2022-05-29 03:26:00|1772.14|1765.94|1772.31|1766.11|1772.4|1766.2|1772.1|1765.9|24
1653794770000|2022-05-29 03:26:10|1772.28|1766.08|1772.33|1766.13|1772.45|1766.25|1772.15|1765.95|24
1653794780000|2022-05-29 03:26:20|1772.26|1766.06|1772.25|1766.05|1772.34|1766.14|1772.19|1765.99|25
1653794790000|2022-05-29 03:26:30|1772.23|1766.03|1772.23|1766.03|1772.26|1766.06|1772.2|1766|27
1653794800000|2022-05-29 03:26:40|1772.24|1766.04|1772.32|1766.12|1772.39|1766.19|1772.21|1766.01|22
1653794810000|2022-05-29 03:26:50|1772.4|1766.2|1772.62|1766.42|1772.83|1766.63|1772.2|1766|36
1653794820000|2022-05-29 03:27:00|1772.63|1766.43|1772.74|1766.54|1772.81|1766.61|1772.59|1766.39|23
1653794830000|2022-05-29 03:27:10|1772.75|1766.55|1772.69|1766.49|1772.75|1766.55|1772.69|1766.49|16
1653794840000|2022-05-29 03:27:20|1772.68|1766.48|1772.7|1766.5|1772.7|1766.5|1772.65|1766.45|15
1653794850000|2022-05-29 03:27:30|1772.77|1766.57|1772.74|1766.54|1772.8|1766.6|1772.68|1766.48|25
1653794860000|2022-05-29 03:27:40|1772.71|1766.51|1773.43|1767.23|1773.43|1767.23|1772.65|1766.45|19
1653794870000|2022-05-29 03:27:50|1773.48|1767.28|1773.94|1767.74|1773.94|1767.74|1773.48|1767.28|31
1653794880000|2022-05-29 03:28:00|1773.95|1767.75|1773.83|1767.63|1773.95|1767.75|1773.53|1767.33|30
1653794890000|2022-05-29 03:28:10|1773.95|1767.75|1773.98|1767.78|1773.98|1767.78|1773.76|1767.56|31
1653794900000|2022-05-29 03:28:20|1773.97|1767.77|1773.85|1767.65|1773.97|1767.77|1773.81|1767.61|25
1653794910000|2022-05-29 03:28:30|1773.84|1767.64|1773.72|1767.52|1773.86|1767.66|1773.69|1767.49|19
1653794920000|2022-05-29 03:28:40|1773.68|1767.48|1773.9|1767.7|1773.9|1767.7|1773.67|1767.47|17
1653794930000|2022-05-29 03:28:50|1773.94|1767.74|1773.52|1767.32|1773.94|1767.74|1773.52|1767.32|14
1653794940000|2022-05-29 03:29:00|1773.47|1767.27|1773.52|1767.32|1773.56|1767.36|1773.37|1767.17|29
1653794950000|2022-05-29 03:29:10|1773.51|1767.31|1773.66|1767.46|1773.86|1767.66|1773.5|1767.3|19
1653794960000|2022-05-29 03:29:20|1773.67|1767.47|1773.71|1767.51|1773.95|1767.75|1773.67|1767.47|28
1653794970000|2022-05-29 03:29:30|1773.7|1767.5|1773.61|1767.41|1773.71|1767.51|1773.58|1767.38|19
1653794980000|2022-05-29 03:29:40|1773.62|1767.42|1773.73|1767.53|1773.87|1767.67|1773.6|1767.4|34
1653794990000|2022-05-29 03:29:50|1773.83|1767.63|1773.96|1767.76|1773.96|1767.76|1773.72|1767.52|27
1653795000000|2022-05-29 03:30:00|1774.07|1767.87|1774.71|1768.51|1774.89|1768.69|1774.01|1767.81|23
1653795010000|2022-05-29 03:30:10|1774.62|1768.42|1774.56|1768.36|1774.78|1768.58|1774.52|1768.32|15
1653795020000|2022-05-29 03:30:20|1774.45|1768.25|1774.75|1768.55|1774.84|1768.64|1774.3|1768.1|21
1653795030000|2022-05-29 03:30:30|1774.74|1768.54|1774.53|1768.33|1774.76|1768.56|1774.53|1768.33|14
1653795040000|2022-05-29 03:30:40|1774.54|1768.34|1774.57|1768.37|1774.64|1768.44|1774.37|1768.17|28
1653795050000|2022-05-29 03:30:50|1774.59|1768.39|1774.45|1768.25|1774.62|1768.42|1774.36|1768.16|26
1653795060000|2022-05-29 03:31:00|1774.44|1768.24|1774.46|1768.26|1774.47|1768.27|1774.35|1768.15|21
1653795070000|2022-05-29 03:31:10|1774.45|1768.25|1774.56|1768.36|1774.56|1768.36|1774.36|1768.16|14
1653795080000|2022-05-29 03:31:20|1774.5|1768.3|1774.28|1768.08|1774.5|1768.3|1774.26|1768.06|13
1653795090000|2022-05-29 03:31:30|1774.23|1768.03|1773.95|1767.75|1774.25|1768.05|1773.86|1767.66|31
1653795100000|2022-05-29 03:31:40|1773.99|1767.79|1774.13|1767.93|1774.13|1767.93|1773.82|1767.62|27
1653795110000|2022-05-29 03:31:50|1774.12|1767.92|1774.17|1767.97|1774.42|1768.22|1774.09|1767.89|23
1653795120000|2022-05-29 03:32:00|1774.16|1767.96|1773.9|1767.7|1774.22|1768.02|1773.85|1767.65|27
1653795130000|2022-05-29 03:32:10|1773.96|1767.76|1774.1|1767.9|1774.14|1767.94|1773.71|1767.51|25
1653795140000|2022-05-29 03:32:20|1774.12|1767.92|1774.16|1767.96|1774.17|1767.97|1774.1|1767.9|15
1653795150000|2022-05-29 03:32:30|1774.15|1767.95|1773.59|1767.39|1774.15|1767.95|1773.48|1767.28|22
1653795160000|2022-05-29 03:32:40|1773.64|1767.44|1773.54|1767.34|1773.68|1767.48|1773.44|1767.24|21
1653795170000|2022-05-29 03:32:50|1773.62|1767.42|1773.67|1767.47|1773.7|1767.5|1773.58|1767.38|23
1653795180000|2022-05-29 03:33:00|1773.7|1767.5|1773.72|1767.52|1773.75|1767.55|1773.63|1767.43|23
1653795190000|2022-05-29 03:33:10|1773.61|1767.41|1773.09|1766.89|1773.66|1767.46|1773.06|1766.86|25
1653795200000|2022-05-29 03:33:20|1773.1|1766.9|1773.1|1766.9|1773.23|1767.03|1773.05|1766.85|23
1653795210000|2022-05-29 03:33:30|1773.09|1766.89|1773.07|1766.87|1773.14|1766.94|1773.03|1766.83|13
1653795220000|2022-05-29 03:33:40|1773.05|1766.85|1773.18|1766.98|1773.18|1766.98|1773.05|1766.85|8
1653795230000|2022-05-29 03:33:50|1773.17|1766.97|1773.13|1766.93|1773.17|1766.97|1773.09|1766.89|10
1653795240000|2022-05-29 03:34:00|1773.1|1766.9|1773.16|1766.96|1773.19|1766.99|1773.08|1766.88|16
1653795250000|2022-05-29 03:34:10|1773.14|1766.94|1773.15|1766.95|1773.16|1766.96|1773.14|1766.94|4
1653795260000|2022-05-29 03:34:20|1773.13|1766.93|1772.99|1766.79|1773.14|1766.94|1772.94|1766.74|14
1653795270000|2022-05-29 03:34:30|1773.02|1766.82|1773.08|1766.88|1773.08|1766.88|1773.02|1766.82|19
1653795280000|2022-05-29 03:34:40|1773.07|1766.87|1773.06|1766.86|1773.14|1766.94|1772.99|1766.79|14
1653795290000|2022-05-29 03:34:50|1773.07|1766.87|1773.06|1766.86|1773.13|1766.93|1773.03|1766.83|19
1653795300000|2022-05-29 03:35:00|1773.08|1766.88|1773.33|1767.13|1773.36|1767.16|1773.05|1766.85|22
1653795310000|2022-05-29 03:35:10|1773.34|1767.14|1773.79|1767.59|1773.79|1767.59|1773.19|1766.99|18
1653795320000|2022-05-29 03:35:20|1773.78|1767.58|1773.93|1767.73|1773.97|1767.77|1773.68|1767.48|18
1653795330000|2022-05-29 03:35:30|1773.94|1767.74|1774.17|1767.97|1774.43|1768.23|1773.9|1767.7|25
1653795340000|2022-05-29 03:35:40|1774.16|1767.96|1774.15|1767.95|1774.27|1768.07|1774.11|1767.91|18
1653795350000|2022-05-29 03:35:50|1774.16|1767.96|1774.49|1768.29|1774.58|1768.38|1774.15|1767.95|16
1653795360000|2022-05-29 03:36:00|1774.5|1768.3|1774.43|1768.23|1774.55|1768.35|1774.39|1768.19|24
1653795370000|2022-05-29 03:36:10|1774.47|1768.27|1774.81|1768.61|1775|1768.8|1774.42|1768.22|24
1653795380000|2022-05-29 03:36:20|1774.84|1768.64|1775.34|1769.14|1775.34|1769.14|1774.79|1768.59|28
1653795390000|2022-05-29 03:36:30|1775.31|1769.11|1775.2|1769|1775.36|1769.16|1775.16|1768.96|26
1653795400000|2022-05-29 03:36:40|1775.23|1769.03|1775.26|1769.06|1775.31|1769.11|1775.2|1769|22
1653795410000|2022-05-29 03:36:50|1775.18|1768.98|1775.2|1769|1775.22|1769.02|1775.13|1768.93|22
1653795420000|2022-05-29 03:37:00|1775.16|1768.96|1775.2|1769|1775.23|1769.03|1775.15|1768.95|21
1653795430000|2022-05-29 03:37:10|1775.21|1769.01|1775.63|1769.43|1775.63|1769.43|1775.15|1768.95|23
1653795440000|2022-05-29 03:37:20|1775.62|1769.42|1775.35|1769.15|1775.62|1769.42|1775.32|1769.12|28
1653795450000|2022-05-29 03:37:30|1775.37|1769.17|1775.24|1769.04|1775.46|1769.26|1775.24|1769.04|27
1653795460000|2022-05-29 03:37:40|1775.22|1769.02|1774.9|1768.7|1775.28|1769.08|1774.89|1768.69|23
1653795470000|2022-05-29 03:37:50|1774.89|1768.69|1775.04|1768.84|1775.06|1768.86|1774.89|1768.69|26
1653795480000|2022-05-29 03:38:00|1775|1768.8|1774.78|1768.58|1775.01|1768.81|1774.71|1768.51|24
1653795490000|2022-05-29 03:38:10|1774.79|1768.59|1774.8|1768.6|1774.8|1768.6|1774.76|1768.56|14
1653795500000|2022-05-29 03:38:20|1774.78|1768.58|1774.72|1768.52|1774.81|1768.61|1774.56|1768.36|20
1653795510000|2022-05-29 03:38:30|1774.77|1768.57|1774.69|1768.49|1774.77|1768.57|1774.6|1768.4|25
1653795520000|2022-05-29 03:38:40|1774.68|1768.48|1774.5|1768.3|1774.69|1768.49|1774.48|1768.28|10
1653795530000|2022-05-29 03:38:50|1774.46|1768.26|1774.54|1768.34|1774.55|1768.35|1774.46|1768.26|12
1653795540000|2022-05-29 03:39:00|1774.56|1768.36|1775.75|1769.55|1775.76|1769.56|1774.52|1768.32|25
1653795550000|2022-05-29 03:39:10|1775.77|1769.57|1775.81|1769.61|1775.81|1769.61|1775.73|1769.53|24
1653795560000|2022-05-29 03:39:20|1775.82|1769.62|1776.23|1770.03|1776.32|1770.12|1775.81|1769.61|26
1653795570000|2022-05-29 03:39:30|1776.25|1770.05|1775.91|1769.71|1776.37|1770.17|1775.7|1769.5|30
1653795580000|2022-05-29 03:39:40|1776.05|1769.85|1775.73|1769.53|1776.48|1770.28|1775.73|1769.53|32
1653795590000|2022-05-29 03:39:50|1775.77|1769.57|1775.89|1769.69|1775.92|1769.72|1775.74|1769.54|23
1653795600000|2022-05-29 03:40:00|1775.88|1769.68|1775.39|1769.19|1775.88|1769.68|1775.32|1769.12|25
1653795610000|2022-05-29 03:40:10|1775.38|1769.18|1774.83|1768.63|1775.38|1769.18|1774.8|1768.6|29
1653795620000|2022-05-29 03:40:20|1774.84|1768.64|1775.22|1769.02|1775.22|1769.02|1774.44|1768.24|28
1653795630000|2022-05-29 03:40:30|1775.26|1769.06|1775.48|1769.28|1775.53|1769.33|1774.86|1768.66|32
1653795640000|2022-05-29 03:40:40|1775.53|1769.33|1776.58|1770.38|1776.58|1770.38|1775.46|1769.26|28
1653795650000|2022-05-29 03:40:50|1776.59|1770.39|1776.44|1770.24|1776.59|1770.39|1776.4|1770.2|23
1653795660000|2022-05-29 03:41:00|1776.49|1770.29|1776.41|1770.21|1776.49|1770.29|1776.41|1770.21|23
1653795670000|2022-05-29 03:41:10|1776.42|1770.22|1776.42|1770.22|1776.52|1770.32|1776.4|1770.2|16
1653795680000|2022-05-29 03:41:20|1776.41|1770.21|1776.49|1770.29|1776.52|1770.32|1776.4|1770.2|17
1653795690000|2022-05-29 03:41:30|1776.5|1770.3|1776.86|1770.66|1776.87|1770.67|1776.4|1770.2|22
1653795700000|2022-05-29 03:41:40|1776.89|1770.69|1776.95|1770.75|1777.04|1770.84|1776.84|1770.64|15
1653795710000|2022-05-29 03:41:50|1777.03|1770.83|1777.09|1770.89|1777.1|1770.9|1777.02|1770.82|17
1653795720000|2022-05-29 03:42:00|1777.05|1770.85|1777.06|1770.86|1777.06|1770.86|1777.04|1770.84|9
1653795730000|2022-05-29 03:42:10|1777.07|1770.87|1777.2|1771|1777.21|1771.01|1777|1770.8|19
1653795740000|2022-05-29 03:42:20|1777.19|1770.99|1777.39|1771.19|1777.45|1771.25|1777.14|1770.94|19
1653795750000|2022-05-29 03:42:30|1777.38|1771.18|1776.52|1770.32|1777.39|1771.19|1776.51|1770.31|23
1653795760000|2022-05-29 03:42:40|1776.49|1770.29|1776.41|1770.21|1776.64|1770.44|1776.41|1770.21|25
1653795770000|2022-05-29 03:42:50|1776.31|1770.11|1776.38|1770.18|1776.39|1770.19|1776.22|1770.02|19
1653795780000|2022-05-29 03:43:00|1776.39|1770.19|1776.49|1770.29|1776.5|1770.3|1776.33|1770.13|34
1653795790000|2022-05-29 03:43:10|1776.5|1770.3|1776.66|1770.46|1776.66|1770.46|1776.43|1770.23|27
1653795800000|2022-05-29 03:43:20|1776.74|1770.54|1776.76|1770.56|1776.9|1770.7|1776.71|1770.51|27
1653795810000|2022-05-29 03:43:30|1776.77|1770.57|1776.75|1770.55|1776.82|1770.62|1776.74|1770.54|21
1653795820000|2022-05-29 03:43:40|1776.82|1770.62|1776.88|1770.68|1776.88|1770.68|1776.74|1770.54|23
1653795830000|2022-05-29 03:43:50|1777.01|1770.81|1777.07|1770.87|1777.13|1770.93|1776.9|1770.7|23
1653795840000|2022-05-29 03:44:00|1777.06|1770.86|1777.29|1771.09|1777.39|1771.19|1777.06|1770.86|30
1653795850000|2022-05-29 03:44:10|1777.38|1771.18|1777.28|1771.08|1777.4|1771.2|1777.23|1771.03|20
1653795860000|2022-05-29 03:44:20|1777.29|1771.09|1776.97|1770.77|1777.3|1771.1|1776.92|1770.72|26
1653795870000|2022-05-29 03:44:30|1776.99|1770.79|1777.05|1770.85|1777.07|1770.87|1776.98|1770.78|23
1653795880000|2022-05-29 03:44:40|1777.04|1770.84|1776.85|1770.65|1777.06|1770.86|1776.78|1770.58|17
1653795890000|2022-05-29 03:44:50|1776.86|1770.66|1776.93|1770.73|1776.96|1770.76|1776.81|1770.61|28
1653795900000|2022-05-29 03:45:00|1776.89|1770.69|1776.87|1770.67|1777|1770.8|1776.83|1770.63|31
1653795910000|2022-05-29 03:45:10|1776.85|1770.65|1776.17|1769.97|1776.88|1770.68|1776.12|1769.92|28
1653795920000|2022-05-29 03:45:20|1776.13|1769.93|1776.02|1769.82|1776.14|1769.94|1776.02|1769.82|24
1653795930000|2022-05-29 03:45:30|1776.07|1769.87|1776.1|1769.9|1776.14|1769.94|1776.02|1769.82|16
1653795940000|2022-05-29 03:45:40|1776.09|1769.89|1776.06|1769.86|1776.12|1769.92|1776.02|1769.82|24
1653795950000|2022-05-29 03:45:50|1776.07|1769.87|1776.14|1769.94|1776.15|1769.95|1776|1769.8|24
1653795960000|2022-05-29 03:46:00|1776.09|1769.89|1776.16|1769.96|1776.16|1769.96|1776.05|1769.85|17
1653795970000|2022-05-29 03:46:10|1776.17|1769.97|1776.06|1769.86|1776.18|1769.98|1775.62|1769.42|26
1653795980000|2022-05-29 03:46:20|1776.32|1770.12|1776.62|1770.42|1776.73|1770.53|1776.32|1770.12|30
1653795990000|2022-05-29 03:46:30|1776.61|1770.41|1776.31|1770.11|1776.62|1770.42|1776.26|1770.06|22
1653796000000|2022-05-29 03:46:40|1776.32|1770.12|1776.01|1769.81|1776.35|1770.15|1776.01|1769.81|22
1653796010000|2022-05-29 03:46:50|1776.05|1769.85|1775.97|1769.77|1776.13|1769.93|1775.88|1769.68|23
1653796020000|2022-05-29 03:47:00|1775.89|1769.69|1776.04|1769.84|1776.08|1769.88|1775.89|1769.69|22
1653796030000|2022-05-29 03:47:10|1776.07|1769.87|1776.07|1769.87|1776.11|1769.91|1776.03|1769.83|15
1653796040000|2022-05-29 03:47:20|1776.09|1769.89|1776.07|1769.87|1776.15|1769.95|1776|1769.8|19
1653796050000|2022-05-29 03:47:30|1776.08|1769.88|1776.16|1769.96|1776.19|1769.99|1776.08|1769.88|26
1653796060000|2022-05-29 03:47:40|1776.12|1769.92|1776.16|1769.96|1776.26|1770.06|1776.12|1769.92|25
1653796070000|2022-05-29 03:47:50|1776.12|1769.92|1775.86|1769.66|1776.18|1769.98|1775.86|1769.66|30
1653796080000|2022-05-29 03:48:00|1775.92|1769.72|1776.02|1769.82|1776.07|1769.87|1775.92|1769.72|26
1653796090000|2022-05-29 03:48:10|1776.03|1769.83|1775.94|1769.74|1776.04|1769.84|1775.93|1769.73|19
1653796100000|2022-05-29 03:48:20|1775.93|1769.73|1775.99|1769.79|1776.02|1769.82|1775.93|1769.73|15
1653796110000|2022-05-29 03:48:30|1776|1769.8|1775.96|1769.76|1776.03|1769.83|1775.94|1769.74|19
1653796120000|2022-05-29 03:48:40|1775.92|1769.72|1775.31|1769.11|1775.96|1769.76|1775.28|1769.08|18
1653796130000|2022-05-29 03:48:50|1775.3|1769.1|1775.39|1769.19|1775.51|1769.31|1775.3|1769.1|15
1653796140000|2022-05-29 03:49:00|1775.42|1769.22|1775.41|1769.21|1775.43|1769.23|1775.35|1769.15|19
1653796150000|2022-05-29 03:49:10|1775.44|1769.24|1775.44|1769.24|1775.46|1769.26|1775.4|1769.2|15
1653796160000|2022-05-29 03:49:20|1775.46|1769.26|1775.42|1769.22|1775.46|1769.26|1775.38|1769.18|15
1653796170000|2022-05-29 03:49:30|1775.43|1769.23|1775.16|1768.96|1775.44|1769.24|1775.06|1768.86|13
1653796180000|2022-05-29 03:49:40|1775.09|1768.89|1774.98|1768.78|1775.11|1768.91|1774.98|1768.78|22
1653796190000|2022-05-29 03:49:50|1775.02|1768.82|1775.12|1768.92|1775.16|1768.96|1774.95|1768.75|23
1653796200000|2022-05-29 03:50:00|1775.11|1768.91|1775.34|1769.14|1775.47|1769.27|1775.08|1768.88|28
1653796210000|2022-05-29 03:50:10|1775.33|1769.13|1775.35|1769.15|1775.35|1769.15|1775.32|1769.12|14
1653796220000|2022-05-29 03:50:20|1775.36|1769.16|1775.38|1769.18|1775.43|1769.23|1775.34|1769.14|15
1653796230000|2022-05-29 03:50:30|1775.36|1769.16|1775.47|1769.27|1775.48|1769.28|1775.36|1769.16|22
1653796240000|2022-05-29 03:50:40|1775.5|1769.3|1775.5|1769.3|1775.58|1769.38|1775.42|1769.22|21
1653796250000|2022-05-29 03:50:50|1775.54|1769.34|1776.55|1770.35|1776.57|1770.37|1775.38|1769.18|25
1653796260000|2022-05-29 03:51:00|1776.53|1770.33|1776.5|1770.3|1776.88|1770.68|1776.49|1770.29|27
1653796270000|2022-05-29 03:51:10|1776.51|1770.31|1776.42|1770.22|1776.52|1770.32|1776.25|1770.05|27
1653796280000|2022-05-29 03:51:20|1776.43|1770.23|1776.4|1770.2|1776.44|1770.24|1776.36|1770.16|16
1653796290000|2022-05-29 03:51:30|1776.43|1770.23|1776.58|1770.38|1776.75|1770.55|1776.4|1770.2|22
1653796300000|2022-05-29 03:51:40|1776.59|1770.39|1777|1770.8|1777.03|1770.83|1776.44|1770.24|18
1653796310000|2022-05-29 03:51:50|1777.01|1770.81|1777.52|1771.32|1777.59|1771.39|1776.9|1770.7|29
1653796320000|2022-05-29 03:52:00|1777.5|1771.3|1777.18|1770.98|1777.55|1771.35|1777.11|1770.91|28
1653796330000|2022-05-29 03:52:10|1777.22|1771.02|1777.06|1770.86|1777.22|1771.02|1776.97|1770.77|26
1653796340000|2022-05-29 03:52:20|1777.05|1770.85|1777.4|1771.2|1777.4|1771.2|1776.96|1770.76|17
1653796350000|2022-05-29 03:52:30|1777.37|1771.17|1777.27|1771.07|1777.38|1771.18|1777.27|1771.07|22
1653796360000|2022-05-29 03:52:40|1777.28|1771.08|1778.1|1771.9|1778.1|1771.9|1777.23|1771.03|22
1653796370000|2022-05-29 03:52:50|1778.11|1771.91|1777.93|1771.73|1778.15|1771.95|1777.9|1771.7|24
1653796380000|2022-05-29 03:53:00|1777.8|1771.6|1777.82|1771.62|1777.94|1771.74|1777.77|1771.57|24
1653796390000|2022-05-29 03:53:10|1777.81|1771.61|1777.87|1771.67|1777.93|1771.73|1777.63|1771.43|18
1653796400000|2022-05-29 03:53:20|1777.88|1771.68|1778.28|1772.08|1778.34|1772.14|1777.87|1771.67|27
1653796410000|2022-05-29 03:53:30|1778.33|1772.13|1778.37|1772.17|1778.45|1772.25|1778.33|1772.13|27
1653796420000|2022-05-29 03:53:40|1778.38|1772.18|1778.25|1772.05|1778.4|1772.2|1778.25|1772.05|22
1653796430000|2022-05-29 03:53:50|1778.26|1772.06|1778.21|1772.01|1778.34|1772.14|1778.18|1771.98|22
1653796440000|2022-05-29 03:54:00|1778.18|1771.98|1778.13|1771.93|1778.19|1771.99|1778.04|1771.84|21
1653796450000|2022-05-29 03:54:10|1778.15|1771.95|1777.67|1771.47|1778.15|1771.95|1777.6|1771.4|25
1653796460000|2022-05-29 03:54:20|1777.69|1771.49|1777.53|1771.33|1777.69|1771.49|1777.49|1771.29|29
1653796470000|2022-05-29 03:54:30|1777.52|1771.32|1777.61|1771.41|1777.64|1771.44|1777.45|1771.25|27
1653796480000|2022-05-29 03:54:40|1777.6|1771.4|1777.6|1771.4|1777.64|1771.44|1777.6|1771.4|14
1653796490000|2022-05-29 03:54:50|1777.62|1771.42|1777.73|1771.53|1777.73|1771.53|1777.56|1771.36|16
1653796500000|2022-05-29 03:55:00|1777.72|1771.52|1777.71|1771.51|1777.72|1771.52|1777.59|1771.39|19
1653796510000|2022-05-29 03:55:10|1777.67|1771.47|1777.7|1771.5|1777.73|1771.53|1777.65|1771.45|19
1653796520000|2022-05-29 03:55:20|1777.71|1771.51|1777.68|1771.48|1777.72|1771.52|1777.68|1771.48|18
1653796530000|2022-05-29 03:55:30|1777.67|1771.47|1777.74|1771.54|1777.84|1771.64|1777.66|1771.46|19
1653796540000|2022-05-29 03:55:40|1777.73|1771.53|1777.74|1771.54|1777.78|1771.58|1777.72|1771.52|24
1653796550000|2022-05-29 03:55:50|1777.76|1771.56|1777.76|1771.56|1777.78|1771.58|1777.72|1771.52|19
1653796560000|2022-05-29 03:56:00|1777.77|1771.57|1777.75|1771.55|1777.79|1771.59|1777.72|1771.52|16
1653796570000|2022-05-29 03:56:10|1777.64|1771.44|1777.11|1770.91|1777.64|1771.44|1776.95|1770.75|26
1653796580000|2022-05-29 03:56:20|1777.09|1770.89|1777.12|1770.92|1777.13|1770.93|1777.03|1770.83|16
1653796590000|2022-05-29 03:56:30|1777.14|1770.94|1778.56|1772.36|1778.58|1772.38|1777.14|1770.94|30
1653796600000|2022-05-29 03:56:40|1778.57|1772.37|1778.38|1772.18|1778.57|1772.37|1778.38|1772.18|18
1653796610000|2022-05-29 03:56:50|1778.39|1772.19|1778.42|1772.22|1778.47|1772.27|1778.39|1772.19|11
1653796620000|2022-05-29 03:57:00|1778.39|1772.19|1778.53|1772.33|1778.57|1772.37|1778.39|1772.19|24
1653796630000|2022-05-29 03:57:10|1778.55|1772.35|1778.5|1772.3|1778.64|1772.44|1778.44|1772.24|20
1653796640000|2022-05-29 03:57:20|1778.56|1772.36|1778.43|1772.23|1778.56|1772.36|1778.43|1772.23|8
1653796650000|2022-05-29 03:57:30|1778.48|1772.28|1778.68|1772.48|1778.73|1772.53|1778.39|1772.19|21
1653796660000|2022-05-29 03:57:40|1778.62|1772.42|1778.57|1772.37|1778.71|1772.51|1778.54|1772.34|10
1653796670000|2022-05-29 03:57:50|1778.86|1772.66|1778.99|1772.79|1779.38|1773.18|1778.86|1772.66|20
1653796680000|2022-05-29 03:58:00|1779|1772.8|1778.35|1772.15|1779.06|1772.86|1778.3|1772.1|31
1653796690000|2022-05-29 03:58:10|1778.38|1772.18|1778.48|1772.28|1778.56|1772.36|1778.36|1772.16|27
1653796700000|2022-05-29 03:58:20|1778.53|1772.33|1778.5|1772.3|1778.78|1772.58|1778.47|1772.27|24
1653796710000|2022-05-29 03:58:30|1778.47|1772.27|1778.47|1772.27|1778.52|1772.32|1778.4|1772.2|26
1653796720000|2022-05-29 03:58:40|1778.48|1772.28|1778.42|1772.22|1778.49|1772.29|1778.42|1772.22|23
1653796730000|2022-05-29 03:58:50|1778.43|1772.23|1778.58|1772.38|1778.58|1772.38|1778.43|1772.23|16
1653796740000|2022-05-29 03:59:00|1778.87|1772.67|1778.99|1772.79|1779.02|1772.82|1778.8|1772.6|32
1653796750000|2022-05-29 03:59:10|1778.97|1772.77|1778.69|1772.49|1778.98|1772.78|1778.68|1772.48|27
1653796760000|2022-05-29 03:59:20|1778.7|1772.5|1778.68|1772.48|1778.78|1772.58|1778.68|1772.48|15
1653796770000|2022-05-29 03:59:30|1778.69|1772.49|1778.65|1772.45|1778.74|1772.54|1778.65|1772.45|23
1653796780000|2022-05-29 03:59:40|1778.63|1772.43|1778.61|1772.41|1778.69|1772.49|1778.37|1772.17|24
1653796790000|2022-05-29 03:59:50|1778.64|1772.44|1777.85|1771.65|1778.66|1772.46|1777.85|1771.65|28
1653796800000|2022-05-29 04:00:00|1777.82|1771.62|1777.99|1771.79|1778.24|1772.04|1777.82|1771.62|31
1653796810000|2022-05-29 04:00:10|1778|1771.8|1778|1771.8|1778.08|1771.88|1777.91|1771.71|30
1653796820000|2022-05-29 04:00:20|1778.18|1771.98|1777.99|1771.79|1778.22|1772.02|1777.99|1771.79|28
1653796830000|2022-05-29 04:00:30|1778|1771.8|1777.8|1771.6|1778.01|1771.81|1777.7|1771.5|25
1653796840000|2022-05-29 04:00:40|1777.77|1771.57|1777.78|1771.58|1777.84|1771.64|1777.59|1771.39|29
1653796850000|2022-05-29 04:00:50|1777.77|1771.57|1777.71|1771.51|1777.84|1771.64|1777.71|1771.51|24
1653796860000|2022-05-29 04:01:00|1777.69|1771.49|1776.89|1770.69|1777.72|1771.52|1776.89|1770.69|23
1653796870000|2022-05-29 04:01:10|1776.87|1770.67|1776.88|1770.68|1776.95|1770.75|1776.79|1770.59|20
1653796880000|2022-05-29 04:01:20|1776.87|1770.67|1776.75|1770.55|1776.91|1770.71|1776.75|1770.55|11
1653796890000|2022-05-29 04:01:30|1776.69|1770.49|1776.69|1770.49|1776.74|1770.54|1776.63|1770.43|30
1653796900000|2022-05-29 04:01:40|1776.65|1770.45|1776.78|1770.58|1776.88|1770.68|1776.65|1770.45|12
1653796910000|2022-05-29 04:01:50|1776.79|1770.59|1776.79|1770.59|1776.81|1770.61|1776.75|1770.55|21
1653796920000|2022-05-29 04:02:00|1776.8|1770.6|1776.78|1770.58|1776.8|1770.6|1776.76|1770.56|20
1653796930000|2022-05-29 04:02:10|1776.79|1770.59|1776.66|1770.46|1776.8|1770.6|1776.66|1770.46|20
1653796940000|2022-05-29 04:02:20|1776.69|1770.49|1776.61|1770.41|1776.74|1770.54|1776.55|1770.35|17
1653796950000|2022-05-29 04:02:30|1776.62|1770.42|1776.72|1770.52|1776.74|1770.54|1776.62|1770.42|26
1653796960000|2022-05-29 04:02:40|1776.68|1770.48|1776.6|1770.4|1776.69|1770.49|1776.57|1770.37|27
1653796970000|2022-05-29 04:02:50|1776.58|1770.38|1776.44|1770.24|1776.64|1770.44|1776.28|1770.08|27
1653796980000|2022-05-29 04:03:00|1776.43|1770.23|1776.36|1770.16|1776.43|1770.23|1776.2|1770|22
1653796990000|2022-05-29 04:03:10|1776.35|1770.15|1776.25|1770.05|1776.35|1770.15|1776.22|1770.02|20
1653797000000|2022-05-29 04:03:20|1776.26|1770.06|1776.53|1770.33|1776.66|1770.46|1776.24|1770.04|15
1653797010000|2022-05-29 04:03:30|1776.51|1770.31|1776.57|1770.37|1776.61|1770.41|1776.5|1770.3|22
1653797020000|2022-05-29 04:03:40|1776.56|1770.36|1776.5|1770.3|1776.59|1770.39|1776.48|1770.28|13
1653797030000|2022-05-29 04:03:50|1776.49|1770.29|1776.04|1769.84|1776.52|1770.32|1776.04|1769.84|22
1653797040000|2022-05-29 04:04:00|1776.01|1769.81|1776.31|1770.11|1776.32|1770.12|1776.01|1769.81|31
1653797050000|2022-05-29 04:04:10|1776.33|1770.13|1776.59|1770.39|1776.71|1770.51|1776.33|1770.13|25
1653797060000|2022-05-29 04:04:20|1776.58|1770.38|1776.55|1770.35|1776.58|1770.38|1776.55|1770.35|6
1653797070000|2022-05-29 04:04:30|1776.56|1770.36|1776.39|1770.19|1776.6|1770.4|1776.39|1770.19|24
1653797080000|2022-05-29 04:04:40|1776.4|1770.2|1775.06|1768.86|1776.41|1770.21|1775.06|1768.86|27
1653797090000|2022-05-29 04:04:50|1775.12|1768.92|1775.15|1768.95|1775.19|1768.99|1775.1|1768.9|26
1653797100000|2022-05-29 04:05:00|1775.2|1769|1775.2|1769|1775.2|1769|1775.08|1768.88|25
1653797110000|2022-05-29 04:05:10|1775.14|1768.94|1775.01|1768.81|1775.18|1768.98|1774.97|1768.77|25
1653797120000|2022-05-29 04:05:20|1774.98|1768.78|1775.02|1768.82|1775.03|1768.83|1774.89|1768.69|21
1653797130000|2022-05-29 04:05:30|1774.85|1768.65|1775.02|1768.82|1775.02|1768.82|1774.82|1768.62|25
1653797140000|2022-05-29 04:05:40|1775.03|1768.83|1774.93|1768.73|1775.04|1768.84|1774.93|1768.73|20
1653797150000|2022-05-29 04:05:50|1774.92|1768.72|1775.08|1768.88|1775.09|1768.89|1774.91|1768.71|20
1653797160000|2022-05-29 04:06:00|1775.07|1768.87|1775.03|1768.83|1775.09|1768.89|1775.01|1768.81|17
1653797170000|2022-05-29 04:06:10|1775.04|1768.84|1775.91|1769.71|1775.94|1769.74|1775.04|1768.84|22
1653797180000|2022-05-29 04:06:20|1775.9|1769.7|1775.92|1769.72|1775.93|1769.73|1775.86|1769.66|28
1653797190000|2022-05-29 04:06:30|1775.91|1769.71|1775.9|1769.7|1775.92|1769.72|1775.87|1769.67|13
1653797200000|2022-05-29 04:06:40|1775.91|1769.71|1776.39|1770.19|1776.48|1770.28|1775.91|1769.71|24
1653797210000|2022-05-29 04:06:50|1776.4|1770.2|1776.41|1770.21|1776.53|1770.33|1776.37|1770.17|23
1653797220000|2022-05-29 04:07:00|1776.4|1770.2|1776.02|1769.82|1776.4|1770.2|1776.02|1769.82|27
1653797230000|2022-05-29 04:07:10|1776.01|1769.81|1776.09|1769.89|1776.11|1769.91|1776.01|1769.81|18
1653797240000|2022-05-29 04:07:20|1776.1|1769.9|1776.05|1769.85|1776.1|1769.9|1776.02|1769.82|17
1653797250000|2022-05-29 04:07:30|1776.06|1769.86|1776.16|1769.96|1776.19|1769.99|1776.04|1769.84|23
1653797260000|2022-05-29 04:07:40|1776.17|1769.97|1776.14|1769.94|1776.17|1769.97|1776.13|1769.93|10
1653797270000|2022-05-29 04:07:50|1776.13|1769.93|1776.06|1769.86|1776.13|1769.93|1776.06|1769.86|16
1653797280000|2022-05-29 04:08:00|1776.07|1769.87|1776.09|1769.89|1776.15|1769.95|1776.01|1769.81|25
1653797290000|2022-05-29 04:08:10|1776.07|1769.87|1776.07|1769.87|1776.2|1770|1776.04|1769.84|19
1653797300000|2022-05-29 04:08:20|1776.19|1769.99|1776.99|1770.79|1777.04|1770.84|1776.18|1769.98|25
1653797310000|2022-05-29 04:08:30|1777|1770.8|1776.87|1770.67|1777|1770.8|1776.83|1770.63|15
1653797320000|2022-05-29 04:08:40|1776.83|1770.63|1776.79|1770.59|1776.84|1770.64|1776.77|1770.57|18
1653797330000|2022-05-29 04:08:50|1776.77|1770.57|1776.95|1770.75|1776.95|1770.75|1776.66|1770.46|18
1653797340000|2022-05-29 04:09:00|1776.94|1770.74|1777.25|1771.05|1777.25|1771.05|1776.94|1770.74|26
1653797350000|2022-05-29 04:09:10|1777.23|1771.03|1777.16|1770.96|1777.24|1771.04|1777.12|1770.92|12
1653797360000|2022-05-29 04:09:20|1777.17|1770.97|1777.09|1770.89|1777.19|1770.99|1777.09|1770.89|15
1653797370000|2022-05-29 04:09:30|1777.1|1770.9|1777.3|1771.1|1777.3|1771.1|1777.09|1770.89|12
1653797380000|2022-05-29 04:09:40|1777.39|1771.19|1777.53|1771.33|1777.56|1771.36|1777.39|1771.19|16
1653797390000|2022-05-29 04:09:50|1777.51|1771.31|1777.51|1771.31|1777.52|1771.32|1777.5|1771.3|8
1653797400000|2022-05-29 04:10:00|1777.5|1771.3|1777.87|1771.67|1777.87|1771.67|1777.38|1771.18|25
1653797410000|2022-05-29 04:10:10|1777.84|1771.64|1777.98|1771.78|1777.98|1771.78|1777.84|1771.64|5
1653797420000|2022-05-29 04:10:20|1777.97|1771.77|1777.87|1771.67|1777.97|1771.77|1777.79|1771.59|18
1653797430000|2022-05-29 04:10:30|1777.86|1771.66|1777.94|1771.74|1777.95|1771.75|1777.72|1771.52|22
1653797440000|2022-05-29 04:10:40|1777.95|1771.75|1777.93|1771.73|1777.95|1771.75|1777.91|1771.71|12
1653797450000|2022-05-29 04:10:50|1777.96|1771.76|1778.22|1772.02|1778.3|1772.1|1777.96|1771.76|17
1653797460000|2022-05-29 04:11:00|1778.27|1772.07|1777.93|1771.73|1778.41|1772.21|1777.87|1771.67|27
1653797470000|2022-05-29 04:11:10|1777.96|1771.76|1778.04|1771.84|1778.06|1771.86|1777.94|1771.74|15
1653797480000|2022-05-29 04:11:20|1778.06|1771.86|1778.02|1771.82|1778.12|1771.92|1778.02|1771.82|18
1653797490000|2022-05-29 04:11:30|1778.03|1771.83|1778.85|1772.65|1778.91|1772.71|1778.02|1771.82|30
1653797500000|2022-05-29 04:11:40|1778.83|1772.63|1778.74|1772.54|1778.85|1772.65|1778.74|1772.54|17
1653797510000|2022-05-29 04:11:50|1778.73|1772.53|1778.73|1772.53|1778.75|1772.55|1778.7|1772.5|19
1653797520000|2022-05-29 04:12:00|1778.74|1772.54|1778.74|1772.54|1778.82|1772.62|1778.69|1772.49|27
1653797530000|2022-05-29 04:12:10|1778.79|1772.59|1778.46|1772.26|1778.8|1772.6|1778.46|1772.26|19
1653797540000|2022-05-29 04:12:20|1778.47|1772.27|1778.2|1772|1778.49|1772.29|1778.18|1771.98|28
1653797550000|2022-05-29 04:12:30|1778.24|1772.04|1778.23|1772.03|1778.25|1772.05|1778.16|1771.96|13
1653797560000|2022-05-29 04:12:40|1778.24|1772.04|1777.84|1771.64|1778.24|1772.04|1777.65|1771.45|28
1653797570000|2022-05-29 04:12:50|1777.85|1771.65|1778.16|1771.96|1778.2|1772|1777.85|1771.65|21
1653797580000|2022-05-29 04:13:00|1778.17|1771.97|1778.12|1771.92|1778.17|1771.97|1778.1|1771.9|16
1653797590000|2022-05-29 04:13:10|1778.11|1771.91|1778.19|1771.99|1778.21|1772.01|1778.11|1771.91|10
1653797600000|2022-05-29 04:13:20|1778.2|1772|1777.86|1771.66|1778.2|1772|1777.86|1771.66|25
1653797610000|2022-05-29 04:13:30|1777.89|1771.69|1777.91|1771.71|1777.99|1771.79|1777.7|1771.5|27
1653797620000|2022-05-29 04:13:40|1777.84|1771.64|1777.9|1771.7|1777.99|1771.79|1777.84|1771.64|20
1653797630000|2022-05-29 04:13:50|1777.89|1771.69|1777.82|1771.62|1777.92|1771.72|1777.8|1771.6|22
1653797640000|2022-05-29 04:14:00|1777.88|1771.68|1777.87|1771.67|1777.89|1771.69|1777.86|1771.66|17
1653797650000|2022-05-29 04:14:10|1777.88|1771.68|1777.84|1771.64|1777.88|1771.68|1777.84|1771.64|12
1653797660000|2022-05-29 04:14:20|1777.85|1771.65|1778.31|1772.11|1778.37|1772.17|1777.77|1771.57|20
1653797670000|2022-05-29 04:14:30|1778.37|1772.17|1778.27|1772.07|1778.43|1772.23|1778.23|1772.03|29
1653797680000|2022-05-29 04:14:40|1778.26|1772.06|1777.91|1771.71|1778.32|1772.12|1777.86|1771.66|19
1653797690000|2022-05-29 04:14:50|1777.9|1771.7|1777.92|1771.72|1777.97|1771.77|1777.86|1771.66|21
1653797700000|2022-05-29 04:15:00|1777.93|1771.73|1776.86|1770.66|1777.93|1771.73|1776.86|1770.66|27
1653797710000|2022-05-29 04:15:10|1776.84|1770.64|1776.79|1770.59|1777.11|1770.91|1776.63|1770.43|27
1653797720000|2022-05-29 04:15:20|1776.71|1770.51|1776.52|1770.32|1776.71|1770.51|1776.52|1770.32|28
1653797730000|2022-05-29 04:15:30|1776.55|1770.35|1776.62|1770.42|1776.76|1770.56|1776.53|1770.33|29
1653797740000|2022-05-29 04:15:40|1776.63|1770.43|1776.62|1770.42|1776.63|1770.43|1776.6|1770.4|7
1653797750000|2022-05-29 04:15:50|1776.6|1770.4|1776.46|1770.26|1776.63|1770.43|1776.46|1770.26|22
1653797760000|2022-05-29 04:16:00|1776.45|1770.25|1776.29|1770.09|1776.48|1770.28|1776.27|1770.07|25
1653797770000|2022-05-29 04:16:10|1776.28|1770.08|1776.37|1770.17|1776.4|1770.2|1776.16|1769.96|19
1653797780000|2022-05-29 04:16:20|1776.36|1770.16|1776.37|1770.17|1776.48|1770.28|1776.14|1769.94|21
1653797790000|2022-05-29 04:16:30|1776.36|1770.16|1776.04|1769.84|1776.36|1770.16|1776|1769.8|26
1653797800000|2022-05-29 04:16:40|1776.05|1769.85|1775.97|1769.77|1776.23|1770.03|1775.92|1769.72|26
1653797810000|2022-05-29 04:16:50|1775.98|1769.78|1775.97|1769.77|1776.09|1769.89|1775.91|1769.71|19
1653797820000|2022-05-29 04:17:00|1775.96|1769.76|1775.8|1769.6|1775.98|1769.78|1775.76|1769.56|28
1653797830000|2022-05-29 04:17:10|1775.77|1769.57|1775.62|1769.42|1775.77|1769.57|1775.61|1769.41|17
1653797840000|2022-05-29 04:17:20|1775.63|1769.43|1775.62|1769.42|1775.63|1769.43|1775.6|1769.4|20
1653797850000|2022-05-29 04:17:30|1775.75|1769.55|1775.74|1769.54|1775.75|1769.55|1775.6|1769.4|24
1653797860000|2022-05-29 04:17:40|1775.75|1769.55|1775.64|1769.44|1775.75|1769.55|1775.61|1769.41|18
1653797870000|2022-05-29 04:17:50|1775.63|1769.43|1775.4|1769.2|1775.63|1769.43|1775.4|1769.2|6
1653797880000|2022-05-29 04:18:00|1775.44|1769.24|1774.98|1768.78|1775.44|1769.24|1774.96|1768.76|24
1653797890000|2022-05-29 04:18:10|1774.97|1768.77|1774.85|1768.65|1774.99|1768.79|1774.84|1768.64|24
1653797900000|2022-05-29 04:18:20|1774.84|1768.64|1774.99|1768.79|1775.02|1768.82|1774.78|1768.58|26
1653797910000|2022-05-29 04:18:30|1774.95|1768.75|1774.85|1768.65|1774.96|1768.76|1774.83|1768.63|27
1653797920000|2022-05-29 04:18:40|1774.86|1768.66|1773.89|1767.69|1774.86|1768.66|1773.89|1767.69|26
1653797930000|2022-05-29 04:18:50|1773.91|1767.71|1773.7|1767.5|1774|1767.8|1773.69|1767.49|19
1653797940000|2022-05-29 04:19:00|1773.68|1767.48|1773.96|1767.76|1774.07|1767.87|1773.66|1767.46|25
1653797950000|2022-05-29 04:19:10|1773.98|1767.78|1773.95|1767.75|1773.99|1767.79|1773.65|1767.45|33
1653797960000|2022-05-29 04:19:20|1773.94|1767.74|1774.1|1767.9|1774.1|1767.9|1773.77|1767.57|26
1653797970000|2022-05-29 04:19:30|1774.09|1767.89|1774.38|1768.18|1774.84|1768.64|1774.08|1767.88|33
1653797980000|2022-05-29 04:19:40|1774.39|1768.19|1774.27|1768.07|1774.39|1768.19|1774.26|1768.06|31
1653797990000|2022-05-29 04:19:50|1774.15|1767.95|1774.13|1767.93|1774.52|1768.32|1774.08|1767.88|31
1653798000000|2022-05-29 04:20:00|1774.16|1767.96|1774.21|1768.01|1774.25|1768.05|1774.14|1767.94|29
1653798010000|2022-05-29 04:20:10|1774.2|1768|1774.26|1768.06|1774.26|1768.06|1774.16|1767.96|23
1653798020000|2022-05-29 04:20:20|1774.25|1768.05|1774.18|1767.98|1774.29|1768.09|1774.16|1767.96|21
1653798030000|2022-05-29 04:20:30|1774.19|1767.99|1774.29|1768.09|1774.42|1768.22|1773.94|1767.74|37
1653798040000|2022-05-29 04:20:40|1774.3|1768.1|1774.5|1768.3|1774.5|1768.3|1774.24|1768.04|20
1653798050000|2022-05-29 04:20:50|1774.73|1768.53|1774.82|1768.62|1774.97|1768.77|1774.73|1768.53|31
1653798060000|2022-05-29 04:21:00|1774.81|1768.61|1774.58|1768.38|1774.86|1768.66|1774.4|1768.2|25
1653798070000|2022-05-29 04:21:10|1774.57|1768.37|1774.58|1768.38|1774.61|1768.41|1774.49|1768.29|29
1653798080000|2022-05-29 04:21:20|1774.57|1768.37|1774.59|1768.39|1774.64|1768.44|1774.54|1768.34|18
1653798090000|2022-05-29 04:21:30|1774.56|1768.36|1774.6|1768.4|1774.67|1768.47|1774.56|1768.36|31
1653798100000|2022-05-29 04:21:40|1774.58|1768.38|1774.63|1768.43|1774.67|1768.47|1774.58|1768.38|25
1653798110000|2022-05-29 04:21:50|1774.62|1768.42|1774.29|1768.09|1774.63|1768.43|1774.29|1768.09|26
1653798120000|2022-05-29 04:22:00|1774.33|1768.13|1774.23|1768.03|1774.38|1768.18|1774.13|1767.93|33
1653798130000|2022-05-29 04:22:10|1774.19|1767.99|1774.13|1767.93|1774.2|1768|1774.1|1767.9|22
1653798140000|2022-05-29 04:22:20|1774.12|1767.92|1773.42|1767.22|1774.12|1767.92|1773.39|1767.19|28
1653798150000|2022-05-29 04:22:30|1773.45|1767.25|1773.47|1767.27|1773.52|1767.32|1773.39|1767.19|17
1653798160000|2022-05-29 04:22:40|1773.5|1767.3|1773.5|1767.3|1773.52|1767.32|1773.47|1767.27|16
1653798170000|2022-05-29 04:22:50|1773.52|1767.32|1773.47|1767.27|1773.52|1767.32|1773.44|1767.24|14
1653798180000|2022-05-29 04:23:00|1773.46|1767.26|1772.78|1766.58|1773.61|1767.41|1772.77|1766.57|22
1653798190000|2022-05-29 04:23:10|1772.45|1766.25|1772.07|1765.87|1772.45|1766.25|1771.98|1765.78|31
1653798200000|2022-05-29 04:23:20|1772.03|1765.83|1771.72|1765.52|1772.1|1765.9|1771.69|1765.49|29
1653798210000|2022-05-29 04:23:30|1771.74|1765.54|1771.77|1765.57|1771.79|1765.59|1771.72|1765.52|16
1653798220000|2022-05-29 04:23:40|1771.76|1765.56|1771.72|1765.52|1771.76|1765.56|1771.68|1765.48|19
1653798230000|2022-05-29 04:23:50|1771.74|1765.54|1771.71|1765.51|1771.74|1765.54|1771.66|1765.46|16
1653798240000|2022-05-29 04:24:00|1771.69|1765.49|1771.62|1765.42|1771.7|1765.5|1771.6|1765.4|28
1653798250000|2022-05-29 04:24:10|1771.61|1765.41|1772.58|1766.38|1772.64|1766.44|1771.61|1765.41|18
1653798260000|2022-05-29 04:24:20|1772.57|1766.37|1772.62|1766.42|1772.63|1766.43|1772.57|1766.37|22
1653798270000|2022-05-29 04:24:30|1772.61|1766.41|1772.52|1766.32|1772.63|1766.43|1772.48|1766.28|23
1653798280000|2022-05-29 04:24:40|1772.53|1766.33|1772.52|1766.32|1772.56|1766.36|1772.52|1766.32|15
1653798290000|2022-05-29 04:24:50|1772.53|1766.33|1772.51|1766.31|1772.53|1766.33|1772.47|1766.27|14
1653798300000|2022-05-29 04:25:00|1772.5|1766.3|1771.55|1765.35|1772.5|1766.3|1771.52|1765.32|31
1653798310000|2022-05-29 04:25:10|1771.56|1765.36|1771.35|1765.15|1771.62|1765.42|1771.32|1765.12|23
1653798320000|2022-05-29 04:25:20|1771.33|1765.13|1771.59|1765.39|1771.65|1765.45|1771.32|1765.12|21
1653798330000|2022-05-29 04:25:30|1771.6|1765.4|1771.44|1765.24|1771.61|1765.41|1771.42|1765.22|28
1653798340000|2022-05-29 04:25:40|1771.47|1765.27|1771.41|1765.21|1771.49|1765.29|1771.41|1765.21|10
1653798350000|2022-05-29 04:25:50|1771.4|1765.2|1771.42|1765.22|1771.42|1765.22|1771.4|1765.2|10
1653798360000|2022-05-29 04:26:00|1771.4|1765.2|1771.42|1765.22|1771.42|1765.22|1771.4|1765.2|6
1653798370000|2022-05-29 04:26:10|1771.43|1765.23|1771.19|1764.99|1771.45|1765.25|1771.05|1764.85|22
1653798380000|2022-05-29 04:26:20|1771.18|1764.98|1771.42|1765.22|1771.42|1765.22|1771.18|1764.98|15
1653798390000|2022-05-29 04:26:30|1771.43|1765.23|1771.4|1765.2|1771.58|1765.38|1771.38|1765.18|29
1653798400000|2022-05-29 04:26:40|1771.41|1765.21|1772.34|1766.14|1772.36|1766.16|1771.39|1765.19|32
1653798410000|2022-05-29 04:26:50|1772.33|1766.13|1772.56|1766.36|1772.7|1766.5|1772.33|1766.13|33
1653798420000|2022-05-29 04:27:00|1772.57|1766.37|1772.93|1766.73|1773|1766.8|1772.57|1766.37|28
1653798430000|2022-05-29 04:27:10|1772.94|1766.74|1773.5|1767.3|1773.5|1767.3|1772.9|1766.7|29
1653798440000|2022-05-29 04:27:20|1773.52|1767.32|1774.85|1768.65|1774.85|1768.65|1773.52|1767.32|33
1653798450000|2022-05-29 04:27:30|1774.86|1768.66|1774.31|1768.11|1774.86|1768.66|1774.3|1768.1|30
1653798460000|2022-05-29 04:27:40|1774.36|1768.16|1774.56|1768.36|1774.56|1768.36|1774.32|1768.12|25
1653798470000|2022-05-29 04:27:50|1774.57|1768.37|1774.49|1768.29|1774.57|1768.37|1774.42|1768.22|17
1653798480000|2022-05-29 04:28:00|1774.5|1768.3|1774.46|1768.26|1774.53|1768.33|1774.41|1768.21|23
1653798490000|2022-05-29 04:28:10|1774.47|1768.27|1774.3|1768.1|1774.47|1768.27|1774.29|1768.09|23
1653798500000|2022-05-29 04:28:20|1774.31|1768.11|1774.36|1768.16|1774.54|1768.34|1774.31|1768.11|15
1653798510000|2022-05-29 04:28:30|1774.37|1768.17|1774.56|1768.36|1774.56|1768.36|1774.36|1768.16|16
1653798520000|2022-05-29 04:28:40|1774.55|1768.35|1774.59|1768.39|1774.63|1768.43|1774.55|1768.35|20
1653798530000|2022-05-29 04:28:50|1774.58|1768.38|1774.66|1768.46|1774.66|1768.46|1774.58|1768.38|5
1653798540000|2022-05-29 04:29:00|1774.67|1768.47|1774.64|1768.44|1774.68|1768.48|1774.57|1768.37|24
1653798550000|2022-05-29 04:29:10|1774.62|1768.42|1774.71|1768.51|1774.77|1768.57|1774.61|1768.41|17
1653798560000|2022-05-29 04:29:20|1774.7|1768.5|1774.36|1768.16|1774.7|1768.5|1774.35|1768.15|18
1653798570000|2022-05-29 04:29:30|1774.32|1768.12|1774.59|1768.39|1774.59|1768.39|1774.32|1768.12|23
1653798580000|2022-05-29 04:29:40|1774.55|1768.35|1774.55|1768.35|1774.58|1768.38|1774.54|1768.34|13
1653798590000|2022-05-29 04:29:50|1774.44|1768.24|1774.48|1768.28|1774.51|1768.31|1774.42|1768.22|14
1653798600000|2022-05-29 04:30:00|1774.45|1768.25|1774.13|1767.93|1774.51|1768.31|1774.13|1767.93|29
1653798610000|2022-05-29 04:30:10|1774.1|1767.9|1773.99|1767.79|1774.1|1767.9|1773.91|1767.71|16
1653798620000|2022-05-29 04:30:20|1774.01|1767.81|1773.87|1767.67|1774.01|1767.81|1773.82|1767.62|19
1653798630000|2022-05-29 04:30:30|1773.86|1767.66|1773.79|1767.59|1773.9|1767.7|1773.79|1767.59|13
1653798640000|2022-05-29 04:30:40|1773.83|1767.63|1773.84|1767.64|1773.84|1767.64|1773.83|1767.63|4
1653798650000|2022-05-29 04:30:50|1773.83|1767.63|1773.83|1767.63|1773.83|1767.63|1773.79|1767.59|15
1653798660000|2022-05-29 04:31:00|1773.82|1767.62|1774.13|1767.93|1774.27|1768.07|1773.82|1767.62|23
1653798670000|2022-05-29 04:31:10|1774.11|1767.91|1774.59|1768.39|1774.6|1768.4|1774.08|1767.88|23
1653798680000|2022-05-29 04:31:20|1774.57|1768.37|1774.41|1768.21|1774.57|1768.37|1774.41|1768.21|16
1653798690000|2022-05-29 04:31:30|1774.42|1768.22|1774.43|1768.23|1774.48|1768.28|1774.42|1768.22|15
1653798700000|2022-05-29 04:31:40|1774.44|1768.24|1774.43|1768.23|1774.44|1768.24|1774.41|1768.21|6
1653798710000|2022-05-29 04:31:50|1774.44|1768.24|1774.46|1768.26|1774.46|1768.26|1774.44|1768.24|6
1653798720000|2022-05-29 04:32:00|1774.48|1768.28|1774.49|1768.29|1774.57|1768.37|1774.46|1768.26|25
1653798730000|2022-05-29 04:32:10|1774.48|1768.28|1774.13|1767.93|1774.5|1768.3|1774|1767.8|26
1653798740000|2022-05-29 04:32:20|1774.08|1767.88|1774.12|1767.92|1774.12|1767.92|1774.06|1767.86|18
1653798750000|2022-05-29 04:32:30|1774.13|1767.93|1774.13|1767.93|1774.14|1767.94|1774.07|1767.87|14
1653798760000|2022-05-29 04:32:40|1774.09|1767.89|1773.89|1767.69|1774.09|1767.89|1773.86|1767.66|18
1653798770000|2022-05-29 04:32:50|1773.84|1767.64|1773.85|1767.65|1773.89|1767.69|1773.83|1767.63|26
1653798780000|2022-05-29 04:33:00|1773.83|1767.63|1773.51|1767.31|1773.84|1767.64|1773.44|1767.24|22
1653798790000|2022-05-29 04:33:10|1773.52|1767.32|1773.06|1766.86|1773.53|1767.33|1772.92|1766.72|27
1653798800000|2022-05-29 04:33:20|1773.08|1766.88|1773.02|1766.82|1773.09|1766.89|1772.97|1766.77|26
1653798810000|2022-05-29 04:33:30|1772.94|1766.74|1772.96|1766.76|1773|1766.8|1772.93|1766.73|24
1653798820000|2022-05-29 04:33:40|1772.97|1766.77|1773.03|1766.83|1773.05|1766.85|1772.96|1766.76|17
1653798830000|2022-05-29 04:33:50|1773.02|1766.82|1773.01|1766.81|1773.02|1766.82|1772.98|1766.78|15
1653798840000|2022-05-29 04:34:00|1773.04|1766.84|1774.19|1767.99|1774.3|1768.1|1773.01|1766.81|22
1653798850000|2022-05-29 04:34:10|1774.27|1768.07|1774.24|1768.04|1774.3|1768.1|1774.22|1768.02|21
1653798860000|2022-05-29 04:34:20|1774.23|1768.03|1774.31|1768.11|1774.31|1768.11|1774.2|1768|10
1653798870000|2022-05-29 04:34:30|1774.29|1768.09|1774.31|1768.11|1774.31|1768.11|1774.28|1768.08|19
1653798880000|2022-05-29 04:34:40|1774.38|1768.18|1774.56|1768.36|1774.56|1768.36|1774.38|1768.18|22
1653798890000|2022-05-29 04:34:50|1774.54|1768.34|1774.44|1768.24|1774.55|1768.35|1774.42|1768.22|14
1653798900000|2022-05-29 04:35:00|1774.41|1768.21|1774.48|1768.28|1774.52|1768.32|1774.41|1768.21|16
1653798910000|2022-05-29 04:35:10|1774.5|1768.3|1774.48|1768.28|1774.51|1768.31|1774.45|1768.25|9
1653798920000|2022-05-29 04:35:20|1774.49|1768.29|1774.38|1768.18|1774.49|1768.29|1774.38|1768.18|12
1653798930000|2022-05-29 04:35:30|1774.37|1768.17|1774.44|1768.24|1774.46|1768.26|1774.34|1768.14|21
1653798940000|2022-05-29 04:35:40|1774.43|1768.23|1774.41|1768.21|1774.46|1768.26|1774.37|1768.17|25
1653798950000|2022-05-29 04:35:50|1774.4|1768.2|1774.43|1768.23|1774.43|1768.23|1774.35|1768.15|13
1653798960000|2022-05-29 04:36:00|1774.23|1768.03|1774.02|1767.82|1774.23|1768.03|1773.95|1767.75|17
1653798970000|2022-05-29 04:36:10|1774.03|1767.83|1773.89|1767.69|1774.03|1767.83|1773.86|1767.66|25
1653798980000|2022-05-29 04:36:20|1773.9|1767.7|1773.93|1767.73|1773.95|1767.75|1773.88|1767.68|21
1653798990000|2022-05-29 04:36:30|1773.94|1767.74|1773.91|1767.71|1773.96|1767.76|1773.89|1767.69|12
1653799000000|2022-05-29 04:36:40|1773.98|1767.78|1773.98|1767.78|1774.06|1767.86|1773.93|1767.73|20
1653799010000|2022-05-29 04:36:50|1773.97|1767.77|1773.94|1767.74|1773.98|1767.78|1773.93|1767.73|12
1653799020000|2022-05-29 04:37:00|1774|1767.8|1774.33|1768.13|1774.33|1768.13|1773.94|1767.74|26
1653799030000|2022-05-29 04:37:10|1774.38|1768.18|1774.35|1768.15|1774.42|1768.22|1774.33|1768.13|27
1653799040000|2022-05-29 04:37:20|1774.36|1768.16|1774.47|1768.27|1774.48|1768.28|1774.27|1768.07|30
1653799050000|2022-05-29 04:37:30|1774.45|1768.25|1774.33|1768.13|1774.45|1768.25|1774.33|1768.13|16
1653799060000|2022-05-29 04:37:40|1774.32|1768.12|1774.3|1768.1|1774.37|1768.17|1774.3|1768.1|13
1653799070000|2022-05-29 04:37:50|1774.36|1768.16|1774.36|1768.16|1774.42|1768.22|1774.31|1768.11|19
1653799080000|2022-05-29 04:38:00|1774.37|1768.17|1774.4|1768.2|1774.43|1768.23|1774.29|1768.09|18
1653799090000|2022-05-29 04:38:10|1774.39|1768.19|1774.2|1768|1774.47|1768.27|1774.2|1768|19
1653799100000|2022-05-29 04:38:20|1774.24|1768.04|1774.58|1768.38|1774.6|1768.4|1774.24|1768.04|27
1653799110000|2022-05-29 04:38:30|1774.59|1768.39|1774.57|1768.37|1774.61|1768.41|1774.54|1768.34|26
1653799120000|2022-05-29 04:38:40|1774.58|1768.38|1774.59|1768.39|1774.62|1768.42|1774.55|1768.35|26
1653799130000|2022-05-29 04:38:50|1774.64|1768.44|1774.59|1768.39|1774.64|1768.44|1774.59|1768.39|9
1653799140000|2022-05-29 04:39:00|1774.61|1768.41|1775.73|1769.53|1775.8|1769.6|1774.6|1768.4|21
1653799150000|2022-05-29 04:39:10|1775.71|1769.51|1776.01|1769.81|1776.1|1769.9|1775.67|1769.47|21
1653799160000|2022-05-29 04:39:20|1775.79|1769.59|1775.33|1769.13|1775.79|1769.59|1775.03|1768.83|35
1653799170000|2022-05-29 04:39:30|1775.32|1769.12|1775.49|1769.29|1775.54|1769.34|1775.25|1769.05|29
1653799180000|2022-05-29 04:39:40|1775.5|1769.3|1775.55|1769.35|1775.61|1769.41|1775.48|1769.28|19
1653799190000|2022-05-29 04:39:50|1775.54|1769.34|1775.42|1769.22|1775.59|1769.39|1775.42|1769.22|22
1653799200000|2022-05-29 04:40:00|1775.53|1769.33|1775.76|1769.56|1775.83|1769.63|1775.47|1769.27|34
1653799210000|2022-05-29 04:40:10|1775.8|1769.6|1777.17|1770.97|1777.28|1771.08|1775.8|1769.6|31
1653799220000|2022-05-29 04:40:20|1777.18|1770.98|1777.16|1770.96|1777.19|1770.99|1777.08|1770.88|16
1653799230000|2022-05-29 04:40:30|1777.14|1770.94|1777.05|1770.85|1777.15|1770.95|1777.02|1770.82|19
1653799240000|2022-05-29 04:40:40|1777.04|1770.84|1777.12|1770.92|1777.16|1770.96|1777.04|1770.84|25
1653799250000|2022-05-29 04:40:50|1777.13|1770.93|1777.4|1771.2|1777.49|1771.29|1777.12|1770.92|28
1653799260000|2022-05-29 04:41:00|1777.39|1771.19|1777.37|1771.17|1777.41|1771.21|1777.37|1771.17|21
1653799270000|2022-05-29 04:41:10|1777.38|1771.18|1777.41|1771.21|1777.42|1771.22|1777.37|1771.17|16
1653799280000|2022-05-29 04:41:20|1777.44|1771.24|1777.47|1771.27|1777.47|1771.27|1777.42|1771.22|11
1653799290000|2022-05-29 04:41:30|1777.49|1771.29|1777.43|1771.23|1777.5|1771.3|1777.42|1771.22|17
1653799300000|2022-05-29 04:41:40|1777.46|1771.26|1777.61|1771.41|1777.64|1771.44|1777.46|1771.26|25
1653799310000|2022-05-29 04:41:50|1777.64|1771.44|1777.99|1771.79|1777.99|1771.79|1777.59|1771.39|27
1653799320000|2022-05-29 04:42:00|1778|1771.8|1777.96|1771.76|1778|1771.8|1777.9|1771.7|25
1653799330000|2022-05-29 04:42:10|1777.95|1771.75|1778.15|1771.95|1778.16|1771.96|1777.95|1771.75|18
1653799340000|2022-05-29 04:42:20|1778.16|1771.96|1778.46|1772.26|1778.46|1772.26|1778.16|1771.96|18
1653799350000|2022-05-29 04:42:30|1778.47|1772.27|1778.46|1772.26|1778.51|1772.31|1778.41|1772.21|19
1653799360000|2022-05-29 04:42:40|1778.5|1772.3|1778.15|1771.95|1778.51|1772.31|1778.04|1771.84|24
1653799370000|2022-05-29 04:42:50|1778.14|1771.94|1778.34|1772.14|1778.37|1772.17|1778.14|1771.94|25
1653799380000|2022-05-29 04:43:00|1778.32|1772.12|1778.09|1771.89|1778.32|1772.12|1778.09|1771.89|21
1653799390000|2022-05-29 04:43:10|1778.22|1772.02|1778.28|1772.08|1778.35|1772.15|1778.12|1771.92|24
1653799400000|2022-05-29 04:43:20|1778.26|1772.06|1778.31|1772.11|1778.31|1772.11|1778.15|1771.95|16
1653799410000|2022-05-29 04:43:30|1778.32|1772.12|1778.2|1772|1778.32|1772.12|1778.17|1771.97|24
1653799420000|2022-05-29 04:43:40|1778.21|1772.01|1778.19|1771.99|1778.28|1772.08|1778.14|1771.94|18
1653799430000|2022-05-29 04:43:50|1778.17|1771.97|1778.17|1771.97|1778.24|1772.04|1778.14|1771.94|18
1653799440000|2022-05-29 04:44:00|1778.18|1771.98|1778.16|1771.96|1778.27|1772.07|1778.14|1771.94|30
1653799450000|2022-05-29 04:44:10|1778.27|1772.07|1778.48|1772.28|1778.48|1772.28|1778.19|1771.99|24
1653799460000|2022-05-29 04:44:20|1778.54|1772.34|1778.6|1772.4|1778.61|1772.41|1778.41|1772.21|28
1653799470000|2022-05-29 04:44:30|1778.58|1772.38|1778.66|1772.46|1778.69|1772.49|1778.58|1772.38|24
1653799480000|2022-05-29 04:44:40|1778.65|1772.45|1779.24|1773.04|1779.24|1773.04|1778.62|1772.42|27
1653799490000|2022-05-29 04:44:50|1779.23|1773.03|1779.2|1773|1779.23|1773.03|1779.17|1772.97|12
1653799500000|2022-05-29 04:45:00|1779.19|1772.99|1778.33|1772.13|1779.25|1773.05|1778.33|1772.13|24
1653799510000|2022-05-29 04:45:10|1778.37|1772.17|1778.84|1772.64|1778.88|1772.68|1778.37|1772.17|24
1653799520000|2022-05-29 04:45:20|1778.86|1772.66|1778.79|1772.59|1778.86|1772.66|1778.78|1772.58|20
1653799530000|2022-05-29 04:45:30|1778.8|1772.6|1780.14|1773.94|1780.19|1773.99|1778.8|1772.6|32
1653799540000|2022-05-29 04:45:40|1780.1|1773.9|1780.26|1774.06|1780.39|1774.19|1780.08|1773.88|32
1653799550000|2022-05-29 04:45:50|1780.23|1774.03|1780.24|1774.04|1780.29|1774.09|1780.2|1774|21
1653799560000|2022-05-29 04:46:00|1780.23|1774.03|1780.34|1774.14|1780.36|1774.16|1780.19|1773.99|31
1653799570000|2022-05-29 04:46:10|1780.38|1774.18|1779.7|1773.5|1780.39|1774.19|1779.66|1773.46|27
1653799580000|2022-05-29 04:46:20|1779.71|1773.51|1779.5|1773.3|1779.71|1773.51|1779.5|1773.3|27
1653799590000|2022-05-29 04:46:30|1779.49|1773.29|1779.49|1773.29|1779.52|1773.32|1779.49|1773.29|8
1653799600000|2022-05-29 04:46:40|1779.5|1773.3|1779.78|1773.58|1779.81|1773.61|1779.5|1773.3|22
1653799610000|2022-05-29 04:46:50|1779.79|1773.59|1779.85|1773.65|1779.91|1773.71|1779.69|1773.49|24
1653799620000|2022-05-29 04:47:00|1779.83|1773.63|1779.46|1773.26|1779.9|1773.7|1779.45|1773.25|25
1653799630000|2022-05-29 04:47:10|1779.44|1773.24|1779.38|1773.18|1779.45|1773.25|1779.17|1772.97|24
1653799640000|2022-05-29 04:47:20|1779.4|1773.2|1779.35|1773.15|1779.4|1773.2|1779.35|1773.15|16
1653799650000|2022-05-29 04:47:30|1779.37|1773.17|1779.71|1773.51|1779.71|1773.51|1779.34|1773.14|16
1653799660000|2022-05-29 04:47:40|1779.69|1773.49|1779.59|1773.39|1779.69|1773.49|1779.53|1773.33|23
1653799670000|2022-05-29 04:47:50|1779.6|1773.4|1779.53|1773.33|1779.61|1773.41|1779.47|1773.27|23
1653799680000|2022-05-29 04:48:00|1779.55|1773.35|1779.57|1773.37|1779.65|1773.45|1779.55|1773.35|20
1653799690000|2022-05-29 04:48:10|1779.58|1773.38|1779.59|1773.39|1779.61|1773.41|1779.56|1773.36|16
1653799700000|2022-05-29 04:48:20|1779.6|1773.4|1780.03|1773.83|1780.04|1773.84|1779.55|1773.35|29
1653799710000|2022-05-29 04:48:30|1780.04|1773.84|1780.29|1774.09|1780.32|1774.12|1780.01|1773.81|22
1653799720000|2022-05-29 04:48:40|1780.28|1774.08|1780.35|1774.15|1780.39|1774.19|1780.28|1774.08|15
1653799730000|2022-05-29 04:48:50|1780.34|1774.14|1780.42|1774.22|1780.42|1774.22|1780.3|1774.1|26
1653799740000|2022-05-29 04:49:00|1780.6|1774.4|1780.45|1774.25|1780.6|1774.4|1780.36|1774.16|26
1653799750000|2022-05-29 04:49:10|1780.47|1774.27|1779.38|1773.18|1780.47|1774.27|1779.35|1773.15|33
1653799760000|2022-05-29 04:49:20|1779.36|1773.16|1779.31|1773.11|1779.38|1773.18|1779.26|1773.06|23
1653799770000|2022-05-29 04:49:30|1779.33|1773.13|1779.4|1773.2|1779.46|1773.26|1779.33|1773.13|26
1653799780000|2022-05-29 04:49:40|1779.44|1773.24|1779.45|1773.25|1779.49|1773.29|1779.33|1773.13|24
1653799790000|2022-05-29 04:49:50|1779.42|1773.22|1779.4|1773.2|1779.57|1773.37|1779.4|1773.2|23
1653799800000|2022-05-29 04:50:00|1779.43|1773.23|1779.37|1773.17|1779.49|1773.29|1779.36|1773.16|22
1653799810000|2022-05-29 04:50:10|1779.36|1773.16|1779.16|1772.96|1779.4|1773.2|1779.16|1772.96|28
1653799820000|2022-05-29 04:50:20|1779.17|1772.97|1778.72|1772.52|1779.24|1773.04|1778.67|1772.47|21
1653799830000|2022-05-29 04:50:30|1778.69|1772.49|1778.62|1772.42|1778.75|1772.55|1778.47|1772.27|30
1653799840000|2022-05-29 04:50:40|1778.64|1772.44|1778.62|1772.42|1778.74|1772.54|1778.54|1772.34|30
1653799850000|2022-05-29 04:50:50|1778.63|1772.43|1778.98|1772.78|1779.01|1772.81|1778.55|1772.35|27
1653799860000|2022-05-29 04:51:00|1778.96|1772.76|1778.32|1772.12|1778.96|1772.76|1778.32|1772.12|32
1653799870000|2022-05-29 04:51:10|1778.3|1772.1|1778.18|1771.98|1778.32|1772.12|1778.18|1771.98|28
1653799880000|2022-05-29 04:51:20|1778.2|1772|1778.24|1772.04|1778.26|1772.06|1778.2|1772|13
1653799890000|2022-05-29 04:51:30|1778.22|1772.02|1778.39|1772.19|1778.4|1772.2|1778.19|1771.99|25
1653799900000|2022-05-29 04:51:40|1778.36|1772.16|1778.24|1772.04|1778.43|1772.23|1778.24|1772.04|25
1653799910000|2022-05-29 04:51:50|1778.26|1772.06|1778.27|1772.07|1778.36|1772.16|1778.2|1772|28
1653799920000|2022-05-29 04:52:00|1778.26|1772.06|1778.19|1771.99|1778.27|1772.07|1778.18|1771.98|21
1653799930000|2022-05-29 04:52:10|1778.18|1771.98|1778.21|1772.01|1778.37|1772.17|1778.18|1771.98|24
1653799940000|2022-05-29 04:52:20|1778.22|1772.02|1778.21|1772.01|1778.22|1772.02|1778.18|1771.98|17
1653799950000|2022-05-29 04:52:30|1778.22|1772.02|1779.02|1772.82|1779.09|1772.89|1778.22|1772.02|26
1653799960000|2022-05-29 04:52:40|1779|1772.8|1778.61|1772.41|1779.01|1772.81|1778.54|1772.34|31
1653799970000|2022-05-29 04:52:50|1778.62|1772.42|1778.32|1772.12|1778.62|1772.42|1778.32|1772.12|24
1653799980000|2022-05-29 04:53:00|1778.31|1772.11|1778.2|1772|1778.36|1772.16|1778.17|1771.97|22
1653799990000|2022-05-29 04:53:10|1778.23|1772.03|1778.18|1771.98|1778.25|1772.05|1778.16|1771.96|25
1653800000000|2022-05-29 04:53:20|1778.21|1772.01|1778.22|1772.02|1778.23|1772.03|1778.17|1771.97|21
1653800010000|2022-05-29 04:53:30|1778.21|1772.01|1778.18|1771.98|1778.21|1772.01|1778.16|1771.96|15
1653800020000|2022-05-29 04:53:40|1778.2|1772|1778.25|1772.05|1778.25|1772.05|1778.18|1771.98|12
1653800030000|2022-05-29 04:53:50|1778.22|1772.02|1778.2|1772|1778.27|1772.07|1778.2|1772|22
1653800040000|2022-05-29 04:54:00|1778.17|1771.97|1777.94|1771.74|1778.17|1771.97|1777.88|1771.68|25
1653800050000|2022-05-29 04:54:10|1777.91|1771.71|1777.61|1771.41|1777.94|1771.74|1777.6|1771.4|21
1653800060000|2022-05-29 04:54:20|1777.63|1771.43|1777.09|1770.89|1777.64|1771.44|1776.83|1770.63|23
1653800070000|2022-05-29 04:54:30|1777.08|1770.88|1777.09|1770.89|1777.16|1770.96|1777.03|1770.83|26
1653800080000|2022-05-29 04:54:40|1777.1|1770.9|1777.01|1770.81|1777.14|1770.94|1777.01|1770.81|18
1653800090000|2022-05-29 04:54:50|1777|1770.8|1776.88|1770.68|1777|1770.8|1776.81|1770.61|28
1653800100000|2022-05-29 04:55:00|1776.92|1770.72|1776.87|1770.67|1777|1770.8|1776.85|1770.65|23
1653800110000|2022-05-29 04:55:10|1776.89|1770.69|1777.79|1771.59|1777.82|1771.62|1776.88|1770.68|32
1653800120000|2022-05-29 04:55:20|1777.78|1771.58|1778.1|1771.9|1778.17|1771.97|1777.78|1771.58|29
1653800130000|2022-05-29 04:55:30|1778.09|1771.89|1778.01|1771.81|1778.1|1771.9|1778.01|1771.81|28
1653800140000|2022-05-29 04:55:40|1778.02|1771.82|1778.02|1771.82|1778.05|1771.85|1777.99|1771.79|15
1653800150000|2022-05-29 04:55:50|1778|1771.8|1778.16|1771.96|1778.18|1771.98|1777.99|1771.79|8
1653800160000|2022-05-29 04:56:00|1778.17|1771.97|1778.2|1772|1778.2|1772|1778.1|1771.9|25
1653800170000|2022-05-29 04:56:10|1778.21|1772.01|1777.29|1771.09|1778.23|1772.03|1777.23|1771.03|27
1653800180000|2022-05-29 04:56:20|1777.3|1771.1|1776.51|1770.31|1777.3|1771.1|1776.5|1770.3|22
1653800190000|2022-05-29 04:56:30|1776.47|1770.27|1776.26|1770.06|1776.55|1770.35|1776.26|1770.06|35
1653800200000|2022-05-29 04:56:40|1776.28|1770.08|1776.26|1770.06|1776.28|1770.08|1776.09|1769.89|25
1653800210000|2022-05-29 04:56:50|1776.27|1770.07|1776.24|1770.04|1776.29|1770.09|1776.22|1770.02|23
1653800220000|2022-05-29 04:57:00|1776.25|1770.05|1776.19|1769.99|1776.26|1770.06|1776.17|1769.97|23
1653800230000|2022-05-29 04:57:10|1776.2|1770|1776.19|1769.99|1776.2|1770|1776.17|1769.97|16
1653800240000|2022-05-29 04:57:20|1776.17|1769.97|1777.05|1770.85|1777.31|1771.11|1776.17|1769.97|33
1653800250000|2022-05-29 04:57:30|1777.06|1770.86|1776.98|1770.78|1777.15|1770.95|1776.98|1770.78|14
1653800260000|2022-05-29 04:57:40|1776.97|1770.77|1777.02|1770.82|1777.04|1770.84|1776.96|1770.76|18
1653800270000|2022-05-29 04:57:50|1777.03|1770.83|1777.03|1770.83|1777.06|1770.86|1777.02|1770.82|21
1653800280000|2022-05-29 04:58:00|1777.04|1770.84|1777.14|1770.94|1777.2|1771|1776.99|1770.79|26
1653800290000|2022-05-29 04:58:10|1777.15|1770.95|1777.07|1770.87|1777.16|1770.96|1777.05|1770.85|15
1653800300000|2022-05-29 04:58:20|1777.03|1770.83|1776.86|1770.66|1777.16|1770.96|1776.86|1770.66|35
1653800310000|2022-05-29 04:58:30|1776.84|1770.64|1776.67|1770.47|1776.84|1770.64|1776.6|1770.4|23
1653800320000|2022-05-29 04:58:40|1776.66|1770.46|1776.96|1770.76|1777.01|1770.81|1776.66|1770.46|18
1653800330000|2022-05-29 04:58:50|1776.97|1770.77|1776.84|1770.64|1776.97|1770.77|1776.84|1770.64|12
1653800340000|2022-05-29 04:59:00|1776.82|1770.62|1776.91|1770.71|1776.95|1770.75|1776.82|1770.62|11
1653800350000|2022-05-29 04:59:10|1776.89|1770.69|1776.82|1770.62|1776.95|1770.75|1776.8|1770.6|14
1653800360000|2022-05-29 04:59:20|1776.75|1770.55|1776.73|1770.53|1776.84|1770.64|1776.67|1770.47|28
1653800370000|2022-05-29 04:59:30|1776.75|1770.55|1776.67|1770.47|1776.87|1770.67|1776.67|1770.47|23
1653800380000|2022-05-29 04:59:40|1776.68|1770.48|1776.65|1770.45|1776.69|1770.49|1776.65|1770.45|11
1653800390000|2022-05-29 04:59:50|1776.68|1770.48|1776.69|1770.49|1776.7|1770.5|1776.64|1770.44|27
1653800400000|2022-05-29 05:00:00|1776.66|1770.46|1776.2|1770|1776.69|1770.49|1776.12|1769.92|27
1653800410000|2022-05-29 05:00:10|1776.19|1769.99|1776.08|1769.88|1776.21|1770.01|1776.06|1769.86|17
1653800420000|2022-05-29 05:00:20|1776.07|1769.87|1775.49|1769.29|1776.15|1769.95|1775.47|1769.27|26
1653800430000|2022-05-29 05:00:30|1775.51|1769.31|1775.86|1769.66|1775.97|1769.77|1775.49|1769.29|23
1653800440000|2022-05-29 05:00:40|1775.87|1769.67|1775.8|1769.6|1775.87|1769.67|1775.78|1769.58|23
1653800450000|2022-05-29 05:00:50|1775.81|1769.61|1775.75|1769.55|1775.84|1769.64|1775.74|1769.54|17
1653800460000|2022-05-29 05:01:00|1775.76|1769.56|1775.45|1769.25|1775.8|1769.6|1775.44|1769.24|22
1653800470000|2022-05-29 05:01:10|1775.43|1769.23|1775.49|1769.29|1775.56|1769.36|1775.41|1769.21|21
1653800480000|2022-05-29 05:01:20|1775.5|1769.3|1774.93|1768.73|1775.5|1769.3|1774.76|1768.56|25
1653800490000|2022-05-29 05:01:30|1774.9|1768.7|1775.47|1769.27|1775.52|1769.32|1774.73|1768.53|28
1653800500000|2022-05-29 05:01:40|1775.46|1769.26|1775.31|1769.11|1775.48|1769.28|1775.3|1769.1|25
1653800510000|2022-05-29 05:01:50|1775.29|1769.09|1775.29|1769.09|1775.31|1769.11|1775.28|1769.08|7
1653800520000|2022-05-29 05:02:00|1775.28|1769.08|1775.41|1769.21|1775.45|1769.25|1775.25|1769.05|22
1653800530000|2022-05-29 05:02:10|1775.4|1769.2|1775.33|1769.13|1775.45|1769.25|1775.32|1769.12|11
1653800540000|2022-05-29 05:02:20|1775.34|1769.14|1775.37|1769.17|1775.49|1769.29|1775.31|1769.11|19
1653800550000|2022-05-29 05:02:30|1775.35|1769.15|1775.33|1769.13|1775.37|1769.17|1775.32|1769.12|11
1653800560000|2022-05-29 05:02:40|1775.34|1769.14|1775.5|1769.3|1775.5|1769.3|1775.32|1769.12|20
1653800570000|2022-05-29 05:02:50|1775.49|1769.29|1775.42|1769.22|1775.52|1769.32|1775.37|1769.17|14
1653800580000|2022-05-29 05:03:00|1775.47|1769.27|1775.9|1769.7|1775.93|1769.73|1775.42|1769.22|21
1653800590000|2022-05-29 05:03:10|1775.88|1769.68|1776.41|1770.21|1776.41|1770.21|1775.87|1769.67|20
1653800600000|2022-05-29 05:03:20|1776.43|1770.23|1776.57|1770.37|1776.63|1770.43|1776.43|1770.23|21
1653800610000|2022-05-29 05:03:30|1776.61|1770.41|1776.74|1770.54|1776.8|1770.6|1776.57|1770.37|24
1653800620000|2022-05-29 05:03:40|1776.75|1770.55|1776.69|1770.49|1776.78|1770.58|1776.61|1770.41|29
1653800630000|2022-05-29 05:03:50|1776.7|1770.5|1776.62|1770.42|1776.71|1770.51|1776.62|1770.42|18
1653800640000|2022-05-29 05:04:00|1776.6|1770.4|1776.52|1770.32|1776.66|1770.46|1776.51|1770.31|22
1653800650000|2022-05-29 05:04:10|1776.54|1770.34|1776.54|1770.34|1776.57|1770.37|1776.51|1770.31|9
1653800660000|2022-05-29 05:04:20|1776.53|1770.33|1776.63|1770.43|1776.66|1770.46|1776.51|1770.31|25
1653800670000|2022-05-29 05:04:30|1776.62|1770.42|1776.96|1770.76|1776.96|1770.76|1776.62|1770.42|23
1653800680000|2022-05-29 05:04:40|1776.97|1770.77|1776.93|1770.73|1777|1770.8|1776.83|1770.63|24
1653800690000|2022-05-29 05:04:50|1776.84|1770.64|1776.94|1770.74|1777.01|1770.81|1776.84|1770.64|12
1653800700000|2022-05-29 05:05:00|1776.93|1770.73|1776.94|1770.74|1776.99|1770.79|1776.93|1770.73|12
1653800710000|2022-05-29 05:05:10|1776.95|1770.75|1775.59|1769.39|1776.97|1770.77|1775.57|1769.37|25
1653800720000|2022-05-29 05:05:20|1775.6|1769.4|1775.25|1769.05|1775.63|1769.43|1775.24|1769.04|30
1653800730000|2022-05-29 05:05:30|1775.28|1769.08|1775.31|1769.11|1775.47|1769.27|1775.26|1769.06|24
1653800740000|2022-05-29 05:05:40|1775.29|1769.09|1776.5|1770.3|1776.73|1770.53|1775.28|1769.08|28
1653800750000|2022-05-29 05:05:50|1776.51|1770.31|1776.37|1770.17|1776.61|1770.41|1776.36|1770.16|26
1653800760000|2022-05-29 05:06:00|1776.36|1770.16|1776.38|1770.18|1776.44|1770.24|1776.3|1770.1|22
1653800770000|2022-05-29 05:06:10|1776.36|1770.16|1776.32|1770.12|1776.44|1770.24|1776.27|1770.07|17
1653800780000|2022-05-29 05:06:20|1776.25|1770.05|1776.17|1769.97|1776.32|1770.12|1776.17|1769.97|17
1653800790000|2022-05-29 05:06:30|1776.25|1770.05|1776.25|1770.05|1776.32|1770.12|1776.15|1769.95|24
1653800800000|2022-05-29 05:06:40|1776.2|1770|1776.34|1770.14|1776.39|1770.19|1776.08|1769.88|24
1653800810000|2022-05-29 05:06:50|1776.31|1770.11|1776.39|1770.19|1776.43|1770.23|1776.29|1770.09|22
1653800820000|2022-05-29 05:07:00|1776.34|1770.14|1776.35|1770.15|1776.44|1770.24|1776.23|1770.03|23
1653800830000|2022-05-29 05:07:10|1776.34|1770.14|1776.75|1770.55|1776.88|1770.68|1776.23|1770.03|26
1653800840000|2022-05-29 05:07:20|1776.71|1770.51|1776.62|1770.42|1776.81|1770.61|1776.62|1770.42|23
1653800850000|2022-05-29 05:07:30|1776.82|1770.62|1776.69|1770.49|1776.82|1770.62|1776.68|1770.48|25
1653800860000|2022-05-29 05:07:40|1776.71|1770.51|1776.66|1770.46|1776.87|1770.67|1776.66|1770.46|20
1653800870000|2022-05-29 05:07:50|1776.65|1770.45|1776.64|1770.44|1776.79|1770.59|1776.63|1770.43|16
1653800880000|2022-05-29 05:08:00|1776.67|1770.47|1776.57|1770.37|1776.67|1770.47|1776.57|1770.37|19
1653800890000|2022-05-29 05:08:10|1776.56|1770.36|1776.72|1770.52|1776.82|1770.62|1776.56|1770.36|16
1653800900000|2022-05-29 05:08:20|1776.73|1770.53|1776.95|1770.75|1776.95|1770.75|1776.68|1770.48|14
1653800910000|2022-05-29 05:08:30|1776.96|1770.76|1776.99|1770.79|1777|1770.8|1776.9|1770.7|23
1653800920000|2022-05-29 05:08:40|1776.98|1770.78|1776.98|1770.78|1777|1770.8|1776.91|1770.71|22
1653800930000|2022-05-29 05:08:50|1776.95|1770.75|1776.93|1770.73|1777|1770.8|1776.87|1770.67|12
1653800940000|2022-05-29 05:09:00|1776.95|1770.75|1777|1770.8|1777.03|1770.83|1776.9|1770.7|23
1653800950000|2022-05-29 05:09:10|1776.96|1770.76|1776.68|1770.48|1777.04|1770.84|1776.61|1770.41|27
1653800960000|2022-05-29 05:09:20|1776.74|1770.54|1776.68|1770.48|1776.81|1770.61|1776.67|1770.47|13
1653800970000|2022-05-29 05:09:30|1776.69|1770.49|1776.73|1770.53|1776.79|1770.59|1776.64|1770.44|18
1653800980000|2022-05-29 05:09:40|1776.71|1770.51|1778.19|1771.99|1778.2|1772|1776.71|1770.51|24
1653800990000|2022-05-29 05:09:50|1778.22|1772.02|1779.7|1773.5|1779.7|1773.5|1777.77|1771.57|31
1653801000000|2022-05-29 05:10:00|1779.8|1773.6|1780.34|1774.14|1780.39|1774.19|1779.68|1773.48|37
1653801010000|2022-05-29 05:10:10|1780.35|1774.15|1780.46|1774.26|1780.53|1774.33|1780.34|1774.14|27
1653801020000|2022-05-29 05:10:20|1780.51|1774.31|1780.5|1774.3|1780.53|1774.33|1780.3|1774.1|22
1653801030000|2022-05-29 05:10:30|1780.53|1774.33|1780.59|1774.39|1780.63|1774.43|1780.48|1774.28|19
1653801040000|2022-05-29 05:10:40|1780.6|1774.4|1780.15|1773.95|1780.6|1774.4|1780.06|1773.86|15
1653801050000|2022-05-29 05:10:50|1780.13|1773.93|1779.91|1773.71|1780.13|1773.93|1779.9|1773.7|16
1653801060000|2022-05-29 05:11:00|1779.94|1773.74|1779.82|1773.62|1779.95|1773.75|1779.8|1773.6|21
1653801070000|2022-05-29 05:11:10|1779.81|1773.61|1779.8|1773.6|1779.84|1773.64|1779.73|1773.53|23
1653801080000|2022-05-29 05:11:20|1779.84|1773.64|1779.83|1773.63|1779.86|1773.66|1779.76|1773.56|20
1653801090000|2022-05-29 05:11:30|1779.85|1773.65|1780.17|1773.97|1780.39|1774.19|1779.85|1773.65|18
1653801100000|2022-05-29 05:11:40|1780.18|1773.98|1780.18|1773.98|1780.18|1773.98|1780.16|1773.96|9
1653801110000|2022-05-29 05:11:50|1780.16|1773.96|1780.17|1773.97|1780.19|1773.99|1780.11|1773.91|14
1653801120000|2022-05-29 05:12:00|1780.15|1773.95|1779.42|1773.22|1780.19|1773.99|1779.31|1773.11|27
1653801130000|2022-05-29 05:12:10|1779.41|1773.21|1779.3|1773.1|1779.42|1773.22|1779.29|1773.09|19
1653801140000|2022-05-29 05:12:20|1779.31|1773.11|1779.23|1773.03|1779.32|1773.12|1779.23|1773.03|15
1653801150000|2022-05-29 05:12:30|1779.24|1773.04|1779.19|1772.99|1779.24|1773.04|1779.16|1772.96|29
1653801160000|2022-05-29 05:12:40|1779.18|1772.98|1779.21|1773.01|1779.21|1773.01|1779.16|1772.96|21
1653801170000|2022-05-29 05:12:50|1779.28|1773.08|1779.33|1773.13|1779.48|1773.28|1779.21|1773.01|26
1653801180000|2022-05-29 05:13:00|1779.34|1773.14|1779.2|1773|1779.34|1773.14|1779.16|1772.96|26
1653801190000|2022-05-29 05:13:10|1779.21|1773.01|1779.23|1773.03|1779.3|1773.1|1779.19|1772.99|13
1653801200000|2022-05-29 05:13:20|1779.22|1773.02|1779.16|1772.96|1779.22|1773.02|1779.12|1772.92|12
1653801210000|2022-05-29 05:13:30|1779.14|1772.94|1779.16|1772.96|1779.3|1773.1|1779.14|1772.94|23
1653801220000|2022-05-29 05:13:40|1779.19|1772.99|1779.13|1772.93|1779.2|1773|1779.13|1772.93|17
1653801230000|2022-05-29 05:13:50|1779.17|1772.97|1779.46|1773.26|1779.46|1773.26|1779.17|1772.97|23
1653801240000|2022-05-29 05:14:00|1779.49|1773.29|1779.53|1773.33|1779.61|1773.41|1779.49|1773.29|24
1653801250000|2022-05-29 05:14:10|1779.5|1773.3|1779.5|1773.3|1779.51|1773.31|1779.48|1773.28|14
1653801260000|2022-05-29 05:14:20|1779.49|1773.29|1779.2|1773|1779.5|1773.3|1779.17|1772.97|20
1653801270000|2022-05-29 05:14:30|1779.21|1773.01|1779.21|1773.01|1779.25|1773.05|1779.19|1772.99|16
1653801280000|2022-05-29 05:14:40|1779.27|1773.07|1779.15|1772.95|1779.27|1773.07|1779.15|1772.95|12
1653801290000|2022-05-29 05:14:50|1779.16|1772.96|1779.14|1772.94|1779.16|1772.96|1779.13|1772.93|7
1653801300000|2022-05-29 05:15:00|1779.12|1772.92|1778.85|1772.65|1779.12|1772.92|1778.77|1772.57|26
1653801310000|2022-05-29 05:15:10|1778.84|1772.64|1778.76|1772.56|1778.88|1772.68|1778.76|1772.56|18
1653801320000|2022-05-29 05:15:20|1778.77|1772.57|1779.55|1773.35|1779.55|1773.35|1778.74|1772.54|19
1653801330000|2022-05-29 05:15:30|1779.87|1773.67|1779.91|1773.71|1780.06|1773.86|1779.87|1773.67|26
1653801340000|2022-05-29 05:15:40|1779.92|1773.72|1779.84|1773.64|1779.97|1773.77|1779.84|1773.64|26
1653801350000|2022-05-29 05:15:50|1779.81|1773.61|1780.09|1773.89|1780.19|1773.99|1779.81|1773.61|25
1653801360000|2022-05-29 05:16:00|1780.1|1773.9|1780.4|1774.2|1780.41|1774.21|1780.04|1773.84|26
1653801370000|2022-05-29 05:16:10|1780.46|1774.26|1780.38|1774.18|1780.48|1774.28|1780.32|1774.12|23
1653801380000|2022-05-29 05:16:20|1780.37|1774.17|1780.53|1774.33|1780.6|1774.4|1780.37|1774.17|22
1653801390000|2022-05-29 05:16:30|1780.54|1774.34|1780.59|1774.39|1780.6|1774.4|1780.52|1774.32|19
1653801400000|2022-05-29 05:16:40|1780.65|1774.45|1780.55|1774.35|1780.65|1774.45|1780.51|1774.31|13
1653801410000|2022-05-29 05:16:50|1780.54|1774.34|1781.52|1775.32|1781.54|1775.34|1780.52|1774.32|34
1653801420000|2022-05-29 05:17:00|1781.57|1775.37|1782.63|1776.43|1782.71|1776.51|1781.57|1775.37|24
1653801430000|2022-05-29 05:17:10|1782.66|1776.46|1782.25|1776.05|1782.69|1776.49|1782.2|1776|26
1653801440000|2022-05-29 05:17:20|1782.22|1776.02|1782.15|1775.95|1782.25|1776.05|1782.14|1775.94|30
1653801450000|2022-05-29 05:17:30|1782.25|1776.05|1782.27|1776.07|1782.31|1776.11|1782.23|1776.03|33
1653801460000|2022-05-29 05:17:40|1782.26|1776.06|1782.29|1776.09|1782.32|1776.12|1782.26|1776.06|19
1653801470000|2022-05-29 05:17:50|1782.24|1776.04|1782.3|1776.1|1782.31|1776.11|1782.24|1776.04|18
1653801480000|2022-05-29 05:18:00|1782.31|1776.11|1782.31|1776.11|1782.32|1776.12|1782.27|1776.07|27
1653801490000|2022-05-29 05:18:10|1782.3|1776.1|1782.29|1776.09|1782.33|1776.13|1782.27|1776.07|26
1653801500000|2022-05-29 05:18:20|1782.3|1776.1|1782.12|1775.92|1782.3|1776.1|1782.12|1775.92|21
1653801510000|2022-05-29 05:18:30|1782.13|1775.93|1782.03|1775.83|1782.15|1775.95|1782.03|1775.83|26
1653801520000|2022-05-29 05:18:40|1782|1775.8|1781.7|1775.5|1782.02|1775.82|1781.68|1775.48|28
1653801530000|2022-05-29 05:18:50|1781.69|1775.49|1781.66|1775.46|1781.72|1775.52|1781.6|1775.4|25
1653801540000|2022-05-29 05:19:00|1781.68|1775.48|1782.02|1775.82|1782.06|1775.86|1781.68|1775.48|25
1653801550000|2022-05-29 05:19:10|1782.04|1775.84|1782.09|1775.89|1782.09|1775.89|1782.03|1775.83|15
1653801560000|2022-05-29 05:19:20|1782.08|1775.88|1781.89|1775.69|1782.16|1775.96|1781.89|1775.69|25
1653801570000|2022-05-29 05:19:30|1781.86|1775.66|1782.12|1775.92|1782.16|1775.96|1781.86|1775.66|26
1653801580000|2022-05-29 05:19:40|1782.17|1775.97|1782.18|1775.98|1782.24|1776.04|1782.12|1775.92|17
1653801590000|2022-05-29 05:19:50|1782.2|1776|1782.28|1776.08|1782.28|1776.08|1782.17|1775.97|15
1653801600000|2022-05-29 05:20:00|1782.27|1776.07|1782.24|1776.04|1782.28|1776.08|1782.23|1776.03|12
1653801610000|2022-05-29 05:20:10|1782.11|1775.91|1780.82|1774.62|1782.13|1775.93|1780.82|1774.62|29
1653801620000|2022-05-29 05:20:20|1780.79|1774.59|1780.62|1774.42|1780.81|1774.61|1780.62|1774.42|26
1653801630000|2022-05-29 05:20:30|1780.67|1774.47|1782.01|1775.81|1782.01|1775.81|1780.62|1774.42|35
1653801640000|2022-05-29 05:20:40|1781.98|1775.78|1782.06|1775.86|1782.13|1775.93|1781.97|1775.77|36
1653801650000|2022-05-29 05:20:50|1782.04|1775.84|1782.34|1776.14|1782.36|1776.16|1782.04|1775.84|28
1653801660000|2022-05-29 05:21:00|1782.35|1776.15|1782|1775.8|1782.5|1776.3|1781.99|1775.79|27
1653801670000|2022-05-29 05:21:10|1782.04|1775.84|1782.03|1775.83|1782.11|1775.91|1781.99|1775.79|28
1653801680000|2022-05-29 05:21:20|1782.07|1775.87|1781.98|1775.78|1782.09|1775.89|1781.95|1775.75|25
1653801690000|2022-05-29 05:21:30|1781.99|1775.79|1782.04|1775.84|1782.07|1775.87|1781.97|1775.77|26
1653801700000|2022-05-29 05:21:40|1782.03|1775.83|1782.01|1775.81|1782.07|1775.87|1781.99|1775.79|25
1653801710000|2022-05-29 05:21:50|1782.04|1775.84|1782.23|1776.03|1782.23|1776.03|1782|1775.8|20
1653801720000|2022-05-29 05:22:00|1782.26|1776.06|1782.31|1776.11|1782.4|1776.2|1782.26|1776.06|23
1653801730000|2022-05-29 05:22:10|1782.27|1776.07|1782.3|1776.1|1782.36|1776.16|1782.25|1776.05|34
1653801740000|2022-05-29 05:22:20|1782.31|1776.11|1782.24|1776.04|1782.37|1776.17|1782.11|1775.91|27
1653801750000|2022-05-29 05:22:30|1782.23|1776.03|1782.19|1775.99|1782.3|1776.1|1782.18|1775.98|20
1653801760000|2022-05-29 05:22:40|1782.21|1776.01|1782.22|1776.02|1782.29|1776.09|1782.19|1775.99|14
1653801770000|2022-05-29 05:22:50|1782.27|1776.07|1781.41|1775.21|1782.27|1776.07|1781.39|1775.19|20
1653801780000|2022-05-29 05:23:00|1781.4|1775.2|1781.53|1775.33|1781.63|1775.43|1781.39|1775.19|21
1653801790000|2022-05-29 05:23:10|1781.5|1775.3|1781.53|1775.33|1781.64|1775.44|1781.49|1775.29|28
1653801800000|2022-05-29 05:23:20|1781.64|1775.44|1781.85|1775.65|1781.87|1775.67|1781.54|1775.34|21
1653801810000|2022-05-29 05:23:30|1781.84|1775.64|1782.09|1775.89|1782.16|1775.96|1781.84|1775.64|30
1653801820000|2022-05-29 05:23:40|1782.08|1775.88|1782.21|1776.01|1782.23|1776.03|1782.07|1775.87|24
1653801830000|2022-05-29 05:23:50|1782.25|1776.05|1782.17|1775.97|1782.25|1776.05|1782.1|1775.9|22
1653801840000|2022-05-29 05:24:00|1782.15|1775.95|1782.23|1776.03|1782.23|1776.03|1782.11|1775.91|19
1653801850000|2022-05-29 05:24:10|1782.24|1776.04|1782.28|1776.08|1782.29|1776.09|1782.22|1776.02|19
1653801860000|2022-05-29 05:24:20|1782.27|1776.07|1782.29|1776.09|1782.36|1776.16|1782.22|1776.02|28
1653801870000|2022-05-29 05:24:30|1782.3|1776.1|1782.28|1776.08|1782.32|1776.12|1782.25|1776.05|23
1653801880000|2022-05-29 05:24:40|1782.29|1776.09|1782.32|1776.12|1782.33|1776.13|1782.25|1776.05|22
1653801890000|2022-05-29 05:24:50|1782.31|1776.11|1782.31|1776.11|1782.35|1776.15|1782.23|1776.03|23
1653801900000|2022-05-29 05:25:00|1782.34|1776.14|1782.64|1776.44|1782.75|1776.55|1782.34|1776.14|27
1653801910000|2022-05-29 05:25:10|1782.62|1776.42|1782.63|1776.43|1782.64|1776.44|1782.6|1776.4|15
1653801920000|2022-05-29 05:25:20|1782.61|1776.41|1782.65|1776.45|1782.67|1776.47|1782.6|1776.4|22
1653801930000|2022-05-29 05:25:30|1782.63|1776.43|1782.67|1776.47|1782.68|1776.48|1782.6|1776.4|19
1653801940000|2022-05-29 05:25:40|1782.66|1776.46|1782.89|1776.69|1782.9|1776.7|1782.63|1776.43|23
1653801950000|2022-05-29 05:25:50|1782.88|1776.68|1782.84|1776.64|1782.97|1776.77|1782.83|1776.63|23
1653801960000|2022-05-29 05:26:00|1782.85|1776.65|1782.6|1776.4|1782.86|1776.66|1782.57|1776.37|28
1653801970000|2022-05-29 05:26:10|1782.57|1776.37|1782.61|1776.41|1782.65|1776.45|1782.57|1776.37|26
1653801980000|2022-05-29 05:26:20|1782.62|1776.42|1782.57|1776.37|1782.64|1776.44|1782.56|1776.36|22
1653801990000|2022-05-29 05:26:30|1782.59|1776.39|1781.65|1775.45|1782.59|1776.39|1781.65|1775.45|25
1653802000000|2022-05-29 05:26:40|1781.66|1775.46|1781.67|1775.47|1781.68|1775.48|1781.65|1775.45|16
1653802010000|2022-05-29 05:26:50|1781.7|1775.5|1781.61|1775.41|1781.7|1775.5|1781.6|1775.4|22
1653802020000|2022-05-29 05:27:00|1781.63|1775.43|1782.12|1775.92|1782.22|1776.02|1781.6|1775.4|17
1653802030000|2022-05-29 05:27:10|1782.11|1775.91|1782.16|1775.96|1782.19|1775.99|1782.11|1775.91|12
1653802040000|2022-05-29 05:27:20|1782.14|1775.94|1782.08|1775.88|1782.15|1775.95|1782.06|1775.86|23
1653802050000|2022-05-29 05:27:30|1782.09|1775.89|1782.09|1775.89|1782.12|1775.92|1782.07|1775.87|15
1653802060000|2022-05-29 05:27:40|1782.13|1775.93|1782.14|1775.94|1782.15|1775.95|1782.11|1775.91|7
1653802070000|2022-05-29 05:27:50|1782.11|1775.91|1782.42|1776.22|1782.46|1776.26|1782.11|1775.91|13
1653802080000|2022-05-29 05:28:00|1782.39|1776.19|1782.63|1776.43|1782.63|1776.43|1782.39|1776.19|25
1653802090000|2022-05-29 05:28:10|1782.62|1776.42|1783.46|1777.26|1783.46|1777.26|1782.61|1776.41|32
1653802100000|2022-05-29 05:28:20|1783.45|1777.25|1783.64|1777.44|1783.66|1777.46|1783.45|1777.25|21
1653802110000|2022-05-29 05:28:30|1783.63|1777.43|1783.64|1777.44|1783.66|1777.46|1783.57|1777.37|21
1653802120000|2022-05-29 05:28:40|1783.58|1777.38|1783.63|1777.43|1783.64|1777.44|1783.58|1777.38|3
1653802130000|2022-05-29 05:28:50|1783.65|1777.45|1783.92|1777.72|1783.99|1777.79|1783.64|1777.44|20
1653802140000|2022-05-29 05:29:00|1783.89|1777.69|1784.1|1777.9|1784.7|1778.5|1783.89|1777.69|31
1653802150000|2022-05-29 05:29:10|1784.04|1777.84|1784.14|1777.94|1784.26|1778.06|1783.12|1776.92|35
1653802160000|2022-05-29 05:29:20|1784.28|1778.08|1783.7|1777.5|1784.28|1778.08|1783.68|1777.48|27
1653802170000|2022-05-29 05:29:30|1783.69|1777.49|1783.72|1777.52|1783.75|1777.55|1783.68|1777.48|14
1653802180000|2022-05-29 05:29:40|1783.76|1777.56|1783.76|1777.56|1783.87|1777.67|1783.76|1777.56|18
1653802190000|2022-05-29 05:29:50|1783.75|1777.55|1784.13|1777.93|1784.17|1777.97|1783.75|1777.55|25
1653802200000|2022-05-29 05:30:00|1784.12|1777.92|1783.87|1777.67|1784.25|1778.05|1783.87|1777.67|28
1653802210000|2022-05-29 05:30:10|1783.54|1777.34|1783.21|1777.01|1783.54|1777.34|1783.21|1777.01|19
1653802220000|2022-05-29 05:30:20|1783.22|1777.02|1783.2|1777|1783.22|1777.02|1783.17|1776.97|12
1653802230000|2022-05-29 05:30:30|1783.22|1777.02|1783.19|1776.99|1783.22|1777.02|1783.11|1776.91|28
1653802240000|2022-05-29 05:30:40|1783.18|1776.98|1783.19|1776.99|1783.2|1777|1783.1|1776.9|25
1653802250000|2022-05-29 05:30:50|1783.14|1776.94|1783.5|1777.3|1783.5|1777.3|1783.14|1776.94|18
1653802260000|2022-05-29 05:31:00|1783.49|1777.29|1783.33|1777.13|1783.52|1777.32|1783.33|1777.13|15
1653802270000|2022-05-29 05:31:10|1783.32|1777.12|1783.43|1777.23|1783.5|1777.3|1783.24|1777.04|17
1653802280000|2022-05-29 05:31:20|1783.38|1777.18|1783.16|1776.96|1783.42|1777.22|1782.91|1776.71|16
1653802290000|2022-05-29 05:31:30|1783.21|1777.01|1782.97|1776.77|1783.21|1777.01|1782.97|1776.77|22
1653802300000|2022-05-29 05:31:40|1782.98|1776.78|1782.98|1776.78|1783.02|1776.82|1782.97|1776.77|13
1653802310000|2022-05-29 05:31:50|1782.99|1776.79|1782.97|1776.77|1783.01|1776.81|1782.97|1776.77|11
1653802320000|2022-05-29 05:32:00|1782.98|1776.78|1782.97|1776.77|1783.01|1776.81|1782.96|1776.76|18
1653802330000|2022-05-29 05:32:10|1783.09|1776.89|1783.09|1776.89|1783.13|1776.93|1782.98|1776.78|26
1653802340000|2022-05-29 05:32:20|1783.07|1776.87|1782.91|1776.71|1783.08|1776.88|1782.89|1776.69|17
1653802350000|2022-05-29 05:32:30|1782.9|1776.7|1782.67|1776.47|1782.9|1776.7|1782.64|1776.44|19
1653802360000|2022-05-29 05:32:40|1782.66|1776.46|1782.61|1776.41|1782.66|1776.46|1782.6|1776.4|7
1653802370000|2022-05-29 05:32:50|1782.62|1776.42|1782.6|1776.4|1782.62|1776.42|1782.6|1776.4|5
1653802380000|2022-05-29 05:33:00|1782.63|1776.43|1782.31|1776.11|1782.64|1776.44|1782.31|1776.11|29
1653802390000|2022-05-29 05:33:10|1782.35|1776.15|1782.6|1776.4|1782.64|1776.44|1782.31|1776.11|24
1653802400000|2022-05-29 05:33:20|1782.59|1776.39|1782.58|1776.38|1782.62|1776.42|1782.58|1776.38|15
1653802410000|2022-05-29 05:33:30|1782.57|1776.37|1782.58|1776.38|1782.6|1776.4|1782.57|1776.37|13
1653802420000|2022-05-29 05:33:40|1782.57|1776.37|1782.57|1776.37|1782.58|1776.38|1782.56|1776.36|4
1653802430000|2022-05-29 05:33:50|1782.62|1776.42|1784.04|1777.84|1784.35|1778.15|1782.62|1776.42|33
1653802440000|2022-05-29 05:34:00|1784.08|1777.88|1783.59|1777.39|1784.15|1777.95|1783.59|1777.39|28
1653802450000|2022-05-29 05:34:10|1783.68|1777.48|1783.93|1777.73|1783.97|1777.77|1783.5|1777.3|23
1653802460000|2022-05-29 05:34:20|1783.92|1777.72|1783.91|1777.71|1783.96|1777.76|1783.89|1777.69|25
1653802470000|2022-05-29 05:34:30|1783.9|1777.7|1783.84|1777.64|1783.91|1777.71|1783.78|1777.58|24
1653802480000|2022-05-29 05:34:40|1783.86|1777.66|1783.87|1777.67|1783.87|1777.67|1783.82|1777.62|19
1653802490000|2022-05-29 05:34:50|1783.86|1777.66|1783.97|1777.77|1783.97|1777.77|1783.83|1777.63|18
1653802500000|2022-05-29 05:35:00|1783.94|1777.74|1782.93|1776.73|1783.99|1777.79|1782.93|1776.73|28
1653802510000|2022-05-29 05:35:10|1782.9|1776.7|1782.95|1776.75|1783.03|1776.83|1782.86|1776.66|25
1653802520000|2022-05-29 05:35:20|1782.94|1776.74|1782.92|1776.72|1782.96|1776.76|1782.91|1776.71|16
1653802530000|2022-05-29 05:35:30|1782.91|1776.71|1782.91|1776.71|1782.94|1776.74|1782.85|1776.65|22
1653802540000|2022-05-29 05:35:40|1782.92|1776.72|1782.79|1776.59|1782.93|1776.73|1782.79|1776.59|24
1653802550000|2022-05-29 05:35:50|1782.59|1776.39|1782.46|1776.26|1782.59|1776.39|1782.46|1776.26|14
1653802560000|2022-05-29 05:36:00|1782.43|1776.23|1782.42|1776.22|1782.5|1776.3|1782.4|1776.2|23
1653802570000|2022-05-29 05:36:10|1782.38|1776.18|1782.45|1776.25|1782.58|1776.38|1782.37|1776.17|16
1653802580000|2022-05-29 05:36:20|1782.44|1776.24|1782.37|1776.17|1782.45|1776.25|1782.33|1776.13|20
1653802590000|2022-05-29 05:36:30|1782.33|1776.13|1781.98|1775.78|1782.34|1776.14|1781.94|1775.74|19
1653802600000|2022-05-29 05:36:40|1781.99|1775.79|1781.91|1775.71|1782.01|1775.81|1781.83|1775.63|19
1653802610000|2022-05-29 05:36:50|1781.92|1775.72|1781.91|1775.71|1781.93|1775.73|1781.9|1775.7|18
1653802620000|2022-05-29 05:37:00|1781.93|1775.73|1782.36|1776.16|1782.43|1776.23|1781.9|1775.7|20
1653802630000|2022-05-29 05:37:10|1782.32|1776.12|1782.16|1775.96|1782.39|1776.19|1782.12|1775.92|19
1653802640000|2022-05-29 05:37:20|1782.14|1775.94|1782.01|1775.81|1782.15|1775.95|1781.98|1775.78|17
1653802650000|2022-05-29 05:37:30|1782|1775.8|1782.01|1775.81|1782.09|1775.89|1782|1775.8|16
1653802660000|2022-05-29 05:37:40|1782.03|1775.83|1782.03|1775.83|1782.05|1775.85|1782.02|1775.82|7
1653802670000|2022-05-29 05:37:50|1782.02|1775.82|1782.54|1776.34|1782.56|1776.36|1782.01|1775.81|17
1653802680000|2022-05-29 05:38:00|1782.56|1776.36|1782.85|1776.65|1782.89|1776.69|1782.56|1776.36|22
1653802690000|2022-05-29 05:38:10|1782.8|1776.6|1782.92|1776.72|1782.93|1776.73|1782.8|1776.6|27
1653802700000|2022-05-29 05:38:20|1782.9|1776.7|1782.87|1776.67|1782.92|1776.72|1782.84|1776.64|19
1653802710000|2022-05-29 05:38:30|1782.86|1776.66|1783.02|1776.82|1783.04|1776.84|1782.85|1776.65|22
1653802720000|2022-05-29 05:38:40|1783.03|1776.83|1783.03|1776.83|1783.04|1776.84|1782.97|1776.77|12
1653802730000|2022-05-29 05:38:50|1783|1776.8|1783.02|1776.82|1783.03|1776.83|1783|1776.8|6
1653802740000|2022-05-29 05:39:00|1783.01|1776.81|1782.23|1776.03|1783.01|1776.81|1782.23|1776.03|19
1653802750000|2022-05-29 05:39:10|1782.24|1776.04|1781.87|1775.67|1782.24|1776.04|1781.82|1775.62|18
1653802760000|2022-05-29 05:39:20|1781.86|1775.66|1782.16|1775.96|1782.19|1775.99|1781.81|1775.61|26
1653802770000|2022-05-29 05:39:30|1782.15|1775.95|1782.15|1775.95|1782.16|1775.96|1782.14|1775.94|21
1653802780000|2022-05-29 05:39:40|1782.14|1775.94|1781.59|1775.39|1782.19|1775.99|1781.59|1775.39|14
1653802790000|2022-05-29 05:39:50|1781.6|1775.4|1781.64|1775.44|1781.73|1775.53|1781.6|1775.4|14
1653802800000|2022-05-29 05:40:00|1781.63|1775.43|1781.64|1775.44|1781.77|1775.57|1781.63|1775.43|18
1653802810000|2022-05-29 05:40:10|1781.67|1775.47|1781.62|1775.42|1781.74|1775.54|1781.57|1775.37|21
1653802820000|2022-05-29 05:40:20|1781.65|1775.45|1780.98|1774.78|1781.65|1775.45|1780.97|1774.77|27
1653802830000|2022-05-29 05:40:30|1780.97|1774.77|1780.96|1774.76|1781.13|1774.93|1780.94|1774.74|22
1653802840000|2022-05-29 05:40:40|1780.97|1774.77|1781.27|1775.07|1781.29|1775.09|1780.85|1774.65|20
1653802850000|2022-05-29 05:40:50|1781.28|1775.08|1781.24|1775.04|1781.28|1775.08|1781.14|1774.94|22
1653802860000|2022-05-29 05:41:00|1781.25|1775.05|1781.73|1775.53|1781.84|1775.64|1781.25|1775.05|34
1653802870000|2022-05-29 05:41:10|1781.74|1775.54|1781.42|1775.22|1781.74|1775.54|1781.4|1775.2|23
1653802880000|2022-05-29 05:41:20|1781.41|1775.21|1781.41|1775.21|1781.58|1775.38|1781.34|1775.14|18
1653802890000|2022-05-29 05:41:30|1781.4|1775.2|1781.58|1775.38|1781.59|1775.39|1781.35|1775.15|22
1653802900000|2022-05-29 05:41:40|1781.59|1775.39|1781.58|1775.38|1781.6|1775.4|1781.57|1775.37|12
1653802910000|2022-05-29 05:41:50|1781.57|1775.37|1781.34|1775.14|1781.58|1775.38|1781.26|1775.06|11
1653802920000|2022-05-29 05:42:00|1781.4|1775.2|1781.42|1775.22|1781.44|1775.24|1781.4|1775.2|20
1653802930000|2022-05-29 05:42:10|1781.44|1775.24|1781.28|1775.08|1781.44|1775.24|1781.28|1775.08|13
1653802940000|2022-05-29 05:42:20|1781.27|1775.07|1783.44|1777.24|1783.44|1777.24|1780.8|1774.6|31
1653802950000|2022-05-29 05:42:30|1783.65|1777.45|1783.25|1777.05|1783.76|1777.56|1783.17|1776.97|28
1653802960000|2022-05-29 05:42:40|1783.27|1777.07|1783.37|1777.17|1783.37|1777.17|1783.23|1777.03|17
1653802970000|2022-05-29 05:42:50|1783.36|1777.16|1783.48|1777.28|1783.49|1777.29|1783.31|1777.11|17
1653802980000|2022-05-29 05:43:00|1783.49|1777.29|1783.55|1777.35|1783.55|1777.35|1783.47|1777.27|15
1653802990000|2022-05-29 05:43:10|1783.54|1777.34|1783.37|1777.17|1783.57|1777.37|1783.36|1777.16|23
1653803000000|2022-05-29 05:43:20|1783.38|1777.18|1783.53|1777.33|1783.55|1777.35|1783.33|1777.13|21
1653803010000|2022-05-29 05:43:30|1783.58|1777.38|1783.51|1777.31|1783.58|1777.38|1783.49|1777.29|18
1653803020000|2022-05-29 05:43:40|1783.5|1777.3|1783.52|1777.32|1783.55|1777.35|1783.48|1777.28|19
1653803030000|2022-05-29 05:43:50|1783.5|1777.3|1783.33|1777.13|1783.69|1777.49|1783.33|1777.13|15
1653803040000|2022-05-29 05:44:00|1783.32|1777.12|1783.44|1777.24|1783.44|1777.24|1783.27|1777.07|34
1653803050000|2022-05-29 05:44:10|1783.43|1777.23|1783.12|1776.92|1783.43|1777.23|1783.11|1776.91|19
1653803060000|2022-05-29 05:44:20|1783.09|1776.89|1783.16|1776.96|1783.17|1776.97|1782.87|1776.67|25
1653803070000|2022-05-29 05:44:30|1783.14|1776.94|1782.92|1776.72|1783.16|1776.96|1782.91|1776.71|14
1653803080000|2022-05-29 05:44:40|1782.91|1776.71|1782.91|1776.71|1782.93|1776.73|1782.79|1776.59|17
1653803090000|2022-05-29 05:44:50|1782.9|1776.7|1782.91|1776.71|1782.91|1776.71|1782.86|1776.66|7
1653803100000|2022-05-29 05:45:00|1782.9|1776.7|1783.41|1777.21|1783.56|1777.36|1782.9|1776.7|26
1653803110000|2022-05-29 05:45:10|1783.4|1777.2|1783.52|1777.32|1783.53|1777.33|1783.37|1777.17|21
1653803120000|2022-05-29 05:45:20|1783.51|1777.31|1783.7|1777.5|1783.87|1777.67|1783.37|1777.17|29
1653803130000|2022-05-29 05:45:30|1783.71|1777.51|1784.16|1777.96|1784.25|1778.05|1783.71|1777.51|19
1653803140000|2022-05-29 05:45:40|1784.14|1777.94|1784.17|1777.97|1784.23|1778.03|1784.14|1777.94|17
1653803150000|2022-05-29 05:45:50|1784.18|1777.98|1783.64|1777.44|1784.18|1777.98|1783.53|1777.33|33
1653803160000|2022-05-29 05:46:00|1783.63|1777.43|1783.58|1777.38|1783.63|1777.43|1783.58|1777.38|17
1653803170000|2022-05-29 05:46:10|1783.59|1777.39|1783.74|1777.54|1783.86|1777.66|1783.58|1777.38|20
1653803180000|2022-05-29 05:46:20|1783.75|1777.55|1783.67|1777.47|1783.82|1777.62|1783.66|1777.46|15
1653803190000|2022-05-29 05:46:30|1783.68|1777.48|1783.58|1777.38|1783.77|1777.57|1783.55|1777.35|21
1653803200000|2022-05-29 05:46:40|1783.54|1777.34|1783.5|1777.3|1783.64|1777.44|1783.5|1777.3|30
1653803210000|2022-05-29 05:46:50|1783.51|1777.31|1783.78|1777.58|1784.03|1777.83|1783.48|1777.28|30
1653803220000|2022-05-29 05:47:00|1783.77|1777.57|1783.82|1777.62|1783.83|1777.63|1783.68|1777.48|20
1653803230000|2022-05-29 05:47:10|1783.78|1777.58|1783.65|1777.45|1783.82|1777.62|1783.63|1777.43|23
1653803240000|2022-05-29 05:47:20|1783.66|1777.46|1783.63|1777.43|1783.78|1777.58|1783.62|1777.42|25
1653803250000|2022-05-29 05:47:30|1783.7|1777.5|1783.76|1777.56|1783.76|1777.56|1783.69|1777.49|17
1653803260000|2022-05-29 05:47:40|1783.75|1777.55|1783.75|1777.55|1783.79|1777.59|1783.7|1777.5|17
1653803270000|2022-05-29 05:47:50|1783.76|1777.56|1783.72|1777.52|1783.76|1777.56|1783.7|1777.5|17
1653803280000|2022-05-29 05:48:00|1783.73|1777.53|1783.63|1777.43|1783.74|1777.54|1783.51|1777.31|15
1653803290000|2022-05-29 05:48:10|1783.51|1777.31|1783.47|1777.27|1783.81|1777.61|1783.46|1777.26|26
1653803300000|2022-05-29 05:48:20|1783.57|1777.37|1783.8|1777.6|1783.85|1777.65|1783.55|1777.35|26
1653803310000|2022-05-29 05:48:30|1783.79|1777.59|1783.41|1777.21|1783.87|1777.67|1783.41|1777.21|25
1653803320000|2022-05-29 05:48:40|1783.42|1777.22|1783.46|1777.26|1783.56|1777.36|1783.39|1777.19|33
1653803330000|2022-05-29 05:48:50|1783.45|1777.25|1783.77|1777.57|1783.77|1777.57|1783.36|1777.16|19
1653803340000|2022-05-29 05:49:00|1783.75|1777.55|1783.49|1777.29|1783.75|1777.55|1783.47|1777.27|23
1653803350000|2022-05-29 05:49:10|1783.5|1777.3|1783.49|1777.29|1783.54|1777.34|1783.42|1777.22|16
1653803360000|2022-05-29 05:49:20|1783.45|1777.25|1783.34|1777.14|1783.45|1777.25|1783.33|1777.13|24
1653803370000|2022-05-29 05:49:30|1783.33|1777.13|1782.46|1776.26|1783.36|1777.16|1782.46|1776.26|31
1653803380000|2022-05-29 05:49:40|1782.44|1776.24|1782.57|1776.37|1782.61|1776.41|1782.39|1776.19|23
1653803390000|2022-05-29 05:49:50|1782.56|1776.36|1782.8|1776.6|1782.86|1776.66|1782.56|1776.36|16
1653803400000|2022-05-29 05:50:00|1782.82|1776.62|1782.66|1776.46|1782.85|1776.65|1782.66|1776.46|21
1653803410000|2022-05-29 05:50:10|1782.65|1776.45|1782.66|1776.46|1782.76|1776.56|1782.58|1776.38|18
1653803420000|2022-05-29 05:50:20|1782.62|1776.42|1782.93|1776.73|1782.93|1776.73|1782.58|1776.38|25
1653803430000|2022-05-29 05:50:30|1782.91|1776.71|1782.72|1776.52|1782.92|1776.72|1782.72|1776.52|21
1653803440000|2022-05-29 05:50:40|1782.75|1776.55|1782.74|1776.54|1782.75|1776.55|1782.73|1776.53|15
1653803450000|2022-05-29 05:50:50|1782.73|1776.53|1782.78|1776.58|1782.81|1776.61|1782.73|1776.53|22
1653803460000|2022-05-29 05:51:00|1782.79|1776.59|1782.77|1776.57|1782.79|1776.59|1782.77|1776.57|17
1653803470000|2022-05-29 05:51:10|1782.78|1776.58|1782.75|1776.55|1782.82|1776.62|1782.75|1776.55|15
1653803480000|2022-05-29 05:51:20|1782.78|1776.58|1782.69|1776.49|1782.78|1776.58|1782.69|1776.49|9
1653803490000|2022-05-29 05:51:30|1782.71|1776.51|1782.65|1776.45|1782.73|1776.53|1782.65|1776.45|21
1653803500000|2022-05-29 05:51:40|1782.64|1776.44|1782.64|1776.44|1782.65|1776.45|1782.57|1776.37|18
1653803510000|2022-05-29 05:51:50|1782.63|1776.43|1782.59|1776.39|1782.64|1776.44|1782.53|1776.33|18
1653803520000|2022-05-29 05:52:00|1782.54|1776.34|1782.59|1776.39|1782.61|1776.41|1782.54|1776.34|16
1653803530000|2022-05-29 05:52:10|1782.58|1776.38|1782.32|1776.12|1782.62|1776.42|1782.28|1776.08|26
1653803540000|2022-05-29 05:52:20|1782.33|1776.13|1781.38|1775.18|1782.33|1776.13|1781.25|1775.05|27
1653803550000|2022-05-29 05:52:30|1781.36|1775.16|1781.4|1775.2|1781.43|1775.23|1781.28|1775.08|26
1653803560000|2022-05-29 05:52:40|1781.41|1775.21|1781.3|1775.1|1781.41|1775.21|1781.27|1775.07|14
1653803570000|2022-05-29 05:52:50|1781.29|1775.09|1781.34|1775.14|1781.45|1775.25|1781.29|1775.09|15
1653803580000|2022-05-29 05:53:00|1781.4|1775.2|1781.37|1775.17|1781.42|1775.22|1781.37|1775.17|15
1653803590000|2022-05-29 05:53:10|1781.34|1775.14|1781.23|1775.03|1781.42|1775.22|1781.2|1775|21
1653803600000|2022-05-29 05:53:20|1781.22|1775.02|1782|1775.8|1782.11|1775.91|1781.22|1775.02|21
1653803610000|2022-05-29 05:53:30|1781.98|1775.78|1781.98|1775.78|1782.06|1775.86|1781.97|1775.77|22
1653803620000|2022-05-29 05:53:40|1781.99|1775.79|1782.57|1776.37|1782.82|1776.62|1781.99|1775.79|15
1653803630000|2022-05-29 05:53:50|1782.58|1776.38|1782.8|1776.6|1782.91|1776.71|1782.56|1776.36|27
1653803640000|2022-05-29 05:54:00|1782.79|1776.59|1782.76|1776.56|1782.82|1776.62|1782.76|1776.56|22
1653803650000|2022-05-29 05:54:10|1782.79|1776.59|1782.81|1776.61|1782.86|1776.66|1782.78|1776.58|19
1653803660000|2022-05-29 05:54:20|1782.79|1776.59|1782.47|1776.27|1782.79|1776.59|1782.42|1776.22|15
1653803670000|2022-05-29 05:54:30|1782.46|1776.26|1782.49|1776.29|1782.5|1776.3|1782.38|1776.18|16
1653803680000|2022-05-29 05:54:40|1782.48|1776.28|1782.38|1776.18|1782.51|1776.31|1782.37|1776.17|23
1653803690000|2022-05-29 05:54:50|1782.39|1776.19|1782.46|1776.26|1782.46|1776.26|1782.37|1776.17|12
1653803700000|2022-05-29 05:55:00|1782.48|1776.28|1782.36|1776.16|1782.48|1776.28|1782.34|1776.14|18
1653803710000|2022-05-29 05:55:10|1782.35|1776.15|1782.36|1776.16|1782.37|1776.17|1782.35|1776.15|4
1653803720000|2022-05-29 05:55:20|1782.35|1776.15|1782.3|1776.1|1782.35|1776.15|1782.29|1776.09|12
1653803730000|2022-05-29 05:55:30|1782.31|1776.11|1782.3|1776.1|1782.36|1776.16|1782.28|1776.08|22
1653803740000|2022-05-29 05:55:40|1782.31|1776.11|1782.29|1776.09|1782.31|1776.11|1782.28|1776.08|9
1653803750000|2022-05-29 05:55:50|1782.28|1776.08|1782.17|1775.97|1782.34|1776.14|1782.14|1775.94|21
1653803760000|2022-05-29 05:56:00|1782.18|1775.98|1782.18|1775.98|1782.29|1776.09|1782.14|1775.94|30
1653803770000|2022-05-29 05:56:10|1782.17|1775.97|1781.74|1775.54|1782.25|1776.05|1781.56|1775.36|25
1653803780000|2022-05-29 05:56:20|1781.73|1775.53|1781.63|1775.43|1781.75|1775.55|1781.63|1775.43|28
1653803790000|2022-05-29 05:56:30|1781.62|1775.42|1782.27|1776.07|1782.78|1776.58|1781.6|1775.4|33
1653803800000|2022-05-29 05:56:40|1782.34|1776.14|1782.39|1776.19|1782.44|1776.24|1782.25|1776.05|28
1653803810000|2022-05-29 05:56:50|1782.42|1776.22|1782.36|1776.16|1782.44|1776.24|1782.27|1776.07|28
1653803820000|2022-05-29 05:57:00|1782.38|1776.18|1782.36|1776.16|1782.45|1776.25|1782.29|1776.09|18
1653803830000|2022-05-29 05:57:10|1782.38|1776.18|1782.42|1776.22|1782.42|1776.22|1782.35|1776.15|12
1653803840000|2022-05-29 05:57:20|1782.74|1776.54|1782.99|1776.79|1783.14|1776.94|1782.74|1776.54|32
1653803850000|2022-05-29 05:57:30|1783.02|1776.82|1782.95|1776.75|1783.02|1776.82|1782.93|1776.73|14
1653803860000|2022-05-29 05:57:40|1782.91|1776.71|1782.6|1776.4|1782.94|1776.74|1782.55|1776.35|30
1653803870000|2022-05-29 05:57:50|1782.61|1776.41|1782.83|1776.63|1782.97|1776.77|1782.6|1776.4|29
1653803880000|2022-05-29 05:58:00|1782.84|1776.64|1782.37|1776.17|1783.03|1776.83|1782.37|1776.17|28
1653803890000|2022-05-29 05:58:10|1782.43|1776.23|1782.9|1776.7|1782.9|1776.7|1782.31|1776.11|22
1653803900000|2022-05-29 05:58:20|1782.88|1776.68|1784.13|1777.93|1784.2|1778|1782.86|1776.66|26
1653803910000|2022-05-29 05:58:30|1784.09|1777.89|1783.53|1777.33|1784.09|1777.89|1783.47|1777.27|26
1653803920000|2022-05-29 05:58:40|1783.58|1777.38|1784.04|1777.84|1784.34|1778.14|1783.58|1777.38|21
1653803930000|2022-05-29 05:58:50|1784.06|1777.86|1784.12|1777.92|1784.13|1777.93|1784.03|1777.83|15
1653803940000|2022-05-29 05:59:00|1784.13|1777.93|1785.18|1778.98|1785.24|1779.04|1784.08|1777.88|30
1653803950000|2022-05-29 05:59:10|1785.17|1778.97|1785.21|1779.01|1785.21|1779.01|1785.16|1778.96|7
1653803960000|2022-05-29 05:59:20|1785.22|1779.02|1785|1778.8|1785.28|1779.08|1784.95|1778.75|22
1653803970000|2022-05-29 05:59:30|1785.01|1778.81|1785.9|1779.7|1785.93|1779.73|1785|1778.8|27
1653803980000|2022-05-29 05:59:40|1785.92|1779.72|1786.11|1779.91|1786.17|1779.97|1785.9|1779.7|25
1653803990000|2022-05-29 05:59:50|1786.12|1779.92|1785.87|1779.67|1786.13|1779.93|1785.86|1779.66|21
1653804000000|2022-05-29 06:00:00|1785.88|1779.68|1785.9|1779.7|1785.91|1779.71|1785.85|1779.65|19
1653804010000|2022-05-29 06:00:10|1785.89|1779.69|1785.87|1779.67|1785.91|1779.71|1785.84|1779.64|23
1653804020000|2022-05-29 06:00:20|1785.91|1779.71|1788.08|1781.88|1788.26|1782.06|1785.9|1779.7|34
1653804030000|2022-05-29 06:00:30|1788.07|1781.87|1788.53|1782.33|1788.53|1782.33|1788|1781.8|32
1653804040000|2022-05-29 06:00:40|1788.73|1782.53|1788.66|1782.46|1789.03|1782.83|1788.66|1782.46|23
1653804050000|2022-05-29 06:00:50|1788.53|1782.33|1788.89|1782.69|1788.98|1782.78|1788.53|1782.33|30
1653804060000|2022-05-29 06:01:00|1788.88|1782.68|1788.52|1782.32|1789|1782.8|1788.1|1781.9|33
1653804070000|2022-05-29 06:01:10|1788.38|1782.18|1788.66|1782.46|1788.74|1782.54|1787.58|1781.38|36
1653804080000|2022-05-29 06:01:20|1788.64|1782.44|1788.95|1782.75|1789.02|1782.82|1788.61|1782.41|25
1653804090000|2022-05-29 06:01:30|1788.94|1782.74|1788.69|1782.49|1788.95|1782.75|1788.69|1782.49|24
1653804100000|2022-05-29 06:01:40|1788.76|1782.56|1790.64|1784.44|1790.66|1784.46|1788.76|1782.56|31
1653804110000|2022-05-29 06:01:50|1790.6|1784.4|1790.79|1784.59|1790.96|1784.76|1790.6|1784.4|25
1653804120000|2022-05-29 06:02:00|1790.8|1784.6|1790.83|1784.63|1790.93|1784.73|1790.7|1784.5|27
1653804130000|2022-05-29 06:02:10|1790.91|1784.71|1789.81|1783.61|1790.91|1784.71|1789.81|1783.61|23
1653804140000|2022-05-29 06:02:20|1789.79|1783.59|1789.99|1783.79|1790.01|1783.81|1789.76|1783.56|23
1653804150000|2022-05-29 06:02:30|1789.98|1783.78|1790.13|1783.93|1790.17|1783.97|1789.98|1783.78|21
1653804160000|2022-05-29 06:02:40|1790.14|1783.94|1790.31|1784.11|1790.41|1784.21|1790.13|1783.93|24
1653804170000|2022-05-29 06:02:50|1790.26|1784.06|1790.07|1783.87|1790.36|1784.16|1790.07|1783.87|31
1653804180000|2022-05-29 06:03:00|1790.06|1783.86|1790.01|1783.81|1790.08|1783.88|1789.88|1783.68|26
1653804190000|2022-05-29 06:03:10|1790.02|1783.82|1789.73|1783.53|1790.02|1783.82|1789.71|1783.51|24
1653804200000|2022-05-29 06:03:20|1789.75|1783.55|1789.56|1783.36|1789.75|1783.55|1789.48|1783.28|27
1653804210000|2022-05-29 06:03:30|1789.59|1783.39|1789.58|1783.38|1789.62|1783.42|1789.47|1783.27|26
1653804220000|2022-05-29 06:03:40|1789.54|1783.34|1788.89|1782.69|1789.57|1783.37|1788.89|1782.69|30
1653804230000|2022-05-29 06:03:50|1788.9|1782.7|1789.05|1782.85|1789.08|1782.88|1788.84|1782.64|22
1653804240000|2022-05-29 06:04:00|1789.08|1782.88|1788.88|1782.68|1789.08|1782.88|1788.84|1782.64|26
1653804250000|2022-05-29 06:04:10|1788.89|1782.69|1788.59|1782.39|1788.89|1782.69|1788.59|1782.39|24
1653804260000|2022-05-29 06:04:20|1788.51|1782.31|1788.51|1782.31|1788.56|1782.36|1788.46|1782.26|18
1653804270000|2022-05-29 06:04:30|1788.52|1782.32|1788.6|1782.4|1788.63|1782.43|1788.5|1782.3|24
1653804280000|2022-05-29 06:04:40|1788.64|1782.44|1788.53|1782.33|1788.64|1782.44|1788.52|1782.32|10
1653804290000|2022-05-29 06:04:50|1788.54|1782.34|1788.02|1781.82|1788.54|1782.34|1787.94|1781.74|19
1653804300000|2022-05-29 06:05:00|1788.05|1781.85|1788.26|1782.06|1788.34|1782.14|1787.36|1781.16|30
1653804310000|2022-05-29 06:05:10|1788.28|1782.08|1788.02|1781.82|1788.28|1782.08|1787.98|1781.78|26
1653804320000|2022-05-29 06:05:20|1788.01|1781.81|1787.57|1781.37|1788.01|1781.81|1787.57|1781.37|24
1653804330000|2022-05-29 06:05:30|1787.53|1781.33|1787.49|1781.29|1787.55|1781.35|1787.39|1781.19|24
1653804340000|2022-05-29 06:05:40|1787.5|1781.3|1787.55|1781.35|1787.75|1781.55|1787.5|1781.3|29
1653804350000|2022-05-29 06:05:50|1787.53|1781.33|1787.44|1781.24|1787.57|1781.37|1787.43|1781.23|19
1653804360000|2022-05-29 06:06:00|1787.43|1781.23|1787.6|1781.4|1787.8|1781.6|1787.43|1781.23|26
1653804370000|2022-05-29 06:06:10|1787.62|1781.42|1787.52|1781.32|1787.62|1781.42|1787.5|1781.3|17
1653804380000|2022-05-29 06:06:20|1787.5|1781.3|1787.46|1781.26|1787.54|1781.34|1787.29|1781.09|21
1653804390000|2022-05-29 06:06:30|1787.44|1781.24|1787.09|1780.89|1787.45|1781.25|1786.93|1780.73|26
1653804400000|2022-05-29 06:06:40|1787.08|1780.88|1786.67|1780.47|1787.08|1780.88|1786.64|1780.44|26
1653804410000|2022-05-29 06:06:50|1786.68|1780.48|1786.48|1780.28|1786.81|1780.61|1786.45|1780.25|28
1653804420000|2022-05-29 06:07:00|1786.47|1780.27|1786.44|1780.24|1786.49|1780.29|1786.43|1780.23|10
1653804430000|2022-05-29 06:07:10|1786.42|1780.22|1785.57|1779.37|1786.42|1780.22|1785.52|1779.32|32
1653804440000|2022-05-29 06:07:20|1785.56|1779.36|1785.47|1779.27|1785.56|1779.36|1785.34|1779.14|25
1653804450000|2022-05-29 06:07:30|1785.44|1779.24|1785.28|1779.08|1785.45|1779.25|1785.28|1779.08|20
1653804460000|2022-05-29 06:07:40|1785.23|1779.03|1785.22|1779.02|1785.27|1779.07|1785.2|1779|17
1653804470000|2022-05-29 06:07:50|1785.23|1779.03|1785.18|1778.98|1785.23|1779.03|1785.18|1778.98|10
1653804480000|2022-05-29 06:08:00|1785.17|1778.97|1785.5|1779.3|1785.5|1779.3|1785.11|1778.91|28
1653804490000|2022-05-29 06:08:10|1785.48|1779.28|1785.21|1779.01|1785.51|1779.31|1785.21|1779.01|27
1653804500000|2022-05-29 06:08:20|1785.24|1779.04|1785.27|1779.07|1785.3|1779.1|1785.21|1779.01|26
1653804510000|2022-05-29 06:08:30|1785.28|1779.08|1785.22|1779.02|1785.28|1779.08|1785.2|1779|11
1653804520000|2022-05-29 06:08:40|1785.23|1779.03|1784.62|1778.42|1785.24|1779.04|1784.62|1778.42|29
1653804530000|2022-05-29 06:08:50|1784.64|1778.44|1784.39|1778.19|1784.64|1778.44|1784.37|1778.17|29
1653804540000|2022-05-29 06:09:00|1784.35|1778.15|1784.25|1778.05|1784.43|1778.23|1784.22|1778.02|29
1653804550000|2022-05-29 06:09:10|1784.24|1778.04|1784.09|1777.89|1784.24|1778.04|1784.09|1777.89|31
1653804560000|2022-05-29 06:09:20|1784.1|1777.9|1784.16|1777.96|1784.25|1778.05|1784.09|1777.89|22
1653804570000|2022-05-29 06:09:30|1784.14|1777.94|1784.11|1777.91|1784.17|1777.97|1784.09|1777.89|27
1653804580000|2022-05-29 06:09:40|1784.14|1777.94|1784.14|1777.94|1784.14|1777.94|1784.07|1777.87|23
1653804590000|2022-05-29 06:09:50|1784.13|1777.93|1784.1|1777.9|1784.29|1778.09|1784.08|1777.88|19
1653804600000|2022-05-29 06:10:00|1784.09|1777.89|1783.62|1777.42|1784.09|1777.89|1783.54|1777.34|31
1653804610000|2022-05-29 06:10:10|1783.61|1777.41|1783.57|1777.37|1783.62|1777.42|1783.57|1777.37|15
1653804620000|2022-05-29 06:10:20|1783.58|1777.38|1783.64|1777.44|1783.8|1777.6|1783.56|1777.36|24
1653804630000|2022-05-29 06:10:30|1783.63|1777.43|1783.63|1777.43|1783.64|1777.44|1783.5|1777.3|15
1653804640000|2022-05-29 06:10:40|1783.64|1777.44|1783.65|1777.45|1783.67|1777.47|1783.57|1777.37|18
1653804650000|2022-05-29 06:10:50|1783.63|1777.43|1783.65|1777.45|1783.66|1777.46|1783.62|1777.42|16
1653804660000|2022-05-29 06:11:00|1783.66|1777.46|1784.34|1778.14|1784.48|1778.28|1783.6|1777.4|26
1653804670000|2022-05-29 06:11:10|1784.33|1778.13|1784.28|1778.08|1784.34|1778.14|1784.06|1777.86|14
1653804680000|2022-05-29 06:11:20|1784.29|1778.09|1784.3|1778.1|1784.33|1778.13|1784.28|1778.08|18
1653804690000|2022-05-29 06:11:30|1784.28|1778.08|1784.27|1778.07|1784.32|1778.12|1784.22|1778.02|19
1653804700000|2022-05-29 06:11:40|1784.26|1778.06|1784.2|1778|1784.26|1778.06|1784|1777.8|22
1653804710000|2022-05-29 06:11:50|1784.19|1777.99|1784.12|1777.92|1784.21|1778.01|1784.08|1777.88|16
1653804720000|2022-05-29 06:12:00|1784.19|1777.99|1784.12|1777.92|1784.28|1778.08|1784.12|1777.92|22
1653804730000|2022-05-29 06:12:10|1784.14|1777.94|1784.1|1777.9|1784.14|1777.94|1784.1|1777.9|8
1653804740000|2022-05-29 06:12:20|1784.09|1777.89|1783.41|1777.21|1784.09|1777.89|1783.41|1777.21|21
1653804750000|2022-05-29 06:12:30|1783.48|1777.28|1782.97|1776.77|1783.5|1777.3|1782.97|1776.77|29
1653804760000|2022-05-29 06:12:40|1782.96|1776.76|1783.22|1777.02|1783.24|1777.04|1782.96|1776.76|14
1653804770000|2022-05-29 06:12:50|1783.23|1777.03|1783.22|1777.02|1783.31|1777.11|1783.16|1776.96|21
1653804780000|2022-05-29 06:13:00|1783.23|1777.03|1783.2|1777|1783.23|1777.03|1783.17|1776.97|22
1653804790000|2022-05-29 06:13:10|1783.21|1777.01|1783.39|1777.19|1783.4|1777.2|1783.21|1777.01|14
1653804800000|2022-05-29 06:13:20|1783.37|1777.17|1783.87|1777.67|1783.88|1777.68|1783.26|1777.06|25
1653804810000|2022-05-29 06:13:30|1783.86|1777.66|1783.94|1777.74|1783.95|1777.75|1783.83|1777.63|20
1653804820000|2022-05-29 06:13:40|1783.95|1777.75|1783.76|1777.56|1783.95|1777.75|1783.76|1777.56|13
1653804830000|2022-05-29 06:13:50|1783.78|1777.58|1783.63|1777.43|1783.89|1777.69|1783.61|1777.41|20
1653804840000|2022-05-29 06:14:00|1783.62|1777.42|1783.69|1777.49|1783.74|1777.54|1783.6|1777.4|22
1653804850000|2022-05-29 06:14:10|1783.7|1777.5|1783.68|1777.48|1783.71|1777.51|1783.67|1777.47|11
1653804860000|2022-05-29 06:14:20|1783.69|1777.49|1783.68|1777.48|1783.74|1777.54|1783.67|1777.47|13
1653804870000|2022-05-29 06:14:30|1783.73|1777.53|1783.87|1777.67|1783.89|1777.69|1783.73|1777.53|23
1653804880000|2022-05-29 06:14:40|1783.89|1777.69|1784.02|1777.82|1784.07|1777.87|1783.86|1777.66|14
1653804890000|2022-05-29 06:14:50|1784|1777.8|1784.11|1777.91|1784.14|1777.94|1783.99|1777.79|16
1653804900000|2022-05-29 06:15:00|1784.12|1777.92|1783.59|1777.39|1784.14|1777.94|1783.57|1777.37|24
1653804910000|2022-05-29 06:15:10|1783.6|1777.4|1783.51|1777.31|1783.6|1777.4|1783.45|1777.25|15
1653804920000|2022-05-29 06:15:20|1783.48|1777.28|1783.08|1776.88|1783.54|1777.34|1783.08|1776.88|24
1653804930000|2022-05-29 06:15:30|1783.07|1776.87|1782.8|1776.6|1783.08|1776.88|1782.67|1776.47|27
1653804940000|2022-05-29 06:15:40|1782.79|1776.59|1783.08|1776.88|1783.13|1776.93|1782.79|1776.59|17
1653804950000|2022-05-29 06:15:50|1783.1|1776.9|1783.71|1777.51|1783.72|1777.52|1783.08|1776.88|21
1653804960000|2022-05-29 06:16:00|1783.69|1777.49|1783.51|1777.31|1783.7|1777.5|1783.5|1777.3|20
1653804970000|2022-05-29 06:16:10|1783.5|1777.3|1783.46|1777.26|1783.51|1777.31|1783.38|1777.18|15
1653804980000|2022-05-29 06:16:20|1783.43|1777.23|1783.1|1776.9|1783.46|1777.26|1783.09|1776.89|17
1653804990000|2022-05-29 06:16:30|1783.03|1776.83|1783.31|1777.11|1783.31|1777.11|1782.94|1776.74|28
1653805000000|2022-05-29 06:16:40|1783.36|1777.16|1783.21|1777.01|1783.39|1777.19|1783.19|1776.99|13
1653805010000|2022-05-29 06:16:50|1783.18|1776.98|1783.2|1777|1783.32|1777.12|1783.17|1776.97|20
1653805020000|2022-05-29 06:17:00|1783.21|1777.01|1783.18|1776.98|1783.21|1777.01|1783.13|1776.93|10
1653805030000|2022-05-29 06:17:10|1783.27|1777.07|1783.3|1777.1|1783.31|1777.11|1783.25|1777.05|18
1653805040000|2022-05-29 06:17:20|1783.28|1777.08|1783.26|1777.06|1783.3|1777.1|1783.25|1777.05|20
1653805050000|2022-05-29 06:17:30|1783.25|1777.05|1783.11|1776.91|1783.26|1777.06|1783.06|1776.86|26
1653805060000|2022-05-29 06:17:40|1783.1|1776.9|1783.15|1776.95|1783.17|1776.97|1783.1|1776.9|16
1653805070000|2022-05-29 06:17:50|1783.29|1777.09|1783.39|1777.19|1783.4|1777.2|1783.29|1777.09|12
1653805080000|2022-05-29 06:18:00|1783.4|1777.2|1784.1|1777.9|1784.1|1777.9|1783.38|1777.18|28
1653805090000|2022-05-29 06:18:10|1784.08|1777.88|1784.09|1777.89|1784.11|1777.91|1784|1777.8|19
1653805100000|2022-05-29 06:18:20|1784.08|1777.88|1784.07|1777.87|1784.1|1777.9|1784.07|1777.87|12
1653805110000|2022-05-29 06:18:30|1784.08|1777.88|1783.79|1777.59|1784.1|1777.9|1783.68|1777.48|19
1653805120000|2022-05-29 06:18:40|1783.78|1777.58|1783.64|1777.44|1783.78|1777.58|1783.61|1777.41|23
1653805130000|2022-05-29 06:18:50|1783.53|1777.33|1783.49|1777.29|1783.73|1777.53|1783.48|1777.28|21
1653805140000|2022-05-29 06:19:00|1783.51|1777.31|1783.93|1777.73|1783.93|1777.73|1783.48|1777.28|18
1653805150000|2022-05-29 06:19:10|1783.9|1777.7|1782.7|1776.5|1783.9|1777.7|1782.56|1776.36|25
1653805160000|2022-05-29 06:19:20|1782.84|1776.64|1782.57|1776.37|1782.84|1776.64|1782.48|1776.28|22
1653805170000|2022-05-29 06:19:30|1782.56|1776.36|1782.35|1776.15|1782.58|1776.38|1782.35|1776.15|17
1653805180000|2022-05-29 06:19:40|1782.38|1776.18|1782.18|1775.98|1782.39|1776.19|1782.15|1775.95|26
1653805190000|2022-05-29 06:19:50|1782.14|1775.94|1780.55|1774.35|1782.25|1776.05|1780.34|1774.14|26
1653805200000|2022-05-29 06:20:00|1780.52|1774.32|1780.44|1774.24|1780.55|1774.35|1780.33|1774.13|28
1653805210000|2022-05-29 06:20:10|1780.52|1774.32|1780.39|1774.19|1780.52|1774.32|1780.35|1774.15|25
1653805220000|2022-05-29 06:20:20|1780.38|1774.18|1780.53|1774.33|1780.53|1774.33|1780.38|1774.18|21
1653805230000|2022-05-29 06:20:30|1780.48|1774.28|1781.09|1774.89|1781.12|1774.92|1780.48|1774.28|21
1653805240000|2022-05-29 06:20:40|1781.08|1774.88|1780.98|1774.78|1781.08|1774.88|1780.97|1774.77|16
1653805250000|2022-05-29 06:20:50|1780.99|1774.79|1780.93|1774.73|1781.12|1774.92|1780.93|1774.73|29
1653805260000|2022-05-29 06:21:00|1780.92|1774.72|1780.98|1774.78|1781.04|1774.84|1780.88|1774.68|25
1653805270000|2022-05-29 06:21:10|1780.97|1774.77|1780.92|1774.72|1780.97|1774.77|1780.9|1774.7|10
1653805280000|2022-05-29 06:21:20|1780.93|1774.73|1781|1774.8|1781|1774.8|1780.93|1774.73|16
1653805290000|2022-05-29 06:21:30|1781.03|1774.83|1780.99|1774.79|1781.05|1774.85|1780.98|1774.78|31
1653805300000|2022-05-29 06:21:40|1780.98|1774.78|1780.72|1774.52|1781|1774.8|1780.69|1774.49|16
1653805310000|2022-05-29 06:21:50|1780.73|1774.53|1780.62|1774.42|1780.75|1774.55|1780.58|1774.38|16
1653805320000|2022-05-29 06:22:00|1780.63|1774.43|1780.56|1774.36|1781.03|1774.83|1780.56|1774.36|28
1653805330000|2022-05-29 06:22:10|1780.57|1774.37|1780.72|1774.52|1780.77|1774.57|1780.57|1774.37|21
1653805340000|2022-05-29 06:22:20|1780.7|1774.5|1780.66|1774.46|1780.81|1774.61|1780.66|1774.46|22
1653805350000|2022-05-29 06:22:30|1780.71|1774.51|1780.77|1774.57|1780.77|1774.57|1780.63|1774.43|28
1653805360000|2022-05-29 06:22:40|1780.78|1774.58|1780.96|1774.76|1780.99|1774.79|1780.77|1774.57|9
1653805370000|2022-05-29 06:22:50|1780.91|1774.71|1780.92|1774.72|1780.95|1774.75|1780.91|1774.71|15
1653805380000|2022-05-29 06:23:00|1780.9|1774.7|1780.85|1774.65|1780.9|1774.7|1780.84|1774.64|21
1653805390000|2022-05-29 06:23:10|1780.84|1774.64|1780.97|1774.77|1781|1774.8|1780.82|1774.62|19
1653805400000|2022-05-29 06:23:20|1780.98|1774.78|1780.96|1774.76|1781.02|1774.82|1780.94|1774.74|19
1653805410000|2022-05-29 06:23:30|1780.95|1774.75|1781.02|1774.82|1781.02|1774.82|1780.94|1774.74|11
1653805420000|2022-05-29 06:23:40|1781.2|1775|1781.66|1775.46|1781.69|1775.49|1781.2|1775|18
1653805430000|2022-05-29 06:23:50|1781.65|1775.45|1781.74|1775.54|1781.75|1775.55|1781.59|1775.39|17
1653805440000|2022-05-29 06:24:00|1781.78|1775.58|1781.99|1775.79|1782.07|1775.87|1781.75|1775.55|30
1653805450000|2022-05-29 06:24:10|1781.84|1775.64|1781.16|1774.96|1781.84|1775.64|1781.06|1774.86|21
1653805460000|2022-05-29 06:24:20|1781.17|1774.97|1781.13|1774.93|1781.19|1774.99|1781.1|1774.9|13
1653805470000|2022-05-29 06:24:30|1781.14|1774.94|1781.08|1774.88|1781.18|1774.98|1781.08|1774.88|13
1653805480000|2022-05-29 06:24:40|1781.09|1774.89|1781.03|1774.83|1781.12|1774.92|1780.98|1774.78|16
1653805490000|2022-05-29 06:24:50|1780.99|1774.79|1781.37|1775.17|1781.47|1775.27|1780.99|1774.79|26
1653805500000|2022-05-29 06:25:00|1781.36|1775.16|1781.45|1775.25|1781.47|1775.27|1781.36|1775.16|25
1653805510000|2022-05-29 06:25:10|1781.46|1775.26|1781.42|1775.22|1781.46|1775.26|1781.42|1775.22|6
1653805520000|2022-05-29 06:25:20|1781.41|1775.21|1781.33|1775.13|1781.42|1775.22|1781.33|1775.13|9
1653805530000|2022-05-29 06:25:30|1781.26|1775.06|1781.41|1775.21|1781.44|1775.24|1781.26|1775.06|21
1653805540000|2022-05-29 06:25:40|1781.43|1775.23|1781.4|1775.2|1781.44|1775.24|1781.37|1775.17|14
1653805550000|2022-05-29 06:25:50|1781.42|1775.22|1781.4|1775.2|1781.42|1775.22|1781.35|1775.15|19
1653805560000|2022-05-29 06:26:00|1781.41|1775.21|1781.4|1775.2|1781.42|1775.22|1781.36|1775.16|14
1653805570000|2022-05-29 06:26:10|1781.37|1775.17|1782.03|1775.83|1782.04|1775.84|1781.28|1775.08|16
1653805580000|2022-05-29 06:26:20|1782.07|1775.87|1782.02|1775.82|1782.16|1775.96|1781.99|1775.79|24
1653805590000|2022-05-29 06:26:30|1782.03|1775.83|1781.72|1775.52|1782.45|1776.25|1781.66|1775.46|30
1653805600000|2022-05-29 06:26:40|1781.73|1775.53|1781.72|1775.52|1781.79|1775.59|1781.66|1775.46|16
1653805610000|2022-05-29 06:26:50|1781.71|1775.51|1780.9|1774.7|1781.73|1775.53|1780.9|1774.7|18
1653805620000|2022-05-29 06:27:00|1780.88|1774.68|1781.25|1775.05|1781.31|1775.11|1780.87|1774.67|26
1653805630000|2022-05-29 06:27:10|1781.26|1775.06|1780.8|1774.6|1781.26|1775.06|1780.8|1774.6|19
1653805640000|2022-05-29 06:27:20|1780.9|1774.7|1780.98|1774.78|1781.02|1774.82|1780.9|1774.7|28
1653805650000|2022-05-29 06:27:30|1780.99|1774.79|1781.08|1774.88|1781.13|1774.93|1780.99|1774.79|22
1653805660000|2022-05-29 06:27:40|1781.1|1774.9|1781.09|1774.89|1781.12|1774.92|1781.02|1774.82|25
1653805670000|2022-05-29 06:27:50|1781.1|1774.9|1780.4|1774.2|1781.13|1774.93|1780.4|1774.2|29
1653805680000|2022-05-29 06:28:00|1780.42|1774.22|1781.04|1774.84|1781.25|1775.05|1780.31|1774.11|33
1653805690000|2022-05-29 06:28:10|1781.03|1774.83|1781|1774.8|1781.23|1775.03|1780.97|1774.77|17
1653805700000|2022-05-29 06:28:20|1780.97|1774.77|1780.98|1774.78|1781.14|1774.94|1780.97|1774.77|14
1653805710000|2022-05-29 06:28:30|1780.99|1774.79|1781.72|1775.52|1781.74|1775.54|1780.95|1774.75|22
1653805720000|2022-05-29 06:28:40|1781.66|1775.46|1781.73|1775.53|1781.73|1775.53|1781.62|1775.42|22
1653805730000|2022-05-29 06:28:50|1781.7|1775.5|1781.71|1775.51|1781.78|1775.58|1781.66|1775.46|17
1653805740000|2022-05-29 06:29:00|1781.67|1775.47|1781.17|1774.97|1781.84|1775.64|1781.12|1774.92|28
1653805750000|2022-05-29 06:29:10|1781.16|1774.96|1781.04|1774.84|1781.17|1774.97|1781.03|1774.83|15
1653805760000|2022-05-29 06:29:20|1781.03|1774.83|1780.98|1774.78|1781.05|1774.85|1780.98|1774.78|17
1653805770000|2022-05-29 06:29:30|1781.01|1774.81|1781.08|1774.88|1781.17|1774.97|1780.67|1774.47|25
1653805780000|2022-05-29 06:29:40|1781.09|1774.89|1781.13|1774.93|1781.25|1775.05|1781.04|1774.84|11
1653805790000|2022-05-29 06:29:50|1781.12|1774.92|1781.24|1775.04|1781.33|1775.13|1781.04|1774.84|22
1653805800000|2022-05-29 06:30:00|1781.27|1775.07|1781.06|1774.86|1781.33|1775.13|1780.92|1774.72|20
1653805810000|2022-05-29 06:30:10|1781.05|1774.85|1780.57|1774.37|1781.05|1774.85|1780.55|1774.35|12
1653805820000|2022-05-29 06:30:20|1780.58|1774.38|1780.58|1774.38|1780.58|1774.38|1780.56|1774.36|7
1653805830000|2022-05-29 06:30:30|1780.59|1774.39|1780.53|1774.33|1780.72|1774.52|1780.53|1774.33|18
1653805840000|2022-05-29 06:30:40|1780.55|1774.35|1780.87|1774.67|1780.89|1774.69|1780.51|1774.31|15
1653805850000|2022-05-29 06:30:50|1780.85|1774.65|1780.84|1774.64|1780.88|1774.68|1780.82|1774.62|21
1653805860000|2022-05-29 06:31:00|1780.85|1774.65|1780.86|1774.66|1780.88|1774.68|1780.83|1774.63|15
1653805870000|2022-05-29 06:31:10|1780.87|1774.67|1780.64|1774.44|1780.88|1774.68|1780.54|1774.34|21
1653805880000|2022-05-29 06:31:20|1780.65|1774.45|1780.63|1774.43|1780.66|1774.46|1780.58|1774.38|23
1653805890000|2022-05-29 06:31:30|1780.64|1774.44|1780.63|1774.43|1780.65|1774.45|1780.61|1774.41|14
1653805900000|2022-05-29 06:31:40|1780.62|1774.42|1780.63|1774.43|1780.64|1774.44|1780.62|1774.42|14
1653805910000|2022-05-29 06:31:50|1780.64|1774.44|1780.65|1774.45|1780.65|1774.45|1780.62|1774.42|7
1653805920000|2022-05-29 06:32:00|1780.64|1774.44|1780.76|1774.56|1780.79|1774.59|1780.64|1774.44|22
1653805930000|2022-05-29 06:32:10|1780.81|1774.61|1781.05|1774.85|1781.13|1774.93|1780.81|1774.61|31
1653805940000|2022-05-29 06:32:20|1781.04|1774.84|1781|1774.8|1781.06|1774.86|1780.96|1774.76|11
1653805950000|2022-05-29 06:32:30|1781.01|1774.81|1781.1|1774.9|1781.23|1775.03|1780.99|1774.79|20
1653805960000|2022-05-29 06:32:40|1781.11|1774.91|1781|1774.8|1781.12|1774.92|1780.99|1774.79|18
1653805970000|2022-05-29 06:32:50|1780.97|1774.77|1781.34|1775.14|1781.36|1775.16|1780.49|1774.29|27
1653805980000|2022-05-29 06:33:00|1781.3|1775.1|1780.61|1774.41|1781.33|1775.13|1780.61|1774.41|18
1653805990000|2022-05-29 06:33:10|1780.6|1774.4|1780.21|1774.01|1780.62|1774.42|1780.21|1774.01|29
1653806000000|2022-05-29 06:33:20|1780.2|1774|1780.21|1774.01|1780.31|1774.11|1780.1|1773.9|12
1653806010000|2022-05-29 06:33:30|1780.24|1774.04|1780.26|1774.06|1780.45|1774.25|1780.21|1774.01|14
1653806020000|2022-05-29 06:33:40|1780.27|1774.07|1780.54|1774.34|1780.6|1774.4|1780.27|1774.07|11
1653806030000|2022-05-29 06:33:50|1780.53|1774.33|1780.53|1774.33|1780.53|1774.33|1780.51|1774.31|3
1653806040000|2022-05-29 06:34:00|1780.54|1774.34|1780.68|1774.48|1780.74|1774.54|1780.49|1774.29|23
1653806050000|2022-05-29 06:34:10|1780.61|1774.41|1780.59|1774.39|1780.73|1774.53|1780.49|1774.29|28
1653806060000|2022-05-29 06:34:20|1780.65|1774.45|1780.63|1774.43|1780.72|1774.52|1780.45|1774.25|23
1653806070000|2022-05-29 06:34:30|1780.62|1774.42|1780.54|1774.34|1780.63|1774.43|1780.34|1774.14|25
1653806080000|2022-05-29 06:34:40|1780.53|1774.33|1780.49|1774.29|1780.59|1774.39|1780.49|1774.29|25
1653806090000|2022-05-29 06:34:50|1780.41|1774.21|1780.43|1774.23|1780.55|1774.35|1780.33|1774.13|18
1653806100000|2022-05-29 06:35:00|1780.51|1774.31|1780.24|1774.04|1780.56|1774.36|1780.24|1774.04|18
1653806110000|2022-05-29 06:35:10|1780.27|1774.07|1780.3|1774.1|1780.34|1774.14|1780.01|1773.81|19
1653806120000|2022-05-29 06:35:20|1780.37|1774.17|1780.41|1774.21|1780.41|1774.21|1780.35|1774.15|18
1653806130000|2022-05-29 06:35:30|1780.35|1774.15|1780.33|1774.13|1780.37|1774.17|1780.33|1774.13|9
1653806140000|2022-05-29 06:35:40|1780.32|1774.12|1780.3|1774.1|1780.33|1774.13|1780.27|1774.07|6
1653806150000|2022-05-29 06:35:50|1780.33|1774.13|1780.3|1774.1|1780.35|1774.15|1780.28|1774.08|11
1653806160000|2022-05-29 06:36:00|1780.29|1774.09|1780.3|1774.1|1780.31|1774.11|1780.29|1774.09|12
1653806170000|2022-05-29 06:36:10|1780.31|1774.11|1780.28|1774.08|1780.31|1774.11|1780.27|1774.07|19
1653806180000|2022-05-29 06:36:20|1780.27|1774.07|1780.27|1774.07|1780.28|1774.08|1780.26|1774.06|5
1653806190000|2022-05-29 06:36:30|1780.28|1774.08|1780.3|1774.1|1780.3|1774.1|1780.27|1774.07|11
1653806200000|2022-05-29 06:36:40|1780.29|1774.09|1780.23|1774.03|1780.3|1774.1|1780.23|1774.03|7
1653806210000|2022-05-29 06:36:50|1780.21|1774.01|1780.11|1773.91|1780.23|1774.03|1780.04|1773.84|11
1653806220000|2022-05-29 06:37:00|1780.09|1773.89|1781.26|1775.06|1781.26|1775.06|1780.09|1773.89|23
1653806230000|2022-05-29 06:37:10|1781.23|1775.03|1781.19|1774.99|1781.23|1775.03|1781.12|1774.92|17
1653806240000|2022-05-29 06:37:20|1781.17|1774.97|1780.81|1774.61|1781.18|1774.98|1780.77|1774.57|20
1653806250000|2022-05-29 06:37:30|1780.82|1774.62|1780.77|1774.57|1780.82|1774.62|1780.75|1774.55|16
1653806260000|2022-05-29 06:37:40|1780.78|1774.58|1780.96|1774.76|1780.98|1774.78|1780.78|1774.58|17
1653806270000|2022-05-29 06:37:50|1780.92|1774.72|1780.88|1774.68|1780.96|1774.76|1780.87|1774.67|23
1653806280000|2022-05-29 06:38:00|1780.87|1774.67|1780.87|1774.67|1780.95|1774.75|1780.87|1774.67|20
1653806290000|2022-05-29 06:38:10|1780.85|1774.65|1780.8|1774.6|1780.85|1774.65|1780.8|1774.6|20
1653806300000|2022-05-29 06:38:20|1780.83|1774.63|1780.74|1774.54|1780.83|1774.63|1780.74|1774.54|21
1653806310000|2022-05-29 06:38:30|1780.77|1774.57|1780.63|1774.43|1780.77|1774.57|1780.44|1774.24|23
1653806320000|2022-05-29 06:38:40|1780.64|1774.44|1780.64|1774.44|1780.65|1774.45|1780.63|1774.43|11
1653806330000|2022-05-29 06:38:50|1780.59|1774.39|1780.6|1774.4|1780.6|1774.4|1780.57|1774.37|10
1653806340000|2022-05-29 06:39:00|1780.59|1774.39|1780.57|1774.37|1780.61|1774.41|1780.56|1774.36|19
1653806350000|2022-05-29 06:39:10|1780.58|1774.38|1780.59|1774.39|1780.59|1774.39|1780.55|1774.35|6
1653806360000|2022-05-29 06:39:20|1780.6|1774.4|1780.81|1774.61|1780.88|1774.68|1780.6|1774.4|19
1653806370000|2022-05-29 06:39:30|1780.8|1774.6|1780.79|1774.59|1780.82|1774.62|1780.74|1774.54|15
1653806380000|2022-05-29 06:39:40|1780.91|1774.71|1780.88|1774.68|1780.95|1774.75|1780.82|1774.62|21
1653806390000|2022-05-29 06:39:50|1780.86|1774.66|1780.88|1774.68|1780.88|1774.68|1780.83|1774.63|17
1653806400000|2022-05-29 06:40:00|1780.9|1774.7|1780.91|1774.71|1780.93|1774.73|1780.87|1774.67|22
1653806410000|2022-05-29 06:40:10|1780.89|1774.69|1780.89|1774.69|1780.9|1774.7|1780.87|1774.67|5
1653806420000|2022-05-29 06:40:20|1780.88|1774.68|1780.86|1774.66|1780.88|1774.68|1780.86|1774.66|4
1653806430000|2022-05-29 06:40:30|1780.87|1774.67|1781.35|1775.15|1781.41|1775.21|1780.87|1774.67|26
1653806440000|2022-05-29 06:40:40|1781.36|1775.16|1781.34|1775.14|1781.38|1775.18|1781.34|1775.14|23
1653806450000|2022-05-29 06:40:50|1781.32|1775.12|1781.82|1775.62|1781.89|1775.69|1781.3|1775.1|25
1653806460000|2022-05-29 06:41:00|1781.84|1775.64|1781.96|1775.76|1781.99|1775.79|1781.8|1775.6|20
1653806470000|2022-05-29 06:41:10|1781.92|1775.72|1781.89|1775.69|1781.98|1775.78|1781.87|1775.67|22
1653806480000|2022-05-29 06:41:20|1781.88|1775.68|1782.36|1776.16|1782.37|1776.17|1781.87|1775.67|23
1653806490000|2022-05-29 06:41:30|1782.33|1776.13|1783.15|1776.95|1783.35|1777.15|1782.32|1776.12|24
1653806500000|2022-05-29 06:41:40|1783.16|1776.96|1783.39|1777.19|1783.39|1777.19|1783.09|1776.89|25
1653806510000|2022-05-29 06:41:50|1783.36|1777.16|1783.2|1777|1783.36|1777.16|1783.16|1776.96|28
1653806520000|2022-05-29 06:42:00|1783.12|1776.92|1783.19|1776.99|1783.31|1777.11|1782.98|1776.78|29
1653806530000|2022-05-29 06:42:10|1783.16|1776.96|1783.2|1777|1783.26|1777.06|1783.16|1776.96|25
1653806540000|2022-05-29 06:42:20|1783.19|1776.99|1783.17|1776.97|1783.21|1777.01|1783.17|1776.97|18
1653806550000|2022-05-29 06:42:30|1783.22|1777.02|1782.54|1776.34|1783.31|1777.11|1782.46|1776.26|35
1653806560000|2022-05-29 06:42:40|1782.52|1776.32|1782.54|1776.34|1782.61|1776.41|1782.48|1776.28|27
1653806570000|2022-05-29 06:42:50|1782.71|1776.51|1782.68|1776.48|1782.76|1776.56|1782.66|1776.46|20
1653806580000|2022-05-29 06:43:00|1782.72|1776.52|1783.11|1776.91|1783.2|1777|1782.67|1776.47|31
1653806590000|2022-05-29 06:43:10|1783.1|1776.9|1783.68|1777.48|1783.68|1777.48|1783.08|1776.88|30
1653806600000|2022-05-29 06:43:20|1783.67|1777.47|1783.18|1776.98|1783.93|1777.73|1783.18|1776.98|38
1653806610000|2022-05-29 06:43:30|1783.17|1776.97|1782.99|1776.79|1783.22|1777.02|1782.99|1776.79|29
1653806620000|2022-05-29 06:43:40|1782.98|1776.78|1782.98|1776.78|1783.08|1776.88|1782.97|1776.77|23
1653806630000|2022-05-29 06:43:50|1783.01|1776.81|1783.03|1776.83|1783.03|1776.83|1782.97|1776.77|20
1653806640000|2022-05-29 06:44:00|1783.05|1776.85|1783.3|1777.1|1783.36|1777.16|1783.02|1776.82|30
1653806650000|2022-05-29 06:44:10|1783.31|1777.11|1783.33|1777.13|1783.33|1777.13|1783.3|1777.1|19
1653806660000|2022-05-29 06:44:20|1783.34|1777.14|1783.32|1777.12|1783.39|1777.19|1783.31|1777.11|26
1653806670000|2022-05-29 06:44:30|1783.31|1777.11|1783.35|1777.15|1783.37|1777.17|1783.3|1777.1|32
1653806680000|2022-05-29 06:44:40|1783.32|1777.12|1783.29|1777.09|1783.35|1777.15|1783.25|1777.05|26
1653806690000|2022-05-29 06:44:50|1783.3|1777.1|1783.28|1777.08|1783.35|1777.15|1783.26|1777.06|23
1653806700000|2022-05-29 06:45:00|1783.3|1777.1|1783.57|1777.37|1783.89|1777.69|1783.28|1777.08|30
1653806710000|2022-05-29 06:45:10|1783.56|1777.36|1783.34|1777.14|1783.56|1777.36|1783.34|1777.14|28
1653806720000|2022-05-29 06:45:20|1783.35|1777.15|1783.22|1777.02|1783.37|1777.17|1783.1|1776.9|33
1653806730000|2022-05-29 06:45:30|1783.21|1777.01|1783.2|1777|1783.36|1777.16|1783.19|1776.99|23
1653806740000|2022-05-29 06:45:40|1783.19|1776.99|1783.25|1777.05|1783.26|1777.06|1783.19|1776.99|19
1653806750000|2022-05-29 06:45:50|1783.26|1777.06|1783.22|1777.02|1783.31|1777.11|1783.19|1776.99|18
1653806760000|2022-05-29 06:46:00|1783.2|1777|1783.21|1777.01|1783.26|1777.06|1783.19|1776.99|17
1653806770000|2022-05-29 06:46:10|1783.23|1777.03|1783.23|1777.03|1783.26|1777.06|1783.19|1776.99|24
1653806780000|2022-05-29 06:46:20|1783.2|1777|1782.76|1776.56|1783.23|1777.03|1782.76|1776.56|21
1653806790000|2022-05-29 06:46:30|1782.73|1776.53|1782.66|1776.46|1782.8|1776.6|1782.63|1776.43|22
1653806800000|2022-05-29 06:46:40|1782.65|1776.45|1782.12|1775.92|1782.67|1776.47|1782.08|1775.88|27
1653806810000|2022-05-29 06:46:50|1782.13|1775.93|1782.1|1775.9|1782.21|1776.01|1782.09|1775.89|19
1653806820000|2022-05-29 06:47:00|1782.11|1775.91|1782.25|1776.05|1782.27|1776.07|1782.04|1775.84|24
1653806830000|2022-05-29 06:47:10|1782.26|1776.06|1782.32|1776.12|1782.32|1776.12|1782.23|1776.03|23
1653806840000|2022-05-29 06:47:20|1782.33|1776.13|1782.54|1776.34|1782.58|1776.38|1782.25|1776.05|33
1653806850000|2022-05-29 06:47:30|1782.55|1776.35|1782.13|1775.93|1782.58|1776.38|1782.06|1775.86|28
1653806860000|2022-05-29 06:47:40|1782.11|1775.91|1781.92|1775.72|1782.14|1775.94|1781.89|1775.69|28
1653806870000|2022-05-29 06:47:50|1781.93|1775.73|1781.8|1775.6|1781.93|1775.73|1781.77|1775.57|15
1653806880000|2022-05-29 06:48:00|1781.79|1775.59|1781.73|1775.53|1781.81|1775.61|1781.73|1775.53|15
1653806890000|2022-05-29 06:48:10|1781.74|1775.54|1781.85|1775.65|1781.88|1775.68|1781.7|1775.5|25
1653806900000|2022-05-29 06:48:20|1781.86|1775.66|1781.9|1775.7|1781.92|1775.72|1781.86|1775.66|25
1653806910000|2022-05-29 06:48:30|1781.91|1775.71|1781.88|1775.68|1781.92|1775.72|1781.87|1775.67|22
1653806920000|2022-05-29 06:48:40|1781.91|1775.71|1781.88|1775.68|1781.92|1775.72|1781.88|1775.68|21
1653806930000|2022-05-29 06:48:50|1781.89|1775.69|1781.38|1775.18|1781.89|1775.69|1781.38|1775.18|23
1653806940000|2022-05-29 06:49:00|1781.39|1775.19|1781.67|1775.47|1781.71|1775.51|1781.39|1775.19|22
1653806950000|2022-05-29 06:49:10|1781.68|1775.48|1781.58|1775.38|1781.69|1775.49|1781.52|1775.32|21
1653806960000|2022-05-29 06:49:20|1781.63|1775.43|1782.52|1776.32|1782.52|1776.32|1781.57|1775.37|26
1653806970000|2022-05-29 06:49:30|1782.47|1776.27|1782.44|1776.24|1782.54|1776.34|1782.41|1776.21|23
1653806980000|2022-05-29 06:49:40|1782.45|1776.25|1782.58|1776.38|1782.59|1776.39|1782.41|1776.21|24
1653806990000|2022-05-29 06:49:50|1782.59|1776.39|1782.57|1776.37|1782.61|1776.41|1782.51|1776.31|22
1653807000000|2022-05-29 06:50:00|1782.58|1776.38|1782.61|1776.41|1782.77|1776.57|1782.58|1776.38|30
1653807010000|2022-05-29 06:50:10|1782.62|1776.42|1782.57|1776.37|1782.65|1776.45|1782.57|1776.37|22
1653807020000|2022-05-29 06:50:20|1782.59|1776.39|1782.58|1776.38|1782.63|1776.43|1782.57|1776.37|14
1653807030000|2022-05-29 06:50:30|1782.57|1776.37|1782.57|1776.37|1782.58|1776.38|1782.53|1776.33|21
1653807040000|2022-05-29 06:50:40|1782.58|1776.38|1782.64|1776.44|1782.65|1776.45|1782.55|1776.35|24
1653807050000|2022-05-29 06:50:50|1782.62|1776.42|1782.59|1776.39|1782.63|1776.43|1782.57|1776.37|19
1653807060000|2022-05-29 06:51:00|1782.6|1776.4|1782.87|1776.67|1782.87|1776.67|1782.58|1776.38|22
1653807070000|2022-05-29 06:51:10|1783.06|1776.86|1783.03|1776.83|1783.12|1776.92|1782.99|1776.79|33
1653807080000|2022-05-29 06:51:20|1783.02|1776.82|1783.04|1776.84|1783.04|1776.84|1782.97|1776.77|20
1653807090000|2022-05-29 06:51:30|1783.02|1776.82|1783|1776.8|1783.07|1776.87|1782.98|1776.78|28
1653807100000|2022-05-29 06:51:40|1783.01|1776.81|1782.9|1776.7|1783.11|1776.91|1782.82|1776.62|29
1653807110000|2022-05-29 06:51:50|1782.89|1776.69|1783.01|1776.81|1783.12|1776.92|1782.81|1776.61|32
1653807120000|2022-05-29 06:52:00|1783.06|1776.86|1783.07|1776.87|1783.08|1776.88|1783.04|1776.84|13
1653807130000|2022-05-29 06:52:10|1783.04|1776.84|1783.05|1776.85|1783.08|1776.88|1783.04|1776.84|17
1653807140000|2022-05-29 06:52:20|1783.06|1776.86|1782.99|1776.79|1783.09|1776.89|1782.97|1776.77|25
1653807150000|2022-05-29 06:52:30|1782.97|1776.77|1782.66|1776.46|1782.97|1776.77|1782.65|1776.45|21
1653807160000|2022-05-29 06:52:40|1782.65|1776.45|1782.67|1776.47|1782.69|1776.49|1782.65|1776.45|7
1653807170000|2022-05-29 06:52:50|1782.66|1776.46|1782.66|1776.46|1782.67|1776.47|1782.53|1776.33|17
1653807180000|2022-05-29 06:53:00|1782.64|1776.44|1782.61|1776.41|1782.66|1776.46|1782.54|1776.34|24
1653807190000|2022-05-29 06:53:10|1782.62|1776.42|1782.5|1776.3|1782.63|1776.43|1782.49|1776.29|22
1653807200000|2022-05-29 06:53:20|1782.51|1776.31|1782.72|1776.52|1782.73|1776.53|1782.5|1776.3|21
1653807210000|2022-05-29 06:53:30|1782.64|1776.44|1783.2|1777|1783.25|1777.05|1782.64|1776.44|20
1653807220000|2022-05-29 06:53:40|1783.21|1777.01|1783.49|1777.29|1783.49|1777.29|1783.21|1777.01|15
1653807230000|2022-05-29 06:53:50|1783.68|1777.48|1783.78|1777.58|1783.92|1777.72|1783.68|1777.48|25
1653807240000|2022-05-29 06:54:00|1783.8|1777.6|1783.78|1777.58|1783.88|1777.68|1783.72|1777.52|23
1653807250000|2022-05-29 06:54:10|1783.79|1777.59|1783.84|1777.64|1783.88|1777.68|1783.79|1777.59|29
1653807260000|2022-05-29 06:54:20|1783.88|1777.68|1783.86|1777.66|1783.93|1777.73|1783.82|1777.62|32
1653807270000|2022-05-29 06:54:30|1783.91|1777.71|1783.81|1777.61|1783.91|1777.71|1783.67|1777.47|30
1653807280000|2022-05-29 06:54:40|1783.79|1777.59|1783.84|1777.64|1783.89|1777.69|1783.69|1777.49|35
1653807290000|2022-05-29 06:54:50|1783.83|1777.63|1783.75|1777.55|1783.93|1777.73|1783.66|1777.46|31
1653807300000|2022-05-29 06:55:00|1783.78|1777.58|1783.73|1777.53|1783.82|1777.62|1783.69|1777.49|31
1653807310000|2022-05-29 06:55:10|1783.76|1777.56|1783.68|1777.48|1783.76|1777.56|1783.61|1777.41|29
1653807320000|2022-05-29 06:55:20|1783.69|1777.49|1783.63|1777.43|1783.72|1777.52|1783.57|1777.37|23
1653807330000|2022-05-29 06:55:30|1783.58|1777.38|1783.61|1777.41|1783.72|1777.52|1783.57|1777.37|18
1653807340000|2022-05-29 06:55:40|1783.62|1777.42|1783.65|1777.45|1783.73|1777.53|1783.6|1777.4|34
1653807350000|2022-05-29 06:55:50|1783.68|1777.48|1783.69|1777.49|1783.7|1777.5|1783.65|1777.45|25
1653807360000|2022-05-29 06:56:00|1783.68|1777.48|1783.2|1777|1783.7|1777.5|1783.2|1777|26
1653807370000|2022-05-29 06:56:10|1783.22|1777.02|1782.94|1776.74|1783.24|1777.04|1782.94|1776.74|25
1653807380000|2022-05-29 06:56:20|1782.99|1776.79|1783.41|1777.21|1783.49|1777.29|1782.88|1776.68|23
1653807390000|2022-05-29 06:56:30|1783.6|1777.4|1783.57|1777.37|1783.6|1777.4|1783.49|1777.29|22
1653807400000|2022-05-29 06:56:40|1783.66|1777.46|1783.82|1777.62|1783.88|1777.68|1783.66|1777.46|17
1653807410000|2022-05-29 06:56:50|1783.81|1777.61|1783.79|1777.59|1783.86|1777.66|1783.77|1777.57|26
1653807420000|2022-05-29 06:57:00|1783.77|1777.57|1783.77|1777.57|1783.77|1777.57|1783.68|1777.48|22
1653807430000|2022-05-29 06:57:10|1783.74|1777.54|1783.8|1777.6|1783.84|1777.64|1783.74|1777.54|25
1653807440000|2022-05-29 06:57:20|1783.82|1777.62|1783.78|1777.58|1783.85|1777.65|1783.75|1777.55|22
1653807450000|2022-05-29 06:57:30|1783.79|1777.59|1783.78|1777.58|1783.8|1777.6|1783.74|1777.54|26
1653807460000|2022-05-29 06:57:40|1783.77|1777.57|1783.75|1777.55|1783.81|1777.61|1783.65|1777.45|29
1653807470000|2022-05-29 06:57:50|1783.74|1777.54|1783.25|1777.05|1783.75|1777.55|1783.16|1776.96|23
1653807480000|2022-05-29 06:58:00|1783.28|1777.08|1783.33|1777.13|1783.46|1777.26|1783.27|1777.07|23
1653807490000|2022-05-29 06:58:10|1783.34|1777.14|1783.47|1777.27|1783.47|1777.27|1783.32|1777.12|20
1653807500000|2022-05-29 06:58:20|1783.43|1777.23|1783.39|1777.19|1783.45|1777.25|1783.36|1777.16|24
1653807510000|2022-05-29 06:58:30|1783.37|1777.17|1783.33|1777.13|1783.4|1777.2|1783.33|1777.13|23
1653807520000|2022-05-29 06:58:40|1783.35|1777.15|1783.58|1777.38|1783.59|1777.39|1783.32|1777.12|26
1653807530000|2022-05-29 06:58:50|1783.56|1777.36|1783.61|1777.41|1783.62|1777.42|1783.56|1777.36|19
1653807540000|2022-05-29 06:59:00|1783.57|1777.37|1783.58|1777.38|1783.62|1777.42|1783.55|1777.35|23
1653807550000|2022-05-29 06:59:10|1783.6|1777.4|1784.01|1777.81|1784.03|1777.83|1783.56|1777.36|29
1653807560000|2022-05-29 06:59:20|1783.94|1777.74|1784.15|1777.95|1784.22|1778.02|1783.94|1777.74|24
1653807570000|2022-05-29 06:59:30|1784.21|1778.01|1784.56|1778.36|1784.69|1778.49|1784.15|1777.95|25
1653807580000|2022-05-29 06:59:40|1784.54|1778.34|1784.62|1778.42|1784.63|1778.43|1784.49|1778.29|30
1653807590000|2022-05-29 06:59:50|1784.61|1778.41|1784.4|1778.2|1784.61|1778.41|1784.39|1778.19|21
1653807600000|2022-05-29 07:00:00|1784.39|1778.19|1784.26|1778.06|1784.44|1778.24|1784.26|1778.06|22
1653807610000|2022-05-29 07:00:10|1784.27|1778.07|1784.27|1778.07|1784.38|1778.18|1784.2|1778|28
1653807620000|2022-05-29 07:00:20|1784.36|1778.16|1784.67|1778.47|1784.76|1778.56|1784.35|1778.15|28
1653807630000|2022-05-29 07:00:30|1784.69|1778.49|1785.24|1779.04|1785.3|1779.1|1784.69|1778.49|25
1653807640000|2022-05-29 07:00:40|1785.26|1779.06|1785.29|1779.09|1785.31|1779.11|1785.22|1779.02|25
1653807650000|2022-05-29 07:00:50|1785.25|1779.05|1785.52|1779.32|1785.52|1779.32|1785.24|1779.04|25
1653807660000|2022-05-29 07:01:00|1785.5|1779.3|1785.49|1779.29|1785.54|1779.34|1785.49|1779.29|14
1653807670000|2022-05-29 07:01:10|1785.48|1779.28|1785.09|1778.89|1785.48|1779.28|1785.06|1778.86|26
1653807680000|2022-05-29 07:01:20|1785.08|1778.88|1785.42|1779.22|1785.43|1779.23|1785.08|1778.88|21
1653807690000|2022-05-29 07:01:30|1785.4|1779.2|1785.5|1779.3|1785.55|1779.35|1785.37|1779.17|23
1653807700000|2022-05-29 07:01:40|1785.51|1779.31|1785.47|1779.27|1785.52|1779.32|1785.47|1779.27|24
1653807710000|2022-05-29 07:01:50|1785.46|1779.26|1785.44|1779.24|1785.49|1779.29|1785.44|1779.24|17
1653807720000|2022-05-29 07:02:00|1785.45|1779.25|1785.37|1779.17|1785.48|1779.28|1785.37|1779.17|16
1653807730000|2022-05-29 07:02:10|1785.4|1779.2|1785.06|1778.86|1785.46|1779.26|1784.98|1778.78|20
1653807740000|2022-05-29 07:02:20|1785.05|1778.85|1785.04|1778.84|1785.05|1778.85|1784.97|1778.77|20
1653807750000|2022-05-29 07:02:30|1785|1778.8|1785|1778.8|1785.05|1778.85|1784.96|1778.76|24
1653807760000|2022-05-29 07:02:40|1785.02|1778.82|1785.11|1778.91|1785.15|1778.95|1784.96|1778.76|26
1653807770000|2022-05-29 07:02:50|1785.07|1778.87|1785.27|1779.07|1785.33|1779.13|1785.01|1778.81|33
1653807780000|2022-05-29 07:03:00|1785.28|1779.08|1785.11|1778.91|1785.33|1779.13|1785.11|1778.91|30
1653807790000|2022-05-29 07:03:10|1785.1|1778.9|1785.17|1778.97|1785.23|1779.03|1785.08|1778.88|27
1653807800000|2022-05-29 07:03:20|1785.18|1778.98|1785.19|1778.99|1785.22|1779.02|1785.15|1778.95|26
1653807810000|2022-05-29 07:03:30|1785.2|1779|1785.02|1778.82|1785.21|1779.01|1785.02|1778.82|24
1653807820000|2022-05-29 07:03:40|1785.04|1778.84|1784.02|1777.82|1785.14|1778.94|1784.02|1777.82|24
1653807830000|2022-05-29 07:03:50|1784.03|1777.83|1783.98|1777.78|1784.03|1777.83|1783.98|1777.78|16
1653807840000|2022-05-29 07:04:00|1783.99|1777.79|1783.99|1777.79|1784.03|1777.83|1783.94|1777.74|22
1653807850000|2022-05-29 07:04:10|1783.98|1777.78|1784|1777.8|1784.01|1777.81|1783.97|1777.77|20
1653807860000|2022-05-29 07:04:20|1783.97|1777.77|1783.9|1777.7|1784|1777.8|1783.87|1777.67|22
1653807870000|2022-05-29 07:04:30|1783.91|1777.71|1783.84|1777.64|1783.93|1777.73|1783.77|1777.57|18
1653807880000|2022-05-29 07:04:40|1783.78|1777.58|1783.84|1777.64|1783.87|1777.67|1783.78|1777.58|20
1653807890000|2022-05-29 07:04:50|1783.86|1777.66|1784.03|1777.83|1784.11|1777.91|1783.83|1777.63|24
1653807900000|2022-05-29 07:05:00|1784.04|1777.84|1783.69|1777.49|1784.05|1777.85|1783.59|1777.39|26
1653807910000|2022-05-29 07:05:10|1783.65|1777.45|1783.76|1777.56|1783.78|1777.58|1783.65|1777.45|22
1653807920000|2022-05-29 07:05:20|1783.75|1777.55|1783.72|1777.52|1783.77|1777.57|1783.72|1777.52|22
1653807930000|2022-05-29 07:05:30|1783.71|1777.51|1783.68|1777.48|1783.76|1777.56|1783.59|1777.39|23
1653807940000|2022-05-29 07:05:40|1783.66|1777.46|1783.64|1777.44|1783.71|1777.51|1783.59|1777.39|13
1653807950000|2022-05-29 07:05:50|1783.61|1777.41|1783.64|1777.44|1783.64|1777.44|1783.59|1777.39|15
1653807960000|2022-05-29 07:06:00|1783.68|1777.48|1783.57|1777.37|1783.7|1777.5|1783.57|1777.37|11
1653807970000|2022-05-29 07:06:10|1783.56|1777.36|1783.5|1777.3|1783.58|1777.38|1783.5|1777.3|15
1653807980000|2022-05-29 07:06:20|1783.49|1777.29|1783.2|1777|1783.5|1777.3|1783.2|1777|13
1653807990000|2022-05-29 07:06:30|1783.23|1777.03|1783.21|1777.01|1783.31|1777.11|1783.21|1777.01|18
1653808000000|2022-05-29 07:06:40|1783.27|1777.07|1783.26|1777.06|1783.37|1777.17|1783.2|1777|28
1653808010000|2022-05-29 07:06:50|1783.27|1777.07|1783.14|1776.94|1783.28|1777.08|1783.14|1776.94|18
1653808020000|2022-05-29 07:07:00|1783.12|1776.92|1783.2|1777|1783.2|1777|1783.11|1776.91|21
1653808030000|2022-05-29 07:07:10|1783.19|1776.99|1784.23|1778.03|1784.29|1778.09|1783.19|1776.99|30
1653808040000|2022-05-29 07:07:20|1784.19|1777.99|1783.37|1777.17|1784.21|1778.01|1783.26|1777.06|24
1653808050000|2022-05-29 07:07:30|1783.36|1777.16|1783.37|1777.17|1783.4|1777.2|1783.31|1777.11|15
1653808060000|2022-05-29 07:07:40|1783.38|1777.18|1783.32|1777.12|1783.41|1777.21|1783.27|1777.07|19
1653808070000|2022-05-29 07:07:50|1783.35|1777.15|1783.32|1777.12|1783.41|1777.21|1783.28|1777.08|24
1653808080000|2022-05-29 07:08:00|1783.31|1777.11|1783.33|1777.13|1783.47|1777.27|1783.29|1777.09|23
1653808090000|2022-05-29 07:08:10|1783.37|1777.17|1783.34|1777.14|1783.39|1777.19|1783.3|1777.1|18
1653808100000|2022-05-29 07:08:20|1783.35|1777.15|1783.77|1777.57|1783.91|1777.71|1783.33|1777.13|26
1653808110000|2022-05-29 07:08:30|1783.85|1777.65|1783.78|1777.58|1783.89|1777.69|1783.77|1777.57|18
1653808120000|2022-05-29 07:08:40|1783.79|1777.59|1783.76|1777.56|1783.84|1777.64|1783.76|1777.56|17
1653808130000|2022-05-29 07:08:50|1783.83|1777.63|1783.75|1777.55|1783.83|1777.63|1783.74|1777.54|18
1653808140000|2022-05-29 07:09:00|1783.74|1777.54|1782.76|1776.56|1783.74|1777.54|1782.61|1776.41|29
1653808150000|2022-05-29 07:09:10|1782.71|1776.51|1782.62|1776.42|1782.74|1776.54|1782.59|1776.39|22
1653808160000|2022-05-29 07:09:20|1782.58|1776.38|1782.51|1776.31|1782.66|1776.46|1782.43|1776.23|32
1653808170000|2022-05-29 07:09:30|1782.48|1776.28|1782.1|1775.9|1782.49|1776.29|1782.1|1775.9|33
1653808180000|2022-05-29 07:09:40|1782.11|1775.91|1782.37|1776.17|1782.38|1776.18|1782.11|1775.91|26
1653808190000|2022-05-29 07:09:50|1782.38|1776.18|1782.22|1776.02|1782.4|1776.2|1782.22|1776.02|16
1653808200000|2022-05-29 07:10:00|1782.2|1776|1782.3|1776.1|1782.31|1776.11|1782.15|1775.95|25
1653808210000|2022-05-29 07:10:10|1782.19|1775.99|1782.22|1776.02|1782.29|1776.09|1782.12|1775.92|26
1653808220000|2022-05-29 07:10:20|1782.21|1776.01|1782.09|1775.89|1782.25|1776.05|1782.08|1775.88|21
1653808230000|2022-05-29 07:10:30|1782.1|1775.9|1782.14|1775.94|1782.15|1775.95|1782.08|1775.88|24
1653808240000|2022-05-29 07:10:40|1782.13|1775.93|1782.28|1776.08|1782.3|1776.1|1782.03|1775.83|20
1653808250000|2022-05-29 07:10:50|1782.3|1776.1|1782.24|1776.04|1782.32|1776.12|1782.21|1776.01|18
1653808260000|2022-05-29 07:11:00|1782.23|1776.03|1782.03|1775.83|1782.32|1776.12|1782.03|1775.83|21
1653808270000|2022-05-29 07:11:10|1782|1775.8|1781.59|1775.39|1782.03|1775.83|1781.23|1775.03|33
1653808280000|2022-05-29 07:11:20|1781.71|1775.51|1781.6|1775.4|1781.71|1775.51|1781.52|1775.32|29
1653808290000|2022-05-29 07:11:30|1781.57|1775.37|1781.33|1775.13|1781.57|1775.37|1781.33|1775.13|25
1653808300000|2022-05-29 07:11:40|1781.35|1775.15|1781.43|1775.23|1781.43|1775.23|1781.28|1775.08|25
1653808310000|2022-05-29 07:11:50|1781.44|1775.24|1781|1774.8|1781.44|1775.24|1780.94|1774.74|29
1653808320000|2022-05-29 07:12:00|1781.08|1774.88|1781.06|1774.86|1781.7|1775.5|1781.03|1774.83|36
1653808330000|2022-05-29 07:12:10|1781.08|1774.88|1781.04|1774.84|1781.08|1774.88|1780.91|1774.71|24
1653808340000|2022-05-29 07:12:20|1781.03|1774.83|1781.16|1774.96|1781.2|1775|1780.95|1774.75|31
1653808350000|2022-05-29 07:12:30|1781.15|1774.95|1781.1|1774.9|1781.21|1775.01|1781.03|1774.83|25
1653808360000|2022-05-29 07:12:40|1781.08|1774.88|1781.1|1774.9|1781.15|1774.95|1780.93|1774.73|29
1653808370000|2022-05-29 07:12:50|1781.06|1774.86|1780.93|1774.73|1781.06|1774.86|1780.89|1774.69|23
1653808380000|2022-05-29 07:13:00|1781|1774.8|1780.97|1774.77|1781.12|1774.92|1780.91|1774.71|22
1653808390000|2022-05-29 07:13:10|1780.96|1774.76|1781.06|1774.86|1781.1|1774.9|1780.91|1774.71|25
1653808400000|2022-05-29 07:13:20|1781.02|1774.82|1780.94|1774.74|1781.09|1774.89|1780.94|1774.74|25
1653808410000|2022-05-29 07:13:30|1781.09|1774.89|1781.25|1775.05|1781.28|1775.08|1780.95|1774.75|30
1653808420000|2022-05-29 07:13:40|1781.26|1775.06|1781.41|1775.21|1781.52|1775.32|1781.23|1775.03|28
1653808430000|2022-05-29 07:13:50|1781.42|1775.22|1781.42|1775.22|1781.46|1775.26|1781.39|1775.19|27
1653808440000|2022-05-29 07:14:00|1781.4|1775.2|1781.48|1775.28|1781.5|1775.3|1781.4|1775.2|17
1653808450000|2022-05-29 07:14:10|1781.47|1775.27|1782.15|1775.95|1782.21|1776.01|1781.45|1775.25|30
1653808460000|2022-05-29 07:14:20|1782.14|1775.94|1782.11|1775.91|1782.22|1776.02|1782.08|1775.88|24
1653808470000|2022-05-29 07:14:30|1782.12|1775.92|1782.14|1775.94|1782.18|1775.98|1782.08|1775.88|18
1653808480000|2022-05-29 07:14:40|1782.18|1775.98|1782.21|1776.01|1782.26|1776.06|1782.16|1775.96|27
1653808490000|2022-05-29 07:14:50|1782.2|1776|1782.2|1776|1782.25|1776.05|1782.19|1775.99|24
1653808500000|2022-05-29 07:15:00|1782.19|1775.99|1782.16|1775.96|1782.23|1776.03|1782.12|1775.92|23
1653808510000|2022-05-29 07:15:10|1782.15|1775.95|1782.24|1776.04|1782.26|1776.06|1782.15|1775.95|23
1653808520000|2022-05-29 07:15:20|1782.21|1776.01|1782.21|1776.01|1782.25|1776.05|1782.16|1775.96|21
1653808530000|2022-05-29 07:15:30|1782.18|1775.98|1781.67|1775.47|1782.22|1776.02|1781.66|1775.46|24
1653808540000|2022-05-29 07:15:40|1781.68|1775.48|1781.68|1775.48|1781.73|1775.53|1781.54|1775.34|27
1653808550000|2022-05-29 07:15:50|1781.69|1775.49|1781.6|1775.4|1781.77|1775.57|1781.59|1775.39|24
1653808560000|2022-05-29 07:16:00|1781.72|1775.52|1781.59|1775.39|1781.73|1775.53|1781.58|1775.38|20
1653808570000|2022-05-29 07:16:10|1781.61|1775.41|1781.49|1775.29|1781.72|1775.52|1781.49|1775.29|25
1653808580000|2022-05-29 07:16:20|1781.52|1775.32|1781.48|1775.28|1781.54|1775.34|1781.48|1775.28|24
1653808590000|2022-05-29 07:16:30|1781.49|1775.29|1781.48|1775.28|1781.51|1775.31|1781.41|1775.21|18
1653808600000|2022-05-29 07:16:40|1781.42|1775.22|1781.05|1774.85|1781.42|1775.22|1780.93|1774.73|28
1653808610000|2022-05-29 07:16:50|1781.09|1774.89|1780.45|1774.25|1781.09|1774.89|1780.37|1774.17|25
1653808620000|2022-05-29 07:17:00|1780.44|1774.24|1781.49|1775.29|1781.6|1775.4|1780.44|1774.24|26
1653808630000|2022-05-29 07:17:10|1781.5|1775.3|1781.31|1775.11|1781.5|1775.3|1781.31|1775.11|29
1653808640000|2022-05-29 07:17:20|1781.42|1775.22|1781.49|1775.29|1781.5|1775.3|1781.42|1775.22|28
1653808650000|2022-05-29 07:17:30|1781.48|1775.28|1781.5|1775.3|1781.52|1775.32|1781.43|1775.23|29
1653808660000|2022-05-29 07:17:40|1781.53|1775.33|1781.45|1775.25|1781.53|1775.33|1781.33|1775.13|23
1653808670000|2022-05-29 07:17:50|1781.47|1775.27|1781.63|1775.43|1781.71|1775.51|1781.39|1775.19|29
1653808680000|2022-05-29 07:18:00|1781.52|1775.32|1781.68|1775.48|1781.75|1775.55|1781.44|1775.24|29
1653808690000|2022-05-29 07:18:10|1781.66|1775.46|1781.53|1775.33|1781.68|1775.48|1781.48|1775.28|25
1653808700000|2022-05-29 07:18:20|1781.54|1775.34|1781.55|1775.35|1781.7|1775.5|1781.53|1775.33|24
1653808710000|2022-05-29 07:18:30|1781.64|1775.44|1781.65|1775.45|1781.68|1775.48|1781.55|1775.35|25
1653808720000|2022-05-29 07:18:40|1781.64|1775.44|1781.58|1775.38|1781.65|1775.45|1781.56|1775.36|22
1653808730000|2022-05-29 07:18:50|1781.56|1775.36|1781.55|1775.35|1781.57|1775.37|1781.52|1775.32|22
1653808740000|2022-05-29 07:19:00|1781.56|1775.36|1780.96|1774.76|1781.58|1775.38|1780.67|1774.47|24
1653808750000|2022-05-29 07:19:10|1780.88|1774.68|1780.86|1774.66|1780.96|1774.76|1780.84|1774.64|23
1653808760000|2022-05-29 07:19:20|1780.85|1774.65|1780.97|1774.77|1780.98|1774.78|1780.85|1774.65|26
1653808770000|2022-05-29 07:19:30|1780.95|1774.75|1780.9|1774.7|1780.98|1774.78|1780.83|1774.63|30
1653808780000|2022-05-29 07:19:40|1780.89|1774.69|1781.17|1774.97|1781.22|1775.02|1780.89|1774.69|22
1653808790000|2022-05-29 07:19:50|1781.1|1774.9|1781.18|1774.98|1781.18|1774.98|1781.04|1774.84|27
1653808800000|2022-05-29 07:20:00|1781.17|1774.97|1781.05|1774.85|1781.17|1774.97|1780.99|1774.79|29
1653808810000|2022-05-29 07:20:10|1781.14|1774.94|1780.77|1774.57|1781.14|1774.94|1780.77|1774.57|22
1653808820000|2022-05-29 07:20:20|1780.8|1774.6|1780.79|1774.59|1780.83|1774.63|1780.79|1774.59|18
1653808830000|2022-05-29 07:20:30|1780.75|1774.55|1781.09|1774.89|1781.09|1774.89|1780.73|1774.53|24
1653808840000|2022-05-29 07:20:40|1781.08|1774.88|1781.04|1774.84|1781.11|1774.91|1781.01|1774.81|28
1653808850000|2022-05-29 07:20:50|1781.03|1774.83|1780.8|1774.6|1781.06|1774.86|1780.79|1774.59|26
1653808860000|2022-05-29 07:21:00|1780.82|1774.62|1780.71|1774.51|1780.97|1774.77|1780.61|1774.41|29
1653808870000|2022-05-29 07:21:10|1780.69|1774.49|1780.65|1774.45|1780.77|1774.57|1780.6|1774.4|20
1653808880000|2022-05-29 07:21:20|1780.66|1774.46|1780.73|1774.53|1780.77|1774.57|1780.63|1774.43|15
1653808890000|2022-05-29 07:21:30|1780.74|1774.54|1780.64|1774.44|1780.79|1774.59|1780.61|1774.41|25
1653808900000|2022-05-29 07:21:40|1780.74|1774.54|1780.65|1774.45|1780.74|1774.54|1780.56|1774.36|23
1653808910000|2022-05-29 07:21:50|1780.68|1774.48|1780.6|1774.4|1780.71|1774.51|1780.57|1774.37|18
1653808920000|2022-05-29 07:22:00|1780.62|1774.42|1780.53|1774.33|1780.69|1774.49|1780.42|1774.22|23
1653808930000|2022-05-29 07:22:10|1780.42|1774.22|1781.42|1775.22|1781.49|1775.29|1780.4|1774.2|27
1653808940000|2022-05-29 07:22:20|1781.4|1775.2|1781.42|1775.22|1781.49|1775.29|1781.4|1775.2|22
1653808950000|2022-05-29 07:22:30|1781.45|1775.25|1781.43|1775.23|1781.49|1775.29|1781.43|1775.23|19
1653808960000|2022-05-29 07:22:40|1781.44|1775.24|1781.91|1775.71|1781.95|1775.75|1781.41|1775.21|27
1653808970000|2022-05-29 07:22:50|1781.89|1775.69|1781.9|1775.7|1781.93|1775.73|1781.88|1775.68|24
1653808980000|2022-05-29 07:23:00|1781.92|1775.72|1781.46|1775.26|1781.92|1775.72|1781.34|1775.14|26
1653808990000|2022-05-29 07:23:10|1781.43|1775.23|1781.44|1775.24|1781.5|1775.3|1781.36|1775.16|25
1653809000000|2022-05-29 07:23:20|1781.37|1775.17|1781.44|1775.24|1781.44|1775.24|1781.33|1775.13|22
1653809010000|2022-05-29 07:23:30|1781.46|1775.26|1781.42|1775.22|1781.47|1775.27|1781.32|1775.12|26
1653809020000|2022-05-29 07:23:40|1781.43|1775.23|1781.38|1775.18|1781.46|1775.26|1781.34|1775.14|31
1653809030000|2022-05-29 07:23:50|1781.42|1775.22|1781.4|1775.2|1781.42|1775.22|1781.3|1775.1|30
1653809040000|2022-05-29 07:24:00|1781.38|1775.18|1781.49|1775.29|1781.54|1775.34|1781.32|1775.12|28
1653809050000|2022-05-29 07:24:10|1781.51|1775.31|1781.42|1775.22|1781.54|1775.34|1781.4|1775.2|30
1653809060000|2022-05-29 07:24:20|1781.43|1775.23|1781.41|1775.21|1781.48|1775.28|1781.37|1775.17|24
1653809070000|2022-05-29 07:24:30|1781.43|1775.23|1781.37|1775.17|1781.52|1775.32|1781.37|1775.17|29
1653809080000|2022-05-29 07:24:40|1781.38|1775.18|1781.46|1775.26|1781.54|1775.34|1781.38|1775.18|27
1653809090000|2022-05-29 07:24:50|1781.48|1775.28|1781.52|1775.32|1781.52|1775.32|1781.43|1775.23|20
1653809100000|2022-05-29 07:25:00|1781.49|1775.29|1781.49|1775.29|1781.5|1775.3|1781.45|1775.25|18
1653809110000|2022-05-29 07:25:10|1781.5|1775.3|1781.53|1775.33|1781.56|1775.36|1781.47|1775.27|19
1653809120000|2022-05-29 07:25:20|1781.51|1775.31|1781.54|1775.34|1781.61|1775.41|1781.47|1775.27|18
1653809130000|2022-05-29 07:25:30|1781.55|1775.35|1782|1775.8|1782.03|1775.83|1781.54|1775.34|28
1653809140000|2022-05-29 07:25:40|1781.99|1775.79|1782|1775.8|1782.03|1775.83|1781.95|1775.75|29
1653809150000|2022-05-29 07:25:50|1781.92|1775.72|1783.02|1776.82|1783.16|1776.96|1781.92|1775.72|33
1653809160000|2022-05-29 07:26:00|1783.01|1776.81|1782.71|1776.51|1783.11|1776.91|1782.71|1776.51|25
1653809170000|2022-05-29 07:26:10|1782.7|1776.5|1782.71|1776.51|1782.75|1776.55|1782.66|1776.46|26
1653809180000|2022-05-29 07:26:20|1782.7|1776.5|1782.67|1776.47|1782.75|1776.55|1782.66|1776.46|26
1653809190000|2022-05-29 07:26:30|1782.69|1776.49|1782.56|1776.36|1782.69|1776.49|1782.55|1776.35|21
1653809200000|2022-05-29 07:26:40|1782.64|1776.44|1782.54|1776.34|1782.65|1776.45|1782.54|1776.34|25
1653809210000|2022-05-29 07:26:50|1782.53|1776.33|1782.87|1776.67|1782.9|1776.7|1782.51|1776.31|28
1653809220000|2022-05-29 07:27:00|1782.9|1776.7|1782.84|1776.64|1782.92|1776.72|1782.79|1776.59|30
1653809230000|2022-05-29 07:27:10|1782.85|1776.65|1785.4|1779.2|1785.4|1779.2|1782.8|1776.6|32
1653809240000|2022-05-29 07:27:20|1785.44|1779.24|1785.44|1779.24|1785.65|1779.45|1785.41|1779.21|29
1653809250000|2022-05-29 07:27:30|1785.43|1779.23|1786.05|1779.85|1786.13|1779.93|1785.41|1779.21|35
1653809260000|2022-05-29 07:27:40|1786.02|1779.82|1785.7|1779.5|1786.15|1779.95|1785.63|1779.43|30
1653809270000|2022-05-29 07:27:50|1785.69|1779.49|1785.73|1779.53|1785.77|1779.57|1785.69|1779.49|28
1653809280000|2022-05-29 07:28:00|1785.74|1779.54|1786.18|1779.98|1786.36|1780.16|1785.72|1779.52|30
1653809290000|2022-05-29 07:28:10|1786.21|1780.01|1786.28|1780.08|1786.37|1780.17|1786.2|1780|25
1653809300000|2022-05-29 07:28:20|1786.27|1780.07|1786.63|1780.43|1786.81|1780.61|1786.27|1780.07|30
1653809310000|2022-05-29 07:28:30|1786.62|1780.42|1786.58|1780.38|1786.71|1780.51|1786.57|1780.37|32
1653809320000|2022-05-29 07:28:40|1786.56|1780.36|1786.53|1780.33|1786.68|1780.48|1786.53|1780.33|24
1653809330000|2022-05-29 07:28:50|1786.54|1780.34|1786.53|1780.33|1786.59|1780.39|1786.48|1780.28|30
1653809340000|2022-05-29 07:29:00|1786.52|1780.32|1786.49|1780.29|1786.6|1780.4|1786.44|1780.24|30
1653809350000|2022-05-29 07:29:10|1786.46|1780.26|1785.74|1779.54|1786.47|1780.27|1785.74|1779.54|30
1653809360000|2022-05-29 07:29:20|1785.77|1779.57|1785.35|1779.15|1785.78|1779.58|1785.25|1779.05|31
1653809370000|2022-05-29 07:29:30|1785.32|1779.12|1785.67|1779.47|1785.8|1779.6|1785.31|1779.11|28
1653809380000|2022-05-29 07:29:40|1785.64|1779.44|1785.74|1779.54|1785.76|1779.56|1785.64|1779.44|30
1653809390000|2022-05-29 07:29:50|1785.73|1779.53|1785.69|1779.49|1785.74|1779.54|1785.67|1779.47|24
1653809400000|2022-05-29 07:30:00|1785.72|1779.52|1786.17|1779.97|1787.07|1780.87|1785.68|1779.48|32
1653809410000|2022-05-29 07:30:10|1786.23|1780.03|1786.52|1780.32|1786.58|1780.38|1786.17|1779.97|30
1653809420000|2022-05-29 07:30:20|1786.53|1780.33|1786.83|1780.63|1786.91|1780.71|1786.48|1780.28|32
1653809430000|2022-05-29 07:30:30|1786.89|1780.69|1786.92|1780.72|1786.95|1780.75|1786.82|1780.62|33
1653809440000|2022-05-29 07:30:40|1786.9|1780.7|1786.67|1780.47|1786.9|1780.7|1786.67|1780.47|29
1653809450000|2022-05-29 07:30:50|1786.73|1780.53|1787.02|1780.82|1787.17|1780.97|1786.69|1780.49|30
1653809460000|2022-05-29 07:31:00|1787.03|1780.83|1786.98|1780.78|1787.05|1780.85|1786.98|1780.78|21
1653809470000|2022-05-29 07:31:10|1787|1780.8|1787|1780.8|1787.01|1780.81|1786.97|1780.77|20
1653809480000|2022-05-29 07:31:20|1786.99|1780.79|1787|1780.8|1787.02|1780.82|1786.96|1780.76|16
1653809490000|2022-05-29 07:31:30|1786.96|1780.76|1787.88|1781.68|1787.97|1781.77|1786.96|1780.76|36
1653809500000|2022-05-29 07:31:40|1787.9|1781.7|1787.36|1781.16|1787.94|1781.74|1787.26|1781.06|35
1653809510000|2022-05-29 07:31:50|1787.29|1781.09|1787.48|1781.28|1787.53|1781.33|1787.27|1781.07|23
1653809520000|2022-05-29 07:32:00|1787.5|1781.3|1787.43|1781.23|1787.54|1781.34|1787.34|1781.14|27
1653809530000|2022-05-29 07:32:10|1787.42|1781.22|1787.13|1780.93|1787.43|1781.23|1787.13|1780.93|33
1653809540000|2022-05-29 07:32:20|1787.12|1780.92|1786.95|1780.75|1787.18|1780.98|1786.88|1780.68|30
1653809550000|2022-05-29 07:32:30|1786.91|1780.71|1786.82|1780.62|1787.03|1780.83|1786.8|1780.6|25
1653809560000|2022-05-29 07:32:40|1786.84|1780.64|1786.73|1780.53|1786.87|1780.67|1786.66|1780.46|32
1653809570000|2022-05-29 07:32:50|1786.75|1780.55|1786.45|1780.25|1786.81|1780.61|1786.45|1780.25|22
1653809580000|2022-05-29 07:33:00|1786.47|1780.27|1786.46|1780.26|1786.51|1780.31|1786.44|1780.24|23
1653809590000|2022-05-29 07:33:10|1786.47|1780.27|1786.62|1780.42|1786.62|1780.42|1786.45|1780.25|29
1653809600000|2022-05-29 07:33:20|1786.61|1780.41|1786.41|1780.21|1786.66|1780.46|1786.41|1780.21|22
1653809610000|2022-05-29 07:33:30|1786.39|1780.19|1786.18|1779.98|1786.39|1780.19|1786.18|1779.98|23
1653809620000|2022-05-29 07:33:40|1786.19|1779.99|1786.03|1779.83|1786.25|1780.05|1785.97|1779.77|30
1653809630000|2022-05-29 07:33:50|1786.05|1779.85|1786.38|1780.18|1786.38|1780.18|1786|1779.8|20
1653809640000|2022-05-29 07:34:00|1786.4|1780.2|1786.56|1780.36|1786.78|1780.58|1786.37|1780.17|27
1653809650000|2022-05-29 07:34:10|1786.54|1780.34|1785.24|1779.04|1786.54|1780.34|1785.23|1779.03|25
1653809660000|2022-05-29 07:34:20|1785.26|1779.06|1784.44|1778.24|1785.31|1779.11|1784.4|1778.2|29
1653809670000|2022-05-29 07:34:30|1784.45|1778.25|1784.24|1778.04|1784.45|1778.25|1784.18|1777.98|19
1653809680000|2022-05-29 07:34:40|1784.28|1778.08|1784.3|1778.1|1784.33|1778.13|1784.17|1777.97|29
1653809690000|2022-05-29 07:34:50|1784.31|1778.11|1784.03|1777.83|1784.33|1778.13|1784.02|1777.82|32
1653809700000|2022-05-29 07:35:00|1784.07|1777.87|1784.06|1777.86|1784.12|1777.92|1784.02|1777.82|25
1653809710000|2022-05-29 07:35:10|1784.05|1777.85|1784.06|1777.86|1784.16|1777.96|1784.03|1777.83|24
1653809720000|2022-05-29 07:35:20|1784.05|1777.85|1784.32|1778.12|1784.38|1778.18|1784.03|1777.83|26
1653809730000|2022-05-29 07:35:30|1784.36|1778.16|1784.2|1778|1784.36|1778.16|1784.2|1778|16
1653809740000|2022-05-29 07:35:40|1784.21|1778.01|1784.07|1777.87|1784.21|1778.01|1784.05|1777.85|28
1653809750000|2022-05-29 07:35:50|1784.08|1777.88|1784.16|1777.96|1784.23|1778.03|1784.07|1777.87|25
1653809760000|2022-05-29 07:36:00|1784.14|1777.94|1784.17|1777.97|1784.24|1778.04|1784.14|1777.94|29
1653809770000|2022-05-29 07:36:10|1784.18|1777.98|1784.85|1778.65|1784.88|1778.68|1784.12|1777.92|27
1653809780000|2022-05-29 07:36:20|1784.88|1778.68|1785.14|1778.94|1785.3|1779.1|1784.83|1778.63|30
1653809790000|2022-05-29 07:36:30|1785.13|1778.93|1784.81|1778.61|1785.13|1778.93|1784.79|1778.59|27
1653809800000|2022-05-29 07:36:40|1784.79|1778.59|1784.81|1778.61|1784.85|1778.65|1784.79|1778.59|18
1653809810000|2022-05-29 07:36:50|1784.82|1778.62|1784.71|1778.51|1784.83|1778.63|1784.71|1778.51|10
1653809820000|2022-05-29 07:37:00|1784.74|1778.54|1784.77|1778.57|1784.83|1778.63|1784.74|1778.54|23
1653809830000|2022-05-29 07:37:10|1784.74|1778.54|1784.67|1778.47|1784.77|1778.57|1784.67|1778.47|22
1653809840000|2022-05-29 07:37:20|1784.68|1778.48|1784.74|1778.54|1784.79|1778.59|1784.66|1778.46|31
1653809850000|2022-05-29 07:37:30|1784.72|1778.52|1784.72|1778.52|1784.77|1778.57|1784.67|1778.47|25
1653809860000|2022-05-29 07:37:40|1784.74|1778.54|1784.71|1778.51|1784.74|1778.54|1784.67|1778.47|9
1653809870000|2022-05-29 07:37:50|1784.72|1778.52|1784.64|1778.44|1784.72|1778.52|1784.6|1778.4|25
1653809880000|2022-05-29 07:38:00|1784.63|1778.43|1784.74|1778.54|1784.74|1778.54|1784.26|1778.06|28
1653809890000|2022-05-29 07:38:10|1784.69|1778.49|1784.08|1777.88|1784.7|1778.5|1784.07|1777.87|28
1653809900000|2022-05-29 07:38:20|1784.07|1777.87|1784.04|1777.84|1784.08|1777.88|1783.99|1777.79|22
1653809910000|2022-05-29 07:38:30|1784.03|1777.83|1784.01|1777.81|1784.06|1777.86|1784.01|1777.81|24
1653809920000|2022-05-29 07:38:40|1784.02|1777.82|1783.97|1777.77|1784.02|1777.82|1783.97|1777.77|19
1653809930000|2022-05-29 07:38:50|1783.99|1777.79|1783.92|1777.72|1784|1777.8|1783.54|1777.34|30
1653809940000|2022-05-29 07:39:00|1783.93|1777.73|1784|1777.8|1784.05|1777.85|1783.88|1777.68|29
1653809950000|2022-05-29 07:39:10|1784.06|1777.86|1784.51|1778.31|1784.63|1778.43|1784.02|1777.82|25
1653809960000|2022-05-29 07:39:20|1784.47|1778.27|1784.5|1778.3|1784.5|1778.3|1784.41|1778.21|25
1653809970000|2022-05-29 07:39:30|1784.48|1778.28|1784.41|1778.21|1784.49|1778.29|1784.38|1778.18|20
1653809980000|2022-05-29 07:39:40|1784.42|1778.22|1784.46|1778.26|1784.48|1778.28|1784.36|1778.16|19
1653809990000|2022-05-29 07:39:50|1784.43|1778.23|1784.47|1778.27|1784.56|1778.36|1784.36|1778.16|35
1653810000000|2022-05-29 07:40:00|1784.45|1778.25|1784.38|1778.18|1784.47|1778.27|1784.36|1778.16|28
1653810010000|2022-05-29 07:40:10|1784.4|1778.2|1784.57|1778.37|1784.64|1778.44|1784.37|1778.17|31
1653810020000|2022-05-29 07:40:20|1784.56|1778.36|1784.57|1778.37|1784.59|1778.39|1784.5|1778.3|29
1653810030000|2022-05-29 07:40:30|1784.56|1778.36|1784.93|1778.73|1785|1778.8|1784.52|1778.32|23
1653810040000|2022-05-29 07:40:40|1784.91|1778.71|1784.92|1778.72|1784.94|1778.74|1784.88|1778.68|20
1653810050000|2022-05-29 07:40:50|1784.93|1778.73|1785.12|1778.92|1785.34|1779.14|1784.89|1778.69|25
1653810060000|2022-05-29 07:41:00|1785.13|1778.93|1785.13|1778.93|1785.19|1778.99|1785.12|1778.92|20
1653810070000|2022-05-29 07:41:10|1785.14|1778.94|1785.13|1778.93|1785.17|1778.97|1785.08|1778.88|20
1653810080000|2022-05-29 07:41:20|1785.12|1778.92|1785.08|1778.88|1785.14|1778.94|1785.08|1778.88|18
1653810090000|2022-05-29 07:41:30|1785.11|1778.91|1784.79|1778.59|1785.11|1778.91|1784.79|1778.59|26
1653810100000|2022-05-29 07:41:40|1784.83|1778.63|1784.58|1778.38|1784.83|1778.63|1784.52|1778.32|29
1653810110000|2022-05-29 07:41:50|1784.6|1778.4|1784.51|1778.31|1784.63|1778.43|1784.5|1778.3|25
1653810120000|2022-05-29 07:42:00|1784.59|1778.39|1784.53|1778.33|1784.63|1778.43|1784.52|1778.32|25
1653810130000|2022-05-29 07:42:10|1784.55|1778.35|1784.52|1778.32|1784.62|1778.42|1784.52|1778.32|21
1653810140000|2022-05-29 07:42:20|1784.51|1778.31|1784.54|1778.34|1784.58|1778.38|1784.49|1778.29|24
1653810150000|2022-05-29 07:42:30|1784.53|1778.33|1784.54|1778.34|1784.56|1778.36|1784.52|1778.32|16
1653810160000|2022-05-29 07:42:40|1784.53|1778.33|1784.48|1778.28|1784.58|1778.38|1784.48|1778.28|20
1653810170000|2022-05-29 07:42:50|1784.47|1778.27|1784.49|1778.29|1784.54|1778.34|1784.41|1778.21|22
1653810180000|2022-05-29 07:43:00|1784.43|1778.23|1784.46|1778.26|1784.53|1778.33|1784.21|1778.01|30
1653810190000|2022-05-29 07:43:10|1784.42|1778.22|1784.44|1778.24|1784.46|1778.26|1784.32|1778.12|25
1653810200000|2022-05-29 07:43:20|1784.34|1778.14|1785.27|1779.07|1785.28|1779.08|1784.32|1778.12|28
1653810210000|2022-05-29 07:43:30|1785.32|1779.12|1785.28|1779.08|1785.33|1779.13|1785.17|1778.97|28
1653810220000|2022-05-29 07:43:40|1785.27|1779.07|1785.24|1779.04|1785.32|1779.12|1785.18|1778.98|24
1653810230000|2022-05-29 07:43:50|1785.25|1779.05|1784.66|1778.46|1785.27|1779.07|1784.64|1778.44|31
1653810240000|2022-05-29 07:44:00|1784.64|1778.44|1784.72|1778.52|1784.77|1778.57|1784.64|1778.44|20
1653810250000|2022-05-29 07:44:10|1784.74|1778.54|1784.82|1778.62|1784.9|1778.7|1784.74|1778.54|35
1653810260000|2022-05-29 07:44:20|1784.81|1778.61|1784.79|1778.59|1784.86|1778.66|1784.79|1778.59|29
1653810270000|2022-05-29 07:44:30|1784.8|1778.6|1784.89|1778.69|1784.91|1778.71|1784.8|1778.6|16
1653810280000|2022-05-29 07:44:40|1784.86|1778.66|1784.96|1778.76|1785.04|1778.84|1784.85|1778.65|28
1653810290000|2022-05-29 07:44:50|1784.98|1778.78|1784.92|1778.72|1784.98|1778.78|1784.92|1778.72|26
1653810300000|2022-05-29 07:45:00|1784.94|1778.74|1785.54|1779.34|1785.72|1779.52|1784.92|1778.72|29
1653810310000|2022-05-29 07:45:10|1785.53|1779.33|1784.96|1778.76|1785.61|1779.41|1784.96|1778.76|34
1653810320000|2022-05-29 07:45:20|1784.91|1778.71|1784.89|1778.69|1784.99|1778.79|1784.84|1778.64|28
1653810330000|2022-05-29 07:45:30|1784.9|1778.7|1784.64|1778.44|1784.9|1778.7|1784.54|1778.34|26
1653810340000|2022-05-29 07:45:40|1784.65|1778.45|1784.2|1778|1784.65|1778.45|1784.18|1777.98|18
1653810350000|2022-05-29 07:45:50|1784.19|1777.99|1784.21|1778.01|1784.26|1778.06|1784.18|1777.98|23
1653810360000|2022-05-29 07:46:00|1784.23|1778.03|1784.15|1777.95|1784.24|1778.04|1784.15|1777.95|19
1653810370000|2022-05-29 07:46:10|1784.14|1777.94|1784.34|1778.14|1784.37|1778.17|1784.14|1777.94|28
1653810380000|2022-05-29 07:46:20|1784.28|1778.08|1784.27|1778.07|1784.31|1778.11|1784.22|1778.02|29
1653810390000|2022-05-29 07:46:30|1784.26|1778.06|1784.24|1778.04|1784.29|1778.09|1784.18|1777.98|28
1653810400000|2022-05-29 07:46:40|1784.23|1778.03|1784.21|1778.01|1784.27|1778.07|1784.16|1777.96|25
1653810410000|2022-05-29 07:46:50|1784.22|1778.02|1784.14|1777.94|1784.26|1778.06|1784.14|1777.94|25
1653810420000|2022-05-29 07:47:00|1784.16|1777.96|1783.6|1777.4|1784.22|1778.02|1783.6|1777.4|30
1653810430000|2022-05-29 07:47:10|1783.63|1777.43|1784|1777.8|1784.08|1777.88|1783.55|1777.35|25
1653810440000|2022-05-29 07:47:20|1784.01|1777.81|1784.01|1777.81|1784.08|1777.88|1784.01|1777.81|23
1653810450000|2022-05-29 07:47:30|1783.96|1777.76|1783.92|1777.72|1783.99|1777.79|1783.87|1777.67|22
1653810460000|2022-05-29 07:47:40|1783.93|1777.73|1783.68|1777.48|1783.98|1777.78|1783.61|1777.41|19
1653810470000|2022-05-29 07:47:50|1783.67|1777.47|1783.61|1777.41|1783.68|1777.48|1783.58|1777.38|23
1653810480000|2022-05-29 07:48:00|1783.59|1777.39|1783.59|1777.39|1783.6|1777.4|1783.54|1777.34|16
1653810490000|2022-05-29 07:48:10|1783.57|1777.37|1783.71|1777.51|1783.73|1777.53|1783.57|1777.37|16
1653810500000|2022-05-29 07:48:20|1783.69|1777.49|1783.49|1777.29|1783.78|1777.58|1783.48|1777.28|19
1653810510000|2022-05-29 07:48:30|1783.48|1777.28|1783.36|1777.16|1783.5|1777.3|1783.32|1777.12|29
1653810520000|2022-05-29 07:48:40|1783.4|1777.2|1783.32|1777.12|1783.42|1777.22|1783.32|1777.12|23
1653810530000|2022-05-29 07:48:50|1783.35|1777.15|1783.19|1776.99|1783.36|1777.16|1783.19|1776.99|24
1653810540000|2022-05-29 07:49:00|1783.17|1776.97|1783.08|1776.88|1783.19|1776.99|1783.08|1776.88|18
1653810550000|2022-05-29 07:49:10|1783.1|1776.9|1783.24|1777.04|1783.27|1777.07|1783.1|1776.9|27
1653810560000|2022-05-29 07:49:20|1783.19|1776.99|1783.04|1776.84|1783.19|1776.99|1782.98|1776.78|23
1653810570000|2022-05-29 07:49:30|1783.05|1776.85|1783.11|1776.91|1783.12|1776.92|1783.01|1776.81|16
1653810580000|2022-05-29 07:49:40|1783.09|1776.89|1783.69|1777.49|1783.82|1777.62|1783|1776.8|25
1653810590000|2022-05-29 07:49:50|1783.7|1777.5|1783.5|1777.3|1783.7|1777.5|1783.45|1777.25|29
1653810600000|2022-05-29 07:50:00|1783.52|1777.32|1783.53|1777.33|1783.61|1777.41|1783.45|1777.25|28
1653810610000|2022-05-29 07:50:10|1783.5|1777.3|1783.53|1777.33|1783.58|1777.38|1783.5|1777.3|19
1653810620000|2022-05-29 07:50:20|1783.51|1777.31|1784.29|1778.09|1784.34|1778.14|1783.51|1777.31|22
1653810630000|2022-05-29 07:50:30|1784.32|1778.12|1785.04|1778.84|1785.09|1778.89|1784.29|1778.09|25
1653810640000|2022-05-29 07:50:40|1785.03|1778.83|1785.09|1778.89|1785.09|1778.89|1785.02|1778.82|17
1653810650000|2022-05-29 07:50:50|1785.12|1778.92|1784.99|1778.79|1785.12|1778.92|1784.95|1778.75|19
1653810660000|2022-05-29 07:51:00|1785.02|1778.82|1785.18|1778.98|1785.23|1779.03|1784.96|1778.76|24
1653810670000|2022-05-29 07:51:10|1785.19|1778.99|1785.22|1779.02|1785.25|1779.05|1785.18|1778.98|24
1653810680000|2022-05-29 07:51:20|1785.23|1779.03|1785.24|1779.04|1785.29|1779.09|1785.2|1779|29
1653810690000|2022-05-29 07:51:30|1785.22|1779.02|1785.21|1779.01|1785.27|1779.07|1785.2|1779|24
1653810700000|2022-05-29 07:51:40|1785.19|1778.99|1784.93|1778.73|1785.23|1779.03|1784.93|1778.73|23
1653810710000|2022-05-29 07:51:50|1784.92|1778.72|1784.97|1778.77|1784.98|1778.78|1784.92|1778.72|20
1653810720000|2022-05-29 07:52:00|1785|1778.8|1785.02|1778.82|1785.07|1778.87|1784.96|1778.76|24
1653810730000|2022-05-29 07:52:10|1785.04|1778.84|1785|1778.8|1785.14|1778.94|1785|1778.8|30
1653810740000|2022-05-29 07:52:20|1785.05|1778.85|1785|1778.8|1785.07|1778.87|1784.98|1778.78|29
1653810750000|2022-05-29 07:52:30|1784.99|1778.79|1785.31|1779.11|1785.34|1779.14|1784.94|1778.74|27
1653810760000|2022-05-29 07:52:40|1785.32|1779.12|1785.34|1779.14|1785.39|1779.19|1785.3|1779.1|21
1653810770000|2022-05-29 07:52:50|1785.35|1779.15|1785.33|1779.13|1785.47|1779.27|1785.28|1779.08|27
1653810780000|2022-05-29 07:53:00|1785.34|1779.14|1785.32|1779.12|1785.34|1779.14|1785.26|1779.06|29
1653810790000|2022-05-29 07:53:10|1785.31|1779.11|1785.59|1779.39|1785.59|1779.39|1785.26|1779.06|20
1653810800000|2022-05-29 07:53:20|1785.73|1779.53|1785.91|1779.71|1785.93|1779.73|1785.66|1779.46|24
1653810810000|2022-05-29 07:53:30|1785.9|1779.7|1785.75|1779.55|1785.93|1779.73|1785.75|1779.55|23
1653810820000|2022-05-29 07:53:40|1785.73|1779.53|1786.01|1779.81|1786.04|1779.84|1785.69|1779.49|34
1653810830000|2022-05-29 07:53:50|1785.94|1779.74|1786.03|1779.83|1786.04|1779.84|1785.89|1779.69|26
1653810840000|2022-05-29 07:54:00|1786.01|1779.81|1786.03|1779.83|1786.17|1779.97|1785.99|1779.79|18
1653810850000|2022-05-29 07:54:10|1786.04|1779.84|1785.97|1779.77|1786.04|1779.84|1785.9|1779.7|14
1653810860000|2022-05-29 07:54:20|1785.98|1779.78|1784.51|1778.31|1785.99|1779.79|1784.51|1778.31|31
1653810870000|2022-05-29 07:54:30|1784.52|1778.32|1784.33|1778.13|1784.54|1778.34|1784.25|1778.05|31
1653810880000|2022-05-29 07:54:40|1784.32|1778.12|1784.33|1778.13|1784.42|1778.22|1784.26|1778.06|28
1653810890000|2022-05-29 07:54:50|1784.32|1778.12|1784.33|1778.13|1784.39|1778.19|1784.27|1778.07|24
1653810900000|2022-05-29 07:55:00|1784.31|1778.11|1784.23|1778.03|1784.31|1778.11|1784.21|1778.01|24
1653810910000|2022-05-29 07:55:10|1784.22|1778.02|1784.54|1778.34|1784.64|1778.44|1784.22|1778.02|29
1653810920000|2022-05-29 07:55:20|1784.53|1778.33|1784.57|1778.37|1784.64|1778.44|1784.41|1778.21|26
1653810930000|2022-05-29 07:55:30|1784.58|1778.38|1784.56|1778.36|1784.59|1778.39|1784.55|1778.35|18
1653810940000|2022-05-29 07:55:40|1784.55|1778.35|1784.58|1778.38|1784.59|1778.39|1784.51|1778.31|23
1653810950000|2022-05-29 07:55:50|1784.57|1778.37|1783.83|1777.63|1784.6|1778.4|1783.83|1777.63|29
1653810960000|2022-05-29 07:56:00|1783.82|1777.62|1783.94|1777.74|1784.11|1777.91|1783.76|1777.56|30
1653810970000|2022-05-29 07:56:10|1783.92|1777.72|1783.93|1777.73|1783.97|1777.77|1783.9|1777.7|27
1653810980000|2022-05-29 07:56:20|1783.92|1777.72|1783.54|1777.34|1783.97|1777.77|1783.49|1777.29|22
1653810990000|2022-05-29 07:56:30|1783.57|1777.37|1783.83|1777.63|1783.89|1777.69|1783.48|1777.28|28
1653811000000|2022-05-29 07:56:40|1783.87|1777.67|1783.83|1777.63|1783.94|1777.74|1783.77|1777.57|29
1653811010000|2022-05-29 07:56:50|1783.81|1777.61|1783.89|1777.69|1783.95|1777.75|1783.81|1777.61|24
1653811020000|2022-05-29 07:57:00|1783.9|1777.7|1783.92|1777.72|1783.94|1777.74|1783.89|1777.69|27
1653811030000|2022-05-29 07:57:10|1783.93|1777.73|1783.8|1777.6|1783.97|1777.77|1783.77|1777.57|23
1653811040000|2022-05-29 07:57:20|1783.79|1777.59|1783.8|1777.6|1783.88|1777.68|1783.78|1777.58|17
1653811050000|2022-05-29 07:57:30|1783.79|1777.59|1783.69|1777.49|1783.82|1777.62|1783.64|1777.44|22
1653811060000|2022-05-29 07:57:40|1783.65|1777.45|1783.79|1777.59|1783.79|1777.59|1783.65|1777.45|30
1653811070000|2022-05-29 07:57:50|1783.78|1777.58|1783.76|1777.56|1783.8|1777.6|1783.7|1777.5|22
1653811080000|2022-05-29 07:58:00|1783.75|1777.55|1783.71|1777.51|1783.75|1777.55|1783.69|1777.49|10
1653811090000|2022-05-29 07:58:10|1783.67|1777.47|1783.6|1777.4|1783.67|1777.47|1783.6|1777.4|23
1653811100000|2022-05-29 07:58:20|1783.61|1777.41|1783.63|1777.43|1783.66|1777.46|1783.59|1777.39|15
1653811110000|2022-05-29 07:58:30|1783.66|1777.46|1783.69|1777.49|1783.7|1777.5|1783.63|1777.43|24
1653811120000|2022-05-29 07:58:40|1783.68|1777.48|1783.59|1777.39|1783.69|1777.49|1783.59|1777.39|15
1653811130000|2022-05-29 07:58:50|1783.6|1777.4|1783.64|1777.44|1783.67|1777.47|1783.56|1777.36|32
1653811140000|2022-05-29 07:59:00|1783.62|1777.42|1783.6|1777.4|1783.66|1777.46|1783.59|1777.39|29
1653811150000|2022-05-29 07:59:10|1783.59|1777.39|1783.6|1777.4|1783.63|1777.43|1783.51|1777.31|27
1653811160000|2022-05-29 07:59:20|1783.61|1777.41|1783.57|1777.37|1783.61|1777.41|1783.53|1777.33|31
1653811170000|2022-05-29 07:59:30|1783.56|1777.36|1783.63|1777.43|1783.7|1777.5|1783.55|1777.35|30
1653811180000|2022-05-29 07:59:40|1783.6|1777.4|1783.64|1777.44|1783.65|1777.45|1783.6|1777.4|15
1653811190000|2022-05-29 07:59:50|1783.65|1777.45|1784.84|1778.64|1784.91|1778.71|1783.65|1777.45|30
1653811200000|2022-05-29 08:00:00|1784.85|1778.65|1784.82|1778.62|1784.85|1778.65|1784.78|1778.58|18
1653811210000|2022-05-29 08:00:10|1784.83|1778.63|1784.42|1778.22|1784.84|1778.64|1784.41|1778.21|31
1653811220000|2022-05-29 08:00:20|1784.41|1778.21|1781.85|1775.65|1784.43|1778.23|1781.85|1775.65|33
1653811230000|2022-05-29 08:00:30|1781.93|1775.73|1782.05|1775.85|1782.1|1775.9|1781.9|1775.7|33
1653811240000|2022-05-29 08:00:40|1782.02|1775.82|1781.94|1775.74|1782.2|1776|1781.87|1775.67|32
1653811250000|2022-05-29 08:00:50|1781.95|1775.75|1782.36|1776.16|1782.54|1776.34|1781.95|1775.75|28
1653811260000|2022-05-29 08:01:00|1782.4|1776.2|1782.43|1776.23|1782.52|1776.32|1782.36|1776.16|31
1653811270000|2022-05-29 08:01:10|1782.42|1776.22|1782.33|1776.13|1782.49|1776.29|1782.33|1776.13|31
1653811280000|2022-05-29 08:01:20|1782.35|1776.15|1781.95|1775.75|1782.36|1776.16|1781.95|1775.75|27
1653811290000|2022-05-29 08:01:30|1782.08|1775.88|1781.94|1775.74|1782.09|1775.89|1781.9|1775.7|30
1653811300000|2022-05-29 08:01:40|1781.93|1775.73|1781.96|1775.76|1781.98|1775.78|1781.88|1775.68|24
1653811310000|2022-05-29 08:01:50|1781.99|1775.79|1781.86|1775.66|1781.99|1775.79|1781.84|1775.64|20
1653811320000|2022-05-29 08:02:00|1781.87|1775.67|1783.35|1777.15|1783.57|1777.37|1781.87|1775.67|32
1653811330000|2022-05-29 08:02:10|1783.32|1777.12|1783.51|1777.31|1783.53|1777.33|1783.13|1776.93|36
1653811340000|2022-05-29 08:02:20|1783.52|1777.32|1784.05|1777.85|1784.09|1777.89|1783.47|1777.27|35
1653811350000|2022-05-29 08:02:30|1784.07|1777.87|1784.02|1777.82|1784.13|1777.93|1784|1777.8|31
1653811360000|2022-05-29 08:02:40|1784.01|1777.81|1784.16|1777.96|1784.18|1777.98|1784.01|1777.81|33
1653811370000|2022-05-29 08:02:50|1784.13|1777.93|1784.15|1777.95|1784.19|1777.99|1784.13|1777.93|17
1653811380000|2022-05-29 08:03:00|1784.12|1777.92|1784.15|1777.95|1784.18|1777.98|1784.12|1777.92|7
1653811390000|2022-05-29 08:03:10|1784.16|1777.96|1783.67|1777.47|1784.34|1778.14|1783.67|1777.47|30
1653811400000|2022-05-29 08:03:20|1783.7|1777.5|1783.72|1777.52|1783.77|1777.57|1783.67|1777.47|20
1653811410000|2022-05-29 08:03:30|1783.71|1777.51|1784.08|1777.88|1784.1|1777.9|1783.7|1777.5|29
1653811420000|2022-05-29 08:03:40|1784.07|1777.87|1784.1|1777.9|1784.11|1777.91|1784.04|1777.84|21
1653811430000|2022-05-29 08:03:50|1784.09|1777.89|1783.98|1777.78|1784.11|1777.91|1783.98|1777.78|22
1653811440000|2022-05-29 08:04:00|1783.97|1777.77|1783.85|1777.65|1784.03|1777.83|1783.82|1777.62|29
1653811450000|2022-05-29 08:04:10|1783.84|1777.64|1783.61|1777.41|1783.84|1777.64|1783.41|1777.21|39
1653811460000|2022-05-29 08:04:20|1783.59|1777.39|1783.59|1777.39|1783.62|1777.42|1783.58|1777.38|14
1653811470000|2022-05-29 08:04:30|1783.6|1777.4|1783.89|1777.69|1783.89|1777.69|1783.59|1777.39|31
1653811480000|2022-05-29 08:04:40|1783.91|1777.71|1783.84|1777.64|1783.91|1777.71|1783.79|1777.59|28
1653811490000|2022-05-29 08:04:50|1783.8|1777.6|1783.72|1777.52|1783.87|1777.67|1783.72|1777.52|19
1653811500000|2022-05-29 08:05:00|1783.71|1777.51|1783.7|1777.5|1783.79|1777.59|1783.6|1777.4|27
1653811510000|2022-05-29 08:05:10|1783.69|1777.49|1783.37|1777.17|1783.75|1777.55|1783.35|1777.15|31
1653811520000|2022-05-29 08:05:20|1783.38|1777.18|1783.04|1776.84|1783.39|1777.19|1783|1776.8|29
1653811530000|2022-05-29 08:05:30|1783.03|1776.83|1783.03|1776.83|1783.04|1776.84|1782.97|1776.77|18
1653811540000|2022-05-29 08:05:40|1783.04|1776.84|1783.02|1776.82|1783.19|1776.99|1782.93|1776.73|26
1653811550000|2022-05-29 08:05:50|1783.03|1776.83|1782.63|1776.43|1783.14|1776.94|1782.63|1776.43|24
1653811560000|2022-05-29 08:06:00|1782.64|1776.44|1782.71|1776.51|1782.81|1776.61|1782.61|1776.41|25
1653811570000|2022-05-29 08:06:10|1782.7|1776.5|1782.56|1776.36|1782.8|1776.6|1782.56|1776.36|25
1653811580000|2022-05-29 08:06:20|1782.59|1776.39|1782.58|1776.38|1782.59|1776.39|1782.51|1776.31|15
1653811590000|2022-05-29 08:06:30|1782.56|1776.36|1782.55|1776.35|1782.56|1776.36|1782.52|1776.32|14
1653811600000|2022-05-29 08:06:40|1782.54|1776.34|1782.54|1776.34|1782.57|1776.37|1782.53|1776.33|19
1653811610000|2022-05-29 08:06:50|1782.55|1776.35|1782.26|1776.06|1782.56|1776.36|1782.25|1776.05|31
1653811620000|2022-05-29 08:07:00|1782.27|1776.07|1782.34|1776.14|1782.38|1776.18|1782.18|1775.98|24
1653811630000|2022-05-29 08:07:10|1782.33|1776.13|1782.36|1776.16|1782.39|1776.19|1782.29|1776.09|28
1653811640000|2022-05-29 08:07:20|1782.37|1776.17|1781.89|1775.69|1782.4|1776.2|1781.89|1775.69|30
1653811650000|2022-05-29 08:07:30|1781.88|1775.68|1781.74|1775.54|1781.88|1775.68|1781.72|1775.52|22
1653811660000|2022-05-29 08:07:40|1781.73|1775.53|1782.09|1775.89|1782.14|1775.94|1781.73|1775.53|28
1653811670000|2022-05-29 08:07:50|1782.1|1775.9|1783.41|1777.21|1783.66|1777.46|1782.1|1775.9|30
1653811680000|2022-05-29 08:08:00|1783.44|1777.24|1783.48|1777.28|1783.59|1777.39|1783.39|1777.19|25
1653811690000|2022-05-29 08:08:10|1783.47|1777.27|1783.16|1776.96|1783.55|1777.35|1783.09|1776.89|26
1653811700000|2022-05-29 08:08:20|1783.17|1776.97|1783.85|1777.65|1783.94|1777.74|1783.17|1776.97|27
1653811710000|2022-05-29 08:08:30|1783.84|1777.64|1783.87|1777.67|1783.9|1777.7|1783.82|1777.62|22
1653811720000|2022-05-29 08:08:40|1783.89|1777.69|1783.58|1777.38|1783.9|1777.7|1783.58|1777.38|20
1653811730000|2022-05-29 08:08:50|1783.56|1777.36|1783.62|1777.42|1783.63|1777.43|1783.48|1777.28|27
1653811740000|2022-05-29 08:09:00|1783.61|1777.41|1783.64|1777.44|1783.69|1777.49|1783.6|1777.4|24
1653811750000|2022-05-29 08:09:10|1783.65|1777.45|1783.66|1777.46|1783.74|1777.54|1783.61|1777.41|28
1653811760000|2022-05-29 08:09:20|1783.65|1777.45|1783.75|1777.55|1783.84|1777.64|1783.65|1777.45|29
1653811770000|2022-05-29 08:09:30|1783.76|1777.56|1784.13|1777.93|1784.13|1777.93|1783.64|1777.44|30
1653811780000|2022-05-29 08:09:40|1784.19|1777.99|1784.1|1777.9|1784.24|1778.04|1784.1|1777.9|20
1653811790000|2022-05-29 08:09:50|1784.16|1777.96|1784.3|1778.1|1784.33|1778.13|1784.09|1777.89|20
1653811800000|2022-05-29 08:10:00|1784.29|1778.09|1784.68|1778.48|1784.73|1778.53|1784.25|1778.05|21
1653811810000|2022-05-29 08:10:10|1784.69|1778.49|1784.73|1778.53|1784.76|1778.56|1784.69|1778.49|22
1653811820000|2022-05-29 08:10:20|1784.71|1778.51|1785.26|1779.06|1785.26|1779.06|1784.68|1778.48|17
1653811830000|2022-05-29 08:10:30|1785.24|1779.04|1785.38|1779.18|1785.57|1779.37|1785.22|1779.02|33
1653811840000|2022-05-29 08:10:40|1785.36|1779.16|1785.4|1779.2|1785.55|1779.35|1785.36|1779.16|30
1653811850000|2022-05-29 08:10:50|1785.36|1779.16|1785.53|1779.33|1785.57|1779.37|1785.36|1779.16|29
1653811860000|2022-05-29 08:11:00|1785.55|1779.35|1785.45|1779.25|1785.73|1779.53|1785.39|1779.19|33
1653811870000|2022-05-29 08:11:10|1785.46|1779.26|1785.42|1779.22|1785.56|1779.36|1785.22|1779.02|24
1653811880000|2022-05-29 08:11:20|1785.41|1779.21|1785.11|1778.91|1785.43|1779.23|1785.11|1778.91|18
1653811890000|2022-05-29 08:11:30|1785.08|1778.88|1785.18|1778.98|1785.2|1779|1785.08|1778.88|22
1653811900000|2022-05-29 08:11:40|1785.16|1778.96|1785.17|1778.97|1785.24|1779.04|1785.12|1778.92|25
1653811910000|2022-05-29 08:11:50|1785.16|1778.96|1784.39|1778.19|1785.22|1779.02|1784.33|1778.13|27
1653811920000|2022-05-29 08:12:00|1784.36|1778.16|1784.44|1778.24|1784.6|1778.4|1784.36|1778.16|23
1653811930000|2022-05-29 08:12:10|1784.46|1778.26|1784.44|1778.24|1784.51|1778.31|1784.39|1778.19|22
1653811940000|2022-05-29 08:12:20|1784.45|1778.25|1784.48|1778.28|1784.57|1778.37|1784.45|1778.25|26
1653811950000|2022-05-29 08:12:30|1784.51|1778.31|1784.48|1778.28|1784.53|1778.33|1784.46|1778.26|27
1653811960000|2022-05-29 08:12:40|1784.52|1778.32|1784.36|1778.16|1784.54|1778.34|1784.35|1778.15|23
1653811970000|2022-05-29 08:12:50|1784.38|1778.18|1784.23|1778.03|1784.42|1778.22|1784.23|1778.03|26
1653811980000|2022-05-29 08:13:00|1784.29|1778.09|1784.41|1778.21|1784.46|1778.26|1784.29|1778.09|28
1653811990000|2022-05-29 08:13:10|1784.39|1778.19|1784.38|1778.18|1784.46|1778.26|1784.38|1778.18|29
1653812000000|2022-05-29 08:13:20|1784.39|1778.19|1784.38|1778.18|1784.44|1778.24|1784.34|1778.14|24
1653812010000|2022-05-29 08:13:30|1784.6|1778.4|1785.29|1779.09|1785.33|1779.13|1784.6|1778.4|21
1653812020000|2022-05-29 08:13:40|1785.25|1779.05|1785.49|1779.29|1785.49|1779.29|1785.25|1779.05|22
1653812030000|2022-05-29 08:13:50|1785.48|1779.28|1785.48|1779.28|1785.51|1779.31|1785.46|1779.26|13
1653812040000|2022-05-29 08:14:00|1785.86|1779.66|1785.86|1779.66|1785.86|1779.66|1785.86|1779.66|1
1653812050000|2022-05-29 08:14:10|1785.93|1779.73|1785.77|1779.57|1785.93|1779.73|1785.73|1779.53|13
1653812060000|2022-05-29 08:14:20|1785.74|1779.54|1785.9|1779.7|1785.93|1779.73|1785.74|1779.54|20
1653812070000|2022-05-29 08:14:30|1785.84|1779.64|1785.72|1779.52|1786.09|1779.89|1785.66|1779.46|22
1653812080000|2022-05-29 08:14:40|1785.75|1779.55|1785.75|1779.55|1785.77|1779.57|1785.69|1779.49|30
1653812090000|2022-05-29 08:14:50|1785.74|1779.54|1785.78|1779.58|1785.81|1779.61|1785.72|1779.52|27
1653812100000|2022-05-29 08:15:00|1785.76|1779.56|1785.9|1779.7|1785.9|1779.7|1785.7|1779.5|26
1653812110000|2022-05-29 08:15:10|1785.89|1779.69|1785.91|1779.71|1785.95|1779.75|1785.85|1779.65|30
1653812120000|2022-05-29 08:15:20|1785.89|1779.69|1785.94|1779.74|1786|1779.8|1785.85|1779.65|30
1653812130000|2022-05-29 08:15:30|1785.95|1779.75|1786.76|1780.56|1786.87|1780.67|1785.91|1779.71|31
1653812140000|2022-05-29 08:15:40|1786.77|1780.57|1786.42|1780.22|1786.83|1780.63|1786.34|1780.14|32
1653812150000|2022-05-29 08:15:50|1786.37|1780.17|1786.32|1780.12|1786.43|1780.23|1786.31|1780.11|35
1653812160000|2022-05-29 08:16:00|1786.33|1780.13|1786.36|1780.16|1786.4|1780.2|1786.29|1780.09|27
1653812170000|2022-05-29 08:16:10|1786.32|1780.12|1786.34|1780.14|1786.39|1780.19|1786.28|1780.08|27
1653812180000|2022-05-29 08:16:20|1786.31|1780.11|1786.77|1780.57|1786.8|1780.6|1786.31|1780.11|28
1653812190000|2022-05-29 08:16:30|1786.81|1780.61|1787.16|1780.96|1787.37|1781.17|1786.81|1780.61|30
1653812200000|2022-05-29 08:16:40|1787.22|1781.02|1787.33|1781.13|1787.37|1781.17|1787.14|1780.94|30
1653812210000|2022-05-29 08:16:50|1787.32|1781.12|1787.42|1781.22|1787.48|1781.28|1787.3|1781.1|32
1653812220000|2022-05-29 08:17:00|1787.35|1781.15|1788.04|1781.84|1788.12|1781.92|1787.33|1781.13|26
1653812230000|2022-05-29 08:17:10|1788|1781.8|1789.14|1782.94|1789.2|1783|1787.94|1781.74|28
1653812240000|2022-05-29 08:17:20|1789.06|1782.86|1789.17|1782.97|1789.32|1783.12|1789.05|1782.85|26
1653812250000|2022-05-29 08:17:30|1789.05|1782.85|1788.72|1782.52|1789.05|1782.85|1788.67|1782.47|28
1653812260000|2022-05-29 08:17:40|1788.71|1782.51|1788.76|1782.56|1788.78|1782.58|1788.64|1782.44|21
1653812270000|2022-05-29 08:17:50|1788.77|1782.57|1788.9|1782.7|1789|1782.8|1788.55|1782.35|37
1653812280000|2022-05-29 08:18:00|1788.89|1782.69|1789|1782.8|1789.01|1782.81|1788.89|1782.69|18
1653812290000|2022-05-29 08:18:10|1789.02|1782.82|1789.12|1782.92|1789.12|1782.92|1789.01|1782.81|20
1653812300000|2022-05-29 08:18:20|1789.48|1783.28|1789.36|1783.16|1789.48|1783.28|1789.31|1783.11|25
1653812310000|2022-05-29 08:18:30|1789.35|1783.15|1789.41|1783.21|1789.51|1783.31|1789.32|1783.12|18
1653812320000|2022-05-29 08:18:40|1789.44|1783.24|1790.19|1783.99|1790.19|1783.99|1789.41|1783.21|32
1653812330000|2022-05-29 08:18:50|1790.22|1784.02|1791.02|1784.82|1791.19|1784.99|1790.07|1783.87|35
1653812340000|2022-05-29 08:19:00|1791.08|1784.88|1792.07|1785.87|1792.11|1785.91|1791.07|1784.87|31
1653812350000|2022-05-29 08:19:10|1792.06|1785.86|1790.59|1784.39|1792.06|1785.86|1790.59|1784.39|35
1653812360000|2022-05-29 08:19:20|1790.62|1784.42|1790|1783.8|1790.66|1784.46|1789.9|1783.7|33
1653812370000|2022-05-29 08:19:30|1789.99|1783.79|1789.97|1783.77|1790.15|1783.95|1789.9|1783.7|34
1653812380000|2022-05-29 08:19:40|1789.99|1783.79|1790|1783.8|1790.03|1783.83|1789.97|1783.77|19
1653812390000|2022-05-29 08:19:50|1790.01|1783.81|1790.47|1784.27|1790.49|1784.29|1790.01|1783.81|25
1653812400000|2022-05-29 08:20:00|1790.49|1784.29|1791.13|1784.93|1791.26|1785.06|1790.44|1784.24|26
1653812410000|2022-05-29 08:20:10|1791.15|1784.95|1790.99|1784.79|1791.36|1785.16|1790.96|1784.76|29
1653812420000|2022-05-29 08:20:20|1791.03|1784.83|1791.05|1784.85|1791.06|1784.86|1791.03|1784.83|9
1653812430000|2022-05-29 08:20:30|1791.06|1784.86|1790.98|1784.78|1791.06|1784.86|1790.91|1784.71|17
1653812440000|2022-05-29 08:20:40|1791|1784.8|1790.75|1784.55|1791|1784.8|1790.75|1784.55|9
1653812450000|2022-05-29 08:20:50|1790.76|1784.56|1790.18|1783.98|1790.76|1784.56|1790.12|1783.92|14
1653812460000|2022-05-29 08:21:00|1790.13|1783.93|1792.46|1786.26|1792.46|1786.26|1790.1|1783.9|31
1653812470000|2022-05-29 08:21:10|1792.48|1786.28|1793.53|1787.33|1793.53|1787.33|1792.48|1786.28|31
1653812480000|2022-05-29 08:21:20|1793.41|1787.21|1792.33|1786.13|1793.63|1787.43|1792.33|1786.13|34
1653812490000|2022-05-29 08:21:30|1792.19|1785.99|1792.31|1786.11|1792.52|1786.32|1792.05|1785.85|29
1653812500000|2022-05-29 08:21:40|1792.29|1786.09|1793.28|1787.08|1793.28|1787.08|1792.29|1786.09|29
1653812510000|2022-05-29 08:21:50|1793.29|1787.09|1793.1|1786.9|1793.29|1787.09|1792.99|1786.79|29
1653812520000|2022-05-29 08:22:00|1793.12|1786.92|1792.69|1786.49|1793.12|1786.92|1792.6|1786.4|26
1653812530000|2022-05-29 08:22:10|1792.68|1786.48|1792.7|1786.5|1792.72|1786.52|1792.51|1786.31|27
1653812540000|2022-05-29 08:22:20|1792.64|1786.44|1792.55|1786.35|1792.73|1786.53|1792.53|1786.33|27
1653812550000|2022-05-29 08:22:30|1792.51|1786.31|1792.29|1786.09|1792.57|1786.37|1792.29|1786.09|22
1653812560000|2022-05-29 08:22:40|1792.27|1786.07|1792.45|1786.25|1792.73|1786.53|1792.27|1786.07|24
1653812570000|2022-05-29 08:22:50|1792.44|1786.24|1792.47|1786.27|1792.51|1786.31|1792.37|1786.17|30
1653812580000|2022-05-29 08:23:00|1792.45|1786.25|1792.02|1785.82|1792.45|1786.25|1792.02|1785.82|23
1653812590000|2022-05-29 08:23:10|1791.96|1785.76|1791.76|1785.56|1791.97|1785.77|1791.75|1785.55|23
1653812600000|2022-05-29 08:23:20|1791.77|1785.57|1791.83|1785.63|1791.88|1785.68|1791.69|1785.49|20
1653812610000|2022-05-29 08:23:30|1791.85|1785.65|1792.29|1786.09|1792.35|1786.15|1791.72|1785.52|32
1653812620000|2022-05-29 08:23:40|1792.28|1786.08|1793.48|1787.28|1793.54|1787.34|1792.25|1786.05|32
1653812630000|2022-05-29 08:23:50|1793.43|1787.23|1793.57|1787.37|1793.57|1787.37|1792.95|1786.75|29
1653812640000|2022-05-29 08:24:00|1793.58|1787.38|1793.77|1787.57|1794.12|1787.92|1793.46|1787.26|30
1653812650000|2022-05-29 08:24:10|1793.78|1787.58|1793.54|1787.34|1793.86|1787.66|1793.09|1786.89|32
1653812660000|2022-05-29 08:24:20|1793.55|1787.35|1793.43|1787.23|1793.55|1787.35|1793.41|1787.21|18
1653812670000|2022-05-29 08:24:30|1793.42|1787.22|1792.33|1786.13|1793.51|1787.31|1792.33|1786.13|29
1653812680000|2022-05-29 08:24:40|1792.32|1786.12|1792.12|1785.92|1792.36|1786.16|1791.98|1785.78|31
1653812690000|2022-05-29 08:24:50|1792.13|1785.93|1793.15|1786.95|1793.15|1786.95|1792.11|1785.91|30
1653812700000|2022-05-29 08:25:00|1793.16|1786.96|1792.88|1786.68|1793.16|1786.96|1792.79|1786.59|21
1653812710000|2022-05-29 08:25:10|1792.89|1786.69|1792.72|1786.52|1792.9|1786.7|1792.6|1786.4|23
1653812720000|2022-05-29 08:25:20|1792.76|1786.56|1792.71|1786.51|1792.84|1786.64|1792.69|1786.49|28
1653812730000|2022-05-29 08:25:30|1792.72|1786.52|1792.7|1786.5|1792.89|1786.69|1792.67|1786.47|25
1653812740000|2022-05-29 08:25:40|1792.73|1786.53|1792.34|1786.14|1792.74|1786.54|1792.34|1786.14|28
1653812750000|2022-05-29 08:25:50|1792.46|1786.26|1792.41|1786.21|1792.49|1786.29|1792.38|1786.18|30
1653812760000|2022-05-29 08:26:00|1792.47|1786.27|1792.37|1786.17|1792.48|1786.28|1792.35|1786.15|22
1653812770000|2022-05-29 08:26:10|1792.41|1786.21|1793.74|1787.54|1793.74|1787.54|1792.41|1786.21|32
1653812780000|2022-05-29 08:26:20|1793.88|1787.68|1793.66|1787.46|1793.91|1787.71|1793.65|1787.45|31
1653812790000|2022-05-29 08:26:30|1793.68|1787.48|1793.67|1787.47|1794.14|1787.94|1793.62|1787.42|31
1653812800000|2022-05-29 08:26:40|1793.96|1787.76|1793.61|1787.41|1794.1|1787.9|1793.56|1787.36|30
1653812810000|2022-05-29 08:26:50|1793.62|1787.42|1794.14|1787.94|1794.24|1788.04|1793.61|1787.41|34
1653812820000|2022-05-29 08:27:00|1794.1|1787.9|1794.07|1787.87|1794.18|1787.98|1794.07|1787.87|27
1653812830000|2022-05-29 08:27:10|1794.09|1787.89|1793.12|1786.92|1794.12|1787.92|1793.12|1786.92|29
1653812840000|2022-05-29 08:27:20|1792.98|1786.78|1793.42|1787.22|1793.42|1787.22|1792.84|1786.64|29
1653812850000|2022-05-29 08:27:30|1793.41|1787.21|1794.59|1788.39|1794.6|1788.4|1793.41|1787.21|36
1653812860000|2022-05-29 08:27:40|1794.7|1788.5|1795.15|1788.95|1795.34|1789.14|1794.43|1788.23|38
1653812870000|2022-05-29 08:27:50|1795.18|1788.98|1794.7|1788.5|1795.2|1789|1794.7|1788.5|30
1653812880000|2022-05-29 08:28:00|1794.71|1788.51|1794.52|1788.32|1794.91|1788.71|1794.51|1788.31|28
1653812890000|2022-05-29 08:28:10|1794.54|1788.34|1794.18|1787.98|1794.54|1788.34|1794.14|1787.94|27
1653812900000|2022-05-29 08:28:20|1794.17|1787.97|1793.5|1787.3|1794.17|1787.97|1793.33|1787.13|28
1653812910000|2022-05-29 08:28:30|1793.51|1787.31|1793.98|1787.78|1794.01|1787.81|1793.5|1787.3|25
1653812920000|2022-05-29 08:28:40|1793.93|1787.73|1794.07|1787.87|1794.1|1787.9|1793.9|1787.7|32
1653812930000|2022-05-29 08:28:50|1794.08|1787.88|1794.3|1788.1|1794.58|1788.38|1794.07|1787.87|30
1653812940000|2022-05-29 08:29:00|1794.32|1788.12|1794.7|1788.5|1794.85|1788.65|1794.32|1788.12|26
1653812950000|2022-05-29 08:29:10|1794.73|1788.53|1795.06|1788.86|1795.12|1788.92|1794.69|1788.49|33
1653812960000|2022-05-29 08:29:20|1795.07|1788.87|1795.04|1788.84|1795.07|1788.87|1794.95|1788.75|32
1653812970000|2022-05-29 08:29:30|1794.84|1788.64|1793.87|1787.67|1794.84|1788.64|1793.85|1787.65|36
1653812980000|2022-05-29 08:29:40|1793.88|1787.68|1794.24|1788.04|1794.32|1788.12|1793.86|1787.66|35
1653812990000|2022-05-29 08:29:50|1794.22|1788.02|1793.59|1787.39|1794.22|1788.02|1793.58|1787.38|31
1653813000000|2022-05-29 08:30:00|1793.62|1787.42|1794.84|1788.64|1794.85|1788.65|1793.62|1787.42|37
1653813010000|2022-05-29 08:30:10|1794.86|1788.66|1795.87|1789.67|1795.94|1789.74|1794.86|1788.66|35
1653813020000|2022-05-29 08:30:20|1795.9|1789.7|1795.76|1789.56|1795.94|1789.74|1795.76|1789.56|28
1653813030000|2022-05-29 08:30:30|1795.75|1789.55|1795.78|1789.58|1795.94|1789.74|1795.66|1789.46|30
1653813040000|2022-05-29 08:30:40|1795.69|1789.49|1797.12|1790.92|1797.28|1791.08|1795.66|1789.46|30
1653813050000|2022-05-29 08:30:50|1797.13|1790.93|1797.59|1791.39|1797.68|1791.48|1797.04|1790.84|31
1653813060000|2022-05-29 08:31:00|1797.58|1791.38|1796.34|1790.14|1797.64|1791.44|1796.34|1790.14|30
1653813070000|2022-05-29 08:31:10|1796.39|1790.19|1796.68|1790.48|1796.79|1790.59|1796.35|1790.15|31
1653813080000|2022-05-29 08:31:20|1796.74|1790.54|1796.49|1790.29|1796.74|1790.54|1796.47|1790.27|33
1653813090000|2022-05-29 08:31:30|1796.5|1790.3|1796.53|1790.33|1796.64|1790.44|1796.48|1790.28|25
1653813100000|2022-05-29 08:31:40|1796.51|1790.31|1795.83|1789.63|1796.51|1790.31|1795.81|1789.61|20
1653813110000|2022-05-29 08:31:50|1795.84|1789.64|1794.43|1788.23|1795.84|1789.64|1794.21|1788.01|32
1653813120000|2022-05-29 08:32:00|1794.51|1788.31|1794.52|1788.32|1794.89|1788.69|1794.39|1788.19|32
1653813130000|2022-05-29 08:32:10|1794.51|1788.31|1794.59|1788.39|1794.67|1788.47|1794.44|1788.24|30
1653813140000|2022-05-29 08:32:20|1794.58|1788.38|1794.49|1788.29|1794.66|1788.46|1794.42|1788.22|33
1653813150000|2022-05-29 08:32:30|1794.5|1788.3|1794.67|1788.47|1794.67|1788.47|1794.49|1788.29|21
1653813160000|2022-05-29 08:32:40|1794.66|1788.46|1794.56|1788.36|1794.68|1788.48|1794.56|1788.36|24
1653813170000|2022-05-29 08:32:50|1794.55|1788.35|1794.63|1788.43|1794.68|1788.48|1794.52|1788.32|17
1653813180000|2022-05-29 08:33:00|1794.65|1788.45|1795.13|1788.93|1795.46|1789.26|1794.58|1788.38|26
1653813190000|2022-05-29 08:33:10|1795.15|1788.95|1795.23|1789.03|1795.31|1789.11|1795.1|1788.9|33
1653813200000|2022-05-29 08:33:20|1795.24|1789.04|1793.98|1787.78|1795.31|1789.11|1793.92|1787.72|32
1653813210000|2022-05-29 08:33:30|1794.02|1787.82|1793.39|1787.19|1794.05|1787.85|1793.12|1786.92|30
1653813220000|2022-05-29 08:33:40|1793.4|1787.2|1792.89|1786.69|1793.41|1787.21|1792.83|1786.63|33
1653813230000|2022-05-29 08:33:50|1792.92|1786.72|1792.13|1785.93|1793.21|1787.01|1792.08|1785.88|31
1653813240000|2022-05-29 08:34:00|1792.11|1785.91|1791.73|1785.53|1792.13|1785.93|1791.51|1785.31|33
1653813250000|2022-05-29 08:34:10|1791.75|1785.55|1792.13|1785.93|1792.2|1786|1791.75|1785.55|30
1653813260000|2022-05-29 08:34:20|1792.17|1785.97|1792.15|1785.95|1792.19|1785.99|1792.02|1785.82|31
1653813270000|2022-05-29 08:34:30|1792.14|1785.94|1792.11|1785.91|1792.21|1786.01|1792.1|1785.9|26
1653813280000|2022-05-29 08:34:40|1791.8|1785.6|1791.08|1784.88|1791.8|1785.6|1791.05|1784.85|31
1653813290000|2022-05-29 08:34:50|1791.07|1784.87|1791.01|1784.81|1791.14|1784.94|1791|1784.8|28
1653813300000|2022-05-29 08:35:00|1791.02|1784.82|1790.85|1784.65|1791.48|1785.28|1790.85|1784.65|32
1653813310000|2022-05-29 08:35:10|1790.86|1784.66|1790.31|1784.11|1790.86|1784.66|1790.31|1784.11|22
1653813320000|2022-05-29 08:35:20|1790.29|1784.09|1790|1783.8|1790.29|1784.09|1789.64|1783.44|30
1653813330000|2022-05-29 08:35:30|1790.01|1783.81|1790.17|1783.97|1790.22|1784.02|1789.99|1783.79|27
1653813340000|2022-05-29 08:35:40|1790.16|1783.96|1789.86|1783.66|1790.16|1783.96|1789.74|1783.54|31
1653813350000|2022-05-29 08:35:50|1789.89|1783.69|1789.69|1783.49|1789.89|1783.69|1789.48|1783.28|30
1653813360000|2022-05-29 08:36:00|1789.79|1783.59|1789.49|1783.29|1789.79|1783.59|1789.39|1783.19|32
1653813370000|2022-05-29 08:36:10|1789.48|1783.28|1790.21|1784.01|1790.29|1784.09|1789.42|1783.22|34
1653813380000|2022-05-29 08:36:20|1790.19|1783.99|1789.84|1783.64|1790.19|1783.99|1789.83|1783.63|27
1653813390000|2022-05-29 08:36:30|1789.83|1783.63|1789.85|1783.65|1789.91|1783.71|1789.83|1783.63|19
1653813400000|2022-05-29 08:36:40|1789.84|1783.64|1789.98|1783.78|1790.03|1783.83|1789.82|1783.62|27
1653813410000|2022-05-29 08:36:50|1789.97|1783.77|1790.03|1783.83|1790.06|1783.86|1789.95|1783.75|17
1653813420000|2022-05-29 08:37:00|1790.04|1783.84|1789.44|1783.24|1790.06|1783.86|1789.44|1783.24|22
1653813430000|2022-05-29 08:37:10|1789.42|1783.22|1789.32|1783.12|1789.45|1783.25|1789.3|1783.1|28
1653813440000|2022-05-29 08:37:20|1789.3|1783.1|1788.71|1782.51|1789.31|1783.11|1788.68|1782.48|31
1653813450000|2022-05-29 08:37:30|1788.7|1782.5|1788.54|1782.34|1788.74|1782.54|1788.53|1782.33|30
1653813460000|2022-05-29 08:37:40|1788.53|1782.33|1788.4|1782.2|1788.56|1782.36|1788.35|1782.15|26
1653813470000|2022-05-29 08:37:50|1788.39|1782.19|1789.26|1783.06|1789.26|1783.06|1788.38|1782.18|32
1653813480000|2022-05-29 08:38:00|1789.11|1782.91|1788.95|1782.75|1789.11|1782.91|1788.87|1782.67|33
1653813490000|2022-05-29 08:38:10|1788.97|1782.77|1788.38|1782.18|1788.97|1782.77|1788.36|1782.16|35
1653813500000|2022-05-29 08:38:20|1788.6|1782.4|1788.69|1782.49|1788.79|1782.59|1788.6|1782.4|33
1653813510000|2022-05-29 08:38:30|1788.7|1782.5|1788.69|1782.49|1788.72|1782.52|1788.67|1782.47|24
1653813520000|2022-05-29 08:38:40|1788.68|1782.48|1788.29|1782.09|1788.7|1782.5|1788.29|1782.09|24
1653813530000|2022-05-29 08:38:50|1788.3|1782.1|1788.29|1782.09|1788.31|1782.11|1788.2|1782|24
1653813540000|2022-05-29 08:39:00|1788.3|1782.1|1788.3|1782.1|1788.33|1782.13|1788.28|1782.08|20
1653813550000|2022-05-29 08:39:10|1788.29|1782.09|1788.35|1782.15|1788.35|1782.15|1788.28|1782.08|20
1653813560000|2022-05-29 08:39:20|1788.34|1782.14|1788.3|1782.1|1788.4|1782.2|1788.3|1782.1|25
1653813570000|2022-05-29 08:39:30|1788.31|1782.11|1788.38|1782.18|1788.42|1782.22|1788.31|1782.11|32
1653813580000|2022-05-29 08:39:40|1788.39|1782.19|1788.88|1782.68|1789.01|1782.81|1788.39|1782.19|21
1653813590000|2022-05-29 08:39:50|1788.87|1782.67|1788.99|1782.79|1789|1782.8|1788.86|1782.66|33
1653813600000|2022-05-29 08:40:00|1788.98|1782.78|1789.05|1782.85|1789.16|1782.96|1788.96|1782.76|31
1653813610000|2022-05-29 08:40:10|1789.04|1782.84|1789.01|1782.81|1789.19|1782.99|1789.01|1782.81|29
1653813620000|2022-05-29 08:40:20|1789.02|1782.82|1788.62|1782.42|1789.02|1782.82|1788.62|1782.42|26
1653813630000|2022-05-29 08:40:30|1788.64|1782.44|1788.38|1782.18|1788.64|1782.44|1788.38|1782.18|27
1653813640000|2022-05-29 08:40:40|1788.4|1782.2|1788.39|1782.19|1788.45|1782.25|1788.37|1782.17|25
1653813650000|2022-05-29 08:40:50|1788.37|1782.17|1788.37|1782.17|1788.43|1782.23|1788.37|1782.17|23
1653813660000|2022-05-29 08:41:00|1788.4|1782.2|1788.04|1781.84|1788.44|1782.24|1787.92|1781.72|29
1653813670000|2022-05-29 08:41:10|1788.06|1781.86|1789.5|1783.3|1789.54|1783.34|1788.06|1781.86|31
1653813680000|2022-05-29 08:41:20|1789.52|1783.32|1789.44|1783.24|1789.57|1783.37|1789.36|1783.16|17
1653813690000|2022-05-29 08:41:30|1789.43|1783.23|1789.13|1782.93|1789.46|1783.26|1789|1782.8|26
1653813700000|2022-05-29 08:41:40|1789.12|1782.92|1789.23|1783.03|1789.28|1783.08|1789.11|1782.91|22
1653813710000|2022-05-29 08:41:50|1789.22|1783.02|1789.21|1783.01|1789.25|1783.05|1789.15|1782.95|28
1653813720000|2022-05-29 08:42:00|1789.19|1782.99|1789.1|1782.9|1789.26|1783.06|1789.05|1782.85|29
1653813730000|2022-05-29 08:42:10|1789.08|1782.88|1789.14|1782.94|1789.18|1782.98|1789.07|1782.87|27
1653813740000|2022-05-29 08:42:20|1789.13|1782.93|1789.18|1782.98|1789.24|1783.04|1789.07|1782.87|28
1653813750000|2022-05-29 08:42:30|1789.19|1782.99|1789.19|1782.99|1789.25|1783.05|1789.16|1782.96|27
1653813760000|2022-05-29 08:42:40|1789.18|1782.98|1789.2|1783|1789.24|1783.04|1789.13|1782.93|28
1653813770000|2022-05-29 08:42:50|1789.17|1782.97|1789.78|1783.58|1789.78|1783.58|1789.14|1782.94|26
1653813780000|2022-05-29 08:43:00|1789.73|1783.53|1789.1|1782.9|1789.74|1783.54|1789.1|1782.9|36
1653813790000|2022-05-29 08:43:10|1789.07|1782.87|1789.11|1782.91|1789.25|1783.05|1788.93|1782.73|31
1653813800000|2022-05-29 08:43:20|1789.08|1782.88|1789.29|1783.09|1789.29|1783.09|1789.07|1782.87|26
1653813810000|2022-05-29 08:43:30|1789.27|1783.07|1789.23|1783.03|1789.28|1783.08|1789.14|1782.94|24
1653813820000|2022-05-29 08:43:40|1789.21|1783.01|1789.17|1782.97|1789.21|1783.01|1789.11|1782.91|29
1653813830000|2022-05-29 08:43:50|1789.16|1782.96|1788.87|1782.67|1789.17|1782.97|1788.78|1782.58|29
1653813840000|2022-05-29 08:44:00|1788.93|1782.73|1788.87|1782.67|1788.97|1782.77|1788.82|1782.62|31
1653813850000|2022-05-29 08:44:10|1788.85|1782.65|1788.35|1782.15|1788.88|1782.68|1788.34|1782.14|24
1653813860000|2022-05-29 08:44:20|1788.36|1782.16|1787.77|1781.57|1788.37|1782.17|1787.77|1781.57|31
1653813870000|2022-05-29 08:44:30|1787.8|1781.6|1787.38|1781.18|1787.84|1781.64|1787.34|1781.14|30
1653813880000|2022-05-29 08:44:40|1787.36|1781.16|1789.12|1782.92|1789.19|1782.99|1787.34|1781.14|30
1653813890000|2022-05-29 08:44:50|1789.17|1782.97|1789.53|1783.33|1789.62|1783.42|1789.12|1782.92|30
1653813900000|2022-05-29 08:45:00|1789.52|1783.32|1789.6|1783.4|1789.72|1783.52|1789.32|1783.12|30
1653813910000|2022-05-29 08:45:10|1789.61|1783.41|1788.92|1782.72|1789.7|1783.5|1788.8|1782.6|35
1653813920000|2022-05-29 08:45:20|1788.85|1782.65|1788.63|1782.43|1788.89|1782.69|1788.62|1782.42|31
1653813930000|2022-05-29 08:45:30|1788.65|1782.45|1788.45|1782.25|1788.71|1782.51|1788.45|1782.25|25
1653813940000|2022-05-29 08:45:40|1788.44|1782.24|1788.32|1782.12|1788.49|1782.29|1788.32|1782.12|27
1653813950000|2022-05-29 08:45:50|1788.36|1782.16|1788.37|1782.17|1788.42|1782.22|1788.27|1782.07|36
1653813960000|2022-05-29 08:46:00|1788.4|1782.2|1788.37|1782.17|1788.44|1782.24|1788.29|1782.09|31
1653813970000|2022-05-29 08:46:10|1788.35|1782.15|1788.22|1782.02|1788.38|1782.18|1788.22|1782.02|25
1653813980000|2022-05-29 08:46:20|1788.33|1782.13|1787.63|1781.43|1788.48|1782.28|1787.63|1781.43|34
1653813990000|2022-05-29 08:46:30|1787.66|1781.46|1788.01|1781.81|1788.07|1781.87|1787.45|1781.25|32
1653814000000|2022-05-29 08:46:40|1787.94|1781.74|1787.95|1781.75|1787.99|1781.79|1787.88|1781.68|30
1653814010000|2022-05-29 08:46:50|1787.96|1781.76|1788.83|1782.63|1788.92|1782.72|1787.89|1781.69|32
1653814020000|2022-05-29 08:47:00|1788.87|1782.67|1788.62|1782.42|1788.9|1782.7|1788.61|1782.41|28
1653814030000|2022-05-29 08:47:10|1788.61|1782.41|1788.64|1782.44|1788.65|1782.45|1788.58|1782.38|20
1653814040000|2022-05-29 08:47:20|1788.69|1782.49|1788.58|1782.38|1788.69|1782.49|1788.57|1782.37|28
1653814050000|2022-05-29 08:47:30|1788.63|1782.43|1788.13|1781.93|1788.63|1782.43|1788.1|1781.9|18
1653814060000|2022-05-29 08:47:40|1788.15|1781.95|1787.4|1781.2|1788.16|1781.96|1787.36|1781.16|28
1653814070000|2022-05-29 08:47:50|1787.48|1781.28|1787.4|1781.2|1787.53|1781.33|1787.39|1781.19|29
1653814080000|2022-05-29 08:48:00|1787.41|1781.21|1788.47|1782.27|1788.63|1782.43|1787.41|1781.21|30
1653814090000|2022-05-29 08:48:10|1788.59|1782.39|1788.45|1782.25|1788.61|1782.41|1788.43|1782.23|31
1653814100000|2022-05-29 08:48:20|1788.43|1782.23|1788.47|1782.27|1788.61|1782.41|1788.43|1782.23|30
1653814110000|2022-05-29 08:48:30|1788.45|1782.25|1788.66|1782.46|1788.68|1782.48|1788.43|1782.23|29
1653814120000|2022-05-29 08:48:40|1788.64|1782.44|1788.42|1782.22|1788.64|1782.44|1788.41|1782.21|25
1653814130000|2022-05-29 08:48:50|1788.44|1782.24|1788.12|1781.92|1788.57|1782.37|1788.1|1781.9|22
1653814140000|2022-05-29 08:49:00|1788.11|1781.91|1788.14|1781.94|1788.29|1782.09|1788.07|1781.87|29
1653814150000|2022-05-29 08:49:10|1788.16|1781.96|1788.22|1782.02|1788.24|1782.04|1788.14|1781.94|25
1653814160000|2022-05-29 08:49:20|1788.14|1781.94|1788.12|1781.92|1788.28|1782.08|1788.09|1781.89|23
1653814170000|2022-05-29 08:49:30|1788.1|1781.9|1788.12|1781.92|1788.19|1781.99|1788.09|1781.89|28
1653814180000|2022-05-29 08:49:40|1788.13|1781.93|1788.09|1781.89|1788.16|1781.96|1788.05|1781.85|35
1653814190000|2022-05-29 08:49:50|1788.06|1781.86|1788.19|1781.99|1788.19|1781.99|1787.98|1781.78|29
1653814200000|2022-05-29 08:50:00|1788.08|1781.88|1788.11|1781.91|1788.14|1781.94|1788.08|1781.88|27
1653814210000|2022-05-29 08:50:10|1788.15|1781.95|1788.07|1781.87|1788.15|1781.95|1788.02|1781.82|24
1653814220000|2022-05-29 08:50:20|1788.01|1781.81|1788.04|1781.84|1788.12|1781.92|1787.97|1781.77|32
1653814230000|2022-05-29 08:50:30|1788.02|1781.82|1787.86|1781.66|1788.07|1781.87|1787.82|1781.62|31
1653814240000|2022-05-29 08:50:40|1787.84|1781.64|1787.8|1781.6|1787.9|1781.7|1787.8|1781.6|27
1653814250000|2022-05-29 08:50:50|1787.88|1781.68|1788.18|1781.98|1788.34|1782.14|1787.85|1781.65|27
1653814260000|2022-05-29 08:51:00|1788.19|1781.99|1787.79|1781.59|1788.3|1782.1|1787.71|1781.51|20
1653814270000|2022-05-29 08:51:10|1787.78|1781.58|1787.11|1780.91|1787.81|1781.61|1787.1|1780.9|18
1653814280000|2022-05-29 08:51:20|1787.09|1780.89|1787.45|1781.25|1787.51|1781.31|1787.07|1780.87|24
1653814290000|2022-05-29 08:51:30|1787.46|1781.26|1787.39|1781.19|1787.51|1781.31|1787.35|1781.15|19
1653814300000|2022-05-29 08:51:40|1787.37|1781.17|1786.48|1780.28|1787.44|1781.24|1786.31|1780.11|26
1653814310000|2022-05-29 08:51:50|1786.44|1780.24|1786.43|1780.23|1786.59|1780.39|1786.38|1780.18|29
1653814320000|2022-05-29 08:52:00|1786.48|1780.28|1786.8|1780.6|1786.92|1780.72|1786.44|1780.24|31
1653814330000|2022-05-29 08:52:10|1786.78|1780.58|1786.78|1780.58|1786.86|1780.66|1786.78|1780.58|24
1653814340000|2022-05-29 08:52:20|1786.83|1780.63|1786.41|1780.21|1786.84|1780.64|1786.34|1780.14|19
1653814350000|2022-05-29 08:52:30|1786.4|1780.2|1786.4|1780.2|1786.41|1780.21|1786.32|1780.12|26
1653814360000|2022-05-29 08:52:40|1786.38|1780.18|1785.9|1779.7|1786.38|1780.18|1785.84|1779.64|30
1653814370000|2022-05-29 08:52:50|1785.92|1779.72|1785.74|1779.54|1785.95|1779.75|1785.71|1779.51|23
1653814380000|2022-05-29 08:53:00|1785.77|1779.57|1785.25|1779.05|1785.77|1779.57|1785.22|1779.02|33
1653814390000|2022-05-29 08:53:10|1785.27|1779.07|1785.64|1779.44|1786.05|1779.85|1785.24|1779.04|32
1653814400000|2022-05-29 08:53:20|1785.57|1779.37|1785.96|1779.76|1786.01|1779.81|1785.52|1779.32|34
1653814410000|2022-05-29 08:53:30|1785.97|1779.77|1785.97|1779.77|1786.03|1779.83|1785.93|1779.73|22
1653814420000|2022-05-29 08:53:40|1785.96|1779.76|1785.86|1779.66|1785.97|1779.77|1785.84|1779.64|19
1653814430000|2022-05-29 08:53:50|1785.85|1779.65|1785.82|1779.62|1785.93|1779.73|1785.77|1779.57|28
1653814440000|2022-05-29 08:54:00|1785.86|1779.66|1785.98|1779.78|1786.01|1779.81|1785.81|1779.61|18
1653814450000|2022-05-29 08:54:10|1786|1779.8|1785.85|1779.65|1786|1779.8|1785.79|1779.59|24
1653814460000|2022-05-29 08:54:20|1785.79|1779.59|1785.9|1779.7|1785.91|1779.71|1785.77|1779.57|22
1653814470000|2022-05-29 08:54:30|1785.86|1779.66|1785.32|1779.12|1785.86|1779.66|1785.25|1779.05|29
1653814480000|2022-05-29 08:54:40|1785.36|1779.16|1786.05|1779.85|1786.07|1779.87|1785.35|1779.15|29
1653814490000|2022-05-29 08:54:50|1786.04|1779.84|1786|1779.8|1786.12|1779.92|1785.99|1779.79|27
1653814500000|2022-05-29 08:55:00|1786.03|1779.83|1785.97|1779.77|1786.07|1779.87|1785.88|1779.68|34
1653814510000|2022-05-29 08:55:10|1785.99|1779.79|1787.03|1780.83|1787.06|1780.86|1785.96|1779.76|27
1653814520000|2022-05-29 08:55:20|1787.02|1780.82|1787.05|1780.85|1787.08|1780.88|1786.96|1780.76|26
1653814530000|2022-05-29 08:55:30|1787.07|1780.87|1787.05|1780.85|1787.1|1780.9|1787.04|1780.84|31
1653814540000|2022-05-29 08:55:40|1787.04|1780.84|1787.07|1780.87|1787.1|1780.9|1787.04|1780.84|16
1653814550000|2022-05-29 08:55:50|1787.21|1781.01|1787.45|1781.25|1787.52|1781.32|1787.21|1781.01|35
1653814560000|2022-05-29 08:56:00|1787.47|1781.27|1787.44|1781.24|1787.54|1781.34|1787.4|1781.2|34
1653814570000|2022-05-29 08:56:10|1787.45|1781.25|1787.37|1781.17|1787.45|1781.25|1787.35|1781.15|17
1653814580000|2022-05-29 08:56:20|1787.36|1781.16|1787.41|1781.21|1787.81|1781.61|1787.31|1781.11|20
1653814590000|2022-05-29 08:56:30|1787.42|1781.22|1787.08|1780.88|1787.51|1781.31|1787|1780.8|18
1653814600000|2022-05-29 08:56:40|1787.06|1780.86|1787.42|1781.22|1787.49|1781.29|1787.06|1780.86|27
1653814610000|2022-05-29 08:56:50|1787.41|1781.21|1787|1780.8|1787.42|1781.22|1786.98|1780.78|29
1653814620000|2022-05-29 08:57:00|1787.05|1780.85|1786.99|1780.79|1787.05|1780.85|1786.96|1780.76|29
1653814630000|2022-05-29 08:57:10|1786.98|1780.78|1786.97|1780.77|1786.99|1780.79|1786.96|1780.76|13
1653814640000|2022-05-29 08:57:20|1786.96|1780.76|1787.22|1781.02|1787.24|1781.04|1786.95|1780.75|27
1653814650000|2022-05-29 08:57:30|1787.23|1781.03|1787.31|1781.11|1787.38|1781.18|1787.21|1781.01|31
1653814660000|2022-05-29 08:57:40|1787.3|1781.1|1787.38|1781.18|1787.41|1781.21|1787.25|1781.05|29
1653814670000|2022-05-29 08:57:50|1787.37|1781.17|1787.58|1781.38|1787.61|1781.41|1787.29|1781.09|24
1653814680000|2022-05-29 08:58:00|1787.6|1781.4|1787.68|1781.48|1787.77|1781.57|1787.6|1781.4|29
1653814690000|2022-05-29 08:58:10|1787.67|1781.47|1787.76|1781.56|1787.8|1781.6|1787.66|1781.46|27
1653814700000|2022-05-29 08:58:20|1787.73|1781.53|1787.76|1781.56|1787.78|1781.58|1787.69|1781.49|16
1653814710000|2022-05-29 08:58:30|1787.75|1781.55|1787.81|1781.61|1787.84|1781.64|1787.75|1781.55|20
1653814720000|2022-05-29 08:58:40|1787.83|1781.63|1787.81|1781.61|1787.85|1781.65|1787.79|1781.59|26
1653814730000|2022-05-29 08:58:50|1787.8|1781.6|1787.81|1781.61|1787.85|1781.65|1787.8|1781.6|19
1653814740000|2022-05-29 08:59:00|1787.85|1781.65|1787.89|1781.69|1788.04|1781.84|1787.81|1781.61|27
1653814750000|2022-05-29 08:59:10|1787.88|1781.68|1787.33|1781.13|1788.07|1781.87|1787.22|1781.02|32
1653814760000|2022-05-29 08:59:20|1787.32|1781.12|1787.26|1781.06|1787.36|1781.16|1787.21|1781.01|26
1653814770000|2022-05-29 08:59:30|1787.24|1781.04|1787.22|1781.02|1787.31|1781.11|1787.22|1781.02|13
1653814780000|2022-05-29 08:59:40|1787.27|1781.07|1787.16|1780.96|1787.28|1781.08|1787.14|1780.94|19
1653814790000|2022-05-29 08:59:50|1787.19|1780.99|1786.96|1780.76|1787.19|1780.99|1786.91|1780.71|24
1653814800000|2022-05-29 09:00:00|1786.98|1780.78|1787.89|1781.69|1787.98|1781.78|1786.95|1780.75|31
1653814810000|2022-05-29 09:00:10|1787.82|1781.62|1787.87|1781.67|1787.99|1781.79|1787.82|1781.62|29
1653814820000|2022-05-29 09:00:20|1787.86|1781.66|1787.8|1781.6|1787.94|1781.74|1787.66|1781.46|26
1653814830000|2022-05-29 09:00:30|1787.79|1781.59|1787.86|1781.66|1787.99|1781.79|1787.78|1781.58|16
1653814840000|2022-05-29 09:00:40|1787.84|1781.64|1787.85|1781.65|1787.93|1781.73|1787.82|1781.62|24
1653814850000|2022-05-29 09:00:50|1787.84|1781.64|1787.84|1781.64|1787.92|1781.72|1787.78|1781.58|22
1653814860000|2022-05-29 09:01:00|1787.97|1781.77|1787.88|1781.68|1787.97|1781.77|1787.83|1781.63|24
1653814870000|2022-05-29 09:01:10|1787.85|1781.65|1787.82|1781.62|1787.85|1781.65|1787.78|1781.58|16
1653814880000|2022-05-29 09:01:20|1787.78|1781.58|1787.85|1781.65|1787.94|1781.74|1787.78|1781.58|21
1653814890000|2022-05-29 09:01:30|1787.9|1781.7|1787.96|1781.76|1788.04|1781.84|1787.85|1781.65|31
1653814900000|2022-05-29 09:01:40|1787.95|1781.75|1787.95|1781.75|1787.99|1781.79|1787.93|1781.73|23
1653814910000|2022-05-29 09:01:50|1787.94|1781.74|1787.98|1781.78|1788.04|1781.84|1787.93|1781.73|27
1653814920000|2022-05-29 09:02:00|1787.97|1781.77|1788.26|1782.06|1788.26|1782.06|1787.96|1781.76|26
1653814930000|2022-05-29 09:02:10|1788.21|1782.01|1788.2|1782|1788.24|1782.04|1788.17|1781.97|16
1653814940000|2022-05-29 09:02:20|1788.23|1782.03|1788.29|1782.09|1788.31|1782.11|1788.12|1781.92|22
1653814950000|2022-05-29 09:02:30|1788.27|1782.07|1788.86|1782.66|1788.88|1782.68|1788.27|1782.07|24
1653814960000|2022-05-29 09:02:40|1788.85|1782.65|1788.86|1782.66|1788.95|1782.75|1788.71|1782.51|30
1653814970000|2022-05-29 09:02:50|1788.85|1782.65|1788.48|1782.28|1789.02|1782.82|1788.42|1782.22|28
1653814980000|2022-05-29 09:03:00|1788.47|1782.27|1788.61|1782.41|1788.64|1782.44|1788.46|1782.26|20
1653814990000|2022-05-29 09:03:10|1788.6|1782.4|1788.55|1782.35|1788.68|1782.48|1788.55|1782.35|24
1653815000000|2022-05-29 09:03:20|1788.57|1782.37|1788.57|1782.37|1788.57|1782.37|1788.53|1782.33|16
1653815010000|2022-05-29 09:03:30|1788.55|1782.35|1788.64|1782.44|1788.68|1782.48|1788.54|1782.34|21
1653815020000|2022-05-29 09:03:40|1788.65|1782.45|1788.64|1782.44|1788.65|1782.45|1788.59|1782.39|20
1653815030000|2022-05-29 09:03:50|1788.78|1782.58|1788.9|1782.7|1788.92|1782.72|1788.78|1782.58|34
1653815040000|2022-05-29 09:04:00|1788.89|1782.69|1789.03|1782.83|1789.03|1782.83|1788.77|1782.57|27
1653815050000|2022-05-29 09:04:10|1789.02|1782.82|1789.03|1782.83|1789.04|1782.84|1788.83|1782.63|29
1653815060000|2022-05-29 09:04:20|1788.88|1782.68|1788.94|1782.74|1789.06|1782.86|1788.8|1782.6|26
1653815070000|2022-05-29 09:04:30|1788.89|1782.69|1788.2|1782|1789.04|1782.84|1788.16|1781.96|30
1653815080000|2022-05-29 09:04:40|1788.19|1781.99|1787.88|1781.68|1788.19|1781.99|1787.87|1781.67|22
1653815090000|2022-05-29 09:04:50|1787.9|1781.7|1787.9|1781.7|1787.9|1781.7|1787.86|1781.66|21
1653815100000|2022-05-29 09:05:00|1787.88|1781.68|1786.57|1780.37|1787.91|1781.71|1786.57|1780.37|27
1653815110000|2022-05-29 09:05:10|1786.58|1780.38|1786.57|1780.37|1786.61|1780.41|1786.56|1780.36|22
1653815120000|2022-05-29 09:05:20|1786.6|1780.4|1786.64|1780.44|1786.67|1780.47|1786.58|1780.38|25
1653815130000|2022-05-29 09:05:30|1786.66|1780.46|1787.5|1781.3|1787.52|1781.32|1786.64|1780.44|29
1653815140000|2022-05-29 09:05:40|1787.46|1781.26|1786.69|1780.49|1787.52|1781.32|1786.69|1780.49|26
1653815150000|2022-05-29 09:05:50|1786.68|1780.48|1786.6|1780.4|1786.68|1780.48|1786.59|1780.39|16
1653815160000|2022-05-29 09:06:00|1786.59|1780.39|1786.43|1780.23|1786.65|1780.45|1786.43|1780.23|11
1653815170000|2022-05-29 09:06:10|1786.23|1780.03|1785.38|1779.18|1786.23|1780.03|1785.33|1779.13|26
1653815180000|2022-05-29 09:06:20|1785.39|1779.19|1785.23|1779.03|1785.69|1779.49|1785.15|1778.95|33
1653815190000|2022-05-29 09:06:30|1785.1|1778.9|1784.9|1778.7|1785.1|1778.9|1784.85|1778.65|25
1653815200000|2022-05-29 09:06:40|1784.91|1778.71|1784.42|1778.22|1784.91|1778.71|1784.42|1778.22|26
1653815210000|2022-05-29 09:06:50|1784.43|1778.23|1784.48|1778.28|1784.53|1778.33|1784.38|1778.18|19
1653815220000|2022-05-29 09:07:00|1784.49|1778.29|1785.18|1778.98|1785.2|1779|1784.49|1778.29|26
1653815230000|2022-05-29 09:07:10|1785.19|1778.99|1784.23|1778.03|1785.24|1779.04|1784.23|1778.03|30
1653815240000|2022-05-29 09:07:20|1784.24|1778.04|1783.4|1777.2|1784.25|1778.05|1783.4|1777.2|30
1653815250000|2022-05-29 09:07:30|1783.44|1777.24|1783.94|1777.74|1783.94|1777.74|1783.41|1777.21|29
1653815260000|2022-05-29 09:07:40|1783.95|1777.75|1783.86|1777.66|1783.96|1777.76|1783.82|1777.62|25
1653815270000|2022-05-29 09:07:50|1783.85|1777.65|1783.36|1777.16|1783.86|1777.66|1783.32|1777.12|29
1653815280000|2022-05-29 09:08:00|1783.4|1777.2|1783.37|1777.17|1783.49|1777.29|1783.37|1777.17|33
1653815290000|2022-05-29 09:08:10|1783.3|1777.1|1783.43|1777.23|1783.58|1777.38|1783.12|1776.92|30
1653815300000|2022-05-29 09:08:20|1783.44|1777.24|1783.9|1777.7|1784.17|1777.97|1783.37|1777.17|31
1653815310000|2022-05-29 09:08:30|1783.89|1777.69|1783.76|1777.56|1783.91|1777.71|1783.75|1777.55|30
1653815320000|2022-05-29 09:08:40|1783.74|1777.54|1783.06|1776.86|1783.74|1777.54|1782.9|1776.7|31
1653815330000|2022-05-29 09:08:50|1783.11|1776.91|1782.46|1776.26|1783.31|1777.11|1782.42|1776.22|34
1653815340000|2022-05-29 09:09:00|1782.49|1776.29|1783.26|1777.06|1783.26|1777.06|1782.13|1775.93|30
1653815350000|2022-05-29 09:09:10|1783.37|1777.17|1782.65|1776.45|1783.42|1777.22|1782.63|1776.43|30
1653815360000|2022-05-29 09:09:20|1782.67|1776.47|1783.38|1777.18|1783.5|1777.3|1782.67|1776.47|28
1653815370000|2022-05-29 09:09:30|1783.34|1777.14|1783.25|1777.05|1783.49|1777.29|1783.25|1777.05|29
1653815380000|2022-05-29 09:09:40|1783.26|1777.06|1783.21|1777.01|1783.38|1777.18|1783.15|1776.95|21
1653815390000|2022-05-29 09:09:50|1783.17|1776.97|1783.25|1777.05|1783.29|1777.09|1783.12|1776.92|27
1653815400000|2022-05-29 09:10:00|1783.26|1777.06|1783.41|1777.21|1783.43|1777.23|1783.22|1777.02|28
1653815410000|2022-05-29 09:10:10|1783.4|1777.2|1783.16|1776.96|1783.43|1777.23|1783.14|1776.94|23
1653815420000|2022-05-29 09:10:20|1783.18|1776.98|1784.14|1777.94|1784.16|1777.96|1783.15|1776.95|32
1653815430000|2022-05-29 09:10:30|1784.15|1777.95|1784.67|1778.47|1784.73|1778.53|1784.15|1777.95|31
1653815440000|2022-05-29 09:10:40|1784.66|1778.46|1784.54|1778.34|1784.68|1778.48|1784.46|1778.26|21
1653815450000|2022-05-29 09:10:50|1784.6|1778.4|1784.69|1778.49|1784.71|1778.51|1784.44|1778.24|27
1653815460000|2022-05-29 09:11:00|1784.64|1778.44|1784.94|1778.74|1785.01|1778.81|1784.62|1778.42|26
1653815470000|2022-05-29 09:11:10|1784.77|1778.57|1784.64|1778.44|1784.95|1778.75|1784.55|1778.35|26
1653815480000|2022-05-29 09:11:20|1784.66|1778.46|1784.68|1778.48|1784.77|1778.57|1784.58|1778.38|31
1653815490000|2022-05-29 09:11:30|1784.69|1778.49|1784.73|1778.53|1784.73|1778.53|1784.68|1778.48|26
1653815500000|2022-05-29 09:11:40|1784.71|1778.51|1784.51|1778.31|1784.73|1778.53|1784.33|1778.13|27
1653815510000|2022-05-29 09:11:50|1784.48|1778.28|1782.59|1776.39|1784.53|1778.33|1782.59|1776.39|19
1653815520000|2022-05-29 09:12:00|1782.56|1776.36|1782.41|1776.21|1782.56|1776.36|1782.25|1776.05|23
1653815530000|2022-05-29 09:12:10|1782.43|1776.23|1782.91|1776.71|1782.99|1776.79|1782.43|1776.23|30
1653815540000|2022-05-29 09:12:20|1782.93|1776.73|1782.87|1776.67|1782.98|1776.78|1782.83|1776.63|29
1653815550000|2022-05-29 09:12:30|1782.88|1776.68|1782.89|1776.69|1782.97|1776.77|1782.88|1776.68|22
1653815560000|2022-05-29 09:12:40|1782.94|1776.74|1782.87|1776.67|1783.01|1776.81|1782.8|1776.6|23
1653815570000|2022-05-29 09:12:50|1782.88|1776.68|1782.34|1776.14|1782.91|1776.71|1782.34|1776.14|26
1653815580000|2022-05-29 09:13:00|1782.36|1776.16|1782.35|1776.15|1782.43|1776.23|1782.32|1776.12|15
1653815590000|2022-05-29 09:13:10|1782.36|1776.16|1783.41|1777.21|1783.44|1777.24|1782.33|1776.13|30
1653815600000|2022-05-29 09:13:20|1783.4|1777.2|1783.86|1777.66|1783.94|1777.74|1783.4|1777.2|28
1653815610000|2022-05-29 09:13:30|1783.85|1777.65|1783.79|1777.59|1783.9|1777.7|1783.73|1777.53|28
1653815620000|2022-05-29 09:13:40|1783.8|1777.6|1783.87|1777.67|1783.89|1777.69|1783.7|1777.5|28
1653815630000|2022-05-29 09:13:50|1783.86|1777.66|1783.91|1777.71|1783.94|1777.74|1783.86|1777.66|14
1653815640000|2022-05-29 09:14:00|1783.89|1777.69|1783.92|1777.72|1783.96|1777.76|1783.89|1777.69|28
1653815650000|2022-05-29 09:14:10|1783.93|1777.73|1783.88|1777.68|1783.97|1777.77|1783.84|1777.64|21
1653815660000|2022-05-29 09:14:20|1783.86|1777.66|1784|1777.8|1784.07|1777.87|1783.85|1777.65|29
1653815670000|2022-05-29 09:14:30|1783.99|1777.79|1784|1777.8|1784.07|1777.87|1783.93|1777.73|24
1653815680000|2022-05-29 09:14:40|1784.01|1777.81|1783.93|1777.73|1784.01|1777.81|1783.9|1777.7|20
1653815690000|2022-05-29 09:14:50|1783.97|1777.77|1783.93|1777.73|1783.97|1777.77|1783.91|1777.71|23
1653815700000|2022-05-29 09:15:00|1783.94|1777.74|1783.29|1777.09|1783.97|1777.77|1783.29|1777.09|21
1653815710000|2022-05-29 09:15:10|1783.28|1777.08|1784.41|1778.21|1784.42|1778.22|1783.26|1777.06|25
1653815720000|2022-05-29 09:15:20|1784.43|1778.23|1784.39|1778.19|1784.45|1778.25|1784.28|1778.08|26
1653815730000|2022-05-29 09:15:30|1784.35|1778.15|1784.38|1778.18|1784.41|1778.21|1784.31|1778.11|28
1653815740000|2022-05-29 09:15:40|1784.39|1778.19|1784.36|1778.16|1784.42|1778.22|1784.34|1778.14|23
1653815750000|2022-05-29 09:15:50|1784.37|1778.17|1784.33|1778.13|1784.42|1778.22|1784.32|1778.12|25
1653815760000|2022-05-29 09:16:00|1784.34|1778.14|1784.42|1778.22|1784.45|1778.25|1784.33|1778.13|24
1653815770000|2022-05-29 09:16:10|1784.43|1778.23|1784.39|1778.19|1784.43|1778.23|1784.35|1778.15|16
1653815780000|2022-05-29 09:16:20|1784.47|1778.27|1784.29|1778.09|1784.47|1778.27|1784.29|1778.09|23
1653815790000|2022-05-29 09:16:30|1784.27|1778.07|1784.47|1778.27|1784.47|1778.27|1784.27|1778.07|23
1653815800000|2022-05-29 09:16:40|1784.49|1778.29|1784.51|1778.31|1784.55|1778.35|1784.42|1778.22|29
1653815810000|2022-05-29 09:16:50|1784.53|1778.33|1784.47|1778.27|1784.55|1778.35|1784.45|1778.25|28
1653815820000|2022-05-29 09:17:00|1784.48|1778.28|1784.34|1778.14|1784.55|1778.35|1784.32|1778.12|31
1653815830000|2022-05-29 09:17:10|1784.4|1778.2|1784.38|1778.18|1784.5|1778.3|1784.34|1778.14|15
1653815840000|2022-05-29 09:17:20|1784.4|1778.2|1784.95|1778.75|1784.97|1778.77|1784.38|1778.18|31
1653815850000|2022-05-29 09:17:30|1784.82|1778.62|1784.78|1778.58|1784.91|1778.71|1784.78|1778.58|29
1653815860000|2022-05-29 09:17:40|1784.83|1778.63|1784.8|1778.6|1784.94|1778.74|1784.77|1778.57|22
1653815870000|2022-05-29 09:17:50|1784.85|1778.65|1784.84|1778.64|1784.89|1778.69|1784.66|1778.46|23
1653815880000|2022-05-29 09:18:00|1784.83|1778.63|1784.85|1778.65|1784.88|1778.68|1784.82|1778.62|22
1653815890000|2022-05-29 09:18:10|1784.83|1778.63|1784.2|1778|1784.83|1778.63|1784.04|1777.84|24
1653815900000|2022-05-29 09:18:20|1784.19|1777.99|1783.97|1777.77|1784.2|1778|1783.92|1777.72|13
1653815910000|2022-05-29 09:18:30|1783.96|1777.76|1783.21|1777.01|1783.96|1777.76|1783.2|1777|19
1653815920000|2022-05-29 09:18:40|1783.2|1777|1781.21|1775.01|1783.21|1777.01|1781.21|1775.01|31
1653815930000|2022-05-29 09:18:50|1781.14|1774.94|1781.4|1775.2|1781.41|1775.21|1781.06|1774.86|29
1653815940000|2022-05-29 09:19:00|1781.37|1775.17|1781.4|1775.2|1781.4|1775.2|1780.83|1774.63|32
1653815950000|2022-05-29 09:19:10|1781.41|1775.21|1781.5|1775.3|1781.53|1775.33|1781.28|1775.08|21
1653815960000|2022-05-29 09:19:20|1781.43|1775.23|1781.63|1775.43|1781.73|1775.53|1781.43|1775.23|30
1653815970000|2022-05-29 09:19:30|1781.62|1775.42|1780.15|1773.95|1781.62|1775.42|1779.81|1773.61|30
1653815980000|2022-05-29 09:19:40|1780.14|1773.94|1779.58|1773.38|1780.15|1773.95|1779.57|1773.37|30
1653815990000|2022-05-29 09:19:50|1779.59|1773.39|1780.19|1773.99|1780.3|1774.1|1779.58|1773.38|29
1653816000000|2022-05-29 09:20:00|1780.17|1773.97|1779.93|1773.73|1780.25|1774.05|1779.93|1773.73|28
1653816010000|2022-05-29 09:20:10|1779.9|1773.7|1780.09|1773.89|1780.12|1773.92|1779.56|1773.36|26
1653816020000|2022-05-29 09:20:20|1780.06|1773.86|1779.59|1773.39|1780.06|1773.86|1779.54|1773.34|25
1653816030000|2022-05-29 09:20:30|1779.58|1773.38|1779.64|1773.44|1779.64|1773.44|1779.58|1773.38|8
1653816040000|2022-05-29 09:20:40|1779.61|1773.41|1780.03|1773.83|1780.12|1773.92|1779.59|1773.39|25
1653816050000|2022-05-29 09:20:50|1780.09|1773.89|1779.47|1773.27|1780.09|1773.89|1779.4|1773.2|23
1653816060000|2022-05-29 09:21:00|1779.48|1773.28|1779.91|1773.71|1779.95|1773.75|1779.47|1773.27|28
1653816070000|2022-05-29 09:21:10|1779.92|1773.72|1779.15|1772.95|1779.94|1773.74|1779.1|1772.9|22
1653816080000|2022-05-29 09:21:20|1779.13|1772.93|1779.17|1772.97|1779.17|1772.97|1779.13|1772.93|6
1653816090000|2022-05-29 09:21:30|1779.13|1772.93|1779.47|1773.27|1779.47|1773.27|1778.98|1772.78|14
1653816100000|2022-05-29 09:21:40|1779.69|1773.49|1779.69|1773.49|1779.98|1773.78|1779.65|1773.45|30
1653816110000|2022-05-29 09:21:50|1779.7|1773.5|1779.58|1773.38|1779.72|1773.52|1779.52|1773.32|32
1653816120000|2022-05-29 09:22:00|1779.57|1773.37|1779.87|1773.67|1780.01|1773.81|1779.57|1773.37|31
1653816130000|2022-05-29 09:22:10|1779.7|1773.5|1779.78|1773.58|1779.83|1773.63|1779.7|1773.5|23
1653816140000|2022-05-29 09:22:20|1779.9|1773.7|1779.22|1773.02|1779.9|1773.7|1779.22|1773.02|22
1653816150000|2022-05-29 09:22:30|1779.05|1772.85|1779.21|1773.01|1779.28|1773.08|1779.05|1772.85|24
1653816160000|2022-05-29 09:22:40|1779.19|1772.99|1778.96|1772.76|1779.21|1773.01|1778.96|1772.76|26
1653816170000|2022-05-29 09:22:50|1778.97|1772.77|1778.51|1772.31|1778.97|1772.77|1778.29|1772.09|16
1653816180000|2022-05-29 09:23:00|1778.43|1772.23|1778.32|1772.12|1778.43|1772.23|1778.16|1771.96|26
1653816190000|2022-05-29 09:23:10|1778.34|1772.14|1778.53|1772.33|1778.7|1772.5|1778.28|1772.08|32
1653816200000|2022-05-29 09:23:20|1778.52|1772.32|1778.7|1772.5|1778.78|1772.58|1778.52|1772.32|30
1653816210000|2022-05-29 09:23:30|1778.86|1772.66|1779.36|1773.16|1779.44|1773.24|1778.86|1772.66|29
1653816220000|2022-05-29 09:23:40|1779.33|1773.13|1778.04|1771.84|1779.38|1773.18|1778.04|1771.84|25
1653816230000|2022-05-29 09:23:50|1777.96|1771.76|1777.95|1771.75|1778.25|1772.05|1777.94|1771.74|33
1653816240000|2022-05-29 09:24:00|1777.94|1771.74|1778.22|1772.02|1778.22|1772.02|1777.88|1771.68|33
1653816250000|2022-05-29 09:24:10|1778.28|1772.08|1778.57|1772.37|1778.99|1772.79|1778.28|1772.08|31
1653816260000|2022-05-29 09:24:20|1778.5|1772.3|1778.79|1772.59|1778.8|1772.6|1778.39|1772.19|34
1653816270000|2022-05-29 09:24:30|1778.72|1772.52|1778.69|1772.49|1778.84|1772.64|1778.62|1772.42|32
1653816280000|2022-05-29 09:24:40|1778.67|1772.47|1778.64|1772.44|1778.75|1772.55|1778.64|1772.44|25
1653816290000|2022-05-29 09:24:50|1778.67|1772.47|1778.04|1771.84|1778.84|1772.64|1778.04|1771.84|27
1653816300000|2022-05-29 09:25:00|1778.07|1771.87|1778.04|1771.84|1778.07|1771.87|1777.92|1771.72|28
1653816310000|2022-05-29 09:25:10|1778.06|1771.86|1778.48|1772.28|1778.69|1772.49|1778.02|1771.82|33
1653816320000|2022-05-29 09:25:20|1778.47|1772.27|1778.36|1772.16|1778.51|1772.31|1778.36|1772.16|27
1653816330000|2022-05-29 09:25:30|1778.35|1772.15|1779.06|1772.86|1779.06|1772.86|1778.31|1772.11|24
1653816340000|2022-05-29 09:25:40|1779.08|1772.88|1780.24|1774.04|1780.24|1774.04|1779.08|1772.88|33
1653816350000|2022-05-29 09:25:50|1780.23|1774.03|1780.58|1774.38|1780.58|1774.38|1780.17|1773.97|32
1653816360000|2022-05-29 09:26:00|1780.64|1774.44|1780.39|1774.19|1780.83|1774.63|1780.35|1774.15|28
1653816370000|2022-05-29 09:26:10|1780.4|1774.2|1780.24|1774.04|1780.49|1774.29|1780.24|1774.04|27
1653816380000|2022-05-29 09:26:20|1780.2|1774|1779.56|1773.36|1780.2|1774|1779.5|1773.3|32
1653816390000|2022-05-29 09:26:30|1779.55|1773.35|1779.71|1773.51|1779.72|1773.52|1779.5|1773.3|30
1653816400000|2022-05-29 09:26:40|1779.73|1773.53|1779.39|1773.19|1779.76|1773.56|1779.33|1773.13|23
1653816410000|2022-05-29 09:26:50|1779.38|1773.18|1778.78|1772.58|1779.38|1773.18|1778.78|1772.58|30
1653816420000|2022-05-29 09:27:00|1778.8|1772.6|1778.99|1772.79|1779.06|1772.86|1778.75|1772.55|29
1653816430000|2022-05-29 09:27:10|1779|1772.8|1779.41|1773.21|1779.45|1773.25|1778.96|1772.76|29
1653816440000|2022-05-29 09:27:20|1779.43|1773.23|1779.39|1773.19|1779.45|1773.25|1779.39|1773.19|20
1653816450000|2022-05-29 09:27:30|1779.4|1773.2|1779.34|1773.14|1779.4|1773.2|1779.18|1772.98|21
1653816460000|2022-05-29 09:27:40|1779.35|1773.15|1779.64|1773.44|1779.74|1773.54|1779.24|1773.04|29
1653816470000|2022-05-29 09:27:50|1779.63|1773.43|1780.23|1774.03|1780.27|1774.07|1779.63|1773.43|26
1653816480000|2022-05-29 09:28:00|1780.11|1773.91|1781.02|1774.82|1781.04|1774.84|1780.08|1773.88|34
1653816490000|2022-05-29 09:28:10|1780.96|1774.76|1780.82|1774.62|1781.05|1774.85|1780.54|1774.34|26
1653816500000|2022-05-29 09:28:20|1780.8|1774.6|1780.82|1774.62|1781|1774.8|1780.49|1774.29|26
1653816510000|2022-05-29 09:28:30|1780.8|1774.6|1781.1|1774.9|1781.27|1775.07|1780.79|1774.59|27
1653816520000|2022-05-29 09:28:40|1781.08|1774.88|1780.89|1774.69|1781.23|1775.03|1780.58|1774.38|25
1653816530000|2022-05-29 09:28:50|1780.97|1774.77|1781.23|1775.03|1781.41|1775.21|1780.97|1774.77|31
1653816540000|2022-05-29 09:29:00|1781.33|1775.13|1781.28|1775.08|1781.4|1775.2|1781.17|1774.97|27
1653816550000|2022-05-29 09:29:10|1781.18|1774.98|1781.2|1775|1781.27|1775.07|1781.18|1774.98|25
1653816560000|2022-05-29 09:29:20|1781.21|1775.01|1781.21|1775.01|1781.27|1775.07|1781.18|1774.98|24
1653816570000|2022-05-29 09:29:30|1781.2|1775|1780.25|1774.05|1781.2|1775|1780.24|1774.04|20
1653816580000|2022-05-29 09:29:40|1780.24|1774.04|1780.15|1773.95|1780.53|1774.33|1780.15|1773.95|23
1653816590000|2022-05-29 09:29:50|1780.11|1773.91|1780.1|1773.9|1780.13|1773.93|1779.71|1773.51|32
1653816600000|2022-05-29 09:30:00|1780.12|1773.92|1780.22|1774.02|1780.24|1774.04|1780.06|1773.86|27
1653816610000|2022-05-29 09:30:10|1780.23|1774.03|1780.47|1774.27|1780.51|1774.31|1780.17|1773.97|25
1653816620000|2022-05-29 09:30:20|1780.48|1774.28|1780.88|1774.68|1780.89|1774.69|1780.45|1774.25|18
1653816630000|2022-05-29 09:30:30|1780.74|1774.54|1781.34|1775.14|1781.4|1775.2|1780.73|1774.53|25
1653816640000|2022-05-29 09:30:40|1781.36|1775.16|1781.25|1775.05|1781.39|1775.19|1781.21|1775.01|23
1653816650000|2022-05-29 09:30:50|1781.24|1775.04|1781.33|1775.13|1781.34|1775.14|1781.2|1775|26
1653816660000|2022-05-29 09:31:00|1781.3|1775.1|1780.93|1774.73|1781.3|1775.1|1780.81|1774.61|13
1653816670000|2022-05-29 09:31:10|1780.67|1774.47|1780.53|1774.33|1780.87|1774.67|1780.53|1774.33|22
1653816680000|2022-05-29 09:31:20|1780.55|1774.35|1780.57|1774.37|1780.71|1774.51|1780.5|1774.3|22
1653816690000|2022-05-29 09:31:30|1780.58|1774.38|1780.6|1774.4|1780.73|1774.53|1780.58|1774.38|26
1653816700000|2022-05-29 09:31:40|1780.59|1774.39|1780.62|1774.42|1780.72|1774.52|1780.59|1774.39|29
1653816710000|2022-05-29 09:31:50|1780.63|1774.43|1780.64|1774.44|1780.72|1774.52|1780.59|1774.39|28
1653816720000|2022-05-29 09:32:00|1780.63|1774.43|1780.31|1774.11|1780.7|1774.5|1780.3|1774.1|27
1653816730000|2022-05-29 09:32:10|1780.29|1774.09|1779.03|1772.83|1780.33|1774.13|1779.03|1772.83|34
1653816740000|2022-05-29 09:32:20|1779.01|1772.81|1778.3|1772.1|1779.02|1772.82|1778.21|1772.01|33
1653816750000|2022-05-29 09:32:30|1778.35|1772.15|1778.39|1772.19|1778.79|1772.59|1778.35|1772.15|32
1653816760000|2022-05-29 09:32:40|1778.41|1772.21|1778.23|1772.03|1778.61|1772.41|1778.2|1772|30
1653816770000|2022-05-29 09:32:50|1778.26|1772.06|1778.29|1772.09|1778.44|1772.24|1778.24|1772.04|32
1653816780000|2022-05-29 09:33:00|1778.3|1772.1|1778.57|1772.37|1778.63|1772.43|1778.29|1772.09|23
1653816790000|2022-05-29 09:33:10|1778.6|1772.4|1778.73|1772.53|1778.88|1772.68|1778.56|1772.36|30
1653816800000|2022-05-29 09:33:20|1778.7|1772.5|1778.54|1772.34|1778.8|1772.6|1778.48|1772.28|27
1653816810000|2022-05-29 09:33:30|1778.52|1772.32|1777.29|1771.09|1778.52|1772.32|1777.29|1771.09|31
1653816820000|2022-05-29 09:33:40|1777.28|1771.08|1777.04|1770.84|1777.29|1771.09|1776.76|1770.56|34
1653816830000|2022-05-29 09:33:50|1777.09|1770.89|1776.32|1770.12|1777.1|1770.9|1776.32|1770.12|22
1653816840000|2022-05-29 09:34:00|1776.34|1770.14|1775.95|1769.75|1776.34|1770.14|1775.91|1769.71|29
1653816850000|2022-05-29 09:34:10|1775.91|1769.71|1775.99|1769.79|1775.99|1769.79|1775.59|1769.39|32
1653816860000|2022-05-29 09:34:20|1776.5|1770.3|1777.21|1771.01|1777.3|1771.1|1776.5|1770.3|32
1653816870000|2022-05-29 09:34:30|1777.24|1771.04|1777.27|1771.07|1777.32|1771.12|1777.12|1770.92|27
1653816880000|2022-05-29 09:34:40|1777.25|1771.05|1776.65|1770.45|1777.29|1771.09|1776.65|1770.45|35
1653816890000|2022-05-29 09:34:50|1776.68|1770.48|1776.83|1770.63|1776.86|1770.66|1776.66|1770.46|29
1653816900000|2022-05-29 09:35:00|1776.85|1770.65|1776.81|1770.61|1776.85|1770.65|1776.43|1770.23|35
1653816910000|2022-05-29 09:35:10|1777.05|1770.85|1777.26|1771.06|1777.26|1771.06|1777.05|1770.85|23
1653816920000|2022-05-29 09:35:20|1777.23|1771.03|1777.3|1771.1|1777.39|1771.19|1777.21|1771.01|32
1653816930000|2022-05-29 09:35:30|1777.37|1771.17|1777.61|1771.41|1777.68|1771.48|1777.33|1771.13|32
1653816940000|2022-05-29 09:35:40|1777.6|1771.4|1777.71|1771.51|1777.71|1771.51|1777.54|1771.34|26
1653816950000|2022-05-29 09:35:50|1777.7|1771.5|1777.75|1771.55|1777.85|1771.65|1777.66|1771.46|26
1653816960000|2022-05-29 09:36:00|1777.78|1771.58|1777.98|1771.78|1778.03|1771.83|1777.68|1771.48|27
1653816970000|2022-05-29 09:36:10|1778.01|1771.81|1778.03|1771.83|1778.28|1772.08|1777.96|1771.76|33
1653816980000|2022-05-29 09:36:20|1778.01|1771.81|1777.99|1771.79|1778.04|1771.84|1777.97|1771.77|16
1653816990000|2022-05-29 09:36:30|1778|1771.8|1779.34|1773.14|1779.34|1773.14|1778|1771.8|29
1653817000000|2022-05-29 09:36:40|1779.35|1773.15|1779.27|1773.07|1779.52|1773.32|1779.27|1773.07|34
1653817010000|2022-05-29 09:36:50|1779.26|1773.06|1779.23|1773.03|1779.31|1773.11|1779.2|1773|28
1653817020000|2022-05-29 09:37:00|1779.26|1773.06|1778.96|1772.76|1779.27|1773.07|1778.94|1772.74|31
1653817030000|2022-05-29 09:37:10|1778.95|1772.75|1779.18|1772.98|1779.18|1772.98|1778.84|1772.64|22
1653817040000|2022-05-29 09:37:20|1779.25|1773.05|1777.9|1771.7|1779.29|1773.09|1777.9|1771.7|24
1653817050000|2022-05-29 09:37:30|1777.92|1771.72|1779.1|1772.9|1779.14|1772.94|1777.92|1771.72|38
1653817060000|2022-05-29 09:37:40|1779.08|1772.88|1779.24|1773.04|1779.27|1773.07|1778.99|1772.79|31
1653817070000|2022-05-29 09:37:50|1779.25|1773.05|1780.02|1773.82|1780.05|1773.85|1779.25|1773.05|18
1653817080000|2022-05-29 09:38:00|1780.01|1773.81|1780.49|1774.29|1780.49|1774.29|1779.9|1773.7|26
1653817090000|2022-05-29 09:38:10|1780.57|1774.37|1780.8|1774.6|1780.88|1774.68|1780.55|1774.35|17
1653817100000|2022-05-29 09:38:20|1780.76|1774.56|1780.37|1774.17|1780.78|1774.58|1780.36|1774.16|25
1653817110000|2022-05-29 09:38:30|1780.39|1774.19|1780.29|1774.09|1780.45|1774.25|1780.29|1774.09|23
1653817120000|2022-05-29 09:38:40|1780.12|1773.92|1780.07|1773.87|1780.15|1773.95|1780.07|1773.87|18
1653817130000|2022-05-29 09:38:50|1780.08|1773.88|1780.05|1773.85|1780.1|1773.9|1780.04|1773.84|23
1653817140000|2022-05-29 09:39:00|1780.07|1773.87|1780.08|1773.88|1780.08|1773.88|1780.03|1773.83|26
1653817150000|2022-05-29 09:39:10|1780.05|1773.85|1780.02|1773.82|1780.1|1773.9|1780.02|1773.82|13
1653817160000|2022-05-29 09:39:20|1779.91|1773.71|1779.73|1773.53|1779.91|1773.71|1779.66|1773.46|26
1653817170000|2022-05-29 09:39:30|1779.77|1773.57|1781.11|1774.91|1781.15|1774.95|1779.74|1773.54|26
1653817180000|2022-05-29 09:39:40|1781.15|1774.95|1781.03|1774.83|1781.23|1775.03|1780.85|1774.65|36
1653817190000|2022-05-29 09:39:50|1781.02|1774.82|1780.94|1774.74|1781.16|1774.96|1780.9|1774.7|22
1653817200000|2022-05-29 09:40:00|1780.95|1774.75|1781.01|1774.81|1781.09|1774.89|1780.95|1774.75|18
1653817210000|2022-05-29 09:40:10|1780.99|1774.79|1781.13|1774.93|1781.14|1774.94|1780.95|1774.75|23
1653817220000|2022-05-29 09:40:20|1781.14|1774.94|1781.05|1774.85|1781.14|1774.94|1781.05|1774.85|17
1653817230000|2022-05-29 09:40:30|1781.07|1774.87|1781.08|1774.88|1781.12|1774.92|1780.97|1774.77|23
1653817240000|2022-05-29 09:40:40|1781.09|1774.89|1781|1774.8|1781.13|1774.93|1781|1774.8|26
1653817250000|2022-05-29 09:40:50|1780.99|1774.79|1780.38|1774.18|1780.99|1774.79|1780.33|1774.13|27
1653817260000|2022-05-29 09:41:00|1780.39|1774.19|1780.39|1774.19|1780.43|1774.23|1780.33|1774.13|27
1653817270000|2022-05-29 09:41:10|1780.36|1774.16|1780.36|1774.16|1780.4|1774.2|1780.34|1774.14|22
1653817280000|2022-05-29 09:41:20|1780.37|1774.17|1780.35|1774.15|1780.39|1774.19|1780.32|1774.12|18
1653817290000|2022-05-29 09:41:30|1780.36|1774.16|1780.4|1774.2|1780.4|1774.2|1780.32|1774.12|24
1653817300000|2022-05-29 09:41:40|1780.41|1774.21|1780.41|1774.21|1780.45|1774.25|1780.38|1774.18|19
1653817310000|2022-05-29 09:41:50|1780.43|1774.23|1780.2|1774|1780.49|1774.29|1780.17|1773.97|21
1653817320000|2022-05-29 09:42:00|1780.1|1773.9|1779.83|1773.63|1780.1|1773.9|1779.79|1773.59|25
1653817330000|2022-05-29 09:42:10|1779.87|1773.67|1779.93|1773.73|1779.93|1773.73|1779.8|1773.6|25
1653817340000|2022-05-29 09:42:20|1779.91|1773.71|1779.82|1773.62|1779.91|1773.71|1779.81|1773.61|11
1653817350000|2022-05-29 09:42:30|1779.83|1773.63|1779.8|1773.6|1779.83|1773.63|1779.79|1773.59|10
1653817360000|2022-05-29 09:42:40|1779.82|1773.62|1779.74|1773.54|1779.82|1773.62|1779.6|1773.4|28
1653817370000|2022-05-29 09:42:50|1779.75|1773.55|1779.45|1773.25|1779.76|1773.56|1779.36|1773.16|33
1653817380000|2022-05-29 09:43:00|1779.39|1773.19|1779.51|1773.31|1779.52|1773.32|1779.39|1773.19|25
1653817390000|2022-05-29 09:43:10|1779.62|1773.42|1779.73|1773.53|1779.82|1773.62|1779.55|1773.35|24
1653817400000|2022-05-29 09:43:20|1779.74|1773.54|1779.61|1773.41|1779.75|1773.55|1779.53|1773.33|22
1653817410000|2022-05-29 09:43:30|1779.59|1773.39|1778.32|1772.12|1779.63|1773.43|1778.27|1772.07|29
1653817420000|2022-05-29 09:43:40|1778.34|1772.14|1778.52|1772.32|1778.54|1772.34|1778.23|1772.03|24
1653817430000|2022-05-29 09:43:50|1778.53|1772.33|1778.48|1772.28|1778.57|1772.37|1778.46|1772.26|31
1653817440000|2022-05-29 09:44:00|1778.5|1772.3|1777.74|1771.54|1778.54|1772.34|1777.65|1771.45|29
1653817450000|2022-05-29 09:44:10|1777.73|1771.53|1777.81|1771.61|1777.93|1771.73|1777.52|1771.32|34
1653817460000|2022-05-29 09:44:20|1777.87|1771.67|1778.03|1771.83|1778.12|1771.92|1777.63|1771.43|33
1653817470000|2022-05-29 09:44:30|1778.02|1771.82|1778.14|1771.94|1778.37|1772.17|1778.02|1771.82|23
1653817480000|2022-05-29 09:44:40|1778.12|1771.92|1778.05|1771.85|1778.17|1771.97|1778.04|1771.84|17
1653817490000|2022-05-29 09:44:50|1778.06|1771.86|1777.88|1771.68|1778.06|1771.86|1777.87|1771.67|18
1653817500000|2022-05-29 09:45:00|1777.84|1771.64|1778.83|1772.63|1778.85|1772.65|1777.84|1771.64|37
1653817510000|2022-05-29 09:45:10|1778.82|1772.62|1778.68|1772.48|1778.96|1772.76|1778.67|1772.47|24
1653817520000|2022-05-29 09:45:20|1778.67|1772.47|1779.53|1773.33|1779.59|1773.39|1778.67|1772.47|27
1653817530000|2022-05-29 09:45:30|1779.56|1773.36|1779.64|1773.44|1779.67|1773.47|1779.54|1773.34|26
1653817540000|2022-05-29 09:45:40|1779.63|1773.43|1779.99|1773.79|1780.01|1773.81|1779.61|1773.41|26
1653817550000|2022-05-29 09:45:50|1780.01|1773.81|1780.02|1773.82|1780.05|1773.85|1780.01|1773.81|24
1653817560000|2022-05-29 09:46:00|1780.03|1773.83|1780.02|1773.82|1780.05|1773.85|1779.93|1773.73|31
1653817570000|2022-05-29 09:46:10|1780.03|1773.83|1780.25|1774.05|1780.37|1774.17|1780.03|1773.83|26
1653817580000|2022-05-29 09:46:20|1780.21|1774.01|1779.93|1773.73|1780.26|1774.06|1779.89|1773.69|28
1653817590000|2022-05-29 09:46:30|1779.92|1773.72|1779.89|1773.69|1779.95|1773.75|1779.88|1773.68|22
1653817600000|2022-05-29 09:46:40|1779.92|1773.72|1779.89|1773.69|1779.97|1773.77|1779.89|1773.69|21
1653817610000|2022-05-29 09:46:50|1779.92|1773.72|1779.92|1773.72|1779.98|1773.78|1779.89|1773.69|23
1653817620000|2022-05-29 09:47:00|1779.93|1773.73|1779.95|1773.75|1780.02|1773.82|1779.91|1773.71|27
1653817630000|2022-05-29 09:47:10|1779.94|1773.74|1779.87|1773.67|1779.97|1773.77|1779.87|1773.67|25
1653817640000|2022-05-29 09:47:20|1779.72|1773.52|1778.44|1772.24|1779.72|1773.52|1778.44|1772.24|26
1653817650000|2022-05-29 09:47:30|1778.45|1772.25|1778.83|1772.63|1778.83|1772.63|1778.42|1772.22|26
1653817660000|2022-05-29 09:47:40|1778.76|1772.56|1778.65|1772.45|1778.99|1772.79|1778.65|1772.45|21
1653817670000|2022-05-29 09:47:50|1778.66|1772.46|1778.19|1771.99|1778.66|1772.46|1778.02|1771.82|32
1653817680000|2022-05-29 09:48:00|1778.24|1772.04|1778.55|1772.35|1778.55|1772.35|1778.09|1771.89|36
1653817690000|2022-05-29 09:48:10|1778.56|1772.36|1778.48|1772.28|1778.56|1772.36|1778.46|1772.26|22
1653817700000|2022-05-29 09:48:20|1778.52|1772.32|1779.18|1772.98|1779.3|1773.1|1778.46|1772.26|24
1653817710000|2022-05-29 09:48:30|1779.19|1772.99|1779.99|1773.79|1780.03|1773.83|1779.12|1772.92|29
1653817720000|2022-05-29 09:48:40|1780|1773.8|1780.08|1773.88|1780.08|1773.88|1779.89|1773.69|27
1653817730000|2022-05-29 09:48:50|1780.1|1773.9|1780.33|1774.13|1780.42|1774.22|1780.1|1773.9|32
1653817740000|2022-05-29 09:49:00|1780.29|1774.09|1780.19|1773.99|1780.5|1774.3|1780.08|1773.88|32
1653817750000|2022-05-29 09:49:10|1780.17|1773.97|1780.18|1773.98|1780.22|1774.02|1780.12|1773.92|26
1653817760000|2022-05-29 09:49:20|1780.15|1773.95|1780.14|1773.94|1780.21|1774.01|1780.13|1773.93|13
1653817770000|2022-05-29 09:49:30|1780.15|1773.95|1780.13|1773.93|1780.22|1774.02|1780.08|1773.88|16
1653817780000|2022-05-29 09:49:40|1780.11|1773.91|1779.32|1773.12|1780.11|1773.91|1779.21|1773.01|31
1653817790000|2022-05-29 09:49:50|1779.4|1773.2|1779.01|1772.81|1779.4|1773.2|1778.98|1772.78|26
1653817800000|2022-05-29 09:50:00|1779|1772.8|1780.07|1773.87|1780.09|1773.89|1779|1772.8|32
1653817810000|2022-05-29 09:50:10|1780.05|1773.85|1780.04|1773.84|1780.08|1773.88|1780.03|1773.83|27
1653817820000|2022-05-29 09:50:20|1780.03|1773.83|1780.03|1773.83|1780.03|1773.83|1779.98|1773.78|21
1653817830000|2022-05-29 09:50:30|1780.06|1773.86|1780.44|1774.24|1780.44|1774.24|1780.02|1773.82|35
1653817840000|2022-05-29 09:50:40|1780.4|1774.2|1780.31|1774.11|1780.45|1774.25|1780.31|1774.11|28
1653817850000|2022-05-29 09:50:50|1780.32|1774.12|1780.33|1774.13|1780.43|1774.23|1780.3|1774.1|31
1653817860000|2022-05-29 09:51:00|1780.4|1774.2|1781.22|1775.02|1781.22|1775.02|1780.37|1774.17|29
1653817870000|2022-05-29 09:51:10|1781.21|1775.01|1781.03|1774.83|1781.25|1775.05|1781|1774.8|22
1653817880000|2022-05-29 09:51:20|1781.06|1774.86|1780.7|1774.5|1781.07|1774.87|1780.7|1774.5|21
1653817890000|2022-05-29 09:51:30|1780.75|1774.55|1780.98|1774.78|1781.01|1774.81|1780.75|1774.55|29
1653817900000|2022-05-29 09:51:40|1780.96|1774.76|1780.44|1774.24|1781.06|1774.86|1780.37|1774.17|31
1653817910000|2022-05-29 09:51:50|1780.45|1774.25|1780.3|1774.1|1780.49|1774.29|1780.21|1774.01|31
1653817920000|2022-05-29 09:52:00|1780.28|1774.08|1780.27|1774.07|1780.3|1774.1|1780.26|1774.06|19
1653817930000|2022-05-29 09:52:10|1780.26|1774.06|1781.13|1774.93|1781.14|1774.94|1780.25|1774.05|22
1653817940000|2022-05-29 09:52:20|1781.14|1774.94|1781.12|1774.92|1781.25|1775.05|1781.04|1774.84|31
1653817950000|2022-05-29 09:52:30|1781.22|1775.02|1781.22|1775.02|1781.28|1775.08|1781.1|1774.9|15
1653817960000|2022-05-29 09:52:40|1781.2|1775|1780.74|1774.54|1781.22|1775.02|1780.68|1774.48|19
1653817970000|2022-05-29 09:52:50|1780.73|1774.53|1780.89|1774.69|1780.91|1774.71|1780.73|1774.53|29
1653817980000|2022-05-29 09:53:00|1780.86|1774.66|1780.58|1774.38|1780.9|1774.7|1780.56|1774.36|34
1653817990000|2022-05-29 09:53:10|1780.66|1774.46|1780.59|1774.39|1780.66|1774.46|1780.55|1774.35|25
1653818000000|2022-05-29 09:53:20|1780.61|1774.41|1780.57|1774.37|1780.61|1774.41|1780.54|1774.34|20
1653818010000|2022-05-29 09:53:30|1780.58|1774.38|1780.6|1774.4|1780.67|1774.47|1780.56|1774.36|17
1653818020000|2022-05-29 09:53:40|1780.56|1774.36|1779.38|1773.18|1780.56|1774.36|1779.32|1773.12|33
1653818030000|2022-05-29 09:53:50|1779.36|1773.16|1779.74|1773.54|1779.8|1773.6|1779.36|1773.16|28
1653818040000|2022-05-29 09:54:00|1779.75|1773.55|1780.3|1774.1|1780.3|1774.1|1779.73|1773.53|27
1653818050000|2022-05-29 09:54:10|1780.29|1774.09|1780.5|1774.3|1780.56|1774.36|1780.28|1774.08|21
1653818060000|2022-05-29 09:54:20|1780.47|1774.27|1781.34|1775.14|1781.5|1775.3|1780.47|1774.27|32
1653818070000|2022-05-29 09:54:30|1781.35|1775.15|1781.37|1775.17|1781.44|1775.24|1781.31|1775.11|29
1653818080000|2022-05-29 09:54:40|1781.31|1775.11|1781.01|1774.81|1781.4|1775.2|1780.99|1774.79|26
1653818090000|2022-05-29 09:54:50|1781|1774.8|1781|1774.8|1781.05|1774.85|1780.95|1774.75|30
1653818100000|2022-05-29 09:55:00|1781.02|1774.82|1781.48|1775.28|1781.53|1775.33|1781.02|1774.82|25
1653818110000|2022-05-29 09:55:10|1781.5|1775.3|1781.59|1775.39|1781.67|1775.47|1781.49|1775.29|29
1653818120000|2022-05-29 09:55:20|1781.6|1775.4|1781.6|1775.4|1781.65|1775.45|1781.59|1775.39|23
1653818130000|2022-05-29 09:55:30|1781.65|1775.45|1781.62|1775.42|1781.67|1775.47|1781.57|1775.37|20
1653818140000|2022-05-29 09:55:40|1781.65|1775.45|1780.27|1774.07|1781.65|1775.45|1780.27|1774.07|28
1653818150000|2022-05-29 09:55:50|1780.07|1773.87|1779.63|1773.43|1780.07|1773.87|1779.28|1773.08|33
1653818160000|2022-05-29 09:56:00|1779.64|1773.44|1779.59|1773.39|1779.68|1773.48|1779.55|1773.35|22
1653818170000|2022-05-29 09:56:10|1779.57|1773.37|1779.59|1773.39|1779.62|1773.42|1779.55|1773.35|26
1653818180000|2022-05-29 09:56:20|1779.58|1773.38|1779.33|1773.13|1779.6|1773.4|1779.24|1773.04|27
1653818190000|2022-05-29 09:56:30|1779.28|1773.08|1779.68|1773.48|1779.78|1773.58|1779.25|1773.05|30
1653818200000|2022-05-29 09:56:40|1779.67|1773.47|1779.98|1773.78|1780.04|1773.84|1779.55|1773.35|34
1653818210000|2022-05-29 09:56:50|1779.99|1773.79|1780.03|1773.83|1780.1|1773.9|1779.99|1773.79|30
1653818220000|2022-05-29 09:57:00|1780.07|1773.87|1779.77|1773.57|1780.07|1773.87|1779.74|1773.54|29
1653818230000|2022-05-29 09:57:10|1779.74|1773.54|1779.57|1773.37|1779.74|1773.54|1779.53|1773.33|25
1653818240000|2022-05-29 09:57:20|1779.56|1773.36|1779.45|1773.25|1779.64|1773.44|1779.33|1773.13|27
1653818250000|2022-05-29 09:57:30|1779.44|1773.24|1779.42|1773.22|1779.47|1773.27|1779.42|1773.22|14
1653818260000|2022-05-29 09:57:40|1779.4|1773.2|1779.76|1773.56|1779.83|1773.63|1779.4|1773.2|26
1653818270000|2022-05-29 09:57:50|1779.79|1773.59|1780.69|1774.49|1780.76|1774.56|1779.74|1773.54|24
1653818280000|2022-05-29 09:58:00|1780.68|1774.48|1780.62|1774.42|1780.68|1774.48|1780.56|1774.36|30
1653818290000|2022-05-29 09:58:10|1780.63|1774.43|1780.66|1774.46|1780.7|1774.5|1780.59|1774.39|25
1653818300000|2022-05-29 09:58:20|1780.68|1774.48|1780.66|1774.46|1780.69|1774.49|1780.63|1774.43|18
1653818310000|2022-05-29 09:58:30|1780.68|1774.48|1780.67|1774.47|1780.7|1774.5|1780.64|1774.44|20
1653818320000|2022-05-29 09:58:40|1780.7|1774.5|1781.14|1774.94|1781.17|1774.97|1780.66|1774.46|26
1653818330000|2022-05-29 09:58:50|1781.13|1774.93|1781.22|1775.02|1781.25|1775.05|1781.13|1774.93|31
1653818340000|2022-05-29 09:59:00|1781.23|1775.03|1781.26|1775.06|1781.27|1775.07|1781.16|1774.96|26
1653818350000|2022-05-29 09:59:10|1781.27|1775.07|1781.23|1775.03|1781.27|1775.07|1781.2|1775|20
1653818360000|2022-05-29 09:59:20|1781.26|1775.06|1781.17|1774.97|1781.28|1775.08|1781.13|1774.93|29
1653818370000|2022-05-29 09:59:30|1781.21|1775.01|1780.85|1774.65|1781.21|1775.01|1780.75|1774.55|25
1653818380000|2022-05-29 09:59:40|1780.82|1774.62|1780.87|1774.67|1780.98|1774.78|1780.78|1774.58|26
1653818390000|2022-05-29 09:59:50|1780.88|1774.68|1781|1774.8|1781.07|1774.87|1780.88|1774.68|29
1653818400000|2022-05-29 10:00:00|1781.04|1774.84|1780.46|1774.26|1781.05|1774.85|1780.44|1774.24|27
1653818410000|2022-05-29 10:00:10|1780.48|1774.28|1780.62|1774.42|1780.65|1774.45|1780.45|1774.25|22
1653818420000|2022-05-29 10:00:20|1780.68|1774.48|1784.03|1777.83|1784.09|1777.89|1780.64|1774.44|37
1653818430000|2022-05-29 10:00:30|1784.1|1777.9|1783.31|1777.11|1784.12|1777.92|1783.3|1777.1|34
1653818440000|2022-05-29 10:00:40|1783.3|1777.1|1783.64|1777.44|1784.25|1778.05|1783.3|1777.1|29
1653818450000|2022-05-29 10:00:50|1783.6|1777.4|1784.04|1777.84|1784.15|1777.95|1783.49|1777.29|32
1653818460000|2022-05-29 10:01:00|1784.06|1777.86|1784.31|1778.11|1784.31|1778.11|1784.06|1777.86|32
1653818470000|2022-05-29 10:01:10|1784.22|1778.02|1784.66|1778.46|1784.67|1778.47|1784.22|1778.02|35
1653818480000|2022-05-29 10:01:20|1784.68|1778.48|1784.71|1778.51|1785.04|1778.84|1784.53|1778.33|29
1653818490000|2022-05-29 10:01:30|1784.72|1778.52|1784.4|1778.2|1784.72|1778.52|1784.32|1778.12|21
1653818500000|2022-05-29 10:01:40|1784.39|1778.19|1784.91|1778.71|1785.02|1778.82|1784.37|1778.17|26
1653818510000|2022-05-29 10:01:50|1784.94|1778.74|1784.92|1778.72|1785.05|1778.85|1784.92|1778.72|23
1653818520000|2022-05-29 10:02:00|1785.12|1778.92|1785.09|1778.89|1785.16|1778.96|1785.06|1778.86|25
1653818530000|2022-05-29 10:02:10|1785.11|1778.91|1784.75|1778.55|1785.15|1778.95|1784.67|1778.47|29
1653818540000|2022-05-29 10:02:20|1784.71|1778.51|1785.3|1779.1|1785.31|1779.11|1784.7|1778.5|17
1653818550000|2022-05-29 10:02:30|1785.33|1779.13|1785.42|1779.22|1785.49|1779.29|1785.25|1779.05|32
1653818560000|2022-05-29 10:02:40|1785.43|1779.23|1785.77|1779.57|1785.77|1779.57|1785.33|1779.13|24
1653818570000|2022-05-29 10:02:50|1785.74|1779.54|1785.6|1779.4|1785.79|1779.59|1785.6|1779.4|18
1653818580000|2022-05-29 10:03:00|1785.61|1779.41|1785.44|1779.24|1785.61|1779.41|1785.35|1779.15|25
1653818590000|2022-05-29 10:03:10|1785.42|1779.22|1785.38|1779.18|1785.45|1779.25|1785.37|1779.17|18
1653818600000|2022-05-29 10:03:20|1785.37|1779.17|1785.55|1779.35|1785.56|1779.36|1785.3|1779.1|23
1653818610000|2022-05-29 10:03:30|1785.56|1779.36|1785.74|1779.54|1785.75|1779.55|1785.52|1779.32|27
1653818620000|2022-05-29 10:03:40|1785.69|1779.49|1785.59|1779.39|1785.75|1779.55|1785.57|1779.37|22
1653818630000|2022-05-29 10:03:50|1785.58|1779.38|1785.89|1779.69|1785.89|1779.69|1785.55|1779.35|25
1653818640000|2022-05-29 10:04:00|1785.96|1779.76|1786.31|1780.11|1786.39|1780.19|1785.96|1779.76|23
1653818650000|2022-05-29 10:04:10|1786.33|1780.13|1786.25|1780.05|1786.33|1780.13|1786.2|1780|25
1653818660000|2022-05-29 10:04:20|1786.32|1780.12|1786.18|1779.98|1786.39|1780.19|1786.18|1779.98|26
1653818670000|2022-05-29 10:04:30|1786.17|1779.97|1785.43|1779.23|1786.17|1779.97|1785.43|1779.23|26
1653818680000|2022-05-29 10:04:40|1785.42|1779.22|1785.52|1779.32|1785.61|1779.41|1785.37|1779.17|34
1653818690000|2022-05-29 10:04:50|1785.5|1779.3|1784.96|1778.76|1785.55|1779.35|1784.96|1778.76|27
1653818700000|2022-05-29 10:05:00|1784.8|1778.6|1785.23|1779.03|1785.28|1779.08|1784.73|1778.53|29
1653818710000|2022-05-29 10:05:10|1785.22|1779.02|1785.1|1778.9|1785.22|1779.02|1785.07|1778.87|20
1653818720000|2022-05-29 10:05:20|1785.18|1778.98|1785.32|1779.12|1785.34|1779.14|1785.18|1778.98|27
1653818730000|2022-05-29 10:05:30|1785.35|1779.15|1785.51|1779.31|1785.6|1779.4|1785.34|1779.14|31
1653818740000|2022-05-29 10:05:40|1785.52|1779.32|1786.24|1780.04|1786.28|1780.08|1785.46|1779.26|34
1653818750000|2022-05-29 10:05:50|1786.25|1780.05|1787.06|1780.86|1787.21|1781.01|1786.25|1780.05|37
1653818760000|2022-05-29 10:06:00|1787.1|1780.9|1786.49|1780.29|1787.2|1781|1786.42|1780.22|35
1653818770000|2022-05-29 10:06:10|1786.47|1780.27|1786.54|1780.34|1786.56|1780.36|1786.24|1780.04|29
1653818780000|2022-05-29 10:06:20|1786.52|1780.32|1786.57|1780.37|1786.63|1780.43|1786.52|1780.32|25
1653818790000|2022-05-29 10:06:30|1786.6|1780.4|1787.88|1781.68|1787.93|1781.73|1786.55|1780.35|33
1653818800000|2022-05-29 10:06:40|1787.89|1781.69|1787.89|1781.69|1787.91|1781.71|1787.84|1781.64|26
1653818810000|2022-05-29 10:06:50|1787.9|1781.7|1787.89|1781.69|1787.94|1781.74|1787.84|1781.64|32
1653818820000|2022-05-29 10:07:00|1787.91|1781.71|1787.33|1781.13|1787.97|1781.77|1787.33|1781.13|29
1653818830000|2022-05-29 10:07:10|1787.31|1781.11|1787.11|1780.91|1787.32|1781.12|1786.8|1780.6|27
1653818840000|2022-05-29 10:07:20|1787.1|1780.9|1787.32|1781.12|1787.35|1781.15|1787.1|1780.9|27
1653818850000|2022-05-29 10:07:30|1787.31|1781.11|1788.55|1782.35|1788.55|1782.35|1787.28|1781.08|24
1653818860000|2022-05-29 10:07:40|1788.66|1782.46|1788.61|1782.41|1788.77|1782.57|1788.14|1781.94|35
1653818870000|2022-05-29 10:07:50|1788.6|1782.4|1788.77|1782.57|1788.97|1782.77|1788.59|1782.39|29
1653818880000|2022-05-29 10:08:00|1788.74|1782.54|1788.82|1782.62|1788.91|1782.71|1788.37|1782.17|37
1653818890000|2022-05-29 10:08:10|1788.74|1782.54|1788.74|1782.54|1788.91|1782.71|1788.71|1782.51|31
1653818900000|2022-05-29 10:08:20|1788.73|1782.53|1788.69|1782.49|1789|1782.8|1788.45|1782.25|31
1653818910000|2022-05-29 10:08:30|1788.67|1782.47|1790.2|1784|1790.32|1784.12|1788.67|1782.47|31
1653818920000|2022-05-29 10:08:40|1790.19|1783.99|1790.29|1784.09|1790.48|1784.28|1790.09|1783.89|32
1653818930000|2022-05-29 10:08:50|1790.3|1784.1|1790.45|1784.25|1790.5|1784.3|1790.3|1784.1|32
1653818940000|2022-05-29 10:09:00|1790.46|1784.26|1789.28|1783.08|1790.46|1784.26|1789.22|1783.02|36
1653818950000|2022-05-29 10:09:10|1789.29|1783.09|1789.86|1783.66|1789.86|1783.66|1789.18|1782.98|30
1653818960000|2022-05-29 10:09:20|1790.22|1784.02|1792.21|1786.01|1792.82|1786.62|1790.22|1784.02|37
1653818970000|2022-05-29 10:09:30|1792.23|1786.03|1792.15|1785.95|1792.3|1786.1|1792.12|1785.92|29
1653818980000|2022-05-29 10:09:40|1792.13|1785.93|1792.08|1785.88|1792.16|1785.96|1792.08|1785.88|24
1653818990000|2022-05-29 10:09:50|1792.09|1785.89|1792.14|1785.94|1792.2|1786|1792.06|1785.86|29
1653819000000|2022-05-29 10:10:00|1792.11|1785.91|1791.56|1785.36|1792.19|1785.99|1791.53|1785.33|34
1653819010000|2022-05-29 10:10:10|1791.5|1785.3|1791.07|1784.87|1791.53|1785.33|1791.05|1784.85|33
1653819020000|2022-05-29 10:10:20|1791.05|1784.85|1790.98|1784.78|1791.1|1784.9|1790.55|1784.35|27
1653819030000|2022-05-29 10:10:30|1790.99|1784.79|1791.22|1785.02|1791.35|1785.15|1790.98|1784.78|29
1653819040000|2022-05-29 10:10:40|1791.21|1785.01|1792.1|1785.9|1792.1|1785.9|1791.15|1784.95|28
1653819050000|2022-05-29 10:10:50|1792.09|1785.89|1792.57|1786.37|1792.57|1786.37|1792.07|1785.87|32
1653819060000|2022-05-29 10:11:00|1792.6|1786.4|1793.01|1786.81|1793.12|1786.92|1792.6|1786.4|29
1653819070000|2022-05-29 10:11:10|1793.13|1786.93|1793.66|1787.46|1793.68|1787.48|1793.03|1786.83|32
1653819080000|2022-05-29 10:11:20|1793.67|1787.47|1794.16|1787.96|1794.19|1787.99|1793.67|1787.47|26
1653819090000|2022-05-29 10:11:30|1794.2|1788|1794.7|1788.5|1794.7|1788.5|1794.2|1788|34
1653819100000|2022-05-29 10:11:40|1794.69|1788.49|1794.19|1787.99|1794.7|1788.5|1794.19|1787.99|32
1653819110000|2022-05-29 10:11:50|1794.03|1787.83|1793.82|1787.62|1794.03|1787.83|1793.64|1787.44|30
1653819120000|2022-05-29 10:12:00|1793.86|1787.66|1793.65|1787.45|1793.9|1787.7|1793.6|1787.4|30
1653819130000|2022-05-29 10:12:10|1793.67|1787.47|1792.93|1786.73|1793.83|1787.63|1792.58|1786.38|36
1653819140000|2022-05-29 10:12:20|1792.96|1786.76|1793.07|1786.87|1793.17|1786.97|1792.69|1786.49|32
1653819150000|2022-05-29 10:12:30|1793.08|1786.88|1793.85|1787.65|1794.18|1787.98|1793.08|1786.88|34
1653819160000|2022-05-29 10:12:40|1793.86|1787.66|1794.44|1788.24|1794.54|1788.34|1793.74|1787.54|27
1653819170000|2022-05-29 10:12:50|1794.45|1788.25|1794.12|1787.92|1794.45|1788.25|1794.08|1787.88|36
1653819180000|2022-05-29 10:13:00|1794.3|1788.1|1794.3|1788.1|1794.48|1788.28|1794.3|1788.1|35
1653819190000|2022-05-29 10:13:10|1794.35|1788.15|1794.08|1787.88|1794.35|1788.15|1794.08|1787.88|28
1653819200000|2022-05-29 10:13:20|1794.09|1787.89|1793.57|1787.37|1794.09|1787.89|1793.36|1787.16|27
1653819210000|2022-05-29 10:13:30|1793.61|1787.41|1793.4|1787.2|1793.65|1787.45|1793.4|1787.2|24
1653819220000|2022-05-29 10:13:40|1793.17|1786.97|1792.93|1786.73|1793.17|1786.97|1792.88|1786.68|27
1653819230000|2022-05-29 10:13:50|1792.94|1786.74|1792.9|1786.7|1793.04|1786.84|1792.79|1786.59|30
1653819240000|2022-05-29 10:14:00|1792.94|1786.74|1793.17|1786.97|1793.27|1787.07|1792.88|1786.68|31
1653819250000|2022-05-29 10:14:10|1793.16|1786.96|1793.11|1786.91|1793.22|1787.02|1793.1|1786.9|17
1653819260000|2022-05-29 10:14:20|1793.12|1786.92|1793.9|1787.7|1794.72|1788.52|1793.12|1786.92|31
1653819270000|2022-05-29 10:14:30|1793.91|1787.71|1793.72|1787.52|1793.93|1787.73|1793.72|1787.52|19
1653819280000|2022-05-29 10:14:40|1793.73|1787.53|1793.11|1786.91|1793.77|1787.57|1793.06|1786.86|24
1653819290000|2022-05-29 10:14:50|1793.12|1786.92|1793.31|1787.11|1793.46|1787.26|1793.06|1786.86|30
1653819300000|2022-05-29 10:15:00|1793.32|1787.12|1793.3|1787.1|1793.37|1787.17|1793.28|1787.08|26
1653819310000|2022-05-29 10:15:10|1793.27|1787.07|1793.47|1787.27|1793.76|1787.56|1793.26|1787.06|34
1653819320000|2022-05-29 10:15:20|1793.44|1787.24|1793.45|1787.25|1793.49|1787.29|1793.39|1787.19|22
1653819330000|2022-05-29 10:15:30|1793.47|1787.27|1794.09|1787.89|1794.09|1787.89|1793.39|1787.19|34
1653819340000|2022-05-29 10:15:40|1794.24|1788.04|1797.81|1791.61|1797.81|1791.61|1793.97|1787.77|35
1653819350000|2022-05-29 10:15:50|1797.89|1791.69|1798.12|1791.92|1798.14|1791.94|1796.14|1789.94|37
1653819360000|2022-05-29 10:16:00|1798.06|1791.86|1797.6|1791.4|1798.4|1792.2|1797.6|1791.4|37
1653819370000|2022-05-29 10:16:10|1797.47|1791.27|1797.65|1791.45|1797.65|1791.45|1797.27|1791.07|33
1653819380000|2022-05-29 10:16:20|1797.7|1791.5|1798.72|1792.52|1798.8|1792.6|1797.7|1791.5|37
1653819390000|2022-05-29 10:16:30|1798.82|1792.62|1798.22|1792.02|1798.86|1792.66|1798.2|1792|26
1653819400000|2022-05-29 10:16:40|1798.21|1792.01|1797.83|1791.63|1798.21|1792.01|1797.54|1791.34|31
1653819410000|2022-05-29 10:16:50|1797.77|1791.57|1797.72|1791.52|1797.87|1791.67|1797.72|1791.52|26
1653819420000|2022-05-29 10:17:00|1797.7|1791.5|1798.42|1792.22|1798.52|1792.32|1797.7|1791.5|29
1653819430000|2022-05-29 10:17:10|1798.43|1792.23|1798.28|1792.08|1798.53|1792.33|1798.11|1791.91|33
1653819440000|2022-05-29 10:17:20|1798.19|1791.99|1798.81|1792.61|1798.84|1792.64|1798.16|1791.96|26
1653819450000|2022-05-29 10:17:30|1798.85|1792.65|1800.27|1794.07|1800.83|1794.63|1798.85|1792.65|36
1653819460000|2022-05-29 10:17:40|1800.25|1794.05|1800.55|1794.35|1800.74|1794.54|1800.19|1793.99|36
1653819470000|2022-05-29 10:17:50|1800.54|1794.34|1800.74|1794.54|1801|1794.8|1800.2|1794|35
1653819480000|2022-05-29 10:18:00|1800.72|1794.52|1800.42|1794.22|1800.91|1794.71|1800.4|1794.2|32
1653819490000|2022-05-29 10:18:10|1800.41|1794.21|1799.58|1793.38|1800.42|1794.22|1799.52|1793.32|34
1653819500000|2022-05-29 10:18:20|1799.59|1793.39|1799.83|1793.63|1799.91|1793.71|1799.47|1793.27|33
1653819510000|2022-05-29 10:18:30|1799.81|1793.61|1799.84|1793.64|1799.86|1793.66|1799.44|1793.24|31
1653819520000|2022-05-29 10:18:40|1799.82|1793.62|1799.97|1793.77|1799.99|1793.79|1799.36|1793.16|33
1653819530000|2022-05-29 10:18:50|1799.94|1793.74|1800.38|1794.18|1800.4|1794.2|1799.89|1793.69|32
1653819540000|2022-05-29 10:19:00|1800.37|1794.17|1800.81|1794.61|1800.99|1794.79|1800.29|1794.09|33
1653819550000|2022-05-29 10:19:10|1800.65|1794.45|1800.76|1794.56|1800.84|1794.64|1800.56|1794.36|34
1653819560000|2022-05-29 10:19:20|1800.56|1794.36|1800.3|1794.1|1800.76|1794.56|1800.12|1793.92|36
1653819570000|2022-05-29 10:19:30|1800.31|1794.11|1799.08|1792.88|1800.31|1794.11|1799.05|1792.85|24
1653819580000|2022-05-29 10:19:40|1799.1|1792.9|1799.12|1792.92|1799.4|1793.2|1798.58|1792.38|35
1653819590000|2022-05-29 10:19:50|1799.06|1792.86|1797.88|1791.68|1799.06|1792.86|1797.84|1791.64|33
1653819600000|2022-05-29 10:20:00|1798|1791.8|1798.01|1791.81|1798.08|1791.88|1797.83|1791.63|33
1653819610000|2022-05-29 10:20:10|1797.93|1791.73|1798.31|1792.11|1798.31|1792.11|1797.87|1791.67|29
1653819620000|2022-05-29 10:20:20|1798.34|1792.14|1798.86|1792.66|1799.18|1792.98|1798.33|1792.13|35
1653819630000|2022-05-29 10:20:30|1798.84|1792.64|1798.97|1792.77|1799.06|1792.86|1798.79|1792.59|38
1653819640000|2022-05-29 10:20:40|1799.05|1792.85|1797.95|1791.75|1799.05|1792.85|1797.95|1791.75|28
1653819650000|2022-05-29 10:20:50|1797.94|1791.74|1797.95|1791.75|1798.69|1792.49|1797.94|1791.74|30
1653819660000|2022-05-29 10:21:00|1797.96|1791.76|1797.8|1791.6|1798.07|1791.87|1797.79|1791.59|24
1653819670000|2022-05-29 10:21:10|1797.78|1791.58|1795.95|1789.75|1797.78|1791.58|1795.94|1789.74|32
1653819680000|2022-05-29 10:21:20|1795.85|1789.65|1795.85|1789.65|1795.85|1789.65|1795.55|1789.35|31
1653819690000|2022-05-29 10:21:30|1795.95|1789.75|1796.53|1790.33|1796.53|1790.33|1795.88|1789.68|36
1653819700000|2022-05-29 10:21:40|1796.55|1790.35|1796.02|1789.82|1796.61|1790.41|1796.02|1789.82|33
1653819710000|2022-05-29 10:21:50|1796.04|1789.84|1796.01|1789.81|1796.1|1789.9|1795.96|1789.76|28
1653819720000|2022-05-29 10:22:00|1795.96|1789.76|1796.1|1789.9|1796.32|1790.12|1795.86|1789.66|25
1653819730000|2022-05-29 10:22:10|1796.11|1789.91|1798.05|1791.85|1798.07|1791.87|1796.09|1789.89|34
1653819740000|2022-05-29 10:22:20|1798.06|1791.86|1797.88|1791.68|1798.17|1791.97|1797.8|1791.6|29
1653819750000|2022-05-29 10:22:30|1797.81|1791.61|1797.13|1790.93|1798.06|1791.86|1797.13|1790.93|30
1653819760000|2022-05-29 10:22:40|1797.15|1790.95|1797.44|1791.24|1797.5|1791.3|1797.13|1790.93|29
1653819770000|2022-05-29 10:22:50|1797.42|1791.22|1797.52|1791.32|1797.53|1791.33|1797.27|1791.07|25
1653819780000|2022-05-29 10:23:00|1797.53|1791.33|1797.32|1791.12|1797.61|1791.41|1797.23|1791.03|28
1653819790000|2022-05-29 10:23:10|1797.31|1791.11|1797.24|1791.04|1797.31|1791.11|1797.23|1791.03|22
1653819800000|2022-05-29 10:23:20|1797.25|1791.05|1797.23|1791.03|1797.49|1791.29|1797.19|1790.99|27
1653819810000|2022-05-29 10:23:30|1797.13|1790.93|1797.34|1791.14|1797.38|1791.18|1797.11|1790.91|24
1653819820000|2022-05-29 10:23:40|1797.35|1791.15|1796.43|1790.23|1797.35|1791.15|1796.41|1790.21|24
1653819830000|2022-05-29 10:23:50|1796.42|1790.22|1796.79|1790.59|1796.79|1790.59|1796.31|1790.11|28
1653819840000|2022-05-29 10:24:00|1796.78|1790.58|1797.09|1790.89|1797.27|1791.07|1796.73|1790.53|29
1653819850000|2022-05-29 10:24:10|1797.14|1790.94|1796.92|1790.72|1797.14|1790.94|1796.91|1790.71|29
1653819860000|2022-05-29 10:24:20|1796.93|1790.73|1795.91|1789.71|1797.02|1790.82|1795.91|1789.71|33
1653819870000|2022-05-29 10:24:30|1795.77|1789.57|1795.75|1789.55|1795.78|1789.58|1795.71|1789.51|23
1653819880000|2022-05-29 10:24:40|1795.76|1789.56|1795.99|1789.79|1796.04|1789.84|1795.74|1789.54|21
1653819890000|2022-05-29 10:24:50|1795.98|1789.78|1795.99|1789.79|1795.99|1789.79|1795.93|1789.73|21
1653819900000|2022-05-29 10:25:00|1795.98|1789.78|1795.32|1789.12|1795.98|1789.78|1795.32|1789.12|32
1653819910000|2022-05-29 10:25:10|1795.33|1789.13|1794.33|1788.13|1795.33|1789.13|1794.15|1787.95|37
1653819920000|2022-05-29 10:25:20|1794.34|1788.14|1794.18|1787.98|1794.35|1788.15|1794.12|1787.92|27
1653819930000|2022-05-29 10:25:30|1794.17|1787.97|1794.17|1787.97|1794.19|1787.99|1794.14|1787.94|19
1653819940000|2022-05-29 10:25:40|1794.15|1787.95|1795.47|1789.27|1795.47|1789.27|1794.14|1787.94|29
1653819950000|2022-05-29 10:25:50|1795.36|1789.16|1794.21|1788.01|1795.36|1789.16|1794.21|1788.01|33
1653819960000|2022-05-29 10:26:00|1794.2|1788|1794.6|1788.4|1794.75|1788.55|1794.18|1787.98|32
1653819970000|2022-05-29 10:26:10|1794.59|1788.39|1794.63|1788.43|1794.7|1788.5|1794.59|1788.39|22
1653819980000|2022-05-29 10:26:20|1794.64|1788.44|1794.55|1788.35|1794.64|1788.44|1794.3|1788.1|20
1653819990000|2022-05-29 10:26:30|1794.53|1788.33|1794.44|1788.24|1794.66|1788.46|1794.43|1788.23|25
1653820000000|2022-05-29 10:26:40|1794.55|1788.35|1794.47|1788.27|1794.56|1788.36|1794.47|1788.27|13
1653820010000|2022-05-29 10:26:50|1794.45|1788.25|1794.51|1788.31|1794.51|1788.31|1794.43|1788.23|16
1653820020000|2022-05-29 10:27:00|1794.52|1788.32|1794.49|1788.29|1794.58|1788.38|1794.45|1788.25|27
1653820030000|2022-05-29 10:27:10|1794.5|1788.3|1793.82|1787.62|1794.51|1788.31|1793.82|1787.62|19
1653820040000|2022-05-29 10:27:20|1793.81|1787.61|1792.26|1786.06|1793.86|1787.66|1792.14|1785.94|30
1653820050000|2022-05-29 10:27:30|1792.31|1786.11|1792.77|1786.57|1792.79|1786.59|1792.17|1785.97|34
1653820060000|2022-05-29 10:27:40|1792.79|1786.59|1793.13|1786.93|1793.54|1787.34|1792.72|1786.52|35
1653820070000|2022-05-29 10:27:50|1793.19|1786.99|1792.25|1786.05|1793.19|1786.99|1792.25|1786.05|36
1653820080000|2022-05-29 10:28:00|1792.29|1786.09|1793.52|1787.32|1793.53|1787.33|1792.15|1785.95|30
1653820090000|2022-05-29 10:28:10|1793.59|1787.39|1793.12|1786.92|1793.59|1787.39|1793.09|1786.89|33
1653820100000|2022-05-29 10:28:20|1793.15|1786.95|1793.04|1786.84|1793.24|1787.04|1793.01|1786.81|30
1653820110000|2022-05-29 10:28:30|1793.05|1786.85|1793.19|1786.99|1793.19|1786.99|1792.89|1786.69|27
1653820120000|2022-05-29 10:28:40|1793.2|1787|1792.39|1786.19|1793.2|1787|1792.27|1786.07|31
1653820130000|2022-05-29 10:28:50|1792.45|1786.25|1792.17|1785.97|1792.47|1786.27|1792.16|1785.96|29
1653820140000|2022-05-29 10:29:00|1792.05|1785.85|1791.78|1785.58|1792.05|1785.85|1791.75|1785.55|28
1653820150000|2022-05-29 10:29:10|1791.88|1785.68|1792.17|1785.97|1792.29|1786.09|1791.88|1785.68|28
1653820160000|2022-05-29 10:29:20|1792.16|1785.96|1792.09|1785.89|1792.31|1786.11|1792.08|1785.88|26
1653820170000|2022-05-29 10:29:30|1792.11|1785.91|1791.71|1785.51|1792.19|1785.99|1791.55|1785.35|30
1653820180000|2022-05-29 10:29:40|1791.72|1785.52|1791.69|1785.49|1791.73|1785.53|1791.68|1785.48|23
1653820190000|2022-05-29 10:29:50|1791.63|1785.43|1791.72|1785.52|1791.78|1785.58|1791.63|1785.43|19
1653820200000|2022-05-29 10:30:00|1791.74|1785.54|1791.8|1785.6|1791.82|1785.62|1791.74|1785.54|23
1653820210000|2022-05-29 10:30:10|1791.78|1785.58|1792.54|1786.34|1792.59|1786.39|1791.78|1785.58|31
1653820220000|2022-05-29 10:30:20|1792.55|1786.35|1793.58|1787.38|1793.66|1787.46|1792.54|1786.34|36
1653820230000|2022-05-29 10:30:30|1793.59|1787.39|1793.52|1787.32|1793.61|1787.41|1793.28|1787.08|32
1653820240000|2022-05-29 10:30:40|1793.51|1787.31|1793.55|1787.35|1793.59|1787.39|1793.41|1787.21|32
1653820250000|2022-05-29 10:30:50|1793.62|1787.42|1793.49|1787.29|1793.62|1787.42|1793.46|1787.26|26
1653820260000|2022-05-29 10:31:00|1793.48|1787.28|1792.85|1786.65|1793.51|1787.31|1792.85|1786.65|33
1653820270000|2022-05-29 10:31:10|1792.96|1786.76|1792.91|1786.71|1793.13|1786.93|1792.82|1786.62|31
1653820280000|2022-05-29 10:31:20|1792.93|1786.73|1792.81|1786.61|1793.05|1786.85|1792.79|1786.59|27
1653820290000|2022-05-29 10:31:30|1792.82|1786.62|1793|1786.8|1793.03|1786.83|1792.77|1786.57|26
1653820300000|2022-05-29 10:31:40|1793.03|1786.83|1792.93|1786.73|1793.05|1786.85|1792.73|1786.53|22
1653820310000|2022-05-29 10:31:50|1792.94|1786.74|1792.86|1786.66|1792.96|1786.76|1792.86|1786.66|23
1653820320000|2022-05-29 10:32:00|1792.85|1786.65|1793.48|1787.28|1793.58|1787.38|1792.81|1786.61|30
1653820330000|2022-05-29 10:32:10|1793.55|1787.35|1793.9|1787.7|1793.91|1787.71|1793.46|1787.26|25
1653820340000|2022-05-29 10:32:20|1793.91|1787.71|1793.89|1787.69|1793.97|1787.77|1793.84|1787.64|22
1653820350000|2022-05-29 10:32:30|1793.9|1787.7|1794.11|1787.91|1794.6|1788.4|1793.9|1787.7|32
1653820360000|2022-05-29 10:32:40|1794.13|1787.93|1793.46|1787.26|1794.35|1788.15|1793.46|1787.26|27
1653820370000|2022-05-29 10:32:50|1793.41|1787.21|1794.92|1788.72|1795.05|1788.85|1793.41|1787.21|29
1653820380000|2022-05-29 10:33:00|1794.94|1788.74|1795.14|1788.94|1795.9|1789.7|1794.89|1788.69|32
1653820390000|2022-05-29 10:33:10|1795.15|1788.95|1794.46|1788.26|1795.65|1789.45|1794.46|1788.26|34
1653820400000|2022-05-29 10:33:20|1794.49|1788.29|1794.57|1788.37|1794.59|1788.39|1794.43|1788.23|28
1653820410000|2022-05-29 10:33:30|1794.55|1788.35|1794.43|1788.23|1794.58|1788.38|1794.43|1788.23|24
1653820420000|2022-05-29 10:33:40|1794.49|1788.29|1794.49|1788.29|1794.54|1788.34|1794.43|1788.23|28
1653820430000|2022-05-29 10:33:50|1794.5|1788.3|1794.71|1788.51|1794.77|1788.57|1794.47|1788.27|24
1653820440000|2022-05-29 10:34:00|1794.72|1788.52|1795.26|1789.06|1795.36|1789.16|1794.69|1788.49|30
1653820450000|2022-05-29 10:34:10|1795.27|1789.07|1795.4|1789.2|1795.61|1789.41|1795.27|1789.07|30
1653820460000|2022-05-29 10:34:20|1795.39|1789.19|1795.44|1789.24|1795.67|1789.47|1795.39|1789.19|25
1653820470000|2022-05-29 10:34:30|1795.45|1789.25|1795.08|1788.88|1795.45|1789.25|1795.06|1788.86|25
1653820480000|2022-05-29 10:34:40|1795.03|1788.83|1795.05|1788.85|1795.1|1788.9|1794.74|1788.54|25
1653820490000|2022-05-29 10:34:50|1795|1788.8|1795.04|1788.84|1795.14|1788.94|1794.98|1788.78|30
1653820500000|2022-05-29 10:35:00|1795.06|1788.86|1795.18|1788.98|1795.18|1788.98|1794.96|1788.76|23
1653820510000|2022-05-29 10:35:10|1795.21|1789.01|1795.31|1789.11|1795.31|1789.11|1795.16|1788.96|20
1653820520000|2022-05-29 10:35:20|1795.44|1789.24|1796.62|1790.42|1796.65|1790.45|1795.44|1789.24|33
1653820530000|2022-05-29 10:35:30|1796.61|1790.41|1796.95|1790.75|1796.95|1790.75|1796.21|1790.01|31
1653820540000|2022-05-29 10:35:40|1796.96|1790.76|1796.76|1790.56|1797.05|1790.85|1796.7|1790.5|27
1653820550000|2022-05-29 10:35:50|1796.77|1790.57|1796.52|1790.32|1796.77|1790.57|1796.49|1790.29|27
1653820560000|2022-05-29 10:36:00|1796.55|1790.35|1795.77|1789.57|1796.55|1790.35|1795.77|1789.57|32
1653820570000|2022-05-29 10:36:10|1795.8|1789.6|1795.74|1789.54|1795.83|1789.63|1795.74|1789.54|18
1653820580000|2022-05-29 10:36:20|1795.69|1789.49|1795.14|1788.94|1795.7|1789.5|1795.02|1788.82|28
1653820590000|2022-05-29 10:36:30|1795.21|1789.01|1795.33|1789.13|1795.37|1789.17|1795.21|1789.01|21
1653820600000|2022-05-29 10:36:40|1795.34|1789.14|1795.65|1789.45|1795.66|1789.46|1795.33|1789.13|25
1653820610000|2022-05-29 10:36:50|1795.64|1789.44|1795.66|1789.46|1795.75|1789.55|1795.64|1789.44|12
1653820620000|2022-05-29 10:37:00|1795.8|1789.6|1795.81|1789.61|1795.85|1789.65|1795.77|1789.57|27
1653820630000|2022-05-29 10:37:10|1795.82|1789.62|1795.62|1789.42|1795.92|1789.72|1795.62|1789.42|32
1653820640000|2022-05-29 10:37:20|1795.59|1789.39|1794.59|1788.39|1795.68|1789.48|1794.53|1788.33|26
1653820650000|2022-05-29 10:37:30|1794.61|1788.41|1794.48|1788.28|1794.68|1788.48|1794.38|1788.18|28
1653820660000|2022-05-29 10:37:40|1794.49|1788.29|1794.45|1788.25|1794.52|1788.32|1794.27|1788.07|29
1653820670000|2022-05-29 10:37:50|1794.46|1788.26|1794.51|1788.31|1794.56|1788.36|1794.45|1788.25|17
1653820680000|2022-05-29 10:38:00|1794.52|1788.32|1794.44|1788.24|1794.53|1788.33|1794.41|1788.21|20
1653820690000|2022-05-29 10:38:10|1794.43|1788.23|1794.4|1788.2|1794.45|1788.25|1794.39|1788.19|21
1653820700000|2022-05-29 10:38:20|1794.42|1788.22|1794.38|1788.18|1794.46|1788.26|1794.37|1788.17|17
1653820710000|2022-05-29 10:38:30|1794.39|1788.19|1794.34|1788.14|1794.41|1788.21|1794.28|1788.08|27
1653820720000|2022-05-29 10:38:40|1794.21|1788.01|1794.09|1787.89|1794.29|1788.09|1794.09|1787.89|29
1653820730000|2022-05-29 10:38:50|1794.1|1787.9|1793.6|1787.4|1794.11|1787.91|1793.59|1787.39|23
1653820740000|2022-05-29 10:39:00|1793.61|1787.41|1794.08|1787.88|1794.23|1788.03|1793.36|1787.16|33
1653820750000|2022-05-29 10:39:10|1794.09|1787.89|1793.79|1787.59|1794.11|1787.91|1793.79|1787.59|26
1653820760000|2022-05-29 10:39:20|1793.76|1787.56|1793.63|1787.43|1793.83|1787.63|1793.54|1787.34|31
1653820770000|2022-05-29 10:39:30|1793.62|1787.42|1793.3|1787.1|1793.64|1787.44|1793.24|1787.04|30
1653820780000|2022-05-29 10:39:40|1793.33|1787.13|1793.31|1787.11|1793.34|1787.14|1793.27|1787.07|24
1653820790000|2022-05-29 10:39:50|1793.3|1787.1|1793.32|1787.12|1793.34|1787.14|1793.3|1787.1|23
1653820800000|2022-05-29 10:40:00|1793.34|1787.14|1793.21|1787.01|1793.36|1787.16|1793.16|1786.96|24
1653820810000|2022-05-29 10:40:10|1793.22|1787.02|1793.12|1786.92|1793.23|1787.03|1793.11|1786.91|23
1653820820000|2022-05-29 10:40:20|1793.13|1786.93|1793.51|1787.31|1793.63|1787.43|1793.13|1786.93|28
1653820830000|2022-05-29 10:40:30|1793.49|1787.29|1793.49|1787.29|1793.54|1787.34|1793.49|1787.29|23
1653820840000|2022-05-29 10:40:40|1793.5|1787.3|1793.6|1787.4|1793.6|1787.4|1793.38|1787.18|22
1653820850000|2022-05-29 10:40:50|1793.7|1787.5|1793.7|1787.5|1793.72|1787.52|1793.56|1787.36|30
1653820860000|2022-05-29 10:41:00|1793.74|1787.54|1793|1786.8|1793.78|1787.58|1793|1786.8|24
1653820870000|2022-05-29 10:41:10|1793.01|1786.81|1792.86|1786.66|1793.08|1786.88|1792.86|1786.66|27
1653820880000|2022-05-29 10:41:20|1792.85|1786.65|1792.92|1786.72|1792.93|1786.73|1792.72|1786.52|33
1653820890000|2022-05-29 10:41:30|1792.94|1786.74|1792.4|1786.2|1792.96|1786.76|1792.39|1786.19|29
1653820900000|2022-05-29 10:41:40|1792.39|1786.19|1791.98|1785.78|1792.42|1786.22|1791.98|1785.78|27
1653820910000|2022-05-29 10:41:50|1791.93|1785.73|1792.75|1786.55|1792.77|1786.57|1791.92|1785.72|30
1653820920000|2022-05-29 10:42:00|1792.78|1786.58|1793.11|1786.91|1793.12|1786.92|1792.77|1786.57|31
1653820930000|2022-05-29 10:42:10|1793.14|1786.94|1793.4|1787.2|1793.54|1787.34|1793.14|1786.94|28
1653820940000|2022-05-29 10:42:20|1793.42|1787.22|1793.4|1787.2|1793.46|1787.26|1793.39|1787.19|25
1653820950000|2022-05-29 10:42:30|1793.41|1787.21|1793.46|1787.26|1793.5|1787.3|1793.38|1787.18|30
1653820960000|2022-05-29 10:42:40|1793.47|1787.27|1793.34|1787.14|1793.48|1787.28|1793.32|1787.12|23
1653820970000|2022-05-29 10:42:50|1793.47|1787.27|1792.9|1786.7|1793.47|1787.27|1792.8|1786.6|28
1653820980000|2022-05-29 10:43:00|1792.88|1786.68|1793.64|1787.44|1793.73|1787.53|1792.86|1786.66|26
1653820990000|2022-05-29 10:43:10|1793.57|1787.37|1793.09|1786.89|1793.6|1787.4|1793.09|1786.89|31
1653821000000|2022-05-29 10:43:20|1793.11|1786.91|1792.71|1786.51|1793.11|1786.91|1792.57|1786.37|24
1653821010000|2022-05-29 10:43:30|1792.7|1786.5|1792.64|1786.44|1792.75|1786.55|1792.63|1786.43|29
1653821020000|2022-05-29 10:43:40|1792.63|1786.43|1792.84|1786.64|1792.9|1786.7|1792.63|1786.43|30
1653821030000|2022-05-29 10:43:50|1792.81|1786.61|1792.85|1786.65|1792.87|1786.67|1792.81|1786.61|19
1653821040000|2022-05-29 10:44:00|1792.87|1786.67|1793.19|1786.99|1793.26|1787.06|1792.87|1786.67|31
1653821050000|2022-05-29 10:44:10|1793.22|1787.02|1793.2|1787|1793.23|1787.03|1793.15|1786.95|25
1653821060000|2022-05-29 10:44:20|1793.18|1786.98|1793.08|1786.88|1793.2|1787|1793.07|1786.87|22
1653821070000|2022-05-29 10:44:30|1793.07|1786.87|1793.68|1787.48|1793.68|1787.48|1793.04|1786.84|26
1653821080000|2022-05-29 10:44:40|1793.73|1787.53|1793.6|1787.4|1793.76|1787.56|1793.59|1787.39|29
1653821090000|2022-05-29 10:44:50|1793.62|1787.42|1793.71|1787.51|1793.82|1787.62|1793.55|1787.35|28
1653821100000|2022-05-29 10:45:00|1793.79|1787.59|1794.27|1788.07|1794.33|1788.13|1793.66|1787.46|30
1653821110000|2022-05-29 10:45:10|1794.3|1788.1|1793.9|1787.7|1794.51|1788.31|1793.9|1787.7|32
1653821120000|2022-05-29 10:45:20|1793.91|1787.71|1793.83|1787.63|1793.92|1787.72|1793.82|1787.62|29
1653821130000|2022-05-29 10:45:30|1793.79|1787.59|1793.18|1786.98|1793.83|1787.63|1793.17|1786.97|27
1653821140000|2022-05-29 10:45:40|1793.19|1786.99|1793.19|1786.99|1793.25|1787.05|1793.17|1786.97|30
1653821150000|2022-05-29 10:45:50|1793.2|1787|1793.17|1786.97|1793.26|1787.06|1793.16|1786.96|25
1653821160000|2022-05-29 10:46:00|1793.18|1786.98|1792.21|1786.01|1793.18|1786.98|1792.21|1786.01|33
1653821170000|2022-05-29 10:46:10|1792.23|1786.03|1792.63|1786.43|1792.67|1786.47|1792.23|1786.03|20
1653821180000|2022-05-29 10:46:20|1792.61|1786.41|1793.28|1787.08|1793.32|1787.12|1792.52|1786.32|27
1653821190000|2022-05-29 10:46:30|1793.3|1787.1|1792.66|1786.46|1793.3|1787.1|1792.66|1786.46|23
1653821200000|2022-05-29 10:46:40|1792.62|1786.42|1792.79|1786.59|1793.02|1786.82|1792.16|1785.96|25
1653821210000|2022-05-29 10:46:50|1792.82|1786.62|1792.42|1786.22|1792.84|1786.64|1792.34|1786.14|29
1653821220000|2022-05-29 10:47:00|1792.51|1786.31|1793.1|1786.9|1793.16|1786.96|1792.51|1786.31|30
1653821230000|2022-05-29 10:47:10|1793.11|1786.91|1793.09|1786.89|1793.11|1786.91|1793.08|1786.88|14
1653821240000|2022-05-29 10:47:20|1793.1|1786.9|1793.07|1786.87|1793.1|1786.9|1793.07|1786.87|13
1653821250000|2022-05-29 10:47:30|1793.08|1786.88|1793.14|1786.94|1793.15|1786.95|1793.07|1786.87|22
1653821260000|2022-05-29 10:47:40|1793.13|1786.93|1793.12|1786.92|1793.14|1786.94|1793.08|1786.88|27
1653821270000|2022-05-29 10:47:50|1793.13|1786.93|1793.07|1786.87|1793.13|1786.93|1793.07|1786.87|17
1653821280000|2022-05-29 10:48:00|1793.08|1786.88|1792.56|1786.36|1793.08|1786.88|1792.56|1786.36|17
1653821290000|2022-05-29 10:48:10|1792.58|1786.38|1792.73|1786.53|1792.74|1786.54|1792.56|1786.36|20
1653821300000|2022-05-29 10:48:20|1792.74|1786.54|1792.08|1785.88|1792.74|1786.54|1792.04|1785.84|28
1653821310000|2022-05-29 10:48:30|1792.13|1785.93|1792.2|1786|1792.21|1786.01|1792.02|1785.82|18
1653821320000|2022-05-29 10:48:40|1792.19|1785.99|1792.18|1785.98|1792.27|1786.07|1792.14|1785.94|21
1653821330000|2022-05-29 10:48:50|1792.17|1785.97|1792.07|1785.87|1792.18|1785.98|1792.07|1785.87|18
1653821340000|2022-05-29 10:49:00|1792.06|1785.86|1792.13|1785.93|1792.15|1785.95|1792.05|1785.85|20
1653821350000|2022-05-29 10:49:10|1792.21|1786.01|1792.12|1785.92|1792.27|1786.07|1792.08|1785.88|28
1653821360000|2022-05-29 10:49:20|1792.1|1785.9|1792.39|1786.19|1792.49|1786.29|1792.08|1785.88|24
1653821370000|2022-05-29 10:49:30|1792.4|1786.2|1792.44|1786.24|1792.45|1786.25|1792.29|1786.09|23
1653821380000|2022-05-29 10:49:40|1792.41|1786.21|1792.35|1786.15|1792.44|1786.24|1792.33|1786.13|18
1653821390000|2022-05-29 10:49:50|1792.34|1786.14|1791.32|1785.12|1792.38|1786.18|1791.29|1785.09|24
1653821400000|2022-05-29 10:50:00|1791.3|1785.1|1791.25|1785.05|1791.35|1785.15|1791.24|1785.04|27
1653821410000|2022-05-29 10:50:10|1791.24|1785.04|1791.16|1784.96|1791.26|1785.06|1791.1|1784.9|29
1653821420000|2022-05-29 10:50:20|1791.17|1784.97|1791.83|1785.63|1791.84|1785.64|1791.17|1784.97|28
1653821430000|2022-05-29 10:50:30|1791.82|1785.62|1791.72|1785.52|1791.93|1785.73|1791.7|1785.5|25
1653821440000|2022-05-29 10:50:40|1791.71|1785.51|1791.37|1785.17|1791.78|1785.58|1791.37|1785.17|16
1653821450000|2022-05-29 10:50:50|1791.36|1785.16|1791.42|1785.22|1791.54|1785.34|1791.36|1785.16|29
1653821460000|2022-05-29 10:51:00|1791.48|1785.28|1791.23|1785.03|1791.52|1785.32|1791.23|1785.03|29
1653821470000|2022-05-29 10:51:10|1791.26|1785.06|1790.95|1784.75|1791.26|1785.06|1790.94|1784.74|28
1653821480000|2022-05-29 10:51:20|1790.94|1784.74|1790.75|1784.55|1790.99|1784.79|1790.72|1784.52|27
1653821490000|2022-05-29 10:51:30|1790.83|1784.63|1791.02|1784.82|1791.03|1784.83|1790.82|1784.62|26
1653821500000|2022-05-29 10:51:40|1790.98|1784.78|1791.53|1785.33|1791.55|1785.35|1790.97|1784.77|32
1653821510000|2022-05-29 10:51:50|1791.51|1785.31|1791.51|1785.31|1791.56|1785.36|1791.3|1785.1|29
1653821520000|2022-05-29 10:52:00|1791.5|1785.3|1791.58|1785.38|1791.64|1785.44|1791.39|1785.19|24
1653821530000|2022-05-29 10:52:10|1791.59|1785.39|1791.3|1785.1|1791.62|1785.42|1791.18|1784.98|24
1653821540000|2022-05-29 10:52:20|1791.31|1785.11|1791.27|1785.07|1791.31|1785.11|1791.25|1785.05|19
1653821550000|2022-05-29 10:52:30|1791.28|1785.08|1791.27|1785.07|1791.39|1785.19|1791.24|1785.04|23
1653821560000|2022-05-29 10:52:40|1791.25|1785.05|1791.32|1785.12|1791.38|1785.18|1791.25|1785.05|28
1653821570000|2022-05-29 10:52:50|1791.33|1785.13|1791.35|1785.15|1791.47|1785.27|1791.3|1785.1|26
1653821580000|2022-05-29 10:53:00|1791.3|1785.1|1792.66|1786.46|1792.7|1786.5|1791.3|1785.1|26
1653821590000|2022-05-29 10:53:10|1792.67|1786.47|1792.65|1786.45|1792.82|1786.62|1792.59|1786.39|26
1653821600000|2022-05-29 10:53:20|1792.6|1786.4|1792.59|1786.39|1792.67|1786.47|1792.57|1786.37|24
1653821610000|2022-05-29 10:53:30|1792.62|1786.42|1792.1|1785.9|1792.63|1786.43|1792.1|1785.9|28
1653821620000|2022-05-29 10:53:40|1792.08|1785.88|1791.69|1785.49|1792.08|1785.88|1791.67|1785.47|19
1653821630000|2022-05-29 10:53:50|1791.67|1785.47|1791.64|1785.44|1791.72|1785.52|1791.63|1785.43|17
1653821640000|2022-05-29 10:54:00|1791.63|1785.43|1791.71|1785.51|1791.75|1785.55|1791.63|1785.43|13
1653821650000|2022-05-29 10:54:10|1791.77|1785.57|1792.25|1786.05|1792.38|1786.18|1791.77|1785.57|20
1653821660000|2022-05-29 10:54:20|1792.27|1786.07|1792.26|1786.06|1792.29|1786.09|1792.24|1786.04|15
1653821670000|2022-05-29 10:54:30|1792.24|1786.04|1792.24|1786.04|1792.28|1786.08|1792.22|1786.02|15
1653821680000|2022-05-29 10:54:40|1792.22|1786.02|1791.67|1785.47|1792.26|1786.06|1791.67|1785.47|21
1653821690000|2022-05-29 10:54:50|1791.68|1785.48|1791.77|1785.57|1791.8|1785.6|1791.68|1785.48|17
1653821700000|2022-05-29 10:55:00|1791.79|1785.59|1791.93|1785.73|1791.93|1785.73|1791.79|1785.59|18
1653821710000|2022-05-29 10:55:10|1791.97|1785.77|1792.71|1786.51|1792.72|1786.52|1791.97|1785.77|30
1653821720000|2022-05-29 10:55:20|1792.7|1786.5|1792.58|1786.38|1792.7|1786.5|1792.58|1786.38|18
1653821730000|2022-05-29 10:55:30|1792.61|1786.41|1792.86|1786.66|1792.86|1786.66|1792.52|1786.32|29
1653821740000|2022-05-29 10:55:40|1792.85|1786.65|1792.76|1786.56|1792.85|1786.65|1792.74|1786.54|20
1653821750000|2022-05-29 10:55:50|1792.77|1786.57|1793.9|1787.7|1793.9|1787.7|1792.74|1786.54|26
1653821760000|2022-05-29 10:56:00|1793.91|1787.71|1794.87|1788.67|1794.88|1788.68|1793.91|1787.71|33
1653821770000|2022-05-29 10:56:10|1794.88|1788.68|1795.41|1789.21|1795.41|1789.21|1794.82|1788.62|27
1653821780000|2022-05-29 10:56:20|1795.46|1789.26|1795.36|1789.16|1795.46|1789.26|1794.92|1788.72|29
1653821790000|2022-05-29 10:56:30|1795.33|1789.13|1795.39|1789.19|1795.46|1789.26|1795.24|1789.04|29
1653821800000|2022-05-29 10:56:40|1795.43|1789.23|1795.63|1789.43|1796.06|1789.86|1795.42|1789.22|31
1653821810000|2022-05-29 10:56:50|1795.65|1789.45|1795.83|1789.63|1795.85|1789.65|1795.49|1789.29|34
1653821820000|2022-05-29 10:57:00|1795.86|1789.66|1795.53|1789.33|1795.91|1789.71|1795.53|1789.33|27
1653821830000|2022-05-29 10:57:10|1795.56|1789.36|1795.07|1788.87|1795.73|1789.53|1795.06|1788.86|21
1653821840000|2022-05-29 10:57:20|1795.06|1788.86|1794.93|1788.73|1795.08|1788.88|1794.93|1788.73|28
1653821850000|2022-05-29 10:57:30|1794.94|1788.74|1795.7|1789.5|1795.7|1789.5|1794.83|1788.63|34
1653821860000|2022-05-29 10:57:40|1795.65|1789.45|1795.67|1789.47|1795.7|1789.5|1795.61|1789.41|20
1653821870000|2022-05-29 10:57:50|1795.66|1789.46|1795.68|1789.48|1795.71|1789.51|1795.64|1789.44|24
1653821880000|2022-05-29 10:58:00|1795.64|1789.44|1795.52|1789.32|1795.7|1789.5|1795.52|1789.32|27
1653821890000|2022-05-29 10:58:10|1795.48|1789.28|1795.48|1789.28|1795.62|1789.42|1795.36|1789.16|29
1653821900000|2022-05-29 10:58:20|1795.45|1789.25|1795.68|1789.48|1795.68|1789.48|1795.41|1789.21|24
1653821910000|2022-05-29 10:58:30|1795.81|1789.61|1796.65|1790.45|1796.68|1790.48|1795.81|1789.61|26
1653821920000|2022-05-29 10:58:40|1796.64|1790.44|1796.74|1790.54|1796.74|1790.54|1796.57|1790.37|14
1653821930000|2022-05-29 10:58:50|1796.61|1790.41|1796.7|1790.5|1796.75|1790.55|1796.59|1790.39|20
1653821940000|2022-05-29 10:59:00|1796.72|1790.52|1796.03|1789.83|1797.53|1791.33|1796.03|1789.83|36
1653821950000|2022-05-29 10:59:10|1796.2|1790|1796.81|1790.61|1797.05|1790.85|1795.71|1789.51|38
1653821960000|2022-05-29 10:59:20|1796.99|1790.79|1797.08|1790.88|1797.51|1791.31|1796.62|1790.42|36
1653821970000|2022-05-29 10:59:30|1797.03|1790.83|1796.23|1790.03|1797.03|1790.83|1796.23|1790.03|34
1653821980000|2022-05-29 10:59:40|1796.38|1790.18|1796.55|1790.35|1797.85|1791.65|1796.38|1790.18|37
1653821990000|2022-05-29 10:59:50|1796.57|1790.37|1797.16|1790.96|1797.39|1791.19|1796.32|1790.12|36
1653822000000|2022-05-29 11:00:00|1797.27|1791.07|1798.62|1792.42|1798.66|1792.46|1797.27|1791.07|33
1653822010000|2022-05-29 11:00:10|1798.63|1792.43|1797.73|1791.53|1798.65|1792.45|1797.33|1791.13|30
1653822020000|2022-05-29 11:00:20|1797.75|1791.55|1797.7|1791.5|1797.91|1791.71|1797.62|1791.42|26
1653822030000|2022-05-29 11:00:30|1797.71|1791.51|1797.8|1791.6|1797.83|1791.63|1797.7|1791.5|27
1653822040000|2022-05-29 11:00:40|1797.74|1791.54|1798.45|1792.25|1798.51|1792.31|1797.74|1791.54|34
1653822050000|2022-05-29 11:00:50|1798.44|1792.24|1798.12|1791.92|1798.44|1792.24|1798.09|1791.89|30
1653822060000|2022-05-29 11:01:00|1798.18|1791.98|1797.34|1791.14|1798.44|1792.24|1797.27|1791.07|23
1653822070000|2022-05-29 11:01:10|1797.39|1791.19|1797.83|1791.63|1797.93|1791.73|1797.37|1791.17|33
1653822080000|2022-05-29 11:01:20|1797.79|1791.59|1796.76|1790.56|1797.79|1791.59|1796.76|1790.56|25
1653822090000|2022-05-29 11:01:30|1796.79|1790.59|1797.24|1791.04|1797.24|1791.04|1796.26|1790.06|32
1653822100000|2022-05-29 11:01:40|1797.22|1791.02|1798.07|1791.87|1798.07|1791.87|1797.22|1791.02|23
1653822110000|2022-05-29 11:01:50|1798.12|1791.92|1798.12|1791.92|1798.23|1792.03|1797.8|1791.6|36
1653822120000|2022-05-29 11:02:00|1798.1|1791.9|1797.41|1791.21|1798.22|1792.02|1797.31|1791.11|30
1653822130000|2022-05-29 11:02:10|1797.34|1791.14|1797.42|1791.22|1797.42|1791.22|1797.32|1791.12|13
1653822140000|2022-05-29 11:02:20|1797.38|1791.18|1797.29|1791.09|1797.38|1791.18|1797.29|1791.09|19
1653822150000|2022-05-29 11:02:30|1797.3|1791.1|1797.52|1791.32|1797.63|1791.43|1797.26|1791.06|29
1653822160000|2022-05-29 11:02:40|1797.56|1791.36|1797.71|1791.51|1797.76|1791.56|1797.56|1791.36|27
1653822170000|2022-05-29 11:02:50|1797.7|1791.5|1796.97|1790.77|1797.71|1791.51|1796.97|1790.77|22
1653822180000|2022-05-29 11:03:00|1796.96|1790.76|1797.73|1791.53|1798.01|1791.81|1796.96|1790.76|35
1653822190000|2022-05-29 11:03:10|1797.61|1791.41|1797.83|1791.63|1797.85|1791.65|1797.59|1791.39|18
1653822200000|2022-05-29 11:03:20|1797.94|1791.74|1798.08|1791.88|1798.1|1791.9|1797.84|1791.64|28
1653822210000|2022-05-29 11:03:30|1798.09|1791.89|1798.1|1791.9|1798.11|1791.91|1798.03|1791.83|25
1653822220000|2022-05-29 11:03:40|1798.07|1791.87|1798.07|1791.87|1798.19|1791.99|1797.99|1791.79|21
1653822230000|2022-05-29 11:03:50|1798.04|1791.84|1798.35|1792.15|1798.37|1792.17|1798.04|1791.84|23
1653822240000|2022-05-29 11:04:00|1798.31|1792.11|1797.86|1791.66|1798.32|1792.12|1797.86|1791.66|24
1653822250000|2022-05-29 11:04:10|1797.87|1791.67|1798.42|1792.22|1798.52|1792.32|1797.87|1791.67|28
1653822260000|2022-05-29 11:04:20|1798.41|1792.21|1798.41|1792.21|1798.5|1792.3|1798.38|1792.18|19
1653822270000|2022-05-29 11:04:30|1798.42|1792.22|1798.48|1792.28|1799.48|1793.28|1798.41|1792.21|35
1653822280000|2022-05-29 11:04:40|1798.59|1792.39|1797.77|1791.57|1798.59|1792.39|1797.69|1791.49|21
1653822290000|2022-05-29 11:04:50|1797.75|1791.55|1797.78|1791.58|1797.85|1791.65|1797.73|1791.53|20
1653822300000|2022-05-29 11:05:00|1797.77|1791.57|1798.69|1792.49|1799.62|1793.42|1797.77|1791.57|35
1653822310000|2022-05-29 11:05:10|1798.67|1792.47|1798.88|1792.68|1798.9|1792.7|1798.65|1792.45|31
1653822320000|2022-05-29 11:05:20|1798.87|1792.67|1798.79|1792.59|1799.17|1792.97|1798.79|1792.59|33
1653822330000|2022-05-29 11:05:30|1798.78|1792.58|1798.87|1792.67|1798.93|1792.73|1798.67|1792.47|27
1653822340000|2022-05-29 11:05:40|1798.89|1792.69|1798.42|1792.22|1798.89|1792.69|1798.35|1792.15|35
1653822350000|2022-05-29 11:05:50|1798.45|1792.25|1798.7|1792.5|1798.76|1792.56|1798.44|1792.24|34
1653822360000|2022-05-29 11:06:00|1798.72|1792.52|1798.71|1792.51|1798.75|1792.55|1798.66|1792.46|17
1653822370000|2022-05-29 11:06:10|1798.69|1792.49|1798.75|1792.55|1798.84|1792.64|1798.69|1792.49|26
1653822380000|2022-05-29 11:06:20|1798.74|1792.54|1798.79|1792.59|1798.8|1792.6|1798.71|1792.51|30
1653822390000|2022-05-29 11:06:30|1798.77|1792.57|1798.05|1791.85|1798.79|1792.59|1797.84|1791.64|34
1653822400000|2022-05-29 11:06:40|1798.04|1791.84|1798.01|1791.81|1798.05|1791.85|1797.78|1791.58|24
1653822410000|2022-05-29 11:06:50|1798.03|1791.83|1798.04|1791.84|1798.08|1791.88|1798.02|1791.82|24
1653822420000|2022-05-29 11:07:00|1798.02|1791.82|1797.86|1791.66|1798.05|1791.85|1797.84|1791.64|21
1653822430000|2022-05-29 11:07:10|1797.85|1791.65|1798.3|1792.1|1798.32|1792.12|1797.84|1791.64|26
1653822440000|2022-05-29 11:07:20|1798.29|1792.09|1798.26|1792.06|1798.3|1792.1|1798.25|1792.05|23
1653822450000|2022-05-29 11:07:30|1798.27|1792.07|1798.3|1792.1|1798.37|1792.17|1798.22|1792.02|24
1653822460000|2022-05-29 11:07:40|1798.29|1792.09|1798.83|1792.63|1798.89|1792.69|1798.29|1792.09|31
1653822470000|2022-05-29 11:07:50|1798.84|1792.64|1799.13|1792.93|1799.56|1793.36|1798.84|1792.64|34
1653822480000|2022-05-29 11:08:00|1799.16|1792.96|1798.93|1792.73|1799.16|1792.96|1798.78|1792.58|29
1653822490000|2022-05-29 11:08:10|1798.94|1792.74|1798.8|1792.6|1798.94|1792.74|1798.77|1792.57|25
1653822500000|2022-05-29 11:08:20|1798.85|1792.65|1798.89|1792.69|1798.91|1792.71|1798.77|1792.57|31
1653822510000|2022-05-29 11:08:30|1798.91|1792.71|1798.83|1792.63|1798.91|1792.71|1798.78|1792.58|26
1653822520000|2022-05-29 11:08:40|1798.82|1792.62|1800.01|1793.81|1800.04|1793.84|1798.75|1792.55|32
1653822530000|2022-05-29 11:08:50|1800.06|1793.86|1800.04|1793.84|1800.14|1793.94|1800.01|1793.81|28
1653822540000|2022-05-29 11:09:00|1800.05|1793.85|1799.73|1793.53|1800.05|1793.85|1799.48|1793.28|28
1653822550000|2022-05-29 11:09:10|1799.75|1793.55|1799.73|1793.53|1799.85|1793.65|1799.4|1793.2|34
1653822560000|2022-05-29 11:09:20|1799.79|1793.59|1799.62|1793.42|1799.79|1793.59|1799.61|1793.41|17
1653822570000|2022-05-29 11:09:30|1799.61|1793.41|1799.46|1793.26|1799.61|1793.41|1799.44|1793.24|21
1653822580000|2022-05-29 11:09:40|1799.52|1793.32|1799.42|1793.22|1799.52|1793.32|1799.4|1793.2|20
1653822590000|2022-05-29 11:09:50|1799.45|1793.25|1799.17|1792.97|1799.45|1793.25|1799.04|1792.84|24
1653822600000|2022-05-29 11:10:00|1799.09|1792.89|1799.01|1792.81|1799.2|1793|1798.88|1792.68|22
1653822610000|2022-05-29 11:10:10|1799|1792.8|1798.9|1792.7|1799|1792.8|1798.69|1792.49|25
1653822620000|2022-05-29 11:10:20|1798.69|1792.49|1798.69|1792.49|1798.99|1792.79|1798.68|1792.48|30
1653822630000|2022-05-29 11:10:30|1798.68|1792.48|1798.34|1792.14|1798.68|1792.48|1798.34|1792.14|28
1653822640000|2022-05-29 11:10:40|1798.35|1792.15|1798.27|1792.07|1798.38|1792.18|1798.25|1792.05|31
1653822650000|2022-05-29 11:10:50|1798.26|1792.06|1796.96|1790.76|1798.26|1792.06|1796.96|1790.76|31
1653822660000|2022-05-29 11:11:00|1796.95|1790.75|1796.55|1790.35|1796.95|1790.75|1796.34|1790.14|29
1653822670000|2022-05-29 11:11:10|1796.54|1790.34|1796.15|1789.95|1796.54|1790.34|1796.15|1789.95|26
1653822680000|2022-05-29 11:11:20|1796.16|1789.96|1796.23|1790.03|1796.35|1790.15|1795.79|1789.59|30
1653822690000|2022-05-29 11:11:30|1796.24|1790.04|1796.26|1790.06|1796.35|1790.15|1796.23|1790.03|28
1653822700000|2022-05-29 11:11:40|1796.25|1790.05|1796.14|1789.94|1796.55|1790.35|1796.14|1789.94|21
1653822710000|2022-05-29 11:11:50|1796.19|1789.99|1795.61|1789.41|1796.19|1789.99|1795.61|1789.41|27
1653822720000|2022-05-29 11:12:00|1795.6|1789.4|1796.08|1789.88|1796.12|1789.92|1795.42|1789.22|31
1653822730000|2022-05-29 11:12:10|1796.07|1789.87|1796.03|1789.83|1796.12|1789.92|1796.01|1789.81|20
1653822740000|2022-05-29 11:12:20|1796.04|1789.84|1795.71|1789.51|1796.04|1789.84|1795.61|1789.41|24
1653822750000|2022-05-29 11:12:30|1795.69|1789.49|1795.67|1789.47|1795.71|1789.51|1795.56|1789.36|13
1653822760000|2022-05-29 11:12:40|1795.63|1789.43|1795.5|1789.3|1795.64|1789.44|1795.47|1789.27|22
1653822770000|2022-05-29 11:12:50|1795.57|1789.37|1795.67|1789.47|1795.82|1789.62|1795.32|1789.12|27
1653822780000|2022-05-29 11:13:00|1795.68|1789.48|1795.64|1789.44|1795.84|1789.64|1795.61|1789.41|29
1653822790000|2022-05-29 11:13:10|1795.72|1789.52|1795.66|1789.46|1795.72|1789.52|1795.62|1789.42|24
1653822800000|2022-05-29 11:13:20|1795.65|1789.45|1795.52|1789.32|1795.68|1789.48|1795.5|1789.3|16
1653822810000|2022-05-29 11:13:30|1795.51|1789.31|1795.5|1789.3|1795.66|1789.46|1795.47|1789.27|17
1653822820000|2022-05-29 11:13:40|1795.51|1789.31|1795.04|1788.84|1795.51|1789.31|1794.98|1788.78|31
1653822830000|2022-05-29 11:13:50|1795.03|1788.83|1794.69|1788.49|1795.13|1788.93|1794.69|1788.49|26
1653822840000|2022-05-29 11:14:00|1794.66|1788.46|1794.98|1788.78|1795.01|1788.81|1794.66|1788.46|25
1653822850000|2022-05-29 11:14:10|1795|1788.8|1795.26|1789.06|1795.27|1789.07|1794.71|1788.51|36
1653822860000|2022-05-29 11:14:20|1795.31|1789.11|1795.25|1789.05|1795.37|1789.17|1795.23|1789.03|27
1653822870000|2022-05-29 11:14:30|1795.3|1789.1|1794.7|1788.5|1795.3|1789.1|1794.69|1788.49|27
1653822880000|2022-05-29 11:14:40|1794.69|1788.49|1793.88|1787.68|1794.71|1788.51|1793.82|1787.62|29
1653822890000|2022-05-29 11:14:50|1793.85|1787.65|1794.2|1788|1794.2|1788|1793.78|1787.58|31
1653822900000|2022-05-29 11:15:00|1794.21|1788.01|1794.69|1788.49|1794.78|1788.58|1794.21|1788.01|31
1653822910000|2022-05-29 11:15:10|1794.72|1788.52|1794.2|1788|1794.72|1788.52|1794.1|1787.9|28
1653822920000|2022-05-29 11:15:20|1794.12|1787.92|1794.66|1788.46|1794.77|1788.57|1794.12|1787.92|23
1653822930000|2022-05-29 11:15:30|1794.65|1788.45|1794.88|1788.68|1794.95|1788.75|1794.65|1788.45|27
1653822940000|2022-05-29 11:15:40|1794.89|1788.69|1794.55|1788.35|1794.96|1788.76|1794.55|1788.35|31
1653822950000|2022-05-29 11:15:50|1794.56|1788.36|1794.6|1788.4|1794.72|1788.52|1794.55|1788.35|21
1653822960000|2022-05-29 11:16:00|1794.59|1788.39|1794.59|1788.39|1794.74|1788.54|1794.56|1788.36|27
1653822970000|2022-05-29 11:16:10|1794.61|1788.41|1795.5|1789.3|1795.54|1789.34|1794.58|1788.38|31
1653822980000|2022-05-29 11:16:20|1795.51|1789.31|1795.52|1789.32|1795.56|1789.36|1795.46|1789.26|30
1653822990000|2022-05-29 11:16:30|1795.5|1789.3|1795.71|1789.51|1795.74|1789.54|1795.47|1789.27|29
1653823000000|2022-05-29 11:16:40|1795.7|1789.5|1796.06|1789.86|1796.18|1789.98|1795.65|1789.45|29
1653823010000|2022-05-29 11:16:50|1796.05|1789.85|1796.12|1789.92|1796.15|1789.95|1796.03|1789.83|26
1653823020000|2022-05-29 11:17:00|1796.14|1789.94|1795.81|1789.61|1796.16|1789.96|1795.81|1789.61|23
1653823030000|2022-05-29 11:17:10|1795.74|1789.54|1795.43|1789.23|1795.75|1789.55|1795.32|1789.12|27
1653823040000|2022-05-29 11:17:20|1795.39|1789.19|1795.35|1789.15|1795.43|1789.23|1795.35|1789.15|22
1653823050000|2022-05-29 11:17:30|1795.4|1789.2|1795.41|1789.21|1795.46|1789.26|1795.34|1789.14|19
1653823060000|2022-05-29 11:17:40|1795.39|1789.19|1795.28|1789.08|1795.42|1789.22|1795.27|1789.07|23
1653823070000|2022-05-29 11:17:50|1795.3|1789.1|1795.12|1788.92|1795.3|1789.1|1795.11|1788.91|24
1653823080000|2022-05-29 11:18:00|1795.14|1788.94|1795.2|1789|1795.26|1789.06|1795.08|1788.88|24
1653823090000|2022-05-29 11:18:10|1795.14|1788.94|1795.12|1788.92|1795.2|1789|1795.06|1788.86|25
1653823100000|2022-05-29 11:18:20|1795.19|1788.99|1795.17|1788.97|1795.35|1789.15|1795.12|1788.92|29
1653823110000|2022-05-29 11:18:30|1795.18|1788.98|1795.32|1789.12|1795.33|1789.13|1795.18|1788.98|21
1653823120000|2022-05-29 11:18:40|1795.31|1789.11|1795.32|1789.12|1795.39|1789.19|1795.25|1789.05|29
1653823130000|2022-05-29 11:18:50|1795.33|1789.13|1795.33|1789.13|1795.37|1789.17|1795.32|1789.12|29
1653823140000|2022-05-29 11:19:00|1795.32|1789.12|1795.97|1789.77|1796.01|1789.81|1795.32|1789.12|33
1653823150000|2022-05-29 11:19:10|1795.95|1789.75|1796.39|1790.19|1796.45|1790.25|1795.95|1789.75|30
1653823160000|2022-05-29 11:19:20|1796.46|1790.26|1796.86|1790.66|1797.21|1791.01|1796.42|1790.22|31
1653823170000|2022-05-29 11:19:30|1796.85|1790.65|1796.79|1790.59|1796.94|1790.74|1796.77|1790.57|31
1653823180000|2022-05-29 11:19:40|1796.8|1790.6|1796.66|1790.46|1796.83|1790.63|1796.54|1790.34|27
1653823190000|2022-05-29 11:19:50|1796.65|1790.45|1796.78|1790.58|1796.84|1790.64|1796.65|1790.45|29
1653823200000|2022-05-29 11:20:00|1796.77|1790.57|1796.77|1790.57|1796.88|1790.68|1796.76|1790.56|28
1653823210000|2022-05-29 11:20:10|1796.84|1790.64|1796.83|1790.63|1796.86|1790.66|1796.77|1790.57|27
1653823220000|2022-05-29 11:20:20|1796.81|1790.61|1796.77|1790.57|1796.81|1790.61|1796.32|1790.12|28
1653823230000|2022-05-29 11:20:30|1796.79|1790.59|1797.16|1790.96|1797.26|1791.06|1796.67|1790.47|24
1653823240000|2022-05-29 11:20:40|1797.14|1790.94|1797.14|1790.94|1797.16|1790.96|1797.14|1790.94|11
1653823250000|2022-05-29 11:20:50|1797.17|1790.97|1797.16|1790.96|1797.25|1791.05|1797.14|1790.94|30
1653823260000|2022-05-29 11:21:00|1797.15|1790.95|1797.12|1790.92|1797.2|1791|1797.09|1790.89|25
1653823270000|2022-05-29 11:21:10|1797.14|1790.94|1797.1|1790.9|1797.14|1790.94|1797.06|1790.86|26
1653823280000|2022-05-29 11:21:20|1797.09|1790.89|1797.09|1790.89|1797.14|1790.94|1797.07|1790.87|16
1653823290000|2022-05-29 11:21:30|1797.11|1790.91|1797.09|1790.89|1797.23|1791.03|1797.06|1790.86|24
1653823300000|2022-05-29 11:21:40|1797.1|1790.9|1797.11|1790.91|1797.11|1790.91|1797.07|1790.87|14
1653823310000|2022-05-29 11:21:50|1797.09|1790.89|1797.15|1790.95|1797.23|1791.03|1797.09|1790.89|18
1653823320000|2022-05-29 11:22:00|1797.17|1790.97|1797.16|1790.96|1797.2|1791|1797.15|1790.95|8
1653823330000|2022-05-29 11:22:10|1797.17|1790.97|1797.17|1790.97|1797.2|1791|1797.16|1790.96|15
1653823340000|2022-05-29 11:22:20|1797.18|1790.98|1797.15|1790.95|1797.18|1790.98|1797.15|1790.95|8
1653823350000|2022-05-29 11:22:30|1797.16|1790.96|1797.15|1790.95|1797.21|1791.01|1797.15|1790.95|28
1653823360000|2022-05-29 11:22:40|1797.17|1790.97|1797.14|1790.94|1797.19|1790.99|1797.14|1790.94|23
1653823370000|2022-05-29 11:22:50|1797.15|1790.95|1797.18|1790.98|1797.19|1790.99|1797.12|1790.92|16
1653823380000|2022-05-29 11:23:00|1797.16|1790.96|1796.54|1790.34|1797.16|1790.96|1796.47|1790.27|12
1653823390000|2022-05-29 11:23:10|1796.55|1790.35|1795.84|1789.64|1796.57|1790.37|1795.84|1789.64|17
1653823400000|2022-05-29 11:23:20|1795.77|1789.57|1796.17|1789.97|1796.18|1789.98|1795.71|1789.51|20
1653823410000|2022-05-29 11:23:30|1796.16|1789.96|1796.23|1790.03|1796.23|1790.03|1796.15|1789.95|26
1653823420000|2022-05-29 11:23:40|1796.24|1790.04|1796.21|1790.01|1796.24|1790.04|1796.16|1789.96|21
1653823430000|2022-05-29 11:23:50|1796.32|1790.12|1796.87|1790.67|1797.04|1790.84|1796.32|1790.12|30
1653823440000|2022-05-29 11:24:00|1796.92|1790.72|1797.9|1791.7|1798.06|1791.86|1796.92|1790.72|34
1653823450000|2022-05-29 11:24:10|1797.87|1791.67|1797.85|1791.65|1797.93|1791.73|1797.81|1791.61|26
1653823460000|2022-05-29 11:24:20|1797.84|1791.64|1797.9|1791.7|1797.98|1791.78|1797.81|1791.61|27
1653823470000|2022-05-29 11:24:30|1797.88|1791.68|1798.7|1792.5|1798.76|1792.56|1797.85|1791.65|34
1653823480000|2022-05-29 11:24:40|1798.68|1792.48|1798.88|1792.68|1799|1792.8|1798.66|1792.46|36
1653823490000|2022-05-29 11:24:50|1798.9|1792.7|1799.26|1793.06|1799.34|1793.14|1798.85|1792.65|35
1653823500000|2022-05-29 11:25:00|1799.22|1793.02|1799.26|1793.06|1799.32|1793.12|1799.11|1792.91|33
1653823510000|2022-05-29 11:25:10|1799.23|1793.03|1798.62|1792.42|1799.23|1793.03|1798.55|1792.35|32
1653823520000|2022-05-29 11:25:20|1798.57|1792.37|1797.91|1791.71|1798.78|1792.58|1797.87|1791.67|34
1653823530000|2022-05-29 11:25:30|1797.87|1791.67|1797.56|1791.36|1798.15|1791.95|1797.54|1791.34|33
1653823540000|2022-05-29 11:25:40|1797.57|1791.37|1797.51|1791.31|1797.62|1791.42|1797.5|1791.3|18
1653823550000|2022-05-29 11:25:50|1797.5|1791.3|1797.65|1791.45|1797.75|1791.55|1797.49|1791.29|27
1653823560000|2022-05-29 11:26:00|1797.64|1791.44|1797.9|1791.7|1798.05|1791.85|1797.63|1791.43|25
1653823570000|2022-05-29 11:26:10|1797.91|1791.71|1797.91|1791.71|1797.96|1791.76|1797.87|1791.67|16
1653823580000|2022-05-29 11:26:20|1797.87|1791.67|1797.55|1791.35|1797.87|1791.67|1797.4|1791.2|21
1653823590000|2022-05-29 11:26:30|1797.56|1791.36|1797.53|1791.33|1797.77|1791.57|1797.53|1791.33|26
1653823600000|2022-05-29 11:26:40|1797.54|1791.34|1798.41|1792.21|1798.41|1792.21|1797.53|1791.33|32
1653823610000|2022-05-29 11:26:50|1798.45|1792.25|1798.51|1792.31|1798.61|1792.41|1798.45|1792.25|26
1653823620000|2022-05-29 11:27:00|1798.53|1792.33|1799.53|1793.33|1799.76|1793.56|1798.53|1792.33|28
1653823630000|2022-05-29 11:27:10|1799.5|1793.3|1800.26|1794.06|1800.35|1794.15|1799.5|1793.3|35
1653823640000|2022-05-29 11:27:20|1800.31|1794.11|1799.68|1793.48|1800.31|1794.11|1799.68|1793.48|33
1653823650000|2022-05-29 11:27:30|1799.74|1793.54|1799.51|1793.31|1799.98|1793.78|1799.51|1793.31|33
1653823660000|2022-05-29 11:27:40|1799.49|1793.29|1799.09|1792.89|1799.5|1793.3|1799.05|1792.85|28
1653823670000|2022-05-29 11:27:50|1799.11|1792.91|1799.07|1792.87|1799.2|1793|1799.04|1792.84|27
1653823680000|2022-05-29 11:28:00|1799.02|1792.82|1798.64|1792.44|1799.18|1792.98|1798.64|1792.44|28
1653823690000|2022-05-29 11:28:10|1798.6|1792.4|1798.97|1792.77|1799.24|1793.04|1798.6|1792.4|28
1653823700000|2022-05-29 11:28:20|1798.93|1792.73|1798.65|1792.45|1798.93|1792.73|1798.6|1792.4|27
1653823710000|2022-05-29 11:28:30|1798.64|1792.44|1798.8|1792.6|1798.91|1792.71|1798.63|1792.43|28
1653823720000|2022-05-29 11:28:40|1798.82|1792.62|1798.63|1792.43|1798.84|1792.64|1798.62|1792.42|21
1653823730000|2022-05-29 11:28:50|1798.62|1792.42|1798.65|1792.45|1798.77|1792.57|1798.62|1792.42|34
1653823740000|2022-05-29 11:29:00|1798.63|1792.43|1798.32|1792.12|1798.77|1792.57|1798.32|1792.12|29
1653823750000|2022-05-29 11:29:10|1798.3|1792.1|1798.27|1792.07|1798.3|1792.1|1798.17|1791.97|17
1653823760000|2022-05-29 11:29:20|1798.28|1792.08|1798.2|1792|1798.28|1792.08|1798.2|1792|9
1653823770000|2022-05-29 11:29:30|1798.19|1791.99|1798.01|1791.81|1798.19|1791.99|1797.93|1791.73|17
1653823780000|2022-05-29 11:29:40|1798|1791.8|1797.63|1791.43|1798|1791.8|1797.63|1791.43|17
1653823790000|2022-05-29 11:29:50|1797.4|1791.2|1796.22|1790.02|1797.43|1791.23|1796.18|1789.98|29
1653823800000|2022-05-29 11:30:00|1796.27|1790.07|1796.57|1790.37|1796.71|1790.51|1796.27|1790.07|23
1653823810000|2022-05-29 11:30:10|1796.58|1790.38|1796.39|1790.19|1796.58|1790.38|1796.39|1790.19|12
1653823820000|2022-05-29 11:30:20|1796.43|1790.23|1796.08|1789.88|1796.55|1790.35|1796.04|1789.84|24
1653823830000|2022-05-29 11:30:30|1796.04|1789.84|1796.07|1789.87|1796.1|1789.9|1796.02|1789.82|25
1653823840000|2022-05-29 11:30:40|1796.06|1789.86|1796.09|1789.89|1796.15|1789.95|1796.03|1789.83|19
1653823850000|2022-05-29 11:30:50|1796.11|1789.91|1797.48|1791.28|1797.48|1791.28|1796|1789.8|25
1653823860000|2022-05-29 11:31:00|1797.46|1791.26|1797.41|1791.21|1798.02|1791.82|1797.39|1791.19|27
1653823870000|2022-05-29 11:31:10|1797.42|1791.22|1797.83|1791.63|1797.86|1791.66|1797.36|1791.16|18
1653823880000|2022-05-29 11:31:20|1797.82|1791.62|1796.92|1790.72|1797.82|1791.62|1796.91|1790.71|27
1653823890000|2022-05-29 11:31:30|1796.91|1790.71|1796.73|1790.53|1796.97|1790.77|1796.72|1790.52|25
1653823900000|2022-05-29 11:31:40|1796.77|1790.57|1796.69|1790.49|1797.43|1791.23|1796.63|1790.43|30
1653823910000|2022-05-29 11:31:50|1796.68|1790.48|1797.12|1790.92|1797.23|1791.03|1796.68|1790.48|24
1653823920000|2022-05-29 11:32:00|1797.13|1790.93|1797.28|1791.08|1797.3|1791.1|1797.11|1790.91|31
1653823930000|2022-05-29 11:32:10|1797.3|1791.1|1797.16|1790.96|1797.3|1791.1|1797.13|1790.93|23
1653823940000|2022-05-29 11:32:20|1797.24|1791.04|1797.15|1790.95|1797.28|1791.08|1797.12|1790.92|21
1653823950000|2022-05-29 11:32:30|1797.14|1790.94|1796.73|1790.53|1797.24|1791.04|1796.72|1790.52|21
1653823960000|2022-05-29 11:32:40|1796.69|1790.49|1796.19|1789.99|1796.69|1790.49|1796.1|1789.9|27
1653823970000|2022-05-29 11:32:50|1796.23|1790.03|1796.06|1789.86|1796.24|1790.04|1796.02|1789.82|16
1653823980000|2022-05-29 11:33:00|1796.04|1789.84|1796.04|1789.84|1796.14|1789.94|1795.95|1789.75|22
1653823990000|2022-05-29 11:33:10|1796.02|1789.82|1796.01|1789.81|1796.04|1789.84|1796|1789.8|28
1653824000000|2022-05-29 11:33:20|1796.03|1789.83|1795.82|1789.62|1796.04|1789.84|1795.57|1789.37|26
1653824010000|2022-05-29 11:33:30|1795.84|1789.64|1795.52|1789.32|1795.84|1789.64|1795.51|1789.31|30
1653824020000|2022-05-29 11:33:40|1795.56|1789.36|1795.82|1789.62|1795.93|1789.73|1795.55|1789.35|26
1653824030000|2022-05-29 11:33:50|1795.83|1789.63|1795.74|1789.54|1795.83|1789.63|1795.74|1789.54|15
1653824040000|2022-05-29 11:34:00|1795.7|1789.5|1795.7|1789.5|1795.77|1789.57|1795.64|1789.44|15
1653824050000|2022-05-29 11:34:10|1795.67|1789.47|1795.77|1789.57|1795.85|1789.65|1795.67|1789.47|18
1653824060000|2022-05-29 11:34:20|1795.79|1789.59|1795.77|1789.57|1795.79|1789.59|1795.76|1789.56|21
1653824070000|2022-05-29 11:34:30|1795.79|1789.59|1795.81|1789.61|1795.81|1789.61|1795.76|1789.56|14
1653824080000|2022-05-29 11:34:40|1795.8|1789.6|1795.82|1789.62|1795.87|1789.67|1795.77|1789.57|18
1653824090000|2022-05-29 11:34:50|1795.79|1789.59|1795.79|1789.59|1795.81|1789.61|1795.77|1789.57|17
1653824100000|2022-05-29 11:35:00|1795.78|1789.58|1795.75|1789.55|1795.78|1789.58|1795.5|1789.3|18
1653824110000|2022-05-29 11:35:10|1795.77|1789.57|1796.24|1790.04|1796.28|1790.08|1795.73|1789.53|13
1653824120000|2022-05-29 11:35:20|1796.41|1790.21|1796.32|1790.12|1796.7|1790.5|1796.29|1790.09|25
1653824130000|2022-05-29 11:35:30|1796.33|1790.13|1796.21|1790.01|1796.54|1790.34|1796.2|1790|28
1653824140000|2022-05-29 11:35:40|1796.26|1790.06|1796.7|1790.5|1796.7|1790.5|1796.23|1790.03|24
1653824150000|2022-05-29 11:35:50|1796.67|1790.47|1796.68|1790.48|1796.73|1790.53|1796.63|1790.43|15
1653824160000|2022-05-29 11:36:00|1796.72|1790.52|1796.93|1790.73|1797.01|1790.81|1796.69|1790.49|25
1653824170000|2022-05-29 11:36:10|1796.94|1790.74|1795.96|1789.76|1796.94|1790.74|1795.96|1789.76|17
1653824180000|2022-05-29 11:36:20|1795.98|1789.78|1795.97|1789.77|1795.98|1789.78|1795.94|1789.74|20
1653824190000|2022-05-29 11:36:30|1795.96|1789.76|1795.99|1789.79|1796.01|1789.81|1795.96|1789.76|27
1653824200000|2022-05-29 11:36:40|1795.96|1789.76|1795.92|1789.72|1795.98|1789.78|1795.91|1789.71|21
1653824210000|2022-05-29 11:36:50|1795.94|1789.74|1796.15|1789.95|1796.18|1789.98|1795.91|1789.71|24
1653824220000|2022-05-29 11:37:00|1796.14|1789.94|1796.11|1789.91|1796.15|1789.95|1796.07|1789.87|26
1653824230000|2022-05-29 11:37:10|1796.06|1789.86|1795.97|1789.77|1796.06|1789.86|1795.83|1789.63|23
1653824240000|2022-05-29 11:37:20|1795.98|1789.78|1795.84|1789.64|1795.99|1789.79|1795.78|1789.58|30
1653824250000|2022-05-29 11:37:30|1795.9|1789.7|1795.94|1789.74|1796.01|1789.81|1795.88|1789.68|16
1653824260000|2022-05-29 11:37:40|1795.93|1789.73|1795.3|1789.1|1795.94|1789.74|1795.3|1789.1|24
1653824270000|2022-05-29 11:37:50|1795.22|1789.02|1795.21|1789.01|1795.28|1789.08|1795.2|1789|21
1653824280000|2022-05-29 11:38:00|1795.2|1789|1795.21|1789.01|1795.26|1789.06|1795.2|1789|14
1653824290000|2022-05-29 11:38:10|1795.25|1789.05|1795.05|1788.85|1795.26|1789.06|1795.04|1788.84|21
1653824300000|2022-05-29 11:38:20|1795.11|1788.91|1795.1|1788.9|1795.11|1788.91|1794.99|1788.79|25
1653824310000|2022-05-29 11:38:30|1795.08|1788.88|1795.04|1788.84|1795.1|1788.9|1795|1788.8|27
1653824320000|2022-05-29 11:38:40|1795.08|1788.88|1795.12|1788.92|1795.13|1788.93|1795.05|1788.85|25
1653824330000|2022-05-29 11:38:50|1795.08|1788.88|1795.06|1788.86|1795.08|1788.88|1795.04|1788.84|13
1653824340000|2022-05-29 11:39:00|1795.08|1788.88|1795.01|1788.81|1795.08|1788.88|1794.94|1788.74|21
1653824350000|2022-05-29 11:39:10|1795.04|1788.84|1795.09|1788.89|1795.12|1788.92|1794.97|1788.77|30
1653824360000|2022-05-29 11:39:20|1795.08|1788.88|1795.11|1788.91|1795.11|1788.91|1795.03|1788.83|19
1653824370000|2022-05-29 11:39:30|1795.08|1788.88|1795.23|1789.03|1795.26|1789.06|1795.08|1788.88|23
1653824380000|2022-05-29 11:39:40|1795.25|1789.05|1795.16|1788.96|1795.25|1789.05|1795.14|1788.94|21
1653824390000|2022-05-29 11:39:50|1795.17|1788.97|1795.15|1788.95|1795.18|1788.98|1795.13|1788.93|14
1653824400000|2022-05-29 11:40:00|1795.18|1788.98|1795.15|1788.95|1795.29|1789.09|1794.93|1788.73|30
1653824410000|2022-05-29 11:40:10|1795.16|1788.96|1795.96|1789.76|1796.01|1789.81|1795.13|1788.93|24
1653824420000|2022-05-29 11:40:20|1795.98|1789.78|1795.96|1789.76|1795.99|1789.79|1795.95|1789.75|13
1653824430000|2022-05-29 11:40:30|1795.95|1789.75|1795.63|1789.43|1795.98|1789.78|1795.63|1789.43|15
1653824440000|2022-05-29 11:40:40|1795.61|1789.41|1795.72|1789.52|1795.78|1789.58|1795.61|1789.41|22
1653824450000|2022-05-29 11:40:50|1795.73|1789.53|1795.72|1789.52|1795.81|1789.61|1795.59|1789.39|16
1653824460000|2022-05-29 11:41:00|1795.69|1789.49|1795.55|1789.35|1795.95|1789.75|1795.51|1789.31|28
1653824470000|2022-05-29 11:41:10|1795.56|1789.36|1795.81|1789.61|1795.87|1789.67|1795.47|1789.27|19
1653824480000|2022-05-29 11:41:20|1795.82|1789.62|1795.92|1789.72|1795.94|1789.74|1795.82|1789.62|25
1653824490000|2022-05-29 11:41:30|1795.91|1789.71|1796.03|1789.83|1796.03|1789.83|1795.89|1789.69|24
1653824500000|2022-05-29 11:41:40|1796.11|1789.91|1796.24|1790.04|1796.34|1790.14|1796.11|1789.91|26
1653824510000|2022-05-29 11:41:50|1796.26|1790.06|1796.37|1790.17|1796.45|1790.25|1796.24|1790.04|26
1653824520000|2022-05-29 11:42:00|1796.36|1790.16|1796.38|1790.18|1796.41|1790.21|1796.34|1790.14|20
1653824530000|2022-05-29 11:42:10|1796.39|1790.19|1796.57|1790.37|1796.57|1790.37|1796.24|1790.04|26
1653824540000|2022-05-29 11:42:20|1796.54|1790.34|1796.44|1790.24|1796.55|1790.35|1796.43|1790.23|23
1653824550000|2022-05-29 11:42:30|1796.46|1790.26|1796.15|1789.95|1796.51|1790.31|1796.13|1789.93|23
1653824560000|2022-05-29 11:42:40|1796.16|1789.96|1795.61|1789.41|1796.2|1790|1795.54|1789.34|13
1653824570000|2022-05-29 11:42:50|1795.63|1789.43|1795.62|1789.42|1795.77|1789.57|1795.62|1789.42|21
1653824580000|2022-05-29 11:43:00|1795.64|1789.44|1795.27|1789.07|1795.64|1789.44|1795.11|1788.91|25
1653824590000|2022-05-29 11:43:10|1795.35|1789.15|1795.39|1789.19|1795.5|1789.3|1795.33|1789.13|30
1653824600000|2022-05-29 11:43:20|1795.38|1789.18|1795.41|1789.21|1795.46|1789.26|1795.38|1789.18|18
1653824610000|2022-05-29 11:43:30|1795.42|1789.22|1795.35|1789.15|1795.5|1789.3|1795.28|1789.08|26
1653824620000|2022-05-29 11:43:40|1795.36|1789.16|1795.28|1789.08|1795.41|1789.21|1795.27|1789.07|21
1653824630000|2022-05-29 11:43:50|1795.27|1789.07|1795.23|1789.03|1795.33|1789.13|1795.21|1789.01|19
1653824640000|2022-05-29 11:44:00|1795.17|1788.97|1795.21|1789.01|1795.24|1789.04|1795.17|1788.97|18
1653824650000|2022-05-29 11:44:10|1795.22|1789.02|1795.92|1789.72|1796|1789.8|1795.11|1788.91|20
1653824660000|2022-05-29 11:44:20|1795.93|1789.73|1795.95|1789.75|1795.98|1789.78|1795.93|1789.73|17
1653824670000|2022-05-29 11:44:30|1795.96|1789.76|1795.91|1789.71|1796|1789.8|1795.87|1789.67|17
1653824680000|2022-05-29 11:44:40|1795.9|1789.7|1795.87|1789.67|1795.9|1789.7|1795.86|1789.66|8
1653824690000|2022-05-29 11:44:50|1795.86|1789.66|1795.91|1789.71|1795.91|1789.71|1795.85|1789.65|13
1653824700000|2022-05-29 11:45:00|1795.92|1789.72|1795.95|1789.75|1795.95|1789.75|1795.13|1788.93|26
1653824710000|2022-05-29 11:45:10|1796.08|1789.88|1797.06|1790.86|1797.06|1790.86|1796.08|1789.88|30
1653824720000|2022-05-29 11:45:20|1797.03|1790.83|1796.87|1790.67|1797.03|1790.83|1796.7|1790.5|32
1653824730000|2022-05-29 11:45:30|1796.9|1790.7|1797.05|1790.85|1797.05|1790.85|1796.81|1790.61|31
1653824740000|2022-05-29 11:45:40|1797.03|1790.83|1797.54|1791.34|1797.54|1791.34|1796.97|1790.77|36
1653824750000|2022-05-29 11:45:50|1797.82|1791.62|1797.37|1791.17|1797.93|1791.73|1797.18|1790.98|29
1653824760000|2022-05-29 11:46:00|1797.39|1791.19|1797.47|1791.27|1797.59|1791.39|1797.34|1791.14|31
1653824770000|2022-05-29 11:46:10|1797.35|1791.15|1797.49|1791.29|1797.64|1791.44|1797.28|1791.08|26
1653824780000|2022-05-29 11:46:20|1797.46|1791.26|1799.31|1793.11|1799.31|1793.11|1797.43|1791.23|29
1653824790000|2022-05-29 11:46:30|1799.32|1793.12|1799.15|1792.95|1799.52|1793.32|1799.1|1792.9|31
1653824800000|2022-05-29 11:46:40|1799.23|1793.03|1801.59|1795.39|1801.78|1795.58|1799.23|1793.03|35
1653824810000|2022-05-29 11:46:50|1801.49|1795.29|1801.68|1795.48|1801.75|1795.55|1801.48|1795.28|31
1653824820000|2022-05-29 11:47:00|1801.67|1795.47|1801.7|1795.5|1801.74|1795.54|1801.66|1795.46|17
1653824830000|2022-05-29 11:47:10|1801.66|1795.46|1801.09|1794.89|1801.67|1795.47|1801.02|1794.82|25
1653824840000|2022-05-29 11:47:20|1801.11|1794.91|1801.03|1794.83|1801.2|1795|1801.01|1794.81|21
1653824850000|2022-05-29 11:47:30|1801|1794.8|1799.74|1793.54|1801.08|1794.88|1799.74|1793.54|30
1653824860000|2022-05-29 11:47:40|1799.67|1793.47|1799.69|1793.49|1799.69|1793.49|1799.47|1793.27|23
1653824870000|2022-05-29 11:47:50|1799.75|1793.55|1799.67|1793.47|1799.81|1793.61|1799.54|1793.34|24
1653824880000|2022-05-29 11:48:00|1799.71|1793.51|1799.72|1793.52|1799.84|1793.64|1799.68|1793.48|27
1653824890000|2022-05-29 11:48:10|1799.73|1793.53|1800.63|1794.43|1800.75|1794.55|1799.67|1793.47|29
1653824900000|2022-05-29 11:48:20|1800.61|1794.41|1799.85|1793.65|1800.61|1794.41|1799.85|1793.65|30
1653824910000|2022-05-29 11:48:30|1799.87|1793.67|1799.67|1793.47|1799.99|1793.79|1799.66|1793.46|21
1653824920000|2022-05-29 11:48:40|1799.68|1793.48|1799.79|1793.59|1799.79|1793.59|1799.66|1793.46|9
1653824930000|2022-05-29 11:48:50|1799.81|1793.61|1799.77|1793.57|1799.82|1793.62|1799.77|1793.57|10
1653824940000|2022-05-29 11:49:00|1799.78|1793.58|1799.86|1793.66|1799.86|1793.66|1799.69|1793.49|23
1653824950000|2022-05-29 11:49:10|1799.84|1793.64|1800.52|1794.32|1800.61|1794.41|1799.84|1793.64|26
1653824960000|2022-05-29 11:49:20|1800.43|1794.23|1800.21|1794.01|1800.48|1794.28|1800.21|1794.01|19
1653824970000|2022-05-29 11:49:30|1800.33|1794.13|1800.15|1793.95|1800.33|1794.13|1799.79|1793.59|30
1653824980000|2022-05-29 11:49:40|1800.14|1793.94|1800.66|1794.46|1800.85|1794.65|1800.11|1793.91|30
1653824990000|2022-05-29 11:49:50|1800.67|1794.47|1800.6|1794.4|1800.69|1794.49|1800.54|1794.34|24
1653825000000|2022-05-29 11:50:00|1800.58|1794.38|1799.43|1793.23|1800.65|1794.45|1799.43|1793.23|29
1653825010000|2022-05-29 11:50:10|1799.44|1793.24|1799.57|1793.37|1799.57|1793.37|1799.41|1793.21|24
1653825020000|2022-05-29 11:50:20|1799.62|1793.42|1799.86|1793.66|1799.96|1793.76|1799.62|1793.42|31
1653825030000|2022-05-29 11:50:30|1799.93|1793.73|1799.91|1793.71|1799.99|1793.79|1799.84|1793.64|26
1653825040000|2022-05-29 11:50:40|1799.9|1793.7|1799.96|1793.76|1799.97|1793.77|1799.82|1793.62|16
1653825050000|2022-05-29 11:50:50|1799.94|1793.74|1799.82|1793.62|1799.95|1793.75|1799.78|1793.58|26
1653825060000|2022-05-29 11:51:00|1799.83|1793.63|1799.84|1793.64|1799.99|1793.79|1799.74|1793.54|24
1653825070000|2022-05-29 11:51:10|1799.88|1793.68|1800.02|1793.82|1800.02|1793.82|1799.27|1793.07|29
1653825080000|2022-05-29 11:51:20|1800|1793.8|1799.37|1793.17|1800|1793.8|1799.34|1793.14|27
1653825090000|2022-05-29 11:51:30|1799.36|1793.16|1799.62|1793.42|1799.62|1793.42|1799.36|1793.16|32
1653825100000|2022-05-29 11:51:40|1799.61|1793.41|1799.59|1793.39|1799.61|1793.41|1799.5|1793.3|20
1653825110000|2022-05-29 11:51:50|1799.71|1793.51|1799.51|1793.31|1799.76|1793.56|1799.51|1793.31|27
1653825120000|2022-05-29 11:52:00|1799.53|1793.33|1799|1792.8|1799.53|1793.33|1799|1792.8|27
1653825130000|2022-05-29 11:52:10|1799.02|1792.82|1798.99|1792.79|1799.11|1792.91|1798.99|1792.79|27
1653825140000|2022-05-29 11:52:20|1799|1792.8|1798.59|1792.39|1799|1792.8|1798.46|1792.26|24
1653825150000|2022-05-29 11:52:30|1798.43|1792.23|1798.34|1792.14|1798.43|1792.23|1798.27|1792.07|30
1653825160000|2022-05-29 11:52:40|1798.35|1792.15|1797.96|1791.76|1798.35|1792.15|1797.91|1791.71|26
1653825170000|2022-05-29 11:52:50|1797.91|1791.71|1798.51|1792.31|1798.56|1792.36|1797.91|1791.71|19
1653825180000|2022-05-29 11:53:00|1798.5|1792.3|1799.01|1792.81|1799.08|1792.88|1798.49|1792.29|32
1653825190000|2022-05-29 11:53:10|1799|1792.8|1798.86|1792.66|1799|1792.8|1798.86|1792.66|20
1653825200000|2022-05-29 11:53:20|1798.88|1792.68|1798.69|1792.49|1798.89|1792.69|1798.63|1792.43|24
1653825210000|2022-05-29 11:53:30|1798.7|1792.5|1798.29|1792.09|1798.7|1792.5|1798.27|1792.07|32
1653825220000|2022-05-29 11:53:40|1798.25|1792.05|1798.37|1792.17|1798.37|1792.17|1798.25|1792.05|21
1653825230000|2022-05-29 11:53:50|1798.39|1792.19|1798.23|1792.03|1798.39|1792.19|1798.23|1792.03|29
1653825240000|2022-05-29 11:54:00|1798.28|1792.08|1798.33|1792.13|1798.35|1792.15|1798.28|1792.08|24
1653825250000|2022-05-29 11:54:10|1798.29|1792.09|1798.28|1792.08|1798.33|1792.13|1798.25|1792.05|28
1653825260000|2022-05-29 11:54:20|1798.29|1792.09|1798.27|1792.07|1798.3|1792.1|1798.06|1791.86|27
1653825270000|2022-05-29 11:54:30|1798.43|1792.23|1798.92|1792.72|1798.98|1792.78|1798.43|1792.23|25
1653825280000|2022-05-29 11:54:40|1798.93|1792.73|1798.94|1792.74|1799.03|1792.83|1798.91|1792.71|15
1653825290000|2022-05-29 11:54:50|1798.93|1792.73|1798.89|1792.69|1798.93|1792.73|1798.86|1792.66|20
1653825300000|2022-05-29 11:55:00|1798.87|1792.67|1799.8|1793.6|1799.82|1793.62|1798.86|1792.66|26
1653825310000|2022-05-29 11:55:10|1799.85|1793.65|1800.37|1794.17|1800.52|1794.32|1799.79|1793.59|31
1653825320000|2022-05-29 11:55:20|1800.43|1794.23|1802.39|1796.19|1803.03|1796.83|1800.24|1794.04|31
1653825330000|2022-05-29 11:55:30|1802.45|1796.25|1803.02|1796.82|1803.02|1796.82|1802.4|1796.2|25
1653825340000|2022-05-29 11:55:40|1803|1796.8|1802.89|1796.69|1803|1796.8|1802.43|1796.23|38
1653825350000|2022-05-29 11:55:50|1803.13|1796.93|1804.59|1798.39|1804.78|1798.58|1803.13|1796.93|35
1653825360000|2022-05-29 11:56:00|1804.61|1798.41|1804.44|1798.24|1804.63|1798.43|1804.15|1797.95|33
1653825370000|2022-05-29 11:56:10|1804.36|1798.16|1803.98|1797.78|1804.36|1798.16|1803.15|1796.95|35
1653825380000|2022-05-29 11:56:20|1803.96|1797.76|1804.55|1798.35|1804.56|1798.36|1803.96|1797.76|27
1653825390000|2022-05-29 11:56:30|1804.59|1798.39|1804.3|1798.1|1804.59|1798.39|1803.8|1797.6|28
1653825400000|2022-05-29 11:56:40|1804.31|1798.11|1803.28|1797.08|1804.31|1798.11|1803.27|1797.07|32
1653825410000|2022-05-29 11:56:50|1803.27|1797.07|1803.85|1797.65|1803.98|1797.78|1803.27|1797.07|29
1653825420000|2022-05-29 11:57:00|1803.82|1797.62|1803.96|1797.76|1803.96|1797.76|1803.64|1797.44|32
1653825430000|2022-05-29 11:57:10|1804.23|1798.03|1803.96|1797.76|1804.5|1798.3|1803.96|1797.76|30
1653825440000|2022-05-29 11:57:20|1803.94|1797.74|1803.58|1797.38|1803.97|1797.77|1803.57|1797.37|25
1653825450000|2022-05-29 11:57:30|1803.41|1797.21|1802.59|1796.39|1803.43|1797.23|1802.33|1796.13|33
1653825460000|2022-05-29 11:57:40|1802.57|1796.37|1802.83|1796.63|1803.02|1796.82|1802.44|1796.24|25
1653825470000|2022-05-29 11:57:50|1802.85|1796.65|1802.9|1796.7|1802.93|1796.73|1802.71|1796.51|29
1653825480000|2022-05-29 11:58:00|1802.89|1796.69|1802.89|1796.69|1802.94|1796.74|1802.8|1796.6|30
1653825490000|2022-05-29 11:58:10|1802.96|1796.76|1802.56|1796.36|1802.96|1796.76|1802.56|1796.36|29
1653825500000|2022-05-29 11:58:20|1802.53|1796.33|1803.9|1797.7|1804.07|1797.87|1802.53|1796.33|36
1653825510000|2022-05-29 11:58:30|1803.89|1797.69|1803.03|1796.83|1803.89|1797.69|1802.93|1796.73|30
1653825520000|2022-05-29 11:58:40|1803.02|1796.82|1804.43|1798.23|1804.63|1798.43|1803.02|1796.82|31
1653825530000|2022-05-29 11:58:50|1804.57|1798.37|1803.99|1797.79|1804.57|1798.37|1803.99|1797.79|23
1653825540000|2022-05-29 11:59:00|1803.98|1797.78|1803.9|1797.7|1803.98|1797.78|1803.44|1797.24|29
1653825550000|2022-05-29 11:59:10|1803.98|1797.78|1804.29|1798.09|1804.4|1798.2|1803.98|1797.78|32
1653825560000|2022-05-29 11:59:20|1804.31|1798.11|1804.08|1797.88|1804.31|1798.11|1804.05|1797.85|32
1653825570000|2022-05-29 11:59:30|1804.09|1797.89|1804.09|1797.89|1804.29|1798.09|1803.92|1797.72|32
1653825580000|2022-05-29 11:59:40|1803.84|1797.64|1803.34|1797.14|1803.84|1797.64|1803.29|1797.09|28
1653825590000|2022-05-29 11:59:50|1803.38|1797.18|1803.43|1797.23|1803.43|1797.23|1803.28|1797.08|21
1653825600000|2022-05-29 12:00:00|1803.41|1797.21|1804.38|1798.18|1804.38|1798.18|1803.38|1797.18|29
1653825610000|2022-05-29 12:00:10|1804.39|1798.19|1804.33|1798.13|1804.39|1798.19|1804.31|1798.11|12
1653825620000|2022-05-29 12:00:20|1804.32|1798.12|1801.51|1795.31|1804.38|1798.18|1801.51|1795.31|25
1653825630000|2022-05-29 12:00:30|1801.42|1795.22|1802.8|1796.6|1802.81|1796.61|1801.32|1795.12|33
1653825640000|2022-05-29 12:00:40|1802.82|1796.62|1803.04|1796.84|1803.04|1796.84|1802.62|1796.42|27
1653825650000|2022-05-29 12:00:50|1803.01|1796.81|1802.93|1796.73|1803.07|1796.87|1802.81|1796.61|24
1653825660000|2022-05-29 12:01:00|1802.91|1796.71|1802.79|1796.59|1802.93|1796.73|1802.74|1796.54|27
1653825670000|2022-05-29 12:01:10|1802.8|1796.6|1802.82|1796.62|1802.88|1796.68|1802.75|1796.55|29
1653825680000|2022-05-29 12:01:20|1802.83|1796.63|1802.75|1796.55|1802.83|1796.63|1802.74|1796.54|31
1653825690000|2022-05-29 12:01:30|1802.74|1796.54|1802.71|1796.51|1802.77|1796.57|1802.55|1796.35|24
1653825700000|2022-05-29 12:01:40|1802.73|1796.53|1802.76|1796.56|1802.77|1796.57|1802.69|1796.49|17
1653825710000|2022-05-29 12:01:50|1802.75|1796.55|1802.69|1796.49|1802.75|1796.55|1802.68|1796.48|20
1653825720000|2022-05-29 12:02:00|1802.68|1796.48|1802.67|1796.47|1802.71|1796.51|1802.58|1796.38|20
1653825730000|2022-05-29 12:02:10|1802.66|1796.46|1801.92|1795.72|1802.66|1796.46|1801.91|1795.71|23
1653825740000|2022-05-29 12:02:20|1801.93|1795.73|1802.31|1796.11|1802.44|1796.24|1801.9|1795.7|29
1653825750000|2022-05-29 12:02:30|1802.33|1796.13|1802.31|1796.11|1802.36|1796.16|1802.3|1796.1|18
1653825760000|2022-05-29 12:02:40|1802.32|1796.12|1801.96|1795.76|1802.4|1796.2|1801.96|1795.76|26
1653825770000|2022-05-29 12:02:50|1801.91|1795.71|1801.69|1795.49|1801.94|1795.74|1801.53|1795.33|29
1653825780000|2022-05-29 12:03:00|1801.66|1795.46|1800.53|1794.33|1801.66|1795.46|1800.49|1794.29|34
1653825790000|2022-05-29 12:03:10|1800.52|1794.32|1800.62|1794.42|1800.72|1794.52|1800.5|1794.3|24
1653825800000|2022-05-29 12:03:20|1800.64|1794.44|1800.47|1794.27|1800.67|1794.47|1800.47|1794.27|26
1653825810000|2022-05-29 12:03:30|1800.48|1794.28|1801.03|1794.83|1801.16|1794.96|1800.43|1794.23|25
1653825820000|2022-05-29 12:03:40|1801.04|1794.84|1801.04|1794.84|1801.08|1794.88|1801.01|1794.81|20
1653825830000|2022-05-29 12:03:50|1801.08|1794.88|1801.15|1794.95|1801.18|1794.98|1800.94|1794.74|20
1653825840000|2022-05-29 12:04:00|1801.24|1795.04|1801.26|1795.06|1801.37|1795.17|1801.24|1795.04|30
1653825850000|2022-05-29 12:04:10|1801.24|1795.04|1801.24|1795.04|1801.28|1795.08|1801.22|1795.02|18
1653825860000|2022-05-29 12:04:20|1801.25|1795.05|1801.24|1795.04|1801.29|1795.09|1801.24|1795.04|18
1653825870000|2022-05-29 12:04:30|1801.25|1795.05|1800.74|1794.54|1801.26|1795.06|1800.74|1794.54|22
1653825880000|2022-05-29 12:04:40|1800.75|1794.55|1800.92|1794.72|1800.96|1794.76|1800.75|1794.55|25
1653825890000|2022-05-29 12:04:50|1800.94|1794.74|1801.2|1795|1801.26|1795.06|1800.94|1794.74|22
1653825900000|2022-05-29 12:05:00|1801.22|1795.02|1800.94|1794.74|1801.22|1795.02|1800.9|1794.7|20
1653825910000|2022-05-29 12:05:10|1800.93|1794.73|1800.92|1794.72|1800.99|1794.79|1800.91|1794.71|19
1653825920000|2022-05-29 12:05:20|1800.93|1794.73|1800.9|1794.7|1800.95|1794.75|1800.9|1794.7|10
1653825930000|2022-05-29 12:05:30|1800.95|1794.75|1800.8|1794.6|1800.95|1794.75|1800.76|1794.56|26
1653825940000|2022-05-29 12:05:40|1800.78|1794.58|1801.25|1795.05|1801.26|1795.06|1800.78|1794.58|25
1653825950000|2022-05-29 12:05:50|1801.26|1795.06|1802.08|1795.88|1802.09|1795.89|1801.24|1795.04|19
1653825960000|2022-05-29 12:06:00|1802.06|1795.86|1802.41|1796.21|1803.14|1796.94|1801.93|1795.73|33
1653825970000|2022-05-29 12:06:10|1802.42|1796.22|1802.92|1796.72|1802.92|1796.72|1802.42|1796.22|30
1653825980000|2022-05-29 12:06:20|1802.91|1796.71|1804.96|1798.76|1804.96|1798.76|1802.85|1796.65|36
1653825990000|2022-05-29 12:06:30|1804.99|1798.79|1805.46|1799.26|1805.5|1799.3|1804.99|1798.79|31
1653826000000|2022-05-29 12:06:40|1805.48|1799.28|1817.48|1811.28|1817.48|1811.28|1805.46|1799.26|39
1653826010000|2022-05-29 12:06:50|1817.74|1811.54|1812.91|1806.71|1820.02|1813.82|1812.44|1806.24|40
1653826020000|2022-05-29 12:07:00|1813.04|1806.84|1817.09|1810.89|1817.89|1811.69|1813.04|1806.84|40
1653826030000|2022-05-29 12:07:10|1817.12|1810.92|1815.7|1809.5|1817.95|1811.75|1815.66|1809.46|39
1653826040000|2022-05-29 12:07:20|1815.67|1809.47|1813.61|1807.41|1815.67|1809.47|1813.32|1807.12|39
1653826050000|2022-05-29 12:07:30|1813.73|1807.53|1813.58|1807.38|1813.73|1807.53|1812.17|1805.97|38
1653826060000|2022-05-29 12:07:40|1813.79|1807.59|1814.75|1808.55|1815.12|1808.92|1813.79|1807.59|36
1653826070000|2022-05-29 12:07:50|1814.74|1808.54|1813.66|1807.46|1814.74|1808.54|1813.66|1807.46|38
1653826080000|2022-05-29 12:08:00|1813.55|1807.35|1813.16|1806.96|1814.37|1808.17|1813.16|1806.96|39
1653826090000|2022-05-29 12:08:10|1813.12|1806.92|1811.21|1805.01|1813.12|1806.92|1811.2|1805|37
1653826100000|2022-05-29 12:08:20|1811.28|1805.08|1812.06|1805.86|1812.49|1806.29|1811.11|1804.91|37
1653826110000|2022-05-29 12:08:30|1812.23|1806.03|1813.2|1807|1813.27|1807.07|1811.95|1805.75|35
1653826120000|2022-05-29 12:08:40|1813.22|1807.02|1812.73|1806.53|1813.22|1807.02|1812.73|1806.53|31
1653826130000|2022-05-29 12:08:50|1812.76|1806.56|1811.82|1805.62|1812.76|1806.56|1811.77|1805.57|32
1653826140000|2022-05-29 12:09:00|1811.88|1805.68|1810.44|1804.24|1811.88|1805.68|1810.26|1804.06|36
1653826150000|2022-05-29 12:09:10|1810.4|1804.2|1810.05|1803.85|1810.4|1804.2|1810.01|1803.81|34
1653826160000|2022-05-29 12:09:20|1810.07|1803.87|1810.42|1804.22|1810.58|1804.38|1810.03|1803.83|30
1653826170000|2022-05-29 12:09:30|1810.43|1804.23|1812.24|1806.04|1812.24|1806.04|1810.43|1804.23|32
1653826180000|2022-05-29 12:09:40|1812.43|1806.23|1812.99|1806.79|1813.02|1806.82|1812.43|1806.23|32
1653826190000|2022-05-29 12:09:50|1812.94|1806.74|1812.82|1806.62|1812.95|1806.75|1812.48|1806.28|32
1653826200000|2022-05-29 12:10:00|1812.79|1806.59|1813.53|1807.33|1813.56|1807.36|1812.56|1806.36|32
1653826210000|2022-05-29 12:10:10|1813.52|1807.32|1814.5|1808.3|1814.61|1808.41|1813.52|1807.32|36
1653826220000|2022-05-29 12:10:20|1814.34|1808.14|1813.47|1807.27|1814.34|1808.14|1813.06|1806.86|35
1653826230000|2022-05-29 12:10:30|1813.57|1807.37|1813.37|1807.17|1813.97|1807.77|1813.36|1807.16|38
1653826240000|2022-05-29 12:10:40|1813.47|1807.27|1815.32|1809.12|1815.32|1809.12|1813.47|1807.27|36
1653826250000|2022-05-29 12:10:50|1815.33|1809.13|1814.65|1808.45|1815.33|1809.13|1814.62|1808.42|31
1653826260000|2022-05-29 12:11:00|1814.67|1808.47|1814.03|1807.83|1814.78|1808.58|1813.99|1807.79|35
1653826270000|2022-05-29 12:11:10|1814.04|1807.84|1814.06|1807.86|1814.15|1807.95|1813.41|1807.21|33
1653826280000|2022-05-29 12:11:20|1814.05|1807.85|1819.55|1813.35|1819.75|1813.55|1814.05|1807.85|37
1653826290000|2022-05-29 12:11:30|1819.56|1813.36|1818.24|1812.04|1819.66|1813.46|1817.41|1811.21|40
1653826300000|2022-05-29 12:11:40|1818.34|1812.14|1816.26|1810.06|1818.34|1812.14|1816.01|1809.81|38
1653826310000|2022-05-29 12:11:50|1816.34|1810.14|1818.24|1812.04|1818.24|1812.04|1816.02|1809.82|35
1653826320000|2022-05-29 12:12:00|1818.22|1812.02|1817.86|1811.66|1818.25|1812.05|1817.55|1811.35|38
1653826330000|2022-05-29 12:12:10|1817.57|1811.37|1817.15|1810.95|1817.62|1811.42|1816.81|1810.61|36
1653826340000|2022-05-29 12:12:20|1817.22|1811.02|1817.37|1811.17|1817.55|1811.35|1817.12|1810.92|32
1653826350000|2022-05-29 12:12:30|1817.29|1811.09|1816.6|1810.4|1817.3|1811.1|1816.6|1810.4|31
1653826360000|2022-05-29 12:12:40|1816.62|1810.42|1816.5|1810.3|1817.82|1811.62|1816.5|1810.3|35
1653826370000|2022-05-29 12:12:50|1816.55|1810.35|1816.58|1810.38|1816.73|1810.53|1816.4|1810.2|32
1653826380000|2022-05-29 12:13:00|1816.64|1810.44|1816.42|1810.22|1816.64|1810.44|1816.39|1810.19|27
1653826390000|2022-05-29 12:13:10|1816.43|1810.23|1816.44|1810.24|1816.47|1810.27|1816.35|1810.15|31
1653826400000|2022-05-29 12:13:20|1816.45|1810.25|1816.4|1810.2|1816.45|1810.25|1816.2|1810|28
1653826410000|2022-05-29 12:13:30|1816.41|1810.21|1816.61|1810.41|1816.65|1810.45|1816.25|1810.05|22
1653826420000|2022-05-29 12:13:40|1816.51|1810.31|1816.52|1810.32|1816.65|1810.45|1816.31|1810.11|31
1653826430000|2022-05-29 12:13:50|1816.61|1810.41|1817.17|1810.97|1817.27|1811.07|1816.41|1810.21|31
1653826440000|2022-05-29 12:14:00|1817.18|1810.98|1817.35|1811.15|1817.39|1811.19|1816.88|1810.68|31
1653826450000|2022-05-29 12:14:10|1817.32|1811.12|1817.41|1811.21|1817.5|1811.3|1817.26|1811.06|37
1653826460000|2022-05-29 12:14:20|1817.44|1811.24|1818.55|1812.35|1818.55|1812.35|1817.28|1811.08|32
1653826470000|2022-05-29 12:14:30|1818.58|1812.38|1818.36|1812.16|1818.74|1812.54|1818.26|1812.06|31
1653826480000|2022-05-29 12:14:40|1818.53|1812.33|1818.57|1812.37|1818.9|1812.7|1818.15|1811.95|37
1653826490000|2022-05-29 12:14:50|1818.54|1812.34|1819.04|1812.84|1819.26|1813.06|1818.54|1812.34|33
1653826500000|2022-05-29 12:15:00|1819.19|1812.99|1820.23|1814.03|1820.66|1814.46|1819.19|1812.99|39
1653826510000|2022-05-29 12:15:10|1820.18|1813.98|1818.46|1812.26|1820.94|1814.74|1818.46|1812.26|39
1653826520000|2022-05-29 12:15:20|1818.63|1812.43|1818.49|1812.29|1818.76|1812.56|1818.48|1812.28|32
1653826530000|2022-05-29 12:15:30|1818.48|1812.28|1818.55|1812.35|1818.63|1812.43|1818.48|1812.28|29
1653826540000|2022-05-29 12:15:40|1818.56|1812.36|1818.38|1812.18|1818.56|1812.36|1818.28|1812.08|33
1653826550000|2022-05-29 12:15:50|1818.42|1812.22|1818.39|1812.19|1818.42|1812.22|1818.29|1812.09|29
1653826560000|2022-05-29 12:16:00|1818.4|1812.2|1817.38|1811.18|1818.44|1812.24|1817.14|1810.94|35
1653826570000|2022-05-29 12:16:10|1817.32|1811.12|1816.76|1810.56|1817.37|1811.17|1816.76|1810.56|35
1653826580000|2022-05-29 12:16:20|1816.77|1810.57|1816.04|1809.84|1816.77|1810.57|1815.98|1809.78|30
1653826590000|2022-05-29 12:16:30|1815.8|1809.6|1816.66|1810.46|1816.66|1810.46|1815.66|1809.46|34
1653826600000|2022-05-29 12:16:40|1816.98|1810.78|1817.41|1811.21|1817.65|1811.45|1816.98|1810.78|33
1653826610000|2022-05-29 12:16:50|1817.4|1811.2|1816.29|1810.09|1817.55|1811.35|1816.12|1809.92|34
1653826620000|2022-05-29 12:17:00|1816.3|1810.1|1816.2|1810|1816.39|1810.19|1816.17|1809.97|31
1653826630000|2022-05-29 12:17:10|1816.26|1810.06|1816.26|1810.06|1816.45|1810.25|1816.17|1809.97|32
1653826640000|2022-05-29 12:17:20|1816.27|1810.07|1816.63|1810.43|1816.69|1810.49|1816.22|1810.02|25
1653826650000|2022-05-29 12:17:30|1816.64|1810.44|1816.58|1810.38|1816.66|1810.46|1816.43|1810.23|30
1653826660000|2022-05-29 12:17:40|1816.53|1810.33|1816.29|1810.09|1816.65|1810.45|1816.25|1810.05|29
1653826670000|2022-05-29 12:17:50|1816.3|1810.1|1815.87|1809.67|1816.33|1810.13|1815.69|1809.49|32
1653826680000|2022-05-29 12:18:00|1815.83|1809.63|1815.55|1809.35|1815.83|1809.63|1815.28|1809.08|30
1653826690000|2022-05-29 12:18:10|1815.52|1809.32|1815.29|1809.09|1815.53|1809.33|1815.17|1808.97|28
1653826700000|2022-05-29 12:18:20|1815.28|1809.08|1814.43|1808.23|1815.28|1809.08|1814.28|1808.08|25
1653826710000|2022-05-29 12:18:30|1814.34|1808.14|1814|1807.8|1814.34|1808.14|1813.86|1807.66|30
1653826720000|2022-05-29 12:18:40|1814.01|1807.81|1813.42|1807.22|1814.02|1807.82|1813.42|1807.22|34
1653826730000|2022-05-29 12:18:50|1813.41|1807.21|1813.43|1807.23|1813.68|1807.48|1813.36|1807.16|31
1653826740000|2022-05-29 12:19:00|1813.46|1807.26|1814.73|1808.53|1815.08|1808.88|1813.46|1807.26|33
1653826750000|2022-05-29 12:19:10|1814.86|1808.66|1813.28|1807.08|1815|1808.8|1813.28|1807.08|36
1653826760000|2022-05-29 12:19:20|1813.24|1807.04|1812.54|1806.34|1813.24|1807.04|1812.26|1806.06|36
1653826770000|2022-05-29 12:19:30|1812.57|1806.37|1812.24|1806.04|1812.57|1806.37|1812|1805.8|31
1653826780000|2022-05-29 12:19:40|1812.17|1805.97|1812.84|1806.64|1813.04|1806.84|1811.86|1805.66|34
1653826790000|2022-05-29 12:19:50|1812.82|1806.62|1812.91|1806.71|1813.05|1806.85|1812.79|1806.59|27
1653826800000|2022-05-29 12:20:00|1812.9|1806.7|1814.19|1807.99|1814.19|1807.99|1812.89|1806.69|30
1653826810000|2022-05-29 12:20:10|1814.18|1807.98|1814.16|1807.96|1814.31|1808.11|1814.08|1807.88|25
1653826820000|2022-05-29 12:20:20|1814.11|1807.91|1814.18|1807.98|1814.35|1808.15|1814.09|1807.89|32
1653826830000|2022-05-29 12:20:30|1814.19|1807.99|1814.23|1808.03|1814.32|1808.12|1814.15|1807.95|26
1653826840000|2022-05-29 12:20:40|1814.19|1807.99|1813.95|1807.75|1814.36|1808.16|1813.54|1807.34|35
1653826850000|2022-05-29 12:20:50|1813.97|1807.77|1813.73|1807.53|1813.99|1807.79|1813.73|1807.53|26
1653826860000|2022-05-29 12:21:00|1813.61|1807.41|1812.72|1806.52|1813.68|1807.48|1812.71|1806.51|33
1653826870000|2022-05-29 12:21:10|1812.7|1806.5|1812.59|1806.39|1812.97|1806.77|1812.52|1806.32|35
1653826880000|2022-05-29 12:21:20|1812.54|1806.34|1810.85|1804.65|1812.72|1806.52|1810.85|1804.65|33
1653826890000|2022-05-29 12:21:30|1810.82|1804.62|1811.18|1804.98|1812.03|1805.83|1810.48|1804.28|37
1653826900000|2022-05-29 12:21:40|1811.15|1804.95|1812.04|1805.84|1812.25|1806.05|1810.88|1804.68|38
1653826910000|2022-05-29 12:21:50|1812.02|1805.82|1812.47|1806.27|1812.47|1806.27|1812.02|1805.82|28
1653826920000|2022-05-29 12:22:00|1812.57|1806.37|1813.58|1807.38|1813.87|1807.67|1812.51|1806.31|29
1653826930000|2022-05-29 12:22:10|1813.57|1807.37|1813.47|1807.27|1813.81|1807.61|1813.24|1807.04|26
1653826940000|2022-05-29 12:22:20|1813.45|1807.25|1813.24|1807.04|1813.65|1807.45|1813.24|1807.04|31
1653826950000|2022-05-29 12:22:30|1813.17|1806.97|1811.91|1805.71|1813.17|1806.97|1811.74|1805.54|29
1653826960000|2022-05-29 12:22:40|1811.86|1805.66|1812.51|1806.31|1812.75|1806.55|1811.8|1805.6|36
1653826970000|2022-05-29 12:22:50|1812.48|1806.28|1812.53|1806.33|1812.55|1806.35|1812.24|1806.04|28
1653826980000|2022-05-29 12:23:00|1812.56|1806.36|1812.65|1806.45|1812.72|1806.52|1812.4|1806.2|28
1653826990000|2022-05-29 12:23:10|1812.66|1806.46|1813.81|1807.61|1813.85|1807.65|1812.66|1806.46|26
1653827000000|2022-05-29 12:23:20|1813.82|1807.62|1813.46|1807.26|1813.82|1807.62|1813.3|1807.1|29
1653827010000|2022-05-29 12:23:30|1813.5|1807.3|1815.15|1808.95|1815.32|1809.12|1813.5|1807.3|38
1653827020000|2022-05-29 12:23:40|1815.17|1808.97|1814.08|1807.88|1815.19|1808.99|1813.9|1807.7|35
1653827030000|2022-05-29 12:23:50|1814.15|1807.95|1814.35|1808.15|1814.35|1808.15|1814.06|1807.86|28
1653827040000|2022-05-29 12:24:00|1814.22|1808.02|1813.94|1807.74|1814.39|1808.19|1813.91|1807.71|26
1653827050000|2022-05-29 12:24:10|1813.93|1807.73|1813.05|1806.85|1813.97|1807.77|1813.02|1806.82|29
1653827060000|2022-05-29 12:24:20|1813.12|1806.92|1813.43|1807.23|1813.55|1807.35|1813.12|1806.92|26
1653827070000|2022-05-29 12:24:30|1813.4|1807.2|1813.67|1807.47|1814.07|1807.87|1813.33|1807.13|29
1653827080000|2022-05-29 12:24:40|1813.69|1807.49|1813.7|1807.5|1813.74|1807.54|1813.62|1807.42|30
1653827090000|2022-05-29 12:24:50|1813.64|1807.44|1813.79|1807.59|1813.8|1807.6|1813.56|1807.36|27
1653827100000|2022-05-29 12:25:00|1813.82|1807.62|1813.88|1807.68|1814.29|1808.09|1813.79|1807.59|37
1653827110000|2022-05-29 12:25:10|1813.87|1807.67|1814.23|1808.03|1814.25|1808.05|1813.85|1807.65|29
1653827120000|2022-05-29 12:25:20|1814.24|1808.04|1814.17|1807.97|1814.25|1808.05|1814.13|1807.93|16
1653827130000|2022-05-29 12:25:30|1814.16|1807.96|1813.89|1807.69|1814.17|1807.97|1813.68|1807.48|27
1653827140000|2022-05-29 12:25:40|1813.9|1807.7|1813.69|1807.49|1813.9|1807.7|1813.69|1807.49|33
1653827150000|2022-05-29 12:25:50|1813.67|1807.47|1813.73|1807.53|1813.8|1807.6|1813.51|1807.31|26
1653827160000|2022-05-29 12:26:00|1813.76|1807.56|1813.94|1807.74|1814.13|1807.93|1813.75|1807.55|19
1653827170000|2022-05-29 12:26:10|1813.93|1807.73|1813.76|1807.56|1814.16|1807.96|1813.72|1807.52|31
1653827180000|2022-05-29 12:26:20|1813.78|1807.58|1814.74|1808.54|1814.76|1808.56|1813.71|1807.51|30
1653827190000|2022-05-29 12:26:30|1814.73|1808.53|1815.05|1808.85|1815.13|1808.93|1814.73|1808.53|26
1653827200000|2022-05-29 12:26:40|1815.04|1808.84|1814.78|1808.58|1815.07|1808.87|1814.55|1808.35|33
1653827210000|2022-05-29 12:26:50|1814.77|1808.57|1814.82|1808.62|1814.99|1808.79|1814.76|1808.56|25
1653827220000|2022-05-29 12:27:00|1814.74|1808.54|1814.09|1807.89|1814.86|1808.66|1813.83|1807.63|35
1653827230000|2022-05-29 12:27:10|1813.99|1807.79|1813.56|1807.36|1814.16|1807.96|1813.53|1807.33|37
1653827240000|2022-05-29 12:27:20|1813.57|1807.37|1813.56|1807.36|1813.63|1807.43|1813.39|1807.19|28
1653827250000|2022-05-29 12:27:30|1813.57|1807.37|1813.84|1807.64|1813.84|1807.64|1813.29|1807.09|24
1653827260000|2022-05-29 12:27:40|1813.9|1807.7|1812.92|1806.72|1814.01|1807.81|1812.92|1806.72|35
1653827270000|2022-05-29 12:27:50|1812.74|1806.54|1812.52|1806.32|1812.94|1806.74|1812.43|1806.23|33
1653827280000|2022-05-29 12:28:00|1812.53|1806.33|1811.67|1805.47|1812.53|1806.33|1811.63|1805.43|30
1653827290000|2022-05-29 12:28:10|1811.65|1805.45|1811.45|1805.25|1811.66|1805.46|1811.37|1805.17|24
1653827300000|2022-05-29 12:28:20|1811.47|1805.27|1811.96|1805.76|1812|1805.8|1811.24|1805.04|26
1653827310000|2022-05-29 12:28:30|1811.95|1805.75|1812.12|1805.92|1812.17|1805.97|1811.85|1805.65|27
1653827320000|2022-05-29 12:28:40|1812.13|1805.93|1812.07|1805.87|1812.13|1805.93|1811.98|1805.78|31
1653827330000|2022-05-29 12:28:50|1812.08|1805.88|1812.1|1805.9|1812.2|1806|1811.95|1805.75|31
1653827340000|2022-05-29 12:29:00|1812.14|1805.94|1812.01|1805.81|1812.16|1805.96|1812|1805.8|25
1653827350000|2022-05-29 12:29:10|1812|1805.8|1812.56|1806.36|1812.58|1806.38|1811.99|1805.79|27
1653827360000|2022-05-29 12:29:20|1812.55|1806.35|1812.3|1806.1|1812.72|1806.52|1812.3|1806.1|27
1653827370000|2022-05-29 12:29:30|1812.37|1806.17|1812.58|1806.38|1812.59|1806.39|1812.37|1806.17|33
1653827380000|2022-05-29 12:29:40|1812.57|1806.37|1812.78|1806.58|1812.89|1806.69|1812.57|1806.37|31
1653827390000|2022-05-29 12:29:50|1812.79|1806.59|1812.29|1806.09|1812.85|1806.65|1812.25|1806.05|30
1653827400000|2022-05-29 12:30:00|1812.3|1806.1|1812.39|1806.19|1812.44|1806.24|1812.27|1806.07|23
1653827410000|2022-05-29 12:30:10|1812.46|1806.26|1812.4|1806.2|1812.46|1806.26|1812.4|1806.2|22
1653827420000|2022-05-29 12:30:20|1812.35|1806.15|1813.18|1806.98|1813.33|1807.13|1812.26|1806.06|29
1653827430000|2022-05-29 12:30:30|1813.19|1806.99|1813.81|1807.61|1813.81|1807.61|1813.16|1806.96|34
1653827440000|2022-05-29 12:30:40|1813.94|1807.74|1814.12|1807.92|1814.18|1807.98|1813.93|1807.73|32
1653827450000|2022-05-29 12:30:50|1814.16|1807.96|1814.88|1808.68|1814.94|1808.74|1814.15|1807.95|36
1653827460000|2022-05-29 12:31:00|1814.92|1808.72|1815.16|1808.96|1815.22|1809.02|1814.83|1808.63|32
1653827470000|2022-05-29 12:31:10|1815.19|1808.99|1815.48|1809.28|1815.52|1809.32|1815.13|1808.93|30
1653827480000|2022-05-29 12:31:20|1815.51|1809.31|1815.15|1808.95|1815.82|1809.62|1815.15|1808.95|31
1653827490000|2022-05-29 12:31:30|1814.79|1808.59|1813.77|1807.57|1814.79|1808.59|1813.73|1807.53|33
1653827500000|2022-05-29 12:31:40|1813.76|1807.56|1813.8|1807.6|1813.84|1807.64|1813.75|1807.55|26
1653827510000|2022-05-29 12:31:50|1813.82|1807.62|1815.01|1808.81|1815.23|1809.03|1813.82|1807.62|27
1653827520000|2022-05-29 12:32:00|1814.95|1808.75|1814.87|1808.67|1814.95|1808.75|1814.82|1808.62|20
1653827530000|2022-05-29 12:32:10|1814.86|1808.66|1814.84|1808.64|1814.87|1808.67|1814.83|1808.63|12
1653827540000|2022-05-29 12:32:20|1814.85|1808.65|1814.12|1807.92|1814.86|1808.66|1814.12|1807.92|20
1653827550000|2022-05-29 12:32:30|1814.11|1807.91|1814.1|1807.9|1814.14|1807.94|1814.04|1807.84|18
1653827560000|2022-05-29 12:32:40|1814.09|1807.89|1814.1|1807.9|1814.12|1807.92|1814.07|1807.87|18
1653827570000|2022-05-29 12:32:50|1814.09|1807.89|1814.1|1807.9|1814.11|1807.91|1814.09|1807.89|16
1653827580000|2022-05-29 12:33:00|1814.13|1807.93|1814.14|1807.94|1814.15|1807.95|1814.13|1807.93|5
1653827590000|2022-05-29 12:33:10|1814.15|1807.95|1813.9|1807.7|1814.15|1807.95|1813.88|1807.68|21
1653827600000|2022-05-29 12:33:20|1813.64|1807.44|1813.49|1807.29|1813.72|1807.52|1813.49|1807.29|31
1653827610000|2022-05-29 12:33:30|1813.52|1807.32|1813.19|1806.99|1813.74|1807.54|1813.15|1806.95|29
1653827620000|2022-05-29 12:33:40|1813.25|1807.05|1813.29|1807.09|1813.33|1807.13|1813.13|1806.93|20
1653827630000|2022-05-29 12:33:50|1813.3|1807.1|1812.72|1806.52|1813.31|1807.11|1812.69|1806.49|26
1653827640000|2022-05-29 12:34:00|1812.7|1806.5|1814.23|1808.03|1814.68|1808.48|1812.62|1806.42|37
1653827650000|2022-05-29 12:34:10|1814.17|1807.97|1814.36|1808.16|1814.4|1808.2|1814.16|1807.96|22
1653827660000|2022-05-29 12:34:20|1814.34|1808.14|1814.48|1808.28|1814.55|1808.35|1814.27|1808.07|25
1653827670000|2022-05-29 12:34:30|1814.47|1808.27|1813.72|1807.52|1814.53|1808.33|1813.7|1807.5|24
1653827680000|2022-05-29 12:34:40|1813.74|1807.54|1813.48|1807.28|1813.83|1807.63|1813.44|1807.24|25
1653827690000|2022-05-29 12:34:50|1813.22|1807.02|1812.32|1806.12|1813.22|1807.02|1812.32|1806.12|31
1653827700000|2022-05-29 12:35:00|1812.35|1806.15|1813.47|1807.27|1813.53|1807.33|1812.35|1806.15|29
1653827710000|2022-05-29 12:35:10|1813.46|1807.26|1813.29|1807.09|1813.51|1807.31|1813.26|1807.06|27
1653827720000|2022-05-29 12:35:20|1813.28|1807.08|1812.78|1806.58|1813.3|1807.1|1812.63|1806.43|30
1653827730000|2022-05-29 12:35:30|1812.77|1806.57|1813.57|1807.37|1813.57|1807.37|1812.77|1806.57|27
1653827740000|2022-05-29 12:35:40|1813.56|1807.36|1813.35|1807.15|1813.56|1807.36|1813.35|1807.15|22
1653827750000|2022-05-29 12:35:50|1813.3|1807.1|1813.24|1807.04|1813.3|1807.1|1813.15|1806.95|30
1653827760000|2022-05-29 12:36:00|1813.27|1807.07|1813.4|1807.2|1813.4|1807.2|1813.26|1807.06|19
1653827770000|2022-05-29 12:36:10|1813.39|1807.19|1813.85|1807.65|1813.9|1807.7|1813.37|1807.17|34
1653827780000|2022-05-29 12:36:20|1813.83|1807.63|1813.83|1807.63|1813.84|1807.64|1813.82|1807.62|13
1653827790000|2022-05-29 12:36:30|1813.85|1807.65|1813.82|1807.62|1813.85|1807.65|1813.68|1807.48|19
1653827800000|2022-05-29 12:36:40|1813.83|1807.63|1813|1806.8|1813.86|1807.66|1812.98|1806.78|31
1653827810000|2022-05-29 12:36:50|1812.99|1806.79|1812.92|1806.72|1812.99|1806.79|1812.91|1806.71|22
1653827820000|2022-05-29 12:37:00|1812.98|1806.78|1812.44|1806.24|1813.08|1806.88|1812.29|1806.09|31
1653827830000|2022-05-29 12:37:10|1812.43|1806.23|1812.55|1806.35|1812.6|1806.4|1812.42|1806.22|22
1653827840000|2022-05-29 12:37:20|1812.54|1806.34|1812.41|1806.21|1812.54|1806.34|1812.4|1806.2|20
1653827850000|2022-05-29 12:37:30|1812.37|1806.17|1812.39|1806.19|1812.39|1806.19|1812.35|1806.15|12
1653827860000|2022-05-29 12:37:40|1812.35|1806.15|1812.1|1805.9|1812.35|1806.15|1811.46|1805.26|26
1653827870000|2022-05-29 12:37:50|1812.07|1805.87|1811.97|1805.77|1812.11|1805.91|1811.97|1805.77|15
1653827880000|2022-05-29 12:38:00|1811.91|1805.71|1811.63|1805.43|1811.95|1805.75|1811.63|1805.43|14
1653827890000|2022-05-29 12:38:10|1811.61|1805.41|1811.52|1805.32|1811.62|1805.42|1811.43|1805.23|20
1653827900000|2022-05-29 12:38:20|1811.53|1805.33|1811.76|1805.56|1811.93|1805.73|1811.48|1805.28|36
1653827910000|2022-05-29 12:38:30|1811.77|1805.57|1811.51|1805.31|1811.78|1805.58|1811.48|1805.28|22
1653827920000|2022-05-29 12:38:40|1811.52|1805.32|1811.11|1804.91|1811.65|1805.45|1811.1|1804.9|24
1653827930000|2022-05-29 12:38:50|1811.1|1804.9|1811.13|1804.93|1811.22|1805.02|1811.05|1804.85|22
1653827940000|2022-05-29 12:39:00|1811.1|1804.9|1810.95|1804.75|1811.2|1805|1810.95|1804.75|29
1653827950000|2022-05-29 12:39:10|1810.96|1804.76|1811.35|1805.15|1811.37|1805.17|1810.95|1804.75|13
1653827960000|2022-05-29 12:39:20|1811.39|1805.19|1811.2|1805|1811.46|1805.26|1811.19|1804.99|27
1653827970000|2022-05-29 12:39:30|1811.16|1804.96|1811.18|1804.98|1811.27|1805.07|1811.07|1804.87|29
1653827980000|2022-05-29 12:39:40|1811.16|1804.96|1811.2|1805|1811.2|1805|1811.12|1804.92|18
1653827990000|2022-05-29 12:39:50|1811.19|1804.99|1811.17|1804.97|1811.2|1805|1811.11|1804.91|21
1653828000000|2022-05-29 12:40:00|1811.14|1804.94|1811.07|1804.87|1811.19|1804.99|1811.02|1804.82|25
1653828010000|2022-05-29 12:40:10|1811.03|1804.83|1811.4|1805.2|1811.43|1805.23|1810.97|1804.77|26
1653828020000|2022-05-29 12:40:20|1811.38|1805.18|1811.25|1805.05|1811.38|1805.18|1811.12|1804.92|30
1653828030000|2022-05-29 12:40:30|1811.19|1804.99|1811.51|1805.31|1811.59|1805.39|1811.15|1804.95|27
1653828040000|2022-05-29 12:40:40|1811.54|1805.34|1811.33|1805.13|1811.61|1805.41|1811.33|1805.13|25
1653828050000|2022-05-29 12:40:50|1811.32|1805.12|1810.64|1804.44|1811.33|1805.13|1810.62|1804.42|25
1653828060000|2022-05-29 12:41:00|1810.63|1804.43|1811.25|1805.05|1811.28|1805.08|1810.59|1804.39|24
1653828070000|2022-05-29 12:41:10|1811.24|1805.04|1811.23|1805.03|1811.3|1805.1|1811.12|1804.92|26
1653828080000|2022-05-29 12:41:20|1811.22|1805.02|1811.58|1805.38|1811.58|1805.38|1811.09|1804.89|26
1653828090000|2022-05-29 12:41:30|1811.57|1805.37|1811.9|1805.7|1811.93|1805.73|1811.32|1805.12|27
1653828100000|2022-05-29 12:41:40|1811.82|1805.62|1811.34|1805.14|1811.91|1805.71|1811.34|1805.14|22
1653828110000|2022-05-29 12:41:50|1811.33|1805.13|1811.31|1805.11|1811.33|1805.13|1811.1|1804.9|26
1653828120000|2022-05-29 12:42:00|1811.28|1805.08|1811.32|1805.12|1811.32|1805.12|1811.27|1805.07|15
1653828130000|2022-05-29 12:42:10|1811.33|1805.13|1811.82|1805.62|1811.85|1805.65|1811.29|1805.09|20
1653828140000|2022-05-29 12:42:20|1811.87|1805.67|1811.88|1805.68|1812|1805.8|1811.85|1805.65|21
1653828150000|2022-05-29 12:42:30|1811.85|1805.65|1811.46|1805.26|1812.05|1805.85|1811.46|1805.26|29
1653828160000|2022-05-29 12:42:40|1811.44|1805.24|1811.45|1805.25|1811.45|1805.25|1811.09|1804.89|29
1653828170000|2022-05-29 12:42:50|1811.46|1805.26|1811.33|1805.13|1811.46|1805.26|1811.32|1805.12|13
1653828180000|2022-05-29 12:43:00|1811.34|1805.14|1811.28|1805.08|1811.39|1805.19|1811.2|1805|24
1653828190000|2022-05-29 12:43:10|1811.27|1805.07|1811.08|1804.88|1811.36|1805.16|1811.08|1804.88|18
1653828200000|2022-05-29 12:43:20|1811.06|1804.86|1811.25|1805.05|1811.45|1805.25|1811.04|1804.84|21
1653828210000|2022-05-29 12:43:30|1811.21|1805.01|1811.2|1805|1811.26|1805.06|1811.14|1804.94|30
1653828220000|2022-05-29 12:43:40|1811.17|1804.97|1811.15|1804.95|1811.21|1805.01|1811.13|1804.93|30
1653828230000|2022-05-29 12:43:50|1811.13|1804.93|1811.1|1804.9|1811.19|1804.99|1811.09|1804.89|22
1653828240000|2022-05-29 12:44:00|1811.13|1804.93|1811.08|1804.88|1811.14|1804.94|1811.04|1804.84|22
1653828250000|2022-05-29 12:44:10|1811.09|1804.89|1811.15|1804.95|1811.15|1804.95|1811.05|1804.85|18
1653828260000|2022-05-29 12:44:20|1811.16|1804.96|1811.93|1805.73|1811.97|1805.77|1811.13|1804.93|32
1653828270000|2022-05-29 12:44:30|1811.84|1805.64|1811.85|1805.65|1811.86|1805.66|1811.83|1805.63|15
1653828280000|2022-05-29 12:44:40|1811.93|1805.73|1812.07|1805.87|1812.08|1805.88|1811.93|1805.73|33
1653828290000|2022-05-29 12:44:50|1812.1|1805.9|1812.05|1805.85|1812.12|1805.92|1812.05|1805.85|20
1653828300000|2022-05-29 12:45:00|1812.04|1805.84|1811.13|1804.93|1812.04|1805.84|1810.59|1804.39|30
1653828310000|2022-05-29 12:45:10|1811.16|1804.96|1811.06|1804.86|1811.16|1804.96|1811.05|1804.85|24
1653828320000|2022-05-29 12:45:20|1811.07|1804.87|1810.99|1804.79|1811.11|1804.91|1810.96|1804.76|19
1653828330000|2022-05-29 12:45:30|1810.96|1804.76|1810.24|1804.04|1810.98|1804.78|1809.9|1803.7|31
1653828340000|2022-05-29 12:45:40|1810.23|1804.03|1810.36|1804.16|1810.4|1804.2|1810.23|1804.03|27
1653828350000|2022-05-29 12:45:50|1810.37|1804.17|1810.41|1804.21|1810.43|1804.23|1810.33|1804.13|15
1653828360000|2022-05-29 12:46:00|1810.42|1804.22|1812.91|1806.71|1813.35|1807.15|1810.4|1804.2|35
1653828370000|2022-05-29 12:46:10|1812.94|1806.74|1813.69|1807.49|1813.77|1807.57|1812.94|1806.74|32
1653828380000|2022-05-29 12:46:20|1813.68|1807.48|1814.21|1808.01|1814.26|1808.06|1813.63|1807.43|34
1653828390000|2022-05-29 12:46:30|1814.2|1808|1815.32|1809.12|1815.32|1809.12|1814.2|1808|31
1653828400000|2022-05-29 12:46:40|1815.52|1809.32|1815.62|1809.42|1816.1|1809.9|1815.52|1809.32|33
1653828410000|2022-05-29 12:46:50|1815.65|1809.45|1815.5|1809.3|1815.65|1809.45|1815.05|1808.85|30
1653828420000|2022-05-29 12:47:00|1815.46|1809.26|1815.29|1809.09|1815.46|1809.26|1814.93|1808.73|30
1653828430000|2022-05-29 12:47:10|1815.3|1809.1|1815.2|1809|1815.32|1809.12|1815.11|1808.91|23
1653828440000|2022-05-29 12:47:20|1815.4|1809.2|1815.5|1809.3|1815.6|1809.4|1815.4|1809.2|24
1653828450000|2022-05-29 12:47:30|1815.51|1809.31|1816.69|1810.49|1816.7|1810.5|1815.51|1809.31|36
1653828460000|2022-05-29 12:47:40|1816.74|1810.54|1816.2|1810|1816.74|1810.54|1816.17|1809.97|32
1653828470000|2022-05-29 12:47:50|1816.19|1809.99|1815.67|1809.47|1816.29|1810.09|1815.43|1809.23|23
1653828480000|2022-05-29 12:48:00|1815.73|1809.53|1816.29|1810.09|1816.38|1810.18|1815.62|1809.42|30
1653828490000|2022-05-29 12:48:10|1816.28|1810.08|1816.55|1810.35|1816.75|1810.55|1816.27|1810.07|30
1653828500000|2022-05-29 12:48:20|1816.65|1810.45|1817.42|1811.22|1817.89|1811.69|1816.65|1810.45|33
1653828510000|2022-05-29 12:48:30|1817.41|1811.21|1817.15|1810.95|1817.41|1811.21|1816.99|1810.79|27
1653828520000|2022-05-29 12:48:40|1817.1|1810.9|1816.45|1810.25|1817.1|1810.9|1816.28|1810.08|29
1653828530000|2022-05-29 12:48:50|1816.44|1810.24|1816.46|1810.26|1816.98|1810.78|1816.43|1810.23|29
1653828540000|2022-05-29 12:49:00|1816.45|1810.25|1816.06|1809.86|1816.47|1810.27|1816.06|1809.86|20
1653828550000|2022-05-29 12:49:10|1816.07|1809.87|1816.03|1809.83|1816.09|1809.89|1816.03|1809.83|14
1653828560000|2022-05-29 12:49:20|1816.05|1809.85|1816.41|1810.21|1816.76|1810.56|1815.99|1809.79|25
1653828570000|2022-05-29 12:49:30|1816.4|1810.2|1816.32|1810.12|1816.46|1810.26|1816.3|1810.1|34
1653828580000|2022-05-29 12:49:40|1816.31|1810.11|1815.57|1809.37|1816.31|1810.11|1815.55|1809.35|32
1653828590000|2022-05-29 12:49:50|1815.46|1809.26|1814.82|1808.62|1815.48|1809.28|1814.8|1808.6|29
1653828600000|2022-05-29 12:50:00|1814.83|1808.63|1815.34|1809.14|1815.38|1809.18|1814.8|1808.6|24
1653828610000|2022-05-29 12:50:10|1815.17|1808.97|1815.34|1809.14|1815.4|1809.2|1815.08|1808.88|30
1653828620000|2022-05-29 12:50:20|1815.35|1809.15|1815.43|1809.23|1815.63|1809.43|1815.35|1809.15|20
1653828630000|2022-05-29 12:50:30|1815.4|1809.2|1815.25|1809.05|1815.64|1809.44|1815.25|1809.05|31
1653828640000|2022-05-29 12:50:40|1815.26|1809.06|1815.26|1809.06|1815.27|1809.07|1815.22|1809.02|15
1653828650000|2022-05-29 12:50:50|1815.23|1809.03|1815.31|1809.11|1815.62|1809.42|1815.23|1809.03|26
1653828660000|2022-05-29 12:51:00|1815.3|1809.1|1816.09|1809.89|1816.1|1809.9|1815.26|1809.06|26
1653828670000|2022-05-29 12:51:10|1816.08|1809.88|1817.44|1811.24|1817.59|1811.39|1816.08|1809.88|30
1653828680000|2022-05-29 12:51:20|1817.45|1811.25|1817.84|1811.64|1817.88|1811.68|1817.42|1811.22|27
1653828690000|2022-05-29 12:51:30|1817.81|1811.61|1816.5|1810.3|1818.01|1811.81|1816.5|1810.3|32
1653828700000|2022-05-29 12:51:40|1816.49|1810.29|1817.13|1810.93|1817.13|1810.93|1816.46|1810.26|23
1653828710000|2022-05-29 12:51:50|1817.35|1811.15|1817.67|1811.47|1817.92|1811.72|1817.35|1811.15|28
1653828720000|2022-05-29 12:52:00|1817.68|1811.48|1817.65|1811.45|1817.69|1811.49|1817.55|1811.35|24
1653828730000|2022-05-29 12:52:10|1817.68|1811.48|1817.83|1811.63|1817.83|1811.63|1817.68|1811.48|28
1653828740000|2022-05-29 12:52:20|1817.8|1811.6|1816.98|1810.78|1817.88|1811.68|1816.91|1810.71|29
1653828750000|2022-05-29 12:52:30|1816.93|1810.73|1817.17|1810.97|1817.32|1811.12|1816.91|1810.71|26
1653828760000|2022-05-29 12:52:40|1817.16|1810.96|1817.01|1810.81|1817.21|1811.01|1816.87|1810.67|28
1653828770000|2022-05-29 12:52:50|1817.04|1810.84|1816.72|1810.52|1817.17|1810.97|1816.66|1810.46|27
1653828780000|2022-05-29 12:53:00|1816.68|1810.48|1817.08|1810.88|1817.12|1810.92|1816.6|1810.4|27
1653828790000|2022-05-29 12:53:10|1817.03|1810.83|1817|1810.8|1817.12|1810.92|1816.85|1810.65|27
1653828800000|2022-05-29 12:53:20|1817.03|1810.83|1816.99|1810.79|1817.09|1810.89|1816.84|1810.64|20
1653828810000|2022-05-29 12:53:30|1817.01|1810.81|1817.42|1811.22|1817.46|1811.26|1817.01|1810.81|23
1653828820000|2022-05-29 12:53:40|1817.45|1811.25|1818.05|1811.85|1818.29|1812.09|1817.43|1811.23|27
1653828830000|2022-05-29 12:53:50|1818.06|1811.86|1817.68|1811.48|1818.27|1812.07|1817.68|1811.48|27
1653828840000|2022-05-29 12:54:00|1817.67|1811.47|1817.63|1811.43|1817.74|1811.54|1817.39|1811.19|30
1653828850000|2022-05-29 12:54:10|1817.57|1811.37|1817.4|1811.2|1817.74|1811.54|1817.4|1811.2|26
1653828860000|2022-05-29 12:54:20|1817.34|1811.14|1817.66|1811.46|1817.68|1811.48|1817.22|1811.02|28
1653828870000|2022-05-29 12:54:30|1817.65|1811.45|1817.68|1811.48|1817.86|1811.66|1817.65|1811.45|25
1653828880000|2022-05-29 12:54:40|1817.71|1811.51|1819.94|1813.74|1820.08|1813.88|1817.68|1811.48|35
1653828890000|2022-05-29 12:54:50|1819.95|1813.75|1819.12|1812.92|1819.96|1813.76|1818.86|1812.66|33
1653828900000|2022-05-29 12:55:00|1819.09|1812.89|1819.95|1813.75|1820.12|1813.92|1819.09|1812.89|32
1653828910000|2022-05-29 12:55:10|1819.98|1813.78|1821.49|1815.29|1821.49|1815.29|1819.96|1813.76|37
1653828920000|2022-05-29 12:55:20|1821.48|1815.28|1818.86|1812.66|1821.58|1815.38|1818.86|1812.66|33
1653828930000|2022-05-29 12:55:30|1818.88|1812.68|1816.96|1810.76|1818.88|1812.68|1816.91|1810.71|34
1653828940000|2022-05-29 12:55:40|1816.89|1810.69|1816.84|1810.64|1817.37|1811.17|1816.76|1810.56|33
1653828950000|2022-05-29 12:55:50|1816.86|1810.66|1818.61|1812.41|1818.61|1812.41|1816.86|1810.66|32
1653828960000|2022-05-29 12:56:00|1818.62|1812.42|1817.71|1811.51|1818.63|1812.43|1817.45|1811.25|31
1653828970000|2022-05-29 12:56:10|1817.76|1811.56|1816.83|1810.63|1817.85|1811.65|1816.83|1810.63|26
1653828980000|2022-05-29 12:56:20|1816.75|1810.55|1817.06|1810.86|1817.06|1810.86|1816.13|1809.93|32
1653828990000|2022-05-29 12:56:30|1817.02|1810.82|1816.37|1810.17|1817.05|1810.85|1816.29|1810.09|29
1653829000000|2022-05-29 12:56:40|1816.36|1810.16|1816.36|1810.16|1816.89|1810.69|1816.32|1810.12|26
1653829010000|2022-05-29 12:56:50|1816.14|1809.94|1815.89|1809.69|1816.14|1809.94|1815.88|1809.68|29
1653829020000|2022-05-29 12:57:00|1815.92|1809.72|1816.52|1810.32|1816.54|1810.34|1815.88|1809.68|34
1653829030000|2022-05-29 12:57:10|1816.45|1810.25|1816.22|1810.02|1816.46|1810.26|1816.19|1809.99|21
1653829040000|2022-05-29 12:57:20|1816.21|1810.01|1815.42|1809.22|1816.21|1810.01|1815.33|1809.13|29
1653829050000|2022-05-29 12:57:30|1815.43|1809.23|1815.7|1809.5|1815.85|1809.65|1815.15|1808.95|32
1653829060000|2022-05-29 12:57:40|1815.71|1809.51|1815.09|1808.89|1815.74|1809.54|1815.09|1808.89|31
1653829070000|2022-05-29 12:57:50|1815.19|1808.99|1815.37|1809.17|1815.57|1809.37|1815.19|1808.99|26
1653829080000|2022-05-29 12:58:00|1815.41|1809.21|1815.95|1809.75|1815.95|1809.75|1815.35|1809.15|24
1653829090000|2022-05-29 12:58:10|1816|1809.8|1815.98|1809.78|1816.08|1809.88|1815.96|1809.76|28
1653829100000|2022-05-29 12:58:20|1815.97|1809.77|1815.89|1809.69|1815.98|1809.78|1815.85|1809.65|27
1653829110000|2022-05-29 12:58:30|1815.88|1809.68|1815.94|1809.74|1815.96|1809.76|1815.85|1809.65|24
1653829120000|2022-05-29 12:58:40|1815.93|1809.73|1816.16|1809.96|1816.28|1810.08|1815.93|1809.73|26
1653829130000|2022-05-29 12:58:50|1816.15|1809.95|1816.24|1810.04|1816.31|1810.11|1815.95|1809.75|23
1653829140000|2022-05-29 12:59:00|1816.26|1810.06|1816.84|1810.64|1816.94|1810.74|1816.26|1810.06|38
1653829150000|2022-05-29 12:59:10|1816.77|1810.57|1816.02|1809.82|1816.94|1810.74|1816.02|1809.82|33
1653829160000|2022-05-29 12:59:20|1816.01|1809.81|1815.96|1809.76|1816.02|1809.82|1815.93|1809.73|6
1653829170000|2022-05-29 12:59:30|1815.93|1809.73|1815.59|1809.39|1815.93|1809.73|1815.59|1809.39|28
1653829180000|2022-05-29 12:59:40|1815.58|1809.38|1815.71|1809.51|1815.79|1809.59|1815.57|1809.37|28
1653829190000|2022-05-29 12:59:50|1815.7|1809.5|1815.67|1809.47|1815.74|1809.54|1815.67|1809.47|19
1653829200000|2022-05-29 13:00:00|1815.69|1809.49|1817.95|1811.75|1818|1811.8|1815.67|1809.47|32
1653829210000|2022-05-29 13:00:10|1817.97|1811.77|1817.4|1811.2|1818.84|1812.64|1817.4|1811.2|34
1653829220000|2022-05-29 13:00:20|1817.24|1811.04|1816.42|1810.22|1817.78|1811.58|1816.41|1810.21|31
1653829230000|2022-05-29 13:00:30|1816.26|1810.06|1816.84|1810.64|1816.84|1810.64|1816.08|1809.88|33
1653829240000|2022-05-29 13:00:40|1816.94|1810.74|1816.37|1810.17|1817.57|1811.37|1816.37|1810.17|34
1653829250000|2022-05-29 13:00:50|1816.38|1810.18|1816.37|1810.17|1816.4|1810.2|1816.35|1810.15|13
1653829260000|2022-05-29 13:01:00|1816.36|1810.16|1817.06|1810.86|1817.07|1810.87|1816.32|1810.12|32
1653829270000|2022-05-29 13:01:10|1817.08|1810.88|1818.28|1812.08|1818.29|1812.09|1816.9|1810.7|19
1653829280000|2022-05-29 13:01:20|1818.32|1812.12|1817.76|1811.56|1818.35|1812.15|1817.76|1811.56|26
1653829290000|2022-05-29 13:01:30|1817.75|1811.55|1819.15|1812.95|1819.17|1812.97|1817.75|1811.55|31
1653829300000|2022-05-29 13:01:40|1819.24|1813.04|1819.12|1812.92|1819.28|1813.08|1819.07|1812.87|25
1653829310000|2022-05-29 13:01:50|1819.09|1812.89|1818.02|1811.82|1819.09|1812.89|1817.72|1811.52|35
1653829320000|2022-05-29 13:02:00|1818.03|1811.83|1817.89|1811.69|1818.03|1811.83|1817.67|1811.47|27
1653829330000|2022-05-29 13:02:10|1817.88|1811.68|1817.88|1811.68|1817.89|1811.69|1817.77|1811.57|27
1653829340000|2022-05-29 13:02:20|1817.9|1811.7|1818.41|1812.21|1818.41|1812.21|1817.76|1811.56|32
1653829350000|2022-05-29 13:02:30|1818.28|1812.08|1818.32|1812.12|1818.39|1812.19|1818.28|1812.08|27
1653829360000|2022-05-29 13:02:40|1818.33|1812.13|1818.25|1812.05|1818.34|1812.14|1818.17|1811.97|26
1653829370000|2022-05-29 13:02:50|1818.21|1812.01|1819.23|1813.03|1819.43|1813.23|1818.17|1811.97|29
1653829380000|2022-05-29 13:03:00|1819.16|1812.96|1820.4|1814.2|1820.44|1814.24|1818.8|1812.6|32
1653829390000|2022-05-29 13:03:10|1820.38|1814.18|1820.88|1814.68|1821.04|1814.84|1820.23|1814.03|32
1653829400000|2022-05-29 13:03:20|1820.71|1814.51|1820.28|1814.08|1820.81|1814.61|1820.28|1814.08|30
1653829410000|2022-05-29 13:03:30|1820.22|1814.02|1820.31|1814.11|1820.47|1814.27|1820.2|1814|29
1653829420000|2022-05-29 13:03:40|1820.32|1814.12|1819.78|1813.58|1820.38|1814.18|1819.39|1813.19|31
1653829430000|2022-05-29 13:03:50|1819.55|1813.35|1819.73|1813.53|1819.74|1813.54|1819.22|1813.02|20
1653829440000|2022-05-29 13:04:00|1819.72|1813.52|1819.44|1813.24|1819.82|1813.62|1819.43|1813.23|27
1653829450000|2022-05-29 13:04:10|1819.37|1813.17|1819.88|1813.68|1819.88|1813.68|1819.35|1813.15|26
1653829460000|2022-05-29 13:04:20|1819.79|1813.59|1819.87|1813.67|1819.94|1813.74|1819.7|1813.5|25
1653829470000|2022-05-29 13:04:30|1819.89|1813.69|1819.49|1813.29|1819.9|1813.7|1819.37|1813.17|27
1653829480000|2022-05-29 13:04:40|1819.47|1813.27|1819.39|1813.19|1819.48|1813.28|1819.35|1813.15|20
1653829490000|2022-05-29 13:04:50|1819.38|1813.18|1819.24|1813.04|1819.49|1813.29|1819.19|1812.99|26
1653829500000|2022-05-29 13:05:00|1819.2|1813|1820.64|1814.44|1820.76|1814.56|1819.2|1813|29
1653829510000|2022-05-29 13:05:10|1820.66|1814.46|1820.6|1814.4|1820.77|1814.57|1820.5|1814.3|25
1653829520000|2022-05-29 13:05:20|1820.59|1814.39|1820.99|1814.79|1820.99|1814.79|1820.04|1813.84|22
1653829530000|2022-05-29 13:05:30|1820.96|1814.76|1826.67|1820.47|1827.26|1821.06|1820.96|1814.76|37
1653829540000|2022-05-29 13:05:40|1826.45|1820.25|1824.83|1818.63|1826.45|1820.25|1824.5|1818.3|39
1653829550000|2022-05-29 13:05:50|1824.82|1818.62|1825.36|1819.16|1825.76|1819.56|1824.51|1818.31|40
1653829560000|2022-05-29 13:06:00|1825.31|1819.11|1824.66|1818.46|1825.48|1819.28|1824.6|1818.4|34
1653829570000|2022-05-29 13:06:10|1824.65|1818.45|1824.83|1818.63|1824.85|1818.65|1824.38|1818.18|36
1653829580000|2022-05-29 13:06:20|1824.84|1818.64|1824.53|1818.33|1825.62|1819.42|1824.47|1818.27|33
1653829590000|2022-05-29 13:06:30|1824.39|1818.19|1824.66|1818.46|1824.67|1818.47|1824.28|1818.08|32
1653829600000|2022-05-29 13:06:40|1824.67|1818.47|1824.02|1817.82|1824.67|1818.47|1823.98|1817.78|32
1653829610000|2022-05-29 13:06:50|1824.03|1817.83|1823.19|1816.99|1824.26|1818.06|1823.19|1816.99|29
1653829620000|2022-05-29 13:07:00|1823.07|1816.87|1822.66|1816.46|1823.46|1817.26|1822.4|1816.2|33
1653829630000|2022-05-29 13:07:10|1822.64|1816.44|1820.78|1814.58|1822.64|1816.44|1820.74|1814.54|38
1653829640000|2022-05-29 13:07:20|1820.77|1814.57|1821.02|1814.82|1821.18|1814.98|1820.2|1814|28
1653829650000|2022-05-29 13:07:30|1821.01|1814.81|1821.98|1815.78|1822.11|1815.91|1820.96|1814.76|29
1653829660000|2022-05-29 13:07:40|1822|1815.8|1822.37|1816.17|1823.15|1816.95|1822|1815.8|30
1653829670000|2022-05-29 13:07:50|1822.19|1815.99|1822.12|1815.92|1822.21|1816.01|1821.56|1815.36|27
1653829680000|2022-05-29 13:08:00|1822.11|1815.91|1821.2|1815|1822.24|1816.04|1821.2|1815|27
1653829690000|2022-05-29 13:08:10|1821.29|1815.09|1822.32|1816.12|1822.37|1816.17|1821.29|1815.09|33
1653829700000|2022-05-29 13:08:20|1822.38|1816.18|1821.93|1815.73|1822.38|1816.18|1821.9|1815.7|32
1653829710000|2022-05-29 13:08:30|1821.88|1815.68|1821.53|1815.33|1821.89|1815.69|1821.42|1815.22|28
1653829720000|2022-05-29 13:08:40|1821.58|1815.38|1821.11|1814.91|1821.63|1815.43|1820.83|1814.63|31
1653829730000|2022-05-29 13:08:50|1821.12|1814.92|1820.52|1814.32|1821.13|1814.93|1820.46|1814.26|25
1653829740000|2022-05-29 13:09:00|1820.49|1814.29|1817.62|1811.42|1820.51|1814.31|1817.62|1811.42|34
1653829750000|2022-05-29 13:09:10|1817.6|1811.4|1817.58|1811.38|1818.52|1812.32|1817.49|1811.29|37
1653829760000|2022-05-29 13:09:20|1817.57|1811.37|1817.4|1811.2|1817.63|1811.43|1817.26|1811.06|28
1653829770000|2022-05-29 13:09:30|1817.42|1811.22|1816.71|1810.51|1817.73|1811.53|1816.5|1810.3|34
1653829780000|2022-05-29 13:09:40|1816.68|1810.48|1816.56|1810.36|1816.77|1810.57|1816.5|1810.3|30
1653829790000|2022-05-29 13:09:50|1816.59|1810.39|1816.88|1810.68|1816.89|1810.69|1816.55|1810.35|22
1653829800000|2022-05-29 13:10:00|1816.9|1810.7|1816.84|1810.64|1816.9|1810.7|1816.79|1810.59|23
1653829810000|2022-05-29 13:10:10|1816.81|1810.61|1816.72|1810.52|1816.87|1810.67|1816.72|1810.52|19
1653829820000|2022-05-29 13:10:20|1816.7|1810.5|1816.72|1810.52|1816.81|1810.61|1816.68|1810.48|21
1653829830000|2022-05-29 13:10:30|1816.71|1810.51|1815.95|1809.75|1816.71|1810.51|1815.93|1809.73|24
1653829840000|2022-05-29 13:10:40|1815.97|1809.77|1815.64|1809.44|1815.97|1809.77|1815.64|1809.44|22
1653829850000|2022-05-29 13:10:50|1815.65|1809.45|1816.53|1810.33|1816.62|1810.42|1815.65|1809.45|33
1653829860000|2022-05-29 13:11:00|1816.52|1810.32|1816|1809.8|1816.54|1810.34|1815.98|1809.78|28
1653829870000|2022-05-29 13:11:10|1815.97|1809.77|1815.22|1809.02|1816.39|1810.19|1815.22|1809.02|39
1653829880000|2022-05-29 13:11:20|1815.21|1809.01|1815.15|1808.95|1815.21|1809.01|1814.55|1808.35|33
1653829890000|2022-05-29 13:11:30|1815.17|1808.97|1814.8|1808.6|1815.19|1808.99|1814.74|1808.54|33
1653829900000|2022-05-29 13:11:40|1814.77|1808.57|1813.96|1807.76|1814.77|1808.57|1813.92|1807.72|32
1653829910000|2022-05-29 13:11:50|1813.99|1807.79|1814.15|1807.95|1814.4|1808.2|1813.94|1807.74|26
1653829920000|2022-05-29 13:12:00|1814.11|1807.91|1815.66|1809.46|1815.68|1809.48|1813.75|1807.55|39
1653829930000|2022-05-29 13:12:10|1815.7|1809.5|1815.58|1809.38|1815.8|1809.6|1815.29|1809.09|32
1653829940000|2022-05-29 13:12:20|1815.59|1809.39|1815.58|1809.38|1815.71|1809.51|1815.58|1809.38|28
1653829950000|2022-05-29 13:12:30|1815.5|1809.3|1814.24|1808.04|1815.51|1809.31|1814.2|1808|34
1653829960000|2022-05-29 13:12:40|1814.26|1808.06|1813.15|1806.95|1814.26|1808.06|1813.15|1806.95|32
1653829970000|2022-05-29 13:12:50|1813.14|1806.94|1813.23|1807.03|1813.37|1807.17|1812.83|1806.63|29
1653829980000|2022-05-29 13:13:00|1813.36|1807.16|1813.7|1807.5|1813.77|1807.57|1812.86|1806.66|35
1653829990000|2022-05-29 13:13:10|1813.69|1807.49|1813.66|1807.46|1813.79|1807.59|1813.6|1807.4|26
1653830000000|2022-05-29 13:13:20|1813.63|1807.43|1813.54|1807.34|1813.65|1807.45|1813.48|1807.28|21
1653830010000|2022-05-29 13:13:30|1813.53|1807.33|1813.02|1806.82|1813.6|1807.4|1812.98|1806.78|32
1653830020000|2022-05-29 13:13:40|1813.01|1806.81|1814.61|1808.41|1814.61|1808.41|1813.01|1806.81|30
1653830030000|2022-05-29 13:13:50|1814.52|1808.32|1814.35|1808.15|1814.58|1808.38|1814.26|1808.06|32
1653830040000|2022-05-29 13:14:00|1814.34|1808.14|1813.7|1807.5|1814.49|1808.29|1813.7|1807.5|35
1653830050000|2022-05-29 13:14:10|1813.69|1807.49|1813.15|1806.95|1813.69|1807.49|1813.08|1806.88|29
1653830060000|2022-05-29 13:14:20|1813.14|1806.94|1813.25|1807.05|1813.31|1807.11|1813.14|1806.94|30
1653830070000|2022-05-29 13:14:30|1813.27|1807.07|1812.42|1806.22|1813.29|1807.09|1812.42|1806.22|24
1653830080000|2022-05-29 13:14:40|1812.43|1806.23|1811.74|1805.54|1812.61|1806.41|1811.59|1805.39|31
1653830090000|2022-05-29 13:14:50|1811.73|1805.53|1811.89|1805.69|1812.14|1805.94|1811.73|1805.53|26
1653830100000|2022-05-29 13:15:00|1811.88|1805.68|1811.8|1805.6|1812.01|1805.81|1811.46|1805.26|30
1653830110000|2022-05-29 13:15:10|1811.81|1805.61|1812.6|1806.4|1812.6|1806.4|1811.78|1805.58|31
1653830120000|2022-05-29 13:15:20|1812.95|1806.75|1813.69|1807.49|1813.77|1807.57|1812.93|1806.73|28
1653830130000|2022-05-29 13:15:30|1813.71|1807.51|1813.04|1806.84|1813.71|1807.51|1812.88|1806.68|31
1653830140000|2022-05-29 13:15:40|1812.99|1806.79|1813.83|1807.63|1813.85|1807.65|1812.99|1806.79|33
1653830150000|2022-05-29 13:15:50|1813.82|1807.62|1813.59|1807.39|1813.82|1807.62|1813.39|1807.19|31
1653830160000|2022-05-29 13:16:00|1813.56|1807.36|1812.57|1806.37|1813.57|1807.37|1812.39|1806.19|33
1653830170000|2022-05-29 13:16:10|1812.85|1806.65|1812.48|1806.28|1813.06|1806.86|1812.48|1806.28|29
1653830180000|2022-05-29 13:16:20|1812.47|1806.27|1812.47|1806.27|1812.58|1806.38|1811.94|1805.74|25
1653830190000|2022-05-29 13:16:30|1812.48|1806.28|1812.62|1806.42|1812.69|1806.49|1812.48|1806.28|31
1653830200000|2022-05-29 13:16:40|1812.67|1806.47|1812.64|1806.44|1812.72|1806.52|1812.6|1806.4|16
1653830210000|2022-05-29 13:16:50|1812.62|1806.42|1812.1|1805.9|1812.65|1806.45|1811.99|1805.79|28
1653830220000|2022-05-29 13:17:00|1812.13|1805.93|1813.2|1807|1813.25|1807.05|1812.12|1805.92|29
1653830230000|2022-05-29 13:17:10|1813.22|1807.02|1813.9|1807.7|1814.22|1808.02|1813.2|1807|32
1653830240000|2022-05-29 13:17:20|1813.92|1807.72|1814.48|1808.28|1814.48|1808.28|1813.91|1807.71|34
1653830250000|2022-05-29 13:17:30|1814.47|1808.27|1814.65|1808.45|1814.88|1808.68|1814.36|1808.16|27
1653830260000|2022-05-29 13:17:40|1814.53|1808.33|1814.56|1808.36|1814.64|1808.44|1814.42|1808.22|25
1653830270000|2022-05-29 13:17:50|1814.54|1808.34|1814.36|1808.16|1814.54|1808.34|1814.18|1807.98|23
1653830280000|2022-05-29 13:18:00|1814.34|1808.14|1814.42|1808.22|1814.5|1808.3|1814.33|1808.13|16
1653830290000|2022-05-29 13:18:10|1814.23|1808.03|1813.04|1806.84|1814.23|1808.03|1813.04|1806.84|26
1653830300000|2022-05-29 13:18:20|1813.02|1806.82|1813.23|1807.03|1813.3|1807.1|1813|1806.8|27
1653830310000|2022-05-29 13:18:30|1813.24|1807.04|1813.52|1807.32|1813.8|1807.6|1813.24|1807.04|28
1653830320000|2022-05-29 13:18:40|1813.51|1807.31|1813.52|1807.32|1813.62|1807.42|1813.39|1807.19|35
1653830330000|2022-05-29 13:18:50|1813.54|1807.34|1815.15|1808.95|1815.16|1808.96|1813.54|1807.34|34
1653830340000|2022-05-29 13:19:00|1815.13|1808.93|1814.19|1807.99|1815.13|1808.93|1814.19|1807.99|23
1653830350000|2022-05-29 13:19:10|1814.15|1807.95|1813.53|1807.33|1814.15|1807.95|1813.51|1807.31|29
1653830360000|2022-05-29 13:19:20|1813.54|1807.34|1814.17|1807.97|1814.27|1808.07|1813.51|1807.31|27
1653830370000|2022-05-29 13:19:30|1814.16|1807.96|1814.34|1808.14|1814.36|1808.16|1814.16|1807.96|30
1653830380000|2022-05-29 13:19:40|1814.33|1808.13|1814.01|1807.81|1814.34|1808.14|1814|1807.8|28
1653830390000|2022-05-29 13:19:50|1814|1807.8|1813.84|1807.64|1814|1807.8|1813.68|1807.48|25
1653830400000|2022-05-29 13:20:00|1813.83|1807.63|1813.97|1807.77|1813.99|1807.79|1813.78|1807.58|29
1653830410000|2022-05-29 13:20:10|1813.96|1807.76|1813.84|1807.64|1813.97|1807.77|1813.84|1807.64|21
1653830420000|2022-05-29 13:20:20|1813.83|1807.63|1813.76|1807.56|1813.88|1807.68|1813.7|1807.5|16
1653830430000|2022-05-29 13:20:30|1813.74|1807.54|1814.68|1808.48|1814.79|1808.59|1813.73|1807.53|26
1653830440000|2022-05-29 13:20:40|1814.65|1808.45|1814.51|1808.31|1814.71|1808.51|1814.51|1808.31|28
1653830450000|2022-05-29 13:20:50|1814.5|1808.3|1814.57|1808.37|1814.83|1808.63|1814.4|1808.2|25
1653830460000|2022-05-29 13:21:00|1814.54|1808.34|1815.58|1809.38|1815.62|1809.42|1814.51|1808.31|32
1653830470000|2022-05-29 13:21:10|1815.53|1809.33|1815.09|1808.89|1815.53|1809.33|1814.9|1808.7|24
1653830480000|2022-05-29 13:21:20|1815.11|1808.91|1815.09|1808.89|1815.18|1808.98|1815.07|1808.87|23
1653830490000|2022-05-29 13:21:30|1815.04|1808.84|1814.24|1808.04|1815.04|1808.84|1814.24|1808.04|30
1653830500000|2022-05-29 13:21:40|1814.23|1808.03|1814.43|1808.23|1814.43|1808.23|1814.23|1808.03|26
1653830510000|2022-05-29 13:21:50|1814.57|1808.37|1815.09|1808.89|1815.16|1808.96|1814.57|1808.37|35
1653830520000|2022-05-29 13:22:00|1815.07|1808.87|1815.16|1808.96|1815.18|1808.98|1815.02|1808.82|23
1653830530000|2022-05-29 13:22:10|1815.15|1808.95|1815.51|1809.31|1815.78|1809.58|1815.15|1808.95|31
1653830540000|2022-05-29 13:22:20|1815.49|1809.29|1815.27|1809.07|1815.56|1809.36|1815.07|1808.87|32
1653830550000|2022-05-29 13:22:30|1815.28|1809.08|1815.36|1809.16|1815.4|1809.2|1815.27|1809.07|19
1653830560000|2022-05-29 13:22:40|1815.35|1809.15|1815.35|1809.15|1815.42|1809.22|1815.31|1809.11|27
1653830570000|2022-05-29 13:22:50|1815.3|1809.1|1815.45|1809.25|1815.46|1809.26|1815.3|1809.1|29
1653830580000|2022-05-29 13:23:00|1815.41|1809.21|1815.43|1809.23|1815.5|1809.3|1815.33|1809.13|29
1653830590000|2022-05-29 13:23:10|1815.41|1809.21|1815.4|1809.2|1815.48|1809.28|1815.36|1809.16|29
1653830600000|2022-05-29 13:23:20|1815.45|1809.25|1815.19|1808.99|1815.46|1809.26|1815.19|1808.99|24
1653830610000|2022-05-29 13:23:30|1815.17|1808.97|1815.24|1809.04|1815.24|1809.04|1815.17|1808.97|24
1653830620000|2022-05-29 13:23:40|1815.22|1809.02|1814.96|1808.76|1815.26|1809.06|1814.93|1808.73|23
1653830630000|2022-05-29 13:23:50|1814.99|1808.79|1814.81|1808.61|1814.99|1808.79|1814.79|1808.59|19
1653830640000|2022-05-29 13:24:00|1814.78|1808.58|1814.85|1808.65|1814.88|1808.68|1814.77|1808.57|19
1653830650000|2022-05-29 13:24:10|1814.84|1808.64|1815.71|1809.51|1815.89|1809.69|1814.84|1808.64|33
1653830660000|2022-05-29 13:24:20|1815.66|1809.46|1815.67|1809.47|1815.69|1809.49|1815.58|1809.38|31
1653830670000|2022-05-29 13:24:30|1815.69|1809.49|1815.63|1809.43|1815.69|1809.49|1815.6|1809.4|18
1653830680000|2022-05-29 13:24:40|1815.64|1809.44|1815.58|1809.38|1815.65|1809.45|1815.58|1809.38|21
1653830690000|2022-05-29 13:24:50|1815.59|1809.39|1813.16|1806.96|1815.59|1809.39|1813.12|1806.92|27
1653830700000|2022-05-29 13:25:00|1813.17|1806.97|1813.24|1807.04|1813.66|1807.46|1813.11|1806.91|27
1653830710000|2022-05-29 13:25:10|1813.23|1807.03|1813.78|1807.58|1813.78|1807.58|1813.15|1806.95|28
1653830720000|2022-05-29 13:25:20|1813.77|1807.57|1814.51|1808.31|1814.53|1808.33|1813.7|1807.5|34
1653830730000|2022-05-29 13:25:30|1814.62|1808.42|1814.1|1807.9|1814.63|1808.43|1814.07|1807.87|30
1653830740000|2022-05-29 13:25:40|1814.17|1807.97|1814.12|1807.92|1814.17|1807.97|1814.06|1807.86|21
1653830750000|2022-05-29 13:25:50|1814.11|1807.91|1814.11|1807.91|1814.18|1807.98|1814.08|1807.88|25
1653830760000|2022-05-29 13:26:00|1814.08|1807.88|1814.11|1807.91|1814.13|1807.93|1814.02|1807.82|25
1653830770000|2022-05-29 13:26:10|1814.05|1807.85|1813.98|1807.78|1814.22|1808.02|1813.97|1807.77|25
1653830780000|2022-05-29 13:26:20|1814.01|1807.81|1813.93|1807.73|1814.03|1807.83|1813.92|1807.72|22
1653830790000|2022-05-29 13:26:30|1813.92|1807.72|1813.71|1807.51|1813.92|1807.72|1813.52|1807.32|30
1653830800000|2022-05-29 13:26:40|1813.73|1807.53|1813.76|1807.56|1813.78|1807.58|1813.67|1807.47|23
1653830810000|2022-05-29 13:26:50|1813.78|1807.58|1813.7|1807.5|1813.79|1807.59|1813.67|1807.47|25
1653830820000|2022-05-29 13:27:00|1813.71|1807.51|1814.25|1808.05|1814.35|1808.15|1813.69|1807.49|23
1653830830000|2022-05-29 13:27:10|1814.29|1808.09|1814.15|1807.95|1814.29|1808.09|1814.1|1807.9|24
1653830840000|2022-05-29 13:27:20|1814.2|1808|1814.23|1808.03|1814.25|1808.05|1814.14|1807.94|23
1653830850000|2022-05-29 13:27:30|1814.19|1807.99|1814.18|1807.98|1814.26|1808.06|1814.14|1807.94|26
1653830860000|2022-05-29 13:27:40|1814.29|1808.09|1813.78|1807.58|1814.29|1808.09|1813.61|1807.41|27
1653830870000|2022-05-29 13:27:50|1813.74|1807.54|1813.77|1807.57|1813.84|1807.64|1813.73|1807.53|26
1653830880000|2022-05-29 13:28:00|1813.76|1807.56|1813.7|1807.5|1813.77|1807.57|1813.63|1807.43|25
1653830890000|2022-05-29 13:28:10|1813.74|1807.54|1813.75|1807.55|1813.77|1807.57|1813.68|1807.48|19
1653830900000|2022-05-29 13:28:20|1813.72|1807.52|1814.5|1808.3|1814.54|1808.34|1813.7|1807.5|28
1653830910000|2022-05-29 13:28:30|1814.52|1808.32|1814.05|1807.85|1814.52|1808.32|1813.99|1807.79|30
1653830920000|2022-05-29 13:28:40|1814.04|1807.84|1814.23|1808.03|1814.25|1808.05|1814.03|1807.83|13
1653830930000|2022-05-29 13:28:50|1814.21|1808.01|1814.65|1808.45|1814.65|1808.45|1814.21|1808.01|20
1653830940000|2022-05-29 13:29:00|1814.62|1808.42|1814.89|1808.69|1814.95|1808.75|1814.61|1808.41|30
1653830950000|2022-05-29 13:29:10|1814.9|1808.7|1815.61|1809.41|1815.62|1809.42|1814.88|1808.68|29
1653830960000|2022-05-29 13:29:20|1815.76|1809.56|1815.92|1809.72|1816.05|1809.85|1815.7|1809.5|36
1653830970000|2022-05-29 13:29:30|1815.93|1809.73|1816.91|1810.71|1817.15|1810.95|1815.87|1809.67|33
1653830980000|2022-05-29 13:29:40|1816.87|1810.67|1817.05|1810.85|1817.12|1810.92|1816.79|1810.59|27
1653830990000|2022-05-29 13:29:50|1817.14|1810.94|1815.58|1809.38|1817.14|1810.94|1815.58|1809.38|28
1653831000000|2022-05-29 13:30:00|1815.6|1809.4|1815.48|1809.28|1815.72|1809.52|1815.48|1809.28|18
1653831010000|2022-05-29 13:30:10|1815.49|1809.29|1816.05|1809.85|1816.05|1809.85|1815.49|1809.29|26
1653831020000|2022-05-29 13:30:20|1816.03|1809.83|1817.29|1811.09|1817.29|1811.09|1815.95|1809.75|28
1653831030000|2022-05-29 13:30:30|1817.3|1811.1|1817.04|1810.84|1817.45|1811.25|1816.98|1810.78|33
1653831040000|2022-05-29 13:30:40|1817.07|1810.87|1816.38|1810.18|1817.14|1810.94|1816.36|1810.16|30
1653831050000|2022-05-29 13:30:50|1816.35|1810.15|1816.43|1810.23|1816.52|1810.32|1816.25|1810.05|20
1653831060000|2022-05-29 13:31:00|1816.42|1810.22|1816.5|1810.3|1816.53|1810.33|1816.42|1810.22|19
1653831070000|2022-05-29 13:31:10|1816.49|1810.29|1815.88|1809.68|1816.49|1810.29|1815.78|1809.58|23
1653831080000|2022-05-29 13:31:20|1815.84|1809.64|1815.86|1809.66|1815.93|1809.73|1815.84|1809.64|12
1653831090000|2022-05-29 13:31:30|1815.87|1809.67|1815|1808.8|1815.88|1809.68|1814.88|1808.68|30
1653831100000|2022-05-29 13:31:40|1815.01|1808.81|1815.03|1808.83|1815.09|1808.89|1815.01|1808.81|21
1653831110000|2022-05-29 13:31:50|1815.05|1808.85|1814.96|1808.76|1815.05|1808.85|1814.96|1808.76|20
1653831120000|2022-05-29 13:32:00|1814.98|1808.78|1815.41|1809.21|1815.58|1809.38|1814.94|1808.74|28
1653831130000|2022-05-29 13:32:10|1815.49|1809.29|1816.01|1809.81|1816.19|1809.99|1815.42|1809.22|33
1653831140000|2022-05-29 13:32:20|1816.04|1809.84|1815.45|1809.25|1816.04|1809.84|1815.41|1809.21|28
1653831150000|2022-05-29 13:32:30|1815.43|1809.23|1814.93|1808.73|1815.49|1809.29|1814.89|1808.69|32
1653831160000|2022-05-29 13:32:40|1814.95|1808.75|1814.9|1808.7|1814.97|1808.77|1814.88|1808.68|17
1653831170000|2022-05-29 13:32:50|1814.92|1808.72|1814.87|1808.67|1814.93|1808.73|1814.8|1808.6|17
1653831180000|2022-05-29 13:33:00|1814.83|1808.63|1815.34|1809.14|1815.34|1809.14|1814.56|1808.36|24
1653831190000|2022-05-29 13:33:10|1815.3|1809.1|1815.07|1808.87|1815.34|1809.14|1814.95|1808.75|28
1653831200000|2022-05-29 13:33:20|1815.05|1808.85|1814.95|1808.75|1815.05|1808.85|1814.95|1808.75|20
1653831210000|2022-05-29 13:33:30|1814.96|1808.76|1814.6|1808.4|1814.96|1808.76|1814.51|1808.31|31
1653831220000|2022-05-29 13:33:40|1814.59|1808.39|1814.09|1807.89|1814.59|1808.39|1814.07|1807.87|23
1653831230000|2022-05-29 13:33:50|1814.08|1807.88|1814.06|1807.86|1814.1|1807.9|1814.06|1807.86|10
1653831240000|2022-05-29 13:34:00|1814.04|1807.84|1814.04|1807.84|1814.09|1807.89|1814.03|1807.83|13
1653831250000|2022-05-29 13:34:10|1814.05|1807.85|1814.08|1807.88|1814.1|1807.9|1814.03|1807.83|16
1653831260000|2022-05-29 13:34:20|1814.07|1807.87|1813.41|1807.21|1814.49|1808.29|1813.41|1807.21|31
1653831270000|2022-05-29 13:34:30|1813.39|1807.19|1813.39|1807.19|1813.5|1807.3|1813.36|1807.16|23
1653831280000|2022-05-29 13:34:40|1813.38|1807.18|1813.43|1807.23|1813.47|1807.27|1813.35|1807.15|25
1653831290000|2022-05-29 13:34:50|1813.46|1807.26|1813.41|1807.21|1813.5|1807.3|1813.39|1807.19|20
1653831300000|2022-05-29 13:35:00|1813.4|1807.2|1813.61|1807.41|1813.77|1807.57|1813.39|1807.19|18
1653831310000|2022-05-29 13:35:10|1813.63|1807.43|1813.51|1807.31|1813.64|1807.44|1813.47|1807.27|20
1653831320000|2022-05-29 13:35:20|1813.52|1807.32|1814.36|1808.16|1814.38|1808.18|1813.52|1807.32|28
1653831330000|2022-05-29 13:35:30|1814.35|1808.15|1814.39|1808.19|1814.47|1808.27|1814.34|1808.14|16
1653831340000|2022-05-29 13:35:40|1814.36|1808.16|1814.19|1807.99|1814.41|1808.21|1814.19|1807.99|23
1653831350000|2022-05-29 13:35:50|1814.17|1807.97|1813.96|1807.76|1814.17|1807.97|1813.92|1807.72|19
1653831360000|2022-05-29 13:36:00|1813.97|1807.77|1813.86|1807.66|1813.97|1807.77|1813.85|1807.65|21
1653831370000|2022-05-29 13:36:10|1813.87|1807.67|1814.38|1808.18|1814.38|1808.18|1813.87|1807.67|19
1653831380000|2022-05-29 13:36:20|1814.85|1808.65|1815.68|1809.48|1815.68|1809.48|1814.85|1808.65|26
1653831390000|2022-05-29 13:36:30|1815.69|1809.49|1815.14|1808.94|1815.7|1809.5|1815.09|1808.89|20
1653831400000|2022-05-29 13:36:40|1815.15|1808.95|1814.26|1808.06|1815.21|1809.01|1814.22|1808.02|29
1653831410000|2022-05-29 13:36:50|1814.23|1808.03|1814.44|1808.24|1814.54|1808.34|1814.23|1808.03|30
1653831420000|2022-05-29 13:37:00|1814.43|1808.23|1814.53|1808.33|1814.58|1808.38|1814.41|1808.21|25
1653831430000|2022-05-29 13:37:10|1814.49|1808.29|1815.32|1809.12|1815.54|1809.34|1814.39|1808.19|29
1653831440000|2022-05-29 13:37:20|1815.26|1809.06|1815.87|1809.67|1815.92|1809.72|1815.08|1808.88|28
1653831450000|2022-05-29 13:37:30|1815.86|1809.66|1815.06|1808.86|1815.86|1809.66|1814.98|1808.78|25
1653831460000|2022-05-29 13:37:40|1815.11|1808.91|1815.47|1809.27|1815.47|1809.27|1815.02|1808.82|25
1653831470000|2022-05-29 13:37:50|1815.51|1809.31|1815.46|1809.26|1815.6|1809.4|1815.33|1809.13|21
1653831480000|2022-05-29 13:38:00|1815.36|1809.16|1815.62|1809.42|1815.64|1809.44|1815.32|1809.12|28
1653831490000|2022-05-29 13:38:10|1815.63|1809.43|1815.8|1809.6|1816|1809.8|1815.63|1809.43|29
1653831500000|2022-05-29 13:38:20|1815.81|1809.61|1815.3|1809.1|1815.82|1809.62|1815.22|1809.02|27
1653831510000|2022-05-29 13:38:30|1815.24|1809.04|1815.43|1809.23|1815.44|1809.24|1815.24|1809.04|22
1653831520000|2022-05-29 13:38:40|1815.42|1809.22|1815.47|1809.27|1815.47|1809.27|1815.38|1809.18|21
1653831530000|2022-05-29 13:38:50|1815.44|1809.24|1815.34|1809.14|1815.46|1809.26|1815.32|1809.12|22
1653831540000|2022-05-29 13:39:00|1815.33|1809.13|1815.71|1809.51|1815.72|1809.52|1815.33|1809.13|28
1653831550000|2022-05-29 13:39:10|1815.7|1809.5|1817.07|1810.87|1817.08|1810.88|1815.69|1809.49|28
1653831560000|2022-05-29 13:39:20|1817.08|1810.88|1817.16|1810.96|1817.27|1811.07|1817.08|1810.88|28
1653831570000|2022-05-29 13:39:30|1817.21|1811.01|1817.27|1811.07|1817.49|1811.29|1816.95|1810.75|35
1653831580000|2022-05-29 13:39:40|1817.18|1810.98|1816.77|1810.57|1817.3|1811.1|1816.71|1810.51|32
1653831590000|2022-05-29 13:39:50|1816.82|1810.62|1816.79|1810.59|1816.89|1810.69|1816.73|1810.53|28
1653831600000|2022-05-29 13:40:00|1816.81|1810.61|1816.8|1810.6|1816.87|1810.67|1816.74|1810.54|27
1653831610000|2022-05-29 13:40:10|1816.81|1810.61|1816.76|1810.56|1816.86|1810.66|1816.72|1810.52|16
1653831620000|2022-05-29 13:40:20|1816.75|1810.55|1815.79|1809.59|1816.86|1810.66|1815.79|1809.59|26
1653831630000|2022-05-29 13:40:30|1815.8|1809.6|1815.84|1809.64|1815.85|1809.65|1815.65|1809.45|28
1653831640000|2022-05-29 13:40:40|1815.83|1809.63|1815.82|1809.62|1815.85|1809.65|1815.8|1809.6|23
1653831650000|2022-05-29 13:40:50|1815.81|1809.61|1815.69|1809.49|1815.83|1809.63|1815.62|1809.42|29
1653831660000|2022-05-29 13:41:00|1815.79|1809.59|1815.71|1809.51|1815.79|1809.59|1815.71|1809.51|14
1653831670000|2022-05-29 13:41:10|1815.72|1809.52|1815.75|1809.55|1815.75|1809.55|1815.72|1809.52|7
1653831680000|2022-05-29 13:41:20|1815.77|1809.57|1815.78|1809.58|1815.89|1809.69|1815.74|1809.54|18
1653831690000|2022-05-29 13:41:30|1815.79|1809.59|1815.8|1809.6|1815.83|1809.63|1815.78|1809.58|19
1653831700000|2022-05-29 13:41:40|1815.81|1809.61|1815.82|1809.62|1815.86|1809.66|1815.81|1809.61|23
1653831710000|2022-05-29 13:41:50|1815.81|1809.61|1815.73|1809.53|1815.82|1809.62|1815.65|1809.45|19
1653831720000|2022-05-29 13:42:00|1815.72|1809.52|1815.76|1809.56|1816.11|1809.91|1815.69|1809.49|32
1653831730000|2022-05-29 13:42:10|1815.79|1809.59|1815.95|1809.75|1815.95|1809.75|1815.79|1809.59|20
1653831740000|2022-05-29 13:42:20|1815.94|1809.74|1816.67|1810.47|1816.73|1810.53|1815.92|1809.72|29
1653831750000|2022-05-29 13:42:30|1816.7|1810.5|1816.74|1810.54|1816.97|1810.77|1816.66|1810.46|29
1653831760000|2022-05-29 13:42:40|1816.75|1810.55|1816.86|1810.66|1816.86|1810.66|1816.75|1810.55|30
1653831770000|2022-05-29 13:42:50|1816.84|1810.64|1816.9|1810.7|1816.96|1810.76|1816.84|1810.64|25
1653831780000|2022-05-29 13:43:00|1816.91|1810.71|1816.92|1810.72|1817.01|1810.81|1816.88|1810.68|28
1653831790000|2022-05-29 13:43:10|1817|1810.8|1817.06|1810.86|1817.18|1810.98|1816.92|1810.72|16
1653831800000|2022-05-29 13:43:20|1817.08|1810.88|1817.15|1810.95|1817.3|1811.1|1817.08|1810.88|21
1653831810000|2022-05-29 13:43:30|1817.14|1810.94|1817.15|1810.95|1817.15|1810.95|1817.05|1810.85|26
1653831820000|2022-05-29 13:43:40|1817.13|1810.93|1817.2|1811|1817.25|1811.05|1817.09|1810.89|29
1653831830000|2022-05-29 13:43:50|1817.21|1811.01|1817.77|1811.57|1817.81|1811.61|1817.2|1811|20
1653831840000|2022-05-29 13:44:00|1817.76|1811.56|1817.76|1811.56|1817.97|1811.77|1817.76|1811.56|29
1653831850000|2022-05-29 13:44:10|1817.73|1811.53|1818.06|1811.86|1818.06|1811.86|1817.27|1811.07|25
1653831860000|2022-05-29 13:44:20|1818.07|1811.87|1818.41|1812.21|1818.57|1812.37|1818.05|1811.85|30
1653831870000|2022-05-29 13:44:30|1818.5|1812.3|1818.96|1812.76|1819.01|1812.81|1818.5|1812.3|32
1653831880000|2022-05-29 13:44:40|1818.98|1812.78|1819.48|1813.28|1819.71|1813.51|1818.98|1812.78|30
1653831890000|2022-05-29 13:44:50|1819.4|1813.2|1819.49|1813.29|1819.49|1813.29|1818.98|1812.78|31
1653831900000|2022-05-29 13:45:00|1819.55|1813.35|1818.72|1812.52|1819.58|1813.38|1818.72|1812.52|33
1653831910000|2022-05-29 13:45:10|1818.68|1812.48|1818.7|1812.5|1818.81|1812.61|1818.67|1812.47|25
1653831920000|2022-05-29 13:45:20|1818.75|1812.55|1818.75|1812.55|1818.82|1812.62|1818.67|1812.47|29
1653831930000|2022-05-29 13:45:30|1818.72|1812.52|1818.37|1812.17|1818.75|1812.55|1818.36|1812.16|23
1653831940000|2022-05-29 13:45:40|1818.26|1812.06|1817.95|1811.75|1818.3|1812.1|1817.94|1811.74|20
1653831950000|2022-05-29 13:45:50|1817.97|1811.77|1819.4|1813.2|1819.4|1813.2|1817.94|1811.74|30
1653831960000|2022-05-29 13:46:00|1819.42|1813.22|1819.37|1813.17|1819.45|1813.25|1819.31|1813.11|34
1653831970000|2022-05-29 13:46:10|1819.36|1813.16|1818.65|1812.45|1819.38|1813.18|1818.65|1812.45|32
1653831980000|2022-05-29 13:46:20|1818.66|1812.46|1818.4|1812.2|1818.76|1812.56|1818.4|1812.2|24
1653831990000|2022-05-29 13:46:30|1818.43|1812.23|1818.86|1812.66|1818.91|1812.71|1818.22|1812.02|31
1653832000000|2022-05-29 13:46:40|1818.88|1812.68|1818.58|1812.38|1818.9|1812.7|1818.42|1812.22|31
1653832010000|2022-05-29 13:46:50|1818.56|1812.36|1818.59|1812.39|1818.59|1812.39|1818.52|1812.32|16
1653832020000|2022-05-29 13:47:00|1818.57|1812.37|1818.02|1811.82|1818.63|1812.43|1817.93|1811.73|24
1653832030000|2022-05-29 13:47:10|1817.99|1811.79|1817.78|1811.58|1818|1811.8|1817.78|1811.58|15
1653832040000|2022-05-29 13:47:20|1817.76|1811.56|1817.28|1811.08|1817.76|1811.56|1817.28|1811.08|25
1653832050000|2022-05-29 13:47:30|1817.27|1811.07|1817.05|1810.85|1817.32|1811.12|1817.05|1810.85|21
1653832060000|2022-05-29 13:47:40|1817.07|1810.87|1816.84|1810.64|1817.07|1810.87|1816.83|1810.63|24
1653832070000|2022-05-29 13:47:50|1816.86|1810.66|1816.33|1810.13|1816.86|1810.66|1816.16|1809.96|24
1653832080000|2022-05-29 13:48:00|1816.34|1810.14|1815.71|1809.51|1816.39|1810.19|1815.69|1809.49|30
1653832090000|2022-05-29 13:48:10|1815.67|1809.47|1815.22|1809.02|1815.67|1809.47|1815.15|1808.95|34
1653832100000|2022-05-29 13:48:20|1815.24|1809.04|1815.68|1809.48|1815.78|1809.58|1815.09|1808.89|30
1653832110000|2022-05-29 13:48:30|1815.69|1809.49|1815.7|1809.5|1815.72|1809.52|1815.62|1809.42|23
1653832120000|2022-05-29 13:48:40|1815.71|1809.51|1815.3|1809.1|1815.71|1809.51|1815.22|1809.02|27
1653832130000|2022-05-29 13:48:50|1815.31|1809.11|1815.28|1809.08|1815.32|1809.12|1815.28|1809.08|15
1653832140000|2022-05-29 13:49:00|1815.27|1809.07|1815.26|1809.06|1815.29|1809.09|1815.25|1809.05|22
1653832150000|2022-05-29 13:49:10|1815.25|1809.05|1815.2|1809|1815.25|1809.05|1814.8|1808.6|28
1653832160000|2022-05-29 13:49:20|1815.16|1808.96|1814.84|1808.64|1815.26|1809.06|1814.84|1808.64|32
1653832170000|2022-05-29 13:49:30|1814.83|1808.63|1814.89|1808.69|1814.9|1808.7|1814.82|1808.62|19
1653832180000|2022-05-29 13:49:40|1814.86|1808.66|1814.88|1808.68|1814.95|1808.75|1814.83|1808.63|23
1653832190000|2022-05-29 13:49:50|1814.89|1808.69|1813.99|1807.79|1814.89|1808.69|1813.98|1807.78|18
1653832200000|2022-05-29 13:50:00|1813.89|1807.69|1813.98|1807.78|1814.27|1808.07|1813.54|1807.34|25
1653832210000|2022-05-29 13:50:10|1814.03|1807.83|1813.75|1807.55|1814.03|1807.83|1813.72|1807.52|23
1653832220000|2022-05-29 13:50:20|1813.74|1807.54|1813.36|1807.16|1813.74|1807.54|1813.26|1807.06|24
1653832230000|2022-05-29 13:50:30|1813.34|1807.14|1814.68|1808.48|1814.71|1808.51|1813.32|1807.12|25
1653832240000|2022-05-29 13:50:40|1814.8|1808.6|1815.02|1808.82|1815.1|1808.9|1814.8|1808.6|24
1653832250000|2022-05-29 13:50:50|1815.01|1808.81|1814.7|1808.5|1815.01|1808.81|1814.7|1808.5|22
1653832260000|2022-05-29 13:51:00|1814.69|1808.49|1814.71|1808.51|1814.72|1808.52|1814.69|1808.49|6
1653832270000|2022-05-29 13:51:10|1814.7|1808.5|1814.69|1808.49|1815|1808.8|1814.69|1808.49|26
1653832280000|2022-05-29 13:51:20|1814.67|1808.47|1814.11|1807.91|1814.67|1808.47|1813.92|1807.72|26
1653832290000|2022-05-29 13:51:30|1814.09|1807.89|1814.12|1807.92|1814.12|1807.92|1813.89|1807.69|28
1653832300000|2022-05-29 13:51:40|1814.07|1807.87|1814.23|1808.03|1814.27|1808.07|1814.03|1807.83|27
1653832310000|2022-05-29 13:51:50|1814.21|1808.01|1814.16|1807.96|1814.21|1808.01|1814.15|1807.95|15
1653832320000|2022-05-29 13:52:00|1814.15|1807.95|1814.41|1808.21|1814.41|1808.21|1814.15|1807.95|30
1653832330000|2022-05-29 13:52:10|1814.42|1808.22|1814.37|1808.17|1814.42|1808.22|1814.36|1808.16|27
1653832340000|2022-05-29 13:52:20|1814.38|1808.18|1814.81|1808.61|1814.85|1808.65|1814.38|1808.18|31
1653832350000|2022-05-29 13:52:30|1814.83|1808.63|1814.86|1808.66|1814.91|1808.71|1814.81|1808.61|24
1653832360000|2022-05-29 13:52:40|1814.87|1808.67|1814.85|1808.65|1814.94|1808.74|1814.82|1808.62|19
1653832370000|2022-05-29 13:52:50|1814.87|1808.67|1813.88|1807.68|1814.87|1808.67|1813.88|1807.68|14
1653832380000|2022-05-29 13:53:00|1813.87|1807.67|1813.63|1807.43|1813.87|1807.67|1813.63|1807.43|28
1653832390000|2022-05-29 13:53:10|1813.65|1807.45|1813.54|1807.34|1813.65|1807.45|1813.53|1807.33|18
1653832400000|2022-05-29 13:53:20|1813.53|1807.33|1813.71|1807.51|1813.89|1807.69|1813.53|1807.33|23
1653832410000|2022-05-29 13:53:30|1813.68|1807.48|1813.5|1807.3|1813.71|1807.51|1813.46|1807.26|27
1653832420000|2022-05-29 13:53:40|1813.49|1807.29|1813.56|1807.36|1813.56|1807.36|1813.39|1807.19|22
1653832430000|2022-05-29 13:53:50|1813.44|1807.24|1812.94|1806.74|1813.45|1807.25|1812.93|1806.73|28
1653832440000|2022-05-29 13:54:00|1812.87|1806.67|1813.21|1807.01|1813.22|1807.02|1812.85|1806.65|32
1653832450000|2022-05-29 13:54:10|1813.18|1806.98|1813.12|1806.92|1813.18|1806.98|1813.1|1806.9|22
1653832460000|2022-05-29 13:54:20|1813.1|1806.9|1813.12|1806.92|1813.13|1806.93|1813.1|1806.9|15
1653832470000|2022-05-29 13:54:30|1813.14|1806.94|1813.09|1806.89|1813.14|1806.94|1812.66|1806.46|23
1653832480000|2022-05-29 13:54:40|1813.08|1806.88|1812.45|1806.25|1813.08|1806.88|1812.09|1805.89|35
1653832490000|2022-05-29 13:54:50|1812.43|1806.23|1811.43|1805.23|1812.49|1806.29|1811.43|1805.23|29
1653832500000|2022-05-29 13:55:00|1811.28|1805.08|1811.09|1804.89|1811.34|1805.14|1811.07|1804.87|32
1653832510000|2022-05-29 13:55:10|1811.05|1804.85|1811.1|1804.9|1811.64|1805.44|1810.91|1804.71|33
1653832520000|2022-05-29 13:55:20|1811.32|1805.12|1812.3|1806.1|1812.49|1806.29|1811.32|1805.12|29
1653832530000|2022-05-29 13:55:30|1812.25|1806.05|1811.43|1805.23|1812.29|1806.09|1811.42|1805.22|29
1653832540000|2022-05-29 13:55:40|1811.44|1805.24|1811.44|1805.24|1811.53|1805.33|1811.37|1805.17|26
1653832550000|2022-05-29 13:55:50|1811.45|1805.25|1811.19|1804.99|1811.45|1805.25|1811.19|1804.99|26
1653832560000|2022-05-29 13:56:00|1811.16|1804.96|1810.71|1804.51|1811.22|1805.02|1810.49|1804.29|26
1653832570000|2022-05-29 13:56:10|1810.54|1804.34|1809.99|1803.79|1810.64|1804.44|1809.92|1803.72|31
1653832580000|2022-05-29 13:56:20|1809.98|1803.78|1811.3|1805.1|1811.34|1805.14|1809.97|1803.77|29
1653832590000|2022-05-29 13:56:30|1811.33|1805.13|1811.85|1805.65|1811.86|1805.66|1811.29|1805.09|30
1653832600000|2022-05-29 13:56:40|1811.86|1805.66|1811.17|1804.97|1811.88|1805.68|1811.14|1804.94|34
1653832610000|2022-05-29 13:56:50|1811.15|1804.95|1810.43|1804.23|1811.16|1804.96|1810.43|1804.23|26
1653832620000|2022-05-29 13:57:00|1810.4|1804.2|1811.3|1805.1|1811.3|1805.1|1810.4|1804.2|28
1653832630000|2022-05-29 13:57:10|1811.29|1805.09|1811.57|1805.37|1811.62|1805.42|1811.24|1805.04|31
1653832640000|2022-05-29 13:57:20|1811.56|1805.36|1811.43|1805.23|1811.56|1805.36|1811.36|1805.16|22
1653832650000|2022-05-29 13:57:30|1811.39|1805.19|1811.67|1805.47|1811.67|1805.47|1811.37|1805.17|29
1653832660000|2022-05-29 13:57:40|1811.75|1805.55|1811.88|1805.68|1811.88|1805.68|1811.75|1805.55|34
1653832670000|2022-05-29 13:57:50|1811.98|1805.78|1810.93|1804.73|1812|1805.8|1810.9|1804.7|26
1653832680000|2022-05-29 13:58:00|1810.92|1804.72|1810.88|1804.68|1811.05|1804.85|1810.77|1804.57|23
1653832690000|2022-05-29 13:58:10|1810.89|1804.69|1810.87|1804.67|1810.9|1804.7|1810.58|1804.38|29
1653832700000|2022-05-29 13:58:20|1810.96|1804.76|1811.28|1805.08|1811.46|1805.26|1810.95|1804.75|27
1653832710000|2022-05-29 13:58:30|1811.39|1805.19|1811.61|1805.41|1811.62|1805.42|1810.95|1804.75|30
1653832720000|2022-05-29 13:58:40|1811.62|1805.42|1811.53|1805.33|1811.64|1805.44|1811.53|1805.33|28
1653832730000|2022-05-29 13:58:50|1811.52|1805.32|1811.74|1805.54|1811.77|1805.57|1811.51|1805.31|21
1653832740000|2022-05-29 13:59:00|1812.08|1805.88|1812.17|1805.97|1812.85|1806.65|1812.05|1805.85|32
1653832750000|2022-05-29 13:59:10|1812.13|1805.93|1812.21|1806.01|1812.21|1806.01|1812.11|1805.91|20
1653832760000|2022-05-29 13:59:20|1812.17|1805.97|1810.96|1804.76|1812.17|1805.97|1810.96|1804.76|25
1653832770000|2022-05-29 13:59:30|1810.95|1804.75|1810.91|1804.71|1811.05|1804.85|1810.87|1804.67|26
1653832780000|2022-05-29 13:59:40|1810.93|1804.73|1811.07|1804.87|1811.07|1804.87|1810.87|1804.67|27
1653832790000|2022-05-29 13:59:50|1811.12|1804.92|1810.76|1804.56|1811.12|1804.92|1810.76|1804.56|33
1653832800000|2022-05-29 14:00:00|1810.78|1804.58|1811.72|1805.52|1811.79|1805.59|1810.78|1804.58|31
1653832810000|2022-05-29 14:00:10|1811.71|1805.51|1812.11|1805.91|1812.11|1805.91|1811.7|1805.5|30
1653832820000|2022-05-29 14:00:20|1812.1|1805.9|1812.32|1806.12|1812.59|1806.39|1812.1|1805.9|29
1653832830000|2022-05-29 14:00:30|1812.3|1806.1|1811.59|1805.39|1812.38|1806.18|1811.59|1805.39|21
1653832840000|2022-05-29 14:00:40|1811.6|1805.4|1810.58|1804.38|1811.6|1805.4|1810.52|1804.32|27
1653832850000|2022-05-29 14:00:50|1810.63|1804.43|1810.82|1804.62|1810.97|1804.77|1810.63|1804.43|29
1653832860000|2022-05-29 14:01:00|1810.81|1804.61|1810.56|1804.36|1810.81|1804.61|1810.56|1804.36|19
1653832870000|2022-05-29 14:01:10|1810.51|1804.31|1810.37|1804.17|1810.57|1804.37|1810.34|1804.14|23
1653832880000|2022-05-29 14:01:20|1810.17|1803.97|1810.25|1804.05|1810.33|1804.13|1810.11|1803.91|28
1653832890000|2022-05-29 14:01:30|1810.23|1804.03|1810.17|1803.97|1810.26|1804.06|1810.16|1803.96|22
1653832900000|2022-05-29 14:01:40|1810.16|1803.96|1809.97|1803.77|1810.16|1803.96|1809.97|1803.77|23
1653832910000|2022-05-29 14:01:50|1809.98|1803.78|1808.5|1802.3|1809.98|1803.78|1808.5|1802.3|27
1653832920000|2022-05-29 14:02:00|1808.52|1802.32|1809.07|1802.87|1809.17|1802.97|1808.49|1802.29|33
1653832930000|2022-05-29 14:02:10|1809.14|1802.94|1809.4|1803.2|1809.4|1803.2|1809.04|1802.84|24
1653832940000|2022-05-29 14:02:20|1809.38|1803.18|1809.48|1803.28|1809.64|1803.44|1809.33|1803.13|34
1653832950000|2022-05-29 14:02:30|1809.54|1803.34|1809.41|1803.21|1809.54|1803.34|1809.24|1803.04|23
1653832960000|2022-05-29 14:02:40|1809.4|1803.2|1809.75|1803.55|1809.77|1803.57|1809.4|1803.2|19
1653832970000|2022-05-29 14:02:50|1809.74|1803.54|1810.36|1804.16|1810.37|1804.17|1809.74|1803.54|29
1653832980000|2022-05-29 14:03:00|1810.37|1804.17|1809.69|1803.49|1810.38|1804.18|1809.67|1803.47|27
1653832990000|2022-05-29 14:03:10|1809.62|1803.42|1809.2|1803|1809.62|1803.42|1809|1802.8|32
1653833000000|2022-05-29 14:03:20|1809.19|1802.99|1810.34|1804.14|1810.48|1804.28|1809.03|1802.83|32
1653833010000|2022-05-29 14:03:30|1810.2|1804|1809.95|1803.75|1810.2|1804|1809.93|1803.73|23
1653833020000|2022-05-29 14:03:40|1809.94|1803.74|1809.07|1802.87|1809.95|1803.75|1809.05|1802.85|21
1653833030000|2022-05-29 14:03:50|1809.05|1802.85|1809.44|1803.24|1809.5|1803.3|1809.05|1802.85|24
1653833040000|2022-05-29 14:04:00|1809.43|1803.23|1809.57|1803.37|1809.57|1803.37|1809.39|1803.19|18
1653833050000|2022-05-29 14:04:10|1809.58|1803.38|1810.32|1804.12|1810.47|1804.27|1809.55|1803.35|34
1653833060000|2022-05-29 14:04:20|1810.33|1804.13|1809.68|1803.48|1810.35|1804.15|1809.63|1803.43|32
1653833070000|2022-05-29 14:04:30|1809.69|1803.49|1809.81|1803.61|1809.86|1803.66|1809.67|1803.47|27
1653833080000|2022-05-29 14:04:40|1809.92|1803.72|1808.54|1802.34|1809.92|1803.72|1808.54|1802.34|29
1653833090000|2022-05-29 14:04:50|1808.56|1802.36|1808|1801.8|1808.56|1802.36|1807.99|1801.79|28
1653833100000|2022-05-29 14:05:00|1808.01|1801.81|1808.28|1802.08|1808.28|1802.08|1807.55|1801.35|32
1653833110000|2022-05-29 14:05:10|1808.27|1802.07|1809.28|1803.08|1809.3|1803.1|1808.27|1802.07|34
1653833120000|2022-05-29 14:05:20|1809.27|1803.07|1809.78|1803.58|1809.93|1803.73|1809.25|1803.05|33
1653833130000|2022-05-29 14:05:30|1809.93|1803.73|1810.41|1804.21|1810.41|1804.21|1809.93|1803.73|33
1653833140000|2022-05-29 14:05:40|1810.45|1804.25|1809.73|1803.53|1810.61|1804.41|1809.73|1803.53|31
1653833150000|2022-05-29 14:05:50|1809.67|1803.47|1808.39|1802.19|1809.67|1803.47|1808.2|1802|35
1653833160000|2022-05-29 14:06:00|1808.41|1802.21|1808.69|1802.49|1808.99|1802.79|1808.21|1802.01|34
1653833170000|2022-05-29 14:06:10|1808.51|1802.31|1808.37|1802.17|1809.3|1803.1|1808.24|1802.04|33
1653833180000|2022-05-29 14:06:20|1808.35|1802.15|1808.38|1802.18|1808.73|1802.53|1807.95|1801.75|29
1653833190000|2022-05-29 14:06:30|1808.37|1802.17|1808.1|1801.9|1808.38|1802.18|1808.09|1801.89|22
1653833200000|2022-05-29 14:06:40|1808.09|1801.89|1808.21|1802.01|1808.27|1802.07|1808.08|1801.88|24
1653833210000|2022-05-29 14:06:50|1808.22|1802.02|1808.05|1801.85|1808.5|1802.3|1808.05|1801.85|31
1653833220000|2022-05-29 14:07:00|1808.12|1801.92|1808.6|1802.4|1808.6|1802.4|1807.85|1801.65|31
1653833230000|2022-05-29 14:07:10|1808.58|1802.38|1808.99|1802.79|1808.99|1802.79|1808.49|1802.29|32
1653833240000|2022-05-29 14:07:20|1809.12|1802.92|1809.41|1803.21|1809.83|1803.63|1809.12|1802.92|37
1653833250000|2022-05-29 14:07:30|1809.47|1803.27|1809.05|1802.85|1809.61|1803.41|1809.03|1802.83|30
1653833260000|2022-05-29 14:07:40|1809.06|1802.86|1809.55|1803.35|1809.55|1803.35|1808.91|1802.71|28
1653833270000|2022-05-29 14:07:50|1809.62|1803.42|1809.35|1803.15|1809.76|1803.56|1809.18|1802.98|32
1653833280000|2022-05-29 14:08:00|1809.39|1803.19|1808.54|1802.34|1809.54|1803.34|1808.54|1802.34|30
1653833290000|2022-05-29 14:08:10|1808.55|1802.35|1808.25|1802.05|1808.77|1802.57|1808.24|1802.04|33
1653833300000|2022-05-29 14:08:20|1808.27|1802.07|1809.7|1803.5|1809.8|1803.6|1808.16|1801.96|32
1653833310000|2022-05-29 14:08:30|1809.74|1803.54|1809.14|1802.94|1809.89|1803.69|1809.12|1802.92|26
1653833320000|2022-05-29 14:08:40|1809.16|1802.96|1808.4|1802.2|1809.25|1803.05|1808.4|1802.2|28
1653833330000|2022-05-29 14:08:50|1808.42|1802.22|1808.73|1802.53|1809.01|1802.81|1808.39|1802.19|31
1653833340000|2022-05-29 14:09:00|1808.74|1802.54|1808.8|1802.6|1808.93|1802.73|1808.69|1802.49|31
1653833350000|2022-05-29 14:09:10|1808.78|1802.58|1808.75|1802.55|1809.27|1803.07|1808.72|1802.52|27
1653833360000|2022-05-29 14:09:20|1808.74|1802.54|1808.58|1802.38|1808.77|1802.57|1808.56|1802.36|25
1653833370000|2022-05-29 14:09:30|1808.65|1802.45|1807.28|1801.08|1808.65|1802.45|1807.26|1801.06|27
1653833380000|2022-05-29 14:09:40|1807.32|1801.12|1806.78|1800.58|1807.32|1801.12|1806.77|1800.57|28
1653833390000|2022-05-29 14:09:50|1806.74|1800.54|1806.9|1800.7|1807.03|1800.83|1806.29|1800.09|35
1653833400000|2022-05-29 14:10:00|1806.89|1800.69|1807.89|1801.69|1807.95|1801.75|1806.88|1800.68|30
1653833410000|2022-05-29 14:10:10|1807.88|1801.68|1807.77|1801.57|1807.92|1801.72|1807.72|1801.52|30
1653833420000|2022-05-29 14:10:20|1807.81|1801.61|1808.24|1802.04|1808.63|1802.43|1807.81|1801.61|32
1653833430000|2022-05-29 14:10:30|1808.23|1802.03|1808.37|1802.17|1808.63|1802.43|1808.23|1802.03|31
1653833440000|2022-05-29 14:10:40|1808.39|1802.19|1808.97|1802.77|1808.97|1802.77|1808.35|1802.15|32
1653833450000|2022-05-29 14:10:50|1808.98|1802.78|1808.36|1802.16|1808.98|1802.78|1808.33|1802.13|28
1653833460000|2022-05-29 14:11:00|1808.23|1802.03|1808.63|1802.43|1808.68|1802.48|1808.19|1801.99|25
1653833470000|2022-05-29 14:11:10|1808.59|1802.39|1808.66|1802.46|1808.84|1802.64|1808.59|1802.39|31
1653833480000|2022-05-29 14:11:20|1808.67|1802.47|1808.63|1802.43|1808.67|1802.47|1808.63|1802.43|19
1653833490000|2022-05-29 14:11:30|1808.66|1802.46|1808.4|1802.2|1808.66|1802.46|1808.24|1802.04|26
1653833500000|2022-05-29 14:11:40|1808.42|1802.22|1809.39|1803.19|1809.48|1803.28|1808.42|1802.22|34
1653833510000|2022-05-29 14:11:50|1809.4|1803.2|1809.46|1803.26|1809.7|1803.5|1809.38|1803.18|29
1653833520000|2022-05-29 14:12:00|1809.52|1803.32|1809.26|1803.06|1809.72|1803.52|1809.13|1802.93|35
1653833530000|2022-05-29 14:12:10|1809.24|1803.04|1809.41|1803.21|1809.46|1803.26|1809.24|1803.04|22
1653833540000|2022-05-29 14:12:20|1809.42|1803.22|1810.05|1803.85|1810.05|1803.85|1809.4|1803.2|27
1653833550000|2022-05-29 14:12:30|1810.01|1803.81|1810.07|1803.87|1810.1|1803.9|1809.86|1803.66|25
1653833560000|2022-05-29 14:12:40|1809.56|1803.36|1808.65|1802.45|1809.56|1803.36|1808.38|1802.18|36
1653833570000|2022-05-29 14:12:50|1808.66|1802.46|1809.56|1803.36|1809.56|1803.36|1808.64|1802.44|32
1653833580000|2022-05-29 14:13:00|1809.66|1803.46|1809.8|1803.6|1810|1803.8|1809.66|1803.46|26
1653833590000|2022-05-29 14:13:10|1809.66|1803.46|1809.74|1803.54|1809.83|1803.63|1809.59|1803.39|27
1653833600000|2022-05-29 14:13:20|1809.73|1803.53|1809.45|1803.25|1809.84|1803.64|1809.45|1803.25|26
1653833610000|2022-05-29 14:13:30|1809.56|1803.36|1809.54|1803.34|1809.76|1803.56|1809.52|1803.32|24
1653833620000|2022-05-29 14:13:40|1809.58|1803.38|1809.76|1803.56|1809.76|1803.56|1809.52|1803.32|26
1653833630000|2022-05-29 14:13:50|1809.74|1803.54|1809.74|1803.54|1809.76|1803.56|1809.68|1803.48|18
1653833640000|2022-05-29 14:14:00|1809.75|1803.55|1809.78|1803.58|1809.79|1803.59|1809.73|1803.53|17
1653833650000|2022-05-29 14:14:10|1809.75|1803.55|1808.91|1802.71|1809.76|1803.56|1808.91|1802.71|17
1653833660000|2022-05-29 14:14:20|1808.9|1802.7|1808.75|1802.55|1808.97|1802.77|1808.71|1802.51|19
1653833670000|2022-05-29 14:14:30|1808.76|1802.56|1809.53|1803.33|1809.54|1803.34|1808.74|1802.54|27
1653833680000|2022-05-29 14:14:40|1809.52|1803.32|1809.6|1803.4|1809.6|1803.4|1809.42|1803.22|21
1653833690000|2022-05-29 14:14:50|1809.58|1803.38|1809.43|1803.23|1809.59|1803.39|1809.43|1803.23|14
1653833700000|2022-05-29 14:15:00|1809.44|1803.24|1809.74|1803.54|1809.76|1803.56|1809.32|1803.12|25
1653833710000|2022-05-29 14:15:10|1809.73|1803.53|1809.58|1803.38|1809.73|1803.53|1809.58|1803.38|18
1653833720000|2022-05-29 14:15:20|1809.55|1803.35|1809.43|1803.23|1809.55|1803.35|1808.41|1802.21|32
1653833730000|2022-05-29 14:15:30|1809.5|1803.3|1809.77|1803.57|1809.77|1803.57|1809.5|1803.3|30
1653833740000|2022-05-29 14:15:40|1809.69|1803.49|1809.66|1803.46|1809.71|1803.51|1809.63|1803.43|21
1653833750000|2022-05-29 14:15:50|1809.67|1803.47|1809.6|1803.4|1809.68|1803.48|1809.59|1803.39|19
1653833760000|2022-05-29 14:16:00|1809.59|1803.39|1810|1803.8|1810.02|1803.82|1809.57|1803.37|28
1653833770000|2022-05-29 14:16:10|1810.01|1803.81|1810.84|1804.64|1810.96|1804.76|1810.01|1803.81|29
1653833780000|2022-05-29 14:16:20|1810.85|1804.65|1811.04|1804.84|1811.04|1804.84|1810.8|1804.6|29
1653833790000|2022-05-29 14:16:30|1811.06|1804.86|1811.49|1805.29|1811.56|1805.36|1811.04|1804.84|32
1653833800000|2022-05-29 14:16:40|1811.46|1805.26|1811.47|1805.27|1811.57|1805.37|1811.42|1805.22|36
1653833810000|2022-05-29 14:16:50|1811.48|1805.28|1811.65|1805.45|1811.66|1805.46|1811.41|1805.21|25
1653833820000|2022-05-29 14:17:00|1811.66|1805.46|1811.69|1805.49|1811.75|1805.55|1811.62|1805.42|32
1653833830000|2022-05-29 14:17:10|1811.74|1805.54|1811.74|1805.54|1811.75|1805.55|1811.34|1805.14|33
1653833840000|2022-05-29 14:17:20|1811.93|1805.73|1812.94|1806.74|1812.96|1806.76|1811.91|1805.71|34
1653833850000|2022-05-29 14:17:30|1812.9|1806.7|1813.87|1807.67|1813.95|1807.75|1812.9|1806.7|35
1653833860000|2022-05-29 14:17:40|1813.9|1807.7|1813.75|1807.55|1814.03|1807.83|1813.7|1807.5|33
1653833870000|2022-05-29 14:17:50|1813.48|1807.28|1812.71|1806.51|1813.48|1807.28|1812.61|1806.41|31
1653833880000|2022-05-29 14:18:00|1812.76|1806.56|1812.99|1806.79|1813.23|1807.03|1812.69|1806.49|29
1653833890000|2022-05-29 14:18:10|1812.91|1806.71|1812.87|1806.67|1812.91|1806.71|1812.7|1806.5|28
1653833900000|2022-05-29 14:18:20|1812.86|1806.66|1813.08|1806.88|1813.08|1806.88|1812.86|1806.66|18
1653833910000|2022-05-29 14:18:30|1813.12|1806.92|1812.9|1806.7|1813.23|1807.03|1812.89|1806.69|19
1653833920000|2022-05-29 14:18:40|1812.89|1806.69|1812.99|1806.79|1813|1806.8|1812.86|1806.66|18
1653833930000|2022-05-29 14:18:50|1813.01|1806.81|1813.08|1806.88|1813.26|1807.06|1813.01|1806.81|15
1653833940000|2022-05-29 14:19:00|1813.09|1806.89|1812.94|1806.74|1813.1|1806.9|1812.92|1806.72|25
1653833950000|2022-05-29 14:19:10|1812.82|1806.62|1812|1805.8|1812.82|1806.62|1811.89|1805.69|32
1653833960000|2022-05-29 14:19:20|1811.99|1805.79|1812.5|1806.3|1812.58|1806.38|1811.93|1805.73|18
1653833970000|2022-05-29 14:19:30|1812.43|1806.23|1812.33|1806.13|1812.53|1806.33|1812.28|1806.08|24
1653833980000|2022-05-29 14:19:40|1812.32|1806.12|1812.32|1806.12|1812.34|1806.14|1812.21|1806.01|24
1653833990000|2022-05-29 14:19:50|1812.29|1806.09|1812.27|1806.07|1812.32|1806.12|1812.17|1805.97|20
1653834000000|2022-05-29 14:20:00|1812.24|1806.04|1812.36|1806.16|1812.44|1806.24|1812.2|1806|29
1653834010000|2022-05-29 14:20:10|1812.35|1806.15|1812.26|1806.06|1812.36|1806.16|1812.26|1806.06|20
1653834020000|2022-05-29 14:20:20|1812.28|1806.08|1812.25|1806.05|1812.28|1806.08|1812.25|1806.05|9
1653834030000|2022-05-29 14:20:30|1812.27|1806.07|1812.1|1805.9|1812.27|1806.07|1812.1|1805.9|16
1653834040000|2022-05-29 14:20:40|1812.09|1805.89|1812.17|1805.97|1812.19|1805.99|1812.08|1805.88|24
1653834050000|2022-05-29 14:20:50|1812.16|1805.96|1812.09|1805.89|1812.17|1805.97|1812.08|1805.88|22
1653834060000|2022-05-29 14:21:00|1812.08|1805.88|1812.89|1806.69|1812.89|1806.69|1812.05|1805.85|22
1653834070000|2022-05-29 14:21:10|1812.88|1806.68|1812.71|1806.51|1812.89|1806.69|1812.68|1806.48|24
1653834080000|2022-05-29 14:21:20|1812.76|1806.56|1812.69|1806.49|1812.76|1806.56|1812.5|1806.3|23
1653834090000|2022-05-29 14:21:30|1812.66|1806.46|1812.64|1806.44|1812.72|1806.52|1812.58|1806.38|17
1653834100000|2022-05-29 14:21:40|1812.51|1806.31|1812.2|1806|1812.51|1806.31|1812.2|1806|20
1653834110000|2022-05-29 14:21:50|1812.21|1806.01|1811.32|1805.12|1812.28|1806.08|1811.23|1805.03|29
1653834120000|2022-05-29 14:22:00|1811.31|1805.11|1813.3|1807.1|1813.3|1807.1|1811.28|1805.08|29
1653834130000|2022-05-29 14:22:10|1813.33|1807.13|1812.81|1806.61|1813.33|1807.13|1812.81|1806.61|31
1653834140000|2022-05-29 14:22:20|1812.82|1806.62|1812.42|1806.22|1812.84|1806.64|1812.36|1806.16|29
1653834150000|2022-05-29 14:22:30|1812.41|1806.21|1812.42|1806.22|1812.45|1806.25|1812.37|1806.17|25
1653834160000|2022-05-29 14:22:40|1812.32|1806.12|1812.44|1806.24|1812.47|1806.27|1812.32|1806.12|20
1653834170000|2022-05-29 14:22:50|1812.43|1806.23|1812.49|1806.29|1812.65|1806.45|1812.42|1806.22|25
1653834180000|2022-05-29 14:23:00|1812.5|1806.3|1812.57|1806.37|1812.57|1806.37|1812.5|1806.3|13
1653834190000|2022-05-29 14:23:10|1812.55|1806.35|1812.55|1806.35|1812.6|1806.4|1812.52|1806.32|12
1653834200000|2022-05-29 14:23:20|1812.56|1806.36|1813.39|1807.19|1813.56|1807.36|1812.55|1806.35|26
1653834210000|2022-05-29 14:23:30|1813.38|1807.18|1813.37|1807.17|1813.52|1807.32|1813.34|1807.14|29
1653834220000|2022-05-29 14:23:40|1813.36|1807.16|1813.13|1806.93|1813.4|1807.2|1813.13|1806.93|23
1653834230000|2022-05-29 14:23:50|1812.95|1806.75|1813.52|1807.32|1813.59|1807.39|1812.9|1806.7|34
1653834240000|2022-05-29 14:24:00|1813.63|1807.43|1813.08|1806.88|1813.65|1807.45|1812.94|1806.74|30
1653834250000|2022-05-29 14:24:10|1813.1|1806.9|1813.11|1806.91|1813.16|1806.96|1813.03|1806.83|26
1653834260000|2022-05-29 14:24:20|1813.12|1806.92|1811.92|1805.72|1813.17|1806.97|1811.84|1805.64|29
1653834270000|2022-05-29 14:24:30|1811.91|1805.71|1812.4|1806.2|1812.44|1806.24|1811.77|1805.57|25
1653834280000|2022-05-29 14:24:40|1812.39|1806.19|1812.12|1805.92|1812.39|1806.19|1812.04|1805.84|23
1653834290000|2022-05-29 14:24:50|1812.1|1805.9|1812.09|1805.89|1812.15|1805.95|1812.01|1805.81|30
1653834300000|2022-05-29 14:25:00|1812.06|1805.86|1812.26|1806.06|1812.26|1806.06|1811.88|1805.68|29
1653834310000|2022-05-29 14:25:10|1812.55|1806.35|1813.12|1806.92|1813.26|1807.06|1812.55|1806.35|34
1653834320000|2022-05-29 14:25:20|1813.11|1806.91|1813.03|1806.83|1813.17|1806.97|1813|1806.8|24
1653834330000|2022-05-29 14:25:30|1813.02|1806.82|1813.01|1806.81|1813.12|1806.92|1813.01|1806.81|19
1653834340000|2022-05-29 14:25:40|1813|1806.8|1812.86|1806.66|1813.01|1806.81|1812.84|1806.64|17
1653834350000|2022-05-29 14:25:50|1812.87|1806.67|1812.21|1806.01|1812.89|1806.69|1812.17|1805.97|22
1653834360000|2022-05-29 14:26:00|1812.2|1806|1812.16|1805.96|1812.2|1806|1812.15|1805.95|21
1653834370000|2022-05-29 14:26:10|1812.17|1805.97|1812.16|1805.96|1812.21|1806.01|1812.14|1805.94|24
1653834380000|2022-05-29 14:26:20|1812.18|1805.98|1811.96|1805.76|1812.18|1805.98|1811.95|1805.75|25
1653834390000|2022-05-29 14:26:30|1811.95|1805.75|1811.7|1805.5|1812.01|1805.81|1811.69|1805.49|26
1653834400000|2022-05-29 14:26:40|1811.66|1805.46|1811.76|1805.56|1811.9|1805.7|1811.66|1805.46|26
1653834410000|2022-05-29 14:26:50|1811.79|1805.59|1811.85|1805.65|1811.9|1805.7|1811.72|1805.52|26
1653834420000|2022-05-29 14:27:00|1811.86|1805.66|1811|1804.8|1811.88|1805.68|1810.98|1804.78|28
1653834430000|2022-05-29 14:27:10|1811.03|1804.83|1810.9|1804.7|1811.13|1804.93|1810.9|1804.7|30
1653834440000|2022-05-29 14:27:20|1810.92|1804.72|1810.41|1804.21|1810.92|1804.72|1810.4|1804.2|22
1653834450000|2022-05-29 14:27:30|1810.4|1804.2|1810.22|1804.02|1810.42|1804.22|1810.2|1804|29
1653834460000|2022-05-29 14:27:40|1810.19|1803.99|1809.97|1803.77|1810.23|1804.03|1809.93|1803.73|33
1653834470000|2022-05-29 14:27:50|1809.94|1803.74|1811.73|1805.53|1811.73|1805.53|1809.81|1803.61|29
1653834480000|2022-05-29 14:28:00|1811.87|1805.67|1811.2|1805|1811.87|1805.67|1811.19|1804.99|27
1653834490000|2022-05-29 14:28:10|1811.19|1804.99|1810.46|1804.26|1811.19|1804.99|1810.46|1804.26|26
1653834500000|2022-05-29 14:28:20|1810.48|1804.28|1810.51|1804.31|1810.54|1804.34|1810.43|1804.23|23
1653834510000|2022-05-29 14:28:30|1810.52|1804.32|1810.56|1804.36|1810.56|1804.36|1810.52|1804.32|12
1653834520000|2022-05-29 14:28:40|1810.57|1804.37|1810.57|1804.37|1810.58|1804.38|1810.52|1804.32|17
1653834530000|2022-05-29 14:28:50|1810.55|1804.35|1810.5|1804.3|1810.58|1804.38|1810.5|1804.3|12
1653834540000|2022-05-29 14:29:00|1810.51|1804.31|1810.6|1804.4|1810.6|1804.4|1810.51|1804.31|7
1653834550000|2022-05-29 14:29:10|1810.58|1804.38|1810.55|1804.35|1810.6|1804.4|1810.53|1804.33|13
1653834560000|2022-05-29 14:29:20|1810.53|1804.33|1810.44|1804.24|1810.56|1804.36|1810.4|1804.2|19
1653834570000|2022-05-29 14:29:30|1810.37|1804.17|1810.35|1804.15|1810.4|1804.2|1810.19|1803.99|32
1653834580000|2022-05-29 14:29:40|1810.42|1804.22|1810.35|1804.15|1810.42|1804.22|1810.3|1804.1|22
1653834590000|2022-05-29 14:29:50|1810.36|1804.16|1810.29|1804.09|1810.37|1804.17|1810.28|1804.08|18
1653834600000|2022-05-29 14:30:00|1810.28|1804.08|1810.67|1804.47|1810.85|1804.65|1810.23|1804.03|26
1653834610000|2022-05-29 14:30:10|1810.68|1804.48|1810.54|1804.34|1810.68|1804.48|1810.42|1804.22|26
1653834620000|2022-05-29 14:30:20|1810.53|1804.33|1810.54|1804.34|1810.6|1804.4|1810.38|1804.18|23
1653834630000|2022-05-29 14:30:30|1810.53|1804.33|1810.5|1804.3|1810.55|1804.35|1810.5|1804.3|20
1653834640000|2022-05-29 14:30:40|1810.49|1804.29|1810.34|1804.14|1810.49|1804.29|1810.33|1804.13|21
1653834650000|2022-05-29 14:30:50|1810.35|1804.15|1810.34|1804.14|1810.42|1804.22|1810.21|1804.01|23
1653834660000|2022-05-29 14:31:00|1810.36|1804.16|1811.45|1805.25|1811.5|1805.3|1810.35|1804.15|30
1653834670000|2022-05-29 14:31:10|1811.42|1805.22|1810.88|1804.68|1811.49|1805.29|1810.82|1804.62|29
1653834680000|2022-05-29 14:31:20|1810.84|1804.64|1810.93|1804.73|1810.97|1804.77|1810.8|1804.6|23
1653834690000|2022-05-29 14:31:30|1810.92|1804.72|1810.96|1804.76|1811.02|1804.82|1810.92|1804.72|29
1653834700000|2022-05-29 14:31:40|1810.95|1804.75|1810.92|1804.72|1811.01|1804.81|1810.91|1804.71|20
1653834710000|2022-05-29 14:31:50|1810.93|1804.73|1811|1804.8|1811.08|1804.88|1810.77|1804.57|30
1653834720000|2022-05-29 14:32:00|1811.04|1804.84|1811.02|1804.82|1811.15|1804.95|1811.01|1804.81|30
1653834730000|2022-05-29 14:32:10|1811.01|1804.81|1811.25|1805.05|1811.25|1805.05|1811.01|1804.81|25
1653834740000|2022-05-29 14:32:20|1811.24|1805.04|1811.08|1804.88|1811.26|1805.06|1811.08|1804.88|23
1653834750000|2022-05-29 14:32:30|1811.01|1804.81|1810.77|1804.57|1811.06|1804.86|1810.76|1804.56|32
1653834760000|2022-05-29 14:32:40|1810.85|1804.65|1810.91|1804.71|1810.94|1804.74|1810.84|1804.64|28
1653834770000|2022-05-29 14:32:50|1810.92|1804.72|1811.3|1805.1|1811.3|1805.1|1810.85|1804.65|18
1653834780000|2022-05-29 14:33:00|1811.32|1805.12|1811.22|1805.02|1811.33|1805.13|1811.09|1804.89|34
1653834790000|2022-05-29 14:33:10|1811.2|1805|1811.08|1804.88|1811.27|1805.07|1811.08|1804.88|13
1653834800000|2022-05-29 14:33:20|1811.09|1804.89|1810.96|1804.76|1811.12|1804.92|1810.94|1804.74|22
1653834810000|2022-05-29 14:33:30|1810.97|1804.77|1811.02|1804.82|1811.1|1804.9|1810.96|1804.76|28
1653834820000|2022-05-29 14:33:40|1811.06|1804.86|1811.06|1804.86|1811.12|1804.92|1810.97|1804.77|24
1653834830000|2022-05-29 14:33:50|1810.95|1804.75|1810.98|1804.78|1811.2|1805|1810.94|1804.74|26
1653834840000|2022-05-29 14:34:00|1810.97|1804.77|1810.26|1804.06|1811.33|1805.13|1810.26|1804.06|28
1653834850000|2022-05-29 14:34:10|1810.27|1804.07|1810.24|1804.04|1810.35|1804.15|1810.2|1804|20
1653834860000|2022-05-29 14:34:20|1810.2|1804|1810.05|1803.85|1810.23|1804.03|1809.89|1803.69|27
1653834870000|2022-05-29 14:34:30|1810.03|1803.83|1809.45|1803.25|1810.06|1803.86|1809.34|1803.14|22
1653834880000|2022-05-29 14:34:40|1809.49|1803.29|1809.05|1802.85|1809.49|1803.29|1809.04|1802.84|22
1653834890000|2022-05-29 14:34:50|1809.04|1802.84|1808.92|1802.72|1809.05|1802.85|1808.91|1802.71|19
1653834900000|2022-05-29 14:35:00|1808.93|1802.73|1808.92|1802.72|1809.08|1802.88|1808.91|1802.71|18
1653834910000|2022-05-29 14:35:10|1808.93|1802.73|1809.29|1803.09|1809.29|1803.09|1808.87|1802.67|23
1653834920000|2022-05-29 14:35:20|1809.31|1803.11|1809.59|1803.39|1809.6|1803.4|1809.23|1803.03|25
1653834930000|2022-05-29 14:35:30|1809.58|1803.38|1808.83|1802.63|1809.62|1803.42|1808.83|1802.63|29
1653834940000|2022-05-29 14:35:40|1808.81|1802.61|1808.97|1802.77|1808.99|1802.79|1808.77|1802.57|21
1653834950000|2022-05-29 14:35:50|1808.95|1802.75|1809.02|1802.82|1809.11|1802.91|1808.94|1802.74|28
1653834960000|2022-05-29 14:36:00|1809|1802.8|1808.76|1802.56|1809.08|1802.88|1808.75|1802.55|30
1653834970000|2022-05-29 14:36:10|1808.75|1802.55|1808.75|1802.55|1808.89|1802.69|1808.67|1802.47|28
1653834980000|2022-05-29 14:36:20|1808.74|1802.54|1809.36|1803.16|1809.46|1803.26|1808.73|1802.53|25
1653834990000|2022-05-29 14:36:30|1809.35|1803.15|1809.4|1803.2|1809.41|1803.21|1809.33|1803.13|21
1653835000000|2022-05-29 14:36:40|1809.37|1803.17|1809.33|1803.13|1809.38|1803.18|1809.33|1803.13|20
1653835010000|2022-05-29 14:36:50|1809.34|1803.14|1809.34|1803.14|1809.37|1803.17|1809.34|1803.14|18
1653835020000|2022-05-29 14:37:00|1809.36|1803.16|1809.33|1803.13|1809.42|1803.22|1809.33|1803.13|20
1653835030000|2022-05-29 14:37:10|1809.35|1803.15|1809.33|1803.13|1809.36|1803.16|1809.33|1803.13|8
1653835040000|2022-05-29 14:37:20|1809.37|1803.17|1808.89|1802.69|1809.37|1803.17|1808.8|1802.6|22
1653835050000|2022-05-29 14:37:30|1808.9|1802.7|1808.78|1802.58|1808.94|1802.74|1808.78|1802.58|15
1653835060000|2022-05-29 14:37:40|1808.76|1802.56|1809.4|1803.2|1809.5|1803.3|1808.76|1802.56|24
1653835070000|2022-05-29 14:37:50|1809.42|1803.22|1809.21|1803.01|1809.47|1803.27|1809.2|1803|21
1653835080000|2022-05-29 14:38:00|1809.2|1803|1809.24|1803.04|1809.29|1803.09|1809.2|1803|16
1653835090000|2022-05-29 14:38:10|1809.32|1803.12|1809.33|1803.13|1809.37|1803.17|1809.24|1803.04|13
1653835100000|2022-05-29 14:38:20|1809.32|1803.12|1809.34|1803.14|1809.46|1803.26|1809.22|1803.02|25
1653835110000|2022-05-29 14:38:30|1809.33|1803.13|1809.42|1803.22|1809.48|1803.28|1809.31|1803.11|22
1653835120000|2022-05-29 14:38:40|1809.39|1803.19|1809.68|1803.48|1809.78|1803.58|1809.39|1803.19|35
1653835130000|2022-05-29 14:38:50|1809.78|1803.58|1809.36|1803.16|1809.9|1803.7|1809.36|1803.16|16
1653835140000|2022-05-29 14:39:00|1809.41|1803.21|1809.49|1803.29|1809.54|1803.34|1809.41|1803.21|20
1653835150000|2022-05-29 14:39:10|1809.5|1803.3|1809.47|1803.27|1809.57|1803.37|1809.47|1803.27|18
1653835160000|2022-05-29 14:39:20|1809.46|1803.26|1808.88|1802.68|1809.53|1803.33|1808.88|1802.68|25
1653835170000|2022-05-29 14:39:30|1808.62|1802.42|1808.93|1802.73|1808.96|1802.76|1808.58|1802.38|24
1653835180000|2022-05-29 14:39:40|1808.91|1802.71|1808.92|1802.72|1808.95|1802.75|1808.79|1802.59|23
1653835190000|2022-05-29 14:39:50|1808.93|1802.73|1809.04|1802.84|1809.04|1802.84|1808.92|1802.72|30
1653835200000|2022-05-29 14:40:00|1809.08|1802.88|1808.84|1802.64|1809.08|1802.88|1808.54|1802.34|28
1653835210000|2022-05-29 14:40:10|1808.82|1802.62|1809.43|1803.23|1809.47|1803.27|1808.71|1802.51|34
1653835220000|2022-05-29 14:40:20|1809.48|1803.28|1809.35|1803.15|1809.53|1803.33|1809.35|1803.15|22
1653835230000|2022-05-29 14:40:30|1809.34|1803.14|1809.33|1803.13|1809.45|1803.25|1809.29|1803.09|18
1653835240000|2022-05-29 14:40:40|1809.34|1803.14|1809.31|1803.11|1809.35|1803.15|1809.3|1803.1|20
1653835250000|2022-05-29 14:40:50|1809.32|1803.12|1809.31|1803.11|1809.38|1803.18|1809.3|1803.1|22
1653835260000|2022-05-29 14:41:00|1809.32|1803.12|1809.28|1803.08|1809.32|1803.12|1809.22|1803.02|18
1653835270000|2022-05-29 14:41:10|1809.3|1803.1|1809.33|1803.13|1809.4|1803.2|1809.26|1803.06|21
1653835280000|2022-05-29 14:41:20|1809.32|1803.12|1809.17|1802.97|1809.38|1803.18|1809.15|1802.95|25
1653835290000|2022-05-29 14:41:30|1809.48|1803.28|1809.6|1803.4|1809.71|1803.51|1809.48|1803.28|31
1653835300000|2022-05-29 14:41:40|1809.57|1803.37|1808.96|1802.76|1809.62|1803.42|1808.96|1802.76|21
1653835310000|2022-05-29 14:41:50|1808.97|1802.77|1809.01|1802.81|1809.06|1802.86|1808.97|1802.77|24
1653835320000|2022-05-29 14:42:00|1809.04|1802.84|1809.78|1803.58|1809.82|1803.62|1809|1802.8|27
1653835330000|2022-05-29 14:42:10|1809.79|1803.59|1809.03|1802.83|1809.81|1803.61|1808.97|1802.77|22
1653835340000|2022-05-29 14:42:20|1809.02|1802.82|1809.14|1802.94|1809.24|1803.04|1809.01|1802.81|13
1653835350000|2022-05-29 14:42:30|1809.15|1802.95|1809.26|1803.06|1809.33|1803.13|1809.14|1802.94|27
1653835360000|2022-05-29 14:42:40|1809.25|1803.05|1809.23|1803.03|1809.32|1803.12|1809.2|1803|20
1653835370000|2022-05-29 14:42:50|1809.22|1803.02|1809.2|1803|1809.25|1803.05|1809.18|1802.98|16
1653835380000|2022-05-29 14:43:00|1809.21|1803.01|1809.9|1803.7|1810|1803.8|1809.21|1803.01|26
1653835390000|2022-05-29 14:43:10|1809.89|1803.69|1810.08|1803.88|1810.11|1803.91|1809.88|1803.68|20
1653835400000|2022-05-29 14:43:20|1810.06|1803.86|1809.75|1803.55|1810.06|1803.86|1809.75|1803.55|27
1653835410000|2022-05-29 14:43:30|1809.74|1803.54|1809.84|1803.64|1809.96|1803.76|1809.74|1803.54|26
1653835420000|2022-05-29 14:43:40|1809.74|1803.54|1809.57|1803.37|1809.74|1803.54|1809.5|1803.3|18
1653835430000|2022-05-29 14:43:50|1809.58|1803.38|1809.58|1803.38|1809.63|1803.43|1809.58|1803.38|17
1653835440000|2022-05-29 14:44:00|1809.57|1803.37|1809.66|1803.46|1809.77|1803.57|1809.57|1803.37|22
1653835450000|2022-05-29 14:44:10|1809.71|1803.51|1810.03|1803.83|1810.17|1803.97|1809.71|1803.51|30
1653835460000|2022-05-29 14:44:20|1810.04|1803.84|1810.12|1803.92|1810.12|1803.92|1809.99|1803.79|18
1653835470000|2022-05-29 14:44:30|1810.11|1803.91|1810.03|1803.83|1810.18|1803.98|1809.97|1803.77|28
1653835480000|2022-05-29 14:44:40|1810.04|1803.84|1810.17|1803.97|1810.2|1804|1810.01|1803.81|27
1653835490000|2022-05-29 14:44:50|1810.18|1803.98|1810.17|1803.97|1810.18|1803.98|1810.14|1803.94|17
1653835500000|2022-05-29 14:45:00|1810.14|1803.94|1809.04|1802.84|1810.17|1803.97|1809.04|1802.84|24
1653835510000|2022-05-29 14:45:10|1809.06|1802.86|1809.74|1803.54|1809.81|1803.61|1809.03|1802.83|26
1653835520000|2022-05-29 14:45:20|1809.7|1803.5|1810.55|1804.35|1810.55|1804.35|1809.67|1803.47|32
1653835530000|2022-05-29 14:45:30|1810.52|1804.32|1811.59|1805.39|1811.78|1805.58|1810.51|1804.31|36
1653835540000|2022-05-29 14:45:40|1811.71|1805.51|1811.81|1805.61|1811.95|1805.75|1811.71|1805.51|29
1653835550000|2022-05-29 14:45:50|1811.82|1805.62|1811.73|1805.53|1811.84|1805.64|1811.67|1805.47|33
1653835560000|2022-05-29 14:46:00|1811.72|1805.52|1811.96|1805.76|1812|1805.8|1811.71|1805.51|25
1653835570000|2022-05-29 14:46:10|1811.95|1805.75|1812.51|1806.31|1812.53|1806.33|1811.83|1805.63|33
1653835580000|2022-05-29 14:46:20|1812.5|1806.3|1812.54|1806.34|1812.55|1806.35|1812.43|1806.23|17
1653835590000|2022-05-29 14:46:30|1812.44|1806.24|1812.4|1806.2|1812.5|1806.3|1812.33|1806.13|23
1653835600000|2022-05-29 14:46:40|1812.44|1806.24|1811.87|1805.67|1812.44|1806.24|1811.8|1805.6|22
1653835610000|2022-05-29 14:46:50|1811.86|1805.66|1811.87|1805.67|1811.9|1805.7|1811.82|1805.62|13
1653835620000|2022-05-29 14:47:00|1811.86|1805.66|1811.85|1805.65|1811.88|1805.68|1811.84|1805.64|14
1653835630000|2022-05-29 14:47:10|1811.84|1805.64|1812.84|1806.64|1812.91|1806.71|1811.83|1805.63|26
1653835640000|2022-05-29 14:47:20|1812.73|1806.53|1812.39|1806.19|1812.81|1806.61|1812.39|1806.19|23
1653835650000|2022-05-29 14:47:30|1812.38|1806.18|1812.48|1806.28|1812.51|1806.31|1812.38|1806.18|14
1653835660000|2022-05-29 14:47:40|1812.47|1806.27|1811.65|1805.45|1812.47|1806.27|1811.61|1805.41|34
1653835670000|2022-05-29 14:47:50|1811.66|1805.46|1811.74|1805.54|1811.77|1805.57|1811.6|1805.4|23
1653835680000|2022-05-29 14:48:00|1811.72|1805.52|1811.77|1805.57|1811.79|1805.59|1811.67|1805.47|24
1653835690000|2022-05-29 14:48:10|1811.73|1805.53|1811.63|1805.43|1811.73|1805.53|1811.58|1805.38|28
1653835700000|2022-05-29 14:48:20|1811.62|1805.42|1811.51|1805.31|1811.65|1805.45|1811.19|1804.99|29
1653835710000|2022-05-29 14:48:30|1811.52|1805.32|1811.48|1805.28|1811.52|1805.32|1811.31|1805.11|30
1653835720000|2022-05-29 14:48:40|1811.46|1805.26|1811.4|1805.2|1811.46|1805.26|1811.4|1805.2|21
1653835730000|2022-05-29 14:48:50|1811.39|1805.19|1811.43|1805.23|1811.52|1805.32|1811.37|1805.17|21
1653835740000|2022-05-29 14:49:00|1811.42|1805.22|1811.49|1805.29|1811.5|1805.3|1811.36|1805.16|22
1653835750000|2022-05-29 14:49:10|1811.5|1805.3|1811.74|1805.54|1811.74|1805.54|1811.47|1805.27|26
1653835760000|2022-05-29 14:49:20|1811.84|1805.64|1811.97|1805.77|1812.01|1805.81|1811.84|1805.64|25
1653835770000|2022-05-29 14:49:30|1812|1805.8|1811.88|1805.68|1812|1805.8|1811.83|1805.63|15
1653835780000|2022-05-29 14:49:40|1811.87|1805.67|1811.95|1805.75|1811.98|1805.78|1811.74|1805.54|22
1653835790000|2022-05-29 14:49:50|1811.93|1805.73|1811.48|1805.28|1811.96|1805.76|1811.48|1805.28|25
1653835800000|2022-05-29 14:50:00|1811.37|1805.17|1811.85|1805.65|1811.87|1805.67|1811.32|1805.12|30
1653835810000|2022-05-29 14:50:10|1811.8|1805.6|1811.93|1805.73|1811.93|1805.73|1811.72|1805.52|16
1653835820000|2022-05-29 14:50:20|1812.01|1805.81|1811.86|1805.66|1812.01|1805.81|1811.83|1805.63|23
1653835830000|2022-05-29 14:50:30|1811.87|1805.67|1811.98|1805.78|1811.98|1805.78|1811.86|1805.66|33
1653835840000|2022-05-29 14:50:40|1811.99|1805.79|1811.91|1805.71|1811.99|1805.79|1811.89|1805.69|21
1653835850000|2022-05-29 14:50:50|1811.89|1805.69|1811.93|1805.73|1811.97|1805.77|1811.89|1805.69|26
1653835860000|2022-05-29 14:51:00|1811.92|1805.72|1811.94|1805.74|1811.96|1805.76|1811.89|1805.69|20
1653835870000|2022-05-29 14:51:10|1811.92|1805.72|1811.61|1805.41|1811.92|1805.72|1811.59|1805.39|13
1653835880000|2022-05-29 14:51:20|1811.6|1805.4|1811.6|1805.4|1811.63|1805.43|1811.58|1805.38|12
1653835890000|2022-05-29 14:51:30|1811.59|1805.39|1811.5|1805.3|1811.65|1805.45|1811.5|1805.3|22
1653835900000|2022-05-29 14:51:40|1811.52|1805.32|1811.51|1805.31|1811.55|1805.35|1811.5|1805.3|19
1653835910000|2022-05-29 14:51:50|1811.5|1805.3|1811.52|1805.32|1811.55|1805.35|1811.49|1805.29|21
1653835920000|2022-05-29 14:52:00|1811.54|1805.34|1811.76|1805.56|1811.76|1805.56|1811.47|1805.27|23
1653835930000|2022-05-29 14:52:10|1811.75|1805.55|1811.76|1805.56|1811.81|1805.61|1811.67|1805.47|22
1653835940000|2022-05-29 14:52:20|1811.7|1805.5|1811.76|1805.56|1811.76|1805.56|1811.66|1805.46|10
1653835950000|2022-05-29 14:52:30|1811.77|1805.57|1810.73|1804.53|1811.79|1805.59|1810.73|1804.53|24
1653835960000|2022-05-29 14:52:40|1810.72|1804.52|1810.72|1804.52|1810.73|1804.53|1810.7|1804.5|11
1653835970000|2022-05-29 14:52:50|1810.7|1804.5|1810.74|1804.54|1810.77|1804.57|1810.7|1804.5|24
1653835980000|2022-05-29 14:53:00|1810.75|1804.55|1811.46|1805.26|1811.61|1805.41|1810.71|1804.51|23
1653835990000|2022-05-29 14:53:10|1811.47|1805.27|1811.36|1805.16|1811.47|1805.27|1811.21|1805.01|28
1653836000000|2022-05-29 14:53:20|1811.35|1805.15|1811.4|1805.2|1811.42|1805.22|1811.31|1805.11|21
1653836010000|2022-05-29 14:53:30|1811.41|1805.21|1810.83|1804.63|1811.42|1805.22|1810.83|1804.63|20
1653836020000|2022-05-29 14:53:40|1810.82|1804.62|1810.76|1804.56|1810.84|1804.64|1810.71|1804.51|18
1653836030000|2022-05-29 14:53:50|1810.77|1804.57|1810.66|1804.46|1810.79|1804.59|1810.66|1804.46|9
1653836040000|2022-05-29 14:54:00|1810.52|1804.32|1810.22|1804.02|1810.52|1804.32|1810.2|1804|25
1653836050000|2022-05-29 14:54:10|1810.19|1803.99|1809.33|1803.13|1810.27|1804.07|1809.33|1803.13|28
1653836060000|2022-05-29 14:54:20|1809.29|1803.09|1809.06|1802.86|1809.29|1803.09|1809.05|1802.85|26
1653836070000|2022-05-29 14:54:30|1809.08|1802.88|1810.21|1804.01|1810.21|1804.01|1809.06|1802.86|26
1653836080000|2022-05-29 14:54:40|1810.17|1803.97|1810.08|1803.88|1810.2|1804|1810.08|1803.88|27
1653836090000|2022-05-29 14:54:50|1810.07|1803.87|1809.15|1802.95|1810.1|1803.9|1809.11|1802.91|28
1653836100000|2022-05-29 14:55:00|1809.11|1802.91|1809.41|1803.21|1809.41|1803.21|1809.11|1802.91|30
1653836110000|2022-05-29 14:55:10|1809.43|1803.23|1809.47|1803.27|1809.52|1803.32|1809.4|1803.2|30
1653836120000|2022-05-29 14:55:20|1809.45|1803.25|1809.39|1803.19|1809.46|1803.26|1809.39|1803.19|12
1653836130000|2022-05-29 14:55:30|1809.38|1803.18|1809.46|1803.26|1809.52|1803.32|1809.38|1803.18|15
1653836140000|2022-05-29 14:55:40|1809.47|1803.27|1809.43|1803.23|1809.49|1803.29|1809.41|1803.21|25
1653836150000|2022-05-29 14:55:50|1809.44|1803.24|1809.42|1803.22|1809.47|1803.27|1809.4|1803.2|16
1653836160000|2022-05-29 14:56:00|1809.41|1803.21|1809.34|1803.14|1809.43|1803.23|1809.34|1803.14|27
1653836170000|2022-05-29 14:56:10|1809.36|1803.16|1809.04|1802.84|1809.39|1803.19|1809.01|1802.81|25
1653836180000|2022-05-29 14:56:20|1809|1802.8|1808.72|1802.52|1809.08|1802.88|1808.71|1802.51|19
1653836190000|2022-05-29 14:56:30|1808.73|1802.53|1808.71|1802.51|1808.73|1802.53|1808.71|1802.51|6
1653836200000|2022-05-29 14:56:40|1808.7|1802.5|1808.94|1802.74|1809.01|1802.81|1808.69|1802.49|14
1653836210000|2022-05-29 14:56:50|1808.95|1802.75|1808.82|1802.62|1809.06|1802.86|1808.82|1802.62|27
1653836220000|2022-05-29 14:57:00|1808.86|1802.66|1808.85|1802.65|1808.87|1802.67|1808.81|1802.61|30
1653836230000|2022-05-29 14:57:10|1808.86|1802.66|1808.72|1802.52|1808.89|1802.69|1808.68|1802.48|24
1653836240000|2022-05-29 14:57:20|1808.74|1802.54|1808.5|1802.3|1808.75|1802.55|1808.5|1802.3|21
1653836250000|2022-05-29 14:57:30|1808.51|1802.31|1808.42|1802.22|1808.54|1802.34|1808.29|1802.09|24
1653836260000|2022-05-29 14:57:40|1808.43|1802.23|1808.53|1802.33|1808.54|1802.34|1808.41|1802.21|27
1653836270000|2022-05-29 14:57:50|1808.47|1802.27|1808.48|1802.28|1808.58|1802.38|1808.44|1802.24|22
1653836280000|2022-05-29 14:58:00|1808.47|1802.27|1809.07|1802.87|1809.17|1802.97|1808.46|1802.26|24
1653836290000|2022-05-29 14:58:10|1809.09|1802.89|1808.62|1802.42|1809.09|1802.89|1808.61|1802.41|17
1653836300000|2022-05-29 14:58:20|1808.66|1802.46|1808.63|1802.43|1808.69|1802.49|1808.63|1802.43|17
1653836310000|2022-05-29 14:58:30|1808.62|1802.42|1808.14|1801.94|1808.63|1802.43|1808.14|1801.94|17
1653836320000|2022-05-29 14:58:40|1808.15|1801.95|1807.71|1801.51|1808.15|1801.95|1807.65|1801.45|20
1653836330000|2022-05-29 14:58:50|1807.72|1801.52|1807.61|1801.41|1807.73|1801.53|1807.61|1801.41|8
1653836340000|2022-05-29 14:59:00|1807.69|1801.49|1807.54|1801.34|1807.69|1801.49|1807.54|1801.34|9
1653836350000|2022-05-29 14:59:10|1807.53|1801.33|1807.36|1801.16|1807.55|1801.35|1807.34|1801.14|15
1653836360000|2022-05-29 14:59:20|1807.35|1801.15|1806.27|1800.07|1807.46|1801.26|1806.18|1799.98|22
1653836370000|2022-05-29 14:59:30|1806.18|1799.98|1805.63|1799.43|1806.29|1800.09|1805.37|1799.17|34
1653836380000|2022-05-29 14:59:40|1805.81|1799.61|1807.15|1800.95|1807.21|1801.01|1805.81|1799.61|32
1653836390000|2022-05-29 14:59:50|1807.13|1800.93|1806.57|1800.37|1807.21|1801.01|1806.51|1800.31|31
1653836400000|2022-05-29 15:00:00|1806.54|1800.34|1805.32|1799.12|1806.54|1800.34|1804.98|1798.78|32
1653836410000|2022-05-29 15:00:10|1805.33|1799.13|1804.56|1798.36|1805.33|1799.13|1804.56|1798.36|26
1653836420000|2022-05-29 15:00:20|1804.57|1798.37|1804.18|1797.98|1804.73|1798.53|1804.17|1797.97|33
1653836430000|2022-05-29 15:00:30|1804.22|1798.02|1803.75|1797.55|1804.23|1798.03|1802.78|1796.58|35
1653836440000|2022-05-29 15:00:40|1803.73|1797.53|1803.35|1797.15|1804.04|1797.84|1803.35|1797.15|34
1653836450000|2022-05-29 15:00:50|1803.38|1797.18|1803.27|1797.07|1803.39|1797.19|1803.22|1797.02|31
1653836460000|2022-05-29 15:01:00|1802.96|1796.76|1800.06|1793.86|1803.14|1796.94|1799.72|1793.52|38
1653836470000|2022-05-29 15:01:10|1799.9|1793.7|1802.34|1796.14|1802.61|1796.41|1799.9|1793.7|37
1653836480000|2022-05-29 15:01:20|1802.36|1796.16|1800.67|1794.47|1802.36|1796.16|1800.42|1794.22|38
1653836490000|2022-05-29 15:01:30|1800.62|1794.42|1800.14|1793.94|1800.72|1794.52|1800.14|1793.94|34
1653836500000|2022-05-29 15:01:40|1800.11|1793.91|1800.45|1794.25|1800.71|1794.51|1799.98|1793.78|32
1653836510000|2022-05-29 15:01:50|1800.47|1794.27|1800.2|1794|1800.47|1794.27|1800.1|1793.9|37
1653836520000|2022-05-29 15:02:00|1800.29|1794.09|1799.24|1793.04|1800.33|1794.13|1799.24|1793.04|38
1653836530000|2022-05-29 15:02:10|1799.23|1793.03|1798.97|1792.77|1800.16|1793.96|1798.97|1792.77|35
1653836540000|2022-05-29 15:02:20|1798.98|1792.78|1797.43|1791.23|1798.98|1792.78|1797.25|1791.05|39
1653836550000|2022-05-29 15:02:30|1797.32|1791.12|1797.99|1791.79|1797.99|1791.79|1795.84|1789.64|37
1653836560000|2022-05-29 15:02:40|1798.05|1791.85|1798.19|1791.99|1798.21|1792.01|1797.39|1791.19|37
1653836570000|2022-05-29 15:02:50|1798.2|1792|1798.38|1792.18|1798.44|1792.24|1798.19|1791.99|29
1653836580000|2022-05-29 15:03:00|1798.37|1792.17|1796.9|1790.7|1798.5|1792.3|1796.9|1790.7|36
1653836590000|2022-05-29 15:03:10|1796.92|1790.72|1798.72|1792.52|1798.75|1792.55|1796.9|1790.7|35
1653836600000|2022-05-29 15:03:20|1798.78|1792.58|1798.08|1791.88|1799.23|1793.03|1797.86|1791.66|39
1653836610000|2022-05-29 15:03:30|1798.07|1791.87|1797.72|1791.52|1798.09|1791.89|1797.63|1791.43|32
1653836620000|2022-05-29 15:03:40|1797.71|1791.51|1796.81|1790.61|1797.75|1791.55|1796.81|1790.61|30
1653836630000|2022-05-29 15:03:50|1796.82|1790.62|1795.89|1789.69|1797.16|1790.96|1795.89|1789.69|37
1653836640000|2022-05-29 15:04:00|1795.75|1789.55|1797.2|1791|1797.82|1791.62|1795.44|1789.24|38
1653836650000|2022-05-29 15:04:10|1797.15|1790.95|1796.42|1790.22|1797.17|1790.97|1796.42|1790.22|35
1653836660000|2022-05-29 15:04:20|1796.39|1790.19|1795.64|1789.44|1796.39|1790.19|1795.52|1789.32|34
1653836670000|2022-05-29 15:04:30|1795.67|1789.47|1796.03|1789.83|1796.27|1790.07|1795.67|1789.47|29
1653836680000|2022-05-29 15:04:40|1796.04|1789.84|1796.7|1790.5|1796.93|1790.73|1796.04|1789.84|31
1653836690000|2022-05-29 15:04:50|1796.64|1790.44|1795.95|1789.75|1796.64|1790.44|1795.65|1789.45|30
1653836700000|2022-05-29 15:05:00|1796.07|1789.87|1796.96|1790.76|1796.97|1790.77|1796.07|1789.87|32
1653836710000|2022-05-29 15:05:10|1796.93|1790.73|1797.35|1791.15|1797.35|1791.15|1796.84|1790.64|32
1653836720000|2022-05-29 15:05:20|1797.32|1791.12|1798.01|1791.81|1798.01|1791.81|1797.32|1791.12|31
1653836730000|2022-05-29 15:05:30|1798|1791.8|1796.73|1790.53|1798.31|1792.11|1796.71|1790.51|30
1653836740000|2022-05-29 15:05:40|1796.75|1790.55|1796.81|1790.61|1797.12|1790.92|1796.68|1790.48|31
1653836750000|2022-05-29 15:05:50|1796.67|1790.47|1797.04|1790.84|1797.1|1790.9|1796.56|1790.36|34
1653836760000|2022-05-29 15:06:00|1797.05|1790.85|1796.39|1790.19|1797.05|1790.85|1796.34|1790.14|23
1653836770000|2022-05-29 15:06:10|1796.4|1790.2|1796.95|1790.75|1796.95|1790.75|1796.37|1790.17|32
1653836780000|2022-05-29 15:06:20|1796.99|1790.79|1797.42|1791.22|1797.68|1791.48|1796.77|1790.57|37
1653836790000|2022-05-29 15:06:30|1797.39|1791.19|1798.25|1792.05|1798.33|1792.13|1797.33|1791.13|32
1653836800000|2022-05-29 15:06:40|1798.26|1792.06|1799.31|1793.11|1799.88|1793.68|1798.24|1792.04|37
1653836810000|2022-05-29 15:06:50|1799.37|1793.17|1798.78|1792.58|1799.6|1793.4|1798.78|1792.58|35
1653836820000|2022-05-29 15:07:00|1798.77|1792.57|1798.82|1792.62|1799.42|1793.22|1798.77|1792.57|26
1653836830000|2022-05-29 15:07:10|1798.84|1792.64|1799.16|1792.96|1799.19|1792.99|1798.76|1792.56|29
1653836840000|2022-05-29 15:07:20|1799.15|1792.95|1798.41|1792.21|1799.18|1792.98|1798.3|1792.1|33
1653836850000|2022-05-29 15:07:30|1798.42|1792.22|1800.65|1794.45|1800.65|1794.45|1798.07|1791.87|27
1653836860000|2022-05-29 15:07:40|1800.76|1794.56|1800.88|1794.68|1801.1|1794.9|1800.59|1794.39|35
1653836870000|2022-05-29 15:07:50|1800.91|1794.71|1801.12|1794.92|1801.12|1794.92|1800.09|1793.89|37
1653836880000|2022-05-29 15:08:00|1801.11|1794.91|1800.98|1794.78|1801.27|1795.07|1800.89|1794.69|32
1653836890000|2022-05-29 15:08:10|1800.97|1794.77|1799.81|1793.61|1800.99|1794.79|1799.81|1793.61|33
1653836900000|2022-05-29 15:08:20|1799.79|1793.59|1799.96|1793.76|1799.97|1793.77|1799.74|1793.54|22
1653836910000|2022-05-29 15:08:30|1799.95|1793.75|1799.67|1793.47|1799.95|1793.75|1799.67|1793.47|24
1653836920000|2022-05-29 15:08:40|1799.59|1793.39|1799.85|1793.65|1799.91|1793.71|1799.56|1793.36|19
1653836930000|2022-05-29 15:08:50|1799.84|1793.64|1798.98|1792.78|1799.85|1793.65|1798.98|1792.78|24
1653836940000|2022-05-29 15:09:00|1799|1792.8|1799.02|1792.82|1799.16|1792.96|1798.64|1792.44|33
1653836950000|2022-05-29 15:09:10|1799.03|1792.83|1799.6|1793.4|1799.63|1793.43|1798.9|1792.7|26
1653836960000|2022-05-29 15:09:20|1799.58|1793.38|1799.58|1793.38|1799.64|1793.44|1799.45|1793.25|27
1653836970000|2022-05-29 15:09:30|1799.55|1793.35|1799.54|1793.34|1799.57|1793.37|1799.38|1793.18|25
1653836980000|2022-05-29 15:09:40|1799.55|1793.35|1799.53|1793.33|1799.57|1793.37|1799.51|1793.31|20
1653836990000|2022-05-29 15:09:50|1799.51|1793.31|1799.57|1793.37|1799.61|1793.41|1799.51|1793.31|22
1653837000000|2022-05-29 15:10:00|1799.58|1793.38|1799.12|1792.92|1799.6|1793.4|1799.1|1792.9|21
1653837010000|2022-05-29 15:10:10|1799.11|1792.91|1798.81|1792.61|1799.2|1793|1798.79|1792.59|27
1653837020000|2022-05-29 15:10:20|1798.79|1792.59|1797.68|1791.48|1798.79|1792.59|1797.67|1791.47|34
1653837030000|2022-05-29 15:10:30|1797.69|1791.49|1798.99|1792.79|1799|1792.8|1797.69|1791.49|28
1653837040000|2022-05-29 15:10:40|1799|1792.8|1798.81|1792.61|1799.03|1792.83|1798.58|1792.38|23
1653837050000|2022-05-29 15:10:50|1798.8|1792.6|1798.95|1792.75|1799.02|1792.82|1798.76|1792.56|21
1653837060000|2022-05-29 15:11:00|1798.96|1792.76|1799.2|1793|1799.21|1793.01|1798.9|1792.7|30
1653837070000|2022-05-29 15:11:10|1799.22|1793.02|1799.15|1792.95|1799.23|1793.03|1799.03|1792.83|24
1653837080000|2022-05-29 15:11:20|1799.11|1792.91|1799.14|1792.94|1799.22|1793.02|1799.09|1792.89|19
1653837090000|2022-05-29 15:11:30|1799.08|1792.88|1798.28|1792.08|1799.09|1792.89|1798.25|1792.05|27
1653837100000|2022-05-29 15:11:40|1798.3|1792.1|1798.67|1792.47|1798.81|1792.61|1798.29|1792.09|30
1653837110000|2022-05-29 15:11:50|1798.66|1792.46|1798.73|1792.53|1798.74|1792.54|1798.66|1792.46|18
1653837120000|2022-05-29 15:12:00|1798.83|1792.63|1798.91|1792.71|1799.39|1793.19|1798.83|1792.63|27
1653837130000|2022-05-29 15:12:10|1798.85|1792.65|1798.69|1792.49|1798.85|1792.65|1798.67|1792.47|23
1653837140000|2022-05-29 15:12:20|1798.66|1792.46|1798.16|1791.96|1798.67|1792.47|1798.16|1791.96|24
1653837150000|2022-05-29 15:12:30|1798.15|1791.95|1799.4|1793.2|1799.44|1793.24|1798.15|1791.95|31
1653837160000|2022-05-29 15:12:40|1799.39|1793.19|1799.97|1793.77|1799.99|1793.79|1799.37|1793.17|31
1653837170000|2022-05-29 15:12:50|1799.98|1793.78|1799.98|1793.78|1800.42|1794.22|1799.97|1793.77|34
1653837180000|2022-05-29 15:13:00|1799.99|1793.79|1800.55|1794.35|1800.63|1794.43|1799.98|1793.78|26
1653837190000|2022-05-29 15:13:10|1800.45|1794.25|1800.82|1794.62|1800.82|1794.62|1800.45|1794.25|27
1653837200000|2022-05-29 15:13:20|1800.89|1794.69|1800.64|1794.44|1801.06|1794.86|1800.59|1794.39|28
1653837210000|2022-05-29 15:13:30|1800.57|1794.37|1800.78|1794.58|1800.79|1794.59|1800.57|1794.37|22
1653837220000|2022-05-29 15:13:40|1800.75|1794.55|1800.71|1794.51|1800.79|1794.59|1800.64|1794.44|19
1653837230000|2022-05-29 15:13:50|1800.63|1794.43|1800.58|1794.38|1800.71|1794.51|1800.56|1794.36|22
1653837240000|2022-05-29 15:14:00|1800.59|1794.39|1800.73|1794.53|1800.74|1794.54|1800.58|1794.38|21
1653837250000|2022-05-29 15:14:10|1800.74|1794.54|1801.1|1794.9|1801.25|1795.05|1800.64|1794.44|29
1653837260000|2022-05-29 15:14:20|1801.12|1794.92|1801.18|1794.98|1801.24|1795.04|1801.05|1794.85|32
1653837270000|2022-05-29 15:14:30|1801.22|1795.02|1801.15|1794.95|1801.3|1795.1|1801.12|1794.92|28
1653837280000|2022-05-29 15:14:40|1801.12|1794.92|1801.19|1794.99|1801.22|1795.02|1800.86|1794.66|34
1653837290000|2022-05-29 15:14:50|1801.1|1794.9|1801.9|1795.7|1801.93|1795.73|1801.09|1794.89|25
1653837300000|2022-05-29 15:15:00|1801.91|1795.71|1801.92|1795.72|1801.92|1795.72|1801.11|1794.91|33
1653837310000|2022-05-29 15:15:10|1801.97|1795.77|1801.84|1795.64|1802.03|1795.83|1801.78|1795.58|28
1653837320000|2022-05-29 15:15:20|1801.94|1795.74|1801.41|1795.21|1801.96|1795.76|1801.4|1795.2|29
1653837330000|2022-05-29 15:15:30|1801.4|1795.2|1800.25|1794.05|1801.45|1795.25|1800.25|1794.05|25
1653837340000|2022-05-29 15:15:40|1800.26|1794.06|1799.86|1793.66|1800.36|1794.16|1799.85|1793.65|24
1653837350000|2022-05-29 15:15:50|1799.84|1793.64|1799.47|1793.27|1800.1|1793.9|1799.47|1793.27|31
1653837360000|2022-05-29 15:16:00|1799.45|1793.25|1799.67|1793.47|1799.86|1793.66|1799.34|1793.14|27
1653837370000|2022-05-29 15:16:10|1799.68|1793.48|1799.62|1793.42|1799.76|1793.56|1799.61|1793.41|26
1653837380000|2022-05-29 15:16:20|1799.58|1793.38|1799.98|1793.78|1800.1|1793.9|1799.55|1793.35|27
1653837390000|2022-05-29 15:16:30|1799.82|1793.62|1799.57|1793.37|1799.82|1793.62|1799.56|1793.36|29
1653837400000|2022-05-29 15:16:40|1799.58|1793.38|1799.28|1793.08|1799.67|1793.47|1799.21|1793.01|29
1653837410000|2022-05-29 15:16:50|1799.27|1793.07|1798.79|1792.59|1799.28|1793.08|1798.13|1791.93|34
1653837420000|2022-05-29 15:17:00|1798.8|1792.6|1799.53|1793.33|1799.56|1793.36|1798.8|1792.6|34
1653837430000|2022-05-29 15:17:10|1799.54|1793.34|1799.03|1792.83|1799.54|1793.34|1799.02|1792.82|32
1653837440000|2022-05-29 15:17:20|1799.04|1792.84|1798.06|1791.86|1799.08|1792.88|1798.06|1791.86|30
1653837450000|2022-05-29 15:17:30|1798.07|1791.87|1798.38|1792.18|1798.9|1792.7|1798.07|1791.87|26
1653837460000|2022-05-29 15:17:40|1798.39|1792.19|1797.9|1791.7|1798.64|1792.44|1797.9|1791.7|33
1653837470000|2022-05-29 15:17:50|1797.93|1791.73|1798|1791.8|1798.1|1791.9|1797.87|1791.67|31
1653837480000|2022-05-29 15:18:00|1798.02|1791.82|1797.38|1791.18|1798.02|1791.82|1797.14|1790.94|34
1653837490000|2022-05-29 15:18:10|1797.33|1791.13|1797.29|1791.09|1797.37|1791.17|1797.25|1791.05|28
1653837500000|2022-05-29 15:18:20|1797.25|1791.05|1798.19|1791.99|1798.25|1792.05|1797.25|1791.05|27
1653837510000|2022-05-29 15:18:30|1798.22|1792.02|1799.06|1792.86|1799.16|1792.96|1798.22|1792.02|35
1653837520000|2022-05-29 15:18:40|1799.07|1792.87|1799.23|1793.03|1799.27|1793.07|1799.07|1792.87|33
1653837530000|2022-05-29 15:18:50|1799.22|1793.02|1799.15|1792.95|1799.23|1793.03|1799.13|1792.93|25
1653837540000|2022-05-29 15:19:00|1799.18|1792.98|1799.21|1793.01|1799.28|1793.08|1799.08|1792.88|27
1653837550000|2022-05-29 15:19:10|1799.17|1792.97|1797.74|1791.54|1799.19|1792.99|1797.74|1791.54|27
1653837560000|2022-05-29 15:19:20|1797.78|1791.58|1797.87|1791.67|1797.97|1791.77|1797.78|1791.58|25
1653837570000|2022-05-29 15:19:30|1797.84|1791.64|1797.8|1791.6|1797.86|1791.66|1797.74|1791.54|16
1653837580000|2022-05-29 15:19:40|1797.78|1791.58|1797.48|1791.28|1797.8|1791.6|1797.45|1791.25|27
1653837590000|2022-05-29 15:19:50|1797.45|1791.25|1797.62|1791.42|1797.65|1791.45|1797.45|1791.25|23
1653837600000|2022-05-29 15:20:00|1797.64|1791.44|1798.49|1792.29|1798.51|1792.31|1797.6|1791.4|25
1653837610000|2022-05-29 15:20:10|1798.46|1792.26|1797.78|1791.58|1798.48|1792.28|1797.72|1791.52|31
1653837620000|2022-05-29 15:20:20|1797.8|1791.6|1797.41|1791.21|1797.8|1791.6|1797.41|1791.21|19
1653837630000|2022-05-29 15:20:30|1797.4|1791.2|1797.5|1791.3|1797.65|1791.45|1797.4|1791.2|23
1653837640000|2022-05-29 15:20:40|1797.49|1791.29|1797.42|1791.22|1797.59|1791.39|1797.42|1791.22|31
1653837650000|2022-05-29 15:20:50|1797.47|1791.27|1797.53|1791.33|1797.56|1791.36|1797.46|1791.26|25
1653837660000|2022-05-29 15:21:00|1797.54|1791.34|1798.43|1792.23|1798.5|1792.3|1797.44|1791.24|30
1653837670000|2022-05-29 15:21:10|1798.44|1792.24|1797.91|1791.71|1798.47|1792.27|1797.91|1791.71|27
1653837680000|2022-05-29 15:21:20|1797.45|1791.25|1797.73|1791.53|1797.79|1791.59|1797.4|1791.2|25
1653837690000|2022-05-29 15:21:30|1797.68|1791.48|1797.89|1791.69|1797.89|1791.69|1797.68|1791.48|14
1653837700000|2022-05-29 15:21:40|1798.02|1791.82|1798.44|1792.24|1798.44|1792.24|1798.02|1791.82|32
1653837710000|2022-05-29 15:21:50|1798.41|1792.21|1797.88|1791.68|1798.47|1792.27|1797.88|1791.68|21
1653837720000|2022-05-29 15:22:00|1797.89|1791.69|1797.86|1791.66|1797.92|1791.72|1797.74|1791.54|24
1653837730000|2022-05-29 15:22:10|1797.85|1791.65|1798.78|1792.58|1798.79|1792.59|1797.83|1791.63|33
1653837740000|2022-05-29 15:22:20|1798.77|1792.57|1798.71|1792.51|1798.87|1792.67|1798.42|1792.22|31
1653837750000|2022-05-29 15:22:30|1798.7|1792.5|1798.88|1792.68|1798.88|1792.68|1798.62|1792.42|25
1653837760000|2022-05-29 15:22:40|1798.87|1792.67|1798.78|1792.58|1798.92|1792.72|1798.66|1792.46|29
1653837770000|2022-05-29 15:22:50|1798.8|1792.6|1798.89|1792.69|1798.95|1792.75|1798.73|1792.53|28
1653837780000|2022-05-29 15:23:00|1798.91|1792.71|1798.87|1792.67|1798.93|1792.73|1798.82|1792.62|19
1653837790000|2022-05-29 15:23:10|1798.91|1792.71|1797.92|1791.72|1798.93|1792.73|1797.85|1791.65|31
1653837800000|2022-05-29 15:23:20|1797.89|1791.69|1798.71|1792.51|1798.76|1792.56|1797.89|1791.69|28
1653837810000|2022-05-29 15:23:30|1798.73|1792.53|1798.52|1792.32|1798.96|1792.76|1798.36|1792.16|31
1653837820000|2022-05-29 15:23:40|1798.51|1792.31|1798.37|1792.17|1798.55|1792.35|1798.37|1792.17|24
1653837830000|2022-05-29 15:23:50|1798.38|1792.18|1798.33|1792.13|1798.5|1792.3|1798.19|1791.99|23
1653837840000|2022-05-29 15:24:00|1798.26|1792.06|1798.53|1792.33|1798.54|1792.34|1798.14|1791.94|27
1653837850000|2022-05-29 15:24:10|1798.47|1792.27|1798.13|1791.93|1798.53|1792.33|1798.13|1791.93|27
1653837860000|2022-05-29 15:24:20|1798.14|1791.94|1798.2|1792|1798.29|1792.09|1798.11|1791.91|22
1653837870000|2022-05-29 15:24:30|1798.19|1791.99|1798.5|1792.3|1798.62|1792.42|1798.19|1791.99|27
1653837880000|2022-05-29 15:24:40|1798.51|1792.31|1798.52|1792.32|1798.53|1792.33|1798.42|1792.22|19
1653837890000|2022-05-29 15:24:50|1798.43|1792.23|1799.46|1793.26|1799.47|1793.27|1798.43|1792.23|35
1653837900000|2022-05-29 15:25:00|1799.48|1793.28|1799.73|1793.53|1799.78|1793.58|1799.46|1793.26|26
1653837910000|2022-05-29 15:25:10|1799.71|1793.51|1800.55|1794.35|1801.16|1794.96|1799.71|1793.51|38
1653837920000|2022-05-29 15:25:20|1800.53|1794.33|1800.93|1794.73|1800.93|1794.73|1800.45|1794.25|34
1653837930000|2022-05-29 15:25:30|1800.9|1794.7|1799.77|1793.57|1801.18|1794.98|1799.77|1793.57|27
1653837940000|2022-05-29 15:25:40|1799.59|1793.39|1798.92|1792.72|1799.59|1793.39|1798.85|1792.65|28
1653837950000|2022-05-29 15:25:50|1799.01|1792.81|1799.34|1793.14|1799.43|1793.23|1799.01|1792.81|31
1653837960000|2022-05-29 15:26:00|1799.33|1793.13|1800.03|1793.83|1800.06|1793.86|1799.33|1793.13|32
1653837970000|2022-05-29 15:26:10|1800.06|1793.86|1799.26|1793.06|1800.11|1793.91|1799.26|1793.06|29
1653837980000|2022-05-29 15:26:20|1799.19|1792.99|1798.29|1792.09|1799.19|1792.99|1798.21|1792.01|29
1653837990000|2022-05-29 15:26:30|1798.35|1792.15|1799.33|1793.13|1799.33|1793.13|1798.32|1792.12|25
1653838000000|2022-05-29 15:26:40|1799.31|1793.11|1799.26|1793.06|1799.31|1793.11|1799.2|1793|30
1653838010000|2022-05-29 15:26:50|1799.25|1793.05|1799.21|1793.01|1799.26|1793.06|1799.08|1792.88|23
1653838020000|2022-05-29 15:27:00|1799.22|1793.02|1798.49|1792.29|1799.22|1793.02|1798.42|1792.22|26
1653838030000|2022-05-29 15:27:10|1798.5|1792.3|1798.86|1792.66|1798.86|1792.66|1798.38|1792.18|26
1653838040000|2022-05-29 15:27:20|1798.93|1792.73|1799.03|1792.83|1799.04|1792.84|1798.93|1792.73|20
1653838050000|2022-05-29 15:27:30|1799.04|1792.84|1799.05|1792.85|1799.06|1792.86|1799.01|1792.81|15
1653838060000|2022-05-29 15:27:40|1799.04|1792.84|1798.54|1792.34|1799.06|1792.86|1798.54|1792.34|22
1653838070000|2022-05-29 15:27:50|1798.55|1792.35|1798.62|1792.42|1798.62|1792.42|1798.52|1792.32|19
1653838080000|2022-05-29 15:28:00|1798.63|1792.43|1798.15|1791.95|1798.63|1792.43|1798.15|1791.95|22
1653838090000|2022-05-29 15:28:10|1798.12|1791.92|1798.44|1792.24|1798.45|1792.25|1798.11|1791.91|16
1653838100000|2022-05-29 15:28:20|1798.42|1792.22|1798.48|1792.28|1798.48|1792.28|1798.39|1792.19|12
1653838110000|2022-05-29 15:28:30|1798.51|1792.31|1798.62|1792.42|1798.63|1792.43|1798.45|1792.25|23
1653838120000|2022-05-29 15:28:40|1798.6|1792.4|1798.62|1792.42|1798.66|1792.46|1798.55|1792.35|32
1653838130000|2022-05-29 15:28:50|1798.64|1792.44|1798.53|1792.33|1798.64|1792.44|1798.49|1792.29|14
1653838140000|2022-05-29 15:29:00|1798.54|1792.34|1798.46|1792.26|1798.57|1792.37|1798.46|1792.26|22
1653838150000|2022-05-29 15:29:10|1798.45|1792.25|1798.27|1792.07|1798.52|1792.32|1798.25|1792.05|24
1653838160000|2022-05-29 15:29:20|1798.28|1792.08|1798.26|1792.06|1798.28|1792.08|1798.24|1792.04|13
1653838170000|2022-05-29 15:29:30|1798.25|1792.05|1799.1|1792.9|1799.1|1792.9|1798.25|1792.05|29
1653838180000|2022-05-29 15:29:40|1799.13|1792.93|1799.13|1792.93|1799.33|1793.13|1799.05|1792.85|24
1653838190000|2022-05-29 15:29:50|1799.19|1792.99|1799.04|1792.84|1799.22|1793.02|1799.01|1792.81|25
1653838200000|2022-05-29 15:30:00|1799.05|1792.85|1800.16|1793.96|1800.22|1794.02|1799.05|1792.85|27
1653838210000|2022-05-29 15:30:10|1800.2|1794|1800.13|1793.93|1800.2|1794|1800.06|1793.86|20
1653838220000|2022-05-29 15:30:20|1800.12|1793.92|1800.1|1793.9|1800.16|1793.96|1800.06|1793.86|27
1653838230000|2022-05-29 15:30:30|1800.13|1793.93|1800.27|1794.07|1800.28|1794.08|1800.09|1793.89|17
1653838240000|2022-05-29 15:30:40|1800.08|1793.88|1799.64|1793.44|1800.08|1793.88|1799.55|1793.35|24
1653838250000|2022-05-29 15:30:50|1799.61|1793.41|1799.64|1793.44|1799.72|1793.52|1799.57|1793.37|21
1653838260000|2022-05-29 15:31:00|1799.68|1793.48|1799.65|1793.45|1799.71|1793.51|1799.26|1793.06|18
1653838270000|2022-05-29 15:31:10|1799.62|1793.42|1799.57|1793.37|1799.62|1793.42|1799.5|1793.3|26
1653838280000|2022-05-29 15:31:20|1799.5|1793.3|1799.2|1793|1799.5|1793.3|1799.16|1792.96|21
1653838290000|2022-05-29 15:31:30|1799.19|1792.99|1799.38|1793.18|1799.56|1793.36|1799.19|1792.99|31
1653838300000|2022-05-29 15:31:40|1799.6|1793.4|1799.72|1793.52|1799.72|1793.52|1799.6|1793.4|27
1653838310000|2022-05-29 15:31:50|1799.71|1793.51|1798.81|1792.61|1799.71|1793.51|1798.75|1792.55|23
1653838320000|2022-05-29 15:32:00|1798.7|1792.5|1797.66|1791.46|1798.7|1792.5|1797.62|1791.42|35
1653838330000|2022-05-29 15:32:10|1797.69|1791.49|1796.94|1790.74|1797.69|1791.49|1796.91|1790.71|28
1653838340000|2022-05-29 15:32:20|1796.93|1790.73|1797.12|1790.92|1797.23|1791.03|1796.83|1790.63|33
1653838350000|2022-05-29 15:32:30|1797.13|1790.93|1796.7|1790.5|1797.14|1790.94|1796.61|1790.41|30
1653838360000|2022-05-29 15:32:40|1796.72|1790.52|1795.86|1789.66|1796.73|1790.53|1795.84|1789.64|25
1653838370000|2022-05-29 15:32:50|1795.87|1789.67|1795.74|1789.54|1795.87|1789.67|1795.69|1789.49|28
1653838380000|2022-05-29 15:33:00|1795.75|1789.55|1796.2|1790|1796.38|1790.18|1795.72|1789.52|28
1653838390000|2022-05-29 15:33:10|1796.21|1790.01|1795.96|1789.76|1796.21|1790.01|1795.89|1789.69|30
1653838400000|2022-05-29 15:33:20|1795.95|1789.75|1796.12|1789.92|1796.13|1789.93|1795.7|1789.5|25
1653838410000|2022-05-29 15:33:30|1796.11|1789.91|1796.09|1789.89|1796.16|1789.96|1796.06|1789.86|24
1653838420000|2022-05-29 15:33:40|1796.1|1789.9|1797.04|1790.84|1797.04|1790.84|1796.08|1789.88|22
1653838430000|2022-05-29 15:33:50|1797.02|1790.82|1795.78|1789.58|1797.09|1790.89|1795.78|1789.58|34
1653838440000|2022-05-29 15:34:00|1795.75|1789.55|1795.79|1789.59|1795.9|1789.7|1795.64|1789.44|32
1653838450000|2022-05-29 15:34:10|1795.75|1789.55|1795.93|1789.73|1795.93|1789.73|1795.75|1789.55|25
1653838460000|2022-05-29 15:34:20|1796.1|1789.9|1795.63|1789.43|1796.21|1790.01|1795.63|1789.43|36
1653838470000|2022-05-29 15:34:30|1795.54|1789.34|1795.79|1789.59|1795.82|1789.62|1795.54|1789.34|29
1653838480000|2022-05-29 15:34:40|1795.78|1789.58|1795.58|1789.38|1795.78|1789.58|1795.58|1789.38|23
1653838490000|2022-05-29 15:34:50|1795.55|1789.35|1795.13|1788.93|1795.56|1789.36|1795.07|1788.87|34
1653838500000|2022-05-29 15:35:00|1795.11|1788.91|1795.98|1789.78|1795.98|1789.78|1795.08|1788.88|31
1653838510000|2022-05-29 15:35:10|1796.07|1789.87|1796.38|1790.18|1796.54|1790.34|1796.07|1789.87|28
1653838520000|2022-05-29 15:35:20|1796.1|1789.9|1795.52|1789.32|1796.1|1789.9|1795.5|1789.3|22
1653838530000|2022-05-29 15:35:30|1795.57|1789.37|1795.89|1789.69|1796.01|1789.81|1795.52|1789.32|30
1653838540000|2022-05-29 15:35:40|1795.8|1789.6|1795.68|1789.48|1795.98|1789.78|1795.68|1789.48|31
1653838550000|2022-05-29 15:35:50|1795.69|1789.49|1795.43|1789.23|1795.69|1789.49|1795.37|1789.17|27
1653838560000|2022-05-29 15:36:00|1795.42|1789.22|1796.11|1789.91|1796.11|1789.91|1795.41|1789.21|26
1653838570000|2022-05-29 15:36:10|1796.09|1789.89|1795.81|1789.61|1796.1|1789.9|1795.77|1789.57|23
1653838580000|2022-05-29 15:36:20|1795.82|1789.62|1796.09|1789.89|1796.13|1789.93|1795.78|1789.58|25
1653838590000|2022-05-29 15:36:30|1796.08|1789.88|1796.15|1789.95|1796.16|1789.96|1795.99|1789.79|25
1653838600000|2022-05-29 15:36:40|1796.17|1789.97|1796.1|1789.9|1796.17|1789.97|1796.05|1789.85|26
1653838610000|2022-05-29 15:36:50|1796.09|1789.89|1796.62|1790.42|1796.62|1790.42|1796.09|1789.89|26
1653838620000|2022-05-29 15:37:00|1796.72|1790.52|1796.4|1790.2|1796.82|1790.62|1796.35|1790.15|32
1653838630000|2022-05-29 15:37:10|1796.28|1790.08|1794.3|1788.1|1796.28|1790.08|1794.2|1788|28
1653838640000|2022-05-29 15:37:20|1794.32|1788.12|1794.82|1788.62|1794.85|1788.65|1794.32|1788.12|31
1653838650000|2022-05-29 15:37:30|1794.83|1788.63|1795.2|1789|1795.51|1789.31|1794.83|1788.63|34
1653838660000|2022-05-29 15:37:40|1795.21|1789.01|1795.39|1789.19|1795.44|1789.24|1795.16|1788.96|31
1653838670000|2022-05-29 15:37:50|1795.37|1789.17|1795.32|1789.12|1795.47|1789.27|1795.32|1789.12|24
1653838680000|2022-05-29 15:38:00|1795.34|1789.14|1794.82|1788.62|1795.38|1789.18|1794.58|1788.38|29
1653838690000|2022-05-29 15:38:10|1794.81|1788.61|1794.88|1788.68|1795.06|1788.86|1794.76|1788.56|32
1653838700000|2022-05-29 15:38:20|1794.91|1788.71|1795|1788.8|1795.02|1788.82|1794.91|1788.71|27
1653838710000|2022-05-29 15:38:30|1794.98|1788.78|1795.56|1789.36|1795.68|1789.48|1794.85|1788.65|33
1653838720000|2022-05-29 15:38:40|1795.52|1789.32|1795.68|1789.48|1795.72|1789.52|1795.51|1789.31|32
1653838730000|2022-05-29 15:38:50|1795.69|1789.49|1796.36|1790.16|1796.41|1790.21|1795.62|1789.42|29
1653838740000|2022-05-29 15:39:00|1796.37|1790.17|1796.82|1790.62|1796.82|1790.62|1796.36|1790.16|30
1653838750000|2022-05-29 15:39:10|1796.86|1790.66|1795.07|1788.87|1796.97|1790.77|1795.07|1788.87|32
1653838760000|2022-05-29 15:39:20|1795.11|1788.91|1795.31|1789.11|1795.56|1789.36|1795.11|1788.91|28
1653838770000|2022-05-29 15:39:30|1795.37|1789.17|1796.3|1790.1|1796.41|1790.21|1795.36|1789.16|37
1653838780000|2022-05-29 15:39:40|1796.11|1789.91|1796.4|1790.2|1796.4|1790.2|1795.98|1789.78|30
1653838790000|2022-05-29 15:39:50|1796.42|1790.22|1797.22|1791.02|1797.29|1791.09|1796.42|1790.22|32
1653838800000|2022-05-29 15:40:00|1797.2|1791|1797.62|1791.42|1797.65|1791.45|1797.19|1790.99|27
1653838810000|2022-05-29 15:40:10|1797.69|1791.49|1797.21|1791.01|1797.69|1791.49|1797.21|1791.01|28
1653838820000|2022-05-29 15:40:20|1797.17|1790.97|1797.35|1791.15|1797.52|1791.32|1797.16|1790.96|36
1653838830000|2022-05-29 15:40:30|1797.36|1791.16|1797.44|1791.24|1797.51|1791.31|1797.21|1791.01|33
1653838840000|2022-05-29 15:40:40|1797.42|1791.22|1797.28|1791.08|1797.51|1791.31|1797.06|1790.86|35
1653838850000|2022-05-29 15:40:50|1797.3|1791.1|1797.45|1791.25|1797.51|1791.31|1797.3|1791.1|23
1653838860000|2022-05-29 15:41:00|1797.46|1791.26|1798.6|1792.4|1798.67|1792.47|1797.38|1791.18|27
1653838870000|2022-05-29 15:41:10|1798.61|1792.41|1798.64|1792.44|1798.7|1792.5|1798.27|1792.07|31
1653838880000|2022-05-29 15:41:20|1798.85|1792.65|1798.75|1792.55|1799.01|1792.81|1798.61|1792.41|34
1653838890000|2022-05-29 15:41:30|1798.64|1792.44|1798.74|1792.54|1798.78|1792.58|1798.49|1792.29|30
1653838900000|2022-05-29 15:41:40|1798.73|1792.53|1795.41|1789.21|1798.73|1792.53|1795.39|1789.19|37
1653838910000|2022-05-29 15:41:50|1795.44|1789.24|1795.99|1789.79|1796.14|1789.94|1795.43|1789.23|36
1653838920000|2022-05-29 15:42:00|1795.95|1789.75|1796.67|1790.47|1796.68|1790.48|1795.94|1789.74|27
1653838930000|2022-05-29 15:42:10|1796.66|1790.46|1797.27|1791.07|1797.28|1791.08|1796.6|1790.4|23
1653838940000|2022-05-29 15:42:20|1797.3|1791.1|1796.86|1790.66|1797.55|1791.35|1796.81|1790.61|29
1653838950000|2022-05-29 15:42:30|1796.85|1790.65|1796.91|1790.71|1796.98|1790.78|1796.84|1790.64|32
1653838960000|2022-05-29 15:42:40|1796.89|1790.69|1796.81|1790.61|1796.92|1790.72|1796.8|1790.6|10
1653838970000|2022-05-29 15:42:50|1796.83|1790.63|1797.89|1791.69|1797.89|1791.69|1796.83|1790.63|31
1653838980000|2022-05-29 15:43:00|1797.8|1791.6|1797.84|1791.64|1797.94|1791.74|1797.77|1791.57|33
1653838990000|2022-05-29 15:43:10|1797.87|1791.67|1797.89|1791.69|1797.92|1791.72|1797.84|1791.64|21
1653839000000|2022-05-29 15:43:20|1797.9|1791.7|1797.95|1791.75|1798.01|1791.81|1797.84|1791.64|30
1653839010000|2022-05-29 15:43:30|1797.94|1791.74|1797.99|1791.79|1798.06|1791.86|1797.92|1791.72|22
1653839020000|2022-05-29 15:43:40|1798|1791.8|1798.7|1792.5|1798.71|1792.51|1797.99|1791.79|29
1653839030000|2022-05-29 15:43:50|1798.67|1792.47|1798.65|1792.45|1798.71|1792.51|1798.59|1792.39|29
1653839040000|2022-05-29 15:44:00|1798.63|1792.43|1798.72|1792.52|1799.05|1792.85|1798.63|1792.43|34
1653839050000|2022-05-29 15:44:10|1798.73|1792.53|1798.71|1792.51|1798.96|1792.76|1798.68|1792.48|29
1653839060000|2022-05-29 15:44:20|1798.74|1792.54|1799.54|1793.34|1799.62|1793.42|1798.68|1792.48|33
1653839070000|2022-05-29 15:44:30|1799.61|1793.41|1799.44|1793.24|1800.02|1793.82|1799.41|1793.21|35
1653839080000|2022-05-29 15:44:40|1799.43|1793.23|1797.17|1790.97|1799.45|1793.25|1797.15|1790.95|34
1653839090000|2022-05-29 15:44:50|1797.16|1790.96|1797.78|1791.58|1797.78|1791.58|1797.02|1790.82|30
1653839100000|2022-05-29 15:45:00|1797.75|1791.55|1798.1|1791.9|1798.1|1791.9|1797.75|1791.55|32
1653839110000|2022-05-29 15:45:10|1798.25|1792.05|1798.65|1792.45|1798.65|1792.45|1798.23|1792.03|23
1653839120000|2022-05-29 15:45:20|1798.66|1792.46|1798.69|1792.49|1798.7|1792.5|1798.48|1792.28|24
1653839130000|2022-05-29 15:45:30|1798.68|1792.48|1798.09|1791.89|1798.7|1792.5|1798.09|1791.89|23
1653839140000|2022-05-29 15:45:40|1798.1|1791.9|1797.92|1791.72|1798.1|1791.9|1797.85|1791.65|28
1653839150000|2022-05-29 15:45:50|1797.91|1791.71|1798.53|1792.33|1798.56|1792.36|1797.91|1791.71|18
1653839160000|2022-05-29 15:46:00|1798.54|1792.34|1798.46|1792.26|1798.61|1792.41|1798.4|1792.2|27
1653839170000|2022-05-29 15:46:10|1798.41|1792.21|1798.47|1792.27|1798.56|1792.36|1798.41|1792.21|17
1653839180000|2022-05-29 15:46:20|1798.52|1792.32|1797.44|1791.24|1798.52|1792.32|1797.39|1791.19|23
1653839190000|2022-05-29 15:46:30|1797.43|1791.23|1797.47|1791.27|1797.47|1791.27|1797.34|1791.14|18
1653839200000|2022-05-29 15:46:40|1797.48|1791.28|1797.45|1791.25|1797.48|1791.28|1797.42|1791.22|22
1653839210000|2022-05-29 15:46:50|1797.43|1791.23|1797.07|1790.87|1797.45|1791.25|1797.01|1790.81|26
1653839220000|2022-05-29 15:47:00|1797.06|1790.86|1797.42|1791.22|1797.5|1791.3|1797.06|1790.86|23
1653839230000|2022-05-29 15:47:10|1797.4|1791.2|1797.28|1791.08|1797.43|1791.23|1797.23|1791.03|24
1653839240000|2022-05-29 15:47:20|1797.29|1791.09|1797.34|1791.14|1797.34|1791.14|1797.24|1791.04|21
1653839250000|2022-05-29 15:47:30|1797.31|1791.11|1797.19|1790.99|1797.33|1791.13|1797.09|1790.89|17
1653839260000|2022-05-29 15:47:40|1797.17|1790.97|1797.15|1790.95|1797.19|1790.99|1797.09|1790.89|21
1653839270000|2022-05-29 15:47:50|1797.12|1790.92|1797.14|1790.94|1797.17|1790.97|1797.07|1790.87|27
1653839280000|2022-05-29 15:48:00|1797.12|1790.92|1795.7|1789.5|1797.15|1790.95|1795.7|1789.5|23
1653839290000|2022-05-29 15:48:10|1795.71|1789.51|1795.88|1789.68|1795.99|1789.79|1795.71|1789.51|21
1653839300000|2022-05-29 15:48:20|1795.89|1789.69|1795.97|1789.77|1796.46|1790.26|1795.89|1789.69|33
1653839310000|2022-05-29 15:48:30|1795.96|1789.76|1796|1789.8|1796.02|1789.82|1795.96|1789.76|23
1653839320000|2022-05-29 15:48:40|1795.99|1789.79|1795.98|1789.78|1796|1789.8|1795.96|1789.76|17
1653839330000|2022-05-29 15:48:50|1795.96|1789.76|1796.24|1790.04|1796.43|1790.23|1795.96|1789.76|23
1653839340000|2022-05-29 15:49:00|1796.31|1790.11|1796.24|1790.04|1796.32|1790.12|1796.24|1790.04|22
1653839350000|2022-05-29 15:49:10|1796.28|1790.08|1796.15|1789.95|1796.29|1790.09|1796.06|1789.86|20
1653839360000|2022-05-29 15:49:20|1796.13|1789.93|1796.11|1789.91|1796.17|1789.97|1796.07|1789.87|15
1653839370000|2022-05-29 15:49:30|1796.12|1789.92|1796.22|1790.02|1796.31|1790.11|1796.11|1789.91|22
1653839380000|2022-05-29 15:49:40|1796.24|1790.04|1796.27|1790.07|1796.27|1790.07|1796.23|1790.03|19
1653839390000|2022-05-29 15:49:50|1796.26|1790.06|1796.02|1789.82|1796.26|1790.06|1795.96|1789.76|21
1653839400000|2022-05-29 15:50:00|1796.03|1789.83|1796.04|1789.84|1796.07|1789.87|1796.02|1789.82|21
1653839410000|2022-05-29 15:50:10|1796.16|1789.96|1796.61|1790.41|1796.64|1790.44|1796.16|1789.96|28
1653839420000|2022-05-29 15:50:20|1796.62|1790.42|1796.67|1790.47|1796.72|1790.52|1796.6|1790.4|28
1653839430000|2022-05-29 15:50:30|1796.68|1790.48|1796.68|1790.48|1796.7|1790.5|1796.64|1790.44|20
1653839440000|2022-05-29 15:50:40|1796.67|1790.47|1796.67|1790.47|1796.68|1790.48|1796.6|1790.4|20
1653839450000|2022-05-29 15:50:50|1796.64|1790.44|1796.63|1790.43|1796.68|1790.48|1796.63|1790.43|24
1653839460000|2022-05-29 15:51:00|1796.64|1790.44|1798.19|1791.99|1798.19|1791.99|1796.64|1790.44|27
1653839470000|2022-05-29 15:51:10|1798.2|1792|1798.37|1792.17|1798.49|1792.29|1798.12|1791.92|30
1653839480000|2022-05-29 15:51:20|1798.35|1792.15|1798.56|1792.36|1798.56|1792.36|1798.29|1792.09|27
1653839490000|2022-05-29 15:51:30|1798.55|1792.35|1798.64|1792.44|1798.82|1792.62|1798.47|1792.27|34
1653839500000|2022-05-29 15:51:40|1798.54|1792.34|1799.5|1793.3|1799.52|1793.32|1798.28|1792.08|32
1653839510000|2022-05-29 15:51:50|1799.49|1793.29|1799.32|1793.12|1799.52|1793.32|1799.25|1793.05|30
1653839520000|2022-05-29 15:52:00|1799.33|1793.13|1798.92|1792.72|1799.33|1793.13|1798.67|1792.47|32
1653839530000|2022-05-29 15:52:10|1798.91|1792.71|1798.85|1792.65|1798.92|1792.72|1798.84|1792.64|25
1653839540000|2022-05-29 15:52:20|1798.87|1792.67|1798.87|1792.67|1798.9|1792.7|1798.77|1792.57|31
1653839550000|2022-05-29 15:52:30|1798.88|1792.68|1799.01|1792.81|1799.07|1792.87|1798.87|1792.67|28
1653839560000|2022-05-29 15:52:40|1799|1792.8|1798.95|1792.75|1799.02|1792.82|1798.94|1792.74|26
1653839570000|2022-05-29 15:52:50|1798.96|1792.76|1798.7|1792.5|1799.01|1792.81|1798.63|1792.43|26
1653839580000|2022-05-29 15:53:00|1798.71|1792.51|1798.78|1792.58|1798.78|1792.58|1798.7|1792.5|21
1653839590000|2022-05-29 15:53:10|1798.77|1792.57|1798.76|1792.56|1798.78|1792.58|1798.73|1792.53|26
1653839600000|2022-05-29 15:53:20|1798.75|1792.55|1799.06|1792.86|1799.19|1792.99|1798.75|1792.55|28
1653839610000|2022-05-29 15:53:30|1799.03|1792.83|1799.06|1792.86|1799.15|1792.95|1799|1792.8|32
1653839620000|2022-05-29 15:53:40|1799.07|1792.87|1798.8|1792.6|1799.1|1792.9|1798.74|1792.54|25
1653839630000|2022-05-29 15:53:50|1798.79|1792.59|1798.77|1792.57|1798.8|1792.6|1798.75|1792.55|13
1653839640000|2022-05-29 15:54:00|1798.73|1792.53|1798.76|1792.56|1798.77|1792.57|1798.59|1792.39|25
1653839650000|2022-05-29 15:54:10|1798.77|1792.57|1798.75|1792.55|1798.77|1792.57|1798.7|1792.5|26
1653839660000|2022-05-29 15:54:20|1798.74|1792.54|1798.62|1792.42|1798.74|1792.54|1798.57|1792.37|13
1653839670000|2022-05-29 15:54:30|1798.67|1792.47|1798.67|1792.47|1798.75|1792.55|1798.61|1792.41|29
1653839680000|2022-05-29 15:54:40|1798.68|1792.48|1798.04|1791.84|1798.76|1792.56|1798.04|1791.84|31
1653839690000|2022-05-29 15:54:50|1798.05|1791.85|1798|1791.8|1798.05|1791.85|1797.96|1791.76|17
1653839700000|2022-05-29 15:55:00|1798.01|1791.81|1798.23|1792.03|1798.28|1792.08|1797.98|1791.78|17
1653839710000|2022-05-29 15:55:10|1798.19|1791.99|1798.6|1792.4|1798.65|1792.45|1798.14|1791.94|26
1653839720000|2022-05-29 15:55:20|1798.62|1792.42|1798.47|1792.27|1798.62|1792.42|1798.46|1792.26|20
1653839730000|2022-05-29 15:55:30|1798.5|1792.3|1798.48|1792.28|1798.51|1792.31|1798.46|1792.26|16
1653839740000|2022-05-29 15:55:40|1798.49|1792.29|1798.63|1792.43|1798.64|1792.44|1798.48|1792.28|27
1653839750000|2022-05-29 15:55:50|1798.71|1792.51|1799.16|1792.96|1799.2|1793|1798.68|1792.48|29
1653839760000|2022-05-29 15:56:00|1799.15|1792.95|1798.59|1792.39|1799.17|1792.97|1798.52|1792.32|28
1653839770000|2022-05-29 15:56:10|1798.57|1792.37|1799.23|1793.03|1799.26|1793.06|1798.57|1792.37|24
1653839780000|2022-05-29 15:56:20|1799.25|1793.05|1798.84|1792.64|1799.25|1793.05|1798.82|1792.62|28
1653839790000|2022-05-29 15:56:30|1798.83|1792.63|1798.77|1792.57|1798.87|1792.67|1798.75|1792.55|23
1653839800000|2022-05-29 15:56:40|1798.76|1792.56|1799.43|1793.23|1799.46|1793.26|1798.76|1792.56|31
1653839810000|2022-05-29 15:56:50|1799.44|1793.24|1799.78|1793.58|1799.87|1793.67|1799.26|1793.06|32
1653839820000|2022-05-29 15:57:00|1799.79|1793.59|1799.57|1793.37|1799.95|1793.75|1799.57|1793.37|24
1653839830000|2022-05-29 15:57:10|1799.62|1793.42|1799.77|1793.57|1799.87|1793.67|1799.62|1793.42|26
1653839840000|2022-05-29 15:57:20|1799.78|1793.58|1799.77|1793.57|1799.87|1793.67|1799.75|1793.55|25
1653839850000|2022-05-29 15:57:30|1799.76|1793.56|1799.85|1793.65|1799.89|1793.69|1799.74|1793.54|30
1653839860000|2022-05-29 15:57:40|1799.84|1793.64|1799.36|1793.16|1799.87|1793.67|1799.25|1793.05|27
1653839870000|2022-05-29 15:57:50|1799.37|1793.17|1799.36|1793.16|1799.41|1793.21|1799.31|1793.11|28
1653839880000|2022-05-29 15:58:00|1799.34|1793.14|1799.57|1793.37|1799.57|1793.37|1799.34|1793.14|32
1653839890000|2022-05-29 15:58:10|1799.56|1793.36|1799.45|1793.25|1799.67|1793.47|1799.42|1793.22|19
1653839900000|2022-05-29 15:58:20|1799.44|1793.24|1799.44|1793.24|1799.45|1793.25|1799.4|1793.2|9
1653839910000|2022-05-29 15:58:30|1799.43|1793.23|1799.44|1793.24|1799.45|1793.25|1799.4|1793.2|18
1653839920000|2022-05-29 15:58:40|1799.45|1793.25|1799.31|1793.11|1799.47|1793.27|1799.28|1793.08|18
1653839930000|2022-05-29 15:58:50|1799.32|1793.12|1799.32|1793.12|1799.35|1793.15|1799.28|1793.08|16
1653839940000|2022-05-29 15:59:00|1798.91|1792.71|1798.4|1792.2|1798.91|1792.71|1798.39|1792.19|28
1653839950000|2022-05-29 15:59:10|1798.39|1792.19|1798.42|1792.22|1798.52|1792.32|1798.39|1792.19|21
1653839960000|2022-05-29 15:59:20|1798.43|1792.23|1798.13|1791.93|1798.43|1792.23|1798.11|1791.91|21
1653839970000|2022-05-29 15:59:30|1798.11|1791.91|1798.25|1792.05|1798.34|1792.14|1798.11|1791.91|32
1653839980000|2022-05-29 15:59:40|1798.26|1792.06|1797.77|1791.57|1798.32|1792.12|1797.77|1791.57|21
1653839990000|2022-05-29 15:59:50|1797.78|1791.58|1798.36|1792.16|1798.5|1792.3|1797.71|1791.51|28
1653840000000|2022-05-29 16:00:00|1798.35|1792.15|1798.42|1792.22|1798.52|1792.32|1798.35|1792.15|26
1653840010000|2022-05-29 16:00:10|1798.47|1792.27|1798.71|1792.51|1798.71|1792.51|1798.39|1792.19|29
1653840020000|2022-05-29 16:00:20|1798.72|1792.52|1798.85|1792.65|1798.91|1792.71|1798.72|1792.52|21
1653840030000|2022-05-29 16:00:30|1798.8|1792.6|1798.9|1792.7|1798.97|1792.77|1798.79|1792.59|20
1653840040000|2022-05-29 16:00:40|1798.88|1792.68|1798.88|1792.68|1798.95|1792.75|1798.84|1792.64|20
1653840050000|2022-05-29 16:00:50|1798.87|1792.67|1798.85|1792.65|1798.9|1792.7|1798.76|1792.56|27
1653840060000|2022-05-29 16:01:00|1798.74|1792.54|1799.31|1793.11|1799.33|1793.13|1798.68|1792.48|26
1653840070000|2022-05-29 16:01:10|1799.29|1793.09|1799.44|1793.24|1799.51|1793.31|1799.16|1792.96|35
1653840080000|2022-05-29 16:01:20|1799.47|1793.27|1799.93|1793.73|1800.12|1793.92|1799.43|1793.23|35
1653840090000|2022-05-29 16:01:30|1799.92|1793.72|1799|1792.8|1799.92|1793.72|1798.9|1792.7|26
1653840100000|2022-05-29 16:01:40|1798.99|1792.79|1799.14|1792.94|1799.19|1792.99|1798.96|1792.76|32
1653840110000|2022-05-29 16:01:50|1799.16|1792.96|1799.92|1793.72|1799.95|1793.75|1799.16|1792.96|18
1653840120000|2022-05-29 16:02:00|1799.91|1793.71|1800.31|1794.11|1800.33|1794.13|1799.81|1793.61|27
1653840130000|2022-05-29 16:02:10|1800.32|1794.12|1799.89|1793.69|1800.38|1794.18|1799.85|1793.65|31
1653840140000|2022-05-29 16:02:20|1799.9|1793.7|1800.47|1794.27|1800.48|1794.28|1799.9|1793.7|26
1653840150000|2022-05-29 16:02:30|1800.45|1794.25|1800.91|1794.71|1800.98|1794.78|1800.45|1794.25|25
1653840160000|2022-05-29 16:02:40|1800.92|1794.72|1801.15|1794.95|1801.21|1795.01|1800.75|1794.55|27
1653840170000|2022-05-29 16:02:50|1801.24|1795.04|1802.04|1795.84|1802.04|1795.84|1801.24|1795.04|16
1653840180000|2022-05-29 16:03:00|1802.02|1795.82|1802.06|1795.86|1802.24|1796.04|1801.88|1795.68|28
1653840190000|2022-05-29 16:03:10|1802.01|1795.81|1801.75|1795.55|1802.16|1795.96|1801.69|1795.49|30
1653840200000|2022-05-29 16:03:20|1801.71|1795.51|1802.07|1795.87|1802.1|1795.9|1801.63|1795.43|30
1653840210000|2022-05-29 16:03:30|1802.09|1795.89|1802.67|1796.47|1802.67|1796.47|1801.97|1795.77|25
1653840220000|2022-05-29 16:03:40|1802.65|1796.45|1803.57|1797.37|1803.58|1797.38|1802.63|1796.43|26
1653840230000|2022-05-29 16:03:50|1803.59|1797.39|1803.31|1797.11|1803.6|1797.4|1803.22|1797.02|29
1653840240000|2022-05-29 16:04:00|1803.32|1797.12|1803.45|1797.25|1803.45|1797.25|1803.32|1797.12|27
1653840250000|2022-05-29 16:04:10|1803.51|1797.31|1803.62|1797.42|1803.69|1797.49|1803.51|1797.31|17
1653840260000|2022-05-29 16:04:20|1803.61|1797.41|1803.7|1797.5|1803.7|1797.5|1803.52|1797.32|15
1653840270000|2022-05-29 16:04:30|1803.74|1797.54|1804.55|1798.35|1804.55|1798.35|1803.74|1797.54|26
1653840280000|2022-05-29 16:04:40|1804.61|1798.41|1804.55|1798.35|1804.63|1798.43|1804.24|1798.04|28
1653840290000|2022-05-29 16:04:50|1804.53|1798.33|1804.35|1798.15|1804.53|1798.33|1804.31|1798.11|27
1653840300000|2022-05-29 16:05:00|1804.36|1798.16|1804.11|1797.91|1804.61|1798.41|1804.11|1797.91|31
1653840310000|2022-05-29 16:05:10|1804.18|1797.98|1803.23|1797.03|1804.22|1798.02|1803.21|1797.01|23
1653840320000|2022-05-29 16:05:20|1803.32|1797.12|1803.56|1797.36|1803.63|1797.43|1803.32|1797.12|16
1653840330000|2022-05-29 16:05:30|1803.55|1797.35|1803.57|1797.37|1803.58|1797.38|1803.46|1797.26|16
1653840340000|2022-05-29 16:05:40|1803.56|1797.36|1803.48|1797.28|1803.57|1797.37|1803.48|1797.28|21
1653840350000|2022-05-29 16:05:50|1803.49|1797.29|1803.58|1797.38|1803.6|1797.4|1803.48|1797.28|23
1653840360000|2022-05-29 16:06:00|1803.63|1797.43|1803.35|1797.15|1803.63|1797.43|1803.35|1797.15|27
1653840370000|2022-05-29 16:06:10|1803.36|1797.16|1804.34|1798.14|1804.71|1798.51|1803.35|1797.15|29
1653840380000|2022-05-29 16:06:20|1804.32|1798.12|1804.35|1798.15|1804.39|1798.19|1804.31|1798.11|20
1653840390000|2022-05-29 16:06:30|1804.51|1798.31|1804.34|1798.14|1804.6|1798.4|1804.34|1798.14|27
1653840400000|2022-05-29 16:06:40|1804.33|1798.13|1803.87|1797.67|1804.36|1798.16|1803.86|1797.66|23
1653840410000|2022-05-29 16:06:50|1803.88|1797.68|1803.71|1797.51|1803.88|1797.68|1803.7|1797.5|29
1653840420000|2022-05-29 16:07:00|1803.77|1797.57|1803.76|1797.56|1803.8|1797.6|1803.74|1797.54|23
1653840430000|2022-05-29 16:07:10|1803.79|1797.59|1803.78|1797.58|1803.8|1797.6|1803.73|1797.53|18
1653840440000|2022-05-29 16:07:20|1803.79|1797.59|1803.76|1797.56|1803.79|1797.59|1803.76|1797.56|9
1653840450000|2022-05-29 16:07:30|1803.79|1797.59|1802.81|1796.61|1803.79|1797.59|1802.16|1795.96|32
1653840460000|2022-05-29 16:07:40|1802.8|1796.6|1802.77|1796.57|1802.81|1796.61|1802.74|1796.54|31
1653840470000|2022-05-29 16:07:50|1802.78|1796.58|1802.78|1796.58|1802.8|1796.6|1802.7|1796.5|29
1653840480000|2022-05-29 16:08:00|1802.81|1796.61|1802.82|1796.62|1802.84|1796.64|1802.71|1796.51|28
1653840490000|2022-05-29 16:08:10|1802.83|1796.63|1802.83|1796.63|1802.84|1796.64|1802.76|1796.56|31
1653840500000|2022-05-29 16:08:20|1802.82|1796.62|1802.17|1795.97|1802.84|1796.64|1802.12|1795.92|25
1653840510000|2022-05-29 16:08:30|1802.18|1795.98|1802.38|1796.18|1802.41|1796.21|1802.15|1795.95|25
1653840520000|2022-05-29 16:08:40|1802.39|1796.19|1802.28|1796.08|1802.39|1796.19|1802.27|1796.07|20
1653840530000|2022-05-29 16:08:50|1802.29|1796.09|1802.3|1796.1|1802.33|1796.13|1802.23|1796.03|19
1653840540000|2022-05-29 16:09:00|1802.28|1796.08|1801.46|1795.26|1802.28|1796.08|1801.46|1795.26|19
1653840550000|2022-05-29 16:09:10|1801.48|1795.28|1801.46|1795.26|1801.5|1795.3|1801.46|1795.26|10
1653840560000|2022-05-29 16:09:20|1801.43|1795.23|1801.42|1795.22|1801.43|1795.23|1801.35|1795.15|16
1653840570000|2022-05-29 16:09:30|1801.41|1795.21|1803.32|1797.12|1803.32|1797.12|1801.37|1795.17|26
1653840580000|2022-05-29 16:09:40|1803.33|1797.13|1802.71|1796.51|1803.33|1797.13|1802.71|1796.51|29
1653840590000|2022-05-29 16:09:50|1802.72|1796.52|1802.75|1796.55|1802.91|1796.71|1802.72|1796.52|22
1653840600000|2022-05-29 16:10:00|1802.74|1796.54|1802.9|1796.7|1803.03|1796.83|1802.7|1796.5|33
1653840610000|2022-05-29 16:10:10|1802.92|1796.72|1802.92|1796.72|1803.02|1796.82|1802.9|1796.7|27
1653840620000|2022-05-29 16:10:20|1802.93|1796.73|1802.4|1796.2|1802.98|1796.78|1802.37|1796.17|28
1653840630000|2022-05-29 16:10:30|1802.39|1796.19|1802.51|1796.31|1802.55|1796.35|1802.38|1796.18|24
1653840640000|2022-05-29 16:10:40|1802.61|1796.41|1802.27|1796.07|1802.61|1796.41|1802.22|1796.02|24
1653840650000|2022-05-29 16:10:50|1802.26|1796.06|1802.21|1796.01|1802.29|1796.09|1802.19|1795.99|26
1653840660000|2022-05-29 16:11:00|1802.19|1795.99|1802.34|1796.14|1802.36|1796.16|1802.19|1795.99|23
1653840670000|2022-05-29 16:11:10|1802.4|1796.2|1802.36|1796.16|1802.4|1796.2|1802.31|1796.11|27
1653840680000|2022-05-29 16:11:20|1802.35|1796.15|1802.76|1796.56|1802.83|1796.63|1802.35|1796.15|19
1653840690000|2022-05-29 16:11:30|1802.75|1796.55|1802.15|1795.95|1802.75|1796.55|1802.15|1795.95|22
1653840700000|2022-05-29 16:11:40|1802.16|1795.96|1802.17|1795.97|1802.19|1795.99|1802.13|1795.93|17
1653840710000|2022-05-29 16:11:50|1802.16|1795.96|1802.04|1795.84|1802.16|1795.96|1801.99|1795.79|28
1653840720000|2022-05-29 16:12:00|1802.01|1795.81|1802.01|1795.81|1802.04|1795.84|1801.97|1795.77|26
1653840730000|2022-05-29 16:12:10|1802|1795.8|1801.61|1795.41|1802.02|1795.82|1801.58|1795.38|31
1653840740000|2022-05-29 16:12:20|1801.53|1795.33|1801.69|1795.49|1801.7|1795.5|1801.49|1795.29|24
1653840750000|2022-05-29 16:12:30|1801.7|1795.5|1801.79|1795.59|1801.8|1795.6|1801.67|1795.47|26
1653840760000|2022-05-29 16:12:40|1801.73|1795.53|1801.84|1795.64|1801.85|1795.65|1801.73|1795.53|15
1653840770000|2022-05-29 16:12:50|1801.89|1795.69|1801.45|1795.25|1801.89|1795.69|1801.43|1795.23|21
1653840780000|2022-05-29 16:13:00|1801.44|1795.24|1801.2|1795|1801.46|1795.26|1801.18|1794.98|31
1653840790000|2022-05-29 16:13:10|1801.18|1794.98|1801.71|1795.51|1801.71|1795.51|1801.18|1794.98|22
1653840800000|2022-05-29 16:13:20|1801.72|1795.52|1801.71|1795.51|1801.81|1795.61|1801.68|1795.48|24
1653840810000|2022-05-29 16:13:30|1801.74|1795.54|1801.76|1795.56|1801.78|1795.58|1801.7|1795.5|25
1653840820000|2022-05-29 16:13:40|1801.75|1795.55|1802.21|1796.01|1802.26|1796.06|1801.73|1795.53|20
1653840830000|2022-05-29 16:13:50|1802.23|1796.03|1802.13|1795.93|1802.24|1796.04|1802.12|1795.92|27
1653840840000|2022-05-29 16:14:00|1802.12|1795.92|1801.6|1795.4|1802.52|1796.32|1801.56|1795.36|28
1653840850000|2022-05-29 16:14:10|1801.7|1795.5|1801.75|1795.55|1801.78|1795.58|1801.67|1795.47|29
1653840860000|2022-05-29 16:14:20|1801.76|1795.56|1802.3|1796.1|1802.3|1796.1|1801.69|1795.49|21
1653840870000|2022-05-29 16:14:30|1802.4|1796.2|1802.19|1795.99|1802.52|1796.32|1802.13|1795.93|29
1653840880000|2022-05-29 16:14:40|1802.22|1796.02|1802.13|1795.93|1802.42|1796.22|1802.12|1795.92|23
1653840890000|2022-05-29 16:14:50|1802.15|1795.95|1802.17|1795.97|1802.36|1796.16|1802.09|1795.89|28
1653840900000|2022-05-29 16:15:00|1802.2|1796|1801.32|1795.12|1802.45|1796.25|1801.32|1795.12|35
1653840910000|2022-05-29 16:15:10|1801.28|1795.08|1801.14|1794.94|1801.31|1795.11|1801.11|1794.91|22
1653840920000|2022-05-29 16:15:20|1801.15|1794.95|1801.14|1794.94|1801.23|1795.03|1801.09|1794.89|24
1653840930000|2022-05-29 16:15:30|1801.22|1795.02|1801.29|1795.09|1801.35|1795.15|1801.14|1794.94|32
1653840940000|2022-05-29 16:15:40|1801.3|1795.1|1801.22|1795.02|1801.3|1795.1|1801.13|1794.93|30
1653840950000|2022-05-29 16:15:50|1801.21|1795.01|1801.24|1795.04|1801.25|1795.05|1801.13|1794.93|25
1653840960000|2022-05-29 16:16:00|1801.23|1795.03|1801.16|1794.96|1801.23|1795.03|1800.97|1794.77|27
1653840970000|2022-05-29 16:16:10|1801.12|1794.92|1801.04|1794.84|1801.17|1794.97|1801|1794.8|30
1653840980000|2022-05-29 16:16:20|1801.1|1794.9|1802.42|1796.22|1802.45|1796.25|1801.09|1794.89|32
1653840990000|2022-05-29 16:16:30|1802.43|1796.23|1802.98|1796.78|1803.03|1796.83|1802.43|1796.23|31
1653841000000|2022-05-29 16:16:40|1802.96|1796.76|1802.96|1796.76|1803.02|1796.82|1802.91|1796.71|16
1653841010000|2022-05-29 16:16:50|1802.94|1796.74|1802.93|1796.73|1802.96|1796.76|1802.88|1796.68|18
1653841020000|2022-05-29 16:17:00|1802.96|1796.76|1802.96|1796.76|1802.98|1796.78|1802.92|1796.72|25
1653841030000|2022-05-29 16:17:10|1802.95|1796.75|1803.59|1797.39|1803.59|1797.39|1802.92|1796.72|31
1653841040000|2022-05-29 16:17:20|1803.56|1797.36|1805.56|1799.36|1805.56|1799.36|1803.55|1797.35|30
1653841050000|2022-05-29 16:17:30|1805.55|1799.35|1804.95|1798.75|1805.58|1799.38|1804.95|1798.75|28
1653841060000|2022-05-29 16:17:40|1804.82|1798.62|1804.87|1798.67|1804.98|1798.78|1804.77|1798.57|26
1653841070000|2022-05-29 16:17:50|1804.88|1798.68|1805.19|1798.99|1805.27|1799.07|1804.88|1798.68|21
1653841080000|2022-05-29 16:18:00|1805.18|1798.98|1804.78|1798.58|1805.21|1799.01|1804.75|1798.55|28
1653841090000|2022-05-29 16:18:10|1804.82|1798.62|1804.78|1798.58|1804.82|1798.62|1804.76|1798.56|26
1653841100000|2022-05-29 16:18:20|1804.76|1798.56|1805.07|1798.87|1805.22|1799.02|1804.75|1798.55|26
1653841110000|2022-05-29 16:18:30|1805.13|1798.93|1805.08|1798.88|1805.14|1798.94|1805.06|1798.86|19
1653841120000|2022-05-29 16:18:40|1805.07|1798.87|1805.18|1798.98|1805.18|1798.98|1805.04|1798.84|20
1653841130000|2022-05-29 16:18:50|1805.28|1799.08|1807.77|1801.57|1807.97|1801.77|1805.28|1799.08|33
1653841140000|2022-05-29 16:19:00|1807.76|1801.56|1806.53|1800.33|1808|1801.8|1806.36|1800.16|26
1653841150000|2022-05-29 16:19:10|1806.5|1800.3|1807.14|1800.94|1807.23|1801.03|1806.4|1800.2|32
1653841160000|2022-05-29 16:19:20|1807.13|1800.93|1807.22|1801.02|1807.39|1801.19|1807.11|1800.91|32
1653841170000|2022-05-29 16:19:30|1807.17|1800.97|1807.1|1800.9|1807.33|1801.13|1807.1|1800.9|34
1653841180000|2022-05-29 16:19:40|1807.11|1800.91|1807.64|1801.44|1807.64|1801.44|1807.1|1800.9|32
1653841190000|2022-05-29 16:19:50|1807.97|1801.77|1807.62|1801.42|1807.97|1801.77|1807.31|1801.11|33
1653841200000|2022-05-29 16:20:00|1807.7|1801.5|1807.8|1801.6|1808.03|1801.83|1807.65|1801.45|34
1653841210000|2022-05-29 16:20:10|1807.78|1801.58|1807.05|1800.85|1807.97|1801.77|1807.05|1800.85|27
1653841220000|2022-05-29 16:20:20|1807.06|1800.86|1807.06|1800.86|1807.17|1800.97|1806.89|1800.69|21
1653841230000|2022-05-29 16:20:30|1807.09|1800.89|1806.96|1800.76|1807.11|1800.91|1806.94|1800.74|30
1653841240000|2022-05-29 16:20:40|1806.93|1800.73|1806.95|1800.75|1806.95|1800.75|1806.6|1800.4|25
1653841250000|2022-05-29 16:20:50|1807.09|1800.89|1807.35|1801.15|1807.43|1801.23|1807.09|1800.89|31
1653841260000|2022-05-29 16:21:00|1807.36|1801.16|1809.69|1803.49|1809.69|1803.49|1807.31|1801.11|23
1653841270000|2022-05-29 16:21:10|1809.72|1803.52|1810.37|1804.17|1810.65|1804.45|1809.45|1803.25|37
1653841280000|2022-05-29 16:21:20|1810.38|1804.18|1809.86|1803.66|1811.59|1805.39|1809.84|1803.64|33
1653841290000|2022-05-29 16:21:30|1809.54|1803.34|1808.95|1802.75|1809.54|1803.34|1808.93|1802.73|36
1653841300000|2022-05-29 16:21:40|1808.97|1802.77|1809.16|1802.96|1809.21|1803.01|1808.97|1802.77|28
1653841310000|2022-05-29 16:21:50|1809.15|1802.95|1809.19|1802.99|1809.21|1803.01|1809.02|1802.82|26
1653841320000|2022-05-29 16:22:00|1809.22|1803.02|1809.77|1803.57|1809.86|1803.66|1809.21|1803.01|30
1653841330000|2022-05-29 16:22:10|1809.79|1803.59|1809.92|1803.72|1810.52|1804.32|1809.71|1803.51|35
1653841340000|2022-05-29 16:22:20|1809.9|1803.7|1809.75|1803.55|1809.93|1803.73|1809.71|1803.51|21
1653841350000|2022-05-29 16:22:30|1809.74|1803.54|1809.69|1803.49|1809.78|1803.58|1809.68|1803.48|17
1653841360000|2022-05-29 16:22:40|1809.67|1803.47|1810.08|1803.88|1810.13|1803.93|1809.67|1803.47|20
1653841370000|2022-05-29 16:22:50|1810.04|1803.84|1809.74|1803.54|1810.05|1803.85|1809.74|1803.54|22
1653841380000|2022-05-29 16:23:00|1809.73|1803.53|1809.23|1803.03|1809.73|1803.53|1809.2|1803|23
1653841390000|2022-05-29 16:23:10|1809.2|1803|1808.52|1802.32|1809.21|1803.01|1808.52|1802.32|24
1653841400000|2022-05-29 16:23:20|1808.53|1802.33|1809.14|1802.94|1809.15|1802.95|1808.48|1802.28|18
1653841410000|2022-05-29 16:23:30|1809.13|1802.93|1808.88|1802.68|1809.15|1802.95|1808.88|1802.68|24
1653841420000|2022-05-29 16:23:40|1808.87|1802.67|1808.45|1802.25|1808.87|1802.67|1808.42|1802.22|11
1653841430000|2022-05-29 16:23:50|1808.46|1802.26|1808.43|1802.23|1808.48|1802.28|1808.43|1802.23|5
1653841440000|2022-05-29 16:24:00|1808.44|1802.24|1808.31|1802.11|1808.44|1802.24|1808.28|1802.08|20
1653841450000|2022-05-29 16:24:10|1808.29|1802.09|1808.31|1802.11|1808.37|1802.17|1808.28|1802.08|24
1653841460000|2022-05-29 16:24:20|1808.32|1802.12|1808.34|1802.14|1808.36|1802.16|1808.3|1802.1|20
1653841470000|2022-05-29 16:24:30|1808.33|1802.13|1808.48|1802.28|1808.48|1802.28|1808.29|1802.09|12
1653841480000|2022-05-29 16:24:40|1808.49|1802.29|1809.21|1803.01|1809.23|1803.03|1808.47|1802.27|25
1653841490000|2022-05-29 16:24:50|1809.26|1803.06|1809.76|1803.56|1809.79|1803.59|1809.22|1803.02|26
1653841500000|2022-05-29 16:25:00|1809.73|1803.53|1809.41|1803.21|1809.73|1803.53|1809.07|1802.87|22
1653841510000|2022-05-29 16:25:10|1809.43|1803.23|1809.28|1803.08|1809.45|1803.25|1809.25|1803.05|26
1653841520000|2022-05-29 16:25:20|1809.29|1803.09|1808.86|1802.66|1809.29|1803.09|1808.81|1802.61|20
1653841530000|2022-05-29 16:25:30|1808.91|1802.71|1808.92|1802.72|1808.94|1802.74|1808.89|1802.69|18
1653841540000|2022-05-29 16:25:40|1808.91|1802.71|1810.05|1803.85|1810.22|1804.02|1808.9|1802.7|33
1653841550000|2022-05-29 16:25:50|1810.01|1803.81|1810.56|1804.36|1810.56|1804.36|1809.95|1803.75|34
1653841560000|2022-05-29 16:26:00|1810.63|1804.43|1810.63|1804.43|1810.77|1804.57|1810.43|1804.23|18
1653841570000|2022-05-29 16:26:10|1810.62|1804.42|1810.64|1804.44|1810.64|1804.44|1810.59|1804.39|8
1653841580000|2022-05-29 16:26:20|1810.33|1804.13|1809.71|1803.51|1810.33|1804.13|1809.55|1803.35|26
1653841590000|2022-05-29 16:26:30|1809.74|1803.54|1809.72|1803.52|1809.76|1803.56|1809.71|1803.51|19
1653841600000|2022-05-29 16:26:40|1809.73|1803.53|1809.41|1803.21|1809.73|1803.53|1809.39|1803.19|17
1653841610000|2022-05-29 16:26:50|1809.44|1803.24|1809.39|1803.19|1809.44|1803.24|1809.39|1803.19|4
1653841620000|2022-05-29 16:27:00|1809.36|1803.16|1809.16|1802.96|1809.36|1803.16|1809.13|1802.93|14
1653841630000|2022-05-29 16:27:10|1809.17|1802.97|1809.48|1803.28|1809.48|1803.28|1809.16|1802.96|14
1653841640000|2022-05-29 16:27:20|1809.53|1803.33|1810|1803.8|1810.16|1803.96|1809.53|1803.33|26
1653841650000|2022-05-29 16:27:30|1809.99|1803.79|1809.94|1803.74|1810|1803.8|1809.94|1803.74|8
1653841660000|2022-05-29 16:27:40|1809.95|1803.75|1809.92|1803.72|1809.95|1803.75|1809.9|1803.7|17
1653841670000|2022-05-29 16:27:50|1809.91|1803.71|1808.79|1802.59|1809.98|1803.78|1808.77|1802.57|24
1653841680000|2022-05-29 16:28:00|1808.78|1802.58|1808.36|1802.16|1809.1|1802.9|1808.33|1802.13|30
1653841690000|2022-05-29 16:28:10|1808.37|1802.17|1808.06|1801.86|1808.37|1802.17|1808.06|1801.86|19
1653841700000|2022-05-29 16:28:20|1808.07|1801.87|1808.36|1802.16|1808.41|1802.21|1808.04|1801.84|22
1653841710000|2022-05-29 16:28:30|1808.35|1802.15|1808.11|1801.91|1808.35|1802.15|1808.1|1801.9|21
1653841720000|2022-05-29 16:28:40|1808.09|1801.89|1808.1|1801.9|1808.15|1801.95|1808.08|1801.88|19
1653841730000|2022-05-29 16:28:50|1808.08|1801.88|1808.03|1801.83|1808.1|1801.9|1807.94|1801.74|15
1653841740000|2022-05-29 16:29:00|1808|1801.8|1807.98|1801.78|1808.07|1801.87|1807.98|1801.78|18
1653841750000|2022-05-29 16:29:10|1807.97|1801.77|1808.34|1802.14|1808.58|1802.38|1807.97|1801.77|28
1653841760000|2022-05-29 16:29:20|1808.38|1802.18|1808.46|1802.26|1808.52|1802.32|1808.15|1801.95|20
1653841770000|2022-05-29 16:29:30|1808.47|1802.27|1808.75|1802.55|1809.01|1802.81|1808.47|1802.27|28
1653841780000|2022-05-29 16:29:40|1808.76|1802.56|1808.52|1802.32|1808.76|1802.56|1808.41|1802.21|24
1653841790000|2022-05-29 16:29:50|1808.58|1802.38|1808.55|1802.35|1808.61|1802.41|1808.54|1802.34|15
1653841800000|2022-05-29 16:30:00|1808.54|1802.34|1809.29|1803.09|1809.56|1803.36|1808.53|1802.33|28
1653841810000|2022-05-29 16:30:10|1809.3|1803.1|1808.27|1802.07|1809.33|1803.13|1808.27|1802.07|26
1653841820000|2022-05-29 16:30:20|1808.26|1802.06|1808.22|1802.02|1808.33|1802.13|1808.22|1802.02|16
1653841830000|2022-05-29 16:30:30|1808.23|1802.03|1808.23|1802.03|1808.23|1802.03|1808.22|1802.02|3
1653841840000|2022-05-29 16:30:40|1808.22|1802.02|1808.05|1801.85|1808.24|1802.04|1808.04|1801.84|13
1653841850000|2022-05-29 16:30:50|1808.03|1801.83|1808.75|1802.55|1808.83|1802.63|1808.02|1801.82|22
1653841860000|2022-05-29 16:31:00|1808.76|1802.56|1808.84|1802.64|1808.94|1802.74|1808.76|1802.56|22
1653841870000|2022-05-29 16:31:10|1808.86|1802.66|1808.74|1802.54|1808.89|1802.69|1808.68|1802.48|26
1653841880000|2022-05-29 16:31:20|1808.76|1802.56|1808.7|1802.5|1808.76|1802.56|1808.69|1802.49|18
1653841890000|2022-05-29 16:31:30|1808.69|1802.49|1808.67|1802.47|1808.73|1802.53|1808.64|1802.44|20
1653841900000|2022-05-29 16:31:40|1808.7|1802.5|1808.69|1802.49|1808.71|1802.51|1808.68|1802.48|14
1653841910000|2022-05-29 16:31:50|1808.68|1802.48|1808.48|1802.28|1808.7|1802.5|1808.48|1802.28|25
1653841920000|2022-05-29 16:32:00|1808.46|1802.26|1808.59|1802.39|1808.61|1802.41|1808.46|1802.26|28
1653841930000|2022-05-29 16:32:10|1808.57|1802.37|1808.57|1802.37|1808.61|1802.41|1808.54|1802.34|20
1653841940000|2022-05-29 16:32:20|1808.54|1802.34|1807.99|1801.79|1808.56|1802.36|1807.99|1801.79|23
1653841950000|2022-05-29 16:32:30|1808.03|1801.83|1809.53|1803.33|1809.59|1803.39|1807.98|1801.78|34
1653841960000|2022-05-29 16:32:40|1809.48|1803.28|1810.78|1804.58|1810.78|1804.58|1809.39|1803.19|29
1653841970000|2022-05-29 16:32:50|1811.08|1804.88|1811.39|1805.19|1811.51|1805.31|1811.08|1804.88|31
1653841980000|2022-05-29 16:33:00|1811.36|1805.16|1810.97|1804.77|1811.36|1805.16|1810.95|1804.75|26
1653841990000|2022-05-29 16:33:10|1810.94|1804.74|1810.46|1804.26|1810.95|1804.75|1810.32|1804.12|27
1653842000000|2022-05-29 16:33:20|1810.49|1804.29|1810.89|1804.69|1810.91|1804.71|1810.49|1804.29|29
1653842010000|2022-05-29 16:33:30|1810.88|1804.68|1810.86|1804.66|1810.89|1804.69|1810.85|1804.65|17
1653842020000|2022-05-29 16:33:40|1810.9|1804.7|1810.87|1804.67|1810.91|1804.71|1810.85|1804.65|21
1653842030000|2022-05-29 16:33:50|1810.86|1804.66|1810.87|1804.67|1810.87|1804.67|1810.85|1804.65|9
1653842040000|2022-05-29 16:34:00|1810.86|1804.66|1810.14|1803.94|1810.86|1804.66|1810.09|1803.89|32
1653842050000|2022-05-29 16:34:10|1810.13|1803.93|1809.77|1803.57|1810.15|1803.95|1809.75|1803.55|13
1653842060000|2022-05-29 16:34:20|1809.76|1803.56|1809.64|1803.44|1809.77|1803.57|1809.59|1803.39|18
1653842070000|2022-05-29 16:34:30|1809.62|1803.42|1809.58|1803.38|1809.66|1803.46|1809.53|1803.33|26
1653842080000|2022-05-29 16:34:40|1809.57|1803.37|1809.58|1803.38|1809.61|1803.41|1809.53|1803.33|13
1653842090000|2022-05-29 16:34:50|1809.59|1803.39|1809.89|1803.69|1810.05|1803.85|1809.59|1803.39|24
1653842100000|2022-05-29 16:35:00|1809.88|1803.68|1809.65|1803.45|1809.9|1803.7|1809.61|1803.41|26
1653842110000|2022-05-29 16:35:10|1809.64|1803.44|1809.46|1803.26|1809.65|1803.45|1809.42|1803.22|21
1653842120000|2022-05-29 16:35:20|1809.45|1803.25|1809.38|1803.18|1809.45|1803.25|1809.38|1803.18|22
1653842130000|2022-05-29 16:35:30|1809.39|1803.19|1809.52|1803.32|1809.52|1803.32|1809.38|1803.18|17
1653842140000|2022-05-29 16:35:40|1809.47|1803.27|1809.38|1803.18|1809.47|1803.27|1809.33|1803.13|24
1653842150000|2022-05-29 16:35:50|1809.37|1803.17|1808.95|1802.75|1809.38|1803.18|1808.91|1802.71|17
1653842160000|2022-05-29 16:36:00|1808.92|1802.72|1808.6|1802.4|1808.92|1802.72|1808.6|1802.4|25
1653842170000|2022-05-29 16:36:10|1808.62|1802.42|1808.72|1802.52|1808.82|1802.62|1808.09|1801.89|28
1653842180000|2022-05-29 16:36:20|1808.69|1802.49|1809.32|1803.12|1809.33|1803.13|1808.68|1802.48|25
1653842190000|2022-05-29 16:36:30|1809.29|1803.09|1809.32|1803.12|1809.5|1803.3|1809.29|1803.09|30
1653842200000|2022-05-29 16:36:40|1809.31|1803.11|1809.21|1803.01|1809.35|1803.15|1809.21|1803.01|27
1653842210000|2022-05-29 16:36:50|1809.19|1802.99|1809.21|1803.01|1809.28|1803.08|1809.18|1802.98|17
1653842220000|2022-05-29 16:37:00|1809.2|1803|1809.21|1803.01|1809.24|1803.04|1809.18|1802.98|25
1653842230000|2022-05-29 16:37:10|1809.23|1803.03|1811.3|1805.1|1811.31|1805.11|1809.2|1803|32
1653842240000|2022-05-29 16:37:20|1811.29|1805.09|1810.99|1804.79|1811.57|1805.37|1810.98|1804.78|30
1653842250000|2022-05-29 16:37:30|1811.04|1804.84|1810.83|1804.63|1811.07|1804.87|1810.82|1804.62|16
1653842260000|2022-05-29 16:37:40|1810.79|1804.59|1810.8|1804.6|1810.87|1804.67|1810.76|1804.56|24
1653842270000|2022-05-29 16:37:50|1810.78|1804.58|1810.98|1804.78|1811.07|1804.87|1810.78|1804.58|27
1653842280000|2022-05-29 16:38:00|1810.93|1804.73|1810.26|1804.06|1811.15|1804.95|1810.26|1804.06|33
1653842290000|2022-05-29 16:38:10|1810.25|1804.05|1808.99|1802.79|1810.25|1804.05|1808.97|1802.77|33
1653842300000|2022-05-29 16:38:20|1809.01|1802.81|1809.47|1803.27|1809.52|1803.32|1809.01|1802.81|28
1653842310000|2022-05-29 16:38:30|1809.46|1803.26|1809.55|1803.35|1809.61|1803.41|1809.41|1803.21|24
1653842320000|2022-05-29 16:38:40|1809.57|1803.37|1809.5|1803.3|1809.57|1803.37|1809.45|1803.25|25
1653842330000|2022-05-29 16:38:50|1809.49|1803.29|1809.85|1803.65|1809.93|1803.73|1809.47|1803.27|27
1653842340000|2022-05-29 16:39:00|1809.79|1803.59|1810.01|1803.81|1810.01|1803.81|1809.72|1803.52|32
1653842350000|2022-05-29 16:39:10|1809.98|1803.78|1809.9|1803.7|1809.98|1803.78|1809.89|1803.69|21
1653842360000|2022-05-29 16:39:20|1809.88|1803.68|1809.5|1803.3|1809.9|1803.7|1809.5|1803.3|15
1653842370000|2022-05-29 16:39:30|1809.52|1803.32|1809.49|1803.29|1809.59|1803.39|1809.24|1803.04|29
1653842380000|2022-05-29 16:39:40|1809.5|1803.3|1809.73|1803.53|1809.75|1803.55|1809.48|1803.28|24
1653842390000|2022-05-29 16:39:50|1809.74|1803.54|1810.21|1804.01|1810.24|1804.04|1809.73|1803.53|21
1653842400000|2022-05-29 16:40:00|1810.15|1803.95|1810.14|1803.94|1810.15|1803.95|1810.11|1803.91|19
1653842410000|2022-05-29 16:40:10|1810.15|1803.95|1810.03|1803.83|1810.15|1803.95|1810.03|1803.83|20
1653842420000|2022-05-29 16:40:20|1810.02|1803.82|1809.8|1803.6|1810.06|1803.86|1809.67|1803.47|25
1653842430000|2022-05-29 16:40:30|1809.81|1803.61|1810.05|1803.85|1810.1|1803.9|1809.68|1803.48|29
1653842440000|2022-05-29 16:40:40|1810.04|1803.84|1810.24|1804.04|1810.27|1804.07|1810.01|1803.81|20
1653842450000|2022-05-29 16:40:50|1810.26|1804.06|1810.27|1804.07|1810.28|1804.08|1810.19|1803.99|14
1653842460000|2022-05-29 16:41:00|1810.26|1804.06|1810.45|1804.25|1810.47|1804.27|1810.26|1804.06|22
1653842470000|2022-05-29 16:41:10|1810.44|1804.24|1810.99|1804.79|1811.08|1804.88|1810.38|1804.18|29
1653842480000|2022-05-29 16:41:20|1811.01|1804.81|1808.69|1802.49|1811.01|1804.81|1808.69|1802.49|36
1653842490000|2022-05-29 16:41:30|1808.68|1802.48|1809.36|1803.16|1809.41|1803.21|1808.6|1802.4|31
1653842500000|2022-05-29 16:41:40|1809.38|1803.18|1809.53|1803.33|1809.67|1803.47|1809.38|1803.18|33
1653842510000|2022-05-29 16:41:50|1809.57|1803.37|1809.52|1803.32|1809.57|1803.37|1809.5|1803.3|14
1653842520000|2022-05-29 16:42:00|1809.51|1803.31|1809.46|1803.26|1809.51|1803.31|1809.44|1803.24|19
1653842530000|2022-05-29 16:42:10|1809.49|1803.29|1809.48|1803.28|1809.52|1803.32|1809.47|1803.27|21
1653842540000|2022-05-29 16:42:20|1809.45|1803.25|1809.42|1803.22|1809.49|1803.29|1809.39|1803.19|21
1653842550000|2022-05-29 16:42:30|1809.45|1803.25|1809.54|1803.34|1809.59|1803.39|1809.16|1802.96|16
1653842560000|2022-05-29 16:42:40|1809.56|1803.36|1808.51|1802.31|1809.57|1803.37|1808.46|1802.26|29
1653842570000|2022-05-29 16:42:50|1808.48|1802.28|1807.98|1801.78|1808.48|1802.28|1807.9|1801.7|27
1653842580000|2022-05-29 16:43:00|1807.99|1801.79|1807.79|1801.59|1808.03|1801.83|1807.79|1801.59|18
1653842590000|2022-05-29 16:43:10|1807.88|1801.68|1807.52|1801.32|1807.89|1801.69|1807.37|1801.17|26
1653842600000|2022-05-29 16:43:20|1807.58|1801.38|1808.05|1801.85|1808.21|1802.01|1807.49|1801.29|25
1653842610000|2022-05-29 16:43:30|1808.06|1801.86|1807.94|1801.74|1808.06|1801.86|1807.94|1801.74|23
1653842620000|2022-05-29 16:43:40|1807.93|1801.73|1808.18|1801.98|1808.21|1802.01|1807.88|1801.68|22
1653842630000|2022-05-29 16:43:50|1808.19|1801.99|1808.15|1801.95|1808.19|1801.99|1808.12|1801.92|11
1653842640000|2022-05-29 16:44:00|1808.16|1801.96|1808.08|1801.88|1808.2|1802|1808.06|1801.86|26
1653842650000|2022-05-29 16:44:10|1808.07|1801.87|1807.66|1801.46|1808.07|1801.87|1807.56|1801.36|27
1653842660000|2022-05-29 16:44:20|1807.65|1801.45|1808.96|1802.76|1808.97|1802.77|1807.59|1801.39|25
1653842670000|2022-05-29 16:44:30|1808.97|1802.77|1808.8|1802.6|1808.99|1802.79|1808.8|1802.6|21
1653842680000|2022-05-29 16:44:40|1808.81|1802.61|1808.79|1802.59|1808.85|1802.65|1808.78|1802.58|12
1653842690000|2022-05-29 16:44:50|1808.84|1802.64|1808.31|1802.11|1808.89|1802.69|1808.31|1802.11|25
1653842700000|2022-05-29 16:45:00|1808.38|1802.18|1808.28|1802.08|1808.38|1802.18|1808.26|1802.06|20
1653842710000|2022-05-29 16:45:10|1808.4|1802.2|1808.79|1802.59|1808.89|1802.69|1808.4|1802.2|24
1653842720000|2022-05-29 16:45:20|1808.82|1802.62|1808.2|1802|1808.83|1802.63|1808.12|1801.92|29
1653842730000|2022-05-29 16:45:30|1808.18|1801.98|1808.12|1801.92|1808.19|1801.99|1808.12|1801.92|14
1653842740000|2022-05-29 16:45:40|1808.14|1801.94|1808.13|1801.93|1808.15|1801.95|1808.12|1801.92|9
1653842750000|2022-05-29 16:45:50|1808.12|1801.92|1808.14|1801.94|1808.16|1801.96|1808.11|1801.91|15
1653842760000|2022-05-29 16:46:00|1808.15|1801.95|1808.23|1802.03|1808.36|1802.16|1808.12|1801.92|21
1653842770000|2022-05-29 16:46:10|1808.24|1802.04|1808.24|1802.04|1808.33|1802.13|1808.18|1801.98|23
1653842780000|2022-05-29 16:46:20|1808.23|1802.03|1808.03|1801.83|1808.29|1802.09|1808|1801.8|25
1653842790000|2022-05-29 16:46:30|1807.97|1801.77|1808.02|1801.82|1808.09|1801.89|1807.97|1801.77|23
1653842800000|2022-05-29 16:46:40|1807.99|1801.79|1807.51|1801.31|1807.99|1801.79|1807.5|1801.3|20
1653842810000|2022-05-29 16:46:50|1807.52|1801.32|1807.52|1801.32|1807.59|1801.39|1807.51|1801.31|12
1653842820000|2022-05-29 16:47:00|1807.53|1801.33|1807.52|1801.32|1807.54|1801.34|1807.52|1801.32|4
1653842830000|2022-05-29 16:47:10|1807.5|1801.3|1807.53|1801.33|1807.53|1801.33|1807.5|1801.3|11
1653842840000|2022-05-29 16:47:20|1807.7|1801.5|1807.6|1801.4|1807.7|1801.5|1807.6|1801.4|11
1653842850000|2022-05-29 16:47:30|1807.61|1801.41|1807.63|1801.43|1807.64|1801.44|1807.6|1801.4|15
1653842860000|2022-05-29 16:47:40|1807.62|1801.42|1807.63|1801.43|1807.68|1801.48|1807.61|1801.41|17
1653842870000|2022-05-29 16:47:50|1807.62|1801.42|1807.62|1801.42|1807.66|1801.46|1807.61|1801.41|21
1653842880000|2022-05-29 16:48:00|1807.63|1801.43|1807.61|1801.41|1807.64|1801.44|1807.61|1801.41|21
1653842890000|2022-05-29 16:48:10|1807.62|1801.42|1807.85|1801.65|1808.06|1801.86|1807.62|1801.42|23
1653842900000|2022-05-29 16:48:20|1807.88|1801.68|1807.72|1801.52|1807.88|1801.68|1807.65|1801.45|20
1653842910000|2022-05-29 16:48:30|1807.73|1801.53|1807.64|1801.44|1807.73|1801.53|1807.63|1801.43|9
1653842920000|2022-05-29 16:48:40|1807.61|1801.41|1805.96|1799.76|1807.61|1801.41|1805.93|1799.73|13
1653842930000|2022-05-29 16:48:50|1805.99|1799.79|1806.09|1799.89|1806.45|1800.25|1805.97|1799.77|29
1653842940000|2022-05-29 16:49:00|1806.07|1799.87|1806.37|1800.17|1806.48|1800.28|1806.06|1799.86|33
1653842950000|2022-05-29 16:49:10|1806.33|1800.13|1806.24|1800.04|1806.45|1800.25|1806.1|1799.9|30
1653842960000|2022-05-29 16:49:20|1806.29|1800.09|1805.88|1799.68|1806.33|1800.13|1805.81|1799.61|23
1653842970000|2022-05-29 16:49:30|1805.91|1799.71|1805.97|1799.77|1806|1799.8|1805.91|1799.71|15
1653842980000|2022-05-29 16:49:40|1805.95|1799.75|1805.34|1799.14|1805.96|1799.76|1805.28|1799.08|26
1653842990000|2022-05-29 16:49:50|1805.33|1799.13|1805.35|1799.15|1805.39|1799.19|1805.31|1799.11|18
1653843000000|2022-05-29 16:50:00|1805.34|1799.14|1805.33|1799.13|1805.36|1799.16|1805.33|1799.13|15
1653843010000|2022-05-29 16:50:10|1805.35|1799.15|1805.97|1799.77|1806.02|1799.82|1805.34|1799.14|19
1653843020000|2022-05-29 16:50:20|1805.94|1799.74|1805.75|1799.55|1806.01|1799.81|1805.75|1799.55|25
1653843030000|2022-05-29 16:50:30|1805.54|1799.34|1805.51|1799.31|1805.54|1799.34|1805.31|1799.11|28
1653843040000|2022-05-29 16:50:40|1805.52|1799.32|1805.57|1799.37|1805.57|1799.37|1805.46|1799.26|13
1653843050000|2022-05-29 16:50:50|1805.59|1799.39|1805.94|1799.74|1805.95|1799.75|1805.59|1799.39|28
1653843060000|2022-05-29 16:51:00|1805.92|1799.72|1805.92|1799.72|1805.94|1799.74|1805.9|1799.7|22
1653843070000|2022-05-29 16:51:10|1806.06|1799.86|1806.04|1799.84|1806.14|1799.94|1805.96|1799.76|20
1653843080000|2022-05-29 16:51:20|1805.97|1799.77|1805.29|1799.09|1805.98|1799.78|1805.29|1799.09|26
1653843090000|2022-05-29 16:51:30|1805.32|1799.12|1804.98|1798.78|1805.32|1799.12|1804.86|1798.66|25
1653843100000|2022-05-29 16:51:40|1805.02|1798.82|1804.72|1798.52|1805.02|1798.82|1804.54|1798.34|36
1653843110000|2022-05-29 16:51:50|1804.68|1798.48|1805.03|1798.83|1805.03|1798.83|1804.59|1798.39|27
1653843120000|2022-05-29 16:52:00|1805|1798.8|1804.41|1798.21|1805|1798.8|1804.34|1798.14|20
1653843130000|2022-05-29 16:52:10|1804.43|1798.23|1804.42|1798.22|1804.43|1798.23|1804.38|1798.18|21
1653843140000|2022-05-29 16:52:20|1804.4|1798.2|1805.06|1798.86|1805.16|1798.96|1804.39|1798.19|24
1653843150000|2022-05-29 16:52:30|1805.08|1798.88|1805.07|1798.87|1805.1|1798.9|1804.99|1798.79|11
1653843160000|2022-05-29 16:52:40|1805.08|1798.88|1805.06|1798.86|1805.1|1798.9|1805.05|1798.85|10
1653843170000|2022-05-29 16:52:50|1805.07|1798.87|1805.72|1799.52|1805.75|1799.55|1805.07|1798.87|27
1653843180000|2022-05-29 16:53:00|1805.71|1799.51|1805.65|1799.45|1805.74|1799.54|1805.59|1799.39|27
1653843190000|2022-05-29 16:53:10|1805.64|1799.44|1805.64|1799.44|1805.65|1799.45|1805.62|1799.42|13
1653843200000|2022-05-29 16:53:20|1805.65|1799.45|1805.7|1799.5|1805.74|1799.54|1805.64|1799.44|16
1653843210000|2022-05-29 16:53:30|1805.72|1799.52|1805.72|1799.52|1805.74|1799.54|1805.7|1799.5|8
1653843220000|2022-05-29 16:53:40|1805.71|1799.51|1805.75|1799.55|1805.76|1799.56|1805.71|1799.51|16
1653843230000|2022-05-29 16:53:50|1805.74|1799.54|1805.72|1799.52|1805.74|1799.54|1805.69|1799.49|10
1653843240000|2022-05-29 16:54:00|1805.73|1799.53|1805.3|1799.1|1805.75|1799.55|1805.27|1799.07|19
1653843250000|2022-05-29 16:54:10|1805.39|1799.19|1805.34|1799.14|1805.39|1799.19|1805.27|1799.07|17
1653843260000|2022-05-29 16:54:20|1805.35|1799.15|1805.58|1799.38|1805.77|1799.57|1805.34|1799.14|17
1653843270000|2022-05-29 16:54:30|1805.56|1799.36|1805.98|1799.78|1805.98|1799.78|1805.56|1799.36|26
1653843280000|2022-05-29 16:54:40|1805.97|1799.77|1805.98|1799.78|1806.07|1799.87|1805.95|1799.75|26
1653843290000|2022-05-29 16:54:50|1805.99|1799.79|1805.98|1799.78|1806.02|1799.82|1805.97|1799.77|18
1653843300000|2022-05-29 16:55:00|1805.97|1799.77|1805.98|1799.78|1806.01|1799.81|1805.97|1799.77|20
1653843310000|2022-05-29 16:55:10|1806.02|1799.82|1806.01|1799.81|1806.09|1799.89|1805.99|1799.79|26
1653843320000|2022-05-29 16:55:20|1806.02|1799.82|1805.82|1799.62|1806.02|1799.82|1805.76|1799.56|34
1653843330000|2022-05-29 16:55:30|1805.76|1799.56|1805.79|1799.59|1805.87|1799.67|1805.71|1799.51|30
1653843340000|2022-05-29 16:55:40|1805.77|1799.57|1805.76|1799.56|1805.86|1799.66|1805.7|1799.5|35
1653843350000|2022-05-29 16:55:50|1805.8|1799.6|1805.68|1799.48|1805.95|1799.75|1805.68|1799.48|31
1653843360000|2022-05-29 16:56:00|1805.7|1799.5|1805.83|1799.63|1805.87|1799.67|1805.69|1799.49|22
1653843370000|2022-05-29 16:56:10|1805.84|1799.64|1805.34|1799.14|1805.84|1799.64|1805.23|1799.03|24
1653843380000|2022-05-29 16:56:20|1805.43|1799.23|1805.42|1799.22|1805.49|1799.29|1805.42|1799.22|14
1653843390000|2022-05-29 16:56:30|1805.44|1799.24|1805.38|1799.18|1805.44|1799.24|1805.36|1799.16|21
1653843400000|2022-05-29 16:56:40|1805.47|1799.27|1805.41|1799.21|1805.48|1799.28|1805.41|1799.21|23
1653843410000|2022-05-29 16:56:50|1805.42|1799.22|1805.25|1799.05|1805.42|1799.22|1805.25|1799.05|17
1653843420000|2022-05-29 16:57:00|1805.16|1798.96|1803.84|1797.64|1805.16|1798.96|1803.84|1797.64|27
1653843430000|2022-05-29 16:57:10|1803.86|1797.66|1803.93|1797.73|1803.96|1797.76|1803.84|1797.64|25
1653843440000|2022-05-29 16:57:20|1804|1797.8|1804.71|1798.51|1804.76|1798.56|1803.86|1797.66|20
1653843450000|2022-05-29 16:57:30|1804.76|1798.56|1804.76|1798.56|1804.84|1798.64|1804.76|1798.56|12
1653843460000|2022-05-29 16:57:40|1804.78|1798.58|1804.71|1798.51|1804.8|1798.6|1804.71|1798.51|17
1653843470000|2022-05-29 16:57:50|1804.73|1798.53|1805.22|1799.02|1805.26|1799.06|1804.73|1798.53|23
1653843480000|2022-05-29 16:58:00|1805.21|1799.01|1805.04|1798.84|1805.22|1799.02|1804.9|1798.7|22
1653843490000|2022-05-29 16:58:10|1805.03|1798.83|1804.96|1798.76|1805.05|1798.85|1804.95|1798.75|21
1653843500000|2022-05-29 16:58:20|1804.95|1798.75|1805.11|1798.91|1805.11|1798.91|1804.95|1798.75|20
1653843510000|2022-05-29 16:58:30|1805.12|1798.92|1804.98|1798.78|1805.14|1798.94|1804.96|1798.76|21
1653843520000|2022-05-29 16:58:40|1805.02|1798.82|1804.56|1798.36|1805.12|1798.92|1804.56|1798.36|35
1653843530000|2022-05-29 16:58:50|1804.54|1798.34|1804.61|1798.41|1804.63|1798.43|1804.53|1798.33|18
1653843540000|2022-05-29 16:59:00|1804.59|1798.39|1804.65|1798.45|1804.73|1798.53|1804.59|1798.39|19
1653843550000|2022-05-29 16:59:10|1804.63|1798.43|1804.51|1798.31|1804.63|1798.43|1804.51|1798.31|15
1653843560000|2022-05-29 16:59:20|1804.53|1798.33|1805.37|1799.17|1805.37|1799.17|1804.49|1798.29|19
1653843570000|2022-05-29 16:59:30|1805.57|1799.37|1805.39|1799.19|1805.77|1799.57|1805.29|1799.09|35
1653843580000|2022-05-29 16:59:40|1805.4|1799.2|1805.66|1799.46|1805.75|1799.55|1805.37|1799.17|34
1653843590000|2022-05-29 16:59:50|1805.67|1799.47|1805.47|1799.27|1805.68|1799.48|1805.35|1799.15|14
1653843600000|2022-05-29 17:00:00|1805.48|1799.28|1805.47|1799.27|1805.48|1799.28|1805.46|1799.26|8
1653843610000|2022-05-29 17:00:10|1805.48|1799.28|1805.54|1799.34|1805.57|1799.37|1805.47|1799.27|9
1653843620000|2022-05-29 17:00:20|1805.53|1799.33|1805.34|1799.14|1805.53|1799.33|1805.33|1799.13|12
1653843630000|2022-05-29 17:00:30|1805.35|1799.15|1804.47|1798.27|1805.38|1799.18|1804.47|1798.27|25
1653843640000|2022-05-29 17:00:40|1804.48|1798.28|1804.18|1797.98|1804.48|1798.28|1803.88|1797.68|29
1653843650000|2022-05-29 17:00:50|1804.21|1798.01|1803.92|1797.72|1804.27|1798.07|1803.92|1797.72|30
1653843660000|2022-05-29 17:01:00|1803.93|1797.73|1803.53|1797.33|1803.94|1797.74|1803.53|1797.33|22
1653843670000|2022-05-29 17:01:10|1803.45|1797.25|1803.44|1797.24|1803.54|1797.34|1803.41|1797.21|29
1653843680000|2022-05-29 17:01:20|1803.42|1797.22|1803.42|1797.22|1803.5|1797.3|1803.4|1797.2|22
1653843690000|2022-05-29 17:01:30|1803.43|1797.23|1803.83|1797.63|1803.99|1797.79|1803.4|1797.2|20
1653843700000|2022-05-29 17:01:40|1803.68|1797.48|1803.92|1797.72|1803.99|1797.79|1803.52|1797.32|29
1653843710000|2022-05-29 17:01:50|1803.9|1797.7|1803.91|1797.71|1803.96|1797.76|1803.7|1797.5|26
1653843720000|2022-05-29 17:02:00|1803.92|1797.72|1803.99|1797.79|1804.02|1797.82|1803.92|1797.72|25
1653843730000|2022-05-29 17:02:10|1803.98|1797.78|1803.69|1797.49|1803.99|1797.79|1803.58|1797.38|30
1653843740000|2022-05-29 17:02:20|1803.68|1797.48|1803.7|1797.5|1803.8|1797.6|1803.64|1797.44|20
1653843750000|2022-05-29 17:02:30|1803.68|1797.48|1803.71|1797.51|1803.72|1797.52|1803.63|1797.43|17
1653843760000|2022-05-29 17:02:40|1803.72|1797.52|1803.78|1797.58|1803.8|1797.6|1803.71|1797.51|19
1653843770000|2022-05-29 17:02:50|1803.77|1797.57|1803.72|1797.52|1803.77|1797.57|1803.72|1797.52|20
1653843780000|2022-05-29 17:03:00|1803.75|1797.55|1803.71|1797.51|1803.75|1797.55|1803.69|1797.49|21
1653843790000|2022-05-29 17:03:10|1803.7|1797.5|1803.72|1797.52|1803.74|1797.54|1803.69|1797.49|15
1653843800000|2022-05-29 17:03:20|1803.71|1797.51|1803.73|1797.53|1803.73|1797.53|1803.64|1797.44|19
1653843810000|2022-05-29 17:03:30|1803.66|1797.46|1803.77|1797.57|1803.77|1797.57|1803.63|1797.43|23
1653843820000|2022-05-29 17:03:40|1803.74|1797.54|1803.67|1797.47|1803.77|1797.57|1803.66|1797.46|19
1653843830000|2022-05-29 17:03:50|1803.66|1797.46|1803.66|1797.46|1803.69|1797.49|1803.63|1797.43|18
1653843840000|2022-05-29 17:04:00|1803.7|1797.5|1803.63|1797.43|1803.73|1797.53|1803.63|1797.43|14
1653843850000|2022-05-29 17:04:10|1803.65|1797.45|1803.67|1797.47|1803.79|1797.59|1803.63|1797.43|26
1653843860000|2022-05-29 17:04:20|1803.66|1797.46|1803.72|1797.52|1803.78|1797.58|1803.63|1797.43|17
1653843870000|2022-05-29 17:04:30|1803.77|1797.57|1803.75|1797.55|1803.78|1797.58|1803.63|1797.43|17
1653843880000|2022-05-29 17:04:40|1803.76|1797.56|1804.54|1798.34|1804.55|1798.35|1803.62|1797.42|23
1653843890000|2022-05-29 17:04:50|1804.53|1798.33|1804.36|1798.16|1804.53|1798.33|1804.28|1798.08|23
1653843900000|2022-05-29 17:05:00|1804.35|1798.15|1804.27|1798.07|1804.46|1798.26|1804.24|1798.04|26
1653843910000|2022-05-29 17:05:10|1804.68|1798.48|1805.08|1798.88|1805.09|1798.89|1804.67|1798.47|23
1653843920000|2022-05-29 17:05:20|1805.1|1798.9|1805.25|1799.05|1805.37|1799.17|1805.1|1798.9|29
1653843930000|2022-05-29 17:05:30|1805.23|1799.03|1805.16|1798.96|1805.42|1799.22|1805.15|1798.95|23
1653843940000|2022-05-29 17:05:40|1805.21|1799.01|1805.42|1799.22|1805.52|1799.32|1805.07|1798.87|30
1653843950000|2022-05-29 17:05:50|1805.35|1799.15|1805.61|1799.41|1805.66|1799.46|1805.33|1799.13|27
1653843960000|2022-05-29 17:06:00|1805.55|1799.35|1805.63|1799.43|1805.7|1799.5|1805.49|1799.29|28
1653843970000|2022-05-29 17:06:10|1805.54|1799.34|1805.76|1799.56|1805.81|1799.61|1805.51|1799.31|16
1653843980000|2022-05-29 17:06:20|1805.73|1799.53|1804.99|1798.79|1805.77|1799.57|1804.57|1798.37|29
1653843990000|2022-05-29 17:06:30|1805.09|1798.89|1805.17|1798.97|1805.21|1799.01|1805.08|1798.88|25
1653844000000|2022-05-29 17:06:40|1805.2|1799|1805.11|1798.91|1805.27|1799.07|1805.11|1798.91|21
1653844010000|2022-05-29 17:06:50|1805.12|1798.92|1804.97|1798.77|1805.17|1798.97|1804.95|1798.75|25
1653844020000|2022-05-29 17:07:00|1804.99|1798.79|1804.99|1798.79|1805.02|1798.82|1804.94|1798.74|19
1653844030000|2022-05-29 17:07:10|1804.97|1798.77|1805|1798.8|1805|1798.8|1804.9|1798.7|17
1653844040000|2022-05-29 17:07:20|1804.95|1798.75|1804.86|1798.66|1804.97|1798.77|1804.83|1798.63|20
1653844050000|2022-05-29 17:07:30|1804.92|1798.72|1804.87|1798.67|1804.97|1798.77|1804.84|1798.64|23
1653844060000|2022-05-29 17:07:40|1804.9|1798.7|1804.84|1798.64|1804.94|1798.74|1804.81|1798.61|15
1653844070000|2022-05-29 17:07:50|1804.87|1798.67|1804.83|1798.63|1804.93|1798.73|1804.81|1798.61|22
1653844080000|2022-05-29 17:08:00|1804.87|1798.67|1804.96|1798.76|1804.96|1798.76|1804.84|1798.64|15
1653844090000|2022-05-29 17:08:10|1805.07|1798.87|1805.5|1799.3|1805.63|1799.43|1805.07|1798.87|21
1653844100000|2022-05-29 17:08:20|1805.48|1799.28|1805.42|1799.22|1805.51|1799.31|1805.42|1799.22|13
1653844110000|2022-05-29 17:08:30|1805.44|1799.24|1805.2|1799|1805.44|1799.24|1805.11|1798.91|26
1653844120000|2022-05-29 17:08:40|1805.21|1799.01|1805.16|1798.96|1805.23|1799.03|1805.14|1798.94|18
1653844130000|2022-05-29 17:08:50|1805.17|1798.97|1805.2|1799|1805.22|1799.02|1805.01|1798.81|27
1653844140000|2022-05-29 17:09:00|1805.19|1798.99|1805.16|1798.96|1805.23|1799.03|1805.04|1798.84|25
1653844150000|2022-05-29 17:09:10|1805.17|1798.97|1805.14|1798.94|1805.18|1798.98|1805.14|1798.94|12
1653844160000|2022-05-29 17:09:20|1805.18|1798.98|1805.2|1799|1805.2|1799|1805.08|1798.88|19
1653844170000|2022-05-29 17:09:30|1805.21|1799.01|1805.22|1799.02|1805.24|1799.04|1805.19|1798.99|17
1653844180000|2022-05-29 17:09:40|1805.2|1799|1805.24|1799.04|1805.24|1799.04|1805.05|1798.85|20
1653844190000|2022-05-29 17:09:50|1805.25|1799.05|1805.26|1799.06|1805.28|1799.08|1805.21|1799.01|26
1653844200000|2022-05-29 17:10:00|1805.19|1798.99|1805.24|1799.04|1805.29|1799.09|1805.15|1798.95|25
1653844210000|2022-05-29 17:10:10|1805.23|1799.03|1805.17|1798.97|1805.29|1799.09|1805.13|1798.93|30
1653844220000|2022-05-29 17:10:20|1805.18|1798.98|1805.11|1798.91|1805.18|1798.98|1804.98|1798.78|21
1653844230000|2022-05-29 17:10:30|1805.13|1798.93|1805.11|1798.91|1805.13|1798.93|1805.1|1798.9|21
1653844240000|2022-05-29 17:10:40|1805.13|1798.93|1805.14|1798.94|1805.14|1798.94|1805.09|1798.89|21
1653844250000|2022-05-29 17:10:50|1805.12|1798.92|1805.11|1798.91|1805.14|1798.94|1805.09|1798.89|14
1653844260000|2022-05-29 17:11:00|1805.14|1798.94|1804.75|1798.55|1805.16|1798.96|1804.74|1798.54|22
1653844270000|2022-05-29 17:11:10|1804.76|1798.56|1804.39|1798.19|1804.81|1798.61|1804.39|1798.19|24
1653844280000|2022-05-29 17:11:20|1804.34|1798.14|1803.46|1797.26|1804.38|1798.18|1803.43|1797.23|28
1653844290000|2022-05-29 17:11:30|1803.45|1797.25|1803.83|1797.63|1803.84|1797.64|1803.43|1797.23|19
1653844300000|2022-05-29 17:11:40|1803.82|1797.62|1803.84|1797.64|1803.86|1797.66|1803.82|1797.62|13
1653844310000|2022-05-29 17:11:50|1803.83|1797.63|1803.82|1797.62|1803.83|1797.63|1803.79|1797.59|10
1653844320000|2022-05-29 17:12:00|1803.8|1797.6|1803.81|1797.61|1803.83|1797.63|1803.8|1797.6|13
1653844330000|2022-05-29 17:12:10|1803.8|1797.6|1804.17|1797.97|1804.19|1797.99|1803.8|1797.6|17
1653844340000|2022-05-29 17:12:20|1804.16|1797.96|1803.97|1797.77|1804.17|1797.97|1803.88|1797.68|17
1653844350000|2022-05-29 17:12:30|1803.98|1797.78|1803.85|1797.65|1803.98|1797.78|1803.81|1797.61|28
1653844360000|2022-05-29 17:12:40|1803.86|1797.66|1803.84|1797.64|1803.92|1797.72|1803.79|1797.59|22
1653844370000|2022-05-29 17:12:50|1803.8|1797.6|1803.75|1797.55|1804.03|1797.83|1803.73|1797.53|29
1653844380000|2022-05-29 17:13:00|1803.74|1797.54|1803.69|1797.49|1803.76|1797.56|1803.66|1797.46|22
1653844390000|2022-05-29 17:13:10|1803.68|1797.48|1803.71|1797.51|1803.75|1797.55|1803.68|1797.48|15
1653844400000|2022-05-29 17:13:20|1803.7|1797.5|1803.74|1797.54|1803.76|1797.56|1803.65|1797.45|18
1653844410000|2022-05-29 17:13:30|1803.78|1797.58|1803.41|1797.21|1803.78|1797.58|1803.41|1797.21|20
1653844420000|2022-05-29 17:13:40|1803.44|1797.24|1803.74|1797.54|1803.79|1797.59|1803.43|1797.23|27
1653844430000|2022-05-29 17:13:50|1803.8|1797.6|1804.03|1797.83|1804.04|1797.84|1803.74|1797.54|20
1653844440000|2022-05-29 17:14:00|1804.01|1797.81|1804.32|1798.12|1804.44|1798.24|1803.99|1797.79|22
1653844450000|2022-05-29 17:14:10|1804.33|1798.13|1804.37|1798.17|1804.37|1798.17|1804.33|1798.13|13
1653844460000|2022-05-29 17:14:20|1804.35|1798.15|1804.43|1798.23|1804.44|1798.24|1804.34|1798.14|11
1653844470000|2022-05-29 17:14:30|1804.41|1798.21|1804.8|1798.6|1804.85|1798.65|1804.37|1798.17|21
1653844480000|2022-05-29 17:14:40|1804.83|1798.63|1804.62|1798.42|1804.86|1798.66|1804.62|1798.42|15
1653844490000|2022-05-29 17:14:50|1804.61|1798.41|1804.62|1798.42|1804.62|1798.42|1804.61|1798.41|4
1653844500000|2022-05-29 17:15:00|1804.64|1798.44|1804.64|1798.44|1804.69|1798.49|1804.63|1798.43|13
1653844510000|2022-05-29 17:15:10|1804.65|1798.45|1804.66|1798.46|1804.66|1798.46|1804.63|1798.43|9
1653844520000|2022-05-29 17:15:20|1804.65|1798.45|1804.67|1798.47|1804.68|1798.48|1804.65|1798.45|8
1653844530000|2022-05-29 17:15:30|1804.68|1798.48|1806.04|1799.84|1806.04|1799.84|1804.68|1798.48|18
1653844540000|2022-05-29 17:15:40|1806.33|1800.13|1805.86|1799.66|1806.37|1800.17|1805.79|1799.59|31
1653844550000|2022-05-29 17:15:50|1805.84|1799.64|1805.98|1799.78|1806.14|1799.94|1805.84|1799.64|25
1653844560000|2022-05-29 17:16:00|1806.02|1799.82|1806.09|1799.89|1806.09|1799.89|1805.99|1799.79|19
1653844570000|2022-05-29 17:16:10|1806.11|1799.91|1805.81|1799.61|1806.11|1799.91|1805.7|1799.5|18
1653844580000|2022-05-29 17:16:20|1805.78|1799.58|1805.84|1799.64|1805.95|1799.75|1805.78|1799.58|17
1653844590000|2022-05-29 17:16:30|1805.85|1799.65|1805.82|1799.62|1805.86|1799.66|1805.82|1799.62|14
1653844600000|2022-05-29 17:16:40|1805.62|1799.42|1804.87|1798.67|1805.62|1799.42|1804.81|1798.61|31
1653844610000|2022-05-29 17:16:50|1804.91|1798.71|1804.81|1798.61|1804.93|1798.73|1804.81|1798.61|22
1653844620000|2022-05-29 17:17:00|1804.83|1798.63|1805.56|1799.36|1805.56|1799.36|1804.75|1798.55|25
1653844630000|2022-05-29 17:17:10|1805.57|1799.37|1805.62|1799.42|1805.68|1799.48|1805.57|1799.37|31
1653844640000|2022-05-29 17:17:20|1805.63|1799.43|1805.6|1799.4|1805.68|1799.48|1805.6|1799.4|10
1653844650000|2022-05-29 17:17:30|1805.59|1799.39|1805.66|1799.46|1805.69|1799.49|1805.58|1799.38|17
1653844660000|2022-05-29 17:17:40|1805.64|1799.44|1805.56|1799.36|1805.66|1799.46|1805.47|1799.27|18
1653844670000|2022-05-29 17:17:50|1805.41|1799.21|1805.56|1799.36|1805.68|1799.48|1805.41|1799.21|18
1653844680000|2022-05-29 17:18:00|1805.57|1799.37|1805.32|1799.12|1805.69|1799.49|1805.27|1799.07|24
1653844690000|2022-05-29 17:18:10|1805.33|1799.13|1805.31|1799.11|1805.44|1799.24|1805.29|1799.09|25
1653844700000|2022-05-29 17:18:20|1805.3|1799.1|1805.23|1799.03|1805.41|1799.21|1805.22|1799.02|26
1653844710000|2022-05-29 17:18:30|1805.26|1799.06|1805.09|1798.89|1805.28|1799.08|1805.09|1798.89|27
1653844720000|2022-05-29 17:18:40|1805.12|1798.92|1805.19|1798.99|1805.22|1799.02|1804.98|1798.78|17
1653844730000|2022-05-29 17:18:50|1805.18|1798.98|1805.18|1798.98|1805.23|1799.03|1805.16|1798.96|17
1653844740000|2022-05-29 17:19:00|1805.17|1798.97|1805.1|1798.9|1805.23|1799.03|1805.03|1798.83|21
1653844750000|2022-05-29 17:19:10|1805.22|1799.02|1803.75|1797.55|1805.22|1799.02|1803.54|1797.34|26
1653844760000|2022-05-29 17:19:20|1803.63|1797.43|1803.1|1796.9|1803.73|1797.53|1802.83|1796.63|30
1653844770000|2022-05-29 17:19:30|1803.14|1796.94|1803.74|1797.54|1803.76|1797.56|1803.12|1796.92|26
1653844780000|2022-05-29 17:19:40|1803.72|1797.52|1803.13|1796.93|1803.74|1797.54|1803.13|1796.93|28
1653844790000|2022-05-29 17:19:50|1803.14|1796.94|1803.11|1796.91|1803.15|1796.95|1803.03|1796.83|27
1653844800000|2022-05-29 17:20:00|1803.07|1796.87|1802.99|1796.79|1803.11|1796.91|1802.96|1796.76|25
1653844810000|2022-05-29 17:20:10|1802.98|1796.78|1802.96|1796.76|1802.99|1796.79|1802.9|1796.7|13
1653844820000|2022-05-29 17:20:20|1802.95|1796.75|1802.98|1796.78|1803.01|1796.81|1802.92|1796.72|13
1653844830000|2022-05-29 17:20:30|1802.93|1796.73|1802.82|1796.62|1802.97|1796.77|1802.45|1796.25|29
1653844840000|2022-05-29 17:20:40|1802.83|1796.63|1802.74|1796.54|1802.84|1796.64|1802.7|1796.5|29
1653844850000|2022-05-29 17:20:50|1802.75|1796.55|1802.74|1796.54|1802.77|1796.57|1802.73|1796.53|20
1653844860000|2022-05-29 17:21:00|1802.76|1796.56|1802.7|1796.5|1802.76|1796.56|1802.69|1796.49|27
1653844870000|2022-05-29 17:21:10|1802.73|1796.53|1803.02|1796.82|1803.05|1796.85|1802.7|1796.5|14
1653844880000|2022-05-29 17:21:20|1803.03|1796.83|1802.98|1796.78|1803.06|1796.86|1802.97|1796.77|25
1653844890000|2022-05-29 17:21:30|1802.99|1796.79|1802.99|1796.79|1803.12|1796.92|1802.91|1796.71|14
1653844900000|2022-05-29 17:21:40|1803|1796.8|1803.04|1796.84|1803.15|1796.95|1803|1796.8|25
1653844910000|2022-05-29 17:21:50|1803.05|1796.85|1802.77|1796.57|1803.07|1796.87|1802.74|1796.54|21
1653844920000|2022-05-29 17:22:00|1802.76|1796.56|1802.87|1796.67|1803|1796.8|1802.76|1796.56|18
1653844930000|2022-05-29 17:22:10|1802.89|1796.69|1802.98|1796.78|1803.01|1796.81|1802.89|1796.69|14
1653844940000|2022-05-29 17:22:20|1802.99|1796.79|1802.98|1796.78|1803.01|1796.81|1802.97|1796.77|13
1653844950000|2022-05-29 17:22:30|1802.99|1796.79|1802.98|1796.78|1803.15|1796.95|1802.91|1796.71|19
1653844960000|2022-05-29 17:22:40|1802.99|1796.79|1802.94|1796.74|1803.03|1796.83|1802.88|1796.68|20
1653844970000|2022-05-29 17:22:50|1802.87|1796.67|1802.96|1796.76|1803.04|1796.84|1802.87|1796.67|22
1653844980000|2022-05-29 17:23:00|1802.98|1796.78|1802.64|1796.44|1802.98|1796.78|1802.64|1796.44|21
1653844990000|2022-05-29 17:23:10|1802.54|1796.34|1802.59|1796.39|1802.75|1796.55|1802.54|1796.34|16
1653845000000|2022-05-29 17:23:20|1802.6|1796.4|1801.6|1795.4|1802.72|1796.52|1801.48|1795.28|34
1653845010000|2022-05-29 17:23:30|1801.57|1795.37|1801.57|1795.37|1801.64|1795.44|1801.5|1795.3|22
1653845020000|2022-05-29 17:23:40|1801.54|1795.34|1801.25|1795.05|1801.57|1795.37|1801.25|1795.05|24
1653845030000|2022-05-29 17:23:50|1801.24|1795.04|1800.61|1794.41|1801.24|1795.04|1800.16|1793.96|31
1653845040000|2022-05-29 17:24:00|1800.68|1794.48|1800.67|1794.47|1800.73|1794.53|1800.62|1794.42|24
1653845050000|2022-05-29 17:24:10|1800.66|1794.46|1800.63|1794.43|1800.76|1794.56|1800.63|1794.43|21
1653845060000|2022-05-29 17:24:20|1800.64|1794.44|1800.44|1794.24|1800.65|1794.45|1800.41|1794.21|20
1653845070000|2022-05-29 17:24:30|1800.45|1794.25|1800.4|1794.2|1800.51|1794.31|1800.4|1794.2|27
1653845080000|2022-05-29 17:24:40|1800.42|1794.22|1800.45|1794.25|1800.53|1794.33|1800.4|1794.2|30
1653845090000|2022-05-29 17:24:50|1800.47|1794.27|1799.74|1793.54|1800.51|1794.31|1799.74|1793.54|28
1653845100000|2022-05-29 17:25:00|1799.91|1793.71|1801.5|1795.3|1801.66|1795.46|1799.81|1793.61|36
1653845110000|2022-05-29 17:25:10|1801.49|1795.29|1801|1794.8|1801.54|1795.34|1801|1794.8|24
1653845120000|2022-05-29 17:25:20|1800.98|1794.78|1800.92|1794.72|1801.08|1794.88|1800.91|1794.71|21
1653845130000|2022-05-29 17:25:30|1800.94|1794.74|1800.85|1794.65|1800.94|1794.74|1800.85|1794.65|18
1653845140000|2022-05-29 17:25:40|1800.87|1794.67|1800.93|1794.73|1800.94|1794.74|1800.81|1794.61|23
1653845150000|2022-05-29 17:25:50|1800.89|1794.69|1800.94|1794.74|1800.96|1794.76|1800.87|1794.67|27
1653845160000|2022-05-29 17:26:00|1800.88|1794.68|1801.42|1795.22|1801.44|1795.24|1800.88|1794.68|26
1653845170000|2022-05-29 17:26:10|1801.46|1795.26|1801.96|1795.76|1801.97|1795.77|1801.41|1795.21|31
1653845180000|2022-05-29 17:26:20|1801.94|1795.74|1801.61|1795.41|1801.95|1795.75|1801.59|1795.39|20
1653845190000|2022-05-29 17:26:30|1801.6|1795.4|1801.67|1795.47|1801.74|1795.54|1801.6|1795.4|15
1653845200000|2022-05-29 17:26:40|1801.65|1795.45|1801.22|1795.02|1801.67|1795.47|1801.16|1794.96|29
1653845210000|2022-05-29 17:26:50|1801.21|1795.01|1801.38|1795.18|1801.39|1795.19|1801.2|1795|25
1653845220000|2022-05-29 17:27:00|1801.39|1795.19|1801.62|1795.42|1801.64|1795.44|1801.39|1795.19|9
1653845230000|2022-05-29 17:27:10|1801.59|1795.39|1805.88|1799.68|1805.88|1799.68|1801.55|1795.35|37
1653845240000|2022-05-29 17:27:20|1806.1|1799.9|1806.14|1799.94|1806.17|1799.97|1805.54|1799.34|34
1653845250000|2022-05-29 17:27:30|1806.26|1800.06|1807.76|1801.56|1807.76|1801.56|1806.23|1800.03|35
1653845260000|2022-05-29 17:27:40|1807.86|1801.66|1809.34|1803.14|1809.36|1803.16|1807.6|1801.4|33
1653845270000|2022-05-29 17:27:50|1809.28|1803.08|1808.93|1802.73|1809.44|1803.24|1808.93|1802.73|31
1653845280000|2022-05-29 17:28:00|1808.96|1802.76|1808.81|1802.61|1809.1|1802.9|1808.81|1802.61|34
1653845290000|2022-05-29 17:28:10|1808.64|1802.44|1808.63|1802.43|1808.76|1802.56|1808.52|1802.32|29
1653845300000|2022-05-29 17:28:20|1808.65|1802.45|1808.86|1802.66|1809.07|1802.87|1808.63|1802.43|27
1653845310000|2022-05-29 17:28:30|1808.88|1802.68|1808.44|1802.24|1808.92|1802.72|1808.4|1802.2|25
1653845320000|2022-05-29 17:28:40|1808.4|1802.2|1808.41|1802.21|1808.45|1802.25|1808.4|1802.2|22
1653845330000|2022-05-29 17:28:50|1808.4|1802.2|1808.42|1802.22|1808.44|1802.24|1808.37|1802.17|19
1653845340000|2022-05-29 17:29:00|1808.41|1802.21|1808.4|1802.2|1808.47|1802.27|1808.36|1802.16|26
1653845350000|2022-05-29 17:29:10|1808.39|1802.19|1808.36|1802.16|1808.42|1802.22|1808.35|1802.15|22
1653845360000|2022-05-29 17:29:20|1808.37|1802.17|1809.32|1803.12|1809.33|1803.13|1808.37|1802.17|24
1653845370000|2022-05-29 17:29:30|1809.26|1803.06|1809.14|1802.94|1809.26|1803.06|1808.93|1802.73|24
1653845380000|2022-05-29 17:29:40|1809.15|1802.95|1809.59|1803.39|1809.61|1803.41|1809.15|1802.95|27
1653845390000|2022-05-29 17:29:50|1809.58|1803.38|1809.42|1803.22|1809.59|1803.39|1809.28|1803.08|27
1653845400000|2022-05-29 17:30:00|1809.45|1803.25|1809.33|1803.13|1809.51|1803.31|1809.27|1803.07|30
1653845410000|2022-05-29 17:30:10|1809.28|1803.08|1809.19|1802.99|1809.29|1803.09|1809.16|1802.96|21
1653845420000|2022-05-29 17:30:20|1809.2|1803|1809.21|1803.01|1809.21|1803.01|1809.17|1802.97|16
1653845430000|2022-05-29 17:30:30|1809.2|1803|1809.19|1802.99|1809.28|1803.08|1809.17|1802.97|15
1653845440000|2022-05-29 17:30:40|1809.2|1803|1809.42|1803.22|1809.42|1803.22|1809.18|1802.98|23
1653845450000|2022-05-29 17:30:50|1809.43|1803.23|1810.4|1804.2|1810.4|1804.2|1809.32|1803.12|32
1653845460000|2022-05-29 17:31:00|1810.42|1804.22|1810.74|1804.54|1810.8|1804.6|1810.41|1804.21|37
1653845470000|2022-05-29 17:31:10|1810.73|1804.53|1809.91|1803.71|1810.78|1804.58|1809.9|1803.7|33
1653845480000|2022-05-29 17:31:20|1809.9|1803.7|1809.92|1803.72|1809.93|1803.73|1809.87|1803.67|17
1653845490000|2022-05-29 17:31:30|1809.9|1803.7|1810.61|1804.41|1810.61|1804.41|1809.9|1803.7|31
1653845500000|2022-05-29 17:31:40|1810.56|1804.36|1810.86|1804.66|1810.95|1804.75|1810.49|1804.29|36
1653845510000|2022-05-29 17:31:50|1810.85|1804.65|1811.59|1805.39|1811.68|1805.48|1810.85|1804.65|35
1653845520000|2022-05-29 17:32:00|1811.51|1805.31|1811.22|1805.02|1811.52|1805.32|1811.2|1805|27
1653845530000|2022-05-29 17:32:10|1811.28|1805.08|1811.36|1805.16|1811.36|1805.16|1811.22|1805.02|28
1653845540000|2022-05-29 17:32:20|1811.34|1805.14|1811.11|1804.91|1811.35|1805.15|1811.11|1804.91|27
1653845550000|2022-05-29 17:32:30|1811.02|1804.82|1810.46|1804.26|1811.03|1804.83|1810.46|1804.26|25
1653845560000|2022-05-29 17:32:40|1810.47|1804.27|1810.48|1804.28|1810.5|1804.3|1810.42|1804.22|18
1653845570000|2022-05-29 17:32:50|1810.49|1804.29|1810.43|1804.23|1810.49|1804.29|1810.43|1804.23|15
1653845580000|2022-05-29 17:33:00|1810.42|1804.22|1811.16|1804.96|1811.21|1805.01|1810.4|1804.2|26
1653845590000|2022-05-29 17:33:10|1811.15|1804.95|1811.09|1804.89|1811.15|1804.95|1810.93|1804.73|18
1653845600000|2022-05-29 17:33:20|1811.16|1804.96|1811.44|1805.24|1811.77|1805.57|1810.9|1804.7|34
1653845610000|2022-05-29 17:33:30|1811.45|1805.25|1811.32|1805.12|1811.48|1805.28|1811.31|1805.11|29
1653845620000|2022-05-29 17:33:40|1811.16|1804.96|1810.29|1804.09|1811.16|1804.96|1810.28|1804.08|32
1653845630000|2022-05-29 17:33:50|1810.26|1804.06|1810.7|1804.5|1810.7|1804.5|1810.24|1804.04|13
1653845640000|2022-05-29 17:34:00|1810.71|1804.51|1810.71|1804.51|1810.82|1804.62|1810.64|1804.44|26
1653845650000|2022-05-29 17:34:10|1810.68|1804.48|1810.64|1804.44|1810.72|1804.52|1810.63|1804.43|24
1653845660000|2022-05-29 17:34:20|1810.66|1804.46|1810.23|1804.03|1810.66|1804.46|1810.19|1803.99|25
1653845670000|2022-05-29 17:34:30|1810.22|1804.02|1810.19|1803.99|1810.27|1804.07|1810.15|1803.95|29
1653845680000|2022-05-29 17:34:40|1810.22|1804.02|1810.53|1804.33|1810.53|1804.33|1810.18|1803.98|15
1653845690000|2022-05-29 17:34:50|1810.54|1804.34|1810.47|1804.27|1810.58|1804.38|1810.45|1804.25|12
1653845700000|2022-05-29 17:35:00|1810.46|1804.26|1810.5|1804.3|1810.55|1804.35|1810.43|1804.23|16
1653845710000|2022-05-29 17:35:10|1810.49|1804.29|1810.36|1804.16|1810.49|1804.29|1810.29|1804.09|13
1653845720000|2022-05-29 17:35:20|1810.37|1804.17|1810.27|1804.07|1810.41|1804.21|1810.27|1804.07|18
1653845730000|2022-05-29 17:35:30|1810.24|1804.04|1810.04|1803.84|1810.24|1804.04|1810.03|1803.83|17
1653845740000|2022-05-29 17:35:40|1810.07|1803.87|1809.01|1802.81|1810.07|1803.87|1808.99|1802.79|32
1653845750000|2022-05-29 17:35:50|1809.02|1802.82|1808.91|1802.71|1809.03|1802.83|1808.89|1802.69|13
1653845760000|2022-05-29 17:36:00|1808.9|1802.7|1808.89|1802.69|1808.98|1802.78|1808.63|1802.43|29
1653845770000|2022-05-29 17:36:10|1808.9|1802.7|1808.9|1802.7|1808.97|1802.77|1808.87|1802.67|25
1653845780000|2022-05-29 17:36:20|1808.88|1802.68|1809.09|1802.89|1809.09|1802.89|1808.82|1802.62|21
1653845790000|2022-05-29 17:36:30|1809.1|1802.9|1808.79|1802.59|1809.12|1802.92|1808.77|1802.57|25
1653845800000|2022-05-29 17:36:40|1808.7|1802.5|1808.69|1802.49|1808.74|1802.54|1808.67|1802.47|25
1653845810000|2022-05-29 17:36:50|1808.67|1802.47|1808.59|1802.39|1808.67|1802.47|1808.58|1802.38|21
1653845820000|2022-05-29 17:37:00|1808.58|1802.38|1808.59|1802.39|1808.73|1802.53|1808.48|1802.28|28
1653845830000|2022-05-29 17:37:10|1808.55|1802.35|1808.25|1802.05|1808.6|1802.4|1808.19|1801.99|29
1653845840000|2022-05-29 17:37:20|1808.23|1802.03|1808.3|1802.1|1808.4|1802.2|1808.23|1802.03|25
1653845850000|2022-05-29 17:37:30|1808.31|1802.11|1808.19|1801.99|1808.34|1802.14|1808.19|1801.99|24
1653845860000|2022-05-29 17:37:40|1808.2|1802|1808.35|1802.15|1808.44|1802.24|1808.15|1801.95|27
1653845870000|2022-05-29 17:37:50|1808.43|1802.23|1808.29|1802.09|1808.43|1802.23|1808.27|1802.07|32
1653845880000|2022-05-29 17:38:00|1808.28|1802.08|1808.29|1802.09|1808.31|1802.11|1808.27|1802.07|13
1653845890000|2022-05-29 17:38:10|1808.31|1802.11|1808.42|1802.22|1808.42|1802.22|1808.27|1802.07|22
1653845900000|2022-05-29 17:38:20|1808.43|1802.23|1808.25|1802.05|1808.57|1802.37|1808.22|1802.02|21
1653845910000|2022-05-29 17:38:30|1808.36|1802.16|1808.26|1802.06|1808.47|1802.27|1808.22|1802.02|21
1653845920000|2022-05-29 17:38:40|1808.21|1802.01|1808.21|1802.01|1808.34|1802.14|1808.19|1801.99|19
1653845930000|2022-05-29 17:38:50|1808.16|1801.96|1808.37|1802.17|1808.42|1802.22|1808.08|1801.88|26
1653845940000|2022-05-29 17:39:00|1808.4|1802.2|1808.35|1802.15|1808.42|1802.22|1808.24|1802.04|23
1653845950000|2022-05-29 17:39:10|1808.36|1802.16|1808.33|1802.13|1808.42|1802.22|1808.26|1802.06|27
1653845960000|2022-05-29 17:39:20|1808.26|1802.06|1808.01|1801.81|1808.27|1802.07|1808.01|1801.81|23
1653845970000|2022-05-29 17:39:30|1807.95|1801.75|1807.99|1801.79|1808.05|1801.85|1807.89|1801.69|24
1653845980000|2022-05-29 17:39:40|1808.01|1801.81|1807.96|1801.76|1808.01|1801.81|1807.95|1801.75|21
1653845990000|2022-05-29 17:39:50|1807.97|1801.77|1807.98|1801.78|1808.04|1801.84|1807.94|1801.74|17
1653846000000|2022-05-29 17:40:00|1807.99|1801.79|1807.98|1801.78|1808.14|1801.94|1807.98|1801.78|18
1653846010000|2022-05-29 17:40:10|1807.99|1801.79|1807.94|1801.74|1808.01|1801.81|1807.94|1801.74|15
1653846020000|2022-05-29 17:40:20|1807.95|1801.75|1807.97|1801.77|1808.01|1801.81|1807.95|1801.75|25
1653846030000|2022-05-29 17:40:30|1807.95|1801.75|1807.99|1801.79|1807.99|1801.79|1807.95|1801.75|18
1653846040000|2022-05-29 17:40:40|1808|1801.8|1808|1801.8|1808.03|1801.83|1807.97|1801.77|20
1653846050000|2022-05-29 17:40:50|1807.98|1801.78|1807.85|1801.65|1807.99|1801.79|1807.81|1801.61|23
1653846060000|2022-05-29 17:41:00|1807.83|1801.63|1807.81|1801.61|1807.92|1801.72|1807.79|1801.59|33
1653846070000|2022-05-29 17:41:10|1807.8|1801.6|1808.32|1802.12|1808.45|1802.25|1807.77|1801.57|24
1653846080000|2022-05-29 17:41:20|1808.35|1802.15|1808.39|1802.19|1808.39|1802.19|1808.34|1802.14|19
1653846090000|2022-05-29 17:41:30|1808.38|1802.18|1808.37|1802.17|1808.42|1802.22|1808.36|1802.16|15
1653846100000|2022-05-29 17:41:40|1808.18|1801.98|1808.28|1802.08|1808.36|1802.16|1807.88|1801.68|30
1653846110000|2022-05-29 17:41:50|1808.25|1802.05|1808.26|1802.06|1808.34|1802.14|1808.23|1802.03|28
1653846120000|2022-05-29 17:42:00|1808.29|1802.09|1808.23|1802.03|1808.32|1802.12|1808.16|1801.96|17
1653846130000|2022-05-29 17:42:10|1808.22|1802.02|1808.25|1802.05|1808.31|1802.11|1808.22|1802.02|9
1653846140000|2022-05-29 17:42:20|1808.26|1802.06|1808.18|1801.98|1808.29|1802.09|1808.18|1801.98|22
1653846150000|2022-05-29 17:42:30|1808.17|1801.97|1808.17|1801.97|1808.22|1802.02|1808.16|1801.96|15
1653846160000|2022-05-29 17:42:40|1808.2|1802|1807.89|1801.69|1808.2|1802|1807.89|1801.69|27
1653846170000|2022-05-29 17:42:50|1807.9|1801.7|1807.88|1801.68|1807.9|1801.7|1807.77|1801.57|23
1653846180000|2022-05-29 17:43:00|1807.87|1801.67|1807.92|1801.72|1807.93|1801.73|1807.84|1801.64|16
1653846190000|2022-05-29 17:43:10|1807.96|1801.76|1807.72|1801.52|1807.96|1801.76|1807.68|1801.48|13
1653846200000|2022-05-29 17:43:20|1807.78|1801.58|1807.8|1801.6|1807.8|1801.6|1807.77|1801.57|6
1653846210000|2022-05-29 17:43:30|1807.79|1801.59|1807.82|1801.62|1807.82|1801.62|1807.74|1801.54|12
1653846220000|2022-05-29 17:43:40|1807.8|1801.6|1808.84|1802.64|1808.95|1802.75|1807.71|1801.51|33
1653846230000|2022-05-29 17:43:50|1808.86|1802.66|1808.83|1802.63|1808.86|1802.66|1808.82|1802.62|8
1653846240000|2022-05-29 17:44:00|1808.81|1802.61|1808.84|1802.64|1808.86|1802.66|1808.81|1802.61|13
1653846250000|2022-05-29 17:44:10|1808.85|1802.65|1808.42|1802.22|1808.86|1802.66|1808.36|1802.16|19
1653846260000|2022-05-29 17:44:20|1808.43|1802.23|1808.43|1802.23|1808.55|1802.35|1808.39|1802.19|24
1653846270000|2022-05-29 17:44:30|1808.39|1802.19|1808.5|1802.3|1808.56|1802.36|1808.39|1802.19|20
1653846280000|2022-05-29 17:44:40|1808.54|1802.34|1808.81|1802.61|1808.87|1802.67|1808.47|1802.27|25
1653846290000|2022-05-29 17:44:50|1808.8|1802.6|1808.66|1802.46|1808.87|1802.67|1808.65|1802.45|30
1653846300000|2022-05-29 17:45:00|1808.65|1802.45|1808.54|1802.34|1808.65|1802.45|1808.4|1802.2|30
1653846310000|2022-05-29 17:45:10|1808.53|1802.33|1807.91|1801.71|1808.53|1802.33|1807.82|1801.62|29
1653846320000|2022-05-29 17:45:20|1807.87|1801.67|1807.79|1801.59|1807.91|1801.71|1807.71|1801.51|32
1653846330000|2022-05-29 17:45:30|1807.78|1801.58|1807.81|1801.61|1807.84|1801.64|1807.78|1801.58|19
1653846340000|2022-05-29 17:45:40|1807.8|1801.6|1807.79|1801.59|1807.83|1801.63|1807.77|1801.57|27
1653846350000|2022-05-29 17:45:50|1807.78|1801.58|1807.15|1800.95|1807.9|1801.7|1807.15|1800.95|26
1653846360000|2022-05-29 17:46:00|1807.14|1800.94|1806.97|1800.77|1807.31|1801.11|1806.94|1800.74|31
1653846370000|2022-05-29 17:46:10|1806.99|1800.79|1806.9|1800.7|1807.03|1800.83|1806.89|1800.69|21
1653846380000|2022-05-29 17:46:20|1806.89|1800.69|1806.89|1800.69|1806.95|1800.75|1806.86|1800.66|18
1653846390000|2022-05-29 17:46:30|1806.87|1800.67|1807.27|1801.07|1807.33|1801.13|1806.87|1800.67|22
1653846400000|2022-05-29 17:46:40|1807.26|1801.06|1806.99|1800.79|1807.39|1801.19|1806.87|1800.67|29
1653846410000|2022-05-29 17:46:50|1806.91|1800.71|1806.87|1800.67|1807|1800.8|1806.87|1800.67|28
1653846420000|2022-05-29 17:47:00|1806.84|1800.64|1806.87|1800.67|1806.98|1800.78|1806.8|1800.6|28
1653846430000|2022-05-29 17:47:10|1806.82|1800.62|1806.82|1800.62|1806.9|1800.7|1806.79|1800.59|18
1653846440000|2022-05-29 17:47:20|1806.8|1800.6|1806.65|1800.45|1806.82|1800.62|1806.65|1800.45|14
1653846450000|2022-05-29 17:47:30|1806.64|1800.44|1806.78|1800.58|1806.78|1800.58|1806.64|1800.44|22
1653846460000|2022-05-29 17:47:40|1806.76|1800.56|1806.73|1800.53|1806.76|1800.56|1806.65|1800.45|16
1653846470000|2022-05-29 17:47:50|1806.72|1800.52|1806.69|1800.49|1806.81|1800.61|1806.67|1800.47|14
1653846480000|2022-05-29 17:48:00|1806.7|1800.5|1805.95|1799.75|1806.7|1800.5|1805.94|1799.74|25
1653846490000|2022-05-29 17:48:10|1805.94|1799.74|1805.86|1799.66|1806.05|1799.85|1805.85|1799.65|30
1653846500000|2022-05-29 17:48:20|1805.85|1799.65|1805.74|1799.54|1806.21|1800.01|1805.74|1799.54|27
1653846510000|2022-05-29 17:48:30|1805.68|1799.48|1805.7|1799.5|1805.78|1799.58|1805.6|1799.4|25
1653846520000|2022-05-29 17:48:40|1805.68|1799.48|1805.58|1799.38|1805.7|1799.5|1805.5|1799.3|23
1653846530000|2022-05-29 17:48:50|1805.57|1799.37|1805.57|1799.37|1805.63|1799.43|1805.56|1799.36|26
1653846540000|2022-05-29 17:49:00|1805.58|1799.38|1805.44|1799.24|1805.97|1799.77|1805.44|1799.24|28
1653846550000|2022-05-29 17:49:10|1805.46|1799.26|1804.59|1798.39|1805.49|1799.29|1804.59|1798.39|26
1653846560000|2022-05-29 17:49:20|1804.63|1798.43|1804.52|1798.32|1804.64|1798.44|1804.49|1798.29|26
1653846570000|2022-05-29 17:49:30|1804.5|1798.3|1803.5|1797.3|1804.52|1798.32|1803.49|1797.29|29
1653846580000|2022-05-29 17:49:40|1803.48|1797.28|1803.18|1796.98|1803.5|1797.3|1803.16|1796.96|23
1653846590000|2022-05-29 17:49:50|1803.19|1796.99|1803.44|1797.24|1803.68|1797.48|1803.12|1796.92|27
1653846600000|2022-05-29 17:50:00|1803.46|1797.26|1803.67|1797.47|1803.67|1797.47|1803.46|1797.26|28
1653846610000|2022-05-29 17:50:10|1803.76|1797.56|1803.86|1797.66|1803.98|1797.78|1803.64|1797.44|29
1653846620000|2022-05-29 17:50:20|1803.91|1797.71|1803.87|1797.67|1803.93|1797.73|1803.84|1797.64|24
1653846630000|2022-05-29 17:50:30|1803.9|1797.7|1803.58|1797.38|1803.9|1797.7|1803.58|1797.38|18
1653846640000|2022-05-29 17:50:40|1803.51|1797.31|1803.22|1797.02|1803.55|1797.35|1803.22|1797.02|22
1653846650000|2022-05-29 17:50:50|1803.23|1797.03|1802.8|1796.6|1803.23|1797.03|1802.8|1796.6|22
1653846660000|2022-05-29 17:51:00|1802.79|1796.59|1802.41|1796.21|1802.79|1796.59|1802.41|1796.21|30
1653846670000|2022-05-29 17:51:10|1802.11|1795.91|1801.54|1795.34|1802.11|1795.91|1801.54|1795.34|35
1653846680000|2022-05-29 17:51:20|1801.46|1795.26|1801|1794.8|1801.46|1795.26|1800.91|1794.71|27
1653846690000|2022-05-29 17:51:30|1800.78|1794.58|1800.85|1794.65|1800.94|1794.74|1800.72|1794.52|34
1653846700000|2022-05-29 17:51:40|1800.84|1794.64|1801.37|1795.17|1801.61|1795.41|1800.81|1794.61|32
1653846710000|2022-05-29 17:51:50|1801.38|1795.18|1801.32|1795.12|1801.39|1795.19|1801.31|1795.11|26
1653846720000|2022-05-29 17:52:00|1801.33|1795.13|1800.7|1794.5|1801.34|1795.14|1800.67|1794.47|19
1653846730000|2022-05-29 17:52:10|1800.72|1794.52|1799.75|1793.55|1800.81|1794.61|1799.75|1793.55|27
1653846740000|2022-05-29 17:52:20|1799.79|1793.59|1799.25|1793.05|1799.8|1793.6|1799.23|1793.03|33
1653846750000|2022-05-29 17:52:30|1799.31|1793.11|1799.57|1793.37|1799.93|1793.73|1799.21|1793.01|25
1653846760000|2022-05-29 17:52:40|1799.53|1793.33|1799.23|1793.03|1799.55|1793.35|1799.23|1793.03|25
1653846770000|2022-05-29 17:52:50|1799.22|1793.02|1799.16|1792.96|1799.49|1793.29|1798.99|1792.79|26
1653846780000|2022-05-29 17:53:00|1798.71|1792.51|1799.04|1792.84|1799.22|1793.02|1797.42|1791.22|38
1653846790000|2022-05-29 17:53:10|1798.97|1792.77|1798.97|1792.77|1799.15|1792.95|1798.86|1792.66|34
1653846800000|2022-05-29 17:53:20|1798.96|1792.76|1798.89|1792.69|1799.06|1792.86|1798.89|1792.69|26
1653846810000|2022-05-29 17:53:30|1798.88|1792.68|1798.26|1792.06|1798.89|1792.69|1798.19|1791.99|29
1653846820000|2022-05-29 17:53:40|1798.27|1792.07|1797.9|1791.7|1798.28|1792.08|1797.44|1791.24|29
1653846830000|2022-05-29 17:53:50|1797.94|1791.74|1797.93|1791.73|1797.99|1791.79|1797.84|1791.64|28
1653846840000|2022-05-29 17:54:00|1797.94|1791.74|1798.25|1792.05|1798.29|1792.09|1797.92|1791.72|30
1653846850000|2022-05-29 17:54:10|1798.23|1792.03|1799.67|1793.47|1799.68|1793.48|1798.23|1792.03|31
1653846860000|2022-05-29 17:54:20|1799.65|1793.45|1799.74|1793.54|1799.78|1793.58|1799.52|1793.32|29
1653846870000|2022-05-29 17:54:30|1799.69|1793.49|1799.86|1793.66|1799.9|1793.7|1799.69|1793.49|27
1653846880000|2022-05-29 17:54:40|1799.89|1793.69|1799.68|1793.48|1800.31|1794.11|1799.68|1793.48|27
1653846890000|2022-05-29 17:54:50|1799.69|1793.49|1799.75|1793.55|1799.78|1793.58|1799.67|1793.47|11
1653846900000|2022-05-29 17:55:00|1799.76|1793.56|1799.91|1793.71|1799.91|1793.71|1799.76|1793.56|2
1653846910000|2022-05-29 17:55:10|1800.11|1793.91|1799.96|1793.76|1800.17|1793.97|1799.96|1793.76|29
1653846920000|2022-05-29 17:55:20|1799.97|1793.77|1799.96|1793.76|1800.1|1793.9|1799.96|1793.76|24
1653846930000|2022-05-29 17:55:30|1799.95|1793.75|1799.13|1792.93|1799.96|1793.76|1799.1|1792.9|24
1653846940000|2022-05-29 17:55:40|1799.12|1792.92|1799.31|1793.11|1799.38|1793.18|1799.12|1792.92|28
1653846950000|2022-05-29 17:55:50|1799.34|1793.14|1799.35|1793.15|1799.38|1793.18|1799.31|1793.11|19
1653846960000|2022-05-29 17:56:00|1799.33|1793.13|1799.73|1793.53|1799.88|1793.68|1799.33|1793.13|33
1653846970000|2022-05-29 17:56:10|1799.68|1793.48|1799.68|1793.48|1799.71|1793.51|1799.61|1793.41|25
1653846980000|2022-05-29 17:56:20|1799.48|1793.28|1799.26|1793.06|1799.48|1793.28|1799.22|1793.02|21
1653846990000|2022-05-29 17:56:30|1799.25|1793.05|1799.59|1793.39|1799.68|1793.48|1799.24|1793.04|27
1653847000000|2022-05-29 17:56:40|1799.57|1793.37|1799.59|1793.39|1799.63|1793.43|1799.53|1793.33|22
1653847010000|2022-05-29 17:56:50|1799.6|1793.4|1800.04|1793.84|1800.12|1793.92|1799.6|1793.4|33
1653847020000|2022-05-29 17:57:00|1799.97|1793.77|1800.2|1794|1800.24|1794.04|1799.91|1793.71|27
1653847030000|2022-05-29 17:57:10|1800.19|1793.99|1798.98|1792.78|1800.24|1794.04|1798.98|1792.78|27
1653847040000|2022-05-29 17:57:20|1798.97|1792.77|1798.54|1792.34|1798.98|1792.78|1798.41|1792.21|23
1653847050000|2022-05-29 17:57:30|1798.55|1792.35|1798.52|1792.32|1798.59|1792.39|1798.5|1792.3|24
1653847060000|2022-05-29 17:57:40|1798.51|1792.31|1799.01|1792.81|1799.01|1792.81|1798.45|1792.25|27
1653847070000|2022-05-29 17:57:50|1799.05|1792.85|1798.92|1792.72|1799.07|1792.87|1798.92|1792.72|21
1653847080000|2022-05-29 17:58:00|1798.91|1792.71|1798.87|1792.67|1799.12|1792.92|1798.83|1792.63|34
1653847090000|2022-05-29 17:58:10|1798.85|1792.65|1798.86|1792.66|1798.96|1792.76|1798.8|1792.6|19
1653847100000|2022-05-29 17:58:20|1798.87|1792.67|1798.63|1792.43|1798.9|1792.7|1798.62|1792.42|28
1653847110000|2022-05-29 17:58:30|1798.64|1792.44|1798.86|1792.66|1798.89|1792.69|1798.64|1792.44|23
1653847120000|2022-05-29 17:58:40|1798.83|1792.63|1799.52|1793.32|1799.55|1793.35|1798.83|1792.63|18
1653847130000|2022-05-29 17:58:50|1799.49|1793.29|1799.54|1793.34|1799.59|1793.39|1799.26|1793.06|24
1653847140000|2022-05-29 17:59:00|1799.55|1793.35|1799.52|1793.32|1799.85|1793.65|1799.42|1793.22|26
1653847150000|2022-05-29 17:59:10|1799.51|1793.31|1798.79|1792.59|1799.52|1793.32|1798.78|1792.58|26
1653847160000|2022-05-29 17:59:20|1798.78|1792.58|1798.78|1792.58|1798.85|1792.65|1798.71|1792.51|26
1653847170000|2022-05-29 17:59:30|1798.72|1792.52|1799.37|1793.17|1799.41|1793.21|1798.72|1792.52|25
1653847180000|2022-05-29 17:59:40|1799.32|1793.12|1800.3|1794.1|1800.33|1794.13|1799.26|1793.06|37
1653847190000|2022-05-29 17:59:50|1800.35|1794.15|1799.92|1793.72|1800.35|1794.15|1799.92|1793.72|24
1653847200000|2022-05-29 18:00:00|1799.86|1793.66|1799.87|1793.67|1799.9|1793.7|1799.77|1793.57|33
1653847210000|2022-05-29 18:00:10|1799.85|1793.65|1799.87|1793.67|1799.96|1793.76|1799.84|1793.64|18
1653847220000|2022-05-29 18:00:20|1799.86|1793.66|1799.52|1793.32|1799.88|1793.68|1799.36|1793.16|27
1653847230000|2022-05-29 18:00:30|1799.57|1793.37|1800.53|1794.33|1800.53|1794.33|1799.57|1793.37|34
1653847240000|2022-05-29 18:00:40|1800.52|1794.32|1801.26|1795.06|1801.3|1795.1|1800.51|1794.31|26
1653847250000|2022-05-29 18:00:50|1801.31|1795.11|1801.1|1794.9|1801.38|1795.18|1800.9|1794.7|28
1653847260000|2022-05-29 18:01:00|1801.07|1794.87|1801.8|1795.6|1801.92|1795.72|1801.05|1794.85|27
1653847270000|2022-05-29 18:01:10|1801.78|1795.58|1801.65|1795.45|1801.78|1795.58|1801.62|1795.42|32
1653847280000|2022-05-29 18:01:20|1801.66|1795.46|1801.11|1794.91|1801.67|1795.47|1801.08|1794.88|29
1653847290000|2022-05-29 18:01:30|1801.1|1794.9|1801.07|1794.87|1801.14|1794.94|1801.07|1794.87|17
1653847300000|2022-05-29 18:01:40|1801.06|1794.86|1800.55|1794.35|1801.07|1794.87|1800.55|1794.35|21
1653847310000|2022-05-29 18:01:50|1800.49|1794.29|1800.53|1794.33|1800.6|1794.4|1800.49|1794.29|15
1653847320000|2022-05-29 18:02:00|1800.52|1794.32|1800.62|1794.42|1800.64|1794.44|1800.52|1794.32|21
1653847330000|2022-05-29 18:02:10|1800.61|1794.41|1800.62|1794.42|1800.64|1794.44|1800.6|1794.4|16
1653847340000|2022-05-29 18:02:20|1800.64|1794.44|1800.59|1794.39|1800.66|1794.46|1800.57|1794.37|18
1653847350000|2022-05-29 18:02:30|1800.6|1794.4|1800.51|1794.31|1800.62|1794.42|1800.51|1794.31|12
1653847360000|2022-05-29 18:02:40|1800.52|1794.32|1800.62|1794.42|1800.63|1794.43|1800.49|1794.29|25
1653847370000|2022-05-29 18:02:50|1800.6|1794.4|1801.1|1794.9|1801.2|1795|1800.6|1794.4|25
1653847380000|2022-05-29 18:03:00|1801.07|1794.87|1801.35|1795.15|1801.44|1795.24|1801.07|1794.87|25
1653847390000|2022-05-29 18:03:10|1801.34|1795.14|1801.39|1795.19|1801.43|1795.23|1801.33|1795.13|18
1653847400000|2022-05-29 18:03:20|1801.38|1795.18|1800.99|1794.79|1801.4|1795.2|1800.91|1794.71|33
1653847410000|2022-05-29 18:03:30|1800.96|1794.76|1800.98|1794.78|1800.99|1794.79|1800.93|1794.73|24
1653847420000|2022-05-29 18:03:40|1800.99|1794.79|1800.54|1794.34|1801|1794.8|1800.54|1794.34|16
1653847430000|2022-05-29 18:03:50|1800.55|1794.35|1800.52|1794.32|1800.59|1794.39|1800.51|1794.31|26
1653847440000|2022-05-29 18:04:00|1800.47|1794.27|1800.34|1794.14|1800.5|1794.3|1800.34|1794.14|26
1653847450000|2022-05-29 18:04:10|1800.35|1794.15|1800.76|1794.56|1800.82|1794.62|1800.34|1794.14|24
1653847460000|2022-05-29 18:04:20|1800.75|1794.55|1800.8|1794.6|1800.9|1794.7|1800.74|1794.54|26
1653847470000|2022-05-29 18:04:30|1800.79|1794.59|1800.75|1794.55|1800.84|1794.64|1800.75|1794.55|13
1653847480000|2022-05-29 18:04:40|1800.8|1794.6|1800.98|1794.78|1801.04|1794.84|1800.79|1794.59|25
1653847490000|2022-05-29 18:04:50|1800.99|1794.79|1801.03|1794.83|1801.16|1794.96|1800.89|1794.69|23
1653847500000|2022-05-29 18:05:00|1801.04|1794.84|1801.12|1794.92|1801.23|1795.03|1800.96|1794.76|29
1653847510000|2022-05-29 18:05:10|1801.14|1794.94|1801.19|1794.99|1801.24|1795.04|1801.1|1794.9|18
1653847520000|2022-05-29 18:05:20|1801.18|1794.98|1801.29|1795.09|1801.29|1795.09|1801.07|1794.87|21
1653847530000|2022-05-29 18:05:30|1801.28|1795.08|1800.6|1794.4|1801.29|1795.09|1800.53|1794.33|26
1653847540000|2022-05-29 18:05:40|1800.59|1794.39|1800.6|1794.4|1800.67|1794.47|1800.59|1794.39|22
1653847550000|2022-05-29 18:05:50|1800.61|1794.41|1800.6|1794.4|1800.61|1794.41|1800.59|1794.39|16
1653847560000|2022-05-29 18:06:00|1800.59|1794.39|1801.04|1794.84|1801.05|1794.85|1800.53|1794.33|15
1653847570000|2022-05-29 18:06:10|1801.07|1794.87|1800.84|1794.64|1801.07|1794.87|1800.59|1794.39|30
1653847580000|2022-05-29 18:06:20|1800.85|1794.65|1800.94|1794.74|1800.97|1794.77|1800.85|1794.65|27
1653847590000|2022-05-29 18:06:30|1800.91|1794.71|1800.85|1794.65|1800.95|1794.75|1800.85|1794.65|26
1653847600000|2022-05-29 18:06:40|1800.89|1794.69|1800.93|1794.73|1801.02|1794.82|1800.88|1794.68|31
1653847610000|2022-05-29 18:06:50|1800.94|1794.74|1801.43|1795.23|1801.43|1795.23|1800.94|1794.74|36
1653847620000|2022-05-29 18:07:00|1801.65|1795.45|1802.18|1795.98|1802.18|1795.98|1801.65|1795.45|28
1653847630000|2022-05-29 18:07:10|1802.27|1796.07|1801.89|1795.69|1802.27|1796.07|1801.8|1795.6|36
1653847640000|2022-05-29 18:07:20|1801.88|1795.68|1801.99|1795.79|1802|1795.8|1801.72|1795.52|21
1653847650000|2022-05-29 18:07:30|1801.97|1795.77|1802.01|1795.81|1802.01|1795.81|1801.8|1795.6|28
1653847660000|2022-05-29 18:07:40|1801.99|1795.79|1801.86|1795.66|1801.99|1795.79|1801.85|1795.65|23
1653847670000|2022-05-29 18:07:50|1801.87|1795.67|1801.85|1795.65|1801.9|1795.7|1801.79|1795.59|30
1653847680000|2022-05-29 18:08:00|1801.84|1795.64|1801.9|1795.7|1801.92|1795.72|1801.75|1795.55|20
1653847690000|2022-05-29 18:08:10|1801.85|1795.65|1801.92|1795.72|1801.97|1795.77|1801.81|1795.61|21
1653847700000|2022-05-29 18:08:20|1801.94|1795.74|1801.83|1795.63|1801.95|1795.75|1801.83|1795.63|22
1653847710000|2022-05-29 18:08:30|1801.82|1795.62|1801.82|1795.62|1801.84|1795.64|1801.81|1795.61|6
1653847720000|2022-05-29 18:08:40|1801.81|1795.61|1801.84|1795.64|1801.84|1795.64|1801.79|1795.59|15
1653847730000|2022-05-29 18:08:50|1801.85|1795.65|1802.01|1795.81|1802.06|1795.86|1801.84|1795.64|21
1653847740000|2022-05-29 18:09:00|1801.98|1795.78|1802.28|1796.08|1802.33|1796.13|1801.93|1795.73|32
1653847750000|2022-05-29 18:09:10|1802.26|1796.06|1803.33|1797.13|1803.46|1797.26|1802.26|1796.06|35
1653847760000|2022-05-29 18:09:20|1803.47|1797.27|1803.61|1797.41|1803.64|1797.44|1803.42|1797.22|24
1653847770000|2022-05-29 18:09:30|1803.58|1797.38|1803.69|1797.49|1803.86|1797.66|1803.42|1797.22|35
1653847780000|2022-05-29 18:09:40|1803.66|1797.46|1803.57|1797.37|1803.66|1797.46|1803.5|1797.3|27
1653847790000|2022-05-29 18:09:50|1803.54|1797.34|1803.34|1797.14|1803.66|1797.46|1803.34|1797.14|22
1653847800000|2022-05-29 18:10:00|1803.14|1796.94|1803.22|1797.02|1803.24|1797.04|1803.06|1796.86|22
1653847810000|2022-05-29 18:10:10|1803.2|1797|1803.23|1797.03|1803.39|1797.19|1803.11|1796.91|31
1653847820000|2022-05-29 18:10:20|1803.21|1797.01|1803.3|1797.1|1803.41|1797.21|1803.19|1796.99|14
1653847830000|2022-05-29 18:10:30|1803.29|1797.09|1803.28|1797.08|1803.34|1797.14|1803.23|1797.03|30
1653847840000|2022-05-29 18:10:40|1803.3|1797.1|1802.92|1796.72|1803.35|1797.15|1802.78|1796.58|24
1653847850000|2022-05-29 18:10:50|1802.93|1796.73|1802.88|1796.68|1802.96|1796.76|1802.88|1796.68|25
1653847860000|2022-05-29 18:11:00|1802.85|1796.65|1802.8|1796.6|1802.9|1796.7|1802.75|1796.55|19
1653847870000|2022-05-29 18:11:10|1802.82|1796.62|1802.86|1796.66|1802.86|1796.66|1802.77|1796.57|22
1653847880000|2022-05-29 18:11:20|1802.87|1796.67|1802.82|1796.62|1802.91|1796.71|1802.76|1796.56|24
1653847890000|2022-05-29 18:11:30|1802.79|1796.59|1803.04|1796.84|1803.06|1796.86|1802.75|1796.55|25
1653847900000|2022-05-29 18:11:40|1803.03|1796.83|1803.05|1796.85|1803.1|1796.9|1803.02|1796.82|23
1653847910000|2022-05-29 18:11:50|1803.06|1796.86|1803.4|1797.2|1803.47|1797.27|1803.03|1796.83|26
1653847920000|2022-05-29 18:12:00|1803.39|1797.19|1803.37|1797.17|1803.47|1797.27|1803.36|1797.16|23
1653847930000|2022-05-29 18:12:10|1803.36|1797.16|1803.57|1797.37|1803.68|1797.48|1803.36|1797.16|33
1653847940000|2022-05-29 18:12:20|1803.56|1797.36|1802.05|1795.85|1803.61|1797.41|1802|1795.8|29
1653847950000|2022-05-29 18:12:30|1802.06|1795.86|1802.02|1795.82|1802.07|1795.87|1801.86|1795.66|27
1653847960000|2022-05-29 18:12:40|1802.03|1795.83|1801.61|1795.41|1802.05|1795.85|1801.53|1795.33|24
1653847970000|2022-05-29 18:12:50|1801.6|1795.4|1801.65|1795.45|1801.75|1795.55|1801.6|1795.4|23
1653847980000|2022-05-29 18:13:00|1801.6|1795.4|1801.62|1795.42|1801.73|1795.53|1801.56|1795.36|30
1653847990000|2022-05-29 18:13:10|1801.71|1795.51|1801.29|1795.09|1801.74|1795.54|1801.29|1795.09|26
1653848000000|2022-05-29 18:13:20|1801.02|1794.82|1800.93|1794.73|1801.05|1794.85|1800.88|1794.68|26
1653848010000|2022-05-29 18:13:30|1800.91|1794.71|1800.84|1794.64|1800.94|1794.74|1800.78|1794.58|26
1653848020000|2022-05-29 18:13:40|1800.88|1794.68|1800.68|1794.48|1800.91|1794.71|1800.67|1794.47|17
1653848030000|2022-05-29 18:13:50|1800.67|1794.47|1800.8|1794.6|1800.83|1794.63|1800.35|1794.15|24
1653848040000|2022-05-29 18:14:00|1800.79|1794.59|1800.75|1794.55|1800.84|1794.64|1800.74|1794.54|30
1653848050000|2022-05-29 18:14:10|1801.01|1794.81|1801.55|1795.35|1801.69|1795.49|1801.01|1794.81|34
1653848060000|2022-05-29 18:14:20|1801.56|1795.36|1801.86|1795.66|1801.86|1795.66|1801.54|1795.34|24
1653848070000|2022-05-29 18:14:30|1801.93|1795.73|1801.88|1795.68|1802|1795.8|1801.74|1795.54|26
1653848080000|2022-05-29 18:14:40|1801.9|1795.7|1801.83|1795.63|1801.93|1795.73|1801.77|1795.57|23
1653848090000|2022-05-29 18:14:50|1801.84|1795.64|1801.81|1795.61|1801.95|1795.75|1801.8|1795.6|20
1653848100000|2022-05-29 18:15:00|1801.82|1795.62|1801.53|1795.33|1801.85|1795.65|1801.5|1795.3|29
1653848110000|2022-05-29 18:15:10|1801.52|1795.32|1801.26|1795.06|1801.57|1795.37|1801.22|1795.02|31
1653848120000|2022-05-29 18:15:20|1801.25|1795.05|1801.52|1795.32|1801.6|1795.4|1801.2|1795|21
1653848130000|2022-05-29 18:15:30|1801.5|1795.3|1801.45|1795.25|1801.55|1795.35|1801.45|1795.25|22
1653848140000|2022-05-29 18:15:40|1801.47|1795.27|1802.87|1796.67|1803.06|1796.86|1801.47|1795.27|35
1653848150000|2022-05-29 18:15:50|1802.88|1796.68|1803.69|1797.49|1803.72|1797.52|1802.88|1796.68|29
1653848160000|2022-05-29 18:16:00|1803.72|1797.52|1803.81|1797.61|1803.83|1797.63|1803.63|1797.43|32
1653848170000|2022-05-29 18:16:10|1803.8|1797.6|1803.92|1797.72|1803.93|1797.73|1803.8|1797.6|25
1653848180000|2022-05-29 18:16:20|1803.95|1797.75|1803.92|1797.72|1803.99|1797.79|1803.89|1797.69|22
1653848190000|2022-05-29 18:16:30|1803.94|1797.74|1803.13|1796.93|1803.97|1797.77|1803.12|1796.92|30
1653848200000|2022-05-29 18:16:40|1802.99|1796.79|1803.35|1797.15|1803.43|1797.23|1802.99|1796.79|33
1653848210000|2022-05-29 18:16:50|1803.33|1797.13|1803.33|1797.13|1803.36|1797.16|1803.25|1797.05|28
1653848220000|2022-05-29 18:17:00|1803.34|1797.14|1803.28|1797.08|1803.38|1797.18|1803.24|1797.04|16
1653848230000|2022-05-29 18:17:10|1803.26|1797.06|1802.86|1796.66|1803.36|1797.16|1802.86|1796.66|21
1653848240000|2022-05-29 18:17:20|1802.88|1796.68|1802.92|1796.72|1802.94|1796.74|1802.86|1796.66|16
1653848250000|2022-05-29 18:17:30|1802.9|1796.7|1802.84|1796.64|1802.92|1796.72|1802.52|1796.32|25
1653848260000|2022-05-29 18:17:40|1802.82|1796.62|1802.61|1796.41|1802.82|1796.62|1802.61|1796.41|14
1653848270000|2022-05-29 18:17:50|1802.57|1796.37|1802.19|1795.99|1802.57|1796.37|1802.17|1795.97|15
1653848280000|2022-05-29 18:18:00|1802.18|1795.98|1802.2|1796|1802.31|1796.11|1802.18|1795.98|10
1653848290000|2022-05-29 18:18:10|1802.18|1795.98|1802.29|1796.09|1802.35|1796.15|1802.05|1795.85|27
1653848300000|2022-05-29 18:18:20|1802.32|1796.12|1802.49|1796.29|1802.54|1796.34|1802.23|1796.03|19
1653848310000|2022-05-29 18:18:30|1802.5|1796.3|1802.17|1795.97|1802.56|1796.36|1802.17|1795.97|23
1653848320000|2022-05-29 18:18:40|1802.18|1795.98|1802.09|1795.89|1802.25|1796.05|1802.03|1795.83|28
1653848330000|2022-05-29 18:18:50|1802.1|1795.9|1802.1|1795.9|1802.12|1795.92|1802.09|1795.89|23
1653848340000|2022-05-29 18:19:00|1802.09|1795.89|1802.29|1796.09|1802.29|1796.09|1802.07|1795.87|21
1653848350000|2022-05-29 18:19:10|1802.32|1796.12|1803.04|1796.84|1803.08|1796.88|1802.32|1796.12|25
1653848360000|2022-05-29 18:19:20|1803.03|1796.83|1803.01|1796.81|1803.06|1796.86|1802.99|1796.79|18
1653848370000|2022-05-29 18:19:30|1802.99|1796.79|1803.01|1796.81|1803.11|1796.91|1802.99|1796.79|21
1653848380000|2022-05-29 18:19:40|1803|1796.8|1802.98|1796.78|1803.01|1796.81|1802.97|1796.77|16
1653848390000|2022-05-29 18:19:50|1803.01|1796.81|1802.33|1796.13|1803.01|1796.81|1802.21|1796.01|28
1653848400000|2022-05-29 18:20:00|1802.3|1796.1|1802.27|1796.07|1802.31|1796.11|1802.24|1796.04|15
1653848410000|2022-05-29 18:20:10|1802.32|1796.12|1802.24|1796.04|1802.46|1796.26|1802.23|1796.03|23
1653848420000|2022-05-29 18:20:20|1802.23|1796.03|1802.36|1796.16|1802.4|1796.2|1802.21|1796.01|28
1653848430000|2022-05-29 18:20:30|1802.47|1796.27|1802.45|1796.25|1802.53|1796.33|1802.32|1796.12|26
1653848440000|2022-05-29 18:20:40|1802.44|1796.24|1802.43|1796.23|1802.49|1796.29|1802.39|1796.19|21
1653848450000|2022-05-29 18:20:50|1802.41|1796.21|1802.55|1796.35|1802.63|1796.43|1802.41|1796.21|19
1653848460000|2022-05-29 18:21:00|1802.56|1796.36|1802.52|1796.32|1802.73|1796.53|1802.36|1796.16|30
1653848470000|2022-05-29 18:21:10|1802.51|1796.31|1802.89|1796.69|1803.08|1796.88|1802.51|1796.31|25
1653848480000|2022-05-29 18:21:20|1802.9|1796.7|1802.97|1796.77|1803.18|1796.98|1802.9|1796.7|35
1653848490000|2022-05-29 18:21:30|1802.98|1796.78|1802.93|1796.73|1802.98|1796.78|1802.92|1796.72|27
1653848500000|2022-05-29 18:21:40|1802.92|1796.72|1802.9|1796.7|1802.97|1796.77|1802.9|1796.7|24
1653848510000|2022-05-29 18:21:50|1802.91|1796.71|1802.85|1796.65|1803.13|1796.93|1802.85|1796.65|25
1653848520000|2022-05-29 18:22:00|1802.88|1796.68|1802.45|1796.25|1802.89|1796.69|1802.37|1796.17|22
1653848530000|2022-05-29 18:22:10|1802.46|1796.26|1802.73|1796.53|1802.78|1796.58|1802.36|1796.16|33
1653848540000|2022-05-29 18:22:20|1802.69|1796.49|1802.65|1796.45|1802.7|1796.5|1802.59|1796.39|25
1653848550000|2022-05-29 18:22:30|1802.67|1796.47|1803.13|1796.93|1803.19|1796.99|1802.66|1796.46|28
1653848560000|2022-05-29 18:22:40|1803.07|1796.87|1804.18|1797.98|1804.37|1798.17|1803.06|1796.86|32
1653848570000|2022-05-29 18:22:50|1804.15|1797.95|1804.11|1797.91|1804.15|1797.95|1803.79|1797.59|31
1653848580000|2022-05-29 18:23:00|1804.2|1798|1804.4|1798.2|1804.47|1798.27|1804.2|1798|29
1653848590000|2022-05-29 18:23:10|1804.35|1798.15|1803.9|1797.7|1804.35|1798.15|1803.7|1797.5|30
1653848600000|2022-05-29 18:23:20|1803.92|1797.72|1803.77|1797.57|1803.93|1797.73|1803.77|1797.57|19
1653848610000|2022-05-29 18:23:30|1803.76|1797.56|1803.71|1797.51|1803.92|1797.72|1803.63|1797.43|24
1653848620000|2022-05-29 18:23:40|1803.7|1797.5|1803.68|1797.48|1803.87|1797.67|1803.63|1797.43|25
1653848630000|2022-05-29 18:23:50|1803.74|1797.54|1803.33|1797.13|1803.74|1797.54|1803.33|1797.13|26
1653848640000|2022-05-29 18:24:00|1803.22|1797.02|1803.27|1797.07|1803.3|1797.1|1803.1|1796.9|28
1653848650000|2022-05-29 18:24:10|1803.24|1797.04|1803.23|1797.03|1803.34|1797.14|1803.18|1796.98|27
1653848660000|2022-05-29 18:24:20|1803.22|1797.02|1803.15|1796.95|1803.25|1797.05|1803.15|1796.95|19
1653848670000|2022-05-29 18:24:30|1803.19|1796.99|1803.48|1797.28|1803.5|1797.3|1803.16|1796.96|27
1653848680000|2022-05-29 18:24:40|1803.44|1797.24|1803.53|1797.33|1803.53|1797.33|1803.28|1797.08|28
1653848690000|2022-05-29 18:24:50|1803.52|1797.32|1803.83|1797.63|1803.83|1797.63|1803.41|1797.21|32
1653848700000|2022-05-29 18:25:00|1803.87|1797.67|1803.77|1797.57|1803.88|1797.68|1803.75|1797.55|12
1653848710000|2022-05-29 18:25:10|1803.75|1797.55|1803.39|1797.19|1803.96|1797.76|1803.39|1797.19|21
1653848720000|2022-05-29 18:25:20|1803.34|1797.14|1803.04|1796.84|1803.34|1797.14|1802.99|1796.79|17
1653848730000|2022-05-29 18:25:30|1803.03|1796.83|1803.03|1796.83|1803.16|1796.96|1803.03|1796.83|9
1653848740000|2022-05-29 18:25:40|1803.15|1796.95|1804.08|1797.88|1804.08|1797.88|1803.02|1796.82|23
1653848750000|2022-05-29 18:25:50|1804.23|1798.03|1804.63|1798.43|1804.64|1798.44|1804.22|1798.02|26
1653848760000|2022-05-29 18:26:00|1804.62|1798.42|1804.53|1798.33|1804.62|1798.42|1804.53|1798.33|29
1653848770000|2022-05-29 18:26:10|1804.4|1798.2|1804.37|1798.17|1804.41|1798.21|1804.25|1798.05|24
1653848780000|2022-05-29 18:26:20|1804.32|1798.12|1804.25|1798.05|1804.34|1798.14|1804.19|1797.99|31
1653848790000|2022-05-29 18:26:30|1804.26|1798.06|1804.46|1798.26|1804.58|1798.38|1804.26|1798.06|30
1653848800000|2022-05-29 18:26:40|1804.44|1798.24|1804.36|1798.16|1804.45|1798.25|1804.3|1798.1|26
1653848810000|2022-05-29 18:26:50|1804.37|1798.17|1804.33|1798.13|1804.42|1798.22|1804.29|1798.09|18
1653848820000|2022-05-29 18:27:00|1804.34|1798.14|1804.45|1798.25|1804.51|1798.31|1804.33|1798.13|23
1653848830000|2022-05-29 18:27:10|1804.48|1798.28|1803.39|1797.19|1804.48|1798.28|1803.39|1797.19|26
1653848840000|2022-05-29 18:27:20|1803.37|1797.17|1803.35|1797.15|1803.48|1797.28|1803.32|1797.12|16
1653848850000|2022-05-29 18:27:30|1803.37|1797.17|1803.08|1796.88|1803.37|1797.17|1803.03|1796.83|22
1653848860000|2022-05-29 18:27:40|1803.35|1797.15|1803.78|1797.58|1804.01|1797.81|1803.35|1797.15|28
1653848870000|2022-05-29 18:27:50|1803.73|1797.53|1803.66|1797.46|1803.73|1797.53|1803.61|1797.41|22
1653848880000|2022-05-29 18:28:00|1803.58|1797.38|1803.65|1797.45|1803.76|1797.56|1803.51|1797.31|25
1653848890000|2022-05-29 18:28:10|1803.64|1797.44|1803.17|1796.97|1803.65|1797.45|1803.1|1796.9|31
1653848900000|2022-05-29 18:28:20|1803.15|1796.95|1802.98|1796.78|1803.17|1796.97|1802.95|1796.75|27
1653848910000|2022-05-29 18:28:30|1803.04|1796.84|1802.86|1796.66|1803.06|1796.86|1802.86|1796.66|16
1653848920000|2022-05-29 18:28:40|1802.87|1796.67|1802.81|1796.61|1802.9|1796.7|1802.8|1796.6|23
1653848930000|2022-05-29 18:28:50|1802.79|1796.59|1804.04|1797.84|1804.08|1797.88|1802.79|1796.59|27
1653848940000|2022-05-29 18:29:00|1804.09|1797.89|1803.89|1797.69|1804.21|1798.01|1803.85|1797.65|29
1653848950000|2022-05-29 18:29:10|1803.87|1797.67|1803.85|1797.65|1803.95|1797.75|1803.83|1797.63|24
1653848960000|2022-05-29 18:29:20|1803.88|1797.68|1804.07|1797.87|1804.11|1797.91|1803.88|1797.68|21
1653848970000|2022-05-29 18:29:30|1804.06|1797.86|1804.07|1797.87|1804.09|1797.89|1803.98|1797.78|24
1653848980000|2022-05-29 18:29:40|1804.06|1797.86|1804.32|1798.12|1804.33|1798.13|1803.96|1797.76|32
1653848990000|2022-05-29 18:29:50|1804.28|1798.08|1804.59|1798.39|1805.17|1798.97|1804.28|1798.08|33
1653849000000|2022-05-29 18:30:00|1804.61|1798.41|1805.17|1798.97|1805.29|1799.09|1804.61|1798.41|27
1653849010000|2022-05-29 18:30:10|1805.19|1798.99|1805.17|1798.97|1805.3|1799.1|1805.16|1798.96|18
1653849020000|2022-05-29 18:30:20|1805.09|1798.89|1805.17|1798.97|1805.17|1798.97|1804.88|1798.68|20
1653849030000|2022-05-29 18:30:30|1805.2|1799|1805.08|1798.88|1805.3|1799.1|1805.08|1798.88|24
1653849040000|2022-05-29 18:30:40|1805.09|1798.89|1804.66|1798.46|1805.14|1798.94|1804.51|1798.31|32
1653849050000|2022-05-29 18:30:50|1804.67|1798.47|1804.77|1798.57|1805|1798.8|1804.65|1798.45|29
1653849060000|2022-05-29 18:31:00|1804.74|1798.54|1804.66|1798.46|1804.78|1798.58|1804.66|1798.46|28
1653849070000|2022-05-29 18:31:10|1804.67|1798.47|1804.71|1798.51|1804.87|1798.67|1804.67|1798.47|26
1653849080000|2022-05-29 18:31:20|1804.72|1798.52|1804.43|1798.23|1804.72|1798.52|1804.43|1798.23|27
1653849090000|2022-05-29 18:31:30|1804.42|1798.22|1804.62|1798.42|1804.64|1798.44|1804.4|1798.2|15
1653849100000|2022-05-29 18:31:40|1804.69|1798.49|1804.61|1798.41|1804.73|1798.53|1804.56|1798.36|24
1653849110000|2022-05-29 18:31:50|1804.62|1798.42|1804.59|1798.39|1804.65|1798.45|1804.56|1798.36|21
1653849120000|2022-05-29 18:32:00|1804.66|1798.46|1804.72|1798.52|1804.75|1798.55|1804.66|1798.46|21
1653849130000|2022-05-29 18:32:10|1804.74|1798.54|1804.75|1798.55|1804.75|1798.55|1804.68|1798.48|20
1653849140000|2022-05-29 18:32:20|1804.73|1798.53|1804.68|1798.48|1804.75|1798.55|1804.68|1798.48|12
1653849150000|2022-05-29 18:32:30|1804.67|1798.47|1804.72|1798.52|1804.78|1798.58|1804.67|1798.47|8
1653849160000|2022-05-29 18:32:40|1804.68|1798.48|1804.75|1798.55|1804.78|1798.58|1804.68|1798.48|23
1653849170000|2022-05-29 18:32:50|1804.76|1798.56|1804.68|1798.48|1804.77|1798.57|1804.63|1798.43|8
1653849180000|2022-05-29 18:33:00|1804.66|1798.46|1804.69|1798.49|1804.7|1798.5|1804.65|1798.45|14
1653849190000|2022-05-29 18:33:10|1804.65|1798.45|1804.7|1798.5|1804.73|1798.53|1804.65|1798.45|19
1653849200000|2022-05-29 18:33:20|1804.69|1798.49|1804.69|1798.49|1804.75|1798.55|1804.67|1798.47|20
1653849210000|2022-05-29 18:33:30|1804.7|1798.5|1804.72|1798.52|1804.77|1798.57|1804.69|1798.49|23
1653849220000|2022-05-29 18:33:40|1804.75|1798.55|1804.72|1798.52|1804.77|1798.57|1804.71|1798.51|17
1653849230000|2022-05-29 18:33:50|1804.73|1798.53|1804.74|1798.54|1804.77|1798.57|1804.71|1798.51|11
1653849240000|2022-05-29 18:34:00|1804.75|1798.55|1804.75|1798.55|1804.78|1798.58|1804.73|1798.53|19
1653849250000|2022-05-29 18:34:10|1804.76|1798.56|1804.69|1798.49|1804.78|1798.58|1804.69|1798.49|10
1653849260000|2022-05-29 18:34:20|1804.7|1798.5|1804.77|1798.57|1804.84|1798.64|1804.7|1798.5|23
1653849270000|2022-05-29 18:34:30|1804.76|1798.56|1804.46|1798.26|1804.76|1798.56|1804.42|1798.22|26
1653849280000|2022-05-29 18:34:40|1804.45|1798.25|1804.48|1798.28|1804.48|1798.28|1804.45|1798.25|17
1653849290000|2022-05-29 18:34:50|1804.49|1798.29|1804.5|1798.3|1804.55|1798.35|1804.45|1798.25|19
1653849300000|2022-05-29 18:35:00|1804.52|1798.32|1804.5|1798.3|1804.55|1798.35|1804.49|1798.29|19
1653849310000|2022-05-29 18:35:10|1804.49|1798.29|1804.49|1798.29|1804.51|1798.31|1804.45|1798.25|16
1653849320000|2022-05-29 18:35:20|1804.48|1798.28|1804.49|1798.29|1804.56|1798.36|1804.48|1798.28|20
1653849330000|2022-05-29 18:35:30|1804.51|1798.31|1804.49|1798.29|1804.54|1798.34|1804.47|1798.27|22
1653849340000|2022-05-29 18:35:40|1804.53|1798.33|1804.53|1798.33|1804.59|1798.39|1804.5|1798.3|25
1653849350000|2022-05-29 18:35:50|1804.55|1798.35|1804.57|1798.37|1804.63|1798.43|1804.5|1798.3|19
1653849360000|2022-05-29 18:36:00|1804.56|1798.36|1804.53|1798.33|1804.57|1798.37|1804.5|1798.3|17
1653849370000|2022-05-29 18:36:10|1804.54|1798.34|1804.58|1798.38|1804.68|1798.48|1804.49|1798.29|23
1653849380000|2022-05-29 18:36:20|1804.62|1798.42|1804.51|1798.31|1804.68|1798.48|1804.51|1798.31|13
1653849390000|2022-05-29 18:36:30|1804.54|1798.34|1804.46|1798.26|1804.67|1798.47|1804.46|1798.26|17
1653849400000|2022-05-29 18:36:40|1804.48|1798.28|1804.52|1798.32|1804.67|1798.47|1804.48|1798.28|15
1653849410000|2022-05-29 18:36:50|1804.54|1798.34|1804.46|1798.26|1804.66|1798.46|1804.18|1797.98|27
1653849420000|2022-05-29 18:37:00|1804.41|1798.21|1804.35|1798.15|1804.41|1798.21|1804.24|1798.04|16
1653849430000|2022-05-29 18:37:10|1804.36|1798.16|1804.57|1798.37|1804.72|1798.52|1804.35|1798.15|32
1653849440000|2022-05-29 18:37:20|1804.61|1798.41|1804.57|1798.37|1804.61|1798.41|1804.36|1798.16|28
1653849450000|2022-05-29 18:37:30|1804.52|1798.32|1804.59|1798.39|1804.68|1798.48|1804.48|1798.28|22
1653849460000|2022-05-29 18:37:40|1804.64|1798.44|1804.5|1798.3|1804.64|1798.44|1804.49|1798.29|17
1653849470000|2022-05-29 18:37:50|1804.48|1798.28|1804.5|1798.3|1804.66|1798.46|1804.48|1798.28|20
1653849480000|2022-05-29 18:38:00|1804.51|1798.31|1804.49|1798.29|1804.66|1798.46|1804.49|1798.29|23
1653849490000|2022-05-29 18:38:10|1804.51|1798.31|1804.51|1798.31|1804.65|1798.45|1804.48|1798.28|21
1653849500000|2022-05-29 18:38:20|1804.5|1798.3|1804.54|1798.34|1804.65|1798.45|1804.47|1798.27|20
1653849510000|2022-05-29 18:38:30|1804.47|1798.27|1804.46|1798.26|1804.55|1798.35|1804.38|1798.18|26
1653849520000|2022-05-29 18:38:40|1804.45|1798.25|1804.34|1798.14|1804.49|1798.29|1804.32|1798.12|18
1653849530000|2022-05-29 18:38:50|1804.35|1798.15|1804.44|1798.24|1804.71|1798.51|1804.28|1798.08|27
1653849540000|2022-05-29 18:39:00|1804.43|1798.23|1804.71|1798.51|1804.73|1798.53|1804.4|1798.2|28
1653849550000|2022-05-29 18:39:10|1804.75|1798.55|1804.28|1798.08|1804.75|1798.55|1804.27|1798.07|17
1653849560000|2022-05-29 18:39:20|1804.24|1798.04|1804.33|1798.13|1804.33|1798.13|1804.22|1798.02|18
1653849570000|2022-05-29 18:39:30|1804.28|1798.08|1802.62|1796.42|1804.28|1798.08|1802.62|1796.42|26
1653849580000|2022-05-29 18:39:40|1802.6|1796.4|1802.19|1795.99|1802.6|1796.4|1802.19|1795.99|28
1653849590000|2022-05-29 18:39:50|1802.31|1796.11|1802.44|1796.24|1802.69|1796.49|1802.31|1796.11|30
1653849600000|2022-05-29 18:40:00|1802.49|1796.29|1802.7|1796.5|1802.71|1796.51|1802.49|1796.29|25
1653849610000|2022-05-29 18:40:10|1802.66|1796.46|1802.67|1796.47|1802.7|1796.5|1802.61|1796.41|28
1653849620000|2022-05-29 18:40:20|1802.68|1796.48|1802.12|1795.92|1802.68|1796.48|1802.09|1795.89|26
1653849630000|2022-05-29 18:40:30|1802.13|1795.93|1801.55|1795.35|1802.13|1795.93|1801.55|1795.35|25
1653849640000|2022-05-29 18:40:40|1801.56|1795.36|1801.07|1794.87|1801.56|1795.36|1801.07|1794.87|24
1653849650000|2022-05-29 18:40:50|1801|1794.8|1800.38|1794.18|1801.04|1794.84|1800.33|1794.13|31
1653849660000|2022-05-29 18:41:00|1800.37|1794.17|1800.13|1793.93|1800.38|1794.18|1800.12|1793.92|27
1653849670000|2022-05-29 18:41:10|1800.14|1793.94|1799.86|1793.66|1800.15|1793.95|1799.86|1793.66|20
1653849680000|2022-05-29 18:41:20|1799.83|1793.63|1799.73|1793.53|1799.85|1793.65|1799.7|1793.5|29
1653849690000|2022-05-29 18:41:30|1799.69|1793.49|1799.58|1793.38|1799.7|1793.5|1799.13|1792.93|22
1653849700000|2022-05-29 18:41:40|1799.53|1793.33|1799.41|1793.21|1799.56|1793.36|1799.41|1793.21|21
1653849710000|2022-05-29 18:41:50|1799.44|1793.24|1799.44|1793.24|1799.49|1793.29|1799.42|1793.22|28
1653849720000|2022-05-29 18:42:00|1799.46|1793.26|1799.21|1793.01|1799.46|1793.26|1799.21|1793.01|22
1653849730000|2022-05-29 18:42:10|1799.12|1792.92|1798.41|1792.21|1799.12|1792.92|1798.36|1792.16|27
1653849740000|2022-05-29 18:42:20|1798.42|1792.22|1798.24|1792.04|1798.42|1792.22|1798.24|1792.04|24
1653849750000|2022-05-29 18:42:30|1798.14|1791.94|1798.02|1791.82|1798.21|1792.01|1797.97|1791.77|30
1653849760000|2022-05-29 18:42:40|1798.05|1791.85|1798.39|1792.19|1798.4|1792.2|1797.98|1791.78|33
1653849770000|2022-05-29 18:42:50|1798.41|1792.21|1798.4|1792.2|1798.45|1792.25|1798.31|1792.11|33
1653849780000|2022-05-29 18:43:00|1798.34|1792.14|1799.24|1793.04|1799.7|1793.5|1798.34|1792.14|36
1653849790000|2022-05-29 18:43:10|1799.27|1793.07|1799.45|1793.25|1799.46|1793.26|1799.24|1793.04|24
1653849800000|2022-05-29 18:43:20|1799.44|1793.24|1799.28|1793.08|1799.44|1793.24|1799.21|1793.01|25
1653849810000|2022-05-29 18:43:30|1799.26|1793.06|1799.22|1793.02|1799.29|1793.09|1799.16|1792.96|21
1653849820000|2022-05-29 18:43:40|1799.23|1793.03|1799.17|1792.97|1799.27|1793.07|1799.12|1792.92|27
1653849830000|2022-05-29 18:43:50|1799.18|1792.98|1799.21|1793.01|1799.34|1793.14|1799.16|1792.96|21
1653849840000|2022-05-29 18:44:00|1799.2|1793|1799.53|1793.33|1799.55|1793.35|1799.19|1792.99|28
1653849850000|2022-05-29 18:44:10|1799.57|1793.37|1799.8|1793.6|1799.81|1793.61|1799.52|1793.32|30
1653849860000|2022-05-29 18:44:20|1799.79|1793.59|1799.78|1793.58|1799.88|1793.68|1799.73|1793.53|23
1653849870000|2022-05-29 18:44:30|1799.79|1793.59|1797.96|1791.76|1799.82|1793.62|1797.93|1791.73|27
1653849880000|2022-05-29 18:44:40|1798.08|1791.88|1798.02|1791.82|1798.2|1792|1798.01|1791.81|27
1653849890000|2022-05-29 18:44:50|1798.04|1791.84|1797.86|1791.66|1798.08|1791.88|1797.7|1791.5|27
1653849900000|2022-05-29 18:45:00|1797.92|1791.72|1798.91|1792.71|1798.93|1792.73|1797.92|1791.72|33
1653849910000|2022-05-29 18:45:10|1798.89|1792.69|1798.97|1792.77|1798.97|1792.77|1798.74|1792.54|27
1653849920000|2022-05-29 18:45:20|1799.34|1793.14|1799.39|1793.19|1799.53|1793.33|1799.34|1793.14|32
1653849930000|2022-05-29 18:45:30|1799.27|1793.07|1799.24|1793.04|1799.32|1793.12|1799.17|1792.97|31
1653849940000|2022-05-29 18:45:40|1799.32|1793.12|1799.83|1793.63|1799.87|1793.67|1799.29|1793.09|32
1653849950000|2022-05-29 18:45:50|1799.84|1793.64|1799.71|1793.51|1799.84|1793.64|1799.66|1793.46|22
1653849960000|2022-05-29 18:46:00|1799.72|1793.52|1800.54|1794.34|1800.54|1794.34|1799.7|1793.5|27
1653849970000|2022-05-29 18:46:10|1800.55|1794.35|1800.6|1794.4|1800.68|1794.48|1800.54|1794.34|27
1653849980000|2022-05-29 18:46:20|1800.73|1794.53|1800.65|1794.45|1800.74|1794.54|1800.51|1794.31|25
1653849990000|2022-05-29 18:46:30|1800.63|1794.43|1800.25|1794.05|1800.67|1794.47|1800.05|1793.85|27
1653850000000|2022-05-29 18:46:40|1800.13|1793.93|1800.64|1794.44|1800.71|1794.51|1800.13|1793.93|26
1653850010000|2022-05-29 18:46:50|1800.63|1794.43|1800.65|1794.45|1800.72|1794.52|1800.59|1794.39|15
1653850020000|2022-05-29 18:47:00|1800.62|1794.42|1800.63|1794.43|1800.68|1794.48|1800.6|1794.4|19
1653850030000|2022-05-29 18:47:10|1800.64|1794.44|1800.4|1794.2|1800.68|1794.48|1800.33|1794.13|26
1653850040000|2022-05-29 18:47:20|1800.39|1794.19|1800.38|1794.18|1800.46|1794.26|1800.38|1794.18|13
1653850050000|2022-05-29 18:47:30|1800.39|1794.19|1800.38|1794.18|1800.45|1794.25|1800.36|1794.16|29
1653850060000|2022-05-29 18:47:40|1800.37|1794.17|1800.49|1794.29|1800.54|1794.34|1800.36|1794.16|26
1653850070000|2022-05-29 18:47:50|1800.47|1794.27|1800.62|1794.42|1800.64|1794.44|1800.37|1794.17|30
1653850080000|2022-05-29 18:48:00|1800.64|1794.44|1799.49|1793.29|1800.73|1794.53|1799.49|1793.29|33
1653850090000|2022-05-29 18:48:10|1799.47|1793.27|1799.5|1793.3|1799.52|1793.32|1799.37|1793.17|25
1653850100000|2022-05-29 18:48:20|1799.47|1793.27|1799.46|1793.26|1799.54|1793.34|1799.41|1793.21|19
1653850110000|2022-05-29 18:48:30|1799.47|1793.27|1799.02|1792.82|1799.47|1793.27|1799.02|1792.82|25
1653850120000|2022-05-29 18:48:40|1799.03|1792.83|1799.27|1793.07|1799.27|1793.07|1799|1792.8|26
1653850130000|2022-05-29 18:48:50|1799.28|1793.08|1799.59|1793.39|1799.73|1793.53|1799.17|1792.97|30
1653850140000|2022-05-29 18:49:00|1799.6|1793.4|1799.68|1793.48|1799.78|1793.58|1799.58|1793.38|27
1653850150000|2022-05-29 18:49:10|1799.67|1793.47|1799.93|1793.73|1799.96|1793.76|1799.65|1793.45|26
1653850160000|2022-05-29 18:49:20|1799.94|1793.74|1799.9|1793.7|1799.95|1793.75|1799.87|1793.67|10
1653850170000|2022-05-29 18:49:30|1799.89|1793.69|1799.75|1793.55|1799.91|1793.71|1799.75|1793.55|15
1653850180000|2022-05-29 18:49:40|1799.76|1793.56|1799.78|1793.58|1799.9|1793.7|1799.71|1793.51|27
1653850190000|2022-05-29 18:49:50|1799.73|1793.53|1799.85|1793.65|1799.88|1793.68|1799.72|1793.52|21
1653850200000|2022-05-29 18:50:00|1799.81|1793.61|1799.75|1793.55|1799.85|1793.65|1799.71|1793.51|30
1653850210000|2022-05-29 18:50:10|1799.76|1793.56|1799.09|1792.89|1799.76|1793.56|1799.09|1792.89|26
1653850220000|2022-05-29 18:50:20|1799.1|1792.9|1799.06|1792.86|1799.1|1792.9|1799.03|1792.83|25
1653850230000|2022-05-29 18:50:30|1799.04|1792.84|1799.05|1792.85|1799.08|1792.88|1799.04|1792.84|23
1653850240000|2022-05-29 18:50:40|1799.06|1792.86|1799.08|1792.88|1799.15|1792.95|1799.05|1792.85|16
1653850250000|2022-05-29 18:50:50|1799.09|1792.89|1797.87|1791.67|1799.09|1792.89|1797.87|1791.67|20
1653850260000|2022-05-29 18:51:00|1797.76|1791.56|1797.06|1790.86|1797.76|1791.56|1796.79|1790.59|36
1653850270000|2022-05-29 18:51:10|1797.02|1790.82|1796.07|1789.87|1797.1|1790.9|1796.07|1789.87|34
1653850280000|2022-05-29 18:51:20|1796.08|1789.88|1796.35|1790.15|1796.99|1790.79|1795.94|1789.74|38
1653850290000|2022-05-29 18:51:30|1796.53|1790.33|1797.09|1790.89|1797.72|1791.52|1796.53|1790.33|35
1653850300000|2022-05-29 18:51:40|1797.03|1790.83|1797.82|1791.62|1797.82|1791.62|1796.98|1790.78|31
1653850310000|2022-05-29 18:51:50|1797.76|1791.56|1797.64|1791.44|1797.77|1791.57|1797.63|1791.43|27
1653850320000|2022-05-29 18:52:00|1797.69|1791.49|1798.89|1792.69|1798.89|1792.69|1797.66|1791.46|31
1653850330000|2022-05-29 18:52:10|1798.93|1792.73|1799.17|1792.97|1799.17|1792.97|1798.91|1792.71|31
1653850340000|2022-05-29 18:52:20|1799.18|1792.98|1799.16|1792.96|1799.21|1793.01|1799.13|1792.93|22
1653850350000|2022-05-29 18:52:30|1799.14|1792.94|1799.2|1793|1799.23|1793.03|1799.14|1792.94|25
1653850360000|2022-05-29 18:52:40|1799.19|1792.99|1799.19|1792.99|1799.23|1793.03|1799.09|1792.89|32
1653850370000|2022-05-29 18:52:50|1799.18|1792.98|1798.61|1792.41|1799.24|1793.04|1798.51|1792.31|29
1653850380000|2022-05-29 18:53:00|1798.6|1792.4|1798.61|1792.41|1798.66|1792.46|1798.53|1792.33|19
1653850390000|2022-05-29 18:53:10|1798.62|1792.42|1798.97|1792.77|1799.03|1792.83|1798.37|1792.17|30
1653850400000|2022-05-29 18:53:20|1799|1792.8|1799.36|1793.16|1799.42|1793.22|1799|1792.8|34
1653850410000|2022-05-29 18:53:30|1799.37|1793.17|1798.46|1792.26|1799.43|1793.23|1798.39|1792.19|31
1653850420000|2022-05-29 18:53:40|1798.43|1792.23|1798.31|1792.11|1798.44|1792.24|1798.28|1792.08|11
1653850430000|2022-05-29 18:53:50|1798.38|1792.18|1798.43|1792.23|1798.44|1792.24|1798.38|1792.18|15
1653850440000|2022-05-29 18:54:00|1798.41|1792.21|1798.39|1792.19|1798.46|1792.26|1798.38|1792.18|19
1653850450000|2022-05-29 18:54:10|1798.38|1792.18|1798.38|1792.18|1798.41|1792.21|1798.31|1792.11|23
1653850460000|2022-05-29 18:54:20|1798.39|1792.19|1798.33|1792.13|1798.41|1792.21|1798.33|1792.13|19
1653850470000|2022-05-29 18:54:30|1798.3|1792.1|1798.42|1792.22|1798.44|1792.24|1798.29|1792.09|30
1653850480000|2022-05-29 18:54:40|1798.44|1792.24|1798.63|1792.43|1798.69|1792.49|1798.42|1792.22|33
1653850490000|2022-05-29 18:54:50|1798.57|1792.37|1798.66|1792.46|1798.72|1792.52|1798.54|1792.34|34
1653850500000|2022-05-29 18:55:00|1798.64|1792.44|1798.54|1792.34|1798.64|1792.44|1798.38|1792.18|30
1653850510000|2022-05-29 18:55:10|1798.53|1792.33|1798.43|1792.23|1798.69|1792.49|1798.43|1792.23|30
1653850520000|2022-05-29 18:55:20|1798.41|1792.21|1798.03|1791.83|1798.41|1792.21|1797.98|1791.78|25
1653850530000|2022-05-29 18:55:30|1798.01|1791.81|1797.78|1791.58|1798.03|1791.83|1797.72|1791.52|20
1653850540000|2022-05-29 18:55:40|1797.71|1791.51|1798.06|1791.86|1798.06|1791.86|1797.69|1791.49|33
1653850550000|2022-05-29 18:55:50|1798.09|1791.89|1797.9|1791.7|1798.14|1791.94|1797.79|1791.59|34
1653850560000|2022-05-29 18:56:00|1797.92|1791.72|1798.23|1792.03|1798.3|1792.1|1797.86|1791.66|33
1653850570000|2022-05-29 18:56:10|1798.19|1791.99|1797.81|1791.61|1798.25|1792.05|1797.81|1791.61|31
1653850580000|2022-05-29 18:56:20|1797.87|1791.67|1797.5|1791.3|1797.87|1791.67|1797.5|1791.3|27
1653850590000|2022-05-29 18:56:30|1797.52|1791.32|1796.7|1790.5|1797.57|1791.37|1796.7|1790.5|27
1653850600000|2022-05-29 18:56:40|1796.83|1790.63|1796.72|1790.52|1796.98|1790.78|1796.52|1790.32|32
1653850610000|2022-05-29 18:56:50|1796.74|1790.54|1796.57|1790.37|1796.83|1790.63|1796.57|1790.37|33
1653850620000|2022-05-29 18:57:00|1796.59|1790.39|1796.71|1790.51|1796.83|1790.63|1796.51|1790.31|31
1653850630000|2022-05-29 18:57:10|1796.69|1790.49|1796.65|1790.45|1796.74|1790.54|1796.62|1790.42|32
1653850640000|2022-05-29 18:57:20|1796.45|1790.25|1795.88|1789.68|1796.45|1790.25|1795.87|1789.67|35
1653850650000|2022-05-29 18:57:30|1795.93|1789.73|1795.82|1789.62|1795.94|1789.74|1795.67|1789.47|35
1653850660000|2022-05-29 18:57:40|1795.84|1789.64|1795.79|1789.59|1796.25|1790.05|1795.74|1789.54|30
1653850670000|2022-05-29 18:57:50|1795.74|1789.54|1795.72|1789.52|1795.87|1789.67|1795.72|1789.52|27
1653850680000|2022-05-29 18:58:00|1795.74|1789.54|1796.19|1789.99|1796.34|1790.14|1795.72|1789.52|27
1653850690000|2022-05-29 18:58:10|1796.22|1790.02|1795.37|1789.17|1796.23|1790.03|1795.37|1789.17|25
1653850700000|2022-05-29 18:58:20|1795.32|1789.12|1795.5|1789.3|1795.6|1789.4|1795.27|1789.07|29
1653850710000|2022-05-29 18:58:30|1795.49|1789.29|1795.82|1789.62|1795.87|1789.67|1795.36|1789.16|26
1653850720000|2022-05-29 18:58:40|1795.83|1789.63|1795.81|1789.61|1795.9|1789.7|1795.77|1789.57|24
1653850730000|2022-05-29 18:58:50|1795.86|1789.66|1796.11|1789.91|1796.22|1790.02|1795.86|1789.66|31
1653850740000|2022-05-29 18:59:00|1796.09|1789.89|1796.28|1790.08|1796.28|1790.08|1796.09|1789.89|32
1653850750000|2022-05-29 18:59:10|1796.29|1790.09|1796.31|1790.11|1796.72|1790.52|1796.26|1790.06|35
1653850760000|2022-05-29 18:59:20|1796.35|1790.15|1796.43|1790.23|1796.53|1790.33|1796.35|1790.15|34
1653850770000|2022-05-29 18:59:30|1796.41|1790.21|1796.64|1790.44|1796.9|1790.7|1796.4|1790.2|28
1653850780000|2022-05-29 18:59:40|1796.62|1790.42|1796.35|1790.15|1796.65|1790.45|1796.33|1790.13|25
1653850790000|2022-05-29 18:59:50|1796.34|1790.14|1796.21|1790.01|1796.36|1790.16|1796.07|1789.87|29
1653850800000|2022-05-29 19:00:00|1796.27|1790.07|1797.74|1791.54|1797.74|1791.54|1796.27|1790.07|31
1653850810000|2022-05-29 19:00:10|1797.78|1791.58|1798.42|1792.22|1798.66|1792.46|1797.57|1791.37|34
1653850820000|2022-05-29 19:00:20|1798.12|1791.92|1797.35|1791.15|1798.12|1791.92|1797.34|1791.14|31
1653850830000|2022-05-29 19:00:30|1797.32|1791.12|1796.61|1790.41|1797.32|1791.12|1796.56|1790.36|28
1653850840000|2022-05-29 19:00:40|1796.6|1790.4|1795.87|1789.67|1796.66|1790.46|1795.86|1789.66|29
1653850850000|2022-05-29 19:00:50|1795.86|1789.66|1796.16|1789.96|1796.16|1789.96|1795.49|1789.29|28
1653850860000|2022-05-29 19:01:00|1796.15|1789.95|1795.89|1789.69|1796.17|1789.97|1795.87|1789.67|32
1653850870000|2022-05-29 19:01:10|1795.88|1789.68|1795.67|1789.47|1795.88|1789.68|1795.65|1789.45|23
1653850880000|2022-05-29 19:01:20|1795.78|1789.58|1795.44|1789.24|1795.88|1789.68|1795.44|1789.24|23
1653850890000|2022-05-29 19:01:30|1795.42|1789.22|1795.39|1789.19|1795.43|1789.23|1795.39|1789.19|22
1653850900000|2022-05-29 19:01:40|1795.33|1789.13|1795.31|1789.11|1795.43|1789.23|1795.31|1789.11|23
1653850910000|2022-05-29 19:01:50|1795.35|1789.15|1794.82|1788.62|1795.36|1789.16|1794.74|1788.54|29
1653850920000|2022-05-29 19:02:00|1794.81|1788.61|1794.72|1788.52|1794.82|1788.62|1794.67|1788.47|29
1653850930000|2022-05-29 19:02:10|1794.73|1788.53|1793.14|1786.94|1794.73|1788.53|1793.14|1786.94|37
1653850940000|2022-05-29 19:02:20|1793.15|1786.95|1793.21|1787.01|1793.21|1787.01|1792.73|1786.53|35
1653850950000|2022-05-29 19:02:30|1793.19|1786.99|1793.29|1787.09|1793.3|1787.1|1793.09|1786.89|29
1653850960000|2022-05-29 19:02:40|1793.28|1787.08|1792.88|1786.68|1793.32|1787.12|1792.87|1786.67|26
1653850970000|2022-05-29 19:02:50|1792.98|1786.78|1793.88|1787.68|1793.92|1787.72|1792.98|1786.78|34
1653850980000|2022-05-29 19:03:00|1793.9|1787.7|1793.37|1787.17|1793.9|1787.7|1793.28|1787.08|27
1653850990000|2022-05-29 19:03:10|1793.42|1787.22|1793.74|1787.54|1793.83|1787.63|1793.38|1787.18|31
1653851000000|2022-05-29 19:03:20|1793.72|1787.52|1793.35|1787.15|1793.76|1787.56|1793.2|1787|26
1653851010000|2022-05-29 19:03:30|1793.34|1787.14|1793.3|1787.1|1793.39|1787.19|1793.3|1787.1|27
1653851020000|2022-05-29 19:03:40|1793.32|1787.12|1793.65|1787.45|1793.88|1787.68|1793.32|1787.12|33
1653851030000|2022-05-29 19:03:50|1793.66|1787.46|1793.58|1787.38|1793.81|1787.61|1793.58|1787.38|27
1653851040000|2022-05-29 19:04:00|1793.52|1787.32|1793.45|1787.25|1793.52|1787.32|1792.7|1786.5|32
1653851050000|2022-05-29 19:04:10|1793.41|1787.21|1792.83|1786.63|1793.41|1787.21|1792.82|1786.62|29
1653851060000|2022-05-29 19:04:20|1792.8|1786.6|1793.96|1787.76|1793.96|1787.76|1792.58|1786.38|35
1653851070000|2022-05-29 19:04:30|1793.95|1787.75|1794.46|1788.26|1794.49|1788.29|1793.95|1787.75|28
1653851080000|2022-05-29 19:04:40|1794.47|1788.27|1795.04|1788.84|1795.51|1789.31|1794.47|1788.27|30
1653851090000|2022-05-29 19:04:50|1795.06|1788.86|1795.18|1788.98|1795.45|1789.25|1795.01|1788.81|30
1653851100000|2022-05-29 19:05:00|1795.16|1788.96|1794.58|1788.38|1795.38|1789.18|1794.48|1788.28|36
1653851110000|2022-05-29 19:05:10|1794.56|1788.36|1794.41|1788.21|1794.58|1788.38|1794.41|1788.21|28
1653851120000|2022-05-29 19:05:20|1794.52|1788.32|1794.2|1788|1794.62|1788.42|1794.2|1788|27
1653851130000|2022-05-29 19:05:30|1794.25|1788.05|1794.47|1788.27|1794.55|1788.35|1794.25|1788.05|23
1653851140000|2022-05-29 19:05:40|1794.48|1788.28|1794.12|1787.92|1794.54|1788.34|1794.05|1787.85|24
1653851150000|2022-05-29 19:05:50|1794.11|1787.91|1794.24|1788.04|1794.41|1788.21|1794.11|1787.91|24
1653851160000|2022-05-29 19:06:00|1794.25|1788.05|1794.38|1788.18|1794.43|1788.23|1794|1787.8|22
1653851170000|2022-05-29 19:06:10|1794.39|1788.19|1793.86|1787.66|1794.5|1788.3|1793.83|1787.63|27
1653851180000|2022-05-29 19:06:20|1793.85|1787.65|1794.29|1788.09|1794.35|1788.15|1793.85|1787.65|21
1653851190000|2022-05-29 19:06:30|1794.3|1788.1|1793.95|1787.75|1794.35|1788.15|1793.95|1787.75|26
1653851200000|2022-05-29 19:06:40|1793.89|1787.69|1794.3|1788.1|1794.34|1788.14|1793.89|1787.69|27
1653851210000|2022-05-29 19:06:50|1794.31|1788.11|1794.3|1788.1|1794.33|1788.13|1794.29|1788.09|17
1653851220000|2022-05-29 19:07:00|1794.31|1788.11|1794.04|1787.84|1794.31|1788.11|1794.04|1787.84|23
1653851230000|2022-05-29 19:07:10|1794.02|1787.82|1793.15|1786.95|1794.02|1787.82|1792.98|1786.78|24
1653851240000|2022-05-29 19:07:20|1793.16|1786.96|1793.13|1786.93|1793.23|1787.03|1793.11|1786.91|22
1653851250000|2022-05-29 19:07:30|1793.12|1786.92|1793.08|1786.88|1793.13|1786.93|1793.08|1786.88|12
1653851260000|2022-05-29 19:07:40|1793.09|1786.89|1793.31|1787.11|1793.39|1787.19|1793.07|1786.87|26
1653851270000|2022-05-29 19:07:50|1793.32|1787.12|1793.25|1787.05|1793.41|1787.21|1793.25|1787.05|20
1653851280000|2022-05-29 19:08:00|1793.24|1787.04|1793.18|1786.98|1793.24|1787.04|1793.04|1786.84|23
1653851290000|2022-05-29 19:08:10|1793.19|1786.99|1791.34|1785.14|1793.19|1786.99|1791.34|1785.14|28
1653851300000|2022-05-29 19:08:20|1791.07|1784.87|1791|1784.8|1791.16|1784.96|1789.76|1783.56|34
1653851310000|2022-05-29 19:08:30|1790.99|1784.79|1790.87|1784.67|1791.02|1784.82|1790.82|1784.62|29
1653851320000|2022-05-29 19:08:40|1790.86|1784.66|1790.47|1784.27|1791.26|1785.06|1790.44|1784.24|32
1653851330000|2022-05-29 19:08:50|1790.37|1784.17|1789.73|1783.53|1790.37|1784.17|1789.69|1783.49|31
1653851340000|2022-05-29 19:09:00|1789.67|1783.47|1790.86|1784.66|1790.86|1784.66|1788.88|1782.68|33
1653851350000|2022-05-29 19:09:10|1790.94|1784.74|1790.34|1784.14|1791.23|1785.03|1790.11|1783.91|38
1653851360000|2022-05-29 19:09:20|1790.37|1784.17|1790.77|1784.57|1790.86|1784.66|1790.37|1784.17|29
1653851370000|2022-05-29 19:09:30|1790.78|1784.58|1790.1|1783.9|1790.78|1784.58|1790.04|1783.84|24
1653851380000|2022-05-29 19:09:40|1790.08|1783.88|1790.04|1783.84|1790.08|1783.88|1789.81|1783.61|29
1653851390000|2022-05-29 19:09:50|1790.05|1783.85|1790.52|1784.32|1790.68|1784.48|1790.01|1783.81|30
1653851400000|2022-05-29 19:10:00|1790.63|1784.43|1790.65|1784.45|1790.65|1784.45|1790.56|1784.36|26
1653851410000|2022-05-29 19:10:10|1790.61|1784.41|1790.65|1784.45|1790.71|1784.51|1790.59|1784.39|26
1653851420000|2022-05-29 19:10:20|1790.63|1784.43|1790.64|1784.44|1790.67|1784.47|1790.63|1784.43|15
1653851430000|2022-05-29 19:10:30|1790.76|1784.56|1790.08|1783.88|1790.76|1784.56|1789.98|1783.78|21
1653851440000|2022-05-29 19:10:40|1790.09|1783.89|1790.09|1783.89|1790.15|1783.95|1790.08|1783.88|21
1653851450000|2022-05-29 19:10:50|1790.13|1783.93|1790.1|1783.9|1790.16|1783.96|1790.01|1783.81|32
1653851460000|2022-05-29 19:11:00|1790.11|1783.91|1790.4|1784.2|1790.47|1784.27|1789.95|1783.75|29
1653851470000|2022-05-29 19:11:10|1790.39|1784.19|1790.12|1783.92|1790.39|1784.19|1789.92|1783.72|31
1653851480000|2022-05-29 19:11:20|1790.14|1783.94|1790.45|1784.25|1790.46|1784.26|1790.11|1783.91|23
1653851490000|2022-05-29 19:11:30|1790.44|1784.24|1791.9|1785.7|1792.2|1786|1790.38|1784.18|35
1653851500000|2022-05-29 19:11:40|1791.88|1785.68|1791.67|1785.47|1791.88|1785.68|1791.63|1785.43|18
1653851510000|2022-05-29 19:11:50|1791.64|1785.44|1791.49|1785.29|1791.67|1785.47|1791.47|1785.27|23
1653851520000|2022-05-29 19:12:00|1791.5|1785.3|1791.14|1784.94|1791.53|1785.33|1790.72|1784.52|22
1653851530000|2022-05-29 19:12:10|1791.18|1784.98|1791.39|1785.19|1791.39|1785.19|1791.18|1784.98|31
1653851540000|2022-05-29 19:12:20|1791.37|1785.17|1791.62|1785.42|1791.66|1785.46|1791.31|1785.11|29
1653851550000|2022-05-29 19:12:30|1791.63|1785.43|1791.43|1785.23|1791.68|1785.48|1791.43|1785.23|31
1653851560000|2022-05-29 19:12:40|1791.42|1785.22|1790.83|1784.63|1791.54|1785.34|1790.83|1784.63|30
1653851570000|2022-05-29 19:12:50|1790.82|1784.62|1791.14|1784.94|1791.27|1785.07|1790.82|1784.62|19
1653851580000|2022-05-29 19:13:00|1791.19|1784.99|1791.11|1784.91|1791.2|1785|1791.11|1784.91|24
1653851590000|2022-05-29 19:13:10|1791.1|1784.9|1790.76|1784.56|1791.12|1784.92|1790.6|1784.4|30
1653851600000|2022-05-29 19:13:20|1790.78|1784.58|1791.18|1784.98|1791.2|1785|1790.74|1784.54|30
1653851610000|2022-05-29 19:13:30|1791.17|1784.97|1791.2|1785|1791.21|1785.01|1791.14|1784.94|24
1653851620000|2022-05-29 19:13:40|1791.19|1784.99|1791.18|1784.98|1791.2|1785|1791.15|1784.95|21
1653851630000|2022-05-29 19:13:50|1791.17|1784.97|1791.18|1784.98|1791.2|1785|1791.17|1784.97|10
1653851640000|2022-05-29 19:14:00|1791.17|1784.97|1790.81|1784.61|1791.18|1784.98|1790.08|1783.88|33
1653851650000|2022-05-29 19:14:10|1790.8|1784.6|1790.78|1784.58|1790.85|1784.65|1790.77|1784.57|28
1653851660000|2022-05-29 19:14:20|1790.8|1784.6|1790.41|1784.21|1790.83|1784.63|1790.31|1784.11|31
1653851670000|2022-05-29 19:14:30|1790.32|1784.12|1790.48|1784.28|1790.52|1784.32|1790.32|1784.12|31
1653851680000|2022-05-29 19:14:40|1790.47|1784.27|1791.04|1784.84|1791.04|1784.84|1790.39|1784.19|28
1653851690000|2022-05-29 19:14:50|1791.23|1785.03|1791.33|1785.13|1791.44|1785.24|1791.18|1784.98|28
1653851700000|2022-05-29 19:15:00|1791.34|1785.14|1791.32|1785.12|1791.46|1785.26|1790.87|1784.67|31
1653851710000|2022-05-29 19:15:10|1791.31|1785.11|1791|1784.8|1791.31|1785.11|1790.89|1784.69|32
1653851720000|2022-05-29 19:15:20|1790.85|1784.65|1789.69|1783.49|1791.03|1784.83|1789.69|1783.49|31
1653851730000|2022-05-29 19:15:30|1789.67|1783.47|1790.02|1783.82|1790.06|1783.86|1789.6|1783.4|31
1653851740000|2022-05-29 19:15:40|1790.03|1783.83|1790.35|1784.15|1790.4|1784.2|1789.98|1783.78|31
1653851750000|2022-05-29 19:15:50|1790.3|1784.1|1790.2|1784|1790.31|1784.11|1790.13|1783.93|28
1653851760000|2022-05-29 19:16:00|1790.19|1783.99|1790.09|1783.89|1790.2|1784|1789.59|1783.39|30
1653851770000|2022-05-29 19:16:10|1790.08|1783.88|1789.97|1783.77|1790.11|1783.91|1789.94|1783.74|35
1653851780000|2022-05-29 19:16:20|1790.06|1783.86|1789.85|1783.65|1790.08|1783.88|1789.85|1783.65|24
1653851790000|2022-05-29 19:16:30|1789.88|1783.68|1790.07|1783.87|1790.07|1783.87|1789.83|1783.63|34
1653851800000|2022-05-29 19:16:40|1790.06|1783.86|1790.22|1784.02|1790.35|1784.15|1790.03|1783.83|31
1653851810000|2022-05-29 19:16:50|1790.2|1784|1790.23|1784.03|1790.29|1784.09|1790.19|1783.99|24
1653851820000|2022-05-29 19:17:00|1790.22|1784.02|1790.22|1784.02|1790.32|1784.12|1790.2|1784|24
1653851830000|2022-05-29 19:17:10|1790.21|1784.01|1788.56|1782.36|1790.22|1784.02|1788.56|1782.36|28
1653851840000|2022-05-29 19:17:20|1788.5|1782.3|1788.22|1782.02|1788.5|1782.3|1787.74|1781.54|27
1653851850000|2022-05-29 19:17:30|1788.24|1782.04|1788.08|1781.88|1788.36|1782.16|1788.07|1781.87|33
1653851860000|2022-05-29 19:17:40|1788.09|1781.89|1787.85|1781.65|1788.09|1781.89|1787.74|1781.54|31
1653851870000|2022-05-29 19:17:50|1787.84|1781.64|1788.49|1782.29|1788.54|1782.34|1787.81|1781.61|27
1653851880000|2022-05-29 19:18:00|1788.3|1782.1|1788.13|1781.93|1788.3|1782.1|1788.05|1781.85|29
1653851890000|2022-05-29 19:18:10|1788.14|1781.94|1788.11|1781.91|1788.18|1781.98|1787.87|1781.67|23
1653851900000|2022-05-29 19:18:20|1788.12|1781.92|1787.93|1781.73|1788.14|1781.94|1787.86|1781.66|23
1653851910000|2022-05-29 19:18:30|1787.94|1781.74|1787.95|1781.75|1788.06|1781.86|1787.94|1781.74|27
1653851920000|2022-05-29 19:18:40|1787.87|1781.67|1788.26|1782.06|1788.26|1782.06|1787.87|1781.67|25
1653851930000|2022-05-29 19:18:50|1788.24|1782.04|1788.74|1782.54|1788.74|1782.54|1788.24|1782.04|19
1653851940000|2022-05-29 19:19:00|1788.71|1782.51|1788.39|1782.19|1788.72|1782.52|1788.38|1782.18|26
1653851950000|2022-05-29 19:19:10|1788.5|1782.3|1788.52|1782.32|1788.64|1782.44|1788.5|1782.3|26
1653851960000|2022-05-29 19:19:20|1788.61|1782.41|1787.58|1781.38|1788.66|1782.46|1787.58|1781.38|27
1653851970000|2022-05-29 19:19:30|1787.61|1781.41|1787.18|1780.98|1787.61|1781.41|1787.15|1780.95|29
1653851980000|2022-05-29 19:19:40|1787.17|1780.97|1786.7|1780.5|1787.53|1781.33|1786.7|1780.5|30
1653851990000|2022-05-29 19:19:50|1786.62|1780.42|1786.54|1780.34|1786.75|1780.55|1786.53|1780.33|32
1653852000000|2022-05-29 19:20:00|1786.55|1780.35|1787.64|1781.44|1787.68|1781.48|1786.53|1780.33|30
1653852010000|2022-05-29 19:20:10|1787.55|1781.35|1787.6|1781.4|1787.65|1781.45|1787.55|1781.35|17
1653852020000|2022-05-29 19:20:20|1787.58|1781.38|1788.07|1781.87|1788.07|1781.87|1787.55|1781.35|30
1653852030000|2022-05-29 19:20:30|1788.14|1781.94|1788.39|1782.19|1788.54|1782.34|1788.13|1781.93|29
1653852040000|2022-05-29 19:20:40|1788.45|1782.25|1788.46|1782.26|1788.5|1782.3|1788.43|1782.23|26
1653852050000|2022-05-29 19:20:50|1788.55|1782.35|1787.98|1781.78|1788.59|1782.39|1787.91|1781.71|26
1653852060000|2022-05-29 19:21:00|1787.95|1781.75|1788.47|1782.27|1788.49|1782.29|1787.84|1781.64|30
1653852070000|2022-05-29 19:21:10|1788.44|1782.24|1788.72|1782.52|1788.95|1782.75|1788.44|1782.24|23
1653852080000|2022-05-29 19:21:20|1788.74|1782.54|1788.78|1782.58|1788.81|1782.61|1788.7|1782.5|16
1653852090000|2022-05-29 19:21:30|1788.77|1782.57|1788.67|1782.47|1788.77|1782.57|1788.67|1782.47|20
1653852100000|2022-05-29 19:21:40|1788.65|1782.45|1788.76|1782.56|1788.86|1782.66|1788.47|1782.27|32
1653852110000|2022-05-29 19:21:50|1788.75|1782.55|1788.82|1782.62|1788.89|1782.69|1788.75|1782.55|27
1653852120000|2022-05-29 19:22:00|1788.83|1782.63|1789.14|1782.94|1789.15|1782.95|1788.83|1782.63|24
1653852130000|2022-05-29 19:22:10|1789.09|1782.89|1789.42|1783.22|1789.42|1783.22|1789.07|1782.87|28
1653852140000|2022-05-29 19:22:20|1789.61|1783.41|1790.15|1783.95|1790.17|1783.97|1789.44|1783.24|30
1653852150000|2022-05-29 19:22:30|1790.16|1783.96|1790.35|1784.15|1790.39|1784.19|1790.16|1783.96|30
1653852160000|2022-05-29 19:22:40|1790.33|1784.13|1789.64|1783.44|1790.45|1784.25|1789.64|1783.44|22
1653852170000|2022-05-29 19:22:50|1789.63|1783.43|1789.53|1783.33|1789.63|1783.43|1789.51|1783.31|22
1653852180000|2022-05-29 19:23:00|1789.52|1783.32|1789.56|1783.36|1789.61|1783.41|1789.52|1783.32|20
1653852190000|2022-05-29 19:23:10|1789.57|1783.37|1790.28|1784.08|1790.31|1784.11|1789.57|1783.37|25
1653852200000|2022-05-29 19:23:20|1790.27|1784.07|1789.99|1783.79|1790.31|1784.11|1789.99|1783.79|30
1653852210000|2022-05-29 19:23:30|1789.74|1783.54|1789.68|1783.48|1789.8|1783.6|1789.59|1783.39|30
1653852220000|2022-05-29 19:23:40|1789.66|1783.46|1789.6|1783.4|1789.66|1783.46|1789.5|1783.3|28
1653852230000|2022-05-29 19:23:50|1789.61|1783.41|1789.57|1783.37|1789.61|1783.41|1789.55|1783.35|10
1653852240000|2022-05-29 19:24:00|1789.56|1783.36|1789.79|1783.59|1789.85|1783.65|1789.56|1783.36|26
1653852250000|2022-05-29 19:24:10|1789.85|1783.65|1789.87|1783.67|1789.89|1783.69|1789.83|1783.63|20
1653852260000|2022-05-29 19:24:20|1789.86|1783.66|1789.89|1783.69|1789.94|1783.74|1789.85|1783.65|23
1653852270000|2022-05-29 19:24:30|1789.9|1783.7|1789.94|1783.74|1789.95|1783.75|1789.89|1783.69|14
1653852280000|2022-05-29 19:24:40|1789.93|1783.73|1790.52|1784.32|1790.54|1784.34|1789.91|1783.71|20
1653852290000|2022-05-29 19:24:50|1790.51|1784.31|1790.82|1784.62|1790.82|1784.62|1790.41|1784.21|15
1653852300000|2022-05-29 19:25:00|1790.81|1784.61|1790.83|1784.63|1790.92|1784.72|1790.79|1784.59|23
1653852310000|2022-05-29 19:25:10|1790.81|1784.61|1790.05|1783.85|1790.93|1784.73|1790.05|1783.85|23
1653852320000|2022-05-29 19:25:20|1789.91|1783.71|1790.22|1784.02|1790.22|1784.02|1789.83|1783.63|29
1653852330000|2022-05-29 19:25:30|1790.23|1784.03|1790.1|1783.9|1790.24|1784.04|1789.87|1783.67|22
1653852340000|2022-05-29 19:25:40|1790.09|1783.89|1789.95|1783.75|1790.1|1783.9|1789.94|1783.74|22
1653852350000|2022-05-29 19:25:50|1789.94|1783.74|1789.95|1783.75|1789.96|1783.76|1789.9|1783.7|20
1653852360000|2022-05-29 19:26:00|1789.96|1783.76|1789.94|1783.74|1790.06|1783.86|1789.87|1783.67|24
1653852370000|2022-05-29 19:26:10|1789.95|1783.75|1789.97|1783.77|1789.98|1783.78|1789.95|1783.75|19
1653852380000|2022-05-29 19:26:20|1789.98|1783.78|1789.93|1783.73|1789.99|1783.79|1789.89|1783.69|19
1653852390000|2022-05-29 19:26:30|1789.92|1783.72|1789.65|1783.45|1789.92|1783.72|1789.6|1783.4|18
1653852400000|2022-05-29 19:26:40|1789.64|1783.44|1789.57|1783.37|1789.69|1783.49|1789.57|1783.37|22
1653852410000|2022-05-29 19:26:50|1789.61|1783.41|1789.59|1783.39|1789.74|1783.54|1789.58|1783.38|28
1653852420000|2022-05-29 19:27:00|1789.56|1783.36|1789.82|1783.62|1790.07|1783.87|1789.56|1783.36|28
1653852430000|2022-05-29 19:27:10|1789.84|1783.64|1789.83|1783.63|1789.86|1783.66|1789.81|1783.61|13
1653852440000|2022-05-29 19:27:20|1789.82|1783.62|1789.51|1783.31|1789.83|1783.63|1789.49|1783.29|18
1653852450000|2022-05-29 19:27:30|1789.55|1783.35|1789.53|1783.33|1789.55|1783.35|1789.52|1783.32|15
1653852460000|2022-05-29 19:27:40|1789.52|1783.32|1788.28|1782.08|1789.53|1783.33|1788.28|1782.08|22
1653852470000|2022-05-29 19:27:50|1788.18|1781.98|1788.03|1781.83|1788.18|1781.98|1787.38|1781.18|28
1653852480000|2022-05-29 19:28:00|1788.05|1781.85|1788.74|1782.54|1788.75|1782.55|1787.97|1781.77|29
1653852490000|2022-05-29 19:28:10|1788.75|1782.55|1789.28|1783.08|1789.4|1783.2|1788.73|1782.53|30
1653852500000|2022-05-29 19:28:20|1789.29|1783.09|1789.56|1783.36|1789.59|1783.39|1789.22|1783.02|24
1653852510000|2022-05-29 19:28:30|1789.55|1783.35|1789.22|1783.02|1789.57|1783.37|1789.22|1783.02|20
1653852520000|2022-05-29 19:28:40|1789.15|1782.95|1789.19|1782.99|1789.2|1783|1789.01|1782.81|27
1653852530000|2022-05-29 19:28:50|1789.16|1782.96|1789.42|1783.22|1789.51|1783.31|1789.11|1782.91|25
1653852540000|2022-05-29 19:29:00|1789.44|1783.24|1789.41|1783.21|1789.47|1783.27|1789.41|1783.21|18
1653852550000|2022-05-29 19:29:10|1789.4|1783.2|1789.03|1782.83|1789.41|1783.21|1789|1782.8|28
1653852560000|2022-05-29 19:29:20|1789.1|1782.9|1788.87|1782.67|1789.16|1782.96|1788.75|1782.55|29
1653852570000|2022-05-29 19:29:30|1788.86|1782.66|1789.01|1782.81|1789.09|1782.89|1788.77|1782.57|32
1653852580000|2022-05-29 19:29:40|1788.98|1782.78|1789.05|1782.85|1789.08|1782.88|1788.95|1782.75|23
1653852590000|2022-05-29 19:29:50|1788.98|1782.78|1789.08|1782.88|1789.09|1782.89|1788.81|1782.61|26
1653852600000|2022-05-29 19:30:00|1789.09|1782.89|1788.96|1782.76|1789.09|1782.89|1788.88|1782.68|29
1653852610000|2022-05-29 19:30:10|1788.95|1782.75|1788.82|1782.62|1788.95|1782.75|1788.78|1782.58|21
1653852620000|2022-05-29 19:30:20|1788.84|1782.64|1788.87|1782.67|1788.95|1782.75|1788.78|1782.58|23
1653852630000|2022-05-29 19:30:30|1788.88|1782.68|1790.02|1783.82|1790.05|1783.85|1788.88|1782.68|32
1653852640000|2022-05-29 19:30:40|1790|1783.8|1788.96|1782.76|1790.02|1783.82|1788.96|1782.76|21
1653852650000|2022-05-29 19:30:50|1788.9|1782.7|1788.13|1781.93|1788.9|1782.7|1788.11|1781.91|35
1653852660000|2022-05-29 19:31:00|1788.14|1781.94|1789.13|1782.93|1789.17|1782.97|1788.14|1781.94|30
1653852670000|2022-05-29 19:31:10|1789.11|1782.91|1788.96|1782.76|1789.13|1782.93|1788.92|1782.72|26
1653852680000|2022-05-29 19:31:20|1788.91|1782.71|1789.71|1783.51|1789.71|1783.51|1788.91|1782.71|29
1653852690000|2022-05-29 19:31:30|1789.7|1783.5|1789.62|1783.42|1789.71|1783.51|1789.46|1783.26|21
1653852700000|2022-05-29 19:31:40|1789.64|1783.44|1789.99|1783.79|1790.27|1784.07|1789.63|1783.43|26
1653852710000|2022-05-29 19:31:50|1790|1783.8|1790.17|1783.97|1790.24|1784.04|1789.98|1783.78|23
1653852720000|2022-05-29 19:32:00|1790.18|1783.98|1789.81|1783.61|1790.27|1784.07|1789.79|1783.59|28
1653852730000|2022-05-29 19:32:10|1789.8|1783.6|1789.33|1783.13|1789.94|1783.74|1789.33|1783.13|31
1653852740000|2022-05-29 19:32:20|1789.32|1783.12|1789.33|1783.13|1789.44|1783.24|1789.29|1783.09|18
1653852750000|2022-05-29 19:32:30|1789.31|1783.11|1789.34|1783.14|1789.34|1783.14|1789.24|1783.04|20
1653852760000|2022-05-29 19:32:40|1789.28|1783.08|1789.3|1783.1|1789.39|1783.19|1789.12|1782.92|31
1653852770000|2022-05-29 19:32:50|1789.31|1783.11|1789.35|1783.15|1789.41|1783.21|1789.26|1783.06|28
1653852780000|2022-05-29 19:33:00|1789.36|1783.16|1789.09|1782.89|1789.4|1783.2|1789.09|1782.89|22
1653852790000|2022-05-29 19:33:10|1789.07|1782.87|1789.4|1783.2|1789.62|1783.42|1789.06|1782.86|29
1653852800000|2022-05-29 19:33:20|1789.39|1783.19|1789.5|1783.3|1789.57|1783.37|1789.37|1783.17|23
1653852810000|2022-05-29 19:33:30|1789.49|1783.29|1789.18|1782.98|1789.51|1783.31|1789.18|1782.98|18
1653852820000|2022-05-29 19:33:40|1789.2|1783|1789.17|1782.97|1789.2|1783|1789.07|1782.87|19
1653852830000|2022-05-29 19:33:50|1789.2|1783|1789.13|1782.93|1789.24|1783.04|1789.11|1782.91|19
1653852840000|2022-05-29 19:34:00|1789.12|1782.92|1789.63|1783.43|1789.71|1783.51|1789.12|1782.92|23
1653852850000|2022-05-29 19:34:10|1789.54|1783.34|1789.73|1783.53|1789.75|1783.55|1789.52|1783.32|23
1653852860000|2022-05-29 19:34:20|1789.72|1783.52|1789.56|1783.36|1789.74|1783.54|1789.51|1783.31|27
1653852870000|2022-05-29 19:34:30|1789.46|1783.26|1789.61|1783.41|1789.63|1783.43|1789.46|1783.26|27
1653852880000|2022-05-29 19:34:40|1789.6|1783.4|1789.74|1783.54|1789.74|1783.54|1789.57|1783.37|26
1653852890000|2022-05-29 19:34:50|1789.72|1783.52|1789.65|1783.45|1789.74|1783.54|1789.63|1783.43|25
1653852900000|2022-05-29 19:35:00|1789.66|1783.46|1790.21|1784.01|1790.66|1784.46|1789.65|1783.45|28
1653852910000|2022-05-29 19:35:10|1790.14|1783.94|1789.85|1783.65|1790.15|1783.95|1789.81|1783.61|33
1653852920000|2022-05-29 19:35:20|1789.86|1783.66|1789.89|1783.69|1789.91|1783.71|1789.83|1783.63|29
1653852930000|2022-05-29 19:35:30|1789.9|1783.7|1789.97|1783.77|1790.16|1783.96|1789.86|1783.66|29
1653852940000|2022-05-29 19:35:40|1789.96|1783.76|1789.97|1783.77|1790.07|1783.87|1789.95|1783.75|26
1653852950000|2022-05-29 19:35:50|1790|1783.8|1790.04|1783.84|1790.07|1783.87|1789.92|1783.72|24
1653852960000|2022-05-29 19:36:00|1790.03|1783.83|1790.56|1784.36|1790.62|1784.42|1789.96|1783.76|30
1653852970000|2022-05-29 19:36:10|1790.54|1784.34|1790.52|1784.32|1790.66|1784.46|1790.51|1784.31|23
1653852980000|2022-05-29 19:36:20|1790.51|1784.31|1790.18|1783.98|1790.55|1784.35|1790.05|1783.85|19
1653852990000|2022-05-29 19:36:30|1790.2|1784|1790.24|1784.04|1790.29|1784.09|1790.09|1783.89|28
1653853000000|2022-05-29 19:36:40|1790.23|1784.03|1790.23|1784.03|1790.28|1784.08|1790.2|1784|21
1653853010000|2022-05-29 19:36:50|1790.13|1783.93|1790.04|1783.84|1790.24|1784.04|1790.03|1783.83|21
1653853020000|2022-05-29 19:37:00|1790.16|1783.96|1790.23|1784.03|1790.29|1784.09|1790.01|1783.81|34
1653853030000|2022-05-29 19:37:10|1790.22|1784.02|1790.19|1783.99|1790.28|1784.08|1790.14|1783.94|23
1653853040000|2022-05-29 19:37:20|1790.23|1784.03|1790.25|1784.05|1790.28|1784.08|1790.17|1783.97|21
1653853050000|2022-05-29 19:37:30|1790.17|1783.97|1790.19|1783.99|1790.28|1784.08|1790.15|1783.95|26
1653853060000|2022-05-29 19:37:40|1790.23|1784.03|1790.99|1783.29|1791.07|1784.03|1790.22|1783.25|22
1653853070000|2022-05-29 19:37:50|1791|1783.3|1790.92|1783.22|1791.02|1783.32|1790.92|1783.22|16
1653853080000|2022-05-29 19:38:00|1790.93|1783.23|1790.93|1783.23|1791|1783.3|1790.89|1783.19|24
1653853090000|2022-05-29 19:38:10|1790.94|1783.24|1790.47|1782.77|1790.99|1783.29|1790.27|1782.57|31
1653853100000|2022-05-29 19:38:20|1790.46|1782.76|1790.92|1783.22|1790.92|1783.22|1790.34|1782.64|25
1653853110000|2022-05-29 19:38:30|1790.91|1783.21|1790.65|1782.95|1790.91|1783.21|1790.64|1782.94|27
1653853120000|2022-05-29 19:38:40|1790.66|1782.96|1790.64|1782.94|1790.69|1782.99|1790.63|1782.93|21
1653853130000|2022-05-29 19:38:50|1790.63|1782.93|1790.72|1783.02|1790.81|1783.11|1790.63|1782.93|27
1653853140000|2022-05-29 19:39:00|1790.71|1783.01|1790.71|1783.01|1790.79|1783.09|1790.66|1782.96|23
1653853150000|2022-05-29 19:39:10|1790.7|1783|1790.68|1782.98|1790.72|1783.02|1790.68|1782.98|29
1653853160000|2022-05-29 19:39:20|1790.69|1782.99|1790.81|1783.11|1790.81|1783.11|1790.67|1782.97|19
1653853170000|2022-05-29 19:39:30|1790.76|1783.06|1790.73|1783.03|1790.8|1783.1|1790.7|1783|21
1653853180000|2022-05-29 19:39:40|1790.71|1783.01|1789.05|1781.35|1790.73|1783.03|1789.04|1781.34|27
1653853190000|2022-05-29 19:39:50|1789.04|1781.34|1789.53|1781.83|1789.53|1781.83|1789.04|1781.34|26
1653853200000|2022-05-29 19:40:00|1789.52|1781.82|1789.36|1781.66|1789.7|1782|1789.33|1781.63|33
1653853210000|2022-05-29 19:40:10|1789.27|1781.57|1789.47|1781.77|1789.56|1781.86|1789.27|1781.57|28
1653853220000|2022-05-29 19:40:20|1789.48|1781.78|1788.94|1781.24|1789.48|1781.78|1788.94|1781.24|22
1653853230000|2022-05-29 19:40:30|1788.96|1781.26|1788.93|1781.23|1788.97|1781.27|1788.92|1781.22|27
1653853240000|2022-05-29 19:40:40|1788.94|1781.24|1788.64|1780.94|1788.94|1781.24|1788.51|1780.81|19
1653853250000|2022-05-29 19:40:50|1788.68|1780.98|1788.69|1780.99|1788.73|1781.03|1788.57|1780.87|19
1653853260000|2022-05-29 19:41:00|1788.7|1781|1788.84|1781.14|1788.87|1781.17|1788.69|1780.99|27
1653853270000|2022-05-29 19:41:10|1788.81|1781.11|1788.81|1781.11|1788.86|1781.16|1788.78|1781.08|25
1653853280000|2022-05-29 19:41:20|1788.82|1781.12|1788.67|1780.97|1788.82|1781.12|1788.67|1780.97|17
1653853290000|2022-05-29 19:41:30|1788.65|1780.95|1788.65|1780.95|1788.77|1781.07|1788.63|1780.93|17
1653853300000|2022-05-29 19:41:40|1788.59|1780.89|1788.57|1780.87|1788.73|1781.03|1788.51|1780.81|17
1653853310000|2022-05-29 19:41:50|1788.6|1780.9|1788.75|1781.05|1788.81|1781.11|1788.54|1780.84|22
1653853320000|2022-05-29 19:42:00|1788.77|1781.07|1788.78|1781.08|1788.84|1781.14|1788.74|1781.04|30
1653853330000|2022-05-29 19:42:10|1788.76|1781.06|1789.43|1781.73|1789.43|1781.73|1788.69|1780.99|28
1653853340000|2022-05-29 19:42:20|1789.45|1781.75|1788.87|1781.17|1789.46|1781.76|1788.77|1781.07|29
1653853350000|2022-05-29 19:42:30|1788.8|1781.1|1788.57|1780.87|1788.88|1781.18|1788.46|1780.76|19
1653853360000|2022-05-29 19:42:40|1788.53|1780.83|1788.61|1780.91|1788.69|1780.99|1788.52|1780.82|26
1653853370000|2022-05-29 19:42:50|1788.62|1780.92|1788.6|1780.9|1788.62|1780.92|1788.59|1780.89|5
1653853380000|2022-05-29 19:43:00|1788.59|1780.89|1788.62|1780.92|1788.63|1780.93|1788.58|1780.88|15
1653853390000|2022-05-29 19:43:10|1788.61|1780.91|1788.58|1780.88|1788.61|1780.91|1788.57|1780.87|6
1653853400000|2022-05-29 19:43:20|1788.59|1780.89|1788.55|1780.85|1788.59|1780.89|1788.55|1780.85|5
1653853410000|2022-05-29 19:43:30|1788.56|1780.86|1788.46|1780.76|1788.56|1780.86|1788.43|1780.73|8
1653853420000|2022-05-29 19:43:40|1788.47|1780.77|1788.51|1780.81|1788.53|1780.83|1788.45|1780.75|11
1653853430000|2022-05-29 19:43:50|1788.5|1780.8|1788.33|1780.63|1788.51|1780.81|1788.33|1780.63|15
1653853440000|2022-05-29 19:44:00|1788.71|1781.01|1789.11|1781.41|1789.12|1781.42|1788.71|1781.01|19
1653853450000|2022-05-29 19:44:10|1789.08|1781.38|1789.05|1781.35|1789.13|1781.43|1789.02|1781.32|28
1653853460000|2022-05-29 19:44:20|1789.02|1781.32|1789.09|1781.39|1789.27|1781.57|1789.01|1781.31|21
1653853470000|2022-05-29 19:44:30|1789.1|1781.4|1789.03|1781.33|1789.1|1781.4|1788.97|1781.27|22
1653853480000|2022-05-29 19:44:40|1789.02|1781.32|1789.08|1781.38|1789.2|1781.5|1789.02|1781.32|24
1653853490000|2022-05-29 19:44:50|1789.09|1781.39|1789.4|1781.7|1789.49|1781.79|1789.09|1781.39|25
1653853500000|2022-05-29 19:45:00|1789.38|1781.68|1789.37|1781.67|1789.48|1781.78|1789.21|1781.51|18
1653853510000|2022-05-29 19:45:10|1789.19|1781.49|1790.65|1782.95|1790.67|1782.97|1789.19|1781.49|30
1653853520000|2022-05-29 19:45:20|1790.64|1782.94|1790.66|1782.96|1790.7|1783|1790.57|1782.87|18
1653853530000|2022-05-29 19:45:30|1790.67|1782.97|1790.91|1783.21|1791.35|1783.65|1790.67|1782.97|35
1653853540000|2022-05-29 19:45:40|1790.9|1783.2|1790.42|1782.72|1790.9|1783.2|1790.37|1782.67|26
1653853550000|2022-05-29 19:45:50|1790.44|1782.74|1790.67|1782.97|1790.67|1782.97|1790.37|1782.67|24
1653853560000|2022-05-29 19:46:00|1790.65|1782.95|1790.48|1782.78|1790.82|1783.12|1790.39|1782.69|27
1653853570000|2022-05-29 19:46:10|1790.47|1782.77|1790.31|1782.61|1790.47|1782.77|1790.3|1782.6|22
1653853580000|2022-05-29 19:46:20|1790.3|1782.6|1790.4|1782.7|1790.43|1782.73|1790.29|1782.59|8
1653853590000|2022-05-29 19:46:30|1790.37|1782.67|1790.35|1782.65|1790.45|1782.75|1790.22|1782.52|19
1653853600000|2022-05-29 19:46:40|1790.34|1782.64|1790|1782.3|1790.37|1782.67|1789.99|1782.29|27
1653853610000|2022-05-29 19:46:50|1789.99|1782.29|1790.26|1782.56|1790.42|1782.72|1789.98|1782.28|26
1653853620000|2022-05-29 19:47:00|1790.24|1782.54|1789.63|1781.93|1790.3|1782.6|1789.52|1781.82|22
1653853630000|2022-05-29 19:47:10|1789.57|1781.87|1789.6|1781.9|1789.62|1781.92|1789.48|1781.78|18
1653853640000|2022-05-29 19:47:20|1789.59|1781.89|1789.53|1781.83|1789.6|1781.9|1789.52|1781.82|11
1653853650000|2022-05-29 19:47:30|1789.59|1781.89|1789.55|1781.85|1789.59|1781.89|1789.54|1781.84|15
1653853660000|2022-05-29 19:47:40|1789.54|1781.84|1789.58|1781.88|1789.59|1781.89|1789.53|1781.83|12
1653853670000|2022-05-29 19:47:50|1789.6|1781.9|1790.54|1782.84|1790.74|1783.04|1789.6|1781.9|35
1653853680000|2022-05-29 19:48:00|1790.55|1782.85|1790.62|1782.92|1790.77|1783.07|1790.52|1782.82|29
1653853690000|2022-05-29 19:48:10|1790.63|1782.93|1789.9|1782.2|1790.64|1782.94|1789.85|1782.15|26
1653853700000|2022-05-29 19:48:20|1789.89|1782.19|1790.02|1782.32|1790.06|1782.36|1789.89|1782.19|22
1653853710000|2022-05-29 19:48:30|1790.01|1782.31|1790.01|1782.31|1790.06|1782.36|1789.91|1782.21|13
1653853720000|2022-05-29 19:48:40|1790|1782.3|1790.01|1782.31|1790.03|1782.33|1789.98|1782.28|19
1653853730000|2022-05-29 19:48:50|1790|1782.3|1789.98|1782.28|1790.01|1782.31|1789.95|1782.25|11
1653853740000|2022-05-29 19:49:00|1790|1782.3|1790.01|1782.31|1790.33|1782.63|1790|1782.3|22
1653853750000|2022-05-29 19:49:10|1790.04|1782.34|1790.05|1782.35|1790.07|1782.37|1790|1782.3|20
1653853760000|2022-05-29 19:49:20|1790.18|1782.48|1790.12|1782.42|1790.27|1782.57|1790.1|1782.4|18
1653853770000|2022-05-29 19:49:30|1790.13|1782.43|1790.12|1782.42|1790.16|1782.46|1790.1|1782.4|18
1653853780000|2022-05-29 19:49:40|1790.13|1782.43|1790.15|1782.45|1790.22|1782.52|1790.12|1782.42|22
1653853790000|2022-05-29 19:49:50|1790.16|1782.46|1790.12|1782.42|1790.16|1782.46|1790.11|1782.41|19
1653853800000|2022-05-29 19:50:00|1790.14|1782.44|1789.45|1781.75|1790.14|1782.44|1789.36|1781.66|22
1653853810000|2022-05-29 19:50:10|1789.47|1781.77|1789.73|1782.03|1789.79|1782.09|1789.41|1781.71|22
1653853820000|2022-05-29 19:50:20|1789.71|1782.01|1789.44|1781.74|1789.75|1782.05|1789.36|1781.66|31
1653853830000|2022-05-29 19:50:30|1789.43|1781.73|1789.54|1781.84|1789.68|1781.98|1789.41|1781.71|19
1653853840000|2022-05-29 19:50:40|1789.58|1781.88|1789.61|1781.91|1789.73|1782.03|1789.53|1781.83|28
1653853850000|2022-05-29 19:50:50|1789.62|1781.92|1789.7|1782|1789.74|1782.04|1789.58|1781.88|16
1653853860000|2022-05-29 19:51:00|1789.77|1782.07|1789.73|1782.03|1789.9|1782.2|1789.4|1781.7|34
1653853870000|2022-05-29 19:51:10|1789.72|1782.02|1789.48|1781.78|1789.81|1782.11|1789.48|1781.78|29
1653853880000|2022-05-29 19:51:20|1789.49|1781.79|1789.47|1781.77|1789.51|1781.81|1789.37|1781.67|20
1653853890000|2022-05-29 19:51:30|1789.4|1781.7|1789.5|1781.8|1789.57|1781.87|1789.4|1781.7|24
1653853900000|2022-05-29 19:51:40|1789.48|1781.78|1787.93|1780.23|1789.48|1781.78|1787.92|1780.22|27
1653853910000|2022-05-29 19:51:50|1787.89|1780.19|1787.87|1780.17|1788.09|1780.39|1787.83|1780.13|25
1653853920000|2022-05-29 19:52:00|1787.86|1780.16|1787.57|1779.87|1788.05|1780.35|1787.49|1779.79|37
1653853930000|2022-05-29 19:52:10|1787.65|1779.95|1787.64|1779.94|1787.74|1780.04|1787.61|1779.91|24
1653853940000|2022-05-29 19:52:20|1787.62|1779.92|1787.86|1780.16|1788.06|1780.36|1787.55|1779.85|27
1653853950000|2022-05-29 19:52:30|1787.84|1780.14|1787.96|1780.26|1787.98|1780.28|1787.82|1780.12|34
1653853960000|2022-05-29 19:52:40|1787.97|1780.27|1787.85|1780.15|1788|1780.3|1787.81|1780.11|27
1653853970000|2022-05-29 19:52:50|1787.86|1780.16|1787.83|1780.13|1788.05|1780.35|1787.8|1780.1|19
1653853980000|2022-05-29 19:53:00|1787.86|1780.16|1787.87|1780.17|1787.99|1780.29|1787.84|1780.14|15
1653853990000|2022-05-29 19:53:10|1787.86|1780.16|1787.87|1780.17|1787.9|1780.2|1787.86|1780.16|17
1653854000000|2022-05-29 19:53:20|1787.86|1780.16|1789.45|1781.75|1789.45|1781.75|1787.86|1780.16|16
1653854010000|2022-05-29 19:53:30|1789.4|1781.7|1790.08|1782.38|1790.08|1782.38|1789.17|1781.47|29
1653854020000|2022-05-29 19:53:40|1790.05|1782.35|1790.08|1782.38|1790.08|1782.38|1789.98|1782.28|25
1653854030000|2022-05-29 19:53:50|1790.03|1782.33|1789.56|1781.86|1790.03|1782.33|1789.54|1781.84|25
1653854040000|2022-05-29 19:54:00|1789.59|1781.89|1789.53|1781.83|1789.71|1782.01|1789.49|1781.79|30
1653854050000|2022-05-29 19:54:10|1789.55|1781.85|1789.98|1782.28|1789.98|1782.28|1789.51|1781.81|31
1653854060000|2022-05-29 19:54:20|1790.12|1782.42|1790.73|1783.03|1790.83|1783.13|1790.06|1782.36|30
1653854070000|2022-05-29 19:54:30|1790.74|1783.04|1790.65|1782.95|1790.74|1783.04|1790.5|1782.8|31
1653854080000|2022-05-29 19:54:40|1790.63|1782.93|1790.36|1782.66|1790.63|1782.93|1790.36|1782.66|28
1653854090000|2022-05-29 19:54:50|1790.3|1782.6|1790.54|1782.84|1790.59|1782.89|1790.28|1782.58|20
1653854100000|2022-05-29 19:55:00|1790.47|1782.77|1790.61|1782.91|1790.72|1783.02|1790.47|1782.77|19
1653854110000|2022-05-29 19:55:10|1790.6|1782.9|1790.74|1783.04|1790.8|1783.1|1790.56|1782.86|29
1653854120000|2022-05-29 19:55:20|1790.75|1783.05|1790.7|1783|1790.81|1783.11|1790.65|1782.95|30
1653854130000|2022-05-29 19:55:30|1790.69|1782.99|1790.34|1782.64|1790.73|1783.03|1789.74|1782.04|35
1653854140000|2022-05-29 19:55:40|1790.31|1782.61|1790.28|1782.58|1790.33|1782.63|1790.16|1782.46|25
1653854150000|2022-05-29 19:55:50|1790.29|1782.59|1790.37|1782.67|1790.51|1782.81|1790.27|1782.57|28
1653854160000|2022-05-29 19:56:00|1790.36|1782.66|1790.44|1782.74|1790.56|1782.86|1790.29|1782.59|28
1653854170000|2022-05-29 19:56:10|1790.47|1782.77|1790.32|1782.62|1790.63|1782.93|1790.29|1782.59|26
1653854180000|2022-05-29 19:56:20|1790.33|1782.63|1789.89|1782.19|1790.47|1782.77|1789.81|1782.11|30
1653854190000|2022-05-29 19:56:30|1789.9|1782.2|1789.88|1782.18|1789.97|1782.27|1789.78|1782.08|23
1653854200000|2022-05-29 19:56:40|1789.85|1782.15|1789.93|1782.23|1790.1|1782.4|1789.85|1782.15|25
1653854210000|2022-05-29 19:56:50|1789.94|1782.24|1789.84|1782.14|1790|1782.3|1789.61|1781.91|24
1653854220000|2022-05-29 19:57:00|1789.82|1782.12|1789.72|1782.02|1789.89|1782.19|1789.63|1781.93|28
1653854230000|2022-05-29 19:57:10|1789.71|1782.01|1789.74|1782.04|1789.75|1782.05|1789.63|1781.93|23
1653854240000|2022-05-29 19:57:20|1789.73|1782.03|1789.46|1781.76|1789.73|1782.03|1789.46|1781.76|19
1653854250000|2022-05-29 19:57:30|1789.45|1781.75|1788.98|1781.28|1789.45|1781.75|1788.95|1781.25|28
1653854260000|2022-05-29 19:57:40|1789|1781.3|1788.64|1780.94|1789|1781.3|1788.63|1780.93|24
1653854270000|2022-05-29 19:57:50|1788.65|1780.95|1788.83|1781.13|1788.85|1781.15|1788.63|1780.93|25
1653854280000|2022-05-29 19:58:00|1788.82|1781.12|1788.81|1781.11|1788.84|1781.14|1788.75|1781.05|20
1653854290000|2022-05-29 19:58:10|1788.8|1781.1|1788.87|1781.17|1788.92|1781.22|1788.79|1781.09|17
1653854300000|2022-05-29 19:58:20|1788.83|1781.13|1788.79|1781.09|1788.88|1781.18|1788.79|1781.09|17
1653854310000|2022-05-29 19:58:30|1788.8|1781.1|1788.8|1781.1|1788.91|1781.21|1788.71|1781.01|26
1653854320000|2022-05-29 19:58:40|1788.79|1781.09|1788.84|1781.14|1788.84|1781.14|1788.38|1780.68|19
1653854330000|2022-05-29 19:58:50|1788.79|1781.09|1788.07|1780.37|1788.84|1781.14|1788.02|1780.32|26
1653854340000|2022-05-29 19:59:00|1788.06|1780.36|1788.7|1781|1788.7|1781|1788.03|1780.33|33
1653854350000|2022-05-29 19:59:10|1788.67|1780.97|1788.87|1781.17|1788.9|1781.2|1788.55|1780.85|29
1653854360000|2022-05-29 19:59:20|1788.88|1781.18|1788.79|1781.09|1788.88|1781.18|1788.75|1781.05|24
1653854370000|2022-05-29 19:59:30|1788.8|1781.1|1790.37|1782.67|1790.37|1782.67|1788.78|1781.08|26
1653854380000|2022-05-29 19:59:40|1790.38|1782.68|1790.53|1782.83|1790.55|1782.85|1790.35|1782.65|25
1653854390000|2022-05-29 19:59:50|1790.55|1782.85|1790.4|1782.7|1790.58|1782.88|1790.23|1782.53|25
1653854400000|2022-05-29 20:00:00|1790.32|1782.62|1789.13|1781.43|1790.32|1782.62|1788.88|1781.18|33
1653854410000|2022-05-29 20:00:10|1789.14|1781.44|1789.13|1781.43|1789.16|1781.46|1789.08|1781.38|25
1653854420000|2022-05-29 20:00:20|1789.14|1781.44|1792.6|1784.9|1793.16|1785.46|1789.09|1781.39|32
1653854430000|2022-05-29 20:00:30|1792.61|1784.91|1792.32|1784.62|1793.16|1785.46|1792.31|1784.61|37
1653854440000|2022-05-29 20:00:40|1792.34|1784.64|1792.83|1785.13|1792.87|1785.17|1792.33|1784.63|31
1653854450000|2022-05-29 20:00:50|1792.74|1785.04|1792.8|1785.1|1792.8|1785.1|1792.56|1784.86|26
1653854460000|2022-05-29 20:01:00|1792.71|1785.01|1793.07|1785.37|1793.14|1785.44|1792.68|1784.98|28
1653854470000|2022-05-29 20:01:10|1793.09|1785.39|1793.96|1786.26|1794.03|1786.33|1793.07|1785.37|36
1653854480000|2022-05-29 20:01:20|1794.01|1786.31|1792.77|1785.07|1794.01|1786.31|1792.77|1785.07|27
1653854490000|2022-05-29 20:01:30|1792.57|1784.87|1791.73|1784.03|1792.61|1784.91|1791.45|1783.75|32
1653854500000|2022-05-29 20:01:40|1791.72|1784.02|1791.84|1784.14|1791.94|1784.24|1791.59|1783.89|27
1653854510000|2022-05-29 20:01:50|1791.78|1784.08|1792.55|1784.85|1792.7|1785|1791.76|1784.06|33
1653854520000|2022-05-29 20:02:00|1792.56|1784.86|1792.84|1785.14|1793.03|1785.33|1792.54|1784.84|27
1653854530000|2022-05-29 20:02:10|1792.86|1785.16|1792.82|1785.12|1792.86|1785.16|1792.82|1785.12|4
1653854540000|2022-05-29 20:02:20|1792.84|1785.14|1792.57|1784.87|1792.88|1785.18|1792.57|1784.87|19
1653854550000|2022-05-29 20:02:30|1792.56|1784.86|1792.61|1784.91|1792.69|1784.99|1792.56|1784.86|23
1653854560000|2022-05-29 20:02:40|1792.59|1784.89|1792.26|1784.56|1792.64|1784.94|1792.22|1784.52|28
1653854570000|2022-05-29 20:02:50|1792.34|1784.64|1792.34|1784.64|1792.44|1784.74|1792.33|1784.63|23
1653854580000|2022-05-29 20:03:00|1792.32|1784.62|1792.28|1784.58|1792.38|1784.68|1792.27|1784.57|24
1653854590000|2022-05-29 20:03:10|1792.2|1784.5|1791.87|1784.17|1792.2|1784.5|1791.6|1783.9|29
1653854600000|2022-05-29 20:03:20|1791.88|1784.18|1791.8|1784.1|1791.88|1784.18|1791.79|1784.09|21
1653854610000|2022-05-29 20:03:30|1791.79|1784.09|1797.32|1789.62|1797.32|1789.62|1791.79|1784.09|33
1653854620000|2022-05-29 20:03:40|1797.47|1789.77|1796.72|1789.02|1798.47|1790.77|1796.72|1789.02|34
1653854630000|2022-05-29 20:03:50|1796.67|1788.97|1799.05|1791.35|1799.05|1791.35|1796.3|1788.6|36
1653854640000|2022-05-29 20:04:00|1799.15|1791.45|1800.29|1792.59|1800.29|1792.59|1798.12|1790.42|36
1653854650000|2022-05-29 20:04:10|1800.28|1792.58|1799.79|1792.09|1800.28|1792.58|1799.71|1792.01|33
1653854660000|2022-05-29 20:04:20|1799.73|1792.03|1799.48|1791.78|1800.05|1792.35|1799.28|1791.58|36
1653854670000|2022-05-29 20:04:30|1799.55|1791.85|1800.27|1792.57|1800.29|1792.59|1799.49|1791.79|29
1653854680000|2022-05-29 20:04:40|1800.11|1792.41|1800.06|1792.36|1800.21|1792.51|1800.03|1792.33|31
1653854690000|2022-05-29 20:04:50|1800.07|1792.37|1799.06|1791.36|1800.08|1792.38|1799.06|1791.36|24
1653854700000|2022-05-29 20:05:00|1798.94|1791.24|1798.36|1790.66|1798.94|1791.24|1798.36|1790.66|32
1653854710000|2022-05-29 20:05:10|1798.27|1790.57|1797.92|1790.22|1798.27|1790.57|1797.88|1790.18|29
1653854720000|2022-05-29 20:05:20|1797.89|1790.19|1798.13|1790.43|1798.17|1790.47|1797.82|1790.12|28
1653854730000|2022-05-29 20:05:30|1798.12|1790.42|1798.1|1790.4|1798.19|1790.49|1798.08|1790.38|21
1653854740000|2022-05-29 20:05:40|1798.11|1790.41|1798.03|1790.33|1798.11|1790.41|1798.03|1790.33|12
1653854750000|2022-05-29 20:05:50|1798.04|1790.34|1798.34|1790.64|1798.5|1790.8|1797.98|1790.28|26
1653854760000|2022-05-29 20:06:00|1798.37|1790.67|1798.34|1790.64|1798.42|1790.72|1798.27|1790.57|22
1653854770000|2022-05-29 20:06:10|1798.31|1790.61|1798.1|1790.4|1798.31|1790.61|1798|1790.3|25
1653854780000|2022-05-29 20:06:20|1798.09|1790.39|1798.09|1790.39|1798.14|1790.44|1798.08|1790.38|11
1653854790000|2022-05-29 20:06:30|1798.08|1790.38|1798.43|1790.73|1798.46|1790.76|1798.07|1790.37|16
1653854800000|2022-05-29 20:06:40|1798.41|1790.71|1798.35|1790.65|1798.41|1790.71|1798.11|1790.41|21
1653854810000|2022-05-29 20:06:50|1798.33|1790.63|1798.17|1790.47|1798.34|1790.64|1798.17|1790.47|27
1653854820000|2022-05-29 20:07:00|1798.18|1790.48|1798.12|1790.42|1798.22|1790.52|1798.12|1790.42|21
1653854830000|2022-05-29 20:07:10|1798.11|1790.41|1797.36|1789.66|1798.11|1790.41|1797.24|1789.54|23
1653854840000|2022-05-29 20:07:20|1797.43|1789.73|1797.39|1789.69|1797.49|1789.79|1797.38|1789.68|21
1653854850000|2022-05-29 20:07:30|1797.32|1789.62|1797.34|1789.64|1797.47|1789.77|1797.31|1789.61|24
1653854860000|2022-05-29 20:07:40|1797.35|1789.65|1797.37|1789.67|1797.42|1789.72|1797.33|1789.63|16
1653854870000|2022-05-29 20:07:50|1797.36|1789.66|1797.37|1789.67|1797.41|1789.71|1797.36|1789.66|12
1653854880000|2022-05-29 20:08:00|1797.36|1789.66|1797.46|1789.76|1797.49|1789.79|1797.33|1789.63|25
1653854890000|2022-05-29 20:08:10|1797.45|1789.75|1797.4|1789.7|1797.46|1789.76|1797.4|1789.7|16
1653854900000|2022-05-29 20:08:20|1797.39|1789.69|1797.4|1789.7|1797.44|1789.74|1797.39|1789.69|9
1653854910000|2022-05-29 20:08:30|1797.43|1789.73|1797.35|1789.65|1797.43|1789.73|1797.35|1789.65|17
1653854920000|2022-05-29 20:08:40|1797.31|1789.61|1797.32|1789.62|1797.35|1789.65|1797.3|1789.6|10
1653854930000|2022-05-29 20:08:50|1797.31|1789.61|1797.31|1789.61|1797.35|1789.65|1797.3|1789.6|7
1653854940000|2022-05-29 20:09:00|1797.32|1789.62|1797.3|1789.6|1797.38|1789.68|1797.29|1789.59|16
1653854950000|2022-05-29 20:09:10|1797.31|1789.61|1797.31|1789.61|1797.32|1789.62|1797.3|1789.6|16
1653854960000|2022-05-29 20:09:20|1797.3|1789.6|1797.31|1789.61|1797.36|1789.66|1797.3|1789.6|7
1653854970000|2022-05-29 20:09:30|1797.33|1789.63|1797.3|1789.6|1797.33|1789.63|1797.3|1789.6|10
1653854980000|2022-05-29 20:09:40|1797.29|1789.59|1797.33|1789.63|1797.37|1789.67|1797.29|1789.59|7
1653854990000|2022-05-29 20:09:50|1797.29|1789.59|1799.08|1791.38|1799.14|1791.44|1797.28|1789.58|30
1653855000000|2022-05-29 20:10:00|1799.13|1791.43|1798.72|1791.02|1799.15|1791.45|1798.43|1790.73|37
1653855010000|2022-05-29 20:10:10|1798.77|1791.07|1798.63|1790.93|1798.77|1791.07|1798.62|1790.92|26
1653855020000|2022-05-29 20:10:20|1798.64|1790.94|1798.52|1790.82|1798.82|1791.12|1798.52|1790.82|17
1653855030000|2022-05-29 20:10:30|1798.51|1790.81|1797.86|1790.16|1798.62|1790.92|1797.81|1790.11|25
1653855040000|2022-05-29 20:10:40|1797.84|1790.14|1798.11|1790.41|1798.22|1790.52|1797.83|1790.13|31
1653855050000|2022-05-29 20:10:50|1798.08|1790.38|1798.17|1790.47|1798.18|1790.48|1798.05|1790.35|22
1653855060000|2022-05-29 20:11:00|1798.18|1790.48|1795.27|1787.57|1798.18|1790.48|1794.97|1787.27|37
1653855070000|2022-05-29 20:11:10|1795.3|1787.6|1795.66|1787.96|1795.74|1788.04|1795.25|1787.55|27
1653855080000|2022-05-29 20:11:20|1795.65|1787.95|1795.63|1787.93|1795.66|1787.96|1795.58|1787.88|23
1653855090000|2022-05-29 20:11:30|1795.61|1787.91|1795.72|1788.02|1795.73|1788.03|1795.61|1787.91|15
1653855100000|2022-05-29 20:11:40|1795.73|1788.03|1795.49|1787.79|1795.74|1788.04|1795.49|1787.79|25
1653855110000|2022-05-29 20:11:50|1795.6|1787.9|1795.6|1787.9|1795.62|1787.92|1795.5|1787.8|23
1653855120000|2022-05-29 20:12:00|1795.59|1787.89|1795.79|1788.09|1795.92|1788.22|1795.53|1787.83|28
1653855130000|2022-05-29 20:12:10|1795.71|1788.01|1795.28|1787.58|1795.81|1788.11|1795.28|1787.58|32
1653855140000|2022-05-29 20:12:20|1795.3|1787.6|1795.52|1787.82|1795.6|1787.9|1795.22|1787.52|24
1653855150000|2022-05-29 20:12:30|1795.53|1787.83|1795.31|1787.61|1795.54|1787.84|1795.3|1787.6|31
1653855160000|2022-05-29 20:12:40|1795.3|1787.6|1795.36|1787.66|1795.51|1787.81|1795.3|1787.6|27
1653855170000|2022-05-29 20:12:50|1795.46|1787.76|1795.48|1787.78|1795.5|1787.8|1795.35|1787.65|23
1653855180000|2022-05-29 20:13:00|1795.47|1787.77|1795.32|1787.62|1795.47|1787.77|1795.3|1787.6|28
1653855190000|2022-05-29 20:13:10|1795.33|1787.63|1795.37|1787.67|1795.46|1787.76|1795.19|1787.49|24
1653855200000|2022-05-29 20:13:20|1795.39|1787.69|1795.51|1787.81|1795.64|1787.94|1795.37|1787.67|27
1653855210000|2022-05-29 20:13:30|1795.52|1787.82|1795.49|1787.79|1795.55|1787.85|1795.47|1787.77|24
1653855220000|2022-05-29 20:13:40|1795.47|1787.77|1795.49|1787.79|1795.54|1787.84|1795.47|1787.77|19
1653855230000|2022-05-29 20:13:50|1795.48|1787.78|1795.51|1787.81|1795.52|1787.82|1795.45|1787.75|27
1653855240000|2022-05-29 20:14:00|1795.48|1787.78|1795.59|1787.89|1795.6|1787.9|1795.44|1787.74|32
1653855250000|2022-05-29 20:14:10|1795.54|1787.84|1795.71|1788.01|1795.79|1788.09|1795.53|1787.83|26
1653855260000|2022-05-29 20:14:20|1795.69|1787.99|1795.8|1788.1|1795.8|1788.1|1795.66|1787.96|20
1653855270000|2022-05-29 20:14:30|1795.7|1788|1795.42|1787.72|1795.92|1788.22|1795.41|1787.71|30
1653855280000|2022-05-29 20:14:40|1795.41|1787.71|1795.52|1787.82|1795.66|1787.96|1795.41|1787.71|15
1653855290000|2022-05-29 20:14:50|1795.51|1787.81|1795.52|1787.82|1795.56|1787.86|1795.47|1787.77|16
1653855300000|2022-05-29 20:15:00|1795.53|1787.83|1796.33|1788.63|1796.77|1789.07|1795.53|1787.83|34
1653855310000|2022-05-29 20:15:10|1796.1|1788.4|1796.32|1788.62|1796.37|1788.67|1796.1|1788.4|30
1653855320000|2022-05-29 20:15:20|1796.33|1788.63|1796.32|1788.62|1796.35|1788.65|1796.27|1788.57|25
1653855330000|2022-05-29 20:15:30|1796.3|1788.6|1796.27|1788.57|1796.33|1788.63|1796.24|1788.54|29
1653855340000|2022-05-29 20:15:40|1796.29|1788.59|1796.29|1788.59|1796.34|1788.64|1796.21|1788.51|25
1653855350000|2022-05-29 20:15:50|1796.28|1788.58|1796.17|1788.47|1796.31|1788.61|1796.15|1788.45|17
1653855360000|2022-05-29 20:16:00|1796.16|1788.46|1796.28|1788.58|1796.32|1788.62|1796.15|1788.45|18
1653855370000|2022-05-29 20:16:10|1796.24|1788.54|1796.13|1788.43|1796.24|1788.54|1796.13|1788.43|14
1653855380000|2022-05-29 20:16:20|1796.11|1788.41|1796.14|1788.44|1796.14|1788.44|1796.11|1788.41|4
1653855390000|2022-05-29 20:16:30|1796.17|1788.47|1796.51|1788.81|1796.62|1788.92|1796.14|1788.44|34
1653855400000|2022-05-29 20:16:40|1796.6|1788.9|1796.15|1788.45|1796.64|1788.94|1796.14|1788.44|31
1653855410000|2022-05-29 20:16:50|1796.16|1788.46|1796.15|1788.45|1796.19|1788.49|1796.09|1788.39|22
1653855420000|2022-05-29 20:17:00|1796.23|1788.53|1796.21|1788.51|1797|1789.3|1796.19|1788.49|34
1653855430000|2022-05-29 20:17:10|1796.18|1788.48|1796.24|1788.54|1796.3|1788.6|1796.13|1788.43|22
1653855440000|2022-05-29 20:17:20|1796.14|1788.44|1796.07|1788.37|1796.27|1788.57|1796.04|1788.34|27
1653855450000|2022-05-29 20:17:30|1795.99|1788.29|1795.56|1787.86|1796.41|1788.71|1795.54|1787.84|30
1653855460000|2022-05-29 20:17:40|1795.57|1787.87|1795.21|1787.51|1795.62|1787.92|1795.15|1787.45|24
1653855470000|2022-05-29 20:17:50|1795.23|1787.53|1795.41|1787.71|1795.47|1787.77|1795.2|1787.5|25
1653855480000|2022-05-29 20:18:00|1795.45|1787.75|1795.4|1787.7|1795.46|1787.76|1795.38|1787.68|14
1653855490000|2022-05-29 20:18:10|1795.38|1787.68|1795.47|1787.77|1795.48|1787.78|1795.36|1787.66|24
1653855500000|2022-05-29 20:18:20|1795.43|1787.73|1795.5|1787.8|1795.52|1787.82|1795.43|1787.73|11
1653855510000|2022-05-29 20:18:30|1795.51|1787.81|1795.44|1787.74|1795.56|1787.86|1795.41|1787.71|32
1653855520000|2022-05-29 20:18:40|1795.46|1787.76|1794.7|1787|1795.51|1787.81|1794.7|1787|29
1653855530000|2022-05-29 20:18:50|1794.72|1787.02|1794.39|1786.69|1794.72|1787.02|1794.39|1786.69|28
1653855540000|2022-05-29 20:19:00|1794.4|1786.7|1794.09|1786.39|1794.4|1786.7|1793.68|1785.98|35
1653855550000|2022-05-29 20:19:10|1794.13|1786.43|1793.73|1786.03|1794.25|1786.55|1793.72|1786.02|28
1653855560000|2022-05-29 20:19:20|1793.72|1786.02|1793.92|1786.22|1793.97|1786.27|1793.72|1786.02|20
1653855570000|2022-05-29 20:19:30|1793.93|1786.23|1793.77|1786.07|1794.02|1786.32|1793.77|1786.07|22
1653855580000|2022-05-29 20:19:40|1793.78|1786.08|1793.77|1786.07|1793.8|1786.1|1793.74|1786.04|17
1653855590000|2022-05-29 20:19:50|1793.76|1786.06|1793.76|1786.06|1793.76|1786.06|1793.74|1786.04|5
1653855600000|2022-05-29 20:20:00|1793.75|1786.05|1793.91|1786.21|1793.92|1786.22|1793.75|1786.05|24
1653855610000|2022-05-29 20:20:10|1793.9|1786.2|1793.82|1786.12|1793.96|1786.26|1793.81|1786.11|26
1653855620000|2022-05-29 20:20:20|1793.8|1786.1|1793.83|1786.13|1793.9|1786.2|1793.8|1786.1|16
1653855630000|2022-05-29 20:20:30|1793.81|1786.11|1793.86|1786.16|1793.87|1786.17|1793.8|1786.1|16
1653855640000|2022-05-29 20:20:40|1793.85|1786.15|1793.84|1786.14|1793.87|1786.17|1793.81|1786.11|17
1653855650000|2022-05-29 20:20:50|1793.81|1786.11|1793.83|1786.13|1793.86|1786.16|1793.81|1786.11|10
1653855660000|2022-05-29 20:21:00|1793.84|1786.14|1794.63|1786.93|1794.82|1787.12|1793.84|1786.14|27
1653855670000|2022-05-29 20:21:10|1794.62|1786.92|1794.54|1786.84|1794.63|1786.93|1794.48|1786.78|19
1653855680000|2022-05-29 20:21:20|1794.5|1786.8|1794.49|1786.79|1794.64|1786.94|1794.48|1786.78|23
1653855690000|2022-05-29 20:21:30|1794.5|1786.8|1794.5|1786.8|1794.54|1786.84|1794.47|1786.77|25
1653855700000|2022-05-29 20:21:40|1794.49|1786.79|1794.57|1786.87|1794.6|1786.9|1794.49|1786.79|24
1653855710000|2022-05-29 20:21:50|1794.58|1786.88|1794.49|1786.79|1794.58|1786.88|1794.45|1786.75|15
1653855720000|2022-05-29 20:22:00|1794.45|1786.75|1794.42|1786.72|1794.47|1786.77|1794.33|1786.63|11
1653855730000|2022-05-29 20:22:10|1794.38|1786.68|1794.38|1786.68|1794.45|1786.75|1794.26|1786.56|16
1653855740000|2022-05-29 20:22:20|1794.42|1786.72|1794.07|1786.37|1794.42|1786.72|1794.06|1786.36|22
1653855750000|2022-05-29 20:22:30|1793.97|1786.27|1794.16|1786.46|1794.24|1786.54|1793.97|1786.27|19
1653855760000|2022-05-29 20:22:40|1794.18|1786.48|1794.11|1786.41|1794.18|1786.48|1794.09|1786.39|24
1653855770000|2022-05-29 20:22:50|1794.1|1786.4|1794.02|1786.32|1794.11|1786.41|1794.01|1786.31|10
1653855780000|2022-05-29 20:23:00|1794.07|1786.37|1794.13|1786.43|1794.15|1786.45|1794.05|1786.35|22
1653855790000|2022-05-29 20:23:10|1794.09|1786.39|1794.96|1787.26|1795.47|1787.77|1794.09|1786.39|31
1653855800000|2022-05-29 20:23:20|1794.92|1787.22|1795.56|1787.86|1796.04|1788.34|1794.92|1787.22|35
1653855810000|2022-05-29 20:23:30|1795.57|1787.87|1795.58|1787.88|1795.64|1787.94|1795.47|1787.77|26
1653855820000|2022-05-29 20:23:40|1795.57|1787.87|1795.73|1788.03|1795.74|1788.04|1795.57|1787.87|26
1653855830000|2022-05-29 20:23:50|1795.74|1788.04|1795.71|1788.01|1795.74|1788.04|1795.67|1787.97|17
1653855840000|2022-05-29 20:24:00|1795.73|1788.03|1795.8|1788.1|1795.81|1788.11|1795.69|1787.99|18
1653855850000|2022-05-29 20:24:10|1796.03|1788.33|1795.85|1788.15|1796.42|1788.72|1795.84|1788.14|29
1653855860000|2022-05-29 20:24:20|1795.94|1788.24|1795.8|1788.1|1795.95|1788.25|1795.8|1788.1|17
1653855870000|2022-05-29 20:24:30|1795.81|1788.11|1795.89|1788.19|1795.89|1788.19|1795.76|1788.06|14
1653855880000|2022-05-29 20:24:40|1795.92|1788.22|1795.93|1788.23|1795.95|1788.25|1795.89|1788.19|24
1653855890000|2022-05-29 20:24:50|1795.99|1788.29|1795.94|1788.24|1796.07|1788.37|1795.94|1788.24|24
1653855900000|2022-05-29 20:25:00|1795.95|1788.25|1795.91|1788.21|1796|1788.3|1795.91|1788.21|23
1653855910000|2022-05-29 20:25:10|1795.87|1788.17|1796.12|1788.42|1796.15|1788.45|1795.87|1788.17|26
1653855920000|2022-05-29 20:25:20|1796.13|1788.43|1796.1|1788.4|1796.16|1788.46|1796.08|1788.38|11
1653855930000|2022-05-29 20:25:30|1796.08|1788.38|1796.06|1788.36|1796.1|1788.4|1796.06|1788.36|7
1653855940000|2022-05-29 20:25:40|1796.08|1788.38|1795.95|1788.25|1796.08|1788.38|1795.93|1788.23|6
1653855950000|2022-05-29 20:25:50|1795.97|1788.27|1796.05|1788.35|1796.06|1788.36|1795.89|1788.19|10
1653855960000|2022-05-29 20:26:00|1796.06|1788.36|1796.02|1788.32|1796.07|1788.37|1796.02|1788.32|12
1653855970000|2022-05-29 20:26:10|1796.01|1788.31|1796.06|1788.36|1796.09|1788.39|1796.01|1788.31|7
1653855980000|2022-05-29 20:26:20|1796.07|1788.37|1796.04|1788.34|1796.14|1788.44|1796.04|1788.34|11
1653855990000|2022-05-29 20:26:30|1796.01|1788.31|1796.05|1788.35|1796.09|1788.39|1796|1788.3|14
1653856000000|2022-05-29 20:26:40|1796.04|1788.34|1794.99|1787.29|1796.04|1788.34|1794.99|1787.29|25
1653856010000|2022-05-29 20:26:50|1795.01|1787.31|1795.72|1788.02|1795.78|1788.08|1794.99|1787.29|24
1653856020000|2022-05-29 20:27:00|1795.74|1788.04|1795.73|1788.03|1795.78|1788.08|1795.73|1788.03|15
1653856030000|2022-05-29 20:27:10|1795.75|1788.05|1795.73|1788.03|1795.78|1788.08|1795.73|1788.03|17
1653856040000|2022-05-29 20:27:20|1795.74|1788.04|1795.38|1787.68|1795.76|1788.06|1795.38|1787.68|22
1653856050000|2022-05-29 20:27:30|1795.41|1787.71|1795.55|1787.85|1795.58|1787.88|1795.35|1787.65|19
1653856060000|2022-05-29 20:27:40|1795.58|1787.88|1795.69|1787.99|1795.69|1787.99|1795.58|1787.88|22
1653856070000|2022-05-29 20:27:50|1795.68|1787.98|1796.59|1788.89|1796.59|1788.89|1795.6|1787.9|26
1653856080000|2022-05-29 20:28:00|1796.75|1789.05|1796.71|1789.01|1797|1789.3|1796.59|1788.89|25
1653856090000|2022-05-29 20:28:10|1796.68|1788.98|1796.98|1789.28|1796.98|1789.28|1796.63|1788.93|18
1653856100000|2022-05-29 20:28:20|1796.96|1789.26|1797.62|1789.92|1797.62|1789.92|1796.84|1789.14|35
1653856110000|2022-05-29 20:28:30|1797.7|1790|1796.89|1789.19|1797.7|1790|1796.89|1789.19|28
1653856120000|2022-05-29 20:28:40|1796.88|1789.18|1796.9|1789.2|1797|1789.3|1796.84|1789.14|20
1653856130000|2022-05-29 20:28:50|1796.84|1789.14|1797.17|1789.47|1797.23|1789.53|1796.8|1789.1|21
1653856140000|2022-05-29 20:29:00|1797.14|1789.44|1797.02|1789.32|1797.25|1789.55|1797.02|1789.32|23
1653856150000|2022-05-29 20:29:10|1797.04|1789.34|1797.05|1789.35|1797.13|1789.43|1796.99|1789.29|24
1653856160000|2022-05-29 20:29:20|1797.02|1789.32|1797.09|1789.39|1797.14|1789.44|1797.01|1789.31|26
1653856170000|2022-05-29 20:29:30|1797.11|1789.41|1797.27|1789.57|1797.3|1789.6|1797.08|1789.38|24
1653856180000|2022-05-29 20:29:40|1797.3|1789.6|1796.89|1789.19|1797.3|1789.6|1796.71|1789.01|28
1653856190000|2022-05-29 20:29:50|1796.9|1789.2|1796.95|1789.25|1797.13|1789.43|1796.89|1789.19|25
1653856200000|2022-05-29 20:30:00|1796.93|1789.23|1796.94|1789.24|1796.98|1789.28|1796.92|1789.22|11
1653856210000|2022-05-29 20:30:10|1796.96|1789.26|1797.08|1789.38|1797.1|1789.4|1796.96|1789.26|27
1653856220000|2022-05-29 20:30:20|1797.06|1789.36|1797.47|1789.77|1797.51|1789.81|1796.98|1789.28|17
1653856230000|2022-05-29 20:30:30|1797.49|1789.79|1797.03|1789.33|1797.5|1789.8|1796.93|1789.23|26
1653856240000|2022-05-29 20:30:40|1797|1789.3|1796.9|1789.2|1797.06|1789.36|1796.89|1789.19|30
1653856250000|2022-05-29 20:30:50|1796.89|1789.19|1796.96|1789.26|1796.97|1789.27|1796.87|1789.17|21
1653856260000|2022-05-29 20:31:00|1796.93|1789.23|1796.85|1789.15|1796.93|1789.23|1796.84|1789.14|14
1653856270000|2022-05-29 20:31:10|1796.86|1789.16|1796.9|1789.2|1796.92|1789.22|1796.82|1789.12|22
1653856280000|2022-05-29 20:31:20|1796.91|1789.21|1796.91|1789.21|1796.95|1789.25|1796.91|1789.21|16
1653856290000|2022-05-29 20:31:30|1796.97|1789.27|1796.99|1789.29|1797|1789.3|1796.95|1789.25|17
1653856300000|2022-05-29 20:31:40|1796.95|1789.25|1796.94|1789.24|1797.02|1789.32|1796.87|1789.17|27
1653856310000|2022-05-29 20:31:50|1796.93|1789.23|1796.95|1789.25|1796.98|1789.28|1796.93|1789.23|15
1653856320000|2022-05-29 20:32:00|1796.96|1789.26|1796.93|1789.23|1796.98|1789.28|1796.91|1789.21|23
1653856330000|2022-05-29 20:32:10|1796.94|1789.24|1796.88|1789.18|1796.95|1789.25|1796.88|1789.18|8
1653856340000|2022-05-29 20:32:20|1796.89|1789.19|1796.86|1789.16|1796.89|1789.19|1796.84|1789.14|16
1653856350000|2022-05-29 20:32:30|1796.83|1789.13|1796.86|1789.16|1796.92|1789.22|1796.82|1789.12|21
1653856360000|2022-05-29 20:32:40|1796.87|1789.17|1796.53|1788.83|1796.88|1789.18|1796.52|1788.82|17
1653856370000|2022-05-29 20:32:50|1796.45|1788.75|1796.72|1789.02|1796.79|1789.09|1796.42|1788.72|17
1653856380000|2022-05-29 20:33:00|1796.69|1788.99|1796.22|1788.52|1796.71|1789.01|1796.22|1788.52|27
1653856390000|2022-05-29 20:33:10|1796.18|1788.48|1795|1787.3|1796.18|1788.48|1794.99|1787.29|29
1653856400000|2022-05-29 20:33:20|1795.01|1787.31|1794.78|1787.08|1795.04|1787.34|1794.78|1787.08|19
1653856410000|2022-05-29 20:33:30|1794.76|1787.06|1794.08|1786.38|1794.76|1787.06|1794.04|1786.34|24
1653856420000|2022-05-29 20:33:40|1794.07|1786.37|1793.87|1786.17|1794.08|1786.38|1793.85|1786.15|26
1653856430000|2022-05-29 20:33:50|1793.89|1786.19|1793.85|1786.15|1793.94|1786.24|1793.85|1786.15|28
1653856440000|2022-05-29 20:34:00|1793.86|1786.16|1793.69|1785.99|1793.89|1786.19|1793.69|1785.99|25
1653856450000|2022-05-29 20:34:10|1793.7|1786|1792.44|1784.74|1793.7|1786|1792.32|1784.62|33
1653856460000|2022-05-29 20:34:20|1792.38|1784.68|1792.28|1784.58|1792.38|1784.68|1792.18|1784.48|20
1653856470000|2022-05-29 20:34:30|1792.27|1784.57|1792.58|1784.88|1792.58|1784.88|1792.19|1784.49|25
1653856480000|2022-05-29 20:34:40|1792.54|1784.84|1792.6|1784.9|1792.7|1785|1792.46|1784.76|27
1653856490000|2022-05-29 20:34:50|1792.61|1784.91|1793.37|1785.67|1793.38|1785.68|1792.53|1784.83|25
1653856500000|2022-05-29 20:35:00|1793.44|1785.74|1792.51|1784.81|1793.53|1785.83|1792.38|1784.68|32
1653856510000|2022-05-29 20:35:10|1792.53|1784.83|1792.52|1784.82|1792.64|1784.94|1792.48|1784.78|28
1653856520000|2022-05-29 20:35:20|1792.51|1784.81|1793.24|1785.54|1793.25|1785.55|1792.46|1784.76|23
1653856530000|2022-05-29 20:35:30|1793.17|1785.47|1793.66|1785.96|1793.66|1785.96|1793.17|1785.47|29
1653856540000|2022-05-29 20:35:40|1793.64|1785.94|1793.63|1785.93|1793.67|1785.97|1793.63|1785.93|21
1653856550000|2022-05-29 20:35:50|1793.65|1785.95|1793.73|1786.03|1793.73|1786.03|1793.63|1785.93|22
1653856560000|2022-05-29 20:36:00|1793.7|1786|1793.72|1786.02|1793.73|1786.03|1793.62|1785.92|25
1653856570000|2022-05-29 20:36:10|1793.7|1786|1793.74|1786.04|1793.78|1786.08|1793.69|1785.99|21
1653856580000|2022-05-29 20:36:20|1793.72|1786.02|1793.61|1785.91|1793.73|1786.03|1793.6|1785.9|16
1653856590000|2022-05-29 20:36:30|1793.6|1785.9|1792.59|1784.89|1793.67|1785.97|1792.58|1784.88|31
1653856600000|2022-05-29 20:36:40|1792.58|1784.88|1792.73|1785.03|1792.73|1785.03|1792.52|1784.82|22
1653856610000|2022-05-29 20:36:50|1792.85|1785.15|1792.61|1784.91|1793.07|1785.37|1792.6|1784.9|29
1653856620000|2022-05-29 20:37:00|1792.64|1784.94|1792.93|1785.23|1792.93|1785.23|1792.57|1784.87|25
1653856630000|2022-05-29 20:37:10|1792.91|1785.21|1795.45|1787.75|1795.88|1788.18|1792.88|1785.18|35
1653856640000|2022-05-29 20:37:20|1795.47|1787.77|1795.61|1787.91|1795.61|1787.91|1795.46|1787.76|26
1653856650000|2022-05-29 20:37:30|1795.58|1787.88|1795.85|1788.15|1795.91|1788.21|1795.56|1787.86|29
1653856660000|2022-05-29 20:37:40|1795.87|1788.17|1795.84|1788.14|1795.87|1788.17|1795.74|1788.04|28
1653856670000|2022-05-29 20:37:50|1795.82|1788.12|1795.78|1788.08|1795.84|1788.14|1795.7|1788|26
1653856680000|2022-05-29 20:38:00|1795.77|1788.07|1795.86|1788.16|1795.89|1788.19|1795.75|1788.05|27
1653856690000|2022-05-29 20:38:10|1795.87|1788.17|1795.87|1788.17|1795.92|1788.22|1795.82|1788.12|32
1653856700000|2022-05-29 20:38:20|1795.88|1788.18|1794.22|1786.52|1795.88|1788.18|1794.19|1786.49|30
1653856710000|2022-05-29 20:38:30|1794.21|1786.51|1794.08|1786.38|1794.21|1786.51|1794.08|1786.38|23
1653856720000|2022-05-29 20:38:40|1794.06|1786.36|1794.75|1787.05|1794.81|1787.11|1794.06|1786.36|20
1653856730000|2022-05-29 20:38:50|1794.73|1787.03|1796.23|1788.53|1796.52|1788.82|1794.7|1787|26
1653856740000|2022-05-29 20:39:00|1796.44|1788.74|1796.49|1788.79|1797.02|1789.32|1796.44|1788.74|35
1653856750000|2022-05-29 20:39:10|1796.5|1788.8|1797.13|1789.43|1797.13|1789.43|1796.5|1788.8|31
1653856760000|2022-05-29 20:39:20|1797.11|1789.41|1797.24|1789.54|1797.26|1789.56|1797.11|1789.41|22
1653856770000|2022-05-29 20:39:30|1797.25|1789.55|1796.67|1788.97|1797.36|1789.66|1796.63|1788.93|29
1653856780000|2022-05-29 20:39:40|1796.65|1788.95|1796.66|1788.96|1796.73|1789.03|1796.62|1788.92|28
1653856790000|2022-05-29 20:39:50|1796.84|1789.14|1796.66|1788.96|1796.87|1789.17|1796.65|1788.95|25
1653856800000|2022-05-29 20:40:00|1796.64|1788.94|1796.68|1788.98|1796.76|1789.06|1796.57|1788.87|22
1653856810000|2022-05-29 20:40:10|1796.71|1789.01|1796.62|1788.92|1796.73|1789.03|1796.6|1788.9|20
1653856820000|2022-05-29 20:40:20|1796.6|1788.9|1796.76|1789.06|1796.78|1789.08|1796.59|1788.89|22
1653856830000|2022-05-29 20:40:30|1796.78|1789.08|1796.72|1789.02|1796.82|1789.12|1796.72|1789.02|19
1653856840000|2022-05-29 20:40:40|1796.74|1789.04|1797.57|1789.87|1797.59|1789.89|1796.73|1789.03|33
1653856850000|2022-05-29 20:40:50|1797.56|1789.86|1797.21|1789.51|1797.57|1789.87|1797.19|1789.49|26
1653856860000|2022-05-29 20:41:00|1797.25|1789.55|1797.64|1789.94|1797.82|1790.12|1797.24|1789.54|31
1653856870000|2022-05-29 20:41:10|1797.54|1789.84|1797.45|1789.75|1797.54|1789.84|1797.32|1789.62|27
1653856880000|2022-05-29 20:41:20|1797.44|1789.74|1797.41|1789.71|1797.56|1789.86|1797.4|1789.7|29
1653856890000|2022-05-29 20:41:30|1797.44|1789.74|1796.55|1788.85|1797.49|1789.79|1796.55|1788.85|22
1653856900000|2022-05-29 20:41:40|1796.62|1788.92|1796.42|1788.72|1796.62|1788.92|1796.1|1788.4|27
1653856910000|2022-05-29 20:41:50|1796.38|1788.68|1796.57|1788.87|1796.72|1789.02|1796.32|1788.62|25
1653856920000|2022-05-29 20:42:00|1796.58|1788.88|1797.17|1789.47|1797.24|1789.54|1796.58|1788.88|25
1653856930000|2022-05-29 20:42:10|1797.16|1789.46|1797.4|1789.7|1797.4|1789.7|1797.16|1789.46|20
1653856940000|2022-05-29 20:42:20|1797.55|1789.85|1797.54|1789.84|1797.67|1789.97|1797.49|1789.79|33
1653856950000|2022-05-29 20:42:30|1797.6|1789.9|1797.29|1789.59|1797.69|1789.99|1797.28|1789.58|26
1653856960000|2022-05-29 20:42:40|1797.3|1789.6|1797.44|1789.74|1797.49|1789.79|1797.29|1789.59|26
1653856970000|2022-05-29 20:42:50|1797.47|1789.77|1797.38|1789.68|1797.51|1789.81|1797.38|1789.68|29
1653856980000|2022-05-29 20:43:00|1797.5|1789.8|1797.82|1790.12|1797.96|1790.26|1797.39|1789.69|36
1653856990000|2022-05-29 20:43:10|1797.75|1790.05|1798.25|1790.55|1798.3|1790.6|1797.71|1790.01|32
1653857000000|2022-05-29 20:43:20|1798.35|1790.65|1798.07|1790.37|1798.42|1790.72|1797.99|1790.29|34
1653857010000|2022-05-29 20:43:30|1798.06|1790.36|1798.11|1790.41|1798.17|1790.47|1798.02|1790.32|29
1653857020000|2022-05-29 20:43:40|1798.05|1790.35|1798.13|1790.43|1798.23|1790.53|1798|1790.3|28
1653857030000|2022-05-29 20:43:50|1798.11|1790.41|1798.26|1790.56|1798.35|1790.65|1798.1|1790.4|34
1653857040000|2022-05-29 20:44:00|1798.34|1790.64|1798.46|1790.76|1798.63|1790.93|1798.24|1790.54|26
1653857050000|2022-05-29 20:44:10|1798.45|1790.75|1799.03|1791.33|1799.03|1791.33|1798.45|1790.75|21
1653857060000|2022-05-29 20:44:20|1799.01|1791.31|1798.87|1791.17|1799.01|1791.31|1798.85|1791.15|31
1653857070000|2022-05-29 20:44:30|1798.88|1791.18|1798.34|1790.64|1798.94|1791.24|1798.34|1790.64|29
1653857080000|2022-05-29 20:44:40|1798.37|1790.67|1797.78|1790.08|1798.45|1790.75|1797.73|1790.03|31
1653857090000|2022-05-29 20:44:50|1797.8|1790.1|1798.09|1790.39|1798.12|1790.42|1797.74|1790.04|24
1653857100000|2022-05-29 20:45:00|1798.03|1790.33|1798.09|1790.39|1798.09|1790.39|1798|1790.3|11
1653857110000|2022-05-29 20:45:10|1798.04|1790.34|1797.97|1790.27|1798.09|1790.39|1797.96|1790.26|10
1653857120000|2022-05-29 20:45:20|1797.96|1790.26|1797.97|1790.27|1798.07|1790.37|1797.96|1790.26|23
1653857130000|2022-05-29 20:45:30|1797.93|1790.23|1798.06|1790.36|1798.06|1790.36|1797.92|1790.22|19
1653857140000|2022-05-29 20:45:40|1798.01|1790.31|1797.61|1789.91|1798.04|1790.34|1797.61|1789.91|15
1653857150000|2022-05-29 20:45:50|1797.43|1789.73|1797.95|1790.25|1797.95|1790.25|1797.28|1789.58|25
1653857160000|2022-05-29 20:46:00|1797.94|1790.24|1797.92|1790.22|1797.94|1790.24|1797.8|1790.1|23
1653857170000|2022-05-29 20:46:10|1797.93|1790.23|1797.93|1790.23|1797.94|1790.24|1797.87|1790.17|25
1653857180000|2022-05-29 20:46:20|1797.92|1790.22|1797.56|1789.86|1797.92|1790.22|1797.45|1789.75|33
1653857190000|2022-05-29 20:46:30|1797.52|1789.82|1797.39|1789.69|1797.56|1789.86|1797.32|1789.62|24
1653857200000|2022-05-29 20:46:40|1797.38|1789.68|1797.32|1789.62|1797.44|1789.74|1797.24|1789.54|28
1653857210000|2022-05-29 20:46:50|1797.33|1789.63|1797.31|1789.61|1797.42|1789.72|1797.26|1789.56|24
1653857220000|2022-05-29 20:47:00|1797.33|1789.63|1797.3|1789.6|1797.35|1789.65|1797.2|1789.5|29
1653857230000|2022-05-29 20:47:10|1797.25|1789.55|1797.24|1789.54|1797.3|1789.6|1797.19|1789.49|28
1653857240000|2022-05-29 20:47:20|1797.2|1789.5|1795.96|1788.26|1797.24|1789.54|1795.96|1788.26|34
1653857250000|2022-05-29 20:47:30|1796.01|1788.31|1796.52|1788.82|1796.57|1788.87|1795.96|1788.26|25
1653857260000|2022-05-29 20:47:40|1796.51|1788.81|1796.79|1789.09|1796.79|1789.09|1796.51|1788.81|19
1653857270000|2022-05-29 20:47:50|1796.78|1789.08|1796.57|1788.87|1796.78|1789.08|1796.56|1788.86|17
1653857280000|2022-05-29 20:48:00|1796.58|1788.88|1796.6|1788.9|1796.65|1788.95|1796.54|1788.84|32
1653857290000|2022-05-29 20:48:10|1796.57|1788.87|1796.5|1788.8|1796.57|1788.87|1796.5|1788.8|23
1653857300000|2022-05-29 20:48:20|1796.49|1788.79|1796.36|1788.66|1796.53|1788.83|1796.35|1788.65|31
1653857310000|2022-05-29 20:48:30|1796.39|1788.69|1796.07|1788.37|1796.39|1788.69|1796.03|1788.33|19
1653857320000|2022-05-29 20:48:40|1796.1|1788.4|1795.99|1788.29|1796.12|1788.42|1795.95|1788.25|27
1653857330000|2022-05-29 20:48:50|1795.96|1788.26|1795.97|1788.27|1796.01|1788.31|1795.94|1788.24|17
1653857340000|2022-05-29 20:49:00|1795.96|1788.26|1796.15|1788.45|1796.45|1788.75|1795.96|1788.26|29
1653857350000|2022-05-29 20:49:10|1796.14|1788.44|1796.16|1788.46|1796.27|1788.57|1796.14|1788.44|22
1653857360000|2022-05-29 20:49:20|1796.14|1788.44|1796.15|1788.45|1796.18|1788.48|1796.13|1788.43|27
1653857370000|2022-05-29 20:49:30|1796.13|1788.43|1796.15|1788.45|1796.17|1788.47|1796.11|1788.41|19
1653857380000|2022-05-29 20:49:40|1796.14|1788.44|1797.55|1789.85|1797.55|1789.85|1796.1|1788.4|30
1653857390000|2022-05-29 20:49:50|1797.54|1789.84|1797.46|1789.76|1797.56|1789.86|1797.46|1789.76|29
1653857400000|2022-05-29 20:50:00|1797.5|1789.8|1796.61|1788.91|1797.5|1789.8|1796.59|1788.89|27
1653857410000|2022-05-29 20:50:10|1796.59|1788.89|1796.57|1788.87|1796.62|1788.92|1796.49|1788.79|24
1653857420000|2022-05-29 20:50:20|1796.58|1788.88|1796.71|1789.01|1796.78|1789.08|1796.58|1788.88|25
1653857430000|2022-05-29 20:50:30|1796.7|1789|1796.73|1789.03|1796.73|1789.03|1796.68|1788.98|11
1653857440000|2022-05-29 20:50:40|1796.72|1789.02|1796.33|1788.63|1796.76|1789.06|1796.32|1788.62|24
1653857450000|2022-05-29 20:50:50|1796.34|1788.64|1796.66|1788.96|1796.69|1788.99|1796.33|1788.63|25
1653857460000|2022-05-29 20:51:00|1796.67|1788.97|1796.84|1789.14|1796.87|1789.17|1796.6|1788.9|19
1653857470000|2022-05-29 20:51:10|1796.83|1789.13|1796.77|1789.07|1796.83|1789.13|1796.71|1789.01|22
1653857480000|2022-05-29 20:51:20|1796.82|1789.12|1796.73|1789.03|1796.82|1789.12|1796.69|1788.99|23
1653857490000|2022-05-29 20:51:30|1796.77|1789.07|1796.82|1789.12|1796.82|1789.12|1796.74|1789.04|23
1653857500000|2022-05-29 20:51:40|1796.81|1789.11|1796.83|1789.13|1796.9|1789.2|1796.81|1789.11|12
1653857510000|2022-05-29 20:51:50|1796.79|1789.09|1796.73|1789.03|1796.79|1789.09|1796.65|1788.95|25
1653857520000|2022-05-29 20:52:00|1796.7|1789|1796.72|1789.02|1796.73|1789.03|1796.64|1788.94|16
1653857530000|2022-05-29 20:52:10|1796.73|1789.03|1797.1|1789.4|1797.26|1789.56|1796.71|1789.01|26
1653857540000|2022-05-29 20:52:20|1797.11|1789.41|1796.88|1789.18|1797.11|1789.41|1796.88|1789.18|16
1653857550000|2022-05-29 20:52:30|1796.94|1789.24|1796.91|1789.21|1797|1789.3|1796.9|1789.2|28
1653857560000|2022-05-29 20:52:40|1796.94|1789.24|1796.88|1789.18|1797.11|1789.41|1796.86|1789.16|27
1653857570000|2022-05-29 20:52:50|1796.87|1789.17|1796.96|1789.26|1796.99|1789.29|1796.86|1789.16|15
1653857580000|2022-05-29 20:53:00|1796.97|1789.27|1796.66|1788.96|1797.05|1789.35|1796.58|1788.88|23
1653857590000|2022-05-29 20:53:10|1796.67|1788.97|1796.47|1788.77|1796.67|1788.97|1796.47|1788.77|15
1653857600000|2022-05-29 20:53:20|1796.49|1788.79|1796.52|1788.82|1796.72|1789.02|1796.46|1788.76|19
1653857610000|2022-05-29 20:53:30|1796.53|1788.83|1796.46|1788.76|1796.53|1788.83|1796.43|1788.73|19
1653857620000|2022-05-29 20:53:40|1796.48|1788.78|1796.72|1789.02|1796.75|1789.05|1796.48|1788.78|28
1653857630000|2022-05-29 20:53:50|1796.7|1789|1796.69|1788.99|1796.7|1789|1796.54|1788.84|13
1653857640000|2022-05-29 20:54:00|1796.72|1789.02|1796.54|1788.84|1796.77|1789.07|1796.53|1788.83|13
1653857650000|2022-05-29 20:54:10|1796.66|1788.96|1796.73|1789.03|1796.76|1789.06|1796.66|1788.96|23
1653857660000|2022-05-29 20:54:20|1796.75|1789.05|1797.3|1789.6|1797.41|1789.71|1796.67|1788.97|25
1653857670000|2022-05-29 20:54:30|1797.27|1789.57|1797.41|1789.71|1797.42|1789.72|1797.25|1789.55|31
1653857680000|2022-05-29 20:54:40|1797.39|1789.69|1797.38|1789.68|1797.45|1789.75|1797.35|1789.65|33
1653857690000|2022-05-29 20:54:50|1797.37|1789.67|1796.89|1789.19|1797.39|1789.69|1796.89|1789.19|26
1653857700000|2022-05-29 20:55:00|1796.87|1789.17|1796.9|1789.2|1796.97|1789.27|1796.79|1789.09|31
1653857710000|2022-05-29 20:55:10|1796.98|1789.28|1796.83|1789.13|1797.01|1789.31|1796.79|1789.09|33
1653857720000|2022-05-29 20:55:20|1796.81|1789.11|1796.92|1789.22|1796.92|1789.22|1796.78|1789.08|21
1653857730000|2022-05-29 20:55:30|1796.84|1789.14|1796.84|1789.14|1796.97|1789.27|1796.83|1789.13|25
1653857740000|2022-05-29 20:55:40|1796.82|1789.12|1796.82|1789.12|1796.97|1789.27|1796.8|1789.1|28
1653857750000|2022-05-29 20:55:50|1796.81|1789.11|1796.9|1789.2|1796.93|1789.23|1796.78|1789.08|15
1653857760000|2022-05-29 20:56:00|1796.89|1789.19|1796.48|1788.78|1796.89|1789.19|1796.26|1788.56|30
1653857770000|2022-05-29 20:56:10|1796.49|1788.79|1796.47|1788.77|1796.54|1788.84|1796.46|1788.76|11
1653857780000|2022-05-29 20:56:20|1796.55|1788.85|1796.55|1788.85|1796.57|1788.87|1796.46|1788.76|24
1653857790000|2022-05-29 20:56:30|1796.47|1788.77|1796.41|1788.71|1796.55|1788.85|1796.41|1788.71|18
1653857800000|2022-05-29 20:56:40|1796.42|1788.72|1796.35|1788.65|1796.43|1788.73|1796.27|1788.57|23
1653857810000|2022-05-29 20:56:50|1796.36|1788.66|1796.34|1788.64|1796.37|1788.67|1796.26|1788.56|22
1653857820000|2022-05-29 20:57:00|1796.35|1788.65|1796.33|1788.63|1796.39|1788.69|1796.26|1788.56|26
1653857830000|2022-05-29 20:57:10|1796.34|1788.64|1796.27|1788.57|1796.38|1788.68|1796.27|1788.57|28
1653857840000|2022-05-29 20:57:20|1796.32|1788.62|1796.27|1788.57|1796.32|1788.62|1796.2|1788.5|20
1653857850000|2022-05-29 20:57:30|1796.25|1788.55|1796.43|1788.73|1796.44|1788.74|1796.24|1788.54|22
1653857860000|2022-05-29 20:57:40|1796.46|1788.76|1796.55|1788.85|1796.65|1788.95|1796.46|1788.76|13
1653857870000|2022-05-29 20:57:50|1796.56|1788.86|1796.45|1788.75|1796.56|1788.86|1796.43|1788.73|28
1653857880000|2022-05-29 20:58:00|1796.53|1788.83|1796.46|1788.76|1796.59|1788.89|1796.27|1788.57|26
1653857890000|2022-05-29 20:58:10|1796.48|1788.78|1796.45|1788.75|1796.49|1788.79|1796.45|1788.75|21
1653857900000|2022-05-29 20:58:20|1796.42|1788.72|1796.39|1788.69|1796.49|1788.79|1796.39|1788.69|28
1653857910000|2022-05-29 20:58:30|1796.4|1788.7|1796.37|1788.67|1796.45|1788.75|1796.36|1788.66|23
1653857920000|2022-05-29 20:58:40|1796.39|1788.69|1796.41|1788.71|1796.6|1788.9|1796.32|1788.62|26
1653857930000|2022-05-29 20:58:50|1796.44|1788.74|1796.47|1788.77|1796.47|1788.77|1796.3|1788.6|21
1653857940000|2022-05-29 20:59:00|1796.48|1788.78|1798.48|1790.78|1798.57|1790.87|1796.48|1788.78|30
1653857950000|2022-05-29 20:59:10|1798.42|1790.72|1798.68|1790.98|1798.76|1791.06|1798.35|1790.65|33
1653857960000|2022-05-29 20:59:20|1798.62|1790.92|1798.87|1791.17|1798.91|1791.21|1798.59|1790.89|32
1653857970000|2022-05-29 20:59:30|1798.9|1791.2|1798.86|1791.16|1798.91|1791.21|1798.82|1791.12|29
1653857980000|2022-05-29 20:59:40|1798.83|1791.13|1798.9|1791.2|1798.91|1791.21|1798.83|1791.13|23
1653857990000|2022-05-29 20:59:50|1798.85|1791.15|1798.97|1791.27|1799.01|1791.31|1798.82|1791.12|30
1653858000000|2022-05-29 21:00:00|1798.94|1791.24|1799|1791.3|1799.08|1791.38|1798.65|1790.95|26
1653858010000|2022-05-29 21:00:10|1798.97|1791.27|1797.99|1790.29|1799.05|1791.35|1797.93|1790.23|33
1653858020000|2022-05-29 21:00:20|1798.01|1790.31|1797.85|1790.15|1798.01|1790.31|1797.85|1790.15|22
1653858030000|2022-05-29 21:00:30|1797.86|1790.16|1797.32|1789.62|1797.9|1790.2|1797.29|1789.59|22
1653858040000|2022-05-29 21:00:40|1797.33|1789.63|1798.73|1791.03|1798.77|1791.07|1797.25|1789.55|26
1653858050000|2022-05-29 21:00:50|1798.71|1791.01|1798.74|1791.04|1799.06|1791.36|1798.64|1790.94|28
1653858060000|2022-05-29 21:01:00|1798.75|1791.05|1798.41|1790.71|1798.81|1791.11|1798.39|1790.69|25
1653858070000|2022-05-29 21:01:10|1798.4|1790.7|1798.41|1790.71|1798.53|1790.83|1798.4|1790.7|25
1653858080000|2022-05-29 21:01:20|1798.4|1790.7|1798.33|1790.63|1798.41|1790.71|1798.31|1790.61|15
1653858090000|2022-05-29 21:01:30|1798.37|1790.67|1798.42|1790.72|1798.47|1790.77|1798.31|1790.61|27
1653858100000|2022-05-29 21:01:40|1798.41|1790.71|1798.37|1790.67|1798.46|1790.76|1798.28|1790.58|27
1653858110000|2022-05-29 21:01:50|1798.39|1790.69|1798.38|1790.68|1798.39|1790.69|1798.3|1790.6|29
1653858120000|2022-05-29 21:02:00|1798.37|1790.67|1797.27|1789.57|1798.37|1790.67|1797.27|1789.57|31
1653858130000|2022-05-29 21:02:10|1797.2|1789.5|1797.15|1789.45|1797.2|1789.5|1797.07|1789.37|26
1653858140000|2022-05-29 21:02:20|1797.12|1789.42|1796.34|1790.14|1797.15|1790.19|1796.34|1789.39|19
1653858150000|2022-05-29 21:02:30|1796.35|1790.15|1796.28|1790.08|1796.4|1790.2|1796.18|1789.98|25
1653858160000|2022-05-29 21:02:40|1796.17|1789.97|1796.17|1789.97|1796.29|1790.09|1796.17|1789.97|13
1653858170000|2022-05-29 21:02:50|1796.27|1790.07|1796.09|1789.89|1796.27|1790.07|1796.04|1789.84|18
1653858180000|2022-05-29 21:03:00|1796.04|1789.84|1796.39|1790.19|1796.42|1790.22|1796.04|1789.84|18
1653858190000|2022-05-29 21:03:10|1796.37|1790.17|1796.41|1790.21|1796.71|1790.51|1796.35|1790.15|26
1653858200000|2022-05-29 21:03:20|1796.4|1790.2|1796.39|1790.19|1796.42|1790.22|1796.36|1790.16|11
1653858210000|2022-05-29 21:03:30|1796.35|1790.15|1796.29|1790.09|1796.47|1790.27|1796.28|1790.08|15
1653858220000|2022-05-29 21:03:40|1796.28|1790.08|1796.24|1790.04|1796.34|1790.14|1796.21|1790.01|13
1653858230000|2022-05-29 21:03:50|1796.25|1790.05|1796.24|1790.04|1796.34|1790.14|1796.24|1790.04|9
1653858240000|2022-05-29 21:04:00|1796.28|1790.08|1796.31|1790.11|1796.31|1790.11|1796.28|1790.08|2
1653858250000|2022-05-29 21:04:10|1796.28|1790.08|1796.09|1789.89|1796.31|1790.11|1796.03|1789.83|12
1653858260000|2022-05-29 21:04:20|1796.28|1790.08|1795.6|1789.4|1796.28|1790.08|1795.6|1789.4|13
1653858270000|2022-05-29 21:04:30|1795.61|1789.41|1796.12|1789.92|1796.29|1790.09|1795.61|1789.41|19
1653858280000|2022-05-29 21:04:40|1796.29|1790.09|1796.22|1790.02|1796.29|1790.09|1795.94|1789.74|12
1653858290000|2022-05-29 21:04:50|1796.29|1790.09|1796.29|1790.09|1796.29|1790.09|1795.89|1789.69|5
1653858300000|2022-05-29 21:05:00|1796.21|1790.01|1795.89|1789.69|1796.29|1790.09|1795.89|1789.69|4
1653858310000|2022-05-29 21:05:10|1796.29|1790.09|1796.29|1790.09|1796.29|1790.09|1796.29|1790.09|1
1653858320000|2022-05-29 21:05:20|1795.95|1789.75|1796.29|1790.09|1796.29|1790.09|1795.61|1789.41|9
1653858330000|2022-05-29 21:05:30|1796.21|1790.01|1796.29|1790.09|1796.29|1790.09|1795.91|1789.71|5
1653858340000|2022-05-29 21:05:40|1795.94|1789.74|1795.61|1789.41|1796.29|1790.09|1795.61|1789.41|5
1653858350000|2022-05-29 21:05:50|1796.05|1789.85|1795.95|1789.75|1796.29|1790.09|1795.62|1789.42|27
1653858360000|2022-05-29 21:06:00|1795.62|1789.42|1796.14|1789.94|1796.29|1790.09|1795.62|1789.42|32
1653858370000|2022-05-29 21:06:10|1796.12|1789.92|1796.29|1790.09|1796.29|1790.09|1795.94|1789.74|16
1653858390000|2022-05-29 21:06:30|1796.21|1790.01|1796.29|1790.09|1796.29|1790.09|1796.21|1790.01|2
1653858400000|2022-05-29 21:06:40|1796.17|1789.97|1796.29|1790.09|1796.29|1790.09|1795.8|1789.6|3
1653858410000|2022-05-29 21:06:50|1795.69|1789.49|1796.36|1790.16|1796.45|1790.25|1795.21|1789.01|16
1653858420000|2022-05-29 21:07:00|1796.34|1790.14|1796.4|1790.2|1796.45|1790.25|1796.3|1790.1|29
1653858430000|2022-05-29 21:07:10|1796.42|1790.22|1796.28|1790.08|1796.42|1790.22|1796.24|1790.04|24
1653858440000|2022-05-29 21:07:20|1796.34|1790.14|1797.98|1791.78|1797.98|1791.78|1796.25|1790.05|23
1653858450000|2022-05-29 21:07:30|1798.02|1791.82|1798.11|1791.91|1798.46|1792.26|1798.02|1791.82|30
1653858460000|2022-05-29 21:07:40|1798.09|1791.89|1798.31|1792.11|1798.36|1792.16|1798.09|1791.89|25
1653858470000|2022-05-29 21:07:50|1798.29|1792.09|1798.32|1792.12|1798.32|1792.12|1798.13|1791.93|19
1653858480000|2022-05-29 21:08:00|1798.33|1792.13|1798.31|1792.11|1798.49|1792.29|1798.29|1792.09|28
1653858490000|2022-05-29 21:08:10|1798.32|1792.12|1798.32|1792.12|1798.38|1792.18|1798.3|1792.1|17
1653858500000|2022-05-29 21:08:20|1798.31|1792.11|1798.38|1792.18|1798.44|1792.24|1798.31|1792.11|12
1653858510000|2022-05-29 21:08:30|1798.36|1792.16|1798.51|1792.31|1798.51|1792.31|1798.34|1792.14|18
1653858520000|2022-05-29 21:08:40|1798.47|1792.27|1798.7|1792.5|1798.86|1792.66|1798.4|1792.2|26
1653858530000|2022-05-29 21:08:50|1798.62|1792.42|1798.38|1792.18|1798.63|1792.43|1798.3|1792.1|25
1653858540000|2022-05-29 21:09:00|1798.39|1792.19|1798.41|1792.21|1798.47|1792.27|1798.31|1792.11|13
1653858550000|2022-05-29 21:09:10|1798.4|1792.2|1798.48|1792.28|1798.69|1792.49|1798.33|1792.13|19
1653858560000|2022-05-29 21:09:20|1798.49|1792.29|1798.38|1792.18|1798.59|1792.39|1798.23|1792.03|23
1653858570000|2022-05-29 21:09:30|1798.47|1792.27|1798.39|1792.19|1798.51|1792.31|1798.33|1792.13|28
1653858580000|2022-05-29 21:09:40|1798.48|1792.28|1798.51|1792.31|1798.54|1792.34|1798.33|1792.13|28
1653858590000|2022-05-29 21:09:50|1798.49|1792.29|1798.55|1792.35|1798.62|1792.42|1798.25|1792.05|32
1653858600000|2022-05-29 21:10:00|1798.54|1792.34|1798.47|1792.27|1798.65|1792.45|1798.32|1792.12|21
1653858610000|2022-05-29 21:10:10|1798.42|1792.22|1798.41|1792.21|1798.52|1792.32|1798.26|1792.06|23
1653858620000|2022-05-29 21:10:20|1798.38|1792.18|1798.37|1792.17|1798.43|1792.23|1798.34|1792.14|16
1653858630000|2022-05-29 21:10:30|1798.36|1792.16|1798.66|1792.46|1798.73|1792.53|1798.35|1792.15|25
1653858640000|2022-05-29 21:10:40|1798.67|1792.47|1798.71|1792.51|1798.73|1792.53|1798.47|1792.27|26
1653858650000|2022-05-29 21:10:50|1798.7|1792.5|1798.51|1792.31|1798.71|1792.51|1798.47|1792.27|21
1653858660000|2022-05-29 21:11:00|1798.55|1792.35|1798.53|1792.33|1798.71|1792.51|1798.53|1792.33|23
1653858670000|2022-05-29 21:11:10|1798.61|1792.41|1798.68|1792.48|1798.89|1792.69|1798.48|1792.28|30
1653858680000|2022-05-29 21:11:20|1798.87|1792.67|1798.78|1792.58|1798.88|1792.68|1798.59|1792.39|27
1653858690000|2022-05-29 21:11:30|1798.77|1792.57|1798.79|1792.59|1798.81|1792.61|1798.5|1792.3|30
1653858700000|2022-05-29 21:11:40|1798.78|1792.58|1798.79|1792.59|1798.81|1792.61|1798.55|1792.35|18
1653858710000|2022-05-29 21:11:50|1798.8|1792.6|1798.86|1792.66|1798.87|1792.67|1798.43|1792.23|22
1653858720000|2022-05-29 21:12:00|1798.82|1792.62|1798.77|1792.57|1798.94|1792.74|1798.67|1792.47|28
1653858730000|2022-05-29 21:12:10|1798.76|1792.56|1798.79|1792.59|1799.03|1792.83|1798.62|1792.42|25
1653858740000|2022-05-29 21:12:20|1798.8|1792.6|1798.78|1792.58|1798.81|1792.61|1798.65|1792.45|7
1653858750000|2022-05-29 21:12:30|1798.79|1792.59|1798.75|1792.55|1798.79|1792.59|1798.61|1792.41|10
1653858760000|2022-05-29 21:12:40|1798.78|1792.58|1798.79|1792.59|1798.8|1792.6|1798.61|1792.41|5
1653858770000|2022-05-29 21:12:50|1798.61|1792.41|1798.57|1792.37|1798.93|1792.73|1798.47|1792.27|20
1653858780000|2022-05-29 21:13:00|1798.76|1792.56|1798.94|1792.74|1798.95|1792.75|1798.62|1792.42|15
1653858790000|2022-05-29 21:13:10|1798.95|1792.75|1799.03|1792.83|1799.26|1793.06|1798.95|1792.75|27
1653858800000|2022-05-29 21:13:20|1799.04|1792.84|1799.01|1792.81|1799.17|1792.97|1799|1792.8|17
1653858810000|2022-05-29 21:13:30|1799|1792.8|1799.05|1792.85|1799.11|1792.91|1799|1792.8|19
1653858820000|2022-05-29 21:13:40|1799.01|1792.81|1799.01|1792.81|1799.09|1792.89|1798.98|1792.78|15
1653858830000|2022-05-29 21:13:50|1799.09|1792.89|1798.45|1792.25|1799.13|1792.93|1798.31|1792.11|27
1653858840000|2022-05-29 21:14:00|1798.69|1792.49|1799.05|1792.85|1799.09|1792.89|1798.51|1792.31|32
1653858850000|2022-05-29 21:14:10|1799.02|1792.82|1799.13|1792.93|1799.13|1792.93|1799.02|1792.82|25
1653858860000|2022-05-29 21:14:20|1799.09|1792.89|1798.79|1792.59|1799.09|1792.89|1798.64|1792.44|22
1653858870000|2022-05-29 21:14:30|1798.77|1792.57|1798.67|1792.47|1798.79|1792.59|1798.64|1792.44|23
1653858880000|2022-05-29 21:14:40|1798.69|1792.49|1798.59|1792.39|1798.69|1792.49|1798.55|1792.35|22
1653858890000|2022-05-29 21:14:50|1798.63|1792.43|1798.62|1792.42|1798.73|1792.53|1798.48|1792.28|22
1653858900000|2022-05-29 21:15:00|1798.67|1792.47|1798.8|1792.6|1798.8|1792.6|1798.49|1792.29|25
1653858910000|2022-05-29 21:15:10|1798.74|1792.54|1798.8|1792.6|1798.8|1792.6|1798.59|1792.39|22
1653858920000|2022-05-29 21:15:20|1798.78|1792.58|1798.74|1792.54|1798.8|1792.6|1798.7|1792.5|19
1653858930000|2022-05-29 21:15:30|1798.76|1792.56|1798.71|1792.51|1798.77|1792.57|1798.69|1792.49|21
1653858940000|2022-05-29 21:15:40|1798.7|1792.5|1798.77|1792.57|1798.79|1792.59|1798.7|1792.5|26
1653858950000|2022-05-29 21:15:50|1798.76|1792.56|1798.75|1792.55|1798.78|1792.58|1798.71|1792.51|25
1653858960000|2022-05-29 21:16:00|1798.76|1792.56|1798.77|1792.57|1798.93|1792.73|1798.73|1792.53|25
1653858970000|2022-05-29 21:16:10|1798.79|1792.59|1798.75|1792.55|1798.81|1792.61|1798.75|1792.55|21
1653858980000|2022-05-29 21:16:20|1798.8|1792.6|1798.74|1792.54|1798.8|1792.6|1798.69|1792.49|12
1653858990000|2022-05-29 21:16:30|1798.75|1792.55|1798.74|1792.54|1798.76|1792.56|1798.69|1792.49|18
1653859000000|2022-05-29 21:16:40|1798.75|1792.55|1798.77|1792.57|1798.8|1792.6|1798.69|1792.49|21
1653859010000|2022-05-29 21:16:50|1798.74|1792.54|1798.8|1792.6|1798.8|1792.6|1798.74|1792.54|3
1653859020000|2022-05-29 21:17:00|1798.75|1792.55|1798.77|1792.57|1798.8|1792.6|1798.74|1792.54|13
1653859030000|2022-05-29 21:17:10|1798.8|1792.6|1798.8|1792.6|1798.8|1792.6|1798.73|1792.53|8
1653859040000|2022-05-29 21:17:20|1798.77|1792.57|1798.8|1792.6|1798.8|1792.6|1798.76|1792.56|6
1653859050000|2022-05-29 21:17:30|1798.77|1792.57|1798.17|1791.97|1798.84|1792.64|1798.17|1791.97|25
1653859060000|2022-05-29 21:17:40|1798.23|1792.03|1797.81|1791.61|1798.35|1792.15|1797.61|1791.41|33
1653859070000|2022-05-29 21:17:50|1797.84|1791.64|1797.68|1791.48|1798.05|1791.85|1797.68|1791.48|16
1653859080000|2022-05-29 21:18:00|1797.85|1791.65|1797.99|1791.79|1798.11|1791.91|1797.53|1791.33|30
1653859090000|2022-05-29 21:18:10|1797.94|1791.74|1796.42|1790.22|1798.02|1791.82|1796.42|1790.22|31
1653859100000|2022-05-29 21:18:20|1796.7|1790.5|1796.35|1790.15|1796.7|1790.5|1796.33|1790.13|22
1653859110000|2022-05-29 21:18:30|1796.43|1790.23|1796.42|1790.22|1796.44|1790.24|1796.32|1790.12|26
1653859120000|2022-05-29 21:18:40|1796.41|1790.21|1796.43|1790.23|1796.54|1790.34|1796.29|1790.09|17
1653859130000|2022-05-29 21:18:50|1796.45|1790.25|1796.59|1790.39|1796.59|1790.39|1796.3|1790.1|19
1653859140000|2022-05-29 21:19:00|1796.44|1790.24|1796.66|1790.46|1796.71|1790.51|1796.44|1790.24|27
1653859150000|2022-05-29 21:19:10|1796.65|1790.45|1796.56|1790.36|1796.69|1790.49|1796.51|1790.31|33
1653859160000|2022-05-29 21:19:20|1796.48|1790.28|1796.64|1790.44|1796.68|1790.48|1796.48|1790.28|33
1653859170000|2022-05-29 21:19:30|1796.65|1790.45|1796.62|1790.42|1796.68|1790.48|1796.49|1790.29|27
1653859180000|2022-05-29 21:19:40|1796.56|1790.36|1796.61|1790.41|1796.63|1790.43|1796.53|1790.33|28
1653859190000|2022-05-29 21:19:50|1796.64|1790.44|1796.63|1790.43|1796.68|1790.48|1796.6|1790.4|29
1653859200000|2022-05-29 21:20:00|1796.76|1790.56|1796.07|1789.87|1796.94|1790.74|1796.07|1789.87|30
1653859210000|2022-05-29 21:20:10|1796.46|1790.26|1796.17|1789.97|1796.46|1790.26|1795.96|1789.76|31
1653859220000|2022-05-29 21:20:20|1796.22|1790.02|1796.22|1790.02|1796.31|1790.11|1796.11|1789.91|32
1653859230000|2022-05-29 21:20:30|1796.23|1790.03|1796.24|1790.04|1796.25|1790.05|1795.87|1789.67|30
1653859240000|2022-05-29 21:20:40|1796.23|1790.03|1796.32|1790.12|1796.45|1790.25|1796.08|1789.88|29
1653859250000|2022-05-29 21:20:50|1796.31|1790.11|1796.28|1790.08|1796.36|1790.16|1796.15|1789.95|31
1653859260000|2022-05-29 21:21:00|1796.24|1790.04|1795.96|1789.76|1796.27|1790.07|1795.58|1789.38|25
1653859270000|2022-05-29 21:21:10|1795.91|1789.71|1795.99|1789.79|1796.05|1789.85|1795.71|1789.51|25
1653859280000|2022-05-29 21:21:20|1795.98|1789.78|1796.05|1789.85|1796.06|1789.86|1795.91|1789.71|18
1653859290000|2022-05-29 21:21:30|1796.04|1789.84|1796.03|1789.83|1796.05|1789.85|1795.75|1789.55|32
1653859300000|2022-05-29 21:21:40|1796.01|1789.81|1796.05|1789.85|1796.05|1789.85|1795.72|1789.52|18
1653859310000|2022-05-29 21:21:50|1795.99|1789.79|1795.71|1789.51|1796.02|1789.82|1795.71|1789.51|19
1653859320000|2022-05-29 21:22:00|1796|1789.8|1796|1789.8|1796.05|1789.85|1795.65|1789.45|25
1653859330000|2022-05-29 21:22:10|1795.99|1789.79|1796.02|1789.82|1796.03|1789.83|1795.72|1789.52|28
1653859340000|2022-05-29 21:22:20|1795.99|1789.79|1796.02|1789.82|1796.12|1789.92|1795.94|1789.74|9
1653859350000|2022-05-29 21:22:30|1796.06|1789.86|1796.02|1789.82|1796.13|1789.93|1795.91|1789.71|21
1653859360000|2022-05-29 21:22:40|1795.97|1789.77|1796.06|1789.86|1796.1|1789.9|1795.93|1789.73|21
1653859370000|2022-05-29 21:22:50|1796.02|1789.82|1796.03|1789.83|1796.09|1789.89|1795.91|1789.71|20
1653859380000|2022-05-29 21:23:00|1796.12|1789.92|1796.05|1789.85|1796.15|1789.95|1795.8|1789.6|33
1653859390000|2022-05-29 21:23:10|1796|1789.8|1796.05|1789.85|1796.1|1789.9|1795.8|1789.6|31
1653859400000|2022-05-29 21:23:20|1796.08|1789.88|1796.1|1789.9|1796.15|1789.95|1795.76|1789.56|32
1653859410000|2022-05-29 21:23:30|1796.11|1789.91|1796.16|1789.96|1796.27|1790.07|1795.93|1789.73|23
1653859420000|2022-05-29 21:23:40|1796.21|1790.01|1796.99|1790.79|1797.07|1790.87|1796.21|1790.01|28
1653859430000|2022-05-29 21:23:50|1796.79|1790.59|1797.13|1790.93|1797.32|1791.12|1796.68|1790.48|30
1653859440000|2022-05-29 21:24:00|1797.28|1791.08|1797.23|1791.03|1797.28|1791.08|1797.02|1790.82|33
1653859450000|2022-05-29 21:24:10|1797.06|1790.86|1797.1|1790.9|1797.32|1791.12|1797.05|1790.85|32
1653859460000|2022-05-29 21:24:20|1797.11|1790.91|1797.01|1790.81|1797.19|1790.99|1796.94|1790.74|19
1653859470000|2022-05-29 21:24:30|1797|1790.8|1797.13|1790.93|1797.21|1791.01|1796.92|1790.72|30
1653859480000|2022-05-29 21:24:40|1797.12|1790.92|1797.07|1790.87|1797.17|1790.97|1797.02|1790.82|25
1653859490000|2022-05-29 21:24:50|1797.08|1790.88|1797.02|1790.82|1797.18|1790.98|1796.99|1790.79|23
1653859500000|2022-05-29 21:25:00|1797.01|1790.81|1797.03|1790.83|1797.22|1791.02|1797.01|1790.81|25
1653859510000|2022-05-29 21:25:10|1797.02|1790.82|1797.13|1790.93|1797.21|1791.01|1797.02|1790.82|32
1653859520000|2022-05-29 21:25:20|1797.16|1790.96|1797.06|1790.86|1797.23|1791.03|1796.72|1790.52|24
1653859530000|2022-05-29 21:25:30|1797.1|1790.9|1797.03|1790.83|1797.3|1791.1|1796.88|1790.68|8
1653859540000|2022-05-29 21:25:40|1797.04|1790.84|1797.05|1790.85|1797.15|1790.95|1796.92|1790.72|33
1653859550000|2022-05-29 21:25:50|1797.03|1790.83|1797.07|1790.87|1797.1|1790.9|1797.03|1790.83|21
1653859560000|2022-05-29 21:26:00|1797.09|1790.89|1797.24|1791.04|1797.33|1791.13|1797.08|1790.88|32
1653859570000|2022-05-29 21:26:10|1797.18|1790.98|1797.2|1791|1797.33|1791.13|1797.17|1790.97|30
1653859580000|2022-05-29 21:26:20|1797.22|1791.02|1797.31|1791.11|1797.31|1791.11|1797.14|1790.94|29
1653859590000|2022-05-29 21:26:30|1797.25|1791.05|1797.37|1791.17|1797.48|1791.28|1797.19|1790.99|33
1653859600000|2022-05-29 21:26:40|1797.53|1791.33|1797.55|1791.35|1797.55|1791.35|1797.4|1791.2|32
1653859610000|2022-05-29 21:26:50|1797.5|1791.3|1797.46|1791.26|1797.66|1791.46|1797.39|1791.19|23
1653859620000|2022-05-29 21:27:00|1797.42|1791.22|1798.28|1792.08|1798.28|1792.08|1797.42|1791.22|27
1653859630000|2022-05-29 21:27:10|1798.35|1792.15|1798.62|1792.42|1798.75|1792.55|1798.16|1791.96|35
1653859640000|2022-05-29 21:27:20|1798.6|1792.4|1798.49|1792.29|1798.79|1792.59|1798.49|1792.29|26
1653859650000|2022-05-29 21:27:30|1798.44|1792.24|1798.02|1791.82|1798.44|1792.24|1798.02|1791.82|27
1653859660000|2022-05-29 21:27:40|1798|1791.8|1798.08|1791.88|1798.11|1791.91|1797.98|1791.78|18
1653859670000|2022-05-29 21:27:50|1797.93|1791.73|1798.2|1792|1798.5|1792.3|1797.93|1791.73|26
1653859680000|2022-05-29 21:28:00|1798.19|1791.99|1797.53|1791.33|1798.19|1791.99|1797.44|1791.24|29
1653859690000|2022-05-29 21:28:10|1797.55|1791.35|1798.53|1792.33|1798.63|1792.43|1797.55|1791.35|33
1653859700000|2022-05-29 21:28:20|1798.54|1792.34|1798.62|1792.42|1798.68|1792.48|1798.54|1792.34|28
1653859710000|2022-05-29 21:28:30|1798.63|1792.43|1799.27|1793.07|1799.27|1793.07|1798.62|1792.42|39
1653859720000|2022-05-29 21:28:40|1799.08|1792.88|1798.9|1792.7|1799.34|1793.14|1798.78|1792.58|36
1653859730000|2022-05-29 21:28:50|1798.8|1792.6|1798.91|1792.71|1799|1792.8|1798.7|1792.5|32
1653859740000|2022-05-29 21:29:00|1798.96|1792.76|1799.02|1792.82|1799.28|1793.08|1798.79|1792.59|35
1653859750000|2022-05-29 21:29:10|1799.01|1792.81|1798.99|1792.79|1799.04|1792.84|1798.95|1792.75|23
1653859760000|2022-05-29 21:29:20|1799.15|1792.95|1799.58|1793.38|1799.64|1793.44|1799.03|1792.83|35
1653859770000|2022-05-29 21:29:30|1799.38|1793.18|1800.67|1794.47|1800.84|1794.64|1799.37|1793.17|36
1653859780000|2022-05-29 21:29:40|1800.66|1794.46|1801.11|1794.91|1801.2|1795|1800.42|1794.22|37
1653859790000|2022-05-29 21:29:50|1801.14|1794.94|1801.24|1795.04|1801.39|1795.19|1801.1|1794.9|29
1653859800000|2022-05-29 21:30:00|1801.23|1795.03|1801.2|1795|1801.36|1795.16|1801.18|1794.98|30
1653859810000|2022-05-29 21:30:10|1801.25|1795.05|1801.29|1795.09|1801.46|1795.26|1801.21|1795.01|26
1653859820000|2022-05-29 21:30:20|1801.25|1795.05|1801.33|1795.13|1801.46|1795.26|1801.25|1795.05|19
1653859830000|2022-05-29 21:30:30|1801.32|1795.12|1801.28|1795.08|1801.34|1795.14|1801.25|1795.05|27
1653859840000|2022-05-29 21:30:40|1801.27|1795.07|1801.33|1795.13|1801.39|1795.19|1801.27|1795.07|22
1653859850000|2022-05-29 21:30:50|1801.32|1795.12|1801.29|1795.09|1801.38|1795.18|1801.26|1795.06|22
1653859860000|2022-05-29 21:31:00|1801.34|1795.14|1801.37|1795.17|1801.45|1795.25|1801.27|1795.07|31
1653859870000|2022-05-29 21:31:10|1801.41|1795.21|1801.4|1795.2|1801.44|1795.24|1801.33|1795.13|23
1653859880000|2022-05-29 21:31:20|1801.38|1795.18|1801.41|1795.21|1801.44|1795.24|1801.33|1795.13|22
1653859890000|2022-05-29 21:31:30|1801.42|1795.22|1801.51|1795.31|1801.53|1795.33|1801.32|1795.12|24
1653859900000|2022-05-29 21:31:40|1801.48|1795.28|1801.45|1795.25|1801.55|1795.35|1801.4|1795.2|29
1653859910000|2022-05-29 21:31:50|1801.43|1795.23|1801.45|1795.25|1801.49|1795.29|1801.33|1795.13|24
1653859920000|2022-05-29 21:32:00|1801.48|1795.28|1801.6|1795.4|1801.65|1795.45|1801.38|1795.18|29
1653859930000|2022-05-29 21:32:10|1801.58|1795.38|1801.47|1795.27|1801.59|1795.39|1801.44|1795.24|28
1653859940000|2022-05-29 21:32:20|1801.48|1795.28|1801.45|1795.25|1801.48|1795.28|1801.44|1795.24|8
1653859950000|2022-05-29 21:32:30|1801.44|1795.24|1801.46|1795.26|1801.56|1795.36|1801.44|1795.24|26
1653859960000|2022-05-29 21:32:40|1801.44|1795.24|1801.5|1795.3|1801.5|1795.3|1801.43|1795.23|16
1653859970000|2022-05-29 21:32:50|1801.49|1795.29|1801.54|1795.34|1801.54|1795.34|1801.44|1795.24|22
1653859980000|2022-05-29 21:33:00|1801.52|1795.32|1801.5|1795.3|1801.59|1795.39|1801.45|1795.25|21
1653859990000|2022-05-29 21:33:10|1801.52|1795.32|1801.58|1795.38|1801.59|1795.39|1801.46|1795.26|23
1653860000000|2022-05-29 21:33:20|1801.57|1795.37|1801.49|1795.29|1801.57|1795.37|1801.48|1795.28|20
1653860010000|2022-05-29 21:33:30|1801.47|1795.27|1801.1|1794.9|1801.68|1795.48|1801.1|1794.9|19
1653860020000|2022-05-29 21:33:40|1801.09|1794.89|1801.11|1794.91|1801.14|1794.94|1801.05|1794.85|17
1653860030000|2022-05-29 21:33:50|1801.1|1794.9|1801.12|1794.92|1801.14|1794.94|1801.09|1794.89|13
1653860040000|2022-05-29 21:34:00|1801.09|1794.89|1801.12|1794.92|1801.13|1794.93|1801.07|1794.87|30
1653860050000|2022-05-29 21:34:10|1801.09|1794.89|1801.09|1794.89|1801.17|1794.97|1801.09|1794.89|23
1653860060000|2022-05-29 21:34:20|1801.08|1794.88|1801.03|1794.83|1801.11|1794.91|1801.01|1794.81|24
1653860070000|2022-05-29 21:34:30|1801.04|1794.84|1800.86|1794.66|1801.05|1794.85|1800.83|1794.63|30
1653860080000|2022-05-29 21:34:40|1800.84|1794.64|1800.88|1794.68|1801|1794.8|1800.77|1794.57|25
1653860090000|2022-05-29 21:34:50|1800.8|1794.6|1801.55|1795.35|1801.84|1795.64|1800.8|1794.6|36
1653860100000|2022-05-29 21:35:00|1801.67|1795.47|1801.63|1795.43|1801.7|1795.5|1801.32|1795.12|37
1653860110000|2022-05-29 21:35:10|1801.54|1795.34|1801.62|1795.42|1801.75|1795.55|1801.49|1795.29|34
1653860120000|2022-05-29 21:35:20|1801.64|1795.44|1801.66|1795.46|1801.85|1795.65|1801.52|1795.32|33
1653860130000|2022-05-29 21:35:30|1801.75|1795.55|1801.66|1795.46|1801.79|1795.59|1801.53|1795.33|38
1653860140000|2022-05-29 21:35:40|1801.65|1795.45|1801.64|1795.44|1801.69|1795.49|1801.59|1795.39|31
1653860150000|2022-05-29 21:35:50|1801.95|1795.75|1801.85|1795.65|1801.95|1795.75|1801.74|1795.54|31
1653860160000|2022-05-29 21:36:00|1801.84|1795.64|1801.98|1795.78|1802.05|1795.85|1801.79|1795.59|30
1653860170000|2022-05-29 21:36:10|1801.97|1795.77|1802.7|1796.5|1802.87|1796.67|1801.91|1795.71|33
1653860180000|2022-05-29 21:36:20|1802.72|1796.52|1802.7|1796.5|1802.87|1796.67|1802.64|1796.44|30
1653860190000|2022-05-29 21:36:30|1802.8|1796.6|1804.43|1798.23|1804.52|1798.32|1802.56|1796.36|35
1653860200000|2022-05-29 21:36:40|1804.37|1798.17|1804.68|1798.48|1804.74|1798.54|1804.37|1798.17|34
1653860210000|2022-05-29 21:36:50|1804.73|1798.53|1804.91|1798.71|1804.99|1798.79|1804.67|1798.47|35
1653860220000|2022-05-29 21:37:00|1805.25|1799.05|1805.51|1799.31|1805.68|1799.48|1804.9|1798.7|38
1653860230000|2022-05-29 21:37:10|1805.52|1799.32|1805.4|1799.2|1805.52|1799.32|1805.23|1799.03|29
1653860240000|2022-05-29 21:37:20|1805.35|1799.15|1805.36|1799.16|1805.51|1799.31|1805.35|1799.15|33
1653860250000|2022-05-29 21:37:30|1805.37|1799.17|1805.72|1799.52|1805.72|1799.52|1805.31|1799.11|33
1653860260000|2022-05-29 21:37:40|1805.64|1799.44|1807.18|1800.98|1807.4|1801.2|1805.64|1799.44|35
1653860270000|2022-05-29 21:37:50|1807.26|1801.06|1807.53|1801.33|1807.66|1801.46|1807.17|1800.97|32
1653860280000|2022-05-29 21:38:00|1807.14|1800.94|1805.82|1799.62|1807.48|1801.28|1805.81|1799.61|35
1653860290000|2022-05-29 21:38:10|1805.81|1799.61|1804.95|1798.75|1805.82|1799.62|1804.94|1798.74|34
1653860300000|2022-05-29 21:38:20|1805.11|1798.91|1804.79|1798.59|1805.34|1799.14|1804.79|1798.59|30
1653860310000|2022-05-29 21:38:30|1804.78|1798.58|1804.77|1798.57|1804.92|1798.72|1804.64|1798.44|34
1653860320000|2022-05-29 21:38:40|1804.72|1798.52|1804.61|1798.41|1805.01|1798.81|1804.26|1798.06|33
1653860330000|2022-05-29 21:38:50|1804.59|1798.39|1804.49|1798.29|1804.69|1798.49|1804.22|1798.02|35
1653860340000|2022-05-29 21:39:00|1804.48|1798.28|1804.64|1798.44|1804.69|1798.49|1804.48|1798.28|25
1653860350000|2022-05-29 21:39:10|1804.65|1798.45|1804.7|1798.5|1804.74|1798.54|1804.6|1798.4|29
1653860360000|2022-05-29 21:39:20|1804.65|1798.45|1804.66|1798.46|1804.67|1798.47|1804.6|1798.4|24
1653860370000|2022-05-29 21:39:30|1804.65|1798.45|1804.66|1798.46|1804.68|1798.48|1804.62|1798.42|26
1653860380000|2022-05-29 21:39:40|1804.62|1798.42|1804.64|1798.44|1804.68|1798.48|1804.6|1798.4|22
1653860390000|2022-05-29 21:39:50|1804.61|1798.41|1804.64|1798.44|1804.69|1798.49|1804.61|1798.41|17
1653860400000|2022-05-29 21:40:00|1804.68|1798.48|1804.68|1798.48|1804.73|1798.53|1804.59|1798.39|16
1653860410000|2022-05-29 21:40:10|1804.69|1798.49|1804.7|1798.5|1804.72|1798.52|1804.63|1798.43|9
1653860420000|2022-05-29 21:40:20|1804.65|1798.45|1804.59|1798.39|1804.7|1798.5|1804.47|1798.27|24
1653860430000|2022-05-29 21:40:30|1804.57|1798.37|1804.51|1798.31|1804.57|1798.37|1804.51|1798.31|11
1653860440000|2022-05-29 21:40:40|1804.46|1798.26|1804.39|1798.19|1804.46|1798.26|1804.39|1798.19|12
1653860450000|2022-05-29 21:40:50|1804.35|1798.15|1804.29|1798.09|1804.37|1798.17|1804.2|1798|28
1653860460000|2022-05-29 21:41:00|1804.3|1798.1|1804.2|1798|1804.31|1798.11|1804.15|1797.95|22
1653860470000|2022-05-29 21:41:10|1804.19|1797.99|1804.1|1797.9|1804.19|1797.99|1804.1|1797.9|16
1653860480000|2022-05-29 21:41:20|1804.11|1797.91|1803.71|1797.51|1804.15|1797.95|1803.64|1797.44|24
1653860490000|2022-05-29 21:41:30|1803.77|1797.57|1803.83|1797.63|1803.92|1797.72|1803.7|1797.5|36
1653860500000|2022-05-29 21:41:40|1803.82|1797.62|1803.77|1797.57|1803.84|1797.64|1803.75|1797.55|29
1653860510000|2022-05-29 21:41:50|1803.78|1797.58|1803.76|1797.56|1803.81|1797.61|1803.72|1797.52|13
1653860520000|2022-05-29 21:42:00|1803.83|1797.63|1803.73|1797.53|1803.94|1797.74|1803.69|1797.49|22
1653860530000|2022-05-29 21:42:10|1803.7|1797.5|1803.64|1797.44|1803.71|1797.51|1803.61|1797.41|36
1653860540000|2022-05-29 21:42:20|1803.67|1797.47|1803.57|1797.37|1803.72|1797.52|1803.48|1797.28|32
1653860550000|2022-05-29 21:42:30|1803.59|1797.39|1803.62|1797.42|1803.88|1797.68|1803.57|1797.37|32
1653860560000|2022-05-29 21:42:40|1803.64|1797.44|1803.93|1797.73|1804.29|1798.09|1803.64|1797.44|31
1653860570000|2022-05-29 21:42:50|1804.33|1798.13|1804.33|1798.13|1804.41|1798.21|1803.98|1797.78|30
1653860580000|2022-05-29 21:43:00|1804.37|1798.17|1804.17|1797.97|1804.54|1798.34|1803.94|1797.74|31
1653860590000|2022-05-29 21:43:10|1804.14|1797.94|1804.1|1797.9|1804.3|1798.1|1803.93|1797.73|22
1653860600000|2022-05-29 21:43:20|1804.09|1797.89|1803.25|1797.05|1804.09|1797.89|1803.23|1797.03|23
1653860610000|2022-05-29 21:43:30|1803.27|1797.07|1803.22|1797.02|1803.28|1797.08|1803.22|1797.02|7
1653860620000|2022-05-29 21:43:40|1803.23|1797.03|1803.29|1797.09|1803.29|1797.09|1803.2|1797|14
1653860630000|2022-05-29 21:43:50|1803.31|1797.11|1803.48|1797.28|1803.93|1797.73|1803.31|1797.11|18
1653860640000|2022-05-29 21:44:00|1803.51|1797.31|1803.56|1797.36|1803.57|1797.37|1803.49|1797.29|22
1653860650000|2022-05-29 21:44:10|1803.55|1797.35|1803.3|1797.1|1803.56|1797.36|1803.01|1796.81|25
1653860660000|2022-05-29 21:44:20|1803.14|1796.94|1803.28|1797.08|1803.3|1797.1|1803.05|1796.85|22
1653860670000|2022-05-29 21:44:30|1803.35|1797.15|1803.31|1797.11|1803.35|1797.15|1803.12|1796.92|31
1653860680000|2022-05-29 21:44:40|1803.22|1797.02|1802.96|1796.76|1803.32|1797.12|1802.96|1796.76|30
1653860690000|2022-05-29 21:44:50|1803.14|1796.94|1803.23|1797.03|1803.39|1797.19|1803.14|1796.94|28
1653860700000|2022-05-29 21:45:00|1803.28|1797.08|1803.27|1797.07|1803.38|1797.18|1803.14|1796.94|30
1653860710000|2022-05-29 21:45:10|1803.28|1797.08|1803.27|1797.07|1803.4|1797.2|1803.23|1797.03|27
1653860720000|2022-05-29 21:45:20|1803.26|1797.06|1803.24|1797.04|1803.32|1797.12|1803.23|1797.03|20
1653860730000|2022-05-29 21:45:30|1803.25|1797.05|1803.25|1797.05|1803.36|1797.16|1803.23|1797.03|23
1653860740000|2022-05-29 21:45:40|1803.34|1797.14|1803.33|1797.13|1803.36|1797.16|1803.21|1797.01|20
1653860750000|2022-05-29 21:45:50|1803.32|1797.12|1803.33|1797.13|1803.36|1797.16|1803.24|1797.04|16
1653860760000|2022-05-29 21:46:00|1803.32|1797.12|1803.34|1797.14|1803.42|1797.22|1803.24|1797.04|27
1653860770000|2022-05-29 21:46:10|1803.26|1797.06|1804.32|1798.12|1804.32|1798.12|1803.26|1797.06|21
1653860780000|2022-05-29 21:46:20|1804.3|1798.1|1805.17|1798.97|1805.21|1799.01|1804.3|1798.1|24
1653860790000|2022-05-29 21:46:30|1805.18|1798.98|1804.97|1798.77|1805.26|1799.06|1804.52|1798.32|39
1653860800000|2022-05-29 21:46:40|1805.18|1798.98|1804.52|1798.32|1805.18|1798.98|1804.12|1797.92|35
1653860810000|2022-05-29 21:46:50|1804.51|1798.31|1804.52|1798.32|1804.63|1798.43|1804.5|1798.3|25
1653860820000|2022-05-29 21:47:00|1804.51|1798.31|1804.33|1798.13|1804.54|1798.34|1804.16|1797.96|17
1653860830000|2022-05-29 21:47:10|1804.38|1798.18|1804.44|1798.24|1804.54|1798.34|1804.33|1798.13|20
1653860840000|2022-05-29 21:47:20|1804.54|1798.34|1804.56|1798.36|1804.56|1798.36|1804.15|1797.95|8
1653860850000|2022-05-29 21:47:30|1804.57|1798.37|1804.12|1797.92|1804.57|1798.37|1803.98|1797.78|26
1653860860000|2022-05-29 21:47:40|1804.07|1797.87|1804.12|1797.92|1804.27|1798.07|1803.88|1797.68|29
1653860870000|2022-05-29 21:47:50|1804.23|1798.03|1804.3|1798.1|1804.51|1798.31|1804.12|1797.92|29
1653860880000|2022-05-29 21:48:00|1804.51|1798.31|1804.32|1798.12|1804.51|1798.31|1804.3|1798.1|16
1653860890000|2022-05-29 21:48:10|1804.28|1798.08|1803.75|1797.55|1804.28|1798.08|1803.73|1797.53|29
1653860900000|2022-05-29 21:48:20|1803.76|1797.56|1803.7|1797.5|1803.86|1797.66|1803.63|1797.43|30
1653860910000|2022-05-29 21:48:30|1803.63|1797.43|1802.59|1796.39|1803.71|1797.51|1802.59|1796.39|32
1653860920000|2022-05-29 21:48:40|1802.54|1796.34|1802.14|1795.94|1802.54|1796.34|1802.11|1795.91|33
1653860930000|2022-05-29 21:48:50|1802.18|1795.98|1802.52|1796.32|1802.52|1796.32|1802.09|1795.89|26
1653860940000|2022-05-29 21:49:00|1802.47|1796.27|1802.55|1796.35|1802.58|1796.38|1802.43|1796.23|20
1653860950000|2022-05-29 21:49:10|1802.52|1796.32|1802.48|1796.28|1802.58|1796.38|1802.46|1796.26|24
1653860960000|2022-05-29 21:49:20|1802.53|1796.33|1802.51|1796.31|1802.68|1796.48|1802.46|1796.26|15
1653860970000|2022-05-29 21:49:30|1802.46|1796.26|1802.48|1796.28|1802.48|1796.28|1802.46|1796.26|4
1653860980000|2022-05-29 21:49:40|1802.46|1796.26|1802.32|1796.12|1802.46|1796.26|1802.3|1796.1|12
1653860990000|2022-05-29 21:49:50|1802.29|1796.09|1802.05|1795.85|1802.35|1796.15|1802.05|1795.85|30
1653861000000|2022-05-29 21:50:00|1802.15|1795.95|1800.9|1794.7|1802.15|1795.95|1800.82|1794.62|33
1653861010000|2022-05-29 21:50:10|1800.94|1794.74|1800.79|1794.59|1800.94|1794.74|1800.71|1794.51|21
1653861020000|2022-05-29 21:50:20|1800.82|1794.62|1801.44|1795.24|1801.49|1795.29|1800.79|1794.59|30
1653861030000|2022-05-29 21:50:30|1801.6|1795.4|1801.5|1795.3|1801.6|1795.4|1801.38|1795.18|34
1653861040000|2022-05-29 21:50:40|1801.43|1795.23|1802.16|1795.96|1802.27|1796.07|1801.43|1795.23|34
1653861050000|2022-05-29 21:50:50|1802.18|1795.98|1802.56|1796.36|1802.68|1796.48|1802.02|1795.82|35
1653861060000|2022-05-29 21:51:00|1802.58|1796.38|1802.46|1796.26|1802.62|1796.42|1802.3|1796.1|34
1653861070000|2022-05-29 21:51:10|1802.6|1796.4|1803.37|1797.17|1803.37|1797.17|1802.42|1796.22|32
1653861080000|2022-05-29 21:51:20|1803.4|1797.2|1803.54|1797.34|1803.9|1797.7|1803.39|1797.19|36
1653861090000|2022-05-29 21:51:30|1803.5|1797.3|1803.03|1796.83|1803.64|1797.44|1802.99|1796.79|27
1653861100000|2022-05-29 21:51:40|1803.13|1796.93|1802.74|1796.54|1803.13|1796.93|1802.6|1796.4|37
1653861110000|2022-05-29 21:51:50|1802.72|1796.52|1802.71|1796.51|1802.72|1796.52|1802.43|1796.23|34
1653861120000|2022-05-29 21:52:00|1802.7|1796.5|1802.86|1796.66|1802.96|1796.76|1802.57|1796.37|30
1653861130000|2022-05-29 21:52:10|1802.88|1796.68|1803.77|1797.57|1804.12|1797.92|1802.88|1796.68|34
1653861140000|2022-05-29 21:52:20|1803.76|1797.56|1803.79|1797.59|1804.2|1798|1803.44|1797.24|34
1653861150000|2022-05-29 21:52:30|1803.8|1797.6|1803.31|1797.11|1803.95|1797.75|1803.25|1797.05|32
1653861160000|2022-05-29 21:52:40|1803.29|1797.09|1803.31|1797.11|1803.43|1797.23|1803.17|1796.97|23
1653861170000|2022-05-29 21:52:50|1803.35|1797.15|1803.35|1797.15|1803.57|1797.37|1803.15|1796.95|26
1653861180000|2022-05-29 21:53:00|1803.39|1797.19|1803.64|1797.44|1803.67|1797.47|1803.05|1796.85|30
1653861190000|2022-05-29 21:53:10|1803.63|1797.43|1803.62|1797.42|1803.66|1797.46|1803.48|1797.28|32
1653861200000|2022-05-29 21:53:20|1803.63|1797.43|1803.89|1797.69|1803.98|1797.78|1803.43|1797.23|34
1653861210000|2022-05-29 21:53:30|1803.86|1797.66|1804.05|1797.85|1804.06|1797.86|1803.78|1797.58|29
1653861220000|2022-05-29 21:53:40|1804.04|1797.84|1804.42|1798.22|1804.42|1798.22|1804.04|1797.84|27
1653861230000|2022-05-29 21:53:50|1804.48|1798.28|1804.6|1798.4|1804.96|1798.76|1804.44|1798.24|23
1653861240000|2022-05-29 21:54:00|1804.96|1798.76|1804.63|1798.43|1805.05|1798.85|1804.53|1798.33|30
1653861250000|2022-05-29 21:54:10|1804.61|1798.41|1804.66|1798.46|1804.87|1798.67|1804.61|1798.41|25
1653861260000|2022-05-29 21:54:20|1804.63|1798.43|1804.67|1798.47|1804.94|1798.74|1804.62|1798.42|27
1653861270000|2022-05-29 21:54:30|1804.65|1798.45|1804.56|1798.36|1805.03|1798.83|1804.56|1798.36|32
1653861280000|2022-05-29 21:54:40|1804.58|1798.38|1804.58|1798.38|1805.07|1798.87|1804.58|1798.38|11
1653861290000|2022-05-29 21:54:50|1804.91|1798.71|1804.36|1798.16|1804.91|1798.71|1804.35|1798.15|25
1653861300000|2022-05-29 21:55:00|1804.37|1798.17|1804.48|1798.28|1804.52|1798.32|1804.37|1798.17|21
1653861310000|2022-05-29 21:55:10|1804.47|1798.27|1804.65|1798.45|1804.65|1798.45|1804.47|1798.27|15
1653861320000|2022-05-29 21:55:20|1804.64|1798.44|1804.95|1798.75|1805.09|1798.89|1804.63|1798.43|23
1653861330000|2022-05-29 21:55:30|1804.87|1798.67|1805.35|1799.15|1805.39|1799.19|1804.83|1798.63|32
1653861340000|2022-05-29 21:55:40|1805.3|1799.1|1805.04|1798.84|1805.33|1799.13|1804.83|1798.63|32
1653861350000|2022-05-29 21:55:50|1805.08|1798.88|1805.02|1798.82|1805.14|1798.94|1804.89|1798.69|32
1653861360000|2022-05-29 21:56:00|1805.01|1798.81|1805.03|1798.83|1805.24|1799.04|1804.96|1798.76|32
1653861370000|2022-05-29 21:56:10|1805.04|1798.84|1804.99|1798.79|1805.26|1799.06|1804.94|1798.74|35
1653861380000|2022-05-29 21:56:20|1805.01|1798.81|1805.36|1799.16|1805.39|1799.19|1804.99|1798.79|33
1653861390000|2022-05-29 21:56:30|1805.43|1799.23|1805.34|1799.14|1805.5|1799.3|1805.3|1799.1|28
1653861400000|2022-05-29 21:56:40|1805.32|1799.12|1805.24|1799.04|1805.36|1799.16|1805.03|1798.83|35
1653861410000|2022-05-29 21:56:50|1805.23|1799.03|1805.45|1799.25|1805.73|1799.53|1805.16|1798.96|28
1653861420000|2022-05-29 21:57:00|1805.46|1799.26|1805.73|1799.53|1805.74|1799.54|1805.46|1799.26|29
1653861430000|2022-05-29 21:57:10|1805.64|1799.44|1805.34|1799.14|1805.64|1799.44|1805.24|1799.04|23
1653861440000|2022-05-29 21:57:20|1805.29|1799.09|1805.26|1799.06|1805.45|1799.25|1805.26|1799.06|9
1653861450000|2022-05-29 21:57:30|1805.47|1799.27|1805.78|1799.58|1805.96|1799.76|1805.47|1799.27|9
1653861460000|2022-05-29 21:57:40|1805.84|1799.64|1805.72|1799.52|1805.85|1799.65|1805.71|1799.51|8
1653861470000|2022-05-29 21:57:50|1805.85|1799.65|1805.72|1799.52|1805.95|1799.75|1805.72|1799.52|14
1653861480000|2022-05-29 21:58:00|1805.85|1799.65|1805.79|1799.59|1805.89|1799.69|1805.35|1799.15|20
1653861490000|2022-05-29 21:58:10|1805.59|1799.39|1805.85|1799.65|1805.94|1799.74|1805.58|1799.38|20
1653861500000|2022-05-29 21:58:20|1805.78|1799.58|1805.02|1798.82|1805.92|1799.72|1804.87|1798.67|24
1653861510000|2022-05-29 21:58:30|1805.03|1798.83|1805.37|1799.17|1805.38|1799.18|1804.89|1798.69|33
1653861520000|2022-05-29 21:58:40|1805.47|1799.27|1805.28|1799.08|1805.47|1799.27|1805.19|1798.99|24
1653861530000|2022-05-29 21:58:50|1805|1798.8|1804.93|1798.73|1805.09|1798.89|1804.46|1798.26|35
1653861540000|2022-05-29 21:59:00|1804.9|1798.7|1805.26|1799.06|1805.26|1799.06|1804.85|1798.65|29
1653861550000|2022-05-29 21:59:10|1805.27|1799.07|1805.42|1799.22|1805.45|1799.25|1805.1|1798.9|28
1653861560000|2022-05-29 21:59:20|1805.41|1799.21|1804.99|1798.79|1805.44|1799.24|1804.9|1798.7|28
1653861570000|2022-05-29 21:59:30|1805|1798.8|1805|1798.8|1805.08|1798.88|1804.48|1798.28|21
1653861580000|2022-05-29 21:59:40|1804.91|1798.71|1804.99|1798.79|1805.08|1798.88|1804.78|1798.58|32
1653861590000|2022-05-29 21:59:50|1804.79|1798.59|1804.29|1798.09|1804.93|1798.73|1804.29|1798.09|30
1653861600000|2022-05-29 22:00:00|1804.27|1798.07|1806.27|1800.07|1808.21|1802.01|1804.27|1798.07|39
1653861610000|2022-05-29 22:00:10|1806.5|1800.3|1806.61|1800.41|1806.94|1800.74|1805.29|1799.09|38
1653861620000|2022-05-29 22:00:20|1806.56|1800.36|1806.34|1800.14|1806.56|1800.36|1806.12|1799.92|33
1653861630000|2022-05-29 22:00:30|1806.35|1800.15|1808.25|1802.05|1808.37|1802.17|1806.35|1800.15|38
1653861640000|2022-05-29 22:00:40|1808.32|1802.12|1807.67|1801.47|1808.91|1802.71|1807.67|1801.47|40
1653861650000|2022-05-29 22:00:50|1808.04|1801.84|1808.17|1801.97|1808.35|1802.15|1807.47|1801.27|34
1653861660000|2022-05-29 22:01:00|1808.16|1801.96|1807.85|1801.65|1808.31|1802.11|1807.82|1801.62|34
1653861670000|2022-05-29 22:01:10|1808.17|1801.97|1807.17|1800.97|1808.22|1802.02|1807.1|1800.9|38
1653861680000|2022-05-29 22:01:20|1807.07|1800.87|1806.92|1800.72|1807.26|1801.06|1806.89|1800.69|32
1653861690000|2022-05-29 22:01:30|1806.94|1800.74|1806.43|1800.23|1807.09|1800.89|1806.43|1800.23|27
1653861700000|2022-05-29 22:01:40|1806.44|1800.24|1806.06|1799.86|1806.44|1800.24|1806.06|1799.86|34
1653861710000|2022-05-29 22:01:50|1806.17|1799.97|1805.48|1799.28|1806.17|1799.97|1805.48|1799.28|30
1653861720000|2022-05-29 22:02:00|1805.49|1799.29|1805.22|1799.02|1805.81|1799.61|1805.16|1798.96|36
1653861730000|2022-05-29 22:02:10|1805.18|1798.98|1805.2|1799|1805.33|1799.13|1805.12|1798.92|27
1653861740000|2022-05-29 22:02:20|1805.14|1798.94|1802.17|1795.97|1805.21|1799.01|1802.17|1795.97|34
1653861750000|2022-05-29 22:02:30|1802.18|1795.98|1800.48|1794.28|1802.53|1796.33|1800.32|1794.12|36
1653861760000|2022-05-29 22:02:40|1800.41|1794.21|1799.91|1793.71|1801.02|1794.82|1799.9|1793.7|35
1653861770000|2022-05-29 22:02:50|1800.22|1794.02|1799.78|1793.58|1800.22|1794.02|1799.78|1793.58|36
1653861780000|2022-05-29 22:03:00|1799.93|1793.73|1800.72|1794.52|1800.76|1794.56|1799.78|1793.58|36
1653861790000|2022-05-29 22:03:10|1800.67|1794.47|1800.44|1794.24|1800.82|1794.62|1800.44|1794.24|37
1653861800000|2022-05-29 22:03:20|1800.55|1794.35|1802.11|1795.91|1802.63|1796.43|1800.52|1794.32|31
1653861810000|2022-05-29 22:03:30|1802.14|1795.94|1802.96|1796.76|1803.02|1796.82|1802.14|1795.94|32
1653861820000|2022-05-29 22:03:40|1802.88|1796.68|1803.7|1797.5|1803.82|1797.62|1802.84|1796.64|29
1653861830000|2022-05-29 22:03:50|1803.69|1797.49|1801.71|1795.51|1803.74|1797.54|1800.8|1794.6|39
1653861840000|2022-05-29 22:04:00|1801.77|1795.57|1801.94|1795.74|1802.26|1796.06|1800.97|1794.77|39
1653861850000|2022-05-29 22:04:10|1802.31|1796.11|1801.85|1795.65|1802.31|1796.11|1799.79|1793.59|40
1653861860000|2022-05-29 22:04:20|1801.87|1795.67|1800.85|1794.65|1802.24|1796.04|1800.74|1794.54|37
1653861870000|2022-05-29 22:04:30|1800.91|1794.71|1800.17|1793.97|1801.09|1794.89|1800.17|1793.97|38
1653861880000|2022-05-29 22:04:40|1800.15|1793.95|1799.94|1793.74|1800.15|1793.95|1798.75|1792.55|40
1653861890000|2022-05-29 22:04:50|1800.13|1793.93|1800.48|1794.28|1800.52|1794.32|1800|1793.8|30
1653861900000|2022-05-29 22:05:00|1800.45|1794.25|1800.38|1794.18|1800.49|1794.29|1800.17|1793.97|34
1653861910000|2022-05-29 22:05:10|1800.37|1794.17|1798.89|1792.69|1800.38|1794.18|1798.89|1792.69|32
1653861920000|2022-05-29 22:05:20|1798.88|1792.68|1798.45|1792.25|1798.88|1792.68|1798.45|1792.25|31
1653861930000|2022-05-29 22:05:30|1798.44|1792.24|1799.82|1793.62|1799.82|1793.62|1798.44|1792.24|34
1653861940000|2022-05-29 22:05:40|1799.83|1793.63|1797.3|1791.1|1799.83|1793.63|1797.3|1791.1|34
1653861950000|2022-05-29 22:05:50|1797.26|1791.06|1800.05|1793.85|1800.05|1793.85|1796.94|1790.74|35
1653861960000|2022-05-29 22:06:00|1799.98|1793.78|1798.76|1792.56|1800.11|1793.91|1797.03|1790.83|37
1653861970000|2022-05-29 22:06:10|1798.61|1792.41|1801.36|1795.16|1801.36|1795.16|1798.61|1792.41|32
1653861980000|2022-05-29 22:06:20|1801.9|1795.7|1802.19|1795.99|1802.19|1795.99|1800.62|1794.42|39
1653861990000|2022-05-29 22:06:30|1802.17|1795.97|1800.73|1794.53|1802.21|1796.01|1799.98|1793.78|38
1653862000000|2022-05-29 22:06:40|1800.74|1794.54|1801.53|1795.33|1801.63|1795.43|1800.73|1794.53|38
1653862010000|2022-05-29 22:06:50|1801.76|1795.56|1801.87|1795.67|1801.91|1795.71|1801.42|1795.22|34
1653862020000|2022-05-29 22:07:00|1801.85|1795.65|1801.49|1795.29|1801.94|1795.74|1801.48|1795.28|32
1653862030000|2022-05-29 22:07:10|1801.87|1795.67|1801.92|1795.72|1802.06|1795.86|1800.52|1794.32|36
1653862040000|2022-05-29 22:07:20|1801.98|1795.78|1801.7|1795.5|1801.98|1795.78|1801.02|1794.82|30
1653862050000|2022-05-29 22:07:30|1801.59|1795.39|1801.96|1795.76|1802.38|1796.18|1801.59|1795.39|27
1653862060000|2022-05-29 22:07:40|1801.95|1795.75|1800.27|1794.07|1802.14|1795.94|1799.72|1793.52|33
1653862070000|2022-05-29 22:07:50|1800.34|1794.14|1800.43|1794.23|1800.44|1794.24|1800.13|1793.93|30
1653862080000|2022-05-29 22:08:00|1800.44|1794.24|1800.09|1793.89|1800.48|1794.28|1800|1793.8|31
1653862090000|2022-05-29 22:08:10|1800.05|1793.85|1800.08|1793.88|1800.25|1794.05|1799.92|1793.72|28
1653862100000|2022-05-29 22:08:20|1800.09|1793.89|1800.5|1794.3|1800.56|1794.36|1799.97|1793.77|32
1653862110000|2022-05-29 22:08:30|1800.32|1794.12|1800.52|1794.32|1800.56|1794.36|1800.3|1794.1|24
1653862120000|2022-05-29 22:08:40|1800.53|1794.33|1800.74|1794.54|1800.74|1794.54|1800.37|1794.17|25
1653862130000|2022-05-29 22:08:50|1800.77|1794.57|1800.77|1794.57|1800.77|1794.57|1800.67|1794.47|21
1653862140000|2022-05-29 22:09:00|1800.46|1794.26|1800.37|1794.17|1800.82|1794.62|1800.37|1794.17|30
1653862150000|2022-05-29 22:09:10|1800.7|1794.5|1800.62|1794.42|1800.72|1794.52|1800.2|1794|36
1653862160000|2022-05-29 22:09:20|1800.56|1794.36|1800.5|1794.3|1800.65|1794.45|1800.5|1794.3|32
1653862170000|2022-05-29 22:09:30|1800.53|1794.33|1800.28|1794.08|1800.65|1794.45|1800.22|1794.02|31
1653862180000|2022-05-29 22:09:40|1800.26|1794.06|1800.32|1794.12|1800.43|1794.23|1800.2|1794|32
1653862190000|2022-05-29 22:09:50|1800.29|1794.09|1801.61|1795.41|1801.74|1795.54|1800.29|1794.09|29
1653862200000|2022-05-29 22:10:00|1801.65|1795.45|1801.64|1795.44|1801.72|1795.52|1801.48|1795.28|27
1653862210000|2022-05-29 22:10:10|1801.63|1795.43|1801.76|1795.56|1802.16|1795.96|1801.51|1795.31|35
1653862220000|2022-05-29 22:10:20|1802.09|1795.89|1801.31|1795.11|1802.5|1796.3|1801.09|1794.89|36
1653862230000|2022-05-29 22:10:30|1801.29|1795.09|1801.04|1794.84|1801.4|1795.2|1800.86|1794.66|35
1653862240000|2022-05-29 22:10:40|1801.03|1794.83|1800.96|1794.76|1801.22|1795.02|1800.72|1794.52|35
1653862250000|2022-05-29 22:10:50|1800.76|1794.56|1801.18|1794.98|1801.55|1795.35|1800.72|1794.52|31
1653862260000|2022-05-29 22:11:00|1801.44|1795.24|1801.51|1795.31|1801.51|1795.31|1801.21|1795.01|31
1653862270000|2022-05-29 22:11:10|1801.63|1795.43|1802.04|1795.84|1802.48|1796.28|1801.63|1795.43|37
1653862280000|2022-05-29 22:11:20|1802.13|1795.93|1802.33|1796.13|1802.43|1796.23|1802.01|1795.81|24
1653862290000|2022-05-29 22:11:30|1802.38|1796.18|1802.53|1796.33|1802.57|1796.37|1802.26|1796.06|29
1653862300000|2022-05-29 22:11:40|1802.54|1796.34|1802.57|1796.37|1802.57|1796.37|1802.25|1796.05|23
1653862310000|2022-05-29 22:11:50|1802.56|1796.36|1802.38|1796.18|1802.56|1796.36|1802.27|1796.07|23
1653862320000|2022-05-29 22:12:00|1802.37|1796.17|1803.11|1796.91|1803.99|1797.79|1802.36|1796.16|24
1653862330000|2022-05-29 22:12:10|1803.33|1797.13|1803.9|1797.7|1804.02|1797.82|1803.33|1797.13|33
1653862340000|2022-05-29 22:12:20|1803.86|1797.66|1803.91|1797.71|1803.98|1797.78|1803.6|1797.4|29
1653862350000|2022-05-29 22:12:30|1803.95|1797.75|1803.99|1797.79|1804.03|1797.83|1803.82|1797.62|35
1653862360000|2022-05-29 22:12:40|1803.9|1797.7|1803.83|1797.63|1804.02|1797.82|1803.8|1797.6|32
1653862370000|2022-05-29 22:12:50|1803.5|1797.3|1803.77|1797.57|1803.91|1797.71|1803.4|1797.2|31
1653862380000|2022-05-29 22:13:00|1803.74|1797.54|1803.9|1797.7|1804.08|1797.88|1803.71|1797.51|37
1653862390000|2022-05-29 22:13:10|1803.83|1797.63|1803.69|1797.49|1804.04|1797.84|1803.69|1797.49|34
1653862400000|2022-05-29 22:13:20|1803.52|1797.32|1803.12|1796.92|1803.52|1797.32|1802.47|1796.27|37
1653862410000|2022-05-29 22:13:30|1803.13|1796.93|1803.08|1796.88|1803.13|1796.93|1802.96|1796.76|27
1653862420000|2022-05-29 22:13:40|1803.12|1796.92|1803.45|1797.25|1803.8|1797.6|1803.12|1796.92|34
1653862430000|2022-05-29 22:13:50|1803.49|1797.29|1803.83|1797.63|1803.92|1797.72|1803.47|1797.27|28
1653862440000|2022-05-29 22:14:00|1803.67|1797.47|1803.86|1797.66|1803.86|1797.66|1803.45|1797.25|23
1653862450000|2022-05-29 22:14:10|1803.87|1797.67|1803.72|1797.52|1803.88|1797.68|1803.43|1797.23|30
1653862460000|2022-05-29 22:14:20|1803.74|1797.54|1804.06|1797.86|1804.06|1797.86|1803.7|1797.5|32
1653862470000|2022-05-29 22:14:30|1804.1|1797.9|1803.77|1797.57|1804.13|1797.93|1803.7|1797.5|25
1653862480000|2022-05-29 22:14:40|1804.01|1797.81|1804.03|1797.83|1804.11|1797.91|1803.71|1797.51|24
1653862490000|2022-05-29 22:14:50|1804.1|1797.9|1805.86|1799.66|1805.95|1799.75|1803.73|1797.53|21
1653862500000|2022-05-29 22:15:00|1806.12|1799.92|1807.86|1801.66|1807.92|1801.72|1806.04|1799.84|38
1653862510000|2022-05-29 22:15:10|1807.83|1801.63|1807.89|1801.69|1808.59|1802.39|1807.54|1801.34|37
1653862520000|2022-05-29 22:15:20|1807.83|1801.63|1806.08|1799.88|1807.83|1801.63|1805.83|1799.63|27
1653862530000|2022-05-29 22:15:30|1806.02|1799.82|1805.45|1799.25|1806.02|1799.82|1805.26|1799.06|23
1653862540000|2022-05-29 22:15:40|1805.47|1799.27|1808.64|1802.44|1808.77|1802.57|1805.46|1799.26|31
1653862550000|2022-05-29 22:15:50|1808.67|1802.47|1808.55|1802.35|1809.04|1802.84|1808.42|1802.22|35
1653862560000|2022-05-29 22:16:00|1808.54|1802.34|1809.43|1803.23|1809.56|1803.36|1808.3|1802.1|33
1653862570000|2022-05-29 22:16:10|1809.4|1803.2|1809.06|1802.86|1809.76|1803.56|1808.73|1802.53|35
1653862580000|2022-05-29 22:16:20|1809.21|1803.01|1809.16|1802.96|1809.28|1803.08|1808.89|1802.69|36
1653862590000|2022-05-29 22:16:30|1809.13|1802.93|1808.67|1802.47|1809.2|1803|1808.35|1802.15|32
1653862600000|2022-05-29 22:16:40|1808.65|1802.45|1808.6|1802.4|1808.81|1802.61|1808.58|1802.38|33
1653862610000|2022-05-29 22:16:50|1808.62|1802.42|1808.86|1802.66|1809.47|1803.27|1808.57|1802.37|32
1653862620000|2022-05-29 22:17:00|1808.83|1802.63|1808.76|1802.56|1808.91|1802.71|1808.57|1802.37|31
1653862630000|2022-05-29 22:17:10|1808.74|1802.54|1809.71|1803.51|1809.71|1803.51|1808.7|1802.5|24
1653862640000|2022-05-29 22:17:20|1809.91|1803.71|1809.61|1803.41|1809.91|1803.71|1809.58|1803.38|33
1653862650000|2022-05-29 22:17:30|1809.9|1803.7|1809.95|1803.75|1810.01|1803.81|1809.72|1803.52|27
1653862660000|2022-05-29 22:17:40|1809.9|1803.7|1810.13|1803.93|1810.39|1804.19|1809.9|1803.7|25
1653862670000|2022-05-29 22:17:50|1810.12|1803.92|1809.89|1803.69|1810.12|1803.92|1808.74|1802.54|30
1653862680000|2022-05-29 22:18:00|1809.96|1803.76|1810.28|1804.08|1810.28|1804.08|1809.63|1803.43|29
1653862690000|2022-05-29 22:18:10|1810.25|1804.05|1808.84|1802.64|1810.27|1804.07|1808.84|1802.64|36
1653862700000|2022-05-29 22:18:20|1808.69|1802.49|1808.5|1802.3|1808.69|1802.49|1808.34|1802.14|34
1653862710000|2022-05-29 22:18:30|1808.45|1802.25|1808.25|1802.05|1808.51|1802.31|1808.17|1801.97|37
1653862720000|2022-05-29 22:18:40|1808.33|1802.13|1808.8|1802.6|1808.8|1802.6|1808.2|1802|32
1653862730000|2022-05-29 22:18:50|1809.45|1803.25|1810.63|1804.43|1811.1|1804.9|1809.45|1803.25|37
1653862740000|2022-05-29 22:19:00|1810.38|1804.18|1809.23|1803.03|1810.38|1804.18|1809.08|1802.88|36
1653862750000|2022-05-29 22:19:10|1809.3|1803.1|1809.87|1803.67|1810.09|1803.89|1809.3|1803.1|33
1653862760000|2022-05-29 22:19:20|1809.88|1803.68|1809.49|1803.29|1809.93|1803.73|1809.44|1803.24|22
1653862770000|2022-05-29 22:19:30|1809.52|1803.32|1809.66|1803.46|1809.8|1803.6|1809.46|1803.26|26
1653862780000|2022-05-29 22:19:40|1809.72|1803.52|1809.51|1803.31|1809.76|1803.56|1809.51|1803.31|9
1653862790000|2022-05-29 22:19:50|1809.78|1803.58|1810.47|1804.27|1812.09|1805.89|1809.74|1803.54|33
1653862800000|2022-05-29 22:20:00|1810.46|1804.26|1810.41|1804.21|1810.61|1804.41|1810.2|1804|38
1653862810000|2022-05-29 22:20:10|1810.33|1804.13|1810.73|1804.53|1810.73|1804.53|1809.67|1803.47|35
1653862820000|2022-05-29 22:20:20|1810.85|1804.65|1811.46|1805.26|1811.67|1805.47|1810.85|1804.65|31
1653862830000|2022-05-29 22:20:30|1811.52|1805.32|1811.05|1804.85|1811.66|1805.46|1810.98|1804.78|30
1653862840000|2022-05-29 22:20:40|1810.99|1804.79|1812.09|1805.89|1812.1|1805.9|1810.73|1804.53|37
1653862850000|2022-05-29 22:20:50|1812.07|1805.87|1810.9|1804.7|1812.16|1805.96|1810.88|1804.68|30
1653862860000|2022-05-29 22:21:00|1810.91|1804.71|1815.13|1808.93|1815.2|1809|1810.81|1804.61|29
1653862870000|2022-05-29 22:21:10|1815.03|1808.83|1814.48|1808.28|1815.57|1809.37|1814.48|1808.28|34
1653862880000|2022-05-29 22:21:20|1814.35|1808.15|1814.51|1808.31|1815.01|1808.81|1814.35|1808.15|38
1653862890000|2022-05-29 22:21:30|1814.78|1808.58|1816.95|1810.75|1817.34|1811.14|1814.78|1808.58|34
1653862900000|2022-05-29 22:21:40|1816.78|1810.58|1816.09|1809.89|1816.78|1810.58|1816.02|1809.82|37
1653862910000|2022-05-29 22:21:50|1816.21|1810.01|1815.77|1809.57|1816.37|1810.17|1815.77|1809.57|31
1653862920000|2022-05-29 22:22:00|1815.5|1809.3|1817.08|1810.88|1817.28|1811.08|1815.14|1808.94|35
1653862930000|2022-05-29 22:22:10|1817.07|1810.87|1816.18|1809.98|1817.5|1811.3|1816.05|1809.85|40
1653862940000|2022-05-29 22:22:20|1816.17|1809.97|1816.53|1810.33|1816.79|1810.59|1816.16|1809.96|34
1653862950000|2022-05-29 22:22:30|1816.6|1810.4|1816.34|1810.14|1816.68|1810.48|1816.17|1809.97|36
1653862960000|2022-05-29 22:22:40|1816.48|1810.28|1816.14|1809.94|1816.54|1810.34|1816.04|1809.84|31
1653862970000|2022-05-29 22:22:50|1815.97|1809.77|1814.85|1808.65|1815.97|1809.77|1814.85|1808.65|26
1653862980000|2022-05-29 22:23:00|1814.86|1808.66|1815.49|1809.29|1815.56|1809.36|1814.86|1808.66|32
1653862990000|2022-05-29 22:23:10|1815.48|1809.28|1814.36|1808.16|1816.06|1809.86|1813.51|1807.31|36
1653863000000|2022-05-29 22:23:20|1814.3|1808.1|1815.4|1809.2|1815.78|1809.58|1814.22|1808.02|34
1653863010000|2022-05-29 22:23:30|1815.56|1809.36|1815.47|1809.27|1815.62|1809.42|1815.35|1809.15|32
1653863020000|2022-05-29 22:23:40|1815.42|1809.22|1815.39|1809.19|1815.5|1809.3|1815.37|1809.17|26
1653863030000|2022-05-29 22:23:50|1815.5|1809.3|1815.19|1808.99|1815.58|1809.38|1815.13|1808.93|30
1653863040000|2022-05-29 22:24:00|1815.09|1808.89|1813.54|1807.34|1815.09|1808.89|1813.44|1807.24|34
1653863050000|2022-05-29 22:24:10|1813.47|1807.27|1814.93|1808.73|1815.05|1808.85|1813.47|1807.27|33
1653863060000|2022-05-29 22:24:20|1814.95|1808.75|1816.12|1809.92|1816.83|1810.63|1814.87|1808.67|36
1653863070000|2022-05-29 22:24:30|1816.04|1809.84|1816.75|1810.55|1816.88|1810.68|1816.04|1809.84|33
1653863080000|2022-05-29 22:24:40|1816.71|1810.51|1816.3|1810.1|1816.83|1810.63|1816.25|1810.05|35
1653863090000|2022-05-29 22:24:50|1816.28|1810.08|1816.06|1809.86|1816.48|1810.28|1816.04|1809.84|35
1653863100000|2022-05-29 22:25:00|1816.03|1809.83|1816.76|1810.56|1816.82|1810.62|1815.86|1809.66|35
1653863110000|2022-05-29 22:25:10|1817.27|1811.07|1816.43|1810.23|1817.31|1811.11|1816.22|1810.02|37
1653863120000|2022-05-29 22:25:20|1816.39|1810.19|1816.33|1810.13|1816.59|1810.39|1816.29|1810.09|28
1653863130000|2022-05-29 22:25:30|1816.31|1810.11|1816.43|1810.23|1816.44|1810.24|1816.27|1810.07|31
1653863140000|2022-05-29 22:25:40|1816.42|1810.22|1815.87|1809.67|1816.83|1810.63|1815.87|1809.67|35
1653863150000|2022-05-29 22:25:50|1816|1809.8|1816.19|1809.99|1816.19|1809.99|1815.85|1809.65|32
1653863160000|2022-05-29 22:26:00|1816.13|1809.93|1816.07|1809.87|1816.13|1809.93|1815.82|1809.62|31
1653863170000|2022-05-29 22:26:10|1815.92|1809.72|1815.69|1809.49|1816.69|1810.49|1815.6|1809.4|32
1653863180000|2022-05-29 22:26:20|1815.77|1809.57|1816.99|1810.79|1817.21|1811.01|1815.77|1809.57|38
1653863190000|2022-05-29 22:26:30|1817.33|1811.13|1817.88|1811.68|1817.89|1811.69|1817.33|1811.13|32
1653863200000|2022-05-29 22:26:40|1817.9|1811.7|1816.7|1810.5|1817.93|1811.73|1816.7|1810.5|35
1653863210000|2022-05-29 22:26:50|1816.95|1810.75|1816.71|1810.51|1817.03|1810.83|1816.58|1810.38|33
1653863220000|2022-05-29 22:27:00|1816.92|1810.72|1817.4|1811.2|1817.43|1811.23|1816.63|1810.43|37
1653863230000|2022-05-29 22:27:10|1817.59|1811.39|1817.2|1811|1817.62|1811.42|1817.02|1810.82|36
1653863240000|2022-05-29 22:27:20|1817.28|1811.08|1816.38|1810.18|1817.33|1811.13|1816.33|1810.13|37
1653863250000|2022-05-29 22:27:30|1816.31|1810.11|1815.68|1809.48|1816.39|1810.19|1815.48|1809.28|35
1653863260000|2022-05-29 22:27:40|1815.81|1809.61|1815.97|1809.77|1816.05|1809.85|1815.74|1809.54|32
1653863270000|2022-05-29 22:27:50|1815.94|1809.74|1815.92|1809.72|1815.99|1809.79|1815.77|1809.57|31
1653863280000|2022-05-29 22:28:00|1815.78|1809.58|1817.02|1810.82|1817.38|1811.18|1815.78|1809.58|36
1653863290000|2022-05-29 22:28:10|1816.91|1810.71|1816.59|1810.39|1816.99|1810.79|1816.1|1809.9|36
1653863300000|2022-05-29 22:28:20|1816.61|1810.41|1815.77|1809.57|1816.66|1810.46|1815.77|1809.57|38
1653863310000|2022-05-29 22:28:30|1815.8|1809.6|1815.57|1809.37|1815.87|1809.67|1815.22|1809.02|35
1653863320000|2022-05-29 22:28:40|1815.64|1809.44|1814.49|1808.29|1815.7|1809.5|1813.88|1807.68|37
1653863330000|2022-05-29 22:28:50|1814.51|1808.31|1815.78|1809.58|1815.93|1809.73|1814.51|1808.31|38
1653863340000|2022-05-29 22:29:00|1815.74|1809.54|1814.97|1808.77|1815.84|1809.64|1814.97|1808.77|30
1653863350000|2022-05-29 22:29:10|1814.48|1808.28|1815.7|1809.5|1815.7|1809.5|1814.37|1808.17|40
1653863360000|2022-05-29 22:29:20|1815.84|1809.64|1816.01|1809.81|1816.57|1810.37|1815.8|1809.6|37
1653863370000|2022-05-29 22:29:30|1816.03|1809.83|1815.29|1809.09|1816.05|1809.85|1815.25|1809.05|37
1653863380000|2022-05-29 22:29:40|1815.3|1809.1|1815.71|1809.51|1815.71|1809.51|1815.18|1808.98|38
1653863390000|2022-05-29 22:29:50|1815.68|1809.48|1816.81|1810.61|1817.26|1811.06|1815.68|1809.48|39
1653863400000|2022-05-29 22:30:00|1816.85|1810.65|1817.58|1811.38|1818.03|1811.83|1816.72|1810.52|37
1653863410000|2022-05-29 22:30:10|1817.47|1811.27|1816.83|1810.63|1817.47|1811.27|1816.82|1810.62|33
1653863420000|2022-05-29 22:30:20|1816.82|1810.62|1816.66|1810.46|1816.95|1810.75|1816.17|1809.97|31
1653863430000|2022-05-29 22:30:30|1816.3|1810.1|1816.16|1809.96|1816.39|1810.19|1815.97|1809.77|33
1653863440000|2022-05-29 22:30:40|1816.12|1809.92|1817.23|1811.03|1817.28|1811.08|1815.53|1809.33|29
1653863450000|2022-05-29 22:30:50|1817.16|1810.96|1817.19|1810.99|1817.27|1811.07|1817.12|1810.92|27
1653863460000|2022-05-29 22:31:00|1817.14|1810.94|1817.06|1810.86|1817.16|1810.96|1816.34|1810.14|32
1653863470000|2022-05-29 22:31:10|1817.04|1810.84|1816.94|1810.74|1817.04|1810.84|1816.68|1810.48|33
1653863480000|2022-05-29 22:31:20|1816.82|1810.62|1816.52|1810.32|1816.92|1810.72|1816.42|1810.22|36
1653863490000|2022-05-29 22:31:30|1816.6|1810.4|1816.58|1810.38|1816.76|1810.56|1816.49|1810.29|28
1653863500000|2022-05-29 22:31:40|1816.53|1810.33|1817.36|1811.16|1817.44|1811.24|1816.45|1810.25|29
1653863510000|2022-05-29 22:31:50|1817.37|1811.17|1817.4|1811.2|1817.67|1811.47|1817.17|1810.97|32
1653863520000|2022-05-29 22:32:00|1817.42|1811.22|1817.46|1811.26|1817.56|1811.36|1817.16|1810.96|30
1653863530000|2022-05-29 22:32:10|1817.47|1811.27|1817.33|1811.13|1817.58|1811.38|1817.25|1811.05|34
1653863540000|2022-05-29 22:32:20|1817.32|1811.12|1816.86|1810.66|1817.35|1811.15|1816.59|1810.39|32
1653863550000|2022-05-29 22:32:30|1816.93|1810.73|1815.87|1809.67|1817|1810.8|1815.87|1809.67|32
1653863560000|2022-05-29 22:32:40|1815.99|1809.79|1815.96|1809.76|1816.09|1809.89|1815.71|1809.51|32
1653863570000|2022-05-29 22:32:50|1815.99|1809.79|1816.02|1809.82|1816.02|1809.82|1815.89|1809.69|29
1653863580000|2022-05-29 22:33:00|1815.95|1809.75|1816.1|1809.9|1816.1|1809.9|1815.85|1809.65|32
1653863590000|2022-05-29 22:33:10|1816.07|1809.87|1816|1809.8|1816.17|1809.97|1815.95|1809.75|30
1653863600000|2022-05-29 22:33:20|1816.02|1809.82|1816.81|1810.61|1817.01|1810.81|1815.96|1809.76|32
1653863610000|2022-05-29 22:33:30|1816.8|1810.6|1815.73|1809.53|1816.8|1810.6|1815.57|1809.37|35
1653863620000|2022-05-29 22:33:40|1815.93|1809.73|1817.11|1810.91|1817.18|1810.98|1815.93|1809.73|39
1653863630000|2022-05-29 22:33:50|1817.14|1810.94|1817.64|1811.44|1817.78|1811.58|1817.01|1810.81|28
1653863640000|2022-05-29 22:34:00|1817.4|1811.2|1818.72|1812.52|1819.04|1812.84|1816.95|1810.75|39
1653863650000|2022-05-29 22:34:10|1818.78|1812.58|1818.63|1812.43|1819.01|1812.81|1818.13|1811.93|36
1653863660000|2022-05-29 22:34:20|1818.55|1812.35|1818.99|1812.79|1819.57|1813.37|1818.55|1812.35|36
1653863670000|2022-05-29 22:34:30|1818.8|1812.6|1818.45|1812.25|1818.85|1812.65|1818.45|1812.25|33
1653863680000|2022-05-29 22:34:40|1818.18|1811.98|1818.17|1811.97|1818.37|1812.17|1817.92|1811.72|35
1653863690000|2022-05-29 22:34:50|1818.16|1811.96|1818.08|1811.88|1818.21|1812.01|1818.05|1811.85|30
1653863700000|2022-05-29 22:35:00|1818.04|1811.84|1818.92|1812.72|1819.06|1812.86|1817.94|1811.74|29
1653863710000|2022-05-29 22:35:10|1818.89|1812.69|1818.19|1811.99|1818.97|1812.77|1817.98|1811.78|37
1653863720000|2022-05-29 22:35:20|1818.21|1812.01|1818.07|1811.87|1818.35|1812.15|1818|1811.8|29
1653863730000|2022-05-29 22:35:30|1818.08|1811.88|1818.01|1811.81|1818.19|1811.99|1817.94|1811.74|28
1653863740000|2022-05-29 22:35:40|1818.02|1811.82|1817.63|1811.43|1818.11|1811.91|1817.35|1811.15|29
1653863750000|2022-05-29 22:35:50|1817.42|1811.22|1817.04|1810.84|1817.42|1811.22|1817.04|1810.84|22
1653863760000|2022-05-29 22:36:00|1817.15|1810.95|1818.82|1812.62|1818.83|1812.63|1817.15|1810.95|38
1653863770000|2022-05-29 22:36:10|1818.88|1812.68|1818.36|1812.16|1819.17|1812.97|1818.2|1812|35
1653863780000|2022-05-29 22:36:20|1818.35|1812.15|1817.92|1811.72|1818.35|1812.15|1817.59|1811.39|34
1653863790000|2022-05-29 22:36:30|1817.91|1811.71|1818.19|1811.99|1818.32|1812.12|1817.85|1811.65|32
1653863800000|2022-05-29 22:36:40|1818.3|1812.1|1819.05|1812.85|1819.17|1812.97|1818.16|1811.96|37
1653863810000|2022-05-29 22:36:50|1819.04|1812.84|1819.35|1813.15|1819.35|1813.15|1818.42|1812.22|36
1653863820000|2022-05-29 22:37:00|1819.44|1813.24|1818.72|1812.52|1819.52|1813.32|1818.45|1812.25|32
1653863830000|2022-05-29 22:37:10|1818.74|1812.54|1817.46|1811.26|1818.74|1812.54|1817.46|1811.26|35
1653863840000|2022-05-29 22:37:20|1817.45|1811.25|1818.98|1812.78|1818.98|1812.78|1817.32|1811.12|35
1653863850000|2022-05-29 22:37:30|1818.94|1812.74|1819.54|1813.34|1820.39|1814.19|1818.91|1812.71|38
1653863860000|2022-05-29 22:37:40|1819.45|1813.25|1820.22|1814.02|1820.24|1814.04|1819.3|1813.1|37
1653863870000|2022-05-29 22:37:50|1820.11|1813.91|1823.36|1817.16|1823.4|1817.2|1819.95|1813.75|39
1653863880000|2022-05-29 22:38:00|1823.31|1817.11|1824.71|1818.51|1824.77|1818.57|1823|1816.8|39
1653863890000|2022-05-29 22:38:10|1824.69|1818.49|1822.77|1816.57|1824.73|1818.53|1822.77|1816.57|38
1653863900000|2022-05-29 22:38:20|1822.74|1816.54|1822.32|1816.12|1823.05|1816.85|1822.18|1815.98|39
1653863910000|2022-05-29 22:38:30|1822.17|1815.97|1821.87|1815.67|1822.17|1815.97|1821.56|1815.36|36
1653863920000|2022-05-29 22:38:40|1821.85|1815.65|1821.52|1815.32|1821.88|1815.68|1820.99|1814.79|36
1653863930000|2022-05-29 22:38:50|1821.49|1815.29|1821.21|1815.01|1821.52|1815.32|1820.9|1814.7|39
1653863940000|2022-05-29 22:39:00|1821.16|1814.96|1822.54|1816.34|1822.73|1816.53|1821.16|1814.96|33
1653863950000|2022-05-29 22:39:10|1822.68|1816.48|1822.49|1816.29|1822.71|1816.51|1822.25|1816.05|39
1653863960000|2022-05-29 22:39:20|1822.68|1816.48|1822.18|1815.98|1822.79|1816.59|1822.05|1815.85|36
1653863970000|2022-05-29 22:39:30|1822.26|1816.06|1821.93|1815.73|1822.31|1816.11|1821.87|1815.67|32
1653863980000|2022-05-29 22:39:40|1821.99|1815.79|1824.34|1818.14|1824.52|1818.32|1821.99|1815.79|38
1653863990000|2022-05-29 22:39:50|1824.3|1818.1|1823.53|1817.33|1824.3|1818.1|1823.3|1817.1|30
1653864000000|2022-05-29 22:40:00|1823.48|1817.28|1823.38|1817.18|1823.66|1817.46|1823.32|1817.12|35
1653864010000|2022-05-29 22:40:10|1823.35|1817.15|1824.54|1818.34|1824.55|1818.35|1823.35|1817.15|36
1653864020000|2022-05-29 22:40:20|1824.45|1818.25|1824.49|1818.29|1824.84|1818.64|1824.37|1818.17|32
1653864030000|2022-05-29 22:40:30|1824.48|1818.28|1825.56|1819.36|1825.56|1819.36|1824.41|1818.21|33
1653864040000|2022-05-29 22:40:40|1825.72|1819.52|1827.02|1820.82|1827.26|1821.06|1825.6|1819.4|34
1653864050000|2022-05-29 22:40:50|1826.98|1820.78|1826.58|1820.38|1827.18|1820.98|1826.47|1820.27|34
1653864060000|2022-05-29 22:41:00|1826.52|1820.32|1825.24|1819.04|1826.67|1820.47|1825.15|1818.95|36
1653864070000|2022-05-29 22:41:10|1825.18|1818.98|1823.63|1817.43|1825.18|1818.98|1823.34|1817.14|38
1653864080000|2022-05-29 22:41:20|1823.59|1817.39|1822.25|1816.05|1823.59|1817.39|1822.13|1815.93|37
1653864090000|2022-05-29 22:41:30|1822.32|1816.12|1822.24|1816.04|1822.41|1816.21|1821.99|1815.79|36
1653864100000|2022-05-29 22:41:40|1822.17|1815.97|1821.52|1815.32|1822.22|1816.02|1821.52|1815.32|34
1653864110000|2022-05-29 22:41:50|1821.64|1815.44|1823.05|1816.85|1823.23|1817.03|1821.48|1815.28|31
1653864120000|2022-05-29 22:42:00|1823.04|1816.84|1822.13|1815.93|1823.24|1817.04|1822.05|1815.85|37
1653864130000|2022-05-29 22:42:10|1822.22|1816.02|1822.26|1816.06|1822.44|1816.24|1821.91|1815.71|34
1653864140000|2022-05-29 22:42:20|1822.37|1816.17|1823.1|1816.9|1823.13|1816.93|1822.37|1816.17|31
1653864150000|2022-05-29 22:42:30|1823.01|1816.81|1821.77|1815.57|1823.01|1816.81|1821.7|1815.5|35
1653864160000|2022-05-29 22:42:40|1821.66|1815.46|1820.63|1814.43|1821.89|1815.69|1820.63|1814.43|34
1653864170000|2022-05-29 22:42:50|1820.69|1814.49|1820.12|1813.92|1820.91|1814.71|1819.87|1813.67|34
1653864180000|2022-05-29 22:43:00|1820.14|1813.94|1820.15|1813.95|1820.41|1814.21|1819.93|1813.73|34
1653864190000|2022-05-29 22:43:10|1820.04|1813.84|1819.44|1813.24|1820.17|1813.97|1819.18|1812.98|34
1653864200000|2022-05-29 22:43:20|1819.35|1813.15|1818.95|1812.75|1819.6|1813.4|1818.57|1812.37|31
1653864210000|2022-05-29 22:43:30|1818.56|1812.36|1818.72|1812.52|1819|1812.8|1818.41|1812.21|35
1653864220000|2022-05-29 22:43:40|1818.33|1812.13|1817.56|1811.36|1818.33|1812.13|1817.53|1811.33|37
1653864230000|2022-05-29 22:43:50|1817.64|1811.44|1817.88|1811.68|1818.09|1811.89|1817.55|1811.35|32
1653864240000|2022-05-29 22:44:00|1817.83|1811.63|1817.65|1811.45|1817.9|1811.7|1817.6|1811.4|33
1653864250000|2022-05-29 22:44:10|1817.6|1811.4|1816.78|1810.58|1817.64|1811.44|1816.66|1810.46|35
1653864260000|2022-05-29 22:44:20|1816.72|1810.52|1816.92|1810.72|1817.04|1810.84|1816.22|1810.02|34
1653864270000|2022-05-29 22:44:30|1816.91|1810.71|1816.64|1810.44|1817.22|1811.02|1816.29|1810.09|34
1653864280000|2022-05-29 22:44:40|1816.66|1810.46|1816.47|1810.27|1816.83|1810.63|1816.47|1810.27|35
1653864290000|2022-05-29 22:44:50|1816.58|1810.38|1816.95|1810.75|1816.95|1810.75|1816.46|1810.26|30
1653864300000|2022-05-29 22:45:00|1817.02|1810.82|1816.68|1810.48|1817.15|1810.95|1815.86|1809.66|35
1653864310000|2022-05-29 22:45:10|1816.63|1810.43|1816.5|1810.3|1816.86|1810.66|1816.5|1810.3|32
1653864320000|2022-05-29 22:45:20|1816.73|1810.53|1816.36|1810.16|1816.73|1810.53|1816.28|1810.08|28
1653864330000|2022-05-29 22:45:30|1816.39|1810.19|1816.68|1810.48|1816.68|1810.48|1816.15|1809.95|30
1653864340000|2022-05-29 22:45:40|1816.31|1810.11|1816.56|1810.36|1816.56|1810.36|1816.16|1809.96|28
1653864350000|2022-05-29 22:45:50|1816.55|1810.35|1817.3|1811.1|1817.39|1811.19|1816.51|1810.31|27
1653864360000|2022-05-29 22:46:00|1817.33|1811.13|1817.08|1810.88|1817.52|1811.32|1816.76|1810.56|34
1653864370000|2022-05-29 22:46:10|1817.07|1810.87|1817.13|1810.93|1817.24|1811.04|1816.82|1810.62|36
1653864380000|2022-05-29 22:46:20|1817.08|1810.88|1817.14|1810.94|1817.36|1811.16|1816.79|1810.59|28
1653864390000|2022-05-29 22:46:30|1817.11|1810.91|1817.26|1811.06|1817.3|1811.1|1817.11|1810.91|34
1653864400000|2022-05-29 22:46:40|1817.2|1811|1816.87|1810.67|1817.3|1811.1|1816.69|1810.49|34
1653864410000|2022-05-29 22:46:50|1816.88|1810.68|1816.98|1810.78|1816.98|1810.78|1816.8|1810.6|27
1653864420000|2022-05-29 22:47:00|1817.01|1810.81|1816.01|1809.81|1817.01|1810.81|1815.73|1809.53|34
1653864430000|2022-05-29 22:47:10|1816.03|1809.83|1816.02|1809.82|1816.1|1809.9|1815.87|1809.67|33
1653864440000|2022-05-29 22:47:20|1816.04|1809.84|1815.79|1809.59|1816.38|1810.18|1815.76|1809.56|34
1653864450000|2022-05-29 22:47:30|1815.78|1809.58|1815.13|1808.93|1815.89|1809.69|1815.13|1808.93|29
1653864460000|2022-05-29 22:47:40|1815.32|1809.12|1815.19|1808.99|1815.39|1809.19|1815.09|1808.89|27
1653864470000|2022-05-29 22:47:50|1815.28|1809.08|1815.13|1808.93|1815.28|1809.08|1815.1|1808.9|20
1653864480000|2022-05-29 22:48:00|1815.12|1808.92|1814.85|1808.65|1815.27|1809.07|1814.8|1808.6|23
1653864490000|2022-05-29 22:48:10|1814.82|1808.62|1815.14|1808.94|1815.16|1808.96|1814.55|1808.35|29
1653864500000|2022-05-29 22:48:20|1815.15|1808.95|1815.11|1808.91|1815.22|1809.02|1815.11|1808.91|19
1653864510000|2022-05-29 22:48:30|1815.1|1808.9|1815.19|1808.99|1815.21|1809.01|1815.07|1808.87|27
1653864520000|2022-05-29 22:48:40|1815.18|1808.98|1815.32|1809.12|1815.32|1809.12|1815.13|1808.93|31
1653864530000|2022-05-29 22:48:50|1815.26|1809.06|1816.51|1810.31|1816.53|1810.33|1815.08|1808.88|31
1653864540000|2022-05-29 22:49:00|1816.38|1810.18|1815.12|1808.92|1816.38|1810.18|1815.09|1808.89|32
1653864550000|2022-05-29 22:49:10|1815.1|1808.9|1815.14|1808.94|1815.24|1809.04|1815.08|1808.88|21
1653864560000|2022-05-29 22:49:20|1815.15|1808.95|1815.02|1808.82|1815.24|1809.04|1814.99|1808.79|30
1653864570000|2022-05-29 22:49:30|1815.05|1808.85|1814.91|1808.71|1815.09|1808.89|1814.81|1808.61|29
1653864580000|2022-05-29 22:49:40|1814.94|1808.74|1814.64|1808.44|1814.94|1808.74|1814.57|1808.37|26
1653864590000|2022-05-29 22:49:50|1814.65|1808.45|1814.75|1808.55|1814.78|1808.58|1814.61|1808.41|22
1653864600000|2022-05-29 22:50:00|1814.77|1808.57|1815.68|1809.48|1815.69|1809.49|1814.77|1808.57|34
1653864610000|2022-05-29 22:50:10|1815.69|1809.49|1816.05|1809.85|1816.21|1810.01|1815.69|1809.49|28
1653864620000|2022-05-29 22:50:20|1816.04|1809.84|1815.53|1809.33|1816.05|1809.85|1815.31|1809.11|27
1653864630000|2022-05-29 22:50:30|1815.59|1809.39|1815.11|1808.91|1815.65|1809.45|1815.02|1808.82|22
1653864640000|2022-05-29 22:50:40|1815.1|1808.9|1814.82|1808.62|1815.53|1809.33|1814.75|1808.55|32
1653864650000|2022-05-29 22:50:50|1815.15|1808.95|1814.94|1808.74|1815.24|1809.04|1814.75|1808.55|25
1653864660000|2022-05-29 22:51:00|1814.92|1808.72|1814.68|1808.48|1815.02|1808.82|1814.65|1808.45|27
1653864670000|2022-05-29 22:51:10|1814.79|1808.59|1814.31|1808.11|1814.83|1808.63|1814.31|1808.11|28
1653864680000|2022-05-29 22:51:20|1814.38|1808.18|1814.33|1808.13|1814.38|1808.18|1814.19|1807.99|21
1653864690000|2022-05-29 22:51:30|1814.25|1808.05|1814.26|1808.06|1814.35|1808.15|1814.17|1807.97|22
1653864700000|2022-05-29 22:51:40|1814.25|1808.05|1814.26|1808.06|1814.28|1808.08|1813.98|1807.78|7
1653864710000|2022-05-29 22:51:50|1814.27|1808.07|1814.09|1807.89|1814.27|1808.07|1813.68|1807.48|29
1653864720000|2022-05-29 22:52:00|1814.01|1807.81|1813.95|1807.75|1814.01|1807.81|1813.81|1807.61|31
1653864730000|2022-05-29 22:52:10|1813.96|1807.76|1814.39|1808.19|1814.48|1808.28|1813.8|1807.6|24
1653864740000|2022-05-29 22:52:20|1814.47|1808.27|1814.36|1808.16|1814.5|1808.3|1814.31|1808.11|29
1653864750000|2022-05-29 22:52:30|1814.4|1808.2|1814.07|1807.87|1814.49|1808.29|1814.03|1807.83|28
1653864760000|2022-05-29 22:52:40|1814.08|1807.88|1814.12|1807.92|1814.28|1808.08|1814.08|1807.88|27
1653864770000|2022-05-29 22:52:50|1814.14|1807.94|1814.01|1807.81|1814.25|1808.05|1813.98|1807.78|24
1653864780000|2022-05-29 22:53:00|1814.02|1807.82|1814.06|1807.86|1814.23|1808.03|1814|1807.8|21
1653864790000|2022-05-29 22:53:10|1814.12|1807.92|1814.2|1808|1814.25|1808.05|1814.03|1807.83|20
1653864800000|2022-05-29 22:53:20|1814.31|1808.11|1814.26|1808.06|1814.45|1808.25|1814.19|1807.99|29
1653864810000|2022-05-29 22:53:30|1814.27|1808.07|1814.24|1808.04|1814.34|1808.14|1814.2|1808|26
1653864820000|2022-05-29 22:53:40|1814.26|1808.06|1814.18|1807.98|1814.33|1808.13|1814.12|1807.92|27
1653864830000|2022-05-29 22:53:50|1814.25|1808.05|1814.27|1808.07|1814.27|1808.07|1814.12|1807.92|28
1653864840000|2022-05-29 22:54:00|1814.29|1808.09|1814.1|1807.9|1814.43|1808.23|1814.09|1807.89|31
1653864850000|2022-05-29 22:54:10|1814.09|1807.89|1814.15|1807.95|1814.33|1808.13|1814.09|1807.89|28
1653864860000|2022-05-29 22:54:20|1814.14|1807.94|1814.07|1807.87|1814.15|1807.95|1813.94|1807.74|19
1653864870000|2022-05-29 22:54:30|1814.06|1807.86|1812.47|1806.27|1814.15|1807.95|1812.47|1806.27|16
1653864880000|2022-05-29 22:54:40|1812.42|1806.22|1812.58|1806.38|1812.58|1806.38|1811.93|1805.73|31
1653864890000|2022-05-29 22:54:50|1812.57|1806.37|1812.38|1806.18|1812.62|1806.42|1812.27|1806.07|28
1653864900000|2022-05-29 22:55:00|1812.69|1806.49|1812.53|1806.33|1812.69|1806.49|1812.37|1806.17|22
1653864910000|2022-05-29 22:55:10|1812.61|1806.41|1812.54|1806.34|1812.61|1806.41|1812.45|1806.25|32
1653864920000|2022-05-29 22:55:20|1812.57|1806.37|1813.07|1806.87|1813.71|1807.51|1812.57|1806.37|32
1653864930000|2022-05-29 22:55:30|1813.22|1807.02|1813.18|1806.98|1813.29|1807.09|1813.03|1806.83|24
1653864940000|2022-05-29 22:55:40|1813.01|1806.81|1814.61|1808.41|1814.89|1808.69|1813.01|1806.81|25
1653864950000|2022-05-29 22:55:50|1814.62|1808.42|1814.11|1807.91|1814.82|1808.62|1814.04|1807.84|20
1653864960000|2022-05-29 22:56:00|1814.12|1807.92|1813.99|1807.79|1814.17|1807.97|1813.99|1807.79|20
1653864970000|2022-05-29 22:56:10|1814.01|1807.81|1814.12|1807.92|1814.28|1808.08|1814.01|1807.81|28
1653864980000|2022-05-29 22:56:20|1814.11|1807.91|1814.25|1808.05|1814.25|1808.05|1814.04|1807.84|15
1653864990000|2022-05-29 22:56:30|1814.31|1808.11|1814.21|1808.01|1814.31|1808.11|1813.99|1807.79|21
1653865000000|2022-05-29 22:56:40|1814.09|1807.89|1815.49|1809.29|1815.53|1809.33|1814.09|1807.89|20
1653865010000|2022-05-29 22:56:50|1815.58|1809.38|1815.08|1808.88|1815.58|1809.38|1814.69|1808.49|33
1653865020000|2022-05-29 22:57:00|1815.07|1808.87|1814.44|1808.24|1815.18|1808.98|1814.4|1808.2|34
1653865030000|2022-05-29 22:57:10|1814.41|1808.21|1813.85|1807.65|1814.46|1808.26|1813.74|1807.54|34
1653865040000|2022-05-29 22:57:20|1813.76|1807.56|1813.4|1807.2|1813.76|1807.56|1813.16|1806.96|29
1653865050000|2022-05-29 22:57:30|1813.39|1807.19|1813.45|1807.25|1813.58|1807.38|1813.38|1807.18|24
1653865060000|2022-05-29 22:57:40|1813.44|1807.24|1813.48|1807.28|1813.5|1807.3|1813.41|1807.21|19
1653865070000|2022-05-29 22:57:50|1813.42|1807.22|1813.95|1807.75|1814.19|1807.99|1813.41|1807.21|28
1653865080000|2022-05-29 22:58:00|1813.93|1807.73|1814.02|1807.82|1814.21|1808.01|1813.9|1807.7|27
1653865090000|2022-05-29 22:58:10|1813.99|1807.79|1813.96|1807.76|1814.16|1807.96|1813.92|1807.72|25
1653865100000|2022-05-29 22:58:20|1813.95|1807.75|1814.57|1808.37|1814.61|1808.41|1813.92|1807.72|20
1653865110000|2022-05-29 22:58:30|1814.56|1808.36|1813.87|1807.67|1814.56|1808.36|1813.87|1807.67|26
1653865120000|2022-05-29 22:58:40|1813.75|1807.55|1812.87|1806.67|1813.75|1807.55|1812.77|1806.57|29
1653865130000|2022-05-29 22:58:50|1812.92|1806.72|1811.48|1805.28|1812.92|1806.72|1811.3|1805.1|30
1653865140000|2022-05-29 22:59:00|1811.43|1805.23|1811.82|1805.62|1811.86|1805.66|1811.05|1804.85|31
1653865150000|2022-05-29 22:59:10|1811.8|1805.6|1812.49|1806.29|1812.67|1806.47|1811.72|1805.52|31
1653865160000|2022-05-29 22:59:20|1812.35|1806.15|1811.76|1805.56|1812.52|1806.32|1811.75|1805.55|33
1653865170000|2022-05-29 22:59:30|1811.74|1805.54|1811.66|1805.46|1811.76|1805.56|1811.58|1805.38|15
1653865180000|2022-05-29 22:59:40|1811.65|1805.45|1811.92|1805.72|1811.94|1805.74|1811.55|1805.35|35
1653865190000|2022-05-29 22:59:50|1812.1|1805.9|1812.23|1806.03|1812.23|1806.03|1812|1805.8|25
1653865200000|2022-05-29 23:00:00|1812.22|1806.02|1811.97|1805.77|1812.27|1806.07|1811.67|1805.47|34
1653865210000|2022-05-29 23:00:10|1811.91|1805.71|1812.84|1806.64|1813.05|1806.85|1811.75|1805.55|35
1653865220000|2022-05-29 23:00:20|1812.81|1806.61|1811.76|1805.56|1812.94|1806.74|1811.58|1805.38|30
1653865230000|2022-05-29 23:00:30|1811.87|1805.67|1811.52|1805.32|1811.89|1805.69|1811.52|1805.32|20
1653865240000|2022-05-29 23:00:40|1811.55|1805.35|1811.55|1805.35|1811.58|1805.38|1811.5|1805.3|23
1653865250000|2022-05-29 23:00:50|1811.56|1805.36|1811.52|1805.32|1811.58|1805.38|1811.49|1805.29|18
1653865260000|2022-05-29 23:01:00|1811.55|1805.35|1810.9|1804.7|1811.58|1805.38|1810.9|1804.7|15
1653865270000|2022-05-29 23:01:10|1810.89|1804.69|1810.57|1804.37|1811.1|1804.9|1810.29|1804.09|30
1653865280000|2022-05-29 23:01:20|1810.62|1804.42|1810.46|1804.26|1810.81|1804.61|1810.31|1804.11|30
1653865290000|2022-05-29 23:01:30|1810.5|1804.3|1810.96|1804.76|1811.2|1805|1810.46|1804.26|27
1653865300000|2022-05-29 23:01:40|1810.82|1804.62|1810.96|1804.76|1811.13|1804.93|1810.82|1804.62|30
1653865310000|2022-05-29 23:01:50|1811.11|1804.91|1810.91|1804.71|1811.11|1804.91|1810.85|1804.65|23
1653865320000|2022-05-29 23:02:00|1810.89|1804.69|1810.9|1804.7|1811.14|1804.94|1810.89|1804.69|22
1653865330000|2022-05-29 23:02:10|1811.01|1804.81|1811.03|1804.83|1811.12|1804.92|1810.87|1804.67|16
1653865340000|2022-05-29 23:02:20|1811.02|1804.82|1811.02|1804.82|1811.15|1804.95|1810.91|1804.71|11
1653865350000|2022-05-29 23:02:30|1811.01|1804.81|1810.84|1804.64|1811.14|1804.94|1810.67|1804.47|20
1653865360000|2022-05-29 23:02:40|1810.74|1804.54|1810.72|1804.52|1810.96|1804.76|1810.72|1804.52|19
1653865370000|2022-05-29 23:02:50|1810.73|1804.53|1810.91|1804.71|1811.02|1804.82|1810.6|1804.4|31
1653865380000|2022-05-29 23:03:00|1811|1804.8|1810.89|1804.69|1811.17|1804.97|1810.87|1804.67|19
1653865390000|2022-05-29 23:03:10|1810.9|1804.7|1810.88|1804.68|1811.08|1804.88|1810.87|1804.67|22
1653865400000|2022-05-29 23:03:20|1810.89|1804.69|1810.9|1804.7|1810.95|1804.75|1810.74|1804.54|19
1653865410000|2022-05-29 23:03:30|1810.92|1804.72|1810.86|1804.66|1811|1804.8|1810.7|1804.5|25
1653865420000|2022-05-29 23:03:40|1810.87|1804.67|1810.97|1804.77|1811.13|1804.93|1810.87|1804.67|25
1653865430000|2022-05-29 23:03:50|1810.82|1804.62|1810.48|1804.28|1811|1804.8|1810.4|1804.2|33
1653865440000|2022-05-29 23:04:00|1810.52|1804.32|1810.5|1804.3|1810.66|1804.46|1810.45|1804.25|21
1653865450000|2022-05-29 23:04:10|1810.55|1804.35|1810.59|1804.39|1810.6|1804.4|1810.46|1804.26|21
1653865460000|2022-05-29 23:04:20|1810.58|1804.38|1810.46|1804.26|1810.6|1804.4|1810.46|1804.26|21
1653865470000|2022-05-29 23:04:30|1810.53|1804.33|1811.64|1805.44|1811.96|1805.76|1810.46|1804.26|33
1653865480000|2022-05-29 23:04:40|1811.62|1805.42|1811.51|1805.31|1811.7|1805.5|1811.49|1805.29|33
1653865490000|2022-05-29 23:04:50|1811.5|1805.3|1811.5|1805.3|1811.7|1805.5|1811.47|1805.27|26
1653865500000|2022-05-29 23:05:00|1811.52|1805.32|1811.57|1805.37|1811.73|1805.53|1811.5|1805.3|29
1653865510000|2022-05-29 23:05:10|1811.6|1805.4|1811.65|1805.45|1811.66|1805.46|1811.52|1805.32|28
1653865520000|2022-05-29 23:05:20|1811.57|1805.37|1812.24|1806.04|1812.35|1806.15|1811.47|1805.27|29
1653865530000|2022-05-29 23:05:30|1812.17|1805.97|1812.23|1806.03|1812.39|1806.19|1812.1|1805.9|27
1653865540000|2022-05-29 23:05:40|1812.24|1806.04|1812.74|1806.54|1812.75|1806.55|1812.23|1806.03|19
1653865550000|2022-05-29 23:05:50|1812.76|1806.56|1813.35|1807.15|1813.43|1807.23|1812.69|1806.49|21
1653865560000|2022-05-29 23:06:00|1813.3|1807.1|1813.55|1807.35|1813.93|1807.73|1813.09|1806.89|32
1653865570000|2022-05-29 23:06:10|1813.56|1807.36|1813.95|1807.75|1813.97|1807.77|1813.39|1807.19|34
1653865580000|2022-05-29 23:06:20|1813.93|1807.73|1813.92|1807.72|1814.07|1807.87|1813.87|1807.67|29
1653865590000|2022-05-29 23:06:30|1814.23|1808.03|1813.89|1807.69|1814.33|1808.13|1813.84|1807.64|27
1653865600000|2022-05-29 23:06:40|1813.82|1807.62|1813.8|1807.6|1813.94|1807.74|1813.8|1807.6|22
1653865610000|2022-05-29 23:06:50|1813.76|1807.56|1813.78|1807.58|1813.8|1807.6|1813.68|1807.48|26
1653865620000|2022-05-29 23:07:00|1813.94|1807.74|1812.95|1806.75|1813.94|1807.74|1812.7|1806.5|25
1653865630000|2022-05-29 23:07:10|1813.04|1806.84|1813.93|1807.73|1813.96|1807.76|1813.04|1806.84|32
1653865640000|2022-05-29 23:07:20|1813.94|1807.74|1814.64|1808.44|1814.79|1808.59|1813.78|1807.58|30
1653865650000|2022-05-29 23:07:30|1814.39|1808.19|1814.26|1808.06|1814.53|1808.33|1813.99|1807.79|24
1653865660000|2022-05-29 23:07:40|1814.25|1808.05|1814.43|1808.23|1814.5|1808.3|1814.23|1808.03|25
1653865670000|2022-05-29 23:07:50|1814.42|1808.22|1814.25|1808.05|1814.43|1808.23|1814.06|1807.86|29
1653865680000|2022-05-29 23:08:00|1814.24|1808.04|1814.41|1808.21|1814.69|1808.49|1813.98|1807.78|26
1653865690000|2022-05-29 23:08:10|1814.39|1808.19|1814.37|1808.17|1814.49|1808.29|1814.23|1808.03|34
1653865700000|2022-05-29 23:08:20|1814.49|1808.29|1814.22|1808.02|1814.49|1808.29|1814.2|1808|20
1653865710000|2022-05-29 23:08:30|1814.23|1808.03|1813.96|1807.76|1814.4|1808.2|1813.87|1807.67|28
1653865720000|2022-05-29 23:08:40|1813.94|1807.74|1813.94|1807.74|1814.04|1807.84|1813.67|1807.47|21
1653865730000|2022-05-29 23:08:50|1813.96|1807.76|1813.54|1807.34|1814.02|1807.82|1813.4|1807.2|29
1653865740000|2022-05-29 23:09:00|1813.57|1807.37|1814.45|1808.25|1814.74|1808.54|1813.49|1807.29|39
1653865750000|2022-05-29 23:09:10|1814.38|1808.18|1814.69|1808.49|1814.73|1808.53|1814.34|1808.14|30
1653865760000|2022-05-29 23:09:20|1814.74|1808.54|1814.65|1808.45|1814.75|1808.55|1814.39|1808.19|26
1653865770000|2022-05-29 23:09:30|1814.27|1808.07|1814.38|1808.18|1814.64|1808.44|1814.26|1808.06|26
1653865780000|2022-05-29 23:09:40|1814.39|1808.19|1814.6|1808.4|1814.69|1808.49|1814.28|1808.08|15
1653865790000|2022-05-29 23:09:50|1814.44|1808.24|1814.01|1807.81|1814.44|1808.24|1814.01|1807.81|26
1653865800000|2022-05-29 23:10:00|1814.35|1808.15|1815.67|1809.47|1815.73|1809.53|1814.11|1807.91|35
1653865810000|2022-05-29 23:10:10|1815.68|1809.48|1815.3|1809.1|1815.7|1809.5|1815.28|1809.08|30
1653865820000|2022-05-29 23:10:20|1815.33|1809.13|1815.34|1809.14|1815.41|1809.21|1815.19|1808.99|24
1653865830000|2022-05-29 23:10:30|1815.32|1809.12|1814.66|1808.46|1815.47|1809.27|1814.66|1808.46|23
1653865840000|2022-05-29 23:10:40|1814.54|1808.34|1815.73|1809.53|1815.86|1809.66|1814.54|1808.34|31
1653865850000|2022-05-29 23:10:50|1815.72|1809.52|1815.95|1809.75|1815.98|1809.78|1815.52|1809.32|22
1653865860000|2022-05-29 23:11:00|1815.85|1809.65|1815.73|1809.53|1816.22|1810.02|1815.6|1809.4|25
1653865870000|2022-05-29 23:11:10|1815.81|1809.61|1816.54|1810.34|1816.64|1810.44|1815.76|1809.56|28
1653865880000|2022-05-29 23:11:20|1816.57|1810.37|1816.45|1810.25|1816.71|1810.51|1816.31|1810.11|21
1653865890000|2022-05-29 23:11:30|1816.66|1810.46|1817.01|1810.81|1817.08|1810.88|1816.49|1810.29|15
1653865900000|2022-05-29 23:11:40|1816.9|1810.7|1818.17|1811.97|1818.3|1812.1|1816.9|1810.7|26
1653865910000|2022-05-29 23:11:50|1818.2|1812|1818.11|1811.91|1818.37|1812.17|1817.88|1811.68|28
1653865920000|2022-05-29 23:12:00|1818.02|1811.82|1817.6|1811.4|1818.16|1811.96|1817.56|1811.36|23
1653865930000|2022-05-29 23:12:10|1817.47|1811.27|1817.99|1811.79|1818.15|1811.95|1817.47|1811.27|25
1653865940000|2022-05-29 23:12:20|1817.98|1811.78|1817.72|1811.52|1818.07|1811.87|1817.6|1811.4|25
1653865950000|2022-05-29 23:12:30|1817.7|1811.5|1817.73|1811.53|1817.84|1811.64|1817.61|1811.41|24
1653865960000|2022-05-29 23:12:40|1817.74|1811.54|1817.61|1811.41|1817.9|1811.7|1817.61|1811.41|25
1653865970000|2022-05-29 23:12:50|1817.79|1811.59|1816.89|1810.69|1817.85|1811.65|1816.89|1810.69|22
1653865980000|2022-05-29 23:13:00|1816.91|1810.71|1816.88|1810.68|1816.91|1810.71|1816.78|1810.58|15
1653865990000|2022-05-29 23:13:10|1816.89|1810.69|1817.18|1810.98|1817.18|1810.98|1816.42|1810.22|27
1653866000000|2022-05-29 23:13:20|1816.58|1810.38|1816.73|1810.53|1817.18|1810.98|1816.41|1810.21|15
1653866010000|2022-05-29 23:13:30|1816.72|1810.52|1816.87|1810.67|1817.18|1810.98|1816.52|1810.32|25
1653866020000|2022-05-29 23:13:40|1817.18|1810.98|1817.01|1810.81|1817.18|1810.98|1816.63|1810.43|26
1653866030000|2022-05-29 23:13:50|1817|1810.8|1817.91|1811.71|1817.91|1811.71|1816.73|1810.53|28
1653866040000|2022-05-29 23:14:00|1817.93|1811.73|1817.66|1811.46|1817.93|1811.73|1817.51|1811.31|34
1653866050000|2022-05-29 23:14:10|1817.61|1811.41|1817.48|1811.28|1817.62|1811.42|1817.38|1811.18|33
1653866060000|2022-05-29 23:14:20|1817.47|1811.27|1817.62|1811.42|1817.62|1811.42|1817.42|1811.22|25
1653866070000|2022-05-29 23:14:30|1817.56|1811.36|1817.57|1811.37|1817.99|1811.79|1817.04|1810.84|36
1653866080000|2022-05-29 23:14:40|1817.58|1811.38|1817.6|1811.4|1817.93|1811.73|1817.58|1811.38|17
1653866090000|2022-05-29 23:14:50|1817.79|1811.59|1817.72|1811.52|1817.95|1811.75|1817.58|1811.38|21
1653866100000|2022-05-29 23:15:00|1817.7|1811.5|1817.62|1811.42|1817.77|1811.57|1817.16|1810.96|31
1653866110000|2022-05-29 23:15:10|1817.59|1811.39|1817.59|1811.39|1817.72|1811.52|1817.55|1811.35|19
1653866120000|2022-05-29 23:15:20|1817.65|1811.45|1817.62|1811.42|1817.7|1811.5|1817.55|1811.35|16
1653866130000|2022-05-29 23:15:30|1817.59|1811.39|1817.56|1811.36|1817.62|1811.42|1817.53|1811.33|19
1653866140000|2022-05-29 23:15:40|1817.62|1811.42|1817.5|1811.3|1817.62|1811.42|1816.99|1810.79|29
1653866150000|2022-05-29 23:15:50|1817.28|1811.08|1817.62|1811.42|1817.62|1811.42|1817|1810.8|17
1653866160000|2022-05-29 23:16:00|1817.29|1811.09|1817.62|1811.42|1817.62|1811.42|1817.09|1810.89|26
1653866170000|2022-05-29 23:16:10|1817.44|1811.24|1817.29|1811.09|1817.62|1811.42|1817.13|1810.93|16
1653866180000|2022-05-29 23:16:20|1817.28|1811.08|1817.45|1811.25|1817.62|1811.42|1817.17|1810.97|26
1653866190000|2022-05-29 23:16:30|1817.42|1811.22|1817.48|1811.28|1817.48|1811.28|1817.38|1811.18|14
1653866200000|2022-05-29 23:16:40|1817.47|1811.27|1817.86|1811.66|1817.86|1811.66|1817.26|1811.06|21
1653866210000|2022-05-29 23:16:50|1817.73|1811.53|1817.62|1811.42|1817.79|1811.59|1817.61|1811.41|17
1653866220000|2022-05-29 23:17:00|1817.66|1811.46|1817.22|1811.02|1818.08|1811.88|1817.2|1811|16
1653866230000|2022-05-29 23:17:10|1817.21|1811.01|1817.14|1810.94|1817.21|1811.01|1817.13|1810.93|3
1653866240000|2022-05-29 23:17:20|1817.1|1810.9|1817.15|1810.95|1817.23|1811.03|1816.88|1810.68|10
1653866250000|2022-05-29 23:17:30|1816.89|1810.69|1817.05|1810.85|1817.19|1810.99|1816.67|1810.47|15
1653866260000|2022-05-29 23:17:40|1816.8|1810.6|1816.7|1810.5|1817.13|1810.93|1816.69|1810.49|21
1653866270000|2022-05-29 23:17:50|1816.74|1810.54|1816.75|1810.55|1817.13|1810.93|1816.7|1810.5|10
1653866280000|2022-05-29 23:18:00|1816.76|1810.56|1815.53|1809.33|1817.13|1810.93|1815.53|1809.33|30
1653866290000|2022-05-29 23:18:10|1815.32|1809.12|1815.55|1809.35|1815.97|1809.77|1815.18|1808.98|37
1653866300000|2022-05-29 23:18:20|1815.97|1809.77|1815.51|1809.31|1815.97|1809.77|1815.21|1809.01|22
1653866310000|2022-05-29 23:18:30|1815.52|1809.32|1815.36|1809.16|1815.57|1809.37|1815.31|1809.11|24
1653866320000|2022-05-29 23:18:40|1815.37|1809.17|1815.59|1809.39|1815.68|1809.48|1815.36|1809.16|12
1653866330000|2022-05-29 23:18:50|1815.53|1809.33|1815.54|1809.34|1815.62|1809.42|1815.5|1809.3|22
1653866340000|2022-05-29 23:19:00|1815.55|1809.35|1815.97|1809.77|1815.97|1809.77|1815.45|1809.25|21
1653866350000|2022-05-29 23:19:10|1815.92|1809.72|1816.03|1809.83|1816.23|1810.03|1815.88|1809.68|28
1653866360000|2022-05-29 23:19:20|1816|1809.8|1815.78|1809.58|1816|1809.8|1815.7|1809.5|11
1653866370000|2022-05-29 23:19:30|1815.72|1809.52|1815.95|1809.75|1815.95|1809.75|1815.72|1809.52|5
1653866380000|2022-05-29 23:19:40|1815.97|1809.77|1815.94|1809.74|1815.97|1809.77|1815.77|1809.57|15
1653866390000|2022-05-29 23:19:50|1815.8|1809.6|1816.61|1810.41|1816.96|1810.76|1815.8|1809.6|29
1653866400000|2022-05-29 23:20:00|1816.79|1810.59|1816.81|1810.61|1816.89|1810.69|1816.53|1810.33|29
1653866410000|2022-05-29 23:20:10|1816.76|1810.56|1817.29|1811.09|1817.36|1811.16|1816.64|1810.44|32
1653866420000|2022-05-29 23:20:20|1817.28|1811.08|1817.1|1810.9|1817.46|1811.26|1817|1810.8|33
1653866430000|2022-05-29 23:20:30|1816.9|1810.7|1816.87|1810.67|1817.17|1810.97|1816.81|1810.61|33
1653866440000|2022-05-29 23:20:40|1816.88|1810.68|1816.81|1810.61|1816.91|1810.71|1816.47|1810.27|24
1653866450000|2022-05-29 23:20:50|1816.8|1810.6|1817.73|1811.53|1817.94|1811.74|1816.79|1810.59|23
1653866460000|2022-05-29 23:21:00|1817.79|1811.59|1817.15|1810.95|1817.79|1811.59|1816.81|1810.61|32
1653866470000|2022-05-29 23:21:10|1817.05|1810.85|1817.08|1810.88|1817.22|1811.02|1816.93|1810.73|29
1653866480000|2022-05-29 23:21:20|1816.97|1810.77|1816.98|1810.78|1817.21|1811.01|1816.97|1810.77|19
1653866490000|2022-05-29 23:21:30|1816.95|1810.75|1816.15|1809.95|1817.07|1810.87|1816.15|1809.95|33
1653866500000|2022-05-29 23:21:40|1816.63|1810.43|1816.5|1810.3|1816.63|1810.43|1816.21|1810.01|21
1653866510000|2022-05-29 23:21:50|1816.54|1810.34|1817.03|1810.83|1817.31|1811.11|1816.38|1810.18|24
1653866520000|2022-05-29 23:22:00|1817.02|1810.82|1817.17|1810.97|1817.18|1810.98|1816.83|1810.63|24
1653866530000|2022-05-29 23:22:10|1817.11|1810.91|1816.93|1810.73|1817.11|1810.91|1816.9|1810.7|19
1653866540000|2022-05-29 23:22:20|1816.92|1810.72|1815.99|1809.79|1817.03|1810.83|1815.76|1809.56|33
1653866550000|2022-05-29 23:22:30|1816.04|1809.84|1815.72|1809.52|1816.04|1809.84|1815.57|1809.37|31
1653866560000|2022-05-29 23:22:40|1815.73|1809.53|1815.72|1809.52|1815.78|1809.58|1815.54|1809.34|23
1653866570000|2022-05-29 23:22:50|1815.54|1809.34|1815.72|1809.52|1815.78|1809.58|1815.54|1809.34|21
1653866580000|2022-05-29 23:23:00|1815.79|1809.59|1814.78|1808.58|1815.79|1809.59|1814.65|1808.45|29
1653866590000|2022-05-29 23:23:10|1814.79|1808.59|1815.15|1808.95|1815.15|1808.95|1814.6|1808.4|29
1653866600000|2022-05-29 23:23:20|1815.17|1808.97|1815.05|1808.85|1815.17|1808.97|1814.78|1808.58|30
1653866610000|2022-05-29 23:23:30|1814.99|1808.79|1815.27|1809.07|1815.6|1809.4|1814.85|1808.65|36
1653866620000|2022-05-29 23:23:40|1815.22|1809.02|1815.11|1808.91|1815.35|1809.15|1815.1|1808.9|26
1653866630000|2022-05-29 23:23:50|1815.25|1809.05|1815.04|1808.84|1815.3|1809.1|1815.04|1808.84|22
1653866640000|2022-05-29 23:24:00|1815.19|1808.99|1814.93|1808.73|1815.19|1808.99|1814.73|1808.53|32
1653866650000|2022-05-29 23:24:10|1814.94|1808.74|1815.01|1808.81|1815.23|1809.03|1814.82|1808.62|26
1653866660000|2022-05-29 23:24:20|1815.03|1808.83|1814.93|1808.73|1815.03|1808.83|1814.82|1808.62|26
1653866670000|2022-05-29 23:24:30|1814.94|1808.74|1814.94|1808.74|1815|1808.8|1814.9|1808.7|27
1653866680000|2022-05-29 23:24:40|1814.96|1808.76|1814.99|1808.79|1815.06|1808.86|1814.92|1808.72|19
1653866690000|2022-05-29 23:24:50|1814.98|1808.78|1815.03|1808.83|1815.08|1808.88|1814.93|1808.73|30
1653866700000|2022-05-29 23:25:00|1815.02|1808.82|1815.07|1808.87|1815.08|1808.88|1814.72|1808.52|22
1653866710000|2022-05-29 23:25:10|1815.09|1808.89|1815.06|1808.86|1815.1|1808.9|1814.96|1808.76|13
1653866720000|2022-05-29 23:25:20|1815.05|1808.85|1814.97|1808.77|1815.16|1808.96|1814.96|1808.76|20
1653866730000|2022-05-29 23:25:30|1815.06|1808.86|1816.14|1809.94|1816.14|1809.94|1814.94|1808.74|27
1653866740000|2022-05-29 23:25:40|1816.1|1809.9|1815.76|1809.56|1816.1|1809.9|1815.64|1809.44|22
1653866750000|2022-05-29 23:25:50|1815.73|1809.53|1815.7|1809.5|1815.78|1809.58|1815.52|1809.32|17
1653866760000|2022-05-29 23:26:00|1815.72|1809.52|1816.05|1809.85|1816.16|1809.96|1815.49|1809.29|28
1653866770000|2022-05-29 23:26:10|1816.04|1809.84|1816.03|1809.83|1816.56|1810.36|1815.96|1809.76|27
1653866780000|2022-05-29 23:26:20|1816.02|1809.82|1815.83|1809.63|1816.13|1809.93|1815.83|1809.63|17
1653866790000|2022-05-29 23:26:30|1815.84|1809.64|1815.92|1809.72|1816.05|1809.85|1815.77|1809.57|20
1653866800000|2022-05-29 23:26:40|1815.89|1809.69|1815.87|1809.67|1816.04|1809.84|1815.82|1809.62|27
1653866810000|2022-05-29 23:26:50|1815.88|1809.68|1815.73|1809.53|1816.13|1809.93|1815.73|1809.53|24
1653866820000|2022-05-29 23:27:00|1815.65|1809.45|1815.54|1809.34|1815.78|1809.58|1815.46|1809.26|29
1653866830000|2022-05-29 23:27:10|1815.49|1809.29|1815.78|1809.58|1815.95|1809.75|1815.49|1809.29|31
1653866840000|2022-05-29 23:27:20|1815.77|1809.57|1815.76|1809.56|1815.95|1809.75|1815.75|1809.55|20
1653866850000|2022-05-29 23:27:30|1815.89|1809.69|1816|1809.8|1816.1|1809.9|1815.83|1809.63|22
1653866860000|2022-05-29 23:27:40|1815.99|1809.79|1815.9|1809.7|1815.99|1809.79|1815.9|1809.7|9
1653866880000|2022-05-29 23:28:00|1816|1809.8|1816|1809.8|1816.29|1810.09|1815.82|1809.62|24
1653866890000|2022-05-29 23:28:10|1815.95|1809.75|1816.65|1810.45|1816.65|1810.45|1815.84|1809.64|26
1653866900000|2022-05-29 23:28:20|1816.7|1810.5|1817.49|1811.29|1817.49|1811.29|1816.51|1810.31|20
1653866910000|2022-05-29 23:28:30|1817.61|1811.41|1817.68|1811.48|1817.79|1811.59|1817.44|1811.24|19
1653866920000|2022-05-29 23:28:40|1817.85|1811.65|1816.94|1810.74|1817.85|1811.65|1816.93|1810.73|31
1653866930000|2022-05-29 23:28:50|1817.42|1811.22|1818.15|1811.95|1818.47|1812.27|1817.42|1811.22|27
1653866940000|2022-05-29 23:29:00|1818.05|1811.85|1818.08|1811.88|1818.27|1812.07|1817.92|1811.72|32
1653866950000|2022-05-29 23:29:10|1818.14|1811.94|1818.35|1812.15|1818.5|1812.3|1817.99|1811.79|31
1653866960000|2022-05-29 23:29:20|1818.28|1812.08|1818.26|1812.06|1818.61|1812.41|1818.02|1811.82|27
1653866970000|2022-05-29 23:29:30|1818.31|1812.11|1818.03|1811.83|1818.63|1812.43|1817.83|1811.63|36
1653866980000|2022-05-29 23:29:40|1818.1|1811.9|1818.42|1812.22|1818.45|1812.25|1818.04|1811.84|29
1653866990000|2022-05-29 23:29:50|1818.44|1812.24|1817.86|1811.66|1818.51|1812.31|1817.86|1811.66|23
1653867000000|2022-05-29 23:30:00|1817.62|1811.42|1818.51|1812.31|1818.6|1812.4|1817.49|1811.29|32
1653867010000|2022-05-29 23:30:10|1818.53|1812.33|1817.43|1811.23|1818.53|1812.33|1817.29|1811.09|34
1653867020000|2022-05-29 23:30:20|1817.44|1811.24|1817.31|1811.11|1817.6|1811.4|1817.31|1811.11|32
1653867030000|2022-05-29 23:30:30|1817.26|1811.06|1816.48|1810.28|1817.36|1811.16|1816.48|1810.28|24
1653867040000|2022-05-29 23:30:40|1816.47|1810.27|1817.47|1811.27|1817.61|1811.41|1816.35|1810.15|27
1653867050000|2022-05-29 23:30:50|1817.12|1810.92|1816.85|1810.65|1817.61|1811.41|1816.81|1810.61|28
1653867060000|2022-05-29 23:31:00|1816.92|1810.72|1816.81|1810.61|1817.18|1810.98|1816.72|1810.52|27
1653867070000|2022-05-29 23:31:10|1816.99|1810.79|1816.48|1810.28|1817.18|1810.98|1816.4|1810.2|34
1653867080000|2022-05-29 23:31:20|1816.47|1810.27|1816.38|1810.18|1817.18|1810.98|1816.38|1810.18|26
1653867090000|2022-05-29 23:31:30|1816.85|1810.65|1815.89|1809.69|1816.85|1810.65|1815.88|1809.68|35
1653867100000|2022-05-29 23:31:40|1815.86|1809.66|1815.94|1809.74|1816.15|1809.95|1815.83|1809.63|26
1653867110000|2022-05-29 23:31:50|1815.92|1809.72|1815.92|1809.72|1816.03|1809.83|1815.81|1809.61|19
1653867120000|2022-05-29 23:32:00|1815.91|1809.71|1815.94|1809.74|1815.97|1809.77|1815.84|1809.64|16
1653867130000|2022-05-29 23:32:10|1815.85|1809.65|1817.13|1810.93|1817.18|1810.98|1815.85|1809.65|27
1653867140000|2022-05-29 23:32:20|1817.12|1810.92|1816.68|1810.48|1817.15|1810.95|1816.64|1810.44|30
1653867150000|2022-05-29 23:32:30|1816.71|1810.51|1816.58|1810.38|1816.85|1810.65|1816.57|1810.37|20
1653867160000|2022-05-29 23:32:40|1816.85|1810.65|1816.83|1810.63|1816.91|1810.71|1816.65|1810.45|16
1653867170000|2022-05-29 23:32:50|1816.82|1810.62|1816.74|1810.54|1816.9|1810.7|1816.68|1810.48|18
1653867180000|2022-05-29 23:33:00|1816.76|1810.56|1816.71|1810.51|1816.85|1810.65|1816.53|1810.33|22
1653867190000|2022-05-29 23:33:10|1816.7|1810.5|1816.7|1810.5|1816.76|1810.56|1816.66|1810.46|23
1653867200000|2022-05-29 23:33:20|1816.74|1810.54|1816.68|1810.48|1816.74|1810.54|1816.57|1810.37|12
1653867210000|2022-05-29 23:33:30|1816.6|1810.4|1814.08|1807.88|1816.69|1810.49|1814.08|1807.88|28
1653867220000|2022-05-29 23:33:40|1814.05|1807.85|1814.27|1808.07|1814.64|1808.44|1814.05|1807.85|30
1653867230000|2022-05-29 23:33:50|1814.28|1808.08|1814.02|1807.82|1815.08|1808.88|1813.53|1807.33|30
1653867240000|2022-05-29 23:34:00|1813.99|1807.79|1813.9|1807.7|1814.48|1808.28|1813.56|1807.36|36
1653867250000|2022-05-29 23:34:10|1813.91|1807.71|1813.76|1807.56|1814.4|1808.2|1813.46|1807.26|28
1653867260000|2022-05-29 23:34:20|1813.5|1807.3|1814.87|1808.67|1815.13|1808.93|1813.5|1807.3|29
1653867270000|2022-05-29 23:34:30|1815.06|1808.86|1815.78|1809.58|1815.99|1809.79|1814.93|1808.73|31
1653867280000|2022-05-29 23:34:40|1815.79|1809.59|1815.55|1809.35|1815.83|1809.63|1815.55|1809.35|31
1653867290000|2022-05-29 23:34:50|1815.56|1809.36|1815.29|1809.09|1815.63|1809.43|1815.05|1808.85|21
1653867300000|2022-05-29 23:35:00|1815.27|1809.07|1815.02|1808.82|1815.31|1809.11|1815.02|1808.82|28
1653867310000|2022-05-29 23:35:10|1815.44|1809.24|1815.24|1809.04|1815.92|1809.72|1815.17|1808.97|34
1653867320000|2022-05-29 23:35:20|1815.32|1809.12|1814.86|1808.66|1815.35|1809.15|1814.86|1808.66|27
1653867330000|2022-05-29 23:35:30|1814.87|1808.67|1813.8|1807.6|1814.89|1808.69|1813.33|1807.13|33
1653867340000|2022-05-29 23:35:40|1813.78|1807.58|1813.24|1807.04|1814.01|1807.81|1812.92|1806.72|31
1653867350000|2022-05-29 23:35:50|1813.27|1807.07|1813.39|1807.19|1813.77|1807.57|1813.08|1806.88|33
1653867360000|2022-05-29 23:36:00|1812.91|1806.71|1812.79|1806.59|1813.28|1807.08|1812.2|1806|35
1653867370000|2022-05-29 23:36:10|1812.78|1806.58|1814.11|1807.91|1814.11|1807.91|1812.75|1806.55|30
1653867380000|2022-05-29 23:36:20|1813.92|1807.72|1814.23|1808.03|1814.52|1808.32|1813.85|1807.65|34
1653867390000|2022-05-29 23:36:30|1814.34|1808.14|1814.11|1807.91|1814.34|1808.14|1814.06|1807.86|21
1653867400000|2022-05-29 23:36:40|1814.19|1807.99|1814.13|1807.93|1814.25|1808.05|1813.94|1807.74|22
1653867410000|2022-05-29 23:36:50|1814.04|1807.84|1813.72|1807.52|1814.2|1808|1813.66|1807.46|18
1653867420000|2022-05-29 23:37:00|1813.68|1807.48|1813.83|1807.63|1814.22|1808.02|1813.64|1807.44|29
1653867430000|2022-05-29 23:37:10|1814.11|1807.91|1813.62|1807.42|1814.13|1807.93|1813.58|1807.38|18
1653867440000|2022-05-29 23:37:20|1813.7|1807.5|1813.57|1807.37|1813.7|1807.5|1813.53|1807.33|16
1653867450000|2022-05-29 23:37:30|1813.54|1807.34|1814.09|1807.89|1814.11|1807.91|1813.54|1807.34|19
1653867460000|2022-05-29 23:37:40|1814.07|1807.87|1814.1|1807.9|1814.13|1807.93|1814.02|1807.82|17
1653867470000|2022-05-29 23:37:50|1814.04|1807.84|1813.67|1807.47|1814.1|1807.9|1813.67|1807.47|24
1653867480000|2022-05-29 23:38:00|1813.61|1807.41|1813.62|1807.42|1813.92|1807.72|1813.51|1807.31|27
1653867490000|2022-05-29 23:38:10|1813.61|1807.41|1812.8|1806.6|1813.94|1807.74|1812.67|1806.47|28
1653867500000|2022-05-29 23:38:20|1812.81|1806.61|1813.05|1806.85|1813.15|1806.95|1812.72|1806.52|23
1653867510000|2022-05-29 23:38:30|1813.04|1806.84|1813.04|1806.84|1813.25|1807.05|1813.04|1806.84|13
1653867520000|2022-05-29 23:38:40|1813.02|1806.82|1812.58|1806.38|1813.07|1806.87|1812.36|1806.16|19
1653867530000|2022-05-29 23:38:50|1812.6|1806.4|1812.76|1806.56|1813.13|1806.93|1812.37|1806.17|31
1653867540000|2022-05-29 23:39:00|1812.78|1806.58|1813.03|1806.83|1813.24|1807.04|1812.57|1806.37|31
1653867550000|2022-05-29 23:39:10|1813.02|1806.82|1812.83|1806.63|1813.12|1806.92|1812.73|1806.53|29
1653867560000|2022-05-29 23:39:20|1812.82|1806.62|1812.76|1806.56|1813.08|1806.88|1812.71|1806.51|22
1653867570000|2022-05-29 23:39:30|1812.82|1806.62|1814.15|1807.95|1814.15|1807.95|1812.73|1806.53|34
1653867580000|2022-05-29 23:39:40|1814.1|1807.9|1814.26|1808.06|1814.85|1808.65|1813.98|1807.78|34
1653867590000|2022-05-29 23:39:50|1814.43|1808.23|1814.24|1808.04|1814.53|1808.33|1814.13|1807.93|28
1653867600000|2022-05-29 23:40:00|1814.2|1808|1814.16|1807.96|1814.43|1808.23|1813.92|1807.72|38
1653867610000|2022-05-29 23:40:10|1814.1|1807.9|1813.56|1807.36|1814.15|1807.95|1813.48|1807.28|26
1653867620000|2022-05-29 23:40:20|1813.62|1807.42|1813.67|1807.47|1813.81|1807.61|1813.34|1807.14|28
1653867630000|2022-05-29 23:40:30|1813.61|1807.41|1813.6|1807.4|1813.66|1807.46|1813.56|1807.36|20
1653867640000|2022-05-29 23:40:40|1813.59|1807.39|1813.98|1807.78|1814.11|1807.91|1813.59|1807.39|30
1653867650000|2022-05-29 23:40:50|1813.93|1807.73|1813.69|1807.49|1813.93|1807.73|1813.65|1807.45|27
1653867660000|2022-05-29 23:41:00|1813.68|1807.48|1813.78|1807.58|1813.96|1807.76|1813.59|1807.39|25
1653867670000|2022-05-29 23:41:10|1813.76|1807.56|1813.79|1807.59|1813.9|1807.7|1813.75|1807.55|24
1653867680000|2022-05-29 23:41:20|1813.8|1807.6|1813.83|1807.63|1813.94|1807.74|1813.7|1807.5|24
1653867690000|2022-05-29 23:41:30|1813.84|1807.64|1814.05|1807.85|1814.07|1807.87|1813.75|1807.55|21
1653867700000|2022-05-29 23:41:40|1814.02|1807.82|1814|1807.8|1814.09|1807.89|1813.9|1807.7|19
1653867710000|2022-05-29 23:41:50|1813.99|1807.79|1814|1807.8|1814.11|1807.91|1813.99|1807.79|20
1653867720000|2022-05-29 23:42:00|1814.12|1807.92|1813.9|1807.7|1814.13|1807.93|1813.78|1807.58|20
1653867730000|2022-05-29 23:42:10|1813.88|1807.68|1813.97|1807.77|1813.97|1807.77|1813.86|1807.66|19
1653867740000|2022-05-29 23:42:20|1813.94|1807.74|1813.02|1806.82|1813.94|1807.74|1813.02|1806.82|13
1653867750000|2022-05-29 23:42:30|1813.14|1806.94|1813.53|1807.33|1813.69|1807.49|1813.14|1806.94|20
1653867760000|2022-05-29 23:42:40|1813.54|1807.34|1813.65|1807.45|1813.72|1807.52|1813.45|1807.25|19
1653867770000|2022-05-29 23:42:50|1813.63|1807.43|1814.32|1808.12|1814.39|1808.19|1813.55|1807.35|26
1653867780000|2022-05-29 23:43:00|1814.34|1808.14|1814.35|1808.15|1814.43|1808.23|1814.19|1807.99|30
1653867790000|2022-05-29 23:43:10|1814.36|1808.16|1814.34|1808.14|1814.47|1808.27|1814.26|1808.06|31
1653867800000|2022-05-29 23:43:20|1814.33|1808.13|1814.33|1808.13|1814.44|1808.24|1814.13|1807.93|20
1653867810000|2022-05-29 23:43:30|1814.38|1808.18|1814.39|1808.19|1814.44|1808.24|1814.29|1808.09|16
1653867820000|2022-05-29 23:43:40|1814.37|1808.17|1814.41|1808.21|1814.45|1808.25|1814.29|1808.09|27
1653867830000|2022-05-29 23:43:50|1814.4|1808.2|1814.3|1808.1|1814.4|1808.2|1814.3|1808.1|12
1653867840000|2022-05-29 23:44:00|1814.32|1808.12|1814.34|1808.14|1814.49|1808.29|1814.1|1807.9|25
1653867850000|2022-05-29 23:44:10|1814.35|1808.15|1814.26|1808.06|1814.54|1808.34|1814.26|1808.06|25
1653867860000|2022-05-29 23:44:20|1814.24|1808.04|1814.24|1808.04|1814.5|1808.3|1814.08|1807.88|12
1653867870000|2022-05-29 23:44:30|1814.13|1807.93|1814.33|1808.13|1814.41|1808.21|1814.13|1807.93|14
1653867880000|2022-05-29 23:44:40|1814.32|1808.12|1814.24|1808.04|1814.46|1808.26|1814.15|1807.95|21
1653867890000|2022-05-29 23:44:50|1814.23|1808.03|1814.16|1807.96|1814.33|1808.13|1814.12|1807.92|14
1653867900000|2022-05-29 23:45:00|1814.15|1807.95|1813.42|1807.22|1814.28|1808.08|1813.36|1807.16|36
1653867910000|2022-05-29 23:45:10|1813.64|1807.44|1813.53|1807.33|1813.85|1807.65|1813.36|1807.16|32
1653867920000|2022-05-29 23:45:20|1813.54|1807.34|1812.7|1806.5|1813.72|1807.52|1812.5|1806.3|21
1653867930000|2022-05-29 23:45:30|1812.64|1806.44|1812.6|1806.4|1812.8|1806.6|1812.41|1806.21|27
1653867940000|2022-05-29 23:45:40|1812.58|1806.38|1812.59|1806.39|1812.8|1806.6|1812.49|1806.29|22
1653867950000|2022-05-29 23:45:50|1812.55|1806.35|1812.52|1806.32|1812.7|1806.5|1812.35|1806.15|23
1653867960000|2022-05-29 23:46:00|1812.58|1806.38|1812.75|1806.55|1812.77|1806.57|1812.45|1806.25|15
1653867970000|2022-05-29 23:46:10|1812.55|1806.35|1812.59|1806.39|1812.75|1806.55|1812.41|1806.21|26
1653867980000|2022-05-29 23:46:20|1812.57|1806.37|1812.58|1806.38|1812.77|1806.57|1812.46|1806.26|16
1653867990000|2022-05-29 23:46:30|1812.75|1806.55|1812.58|1806.38|1812.75|1806.55|1812.53|1806.33|11
1653868000000|2022-05-29 23:46:40|1812.59|1806.39|1812.61|1806.41|1812.78|1806.58|1812.53|1806.33|15
1653868010000|2022-05-29 23:46:50|1812.77|1806.57|1812.58|1806.38|1812.8|1806.6|1812.35|1806.15|17
1653868020000|2022-05-29 23:47:00|1812.37|1806.17|1812.62|1806.42|1812.64|1806.44|1812.37|1806.17|6
1653868030000|2022-05-29 23:47:10|1812.61|1806.41|1812.46|1806.26|1812.61|1806.41|1812.45|1806.25|10
1653868040000|2022-05-29 23:47:20|1812.45|1806.25|1812.61|1806.41|1812.62|1806.42|1812.44|1806.24|12
1653868050000|2022-05-29 23:47:30|1812.65|1806.45|1812.66|1806.46|1812.69|1806.49|1812.44|1806.24|17
1653868060000|2022-05-29 23:47:40|1812.57|1806.37|1813.42|1807.22|1813.62|1807.42|1812.5|1806.3|32
1653868070000|2022-05-29 23:47:50|1813.41|1807.21|1814.31|1808.11|1814.39|1808.19|1813.19|1806.99|25
1653868080000|2022-05-29 23:48:00|1814.3|1808.1|1814.16|1807.96|1814.46|1808.26|1814.05|1807.85|18
1653868090000|2022-05-29 23:48:10|1814.06|1807.86|1814.08|1807.88|1814.23|1808.03|1814.06|1807.86|27
1653868100000|2022-05-29 23:48:20|1814.07|1807.87|1813.8|1807.6|1814.18|1807.98|1813.8|1807.6|24
1653868110000|2022-05-29 23:48:30|1813.78|1807.58|1813.37|1807.17|1814.26|1808.06|1813.32|1807.12|33
1653868120000|2022-05-29 23:48:40|1813.38|1807.18|1813.42|1807.22|1813.63|1807.43|1813.38|1807.18|27
1653868130000|2022-05-29 23:48:50|1813.4|1807.2|1813.46|1807.26|1813.56|1807.36|1813.18|1806.98|20
1653868140000|2022-05-29 23:49:00|1813.47|1807.27|1813.61|1807.41|1813.66|1807.46|1813.32|1807.12|22
1653868150000|2022-05-29 23:49:10|1813.55|1807.35|1813.43|1807.23|1813.67|1807.47|1813.43|1807.23|17
1653868160000|2022-05-29 23:49:20|1813.42|1807.22|1813.36|1807.16|1813.43|1807.23|1813.36|1807.16|8
1653868170000|2022-05-29 23:49:30|1813.35|1807.15|1813.06|1806.86|1813.35|1807.15|1813.02|1806.82|15
1653868180000|2022-05-29 23:49:40|1813.03|1806.83|1813.7|1807.5|1814.3|1808.1|1813.02|1806.82|30
1653868190000|2022-05-29 23:49:50|1813.75|1807.55|1813.65|1807.45|1813.75|1807.55|1813.6|1807.4|17
1653868200000|2022-05-29 23:50:00|1813.64|1807.44|1813.08|1806.88|1813.64|1807.44|1812.52|1806.32|33
1653868210000|2022-05-29 23:50:10|1813.07|1806.87|1813.06|1806.86|1813.18|1806.98|1812.65|1806.45|27
1653868220000|2022-05-29 23:50:20|1813.05|1806.85|1813.02|1806.82|1813.06|1806.86|1812.92|1806.72|17
1653868230000|2022-05-29 23:50:30|1812.9|1806.7|1812.86|1806.66|1812.98|1806.78|1812.63|1806.43|27
1653868240000|2022-05-29 23:50:40|1812.84|1806.64|1812.96|1806.76|1812.97|1806.77|1812.6|1806.4|21
1653868250000|2022-05-29 23:50:50|1812.95|1806.75|1813|1806.8|1813.03|1806.83|1812.6|1806.4|18
1653868260000|2022-05-29 23:51:00|1812.97|1806.77|1812.72|1806.52|1813|1806.8|1812.72|1806.52|25
1653868270000|2022-05-29 23:51:10|1812.74|1806.54|1812.54|1806.34|1812.87|1806.67|1812.54|1806.34|23
1653868280000|2022-05-29 23:51:20|1812.53|1806.33|1812.78|1806.58|1812.89|1806.69|1812.49|1806.29|25
1653868290000|2022-05-29 23:51:30|1812.81|1806.61|1812.87|1806.67|1812.87|1806.67|1812.49|1806.29|16
1653868300000|2022-05-29 23:51:40|1812.97|1806.77|1812.64|1806.44|1812.98|1806.78|1812.49|1806.29|22
1653868310000|2022-05-29 23:51:50|1812.63|1806.43|1812.66|1806.46|1812.72|1806.52|1812.37|1806.17|18
1653868320000|2022-05-29 23:52:00|1812.67|1806.47|1812.78|1806.58|1813.03|1806.83|1812.54|1806.34|30
1653868330000|2022-05-29 23:52:10|1812.66|1806.46|1812.77|1806.57|1812.86|1806.66|1812.37|1806.17|26
1653868340000|2022-05-29 23:52:20|1812.79|1806.59|1812.63|1806.43|1812.83|1806.63|1812.58|1806.38|31
1653868350000|2022-05-29 23:52:30|1812.56|1806.36|1812.51|1806.31|1812.69|1806.49|1812.36|1806.16|25
1653868360000|2022-05-29 23:52:40|1812.45|1806.25|1812.63|1806.43|1812.72|1806.52|1812.42|1806.22|25
1653868370000|2022-05-29 23:52:50|1812.54|1806.34|1812.5|1806.3|1812.68|1806.48|1812.36|1806.16|25
1653868380000|2022-05-29 23:53:00|1812.51|1806.31|1812.41|1806.21|1812.56|1806.36|1812.36|1806.16|26
1653868390000|2022-05-29 23:53:10|1812.47|1806.27|1812.38|1806.18|1812.63|1806.43|1812.36|1806.16|22
1653868400000|2022-05-29 23:53:20|1812.36|1806.16|1812.53|1806.33|1812.67|1806.47|1812.36|1806.16|19
1653868410000|2022-05-29 23:53:30|1812.55|1806.35|1812.54|1806.34|1812.79|1806.59|1812.45|1806.25|13
1653868420000|2022-05-29 23:53:40|1812.53|1806.33|1812.48|1806.28|1812.73|1806.53|1812.47|1806.27|8
1653868430000|2022-05-29 23:53:50|1812.49|1806.29|1812.51|1806.31|1812.68|1806.48|1812.48|1806.28|16
1653868440000|2022-05-29 23:54:00|1812.67|1806.47|1812.5|1806.3|1812.67|1806.47|1812.46|1806.26|14
1653868450000|2022-05-29 23:54:10|1812.51|1806.31|1812.94|1806.74|1813.22|1807.02|1812.35|1806.15|25
1653868460000|2022-05-29 23:54:20|1813.09|1806.89|1812.88|1806.68|1813.29|1807.09|1812.78|1806.58|23
1653868470000|2022-05-29 23:54:30|1813.13|1806.93|1813.12|1806.92|1813.2|1807|1812.92|1806.72|24
1653868480000|2022-05-29 23:54:40|1813.19|1806.99|1813.19|1806.99|1813.34|1807.14|1813.14|1806.94|16
1653868490000|2022-05-29 23:54:50|1813.23|1807.03|1813.02|1806.82|1813.31|1807.11|1813.02|1806.82|19
1653868500000|2022-05-29 23:55:00|1813|1806.8|1813.26|1807.06|1813.36|1807.16|1813|1806.8|32
1653868510000|2022-05-29 23:55:10|1813.24|1807.04|1813.29|1807.09|1813.42|1807.22|1813.23|1807.03|27
1653868520000|2022-05-29 23:55:20|1813.27|1807.07|1813.31|1807.11|1813.94|1807.74|1813.26|1807.06|31
1653868530000|2022-05-29 23:55:30|1813.25|1807.05|1813.4|1807.2|1813.47|1807.27|1813.23|1807.03|26
1653868540000|2022-05-29 23:55:40|1813.35|1807.15|1813.18|1806.98|1813.44|1807.24|1813.13|1806.93|29
1653868550000|2022-05-29 23:55:50|1813.17|1806.97|1813.57|1807.37|1813.8|1807.6|1813.17|1806.97|25
1653868560000|2022-05-29 23:56:00|1813.54|1807.34|1813.55|1807.35|1813.63|1807.43|1813.36|1807.16|26
1653868570000|2022-05-29 23:56:10|1813.52|1807.32|1813.32|1807.12|1813.66|1807.46|1813.31|1807.11|26
1653868580000|2022-05-29 23:56:20|1813.34|1807.14|1813.22|1807.02|1813.38|1807.18|1813.2|1807|19
1653868590000|2022-05-29 23:56:30|1813.23|1807.03|1813.16|1806.96|1813.29|1807.09|1812.88|1806.68|22
1653868600000|2022-05-29 23:56:40|1813.17|1806.97|1813.12|1806.92|1813.29|1807.09|1812.99|1806.79|24
1653868610000|2022-05-29 23:56:50|1813.1|1806.9|1813.24|1807.04|1813.35|1807.15|1813.07|1806.87|20
1653868620000|2022-05-29 23:57:00|1813.21|1807.01|1814.93|1808.73|1815.14|1808.94|1813.21|1807.01|29
1653868630000|2022-05-29 23:57:10|1814.99|1808.79|1815.48|1809.28|1815.59|1809.39|1814.99|1808.79|27
1653868640000|2022-05-29 23:57:20|1815.43|1809.23|1815.15|1808.95|1815.43|1809.23|1815.15|1808.95|21
1653868650000|2022-05-29 23:57:30|1815.2|1809|1814.86|1808.66|1815.2|1809|1814.34|1808.14|31
1653868660000|2022-05-29 23:57:40|1814.84|1808.64|1814.72|1808.52|1814.85|1808.65|1814.71|1808.51|27
1653868670000|2022-05-29 23:57:50|1814.78|1808.58|1814.78|1808.58|1815|1808.8|1814.68|1808.48|22
1653868680000|2022-05-29 23:58:00|1814.72|1808.52|1814.65|1808.45|1814.76|1808.56|1814.55|1808.35|19
1653868690000|2022-05-29 23:58:10|1814.73|1808.53|1814.88|1808.68|1814.96|1808.76|1814.65|1808.45|26
1653868700000|2022-05-29 23:58:20|1814.89|1808.69|1815|1808.8|1815.2|1809|1814.88|1808.68|13
1653868710000|2022-05-29 23:58:30|1814.9|1808.7|1814.51|1808.31|1814.9|1808.7|1814.22|1808.02|34
1653868720000|2022-05-29 23:58:40|1814.48|1808.28|1814.08|1807.88|1814.48|1808.28|1813.82|1807.62|31
1653868730000|2022-05-29 23:58:50|1814.05|1807.85|1813.98|1807.78|1814.15|1807.95|1813.85|1807.65|28
1653868740000|2022-05-29 23:59:00|1814.18|1807.98|1814.29|1808.09|1814.42|1808.22|1813.94|1807.74|29
1653868750000|2022-05-29 23:59:10|1814.25|1808.05|1814.34|1808.14|1814.47|1808.27|1814.25|1808.05|25
1653868760000|2022-05-29 23:59:20|1814.35|1808.15|1814.4|1808.2|1814.61|1808.41|1814.27|1808.07|26
1653868770000|2022-05-29 23:59:30|1814.39|1808.19|1814.31|1808.11|1814.46|1808.26|1814.3|1808.1|12
1653868780000|2022-05-29 23:59:40|1814.43|1808.23|1814.33|1808.13|1814.7|1808.5|1814.33|1808.13|30
1653868790000|2022-05-29 23:59:50|1814.29|1808.09|1814.43|1808.23|1814.43|1808.23|1814.16|1807.96|19
1653868800000|2022-05-30 00:00:00|1814.38|1808.18|1814.66|1808.46|1814.66|1808.46|1814.21|1808.01|19
1653868810000|2022-05-30 00:00:10|1814.73|1808.53|1815.43|1809.23|1815.48|1809.28|1814.63|1808.43|34
1653868820000|2022-05-30 00:00:20|1815.44|1809.24|1813.06|1806.86|1815.44|1809.24|1812.95|1806.75|33
1653868830000|2022-05-30 00:00:30|1812.95|1806.75|1812.68|1806.48|1813.08|1806.88|1812.56|1806.36|38
1653868840000|2022-05-30 00:00:40|1812.74|1806.54|1812.92|1806.72|1813.2|1807|1812.59|1806.39|40
1653868850000|2022-05-30 00:00:50|1813.18|1806.98|1813.24|1807.04|1813.37|1807.17|1812.86|1806.66|34
1653868860000|2022-05-30 00:01:00|1813.36|1807.16|1812.99|1806.79|1813.39|1807.19|1812.91|1806.71|27
1653868870000|2022-05-30 00:01:10|1812.97|1806.77|1812.98|1806.78|1813.09|1806.89|1812.72|1806.52|27
1653868880000|2022-05-30 00:01:20|1813.07|1806.87|1812.57|1806.37|1813.07|1806.87|1812.42|1806.22|33
1653868890000|2022-05-30 00:01:30|1812.58|1806.38|1812.6|1806.4|1812.62|1806.42|1812.31|1806.11|33
1653868900000|2022-05-30 00:01:40|1812.62|1806.42|1812.56|1806.36|1812.62|1806.42|1812.44|1806.24|26
1653868910000|2022-05-30 00:01:50|1812.53|1806.33|1812.29|1806.09|1812.57|1806.37|1812.15|1805.95|28
1653868920000|2022-05-30 00:02:00|1812.3|1806.1|1812.63|1806.43|1812.81|1806.61|1812.23|1806.03|34
1653868930000|2022-05-30 00:02:10|1812.59|1806.39|1812.59|1806.39|1812.7|1806.5|1812.39|1806.19|26
1653868940000|2022-05-30 00:02:20|1812.6|1806.4|1812.31|1806.11|1812.71|1806.51|1812.31|1806.11|26
1653868950000|2022-05-30 00:02:30|1812.58|1806.38|1812.64|1806.44|1812.76|1806.56|1812.2|1806|29
1653868960000|2022-05-30 00:02:40|1812.68|1806.48|1812.61|1806.41|1812.7|1806.5|1812.55|1806.35|29
1653868970000|2022-05-30 00:02:50|1812.62|1806.42|1813.87|1807.67|1813.87|1807.67|1812.61|1806.41|30
1653868980000|2022-05-30 00:03:00|1813.92|1807.72|1813.97|1807.77|1813.97|1807.77|1813.54|1807.34|26
1653868990000|2022-05-30 00:03:10|1813.76|1807.56|1812.64|1806.44|1813.87|1807.67|1812.64|1806.44|33
1653869000000|2022-05-30 00:03:20|1812.74|1806.54|1812.58|1806.38|1812.91|1806.71|1812.45|1806.25|30
1653869010000|2022-05-30 00:03:30|1812.65|1806.45|1812.63|1806.43|1812.81|1806.61|1812.47|1806.27|29
1653869020000|2022-05-30 00:03:40|1812.47|1806.27|1812.63|1806.43|1812.73|1806.53|1812.18|1805.98|21
1653869030000|2022-05-30 00:03:50|1812.65|1806.45|1812.23|1806.03|1812.65|1806.45|1812.02|1805.82|28
1653869040000|2022-05-30 00:04:00|1812.25|1806.05|1812.33|1806.13|1812.49|1806.29|1812.24|1806.04|29
1653869050000|2022-05-30 00:04:10|1812.34|1806.14|1812.39|1806.19|1812.48|1806.28|1812.34|1806.14|30
1653869060000|2022-05-30 00:04:20|1812.47|1806.27|1812.47|1806.27|1812.54|1806.34|1812.23|1806.03|23
1653869070000|2022-05-30 00:04:30|1812.48|1806.28|1812.31|1806.11|1812.55|1806.35|1812.25|1806.05|28
1653869080000|2022-05-30 00:04:40|1812.35|1806.15|1812.37|1806.17|1812.43|1806.23|1812.22|1806.02|24
1653869090000|2022-05-30 00:04:50|1812.42|1806.22|1811.73|1805.53|1812.55|1806.35|1811.73|1805.53|21
1653869100000|2022-05-30 00:05:00|1811.9|1805.7|1812.63|1806.43|1813|1806.8|1811.77|1805.57|30
1653869110000|2022-05-30 00:05:10|1812.47|1806.27|1812.37|1806.17|1812.84|1806.64|1812.11|1805.91|28
1653869120000|2022-05-30 00:05:20|1812.29|1806.09|1812.18|1805.98|1812.43|1806.23|1812.18|1805.98|29
1653869130000|2022-05-30 00:05:30|1812.26|1806.06|1812.17|1805.97|1812.35|1806.15|1812.14|1805.94|21
1653869140000|2022-05-30 00:05:40|1812.16|1805.96|1812.11|1805.91|1812.47|1806.27|1812.09|1805.89|21
1653869150000|2022-05-30 00:05:50|1812.31|1806.11|1812.29|1806.09|1812.5|1806.3|1812.12|1805.92|27
1653869160000|2022-05-30 00:06:00|1812.25|1806.05|1812.39|1806.19|1812.5|1806.3|1812.25|1806.05|30
1653869170000|2022-05-30 00:06:10|1812.4|1806.2|1812.38|1806.18|1812.51|1806.31|1812.35|1806.15|22
1653869180000|2022-05-30 00:06:20|1812.49|1806.29|1812.47|1806.27|1812.49|1806.29|1812.34|1806.14|20
1653869190000|2022-05-30 00:06:30|1812.43|1806.23|1812.36|1806.16|1812.51|1806.31|1812.36|1806.16|26
1653869200000|2022-05-30 00:06:40|1812.34|1806.14|1812.37|1806.17|1812.45|1806.25|1812.3|1806.1|23
1653869210000|2022-05-30 00:06:50|1812.3|1806.1|1812.17|1805.97|1812.45|1806.25|1812.16|1805.96|24
1653869220000|2022-05-30 00:07:00|1812.14|1805.94|1812.05|1805.85|1812.23|1806.03|1811.65|1805.45|28
1653869230000|2022-05-30 00:07:10|1811.78|1805.58|1811.19|1804.99|1811.78|1805.58|1810.57|1804.37|34
1653869240000|2022-05-30 00:07:20|1811.16|1804.96|1810.58|1804.38|1811.31|1805.11|1810.58|1804.38|24
1653869250000|2022-05-30 00:07:30|1810.49|1804.29|1810.05|1803.85|1810.54|1804.34|1810.01|1803.81|33
1653869260000|2022-05-30 00:07:40|1810.08|1803.88|1808.77|1802.57|1810.18|1803.98|1808.71|1802.51|31
1653869270000|2022-05-30 00:07:50|1808.74|1802.54|1808.38|1802.18|1808.74|1802.54|1808.16|1801.96|33
1653869280000|2022-05-30 00:08:00|1808.25|1802.05|1808.11|1801.91|1808.38|1802.18|1807.93|1801.73|23
1653869290000|2022-05-30 00:08:10|1808.13|1801.93|1807.45|1801.25|1808.16|1801.96|1807.32|1801.12|17
1653869300000|2022-05-30 00:08:20|1807.54|1801.34|1807.92|1801.72|1808.16|1801.96|1807.54|1801.34|29
1653869310000|2022-05-30 00:08:30|1807.97|1801.77|1808.08|1801.88|1808.14|1801.94|1807.88|1801.68|15
1653869320000|2022-05-30 00:08:40|1807.95|1801.75|1807.56|1801.36|1807.99|1801.79|1807.43|1801.23|21
1653869330000|2022-05-30 00:08:50|1807.57|1801.37|1807.38|1801.18|1807.59|1801.39|1807.07|1800.87|22
1653869340000|2022-05-30 00:09:00|1807.23|1801.03|1806.97|1800.77|1807.44|1801.24|1806.96|1800.76|23
1653869350000|2022-05-30 00:09:10|1806.96|1800.76|1806.48|1800.28|1806.98|1800.78|1806.41|1800.21|21
1653869360000|2022-05-30 00:09:20|1806.5|1800.3|1806.65|1800.45|1806.93|1800.73|1806.49|1800.29|21
1653869370000|2022-05-30 00:09:30|1806.64|1800.44|1806.66|1800.46|1806.78|1800.58|1806.43|1800.23|18
1653869380000|2022-05-30 00:09:40|1806.65|1800.45|1805.12|1798.92|1806.65|1800.45|1804.85|1798.65|22
1653869390000|2022-05-30 00:09:50|1805.33|1799.13|1805.38|1799.18|1805.61|1799.41|1805.1|1798.9|28
1653869400000|2022-05-30 00:10:00|1805.22|1799.02|1806.01|1799.81|1806.01|1799.81|1805.22|1799.02|25
1653869410000|2022-05-30 00:10:10|1805.91|1799.71|1806.08|1799.88|1806.31|1800.11|1805.75|1799.55|32
1653869420000|2022-05-30 00:10:20|1806.35|1800.15|1806.7|1800.5|1806.76|1800.56|1805.99|1799.79|38
1653869430000|2022-05-30 00:10:30|1806.63|1800.43|1807.18|1800.98|1807.41|1801.21|1806.53|1800.33|35
1653869440000|2022-05-30 00:10:40|1807.17|1800.97|1807.28|1801.08|1807.32|1801.12|1807.03|1800.83|30
1653869450000|2022-05-30 00:10:50|1807.56|1801.36|1806.81|1800.61|1807.56|1801.36|1806.4|1800.2|29
1653869460000|2022-05-30 00:11:00|1806.68|1800.48|1806.65|1800.45|1807.08|1800.88|1806.29|1800.09|24
1653869470000|2022-05-30 00:11:10|1806.98|1800.78|1806.07|1799.87|1807.2|1801|1806.07|1799.87|32
1653869480000|2022-05-30 00:11:20|1806.03|1799.83|1805.37|1799.17|1806.16|1799.96|1805.22|1799.02|34
1653869490000|2022-05-30 00:11:30|1805.36|1799.16|1806.3|1800.1|1806.36|1800.16|1805.2|1799|31
1653869500000|2022-05-30 00:11:40|1806.05|1799.85|1806.78|1800.58|1806.78|1800.58|1806.05|1799.85|32
1653869510000|2022-05-30 00:11:50|1806.76|1800.56|1805.34|1799.14|1806.88|1800.68|1805.33|1799.13|34
1653869520000|2022-05-30 00:12:00|1805.37|1799.17|1805.87|1799.67|1805.9|1799.7|1805.25|1799.05|35
1653869530000|2022-05-30 00:12:10|1806.12|1799.92|1806.2|1800|1806.39|1800.19|1806.07|1799.87|31
1653869540000|2022-05-30 00:12:20|1806.21|1800.01|1806.07|1799.87|1806.42|1800.22|1806.03|1799.83|34
1653869550000|2022-05-30 00:12:30|1806.05|1799.85|1805.99|1799.79|1806.28|1800.08|1805.98|1799.78|24
1653869560000|2022-05-30 00:12:40|1806|1799.8|1805.58|1799.38|1806.04|1799.84|1805.51|1799.31|28
1653869570000|2022-05-30 00:12:50|1805.82|1799.62|1805.93|1799.73|1806.18|1799.98|1805.57|1799.37|23
1653869580000|2022-05-30 00:13:00|1805.89|1799.69|1806.93|1800.73|1807.07|1800.87|1805.87|1799.67|35
1653869590000|2022-05-30 00:13:10|1806.88|1800.68|1806.9|1800.7|1806.95|1800.75|1806.75|1800.55|26
1653869600000|2022-05-30 00:13:20|1806.86|1800.66|1806.85|1800.65|1806.91|1800.71|1806.52|1800.32|34
1653869610000|2022-05-30 00:13:30|1806.84|1800.64|1806.13|1799.93|1806.89|1800.69|1805.66|1799.46|30
1653869620000|2022-05-30 00:13:40|1806.2|1800|1805.96|1799.76|1806.2|1800|1805.93|1799.73|25
1653869630000|2022-05-30 00:13:50|1805.98|1799.78|1806.24|1800.04|1806.6|1800.4|1805.98|1799.78|30
1653869640000|2022-05-30 00:14:00|1806.25|1800.05|1806.4|1800.2|1806.46|1800.26|1806.25|1800.05|29
1653869650000|2022-05-30 00:14:10|1806.41|1800.21|1806.37|1800.17|1806.52|1800.32|1806.28|1800.08|30
1653869660000|2022-05-30 00:14:20|1806.36|1800.16|1806.44|1800.24|1806.57|1800.37|1806.27|1800.07|31
1653869670000|2022-05-30 00:14:30|1806.46|1800.26|1806.48|1800.28|1806.59|1800.39|1806.14|1799.94|22
1653869680000|2022-05-30 00:14:40|1806.46|1800.26|1805.82|1799.62|1806.46|1800.26|1805.72|1799.52|27
1653869690000|2022-05-30 00:14:50|1805.77|1799.57|1806.11|1799.91|1806.11|1799.91|1805.5|1799.3|30
1653869700000|2022-05-30 00:15:00|1806.09|1799.89|1806.24|1800.04|1806.48|1800.28|1805.5|1799.3|31
1653869710000|2022-05-30 00:15:10|1806.42|1800.22|1806.64|1800.44|1806.77|1800.57|1806.38|1800.18|34
1653869720000|2022-05-30 00:15:20|1806.63|1800.43|1806.35|1800.15|1806.63|1800.43|1806.18|1799.98|32
1653869730000|2022-05-30 00:15:30|1806.36|1800.16|1806.24|1800.04|1806.51|1800.31|1806.24|1800.04|32
1653869740000|2022-05-30 00:15:40|1806.34|1800.14|1807.86|1801.66|1808.04|1801.84|1806.34|1800.14|36
1653869750000|2022-05-30 00:15:50|1807.88|1801.68|1809.99|1803.79|1810.17|1803.97|1807.68|1801.48|36
1653869760000|2022-05-30 00:16:00|1810.06|1803.86|1810.19|1803.99|1810.53|1804.33|1809.87|1803.67|32
1653869770000|2022-05-30 00:16:10|1810.25|1804.05|1810.91|1804.71|1811.06|1804.86|1809.86|1803.66|39
1653869780000|2022-05-30 00:16:20|1810.85|1804.65|1810.29|1804.09|1810.88|1804.68|1810.29|1804.09|33
1653869790000|2022-05-30 00:16:30|1810.21|1804.01|1810.15|1803.95|1810.5|1804.3|1810.15|1803.95|29
1653869800000|2022-05-30 00:16:40|1810.1|1803.9|1809.74|1803.54|1810.1|1803.9|1809.57|1803.37|33
1653869810000|2022-05-30 00:16:50|1809.7|1803.5|1809.22|1803.02|1809.86|1803.66|1809.04|1802.84|35
1653869820000|2022-05-30 00:17:00|1809.17|1802.97|1809.05|1802.85|1809.37|1803.17|1809.03|1802.83|30
1653869830000|2022-05-30 00:17:10|1809.16|1802.96|1809.13|1802.93|1809.38|1803.18|1808.98|1802.78|28
1653869840000|2022-05-30 00:17:20|1809.11|1802.91|1809.5|1803.3|1809.68|1803.48|1809.11|1802.91|26
1653869850000|2022-05-30 00:17:30|1809.44|1803.24|1809.36|1803.16|1809.63|1803.43|1809.13|1802.93|30
1653869860000|2022-05-30 00:17:40|1809.24|1803.04|1809.31|1803.11|1809.42|1803.22|1809.2|1803|29
1653869870000|2022-05-30 00:17:50|1809.25|1803.05|1809.3|1803.1|1809.44|1803.24|1809.23|1803.03|19
1653869880000|2022-05-30 00:18:00|1809.35|1803.15|1809.15|1802.95|1809.35|1803.15|1808.88|1802.68|22
1653869890000|2022-05-30 00:18:10|1809.18|1802.98|1809.15|1802.95|1809.22|1803.02|1809.13|1802.93|25
1653869900000|2022-05-30 00:18:20|1809.16|1802.96|1809.43|1803.23|1809.92|1803.72|1809.01|1802.81|33
1653869910000|2022-05-30 00:18:30|1809.36|1803.16|1809.44|1803.24|1809.54|1803.34|1809.36|1803.16|31
1653869920000|2022-05-30 00:18:40|1809.45|1803.25|1808.6|1802.4|1809.63|1803.43|1808.6|1802.4|26
1653869930000|2022-05-30 00:18:50|1808.76|1802.56|1808.68|1802.48|1808.76|1802.56|1808.45|1802.25|23
1653869940000|2022-05-30 00:19:00|1808.63|1802.43|1809.07|1802.87|1809.17|1802.97|1808.6|1802.4|32
1653869950000|2022-05-30 00:19:10|1809.1|1802.9|1809.06|1802.86|1809.14|1802.94|1808.98|1802.78|27
1653869960000|2022-05-30 00:19:20|1809.05|1802.85|1809.97|1803.77|1810.23|1804.03|1809.03|1802.83|32
1653869970000|2022-05-30 00:19:30|1809.98|1803.78|1810.18|1803.98|1810.18|1803.98|1809.92|1803.72|27
1653869980000|2022-05-30 00:19:40|1810.11|1803.91|1810.21|1804.01|1810.26|1804.06|1809.94|1803.74|23
1653869990000|2022-05-30 00:19:50|1810.2|1804|1810.66|1804.46|1810.88|1804.68|1809.9|1803.7|33
1653870000000|2022-05-30 00:20:00|1810.68|1804.48|1810.9|1804.7|1810.9|1804.7|1810.41|1804.21|29
1653870010000|2022-05-30 00:20:10|1810.89|1804.69|1810.61|1804.41|1810.89|1804.69|1810.45|1804.25|26
1653870020000|2022-05-30 00:20:20|1810.64|1804.44|1810.31|1804.11|1810.72|1804.52|1810.17|1803.97|24
1653870030000|2022-05-30 00:20:30|1810.4|1804.2|1810.6|1804.4|1810.67|1804.47|1810.36|1804.16|25
1653870040000|2022-05-30 00:20:40|1810.51|1804.31|1810.44|1804.24|1810.6|1804.4|1810.38|1804.18|21
1653870050000|2022-05-30 00:20:50|1810.46|1804.26|1810.57|1804.37|1810.61|1804.41|1810.46|1804.26|27
1653870060000|2022-05-30 00:21:00|1810.55|1804.35|1810.47|1804.27|1810.55|1804.35|1810.38|1804.18|18
1653870070000|2022-05-30 00:21:10|1810.54|1804.34|1810.36|1804.16|1810.54|1804.34|1809.89|1803.69|22
1653870080000|2022-05-30 00:21:20|1810.41|1804.21|1810.29|1804.09|1810.47|1804.27|1810.22|1804.02|29
1653870090000|2022-05-30 00:21:30|1810.23|1804.03|1810.2|1804|1810.3|1804.1|1810.1|1803.9|26
1653870100000|2022-05-30 00:21:40|1810.15|1803.95|1809.87|1803.67|1810.22|1804.02|1809.87|1803.67|27
1653870110000|2022-05-30 00:21:50|1810.13|1803.93|1810.12|1803.92|1810.26|1804.06|1809.86|1803.66|34
1653870120000|2022-05-30 00:22:00|1810.13|1803.93|1810.15|1803.95|1810.24|1804.04|1809.99|1803.79|29
1653870130000|2022-05-30 00:22:10|1810.2|1804|1810.1|1803.9|1810.25|1804.05|1810.05|1803.85|29
1653870140000|2022-05-30 00:22:20|1810.13|1803.93|1810.15|1803.95|1810.19|1803.99|1809.93|1803.73|25
1653870150000|2022-05-30 00:22:30|1810.39|1804.19|1810.43|1804.23|1810.61|1804.41|1810.24|1804.04|18
1653870160000|2022-05-30 00:22:40|1810.39|1804.19|1810.58|1804.38|1810.64|1804.44|1810.39|1804.19|22
1653870170000|2022-05-30 00:22:50|1810.59|1804.39|1810.42|1804.22|1810.77|1804.57|1810.22|1804.02|22
1653870180000|2022-05-30 00:23:00|1810.43|1804.23|1810.65|1804.45|1810.9|1804.7|1810.43|1804.23|25
1653870190000|2022-05-30 00:23:10|1810.59|1804.39|1810.34|1804.14|1810.68|1804.48|1810.1|1803.9|23
1653870200000|2022-05-30 00:23:20|1810.33|1804.13|1810.6|1804.4|1810.71|1804.51|1810.33|1804.13|22
1653870210000|2022-05-30 00:23:30|1810.59|1804.39|1810.76|1804.56|1810.82|1804.62|1810.55|1804.35|23
1653870220000|2022-05-30 00:23:40|1810.69|1804.49|1811.13|1804.93|1811.36|1805.16|1810.59|1804.39|33
1653870230000|2022-05-30 00:23:50|1811.14|1804.94|1810.96|1804.76|1811.3|1805.1|1810.95|1804.75|26
1653870240000|2022-05-30 00:24:00|1811.15|1804.95|1811.21|1805.01|1811.32|1805.12|1811.02|1804.82|23
1653870250000|2022-05-30 00:24:10|1810.96|1804.76|1811.04|1804.84|1811.43|1805.23|1810.96|1804.76|9
1653870260000|2022-05-30 00:24:20|1810.96|1804.76|1810.91|1804.71|1811.16|1804.96|1810.6|1804.4|25
1653870270000|2022-05-30 00:24:30|1811.01|1804.81|1810.9|1804.7|1811.01|1804.81|1810.64|1804.44|25
1653870280000|2022-05-30 00:24:40|1810.87|1804.67|1811.42|1805.22|1811.42|1805.22|1810.65|1804.45|27
1653870290000|2022-05-30 00:24:50|1811.43|1805.23|1811.42|1805.22|1811.49|1805.29|1811.33|1805.13|26
1653870300000|2022-05-30 00:25:00|1811.41|1805.21|1811.23|1805.03|1811.45|1805.25|1811.21|1805.01|19
1653870310000|2022-05-30 00:25:10|1811.2|1805|1810.7|1804.5|1811.38|1805.18|1810.6|1804.4|25
1653870320000|2022-05-30 00:25:20|1810.6|1804.4|1810.09|1803.89|1810.83|1804.63|1809.97|1803.77|33
1653870330000|2022-05-30 00:25:30|1810.08|1803.88|1810.3|1804.1|1810.51|1804.31|1810.04|1803.84|30
1653870340000|2022-05-30 00:25:40|1810.29|1804.09|1810.42|1804.22|1810.42|1804.22|1810.29|1804.09|21
1653870350000|2022-05-30 00:25:50|1810.38|1804.18|1810.61|1804.41|1810.85|1804.65|1810.38|1804.18|28
1653870360000|2022-05-30 00:26:00|1810.66|1804.46|1810.6|1804.4|1810.72|1804.52|1810.51|1804.31|19
1653870370000|2022-05-30 00:26:10|1810.68|1804.48|1810.68|1804.48|1810.79|1804.59|1810.51|1804.31|27
1653870380000|2022-05-30 00:26:20|1810.67|1804.47|1810.89|1804.69|1811.01|1804.81|1810.57|1804.37|19
1653870390000|2022-05-30 00:26:30|1810.87|1804.67|1810.71|1804.51|1810.91|1804.71|1810.71|1804.51|28
1653870400000|2022-05-30 00:26:40|1810.83|1804.63|1810.73|1804.53|1810.83|1804.63|1810.62|1804.42|24
1653870410000|2022-05-30 00:26:50|1810.72|1804.52|1809.99|1803.79|1810.74|1804.54|1809.88|1803.68|24
1653870420000|2022-05-30 00:27:00|1809.77|1803.57|1809.3|1803.1|1810.18|1803.98|1809.02|1802.82|27
1653870430000|2022-05-30 00:27:10|1809.33|1803.13|1808.35|1802.15|1809.59|1803.39|1808.22|1802.02|37
1653870440000|2022-05-30 00:27:20|1808.32|1802.12|1808.4|1802.2|1808.44|1802.24|1808.27|1802.07|25
1653870450000|2022-05-30 00:27:30|1808.42|1802.22|1809.73|1803.53|1809.73|1803.53|1808.4|1802.2|26
1653870460000|2022-05-30 00:27:40|1809.85|1803.65|1809.99|1803.79|1810.05|1803.85|1809.85|1803.65|38
1653870470000|2022-05-30 00:27:50|1810.02|1803.82|1810.23|1804.03|1810.23|1804.03|1809.93|1803.73|18
1653870480000|2022-05-30 00:28:00|1810.21|1804.01|1810.17|1803.97|1810.24|1804.04|1809.98|1803.78|23
1653870490000|2022-05-30 00:28:10|1810.12|1803.92|1810.23|1804.03|1810.31|1804.11|1810|1803.8|30
1653870500000|2022-05-30 00:28:20|1810.21|1804.01|1810.21|1804.01|1810.24|1804.04|1810.04|1803.84|24
1653870510000|2022-05-30 00:28:30|1810.19|1803.99|1810.49|1804.29|1810.55|1804.35|1810.14|1803.94|29
1653870520000|2022-05-30 00:28:40|1810.48|1804.28|1810.48|1804.28|1810.49|1804.29|1810.44|1804.24|15
1653870530000|2022-05-30 00:28:50|1810.47|1804.27|1810.22|1804.02|1810.5|1804.3|1810.19|1803.99|19
1653870540000|2022-05-30 00:29:00|1810.26|1804.06|1810.21|1804.01|1810.26|1804.06|1810.13|1803.93|26
1653870550000|2022-05-30 00:29:10|1810.18|1803.98|1810.48|1804.28|1810.49|1804.29|1810.16|1803.96|23
1653870560000|2022-05-30 00:29:20|1810.45|1804.25|1810.81|1804.61|1810.86|1804.66|1810.45|1804.25|30
1653870570000|2022-05-30 00:29:30|1810.83|1804.63|1810.5|1804.3|1810.87|1804.67|1810.4|1804.2|29
1653870580000|2022-05-30 00:29:40|1810.51|1804.31|1809.41|1803.21|1810.6|1804.4|1809.15|1802.95|31
1653870590000|2022-05-30 00:29:50|1809.44|1803.24|1809.25|1803.05|1809.44|1803.24|1809.16|1802.96|24
1653870600000|2022-05-30 00:30:00|1809.23|1803.03|1809.93|1803.73|1810.11|1803.91|1809.23|1803.03|32
1653870610000|2022-05-30 00:30:10|1809.8|1803.6|1810.59|1804.39|1810.73|1804.53|1809.8|1803.6|33
1653870620000|2022-05-30 00:30:20|1810.58|1804.38|1810.16|1803.96|1810.74|1804.54|1809.93|1803.73|26
1653870630000|2022-05-30 00:30:30|1810.15|1803.95|1810.24|1804.04|1810.3|1804.1|1810.03|1803.83|28
1653870640000|2022-05-30 00:30:40|1810.18|1803.98|1810.03|1803.83|1810.61|1804.41|1810.03|1803.83|37
1653870650000|2022-05-30 00:30:50|1810.13|1803.93|1810.19|1803.99|1810.35|1804.15|1810.03|1803.83|27
1653870660000|2022-05-30 00:31:00|1810.18|1803.98|1810.42|1804.22|1810.45|1804.25|1810.08|1803.88|27
1653870670000|2022-05-30 00:31:10|1810.44|1804.24|1810.26|1804.06|1810.49|1804.29|1810.18|1803.98|29
1653870680000|2022-05-30 00:31:20|1810.28|1804.08|1810.41|1804.21|1810.48|1804.28|1810.28|1804.08|25
1653870690000|2022-05-30 00:31:30|1810.4|1804.2|1809.41|1803.21|1810.4|1804.2|1809.41|1803.21|25
1653870700000|2022-05-30 00:31:40|1809.45|1803.25|1809.57|1803.37|1809.77|1803.57|1809.43|1803.23|31
1653870710000|2022-05-30 00:31:50|1809.67|1803.47|1809.52|1803.32|1809.73|1803.53|1809.43|1803.23|33
1653870720000|2022-05-30 00:32:00|1809.57|1803.37|1809.59|1803.39|1809.66|1803.46|1809.36|1803.16|26
1653870730000|2022-05-30 00:32:10|1809.61|1803.41|1809.4|1803.2|1809.76|1803.56|1809.24|1803.04|30
1653870740000|2022-05-30 00:32:20|1809.39|1803.19|1809.51|1803.31|1809.63|1803.43|1809.25|1803.05|26
1653870750000|2022-05-30 00:32:30|1809.62|1803.42|1809.51|1803.31|1809.62|1803.42|1809.32|1803.12|30
1653870760000|2022-05-30 00:32:40|1809.53|1803.33|1809.54|1803.34|1809.59|1803.39|1809.34|1803.14|30
1653870770000|2022-05-30 00:32:50|1809.39|1803.19|1809.77|1803.57|1809.82|1803.62|1809.39|1803.19|29
1653870780000|2022-05-30 00:33:00|1809.65|1803.45|1809.63|1803.43|1809.69|1803.49|1809.46|1803.26|29
1653870790000|2022-05-30 00:33:10|1809.59|1803.39|1808.99|1802.79|1809.62|1803.42|1808.99|1802.79|30
1653870800000|2022-05-30 00:33:20|1808.87|1802.67|1808.78|1802.58|1808.88|1802.68|1808.77|1802.57|14
1653870810000|2022-05-30 00:33:30|1808.77|1802.57|1808.74|1802.54|1808.86|1802.66|1808.74|1802.54|7
1653870820000|2022-05-30 00:33:40|1808.88|1802.68|1808.8|1802.6|1808.88|1802.68|1808.69|1802.49|20
1653870830000|2022-05-30 00:33:50|1808.79|1802.59|1808.87|1802.67|1808.88|1802.68|1808.79|1802.59|14
1653870840000|2022-05-30 00:34:00|1808.86|1802.66|1808.78|1802.58|1808.89|1802.69|1808.78|1802.58|22
1653870850000|2022-05-30 00:34:10|1808.72|1802.52|1808.74|1802.54|1808.75|1802.55|1808.71|1802.51|8
1653870860000|2022-05-30 00:34:20|1808.73|1802.53|1808.71|1802.51|1808.73|1802.53|1808.71|1802.51|2
1653870870000|2022-05-30 00:34:30|1808.73|1802.53|1809.22|1803.02|1809.26|1803.06|1808.71|1802.51|10
1653870880000|2022-05-30 00:34:40|1809.12|1802.92|1809.39|1803.19|1809.39|1803.19|1809.04|1802.84|30
1653870890000|2022-05-30 00:34:50|1809.41|1803.21|1809.32|1803.12|1809.44|1803.24|1809.17|1802.97|28
1653870900000|2022-05-30 00:35:00|1809.01|1802.81|1808.77|1802.57|1809.01|1802.81|1808.71|1802.51|12
1653870910000|2022-05-30 00:35:10|1808.76|1802.56|1809.51|1803.31|1809.51|1803.31|1808.75|1802.55|9
1653870920000|2022-05-30 00:35:20|1809.52|1803.32|1808.93|1802.73|1809.52|1803.32|1808.85|1802.65|27
1653870930000|2022-05-30 00:35:30|1808.92|1802.72|1808.85|1802.65|1808.92|1802.72|1808.84|1802.64|6
1653870940000|2022-05-30 00:35:40|1808.86|1802.66|1808.42|1802.22|1808.86|1802.66|1807.9|1801.7|19
1653870950000|2022-05-30 00:35:50|1808.02|1801.82|1807.76|1801.56|1808.53|1802.33|1807.75|1801.55|24
1653870960000|2022-05-30 00:36:00|1807.77|1801.57|1807.66|1801.46|1808.24|1802.04|1807.63|1801.43|29
1653870970000|2022-05-30 00:36:10|1807.67|1801.47|1807.63|1801.43|1808.13|1801.93|1807.62|1801.42|32
1653870980000|2022-05-30 00:36:20|1807.65|1801.45|1807.56|1801.36|1807.65|1801.45|1807.49|1801.29|25
1653870990000|2022-05-30 00:36:30|1807.58|1801.38|1807.38|1801.18|1807.63|1801.43|1807.38|1801.18|24
1653871000000|2022-05-30 00:36:40|1807.43|1801.23|1807.43|1801.23|1807.46|1801.26|1807.39|1801.19|18
1653871010000|2022-05-30 00:36:50|1807.44|1801.24|1807.42|1801.22|1807.44|1801.24|1807.4|1801.2|13
1653871020000|2022-05-30 00:37:00|1807.4|1801.2|1807.55|1801.35|1807.56|1801.36|1807.38|1801.18|23
1653871030000|2022-05-30 00:37:10|1807.48|1801.28|1807.48|1801.28|1807.52|1801.32|1807.39|1801.19|21
1653871040000|2022-05-30 00:37:20|1807.5|1801.3|1808.01|1801.81|1808.06|1801.86|1807.49|1801.29|23
1653871050000|2022-05-30 00:37:30|1807.92|1801.72|1807.98|1801.78|1808.01|1801.81|1807.81|1801.61|18
1653871060000|2022-05-30 00:37:40|1807.97|1801.77|1807.97|1801.77|1808.05|1801.85|1807.9|1801.7|17
1653871070000|2022-05-30 00:37:50|1807.98|1801.78|1808.01|1801.81|1808.02|1801.82|1807.67|1801.47|11
1653871080000|2022-05-30 00:38:00|1808.06|1801.86|1807.95|1801.75|1808.06|1801.86|1807.89|1801.69|26
1653871090000|2022-05-30 00:38:10|1807.99|1801.79|1807.1|1800.9|1808.16|1801.96|1807.1|1800.9|28
1653871100000|2022-05-30 00:38:20|1807.23|1801.03|1807.37|1801.17|1807.95|1801.75|1807.23|1801.03|36
1653871110000|2022-05-30 00:38:30|1807.46|1801.26|1807.74|1801.54|1807.89|1801.69|1807.46|1801.26|19
1653871120000|2022-05-30 00:38:40|1807.84|1801.64|1807.81|1801.61|1807.86|1801.66|1807.37|1801.17|22
1653871130000|2022-05-30 00:38:50|1807.68|1801.48|1807.5|1801.3|1807.71|1801.51|1807.37|1801.17|16
1653871140000|2022-05-30 00:39:00|1807.51|1801.31|1807.65|1801.45|1807.79|1801.59|1807.37|1801.17|26
1653871150000|2022-05-30 00:39:10|1807.54|1801.34|1807.46|1801.26|1807.67|1801.47|1807.41|1801.21|19
1653871160000|2022-05-30 00:39:20|1807.42|1801.22|1807.29|1801.09|1807.51|1801.31|1807.29|1801.09|25
1653871170000|2022-05-30 00:39:30|1807.34|1801.14|1807.4|1801.2|1807.53|1801.33|1807.33|1801.13|25
1653871180000|2022-05-30 00:39:40|1807.41|1801.21|1807.39|1801.19|1807.49|1801.29|1807.38|1801.18|18
1653871190000|2022-05-30 00:39:50|1807.38|1801.18|1807.38|1801.18|1807.38|1801.18|1807.13|1800.93|26
1653871200000|2022-05-30 00:40:00|1807.35|1801.15|1807.36|1801.16|1807.39|1801.19|1807.27|1801.07|13
1653871210000|2022-05-30 00:40:10|1807.37|1801.17|1807.38|1801.18|1807.38|1801.18|1807.37|1801.17|4
1653871220000|2022-05-30 00:40:20|1807.32|1801.12|1807.58|1801.38|1807.61|1801.41|1807.17|1800.97|22
1653871230000|2022-05-30 00:40:30|1807.59|1801.39|1807.47|1801.27|1807.68|1801.48|1807.39|1801.19|21
1653871240000|2022-05-30 00:40:40|1807.46|1801.26|1807.11|1800.91|1807.46|1801.26|1807.11|1800.91|19
1653871250000|2022-05-30 00:40:50|1807.14|1800.94|1807.25|1801.05|1807.34|1801.14|1807.03|1800.83|21
1653871260000|2022-05-30 00:41:00|1807.26|1801.06|1807.32|1801.12|1807.46|1801.26|1807.08|1800.88|24
1653871270000|2022-05-30 00:41:10|1807.09|1800.89|1807.31|1801.11|1807.38|1801.18|1807.06|1800.86|26
1653871280000|2022-05-30 00:41:20|1807.25|1801.05|1807.25|1801.05|1807.42|1801.22|1807.09|1800.89|17
1653871290000|2022-05-30 00:41:30|1807.37|1801.17|1807.25|1801.05|1807.4|1801.2|1807.09|1800.89|22
1653871300000|2022-05-30 00:41:40|1807.23|1801.03|1807.39|1801.19|1807.41|1801.21|1807.09|1800.89|15
1653871310000|2022-05-30 00:41:50|1807.24|1801.04|1807.41|1801.21|1807.42|1801.22|1806.97|1800.77|30
1653871320000|2022-05-30 00:42:00|1807.31|1801.11|1807.39|1801.19|1807.47|1801.27|1807.09|1800.89|17
1653871330000|2022-05-30 00:42:10|1807.09|1800.89|1807.37|1801.17|1807.45|1801.25|1807.09|1800.89|15
1653871340000|2022-05-30 00:42:20|1807.45|1801.25|1807.16|1800.96|1807.48|1801.28|1807.09|1800.89|17
1653871350000|2022-05-30 00:42:30|1807.24|1801.04|1807.62|1801.42|1807.63|1801.43|1807.19|1800.99|25
1653871360000|2022-05-30 00:42:40|1807.52|1801.32|1807.52|1801.32|1807.64|1801.44|1807.5|1801.3|21
1653871370000|2022-05-30 00:42:50|1807.19|1800.99|1807.48|1801.28|1807.57|1801.37|1807.09|1800.89|19
1653871380000|2022-05-30 00:43:00|1807.41|1801.21|1807.54|1801.34|1807.65|1801.45|1807.22|1801.02|25
1653871390000|2022-05-30 00:43:10|1807.65|1801.45|1807.59|1801.39|1807.65|1801.45|1807.2|1801|31
1653871400000|2022-05-30 00:43:20|1807.58|1801.38|1807.6|1801.4|1807.62|1801.42|1807.46|1801.26|21
1653871410000|2022-05-30 00:43:30|1807.52|1801.32|1807.05|1800.85|1807.71|1801.51|1807.05|1800.85|30
1653871420000|2022-05-30 00:43:40|1807.03|1800.83|1807.06|1800.86|1807.09|1800.89|1806.55|1800.35|26
1653871430000|2022-05-30 00:43:50|1807.03|1800.83|1807.04|1800.84|1807.11|1800.91|1806.99|1800.79|26
1653871440000|2022-05-30 00:44:00|1807.03|1800.83|1807.04|1800.84|1807.09|1800.89|1806.83|1800.63|20
1653871450000|2022-05-30 00:44:10|1807.05|1800.85|1807.06|1800.86|1807.09|1800.89|1806.99|1800.79|12
1653871460000|2022-05-30 00:44:20|1807.07|1800.87|1807.01|1800.81|1807.1|1800.9|1807.01|1800.81|23
1653871470000|2022-05-30 00:44:30|1807|1800.8|1807.73|1801.53|1807.81|1801.61|1806.9|1800.7|26
1653871480000|2022-05-30 00:44:40|1807.75|1801.55|1808.32|1802.12|1808.44|1802.24|1807.75|1801.55|31
1653871490000|2022-05-30 00:44:50|1808.26|1802.06|1808.18|1801.98|1808.54|1802.34|1808.15|1801.95|31
1653871500000|2022-05-30 00:45:00|1808.21|1802.01|1808.84|1802.64|1808.84|1802.64|1807.85|1801.65|32
1653871510000|2022-05-30 00:45:10|1808.86|1802.66|1808.7|1802.5|1808.86|1802.66|1808.51|1802.31|35
1653871520000|2022-05-30 00:45:20|1808.66|1802.46|1807.88|1801.68|1808.69|1802.49|1807.61|1801.41|33
1653871530000|2022-05-30 00:45:30|1807.87|1801.67|1807.86|1801.66|1807.99|1801.79|1807.74|1801.54|32
1653871540000|2022-05-30 00:45:40|1807.87|1801.67|1807.94|1801.74|1808.31|1802.11|1807.87|1801.67|23
1653871550000|2022-05-30 00:45:50|1807.85|1801.65|1808.21|1802.01|1808.26|1802.06|1807.85|1801.65|25
1653871560000|2022-05-30 00:46:00|1808.19|1801.99|1808.22|1802.02|1808.53|1802.33|1808.04|1801.84|29
1653871570000|2022-05-30 00:46:10|1808.19|1801.99|1808.34|1802.14|1808.47|1802.27|1808.04|1801.84|30
1653871580000|2022-05-30 00:46:20|1808.33|1802.13|1808.97|1802.77|1808.97|1802.77|1808.26|1802.06|33
1653871590000|2022-05-30 00:46:30|1809.01|1802.81|1808.95|1802.75|1809.06|1802.86|1808.7|1802.5|31
1653871600000|2022-05-30 00:46:40|1808.93|1802.73|1808.95|1802.75|1809.1|1802.9|1808.83|1802.63|27
1653871610000|2022-05-30 00:46:50|1808.94|1802.74|1808.78|1802.58|1808.97|1802.77|1808.78|1802.58|21
1653871620000|2022-05-30 00:47:00|1808.83|1802.63|1809.31|1803.11|1809.32|1803.12|1808.82|1802.62|30
1653871630000|2022-05-30 00:47:10|1809.3|1803.1|1809.18|1802.98|1809.34|1803.14|1809.13|1802.93|20
1653871640000|2022-05-30 00:47:20|1809.21|1803.01|1808.55|1802.35|1809.4|1803.2|1808.19|1801.99|27
1653871650000|2022-05-30 00:47:30|1808.54|1802.34|1809.32|1803.12|1809.36|1803.16|1808.54|1802.34|22
1653871660000|2022-05-30 00:47:40|1809.33|1803.13|1809.24|1803.04|1809.39|1803.19|1809.23|1803.03|31
1653871670000|2022-05-30 00:47:50|1809.25|1803.05|1809.38|1803.18|1809.52|1803.32|1809.25|1803.05|20
1653871680000|2022-05-30 00:48:00|1809.43|1803.23|1809.42|1803.22|1809.68|1803.48|1809.33|1803.13|29
1653871690000|2022-05-30 00:48:10|1809.49|1803.29|1809.75|1803.55|1810.37|1804.17|1809.44|1803.24|34
1653871700000|2022-05-30 00:48:20|1809.92|1803.72|1809.39|1803.19|1809.99|1803.79|1809.09|1802.89|34
1653871710000|2022-05-30 00:48:30|1809.26|1803.06|1809.54|1803.34|1809.67|1803.47|1809.2|1803|34
1653871720000|2022-05-30 00:48:40|1809.55|1803.35|1808.93|1802.73|1809.6|1803.4|1808.92|1802.72|30
1653871730000|2022-05-30 00:48:50|1809.12|1802.92|1809.06|1802.86|1809.24|1803.04|1808.81|1802.61|15
1653871740000|2022-05-30 00:49:00|1808.93|1802.73|1808.94|1802.74|1809.22|1803.02|1808.64|1802.44|30
1653871750000|2022-05-30 00:49:10|1808.93|1802.73|1809.5|1803.3|1809.57|1803.37|1808.93|1802.73|32
1653871760000|2022-05-30 00:49:20|1809.47|1803.27|1809.41|1803.21|1809.5|1803.3|1809.04|1802.84|26
1653871770000|2022-05-30 00:49:30|1809.35|1803.15|1809.18|1802.98|1809.35|1803.15|1808.98|1802.78|26
1653871780000|2022-05-30 00:49:40|1809.21|1803.01|1808.69|1802.49|1809.22|1803.02|1808.39|1802.19|31
1653871790000|2022-05-30 00:49:50|1808.58|1802.38|1808.63|1802.43|1808.86|1802.66|1808.58|1802.38|19
1653871800000|2022-05-30 00:50:00|1808.62|1802.42|1807.68|1801.48|1808.62|1802.42|1807.45|1801.25|28
1653871810000|2022-05-30 00:50:10|1807.64|1801.44|1808.29|1802.09|1808.6|1802.4|1807.64|1801.44|34
1653871820000|2022-05-30 00:50:20|1808.28|1802.08|1807.92|1801.72|1808.34|1802.14|1807.87|1801.67|34
1653871830000|2022-05-30 00:50:30|1807.95|1801.75|1807.51|1801.31|1808.13|1801.93|1807.41|1801.21|30
1653871840000|2022-05-30 00:50:40|1807.52|1801.32|1806.84|1800.64|1807.53|1801.33|1806.84|1800.64|27
1653871850000|2022-05-30 00:50:50|1806.94|1800.74|1806.57|1800.37|1806.99|1800.79|1806.44|1800.24|18
1653871860000|2022-05-30 00:51:00|1806.44|1800.24|1806.53|1800.33|1806.66|1800.46|1806.18|1799.98|32
1653871870000|2022-05-30 00:51:10|1806.5|1800.3|1806.59|1800.39|1806.64|1800.44|1806.35|1800.15|33
1653871880000|2022-05-30 00:51:20|1806.64|1800.44|1806.58|1800.38|1806.66|1800.46|1806.5|1800.3|27
1653871890000|2022-05-30 00:51:30|1806.57|1800.37|1806.06|1799.86|1806.61|1800.41|1806.01|1799.81|30
1653871900000|2022-05-30 00:51:40|1806.11|1799.91|1806.11|1799.91|1806.16|1799.96|1805.99|1799.79|27
1653871910000|2022-05-30 00:51:50|1806.13|1799.93|1806.22|1800.02|1806.24|1800.04|1805.96|1799.76|32
1653871920000|2022-05-30 00:52:00|1806.19|1799.99|1806.15|1799.95|1806.29|1800.09|1806.04|1799.84|28
1653871930000|2022-05-30 00:52:10|1806.17|1799.97|1806.22|1800.02|1806.25|1800.05|1806.06|1799.86|26
1653871940000|2022-05-30 00:52:20|1806.19|1799.99|1806.52|1800.32|1806.6|1800.4|1806.16|1799.96|19
1653871950000|2022-05-30 00:52:30|1806.5|1800.3|1806.24|1800.04|1806.53|1800.33|1806.16|1799.96|17
1653871960000|2022-05-30 00:52:40|1806.34|1800.14|1805.77|1799.57|1806.34|1800.14|1805.72|1799.52|24
1653871970000|2022-05-30 00:52:50|1805.75|1799.55|1805.72|1799.52|1805.78|1799.58|1805.51|1799.31|25
1653871980000|2022-05-30 00:53:00|1805.7|1799.5|1806.34|1800.14|1806.34|1800.14|1805.6|1799.4|18
1653871990000|2022-05-30 00:53:10|1806.66|1800.46|1806.98|1800.78|1807.35|1801.15|1806.66|1800.46|34
1653872000000|2022-05-30 00:53:20|1806.96|1800.76|1806.97|1800.77|1807.07|1800.87|1806.88|1800.68|24
1653872010000|2022-05-30 00:53:30|1807|1800.8|1807.18|1800.98|1807.3|1801.1|1806.88|1800.68|31
1653872020000|2022-05-30 00:53:40|1807.16|1800.96|1807.18|1800.98|1807.3|1801.1|1807.08|1800.88|21
1653872030000|2022-05-30 00:53:50|1807.16|1800.96|1807.08|1800.88|1807.19|1800.99|1807.07|1800.87|12
1653872040000|2022-05-30 00:54:00|1807.07|1800.87|1807.02|1800.82|1807.07|1800.87|1807.01|1800.81|5
1653872050000|2022-05-30 00:54:10|1807|1800.8|1806.4|1800.2|1807.02|1800.82|1806.2|1800|25
1653872060000|2022-05-30 00:54:20|1806.52|1800.32|1806.45|1800.25|1806.53|1800.33|1806.24|1800.04|31
1653872070000|2022-05-30 00:54:30|1806.43|1800.23|1806.27|1800.07|1806.53|1800.33|1806.2|1800|32
1653872080000|2022-05-30 00:54:40|1806.23|1800.03|1806.76|1800.56|1806.98|1800.78|1806.19|1799.99|26
1653872090000|2022-05-30 00:54:50|1806.77|1800.57|1806.67|1800.47|1807.1|1800.9|1806.65|1800.45|31
1653872100000|2022-05-30 00:55:00|1806.7|1800.5|1805.82|1799.62|1806.73|1800.53|1805.67|1799.47|25
1653872110000|2022-05-30 00:55:10|1805.81|1799.61|1805.72|1799.52|1805.82|1799.62|1805.63|1799.43|19
1653872120000|2022-05-30 00:55:20|1805.71|1799.51|1805.78|1799.58|1805.81|1799.61|1805.63|1799.43|11
1653872130000|2022-05-30 00:55:30|1805.67|1799.47|1805.76|1799.56|1805.81|1799.61|1805.66|1799.46|20
1653872140000|2022-05-30 00:55:40|1805.74|1799.54|1805.67|1799.47|1805.93|1799.73|1805.67|1799.47|17
1653872150000|2022-05-30 00:55:50|1805.68|1799.48|1805.67|1799.47|1805.68|1799.48|1805.67|1799.47|2
1653872160000|2022-05-30 00:56:00|1805.5|1799.3|1805.6|1799.4|1805.6|1799.4|1804.9|1798.7|9
1653872170000|2022-05-30 00:56:10|1805.34|1799.14|1805.08|1798.88|1805.6|1799.4|1805.08|1798.88|4
1653872180000|2022-05-30 00:56:20|1805.07|1798.87|1805.56|1799.36|1805.64|1799.44|1805.07|1798.87|16
1653872190000|2022-05-30 00:56:30|1805.55|1799.35|1805.5|1799.3|1805.63|1799.43|1805.5|1799.3|8
1653872200000|2022-05-30 00:56:40|1805.49|1799.29|1805.82|1799.62|1805.9|1799.7|1805.37|1799.17|17
1653872210000|2022-05-30 00:56:50|1805.85|1799.65|1805.46|1799.26|1805.86|1799.66|1805.46|1799.26|21
1653872220000|2022-05-30 00:57:00|1805.45|1799.25|1805.52|1799.32|1805.53|1799.33|1805.33|1799.13|14
1653872230000|2022-05-30 00:57:10|1805.49|1799.29|1806.14|1799.94|1806.27|1800.07|1805.45|1799.25|25
1653872240000|2022-05-30 00:57:20|1806.15|1799.95|1805.77|1799.57|1806.17|1799.97|1805.69|1799.49|22
1653872250000|2022-05-30 00:57:30|1805.81|1799.61|1806.07|1799.87|1806.17|1799.97|1805.81|1799.61|28
1653872260000|2022-05-30 00:57:40|1806.1|1799.9|1806.13|1799.93|1806.15|1799.95|1805.83|1799.63|29
1653872270000|2022-05-30 00:57:50|1806.07|1799.87|1805.81|1799.61|1806.07|1799.87|1805.77|1799.57|20
1653872280000|2022-05-30 00:58:00|1805.78|1799.58|1806.66|1800.46|1806.97|1800.77|1805.77|1799.57|22
1653872290000|2022-05-30 00:58:10|1806.81|1800.61|1806.48|1800.28|1806.81|1800.61|1806.27|1800.07|34
1653872300000|2022-05-30 00:58:20|1806.51|1800.31|1806.37|1800.17|1806.61|1800.41|1806.33|1800.13|27
1653872310000|2022-05-30 00:58:30|1806.58|1800.38|1806.19|1799.99|1806.58|1800.38|1806.09|1799.89|24
1653872320000|2022-05-30 00:58:40|1806.16|1799.96|1806.22|1800.02|1806.25|1800.05|1806.13|1799.93|19
1653872330000|2022-05-30 00:58:50|1806.21|1800.01|1806.39|1800.19|1806.51|1800.31|1806.2|1800|26
1653872340000|2022-05-30 00:59:00|1806.4|1800.2|1806.48|1800.28|1806.61|1800.41|1806.33|1800.13|30
1653872350000|2022-05-30 00:59:10|1806.38|1800.18|1806.54|1800.34|1806.64|1800.44|1806.34|1800.14|32
1653872360000|2022-05-30 00:59:20|1806.52|1800.32|1806.52|1800.32|1806.62|1800.42|1806.43|1800.23|25
1653872370000|2022-05-30 00:59:30|1806.5|1800.3|1806.6|1800.4|1806.61|1800.41|1806.48|1800.28|20
1653872380000|2022-05-30 00:59:40|1806.59|1800.39|1806.48|1800.28|1806.63|1800.43|1806.47|1800.27|26
1653872390000|2022-05-30 00:59:50|1806.53|1800.33|1806.58|1800.38|1806.59|1800.39|1806.47|1800.27|14
1653872400000|2022-05-30 01:00:00|1806.52|1800.32|1806.3|1800.1|1806.57|1800.37|1806.23|1800.03|11
1653872410000|2022-05-30 01:00:10|1806.27|1800.07|1807.51|1801.31|1807.7|1801.5|1806.27|1800.07|31
1653872420000|2022-05-30 01:00:20|1807.52|1801.32|1807.6|1801.4|1807.69|1801.49|1807.42|1801.22|28
1653872430000|2022-05-30 01:00:30|1807.87|1801.67|1808.53|1802.33|1808.53|1802.33|1807.61|1801.41|38
1653872440000|2022-05-30 01:00:40|1808.4|1802.2|1808.04|1801.84|1808.4|1802.2|1807.94|1801.74|29
1653872450000|2022-05-30 01:00:50|1808.07|1801.87|1808.19|1801.99|1808.41|1802.21|1808.01|1801.81|33
1653872460000|2022-05-30 01:01:00|1808.2|1802|1808.68|1802.48|1808.68|1802.48|1808.07|1801.87|39
1653872470000|2022-05-30 01:01:10|1808.7|1802.5|1808.5|1802.3|1808.7|1802.5|1808.28|1802.08|33
1653872480000|2022-05-30 01:01:20|1808.49|1802.29|1809.09|1802.89|1809.23|1803.03|1808.44|1802.24|30
1653872490000|2022-05-30 01:01:30|1808.99|1802.79|1809.01|1802.81|1809.1|1802.9|1808.96|1802.76|27
1653872500000|2022-05-30 01:01:40|1809.03|1802.83|1809.32|1803.12|1809.43|1803.23|1809.03|1802.83|23
1653872510000|2022-05-30 01:01:50|1809.33|1803.13|1808.54|1802.34|1809.33|1803.13|1808.26|1802.06|28
1653872520000|2022-05-30 01:02:00|1808.34|1802.14|1808.15|1801.95|1808.54|1802.34|1808.04|1801.84|26
1653872530000|2022-05-30 01:02:10|1808.16|1801.96|1808.16|1801.96|1808.21|1802.01|1808.09|1801.89|27
1653872540000|2022-05-30 01:02:20|1808.19|1801.99|1808.48|1802.28|1808.52|1802.32|1808.13|1801.93|32
1653872550000|2022-05-30 01:02:30|1808.54|1802.34|1808.28|1802.08|1808.54|1802.34|1808.21|1802.01|25
1653872560000|2022-05-30 01:02:40|1808.39|1802.19|1808.33|1802.13|1808.52|1802.32|1808.28|1802.08|17
1653872570000|2022-05-30 01:02:50|1808.32|1802.12|1808.34|1802.14|1808.52|1802.32|1808.15|1801.95|29
1653872580000|2022-05-30 01:03:00|1808.52|1802.32|1808.37|1802.17|1808.57|1802.37|1808.24|1802.04|28
1653872590000|2022-05-30 01:03:10|1808.42|1802.22|1808.28|1802.08|1808.42|1802.22|1807.95|1801.75|25
1653872600000|2022-05-30 01:03:20|1808.23|1802.03|1807.91|1801.71|1808.29|1802.09|1807.66|1801.46|34
1653872610000|2022-05-30 01:03:30|1808.13|1801.93|1808.01|1801.81|1808.2|1802|1807.73|1801.53|18
1653872620000|2022-05-30 01:03:40|1807.69|1801.49|1808.93|1802.73|1809.17|1802.97|1807.69|1801.49|37
1653872630000|2022-05-30 01:03:50|1808.98|1802.78|1809.44|1803.24|1809.44|1803.24|1808.94|1802.74|29
1653872640000|2022-05-30 01:04:00|1809.35|1803.15|1808.55|1802.35|1809.35|1803.15|1808.46|1802.26|24
1653872650000|2022-05-30 01:04:10|1808.62|1802.42|1808.53|1802.33|1808.62|1802.42|1808.46|1802.26|20
1653872660000|2022-05-30 01:04:20|1808.54|1802.34|1808.47|1802.27|1808.62|1802.42|1808.45|1802.25|23
1653872670000|2022-05-30 01:04:30|1808.39|1802.19|1808.57|1802.37|1808.6|1802.4|1808.36|1802.16|25
1653872680000|2022-05-30 01:04:40|1808.48|1802.28|1808.5|1802.3|1808.55|1802.35|1808.48|1802.28|4
1653872690000|2022-05-30 01:04:50|1808.48|1802.28|1809|1802.8|1809.04|1802.84|1808.48|1802.28|28
1653872700000|2022-05-30 01:05:00|1808.99|1802.79|1808.95|1802.75|1809.11|1802.91|1808.73|1802.53|35
1653872710000|2022-05-30 01:05:10|1808.97|1802.77|1808.94|1802.74|1808.99|1802.79|1808.77|1802.57|23
1653872720000|2022-05-30 01:05:20|1808.77|1802.57|1808.83|1802.63|1808.94|1802.74|1808.77|1802.57|23
1653872730000|2022-05-30 01:05:30|1808.76|1802.56|1808.69|1802.49|1808.89|1802.69|1808.62|1802.42|31
1653872740000|2022-05-30 01:05:40|1808.84|1802.64|1809.88|1803.68|1809.88|1803.68|1808.8|1802.6|28
1653872750000|2022-05-30 01:05:50|1809.85|1803.65|1809.65|1803.45|1809.88|1803.68|1809.49|1803.29|30
1653872760000|2022-05-30 01:06:00|1809.63|1803.43|1809.06|1802.86|1809.72|1803.52|1809.06|1802.86|30
1653872770000|2022-05-30 01:06:10|1809.09|1802.89|1809.46|1803.26|1809.55|1803.35|1809.04|1802.84|27
1653872780000|2022-05-30 01:06:20|1809.4|1803.2|1809.44|1803.24|1809.53|1803.33|1809.36|1803.16|26
1653872790000|2022-05-30 01:06:30|1809.4|1803.2|1809.32|1803.12|1809.5|1803.3|1809.31|1803.11|23
1653872800000|2022-05-30 01:06:40|1809.31|1803.11|1809.37|1803.17|1809.44|1803.24|1809.31|1803.11|14
1653872810000|2022-05-30 01:06:50|1809.39|1803.19|1809.13|1802.93|1809.41|1803.21|1809.13|1802.93|21
1653872820000|2022-05-30 01:07:00|1809.1|1802.9|1809.53|1803.33|1809.69|1803.49|1808.74|1802.54|32
1653872830000|2022-05-30 01:07:10|1809.69|1803.49|1809.42|1803.22|1809.69|1803.49|1809.32|1803.12|30
1653872840000|2022-05-30 01:07:20|1809.52|1803.32|1809.38|1803.18|1809.53|1803.33|1809.3|1803.1|23
1653872850000|2022-05-30 01:07:30|1809.4|1803.2|1809.51|1803.31|1809.67|1803.47|1809.4|1803.2|15
1653872860000|2022-05-30 01:07:40|1809.45|1803.25|1809.4|1803.2|1809.61|1803.41|1809.31|1803.11|18
1653872870000|2022-05-30 01:07:50|1809.31|1803.11|1809.54|1803.34|1809.54|1803.34|1809.31|1803.11|4
1653872880000|2022-05-30 01:08:00|1809.4|1803.2|1809.31|1803.11|1809.41|1803.21|1808.93|1802.73|15
1653872890000|2022-05-30 01:08:10|1809.14|1802.94|1808.88|1802.68|1809.31|1803.11|1808.54|1802.34|17
1653872900000|2022-05-30 01:08:20|1808.51|1802.31|1808.81|1802.61|1808.93|1802.73|1808.51|1802.31|18
1653872910000|2022-05-30 01:08:30|1808.79|1802.59|1808.78|1802.58|1809.11|1802.91|1808.73|1802.53|29
1653872920000|2022-05-30 01:08:40|1808.76|1802.56|1808.83|1802.63|1809.08|1802.88|1808.53|1802.33|27
1653872930000|2022-05-30 01:08:50|1808.88|1802.68|1808.04|1801.84|1808.88|1802.68|1807.57|1801.37|32
1653872940000|2022-05-30 01:09:00|1807.86|1801.66|1807.89|1801.69|1808.07|1801.87|1807.54|1801.34|29
1653872950000|2022-05-30 01:09:10|1807.88|1801.68|1807.8|1801.6|1807.9|1801.7|1807.33|1801.13|21
1653872960000|2022-05-30 01:09:20|1807.91|1801.71|1807.67|1801.47|1808.01|1801.81|1807.6|1801.4|20
1653872970000|2022-05-30 01:09:30|1807.66|1801.46|1807.54|1801.34|1807.68|1801.48|1807.54|1801.34|23
1653872980000|2022-05-30 01:09:40|1807.78|1801.58|1807.55|1801.35|1807.78|1801.58|1807.42|1801.22|23
1653872990000|2022-05-30 01:09:50|1807.64|1801.44|1808.98|1802.78|1809|1802.8|1807.64|1801.44|35
1653873000000|2022-05-30 01:10:00|1808.97|1802.77|1808.83|1802.63|1809.07|1802.87|1808.82|1802.62|28
1653873010000|2022-05-30 01:10:10|1808.78|1802.58|1808.88|1802.68|1808.94|1802.74|1808.74|1802.54|26
1653873020000|2022-05-30 01:10:20|1808.89|1802.69|1808.91|1802.71|1808.97|1802.77|1808.61|1802.41|20
1653873030000|2022-05-30 01:10:30|1808.89|1802.69|1808.71|1802.51|1808.89|1802.69|1807.98|1801.78|34
1653873040000|2022-05-30 01:10:40|1808.69|1802.49|1808.7|1802.5|1808.74|1802.54|1808.57|1802.37|33
1653873050000|2022-05-30 01:10:50|1808.71|1802.51|1808.62|1802.42|1808.71|1802.51|1808.53|1802.33|20
1653873060000|2022-05-30 01:11:00|1808.61|1802.41|1808.55|1802.35|1808.62|1802.42|1808.5|1802.3|17
1653873070000|2022-05-30 01:11:10|1808.45|1802.25|1808.56|1802.36|1808.59|1802.39|1808.45|1802.25|19
1653873080000|2022-05-30 01:11:20|1808.57|1802.37|1808.69|1802.49|1808.73|1802.53|1808.54|1802.34|8
1653873090000|2022-05-30 01:11:30|1808.6|1802.4|1808.45|1802.25|1808.6|1802.4|1808.44|1802.24|13
1653873100000|2022-05-30 01:11:40|1808.58|1802.38|1808.72|1802.52|1808.72|1802.52|1808.15|1801.95|15
1653873110000|2022-05-30 01:11:50|1808.86|1802.66|1811.34|1805.14|1811.37|1805.17|1808.85|1802.65|34
1653873120000|2022-05-30 01:12:00|1811.4|1805.2|1811.36|1805.16|1811.61|1805.41|1810.78|1804.58|36
1653873130000|2022-05-30 01:12:10|1811.42|1805.22|1811.26|1805.06|1811.54|1805.34|1810.91|1804.71|32
1653873140000|2022-05-30 01:12:20|1811.28|1805.08|1811.43|1805.23|1811.48|1805.28|1811.28|1805.08|18
1653873150000|2022-05-30 01:12:30|1811.35|1805.15|1811.6|1805.4|1811.6|1805.4|1811.35|1805.15|19
1653873160000|2022-05-30 01:12:40|1811.61|1805.41|1811.52|1805.32|1811.67|1805.47|1811.52|1805.32|23
1653873170000|2022-05-30 01:12:50|1811.51|1805.31|1811.5|1805.3|1811.77|1805.57|1811.31|1805.11|25
1653873180000|2022-05-30 01:13:00|1811.51|1805.31|1810.72|1804.52|1811.51|1805.31|1810.67|1804.47|33
1653873190000|2022-05-30 01:13:10|1811.05|1804.85|1811.17|1804.97|1811.47|1805.27|1810.71|1804.51|27
1653873200000|2022-05-30 01:13:20|1811.07|1804.87|1811.46|1805.26|1811.58|1805.38|1811.02|1804.82|22
1653873210000|2022-05-30 01:13:30|1811.38|1805.18|1811.12|1804.92|1811.58|1805.38|1810.86|1804.66|22
1653873220000|2022-05-30 01:13:40|1811.11|1804.91|1810.72|1804.52|1811.47|1805.27|1810.72|1804.52|25
1653873230000|2022-05-30 01:13:50|1810.7|1804.5|1811.14|1804.94|1811.17|1804.97|1810.68|1804.48|21
1653873240000|2022-05-30 01:14:00|1811.1|1804.9|1811.2|1805|1811.4|1805.2|1810.77|1804.57|15
1653873250000|2022-05-30 01:14:10|1811.49|1805.29|1811.13|1804.93|1811.49|1805.29|1810.85|1804.65|13
1653873260000|2022-05-30 01:14:20|1811.12|1804.92|1811.19|1804.99|1811.19|1804.99|1811.11|1804.91|3
1653873270000|2022-05-30 01:14:30|1811.1|1804.9|1811.19|1804.99|1811.26|1805.06|1811.1|1804.9|15
1653873280000|2022-05-30 01:14:40|1811.17|1804.97|1811.68|1805.48|1811.78|1805.58|1810.98|1804.78|24
1653873290000|2022-05-30 01:14:50|1811.67|1805.47|1811.64|1805.44|1811.67|1805.47|1811.38|1805.18|7
1653873300000|2022-05-30 01:15:00|1811.78|1805.58|1812.69|1806.49|1812.75|1806.55|1811.7|1805.5|34
1653873310000|2022-05-30 01:15:10|1812.64|1806.44|1812.81|1806.61|1812.83|1806.63|1812.48|1806.28|30
1653873320000|2022-05-30 01:15:20|1812.8|1806.6|1812.02|1805.82|1812.8|1806.6|1811.85|1805.65|27
1653873330000|2022-05-30 01:15:30|1811.73|1805.53|1813.33|1807.13|1813.33|1807.13|1811.73|1805.53|37
1653873340000|2022-05-30 01:15:40|1813.3|1807.1|1813.21|1807.01|1813.4|1807.2|1813.21|1807.01|29
1653873350000|2022-05-30 01:15:50|1813.18|1806.98|1813.25|1807.05|1813.51|1807.31|1813.18|1806.98|30
1653873360000|2022-05-30 01:16:00|1813.04|1806.84|1813.4|1807.2|1813.69|1807.49|1813.02|1806.82|22
1653873370000|2022-05-30 01:16:10|1813.49|1807.29|1813.38|1807.18|1813.49|1807.29|1813.37|1807.17|6
1653873380000|2022-05-30 01:16:20|1813.28|1807.08|1813.24|1807.04|1813.43|1807.23|1812.95|1806.75|27
1653873390000|2022-05-30 01:16:30|1813.18|1806.98|1813.21|1807.01|1813.33|1807.13|1813|1806.8|18
1653873400000|2022-05-30 01:16:40|1813.2|1807|1813.32|1807.12|1813.38|1807.18|1813.14|1806.94|22
1653873410000|2022-05-30 01:16:50|1813.31|1807.11|1813.19|1806.99|1813.31|1807.11|1813.19|1806.99|16
1653873420000|2022-05-30 01:17:00|1813.17|1806.97|1813.32|1807.12|1813.73|1807.53|1812.99|1806.79|22
1653873430000|2022-05-30 01:17:10|1813.53|1807.33|1813.53|1807.33|1813.73|1807.53|1813.29|1807.09|13
1653873440000|2022-05-30 01:17:20|1813.29|1807.09|1813.39|1807.19|1813.73|1807.53|1813.1|1806.9|24
1653873450000|2022-05-30 01:17:30|1813.43|1807.23|1813.14|1806.94|1813.48|1807.28|1813.06|1806.86|19
1653873460000|2022-05-30 01:17:40|1813.11|1806.91|1813.32|1807.12|1813.48|1807.28|1813.09|1806.89|15
1653873470000|2022-05-30 01:17:50|1813.3|1807.1|1815.17|1808.97|1815.31|1809.11|1813|1806.8|29
1653873480000|2022-05-30 01:18:00|1815.13|1808.93|1815.21|1809.01|1815.21|1809.01|1814.87|1808.67|24
1653873490000|2022-05-30 01:18:10|1815.16|1808.96|1815.44|1809.24|1815.52|1809.32|1814.87|1808.67|26
1653873500000|2022-05-30 01:18:20|1815.37|1809.17|1816.27|1810.07|1816.27|1810.07|1815.37|1809.17|32
1653873510000|2022-05-30 01:18:30|1816.17|1809.97|1816.14|1809.94|1816.28|1810.08|1815.84|1809.64|23
1653873520000|2022-05-30 01:18:40|1816.23|1810.03|1815.88|1809.68|1816.33|1810.13|1815.48|1809.28|11
1653873530000|2022-05-30 01:18:50|1816.05|1809.85|1815.58|1809.38|1816.12|1809.92|1815.25|1809.05|29
1653873540000|2022-05-30 01:19:00|1815.81|1809.61|1815.85|1809.65|1815.86|1809.66|1815.53|1809.33|20
1653873550000|2022-05-30 01:19:10|1815.83|1809.63|1815.67|1809.47|1815.83|1809.63|1815.45|1809.25|18
1653873560000|2022-05-30 01:19:20|1815.52|1809.32|1815.62|1809.42|1815.76|1809.56|1815.49|1809.29|22
1653873570000|2022-05-30 01:19:30|1815.64|1809.44|1815.55|1809.35|1815.89|1809.69|1815.55|1809.35|24
1653873580000|2022-05-30 01:19:40|1815.88|1809.68|1816.03|1809.83|1816.03|1809.83|1815.51|1809.31|10
1653873590000|2022-05-30 01:19:50|1816.12|1809.92|1817.26|1811.06|1817.47|1811.27|1816.09|1809.89|35
1653873600000|2022-05-30 01:20:00|1817.23|1811.03|1817.24|1811.04|1817.43|1811.23|1816.92|1810.72|25
1653873610000|2022-05-30 01:20:10|1817|1810.8|1816.42|1810.22|1817.21|1811.01|1816.19|1809.99|30
1653873620000|2022-05-30 01:20:20|1816.4|1810.2|1816.64|1810.44|1816.64|1810.44|1816.12|1809.92|30
1653873630000|2022-05-30 01:20:30|1816.56|1810.36|1816.61|1810.41|1816.61|1810.41|1816.02|1809.82|27
1653873640000|2022-05-30 01:20:40|1816.49|1810.29|1816.49|1810.29|1816.69|1810.49|1816.38|1810.18|29
1653873650000|2022-05-30 01:20:50|1816.36|1810.16|1816.54|1810.34|1816.62|1810.42|1816.15|1809.95|19
1653873660000|2022-05-30 01:21:00|1816.6|1810.4|1816.5|1810.3|1816.6|1810.4|1816.21|1810.01|17
1653873670000|2022-05-30 01:21:10|1816.1|1809.9|1816.65|1810.45|1817.21|1811.01|1816.1|1809.9|34
1653873680000|2022-05-30 01:21:20|1816.64|1810.44|1816.76|1810.56|1817.06|1810.86|1816.59|1810.39|34
1653873690000|2022-05-30 01:21:30|1816.71|1810.51|1817.05|1810.85|1817.2|1811|1816.4|1810.2|29
1653873700000|2022-05-30 01:21:40|1817.02|1810.82|1816.3|1810.1|1817.05|1810.85|1816.3|1810.1|22
1653873710000|2022-05-30 01:21:50|1816.6|1810.4|1816.71|1810.51|1816.97|1810.77|1816.6|1810.4|24
1653873720000|2022-05-30 01:22:00|1816.72|1810.52|1817.01|1810.81|1817.01|1810.81|1816.71|1810.51|27
1653873730000|2022-05-30 01:22:10|1816.88|1810.68|1816.76|1810.56|1817.02|1810.82|1816.54|1810.34|25
1653873740000|2022-05-30 01:22:20|1816.88|1810.68|1816.25|1810.05|1816.88|1810.68|1816.25|1810.05|17
1653873750000|2022-05-30 01:22:30|1816.54|1810.34|1816.96|1810.76|1817.01|1810.81|1816.46|1810.26|32
1653873760000|2022-05-30 01:22:40|1816.97|1810.77|1818.72|1812.52|1818.73|1812.53|1816.91|1810.71|28
1653873770000|2022-05-30 01:22:50|1818.77|1812.57|1818.81|1812.61|1819.18|1812.98|1818.1|1811.9|31
1653873780000|2022-05-30 01:23:00|1818.73|1812.53|1818.65|1812.45|1818.84|1812.64|1818.42|1812.22|30
1653873790000|2022-05-30 01:23:10|1818.68|1812.48|1818.6|1812.4|1818.76|1812.56|1818.59|1812.39|20
1653873800000|2022-05-30 01:23:20|1818.57|1812.37|1818.85|1812.65|1819.06|1812.86|1818.57|1812.37|16
1653873810000|2022-05-30 01:23:30|1818.76|1812.56|1818.46|1812.26|1819.08|1812.88|1818.46|1812.26|23
1653873820000|2022-05-30 01:23:40|1818.41|1812.21|1818.39|1812.19|1818.91|1812.71|1818.1|1811.9|27
1653873830000|2022-05-30 01:23:50|1818.29|1812.09|1818.82|1812.62|1818.96|1812.76|1818.15|1811.95|34
1653873840000|2022-05-30 01:24:00|1818.93|1812.73|1819.12|1812.92|1819.26|1813.06|1818.86|1812.66|33
1653873850000|2022-05-30 01:24:10|1818.59|1812.39|1818.59|1812.39|1819.07|1812.87|1818.59|1812.39|30
1653873860000|2022-05-30 01:24:20|1818.65|1812.45|1818.21|1812.01|1818.73|1812.53|1818.04|1811.84|20
1653873870000|2022-05-30 01:24:30|1818.18|1811.98|1818|1811.8|1818.51|1812.31|1817.87|1811.67|30
1653873880000|2022-05-30 01:24:40|1818.02|1811.82|1817.98|1811.78|1818.42|1812.22|1817.82|1811.62|33
1653873890000|2022-05-30 01:24:50|1818.03|1811.83|1818.15|1811.95|1818.15|1811.95|1817.98|1811.78|28
1653873900000|2022-05-30 01:25:00|1818.36|1812.16|1817.99|1811.79|1818.36|1812.16|1817.91|1811.71|26
1653873910000|2022-05-30 01:25:10|1818.05|1811.85|1818.14|1811.94|1818.44|1812.24|1818.03|1811.83|25
1653873920000|2022-05-30 01:25:20|1818.12|1811.92|1818.48|1812.28|1819.11|1812.91|1818.12|1811.92|36
1653873930000|2022-05-30 01:25:30|1818.49|1812.29|1818.27|1812.07|1818.54|1812.34|1818.08|1811.88|29
1653873940000|2022-05-30 01:25:40|1818.28|1812.08|1818.46|1812.26|1818.46|1812.26|1818.11|1811.91|24
1653873950000|2022-05-30 01:25:50|1818.45|1812.25|1818.53|1812.33|1818.63|1812.43|1818.32|1812.12|26
1653873960000|2022-05-30 01:26:00|1818.35|1812.15|1818.19|1811.99|1818.51|1812.31|1818|1811.8|32
1653873970000|2022-05-30 01:26:10|1818.2|1812|1818.16|1811.96|1818.23|1812.03|1818|1811.8|24
1653873980000|2022-05-30 01:26:20|1818.18|1811.98|1818.2|1812|1818.46|1812.26|1818.03|1811.83|23
1653873990000|2022-05-30 01:26:30|1818.12|1811.92|1818.46|1812.26|1818.49|1812.29|1818.02|1811.82|20
1653874000000|2022-05-30 01:26:40|1818.15|1811.95|1818.25|1812.05|1818.46|1812.26|1818.11|1811.91|12
1653874010000|2022-05-30 01:26:50|1818.24|1812.04|1818.46|1812.26|1818.53|1812.33|1818.23|1812.03|19
1653874020000|2022-05-30 01:27:00|1818.24|1812.04|1818.33|1812.13|1818.46|1812.26|1818.15|1811.95|18
1653874030000|2022-05-30 01:27:10|1818.46|1812.26|1818.83|1812.63|1818.85|1812.65|1818.33|1812.13|29
1653874040000|2022-05-30 01:27:20|1818.46|1812.26|1819.95|1813.75|1820.02|1813.82|1818.46|1812.26|32
1653874050000|2022-05-30 01:27:30|1819.94|1813.74|1819.57|1813.37|1820|1813.8|1819.33|1813.13|30
1653874060000|2022-05-30 01:27:40|1819.56|1813.36|1819.54|1813.34|1819.64|1813.44|1819.35|1813.15|21
1653874070000|2022-05-30 01:27:50|1819.46|1813.26|1819.54|1813.34|1819.64|1813.44|1819.22|1813.02|34
1653874080000|2022-05-30 01:28:00|1819.49|1813.29|1819.84|1813.64|1819.88|1813.68|1819.37|1813.17|21
1653874090000|2022-05-30 01:28:10|1819.78|1813.58|1819.98|1813.78|1820.2|1814|1819.56|1813.36|24
1653874100000|2022-05-30 01:28:20|1820.09|1813.89|1820.77|1814.57|1820.87|1814.67|1819.79|1813.59|31
1653874110000|2022-05-30 01:28:30|1820.74|1814.54|1820.72|1814.52|1820.81|1814.61|1820.57|1814.37|26
1653874120000|2022-05-30 01:28:40|1820.73|1814.53|1820.57|1814.37|1820.74|1814.54|1820.57|1814.37|20
1653874130000|2022-05-30 01:28:50|1820.56|1814.36|1820.65|1814.45|1820.83|1814.63|1820.55|1814.35|20
1653874140000|2022-05-30 01:29:00|1820.76|1814.56|1820.53|1814.33|1820.9|1814.7|1820.42|1814.22|30
1653874150000|2022-05-30 01:29:10|1820.52|1814.32|1819.97|1813.77|1820.84|1814.64|1819.85|1813.65|14
1653874160000|2022-05-30 01:29:20|1819.96|1813.76|1820.78|1814.58|1820.78|1814.58|1819.95|1813.75|18
1653874170000|2022-05-30 01:29:30|1820.5|1814.3|1820.13|1813.93|1820.76|1814.56|1819.83|1813.63|30
1653874180000|2022-05-30 01:29:40|1820.17|1813.97|1820.13|1813.93|1820.3|1814.1|1819.88|1813.68|25
1653874190000|2022-05-30 01:29:50|1820.14|1813.94|1819.92|1813.72|1820.41|1814.21|1819.88|1813.68|24
1653874200000|2022-05-30 01:30:00|1820.05|1813.85|1821.34|1815.14|1821.5|1815.3|1820.02|1813.82|35
1653874210000|2022-05-30 01:30:10|1821.46|1815.26|1821.59|1815.39|1821.88|1815.68|1821.44|1815.24|27
1653874220000|2022-05-30 01:30:20|1821.58|1815.38|1822.73|1816.53|1823.03|1816.83|1821.58|1815.38|23
1653874230000|2022-05-30 01:30:30|1822.5|1816.3|1823.47|1817.27|1823.48|1817.28|1822.5|1816.3|31
1653874240000|2022-05-30 01:30:40|1823.48|1817.28|1822.79|1816.59|1823.48|1817.28|1822.48|1816.28|20
1653874250000|2022-05-30 01:30:50|1822.88|1816.68|1822.76|1816.56|1822.96|1816.76|1822.68|1816.48|27
1653874260000|2022-05-30 01:31:00|1822.77|1816.57|1823.88|1817.68|1823.98|1817.78|1822.67|1816.47|28
1653874270000|2022-05-30 01:31:10|1823.96|1817.76|1824.01|1817.81|1824.11|1817.91|1823.81|1817.61|24
1653874280000|2022-05-30 01:31:20|1824.13|1817.93|1825.24|1819.04|1825.35|1819.15|1824.13|1817.93|33
1653874290000|2022-05-30 01:31:30|1825.25|1819.05|1825.32|1819.12|1825.39|1819.19|1824.88|1818.68|33
1653874300000|2022-05-30 01:31:40|1825.42|1819.22|1824.54|1818.34|1825.43|1819.23|1824.34|1818.14|37
1653874310000|2022-05-30 01:31:50|1824.56|1818.36|1825.68|1819.48|1826.27|1820.07|1824.49|1818.29|33
1653874320000|2022-05-30 01:32:00|1825.7|1819.5|1825.73|1819.53|1826.17|1819.97|1825.67|1819.47|31
1653874330000|2022-05-30 01:32:10|1825.87|1819.67|1825.7|1819.5|1825.96|1819.76|1825.29|1819.09|38
1653874340000|2022-05-30 01:32:20|1825.65|1819.45|1825.97|1819.77|1826.16|1819.96|1825.33|1819.13|34
1653874350000|2022-05-30 01:32:30|1826.03|1819.83|1825.17|1818.97|1826.13|1819.93|1825.17|1818.97|29
1653874360000|2022-05-30 01:32:40|1825.26|1819.06|1825.11|1818.91|1825.7|1819.5|1825.01|1818.81|36
1653874370000|2022-05-30 01:32:50|1825.1|1818.9|1824.13|1817.93|1825.17|1818.97|1823.8|1817.6|30
1653874380000|2022-05-30 01:33:00|1824.21|1818.01|1824.63|1818.43|1824.72|1818.52|1823.8|1817.6|35
1653874390000|2022-05-30 01:33:10|1825.01|1818.81|1824.99|1818.79|1825.15|1818.95|1824.6|1818.4|30
1653874400000|2022-05-30 01:33:20|1825.05|1818.85|1825.23|1819.03|1825.42|1819.22|1824.96|1818.76|28
1653874410000|2022-05-30 01:33:30|1825.28|1819.08|1825.55|1819.35|1825.59|1819.39|1825.22|1819.02|31
1653874420000|2022-05-30 01:33:40|1825.51|1819.31|1825.35|1819.15|1825.54|1819.34|1825.27|1819.07|18
1653874430000|2022-05-30 01:33:50|1825.36|1819.16|1824.8|1818.6|1825.42|1819.22|1824.72|1818.52|26
1653874440000|2022-05-30 01:34:00|1824.77|1818.57|1824.87|1818.67|1825.12|1818.92|1824.76|1818.56|31
1653874450000|2022-05-30 01:34:10|1824.91|1818.71|1824.83|1818.63|1824.98|1818.78|1824.82|1818.62|27
1653874460000|2022-05-30 01:34:20|1825.04|1818.84|1825.2|1819|1825.4|1819.2|1824.77|1818.57|18
1653874470000|2022-05-30 01:34:30|1825.19|1818.99|1825.22|1819.02|1825.4|1819.2|1825.16|1818.96|32
1653874480000|2022-05-30 01:34:40|1825.23|1819.03|1825.26|1819.06|1825.3|1819.1|1825.23|1819.03|22
1653874490000|2022-05-30 01:34:50|1825.31|1819.11|1825.27|1819.07|1825.32|1819.12|1825.26|1819.06|21
1653874500000|2022-05-30 01:35:00|1825.28|1819.08|1826.76|1820.56|1826.76|1820.56|1825.28|1819.08|27
1653874510000|2022-05-30 01:35:10|1826.7|1820.5|1826.6|1820.4|1826.76|1820.56|1826.38|1820.18|30
1653874520000|2022-05-30 01:35:20|1826.61|1820.41|1826.63|1820.43|1826.74|1820.54|1826.46|1820.26|17
1653874530000|2022-05-30 01:35:30|1826.64|1820.44|1827.16|1820.96|1827.28|1821.08|1826.6|1820.4|21
1653874540000|2022-05-30 01:35:40|1827.04|1820.84|1826.77|1820.57|1827.33|1821.13|1826.6|1820.4|29
1653874550000|2022-05-30 01:35:50|1826.75|1820.55|1826.67|1820.47|1827.33|1821.13|1826.5|1820.3|32
1653874560000|2022-05-30 01:36:00|1827.07|1820.87|1826.76|1820.56|1827.33|1821.13|1826.54|1820.34|33
1653874570000|2022-05-30 01:36:10|1826.75|1820.55|1827.14|1820.94|1827.14|1820.94|1826.65|1820.45|32
1653874580000|2022-05-30 01:36:20|1826.95|1820.75|1826.87|1820.67|1827.14|1820.94|1826.57|1820.37|35
1653874590000|2022-05-30 01:36:30|1826.86|1820.66|1826.72|1820.52|1827.11|1820.91|1826.48|1820.28|33
1653874600000|2022-05-30 01:36:40|1826.71|1820.51|1826.68|1820.48|1826.92|1820.72|1826.44|1820.24|29
1653874610000|2022-05-30 01:36:50|1826.64|1820.44|1826.97|1820.77|1826.97|1820.77|1826.37|1820.17|33
1653874620000|2022-05-30 01:37:00|1826.84|1820.64|1827.28|1821.08|1827.39|1821.19|1826.77|1820.57|35
1653874630000|2022-05-30 01:37:10|1827.3|1821.1|1827.22|1821.02|1827.35|1821.15|1827.2|1821|29
1653874640000|2022-05-30 01:37:20|1827.32|1821.12|1834.89|1828.69|1835.16|1828.96|1827.18|1820.98|40
1653874650000|2022-05-30 01:37:30|1834.73|1828.53|1835.46|1829.26|1835.93|1829.73|1833.76|1827.56|38
1653874660000|2022-05-30 01:37:40|1835.35|1829.15|1838.67|1832.47|1839.27|1833.07|1835.35|1829.15|40
1653874670000|2022-05-30 01:37:50|1838.51|1832.31|1838.28|1832.08|1840.04|1833.84|1837.89|1831.69|37
1653874680000|2022-05-30 01:38:00|1837.58|1831.38|1838.78|1832.58|1839.36|1833.16|1837.58|1831.38|36
1653874690000|2022-05-30 01:38:10|1838.86|1832.66|1837.16|1830.96|1839|1832.8|1837.16|1830.96|38
1653874700000|2022-05-30 01:38:20|1837.05|1830.85|1836.23|1830.03|1837.57|1831.37|1836.18|1829.98|38
1653874710000|2022-05-30 01:38:30|1836.14|1829.94|1836.2|1830|1836.34|1830.14|1835.83|1829.63|33
1653874720000|2022-05-30 01:38:40|1835.92|1829.72|1835.06|1828.86|1836.33|1830.13|1834.09|1827.89|36
1653874730000|2022-05-30 01:38:50|1835.21|1829.01|1835.21|1829.01|1835.64|1829.44|1835.03|1828.83|36
1653874740000|2022-05-30 01:39:00|1835.12|1828.92|1834.42|1828.22|1835.12|1828.92|1834.42|1828.22|33
1653874750000|2022-05-30 01:39:10|1834.37|1828.17|1834.79|1828.59|1835.02|1828.82|1834.02|1827.82|35
1653874760000|2022-05-30 01:39:20|1834.8|1828.6|1834.06|1827.86|1834.91|1828.71|1833.6|1827.4|36
1653874770000|2022-05-30 01:39:30|1833.81|1827.61|1834.28|1828.08|1834.53|1828.33|1833.71|1827.51|37
1653874780000|2022-05-30 01:39:40|1834.25|1828.05|1836.26|1830.06|1836.26|1830.06|1834.24|1828.04|37
1653874790000|2022-05-30 01:39:50|1836.22|1830.02|1836.8|1830.6|1836.86|1830.66|1836.12|1829.92|34
1653874800000|2022-05-30 01:40:00|1836.83|1830.63|1838.76|1832.56|1839.36|1833.16|1836.76|1830.56|39
1653874810000|2022-05-30 01:40:10|1838.73|1832.53|1838.8|1832.6|1839.26|1833.06|1838.59|1832.39|37
1653874820000|2022-05-30 01:40:20|1838.76|1832.56|1838.25|1832.05|1838.88|1832.68|1838.15|1831.95|33
1653874830000|2022-05-30 01:40:30|1838.39|1832.19|1837.56|1831.36|1838.4|1832.2|1837.56|1831.36|33
1653874840000|2022-05-30 01:40:40|1837.61|1831.41|1836.58|1830.38|1837.67|1831.47|1836.58|1830.38|31
1653874850000|2022-05-30 01:40:50|1836.69|1830.49|1837.88|1831.68|1838.13|1831.93|1836.26|1830.06|34
1653874860000|2022-05-30 01:41:00|1837.87|1831.67|1837.38|1831.18|1838.07|1831.87|1837.13|1830.93|35
1653874870000|2022-05-30 01:41:10|1837.23|1831.03|1838.35|1832.15|1838.48|1832.28|1837.23|1831.03|38
1653874880000|2022-05-30 01:41:20|1838.33|1832.13|1838.38|1832.18|1838.38|1832.18|1838.2|1832|27
1653874890000|2022-05-30 01:41:30|1838.37|1832.17|1837.42|1831.22|1838.37|1832.17|1837.42|1831.22|33
1653874900000|2022-05-30 01:41:40|1837.64|1831.44|1837.06|1830.86|1837.64|1831.44|1836.86|1830.66|36
1653874910000|2022-05-30 01:41:50|1837.58|1831.38|1836.88|1830.68|1837.7|1831.5|1836.87|1830.67|37
1653874920000|2022-05-30 01:42:00|1836.85|1830.65|1837.55|1831.35|1837.55|1831.35|1836.41|1830.21|36
1653874930000|2022-05-30 01:42:10|1837.38|1831.18|1837.32|1831.12|1837.45|1831.25|1837.25|1831.05|29
1653874940000|2022-05-30 01:42:20|1837.25|1831.05|1837.63|1831.43|1837.79|1831.59|1837.2|1831|33
1653874950000|2022-05-30 01:42:30|1837.62|1831.42|1838.16|1831.96|1838.16|1831.96|1837.41|1831.21|30
1653874960000|2022-05-30 01:42:40|1838.13|1831.93|1837.67|1831.47|1838.13|1831.93|1837.59|1831.39|34
1653874970000|2022-05-30 01:42:50|1837.64|1831.44|1836.83|1830.63|1837.64|1831.44|1836.67|1830.47|33
1653874980000|2022-05-30 01:43:00|1836.79|1830.59|1837.64|1831.44|1838.31|1832.11|1836.79|1830.59|38
1653874990000|2022-05-30 01:43:10|1837.43|1831.23|1838.26|1832.06|1838.31|1832.11|1837.42|1831.22|32
1653875000000|2022-05-30 01:43:20|1838.34|1832.14|1838.93|1832.73|1838.95|1832.75|1838.3|1832.1|25
1653875010000|2022-05-30 01:43:30|1839.2|1833|1839.56|1833.36|1839.99|1833.79|1839.16|1832.96|35
1653875020000|2022-05-30 01:43:40|1839.57|1833.37|1842.81|1836.61|1843.29|1837.09|1839.52|1833.32|33
1653875030000|2022-05-30 01:43:50|1842.6|1836.4|1840.58|1834.38|1842.92|1836.72|1840.16|1833.96|39
1653875040000|2022-05-30 01:44:00|1840.61|1834.41|1841.89|1835.69|1842.1|1835.9|1840.52|1834.32|38
1653875050000|2022-05-30 01:44:10|1841.86|1835.66|1841.46|1835.26|1841.86|1835.66|1841.27|1835.07|35
1653875060000|2022-05-30 01:44:20|1841.25|1835.05|1840.75|1834.55|1842|1835.8|1840.75|1834.55|39
1653875070000|2022-05-30 01:44:30|1840.76|1834.56|1841.5|1835.3|1841.74|1835.54|1840.56|1834.36|38
1653875080000|2022-05-30 01:44:40|1841.44|1835.24|1841.1|1834.9|1841.44|1835.24|1840.79|1834.59|37
1653875090000|2022-05-30 01:44:50|1841.08|1834.88|1841.97|1835.77|1842.51|1836.31|1841.03|1834.83|35
1653875100000|2022-05-30 01:45:00|1841.99|1835.79|1842.95|1836.75|1843.6|1837.4|1841.98|1835.78|40
1653875110000|2022-05-30 01:45:10|1843|1836.8|1841.86|1835.66|1843.11|1836.91|1841.81|1835.61|39
1653875120000|2022-05-30 01:45:20|1841.9|1835.7|1840.1|1833.9|1842.05|1835.85|1840.08|1833.88|39
1653875130000|2022-05-30 01:45:30|1840.08|1833.88|1841.9|1835.7|1842.84|1836.64|1839.79|1833.59|39
1653875140000|2022-05-30 01:45:40|1841.83|1835.63|1841.49|1835.29|1842.88|1836.68|1841.49|1835.29|34
1653875150000|2022-05-30 01:45:50|1841.46|1835.26|1840.68|1834.48|1841.51|1835.31|1840.55|1834.35|35
1653875160000|2022-05-30 01:46:00|1840.56|1834.36|1839.73|1833.53|1840.58|1834.38|1839.02|1832.82|38
1653875170000|2022-05-30 01:46:10|1839.56|1833.36|1838.28|1832.08|1839.7|1833.5|1837.91|1831.71|37
1653875180000|2022-05-30 01:46:20|1838.3|1832.1|1837.62|1831.42|1838.6|1832.4|1837.58|1831.38|35
1653875190000|2022-05-30 01:46:30|1837.59|1831.39|1836.9|1830.7|1837.59|1831.39|1836.62|1830.42|36
1653875200000|2022-05-30 01:46:40|1837.1|1830.9|1837.1|1830.9|1837.25|1831.05|1836.85|1830.65|35
1653875210000|2022-05-30 01:46:50|1837.08|1830.88|1837.96|1831.76|1838.06|1831.86|1837.08|1830.88|32
1653875220000|2022-05-30 01:47:00|1837.99|1831.79|1837.44|1831.24|1837.99|1831.79|1836.88|1830.68|36
1653875230000|2022-05-30 01:47:10|1837.11|1830.91|1837.92|1831.72|1838.07|1831.87|1837.03|1830.83|35
1653875240000|2022-05-30 01:47:20|1837.9|1831.7|1837.13|1830.93|1837.96|1831.76|1836.17|1829.97|33
1653875250000|2022-05-30 01:47:30|1837.07|1830.87|1837.95|1831.75|1838.11|1831.91|1837.07|1830.87|34
1653875260000|2022-05-30 01:47:40|1838|1831.8|1837.84|1831.64|1838.15|1831.95|1837.7|1831.5|34
1653875270000|2022-05-30 01:47:50|1837.95|1831.75|1838.57|1832.37|1839.07|1832.87|1837.82|1831.62|30
1653875280000|2022-05-30 01:48:00|1838.24|1832.04|1838.38|1832.18|1838.58|1832.38|1837.94|1831.74|33
1653875290000|2022-05-30 01:48:10|1838.41|1832.21|1838.07|1831.87|1838.43|1832.23|1837.89|1831.69|29
1653875300000|2022-05-30 01:48:20|1838.08|1831.88|1838.68|1832.48|1839.26|1833.06|1838|1831.8|29
1653875310000|2022-05-30 01:48:30|1838.61|1832.41|1839.48|1833.28|1839.65|1833.45|1838.61|1832.41|33
1653875320000|2022-05-30 01:48:40|1839.51|1833.31|1839.58|1833.38|1839.72|1833.52|1839.43|1833.23|33
1653875330000|2022-05-30 01:48:50|1839.59|1833.39|1838.83|1832.63|1839.62|1833.42|1838.69|1832.49|36
1653875340000|2022-05-30 01:49:00|1838.76|1832.56|1838.49|1832.29|1838.88|1832.68|1838.34|1832.14|33
1653875350000|2022-05-30 01:49:10|1838.45|1832.25|1837.86|1831.66|1838.55|1832.35|1837.8|1831.6|34
1653875360000|2022-05-30 01:49:20|1837.81|1831.61|1837.75|1831.55|1837.99|1831.79|1837.62|1831.42|32
1653875370000|2022-05-30 01:49:30|1837.67|1831.47|1838.24|1832.04|1838.25|1832.05|1837.43|1831.23|35
1653875380000|2022-05-30 01:49:40|1838.25|1832.05|1839.48|1833.28|1839.63|1833.43|1838.13|1831.93|34
1653875390000|2022-05-30 01:49:50|1839.5|1833.3|1839.56|1833.36|1839.62|1833.42|1839.25|1833.05|35
1653875400000|2022-05-30 01:50:00|1839.55|1833.35|1839.92|1833.72|1839.92|1833.72|1839.42|1833.22|34
1653875410000|2022-05-30 01:50:10|1839.85|1833.65|1839.76|1833.56|1839.96|1833.76|1839.76|1833.56|25
1653875420000|2022-05-30 01:50:20|1839.98|1833.78|1840.47|1834.27|1840.67|1834.47|1839.84|1833.64|32
1653875430000|2022-05-30 01:50:30|1840.49|1834.29|1842.39|1836.19|1842.49|1836.29|1840.47|1834.27|36
1653875440000|2022-05-30 01:50:40|1842.44|1836.24|1843.03|1836.83|1843.48|1837.28|1842.34|1836.14|35
1653875450000|2022-05-30 01:50:50|1842.84|1836.64|1842.03|1835.83|1842.9|1836.7|1841.71|1835.51|34
1653875460000|2022-05-30 01:51:00|1842.14|1835.94|1841.64|1835.44|1842.14|1835.94|1841.26|1835.06|34
1653875470000|2022-05-30 01:51:10|1841.61|1835.41|1841.92|1835.72|1841.95|1835.75|1841.53|1835.33|35
1653875480000|2022-05-30 01:51:20|1841.87|1835.67|1841.12|1834.92|1841.92|1835.72|1840.97|1834.77|33
1653875490000|2022-05-30 01:51:30|1841.1|1834.9|1843.69|1837.49|1843.69|1837.49|1841.06|1834.86|38
1653875500000|2022-05-30 01:51:40|1843.66|1837.46|1843.69|1837.49|1843.8|1837.6|1842.83|1836.63|32
1653875510000|2022-05-30 01:51:50|1843.72|1837.52|1843.32|1837.12|1843.78|1837.58|1843.06|1836.86|33
1653875520000|2022-05-30 01:52:00|1843.22|1837.02|1842.91|1836.71|1843.65|1837.45|1842.8|1836.6|37
1653875530000|2022-05-30 01:52:10|1842.98|1836.78|1844.12|1837.92|1844.57|1838.37|1842.88|1836.68|30
1653875540000|2022-05-30 01:52:20|1844.28|1838.08|1844.85|1838.65|1844.85|1838.65|1844.27|1838.07|35
1653875550000|2022-05-30 01:52:30|1844.97|1838.77|1844.99|1838.79|1845.24|1839.04|1844.67|1838.47|30
1653875560000|2022-05-30 01:52:40|1844.96|1838.76|1843.8|1837.6|1845.06|1838.86|1843.6|1837.4|37
1653875570000|2022-05-30 01:52:50|1843.71|1837.51|1842.37|1836.17|1843.89|1837.69|1842.37|1836.17|39
1653875580000|2022-05-30 01:53:00|1842.43|1836.23|1842|1835.8|1842.5|1836.3|1842|1835.8|35
1653875590000|2022-05-30 01:53:10|1842.05|1835.85|1843.5|1837.3|1843.5|1837.3|1842.05|1835.85|37
1653875600000|2022-05-30 01:53:20|1843.92|1837.72|1844.78|1838.58|1845.09|1838.89|1843.92|1837.72|32
1653875610000|2022-05-30 01:53:30|1844.86|1838.66|1844.84|1838.64|1844.94|1838.74|1844.38|1838.18|39
1653875620000|2022-05-30 01:53:40|1844.83|1838.63|1844.87|1838.67|1844.94|1838.74|1844.63|1838.43|35
1653875630000|2022-05-30 01:53:50|1844.78|1838.58|1845.39|1839.19|1846.22|1840.02|1844.74|1838.54|35
1653875640000|2022-05-30 01:54:00|1845.51|1839.31|1844.02|1837.82|1845.51|1839.31|1844.02|1837.82|28
1653875650000|2022-05-30 01:54:10|1843.99|1837.79|1842.64|1836.44|1844.04|1837.84|1842.45|1836.25|39
1653875660000|2022-05-30 01:54:20|1842.61|1836.41|1841.76|1835.56|1842.64|1836.44|1841.76|1835.56|37
1653875670000|2022-05-30 01:54:30|1841.92|1835.72|1841.17|1834.97|1841.92|1835.72|1841.03|1834.83|36
1653875680000|2022-05-30 01:54:40|1841.24|1835.04|1841.27|1835.07|1841.63|1835.43|1840.72|1834.52|38
1653875690000|2022-05-30 01:54:50|1841.41|1835.21|1841.77|1835.57|1841.87|1835.67|1841.33|1835.13|31
1653875700000|2022-05-30 01:55:00|1841.75|1835.55|1841.69|1835.49|1841.83|1835.63|1841.57|1835.37|29
1653875710000|2022-05-30 01:55:10|1841.65|1835.45|1841.97|1835.77|1842.14|1835.94|1841.65|1835.45|28
1653875720000|2022-05-30 01:55:20|1841.9|1835.7|1842.15|1835.95|1842.8|1836.6|1841.89|1835.69|28
1653875730000|2022-05-30 01:55:30|1842.17|1835.97|1842.19|1835.99|1842.26|1836.06|1842.14|1835.94|20
1653875740000|2022-05-30 01:55:40|1841.9|1835.7|1841.94|1835.74|1842.13|1835.93|1841.79|1835.59|36
1653875750000|2022-05-30 01:55:50|1841.89|1835.69|1841.96|1835.76|1842.29|1836.09|1841.85|1835.65|33
1653875760000|2022-05-30 01:56:00|1841.97|1835.77|1841.48|1835.28|1842.04|1835.84|1841.09|1834.89|32
1653875770000|2022-05-30 01:56:10|1841.58|1835.38|1841.56|1835.36|1841.73|1835.53|1841.47|1835.27|28
1653875780000|2022-05-30 01:56:20|1841.55|1835.35|1842.34|1836.14|1842.62|1836.42|1841.55|1835.35|28
1653875790000|2022-05-30 01:56:30|1842.35|1836.15|1841.65|1835.45|1842.39|1836.19|1841.62|1835.42|33
1653875800000|2022-05-30 01:56:40|1841.64|1835.44|1841.32|1835.12|1841.64|1835.44|1841.05|1834.85|25
1653875810000|2022-05-30 01:56:50|1841.49|1835.29|1841.7|1835.5|1841.82|1835.62|1841.49|1835.29|33
1653875820000|2022-05-30 01:57:00|1841.71|1835.51|1841.4|1835.2|1841.78|1835.58|1841.4|1835.2|32
1653875830000|2022-05-30 01:57:10|1841.43|1835.23|1841.23|1835.03|1841.55|1835.35|1841.14|1834.94|28
1653875840000|2022-05-30 01:57:20|1841.22|1835.02|1841.09|1834.89|1841.35|1835.15|1840.87|1834.67|28
1653875850000|2022-05-30 01:57:30|1840.99|1834.79|1840.83|1834.63|1841.13|1834.93|1840.81|1834.61|16
1653875860000|2022-05-30 01:57:40|1840.81|1834.61|1841.5|1835.3|1841.56|1835.36|1840.81|1834.61|25
1653875870000|2022-05-30 01:57:50|1841.56|1835.36|1843.42|1837.22|1843.42|1837.22|1841.42|1835.22|26
1653875880000|2022-05-30 01:58:00|1843.39|1837.19|1843.99|1837.79|1844.11|1837.91|1843.28|1837.08|33
1653875890000|2022-05-30 01:58:10|1843.96|1837.76|1843.45|1837.25|1844.02|1837.82|1843.31|1837.11|32
1653875900000|2022-05-30 01:58:20|1843.33|1837.13|1842.53|1836.33|1843.86|1837.66|1842.52|1836.32|31
1653875910000|2022-05-30 01:58:30|1842.49|1836.29|1842.56|1836.36|1842.56|1836.36|1842.28|1836.08|36
1653875920000|2022-05-30 01:58:40|1843.15|1836.95|1844|1837.8|1844|1837.8|1843.15|1836.95|34
1653875930000|2022-05-30 01:58:50|1843.98|1837.78|1845.41|1839.21|1845.41|1839.21|1843.84|1837.64|34
1653875940000|2022-05-30 01:59:00|1845.45|1839.25|1844.96|1838.76|1845.67|1839.47|1844.93|1838.73|32
1653875950000|2022-05-30 01:59:10|1844.97|1838.77|1843.51|1837.31|1845.04|1838.84|1843.51|1837.31|36
1653875960000|2022-05-30 01:59:20|1843.22|1837.02|1845.21|1839.01|1845.72|1839.52|1842.85|1836.65|36
1653875970000|2022-05-30 01:59:30|1845.17|1838.97|1846.53|1840.33|1846.81|1840.61|1845.15|1838.95|39
1653875980000|2022-05-30 01:59:40|1846.47|1840.27|1847.75|1841.55|1847.77|1841.57|1846.39|1840.19|37
1653875990000|2022-05-30 01:59:50|1847.7|1841.5|1846.54|1840.34|1847.8|1841.6|1846.52|1840.32|36
1653876000000|2022-05-30 02:00:00|1846.56|1840.36|1849.1|1842.9|1849.1|1842.9|1846.44|1840.24|39
1653876010000|2022-05-30 02:00:10|1849.08|1842.88|1849.45|1843.25|1850.25|1844.05|1849.04|1842.84|37
1653876020000|2022-05-30 02:00:20|1849.76|1843.56|1849.11|1842.91|1849.81|1843.61|1849.03|1842.83|38
1653876030000|2022-05-30 02:00:30|1849.13|1842.93|1847.92|1841.72|1849.23|1843.03|1847.92|1841.72|37
1653876040000|2022-05-30 02:00:40|1847.81|1841.61|1847.79|1841.59|1847.94|1841.74|1847.62|1841.42|38
1653876050000|2022-05-30 02:00:50|1847.86|1841.66|1848.09|1841.89|1848.49|1842.29|1847.71|1841.51|36
1653876060000|2022-05-30 02:01:00|1848.11|1841.91|1848.08|1841.88|1848.16|1841.96|1847.47|1841.27|36
1653876070000|2022-05-30 02:01:10|1848.09|1841.89|1847.77|1841.57|1848.24|1842.04|1847.77|1841.57|37
1653876080000|2022-05-30 02:01:20|1847.92|1841.72|1847.48|1841.28|1847.98|1841.78|1847.32|1841.12|36
1653876090000|2022-05-30 02:01:30|1847.44|1841.24|1847.35|1841.15|1847.49|1841.29|1847.12|1840.92|26
1653876100000|2022-05-30 02:01:40|1847.43|1841.23|1847.24|1841.04|1847.52|1841.32|1846.82|1840.62|17
1653876110000|2022-05-30 02:01:50|1847.23|1841.03|1848.65|1842.45|1848.7|1842.5|1847.19|1840.99|22
1653876120000|2022-05-30 02:02:00|1848.6|1842.4|1847.74|1841.54|1848.67|1842.47|1847.66|1841.46|36
1653876130000|2022-05-30 02:02:10|1847.78|1841.58|1847.68|1841.48|1848.06|1841.86|1847.57|1841.37|38
1653876140000|2022-05-30 02:02:20|1847.72|1841.52|1845.91|1839.71|1847.79|1841.59|1845.9|1839.7|37
1653876150000|2022-05-30 02:02:30|1845.84|1839.64|1845.9|1839.7|1846.29|1840.09|1845.73|1839.53|35
1653876160000|2022-05-30 02:02:40|1845.89|1839.69|1846.4|1840.2|1846.43|1840.23|1845.71|1839.51|33
1653876170000|2022-05-30 02:02:50|1846.42|1840.22|1846.5|1840.3|1847.11|1840.91|1846.32|1840.12|33
1653876180000|2022-05-30 02:03:00|1846.47|1840.27|1846.05|1839.85|1846.47|1840.27|1845.96|1839.76|37
1653876190000|2022-05-30 02:03:10|1845.97|1839.77|1846.3|1840.1|1847.15|1840.95|1845.5|1839.3|35
1653876200000|2022-05-30 02:03:20|1846.29|1840.09|1846.37|1840.17|1846.54|1840.34|1846.18|1839.98|36
1653876210000|2022-05-30 02:03:30|1846.42|1840.22|1848.35|1842.15|1849.06|1842.86|1846.3|1840.1|36
1653876220000|2022-05-30 02:03:40|1848.32|1842.12|1851.35|1845.15|1851.54|1845.34|1848.2|1842|38
1653876230000|2022-05-30 02:03:50|1851.23|1845.03|1853.76|1847.56|1855.8|1849.6|1851.02|1844.82|39
1653876240000|2022-05-30 02:04:00|1853.62|1847.42|1855.2|1849|1857.4|1851.2|1853.62|1847.42|39
1653876250000|2022-05-30 02:04:10|1855.23|1849.03|1856.09|1849.89|1856.57|1850.37|1852.86|1846.66|40
1653876260000|2022-05-30 02:04:20|1856.33|1850.13|1856.27|1850.07|1857.3|1851.1|1855.94|1849.74|39
1653876270000|2022-05-30 02:04:30|1856.23|1850.03|1855.37|1849.17|1856.53|1850.33|1855.21|1849.01|40
1653876280000|2022-05-30 02:04:40|1855.58|1849.38|1857.61|1851.41|1857.82|1851.62|1855.33|1849.13|38
1653876290000|2022-05-30 02:04:50|1857.7|1851.5|1869.7|1863.5|1869.7|1863.5|1857.7|1851.5|38
1653876300000|2022-05-30 02:05:00|1870.19|1863.99|1870.67|1864.47|1870.69|1864.49|1868.45|1862.25|39
1653876310000|2022-05-30 02:05:10|1870.61|1864.41|1874.15|1867.95|1875.16|1868.96|1870.61|1864.41|40
1653876320000|2022-05-30 02:05:20|1874.25|1868.05|1868.88|1862.68|1874.25|1868.05|1868.6|1862.4|40
1653876330000|2022-05-30 02:05:30|1868.71|1862.51|1867.84|1861.64|1868.88|1862.68|1866.29|1860.09|39
1653876340000|2022-05-30 02:05:40|1868.02|1861.82|1867.43|1861.23|1868.75|1862.55|1867.34|1861.14|39
1653876350000|2022-05-30 02:05:50|1867.63|1861.43|1866.94|1860.74|1867.66|1861.46|1866.15|1859.95|37
1653876360000|2022-05-30 02:06:00|1866.99|1860.79|1868.95|1862.75|1868.95|1862.75|1866.62|1860.42|39
1653876370000|2022-05-30 02:06:10|1868.78|1862.58|1866.71|1860.51|1868.95|1862.75|1866.52|1860.32|38
1653876380000|2022-05-30 02:06:20|1866.82|1860.62|1865.89|1859.69|1867.08|1860.88|1865.89|1859.69|39
1653876390000|2022-05-30 02:06:30|1866.38|1860.18|1865.17|1858.97|1866.38|1860.18|1863.98|1857.78|37
1653876400000|2022-05-30 02:06:40|1865.13|1858.93|1868.67|1862.47|1868.78|1862.58|1865.13|1858.93|40
1653876410000|2022-05-30 02:06:50|1868.86|1862.66|1869.38|1863.18|1870.41|1864.21|1868.76|1862.56|38
1653876420000|2022-05-30 02:07:00|1869.39|1863.19|1871.04|1864.84|1871.26|1865.06|1868.93|1862.73|40
1653876430000|2022-05-30 02:07:10|1870.94|1864.74|1869.95|1863.75|1871.11|1864.91|1869.4|1863.2|38
1653876440000|2022-05-30 02:07:20|1870.08|1863.88|1868.65|1862.45|1870.52|1864.32|1868.65|1862.45|40
1653876450000|2022-05-30 02:07:30|1868.69|1862.49|1866.42|1860.22|1868.74|1862.54|1866.42|1860.22|39
1653876460000|2022-05-30 02:07:40|1866.48|1860.28|1866.1|1859.9|1867.19|1860.99|1866.08|1859.88|37
1653876470000|2022-05-30 02:07:50|1866.03|1859.83|1863.91|1857.71|1866.16|1859.96|1863.8|1857.6|36
1653876480000|2022-05-30 02:08:00|1864.59|1858.39|1865.15|1858.95|1865.48|1859.28|1864.13|1857.93|33
1653876490000|2022-05-30 02:08:10|1865.14|1858.94|1864.16|1857.96|1865.15|1858.95|1864.03|1857.83|37
1653876500000|2022-05-30 02:08:20|1864.07|1857.87|1864.26|1858.06|1864.92|1858.72|1863.67|1857.47|38
1653876510000|2022-05-30 02:08:30|1864.31|1858.11|1864.34|1858.14|1864.48|1858.28|1863.74|1857.54|38
1653876520000|2022-05-30 02:08:40|1864.2|1858|1864.72|1858.52|1864.81|1858.61|1863.69|1857.49|37
1653876530000|2022-05-30 02:08:50|1864.62|1858.42|1864.57|1858.37|1864.69|1858.49|1864.31|1858.11|31
1653876540000|2022-05-30 02:09:00|1864.46|1858.26|1865.91|1859.71|1865.92|1859.72|1864.42|1858.22|33
1653876550000|2022-05-30 02:09:10|1865.86|1859.66|1866.97|1860.77|1867.11|1860.91|1865.81|1859.61|34
1653876560000|2022-05-30 02:09:20|1866.95|1860.75|1866.98|1860.78|1867.82|1861.62|1866.93|1860.73|36
1653876570000|2022-05-30 02:09:30|1866.89|1860.69|1869.6|1863.4|1869.8|1863.6|1866.74|1860.54|38
1653876580000|2022-05-30 02:09:40|1869.44|1863.24|1869.75|1863.55|1870.67|1864.47|1869.44|1863.24|39
1653876590000|2022-05-30 02:09:50|1869.67|1863.47|1870.18|1863.98|1870.38|1864.18|1868.66|1862.46|40
1653876600000|2022-05-30 02:10:00|1870.39|1864.19|1870.85|1864.65|1871.42|1865.22|1870.3|1864.1|38
1653876610000|2022-05-30 02:10:10|1870.47|1864.27|1869.98|1863.78|1870.71|1864.51|1869.82|1863.62|39
1653876620000|2022-05-30 02:10:20|1869.72|1863.52|1868.91|1862.71|1869.72|1863.52|1868.17|1861.97|39
1653876630000|2022-05-30 02:10:30|1868.82|1862.62|1869.85|1863.65|1870.18|1863.98|1868.04|1861.84|33
1653876640000|2022-05-30 02:10:40|1869.74|1863.54|1869.81|1863.61|1870.22|1864.02|1869.26|1863.06|38
1653876650000|2022-05-30 02:10:50|1869.82|1863.62|1870.54|1864.34|1870.75|1864.55|1869.79|1863.59|33
1653876660000|2022-05-30 02:11:00|1870.24|1864.04|1869.74|1863.54|1870.24|1864.04|1869.39|1863.19|35
1653876670000|2022-05-30 02:11:10|1869.46|1863.26|1872.48|1866.28|1872.61|1866.41|1869.36|1863.16|38
1653876680000|2022-05-30 02:11:20|1873.14|1866.94|1872.05|1865.85|1873.69|1867.49|1872.05|1865.85|36
1653876690000|2022-05-30 02:11:30|1872.04|1865.84|1871.16|1864.96|1872.66|1866.46|1871.12|1864.92|40
1653876700000|2022-05-30 02:11:40|1871.49|1865.29|1870.03|1863.83|1872.08|1865.88|1870.01|1863.81|39
1653876710000|2022-05-30 02:11:50|1869.56|1863.36|1869.04|1862.84|1870.84|1864.64|1868.98|1862.78|37
1653876720000|2022-05-30 02:12:00|1869.03|1862.83|1868.11|1861.91|1869.4|1863.2|1868.11|1861.91|37
1653876730000|2022-05-30 02:12:10|1868.32|1862.12|1868.19|1861.99|1868.79|1862.59|1867.47|1861.27|36
1653876740000|2022-05-30 02:12:20|1868.24|1862.04|1867.61|1861.41|1868.25|1862.05|1867.44|1861.24|38
1653876750000|2022-05-30 02:12:30|1867.64|1861.44|1867.58|1861.38|1867.8|1861.6|1866.92|1860.72|39
1653876760000|2022-05-30 02:12:40|1867.52|1861.32|1867.64|1861.44|1867.74|1861.54|1867.52|1861.32|27
1653876770000|2022-05-30 02:12:50|1867.74|1861.54|1868.29|1862.09|1868.46|1862.26|1867.6|1861.4|21
1653876780000|2022-05-30 02:13:00|1868.27|1862.07|1867.65|1861.45|1868.89|1862.69|1867.65|1861.45|37
1653876790000|2022-05-30 02:13:10|1867.44|1861.24|1867.96|1861.76|1867.96|1861.76|1866.97|1860.77|35
1653876800000|2022-05-30 02:13:20|1867.97|1861.77|1867.94|1861.74|1868.25|1862.05|1867.77|1861.57|31
1653876810000|2022-05-30 02:13:30|1868|1861.8|1868.63|1862.43|1868.72|1862.52|1867.87|1861.67|30
1653876820000|2022-05-30 02:13:40|1868.69|1862.49|1870.2|1864|1870.2|1864|1868.69|1862.49|33
1653876830000|2022-05-30 02:13:50|1870.11|1863.91|1870.39|1864.19|1870.42|1864.22|1869.66|1863.46|31
1653876840000|2022-05-30 02:14:00|1870.42|1864.22|1870.2|1864|1870.48|1864.28|1870.2|1864|20
1653876850000|2022-05-30 02:14:10|1870.22|1864.02|1871.2|1865|1871.2|1865|1870.22|1864.02|34
1653876860000|2022-05-30 02:14:20|1871.18|1864.98|1870.95|1864.75|1871.22|1865.02|1870.95|1864.75|28
1653876870000|2022-05-30 02:14:30|1870.99|1864.79|1870.17|1863.97|1871.15|1864.95|1870.17|1863.97|27
1653876880000|2022-05-30 02:14:40|1870.23|1864.03|1869.72|1863.52|1870.3|1864.1|1869.51|1863.31|36
1653876890000|2022-05-30 02:14:50|1869.63|1863.43|1869.52|1863.32|1870.13|1863.93|1869.41|1863.21|29
1653876900000|2022-05-30 02:15:00|1869.46|1863.26|1870.06|1863.86|1870.85|1864.65|1869.46|1863.26|34
1653876910000|2022-05-30 02:15:10|1870.08|1863.88|1870.19|1863.99|1870.33|1864.13|1870.06|1863.86|26
1653876920000|2022-05-30 02:15:20|1869.86|1863.66|1870.36|1864.16|1870.58|1864.38|1869.6|1863.4|37
1653876930000|2022-05-30 02:15:30|1870.43|1864.23|1872.04|1865.84|1872.48|1866.28|1870.43|1864.23|38
1653876940000|2022-05-30 02:15:40|1872.07|1865.87|1872.71|1866.51|1872.71|1866.51|1871.55|1865.35|37
1653876950000|2022-05-30 02:15:50|1873.24|1867.04|1874.36|1868.16|1875.23|1869.03|1873.24|1867.04|38
1653876960000|2022-05-30 02:16:00|1874.07|1867.87|1873.73|1867.53|1874.74|1868.54|1873.28|1867.08|37
1653876970000|2022-05-30 02:16:10|1873.86|1867.66|1874.11|1867.91|1874.43|1868.23|1873.59|1867.39|37
1653876980000|2022-05-30 02:16:20|1874.51|1868.31|1874.46|1868.26|1875.29|1869.09|1874.46|1868.26|35
1653876990000|2022-05-30 02:16:30|1874.45|1868.25|1877.83|1871.63|1877.83|1871.63|1874.03|1867.83|33
1653877000000|2022-05-30 02:16:40|1878.26|1872.06|1877.66|1871.46|1878.33|1872.13|1876.6|1870.4|37
1653877010000|2022-05-30 02:16:50|1877.42|1871.22|1877.79|1871.59|1878.14|1871.94|1877.17|1870.97|37
1653877020000|2022-05-30 02:17:00|1877.99|1871.79|1876.87|1870.67|1878.01|1871.81|1876.87|1870.67|39
1653877030000|2022-05-30 02:17:10|1876.95|1870.75|1876.62|1870.42|1877.57|1871.37|1876.62|1870.42|38
1653877040000|2022-05-30 02:17:20|1876.61|1870.41|1874.64|1868.44|1876.61|1870.41|1874.56|1868.36|37
1653877050000|2022-05-30 02:17:30|1874.65|1868.45|1872.67|1866.47|1874.65|1868.45|1872.67|1866.47|39
1653877060000|2022-05-30 02:17:40|1872.65|1866.45|1872.61|1866.41|1872.92|1866.72|1872.52|1866.32|38
1653877070000|2022-05-30 02:17:50|1872.57|1866.37|1872.94|1866.74|1873.63|1867.43|1872.57|1866.37|39
1653877080000|2022-05-30 02:18:00|1873.02|1866.82|1873.69|1867.49|1874.32|1868.12|1872.79|1866.59|37
1653877090000|2022-05-30 02:18:10|1873.71|1867.51|1872.94|1866.74|1874.08|1867.88|1872.87|1866.67|36
1653877100000|2022-05-30 02:18:20|1872.98|1866.78|1872.29|1866.09|1873.03|1866.83|1872.13|1865.93|35
1653877110000|2022-05-30 02:18:30|1872.3|1866.1|1872.15|1865.95|1872.88|1866.68|1872.15|1865.95|37
1653877120000|2022-05-30 02:18:40|1872.25|1866.05|1872.04|1865.84|1872.68|1866.48|1871.82|1865.62|36
1653877130000|2022-05-30 02:18:50|1872|1865.8|1871.72|1865.52|1872.13|1865.93|1871.72|1865.52|34
1653877140000|2022-05-30 02:19:00|1871.77|1865.57|1873.15|1866.95|1873.39|1867.19|1871.66|1865.46|34
1653877150000|2022-05-30 02:19:10|1873.24|1867.04|1873.16|1866.96|1873.38|1867.18|1872.89|1866.69|38
1653877160000|2022-05-30 02:19:20|1873.09|1866.89|1873.53|1867.33|1873.72|1867.52|1873.01|1866.81|32
1653877170000|2022-05-30 02:19:30|1873.45|1867.25|1873.47|1867.27|1873.65|1867.45|1873.39|1867.19|33
1653877180000|2022-05-30 02:19:40|1873.44|1867.24|1873.12|1866.92|1873.67|1867.47|1872.97|1866.77|35
1653877190000|2022-05-30 02:19:50|1872.92|1866.72|1872.98|1866.78|1873.16|1866.96|1872.86|1866.66|33
1653877200000|2022-05-30 02:20:00|1872.79|1866.59|1875.26|1869.06|1875.95|1869.75|1872.72|1866.52|33
1653877210000|2022-05-30 02:20:10|1875.72|1869.52|1875.92|1869.72|1876.49|1870.29|1875.68|1869.48|33
1653877220000|2022-05-30 02:20:20|1876.02|1869.82|1876.37|1870.17|1876.74|1870.54|1875.92|1869.72|31
1653877230000|2022-05-30 02:20:30|1876.56|1870.36|1876.9|1870.7|1877|1870.8|1876.07|1869.87|37
1653877240000|2022-05-30 02:20:40|1876.85|1870.65|1876.11|1869.91|1876.85|1870.65|1875.49|1869.29|37
1653877250000|2022-05-30 02:20:50|1876.2|1870|1877.14|1870.94|1877.14|1870.94|1876.2|1870|35
1653877260000|2022-05-30 02:21:00|1877.18|1870.98|1878.4|1872.2|1878.98|1872.78|1876.77|1870.57|36
1653877270000|2022-05-30 02:21:10|1878.32|1872.12|1878.89|1872.69|1878.89|1872.69|1877.55|1871.35|37
1653877280000|2022-05-30 02:21:20|1879.12|1872.92|1880.33|1874.13|1881.41|1875.21|1878.52|1872.32|38
1653877290000|2022-05-30 02:21:30|1880.25|1874.05|1877.66|1871.46|1880.49|1874.29|1877.66|1871.46|40
1653877300000|2022-05-30 02:21:40|1877.62|1871.42|1875.44|1869.24|1877.91|1871.71|1875.44|1869.24|38
1653877310000|2022-05-30 02:21:50|1875.83|1869.63|1875.93|1869.73|1876.6|1870.4|1875.76|1869.56|37
1653877320000|2022-05-30 02:22:00|1875.85|1869.65|1875.36|1869.16|1876.08|1869.88|1875.35|1869.15|37
1653877330000|2022-05-30 02:22:10|1875.48|1869.28|1874.95|1868.75|1875.6|1869.4|1874.86|1868.66|33
1653877340000|2022-05-30 02:22:20|1874.96|1868.76|1876.07|1869.87|1876.07|1869.87|1874.63|1868.43|34
1653877350000|2022-05-30 02:22:30|1876.15|1869.95|1875.65|1869.45|1876.53|1870.33|1875.65|1869.45|34
1653877360000|2022-05-30 02:22:40|1875.64|1869.44|1875.58|1869.38|1875.89|1869.69|1875.52|1869.32|34
1653877370000|2022-05-30 02:22:50|1875.54|1869.34|1875.37|1869.17|1875.61|1869.41|1874.76|1868.56|33
1653877380000|2022-05-30 02:23:00|1875.35|1869.15|1873.99|1867.79|1875.35|1869.15|1873.95|1867.75|35
1653877390000|2022-05-30 02:23:10|1873.98|1867.78|1874.05|1867.85|1874.25|1868.05|1873.92|1867.72|32
1653877400000|2022-05-30 02:23:20|1874.02|1867.82|1873.49|1867.29|1874.05|1867.85|1873.19|1866.99|35
1653877410000|2022-05-30 02:23:30|1873.65|1867.45|1873.01|1866.81|1873.65|1867.45|1872.37|1866.17|37
1653877420000|2022-05-30 02:23:40|1873.02|1866.82|1873.5|1867.3|1873.71|1867.51|1872.73|1866.53|31
1653877430000|2022-05-30 02:23:50|1873.55|1867.35|1873.51|1867.31|1873.7|1867.5|1873.36|1867.16|35
1653877440000|2022-05-30 02:24:00|1873.57|1867.37|1873.86|1867.66|1874.17|1867.97|1873.13|1866.93|36
1653877450000|2022-05-30 02:24:10|1873.85|1867.65|1873.08|1866.88|1874.06|1867.86|1872.91|1866.71|33
1653877460000|2022-05-30 02:24:20|1873.31|1867.11|1873.71|1867.51|1873.71|1867.51|1873.02|1866.82|37
1653877470000|2022-05-30 02:24:30|1873.45|1867.25|1873.91|1867.71|1873.95|1867.75|1873.25|1867.05|36
1653877480000|2022-05-30 02:24:40|1873.94|1867.74|1873.91|1867.71|1874.19|1867.99|1873.71|1867.51|36
1653877490000|2022-05-30 02:24:50|1874.06|1867.86|1873.92|1867.72|1874.23|1868.03|1873.85|1867.65|36
1653877500000|2022-05-30 02:25:00|1873.91|1867.71|1874.21|1868.01|1874.21|1868.01|1873.77|1867.57|28
1653877510000|2022-05-30 02:25:10|1874.13|1867.93|1875.89|1869.69|1875.96|1869.76|1873.94|1867.74|36
1653877520000|2022-05-30 02:25:20|1875.77|1869.57|1876.26|1870.06|1876.67|1870.47|1875.77|1869.57|39
1653877530000|2022-05-30 02:25:30|1876.15|1869.95|1875.51|1869.31|1876.24|1870.04|1875.44|1869.24|35
1653877540000|2022-05-30 02:25:40|1875.48|1869.28|1876.05|1869.85|1876.1|1869.9|1875.41|1869.21|37
1653877550000|2022-05-30 02:25:50|1876.29|1870.09|1877.09|1870.89|1877.12|1870.92|1876.29|1870.09|32
1653877560000|2022-05-30 02:26:00|1877.1|1870.9|1877.9|1871.7|1878.08|1871.88|1877.08|1870.88|36
1653877570000|2022-05-30 02:26:10|1878.41|1872.21|1879.71|1873.51|1879.92|1873.72|1878.16|1871.96|39
1653877580000|2022-05-30 02:26:20|1879.72|1873.52|1879.84|1873.64|1879.89|1873.69|1879.16|1872.96|36
1653877590000|2022-05-30 02:26:30|1879.77|1873.57|1878.57|1872.37|1879.77|1873.57|1878.57|1872.37|31
1653877600000|2022-05-30 02:26:40|1878.39|1872.19|1879.02|1872.82|1879.02|1872.82|1877.83|1871.63|36
1653877610000|2022-05-30 02:26:50|1878.94|1872.74|1877.42|1871.22|1878.94|1872.74|1877.3|1871.1|39
1653877620000|2022-05-30 02:27:00|1877.44|1871.24|1877.81|1871.61|1877.98|1871.78|1876.62|1870.42|39
1653877630000|2022-05-30 02:27:10|1878|1871.8|1877.67|1871.47|1878.05|1871.85|1877.28|1871.08|35
1653877640000|2022-05-30 02:27:20|1877.52|1871.32|1879.35|1873.15|1879.7|1873.5|1877.52|1871.32|37
1653877650000|2022-05-30 02:27:30|1879.39|1873.19|1881.2|1875|1881.2|1875|1879.23|1873.03|35
1653877660000|2022-05-30 02:27:40|1881.21|1875.01|1881.39|1875.19|1881.61|1875.41|1881.17|1874.97|37
1653877670000|2022-05-30 02:27:50|1881.43|1875.23|1880.37|1874.17|1881.46|1875.26|1880.34|1874.14|38
1653877680000|2022-05-30 02:28:00|1880.49|1874.29|1880.51|1874.31|1880.69|1874.49|1880.27|1874.07|39
1653877690000|2022-05-30 02:28:10|1880.53|1874.33|1878.84|1872.64|1880.53|1874.33|1878.7|1872.5|35
1653877700000|2022-05-30 02:28:20|1878.83|1872.63|1878.01|1871.81|1878.83|1872.63|1877.58|1871.38|36
1653877710000|2022-05-30 02:28:30|1878.02|1871.82|1877.45|1871.25|1878.27|1872.07|1876.81|1870.61|37
1653877720000|2022-05-30 02:28:40|1877.46|1871.26|1877.25|1871.05|1877.58|1871.38|1876.96|1870.76|38
1653877730000|2022-05-30 02:28:50|1877.24|1871.04|1877.11|1870.91|1877.43|1871.23|1876.89|1870.69|32
1653877740000|2022-05-30 02:29:00|1877.38|1871.18|1876.5|1870.3|1877.38|1871.18|1876.48|1870.28|30
1653877750000|2022-05-30 02:29:10|1876.52|1870.32|1875.72|1869.52|1876.81|1870.61|1875.48|1869.28|33
1653877760000|2022-05-30 02:29:20|1875.52|1869.32|1878.47|1872.27|1878.56|1872.36|1875.23|1869.03|39
1653877770000|2022-05-30 02:29:30|1878.45|1872.25|1878.57|1872.37|1879.13|1872.93|1878.45|1872.25|36
1653877780000|2022-05-30 02:29:40|1878.52|1872.32|1878.56|1872.36|1879.1|1872.9|1878.47|1872.27|38
1653877790000|2022-05-30 02:29:50|1878.65|1872.45|1878.72|1872.52|1878.78|1872.58|1878.45|1872.25|31
1653877800000|2022-05-30 02:30:00|1878.62|1872.42|1878.37|1872.17|1878.62|1872.42|1878.11|1871.91|39
1653877810000|2022-05-30 02:30:10|1878.6|1872.4|1879.14|1872.94|1879.48|1873.28|1878.6|1872.4|36
1653877820000|2022-05-30 02:30:20|1879.21|1873.01|1878.8|1872.6|1879.55|1873.35|1878.65|1872.45|38
1653877830000|2022-05-30 02:30:30|1878.73|1872.53|1878.53|1872.33|1878.88|1872.68|1878.5|1872.3|31
1653877840000|2022-05-30 02:30:40|1878.52|1872.32|1877.11|1870.91|1878.68|1872.48|1876.93|1870.73|36
1653877850000|2022-05-30 02:30:50|1877.14|1870.94|1876.49|1870.29|1877.34|1871.14|1876.15|1869.95|34
1653877860000|2022-05-30 02:31:00|1876.41|1870.21|1874.64|1868.44|1876.41|1870.21|1874.59|1868.39|35
1653877870000|2022-05-30 02:31:10|1874.61|1868.41|1874.24|1868.04|1874.72|1868.52|1874.07|1867.87|35
1653877880000|2022-05-30 02:31:20|1874.22|1868.02|1873.96|1867.76|1874.22|1868.02|1873.55|1867.35|33
1653877890000|2022-05-30 02:31:30|1873.98|1867.78|1874.71|1868.51|1875.4|1869.2|1873.98|1867.78|33
1653877900000|2022-05-30 02:31:40|1874.5|1868.3|1874.46|1868.26|1874.65|1868.45|1874.36|1868.16|37
1653877910000|2022-05-30 02:31:50|1874.49|1868.29|1876.63|1870.43|1876.81|1870.61|1874.46|1868.26|36
1653877920000|2022-05-30 02:32:00|1876.74|1870.54|1876.57|1870.37|1877.09|1870.89|1876.33|1870.13|34
1653877930000|2022-05-30 02:32:10|1876.51|1870.31|1876.2|1870|1876.67|1870.47|1876.14|1869.94|32
1653877940000|2022-05-30 02:32:20|1876.21|1870.01|1875.98|1869.78|1876.3|1870.1|1875.98|1869.78|29
1653877950000|2022-05-30 02:32:30|1875.95|1869.75|1876.32|1870.12|1876.32|1870.12|1875.95|1869.75|32
1653877960000|2022-05-30 02:32:40|1876.23|1870.03|1876.56|1870.36|1876.59|1870.39|1876.21|1870.01|26
1653877970000|2022-05-30 02:32:50|1876.57|1870.37|1876.04|1869.84|1876.64|1870.44|1876.04|1869.84|18
1653877980000|2022-05-30 02:33:00|1876.07|1869.87|1875.93|1869.73|1876.27|1870.07|1875.92|1869.72|31
1653877990000|2022-05-30 02:33:10|1875.95|1869.75|1875.98|1869.78|1876.02|1869.82|1875.75|1869.55|29
1653878000000|2022-05-30 02:33:20|1875.95|1869.75|1876.58|1870.38|1876.6|1870.4|1875.82|1869.62|35
1653878010000|2022-05-30 02:33:30|1876.52|1870.32|1875.59|1869.39|1876.63|1870.43|1875.38|1869.18|34
1653878020000|2022-05-30 02:33:40|1875.57|1869.37|1874.57|1868.37|1875.57|1869.37|1874.57|1868.37|35
1653878030000|2022-05-30 02:33:50|1874.55|1868.35|1874.51|1868.31|1874.63|1868.43|1874.31|1868.11|22
1653878040000|2022-05-30 02:34:00|1874.5|1868.3|1873.62|1867.42|1874.5|1868.3|1873.44|1867.24|37
1653878050000|2022-05-30 02:34:10|1873.55|1867.35|1874.7|1868.5|1874.92|1868.72|1873.51|1867.31|37
1653878060000|2022-05-30 02:34:20|1874.76|1868.56|1874.56|1868.36|1874.83|1868.63|1874.42|1868.22|34
1653878070000|2022-05-30 02:34:30|1874.59|1868.39|1875.05|1868.85|1875.06|1868.86|1874.51|1868.31|28
1653878080000|2022-05-30 02:34:40|1875.09|1868.89|1875.29|1869.09|1875.44|1869.24|1875.09|1868.89|32
1653878090000|2022-05-30 02:34:50|1875.2|1869|1875.2|1869|1875.29|1869.09|1875.15|1868.95|20
1653878100000|2022-05-30 02:35:00|1875.14|1868.94|1875.15|1868.95|1875.22|1869.02|1874.02|1867.82|29
1653878110000|2022-05-30 02:35:10|1875.05|1868.85|1874.92|1868.72|1875.33|1869.13|1874.76|1868.56|30
1653878120000|2022-05-30 02:35:20|1874.88|1868.68|1874.89|1868.69|1874.97|1868.77|1874.87|1868.67|12
1653878130000|2022-05-30 02:35:30|1874.91|1868.71|1874.67|1868.47|1874.93|1868.73|1874.67|1868.47|18
1653878140000|2022-05-30 02:35:40|1874.68|1868.48|1874.66|1868.46|1874.8|1868.6|1874.61|1868.41|28
1653878150000|2022-05-30 02:35:50|1874.6|1868.4|1874.59|1868.39|1874.79|1868.59|1874.55|1868.35|26
1653878160000|2022-05-30 02:36:00|1874.6|1868.4|1874.31|1868.11|1874.97|1868.77|1874.3|1868.1|26
1653878170000|2022-05-30 02:36:10|1874.41|1868.21|1874.55|1868.35|1874.62|1868.42|1874.41|1868.21|24
1653878180000|2022-05-30 02:36:20|1874.57|1868.37|1874.58|1868.38|1874.77|1868.57|1874.54|1868.34|22
1653878190000|2022-05-30 02:36:30|1874.64|1868.44|1875.94|1869.74|1875.98|1869.78|1874.58|1868.38|32
1653878200000|2022-05-30 02:36:40|1875.97|1869.77|1875.17|1868.97|1876|1869.8|1875.16|1868.96|36
1653878210000|2022-05-30 02:36:50|1875.15|1868.95|1875.14|1868.94|1875.28|1869.08|1875.01|1868.81|30
1653878220000|2022-05-30 02:37:00|1875.15|1868.95|1874.52|1868.32|1875.17|1868.97|1874.39|1868.19|28
1653878230000|2022-05-30 02:37:10|1874.54|1868.34|1874.62|1868.42|1874.68|1868.48|1874.42|1868.22|30
1653878240000|2022-05-30 02:37:20|1874.58|1868.38|1874.57|1868.37|1874.65|1868.45|1874.48|1868.28|28
1653878250000|2022-05-30 02:37:30|1874.58|1868.38|1874.38|1868.18|1874.58|1868.38|1874.38|1868.18|29
1653878260000|2022-05-30 02:37:40|1874.35|1868.15|1875.34|1869.14|1875.49|1869.29|1874.35|1868.15|28
1653878270000|2022-05-30 02:37:50|1875.33|1869.13|1875.61|1869.41|1875.75|1869.55|1875.32|1869.12|29
1653878280000|2022-05-30 02:38:00|1875.62|1869.42|1874.81|1868.61|1875.66|1869.46|1874.81|1868.61|31
1653878290000|2022-05-30 02:38:10|1874.9|1868.7|1875.68|1869.48|1875.73|1869.53|1874.8|1868.6|29
1653878300000|2022-05-30 02:38:20|1875.7|1869.5|1875.42|1869.22|1875.84|1869.64|1875.35|1869.15|25
1653878310000|2022-05-30 02:38:30|1875.37|1869.17|1875.9|1869.7|1875.9|1869.7|1875.24|1869.04|36
1653878320000|2022-05-30 02:38:40|1875.85|1869.65|1875.74|1869.54|1875.85|1869.65|1875.71|1869.51|20
1653878330000|2022-05-30 02:38:50|1875.78|1869.58|1875.64|1869.44|1875.92|1869.72|1875.48|1869.28|22
1653878340000|2022-05-30 02:39:00|1875.65|1869.45|1875.99|1869.79|1876.07|1869.87|1875.65|1869.45|11
1653878350000|2022-05-30 02:39:10|1875.84|1869.64|1878.96|1872.76|1879.52|1873.32|1875.84|1869.64|33
1653878360000|2022-05-30 02:39:20|1878.97|1872.77|1879.14|1872.94|1879.24|1873.04|1878.89|1872.69|32
1653878370000|2022-05-30 02:39:30|1879.23|1873.03|1880.06|1873.86|1880.52|1874.32|1879.23|1873.03|38
1653878380000|2022-05-30 02:39:40|1879.98|1873.78|1879.82|1873.62|1880.07|1873.87|1879.36|1873.16|32
1653878390000|2022-05-30 02:39:50|1879.59|1873.39|1879.68|1873.48|1880.15|1873.95|1879.03|1872.83|29
1653878400000|2022-05-30 02:40:00|1879.97|1873.77|1879.16|1872.96|1880.47|1874.27|1879.16|1872.96|38
1653878410000|2022-05-30 02:40:10|1879|1872.8|1878.3|1872.1|1879.25|1873.05|1877.81|1871.61|38
1653878420000|2022-05-30 02:40:20|1878.31|1872.11|1878.21|1872.01|1878.31|1872.11|1877.97|1871.77|34
1653878430000|2022-05-30 02:40:30|1878.15|1871.95|1879.16|1872.96|1879.16|1872.96|1878.01|1871.81|37
1653878440000|2022-05-30 02:40:40|1879.26|1873.06|1880.42|1874.22|1880.58|1874.38|1879.26|1873.06|37
1653878450000|2022-05-30 02:40:50|1880.38|1874.18|1883.24|1877.04|1884.72|1878.52|1880.3|1874.1|39
1653878460000|2022-05-30 02:41:00|1883.59|1877.39|1883.16|1876.96|1884.61|1878.41|1883.04|1876.84|37
1653878470000|2022-05-30 02:41:10|1883.1|1876.9|1881.24|1875.04|1883.28|1877.08|1881.09|1874.89|38
1653878480000|2022-05-30 02:41:20|1881.26|1875.06|1880|1873.8|1881.29|1875.09|1879.79|1873.59|35
1653878490000|2022-05-30 02:41:30|1880.05|1873.85|1879.73|1873.53|1880.05|1873.85|1879.07|1872.87|38
1653878500000|2022-05-30 02:41:40|1879.89|1873.69|1879.04|1872.84|1880.44|1874.24|1879.04|1872.84|36
1653878510000|2022-05-30 02:41:50|1879.07|1872.87|1880.19|1873.99|1880.19|1873.99|1878.72|1872.52|38
1653878520000|2022-05-30 02:42:00|1880.17|1873.97|1879.96|1873.76|1880.33|1874.13|1879.82|1873.62|35
1653878530000|2022-05-30 02:42:10|1879.97|1873.77|1880.78|1874.58|1880.86|1874.66|1879.45|1873.25|37
1653878540000|2022-05-30 02:42:20|1880.67|1874.47|1879.97|1873.77|1880.67|1874.47|1879.81|1873.61|39
1653878550000|2022-05-30 02:42:30|1879.88|1873.68|1879.35|1873.15|1879.91|1873.71|1878.96|1872.76|37
1653878560000|2022-05-30 02:42:40|1879.36|1873.16|1878.82|1872.62|1879.68|1873.48|1878.81|1872.61|37
1653878570000|2022-05-30 02:42:50|1878.95|1872.75|1879.27|1873.07|1879.49|1873.29|1878.54|1872.34|36
1653878580000|2022-05-30 02:43:00|1879.26|1873.06|1879.62|1873.42|1879.66|1873.46|1879.21|1873.01|32
1653878590000|2022-05-30 02:43:10|1879.64|1873.44|1880.28|1874.08|1880.3|1874.1|1879.63|1873.43|35
1653878600000|2022-05-30 02:43:20|1880.26|1874.06|1880.64|1874.44|1880.8|1874.6|1879.97|1873.77|34
1653878610000|2022-05-30 02:43:30|1880.65|1874.45|1881.46|1875.26|1881.46|1875.26|1879.96|1873.76|37
1653878620000|2022-05-30 02:43:40|1881.2|1875|1881.42|1875.22|1882.07|1875.87|1881.2|1875|38
1653878630000|2022-05-30 02:43:50|1881.47|1875.27|1880.58|1874.38|1881.59|1875.39|1880.58|1874.38|35
1653878640000|2022-05-30 02:44:00|1880.63|1874.43|1881.45|1875.25|1881.87|1875.67|1880.6|1874.4|34
1653878650000|2022-05-30 02:44:10|1881.89|1875.69|1882.48|1876.28|1882.82|1876.62|1881.81|1875.61|40
1653878660000|2022-05-30 02:44:20|1882.51|1876.31|1882.65|1876.45|1882.88|1876.68|1882.5|1876.3|23
1653878670000|2022-05-30 02:44:30|1882.63|1876.43|1882.74|1876.54|1882.89|1876.69|1882.56|1876.36|22
1653878680000|2022-05-30 02:44:40|1882.6|1876.4|1882.54|1876.34|1882.83|1876.63|1882.39|1876.19|34
1653878690000|2022-05-30 02:44:50|1882.43|1876.23|1882|1875.8|1882.43|1876.23|1881.84|1875.64|29
1653878700000|2022-05-30 02:45:00|1881.93|1875.73|1883.1|1876.9|1883.4|1877.2|1881.41|1875.21|34
1653878710000|2022-05-30 02:45:10|1883.01|1876.81|1881.81|1875.61|1883.01|1876.81|1881.07|1874.87|39
1653878720000|2022-05-30 02:45:20|1881.83|1875.63|1881.35|1875.15|1881.84|1875.64|1881.35|1875.15|31
1653878730000|2022-05-30 02:45:30|1881.34|1875.14|1880.78|1874.58|1881.34|1875.14|1880.75|1874.55|35
1653878740000|2022-05-30 02:45:40|1880.74|1874.54|1880.91|1874.71|1881.03|1874.83|1880.48|1874.28|34
1653878750000|2022-05-30 02:45:50|1880.92|1874.72|1880.71|1874.51|1881.13|1874.93|1880.59|1874.39|35
1653878760000|2022-05-30 02:46:00|1880.76|1874.56|1879.47|1873.27|1880.76|1874.56|1879.46|1873.26|30
1653878770000|2022-05-30 02:46:10|1879.48|1873.28|1879.95|1873.75|1880.03|1873.83|1879.32|1873.12|34
1653878780000|2022-05-30 02:46:20|1879.84|1873.64|1879.18|1872.98|1879.99|1873.79|1879.18|1872.98|36
1653878790000|2022-05-30 02:46:30|1879.16|1872.96|1879.27|1873.07|1879.37|1873.17|1878.97|1872.77|34
1653878800000|2022-05-30 02:46:40|1879.18|1872.98|1878.86|1872.66|1879.3|1873.1|1878.76|1872.56|32
1653878810000|2022-05-30 02:46:50|1878.77|1872.57|1878.48|1872.28|1878.84|1872.64|1878.48|1872.28|22
1653878820000|2022-05-30 02:47:00|1878.47|1872.27|1879.07|1872.87|1879.28|1873.08|1878.28|1872.08|29
1653878830000|2022-05-30 02:47:10|1879.11|1872.91|1877.84|1871.64|1879.11|1872.91|1877.81|1871.61|37
1653878840000|2022-05-30 02:47:20|1877.86|1871.66|1877.86|1871.66|1878.26|1872.06|1877.74|1871.54|34
1653878850000|2022-05-30 02:47:30|1877.85|1871.65|1877.82|1871.62|1878.2|1872|1877.45|1871.25|35
1653878860000|2022-05-30 02:47:40|1877.78|1871.58|1877.53|1871.33|1877.89|1871.69|1877.06|1870.86|37
1653878870000|2022-05-30 02:47:50|1877.7|1871.5|1878.23|1872.03|1878.41|1872.21|1877.52|1871.32|37
1653878880000|2022-05-30 02:48:00|1878.3|1872.1|1878.26|1872.06|1878.35|1872.15|1878.16|1871.96|31
1653878890000|2022-05-30 02:48:10|1878.2|1872|1878.23|1872.03|1878.28|1872.08|1878.14|1871.94|27
1653878900000|2022-05-30 02:48:20|1878.26|1872.06|1878.2|1872|1878.36|1872.16|1878.19|1871.99|27
1653878910000|2022-05-30 02:48:30|1878.15|1871.95|1877.95|1871.75|1878.34|1872.14|1877.28|1871.08|36
1653878920000|2022-05-30 02:48:40|1877.98|1871.78|1877.92|1871.72|1878.01|1871.81|1877.82|1871.62|28
1653878930000|2022-05-30 02:48:50|1877.91|1871.71|1876.79|1870.59|1877.92|1871.72|1876.79|1870.59|34
1653878940000|2022-05-30 02:49:00|1876.77|1870.57|1877.04|1870.84|1877.15|1870.95|1876.56|1870.36|33
1653878950000|2022-05-30 02:49:10|1877.01|1870.81|1877.83|1871.63|1877.83|1871.63|1876.86|1870.66|26
1653878960000|2022-05-30 02:49:20|1878.15|1871.95|1878.45|1872.25|1879.4|1873.2|1878.15|1871.95|28
1653878970000|2022-05-30 02:49:30|1878.56|1872.36|1878.65|1872.45|1878.74|1872.54|1878.48|1872.28|24
1653878980000|2022-05-30 02:49:40|1878.56|1872.36|1878.81|1872.61|1879.22|1873.02|1878.49|1872.29|34
1653878990000|2022-05-30 02:49:50|1878.85|1872.65|1878.38|1872.18|1878.85|1872.65|1877.7|1871.5|34
1653879000000|2022-05-30 02:50:00|1878.27|1872.07|1876.91|1870.71|1878.27|1872.07|1876.87|1870.67|33
1653879010000|2022-05-30 02:50:10|1876.94|1870.74|1876.74|1870.54|1877.15|1870.95|1876.71|1870.51|26
1653879020000|2022-05-30 02:50:20|1877.17|1870.97|1877.86|1871.66|1877.86|1871.66|1877.1|1870.9|20
1653879030000|2022-05-30 02:50:30|1877.76|1871.56|1878.73|1872.53|1878.73|1872.53|1877.22|1871.02|26
1653879040000|2022-05-30 02:50:40|1878.75|1872.55|1878.26|1872.06|1879.3|1873.1|1878.26|1872.06|33
1653879050000|2022-05-30 02:50:50|1878.15|1871.95|1877.4|1871.2|1878.15|1871.95|1877.09|1870.89|32
1653879060000|2022-05-30 02:51:00|1877.33|1871.13|1877.29|1871.09|1877.64|1871.44|1877.21|1871.01|29
1653879070000|2022-05-30 02:51:10|1877.22|1871.02|1877.29|1871.09|1877.39|1871.19|1877.2|1871|24
1653879080000|2022-05-30 02:51:20|1877.26|1871.06|1876.81|1870.61|1877.37|1871.17|1876.19|1869.99|31
1653879090000|2022-05-30 02:51:30|1876.79|1870.59|1875.9|1869.7|1876.83|1870.63|1875.6|1869.4|34
1653879100000|2022-05-30 02:51:40|1875.86|1869.66|1875.2|1869|1875.86|1869.66|1875.2|1869|33
1653879110000|2022-05-30 02:51:50|1875.24|1869.04|1875.88|1869.68|1876.04|1869.84|1875.24|1869.04|35
1653879120000|2022-05-30 02:52:00|1875.82|1869.62|1876.22|1870.02|1876.22|1870.02|1875.71|1869.51|27
1653879130000|2022-05-30 02:52:10|1876.2|1870|1876.85|1870.65|1877.47|1871.27|1876.2|1870|28
1653879140000|2022-05-30 02:52:20|1876.82|1870.62|1878.07|1871.87|1878.27|1872.07|1876.82|1870.62|26
1653879150000|2022-05-30 02:52:30|1878.08|1871.88|1877.94|1871.74|1878.24|1872.04|1877.94|1871.74|28
1653879160000|2022-05-30 02:52:40|1877.9|1871.7|1877.7|1871.5|1878.19|1871.99|1877.68|1871.48|37
1653879170000|2022-05-30 02:52:50|1877.75|1871.55|1878.17|1871.97|1878.23|1872.03|1877.68|1871.48|33
1653879180000|2022-05-30 02:53:00|1878.1|1871.9|1877.3|1871.1|1878.23|1872.03|1877.09|1870.89|36
1653879190000|2022-05-30 02:53:10|1877.29|1871.09|1877.32|1871.12|1877.63|1871.43|1877.28|1871.08|27
1653879200000|2022-05-30 02:53:20|1877.35|1871.15|1878.3|1872.1|1878.88|1872.68|1877.25|1871.05|26
1653879210000|2022-05-30 02:53:30|1877.96|1871.76|1877.72|1871.52|1877.96|1871.76|1877.43|1871.23|32
1653879220000|2022-05-30 02:53:40|1877.48|1871.28|1877.47|1871.27|1877.73|1871.53|1877.42|1871.22|25
1653879230000|2022-05-30 02:53:50|1877.5|1871.3|1877.26|1871.06|1877.55|1871.35|1877.25|1871.05|26
1653879240000|2022-05-30 02:54:00|1877.16|1870.96|1877.09|1870.89|1877.32|1871.12|1877.02|1870.82|28
1653879250000|2022-05-30 02:54:10|1877.15|1870.95|1877.12|1870.92|1877.23|1871.03|1876.95|1870.75|26
1653879260000|2022-05-30 02:54:20|1877.11|1870.91|1877|1870.8|1877.11|1870.91|1877|1870.8|4
1653879270000|2022-05-30 02:54:30|1877.03|1870.83|1877.58|1871.38|1877.58|1871.38|1876.86|1870.66|22
1653879280000|2022-05-30 02:54:40|1877.52|1871.32|1877.84|1871.64|1877.85|1871.65|1877.04|1870.84|29
1653879290000|2022-05-30 02:54:50|1877.85|1871.65|1877.19|1870.99|1877.85|1871.65|1877.03|1870.83|24
1653879300000|2022-05-30 02:55:00|1877.15|1870.95|1876.94|1870.74|1877.23|1871.03|1876.92|1870.72|28
1653879310000|2022-05-30 02:55:10|1876.72|1870.52|1876.04|1869.84|1876.72|1870.52|1875.82|1869.62|37
1653879320000|2022-05-30 02:55:20|1875.93|1869.73|1876.49|1870.29|1876.7|1870.5|1875.4|1869.2|35
1653879330000|2022-05-30 02:55:30|1876.47|1870.27|1877.04|1870.84|1877.24|1871.04|1876.37|1870.17|34
1653879340000|2022-05-30 02:55:40|1877.06|1870.86|1876.62|1870.42|1877.15|1870.95|1876.59|1870.39|30
1653879350000|2022-05-30 02:55:50|1876.64|1870.44|1876.62|1870.42|1876.75|1870.55|1876.41|1870.21|25
1653879360000|2022-05-30 02:56:00|1876.6|1870.4|1876.05|1869.85|1876.63|1870.43|1875.94|1869.74|32
1653879370000|2022-05-30 02:56:10|1876.04|1869.84|1875.2|1869|1876.04|1869.84|1875.2|1869|21
1653879380000|2022-05-30 02:56:20|1875.33|1869.13|1875.06|1868.86|1875.59|1869.39|1874.94|1868.74|34
1653879390000|2022-05-30 02:56:30|1875.04|1868.84|1874.1|1867.9|1875.13|1868.93|1874.09|1867.89|34
1653879400000|2022-05-30 02:56:40|1874.09|1867.89|1874.03|1867.83|1874.42|1868.22|1873.89|1867.69|37
1653879410000|2022-05-30 02:56:50|1874.05|1867.85|1873.83|1867.63|1874.15|1867.95|1873.83|1867.63|31
1653879420000|2022-05-30 02:57:00|1873.82|1867.62|1874.49|1868.29|1874.84|1868.64|1873.82|1867.62|34
1653879430000|2022-05-30 02:57:10|1874.51|1868.31|1874.72|1868.52|1875.17|1868.97|1874.51|1868.31|31
1653879440000|2022-05-30 02:57:20|1874.65|1868.45|1874.47|1868.27|1874.92|1868.72|1874.46|1868.26|28
1653879450000|2022-05-30 02:57:30|1874.88|1868.68|1874.95|1868.75|1875.39|1869.19|1874.58|1868.38|28
1653879460000|2022-05-30 02:57:40|1874.92|1868.72|1874.66|1868.46|1875.42|1869.22|1874.58|1868.38|12
1653879470000|2022-05-30 02:57:50|1875.07|1868.87|1875.58|1869.38|1875.8|1869.6|1874.66|1868.46|10
1653879480000|2022-05-30 02:58:00|1875.85|1869.65|1875.29|1869.09|1876.09|1869.89|1875.29|1869.09|30
1653879490000|2022-05-30 02:58:10|1875.58|1869.38|1875.94|1869.74|1876.03|1869.83|1875.23|1869.03|32
1653879500000|2022-05-30 02:58:20|1875.87|1869.67|1875.86|1869.66|1876.01|1869.81|1875.52|1869.32|29
1653879510000|2022-05-30 02:58:30|1875.64|1869.44|1875.79|1869.59|1876.15|1869.95|1875.61|1869.41|29
1653879520000|2022-05-30 02:58:40|1875.88|1869.68|1876.63|1870.43|1876.64|1870.44|1875.88|1869.68|26
1653879530000|2022-05-30 02:58:50|1876.62|1870.42|1876.54|1870.34|1877.18|1870.98|1876.47|1870.27|26
1653879540000|2022-05-30 02:59:00|1876.58|1870.38|1876.49|1870.29|1876.69|1870.49|1876.45|1870.25|31
1653879550000|2022-05-30 02:59:10|1876.51|1870.31|1876.57|1870.37|1876.69|1870.49|1876.51|1870.31|24
1653879560000|2022-05-30 02:59:20|1876.58|1870.38|1876.59|1870.39|1876.59|1870.39|1876.5|1870.3|17
1653879570000|2022-05-30 02:59:30|1876.54|1870.34|1876.49|1870.29|1876.6|1870.4|1876.49|1870.29|12
1653879580000|2022-05-30 02:59:40|1876.58|1870.38|1876.45|1870.25|1876.59|1870.39|1876.42|1870.22|21
1653879590000|2022-05-30 02:59:50|1876.43|1870.23|1876.44|1870.24|1876.65|1870.45|1876.41|1870.21|18
1653879600000|2022-05-30 03:00:00|1876.46|1870.26|1878.82|1872.62|1878.96|1872.76|1876.46|1870.26|34
1653879610000|2022-05-30 03:00:10|1878.71|1872.51|1877.95|1871.75|1879.17|1872.97|1877.91|1871.71|36
1653879620000|2022-05-30 03:00:20|1878.02|1871.82|1879.17|1872.97|1879.2|1873|1878.02|1871.82|30
1653879630000|2022-05-30 03:00:30|1878.78|1872.58|1879.47|1873.27|1879.76|1873.56|1878.78|1872.58|35
1653879640000|2022-05-30 03:00:40|1879.48|1873.28|1879.37|1873.17|1879.73|1873.53|1879.25|1873.05|36
1653879650000|2022-05-30 03:00:50|1879.38|1873.18|1879.35|1873.15|1879.52|1873.32|1879.28|1873.08|32
1653879660000|2022-05-30 03:01:00|1879.33|1873.13|1879.37|1873.17|1879.48|1873.28|1879.21|1873.01|30
1653879670000|2022-05-30 03:01:10|1879.2|1873|1878.32|1872.12|1879.41|1873.21|1878.32|1872.12|36
1653879680000|2022-05-30 03:01:20|1878.39|1872.19|1878.49|1872.29|1879.04|1872.84|1878.37|1872.17|38
1653879690000|2022-05-30 03:01:30|1878.37|1872.17|1878.35|1872.15|1878.51|1872.31|1878.34|1872.14|24
1653879700000|2022-05-30 03:01:40|1878.38|1872.18|1878.74|1872.54|1878.89|1872.69|1878.37|1872.17|30
1653879710000|2022-05-30 03:01:50|1878.75|1872.55|1878.59|1872.39|1878.75|1872.55|1878.36|1872.16|19
1653879720000|2022-05-30 03:02:00|1878.5|1872.3|1879.21|1873.01|1879.27|1873.07|1878.43|1872.23|24
1653879730000|2022-05-30 03:02:10|1879.18|1872.98|1881.14|1874.94|1881.14|1874.94|1879.15|1872.95|34
1653879740000|2022-05-30 03:02:20|1881.28|1875.08|1883.7|1877.5|1884.8|1878.6|1881.17|1874.97|40
1653879750000|2022-05-30 03:02:30|1883.64|1877.44|1881.81|1875.61|1883.64|1877.44|1881.81|1875.61|38
1653879760000|2022-05-30 03:02:40|1881.52|1875.32|1880.85|1874.65|1882.56|1876.36|1880.84|1874.64|40
1653879770000|2022-05-30 03:02:50|1880.81|1874.61|1880.06|1873.86|1880.98|1874.78|1880.06|1873.86|38
1653879780000|2022-05-30 03:03:00|1880.04|1873.84|1878.93|1872.73|1880.41|1874.21|1878.93|1872.73|40
1653879790000|2022-05-30 03:03:10|1878.92|1872.72|1878.46|1872.26|1878.97|1872.77|1878.18|1871.98|36
1653879800000|2022-05-30 03:03:20|1878.44|1872.24|1878.51|1872.31|1878.71|1872.51|1878.4|1872.2|29
1653879810000|2022-05-30 03:03:30|1878.53|1872.33|1880.78|1874.58|1880.78|1874.58|1878.48|1872.28|34
1653879820000|2022-05-30 03:03:40|1880.89|1874.69|1881.43|1875.23|1881.72|1875.52|1880.89|1874.69|37
1653879830000|2022-05-30 03:03:50|1881.4|1875.2|1881|1874.8|1881.68|1875.48|1880.96|1874.76|34
1653879840000|2022-05-30 03:04:00|1880.98|1874.78|1880.39|1874.19|1881.01|1874.81|1880.31|1874.11|35
1653879850000|2022-05-30 03:04:10|1880.35|1874.15|1880.54|1874.34|1880.66|1874.46|1880.25|1874.05|36
1653879860000|2022-05-30 03:04:20|1880.57|1874.37|1879.61|1873.41|1880.58|1874.38|1879.61|1873.41|31
1653879870000|2022-05-30 03:04:30|1879.66|1873.46|1879.68|1873.48|1879.68|1873.48|1879.51|1873.31|29
1653879880000|2022-05-30 03:04:40|1879.73|1873.53|1879.46|1873.26|1879.73|1873.53|1878.82|1872.62|35
1653879890000|2022-05-30 03:04:50|1879.43|1873.23|1880.24|1874.04|1880.62|1874.42|1879.02|1872.82|38
1653879900000|2022-05-30 03:05:00|1880.2|1874|1879.98|1873.78|1880.28|1874.08|1879.98|1873.78|31
1653879910000|2022-05-30 03:05:10|1879.85|1873.65|1879.03|1872.83|1879.85|1873.65|1878.96|1872.76|38
1653879920000|2022-05-30 03:05:20|1879.04|1872.84|1879.27|1873.07|1879.76|1873.56|1879.03|1872.83|27
1653879930000|2022-05-30 03:05:30|1879.23|1873.03|1879.15|1872.95|1879.33|1873.13|1879.1|1872.9|23
1653879940000|2022-05-30 03:05:40|1879.16|1872.96|1879.77|1873.57|1879.78|1873.58|1878.89|1872.69|25
1653879950000|2022-05-30 03:05:50|1879.78|1873.58|1879.95|1873.75|1879.95|1873.75|1879.57|1873.37|29
1653879960000|2022-05-30 03:06:00|1879.88|1873.68|1879.67|1873.47|1880.39|1874.19|1879.62|1873.42|36
1653879970000|2022-05-30 03:06:10|1879.71|1873.51|1878.87|1872.67|1879.78|1873.58|1878.87|1872.67|30
1653879980000|2022-05-30 03:06:20|1878.85|1872.65|1878.8|1872.6|1879|1872.8|1878.53|1872.33|35
1653879990000|2022-05-30 03:06:30|1878.78|1872.58|1878.61|1872.41|1879.11|1872.91|1878.47|1872.27|39
1653880000000|2022-05-30 03:06:40|1878.6|1872.4|1880.11|1873.91|1880.11|1873.91|1878.47|1872.27|25
1653880010000|2022-05-30 03:06:50|1880.32|1874.12|1880.78|1874.58|1880.87|1874.67|1880.1|1873.9|37
1653880020000|2022-05-30 03:07:00|1880.77|1874.57|1881.26|1875.06|1881.46|1875.26|1880.27|1874.07|36
1653880030000|2022-05-30 03:07:10|1881.25|1875.05|1880.97|1874.77|1881.68|1875.48|1880.68|1874.48|36
1653880040000|2022-05-30 03:07:20|1880.98|1874.78|1881.32|1875.12|1881.69|1875.49|1880.95|1874.75|36
1653880050000|2022-05-30 03:07:30|1881.3|1875.1|1881.37|1875.17|1881.56|1875.36|1881.15|1874.95|30
1653880060000|2022-05-30 03:07:40|1881.36|1875.16|1880.68|1874.48|1881.54|1875.34|1880.68|1874.48|37
1653880070000|2022-05-30 03:07:50|1880.57|1874.37|1880.33|1874.13|1880.61|1874.41|1879.88|1873.68|34
1653880080000|2022-05-30 03:08:00|1880.35|1874.15|1880|1873.8|1880.35|1874.15|1879.77|1873.57|30
1653880090000|2022-05-30 03:08:10|1880.03|1873.83|1879.91|1873.71|1880.11|1873.91|1879.75|1873.55|34
1653880100000|2022-05-30 03:08:20|1879.93|1873.73|1880.44|1874.24|1880.5|1874.3|1879.88|1873.68|31
1653880110000|2022-05-30 03:08:30|1880.42|1874.22|1880.44|1874.24|1880.79|1874.59|1880.37|1874.17|33
1653880120000|2022-05-30 03:08:40|1880.42|1874.22|1878.7|1872.5|1880.43|1874.23|1878.12|1871.92|29
1653880130000|2022-05-30 03:08:50|1878.75|1872.55|1878.66|1872.46|1878.99|1872.79|1878.61|1872.41|27
1653880140000|2022-05-30 03:09:00|1878.76|1872.56|1878.47|1872.27|1878.76|1872.56|1878.47|1872.27|27
1653880150000|2022-05-30 03:09:10|1878.49|1872.29|1877.72|1871.52|1878.65|1872.45|1877.64|1871.44|32
1653880160000|2022-05-30 03:09:20|1877.84|1871.64|1877.67|1871.47|1877.9|1871.7|1877.35|1871.15|31
1653880170000|2022-05-30 03:09:30|1877.82|1871.62|1877.76|1871.56|1877.88|1871.68|1877.53|1871.33|30
1653880180000|2022-05-30 03:09:40|1877.75|1871.55|1876.75|1870.55|1877.78|1871.58|1876.7|1870.5|27
1653880190000|2022-05-30 03:09:50|1876.74|1870.54|1877.16|1870.96|1877.29|1871.09|1876.58|1870.38|32
1653880200000|2022-05-30 03:10:00|1877.15|1870.95|1876.75|1870.55|1877.24|1871.04|1876.71|1870.51|24
1653880210000|2022-05-30 03:10:10|1876.73|1870.53|1876.23|1870.03|1876.73|1870.53|1876.2|1870|29
1653880220000|2022-05-30 03:10:20|1876.26|1870.06|1876.31|1870.11|1876.43|1870.23|1876.07|1869.87|33
1653880230000|2022-05-30 03:10:30|1876.39|1870.19|1876.33|1870.13|1876.59|1870.39|1876.04|1869.84|26
1653880240000|2022-05-30 03:10:40|1876.44|1870.24|1876.24|1870.04|1876.46|1870.26|1876.18|1869.98|25
1653880250000|2022-05-30 03:10:50|1876.23|1870.03|1876.21|1870.01|1876.32|1870.12|1875.93|1869.73|28
1653880260000|2022-05-30 03:11:00|1876.59|1870.39|1876.3|1870.1|1876.69|1870.49|1875.96|1869.76|32
1653880270000|2022-05-30 03:11:10|1876.28|1870.08|1874.47|1868.27|1876.29|1870.09|1874.47|1868.27|33
1653880280000|2022-05-30 03:11:20|1874.5|1868.3|1874.87|1868.67|1875.07|1868.87|1874.37|1868.17|31
1653880290000|2022-05-30 03:11:30|1874.84|1868.64|1874.68|1868.48|1874.89|1868.69|1874.67|1868.47|24
1653880300000|2022-05-30 03:11:40|1874.7|1868.5|1875.86|1869.66|1876.6|1870.4|1874.7|1868.5|37
1653880310000|2022-05-30 03:11:50|1875.73|1869.53|1875.4|1869.2|1876.15|1869.95|1875.36|1869.16|28
1653880320000|2022-05-30 03:12:00|1875.36|1869.16|1874.93|1868.73|1875.39|1869.19|1874.87|1868.67|33
1653880330000|2022-05-30 03:12:10|1874.89|1868.69|1874.44|1868.24|1874.98|1868.78|1874.37|1868.17|31
1653880340000|2022-05-30 03:12:20|1874.43|1868.23|1874.22|1868.02|1874.45|1868.25|1874.03|1867.83|30
1653880350000|2022-05-30 03:12:30|1874.25|1868.05|1874.56|1868.36|1874.68|1868.48|1874.18|1867.98|33
1653880360000|2022-05-30 03:12:40|1874.41|1868.21|1873.31|1867.11|1874.41|1868.21|1873.29|1867.09|35
1653880370000|2022-05-30 03:12:50|1873.36|1867.16|1873.36|1867.16|1873.53|1867.33|1873.29|1867.09|30
1653880380000|2022-05-30 03:13:00|1873.3|1867.1|1873.12|1866.92|1873.37|1867.17|1873.12|1866.92|36
1653880390000|2022-05-30 03:13:10|1873.21|1867.01|1873.03|1866.83|1873.27|1867.07|1873.02|1866.82|31
1653880400000|2022-05-30 03:13:20|1872.94|1866.74|1872.76|1866.56|1873.03|1866.83|1872.53|1866.33|33
1653880410000|2022-05-30 03:13:30|1872.86|1866.66|1872.72|1866.52|1872.86|1866.66|1872.61|1866.41|38
1653880420000|2022-05-30 03:13:40|1872.77|1866.57|1872.75|1866.55|1872.8|1866.6|1872.68|1866.48|21
1653880430000|2022-05-30 03:13:50|1872.74|1866.54|1872.84|1866.64|1872.88|1866.68|1872.65|1866.45|27
1653880440000|2022-05-30 03:14:00|1872.85|1866.65|1873.63|1867.43|1874.14|1867.94|1872.56|1866.36|35
1653880450000|2022-05-30 03:14:10|1873.61|1867.41|1873.15|1866.95|1873.74|1867.54|1873.15|1866.95|33
1653880460000|2022-05-30 03:14:20|1873.13|1866.93|1873.54|1867.34|1873.59|1867.39|1872.92|1866.72|33
1653880470000|2022-05-30 03:14:30|1873.56|1867.36|1873.49|1867.29|1873.66|1867.46|1873.28|1867.08|29
1653880480000|2022-05-30 03:14:40|1873.48|1867.28|1873.43|1867.23|1873.49|1867.29|1873.31|1867.11|20
1653880490000|2022-05-30 03:14:50|1873.4|1867.2|1873.77|1867.57|1873.81|1867.61|1873.32|1867.12|30
1653880500000|2022-05-30 03:15:00|1873.81|1867.61|1874.14|1867.94|1874.64|1868.44|1873.18|1866.98|37
1653880510000|2022-05-30 03:15:10|1874.21|1868.01|1875.05|1868.85|1875.58|1869.38|1874.14|1867.94|34
1653880520000|2022-05-30 03:15:20|1875|1868.8|1874.92|1868.72|1875.07|1868.87|1874.63|1868.43|32
1653880530000|2022-05-30 03:15:30|1874.91|1868.71|1874.36|1868.16|1875.08|1868.88|1874.27|1868.07|35
1653880540000|2022-05-30 03:15:40|1874.3|1868.1|1873.96|1867.76|1874.32|1868.12|1873.56|1867.36|36
1653880550000|2022-05-30 03:15:50|1874.04|1867.84|1874.38|1868.18|1874.48|1868.28|1873.89|1867.69|25
1653880560000|2022-05-30 03:16:00|1874.36|1868.16|1874.4|1868.2|1874.63|1868.43|1874.36|1868.16|25
1653880570000|2022-05-30 03:16:10|1874.57|1868.37|1875.61|1869.41|1875.86|1869.66|1874.4|1868.2|36
1653880580000|2022-05-30 03:16:20|1875.6|1869.4|1875.91|1869.71|1876|1869.8|1875.4|1869.2|26
1653880590000|2022-05-30 03:16:30|1875.92|1869.72|1875.85|1869.65|1876.2|1870|1875.81|1869.61|25
1653880600000|2022-05-30 03:16:40|1876.11|1869.91|1876.3|1870.1|1876.81|1870.61|1875.94|1869.74|26
1653880610000|2022-05-30 03:16:50|1876.29|1870.09|1875.13|1868.93|1876.29|1870.09|1874.93|1868.73|25
1653880620000|2022-05-30 03:17:00|1874.93|1868.73|1876|1869.8|1876|1869.8|1874.93|1868.73|32
1653880630000|2022-05-30 03:17:10|1875.87|1869.67|1876.24|1870.04|1876.3|1870.1|1875.65|1869.45|30
1653880640000|2022-05-30 03:17:20|1876.23|1870.03|1876.19|1869.99|1876.24|1870.04|1876.18|1869.98|10
1653880650000|2022-05-30 03:17:30|1876.2|1870|1876.14|1869.94|1876.2|1870|1876.08|1869.88|12
1653880660000|2022-05-30 03:17:40|1876.11|1869.91|1875.86|1869.66|1876.11|1869.91|1875.76|1869.56|32
1653880670000|2022-05-30 03:17:50|1875.85|1869.65|1875.91|1869.71|1876.06|1869.86|1875.76|1869.56|16
1653880680000|2022-05-30 03:18:00|1875.9|1869.7|1877.06|1870.86|1877.06|1870.86|1875.77|1869.57|33
1653880690000|2022-05-30 03:18:10|1876.98|1870.78|1877.72|1871.52|1877.72|1871.52|1876.88|1870.68|32
1653880700000|2022-05-30 03:18:20|1877.63|1871.43|1877.19|1870.99|1877.79|1871.59|1877.19|1870.99|29
1653880710000|2022-05-30 03:18:30|1877.3|1871.1|1877.36|1871.16|1877.36|1871.16|1877.17|1870.97|29
1653880720000|2022-05-30 03:18:40|1877.32|1871.12|1877.4|1871.2|1877.5|1871.3|1877.19|1870.99|28
1653880730000|2022-05-30 03:18:50|1877.38|1871.18|1876.47|1870.27|1877.38|1871.18|1876.47|1870.27|23
1653880740000|2022-05-30 03:19:00|1876.48|1870.28|1877.06|1870.86|1877.15|1870.95|1876.26|1870.06|33
1653880750000|2022-05-30 03:19:10|1877.07|1870.87|1877.2|1871|1877.64|1871.44|1877.03|1870.83|35
1653880760000|2022-05-30 03:19:20|1877.19|1870.99|1877.28|1871.08|1877.46|1871.26|1877.12|1870.92|21
1653880770000|2022-05-30 03:19:30|1877.26|1871.06|1876.99|1870.79|1877.34|1871.14|1876.94|1870.74|33
1653880780000|2022-05-30 03:19:40|1876.98|1870.78|1877.05|1870.85|1877.1|1870.9|1876.93|1870.73|13
1653880790000|2022-05-30 03:19:50|1876.91|1870.71|1877.02|1870.82|1877.29|1871.09|1876.91|1870.71|23
1653880800000|2022-05-30 03:20:00|1876.98|1870.78|1877.25|1871.05|1877.49|1871.29|1876.94|1870.74|29
1653880810000|2022-05-30 03:20:10|1877.23|1871.03|1877.39|1871.19|1877.49|1871.29|1877.23|1871.03|26
1653880820000|2022-05-30 03:20:20|1877.38|1871.18|1876.8|1870.6|1877.38|1871.18|1876.8|1870.6|24
1653880830000|2022-05-30 03:20:30|1876.82|1870.62|1876.92|1870.72|1877.28|1871.08|1876.8|1870.6|34
1653880840000|2022-05-30 03:20:40|1877.04|1870.84|1876.8|1870.6|1877.05|1870.85|1876.66|1870.46|26
1653880850000|2022-05-30 03:20:50|1876.85|1870.65|1876.08|1869.88|1877.24|1871.04|1876.08|1869.88|32
1653880860000|2022-05-30 03:21:00|1876.07|1869.87|1875.47|1869.27|1876.24|1870.04|1875.39|1869.19|35
1653880870000|2022-05-30 03:21:10|1875.39|1869.19|1876.46|1870.26|1876.46|1870.26|1875.26|1869.06|33
1653880880000|2022-05-30 03:21:20|1876.45|1870.25|1875.72|1869.52|1876.45|1870.25|1875.72|1869.52|23
1653880890000|2022-05-30 03:21:30|1875.69|1869.49|1876.45|1870.25|1876.49|1870.29|1875.62|1869.42|37
1653880900000|2022-05-30 03:21:40|1876.41|1870.21|1875.66|1869.46|1876.43|1870.23|1875.59|1869.39|37
1653880910000|2022-05-30 03:21:50|1875.83|1869.63|1875.98|1869.78|1876.21|1870.01|1875.69|1869.49|26
1653880920000|2022-05-30 03:22:00|1876.04|1869.84|1876.7|1870.5|1876.7|1870.5|1876.03|1869.83|28
1653880930000|2022-05-30 03:22:10|1876.63|1870.43|1877.84|1871.64|1878.12|1871.92|1876.63|1870.43|32
1653880940000|2022-05-30 03:22:20|1877.81|1871.61|1877.76|1871.56|1878.11|1871.91|1877.61|1871.41|30
1653880950000|2022-05-30 03:22:30|1877.75|1871.55|1877.47|1871.27|1877.91|1871.71|1877.46|1871.26|29
1653880960000|2022-05-30 03:22:40|1877.48|1871.28|1877.64|1871.44|1877.74|1871.54|1877.48|1871.28|31
1653880970000|2022-05-30 03:22:50|1877.67|1871.47|1877.05|1870.85|1877.68|1871.48|1876.98|1870.78|27
1653880980000|2022-05-30 03:23:00|1877|1870.8|1877.23|1871.03|1877.24|1871.04|1876.58|1870.38|36
1653880990000|2022-05-30 03:23:10|1877.24|1871.04|1877.84|1871.64|1878.02|1871.82|1877.08|1870.88|36
1653881000000|2022-05-30 03:23:20|1877.91|1871.71|1877.46|1871.26|1877.96|1871.76|1877.36|1871.16|34
1653881010000|2022-05-30 03:23:30|1877.47|1871.27|1877.66|1871.46|1877.67|1871.47|1877.42|1871.22|30
1653881020000|2022-05-30 03:23:40|1877.67|1871.47|1877.31|1871.11|1877.67|1871.47|1877.19|1870.99|28
1653881030000|2022-05-30 03:23:50|1877.27|1871.07|1877.17|1870.97|1877.98|1871.78|1877.09|1870.89|32
1653881040000|2022-05-30 03:24:00|1877.06|1870.86|1877.14|1870.94|1877.25|1871.05|1877.04|1870.84|23
1653881050000|2022-05-30 03:24:10|1877.26|1871.06|1877.16|1870.96|1877.26|1871.06|1876.96|1870.76|28
1653881060000|2022-05-30 03:24:20|1877.14|1870.94|1877.13|1870.93|1877.28|1871.08|1877.06|1870.86|30
1653881070000|2022-05-30 03:24:30|1877.08|1870.88|1877.1|1870.9|1877.14|1870.94|1876.97|1870.77|30
1653881080000|2022-05-30 03:24:40|1876.97|1870.77|1876.44|1870.24|1877.07|1870.87|1876.33|1870.13|31
1653881090000|2022-05-30 03:24:50|1876.42|1870.22|1876.6|1870.4|1876.8|1870.6|1876.42|1870.22|35
1653881100000|2022-05-30 03:25:00|1876.62|1870.42|1876.42|1870.22|1876.66|1870.46|1876.04|1869.84|28
1653881110000|2022-05-30 03:25:10|1876.5|1870.3|1876.29|1870.09|1876.57|1870.37|1876.29|1870.09|34
1653881120000|2022-05-30 03:25:20|1876.3|1870.1|1876.3|1870.1|1876.48|1870.28|1876.3|1870.1|28
1653881130000|2022-05-30 03:25:30|1876.29|1870.09|1876.2|1870|1876.44|1870.24|1876.19|1869.99|27
1653881140000|2022-05-30 03:25:40|1876.19|1869.99|1874.78|1868.58|1876.25|1870.05|1874.62|1868.42|38
1653881150000|2022-05-30 03:25:50|1874.8|1868.6|1874.67|1868.47|1874.9|1868.7|1874.64|1868.44|31
1653881160000|2022-05-30 03:26:00|1874.7|1868.5|1874.58|1868.38|1874.73|1868.53|1873.89|1867.69|32
1653881170000|2022-05-30 03:26:10|1874.59|1868.39|1874.81|1868.61|1874.84|1868.64|1874.57|1868.37|24
1653881180000|2022-05-30 03:26:20|1874.88|1868.68|1874.73|1868.53|1874.88|1868.68|1874.65|1868.45|26
1653881190000|2022-05-30 03:26:30|1874.74|1868.54|1874.74|1868.54|1874.85|1868.65|1874.68|1868.48|30
1653881200000|2022-05-30 03:26:40|1874.73|1868.53|1874.61|1868.41|1874.8|1868.6|1874.6|1868.4|24
1653881210000|2022-05-30 03:26:50|1874.62|1868.42|1874.56|1868.36|1874.83|1868.63|1874.44|1868.24|33
1653881220000|2022-05-30 03:27:00|1874.72|1868.52|1876.17|1869.97|1876.17|1869.97|1874.54|1868.34|34
1653881230000|2022-05-30 03:27:10|1876.03|1869.83|1875.33|1869.13|1876.21|1870.01|1875.28|1869.08|29
1653881240000|2022-05-30 03:27:20|1875.29|1869.09|1876.39|1870.19|1876.39|1870.19|1875.29|1869.09|29
1653881250000|2022-05-30 03:27:30|1876.3|1870.1|1876.27|1870.07|1876.47|1870.27|1876.22|1870.02|33
1653881260000|2022-05-30 03:27:40|1876.26|1870.06|1876.78|1870.58|1877.07|1870.87|1876.25|1870.05|24
1653881270000|2022-05-30 03:27:50|1877.07|1870.87|1875.51|1869.31|1877.07|1870.87|1875.47|1869.27|33
1653881280000|2022-05-30 03:28:00|1875.48|1869.28|1877.08|1870.88|1877.08|1870.88|1875.31|1869.11|29
1653881290000|2022-05-30 03:28:10|1877.04|1870.84|1877.82|1871.62|1877.95|1871.75|1876.43|1870.23|35
1653881300000|2022-05-30 03:28:20|1877.97|1871.77|1878.6|1872.4|1878.7|1872.5|1877.63|1871.43|34
1653881310000|2022-05-30 03:28:30|1878.56|1872.36|1879.13|1872.93|1879.41|1873.21|1877.85|1871.65|35
1653881320000|2022-05-30 03:28:40|1879.1|1872.9|1879.11|1872.91|1879.28|1873.08|1878.8|1872.6|29
1653881330000|2022-05-30 03:28:50|1879.14|1872.94|1879.23|1873.03|1879.4|1873.2|1878.87|1872.67|31
1653881340000|2022-05-30 03:29:00|1879.2|1873|1877.86|1871.66|1879.26|1873.06|1877.59|1871.39|38
1653881350000|2022-05-30 03:29:10|1877.95|1871.75|1877.92|1871.72|1878.25|1872.05|1877.77|1871.57|31
1653881360000|2022-05-30 03:29:20|1878.04|1871.84|1880.41|1874.21|1880.74|1874.54|1878.04|1871.84|39
1653881370000|2022-05-30 03:29:30|1880.16|1873.96|1880.09|1873.89|1880.23|1874.03|1879.85|1873.65|35
1653881380000|2022-05-30 03:29:40|1879.98|1873.78|1879.67|1873.47|1880.11|1873.91|1879.34|1873.14|34
1653881390000|2022-05-30 03:29:50|1879.62|1873.42|1879.42|1873.22|1879.62|1873.42|1879.38|1873.18|36
1653881400000|2022-05-30 03:30:00|1879.49|1873.29|1879.67|1873.47|1879.67|1873.47|1879.33|1873.13|31
1653881410000|2022-05-30 03:30:10|1879.79|1873.59|1880.43|1874.23|1880.49|1874.29|1879.76|1873.56|33
1653881420000|2022-05-30 03:30:20|1880.44|1874.24|1880.54|1874.34|1880.7|1874.5|1880.44|1874.24|27
1653881430000|2022-05-30 03:30:30|1880.15|1873.95|1880.53|1874.33|1880.77|1874.57|1880.15|1873.95|37
1653881440000|2022-05-30 03:30:40|1880.66|1874.46|1880.09|1873.89|1880.73|1874.53|1880.09|1873.89|31
1653881450000|2022-05-30 03:30:50|1880.06|1873.86|1879.74|1873.54|1880.06|1873.86|1879.62|1873.42|32
1653881460000|2022-05-30 03:31:00|1879.72|1873.52|1879.26|1873.06|1879.72|1873.52|1879.15|1872.95|35
1653881470000|2022-05-30 03:31:10|1879.25|1873.05|1878.7|1872.5|1879.27|1873.07|1878.7|1872.5|36
1653881480000|2022-05-30 03:31:20|1878.99|1872.79|1878.72|1872.52|1879.09|1872.89|1878.16|1871.96|31
1653881490000|2022-05-30 03:31:30|1878.74|1872.54|1878.71|1872.51|1879.04|1872.84|1878.39|1872.19|30
1653881500000|2022-05-30 03:31:40|1878.81|1872.61|1878.49|1872.29|1878.81|1872.61|1878.26|1872.06|30
1653881510000|2022-05-30 03:31:50|1878.46|1872.26|1879.2|1873|1879.28|1873.08|1878.26|1872.06|31
1653881520000|2022-05-30 03:32:00|1879.08|1872.88|1879.08|1872.88|1879.29|1873.09|1879.04|1872.84|30
1653881530000|2022-05-30 03:32:10|1879.07|1872.87|1879.53|1873.33|1880.49|1874.29|1878.75|1872.55|34
1653881540000|2022-05-30 03:32:20|1880.13|1873.93|1880.87|1874.67|1881.22|1875.02|1879.53|1873.33|34
1653881550000|2022-05-30 03:32:30|1880.91|1874.71|1879.75|1873.55|1880.93|1874.73|1879.54|1873.34|36
1653881560000|2022-05-30 03:32:40|1879.77|1873.57|1879.53|1873.33|1879.77|1873.57|1879.13|1872.93|36
1653881570000|2022-05-30 03:32:50|1879.42|1873.22|1878.63|1872.43|1879.48|1873.28|1878.63|1872.43|35
1653881580000|2022-05-30 03:33:00|1878.64|1872.44|1878.62|1872.42|1878.81|1872.61|1878.46|1872.26|34
1653881590000|2022-05-30 03:33:10|1878.75|1872.55|1879.7|1873.5|1880.23|1874.03|1878.75|1872.55|36
1653881600000|2022-05-30 03:33:20|1879.69|1873.49|1880.59|1874.39|1881.24|1875.04|1879.24|1873.04|36
1653881610000|2022-05-30 03:33:30|1880.69|1874.49|1881.13|1874.93|1881.25|1875.05|1880.43|1874.23|24
1653881620000|2022-05-30 03:33:40|1881.14|1874.94|1880.85|1874.65|1881.4|1875.2|1880.85|1874.65|35
1653881630000|2022-05-30 03:33:50|1880.81|1874.61|1882.09|1875.89|1882.09|1875.89|1880.57|1874.37|30
1653881640000|2022-05-30 03:34:00|1881.99|1875.79|1881.62|1875.42|1882.1|1875.9|1881.62|1875.42|33
1653881650000|2022-05-30 03:34:10|1881.79|1875.59|1879.6|1873.4|1881.91|1875.71|1879.6|1873.4|35
1653881660000|2022-05-30 03:34:20|1879.82|1873.62|1879.76|1873.56|1879.84|1873.64|1879.28|1873.08|29
1653881670000|2022-05-30 03:34:30|1879.69|1873.49|1879.35|1873.15|1879.82|1873.62|1879.32|1873.12|26
1653881680000|2022-05-30 03:34:40|1879.33|1873.13|1879.26|1873.06|1879.45|1873.25|1879.26|1873.06|23
1653881690000|2022-05-30 03:34:50|1879.28|1873.08|1879.35|1873.15|1879.46|1873.26|1879.22|1873.02|31
1653881700000|2022-05-30 03:35:00|1879.43|1873.23|1879.28|1873.08|1879.52|1873.32|1879.24|1873.04|30
1653881710000|2022-05-30 03:35:10|1879.26|1873.06|1880.14|1873.94|1880.28|1874.08|1879.15|1872.95|36
1653881720000|2022-05-30 03:35:20|1880.16|1873.96|1881.22|1875.02|1881.34|1875.14|1880.07|1873.87|36
1653881730000|2022-05-30 03:35:30|1881.21|1875.01|1880.6|1874.4|1881.21|1875.01|1880.48|1874.28|29
1653881740000|2022-05-30 03:35:40|1880.63|1874.43|1880.4|1874.2|1880.63|1874.43|1880.3|1874.1|27
1653881750000|2022-05-30 03:35:50|1880.41|1874.21|1880.33|1874.13|1880.42|1874.22|1880.22|1874.02|18
1653881760000|2022-05-30 03:36:00|1880.26|1874.06|1880.34|1874.14|1880.41|1874.21|1879.96|1873.76|27
1653881770000|2022-05-30 03:36:10|1880.32|1874.12|1880.21|1874.01|1880.46|1874.26|1880.15|1873.95|29
1653881780000|2022-05-30 03:36:20|1880.2|1874|1879.08|1872.88|1880.23|1874.03|1879.07|1872.87|32
1653881790000|2022-05-30 03:36:30|1879.23|1873.03|1878.75|1872.55|1879.48|1873.28|1878.75|1872.55|35
1653881800000|2022-05-30 03:36:40|1878.7|1872.5|1878.51|1872.31|1878.82|1872.62|1878.46|1872.26|34
1653881810000|2022-05-30 03:36:50|1878.54|1872.34|1878.63|1872.43|1878.67|1872.47|1878.46|1872.26|32
1653881820000|2022-05-30 03:37:00|1878.62|1872.42|1878.43|1872.23|1879.08|1872.88|1878.41|1872.21|35
1653881830000|2022-05-30 03:37:10|1878.4|1872.2|1879.31|1873.11|1879.31|1873.11|1878.09|1871.89|32
1653881840000|2022-05-30 03:37:20|1879.22|1873.02|1879.35|1873.15|1879.43|1873.23|1879.16|1872.96|33
1653881850000|2022-05-30 03:37:30|1879.4|1873.2|1879.17|1872.97|1879.4|1873.2|1879.03|1872.83|29
1653881860000|2022-05-30 03:37:40|1879.13|1872.93|1878.83|1872.63|1879.26|1873.06|1878.79|1872.59|32
1653881870000|2022-05-30 03:37:50|1878.8|1872.6|1878.86|1872.66|1879.03|1872.83|1878.71|1872.51|29
1653881880000|2022-05-30 03:38:00|1878.95|1872.75|1877.8|1871.6|1878.97|1872.77|1877.67|1871.47|29
1653881890000|2022-05-30 03:38:10|1877.82|1871.62|1879.84|1873.64|1880.06|1873.86|1877.72|1871.52|40
1653881900000|2022-05-30 03:38:20|1879.88|1873.68|1880.4|1874.2|1880.53|1874.33|1879.81|1873.61|31
1653881910000|2022-05-30 03:38:30|1880.41|1874.21|1880.32|1874.12|1880.52|1874.32|1880.32|1874.12|30
1653881920000|2022-05-30 03:38:40|1880.31|1874.11|1880.61|1874.41|1880.68|1874.48|1880.26|1874.06|28
1653881930000|2022-05-30 03:38:50|1880.56|1874.36|1880.75|1874.55|1880.92|1874.72|1880.54|1874.34|35
1653881940000|2022-05-30 03:39:00|1880.65|1874.45|1881|1874.8|1881.03|1874.83|1880.65|1874.45|30
1653881950000|2022-05-30 03:39:10|1880.99|1874.79|1881|1874.8|1881.03|1874.83|1880.96|1874.76|26
1653881960000|2022-05-30 03:39:20|1881.18|1874.98|1881.1|1874.9|1881.27|1875.07|1881.05|1874.85|30
1653881970000|2022-05-30 03:39:30|1881.11|1874.91|1881.11|1874.91|1881.16|1874.96|1881.04|1874.84|29
1653881980000|2022-05-30 03:39:40|1881.12|1874.92|1881.1|1874.9|1881.22|1875.02|1881.03|1874.83|20
1653881990000|2022-05-30 03:39:50|1881.06|1874.86|1881.15|1874.95|1881.2|1875|1881|1874.8|17
1653882000000|2022-05-30 03:40:00|1881.14|1874.94|1880.5|1874.3|1881.21|1875.01|1880.46|1874.26|31
1653882010000|2022-05-30 03:40:10|1880.48|1874.28|1880.13|1873.93|1880.67|1874.47|1880.13|1873.93|34
1653882020000|2022-05-30 03:40:20|1880.24|1874.04|1880.15|1873.95|1880.31|1874.11|1879.94|1873.74|30
1653882030000|2022-05-30 03:40:30|1880.16|1873.96|1880.16|1873.96|1880.33|1874.13|1880.05|1873.85|23
1653882040000|2022-05-30 03:40:40|1880.25|1874.05|1880.09|1873.89|1880.34|1874.14|1880.02|1873.82|22
1653882050000|2022-05-30 03:40:50|1880.11|1873.91|1880.13|1873.93|1880.18|1873.98|1879.99|1873.79|23
1653882060000|2022-05-30 03:41:00|1880.14|1873.94|1880.13|1873.93|1880.17|1873.97|1880|1873.8|13
1653882070000|2022-05-30 03:41:10|1880.1|1873.9|1881.18|1874.98|1881.31|1875.11|1880.08|1873.88|33
1653882080000|2022-05-30 03:41:20|1881.28|1875.08|1881.24|1875.04|1881.3|1875.1|1881.09|1874.89|30
1653882090000|2022-05-30 03:41:30|1881.22|1875.02|1881.2|1875|1881.25|1875.05|1881.05|1874.85|28
1653882100000|2022-05-30 03:41:40|1881.18|1874.98|1880.64|1874.44|1881.2|1875|1880.59|1874.39|31
1653882110000|2022-05-30 03:41:50|1880.66|1874.46|1880.61|1874.41|1880.77|1874.57|1880.42|1874.22|33
1653882120000|2022-05-30 03:42:00|1880.63|1874.43|1880.85|1874.65|1880.85|1874.65|1880.38|1874.18|28
1653882130000|2022-05-30 03:42:10|1880.75|1874.55|1880.71|1874.51|1880.89|1874.69|1880.64|1874.44|22
1653882140000|2022-05-30 03:42:20|1880.68|1874.48|1881.23|1875.03|1881.36|1875.16|1880.65|1874.45|23
1653882150000|2022-05-30 03:42:30|1881.2|1875|1881.33|1875.13|1881.49|1875.29|1881.07|1874.87|31
1653882160000|2022-05-30 03:42:40|1881.27|1875.07|1881.48|1875.28|1881.56|1875.36|1881.27|1875.07|33
1653882170000|2022-05-30 03:42:50|1881.42|1875.22|1881.43|1875.23|1881.5|1875.3|1881.31|1875.11|14
1653882180000|2022-05-30 03:43:00|1881.36|1875.16|1881.48|1875.28|1881.48|1875.28|1881.3|1875.1|25
1653882190000|2022-05-30 03:43:10|1881.47|1875.27|1884.88|1878.68|1885.02|1878.82|1881.36|1875.16|34
1653882200000|2022-05-30 03:43:20|1884.92|1878.72|1884.91|1878.71|1885.3|1879.1|1884.87|1878.67|30
1653882210000|2022-05-30 03:43:30|1884.87|1878.67|1884.93|1878.73|1885.35|1879.15|1884.79|1878.59|38
1653882220000|2022-05-30 03:43:40|1884.91|1878.71|1884.87|1878.67|1885.05|1878.85|1884.81|1878.61|32
1653882230000|2022-05-30 03:43:50|1885.15|1878.95|1885|1878.8|1885.18|1878.98|1884.78|1878.58|23
1653882240000|2022-05-30 03:44:00|1884.98|1878.78|1884.44|1878.24|1884.98|1878.78|1883.75|1877.55|33
1653882250000|2022-05-30 03:44:10|1884.37|1878.17|1883.72|1877.52|1884.38|1878.18|1883.5|1877.3|31
1653882260000|2022-05-30 03:44:20|1883.64|1877.44|1883.89|1877.69|1883.95|1877.75|1883.55|1877.35|33
1653882270000|2022-05-30 03:44:30|1884.19|1877.99|1884.28|1878.08|1884.43|1878.23|1884.12|1877.92|33
1653882280000|2022-05-30 03:44:40|1884.24|1878.04|1884.25|1878.05|1884.29|1878.09|1884.14|1877.94|34
1653882290000|2022-05-30 03:44:50|1884.24|1878.04|1884.06|1877.86|1884.33|1878.13|1884.06|1877.86|28
1653882300000|2022-05-30 03:45:00|1883.96|1877.76|1883.82|1877.62|1884.1|1877.9|1883.16|1876.96|24
1653882310000|2022-05-30 03:45:10|1883.83|1877.63|1883.73|1877.53|1883.93|1877.73|1883.69|1877.49|36
1653882320000|2022-05-30 03:45:20|1883.76|1877.56|1883.56|1877.36|1883.78|1877.58|1883.45|1877.25|26
1653882330000|2022-05-30 03:45:30|1883.55|1877.35|1883.52|1877.32|1884.09|1877.89|1883.36|1877.16|30
1653882340000|2022-05-30 03:45:40|1883.51|1877.31|1883.37|1877.17|1883.56|1877.36|1883.32|1877.12|26
1653882350000|2022-05-30 03:45:50|1883.15|1876.95|1882.83|1876.63|1883.15|1876.95|1882.63|1876.43|29
1653882360000|2022-05-30 03:46:00|1882.86|1876.66|1882.7|1876.5|1883|1876.8|1882.54|1876.34|30
1653882370000|2022-05-30 03:46:10|1882.72|1876.52|1882.16|1875.96|1882.72|1876.52|1881.98|1875.78|24
1653882380000|2022-05-30 03:46:20|1882.11|1875.91|1884.19|1877.99|1884.27|1878.07|1881.97|1875.77|35
1653882390000|2022-05-30 03:46:30|1884.3|1878.1|1884.46|1878.26|1884.96|1878.76|1884.27|1878.07|27
1653882400000|2022-05-30 03:46:40|1884.47|1878.27|1884.46|1878.26|1884.56|1878.36|1884.34|1878.14|28
1653882410000|2022-05-30 03:46:50|1884.55|1878.35|1888.54|1882.34|1888.54|1882.34|1884.41|1878.21|26
1653882420000|2022-05-30 03:47:00|1888.64|1882.44|1886.87|1880.67|1888.64|1882.44|1886.83|1880.63|39
1653882430000|2022-05-30 03:47:10|1886.95|1880.75|1888.5|1882.3|1888.75|1882.55|1886.79|1880.59|39
1653882440000|2022-05-30 03:47:20|1888.34|1882.14|1886.83|1880.63|1890.41|1884.21|1886.83|1880.63|40
1653882450000|2022-05-30 03:47:30|1886.86|1880.66|1884.58|1878.38|1886.86|1880.66|1884.37|1878.17|34
1653882460000|2022-05-30 03:47:40|1884.69|1878.49|1884.39|1878.19|1884.72|1878.52|1883.79|1877.59|36
1653882470000|2022-05-30 03:47:50|1884.38|1878.18|1884.62|1878.42|1884.84|1878.64|1884.31|1878.11|34
1653882480000|2022-05-30 03:48:00|1884.59|1878.39|1885.21|1879.01|1886.71|1880.51|1884.59|1878.39|39
1653882490000|2022-05-30 03:48:10|1885.27|1879.07|1884.9|1878.7|1885.27|1879.07|1884.51|1878.31|37
1653882500000|2022-05-30 03:48:20|1884.8|1878.6|1883.42|1877.22|1884.85|1878.65|1883.42|1877.22|37
1653882510000|2022-05-30 03:48:30|1883.55|1877.35|1883.11|1876.91|1883.61|1877.41|1883.01|1876.81|35
1653882520000|2022-05-30 03:48:40|1883.17|1876.97|1882.66|1876.46|1883.37|1877.17|1882.66|1876.46|36
1653882530000|2022-05-30 03:48:50|1882.69|1876.49|1881.49|1875.29|1882.69|1876.49|1881.35|1875.15|36
1653882540000|2022-05-30 03:49:00|1881.31|1875.11|1880.86|1874.66|1881.37|1875.17|1880.76|1874.56|35
1653882550000|2022-05-30 03:49:10|1880.92|1874.72|1880.82|1874.62|1880.92|1874.72|1880.72|1874.52|33
1653882560000|2022-05-30 03:49:20|1880.86|1874.66|1880.57|1874.37|1880.87|1874.67|1880.53|1874.33|35
1653882570000|2022-05-30 03:49:30|1880.66|1874.46|1880.78|1874.58|1881.12|1874.92|1880.66|1874.46|34
1653882580000|2022-05-30 03:49:40|1880.73|1874.53|1880.32|1874.12|1880.78|1874.58|1880.29|1874.09|39
1653882590000|2022-05-30 03:49:50|1880.5|1874.3|1880.18|1873.98|1880.62|1874.42|1880.18|1873.98|31
1653882600000|2022-05-30 03:50:00|1880.26|1874.06|1880.4|1874.2|1880.58|1874.38|1880.04|1873.84|33
1653882610000|2022-05-30 03:50:10|1880.45|1874.25|1880.24|1874.04|1880.52|1874.32|1880.24|1874.04|33
1653882620000|2022-05-30 03:50:20|1880.3|1874.1|1879.71|1873.51|1880.3|1874.1|1879.71|1873.51|29
1653882630000|2022-05-30 03:50:30|1879.77|1873.57|1880.18|1873.98|1880.18|1873.98|1879.4|1873.2|35
1653882640000|2022-05-30 03:50:40|1880.26|1874.06|1880.47|1874.27|1880.71|1874.51|1880.26|1874.06|37
1653882650000|2022-05-30 03:50:50|1880.49|1874.29|1879.41|1873.21|1880.49|1874.29|1879.41|1873.21|31
1653882660000|2022-05-30 03:51:00|1879.43|1873.23|1879.29|1873.09|1879.48|1873.28|1879.19|1872.99|31
1653882670000|2022-05-30 03:51:10|1879.3|1873.1|1879.58|1873.38|1879.76|1873.56|1879.3|1873.1|30
1653882680000|2022-05-30 03:51:20|1879.46|1873.26|1879.22|1873.02|1879.52|1873.32|1879.17|1872.97|28
1653882690000|2022-05-30 03:51:30|1879.24|1873.04|1879.23|1873.03|1879.48|1873.28|1879.12|1872.92|26
1653882700000|2022-05-30 03:51:40|1879.24|1873.04|1878.99|1872.79|1879.4|1873.2|1878.51|1872.31|32
1653882710000|2022-05-30 03:51:50|1879.25|1873.05|1879|1872.8|1879.26|1873.06|1878.97|1872.77|25
1653882720000|2022-05-30 03:52:00|1879.01|1872.81|1878.91|1872.71|1879.06|1872.86|1878.87|1872.67|32
1653882730000|2022-05-30 03:52:10|1878.9|1872.7|1879.44|1873.24|1879.6|1873.4|1878.85|1872.65|32
1653882740000|2022-05-30 03:52:20|1879.45|1873.25|1878.99|1872.79|1879.49|1873.29|1878.88|1872.68|32
1653882750000|2022-05-30 03:52:30|1879.01|1872.81|1879.06|1872.86|1879.17|1872.97|1878.95|1872.75|31
1653882760000|2022-05-30 03:52:40|1879.07|1872.87|1879.06|1872.86|1879.12|1872.92|1879.01|1872.81|28
1653882770000|2022-05-30 03:52:50|1879.05|1872.85|1879.11|1872.91|1879.16|1872.96|1878.98|1872.78|23
1653882780000|2022-05-30 03:53:00|1879.1|1872.9|1879.57|1873.37|1880.02|1873.82|1879.05|1872.85|38
1653882790000|2022-05-30 03:53:10|1879.64|1873.44|1879.92|1873.72|1879.97|1873.77|1879.47|1873.27|34
1653882800000|2022-05-30 03:53:20|1880.13|1873.93|1881.04|1874.84|1881.45|1875.25|1880.1|1873.9|31
1653882810000|2022-05-30 03:53:30|1881.05|1874.85|1880.94|1874.74|1881.42|1875.22|1880.86|1874.66|33
1653882820000|2022-05-30 03:53:40|1880.93|1874.73|1880.68|1874.48|1880.97|1874.77|1880.49|1874.29|34
1653882830000|2022-05-30 03:53:50|1880.73|1874.53|1881.25|1875.05|1881.45|1875.25|1880.73|1874.53|33
1653882840000|2022-05-30 03:54:00|1881.24|1875.04|1881.34|1875.14|1881.39|1875.19|1881.21|1875.01|30
1653882850000|2022-05-30 03:54:10|1881.42|1875.22|1880.28|1874.08|1881.42|1875.22|1880.02|1873.82|30
1653882860000|2022-05-30 03:54:20|1880.3|1874.1|1879.97|1873.77|1880.3|1874.1|1879.68|1873.48|35
1653882870000|2022-05-30 03:54:30|1880.02|1873.82|1879.86|1873.66|1880.06|1873.86|1879.86|1873.66|30
1653882880000|2022-05-30 03:54:40|1879.88|1873.68|1879.85|1873.65|1880.06|1873.86|1879.8|1873.6|29
1653882890000|2022-05-30 03:54:50|1879.93|1873.73|1879.25|1873.05|1879.93|1873.73|1879.19|1872.99|34
1653882900000|2022-05-30 03:55:00|1879.28|1873.08|1879.72|1873.52|1879.8|1873.6|1879.23|1873.03|34
1653882910000|2022-05-30 03:55:10|1879.82|1873.62|1879.74|1873.54|1879.82|1873.62|1879.56|1873.36|29
1653882920000|2022-05-30 03:55:20|1879.85|1873.65|1881.05|1874.85|1881.4|1875.2|1879.85|1873.65|33
1653882930000|2022-05-30 03:55:30|1881.36|1875.16|1881.83|1875.63|1881.88|1875.68|1880.97|1874.77|32
1653882940000|2022-05-30 03:55:40|1881.64|1875.44|1881.56|1875.36|1881.85|1875.65|1881.5|1875.3|30
1653882950000|2022-05-30 03:55:50|1881.48|1875.28|1880.99|1874.79|1881.56|1875.36|1880.73|1874.53|28
1653882960000|2022-05-30 03:56:00|1881|1874.8|1881.08|1874.88|1881.17|1874.97|1880.84|1874.64|25
1653882970000|2022-05-30 03:56:10|1881.02|1874.82|1881.08|1874.88|1881.12|1874.92|1880.93|1874.73|30
1653882980000|2022-05-30 03:56:20|1881.12|1874.92|1880.93|1874.73|1881.12|1874.92|1880.93|1874.73|26
1653882990000|2022-05-30 03:56:30|1880.98|1874.78|1881.05|1874.85|1881.06|1874.86|1880.97|1874.77|25
1653883000000|2022-05-30 03:56:40|1881.07|1874.87|1881.07|1874.87|1881.12|1874.92|1880.89|1874.69|31
1653883010000|2022-05-30 03:56:50|1881.02|1874.82|1882.09|1875.89|1882.29|1876.09|1880.96|1874.76|35
1653883020000|2022-05-30 03:57:00|1882.11|1875.91|1881.66|1875.46|1882.23|1876.03|1881.39|1875.19|35
1653883030000|2022-05-30 03:57:10|1881.74|1875.54|1880.93|1874.73|1881.76|1875.56|1880.93|1874.73|38
1653883040000|2022-05-30 03:57:20|1881.14|1874.94|1881.07|1874.87|1881.41|1875.21|1881|1874.8|36
1653883050000|2022-05-30 03:57:30|1881.17|1874.97|1881.02|1874.82|1881.3|1875.1|1880.94|1874.74|33
1653883060000|2022-05-30 03:57:40|1881.15|1874.95|1881.26|1875.06|1881.28|1875.08|1880.99|1874.79|32
1653883070000|2022-05-30 03:57:50|1881.04|1874.84|1881.29|1875.09|1881.36|1875.16|1881.04|1874.84|31
1653883080000|2022-05-30 03:58:00|1881.26|1875.06|1882.15|1875.95|1882.15|1875.95|1881.26|1875.06|32
1653883090000|2022-05-30 03:58:10|1881.98|1875.78|1882.4|1876.2|1882.4|1876.2|1881.9|1875.7|38
1653883100000|2022-05-30 03:58:20|1882.74|1876.54|1882.68|1876.48|1882.74|1876.54|1882.54|1876.34|39
1653883110000|2022-05-30 03:58:30|1882.78|1876.58|1882.89|1876.69|1882.92|1876.72|1882.7|1876.5|34
1653883120000|2022-05-30 03:58:40|1882.96|1876.76|1882.77|1876.57|1883.05|1876.85|1882.58|1876.38|28
1653883130000|2022-05-30 03:58:50|1882.78|1876.58|1882.78|1876.58|1882.89|1876.69|1882.66|1876.46|28
1653883140000|2022-05-30 03:59:00|1882.79|1876.59|1882.33|1876.13|1883|1876.8|1882.22|1876.02|28
1653883150000|2022-05-30 03:59:10|1882.37|1876.17|1882.79|1876.59|1882.89|1876.69|1882.31|1876.11|35
1653883160000|2022-05-30 03:59:20|1882.88|1876.68|1882.66|1876.46|1882.88|1876.68|1882.57|1876.37|30
1653883170000|2022-05-30 03:59:30|1882.74|1876.54|1882.71|1876.51|1882.85|1876.65|1882.59|1876.39|30
1653883180000|2022-05-30 03:59:40|1882.68|1876.48|1882.72|1876.52|1882.74|1876.54|1882.67|1876.47|26
1653883190000|2022-05-30 03:59:50|1882.66|1876.46|1881.22|1875.02|1882.85|1876.65|1881.19|1874.99|33
1653883200000|2022-05-30 04:00:00|1881.21|1875.01|1883.04|1876.84|1883.25|1877.05|1881.11|1874.91|34
1653883210000|2022-05-30 04:00:10|1883.06|1876.86|1883.56|1877.36|1883.56|1877.36|1883.04|1876.84|32
1653883220000|2022-05-30 04:00:20|1883.46|1877.26|1882.39|1876.19|1883.69|1877.49|1882.34|1876.14|37
1653883230000|2022-05-30 04:00:30|1882.34|1876.14|1881.57|1875.37|1882.44|1876.24|1881.53|1875.33|34
1653883240000|2022-05-30 04:00:40|1881.47|1875.27|1882.3|1876.1|1882.3|1876.1|1881.46|1875.26|36
1653883250000|2022-05-30 04:00:50|1882.24|1876.04|1882.23|1876.03|1882.32|1876.12|1882.1|1875.9|35
1653883260000|2022-05-30 04:01:00|1882.22|1876.02|1882.26|1876.06|1882.34|1876.14|1882.13|1875.93|34
1653883270000|2022-05-30 04:01:10|1882.25|1876.05|1881.72|1875.52|1882.33|1876.13|1881.63|1875.43|29
1653883280000|2022-05-30 04:01:20|1881.68|1875.48|1881.33|1875.13|1881.73|1875.53|1881.26|1875.06|35
1653883290000|2022-05-30 04:01:30|1881.34|1875.14|1881.13|1874.93|1881.35|1875.15|1881.11|1874.91|26
1653883300000|2022-05-30 04:01:40|1881.44|1875.24|1881.38|1875.18|1881.53|1875.33|1881.3|1875.1|35
1653883310000|2022-05-30 04:01:50|1881.43|1875.23|1881.91|1875.71|1882.05|1875.85|1881.31|1875.11|35
1653883320000|2022-05-30 04:02:00|1881.87|1875.67|1881.79|1875.59|1881.95|1875.75|1881.68|1875.48|28
1653883330000|2022-05-30 04:02:10|1881.77|1875.57|1881.91|1875.71|1882.3|1876.1|1881.69|1875.49|37
1653883340000|2022-05-30 04:02:20|1882.02|1875.82|1881.88|1875.68|1882.24|1876.04|1881.88|1875.68|33
1653883350000|2022-05-30 04:02:30|1882.06|1875.86|1882.41|1876.21|1882.52|1876.32|1881.92|1875.72|35
1653883360000|2022-05-30 04:02:40|1882.42|1876.22|1882.01|1875.81|1882.42|1876.22|1881.67|1875.47|34
1653883370000|2022-05-30 04:02:50|1882.03|1875.83|1881.96|1875.76|1882.07|1875.87|1881.85|1875.65|31
1653883380000|2022-05-30 04:03:00|1882.04|1875.84|1883.35|1877.15|1883.43|1877.23|1881.88|1875.68|36
1653883390000|2022-05-30 04:03:10|1883.36|1877.16|1884.1|1877.9|1884.1|1877.9|1883.31|1877.11|38
1653883400000|2022-05-30 04:03:20|1884.07|1877.87|1883.89|1877.69|1884.29|1878.09|1883.89|1877.69|30
1653883410000|2022-05-30 04:03:30|1883.91|1877.71|1884.18|1877.98|1886.34|1880.14|1883.7|1877.5|40
1653883420000|2022-05-30 04:03:40|1884.14|1877.94|1883.61|1877.41|1884.14|1877.94|1883.45|1877.25|38
1653883430000|2022-05-30 04:03:50|1883.53|1877.33|1883|1876.8|1884.1|1877.9|1882.87|1876.67|39
1653883440000|2022-05-30 04:04:00|1883.06|1876.86|1880.77|1874.57|1883.09|1876.89|1880.77|1874.57|38
1653883450000|2022-05-30 04:04:10|1880.82|1874.62|1880.85|1874.65|1880.87|1874.67|1880.42|1874.22|34
1653883460000|2022-05-30 04:04:20|1880.84|1874.64|1880.95|1874.75|1881.09|1874.89|1880.76|1874.56|38
1653883470000|2022-05-30 04:04:30|1881.11|1874.91|1880.53|1874.33|1881.19|1874.99|1880.26|1874.06|37
1653883480000|2022-05-30 04:04:40|1880.69|1874.49|1880.27|1874.07|1880.96|1874.76|1880.27|1874.07|29
1653883490000|2022-05-30 04:04:50|1880.56|1874.36|1880.88|1874.68|1880.88|1874.68|1880.14|1873.94|30
1653883500000|2022-05-30 04:05:00|1880.18|1873.98|1880.26|1874.06|1880.88|1874.68|1879.88|1873.68|28
1653883510000|2022-05-30 04:05:10|1880.25|1874.05|1879.93|1873.73|1880.31|1874.11|1879.56|1873.36|23
1653883520000|2022-05-30 04:05:20|1879.94|1873.74|1879.78|1873.58|1879.99|1873.79|1879.78|1873.58|22
1653883530000|2022-05-30 04:05:30|1879.76|1873.56|1881.95|1875.75|1882.18|1875.98|1879.76|1873.56|16
1653883540000|2022-05-30 04:05:40|1882|1875.8|1882.19|1875.99|1882.2|1876|1882|1875.8|21
1653883550000|2022-05-30 04:05:50|1882.18|1875.98|1881.72|1875.52|1882.18|1875.98|1880.89|1874.69|33
1653883560000|2022-05-30 04:06:00|1881.74|1875.54|1882.25|1876.05|1882.29|1876.09|1881.73|1875.53|27
1653883570000|2022-05-30 04:06:10|1882.2|1876|1880.82|1874.62|1882.2|1876|1880.43|1874.23|34
1653883580000|2022-05-30 04:06:20|1880.8|1874.6|1881.15|1874.95|1881.15|1874.95|1880.71|1874.51|34
1653883590000|2022-05-30 04:06:30|1880.88|1874.68|1879.31|1873.11|1881|1874.8|1878.97|1872.77|37
1653883600000|2022-05-30 04:06:40|1879.21|1873.01|1878.81|1872.61|1879.23|1873.03|1878.76|1872.56|38
1653883610000|2022-05-30 04:06:50|1878.82|1872.62|1879.02|1872.82|1879.32|1873.12|1878.82|1872.62|36
1653883620000|2022-05-30 04:07:00|1879.01|1872.81|1878.48|1872.28|1879.04|1872.84|1878.43|1872.23|32
1653883630000|2022-05-30 04:07:10|1878.42|1872.22|1878|1871.8|1878.86|1872.66|1877.95|1871.75|38
1653883640000|2022-05-30 04:07:20|1877.95|1871.75|1878.19|1871.99|1878.32|1872.12|1877.82|1871.62|35
1653883650000|2022-05-30 04:07:30|1878.25|1872.05|1877.98|1871.78|1878.25|1872.05|1877.83|1871.63|25
1653883660000|2022-05-30 04:07:40|1878.08|1871.88|1877.5|1871.3|1878.34|1872.14|1877.43|1871.23|32
1653883670000|2022-05-30 04:07:50|1877.36|1871.16|1877.5|1871.3|1877.5|1871.3|1876.67|1870.47|35
1653883680000|2022-05-30 04:08:00|1877.47|1871.27|1877.79|1871.59|1878.04|1871.84|1877.12|1870.92|36
1653883690000|2022-05-30 04:08:10|1877.54|1871.34|1878.05|1871.85|1878.09|1871.89|1877.5|1871.3|36
1653883700000|2022-05-30 04:08:20|1877.98|1871.78|1878.22|1872.02|1878.24|1872.04|1877.24|1871.04|32
1653883710000|2022-05-30 04:08:30|1878.07|1871.87|1877.94|1871.74|1878.07|1871.87|1877.78|1871.58|22
1653883720000|2022-05-30 04:08:40|1877.83|1871.63|1878.07|1871.87|1878.16|1871.96|1877.82|1871.62|35
1653883730000|2022-05-30 04:08:50|1878.08|1871.88|1878.88|1872.68|1879.11|1872.91|1878.08|1871.88|33
1653883740000|2022-05-30 04:09:00|1878.85|1872.65|1878.58|1872.38|1878.85|1872.65|1878.5|1872.3|35
1653883750000|2022-05-30 04:09:10|1878.48|1872.28|1878.58|1872.38|1878.73|1872.53|1878.48|1872.28|36
1653883760000|2022-05-30 04:09:20|1878.53|1872.33|1878.59|1872.39|1878.76|1872.56|1878.53|1872.33|29
1653883770000|2022-05-30 04:09:30|1878.68|1872.48|1878.54|1872.34|1878.68|1872.48|1878.47|1872.27|27
1653883780000|2022-05-30 04:09:40|1878.55|1872.35|1879.32|1873.12|1879.37|1873.17|1878.51|1872.31|31
1653883790000|2022-05-30 04:09:50|1879.29|1873.09|1879.18|1872.98|1879.32|1873.12|1879.01|1872.81|30
1653883800000|2022-05-30 04:10:00|1879.24|1873.04|1880.32|1874.12|1880.32|1874.12|1879.16|1872.96|33
1653883810000|2022-05-30 04:10:10|1880.39|1874.19|1878.8|1872.6|1880.58|1874.38|1878.8|1872.6|37
1653883820000|2022-05-30 04:10:20|1878.98|1872.78|1879.53|1873.33|1879.77|1873.57|1878.81|1872.61|35
1653883830000|2022-05-30 04:10:30|1879.56|1873.36|1879.75|1873.55|1879.75|1873.55|1879.52|1873.32|33
1653883840000|2022-05-30 04:10:40|1879.72|1873.52|1879.32|1873.12|1879.72|1873.52|1879.24|1873.04|26
1653883850000|2022-05-30 04:10:50|1879.33|1873.13|1879.89|1873.69|1880|1873.8|1879.3|1873.1|17
1653883860000|2022-05-30 04:11:00|1880.08|1873.88|1880.14|1873.94|1880.15|1873.95|1879.95|1873.75|26
1653883870000|2022-05-30 04:11:10|1880.16|1873.96|1879.34|1873.14|1880.28|1874.08|1879.34|1873.14|29
1653883880000|2022-05-30 04:11:20|1879.44|1873.24|1879.4|1873.2|1879.74|1873.54|1879.18|1872.98|28
1653883890000|2022-05-30 04:11:30|1879.42|1873.22|1877.99|1871.79|1879.43|1873.23|1877.99|1871.79|29
1653883900000|2022-05-30 04:11:40|1878.21|1872.01|1877.47|1871.27|1878.22|1872.02|1877.39|1871.19|36
1653883910000|2022-05-30 04:11:50|1877.51|1871.31|1877.38|1871.18|1877.69|1871.49|1877.25|1871.05|30
1653883920000|2022-05-30 04:12:00|1876.95|1870.75|1877.28|1871.08|1877.39|1871.19|1876.8|1870.6|26
1653883930000|2022-05-30 04:12:10|1877.26|1871.06|1877.38|1871.18|1877.44|1871.24|1877.26|1871.06|18
1653883940000|2022-05-30 04:12:20|1877.36|1871.16|1877.1|1870.9|1877.45|1871.25|1876.69|1870.49|28
1653883950000|2022-05-30 04:12:30|1877.08|1870.88|1877.5|1871.3|1877.85|1871.65|1876.88|1870.68|23
1653883960000|2022-05-30 04:12:40|1877.53|1871.33|1877.19|1870.99|1877.53|1871.33|1876.9|1870.7|30
1653883970000|2022-05-30 04:12:50|1877.14|1870.94|1877.02|1870.82|1877.34|1871.14|1876.92|1870.72|29
1653883980000|2022-05-30 04:13:00|1877.06|1870.86|1877.74|1871.54|1877.79|1871.59|1877.01|1870.81|34
1653883990000|2022-05-30 04:13:10|1877.84|1871.64|1878.21|1872.01|1878.38|1872.18|1877.78|1871.58|30
1653884000000|2022-05-30 04:13:20|1878.17|1871.97|1878.23|1872.03|1878.24|1872.04|1878.08|1871.88|24
1653884010000|2022-05-30 04:13:30|1878.27|1872.07|1878.14|1871.94|1878.27|1872.07|1878.07|1871.87|23
1653884020000|2022-05-30 04:13:40|1878.13|1871.93|1878.3|1872.1|1878.42|1872.22|1878.03|1871.83|29
1653884030000|2022-05-30 04:13:50|1878.25|1872.05|1878.31|1872.11|1878.31|1872.11|1878.16|1871.96|26
1653884040000|2022-05-30 04:14:00|1878.3|1872.1|1877.04|1870.84|1878.32|1872.12|1876.91|1870.71|31
1653884050000|2022-05-30 04:14:10|1877.09|1870.89|1877.08|1870.88|1877.1|1870.9|1876.86|1870.66|30
1653884060000|2022-05-30 04:14:20|1877.1|1870.9|1877.35|1871.15|1877.63|1871.43|1877.05|1870.85|34
1653884070000|2022-05-30 04:14:30|1877.43|1871.23|1877.53|1871.33|1877.53|1871.33|1877.27|1871.07|30
1653884080000|2022-05-30 04:14:40|1877.52|1871.32|1876.8|1870.6|1877.52|1871.32|1876.42|1870.22|29
1653884090000|2022-05-30 04:14:50|1876.87|1870.67|1876.71|1870.51|1876.87|1870.67|1876.69|1870.49|24
1653884100000|2022-05-30 04:15:00|1876.7|1870.5|1877.24|1871.04|1877.32|1871.12|1876.68|1870.48|20
1653884110000|2022-05-30 04:15:10|1877.22|1871.02|1877.41|1871.21|1877.58|1871.38|1877.22|1871.02|28
1653884120000|2022-05-30 04:15:20|1877.39|1871.19|1877.35|1871.15|1877.46|1871.26|1877.22|1871.02|23
1653884130000|2022-05-30 04:15:30|1877.37|1871.17|1878.84|1872.64|1878.96|1872.76|1877.32|1871.12|21
1653884140000|2022-05-30 04:15:40|1878.9|1872.7|1878.63|1872.43|1878.9|1872.7|1878.61|1872.41|23
1653884150000|2022-05-30 04:15:50|1878.62|1872.42|1877.37|1871.17|1878.65|1872.45|1877.37|1871.17|24
1653884160000|2022-05-30 04:16:00|1877.39|1871.19|1877.48|1871.28|1877.66|1871.46|1877.39|1871.19|32
1653884170000|2022-05-30 04:16:10|1877.5|1871.3|1877.57|1871.37|1877.6|1871.4|1877.42|1871.22|27
1653884180000|2022-05-30 04:16:20|1877.58|1871.38|1877.66|1871.46|1877.85|1871.65|1877.5|1871.3|22
1653884190000|2022-05-30 04:16:30|1877.67|1871.47|1876.89|1870.69|1877.67|1871.47|1876.85|1870.65|32
1653884200000|2022-05-30 04:16:40|1876.9|1870.7|1876.89|1870.69|1877.2|1871|1876.83|1870.63|31
1653884210000|2022-05-30 04:16:50|1877.02|1870.82|1876.65|1870.45|1877.09|1870.89|1876.48|1870.28|34
1653884220000|2022-05-30 04:17:00|1876.62|1870.42|1876.76|1870.56|1876.8|1870.6|1876.57|1870.37|36
1653884230000|2022-05-30 04:17:10|1877.08|1870.88|1876.99|1870.79|1877.73|1871.53|1876.83|1870.63|34
1653884240000|2022-05-30 04:17:20|1877.01|1870.81|1877.08|1870.88|1877.34|1871.14|1876.85|1870.65|33
1653884250000|2022-05-30 04:17:30|1877.1|1870.9|1877.07|1870.87|1877.39|1871.19|1877.05|1870.85|31
1653884260000|2022-05-30 04:17:40|1877.17|1870.97|1877.01|1870.81|1877.2|1871|1876.91|1870.71|32
1653884270000|2022-05-30 04:17:50|1877.04|1870.84|1877.21|1871.01|1877.39|1871.19|1876.9|1870.7|29
1653884280000|2022-05-30 04:18:00|1877.07|1870.87|1877.94|1871.74|1877.98|1871.78|1876.86|1870.66|36
1653884290000|2022-05-30 04:18:10|1877.93|1871.73|1878.35|1872.15|1878.44|1872.24|1877.75|1871.55|38
1653884300000|2022-05-30 04:18:20|1878.39|1872.19|1878.46|1872.26|1878.63|1872.43|1878.31|1872.11|35
1653884310000|2022-05-30 04:18:30|1878.48|1872.28|1878.51|1872.31|1878.78|1872.58|1878.43|1872.23|36
1653884320000|2022-05-30 04:18:40|1878.53|1872.33|1878.22|1872.02|1878.62|1872.42|1877.6|1871.4|39
1653884330000|2022-05-30 04:18:50|1878.21|1872.01|1878.8|1872.6|1878.9|1872.7|1878.21|1872.01|36
1653884340000|2022-05-30 04:19:00|1878.78|1872.58|1878.15|1871.95|1878.86|1872.66|1878.13|1871.93|37
1653884350000|2022-05-30 04:19:10|1878.18|1871.98|1877.56|1871.36|1878.2|1872|1877.31|1871.11|38
1653884360000|2022-05-30 04:19:20|1877.55|1871.35|1876.4|1870.2|1877.66|1871.46|1876.37|1870.17|37
1653884370000|2022-05-30 04:19:30|1876.49|1870.29|1876.81|1870.61|1876.81|1870.61|1876.47|1870.27|27
1653884380000|2022-05-30 04:19:40|1876.82|1870.62|1876.55|1870.35|1876.82|1870.62|1876.31|1870.11|37
1653884390000|2022-05-30 04:19:50|1876.56|1870.36|1875.46|1869.26|1876.58|1870.38|1875.4|1869.2|36
1653884400000|2022-05-30 04:20:00|1875.45|1869.25|1876.1|1869.9|1876.2|1870|1875.37|1869.17|38
1653884410000|2022-05-30 04:20:10|1876.15|1869.95|1876.07|1869.87|1876.23|1870.03|1876.04|1869.84|30
1653884420000|2022-05-30 04:20:20|1876.16|1869.96|1876.62|1870.42|1876.62|1870.42|1876.07|1869.87|27
1653884430000|2022-05-30 04:20:30|1876.68|1870.48|1877.02|1870.82|1877.02|1870.82|1876.53|1870.33|32
1653884440000|2022-05-30 04:20:40|1876.97|1870.77|1876.4|1870.2|1877.17|1870.97|1876.4|1870.2|26
1653884450000|2022-05-30 04:20:50|1876.41|1870.21|1876.34|1870.14|1876.44|1870.24|1876.18|1869.98|33
1653884460000|2022-05-30 04:21:00|1876.35|1870.15|1877.74|1871.54|1877.81|1871.61|1876.1|1869.9|32
1653884470000|2022-05-30 04:21:10|1877.67|1871.47|1877.71|1871.51|1877.88|1871.68|1877.44|1871.24|39
1653884480000|2022-05-30 04:21:20|1877.7|1871.5|1877.89|1871.69|1877.94|1871.74|1877.65|1871.45|26
1653884490000|2022-05-30 04:21:30|1877.85|1871.65|1877.6|1871.4|1878.11|1871.91|1877.6|1871.4|29
1653884500000|2022-05-30 04:21:40|1877.75|1871.55|1877.72|1871.52|1877.88|1871.68|1877.65|1871.45|35
1653884510000|2022-05-30 04:21:50|1877.71|1871.51|1877.44|1871.24|1877.74|1871.54|1877.4|1871.2|26
1653884520000|2022-05-30 04:22:00|1877.49|1871.29|1877.38|1871.18|1877.59|1871.39|1877.38|1871.18|30
1653884530000|2022-05-30 04:22:10|1877.47|1871.27|1878.35|1872.15|1878.43|1872.23|1877.39|1871.19|32
1653884540000|2022-05-30 04:22:20|1878.46|1872.26|1878.32|1872.12|1878.46|1872.26|1878.07|1871.87|31
1653884550000|2022-05-30 04:22:30|1878.31|1872.11|1877.93|1871.73|1878.42|1872.22|1877.93|1871.73|32
1653884560000|2022-05-30 04:22:40|1877.97|1871.77|1878.04|1871.84|1878.05|1871.85|1877.92|1871.72|24
1653884570000|2022-05-30 04:22:50|1878|1871.8|1878.1|1871.9|1878.25|1872.05|1878|1871.8|27
1653884580000|2022-05-30 04:23:00|1878.09|1871.89|1878.19|1871.99|1878.25|1872.05|1878.06|1871.86|31
1653884590000|2022-05-30 04:23:10|1878.17|1871.97|1878.69|1872.49|1878.75|1872.55|1878.08|1871.88|37
1653884600000|2022-05-30 04:23:20|1878.68|1872.48|1878.79|1872.59|1878.82|1872.62|1878.49|1872.29|36
1653884610000|2022-05-30 04:23:30|1878.73|1872.53|1879.29|1873.09|1879.34|1873.14|1878.72|1872.52|34
1653884620000|2022-05-30 04:23:40|1879.32|1873.12|1879.2|1873|1879.32|1873.12|1879.12|1872.92|27
1653884630000|2022-05-30 04:23:50|1879.01|1872.81|1879.28|1873.08|1879.47|1873.27|1878.54|1872.34|36
1653884640000|2022-05-30 04:24:00|1879.26|1873.06|1880.16|1873.96|1880.46|1874.26|1879.26|1873.06|35
1653884650000|2022-05-30 04:24:10|1880.15|1873.95|1879.54|1873.34|1880.37|1874.17|1878.92|1872.72|32
1653884660000|2022-05-30 04:24:20|1879.6|1873.4|1879.37|1873.17|1879.63|1873.43|1879.36|1873.16|30
1653884670000|2022-05-30 04:24:30|1879.27|1873.07|1878.38|1872.18|1879.27|1873.07|1878.38|1872.18|25
1653884680000|2022-05-30 04:24:40|1878.25|1872.05|1878.35|1872.15|1878.56|1872.36|1878.2|1872|24
1653884690000|2022-05-30 04:24:50|1878.38|1872.18|1878.45|1872.25|1878.57|1872.37|1878.37|1872.17|18
1653884700000|2022-05-30 04:25:00|1878.44|1872.24|1878.36|1872.16|1878.48|1872.28|1878.36|1872.16|30
1653884710000|2022-05-30 04:25:10|1878.45|1872.25|1879.76|1873.56|1879.85|1873.65|1878.25|1872.05|36
1653884720000|2022-05-30 04:25:20|1879.88|1873.68|1879.86|1873.66|1879.98|1873.78|1879.77|1873.57|27
1653884730000|2022-05-30 04:25:30|1879.85|1873.65|1879.75|1873.55|1879.98|1873.78|1879.62|1873.42|29
1653884740000|2022-05-30 04:25:40|1879.85|1873.65|1879.85|1873.65|1879.91|1873.71|1879.74|1873.54|30
1653884750000|2022-05-30 04:25:50|1879.95|1873.75|1879.85|1873.65|1879.96|1873.76|1879.56|1873.36|17
1653884760000|2022-05-30 04:26:00|1879.84|1873.64|1879.35|1873.15|1879.97|1873.77|1879.23|1873.03|24
1653884770000|2022-05-30 04:26:10|1879.34|1873.14|1879.2|1873|1879.34|1873.14|1879.18|1872.98|25
1653884780000|2022-05-30 04:26:20|1879.25|1873.05|1879.15|1872.95|1879.31|1873.11|1879.09|1872.89|32
1653884790000|2022-05-30 04:26:30|1879.14|1872.94|1879.1|1872.9|1879.19|1872.99|1879.03|1872.83|31
1653884800000|2022-05-30 04:26:40|1879.11|1872.91|1879.17|1872.97|1879.22|1873.02|1879.05|1872.85|24
1653884810000|2022-05-30 04:26:50|1879.19|1872.99|1879.54|1873.34|1879.54|1873.34|1879.1|1872.9|26
1653884820000|2022-05-30 04:27:00|1879.5|1873.3|1878.93|1872.73|1879.83|1873.63|1878.91|1872.71|30
1653884830000|2022-05-30 04:27:10|1878.92|1872.72|1879.02|1872.82|1879.15|1872.95|1878.9|1872.7|25
1653884840000|2022-05-30 04:27:20|1878.98|1872.78|1879.11|1872.91|1879.18|1872.98|1878.98|1872.78|24
1653884850000|2022-05-30 04:27:30|1879.12|1872.92|1879.16|1872.96|1879.2|1873|1879|1872.8|20
1653884860000|2022-05-30 04:27:40|1879.13|1872.93|1879.51|1873.31|1879.51|1873.31|1879.08|1872.88|35
1653884870000|2022-05-30 04:27:50|1879.58|1873.38|1878.95|1872.75|1879.69|1873.49|1878.95|1872.75|33
1653884880000|2022-05-30 04:28:00|1878.9|1872.7|1879.15|1872.95|1879.22|1873.02|1878.83|1872.63|34
1653884890000|2022-05-30 04:28:10|1879.17|1872.97|1879.86|1873.66|1879.9|1873.7|1879.15|1872.95|36
1653884900000|2022-05-30 04:28:20|1879.85|1873.65|1879.88|1873.68|1879.96|1873.76|1879.74|1873.54|27
1653884910000|2022-05-30 04:28:30|1879.89|1873.69|1879.61|1873.41|1879.9|1873.7|1879.27|1873.07|32
1653884920000|2022-05-30 04:28:40|1879.62|1873.42|1879.61|1873.41|1879.69|1873.49|1878.78|1872.58|37
1653884930000|2022-05-30 04:28:50|1879.6|1873.4|1879.56|1873.36|1879.75|1873.55|1879.51|1873.31|31
1653884940000|2022-05-30 04:29:00|1879.57|1873.37|1878.86|1872.66|1879.57|1873.37|1878.39|1872.19|29
1653884950000|2022-05-30 04:29:10|1878.9|1872.7|1879.02|1872.82|1879.13|1872.93|1878.86|1872.66|37
1653884960000|2022-05-30 04:29:20|1878.97|1872.77|1878.87|1872.67|1879.03|1872.83|1878.73|1872.53|32
1653884970000|2022-05-30 04:29:30|1878.88|1872.68|1878.82|1872.62|1879.08|1872.88|1878.28|1872.08|29
1653884980000|2022-05-30 04:29:40|1878.83|1872.63|1878.93|1872.73|1879.06|1872.86|1878.76|1872.56|29
1653884990000|2022-05-30 04:29:50|1878.79|1872.59|1878.86|1872.66|1879.01|1872.81|1878.71|1872.51|31
1653885000000|2022-05-30 04:30:00|1878.85|1872.65|1878.2|1872|1879.22|1873.02|1878.13|1871.93|37
1653885010000|2022-05-30 04:30:10|1878.21|1872.01|1877.63|1871.43|1878.21|1872.01|1877.56|1871.36|27
1653885020000|2022-05-30 04:30:20|1877.64|1871.44|1877.31|1871.11|1877.64|1871.44|1877.31|1871.11|28
1653885030000|2022-05-30 04:30:30|1877.32|1871.12|1877.39|1871.19|1877.87|1871.67|1877.32|1871.12|25
1653885040000|2022-05-30 04:30:40|1877.38|1871.18|1877.54|1871.34|1877.6|1871.4|1877.34|1871.14|26
1653885050000|2022-05-30 04:30:50|1877.55|1871.35|1877.7|1871.5|1877.7|1871.5|1877.47|1871.27|35
1653885060000|2022-05-30 04:31:00|1877.71|1871.51|1877.65|1871.45|1877.72|1871.52|1877.57|1871.37|26
1653885070000|2022-05-30 04:31:10|1877.57|1871.37|1877.26|1871.06|1877.64|1871.44|1877.19|1870.99|33
1653885080000|2022-05-30 04:31:20|1877.22|1871.02|1877.26|1871.06|1877.33|1871.13|1877.18|1870.98|26
1653885090000|2022-05-30 04:31:30|1877.2|1871|1877.08|1870.88|1877.24|1871.04|1877.07|1870.87|16
1653885100000|2022-05-30 04:31:40|1877.07|1870.87|1877.13|1870.93|1877.17|1870.97|1877.06|1870.86|29
1653885110000|2022-05-30 04:31:50|1877.12|1870.92|1877.59|1871.39|1878.68|1872.48|1877.1|1870.9|30
1653885120000|2022-05-30 04:32:00|1877.53|1871.33|1877.16|1870.96|1877.73|1871.53|1876.93|1870.73|36
1653885130000|2022-05-30 04:32:10|1877.15|1870.95|1877.21|1871.01|1877.23|1871.03|1876.92|1870.72|25
1653885140000|2022-05-30 04:32:20|1877.15|1870.95|1878.78|1872.58|1879.11|1872.91|1877.15|1870.95|37
1653885150000|2022-05-30 04:32:30|1878.77|1872.57|1878.78|1872.58|1879.01|1872.81|1878.68|1872.48|26
1653885160000|2022-05-30 04:32:40|1878.75|1872.55|1874.37|1868.17|1878.78|1872.58|1873.8|1867.6|36
1653885170000|2022-05-30 04:32:50|1874.28|1868.08|1875.18|1868.98|1875.52|1869.32|1873.95|1867.75|40
1653885180000|2022-05-30 04:33:00|1875.2|1869|1875.38|1869.18|1875.94|1869.74|1875.1|1868.9|35
1653885190000|2022-05-30 04:33:10|1875.39|1869.19|1874.09|1867.89|1875.63|1869.43|1873.95|1867.75|35
1653885200000|2022-05-30 04:33:20|1874.15|1867.95|1874.06|1867.86|1874.36|1868.16|1873.89|1867.69|39
1653885210000|2022-05-30 04:33:30|1873.82|1867.62|1873.48|1867.28|1874.04|1867.84|1873.48|1867.28|32
1653885220000|2022-05-30 04:33:40|1873.52|1867.32|1873.35|1867.15|1873.54|1867.34|1873.25|1867.05|31
1653885230000|2022-05-30 04:33:50|1873.32|1867.12|1873.28|1867.08|1873.47|1867.27|1873.22|1867.02|30
1653885240000|2022-05-30 04:34:00|1873.27|1867.07|1873.78|1867.58|1874.53|1868.33|1873.27|1867.07|35
1653885250000|2022-05-30 04:34:10|1873.96|1867.76|1873.76|1867.56|1874.09|1867.89|1873.76|1867.56|32
1653885260000|2022-05-30 04:34:20|1873.84|1867.64|1873.79|1867.59|1873.92|1867.72|1873.69|1867.49|26
1653885270000|2022-05-30 04:34:30|1873.68|1867.48|1872.18|1865.98|1873.68|1867.48|1872.05|1865.85|34
1653885280000|2022-05-30 04:34:40|1872.05|1865.85|1871.02|1864.82|1872.05|1865.85|1870.8|1864.6|33
1653885290000|2022-05-30 04:34:50|1871.06|1864.86|1873.64|1867.44|1873.65|1867.45|1871.06|1864.86|33
1653885300000|2022-05-30 04:35:00|1873.65|1867.45|1873.58|1867.38|1873.66|1867.46|1873.4|1867.2|35
1653885310000|2022-05-30 04:35:10|1873.64|1867.44|1873.64|1867.44|1873.71|1867.51|1873.4|1867.2|37
1653885320000|2022-05-30 04:35:20|1873.59|1867.39|1873.34|1867.14|1873.74|1867.54|1873.34|1867.14|34
1653885330000|2022-05-30 04:35:30|1873.35|1867.15|1873.85|1867.65|1873.99|1867.79|1873.35|1867.15|32
1653885340000|2022-05-30 04:35:40|1873.82|1867.62|1874.19|1867.99|1874.27|1868.07|1873.82|1867.62|34
1653885350000|2022-05-30 04:35:50|1874.2|1868|1874.19|1867.99|1874.33|1868.13|1874.12|1867.92|29
1653885360000|2022-05-30 04:36:00|1874.18|1867.98|1874.1|1867.9|1874.56|1868.36|1874.09|1867.89|28
1653885370000|2022-05-30 04:36:10|1874.11|1867.91|1874.2|1868|1874.22|1868.02|1874.1|1867.9|31
1653885380000|2022-05-30 04:36:20|1874.17|1867.97|1874.19|1867.99|1874.28|1868.08|1873.96|1867.76|31
1653885390000|2022-05-30 04:36:30|1874.22|1868.02|1874.2|1868|1874.46|1868.26|1874.14|1867.94|32
1653885400000|2022-05-30 04:36:40|1874.24|1868.04|1873.95|1867.75|1874.27|1868.07|1873.95|1867.75|35
1653885410000|2022-05-30 04:36:50|1873.98|1867.78|1874.14|1867.94|1874.29|1868.09|1873.98|1867.78|26
1653885420000|2022-05-30 04:37:00|1874.1|1867.9|1873.55|1867.35|1874.14|1867.94|1873.55|1867.35|28
1653885430000|2022-05-30 04:37:10|1873.67|1867.47|1873.65|1867.45|1873.69|1867.49|1873.51|1867.31|29
1653885440000|2022-05-30 04:37:20|1873.64|1867.44|1874.07|1867.87|1874.1|1867.9|1873.58|1867.38|32
1653885450000|2022-05-30 04:37:30|1874.05|1867.85|1874.04|1867.84|1874.06|1867.86|1873.88|1867.68|23
1653885460000|2022-05-30 04:37:40|1874.05|1867.85|1874.25|1868.05|1874.47|1868.27|1874.03|1867.83|34
1653885470000|2022-05-30 04:37:50|1874.23|1868.03|1874.41|1868.21|1874.42|1868.22|1874.21|1868.01|24
1653885480000|2022-05-30 04:38:00|1874.32|1868.12|1875.62|1869.42|1875.67|1869.47|1874.32|1868.12|29
1653885490000|2022-05-30 04:38:10|1875.61|1869.41|1875.63|1869.43|1875.96|1869.76|1875.54|1869.34|32
1653885500000|2022-05-30 04:38:20|1875.57|1869.37|1876.24|1870.04|1876.24|1870.04|1875.41|1869.21|33
1653885510000|2022-05-30 04:38:30|1876.23|1870.03|1875.66|1869.46|1876.35|1870.15|1875.21|1869.01|32
1653885520000|2022-05-30 04:38:40|1875.68|1869.48|1875.54|1869.34|1876.12|1869.92|1875.54|1869.34|30
1653885530000|2022-05-30 04:38:50|1875.51|1869.31|1875.41|1869.21|1875.51|1869.31|1874.92|1868.72|35
1653885540000|2022-05-30 04:39:00|1875.43|1869.23|1875.93|1869.73|1876.32|1870.12|1875.31|1869.11|37
1653885550000|2022-05-30 04:39:10|1875.97|1869.77|1875.95|1869.75|1876.05|1869.85|1875.89|1869.69|29
1653885560000|2022-05-30 04:39:20|1875.94|1869.74|1875.9|1869.7|1876.03|1869.83|1875.85|1869.65|27
1653885570000|2022-05-30 04:39:30|1875.79|1869.59|1875.78|1869.58|1875.81|1869.61|1875.66|1869.46|27
1653885580000|2022-05-30 04:39:40|1875.64|1869.44|1875.76|1869.56|1875.8|1869.6|1875.63|1869.43|22
1653885590000|2022-05-30 04:39:50|1875.64|1869.44|1875.47|1869.27|1875.72|1869.52|1875.41|1869.21|28
1653885600000|2022-05-30 04:40:00|1875.46|1869.26|1875.7|1869.5|1876|1869.8|1875.41|1869.21|29
1653885610000|2022-05-30 04:40:10|1875.66|1869.46|1875.77|1869.57|1875.86|1869.66|1875.65|1869.45|35
1653885620000|2022-05-30 04:40:20|1875.8|1869.6|1876.14|1869.94|1876.38|1870.18|1875.65|1869.45|35
1653885630000|2022-05-30 04:40:30|1876.03|1869.83|1875.48|1869.28|1876.03|1869.83|1875.24|1869.04|33
1653885640000|2022-05-30 04:40:40|1875.4|1869.2|1875.28|1869.08|1875.41|1869.21|1875.14|1868.94|23
1653885650000|2022-05-30 04:40:50|1875.35|1869.15|1875.37|1869.17|1875.51|1869.31|1875.33|1869.13|31
1653885660000|2022-05-30 04:41:00|1875.36|1869.16|1875.51|1869.31|1875.67|1869.47|1875.29|1869.09|34
1653885670000|2022-05-30 04:41:10|1875.54|1869.34|1875.26|1869.06|1875.61|1869.41|1875.18|1868.98|32
1653885680000|2022-05-30 04:41:20|1875.18|1868.98|1875.3|1869.1|1875.37|1869.17|1875.1|1868.9|30
1653885690000|2022-05-30 04:41:30|1875.29|1869.09|1875.5|1869.3|1875.66|1869.46|1875.29|1869.09|32
1653885700000|2022-05-30 04:41:40|1875.51|1869.31|1875.91|1869.71|1875.91|1869.71|1875.43|1869.23|31
1653885710000|2022-05-30 04:41:50|1875.86|1869.66|1875.34|1869.14|1875.89|1869.69|1875.31|1869.11|31
1653885720000|2022-05-30 04:42:00|1875.28|1869.08|1875.24|1869.04|1875.5|1869.3|1874.94|1868.74|32
1653885730000|2022-05-30 04:42:10|1875.2|1869|1874.95|1868.75|1875.25|1869.05|1874.84|1868.64|28
1653885740000|2022-05-30 04:42:20|1875.01|1868.81|1875.6|1869.4|1875.88|1869.68|1874.8|1868.6|34
1653885750000|2022-05-30 04:42:30|1875.66|1869.46|1875.52|1869.32|1875.81|1869.61|1875.38|1869.18|32
1653885760000|2022-05-30 04:42:40|1875.57|1869.37|1875.5|1869.3|1875.66|1869.46|1875.37|1869.17|34
1653885770000|2022-05-30 04:42:50|1875.51|1869.31|1875.46|1869.26|1875.59|1869.39|1875.39|1869.19|31
1653885780000|2022-05-30 04:43:00|1875.45|1869.25|1875.57|1869.37|1875.59|1869.39|1875.36|1869.16|25
1653885790000|2022-05-30 04:43:10|1875.53|1869.33|1875.8|1869.6|1875.83|1869.63|1875.05|1868.85|35
1653885800000|2022-05-30 04:43:20|1875.69|1869.49|1876.2|1870|1876.38|1870.18|1875.62|1869.42|34
1653885810000|2022-05-30 04:43:30|1876.34|1870.14|1876.14|1869.94|1876.52|1870.32|1876.09|1869.89|37
1653885820000|2022-05-30 04:43:40|1876.07|1869.87|1875.79|1869.59|1876.24|1870.04|1875.71|1869.51|37
1653885830000|2022-05-30 04:43:50|1875.8|1869.6|1875.74|1869.54|1875.82|1869.62|1875.66|1869.46|33
1653885840000|2022-05-30 04:44:00|1875.71|1869.51|1875.78|1869.58|1875.86|1869.66|1875.71|1869.51|31
1653885850000|2022-05-30 04:44:10|1875.81|1869.61|1875.64|1869.44|1875.87|1869.67|1875.62|1869.42|34
1653885860000|2022-05-30 04:44:20|1875.7|1869.5|1875.8|1869.6|1875.9|1869.7|1875.51|1869.31|35
1653885870000|2022-05-30 04:44:30|1875.88|1869.68|1876.2|1870|1876.2|1870|1875.88|1869.68|31
1653885880000|2022-05-30 04:44:40|1876.08|1869.88|1876.08|1869.88|1876.13|1869.93|1876.03|1869.83|23
1653885890000|2022-05-30 04:44:50|1876.06|1869.86|1876.06|1869.86|1876.12|1869.92|1876.04|1869.84|30
1653885900000|2022-05-30 04:45:00|1876.08|1869.88|1875.25|1869.05|1876.18|1869.98|1875.25|1869.05|35
1653885910000|2022-05-30 04:45:10|1875.17|1868.97|1875.72|1869.52|1875.89|1869.69|1875.17|1868.97|32
1653885920000|2022-05-30 04:45:20|1875.74|1869.54|1875.85|1869.65|1875.9|1869.7|1875.69|1869.49|31
1653885930000|2022-05-30 04:45:30|1875.9|1869.7|1876.56|1870.36|1876.78|1870.58|1875.9|1869.7|35
1653885940000|2022-05-30 04:45:40|1876.63|1870.43|1876.35|1870.15|1876.67|1870.47|1876.35|1870.15|28
1653885950000|2022-05-30 04:45:50|1876.39|1870.19|1876.96|1870.76|1877.08|1870.88|1876.36|1870.16|34
1653885960000|2022-05-30 04:46:00|1876.95|1870.75|1876.52|1870.32|1876.95|1870.75|1876.28|1870.08|32
1653885970000|2022-05-30 04:46:10|1876.47|1870.27|1877.09|1870.89|1877.31|1871.11|1876.47|1870.27|36
1653885980000|2022-05-30 04:46:20|1877.06|1870.86|1877.06|1870.86|1877.17|1870.97|1876.97|1870.77|25
1653885990000|2022-05-30 04:46:30|1876.52|1870.32|1875.68|1869.48|1876.52|1870.32|1875.68|1869.48|37
1653886000000|2022-05-30 04:46:40|1875.64|1869.44|1876.07|1869.87|1876.37|1870.17|1875.57|1869.37|34
1653886010000|2022-05-30 04:46:50|1876.11|1869.91|1875.75|1869.55|1876.13|1869.93|1875.71|1869.51|31
1653886020000|2022-05-30 04:47:00|1875.77|1869.57|1875.57|1869.37|1875.79|1869.59|1875.57|1869.37|28
1653886030000|2022-05-30 04:47:10|1875.67|1869.47|1875.2|1869|1875.8|1869.6|1875.2|1869|31
1653886040000|2022-05-30 04:47:20|1875.23|1869.03|1875.74|1869.54|1875.74|1869.54|1874.94|1868.74|29
1653886050000|2022-05-30 04:47:30|1876.02|1869.82|1875.65|1869.45|1876.02|1869.82|1875.65|1869.45|28
1653886060000|2022-05-30 04:47:40|1875.71|1869.51|1875.71|1869.51|1875.91|1869.71|1875.55|1869.35|30
1653886070000|2022-05-30 04:47:50|1875.68|1869.48|1875.67|1869.47|1875.76|1869.56|1875.6|1869.4|24
1653886080000|2022-05-30 04:48:00|1875.54|1869.34|1875.59|1869.39|1875.76|1869.56|1875.52|1869.32|27
1653886090000|2022-05-30 04:48:10|1875.67|1869.47|1876.86|1870.66|1877|1870.8|1875.65|1869.45|36
1653886100000|2022-05-30 04:48:20|1876.89|1870.69|1875.42|1869.22|1877.24|1871.04|1875.32|1869.12|33
1653886110000|2022-05-30 04:48:30|1875.41|1869.21|1875.24|1869.04|1875.56|1869.36|1874.96|1868.76|38
1653886120000|2022-05-30 04:48:40|1875.23|1869.03|1875.82|1869.62|1875.88|1869.68|1875.16|1868.96|37
1653886130000|2022-05-30 04:48:50|1875.75|1869.55|1875.92|1869.72|1875.93|1869.73|1875.75|1869.55|34
1653886140000|2022-05-30 04:49:00|1875.9|1869.7|1875.62|1869.42|1875.95|1869.75|1875.62|1869.42|28
1653886150000|2022-05-30 04:49:10|1875.66|1869.46|1875.87|1869.67|1875.87|1869.67|1875.44|1869.24|37
1653886160000|2022-05-30 04:49:20|1875.84|1869.64|1875.84|1869.64|1875.92|1869.72|1875.8|1869.6|29
1653886170000|2022-05-30 04:49:30|1875.89|1869.69|1875.79|1869.59|1875.95|1869.75|1875.76|1869.56|33
1653886180000|2022-05-30 04:49:40|1875.81|1869.61|1875.8|1869.6|1875.91|1869.71|1875.77|1869.57|33
1653886190000|2022-05-30 04:49:50|1875.77|1869.57|1875.46|1869.26|1875.84|1869.64|1875.46|1869.26|28
1653886200000|2022-05-30 04:50:00|1875.48|1869.28|1875.48|1869.28|1875.53|1869.33|1875.38|1869.18|36
1653886210000|2022-05-30 04:50:10|1875.5|1869.3|1875.45|1869.25|1875.58|1869.38|1875.39|1869.19|28
1653886220000|2022-05-30 04:50:20|1875.5|1869.3|1875.43|1869.23|1875.52|1869.32|1875.42|1869.22|29
1653886230000|2022-05-30 04:50:30|1875.45|1869.25|1875.53|1869.33|1875.54|1869.34|1875.27|1869.07|34
1653886240000|2022-05-30 04:50:40|1875.27|1869.07|1875.48|1869.28|1875.53|1869.33|1875.23|1869.03|32
1653886250000|2022-05-30 04:50:50|1875.38|1869.18|1875.67|1869.47|1875.9|1869.7|1875.35|1869.15|24
1653886260000|2022-05-30 04:51:00|1875.68|1869.48|1876.12|1869.92|1876.13|1869.93|1875.67|1869.47|30
1653886270000|2022-05-30 04:51:10|1876.08|1869.88|1876.11|1869.91|1876.15|1869.95|1876.02|1869.82|32
1653886280000|2022-05-30 04:51:20|1876.04|1869.84|1875.72|1869.52|1876.17|1869.97|1875.72|1869.52|34
1653886290000|2022-05-30 04:51:30|1875.83|1869.63|1875.88|1869.68|1876.09|1869.89|1875.73|1869.53|34
1653886300000|2022-05-30 04:51:40|1875.87|1869.67|1875.89|1869.69|1875.94|1869.74|1875.78|1869.58|30
1653886310000|2022-05-30 04:51:50|1875.85|1869.65|1875.41|1869.21|1875.91|1869.71|1875.12|1868.92|31
1653886320000|2022-05-30 04:52:00|1875.42|1869.22|1875.33|1869.13|1875.49|1869.29|1875.33|1869.13|22
1653886330000|2022-05-30 04:52:10|1875.31|1869.11|1875.1|1868.9|1875.46|1869.26|1875.07|1868.87|29
1653886340000|2022-05-30 04:52:20|1875.18|1868.98|1875.12|1868.92|1875.22|1869.02|1875.03|1868.83|16
1653886350000|2022-05-30 04:52:30|1875.11|1868.91|1874.7|1868.5|1875.19|1868.99|1874.58|1868.38|31
1653886360000|2022-05-30 04:52:40|1874.59|1868.39|1874.03|1867.83|1874.59|1868.39|1874.02|1867.82|30
1653886370000|2022-05-30 04:52:50|1873.96|1867.76|1873.72|1867.52|1874.02|1867.82|1873.62|1867.42|29
1653886380000|2022-05-30 04:53:00|1873.68|1867.48|1873.93|1867.73|1874.27|1868.07|1873.44|1867.24|33
1653886390000|2022-05-30 04:53:10|1874.15|1867.95|1874.5|1868.3|1874.67|1868.47|1873.65|1867.45|36
1653886400000|2022-05-30 04:53:20|1874.38|1868.18|1874.45|1868.25|1874.55|1868.35|1874.29|1868.09|29
1653886410000|2022-05-30 04:53:30|1874.51|1868.31|1874.27|1868.07|1874.65|1868.45|1874.27|1868.07|25
1653886420000|2022-05-30 04:53:40|1874.37|1868.17|1874.39|1868.19|1874.47|1868.27|1874.2|1868|18
1653886430000|2022-05-30 04:53:50|1874.36|1868.16|1874.19|1867.99|1874.36|1868.16|1873.48|1867.28|36
1653886440000|2022-05-30 04:54:00|1874.2|1868|1874.32|1868.12|1874.37|1868.17|1874.03|1867.83|32
1653886450000|2022-05-30 04:54:10|1874.37|1868.17|1874.92|1868.72|1874.96|1868.76|1874.32|1868.12|29
1653886460000|2022-05-30 04:54:20|1874.93|1868.73|1874.83|1868.63|1874.94|1868.74|1874.79|1868.59|23
1653886470000|2022-05-30 04:54:30|1874.84|1868.64|1874.89|1868.69|1874.89|1868.69|1874.75|1868.55|26
1653886480000|2022-05-30 04:54:40|1874.99|1868.79|1874.76|1868.56|1874.99|1868.79|1874.67|1868.47|31
1653886490000|2022-05-30 04:54:50|1874.81|1868.61|1874.68|1868.48|1874.81|1868.61|1874.68|1868.48|17
1653886500000|2022-05-30 04:55:00|1874.74|1868.54|1874.86|1868.66|1874.91|1868.71|1874.74|1868.54|28
1653886510000|2022-05-30 04:55:10|1874.85|1868.65|1874.77|1868.57|1874.99|1868.79|1874.71|1868.51|30
1653886520000|2022-05-30 04:55:20|1874.83|1868.63|1874.84|1868.64|1874.92|1868.72|1874.78|1868.58|26
1653886530000|2022-05-30 04:55:30|1874.85|1868.65|1874.61|1868.41|1874.85|1868.65|1874.55|1868.35|26
1653886540000|2022-05-30 04:55:40|1874.45|1868.25|1874.69|1868.49|1874.73|1868.53|1874.32|1868.12|22
1653886550000|2022-05-30 04:55:50|1874.58|1868.38|1874.58|1868.38|1874.7|1868.5|1874.57|1868.37|18
1653886560000|2022-05-30 04:56:00|1874.65|1868.45|1875.16|1868.96|1875.22|1869.02|1874.64|1868.44|31
1653886570000|2022-05-30 04:56:10|1875.18|1868.98|1874.68|1868.48|1875.18|1868.98|1874.56|1868.36|33
1653886580000|2022-05-30 04:56:20|1874.75|1868.55|1874.61|1868.41|1874.75|1868.55|1874.52|1868.32|25
1653886590000|2022-05-30 04:56:30|1874.58|1868.38|1874.58|1868.38|1874.58|1868.38|1874.39|1868.19|17
1653886600000|2022-05-30 04:56:40|1874.6|1868.4|1874.53|1868.33|1874.67|1868.47|1874.52|1868.32|23
1653886610000|2022-05-30 04:56:50|1874.59|1868.39|1874.66|1868.46|1874.89|1868.69|1874.56|1868.36|32
1653886620000|2022-05-30 04:57:00|1874.72|1868.52|1874.76|1868.56|1874.83|1868.63|1874.66|1868.46|28
1653886630000|2022-05-30 04:57:10|1874.73|1868.53|1874.66|1868.46|1874.84|1868.64|1874.64|1868.44|26
1653886640000|2022-05-30 04:57:20|1874.68|1868.48|1874.65|1868.45|1874.68|1868.48|1874.65|1868.45|9
1653886650000|2022-05-30 04:57:30|1874.74|1868.54|1874.2|1868|1874.74|1868.54|1873.67|1867.47|23
1653886660000|2022-05-30 04:57:40|1874.38|1868.18|1874.33|1868.13|1874.46|1868.26|1873.87|1867.67|15
1653886670000|2022-05-30 04:57:50|1874.32|1868.12|1874.01|1867.81|1874.32|1868.12|1873.89|1867.69|23
1653886680000|2022-05-30 04:58:00|1874.04|1867.84|1873.77|1867.57|1874.12|1867.92|1873.36|1867.16|34
1653886690000|2022-05-30 04:58:10|1873.76|1867.56|1873.82|1867.62|1873.91|1867.71|1873.55|1867.35|36
1653886700000|2022-05-30 04:58:20|1873.8|1867.6|1874.06|1867.86|1874.22|1868.02|1873.71|1867.51|33
1653886710000|2022-05-30 04:58:30|1874.04|1867.84|1873.95|1867.75|1874.06|1867.86|1873.76|1867.56|32
1653886720000|2022-05-30 04:58:40|1873.87|1867.67|1874.04|1867.84|1874.04|1867.84|1873.83|1867.63|21
1653886730000|2022-05-30 04:58:50|1873.93|1867.73|1873.91|1867.71|1874.04|1867.84|1873.8|1867.6|27
1653886740000|2022-05-30 04:59:00|1873.93|1867.73|1874.63|1868.43|1874.74|1868.54|1873.87|1867.67|34
1653886750000|2022-05-30 04:59:10|1874.71|1868.51|1875.09|1868.89|1875.14|1868.94|1874.66|1868.46|33
1653886760000|2022-05-30 04:59:20|1875.13|1868.93|1875.77|1869.57|1875.9|1869.7|1875.13|1868.93|35
1653886770000|2022-05-30 04:59:30|1875.78|1869.58|1875.72|1869.52|1875.91|1869.71|1875.64|1869.44|33
1653886780000|2022-05-30 04:59:40|1875.74|1869.54|1876.1|1869.9|1876.31|1870.11|1875.7|1869.5|37
1653886790000|2022-05-30 04:59:50|1876.16|1869.96|1875.35|1869.15|1876.18|1869.98|1875.35|1869.15|34
1653886800000|2022-05-30 05:00:00|1875.44|1869.24|1876.26|1870.06|1876.52|1870.32|1875.44|1869.24|36
1653886810000|2022-05-30 05:00:10|1875.97|1869.77|1876.33|1870.13|1876.36|1870.16|1875.7|1869.5|36
1653886820000|2022-05-30 05:00:20|1876.35|1870.15|1876.28|1870.08|1876.41|1870.21|1876.21|1870.01|25
1653886830000|2022-05-30 05:00:30|1876.27|1870.07|1876.66|1870.46|1876.84|1870.64|1876.27|1870.07|29
1653886840000|2022-05-30 05:00:40|1876.65|1870.45|1876.54|1870.34|1876.67|1870.47|1876.35|1870.15|33
1653886850000|2022-05-30 05:00:50|1876.52|1870.32|1876.53|1870.33|1876.55|1870.35|1876.43|1870.23|21
1653886860000|2022-05-30 05:01:00|1876.52|1870.32|1877.32|1871.12|1877.32|1871.12|1876.47|1870.27|23
1653886870000|2022-05-30 05:01:10|1877.39|1871.19|1877.03|1870.83|1877.39|1871.19|1877.03|1870.83|33
1653886880000|2022-05-30 05:01:20|1877.15|1870.95|1876.68|1870.48|1877.15|1870.95|1876.65|1870.45|33
1653886890000|2022-05-30 05:01:30|1876.73|1870.53|1875.99|1869.79|1876.73|1870.53|1875.96|1869.76|27
1653886900000|2022-05-30 05:01:40|1876.11|1869.91|1876.15|1869.95|1876.19|1869.99|1876.02|1869.82|25
1653886910000|2022-05-30 05:01:50|1876.12|1869.92|1876.13|1869.93|1876.29|1870.09|1875.98|1869.78|29
1653886920000|2022-05-30 05:02:00|1876.18|1869.98|1875.85|1869.65|1876.18|1869.98|1875.31|1869.11|30
1653886930000|2022-05-30 05:02:10|1875.86|1869.66|1875.68|1869.48|1875.86|1869.66|1875.68|1869.48|29
1653886940000|2022-05-30 05:02:20|1875.69|1869.49|1875.66|1869.46|1875.85|1869.65|1875.66|1869.46|27
1653886950000|2022-05-30 05:02:30|1875.7|1869.5|1874.85|1868.65|1875.8|1869.6|1874.81|1868.61|34
1653886960000|2022-05-30 05:02:40|1874.93|1868.73|1875.06|1868.86|1875.15|1868.95|1874.87|1868.67|35
1653886970000|2022-05-30 05:02:50|1875|1868.8|1874.95|1868.75|1875.09|1868.89|1874.86|1868.66|33
1653886980000|2022-05-30 05:03:00|1874.94|1868.74|1875.03|1868.83|1875.12|1868.92|1874.84|1868.64|32
1653886990000|2022-05-30 05:03:10|1875.04|1868.84|1875.06|1868.86|1875.13|1868.93|1874.84|1868.64|26
1653887000000|2022-05-30 05:03:20|1875.11|1868.91|1874.82|1868.62|1875.11|1868.91|1874.46|1868.26|31
1653887010000|2022-05-30 05:03:30|1874.81|1868.61|1874.69|1868.49|1874.88|1868.68|1874.46|1868.26|28
1653887020000|2022-05-30 05:03:40|1874.68|1868.48|1875.84|1869.64|1875.85|1869.65|1874.49|1868.29|28
1653887030000|2022-05-30 05:03:50|1875.81|1869.61|1875.72|1869.52|1875.83|1869.63|1875.68|1869.48|15
1653887040000|2022-05-30 05:04:00|1875.78|1869.58|1876.85|1870.65|1876.87|1870.67|1875.78|1869.58|33
1653887050000|2022-05-30 05:04:10|1876.79|1870.59|1877.58|1871.38|1877.85|1871.65|1876.78|1870.58|36
1653887060000|2022-05-30 05:04:20|1877.66|1871.46|1877.88|1871.68|1877.98|1871.78|1877.66|1871.46|35
1653887070000|2022-05-30 05:04:30|1877.9|1871.7|1877.82|1871.62|1878.09|1871.89|1877.65|1871.45|34
1653887080000|2022-05-30 05:04:40|1877.81|1871.61|1876.55|1870.35|1877.81|1871.61|1876.38|1870.18|35
1653887090000|2022-05-30 05:04:50|1876.56|1870.36|1876.52|1870.32|1876.71|1870.51|1876.41|1870.21|35
1653887100000|2022-05-30 05:05:00|1876.46|1870.26|1876.62|1870.42|1876.73|1870.53|1876.38|1870.18|36
1653887110000|2022-05-30 05:05:10|1876.64|1870.44|1876.68|1870.48|1876.85|1870.65|1876.6|1870.4|33
1653887120000|2022-05-30 05:05:20|1876.61|1870.41|1877.1|1870.9|1877.1|1870.9|1876.39|1870.19|34
1653887130000|2022-05-30 05:05:30|1877.23|1871.03|1878.77|1872.57|1879.11|1872.91|1877.23|1871.03|36
1653887140000|2022-05-30 05:05:40|1878.85|1872.65|1878.81|1872.61|1878.89|1872.69|1878.35|1872.15|31
1653887150000|2022-05-30 05:05:50|1878.76|1872.56|1877.58|1871.38|1878.76|1872.56|1877.47|1871.27|37
1653887160000|2022-05-30 05:06:00|1877.74|1871.54|1877.02|1870.82|1877.74|1871.54|1876.99|1870.79|34
1653887170000|2022-05-30 05:06:10|1877.06|1870.86|1877.35|1871.15|1877.57|1871.37|1877.06|1870.86|36
1653887180000|2022-05-30 05:06:20|1877.31|1871.11|1877.02|1870.82|1877.37|1871.17|1877.02|1870.82|25
1653887190000|2022-05-30 05:06:30|1877.03|1870.83|1876.99|1870.79|1877.05|1870.85|1876.95|1870.75|31
1653887200000|2022-05-30 05:06:40|1876.98|1870.78|1876.8|1870.6|1877.08|1870.88|1876.66|1870.46|32
1653887210000|2022-05-30 05:06:50|1876.76|1870.56|1876.8|1870.6|1876.93|1870.73|1876.72|1870.52|32
1653887220000|2022-05-30 05:07:00|1876.77|1870.57|1876.74|1870.54|1876.91|1870.71|1876.64|1870.44|34
1653887230000|2022-05-30 05:07:10|1876.76|1870.56|1876.8|1870.6|1877.05|1870.85|1876.73|1870.53|31
1653887240000|2022-05-30 05:07:20|1876.87|1870.67|1876.12|1869.92|1876.87|1870.67|1875.78|1869.58|32
1653887250000|2022-05-30 05:07:30|1876.1|1869.9|1875.69|1869.49|1876.11|1869.91|1875.69|1869.49|30
1653887260000|2022-05-30 05:07:40|1875.81|1869.61|1875.78|1869.58|1875.98|1869.78|1875.59|1869.39|38
1653887270000|2022-05-30 05:07:50|1875.72|1869.52|1875.93|1869.73|1876.06|1869.86|1875.56|1869.36|31
1653887280000|2022-05-30 05:08:00|1875.88|1869.68|1875.36|1869.16|1875.99|1869.79|1875.28|1869.08|34
1653887290000|2022-05-30 05:08:10|1875.17|1868.97|1875.38|1869.18|1875.48|1869.28|1875.17|1868.97|34
1653887300000|2022-05-30 05:08:20|1875.41|1869.21|1875.18|1868.98|1875.48|1869.28|1875.18|1868.98|30
1653887310000|2022-05-30 05:08:30|1875.28|1869.08|1875.14|1868.94|1875.33|1869.13|1875.14|1868.94|17
1653887320000|2022-05-30 05:08:40|1875.03|1868.83|1875.15|1868.95|1875.3|1869.1|1875.02|1868.82|29
1653887330000|2022-05-30 05:08:50|1875.16|1868.96|1874.96|1868.76|1875.24|1869.04|1874.92|1868.72|25
1653887340000|2022-05-30 05:09:00|1874.95|1868.75|1876.09|1869.89|1876.09|1869.89|1874.94|1868.74|21
1653887350000|2022-05-30 05:09:10|1876.1|1869.9|1875.19|1868.99|1876.38|1870.18|1874.84|1868.64|34
1653887360000|2022-05-30 05:09:20|1875.25|1869.05|1876.26|1870.06|1876.42|1870.22|1875.13|1868.93|34
1653887370000|2022-05-30 05:09:30|1876.24|1870.04|1876.61|1870.41|1876.92|1870.72|1876.24|1870.04|33
1653887380000|2022-05-30 05:09:40|1876.63|1870.43|1876.66|1870.46|1876.78|1870.58|1876.63|1870.43|26
1653887390000|2022-05-30 05:09:50|1876.75|1870.55|1876.43|1870.23|1876.75|1870.55|1876|1869.8|35
1653887400000|2022-05-30 05:10:00|1876.46|1870.26|1875.99|1869.79|1876.46|1870.26|1875.85|1869.65|34
1653887410000|2022-05-30 05:10:10|1875.89|1869.69|1876.03|1869.83|1876.13|1869.93|1875.87|1869.67|33
1653887420000|2022-05-30 05:10:20|1876.01|1869.81|1875.98|1869.78|1876.09|1869.89|1875.88|1869.68|31
1653887430000|2022-05-30 05:10:30|1875.95|1869.75|1875.4|1869.2|1876.13|1869.93|1875.31|1869.11|30
1653887440000|2022-05-30 05:10:40|1875.24|1869.04|1875.63|1869.43|1875.74|1869.54|1875.24|1869.04|35
1653887450000|2022-05-30 05:10:50|1875.64|1869.44|1875.9|1869.7|1875.91|1869.71|1875.54|1869.34|32
1653887460000|2022-05-30 05:11:00|1875.91|1869.71|1876.36|1870.16|1876.61|1870.41|1875.73|1869.53|33
1653887470000|2022-05-30 05:11:10|1876.39|1870.19|1876.34|1870.14|1876.45|1870.25|1876.18|1869.98|30
1653887480000|2022-05-30 05:11:20|1876.41|1870.21|1876.21|1870.01|1876.41|1870.21|1876.21|1870.01|25
1653887490000|2022-05-30 05:11:30|1876.29|1870.09|1876.31|1870.11|1876.4|1870.2|1876.19|1869.99|23
1653887500000|2022-05-30 05:11:40|1876.3|1870.1|1876.26|1870.06|1876.33|1870.13|1876.25|1870.05|23
1653887510000|2022-05-30 05:11:50|1876.21|1870.01|1876.93|1870.73|1877.44|1871.24|1876.21|1870.01|33
1653887520000|2022-05-30 05:12:00|1876.97|1870.77|1877.03|1870.83|1877.33|1871.13|1876.86|1870.66|36
1653887530000|2022-05-30 05:12:10|1877.07|1870.87|1878.26|1872.06|1878.36|1872.16|1877.07|1870.87|35
1653887540000|2022-05-30 05:12:20|1878.24|1872.04|1877.79|1871.59|1878.32|1872.12|1877.79|1871.59|27
1653887550000|2022-05-30 05:12:30|1877.75|1871.55|1878.05|1871.85|1878.12|1871.92|1877.69|1871.49|23
1653887560000|2022-05-30 05:12:40|1877.97|1871.77|1877.49|1871.29|1878.03|1871.83|1877.24|1871.04|30
1653887570000|2022-05-30 05:12:50|1877.44|1871.24|1877.39|1871.19|1877.59|1871.39|1877.29|1871.09|27
1653887580000|2022-05-30 05:13:00|1877.45|1871.25|1877.41|1871.21|1877.56|1871.36|1877.39|1871.19|31
1653887590000|2022-05-30 05:13:10|1877.43|1871.23|1878.43|1872.23|1878.43|1872.23|1877.37|1871.17|30
1653887600000|2022-05-30 05:13:20|1878.42|1872.22|1877.66|1871.46|1878.53|1872.33|1877.5|1871.3|39
1653887610000|2022-05-30 05:13:30|1877.61|1871.41|1877.7|1871.5|1877.78|1871.58|1877.54|1871.34|30
1653887620000|2022-05-30 05:13:40|1877.71|1871.51|1877.6|1871.4|1877.78|1871.58|1877.46|1871.26|32
1653887630000|2022-05-30 05:13:50|1877.62|1871.42|1877.46|1871.26|1877.62|1871.42|1877.39|1871.19|29
1653887640000|2022-05-30 05:14:00|1877.44|1871.24|1878.94|1872.74|1879.11|1872.91|1877.21|1871.01|29
1653887650000|2022-05-30 05:14:10|1878.89|1872.69|1879.43|1873.23|1879.68|1873.48|1878.89|1872.69|36
1653887660000|2022-05-30 05:14:20|1879.45|1873.25|1879.62|1873.42|1879.72|1873.52|1879.44|1873.24|26
1653887670000|2022-05-30 05:14:30|1879.59|1873.39|1879.48|1873.28|1879.76|1873.56|1879.39|1873.19|34
1653887680000|2022-05-30 05:14:40|1879.49|1873.29|1880.11|1873.91|1880.69|1874.49|1879.45|1873.25|33
1653887690000|2022-05-30 05:14:50|1880.12|1873.92|1880.38|1874.18|1880.61|1874.41|1879.98|1873.78|35
1653887700000|2022-05-30 05:15:00|1880.33|1874.13|1879.88|1873.68|1880.78|1874.58|1879.75|1873.55|37
1653887710000|2022-05-30 05:15:10|1879.89|1873.69|1880.08|1873.88|1880.36|1874.16|1879.83|1873.63|36
1653887720000|2022-05-30 05:15:20|1880.14|1873.94|1879.91|1873.71|1880.26|1874.06|1879.89|1873.69|37
1653887730000|2022-05-30 05:15:30|1879.93|1873.73|1879.81|1873.61|1880.04|1873.84|1879.81|1873.61|27
1653887740000|2022-05-30 05:15:40|1879.79|1873.59|1879.8|1873.6|1879.87|1873.67|1879.66|1873.46|25
1653887750000|2022-05-30 05:15:50|1879.87|1873.67|1879.96|1873.76|1880.03|1873.83|1879.75|1873.55|34
1653887760000|2022-05-30 05:16:00|1879.88|1873.68|1879.32|1873.12|1879.92|1873.72|1879.32|1873.12|24
1653887770000|2022-05-30 05:16:10|1879.35|1873.15|1879.31|1873.11|1879.48|1873.28|1879.27|1873.07|36
1653887780000|2022-05-30 05:16:20|1879.27|1873.07|1879.38|1873.18|1879.38|1873.18|1879.21|1873.01|24
1653887790000|2022-05-30 05:16:30|1879.37|1873.17|1879.38|1873.18|1879.4|1873.2|1879.14|1872.94|26
1653887800000|2022-05-30 05:16:40|1879.28|1873.08|1880.09|1873.89|1880.15|1873.95|1879.28|1873.08|34
1653887810000|2022-05-30 05:16:50|1880.08|1873.88|1879.98|1873.78|1880.15|1873.95|1879.92|1873.72|26
1653887820000|2022-05-30 05:17:00|1880.03|1873.83|1879.37|1873.17|1880.21|1874.01|1879.28|1873.08|35
1653887830000|2022-05-30 05:17:10|1879.23|1873.03|1879.14|1872.94|1879.54|1873.34|1879.12|1872.92|23
1653887840000|2022-05-30 05:17:20|1879.37|1873.17|1879.23|1873.03|1879.37|1873.17|1878.62|1872.42|31
1653887850000|2022-05-30 05:17:30|1879.06|1872.86|1879.28|1873.08|1879.43|1873.23|1879|1872.8|25
1653887860000|2022-05-30 05:17:40|1879.46|1873.26|1879.21|1873.01|1879.46|1873.26|1878.89|1872.69|35
1653887870000|2022-05-30 05:17:50|1879.19|1872.99|1879.24|1873.04|1879.27|1873.07|1878.94|1872.74|25
1653887880000|2022-05-30 05:18:00|1879.45|1873.25|1879.36|1873.16|1879.58|1873.38|1879.25|1873.05|30
1653887890000|2022-05-30 05:18:10|1879.43|1873.23|1880.26|1874.06|1880.53|1874.33|1879.38|1873.18|29
1653887900000|2022-05-30 05:18:20|1880.27|1874.07|1880.41|1874.21|1880.41|1874.21|1880.24|1874.04|22
1653887910000|2022-05-30 05:18:30|1880.42|1874.22|1880.4|1874.2|1880.66|1874.46|1880.28|1874.08|33
1653887920000|2022-05-30 05:18:40|1880.52|1874.32|1881.32|1875.12|1881.37|1875.17|1880.46|1874.26|30
1653887930000|2022-05-30 05:18:50|1881.3|1875.1|1882.3|1876.1|1882.34|1876.14|1881.24|1875.04|29
1653887940000|2022-05-30 05:19:00|1882.29|1876.09|1882.82|1876.62|1882.82|1876.62|1882.29|1876.09|31
1653887950000|2022-05-30 05:19:10|1882.81|1876.61|1882.5|1876.3|1882.82|1876.62|1882.47|1876.27|33
1653887960000|2022-05-30 05:19:20|1882.48|1876.28|1881.73|1875.53|1882.48|1876.28|1881.59|1875.39|30
1653887970000|2022-05-30 05:19:30|1881.79|1875.59|1882.36|1876.16|1882.66|1876.46|1881.79|1875.59|33
1653887980000|2022-05-30 05:19:40|1882.26|1876.06|1882.17|1875.97|1882.3|1876.1|1882.17|1875.97|27
1653887990000|2022-05-30 05:19:50|1882.15|1875.95|1880.96|1874.76|1882.18|1875.98|1880.8|1874.6|32
1653888000000|2022-05-30 05:20:00|1881.05|1874.85|1881.9|1875.7|1882.33|1876.13|1881.01|1874.81|36
1653888010000|2022-05-30 05:20:10|1881.83|1875.63|1881.76|1875.56|1882.05|1875.85|1881.69|1875.49|32
1653888020000|2022-05-30 05:20:20|1881.78|1875.58|1881.44|1875.24|1882.09|1875.89|1881.44|1875.24|34
1653888030000|2022-05-30 05:20:30|1881.41|1875.21|1880.86|1874.66|1881.41|1875.21|1880.82|1874.62|36
1653888040000|2022-05-30 05:20:40|1880.88|1874.68|1880.24|1874.04|1880.88|1874.68|1880.24|1874.04|29
1653888050000|2022-05-30 05:20:50|1880.32|1874.12|1880.23|1874.03|1880.42|1874.22|1880.19|1873.99|29
1653888060000|2022-05-30 05:21:00|1880.19|1873.99|1880.46|1874.26|1880.73|1874.53|1880.19|1873.99|33
1653888070000|2022-05-30 05:21:10|1880.51|1874.31|1880.26|1874.06|1880.57|1874.37|1880.23|1874.03|26
1653888080000|2022-05-30 05:21:20|1880.32|1874.12|1880.09|1873.89|1880.52|1874.32|1880.09|1873.89|29
1653888090000|2022-05-30 05:21:30|1880.15|1873.95|1880.31|1874.11|1880.31|1874.11|1880.09|1873.89|30
1653888100000|2022-05-30 05:21:40|1880.46|1874.26|1880.33|1874.13|1880.46|1874.26|1880.31|1874.11|30
1653888110000|2022-05-30 05:21:50|1880.36|1874.16|1880.11|1873.91|1880.38|1874.18|1880.1|1873.9|30
1653888120000|2022-05-30 05:22:00|1880.12|1873.92|1880.65|1874.45|1880.68|1874.48|1880.12|1873.92|30
1653888130000|2022-05-30 05:22:10|1880.57|1874.37|1880.46|1874.26|1880.59|1874.39|1880.32|1874.12|33
1653888140000|2022-05-30 05:22:20|1880.47|1874.27|1880.54|1874.34|1880.54|1874.34|1880.39|1874.19|24
1653888150000|2022-05-30 05:22:30|1880.55|1874.35|1880.35|1874.15|1880.7|1874.5|1880.35|1874.15|33
1653888160000|2022-05-30 05:22:40|1880.28|1874.08|1880.37|1874.17|1880.53|1874.33|1880.26|1874.06|18
1653888170000|2022-05-30 05:22:50|1880.43|1874.23|1880.42|1874.22|1880.43|1874.23|1880.13|1873.93|33
1653888180000|2022-05-30 05:23:00|1880.26|1874.06|1877.41|1871.21|1881.19|1874.99|1877.18|1870.98|33
1653888190000|2022-05-30 05:23:10|1877.36|1871.16|1877.88|1871.68|1877.93|1871.73|1877.23|1871.03|35
1653888200000|2022-05-30 05:23:20|1877.95|1871.75|1877.99|1871.79|1878.05|1871.85|1877.66|1871.46|36
1653888210000|2022-05-30 05:23:30|1877.95|1871.75|1878.15|1871.95|1878.27|1872.07|1877.95|1871.75|29
1653888220000|2022-05-30 05:23:40|1878.14|1871.94|1878.08|1871.88|1878.18|1871.98|1877.88|1871.68|31
1653888230000|2022-05-30 05:23:50|1878.11|1871.91|1877.93|1871.73|1878.15|1871.95|1877.93|1871.73|27
1653888240000|2022-05-30 05:24:00|1878.06|1871.86|1878.14|1871.94|1878.17|1871.97|1877.9|1871.7|23
1653888250000|2022-05-30 05:24:10|1878.08|1871.88|1878.01|1871.81|1878.1|1871.9|1877.95|1871.75|28
1653888260000|2022-05-30 05:24:20|1877.93|1871.73|1878.04|1871.84|1878.15|1871.95|1877.84|1871.64|26
1653888270000|2022-05-30 05:24:30|1878.05|1871.85|1878.01|1871.81|1878.08|1871.88|1878|1871.8|17
1653888280000|2022-05-30 05:24:40|1878|1871.8|1878.14|1871.94|1878.15|1871.95|1877.86|1871.66|34
1653888290000|2022-05-30 05:24:50|1878.13|1871.93|1878.1|1871.9|1878.13|1871.93|1878.06|1871.86|18
1653888300000|2022-05-30 05:25:00|1878.09|1871.89|1878.63|1872.43|1878.73|1872.53|1878.06|1871.86|23
1653888310000|2022-05-30 05:25:10|1878.6|1872.4|1878.56|1872.36|1878.66|1872.46|1878.45|1872.25|33
1653888320000|2022-05-30 05:25:20|1878.63|1872.43|1878.66|1872.46|1878.69|1872.49|1878.58|1872.38|28
1653888330000|2022-05-30 05:25:30|1878.65|1872.45|1879.05|1872.85|1879.14|1872.94|1878.65|1872.45|32
1653888340000|2022-05-30 05:25:40|1879.06|1872.86|1879.02|1872.82|1879.06|1872.86|1878.96|1872.76|23
1653888350000|2022-05-30 05:25:50|1879.13|1872.93|1879.47|1873.27|1879.82|1873.62|1879.11|1872.91|34
1653888360000|2022-05-30 05:26:00|1879.57|1873.37|1879.96|1873.76|1880.18|1873.98|1879.57|1873.37|36
1653888370000|2022-05-30 05:26:10|1879.97|1873.77|1880.33|1874.13|1880.37|1874.17|1879.96|1873.76|33
1653888380000|2022-05-30 05:26:20|1880.32|1874.12|1880.15|1873.95|1880.36|1874.16|1880.09|1873.89|32
1653888390000|2022-05-30 05:26:30|1880.14|1873.94|1879.89|1873.69|1880.14|1873.94|1879.66|1873.46|31
1653888400000|2022-05-30 05:26:40|1879.85|1873.65|1880.17|1873.97|1880.17|1873.97|1879.77|1873.57|27
1653888410000|2022-05-30 05:26:50|1880.08|1873.88|1879.97|1873.77|1880.13|1873.93|1879.84|1873.64|30
1653888420000|2022-05-30 05:27:00|1879.95|1873.75|1879.23|1873.03|1880.04|1873.84|1879.17|1872.97|34
1653888430000|2022-05-30 05:27:10|1879.21|1873.01|1879.24|1873.04|1879.43|1873.23|1878.88|1872.68|26
1653888440000|2022-05-30 05:27:20|1879.38|1873.18|1879.71|1873.51|1879.81|1873.61|1879.03|1872.83|31
1653888450000|2022-05-30 05:27:30|1879.77|1873.57|1879.42|1873.22|1879.77|1873.57|1879.34|1873.14|31
1653888460000|2022-05-30 05:27:40|1879.41|1873.21|1879.56|1873.36|1879.8|1873.6|1879.41|1873.21|35
1653888470000|2022-05-30 05:27:50|1879.5|1873.3|1879.36|1873.16|1879.77|1873.57|1879.36|1873.16|28
1653888480000|2022-05-30 05:28:00|1879.41|1873.21|1879.88|1873.68|1879.94|1873.74|1879.41|1873.21|37
1653888490000|2022-05-30 05:28:10|1879.92|1873.72|1879.95|1873.75|1880|1873.8|1879.74|1873.54|34
1653888500000|2022-05-30 05:28:20|1879.76|1873.56|1879.9|1873.7|1880.05|1873.85|1879.76|1873.56|35
1653888510000|2022-05-30 05:28:30|1879.84|1873.64|1879.93|1873.73|1880.05|1873.85|1879.82|1873.62|36
1653888520000|2022-05-30 05:28:40|1879.94|1873.74|1879.92|1873.72|1879.99|1873.79|1879.84|1873.64|28
1653888530000|2022-05-30 05:28:50|1879.9|1873.7|1879.97|1873.77|1880.01|1873.81|1879.79|1873.59|34
1653888540000|2022-05-30 05:29:00|1879.92|1873.72|1879.63|1873.43|1880.01|1873.81|1879.52|1873.32|34
1653888550000|2022-05-30 05:29:10|1879.69|1873.49|1879.67|1873.47|1879.73|1873.53|1879.63|1873.43|32
1653888560000|2022-05-30 05:29:20|1879.61|1873.41|1879.64|1873.44|1879.78|1873.58|1879.61|1873.41|34
1653888570000|2022-05-30 05:29:30|1879.71|1873.51|1879.84|1873.64|1879.85|1873.65|1879.63|1873.43|32
1653888580000|2022-05-30 05:29:40|1879.79|1873.59|1879.78|1873.58|1879.85|1873.65|1879.65|1873.45|25
1653888590000|2022-05-30 05:29:50|1879.66|1873.46|1879.82|1873.62|1879.84|1873.64|1879.61|1873.41|27
1653888600000|2022-05-30 05:30:00|1879.65|1873.45|1880.12|1873.92|1880.47|1874.27|1879.57|1873.37|34
1653888610000|2022-05-30 05:30:10|1880.16|1873.96|1880.37|1874.17|1880.42|1874.22|1880.13|1873.93|38
1653888620000|2022-05-30 05:30:20|1880.4|1874.2|1880.46|1874.26|1880.6|1874.4|1880.24|1874.04|31
1653888630000|2022-05-30 05:30:30|1880.72|1874.52|1880.51|1874.31|1880.73|1874.53|1880.48|1874.28|30
1653888640000|2022-05-30 05:30:40|1880.52|1874.32|1880.44|1874.24|1880.62|1874.42|1880.41|1874.21|26
1653888650000|2022-05-30 05:30:50|1880.3|1874.1|1879.87|1873.67|1880.42|1874.22|1879.87|1873.67|29
1653888660000|2022-05-30 05:31:00|1879.9|1873.7|1880.13|1873.93|1880.22|1874.02|1879.9|1873.7|32
1653888670000|2022-05-30 05:31:10|1880.15|1873.95|1880.12|1873.92|1880.29|1874.09|1879.99|1873.79|37
1653888680000|2022-05-30 05:31:20|1880.16|1873.96|1880.16|1873.96|1880.48|1874.28|1880.09|1873.89|33
1653888690000|2022-05-30 05:31:30|1880.25|1874.05|1880.1|1873.9|1880.47|1874.27|1879.88|1873.68|34
1653888700000|2022-05-30 05:31:40|1880.12|1873.92|1879.86|1873.66|1880.12|1873.92|1879.8|1873.6|30
1653888710000|2022-05-30 05:31:50|1879.8|1873.6|1880.1|1873.9|1880.2|1874|1879.8|1873.6|34
1653888720000|2022-05-30 05:32:00|1880.06|1873.86|1880.34|1874.14|1880.45|1874.25|1880.06|1873.86|30
1653888730000|2022-05-30 05:32:10|1880.14|1873.94|1880.55|1874.35|1880.77|1874.57|1880.14|1873.94|29
1653888740000|2022-05-30 05:32:20|1880.54|1874.34|1880.69|1874.49|1880.83|1874.63|1880.41|1874.21|25
1653888750000|2022-05-30 05:32:30|1880.53|1874.33|1880.43|1874.23|1880.69|1874.49|1880.35|1874.15|22
1653888760000|2022-05-30 05:32:40|1880.37|1874.17|1880.13|1873.93|1880.38|1874.18|1879.92|1873.72|19
1653888770000|2022-05-30 05:32:50|1879.95|1873.75|1880.13|1873.93|1880.21|1874.01|1879.89|1873.69|22
1653888780000|2022-05-30 05:33:00|1880.12|1873.92|1880.13|1873.93|1880.27|1874.07|1879.9|1873.7|29
1653888790000|2022-05-30 05:33:10|1880.09|1873.89|1880.14|1873.94|1880.15|1873.95|1879.91|1873.71|32
1653888800000|2022-05-30 05:33:20|1880.02|1873.82|1880.23|1874.03|1880.23|1874.03|1879.96|1873.76|27
1653888810000|2022-05-30 05:33:30|1880.2|1874|1880.16|1873.96|1880.44|1874.24|1880.13|1873.93|30
1653888820000|2022-05-30 05:33:40|1880.1|1873.9|1880.1|1873.9|1880.4|1874.2|1880.1|1873.9|33
1653888830000|2022-05-30 05:33:50|1880.11|1873.91|1880.11|1873.91|1880.22|1874.02|1879.88|1873.68|27
1653888840000|2022-05-30 05:34:00|1880.07|1873.87|1881.12|1874.92|1881.18|1874.98|1879.93|1873.73|36
1653888850000|2022-05-30 05:34:10|1881.08|1874.88|1881.19|1874.99|1881.2|1875|1880.98|1874.78|19
1653888860000|2022-05-30 05:34:20|1881.22|1875.02|1881.3|1875.1|1881.85|1875.65|1881.18|1874.98|32
1653888870000|2022-05-30 05:34:30|1881.33|1875.13|1881.57|1875.37|1881.68|1875.48|1881.23|1875.03|36
1653888880000|2022-05-30 05:34:40|1881.59|1875.39|1881.89|1875.69|1881.9|1875.7|1881.53|1875.33|34
1653888890000|2022-05-30 05:34:50|1881.86|1875.66|1882.39|1876.19|1882.47|1876.27|1881.84|1875.64|36
1653888900000|2022-05-30 05:35:00|1882.37|1876.17|1883.47|1877.27|1883.48|1877.28|1882.37|1876.17|29
1653888910000|2022-05-30 05:35:10|1883.48|1877.28|1883.43|1877.23|1883.55|1877.35|1883.4|1877.2|29
1653888920000|2022-05-30 05:35:20|1883.31|1877.11|1883.48|1877.28|1883.51|1877.31|1883.31|1877.11|30
1653888930000|2022-05-30 05:35:30|1883.42|1877.22|1883.08|1876.88|1883.51|1877.31|1882.83|1876.63|33
1653888940000|2022-05-30 05:35:40|1883.01|1876.81|1882.93|1876.73|1883.08|1876.88|1882.73|1876.53|30
1653888950000|2022-05-30 05:35:50|1883.21|1877.01|1882.41|1876.21|1883.35|1877.15|1882.38|1876.18|36
1653888960000|2022-05-30 05:36:00|1882.43|1876.23|1882.63|1876.43|1882.76|1876.56|1882.43|1876.23|31
1653888970000|2022-05-30 05:36:10|1882.67|1876.47|1882.68|1876.48|1882.7|1876.5|1882.62|1876.42|25
1653888980000|2022-05-30 05:36:20|1882.67|1876.47|1882.47|1876.27|1882.71|1876.51|1882.31|1876.11|31
1653888990000|2022-05-30 05:36:30|1882.4|1876.2|1882.58|1876.38|1882.7|1876.5|1882.4|1876.2|32
1653889000000|2022-05-30 05:36:40|1882.57|1876.37|1882.63|1876.43|1882.71|1876.51|1882.57|1876.37|32
1653889010000|2022-05-30 05:36:50|1882.61|1876.41|1882.8|1876.6|1882.84|1876.64|1882.61|1876.41|27
1653889020000|2022-05-30 05:37:00|1882.71|1876.51|1885.7|1879.5|1886.44|1880.24|1882.59|1876.39|36
1653889030000|2022-05-30 05:37:10|1885.77|1879.57|1885.34|1879.14|1885.77|1879.57|1885.1|1878.9|37
1653889040000|2022-05-30 05:37:20|1885.36|1879.16|1885.77|1879.57|1885.84|1879.64|1885.03|1878.83|32
1653889050000|2022-05-30 05:37:30|1885.79|1879.59|1886.42|1880.22|1886.82|1880.62|1885.52|1879.32|36
1653889060000|2022-05-30 05:37:40|1886.5|1880.3|1884.16|1877.96|1886.59|1880.39|1883.58|1877.38|35
1653889070000|2022-05-30 05:37:50|1884.14|1877.94|1884.25|1878.05|1884.43|1878.23|1883.76|1877.56|32
1653889080000|2022-05-30 05:38:00|1884.26|1878.06|1883.87|1877.67|1884.46|1878.26|1883.87|1877.67|35
1653889090000|2022-05-30 05:38:10|1883.89|1877.69|1883.75|1877.55|1884.01|1877.81|1883.53|1877.33|32
1653889100000|2022-05-30 05:38:20|1883.65|1877.45|1885.42|1879.22|1885.68|1879.48|1883.26|1877.06|36
1653889110000|2022-05-30 05:38:30|1885.37|1879.17|1887.25|1881.05|1887.34|1881.14|1885.37|1879.17|36
1653889120000|2022-05-30 05:38:40|1887.27|1881.07|1887.5|1881.3|1887.8|1881.6|1887.27|1881.07|30
1653889130000|2022-05-30 05:38:50|1887.45|1881.25|1887.76|1881.56|1887.84|1881.64|1887.45|1881.25|32
1653889140000|2022-05-30 05:39:00|1887.77|1881.57|1887.96|1881.76|1888.04|1881.84|1887.75|1881.55|34
1653889150000|2022-05-30 05:39:10|1888.03|1881.83|1888.02|1881.82|1888.06|1881.86|1887.81|1881.61|27
1653889160000|2022-05-30 05:39:20|1887.97|1881.77|1889.11|1882.91|1889.22|1883.02|1887.97|1881.77|29
1653889170000|2022-05-30 05:39:30|1889.2|1883|1889.68|1883.48|1889.73|1883.53|1889.18|1882.98|35
1653889180000|2022-05-30 05:39:40|1889.69|1883.49|1888.97|1882.77|1889.74|1883.54|1888.86|1882.66|34
1653889190000|2022-05-30 05:39:50|1888.85|1882.65|1889.03|1882.83|1889.03|1882.83|1888.8|1882.6|28
1653889200000|2022-05-30 05:40:00|1889.04|1882.84|1894.42|1888.22|1895.74|1889.54|1888.94|1882.74|38
1653889210000|2022-05-30 05:40:10|1894.27|1888.07|1894.01|1887.81|1894.49|1888.29|1893.51|1887.31|38
1653889220000|2022-05-30 05:40:20|1893.98|1887.78|1894.49|1888.29|1894.59|1888.39|1893.33|1887.13|39
1653889230000|2022-05-30 05:40:30|1894.61|1888.41|1894.76|1888.56|1895.33|1889.13|1894.42|1888.22|34
1653889240000|2022-05-30 05:40:40|1894.71|1888.51|1893.48|1887.28|1894.8|1888.6|1893.31|1887.11|39
1653889250000|2022-05-30 05:40:50|1893.69|1887.49|1893.35|1887.15|1893.75|1887.55|1893.34|1887.14|35
1653889260000|2022-05-30 05:41:00|1893.44|1887.24|1892.47|1886.27|1893.45|1887.25|1892.26|1886.06|31
1653889270000|2022-05-30 05:41:10|1892.28|1886.08|1892.51|1886.31|1892.83|1886.63|1891.63|1885.43|36
1653889280000|2022-05-30 05:41:20|1892.42|1886.22|1892.45|1886.25|1893|1886.8|1891.92|1885.72|34
1653889290000|2022-05-30 05:41:30|1892.22|1886.02|1892.59|1886.39|1893|1886.8|1892.21|1886.01|38
1653889300000|2022-05-30 05:41:40|1892.66|1886.46|1891.68|1885.48|1892.83|1886.63|1891.31|1885.11|34
1653889310000|2022-05-30 05:41:50|1891.42|1885.22|1890.41|1884.21|1891.79|1885.59|1890.41|1884.21|38
1653889320000|2022-05-30 05:42:00|1890.64|1884.44|1891.16|1884.96|1891.28|1885.08|1890.29|1884.09|34
1653889330000|2022-05-30 05:42:10|1890.99|1884.79|1891.13|1884.93|1891.28|1885.08|1890.99|1884.79|33
1653889340000|2022-05-30 05:42:20|1891.14|1884.94|1889.72|1883.52|1891.14|1884.94|1889.52|1883.32|37
1653889350000|2022-05-30 05:42:30|1889.67|1883.47|1889.57|1883.37|1890.03|1883.83|1889.26|1883.06|26
1653889360000|2022-05-30 05:42:40|1889.58|1883.38|1888.9|1882.7|1889.73|1883.53|1888.33|1882.13|33
1653889370000|2022-05-30 05:42:50|1888.87|1882.67|1890.67|1884.47|1890.93|1884.73|1888.69|1882.49|34
1653889380000|2022-05-30 05:43:00|1890.68|1884.48|1891.17|1884.97|1891.27|1885.07|1890.68|1884.48|37
1653889390000|2022-05-30 05:43:10|1891.13|1884.93|1890.6|1884.4|1891.13|1884.93|1890.48|1884.28|37
1653889400000|2022-05-30 05:43:20|1890.68|1884.48|1889.77|1883.57|1890.82|1884.62|1889.77|1883.57|37
1653889410000|2022-05-30 05:43:30|1889.79|1883.59|1889.05|1882.85|1890.01|1883.81|1888.82|1882.62|39
1653889420000|2022-05-30 05:43:40|1889.06|1882.86|1888.95|1882.75|1889.31|1883.11|1888.78|1882.58|39
1653889430000|2022-05-30 05:43:50|1889.01|1882.81|1888.79|1882.59|1889.09|1882.89|1888.54|1882.34|35
1653889440000|2022-05-30 05:44:00|1888.71|1882.51|1888.55|1882.35|1888.89|1882.69|1888.18|1881.98|40
1653889450000|2022-05-30 05:44:10|1888.42|1882.22|1888.67|1882.47|1888.71|1882.51|1888.2|1882|38
1653889460000|2022-05-30 05:44:20|1888.62|1882.42|1888.08|1881.88|1888.78|1882.58|1888.06|1881.86|32
1653889470000|2022-05-30 05:44:30|1888.46|1882.26|1887.7|1881.5|1888.48|1882.28|1887.6|1881.4|35
1653889480000|2022-05-30 05:44:40|1887.81|1881.61|1887.64|1881.44|1888.2|1882|1887.56|1881.36|38
1653889490000|2022-05-30 05:44:50|1887.68|1881.48|1887.33|1881.13|1887.94|1881.74|1887.07|1880.87|38
1653889500000|2022-05-30 05:45:00|1887.16|1880.96|1889.32|1883.12|1889.42|1883.22|1887.15|1880.95|36
1653889510000|2022-05-30 05:45:10|1889.18|1882.98|1887.29|1881.09|1889.19|1882.99|1887.27|1881.07|38
1653889520000|2022-05-30 05:45:20|1887.43|1881.23|1887.28|1881.08|1887.73|1881.53|1887.07|1880.87|38
1653889530000|2022-05-30 05:45:30|1887.18|1880.98|1886.98|1880.78|1887.53|1881.33|1886.61|1880.41|37
1653889540000|2022-05-30 05:45:40|1887|1880.8|1886.62|1880.42|1887.09|1880.89|1886.34|1880.14|39
1653889550000|2022-05-30 05:45:50|1886.51|1880.31|1886.07|1879.87|1886.51|1880.31|1886.05|1879.85|36
1653889560000|2022-05-30 05:46:00|1886|1879.8|1886.6|1880.4|1886.79|1880.59|1886|1879.8|38
1653889570000|2022-05-30 05:46:10|1886.52|1880.32|1886.73|1880.53|1886.94|1880.74|1886.5|1880.3|36
1653889580000|2022-05-30 05:46:20|1886.64|1880.44|1886.48|1880.28|1886.82|1880.62|1886.44|1880.24|36
1653889590000|2022-05-30 05:46:30|1886.49|1880.29|1886.07|1879.87|1886.71|1880.51|1885.96|1879.76|34
1653889600000|2022-05-30 05:46:40|1886.01|1879.81|1885.61|1879.41|1886.04|1879.84|1885.44|1879.24|38
1653889610000|2022-05-30 05:46:50|1885.6|1879.4|1884.81|1878.61|1885.72|1879.52|1884.81|1878.61|34
1653889620000|2022-05-30 05:47:00|1884.63|1878.43|1884.79|1878.59|1885.15|1878.95|1884.63|1878.43|39
1653889630000|2022-05-30 05:47:10|1884.81|1878.61|1885.61|1879.41|1885.86|1879.66|1884.81|1878.61|38
1653889640000|2022-05-30 05:47:20|1885.64|1879.44|1885.28|1879.08|1885.86|1879.66|1885.27|1879.07|35
1653889650000|2022-05-30 05:47:30|1885.25|1879.05|1885.23|1879.03|1885.42|1879.22|1884.67|1878.47|34
1653889660000|2022-05-30 05:47:40|1885.07|1878.87|1886.74|1880.54|1886.75|1880.55|1884.47|1878.27|37
1653889670000|2022-05-30 05:47:50|1886.65|1880.45|1886.67|1880.47|1886.85|1880.65|1886.18|1879.98|39
1653889680000|2022-05-30 05:48:00|1886.64|1880.44|1886.86|1880.66|1886.86|1880.66|1886.09|1879.89|35
1653889690000|2022-05-30 05:48:10|1886.66|1880.46|1886.25|1880.05|1886.84|1880.64|1886.11|1879.91|37
1653889700000|2022-05-30 05:48:20|1886.18|1879.98|1886.1|1879.9|1886.33|1880.13|1886.09|1879.89|26
1653889710000|2022-05-30 05:48:30|1886|1879.8|1886.52|1880.32|1886.57|1880.37|1886|1879.8|29
1653889720000|2022-05-30 05:48:40|1886.3|1880.1|1886.62|1880.42|1886.72|1880.52|1886.26|1880.06|32
1653889730000|2022-05-30 05:48:50|1886.57|1880.37|1886.56|1880.36|1886.6|1880.4|1886.53|1880.33|21
1653889740000|2022-05-30 05:49:00|1886.57|1880.37|1886.71|1880.51|1886.79|1880.59|1886.55|1880.35|27
1653889750000|2022-05-30 05:49:10|1886.7|1880.5|1887|1880.8|1887.14|1880.94|1886.69|1880.49|33
1653889760000|2022-05-30 05:49:20|1886.99|1880.79|1886.95|1880.75|1887.01|1880.81|1886.93|1880.73|24
1653889770000|2022-05-30 05:49:30|1886.96|1880.76|1887.11|1880.91|1887.34|1881.14|1886.87|1880.67|29
1653889780000|2022-05-30 05:49:40|1887.04|1880.84|1887.06|1880.86|1887.14|1880.94|1887.02|1880.82|30
1653889790000|2022-05-30 05:49:50|1887.08|1880.88|1886.98|1880.78|1887.14|1880.94|1886.98|1880.78|27
1653889800000|2022-05-30 05:50:00|1886.97|1880.77|1887.28|1881.08|1887.31|1881.11|1886.93|1880.73|32
1653889810000|2022-05-30 05:50:10|1887.77|1881.57|1888.2|1882|1888.22|1882.02|1887.77|1881.57|31
1653889820000|2022-05-30 05:50:20|1888.21|1882.01|1888.86|1882.66|1888.95|1882.75|1888.14|1881.94|38
1653889830000|2022-05-30 05:50:30|1888.77|1882.57|1889.09|1882.89|1889.51|1883.31|1888.77|1882.57|24
1653889840000|2022-05-30 05:50:40|1889.19|1882.99|1889.81|1883.61|1890.03|1883.83|1889.14|1882.94|32
1653889850000|2022-05-30 05:50:50|1889.82|1883.62|1889.65|1883.45|1889.92|1883.72|1889.53|1883.33|21
1653889860000|2022-05-30 05:51:00|1889.66|1883.46|1889.14|1882.94|1889.9|1883.7|1888.98|1882.78|34
1653889870000|2022-05-30 05:51:10|1889.32|1883.12|1890.21|1884.01|1890.43|1884.23|1889.05|1882.85|37
1653889880000|2022-05-30 05:51:20|1890.33|1884.13|1891.98|1885.78|1892|1885.8|1890.21|1884.01|36
1653889890000|2022-05-30 05:51:30|1892.08|1885.88|1891.88|1885.68|1892.18|1885.98|1891.59|1885.39|37
1653889900000|2022-05-30 05:51:40|1891.95|1885.75|1891.66|1885.46|1891.96|1885.76|1891.46|1885.26|36
1653889910000|2022-05-30 05:51:50|1891.55|1885.35|1891.03|1884.83|1891.73|1885.53|1890.93|1884.73|33
1653889920000|2022-05-30 05:52:00|1890.86|1884.66|1891.02|1884.82|1891.44|1885.24|1890.32|1884.12|34
1653889930000|2022-05-30 05:52:10|1890.91|1884.71|1891.1|1884.9|1891.11|1884.91|1890.55|1884.35|32
1653889940000|2022-05-30 05:52:20|1890.91|1884.71|1890.49|1884.29|1891.23|1885.03|1890.49|1884.29|32
1653889950000|2022-05-30 05:52:30|1890.59|1884.39|1890.85|1884.65|1891.06|1884.86|1890.59|1884.39|36
1653889960000|2022-05-30 05:52:40|1890.89|1884.69|1891.85|1885.65|1892.01|1885.81|1890.84|1884.64|34
1653889970000|2022-05-30 05:52:50|1891.84|1885.64|1892.44|1886.24|1892.44|1886.24|1891.79|1885.59|38
1653889980000|2022-05-30 05:53:00|1892.52|1886.32|1892.3|1886.1|1892.71|1886.51|1892.13|1885.93|32
1653889990000|2022-05-30 05:53:10|1892.28|1886.08|1892.21|1886.01|1892.48|1886.28|1892.18|1885.98|35
1653890000000|2022-05-30 05:53:20|1892.16|1885.96|1892.22|1886.02|1892.32|1886.12|1892.11|1885.91|31
1653890010000|2022-05-30 05:53:30|1892.26|1886.06|1892.33|1886.13|1892.33|1886.13|1892.15|1885.95|32
1653890020000|2022-05-30 05:53:40|1892.23|1886.03|1891.99|1885.79|1892.28|1886.08|1891.75|1885.55|27
1653890030000|2022-05-30 05:53:50|1891.92|1885.72|1891.95|1885.75|1892.04|1885.84|1891.61|1885.41|29
1653890040000|2022-05-30 05:54:00|1891.94|1885.74|1893.23|1887.03|1893.32|1887.12|1891.94|1885.74|38
1653890050000|2022-05-30 05:54:10|1893.39|1887.19|1894.29|1888.09|1894.62|1888.42|1893.38|1887.18|38
1653890060000|2022-05-30 05:54:20|1894.36|1888.16|1896.01|1889.81|1896.01|1889.81|1894.35|1888.15|37
1653890070000|2022-05-30 05:54:30|1896.07|1889.87|1897.02|1890.82|1897.02|1890.82|1895.9|1889.7|37
1653890080000|2022-05-30 05:54:40|1897.07|1890.87|1897.3|1891.1|1898.29|1892.09|1897.07|1890.87|39
1653890090000|2022-05-30 05:54:50|1897.35|1891.15|1897.49|1891.29|1897.9|1891.7|1896.73|1890.53|39
1653890100000|2022-05-30 05:55:00|1897.46|1891.26|1896.6|1890.4|1897.5|1891.3|1896.27|1890.07|38
1653890110000|2022-05-30 05:55:10|1896.66|1890.46|1896.51|1890.31|1897.12|1890.92|1896.47|1890.27|38
1653890120000|2022-05-30 05:55:20|1896.58|1890.38|1896.76|1890.56|1896.91|1890.71|1896.35|1890.15|37
1653890130000|2022-05-30 05:55:30|1896.75|1890.55|1896.69|1890.49|1896.94|1890.74|1896.6|1890.4|33
1653890140000|2022-05-30 05:55:40|1896.62|1890.42|1898.22|1892.02|1898.22|1892.02|1896.62|1890.42|39
1653890150000|2022-05-30 05:55:50|1898.14|1891.94|1899.21|1893.01|1899.21|1893.01|1898.03|1891.83|32
1653890160000|2022-05-30 05:56:00|1899.24|1893.04|1898.32|1892.12|1899.24|1893.04|1898.13|1891.93|36
1653890170000|2022-05-30 05:56:10|1898.29|1892.09|1898|1891.8|1898.29|1892.09|1897.76|1891.56|34
1653890180000|2022-05-30 05:56:20|1897.99|1891.79|1897.09|1890.89|1898.01|1891.81|1897.09|1890.89|31
1653890190000|2022-05-30 05:56:30|1897.04|1890.84|1897.4|1891.2|1897.4|1891.2|1896.89|1890.69|36
1653890200000|2022-05-30 05:56:40|1897.59|1891.39|1897.84|1891.64|1898.26|1892.06|1897.59|1891.39|38
1653890210000|2022-05-30 05:56:50|1897.86|1891.66|1897.27|1891.07|1897.93|1891.73|1896.83|1890.63|36
1653890220000|2022-05-30 05:57:00|1897.15|1890.95|1897.05|1890.85|1897.28|1891.08|1896.95|1890.75|36
1653890230000|2022-05-30 05:57:10|1897.02|1890.82|1897.12|1890.92|1897.18|1890.98|1896.68|1890.48|37
1653890240000|2022-05-30 05:57:20|1897.09|1890.89|1897.75|1891.55|1897.87|1891.67|1896.88|1890.68|34
1653890250000|2022-05-30 05:57:30|1897.79|1891.59|1898.29|1892.09|1898.35|1892.15|1897.79|1891.59|33
1653890260000|2022-05-30 05:57:40|1898.31|1892.11|1898.4|1892.2|1898.4|1892.2|1898.23|1892.03|27
1653890270000|2022-05-30 05:57:50|1898.41|1892.21|1898.41|1892.21|1898.53|1892.33|1898.33|1892.13|31
1653890280000|2022-05-30 05:58:00|1898.44|1892.24|1898.75|1892.55|1898.94|1892.74|1898.37|1892.17|25
1653890290000|2022-05-30 05:58:10|1898.76|1892.56|1899.05|1892.85|1899.16|1892.96|1898.76|1892.56|25
1653890300000|2022-05-30 05:58:20|1899.03|1892.83|1899.18|1892.98|1899.25|1893.05|1898.85|1892.65|31
1653890310000|2022-05-30 05:58:30|1899.14|1892.94|1898.74|1892.54|1899.36|1893.16|1898.74|1892.54|37
1653890320000|2022-05-30 05:58:40|1898.7|1892.5|1899.15|1892.95|1899.42|1893.22|1898.7|1892.5|35
1653890330000|2022-05-30 05:58:50|1899.05|1892.85|1899.15|1892.95|1899.71|1893.51|1898.17|1891.97|36
1653890340000|2022-05-30 05:59:00|1899.18|1892.98|1899.23|1893.03|1899.36|1893.16|1898.65|1892.45|38
1653890350000|2022-05-30 05:59:10|1899.19|1892.99|1898.78|1892.58|1899.38|1893.18|1898.52|1892.32|35
1653890360000|2022-05-30 05:59:20|1898.76|1892.56|1899.34|1893.14|1899.34|1893.14|1898.73|1892.53|34
1653890370000|2022-05-30 05:59:30|1899.18|1892.98|1899.64|1893.44|1899.81|1893.61|1899.02|1892.82|29
1653890380000|2022-05-30 05:59:40|1899.84|1893.64|1899.98|1893.78|1901.01|1894.81|1899.84|1893.64|39
1653890390000|2022-05-30 05:59:50|1899.99|1893.79|1900.01|1893.81|1900.1|1893.9|1899.71|1893.51|35
1653890400000|2022-05-30 06:00:00|1899.98|1893.78|1899.64|1893.44|1900.83|1894.63|1899.64|1893.44|37
1653890410000|2022-05-30 06:00:10|1899.71|1893.51|1899.53|1893.33|1900.13|1893.93|1899.53|1893.33|32
1653890420000|2022-05-30 06:00:20|1899.33|1893.13|1899.28|1893.08|1899.43|1893.23|1898.49|1892.29|39
1653890430000|2022-05-30 06:00:30|1899.31|1893.11|1899.14|1892.94|1899.36|1893.16|1899.03|1892.83|33
1653890440000|2022-05-30 06:00:40|1899.07|1892.87|1898.81|1892.61|1899.17|1892.97|1898.74|1892.54|35
1653890450000|2022-05-30 06:00:50|1898.67|1892.47|1899.16|1892.96|1899.61|1893.41|1898.53|1892.33|38
1653890460000|2022-05-30 06:01:00|1899.2|1893|1898.99|1892.79|1899.35|1893.15|1898.84|1892.64|37
1653890470000|2022-05-30 06:01:10|1898.94|1892.74|1899.07|1892.87|1899.16|1892.96|1898.85|1892.65|35
1653890480000|2022-05-30 06:01:20|1899.11|1892.91|1898.94|1892.74|1899.7|1893.5|1898.68|1892.48|36
1653890490000|2022-05-30 06:01:30|1898.84|1892.64|1898.94|1892.74|1899.05|1892.85|1898.74|1892.54|29
1653890500000|2022-05-30 06:01:40|1898.72|1892.52|1898.58|1892.38|1898.93|1892.73|1898.39|1892.19|34
1653890510000|2022-05-30 06:01:50|1898.56|1892.36|1898.52|1892.32|1898.93|1892.73|1898.3|1892.1|31
1653890520000|2022-05-30 06:02:00|1898.51|1892.31|1898.51|1892.31|1898.63|1892.43|1898.19|1891.99|22
1653890530000|2022-05-30 06:02:10|1898.49|1892.29|1897.14|1890.94|1898.63|1892.43|1896.97|1890.77|27
1653890540000|2022-05-30 06:02:20|1896.97|1890.77|1896.73|1890.53|1897.2|1891|1895.85|1889.65|38
1653890550000|2022-05-30 06:02:30|1896.77|1890.57|1897.02|1890.82|1897.14|1890.94|1896.39|1890.19|34
1653890560000|2022-05-30 06:02:40|1896.95|1890.75|1895|1888.8|1897.11|1890.91|1894.8|1888.6|35
1653890570000|2022-05-30 06:02:50|1894.99|1888.79|1895.56|1889.36|1895.79|1889.59|1894.67|1888.47|35
1653890580000|2022-05-30 06:03:00|1895.59|1889.39|1897.83|1891.63|1897.83|1891.63|1895.53|1889.33|38
1653890590000|2022-05-30 06:03:10|1898.04|1891.84|1898.5|1892.3|1898.6|1892.4|1897.89|1891.69|37
1653890600000|2022-05-30 06:03:20|1898.54|1892.34|1898.51|1892.31|1898.95|1892.75|1898.44|1892.24|31
1653890610000|2022-05-30 06:03:30|1898.7|1892.5|1898.79|1892.59|1898.82|1892.62|1898.59|1892.39|30
1653890620000|2022-05-30 06:03:40|1898.77|1892.57|1899.14|1892.94|1899.14|1892.94|1898.69|1892.49|33
1653890630000|2022-05-30 06:03:50|1899.12|1892.92|1899.05|1892.85|1899.16|1892.96|1898.78|1892.58|28
1653890640000|2022-05-30 06:04:00|1898.86|1892.66|1898.12|1891.92|1899.01|1892.81|1897.52|1891.32|40
1653890650000|2022-05-30 06:04:10|1898.09|1891.89|1898.16|1891.96|1898.24|1892.04|1897.87|1891.67|36
1653890660000|2022-05-30 06:04:20|1898.13|1891.93|1897.63|1891.43|1898.21|1892.01|1897.49|1891.29|35
1653890670000|2022-05-30 06:04:30|1897.61|1891.41|1897.31|1891.11|1897.72|1891.52|1896.87|1890.67|34
1653890680000|2022-05-30 06:04:40|1897.23|1891.03|1896.54|1890.34|1897.25|1891.05|1896.44|1890.24|36
1653890690000|2022-05-30 06:04:50|1896.48|1890.28|1896.53|1890.33|1896.7|1890.5|1896.4|1890.2|29
1653890700000|2022-05-30 06:05:00|1896.59|1890.39|1897.05|1890.85|1897.05|1890.85|1894.84|1888.64|36
1653890710000|2022-05-30 06:05:10|1897.16|1890.96|1897.09|1890.89|1897.3|1891.1|1896.88|1890.68|33
1653890720000|2022-05-30 06:05:20|1896.99|1890.79|1896.49|1890.29|1897.17|1890.97|1896.37|1890.17|37
1653890730000|2022-05-30 06:05:30|1896.28|1890.08|1896.39|1890.19|1896.55|1890.35|1896.22|1890.02|36
1653890740000|2022-05-30 06:05:40|1896.35|1890.15|1896.22|1890.02|1896.65|1890.45|1896.05|1889.85|38
1653890750000|2022-05-30 06:05:50|1896.21|1890.01|1896.42|1890.22|1896.6|1890.4|1896.18|1889.98|35
1653890760000|2022-05-30 06:06:00|1896.45|1890.25|1895.78|1889.58|1896.62|1890.42|1895.6|1889.4|33
1653890770000|2022-05-30 06:06:10|1895.75|1889.55|1896.24|1890.04|1896.25|1890.05|1895.51|1889.31|36
1653890780000|2022-05-30 06:06:20|1896.1|1889.9|1895.69|1889.49|1896.28|1890.08|1895.68|1889.48|36
1653890790000|2022-05-30 06:06:30|1895.79|1889.59|1896.22|1890.02|1896.27|1890.07|1895.56|1889.36|24
1653890800000|2022-05-30 06:06:40|1895.98|1889.78|1896.18|1889.98|1896.69|1890.49|1895.83|1889.63|38
1653890810000|2022-05-30 06:06:50|1896.02|1889.82|1896.19|1889.99|1896.28|1890.08|1895.62|1889.42|32
1653890820000|2022-05-30 06:07:00|1896.2|1890|1896.18|1889.98|1896.28|1890.08|1895.62|1889.42|35
1653890830000|2022-05-30 06:07:10|1896.17|1889.97|1895.86|1889.66|1896.55|1890.35|1895.63|1889.43|39
1653890840000|2022-05-30 06:07:20|1895.77|1889.57|1896.23|1890.03|1896.24|1890.04|1895.57|1889.37|29
1653890850000|2022-05-30 06:07:30|1896.21|1890.01|1896.93|1890.73|1897.16|1890.96|1896.21|1890.01|32
1653890860000|2022-05-30 06:07:40|1896.91|1890.71|1896.96|1890.76|1897.07|1890.87|1896.91|1890.71|31
1653890870000|2022-05-30 06:07:50|1896.97|1890.77|1896.64|1890.44|1897.08|1890.88|1896.25|1890.05|35
1653890880000|2022-05-30 06:08:00|1896.7|1890.5|1897.93|1891.73|1898.53|1892.33|1896.68|1890.48|37
1653890890000|2022-05-30 06:08:10|1898|1891.8|1899.86|1893.66|1900.35|1894.15|1898|1891.8|37
1653890900000|2022-05-30 06:08:20|1900.06|1893.86|1900.8|1894.6|1901.16|1894.96|1899.78|1893.58|39
1653890910000|2022-05-30 06:08:30|1900.79|1894.59|1899.96|1893.76|1900.95|1894.75|1899.5|1893.3|38
1653890920000|2022-05-30 06:08:40|1900|1893.8|1899.42|1893.22|1900.43|1894.23|1899.08|1892.88|38
1653890930000|2022-05-30 06:08:50|1899.44|1893.24|1899.26|1893.06|1899.71|1893.51|1899.19|1892.99|35
1653890940000|2022-05-30 06:09:00|1899.1|1892.9|1899.37|1893.17|1899.67|1893.47|1899.1|1892.9|33
1653890950000|2022-05-30 06:09:10|1899.36|1893.16|1899.97|1893.77|1900.09|1893.89|1899.29|1893.09|31
1653890960000|2022-05-30 06:09:20|1899.98|1893.78|1899.28|1893.08|1900.07|1893.87|1899.04|1892.84|38
1653890970000|2022-05-30 06:09:30|1899.25|1893.05|1898.2|1892|1899.28|1893.08|1898.2|1892|35
1653890980000|2022-05-30 06:09:40|1897.88|1891.68|1897.76|1891.56|1897.88|1891.68|1897.58|1891.38|31
1653890990000|2022-05-30 06:09:50|1897.7|1891.5|1898.75|1892.55|1898.84|1892.64|1897.69|1891.49|37
1653891000000|2022-05-30 06:10:00|1898.55|1892.35|1898.37|1892.17|1898.75|1892.55|1898.27|1892.07|37
1653891010000|2022-05-30 06:10:10|1898.38|1892.18|1897.64|1891.44|1898.38|1892.18|1897.4|1891.2|35
1653891020000|2022-05-30 06:10:20|1897.3|1891.1|1897.02|1890.82|1897.64|1891.44|1896.63|1890.43|32
1653891030000|2022-05-30 06:10:30|1896.59|1890.39|1896.94|1890.74|1897.3|1891.1|1896.58|1890.38|29
1653891040000|2022-05-30 06:10:40|1896.78|1890.58|1897.35|1891.15|1897.65|1891.45|1896.55|1890.35|36
1653891050000|2022-05-30 06:10:50|1897.37|1891.17|1897.6|1891.4|1897.71|1891.51|1897.27|1891.07|28
1653891060000|2022-05-30 06:11:00|1897.67|1891.47|1898.32|1892.12|1898.71|1892.51|1897.52|1891.32|34
1653891070000|2022-05-30 06:11:10|1898.34|1892.14|1898.36|1892.16|1898.42|1892.22|1898.14|1891.94|32
1653891080000|2022-05-30 06:11:20|1898.43|1892.23|1898.41|1892.21|1898.51|1892.31|1898.3|1892.1|35
1653891090000|2022-05-30 06:11:30|1898.22|1892.02|1898.82|1892.62|1898.94|1892.74|1898.2|1892|30
1653891100000|2022-05-30 06:11:40|1898.86|1892.66|1898.89|1892.69|1899.06|1892.86|1898.81|1892.61|36
1653891110000|2022-05-30 06:11:50|1898.86|1892.66|1899.49|1893.29|1899.61|1893.41|1898.77|1892.57|32
1653891120000|2022-05-30 06:12:00|1899.52|1893.32|1899.22|1893.02|1899.96|1893.76|1898.74|1892.54|37
1653891130000|2022-05-30 06:12:10|1899.23|1893.03|1898.66|1892.46|1899.4|1893.2|1898.52|1892.32|31
1653891140000|2022-05-30 06:12:20|1898.6|1892.4|1898.84|1892.64|1898.9|1892.7|1898.59|1892.39|35
1653891150000|2022-05-30 06:12:30|1898.83|1892.63|1898.98|1892.78|1898.98|1892.78|1898.56|1892.36|36
1653891160000|2022-05-30 06:12:40|1899.01|1892.81|1898.79|1892.59|1899.35|1893.15|1898.79|1892.59|35
1653891170000|2022-05-30 06:12:50|1898.8|1892.6|1898.82|1892.62|1899.01|1892.81|1898.54|1892.34|30
1653891180000|2022-05-30 06:13:00|1898.78|1892.58|1900.31|1894.11|1900.44|1894.24|1898.78|1892.58|38
1653891190000|2022-05-30 06:13:10|1900.18|1893.98|1900.87|1894.67|1900.89|1894.69|1900.18|1893.98|39
1653891200000|2022-05-30 06:13:20|1900.8|1894.6|1901.69|1895.49|1901.7|1895.5|1900.8|1894.6|38
1653891210000|2022-05-30 06:13:30|1901.61|1895.41|1901.1|1894.9|1901.66|1895.46|1901.09|1894.89|31
1653891220000|2022-05-30 06:13:40|1901.09|1894.89|1901.7|1895.5|1901.72|1895.52|1901.09|1894.89|32
1653891230000|2022-05-30 06:13:50|1901.78|1895.58|1903.15|1896.95|1903.99|1897.79|1901.62|1895.42|36
1653891240000|2022-05-30 06:14:00|1903.07|1896.87|1902.31|1896.11|1903.21|1897.01|1902|1895.8|34
1653891250000|2022-05-30 06:14:10|1902.64|1896.44|1903.32|1897.12|1903.63|1897.43|1902.64|1896.44|36
1653891260000|2022-05-30 06:14:20|1903.6|1897.4|1903.29|1897.09|1903.87|1897.67|1903.29|1897.09|33
1653891270000|2022-05-30 06:14:30|1903.31|1897.11|1902.63|1896.43|1903.43|1897.23|1902.2|1896|35
1653891280000|2022-05-30 06:14:40|1902.67|1896.47|1902.08|1895.88|1902.67|1896.47|1901.8|1895.6|36
1653891290000|2022-05-30 06:14:50|1902.06|1895.86|1902.03|1895.83|1902.54|1896.34|1901.97|1895.77|37
1653891300000|2022-05-30 06:15:00|1902|1895.8|1900.85|1894.65|1902.06|1895.86|1900.57|1894.37|37
1653891310000|2022-05-30 06:15:10|1900.8|1894.6|1902.98|1896.78|1903.45|1897.25|1900.35|1894.15|37
1653891320000|2022-05-30 06:15:20|1903.15|1896.95|1903.22|1897.02|1904.06|1897.86|1903.15|1896.95|30
1653891330000|2022-05-30 06:15:30|1903.01|1896.81|1902.36|1896.16|1903.01|1896.81|1902.1|1895.9|33
1653891340000|2022-05-30 06:15:40|1902.24|1896.04|1902.53|1896.33|1902.83|1896.63|1902.19|1895.99|26
1653891350000|2022-05-30 06:15:50|1902.62|1896.42|1902.92|1896.72|1903.49|1897.29|1902.62|1896.42|31
1653891360000|2022-05-30 06:16:00|1903.04|1896.84|1902.37|1896.17|1903.42|1897.22|1902.33|1896.13|37
1653891370000|2022-05-30 06:16:10|1902.14|1895.94|1902.55|1896.35|1902.55|1896.35|1902.13|1895.93|31
1653891380000|2022-05-30 06:16:20|1902.57|1896.37|1903.3|1897.1|1903.34|1897.14|1902.52|1896.32|34
1653891390000|2022-05-30 06:16:30|1902.95|1896.75|1902.83|1896.63|1903.3|1897.1|1902.74|1896.54|22
1653891400000|2022-05-30 06:16:40|1902.84|1896.64|1904.23|1898.03|1905.53|1899.33|1902.81|1896.61|32
1653891410000|2022-05-30 06:16:50|1904.41|1898.21|1905.63|1899.43|1907.85|1901.65|1904.41|1898.21|39
1653891420000|2022-05-30 06:17:00|1905.61|1899.41|1906.97|1900.77|1907.49|1901.29|1905.61|1899.41|39
1653891430000|2022-05-30 06:17:10|1906.95|1900.75|1908.15|1901.95|1908.15|1901.95|1906.74|1900.54|34
1653891440000|2022-05-30 06:17:20|1908.13|1901.93|1914.11|1907.91|1914.11|1907.91|1908.03|1901.83|40
1653891450000|2022-05-30 06:17:30|1913.73|1907.53|1916.06|1909.86|1917.43|1911.23|1913.73|1907.53|37
1653891460000|2022-05-30 06:17:40|1915.62|1909.42|1914.69|1908.49|1915.67|1909.47|1914.17|1907.97|38
1653891470000|2022-05-30 06:17:50|1914.59|1908.39|1913.57|1907.37|1914.59|1908.39|1913.36|1907.16|37
1653891480000|2022-05-30 06:18:00|1913.68|1907.48|1909.74|1903.54|1913.68|1907.48|1909.44|1903.24|39
1653891490000|2022-05-30 06:18:10|1909.15|1902.95|1908.71|1902.51|1910.67|1904.47|1908.43|1902.23|37
1653891500000|2022-05-30 06:18:20|1908.93|1902.73|1912.28|1906.08|1912.49|1906.29|1908.93|1902.73|37
1653891510000|2022-05-30 06:18:30|1912.29|1906.09|1913.4|1907.2|1913.83|1907.63|1912.21|1906.01|38
1653891520000|2022-05-30 06:18:40|1913.34|1907.14|1913.8|1907.6|1914.16|1907.96|1913.06|1906.86|38
1653891530000|2022-05-30 06:18:50|1913.99|1907.79|1914.61|1908.41|1914.61|1908.41|1913.44|1907.24|37
1653891540000|2022-05-30 06:19:00|1914.56|1908.36|1913.95|1907.75|1916.12|1909.92|1913.95|1907.75|38
1653891550000|2022-05-30 06:19:10|1913.68|1907.48|1911.9|1905.7|1913.68|1907.48|1911.75|1905.55|37
1653891560000|2022-05-30 06:19:20|1911.91|1905.71|1912.54|1906.34|1912.54|1906.34|1910.87|1904.67|38
1653891570000|2022-05-30 06:19:30|1912.72|1906.52|1911.91|1905.71|1912.72|1906.52|1911.19|1904.99|39
1653891580000|2022-05-30 06:19:40|1912.06|1905.86|1913.66|1907.46|1913.66|1907.46|1912.06|1905.86|37
1653891590000|2022-05-30 06:19:50|1913.51|1907.31|1912.62|1906.42|1913.6|1907.4|1912.59|1906.39|38
1653891600000|2022-05-30 06:20:00|1912.56|1906.36|1912.77|1906.57|1913.14|1906.94|1912.33|1906.13|38
1653891610000|2022-05-30 06:20:10|1912.74|1906.54|1911.99|1905.79|1912.8|1906.6|1911.68|1905.48|34
1653891620000|2022-05-30 06:20:20|1912.04|1905.84|1912.29|1906.09|1912.29|1906.09|1910.77|1904.57|38
1653891630000|2022-05-30 06:20:30|1912.38|1906.18|1911.14|1904.94|1912.38|1906.18|1911.13|1904.93|36
1653891640000|2022-05-30 06:20:40|1911.13|1904.93|1909.84|1903.64|1911.13|1904.93|1909.82|1903.62|36
1653891650000|2022-05-30 06:20:50|1909.7|1903.5|1911.58|1905.38|1911.82|1905.62|1909.68|1903.48|33
1653891660000|2022-05-30 06:21:00|1911.52|1905.32|1912.1|1905.9|1912.63|1906.43|1911.52|1905.32|30
1653891670000|2022-05-30 06:21:10|1912.01|1905.81|1912.08|1905.88|1912.56|1906.36|1911.98|1905.78|35
1653891680000|2022-05-30 06:21:20|1912.17|1905.97|1911.72|1905.52|1912.26|1906.06|1911.72|1905.52|34
1653891690000|2022-05-30 06:21:30|1911.67|1905.47|1910.61|1904.41|1911.7|1905.5|1910.6|1904.4|37
1653891700000|2022-05-30 06:21:40|1910.81|1904.61|1910.51|1904.31|1910.81|1904.61|1910.38|1904.18|35
1653891710000|2022-05-30 06:21:50|1910.47|1904.27|1908.43|1902.23|1910.49|1904.29|1908.27|1902.07|35
1653891720000|2022-05-30 06:22:00|1908.35|1902.15|1908.98|1902.78|1909.97|1903.77|1908.16|1901.96|37
1653891730000|2022-05-30 06:22:10|1909|1902.8|1908.96|1902.76|1909.64|1903.44|1908.81|1902.61|35
1653891740000|2022-05-30 06:22:20|1909.03|1902.83|1909.14|1902.94|1909.89|1903.69|1908.71|1902.51|36
1653891750000|2022-05-30 06:22:30|1909.06|1902.86|1908.7|1902.5|1909.15|1902.95|1908.7|1902.5|36
1653891760000|2022-05-30 06:22:40|1908.74|1902.54|1908.71|1902.51|1909.03|1902.83|1908.59|1902.39|34
1653891770000|2022-05-30 06:22:50|1908.64|1902.44|1907.77|1901.57|1908.64|1902.44|1907.35|1901.15|36
1653891780000|2022-05-30 06:23:00|1907.65|1901.45|1906.61|1900.41|1907.75|1901.55|1906.52|1900.32|36
1653891790000|2022-05-30 06:23:10|1906.62|1900.42|1906.58|1900.38|1906.94|1900.74|1906.47|1900.27|36
1653891800000|2022-05-30 06:23:20|1906.59|1900.39|1906.74|1900.54|1906.88|1900.68|1906.34|1900.14|35
1653891810000|2022-05-30 06:23:30|1906.7|1900.5|1906.6|1900.4|1907.68|1901.48|1906.6|1900.4|35
1653891820000|2022-05-30 06:23:40|1906.59|1900.39|1906.9|1900.7|1907.09|1900.89|1906.3|1900.1|30
1653891830000|2022-05-30 06:23:50|1906.89|1900.69|1906.85|1900.65|1907.19|1900.99|1906.8|1900.6|35
1653891840000|2022-05-30 06:24:00|1906.96|1900.76|1905.64|1899.44|1906.97|1900.77|1905.41|1899.21|39
1653891850000|2022-05-30 06:24:10|1905.53|1899.33|1906.65|1900.45|1906.66|1900.46|1905.47|1899.27|34
1653891860000|2022-05-30 06:24:20|1906.64|1900.44|1906.75|1900.55|1906.8|1900.6|1906.08|1899.88|38
1653891870000|2022-05-30 06:24:30|1906.73|1900.53|1907.34|1901.14|1907.35|1901.15|1906.52|1900.32|37
1653891880000|2022-05-30 06:24:40|1907.24|1901.04|1907.6|1901.4|1907.63|1901.43|1907.21|1901.01|33
1653891890000|2022-05-30 06:24:50|1907.47|1901.27|1907.39|1901.19|1907.78|1901.58|1907.26|1901.06|30
1653891900000|2022-05-30 06:25:00|1907.37|1901.17|1905.26|1899.06|1907.37|1901.17|1905.26|1899.06|34
1653891910000|2022-05-30 06:25:10|1905.29|1899.09|1905.16|1898.96|1905.37|1899.17|1904.97|1898.77|37
1653891920000|2022-05-30 06:25:20|1905.21|1899.01|1904.34|1898.14|1905.21|1899.01|1904.26|1898.06|32
1653891930000|2022-05-30 06:25:30|1904.22|1898.02|1903.39|1897.19|1904.5|1898.3|1903.33|1897.13|36
1653891940000|2022-05-30 06:25:40|1903.3|1897.1|1903.73|1897.53|1903.86|1897.66|1902.95|1896.75|38
1653891950000|2022-05-30 06:25:50|1903.72|1897.52|1903.77|1897.57|1903.97|1897.77|1903.59|1897.39|36
1653891960000|2022-05-30 06:26:00|1903.73|1897.53|1903.3|1897.1|1903.93|1897.73|1903.29|1897.09|37
1653891970000|2022-05-30 06:26:10|1903.24|1897.04|1902.94|1896.74|1903.38|1897.18|1902.94|1896.74|36
1653891980000|2022-05-30 06:26:20|1902.96|1896.76|1902.44|1896.24|1903.13|1896.93|1902.17|1895.97|37
1653891990000|2022-05-30 06:26:30|1902.45|1896.25|1902.43|1896.23|1902.74|1896.54|1901.59|1895.39|37
1653892000000|2022-05-30 06:26:40|1902.48|1896.28|1901.6|1895.4|1902.66|1896.46|1901.6|1895.4|36
1653892010000|2022-05-30 06:26:50|1901.66|1895.46|1902.22|1896.02|1902.23|1896.03|1901.51|1895.31|35
1653892020000|2022-05-30 06:27:00|1902.16|1895.96|1902.23|1896.03|1902.37|1896.17|1902.04|1895.84|37
1653892030000|2022-05-30 06:27:10|1902.22|1896.02|1901.77|1895.57|1902.22|1896.02|1901.71|1895.51|33
1653892040000|2022-05-30 06:27:20|1901.79|1895.59|1900.68|1894.48|1901.81|1895.61|1900.67|1894.47|36
1653892050000|2022-05-30 06:27:30|1900.72|1894.52|1899.85|1893.65|1900.95|1894.75|1899.84|1893.64|35
1653892060000|2022-05-30 06:27:40|1899.78|1893.58|1899.42|1893.22|1899.79|1893.59|1899.15|1892.95|36
1653892070000|2022-05-30 06:27:50|1899.58|1893.38|1899.38|1893.18|1899.59|1893.39|1898.75|1892.55|33
1653892080000|2022-05-30 06:28:00|1899.33|1893.13|1901.11|1894.91|1901.24|1895.04|1899.3|1893.1|35
1653892090000|2022-05-30 06:28:10|1901.25|1895.05|1900.36|1894.16|1901.54|1895.34|1900.19|1893.99|35
1653892100000|2022-05-30 06:28:20|1900.38|1894.18|1900.2|1894|1900.47|1894.27|1900.12|1893.92|36
1653892110000|2022-05-30 06:28:30|1900.12|1893.92|1900.8|1894.6|1900.9|1894.7|1899.93|1893.73|36
1653892120000|2022-05-30 06:28:40|1900.89|1894.69|1900.42|1894.22|1901.02|1894.82|1900.22|1894.02|40
1653892130000|2022-05-30 06:28:50|1900.41|1894.21|1900.22|1894.02|1900.46|1894.26|1900.11|1893.91|29
1653892140000|2022-05-30 06:29:00|1900.27|1894.07|1900.29|1894.09|1900.39|1894.19|1900.11|1893.91|34
1653892150000|2022-05-30 06:29:10|1900.28|1894.08|1901|1894.8|1901.05|1894.85|1899.71|1893.51|38
1653892160000|2022-05-30 06:29:20|1901.09|1894.89|1902.05|1895.85|1902.77|1896.57|1900.94|1894.74|38
1653892170000|2022-05-30 06:29:30|1901.93|1895.73|1901.38|1895.18|1901.93|1895.73|1901.21|1895.01|37
1653892180000|2022-05-30 06:29:40|1901.36|1895.16|1900.95|1894.75|1901.43|1895.23|1900.89|1894.69|32
1653892190000|2022-05-30 06:29:50|1900.94|1894.74|1901.02|1894.82|1901.22|1895.02|1900.93|1894.73|27
1653892200000|2022-05-30 06:30:00|1901.06|1894.86|1901.57|1895.37|1901.58|1895.38|1900.97|1894.77|34
1653892210000|2022-05-30 06:30:10|1901.58|1895.38|1903.15|1896.95|1903.15|1896.95|1901.14|1894.94|34
1653892220000|2022-05-30 06:30:20|1903.03|1896.83|1903.41|1897.21|1903.49|1897.29|1902.97|1896.77|31
1653892230000|2022-05-30 06:30:30|1903.48|1897.28|1903.5|1897.3|1904.09|1897.89|1903.33|1897.13|26
1653892240000|2022-05-30 06:30:40|1903.56|1897.36|1902.8|1896.6|1903.56|1897.36|1902.79|1896.59|29
1653892250000|2022-05-30 06:30:50|1902.84|1896.64|1901.84|1895.64|1902.84|1896.64|1901.73|1895.53|33
1653892260000|2022-05-30 06:31:00|1901.86|1895.66|1901.74|1895.54|1902.06|1895.86|1901.5|1895.3|35
1653892270000|2022-05-30 06:31:10|1901.75|1895.55|1903.11|1896.91|1903.16|1896.96|1901.75|1895.55|31
1653892280000|2022-05-30 06:31:20|1903.1|1896.9|1903.28|1897.08|1903.43|1897.23|1902.93|1896.73|31
1653892290000|2022-05-30 06:31:30|1903.27|1897.07|1903.29|1897.09|1903.41|1897.21|1902.91|1896.71|31
1653892300000|2022-05-30 06:31:40|1903.3|1897.1|1903.32|1897.12|1903.46|1897.26|1903.04|1896.84|32
1653892310000|2022-05-30 06:31:50|1903.33|1897.13|1903.83|1897.63|1904.1|1897.9|1903.2|1897|32
1653892320000|2022-05-30 06:32:00|1903.94|1897.74|1904.22|1898.02|1904.23|1898.03|1903.8|1897.6|28
1653892330000|2022-05-30 06:32:10|1904.19|1897.99|1904.55|1898.35|1904.59|1898.39|1904.12|1897.92|31
1653892340000|2022-05-30 06:32:20|1904.49|1898.29|1905.51|1899.31|1905.62|1899.42|1904.47|1898.27|31
1653892350000|2022-05-30 06:32:30|1905.53|1899.33|1905.65|1899.45|1906.09|1899.89|1905.25|1899.05|33
1653892360000|2022-05-30 06:32:40|1905.55|1899.35|1904.97|1898.77|1905.69|1899.49|1904.84|1898.64|34
1653892370000|2022-05-30 06:32:50|1904.98|1898.78|1904.98|1898.78|1905.16|1898.96|1904.89|1898.69|36
1653892380000|2022-05-30 06:33:00|1904.99|1898.79|1905.3|1899.1|1905.44|1899.24|1904.97|1898.77|34
1653892390000|2022-05-30 06:33:10|1905.31|1899.11|1905.75|1899.55|1905.99|1899.79|1905.21|1899.01|33
1653892400000|2022-05-30 06:33:20|1905.59|1899.39|1905.93|1899.73|1905.93|1899.73|1905.49|1899.29|27
1653892410000|2022-05-30 06:33:30|1906.17|1899.97|1905.68|1899.48|1906.18|1899.98|1905.59|1899.39|27
1653892420000|2022-05-30 06:33:40|1905.72|1899.52|1905.22|1899.02|1905.72|1899.52|1905.01|1898.81|35
1653892430000|2022-05-30 06:33:50|1905.78|1899.58|1905.96|1899.76|1906.06|1899.86|1905.77|1899.57|29
1653892440000|2022-05-30 06:34:00|1905.92|1899.72|1906.82|1900.62|1907.58|1901.38|1905.79|1899.59|36
1653892450000|2022-05-30 06:34:10|1906.78|1900.58|1907.06|1900.86|1907.29|1901.09|1906.78|1900.58|34
1653892460000|2022-05-30 06:34:20|1907.05|1900.85|1907.59|1901.39|1907.78|1901.58|1907.05|1900.85|29
1653892470000|2022-05-30 06:34:30|1907.56|1901.36|1907.82|1901.62|1907.91|1901.71|1907.55|1901.35|33
1653892480000|2022-05-30 06:34:40|1907.81|1901.61|1908.48|1902.28|1908.5|1902.3|1907.68|1901.48|31
1653892490000|2022-05-30 06:34:50|1908.42|1902.22|1909.79|1903.59|1910.16|1903.96|1908.42|1902.22|38
1653892500000|2022-05-30 06:35:00|1909.85|1903.65|1910.52|1904.32|1910.72|1904.52|1909.83|1903.63|32
1653892510000|2022-05-30 06:35:10|1910.79|1904.59|1910.79|1904.59|1911.8|1905.6|1910.46|1904.26|36
1653892520000|2022-05-30 06:35:20|1910.86|1904.66|1912.24|1906.04|1912.28|1906.08|1910.5|1904.3|38
1653892530000|2022-05-30 06:35:30|1912.3|1906.1|1914.68|1908.48|1914.68|1908.48|1912.3|1906.1|33
1653892540000|2022-05-30 06:35:40|1914.32|1908.12|1916.34|1910.14|1916.34|1910.14|1914.1|1907.9|37
1653892550000|2022-05-30 06:35:50|1916.47|1910.27|1916.19|1909.99|1917.24|1911.04|1915.9|1909.7|39
1653892560000|2022-05-30 06:36:00|1916.06|1909.86|1914.27|1908.07|1916.46|1910.26|1914.27|1908.07|40
1653892570000|2022-05-30 06:36:10|1914.46|1908.26|1911.47|1905.27|1914.46|1908.26|1911.47|1905.27|39
1653892580000|2022-05-30 06:36:20|1911.28|1905.08|1913.85|1907.65|1913.85|1907.65|1911.13|1904.93|38
1653892590000|2022-05-30 06:36:30|1914.39|1908.19|1913.18|1906.98|1914.89|1908.69|1913.14|1906.94|39
1653892600000|2022-05-30 06:36:40|1913.08|1906.88|1912.93|1906.73|1913.71|1907.51|1912.93|1906.73|33
1653892610000|2022-05-30 06:36:50|1912.89|1906.69|1912.84|1906.64|1912.9|1906.7|1912.49|1906.29|38
1653892620000|2022-05-30 06:37:00|1912.77|1906.57|1913.01|1906.81|1914.05|1907.85|1912.69|1906.49|36
1653892630000|2022-05-30 06:37:10|1913.08|1906.88|1911.41|1905.21|1913.15|1906.95|1911.35|1905.15|39
1653892640000|2022-05-30 06:37:20|1911.21|1905.01|1910.17|1903.97|1911.25|1905.05|1910.06|1903.86|33
1653892650000|2022-05-30 06:37:30|1910.22|1904.02|1909.73|1903.53|1910.48|1904.28|1909.67|1903.47|36
1653892660000|2022-05-30 06:37:40|1909.67|1903.47|1909.29|1903.09|1909.74|1903.54|1909.29|1903.09|38
1653892670000|2022-05-30 06:37:50|1909.48|1903.28|1909.62|1903.42|1909.76|1903.56|1909.15|1902.95|37
1653892680000|2022-05-30 06:38:00|1909.72|1903.52|1911.59|1905.39|1911.59|1905.39|1909.15|1902.95|39
1653892690000|2022-05-30 06:38:10|1911.83|1905.63|1913.23|1907.03|1913.23|1907.03|1911.83|1905.63|36
1653892700000|2022-05-30 06:38:20|1913.13|1906.93|1912.63|1906.43|1913.48|1907.28|1912.56|1906.36|36
1653892710000|2022-05-30 06:38:30|1912.61|1906.41|1911.33|1905.13|1913.04|1906.84|1911.33|1905.13|35
1653892720000|2022-05-30 06:38:40|1911.1|1904.9|1910.93|1904.73|1911.46|1905.26|1910.93|1904.73|35
1653892730000|2022-05-30 06:38:50|1911.04|1904.84|1910.37|1904.17|1911.72|1905.52|1910.37|1904.17|35
1653892740000|2022-05-30 06:39:00|1910.4|1904.2|1910.89|1904.69|1910.91|1904.71|1910.22|1904.02|36
1653892750000|2022-05-30 06:39:10|1910.75|1904.55|1910.71|1904.51|1910.92|1904.72|1910.63|1904.43|34
1653892760000|2022-05-30 06:39:20|1910.62|1904.42|1910.7|1904.5|1910.76|1904.56|1910.55|1904.35|27
1653892770000|2022-05-30 06:39:30|1910.52|1904.32|1910.41|1904.21|1910.65|1904.45|1910.34|1904.14|30
1653892780000|2022-05-30 06:39:40|1910.33|1904.13|1909.72|1903.52|1910.33|1904.13|1909.63|1903.43|32
1653892790000|2022-05-30 06:39:50|1909.8|1903.6|1908.96|1902.76|1909.8|1903.6|1908.94|1902.74|33
1653892800000|2022-05-30 06:40:00|1908.95|1902.75|1909.55|1903.35|1909.63|1903.43|1908.93|1902.73|33
1653892810000|2022-05-30 06:40:10|1909.45|1903.25|1909.66|1903.46|1909.81|1903.61|1909.45|1903.25|28
1653892820000|2022-05-30 06:40:20|1909.7|1903.5|1909.78|1903.58|1909.82|1903.62|1909.64|1903.44|33
1653892830000|2022-05-30 06:40:30|1909.71|1903.51|1910.49|1904.29|1910.49|1904.29|1909.71|1903.51|33
1653892840000|2022-05-30 06:40:40|1910.41|1904.21|1909.98|1903.78|1910.5|1904.3|1909.65|1903.45|38
1653892850000|2022-05-30 06:40:50|1909.76|1903.56|1909.89|1903.69|1909.93|1903.73|1909.67|1903.47|28
1653892860000|2022-05-30 06:41:00|1909.87|1903.67|1909.87|1903.67|1909.94|1903.74|1909.78|1903.58|36
1653892870000|2022-05-30 06:41:10|1909.88|1903.68|1909.73|1903.53|1909.93|1903.73|1909.67|1903.47|27
1653892880000|2022-05-30 06:41:20|1909.75|1903.55|1910.38|1904.18|1910.43|1904.23|1909.73|1903.53|28
1653892890000|2022-05-30 06:41:30|1910.42|1904.22|1910.86|1904.66|1910.86|1904.66|1910.38|1904.18|25
1653892900000|2022-05-30 06:41:40|1910.46|1904.26|1910.38|1904.18|1910.79|1904.59|1910.38|1904.18|20
1653892910000|2022-05-30 06:41:50|1910.49|1904.29|1910.24|1904.04|1910.82|1904.62|1910.24|1904.04|31
1653892920000|2022-05-30 06:42:00|1910.25|1904.05|1909.94|1903.74|1910.42|1904.22|1909.92|1903.72|35
1653892930000|2022-05-30 06:42:10|1909.95|1903.75|1909.85|1903.65|1910.08|1903.88|1909.79|1903.59|35
1653892940000|2022-05-30 06:42:20|1909.86|1903.66|1909.83|1903.63|1910.04|1903.84|1909.78|1903.58|27
1653892950000|2022-05-30 06:42:30|1909.72|1903.52|1909.31|1903.11|1909.87|1903.67|1909.16|1902.96|37
1653892960000|2022-05-30 06:42:40|1909.13|1902.93|1908.67|1902.47|1909.13|1902.93|1908.52|1902.32|40
1653892970000|2022-05-30 06:42:50|1908.58|1902.38|1908.56|1902.36|1908.78|1902.58|1908.5|1902.3|36
1653892980000|2022-05-30 06:43:00|1908.59|1902.39|1907.93|1901.73|1908.74|1902.54|1907.93|1901.73|35
1653892990000|2022-05-30 06:43:10|1908.31|1902.11|1908.41|1902.21|1908.72|1902.52|1907.88|1901.68|33
1653893000000|2022-05-30 06:43:20|1908.22|1902.02|1908.66|1902.46|1908.73|1902.53|1908.22|1902.02|25
1653893010000|2022-05-30 06:43:30|1908.59|1902.39|1909.4|1903.2|1909.45|1903.25|1908.59|1902.39|36
1653893020000|2022-05-30 06:43:40|1909.52|1903.32|1910.02|1903.82|1910.07|1903.87|1909.47|1903.27|30
1653893030000|2022-05-30 06:43:50|1910.05|1903.85|1910.47|1904.27|1910.54|1904.34|1910.02|1903.82|37
1653893040000|2022-05-30 06:44:00|1910.37|1904.17|1909.97|1903.77|1910.46|1904.26|1909.74|1903.54|34
1653893050000|2022-05-30 06:44:10|1910.03|1903.83|1910.85|1904.65|1911.05|1904.85|1909.75|1903.55|33
1653893060000|2022-05-30 06:44:20|1910.82|1904.62|1910.34|1904.14|1910.83|1904.63|1910.18|1903.98|28
1653893070000|2022-05-30 06:44:30|1910.41|1904.21|1910.33|1904.13|1910.43|1904.23|1910.28|1904.08|24
1653893080000|2022-05-30 06:44:40|1910.4|1904.2|1910.42|1904.22|1910.52|1904.32|1910.33|1904.13|27
1653893090000|2022-05-30 06:44:50|1910.38|1904.18|1911.05|1904.85|1911.07|1904.87|1910.29|1904.09|17
1653893100000|2022-05-30 06:45:00|1911.04|1904.84|1912.47|1906.27|1912.57|1906.37|1910.18|1903.98|31
1653893110000|2022-05-30 06:45:10|1912.34|1906.14|1912.24|1906.04|1912.34|1906.14|1911.63|1905.43|30
1653893120000|2022-05-30 06:45:20|1912.42|1906.22|1913.6|1907.4|1913.84|1907.64|1911.88|1905.68|33
1653893130000|2022-05-30 06:45:30|1913.47|1907.27|1913.36|1907.16|1913.85|1907.65|1913.13|1906.93|32
1653893140000|2022-05-30 06:45:40|1913.35|1907.15|1913.31|1907.11|1913.69|1907.49|1913.13|1906.93|27
1653893150000|2022-05-30 06:45:50|1913.32|1907.12|1913.35|1907.15|1913.53|1907.33|1913.13|1906.93|23
1653893160000|2022-05-30 06:46:00|1913.38|1907.18|1913.38|1907.18|1913.56|1907.36|1913.3|1907.1|23
1653893170000|2022-05-30 06:46:10|1913.5|1907.3|1913.38|1907.18|1913.56|1907.36|1913.3|1907.1|17
1653893180000|2022-05-30 06:46:20|1913.53|1907.33|1913.46|1907.26|1913.53|1907.33|1913.13|1906.93|20
1653893190000|2022-05-30 06:46:30|1913.75|1907.55|1915.18|1908.98|1915.6|1909.4|1913.52|1907.32|32
1653893200000|2022-05-30 06:46:40|1915.14|1908.94|1915.44|1909.24|1915.7|1909.5|1915.14|1908.94|38
1653893210000|2022-05-30 06:46:50|1915.43|1909.23|1915.17|1908.97|1915.45|1909.25|1914.93|1908.73|32
1653893220000|2022-05-30 06:47:00|1915.26|1909.06|1917.43|1911.23|1917.43|1911.23|1915.26|1909.06|37
1653893230000|2022-05-30 06:47:10|1917.38|1911.18|1915.66|1909.46|1917.48|1911.28|1915.64|1909.44|38
1653893240000|2022-05-30 06:47:20|1915.83|1909.63|1914.18|1907.98|1915.83|1909.63|1913.99|1907.79|37
1653893250000|2022-05-30 06:47:30|1914.27|1908.07|1912.94|1906.74|1914.29|1908.09|1912.94|1906.74|34
1653893260000|2022-05-30 06:47:40|1912.96|1906.76|1912.9|1906.7|1913.12|1906.92|1912.76|1906.56|38
1653893270000|2022-05-30 06:47:50|1912.88|1906.68|1912.95|1906.75|1913.19|1906.99|1912.86|1906.66|37
1653893280000|2022-05-30 06:48:00|1912.87|1906.67|1913.66|1907.46|1914.04|1907.84|1912.87|1906.67|34
1653893290000|2022-05-30 06:48:10|1913.85|1907.65|1913.42|1907.22|1914.32|1908.12|1913.1|1906.9|31
1653893300000|2022-05-30 06:48:20|1913.46|1907.26|1912.95|1906.75|1913.48|1907.28|1912.9|1906.7|34
1653893310000|2022-05-30 06:48:30|1912.85|1906.65|1914.52|1908.32|1914.52|1908.32|1912.85|1906.65|31
1653893320000|2022-05-30 06:48:40|1914.49|1908.29|1914.57|1908.37|1914.72|1908.52|1914.4|1908.2|32
1653893330000|2022-05-30 06:48:50|1914.55|1908.35|1913.88|1907.68|1914.74|1908.54|1913.88|1907.68|35
1653893340000|2022-05-30 06:49:00|1913.98|1907.78|1913.68|1907.48|1913.98|1907.78|1913.65|1907.45|33
1653893350000|2022-05-30 06:49:10|1913.69|1907.49|1913.62|1907.42|1913.78|1907.58|1913.59|1907.39|32
1653893360000|2022-05-30 06:49:20|1913.63|1907.43|1913.48|1907.28|1913.63|1907.43|1913.09|1906.89|32
1653893370000|2022-05-30 06:49:30|1913.51|1907.31|1916.09|1909.89|1916.09|1909.89|1913.51|1907.31|34
1653893380000|2022-05-30 06:49:40|1915.79|1909.59|1915.88|1909.68|1916.26|1910.06|1915.39|1909.19|35
1653893390000|2022-05-30 06:49:50|1915.98|1909.78|1916.1|1909.9|1916.88|1910.68|1915.98|1909.78|34
1653893400000|2022-05-30 06:50:00|1916.15|1909.95|1915.55|1909.35|1916.36|1910.16|1915.48|1909.28|33
1653893410000|2022-05-30 06:50:10|1915.54|1909.34|1914.68|1908.48|1915.61|1909.41|1914.68|1908.48|38
1653893420000|2022-05-30 06:50:20|1914.67|1908.47|1913.01|1906.81|1914.67|1908.47|1912.74|1906.54|40
1653893430000|2022-05-30 06:50:30|1913.03|1906.83|1912.32|1906.12|1913.06|1906.86|1912.32|1906.12|33
1653893440000|2022-05-30 06:50:40|1912.33|1906.13|1912.56|1906.36|1912.91|1906.71|1912.16|1905.96|39
1653893450000|2022-05-30 06:50:50|1912.57|1906.37|1912.5|1906.3|1912.68|1906.48|1912.44|1906.24|29
1653893460000|2022-05-30 06:51:00|1912.49|1906.29|1912.18|1905.98|1913.17|1906.97|1912.16|1905.96|34
1653893470000|2022-05-30 06:51:10|1912.17|1905.97|1911.88|1905.68|1912.4|1906.2|1911.79|1905.59|37
1653893480000|2022-05-30 06:51:20|1911.9|1905.7|1911.21|1905.01|1911.98|1905.78|1911.15|1904.95|38
1653893490000|2022-05-30 06:51:30|1911.26|1905.06|1912.06|1905.86|1912.29|1906.09|1910.46|1904.26|34
1653893500000|2022-05-30 06:51:40|1912.01|1905.81|1911.85|1905.65|1912.64|1906.44|1911.83|1905.63|31
1653893510000|2022-05-30 06:51:50|1911.89|1905.69|1911.97|1905.77|1912.24|1906.04|1911.7|1905.5|37
1653893520000|2022-05-30 06:52:00|1911.69|1905.49|1912.27|1906.07|1912.29|1906.09|1911.69|1905.49|35
1653893530000|2022-05-30 06:52:10|1912.29|1906.09|1912.44|1906.24|1912.44|1906.24|1911.98|1905.78|32
1653893540000|2022-05-30 06:52:20|1912.48|1906.28|1912.33|1906.13|1912.51|1906.31|1912.31|1906.11|31
1653893550000|2022-05-30 06:52:30|1912.36|1906.16|1912.42|1906.22|1912.51|1906.31|1912.3|1906.1|29
1653893560000|2022-05-30 06:52:40|1912.43|1906.23|1912.94|1906.74|1913.24|1907.04|1912.41|1906.21|31
1653893570000|2022-05-30 06:52:50|1912.92|1906.72|1913.4|1907.2|1913.76|1907.56|1912.67|1906.47|36
1653893580000|2022-05-30 06:53:00|1913.36|1907.16|1913.68|1907.48|1913.68|1907.48|1913.35|1907.15|25
1653893590000|2022-05-30 06:53:10|1913.7|1907.5|1911.77|1905.57|1913.7|1907.5|1911.64|1905.44|29
1653893600000|2022-05-30 06:53:20|1911.78|1905.58|1911.61|1905.41|1911.82|1905.62|1911.45|1905.25|39
1653893610000|2022-05-30 06:53:30|1911.64|1905.44|1911.57|1905.37|1911.65|1905.45|1911.38|1905.18|32
1653893620000|2022-05-30 06:53:40|1911.74|1905.54|1911.32|1905.12|1911.94|1905.74|1911.32|1905.12|35
1653893630000|2022-05-30 06:53:50|1911.4|1905.2|1910.62|1904.42|1911.4|1905.2|1910.47|1904.27|36
1653893640000|2022-05-30 06:54:00|1910.72|1904.52|1910.56|1904.36|1910.86|1904.66|1910.44|1904.24|36
1653893650000|2022-05-30 06:54:10|1910.62|1904.42|1909.51|1903.31|1910.62|1904.42|1909.43|1903.23|35
1653893660000|2022-05-30 06:54:20|1909.45|1903.25|1908.76|1902.56|1909.45|1903.25|1908.76|1902.56|36
1653893670000|2022-05-30 06:54:30|1908.73|1902.53|1908.98|1902.78|1909.48|1903.28|1908.73|1902.53|37
1653893680000|2022-05-30 06:54:40|1908.99|1902.79|1908.69|1902.49|1909.07|1902.87|1908.68|1902.48|28
1653893690000|2022-05-30 06:54:50|1908.68|1902.48|1908.79|1902.59|1908.9|1902.7|1908.68|1902.48|31
1653893700000|2022-05-30 06:55:00|1908.78|1902.58|1908.85|1902.65|1908.88|1902.68|1908.71|1902.51|31
1653893710000|2022-05-30 06:55:10|1908.84|1902.64|1909.33|1903.13|1909.62|1903.42|1908.8|1902.6|37
1653893720000|2022-05-30 06:55:20|1909.29|1903.09|1909.89|1903.69|1910.15|1903.95|1909.12|1902.92|38
1653893730000|2022-05-30 06:55:30|1909.87|1903.67|1910.03|1903.83|1910.1|1903.9|1909.86|1903.66|37
1653893740000|2022-05-30 06:55:40|1910.04|1903.84|1910.05|1903.85|1910.14|1903.94|1909.97|1903.77|34
1653893750000|2022-05-30 06:55:50|1910.06|1903.86|1909.41|1903.21|1910.38|1904.18|1909.41|1903.21|32
1653893760000|2022-05-30 06:56:00|1909.37|1903.17|1909.2|1903|1909.48|1903.28|1909.03|1902.83|34
1653893770000|2022-05-30 06:56:10|1909.19|1902.99|1909.87|1903.67|1910.04|1903.84|1909.05|1902.85|33
1653893780000|2022-05-30 06:56:20|1910.03|1903.83|1910.11|1903.91|1910.17|1903.97|1909.85|1903.65|35
1653893790000|2022-05-30 06:56:30|1910.09|1903.89|1910.06|1903.86|1910.19|1903.99|1910.01|1903.81|33
1653893800000|2022-05-30 06:56:40|1910.07|1903.87|1909.11|1902.91|1910.12|1903.92|1908.99|1902.79|38
1653893810000|2022-05-30 06:56:50|1909.02|1902.82|1909.3|1903.1|1909.42|1903.22|1909.02|1902.82|32
1653893820000|2022-05-30 06:57:00|1909.28|1903.08|1908.67|1902.47|1909.28|1903.08|1908.67|1902.47|27
1653893830000|2022-05-30 06:57:10|1908.68|1902.48|1908.6|1902.4|1908.82|1902.62|1908.49|1902.29|31
1653893840000|2022-05-30 06:57:20|1908.5|1902.3|1905.19|1898.99|1908.53|1902.33|1904.35|1898.15|33
1653893850000|2022-05-30 06:57:30|1905.23|1899.03|1905.44|1899.24|1905.58|1899.38|1905.19|1898.99|37
1653893860000|2022-05-30 06:57:40|1905.43|1899.23|1904.85|1898.65|1905.43|1899.23|1904.77|1898.57|36
1653893870000|2022-05-30 06:57:50|1904.84|1898.64|1905.84|1899.64|1905.93|1899.73|1904.77|1898.57|38
1653893880000|2022-05-30 06:58:00|1906|1899.8|1906.67|1900.47|1906.79|1900.59|1905.97|1899.77|34
1653893890000|2022-05-30 06:58:10|1906.68|1900.48|1906.37|1900.17|1906.76|1900.56|1906.36|1900.16|34
1653893900000|2022-05-30 06:58:20|1906.35|1900.15|1906.48|1900.28|1906.49|1900.29|1906.32|1900.12|32
1653893910000|2022-05-30 06:58:30|1906.51|1900.31|1906.01|1899.81|1906.82|1900.62|1906.01|1899.81|38
1653893920000|2022-05-30 06:58:40|1906.05|1899.85|1906.28|1900.08|1906.43|1900.23|1906.05|1899.85|35
1653893930000|2022-05-30 06:58:50|1906.24|1900.04|1906.25|1900.05|1906.36|1900.16|1905.97|1899.77|31
1653893940000|2022-05-30 06:59:00|1906.1|1899.9|1906.63|1900.43|1906.77|1900.57|1906.1|1899.9|29
1653893950000|2022-05-30 06:59:10|1906.64|1900.44|1906.6|1900.4|1906.74|1900.54|1906.55|1900.35|22
1653893960000|2022-05-30 06:59:20|1906.36|1900.16|1907.28|1901.08|1907.38|1901.18|1905.78|1899.58|37
1653893970000|2022-05-30 06:59:30|1907.31|1901.11|1907.35|1901.15|1907.6|1901.4|1907.28|1901.08|33
1653893980000|2022-05-30 06:59:40|1907.36|1901.16|1907.02|1900.82|1907.37|1901.17|1906.9|1900.7|32
1653893990000|2022-05-30 06:59:50|1906.92|1900.72|1906.98|1900.78|1907.08|1900.88|1906.92|1900.72|30
1653894000000|2022-05-30 07:00:00|1907.02|1900.82|1908.49|1902.29|1908.53|1902.33|1906.96|1900.76|39
1653894010000|2022-05-30 07:00:10|1908.56|1902.36|1907.61|1901.41|1909.1|1902.9|1907.59|1901.39|36
1653894020000|2022-05-30 07:00:20|1907.58|1901.38|1906.87|1900.67|1907.62|1901.42|1906.56|1900.36|36
1653894030000|2022-05-30 07:00:30|1906.58|1900.38|1906.52|1900.32|1906.67|1900.47|1906.28|1900.08|34
1653894040000|2022-05-30 07:00:40|1906.53|1900.33|1906.53|1900.33|1906.65|1900.45|1906.35|1900.15|35
1653894050000|2022-05-30 07:00:50|1906.52|1900.32|1906.8|1900.6|1907.09|1900.89|1906.32|1900.12|37
1653894060000|2022-05-30 07:01:00|1906.82|1900.62|1905.18|1898.98|1906.82|1900.62|1904.99|1898.79|33
1653894070000|2022-05-30 07:01:10|1905.13|1898.93|1907|1900.8|1907.1|1900.9|1905.13|1898.93|30
1653894080000|2022-05-30 07:01:20|1907.06|1900.86|1906.95|1900.75|1907.06|1900.86|1906.74|1900.54|30
1653894090000|2022-05-30 07:01:30|1907.06|1900.86|1906.95|1900.75|1907.06|1900.86|1906.8|1900.6|31
1653894100000|2022-05-30 07:01:40|1906.82|1900.62|1907.72|1901.52|1907.72|1901.52|1906.82|1900.62|35
1653894110000|2022-05-30 07:01:50|1907.82|1901.62|1907.84|1901.64|1907.87|1901.67|1907.78|1901.58|27
1653894120000|2022-05-30 07:02:00|1907.68|1901.48|1907.88|1901.68|1907.92|1901.72|1907.68|1901.48|32
1653894130000|2022-05-30 07:02:10|1907.89|1901.69|1907.05|1900.85|1907.95|1901.75|1906.91|1900.71|34
1653894140000|2022-05-30 07:02:20|1907.06|1900.86|1907.09|1900.89|1907.1|1900.9|1906.97|1900.77|30
1653894150000|2022-05-30 07:02:30|1907.06|1900.86|1906.57|1900.37|1907.06|1900.86|1906.5|1900.3|30
1653894160000|2022-05-30 07:02:40|1906.51|1900.31|1906.82|1900.62|1906.91|1900.71|1906.51|1900.31|32
1653894170000|2022-05-30 07:02:50|1906.8|1900.6|1906.61|1900.41|1906.84|1900.64|1906.55|1900.35|24
1653894180000|2022-05-30 07:03:00|1906.6|1900.4|1908.17|1901.97|1908.17|1901.97|1906.54|1900.34|32
1653894190000|2022-05-30 07:03:10|1908.21|1902.01|1908.99|1902.79|1909.15|1902.95|1908.05|1901.85|35
1653894200000|2022-05-30 07:03:20|1908.96|1902.76|1908.35|1902.15|1909.11|1902.91|1908.24|1902.04|36
1653894210000|2022-05-30 07:03:30|1908.3|1902.1|1908.41|1902.21|1908.6|1902.4|1908.14|1901.94|36
1653894220000|2022-05-30 07:03:40|1908.45|1902.25|1907.43|1901.23|1908.45|1902.25|1907.23|1901.03|34
1653894230000|2022-05-30 07:03:50|1907.39|1901.19|1907.44|1901.24|1907.55|1901.35|1907.32|1901.12|35
1653894240000|2022-05-30 07:04:00|1907.51|1901.31|1907.29|1901.09|1907.51|1901.31|1907.23|1901.03|33
1653894250000|2022-05-30 07:04:10|1907.34|1901.14|1907.07|1900.87|1907.47|1901.27|1907.07|1900.87|34
1653894260000|2022-05-30 07:04:20|1907.1|1900.9|1905.46|1899.26|1907.16|1900.96|1905.46|1899.26|36
1653894270000|2022-05-30 07:04:30|1905.3|1899.1|1905.85|1899.65|1905.94|1899.74|1905.3|1899.1|31
1653894280000|2022-05-30 07:04:40|1905.89|1899.69|1905.6|1899.4|1905.99|1899.79|1905.44|1899.24|35
1653894290000|2022-05-30 07:04:50|1905.59|1899.39|1905.51|1899.31|1905.6|1899.4|1905.22|1899.02|21
1653894300000|2022-05-30 07:05:00|1905.55|1899.35|1905.36|1899.16|1905.62|1899.42|1905.36|1899.16|28
1653894310000|2022-05-30 07:05:10|1905.37|1899.17|1905.47|1899.27|1905.48|1899.28|1905.34|1899.14|30
1653894320000|2022-05-30 07:05:20|1905.46|1899.26|1905.06|1898.86|1905.47|1899.27|1904.75|1898.55|34
1653894330000|2022-05-30 07:05:30|1904.99|1898.79|1904.56|1898.36|1905.39|1899.19|1904.56|1898.36|34
1653894340000|2022-05-30 07:05:40|1904.67|1898.47|1904.18|1897.98|1904.74|1898.54|1904.18|1897.98|35
1653894350000|2022-05-30 07:05:50|1904.15|1897.95|1904.06|1897.86|1904.59|1898.39|1904.06|1897.86|38
1653894360000|2022-05-30 07:06:00|1904.09|1897.89|1904.32|1898.12|1904.58|1898.38|1903.91|1897.71|38
1653894370000|2022-05-30 07:06:10|1904.29|1898.09|1903.64|1897.44|1904.33|1898.13|1903.64|1897.44|31
1653894380000|2022-05-30 07:06:20|1903.67|1897.47|1902.59|1896.39|1903.74|1897.54|1902.56|1896.36|20
1653894390000|2022-05-30 07:06:30|1902.61|1896.41|1901.94|1895.74|1902.8|1896.6|1901.94|1895.74|32
1653894400000|2022-05-30 07:06:40|1901.99|1895.79|1901.88|1895.68|1902.3|1896.1|1901.86|1895.66|37
1653894410000|2022-05-30 07:06:50|1901.79|1895.59|1901.52|1895.32|1902.13|1895.93|1901.11|1894.91|39
1653894420000|2022-05-30 07:07:00|1901.57|1895.37|1902.64|1896.44|1902.64|1896.44|1901.05|1894.85|36
1653894430000|2022-05-30 07:07:10|1902.68|1896.48|1902.37|1896.17|1902.84|1896.64|1902.37|1896.17|32
1653894440000|2022-05-30 07:07:20|1902.08|1895.88|1901.86|1895.66|1902.08|1895.88|1901.54|1895.34|35
1653894450000|2022-05-30 07:07:30|1901.91|1895.71|1902.98|1896.78|1902.98|1896.78|1901.89|1895.69|36
1653894460000|2022-05-30 07:07:40|1902.88|1896.68|1903.1|1896.9|1903.44|1897.24|1902.85|1896.65|33
1653894470000|2022-05-30 07:07:50|1902.92|1896.72|1902.93|1896.73|1903.09|1896.89|1902.09|1895.89|33
1653894480000|2022-05-30 07:08:00|1902.92|1896.72|1904.06|1897.86|1904.06|1897.86|1902.92|1896.72|34
1653894490000|2022-05-30 07:08:10|1904.08|1897.88|1904.03|1897.83|1904.25|1898.05|1903.65|1897.45|34
1653894500000|2022-05-30 07:08:20|1904.04|1897.84|1903.62|1897.42|1904.14|1897.94|1903.51|1897.31|27
1653894510000|2022-05-30 07:08:30|1903.61|1897.41|1904.14|1897.94|1904.16|1897.96|1903.14|1896.94|38
1653894520000|2022-05-30 07:08:40|1904.2|1898|1904.48|1898.28|1904.73|1898.53|1904.07|1897.87|34
1653894530000|2022-05-30 07:08:50|1904.45|1898.25|1903.11|1896.91|1904.45|1898.25|1903.11|1896.91|36
1653894540000|2022-05-30 07:09:00|1903.22|1897.02|1903.31|1897.11|1903.37|1897.17|1903.06|1896.86|37
1653894550000|2022-05-30 07:09:10|1903.42|1897.22|1903.38|1897.18|1903.42|1897.22|1903.21|1897.01|31
1653894560000|2022-05-30 07:09:20|1903.36|1897.16|1903.24|1897.04|1903.49|1897.29|1903.24|1897.04|32
1653894570000|2022-05-30 07:09:30|1903.23|1897.03|1904.38|1898.18|1904.47|1898.27|1903.23|1897.03|30
1653894580000|2022-05-30 07:09:40|1904.58|1898.38|1904.65|1898.45|1904.94|1898.74|1904.38|1898.18|37
1653894590000|2022-05-30 07:09:50|1904.62|1898.42|1903.87|1897.67|1904.62|1898.42|1903.8|1897.6|36
1653894600000|2022-05-30 07:10:00|1903.77|1897.57|1904.53|1898.33|1904.58|1898.38|1903.74|1897.54|38
1653894610000|2022-05-30 07:10:10|1904.52|1898.32|1904.49|1898.29|1904.64|1898.44|1904.32|1898.12|33
1653894620000|2022-05-30 07:10:20|1904.54|1898.34|1904.06|1897.86|1904.64|1898.44|1903.87|1897.67|34
1653894630000|2022-05-30 07:10:30|1904.07|1897.87|1903.4|1897.2|1904.16|1897.96|1903.34|1897.14|31
1653894640000|2022-05-30 07:10:40|1903.38|1897.18|1903.83|1897.63|1903.83|1897.63|1902.64|1896.44|36
1653894650000|2022-05-30 07:10:50|1903.8|1897.6|1903.43|1897.23|1903.91|1897.71|1902.74|1896.54|32
1653894660000|2022-05-30 07:11:00|1903.4|1897.2|1903.89|1897.69|1903.89|1897.69|1903.31|1897.11|36
1653894670000|2022-05-30 07:11:10|1903.91|1897.71|1903.14|1896.94|1904.14|1897.94|1903.14|1896.94|36
1653894680000|2022-05-30 07:11:20|1903.22|1897.02|1903.77|1897.57|1903.78|1897.58|1903.14|1896.94|32
1653894690000|2022-05-30 07:11:30|1903.69|1897.49|1903.78|1897.58|1904.08|1897.88|1903.69|1897.49|32
1653894700000|2022-05-30 07:11:40|1903.85|1897.65|1902.92|1896.72|1903.85|1897.65|1902.92|1896.72|34
1653894710000|2022-05-30 07:11:50|1902.99|1896.79|1902.88|1896.68|1903.12|1896.92|1902.84|1896.64|34
1653894720000|2022-05-30 07:12:00|1902.92|1896.72|1904.77|1898.57|1904.94|1898.74|1902.9|1896.7|34
1653894730000|2022-05-30 07:12:10|1904.79|1898.59|1905.43|1899.23|1905.43|1899.23|1904.56|1898.36|28
1653894740000|2022-05-30 07:12:20|1905.23|1899.03|1905.89|1899.69|1906.19|1899.99|1905.1|1898.9|23
1653894750000|2022-05-30 07:12:30|1905.83|1899.63|1906.64|1900.44|1906.64|1900.44|1905.83|1899.63|23
1653894760000|2022-05-30 07:12:40|1906.66|1900.46|1906.85|1900.65|1906.92|1900.72|1906.46|1900.26|33
1653894770000|2022-05-30 07:12:50|1906.89|1900.69|1906.12|1899.92|1906.89|1900.69|1905.84|1899.64|39
1653894780000|2022-05-30 07:13:00|1906.23|1900.03|1908.05|1901.85|1908.05|1901.85|1906.04|1899.84|37
1653894790000|2022-05-30 07:13:10|1908.19|1901.99|1906.64|1900.44|1908.31|1902.11|1906.49|1900.29|36
1653894800000|2022-05-30 07:13:20|1906.48|1900.28|1906.58|1900.38|1906.72|1900.52|1906.44|1900.24|36
1653894810000|2022-05-30 07:13:30|1906.59|1900.39|1907.08|1900.88|1907.11|1900.91|1906.59|1900.39|35
1653894820000|2022-05-30 07:13:40|1907.06|1900.86|1907.31|1901.11|1907.57|1901.37|1907.03|1900.83|39
1653894830000|2022-05-30 07:13:50|1907.21|1901.01|1906.27|1900.07|1907.25|1901.05|1906.27|1900.07|37
1653894840000|2022-05-30 07:14:00|1906.28|1900.08|1906.39|1900.19|1906.41|1900.21|1905.39|1899.19|36
1653894850000|2022-05-30 07:14:10|1906.26|1900.06|1907.26|1901.06|1907.5|1901.3|1906.25|1900.05|36
1653894860000|2022-05-30 07:14:20|1907.24|1901.04|1906.62|1900.42|1907.24|1901.04|1906.53|1900.33|36
1653894870000|2022-05-30 07:14:30|1906.64|1900.44|1907.16|1900.96|1907.21|1901.01|1906.64|1900.44|33
1653894880000|2022-05-30 07:14:40|1907.15|1900.95|1907.03|1900.83|1907.2|1901|1906.94|1900.74|30
1653894890000|2022-05-30 07:14:50|1907.04|1900.84|1906.59|1900.39|1907.06|1900.86|1906.2|1900|33
1653894900000|2022-05-30 07:15:00|1906.57|1900.37|1907.39|1901.19|1907.54|1901.34|1906.57|1900.37|39
1653894910000|2022-05-30 07:15:10|1907.32|1901.12|1907.32|1901.12|1907.5|1901.3|1907.19|1900.99|30
1653894920000|2022-05-30 07:15:20|1907.15|1900.95|1906.03|1899.83|1907.32|1901.12|1905.96|1899.76|38
1653894930000|2022-05-30 07:15:30|1906.05|1899.85|1906.59|1900.39|1906.67|1900.47|1905.95|1899.75|31
1653894940000|2022-05-30 07:15:40|1906.6|1900.4|1906.3|1900.1|1906.98|1900.78|1906.17|1899.97|38
1653894950000|2022-05-30 07:15:50|1906.04|1899.84|1905.59|1899.39|1906.1|1899.9|1905.17|1898.97|38
1653894960000|2022-05-30 07:16:00|1905.52|1899.32|1906.73|1900.53|1906.73|1900.53|1905.36|1899.16|35
1653894970000|2022-05-30 07:16:10|1906.67|1900.47|1906.59|1900.39|1906.71|1900.51|1906.27|1900.07|38
1653894980000|2022-05-30 07:16:20|1906.46|1900.26|1905.87|1899.67|1906.66|1900.46|1905.87|1899.67|31
1653894990000|2022-05-30 07:16:30|1905.66|1899.46|1905.97|1899.77|1906.05|1899.85|1905.61|1899.41|33
1653895000000|2022-05-30 07:16:40|1905.99|1899.79|1905.64|1899.44|1906|1899.8|1905.58|1899.38|37
1653895010000|2022-05-30 07:16:50|1905.62|1899.42|1905.38|1899.18|1905.66|1899.46|1905.38|1899.18|36
1653895020000|2022-05-30 07:17:00|1905.43|1899.23|1905.33|1899.13|1905.67|1899.47|1905.21|1899.01|36
1653895030000|2022-05-30 07:17:10|1905.27|1899.07|1906.39|1900.19|1906.55|1900.35|1905.22|1899.02|34
1653895040000|2022-05-30 07:17:20|1906.41|1900.21|1906.28|1900.08|1906.41|1900.21|1906.12|1899.92|33
1653895050000|2022-05-30 07:17:30|1906.22|1900.02|1906.01|1899.81|1906.32|1900.12|1905.43|1899.23|36
1653895060000|2022-05-30 07:17:40|1905.98|1899.78|1906.03|1899.83|1906.09|1899.89|1905.77|1899.57|31
1653895070000|2022-05-30 07:17:50|1906.04|1899.84|1907.06|1900.86|1907.37|1901.17|1906.02|1899.82|35
1653895080000|2022-05-30 07:18:00|1907.05|1900.85|1907.23|1901.03|1907.43|1901.23|1906.9|1900.7|34
1653895090000|2022-05-30 07:18:10|1907.26|1901.06|1906.52|1900.32|1907.46|1901.26|1906.4|1900.2|34
1653895100000|2022-05-30 07:18:20|1906.54|1900.34|1906.78|1900.58|1906.91|1900.71|1906.35|1900.15|37
1653895110000|2022-05-30 07:18:30|1906.88|1900.68|1906.69|1900.49|1906.88|1900.68|1906.69|1900.49|33
1653895120000|2022-05-30 07:18:40|1906.68|1900.48|1906.45|1900.25|1906.68|1900.48|1906.23|1900.03|30
1653895130000|2022-05-30 07:18:50|1906.39|1900.19|1906.52|1900.32|1906.6|1900.4|1906.39|1900.19|28
1653895140000|2022-05-30 07:19:00|1906.57|1900.37|1904.83|1898.63|1906.58|1900.38|1904.82|1898.62|37
1653895150000|2022-05-30 07:19:10|1904.82|1898.62|1904.99|1898.79|1905.08|1898.88|1904.78|1898.58|33
1653895160000|2022-05-30 07:19:20|1905.02|1898.82|1905.02|1898.82|1905.14|1898.94|1904.88|1898.68|28
1653895170000|2022-05-30 07:19:30|1905|1898.8|1905.05|1898.85|1905.27|1899.07|1904.83|1898.63|36
1653895180000|2022-05-30 07:19:40|1905.04|1898.84|1904.02|1897.82|1905.08|1898.88|1903.97|1897.77|30
1653895190000|2022-05-30 07:19:50|1904.11|1897.91|1905.36|1899.16|1905.56|1899.36|1904.05|1897.85|35
1653895200000|2022-05-30 07:20:00|1905.29|1899.09|1906.52|1900.32|1906.52|1900.32|1905.08|1898.88|39
1653895210000|2022-05-30 07:20:10|1906.48|1900.28|1906.68|1900.48|1906.76|1900.56|1906.23|1900.03|35
1653895220000|2022-05-30 07:20:20|1906.7|1900.5|1906.23|1900.03|1906.77|1900.57|1906.07|1899.87|34
1653895230000|2022-05-30 07:20:30|1906.21|1900.01|1906.74|1900.54|1906.99|1900.79|1906.14|1899.94|34
1653895240000|2022-05-30 07:20:40|1906.88|1900.68|1906.71|1900.51|1906.9|1900.7|1906.63|1900.43|32
1653895250000|2022-05-30 07:20:50|1906.62|1900.42|1906.69|1900.49|1907.02|1900.82|1906.62|1900.42|37
1653895260000|2022-05-30 07:21:00|1906.71|1900.51|1906.88|1900.68|1906.88|1900.68|1906.59|1900.39|36
1653895270000|2022-05-30 07:21:10|1906.78|1900.58|1906.24|1900.04|1906.8|1900.6|1906.22|1900.02|30
1653895280000|2022-05-30 07:21:20|1906.22|1900.02|1906.29|1900.09|1906.57|1900.37|1906.09|1899.89|35
1653895290000|2022-05-30 07:21:30|1906.33|1900.13|1906.03|1899.83|1906.43|1900.23|1906.03|1899.83|35
1653895300000|2022-05-30 07:21:40|1906.07|1899.87|1905.93|1899.73|1906.15|1899.95|1905.52|1899.32|36
1653895310000|2022-05-30 07:21:50|1905.87|1899.67|1905.82|1899.62|1906.12|1899.92|1905.82|1899.62|36
1653895320000|2022-05-30 07:22:00|1905.61|1899.41|1906.32|1900.12|1906.46|1900.26|1905.61|1899.41|37
1653895330000|2022-05-30 07:22:10|1906.39|1900.19|1906.9|1900.7|1907.18|1900.98|1906.35|1900.15|36
1653895340000|2022-05-30 07:22:20|1907.04|1900.84|1907.79|1901.59|1907.96|1901.76|1907|1900.8|37
1653895350000|2022-05-30 07:22:30|1907.73|1901.53|1907.78|1901.58|1907.87|1901.67|1907.64|1901.44|33
1653895360000|2022-05-30 07:22:40|1907.72|1901.52|1907.85|1901.65|1907.88|1901.68|1907.64|1901.44|27
1653895370000|2022-05-30 07:22:50|1907.83|1901.63|1908|1901.8|1908.09|1901.89|1907.7|1901.5|33
1653895380000|2022-05-30 07:23:00|1907.94|1901.74|1906.75|1900.55|1907.94|1901.74|1906.46|1900.26|32
1653895390000|2022-05-30 07:23:10|1906.69|1900.49|1906.75|1900.55|1906.8|1900.6|1906.61|1900.41|32
1653895400000|2022-05-30 07:23:20|1906.76|1900.56|1906.76|1900.56|1906.84|1900.64|1906.64|1900.44|34
1653895410000|2022-05-30 07:23:30|1906.78|1900.58|1907.56|1901.36|1907.57|1901.37|1906.74|1900.54|36
1653895420000|2022-05-30 07:23:40|1907.61|1901.41|1907.51|1901.31|1907.75|1901.55|1907.4|1901.2|34
1653895430000|2022-05-30 07:23:50|1907.52|1901.32|1907.17|1900.97|1907.54|1901.34|1907.17|1900.97|35
1653895440000|2022-05-30 07:24:00|1907.11|1900.91|1906.53|1900.33|1907.11|1900.91|1906.33|1900.13|34
1653895450000|2022-05-30 07:24:10|1906.5|1900.3|1906.67|1900.47|1906.74|1900.54|1906.36|1900.16|34
1653895460000|2022-05-30 07:24:20|1906.71|1900.51|1907.3|1901.1|1907.42|1901.22|1906.69|1900.49|32
1653895470000|2022-05-30 07:24:30|1907.27|1901.07|1907.03|1900.83|1907.28|1901.08|1907.03|1900.83|29
1653895480000|2022-05-30 07:24:40|1907.01|1900.81|1906.09|1899.89|1907.15|1900.95|1906.06|1899.86|34
1653895490000|2022-05-30 07:24:50|1906.03|1899.83|1906.14|1899.94|1906.17|1899.97|1905.95|1899.75|31
1653895500000|2022-05-30 07:25:00|1906.15|1899.95|1906.15|1899.95|1906.6|1900.4|1906.12|1899.92|33
1653895510000|2022-05-30 07:25:10|1906.16|1899.96|1907.47|1901.27|1907.66|1901.46|1906.05|1899.85|38
1653895520000|2022-05-30 07:25:20|1907.34|1901.14|1907.4|1901.2|1907.52|1901.32|1907.2|1901|33
1653895530000|2022-05-30 07:25:30|1907.42|1901.22|1907.24|1901.04|1907.47|1901.27|1907.14|1900.94|31
1653895540000|2022-05-30 07:25:40|1907.34|1901.14|1906.74|1900.54|1907.42|1901.22|1906.67|1900.47|30
1653895550000|2022-05-30 07:25:50|1906.75|1900.55|1906.82|1900.62|1906.91|1900.71|1906.61|1900.41|32
1653895560000|2022-05-30 07:26:00|1906.87|1900.67|1907.32|1901.12|1907.32|1901.12|1906.42|1900.22|33
1653895570000|2022-05-30 07:26:10|1907.2|1901|1907.3|1901.1|1907.4|1901.2|1907|1900.8|37
1653895580000|2022-05-30 07:26:20|1907.31|1901.11|1907.17|1900.97|1907.5|1901.3|1907.12|1900.92|27
1653895590000|2022-05-30 07:26:30|1907.19|1900.99|1907.37|1901.17|1907.37|1901.17|1907.06|1900.86|29
1653895600000|2022-05-30 07:26:40|1907.38|1901.18|1907.43|1901.23|1907.71|1901.51|1907.3|1901.1|29
1653895610000|2022-05-30 07:26:50|1907.42|1901.22|1907.08|1900.88|1907.47|1901.27|1907.08|1900.88|33
1653895620000|2022-05-30 07:27:00|1907.19|1900.99|1907.01|1900.81|1907.19|1900.99|1906.91|1900.71|35
1653895630000|2022-05-30 07:27:10|1907.03|1900.83|1906.92|1900.72|1907.04|1900.84|1906.92|1900.72|21
1653895640000|2022-05-30 07:27:20|1906.9|1900.7|1906.39|1900.19|1906.9|1900.7|1906.13|1899.93|34
1653895650000|2022-05-30 07:27:30|1906.34|1900.14|1906.09|1899.89|1906.39|1900.19|1905.92|1899.72|33
1653895660000|2022-05-30 07:27:40|1906.08|1899.88|1906|1899.8|1906.16|1899.96|1905.99|1899.79|30
1653895670000|2022-05-30 07:27:50|1906.06|1899.86|1906.03|1899.83|1906.12|1899.92|1905.94|1899.74|28
1653895680000|2022-05-30 07:28:00|1905.96|1899.76|1906.81|1900.61|1906.9|1900.7|1905.93|1899.73|34
1653895690000|2022-05-30 07:28:10|1906.87|1900.67|1905.75|1899.55|1906.92|1900.72|1905.67|1899.47|37
1653895700000|2022-05-30 07:28:20|1905.76|1899.56|1905.74|1899.54|1905.9|1899.7|1905.66|1899.46|35
1653895710000|2022-05-30 07:28:30|1905.75|1899.55|1905.55|1899.35|1905.75|1899.55|1905.5|1899.3|31
1653895720000|2022-05-30 07:28:40|1905.62|1899.42|1905.63|1899.43|1905.69|1899.49|1905.59|1899.39|33
1653895730000|2022-05-30 07:28:50|1905.66|1899.46|1905.97|1899.77|1906.2|1900|1905.65|1899.45|35
1653895740000|2022-05-30 07:29:00|1905.93|1899.73|1905.74|1899.54|1906.14|1899.94|1905.66|1899.46|32
1653895750000|2022-05-30 07:29:10|1905.72|1899.52|1904.97|1898.77|1905.81|1899.61|1904.47|1898.27|34
1653895760000|2022-05-30 07:29:20|1904.98|1898.78|1904.91|1898.71|1905.03|1898.83|1904.79|1898.59|32
1653895770000|2022-05-30 07:29:30|1904.93|1898.73|1904.32|1898.12|1904.95|1898.75|1904.21|1898.01|36
1653895780000|2022-05-30 07:29:40|1904.22|1898.02|1904.36|1898.16|1904.52|1898.32|1904.22|1898.02|39
1653895790000|2022-05-30 07:29:50|1904.4|1898.2|1904.03|1897.83|1904.48|1898.28|1904.03|1897.83|33
1653895800000|2022-05-30 07:30:00|1904.07|1897.87|1903.89|1897.69|1904.07|1897.87|1903.84|1897.64|36
1653895810000|2022-05-30 07:30:10|1903.86|1897.66|1904.4|1898.2|1904.53|1898.33|1903.86|1897.66|38
1653895820000|2022-05-30 07:30:20|1904.39|1898.19|1904.35|1898.15|1904.68|1898.48|1904.35|1898.15|35
1653895830000|2022-05-30 07:30:30|1904.33|1898.13|1904.36|1898.16|1904.47|1898.27|1904.18|1897.98|31
1653895840000|2022-05-30 07:30:40|1904.35|1898.15|1904.24|1898.04|1904.38|1898.18|1904.24|1898.04|24
1653895850000|2022-05-30 07:30:50|1904.34|1898.14|1904.29|1898.09|1904.36|1898.16|1904.26|1898.06|34
1653895860000|2022-05-30 07:31:00|1904.3|1898.1|1904.32|1898.12|1904.35|1898.15|1904.24|1898.04|23
1653895870000|2022-05-30 07:31:10|1904.26|1898.06|1904.28|1898.08|1904.35|1898.15|1904.1|1897.9|31
1653895880000|2022-05-30 07:31:20|1904.27|1898.07|1904.25|1898.05|1904.34|1898.14|1904.24|1898.04|26
1653895890000|2022-05-30 07:31:30|1904.22|1898.02|1903.84|1897.64|1904.37|1898.17|1903.19|1896.99|35
1653895900000|2022-05-30 07:31:40|1903.83|1897.63|1904.04|1897.84|1904.3|1898.1|1903.83|1897.63|35
1653895910000|2022-05-30 07:31:50|1904.03|1897.83|1904.28|1898.08|1904.37|1898.17|1904.03|1897.83|37
1653895920000|2022-05-30 07:32:00|1904.37|1898.17|1904.03|1897.83|1904.37|1898.17|1903.95|1897.75|32
1653895930000|2022-05-30 07:32:10|1904.13|1897.93|1903.89|1897.69|1904.24|1898.04|1903.84|1897.64|32
1653895940000|2022-05-30 07:32:20|1903.85|1897.65|1904.12|1897.92|1904.14|1897.94|1903.73|1897.53|38
1653895950000|2022-05-30 07:32:30|1904.17|1897.97|1904.06|1897.86|1904.17|1897.97|1903.99|1897.79|36
1653895960000|2022-05-30 07:32:40|1904.08|1897.88|1903.96|1897.76|1904.18|1897.98|1903.91|1897.71|27
1653895970000|2022-05-30 07:32:50|1903.89|1897.69|1903.6|1897.4|1903.99|1897.79|1903.56|1897.36|31
1653895980000|2022-05-30 07:33:00|1903.57|1897.37|1903.89|1897.69|1904.02|1897.82|1903.37|1897.17|34
1653895990000|2022-05-30 07:33:10|1903.97|1897.77|1904.04|1897.84|1904.08|1897.88|1903.87|1897.67|26
1653896000000|2022-05-30 07:33:20|1904.02|1897.82|1903.87|1897.67|1904.32|1898.12|1903.87|1897.67|34
1653896010000|2022-05-30 07:33:30|1903.76|1897.56|1903.62|1897.42|1903.82|1897.62|1903.55|1897.35|31
1653896020000|2022-05-30 07:33:40|1903.63|1897.43|1903.66|1897.46|1903.81|1897.61|1903.57|1897.37|32
1653896030000|2022-05-30 07:33:50|1903.7|1897.5|1903.7|1897.5|1903.73|1897.53|1903.63|1897.43|25
1653896040000|2022-05-30 07:34:00|1903.71|1897.51|1903.75|1897.55|1903.8|1897.6|1903.63|1897.43|29
1653896050000|2022-05-30 07:34:10|1903.74|1897.54|1904.81|1898.61|1904.81|1898.61|1903.6|1897.4|29
1653896060000|2022-05-30 07:34:20|1904.65|1898.45|1904.1|1897.9|1904.68|1898.48|1904.04|1897.84|31
1653896070000|2022-05-30 07:34:30|1904.09|1897.89|1904.17|1897.97|1904.29|1898.09|1904.09|1897.89|29
1653896080000|2022-05-30 07:34:40|1904.16|1897.96|1904.26|1898.06|1904.26|1898.06|1904.13|1897.93|23
1653896090000|2022-05-30 07:34:50|1904.33|1898.13|1904.19|1897.99|1904.33|1898.13|1904.15|1897.95|30
1653896100000|2022-05-30 07:35:00|1904.22|1898.02|1903.79|1897.59|1904.22|1898.02|1903.42|1897.22|35
1653896110000|2022-05-30 07:35:10|1903.75|1897.55|1903.67|1897.47|1903.95|1897.75|1903.58|1897.38|38
1653896120000|2022-05-30 07:35:20|1903.73|1897.53|1903.61|1897.41|1903.76|1897.56|1903.51|1897.31|34
1653896130000|2022-05-30 07:35:30|1903.59|1897.39|1903.48|1897.28|1903.73|1897.53|1903.33|1897.13|35
1653896140000|2022-05-30 07:35:40|1903.49|1897.29|1903.36|1897.16|1903.59|1897.39|1903.33|1897.13|33
1653896150000|2022-05-30 07:35:50|1903.4|1897.2|1903.22|1897.02|1903.45|1897.25|1902.77|1896.57|34
1653896160000|2022-05-30 07:36:00|1903.19|1896.99|1903.58|1897.38|1903.81|1897.61|1903.18|1896.98|35
1653896170000|2022-05-30 07:36:10|1903.61|1897.41|1904.15|1897.95|1904.29|1898.09|1903.61|1897.41|37
1653896180000|2022-05-30 07:36:20|1904.08|1897.88|1904.67|1898.47|1904.72|1898.52|1904.08|1897.88|29
1653896190000|2022-05-30 07:36:30|1904.63|1898.43|1904.35|1898.15|1904.66|1898.46|1904.13|1897.93|35
1653896200000|2022-05-30 07:36:40|1904.39|1898.19|1904.37|1898.17|1904.49|1898.29|1904.22|1898.02|36
1653896210000|2022-05-30 07:36:50|1904.33|1898.13|1904.63|1898.43|1904.75|1898.55|1904.33|1898.13|28
1653896220000|2022-05-30 07:37:00|1904.62|1898.42|1904.73|1898.53|1904.77|1898.57|1904.57|1898.37|19
1653896230000|2022-05-30 07:37:10|1904.68|1898.48|1904.52|1898.32|1904.68|1898.48|1904.31|1898.11|27
1653896240000|2022-05-30 07:37:20|1904.46|1898.26|1904.54|1898.34|1904.64|1898.44|1904.44|1898.24|20
1653896250000|2022-05-30 07:37:30|1904.53|1898.33|1904.74|1898.54|1904.86|1898.66|1904.36|1898.16|29
1653896260000|2022-05-30 07:37:40|1904.84|1898.64|1905.58|1899.38|1905.71|1899.51|1904.67|1898.47|24
1653896270000|2022-05-30 07:37:50|1905.54|1899.34|1906.13|1899.93|1906.33|1900.13|1905.53|1899.33|20
1653896280000|2022-05-30 07:38:00|1906.12|1899.92|1906.14|1899.94|1906.58|1900.38|1906.03|1899.83|19
1653896290000|2022-05-30 07:38:10|1906.45|1900.25|1906.57|1900.37|1906.63|1900.43|1906.2|1900|24
1653896300000|2022-05-30 07:38:20|1906.58|1900.38|1906.58|1900.38|1906.64|1900.44|1906.3|1900.1|26
1653896310000|2022-05-30 07:38:30|1906.67|1900.47|1906.68|1900.48|1906.81|1900.61|1906.26|1900.06|30
1653896320000|2022-05-30 07:38:40|1906.63|1900.43|1906.66|1900.46|1906.71|1900.51|1906.15|1899.95|28
1653896330000|2022-05-30 07:38:50|1906.64|1900.44|1906.66|1900.46|1907.07|1900.87|1906.63|1900.43|23
1653896340000|2022-05-30 07:39:00|1906.63|1900.43|1907.16|1900.96|1907.33|1901.13|1906.18|1899.98|30
1653896350000|2022-05-30 07:39:10|1907.29|1901.09|1906.94|1900.74|1907.29|1901.09|1906.77|1900.57|26
1653896360000|2022-05-30 07:39:20|1906.9|1900.7|1906.93|1900.73|1907.07|1900.87|1906.86|1900.66|21
1653896370000|2022-05-30 07:39:30|1907.07|1900.87|1907.62|1901.42|1907.62|1901.42|1906.93|1900.73|25
1653896380000|2022-05-30 07:39:40|1907.63|1901.43|1907.44|1901.24|1907.63|1901.43|1907.36|1901.16|13
1653896390000|2022-05-30 07:39:50|1907.5|1901.3|1907.18|1900.98|1907.57|1901.37|1907.13|1900.93|23
1653896400000|2022-05-30 07:40:00|1907.19|1900.99|1907.19|1900.99|1907.54|1901.34|1906.81|1900.61|27
1653896410000|2022-05-30 07:40:10|1907.24|1901.04|1907.17|1900.97|1907.24|1901.04|1906.79|1900.59|22
1653896420000|2022-05-30 07:40:20|1907.19|1900.99|1906.52|1900.32|1907.19|1900.99|1906.29|1900.09|36
1653896430000|2022-05-30 07:40:30|1906.45|1900.25|1906.93|1900.73|1907.03|1900.83|1906.32|1900.12|33
1653896440000|2022-05-30 07:40:40|1906.92|1900.72|1906.79|1900.59|1907.07|1900.87|1906.75|1900.55|31
1653896450000|2022-05-30 07:40:50|1906.8|1900.6|1906.56|1900.36|1906.87|1900.67|1906.47|1900.27|34
1653896460000|2022-05-30 07:41:00|1906.6|1900.4|1907.39|1901.19|1907.43|1901.23|1906.5|1900.3|36
1653896470000|2022-05-30 07:41:10|1907.4|1901.2|1907.63|1901.43|1907.68|1901.48|1907.37|1901.17|31
1653896480000|2022-05-30 07:41:20|1907.75|1901.55|1907.69|1901.49|1907.83|1901.63|1907.63|1901.43|29
1653896490000|2022-05-30 07:41:30|1907.7|1901.5|1907.79|1901.59|1908.01|1901.81|1907.67|1901.47|32
1653896500000|2022-05-30 07:41:40|1907.75|1901.55|1908.21|1902.01|1908.46|1902.26|1907.71|1901.51|34
1653896510000|2022-05-30 07:41:50|1908.2|1902|1908.23|1902.03|1908.43|1902.23|1908.18|1901.98|23
1653896520000|2022-05-30 07:42:00|1908.39|1902.19|1907.72|1901.52|1908.39|1902.19|1907.56|1901.36|35
1653896530000|2022-05-30 07:42:10|1907.73|1901.53|1907.86|1901.66|1907.86|1901.66|1907.67|1901.47|30
1653896540000|2022-05-30 07:42:20|1907.9|1901.7|1907.76|1901.56|1907.9|1901.7|1907.71|1901.51|27
1653896550000|2022-05-30 07:42:30|1907.82|1901.62|1907.28|1901.08|1907.82|1901.62|1907.23|1901.03|37
1653896560000|2022-05-30 07:42:40|1907.35|1901.15|1907.99|1901.79|1908.07|1901.87|1907.25|1901.05|33
1653896570000|2022-05-30 07:42:50|1907.98|1901.78|1907.93|1901.73|1908.03|1901.83|1907.82|1901.62|30
1653896580000|2022-05-30 07:43:00|1907.92|1901.72|1907.87|1901.67|1907.96|1901.76|1907.86|1901.66|25
1653896590000|2022-05-30 07:43:10|1907.88|1901.68|1908.52|1902.32|1908.68|1902.48|1907.81|1901.61|36
1653896600000|2022-05-30 07:43:20|1908.6|1902.4|1908.7|1902.5|1908.82|1902.62|1908.57|1902.37|32
1653896610000|2022-05-30 07:43:30|1908.67|1902.47|1908.75|1902.55|1908.9|1902.7|1908.6|1902.4|31
1653896620000|2022-05-30 07:43:40|1908.57|1902.37|1908.41|1902.21|1908.57|1902.37|1908.2|1902|37
1653896630000|2022-05-30 07:43:50|1908.33|1902.13|1908.3|1902.1|1908.36|1902.16|1908.17|1901.97|31
1653896640000|2022-05-30 07:44:00|1908.31|1902.11|1908.4|1902.2|1908.44|1902.24|1908.26|1902.06|31
1653896650000|2022-05-30 07:44:10|1908.39|1902.19|1908.47|1902.27|1908.47|1902.27|1907.53|1901.33|32
1653896660000|2022-05-30 07:44:20|1908.42|1902.22|1908.55|1902.35|1908.93|1902.73|1908.39|1902.19|38
1653896670000|2022-05-30 07:44:30|1908.64|1902.44|1907.48|1901.28|1908.74|1902.54|1907.47|1901.27|33
1653896680000|2022-05-30 07:44:40|1907.49|1901.29|1907.63|1901.43|1907.64|1901.44|1907.46|1901.26|35
1653896690000|2022-05-30 07:44:50|1907.68|1901.48|1907.67|1901.47|1907.75|1901.55|1907.6|1901.4|33
1653896700000|2022-05-30 07:45:00|1907.7|1901.5|1908.33|1902.13|1908.44|1902.24|1907.68|1901.48|32
1653896710000|2022-05-30 07:45:10|1908.35|1902.15|1907.69|1901.49|1908.45|1902.25|1907.58|1901.38|30
1653896720000|2022-05-30 07:45:20|1907.7|1901.5|1907.72|1901.52|1907.77|1901.57|1907.61|1901.41|33
1653896730000|2022-05-30 07:45:30|1907.71|1901.51|1907.19|1900.99|1908.03|1901.83|1907.14|1900.94|34
1653896740000|2022-05-30 07:45:40|1907.21|1901.01|1907.31|1901.11|1907.51|1901.31|1907.16|1900.96|30
1653896750000|2022-05-30 07:45:50|1907.27|1901.07|1907.21|1901.01|1907.41|1901.21|1907.08|1900.88|32
1653896760000|2022-05-30 07:46:00|1907.28|1901.08|1907.86|1901.66|1907.95|1901.75|1907.18|1900.98|35
1653896770000|2022-05-30 07:46:10|1907.77|1901.57|1907.87|1901.67|1907.93|1901.73|1907.72|1901.52|26
1653896780000|2022-05-30 07:46:20|1907.88|1901.68|1907.46|1901.26|1907.92|1901.72|1907.39|1901.19|34
1653896790000|2022-05-30 07:46:30|1907.44|1901.24|1907.18|1900.98|1907.44|1901.24|1907.07|1900.87|35
1653896800000|2022-05-30 07:46:40|1907.15|1900.95|1907.05|1900.85|1907.28|1901.08|1906.95|1900.75|33
1653896810000|2022-05-30 07:46:50|1907.08|1900.88|1906.77|1900.57|1907.09|1900.89|1906.77|1900.57|29
1653896820000|2022-05-30 07:47:00|1906.72|1900.52|1907.78|1901.58|1907.82|1901.62|1906.64|1900.44|31
1653896830000|2022-05-30 07:47:10|1908.16|1901.96|1908.3|1902.1|1908.33|1902.13|1908.14|1901.94|29
1653896840000|2022-05-30 07:47:20|1908.33|1902.13|1908.24|1902.04|1908.59|1902.39|1908.12|1901.92|33
1653896850000|2022-05-30 07:47:30|1908.28|1902.08|1908.38|1902.18|1908.59|1902.39|1908.19|1901.99|36
1653896860000|2022-05-30 07:47:40|1908.43|1902.23|1908.52|1902.32|1908.56|1902.36|1908.32|1902.12|29
1653896870000|2022-05-30 07:47:50|1908.93|1902.73|1908.57|1902.37|1908.93|1902.73|1908.27|1902.07|31
1653896880000|2022-05-30 07:48:00|1908.54|1902.34|1908.62|1902.42|1908.62|1902.42|1908.31|1902.11|30
1653896890000|2022-05-30 07:48:10|1908.79|1902.59|1909.21|1903.01|1909.38|1903.18|1908.42|1902.22|25
1653896900000|2022-05-30 07:48:20|1909.18|1902.98|1909.03|1902.83|1909.36|1903.16|1909.03|1902.83|25
1653896910000|2022-05-30 07:48:30|1909.28|1903.08|1909.58|1903.38|1909.78|1903.58|1909.14|1902.94|29
1653896920000|2022-05-30 07:48:40|1909.59|1903.39|1909.33|1903.13|1909.84|1903.64|1909.33|1903.13|35
1653896930000|2022-05-30 07:48:50|1909.3|1903.1|1910|1903.8|1910|1903.8|1909.24|1903.04|30
1653896940000|2022-05-30 07:49:00|1909.99|1903.79|1911.63|1905.43|1911.7|1905.5|1909.59|1903.39|33
1653896950000|2022-05-30 07:49:10|1911.68|1905.48|1911.17|1904.97|1911.72|1905.52|1911.06|1904.86|38
1653896960000|2022-05-30 07:49:20|1911.16|1904.96|1909.94|1903.74|1911.18|1904.98|1909.9|1903.7|36
1653896970000|2022-05-30 07:49:30|1909.96|1903.76|1909.96|1903.76|1910.11|1903.91|1909.92|1903.72|31
1653896980000|2022-05-30 07:49:40|1909.98|1903.78|1909.81|1903.61|1910.07|1903.87|1909.81|1903.61|30
1653896990000|2022-05-30 07:49:50|1909.84|1903.64|1909.84|1903.64|1910.01|1903.81|1909.75|1903.55|36
1653897000000|2022-05-30 07:50:00|1909.85|1903.65|1909.82|1903.62|1909.92|1903.72|1909.75|1903.55|34
1653897010000|2022-05-30 07:50:10|1909.83|1903.63|1909.7|1903.5|1909.97|1903.77|1909.62|1903.42|35
1653897020000|2022-05-30 07:50:20|1909.77|1903.57|1909.65|1903.45|1909.77|1903.57|1909.61|1903.41|35
1653897030000|2022-05-30 07:50:30|1909.67|1903.47|1910.33|1904.13|1910.47|1904.27|1909.38|1903.18|35
1653897040000|2022-05-30 07:50:40|1910.32|1904.12|1910.35|1904.15|1910.35|1904.15|1909.98|1903.78|34
1653897050000|2022-05-30 07:50:50|1910.21|1904.01|1910.24|1904.04|1910.3|1904.1|1910.09|1903.89|33
1653897060000|2022-05-30 07:51:00|1910.26|1904.06|1909.9|1903.7|1910.26|1904.06|1909.54|1903.34|31
1653897070000|2022-05-30 07:51:10|1909.91|1903.71|1910.1|1903.9|1910.11|1903.91|1909.89|1903.69|32
1653897080000|2022-05-30 07:51:20|1910.11|1903.91|1910.14|1903.94|1910.18|1903.98|1910.05|1903.85|35
1653897090000|2022-05-30 07:51:30|1910.15|1903.95|1910.6|1904.4|1910.73|1904.53|1910.15|1903.95|23
1653897100000|2022-05-30 07:51:40|1910.62|1904.42|1910.33|1904.13|1910.62|1904.42|1910.11|1903.91|32
1653897110000|2022-05-30 07:51:50|1910.27|1904.07|1910.42|1904.22|1910.42|1904.22|1910.25|1904.05|23
1653897120000|2022-05-30 07:52:00|1910.47|1904.27|1912.49|1906.29|1912.63|1906.43|1910.47|1904.27|35
1653897130000|2022-05-30 07:52:10|1912.47|1906.27|1912.66|1906.46|1912.66|1906.46|1911.95|1905.75|36
1653897140000|2022-05-30 07:52:20|1912.64|1906.44|1914.58|1908.38|1914.58|1908.38|1912.64|1906.44|33
1653897150000|2022-05-30 07:52:30|1914.66|1908.46|1913.9|1907.7|1914.66|1908.46|1913.9|1907.7|28
1653897160000|2022-05-30 07:52:40|1913.84|1907.64|1913.93|1907.73|1913.98|1907.78|1913.78|1907.58|34
1653897170000|2022-05-30 07:52:50|1913.96|1907.76|1913.47|1907.27|1914.1|1907.9|1913.46|1907.26|35
1653897180000|2022-05-30 07:53:00|1913.49|1907.29|1913.75|1907.55|1913.8|1907.6|1913.47|1907.27|31
1653897190000|2022-05-30 07:53:10|1913.79|1907.59|1914.47|1908.27|1914.58|1908.38|1913.76|1907.56|32
1653897200000|2022-05-30 07:53:20|1914.46|1908.26|1914.25|1908.05|1914.58|1908.38|1913.87|1907.67|34
1653897210000|2022-05-30 07:53:30|1914.27|1908.07|1914.25|1908.05|1914.36|1908.16|1914.22|1908.02|29
1653897220000|2022-05-30 07:53:40|1914.27|1908.07|1914.61|1908.41|1914.85|1908.65|1914.27|1908.07|36
1653897230000|2022-05-30 07:53:50|1914.62|1908.42|1914.07|1907.87|1914.8|1908.6|1913.97|1907.77|36
1653897240000|2022-05-30 07:54:00|1914.09|1907.89|1913.88|1907.68|1914.11|1907.91|1913.84|1907.64|34
1653897250000|2022-05-30 07:54:10|1913.7|1907.5|1912.84|1906.64|1913.88|1907.68|1912.73|1906.53|28
1653897260000|2022-05-30 07:54:20|1912.83|1906.63|1912.18|1905.98|1912.88|1906.68|1911.88|1905.68|40
1653897270000|2022-05-30 07:54:30|1912.22|1906.02|1912.1|1905.9|1912.43|1906.23|1911.99|1905.79|37
1653897280000|2022-05-30 07:54:40|1912.2|1906|1911.63|1905.43|1912.24|1906.04|1911.63|1905.43|24
1653897290000|2022-05-30 07:54:50|1911.62|1905.42|1911.7|1905.5|1911.88|1905.68|1911.62|1905.42|36
1653897300000|2022-05-30 07:55:00|1911.72|1905.52|1911.28|1905.08|1911.79|1905.59|1911.24|1905.04|31
1653897310000|2022-05-30 07:55:10|1911.35|1905.15|1911.22|1905.02|1911.35|1905.15|1911|1904.8|35
1653897320000|2022-05-30 07:55:20|1911.23|1905.03|1911.48|1905.28|1911.7|1905.5|1911.07|1904.87|36
1653897330000|2022-05-30 07:55:30|1911.5|1905.3|1911.54|1905.34|1911.56|1905.36|1911.29|1905.09|35
1653897340000|2022-05-30 07:55:40|1911.58|1905.38|1911.46|1905.26|1911.62|1905.42|1911.32|1905.12|28
1653897350000|2022-05-30 07:55:50|1911.45|1905.25|1912.18|1905.98|1912.52|1906.32|1911.45|1905.25|34
1653897360000|2022-05-30 07:56:00|1912.17|1905.97|1912.16|1905.96|1912.33|1906.13|1912.03|1905.83|33
1653897370000|2022-05-30 07:56:10|1912.2|1906|1911.17|1904.97|1912.21|1906.01|1911.15|1904.95|34
1653897380000|2022-05-30 07:56:20|1911.26|1905.06|1910.14|1903.94|1911.26|1905.06|1910.14|1903.94|32
1653897390000|2022-05-30 07:56:30|1910.16|1903.96|1910.01|1903.81|1910.33|1904.13|1910|1903.8|32
1653897400000|2022-05-30 07:56:40|1910|1903.8|1909.96|1903.76|1910.08|1903.88|1909.83|1903.63|31
1653897410000|2022-05-30 07:56:50|1910|1903.8|1909.7|1903.5|1910|1903.8|1909.67|1903.47|30
1653897420000|2022-05-30 07:57:00|1909.72|1903.52|1910.18|1903.98|1910.41|1904.21|1909.72|1903.52|34
1653897430000|2022-05-30 07:57:10|1910.17|1903.97|1909.92|1903.72|1910.17|1903.97|1909.92|1903.72|26
1653897440000|2022-05-30 07:57:20|1909.91|1903.71|1909.84|1903.64|1910.29|1904.09|1909.83|1903.63|28
1653897450000|2022-05-30 07:57:30|1909.87|1903.67|1909.88|1903.68|1909.91|1903.71|1909.8|1903.6|29
1653897460000|2022-05-30 07:57:40|1909.9|1903.7|1909.86|1903.66|1909.9|1903.7|1909.83|1903.63|14
1653897470000|2022-05-30 07:57:50|1909.84|1903.64|1909.51|1903.31|1909.84|1903.64|1909.39|1903.19|25
1653897480000|2022-05-30 07:58:00|1909.53|1903.33|1910.57|1904.37|1910.97|1904.77|1909.53|1903.33|36
1653897490000|2022-05-30 07:58:10|1910.67|1904.47|1910.79|1904.59|1910.89|1904.69|1910.62|1904.42|30
1653897500000|2022-05-30 07:58:20|1910.8|1904.6|1910.7|1904.5|1910.86|1904.66|1910.7|1904.5|26
1653897510000|2022-05-30 07:58:30|1910.5|1904.3|1910.07|1903.87|1910.53|1904.33|1909.94|1903.74|36
1653897520000|2022-05-30 07:58:40|1910.06|1903.86|1909.96|1903.76|1910.11|1903.91|1909.78|1903.58|31
1653897530000|2022-05-30 07:58:50|1909.9|1903.7|1910.18|1903.98|1910.26|1904.06|1909.86|1903.66|30
1653897540000|2022-05-30 07:59:00|1910.16|1903.96|1909.91|1903.71|1910.27|1904.07|1909.91|1903.71|34
1653897550000|2022-05-30 07:59:10|1909.97|1903.77|1909.42|1903.22|1910.1|1903.9|1909.24|1903.04|36
1653897560000|2022-05-30 07:59:20|1909.37|1903.17|1909.25|1903.05|1909.5|1903.3|1909.16|1902.96|31
1653897570000|2022-05-30 07:59:30|1909.22|1903.02|1909.67|1903.47|1909.77|1903.57|1909.22|1903.02|33
1653897580000|2022-05-30 07:59:40|1909.62|1903.42|1909.61|1903.41|1909.8|1903.6|1909.58|1903.38|29
1653897590000|2022-05-30 07:59:50|1909.62|1903.42|1909.62|1903.42|1909.78|1903.58|1909.61|1903.41|37
1653897600000|2022-05-30 08:00:00|1909.58|1903.38|1909.53|1903.33|1909.77|1903.57|1909.47|1903.27|32
1653897610000|2022-05-30 08:00:10|1909.51|1903.31|1910.05|1903.85|1910.49|1904.29|1909.41|1903.21|39
1653897620000|2022-05-30 08:00:20|1910.03|1903.83|1909.95|1903.75|1910.07|1903.87|1909.82|1903.62|32
1653897630000|2022-05-30 08:00:30|1909.88|1903.68|1909.67|1903.47|1910.11|1903.91|1909.61|1903.41|35
1653897640000|2022-05-30 08:00:40|1909.58|1903.38|1909.68|1903.48|1909.79|1903.59|1909.56|1903.36|38
1653897650000|2022-05-30 08:00:50|1909.67|1903.47|1909.79|1903.59|1909.89|1903.69|1909.62|1903.42|33
1653897660000|2022-05-30 08:01:00|1909.78|1903.58|1911.32|1905.12|1911.38|1905.18|1909.78|1903.58|37
1653897670000|2022-05-30 08:01:10|1911.2|1905|1911.53|1905.33|1911.76|1905.56|1911.2|1905|36
1653897680000|2022-05-30 08:01:20|1911.54|1905.34|1911.95|1905.75|1912|1905.8|1911.46|1905.26|35
1653897690000|2022-05-30 08:01:30|1911.94|1905.74|1912.26|1906.06|1912.33|1906.13|1911.94|1905.74|34
1653897700000|2022-05-30 08:01:40|1912.23|1906.03|1912.44|1906.24|1912.62|1906.42|1912.2|1906|31
1653897710000|2022-05-30 08:01:50|1912.48|1906.28|1912.41|1906.21|1912.64|1906.44|1912.33|1906.13|35
1653897720000|2022-05-30 08:02:00|1912.39|1906.19|1911.01|1904.81|1912.51|1906.31|1910.35|1904.15|34
1653897730000|2022-05-30 08:02:10|1910.99|1904.79|1911.81|1905.61|1911.93|1905.73|1910.95|1904.75|31
1653897740000|2022-05-30 08:02:20|1911.8|1905.6|1912.27|1906.07|1912.36|1906.16|1911.66|1905.46|33
1653897750000|2022-05-30 08:02:30|1912.32|1906.12|1912.23|1906.03|1912.66|1906.46|1912.14|1905.94|34
1653897760000|2022-05-30 08:02:40|1912.2|1906|1911.86|1905.66|1912.2|1906|1911.79|1905.59|34
1653897770000|2022-05-30 08:02:50|1911.91|1905.71|1911.78|1905.58|1911.91|1905.71|1911.72|1905.52|34
1653897780000|2022-05-30 08:03:00|1911.76|1905.56|1911.18|1904.98|1911.77|1905.57|1910.96|1904.76|34
1653897790000|2022-05-30 08:03:10|1911.14|1904.94|1910.82|1904.62|1911.24|1905.04|1910.72|1904.52|32
1653897800000|2022-05-30 08:03:20|1910.92|1904.72|1910.21|1904.01|1910.94|1904.74|1910.08|1903.88|36
1653897810000|2022-05-30 08:03:30|1910.19|1903.99|1909.72|1903.52|1910.19|1903.99|1909.61|1903.41|32
1653897820000|2022-05-30 08:03:40|1909.69|1903.49|1909.61|1903.41|1909.71|1903.51|1909.45|1903.25|33
1653897830000|2022-05-30 08:03:50|1909.54|1903.34|1909.3|1903.1|1909.97|1903.77|1909.3|1903.1|31
1653897840000|2022-05-30 08:04:00|1909.43|1903.23|1909.38|1903.18|1909.71|1903.51|1909.27|1903.07|33
1653897850000|2022-05-30 08:04:10|1909.29|1903.09|1909.37|1903.17|1909.58|1903.38|1909.19|1902.99|33
1653897860000|2022-05-30 08:04:20|1909.39|1903.19|1909.31|1903.11|1909.47|1903.27|1909.28|1903.08|30
1653897870000|2022-05-30 08:04:30|1909.28|1903.08|1909.19|1902.99|1909.28|1903.08|1909.04|1902.84|29
1653897880000|2022-05-30 08:04:40|1909.16|1902.96|1909.23|1903.03|1909.26|1903.06|1909.06|1902.86|36
1653897890000|2022-05-30 08:04:50|1909.24|1903.04|1909.23|1903.03|1909.24|1903.04|1909.11|1902.91|25
1653897900000|2022-05-30 08:05:00|1909.17|1902.97|1909.03|1902.83|1909.17|1902.97|1908.91|1902.71|21
1653897910000|2022-05-30 08:05:10|1909.04|1902.84|1909.2|1903|1909.24|1903.04|1908.91|1902.71|33
1653897920000|2022-05-30 08:05:20|1909.16|1902.96|1909.07|1902.87|1909.25|1903.05|1909.05|1902.85|33
1653897930000|2022-05-30 08:05:30|1909.08|1902.88|1909.05|1902.85|1909.08|1902.88|1908.9|1902.7|27
1653897940000|2022-05-30 08:05:40|1909.04|1902.84|1909.06|1902.86|1909.06|1902.86|1908.99|1902.79|28
1653897950000|2022-05-30 08:05:50|1909.04|1902.84|1910.03|1903.83|1910.69|1904.49|1909.03|1902.83|38
1653897960000|2022-05-30 08:06:00|1910|1903.8|1910.19|1903.99|1910.32|1904.12|1909.77|1903.57|30
1653897970000|2022-05-30 08:06:10|1910.21|1904.01|1910.49|1904.29|1910.49|1904.29|1910.21|1904.01|27
1653897980000|2022-05-30 08:06:20|1910.52|1904.32|1910.98|1904.78|1911.15|1904.95|1910.52|1904.32|34
1653897990000|2022-05-30 08:06:30|1910.84|1904.64|1910.99|1904.79|1911.09|1904.89|1910.76|1904.56|31
1653898000000|2022-05-30 08:06:40|1910.97|1904.77|1910.99|1904.79|1911.02|1904.82|1910.85|1904.65|31
1653898010000|2022-05-30 08:06:50|1910.98|1904.78|1910.89|1904.69|1911.11|1904.91|1910.89|1904.69|27
1653898020000|2022-05-30 08:07:00|1910.94|1904.74|1911.79|1905.59|1911.79|1905.59|1910.89|1904.69|29
1653898030000|2022-05-30 08:07:10|1911.74|1905.54|1911.47|1905.27|1911.77|1905.57|1911.3|1905.1|35
1653898040000|2022-05-30 08:07:20|1911.45|1905.25|1911.09|1904.89|1911.45|1905.25|1910.74|1904.54|33
1653898050000|2022-05-30 08:07:30|1911.06|1904.86|1911.26|1905.06|1911.52|1905.32|1910.92|1904.72|36
1653898060000|2022-05-30 08:07:40|1911.16|1904.96|1910.8|1904.6|1911.2|1905|1910.53|1904.33|38
1653898070000|2022-05-30 08:07:50|1910.79|1904.59|1909.67|1903.47|1910.79|1904.59|1909.28|1903.08|30
1653898080000|2022-05-30 08:08:00|1909.6|1903.4|1908.83|1902.63|1909.72|1903.52|1908.72|1902.52|36
1653898090000|2022-05-30 08:08:10|1908.82|1902.62|1908.74|1902.54|1908.87|1902.67|1908.57|1902.37|31
1653898100000|2022-05-30 08:08:20|1908.79|1902.59|1908.78|1902.58|1908.93|1902.73|1908.56|1902.36|35
1653898110000|2022-05-30 08:08:30|1908.77|1902.57|1908.79|1902.59|1908.91|1902.71|1908.66|1902.46|30
1653898120000|2022-05-30 08:08:40|1908.78|1902.58|1908.59|1902.39|1908.89|1902.69|1908.42|1902.22|35
1653898130000|2022-05-30 08:08:50|1908.61|1902.41|1908.31|1902.11|1908.61|1902.41|1908.19|1901.99|27
1653898140000|2022-05-30 08:09:00|1908.25|1902.05|1906.42|1900.22|1908.25|1902.05|1906.2|1900|32
1653898150000|2022-05-30 08:09:10|1906.52|1900.32|1906.32|1900.12|1906.61|1900.41|1906.1|1899.9|33
1653898160000|2022-05-30 08:09:20|1906.29|1900.09|1906.02|1899.82|1906.43|1900.23|1905.95|1899.75|35
1653898170000|2022-05-30 08:09:30|1906.04|1899.84|1905.93|1899.73|1906.38|1900.18|1905.87|1899.67|32
1653898180000|2022-05-30 08:09:40|1906.1|1899.9|1905.64|1899.44|1906.1|1899.9|1905.58|1899.38|31
1653898190000|2022-05-30 08:09:50|1905.58|1899.38|1905.45|1899.25|1905.94|1899.74|1905.08|1898.88|36
1653898200000|2022-05-30 08:10:00|1905.53|1899.33|1905.15|1898.95|1905.63|1899.43|1904.74|1898.54|38
1653898210000|2022-05-30 08:10:10|1905.08|1898.88|1905.05|1898.85|1905.28|1899.08|1904.9|1898.7|37
1653898220000|2022-05-30 08:10:20|1905.03|1898.83|1904.98|1898.78|1905.26|1899.06|1904.87|1898.67|37
1653898230000|2022-05-30 08:10:30|1905.03|1898.83|1904.49|1898.29|1905.43|1899.23|1904.4|1898.2|35
1653898240000|2022-05-30 08:10:40|1904.76|1898.56|1905|1898.8|1905.12|1898.92|1904.39|1898.19|36
1653898250000|2022-05-30 08:10:50|1904.93|1898.73|1904.88|1898.68|1905.02|1898.82|1904.5|1898.3|38
1653898260000|2022-05-30 08:11:00|1904.91|1898.71|1904.77|1898.57|1905.06|1898.86|1904.64|1898.44|34
1653898270000|2022-05-30 08:11:10|1904.79|1898.59|1904.66|1898.46|1904.88|1898.68|1904.61|1898.41|34
1653898280000|2022-05-30 08:11:20|1904.68|1898.48|1905.07|1898.87|1905.07|1898.87|1904.54|1898.34|34
1653898290000|2022-05-30 08:11:30|1904.97|1898.77|1905.94|1899.74|1906.02|1899.82|1904.97|1898.77|35
1653898300000|2022-05-30 08:11:40|1906.02|1899.82|1905.92|1899.72|1906.04|1899.84|1905.84|1899.64|22
1653898310000|2022-05-30 08:11:50|1905.91|1899.71|1906.13|1899.93|1906.23|1900.03|1905.88|1899.68|33
1653898320000|2022-05-30 08:12:00|1906.3|1900.1|1905.02|1898.82|1906.4|1900.2|1904.88|1898.68|33
1653898330000|2022-05-30 08:12:10|1905.01|1898.81|1904.73|1898.53|1905.27|1899.07|1904.49|1898.29|30
1653898340000|2022-05-30 08:12:20|1904.72|1898.52|1904.98|1898.78|1904.98|1898.78|1904.71|1898.51|27
1653898350000|2022-05-30 08:12:30|1904.83|1898.63|1904.83|1898.63|1904.98|1898.78|1904.73|1898.53|34
1653898360000|2022-05-30 08:12:40|1904.78|1898.58|1904.83|1898.63|1904.9|1898.7|1904.68|1898.48|32
1653898370000|2022-05-30 08:12:50|1904.85|1898.65|1904.87|1898.67|1904.92|1898.72|1904.81|1898.61|33
1653898380000|2022-05-30 08:13:00|1904.84|1898.64|1904.71|1898.51|1904.88|1898.68|1904.58|1898.38|29
1653898390000|2022-05-30 08:13:10|1904.62|1898.42|1904.79|1898.59|1904.79|1898.59|1904.56|1898.36|28
1653898400000|2022-05-30 08:13:20|1904.67|1898.47|1904.7|1898.5|1904.8|1898.6|1904.51|1898.31|35
1653898410000|2022-05-30 08:13:30|1904.6|1898.4|1903.83|1897.63|1904.73|1898.53|1903.79|1897.59|35
1653898420000|2022-05-30 08:13:40|1903.74|1897.54|1903.44|1897.24|1903.96|1897.76|1902.79|1896.59|35
1653898430000|2022-05-30 08:13:50|1902.94|1896.74|1903.02|1896.82|1903.14|1896.94|1902.73|1896.53|36
1653898440000|2022-05-30 08:14:00|1903.04|1896.84|1904.35|1898.15|1904.5|1898.3|1903|1896.8|37
1653898450000|2022-05-30 08:14:10|1904.49|1898.29|1904.31|1898.11|1904.59|1898.39|1904.2|1898|34
1653898460000|2022-05-30 08:14:20|1904.29|1898.09|1903.82|1897.62|1904.44|1898.24|1903.79|1897.59|35
1653898470000|2022-05-30 08:14:30|1903.76|1897.56|1904.27|1898.07|1904.3|1898.1|1903.76|1897.56|36
1653898480000|2022-05-30 08:14:40|1904.29|1898.09|1904.23|1898.03|1904.29|1898.09|1904.07|1897.87|34
1653898490000|2022-05-30 08:14:50|1904.49|1898.29|1904.48|1898.28|1904.62|1898.42|1904.31|1898.11|33
1653898500000|2022-05-30 08:15:00|1904.47|1898.27|1904.4|1898.2|1904.61|1898.41|1904.38|1898.18|36
1653898510000|2022-05-30 08:15:10|1904.45|1898.25|1905.03|1898.83|1905.03|1898.83|1904.4|1898.2|35
1653898520000|2022-05-30 08:15:20|1905.25|1899.05|1905.18|1898.98|1905.37|1899.17|1905.07|1898.87|28
1653898530000|2022-05-30 08:15:30|1905.09|1898.89|1905.06|1898.86|1905.1|1898.9|1904.95|1898.75|25
1653898540000|2022-05-30 08:15:40|1905.05|1898.85|1905.42|1899.22|1905.75|1899.55|1905.04|1898.84|31
1653898550000|2022-05-30 08:15:50|1905.53|1899.33|1905.96|1899.76|1905.98|1899.78|1905.4|1899.2|36
1653898560000|2022-05-30 08:16:00|1905.94|1899.74|1906.35|1900.15|1906.5|1900.3|1905.8|1899.6|34
1653898570000|2022-05-30 08:16:10|1906.36|1900.16|1906.68|1900.48|1907.06|1900.86|1906.31|1900.11|35
1653898580000|2022-05-30 08:16:20|1906.65|1900.45|1906.77|1900.57|1906.84|1900.64|1906.61|1900.41|32
1653898590000|2022-05-30 08:16:30|1906.75|1900.55|1906.46|1900.26|1906.95|1900.75|1906.46|1900.26|35
1653898600000|2022-05-30 08:16:40|1906.31|1900.11|1906.4|1900.2|1906.57|1900.37|1906.25|1900.05|29
1653898610000|2022-05-30 08:16:50|1906.42|1900.22|1906.34|1900.14|1906.51|1900.31|1906.31|1900.11|32
1653898620000|2022-05-30 08:17:00|1906.53|1900.33|1907.63|1901.43|1907.64|1901.44|1906.45|1900.25|38
1653898630000|2022-05-30 08:17:10|1907.59|1901.39|1907.57|1901.37|1907.75|1901.55|1907.36|1901.16|35
1653898640000|2022-05-30 08:17:20|1907.6|1901.4|1907.51|1901.31|1907.7|1901.5|1907.51|1901.31|36
1653898650000|2022-05-30 08:17:30|1907.55|1901.35|1907.25|1901.05|1907.55|1901.35|1907.07|1900.87|35
1653898660000|2022-05-30 08:17:40|1907.22|1901.02|1908.32|1902.12|1908.51|1902.31|1907.22|1901.02|38
1653898670000|2022-05-30 08:17:50|1908.36|1902.16|1908.36|1902.16|1908.43|1902.23|1908.29|1902.09|33
1653898680000|2022-05-30 08:18:00|1908.39|1902.19|1908.34|1902.14|1908.55|1902.35|1908.32|1902.12|32
1653898690000|2022-05-30 08:18:10|1908.45|1902.25|1909.03|1902.83|1909.03|1902.83|1908.33|1902.13|32
1653898700000|2022-05-30 08:18:20|1908.76|1902.56|1908.43|1902.23|1908.99|1902.79|1908.27|1902.07|33
1653898710000|2022-05-30 08:18:30|1908.48|1902.28|1908.4|1902.2|1908.53|1902.33|1908.28|1902.08|31
1653898720000|2022-05-30 08:18:40|1908.43|1902.23|1908.32|1902.12|1908.55|1902.35|1908.31|1902.11|30
1653898730000|2022-05-30 08:18:50|1908.43|1902.23|1909.44|1903.24|1909.56|1903.36|1908.36|1902.16|36
1653898740000|2022-05-30 08:19:00|1909.41|1903.21|1909.22|1903.02|1909.52|1903.32|1909.16|1902.96|35
1653898750000|2022-05-30 08:19:10|1909.16|1902.96|1909.05|1902.85|1909.35|1903.15|1909.05|1902.85|32
1653898760000|2022-05-30 08:19:20|1909.11|1902.91|1909.15|1902.95|1909.34|1903.14|1909.07|1902.87|39
1653898770000|2022-05-30 08:19:30|1909.14|1902.94|1908.88|1902.68|1909.25|1903.05|1908.4|1902.2|38
1653898780000|2022-05-30 08:19:40|1908.89|1902.69|1909.53|1903.33|1909.58|1903.38|1908.85|1902.65|36
1653898790000|2022-05-30 08:19:50|1909.59|1903.39|1910.27|1904.07|1910.34|1904.14|1909.56|1903.36|34
1653898800000|2022-05-30 08:20:00|1910.22|1904.02|1910.27|1904.07|1910.34|1904.14|1910.2|1904|30
1653898810000|2022-05-30 08:20:10|1910.34|1904.14|1910.87|1904.67|1911.05|1904.85|1910.34|1904.14|23
1653898820000|2022-05-30 08:20:20|1910.86|1904.66|1911.09|1904.89|1911.15|1904.95|1910.83|1904.63|27
1653898830000|2022-05-30 08:20:30|1911.02|1904.82|1910.18|1903.98|1911.13|1904.93|1910.11|1903.91|34
1653898840000|2022-05-30 08:20:40|1910.14|1903.94|1909.45|1903.25|1910.17|1903.97|1909.45|1903.25|32
1653898850000|2022-05-30 08:20:50|1909.44|1903.24|1909.92|1903.72|1910.21|1904.01|1909.35|1903.15|35
1653898860000|2022-05-30 08:21:00|1909.91|1903.71|1911.39|1905.19|1911.47|1905.27|1909.91|1903.71|36
1653898870000|2022-05-30 08:21:10|1911.41|1905.21|1911.31|1905.11|1911.44|1905.24|1911.04|1904.84|30
1653898880000|2022-05-30 08:21:20|1911.26|1905.06|1911.57|1905.37|1912.19|1905.99|1911|1904.8|37
1653898890000|2022-05-30 08:21:30|1911.69|1905.49|1910.74|1904.54|1911.69|1905.49|1910.55|1904.35|30
1653898900000|2022-05-30 08:21:40|1910.59|1904.39|1910.86|1904.66|1910.93|1904.73|1910.59|1904.39|31
1653898910000|2022-05-30 08:21:50|1910.84|1904.64|1910.75|1904.55|1910.87|1904.67|1910.71|1904.51|21
1653898920000|2022-05-30 08:22:00|1910.74|1904.54|1910.98|1904.78|1911.42|1905.22|1910.74|1904.54|34
1653898930000|2022-05-30 08:22:10|1910.96|1904.76|1911.01|1904.81|1911.09|1904.89|1910.9|1904.7|27
1653898940000|2022-05-30 08:22:20|1910.97|1904.77|1911.45|1905.25|1911.47|1905.27|1910.89|1904.69|29
1653898950000|2022-05-30 08:22:30|1911.29|1905.09|1911.91|1905.71|1911.91|1905.71|1911.28|1905.08|34
1653898960000|2022-05-30 08:22:40|1911.73|1905.53|1911.99|1905.79|1911.99|1905.79|1911.68|1905.48|34
1653898970000|2022-05-30 08:22:50|1912|1905.8|1911.85|1905.65|1912.16|1905.96|1911.85|1905.65|28
1653898980000|2022-05-30 08:23:00|1911.63|1905.43|1911.13|1904.93|1911.63|1905.43|1911.1|1904.9|33
1653898990000|2022-05-30 08:23:10|1911.12|1904.92|1911.19|1904.99|1911.25|1905.05|1911.1|1904.9|31
1653899000000|2022-05-30 08:23:20|1911.2|1905|1910.15|1903.95|1911.3|1905.1|1910.15|1903.95|34
1653899010000|2022-05-30 08:23:30|1910.13|1903.93|1910.2|1904|1910.22|1904.02|1910.05|1903.85|35
1653899020000|2022-05-30 08:23:40|1910.15|1903.95|1910.13|1903.93|1910.22|1904.02|1910.11|1903.91|29
1653899030000|2022-05-30 08:23:50|1910.14|1903.94|1911.01|1904.81|1911.01|1904.81|1910.12|1903.92|27
1653899040000|2022-05-30 08:24:00|1911.04|1904.84|1910.83|1904.63|1911.21|1905.01|1910.79|1904.59|32
1653899050000|2022-05-30 08:24:10|1910.8|1904.6|1910.93|1904.73|1911.01|1904.81|1910.75|1904.55|27
1653899060000|2022-05-30 08:24:20|1910.91|1904.71|1910.43|1904.23|1910.92|1904.72|1910.34|1904.14|34
1653899070000|2022-05-30 08:24:30|1910.4|1904.2|1910.39|1904.19|1910.46|1904.26|1910.35|1904.15|27
1653899080000|2022-05-30 08:24:40|1910.4|1904.2|1910.34|1904.14|1910.4|1904.2|1910.31|1904.11|23
1653899090000|2022-05-30 08:24:50|1910.33|1904.13|1910.47|1904.27|1910.56|1904.36|1910.33|1904.13|22
1653899100000|2022-05-30 08:25:00|1910.45|1904.25|1911.54|1905.34|1911.58|1905.38|1910.42|1904.22|32
1653899110000|2022-05-30 08:25:10|1911.55|1905.35|1911.05|1904.85|1911.55|1905.35|1910.97|1904.77|29
1653899120000|2022-05-30 08:25:20|1911.09|1904.89|1911.29|1905.09|1911.49|1905.29|1911.09|1904.89|32
1653899130000|2022-05-30 08:25:30|1911.21|1905.01|1911.13|1904.93|1911.36|1905.16|1910.98|1904.78|31
1653899140000|2022-05-30 08:25:40|1911.12|1904.92|1911.05|1904.85|1911.13|1904.93|1910.91|1904.71|31
1653899150000|2022-05-30 08:25:50|1911.06|1904.86|1910.94|1904.74|1911.19|1904.99|1910.91|1904.71|25
1653899160000|2022-05-30 08:26:00|1910.88|1904.68|1910.88|1904.68|1911.02|1904.82|1910.87|1904.67|26
1653899170000|2022-05-30 08:26:10|1910.89|1904.69|1911.15|1904.95|1911.16|1904.96|1910.87|1904.67|28
1653899180000|2022-05-30 08:26:20|1911.14|1904.94|1910.72|1904.52|1911.16|1904.96|1910.65|1904.45|29
1653899190000|2022-05-30 08:26:30|1910.71|1904.51|1911.04|1904.84|1911.34|1905.14|1910.54|1904.34|35
1653899200000|2022-05-30 08:26:40|1911.02|1904.82|1910.6|1904.4|1911.02|1904.82|1910.54|1904.34|21
1653899210000|2022-05-30 08:26:50|1910.68|1904.48|1910.5|1904.3|1910.68|1904.48|1910.44|1904.24|26
1653899220000|2022-05-30 08:27:00|1910.53|1904.33|1910.49|1904.29|1910.64|1904.44|1910.47|1904.27|31
1653899230000|2022-05-30 08:27:10|1910.47|1904.27|1911.17|1904.97|1911.17|1904.97|1910.45|1904.25|33
1653899240000|2022-05-30 08:27:20|1911.16|1904.96|1911.31|1905.11|1911.34|1905.14|1911.08|1904.88|26
1653899250000|2022-05-30 08:27:30|1911.3|1905.1|1911.67|1905.47|1911.94|1905.74|1911.25|1905.05|32
1653899260000|2022-05-30 08:27:40|1911.66|1905.46|1911.22|1905.02|1911.66|1905.46|1911.19|1904.99|30
1653899270000|2022-05-30 08:27:50|1911.23|1905.03|1911.28|1905.08|1911.34|1905.14|1911.19|1904.99|28
1653899280000|2022-05-30 08:28:00|1911.29|1905.09|1911.47|1905.27|1911.56|1905.36|1911.27|1905.07|31
1653899290000|2022-05-30 08:28:10|1911.43|1905.23|1911.74|1905.54|1911.76|1905.56|1911.36|1905.16|28
1653899300000|2022-05-30 08:28:20|1911.75|1905.55|1910.72|1904.52|1911.89|1905.69|1910.54|1904.34|35
1653899310000|2022-05-30 08:28:30|1910.69|1904.49|1910.71|1904.51|1910.75|1904.55|1910.62|1904.42|26
1653899320000|2022-05-30 08:28:40|1910.68|1904.48|1910.74|1904.54|1910.88|1904.68|1910.62|1904.42|23
1653899330000|2022-05-30 08:28:50|1910.73|1904.53|1910.76|1904.56|1910.77|1904.57|1910.68|1904.48|19
1653899340000|2022-05-30 08:29:00|1910.75|1904.55|1910.74|1904.54|1910.78|1904.58|1910.67|1904.47|26
1653899350000|2022-05-30 08:29:10|1910.72|1904.52|1910.3|1904.1|1910.82|1904.62|1910.3|1904.1|28
1653899360000|2022-05-30 08:29:20|1910.41|1904.21|1910.63|1904.43|1910.74|1904.54|1910.41|1904.21|30
1653899370000|2022-05-30 08:29:30|1910.61|1904.41|1910.38|1904.18|1910.83|1904.63|1910.36|1904.16|36
1653899380000|2022-05-30 08:29:40|1910.25|1904.05|1909.91|1903.71|1910.37|1904.17|1909.73|1903.53|30
1653899390000|2022-05-30 08:29:50|1909.92|1903.72|1910.6|1904.4|1910.6|1904.4|1909.8|1903.6|30
1653899400000|2022-05-30 08:30:00|1910.58|1904.38|1909.51|1903.31|1910.73|1904.53|1909.5|1903.3|37
1653899410000|2022-05-30 08:30:10|1909.47|1903.27|1910.35|1904.15|1910.54|1904.34|1909.47|1903.27|37
1653899420000|2022-05-30 08:30:20|1910.3|1904.1|1910.37|1904.17|1910.48|1904.28|1910.25|1904.05|29
1653899430000|2022-05-30 08:30:30|1910.35|1904.15|1910.23|1904.03|1910.45|1904.25|1910.16|1903.96|34
1653899440000|2022-05-30 08:30:40|1910.24|1904.04|1910.41|1904.21|1910.46|1904.26|1910.22|1904.02|29
1653899450000|2022-05-30 08:30:50|1910.44|1904.24|1910.4|1904.2|1910.45|1904.25|1910.31|1904.11|26
1653899460000|2022-05-30 08:31:00|1910.42|1904.22|1910.32|1904.12|1910.45|1904.25|1910.13|1903.93|35
1653899470000|2022-05-30 08:31:10|1910.33|1904.13|1909.54|1903.34|1910.38|1904.18|1909.5|1903.3|33
1653899480000|2022-05-30 08:31:20|1909.55|1903.35|1909.22|1903.02|1909.56|1903.36|1909.21|1903.01|35
1653899490000|2022-05-30 08:31:30|1909.27|1903.07|1909.01|1902.81|1909.37|1903.17|1908.7|1902.5|36
1653899500000|2022-05-30 08:31:40|1908.95|1902.75|1909.25|1903.05|1909.39|1903.19|1908.8|1902.6|31
1653899510000|2022-05-30 08:31:50|1909.3|1903.1|1908.76|1902.56|1909.33|1903.13|1908.71|1902.51|33
1653899520000|2022-05-30 08:32:00|1908.74|1902.54|1908.73|1902.53|1908.91|1902.71|1908.66|1902.46|32
1653899530000|2022-05-30 08:32:10|1908.74|1902.54|1907.53|1901.33|1908.75|1902.55|1907.49|1901.29|31
1653899540000|2022-05-30 08:32:20|1907.49|1901.29|1907.76|1901.56|1907.87|1901.67|1907.48|1901.28|38
1653899550000|2022-05-30 08:32:30|1907.74|1901.54|1907.66|1901.46|1907.83|1901.63|1907.54|1901.34|34
1653899560000|2022-05-30 08:32:40|1907.65|1901.45|1907.61|1901.41|1907.66|1901.46|1907.5|1901.3|35
1653899570000|2022-05-30 08:32:50|1907.6|1901.4|1907.63|1901.43|1907.68|1901.48|1907.47|1901.27|36
1653899580000|2022-05-30 08:33:00|1907.62|1901.42|1907.48|1901.28|1907.66|1901.46|1907.47|1901.27|33
1653899590000|2022-05-30 08:33:10|1907.42|1901.22|1907.3|1901.1|1907.6|1901.4|1907.17|1900.97|25
1653899600000|2022-05-30 08:33:20|1907.32|1901.12|1907.12|1900.92|1907.4|1901.2|1907.11|1900.91|30
1653899610000|2022-05-30 08:33:30|1907.15|1900.95|1907.25|1901.05|1907.36|1901.16|1907.03|1900.83|26
1653899620000|2022-05-30 08:33:40|1907.26|1901.06|1906.74|1900.54|1907.38|1901.18|1906.73|1900.53|35
1653899630000|2022-05-30 08:33:50|1906.77|1900.57|1906.47|1900.27|1906.84|1900.64|1906.47|1900.27|27
1653899640000|2022-05-30 08:34:00|1906.49|1900.29|1906.62|1900.42|1906.81|1900.61|1906.38|1900.18|34
1653899650000|2022-05-30 08:34:10|1906.59|1900.39|1906.54|1900.34|1906.73|1900.53|1906.52|1900.32|30
1653899660000|2022-05-30 08:34:20|1906.53|1900.33|1906.79|1900.59|1906.84|1900.64|1906.49|1900.29|35
1653899670000|2022-05-30 08:34:30|1906.75|1900.55|1906.61|1900.41|1906.85|1900.65|1906.58|1900.38|35
1653899680000|2022-05-30 08:34:40|1906.81|1900.61|1907.31|1901.11|1907.33|1901.13|1906.8|1900.6|31
1653899690000|2022-05-30 08:34:50|1907.29|1901.09|1908.1|1901.9|1908.35|1902.15|1907.21|1901.01|34
1653899700000|2022-05-30 08:35:00|1908.15|1901.95|1908.12|1901.92|1908.27|1902.07|1908.03|1901.83|29
1653899710000|2022-05-30 08:35:10|1908.16|1901.96|1908.03|1901.83|1908.21|1902.01|1907.97|1901.77|35
1653899720000|2022-05-30 08:35:20|1907.97|1901.77|1908.02|1901.82|1908.02|1901.82|1907.94|1901.74|29
1653899730000|2022-05-30 08:35:30|1908.1|1901.9|1908.15|1901.95|1908.32|1902.12|1908.09|1901.89|28
1653899740000|2022-05-30 08:35:40|1908.11|1901.91|1908.12|1901.92|1908.16|1901.96|1908.04|1901.84|25
1653899750000|2022-05-30 08:35:50|1908.09|1901.89|1907.35|1901.15|1908.18|1901.98|1907.03|1900.83|30
1653899760000|2022-05-30 08:36:00|1907.21|1901.01|1908.31|1902.11|1908.87|1902.67|1907.17|1900.97|32
1653899770000|2022-05-30 08:36:10|1908.33|1902.13|1909.38|1903.18|1909.38|1903.18|1908.33|1902.13|34
1653899780000|2022-05-30 08:36:20|1909.42|1903.22|1909.68|1903.48|1909.76|1903.56|1909.18|1902.98|35
1653899790000|2022-05-30 08:36:30|1909.73|1903.53|1910.02|1903.82|1910.06|1903.86|1909.73|1903.53|37
1653899800000|2022-05-30 08:36:40|1910|1903.8|1910.06|1903.86|1910.13|1903.93|1909.9|1903.7|30
1653899810000|2022-05-30 08:36:50|1910.05|1903.85|1909.38|1903.18|1910.05|1903.85|1908.65|1902.45|36
1653899820000|2022-05-30 08:37:00|1909.4|1903.2|1908.97|1902.77|1909.53|1903.33|1908.97|1902.77|35
1653899830000|2022-05-30 08:37:10|1908.86|1902.66|1908.56|1902.36|1908.86|1902.66|1908.49|1902.29|34
1653899840000|2022-05-30 08:37:20|1908.66|1902.46|1909.06|1902.86|1909.1|1902.9|1908.49|1902.29|33
1653899850000|2022-05-30 08:37:30|1909.09|1902.89|1908.93|1902.73|1909.16|1902.96|1908.91|1902.71|36
1653899860000|2022-05-30 08:37:40|1908.88|1902.68|1908.95|1902.75|1909|1902.8|1908.86|1902.66|27
1653899870000|2022-05-30 08:37:50|1908.94|1902.74|1908.89|1902.69|1909.1|1902.9|1908.89|1902.69|27
1653899880000|2022-05-30 08:38:00|1908.86|1902.66|1908.33|1902.13|1908.86|1902.66|1907.24|1901.04|38
1653899890000|2022-05-30 08:38:10|1908.19|1901.99|1908.31|1902.11|1908.49|1902.29|1908.13|1901.93|36
1653899900000|2022-05-30 08:38:20|1908.39|1902.19|1908.04|1901.84|1908.39|1902.19|1907.98|1901.78|33
1653899910000|2022-05-30 08:38:30|1908.03|1901.83|1907.95|1901.75|1908.11|1901.91|1907.95|1901.75|35
1653899920000|2022-05-30 08:38:40|1907.96|1901.76|1907.86|1901.66|1908|1901.8|1907.81|1901.61|33
1653899930000|2022-05-30 08:38:50|1907.89|1901.69|1908.08|1901.88|1908.08|1901.88|1907.84|1901.64|20
1653899940000|2022-05-30 08:39:00|1907.93|1901.73|1908.55|1902.35|1909.68|1903.48|1907.93|1901.73|34
1653899950000|2022-05-30 08:39:10|1908.58|1902.38|1907.92|1901.72|1908.79|1902.59|1907.88|1901.68|31
1653899960000|2022-05-30 08:39:20|1907.99|1901.79|1908.01|1901.81|1908.12|1901.92|1907.89|1901.69|32
1653899970000|2022-05-30 08:39:30|1907.98|1901.78|1907.97|1901.77|1908.01|1901.81|1907.85|1901.65|28
1653899980000|2022-05-30 08:39:40|1907.95|1901.75|1907.88|1901.68|1908.03|1901.83|1907.88|1901.68|32
1653899990000|2022-05-30 08:39:50|1907.98|1901.78|1907.94|1901.74|1908.04|1901.84|1907.83|1901.63|26
1653900000000|2022-05-30 08:40:00|1907.95|1901.75|1907.93|1901.73|1907.99|1901.79|1907.78|1901.58|32
1653900010000|2022-05-30 08:40:10|1907.87|1901.67|1907.94|1901.74|1907.95|1901.75|1907.71|1901.51|30
1653900020000|2022-05-30 08:40:20|1907.95|1901.75|1907.95|1901.75|1907.99|1901.79|1907.8|1901.6|25
1653900030000|2022-05-30 08:40:30|1907.94|1901.74|1908.11|1901.91|1908.2|1902|1907.83|1901.63|32
1653900040000|2022-05-30 08:40:40|1908.05|1901.85|1907.87|1901.67|1908.31|1902.11|1907.87|1901.67|33
1653900050000|2022-05-30 08:40:50|1907.86|1901.66|1907.95|1901.75|1908.04|1901.84|1907.7|1901.5|27
1653900060000|2022-05-30 08:41:00|1907.94|1901.74|1908.05|1901.85|1908.15|1901.95|1907.84|1901.64|26
1653900070000|2022-05-30 08:41:10|1908.04|1901.84|1907.43|1901.23|1908.04|1901.84|1907.38|1901.18|31
1653900080000|2022-05-30 08:41:20|1907.41|1901.21|1908.2|1902|1908.27|1902.07|1907.41|1901.21|30
1653900090000|2022-05-30 08:41:30|1908.19|1901.99|1908.15|1901.95|1908.22|1902.02|1908.05|1901.85|23
1653900100000|2022-05-30 08:41:40|1908.06|1901.86|1907.59|1901.39|1908.07|1901.87|1907.45|1901.25|22
1653900110000|2022-05-30 08:41:50|1907.6|1901.4|1907.99|1901.79|1908.02|1901.82|1907.6|1901.4|25
1653900120000|2022-05-30 08:42:00|1907.94|1901.74|1907.95|1901.75|1907.97|1901.77|1907.73|1901.53|29
1653900130000|2022-05-30 08:42:10|1907.92|1901.72|1907.64|1901.44|1907.93|1901.73|1907.64|1901.44|20
1653900140000|2022-05-30 08:42:20|1907.65|1901.45|1907.65|1901.45|1907.75|1901.55|1907.61|1901.41|29
1653900150000|2022-05-30 08:42:30|1907.68|1901.48|1907.72|1901.52|1907.94|1901.74|1907.6|1901.4|29
1653900160000|2022-05-30 08:42:40|1907.66|1901.46|1907.62|1901.42|1907.74|1901.54|1907.54|1901.34|30
1653900170000|2022-05-30 08:42:50|1907.65|1901.45|1907.68|1901.48|1907.73|1901.53|1907.62|1901.42|29
1653900180000|2022-05-30 08:43:00|1907.72|1901.52|1907.65|1901.45|1907.74|1901.54|1907.55|1901.35|28
1653900190000|2022-05-30 08:43:10|1907.68|1901.48|1907.62|1901.42|1907.73|1901.53|1907.6|1901.4|27
1653900200000|2022-05-30 08:43:20|1907.63|1901.43|1907.63|1901.43|1907.77|1901.57|1907.46|1901.26|24
1653900210000|2022-05-30 08:43:30|1907.62|1901.42|1907.68|1901.48|1907.75|1901.55|1907.53|1901.33|16
1653900220000|2022-05-30 08:43:40|1907.66|1901.46|1907.59|1901.39|1907.66|1901.46|1907.53|1901.33|25
1653900230000|2022-05-30 08:43:50|1907.58|1901.38|1906.38|1900.18|1907.58|1901.38|1906.35|1900.15|20
1653900240000|2022-05-30 08:44:00|1906.46|1900.26|1905.91|1899.71|1906.49|1900.29|1905.82|1899.62|33
1653900250000|2022-05-30 08:44:10|1905.92|1899.72|1906|1899.8|1906|1899.8|1905.73|1899.53|34
1653900260000|2022-05-30 08:44:20|1905.93|1899.73|1906.46|1900.26|1906.66|1900.46|1905.91|1899.71|28
1653900270000|2022-05-30 08:44:30|1906.45|1900.25|1906.49|1900.29|1906.58|1900.38|1906.42|1900.22|29
1653900280000|2022-05-30 08:44:40|1906.53|1900.33|1906.59|1900.39|1906.59|1900.39|1906.33|1900.13|32
1653900290000|2022-05-30 08:44:50|1906.57|1900.37|1906.82|1900.62|1906.93|1900.73|1906.57|1900.37|27
1653900300000|2022-05-30 08:45:00|1906.72|1900.52|1906.1|1899.9|1906.82|1900.62|1906.04|1899.84|28
1653900310000|2022-05-30 08:45:10|1906.08|1899.88|1906.22|1900.02|1906.32|1900.12|1906.08|1899.88|24
1653900320000|2022-05-30 08:45:20|1906.18|1899.98|1906.11|1899.91|1906.21|1900.01|1906|1899.8|32
1653900330000|2022-05-30 08:45:30|1906.1|1899.9|1906.05|1899.85|1906.1|1899.9|1905.97|1899.77|28
1653900340000|2022-05-30 08:45:40|1906.03|1899.83|1906.01|1899.81|1906.11|1899.91|1905.65|1899.45|34
1653900350000|2022-05-30 08:45:50|1905.98|1899.78|1905.86|1899.66|1906|1899.8|1905.84|1899.64|21
1653900360000|2022-05-30 08:46:00|1905.9|1899.7|1905.8|1899.6|1906.01|1899.81|1905.78|1899.58|34
1653900370000|2022-05-30 08:46:10|1905.85|1899.65|1906.46|1900.26|1906.46|1900.26|1905.85|1899.65|33
1653900380000|2022-05-30 08:46:20|1906.38|1900.18|1906.74|1900.54|1906.74|1900.54|1906.3|1900.1|34
1653900390000|2022-05-30 08:46:30|1906.73|1900.53|1907.3|1901.1|1907.53|1901.33|1906.64|1900.44|30
1653900400000|2022-05-30 08:46:40|1907.38|1901.18|1907.36|1901.16|1907.47|1901.27|1907.25|1901.05|28
1653900410000|2022-05-30 08:46:50|1907.31|1901.11|1906.42|1900.22|1907.35|1901.15|1906.42|1900.22|31
1653900420000|2022-05-30 08:47:00|1906.34|1900.14|1907.35|1901.15|1907.37|1901.17|1906.32|1900.12|38
1653900430000|2022-05-30 08:47:10|1907.7|1901.5|1907.14|1900.94|1907.92|1901.72|1907.02|1900.82|35
1653900440000|2022-05-30 08:47:20|1907.2|1901|1906.99|1900.79|1907.2|1901|1906.9|1900.7|32
1653900450000|2022-05-30 08:47:30|1906.91|1900.71|1906.45|1900.25|1906.99|1900.79|1906.35|1900.15|35
1653900460000|2022-05-30 08:47:40|1906.38|1900.18|1905.89|1899.69|1906.64|1900.44|1905.89|1899.69|33
1653900470000|2022-05-30 08:47:50|1905.99|1899.79|1906.01|1899.81|1906.02|1899.82|1905.82|1899.62|35
1653900480000|2022-05-30 08:48:00|1905.96|1899.76|1905.89|1899.69|1905.99|1899.79|1905.8|1899.6|31
1653900490000|2022-05-30 08:48:10|1905.95|1899.75|1906.61|1900.41|1906.84|1900.64|1905.95|1899.75|32
1653900500000|2022-05-30 08:48:20|1906.62|1900.42|1906.48|1900.28|1906.65|1900.45|1906.45|1900.25|32
1653900510000|2022-05-30 08:48:30|1906.45|1900.25|1905.7|1899.5|1906.46|1900.26|1905.68|1899.48|28
1653900520000|2022-05-30 08:48:40|1905.69|1899.49|1905.92|1899.72|1905.97|1899.77|1905.63|1899.43|35
1653900530000|2022-05-30 08:48:50|1905.93|1899.73|1905.68|1899.48|1905.93|1899.73|1905.48|1899.28|31
1653900540000|2022-05-30 08:49:00|1905.65|1899.45|1906.01|1899.81|1906.01|1899.81|1905.49|1899.29|27
1653900550000|2022-05-30 08:49:10|1905.96|1899.76|1905.83|1899.63|1906.01|1899.81|1905.56|1899.36|35
1653900560000|2022-05-30 08:49:20|1905.84|1899.64|1905.88|1899.68|1905.91|1899.71|1905.74|1899.54|29
1653900570000|2022-05-30 08:49:30|1905.84|1899.64|1905.67|1899.47|1905.96|1899.76|1905.67|1899.47|31
1653900580000|2022-05-30 08:49:40|1905.69|1899.49|1905.57|1899.37|1905.72|1899.52|1905.52|1899.32|30
1653900590000|2022-05-30 08:49:50|1905.53|1899.33|1906.45|1900.25|1906.53|1900.33|1905.51|1899.31|33
1653900600000|2022-05-30 08:50:00|1906.37|1900.17|1905.63|1899.43|1906.56|1900.36|1905.57|1899.37|29
1653900610000|2022-05-30 08:50:10|1905.65|1899.45|1905.78|1899.58|1905.96|1899.76|1905.54|1899.34|36
1653900620000|2022-05-30 08:50:20|1905.69|1899.49|1906.04|1899.84|1906.04|1899.84|1905.48|1899.28|34
1653900630000|2022-05-30 08:50:30|1906.26|1900.06|1905.75|1899.55|1906.44|1900.24|1905.53|1899.33|36
1653900640000|2022-05-30 08:50:40|1905.78|1899.58|1905.77|1899.57|1905.91|1899.71|1905.59|1899.39|32
1653900650000|2022-05-30 08:50:50|1905.83|1899.63|1906.43|1900.23|1906.44|1900.24|1905.69|1899.49|30
1653900660000|2022-05-30 08:51:00|1906.42|1900.22|1906.35|1900.15|1906.44|1900.24|1906.35|1900.15|29
1653900670000|2022-05-30 08:51:10|1906.37|1900.17|1906.23|1900.03|1906.64|1900.44|1906.23|1900.03|29
1653900680000|2022-05-30 08:51:20|1906.28|1900.08|1906.36|1900.16|1906.53|1900.33|1906.17|1899.97|38
1653900690000|2022-05-30 08:51:30|1906.39|1900.19|1906.42|1900.22|1906.59|1900.39|1906.37|1900.17|27
1653900700000|2022-05-30 08:51:40|1906.44|1900.24|1906.96|1900.76|1906.96|1900.76|1906.41|1900.21|27
1653900710000|2022-05-30 08:51:50|1906.93|1900.73|1908.32|1902.12|1908.51|1902.31|1906.89|1900.69|35
1653900720000|2022-05-30 08:52:00|1908.28|1902.08|1908.71|1902.51|1908.9|1902.7|1908.28|1902.08|33
1653900730000|2022-05-30 08:52:10|1908.67|1902.47|1908.96|1902.76|1909.37|1903.17|1908.67|1902.47|37
1653900740000|2022-05-30 08:52:20|1908.97|1902.77|1909.06|1902.86|1909.15|1902.95|1908.95|1902.75|30
1653900750000|2022-05-30 08:52:30|1909.08|1902.88|1909.21|1903.01|1909.23|1903.03|1908.96|1902.76|30
1653900760000|2022-05-30 08:52:40|1909.12|1902.92|1908.84|1902.64|1909.3|1903.1|1908.8|1902.6|31
1653900770000|2022-05-30 08:52:50|1908.82|1902.62|1908.76|1902.56|1908.83|1902.63|1908.62|1902.42|36
1653900780000|2022-05-30 08:53:00|1908.73|1902.53|1908.72|1902.52|1908.81|1902.61|1908.66|1902.46|28
1653900790000|2022-05-30 08:53:10|1908.77|1902.57|1908.75|1902.55|1908.85|1902.65|1908.62|1902.42|29
1653900800000|2022-05-30 08:53:20|1908.76|1902.56|1908.84|1902.64|1908.85|1902.65|1908.76|1902.56|23
1653900810000|2022-05-30 08:53:30|1908.79|1902.59|1908.79|1902.59|1908.88|1902.68|1908.65|1902.45|30
1653900820000|2022-05-30 08:53:40|1908.8|1902.6|1907.92|1901.72|1908.84|1902.64|1907.9|1901.7|33
1653900830000|2022-05-30 08:53:50|1908.02|1901.82|1908.71|1902.51|1908.73|1902.53|1908.02|1901.82|35
1653900840000|2022-05-30 08:54:00|1908.75|1902.55|1908.91|1902.71|1908.91|1902.71|1908.66|1902.46|28
1653900850000|2022-05-30 08:54:10|1909.12|1902.92|1909.51|1903.31|1909.61|1903.41|1909.12|1902.92|33
1653900860000|2022-05-30 08:54:20|1909.5|1903.3|1909.91|1903.71|1909.97|1903.77|1909.38|1903.18|34
1653900870000|2022-05-30 08:54:30|1909.9|1903.7|1909.69|1903.49|1909.93|1903.73|1909.66|1903.46|35
1653900880000|2022-05-30 08:54:40|1909.68|1903.48|1909.65|1903.45|1909.76|1903.56|1909.58|1903.38|29
1653900890000|2022-05-30 08:54:50|1909.73|1903.53|1909.54|1903.34|1909.75|1903.55|1909.4|1903.2|29
1653900900000|2022-05-30 08:55:00|1909.56|1903.36|1909.65|1903.45|1909.77|1903.57|1909.39|1903.19|29
1653900910000|2022-05-30 08:55:10|1909.71|1903.51|1909.74|1903.54|1910.03|1903.83|1909.69|1903.49|32
1653900920000|2022-05-30 08:55:20|1909.85|1903.65|1909.79|1903.59|1909.97|1903.77|1909.7|1903.5|26
1653900930000|2022-05-30 08:55:30|1909.74|1903.54|1909.73|1903.53|1909.84|1903.64|1909.66|1903.46|13
1653900940000|2022-05-30 08:55:40|1909.8|1903.6|1909.87|1903.67|1910|1903.8|1909.67|1903.47|34
1653900950000|2022-05-30 08:55:50|1909.84|1903.64|1909.76|1903.56|1909.98|1903.78|1909.76|1903.56|23
1653900960000|2022-05-30 08:56:00|1909.7|1903.5|1909.76|1903.56|1910|1903.8|1909.67|1903.47|25
1653900970000|2022-05-30 08:56:10|1909.8|1903.6|1909.97|1903.77|1910.02|1903.82|1909.73|1903.53|29
1653900980000|2022-05-30 08:56:20|1909.98|1903.78|1910|1903.8|1910.04|1903.84|1909.78|1903.58|30
1653900990000|2022-05-30 08:56:30|1909.95|1903.75|1909.84|1903.64|1910|1903.8|1909.79|1903.59|25
1653901000000|2022-05-30 08:56:40|1909.89|1903.69|1909.44|1903.24|1909.89|1903.69|1909.28|1903.08|28
1653901010000|2022-05-30 08:56:50|1909.27|1903.07|1909.47|1903.27|1909.51|1903.31|1909.27|1903.07|25
1653901020000|2022-05-30 08:57:00|1909.49|1903.29|1909.46|1903.26|1909.55|1903.35|1909.3|1903.1|29
1653901030000|2022-05-30 08:57:10|1909.42|1903.22|1909.44|1903.24|1909.5|1903.3|1909.42|1903.22|26
1653901040000|2022-05-30 08:57:20|1909.45|1903.25|1909.46|1903.26|1909.6|1903.4|1909.41|1903.21|36
1653901050000|2022-05-30 08:57:30|1909.47|1903.27|1909.37|1903.17|1909.53|1903.33|1909.28|1903.08|33
1653901060000|2022-05-30 08:57:40|1909.34|1903.14|1909.33|1903.13|1909.36|1903.16|1909.27|1903.07|28
1653901070000|2022-05-30 08:57:50|1909.31|1903.11|1909.27|1903.07|1909.61|1903.41|1909.27|1903.07|31
1653901080000|2022-05-30 08:58:00|1909.28|1903.08|1909.39|1903.19|1909.39|1903.19|1909.17|1902.97|33
1653901090000|2022-05-30 08:58:10|1909.41|1903.21|1909.41|1903.21|1909.41|1903.21|1909.34|1903.14|25
1653901100000|2022-05-30 08:58:20|1909.51|1903.31|1909.4|1903.2|1909.51|1903.31|1909.32|1903.12|33
1653901110000|2022-05-30 08:58:30|1909.36|1903.16|1909.38|1903.18|1909.42|1903.22|1909.25|1903.05|20
1653901120000|2022-05-30 08:58:40|1909.3|1903.1|1908.91|1902.71|1909.37|1903.17|1908.84|1902.64|30
1653901130000|2022-05-30 08:58:50|1908.87|1902.67|1908.63|1902.43|1908.93|1902.73|1908.62|1902.42|35
1653901140000|2022-05-30 08:59:00|1908.6|1902.4|1908.85|1902.65|1908.91|1902.71|1908.6|1902.4|30
1653901150000|2022-05-30 08:59:10|1908.88|1902.68|1908.84|1902.64|1908.88|1902.68|1908.77|1902.57|31
1653901160000|2022-05-30 08:59:20|1908.81|1902.61|1908.63|1902.43|1908.81|1902.61|1908.55|1902.35|25
1653901170000|2022-05-30 08:59:30|1908.62|1902.42|1908.64|1902.44|1908.65|1902.45|1908.53|1902.33|21
1653901180000|2022-05-30 08:59:40|1908.61|1902.41|1908.92|1902.72|1908.92|1902.72|1908.61|1902.41|19
1653901190000|2022-05-30 08:59:50|1909.25|1903.05|1909.58|1903.38|1909.69|1903.49|1909.25|1903.05|18
1653901200000|2022-05-30 09:00:00|1909.6|1903.4|1909.66|1903.46|1909.78|1903.58|1909.4|1903.2|28
1653901210000|2022-05-30 09:00:10|1909.67|1903.47|1909.81|1903.61|1909.82|1903.62|1909.65|1903.45|23
1653901220000|2022-05-30 09:00:20|1909.77|1903.57|1909.84|1903.64|1909.91|1903.71|1909.65|1903.45|19
1653901230000|2022-05-30 09:00:30|1909.68|1903.48|1909.73|1903.53|1909.8|1903.6|1909.68|1903.48|24
1653901240000|2022-05-30 09:00:40|1909.72|1903.52|1909.54|1903.34|1909.73|1903.53|1909.52|1903.32|25
1653901250000|2022-05-30 09:00:50|1909.55|1903.35|1909.53|1903.33|1909.72|1903.52|1909.51|1903.31|23
1653901260000|2022-05-30 09:01:00|1909.57|1903.37|1909.71|1903.51|1909.79|1903.59|1909.26|1903.06|28
1653901270000|2022-05-30 09:01:10|1909.72|1903.52|1909.55|1903.35|1909.72|1903.52|1909.27|1903.07|30
1653901280000|2022-05-30 09:01:20|1909.94|1903.74|1910.06|1903.86|1910.33|1904.13|1909.94|1903.74|33
1653901290000|2022-05-30 09:01:30|1909.98|1903.78|1910.25|1904.05|1910.33|1904.13|1909.98|1903.78|25
1653901300000|2022-05-30 09:01:40|1910.22|1904.02|1910.88|1904.68|1911.05|1904.85|1910.13|1903.93|35
1653901310000|2022-05-30 09:01:50|1910.89|1904.69|1911|1904.8|1911.63|1905.43|1910.82|1904.62|37
1653901320000|2022-05-30 09:02:00|1911.02|1904.82|1911.25|1905.05|1911.34|1905.14|1910.95|1904.75|32
1653901330000|2022-05-30 09:02:10|1911.12|1904.92|1911|1904.8|1911.29|1905.09|1910.88|1904.68|29
1653901340000|2022-05-30 09:02:20|1910.99|1904.79|1910.94|1904.74|1911.39|1905.19|1910.88|1904.68|33
1653901350000|2022-05-30 09:02:30|1910.93|1904.73|1911.64|1905.44|1911.8|1905.6|1910.85|1904.65|29
1653901360000|2022-05-30 09:02:40|1911.65|1905.45|1911.48|1905.28|1911.65|1905.45|1911.29|1905.09|31
1653901370000|2022-05-30 09:02:50|1911.46|1905.26|1910.38|1904.18|1911.51|1905.31|1910.37|1904.17|35
1653901380000|2022-05-30 09:03:00|1910.18|1903.98|1910.11|1903.91|1910.3|1904.1|1910.07|1903.87|27
1653901390000|2022-05-30 09:03:10|1910.21|1904.01|1909.98|1903.78|1910.24|1904.04|1909.98|1903.78|30
1653901400000|2022-05-30 09:03:20|1909.95|1903.75|1909.6|1903.4|1909.99|1903.79|1909.6|1903.4|25
1653901410000|2022-05-30 09:03:30|1909.54|1903.34|1909.9|1903.7|1910.1|1903.9|1909.44|1903.24|31
1653901420000|2022-05-30 09:03:40|1909.73|1903.53|1909.58|1903.38|1910.04|1903.84|1909.52|1903.32|30
1653901430000|2022-05-30 09:03:50|1909.54|1903.34|1908.48|1902.28|1909.6|1903.4|1908.43|1902.23|31
1653901440000|2022-05-30 09:04:00|1908.47|1902.27|1908.2|1902|1908.55|1902.35|1908.2|1902|35
1653901450000|2022-05-30 09:04:10|1908.1|1901.9|1908.21|1902.01|1908.32|1902.12|1908.06|1901.86|29
1653901460000|2022-05-30 09:04:20|1908.07|1901.87|1908.38|1902.18|1908.56|1902.36|1908.03|1901.83|35
1653901470000|2022-05-30 09:04:30|1908.43|1902.23|1908.44|1902.24|1908.49|1902.29|1908.27|1902.07|39
1653901480000|2022-05-30 09:04:40|1908.39|1902.19|1907.99|1901.79|1908.41|1902.21|1907.83|1901.63|35
1653901490000|2022-05-30 09:04:50|1908.05|1901.85|1907.02|1900.82|1908.1|1901.9|1906.99|1900.79|34
1653901500000|2022-05-30 09:05:00|1907.04|1900.84|1906.89|1900.69|1907.04|1900.84|1906.85|1900.65|33
1653901510000|2022-05-30 09:05:10|1906.96|1900.76|1907.37|1901.17|1907.55|1901.35|1906.86|1900.66|30
1653901520000|2022-05-30 09:05:20|1907.38|1901.18|1906.67|1900.47|1907.38|1901.18|1906.63|1900.43|34
1653901530000|2022-05-30 09:05:30|1906.66|1900.46|1906.16|1899.96|1906.66|1900.46|1906.11|1899.91|28
1653901540000|2022-05-30 09:05:40|1906.13|1899.93|1905.26|1899.06|1906.13|1899.93|1905.03|1898.83|37
1653901550000|2022-05-30 09:05:50|1905.24|1899.04|1905.35|1899.15|1905.38|1899.18|1904.62|1898.42|37
1653901560000|2022-05-30 09:06:00|1905.4|1899.2|1904.79|1898.59|1905.4|1899.2|1904.62|1898.42|32
1653901570000|2022-05-30 09:06:10|1904.74|1898.54|1904.81|1898.61|1904.81|1898.61|1904.42|1898.22|34
1653901580000|2022-05-30 09:06:20|1904.79|1898.59|1904.65|1898.45|1904.79|1898.59|1904.51|1898.31|31
1653901590000|2022-05-30 09:06:30|1904.64|1898.44|1904.28|1898.08|1904.64|1898.44|1904.02|1897.82|30
1653901600000|2022-05-30 09:06:40|1904.3|1898.1|1904.31|1898.11|1904.51|1898.31|1904.27|1898.07|31
1653901610000|2022-05-30 09:06:50|1904.37|1898.17|1904.27|1898.07|1904.38|1898.18|1904.25|1898.05|28
1653901620000|2022-05-30 09:07:00|1904.25|1898.05|1905.25|1899.05|1905.47|1899.27|1904.25|1898.05|36
1653901630000|2022-05-30 09:07:10|1905.36|1899.16|1905.26|1899.06|1905.46|1899.26|1905.17|1898.97|30
1653901640000|2022-05-30 09:07:20|1905.25|1899.05|1905.18|1898.98|1905.25|1899.05|1905.01|1898.81|27
1653901650000|2022-05-30 09:07:30|1905.19|1898.99|1905.2|1899|1905.28|1899.08|1905.08|1898.88|23
1653901660000|2022-05-30 09:07:40|1905.21|1899.01|1905.21|1899.01|1905.31|1899.11|1905.17|1898.97|28
1653901670000|2022-05-30 09:07:50|1905.23|1899.03|1905.17|1898.97|1905.25|1899.05|1905.16|1898.96|23
1653901680000|2022-05-30 09:08:00|1905.12|1898.92|1904.46|1898.26|1905.15|1898.95|1904.39|1898.19|17
1653901690000|2022-05-30 09:08:10|1904.43|1898.23|1904.19|1897.99|1904.43|1898.23|1903.75|1897.55|33
1653901700000|2022-05-30 09:08:20|1904.16|1897.96|1903.95|1897.75|1904.17|1897.97|1903.84|1897.64|29
1653901710000|2022-05-30 09:08:30|1903.94|1897.74|1903.76|1897.56|1904.02|1897.82|1903.76|1897.56|29
1653901720000|2022-05-30 09:08:40|1903.74|1897.54|1903.46|1897.26|1903.96|1897.76|1903.32|1897.12|30
1653901730000|2022-05-30 09:08:50|1903.55|1897.35|1903.45|1897.25|1903.66|1897.46|1903.41|1897.21|22
1653901740000|2022-05-30 09:09:00|1903.44|1897.24|1902.88|1896.68|1903.44|1897.24|1902.68|1896.48|30
1653901750000|2022-05-30 09:09:10|1902.87|1896.67|1903.03|1896.83|1903.22|1897.02|1902.82|1896.62|20
1653901760000|2022-05-30 09:09:20|1903.02|1896.82|1902.79|1896.59|1903.02|1896.82|1902.67|1896.47|23
1653901770000|2022-05-30 09:09:30|1902.8|1896.6|1903.52|1897.32|1903.54|1897.34|1902.74|1896.54|33
1653901780000|2022-05-30 09:09:40|1903.57|1897.37|1903.2|1897|1903.6|1897.4|1903.2|1897|32
1653901790000|2022-05-30 09:09:50|1903.16|1896.96|1902.94|1896.74|1903.21|1897.01|1902.86|1896.66|32
1653901800000|2022-05-30 09:10:00|1902.91|1896.71|1902.58|1896.38|1902.94|1896.74|1901.89|1895.69|30
1653901810000|2022-05-30 09:10:10|1902.45|1896.25|1902.06|1895.86|1902.53|1896.33|1901.94|1895.74|38
1653901820000|2022-05-30 09:10:20|1902.02|1895.82|1902.32|1896.12|1902.55|1896.35|1901.94|1895.74|26
1653901830000|2022-05-30 09:10:30|1902.33|1896.13|1902.31|1896.11|1902.35|1896.15|1902.25|1896.05|24
1653901840000|2022-05-30 09:10:40|1902.38|1896.18|1902.25|1896.05|1902.52|1896.32|1902.2|1896|24
1653901850000|2022-05-30 09:10:50|1902.31|1896.11|1902.13|1895.93|1902.35|1896.15|1902.03|1895.83|27
1653901860000|2022-05-30 09:11:00|1902.06|1895.86|1902.03|1895.83|1902.1|1895.9|1901.53|1895.33|27
1653901870000|2022-05-30 09:11:10|1902.05|1895.85|1902.12|1895.92|1902.12|1895.92|1901.8|1895.6|35
1653901880000|2022-05-30 09:11:20|1902.1|1895.9|1902.02|1895.82|1902.11|1895.91|1901.91|1895.71|28
1653901890000|2022-05-30 09:11:30|1901.99|1895.79|1902.07|1895.87|1902.14|1895.94|1901.98|1895.78|27
1653901900000|2022-05-30 09:11:40|1902.06|1895.86|1901.14|1894.94|1902.08|1895.88|1901.14|1894.94|29
1653901910000|2022-05-30 09:11:50|1901.1|1894.9|1901.32|1895.12|1901.97|1895.77|1901.08|1894.88|36
1653901920000|2022-05-30 09:12:00|1901.29|1895.09|1902.34|1896.14|1902.46|1896.26|1901.25|1895.05|35
1653901930000|2022-05-30 09:12:10|1902.29|1896.09|1902.45|1896.25|1902.45|1896.25|1902.22|1896.02|32
1653901940000|2022-05-30 09:12:20|1902.43|1896.23|1903.54|1897.34|1903.68|1897.48|1902.34|1896.14|33
1653901950000|2022-05-30 09:12:30|1903.58|1897.38|1903.93|1897.73|1903.93|1897.73|1903.56|1897.36|36
1653901960000|2022-05-30 09:12:40|1903.91|1897.71|1902.34|1896.14|1903.93|1897.73|1902.33|1896.13|33
1653901970000|2022-05-30 09:12:50|1902.31|1896.11|1903.21|1897.01|1903.3|1897.1|1902.28|1896.08|32
1653901980000|2022-05-30 09:13:00|1903.2|1897|1903.18|1896.98|1903.2|1897|1903.08|1896.88|25
1653901990000|2022-05-30 09:13:10|1903.17|1896.97|1902.41|1896.21|1903.61|1897.41|1902.32|1896.12|28
1653902000000|2022-05-30 09:13:20|1902.42|1896.22|1902.42|1896.22|1902.55|1896.35|1902.24|1896.04|34
1653902010000|2022-05-30 09:13:30|1902.44|1896.24|1902.89|1896.69|1903.06|1896.86|1902.44|1896.24|35
1653902020000|2022-05-30 09:13:40|1902.91|1896.71|1902.93|1896.73|1903.02|1896.82|1902.87|1896.67|25
1653902030000|2022-05-30 09:13:50|1902.94|1896.74|1902.9|1896.7|1902.98|1896.78|1902.86|1896.66|30
1653902040000|2022-05-30 09:14:00|1902.92|1896.72|1902.96|1896.76|1903.02|1896.82|1902.92|1896.72|30
1653902050000|2022-05-30 09:14:10|1902.99|1896.79|1902.95|1896.75|1903|1896.8|1902.89|1896.69|26
1653902060000|2022-05-30 09:14:20|1902.98|1896.78|1902.86|1896.66|1902.98|1896.78|1902.82|1896.62|27
1653902070000|2022-05-30 09:14:30|1902.92|1896.72|1902.89|1896.69|1902.99|1896.79|1902.85|1896.65|33
1653902080000|2022-05-30 09:14:40|1902.97|1896.77|1903|1896.8|1903.34|1897.14|1902.97|1896.77|14
1653902090000|2022-05-30 09:14:50|1902.76|1896.56|1902.75|1896.55|1902.93|1896.73|1902.71|1896.51|32
1653902100000|2022-05-30 09:15:00|1902.8|1896.6|1902.2|1896|1902.99|1896.79|1902.18|1895.98|29
1653902110000|2022-05-30 09:15:10|1902.25|1896.05|1902.16|1895.96|1902.25|1896.05|1902.09|1895.89|31
1653902120000|2022-05-30 09:15:20|1902.17|1895.97|1902.07|1895.87|1902.31|1896.11|1902.01|1895.81|23
1653902130000|2022-05-30 09:15:30|1902.08|1895.88|1902.04|1895.84|1902.16|1895.96|1902.01|1895.81|17
1653902140000|2022-05-30 09:15:40|1902.1|1895.9|1902.19|1895.99|1902.19|1895.99|1901.47|1895.27|27
1653902150000|2022-05-30 09:15:50|1902.23|1896.03|1900.82|1894.62|1902.36|1896.16|1900.71|1894.51|29
1653902160000|2022-05-30 09:16:00|1900.81|1894.61|1901.7|1895.5|1901.77|1895.57|1900.81|1894.61|36
1653902170000|2022-05-30 09:16:10|1901.66|1895.46|1901.14|1894.94|1901.66|1895.46|1901.14|1894.94|30
1653902180000|2022-05-30 09:16:20|1901.23|1895.03|1901.43|1895.23|1901.5|1895.3|1901.15|1894.95|30
1653902190000|2022-05-30 09:16:30|1901.49|1895.29|1901.64|1895.44|1901.65|1895.45|1901.43|1895.23|24
1653902200000|2022-05-30 09:16:40|1901.53|1895.33|1901.59|1895.39|1901.68|1895.48|1901.46|1895.26|28
1653902210000|2022-05-30 09:16:50|1901.63|1895.43|1901.2|1895|1901.63|1895.43|1901.2|1895|27
1653902220000|2022-05-30 09:17:00|1901.33|1895.13|1902.81|1896.61|1902.9|1896.7|1901.27|1895.07|27
1653902230000|2022-05-30 09:17:10|1902.61|1896.41|1902.54|1896.34|1902.9|1896.7|1902.47|1896.27|18
1653902240000|2022-05-30 09:17:20|1902.59|1896.39|1902.62|1896.42|1902.62|1896.42|1902.28|1896.08|33
1653902250000|2022-05-30 09:17:30|1902.79|1896.59|1902.34|1896.14|1902.83|1896.63|1902.34|1896.14|25
1653902260000|2022-05-30 09:17:40|1902.38|1896.18|1902.43|1896.23|1902.67|1896.47|1902.3|1896.1|33
1653902270000|2022-05-30 09:17:50|1902.53|1896.33|1902.61|1896.41|1902.61|1896.41|1902.39|1896.19|32
1653902280000|2022-05-30 09:18:00|1902.6|1896.4|1903.87|1897.67|1903.87|1897.67|1902.46|1896.26|25
1653902290000|2022-05-30 09:18:10|1903.88|1897.68|1904.22|1898.02|1904.28|1898.08|1903.8|1897.6|34
1653902300000|2022-05-30 09:18:20|1904.02|1897.82|1904.66|1898.46|1905.05|1898.85|1903.97|1897.77|29
1653902310000|2022-05-30 09:18:30|1904.95|1898.75|1905.08|1898.88|1906.17|1899.97|1904.61|1898.41|33
1653902320000|2022-05-30 09:18:40|1905.11|1898.91|1905.51|1899.31|1905.57|1899.37|1905.07|1898.87|33
1653902330000|2022-05-30 09:18:50|1905.45|1899.25|1905.41|1899.21|1905.45|1899.25|1905.28|1899.08|16
1653902340000|2022-05-30 09:19:00|1905.42|1899.22|1905.8|1899.6|1905.92|1899.72|1905.29|1899.09|26
1653902350000|2022-05-30 09:19:10|1905.86|1899.66|1905.89|1899.69|1905.95|1899.75|1905.8|1899.6|28
1653902360000|2022-05-30 09:19:20|1905.88|1899.68|1905.16|1898.96|1905.88|1899.68|1905.1|1898.9|33
1653902370000|2022-05-30 09:19:30|1905.18|1898.98|1905.24|1899.04|1905.26|1899.06|1905.12|1898.92|20
1653902380000|2022-05-30 09:19:40|1905.23|1899.03|1905.27|1899.07|1905.35|1899.15|1904.75|1898.55|28
1653902390000|2022-05-30 09:19:50|1905.25|1899.05|1906.16|1899.96|1906.16|1899.96|1905.25|1899.05|31
1653902400000|2022-05-30 09:20:00|1906.09|1899.89|1906.24|1900.04|1906.3|1900.1|1906.05|1899.85|32
1653902410000|2022-05-30 09:20:10|1906.2|1900|1905.54|1899.34|1906.27|1900.07|1905.54|1899.34|32
1653902420000|2022-05-30 09:20:20|1905.66|1899.46|1905.8|1899.6|1905.92|1899.72|1905.65|1899.45|34
1653902430000|2022-05-30 09:20:30|1905.83|1899.63|1906.73|1900.53|1906.73|1900.53|1905.77|1899.57|29
1653902440000|2022-05-30 09:20:40|1906.74|1900.54|1907.03|1900.83|1907.05|1900.85|1906.67|1900.47|28
1653902450000|2022-05-30 09:20:50|1907.12|1900.92|1907.13|1900.93|1907.31|1901.11|1906.8|1900.6|32
1653902460000|2022-05-30 09:21:00|1907.92|1901.72|1907.8|1901.6|1908.14|1901.94|1907.72|1901.52|30
1653902470000|2022-05-30 09:21:10|1907.76|1901.56|1906.41|1900.21|1907.91|1901.71|1906.41|1900.21|37
1653902480000|2022-05-30 09:21:20|1906.63|1900.43|1905.94|1899.74|1906.63|1900.43|1905.94|1899.74|31
1653902490000|2022-05-30 09:21:30|1905.87|1899.67|1905.77|1899.57|1906.07|1899.87|1905.71|1899.51|27
1653902500000|2022-05-30 09:21:40|1905.75|1899.55|1905.24|1899.04|1905.8|1899.6|1905.19|1898.99|34
1653902510000|2022-05-30 09:21:50|1905.23|1899.03|1905.25|1899.05|1905.32|1899.12|1905.22|1899.02|19
1653902520000|2022-05-30 09:22:00|1905.27|1899.07|1906.1|1899.9|1906.22|1900.02|1905.26|1899.06|30
1653902530000|2022-05-30 09:22:10|1906.03|1899.83|1906.69|1900.49|1906.84|1900.64|1906.03|1899.83|26
1653902540000|2022-05-30 09:22:20|1906.68|1900.48|1906.3|1900.1|1906.8|1900.6|1906.3|1900.1|28
1653902550000|2022-05-30 09:22:30|1906.36|1900.16|1906.37|1900.17|1906.42|1900.22|1906.3|1900.1|25
1653902560000|2022-05-30 09:22:40|1906.32|1900.12|1906.71|1900.51|1906.85|1900.65|1906.17|1899.97|23
1653902570000|2022-05-30 09:22:50|1906.64|1900.44|1906.26|1900.06|1906.69|1900.49|1906.18|1899.98|31
1653902580000|2022-05-30 09:23:00|1906.16|1899.96|1906.7|1900.5|1906.71|1900.51|1906.14|1899.94|24
1653902590000|2022-05-30 09:23:10|1906.72|1900.52|1906.66|1900.46|1906.72|1900.52|1906.66|1900.46|21
1653902600000|2022-05-30 09:23:20|1906.63|1900.43|1906.67|1900.47|1906.71|1900.51|1906.63|1900.43|27
1653902610000|2022-05-30 09:23:30|1906.66|1900.46|1906.61|1900.41|1906.68|1900.48|1906.45|1900.25|30
1653902620000|2022-05-30 09:23:40|1906.65|1900.45|1906.66|1900.46|1906.7|1900.5|1906.48|1900.28|20
1653902630000|2022-05-30 09:23:50|1906.68|1900.48|1906.44|1900.24|1906.68|1900.48|1906.22|1900.02|11
1653902640000|2022-05-30 09:24:00|1906.28|1900.08|1907.29|1901.09|1907.29|1901.09|1906.28|1900.08|29
1653902650000|2022-05-30 09:24:10|1907.41|1901.21|1907.26|1901.06|1907.41|1901.21|1907.09|1900.89|24
1653902660000|2022-05-30 09:24:20|1907.3|1901.1|1907.34|1901.14|1907.37|1901.17|1907.14|1900.94|21
1653902670000|2022-05-30 09:24:30|1907.3|1901.1|1907.27|1901.07|1907.55|1901.35|1907.22|1901.02|28
1653902680000|2022-05-30 09:24:40|1907.47|1901.27|1907.54|1901.34|1907.64|1901.44|1907.26|1901.06|31
1653902690000|2022-05-30 09:24:50|1907.53|1901.33|1907.56|1901.36|1907.83|1901.63|1907.49|1901.29|29
1653902700000|2022-05-30 09:25:00|1907.55|1901.35|1908.08|1901.88|1908.29|1902.09|1907.49|1901.29|32
1653902710000|2022-05-30 09:25:10|1908.02|1901.82|1907.71|1901.51|1908.26|1902.06|1907.63|1901.43|30
1653902720000|2022-05-30 09:25:20|1907.76|1901.56|1907.04|1900.84|1907.76|1901.56|1906.92|1900.72|28
1653902730000|2022-05-30 09:25:30|1907.07|1900.87|1907.07|1900.87|1907.2|1901|1907.06|1900.86|29
1653902740000|2022-05-30 09:25:40|1907.12|1900.92|1907.17|1900.97|1907.24|1901.04|1907.07|1900.87|33
1653902750000|2022-05-30 09:25:50|1907.18|1900.98|1907.36|1901.16|1907.57|1901.37|1907.14|1900.94|29
1653902760000|2022-05-30 09:26:00|1907.35|1901.15|1907.32|1901.12|1907.41|1901.21|1907.17|1900.97|30
1653902770000|2022-05-30 09:26:10|1907.35|1901.15|1907.04|1900.84|1907.35|1901.15|1906.92|1900.72|25
1653902780000|2022-05-30 09:26:20|1907.01|1900.81|1907.02|1900.82|1907.15|1900.95|1906.99|1900.79|26
1653902790000|2022-05-30 09:26:30|1907.01|1900.81|1907.06|1900.86|1907.53|1901.33|1906.99|1900.79|23
1653902800000|2022-05-30 09:26:40|1907.01|1900.81|1906.5|1900.3|1907.08|1900.88|1906.17|1899.97|37
1653902810000|2022-05-30 09:26:50|1906.48|1900.28|1906.36|1900.16|1906.51|1900.31|1906.1|1899.9|23
1653902820000|2022-05-30 09:27:00|1906.37|1900.17|1906.47|1900.27|1906.62|1900.42|1906.37|1900.17|33
1653902830000|2022-05-30 09:27:10|1906.51|1900.31|1906.52|1900.32|1906.52|1900.32|1906.47|1900.27|15
1653902840000|2022-05-30 09:27:20|1906.47|1900.27|1907.64|1901.44|1907.82|1901.62|1906.47|1900.27|26
1653902850000|2022-05-30 09:27:30|1907.57|1901.37|1907.36|1901.16|1907.57|1901.37|1907.14|1900.94|32
1653902860000|2022-05-30 09:27:40|1907.37|1901.17|1906.61|1900.41|1907.46|1901.26|1906.61|1900.41|29
1653902870000|2022-05-30 09:27:50|1906.65|1900.45|1906.71|1900.51|1906.79|1900.59|1906.44|1900.24|31
1653902880000|2022-05-30 09:28:00|1906.59|1900.39|1906.71|1900.51|1906.88|1900.68|1906.59|1900.39|32
1653902890000|2022-05-30 09:28:10|1906.67|1900.47|1906.63|1900.43|1906.77|1900.57|1906.55|1900.35|19
1653902900000|2022-05-30 09:28:20|1906.62|1900.42|1906.61|1900.41|1906.71|1900.51|1906.59|1900.39|27
1653902910000|2022-05-30 09:28:30|1906.6|1900.4|1905.83|1899.63|1906.64|1900.44|1905.82|1899.62|35
1653902920000|2022-05-30 09:28:40|1906.01|1899.81|1906.33|1900.13|1906.34|1900.14|1905.85|1899.65|33
1653902930000|2022-05-30 09:28:50|1906.25|1900.05|1905.86|1899.66|1906.28|1900.08|1905.66|1899.46|28
1653902940000|2022-05-30 09:29:00|1905.87|1899.67|1906.51|1900.31|1906.71|1900.51|1905.87|1899.67|33
1653902950000|2022-05-30 09:29:10|1906.61|1900.41|1907.09|1900.89|1908.12|1901.92|1906.51|1900.31|34
1653902960000|2022-05-30 09:29:20|1907.06|1900.86|1907.17|1900.97|1907.38|1901.18|1906.84|1900.64|34
1653902970000|2022-05-30 09:29:30|1907.13|1900.93|1907.35|1901.15|1907.42|1901.22|1906.93|1900.73|30
1653902980000|2022-05-30 09:29:40|1907.36|1901.16|1907.45|1901.25|1907.62|1901.42|1907.22|1901.02|31
1653902990000|2022-05-30 09:29:50|1907.44|1901.24|1907.54|1901.34|1907.59|1901.39|1907.42|1901.22|21
1653903000000|2022-05-30 09:30:00|1907.55|1901.35|1907.33|1901.13|1907.57|1901.37|1907.16|1900.96|33
1653903010000|2022-05-30 09:30:10|1907.36|1901.16|1906.7|1900.5|1907.37|1901.17|1906.7|1900.5|33
1653903020000|2022-05-30 09:30:20|1906.58|1900.38|1906.37|1900.17|1906.58|1900.38|1906.33|1900.13|31
1653903030000|2022-05-30 09:30:30|1906.45|1900.25|1906.41|1900.21|1906.54|1900.34|1906.33|1900.13|34
1653903040000|2022-05-30 09:30:40|1906.42|1900.22|1906.17|1899.97|1906.48|1900.28|1906.14|1899.94|32
1653903050000|2022-05-30 09:30:50|1906.31|1900.11|1906.26|1900.06|1906.31|1900.11|1905.69|1899.49|30
1653903060000|2022-05-30 09:31:00|1906.29|1900.09|1906.19|1899.99|1906.38|1900.18|1906|1899.8|38
1653903070000|2022-05-30 09:31:10|1906.16|1899.96|1905.48|1899.28|1906.28|1900.08|1905.47|1899.27|27
1653903080000|2022-05-30 09:31:20|1905.55|1899.35|1905.43|1899.23|1905.75|1899.55|1905.24|1899.04|34
1653903090000|2022-05-30 09:31:30|1905.42|1899.22|1905.51|1899.31|1905.6|1899.4|1905.35|1899.15|34
1653903100000|2022-05-30 09:31:40|1905.48|1899.28|1905.45|1899.25|1905.48|1899.28|1905.36|1899.16|18
1653903110000|2022-05-30 09:31:50|1905.37|1899.17|1905.46|1899.26|1905.46|1899.26|1905.33|1899.13|29
1653903120000|2022-05-30 09:32:00|1905.47|1899.27|1906.5|1900.3|1906.51|1900.31|1905.41|1899.21|32
1653903130000|2022-05-30 09:32:10|1906.52|1900.32|1906.67|1900.47|1906.77|1900.57|1906.43|1900.23|28
1653903140000|2022-05-30 09:32:20|1906.6|1900.4|1906.92|1900.72|1906.92|1900.72|1906.5|1900.3|24
1653903150000|2022-05-30 09:32:30|1906.98|1900.78|1907.11|1900.91|1907.13|1900.93|1906.91|1900.71|33
1653903160000|2022-05-30 09:32:40|1907.1|1900.9|1906.35|1900.15|1907.17|1900.97|1906.26|1900.06|30
1653903170000|2022-05-30 09:32:50|1906.3|1900.1|1906.05|1899.85|1906.42|1900.22|1906.05|1899.85|30
1653903180000|2022-05-30 09:33:00|1906.06|1899.86|1906.01|1899.81|1906.16|1899.96|1905.99|1899.79|32
1653903190000|2022-05-30 09:33:10|1906.1|1899.9|1906.36|1900.16|1906.38|1900.18|1906.1|1899.9|30
1653903200000|2022-05-30 09:33:20|1906.22|1900.02|1906.05|1899.85|1906.36|1900.16|1906.02|1899.82|26
1653903210000|2022-05-30 09:33:30|1905.95|1899.75|1906.03|1899.83|1906.21|1900.01|1905.95|1899.75|28
1653903220000|2022-05-30 09:33:40|1905.96|1899.76|1904.77|1898.57|1905.96|1899.76|1904.6|1898.4|31
1653903230000|2022-05-30 09:33:50|1904.75|1898.55|1905.64|1899.44|1905.64|1899.44|1904.74|1898.54|36
1653903240000|2022-05-30 09:34:00|1905.61|1899.41|1904.3|1898.1|1905.61|1899.41|1904.26|1898.06|34
1653903250000|2022-05-30 09:34:10|1904.33|1898.13|1903.75|1897.55|1904.34|1898.14|1903.75|1897.55|26
1653903260000|2022-05-30 09:34:20|1903.87|1897.67|1903.82|1897.62|1904.09|1897.89|1903.56|1897.36|33
1653903270000|2022-05-30 09:34:30|1903.74|1897.54|1903.72|1897.52|1903.89|1897.69|1903.33|1897.13|27
1653903280000|2022-05-30 09:34:40|1903.81|1897.61|1903.88|1897.68|1903.88|1897.68|1903.65|1897.45|30
1653903290000|2022-05-30 09:34:50|1903.79|1897.59|1903.82|1897.62|1903.88|1897.68|1903.61|1897.41|26
1653903300000|2022-05-30 09:35:00|1903.79|1897.59|1903.36|1897.16|1903.82|1897.62|1903.17|1896.97|30
1653903310000|2022-05-30 09:35:10|1903.44|1897.24|1904.85|1898.65|1904.85|1898.65|1903.19|1896.99|35
1653903320000|2022-05-30 09:35:20|1904.79|1898.59|1904.83|1898.63|1904.95|1898.75|1904.62|1898.42|25
1653903330000|2022-05-30 09:35:30|1904.7|1898.5|1905.81|1899.61|1905.89|1899.69|1904.6|1898.4|32
1653903340000|2022-05-30 09:35:40|1905.73|1899.53|1907.55|1901.35|1907.64|1901.44|1905.73|1899.53|35
1653903350000|2022-05-30 09:35:50|1907.61|1901.41|1907.5|1901.3|1907.83|1901.63|1907.5|1901.3|34
1653903360000|2022-05-30 09:36:00|1907.62|1901.42|1908.6|1902.4|1908.76|1902.56|1907.55|1901.35|37
1653903370000|2022-05-30 09:36:10|1908.64|1902.44|1909.55|1903.35|1910.23|1904.03|1908.64|1902.44|32
1653903380000|2022-05-30 09:36:20|1909.72|1903.52|1908.79|1902.59|1909.77|1903.57|1908.79|1902.59|35
1653903390000|2022-05-30 09:36:30|1908.94|1902.74|1907.98|1901.78|1908.94|1902.74|1907.91|1901.71|33
1653903400000|2022-05-30 09:36:40|1908.13|1901.93|1907.99|1901.79|1908.25|1902.05|1907.95|1901.75|37
1653903410000|2022-05-30 09:36:50|1908.01|1901.81|1906.75|1900.55|1908.1|1901.9|1906.7|1900.5|36
1653903420000|2022-05-30 09:37:00|1906.66|1900.46|1907.48|1901.28|1907.49|1901.29|1906.63|1900.43|33
1653903430000|2022-05-30 09:37:10|1907.49|1901.29|1907.55|1901.35|1907.56|1901.36|1907.36|1901.16|35
1653903440000|2022-05-30 09:37:20|1907.5|1901.3|1907.15|1900.95|1908.21|1902.01|1907.06|1900.86|31
1653903450000|2022-05-30 09:37:30|1907.22|1901.02|1907.01|1900.81|1907.22|1901.02|1906.99|1900.79|27
1653903460000|2022-05-30 09:37:40|1907|1900.8|1906.76|1900.56|1907|1900.8|1906.65|1900.45|34
1653903470000|2022-05-30 09:37:50|1906.75|1900.55|1906.78|1900.58|1906.82|1900.62|1906.66|1900.46|27
1653903480000|2022-05-30 09:38:00|1906.77|1900.57|1907.24|1901.04|1907.36|1901.16|1906.63|1900.43|31
1653903490000|2022-05-30 09:38:10|1907.15|1900.95|1906.61|1900.41|1907.19|1900.99|1906.14|1899.94|31
1653903500000|2022-05-30 09:38:20|1906.62|1900.42|1906.28|1900.08|1906.62|1900.42|1905.56|1899.36|36
1653903510000|2022-05-30 09:38:30|1906.15|1899.95|1905.48|1899.28|1906.99|1900.79|1905.4|1899.2|36
1653903520000|2022-05-30 09:38:40|1905.52|1899.32|1905.37|1899.17|1905.53|1899.33|1905.27|1899.07|26
1653903530000|2022-05-30 09:38:50|1905.36|1899.16|1904.31|1898.11|1905.43|1899.23|1904.31|1898.11|37
1653903540000|2022-05-30 09:39:00|1904.29|1898.09|1904.21|1898.01|1904.34|1898.14|1904.18|1897.98|24
1653903550000|2022-05-30 09:39:10|1904.13|1897.93|1904.56|1898.36|1904.56|1898.36|1903.9|1897.7|36
1653903560000|2022-05-30 09:39:20|1904.49|1898.29|1904.77|1898.57|1904.77|1898.57|1904.29|1898.09|17
1653903570000|2022-05-30 09:39:30|1904.86|1898.66|1904.62|1898.42|1904.89|1898.69|1903.98|1897.78|30
1653903580000|2022-05-30 09:39:40|1904.63|1898.43|1905.51|1899.31|1907.19|1900.99|1904.63|1898.43|37
1653903590000|2022-05-30 09:39:50|1905.27|1899.07|1905.58|1899.38|1905.81|1899.61|1904.4|1898.2|38
1653903600000|2022-05-30 09:40:00|1905.48|1899.28|1905.38|1899.18|1905.98|1899.78|1904.17|1897.97|36
1653903610000|2022-05-30 09:40:10|1905.56|1899.36|1905.16|1898.96|1906.18|1899.98|1905.16|1898.96|38
1653903620000|2022-05-30 09:40:20|1905.09|1898.89|1905.3|1899.1|1905.3|1899.1|1904.54|1898.34|37
1653903630000|2022-05-30 09:40:30|1905.47|1899.27|1905.34|1899.14|1905.69|1899.49|1903.94|1897.74|38
1653903640000|2022-05-30 09:40:40|1905.45|1899.25|1904.14|1897.94|1905.45|1899.25|1903.87|1897.67|34
1653903650000|2022-05-30 09:40:50|1904.16|1897.96|1904.24|1898.04|1904.33|1898.13|1904.08|1897.88|28
1653903660000|2022-05-30 09:41:00|1904.26|1898.06|1904.19|1897.99|1904.47|1898.27|1904.14|1897.94|31
1653903670000|2022-05-30 09:41:10|1904.1|1897.9|1903.81|1897.61|1904.15|1897.95|1903.73|1897.53|31
1653903680000|2022-05-30 09:41:20|1903.85|1897.65|1904.07|1897.87|1904.11|1897.91|1903.76|1897.56|25
1653903690000|2022-05-30 09:41:30|1904.1|1897.9|1904.53|1898.33|1904.54|1898.34|1903.93|1897.73|28
1653903700000|2022-05-30 09:41:40|1904.47|1898.27|1905.82|1899.62|1906.11|1899.91|1904.17|1897.97|33
1653903710000|2022-05-30 09:41:50|1905.81|1899.61|1905.38|1899.18|1905.87|1899.67|1905.38|1899.18|20
1653903720000|2022-05-30 09:42:00|1905.35|1899.15|1905.5|1899.3|1906.15|1899.95|1905.32|1899.12|33
1653903730000|2022-05-30 09:42:10|1905.78|1899.58|1906.42|1900.22|1906.59|1900.39|1904.55|1898.35|36
1653903740000|2022-05-30 09:42:20|1906.43|1900.23|1906.13|1899.93|1907.07|1900.87|1906.13|1899.93|33
1653903750000|2022-05-30 09:42:30|1905.61|1899.41|1905.37|1899.17|1905.61|1899.41|1904.67|1898.47|33
1653903760000|2022-05-30 09:42:40|1905.45|1899.25|1906.24|1900.04|1906.28|1900.08|1905.17|1898.97|36
1653903770000|2022-05-30 09:42:50|1906.11|1899.91|1905.88|1899.68|1906.59|1900.39|1905.32|1899.12|40
1653903780000|2022-05-30 09:43:00|1905.87|1899.67|1906.09|1899.89|1906.18|1899.98|1905.8|1899.6|32
1653903790000|2022-05-30 09:43:10|1906.08|1899.88|1906.08|1899.88|1906.11|1899.91|1905.96|1899.76|28
1653903800000|2022-05-30 09:43:20|1906.14|1899.94|1906.04|1899.84|1906.14|1899.94|1905.88|1899.68|30
1653903810000|2022-05-30 09:43:30|1906.05|1899.85|1905.72|1899.52|1906.11|1899.91|1905.7|1899.5|30
1653903820000|2022-05-30 09:43:40|1905.9|1899.7|1905.77|1899.57|1905.95|1899.75|1905.72|1899.52|28
1653903830000|2022-05-30 09:43:50|1905.78|1899.58|1905.19|1898.99|1906.19|1899.99|1905.19|1898.99|26
1653903840000|2022-05-30 09:44:00|1905.01|1898.81|1905.52|1899.32|1905.87|1899.67|1904.77|1898.57|36
1653903850000|2022-05-30 09:44:10|1905.8|1899.6|1906.48|1900.28|1906.48|1900.28|1904.48|1898.28|40
1653903860000|2022-05-30 09:44:20|1906.31|1900.11|1905.8|1899.6|1906.52|1900.32|1905.56|1899.36|38
1653903870000|2022-05-30 09:44:30|1905.55|1899.35|1905.46|1899.26|1905.76|1899.56|1904.48|1898.28|37
1653903880000|2022-05-30 09:44:40|1905.24|1899.04|1905.33|1899.13|1906.02|1899.82|1904.77|1898.57|39
1653903890000|2022-05-30 09:44:50|1905.37|1899.17|1905.15|1898.95|1905.45|1899.25|1905.14|1898.94|31
1653903900000|2022-05-30 09:45:00|1905.23|1899.03|1905.9|1899.7|1905.98|1899.78|1905.23|1899.03|37
1653903910000|2022-05-30 09:45:10|1905.93|1899.73|1905.76|1899.56|1905.94|1899.74|1905.67|1899.47|33
1653903920000|2022-05-30 09:45:20|1905.77|1899.57|1906.12|1899.92|1906.43|1900.23|1905.77|1899.57|30
1653903930000|2022-05-30 09:45:30|1906.13|1899.93|1906|1899.8|1906.13|1899.93|1905.71|1899.51|19
1653903940000|2022-05-30 09:45:40|1906.07|1899.87|1906.09|1899.89|1906.14|1899.94|1905.96|1899.76|23
1653903950000|2022-05-30 09:45:50|1906.07|1899.87|1906.02|1899.82|1906.07|1899.87|1905.99|1899.79|10
1653903960000|2022-05-30 09:46:00|1906.03|1899.83|1906.64|1900.44|1906.73|1900.53|1905.98|1899.78|29
1653903970000|2022-05-30 09:46:10|1906.65|1900.45|1906.42|1900.22|1906.7|1900.5|1906.39|1900.19|27
1653903980000|2022-05-30 09:46:20|1906.43|1900.23|1906.45|1900.25|1906.5|1900.3|1906.29|1900.09|19
1653903990000|2022-05-30 09:46:30|1906.44|1900.24|1906.56|1900.36|1906.61|1900.41|1906.3|1900.1|25
1653904000000|2022-05-30 09:46:40|1906.52|1900.32|1906.68|1900.48|1906.73|1900.53|1906.51|1900.31|34
1653904010000|2022-05-30 09:46:50|1906.63|1900.43|1905.73|1899.53|1906.63|1900.43|1905.62|1899.42|31
1653904020000|2022-05-30 09:47:00|1905.72|1899.52|1907.26|1901.06|1907.26|1901.06|1905.62|1899.42|31
1653904030000|2022-05-30 09:47:10|1907.23|1901.03|1907.63|1901.43|1907.75|1901.55|1907.22|1901.02|31
1653904040000|2022-05-30 09:47:20|1907.61|1901.41|1907.92|1901.72|1908.03|1901.83|1907.58|1901.38|26
1653904050000|2022-05-30 09:47:30|1907.84|1901.64|1907.7|1901.5|1908.04|1901.84|1907.61|1901.41|28
1653904060000|2022-05-30 09:47:40|1907.71|1901.51|1907.91|1901.71|1907.98|1901.78|1907.66|1901.46|33
1653904070000|2022-05-30 09:47:50|1908.12|1901.92|1908.25|1902.05|1908.4|1902.2|1908.12|1901.92|29
1653904080000|2022-05-30 09:48:00|1908.18|1901.98|1908.32|1902.12|1908.58|1902.38|1908.18|1901.98|22
1653904090000|2022-05-30 09:48:10|1908.3|1902.1|1907.37|1901.17|1908.48|1902.28|1907.3|1901.1|34
1653904100000|2022-05-30 09:48:20|1907.3|1901.1|1907.24|1901.04|1907.53|1901.33|1907.24|1901.04|33
1653904110000|2022-05-30 09:48:30|1907.27|1901.07|1907.37|1901.17|1907.52|1901.32|1907.23|1901.03|31
1653904120000|2022-05-30 09:48:40|1907.34|1901.14|1907.41|1901.21|1907.5|1901.3|1907.22|1901.02|29
1653904130000|2022-05-30 09:48:50|1907.46|1901.26|1907.44|1901.24|1907.46|1901.26|1907.37|1901.17|22
1653904140000|2022-05-30 09:49:00|1907.42|1901.22|1907.29|1901.09|1907.44|1901.24|1907.16|1900.96|24
1653904150000|2022-05-30 09:49:10|1907.26|1901.06|1907.22|1901.02|1907.73|1901.53|1907.22|1901.02|31
1653904160000|2022-05-30 09:49:20|1907.24|1901.04|1907.26|1901.06|1907.47|1901.27|1907.24|1901.04|29
1653904170000|2022-05-30 09:49:30|1907.39|1901.19|1907.43|1901.23|1907.54|1901.34|1907.27|1901.07|33
1653904180000|2022-05-30 09:49:40|1907.42|1901.22|1907.4|1901.2|1907.44|1901.24|1907.23|1901.03|31
1653904190000|2022-05-30 09:49:50|1907.39|1901.19|1907.14|1900.94|1907.48|1901.28|1907.14|1900.94|26
1653904200000|2022-05-30 09:50:00|1907.17|1900.97|1907.87|1901.67|1907.87|1901.67|1907.12|1900.92|35
1653904210000|2022-05-30 09:50:10|1907.73|1901.53|1908.5|1902.3|1908.5|1902.3|1907.73|1901.53|36
1653904220000|2022-05-30 09:50:20|1908.46|1902.26|1907.38|1901.18|1908.47|1902.27|1907.38|1901.18|35
1653904230000|2022-05-30 09:50:30|1907.35|1901.15|1907.52|1901.32|1907.57|1901.37|1907.23|1901.03|28
1653904240000|2022-05-30 09:50:40|1907.51|1901.31|1907.47|1901.27|1907.56|1901.36|1907.41|1901.21|27
1653904250000|2022-05-30 09:50:50|1907.49|1901.29|1907.44|1901.24|1907.6|1901.4|1907.28|1901.08|31
1653904260000|2022-05-30 09:51:00|1907.46|1901.26|1907.63|1901.43|1907.74|1901.54|1907.4|1901.2|29
1653904270000|2022-05-30 09:51:10|1907.66|1901.46|1906.8|1900.6|1907.7|1901.5|1906.69|1900.49|35
1653904280000|2022-05-30 09:51:20|1906.74|1900.54|1906.85|1900.65|1906.98|1900.78|1906.74|1900.54|29
1653904290000|2022-05-30 09:51:30|1906.88|1900.68|1906.73|1900.53|1906.88|1900.68|1906.55|1900.35|31
1653904300000|2022-05-30 09:51:40|1906.66|1900.46|1906.6|1900.4|1906.88|1900.68|1906.38|1900.18|31
1653904310000|2022-05-30 09:51:50|1906.41|1900.21|1906.32|1900.12|1906.72|1900.52|1906.32|1900.12|26
1653904320000|2022-05-30 09:52:00|1906.43|1900.23|1906.64|1900.44|1906.73|1900.53|1906.42|1900.22|36
1653904330000|2022-05-30 09:52:10|1906.58|1900.38|1907.15|1900.95|1907.23|1901.03|1906.39|1900.19|33
1653904340000|2022-05-30 09:52:20|1907.08|1900.88|1907.18|1900.98|1907.31|1901.11|1907.08|1900.88|30
1653904350000|2022-05-30 09:52:30|1907.16|1900.96|1907.09|1900.89|1907.19|1900.99|1907.08|1900.88|13
1653904360000|2022-05-30 09:52:40|1907.08|1900.88|1907.08|1900.88|1907.15|1900.95|1906.88|1900.68|13
1653904370000|2022-05-30 09:52:50|1907.06|1900.86|1907.15|1900.95|1907.16|1900.96|1906.82|1900.62|12
1653904380000|2022-05-30 09:53:00|1907.13|1900.93|1906.94|1900.74|1907.24|1901.04|1906.86|1900.66|27
1653904390000|2022-05-30 09:53:10|1906.91|1900.71|1906.92|1900.72|1907.04|1900.84|1906.83|1900.63|30
1653904400000|2022-05-30 09:53:20|1906.9|1900.7|1907.16|1900.96|1907.17|1900.97|1906.9|1900.7|24
1653904410000|2022-05-30 09:53:30|1907.13|1900.93|1906.8|1900.6|1907.2|1901|1906.8|1900.6|16
1653904420000|2022-05-30 09:53:40|1906.73|1900.53|1906.66|1900.46|1906.96|1900.76|1906.59|1900.39|28
1653904430000|2022-05-30 09:53:50|1906.67|1900.47|1906.57|1900.37|1906.68|1900.48|1906.47|1900.27|22
1653904440000|2022-05-30 09:54:00|1906.54|1900.34|1906.48|1900.28|1906.56|1900.36|1906.44|1900.24|22
1653904450000|2022-05-30 09:54:10|1906.62|1900.42|1907.3|1901.1|1907.31|1901.11|1906.58|1900.38|32
1653904460000|2022-05-30 09:54:20|1907.31|1901.11|1907.26|1901.06|1907.31|1901.11|1907.21|1901.01|25
1653904470000|2022-05-30 09:54:30|1907.25|1901.05|1907.03|1900.83|1907.37|1901.17|1906.94|1900.74|33
1653904480000|2022-05-30 09:54:40|1907.01|1900.81|1906.81|1900.61|1907.05|1900.85|1906.66|1900.46|30
1653904490000|2022-05-30 09:54:50|1906.8|1900.6|1906.84|1900.64|1906.9|1900.7|1906.67|1900.47|29
1653904500000|2022-05-30 09:55:00|1906.86|1900.66|1907.01|1900.81|1907.01|1900.81|1906.79|1900.59|24
1653904510000|2022-05-30 09:55:10|1906.97|1900.77|1907.04|1900.84|1907.08|1900.88|1906.79|1900.59|26
1653904520000|2022-05-30 09:55:20|1907.07|1900.87|1906.92|1900.72|1907.08|1900.88|1906.84|1900.64|28
1653904530000|2022-05-30 09:55:30|1906.88|1900.68|1906.81|1900.61|1906.88|1900.68|1906.78|1900.58|20
1653904540000|2022-05-30 09:55:40|1906.82|1900.62|1906.63|1900.43|1906.93|1900.73|1906.63|1900.43|21
1653904550000|2022-05-30 09:55:50|1906.53|1900.33|1906.43|1900.23|1906.57|1900.37|1906.29|1900.09|30
1653904560000|2022-05-30 09:56:00|1906.47|1900.27|1906.5|1900.3|1906.54|1900.34|1906.43|1900.23|28
1653904570000|2022-05-30 09:56:10|1906.52|1900.32|1906.31|1900.11|1906.52|1900.32|1906.31|1900.11|28
1653904580000|2022-05-30 09:56:20|1906.2|1900|1906.12|1899.92|1906.3|1900.1|1906.1|1899.9|22
1653904590000|2022-05-30 09:56:30|1906.33|1900.13|1905.68|1899.48|1906.33|1900.13|1905.55|1899.35|22
1653904600000|2022-05-30 09:56:40|1905.71|1899.51|1905.67|1899.47|1905.77|1899.57|1905.67|1899.47|19
1653904610000|2022-05-30 09:56:50|1905.68|1899.48|1905.71|1899.51|1905.86|1899.66|1905.64|1899.44|19
1653904620000|2022-05-30 09:57:00|1905.73|1899.53|1905.86|1899.66|1905.9|1899.7|1905.64|1899.44|23
1653904630000|2022-05-30 09:57:10|1905.87|1899.67|1905.78|1899.58|1905.9|1899.7|1905.75|1899.55|18
1653904640000|2022-05-30 09:57:20|1905.7|1899.5|1905.96|1899.76|1905.98|1899.78|1905.68|1899.48|23
1653904650000|2022-05-30 09:57:30|1905.92|1899.72|1905.68|1899.48|1905.95|1899.75|1905.63|1899.43|26
1653904660000|2022-05-30 09:57:40|1905.59|1899.39|1905.75|1899.55|1906.76|1900.56|1905.59|1899.39|32
1653904670000|2022-05-30 09:57:50|1905.62|1899.42|1905.15|1898.95|1905.62|1899.42|1904.5|1898.3|36
1653904680000|2022-05-30 09:58:00|1904.95|1898.75|1905.1|1898.9|1905.58|1899.38|1904.95|1898.75|36
1653904690000|2022-05-30 09:58:10|1905.21|1899.01|1905.65|1899.45|1906.47|1900.27|1905.21|1899.01|36
1653904700000|2022-05-30 09:58:20|1905.59|1899.39|1905.69|1899.49|1906.12|1899.92|1905.58|1899.38|31
1653904710000|2022-05-30 09:58:30|1905.89|1899.69|1906.65|1900.45|1906.65|1900.45|1904.62|1898.42|39
1653904720000|2022-05-30 09:58:40|1906.92|1900.72|1907.29|1901.09|1907.61|1901.41|1906.79|1900.59|35
1653904730000|2022-05-30 09:58:50|1907.37|1901.17|1907.74|1901.54|1907.78|1901.58|1907.17|1900.97|35
1653904740000|2022-05-30 09:59:00|1907.72|1901.52|1907.74|1901.54|1908.04|1901.84|1907.64|1901.44|33
1653904750000|2022-05-30 09:59:10|1907.61|1901.41|1906.38|1900.18|1907.61|1901.41|1906.38|1900.18|31
1653904760000|2022-05-30 09:59:20|1906.55|1900.35|1906.5|1900.3|1906.55|1900.35|1906.39|1900.19|24
1653904770000|2022-05-30 09:59:30|1906.51|1900.31|1904.91|1898.71|1907|1900.8|1904.91|1898.71|35
1653904780000|2022-05-30 09:59:40|1905.03|1898.83|1905.67|1899.47|1905.7|1899.5|1904.41|1898.21|37
1653904790000|2022-05-30 09:59:50|1905.73|1899.53|1905.88|1899.68|1905.98|1899.78|1905.19|1898.99|35
1653904800000|2022-05-30 10:00:00|1905.93|1899.73|1906.67|1900.47|1906.75|1900.55|1905.24|1899.04|38
1653904810000|2022-05-30 10:00:10|1906.6|1900.4|1906.71|1900.51|1906.91|1900.71|1905.2|1899|38
1653904820000|2022-05-30 10:00:20|1906.7|1900.5|1906.89|1900.69|1906.99|1900.79|1906.7|1900.5|36
1653904830000|2022-05-30 10:00:30|1906.88|1900.68|1906.72|1900.52|1906.93|1900.73|1906.67|1900.47|28
1653904840000|2022-05-30 10:00:40|1906.8|1900.6|1906.71|1900.51|1906.83|1900.63|1906.67|1900.47|29
1653904850000|2022-05-30 10:00:50|1906.77|1900.57|1906.7|1900.5|1906.79|1900.59|1906.7|1900.5|20
1653904860000|2022-05-30 10:01:00|1906.85|1900.65|1907.08|1900.88|1907.08|1900.88|1906.71|1900.51|25
1653904870000|2022-05-30 10:01:10|1907.01|1900.81|1906.58|1900.38|1907.01|1900.81|1906.55|1900.35|28
1653904880000|2022-05-30 10:01:20|1906.59|1900.39|1906.63|1900.43|1906.63|1900.43|1906.41|1900.21|30
1653904890000|2022-05-30 10:01:30|1906.83|1900.63|1906.91|1900.71|1906.95|1900.75|1906.83|1900.63|22
1653904900000|2022-05-30 10:01:40|1906.9|1900.7|1906.8|1900.6|1906.91|1900.71|1906.65|1900.45|25
1653904910000|2022-05-30 10:01:50|1906.78|1900.58|1907.35|1901.15|1907.35|1901.15|1906.72|1900.52|20
1653904920000|2022-05-30 10:02:00|1907.36|1901.16|1907.26|1901.06|1907.37|1901.17|1906.96|1900.76|32
1653904930000|2022-05-30 10:02:10|1907.21|1901.01|1909.29|1903.09|1909.48|1903.28|1906.84|1900.64|32
1653904940000|2022-05-30 10:02:20|1909.31|1903.11|1909.99|1903.79|1910.08|1903.88|1909.31|1903.11|33
1653904950000|2022-05-30 10:02:30|1910.03|1903.83|1910|1903.8|1910.11|1903.91|1909.77|1903.57|30
1653904960000|2022-05-30 10:02:40|1909.98|1903.78|1909.97|1903.77|1909.98|1903.78|1909.82|1903.62|30
1653904970000|2022-05-30 10:02:50|1909.87|1903.67|1909.97|1903.77|1909.98|1903.78|1909.6|1903.4|29
1653904980000|2022-05-30 10:03:00|1909.96|1903.76|1909.11|1902.91|1909.99|1903.79|1909|1902.8|34
1653904990000|2022-05-30 10:03:10|1909.1|1902.9|1909.08|1902.88|1909.31|1903.11|1909.08|1902.88|28
1653905000000|2022-05-30 10:03:20|1909.1|1902.9|1910.26|1904.06|1910.26|1904.06|1909.06|1902.86|32
1653905010000|2022-05-30 10:03:30|1910.32|1904.12|1910.17|1903.97|1910.37|1904.17|1910.06|1903.86|31
1653905020000|2022-05-30 10:03:40|1910.19|1903.99|1909.96|1903.76|1910.31|1904.11|1909.73|1903.53|35
1653905030000|2022-05-30 10:03:50|1909.94|1903.74|1908.38|1902.18|1909.95|1903.75|1908.15|1901.95|37
1653905040000|2022-05-30 10:04:00|1907.76|1901.56|1906.78|1900.58|1907.76|1901.56|1906.66|1900.46|40
1653905050000|2022-05-30 10:04:10|1906.74|1900.54|1906.66|1900.46|1906.76|1900.56|1906.63|1900.43|27
1653905060000|2022-05-30 10:04:20|1906.69|1900.49|1907.05|1900.85|1907.14|1900.94|1906.68|1900.48|31
1653905070000|2022-05-30 10:04:30|1907.21|1901.01|1906.98|1900.78|1907.3|1901.1|1906.98|1900.78|30
1653905080000|2022-05-30 10:04:40|1907.03|1900.83|1907.06|1900.86|1907.13|1900.93|1906.97|1900.77|31
1653905090000|2022-05-30 10:04:50|1907.02|1900.82|1907.04|1900.84|1907.14|1900.94|1907.02|1900.82|29
1653905100000|2022-05-30 10:05:00|1907.08|1900.88|1906.42|1900.22|1907.1|1900.9|1906.36|1900.16|22
1653905110000|2022-05-30 10:05:10|1906.43|1900.23|1905.15|1898.95|1906.43|1900.23|1904.93|1898.73|30
1653905120000|2022-05-30 10:05:20|1905.16|1898.96|1903.76|1897.56|1905.16|1898.96|1903.7|1897.5|39
1653905130000|2022-05-30 10:05:30|1903.72|1897.52|1903.47|1897.27|1903.96|1897.76|1903.29|1897.09|36
1653905140000|2022-05-30 10:05:40|1903.42|1897.22|1903.53|1897.33|1903.71|1897.51|1903.27|1897.07|35
1653905150000|2022-05-30 10:05:50|1903.39|1897.19|1903.32|1897.12|1903.53|1897.33|1903.2|1897|37
1653905160000|2022-05-30 10:06:00|1903.35|1897.15|1903.41|1897.21|1903.53|1897.33|1903.28|1897.08|36
1653905170000|2022-05-30 10:06:10|1903.4|1897.2|1903.71|1897.51|1903.71|1897.51|1903.35|1897.15|28
1653905180000|2022-05-30 10:06:20|1903.72|1897.52|1903.42|1897.22|1903.78|1897.58|1903.4|1897.2|32
1653905190000|2022-05-30 10:06:30|1903.44|1897.24|1903.45|1897.25|1903.46|1897.26|1903.12|1896.92|31
1653905200000|2022-05-30 10:06:40|1903.43|1897.23|1903.71|1897.51|1903.71|1897.51|1903.32|1897.12|35
1653905210000|2022-05-30 10:06:50|1903.61|1897.41|1903.59|1897.39|1903.66|1897.46|1903.45|1897.25|25
1653905220000|2022-05-30 10:07:00|1903.58|1897.38|1903.59|1897.39|1903.71|1897.51|1903.41|1897.21|25
1653905230000|2022-05-30 10:07:10|1903.6|1897.4|1903.62|1897.42|1903.68|1897.48|1903.53|1897.33|23
1653905240000|2022-05-30 10:07:20|1903.6|1897.4|1903.86|1897.66|1903.99|1897.79|1903.6|1897.4|33
1653905250000|2022-05-30 10:07:30|1903.84|1897.64|1903.77|1897.57|1903.89|1897.69|1903.72|1897.52|26
1653905260000|2022-05-30 10:07:40|1903.82|1897.62|1903.38|1897.18|1903.82|1897.62|1903.29|1897.09|36
1653905270000|2022-05-30 10:07:50|1903.32|1897.12|1903.66|1897.46|1904.05|1897.85|1903.32|1897.12|31
1653905280000|2022-05-30 10:08:00|1903.6|1897.4|1903.53|1897.33|1903.69|1897.49|1903.38|1897.18|33
1653905290000|2022-05-30 10:08:10|1903.4|1897.2|1903.41|1897.21|1903.7|1897.5|1903.38|1897.18|34
1653905300000|2022-05-30 10:08:20|1903.36|1897.16|1903.43|1897.23|1903.58|1897.38|1903.3|1897.1|29
1653905310000|2022-05-30 10:08:30|1903.47|1897.27|1902.54|1896.34|1903.47|1897.27|1902.4|1896.2|33
1653905320000|2022-05-30 10:08:40|1902.52|1896.32|1902.59|1896.39|1902.71|1896.51|1902.52|1896.32|26
1653905330000|2022-05-30 10:08:50|1902.64|1896.44|1901.63|1895.43|1902.71|1896.51|1901.58|1895.38|32
1653905340000|2022-05-30 10:09:00|1901.6|1895.4|1901.4|1895.2|1901.8|1895.6|1901.13|1894.93|37
1653905350000|2022-05-30 10:09:10|1901.41|1895.21|1901.49|1895.29|1901.5|1895.3|1901.14|1894.94|34
1653905360000|2022-05-30 10:09:20|1901.4|1895.2|1902.38|1896.18|1902.39|1896.19|1901.28|1895.08|33
1653905370000|2022-05-30 10:09:30|1902.01|1895.81|1900.35|1894.15|1902.01|1895.81|1900.22|1894.02|32
1653905380000|2022-05-30 10:09:40|1900.37|1894.17|1898.9|1892.7|1900.39|1894.19|1898.77|1892.57|34
1653905390000|2022-05-30 10:09:50|1898.95|1892.75|1898.76|1892.56|1899.06|1892.86|1898.76|1892.56|32
1653905400000|2022-05-30 10:10:00|1898.8|1892.6|1898.47|1892.27|1898.85|1892.65|1898.38|1892.18|33
1653905410000|2022-05-30 10:10:10|1898.45|1892.25|1898.67|1892.47|1898.69|1892.49|1898.44|1892.24|31
1653905420000|2022-05-30 10:10:20|1898.58|1892.38|1898.6|1892.4|1898.72|1892.52|1898.47|1892.27|31
1653905430000|2022-05-30 10:10:30|1898.58|1892.38|1898.47|1892.27|1898.59|1892.39|1898.27|1892.07|28
1653905440000|2022-05-30 10:10:40|1898.48|1892.28|1898.26|1892.06|1898.56|1892.36|1898.26|1892.06|31
1653905450000|2022-05-30 10:10:50|1897.87|1891.67|1895.9|1889.7|1897.87|1891.67|1895.63|1889.43|38
1653905460000|2022-05-30 10:11:00|1895.89|1889.69|1896.88|1890.68|1897.23|1891.03|1895.61|1889.41|36
1653905470000|2022-05-30 10:11:10|1896.89|1890.69|1896.54|1890.34|1897.07|1890.87|1896.44|1890.24|32
1653905480000|2022-05-30 10:11:20|1896.48|1890.28|1896.5|1890.3|1896.7|1890.5|1896.38|1890.18|29
1653905490000|2022-05-30 10:11:30|1896.49|1890.29|1897.37|1891.17|1897.37|1891.17|1896.44|1890.24|32
1653905500000|2022-05-30 10:11:40|1897.28|1891.08|1897.86|1891.66|1897.89|1891.69|1897.25|1891.05|31
1653905510000|2022-05-30 10:11:50|1897.83|1891.63|1898.64|1892.44|1898.65|1892.45|1897.83|1891.63|17
1653905520000|2022-05-30 10:12:00|1898.65|1892.45|1898.11|1891.91|1898.8|1892.6|1897.92|1891.72|28
1653905530000|2022-05-30 10:12:10|1898.15|1891.95|1898.24|1892.04|1898.26|1892.06|1898.08|1891.88|21
1653905540000|2022-05-30 10:12:20|1898.21|1892.01|1898.27|1892.07|1898.33|1892.13|1898.13|1891.93|20
1653905550000|2022-05-30 10:12:30|1898.24|1892.04|1897.7|1891.5|1898.27|1892.07|1897.61|1891.41|25
1653905560000|2022-05-30 10:12:40|1897.39|1891.19|1897.69|1891.49|1897.72|1891.52|1897.35|1891.15|28
1653905570000|2022-05-30 10:12:50|1897.63|1891.43|1897.97|1891.77|1897.99|1891.79|1897.52|1891.32|18
1653905580000|2022-05-30 10:13:00|1897.96|1891.76|1898.37|1892.17|1898.37|1892.17|1897.96|1891.76|20
1653905590000|2022-05-30 10:13:10|1898.32|1892.12|1898.12|1891.92|1898.4|1892.2|1898.11|1891.91|26
1653905600000|2022-05-30 10:13:20|1898.11|1891.91|1898.09|1891.89|1898.11|1891.91|1898.09|1891.89|3
1653905610000|2022-05-30 10:13:30|1898.1|1891.9|1898.02|1891.82|1898.1|1891.9|1897.97|1891.77|16
1653905620000|2022-05-30 10:13:40|1897.99|1891.79|1898.06|1891.86|1898.15|1891.95|1897.97|1891.77|21
1653905630000|2022-05-30 10:13:50|1897.98|1891.78|1897.64|1891.44|1898|1891.8|1897.62|1891.42|20
1653905640000|2022-05-30 10:14:00|1897.56|1891.36|1899.4|1893.2|1899.42|1893.22|1897.56|1891.36|26
1653905650000|2022-05-30 10:14:10|1899.41|1893.21|1899.38|1893.18|1899.49|1893.29|1899.29|1893.09|17
1653905660000|2022-05-30 10:14:20|1899.32|1893.12|1898.8|1892.6|1899.35|1893.15|1898.72|1892.52|23
1653905670000|2022-05-30 10:14:30|1898.89|1892.69|1898.87|1892.67|1899.02|1892.82|1898.8|1892.6|25
1653905680000|2022-05-30 10:14:40|1898.86|1892.66|1899.28|1893.08|1899.34|1893.14|1898.86|1892.66|27
1653905690000|2022-05-30 10:14:50|1899.31|1893.11|1899.92|1893.72|1900|1893.8|1899.3|1893.1|25
1653905700000|2022-05-30 10:15:00|1899.93|1893.73|1899.58|1893.38|1899.93|1893.73|1899.42|1893.22|29
1653905710000|2022-05-30 10:15:10|1899.52|1893.32|1899.06|1892.86|1899.62|1893.42|1898.88|1892.68|30
1653905720000|2022-05-30 10:15:20|1899.09|1892.89|1898.7|1892.5|1899.11|1892.91|1898.51|1892.31|26
1653905730000|2022-05-30 10:15:30|1898.67|1892.47|1898.6|1892.4|1898.67|1892.47|1898.41|1892.21|18
1653905740000|2022-05-30 10:15:40|1898.67|1892.47|1898.8|1892.6|1898.8|1892.6|1898.54|1892.34|27
1653905750000|2022-05-30 10:15:50|1898.83|1892.63|1898.66|1892.46|1898.87|1892.67|1898.53|1892.33|31
1653905760000|2022-05-30 10:16:00|1898.65|1892.45|1898.29|1892.09|1898.81|1892.61|1898.29|1892.09|28
1653905770000|2022-05-30 10:16:10|1898.23|1892.03|1898.07|1891.87|1898.27|1892.07|1897.91|1891.71|33
1653905780000|2022-05-30 10:16:20|1897.97|1891.77|1898.03|1891.83|1898.21|1892.01|1897.97|1891.77|19
1653905790000|2022-05-30 10:16:30|1898.02|1891.82|1897.78|1891.58|1898.17|1891.97|1897.76|1891.56|19
1653905800000|2022-05-30 10:16:40|1897.79|1891.59|1897.98|1891.78|1898.19|1891.99|1897.77|1891.57|28
1653905810000|2022-05-30 10:16:50|1897.99|1891.79|1898.01|1891.81|1898.05|1891.85|1897.92|1891.72|15
1653905820000|2022-05-30 10:17:00|1898.14|1891.94|1898.57|1892.37|1898.57|1892.37|1898.01|1891.81|30
1653905830000|2022-05-30 10:17:10|1898.65|1892.45|1899.53|1893.33|1899.53|1893.33|1898.65|1892.45|29
1653905840000|2022-05-30 10:17:20|1899.38|1893.18|1899.34|1893.14|1899.38|1893.18|1899.12|1892.92|28
1653905850000|2022-05-30 10:17:30|1899.27|1893.07|1900|1893.8|1900|1893.8|1899.27|1893.07|23
1653905860000|2022-05-30 10:17:40|1899.98|1893.78|1900.88|1894.68|1900.88|1894.68|1899.93|1893.73|27
1653905870000|2022-05-30 10:17:50|1900.85|1894.65|1901.01|1894.81|1901.12|1894.92|1900.85|1894.65|23
1653905880000|2022-05-30 10:18:00|1901.1|1894.9|1900.95|1894.75|1901.16|1894.96|1900.79|1894.59|27
1653905890000|2022-05-30 10:18:10|1900.94|1894.74|1901.19|1894.99|1901.19|1894.99|1900.9|1894.7|26
1653905900000|2022-05-30 10:18:20|1901.08|1894.88|1901.15|1894.95|1901.18|1894.98|1901.04|1894.84|22
1653905910000|2022-05-30 10:18:30|1901.07|1894.87|1900.8|1894.6|1901.13|1894.93|1900.79|1894.59|25
1653905920000|2022-05-30 10:18:40|1900.82|1894.62|1900.61|1894.41|1900.91|1894.71|1900.59|1894.39|29
1653905930000|2022-05-30 10:18:50|1900.62|1894.42|1900.59|1894.39|1900.69|1894.49|1900.47|1894.27|24
1653905940000|2022-05-30 10:19:00|1900.58|1894.38|1901.28|1895.08|1901.43|1895.23|1900.53|1894.33|25
1653905950000|2022-05-30 10:19:10|1901.29|1895.09|1901.01|1894.81|1901.32|1895.12|1900.7|1894.5|25
1653905960000|2022-05-30 10:19:20|1900.95|1894.75|1900.65|1894.45|1900.95|1894.75|1900.57|1894.37|26
1653905970000|2022-05-30 10:19:30|1900.67|1894.47|1900.66|1894.46|1900.71|1894.51|1900.51|1894.31|23
1653905980000|2022-05-30 10:19:40|1900.65|1894.45|1900.36|1894.16|1900.69|1894.49|1900.31|1894.11|31
1653905990000|2022-05-30 10:19:50|1900.46|1894.26|1900.55|1894.35|1900.7|1894.5|1900.38|1894.18|29
1653906000000|2022-05-30 10:20:00|1900.56|1894.36|1900.71|1894.51|1900.79|1894.59|1900.35|1894.15|23
1653906010000|2022-05-30 10:20:10|1900.64|1894.44|1900.78|1894.58|1900.83|1894.63|1900.56|1894.36|18
1653906020000|2022-05-30 10:20:20|1900.83|1894.63|1900.67|1894.47|1900.83|1894.63|1900.49|1894.29|27
1653906030000|2022-05-30 10:20:30|1900.69|1894.49|1900.51|1894.31|1900.71|1894.51|1900.51|1894.31|19
1653906040000|2022-05-30 10:20:40|1900.73|1894.53|1900.73|1894.53|1901.06|1894.86|1900.45|1894.25|32
1653906050000|2022-05-30 10:20:50|1900.78|1894.58|1900.82|1894.62|1900.85|1894.65|1900.65|1894.45|28
1653906060000|2022-05-30 10:21:00|1900.79|1894.59|1901.58|1895.38|1901.64|1895.44|1900.69|1894.49|31
1653906070000|2022-05-30 10:21:10|1901.61|1895.41|1901.41|1895.21|1901.91|1895.71|1901.32|1895.12|28
1653906080000|2022-05-30 10:21:20|1901.33|1895.13|1901.36|1895.16|1901.44|1895.24|1901.32|1895.12|30
1653906090000|2022-05-30 10:21:30|1901.03|1894.83|1900.96|1894.76|1901.05|1894.85|1900.89|1894.69|32
1653906100000|2022-05-30 10:21:40|1901.05|1894.85|1901.32|1895.12|1901.41|1895.21|1901.03|1894.83|29
1653906110000|2022-05-30 10:21:50|1901.33|1895.13|1901.29|1895.09|1901.34|1895.14|1901.13|1894.93|27
1653906120000|2022-05-30 10:22:00|1901.3|1895.1|1901.46|1895.26|1902.17|1895.97|1901.25|1895.05|26
1653906130000|2022-05-30 10:22:10|1901.42|1895.22|1901.58|1895.38|1901.69|1895.49|1901.41|1895.21|31
1653906140000|2022-05-30 10:22:20|1901.64|1895.44|1902.08|1895.88|1902.1|1895.9|1901.54|1895.34|29
1653906150000|2022-05-30 10:22:30|1902.09|1895.89|1902.47|1896.27|1902.53|1896.33|1902.09|1895.89|23
1653906160000|2022-05-30 10:22:40|1902.59|1896.39|1902.65|1896.45|1902.76|1896.56|1902.57|1896.37|22
1653906170000|2022-05-30 10:22:50|1902.68|1896.48|1902.81|1896.61|1902.84|1896.64|1902.68|1896.48|13
1653906180000|2022-05-30 10:23:00|1902.78|1896.58|1902.85|1896.65|1902.85|1896.65|1902.78|1896.58|17
1653906190000|2022-05-30 10:23:10|1902.78|1896.58|1902.37|1896.17|1902.96|1896.76|1902.1|1895.9|26
1653906200000|2022-05-30 10:23:20|1902.41|1896.21|1902.36|1896.16|1902.45|1896.25|1902.31|1896.11|21
1653906210000|2022-05-30 10:23:30|1902.42|1896.22|1902.33|1896.13|1902.44|1896.24|1902.18|1895.98|29
1653906220000|2022-05-30 10:23:40|1902.34|1896.14|1901.31|1895.11|1902.34|1896.14|1901.3|1895.1|28
1653906230000|2022-05-30 10:23:50|1901.32|1895.12|1901.91|1895.71|1901.95|1895.75|1901.32|1895.12|21
1653906240000|2022-05-30 10:24:00|1901.88|1895.68|1902.34|1896.14|1902.34|1896.14|1901.88|1895.68|20
1653906250000|2022-05-30 10:24:10|1902.31|1896.11|1902.14|1895.94|1902.34|1896.14|1902.12|1895.92|29
1653906260000|2022-05-30 10:24:20|1902.29|1896.09|1902.33|1896.13|1902.38|1896.18|1902.14|1895.94|27
1653906270000|2022-05-30 10:24:30|1902.32|1896.12|1901.64|1895.44|1902.33|1896.13|1901.64|1895.44|27
1653906280000|2022-05-30 10:24:40|1901.65|1895.45|1901.67|1895.47|1901.75|1895.55|1901.58|1895.38|31
1653906290000|2022-05-30 10:24:50|1901.66|1895.46|1901.54|1895.34|1901.74|1895.54|1901.13|1894.93|28
1653906300000|2022-05-30 10:25:00|1901.11|1894.91|1901.91|1895.71|1902.05|1895.85|1901.07|1894.87|34
1653906310000|2022-05-30 10:25:10|1901.9|1895.7|1901.3|1895.1|1901.9|1895.7|1901.3|1895.1|26
1653906320000|2022-05-30 10:25:20|1901.38|1895.18|1901.29|1895.09|1901.47|1895.27|1901.28|1895.08|29
1653906330000|2022-05-30 10:25:30|1901.4|1895.2|1899.1|1892.9|1901.4|1895.2|1899.1|1892.9|33
1653906340000|2022-05-30 10:25:40|1899.12|1892.92|1899.2|1893|1899.21|1893.01|1898.97|1892.77|33
1653906350000|2022-05-30 10:25:50|1899.13|1892.93|1900.2|1894|1900.27|1894.07|1899.13|1892.93|37
1653906360000|2022-05-30 10:26:00|1900.18|1893.98|1901.13|1894.93|1901.37|1895.17|1900.18|1893.98|27
1653906370000|2022-05-30 10:26:10|1900.91|1894.71|1900.31|1894.11|1901.02|1894.82|1900.29|1894.09|35
1653906380000|2022-05-30 10:26:20|1900.34|1894.14|1900.02|1893.82|1900.4|1894.2|1899.96|1893.76|37
1653906390000|2022-05-30 10:26:30|1900.06|1893.86|1899.98|1893.78|1900.18|1893.98|1899.88|1893.68|34
1653906400000|2022-05-30 10:26:40|1900.1|1893.9|1900.01|1893.81|1900.19|1893.99|1900.01|1893.81|29
1653906410000|2022-05-30 10:26:50|1900|1893.8|1899.09|1892.89|1900.01|1893.81|1899.08|1892.88|22
1653906420000|2022-05-30 10:27:00|1899.07|1892.87|1899.14|1892.94|1899.21|1893.01|1899.07|1892.87|18
1653906430000|2022-05-30 10:27:10|1899.1|1892.9|1898.58|1892.38|1899.15|1892.95|1898.5|1892.3|36
1653906440000|2022-05-30 10:27:20|1898.54|1892.34|1897.95|1891.75|1898.58|1892.38|1897.94|1891.74|35
1653906450000|2022-05-30 10:27:30|1897.93|1891.73|1897.22|1891.02|1898.1|1891.9|1897.11|1890.91|35
1653906460000|2022-05-30 10:27:40|1897.21|1891.01|1897.36|1891.16|1897.4|1891.2|1897.11|1890.91|33
1653906470000|2022-05-30 10:27:50|1897.33|1891.13|1896.65|1890.45|1897.94|1891.74|1896.65|1890.45|38
1653906480000|2022-05-30 10:28:00|1896.66|1890.46|1897.03|1890.83|1897.03|1890.83|1896.53|1890.33|28
1653906490000|2022-05-30 10:28:10|1897.06|1890.86|1896.92|1890.72|1897.06|1890.86|1896.72|1890.52|23
1653906500000|2022-05-30 10:28:20|1896.93|1890.73|1897.68|1891.48|1897.68|1891.48|1896.88|1890.68|25
1653906510000|2022-05-30 10:28:30|1897.65|1891.45|1898.7|1892.5|1898.74|1892.54|1897.63|1891.43|26
1653906520000|2022-05-30 10:28:40|1898.74|1892.54|1899.71|1893.51|1899.71|1893.51|1898.7|1892.5|27
1653906530000|2022-05-30 10:28:50|1899.72|1893.52|1899.97|1893.77|1899.99|1893.79|1899.66|1893.46|21
1653906540000|2022-05-30 10:29:00|1899.95|1893.75|1899.27|1893.07|1899.95|1893.75|1899.23|1893.03|26
1653906550000|2022-05-30 10:29:10|1899.22|1893.02|1899.89|1893.69|1900.07|1893.87|1899.22|1893.02|31
1653906560000|2022-05-30 10:29:20|1899.91|1893.71|1899.27|1893.07|1899.97|1893.77|1899.08|1892.88|25
1653906570000|2022-05-30 10:29:30|1899.35|1893.15|1899.43|1893.23|1899.5|1893.3|1899.34|1893.14|18
1653906580000|2022-05-30 10:29:40|1899.46|1893.26|1899.35|1893.15|1899.55|1893.35|1899.28|1893.08|22
1653906590000|2022-05-30 10:29:50|1899.4|1893.2|1899.3|1893.1|1899.4|1893.2|1899.18|1892.98|25
1653906600000|2022-05-30 10:30:00|1899.29|1893.09|1899.62|1893.42|1899.78|1893.58|1899.19|1892.99|28
1653906610000|2022-05-30 10:30:10|1899.68|1893.48|1900.83|1894.63|1901.42|1895.22|1899.6|1893.4|30
1653906620000|2022-05-30 10:30:20|1900.84|1894.64|1900.76|1894.56|1900.94|1894.74|1900.05|1893.85|33
1653906630000|2022-05-30 10:30:30|1901.01|1894.81|1898.86|1892.66|1901.09|1894.89|1898.81|1892.61|37
1653906640000|2022-05-30 10:30:40|1898.71|1892.51|1900.24|1894.04|1900.55|1894.35|1898.38|1892.18|38
1653906650000|2022-05-30 10:30:50|1900.31|1894.11|1899.97|1893.77|1900.72|1894.52|1899.41|1893.21|40
1653906660000|2022-05-30 10:31:00|1900.08|1893.88|1899.48|1893.28|1900.52|1894.32|1898.85|1892.65|36
1653906670000|2022-05-30 10:31:10|1899.06|1892.86|1898.94|1892.74|1899.15|1892.95|1897.99|1891.79|38
1653906680000|2022-05-30 10:31:20|1898.92|1892.72|1897.19|1890.99|1899.35|1893.15|1897.11|1890.91|38
1653906690000|2022-05-30 10:31:30|1897.2|1891|1895.97|1889.77|1897.68|1891.48|1895.64|1889.44|38
1653906700000|2022-05-30 10:31:40|1895.98|1889.78|1897.17|1890.97|1897.17|1890.97|1895.75|1889.55|38
1653906710000|2022-05-30 10:31:50|1897.15|1890.95|1896.81|1890.61|1897.47|1891.27|1896.3|1890.1|35
1653906720000|2022-05-30 10:32:00|1896.69|1890.49|1896.39|1890.19|1896.94|1890.74|1896.36|1890.16|31
1653906730000|2022-05-30 10:32:10|1896.45|1890.25|1896.15|1889.95|1896.47|1890.27|1895.93|1889.73|27
1653906740000|2022-05-30 10:32:20|1896.18|1889.98|1896.02|1889.82|1896.18|1889.98|1896.02|1889.82|27
1653906750000|2022-05-30 10:32:30|1896.01|1889.81|1894.44|1888.24|1896.01|1889.81|1894.43|1888.23|39
1653906760000|2022-05-30 10:32:40|1894.42|1888.22|1894.12|1887.92|1894.42|1888.22|1894.12|1887.92|30
1653906770000|2022-05-30 10:32:50|1894.16|1887.96|1894.07|1887.87|1894.26|1888.06|1893.8|1887.6|31
1653906780000|2022-05-30 10:33:00|1893.86|1887.66|1895.67|1889.47|1895.67|1889.47|1893.85|1887.65|37
1653906790000|2022-05-30 10:33:10|1895.7|1889.5|1895.89|1889.69|1895.99|1889.79|1895.59|1889.39|31
1653906800000|2022-05-30 10:33:20|1895.95|1889.75|1895.8|1889.6|1896|1889.8|1895.59|1889.39|30
1653906810000|2022-05-30 10:33:30|1895.74|1889.54|1895.25|1889.05|1895.92|1889.72|1895.25|1889.05|31
1653906820000|2022-05-30 10:33:40|1895.22|1889.02|1895.28|1889.08|1895.31|1889.11|1895.21|1889.01|30
1653906830000|2022-05-30 10:33:50|1895.29|1889.09|1894.67|1888.47|1895.33|1889.13|1894.61|1888.41|35
1653906840000|2022-05-30 10:34:00|1894.69|1888.49|1894.29|1888.09|1894.77|1888.57|1894.14|1887.94|32
1653906850000|2022-05-30 10:34:10|1894.28|1888.08|1894.15|1887.95|1894.36|1888.16|1894.01|1887.81|35
1653906860000|2022-05-30 10:34:20|1894.12|1887.92|1894.5|1888.3|1894.5|1888.3|1893.99|1887.79|36
1653906870000|2022-05-30 10:34:30|1894.51|1888.31|1894.53|1888.33|1894.69|1888.49|1894.35|1888.15|31
1653906880000|2022-05-30 10:34:40|1894.54|1888.34|1895.27|1889.07|1895.27|1889.07|1894.49|1888.29|36
1653906890000|2022-05-30 10:34:50|1895.57|1889.37|1895.61|1889.41|1895.71|1889.51|1895.48|1889.28|29
1653906900000|2022-05-30 10:35:00|1895.6|1889.4|1895.42|1889.22|1895.67|1889.47|1895.42|1889.22|25
1653906910000|2022-05-30 10:35:10|1895.43|1889.23|1895.61|1889.41|1895.61|1889.41|1895.4|1889.2|28
1653906920000|2022-05-30 10:35:20|1895.56|1889.36|1894.84|1888.64|1895.62|1889.42|1894.79|1888.59|32
1653906930000|2022-05-30 10:35:30|1894.83|1888.63|1894.75|1888.55|1894.84|1888.64|1894.09|1887.89|32
1653906940000|2022-05-30 10:35:40|1894.69|1888.49|1894.69|1888.49|1894.81|1888.61|1894.57|1888.37|31
1653906950000|2022-05-30 10:35:50|1894.68|1888.48|1894.93|1888.73|1895.01|1888.81|1894.64|1888.44|28
1653906960000|2022-05-30 10:36:00|1894.91|1888.71|1894.5|1888.3|1894.91|1888.71|1894.42|1888.22|34
1653906970000|2022-05-30 10:36:10|1894.56|1888.36|1894.59|1888.39|1894.65|1888.45|1894.42|1888.22|33
1653906980000|2022-05-30 10:36:20|1894.36|1888.16|1894.75|1888.55|1894.77|1888.57|1894.36|1888.16|29
1653906990000|2022-05-30 10:36:30|1894.72|1888.52|1894.68|1888.48|1894.87|1888.67|1894.47|1888.27|29
1653907000000|2022-05-30 10:36:40|1894.67|1888.47|1894.59|1888.39|1894.91|1888.71|1894.59|1888.39|29
1653907010000|2022-05-30 10:36:50|1894.58|1888.38|1894.63|1888.43|1894.69|1888.49|1894.56|1888.36|22
1653907020000|2022-05-30 10:37:00|1894.65|1888.45|1894.63|1888.43|1894.76|1888.56|1894.6|1888.4|27
1653907030000|2022-05-30 10:37:10|1894.62|1888.42|1894.64|1888.44|1894.72|1888.52|1894.38|1888.18|23
1653907040000|2022-05-30 10:37:20|1894.69|1888.49|1894.62|1888.42|1894.73|1888.53|1894.54|1888.34|22
1653907050000|2022-05-30 10:37:30|1894.64|1888.44|1894.15|1887.95|1894.64|1888.44|1894.01|1887.81|22
1653907060000|2022-05-30 10:37:40|1894.1|1887.9|1893.4|1887.2|1894.1|1887.9|1893.15|1886.95|20
1653907070000|2022-05-30 10:37:50|1893.17|1886.97|1893.2|1887|1893.39|1887.19|1892.85|1886.65|26
1653907080000|2022-05-30 10:38:00|1893.19|1886.99|1894.14|1887.94|1894.19|1887.99|1893.02|1886.82|36
1653907090000|2022-05-30 10:38:10|1894.26|1888.06|1895.01|1888.81|1895.53|1889.33|1894.26|1888.06|35
1653907100000|2022-05-30 10:38:20|1895.02|1888.82|1895.35|1889.15|1895.58|1889.38|1894.92|1888.72|39
1653907110000|2022-05-30 10:38:30|1896.02|1889.82|1896.53|1890.33|1896.68|1890.48|1896.02|1889.82|28
1653907120000|2022-05-30 10:38:40|1896.57|1890.37|1896.74|1890.54|1896.74|1890.54|1896.44|1890.24|32
1653907130000|2022-05-30 10:38:50|1896.75|1890.55|1896.7|1890.5|1896.82|1890.62|1896.59|1890.39|32
1653907140000|2022-05-30 10:39:00|1896.71|1890.51|1897.69|1891.49|1897.69|1891.49|1896.71|1890.51|23
1653907150000|2022-05-30 10:39:10|1897.64|1891.44|1897.96|1891.76|1898.07|1891.87|1897.62|1891.42|30
1653907160000|2022-05-30 10:39:20|1897.95|1891.75|1897.18|1890.98|1897.95|1891.75|1897.15|1890.95|30
1653907170000|2022-05-30 10:39:30|1897.24|1891.04|1897.21|1891.01|1897.41|1891.21|1897.09|1890.89|27
1653907180000|2022-05-30 10:39:40|1897.24|1891.04|1896.64|1890.44|1897.47|1891.27|1896.54|1890.34|34
1653907190000|2022-05-30 10:39:50|1896.71|1890.51|1896.51|1890.31|1896.77|1890.57|1896.5|1890.3|32
1653907200000|2022-05-30 10:40:00|1896.64|1890.44|1895.57|1889.37|1896.7|1890.5|1895.48|1889.28|31
1653907210000|2022-05-30 10:40:10|1895.56|1889.36|1896.28|1890.08|1896.28|1890.08|1895.32|1889.12|34
1653907220000|2022-05-30 10:40:20|1896.25|1890.05|1897.12|1890.92|1897.85|1891.65|1896.25|1890.05|36
1653907230000|2022-05-30 10:40:30|1897.11|1890.91|1896.86|1890.66|1897.16|1890.96|1896.55|1890.35|33
1653907240000|2022-05-30 10:40:40|1896.82|1890.62|1896.73|1890.53|1896.86|1890.66|1896.62|1890.42|27
1653907250000|2022-05-30 10:40:50|1896.72|1890.52|1896.8|1890.6|1896.94|1890.74|1896.58|1890.38|20
1653907260000|2022-05-30 10:41:00|1896.79|1890.59|1896.88|1890.68|1896.95|1890.75|1896.47|1890.27|31
1653907270000|2022-05-30 10:41:10|1896.91|1890.71|1896.93|1890.73|1897.07|1890.87|1896.74|1890.54|32
1653907280000|2022-05-30 10:41:20|1896.9|1890.7|1896.85|1890.65|1896.98|1890.78|1896.8|1890.6|33
1653907290000|2022-05-30 10:41:30|1896.88|1890.68|1896.88|1890.68|1896.99|1890.79|1896.77|1890.57|24
1653907300000|2022-05-30 10:41:40|1896.9|1890.7|1896.78|1890.58|1896.96|1890.76|1896.68|1890.48|30
1653907310000|2022-05-30 10:41:50|1896.83|1890.63|1896.8|1890.6|1896.92|1890.72|1896.68|1890.48|30
1653907320000|2022-05-30 10:42:00|1896.87|1890.67|1896.85|1890.65|1896.91|1890.71|1896.69|1890.49|29
1653907330000|2022-05-30 10:42:10|1896.94|1890.74|1896.68|1890.48|1896.94|1890.74|1896.6|1890.4|32
1653907340000|2022-05-30 10:42:20|1896.69|1890.49|1897.13|1890.93|1897.51|1891.31|1896.68|1890.48|31
1653907350000|2022-05-30 10:42:30|1897.07|1890.87|1897.14|1890.94|1897.34|1891.14|1897.07|1890.87|30
1653907360000|2022-05-30 10:42:40|1897.23|1891.03|1897.08|1890.88|1897.3|1891.1|1896.96|1890.76|30
1653907370000|2022-05-30 10:42:50|1897.09|1890.89|1897.1|1890.9|1897.24|1891.04|1897.02|1890.82|32
1653907380000|2022-05-30 10:43:00|1897.12|1890.92|1897.69|1891.49|1897.69|1891.49|1897.1|1890.9|27
1653907390000|2022-05-30 10:43:10|1897.77|1891.57|1896.48|1890.28|1897.77|1891.57|1896.38|1890.18|32
1653907400000|2022-05-30 10:43:20|1896.54|1890.34|1897.02|1890.82|1897.03|1890.83|1896.54|1890.34|29
1653907410000|2022-05-30 10:43:30|1896.98|1890.78|1896.92|1890.72|1897.04|1890.84|1896.86|1890.66|30
1653907420000|2022-05-30 10:43:40|1896.93|1890.73|1897|1890.8|1897.04|1890.84|1896.92|1890.72|32
1653907430000|2022-05-30 10:43:50|1896.96|1890.76|1896.72|1890.52|1897.03|1890.83|1896.72|1890.52|23
1653907440000|2022-05-30 10:44:00|1896.71|1890.51|1897.04|1890.84|1897.1|1890.9|1896.71|1890.51|24
1653907450000|2022-05-30 10:44:10|1897.1|1890.9|1897.68|1891.48|1897.84|1891.64|1897.1|1890.9|36
1653907460000|2022-05-30 10:44:20|1897.7|1891.5|1897.68|1891.48|1897.83|1891.63|1897.49|1891.29|32
1653907470000|2022-05-30 10:44:30|1897.69|1891.49|1897.65|1891.45|1897.85|1891.65|1897.56|1891.36|31
1653907480000|2022-05-30 10:44:40|1897.64|1891.44|1897.83|1891.63|1897.83|1891.63|1897.57|1891.37|36
1653907490000|2022-05-30 10:44:50|1897.75|1891.55|1899.13|1892.93|1899.37|1893.17|1897.75|1891.55|33
1653907500000|2022-05-30 10:45:00|1899.12|1892.92|1898.88|1892.68|1899.2|1893|1898.77|1892.57|32
1653907510000|2022-05-30 10:45:10|1898.84|1892.64|1898.5|1892.3|1898.9|1892.7|1898.5|1892.3|36
1653907520000|2022-05-30 10:45:20|1898.23|1892.03|1898.06|1891.86|1898.23|1892.03|1897.55|1891.35|35
1653907530000|2022-05-30 10:45:30|1898.11|1891.91|1898.03|1891.83|1898.11|1891.91|1897.94|1891.74|37
1653907540000|2022-05-30 10:45:40|1898.11|1891.91|1897.98|1891.78|1898.11|1891.91|1897.98|1891.78|29
1653907550000|2022-05-30 10:45:50|1898.08|1891.88|1898.06|1891.86|1898.12|1891.92|1897.98|1891.78|19
1653907560000|2022-05-30 10:46:00|1898.07|1891.87|1897.97|1891.77|1898.31|1892.11|1897.88|1891.68|31
1653907570000|2022-05-30 10:46:10|1898|1891.8|1897.98|1891.78|1898.09|1891.89|1897.73|1891.53|29
1653907580000|2022-05-30 10:46:20|1897.88|1891.68|1898.01|1891.81|1898.08|1891.88|1897.8|1891.6|31
1653907590000|2022-05-30 10:46:30|1898.06|1891.86|1897.89|1891.69|1898.09|1891.89|1897.89|1891.69|24
1653907600000|2022-05-30 10:46:40|1898.04|1891.84|1897.97|1891.77|1898.05|1891.85|1897.79|1891.59|16
1653907610000|2022-05-30 10:46:50|1898.03|1891.83|1898.27|1892.07|1898.43|1892.23|1897.87|1891.67|27
1653907620000|2022-05-30 10:47:00|1898.22|1892.02|1898.27|1892.07|1898.39|1892.19|1898.13|1891.93|25
1653907630000|2022-05-30 10:47:10|1898.19|1891.99|1898.42|1892.22|1898.43|1892.23|1898.19|1891.99|24
1653907640000|2022-05-30 10:47:20|1898.4|1892.2|1899.24|1893.04|1899.37|1893.17|1898.32|1892.12|25
1653907650000|2022-05-30 10:47:30|1899.27|1893.07|1899.2|1893|1899.31|1893.11|1899.07|1892.87|31
1653907660000|2022-05-30 10:47:40|1899.24|1893.04|1898.97|1892.77|1899.34|1893.14|1898.89|1892.69|31
1653907670000|2022-05-30 10:47:50|1899.01|1892.81|1899.06|1892.86|1899.23|1893.03|1898.92|1892.72|27
1653907680000|2022-05-30 10:48:00|1899.07|1892.87|1898.97|1892.77|1899.83|1893.63|1898.86|1892.66|37
1653907690000|2022-05-30 10:48:10|1898.98|1892.78|1899.01|1892.81|1899.18|1892.98|1898.94|1892.74|32
1653907700000|2022-05-30 10:48:20|1899.04|1892.84|1899.27|1893.07|1899.41|1893.21|1898.98|1892.78|31
1653907710000|2022-05-30 10:48:30|1899.23|1893.03|1899.11|1892.91|1899.27|1893.07|1899.11|1892.91|20
1653907720000|2022-05-30 10:48:40|1898.93|1892.73|1898.08|1891.88|1899.05|1892.85|1897.98|1891.78|32
1653907730000|2022-05-30 10:48:50|1897.91|1891.71|1898.64|1892.44|1898.75|1892.55|1897.8|1891.6|27
1653907740000|2022-05-30 10:49:00|1898.62|1892.42|1898.99|1892.79|1899.18|1892.98|1898.54|1892.34|34
1653907750000|2022-05-30 10:49:10|1899.04|1892.84|1898.76|1892.56|1899.06|1892.86|1898.76|1892.56|20
1653907760000|2022-05-30 10:49:20|1898.77|1892.57|1898.92|1892.72|1898.92|1892.72|1898.68|1892.48|25
1653907770000|2022-05-30 10:49:30|1898.93|1892.73|1898.48|1892.28|1899.05|1892.85|1898.46|1892.26|25
1653907780000|2022-05-30 10:49:40|1898.52|1892.32|1898.45|1892.25|1898.52|1892.32|1898.36|1892.16|21
1653907790000|2022-05-30 10:49:50|1898.46|1892.26|1898.52|1892.32|1898.69|1892.49|1898.33|1892.13|20
1653907800000|2022-05-30 10:50:00|1898.44|1892.24|1898.63|1892.43|1898.68|1892.48|1898.41|1892.21|19
1653907810000|2022-05-30 10:50:10|1898.6|1892.4|1897.8|1891.6|1898.62|1892.42|1897.78|1891.58|20
1653907820000|2022-05-30 10:50:20|1897.79|1891.59|1897.8|1891.6|1898.08|1891.88|1897.79|1891.59|7
1653907830000|2022-05-30 10:50:30|1897.79|1891.59|1898.01|1891.81|1898.09|1891.89|1897.77|1891.57|24
1653907840000|2022-05-30 10:50:40|1897.78|1891.58|1897.97|1891.77|1898.07|1891.87|1897.78|1891.58|15
1653907850000|2022-05-30 10:50:50|1897.78|1891.58|1897.61|1891.41|1898.07|1891.87|1897.61|1891.41|14
1653907860000|2022-05-30 10:51:00|1897.58|1891.38|1897.88|1891.68|1897.88|1891.68|1897.14|1890.94|31
1653907870000|2022-05-30 10:51:10|1897.87|1891.67|1897.67|1891.47|1897.87|1891.67|1897.49|1891.29|29
1653907880000|2022-05-30 10:51:20|1897.73|1891.53|1897.51|1891.31|1897.73|1891.53|1897.51|1891.31|28
1653907890000|2022-05-30 10:51:30|1897.65|1891.45|1897.92|1891.72|1898.16|1891.96|1897.51|1891.31|35
1653907900000|2022-05-30 10:51:40|1897.97|1891.77|1897.8|1891.6|1898.05|1891.85|1897.65|1891.45|29
1653907910000|2022-05-30 10:51:50|1897.79|1891.59|1897.8|1891.6|1897.89|1891.69|1897.55|1891.35|25
1653907920000|2022-05-30 10:52:00|1897.57|1891.37|1897.25|1891.05|1897.88|1891.68|1897.01|1890.81|32
1653907930000|2022-05-30 10:52:10|1897.21|1891.01|1897.24|1891.04|1897.36|1891.16|1896.92|1890.72|34
1653907940000|2022-05-30 10:52:20|1897.25|1891.05|1897.29|1891.09|1897.37|1891.17|1897.21|1891.01|27
1653907950000|2022-05-30 10:52:30|1897.28|1891.08|1897.38|1891.18|1897.42|1891.22|1897.16|1890.96|28
1653907960000|2022-05-30 10:52:40|1897.4|1891.2|1897.7|1891.5|1897.78|1891.58|1897.36|1891.16|22
1653907970000|2022-05-30 10:52:50|1897.63|1891.43|1897.5|1891.3|1897.75|1891.55|1897.4|1891.2|25
1653907980000|2022-05-30 10:53:00|1897.51|1891.31|1896.91|1890.71|1897.61|1891.41|1896.83|1890.63|31
1653907990000|2022-05-30 10:53:10|1896.93|1890.73|1896.71|1890.51|1896.96|1890.76|1896.69|1890.49|34
1653908000000|2022-05-30 10:53:20|1896.75|1890.55|1896.72|1890.52|1896.88|1890.68|1896.62|1890.42|29
1653908010000|2022-05-30 10:53:30|1896.64|1890.44|1896.74|1890.54|1896.91|1890.71|1896.64|1890.44|32
1653908020000|2022-05-30 10:53:40|1896.7|1890.5|1896.66|1890.46|1896.8|1890.6|1896.66|1890.46|18
1653908030000|2022-05-30 10:53:50|1896.6|1890.4|1896.45|1890.25|1896.72|1890.52|1896.15|1889.95|39
1653908040000|2022-05-30 10:54:00|1896.39|1890.19|1896.27|1890.07|1896.39|1890.19|1896.17|1889.97|25
1653908050000|2022-05-30 10:54:10|1896.31|1890.11|1896.25|1890.05|1896.31|1890.11|1896.08|1889.88|32
1653908060000|2022-05-30 10:54:20|1896.29|1890.09|1896.15|1889.95|1896.38|1890.18|1896.11|1889.91|29
1653908070000|2022-05-30 10:54:30|1896.16|1889.96|1896.25|1890.05|1896.36|1890.16|1896.09|1889.89|33
1653908080000|2022-05-30 10:54:40|1896.31|1890.11|1896.14|1889.94|1896.31|1890.11|1896.12|1889.92|27
1653908090000|2022-05-30 10:54:50|1896.15|1889.95|1896.35|1890.15|1896.43|1890.23|1896.15|1889.95|24
1653908100000|2022-05-30 10:55:00|1896.3|1890.1|1896.22|1890.02|1896.38|1890.18|1896.08|1889.88|31
1653908110000|2022-05-30 10:55:10|1896.23|1890.03|1896.33|1890.13|1896.33|1890.13|1896.13|1889.93|31
1653908120000|2022-05-30 10:55:20|1896.31|1890.11|1895.75|1889.55|1896.33|1890.13|1895.7|1889.5|29
1653908130000|2022-05-30 10:55:30|1895.81|1889.61|1895.38|1889.18|1896.01|1889.81|1895.34|1889.14|34
1653908140000|2022-05-30 10:55:40|1895.31|1889.11|1895.41|1889.21|1895.55|1889.35|1895.31|1889.11|26
1653908150000|2022-05-30 10:55:50|1895.42|1889.22|1895.36|1889.16|1895.43|1889.23|1895.35|1889.15|23
1653908160000|2022-05-30 10:56:00|1895.37|1889.17|1895.73|1889.53|1895.78|1889.58|1895.13|1888.93|29
1653908170000|2022-05-30 10:56:10|1895.75|1889.55|1895.8|1889.6|1895.82|1889.62|1895.61|1889.41|28
1653908180000|2022-05-30 10:56:20|1895.79|1889.59|1895.72|1889.52|1895.83|1889.63|1895.65|1889.45|19
1653908190000|2022-05-30 10:56:30|1895.75|1889.55|1895.71|1889.51|1895.82|1889.62|1895.59|1889.39|25
1653908200000|2022-05-30 10:56:40|1895.75|1889.55|1895.75|1889.55|1895.79|1889.59|1895.68|1889.48|21
1653908210000|2022-05-30 10:56:50|1895.72|1889.52|1895.46|1889.26|1895.72|1889.52|1895.15|1888.95|19
1653908220000|2022-05-30 10:57:00|1895.47|1889.27|1895.46|1889.26|1895.47|1889.27|1895.39|1889.19|22
1653908230000|2022-05-30 10:57:10|1895.45|1889.25|1895.39|1889.19|1895.46|1889.26|1895.32|1889.12|22
1653908240000|2022-05-30 10:57:20|1895.4|1889.2|1894.43|1888.23|1895.42|1889.22|1894.43|1888.23|25
1653908250000|2022-05-30 10:57:30|1894.46|1888.26|1894.48|1888.28|1894.62|1888.42|1894.43|1888.23|24
1653908260000|2022-05-30 10:57:40|1894.42|1888.22|1894.46|1888.26|1894.54|1888.34|1894.29|1888.09|29
1653908270000|2022-05-30 10:57:50|1894.44|1888.24|1894.31|1888.11|1894.44|1888.24|1894.09|1887.89|30
1653908280000|2022-05-30 10:58:00|1894.35|1888.15|1894.3|1888.1|1894.35|1888.15|1894.17|1887.97|31
1653908290000|2022-05-30 10:58:10|1894.31|1888.11|1894.54|1888.34|1894.78|1888.58|1894.31|1888.11|34
1653908300000|2022-05-30 10:58:20|1894.53|1888.33|1894.62|1888.42|1894.65|1888.45|1894.44|1888.24|31
1653908310000|2022-05-30 10:58:30|1894.56|1888.36|1894.72|1888.52|1894.86|1888.66|1894.56|1888.36|26
1653908320000|2022-05-30 10:58:40|1894.86|1888.66|1894.52|1888.32|1894.9|1888.7|1894.52|1888.32|29
1653908330000|2022-05-30 10:58:50|1894.54|1888.34|1894.68|1888.48|1894.76|1888.56|1894.54|1888.34|29
1653908340000|2022-05-30 10:59:00|1894.57|1888.37|1894.69|1888.49|1894.8|1888.6|1894.57|1888.37|25
1653908350000|2022-05-30 10:59:10|1894.75|1888.55|1894.82|1888.62|1895.04|1888.84|1894.69|1888.49|32
1653908360000|2022-05-30 10:59:20|1894.78|1888.58|1894.81|1888.61|1894.92|1888.72|1894.75|1888.55|17
1653908370000|2022-05-30 10:59:30|1894.83|1888.63|1894.72|1888.52|1894.93|1888.73|1894.72|1888.52|22
1653908380000|2022-05-30 10:59:40|1894.78|1888.58|1894.58|1888.38|1894.99|1888.79|1894.34|1888.14|29
1653908390000|2022-05-30 10:59:50|1894.44|1888.24|1894.67|1888.47|1894.67|1888.47|1894.44|1888.24|24
1653908400000|2022-05-30 11:00:00|1894.73|1888.53|1894.84|1888.64|1895|1888.8|1894.65|1888.45|33
1653908410000|2022-05-30 11:00:10|1894.86|1888.66|1894.54|1888.34|1894.89|1888.69|1894.47|1888.27|38
1653908420000|2022-05-30 11:00:20|1894.84|1888.64|1894.72|1888.52|1894.88|1888.68|1894.56|1888.36|30
1653908430000|2022-05-30 11:00:30|1894.69|1888.49|1895.14|1888.94|1895.18|1888.98|1894.64|1888.44|24
1653908440000|2022-05-30 11:00:40|1895.18|1888.98|1895.07|1888.87|1895.22|1889.02|1894.86|1888.66|33
1653908450000|2022-05-30 11:00:50|1895.04|1888.84|1895.49|1889.29|1895.74|1889.54|1895.04|1888.84|36
1653908460000|2022-05-30 11:01:00|1895.44|1889.24|1896.18|1889.98|1896.24|1890.04|1895.44|1889.24|38
1653908470000|2022-05-30 11:01:10|1896.19|1889.99|1895.92|1889.72|1896.19|1889.99|1895.9|1889.7|26
1653908480000|2022-05-30 11:01:20|1895.93|1889.73|1896.03|1889.83|1896.27|1890.07|1895.93|1889.73|24
1653908490000|2022-05-30 11:01:30|1896.09|1889.89|1895.88|1889.68|1896.18|1889.98|1895.69|1889.49|27
1653908500000|2022-05-30 11:01:40|1895.85|1889.65|1896.05|1889.85|1896.1|1889.9|1895.8|1889.6|26
1653908510000|2022-05-30 11:01:50|1896.02|1889.82|1895.58|1889.38|1896.18|1889.98|1895.43|1889.23|26
1653908520000|2022-05-30 11:02:00|1895.51|1889.31|1895.68|1889.48|1895.91|1889.71|1895.44|1889.24|32
1653908530000|2022-05-30 11:02:10|1895.64|1889.44|1895.61|1889.41|1895.75|1889.55|1895.36|1889.16|29
1653908540000|2022-05-30 11:02:20|1895.66|1889.46|1895.75|1889.55|1895.75|1889.55|1895.58|1889.38|17
1653908550000|2022-05-30 11:02:30|1895.68|1889.48|1895.94|1889.74|1896.03|1889.83|1895.68|1889.48|25
1653908560000|2022-05-30 11:02:40|1896.05|1889.85|1895.73|1889.53|1896.11|1889.91|1895.73|1889.53|35
1653908570000|2022-05-30 11:02:50|1895.75|1889.55|1895.8|1889.6|1895.82|1889.62|1895.71|1889.51|17
1653908580000|2022-05-30 11:03:00|1895.81|1889.61|1895.75|1889.55|1895.88|1889.68|1895.63|1889.43|21
1653908590000|2022-05-30 11:03:10|1895.87|1889.67|1895.82|1889.62|1895.94|1889.74|1895.77|1889.57|24
1653908600000|2022-05-30 11:03:20|1895.81|1889.61|1894.53|1888.33|1895.81|1889.61|1894.47|1888.27|17
1653908610000|2022-05-30 11:03:30|1894.51|1888.31|1894.48|1888.28|1894.74|1888.54|1894.44|1888.24|27
1653908620000|2022-05-30 11:03:40|1894.51|1888.31|1894.73|1888.53|1894.78|1888.58|1894.46|1888.26|27
1653908630000|2022-05-30 11:03:50|1894.74|1888.54|1894.5|1888.3|1894.79|1888.59|1894.47|1888.27|22
1653908640000|2022-05-30 11:04:00|1894.51|1888.31|1894.93|1888.73|1895.06|1888.86|1894.5|1888.3|27
1653908650000|2022-05-30 11:04:10|1894.94|1888.74|1894.82|1888.62|1894.95|1888.75|1894.6|1888.4|22
1653908660000|2022-05-30 11:04:20|1894.91|1888.71|1894.86|1888.66|1895.01|1888.81|1894.81|1888.61|24
1653908670000|2022-05-30 11:04:30|1894.94|1888.74|1894.9|1888.7|1895|1888.8|1894.68|1888.48|28
1653908680000|2022-05-30 11:04:40|1894.73|1888.53|1894.58|1888.38|1894.87|1888.67|1894.48|1888.28|24
1653908690000|2022-05-30 11:04:50|1894.5|1888.3|1894.13|1887.93|1894.5|1888.3|1893.8|1887.6|33
1653908700000|2022-05-30 11:05:00|1893.89|1887.69|1894.37|1888.17|1894.43|1888.23|1893.83|1887.63|31
1653908710000|2022-05-30 11:05:10|1894.41|1888.21|1894.42|1888.22|1894.54|1888.34|1894.31|1888.11|28
1653908720000|2022-05-30 11:05:20|1894.5|1888.3|1894.68|1888.48|1894.69|1888.49|1894.3|1888.1|24
1653908730000|2022-05-30 11:05:30|1894.73|1888.53|1894.75|1888.55|1894.84|1888.64|1894.61|1888.41|23
1653908740000|2022-05-30 11:05:40|1894.85|1888.65|1895.09|1888.89|1895.09|1888.89|1894.81|1888.61|31
1653908750000|2022-05-30 11:05:50|1895.08|1888.88|1894.95|1888.75|1895.09|1888.89|1894.85|1888.65|26
1653908760000|2022-05-30 11:06:00|1894.97|1888.77|1894.89|1888.69|1894.97|1888.77|1894.36|1888.16|29
1653908770000|2022-05-30 11:06:10|1894.85|1888.65|1894.96|1888.76|1895.03|1888.83|1894.58|1888.38|32
1653908780000|2022-05-30 11:06:20|1894.9|1888.7|1894.96|1888.76|1895|1888.8|1894.56|1888.36|25
1653908790000|2022-05-30 11:06:30|1895.09|1888.89|1895.22|1889.02|1895.26|1889.06|1894.83|1888.63|25
1653908800000|2022-05-30 11:06:40|1895.13|1888.93|1895.59|1889.39|1895.84|1889.64|1895.1|1888.9|26
1653908810000|2022-05-30 11:06:50|1895.58|1889.38|1895.77|1889.57|1895.8|1889.6|1895.5|1889.3|27
1653908820000|2022-05-30 11:07:00|1895.76|1889.56|1895.79|1889.59|1895.84|1889.64|1895.51|1889.31|31
1653908830000|2022-05-30 11:07:10|1895.69|1889.49|1895.55|1889.35|1895.9|1889.7|1895.47|1889.27|32
1653908840000|2022-05-30 11:07:20|1895.78|1889.58|1896.49|1890.29|1896.57|1890.37|1895.53|1889.33|35
1653908850000|2022-05-30 11:07:30|1896.5|1890.3|1897.24|1891.04|1897.77|1891.57|1896.5|1890.3|35
1653908860000|2022-05-30 11:07:40|1897.31|1891.11|1897.96|1891.76|1899.12|1892.92|1897.22|1891.02|37
1653908870000|2022-05-30 11:07:50|1897.99|1891.79|1898.24|1892.04|1898.29|1892.09|1897.94|1891.74|30
1653908880000|2022-05-30 11:08:00|1898.19|1891.99|1898.33|1892.13|1898.37|1892.17|1898.17|1891.97|30
1653908890000|2022-05-30 11:08:10|1898.36|1892.16|1897.54|1891.34|1898.42|1892.22|1897.37|1891.17|30
1653908900000|2022-05-30 11:08:20|1897.47|1891.27|1897.85|1891.65|1897.93|1891.73|1897.44|1891.24|31
1653908910000|2022-05-30 11:08:30|1897.84|1891.64|1897.36|1891.16|1897.85|1891.65|1897.22|1891.02|24
1653908920000|2022-05-30 11:08:40|1897.39|1891.19|1897.39|1891.19|1897.41|1891.21|1897.05|1890.85|14
1653908930000|2022-05-30 11:08:50|1897.26|1891.06|1897.17|1890.97|1897.34|1891.14|1897.17|1890.97|21
1653908940000|2022-05-30 11:09:00|1897.2|1891|1897.07|1890.87|1897.27|1891.07|1896.75|1890.55|28
1653908950000|2022-05-30 11:09:10|1897.08|1890.88|1897.35|1891.15|1897.55|1891.35|1897.08|1890.88|25
1653908960000|2022-05-30 11:09:20|1897.33|1891.13|1897.54|1891.34|1897.58|1891.38|1897.33|1891.13|31
1653908970000|2022-05-30 11:09:30|1897.46|1891.26|1897.44|1891.24|1897.53|1891.33|1897.36|1891.16|28
1653908980000|2022-05-30 11:09:40|1897.43|1891.23|1896.79|1890.59|1897.59|1891.39|1896.79|1890.59|26
1653908990000|2022-05-30 11:09:50|1896.94|1890.74|1896.8|1890.6|1897.04|1890.84|1896.79|1890.59|25
1653909000000|2022-05-30 11:10:00|1896.9|1890.7|1897.42|1891.22|1897.77|1891.57|1896.86|1890.66|30
1653909010000|2022-05-30 11:10:10|1897.38|1891.18|1897.4|1891.2|1897.67|1891.47|1897.26|1891.06|29
1653909020000|2022-05-30 11:10:20|1897.38|1891.18|1897.65|1891.45|1897.87|1891.67|1897.31|1891.11|31
1653909030000|2022-05-30 11:10:30|1897.82|1891.62|1897.85|1891.65|1897.94|1891.74|1897.59|1891.39|26
1653909040000|2022-05-30 11:10:40|1897.83|1891.63|1897.82|1891.62|1897.88|1891.68|1897.79|1891.59|19
1653909050000|2022-05-30 11:10:50|1897.81|1891.61|1897.76|1891.56|1897.91|1891.71|1897.54|1891.34|23
1653909060000|2022-05-30 11:11:00|1897.72|1891.52|1897.66|1891.46|1897.9|1891.7|1897.57|1891.37|23
1653909070000|2022-05-30 11:11:10|1897.86|1891.66|1897.73|1891.53|1898.54|1892.34|1897.73|1891.53|28
1653909080000|2022-05-30 11:11:20|1897.77|1891.57|1898.05|1891.85|1898.08|1891.88|1897.75|1891.55|25
1653909090000|2022-05-30 11:11:30|1898.01|1891.81|1898.02|1891.82|1898.09|1891.89|1897.98|1891.78|25
1653909100000|2022-05-30 11:11:40|1898.01|1891.81|1897.99|1891.79|1898.06|1891.86|1897.97|1891.77|14
1653909110000|2022-05-30 11:11:50|1898.04|1891.84|1898.04|1891.84|1898.1|1891.9|1897.98|1891.78|23
1653909120000|2022-05-30 11:12:00|1898.05|1891.85|1897.71|1891.51|1898.06|1891.86|1897.66|1891.46|26
1653909130000|2022-05-30 11:12:10|1897.7|1891.5|1898.19|1891.99|1898.34|1892.14|1897.68|1891.48|25
1653909140000|2022-05-30 11:12:20|1898.18|1891.98|1898.02|1891.82|1898.82|1892.62|1897.82|1891.62|29
1653909150000|2022-05-30 11:12:30|1898.03|1891.83|1898.01|1891.81|1898.13|1891.93|1897.87|1891.67|23
1653909160000|2022-05-30 11:12:40|1898.02|1891.82|1898.16|1891.96|1898.32|1892.12|1897.92|1891.72|31
1653909170000|2022-05-30 11:12:50|1898.1|1891.9|1897.93|1891.73|1898.2|1892|1897.63|1891.43|27
1653909180000|2022-05-30 11:13:00|1897.89|1891.69|1898.34|1892.14|1898.52|1892.32|1897.52|1891.32|32
1653909190000|2022-05-30 11:13:10|1898.31|1892.11|1897.72|1891.52|1898.38|1892.18|1897.65|1891.45|33
1653909200000|2022-05-30 11:13:20|1897.65|1891.45|1897.6|1891.4|1898.03|1891.83|1897.47|1891.27|27
1653909210000|2022-05-30 11:13:30|1897.61|1891.41|1897.59|1891.39|1897.73|1891.53|1897.47|1891.27|25
1653909220000|2022-05-30 11:13:40|1897.68|1891.48|1897.65|1891.45|1897.72|1891.52|1897.54|1891.34|29
1653909230000|2022-05-30 11:13:50|1897.71|1891.51|1897.52|1891.32|1897.78|1891.58|1897.5|1891.3|22
1653909240000|2022-05-30 11:14:00|1897.51|1891.31|1898.57|1892.37|1898.74|1892.54|1897.51|1891.31|32
1653909250000|2022-05-30 11:14:10|1898.49|1892.29|1898.98|1892.78|1899.2|1893|1898.32|1892.12|28
1653909260000|2022-05-30 11:14:20|1898.99|1892.79|1898.79|1892.59|1898.99|1892.79|1898.79|1892.59|19
1653909270000|2022-05-30 11:14:30|1898.82|1892.62|1899.51|1893.31|1899.56|1893.36|1898.82|1892.62|19
1653909280000|2022-05-30 11:14:40|1899.5|1893.3|1898.51|1892.31|1899.59|1893.39|1898.51|1892.31|37
1653909290000|2022-05-30 11:14:50|1898.76|1892.56|1898.78|1892.58|1898.83|1892.63|1898.55|1892.35|34
1653909300000|2022-05-30 11:15:00|1898.81|1892.61|1898.62|1892.42|1898.81|1892.61|1898.54|1892.34|29
1653909310000|2022-05-30 11:15:10|1898.58|1892.38|1899.95|1893.75|1900.25|1894.05|1898.57|1892.37|30
1653909320000|2022-05-30 11:15:20|1899.94|1893.74|1899.86|1893.66|1900.14|1893.94|1899.86|1893.66|30
1653909330000|2022-05-30 11:15:30|1899.96|1893.76|1898.78|1892.58|1899.96|1893.76|1898.65|1892.45|38
1653909340000|2022-05-30 11:15:40|1898.87|1892.67|1898.46|1892.26|1898.9|1892.7|1898.36|1892.16|30
1653909350000|2022-05-30 11:15:50|1898.39|1892.19|1898.55|1892.35|1898.58|1892.38|1898.39|1892.19|20
1653909360000|2022-05-30 11:16:00|1898.54|1892.34|1898.82|1892.62|1899.03|1892.83|1898.49|1892.29|30
1653909370000|2022-05-30 11:16:10|1898.88|1892.68|1898.84|1892.64|1899.04|1892.84|1898.76|1892.56|19
1653909380000|2022-05-30 11:16:20|1898.83|1892.63|1898.82|1892.62|1898.91|1892.71|1898.79|1892.59|22
1653909390000|2022-05-30 11:16:30|1898.87|1892.67|1898.82|1892.62|1898.88|1892.68|1898.73|1892.53|21
1653909400000|2022-05-30 11:16:40|1898.83|1892.63|1898.85|1892.65|1899.02|1892.82|1898.82|1892.62|27
1653909410000|2022-05-30 11:16:50|1898.89|1892.69|1898.73|1892.53|1898.9|1892.7|1898.73|1892.53|22
1653909420000|2022-05-30 11:17:00|1898.74|1892.54|1898.78|1892.58|1898.83|1892.63|1898.74|1892.54|21
1653909430000|2022-05-30 11:17:10|1898.76|1892.56|1898.53|1892.33|1898.84|1892.64|1898.42|1892.22|28
1653909440000|2022-05-30 11:17:20|1898.54|1892.34|1898.36|1892.16|1898.65|1892.45|1898.36|1892.16|31
1653909450000|2022-05-30 11:17:30|1898.27|1892.07|1897.95|1891.75|1898.27|1892.07|1897.93|1891.73|29
1653909460000|2022-05-30 11:17:40|1898.03|1891.83|1897.99|1891.79|1898.04|1891.84|1897.97|1891.77|24
1653909470000|2022-05-30 11:17:50|1898|1891.8|1898.78|1892.58|1898.9|1892.7|1898|1891.8|33
1653909480000|2022-05-30 11:18:00|1898.79|1892.59|1898.68|1892.48|1898.88|1892.68|1898.68|1892.48|19
1653909490000|2022-05-30 11:18:10|1898.67|1892.47|1898.04|1891.84|1898.68|1892.48|1897.87|1891.67|29
1653909500000|2022-05-30 11:18:20|1898|1891.8|1898.54|1892.34|1898.58|1892.38|1898|1891.8|30
1653909510000|2022-05-30 11:18:30|1898.7|1892.5|1898.48|1892.28|1898.7|1892.5|1898.42|1892.22|31
1653909520000|2022-05-30 11:18:40|1898.47|1892.27|1898.44|1892.24|1898.56|1892.36|1898.44|1892.24|23
1653909530000|2022-05-30 11:18:50|1898.49|1892.29|1898.48|1892.28|1898.56|1892.36|1898.44|1892.24|19
1653909540000|2022-05-30 11:19:00|1898.55|1892.35|1899.22|1893.02|1899.22|1893.02|1898.38|1892.18|28
1653909550000|2022-05-30 11:19:10|1899.29|1893.09|1899.15|1892.95|1899.36|1893.16|1899.13|1892.93|23
1653909560000|2022-05-30 11:19:20|1899.14|1892.94|1899.31|1893.11|1899.41|1893.21|1899.04|1892.84|29
1653909570000|2022-05-30 11:19:30|1899.27|1893.07|1899.28|1893.08|1899.38|1893.18|1899.08|1892.88|28
1653909580000|2022-05-30 11:19:40|1899.35|1893.15|1899.27|1893.07|1899.47|1893.27|1899.23|1893.03|25
1653909590000|2022-05-30 11:19:50|1899.3|1893.1|1899.11|1892.91|1899.34|1893.14|1899.1|1892.9|24
1653909600000|2022-05-30 11:20:00|1899.1|1892.9|1898.62|1892.42|1899.33|1893.13|1898.6|1892.4|30
1653909610000|2022-05-30 11:20:10|1898.7|1892.5|1899.41|1893.21|1899.41|1893.21|1898.63|1892.43|35
1653909620000|2022-05-30 11:20:20|1899.39|1893.19|1898.91|1892.71|1899.39|1893.19|1898.9|1892.7|24
1653909630000|2022-05-30 11:20:30|1899.06|1892.86|1898.81|1892.61|1899.06|1892.86|1898.45|1892.25|17
1653909640000|2022-05-30 11:20:40|1898.75|1892.55|1898.81|1892.61|1899.06|1892.86|1898.68|1892.48|26
1653909650000|2022-05-30 11:20:50|1898.85|1892.65|1898.85|1892.65|1899|1892.8|1898.73|1892.53|20
1653909660000|2022-05-30 11:21:00|1898.82|1892.62|1898.45|1892.25|1899.06|1892.86|1898.4|1892.2|25
1653909670000|2022-05-30 11:21:10|1898.79|1892.59|1898.45|1892.25|1898.79|1892.59|1898.35|1892.15|22
1653909680000|2022-05-30 11:21:20|1898.79|1892.59|1898.23|1892.03|1898.79|1892.59|1898.19|1891.99|29
1653909690000|2022-05-30 11:21:30|1898.22|1892.02|1898.24|1892.04|1898.31|1892.11|1898.18|1891.98|22
1653909700000|2022-05-30 11:21:40|1898.23|1892.03|1898.27|1892.07|1898.33|1892.13|1898.23|1892.03|18
1653909710000|2022-05-30 11:21:50|1898.25|1892.05|1897.87|1891.67|1898.28|1892.08|1897.86|1891.66|29
1653909720000|2022-05-30 11:22:00|1897.88|1891.68|1897.7|1891.5|1898.03|1891.83|1897.7|1891.5|30
1653909730000|2022-05-30 11:22:10|1897.84|1891.64|1897.71|1891.51|1897.9|1891.7|1897.68|1891.48|11
1653909740000|2022-05-30 11:22:20|1897.7|1891.5|1897.83|1891.63|1897.91|1891.71|1897.69|1891.49|22
1653909750000|2022-05-30 11:22:30|1897.85|1891.65|1897.63|1891.43|1898.03|1891.83|1897.63|1891.43|14
1653909760000|2022-05-30 11:22:40|1897.85|1891.65|1897.58|1891.38|1898.03|1891.83|1897.57|1891.37|16
1653909770000|2022-05-30 11:22:50|1897.57|1891.37|1898.36|1892.16|1898.43|1892.23|1897.57|1891.37|23
1653909780000|2022-05-30 11:23:00|1898.37|1892.17|1898.31|1892.11|1898.41|1892.21|1898.27|1892.07|35
1653909790000|2022-05-30 11:23:10|1898.3|1892.1|1898.26|1892.06|1898.35|1892.15|1898.25|1892.05|15
1653909800000|2022-05-30 11:23:20|1898.25|1892.05|1898.14|1891.94|1898.27|1892.07|1898.12|1891.92|21
1653909810000|2022-05-30 11:23:30|1898.15|1891.95|1898.21|1892.01|1898.22|1892.02|1898.1|1891.9|12
1653909820000|2022-05-30 11:23:40|1898.24|1892.04|1898.21|1892.01|1898.26|1892.06|1898.2|1892|9
1653909830000|2022-05-30 11:23:50|1898.2|1892|1898.14|1891.94|1898.2|1892|1898.1|1891.9|11
1653909840000|2022-05-30 11:24:00|1898.15|1891.95|1898.12|1891.92|1898.2|1892|1898.05|1891.85|19
1653909850000|2022-05-30 11:24:10|1898.16|1891.96|1898.17|1891.97|1898.19|1891.99|1898.11|1891.91|16
1653909860000|2022-05-30 11:24:20|1898.21|1892.01|1899.29|1893.09|1899.8|1893.6|1898.12|1891.92|28
1653909870000|2022-05-30 11:24:30|1899.28|1893.08|1898.87|1892.67|1899.28|1893.08|1898.82|1892.62|32
1653909880000|2022-05-30 11:24:40|1898.85|1892.65|1898.89|1892.69|1899.01|1892.81|1898.85|1892.65|25
1653909890000|2022-05-30 11:24:50|1898.93|1892.73|1899.57|1893.37|1899.72|1893.52|1898.87|1892.67|26
1653909900000|2022-05-30 11:25:00|1899.47|1893.27|1900.17|1893.97|1900.31|1894.11|1899.38|1893.18|31
1653909910000|2022-05-30 11:25:10|1900.1|1893.9|1900.45|1894.25|1900.61|1894.41|1900.1|1893.9|28
1653909920000|2022-05-30 11:25:20|1900.46|1894.26|1900.82|1894.62|1900.85|1894.65|1900.46|1894.26|25
1653909930000|2022-05-30 11:25:30|1900.83|1894.63|1903.48|1897.28|1903.64|1897.44|1900.83|1894.63|34
1653909940000|2022-05-30 11:25:40|1903.88|1897.68|1903.39|1897.19|1903.88|1897.68|1903.07|1896.87|27
1653909950000|2022-05-30 11:25:50|1903.42|1897.22|1902.76|1896.56|1903.69|1897.49|1902.33|1896.13|34
1653909960000|2022-05-30 11:26:00|1902.74|1896.54|1902.25|1896.05|1902.74|1896.54|1902.13|1895.93|24
1653909970000|2022-05-30 11:26:10|1902.22|1896.02|1904.42|1898.22|1904.42|1898.22|1902.22|1896.02|31
1653909980000|2022-05-30 11:26:20|1904.38|1898.18|1903.85|1897.65|1904.47|1898.27|1903.74|1897.54|29
1653909990000|2022-05-30 11:26:30|1903.73|1897.53|1903.67|1897.47|1903.76|1897.56|1903.44|1897.24|30
1653910000000|2022-05-30 11:26:40|1903.68|1897.48|1903.29|1897.09|1903.71|1897.51|1903.24|1897.04|25
1653910010000|2022-05-30 11:26:50|1903.26|1897.06|1902.93|1896.73|1903.28|1897.08|1902.85|1896.65|31
1653910020000|2022-05-30 11:27:00|1902.92|1896.72|1902.89|1896.69|1902.92|1896.72|1902.81|1896.61|21
1653910030000|2022-05-30 11:27:10|1902.9|1896.7|1902.79|1896.59|1902.9|1896.7|1902.74|1896.54|20
1653910040000|2022-05-30 11:27:20|1902.77|1896.57|1904.04|1897.84|1904.04|1897.84|1902.69|1896.49|29
1653910050000|2022-05-30 11:27:30|1903.98|1897.78|1904.79|1898.59|1904.79|1898.59|1903.89|1897.69|36
1653910060000|2022-05-30 11:27:40|1904.81|1898.61|1905.46|1899.26|1905.94|1899.74|1904.81|1898.61|33
1653910070000|2022-05-30 11:27:50|1905.83|1899.63|1905.27|1899.07|1905.83|1899.63|1905.27|1899.07|33
1653910080000|2022-05-30 11:28:00|1905.2|1899|1905.02|1898.82|1905.55|1899.35|1904.99|1898.79|27
1653910090000|2022-05-30 11:28:10|1905.01|1898.81|1904.86|1898.66|1905.02|1898.82|1904.78|1898.58|32
1653910100000|2022-05-30 11:28:20|1904.94|1898.74|1904.89|1898.69|1904.94|1898.74|1904.79|1898.59|22
1653910110000|2022-05-30 11:28:30|1904.88|1898.68|1905.72|1899.52|1905.88|1899.68|1904.73|1898.53|34
1653910120000|2022-05-30 11:28:40|1905.69|1899.49|1905.1|1898.9|1905.69|1899.49|1905|1898.8|29
1653910130000|2022-05-30 11:28:50|1905.15|1898.95|1905.08|1898.88|1905.25|1899.05|1905.05|1898.85|26
1653910140000|2022-05-30 11:29:00|1905.2|1899|1904.95|1898.75|1905.28|1899.08|1904.85|1898.65|26
1653910150000|2022-05-30 11:29:10|1904.93|1898.73|1905.97|1899.77|1905.97|1899.77|1904.79|1898.59|32
1653910160000|2022-05-30 11:29:20|1905.82|1899.62|1907.83|1901.63|1907.83|1901.63|1905.77|1899.57|35
1653910170000|2022-05-30 11:29:30|1907.84|1901.64|1908.32|1902.12|1909.34|1903.14|1907.79|1901.59|35
1653910180000|2022-05-30 11:29:40|1908.31|1902.11|1908.26|1902.06|1909.32|1903.12|1907.97|1901.77|37
1653910190000|2022-05-30 11:29:50|1908.06|1901.86|1907.22|1901.02|1908.11|1901.91|1907.1|1900.9|35
1653910200000|2022-05-30 11:30:00|1907.11|1900.91|1906.69|1900.49|1907.45|1901.25|1906.69|1900.49|37
1653910210000|2022-05-30 11:30:10|1906.72|1900.52|1906.75|1900.55|1906.88|1900.68|1906.6|1900.4|29
1653910220000|2022-05-30 11:30:20|1906.76|1900.56|1906.97|1900.77|1907.1|1900.9|1906.6|1900.4|30
1653910230000|2022-05-30 11:30:30|1907.05|1900.85|1906.24|1900.04|1907.08|1900.88|1906.16|1899.96|35
1653910240000|2022-05-30 11:30:40|1906.25|1900.05|1906.33|1900.13|1906.38|1900.18|1905.99|1899.79|32
1653910250000|2022-05-30 11:30:50|1906.36|1900.16|1905.95|1899.75|1906.36|1900.16|1905.83|1899.63|33
1653910260000|2022-05-30 11:31:00|1906|1899.8|1905.95|1899.75|1906.1|1899.9|1905.87|1899.67|25
1653910270000|2022-05-30 11:31:10|1906.07|1899.87|1905.74|1899.54|1906.16|1899.96|1905.47|1899.27|32
1653910280000|2022-05-30 11:31:20|1905.65|1899.45|1905.71|1899.51|1905.91|1899.71|1905.49|1899.29|31
1653910290000|2022-05-30 11:31:30|1905.72|1899.52|1905.59|1899.39|1905.75|1899.55|1905.29|1899.09|35
1653910300000|2022-05-30 11:31:40|1905.53|1899.33|1906.34|1900.14|1906.6|1900.4|1905.53|1899.33|34
1653910310000|2022-05-30 11:31:50|1906.31|1900.11|1906.85|1900.65|1906.92|1900.72|1906.3|1900.1|29
1653910320000|2022-05-30 11:32:00|1906.87|1900.67|1906.03|1899.83|1907.11|1900.91|1905.99|1899.79|32
1653910330000|2022-05-30 11:32:10|1906.06|1899.86|1907.23|1901.03|1907.31|1901.11|1905.82|1899.62|34
1653910340000|2022-05-30 11:32:20|1907.25|1901.05|1907.58|1901.38|1907.58|1901.38|1906.89|1900.69|32
1653910350000|2022-05-30 11:32:30|1907.56|1901.36|1908.34|1902.14|1908.4|1902.2|1907.53|1901.33|32
1653910360000|2022-05-30 11:32:40|1908.3|1902.1|1908.16|1901.96|1908.37|1902.17|1907.8|1901.6|29
1653910370000|2022-05-30 11:32:50|1908.24|1902.04|1908.22|1902.02|1908.34|1902.14|1908.15|1901.95|25
1653910380000|2022-05-30 11:33:00|1908.6|1902.4|1907.42|1901.22|1908.63|1902.43|1907.15|1900.95|30
1653910390000|2022-05-30 11:33:10|1907.47|1901.27|1907.13|1900.93|1907.47|1901.27|1906.93|1900.73|30
1653910400000|2022-05-30 11:33:20|1907.15|1900.95|1906.97|1900.77|1907.17|1900.97|1906.92|1900.72|22
1653910410000|2022-05-30 11:33:30|1906.95|1900.75|1906.59|1900.39|1906.95|1900.75|1906.57|1900.37|34
1653910420000|2022-05-30 11:33:40|1906.64|1900.44|1906.61|1900.41|1906.68|1900.48|1906.46|1900.26|28
1653910430000|2022-05-30 11:33:50|1906.55|1900.35|1906.3|1900.1|1906.61|1900.41|1905.98|1899.78|34
1653910440000|2022-05-30 11:34:00|1905.96|1899.76|1905.92|1899.72|1906.3|1900.1|1905.86|1899.66|34
1653910450000|2022-05-30 11:34:10|1906.11|1899.91|1905.83|1899.63|1906.27|1900.07|1905.79|1899.59|33
1653910460000|2022-05-30 11:34:20|1905.76|1899.56|1905.75|1899.55|1906.38|1900.18|1905.42|1899.22|23
1653910470000|2022-05-30 11:34:30|1905.77|1899.57|1905.45|1899.25|1905.8|1899.6|1905.11|1898.91|32
1653910480000|2022-05-30 11:34:40|1905.51|1899.31|1905.39|1899.19|1905.58|1899.38|1905.05|1898.85|32
1653910490000|2022-05-30 11:34:50|1905.06|1898.86|1905.49|1899.29|1905.58|1899.38|1905.06|1898.86|22
1653910500000|2022-05-30 11:35:00|1905.36|1899.16|1905.36|1899.16|1905.58|1899.38|1905.27|1899.07|20
1653910510000|2022-05-30 11:35:10|1905.5|1899.3|1905.38|1899.18|1905.5|1899.3|1905.32|1899.12|9
1653910520000|2022-05-30 11:35:20|1905.26|1899.06|1905.38|1899.18|1905.38|1899.18|1905.26|1899.06|13
1653910530000|2022-05-30 11:35:30|1905.03|1898.83|1905.32|1899.12|1905.38|1899.18|1905.03|1898.83|10
1653910540000|2022-05-30 11:35:40|1905.38|1899.18|1905.38|1899.18|1905.38|1899.18|1905.32|1899.12|3
1653910550000|2022-05-30 11:35:50|1905.32|1899.12|1905.38|1899.18|1905.38|1899.18|1905.32|1899.12|2
1653910560000|2022-05-30 11:36:00|1905.32|1899.12|1905.38|1899.18|1905.38|1899.18|1905.03|1898.83|12
1653910570000|2022-05-30 11:36:10|1905.32|1899.12|1905.03|1898.83|1905.38|1899.18|1904.69|1898.49|10
1653910580000|2022-05-30 11:36:20|1905.02|1898.82|1905.8|1899.6|1905.98|1899.78|1904.56|1898.36|26
1653910590000|2022-05-30 11:36:30|1905.69|1899.49|1905.57|1899.37|1905.84|1899.64|1905.54|1899.34|22
1653910600000|2022-05-30 11:36:40|1905.52|1899.32|1905.53|1899.33|1905.58|1899.38|1905.45|1899.25|17
1653910610000|2022-05-30 11:36:50|1905.6|1899.4|1905.47|1899.27|1905.84|1899.64|1905.42|1899.22|26
1653910620000|2022-05-30 11:37:00|1905.46|1899.26|1905.44|1899.24|1905.46|1899.26|1905.42|1899.22|13
1653910630000|2022-05-30 11:37:10|1905.46|1899.26|1905.68|1899.48|1905.84|1899.64|1905.42|1899.22|23
1653910640000|2022-05-30 11:37:20|1905.86|1899.66|1906.52|1900.32|1906.54|1900.34|1905.58|1899.38|27
1653910650000|2022-05-30 11:37:30|1906.47|1900.27|1905.9|1899.7|1906.64|1900.44|1905.44|1899.24|37
1653910660000|2022-05-30 11:37:40|1905.69|1899.49|1905.52|1899.32|1905.81|1899.61|1905.5|1899.3|28
1653910670000|2022-05-30 11:37:50|1905.5|1899.3|1905.38|1899.18|1905.79|1899.59|1905.05|1898.85|21
1653910680000|2022-05-30 11:38:00|1905.28|1899.08|1905.24|1899.04|1905.4|1899.2|1905.05|1898.85|21
1653910690000|2022-05-30 11:38:10|1905.06|1898.86|1905.09|1898.89|1905.24|1899.04|1905.06|1898.86|23
1653910700000|2022-05-30 11:38:20|1905.17|1898.97|1905.2|1899|1905.2|1899|1905.02|1898.82|26
1653910710000|2022-05-30 11:38:30|1905.19|1898.99|1905.24|1899.04|1905.24|1899.04|1904.93|1898.73|23
1653910720000|2022-05-30 11:38:40|1905.26|1899.06|1904.75|1898.55|1905.26|1899.06|1904.75|1898.55|31
1653910730000|2022-05-30 11:38:50|1904.83|1898.63|1905|1898.8|1905.11|1898.91|1904.83|1898.63|30
1653910740000|2022-05-30 11:39:00|1904.99|1898.79|1904.99|1898.79|1905.12|1898.92|1904.96|1898.76|20
1653910750000|2022-05-30 11:39:10|1905.01|1898.81|1905.57|1899.37|1905.62|1899.42|1905|1898.8|33
1653910760000|2022-05-30 11:39:20|1905.56|1899.36|1905.5|1899.3|1905.6|1899.4|1905.5|1899.3|15
1653910770000|2022-05-30 11:39:30|1905.51|1899.31|1905.51|1899.31|1905.72|1899.52|1905.38|1899.18|33
1653910780000|2022-05-30 11:39:40|1905.6|1899.4|1906.02|1899.82|1906.02|1899.82|1905.4|1899.2|31
1653910790000|2022-05-30 11:39:50|1906.03|1899.83|1905.92|1899.72|1906.05|1899.85|1905.79|1899.59|30
1653910800000|2022-05-30 11:40:00|1905.93|1899.73|1905.39|1899.19|1905.93|1899.73|1905.39|1899.19|18
1653910810000|2022-05-30 11:40:10|1905.4|1899.2|1905.31|1899.11|1905.68|1899.48|1905.29|1899.09|21
1653910820000|2022-05-30 11:40:20|1905.52|1899.32|1905.31|1899.11|1905.54|1899.34|1905.29|1899.09|15
1653910830000|2022-05-30 11:40:30|1905.25|1899.05|1905.67|1899.47|1905.67|1899.47|1905.23|1899.03|19
1653910840000|2022-05-30 11:40:40|1905.61|1899.41|1905.6|1899.4|1905.69|1899.49|1905.56|1899.36|26
1653910850000|2022-05-30 11:40:50|1905.61|1899.41|1905.61|1899.41|1905.72|1899.52|1905.48|1899.28|13
1653910860000|2022-05-30 11:41:00|1905.6|1899.4|1905.6|1899.4|1905.63|1899.43|1905.58|1899.38|17
1653910870000|2022-05-30 11:41:10|1905.61|1899.41|1905.62|1899.42|1905.67|1899.47|1905.61|1899.41|15
1653910880000|2022-05-30 11:41:20|1905.63|1899.43|1905.67|1899.47|1905.77|1899.57|1905.59|1899.39|17
1653910890000|2022-05-30 11:41:30|1905.64|1899.44|1905.66|1899.46|1905.74|1899.54|1905.59|1899.39|14
1653910900000|2022-05-30 11:41:40|1905.59|1899.39|1905.68|1899.48|1905.74|1899.54|1905.33|1899.13|20
1653910910000|2022-05-30 11:41:50|1905.83|1899.63|1905.7|1899.5|1905.87|1899.67|1905.69|1899.49|24
1653910920000|2022-05-30 11:42:00|1905.71|1899.51|1905.96|1899.76|1905.96|1899.76|1905.7|1899.5|26
1653910930000|2022-05-30 11:42:10|1905.97|1899.77|1907.36|1901.16|1907.36|1901.16|1905.95|1899.75|30
1653910940000|2022-05-30 11:42:20|1907.4|1901.2|1907.42|1901.22|1907.45|1901.25|1907.33|1901.13|28
1653910950000|2022-05-30 11:42:30|1907.41|1901.21|1907.25|1901.05|1907.44|1901.24|1907.24|1901.04|23
1653910960000|2022-05-30 11:42:40|1907.24|1901.04|1907.24|1901.04|1907.25|1901.05|1907.13|1900.93|24
1653910970000|2022-05-30 11:42:50|1907.18|1900.98|1907.81|1901.61|1908|1901.8|1907.18|1900.98|32
1653910980000|2022-05-30 11:43:00|1907.79|1901.59|1908.33|1902.13|1908.35|1902.15|1907.66|1901.46|32
1653910990000|2022-05-30 11:43:10|1908.32|1902.12|1907.86|1901.66|1908.32|1902.12|1907.79|1901.59|27
1653911000000|2022-05-30 11:43:20|1907.87|1901.67|1907.87|1901.67|1907.89|1901.69|1907.76|1901.56|18
1653911010000|2022-05-30 11:43:30|1907.88|1901.68|1907.57|1901.37|1907.88|1901.68|1907.45|1901.25|30
1653911020000|2022-05-30 11:43:40|1907.56|1901.36|1907.1|1900.9|1907.56|1901.36|1907.05|1900.85|27
1653911030000|2022-05-30 11:43:50|1907.06|1900.86|1907.18|1900.98|1907.19|1900.99|1906.91|1900.71|31
1653911040000|2022-05-30 11:44:00|1907.19|1900.99|1907.07|1900.87|1907.19|1900.99|1906.99|1900.79|24
1653911050000|2022-05-30 11:44:10|1907.08|1900.88|1906.49|1900.29|1907.14|1900.94|1906.49|1900.29|25
1653911060000|2022-05-30 11:44:20|1906.48|1900.28|1906.15|1899.95|1906.48|1900.28|1906.05|1899.85|31
1653911070000|2022-05-30 11:44:30|1906.17|1899.97|1906.77|1900.57|1906.91|1900.71|1906.11|1899.91|34
1653911080000|2022-05-30 11:44:40|1906.74|1900.54|1906.73|1900.53|1906.79|1900.59|1906.69|1900.49|19
1653911090000|2022-05-30 11:44:50|1906.72|1900.52|1906.79|1900.59|1906.79|1900.59|1906.72|1900.52|13
1653911100000|2022-05-30 11:45:00|1906.78|1900.58|1906.12|1899.92|1906.79|1900.59|1905.96|1899.76|31
1653911110000|2022-05-30 11:45:10|1906.11|1899.91|1905.81|1899.61|1906.22|1900.02|1905.77|1899.57|26
1653911120000|2022-05-30 11:45:20|1905.82|1899.62|1906.13|1899.93|1906.38|1900.18|1905.66|1899.46|32
1653911130000|2022-05-30 11:45:30|1906.12|1899.92|1906.26|1900.06|1906.28|1900.08|1905.69|1899.49|33
1653911140000|2022-05-30 11:45:40|1906.24|1900.04|1905.97|1899.77|1906.25|1900.05|1905.97|1899.77|24
1653911150000|2022-05-30 11:45:50|1905.87|1899.67|1905.74|1899.54|1906.18|1899.98|1905.61|1899.41|29
1653911160000|2022-05-30 11:46:00|1905.75|1899.55|1906.11|1899.91|1906.38|1900.18|1905.59|1899.39|31
1653911170000|2022-05-30 11:46:10|1905.9|1899.7|1905.75|1899.55|1906.11|1899.91|1905.49|1899.29|27
1653911180000|2022-05-30 11:46:20|1905.77|1899.57|1905.68|1899.48|1905.8|1899.6|1905.31|1899.11|29
1653911190000|2022-05-30 11:46:30|1905.43|1899.23|1905.27|1899.07|1905.66|1899.46|1905.2|1899|30
1653911200000|2022-05-30 11:46:40|1905.21|1899.01|1905.3|1899.1|1905.36|1899.16|1905.21|1899.01|23
1653911210000|2022-05-30 11:46:50|1905.34|1899.14|1904.76|1898.56|1905.34|1899.14|1904.71|1898.51|27
1653911220000|2022-05-30 11:47:00|1904.9|1898.7|1904.76|1898.56|1904.92|1898.72|1904.75|1898.55|27
1653911230000|2022-05-30 11:47:10|1904.75|1898.55|1905.23|1899.03|1905.54|1899.34|1904.71|1898.51|31
1653911240000|2022-05-30 11:47:20|1905.27|1899.07|1905.08|1898.88|1905.32|1899.12|1904.95|1898.75|29
1653911250000|2022-05-30 11:47:30|1905.01|1898.81|1904.71|1898.51|1905.24|1899.04|1904.6|1898.4|32
1653911260000|2022-05-30 11:47:40|1904.7|1898.5|1904.32|1898.12|1904.98|1898.78|1903.91|1897.71|23
1653911270000|2022-05-30 11:47:50|1904.27|1898.07|1903.68|1897.48|1904.27|1898.07|1903.62|1897.42|30
1653911280000|2022-05-30 11:48:00|1903.87|1897.67|1904.22|1898.02|1904.22|1898.02|1903.46|1897.26|33
1653911290000|2022-05-30 11:48:10|1904.24|1898.04|1904.01|1897.81|1904.24|1898.04|1903.95|1897.75|26
1653911300000|2022-05-30 11:48:20|1904.02|1897.82|1904.1|1897.9|1904.13|1897.93|1903.88|1897.68|15
1653911310000|2022-05-30 11:48:30|1904.09|1897.89|1903.87|1897.67|1904.18|1897.98|1903.87|1897.67|24
1653911320000|2022-05-30 11:48:40|1903.88|1897.68|1904.33|1898.13|1904.41|1898.21|1903.86|1897.66|25
1653911330000|2022-05-30 11:48:50|1904.31|1898.11|1904.22|1898.02|1904.43|1898.23|1904.17|1897.97|24
1653911340000|2022-05-30 11:49:00|1904.21|1898.01|1903.33|1897.13|1904.4|1898.2|1902.92|1896.72|32
1653911350000|2022-05-30 11:49:10|1903.31|1897.11|1902.97|1896.77|1903.37|1897.17|1902.97|1896.77|32
1653911360000|2022-05-30 11:49:20|1902.95|1896.75|1902.97|1896.77|1903|1896.8|1902.69|1896.49|27
1653911370000|2022-05-30 11:49:30|1902.98|1896.78|1902.2|1896|1903.02|1896.82|1901.69|1895.49|35
1653911380000|2022-05-30 11:49:40|1901.75|1895.55|1901.68|1895.48|1902.46|1896.26|1901.57|1895.37|33
1653911390000|2022-05-30 11:49:50|1901.85|1895.65|1901.78|1895.58|1901.93|1895.73|1901.51|1895.31|31
1653911400000|2022-05-30 11:50:00|1901.86|1895.66|1901.81|1895.61|1901.87|1895.67|1901.5|1895.3|30
1653911410000|2022-05-30 11:50:10|1901.99|1895.79|1902.57|1896.37|1902.73|1896.53|1901.99|1895.79|32
1653911420000|2022-05-30 11:50:20|1902.58|1896.38|1902.79|1896.59|1902.84|1896.64|1902.58|1896.38|22
1653911430000|2022-05-30 11:50:30|1902.78|1896.58|1902.33|1896.13|1902.81|1896.61|1902.33|1896.13|24
1653911440000|2022-05-30 11:50:40|1902.32|1896.12|1902.43|1896.23|1902.58|1896.38|1902.15|1895.95|39
1653911450000|2022-05-30 11:50:50|1902.42|1896.22|1902.02|1895.82|1902.56|1896.36|1901.79|1895.59|36
1653911460000|2022-05-30 11:51:00|1901.93|1895.73|1902.51|1896.31|1902.58|1896.38|1901.66|1895.46|32
1653911470000|2022-05-30 11:51:10|1902.52|1896.32|1902.01|1895.81|1902.66|1896.46|1902.01|1895.81|34
1653911480000|2022-05-30 11:51:20|1902.04|1895.84|1901.95|1895.75|1902.11|1895.91|1901.9|1895.7|28
1653911490000|2022-05-30 11:51:30|1901.91|1895.71|1902.14|1895.94|1902.24|1896.04|1901.91|1895.71|24
1653911500000|2022-05-30 11:51:40|1902.12|1895.92|1902|1895.8|1902.17|1895.97|1901.98|1895.78|21
1653911510000|2022-05-30 11:51:50|1901.96|1895.76|1902.07|1895.87|1902.11|1895.91|1901.96|1895.76|24
1653911520000|2022-05-30 11:52:00|1902.06|1895.86|1901.69|1895.49|1902.08|1895.88|1901.69|1895.49|14
1653911530000|2022-05-30 11:52:10|1901.8|1895.6|1901.71|1895.51|1901.99|1895.79|1901.64|1895.44|23
1653911540000|2022-05-30 11:52:20|1901.72|1895.52|1901.74|1895.54|1901.93|1895.73|1901.72|1895.52|12
1653911550000|2022-05-30 11:52:30|1901.87|1895.67|1901.86|1895.66|1901.95|1895.75|1901.7|1895.5|24
1653911560000|2022-05-30 11:52:40|1901.85|1895.65|1902.95|1896.75|1903.04|1896.84|1901.85|1895.65|29
1653911570000|2022-05-30 11:52:50|1902.94|1896.74|1902.98|1896.78|1903.23|1897.03|1902.86|1896.66|29
1653911580000|2022-05-30 11:53:00|1903.05|1896.85|1902.41|1896.21|1903.12|1896.92|1902.35|1896.15|28
1653911590000|2022-05-30 11:53:10|1902.42|1896.22|1902.24|1896.04|1902.61|1896.41|1902.24|1896.04|28
1653911600000|2022-05-30 11:53:20|1902.33|1896.13|1902.97|1896.77|1902.97|1896.77|1902.3|1896.1|28
1653911610000|2022-05-30 11:53:30|1902.93|1896.73|1901.87|1895.67|1902.93|1896.73|1901.85|1895.65|30
1653911620000|2022-05-30 11:53:40|1901.86|1895.66|1902.69|1896.49|1902.86|1896.66|1901.86|1895.66|33
1653911630000|2022-05-30 11:53:50|1902.73|1896.53|1902.72|1896.52|1902.74|1896.54|1902.32|1896.12|31
1653911640000|2022-05-30 11:54:00|1902.65|1896.45|1902.67|1896.47|1902.79|1896.59|1902.47|1896.27|33
1653911650000|2022-05-30 11:54:10|1902.66|1896.46|1902.74|1896.54|1902.77|1896.57|1902.66|1896.46|31
1653911660000|2022-05-30 11:54:20|1902.71|1896.51|1902.87|1896.67|1903.09|1896.89|1902.68|1896.48|30
1653911670000|2022-05-30 11:54:30|1902.85|1896.65|1902.89|1896.69|1903.01|1896.81|1902.82|1896.62|29
1653911680000|2022-05-30 11:54:40|1902.88|1896.68|1903.22|1897.02|1903.3|1897.1|1902.88|1896.68|36
1653911690000|2022-05-30 11:54:50|1903.04|1896.84|1902.8|1896.6|1903.11|1896.91|1902.8|1896.6|22
1653911700000|2022-05-30 11:55:00|1902.81|1896.61|1902.42|1896.22|1902.84|1896.64|1902.24|1896.04|30
1653911710000|2022-05-30 11:55:10|1902.4|1896.2|1902.53|1896.33|1902.57|1896.37|1902.35|1896.15|29
1653911720000|2022-05-30 11:55:20|1902.66|1896.46|1902.55|1896.35|1902.66|1896.46|1902.42|1896.22|29
1653911730000|2022-05-30 11:55:30|1902.6|1896.4|1902.47|1896.27|1902.6|1896.4|1902.39|1896.19|33
1653911740000|2022-05-30 11:55:40|1902.46|1896.26|1902.65|1896.45|1902.7|1896.5|1902.4|1896.2|27
1653911750000|2022-05-30 11:55:50|1902.64|1896.44|1902.86|1896.66|1902.95|1896.75|1902.62|1896.42|25
1653911760000|2022-05-30 11:56:00|1902.84|1896.64|1903.02|1896.82|1903.12|1896.92|1902.79|1896.59|26
1653911770000|2022-05-30 11:56:10|1903.01|1896.81|1902.82|1896.62|1903.01|1896.81|1902.74|1896.54|19
1653911780000|2022-05-30 11:56:20|1902.8|1896.6|1902.6|1896.4|1902.82|1896.62|1902.55|1896.35|25
1653911790000|2022-05-30 11:56:30|1902.58|1896.38|1902.64|1896.44|1902.65|1896.45|1902.31|1896.11|24
1653911800000|2022-05-30 11:56:40|1902.5|1896.3|1902.12|1895.92|1902.58|1896.38|1901.85|1895.65|27
1653911810000|2022-05-30 11:56:50|1902.09|1895.89|1902.02|1895.82|1902.19|1895.99|1901.79|1895.59|29
1653911820000|2022-05-30 11:57:00|1902.13|1895.93|1902.09|1895.89|1902.35|1896.15|1901.96|1895.76|33
1653911830000|2022-05-30 11:57:10|1902.11|1895.91|1902.32|1896.12|1902.34|1896.14|1902.11|1895.91|18
1653911840000|2022-05-30 11:57:20|1902.38|1896.18|1902.37|1896.17|1902.44|1896.24|1902.3|1896.1|25
1653911850000|2022-05-30 11:57:30|1902.48|1896.28|1902.43|1896.23|1902.55|1896.35|1902.43|1896.23|26
1653911860000|2022-05-30 11:57:40|1902.4|1896.2|1902.47|1896.27|1902.64|1896.44|1902.39|1896.19|29
1653911870000|2022-05-30 11:57:50|1902.53|1896.33|1902.25|1896.05|1902.57|1896.37|1902.25|1896.05|26
1653911880000|2022-05-30 11:58:00|1902.28|1896.08|1901.7|1895.5|1902.37|1896.17|1901.7|1895.5|19
1653911890000|2022-05-30 11:58:10|1901.77|1895.57|1902.32|1896.12|1902.41|1896.21|1901.75|1895.55|33
1653911900000|2022-05-30 11:58:20|1902.34|1896.14|1902.46|1896.26|1902.46|1896.26|1902.28|1896.08|28
1653911910000|2022-05-30 11:58:30|1902.43|1896.23|1902.44|1896.24|1902.51|1896.31|1902.42|1896.22|21
1653911920000|2022-05-30 11:58:40|1902.43|1896.23|1902.51|1896.31|1902.53|1896.33|1902.38|1896.18|30
1653911930000|2022-05-30 11:58:50|1902.5|1896.3|1902.28|1896.08|1902.56|1896.36|1902.28|1896.08|30
1653911940000|2022-05-30 11:59:00|1902.1|1895.9|1901.74|1895.54|1902.1|1895.9|1901.32|1895.12|24
1653911950000|2022-05-30 11:59:10|1901.8|1895.6|1902.83|1896.63|1902.83|1896.63|1901.71|1895.51|30
1653911960000|2022-05-30 11:59:20|1902.82|1896.62|1904.05|1897.85|1904.05|1897.85|1902.62|1896.42|26
1653911970000|2022-05-30 11:59:30|1904.08|1897.88|1904.66|1898.46|1904.66|1898.46|1904.06|1897.86|30
1653911980000|2022-05-30 11:59:40|1904.56|1898.36|1904.28|1898.08|1904.56|1898.36|1904.27|1898.07|30
1653911990000|2022-05-30 11:59:50|1904.29|1898.09|1904.36|1898.16|1904.45|1898.25|1904.28|1898.08|25
1653912000000|2022-05-30 12:00:00|1904.31|1898.11|1904|1897.8|1904.35|1898.15|1903.91|1897.71|33
1653912010000|2022-05-30 12:00:10|1904.01|1897.81|1903.85|1897.65|1904.34|1898.14|1903.81|1897.61|32
1653912020000|2022-05-30 12:00:20|1903.86|1897.66|1905.24|1899.04|1906|1899.8|1903.86|1897.66|32
1653912030000|2022-05-30 12:00:30|1905.16|1898.96|1904.91|1898.71|1905.25|1899.05|1904.8|1898.6|29
1653912040000|2022-05-30 12:00:40|1904.9|1898.7|1905.02|1898.82|1905.05|1898.85|1904.8|1898.6|29
1653912050000|2022-05-30 12:00:50|1904.99|1898.79|1904.15|1897.95|1904.99|1898.79|1904.13|1897.93|35
1653912060000|2022-05-30 12:01:00|1904.18|1897.98|1904.06|1897.86|1904.18|1897.98|1904.03|1897.83|29
1653912070000|2022-05-30 12:01:10|1904.09|1897.89|1903.68|1897.48|1904.1|1897.9|1903.62|1897.42|28
1653912080000|2022-05-30 12:01:20|1903.67|1897.47|1904.11|1897.91|1904.72|1898.52|1903.67|1897.47|31
1653912090000|2022-05-30 12:01:30|1904.09|1897.89|1903.87|1897.67|1904.11|1897.91|1903.83|1897.63|30
1653912100000|2022-05-30 12:01:40|1903.83|1897.63|1902.96|1896.76|1903.83|1897.63|1902.93|1896.73|26
1653912110000|2022-05-30 12:01:50|1903.07|1896.87|1903.06|1896.86|1903.1|1896.9|1902.91|1896.71|23
1653912120000|2022-05-30 12:02:00|1903.05|1896.85|1902.91|1896.71|1903.17|1896.97|1902.91|1896.71|24
1653912130000|2022-05-30 12:02:10|1903.03|1896.83|1902.93|1896.73|1903.2|1897|1902.85|1896.65|24
1653912140000|2022-05-30 12:02:20|1902.79|1896.59|1903.02|1896.82|1903.03|1896.83|1902.45|1896.25|25
1653912150000|2022-05-30 12:02:30|1902.91|1896.71|1902.7|1896.5|1902.95|1896.75|1902.5|1896.3|35
1653912160000|2022-05-30 12:02:40|1902.55|1896.35|1902.21|1896.01|1902.63|1896.43|1902.06|1895.86|33
1653912170000|2022-05-30 12:02:50|1902.26|1896.06|1902.24|1896.04|1902.39|1896.19|1902.11|1895.91|27
1653912180000|2022-05-30 12:03:00|1902.25|1896.05|1902.4|1896.2|1902.4|1896.2|1902.24|1896.04|33
1653912190000|2022-05-30 12:03:10|1902.35|1896.15|1902.02|1895.82|1902.96|1896.76|1901.93|1895.73|34
1653912200000|2022-05-30 12:03:20|1902.07|1895.87|1902.67|1896.47|1902.92|1896.72|1902.07|1895.87|33
1653912210000|2022-05-30 12:03:30|1902.77|1896.57|1902.8|1896.6|1902.93|1896.73|1902.53|1896.33|30
1653912220000|2022-05-30 12:03:40|1902.75|1896.55|1902.39|1896.19|1902.79|1896.59|1902.38|1896.18|28
1653912230000|2022-05-30 12:03:50|1902.18|1895.98|1902.03|1895.83|1902.18|1895.98|1901.72|1895.52|29
1653912240000|2022-05-30 12:04:00|1902.05|1895.85|1902.44|1896.24|1903.14|1896.94|1902.05|1895.85|30
1653912250000|2022-05-30 12:04:10|1902.46|1896.26|1902.55|1896.35|1902.74|1896.54|1902.35|1896.15|30
1653912260000|2022-05-30 12:04:20|1902.58|1896.38|1902.15|1895.95|1902.84|1896.64|1902.15|1895.95|24
1653912270000|2022-05-30 12:04:30|1902.21|1896.01|1902.28|1896.08|1902.66|1896.46|1902.21|1896.01|18
1653912280000|2022-05-30 12:04:40|1902.27|1896.07|1902.23|1896.03|1902.33|1896.13|1902.23|1896.03|24
1653912290000|2022-05-30 12:04:50|1902.21|1896.01|1902.29|1896.09|1902.57|1896.37|1902.21|1896.01|34
1653912300000|2022-05-30 12:05:00|1902.28|1896.08|1902.57|1896.37|1902.7|1896.5|1902.25|1896.05|27
1653912310000|2022-05-30 12:05:10|1902.58|1896.38|1902.47|1896.27|1902.58|1896.38|1902.42|1896.22|22
1653912320000|2022-05-30 12:05:20|1902.46|1896.26|1902.32|1896.12|1902.46|1896.26|1902.1|1895.9|20
1653912330000|2022-05-30 12:05:30|1902.36|1896.16|1902.27|1896.07|1902.36|1896.16|1902.08|1895.88|25
1653912340000|2022-05-30 12:05:40|1902.26|1896.06|1903.05|1896.85|1903.18|1896.98|1902.05|1895.85|33
1653912350000|2022-05-30 12:05:50|1903.13|1896.93|1904.44|1898.24|1905.09|1898.89|1903.02|1896.82|38
1653912360000|2022-05-30 12:06:00|1904.46|1898.26|1904.35|1898.15|1904.73|1898.53|1904.35|1898.15|31
1653912370000|2022-05-30 12:06:10|1904.34|1898.14|1904.28|1898.08|1904.43|1898.23|1904.22|1898.02|27
1653912380000|2022-05-30 12:06:20|1904.3|1898.1|1905.49|1899.29|1905.9|1899.7|1904.25|1898.05|24
1653912390000|2022-05-30 12:06:30|1905.29|1899.09|1905.33|1899.13|1905.68|1899.48|1905.2|1899|33
1653912400000|2022-05-30 12:06:40|1905.41|1899.21|1904.99|1898.79|1905.6|1899.4|1904.96|1898.76|30
1653912410000|2022-05-30 12:06:50|1904.85|1898.65|1904.46|1898.26|1904.98|1898.78|1904.12|1897.92|34
1653912420000|2022-05-30 12:07:00|1904.45|1898.25|1902.92|1896.72|1904.78|1898.58|1902.92|1896.72|34
1653912430000|2022-05-30 12:07:10|1903.08|1896.88|1903.47|1897.27|1903.87|1897.67|1903.02|1896.82|35
1653912440000|2022-05-30 12:07:20|1903.48|1897.28|1903.66|1897.46|1903.75|1897.55|1903.47|1897.27|30
1653912450000|2022-05-30 12:07:30|1903.67|1897.47|1903.67|1897.47|1903.8|1897.6|1903.6|1897.4|25
1653912460000|2022-05-30 12:07:40|1903.64|1897.44|1903.57|1897.37|1903.73|1897.53|1903.52|1897.32|29
1653912470000|2022-05-30 12:07:50|1903.55|1897.35|1904.49|1898.29|1904.83|1898.63|1903.52|1897.32|28
1653912480000|2022-05-30 12:08:00|1904.5|1898.3|1904.19|1897.99|1904.84|1898.64|1904.12|1897.92|30
1653912490000|2022-05-30 12:08:10|1904.18|1897.98|1904.1|1897.9|1904.18|1897.98|1903.65|1897.45|22
1653912500000|2022-05-30 12:08:20|1904.09|1897.89|1904.36|1898.16|1904.59|1898.39|1904.09|1897.89|30
1653912510000|2022-05-30 12:08:30|1904.39|1898.19|1904.11|1897.91|1904.48|1898.28|1903.91|1897.71|29
1653912520000|2022-05-30 12:08:40|1904.07|1897.87|1904.03|1897.83|1904.15|1897.95|1903.92|1897.72|35
1653912530000|2022-05-30 12:08:50|1904|1897.8|1904.47|1898.27|1904.5|1898.3|1903.8|1897.6|24
1653912540000|2022-05-30 12:09:00|1904.46|1898.26|1904.61|1898.41|1904.63|1898.43|1904.36|1898.16|29
1653912550000|2022-05-30 12:09:10|1904.59|1898.39|1904.68|1898.48|1904.78|1898.58|1904.53|1898.33|34
1653912560000|2022-05-30 12:09:20|1904.72|1898.52|1904.64|1898.44|1904.72|1898.52|1904.33|1898.13|28
1653912570000|2022-05-30 12:09:30|1904.61|1898.41|1904.06|1897.86|1904.61|1898.41|1903.92|1897.72|24
1653912580000|2022-05-30 12:09:40|1903.98|1897.78|1903.78|1897.58|1904.17|1897.97|1903.77|1897.57|27
1653912590000|2022-05-30 12:09:50|1903.76|1897.56|1903.94|1897.74|1904.01|1897.81|1903.76|1897.56|27
1653912600000|2022-05-30 12:10:00|1903.92|1897.72|1904.3|1898.1|1904.54|1898.34|1903.9|1897.7|33
1653912610000|2022-05-30 12:10:10|1904.29|1898.09|1903.57|1897.37|1904.32|1898.12|1903.42|1897.22|29
1653912620000|2022-05-30 12:10:20|1903.6|1897.4|1903.73|1897.53|1903.73|1897.53|1903.57|1897.37|26
1653912630000|2022-05-30 12:10:30|1903.77|1897.57|1903.68|1897.48|1903.94|1897.74|1903.62|1897.42|29
1653912640000|2022-05-30 12:10:40|1903.66|1897.46|1903.64|1897.44|1903.74|1897.54|1903.36|1897.16|21
1653912650000|2022-05-30 12:10:50|1903.62|1897.42|1903.6|1897.4|1903.83|1897.63|1903.43|1897.23|21
1653912660000|2022-05-30 12:11:00|1903.58|1897.38|1903.5|1897.3|1903.6|1897.4|1903.07|1896.87|18
1653912670000|2022-05-30 12:11:10|1903.42|1897.22|1903.68|1897.48|1903.91|1897.71|1903.36|1897.16|19
1653912680000|2022-05-30 12:11:20|1903.69|1897.49|1903.62|1897.42|1903.81|1897.61|1903.59|1897.39|27
1653912690000|2022-05-30 12:11:30|1903.6|1897.4|1903.6|1897.4|1903.7|1897.5|1903.58|1897.38|11
1653912700000|2022-05-30 12:11:40|1903.59|1897.39|1903.52|1897.32|1903.72|1897.52|1903.38|1897.18|12
1653912710000|2022-05-30 12:11:50|1903.43|1897.23|1903.46|1897.26|1903.72|1897.52|1903.43|1897.23|9
1653912720000|2022-05-30 12:12:00|1903.54|1897.34|1903.44|1897.24|1903.72|1897.52|1903.21|1897.01|18
1653912730000|2022-05-30 12:12:10|1903.56|1897.36|1902.99|1896.79|1903.56|1897.36|1902.99|1896.79|21
1653912740000|2022-05-30 12:12:20|1902.93|1896.73|1903.34|1897.14|1903.58|1897.38|1902.93|1896.73|21
1653912750000|2022-05-30 12:12:30|1903.58|1897.38|1903.26|1897.06|1903.58|1897.38|1902.97|1896.77|14
1653912760000|2022-05-30 12:12:40|1903.25|1897.05|1903.28|1897.08|1903.3|1897.1|1903.24|1897.04|5
1653912770000|2022-05-30 12:12:50|1902.99|1896.79|1902.98|1896.78|1903.08|1896.88|1902.85|1896.65|9
1653912780000|2022-05-30 12:13:00|1902.84|1896.64|1903.77|1897.57|1904.56|1898.36|1902.83|1896.63|28
1653912790000|2022-05-30 12:13:10|1903.78|1897.58|1903.7|1897.5|1904.01|1897.81|1903.6|1897.4|32
1653912800000|2022-05-30 12:13:20|1903.78|1897.58|1903.65|1897.45|1903.9|1897.7|1903.64|1897.44|22
1653912810000|2022-05-30 12:13:30|1903.64|1897.44|1903.7|1897.5|1903.75|1897.55|1903.57|1897.37|20
1653912820000|2022-05-30 12:13:40|1903.68|1897.48|1903.62|1897.42|1903.79|1897.59|1903.59|1897.39|24
1653912830000|2022-05-30 12:13:50|1903.39|1897.19|1903.26|1897.06|1903.66|1897.46|1903.26|1897.06|30
1653912840000|2022-05-30 12:14:00|1903.32|1897.12|1903.61|1897.41|1903.75|1897.55|1903.31|1897.11|20
1653912850000|2022-05-30 12:14:10|1903.59|1897.39|1904.46|1898.26|1904.46|1898.26|1903.55|1897.35|24
1653912860000|2022-05-30 12:14:20|1904.48|1898.28|1905.59|1899.39|1905.73|1899.53|1904.48|1898.28|35
1653912870000|2022-05-30 12:14:30|1905.84|1899.64|1905.96|1899.76|1906.41|1900.21|1905.8|1899.6|29
1653912880000|2022-05-30 12:14:40|1906.02|1899.82|1906.04|1899.84|1906.43|1900.23|1906.01|1899.81|32
1653912890000|2022-05-30 12:14:50|1905.63|1899.43|1904.99|1898.79|1905.86|1899.66|1904.9|1898.7|25
1653912900000|2022-05-30 12:15:00|1905.03|1898.83|1904.97|1898.77|1905.08|1898.88|1904.93|1898.73|22
1653912910000|2022-05-30 12:15:10|1904.98|1898.78|1905.02|1898.82|1905.17|1898.97|1904.92|1898.72|25
1653912920000|2022-05-30 12:15:20|1904.99|1898.79|1904.88|1898.68|1905.05|1898.85|1904.63|1898.43|34
1653912930000|2022-05-30 12:15:30|1905.01|1898.81|1904.99|1898.79|1905.05|1898.85|1904.79|1898.59|26
1653912940000|2022-05-30 12:15:40|1904.93|1898.73|1904.86|1898.66|1905.04|1898.84|1904.77|1898.57|23
1653912950000|2022-05-30 12:15:50|1904.75|1898.55|1904.44|1898.24|1905.08|1898.88|1904.43|1898.23|19
1653912960000|2022-05-30 12:16:00|1904.4|1898.2|1904.79|1898.59|1904.82|1898.62|1904.4|1898.2|21
1653912970000|2022-05-30 12:16:10|1904.75|1898.55|1904.48|1898.28|1904.84|1898.64|1904.47|1898.27|30
1653912980000|2022-05-30 12:16:20|1904.45|1898.25|1904.3|1898.1|1904.49|1898.29|1904.17|1897.97|21
1653912990000|2022-05-30 12:16:30|1904.29|1898.09|1904.23|1898.03|1904.33|1898.13|1904.23|1898.03|22
1653913000000|2022-05-30 12:16:40|1904.25|1898.05|1904.67|1898.47|1904.67|1898.47|1904.12|1897.92|19
1653913010000|2022-05-30 12:16:50|1904.59|1898.39|1904.19|1897.99|1904.65|1898.45|1904.18|1897.98|30
1653913020000|2022-05-30 12:17:00|1904.25|1898.05|1904.21|1898.01|1904.53|1898.33|1904.18|1897.98|32
1653913030000|2022-05-30 12:17:10|1904.23|1898.03|1904.31|1898.11|1904.31|1898.11|1904.19|1897.99|15
1653913040000|2022-05-30 12:17:20|1904.3|1898.1|1904.37|1898.17|1904.37|1898.17|1904.18|1897.98|20
1653913050000|2022-05-30 12:17:30|1904.33|1898.13|1904.41|1898.21|1904.47|1898.27|1904.27|1898.07|25
1653913060000|2022-05-30 12:17:40|1904.4|1898.2|1904.46|1898.26|1904.46|1898.26|1904.29|1898.09|18
1653913070000|2022-05-30 12:17:50|1904.47|1898.27|1904.6|1898.4|1904.61|1898.41|1904.42|1898.22|20
1653913080000|2022-05-30 12:18:00|1904.59|1898.39|1904.47|1898.27|1904.65|1898.45|1904.47|1898.27|24
1653913090000|2022-05-30 12:18:10|1904.45|1898.25|1905.91|1899.71|1905.91|1899.71|1904.36|1898.16|35
1653913100000|2022-05-30 12:18:20|1906.09|1899.89|1906.3|1900.1|1906.46|1900.26|1905.8|1899.6|38
1653913110000|2022-05-30 12:18:30|1906.28|1900.08|1905.78|1899.58|1906.36|1900.16|1905.72|1899.52|32
1653913120000|2022-05-30 12:18:40|1905.79|1899.59|1906|1899.8|1906.16|1899.96|1905.79|1899.59|32
1653913130000|2022-05-30 12:18:50|1905.95|1899.75|1905.38|1899.18|1906.03|1899.83|1905.06|1898.86|29
1653913140000|2022-05-30 12:19:00|1905.33|1899.13|1906.49|1900.29|1906.55|1900.35|1905.29|1899.09|32
1653913150000|2022-05-30 12:19:10|1906.5|1900.3|1906.78|1900.58|1906.89|1900.69|1906.47|1900.27|32
1653913160000|2022-05-30 12:19:20|1906.68|1900.48|1912.91|1906.71|1912.91|1906.71|1906.68|1900.48|39
1653913170000|2022-05-30 12:19:30|1913.93|1907.73|1911.93|1905.73|1916.09|1909.89|1911.36|1905.16|40
1653913180000|2022-05-30 12:19:40|1911.48|1905.28|1913.08|1906.88|1913.08|1906.88|1910.73|1904.53|38
1653913190000|2022-05-30 12:19:50|1913.06|1906.86|1912.35|1906.15|1913.57|1907.37|1912.31|1906.11|37
1653913200000|2022-05-30 12:20:00|1912.34|1906.14|1912.11|1905.91|1912.35|1906.15|1911.38|1905.18|40
1653913210000|2022-05-30 12:20:10|1911.66|1905.46|1911.48|1905.28|1912.32|1906.12|1911.23|1905.03|39
1653913220000|2022-05-30 12:20:20|1911.54|1905.34|1911|1904.8|1911.68|1905.48|1910.8|1904.6|30
1653913230000|2022-05-30 12:20:30|1911.14|1904.94|1910.44|1904.24|1911.16|1904.96|1910.25|1904.05|35
1653913240000|2022-05-30 12:20:40|1910.25|1904.05|1910.08|1903.88|1910.25|1904.05|1909.96|1903.76|28
1653913250000|2022-05-30 12:20:50|1910.01|1903.81|1910.24|1904.04|1910.42|1904.22|1909.75|1903.55|30
1653913260000|2022-05-30 12:21:00|1910.35|1904.15|1908.96|1902.76|1910.42|1904.22|1908.59|1902.39|33
1653913270000|2022-05-30 12:21:10|1908.91|1902.71|1907.77|1901.57|1909.06|1902.86|1907.66|1901.46|36
1653913280000|2022-05-30 12:21:20|1908.13|1901.93|1908.13|1901.93|1908.63|1902.43|1907.45|1901.25|34
1653913290000|2022-05-30 12:21:30|1908.22|1902.02|1906.05|1899.85|1908.22|1902.02|1905.71|1899.51|37
1653913300000|2022-05-30 12:21:40|1906.07|1899.87|1905.09|1898.89|1906.07|1899.87|1904.58|1898.38|32
1653913310000|2022-05-30 12:21:50|1904.93|1898.73|1905.07|1898.87|1905.31|1899.11|1904.44|1898.24|31
1653913320000|2022-05-30 12:22:00|1905.06|1898.86|1903.72|1897.52|1905.06|1898.86|1903.52|1897.32|33
1653913330000|2022-05-30 12:22:10|1903.65|1897.45|1902.21|1896.01|1903.65|1897.45|1901.89|1895.69|37
1653913340000|2022-05-30 12:22:20|1902.22|1896.02|1900.76|1894.56|1902.47|1896.27|1900.76|1894.56|37
1653913350000|2022-05-30 12:22:30|1900.83|1894.63|1899.51|1893.31|1900.84|1894.64|1899.51|1893.31|38
1653913360000|2022-05-30 12:22:40|1899.45|1893.25|1897.8|1891.6|1899.7|1893.5|1897.7|1891.5|35
1653913370000|2022-05-30 12:22:50|1897.7|1891.5|1898.97|1892.77|1899.15|1892.95|1897.02|1890.82|32
1653913380000|2022-05-30 12:23:00|1898.87|1892.67|1898.62|1892.42|1900.49|1894.29|1898.62|1892.42|39
1653913390000|2022-05-30 12:23:10|1898.61|1892.41|1898.02|1891.82|1899.04|1892.84|1898.02|1891.82|37
1653913400000|2022-05-30 12:23:20|1898.08|1891.88|1897.26|1891.06|1898.2|1892|1896.89|1890.69|35
1653913410000|2022-05-30 12:23:30|1896.83|1890.63|1895.52|1889.32|1897.23|1891.03|1895.48|1889.28|34
1653913420000|2022-05-30 12:23:40|1895.53|1889.33|1894.52|1888.32|1895.53|1889.33|1894.19|1887.99|37
1653913430000|2022-05-30 12:23:50|1894.53|1888.33|1894.54|1888.34|1894.87|1888.67|1894.51|1888.31|33
1653913440000|2022-05-30 12:24:00|1894.61|1888.41|1891.55|1885.35|1894.63|1888.43|1891.55|1885.35|36
1653913450000|2022-05-30 12:24:10|1891.44|1885.24|1888.29|1882.09|1891.44|1885.24|1887.54|1881.34|40
1653913460000|2022-05-30 12:24:20|1888.31|1882.11|1889.87|1883.67|1889.96|1883.76|1887.33|1881.13|40
1653913470000|2022-05-30 12:24:30|1889.81|1883.61|1891.24|1885.04|1891.46|1885.26|1889.17|1882.97|37
1653913480000|2022-05-30 12:24:40|1891.88|1885.68|1890.81|1884.61|1892.76|1886.56|1890.68|1884.48|39
1653913490000|2022-05-30 12:24:50|1890.82|1884.62|1890.98|1884.78|1891.29|1885.09|1890.22|1884.02|32
1653913500000|2022-05-30 12:25:00|1890.88|1884.68|1890.49|1884.29|1891|1884.8|1890.3|1884.1|31
1653913510000|2022-05-30 12:25:10|1890.16|1883.96|1890.24|1884.04|1890.83|1884.63|1889.86|1883.66|31
1653913520000|2022-05-30 12:25:20|1889.75|1883.55|1888.06|1881.86|1890.03|1883.83|1888.06|1881.86|31
1653913530000|2022-05-30 12:25:30|1888.08|1881.88|1888.89|1882.69|1888.91|1882.71|1887.03|1880.83|37
1653913540000|2022-05-30 12:25:40|1888.97|1882.77|1888.9|1882.7|1889.05|1882.85|1888.35|1882.15|35
1653913550000|2022-05-30 12:25:50|1888.79|1882.59|1888.19|1881.99|1889.63|1883.43|1888.19|1881.99|34
1653913560000|2022-05-30 12:26:00|1888.11|1881.91|1888.59|1882.39|1888.85|1882.65|1888.11|1881.91|33
1653913570000|2022-05-30 12:26:10|1888.52|1882.32|1890.3|1884.1|1890.3|1884.1|1888.42|1882.22|33
1653913580000|2022-05-30 12:26:20|1890.27|1884.07|1889.74|1883.54|1890.57|1884.37|1889.62|1883.42|36
1653913590000|2022-05-30 12:26:30|1889.78|1883.58|1890.42|1884.22|1890.42|1884.22|1889.08|1882.88|33
1653913600000|2022-05-30 12:26:40|1890.41|1884.21|1890.41|1884.21|1890.42|1884.22|1890.34|1884.14|19
1653913610000|2022-05-30 12:26:50|1890.47|1884.27|1890.01|1883.81|1890.47|1884.27|1889.88|1883.68|33
1653913620000|2022-05-30 12:27:00|1890.13|1883.93|1889.12|1882.92|1890.47|1884.27|1888.94|1882.74|39
1653913630000|2022-05-30 12:27:10|1889.05|1882.85|1889.34|1883.14|1889.52|1883.32|1889.05|1882.85|35
1653913640000|2022-05-30 12:27:20|1889.35|1883.15|1888.86|1882.66|1889.4|1883.2|1888.61|1882.41|34
1653913650000|2022-05-30 12:27:30|1888.85|1882.65|1889.5|1883.3|1889.75|1883.55|1888.82|1882.62|32
1653913660000|2022-05-30 12:27:40|1889.52|1883.32|1889.03|1882.83|1889.66|1883.46|1888.99|1882.79|32
1653913670000|2022-05-30 12:27:50|1889.02|1882.82|1888.45|1882.25|1889.02|1882.82|1888.2|1882|27
1653913680000|2022-05-30 12:28:00|1888.46|1882.26|1888.15|1881.95|1888.46|1882.26|1887.8|1881.6|28
1653913690000|2022-05-30 12:28:10|1888.14|1881.94|1887.32|1881.12|1888.15|1881.95|1887.32|1881.12|28
1653913700000|2022-05-30 12:28:20|1887.31|1881.11|1886.16|1879.96|1887.41|1881.21|1886.03|1879.83|27
1653913710000|2022-05-30 12:28:30|1885.6|1879.4|1886.39|1880.19|1886.75|1880.55|1885.45|1879.25|36
1653913720000|2022-05-30 12:28:40|1886.41|1880.21|1885.21|1879.01|1886.58|1880.38|1885.14|1878.94|36
1653913730000|2022-05-30 12:28:50|1885.1|1878.9|1883.4|1877.2|1885.1|1878.9|1883.38|1877.18|38
1653913740000|2022-05-30 12:29:00|1883.32|1877.12|1882.19|1875.99|1883.67|1877.47|1881.84|1875.64|39
1653913750000|2022-05-30 12:29:10|1882.08|1875.88|1881.93|1875.73|1882.11|1875.91|1880.46|1874.26|40
1653913760000|2022-05-30 12:29:20|1882.21|1876.01|1883.17|1876.97|1883.17|1876.97|1880.94|1874.74|40
1653913770000|2022-05-30 12:29:30|1882.93|1876.73|1883.17|1876.97|1883.4|1877.2|1882.33|1876.13|36
1653913780000|2022-05-30 12:29:40|1883.25|1877.05|1881.19|1874.99|1883.25|1877.05|1881.19|1874.99|39
1653913790000|2022-05-30 12:29:50|1881.13|1874.93|1881.17|1874.97|1881.27|1875.07|1880.69|1874.49|37
1653913800000|2022-05-30 12:30:00|1881.5|1875.3|1883.29|1877.09|1883.49|1877.29|1881.5|1875.3|38
1653913810000|2022-05-30 12:30:10|1883.43|1877.23|1883.69|1877.49|1884.06|1877.86|1883.43|1877.23|37
1653913820000|2022-05-30 12:30:20|1884.17|1877.97|1883.54|1877.34|1884.9|1878.7|1883.54|1877.34|34
1653913830000|2022-05-30 12:30:30|1883.53|1877.33|1883.4|1877.2|1883.66|1877.46|1882.23|1876.03|38
1653913840000|2022-05-30 12:30:40|1883.37|1877.17|1882.12|1875.92|1883.37|1877.17|1881.9|1875.7|34
1653913850000|2022-05-30 12:30:50|1881.86|1875.66|1880.93|1874.73|1881.86|1875.66|1880.93|1874.73|34
1653913860000|2022-05-30 12:31:00|1880.96|1874.76|1879.13|1872.93|1880.96|1874.76|1879.13|1872.93|33
1653913870000|2022-05-30 12:31:10|1879.12|1872.92|1879.21|1873.01|1880.02|1873.82|1878.84|1872.64|37
1653913880000|2022-05-30 12:31:20|1879.48|1873.28|1879.06|1872.86|1879.99|1873.79|1878.67|1872.47|39
1653913890000|2022-05-30 12:31:30|1879.07|1872.87|1880.44|1874.24|1880.44|1874.24|1878.96|1872.76|35
1653913900000|2022-05-30 12:31:40|1880.53|1874.33|1879.51|1873.31|1880.53|1874.33|1878.93|1872.73|33
1653913910000|2022-05-30 12:31:50|1879.4|1873.2|1881.8|1875.6|1881.8|1875.6|1879.31|1873.11|36
1653913920000|2022-05-30 12:32:00|1881.67|1875.47|1882.95|1876.75|1882.95|1876.75|1881.38|1875.18|36
1653913930000|2022-05-30 12:32:10|1883.04|1876.84|1883.25|1877.05|1883.65|1877.45|1882.55|1876.35|38
1653913940000|2022-05-30 12:32:20|1883.41|1877.21|1880.13|1873.93|1883.75|1877.55|1880.09|1873.89|37
1653913950000|2022-05-30 12:32:30|1880.09|1873.89|1878.42|1872.22|1880.1|1873.9|1878.42|1872.22|37
1653913960000|2022-05-30 12:32:40|1878.22|1872.02|1878.15|1871.95|1879.5|1873.3|1877.85|1871.65|38
1653913970000|2022-05-30 12:32:50|1878.14|1871.94|1878.38|1872.18|1878.88|1872.68|1877.86|1871.66|35
1653913980000|2022-05-30 12:33:00|1878.37|1872.17|1877.16|1870.96|1878.37|1872.17|1877.08|1870.88|40
1653913990000|2022-05-30 12:33:10|1876.91|1870.71|1876.2|1870|1877.38|1871.18|1875.92|1869.72|40
1653914000000|2022-05-30 12:33:20|1876.05|1869.85|1876.71|1870.51|1877.09|1870.89|1875.69|1869.49|37
1653914010000|2022-05-30 12:33:30|1876.74|1870.54|1875.85|1869.65|1877.64|1871.44|1875.85|1869.65|36
1653914020000|2022-05-30 12:33:40|1875.9|1869.7|1876.24|1870.04|1876.24|1870.04|1875.44|1869.24|34
1653914030000|2022-05-30 12:33:50|1876.68|1870.48|1876.57|1870.37|1877.2|1871|1876.37|1870.17|36
1653914040000|2022-05-30 12:34:00|1876.6|1870.4|1875.43|1869.23|1876.6|1870.4|1875.37|1869.17|37
1653914050000|2022-05-30 12:34:10|1875.42|1869.22|1875.32|1869.12|1875.42|1869.22|1874.37|1868.17|35
1653914060000|2022-05-30 12:34:20|1875.49|1869.29|1879.2|1873|1879.2|1873|1875.35|1869.15|39
1653914070000|2022-05-30 12:34:30|1879.13|1872.93|1878.4|1872.2|1879.58|1873.38|1878.4|1872.2|37
1653914080000|2022-05-30 12:34:40|1878.22|1872.02|1880.49|1874.29|1880.49|1874.29|1878.2|1872|39
1653914090000|2022-05-30 12:34:50|1880.29|1874.09|1881.42|1875.22|1881.48|1875.28|1879.98|1873.78|39
1653914100000|2022-05-30 12:35:00|1881.4|1875.2|1882.42|1876.22|1882.74|1876.54|1881.26|1875.06|39
1653914110000|2022-05-30 12:35:10|1882.62|1876.42|1881.81|1875.61|1883.86|1877.66|1881.81|1875.61|39
1653914120000|2022-05-30 12:35:20|1881.83|1875.63|1881.08|1874.88|1881.85|1875.65|1881.08|1874.88|36
1653914130000|2022-05-30 12:35:30|1881.05|1874.85|1881.19|1874.99|1881.39|1875.19|1880.43|1874.23|36
1653914140000|2022-05-30 12:35:40|1881.2|1875|1879.65|1873.45|1881.33|1875.13|1879.65|1873.45|38
1653914150000|2022-05-30 12:35:50|1879.36|1873.16|1880.27|1874.07|1880.27|1874.07|1879.19|1872.99|39
1653914160000|2022-05-30 12:36:00|1880.37|1874.17|1880.82|1874.62|1881.38|1875.18|1880.13|1873.93|36
1653914170000|2022-05-30 12:36:10|1881.14|1874.94|1882.12|1875.92|1882.15|1875.95|1880.85|1874.65|36
1653914180000|2022-05-30 12:36:20|1882.08|1875.88|1882.54|1876.34|1882.85|1876.65|1881.78|1875.58|37
1653914190000|2022-05-30 12:36:30|1882.63|1876.43|1881.83|1875.63|1882.63|1876.43|1881.24|1875.04|39
1653914200000|2022-05-30 12:36:40|1881.84|1875.64|1881.68|1875.48|1882.3|1876.1|1881.57|1875.37|38
1653914210000|2022-05-30 12:36:50|1881.58|1875.38|1881.47|1875.27|1881.69|1875.49|1881.46|1875.26|33
1653914220000|2022-05-30 12:37:00|1881.54|1875.34|1881.3|1875.1|1881.59|1875.39|1881.22|1875.02|32
1653914230000|2022-05-30 12:37:10|1881.37|1875.17|1881.86|1875.66|1882.1|1875.9|1881.37|1875.17|35
1653914240000|2022-05-30 12:37:20|1881.9|1875.7|1882.2|1876|1882.8|1876.6|1881.9|1875.7|29
1653914250000|2022-05-30 12:37:30|1882.38|1876.18|1882.54|1876.34|1882.68|1876.48|1882.38|1876.18|28
1653914260000|2022-05-30 12:37:40|1882.66|1876.46|1883.3|1877.1|1883.33|1877.13|1882.66|1876.46|36
1653914270000|2022-05-30 12:37:50|1883.22|1877.02|1883.53|1877.33|1883.53|1877.33|1883.13|1876.93|32
1653914280000|2022-05-30 12:38:00|1883.5|1877.3|1883.82|1877.62|1884.32|1878.12|1883.5|1877.3|38
1653914290000|2022-05-30 12:38:10|1883.64|1877.44|1882.56|1876.36|1883.64|1877.44|1882.32|1876.12|38
1653914300000|2022-05-30 12:38:20|1882.6|1876.4|1883.06|1876.86|1883.39|1877.19|1882.6|1876.4|34
1653914310000|2022-05-30 12:38:30|1883.08|1876.88|1883.43|1877.23|1883.83|1877.63|1882.92|1876.72|35
1653914320000|2022-05-30 12:38:40|1883.52|1877.32|1882.09|1875.89|1883.71|1877.51|1881.8|1875.6|37
1653914330000|2022-05-30 12:38:50|1882.06|1875.86|1882.19|1875.99|1882.58|1876.38|1881.9|1875.7|33
1653914340000|2022-05-30 12:39:00|1882.21|1876.01|1883.3|1877.1|1883.42|1877.22|1882.2|1876|38
1653914350000|2022-05-30 12:39:10|1883.37|1877.17|1883.02|1876.82|1883.71|1877.51|1882.87|1876.67|37
1653914360000|2022-05-30 12:39:20|1882.98|1876.78|1883.94|1877.74|1884.13|1877.93|1882.98|1876.78|30
1653914370000|2022-05-30 12:39:30|1883.97|1877.77|1885.37|1879.17|1885.56|1879.36|1883.84|1877.64|36
1653914380000|2022-05-30 12:39:40|1885.31|1879.11|1886.06|1879.86|1886.42|1880.22|1885.29|1879.09|36
1653914390000|2022-05-30 12:39:50|1886.07|1879.87|1886.35|1880.15|1886.37|1880.17|1885.68|1879.48|37
1653914400000|2022-05-30 12:40:00|1886.67|1880.47|1886.39|1880.19|1887.94|1881.74|1885.89|1879.69|36
1653914410000|2022-05-30 12:40:10|1886.29|1880.09|1885.14|1878.94|1886.37|1880.17|1884.86|1878.66|38
1653914420000|2022-05-30 12:40:20|1885.15|1878.95|1884.88|1878.68|1885.15|1878.95|1884.8|1878.6|38
1653914430000|2022-05-30 12:40:30|1884.83|1878.63|1884.62|1878.42|1884.83|1878.63|1884.54|1878.34|28
1653914440000|2022-05-30 12:40:40|1884.67|1878.47|1884.21|1878.01|1884.83|1878.63|1884.12|1877.92|32
1653914450000|2022-05-30 12:40:50|1884.17|1877.97|1884.6|1878.4|1884.72|1878.52|1884|1877.8|35
1653914460000|2022-05-30 12:41:00|1884.62|1878.42|1886.94|1880.74|1887.09|1880.89|1884.62|1878.42|38
1653914470000|2022-05-30 12:41:10|1886.88|1880.68|1886.37|1880.17|1886.88|1880.68|1886.37|1880.17|35
1653914480000|2022-05-30 12:41:20|1886.5|1880.3|1886.44|1880.24|1886.52|1880.32|1886.27|1880.07|36
1653914490000|2022-05-30 12:41:30|1886.48|1880.28|1886.52|1880.32|1886.72|1880.52|1886.13|1879.93|38
1653914500000|2022-05-30 12:41:40|1886.56|1880.36|1886.63|1880.43|1886.69|1880.49|1886.42|1880.22|33
1653914510000|2022-05-30 12:41:50|1886.75|1880.55|1886.08|1879.88|1886.75|1880.55|1886.04|1879.84|29
1653914520000|2022-05-30 12:42:00|1886.03|1879.83|1885.43|1879.23|1886.13|1879.93|1885.37|1879.17|38
1653914530000|2022-05-30 12:42:10|1885.44|1879.24|1885.97|1879.77|1886|1879.8|1885.25|1879.05|34
1653914540000|2022-05-30 12:42:20|1885.96|1879.76|1886.48|1880.28|1886.58|1880.38|1885.81|1879.61|33
1653914550000|2022-05-30 12:42:30|1886.51|1880.31|1886.52|1880.32|1886.84|1880.64|1886.46|1880.26|29
1653914560000|2022-05-30 12:42:40|1886.39|1880.19|1885.39|1879.19|1886.49|1880.29|1885.34|1879.14|24
1653914570000|2022-05-30 12:42:50|1885.36|1879.16|1885.12|1878.92|1885.49|1879.29|1884.93|1878.73|23
1653914580000|2022-05-30 12:43:00|1885.05|1878.85|1884.88|1878.68|1885.2|1879|1884.84|1878.64|24
1653914590000|2022-05-30 12:43:10|1884.85|1878.65|1885.07|1878.87|1885.07|1878.87|1884.29|1878.09|31
1653914600000|2022-05-30 12:43:20|1885.06|1878.86|1884.93|1878.73|1885.06|1878.86|1884.84|1878.64|29
1653914610000|2022-05-30 12:43:30|1885.03|1878.83|1884.7|1878.5|1885.13|1878.93|1884.7|1878.5|26
1653914620000|2022-05-30 12:43:40|1884.55|1878.35|1884.58|1878.38|1884.59|1878.39|1884.42|1878.22|21
1653914630000|2022-05-30 12:43:50|1884.59|1878.39|1884.45|1878.25|1884.59|1878.39|1884.43|1878.23|22
1653914640000|2022-05-30 12:44:00|1884.39|1878.19|1884.06|1877.86|1884.57|1878.37|1884|1877.8|29
1653914650000|2022-05-30 12:44:10|1884.05|1877.85|1884.38|1878.18|1884.38|1878.18|1883.84|1877.64|28
1653914660000|2022-05-30 12:44:20|1884.29|1878.09|1883.16|1876.96|1884.38|1878.18|1883.13|1876.93|33
1653914670000|2022-05-30 12:44:30|1883.21|1877.01|1882.36|1876.16|1883.22|1877.02|1881.99|1875.79|32
1653914680000|2022-05-30 12:44:40|1882.45|1876.25|1881.95|1875.75|1882.54|1876.34|1881.76|1875.56|37
1653914690000|2022-05-30 12:44:50|1881.94|1875.74|1883.06|1876.86|1883.62|1877.42|1881.94|1875.74|39
1653914700000|2022-05-30 12:45:00|1882.93|1876.73|1881.7|1875.5|1882.93|1876.73|1881.67|1875.47|31
1653914710000|2022-05-30 12:45:10|1881.72|1875.52|1882.15|1875.95|1882.15|1875.95|1881|1874.8|29
1653914720000|2022-05-30 12:45:20|1882.27|1876.07|1883.17|1876.97|1883.25|1877.05|1882.27|1876.07|35
1653914730000|2022-05-30 12:45:30|1883.06|1876.86|1883.53|1877.33|1883.75|1877.55|1882.89|1876.69|37
1653914740000|2022-05-30 12:45:40|1883.55|1877.35|1883.98|1877.78|1884.1|1877.9|1883.5|1877.3|37
1653914750000|2022-05-30 12:45:50|1884.01|1877.81|1883.42|1877.22|1884.32|1878.12|1883.36|1877.16|35
1653914760000|2022-05-30 12:46:00|1883.4|1877.2|1883.99|1877.79|1884.18|1877.98|1883.4|1877.2|34
1653914770000|2022-05-30 12:46:10|1883.91|1877.71|1884.52|1878.32|1884.84|1878.64|1883.55|1877.35|38
1653914780000|2022-05-30 12:46:20|1884.54|1878.34|1884.78|1878.58|1884.79|1878.59|1884.54|1878.34|24
1653914790000|2022-05-30 12:46:30|1884.79|1878.59|1886.17|1879.97|1886.19|1879.99|1884.63|1878.43|31
1653914800000|2022-05-30 12:46:40|1886.1|1879.9|1886.01|1879.81|1887.29|1881.09|1886|1879.8|36
1653914810000|2022-05-30 12:46:50|1886.02|1879.82|1887.68|1881.48|1887.91|1881.71|1886.02|1879.82|36
1653914820000|2022-05-30 12:47:00|1887.63|1881.43|1886.56|1880.36|1887.66|1881.46|1886.51|1880.31|36
1653914830000|2022-05-30 12:47:10|1886.39|1880.19|1884.33|1878.13|1886.59|1880.39|1884.14|1877.94|31
1653914840000|2022-05-30 12:47:20|1884.3|1878.1|1884.29|1878.09|1884.3|1878.1|1884.1|1877.9|36
1653914850000|2022-05-30 12:47:30|1884.31|1878.11|1884.52|1878.32|1884.92|1878.72|1884.31|1878.11|36
1653914860000|2022-05-30 12:47:40|1884.57|1878.37|1884.48|1878.28|1884.64|1878.44|1884.43|1878.23|27
1653914870000|2022-05-30 12:47:50|1884.49|1878.29|1884.77|1878.57|1884.99|1878.79|1884.49|1878.29|32
1653914880000|2022-05-30 12:48:00|1884.78|1878.58|1885.15|1878.95|1885.61|1879.41|1884.78|1878.58|28
1653914890000|2022-05-30 12:48:10|1885.23|1879.03|1884.54|1878.34|1885.23|1879.03|1884.48|1878.28|29
1653914900000|2022-05-30 12:48:20|1884.55|1878.35|1884.52|1878.32|1884.69|1878.49|1884.41|1878.21|29
1653914910000|2022-05-30 12:48:30|1884.5|1878.3|1884.8|1878.6|1884.97|1878.77|1884.5|1878.3|25
1653914920000|2022-05-30 12:48:40|1884.78|1878.58|1884.79|1878.59|1885.03|1878.83|1884.72|1878.52|34
1653914930000|2022-05-30 12:48:50|1884.78|1878.58|1884.76|1878.56|1884.89|1878.69|1884.7|1878.5|23
1653914940000|2022-05-30 12:49:00|1884.77|1878.57|1884.7|1878.5|1884.77|1878.57|1884.63|1878.43|26
1653914950000|2022-05-30 12:49:10|1884.71|1878.51|1884.24|1878.04|1884.76|1878.56|1884.16|1877.96|29
1653914960000|2022-05-30 12:49:20|1884.26|1878.06|1884.25|1878.05|1884.4|1878.2|1884.15|1877.95|32
1653914970000|2022-05-30 12:49:30|1884.24|1878.04|1884.24|1878.04|1884.49|1878.29|1884.22|1878.02|32
1653914980000|2022-05-30 12:49:40|1884.28|1878.08|1884.55|1878.35|1884.58|1878.38|1884.21|1878.01|28
1653914990000|2022-05-30 12:49:50|1884.72|1878.52|1884.72|1878.52|1885|1878.8|1884.59|1878.39|34
1653915000000|2022-05-30 12:50:00|1884.69|1878.49|1885.15|1878.95|1886.25|1880.05|1884.66|1878.46|34
1653915010000|2022-05-30 12:50:10|1885.2|1879|1885.33|1879.13|1885.36|1879.16|1885.1|1878.9|33
1653915020000|2022-05-30 12:50:20|1885.34|1879.14|1885.48|1879.28|1885.66|1879.46|1885.34|1879.14|33
1653915030000|2022-05-30 12:50:30|1885.51|1879.31|1886.2|1880|1886.2|1880|1885.46|1879.26|27
1653915040000|2022-05-30 12:50:40|1886.18|1879.98|1887.43|1881.23|1887.63|1881.43|1886.18|1879.98|34
1653915050000|2022-05-30 12:50:50|1887.52|1881.32|1887.54|1881.34|1887.56|1881.36|1887.31|1881.11|31
1653915060000|2022-05-30 12:51:00|1887.42|1881.22|1887.65|1881.45|1887.8|1881.6|1887.28|1881.08|32
1653915070000|2022-05-30 12:51:10|1887.8|1881.6|1888.18|1881.98|1888.18|1881.98|1887.53|1881.33|31
1653915080000|2022-05-30 12:51:20|1888.27|1882.07|1888.49|1882.29|1888.7|1882.5|1888.07|1881.87|33
1653915090000|2022-05-30 12:51:30|1888.48|1882.28|1887.92|1881.72|1888.69|1882.49|1887.85|1881.65|33
1653915100000|2022-05-30 12:51:40|1887.9|1881.7|1889.31|1883.11|1889.31|1883.11|1887.9|1881.7|34
1653915110000|2022-05-30 12:51:50|1889.4|1883.2|1890.23|1884.03|1890.23|1884.03|1889.4|1883.2|36
1653915120000|2022-05-30 12:52:00|1890.15|1883.95|1891.55|1885.35|1892.03|1885.83|1890.15|1883.95|38
1653915130000|2022-05-30 12:52:10|1891.61|1885.41|1891.4|1885.2|1891.62|1885.42|1891.22|1885.02|37
1653915140000|2022-05-30 12:52:20|1891.43|1885.23|1891.42|1885.22|1891.74|1885.54|1891.3|1885.1|28
1653915150000|2022-05-30 12:52:30|1891.27|1885.07|1890.99|1884.79|1891.28|1885.08|1890.32|1884.12|34
1653915160000|2022-05-30 12:52:40|1890.94|1884.74|1891.33|1885.13|1891.33|1885.13|1890.47|1884.27|35
1653915170000|2022-05-30 12:52:50|1891.37|1885.17|1891.19|1884.99|1891.44|1885.24|1891.19|1884.99|31
1653915180000|2022-05-30 12:53:00|1891.23|1885.03|1891.21|1885.01|1891.25|1885.05|1891.02|1884.82|34
1653915190000|2022-05-30 12:53:10|1891.11|1884.91|1891.59|1885.39|1891.62|1885.42|1891.11|1884.91|24
1653915200000|2022-05-30 12:53:20|1891.6|1885.4|1891.74|1885.54|1891.77|1885.57|1891.2|1885|29
1653915210000|2022-05-30 12:53:30|1891.75|1885.55|1891.51|1885.31|1892.3|1886.1|1891.46|1885.26|31
1653915220000|2022-05-30 12:53:40|1891.57|1885.37|1891.67|1885.47|1891.85|1885.65|1891.57|1885.37|22
1653915230000|2022-05-30 12:53:50|1891.82|1885.62|1892.29|1886.09|1893.42|1887.22|1891.82|1885.62|35
1653915240000|2022-05-30 12:54:00|1892.35|1886.15|1893.14|1886.94|1893.14|1886.94|1892.27|1886.07|34
1653915250000|2022-05-30 12:54:10|1893.22|1887.02|1894.97|1888.77|1894.97|1888.77|1893.18|1886.98|38
1653915260000|2022-05-30 12:54:20|1895.02|1888.82|1894.21|1888.01|1896|1889.8|1894|1887.8|38
1653915270000|2022-05-30 12:54:30|1894.18|1887.98|1893.26|1887.06|1894.47|1888.27|1893.04|1886.84|39
1653915280000|2022-05-30 12:54:40|1893.08|1886.88|1893.39|1887.19|1893.5|1887.3|1892.89|1886.69|32
1653915290000|2022-05-30 12:54:50|1893.13|1886.93|1892.63|1886.43|1893.32|1887.12|1892.54|1886.34|36
1653915300000|2022-05-30 12:55:00|1892.66|1886.46|1892.58|1886.38|1892.76|1886.56|1892.52|1886.32|33
1653915310000|2022-05-30 12:55:10|1892.66|1886.46|1893.1|1886.9|1893.13|1886.93|1892.2|1886|33
1653915320000|2022-05-30 12:55:20|1893.11|1886.91|1893.59|1887.39|1893.71|1887.51|1893.04|1886.84|32
1653915330000|2022-05-30 12:55:30|1893.66|1887.46|1892.68|1886.48|1893.79|1887.59|1892.68|1886.48|37
1653915340000|2022-05-30 12:55:40|1892.7|1886.5|1892.23|1886.03|1892.75|1886.55|1892.14|1885.94|30
1653915350000|2022-05-30 12:55:50|1891.99|1885.79|1892.14|1885.94|1892.23|1886.03|1891.81|1885.61|23
1653915360000|2022-05-30 12:56:00|1892.09|1885.89|1891.93|1885.73|1892.11|1885.91|1891.29|1885.09|35
1653915370000|2022-05-30 12:56:10|1892.12|1885.92|1890.63|1884.43|1892.13|1885.93|1890.26|1884.06|38
1653915380000|2022-05-30 12:56:20|1890.4|1884.2|1889.7|1883.5|1890.49|1884.29|1889.7|1883.5|33
1653915390000|2022-05-30 12:56:30|1889.71|1883.51|1890.06|1883.86|1890.1|1883.9|1889.6|1883.4|33
1653915400000|2022-05-30 12:56:40|1889.91|1883.71|1890.41|1884.21|1890.69|1884.49|1889.62|1883.42|37
1653915410000|2022-05-30 12:56:50|1890.5|1884.3|1890.35|1884.15|1890.58|1884.38|1890.32|1884.12|30
1653915420000|2022-05-30 12:57:00|1890.4|1884.2|1890.38|1884.18|1890.43|1884.23|1890.12|1883.92|36
1653915430000|2022-05-30 12:57:10|1890.39|1884.19|1890.43|1884.23|1890.57|1884.37|1890.31|1884.11|32
1653915440000|2022-05-30 12:57:20|1890.42|1884.22|1890.71|1884.51|1890.89|1884.69|1890.42|1884.22|31
1653915450000|2022-05-30 12:57:30|1890.7|1884.5|1890.39|1884.19|1890.72|1884.52|1890.26|1884.06|32
1653915460000|2022-05-30 12:57:40|1890.41|1884.21|1889.93|1883.73|1890.49|1884.29|1889.92|1883.72|35
1653915470000|2022-05-30 12:57:50|1889.94|1883.74|1889.93|1883.73|1890.11|1883.91|1889.84|1883.64|29
1653915480000|2022-05-30 12:58:00|1890.01|1883.81|1890.24|1884.04|1890.45|1884.25|1889.98|1883.78|29
1653915490000|2022-05-30 12:58:10|1890.22|1884.02|1890.26|1884.06|1890.26|1884.06|1890.11|1883.91|28
1653915500000|2022-05-30 12:58:20|1890.32|1884.12|1890.94|1884.74|1891.12|1884.92|1890.32|1884.12|35
1653915510000|2022-05-30 12:58:30|1890.93|1884.73|1889.76|1883.56|1890.95|1884.75|1889.71|1883.51|37
1653915520000|2022-05-30 12:58:40|1889.9|1883.7|1890.81|1884.61|1890.82|1884.62|1889.89|1883.69|33
1653915530000|2022-05-30 12:58:50|1890.83|1884.63|1890.62|1884.42|1891.39|1885.19|1890.58|1884.38|28
1653915540000|2022-05-30 12:59:00|1890.36|1884.16|1890.41|1884.21|1890.41|1884.21|1890.22|1884.02|29
1653915550000|2022-05-30 12:59:10|1890.42|1884.22|1890.09|1883.89|1890.42|1884.22|1890.04|1883.84|29
1653915560000|2022-05-30 12:59:20|1890.08|1883.88|1889.62|1883.42|1890.09|1883.89|1889.56|1883.36|32
1653915570000|2022-05-30 12:59:30|1889.6|1883.4|1889.57|1883.37|1889.63|1883.43|1889.1|1882.9|30
1653915580000|2022-05-30 12:59:40|1889.54|1883.34|1889.78|1883.58|1890.08|1883.88|1889.54|1883.34|30
1653915590000|2022-05-30 12:59:50|1889.8|1883.6|1889.79|1883.59|1889.8|1883.6|1889.47|1883.27|25
1653915600000|2022-05-30 13:00:00|1889.55|1883.35|1890.51|1884.31|1890.51|1884.31|1889.52|1883.32|33
1653915610000|2022-05-30 13:00:10|1890.45|1884.25|1890.28|1884.08|1890.55|1884.35|1890.19|1883.99|24
1653915620000|2022-05-30 13:00:20|1889.98|1883.78|1889.89|1883.69|1890.42|1884.22|1889.79|1883.59|30
1653915630000|2022-05-30 13:00:30|1889.77|1883.57|1889.26|1883.06|1889.77|1883.57|1889.2|1883|37
1653915640000|2022-05-30 13:00:40|1889.3|1883.1|1889.72|1883.52|1889.91|1883.71|1889.15|1882.95|34
1653915650000|2022-05-30 13:00:50|1889.71|1883.51|1889.37|1883.17|1889.84|1883.64|1889.37|1883.17|27
1653915660000|2022-05-30 13:01:00|1889.38|1883.18|1890.51|1884.31|1890.51|1884.31|1889.35|1883.15|27
1653915670000|2022-05-30 13:01:10|1890.52|1884.32|1890.51|1884.31|1890.76|1884.56|1890.51|1884.31|28
1653915680000|2022-05-30 13:01:20|1890.52|1884.32|1890.36|1884.16|1890.79|1884.59|1890.23|1884.03|33
1653915690000|2022-05-30 13:01:30|1890.33|1884.13|1893.04|1886.84|1893.12|1886.92|1890.28|1884.08|31
1653915700000|2022-05-30 13:01:40|1893.15|1886.95|1893.8|1887.6|1894.15|1887.95|1893.15|1886.95|40
1653915710000|2022-05-30 13:01:50|1893.87|1887.67|1893.02|1886.82|1893.97|1887.77|1893|1886.8|35
1653915720000|2022-05-30 13:02:00|1892.99|1886.79|1893.83|1887.63|1894.3|1888.1|1892.93|1886.73|34
1653915730000|2022-05-30 13:02:10|1893.69|1887.49|1892.94|1886.74|1893.93|1887.73|1892.75|1886.55|38
1653915740000|2022-05-30 13:02:20|1892.96|1886.76|1894.85|1888.65|1895.25|1889.05|1892.85|1886.65|33
1653915750000|2022-05-30 13:02:30|1895|1888.8|1894.8|1888.6|1895.27|1889.07|1894.8|1888.6|32
1653915760000|2022-05-30 13:02:40|1894.81|1888.61|1893.72|1887.52|1894.99|1888.79|1893.72|1887.52|37
1653915770000|2022-05-30 13:02:50|1893.69|1887.49|1892.62|1886.42|1893.9|1887.7|1892.62|1886.42|33
1653915780000|2022-05-30 13:03:00|1892.73|1886.53|1891.57|1885.37|1892.73|1886.53|1891.43|1885.23|35
1653915790000|2022-05-30 13:03:10|1891.59|1885.39|1891.9|1885.7|1892.52|1886.32|1891.54|1885.34|35
1653915800000|2022-05-30 13:03:20|1891.91|1885.71|1891.51|1885.31|1891.92|1885.72|1891.44|1885.24|33
1653915810000|2022-05-30 13:03:30|1891.52|1885.32|1891.22|1885.02|1891.63|1885.43|1891.13|1884.93|36
1653915820000|2022-05-30 13:03:40|1891.17|1884.97|1891.6|1885.4|1891.6|1885.4|1891.1|1884.9|32
1653915830000|2022-05-30 13:03:50|1891.72|1885.52|1891.63|1885.43|1891.83|1885.63|1891.56|1885.36|32
1653915840000|2022-05-30 13:04:00|1891.66|1885.46|1891.06|1884.86|1891.67|1885.47|1890.97|1884.77|37
1653915850000|2022-05-30 13:04:10|1890.98|1884.78|1891|1884.8|1891.15|1884.95|1890.55|1884.35|32
1653915860000|2022-05-30 13:04:20|1890.75|1884.55|1890.35|1884.15|1890.76|1884.56|1890.14|1883.94|29
1653915870000|2022-05-30 13:04:30|1890.32|1884.12|1889.46|1883.26|1890.41|1884.21|1889.41|1883.21|38
1653915880000|2022-05-30 13:04:40|1889.47|1883.27|1889.84|1883.64|1890.46|1884.26|1889.39|1883.19|35
1653915890000|2022-05-30 13:04:50|1889.74|1883.54|1888.82|1882.62|1889.74|1883.54|1888.82|1882.62|34
1653915900000|2022-05-30 13:05:00|1888.86|1882.66|1888.66|1882.46|1888.9|1882.7|1888.6|1882.4|24
1653915910000|2022-05-30 13:05:10|1888.67|1882.47|1888.79|1882.59|1888.88|1882.68|1888.67|1882.47|22
1653915920000|2022-05-30 13:05:20|1888.77|1882.57|1888.7|1882.5|1888.8|1882.6|1888.64|1882.44|28
1653915930000|2022-05-30 13:05:30|1888.57|1882.37|1887.99|1881.79|1888.61|1882.41|1887.99|1881.79|29
1653915940000|2022-05-30 13:05:40|1887.97|1881.77|1887.88|1881.68|1888.05|1881.85|1887.74|1881.54|28
1653915950000|2022-05-30 13:05:50|1887.81|1881.61|1888|1881.8|1888.11|1881.91|1887.81|1881.61|30
1653915960000|2022-05-30 13:06:00|1887.98|1881.78|1888.94|1882.74|1889.01|1882.81|1887.83|1881.63|34
1653915970000|2022-05-30 13:06:10|1888.92|1882.72|1888.21|1882.01|1889.66|1883.46|1888.14|1881.94|37
1653915980000|2022-05-30 13:06:20|1888.22|1882.02|1887.97|1881.77|1888.28|1882.08|1887.92|1881.72|30
1653915990000|2022-05-30 13:06:30|1888.01|1881.81|1888.02|1881.82|1888.4|1882.2|1887.96|1881.76|34
1653916000000|2022-05-30 13:06:40|1888.12|1881.92|1887.67|1881.47|1888.12|1881.92|1887.24|1881.04|36
1653916010000|2022-05-30 13:06:50|1887.33|1881.13|1886.6|1880.4|1887.45|1881.25|1886.25|1880.05|34
1653916020000|2022-05-30 13:07:00|1886.42|1880.22|1886.02|1879.82|1886.54|1880.34|1886.02|1879.82|37
1653916030000|2022-05-30 13:07:10|1886.04|1879.84|1885.95|1879.75|1886.09|1879.89|1885.7|1879.5|23
1653916040000|2022-05-30 13:07:20|1885.96|1879.76|1884.86|1878.66|1886.05|1879.85|1884.14|1877.94|34
1653916050000|2022-05-30 13:07:30|1884.76|1878.56|1885.27|1879.07|1885.33|1879.13|1884.45|1878.25|33
1653916060000|2022-05-30 13:07:40|1885.42|1879.22|1885.56|1879.36|1885.94|1879.74|1885.42|1879.22|33
1653916070000|2022-05-30 13:07:50|1885.59|1879.39|1886.36|1880.16|1886.36|1880.16|1885.59|1879.39|32
1653916080000|2022-05-30 13:08:00|1886.37|1880.17|1886.51|1880.31|1886.71|1880.51|1886.19|1879.99|35
1653916090000|2022-05-30 13:08:10|1886.42|1880.22|1887.38|1881.18|1887.53|1881.33|1886.26|1880.06|35
1653916100000|2022-05-30 13:08:20|1887.62|1881.42|1886.28|1880.08|1887.62|1881.42|1886.2|1880|33
1653916110000|2022-05-30 13:08:30|1886.35|1880.15|1886.85|1880.65|1887.05|1880.85|1886.21|1880.01|33
1653916120000|2022-05-30 13:08:40|1886.9|1880.7|1886.96|1880.76|1887.11|1880.91|1886.8|1880.6|35
1653916130000|2022-05-30 13:08:50|1887.03|1880.83|1887.01|1880.81|1887.08|1880.88|1886.84|1880.64|15
1653916140000|2022-05-30 13:09:00|1887.02|1880.82|1886.14|1879.94|1887.13|1880.93|1885.99|1879.79|32
1653916150000|2022-05-30 13:09:10|1886.13|1879.93|1886.5|1880.3|1886.87|1880.67|1886.13|1879.93|30
1653916160000|2022-05-30 13:09:20|1886.43|1880.23|1886.7|1880.5|1886.75|1880.55|1886.43|1880.23|31
1653916170000|2022-05-30 13:09:30|1886.71|1880.51|1886.17|1879.97|1886.74|1880.54|1886.12|1879.92|35
1653916180000|2022-05-30 13:09:40|1886.03|1879.83|1885.98|1879.78|1886.06|1879.86|1885.95|1879.75|26
1653916190000|2022-05-30 13:09:50|1885.96|1879.76|1885.93|1879.73|1886.31|1880.11|1885.93|1879.73|25
1653916200000|2022-05-30 13:10:00|1885.95|1879.75|1886.08|1879.88|1886.1|1879.9|1885.74|1879.54|25
1653916210000|2022-05-30 13:10:10|1886|1879.8|1885.34|1879.14|1886.07|1879.87|1885.27|1879.07|32
1653916220000|2022-05-30 13:10:20|1885.33|1879.13|1884.9|1878.7|1885.39|1879.19|1884.9|1878.7|32
1653916230000|2022-05-30 13:10:30|1884.91|1878.71|1884.66|1878.46|1885|1878.8|1884.48|1878.28|33
1653916240000|2022-05-30 13:10:40|1884.63|1878.43|1884.43|1878.23|1884.69|1878.49|1883.9|1877.7|35
1653916250000|2022-05-30 13:10:50|1884.35|1878.15|1884|1877.8|1884.55|1878.35|1884|1877.8|36
1653916260000|2022-05-30 13:11:00|1883.97|1877.77|1885.19|1878.99|1885.3|1879.1|1883.97|1877.77|36
1653916270000|2022-05-30 13:11:10|1885.18|1878.98|1885.2|1879|1885.68|1879.48|1885.04|1878.84|34
1653916280000|2022-05-30 13:11:20|1885.1|1878.9|1885.07|1878.87|1885.37|1879.17|1884.97|1878.77|24
1653916290000|2022-05-30 13:11:30|1885.16|1878.96|1885.05|1878.85|1885.2|1879|1884.89|1878.69|29
1653916300000|2022-05-30 13:11:40|1885.06|1878.86|1884.88|1878.68|1885.24|1879.04|1884.53|1878.33|29
1653916310000|2022-05-30 13:11:50|1884.91|1878.71|1885|1878.8|1885.15|1878.95|1884.78|1878.58|30
1653916320000|2022-05-30 13:12:00|1885.02|1878.82|1885.51|1879.31|1886|1879.8|1885.01|1878.81|35
1653916330000|2022-05-30 13:12:10|1885.48|1879.28|1884.74|1878.54|1885.48|1879.28|1884.74|1878.54|31
1653916340000|2022-05-30 13:12:20|1884.8|1878.6|1883.45|1877.25|1884.8|1878.6|1883.34|1877.14|40
1653916350000|2022-05-30 13:12:30|1883.47|1877.27|1883.41|1877.21|1883.56|1877.36|1883.24|1877.04|31
1653916360000|2022-05-30 13:12:40|1883.4|1877.2|1882.32|1876.12|1883.4|1877.2|1882.07|1875.87|37
1653916370000|2022-05-30 13:12:50|1882.31|1876.11|1882.39|1876.19|1882.5|1876.3|1882.03|1875.83|35
1653916380000|2022-05-30 13:13:00|1882.53|1876.33|1883.29|1877.09|1883.37|1877.17|1882.39|1876.19|31
1653916390000|2022-05-30 13:13:10|1883.13|1876.93|1883.05|1876.85|1883.29|1877.09|1882.88|1876.68|34
1653916400000|2022-05-30 13:13:20|1883.02|1876.82|1881.95|1875.75|1883.09|1876.89|1881.91|1875.71|33
1653916410000|2022-05-30 13:13:30|1881.94|1875.74|1882.81|1876.61|1882.88|1876.68|1881.03|1874.83|35
1653916420000|2022-05-30 13:13:40|1882.79|1876.59|1883.07|1876.87|1883.45|1877.25|1882.72|1876.52|34
1653916430000|2022-05-30 13:13:50|1883.17|1876.97|1882.08|1875.88|1883.17|1876.97|1882.08|1875.88|32
1653916440000|2022-05-30 13:14:00|1882.01|1875.81|1882.21|1876.01|1882.21|1876.01|1881.33|1875.13|33
1653916450000|2022-05-30 13:14:10|1882.14|1875.94|1882.1|1875.9|1882.3|1876.1|1882.02|1875.82|28
1653916460000|2022-05-30 13:14:20|1882.09|1875.89|1881.62|1875.42|1882.09|1875.89|1881.62|1875.42|30
1653916470000|2022-05-30 13:14:30|1881.64|1875.44|1880.53|1874.33|1881.64|1875.44|1880.18|1873.98|39
1653916480000|2022-05-30 13:14:40|1880.51|1874.31|1880.21|1874.01|1880.6|1874.4|1880.21|1874.01|33
1653916490000|2022-05-30 13:14:50|1880.29|1874.09|1879.97|1873.77|1880.6|1874.4|1879.97|1873.77|32
1653916500000|2022-05-30 13:15:00|1879.98|1873.78|1880.3|1874.1|1880.3|1874.1|1879.82|1873.62|34
1653916510000|2022-05-30 13:15:10|1880.33|1874.13|1881.73|1875.53|1881.84|1875.64|1880.33|1874.13|35
1653916520000|2022-05-30 13:15:20|1881.77|1875.57|1882.21|1876.01|1882.63|1876.43|1881.71|1875.51|40
1653916530000|2022-05-30 13:15:30|1882.14|1875.94|1882.06|1875.86|1882.69|1876.49|1882|1875.8|34
1653916540000|2022-05-30 13:15:40|1882.18|1875.98|1882.25|1876.05|1882.29|1876.09|1882.04|1875.84|25
1653916550000|2022-05-30 13:15:50|1882.33|1876.13|1881.12|1874.92|1882.33|1876.13|1881.05|1874.85|27
1653916560000|2022-05-30 13:16:00|1881.22|1875.02|1881.77|1875.57|1882.15|1875.95|1881.19|1874.99|36
1653916570000|2022-05-30 13:16:10|1881.76|1875.56|1881.17|1874.97|1881.77|1875.57|1880.97|1874.77|35
1653916580000|2022-05-30 13:16:20|1881.15|1874.95|1880.65|1874.45|1881.27|1875.07|1880.65|1874.45|36
1653916590000|2022-05-30 13:16:30|1880.61|1874.41|1882.43|1876.23|1882.43|1876.23|1880.54|1874.34|35
1653916600000|2022-05-30 13:16:40|1882.44|1876.24|1880.71|1874.51|1882.44|1876.24|1880.46|1874.26|38
1653916610000|2022-05-30 13:16:50|1880.72|1874.52|1881.31|1875.11|1881.56|1875.36|1880.68|1874.48|30
1653916620000|2022-05-30 13:17:00|1881.3|1875.1|1881.63|1875.43|1881.88|1875.68|1881.19|1874.99|33
1653916630000|2022-05-30 13:17:10|1881.57|1875.37|1881.82|1875.62|1881.96|1875.76|1881.51|1875.31|29
1653916640000|2022-05-30 13:17:20|1881.76|1875.56|1882.19|1875.99|1882.34|1876.14|1881.7|1875.5|31
1653916650000|2022-05-30 13:17:30|1882.46|1876.26|1882.33|1876.13|1882.49|1876.29|1881.99|1875.79|35
1653916660000|2022-05-30 13:17:40|1882.34|1876.14|1882.1|1875.9|1882.49|1876.29|1881.87|1875.67|35
1653916670000|2022-05-30 13:17:50|1882.09|1875.89|1880.85|1874.65|1882.41|1876.21|1880.5|1874.3|34
1653916680000|2022-05-30 13:18:00|1880.84|1874.64|1881.34|1875.14|1881.45|1875.25|1880.6|1874.4|33
1653916690000|2022-05-30 13:18:10|1881.3|1875.1|1881.75|1875.55|1881.9|1875.7|1881.16|1874.96|33
1653916700000|2022-05-30 13:18:20|1881.5|1875.3|1881.48|1875.28|1881.62|1875.42|1881.31|1875.11|23
1653916710000|2022-05-30 13:18:30|1881.49|1875.29|1880.24|1874.04|1881.49|1875.29|1880.24|1874.04|17
1653916720000|2022-05-30 13:18:40|1880.49|1874.29|1880.87|1874.67|1881.06|1874.86|1880.21|1874.01|36
1653916730000|2022-05-30 13:18:50|1880.79|1874.59|1880.38|1874.18|1880.92|1874.72|1880.23|1874.03|33
1653916740000|2022-05-30 13:19:00|1880.48|1874.28|1879.9|1873.7|1880.5|1874.3|1879.6|1873.4|38
1653916750000|2022-05-30 13:19:10|1879.84|1873.64|1879.64|1873.44|1879.99|1873.79|1879.53|1873.33|31
1653916760000|2022-05-30 13:19:20|1879.65|1873.45|1878.21|1872.01|1879.65|1873.45|1878.21|1872.01|40
1653916770000|2022-05-30 13:19:30|1878.15|1871.95|1878.84|1872.64|1878.84|1872.64|1877.93|1871.73|35
1653916780000|2022-05-30 13:19:40|1878.77|1872.57|1877.07|1870.87|1878.77|1872.57|1876.88|1870.68|38
1653916790000|2022-05-30 13:19:50|1877.15|1870.95|1876.62|1870.42|1877.31|1871.11|1876.56|1870.36|35
1653916800000|2022-05-30 13:20:00|1876.65|1870.45|1876.65|1870.45|1878.09|1871.89|1876.31|1870.11|39
1653916810000|2022-05-30 13:20:10|1876.9|1870.7|1877.54|1871.34|1878.04|1871.84|1876.83|1870.63|38
1653916820000|2022-05-30 13:20:20|1877.67|1871.47|1877.5|1871.3|1879.03|1872.83|1877.4|1871.2|36
1653916830000|2022-05-30 13:20:30|1877.39|1871.19|1877.9|1871.7|1878.31|1872.11|1877.39|1871.19|34
1653916840000|2022-05-30 13:20:40|1878.54|1872.34|1878.47|1872.27|1878.87|1872.67|1878.09|1871.89|37
1653916850000|2022-05-30 13:20:50|1878.32|1872.12|1878.11|1871.91|1878.58|1872.38|1877.6|1871.4|35
1653916860000|2022-05-30 13:21:00|1878.12|1871.92|1879.03|1872.83|1879.52|1873.32|1878.08|1871.88|32
1653916870000|2022-05-30 13:21:10|1879|1872.8|1879.55|1873.35|1880.6|1874.4|1879|1872.8|38
1653916880000|2022-05-30 13:21:20|1879.45|1873.25|1878.68|1872.48|1879.45|1873.25|1878.61|1872.41|35
1653916890000|2022-05-30 13:21:30|1878.74|1872.54|1879.58|1873.38|1879.58|1873.38|1878.74|1872.54|31
1653916900000|2022-05-30 13:21:40|1879.63|1873.43|1879.85|1873.65|1879.87|1873.67|1879.53|1873.33|33
1653916910000|2022-05-30 13:21:50|1879.86|1873.66|1879.28|1873.08|1879.86|1873.66|1879.14|1872.94|30
1653916920000|2022-05-30 13:22:00|1879.38|1873.18|1879.98|1873.78|1880.25|1874.05|1879.38|1873.18|27
1653916930000|2022-05-30 13:22:10|1879.95|1873.75|1881|1874.8|1881|1874.8|1879.95|1873.75|29
1653916940000|2022-05-30 13:22:20|1880.99|1874.79|1881.95|1875.75|1882.17|1875.97|1880.99|1874.79|32
1653916950000|2022-05-30 13:22:30|1882.09|1875.89|1882.84|1876.64|1883.09|1876.89|1882.09|1875.89|33
1653916960000|2022-05-30 13:22:40|1882.85|1876.65|1883.23|1877.03|1883.72|1877.52|1882.83|1876.63|27
1653916970000|2022-05-30 13:22:50|1882.95|1876.75|1881.87|1875.67|1883.02|1876.82|1881.72|1875.52|34
1653916980000|2022-05-30 13:23:00|1881.88|1875.68|1883.44|1877.24|1883.49|1877.29|1881.71|1875.51|37
1653916990000|2022-05-30 13:23:10|1883.42|1877.22|1882.81|1876.61|1883.73|1877.53|1882.62|1876.42|29
1653917000000|2022-05-30 13:23:20|1882.82|1876.62|1882.93|1876.73|1883.31|1877.11|1882.58|1876.38|32
1653917010000|2022-05-30 13:23:30|1882.85|1876.65|1883.34|1877.14|1883.61|1877.41|1882.85|1876.65|31
1653917020000|2022-05-30 13:23:40|1883.36|1877.16|1884.37|1878.17|1884.37|1878.17|1883.31|1877.11|29
1653917030000|2022-05-30 13:23:50|1884.38|1878.18|1882.73|1876.53|1884.38|1878.18|1882.73|1876.53|31
1653917040000|2022-05-30 13:24:00|1882.96|1876.76|1882.5|1876.3|1883.45|1877.25|1882.36|1876.16|38
1653917050000|2022-05-30 13:24:10|1882.47|1876.27|1881.68|1875.48|1882.47|1876.27|1881.68|1875.48|34
1653917060000|2022-05-30 13:24:20|1881.81|1875.61|1881.96|1875.76|1882.1|1875.9|1881.81|1875.61|35
1653917070000|2022-05-30 13:24:30|1881.99|1875.79|1882.21|1876.01|1882.21|1876.01|1881.86|1875.66|31
1653917080000|2022-05-30 13:24:40|1882.38|1876.18|1883.17|1876.97|1883.2|1877|1882.38|1876.18|36
1653917090000|2022-05-30 13:24:50|1883.05|1876.85|1882.78|1876.58|1883.22|1877.02|1882.61|1876.41|37
1653917100000|2022-05-30 13:25:00|1882.63|1876.43|1883.73|1877.53|1883.8|1877.6|1882.61|1876.41|36
1653917110000|2022-05-30 13:25:10|1883.72|1877.52|1882.95|1876.75|1883.96|1877.76|1882.78|1876.58|34
1653917120000|2022-05-30 13:25:20|1882.87|1876.67|1883.47|1877.27|1883.89|1877.69|1882.81|1876.61|35
1653917130000|2022-05-30 13:25:30|1883.48|1877.28|1883.39|1877.19|1883.7|1877.5|1883.18|1876.98|30
1653917140000|2022-05-30 13:25:40|1883.25|1877.05|1883.1|1876.9|1883.46|1877.26|1883.02|1876.82|34
1653917150000|2022-05-30 13:25:50|1883.09|1876.89|1882.53|1876.33|1883.21|1877.01|1882.46|1876.26|32
1653917160000|2022-05-30 13:26:00|1882.54|1876.34|1883.31|1877.11|1883.31|1877.11|1882.38|1876.18|33
1653917170000|2022-05-30 13:26:10|1883.32|1877.12|1882.83|1876.63|1883.34|1877.14|1882.83|1876.63|29
1653917180000|2022-05-30 13:26:20|1882.98|1876.78|1881.89|1875.69|1883.03|1876.83|1881.41|1875.21|31
1653917190000|2022-05-30 13:26:30|1882.08|1875.88|1881.33|1875.13|1882.08|1875.88|1880.96|1874.76|37
1653917200000|2022-05-30 13:26:40|1881.34|1875.14|1881.73|1875.53|1881.73|1875.53|1881.15|1874.95|32
1653917210000|2022-05-30 13:26:50|1881.65|1875.45|1881.1|1874.9|1881.66|1875.46|1881.04|1874.84|29
1653917220000|2022-05-30 13:27:00|1881.11|1874.91|1881.01|1874.81|1881.21|1875.01|1880.94|1874.74|34
1653917230000|2022-05-30 13:27:10|1881.02|1874.82|1880.98|1874.78|1881.18|1874.98|1880.61|1874.41|34
1653917240000|2022-05-30 13:27:20|1880.71|1874.51|1879.37|1873.17|1881.23|1875.03|1879.02|1872.82|36
1653917250000|2022-05-30 13:27:30|1879.4|1873.2|1878.93|1872.73|1879.4|1873.2|1878.4|1872.2|36
1653917260000|2022-05-30 13:27:40|1878.86|1872.66|1879.3|1873.1|1879.68|1873.48|1878.79|1872.59|38
1653917270000|2022-05-30 13:27:50|1879.32|1873.12|1880|1873.8|1880.06|1873.86|1879.32|1873.12|36
1653917280000|2022-05-30 13:28:00|1879.96|1873.76|1880.41|1874.21|1880.58|1874.38|1879.87|1873.67|37
1653917290000|2022-05-30 13:28:10|1880.43|1874.23|1879.76|1873.56|1880.46|1874.26|1879.53|1873.33|35
1653917300000|2022-05-30 13:28:20|1879.78|1873.58|1879.8|1873.6|1879.89|1873.69|1879.68|1873.48|25
1653917310000|2022-05-30 13:28:30|1879.79|1873.59|1879.79|1873.59|1879.94|1873.74|1879.66|1873.46|22
1653917320000|2022-05-30 13:28:40|1879.8|1873.6|1879.87|1873.67|1879.92|1873.72|1879.78|1873.58|26
1653917330000|2022-05-30 13:28:50|1879.84|1873.64|1879.79|1873.59|1879.89|1873.69|1879.7|1873.5|28
1653917340000|2022-05-30 13:29:00|1879.69|1873.49|1879.86|1873.66|1879.9|1873.7|1879.66|1873.46|30
1653917350000|2022-05-30 13:29:10|1879.87|1873.67|1880.36|1874.16|1880.42|1874.22|1879.87|1873.67|36
1653917360000|2022-05-30 13:29:20|1880.4|1874.2|1880.79|1874.59|1881.33|1875.13|1880.28|1874.08|30
1653917370000|2022-05-30 13:29:30|1880.8|1874.6|1880.14|1873.94|1880.8|1874.6|1879.83|1873.63|34
1653917380000|2022-05-30 13:29:40|1880.15|1873.95|1880.09|1873.89|1880.19|1873.99|1879.97|1873.77|29
1653917390000|2022-05-30 13:29:50|1880.12|1873.92|1880.19|1873.99|1880.2|1874|1880.07|1873.87|23
1653917400000|2022-05-30 13:30:00|1880.21|1874.01|1881.13|1874.93|1881.18|1874.98|1880.11|1873.91|23
1653917410000|2022-05-30 13:30:10|1881.12|1874.92|1881.63|1875.43|1881.73|1875.53|1880.61|1874.41|31
1653917420000|2022-05-30 13:30:20|1881.68|1875.48|1880.19|1873.99|1881.68|1875.48|1880.19|1873.99|32
1653917430000|2022-05-30 13:30:30|1880.21|1874.01|1879.62|1873.42|1880.32|1874.12|1879.62|1873.42|34
1653917440000|2022-05-30 13:30:40|1879.64|1873.44|1879.67|1873.47|1879.88|1873.68|1879.49|1873.29|35
1653917450000|2022-05-30 13:30:50|1879.66|1873.46|1880|1873.8|1880.16|1873.96|1879.64|1873.44|29
1653917460000|2022-05-30 13:31:00|1879.99|1873.79|1880.61|1874.41|1880.7|1874.5|1879.93|1873.73|32
1653917470000|2022-05-30 13:31:10|1880.59|1874.39|1881.32|1875.12|1881.59|1875.39|1880.33|1874.13|35
1653917480000|2022-05-30 13:31:20|1881.33|1875.13|1881.9|1875.7|1881.94|1875.74|1881.09|1874.89|31
1653917490000|2022-05-30 13:31:30|1881.91|1875.71|1883.94|1877.74|1884.14|1877.94|1881.91|1875.71|37
1653917500000|2022-05-30 13:31:40|1883.93|1877.73|1882.74|1876.54|1883.93|1877.73|1882.74|1876.54|32
1653917510000|2022-05-30 13:31:50|1882.66|1876.46|1882.73|1876.53|1882.84|1876.64|1882.51|1876.31|34
1653917520000|2022-05-30 13:32:00|1882.72|1876.52|1883.57|1877.37|1883.66|1877.46|1882.72|1876.52|35
1653917530000|2022-05-30 13:32:10|1883.58|1877.38|1882.84|1876.64|1883.68|1877.48|1882.79|1876.59|25
1653917540000|2022-05-30 13:32:20|1882.82|1876.62|1883.26|1877.06|1883.41|1877.21|1882.82|1876.62|26
1653917550000|2022-05-30 13:32:30|1883.27|1877.07|1882.07|1875.87|1883.3|1877.1|1881.99|1875.79|26
1653917560000|2022-05-30 13:32:40|1882.13|1875.93|1882.19|1875.99|1882.44|1876.24|1882.01|1875.81|29
1653917570000|2022-05-30 13:32:50|1882.18|1875.98|1882.26|1876.06|1882.41|1876.21|1882.18|1875.98|28
1653917580000|2022-05-30 13:33:00|1882.23|1876.03|1882.3|1876.1|1882.4|1876.2|1882.18|1875.98|23
1653917590000|2022-05-30 13:33:10|1882.31|1876.11|1883.38|1877.18|1883.48|1877.28|1882.31|1876.11|30
1653917600000|2022-05-30 13:33:20|1883.36|1877.16|1882.71|1876.51|1883.43|1877.23|1882.6|1876.4|36
1653917610000|2022-05-30 13:33:30|1882.72|1876.52|1882.91|1876.71|1882.96|1876.76|1882.72|1876.52|30
1653917620000|2022-05-30 13:33:40|1882.87|1876.67|1883.35|1877.15|1883.49|1877.29|1882.82|1876.62|32
1653917630000|2022-05-30 13:33:50|1883.32|1877.12|1883.23|1877.03|1883.52|1877.32|1883.23|1877.03|33
1653917640000|2022-05-30 13:34:00|1883.31|1877.11|1883.21|1877.01|1883.48|1877.28|1883.19|1876.99|32
1653917650000|2022-05-30 13:34:10|1883.27|1877.07|1882.67|1876.47|1883.45|1877.25|1882.56|1876.36|28
1653917660000|2022-05-30 13:34:20|1882.69|1876.49|1882.8|1876.6|1882.88|1876.68|1882.66|1876.46|29
1653917670000|2022-05-30 13:34:30|1882.78|1876.58|1883.05|1876.85|1883.19|1876.99|1882.73|1876.53|28
1653917680000|2022-05-30 13:34:40|1883.02|1876.82|1882.93|1876.73|1883.02|1876.82|1882.8|1876.6|30
1653917690000|2022-05-30 13:34:50|1883|1876.8|1882.88|1876.68|1883.02|1876.82|1882.75|1876.55|27
1653917700000|2022-05-30 13:35:00|1882.86|1876.66|1883.54|1877.34|1884.31|1878.11|1882.86|1876.66|36
1653917710000|2022-05-30 13:35:10|1883.47|1877.27|1883.49|1877.29|1883.77|1877.57|1883.47|1877.27|35
1653917720000|2022-05-30 13:35:20|1883.55|1877.35|1882.53|1876.33|1883.62|1877.42|1882.48|1876.28|31
1653917730000|2022-05-30 13:35:30|1882.54|1876.34|1882.51|1876.31|1882.59|1876.39|1882.26|1876.06|34
1653917740000|2022-05-30 13:35:40|1882.59|1876.39|1882.39|1876.19|1882.59|1876.39|1882.24|1876.04|30
1653917750000|2022-05-30 13:35:50|1882.28|1876.08|1882.73|1876.53|1882.84|1876.64|1882.12|1875.92|33
1653917760000|2022-05-30 13:36:00|1882.72|1876.52|1883.07|1876.87|1883.07|1876.87|1882.46|1876.26|34
1653917770000|2022-05-30 13:36:10|1883.28|1877.08|1883.48|1877.28|1883.52|1877.32|1883.25|1877.05|32
1653917780000|2022-05-30 13:36:20|1883.49|1877.29|1883.37|1877.17|1883.53|1877.33|1883.32|1877.12|23
1653917790000|2022-05-30 13:36:30|1883.46|1877.26|1882.47|1876.27|1883.46|1877.26|1882.28|1876.08|30
1653917800000|2022-05-30 13:36:40|1882.59|1876.39|1882.63|1876.43|1882.68|1876.48|1882.5|1876.3|26
1653917810000|2022-05-30 13:36:50|1882.61|1876.41|1882.66|1876.46|1882.66|1876.46|1882.51|1876.31|28
1653917820000|2022-05-30 13:37:00|1882.64|1876.44|1882.68|1876.48|1882.73|1876.53|1882.57|1876.37|24
1653917830000|2022-05-30 13:37:10|1882.64|1876.44|1882.53|1876.33|1882.68|1876.48|1882.45|1876.25|29
1653917840000|2022-05-30 13:37:20|1882.52|1876.32|1881.33|1875.13|1882.57|1876.37|1881.23|1875.03|34
1653917850000|2022-05-30 13:37:30|1881.66|1875.46|1880.16|1873.96|1881.83|1875.63|1880.12|1873.92|37
1653917860000|2022-05-30 13:37:40|1880.03|1873.83|1879.53|1873.33|1880.2|1874|1879.46|1873.26|36
1653917870000|2022-05-30 13:37:50|1879.54|1873.34|1881.51|1875.31|1881.58|1875.38|1879.54|1873.34|36
1653917880000|2022-05-30 13:38:00|1881.46|1875.26|1882.55|1876.35|1882.57|1876.37|1881.46|1875.26|38
1653917890000|2022-05-30 13:38:10|1882.5|1876.3|1881.76|1875.56|1882.86|1876.66|1881.74|1875.54|37
1653917900000|2022-05-30 13:38:20|1881.7|1875.5|1882.9|1876.7|1882.95|1876.75|1881.55|1875.35|37
1653917910000|2022-05-30 13:38:30|1882.94|1876.74|1882.98|1876.78|1883|1876.8|1882.77|1876.57|31
1653917920000|2022-05-30 13:38:40|1882.92|1876.72|1883.03|1876.83|1883.21|1877.01|1882.63|1876.43|34
1653917930000|2022-05-30 13:38:50|1883.25|1877.05|1883.27|1877.07|1883.44|1877.24|1883.13|1876.93|28
1653917940000|2022-05-30 13:39:00|1883.31|1877.11|1883.53|1877.33|1883.75|1877.55|1883.12|1876.92|31
1653917950000|2022-05-30 13:39:10|1883.51|1877.31|1884.44|1878.24|1884.44|1878.24|1883.48|1877.28|38
1653917960000|2022-05-30 13:39:20|1884.27|1878.07|1885.95|1879.75|1885.95|1879.75|1884.22|1878.02|33
1653917970000|2022-05-30 13:39:30|1885.86|1879.66|1886.29|1880.09|1886.69|1880.49|1885.81|1879.61|38
1653917980000|2022-05-30 13:39:40|1886.43|1880.23|1886.35|1880.15|1886.75|1880.55|1886.35|1880.15|31
1653917990000|2022-05-30 13:39:50|1886.32|1880.12|1886.3|1880.1|1886.51|1880.31|1886.17|1879.97|31
1653918000000|2022-05-30 13:40:00|1886.32|1880.12|1886.57|1880.37|1887.13|1880.93|1886.31|1880.11|36
1653918010000|2022-05-30 13:40:10|1886.61|1880.41|1886.95|1880.75|1886.96|1880.76|1886.61|1880.41|31
1653918020000|2022-05-30 13:40:20|1886.98|1880.78|1888.49|1882.29|1888.49|1882.29|1886.98|1880.78|35
1653918030000|2022-05-30 13:40:30|1888.52|1882.32|1887.3|1881.1|1888.92|1882.72|1887.3|1881.1|37
1653918040000|2022-05-30 13:40:40|1887.34|1881.14|1886.7|1880.5|1887.34|1881.14|1886.7|1880.5|24
1653918050000|2022-05-30 13:40:50|1886.92|1880.72|1886.95|1880.75|1887.04|1880.84|1886.71|1880.51|34
1653918060000|2022-05-30 13:41:00|1886.96|1880.76|1886.66|1880.46|1886.96|1880.76|1886.44|1880.24|28
1653918070000|2022-05-30 13:41:10|1886.68|1880.48|1885.28|1879.08|1886.69|1880.49|1885.18|1878.98|35
1653918080000|2022-05-30 13:41:20|1885.17|1878.97|1885.35|1879.15|1885.45|1879.25|1885.17|1878.97|33
1653918090000|2022-05-30 13:41:30|1885.32|1879.12|1885.41|1879.21|1885.43|1879.23|1885.27|1879.07|28
1653918100000|2022-05-30 13:41:40|1885.54|1879.34|1886.35|1880.15|1886.53|1880.33|1885.54|1879.34|38
1653918110000|2022-05-30 13:41:50|1886.34|1880.14|1886.28|1880.08|1886.35|1880.15|1886.2|1880|28
1653918120000|2022-05-30 13:42:00|1886.34|1880.14|1885.39|1879.19|1886.37|1880.17|1885.26|1879.06|28
1653918130000|2022-05-30 13:42:10|1885.34|1879.14|1885.02|1878.82|1885.44|1879.24|1884.66|1878.46|37
1653918140000|2022-05-30 13:42:20|1884.86|1878.66|1884.67|1878.47|1885.07|1878.87|1884.65|1878.45|30
1653918150000|2022-05-30 13:42:30|1884.74|1878.54|1885.15|1878.95|1885.49|1879.29|1884.74|1878.54|31
1653918160000|2022-05-30 13:42:40|1885.33|1879.13|1885.39|1879.19|1885.42|1879.22|1885.17|1878.97|27
1653918170000|2022-05-30 13:42:50|1885.43|1879.23|1885.63|1879.43|1886.35|1880.15|1885.43|1879.23|38
1653918180000|2022-05-30 13:43:00|1885.7|1879.5|1885.15|1878.95|1885.83|1879.63|1884.93|1878.73|32
1653918190000|2022-05-30 13:43:10|1885.17|1878.97|1885.21|1879.01|1885.25|1879.05|1884.9|1878.7|29
1653918200000|2022-05-30 13:43:20|1885.22|1879.02|1884.9|1878.7|1885.22|1879.02|1884.75|1878.55|38
1653918210000|2022-05-30 13:43:30|1884.78|1878.58|1884.84|1878.64|1884.94|1878.74|1884.74|1878.54|20
1653918220000|2022-05-30 13:43:40|1884.85|1878.65|1884.4|1878.2|1884.87|1878.67|1884.04|1877.84|24
1653918230000|2022-05-30 13:43:50|1884.36|1878.16|1885.05|1878.85|1885.52|1879.32|1884.36|1878.16|28
1653918240000|2022-05-30 13:44:00|1884.79|1878.59|1885.9|1879.7|1886.13|1879.93|1884.49|1878.29|28
1653918250000|2022-05-30 13:44:10|1885.99|1879.79|1885.56|1879.36|1886.45|1880.25|1885.56|1879.36|35
1653918260000|2022-05-30 13:44:20|1885.57|1879.37|1886.09|1879.89|1886.09|1879.89|1885.45|1879.25|26
1653918270000|2022-05-30 13:44:30|1886.03|1879.83|1886.02|1879.82|1886.14|1879.94|1885.84|1879.64|35
1653918280000|2022-05-30 13:44:40|1886.03|1879.83|1885.28|1879.08|1886.07|1879.87|1885.28|1879.08|31
1653918290000|2022-05-30 13:44:50|1885.42|1879.22|1884.99|1878.79|1885.43|1879.23|1884.69|1878.49|31
1653918300000|2022-05-30 13:45:00|1884.65|1878.45|1884.94|1878.74|1885|1878.8|1884.54|1878.34|30
1653918310000|2022-05-30 13:45:10|1884.67|1878.47|1884.63|1878.43|1885.05|1878.85|1884.59|1878.39|30
1653918320000|2022-05-30 13:45:20|1884.61|1878.41|1884.75|1878.55|1884.81|1878.61|1884.5|1878.3|35
1653918330000|2022-05-30 13:45:30|1884.76|1878.56|1884.88|1878.68|1884.88|1878.68|1884.54|1878.34|24
1653918340000|2022-05-30 13:45:40|1884.89|1878.69|1886.44|1880.24|1886.65|1880.45|1884.79|1878.59|34
1653918350000|2022-05-30 13:45:50|1886.4|1880.2|1886.33|1880.13|1886.53|1880.33|1886.07|1879.87|29
1653918360000|2022-05-30 13:46:00|1886.39|1880.19|1886.47|1880.27|1886.54|1880.34|1886.24|1880.04|28
1653918370000|2022-05-30 13:46:10|1886.48|1880.28|1886.34|1880.14|1886.55|1880.35|1886.34|1880.14|27
1653918380000|2022-05-30 13:46:20|1886.33|1880.13|1885.23|1879.03|1886.45|1880.25|1885.06|1878.86|33
1653918390000|2022-05-30 13:46:30|1885.11|1878.91|1885.85|1879.65|1885.94|1879.74|1885.11|1878.91|35
1653918400000|2022-05-30 13:46:40|1885.84|1879.64|1885.77|1879.57|1885.9|1879.7|1885.67|1879.47|36
1653918410000|2022-05-30 13:46:50|1885.74|1879.54|1885.61|1879.41|1885.77|1879.57|1885.57|1879.37|27
1653918420000|2022-05-30 13:47:00|1885.6|1879.4|1885.96|1879.76|1885.97|1879.77|1885.59|1879.39|34
1653918430000|2022-05-30 13:47:10|1885.92|1879.72|1885.58|1879.38|1885.95|1879.75|1885.46|1879.26|27
1653918440000|2022-05-30 13:47:20|1885.57|1879.37|1885.38|1879.18|1885.69|1879.49|1885.38|1879.18|28
1653918450000|2022-05-30 13:47:30|1885.6|1879.4|1885.91|1879.71|1886.15|1879.95|1885.41|1879.21|34
1653918460000|2022-05-30 13:47:40|1885.97|1879.77|1886.48|1880.28|1886.52|1880.32|1885.91|1879.71|33
1653918470000|2022-05-30 13:47:50|1886.45|1880.25|1886.32|1880.12|1886.55|1880.35|1886.19|1879.99|35
1653918480000|2022-05-30 13:48:00|1886.29|1880.09|1887.54|1881.34|1887.66|1881.46|1886.25|1880.05|31
1653918490000|2022-05-30 13:48:10|1887.55|1881.35|1887.3|1881.1|1888.1|1881.9|1887.01|1880.81|35
1653918500000|2022-05-30 13:48:20|1887.29|1881.09|1887.98|1881.78|1888.06|1881.86|1887.26|1881.06|25
1653918510000|2022-05-30 13:48:30|1887.97|1881.77|1888.49|1882.29|1888.75|1882.55|1887.97|1881.77|28
1653918520000|2022-05-30 13:48:40|1888.5|1882.3|1888.36|1882.16|1888.74|1882.54|1888.11|1881.91|31
1653918530000|2022-05-30 13:48:50|1888.5|1882.3|1887.41|1881.21|1888.67|1882.47|1887.32|1881.12|27
1653918540000|2022-05-30 13:49:00|1887.42|1881.22|1887.44|1881.24|1887.72|1881.52|1887.32|1881.12|20
1653918550000|2022-05-30 13:49:10|1887.47|1881.27|1887.47|1881.27|1887.62|1881.42|1887.47|1881.27|19
1653918560000|2022-05-30 13:49:20|1887.48|1881.28|1887.49|1881.29|1887.5|1881.3|1887.47|1881.27|7
1653918570000|2022-05-30 13:49:30|1887.47|1881.27|1886.79|1880.59|1887.58|1881.38|1886.74|1880.54|23
1653918580000|2022-05-30 13:49:40|1886.64|1880.44|1885.87|1879.67|1886.95|1880.75|1885.86|1879.66|29
1653918590000|2022-05-30 13:49:50|1885.83|1879.63|1885.84|1879.64|1885.99|1879.79|1885.83|1879.63|21
1653918600000|2022-05-30 13:50:00|1885.91|1879.71|1888.42|1882.22|1888.58|1882.38|1885.88|1879.68|35
1653918610000|2022-05-30 13:50:10|1888.48|1882.28|1888.69|1882.49|1888.9|1882.7|1888.29|1882.09|35
1653918620000|2022-05-30 13:50:20|1888.68|1882.48|1888.12|1881.92|1888.77|1882.57|1887.92|1881.72|32
1653918630000|2022-05-30 13:50:30|1888.2|1882|1888.14|1881.94|1888.31|1882.11|1887.88|1881.68|32
1653918640000|2022-05-30 13:50:40|1888.11|1881.91|1888.79|1882.59|1888.9|1882.7|1888.09|1881.89|31
1653918650000|2022-05-30 13:50:50|1888.66|1882.46|1891.45|1885.25|1891.45|1885.25|1888.66|1882.46|38
1653918660000|2022-05-30 13:51:00|1891.72|1885.52|1891.03|1884.83|1892|1885.8|1891.03|1884.83|38
1653918670000|2022-05-30 13:51:10|1891.44|1885.24|1891.57|1885.37|1891.64|1885.44|1891.06|1884.86|30
1653918680000|2022-05-30 13:51:20|1891.46|1885.26|1893.08|1886.88|1893.42|1887.22|1891.41|1885.21|38
1653918690000|2022-05-30 13:51:30|1893.09|1886.89|1892.63|1886.43|1893.36|1887.16|1892.62|1886.42|35
1653918700000|2022-05-30 13:51:40|1892.6|1886.4|1892.96|1886.76|1892.98|1886.78|1892.48|1886.28|29
1653918710000|2022-05-30 13:51:50|1893.09|1886.89|1892.88|1886.68|1893.18|1886.98|1892.7|1886.5|35
1653918720000|2022-05-30 13:52:00|1892.81|1886.61|1893.15|1886.95|1893.2|1887|1892.7|1886.5|32
1653918730000|2022-05-30 13:52:10|1893.19|1886.99|1893.22|1887.02|1893.38|1887.18|1892.89|1886.69|35
1653918740000|2022-05-30 13:52:20|1893.24|1887.04|1891.4|1885.2|1893.24|1887.04|1891.4|1885.2|30
1653918750000|2022-05-30 13:52:30|1891.49|1885.29|1892.04|1885.84|1892.07|1885.87|1891.42|1885.22|37
1653918760000|2022-05-30 13:52:40|1891.69|1885.49|1890.85|1884.65|1891.86|1885.66|1890.57|1884.37|38
1653918770000|2022-05-30 13:52:50|1891.2|1885|1891.37|1885.17|1891.42|1885.22|1890.69|1884.49|37
1653918780000|2022-05-30 13:53:00|1891.47|1885.27|1892.62|1886.42|1892.72|1886.52|1890.69|1884.49|38
1653918790000|2022-05-30 13:53:10|1892.89|1886.69|1892.16|1885.96|1892.92|1886.72|1892.04|1885.84|38
1653918800000|2022-05-30 13:53:20|1892.19|1885.99|1891.84|1885.64|1892.21|1886.01|1891.79|1885.59|26
1653918810000|2022-05-30 13:53:30|1891.81|1885.61|1892.41|1886.21|1892.41|1886.21|1891.79|1885.59|34
1653918820000|2022-05-30 13:53:40|1892.21|1886.01|1892.75|1886.55|1893.17|1886.97|1892.21|1886.01|35
1653918830000|2022-05-30 13:53:50|1893|1886.8|1893.1|1886.9|1893.17|1886.97|1892.59|1886.39|34
1653918840000|2022-05-30 13:54:00|1893.08|1886.88|1892.65|1886.45|1893.1|1886.9|1892.65|1886.45|27
1653918850000|2022-05-30 13:54:10|1892.87|1886.67|1892.94|1886.74|1893.03|1886.83|1892.65|1886.45|36
1653918860000|2022-05-30 13:54:20|1893.03|1886.83|1892.97|1886.77|1893.09|1886.89|1892.95|1886.75|28
1653918870000|2022-05-30 13:54:30|1892.93|1886.73|1892.66|1886.46|1892.98|1886.78|1892.63|1886.43|33
1653918880000|2022-05-30 13:54:40|1892.83|1886.63|1892.49|1886.29|1892.86|1886.66|1892.37|1886.17|35
1653918890000|2022-05-30 13:54:50|1892.48|1886.28|1893.31|1887.11|1893.4|1887.2|1892.06|1885.86|32
1653918900000|2022-05-30 13:55:00|1893.32|1887.12|1892.43|1886.23|1893.5|1887.3|1892.12|1885.92|29
1653918910000|2022-05-30 13:55:10|1892.4|1886.2|1893.77|1887.57|1893.77|1887.57|1892.4|1886.2|37
1653918920000|2022-05-30 13:55:20|1893.78|1887.58|1893.75|1887.55|1893.85|1887.65|1893.66|1887.46|28
1653918930000|2022-05-30 13:55:30|1893.69|1887.49|1893.79|1887.59|1893.91|1887.71|1893.69|1887.49|27
1653918940000|2022-05-30 13:55:40|1893.76|1887.56|1893.48|1887.28|1893.87|1887.67|1893.33|1887.13|31
1653918950000|2022-05-30 13:55:50|1893.43|1887.23|1893.56|1887.36|1893.96|1887.76|1893.42|1887.22|33
1653918960000|2022-05-30 13:56:00|1893.57|1887.37|1892.86|1886.66|1893.68|1887.48|1892.86|1886.66|29
1653918970000|2022-05-30 13:56:10|1892.97|1886.77|1893.02|1886.82|1893.04|1886.84|1892.79|1886.59|29
1653918980000|2022-05-30 13:56:20|1892.98|1886.78|1893.02|1886.82|1893.26|1887.06|1892.63|1886.43|32
1653918990000|2022-05-30 13:56:30|1893.01|1886.81|1893.04|1886.84|1893.09|1886.89|1892.92|1886.72|28
1653919000000|2022-05-30 13:56:40|1893.05|1886.85|1892.93|1886.73|1893.13|1886.93|1892.85|1886.65|33
1653919010000|2022-05-30 13:56:50|1892.91|1886.71|1892.4|1886.2|1892.92|1886.72|1892.02|1885.82|27
1653919020000|2022-05-30 13:57:00|1892.19|1885.99|1893.18|1886.98|1893.29|1887.09|1892.08|1885.88|34
1653919030000|2022-05-30 13:57:10|1893.17|1886.97|1893.48|1887.28|1893.55|1887.35|1893.07|1886.87|29
1653919040000|2022-05-30 13:57:20|1893.47|1887.27|1893.39|1887.19|1893.63|1887.43|1893.3|1887.1|31
1653919050000|2022-05-30 13:57:30|1893.4|1887.2|1893.06|1886.86|1893.41|1887.21|1893.03|1886.83|28
1653919060000|2022-05-30 13:57:40|1893.02|1886.82|1892.62|1886.42|1893.02|1886.82|1892.5|1886.3|36
1653919070000|2022-05-30 13:57:50|1892.59|1886.39|1892.72|1886.52|1892.77|1886.57|1892.45|1886.25|31
1653919080000|2022-05-30 13:58:00|1892.7|1886.5|1892.07|1885.87|1892.83|1886.63|1891.32|1885.12|33
1653919090000|2022-05-30 13:58:10|1891.84|1885.64|1892.49|1886.29|1892.57|1886.37|1891.71|1885.51|31
1653919100000|2022-05-30 13:58:20|1892.48|1886.28|1893.18|1886.98|1893.18|1886.98|1892.45|1886.25|30
1653919110000|2022-05-30 13:58:30|1893.22|1887.02|1894.21|1888.01|1894.47|1888.27|1893|1886.8|30
1653919120000|2022-05-30 13:58:40|1894.2|1888|1894.02|1887.82|1894.4|1888.2|1893.56|1887.36|31
1653919130000|2022-05-30 13:58:50|1894.03|1887.83|1894.69|1888.49|1894.88|1888.68|1893.97|1887.77|38
1653919140000|2022-05-30 13:59:00|1894.76|1888.56|1894.64|1888.44|1894.77|1888.57|1893.91|1887.71|35
1653919150000|2022-05-30 13:59:10|1894.65|1888.45|1893.91|1887.71|1894.65|1888.45|1893.91|1887.71|34
1653919160000|2022-05-30 13:59:20|1893.92|1887.72|1894.04|1887.84|1894.34|1888.14|1893.9|1887.7|33
1653919170000|2022-05-30 13:59:30|1894.02|1887.82|1893.86|1887.66|1894.2|1888|1893.77|1887.57|34
1653919180000|2022-05-30 13:59:40|1893.83|1887.63|1893.86|1887.66|1893.92|1887.72|1893.75|1887.55|19
1653919190000|2022-05-30 13:59:50|1893.8|1887.6|1894.18|1887.98|1894.18|1887.98|1893.77|1887.57|27
1653919200000|2022-05-30 14:00:00|1894.38|1888.18|1894.48|1888.28|1894.91|1888.71|1894.05|1887.85|32
1653919210000|2022-05-30 14:00:10|1894.5|1888.3|1893.94|1887.74|1894.53|1888.33|1893.94|1887.74|26
1653919220000|2022-05-30 14:00:20|1894.01|1887.81|1893.11|1886.91|1894.01|1887.81|1892.91|1886.71|39
1653919230000|2022-05-30 14:00:30|1892.91|1886.71|1893.25|1887.05|1893.5|1887.3|1892.45|1886.25|32
1653919240000|2022-05-30 14:00:40|1893.31|1887.11|1892.69|1886.49|1893.53|1887.33|1892.66|1886.46|30
1653919250000|2022-05-30 14:00:50|1892.83|1886.63|1893.22|1887.02|1894.18|1887.98|1892.73|1886.53|34
1653919260000|2022-05-30 14:01:00|1893.15|1886.95|1893.07|1886.87|1893.2|1887|1892.97|1886.77|30
1653919270000|2022-05-30 14:01:10|1893.1|1886.9|1893.53|1887.33|1893.68|1887.48|1892.92|1886.72|37
1653919280000|2022-05-30 14:01:20|1893.51|1887.31|1894.52|1888.32|1894.69|1888.49|1893.19|1886.99|32
1653919290000|2022-05-30 14:01:30|1894.53|1888.33|1894.13|1887.93|1894.74|1888.54|1894.04|1887.84|34
1653919300000|2022-05-30 14:01:40|1894.1|1887.9|1894.04|1887.84|1894.13|1887.93|1893.75|1887.55|38
1653919310000|2022-05-30 14:01:50|1894.05|1887.85|1893.69|1887.49|1894.21|1888.01|1893.59|1887.39|27
1653919320000|2022-05-30 14:02:00|1893.66|1887.46|1893.58|1887.38|1893.69|1887.49|1893.34|1887.14|27
1653919330000|2022-05-30 14:02:10|1893.65|1887.45|1893.46|1887.26|1893.85|1887.65|1893.45|1887.25|34
1653919340000|2022-05-30 14:02:20|1893.44|1887.24|1893.99|1887.79|1893.99|1887.79|1893.25|1887.05|37
1653919350000|2022-05-30 14:02:30|1894.02|1887.82|1891.74|1885.54|1894.07|1887.87|1891.62|1885.42|35
1653919360000|2022-05-30 14:02:40|1892.24|1886.04|1892.25|1886.05|1893.04|1886.84|1892.16|1885.96|37
1653919370000|2022-05-30 14:02:50|1892.19|1885.99|1892.73|1886.53|1892.73|1886.53|1892.18|1885.98|26
1653919380000|2022-05-30 14:03:00|1892.71|1886.51|1893.62|1887.42|1893.63|1887.43|1892.71|1886.51|31
1653919390000|2022-05-30 14:03:10|1893.6|1887.4|1893.91|1887.71|1893.91|1887.71|1893.6|1887.4|26
1653919400000|2022-05-30 14:03:20|1893.96|1887.76|1893.93|1887.73|1893.96|1887.76|1893.84|1887.64|26
1653919410000|2022-05-30 14:03:30|1893.92|1887.72|1893.23|1887.03|1893.92|1887.72|1893.17|1886.97|26
1653919420000|2022-05-30 14:03:40|1893.21|1887.01|1893.63|1887.43|1893.71|1887.51|1893.21|1887.01|27
1653919430000|2022-05-30 14:03:50|1893.62|1887.42|1893.06|1886.86|1893.69|1887.49|1892.94|1886.74|30
1653919440000|2022-05-30 14:04:00|1893.15|1886.95|1894.62|1888.42|1894.62|1888.42|1893.15|1886.95|33
1653919450000|2022-05-30 14:04:10|1894.57|1888.37|1894.23|1888.03|1894.67|1888.47|1894.14|1887.94|30
1653919460000|2022-05-30 14:04:20|1894.29|1888.09|1894.08|1887.88|1894.33|1888.13|1894.04|1887.84|29
1653919470000|2022-05-30 14:04:30|1894.05|1887.85|1894.8|1888.6|1894.81|1888.61|1894.03|1887.83|33
1653919480000|2022-05-30 14:04:40|1894.81|1888.61|1894.64|1888.44|1894.85|1888.65|1894.47|1888.27|31
1653919490000|2022-05-30 14:04:50|1894.62|1888.42|1894.7|1888.5|1894.72|1888.52|1894.48|1888.28|28
1653919500000|2022-05-30 14:05:00|1894.68|1888.48|1895.44|1889.24|1895.44|1889.24|1894.58|1888.38|34
1653919510000|2022-05-30 14:05:10|1895.3|1889.1|1896.1|1889.9|1896.2|1890|1895.3|1889.1|32
1653919520000|2022-05-30 14:05:20|1896.12|1889.92|1898.17|1891.97|1898.37|1892.17|1896.12|1889.92|36
1653919530000|2022-05-30 14:05:30|1898.12|1891.92|1899.13|1892.93|1899.13|1892.93|1897.49|1891.29|38
1653919540000|2022-05-30 14:05:40|1899.19|1892.99|1899.51|1893.31|1900.05|1893.85|1899.19|1892.99|39
1653919550000|2022-05-30 14:05:50|1899.29|1893.09|1901.13|1894.93|1901.79|1895.59|1899.29|1893.09|37
1653919560000|2022-05-30 14:06:00|1901.2|1895|1903.1|1896.9|1903.41|1897.21|1901.09|1894.89|37
1653919570000|2022-05-30 14:06:10|1903.09|1896.89|1902.3|1896.1|1903.09|1896.89|1901.63|1895.43|38
1653919580000|2022-05-30 14:06:20|1902.19|1895.99|1902.12|1895.92|1902.54|1896.34|1901.93|1895.73|39
1653919590000|2022-05-30 14:06:30|1902.2|1896|1902.1|1895.9|1902.2|1896|1901.76|1895.56|36
1653919600000|2022-05-30 14:06:40|1902.19|1895.99|1902.11|1895.91|1902.24|1896.04|1901.51|1895.31|36
1653919610000|2022-05-30 14:06:50|1902.12|1895.92|1901.97|1895.77|1902.21|1896.01|1901.76|1895.56|29
1653919620000|2022-05-30 14:07:00|1901.88|1895.68|1901.76|1895.56|1902.14|1895.94|1901.67|1895.47|35
1653919630000|2022-05-30 14:07:10|1901.73|1895.53|1900.39|1894.19|1901.73|1895.53|1900.39|1894.19|30
1653919640000|2022-05-30 14:07:20|1900.6|1894.4|1902.57|1896.37|1902.64|1896.44|1900.03|1893.83|33
1653919650000|2022-05-30 14:07:30|1902.65|1896.45|1903|1896.8|1903.03|1896.83|1902.21|1896.01|35
1653919660000|2022-05-30 14:07:40|1902.99|1896.79|1903.24|1897.04|1903.6|1897.4|1902.95|1896.75|31
1653919670000|2022-05-30 14:07:50|1903.18|1896.98|1903.21|1897.01|1903.35|1897.15|1903.05|1896.85|28
1653919680000|2022-05-30 14:08:00|1903.22|1897.02|1903.18|1896.98|1903.29|1897.09|1903.08|1896.88|21
1653919690000|2022-05-30 14:08:10|1903.17|1896.97|1902.75|1896.55|1903.63|1897.43|1902.03|1895.83|31
1653919700000|2022-05-30 14:08:20|1902.76|1896.56|1902.64|1896.44|1902.85|1896.65|1902.43|1896.23|35
1653919710000|2022-05-30 14:08:30|1902.61|1896.41|1902.08|1895.88|1902.99|1896.79|1902.08|1895.88|38
1653919720000|2022-05-30 14:08:40|1902.07|1895.87|1902.04|1895.84|1902.57|1896.37|1901.9|1895.7|37
1653919730000|2022-05-30 14:08:50|1902.02|1895.82|1902.53|1896.33|1902.57|1896.37|1901.99|1895.79|37
1653919740000|2022-05-30 14:09:00|1902.51|1896.31|1902.54|1896.34|1902.65|1896.45|1902.35|1896.15|34
1653919750000|2022-05-30 14:09:10|1902.57|1896.37|1903.22|1897.02|1903.32|1897.12|1902.49|1896.29|34
1653919760000|2022-05-30 14:09:20|1903.16|1896.96|1908.67|1902.47|1908.67|1902.47|1903.16|1896.96|38
1653919770000|2022-05-30 14:09:30|1908.81|1902.61|1908.07|1901.87|1909.74|1903.54|1908.02|1901.82|36
1653919780000|2022-05-30 14:09:40|1908.1|1901.9|1910.19|1903.99|1910.41|1904.21|1908.07|1901.87|39
1653919790000|2022-05-30 14:09:50|1909.62|1903.42|1913.7|1907.5|1914.08|1907.88|1909.62|1903.42|39
1653919800000|2022-05-30 14:10:00|1913.87|1907.67|1914.43|1908.23|1914.55|1908.35|1913.64|1907.44|30
1653919810000|2022-05-30 14:10:10|1914.46|1908.26|1916.71|1910.51|1916.99|1910.79|1914.43|1908.23|29
1653919820000|2022-05-30 14:10:20|1916.53|1910.33|1916.36|1910.16|1916.63|1910.43|1915.91|1909.71|29
1653919830000|2022-05-30 14:10:30|1916.24|1910.04|1916.36|1910.16|1916.89|1910.69|1915.78|1909.58|36
1653919840000|2022-05-30 14:10:40|1916.23|1910.03|1916.35|1910.15|1917.91|1911.71|1916.22|1910.02|38
1653919850000|2022-05-30 14:10:50|1916.47|1910.27|1916.37|1910.17|1917.13|1910.93|1916.25|1910.05|37
1653919860000|2022-05-30 14:11:00|1916.6|1910.4|1922.37|1916.17|1922.37|1916.17|1916.15|1909.95|40
1653919870000|2022-05-30 14:11:10|1922.98|1916.78|1921.3|1915.1|1924.16|1917.96|1921.21|1915.01|40
1653919880000|2022-05-30 14:11:20|1921.14|1914.94|1922.48|1916.28|1923.37|1917.17|1921.14|1914.94|39
1653919890000|2022-05-30 14:11:30|1922.71|1916.51|1921.33|1915.13|1922.71|1916.51|1921.06|1914.86|39
1653919900000|2022-05-30 14:11:40|1921.39|1915.19|1919.47|1913.27|1921.5|1915.3|1918.88|1912.68|36
1653919910000|2022-05-30 14:11:50|1919.41|1913.21|1918.93|1912.73|1919.44|1913.24|1918.3|1912.1|36
1653919920000|2022-05-30 14:12:00|1918.68|1912.48|1917.09|1910.89|1918.68|1912.48|1916.35|1910.15|31
1653919930000|2022-05-30 14:12:10|1917.08|1910.88|1918.46|1912.26|1919.23|1913.03|1916.37|1910.17|36
1653919940000|2022-05-30 14:12:20|1918.22|1912.02|1920.36|1914.16|1920.46|1914.26|1918.22|1912.02|37
1653919950000|2022-05-30 14:12:30|1920.47|1914.27|1918.32|1912.12|1920.47|1914.27|1918.32|1912.12|38
1653919960000|2022-05-30 14:12:40|1918.2|1912|1917.27|1911.07|1918.92|1912.72|1917.26|1911.06|32
1653919970000|2022-05-30 14:12:50|1917.13|1910.93|1916.77|1910.57|1917.16|1910.96|1916.37|1910.17|33
1653919980000|2022-05-30 14:13:00|1916.44|1910.24|1915.59|1909.39|1916.44|1910.24|1915.55|1909.35|38
1653919990000|2022-05-30 14:13:10|1915.71|1909.51|1915.2|1909|1917.28|1911.08|1915.2|1909|40
1653920000000|2022-05-30 14:13:20|1915.32|1909.12|1915.33|1909.13|1915.76|1909.56|1914.48|1908.28|39
1653920010000|2022-05-30 14:13:30|1915.45|1909.25|1913.03|1906.83|1915.45|1909.25|1913.03|1906.83|32
1653920020000|2022-05-30 14:13:40|1913.16|1906.96|1914.03|1907.83|1914.23|1908.03|1912.87|1906.67|38
1653920030000|2022-05-30 14:13:50|1913.95|1907.75|1913.7|1907.5|1914.19|1907.99|1913.32|1907.12|37
1653920040000|2022-05-30 14:14:00|1913.47|1907.27|1911.03|1904.83|1913.54|1907.34|1911.03|1904.83|37
1653920050000|2022-05-30 14:14:10|1911.02|1904.82|1911.47|1905.27|1911.47|1905.27|1910.66|1904.46|37
1653920060000|2022-05-30 14:14:20|1911.89|1905.69|1911.9|1905.7|1912.97|1906.77|1911.89|1905.69|38
1653920070000|2022-05-30 14:14:30|1911.77|1905.57|1911.26|1905.06|1912.28|1906.08|1911.26|1905.06|37
1653920080000|2022-05-30 14:14:40|1911.2|1905|1911.03|1904.83|1911.51|1905.31|1910.86|1904.66|32
1653920090000|2022-05-30 14:14:50|1910.96|1904.76|1910.8|1904.6|1911.03|1904.83|1910.2|1904|35
1653920100000|2022-05-30 14:15:00|1910.74|1904.54|1910.23|1904.03|1911.29|1905.09|1910.22|1904.02|36
1653920110000|2022-05-30 14:15:10|1910.13|1903.93|1909.65|1903.45|1910.69|1904.49|1909.59|1903.39|34
1653920120000|2022-05-30 14:15:20|1909.55|1903.35|1908.93|1902.73|1909.78|1903.58|1908.32|1902.12|39
1653920130000|2022-05-30 14:15:30|1908.76|1902.56|1909.55|1903.35|1909.55|1903.35|1908.57|1902.37|36
1653920140000|2022-05-30 14:15:40|1909.72|1903.52|1911.14|1904.94|1911.14|1904.94|1909.72|1903.52|36
1653920150000|2022-05-30 14:15:50|1911.15|1904.95|1911.67|1905.47|1911.76|1905.56|1910.93|1904.73|35
1653920160000|2022-05-30 14:16:00|1911.65|1905.45|1911.15|1904.95|1912.02|1905.82|1910.56|1904.36|38
1653920170000|2022-05-30 14:16:10|1911.13|1904.93|1911.76|1905.56|1911.76|1905.56|1910.57|1904.37|35
1653920180000|2022-05-30 14:16:20|1911.74|1905.54|1913.52|1907.32|1913.6|1907.4|1911.74|1905.54|33
1653920190000|2022-05-30 14:16:30|1913.53|1907.33|1913.18|1906.98|1913.53|1907.33|1912.67|1906.47|33
1653920200000|2022-05-30 14:16:40|1913.2|1907|1913.71|1907.51|1913.91|1907.71|1913.2|1907|36
1653920210000|2022-05-30 14:16:50|1913.73|1907.53|1912|1905.8|1913.74|1907.54|1911.98|1905.78|32
1653920220000|2022-05-30 14:17:00|1912.01|1905.81|1912.56|1906.36|1912.58|1906.38|1911.07|1904.87|35
1653920230000|2022-05-30 14:17:10|1912.67|1906.47|1913.43|1907.23|1913.59|1907.39|1912.63|1906.43|35
1653920240000|2022-05-30 14:17:20|1913.47|1907.27|1913.89|1907.69|1914.36|1908.16|1913.38|1907.18|30
1653920250000|2022-05-30 14:17:30|1913.81|1907.61|1914.45|1908.25|1914.86|1908.66|1913.72|1907.52|36
1653920260000|2022-05-30 14:17:40|1914.53|1908.33|1914.81|1908.61|1914.89|1908.69|1913.5|1907.3|34
1653920270000|2022-05-30 14:17:50|1915.02|1908.82|1916.15|1909.95|1916.41|1910.21|1915.02|1908.82|39
1653920280000|2022-05-30 14:18:00|1916.12|1909.92|1914|1907.8|1916.12|1909.92|1913.91|1907.71|39
1653920290000|2022-05-30 14:18:10|1913.82|1907.62|1915.06|1908.86|1915.4|1909.2|1913.47|1907.27|36
1653920300000|2022-05-30 14:18:20|1915.12|1908.92|1915.87|1909.67|1915.87|1909.67|1914.68|1908.48|34
1653920310000|2022-05-30 14:18:30|1915.84|1909.64|1917.13|1910.93|1917.13|1910.93|1915.31|1909.11|37
1653920320000|2022-05-30 14:18:40|1917.43|1911.23|1918.75|1912.55|1918.75|1912.55|1917.43|1911.23|36
1653920330000|2022-05-30 14:18:50|1918.39|1912.19|1919.98|1913.78|1919.98|1913.78|1918.3|1912.1|35
1653920340000|2022-05-30 14:19:00|1919.92|1913.72|1920.82|1914.62|1922.18|1915.98|1919.75|1913.55|37
1653920350000|2022-05-30 14:19:10|1920.79|1914.59|1919.77|1913.57|1920.94|1914.74|1919.77|1913.57|38
1653920360000|2022-05-30 14:19:20|1919.73|1913.53|1919.7|1913.5|1919.89|1913.69|1919.52|1913.32|27
1653920370000|2022-05-30 14:19:30|1919.52|1913.32|1918.23|1912.03|1919.77|1913.57|1918.22|1912.02|27
1653920380000|2022-05-30 14:19:40|1918.22|1912.02|1918.24|1912.04|1918.55|1912.35|1918.19|1911.99|24
1653920390000|2022-05-30 14:19:50|1918.32|1912.12|1919.38|1913.18|1919.61|1913.41|1918.31|1912.11|28
1653920400000|2022-05-30 14:20:00|1919.36|1913.16|1918.29|1912.09|1919.38|1913.18|1918.25|1912.05|29
1653920410000|2022-05-30 14:20:10|1918.15|1911.95|1917.32|1911.12|1918.15|1911.95|1916.86|1910.66|35
1653920420000|2022-05-30 14:20:20|1917.35|1911.15|1918.13|1911.93|1918.13|1911.93|1916.68|1910.48|36
1653920430000|2022-05-30 14:20:30|1918.31|1912.11|1917.7|1911.5|1918.53|1912.33|1917.7|1911.5|30
1653920440000|2022-05-30 14:20:40|1917.69|1911.49|1918.34|1912.14|1918.36|1912.16|1917.56|1911.36|37
1653920450000|2022-05-30 14:20:50|1918.33|1912.13|1918.09|1911.89|1918.36|1912.16|1918.02|1911.82|31
1653920460000|2022-05-30 14:21:00|1918.11|1911.91|1918.12|1911.92|1918.16|1911.96|1917.52|1911.32|30
1653920470000|2022-05-30 14:21:10|1918.11|1911.91|1918.09|1911.89|1918.13|1911.93|1918|1911.8|20
1653920480000|2022-05-30 14:21:20|1918.1|1911.9|1917.94|1911.74|1918.17|1911.97|1917.94|1911.74|26
1653920490000|2022-05-30 14:21:30|1917.99|1911.79|1918.06|1911.86|1918.15|1911.95|1917.99|1911.79|25
1653920500000|2022-05-30 14:21:40|1918.05|1911.85|1919.68|1913.48|1919.76|1913.56|1917.6|1911.4|34
1653920510000|2022-05-30 14:21:50|1919.67|1913.47|1918.37|1912.17|1919.67|1913.47|1918.2|1912|33
1653920520000|2022-05-30 14:22:00|1918.36|1912.16|1917.99|1911.79|1918.44|1912.24|1917.82|1911.62|31
1653920530000|2022-05-30 14:22:10|1917.95|1911.75|1917.96|1911.76|1918.18|1911.98|1917.75|1911.55|30
1653920540000|2022-05-30 14:22:20|1917.99|1911.79|1918.47|1912.27|1918.6|1912.4|1917.96|1911.76|28
1653920550000|2022-05-30 14:22:30|1918.67|1912.47|1918.64|1912.44|1918.77|1912.57|1918.44|1912.24|32
1653920560000|2022-05-30 14:22:40|1918.65|1912.45|1918.6|1912.4|1918.73|1912.53|1918.22|1912.02|32
1653920570000|2022-05-30 14:22:50|1918.58|1912.38|1918.44|1912.24|1918.58|1912.38|1918.41|1912.21|30
1653920580000|2022-05-30 14:23:00|1918.43|1912.23|1918.46|1912.26|1918.53|1912.33|1918.42|1912.22|18
1653920590000|2022-05-30 14:23:10|1918.45|1912.25|1919.5|1913.3|1919.5|1913.3|1917.84|1911.64|30
1653920600000|2022-05-30 14:23:20|1919.66|1913.46|1921.13|1914.93|1921.13|1914.93|1919.66|1913.46|35
1653920610000|2022-05-30 14:23:30|1920.97|1914.77|1921.31|1915.11|1921.75|1915.55|1920.95|1914.75|36
1653920620000|2022-05-30 14:23:40|1921.26|1915.06|1921.07|1914.87|1921.3|1915.1|1920.99|1914.79|29
1653920630000|2022-05-30 14:23:50|1921.03|1914.83|1920.57|1914.37|1921.32|1915.12|1920.57|1914.37|32
1653920640000|2022-05-30 14:24:00|1920.55|1914.35|1919.77|1913.57|1920.55|1914.35|1919.41|1913.21|34
1653920650000|2022-05-30 14:24:10|1919.79|1913.59|1918.9|1912.7|1919.87|1913.67|1918.9|1912.7|31
1653920660000|2022-05-30 14:24:20|1919.03|1912.83|1918.5|1912.3|1919.14|1912.94|1918.26|1912.06|31
1653920670000|2022-05-30 14:24:30|1918.49|1912.29|1918.17|1911.97|1918.5|1912.3|1918.12|1911.92|26
1653920680000|2022-05-30 14:24:40|1918.32|1912.12|1918.43|1912.23|1918.64|1912.44|1918.21|1912.01|23
1653920690000|2022-05-30 14:24:50|1918.66|1912.46|1918.57|1912.37|1918.78|1912.58|1918.34|1912.14|27
1653920700000|2022-05-30 14:25:00|1918.48|1912.28|1919.76|1913.56|1920.12|1913.92|1918.42|1912.22|34
1653920710000|2022-05-30 14:25:10|1919.81|1913.61|1919.67|1913.47|1920.32|1914.12|1919.64|1913.44|32
1653920720000|2022-05-30 14:25:20|1919.63|1913.43|1919.2|1913|1919.63|1913.43|1919.08|1912.88|33
1653920730000|2022-05-30 14:25:30|1919.21|1913.01|1918.74|1912.54|1919.36|1913.16|1918.67|1912.47|31
1653920740000|2022-05-30 14:25:40|1918.8|1912.6|1918.54|1912.34|1918.81|1912.61|1918.3|1912.1|29
1653920750000|2022-05-30 14:25:50|1918.53|1912.33|1918.38|1912.18|1918.54|1912.34|1918.22|1912.02|26
1653920760000|2022-05-30 14:26:00|1918.4|1912.2|1920.23|1914.03|1920.76|1914.56|1918.32|1912.12|36
1653920770000|2022-05-30 14:26:10|1920.21|1914.01|1919.74|1913.54|1920.21|1914.01|1918.97|1912.77|39
1653920780000|2022-05-30 14:26:20|1919.77|1913.57|1919.84|1913.64|1919.94|1913.74|1919.72|1913.52|31
1653920790000|2022-05-30 14:26:30|1919.85|1913.65|1919.82|1913.62|1919.96|1913.76|1919.75|1913.55|32
1653920800000|2022-05-30 14:26:40|1919.8|1913.6|1919.53|1913.33|1919.92|1913.72|1919.44|1913.24|28
1653920810000|2022-05-30 14:26:50|1919.51|1913.31|1919.45|1913.25|1919.58|1913.38|1919.22|1913.02|27
1653920820000|2022-05-30 14:27:00|1919.43|1913.23|1919.46|1913.26|1919.56|1913.36|1919.24|1913.04|32
1653920830000|2022-05-30 14:27:10|1919.44|1913.24|1919.44|1913.24|1919.53|1913.33|1919.18|1912.98|32
1653920840000|2022-05-30 14:27:20|1919.43|1913.23|1919.46|1913.26|1919.51|1913.31|1919.3|1913.1|13
1653920850000|2022-05-30 14:27:30|1919.45|1913.25|1918.89|1912.69|1919.54|1913.34|1918.79|1912.59|23
1653920860000|2022-05-30 14:27:40|1918.76|1912.56|1918.69|1912.49|1918.76|1912.56|1918.66|1912.46|22
1653920870000|2022-05-30 14:27:50|1918.71|1912.51|1919.12|1912.92|1919.4|1913.2|1918.69|1912.49|30
1653920880000|2022-05-30 14:28:00|1919.11|1912.91|1918.81|1912.61|1919.16|1912.96|1918.69|1912.49|34
1653920890000|2022-05-30 14:28:10|1918.8|1912.6|1918.09|1911.89|1918.8|1912.6|1918.05|1911.85|34
1653920900000|2022-05-30 14:28:20|1918.07|1911.87|1917.95|1911.75|1918.11|1911.91|1917.79|1911.59|31
1653920910000|2022-05-30 14:28:30|1917.93|1911.73|1917.48|1911.28|1918.11|1911.91|1917.46|1911.26|22
1653920920000|2022-05-30 14:28:40|1917.46|1911.26|1916.78|1910.58|1917.46|1911.26|1916.35|1910.15|36
1653920930000|2022-05-30 14:28:50|1916.76|1910.56|1917.9|1911.7|1918.2|1912|1916.03|1909.83|36
1653920940000|2022-05-30 14:29:00|1917.87|1911.67|1918.02|1911.82|1918.22|1912.02|1917.57|1911.37|31
1653920950000|2022-05-30 14:29:10|1918|1911.8|1917.98|1911.78|1918.24|1912.04|1917.84|1911.64|29
1653920960000|2022-05-30 14:29:20|1918.01|1911.81|1918.02|1911.82|1918.08|1911.88|1917.88|1911.68|35
1653920970000|2022-05-30 14:29:30|1918.01|1911.81|1918.48|1912.28|1918.48|1912.28|1917.81|1911.61|33
1653920980000|2022-05-30 14:29:40|1918.71|1912.51|1918.94|1912.74|1919.04|1912.84|1918.71|1912.51|33
1653920990000|2022-05-30 14:29:50|1918.98|1912.78|1918.4|1912.2|1919.02|1912.82|1918.37|1912.17|30
1653921000000|2022-05-30 14:30:00|1918.27|1912.07|1919.48|1913.28|1919.49|1913.29|1918.23|1912.03|31
1653921010000|2022-05-30 14:30:10|1919.49|1913.29|1919.67|1913.47|1919.67|1913.47|1919.01|1912.81|34
1653921020000|2022-05-30 14:30:20|1919.69|1913.49|1920.61|1914.41|1920.76|1914.56|1919.69|1913.49|29
1653921030000|2022-05-30 14:30:30|1920.51|1914.31|1920.57|1914.37|1920.84|1914.64|1920.27|1914.07|37
1653921040000|2022-05-30 14:30:40|1920.58|1914.38|1920.84|1914.64|1921.08|1914.88|1920.58|1914.38|31
1653921050000|2022-05-30 14:30:50|1920.85|1914.65|1920.3|1914.1|1921.23|1915.03|1920.21|1914.01|36
1653921060000|2022-05-30 14:31:00|1920.25|1914.05|1920.31|1914.11|1921.14|1914.94|1920.17|1913.97|30
1653921070000|2022-05-30 14:31:10|1920.26|1914.06|1920.54|1914.34|1920.85|1914.65|1920.26|1914.06|35
1653921080000|2022-05-30 14:31:20|1920.55|1914.35|1920.09|1913.89|1920.55|1914.35|1919.85|1913.65|32
1653921090000|2022-05-30 14:31:30|1920.08|1913.88|1919.83|1913.63|1920.08|1913.88|1919.77|1913.57|23
1653921100000|2022-05-30 14:31:40|1919.84|1913.64|1919.31|1913.11|1919.84|1913.64|1919.16|1912.96|33
1653921110000|2022-05-30 14:31:50|1919.18|1912.98|1919.84|1913.64|1920|1913.8|1919.18|1912.98|35
1653921120000|2022-05-30 14:32:00|1919.86|1913.66|1919.48|1913.28|1919.88|1913.68|1919.45|1913.25|30
1653921130000|2022-05-30 14:32:10|1919.5|1913.3|1918.44|1912.24|1919.51|1913.31|1918.39|1912.19|30
1653921140000|2022-05-30 14:32:20|1918.39|1912.19|1918.16|1911.96|1918.55|1912.35|1918.05|1911.85|31
1653921150000|2022-05-30 14:32:30|1918.05|1911.85|1917.91|1911.71|1918.55|1912.35|1917.91|1911.71|23
1653921160000|2022-05-30 14:32:40|1917.99|1911.79|1916.6|1910.4|1918.18|1911.98|1916.56|1910.36|35
1653921170000|2022-05-30 14:32:50|1916.54|1910.34|1915.85|1909.65|1916.84|1910.64|1915.85|1909.65|35
1653921180000|2022-05-30 14:33:00|1916.02|1909.82|1915.81|1909.61|1916.12|1909.92|1915.79|1909.59|28
1653921190000|2022-05-30 14:33:10|1915.79|1909.59|1915.09|1908.89|1915.92|1909.72|1914.73|1908.53|31
1653921200000|2022-05-30 14:33:20|1915.11|1908.91|1915.63|1909.43|1916|1909.8|1914.72|1908.52|38
1653921210000|2022-05-30 14:33:30|1915.76|1909.56|1915.52|1909.32|1915.78|1909.58|1915.34|1909.14|37
1653921220000|2022-05-30 14:33:40|1915.55|1909.35|1915.5|1909.3|1915.73|1909.53|1915.43|1909.23|35
1653921230000|2022-05-30 14:33:50|1915.54|1909.34|1914.74|1908.54|1915.93|1909.73|1914.74|1908.54|28
1653921240000|2022-05-30 14:34:00|1914.44|1908.24|1914.33|1908.13|1914.49|1908.29|1913.41|1907.21|37
1653921250000|2022-05-30 14:34:10|1914.36|1908.16|1913.04|1906.84|1914.39|1908.19|1912.98|1906.78|32
1653921260000|2022-05-30 14:34:20|1913.03|1906.83|1913.59|1907.39|1913.84|1907.64|1912.94|1906.74|34
1653921270000|2022-05-30 14:34:30|1913.6|1907.4|1913.59|1907.39|1913.69|1907.49|1913.54|1907.34|28
1653921280000|2022-05-30 14:34:40|1913.61|1907.41|1913.22|1907.02|1913.72|1907.52|1912.92|1906.72|31
1653921290000|2022-05-30 14:34:50|1913.16|1906.96|1913.13|1906.93|1913.25|1907.05|1913.04|1906.84|29
1653921300000|2022-05-30 14:35:00|1913.17|1906.97|1911.97|1905.77|1913.17|1906.97|1911.97|1905.77|37
1653921310000|2022-05-30 14:35:10|1912.06|1905.86|1912.45|1906.25|1912.65|1906.45|1912.06|1905.86|37
1653921320000|2022-05-30 14:35:20|1912.53|1906.33|1911.66|1905.46|1912.53|1906.33|1911.65|1905.45|28
1653921330000|2022-05-30 14:35:30|1911.97|1905.77|1911.99|1905.79|1912.35|1906.15|1911.77|1905.57|23
1653921340000|2022-05-30 14:35:40|1911.98|1905.78|1911.39|1905.19|1912.27|1906.07|1910.97|1904.77|27
1653921350000|2022-05-30 14:35:50|1911.41|1905.21|1910.18|1903.98|1911.42|1905.22|1909.86|1903.66|32
1653921360000|2022-05-30 14:36:00|1910.22|1904.02|1911.04|1904.84|1911.09|1904.89|1910.04|1903.84|36
1653921370000|2022-05-30 14:36:10|1911.15|1904.95|1911.2|1905|1911.69|1905.49|1910.96|1904.76|37
1653921380000|2022-05-30 14:36:20|1911.23|1905.03|1911.38|1905.18|1911.47|1905.27|1911.23|1905.03|28
1653921390000|2022-05-30 14:36:30|1911.37|1905.17|1911.42|1905.22|1912.02|1905.82|1911.3|1905.1|35
1653921400000|2022-05-30 14:36:40|1911.52|1905.32|1912.12|1905.92|1912.15|1905.95|1911.52|1905.32|26
1653921410000|2022-05-30 14:36:50|1912.04|1905.84|1912.83|1906.63|1912.93|1906.73|1911.94|1905.74|34
1653921420000|2022-05-30 14:37:00|1912.82|1906.62|1911.47|1905.27|1912.86|1906.66|1911.14|1904.94|33
1653921430000|2022-05-30 14:37:10|1911.46|1905.26|1910.18|1903.98|1911.47|1905.27|1910.18|1903.98|29
1653921440000|2022-05-30 14:37:20|1910.45|1904.25|1910.23|1904.03|1910.47|1904.27|1909.89|1903.69|33
1653921450000|2022-05-30 14:37:30|1910.16|1903.96|1911.08|1904.88|1911.73|1905.53|1909.99|1903.79|35
1653921460000|2022-05-30 14:37:40|1910.92|1904.72|1911.19|1904.99|1911.19|1904.99|1910.52|1904.32|40
1653921470000|2022-05-30 14:37:50|1911.17|1904.97|1911.32|1905.12|1911.44|1905.24|1911.13|1904.93|35
1653921480000|2022-05-30 14:38:00|1911.28|1905.08|1910.23|1904.03|1911.47|1905.27|1909.94|1903.74|34
1653921490000|2022-05-30 14:38:10|1909.96|1903.76|1909.84|1903.64|1910.54|1904.34|1909.76|1903.56|26
1653921500000|2022-05-30 14:38:20|1909.83|1903.63|1909.68|1903.48|1910.09|1903.89|1909.25|1903.05|32
1653921510000|2022-05-30 14:38:30|1909.45|1903.25|1909.27|1903.07|1909.63|1903.43|1909|1902.8|34
1653921520000|2022-05-30 14:38:40|1909.28|1903.08|1909.59|1903.39|1909.76|1903.56|1909.02|1902.82|35
1653921530000|2022-05-30 14:38:50|1909.62|1903.42|1908.88|1902.68|1909.65|1903.45|1908.79|1902.59|33
1653921540000|2022-05-30 14:39:00|1908.87|1902.67|1908.35|1902.15|1909.04|1902.84|1908.35|1902.15|32
1653921550000|2022-05-30 14:39:10|1908.31|1902.11|1908.34|1902.14|1908.38|1902.18|1908.01|1901.81|34
1653921560000|2022-05-30 14:39:20|1908.33|1902.13|1908.07|1901.87|1908.75|1902.55|1908.07|1901.87|38
1653921570000|2022-05-30 14:39:30|1908.04|1901.84|1907.1|1900.9|1908.11|1901.91|1907.08|1900.88|35
1653921580000|2022-05-30 14:39:40|1907.06|1900.86|1907.35|1901.15|1907.43|1901.23|1906.29|1900.09|35
1653921590000|2022-05-30 14:39:50|1907.4|1901.2|1906.2|1900|1907.4|1901.2|1906.06|1899.86|40
1653921600000|2022-05-30 14:40:00|1906.18|1899.98|1906.15|1899.95|1906.19|1899.99|1906.09|1899.89|34
1653921610000|2022-05-30 14:40:10|1906.12|1899.92|1906.82|1900.62|1906.84|1900.64|1906.12|1899.92|30
1653921620000|2022-05-30 14:40:20|1906.78|1900.58|1906.78|1900.58|1906.89|1900.69|1906.62|1900.42|36
1653921630000|2022-05-30 14:40:30|1906.8|1900.6|1907.21|1901.01|1907.23|1901.03|1906.64|1900.44|35
1653921640000|2022-05-30 14:40:40|1907.22|1901.02|1906.83|1900.63|1907.25|1901.05|1906.83|1900.63|36
1653921650000|2022-05-30 14:40:50|1906.89|1900.69|1906.94|1900.74|1907.1|1900.9|1906.82|1900.62|37
1653921660000|2022-05-30 14:41:00|1906.88|1900.68|1905.83|1899.63|1906.98|1900.78|1905.81|1899.61|30
1653921670000|2022-05-30 14:41:10|1905.82|1899.62|1905.49|1899.29|1905.92|1899.72|1905.31|1899.11|32
1653921680000|2022-05-30 14:41:20|1905.36|1899.16|1904.35|1898.15|1905.4|1899.2|1904.35|1898.15|30
1653921690000|2022-05-30 14:41:30|1904.07|1897.87|1904.38|1898.18|1904.56|1898.36|1903.24|1897.04|37
1653921700000|2022-05-30 14:41:40|1904.39|1898.19|1902.92|1896.72|1904.4|1898.2|1902.9|1896.7|38
1653921710000|2022-05-30 14:41:50|1902.91|1896.71|1901.11|1894.91|1903.44|1897.24|1901.11|1894.91|32
1653921720000|2022-05-30 14:42:00|1901.09|1894.89|1901.69|1895.49|1901.69|1895.49|1900.11|1893.91|37
1653921730000|2022-05-30 14:42:10|1901.55|1895.35|1899.7|1893.5|1901.62|1895.42|1899.58|1893.38|35
1653921740000|2022-05-30 14:42:20|1899.72|1893.52|1898.56|1892.36|1899.78|1893.58|1898.47|1892.27|36
1653921750000|2022-05-30 14:42:30|1898.65|1892.45|1896.26|1890.06|1898.65|1892.45|1896.16|1889.96|34
1653921760000|2022-05-30 14:42:40|1895.89|1889.69|1896.58|1890.38|1896.58|1890.38|1895.33|1889.13|38
1653921770000|2022-05-30 14:42:50|1897.18|1890.98|1897.47|1891.27|1897.79|1891.59|1896.85|1890.65|37
1653921780000|2022-05-30 14:43:00|1897.51|1891.31|1899.4|1893.2|1899.62|1893.42|1897.51|1891.31|38
1653921790000|2022-05-30 14:43:10|1899.38|1893.18|1898.5|1892.3|1899.81|1893.61|1898.5|1892.3|40
1653921800000|2022-05-30 14:43:20|1898.4|1892.2|1897.94|1891.74|1898.4|1892.2|1897.72|1891.52|37
1653921810000|2022-05-30 14:43:30|1897.86|1891.66|1899.42|1893.22|1899.49|1893.29|1897.78|1891.58|39
1653921820000|2022-05-30 14:43:40|1899.46|1893.26|1898.74|1892.54|1899.54|1893.34|1898.45|1892.25|34
1653921830000|2022-05-30 14:43:50|1898.69|1892.49|1898.56|1892.36|1899.08|1892.88|1898.55|1892.35|39
1653921840000|2022-05-30 14:44:00|1898.57|1892.37|1898.53|1892.33|1898.79|1892.59|1898.12|1891.92|34
1653921850000|2022-05-30 14:44:10|1898.49|1892.29|1900.01|1893.81|1900.01|1893.81|1898.46|1892.26|34
1653921860000|2022-05-30 14:44:20|1900|1893.8|1900.43|1894.23|1900.54|1894.34|1899.83|1893.63|38
1653921870000|2022-05-30 14:44:30|1900.41|1894.21|1898.81|1892.61|1900.41|1894.21|1898.81|1892.61|35
1653921880000|2022-05-30 14:44:40|1898.94|1892.74|1897.51|1891.31|1898.95|1892.75|1897.41|1891.21|38
1653921890000|2022-05-30 14:44:50|1897.59|1891.39|1897.53|1891.33|1897.69|1891.49|1896.85|1890.65|36
1653921900000|2022-05-30 14:45:00|1897.55|1891.35|1898.95|1892.75|1899.09|1892.89|1897.23|1891.03|37
1653921910000|2022-05-30 14:45:10|1898.84|1892.64|1898.2|1892|1899.1|1892.9|1897.87|1891.67|39
1653921920000|2022-05-30 14:45:20|1898.16|1891.96|1896.69|1890.49|1898.27|1892.07|1896.64|1890.44|35
1653921930000|2022-05-30 14:45:30|1896.7|1890.5|1899.84|1893.64|1899.87|1893.67|1896.7|1890.5|36
1653921940000|2022-05-30 14:45:40|1899.77|1893.57|1899.4|1893.2|1899.77|1893.57|1899.11|1892.91|36
1653921950000|2022-05-30 14:45:50|1899.31|1893.11|1899.41|1893.21|1899.47|1893.27|1899.18|1892.98|33
1653921960000|2022-05-30 14:46:00|1899.47|1893.27|1900.18|1893.98|1900.26|1894.06|1899.47|1893.27|33
1653921970000|2022-05-30 14:46:10|1900.17|1893.97|1902.54|1896.34|1902.76|1896.56|1900.17|1893.97|34
1653921980000|2022-05-30 14:46:20|1902.59|1896.39|1902.56|1896.36|1902.8|1896.6|1902.3|1896.1|33
1653921990000|2022-05-30 14:46:30|1902.61|1896.41|1900.66|1894.46|1902.63|1896.43|1900.6|1894.4|37
1653922000000|2022-05-30 14:46:40|1900.63|1894.43|1900.61|1894.41|1900.84|1894.64|1900.32|1894.12|35
1653922010000|2022-05-30 14:46:50|1900.74|1894.54|1899.92|1893.72|1900.87|1894.67|1899.92|1893.72|40
1653922020000|2022-05-30 14:47:00|1899.93|1893.73|1900.78|1894.58|1900.81|1894.61|1899.93|1893.73|35
1653922030000|2022-05-30 14:47:10|1900.77|1894.57|1901.77|1895.57|1902.16|1895.96|1900.7|1894.5|35
1653922040000|2022-05-30 14:47:20|1901.67|1895.47|1901.53|1895.33|1901.84|1895.64|1901.49|1895.29|35
1653922050000|2022-05-30 14:47:30|1901.35|1895.15|1900.66|1894.46|1901.35|1895.15|1900.45|1894.25|28
1653922060000|2022-05-30 14:47:40|1900.67|1894.47|1900.52|1894.32|1900.71|1894.51|1900.42|1894.22|32
1653922070000|2022-05-30 14:47:50|1900.5|1894.3|1899.38|1893.18|1900.5|1894.3|1899.38|1893.18|36
1653922080000|2022-05-30 14:48:00|1899.49|1893.29|1898.69|1892.49|1899.5|1893.3|1898.67|1892.47|36
1653922090000|2022-05-30 14:48:10|1898.75|1892.55|1898.48|1892.28|1899.09|1892.89|1898.33|1892.13|35
1653922100000|2022-05-30 14:48:20|1898.5|1892.3|1898.58|1892.38|1898.97|1892.77|1898.47|1892.27|32
1653922110000|2022-05-30 14:48:30|1898.57|1892.37|1897.47|1891.27|1898.57|1892.37|1897.45|1891.25|37
1653922120000|2022-05-30 14:48:40|1897.38|1891.18|1897.79|1891.59|1898.15|1891.95|1897.38|1891.18|37
1653922130000|2022-05-30 14:48:50|1897.81|1891.61|1897.3|1891.1|1897.81|1891.61|1896.83|1890.63|38
1653922140000|2022-05-30 14:49:00|1897.17|1890.97|1897.86|1891.66|1898.05|1891.85|1896.65|1890.45|37
1653922150000|2022-05-30 14:49:10|1897.75|1891.55|1897.86|1891.66|1898.02|1891.82|1897.74|1891.54|31
1653922160000|2022-05-30 14:49:20|1898|1891.8|1899.83|1893.63|1899.97|1893.77|1897.98|1891.78|39
1653922170000|2022-05-30 14:49:30|1899.94|1893.74|1899.67|1893.47|1900|1893.8|1899.12|1892.92|35
1653922180000|2022-05-30 14:49:40|1899.72|1893.52|1899.6|1893.4|1899.9|1893.7|1899.57|1893.37|33
1653922190000|2022-05-30 14:49:50|1899.59|1893.39|1899.5|1893.3|1899.84|1893.64|1899.2|1893|32
1653922200000|2022-05-30 14:50:00|1899.44|1893.24|1898.11|1891.91|1899.44|1893.24|1898|1891.8|37
1653922210000|2022-05-30 14:50:10|1898.17|1891.97|1897.71|1891.51|1898.62|1892.42|1897.71|1891.51|34
1653922220000|2022-05-30 14:50:20|1897.72|1891.52|1897.99|1891.79|1898|1891.8|1897.68|1891.48|27
1653922230000|2022-05-30 14:50:30|1897.98|1891.78|1899.14|1892.94|1899.6|1893.4|1897.98|1891.78|33
1653922240000|2022-05-30 14:50:40|1899.18|1892.98|1898.7|1892.5|1899.19|1892.99|1898.65|1892.45|26
1653922250000|2022-05-30 14:50:50|1898.69|1892.49|1898.87|1892.67|1898.97|1892.77|1898.63|1892.43|34
1653922260000|2022-05-30 14:51:00|1898.88|1892.68|1898.6|1892.4|1899.09|1892.89|1898.6|1892.4|34
1653922270000|2022-05-30 14:51:10|1898.44|1892.24|1899.82|1893.62|1899.82|1893.62|1898.35|1892.15|31
1653922280000|2022-05-30 14:51:20|1899.88|1893.68|1900.63|1894.43|1900.91|1894.71|1899.88|1893.68|37
1653922290000|2022-05-30 14:51:30|1900.61|1894.41|1900.32|1894.12|1900.63|1894.43|1900.19|1893.99|36
1653922300000|2022-05-30 14:51:40|1900.29|1894.09|1899.75|1893.55|1900.36|1894.16|1899.71|1893.51|31
1653922310000|2022-05-30 14:51:50|1899.74|1893.54|1899.67|1893.47|1899.82|1893.62|1899.63|1893.43|26
1653922320000|2022-05-30 14:52:00|1899.64|1893.44|1899.11|1892.91|1899.98|1893.78|1899.05|1892.85|36
1653922330000|2022-05-30 14:52:10|1899.18|1892.98|1899.14|1892.94|1899.18|1892.98|1899.04|1892.84|26
1653922340000|2022-05-30 14:52:20|1899.2|1893|1899.48|1893.28|1899.61|1893.41|1899.17|1892.97|31
1653922350000|2022-05-30 14:52:30|1899.47|1893.27|1899.5|1893.3|1899.6|1893.4|1899.35|1893.15|26
1653922360000|2022-05-30 14:52:40|1899.57|1893.37|1899.48|1893.28|1899.64|1893.44|1899.48|1893.28|29
1653922370000|2022-05-30 14:52:50|1899.42|1893.22|1899.14|1892.94|1899.5|1893.3|1899.07|1892.87|33
1653922380000|2022-05-30 14:53:00|1899.15|1892.95|1899.06|1892.86|1899.23|1893.03|1899.06|1892.86|20
1653922390000|2022-05-30 14:53:10|1899.17|1892.97|1900.76|1894.56|1900.76|1894.56|1898.67|1892.47|30
1653922400000|2022-05-30 14:53:20|1900.58|1894.38|1900.93|1894.73|1900.93|1894.73|1900.4|1894.2|33
1653922410000|2022-05-30 14:53:30|1901.33|1895.13|1901.69|1895.49|1901.99|1895.79|1901.14|1894.94|33
1653922420000|2022-05-30 14:53:40|1901.7|1895.5|1901.02|1894.82|1901.81|1895.61|1900.83|1894.63|30
1653922430000|2022-05-30 14:53:50|1901.27|1895.07|1900.77|1894.57|1901.5|1895.3|1900.77|1894.57|35
1653922440000|2022-05-30 14:54:00|1900.85|1894.65|1901.1|1894.9|1901.11|1894.91|1900.77|1894.57|32
1653922450000|2022-05-30 14:54:10|1901.23|1895.03|1900.83|1894.63|1901.25|1895.05|1900.81|1894.61|32
1653922460000|2022-05-30 14:54:20|1901.04|1894.84|1900.93|1894.73|1901.08|1894.88|1900.77|1894.57|28
1653922470000|2022-05-30 14:54:30|1900.82|1894.62|1900.88|1894.68|1900.95|1894.75|1900.78|1894.58|28
1653922480000|2022-05-30 14:54:40|1900.82|1894.62|1900.86|1894.66|1900.91|1894.71|1900.79|1894.59|22
1653922490000|2022-05-30 14:54:50|1900.87|1894.67|1901.15|1894.95|1901.19|1894.99|1900.74|1894.54|30
1653922500000|2022-05-30 14:55:00|1901.16|1894.96|1901.16|1894.96|1901.18|1894.98|1901.04|1894.84|16
1653922510000|2022-05-30 14:55:10|1901.12|1894.92|1901.39|1895.19|1901.41|1895.21|1901.01|1894.81|20
1653922520000|2022-05-30 14:55:20|1901.4|1895.2|1901.47|1895.27|1901.71|1895.51|1901.24|1895.04|20
1653922530000|2022-05-30 14:55:30|1901.41|1895.21|1901.31|1895.11|1901.62|1895.42|1901.25|1895.05|25
1653922540000|2022-05-30 14:55:40|1901.29|1895.09|1901.27|1895.07|1901.32|1895.12|1901.19|1894.99|20
1653922550000|2022-05-30 14:55:50|1901.26|1895.06|1902.39|1896.19|1902.4|1896.2|1901.19|1894.99|19
1653922560000|2022-05-30 14:56:00|1902.41|1896.21|1902.23|1896.03|1902.43|1896.23|1902.07|1895.87|31
1653922570000|2022-05-30 14:56:10|1902.25|1896.05|1902.88|1896.68|1902.95|1896.75|1902.22|1896.02|29
1653922580000|2022-05-30 14:56:20|1902.91|1896.71|1901.39|1895.19|1902.91|1896.71|1901.37|1895.17|25
1653922590000|2022-05-30 14:56:30|1901.14|1894.94|1900.03|1893.83|1901.64|1895.44|1900.03|1893.83|33
1653922600000|2022-05-30 14:56:40|1900.08|1893.88|1899.08|1892.88|1900.08|1893.88|1898.93|1892.73|33
1653922610000|2022-05-30 14:56:50|1899.26|1893.06|1898.78|1892.58|1899.68|1893.48|1898.78|1892.58|39
1653922620000|2022-05-30 14:57:00|1898.77|1892.57|1897.54|1891.34|1898.93|1892.73|1897.54|1891.34|35
1653922630000|2022-05-30 14:57:10|1897.53|1891.33|1896.7|1890.5|1897.61|1891.41|1896.7|1890.5|35
1653922640000|2022-05-30 14:57:20|1896.75|1890.55|1896.72|1890.52|1896.83|1890.63|1896.54|1890.34|31
1653922650000|2022-05-30 14:57:30|1896.66|1890.46|1896.64|1890.44|1896.66|1890.46|1896.39|1890.19|39
1653922660000|2022-05-30 14:57:40|1896.61|1890.41|1896.55|1890.35|1896.74|1890.54|1896.52|1890.32|31
1653922670000|2022-05-30 14:57:50|1896.54|1890.34|1896.41|1890.21|1896.61|1890.41|1895.93|1889.73|34
1653922680000|2022-05-30 14:58:00|1896.44|1890.24|1897.04|1890.84|1897.22|1891.02|1896.28|1890.08|35
1653922690000|2022-05-30 14:58:10|1897.1|1890.9|1897.12|1890.92|1897.2|1891|1896.98|1890.78|34
1653922700000|2022-05-30 14:58:20|1897.14|1890.94|1896.79|1890.59|1897.23|1891.03|1896.73|1890.53|32
1653922710000|2022-05-30 14:58:30|1896.84|1890.64|1897.6|1891.4|1897.66|1891.46|1896.75|1890.55|28
1653922720000|2022-05-30 14:58:40|1897.57|1891.37|1897.94|1891.74|1898.14|1891.94|1897.56|1891.36|25
1653922730000|2022-05-30 14:58:50|1898.01|1891.81|1898.02|1891.82|1898.17|1891.97|1897.71|1891.51|32
1653922740000|2022-05-30 14:59:00|1898.01|1891.81|1897.69|1891.49|1898.01|1891.81|1897.62|1891.42|27
1653922750000|2022-05-30 14:59:10|1897.74|1891.54|1897.72|1891.52|1898|1891.8|1897.72|1891.52|27
1653922760000|2022-05-30 14:59:20|1898.01|1891.81|1898.05|1891.85|1898.57|1892.37|1897.72|1891.52|27
1653922770000|2022-05-30 14:59:30|1898.02|1891.82|1897.98|1891.78|1898.04|1891.84|1897.77|1891.57|26
1653922780000|2022-05-30 14:59:40|1897.99|1891.79|1897.98|1891.78|1898.07|1891.87|1897.95|1891.75|26
1653922790000|2022-05-30 14:59:50|1897.99|1891.79|1898.5|1892.3|1898.5|1892.3|1897.99|1891.79|21
1653922800000|2022-05-30 15:00:00|1898.51|1892.31|1897.45|1891.25|1898.51|1892.31|1896.3|1890.1|34
1653922810000|2022-05-30 15:00:10|1897.73|1891.53|1898.27|1892.07|1898.67|1892.47|1897.73|1891.53|28
1653922820000|2022-05-30 15:00:20|1898.49|1892.29|1899.78|1893.58|1899.78|1893.58|1898.47|1892.27|27
1653922830000|2022-05-30 15:00:30|1898.81|1892.61|1899.01|1892.81|1899.29|1893.09|1898.8|1892.6|25
1653922840000|2022-05-30 15:00:40|1898.99|1892.79|1899.11|1892.91|1899.49|1893.29|1898.99|1892.79|21
1653922850000|2022-05-30 15:00:50|1899.21|1893.01|1899.76|1893.56|1899.76|1893.56|1899.21|1893.01|19
1653922860000|2022-05-30 15:01:00|1899.77|1893.57|1900.73|1894.53|1900.82|1894.62|1899.62|1893.42|30
1653922870000|2022-05-30 15:01:10|1900.63|1894.43|1900.9|1894.7|1901.45|1895.25|1900.52|1894.32|38
1653922880000|2022-05-30 15:01:20|1900.77|1894.57|1900.79|1894.59|1900.91|1894.71|1900.68|1894.48|24
1653922890000|2022-05-30 15:01:30|1900.8|1894.6|1900.83|1894.63|1901.35|1895.15|1900.71|1894.51|32
1653922900000|2022-05-30 15:01:40|1900.91|1894.71|1900.78|1894.58|1900.91|1894.71|1900.77|1894.57|25
1653922910000|2022-05-30 15:01:50|1900.79|1894.59|1900.81|1894.61|1901.55|1895.35|1900.75|1894.55|34
1653922920000|2022-05-30 15:02:00|1900.88|1894.68|1900.96|1894.76|1901.16|1894.96|1900.53|1894.33|32
1653922930000|2022-05-30 15:02:10|1900.95|1894.75|1902.04|1895.84|1902.17|1895.97|1900.93|1894.73|32
1653922940000|2022-05-30 15:02:20|1902.1|1895.9|1902.31|1896.11|1902.33|1896.13|1902.1|1895.9|26
1653922950000|2022-05-30 15:02:30|1902.27|1896.07|1902.67|1896.47|1902.67|1896.47|1902.18|1895.98|27
1653922960000|2022-05-30 15:02:40|1902.52|1896.32|1902.66|1896.46|1902.83|1896.63|1902.45|1896.25|26
1653922970000|2022-05-30 15:02:50|1902.6|1896.4|1902.43|1896.23|1902.66|1896.46|1902.17|1895.97|36
1653922980000|2022-05-30 15:03:00|1902.37|1896.17|1902.19|1895.99|1902.44|1896.24|1902.16|1895.96|27
1653922990000|2022-05-30 15:03:10|1902.21|1896.01|1902.18|1895.98|1902.31|1896.11|1902.05|1895.85|30
1653923000000|2022-05-30 15:03:20|1902.17|1895.97|1902.14|1895.94|1902.61|1896.41|1901.99|1895.79|30
1653923010000|2022-05-30 15:03:30|1902.16|1895.96|1902.23|1896.03|1902.38|1896.18|1902.08|1895.88|26
1653923020000|2022-05-30 15:03:40|1902.21|1896.01|1902.21|1896.01|1902.31|1896.11|1902.03|1895.83|32
1653923030000|2022-05-30 15:03:50|1902.22|1896.02|1902.6|1896.4|1902.6|1896.4|1902.09|1895.89|28
1653923040000|2022-05-30 15:04:00|1902.59|1896.39|1902.47|1896.27|1902.76|1896.56|1902.4|1896.2|20
1653923050000|2022-05-30 15:04:10|1902.55|1896.35|1901.06|1894.86|1902.67|1896.47|1901.06|1894.86|32
1653923060000|2022-05-30 15:04:20|1901.11|1894.91|1901.4|1895.2|1901.52|1895.32|1901.07|1894.87|31
1653923070000|2022-05-30 15:04:30|1901.49|1895.29|1902.11|1895.91|1902.33|1896.13|1901.32|1895.12|29
1653923080000|2022-05-30 15:04:40|1902.28|1896.08|1903.12|1896.92|1903.36|1897.16|1902.28|1896.08|35
1653923090000|2022-05-30 15:04:50|1903.11|1896.91|1902.31|1896.11|1903.5|1897.3|1902.23|1896.03|31
1653923100000|2022-05-30 15:05:00|1902.28|1896.08|1903.17|1896.97|1903.29|1897.09|1901.63|1895.43|34
1653923110000|2022-05-30 15:05:10|1903.41|1897.21|1903.74|1897.54|1903.85|1897.65|1903.41|1897.21|32
1653923120000|2022-05-30 15:05:20|1903.8|1897.6|1904.99|1898.79|1905|1898.8|1903.78|1897.58|29
1653923130000|2022-05-30 15:05:30|1905.04|1898.84|1903.67|1897.47|1905.5|1899.3|1903.67|1897.47|34
1653923140000|2022-05-30 15:05:40|1903.63|1897.43|1903.8|1897.6|1904.55|1898.35|1903.63|1897.43|37
1653923150000|2022-05-30 15:05:50|1903.78|1897.58|1905.26|1899.06|1905.44|1899.24|1903.78|1897.58|33
1653923160000|2022-05-30 15:06:00|1906.13|1899.93|1906.63|1900.43|1906.63|1900.43|1905.96|1899.76|34
1653923170000|2022-05-30 15:06:10|1906.79|1900.59|1908.03|1901.83|1908.11|1901.91|1906.3|1900.1|25
1653923180000|2022-05-30 15:06:20|1907.93|1901.73|1907.43|1901.23|1908.12|1901.92|1906.98|1900.78|37
1653923190000|2022-05-30 15:06:30|1907.32|1901.12|1908.2|1902|1908.77|1902.57|1907.28|1901.08|33
1653923200000|2022-05-30 15:06:40|1908.25|1902.05|1907.95|1901.75|1908.73|1902.53|1907.9|1901.7|35
1653923210000|2022-05-30 15:06:50|1907.89|1901.69|1907.64|1901.44|1907.89|1901.69|1907.56|1901.36|35
1653923220000|2022-05-30 15:07:00|1907.58|1901.38|1908.08|1901.88|1908.2|1902|1907.57|1901.37|31
1653923230000|2022-05-30 15:07:10|1908.09|1901.89|1907.7|1901.5|1908.14|1901.94|1907.5|1901.3|31
1653923240000|2022-05-30 15:07:20|1907.75|1901.55|1906.98|1900.78|1907.85|1901.65|1906.98|1900.78|32
1653923250000|2022-05-30 15:07:30|1906.97|1900.77|1906.76|1900.56|1907.01|1900.81|1906.73|1900.53|37
1653923260000|2022-05-30 15:07:40|1906.98|1900.78|1906.88|1900.68|1906.98|1900.78|1906.74|1900.54|31
1653923270000|2022-05-30 15:07:50|1906.86|1900.66|1906.89|1900.69|1907.11|1900.91|1906.69|1900.49|31
1653923280000|2022-05-30 15:08:00|1907.03|1900.83|1908.27|1902.07|1908.47|1902.27|1906.99|1900.79|33
1653923290000|2022-05-30 15:08:10|1908.31|1902.11|1907.78|1901.58|1908.53|1902.33|1907.78|1901.58|34
1653923300000|2022-05-30 15:08:20|1907.6|1901.4|1906.8|1900.6|1907.6|1901.4|1906.62|1900.42|36
1653923310000|2022-05-30 15:08:30|1906.78|1900.58|1906.68|1900.48|1906.83|1900.63|1906.58|1900.38|33
1653923320000|2022-05-30 15:08:40|1906.59|1900.39|1906.9|1900.7|1906.92|1900.72|1906.51|1900.31|39
1653923330000|2022-05-30 15:08:50|1906.89|1900.69|1906.68|1900.48|1906.89|1900.69|1906.67|1900.47|29
1653923340000|2022-05-30 15:09:00|1906.81|1900.61|1906.82|1900.62|1906.89|1900.69|1906.73|1900.53|30
1653923350000|2022-05-30 15:09:10|1906.81|1900.61|1905.56|1899.36|1906.95|1900.75|1905.56|1899.36|25
1653923360000|2022-05-30 15:09:20|1905.61|1899.41|1904.5|1898.3|1905.73|1899.53|1903.84|1897.64|37
1653923370000|2022-05-30 15:09:30|1904.59|1898.39|1904.43|1898.23|1904.59|1898.39|1904.31|1898.11|28
1653923380000|2022-05-30 15:09:40|1904.41|1898.21|1904.04|1897.84|1904.46|1898.26|1903.91|1897.71|28
1653923390000|2022-05-30 15:09:50|1904.03|1897.83|1903.75|1897.55|1904.03|1897.83|1903.66|1897.46|30
1653923400000|2022-05-30 15:10:00|1903.78|1897.58|1904.31|1898.11|1904.39|1898.19|1903.74|1897.54|29
1653923410000|2022-05-30 15:10:10|1904.39|1898.19|1905.32|1899.12|1905.38|1899.18|1904.25|1898.05|35
1653923420000|2022-05-30 15:10:20|1905.28|1899.08|1905.25|1899.05|1905.53|1899.33|1905.02|1898.82|27
1653923430000|2022-05-30 15:10:30|1905.21|1899.01|1905.78|1899.58|1905.98|1899.78|1905.19|1898.99|26
1653923440000|2022-05-30 15:10:40|1905.82|1899.62|1905.63|1899.43|1905.99|1899.79|1905.63|1899.43|27
1653923450000|2022-05-30 15:10:50|1905.62|1899.42|1905.04|1898.84|1905.65|1899.45|1904.98|1898.78|27
1653923460000|2022-05-30 15:11:00|1905.06|1898.86|1904.85|1898.65|1905.2|1899|1904.84|1898.64|29
1653923470000|2022-05-30 15:11:10|1904.87|1898.67|1904.54|1898.34|1904.88|1898.68|1904.24|1898.04|24
1653923480000|2022-05-30 15:11:20|1904.55|1898.35|1906.92|1900.72|1907.24|1901.04|1904.55|1898.35|34
1653923490000|2022-05-30 15:11:30|1906.96|1900.76|1907.81|1901.61|1907.81|1901.61|1906.96|1900.76|30
1653923500000|2022-05-30 15:11:40|1907.84|1901.64|1907.98|1901.78|1907.98|1901.78|1907.69|1901.49|31
1653923510000|2022-05-30 15:11:50|1907.99|1901.79|1906.48|1900.28|1908.04|1901.84|1906.48|1900.28|30
1653923520000|2022-05-30 15:12:00|1906.39|1900.19|1906.04|1899.84|1906.67|1900.47|1906.01|1899.81|30
1653923530000|2022-05-30 15:12:10|1906|1899.8|1906.21|1900.01|1906.38|1900.18|1906|1899.8|26
1653923540000|2022-05-30 15:12:20|1906.22|1900.02|1906.23|1900.03|1906.29|1900.09|1906.17|1899.97|19
1653923550000|2022-05-30 15:12:30|1906.24|1900.04|1906.14|1899.94|1906.24|1900.04|1906.12|1899.92|22
1653923560000|2022-05-30 15:12:40|1906.09|1899.89|1905.7|1899.5|1906.09|1899.89|1905.54|1899.34|23
1653923570000|2022-05-30 15:12:50|1905.68|1899.48|1905.86|1899.66|1905.86|1899.66|1905.57|1899.37|22
1653923580000|2022-05-30 15:13:00|1905.81|1899.61|1905.91|1899.71|1905.98|1899.78|1905.62|1899.42|22
1653923590000|2022-05-30 15:13:10|1905.72|1899.52|1906.98|1900.78|1907.55|1901.35|1905.58|1899.38|25
1653923600000|2022-05-30 15:13:20|1906.99|1900.79|1906.8|1900.6|1907.04|1900.84|1906.78|1900.58|31
1653923610000|2022-05-30 15:13:30|1906.81|1900.61|1907.52|1901.32|1907.54|1901.34|1906.81|1900.61|29
1653923620000|2022-05-30 15:13:40|1907.5|1901.3|1906.65|1900.45|1907.52|1901.32|1906.62|1900.42|32
1653923630000|2022-05-30 15:13:50|1906.64|1900.44|1906.94|1900.74|1907.12|1900.92|1906.57|1900.37|28
1653923640000|2022-05-30 15:14:00|1906.93|1900.73|1907|1900.8|1907.02|1900.82|1906.89|1900.69|30
1653923650000|2022-05-30 15:14:10|1906.99|1900.79|1906.27|1900.07|1906.99|1900.79|1906.27|1900.07|35
1653923660000|2022-05-30 15:14:20|1906.48|1900.28|1906.45|1900.25|1906.48|1900.28|1906.25|1900.05|31
1653923670000|2022-05-30 15:14:30|1906.44|1900.24|1906.46|1900.26|1906.49|1900.29|1906.28|1900.08|26
1653923680000|2022-05-30 15:14:40|1906.47|1900.27|1906.97|1900.77|1907.05|1900.85|1906.4|1900.2|28
1653923690000|2022-05-30 15:14:50|1906.99|1900.79|1906.47|1900.27|1906.99|1900.79|1906.39|1900.19|34
1653923700000|2022-05-30 15:15:00|1906.33|1900.13|1905.88|1899.68|1906.56|1900.36|1905.84|1899.64|29
1653923710000|2022-05-30 15:15:10|1905.91|1899.71|1905.02|1898.82|1905.91|1899.71|1904.86|1898.66|38
1653923720000|2022-05-30 15:15:20|1905.1|1898.9|1904.45|1898.25|1905.13|1898.93|1904.21|1898.01|36
1653923730000|2022-05-30 15:15:30|1904.7|1898.5|1904.5|1898.3|1904.88|1898.68|1904.35|1898.15|25
1653923740000|2022-05-30 15:15:40|1904.52|1898.32|1904.39|1898.19|1904.74|1898.54|1904.35|1898.15|27
1653923750000|2022-05-30 15:15:50|1904.38|1898.18|1905.23|1899.03|1905.38|1899.18|1904.36|1898.16|28
1653923760000|2022-05-30 15:16:00|1905.19|1898.99|1905.11|1898.91|1905.28|1899.08|1904.93|1898.73|28
1653923770000|2022-05-30 15:16:10|1904.96|1898.76|1904.32|1898.12|1905.2|1899|1904.2|1898|28
1653923780000|2022-05-30 15:16:20|1904.3|1898.1|1903.86|1897.66|1904.36|1898.16|1903.78|1897.58|29
1653923790000|2022-05-30 15:16:30|1903.88|1897.68|1903.83|1897.63|1903.93|1897.73|1903.56|1897.36|32
1653923800000|2022-05-30 15:16:40|1903.69|1897.49|1901.24|1895.04|1903.69|1897.49|1901.24|1895.04|39
1653923810000|2022-05-30 15:16:50|1901.34|1895.14|1901.57|1895.37|1901.78|1895.58|1901.22|1895.02|36
1653923820000|2022-05-30 15:17:00|1901.58|1895.38|1903.61|1897.41|1903.68|1897.48|1901.21|1895.01|36
1653923830000|2022-05-30 15:17:10|1903.59|1897.39|1903.1|1896.9|1903.62|1897.42|1903.1|1896.9|26
1653923840000|2022-05-30 15:17:20|1903.13|1896.93|1902.84|1896.64|1903.13|1896.93|1902.8|1896.6|26
1653923850000|2022-05-30 15:17:30|1902.87|1896.67|1902.48|1896.28|1903.04|1896.84|1902.33|1896.13|33
1653923860000|2022-05-30 15:17:40|1902.46|1896.26|1902.66|1896.46|1902.67|1896.47|1902.24|1896.04|32
1653923870000|2022-05-30 15:17:50|1902.62|1896.42|1902.63|1896.43|1902.65|1896.45|1902.47|1896.27|24
1653923880000|2022-05-30 15:18:00|1902.64|1896.44|1902.23|1896.03|1902.64|1896.44|1902.22|1896.02|16
1653923890000|2022-05-30 15:18:10|1902.34|1896.14|1901.83|1895.63|1902.36|1896.16|1901.46|1895.26|30
1653923900000|2022-05-30 15:18:20|1901.84|1895.64|1900.83|1894.63|1901.85|1895.65|1900.72|1894.52|33
1653923910000|2022-05-30 15:18:30|1900.79|1894.59|1900.34|1894.14|1900.82|1894.62|1899.99|1893.79|36
1653923920000|2022-05-30 15:18:40|1900.39|1894.19|1900.11|1893.91|1900.39|1894.19|1900.02|1893.82|26
1653923930000|2022-05-30 15:18:50|1900.12|1893.92|1899.87|1893.67|1900.12|1893.92|1899.36|1893.16|31
1653923940000|2022-05-30 15:19:00|1899.8|1893.6|1900.47|1894.27|1900.47|1894.27|1899.78|1893.58|36
1653923950000|2022-05-30 15:19:10|1900.41|1894.21|1900.87|1894.67|1900.98|1894.78|1900.34|1894.14|31
1653923960000|2022-05-30 15:19:20|1901.11|1894.91|1901.52|1895.32|1901.59|1895.39|1901.03|1894.83|34
1653923970000|2022-05-30 15:19:30|1901.53|1895.33|1901.03|1894.83|1901.54|1895.34|1900.86|1894.66|26
1653923980000|2022-05-30 15:19:40|1901.09|1894.89|1900.97|1894.77|1901.09|1894.89|1900.91|1894.71|26
1653923990000|2022-05-30 15:19:50|1900.96|1894.76|1901.02|1894.82|1901.09|1894.89|1900.96|1894.76|22
1653924000000|2022-05-30 15:20:00|1901.08|1894.88|1901.04|1894.84|1901.11|1894.91|1900.94|1894.74|32
1653924010000|2022-05-30 15:20:10|1901.06|1894.86|1900.89|1894.69|1901.07|1894.87|1900.78|1894.58|31
1653924020000|2022-05-30 15:20:20|1901.04|1894.84|1900.94|1894.74|1901.04|1894.84|1900.87|1894.67|24
1653924030000|2022-05-30 15:20:30|1900.9|1894.7|1900.97|1894.77|1901.06|1894.86|1900.9|1894.7|24
1653924040000|2022-05-30 15:20:40|1901|1894.8|1900.96|1894.76|1901|1894.8|1900.95|1894.75|14
1653924050000|2022-05-30 15:20:50|1900.95|1894.75|1900.95|1894.75|1901|1894.8|1900.9|1894.7|19
1653924060000|2022-05-30 15:21:00|1900.93|1894.73|1901|1894.8|1901.05|1894.85|1900.93|1894.73|34
1653924070000|2022-05-30 15:21:10|1901.03|1894.83|1901.08|1894.88|1901.1|1894.9|1900.93|1894.73|28
1653924080000|2022-05-30 15:21:20|1901.1|1894.9|1902.59|1896.39|1902.68|1896.48|1901.08|1894.88|29
1653924090000|2022-05-30 15:21:30|1902.6|1896.4|1903.12|1896.92|1903.12|1896.92|1902.6|1896.4|34
1653924100000|2022-05-30 15:21:40|1902.94|1896.74|1901.28|1895.08|1903.01|1896.81|1901.22|1895.02|33
1653924110000|2022-05-30 15:21:50|1901.29|1895.09|1901.98|1895.78|1902.01|1895.81|1901.24|1895.04|33
1653924120000|2022-05-30 15:22:00|1901.92|1895.72|1902.71|1896.51|1902.82|1896.62|1901.88|1895.68|35
1653924130000|2022-05-30 15:22:10|1902.75|1896.55|1903.26|1897.06|1903.3|1897.1|1902.67|1896.47|30
1653924140000|2022-05-30 15:22:20|1903.19|1896.99|1905.14|1898.94|1905.21|1899.01|1903.19|1896.99|31
1653924150000|2022-05-30 15:22:30|1905.15|1898.95|1904.96|1898.76|1905.44|1899.24|1904.96|1898.76|31
1653924160000|2022-05-30 15:22:40|1905|1898.8|1904.55|1898.35|1905.19|1898.99|1904.48|1898.28|28
1653924170000|2022-05-30 15:22:50|1904.51|1898.31|1904.5|1898.3|1904.59|1898.39|1904.42|1898.22|29
1653924180000|2022-05-30 15:23:00|1904.55|1898.35|1904.12|1897.92|1904.8|1898.6|1903.98|1897.78|37
1653924190000|2022-05-30 15:23:10|1904.05|1897.85|1904.35|1898.15|1904.4|1898.2|1903.88|1897.68|30
1653924200000|2022-05-30 15:23:20|1904.36|1898.16|1904.26|1898.06|1904.36|1898.16|1904.14|1897.94|32
1653924210000|2022-05-30 15:23:30|1904.25|1898.05|1904.72|1898.52|1904.72|1898.52|1904.15|1897.95|28
1653924220000|2022-05-30 15:23:40|1904.66|1898.46|1905.81|1899.61|1905.81|1899.61|1904.59|1898.39|29
1653924230000|2022-05-30 15:23:50|1905.92|1899.72|1906|1899.8|1906.33|1900.13|1905.89|1899.69|36
1653924240000|2022-05-30 15:24:00|1905.97|1899.77|1906.81|1900.61|1906.84|1900.64|1905.94|1899.74|35
1653924250000|2022-05-30 15:24:10|1906.9|1900.7|1907.36|1901.16|1907.89|1901.69|1906.9|1900.7|37
1653924260000|2022-05-30 15:24:20|1907.35|1901.15|1908.08|1901.88|1908.2|1902|1907.13|1900.93|33
1653924270000|2022-05-30 15:24:30|1908.13|1901.93|1909.7|1903.5|1909.76|1903.56|1908.13|1901.93|38
1653924280000|2022-05-30 15:24:40|1909.61|1903.41|1909.99|1903.79|1910.12|1903.92|1909.61|1903.41|34
1653924290000|2022-05-30 15:24:50|1909.96|1903.76|1909.51|1903.31|1910.06|1903.86|1909.46|1903.26|36
1653924300000|2022-05-30 15:25:00|1909.52|1903.32|1910.28|1904.08|1910.3|1904.1|1909.48|1903.28|33
1653924310000|2022-05-30 15:25:10|1910.32|1904.12|1910.37|1904.17|1910.52|1904.32|1910.3|1904.1|34
1653924320000|2022-05-30 15:25:20|1910.36|1904.16|1909.98|1903.78|1910.38|1904.18|1909.17|1902.97|36
1653924330000|2022-05-30 15:25:30|1909.95|1903.75|1909.59|1903.39|1910.04|1903.84|1909.23|1903.03|32
1653924340000|2022-05-30 15:25:40|1909.67|1903.47|1908.78|1902.58|1909.67|1903.47|1908.78|1902.58|31
1653924350000|2022-05-30 15:25:50|1909.1|1902.9|1909.59|1903.39|1909.82|1903.62|1908.81|1902.61|31
1653924360000|2022-05-30 15:26:00|1909.58|1903.38|1909.78|1903.58|1909.92|1903.72|1909.57|1903.37|32
1653924370000|2022-05-30 15:26:10|1909.74|1903.54|1909.71|1903.51|1909.91|1903.71|1909.68|1903.48|31
1653924380000|2022-05-30 15:26:20|1909.72|1903.52|1909.1|1902.9|1909.82|1903.62|1909|1902.8|30
1653924390000|2022-05-30 15:26:30|1909.21|1903.01|1908.67|1902.47|1909.41|1903.21|1908.26|1902.06|34
1653924400000|2022-05-30 15:26:40|1908.66|1902.46|1908.73|1902.53|1908.76|1902.56|1908.28|1902.08|31
1653924410000|2022-05-30 15:26:50|1908.7|1902.5|1908.3|1902.1|1908.8|1902.6|1908.3|1902.1|27
1653924420000|2022-05-30 15:27:00|1908.31|1902.11|1908.14|1901.94|1908.78|1902.58|1908.14|1901.94|27
1653924430000|2022-05-30 15:27:10|1908.18|1901.98|1907.26|1901.06|1908.42|1902.22|1907.26|1901.06|32
1653924440000|2022-05-30 15:27:20|1907.25|1901.05|1908.24|1902.04|1908.32|1902.12|1907.13|1900.93|23
1653924450000|2022-05-30 15:27:30|1908.43|1902.23|1908.41|1902.21|1908.57|1902.37|1908.38|1902.18|36
1653924460000|2022-05-30 15:27:40|1908.38|1902.18|1908.18|1901.98|1908.38|1902.18|1908.16|1901.96|20
1653924470000|2022-05-30 15:27:50|1908.07|1901.87|1907.76|1901.56|1908.07|1901.87|1907.64|1901.44|31
1653924480000|2022-05-30 15:28:00|1907.78|1901.58|1907.76|1901.56|1907.86|1901.66|1907.6|1901.4|34
1653924490000|2022-05-30 15:28:10|1907.75|1901.55|1907.7|1901.5|1907.85|1901.65|1907.58|1901.38|25
1653924500000|2022-05-30 15:28:20|1907.69|1901.49|1907.77|1901.57|1907.86|1901.66|1907.6|1901.4|27
1653924510000|2022-05-30 15:28:30|1907.76|1901.56|1908.1|1901.9|1908.22|1902.02|1907.72|1901.52|20
1653924520000|2022-05-30 15:28:40|1908.11|1901.91|1908.61|1902.41|1908.61|1902.41|1908.07|1901.87|21
1653924530000|2022-05-30 15:28:50|1908.58|1902.38|1908.59|1902.39|1908.65|1902.45|1908.48|1902.28|27
1653924540000|2022-05-30 15:29:00|1908.63|1902.43|1908.51|1902.31|1908.66|1902.46|1908.22|1902.02|30
1653924550000|2022-05-30 15:29:10|1908.54|1902.34|1910.23|1904.03|1910.36|1904.16|1908.42|1902.22|30
1653924560000|2022-05-30 15:29:20|1910.31|1904.11|1911.12|1904.92|1911.12|1904.92|1910.14|1903.94|21
1653924570000|2022-05-30 15:29:30|1911.21|1905.01|1911.24|1905.04|1911.46|1905.26|1910.91|1904.71|33
1653924580000|2022-05-30 15:29:40|1911.15|1904.95|1910.85|1904.65|1911.18|1904.98|1910.43|1904.23|38
1653924590000|2022-05-30 15:29:50|1910.88|1904.68|1909.87|1903.67|1910.88|1904.68|1909.87|1903.67|33
1653924600000|2022-05-30 15:30:00|1909.96|1903.76|1909.82|1903.62|1910.04|1903.84|1909.76|1903.56|31
1653924610000|2022-05-30 15:30:10|1909.84|1903.64|1911|1904.8|1911.12|1904.92|1909.84|1903.64|30
1653924620000|2022-05-30 15:30:20|1910.98|1904.78|1911.77|1905.57|1911.77|1905.57|1910.94|1904.74|34
1653924630000|2022-05-30 15:30:30|1911.82|1905.62|1912.34|1906.14|1912.39|1906.19|1911.53|1905.33|36
1653924640000|2022-05-30 15:30:40|1912.22|1906.02|1911.58|1905.38|1912.45|1906.25|1911.19|1904.99|29
1653924650000|2022-05-30 15:30:50|1911.54|1905.34|1911.61|1905.41|1911.67|1905.47|1911.3|1905.1|34
1653924660000|2022-05-30 15:31:00|1911.56|1905.36|1911.44|1905.24|1911.66|1905.46|1911.03|1904.83|38
1653924670000|2022-05-30 15:31:10|1911.45|1905.25|1912.09|1905.89|1912.11|1905.91|1911.45|1905.25|33
1653924680000|2022-05-30 15:31:20|1912.16|1905.96|1912.04|1905.84|1912.28|1906.08|1912.03|1905.83|27
1653924690000|2022-05-30 15:31:30|1912.09|1905.89|1911.8|1905.6|1912.1|1905.9|1911.72|1905.52|30
1653924700000|2022-05-30 15:31:40|1911.74|1905.54|1911.32|1905.12|1911.78|1905.58|1910.86|1904.66|39
1653924710000|2022-05-30 15:31:50|1911.28|1905.08|1911.14|1904.94|1911.32|1905.12|1910.97|1904.77|31
1653924720000|2022-05-30 15:32:00|1911.1|1904.9|1913.9|1907.7|1914.06|1907.86|1910.31|1904.11|34
1653924730000|2022-05-30 15:32:10|1913.91|1907.71|1913.59|1907.39|1914.12|1907.92|1913.54|1907.34|37
1653924740000|2022-05-30 15:32:20|1913.58|1907.38|1913.37|1907.17|1913.74|1907.54|1913.27|1907.07|32
1653924750000|2022-05-30 15:32:30|1913.31|1907.11|1913.46|1907.26|1913.52|1907.32|1913.11|1906.91|26
1653924760000|2022-05-30 15:32:40|1913.44|1907.24|1912.93|1906.73|1913.48|1907.28|1912.72|1906.52|34
1653924770000|2022-05-30 15:32:50|1912.95|1906.75|1912.29|1906.09|1912.95|1906.75|1912.21|1906.01|31
1653924780000|2022-05-30 15:33:00|1912.28|1906.08|1912.13|1905.93|1912.52|1906.32|1911.97|1905.77|33
1653924790000|2022-05-30 15:33:10|1912.19|1905.99|1911.45|1905.25|1912.23|1906.03|1911.33|1905.13|34
1653924800000|2022-05-30 15:33:20|1911.47|1905.27|1911.42|1905.22|1911.59|1905.39|1911.37|1905.17|29
1653924810000|2022-05-30 15:33:30|1911.41|1905.21|1911.53|1905.33|1911.59|1905.39|1911.04|1904.84|37
1653924820000|2022-05-30 15:33:40|1911.46|1905.26|1911.52|1905.32|1911.68|1905.48|1911.25|1905.05|33
1653924830000|2022-05-30 15:33:50|1911.54|1905.34|1911.54|1905.34|1911.62|1905.42|1911.41|1905.21|32
1653924840000|2022-05-30 15:34:00|1911.55|1905.35|1910.59|1904.39|1911.55|1905.35|1910.19|1903.99|37
1653924850000|2022-05-30 15:34:10|1910.56|1904.36|1909.25|1903.05|1910.78|1904.58|1909.25|1903.05|32
1653924860000|2022-05-30 15:34:20|1909.26|1903.06|1908.35|1902.15|1909.62|1903.42|1908.35|1902.15|39
1653924870000|2022-05-30 15:34:30|1908.36|1902.16|1907.72|1901.52|1908.36|1902.16|1907.59|1901.39|33
1653924880000|2022-05-30 15:34:40|1907.68|1901.48|1908.22|1902.02|1908.36|1902.16|1907.62|1901.42|31
1653924890000|2022-05-30 15:34:50|1908.23|1902.03|1908.16|1901.96|1908.26|1902.06|1908.14|1901.94|20
1653924900000|2022-05-30 15:35:00|1908.17|1901.97|1908.19|1901.99|1908.3|1902.1|1908.11|1901.91|33
1653924910000|2022-05-30 15:35:10|1908.31|1902.11|1907.76|1901.56|1908.32|1902.12|1907.61|1901.41|33
1653924920000|2022-05-30 15:35:20|1907.8|1901.6|1909.54|1903.34|1909.57|1903.37|1907.76|1901.56|37
1653924930000|2022-05-30 15:35:30|1909.5|1903.3|1908.85|1902.65|1909.52|1903.32|1908.74|1902.54|33
1653924940000|2022-05-30 15:35:40|1908.87|1902.67|1908.64|1902.44|1908.88|1902.68|1908.64|1902.44|31
1653924950000|2022-05-30 15:35:50|1908.62|1902.42|1908.71|1902.51|1908.83|1902.63|1908.37|1902.17|32
1653924960000|2022-05-30 15:36:00|1908.72|1902.52|1908.43|1902.23|1908.83|1902.63|1908.42|1902.22|35
1653924970000|2022-05-30 15:36:10|1908.52|1902.32|1908.48|1902.28|1908.59|1902.39|1908.31|1902.11|27
1653924980000|2022-05-30 15:36:20|1908.42|1902.22|1908.38|1902.18|1908.52|1902.32|1908.04|1901.84|34
1653924990000|2022-05-30 15:36:30|1908.35|1902.15|1907.4|1901.2|1908.46|1902.26|1906.86|1900.66|34
1653925000000|2022-05-30 15:36:40|1907.36|1901.16|1907.18|1900.98|1907.61|1901.41|1907.04|1900.84|36
1653925010000|2022-05-30 15:36:50|1907.45|1901.25|1906.97|1900.77|1907.52|1901.32|1906.97|1900.77|23
1653925020000|2022-05-30 15:37:00|1906.92|1900.72|1907.13|1900.93|1907.13|1900.93|1906.55|1900.35|25
1653925030000|2022-05-30 15:37:10|1907.14|1900.94|1907.06|1900.86|1907.14|1900.94|1907.03|1900.83|26
1653925040000|2022-05-30 15:37:20|1907.05|1900.85|1906.66|1900.46|1907.07|1900.87|1906.61|1900.41|28
1653925050000|2022-05-30 15:37:30|1906.63|1900.43|1904.75|1898.55|1906.76|1900.56|1904.75|1898.55|36
1653925060000|2022-05-30 15:37:40|1904.51|1898.31|1904.35|1898.15|1904.87|1898.67|1904.28|1898.08|32
1653925070000|2022-05-30 15:37:50|1904.43|1898.23|1904.53|1898.33|1904.87|1898.67|1903.9|1897.7|33
1653925080000|2022-05-30 15:38:00|1904.47|1898.27|1903.49|1897.29|1904.83|1898.63|1903.4|1897.2|38
1653925090000|2022-05-30 15:38:10|1903.43|1897.23|1902.69|1896.49|1903.52|1897.32|1902.5|1896.3|37
1653925100000|2022-05-30 15:38:20|1902.82|1896.62|1903.74|1897.54|1904.35|1898.15|1902.82|1896.62|34
1653925110000|2022-05-30 15:38:30|1903.73|1897.53|1903.58|1897.38|1904.11|1897.91|1903.42|1897.22|34
1653925120000|2022-05-30 15:38:40|1903.61|1897.41|1903.86|1897.66|1904.65|1898.45|1903.61|1897.41|32
1653925130000|2022-05-30 15:38:50|1903.78|1897.58|1902.93|1896.73|1903.78|1897.58|1902.82|1896.62|34
1653925140000|2022-05-30 15:39:00|1902.95|1896.75|1903.04|1896.84|1903.38|1897.18|1902.52|1896.32|37
1653925150000|2022-05-30 15:39:10|1903.11|1896.91|1903.79|1897.59|1903.79|1897.59|1903.02|1896.82|33
1653925160000|2022-05-30 15:39:20|1903.76|1897.56|1903.98|1897.78|1904.05|1897.85|1903.55|1897.35|31
1653925170000|2022-05-30 15:39:30|1903.97|1897.77|1904.15|1897.95|1904.18|1897.98|1903.97|1897.77|25
1653925180000|2022-05-30 15:39:40|1904.13|1897.93|1904.33|1898.13|1904.41|1898.21|1904.02|1897.82|28
1653925190000|2022-05-30 15:39:50|1904.28|1898.08|1904.36|1898.16|1904.48|1898.28|1904.28|1898.08|24
1653925200000|2022-05-30 15:40:00|1904.32|1898.12|1904.35|1898.15|1904.46|1898.26|1904.26|1898.06|26
1653925210000|2022-05-30 15:40:10|1904.52|1898.32|1906.61|1900.41|1906.8|1900.6|1904.52|1898.32|33
1653925220000|2022-05-30 15:40:20|1906.73|1900.53|1906.95|1900.75|1906.99|1900.79|1906.61|1900.41|26
1653925230000|2022-05-30 15:40:30|1906.9|1900.7|1906.59|1900.39|1906.95|1900.75|1906.59|1900.39|27
1653925240000|2022-05-30 15:40:40|1906.62|1900.42|1906.97|1900.77|1906.97|1900.77|1906.59|1900.39|31
1653925250000|2022-05-30 15:40:50|1906.87|1900.67|1906.73|1900.53|1906.9|1900.7|1906.62|1900.42|27
1653925260000|2022-05-30 15:41:00|1906.74|1900.54|1906.21|1900.01|1906.8|1900.6|1905.94|1899.74|31
1653925270000|2022-05-30 15:41:10|1906.12|1899.92|1906.21|1900.01|1906.37|1900.17|1905.56|1899.36|28
1653925280000|2022-05-30 15:41:20|1906.22|1900.02|1906.09|1899.89|1906.31|1900.11|1906.05|1899.85|26
1653925290000|2022-05-30 15:41:30|1906.06|1899.86|1906.47|1900.27|1906.59|1900.39|1906.06|1899.86|34
1653925300000|2022-05-30 15:41:40|1906.45|1900.25|1906.54|1900.34|1906.56|1900.36|1906.45|1900.25|23
1653925310000|2022-05-30 15:41:50|1906.5|1900.3|1906.5|1900.3|1906.56|1900.36|1906.45|1900.25|17
1653925320000|2022-05-30 15:42:00|1906.54|1900.34|1908.43|1902.23|1908.43|1902.23|1906.42|1900.22|33
1653925330000|2022-05-30 15:42:10|1908.45|1902.25|1909.81|1903.61|1909.81|1903.61|1908.45|1902.25|37
1653925340000|2022-05-30 15:42:20|1910|1903.8|1911.26|1905.06|1911.35|1905.15|1909.96|1903.76|35
1653925350000|2022-05-30 15:42:30|1911.25|1905.05|1912.43|1906.23|1912.59|1906.39|1911.18|1904.98|37
1653925360000|2022-05-30 15:42:40|1912.42|1906.22|1911.66|1905.46|1912.76|1906.56|1911.64|1905.44|35
1653925370000|2022-05-30 15:42:50|1911.8|1905.6|1912.54|1906.34|1912.54|1906.34|1911.69|1905.49|32
1653925380000|2022-05-30 15:43:00|1912.52|1906.32|1911.27|1905.07|1912.78|1906.58|1911.25|1905.05|33
1653925390000|2022-05-30 15:43:10|1911.29|1905.09|1909.89|1903.69|1911.33|1905.13|1909.86|1903.66|34
1653925400000|2022-05-30 15:43:20|1909.62|1903.42|1910.19|1903.99|1910.29|1904.09|1909.47|1903.27|34
1653925410000|2022-05-30 15:43:30|1910.34|1904.14|1910.54|1904.34|1910.54|1904.34|1910.24|1904.04|28
1653925420000|2022-05-30 15:43:40|1910.48|1904.28|1910.65|1904.45|1910.72|1904.52|1910.47|1904.27|33
1653925430000|2022-05-30 15:43:50|1910.93|1904.73|1910.9|1904.7|1911.07|1904.87|1910.82|1904.62|23
1653925440000|2022-05-30 15:44:00|1910.87|1904.67|1910.86|1904.66|1910.91|1904.71|1910.77|1904.57|26
1653925450000|2022-05-30 15:44:10|1910.85|1904.65|1910.94|1904.74|1911.03|1904.83|1910.81|1904.61|23
1653925460000|2022-05-30 15:44:20|1910.92|1904.72|1910.87|1904.67|1910.95|1904.75|1910.86|1904.66|20
1653925470000|2022-05-30 15:44:30|1910.94|1904.74|1910.86|1904.66|1911.04|1904.84|1910.86|1904.66|27
1653925480000|2022-05-30 15:44:40|1910.85|1904.65|1910.98|1904.78|1910.98|1904.78|1910.85|1904.65|19
1653925490000|2022-05-30 15:44:50|1910.94|1904.74|1912.48|1906.28|1912.56|1906.36|1910.49|1904.29|28
1653925500000|2022-05-30 15:45:00|1912.46|1906.26|1911.29|1905.09|1912.46|1906.26|1910.97|1904.77|32
1653925510000|2022-05-30 15:45:10|1910.94|1904.74|1911.11|1904.91|1911.31|1905.11|1910.72|1904.52|30
1653925520000|2022-05-30 15:45:20|1911.13|1904.93|1910.6|1904.4|1911.13|1904.93|1910.48|1904.28|29
1653925530000|2022-05-30 15:45:30|1910.45|1904.25|1910.79|1904.59|1910.79|1904.59|1910.15|1903.95|17
1653925540000|2022-05-30 15:45:40|1910.84|1904.64|1910.79|1904.59|1910.9|1904.7|1910.79|1904.59|21
1653925550000|2022-05-30 15:45:50|1910.62|1904.42|1910.8|1904.6|1910.8|1904.6|1910.53|1904.33|21
1653925560000|2022-05-30 15:46:00|1910.71|1904.51|1912.17|1905.97|1912.32|1906.12|1910.71|1904.51|38
1653925570000|2022-05-30 15:46:10|1912.14|1905.94|1913.99|1907.79|1913.99|1907.79|1911.94|1905.74|36
1653925580000|2022-05-30 15:46:20|1914.04|1907.84|1914.55|1908.35|1914.74|1908.54|1913.76|1907.56|37
1653925590000|2022-05-30 15:46:30|1914.57|1908.37|1915.18|1908.98|1915.36|1909.16|1914.46|1908.26|31
1653925600000|2022-05-30 15:46:40|1915.26|1909.06|1913.97|1907.77|1915.41|1909.21|1913.97|1907.77|37
1653925610000|2022-05-30 15:46:50|1913.76|1907.56|1913.25|1907.05|1914.09|1907.89|1913.23|1907.03|36
1653925620000|2022-05-30 15:47:00|1913.2|1907|1913.1|1906.9|1913.73|1907.53|1913.04|1906.84|38
1653925630000|2022-05-30 15:47:10|1913.08|1906.88|1912.52|1906.32|1913.09|1906.89|1912.17|1905.97|35
1653925640000|2022-05-30 15:47:20|1912.44|1906.24|1912.57|1906.37|1912.73|1906.53|1912.17|1905.97|34
1653925650000|2022-05-30 15:47:30|1912.62|1906.42|1912.21|1906.01|1912.64|1906.44|1912.06|1905.86|35
1653925660000|2022-05-30 15:47:40|1912.22|1906.02|1912.35|1906.15|1912.64|1906.44|1912.22|1906.02|30
1653925670000|2022-05-30 15:47:50|1912.36|1906.16|1912.4|1906.2|1912.4|1906.2|1912.31|1906.11|25
1653925680000|2022-05-30 15:48:00|1912.37|1906.17|1912.45|1906.25|1912.49|1906.29|1912.36|1906.16|23
1653925690000|2022-05-30 15:48:10|1912.47|1906.27|1912.37|1906.17|1912.47|1906.27|1912.31|1906.11|22
1653925700000|2022-05-30 15:48:20|1912.33|1906.13|1911.97|1905.77|1912.33|1906.13|1911.71|1905.51|29
1653925710000|2022-05-30 15:48:30|1912|1905.8|1911.91|1905.71|1912|1905.8|1911.88|1905.68|26
1653925720000|2022-05-30 15:48:40|1911.77|1905.57|1911.92|1905.72|1912.1|1905.9|1911.77|1905.57|22
1653925730000|2022-05-30 15:48:50|1911.91|1905.71|1911.9|1905.7|1911.91|1905.71|1911.89|1905.69|10
1653925740000|2022-05-30 15:49:00|1911.91|1905.71|1911.74|1905.54|1911.94|1905.74|1911.74|1905.54|12
1653925750000|2022-05-30 15:49:10|1911.89|1905.69|1911.94|1905.74|1912.1|1905.9|1911.88|1905.68|14
1653925760000|2022-05-30 15:49:20|1911.95|1905.75|1911.66|1905.46|1911.95|1905.75|1911.58|1905.38|24
1653925770000|2022-05-30 15:49:30|1911.68|1905.48|1911.64|1905.44|1911.72|1905.52|1911.58|1905.38|30
1653925780000|2022-05-30 15:49:40|1911.67|1905.47|1912.46|1906.26|1912.58|1906.38|1911.67|1905.47|24
1653925790000|2022-05-30 15:49:50|1912.47|1906.27|1912.45|1906.25|1912.53|1906.33|1912.39|1906.19|21
1653925800000|2022-05-30 15:50:00|1912.47|1906.27|1912.22|1906.02|1912.47|1906.27|1912.14|1905.94|35
1653925810000|2022-05-30 15:50:10|1912.24|1906.04|1912.19|1905.99|1912.25|1906.05|1912.15|1905.95|16
1653925820000|2022-05-30 15:50:20|1912.25|1906.05|1912.22|1906.02|1912.26|1906.06|1912.15|1905.95|27
1653925830000|2022-05-30 15:50:30|1912.21|1906.01|1912.74|1906.54|1912.74|1906.54|1912.17|1905.97|24
1653925840000|2022-05-30 15:50:40|1912.78|1906.58|1912.44|1906.24|1912.78|1906.58|1912.39|1906.19|26
1653925850000|2022-05-30 15:50:50|1912.51|1906.31|1911.61|1905.41|1912.7|1906.5|1911.21|1905.01|39
1653925860000|2022-05-30 15:51:00|1912.05|1905.85|1914.08|1907.88|1914.17|1907.97|1912.03|1905.83|31
1653925870000|2022-05-30 15:51:10|1914.16|1907.96|1912.72|1906.52|1914.16|1907.96|1912.63|1906.43|31
1653925880000|2022-05-30 15:51:20|1912.73|1906.53|1913.24|1907.04|1913.24|1907.04|1912.73|1906.53|30
1653925890000|2022-05-30 15:51:30|1913.54|1907.34|1914.67|1908.47|1914.75|1908.55|1913.54|1907.34|31
1653925900000|2022-05-30 15:51:40|1914.51|1908.31|1913.44|1907.24|1914.67|1908.47|1913.36|1907.16|33
1653925910000|2022-05-30 15:51:50|1913.45|1907.25|1914.85|1908.65|1915.29|1909.09|1913.45|1907.25|37
1653925920000|2022-05-30 15:52:00|1914.82|1908.62|1914.2|1908|1914.86|1908.66|1913.65|1907.45|31
1653925930000|2022-05-30 15:52:10|1914.13|1907.93|1914.19|1907.99|1914.3|1908.1|1914.02|1907.82|26
1653925940000|2022-05-30 15:52:20|1914.18|1907.98|1914.02|1907.82|1914.21|1908.01|1913.85|1907.65|29
1653925950000|2022-05-30 15:52:30|1914.08|1907.88|1914.03|1907.83|1914.11|1907.91|1913.96|1907.76|15
1653925960000|2022-05-30 15:52:40|1914.09|1907.89|1915.14|1908.94|1915.37|1909.17|1914.02|1907.82|31
1653925970000|2022-05-30 15:52:50|1915.23|1909.03|1915.24|1909.04|1915.27|1909.07|1915.16|1908.96|28
1653925980000|2022-05-30 15:53:00|1915.25|1909.05|1913.21|1907.01|1915.25|1909.05|1913.1|1906.9|36
1653925990000|2022-05-30 15:53:10|1913.05|1906.85|1913.87|1907.67|1913.93|1907.73|1912.92|1906.72|35
1653926000000|2022-05-30 15:53:20|1913.88|1907.68|1914.19|1907.99|1914.39|1908.19|1913.78|1907.58|28
1653926010000|2022-05-30 15:53:30|1914.2|1908|1914.23|1908.03|1914.38|1908.18|1914.18|1907.98|23
1653926020000|2022-05-30 15:53:40|1914.21|1908.01|1914.14|1907.94|1914.25|1908.05|1914.11|1907.91|30
1653926030000|2022-05-30 15:53:50|1914.11|1907.91|1914.53|1908.33|1914.62|1908.42|1914.11|1907.91|34
1653926040000|2022-05-30 15:54:00|1914.41|1908.21|1914.74|1908.54|1914.78|1908.58|1914.33|1908.13|31
1653926050000|2022-05-30 15:54:10|1914.85|1908.65|1914.07|1907.87|1914.85|1908.65|1913.93|1907.73|32
1653926060000|2022-05-30 15:54:20|1914.04|1907.84|1914.09|1907.89|1914.27|1908.07|1913.93|1907.73|32
1653926070000|2022-05-30 15:54:30|1914.07|1907.87|1913.97|1907.77|1914.09|1907.89|1913.92|1907.72|26
1653926080000|2022-05-30 15:54:40|1913.89|1907.69|1913.9|1907.7|1914|1907.8|1913.82|1907.62|23
1653926090000|2022-05-30 15:54:50|1913.89|1907.69|1913.97|1907.77|1914.07|1907.87|1913.8|1907.6|28
1653926100000|2022-05-30 15:55:00|1913.96|1907.76|1913.87|1907.67|1914.09|1907.89|1913.76|1907.56|28
1653926110000|2022-05-30 15:55:10|1913.86|1907.66|1914.08|1907.88|1914.12|1907.92|1913.79|1907.59|29
1653926120000|2022-05-30 15:55:20|1914.02|1907.82|1914.12|1907.92|1914.3|1908.1|1914.02|1907.82|23
1653926130000|2022-05-30 15:55:30|1914.11|1907.91|1914.04|1907.84|1914.15|1907.95|1914.04|1907.84|26
1653926140000|2022-05-30 15:55:40|1914.08|1907.88|1915.58|1909.38|1915.58|1909.38|1914.08|1907.88|25
1653926150000|2022-05-30 15:55:50|1915.46|1909.26|1915.25|1909.05|1915.48|1909.28|1915.14|1908.94|23
1653926160000|2022-05-30 15:56:00|1915.26|1909.06|1917.06|1910.86|1917.06|1910.86|1915.15|1908.95|36
1653926170000|2022-05-30 15:56:10|1917.22|1911.02|1917.13|1910.93|1917.23|1911.03|1916.9|1910.7|33
1653926180000|2022-05-30 15:56:20|1917.17|1910.97|1917.48|1911.28|1917.62|1911.42|1917.13|1910.93|36
1653926190000|2022-05-30 15:56:30|1917.49|1911.29|1916.32|1910.12|1917.69|1911.49|1916.3|1910.1|34
1653926200000|2022-05-30 15:56:40|1916.4|1910.2|1914.56|1908.36|1916.52|1910.32|1914.52|1908.32|35
1653926210000|2022-05-30 15:56:50|1914.53|1908.33|1914.49|1908.29|1914.78|1908.58|1914.25|1908.05|33
1653926220000|2022-05-30 15:57:00|1914.5|1908.3|1915.06|1908.86|1915.09|1908.89|1914.33|1908.13|26
1653926230000|2022-05-30 15:57:10|1915.05|1908.85|1915.17|1908.97|1915.27|1909.07|1915.04|1908.84|31
1653926240000|2022-05-30 15:57:20|1915.18|1908.98|1914.73|1908.53|1915.24|1909.04|1914.45|1908.25|24
1653926250000|2022-05-30 15:57:30|1914.31|1908.11|1914.15|1907.95|1914.78|1908.58|1913.8|1907.6|24
1653926260000|2022-05-30 15:57:40|1914.14|1907.94|1914.02|1907.82|1914.19|1907.99|1914.02|1907.82|24
1653926270000|2022-05-30 15:57:50|1914.01|1907.81|1913.95|1907.75|1914.59|1908.39|1913.88|1907.68|30
1653926280000|2022-05-30 15:58:00|1913.94|1907.74|1914.02|1907.82|1914.12|1907.92|1913.82|1907.62|27
1653926290000|2022-05-30 15:58:10|1913.89|1907.69|1913.93|1907.73|1914.15|1907.95|1913.84|1907.64|21
1653926300000|2022-05-30 15:58:20|1914.06|1907.86|1913.88|1907.68|1914.11|1907.91|1913.87|1907.67|18
1653926310000|2022-05-30 15:58:30|1913.93|1907.73|1913.94|1907.74|1914.12|1907.92|1913.87|1907.67|27
1653926320000|2022-05-30 15:58:40|1913.93|1907.73|1913.98|1907.78|1914.35|1908.15|1913.93|1907.73|32
1653926330000|2022-05-30 15:58:50|1913.99|1907.79|1915.45|1909.25|1915.45|1909.25|1913.95|1907.75|27
1653926340000|2022-05-30 15:59:00|1915.46|1909.26|1914.48|1908.28|1915.48|1909.28|1914.45|1908.25|24
1653926350000|2022-05-30 15:59:10|1914.45|1908.25|1914.74|1908.54|1914.83|1908.63|1914.45|1908.25|32
1653926360000|2022-05-30 15:59:20|1914.76|1908.56|1914.75|1908.55|1914.81|1908.61|1914.59|1908.39|25
1653926370000|2022-05-30 15:59:30|1914.67|1908.47|1914.72|1908.52|1914.76|1908.56|1914.67|1908.47|21
1653926380000|2022-05-30 15:59:40|1914.73|1908.53|1914.32|1908.12|1914.73|1908.53|1914.26|1908.06|30
1653926390000|2022-05-30 15:59:50|1914.35|1908.15|1914.49|1908.29|1914.52|1908.32|1914.16|1907.96|33
1653926400000|2022-05-30 16:00:00|1914.5|1908.3|1914.65|1908.45|1914.69|1908.49|1914.45|1908.25|27
1653926410000|2022-05-30 16:00:10|1914.66|1908.46|1916.22|1910.02|1916.26|1910.06|1914.66|1908.46|36
1653926420000|2022-05-30 16:00:20|1916.2|1910|1915.17|1908.97|1916.8|1910.6|1914.7|1908.5|40
1653926430000|2022-05-30 16:00:30|1915.19|1908.99|1915.39|1909.19|1915.57|1909.37|1915.19|1908.99|35
1653926440000|2022-05-30 16:00:40|1915.3|1909.1|1913.63|1907.43|1915.53|1909.33|1913.63|1907.43|31
1653926450000|2022-05-30 16:00:50|1913.61|1907.41|1913.53|1907.33|1914.28|1908.08|1913.47|1907.27|32
1653926460000|2022-05-30 16:01:00|1913.54|1907.34|1913.78|1907.58|1914.08|1907.88|1913.36|1907.16|34
1653926470000|2022-05-30 16:01:10|1913.82|1907.62|1912.95|1906.75|1913.82|1907.62|1912.55|1906.35|30
1653926480000|2022-05-30 16:01:20|1912.59|1906.39|1911.93|1905.73|1912.96|1906.76|1911.46|1905.26|36
1653926490000|2022-05-30 16:01:30|1911.6|1905.4|1912.29|1906.09|1912.4|1906.2|1911.29|1905.09|32
1653926500000|2022-05-30 16:01:40|1912.3|1906.1|1912.11|1905.91|1912.45|1906.25|1912.08|1905.88|32
1653926510000|2022-05-30 16:01:50|1912|1905.8|1912.34|1906.14|1912.42|1906.22|1912|1905.8|36
1653926520000|2022-05-30 16:02:00|1912.23|1906.03|1911.87|1905.67|1912.47|1906.27|1911.86|1905.66|34
1653926530000|2022-05-30 16:02:10|1912.09|1905.89|1912.33|1906.13|1912.43|1906.23|1912.09|1905.89|27
1653926540000|2022-05-30 16:02:20|1912.43|1906.23|1912.29|1906.09|1912.46|1906.26|1912.13|1905.93|28
1653926550000|2022-05-30 16:02:30|1912.31|1906.11|1911|1904.8|1912.45|1906.25|1910.81|1904.61|33
1653926560000|2022-05-30 16:02:40|1911.23|1905.03|1911.47|1905.27|1912.01|1905.81|1911.23|1905.03|33
1653926570000|2022-05-30 16:02:50|1911.41|1905.21|1911.38|1905.18|1911.64|1905.44|1911.27|1905.07|31
1653926580000|2022-05-30 16:03:00|1911.35|1905.15|1911.04|1904.84|1911.52|1905.32|1910.95|1904.75|32
1653926590000|2022-05-30 16:03:10|1911.06|1904.86|1909.95|1903.75|1911.08|1904.88|1909.87|1903.67|33
1653926600000|2022-05-30 16:03:20|1910.01|1903.81|1909.25|1903.05|1910.06|1903.86|1909.25|1903.05|35
1653926610000|2022-05-30 16:03:30|1909.26|1903.06|1909.31|1903.11|1909.48|1903.28|1909.17|1902.97|34
1653926620000|2022-05-30 16:03:40|1909.4|1903.2|1909.12|1902.92|1909.48|1903.28|1909.12|1902.92|30
1653926630000|2022-05-30 16:03:50|1909.15|1902.95|1908.13|1901.93|1909.15|1902.95|1908.12|1901.92|29
1653926640000|2022-05-30 16:04:00|1908.15|1901.95|1908.65|1902.45|1908.67|1902.47|1908.15|1901.95|33
1653926650000|2022-05-30 16:04:10|1908.66|1902.46|1908.98|1902.78|1909.54|1903.34|1908.66|1902.46|38
1653926660000|2022-05-30 16:04:20|1909.07|1902.87|1909.27|1903.07|1909.34|1903.14|1908.82|1902.62|37
1653926670000|2022-05-30 16:04:30|1909.19|1902.99|1909.1|1902.9|1909.5|1903.3|1909.1|1902.9|34
1653926680000|2022-05-30 16:04:40|1909.18|1902.98|1909.76|1903.56|1909.91|1903.71|1909.18|1902.98|32
1653926690000|2022-05-30 16:04:50|1909.66|1903.46|1910.31|1904.11|1910.58|1904.38|1909.66|1903.46|26
1653926700000|2022-05-30 16:05:00|1910.83|1904.63|1910.45|1904.25|1911.3|1905.1|1909.99|1903.79|36
1653926710000|2022-05-30 16:05:10|1910.47|1904.27|1910.21|1904.01|1910.52|1904.32|1910.02|1903.82|38
1653926720000|2022-05-30 16:05:20|1909.84|1903.64|1909.93|1903.73|1910.14|1903.94|1909.82|1903.62|33
1653926730000|2022-05-30 16:05:30|1909.92|1903.72|1910.68|1904.48|1910.68|1904.48|1909.88|1903.68|30
1653926740000|2022-05-30 16:05:40|1910.5|1904.3|1911.88|1905.68|1911.96|1905.76|1910.5|1904.3|35
1653926750000|2022-05-30 16:05:50|1911.94|1905.74|1912.62|1906.42|1912.75|1906.55|1911.86|1905.66|26
1653926760000|2022-05-30 16:06:00|1912.74|1906.54|1912.36|1906.16|1912.99|1906.79|1912.03|1905.83|37
1653926770000|2022-05-30 16:06:10|1912.42|1906.22|1911.62|1905.42|1912.42|1906.22|1911.52|1905.32|33
1653926780000|2022-05-30 16:06:20|1911.69|1905.49|1913.15|1906.95|1913.15|1906.95|1911.52|1905.32|24
1653926790000|2022-05-30 16:06:30|1913.26|1907.06|1913.95|1907.75|1914.33|1908.13|1913.26|1907.06|32
1653926800000|2022-05-30 16:06:40|1913.86|1907.66|1914.21|1908.01|1914.27|1908.07|1913.57|1907.37|36
1653926810000|2022-05-30 16:06:50|1914.32|1908.12|1914.7|1908.5|1914.82|1908.62|1914.07|1907.87|37
1653926820000|2022-05-30 16:07:00|1914.71|1908.51|1913.79|1907.59|1914.75|1908.55|1913.59|1907.39|29
1653926830000|2022-05-30 16:07:10|1913.37|1907.17|1915.67|1909.47|1915.68|1909.48|1913.01|1906.81|40
1653926840000|2022-05-30 16:07:20|1915.52|1909.32|1916.18|1909.98|1916.59|1910.39|1915.17|1908.97|33
1653926850000|2022-05-30 16:07:30|1916.63|1910.43|1916.03|1909.83|1916.63|1910.43|1915.68|1909.48|26
1653926860000|2022-05-30 16:07:40|1916.02|1909.82|1916.38|1910.18|1916.48|1910.28|1915.53|1909.33|25
1653926870000|2022-05-30 16:07:50|1916.12|1909.92|1915.73|1909.53|1916.59|1910.39|1915.29|1909.09|31
1653926880000|2022-05-30 16:08:00|1915.58|1909.38|1915.56|1909.36|1915.73|1909.53|1915.15|1908.95|28
1653926890000|2022-05-30 16:08:10|1915.14|1908.94|1915.73|1909.53|1915.73|1909.53|1915.13|1908.93|20
1653926900000|2022-05-30 16:08:20|1915.64|1909.44|1915.16|1908.96|1915.73|1909.53|1914.98|1908.78|23
1653926910000|2022-05-30 16:08:30|1915.44|1909.24|1915.26|1909.06|1915.88|1909.68|1915.26|1909.06|35
1653926920000|2022-05-30 16:08:40|1915.28|1909.08|1915.06|1908.86|1915.55|1909.35|1915.06|1908.86|29
1653926930000|2022-05-30 16:08:50|1915.07|1908.87|1915.32|1909.12|1915.47|1909.27|1915.07|1908.87|26
1653926940000|2022-05-30 16:09:00|1915.28|1909.08|1915.27|1909.07|1915.45|1909.25|1914.34|1908.14|36
1653926950000|2022-05-30 16:09:10|1915.19|1908.99|1915.12|1908.92|1915.22|1909.02|1915.01|1908.81|29
1653926960000|2022-05-30 16:09:20|1915.13|1908.93|1915.36|1909.16|1915.37|1909.17|1914.74|1908.54|24
1653926970000|2022-05-30 16:09:30|1915.5|1909.3|1916.08|1909.88|1916.25|1910.05|1915.43|1909.23|32
1653926980000|2022-05-30 16:09:40|1916.09|1909.89|1915.78|1909.58|1916.61|1910.41|1915.78|1909.58|28
1653926990000|2022-05-30 16:09:50|1916.28|1910.08|1914.92|1908.72|1916.61|1910.41|1914.56|1908.36|28
1653927000000|2022-05-30 16:10:00|1914.85|1908.65|1913.56|1907.36|1914.98|1908.78|1913.5|1907.3|34
1653927010000|2022-05-30 16:10:10|1914.34|1908.14|1912.93|1906.73|1914.43|1908.23|1912.86|1906.66|35
1653927020000|2022-05-30 16:10:20|1912.97|1906.77|1912.82|1906.62|1913.01|1906.81|1912.64|1906.44|29
1653927030000|2022-05-30 16:10:30|1912.64|1906.44|1912.33|1906.13|1912.8|1906.6|1911.96|1905.76|33
1653927040000|2022-05-30 16:10:40|1912.38|1906.18|1911.72|1905.52|1912.38|1906.18|1911.72|1905.52|30
1653927050000|2022-05-30 16:10:50|1912.16|1905.96|1912.08|1905.88|1912.33|1906.13|1911.73|1905.53|30
1653927060000|2022-05-30 16:11:00|1912.1|1905.9|1912.05|1905.85|1912.16|1905.96|1911.87|1905.67|26
1653927070000|2022-05-30 16:11:10|1911.85|1905.65|1911.06|1904.86|1911.85|1905.65|1910.87|1904.67|27
1653927080000|2022-05-30 16:11:20|1911.15|1904.95|1909.95|1903.75|1911.15|1904.95|1909.8|1903.6|34
1653927090000|2022-05-30 16:11:30|1909.89|1903.69|1911.4|1905.2|1911.4|1905.2|1909.89|1903.69|36
1653927100000|2022-05-30 16:11:40|1911.75|1905.55|1911.85|1905.65|1912.03|1905.83|1911.68|1905.48|35
1653927110000|2022-05-30 16:11:50|1911.86|1905.66|1911.86|1905.66|1911.88|1905.68|1911.7|1905.5|27
1653927120000|2022-05-30 16:12:00|1911.87|1905.67|1911.83|1905.63|1912.11|1905.91|1911.59|1905.39|35
1653927130000|2022-05-30 16:12:10|1911.91|1905.71|1911.44|1905.24|1911.91|1905.71|1911.38|1905.18|28
1653927140000|2022-05-30 16:12:20|1911.4|1905.2|1911.34|1905.14|1911.56|1905.36|1911.23|1905.03|31
1653927150000|2022-05-30 16:12:30|1911.38|1905.18|1913.09|1906.89|1913.09|1906.89|1911.38|1905.18|31
1653927160000|2022-05-30 16:12:40|1913.07|1906.87|1913.38|1907.18|1913.68|1907.48|1912.98|1906.78|29
1653927170000|2022-05-30 16:12:50|1913.51|1907.31|1913.51|1907.31|1913.64|1907.44|1913.39|1907.19|20
1653927180000|2022-05-30 16:13:00|1913.36|1907.16|1913.52|1907.32|1913.57|1907.37|1913.21|1907.01|24
1653927190000|2022-05-30 16:13:10|1913.61|1907.41|1913.87|1907.67|1914.98|1908.78|1913.58|1907.38|36
1653927200000|2022-05-30 16:13:20|1914.21|1908.01|1913.2|1907|1914.22|1908.02|1913.2|1907|22
1653927210000|2022-05-30 16:13:30|1913.22|1907.02|1913.2|1907|1913.68|1907.48|1913.2|1907|33
1653927220000|2022-05-30 16:13:40|1913.24|1907.04|1913.28|1907.08|1913.49|1907.29|1913.19|1906.99|32
1653927230000|2022-05-30 16:13:50|1913.42|1907.22|1913.83|1907.63|1914.05|1907.85|1913.28|1907.08|33
1653927240000|2022-05-30 16:14:00|1913.71|1907.51|1913.36|1907.16|1914.31|1908.11|1913.04|1906.84|34
1653927250000|2022-05-30 16:14:10|1913.32|1907.12|1913.46|1907.26|1913.5|1907.3|1912.63|1906.43|29
1653927260000|2022-05-30 16:14:20|1913.48|1907.28|1913.4|1907.2|1913.48|1907.28|1913.33|1907.13|27
1653927270000|2022-05-30 16:14:30|1913.41|1907.21|1913.39|1907.19|1913.49|1907.29|1913.37|1907.17|15
1653927280000|2022-05-30 16:14:40|1913.4|1907.2|1913.42|1907.22|1913.52|1907.32|1913.28|1907.08|29
1653927290000|2022-05-30 16:14:50|1913.43|1907.23|1913.36|1907.16|1913.48|1907.28|1913.35|1907.15|14
1653927300000|2022-05-30 16:15:00|1913.37|1907.17|1913.24|1907.04|1913.44|1907.24|1913.24|1907.04|24
1653927310000|2022-05-30 16:15:10|1913.28|1907.08|1912.04|1905.84|1913.82|1907.62|1911.99|1905.79|34
1653927320000|2022-05-30 16:15:20|1912.32|1906.12|1912.06|1905.86|1912.41|1906.21|1912.01|1905.81|30
1653927330000|2022-05-30 16:15:30|1912.07|1905.87|1911.86|1905.66|1912.21|1906.01|1911.72|1905.52|23
1653927340000|2022-05-30 16:15:40|1911.78|1905.58|1912|1905.8|1912.12|1905.92|1911.76|1905.56|32
1653927350000|2022-05-30 16:15:50|1911.94|1905.74|1912.26|1906.06|1912.28|1906.08|1911.87|1905.67|30
1653927360000|2022-05-30 16:16:00|1912.24|1906.04|1912.18|1905.98|1912.36|1906.16|1911.77|1905.57|31
1653927370000|2022-05-30 16:16:10|1912.3|1906.1|1912.11|1905.91|1912.43|1906.23|1912.06|1905.86|32
1653927380000|2022-05-30 16:16:20|1912.03|1905.83|1913.08|1906.88|1913.26|1907.06|1912.03|1905.83|33
1653927390000|2022-05-30 16:16:30|1913.13|1906.93|1915.87|1909.67|1915.88|1909.68|1913.13|1906.93|40
1653927400000|2022-05-30 16:16:40|1915.74|1909.54|1916.04|1909.84|1916.37|1910.17|1915.69|1909.49|34
1653927410000|2022-05-30 16:16:50|1916.02|1909.82|1916.24|1910.04|1916.26|1910.06|1915.95|1909.75|22
1653927420000|2022-05-30 16:17:00|1916.19|1909.99|1915.98|1909.78|1916.26|1910.06|1915.38|1909.18|31
1653927430000|2022-05-30 16:17:10|1916.05|1909.85|1915.91|1909.71|1916.05|1909.85|1915.85|1909.65|27
1653927440000|2022-05-30 16:17:20|1915.92|1909.72|1915.95|1909.75|1915.97|1909.77|1915.85|1909.65|20
1653927450000|2022-05-30 16:17:30|1915.97|1909.77|1916.2|1910|1916.24|1910.04|1915.81|1909.61|29
1653927460000|2022-05-30 16:17:40|1916.21|1910.01|1916.03|1909.83|1916.34|1910.14|1916.01|1909.81|26
1653927470000|2022-05-30 16:17:50|1916.05|1909.85|1916.22|1910.02|1916.33|1910.13|1916.01|1909.81|24
1653927480000|2022-05-30 16:18:00|1916.21|1910.01|1916.38|1910.18|1916.48|1910.28|1915.95|1909.75|15
1653927490000|2022-05-30 16:18:10|1916.41|1910.21|1915.11|1908.91|1916.69|1910.49|1915.05|1908.85|37
1653927500000|2022-05-30 16:18:20|1915.12|1908.92|1915.48|1909.28|1915.55|1909.35|1915.11|1908.91|26
1653927510000|2022-05-30 16:18:30|1915.5|1909.3|1916.18|1909.98|1916.22|1910.02|1915.43|1909.23|26
1653927520000|2022-05-30 16:18:40|1916.15|1909.95|1916.18|1909.98|1916.18|1909.98|1916.08|1909.88|17
1653927530000|2022-05-30 16:18:50|1916.13|1909.93|1915.13|1908.93|1916.14|1909.94|1915.08|1908.88|21
1653927540000|2022-05-30 16:19:00|1915.12|1908.92|1915.83|1909.63|1915.9|1909.7|1915.06|1908.86|30
1653927550000|2022-05-30 16:19:10|1915.85|1909.65|1915.25|1909.05|1915.85|1909.65|1915.25|1909.05|23
1653927560000|2022-05-30 16:19:20|1914.75|1908.55|1915.11|1908.91|1915.22|1909.02|1914.5|1908.3|26
1653927570000|2022-05-30 16:19:30|1915.12|1908.92|1915.08|1908.88|1915.31|1909.11|1915.08|1908.88|28
1653927580000|2022-05-30 16:19:40|1915.23|1909.03|1915.21|1909.01|1915.31|1909.11|1915.07|1908.87|32
1653927590000|2022-05-30 16:19:50|1915.22|1909.02|1915.11|1908.91|1915.29|1909.09|1915.02|1908.82|20
1653927600000|2022-05-30 16:20:00|1915.2|1909|1914.7|1908.5|1915.23|1909.03|1914.48|1908.28|16
1653927610000|2022-05-30 16:20:10|1915.23|1909.03|1912.74|1906.54|1915.23|1909.03|1912.73|1906.53|21
1653927620000|2022-05-30 16:20:20|1912.75|1906.55|1912.25|1906.05|1913.18|1906.98|1912.25|1906.05|32
1653927630000|2022-05-30 16:20:30|1912.63|1906.43|1913.37|1907.17|1913.37|1907.17|1912.45|1906.25|25
1653927640000|2022-05-30 16:20:40|1913.31|1907.11|1913.12|1906.92|1913.31|1907.11|1913.11|1906.91|33
1653927650000|2022-05-30 16:20:50|1913.15|1906.95|1913.1|1906.9|1913.25|1907.05|1913.07|1906.87|17
1653927660000|2022-05-30 16:21:00|1913.19|1906.99|1914.15|1907.95|1914.15|1907.95|1913.06|1906.86|26
1653927670000|2022-05-30 16:21:10|1914.33|1908.13|1913.8|1907.6|1914.52|1908.32|1913.78|1907.58|35
1653927680000|2022-05-30 16:21:20|1913.73|1907.53|1914.55|1908.35|1914.72|1908.52|1913.69|1907.49|29
1653927690000|2022-05-30 16:21:30|1914.73|1908.53|1914.44|1908.24|1914.73|1908.53|1914.27|1908.07|29
1653927700000|2022-05-30 16:21:40|1914.42|1908.22|1914.45|1908.25|1914.5|1908.3|1914.12|1907.92|27
1653927710000|2022-05-30 16:21:50|1914.44|1908.24|1914.19|1907.99|1914.49|1908.29|1914.19|1907.99|20
1653927720000|2022-05-30 16:22:00|1914.48|1908.28|1915.19|1908.99|1915.19|1908.99|1914.42|1908.22|27
1653927730000|2022-05-30 16:22:10|1915.18|1908.98|1915.46|1909.26|1915.68|1909.48|1915.07|1908.87|29
1653927740000|2022-05-30 16:22:20|1915.52|1909.32|1917|1910.8|1917.17|1910.97|1915.43|1909.23|31
1653927750000|2022-05-30 16:22:30|1916.97|1910.77|1918.67|1912.47|1918.72|1912.52|1916.94|1910.74|37
1653927760000|2022-05-30 16:22:40|1918.31|1912.11|1920.67|1914.47|1921.2|1915|1918.31|1912.11|34
1653927770000|2022-05-30 16:22:50|1920.68|1914.48|1921.69|1915.49|1922.29|1916.09|1920.68|1914.48|37
1653927780000|2022-05-30 16:23:00|1921.65|1915.45|1922.27|1916.07|1922.37|1916.17|1921.11|1914.91|35
1653927790000|2022-05-30 16:23:10|1922.14|1915.94|1922.19|1915.99|1922.28|1916.08|1922.02|1915.82|37
1653927800000|2022-05-30 16:23:20|1922.53|1916.33|1920.51|1914.31|1922.53|1916.33|1919.94|1913.74|35
1653927810000|2022-05-30 16:23:30|1919.96|1913.76|1920.38|1914.18|1920.48|1914.28|1919.62|1913.42|37
1653927820000|2022-05-30 16:23:40|1920.41|1914.21|1921.29|1915.09|1921.4|1915.2|1920.39|1914.19|32
1653927830000|2022-05-30 16:23:50|1921.26|1915.06|1920.92|1914.72|1921.31|1915.11|1920.46|1914.26|33
1653927840000|2022-05-30 16:24:00|1921.23|1915.03|1918.45|1912.25|1921.23|1915.03|1918.45|1912.25|35
1653927850000|2022-05-30 16:24:10|1918.42|1912.22|1917.5|1911.3|1918.73|1912.53|1917.31|1911.11|34
1653927860000|2022-05-30 16:24:20|1917.34|1911.14|1917.6|1911.4|1917.72|1911.52|1917.11|1910.91|36
1653927870000|2022-05-30 16:24:30|1917.62|1911.42|1918.77|1912.57|1919.03|1912.83|1917.58|1911.38|37
1653927880000|2022-05-30 16:24:40|1918.65|1912.45|1917.17|1910.97|1918.78|1912.58|1917.17|1910.97|35
1653927890000|2022-05-30 16:24:50|1917.68|1911.48|1917.61|1911.41|1917.68|1911.48|1917.23|1911.03|31
1653927900000|2022-05-30 16:25:00|1917.49|1911.29|1919.33|1913.13|1919.39|1913.19|1917.49|1911.29|37
1653927910000|2022-05-30 16:25:10|1919.32|1913.12|1918.7|1912.5|1919.37|1913.17|1918.57|1912.37|31
1653927920000|2022-05-30 16:25:20|1918.55|1912.35|1917.52|1911.32|1918.55|1912.35|1917.52|1911.32|35
1653927930000|2022-05-30 16:25:30|1917.54|1911.34|1917.36|1911.16|1917.88|1911.68|1917.16|1910.96|32
1653927940000|2022-05-30 16:25:40|1917.37|1911.17|1917.7|1911.5|1918.13|1911.93|1917.31|1911.11|29
1653927950000|2022-05-30 16:25:50|1917.97|1911.77|1916.12|1909.92|1918.04|1911.84|1916.03|1909.83|29
1653927960000|2022-05-30 16:26:00|1916.28|1910.08|1916.77|1910.57|1916.77|1910.57|1915.59|1909.39|31
1653927970000|2022-05-30 16:26:10|1916.78|1910.58|1916.64|1910.44|1917.4|1911.2|1916.64|1910.44|37
1653927980000|2022-05-30 16:26:20|1916.88|1910.68|1916.78|1910.58|1916.88|1910.68|1916.23|1910.03|17
1653927990000|2022-05-30 16:26:30|1916.73|1910.53|1917.55|1911.35|1917.55|1911.35|1916.41|1910.21|23
1653928000000|2022-05-30 16:26:40|1917.56|1911.36|1917.53|1911.33|1917.62|1911.42|1917.18|1910.98|27
1653928010000|2022-05-30 16:26:50|1917.49|1911.29|1916.65|1910.45|1917.49|1911.29|1916.18|1909.98|29
1653928020000|2022-05-30 16:27:00|1916.72|1910.52|1916.86|1910.66|1916.97|1910.77|1916.31|1910.11|23
1653928030000|2022-05-30 16:27:10|1916.93|1910.73|1917.34|1911.14|1917.49|1911.29|1916.61|1910.41|30
1653928040000|2022-05-30 16:27:20|1917.4|1911.2|1917.7|1911.5|1917.73|1911.53|1917.35|1911.15|17
1653928050000|2022-05-30 16:27:30|1917.66|1911.46|1917.71|1911.51|1917.75|1911.55|1917.58|1911.38|28
1653928060000|2022-05-30 16:27:40|1917.75|1911.55|1917.77|1911.57|1917.78|1911.58|1916.97|1910.77|34
1653928070000|2022-05-30 16:27:50|1917.93|1911.73|1917.7|1911.5|1918.1|1911.9|1917.68|1911.48|34
1653928080000|2022-05-30 16:28:00|1917.84|1911.64|1917.64|1911.44|1918.1|1911.9|1917.44|1911.24|27
1653928090000|2022-05-30 16:28:10|1917.66|1911.46|1917.81|1911.61|1917.88|1911.68|1917.57|1911.37|26
1653928100000|2022-05-30 16:28:20|1917.77|1911.57|1917.57|1911.37|1917.87|1911.67|1917.57|1911.37|27
1653928110000|2022-05-30 16:28:30|1917.61|1911.41|1917.98|1911.78|1918.02|1911.82|1917.23|1911.03|27
1653928120000|2022-05-30 16:28:40|1917.99|1911.79|1918.22|1912.02|1918.7|1912.5|1917.99|1911.79|31
1653928130000|2022-05-30 16:28:50|1918.41|1912.21|1918.63|1912.43|1918.66|1912.46|1918.36|1912.16|25
1653928140000|2022-05-30 16:29:00|1918.58|1912.38|1918.91|1912.71|1918.91|1912.71|1918.39|1912.19|32
1653928150000|2022-05-30 16:29:10|1918.86|1912.66|1918.63|1912.43|1919.62|1913.42|1918.56|1912.36|28
1653928160000|2022-05-30 16:29:20|1918.67|1912.47|1919.67|1913.47|1920|1913.8|1918.67|1912.47|35
1653928170000|2022-05-30 16:29:30|1919.69|1913.49|1918.98|1912.78|1919.8|1913.6|1918.64|1912.44|35
1653928180000|2022-05-30 16:29:40|1918.93|1912.73|1919.2|1913|1919.38|1913.18|1918.69|1912.49|34
1653928190000|2022-05-30 16:29:50|1919.17|1912.97|1919.3|1913.1|1919.33|1913.13|1919.17|1912.97|24
1653928200000|2022-05-30 16:30:00|1919.32|1913.12|1918.84|1912.64|1919.33|1913.13|1918.69|1912.49|29
1653928210000|2022-05-30 16:30:10|1918.85|1912.65|1919.88|1913.68|1919.9|1913.7|1918.75|1912.55|38
1653928220000|2022-05-30 16:30:20|1919.94|1913.74|1920.66|1914.46|1920.98|1914.78|1919.7|1913.5|30
1653928230000|2022-05-30 16:30:30|1920.73|1914.53|1921.17|1914.97|1921.25|1915.05|1920.63|1914.43|28
1653928240000|2022-05-30 16:30:40|1921.33|1915.13|1923.35|1917.15|1923.35|1917.15|1921.22|1915.02|38
1653928250000|2022-05-30 16:30:50|1923.12|1916.92|1923.12|1916.92|1924.69|1918.49|1922.99|1916.79|35
1653928260000|2022-05-30 16:31:00|1922.97|1916.77|1923.23|1917.03|1924.08|1917.88|1921.81|1915.61|38
1653928270000|2022-05-30 16:31:10|1923.16|1916.96|1923.24|1917.04|1923.28|1917.08|1922.58|1916.38|36
1653928280000|2022-05-30 16:31:20|1923.2|1917|1922.47|1916.27|1923.3|1917.1|1922.35|1916.15|39
1653928290000|2022-05-30 16:31:30|1922.54|1916.34|1922.74|1916.54|1922.86|1916.66|1921.98|1915.78|38
1653928300000|2022-05-30 16:31:40|1922.18|1915.98|1920.6|1914.4|1922.74|1916.54|1920.34|1914.14|32
1653928310000|2022-05-30 16:31:50|1920.72|1914.52|1920.8|1914.6|1921.02|1914.82|1920.17|1913.97|39
1653928320000|2022-05-30 16:32:00|1920.79|1914.59|1920.83|1914.63|1920.96|1914.76|1920.34|1914.14|32
1653928330000|2022-05-30 16:32:10|1920.32|1914.12|1920.28|1914.08|1920.71|1914.51|1919.9|1913.7|33
1653928340000|2022-05-30 16:32:20|1919.56|1913.36|1919.53|1913.33|1920.28|1914.08|1919.31|1913.11|33
1653928350000|2022-05-30 16:32:30|1919.31|1913.11|1920.68|1914.48|1920.7|1914.5|1919.14|1912.94|30
1653928360000|2022-05-30 16:32:40|1920.37|1914.17|1920.17|1913.97|1920.63|1914.43|1919.79|1913.59|29
1653928370000|2022-05-30 16:32:50|1920.26|1914.06|1920.33|1914.13|1920.48|1914.28|1919.84|1913.64|31
1653928380000|2022-05-30 16:33:00|1920.23|1914.03|1919.98|1913.78|1920.31|1914.11|1919.65|1913.45|29
1653928390000|2022-05-30 16:33:10|1920.02|1913.82|1917.73|1911.53|1920.03|1913.83|1917.73|1911.53|32
1653928400000|2022-05-30 16:33:20|1917.77|1911.57|1918.85|1912.65|1918.85|1912.65|1917.65|1911.45|39
1653928410000|2022-05-30 16:33:30|1918.92|1912.72|1918.74|1912.54|1919.06|1912.86|1918.69|1912.49|36
1653928420000|2022-05-30 16:33:40|1918.76|1912.56|1918.14|1911.94|1918.76|1912.56|1917.94|1911.74|33
1653928430000|2022-05-30 16:33:50|1918.06|1911.86|1918.04|1911.84|1918.29|1912.09|1917.8|1911.6|29
1653928440000|2022-05-30 16:34:00|1918.12|1911.92|1917.96|1911.76|1918.15|1911.95|1917.9|1911.7|29
1653928450000|2022-05-30 16:34:10|1917.93|1911.73|1916.56|1910.36|1918.1|1911.9|1916.4|1910.2|36
1653928460000|2022-05-30 16:34:20|1916.63|1910.43|1916.37|1910.17|1916.63|1910.43|1915.9|1909.7|34
1653928470000|2022-05-30 16:34:30|1916.59|1910.39|1916.3|1910.1|1916.71|1910.51|1915.31|1909.11|34
1653928480000|2022-05-30 16:34:40|1916.26|1910.06|1916.27|1910.07|1916.36|1910.16|1915.57|1909.37|34
1653928490000|2022-05-30 16:34:50|1916.13|1909.93|1914.16|1907.96|1916.33|1910.13|1913.76|1907.56|37
1653928500000|2022-05-30 16:35:00|1914.17|1907.97|1914.24|1908.04|1915.05|1908.85|1913.99|1907.79|31
1653928510000|2022-05-30 16:35:10|1913.92|1907.72|1914.14|1907.94|1914.41|1908.21|1913.87|1907.67|38
1653928520000|2022-05-30 16:35:20|1914.3|1908.1|1913.18|1906.98|1914.44|1908.24|1913.14|1906.94|32
1653928530000|2022-05-30 16:35:30|1913.15|1906.95|1913.35|1907.15|1913.35|1907.15|1912.95|1906.75|35
1653928540000|2022-05-30 16:35:40|1913.33|1907.13|1914.24|1908.04|1914.31|1908.11|1913.25|1907.05|37
1653928550000|2022-05-30 16:35:50|1914.26|1908.06|1914.3|1908.1|1914.4|1908.2|1914.26|1908.06|33
1653928560000|2022-05-30 16:36:00|1914.37|1908.17|1913.51|1907.31|1914.4|1908.2|1913.35|1907.15|28
1653928570000|2022-05-30 16:36:10|1913.37|1907.17|1913.46|1907.26|1913.55|1907.35|1913.19|1906.99|33
1653928580000|2022-05-30 16:36:20|1913.18|1906.98|1913.38|1907.18|1913.52|1907.32|1913.18|1906.98|29
1653928590000|2022-05-30 16:36:30|1913.36|1907.16|1915.52|1909.32|1915.61|1909.41|1913.34|1907.14|32
1653928600000|2022-05-30 16:36:40|1915.51|1909.31|1914.78|1908.58|1915.88|1909.68|1914.73|1908.53|39
1653928610000|2022-05-30 16:36:50|1914.82|1908.62|1915.24|1909.04|1915.61|1909.41|1914.72|1908.52|33
1653928620000|2022-05-30 16:37:00|1915.28|1909.08|1914.35|1908.15|1915.36|1909.16|1913.85|1907.65|34
1653928630000|2022-05-30 16:37:10|1914.18|1907.98|1913.59|1907.39|1914.18|1907.98|1913.51|1907.31|36
1653928640000|2022-05-30 16:37:20|1913.61|1907.41|1913.61|1907.41|1913.76|1907.56|1913.42|1907.22|26
1653928650000|2022-05-30 16:37:30|1913.62|1907.42|1913.55|1907.35|1913.62|1907.42|1913.33|1907.13|31
1653928660000|2022-05-30 16:37:40|1913.5|1907.3|1913.74|1907.54|1914.49|1908.29|1913.5|1907.3|30
1653928670000|2022-05-30 16:37:50|1913.78|1907.58|1913.91|1907.71|1914|1907.8|1913.6|1907.4|38
1653928680000|2022-05-30 16:38:00|1913.89|1907.69|1914.63|1908.43|1914.74|1908.54|1913.58|1907.38|33
1653928690000|2022-05-30 16:38:10|1914.64|1908.44|1914.6|1908.4|1915.24|1909.04|1914.35|1908.15|34
1653928700000|2022-05-30 16:38:20|1914.59|1908.39|1914.53|1908.33|1914.89|1908.69|1914.53|1908.33|31
1653928710000|2022-05-30 16:38:30|1914.78|1908.58|1914.8|1908.6|1915.2|1909|1914.78|1908.58|35
1653928720000|2022-05-30 16:38:40|1914.79|1908.59|1914.49|1908.29|1914.97|1908.77|1914.49|1908.29|21
1653928730000|2022-05-30 16:38:50|1914.48|1908.28|1915.38|1909.18|1915.39|1909.19|1914.45|1908.25|29
1653928740000|2022-05-30 16:39:00|1915.35|1909.15|1915.29|1909.09|1916.06|1909.86|1914.84|1908.64|35
1653928750000|2022-05-30 16:39:10|1915.25|1909.05|1917.01|1910.81|1917.05|1910.85|1915.25|1909.05|39
1653928760000|2022-05-30 16:39:20|1916.98|1910.78|1917|1910.8|1917.18|1910.98|1916.61|1910.41|38
1653928770000|2022-05-30 16:39:30|1917.09|1910.89|1916.42|1910.22|1917.09|1910.89|1916.08|1909.88|28
1653928780000|2022-05-30 16:39:40|1916.48|1910.28|1917.22|1911.02|1917.45|1911.25|1916.4|1910.2|33
1653928790000|2022-05-30 16:39:50|1917.17|1910.97|1917.49|1911.29|1917.57|1911.37|1916.96|1910.76|28
1653928800000|2022-05-30 16:40:00|1917.4|1911.2|1917.46|1911.26|1917.56|1911.36|1917.15|1910.95|34
1653928810000|2022-05-30 16:40:10|1917.4|1911.2|1919.21|1913.01|1919.21|1913.01|1917.21|1911.01|29
1653928820000|2022-05-30 16:40:20|1919.07|1912.87|1919.14|1912.94|1919.47|1913.27|1918.63|1912.43|35
1653928830000|2022-05-30 16:40:30|1919.19|1912.99|1918.77|1912.57|1919.51|1913.31|1918.53|1912.33|33
1653928840000|2022-05-30 16:40:40|1918.64|1912.44|1919.55|1913.35|1919.63|1913.43|1918.64|1912.44|30
1653928850000|2022-05-30 16:40:50|1919.54|1913.34|1920.87|1914.67|1920.87|1914.67|1919.23|1913.03|28
1653928860000|2022-05-30 16:41:00|1920.73|1914.53|1920.01|1913.81|1921.29|1915.09|1919.88|1913.68|40
1653928870000|2022-05-30 16:41:10|1919.9|1913.7|1920.36|1914.16|1920.63|1914.43|1919.75|1913.55|37
1653928880000|2022-05-30 16:41:20|1920.43|1914.23|1919.97|1913.77|1920.46|1914.26|1919.89|1913.69|34
1653928890000|2022-05-30 16:41:30|1919.95|1913.75|1919.82|1913.62|1920.18|1913.98|1919.63|1913.43|30
1653928900000|2022-05-30 16:41:40|1919.83|1913.63|1920.21|1914.01|1920.33|1914.13|1919.74|1913.54|32
1653928910000|2022-05-30 16:41:50|1920.23|1914.03|1920.02|1913.82|1920.23|1914.03|1920.01|1913.81|24
1653928920000|2022-05-30 16:42:00|1920.04|1913.84|1920.15|1913.95|1920.32|1914.12|1920.03|1913.83|25
1653928930000|2022-05-30 16:42:10|1920.17|1913.97|1921.1|1914.9|1921.28|1915.08|1920.15|1913.95|35
1653928940000|2022-05-30 16:42:20|1921.14|1914.94|1921.87|1915.67|1921.92|1915.72|1920.91|1914.71|34
1653928950000|2022-05-30 16:42:30|1921.88|1915.68|1921.9|1915.7|1922.05|1915.85|1921.84|1915.64|26
1653928960000|2022-05-30 16:42:40|1921.94|1915.74|1922.15|1915.95|1922.15|1915.95|1921.65|1915.45|24
1653928970000|2022-05-30 16:42:50|1922.07|1915.87|1922.23|1916.03|1922.32|1916.12|1921.81|1915.61|27
1653928980000|2022-05-30 16:43:00|1922.21|1916.01|1922.07|1915.87|1922.25|1916.05|1921.89|1915.69|18
1653928990000|2022-05-30 16:43:10|1922.16|1915.96|1920.79|1914.59|1922.16|1915.96|1920.64|1914.44|33
1653929000000|2022-05-30 16:43:20|1920.85|1914.65|1920.89|1914.69|1920.99|1914.79|1920.64|1914.44|26
1653929010000|2022-05-30 16:43:30|1920.88|1914.68|1920.83|1914.63|1920.88|1914.68|1920.82|1914.62|18
1653929020000|2022-05-30 16:43:40|1920.82|1914.62|1920.79|1914.59|1920.83|1914.63|1920.78|1914.58|10
1653929030000|2022-05-30 16:43:50|1920.78|1914.58|1920.43|1914.23|1920.85|1914.65|1920.38|1914.18|13
1653929040000|2022-05-30 16:44:00|1920.34|1914.14|1920.48|1914.28|1920.56|1914.36|1920.34|1914.14|29
1653929050000|2022-05-30 16:44:10|1920.52|1914.32|1920.38|1914.18|1920.56|1914.36|1920.37|1914.17|24
1653929060000|2022-05-30 16:44:20|1920.39|1914.19|1920.49|1914.29|1920.53|1914.33|1920.35|1914.15|21
1653929070000|2022-05-30 16:44:30|1920.48|1914.28|1920.5|1914.3|1920.51|1914.31|1920.27|1914.07|14
1653929080000|2022-05-30 16:44:40|1920.52|1914.32|1921.16|1914.96|1921.54|1915.34|1920.39|1914.19|34
1653929090000|2022-05-30 16:44:50|1920.89|1914.69|1920.98|1914.78|1921.12|1914.92|1920.68|1914.48|31
1653929100000|2022-05-30 16:45:00|1920.97|1914.77|1921.32|1915.12|1921.34|1915.14|1920.77|1914.57|26
1653929110000|2022-05-30 16:45:10|1921.26|1915.06|1922.26|1916.06|1922.34|1916.14|1921.24|1915.04|32
1653929120000|2022-05-30 16:45:20|1922.34|1916.14|1922.09|1915.89|1922.48|1916.28|1922.06|1915.86|32
1653929130000|2022-05-30 16:45:30|1922.17|1915.97|1922.33|1916.13|1922.4|1916.2|1921.9|1915.7|27
1653929140000|2022-05-30 16:45:40|1922.4|1916.2|1922.42|1916.22|1922.57|1916.37|1922.15|1915.95|34
1653929150000|2022-05-30 16:45:50|1922.43|1916.23|1921.05|1914.85|1922.43|1916.23|1921.02|1914.82|35
1653929160000|2022-05-30 16:46:00|1921.03|1914.83|1922.24|1916.04|1922.27|1916.07|1921.02|1914.82|32
1653929170000|2022-05-30 16:46:10|1922.09|1915.89|1922.04|1915.84|1922.14|1915.94|1921.98|1915.78|29
1653929180000|2022-05-30 16:46:20|1922.02|1915.82|1922.18|1915.98|1922.22|1916.02|1922.02|1915.82|25
1653929190000|2022-05-30 16:46:30|1922.19|1915.99|1922.97|1916.77|1923.04|1916.84|1922.19|1915.99|35
1653929200000|2022-05-30 16:46:40|1923.03|1916.83|1925.37|1919.17|1925.37|1919.17|1923.03|1916.83|40
1653929210000|2022-05-30 16:46:50|1925.16|1918.96|1934.35|1928.15|1935.72|1929.52|1925.16|1918.96|40
1653929220000|2022-05-30 16:47:00|1934.71|1928.51|1930.28|1924.08|1934.71|1928.51|1929.54|1923.34|39
1653929230000|2022-05-30 16:47:10|1929.75|1923.55|1931.45|1925.25|1932.21|1926.01|1928.66|1922.46|40
1653929240000|2022-05-30 16:47:20|1931.55|1925.35|1930.85|1924.65|1931.59|1925.39|1930.13|1923.93|38
1653929250000|2022-05-30 16:47:30|1930.76|1924.56|1931.19|1924.99|1931.99|1925.79|1930.72|1924.52|34
1653929260000|2022-05-30 16:47:40|1931.2|1925|1931.45|1925.25|1931.61|1925.41|1931.1|1924.9|32
1653929270000|2022-05-30 16:47:50|1931.56|1925.36|1930.27|1924.07|1931.56|1925.36|1930.19|1923.99|37
1653929280000|2022-05-30 16:48:00|1930.26|1924.06|1931.25|1925.05|1932.75|1926.55|1930.06|1923.86|37
1653929290000|2022-05-30 16:48:10|1931.35|1925.15|1932.66|1926.46|1932.85|1926.65|1931.3|1925.1|36
1653929300000|2022-05-30 16:48:20|1932.52|1926.32|1932.05|1925.85|1932.87|1926.67|1932.05|1925.85|36
1653929310000|2022-05-30 16:48:30|1932.31|1926.11|1931.15|1924.95|1932.32|1926.12|1930.64|1924.44|36
1653929320000|2022-05-30 16:48:40|1931.17|1924.97|1930.86|1924.66|1931.32|1925.12|1930.8|1924.6|37
1653929330000|2022-05-30 16:48:50|1930.84|1924.64|1930.62|1924.42|1931.16|1924.96|1930.54|1924.34|34
1653929340000|2022-05-30 16:49:00|1930.59|1924.39|1929.56|1923.36|1930.83|1924.63|1929.22|1923.02|39
1653929350000|2022-05-30 16:49:10|1929.57|1923.37|1929.5|1923.3|1930.37|1924.17|1929.32|1923.12|34
1653929360000|2022-05-30 16:49:20|1929.48|1923.28|1928.92|1922.72|1929.48|1923.28|1928.67|1922.47|35
1653929370000|2022-05-30 16:49:30|1928.91|1922.71|1928.65|1922.45|1929.06|1922.86|1928.43|1922.23|36
1653929380000|2022-05-30 16:49:40|1928.63|1922.43|1928.24|1922.04|1929.03|1922.83|1927.87|1921.67|34
1653929390000|2022-05-30 16:49:50|1928.22|1922.02|1927.19|1920.99|1928.22|1922.02|1927.19|1920.99|34
1653929400000|2022-05-30 16:50:00|1927.06|1920.86|1926.86|1920.66|1927.83|1921.63|1925.98|1919.78|38
1653929410000|2022-05-30 16:50:10|1926.72|1920.52|1927.5|1921.3|1927.56|1921.36|1926.34|1920.14|37
1653929420000|2022-05-30 16:50:20|1927.57|1921.37|1926.32|1920.12|1927.61|1921.41|1926.32|1920.12|36
1653929430000|2022-05-30 16:50:30|1926.25|1920.05|1925.93|1919.73|1926.3|1920.1|1925.49|1919.29|36
1653929440000|2022-05-30 16:50:40|1925.71|1919.51|1924.86|1918.66|1925.78|1919.58|1924.74|1918.54|35
1653929450000|2022-05-30 16:50:50|1924.85|1918.65|1925.02|1918.82|1925.65|1919.45|1924.79|1918.59|35
1653929460000|2022-05-30 16:51:00|1925.18|1918.98|1924.32|1918.12|1925.21|1919.01|1924.32|1918.12|31
1653929470000|2022-05-30 16:51:10|1924.3|1918.1|1924.53|1918.33|1924.58|1918.38|1924.18|1917.98|34
1653929480000|2022-05-30 16:51:20|1924.3|1918.1|1925.38|1919.18|1925.47|1919.27|1924.01|1917.81|33
1653929490000|2022-05-30 16:51:30|1925.37|1919.17|1925.95|1919.75|1926.09|1919.89|1925.37|1919.17|36
1653929500000|2022-05-30 16:51:40|1925.99|1919.79|1926.18|1919.98|1926.4|1920.2|1925.51|1919.31|38
1653929510000|2022-05-30 16:51:50|1925.96|1919.76|1926.78|1920.58|1927.02|1920.82|1925.96|1919.76|37
1653929520000|2022-05-30 16:52:00|1926.76|1920.56|1927.18|1920.98|1927.22|1921.02|1926.49|1920.29|27
1653929530000|2022-05-30 16:52:10|1927.19|1920.99|1927.06|1920.86|1927.37|1921.17|1926.71|1920.51|31
1653929540000|2022-05-30 16:52:20|1927.05|1920.85|1926.85|1920.65|1927.47|1921.27|1926.66|1920.46|36
1653929550000|2022-05-30 16:52:30|1926.68|1920.48|1926.25|1920.05|1926.72|1920.52|1926.19|1919.99|30
1653929560000|2022-05-30 16:52:40|1926.26|1920.06|1925.5|1919.3|1926.35|1920.15|1925.5|1919.3|35
1653929570000|2022-05-30 16:52:50|1925.44|1919.24|1925.86|1919.66|1926.13|1919.93|1925.44|1919.24|35
1653929580000|2022-05-30 16:53:00|1925.88|1919.68|1925.77|1919.57|1925.94|1919.74|1925.67|1919.47|27
1653929590000|2022-05-30 16:53:10|1925.78|1919.58|1925.83|1919.63|1925.83|1919.63|1925.45|1919.25|35
1653929600000|2022-05-30 16:53:20|1925.81|1919.61|1924.87|1918.67|1925.81|1919.61|1924.86|1918.66|32
1653929610000|2022-05-30 16:53:30|1924.81|1918.61|1925.5|1919.3|1926.1|1919.9|1924.79|1918.59|30
1653929620000|2022-05-30 16:53:40|1925.48|1919.28|1924.91|1918.71|1925.63|1919.43|1924.22|1918.02|30
1653929630000|2022-05-30 16:53:50|1924.89|1918.69|1924.48|1918.28|1924.91|1918.71|1924.26|1918.06|30
1653929640000|2022-05-30 16:54:00|1924.2|1918|1923.19|1916.99|1924.47|1918.27|1923.19|1916.99|34
1653929650000|2022-05-30 16:54:10|1923.2|1917|1922.48|1916.28|1923.69|1917.49|1922.02|1915.82|34
1653929660000|2022-05-30 16:54:20|1922.45|1916.25|1922.13|1915.93|1922.72|1916.52|1922.07|1915.87|39
1653929670000|2022-05-30 16:54:30|1922.15|1915.95|1923.31|1917.11|1923.48|1917.28|1922.1|1915.9|35
1653929680000|2022-05-30 16:54:40|1923.33|1917.13|1923.22|1917.02|1923.41|1917.21|1923.18|1916.98|28
1653929690000|2022-05-30 16:54:50|1923.11|1916.91|1922.88|1916.68|1923.24|1917.04|1922.77|1916.57|29
1653929700000|2022-05-30 16:55:00|1922.81|1916.61|1923.68|1917.48|1923.88|1917.68|1922.81|1916.61|32
1653929710000|2022-05-30 16:55:10|1923.69|1917.49|1922.78|1916.58|1923.91|1917.71|1922.58|1916.38|36
1653929720000|2022-05-30 16:55:20|1922.88|1916.68|1922.91|1916.71|1923.03|1916.83|1922.86|1916.66|34
1653929730000|2022-05-30 16:55:30|1922.93|1916.73|1922.6|1916.4|1922.97|1916.77|1922.48|1916.28|31
1653929740000|2022-05-30 16:55:40|1922.59|1916.39|1922.21|1916.01|1922.61|1916.41|1922.12|1915.92|29
1653929750000|2022-05-30 16:55:50|1922.44|1916.24|1921.99|1915.79|1922.56|1916.36|1921.99|1915.79|35
1653929760000|2022-05-30 16:56:00|1921.97|1915.77|1921.22|1915.02|1922.03|1915.83|1921.13|1914.93|30
1653929770000|2022-05-30 16:56:10|1920.75|1914.55|1920.18|1913.98|1920.84|1914.64|1920.06|1913.86|36
1653929780000|2022-05-30 16:56:20|1919.99|1913.79|1919.48|1913.28|1920.11|1913.91|1919.44|1913.24|33
1653929790000|2022-05-30 16:56:30|1919.52|1913.32|1919.49|1913.29|1919.85|1913.65|1919.37|1913.17|37
1653929800000|2022-05-30 16:56:40|1919.51|1913.31|1919.77|1913.57|1919.97|1913.77|1919.49|1913.29|36
1653929810000|2022-05-30 16:56:50|1919.76|1913.56|1919.61|1913.41|1919.76|1913.56|1919.48|1913.28|34
1653929820000|2022-05-30 16:57:00|1919.62|1913.42|1919.4|1913.2|1919.65|1913.45|1919.38|1913.18|29
1653929830000|2022-05-30 16:57:10|1919.37|1913.17|1919.2|1913|1919.39|1913.19|1919.2|1913|26
1653929840000|2022-05-30 16:57:20|1919.19|1912.99|1918.42|1912.22|1919.19|1912.99|1918.21|1912.01|32
1653929850000|2022-05-30 16:57:30|1918.37|1912.17|1918.52|1912.32|1918.52|1912.32|1917.79|1911.59|30
1653929860000|2022-05-30 16:57:40|1918.55|1912.35|1917.45|1911.25|1918.55|1912.35|1917.38|1911.18|37
1653929870000|2022-05-30 16:57:50|1917.49|1911.29|1917.93|1911.73|1918.78|1912.58|1917.37|1911.17|38
1653929880000|2022-05-30 16:58:00|1917.94|1911.74|1917.98|1911.78|1918.13|1911.93|1917.81|1911.61|28
1653929890000|2022-05-30 16:58:10|1918.04|1911.84|1919.17|1912.97|1920|1913.8|1917.97|1911.77|33
1653929900000|2022-05-30 16:58:20|1919.08|1912.88|1918.16|1911.96|1919.59|1913.39|1918.16|1911.96|31
1653929910000|2022-05-30 16:58:30|1918.15|1911.95|1918.25|1912.05|1918.3|1912.1|1918.05|1911.85|37
1653929920000|2022-05-30 16:58:40|1918.28|1912.08|1918.5|1912.3|1918.5|1912.3|1917.95|1911.75|34
1653929930000|2022-05-30 16:58:50|1918.33|1912.13|1917.27|1911.07|1918.33|1912.13|1916.87|1910.67|36
1653929940000|2022-05-30 16:59:00|1917.61|1911.41|1917.75|1911.55|1917.94|1911.74|1917.32|1911.12|34
1653929950000|2022-05-30 16:59:10|1917.45|1911.25|1915.73|1909.53|1917.45|1911.25|1915.27|1909.07|35
1653929960000|2022-05-30 16:59:20|1915.91|1909.71|1915.34|1909.14|1915.92|1909.72|1915.34|1909.14|35
1653929970000|2022-05-30 16:59:30|1915.29|1909.09|1917.97|1911.77|1918.03|1911.83|1915.29|1909.09|36
1653929980000|2022-05-30 16:59:40|1918.11|1911.91|1919.35|1913.15|1919.35|1913.15|1917.68|1911.48|37
1653929990000|2022-05-30 16:59:50|1919.26|1913.06|1919.1|1912.9|1919.65|1913.45|1918.73|1912.53|38
1653930000000|2022-05-30 17:00:00|1919.99|1913.79|1919.11|1912.91|1920.49|1914.29|1919.08|1912.88|36
1653930010000|2022-05-30 17:00:10|1919.08|1912.88|1919.04|1912.84|1919.15|1912.95|1918.47|1912.27|34
1653930020000|2022-05-30 17:00:20|1919.03|1912.83|1918.02|1911.82|1919.1|1912.9|1917.27|1911.07|34
1653930030000|2022-05-30 17:00:30|1917.88|1911.68|1918.08|1911.88|1918.08|1911.88|1917.21|1911.01|31
1653930040000|2022-05-30 17:00:40|1917.43|1911.23|1917.6|1911.4|1917.6|1911.4|1917.3|1911.1|25
1653930050000|2022-05-30 17:00:50|1917.55|1911.35|1917.47|1911.27|1917.68|1911.48|1917.41|1911.21|31
1653930060000|2022-05-30 17:01:00|1917.57|1911.37|1917.72|1911.52|1918.19|1911.99|1917.46|1911.26|34
1653930070000|2022-05-30 17:01:10|1917.76|1911.56|1917.47|1911.27|1918.13|1911.93|1917.38|1911.18|29
1653930080000|2022-05-30 17:01:20|1917.48|1911.28|1916.94|1910.74|1917.74|1911.54|1916.94|1910.74|21
1653930090000|2022-05-30 17:01:30|1917.25|1911.05|1917.25|1911.05|1917.25|1911.05|1917.15|1910.95|14
1653930100000|2022-05-30 17:01:40|1917.13|1910.93|1917.09|1910.89|1917.56|1911.36|1917.09|1910.89|21
1653930110000|2022-05-30 17:01:50|1917.17|1910.97|1916.95|1910.75|1917.17|1910.97|1916.63|1910.43|23
1653930120000|2022-05-30 17:02:00|1916.96|1910.76|1917.44|1911.24|1917.52|1911.32|1916.92|1910.72|21
1653930130000|2022-05-30 17:02:10|1917.43|1911.23|1917.21|1911.01|1917.49|1911.29|1916.96|1910.76|19
1653930140000|2022-05-30 17:02:20|1917.11|1910.91|1917.27|1911.07|1917.34|1911.14|1916.95|1910.75|28
1653930150000|2022-05-30 17:02:30|1917.25|1911.05|1915.16|1908.96|1917.25|1911.05|1915.16|1908.96|35
1653930160000|2022-05-30 17:02:40|1915.13|1908.93|1916.42|1910.22|1916.42|1910.22|1914.32|1908.12|39
1653930170000|2022-05-30 17:02:50|1916.41|1910.21|1915.63|1909.43|1916.41|1910.21|1915.31|1909.11|40
1653930180000|2022-05-30 17:03:00|1915.55|1909.35|1915.75|1909.55|1915.9|1909.7|1915.23|1909.03|33
1653930190000|2022-05-30 17:03:10|1915.66|1909.46|1915.77|1909.57|1916.11|1909.91|1915.63|1909.43|34
1653930200000|2022-05-30 17:03:20|1915.73|1909.53|1915.68|1909.48|1916.05|1909.85|1915.39|1909.19|29
1653930210000|2022-05-30 17:03:30|1915.73|1909.53|1915.72|1909.52|1916.11|1909.91|1915.43|1909.23|29
1653930220000|2022-05-30 17:03:40|1915.67|1909.47|1915.88|1909.68|1916.04|1909.84|1915.58|1909.38|22
1653930230000|2022-05-30 17:03:50|1915.92|1909.72|1915.74|1909.54|1915.92|1909.72|1915.65|1909.45|28
1653930240000|2022-05-30 17:04:00|1915.76|1909.56|1916.86|1910.66|1916.98|1910.78|1915.72|1909.52|33
1653930250000|2022-05-30 17:04:10|1916.87|1910.67|1916.53|1910.33|1917.09|1910.89|1916.5|1910.3|28
1653930260000|2022-05-30 17:04:20|1916.54|1910.34|1916.03|1909.83|1916.54|1910.34|1916.03|1909.83|27
1653930270000|2022-05-30 17:04:30|1916.04|1909.84|1916.03|1909.83|1916.14|1909.94|1915.83|1909.63|31
1653930280000|2022-05-30 17:04:40|1915.96|1909.76|1916.25|1910.05|1916.25|1910.05|1915.87|1909.67|28
1653930290000|2022-05-30 17:04:50|1916.26|1910.06|1916.29|1910.09|1916.73|1910.53|1916.26|1910.06|37
1653930300000|2022-05-30 17:05:00|1916.54|1910.34|1915.88|1909.68|1916.59|1910.39|1915.81|1909.61|37
1653930310000|2022-05-30 17:05:10|1915.94|1909.74|1916.55|1910.35|1916.73|1910.53|1915.87|1909.67|27
1653930320000|2022-05-30 17:05:20|1916.67|1910.47|1916.43|1910.23|1916.72|1910.52|1916.3|1910.1|26
1653930330000|2022-05-30 17:05:30|1916.52|1910.32|1916.25|1910.05|1916.52|1910.32|1916.11|1909.91|30
1653930340000|2022-05-30 17:05:40|1916.24|1910.04|1916.02|1909.82|1916.29|1910.09|1915.91|1909.71|36
1653930350000|2022-05-30 17:05:50|1915.92|1909.72|1916|1909.8|1916.07|1909.87|1915.92|1909.72|33
1653930360000|2022-05-30 17:06:00|1916.03|1909.83|1916.09|1909.89|1916.12|1909.92|1915.91|1909.71|32
1653930370000|2022-05-30 17:06:10|1916.08|1909.88|1916.1|1909.9|1916.11|1909.91|1915.98|1909.78|26
1653930380000|2022-05-30 17:06:20|1916.15|1909.95|1916.11|1909.91|1916.21|1910.01|1915.93|1909.73|29
1653930390000|2022-05-30 17:06:30|1916.02|1909.82|1916.06|1909.86|1916.15|1909.95|1915.81|1909.61|28
1653930400000|2022-05-30 17:06:40|1916.03|1909.83|1916.65|1910.45|1916.94|1910.74|1916.01|1909.81|32
1653930410000|2022-05-30 17:06:50|1916.73|1910.53|1918.26|1912.06|1918.41|1912.21|1916.58|1910.38|36
1653930420000|2022-05-30 17:07:00|1918.27|1912.07|1918.56|1912.36|1918.56|1912.36|1918.27|1912.07|30
1653930430000|2022-05-30 17:07:10|1918.57|1912.37|1919.23|1913.03|1919.61|1913.41|1918.4|1912.2|38
1653930440000|2022-05-30 17:07:20|1919.36|1913.16|1919.63|1913.43|1919.84|1913.64|1919.36|1913.16|33
1653930450000|2022-05-30 17:07:30|1919.66|1913.46|1919.11|1912.91|1920|1913.8|1918.86|1912.66|35
1653930460000|2022-05-30 17:07:40|1919.09|1912.89|1917.63|1911.43|1919.09|1912.89|1917.52|1911.32|35
1653930470000|2022-05-30 17:07:50|1917.62|1911.42|1917.88|1911.68|1917.88|1911.68|1917.55|1911.35|35
1653930480000|2022-05-30 17:08:00|1917.99|1911.79|1919.04|1912.84|1919.25|1913.05|1917.99|1911.79|38
1653930490000|2022-05-30 17:08:10|1919.17|1912.97|1919.19|1912.99|1919.33|1913.13|1919.05|1912.85|29
1653930500000|2022-05-30 17:08:20|1919.22|1913.02|1919.14|1912.94|1919.23|1913.03|1919.11|1912.91|27
1653930510000|2022-05-30 17:08:30|1919.13|1912.93|1918.87|1912.67|1919.46|1913.26|1918.56|1912.36|29
1653930520000|2022-05-30 17:08:40|1918.89|1912.69|1918.83|1912.63|1918.94|1912.74|1918.81|1912.61|25
1653930530000|2022-05-30 17:08:50|1918.88|1912.68|1918.8|1912.6|1919.11|1912.91|1918.76|1912.56|34
1653930540000|2022-05-30 17:09:00|1918.79|1912.59|1918.58|1912.38|1918.94|1912.74|1918.56|1912.36|26
1653930550000|2022-05-30 17:09:10|1918.83|1912.63|1918.83|1912.63|1918.93|1912.73|1918.79|1912.59|23
1653930560000|2022-05-30 17:09:20|1918.82|1912.62|1918.86|1912.66|1918.88|1912.68|1918.75|1912.55|20
1653930570000|2022-05-30 17:09:30|1918.85|1912.65|1918.9|1912.7|1918.9|1912.7|1918.81|1912.61|19
1653930580000|2022-05-30 17:09:40|1918.91|1912.71|1918.28|1912.08|1918.91|1912.71|1918.28|1912.08|21
1653930590000|2022-05-30 17:09:50|1918.42|1912.22|1918.19|1911.99|1918.51|1912.31|1918.14|1911.94|20
1653930600000|2022-05-30 17:10:00|1918.16|1911.96|1919.28|1913.08|1920.47|1914.27|1918.16|1911.96|36
1653930610000|2022-05-30 17:10:10|1919.37|1913.17|1919.36|1913.16|1919.48|1913.28|1919.19|1912.99|31
1653930620000|2022-05-30 17:10:20|1919.39|1913.19|1919.92|1913.72|1920.49|1914.29|1919.39|1913.19|34
1653930630000|2022-05-30 17:10:30|1919.93|1913.73|1919.53|1913.33|1920.13|1913.93|1919.48|1913.28|29
1653930640000|2022-05-30 17:10:40|1919.51|1913.31|1919.62|1913.42|1919.77|1913.57|1919.51|1913.31|28
1653930650000|2022-05-30 17:10:50|1919.57|1913.37|1919.49|1913.29|1919.67|1913.47|1919.48|1913.28|25
1653930660000|2022-05-30 17:11:00|1919.5|1913.3|1920.29|1914.09|1920.53|1914.33|1919.49|1913.29|28
1653930670000|2022-05-30 17:11:10|1920.35|1914.15|1919.67|1913.47|1920.39|1914.19|1919.64|1913.44|35
1653930680000|2022-05-30 17:11:20|1919.64|1913.44|1919.81|1913.61|1919.96|1913.76|1919.64|1913.44|24
1653930690000|2022-05-30 17:11:30|1919.68|1913.48|1920.01|1913.81|1920.47|1914.27|1919.68|1913.48|32
1653930700000|2022-05-30 17:11:40|1919.96|1913.76|1920.58|1914.38|1920.84|1914.64|1919.8|1913.6|32
1653930710000|2022-05-30 17:11:50|1920.56|1914.36|1922.06|1915.86|1922.14|1915.94|1920.56|1914.36|29
1653930720000|2022-05-30 17:12:00|1922.1|1915.9|1922.04|1915.84|1922.57|1916.37|1921.93|1915.73|36
1653930730000|2022-05-30 17:12:10|1922.03|1915.83|1924|1917.8|1924.08|1917.88|1922.03|1915.83|34
1653930740000|2022-05-30 17:12:20|1924.02|1917.82|1924.14|1917.94|1924.55|1918.35|1924.01|1917.81|31
1653930750000|2022-05-30 17:12:30|1924.13|1917.93|1925.05|1918.85|1925.55|1919.35|1924.08|1917.88|32
1653930760000|2022-05-30 17:12:40|1925.27|1919.07|1925.29|1919.09|1925.43|1919.23|1925.13|1918.93|33
1653930770000|2022-05-30 17:12:50|1925.32|1919.12|1925.11|1918.91|1925.41|1919.21|1925.11|1918.91|24
1653930780000|2022-05-30 17:13:00|1925.03|1918.83|1925.13|1918.93|1925.14|1918.94|1925.03|1918.83|14
1653930790000|2022-05-30 17:13:10|1925.12|1918.92|1925.04|1918.84|1925.19|1918.99|1924.75|1918.55|28
1653930800000|2022-05-30 17:13:20|1925.03|1918.83|1925.07|1918.87|1925.28|1919.08|1924.99|1918.79|23
1653930810000|2022-05-30 17:13:30|1925.05|1918.85|1925.07|1918.87|1925.13|1918.93|1924.91|1918.71|15
1653930820000|2022-05-30 17:13:40|1925.13|1918.93|1924.7|1918.5|1925.13|1918.93|1924.65|1918.45|26
1653930830000|2022-05-30 17:13:50|1924.71|1918.51|1924.6|1918.4|1924.78|1918.58|1924.44|1918.24|17
1653930840000|2022-05-30 17:14:00|1924.54|1918.34|1924.81|1918.61|1925.02|1918.82|1924.5|1918.3|33
1653930850000|2022-05-30 17:14:10|1924.88|1918.68|1924.96|1918.76|1924.98|1918.78|1924.73|1918.53|20
1653930860000|2022-05-30 17:14:20|1924.95|1918.75|1924.96|1918.76|1925.02|1918.82|1924.83|1918.63|27
1653930870000|2022-05-30 17:14:30|1924.99|1918.79|1925.17|1918.97|1925.5|1919.3|1924.99|1918.79|20
1653930880000|2022-05-30 17:14:40|1925.16|1918.96|1925.38|1919.18|1925.53|1919.33|1925.05|1918.85|30
1653930890000|2022-05-30 17:14:50|1925.39|1919.19|1925.43|1919.23|1925.55|1919.35|1925.11|1918.91|31
1653930900000|2022-05-30 17:15:00|1925.36|1919.16|1925.38|1919.18|1925.54|1919.34|1925.01|1918.81|32
1653930910000|2022-05-30 17:15:10|1925.4|1919.2|1925.63|1919.43|1925.92|1919.72|1925.4|1919.2|35
1653930920000|2022-05-30 17:15:20|1925.64|1919.44|1925.97|1919.77|1926.54|1920.34|1925.62|1919.42|32
1653930930000|2022-05-30 17:15:30|1926.42|1920.22|1926.42|1920.22|1926.47|1920.27|1926.22|1920.02|33
1653930940000|2022-05-30 17:15:40|1926.49|1920.29|1927.03|1920.83|1927.23|1921.03|1926.1|1919.9|34
1653930950000|2022-05-30 17:15:50|1927.05|1920.85|1928.03|1921.83|1928.07|1921.87|1927.03|1920.83|37
1653930960000|2022-05-30 17:16:00|1928.12|1921.92|1930.24|1924.04|1930.24|1924.04|1928.12|1921.92|40
1653930970000|2022-05-30 17:16:10|1930.15|1923.95|1930.32|1924.12|1930.37|1924.17|1929.11|1922.91|35
1653930980000|2022-05-30 17:16:20|1930.37|1924.17|1931.27|1925.07|1931.34|1925.14|1930.37|1924.17|33
1653930990000|2022-05-30 17:16:30|1931.26|1925.06|1931.39|1925.19|1932|1925.8|1931.25|1925.05|37
1653931000000|2022-05-30 17:16:40|1931.49|1925.29|1931.57|1925.37|1931.71|1925.51|1931.08|1924.88|30
1653931010000|2022-05-30 17:16:50|1931.56|1925.36|1935.36|1929.16|1935.36|1929.16|1931.51|1925.31|40
1653931020000|2022-05-30 17:17:00|1935.28|1929.08|1931.93|1925.73|1935.47|1929.27|1931.82|1925.62|39
1653931030000|2022-05-30 17:17:10|1931.92|1925.72|1931.26|1925.06|1931.93|1925.73|1930.91|1924.71|38
1653931040000|2022-05-30 17:17:20|1931.21|1925.01|1930.29|1924.09|1931.31|1925.11|1929.92|1923.72|36
1653931050000|2022-05-30 17:17:30|1930.14|1923.94|1931.03|1924.83|1931.08|1924.88|1929.5|1923.3|39
1653931060000|2022-05-30 17:17:40|1930.86|1924.66|1933.6|1927.4|1933.6|1927.4|1930.86|1924.66|40
1653931070000|2022-05-30 17:17:50|1934.24|1928.04|1933.07|1926.87|1934.81|1928.61|1932.75|1926.55|38
1653931080000|2022-05-30 17:18:00|1932.98|1926.78|1933.36|1927.16|1933.36|1927.16|1932.64|1926.44|33
1653931090000|2022-05-30 17:18:10|1933.58|1927.38|1933.31|1927.11|1933.63|1927.43|1933.28|1927.08|31
1653931100000|2022-05-30 17:18:20|1933.3|1927.1|1933.59|1927.39|1933.91|1927.71|1933.3|1927.1|23
1653931110000|2022-05-30 17:18:30|1933.61|1927.41|1933.87|1927.67|1933.87|1927.67|1933.02|1926.82|33
1653931120000|2022-05-30 17:18:40|1933.88|1927.68|1933.52|1927.32|1934.01|1927.81|1933.42|1927.22|33
1653931130000|2022-05-30 17:18:50|1933.51|1927.31|1934.81|1928.61|1934.81|1928.61|1932.68|1926.48|34
1653931140000|2022-05-30 17:19:00|1934.83|1928.63|1934.44|1928.24|1934.97|1928.77|1934.44|1928.24|33
1653931150000|2022-05-30 17:19:10|1934.36|1928.16|1933.46|1927.26|1934.4|1928.2|1933.28|1927.08|32
1653931160000|2022-05-30 17:19:20|1933.52|1927.32|1933.76|1927.56|1934.29|1928.09|1933.51|1927.31|27
1653931170000|2022-05-30 17:19:30|1933.58|1927.38|1934.88|1928.68|1935.03|1928.83|1933.49|1927.29|33
1653931180000|2022-05-30 17:19:40|1934.89|1928.69|1934.75|1928.55|1935|1928.8|1934.52|1928.32|30
1653931190000|2022-05-30 17:19:50|1934.76|1928.56|1934.81|1928.61|1934.9|1928.7|1934.7|1928.5|24
1653931200000|2022-05-30 17:20:00|1934.79|1928.59|1933.96|1927.76|1934.85|1928.65|1933.96|1927.76|35
1653931210000|2022-05-30 17:20:10|1934|1927.8|1934.06|1927.86|1934.18|1927.98|1933.55|1927.35|38
1653931220000|2022-05-30 17:20:20|1934.04|1927.84|1933.91|1927.71|1934.22|1928.02|1933.89|1927.69|32
1653931230000|2022-05-30 17:20:30|1933.88|1927.68|1933.56|1927.36|1933.91|1927.71|1933.51|1927.31|32
1653931240000|2022-05-30 17:20:40|1933.55|1927.35|1933.2|1927|1933.73|1927.53|1933.1|1926.9|28
1653931250000|2022-05-30 17:20:50|1933.15|1926.95|1933.33|1927.13|1933.46|1927.26|1933.11|1926.91|24
1653931260000|2022-05-30 17:21:00|1933.34|1927.14|1933.41|1927.21|1933.73|1927.53|1933.15|1926.95|26
1653931270000|2022-05-30 17:21:10|1933.4|1927.2|1933.46|1927.26|1933.73|1927.53|1933.37|1927.17|24
1653931280000|2022-05-30 17:21:20|1933.45|1927.25|1933.46|1927.26|1933.51|1927.31|1933.42|1927.22|17
1653931290000|2022-05-30 17:21:30|1933.45|1927.25|1934.83|1928.63|1934.95|1928.75|1933.25|1927.05|32
1653931300000|2022-05-30 17:21:40|1934.82|1928.62|1933.75|1927.55|1934.83|1928.63|1933.75|1927.55|27
1653931310000|2022-05-30 17:21:50|1933.73|1927.53|1933.92|1927.72|1934.03|1927.83|1933.62|1927.42|35
1653931320000|2022-05-30 17:22:00|1933.9|1927.7|1933.92|1927.72|1934.04|1927.84|1933.76|1927.56|26
1653931330000|2022-05-30 17:22:10|1933.89|1927.69|1933.28|1927.08|1933.96|1927.76|1933.22|1927.02|26
1653931340000|2022-05-30 17:22:20|1933.31|1927.11|1933.42|1927.22|1933.69|1927.49|1933.31|1927.11|31
1653931350000|2022-05-30 17:22:30|1933.46|1927.26|1933.95|1927.75|1933.99|1927.79|1933.43|1927.23|30
1653931360000|2022-05-30 17:22:40|1933.98|1927.78|1933.5|1927.3|1933.98|1927.78|1933.4|1927.2|29
1653931370000|2022-05-30 17:22:50|1933.46|1927.26|1933.68|1927.48|1933.73|1927.53|1933.46|1927.26|32
1653931380000|2022-05-30 17:23:00|1933.57|1927.37|1933.66|1927.46|1933.72|1927.52|1933.49|1927.29|26
1653931390000|2022-05-30 17:23:10|1933.65|1927.45|1933.91|1927.71|1934|1927.8|1933.45|1927.25|35
1653931400000|2022-05-30 17:23:20|1933.93|1927.73|1933.83|1927.63|1934|1927.8|1933.83|1927.63|23
1653931410000|2022-05-30 17:23:30|1933.82|1927.62|1933.71|1927.51|1933.99|1927.79|1933.52|1927.32|27
1653931420000|2022-05-30 17:23:40|1933.7|1927.5|1933.61|1927.41|1933.74|1927.54|1933.53|1927.33|30
1653931430000|2022-05-30 17:23:50|1933.6|1927.4|1933.33|1927.13|1933.62|1927.42|1933.2|1927|24
1653931440000|2022-05-30 17:24:00|1933.39|1927.19|1933.28|1927.08|1933.41|1927.21|1933.12|1926.92|29
1653931450000|2022-05-30 17:24:10|1933.22|1927.02|1933.26|1927.06|1933.42|1927.22|1933.17|1926.97|33
1653931460000|2022-05-30 17:24:20|1933.28|1927.08|1933.28|1927.08|1933.34|1927.14|1933.23|1927.03|29
1653931470000|2022-05-30 17:24:30|1933.25|1927.05|1930.82|1924.62|1933.34|1927.14|1930.82|1924.62|29
1653931480000|2022-05-30 17:24:40|1931.17|1924.97|1930.92|1924.72|1931.26|1925.06|1930.89|1924.69|35
1653931490000|2022-05-30 17:24:50|1930.87|1924.67|1929.91|1923.71|1930.9|1924.7|1929.64|1923.44|39
1653931500000|2022-05-30 17:25:00|1929.93|1923.73|1931.05|1924.85|1931.05|1924.85|1929.91|1923.71|38
1653931510000|2022-05-30 17:25:10|1931.45|1925.25|1931.72|1925.52|1931.74|1925.54|1931.45|1925.25|33
1653931520000|2022-05-30 17:25:20|1931.76|1925.56|1931.61|1925.41|1931.83|1925.63|1931.53|1925.33|34
1653931530000|2022-05-30 17:25:30|1931.62|1925.42|1931.72|1925.52|1931.74|1925.54|1931.56|1925.36|30
1653931540000|2022-05-30 17:25:40|1931.73|1925.53|1931.57|1925.37|1931.77|1925.57|1931.53|1925.33|32
1653931550000|2022-05-30 17:25:50|1931.54|1925.34|1931.54|1925.34|1931.55|1925.35|1931.45|1925.25|26
1653931560000|2022-05-30 17:26:00|1931.53|1925.33|1930.44|1924.24|1931.54|1925.34|1930.35|1924.15|29
1653931570000|2022-05-30 17:26:10|1930.39|1924.19|1930.23|1924.03|1930.47|1924.27|1930.21|1924.01|32
1653931580000|2022-05-30 17:26:20|1930.25|1924.05|1930.63|1924.43|1930.64|1924.44|1930.14|1923.94|34
1653931590000|2022-05-30 17:26:30|1930.62|1924.42|1930.56|1924.36|1930.69|1924.49|1930.51|1924.31|22
1653931600000|2022-05-30 17:26:40|1930.63|1924.43|1932.35|1926.15|1932.35|1926.15|1930.58|1924.38|35
1653931610000|2022-05-30 17:26:50|1932.4|1926.2|1931.97|1925.77|1932.62|1926.42|1931.97|1925.77|33
1653931620000|2022-05-30 17:27:00|1931.99|1925.79|1931.99|1925.79|1932|1925.8|1931.94|1925.74|20
1653931630000|2022-05-30 17:27:10|1932.01|1925.81|1932.04|1925.84|1932.12|1925.92|1931.95|1925.75|28
1653931640000|2022-05-30 17:27:20|1932.12|1925.92|1933.89|1927.69|1934.03|1927.83|1932.03|1925.83|33
1653931650000|2022-05-30 17:27:30|1933.79|1927.59|1934.93|1928.73|1935.02|1928.82|1933.79|1927.59|31
1653931660000|2022-05-30 17:27:40|1934.95|1928.75|1935.56|1929.36|1935.81|1929.61|1934.92|1928.72|35
1653931670000|2022-05-30 17:27:50|1935.52|1929.32|1935.53|1929.33|1935.76|1929.56|1935.47|1929.27|31
1653931680000|2022-05-30 17:28:00|1935.58|1929.38|1934.34|1928.14|1935.87|1929.67|1933.99|1927.79|37
1653931690000|2022-05-30 17:28:10|1934.32|1928.12|1933.51|1927.31|1934.32|1928.12|1933.23|1927.03|33
1653931700000|2022-05-30 17:28:20|1933.57|1927.37|1933.63|1927.43|1933.67|1927.47|1933.44|1927.24|33
1653931710000|2022-05-30 17:28:30|1933.77|1927.57|1933.6|1927.4|1933.77|1927.57|1933.55|1927.35|30
1653931720000|2022-05-30 17:28:40|1933.61|1927.41|1933.83|1927.63|1933.83|1927.63|1933.47|1927.27|33
1653931730000|2022-05-30 17:28:50|1933.99|1927.79|1933.5|1927.3|1934.31|1928.11|1933.5|1927.3|33
1653931740000|2022-05-30 17:29:00|1933.67|1927.47|1934.83|1928.63|1935.04|1928.84|1933.48|1927.28|36
1653931750000|2022-05-30 17:29:10|1934.78|1928.58|1934.75|1928.55|1934.85|1928.65|1933.95|1927.75|37
1653931760000|2022-05-30 17:29:20|1934.7|1928.5|1934.22|1928.02|1934.7|1928.5|1933.51|1927.31|31
1653931770000|2022-05-30 17:29:30|1934.1|1927.9|1933.57|1927.37|1934.19|1927.99|1933.53|1927.33|32
1653931780000|2022-05-30 17:29:40|1933.56|1927.36|1933.51|1927.31|1933.66|1927.46|1933.25|1927.05|27
1653931790000|2022-05-30 17:29:50|1933.49|1927.29|1934.01|1927.81|1934.1|1927.9|1933.43|1927.23|30
1653931800000|2022-05-30 17:30:00|1933.88|1927.68|1934.3|1928.1|1934.82|1928.62|1933.8|1927.6|37
1653931810000|2022-05-30 17:30:10|1934.23|1928.03|1933.96|1927.76|1934.23|1928.03|1933.67|1927.47|33
1653931820000|2022-05-30 17:30:20|1933.99|1927.79|1933.89|1927.69|1934.04|1927.84|1933.55|1927.35|35
1653931830000|2022-05-30 17:30:30|1933.95|1927.75|1933.62|1927.42|1933.95|1927.75|1933.59|1927.39|29
1653931840000|2022-05-30 17:30:40|1933.66|1927.46|1933.24|1927.04|1933.66|1927.46|1933.1|1926.9|33
1653931850000|2022-05-30 17:30:50|1933.25|1927.05|1933.19|1926.99|1933.42|1927.22|1933.18|1926.98|24
1653931860000|2022-05-30 17:31:00|1933.18|1926.98|1933.32|1927.12|1933.48|1927.28|1933.18|1926.98|26
1653931870000|2022-05-30 17:31:10|1933.36|1927.16|1933.2|1927|1933.41|1927.21|1933.14|1926.94|34
1653931880000|2022-05-30 17:31:20|1933.18|1926.98|1933.06|1926.86|1933.26|1927.06|1933.04|1926.84|34
1653931890000|2022-05-30 17:31:30|1933.07|1926.87|1933.08|1926.88|1933.17|1926.97|1933.04|1926.84|31
1653931900000|2022-05-30 17:31:40|1933.07|1926.87|1933.02|1926.82|1933.15|1926.95|1932.97|1926.77|28
1653931910000|2022-05-30 17:31:50|1932.99|1926.79|1932.39|1926.19|1933.15|1926.95|1932.17|1925.97|30
1653931920000|2022-05-30 17:32:00|1932.46|1926.26|1932.43|1926.23|1932.58|1926.38|1932.29|1926.09|29
1653931930000|2022-05-30 17:32:10|1932.42|1926.22|1932.28|1926.08|1932.43|1926.23|1932.28|1926.08|26
1653931940000|2022-05-30 17:32:20|1932.31|1926.11|1931.82|1925.62|1932.34|1926.14|1931.7|1925.5|27
1653931950000|2022-05-30 17:32:30|1931.7|1925.5|1931.27|1925.07|1931.8|1925.6|1931.27|1925.07|31
1653931960000|2022-05-30 17:32:40|1931.26|1925.06|1931.12|1924.92|1931.37|1925.17|1931.08|1924.88|35
1653931970000|2022-05-30 17:32:50|1931.24|1925.04|1932.12|1925.92|1932.27|1926.07|1931.24|1925.04|30
1653931980000|2022-05-30 17:33:00|1932.18|1925.98|1932.15|1925.95|1932.32|1926.12|1932.09|1925.89|31
1653931990000|2022-05-30 17:33:10|1932.1|1925.9|1931.53|1925.33|1932.13|1925.93|1931.22|1925.02|29
1653932000000|2022-05-30 17:33:20|1931.64|1925.44|1931.31|1925.11|1931.64|1925.44|1931.17|1924.97|24
1653932010000|2022-05-30 17:33:30|1931.32|1925.12|1930.96|1924.76|1931.32|1925.12|1930.92|1924.72|33
1653932020000|2022-05-30 17:33:40|1930.97|1924.77|1929.95|1923.75|1931.09|1924.89|1929.88|1923.68|28
1653932030000|2022-05-30 17:33:50|1929.89|1923.69|1929.99|1923.79|1930.07|1923.87|1929.73|1923.53|29
1653932040000|2022-05-30 17:34:00|1929.98|1923.78|1932.08|1925.88|1932.09|1925.89|1929.96|1923.76|34
1653932050000|2022-05-30 17:34:10|1932.12|1925.92|1931.52|1925.32|1932.12|1925.92|1931.43|1925.23|35
1653932060000|2022-05-30 17:34:20|1931.53|1925.33|1931.26|1925.06|1931.68|1925.48|1931.26|1925.06|32
1653932070000|2022-05-30 17:34:30|1931.28|1925.08|1931.55|1925.35|1931.61|1925.41|1931.13|1924.93|34
1653932080000|2022-05-30 17:34:40|1931.53|1925.33|1931.61|1925.41|1931.66|1925.46|1931.47|1925.27|20
1653932090000|2022-05-30 17:34:50|1931.63|1925.43|1931.63|1925.43|1931.66|1925.46|1931.61|1925.41|15
1653932100000|2022-05-30 17:35:00|1931.62|1925.42|1931.01|1924.81|1931.63|1925.43|1930.99|1924.79|26
1653932110000|2022-05-30 17:35:10|1931|1924.8|1930.08|1923.88|1931.34|1925.14|1930.08|1923.88|33
1653932120000|2022-05-30 17:35:20|1930.14|1923.94|1929.91|1923.71|1930.16|1923.96|1929.83|1923.63|34
1653932130000|2022-05-30 17:35:30|1929.88|1923.68|1930.19|1923.99|1930.33|1924.13|1929.85|1923.65|32
1653932140000|2022-05-30 17:35:40|1930.31|1924.11|1930.27|1924.07|1930.31|1924.11|1930.17|1923.97|28
1653932150000|2022-05-30 17:35:50|1930.28|1924.08|1929.49|1923.29|1930.96|1924.76|1929.27|1923.07|33
1653932160000|2022-05-30 17:36:00|1929.55|1923.35|1929.55|1923.35|1929.87|1923.67|1929.43|1923.23|31
1653932170000|2022-05-30 17:36:10|1929.59|1923.39|1929.86|1923.66|1930.08|1923.88|1929.41|1923.21|33
1653932180000|2022-05-30 17:36:20|1929.92|1923.72|1930.12|1923.92|1930.15|1923.95|1929.81|1923.61|33
1653932190000|2022-05-30 17:36:30|1929.92|1923.72|1929.99|1923.79|1930.12|1923.92|1929.88|1923.68|33
1653932200000|2022-05-30 17:36:40|1930|1923.8|1930.77|1924.57|1930.88|1924.68|1929.96|1923.76|36
1653932210000|2022-05-30 17:36:50|1930.78|1924.58|1930.58|1924.38|1930.85|1924.65|1930.5|1924.3|30
1653932220000|2022-05-30 17:37:00|1930.73|1924.53|1930.81|1924.61|1930.82|1924.62|1930.53|1924.33|34
1653932230000|2022-05-30 17:37:10|1930.84|1924.64|1930.85|1924.65|1931.01|1924.81|1930.77|1924.57|33
1653932240000|2022-05-30 17:37:20|1930.82|1924.62|1931.3|1925.1|1931.3|1925.1|1930.81|1924.61|25
1653932250000|2022-05-30 17:37:30|1931.15|1924.95|1931.16|1924.96|1931.28|1925.08|1930.8|1924.6|33
1653932260000|2022-05-30 17:37:40|1931.19|1924.99|1930.87|1924.67|1931.28|1925.08|1930.86|1924.66|24
1653932270000|2022-05-30 17:37:50|1931.09|1924.89|1931.13|1924.93|1931.16|1924.96|1930.89|1924.69|24
1653932280000|2022-05-30 17:38:00|1931.04|1924.84|1931.07|1924.87|1931.23|1925.03|1930.97|1924.77|26
1653932290000|2022-05-30 17:38:10|1931.1|1924.9|1930.13|1923.93|1931.12|1924.92|1929.99|1923.79|30
1653932300000|2022-05-30 17:38:20|1930.11|1923.91|1929.98|1923.78|1930.15|1923.95|1929.98|1923.78|30
1653932310000|2022-05-30 17:38:30|1929.95|1923.75|1931.1|1924.9|1931.16|1924.96|1929.95|1923.75|36
1653932320000|2022-05-30 17:38:40|1931.12|1924.92|1931.05|1924.85|1931.16|1924.96|1931.03|1924.83|25
1653932330000|2022-05-30 17:38:50|1931|1924.8|1930.96|1924.76|1931.08|1924.88|1930.94|1924.74|25
1653932340000|2022-05-30 17:39:00|1931|1924.8|1930.61|1924.41|1931.01|1924.81|1930.36|1924.16|30
1653932350000|2022-05-30 17:39:10|1930.56|1924.36|1930.15|1923.95|1930.56|1924.36|1930.15|1923.95|27
1653932360000|2022-05-30 17:39:20|1929.98|1923.78|1929.94|1923.74|1930.02|1923.82|1929.74|1923.54|24
1653932370000|2022-05-30 17:39:30|1929.93|1923.73|1929.76|1923.56|1929.93|1923.73|1929.64|1923.44|13
1653932380000|2022-05-30 17:39:40|1929.75|1923.55|1929.78|1923.58|1929.89|1923.69|1929.68|1923.48|28
1653932390000|2022-05-30 17:39:50|1929.77|1923.57|1929.79|1923.59|1929.9|1923.7|1929.74|1923.54|24
1653932400000|2022-05-30 17:40:00|1929.91|1923.71|1930.66|1924.46|1930.66|1924.46|1929.71|1923.51|22
1653932410000|2022-05-30 17:40:10|1930.65|1924.45|1930.71|1924.51|1930.95|1924.75|1930.61|1924.41|28
1653932420000|2022-05-30 17:40:20|1930.77|1924.57|1930.67|1924.47|1930.77|1924.57|1930.56|1924.36|24
1653932430000|2022-05-30 17:40:30|1930.7|1924.5|1932.03|1925.83|1932.05|1925.85|1930.53|1924.33|30
1653932440000|2022-05-30 17:40:40|1931.96|1925.76|1931.7|1925.5|1932.21|1926.01|1931.66|1925.46|36
1653932450000|2022-05-30 17:40:50|1931.75|1925.55|1932.29|1926.09|1932.29|1926.09|1931.7|1925.5|35
1653932460000|2022-05-30 17:41:00|1932.4|1926.2|1932.45|1926.25|1932.86|1926.66|1932.34|1926.14|27
1653932470000|2022-05-30 17:41:10|1932.36|1926.16|1932.56|1926.36|1932.79|1926.59|1932.29|1926.09|34
1653932480000|2022-05-30 17:41:20|1932.55|1926.35|1932.06|1925.86|1932.55|1926.35|1931.91|1925.71|34
1653932490000|2022-05-30 17:41:30|1932.11|1925.91|1931.96|1925.76|1932.13|1925.93|1931.9|1925.7|30
1653932500000|2022-05-30 17:41:40|1931.97|1925.77|1932.15|1925.95|1932.15|1925.95|1931.96|1925.76|34
1653932510000|2022-05-30 17:41:50|1932.14|1925.94|1932.82|1926.62|1932.84|1926.64|1932.14|1925.94|33
1653932520000|2022-05-30 17:42:00|1932.93|1926.73|1933.9|1927.7|1934.29|1928.09|1932.93|1926.73|39
1653932530000|2022-05-30 17:42:10|1933.87|1927.67|1933.34|1927.14|1933.87|1927.67|1933.21|1927.01|36
1653932540000|2022-05-30 17:42:20|1933.37|1927.17|1933.73|1927.53|1933.82|1927.62|1933.25|1927.05|36
1653932550000|2022-05-30 17:42:30|1933.77|1927.57|1934.72|1928.52|1934.94|1928.74|1933.21|1927.01|34
1653932560000|2022-05-30 17:42:40|1934.8|1928.6|1935.01|1928.81|1935.01|1928.81|1934.53|1928.33|31
1653932570000|2022-05-30 17:42:50|1935.02|1928.82|1934.45|1928.25|1935.12|1928.92|1934.45|1928.25|28
1653932580000|2022-05-30 17:43:00|1934.26|1928.06|1934.57|1928.37|1934.74|1928.54|1934.26|1928.06|36
1653932590000|2022-05-30 17:43:10|1934.69|1928.49|1934.36|1928.16|1934.69|1928.49|1934.36|1928.16|36
1653932600000|2022-05-30 17:43:20|1934.37|1928.17|1933.96|1927.76|1934.37|1928.17|1933.96|1927.76|28
1653932610000|2022-05-30 17:43:30|1933.95|1927.75|1933.96|1927.76|1934.12|1927.92|1933.95|1927.75|24
1653932620000|2022-05-30 17:43:40|1933.97|1927.77|1934.02|1927.82|1934.06|1927.86|1933.94|1927.74|22
1653932630000|2022-05-30 17:43:50|1934|1927.8|1933.92|1927.72|1934.05|1927.85|1933.92|1927.72|23
1653932640000|2022-05-30 17:44:00|1933.93|1927.73|1933.85|1927.65|1934.03|1927.83|1933.66|1927.46|26
1653932650000|2022-05-30 17:44:10|1933.93|1927.73|1934.28|1928.08|1934.28|1928.08|1933.93|1927.73|31
1653932660000|2022-05-30 17:44:20|1934.27|1928.07|1934.47|1928.27|1934.47|1928.27|1934.14|1927.94|32
1653932670000|2022-05-30 17:44:30|1934.38|1928.18|1934.04|1927.84|1934.43|1928.23|1933.92|1927.72|34
1653932680000|2022-05-30 17:44:40|1934.03|1927.83|1934.08|1927.88|1934.12|1927.92|1934.02|1927.82|27
1653932690000|2022-05-30 17:44:50|1934.01|1927.81|1934.06|1927.86|1934.1|1927.9|1933.96|1927.76|26
1653932700000|2022-05-30 17:45:00|1934.07|1927.87|1933.68|1927.48|1934.11|1927.91|1933.67|1927.47|30
1653932710000|2022-05-30 17:45:10|1933.6|1927.4|1933.52|1927.32|1933.78|1927.58|1933.12|1926.92|32
1653932720000|2022-05-30 17:45:20|1933.11|1926.91|1933.77|1927.57|1933.81|1927.61|1933.08|1926.88|26
1653932730000|2022-05-30 17:45:30|1933.51|1927.31|1933.71|1927.51|1933.77|1927.57|1933.3|1927.1|28
1653932740000|2022-05-30 17:45:40|1933.7|1927.5|1933.4|1927.2|1933.73|1927.53|1933.38|1927.18|23
1653932750000|2022-05-30 17:45:50|1933.53|1927.33|1933.72|1927.52|1933.87|1927.67|1933.53|1927.33|32
1653932760000|2022-05-30 17:46:00|1933.68|1927.48|1934.25|1928.05|1934.26|1928.06|1933.61|1927.41|34
1653932770000|2022-05-30 17:46:10|1934.2|1928|1934.4|1928.2|1934.6|1928.4|1934.14|1927.94|30
1653932780000|2022-05-30 17:46:20|1934.33|1928.13|1934.13|1927.93|1934.5|1928.3|1934.03|1927.83|26
1653932790000|2022-05-30 17:46:30|1934.1|1927.9|1934.11|1927.91|1934.13|1927.93|1934.03|1927.83|22
1653932800000|2022-05-30 17:46:40|1934.06|1927.86|1933.92|1927.72|1934.15|1927.95|1933.44|1927.24|33
1653932810000|2022-05-30 17:46:50|1933.87|1927.67|1933.75|1927.55|1933.97|1927.77|1933.69|1927.49|30
1653932820000|2022-05-30 17:47:00|1933.77|1927.57|1933.74|1927.54|1933.93|1927.73|1933.53|1927.33|27
1653932830000|2022-05-30 17:47:10|1933.76|1927.56|1933.43|1927.23|1933.9|1927.7|1933.42|1927.22|23
1653932840000|2022-05-30 17:47:20|1933.26|1927.06|1932.67|1926.47|1933.3|1927.1|1932.36|1926.16|30
1653932850000|2022-05-30 17:47:30|1932.84|1926.64|1931.73|1925.53|1932.84|1926.64|1931.64|1925.44|38
1653932860000|2022-05-30 17:47:40|1931.72|1925.52|1931.65|1925.45|1931.83|1925.63|1931.16|1924.96|34
1653932870000|2022-05-30 17:47:50|1931.62|1925.42|1931.87|1925.67|1932|1925.8|1931.62|1925.42|35
1653932880000|2022-05-30 17:48:00|1931.89|1925.69|1934.55|1928.35|1935|1928.8|1931.88|1925.68|37
1653932890000|2022-05-30 17:48:10|1934.56|1928.36|1935.32|1929.12|1935.39|1929.19|1934.53|1928.33|32
1653932900000|2022-05-30 17:48:20|1935.33|1929.13|1935.28|1929.08|1936.21|1930.01|1934.95|1928.75|34
1653932910000|2022-05-30 17:48:30|1935.27|1929.07|1935.91|1929.71|1935.96|1929.76|1935.27|1929.07|36
1653932920000|2022-05-30 17:48:40|1935.8|1929.6|1935.77|1929.57|1935.96|1929.76|1935.74|1929.54|32
1653932930000|2022-05-30 17:48:50|1935.87|1929.67|1934.54|1928.34|1935.87|1929.67|1934.44|1928.24|35
1653932940000|2022-05-30 17:49:00|1934.51|1928.31|1934.12|1927.92|1934.84|1928.64|1934.07|1927.87|33
1653932950000|2022-05-30 17:49:10|1934.11|1927.91|1934.14|1927.94|1934.23|1928.03|1933.83|1927.63|32
1653932960000|2022-05-30 17:49:20|1934.12|1927.92|1934.09|1927.89|1934.25|1928.05|1934.05|1927.85|29
1653932970000|2022-05-30 17:49:30|1934.14|1927.94|1934.23|1928.03|1934.23|1928.03|1933.97|1927.77|15
1653932980000|2022-05-30 17:49:40|1934.16|1927.96|1934.11|1927.91|1934.23|1928.03|1933.99|1927.79|13
1653932990000|2022-05-30 17:49:50|1933.79|1927.59|1933.99|1927.79|1934.23|1928.03|1933.65|1927.45|13
1653933000000|2022-05-30 17:50:00|1933.65|1927.45|1933.89|1927.69|1934.23|1928.03|1933.65|1927.45|22
1653933010000|2022-05-30 17:50:10|1933.93|1927.73|1933.58|1927.38|1933.97|1927.77|1933.58|1927.38|11
1653933020000|2022-05-30 17:50:20|1933.64|1927.44|1933.58|1927.38|1933.64|1927.44|1933.58|1927.38|9
1653933030000|2022-05-30 17:50:30|1933.66|1927.46|1933.58|1927.38|1933.69|1927.49|1933.52|1927.32|17
1653933040000|2022-05-30 17:50:40|1933.66|1927.46|1933.98|1927.78|1934.06|1927.86|1933.58|1927.38|22
1653933050000|2022-05-30 17:50:50|1933.84|1927.64|1934.06|1927.86|1934.18|1927.98|1933.83|1927.63|19
1653933060000|2022-05-30 17:51:00|1934.18|1927.98|1933.36|1927.16|1934.18|1927.98|1933.26|1927.06|26
1653933070000|2022-05-30 17:51:10|1933.43|1927.23|1933.7|1927.5|1933.7|1927.5|1933.05|1926.85|29
1653933080000|2022-05-30 17:51:20|1933.69|1927.49|1932.81|1926.61|1933.73|1927.53|1932.75|1926.55|36
1653933090000|2022-05-30 17:51:30|1932.8|1926.6|1932.5|1926.3|1932.98|1926.78|1932.35|1926.15|37
1653933100000|2022-05-30 17:51:40|1932.55|1926.35|1931.92|1925.72|1933|1926.8|1931.92|1925.72|34
1653933110000|2022-05-30 17:51:50|1931.91|1925.71|1931.94|1925.74|1931.96|1925.76|1931.87|1925.67|21
1653933120000|2022-05-30 17:52:00|1931.92|1925.72|1931.95|1925.75|1931.95|1925.75|1931.72|1925.52|26
1653933130000|2022-05-30 17:52:10|1931.96|1925.76|1932.6|1926.4|1932.61|1926.41|1931.9|1925.7|18
1653933140000|2022-05-30 17:52:20|1932.62|1926.42|1932.52|1926.32|1932.64|1926.44|1932.45|1926.25|24
1653933150000|2022-05-30 17:52:30|1932.59|1926.39|1932.02|1925.82|1932.62|1926.42|1931.91|1925.71|27
1653933160000|2022-05-30 17:52:40|1932.01|1925.81|1931.76|1925.56|1932.03|1925.83|1931.74|1925.54|26
1653933170000|2022-05-30 17:52:50|1931.74|1925.54|1931.68|1925.48|1931.85|1925.65|1931.68|1925.48|28
1653933180000|2022-05-30 17:53:00|1931.61|1925.41|1931.05|1924.85|1931.68|1925.48|1931.05|1924.85|36
1653933190000|2022-05-30 17:53:10|1931.04|1924.84|1930.45|1924.25|1931.04|1924.84|1930.43|1924.23|33
1653933200000|2022-05-30 17:53:20|1930.44|1924.24|1930.18|1923.98|1930.49|1924.29|1929.85|1923.65|36
1653933210000|2022-05-30 17:53:30|1930.15|1923.95|1929.84|1923.64|1930.24|1924.04|1929.79|1923.59|34
1653933220000|2022-05-30 17:53:40|1929.79|1923.59|1929.26|1923.06|1929.8|1923.6|1929.16|1922.96|34
1653933230000|2022-05-30 17:53:50|1929.25|1923.05|1928.93|1922.73|1929.27|1923.07|1928.92|1922.72|24
1653933240000|2022-05-30 17:54:00|1928.94|1922.74|1929.1|1922.9|1929.13|1922.93|1928.94|1922.74|24
1653933250000|2022-05-30 17:54:10|1929.08|1922.88|1929.58|1923.38|1929.69|1923.49|1929|1922.8|25
1653933260000|2022-05-30 17:54:20|1929.5|1923.3|1930.57|1924.37|1930.71|1924.51|1929.5|1923.3|30
1653933270000|2022-05-30 17:54:30|1930.46|1924.26|1929.2|1923|1930.67|1924.47|1929.18|1922.98|31
1653933280000|2022-05-30 17:54:40|1929.18|1922.98|1928.91|1922.71|1929.25|1923.05|1928.77|1922.57|33
1653933290000|2022-05-30 17:54:50|1928.86|1922.66|1928.66|1922.46|1928.9|1922.7|1928.5|1922.3|35
1653933300000|2022-05-30 17:55:00|1928.69|1922.49|1928.76|1922.56|1928.96|1922.76|1928.57|1922.37|28
1653933310000|2022-05-30 17:55:10|1928.9|1922.7|1929.66|1923.46|1929.88|1923.68|1928.82|1922.62|31
1653933320000|2022-05-30 17:55:20|1929.82|1923.62|1929.29|1923.09|1929.82|1923.62|1929.19|1922.99|32
1653933330000|2022-05-30 17:55:30|1929.24|1923.04|1929.04|1922.84|1929.29|1923.09|1928.81|1922.61|29
1653933340000|2022-05-30 17:55:40|1929.08|1922.88|1929.12|1922.92|1929.18|1922.98|1929.03|1922.83|21
1653933350000|2022-05-30 17:55:50|1929.11|1922.91|1929.2|1923|1929.21|1923.01|1929.05|1922.85|9
1653933360000|2022-05-30 17:56:00|1929.21|1923.01|1928.19|1921.99|1929.35|1923.15|1928.19|1921.99|26
1653933370000|2022-05-30 17:56:10|1928.21|1922.01|1928.16|1921.96|1928.3|1922.1|1927.43|1921.23|29
1653933380000|2022-05-30 17:56:20|1928.25|1922.05|1927.55|1921.35|1928.26|1922.06|1927.45|1921.25|22
1653933390000|2022-05-30 17:56:30|1927.7|1921.5|1927.75|1921.55|1927.87|1921.67|1927.34|1921.14|28
1653933400000|2022-05-30 17:56:40|1927.94|1921.74|1928.11|1921.91|1928.5|1922.3|1927.94|1921.74|30
1653933410000|2022-05-30 17:56:50|1928.1|1921.9|1927.79|1921.59|1928.18|1921.98|1927.74|1921.54|30
1653933420000|2022-05-30 17:57:00|1927.74|1921.54|1927.62|1921.42|1927.8|1921.6|1927.15|1920.95|22
1653933430000|2022-05-30 17:57:10|1927.64|1921.44|1928.16|1921.96|1928.19|1921.99|1927.54|1921.34|27
1653933440000|2022-05-30 17:57:20|1928.22|1922.02|1928.24|1922.04|1928.34|1922.14|1928.2|1922|22
1653933450000|2022-05-30 17:57:30|1928.25|1922.05|1928.51|1922.31|1928.65|1922.45|1928.24|1922.04|30
1653933460000|2022-05-30 17:57:40|1928.69|1922.49|1928.43|1922.23|1928.69|1922.49|1928.4|1922.2|16
1653933470000|2022-05-30 17:57:50|1928.55|1922.35|1928.55|1922.35|1928.65|1922.45|1928.49|1922.29|28
1653933480000|2022-05-30 17:58:00|1928.59|1922.39|1929.69|1923.49|1929.95|1923.75|1928.56|1922.36|33
1653933490000|2022-05-30 17:58:10|1929.64|1923.44|1929.66|1923.46|1929.97|1923.77|1929.64|1923.44|28
1653933500000|2022-05-30 17:58:20|1929.69|1923.49|1929.58|1923.38|1929.7|1923.5|1929.55|1923.35|16
1653933510000|2022-05-30 17:58:30|1929.56|1923.36|1929.35|1923.15|1929.56|1923.36|1929.29|1923.09|20
1653933520000|2022-05-30 17:58:40|1929.33|1923.13|1929.33|1923.13|1929.43|1923.23|1929.31|1923.11|24
1653933530000|2022-05-30 17:58:50|1929.34|1923.14|1929.34|1923.14|1929.46|1923.26|1929.27|1923.07|28
1653933540000|2022-05-30 17:59:00|1929.57|1923.37|1929.52|1923.32|1929.58|1923.38|1929.32|1923.12|31
1653933550000|2022-05-30 17:59:10|1929.35|1923.15|1929.58|1923.38|1929.58|1923.38|1929.34|1923.14|17
1653933560000|2022-05-30 17:59:20|1929.57|1923.37|1928.89|1922.69|1929.61|1923.41|1928.59|1922.39|24
1653933570000|2022-05-30 17:59:30|1928.88|1922.68|1929.79|1923.59|1929.79|1923.59|1928.88|1922.68|24
1653933580000|2022-05-30 17:59:40|1929.52|1923.32|1929.66|1923.46|1929.8|1923.6|1929.51|1923.31|15
1653933590000|2022-05-30 17:59:50|1929.79|1923.59|1929.49|1923.29|1929.79|1923.59|1929.49|1923.29|20
1653933600000|2022-05-30 18:00:00|1929.52|1923.32|1929.47|1923.27|1929.79|1923.59|1929.32|1923.12|27
1653933610000|2022-05-30 18:00:10|1929.53|1923.33|1928.88|1922.68|1929.53|1923.33|1928.85|1922.65|27
1653933620000|2022-05-30 18:00:20|1928.82|1922.62|1928.65|1922.45|1928.97|1922.77|1928.48|1922.28|36
1653933630000|2022-05-30 18:00:30|1928.71|1922.51|1928.99|1922.79|1929.31|1923.11|1928.71|1922.51|35
1653933640000|2022-05-30 18:00:40|1929.01|1922.81|1929.09|1922.89|1929.18|1922.98|1928.85|1922.65|30
1653933650000|2022-05-30 18:00:50|1929.1|1922.9|1928.79|1922.59|1929.14|1922.94|1928.72|1922.52|27
1653933660000|2022-05-30 18:01:00|1928.76|1922.56|1927.99|1921.79|1928.76|1922.56|1927.87|1921.67|30
1653933670000|2022-05-30 18:01:10|1927.93|1921.73|1927.52|1921.32|1927.99|1921.79|1927.48|1921.28|32
1653933680000|2022-05-30 18:01:20|1927.51|1921.31|1927.66|1921.46|1927.72|1921.52|1927.37|1921.17|30
1653933690000|2022-05-30 18:01:30|1927.56|1921.36|1929.06|1922.86|1929.1|1922.9|1927.25|1921.05|36
1653933700000|2022-05-30 18:01:40|1929|1922.8|1929.3|1923.1|1929.45|1923.25|1929|1922.8|32
1653933710000|2022-05-30 18:01:50|1929.34|1923.14|1929.34|1923.14|1929.4|1923.2|1929.3|1923.1|20
1653933720000|2022-05-30 18:02:00|1929.28|1923.08|1929.15|1922.95|1929.34|1923.14|1929.09|1922.89|25
1653933730000|2022-05-30 18:02:10|1929.12|1922.92|1929.23|1923.03|1929.33|1923.13|1928.96|1922.76|34
1653933740000|2022-05-30 18:02:20|1929.2|1923|1927.92|1921.72|1929.34|1923.14|1927.92|1921.72|31
1653933750000|2022-05-30 18:02:30|1927.97|1921.77|1928.57|1922.37|1928.57|1922.37|1927.83|1921.63|24
1653933760000|2022-05-30 18:02:40|1928.71|1922.51|1929.01|1922.81|1929.22|1923.02|1928.71|1922.51|35
1653933770000|2022-05-30 18:02:50|1928.99|1922.79|1928.97|1922.77|1929.06|1922.86|1928.94|1922.74|32
1653933780000|2022-05-30 18:03:00|1928.98|1922.78|1929.02|1922.82|1929.21|1923.01|1928.94|1922.74|22
1653933790000|2022-05-30 18:03:10|1929.03|1922.83|1928.99|1922.79|1929.06|1922.86|1928.92|1922.72|25
1653933800000|2022-05-30 18:03:20|1929.01|1922.81|1929.09|1922.89|1929.28|1923.08|1928.88|1922.68|29
1653933810000|2022-05-30 18:03:30|1929.1|1922.9|1929.06|1922.86|1929.42|1923.22|1929.06|1922.86|22
1653933820000|2022-05-30 18:03:40|1929.07|1922.87|1928.64|1922.44|1929.26|1923.06|1928.42|1922.22|29
1653933830000|2022-05-30 18:03:50|1928.52|1922.32|1928.37|1922.17|1928.53|1922.33|1928.02|1921.82|29
1653933840000|2022-05-30 18:04:00|1928.36|1922.16|1928.32|1922.12|1928.36|1922.16|1928.1|1921.9|36
1653933850000|2022-05-30 18:04:10|1928.31|1922.11|1928.59|1922.39|1928.75|1922.55|1928.31|1922.11|31
1653933860000|2022-05-30 18:04:20|1928.58|1922.38|1928.43|1922.23|1928.73|1922.53|1928.36|1922.16|29
1653933870000|2022-05-30 18:04:30|1928.44|1922.24|1928.4|1922.2|1928.49|1922.29|1928.38|1922.18|22
1653933880000|2022-05-30 18:04:40|1928.39|1922.19|1928.44|1922.24|1928.7|1922.5|1928.39|1922.19|29
1653933890000|2022-05-30 18:04:50|1928.46|1922.26|1928.57|1922.37|1928.62|1922.42|1928.46|1922.26|26
1653933900000|2022-05-30 18:05:00|1928.58|1922.38|1928.53|1922.33|1928.69|1922.49|1928.53|1922.33|20
1653933910000|2022-05-30 18:05:10|1928.59|1922.39|1928.43|1922.23|1928.67|1922.47|1928.39|1922.19|25
1653933920000|2022-05-30 18:05:20|1928.49|1922.29|1928.24|1922.04|1928.49|1922.29|1928.2|1922|33
1653933930000|2022-05-30 18:05:30|1928.23|1922.03|1928.16|1921.96|1928.39|1922.19|1928.1|1921.9|34
1653933940000|2022-05-30 18:05:40|1928.15|1921.95|1928.01|1921.81|1928.16|1921.96|1928.01|1921.81|29
1653933950000|2022-05-30 18:05:50|1928.06|1921.86|1927.97|1921.77|1928.07|1921.87|1927.94|1921.74|25
1653933960000|2022-05-30 18:06:00|1927.87|1921.67|1927.89|1921.69|1927.98|1921.78|1927.82|1921.62|28
1653933970000|2022-05-30 18:06:10|1927.92|1921.72|1927.87|1921.67|1928.02|1921.82|1927.87|1921.67|28
1653933980000|2022-05-30 18:06:20|1927.95|1921.75|1927.79|1921.59|1927.97|1921.77|1927.77|1921.57|25
1653933990000|2022-05-30 18:06:30|1927.82|1921.62|1927.68|1921.48|1927.82|1921.62|1927.61|1921.41|25
1653934000000|2022-05-30 18:06:40|1927.67|1921.47|1927.5|1921.3|1927.76|1921.56|1927.37|1921.17|28
1653934010000|2022-05-30 18:06:50|1927.47|1921.27|1926.81|1920.61|1927.71|1921.51|1926.7|1920.5|31
1653934020000|2022-05-30 18:07:00|1926.91|1920.71|1927.37|1921.17|1927.37|1921.17|1926.74|1920.54|35
1653934030000|2022-05-30 18:07:10|1927.48|1921.28|1927.51|1921.31|1927.68|1921.48|1927.45|1921.25|27
1653934040000|2022-05-30 18:07:20|1927.46|1921.26|1927.52|1921.32|1927.59|1921.39|1927.42|1921.22|30
1653934050000|2022-05-30 18:07:30|1927.51|1921.31|1927.29|1921.09|1927.62|1921.42|1927.29|1921.09|24
1653934060000|2022-05-30 18:07:40|1927.52|1921.32|1927.35|1921.15|1927.54|1921.34|1927.17|1920.97|33
1653934070000|2022-05-30 18:07:50|1927.34|1921.14|1927.28|1921.08|1927.35|1921.15|1927.2|1921|25
1653934080000|2022-05-30 18:08:00|1927.31|1921.11|1927.3|1921.1|1927.37|1921.17|1927.17|1920.97|32
1653934090000|2022-05-30 18:08:10|1927.32|1921.12|1927.28|1921.08|1927.34|1921.14|1927.23|1921.03|30
1653934100000|2022-05-30 18:08:20|1927.27|1921.07|1927.27|1921.07|1927.39|1921.19|1927.25|1921.05|24
1653934110000|2022-05-30 18:08:30|1927.28|1921.08|1927.25|1921.05|1927.33|1921.13|1927.19|1920.99|28
1653934120000|2022-05-30 18:08:40|1927.26|1921.06|1927.66|1921.46|1927.67|1921.47|1927.24|1921.04|27
1653934130000|2022-05-30 18:08:50|1927.61|1921.41|1927.71|1921.51|1927.76|1921.56|1927.58|1921.38|21
1653934140000|2022-05-30 18:09:00|1927.7|1921.5|1928.23|1922.03|1928.24|1922.04|1927.68|1921.48|29
1653934150000|2022-05-30 18:09:10|1928.32|1922.12|1929.39|1923.19|1929.58|1923.38|1928.23|1922.03|33
1653934160000|2022-05-30 18:09:20|1929.32|1923.12|1927.65|1921.45|1929.41|1923.21|1927.59|1921.39|36
1653934170000|2022-05-30 18:09:30|1927.64|1921.44|1927.6|1921.4|1927.73|1921.53|1927.58|1921.38|28
1653934180000|2022-05-30 18:09:40|1927.62|1921.42|1927.62|1921.42|1927.75|1921.55|1927.54|1921.34|31
1653934190000|2022-05-30 18:09:50|1927.64|1921.44|1927.34|1921.14|1927.83|1921.63|1927.34|1921.14|27
1653934200000|2022-05-30 18:10:00|1927.22|1921.02|1927.11|1920.91|1927.22|1921.02|1926.83|1920.63|31
1653934210000|2022-05-30 18:10:10|1927.1|1920.9|1927.13|1920.93|1927.26|1921.06|1926.61|1920.41|31
1653934220000|2022-05-30 18:10:20|1927.14|1920.94|1927.08|1920.88|1927.25|1921.05|1926.91|1920.71|29
1653934230000|2022-05-30 18:10:30|1927.03|1920.83|1927.1|1920.9|1927.16|1920.96|1926.96|1920.76|27
1653934240000|2022-05-30 18:10:40|1927.09|1920.89|1927.11|1920.91|1927.15|1920.95|1927.03|1920.83|26
1653934250000|2022-05-30 18:10:50|1927.1|1920.9|1927.1|1920.9|1927.14|1920.94|1927.08|1920.88|19
1653934260000|2022-05-30 18:11:00|1927.08|1920.88|1927.04|1920.84|1927.14|1920.94|1926.96|1920.76|25
1653934270000|2022-05-30 18:11:10|1927.06|1920.86|1927.04|1920.84|1927.06|1920.86|1926.96|1920.76|17
1653934280000|2022-05-30 18:11:20|1927.02|1920.82|1927.04|1920.84|1927.04|1920.84|1926.86|1920.66|17
1653934290000|2022-05-30 18:11:30|1927.01|1920.81|1926.88|1920.68|1927.01|1920.81|1926.86|1920.66|21
1653934300000|2022-05-30 18:11:40|1926.89|1920.69|1926.82|1920.62|1926.97|1920.77|1926.79|1920.59|20
1653934310000|2022-05-30 18:11:50|1926.83|1920.63|1926.77|1920.57|1926.83|1920.63|1926.76|1920.56|22
1653934320000|2022-05-30 18:12:00|1926.78|1920.58|1927.68|1921.48|1928.04|1921.84|1926.77|1920.57|35
1653934330000|2022-05-30 18:12:10|1927.74|1921.54|1927.09|1920.89|1927.79|1921.59|1927.03|1920.83|30
1653934340000|2022-05-30 18:12:20|1927.05|1920.85|1927.15|1920.95|1927.17|1920.97|1927.04|1920.84|23
1653934350000|2022-05-30 18:12:30|1927.16|1920.96|1927.06|1920.86|1927.18|1920.98|1927.04|1920.84|27
1653934360000|2022-05-30 18:12:40|1927.08|1920.88|1926.9|1920.7|1927.08|1920.88|1926.71|1920.51|24
1653934370000|2022-05-30 18:12:50|1926.86|1920.66|1927.58|1921.38|1927.61|1921.41|1926.78|1920.58|25
1653934380000|2022-05-30 18:13:00|1927.55|1921.35|1927.46|1921.26|1927.59|1921.39|1927.45|1921.25|25
1653934390000|2022-05-30 18:13:10|1927.45|1921.25|1927.35|1921.15|1927.57|1921.37|1927.3|1921.1|21
1653934400000|2022-05-30 18:13:20|1927.44|1921.24|1927.98|1921.78|1928.13|1921.93|1927.33|1921.13|31
1653934410000|2022-05-30 18:13:30|1927.99|1921.79|1927.93|1921.73|1928.04|1921.84|1927.8|1921.6|27
1653934420000|2022-05-30 18:13:40|1928.01|1921.81|1928.35|1922.15|1928.42|1922.22|1927.8|1921.6|30
1653934430000|2022-05-30 18:13:50|1928.43|1922.23|1928.27|1922.07|1928.43|1922.23|1928.22|1922.02|18
1653934440000|2022-05-30 18:14:00|1928.23|1922.03|1927.88|1921.68|1928.3|1922.1|1927.83|1921.63|19
1653934450000|2022-05-30 18:14:10|1927.93|1921.73|1928.21|1922.01|1928.4|1922.2|1927.76|1921.56|25
1653934460000|2022-05-30 18:14:20|1928.19|1921.99|1927.94|1921.74|1928.28|1922.08|1927.61|1921.41|29
1653934470000|2022-05-30 18:14:30|1927.93|1921.73|1927.28|1921.08|1928.08|1921.88|1927.18|1920.98|26
1653934480000|2022-05-30 18:14:40|1927.23|1921.03|1927.11|1920.91|1927.29|1921.09|1927.11|1920.91|26
1653934490000|2022-05-30 18:14:50|1927.12|1920.92|1927.1|1920.9|1927.21|1921.01|1927.09|1920.89|21
1653934500000|2022-05-30 18:15:00|1927.14|1920.94|1926.85|1920.65|1927.18|1920.98|1926.85|1920.65|27
1653934510000|2022-05-30 18:15:10|1927.09|1920.89|1926.7|1920.5|1927.13|1920.93|1926.55|1920.35|23
1653934520000|2022-05-30 18:15:20|1926.76|1920.56|1926.66|1920.46|1926.8|1920.6|1926.61|1920.41|24
1653934530000|2022-05-30 18:15:30|1926.67|1920.47|1926.73|1920.53|1926.75|1920.55|1926.59|1920.39|17
1653934540000|2022-05-30 18:15:40|1926.72|1920.52|1926.68|1920.48|1926.74|1920.54|1926.59|1920.39|29
1653934550000|2022-05-30 18:15:50|1926.69|1920.49|1926.52|1920.32|1926.75|1920.55|1926.52|1920.32|24
1653934560000|2022-05-30 18:16:00|1926.56|1920.36|1926.51|1920.31|1926.7|1920.5|1926.48|1920.28|25
1653934570000|2022-05-30 18:16:10|1926.72|1920.52|1927.62|1921.42|1927.63|1921.43|1926.64|1920.44|32
1653934580000|2022-05-30 18:16:20|1927.63|1921.43|1927.53|1921.33|1927.63|1921.43|1927.5|1921.3|23
1653934590000|2022-05-30 18:16:30|1927.54|1921.34|1927.51|1921.31|1927.65|1921.45|1927.47|1921.27|21
1653934600000|2022-05-30 18:16:40|1927.52|1921.32|1927.35|1921.15|1927.56|1921.36|1927.35|1921.15|11
1653934610000|2022-05-30 18:16:50|1927.43|1921.23|1927.38|1921.18|1927.47|1921.27|1927.35|1921.15|18
1653934620000|2022-05-30 18:17:00|1927.42|1921.22|1926.95|1920.75|1927.53|1921.33|1926.95|1920.75|27
1653934630000|2022-05-30 18:17:10|1926.96|1920.76|1926.94|1920.74|1927.04|1920.84|1926.89|1920.69|27
1653934640000|2022-05-30 18:17:20|1926.96|1920.76|1927.01|1920.81|1927.09|1920.89|1926.95|1920.75|19
1653934650000|2022-05-30 18:17:30|1927|1920.8|1926.76|1920.56|1927|1920.8|1926.65|1920.45|16
1653934660000|2022-05-30 18:17:40|1926.82|1920.62|1925.91|1919.71|1926.82|1920.62|1925.81|1919.61|33
1653934670000|2022-05-30 18:17:50|1925.87|1919.67|1925.91|1919.71|1926.15|1919.95|1925.84|1919.64|31
1653934680000|2022-05-30 18:18:00|1926.09|1919.89|1925.95|1919.75|1926.1|1919.9|1925.88|1919.68|27
1653934690000|2022-05-30 18:18:10|1926|1919.8|1925.79|1919.59|1926|1919.8|1925.74|1919.54|32
1653934700000|2022-05-30 18:18:20|1925.8|1919.6|1924.73|1918.53|1925.83|1919.63|1924.73|1918.53|34
1653934710000|2022-05-30 18:18:30|1924.72|1918.52|1924.72|1918.52|1924.83|1918.63|1924.5|1918.3|30
1653934720000|2022-05-30 18:18:40|1924.71|1918.51|1924.69|1918.49|1924.82|1918.62|1924.48|1918.28|31
1653934730000|2022-05-30 18:18:50|1924.73|1918.53|1924.26|1918.06|1924.75|1918.55|1924.26|1918.06|33
1653934740000|2022-05-30 18:19:00|1924.25|1918.05|1924.26|1918.06|1924.31|1918.11|1924.11|1917.91|24
1653934750000|2022-05-30 18:19:10|1924.27|1918.07|1924.25|1918.05|1924.3|1918.1|1924.08|1917.88|31
1653934760000|2022-05-30 18:19:20|1924.26|1918.06|1924.71|1918.51|1924.8|1918.6|1924.21|1918.01|29
1653934770000|2022-05-30 18:19:30|1924.73|1918.53|1924.72|1918.52|1924.89|1918.69|1924.65|1918.45|27
1653934780000|2022-05-30 18:19:40|1924.73|1918.53|1924.76|1918.56|1924.9|1918.7|1924.63|1918.43|25
1653934790000|2022-05-30 18:19:50|1924.78|1918.58|1924.7|1918.5|1924.78|1918.58|1924.63|1918.43|22
1653934800000|2022-05-30 18:20:00|1924.68|1918.48|1924.5|1918.3|1924.73|1918.53|1924.5|1918.3|20
1653934810000|2022-05-30 18:20:10|1924.62|1918.42|1925.02|1918.82|1925.07|1918.87|1924.5|1918.3|28
1653934820000|2022-05-30 18:20:20|1925.29|1919.09|1925.5|1919.3|1925.63|1919.43|1925.29|1919.09|32
1653934830000|2022-05-30 18:20:30|1925.48|1919.28|1925.63|1919.43|1925.65|1919.45|1925.48|1919.28|22
1653934840000|2022-05-30 18:20:40|1925.57|1919.37|1925.57|1919.37|1925.63|1919.43|1925.54|1919.34|22
1653934850000|2022-05-30 18:20:50|1925.54|1919.34|1925.47|1919.27|1925.57|1919.37|1925.42|1919.22|20
1653934860000|2022-05-30 18:21:00|1925.28|1919.08|1924.96|1918.76|1925.48|1919.28|1924.76|1918.56|33
1653934870000|2022-05-30 18:21:10|1924.94|1918.74|1924.54|1918.34|1924.95|1918.75|1924.53|1918.33|26
1653934880000|2022-05-30 18:21:20|1924.56|1918.36|1924.72|1918.52|1924.83|1918.63|1924.4|1918.2|24
1653934890000|2022-05-30 18:21:30|1924.75|1918.55|1923.48|1917.28|1924.75|1918.55|1923.13|1916.93|32
1653934900000|2022-05-30 18:21:40|1923.47|1917.27|1923.47|1917.27|1923.55|1917.35|1923.3|1917.1|26
1653934910000|2022-05-30 18:21:50|1923.48|1917.28|1924.19|1917.99|1924.38|1918.18|1923.48|1917.28|26
1653934920000|2022-05-30 18:22:00|1924.14|1917.94|1924.11|1917.91|1924.35|1918.15|1924|1917.8|21
1653934930000|2022-05-30 18:22:10|1924.14|1917.94|1923.89|1917.69|1924.2|1918|1923.66|1917.46|17
1653934940000|2022-05-30 18:22:20|1923.79|1917.59|1923.73|1917.53|1923.95|1917.75|1923.55|1917.35|25
1653934950000|2022-05-30 18:22:30|1923.82|1917.62|1923.99|1917.79|1923.99|1917.79|1923.56|1917.36|21
1653934960000|2022-05-30 18:22:40|1924.08|1917.88|1923.93|1917.73|1924.08|1917.88|1923.93|1917.73|19
1653934970000|2022-05-30 18:22:50|1923.87|1917.67|1923.7|1917.5|1923.98|1917.78|1923.7|1917.5|11
1653934980000|2022-05-30 18:23:00|1923.69|1917.49|1923.94|1917.74|1924.18|1917.98|1923.68|1917.48|25
1653934990000|2022-05-30 18:23:10|1923.95|1917.75|1924.03|1917.83|1924.23|1918.03|1923.62|1917.42|24
1653935000000|2022-05-30 18:23:20|1923.14|1916.94|1923.2|1917|1923.28|1917.08|1922.99|1916.79|29
1653935010000|2022-05-30 18:23:30|1923.18|1916.98|1923.06|1916.86|1923.3|1917.1|1922.9|1916.7|35
1653935020000|2022-05-30 18:23:40|1923.18|1916.98|1922.83|1916.63|1923.22|1917.02|1922.83|1916.63|37
1653935030000|2022-05-30 18:23:50|1922.92|1916.72|1922.91|1916.71|1923|1916.8|1922.9|1916.7|35
1653935040000|2022-05-30 18:24:00|1922.9|1916.7|1923.35|1917.15|1923.57|1917.37|1922.9|1916.7|29
1653935050000|2022-05-30 18:24:10|1923.34|1917.14|1922.89|1916.69|1923.35|1917.15|1922.89|1916.69|29
1653935060000|2022-05-30 18:24:20|1922.95|1916.75|1923.16|1916.96|1923.33|1917.13|1922.88|1916.68|27
1653935070000|2022-05-30 18:24:30|1923.17|1916.97|1923.27|1917.07|1923.35|1917.15|1923.16|1916.96|27
1653935080000|2022-05-30 18:24:40|1923.25|1917.05|1923.35|1917.15|1923.35|1917.15|1923.16|1916.96|27
1653935090000|2022-05-30 18:24:50|1923.32|1917.12|1923.18|1916.98|1923.37|1917.17|1923.18|1916.98|24
1653935100000|2022-05-30 18:25:00|1923.2|1917|1923.14|1916.94|1923.2|1917|1923.03|1916.83|16
1653935110000|2022-05-30 18:25:10|1923.09|1916.89|1923.1|1916.9|1923.2|1917|1923.09|1916.89|12
1653935120000|2022-05-30 18:25:20|1923.11|1916.91|1922.95|1916.75|1923.13|1916.93|1922.95|1916.75|22
1653935130000|2022-05-30 18:25:30|1922.96|1916.76|1923.1|1916.9|1923.14|1916.94|1922.96|1916.76|12
1653935140000|2022-05-30 18:25:40|1923.09|1916.89|1923.11|1916.91|1923.17|1916.97|1923.09|1916.89|13
1653935150000|2022-05-30 18:25:50|1923.12|1916.92|1923.12|1916.92|1923.16|1916.96|1923.11|1916.91|10
1653935160000|2022-05-30 18:26:00|1923.09|1916.89|1924.52|1918.32|1924.61|1918.41|1923.07|1916.87|31
1653935170000|2022-05-30 18:26:10|1924.61|1918.41|1925.22|1919.02|1925.23|1919.03|1924.43|1918.23|32
1653935180000|2022-05-30 18:26:20|1925.23|1919.03|1925.3|1919.1|1925.33|1919.13|1925.07|1918.87|28
1653935190000|2022-05-30 18:26:30|1925.27|1919.07|1925.45|1919.25|1925.6|1919.4|1925.26|1919.06|25
1653935200000|2022-05-30 18:26:40|1925.42|1919.22|1925.2|1919|1925.8|1919.6|1925.19|1918.99|23
1653935210000|2022-05-30 18:26:50|1925.16|1918.96|1924.57|1918.37|1925.16|1918.96|1924.44|1918.24|32
1653935220000|2022-05-30 18:27:00|1924.58|1918.38|1924.51|1918.31|1924.66|1918.46|1924.47|1918.27|25
1653935230000|2022-05-30 18:27:10|1924.46|1918.26|1924.11|1917.91|1924.76|1918.56|1924.08|1917.88|29
1653935240000|2022-05-30 18:27:20|1924.14|1917.94|1924.84|1918.64|1925.01|1918.81|1924.14|1917.94|26
1653935250000|2022-05-30 18:27:30|1924.95|1918.75|1925.8|1919.6|1926.01|1919.81|1924.79|1918.59|33
1653935260000|2022-05-30 18:27:40|1925.87|1919.67|1926.02|1919.82|1926.04|1919.84|1925.84|1919.64|30
1653935270000|2022-05-30 18:27:50|1925.91|1919.71|1925.84|1919.64|1925.94|1919.74|1925.83|1919.63|25
1653935280000|2022-05-30 18:28:00|1925.82|1919.62|1926.13|1919.93|1926.21|1920.01|1925.82|1919.62|24
1653935290000|2022-05-30 18:28:10|1926.1|1919.9|1926.28|1920.08|1926.39|1920.19|1925.76|1919.56|29
1653935300000|2022-05-30 18:28:20|1926.29|1920.09|1925.58|1919.38|1926.38|1920.18|1925.42|1919.22|28
1653935310000|2022-05-30 18:28:30|1925.54|1919.34|1925.89|1919.69|1925.96|1919.76|1925.52|1919.32|31
1653935320000|2022-05-30 18:28:40|1925.88|1919.68|1926.02|1919.82|1926.03|1919.83|1925.83|1919.63|32
1653935330000|2022-05-30 18:28:50|1926.03|1919.83|1925.68|1919.48|1926.03|1919.83|1925.68|1919.48|31
1653935340000|2022-05-30 18:29:00|1925.67|1919.47|1925.85|1919.65|1926.17|1919.97|1925.67|1919.47|27
1653935350000|2022-05-30 18:29:10|1925.79|1919.59|1925.54|1919.34|1925.83|1919.63|1925.54|1919.34|27
1653935360000|2022-05-30 18:29:20|1925.55|1919.35|1925.52|1919.32|1925.61|1919.41|1925.5|1919.3|19
1653935370000|2022-05-30 18:29:30|1925.61|1919.41|1925.54|1919.34|1925.61|1919.41|1925.49|1919.29|14
1653935380000|2022-05-30 18:29:40|1925.52|1919.32|1925.92|1919.72|1925.97|1919.77|1925.5|1919.3|26
1653935390000|2022-05-30 18:29:50|1925.91|1919.71|1925.59|1919.39|1926.04|1919.84|1924.66|1918.46|32
1653935400000|2022-05-30 18:30:00|1925.65|1919.45|1925.64|1919.44|1926.13|1919.93|1925.61|1919.41|34
1653935410000|2022-05-30 18:30:10|1925.66|1919.46|1925.29|1919.09|1925.87|1919.67|1925.27|1919.07|26
1653935420000|2022-05-30 18:30:20|1925.28|1919.08|1925.3|1919.1|1925.34|1919.14|1924.82|1918.62|17
1653935430000|2022-05-30 18:30:30|1924.74|1918.54|1924.69|1918.49|1924.76|1918.56|1924.61|1918.41|22
1653935440000|2022-05-30 18:30:40|1924.7|1918.5|1924.56|1918.36|1925.09|1918.89|1924.32|1918.12|31
1653935450000|2022-05-30 18:30:50|1924.57|1918.37|1924.67|1918.47|1924.72|1918.52|1924.39|1918.19|22
1653935460000|2022-05-30 18:31:00|1924.7|1918.5|1924.63|1918.43|1925.08|1918.88|1924.57|1918.37|24
1653935470000|2022-05-30 18:31:10|1924.65|1918.45|1924.36|1918.16|1925.09|1918.89|1924.36|1918.16|13
1653935480000|2022-05-30 18:31:20|1924.34|1918.14|1924.24|1918.04|1924.38|1918.18|1924.19|1917.99|22
1653935490000|2022-05-30 18:31:30|1924.26|1918.06|1923.8|1917.6|1924.26|1918.06|1923.64|1917.44|26
1653935500000|2022-05-30 18:31:40|1923.79|1917.59|1923.83|1917.63|1923.98|1917.78|1923.69|1917.49|24
1653935510000|2022-05-30 18:31:50|1923.82|1917.62|1923.76|1917.56|1923.98|1917.78|1923.72|1917.52|24
1653935520000|2022-05-30 18:32:00|1923.7|1917.5|1923.97|1917.77|1923.98|1917.78|1923.7|1917.5|15
1653935530000|2022-05-30 18:32:10|1923.86|1917.66|1923.88|1917.68|1923.98|1917.78|1923.69|1917.49|20
1653935540000|2022-05-30 18:32:20|1923.96|1917.76|1923.61|1917.41|1923.98|1917.78|1923.61|1917.41|16
1653935550000|2022-05-30 18:32:30|1923.6|1917.4|1924.16|1917.96|1924.42|1918.22|1923.56|1917.36|28
1653935560000|2022-05-30 18:32:40|1924.18|1917.98|1924.26|1918.06|1924.32|1918.12|1924.12|1917.92|30
1653935570000|2022-05-30 18:32:50|1924.2|1918|1924.18|1917.98|1924.35|1918.15|1924.12|1917.92|22
1653935580000|2022-05-30 18:33:00|1924.16|1917.96|1924.16|1917.96|1924.3|1918.1|1924.13|1917.93|20
1653935590000|2022-05-30 18:33:10|1924.05|1917.85|1924.23|1918.03|1924.26|1918.06|1924.05|1917.85|20
1653935600000|2022-05-30 18:33:20|1924.14|1917.94|1922.91|1916.71|1924.14|1917.94|1922.9|1916.7|28
1653935610000|2022-05-30 18:33:30|1922.9|1916.7|1921.31|1915.11|1922.98|1916.78|1921.31|1915.11|32
1653935620000|2022-05-30 18:33:40|1921.24|1915.04|1921.28|1915.08|1921.48|1915.28|1921.14|1914.94|29
1653935630000|2022-05-30 18:33:50|1921.34|1915.14|1921.46|1915.26|1921.69|1915.49|1921.34|1915.14|26
1653935640000|2022-05-30 18:34:00|1921.43|1915.23|1921.43|1915.23|1921.49|1915.29|1921.36|1915.16|24
1653935650000|2022-05-30 18:34:10|1921.42|1915.22|1921.45|1915.25|1921.49|1915.29|1921.26|1915.06|23
1653935660000|2022-05-30 18:34:20|1921.43|1915.23|1921.38|1915.18|1921.44|1915.24|1921.3|1915.1|8
1653935670000|2022-05-30 18:34:30|1921.35|1915.15|1921.45|1915.25|1921.59|1915.39|1921.28|1915.08|24
1653935680000|2022-05-30 18:34:40|1921.53|1915.33|1921.79|1915.59|1922.03|1915.83|1921.53|1915.33|30
1653935690000|2022-05-30 18:34:50|1921.78|1915.58|1921.71|1915.51|1921.78|1915.58|1921.58|1915.38|20
1653935700000|2022-05-30 18:35:00|1921.52|1915.32|1921.76|1915.56|1921.83|1915.63|1921.52|1915.32|26
1653935710000|2022-05-30 18:35:10|1921.8|1915.6|1921.35|1915.15|1921.9|1915.7|1921.3|1915.1|26
1653935720000|2022-05-30 18:35:20|1921.36|1915.16|1920.93|1914.73|1921.42|1915.22|1920.8|1914.6|23
1653935730000|2022-05-30 18:35:30|1921.37|1915.17|1920.34|1914.14|1921.37|1915.17|1920.31|1914.11|22
1653935740000|2022-05-30 18:35:40|1920.96|1914.76|1920.79|1914.59|1920.96|1914.76|1920.75|1914.55|20
1653935750000|2022-05-30 18:35:50|1920.78|1914.58|1920.92|1914.72|1920.95|1914.75|1920.75|1914.55|24
1653935760000|2022-05-30 18:36:00|1921.13|1914.93|1920.92|1914.72|1921.13|1914.93|1920.89|1914.69|18
1653935770000|2022-05-30 18:36:10|1920.9|1914.7|1920.83|1914.63|1920.97|1914.77|1920.78|1914.58|14
1653935780000|2022-05-30 18:36:20|1920.81|1914.61|1919.88|1913.68|1920.93|1914.73|1919.75|1913.55|23
1653935790000|2022-05-30 18:36:30|1919.89|1913.69|1919.88|1913.68|1919.96|1913.76|1919.78|1913.58|24
1653935800000|2022-05-30 18:36:40|1919.87|1913.67|1919.95|1913.75|1920.1|1913.9|1919.83|1913.63|21
1653935810000|2022-05-30 18:36:50|1920.09|1913.89|1920.85|1914.65|1920.93|1914.73|1920.09|1913.89|28
1653935820000|2022-05-30 18:37:00|1920.84|1914.64|1920.84|1914.64|1920.86|1914.66|1920.69|1914.49|24
1653935830000|2022-05-30 18:37:10|1920.83|1914.63|1921.08|1914.88|1921.31|1915.11|1920.83|1914.63|28
1653935840000|2022-05-30 18:37:20|1921.05|1914.85|1921.12|1914.92|1921.2|1915|1921.05|1914.85|19
1653935850000|2022-05-30 18:37:30|1921.16|1914.96|1921.18|1914.98|1921.24|1915.04|1921.15|1914.95|25
1653935860000|2022-05-30 18:37:40|1921.23|1915.03|1922.91|1916.71|1922.94|1916.74|1921.23|1915.03|30
1653935870000|2022-05-30 18:37:50|1922.92|1916.72|1922.58|1916.38|1922.92|1916.72|1922.46|1916.26|17
1653935880000|2022-05-30 18:38:00|1922.59|1916.39|1921.3|1915.1|1922.61|1916.41|1921.09|1914.89|30
1653935890000|2022-05-30 18:38:10|1921.31|1915.11|1921.1|1914.9|1921.7|1915.5|1920.95|1914.75|31
1653935900000|2022-05-30 18:38:20|1921.05|1914.85|1921.92|1915.72|1921.97|1915.77|1921|1914.8|26
1653935910000|2022-05-30 18:38:30|1921.93|1915.73|1921.95|1915.75|1921.98|1915.78|1921.91|1915.71|27
1653935920000|2022-05-30 18:38:40|1921.91|1915.71|1922.11|1915.91|1922.22|1916.02|1921.91|1915.71|20
1653935930000|2022-05-30 18:38:50|1922.12|1915.92|1922.12|1915.92|1922.31|1916.11|1922.06|1915.86|19
1653935940000|2022-05-30 18:39:00|1922.11|1915.91|1922.98|1916.78|1923.04|1916.84|1922.11|1915.91|30
1653935950000|2022-05-30 18:39:10|1922.91|1916.71|1922.81|1916.61|1922.91|1916.71|1922.72|1916.52|23
1653935960000|2022-05-30 18:39:20|1922.8|1916.6|1922.89|1916.69|1922.91|1916.71|1922.8|1916.6|13
1653935970000|2022-05-30 18:39:30|1922.88|1916.68|1923.31|1917.11|1923.31|1917.11|1922.83|1916.63|32
1653935980000|2022-05-30 18:39:40|1923.24|1917.04|1923.07|1916.87|1923.27|1917.07|1922.92|1916.72|18
1653935990000|2022-05-30 18:39:50|1922.92|1916.72|1922.82|1916.62|1923.14|1916.94|1922.79|1916.59|20
1653936000000|2022-05-30 18:40:00|1922.81|1916.61|1922.76|1916.56|1923.09|1916.89|1922.76|1916.56|22
1653936010000|2022-05-30 18:40:10|1922.46|1916.26|1922.75|1916.55|1922.8|1916.6|1922.46|1916.26|24
1653936020000|2022-05-30 18:40:20|1922.76|1916.56|1922.83|1916.63|1922.89|1916.69|1922.7|1916.5|16
1653936030000|2022-05-30 18:40:30|1922.84|1916.64|1922.79|1916.59|1922.98|1916.78|1922.73|1916.53|21
1653936040000|2022-05-30 18:40:40|1922.8|1916.6|1922.75|1916.55|1922.84|1916.64|1922.73|1916.53|26
1653936050000|2022-05-30 18:40:50|1922.74|1916.54|1921.92|1915.72|1922.75|1916.55|1921.36|1915.16|31
1653936060000|2022-05-30 18:41:00|1921.38|1915.18|1922.13|1915.93|1922.25|1916.05|1921.38|1915.18|21
1653936070000|2022-05-30 18:41:10|1921.95|1915.75|1922.02|1915.82|1922.35|1916.15|1921.8|1915.6|24
1653936080000|2022-05-30 18:41:20|1922.35|1916.15|1922.07|1915.87|1922.35|1916.15|1921.87|1915.67|25
1653936090000|2022-05-30 18:41:30|1922.13|1915.93|1922.23|1916.03|1922.38|1916.18|1921.91|1915.71|14
1653936100000|2022-05-30 18:41:40|1922.09|1915.89|1921.88|1915.68|1922.49|1916.29|1921.88|1915.68|30
1653936110000|2022-05-30 18:41:50|1921.71|1915.51|1921.99|1915.79|1922.01|1915.81|1921.69|1915.49|14
1653936120000|2022-05-30 18:42:00|1922|1915.8|1922.41|1916.21|1922.41|1916.21|1921.92|1915.72|22
1653936130000|2022-05-30 18:42:10|1922.39|1916.19|1922.21|1916.01|1922.54|1916.34|1922.21|1916.01|28
1653936140000|2022-05-30 18:42:20|1922.23|1916.03|1922.21|1916.01|1922.53|1916.33|1922.16|1915.96|21
1653936150000|2022-05-30 18:42:30|1922.2|1916|1922.36|1916.16|1922.37|1916.17|1922.15|1915.95|11
1653936160000|2022-05-30 18:42:40|1922.52|1916.32|1922.84|1916.64|1922.94|1916.74|1922.52|1916.32|19
1653936170000|2022-05-30 18:42:50|1922.88|1916.68|1922.85|1916.65|1922.94|1916.74|1922.75|1916.55|16
1653936180000|2022-05-30 18:43:00|1922.8|1916.6|1922.81|1916.61|1922.86|1916.66|1922.76|1916.56|22
1653936190000|2022-05-30 18:43:10|1922.83|1916.63|1922.84|1916.64|1922.93|1916.73|1922.81|1916.61|19
1653936200000|2022-05-30 18:43:20|1922.82|1916.62|1922.86|1916.66|1922.94|1916.74|1922.78|1916.58|14
1653936210000|2022-05-30 18:43:30|1922.87|1916.67|1923.54|1917.34|1923.54|1917.34|1922.87|1916.67|21
1653936220000|2022-05-30 18:43:40|1923.27|1917.07|1923.14|1916.94|1923.33|1917.13|1922.84|1916.64|29
1653936230000|2022-05-30 18:43:50|1923.1|1916.9|1923.13|1916.93|1923.19|1916.99|1923.1|1916.9|16
1653936240000|2022-05-30 18:44:00|1923.17|1916.97|1923.17|1916.97|1923.23|1917.03|1923.13|1916.93|26
1653936250000|2022-05-30 18:44:10|1923.2|1917|1923.3|1917.1|1923.44|1917.24|1923.16|1916.96|25
1653936260000|2022-05-30 18:44:20|1923.39|1917.19|1924.65|1918.45|1924.99|1918.79|1923.14|1916.94|35
1653936270000|2022-05-30 18:44:30|1924.6|1918.4|1924.63|1918.43|1924.77|1918.57|1924.6|1918.4|20
1653936280000|2022-05-30 18:44:40|1924.64|1918.44|1924.8|1918.6|1924.93|1918.73|1924.61|1918.41|18
1653936290000|2022-05-30 18:44:50|1924.81|1918.61|1925.64|1919.44|1925.67|1919.47|1924.69|1918.49|25
1653936300000|2022-05-30 18:45:00|1925.1|1918.9|1925.4|1919.2|1925.4|1919.2|1924.99|1918.79|25
1653936310000|2022-05-30 18:45:10|1925.21|1919.01|1924.77|1918.57|1925.21|1919.01|1924.76|1918.56|31
1653936320000|2022-05-30 18:45:20|1924.8|1918.6|1924.87|1918.67|1925.5|1919.3|1924.79|1918.59|22
1653936330000|2022-05-30 18:45:30|1924.85|1918.65|1924.85|1918.65|1924.9|1918.7|1924.81|1918.61|23
1653936340000|2022-05-30 18:45:40|1924.8|1918.6|1924.83|1918.63|1924.87|1918.67|1924.64|1918.44|23
1653936350000|2022-05-30 18:45:50|1924.84|1918.64|1924.82|1918.62|1924.85|1918.65|1924.82|1918.62|14
1653936360000|2022-05-30 18:46:00|1924.94|1918.74|1925.34|1919.14|1925.56|1919.36|1924.94|1918.74|33
1653936370000|2022-05-30 18:46:10|1925.35|1919.15|1925.75|1919.55|1925.75|1919.55|1925.35|1919.15|36
1653936380000|2022-05-30 18:46:20|1925.6|1919.4|1925.36|1919.16|1925.78|1919.58|1925.36|1919.16|29
1653936390000|2022-05-30 18:46:30|1925.37|1919.17|1925.36|1919.16|1925.5|1919.3|1925.17|1918.97|31
1653936400000|2022-05-30 18:46:40|1925.37|1919.17|1925.26|1919.06|1925.39|1919.19|1925.14|1918.94|29
1653936410000|2022-05-30 18:46:50|1925.22|1919.02|1925.21|1919.01|1925.49|1919.29|1925.19|1918.99|31
1653936420000|2022-05-30 18:47:00|1925.22|1919.02|1925.35|1919.15|1925.37|1919.17|1925.2|1919|27
1653936430000|2022-05-30 18:47:10|1925.34|1919.14|1925.52|1919.32|1925.52|1919.32|1925.16|1918.96|30
1653936440000|2022-05-30 18:47:20|1925.49|1919.29|1925.7|1919.5|1925.87|1919.67|1925.34|1919.14|31
1653936450000|2022-05-30 18:47:30|1925.73|1919.53|1925.79|1919.59|1925.79|1919.59|1925.44|1919.24|25
1653936460000|2022-05-30 18:47:40|1925.81|1919.61|1926.17|1919.97|1926.18|1919.98|1925.6|1919.4|27
1653936470000|2022-05-30 18:47:50|1926.12|1919.92|1926.44|1920.24|1926.56|1920.36|1925.9|1919.7|29
1653936480000|2022-05-30 18:48:00|1926.56|1920.36|1926.05|1919.85|1926.65|1920.45|1925.93|1919.73|21
1653936490000|2022-05-30 18:48:10|1925.91|1919.71|1926.19|1919.99|1926.27|1920.07|1925.86|1919.66|33
1653936500000|2022-05-30 18:48:20|1926.2|1920|1926.13|1919.93|1926.22|1920.02|1925.94|1919.74|26
1653936510000|2022-05-30 18:48:30|1926.14|1919.94|1926.66|1920.46|1926.73|1920.53|1926.14|1919.94|27
1653936520000|2022-05-30 18:48:40|1926.42|1920.22|1926.46|1920.26|1926.73|1920.53|1926.36|1920.16|28
1653936530000|2022-05-30 18:48:50|1926.38|1920.18|1926.33|1920.13|1926.76|1920.56|1926.3|1920.1|29
1653936540000|2022-05-30 18:49:00|1926.48|1920.28|1925.54|1919.34|1926.65|1920.45|1925.48|1919.28|31
1653936550000|2022-05-30 18:49:10|1925.18|1918.98|1925.89|1919.69|1926.02|1919.82|1925.11|1918.91|38
1653936560000|2022-05-30 18:49:20|1925.58|1919.38|1925.81|1919.61|1926.1|1919.9|1925.58|1919.38|22
1653936570000|2022-05-30 18:49:30|1925.8|1919.6|1925.61|1919.41|1926.1|1919.9|1925.61|1919.41|21
1653936580000|2022-05-30 18:49:40|1925.63|1919.43|1925.86|1919.66|1926.1|1919.9|1925.61|1919.41|21
1653936590000|2022-05-30 18:49:50|1925.85|1919.65|1926.1|1919.9|1926.28|1920.08|1925.79|1919.59|23
1653936600000|2022-05-30 18:50:00|1926.17|1919.97|1926.1|1919.9|1926.3|1920.1|1925.97|1919.77|20
1653936610000|2022-05-30 18:50:10|1926.07|1919.87|1925.97|1919.77|1926.1|1919.9|1925.79|1919.59|19
1653936620000|2022-05-30 18:50:20|1926.1|1919.9|1925.89|1919.69|1926.1|1919.9|1925.44|1919.24|33
1653936630000|2022-05-30 18:50:30|1926.03|1919.83|1926.14|1919.94|1926.26|1920.06|1925.83|1919.63|31
1653936640000|2022-05-30 18:50:40|1926.11|1919.91|1926.1|1919.9|1926.27|1920.07|1925.89|1919.69|20
1653936650000|2022-05-30 18:50:50|1926.04|1919.84|1926.1|1919.9|1926.1|1919.9|1925.78|1919.58|22
1653936660000|2022-05-30 18:51:00|1926.01|1919.81|1926.1|1919.9|1926.1|1919.9|1925.72|1919.52|14
1653936670000|2022-05-30 18:51:10|1925.93|1919.73|1925.88|1919.68|1926.11|1919.91|1925.77|1919.57|20
1653936680000|2022-05-30 18:51:20|1925.75|1919.55|1925.98|1919.78|1926.08|1919.88|1925.73|1919.53|14
1653936690000|2022-05-30 18:51:30|1925.97|1919.77|1925.79|1919.59|1925.99|1919.79|1925.68|1919.48|26
1653936700000|2022-05-30 18:51:40|1925.58|1919.38|1925.23|1919.03|1925.63|1919.43|1925.15|1918.95|18
1653936710000|2022-05-30 18:51:50|1925.24|1919.04|1925.06|1918.86|1925.51|1919.31|1925.06|1918.86|23
1653936720000|2022-05-30 18:52:00|1925.13|1918.93|1923.74|1917.54|1925.42|1919.22|1923.74|1917.54|25
1653936730000|2022-05-30 18:52:10|1923.76|1917.56|1924.09|1917.89|1924.31|1918.11|1923.7|1917.5|25
1653936740000|2022-05-30 18:52:20|1924.31|1918.11|1924.03|1917.83|1924.31|1918.11|1923.31|1917.11|27
1653936750000|2022-05-30 18:52:30|1924.01|1917.81|1924.07|1917.87|1924.31|1918.11|1923.74|1917.54|28
1653936760000|2022-05-30 18:52:40|1924.17|1917.97|1923.88|1917.68|1924.17|1917.97|1923.55|1917.35|23
1653936770000|2022-05-30 18:52:50|1923.82|1917.62|1923.95|1917.75|1923.95|1917.75|1923.63|1917.43|11
1653936780000|2022-05-30 18:53:00|1923.88|1917.68|1923.55|1917.35|1923.92|1917.72|1923.36|1917.16|22
1653936790000|2022-05-30 18:53:10|1923.56|1917.36|1923.47|1917.27|1923.57|1917.37|1923.47|1917.27|18
1653936800000|2022-05-30 18:53:20|1923.41|1917.21|1922.71|1916.51|1923.48|1917.28|1922.65|1916.45|24
1653936810000|2022-05-30 18:53:30|1922.75|1916.55|1922.74|1916.54|1922.81|1916.61|1922.66|1916.46|19
1653936820000|2022-05-30 18:53:40|1922.73|1916.53|1922.96|1916.76|1923.06|1916.86|1922.68|1916.48|31
1653936830000|2022-05-30 18:53:50|1922.97|1916.77|1923.63|1917.43|1923.63|1917.43|1922.87|1916.67|30
1653936840000|2022-05-30 18:54:00|1923.74|1917.54|1923.97|1917.77|1924.07|1917.87|1923.74|1917.54|31
1653936850000|2022-05-30 18:54:10|1924.02|1917.82|1923.96|1917.76|1924.04|1917.84|1923.93|1917.73|28
1653936860000|2022-05-30 18:54:20|1923.86|1917.66|1924.03|1917.83|1924.1|1917.9|1923.86|1917.66|33
1653936870000|2022-05-30 18:54:30|1924.06|1917.86|1923.96|1917.76|1924.14|1917.94|1923.9|1917.7|27
1653936880000|2022-05-30 18:54:40|1923.91|1917.71|1923.99|1917.79|1924.04|1917.84|1923.91|1917.71|27
1653936890000|2022-05-30 18:54:50|1923.98|1917.78|1923.39|1917.19|1924|1917.8|1923.39|1917.19|28
1653936900000|2022-05-30 18:55:00|1923.36|1917.16|1923.4|1917.2|1923.46|1917.26|1923.36|1917.16|27
1653936910000|2022-05-30 18:55:10|1923.42|1917.22|1923.27|1917.07|1923.42|1917.22|1923.04|1916.84|30
1653936920000|2022-05-30 18:55:20|1923.28|1917.08|1923.43|1917.23|1923.44|1917.24|1923.02|1916.82|28
1653936930000|2022-05-30 18:55:30|1923.41|1917.21|1923.24|1917.04|1923.43|1917.23|1923.2|1917|18
1653936940000|2022-05-30 18:55:40|1923.23|1917.03|1923.16|1916.96|1923.37|1917.17|1922.99|1916.79|32
1653936950000|2022-05-30 18:55:50|1923.17|1916.97|1923.96|1917.76|1924.3|1918.1|1923.03|1916.83|30
1653936960000|2022-05-30 18:56:00|1923.97|1917.77|1924.05|1917.85|1924.14|1917.94|1923.94|1917.74|31
1653936970000|2022-05-30 18:56:10|1924.07|1917.87|1923.97|1917.77|1924.25|1918.05|1923.9|1917.7|26
1653936980000|2022-05-30 18:56:20|1923.96|1917.76|1924.06|1917.86|1924.06|1917.86|1923.95|1917.75|23
1653936990000|2022-05-30 18:56:30|1924|1917.8|1924.07|1917.87|1924.15|1917.95|1923.95|1917.75|26
1653937000000|2022-05-30 18:56:40|1924.2|1918|1924.1|1917.9|1924.2|1918|1924.03|1917.83|19
1653937010000|2022-05-30 18:56:50|1924.11|1917.91|1924.07|1917.87|1924.11|1917.91|1923.96|1917.76|16
1653937020000|2022-05-30 18:57:00|1924.05|1917.85|1924.12|1917.92|1924.16|1917.96|1924.05|1917.85|11
1653937030000|2022-05-30 18:57:10|1924.07|1917.87|1924.12|1917.92|1924.12|1917.92|1924.07|1917.87|4
1653937040000|2022-05-30 18:57:20|1924.11|1917.91|1924|1917.8|1924.11|1917.91|1923.96|1917.76|5
1653937050000|2022-05-30 18:57:30|1924.07|1917.87|1922.18|1915.98|1924.07|1917.87|1922.1|1915.9|28
1653937060000|2022-05-30 18:57:40|1922.17|1915.97|1922.86|1916.66|1922.95|1916.75|1922.17|1915.97|31
1653937070000|2022-05-30 18:57:50|1922.85|1916.65|1922.74|1916.54|1922.88|1916.68|1922.7|1916.5|29
1653937080000|2022-05-30 18:58:00|1922.73|1916.53|1922.72|1916.52|1922.79|1916.59|1922.72|1916.52|20
1653937090000|2022-05-30 18:58:10|1922.76|1916.56|1922.75|1916.55|1922.8|1916.6|1922.72|1916.52|18
1653937100000|2022-05-30 18:58:20|1922.79|1916.59|1922.81|1916.61|1922.87|1916.67|1922.71|1916.51|23
1653937110000|2022-05-30 18:58:30|1922.76|1916.56|1922.73|1916.53|1922.81|1916.61|1922.73|1916.53|5
1653937120000|2022-05-30 18:58:40|1922.78|1916.58|1922.77|1916.57|1922.81|1916.61|1922.64|1916.44|30
1653937130000|2022-05-30 18:58:50|1922.73|1916.53|1922.88|1916.68|1922.97|1916.77|1922.64|1916.44|34
1653937140000|2022-05-30 18:59:00|1922.93|1916.73|1922.95|1916.75|1922.97|1916.77|1922.73|1916.53|28
1653937150000|2022-05-30 18:59:10|1922.94|1916.74|1922.95|1916.75|1923.08|1916.88|1922.8|1916.6|28
1653937160000|2022-05-30 18:59:20|1922.93|1916.73|1923.03|1916.83|1923.09|1916.89|1922.82|1916.62|29
1653937170000|2022-05-30 18:59:30|1922.89|1916.69|1923.55|1917.35|1923.55|1917.35|1922.78|1916.58|29
1653937180000|2022-05-30 18:59:40|1923.58|1917.38|1923.56|1917.36|1923.65|1917.45|1923.3|1917.1|30
1653937190000|2022-05-30 18:59:50|1923.58|1917.38|1923.08|1916.88|1923.59|1917.39|1923.06|1916.86|21
1653937210000|2022-05-30 19:00:10|1922.9|1916.7|1922.89|1916.69|1922.93|1916.73|1922.74|1916.54|14
1653937220000|2022-05-30 19:00:20|1922.85|1916.65|1922.8|1916.6|1922.89|1916.69|1922.72|1916.52|30
1653937230000|2022-05-30 19:00:30|1922.82|1916.62|1922.67|1916.47|1922.82|1916.62|1922.64|1916.44|29
1653937240000|2022-05-30 19:00:40|1922.7|1916.5|1922.68|1916.48|1922.79|1916.59|1922.66|1916.46|26
1653937250000|2022-05-30 19:00:50|1922.67|1916.47|1922.8|1916.6|1922.96|1916.76|1922.65|1916.45|25
1653937260000|2022-05-30 19:01:00|1922.87|1916.67|1922.84|1916.64|1922.9|1916.7|1922.78|1916.58|28
1653937270000|2022-05-30 19:01:10|1922.86|1916.66|1922.81|1916.61|1922.88|1916.68|1922.8|1916.6|16
1653937280000|2022-05-30 19:01:20|1922.86|1916.66|1922.86|1916.66|1923|1916.8|1922.82|1916.62|15
1653937290000|2022-05-30 19:01:30|1923|1916.8|1922.8|1916.6|1923|1916.8|1922.76|1916.56|15
1653937300000|2022-05-30 19:01:40|1922.83|1916.63|1923.44|1917.24|1923.52|1917.32|1922.76|1916.56|27
1653937310000|2022-05-30 19:01:50|1923.48|1917.28|1923.41|1917.21|1923.48|1917.28|1923.34|1917.14|16
1653937320000|2022-05-30 19:02:00|1923.44|1917.24|1923.03|1916.83|1923.44|1917.24|1922.95|1916.75|24
1653937330000|2022-05-30 19:02:10|1923.18|1916.98|1923.27|1917.07|1923.27|1917.07|1923.17|1916.97|12
1653937340000|2022-05-30 19:02:20|1923.05|1916.85|1923.24|1917.04|1923.26|1917.06|1923.05|1916.85|23
1653937350000|2022-05-30 19:02:30|1923.25|1917.05|1923.08|1916.88|1923.26|1917.06|1923.07|1916.87|16
1653937360000|2022-05-30 19:02:40|1923.07|1916.87|1923.03|1916.83|1923.14|1916.94|1922.94|1916.74|16
1653937370000|2022-05-30 19:02:50|1923.02|1916.82|1922.99|1916.79|1923.06|1916.86|1922.98|1916.78|14
1653937380000|2022-05-30 19:03:00|1923|1916.8|1922.95|1916.75|1923.09|1916.89|1922.95|1916.75|12
1653937390000|2022-05-30 19:03:10|1922.96|1916.76|1922.97|1916.77|1923|1916.8|1922.88|1916.68|20
1653937400000|2022-05-30 19:03:20|1922.98|1916.78|1922.85|1916.65|1922.99|1916.79|1922.82|1916.62|21
1653937410000|2022-05-30 19:03:30|1922.86|1916.66|1922.9|1916.7|1922.96|1916.76|1922.83|1916.63|19
1653937420000|2022-05-30 19:03:40|1922.91|1916.71|1922.86|1916.66|1922.92|1916.72|1922.79|1916.59|20
1653937430000|2022-05-30 19:03:50|1922.92|1916.72|1922.92|1916.72|1922.98|1916.78|1922.77|1916.57|25
1653937440000|2022-05-30 19:04:00|1922.95|1916.75|1922.99|1916.79|1923.03|1916.83|1922.82|1916.62|31
1653937450000|2022-05-30 19:04:10|1922.98|1916.78|1922.19|1915.99|1922.99|1916.79|1922.08|1915.88|25
1653937460000|2022-05-30 19:04:20|1921.95|1915.75|1921.88|1915.68|1921.96|1915.76|1921.84|1915.64|20
1653937470000|2022-05-30 19:04:30|1921.84|1915.64|1921.9|1915.7|1922.07|1915.87|1921.58|1915.38|31
1653937480000|2022-05-30 19:04:40|1921.91|1915.71|1921.66|1915.46|1921.91|1915.71|1921.65|1915.45|20
1653937490000|2022-05-30 19:04:50|1921.65|1915.45|1922.29|1916.09|1922.44|1916.24|1921.64|1915.44|33
1653937500000|2022-05-30 19:05:00|1922.3|1916.1|1921.87|1915.67|1922.3|1916.1|1921.8|1915.6|33
1653937510000|2022-05-30 19:05:10|1921.89|1915.69|1921.9|1915.7|1922.02|1915.82|1921.81|1915.61|30
1653937520000|2022-05-30 19:05:20|1921.91|1915.71|1921.72|1915.52|1921.98|1915.78|1921.6|1915.4|23
1653937530000|2022-05-30 19:05:30|1921.71|1915.51|1921.73|1915.53|1921.8|1915.6|1921.63|1915.43|29
1653937540000|2022-05-30 19:05:40|1921.71|1915.51|1921.74|1915.54|1921.8|1915.6|1921.65|1915.45|29
1653937550000|2022-05-30 19:05:50|1921.78|1915.58|1921.75|1915.55|1921.78|1915.58|1921.6|1915.4|25
1653937560000|2022-05-30 19:06:00|1921.8|1915.6|1921.73|1915.53|1921.81|1915.61|1921.62|1915.42|22
1653937570000|2022-05-30 19:06:10|1921.74|1915.54|1921.78|1915.58|1921.78|1915.58|1921.62|1915.42|23
1653937580000|2022-05-30 19:06:20|1921.76|1915.56|1922.88|1916.68|1922.94|1916.74|1921.67|1915.47|22
1653937590000|2022-05-30 19:06:30|1922.96|1916.76|1923.63|1917.43|1923.7|1917.5|1922.95|1916.75|26
1653937600000|2022-05-30 19:06:40|1923.7|1917.5|1923.59|1917.39|1923.7|1917.5|1923.56|1917.36|27
1653937610000|2022-05-30 19:06:50|1923.63|1917.43|1923.29|1917.09|1923.63|1917.43|1923.29|1917.09|25
1653937620000|2022-05-30 19:07:00|1923.32|1917.12|1923.42|1917.22|1923.65|1917.45|1923.25|1917.05|29
1653937630000|2022-05-30 19:07:10|1923.56|1917.36|1923.89|1917.69|1923.9|1917.7|1923.56|1917.36|23
1653937640000|2022-05-30 19:07:20|1923.86|1917.66|1924.72|1918.52|1924.72|1918.52|1923.86|1917.66|28
1653937650000|2022-05-30 19:07:30|1924.69|1918.49|1924.71|1918.51|1924.74|1918.54|1924.55|1918.35|21
1653937660000|2022-05-30 19:07:40|1924.74|1918.54|1924.37|1918.17|1924.74|1918.54|1924.2|1918|33
1653937670000|2022-05-30 19:07:50|1924.52|1918.32|1924.24|1918.04|1924.52|1918.32|1924.24|1918.04|18
1653937680000|2022-05-30 19:08:00|1924.25|1918.05|1924.17|1917.97|1924.48|1918.28|1924.01|1917.81|37
1653937690000|2022-05-30 19:08:10|1924.3|1918.1|1924.37|1918.17|1924.6|1918.4|1924.19|1917.99|26
1653937700000|2022-05-30 19:08:20|1924.4|1918.2|1924.29|1918.09|1924.41|1918.21|1924.29|1918.09|11
1653937710000|2022-05-30 19:08:30|1924.3|1918.1|1926.32|1920.12|1926.38|1920.18|1924.26|1918.06|31
1653937720000|2022-05-30 19:08:40|1926.33|1920.13|1926.73|1920.53|1927.77|1921.57|1926.21|1920.01|33
1653937730000|2022-05-30 19:08:50|1926.77|1920.57|1927.31|1921.11|1927.39|1921.19|1926.67|1920.47|34
1653937740000|2022-05-30 19:09:00|1927.34|1921.14|1927.2|1921|1927.34|1921.14|1927.12|1920.92|28
1653937750000|2022-05-30 19:09:10|1927.38|1921.18|1926.35|1920.15|1927.41|1921.21|1926.26|1920.06|31
1653937760000|2022-05-30 19:09:20|1926.32|1920.12|1926.28|1920.08|1926.55|1920.35|1926.26|1920.06|25
1653937770000|2022-05-30 19:09:30|1926.24|1920.04|1926.49|1920.29|1926.62|1920.42|1926.24|1920.04|26
1653937780000|2022-05-30 19:09:40|1926.52|1920.32|1926.6|1920.4|1926.68|1920.48|1926.4|1920.2|33
1653937790000|2022-05-30 19:09:50|1926.57|1920.37|1926.36|1920.16|1926.57|1920.37|1926.3|1920.1|28
1653937800000|2022-05-30 19:10:00|1926.37|1920.17|1926.54|1920.34|1926.81|1920.61|1926.33|1920.13|35
1653937810000|2022-05-30 19:10:10|1926.52|1920.32|1926.58|1920.38|1926.77|1920.57|1926.44|1920.24|27
1653937820000|2022-05-30 19:10:20|1926.57|1920.37|1928.01|1921.81|1928.13|1921.93|1926.52|1920.32|31
1653937830000|2022-05-30 19:10:30|1928.02|1921.82|1928.62|1922.42|1928.69|1922.49|1927.85|1921.65|30
1653937840000|2022-05-30 19:10:40|1928.64|1922.44|1929.1|1922.9|1929.1|1922.9|1928.57|1922.37|33
1653937850000|2022-05-30 19:10:50|1929.09|1922.89|1931.31|1925.11|1931.31|1925.11|1929.09|1922.89|32
1653937860000|2022-05-30 19:11:00|1931.3|1925.1|1931.36|1925.16|1931.86|1925.66|1930.47|1924.27|36
1653937870000|2022-05-30 19:11:10|1931.3|1925.1|1931.42|1925.22|1931.58|1925.38|1931.3|1925.1|30
1653937880000|2022-05-30 19:11:20|1931.37|1925.17|1932.64|1926.44|1932.64|1926.44|1931.37|1925.17|30
1653937890000|2022-05-30 19:11:30|1932.55|1926.35|1932.94|1926.74|1933.05|1926.85|1932.55|1926.35|34
1653937900000|2022-05-30 19:11:40|1932.93|1926.73|1932.16|1925.96|1932.95|1926.75|1932.12|1925.92|30
1653937910000|2022-05-30 19:11:50|1932.14|1925.94|1932.17|1925.97|1932.37|1926.17|1932.13|1925.93|31
1653937920000|2022-05-30 19:12:00|1932.16|1925.96|1931.98|1925.78|1932.24|1926.04|1931.95|1925.75|26
1653937930000|2022-05-30 19:12:10|1931.97|1925.77|1932.08|1925.88|1932.08|1925.88|1931.86|1925.66|18
1653937940000|2022-05-30 19:12:20|1932.03|1925.83|1931.95|1925.75|1932.03|1925.83|1931.91|1925.71|14
1653937950000|2022-05-30 19:12:30|1931.94|1925.74|1931.93|1925.73|1931.96|1925.76|1931.91|1925.71|13
1653937960000|2022-05-30 19:12:40|1931.95|1925.75|1932.02|1925.82|1932.08|1925.88|1931.9|1925.7|19
1653937970000|2022-05-30 19:12:50|1931.79|1925.59|1931.77|1925.57|1931.93|1925.73|1931.53|1925.33|35
1653937980000|2022-05-30 19:13:00|1931.75|1925.55|1931.28|1925.08|1932.02|1925.82|1931.15|1924.95|19
1653937990000|2022-05-30 19:13:10|1931.27|1925.07|1930.49|1924.29|1931.34|1925.14|1930.07|1923.87|32
1653938000000|2022-05-30 19:13:20|1930.55|1924.35|1930.61|1924.41|1930.67|1924.47|1930.26|1924.06|35
1653938010000|2022-05-30 19:13:30|1930.75|1924.55|1930.12|1923.92|1930.81|1924.61|1929.95|1923.75|36
1653938020000|2022-05-30 19:13:40|1930.1|1923.9|1929.99|1923.79|1930.14|1923.94|1929.96|1923.76|25
1653938030000|2022-05-30 19:13:50|1930|1923.8|1930.09|1923.89|1930.26|1924.06|1929.64|1923.44|27
1653938040000|2022-05-30 19:14:00|1929.71|1923.51|1929.99|1923.79|1930.04|1923.84|1929.71|1923.51|17
1653938050000|2022-05-30 19:14:10|1929.74|1923.54|1929.73|1923.53|1929.99|1923.79|1929.55|1923.35|15
1653938060000|2022-05-30 19:14:20|1929.7|1923.5|1929.5|1923.3|1929.7|1923.5|1929.12|1922.92|16
1653938070000|2022-05-30 19:14:30|1929.51|1923.31|1931.05|1924.85|1931.06|1924.86|1929.39|1923.19|30
1653938080000|2022-05-30 19:14:40|1930.99|1924.79|1931.44|1925.24|1931.73|1925.53|1930.89|1924.69|37
1653938090000|2022-05-30 19:14:50|1931.43|1925.23|1931.15|1924.95|1931.48|1925.28|1930.78|1924.58|36
1653938100000|2022-05-30 19:15:00|1931.16|1924.96|1930.4|1924.2|1931.16|1924.96|1930.4|1924.2|31
1653938110000|2022-05-30 19:15:10|1930.59|1924.39|1930.46|1924.26|1930.62|1924.42|1930.14|1923.94|27
1653938120000|2022-05-30 19:15:20|1930.55|1924.35|1931.45|1925.25|1931.49|1925.29|1929.94|1923.74|31
1653938130000|2022-05-30 19:15:30|1931.37|1925.17|1930.56|1924.36|1931.56|1925.36|1930.54|1924.34|34
1653938140000|2022-05-30 19:15:40|1930.57|1924.37|1930.08|1923.88|1930.8|1924.6|1930.07|1923.87|33
1653938150000|2022-05-30 19:15:50|1930.24|1924.04|1930.15|1923.95|1930.38|1924.18|1930.06|1923.86|28
1653938160000|2022-05-30 19:16:00|1930.14|1923.94|1931.18|1924.98|1931.69|1925.49|1930.14|1923.94|35
1653938170000|2022-05-30 19:16:10|1931.26|1925.06|1931.17|1924.97|1931.36|1925.16|1931.16|1924.96|18
1653938180000|2022-05-30 19:16:20|1931.18|1924.98|1931.56|1925.36|1931.56|1925.36|1930.82|1924.62|28
1653938190000|2022-05-30 19:16:30|1931.55|1925.35|1931.48|1925.28|1931.62|1925.42|1931.47|1925.27|31
1653938200000|2022-05-30 19:16:40|1931.47|1925.27|1931.41|1925.21|1931.63|1925.43|1931.4|1925.2|24
1653938210000|2022-05-30 19:16:50|1931.38|1925.18|1929.81|1923.61|1931.45|1925.25|1929.81|1923.61|34
1653938220000|2022-05-30 19:17:00|1929.9|1923.7|1929.43|1923.23|1929.95|1923.75|1929.4|1923.2|31
1653938230000|2022-05-30 19:17:10|1929.49|1923.29|1929.66|1923.46|1929.69|1923.49|1929.36|1923.16|29
1653938240000|2022-05-30 19:17:20|1929.63|1923.43|1929.5|1923.3|1929.72|1923.52|1929.5|1923.3|27
1653938250000|2022-05-30 19:17:30|1929.56|1923.36|1929.47|1923.27|1929.58|1923.38|1929.42|1923.22|22
1653938260000|2022-05-30 19:17:40|1929.45|1923.25|1929.46|1923.26|1929.55|1923.35|1929.44|1923.24|16
1653938270000|2022-05-30 19:17:50|1929.39|1923.19|1929.23|1923.03|1929.46|1923.26|1929|1922.8|33
1653938280000|2022-05-30 19:18:00|1929.29|1923.09|1930.41|1924.21|1930.61|1924.41|1929.19|1922.99|29
1653938290000|2022-05-30 19:18:10|1930.43|1924.23|1930.83|1924.63|1930.92|1924.72|1930.39|1924.19|23
1653938300000|2022-05-30 19:18:20|1930.85|1924.65|1930.9|1924.7|1931.08|1924.88|1930.63|1924.43|32
1653938310000|2022-05-30 19:18:30|1930.89|1924.69|1930.74|1924.54|1930.89|1924.69|1930.68|1924.48|32
1653938320000|2022-05-30 19:18:40|1930.75|1924.55|1930.99|1924.79|1930.99|1924.79|1930.73|1924.53|31
1653938330000|2022-05-30 19:18:50|1930.92|1924.72|1930.89|1924.69|1931.02|1924.82|1930.88|1924.68|23
1653938340000|2022-05-30 19:19:00|1930.84|1924.64|1930.8|1924.6|1930.98|1924.78|1930.67|1924.47|31
1653938350000|2022-05-30 19:19:10|1930.82|1924.62|1930.2|1924|1930.9|1924.7|1930.14|1923.94|22
1653938360000|2022-05-30 19:19:20|1930.21|1924.01|1930.72|1924.52|1930.84|1924.64|1930.15|1923.95|28
1653938370000|2022-05-30 19:19:30|1930.71|1924.51|1930.58|1924.38|1930.78|1924.58|1930.54|1924.34|24
1653938380000|2022-05-30 19:19:40|1930.56|1924.36|1930.68|1924.48|1930.75|1924.55|1930.51|1924.31|34
1653938390000|2022-05-30 19:19:50|1930.69|1924.49|1930.69|1924.49|1930.76|1924.56|1930.56|1924.36|27
1653938400000|2022-05-30 19:20:00|1930.7|1924.5|1930.56|1924.36|1930.7|1924.5|1930.4|1924.2|36
1653938410000|2022-05-30 19:20:10|1930.59|1924.39|1930.54|1924.34|1930.65|1924.45|1930.5|1924.3|31
1653938420000|2022-05-30 19:20:20|1930.52|1924.32|1930.59|1924.39|1930.61|1924.41|1930.47|1924.27|28
1653938430000|2022-05-30 19:20:30|1930.6|1924.4|1930.63|1924.43|1930.64|1924.44|1930.58|1924.38|26
1653938440000|2022-05-30 19:20:40|1930.62|1924.42|1930.64|1924.44|1930.77|1924.57|1930.61|1924.41|21
1653938450000|2022-05-30 19:20:50|1930.62|1924.42|1930.57|1924.37|1930.76|1924.56|1930.54|1924.34|26
1653938460000|2022-05-30 19:21:00|1930.59|1924.39|1930.75|1924.55|1930.84|1924.64|1930.57|1924.37|18
1653938470000|2022-05-30 19:21:10|1930.7|1924.5|1930.85|1924.65|1930.89|1924.69|1930.7|1924.5|24
1653938480000|2022-05-30 19:21:20|1930.86|1924.66|1930.87|1924.67|1930.87|1924.67|1930.82|1924.62|5
1653938490000|2022-05-30 19:21:30|1930.88|1924.68|1930.77|1924.57|1930.88|1924.68|1930.74|1924.54|9
1653938500000|2022-05-30 19:21:40|1930.76|1924.56|1931.63|1925.43|1931.75|1925.55|1930.76|1924.56|31
1653938510000|2022-05-30 19:21:50|1931.64|1925.44|1931.54|1925.34|1931.77|1925.57|1931.18|1924.98|24
1653938520000|2022-05-30 19:22:00|1931.57|1925.37|1931.48|1925.28|1931.57|1925.37|1931.38|1925.18|23
1653938530000|2022-05-30 19:22:10|1931.49|1925.29|1931.65|1925.45|1931.67|1925.47|1931.47|1925.27|29
1653938540000|2022-05-30 19:22:20|1931.69|1925.49|1931.82|1925.62|1931.9|1925.7|1931.49|1925.29|25
1653938550000|2022-05-30 19:22:30|1931.86|1925.66|1931.77|1925.57|1931.91|1925.71|1931.74|1925.54|22
1653938560000|2022-05-30 19:22:40|1931.76|1925.56|1931.63|1925.43|1931.85|1925.65|1931.62|1925.42|21
1653938570000|2022-05-30 19:22:50|1931.64|1925.44|1931.53|1925.33|1931.79|1925.59|1931.51|1925.31|23
1653938580000|2022-05-30 19:23:00|1931.44|1925.24|1931.66|1925.46|1931.74|1925.54|1931.42|1925.22|26
1653938590000|2022-05-30 19:23:10|1931.67|1925.47|1930.74|1924.54|1931.75|1925.55|1930.74|1924.54|30
1653938600000|2022-05-30 19:23:20|1930.82|1924.62|1930.21|1924.01|1930.82|1924.62|1930.19|1923.99|27
1653938610000|2022-05-30 19:23:30|1930.19|1923.99|1930.49|1924.29|1930.51|1924.31|1930.19|1923.99|24
1653938620000|2022-05-30 19:23:40|1930.46|1924.26|1930.08|1923.88|1930.46|1924.26|1929.99|1923.79|23
1653938630000|2022-05-30 19:23:50|1930.33|1924.13|1929.41|1923.21|1930.33|1924.13|1929.41|1923.21|23
1653938640000|2022-05-30 19:24:00|1929.43|1923.23|1929.47|1923.27|1929.75|1923.55|1929.06|1922.86|35
1653938650000|2022-05-30 19:24:10|1929.43|1923.23|1929.42|1923.22|1929.45|1923.25|1929.38|1923.18|23
1653938660000|2022-05-30 19:24:20|1929.47|1923.27|1930.06|1923.86|1930.11|1923.91|1929.42|1923.22|32
1653938670000|2022-05-30 19:24:30|1930.3|1924.1|1930.2|1924|1930.3|1924.1|1929.9|1923.7|23
1653938680000|2022-05-30 19:24:40|1930.14|1923.94|1929.71|1923.51|1930.28|1924.08|1929.66|1923.46|26
1653938690000|2022-05-30 19:24:50|1929.72|1923.52|1929.97|1923.77|1930.07|1923.87|1929.72|1923.52|23
1653938700000|2022-05-30 19:25:00|1929.98|1923.78|1930.14|1923.94|1930.14|1923.94|1929.92|1923.72|26
1653938710000|2022-05-30 19:25:10|1930.25|1924.05|1930.4|1924.2|1930.67|1924.47|1930.25|1924.05|34
1653938720000|2022-05-30 19:25:20|1930.65|1924.45|1930.56|1924.36|1930.7|1924.5|1930.41|1924.21|26
1653938730000|2022-05-30 19:25:30|1930.54|1924.34|1930.01|1923.81|1930.58|1924.38|1929.97|1923.77|24
1653938740000|2022-05-30 19:25:40|1930.02|1923.82|1930.31|1924.11|1930.36|1924.16|1929.96|1923.76|28
1653938750000|2022-05-30 19:25:50|1930.21|1924.01|1930.25|1924.05|1930.31|1924.11|1930.18|1923.98|26
1653938760000|2022-05-30 19:26:00|1930.29|1924.09|1930.04|1923.84|1930.33|1924.13|1930|1923.8|31
1653938770000|2022-05-30 19:26:10|1930.05|1923.85|1930.05|1923.85|1930.12|1923.92|1929.98|1923.78|22
1653938780000|2022-05-30 19:26:20|1930.06|1923.86|1930.23|1924.03|1930.26|1924.06|1930.06|1923.86|20
1653938790000|2022-05-30 19:26:30|1930.2|1924|1930.17|1923.97|1930.33|1924.13|1930.15|1923.95|25
1653938800000|2022-05-30 19:26:40|1930.16|1923.96|1930.68|1924.48|1930.68|1924.48|1930.16|1923.96|23
1653938810000|2022-05-30 19:26:50|1930.65|1924.45|1930.87|1924.67|1931.03|1924.83|1930.46|1924.26|27
1653938820000|2022-05-30 19:27:00|1931.22|1925.02|1931.42|1925.22|1931.52|1925.32|1931.07|1924.87|31
1653938830000|2022-05-30 19:27:10|1931.46|1925.26|1931.39|1925.19|1931.46|1925.26|1931.31|1925.11|33
1653938840000|2022-05-30 19:27:20|1931.44|1925.24|1931.12|1924.92|1931.47|1925.27|1931.06|1924.86|26
1653938850000|2022-05-30 19:27:30|1931.13|1924.93|1931.4|1925.2|1931.4|1925.2|1931.08|1924.88|21
1653938860000|2022-05-30 19:27:40|1931.36|1925.16|1931.39|1925.19|1931.44|1925.24|1931.36|1925.16|20
1653938870000|2022-05-30 19:27:50|1931.38|1925.18|1931.38|1925.18|1931.51|1925.31|1931.27|1925.07|27
1653938880000|2022-05-30 19:28:00|1931.42|1925.22|1932.07|1925.87|1932.07|1925.87|1931.41|1925.21|29
1653938890000|2022-05-30 19:28:10|1932.04|1925.84|1930.83|1924.63|1932.11|1925.91|1930.79|1924.59|25
1653938900000|2022-05-30 19:28:20|1930.81|1924.61|1930.71|1924.51|1930.94|1924.74|1930.62|1924.42|34
1653938910000|2022-05-30 19:28:30|1930.7|1924.5|1930.92|1924.72|1931.1|1924.9|1930.68|1924.48|26
1653938920000|2022-05-30 19:28:40|1930.94|1924.74|1930.96|1924.76|1931.19|1924.99|1930.89|1924.69|24
1653938930000|2022-05-30 19:28:50|1931|1924.8|1930.96|1924.76|1931.06|1924.86|1930.74|1924.54|25
1653938940000|2022-05-30 19:29:00|1930.95|1924.75|1931.01|1924.81|1931.05|1924.85|1930.81|1924.61|33
1653938950000|2022-05-30 19:29:10|1930.98|1924.78|1931.06|1924.86|1931.15|1924.95|1930.77|1924.57|26
1653938960000|2022-05-30 19:29:20|1930.99|1924.79|1930.99|1924.79|1931.06|1924.86|1930.79|1924.59|29
1653938970000|2022-05-30 19:29:30|1930.98|1924.78|1930.97|1924.77|1931.06|1924.86|1930.93|1924.73|29
1653938980000|2022-05-30 19:29:40|1930.98|1924.78|1931.04|1924.84|1931.16|1924.96|1930.98|1924.78|31
1653938990000|2022-05-30 19:29:50|1931.08|1924.88|1930.98|1924.78|1931.21|1925.01|1930.89|1924.69|29
1653939000000|2022-05-30 19:30:00|1930.94|1924.74|1930.26|1924.06|1931.07|1924.87|1930.17|1923.97|34
1653939010000|2022-05-30 19:30:10|1930.3|1924.1|1929.71|1923.51|1930.48|1924.28|1929.52|1923.32|25
1653939020000|2022-05-30 19:30:20|1929.7|1923.5|1929.82|1923.62|1929.82|1923.62|1929.53|1923.33|17
1653939030000|2022-05-30 19:30:30|1929.79|1923.59|1929.75|1923.55|1929.79|1923.59|1929.62|1923.42|24
1653939040000|2022-05-30 19:30:40|1929.74|1923.54|1929.75|1923.55|1929.75|1923.55|1929.52|1923.32|8
1653939050000|2022-05-30 19:30:50|1929.58|1923.38|1929.68|1923.48|1929.83|1923.63|1929.55|1923.35|18
1653939060000|2022-05-30 19:31:00|1929.55|1923.35|1929.05|1922.85|1929.68|1923.48|1929|1922.8|13
1653939070000|2022-05-30 19:31:10|1929.02|1922.82|1928.44|1922.24|1929.08|1922.88|1928.3|1922.1|28
1653939080000|2022-05-30 19:31:20|1928.43|1922.23|1927.37|1921.17|1928.43|1922.23|1927.37|1921.17|31
1653939090000|2022-05-30 19:31:30|1927.38|1921.18|1927.58|1921.38|1927.58|1921.38|1927.3|1921.1|32
1653939100000|2022-05-30 19:31:40|1927.5|1921.3|1927.25|1921.05|1927.5|1921.3|1927.25|1921.05|5
1653939110000|2022-05-30 19:31:50|1927.38|1921.18|1926.48|1920.28|1927.38|1921.18|1926.45|1920.25|30
1653939120000|2022-05-30 19:32:00|1926.39|1920.19|1926.69|1920.49|1926.84|1920.64|1926.26|1920.06|35
1653939130000|2022-05-30 19:32:10|1926.72|1920.52|1926.48|1920.28|1926.77|1920.57|1926.38|1920.18|30
1653939140000|2022-05-30 19:32:20|1926.73|1920.53|1924.98|1918.78|1926.73|1920.53|1924.98|1918.78|26
1653939150000|2022-05-30 19:32:30|1924.97|1918.77|1925.16|1918.96|1925.18|1918.98|1924.45|1918.25|26
1653939160000|2022-05-30 19:32:40|1924.84|1918.64|1925.1|1918.9|1925.16|1918.96|1924.8|1918.6|22
1653939170000|2022-05-30 19:32:50|1925|1918.8|1925.18|1918.98|1925.22|1919.02|1925|1918.8|25
1653939180000|2022-05-30 19:33:00|1925.43|1919.23|1925.45|1919.25|1925.88|1919.68|1925.43|1919.23|25
1653939190000|2022-05-30 19:33:10|1925.43|1919.23|1925.45|1919.25|1925.61|1919.41|1925.22|1919.02|27
1653939200000|2022-05-30 19:33:20|1925.43|1919.23|1925.15|1918.95|1925.43|1919.23|1925.11|1918.91|30
1653939210000|2022-05-30 19:33:30|1925.13|1918.93|1925.28|1919.08|1925.36|1919.16|1925.07|1918.87|29
1653939220000|2022-05-30 19:33:40|1925.25|1919.05|1925.17|1918.97|1925.35|1919.15|1925.17|1918.97|23
1653939230000|2022-05-30 19:33:50|1925.18|1918.98|1925.29|1919.09|1925.43|1919.23|1925.17|1918.97|26
1653939240000|2022-05-30 19:34:00|1925.24|1919.04|1924.89|1918.69|1925.27|1919.07|1924.85|1918.65|19
1653939250000|2022-05-30 19:34:10|1924.91|1918.71|1924.49|1918.29|1924.92|1918.72|1924.49|1918.29|25
1653939260000|2022-05-30 19:34:20|1924.5|1918.3|1925.24|1919.04|1925.31|1919.11|1924.22|1918.02|35
1653939270000|2022-05-30 19:34:30|1925.17|1918.97|1925.09|1918.89|1925.19|1918.99|1925.04|1918.84|30
1653939280000|2022-05-30 19:34:40|1925.08|1918.88|1924.95|1918.75|1925.11|1918.91|1924.86|1918.66|31
1653939290000|2022-05-30 19:34:50|1924.97|1918.77|1925.19|1918.99|1925.24|1919.04|1924.86|1918.66|27
1653939300000|2022-05-30 19:35:00|1925.24|1919.04|1925.09|1918.89|1925.24|1919.04|1925.01|1918.81|25
1653939310000|2022-05-30 19:35:10|1925.06|1918.86|1924.34|1918.14|1925.21|1919.01|1924.31|1918.11|22
1653939320000|2022-05-30 19:35:20|1924.49|1918.29|1924.7|1918.5|1924.93|1918.73|1924.4|1918.2|30
1653939330000|2022-05-30 19:35:30|1924.72|1918.52|1924.6|1918.4|1924.93|1918.73|1924.55|1918.35|15
1653939340000|2022-05-30 19:35:40|1924.64|1918.44|1924.65|1918.45|1924.74|1918.54|1924.51|1918.31|27
1653939350000|2022-05-30 19:35:50|1924.66|1918.46|1924.62|1918.42|1924.77|1918.57|1924.62|1918.42|6
1653939360000|2022-05-30 19:36:00|1924.61|1918.41|1924.4|1918.2|1924.93|1918.73|1924.23|1918.03|24
1653939370000|2022-05-30 19:36:10|1924.37|1918.17|1924.44|1918.24|1924.51|1918.31|1924.37|1918.17|28
1653939380000|2022-05-30 19:36:20|1924.43|1918.23|1924.92|1918.72|1924.94|1918.74|1924.43|1918.23|29
1653939390000|2022-05-30 19:36:30|1924.85|1918.65|1924.77|1918.57|1924.98|1918.78|1924.77|1918.57|21
1653939400000|2022-05-30 19:36:40|1924.78|1918.58|1924.71|1918.51|1924.95|1918.75|1924.59|1918.39|25
1653939410000|2022-05-30 19:36:50|1924.59|1918.39|1924.71|1918.51|1924.95|1918.75|1924.51|1918.31|25
1653939420000|2022-05-30 19:37:00|1924.73|1918.53|1924.76|1918.56|1924.77|1918.57|1924.62|1918.42|26
1653939430000|2022-05-30 19:37:10|1924.79|1918.59|1925.86|1919.66|1925.92|1919.72|1924.75|1918.55|17
1653939440000|2022-05-30 19:37:20|1925.92|1919.72|1926.86|1920.66|1927.04|1920.84|1925.92|1919.72|30
1653939450000|2022-05-30 19:37:30|1926.87|1920.67|1926.69|1920.49|1927.04|1920.84|1926.55|1920.35|22
1653939460000|2022-05-30 19:37:40|1926.7|1920.5|1926.74|1920.54|1926.9|1920.7|1926.62|1920.42|23
1653939470000|2022-05-30 19:37:50|1926.75|1920.55|1926.16|1919.96|1926.78|1920.58|1926.16|1919.96|19
1653939480000|2022-05-30 19:38:00|1926.14|1919.94|1926.28|1920.08|1926.4|1920.2|1926.13|1919.93|22
1653939490000|2022-05-30 19:38:10|1926.27|1920.07|1926.28|1920.08|1926.47|1920.27|1926.26|1920.06|28
1653939500000|2022-05-30 19:38:20|1926.33|1920.13|1926.09|1919.89|1926.33|1920.13|1925.97|1919.77|24
1653939510000|2022-05-30 19:38:30|1926.08|1919.88|1925.8|1919.6|1926.1|1919.9|1925.56|1919.36|30
1653939520000|2022-05-30 19:38:40|1925.77|1919.57|1925.79|1919.59|1925.93|1919.73|1925.65|1919.45|22
1653939530000|2022-05-30 19:38:50|1925.91|1919.71|1925.8|1919.6|1925.91|1919.71|1925.4|1919.2|24
1653939540000|2022-05-30 19:39:00|1925.78|1919.58|1925.33|1919.13|1925.83|1919.63|1925.27|1919.07|30
1653939550000|2022-05-30 19:39:10|1925.34|1919.14|1925.33|1919.13|1925.41|1919.21|1925.24|1919.04|34
1653939560000|2022-05-30 19:39:20|1925.22|1919.02|1925.25|1919.05|1925.33|1919.13|1925.22|1919.02|27
1653939570000|2022-05-30 19:39:30|1925.26|1919.06|1925.05|1918.85|1925.4|1919.2|1925.05|1918.85|27
1653939580000|2022-05-30 19:39:40|1925.09|1918.89|1925.14|1918.94|1925.14|1918.94|1924.77|1918.57|27
1653939590000|2022-05-30 19:39:50|1925.08|1918.88|1924.96|1918.76|1925.12|1918.92|1924.86|1918.66|15
1653939600000|2022-05-30 19:40:00|1925|1918.8|1925.13|1918.93|1925.21|1919.01|1924.99|1918.79|19
1653939610000|2022-05-30 19:40:10|1925.14|1918.94|1926.66|1920.46|1926.67|1920.47|1925.13|1918.93|17
1653939620000|2022-05-30 19:40:20|1927.24|1921.04|1928.88|1922.68|1928.93|1922.73|1926.25|1920.05|39
1653939630000|2022-05-30 19:40:30|1928.91|1922.71|1928.13|1921.93|1928.97|1922.77|1927.77|1921.57|31
1653939640000|2022-05-30 19:40:40|1927.94|1921.74|1928.08|1921.88|1928.25|1922.05|1927.89|1921.69|29
1653939650000|2022-05-30 19:40:50|1928.09|1921.89|1928.32|1922.12|1928.48|1922.28|1928.09|1921.89|30
1653939660000|2022-05-30 19:41:00|1928.38|1922.18|1929.85|1923.65|1929.89|1923.69|1928.36|1922.16|30
1653939670000|2022-05-30 19:41:10|1929.97|1923.77|1930.8|1924.6|1930.8|1924.6|1929.76|1923.56|33
1653939680000|2022-05-30 19:41:20|1930.74|1924.54|1930.24|1924.04|1930.98|1924.78|1930.19|1923.99|33
1653939690000|2022-05-30 19:41:30|1930.25|1924.05|1931.1|1924.9|1931.1|1924.9|1930.1|1923.9|31
1653939700000|2022-05-30 19:41:40|1930.92|1924.72|1931.9|1925.7|1931.97|1925.77|1930.88|1924.68|38
1653939710000|2022-05-30 19:41:50|1931.97|1925.77|1933.7|1927.5|1934.68|1928.48|1931.97|1925.77|39
1653939720000|2022-05-30 19:42:00|1933.74|1927.54|1933.14|1926.94|1933.97|1927.77|1932.88|1926.68|36
1653939730000|2022-05-30 19:42:10|1933.22|1927.02|1929.51|1923.31|1933.39|1927.19|1929.51|1923.31|39
1653939740000|2022-05-30 19:42:20|1929.54|1923.34|1931.39|1925.19|1931.63|1925.43|1929.5|1923.3|38
1653939750000|2022-05-30 19:42:30|1931.46|1925.26|1931.82|1925.62|1931.91|1925.71|1931.46|1925.26|36
1653939760000|2022-05-30 19:42:40|1931.97|1925.77|1931.75|1925.55|1931.97|1925.77|1931.62|1925.42|31
1653939770000|2022-05-30 19:42:50|1931.77|1925.57|1931.89|1925.69|1932.14|1925.94|1931.62|1925.42|33
1653939780000|2022-05-30 19:43:00|1931.86|1925.66|1930.45|1924.25|1931.9|1925.7|1930.44|1924.24|37
1653939790000|2022-05-30 19:43:10|1930.46|1924.26|1930.24|1924.04|1930.46|1924.26|1930.19|1923.99|37
1653939800000|2022-05-30 19:43:20|1930.2|1924|1930.1|1923.9|1930.29|1924.09|1930.06|1923.86|29
1653939810000|2022-05-30 19:43:30|1930.09|1923.89|1930.05|1923.85|1930.12|1923.92|1929.97|1923.77|34
1653939820000|2022-05-30 19:43:40|1930.06|1923.86|1929.8|1923.6|1930.07|1923.87|1929.75|1923.55|28
1653939830000|2022-05-30 19:43:50|1929.78|1923.58|1929.35|1923.15|1929.82|1923.62|1929.25|1923.05|31
1653939840000|2022-05-30 19:44:00|1929.32|1923.12|1929.73|1923.53|1929.97|1923.77|1929.32|1923.12|34
1653939850000|2022-05-30 19:44:10|1929.75|1923.55|1929.6|1923.4|1929.84|1923.64|1929.59|1923.39|22
1653939860000|2022-05-30 19:44:20|1929.59|1923.39|1929.1|1922.9|1929.59|1923.39|1928.84|1922.64|29
1653939870000|2022-05-30 19:44:30|1929.3|1923.1|1927.38|1921.18|1929.3|1923.1|1927.38|1921.18|33
1653939880000|2022-05-30 19:44:40|1927.42|1921.22|1926.08|1919.88|1927.88|1921.68|1925.82|1919.62|37
1653939890000|2022-05-30 19:44:50|1925.62|1919.42|1924.98|1918.78|1926.03|1919.83|1924.8|1918.6|38
1653939900000|2022-05-30 19:45:00|1925.05|1918.85|1924.66|1918.46|1925.09|1918.89|1924.66|1918.46|30
1653939910000|2022-05-30 19:45:10|1924.62|1918.42|1924.73|1918.53|1924.76|1918.56|1924.56|1918.36|29
1653939920000|2022-05-30 19:45:20|1924.7|1918.5|1924.78|1918.58|1924.84|1918.64|1924.09|1917.89|35
1653939930000|2022-05-30 19:45:30|1924.81|1918.61|1924.55|1918.35|1924.94|1918.74|1924.32|1918.12|34
1653939940000|2022-05-30 19:45:40|1924.47|1918.27|1924.68|1918.48|1924.73|1918.53|1924.47|1918.27|20
1653939950000|2022-05-30 19:45:50|1924.7|1918.5|1923.97|1917.77|1924.76|1918.56|1923.9|1917.7|21
1653939960000|2022-05-30 19:46:00|1923.94|1917.74|1923.81|1917.61|1924.31|1918.11|1923.81|1917.61|24
1653939970000|2022-05-30 19:46:10|1923.72|1917.52|1923.26|1917.06|1923.72|1917.52|1922.66|1916.46|31
1653939980000|2022-05-30 19:46:20|1923.3|1917.1|1922.99|1916.79|1923.3|1917.1|1922.95|1916.75|12
1653939990000|2022-05-30 19:46:30|1922.97|1916.77|1922.61|1916.41|1923.41|1917.21|1922.57|1916.37|29
1653940000000|2022-05-30 19:46:40|1922.63|1916.43|1922.49|1916.29|1922.63|1916.43|1922.11|1915.91|35
1653940010000|2022-05-30 19:46:50|1922.83|1916.63|1922.52|1916.32|1923.24|1917.04|1922.35|1916.15|33
1653940020000|2022-05-30 19:47:00|1922.55|1916.35|1923.27|1917.07|1923.44|1917.24|1922.5|1916.3|34
1653940030000|2022-05-30 19:47:10|1923.25|1917.05|1923.1|1916.9|1923.31|1917.11|1923.08|1916.88|27
1653940040000|2022-05-30 19:47:20|1923.14|1916.94|1923.55|1917.35|1923.55|1917.35|1923.02|1916.82|18
1653940050000|2022-05-30 19:47:30|1923.64|1917.44|1923.84|1917.64|1924.07|1917.87|1923.41|1917.21|35
1653940060000|2022-05-30 19:47:40|1923.98|1917.78|1924.09|1917.89|1924.09|1917.89|1923.8|1917.6|29
1653940070000|2022-05-30 19:47:50|1924.03|1917.83|1923.15|1916.95|1924.1|1917.9|1923.12|1916.92|20
1653940080000|2022-05-30 19:48:00|1923.14|1916.94|1922.26|1916.06|1923.33|1917.13|1922.14|1915.94|32
1653940090000|2022-05-30 19:48:10|1922.19|1915.99|1922.27|1916.07|1922.39|1916.19|1922.17|1915.97|30
1653940100000|2022-05-30 19:48:20|1922.28|1916.08|1922.18|1915.98|1922.38|1916.18|1922.18|1915.98|22
1653940110000|2022-05-30 19:48:30|1922.17|1915.97|1922.12|1915.92|1922.25|1916.05|1921.94|1915.74|32
1653940120000|2022-05-30 19:48:40|1922.13|1915.93|1922.34|1916.14|1922.75|1916.55|1922.05|1915.85|27
1653940130000|2022-05-30 19:48:50|1922.32|1916.12|1922.17|1915.97|1922.47|1916.27|1922.06|1915.86|35
1653940140000|2022-05-30 19:49:00|1922.23|1916.03|1922.15|1915.95|1922.3|1916.1|1922.11|1915.91|31
1653940150000|2022-05-30 19:49:10|1922.14|1915.94|1921.44|1915.24|1922.27|1916.07|1921.26|1915.06|30
1653940160000|2022-05-30 19:49:20|1921.47|1915.27|1921|1914.8|1921.47|1915.27|1920.91|1914.71|36
1653940170000|2022-05-30 19:49:30|1920.99|1914.79|1920.24|1914.04|1921.15|1914.95|1919.78|1913.58|34
1653940180000|2022-05-30 19:49:40|1920.36|1914.16|1918.35|1912.15|1920.36|1914.16|1918.11|1911.91|39
1653940190000|2022-05-30 19:49:50|1918.5|1912.3|1917.26|1911.06|1918.97|1912.77|1916.67|1910.47|39
1653940200000|2022-05-30 19:50:00|1917.33|1911.13|1916.69|1910.49|1918.01|1911.81|1916.68|1910.48|38
1653940210000|2022-05-30 19:50:10|1916.88|1910.68|1916.81|1910.61|1916.98|1910.78|1916.12|1909.92|34
1653940220000|2022-05-30 19:50:20|1916.82|1910.62|1916.19|1909.99|1916.87|1910.67|1915.96|1909.76|38
1653940230000|2022-05-30 19:50:30|1916.21|1910.01|1916.14|1909.94|1916.25|1910.05|1916|1909.8|31
1653940240000|2022-05-30 19:50:40|1916.22|1910.02|1916.78|1910.58|1916.81|1910.61|1915.94|1909.74|34
1653940250000|2022-05-30 19:50:50|1916.83|1910.63|1917.03|1910.83|1917.13|1910.93|1916.81|1910.61|28
1653940260000|2022-05-30 19:51:00|1916.97|1910.77|1915.78|1909.58|1917.22|1911.02|1915.67|1909.47|34
1653940270000|2022-05-30 19:51:10|1915.76|1909.56|1915.78|1909.58|1916.07|1909.87|1915.57|1909.37|37
1653940280000|2022-05-30 19:51:20|1915.59|1909.39|1915.99|1909.79|1916.04|1909.84|1915.55|1909.35|29
1653940290000|2022-05-30 19:51:30|1915.95|1909.75|1914.86|1908.66|1915.95|1909.75|1914.68|1908.48|35
1653940300000|2022-05-30 19:51:40|1914.76|1908.56|1915.56|1909.36|1915.6|1909.4|1914.6|1908.4|37
1653940310000|2022-05-30 19:51:50|1915.57|1909.37|1913.95|1907.75|1915.64|1909.44|1913.78|1907.58|33
1653940320000|2022-05-30 19:52:00|1913.96|1907.76|1913.75|1907.55|1914.16|1907.96|1913.44|1907.24|35
1653940330000|2022-05-30 19:52:10|1913.63|1907.43|1915.33|1909.13|1915.37|1909.17|1913.42|1907.22|35
1653940340000|2022-05-30 19:52:20|1915.39|1909.19|1915.95|1909.75|1916.03|1909.83|1915.36|1909.16|29
1653940350000|2022-05-30 19:52:30|1915.93|1909.73|1915.96|1909.76|1916.28|1910.08|1915.87|1909.67|28
1653940360000|2022-05-30 19:52:40|1915.97|1909.77|1915.68|1909.48|1916.18|1909.98|1915.67|1909.47|28
1653940370000|2022-05-30 19:52:50|1915.69|1909.49|1915.33|1909.13|1915.76|1909.56|1915.32|1909.12|23
1653940380000|2022-05-30 19:53:00|1915.32|1909.12|1914.47|1908.27|1915.65|1909.45|1914.47|1908.27|24
1653940390000|2022-05-30 19:53:10|1914.54|1908.34|1914.1|1907.9|1914.64|1908.44|1913.35|1907.15|37
1653940400000|2022-05-30 19:53:20|1914.07|1907.87|1914.7|1908.5|1914.72|1908.52|1913.85|1907.65|30
1653940410000|2022-05-30 19:53:30|1914.46|1908.26|1914.45|1908.25|1915.11|1908.91|1914.31|1908.11|36
1653940420000|2022-05-30 19:53:40|1914.47|1908.27|1914.77|1908.57|1914.96|1908.76|1914.04|1907.84|29
1653940430000|2022-05-30 19:53:50|1914.75|1908.55|1915.05|1908.85|1915.05|1908.85|1914.14|1907.94|29
1653940440000|2022-05-30 19:54:00|1915.03|1908.83|1915.12|1908.92|1915.46|1909.26|1914.99|1908.79|28
1653940450000|2022-05-30 19:54:10|1915.13|1908.93|1915.41|1909.21|1915.43|1909.23|1915.13|1908.93|21
1653940460000|2022-05-30 19:54:20|1915.4|1909.2|1915.78|1909.58|1915.99|1909.79|1915.14|1908.94|17
1653940470000|2022-05-30 19:54:30|1915.79|1909.59|1916.4|1910.2|1916.78|1910.58|1915.76|1909.56|39
1653940480000|2022-05-30 19:54:40|1916.38|1910.18|1916.58|1910.38|1916.72|1910.52|1916.37|1910.17|30
1653940490000|2022-05-30 19:54:50|1916.63|1910.43|1917.08|1910.88|1917.14|1910.94|1916.62|1910.42|30
1653940500000|2022-05-30 19:55:00|1917.11|1910.91|1917.11|1910.91|1917.22|1911.02|1917.07|1910.87|29
1653940510000|2022-05-30 19:55:10|1917.1|1910.9|1918.07|1911.87|1918.14|1911.94|1917.1|1910.9|32
1653940520000|2022-05-30 19:55:20|1918.1|1911.9|1918.48|1912.28|1918.61|1912.41|1918.09|1911.89|29
1653940530000|2022-05-30 19:55:30|1918.55|1912.35|1918.72|1912.52|1918.87|1912.67|1918.42|1912.22|32
1653940540000|2022-05-30 19:55:40|1918.69|1912.49|1918.59|1912.39|1918.99|1912.79|1918.46|1912.26|34
1653940550000|2022-05-30 19:55:50|1918.62|1912.42|1919.23|1913.03|1919.23|1913.03|1918.46|1912.26|33
1653940560000|2022-05-30 19:56:00|1919.18|1912.98|1919.03|1912.83|1919.23|1913.03|1918.86|1912.66|24
1653940570000|2022-05-30 19:56:10|1918.99|1912.79|1918.98|1912.78|1919.04|1912.84|1918.91|1912.71|23
1653940580000|2022-05-30 19:56:20|1919.06|1912.86|1919.12|1912.92|1919.16|1912.96|1918.99|1912.79|13
1653940590000|2022-05-30 19:56:30|1919.13|1912.93|1920.02|1913.82|1920.14|1913.94|1919.13|1912.93|23
1653940600000|2022-05-30 19:56:40|1920.13|1913.93|1920.66|1914.46|1920.76|1914.56|1920.02|1913.82|26
1653940610000|2022-05-30 19:56:50|1920.61|1914.41|1921.37|1915.17|1921.41|1915.21|1919.97|1913.77|33
1653940620000|2022-05-30 19:57:00|1921.36|1915.16|1921.83|1915.63|1921.83|1915.63|1921.36|1915.16|30
1653940630000|2022-05-30 19:57:10|1921.82|1915.62|1921.98|1915.78|1921.98|1915.78|1921.72|1915.52|31
1653940640000|2022-05-30 19:57:20|1921.96|1915.76|1921.04|1914.84|1921.97|1915.77|1921.04|1914.84|34
1653940650000|2022-05-30 19:57:30|1921.07|1914.87|1920.4|1914.2|1921.11|1914.91|1920.31|1914.11|33
1653940660000|2022-05-30 19:57:40|1920.02|1913.82|1919.62|1913.42|1920.4|1914.2|1919.47|1913.27|36
1653940670000|2022-05-30 19:57:50|1919.61|1913.41|1921.35|1915.15|1921.61|1915.41|1919.61|1913.41|35
1653940680000|2022-05-30 19:58:00|1921.41|1915.21|1921.02|1914.82|1921.5|1915.3|1920.98|1914.78|32
1653940690000|2022-05-30 19:58:10|1921.17|1914.97|1921.2|1915|1921.25|1915.05|1920.97|1914.77|32
1653940700000|2022-05-30 19:58:20|1921.25|1915.05|1920.66|1914.46|1921.36|1915.16|1920.66|1914.46|28
1653940710000|2022-05-30 19:58:30|1920.69|1914.49|1920.18|1913.98|1920.79|1914.59|1920.12|1913.92|33
1653940720000|2022-05-30 19:58:40|1920.14|1913.94|1920.07|1913.87|1920.3|1914.1|1919.72|1913.52|28
1653940730000|2022-05-30 19:58:50|1920.06|1913.86|1920.6|1914.4|1920.63|1914.43|1920|1913.8|23
1653940740000|2022-05-30 19:59:00|1920.24|1914.04|1920.05|1913.85|1920.56|1914.36|1919.83|1913.63|23
1653940750000|2022-05-30 19:59:10|1920.3|1914.1|1920.79|1914.59|1920.79|1914.59|1920.29|1914.09|33
1653940760000|2022-05-30 19:59:20|1920.72|1914.52|1920.1|1913.9|1920.79|1914.59|1919.49|1913.29|25
1653940770000|2022-05-30 19:59:30|1920.13|1913.93|1918.75|1912.55|1920.13|1913.93|1918.63|1912.43|33
1653940780000|2022-05-30 19:59:40|1918.77|1912.57|1918.69|1912.49|1919.01|1912.81|1918.66|1912.46|27
1653940790000|2022-05-30 19:59:50|1918.84|1912.64|1918.81|1912.61|1918.93|1912.73|1918.34|1912.14|27
1653940800000|2022-05-30 20:00:00|1918.8|1912.6|1918.77|1912.57|1918.84|1912.64|1918.69|1912.49|31
1653940810000|2022-05-30 20:00:10|1918.75|1912.55|1918.34|1912.14|1918.75|1912.55|1917.77|1911.57|26
1653940820000|2022-05-30 20:00:20|1918.27|1912.07|1915.82|1909.62|1918.5|1912.3|1915.82|1909.62|32
1653940830000|2022-05-30 20:00:30|1915.75|1909.55|1914.77|1908.57|1916.03|1909.83|1914.7|1908.5|37
1653940840000|2022-05-30 20:00:40|1914.73|1908.53|1916.59|1910.39|1916.78|1910.58|1914.71|1908.51|36
1653940850000|2022-05-30 20:00:50|1916.57|1910.37|1918.57|1912.37|1918.6|1912.4|1916.57|1910.37|34
1653940860000|2022-05-30 20:01:00|1918.58|1912.38|1918.2|1912|1918.64|1912.44|1918.2|1912|30
1653940870000|2022-05-30 20:01:10|1918.23|1912.03|1918.08|1911.88|1918.4|1912.2|1918.08|1911.88|30
1653940880000|2022-05-30 20:01:20|1917.47|1911.27|1915.82|1909.62|1917.47|1911.27|1915.01|1908.81|40
1653940890000|2022-05-30 20:01:30|1915.9|1909.7|1916.16|1909.96|1916.79|1910.59|1914.48|1908.28|38
1653940900000|2022-05-30 20:01:40|1915.97|1909.77|1916.53|1910.33|1916.59|1910.39|1915.7|1909.5|38
1653940910000|2022-05-30 20:01:50|1916.48|1910.28|1916.86|1910.66|1917.37|1911.17|1916.3|1910.1|38
1653940920000|2022-05-30 20:02:00|1916.84|1910.64|1915.99|1909.79|1916.89|1910.69|1915.66|1909.46|36
1653940930000|2022-05-30 20:02:10|1916.15|1909.95|1914.98|1908.78|1916.41|1910.21|1914.54|1908.34|38
1653940940000|2022-05-30 20:02:20|1915.09|1908.89|1914.71|1908.51|1915.14|1908.94|1914.43|1908.23|38
1653940950000|2022-05-30 20:02:30|1914.82|1908.62|1916.06|1909.86|1916.36|1910.16|1914.73|1908.53|38
1653940960000|2022-05-30 20:02:40|1916.08|1909.88|1915.15|1908.95|1916.24|1910.04|1915.15|1908.95|32
1653940970000|2022-05-30 20:02:50|1915.3|1909.1|1915.24|1909.04|1915.49|1909.29|1915.21|1909.01|29
1653940980000|2022-05-30 20:03:00|1915.04|1908.84|1916.42|1910.22|1916.46|1910.26|1914.64|1908.44|36
1653940990000|2022-05-30 20:03:10|1916.41|1910.21|1916.38|1910.18|1916.43|1910.23|1916.35|1910.15|23
1653941000000|2022-05-30 20:03:20|1916.39|1910.19|1916.43|1910.23|1916.46|1910.26|1916.28|1910.08|13
1653941010000|2022-05-30 20:03:30|1916.44|1910.24|1916.28|1910.08|1916.44|1910.24|1916.12|1909.92|20
1653941020000|2022-05-30 20:03:40|1916.3|1910.1|1916.43|1910.23|1916.45|1910.25|1916.3|1910.1|21
1653941030000|2022-05-30 20:03:50|1916.42|1910.22|1918.11|1911.91|1918.11|1911.91|1916.41|1910.21|34
1653941040000|2022-05-30 20:04:00|1918.1|1911.9|1918.77|1912.57|1918.9|1912.7|1918.1|1911.9|31
1653941050000|2022-05-30 20:04:10|1918.78|1912.58|1917.52|1911.32|1918.89|1912.69|1917.43|1911.23|36
1653941060000|2022-05-30 20:04:20|1917.46|1911.26|1918.04|1911.84|1918.17|1911.97|1917.46|1911.26|27
1653941070000|2022-05-30 20:04:30|1918.03|1911.83|1918.15|1911.95|1918.15|1911.95|1917.86|1911.66|28
1653941080000|2022-05-30 20:04:40|1918.07|1911.87|1918.16|1911.96|1918.2|1912|1918.05|1911.85|30
1653941090000|2022-05-30 20:04:50|1918.17|1911.97|1918.75|1912.55|1918.93|1912.73|1918.17|1911.97|28
1653941100000|2022-05-30 20:05:00|1918.74|1912.54|1918.56|1912.36|1918.74|1912.54|1918.4|1912.2|24
1653941110000|2022-05-30 20:05:10|1918.62|1912.42|1918.64|1912.44|1919.62|1913.42|1918.52|1912.32|34
1653941120000|2022-05-30 20:05:20|1918.63|1912.43|1918.17|1911.97|1918.71|1912.51|1917.96|1911.76|33
1653941130000|2022-05-30 20:05:30|1918.2|1912|1918.51|1912.31|1918.67|1912.47|1918.06|1911.86|26
1653941140000|2022-05-30 20:05:40|1918.53|1912.33|1918.48|1912.28|1918.53|1912.33|1918.31|1912.11|26
1653941150000|2022-05-30 20:05:50|1918.51|1912.31|1918.49|1912.29|1918.61|1912.41|1918.38|1912.18|26
1653941160000|2022-05-30 20:06:00|1918.44|1912.24|1920.24|1914.04|1920.24|1914.04|1918.44|1912.24|33
1653941170000|2022-05-30 20:06:10|1920.33|1914.13|1919.86|1913.66|1920.56|1914.36|1919.86|1913.66|33
1653941180000|2022-05-30 20:06:20|1920.03|1913.83|1919.6|1913.4|1920.03|1913.83|1919.49|1913.29|32
1653941190000|2022-05-30 20:06:30|1919.59|1913.39|1919.54|1913.34|1919.68|1913.48|1919.33|1913.13|31
1653941200000|2022-05-30 20:06:40|1919.6|1913.4|1919.72|1913.52|1919.77|1913.57|1919.41|1913.21|30
1653941210000|2022-05-30 20:06:50|1919.74|1913.54|1919.93|1913.73|1920.16|1913.96|1919.63|1913.43|32
1653941220000|2022-05-30 20:07:00|1919.91|1913.71|1920.29|1914.09|1920.41|1914.21|1919.91|1913.71|31
1653941230000|2022-05-30 20:07:10|1920.24|1914.04|1921.29|1915.09|1921.29|1915.09|1920.24|1914.04|27
1653941240000|2022-05-30 20:07:20|1921.19|1914.99|1921.82|1915.62|1921.91|1915.71|1921.19|1914.99|28
1653941250000|2022-05-30 20:07:30|1921.85|1915.65|1922.01|1915.81|1922.04|1915.84|1921.77|1915.57|30
1653941260000|2022-05-30 20:07:40|1922|1915.8|1921.98|1915.78|1922.05|1915.85|1921.98|1915.78|21
1653941270000|2022-05-30 20:07:50|1921.99|1915.79|1923.51|1917.31|1923.51|1917.31|1921.94|1915.74|29
1653941280000|2022-05-30 20:08:00|1923.29|1917.09|1923.53|1917.33|1923.69|1917.49|1922.9|1916.7|34
1653941290000|2022-05-30 20:08:10|1923.61|1917.41|1924.29|1918.09|1925.33|1919.13|1923.57|1917.37|35
1653941300000|2022-05-30 20:08:20|1924.34|1918.14|1924.8|1918.6|1924.88|1918.68|1923.67|1917.47|30
1653941310000|2022-05-30 20:08:30|1924.87|1918.67|1925|1918.8|1925.25|1919.05|1924.81|1918.61|35
1653941320000|2022-05-30 20:08:40|1925.07|1918.87|1925.09|1918.89|1925.31|1919.11|1924.9|1918.7|33
1653941330000|2022-05-30 20:08:50|1925.12|1918.92|1924.99|1918.79|1925.31|1919.11|1924.79|1918.59|40
1653941340000|2022-05-30 20:09:00|1924.97|1918.77|1925.24|1919.04|1925.44|1919.24|1924.91|1918.71|31
1653941350000|2022-05-30 20:09:10|1925.22|1919.02|1925.06|1918.86|1925.34|1919.14|1925.02|1918.82|22
1653941360000|2022-05-30 20:09:20|1925.18|1918.98|1925.09|1918.89|1925.23|1919.03|1925.08|1918.88|26
1653941370000|2022-05-30 20:09:30|1925.17|1918.97|1926.38|1920.18|1926.38|1920.18|1925.17|1918.97|25
1653941380000|2022-05-30 20:09:40|1926.35|1920.15|1927.38|1921.18|1927.38|1921.18|1926.09|1919.89|33
1653941390000|2022-05-30 20:09:50|1927.36|1921.16|1926.47|1920.27|1927.36|1921.16|1926.33|1920.13|34
1653941400000|2022-05-30 20:10:00|1926.45|1920.25|1926.98|1920.78|1927.03|1920.83|1926.28|1920.08|32
1653941410000|2022-05-30 20:10:10|1926.99|1920.79|1927.9|1921.7|1928.24|1922.04|1926.89|1920.69|37
1653941420000|2022-05-30 20:10:20|1927.67|1921.47|1927.97|1921.77|1928.57|1922.37|1927.63|1921.43|31
1653941430000|2022-05-30 20:10:30|1928.03|1921.83|1927.97|1921.77|1928.11|1921.91|1927.77|1921.57|32
1653941440000|2022-05-30 20:10:40|1928.01|1921.81|1928.66|1922.46|1928.76|1922.56|1928.01|1921.81|28
1653941450000|2022-05-30 20:10:50|1928.65|1922.45|1928.93|1922.73|1929.06|1922.86|1928.58|1922.38|36
1653941460000|2022-05-30 20:11:00|1928.92|1922.72|1928.41|1922.21|1929.55|1923.35|1928.15|1921.95|36
1653941470000|2022-05-30 20:11:10|1928.39|1922.19|1928.89|1922.69|1929.2|1923|1928.39|1922.19|32
1653941480000|2022-05-30 20:11:20|1929|1922.8|1929.43|1923.23|1929.54|1923.34|1928.92|1922.72|29
1653941490000|2022-05-30 20:11:30|1929.36|1923.16|1929.73|1923.53|1929.76|1923.56|1929.2|1923|39
1653941500000|2022-05-30 20:11:40|1929.72|1923.52|1931.33|1925.13|1931.33|1925.13|1929.65|1923.45|37
1653941510000|2022-05-30 20:11:50|1931.32|1925.12|1931.84|1925.64|1931.98|1925.78|1931.27|1925.07|38
1653941520000|2022-05-30 20:12:00|1932.06|1925.86|1932.62|1926.42|1932.62|1926.42|1931.91|1925.71|31
1653941530000|2022-05-30 20:12:10|1932.65|1926.45|1932.19|1925.99|1932.98|1926.78|1931.96|1925.76|31
1653941540000|2022-05-30 20:12:20|1932.21|1926.01|1932.48|1926.28|1932.87|1926.67|1932.19|1925.99|28
1653941550000|2022-05-30 20:12:30|1932.42|1926.22|1932.68|1926.48|1932.97|1926.77|1932.42|1926.22|27
1653941560000|2022-05-30 20:12:40|1932.66|1926.46|1931.86|1925.66|1932.96|1926.76|1931.74|1925.54|35
1653941570000|2022-05-30 20:12:50|1931.83|1925.63|1931.01|1924.81|1931.84|1925.64|1930.82|1924.62|26
1653941580000|2022-05-30 20:13:00|1930.95|1924.75|1929.23|1923.03|1931.01|1924.81|1929.2|1923|29
1653941590000|2022-05-30 20:13:10|1929.24|1923.04|1929.06|1922.86|1929.4|1923.2|1929.06|1922.86|18
1653941600000|2022-05-30 20:13:20|1929.11|1922.91|1930.61|1924.41|1930.63|1924.43|1929.1|1922.9|29
1653941610000|2022-05-30 20:13:30|1930.63|1924.43|1932.18|1925.98|1932.2|1926|1930.63|1924.43|38
1653941620000|2022-05-30 20:13:40|1931.94|1925.74|1930.92|1924.72|1931.94|1925.74|1930.72|1924.52|31
1653941630000|2022-05-30 20:13:50|1930.96|1924.76|1930.94|1924.74|1931.05|1924.85|1930.08|1923.88|30
1653941640000|2022-05-30 20:14:00|1930.98|1924.78|1930.95|1924.75|1931.04|1924.84|1930.84|1924.64|25
1653941650000|2022-05-30 20:14:10|1930.57|1924.37|1930.72|1924.52|1930.88|1924.68|1930.52|1924.32|27
1653941660000|2022-05-30 20:14:20|1930.73|1924.53|1930.53|1924.33|1931.03|1924.83|1930.02|1923.82|28
1653941670000|2022-05-30 20:14:30|1930.51|1924.31|1930.21|1924.01|1930.53|1924.33|1930.18|1923.98|32
1653941680000|2022-05-30 20:14:40|1930.2|1924|1929.41|1923.21|1930.31|1924.11|1929.41|1923.21|27
1653941690000|2022-05-30 20:14:50|1929.43|1923.23|1929.33|1923.13|1929.58|1923.38|1929.3|1923.1|21
1653941700000|2022-05-30 20:15:00|1929.32|1923.12|1930.76|1924.56|1930.76|1924.56|1929.32|1923.12|32
1653941710000|2022-05-30 20:15:10|1930.73|1924.53|1930.66|1924.46|1930.76|1924.56|1930.57|1924.37|23
1653941720000|2022-05-30 20:15:20|1930.74|1924.54|1931.2|1925|1931.25|1925.05|1930.68|1924.48|32
1653941730000|2022-05-30 20:15:30|1931.26|1925.06|1932.34|1926.14|1932.34|1926.14|1931.22|1925.02|32
1653941740000|2022-05-30 20:15:40|1932.21|1926.01|1931.74|1925.54|1932.27|1926.07|1931.65|1925.45|33
1653941750000|2022-05-30 20:15:50|1931.85|1925.65|1932.08|1925.88|1932.14|1925.94|1931.38|1925.18|32
1653941760000|2022-05-30 20:16:00|1932.12|1925.92|1933.11|1926.91|1933.11|1926.91|1931.98|1925.78|34
1653941770000|2022-05-30 20:16:10|1932.91|1926.71|1934.52|1928.32|1934.74|1928.54|1932.91|1926.71|34
1653941780000|2022-05-30 20:16:20|1934.74|1928.54|1934.31|1928.11|1934.74|1928.54|1934.2|1928|29
1653941790000|2022-05-30 20:16:30|1934.01|1927.81|1933.11|1926.91|1934.01|1927.81|1932.63|1926.43|37
1653941800000|2022-05-30 20:16:40|1933.07|1926.87|1932.67|1926.47|1933.21|1927.01|1932.6|1926.4|32
1653941810000|2022-05-30 20:16:50|1932.87|1926.67|1932.3|1926.1|1932.87|1926.67|1932.25|1926.05|36
1653941820000|2022-05-30 20:17:00|1932.32|1926.12|1933.87|1927.67|1933.87|1927.67|1932.2|1926|34
1653941830000|2022-05-30 20:17:10|1933.88|1927.68|1933.78|1927.58|1933.9|1927.7|1933.48|1927.28|28
1653941840000|2022-05-30 20:17:20|1933.74|1927.54|1934.68|1928.48|1934.68|1928.48|1933.74|1927.54|27
1653941850000|2022-05-30 20:17:30|1934.06|1927.86|1933.7|1927.5|1934.36|1928.16|1933.45|1927.25|29
1653941860000|2022-05-30 20:17:40|1933.9|1927.7|1933.99|1927.79|1934.77|1928.57|1933.86|1927.66|35
1653941870000|2022-05-30 20:17:50|1934.09|1927.89|1933.46|1927.26|1934.2|1928|1933.3|1927.1|28
1653941880000|2022-05-30 20:18:00|1933.43|1927.23|1935.06|1928.86|1935.07|1928.87|1933.43|1927.23|34
1653941890000|2022-05-30 20:18:10|1935.05|1928.85|1935.48|1929.28|1935.56|1929.36|1934.99|1928.79|32
1653941900000|2022-05-30 20:18:20|1935.46|1929.26|1939.11|1932.91|1940.1|1933.9|1935.46|1929.26|36
1653941910000|2022-05-30 20:18:30|1939.01|1932.81|1937.09|1930.89|1940.4|1934.2|1937.09|1930.89|36
1653941920000|2022-05-30 20:18:40|1936.88|1930.68|1937.29|1931.09|1937.29|1931.09|1935.94|1929.74|38
1653941930000|2022-05-30 20:18:50|1937.42|1931.22|1937.98|1931.78|1938.35|1932.15|1937.41|1931.21|38
1653941940000|2022-05-30 20:19:00|1938.11|1931.91|1937.85|1931.65|1938.44|1932.24|1937.64|1931.44|38
1653941950000|2022-05-30 20:19:10|1937.91|1931.71|1937.71|1931.51|1937.93|1931.73|1937.68|1931.48|38
1653941960000|2022-05-30 20:19:20|1937.59|1931.39|1936.07|1929.87|1937.59|1931.39|1935.9|1929.7|37
1653941970000|2022-05-30 20:19:30|1936|1929.8|1935.96|1929.76|1936.12|1929.92|1935.76|1929.56|31
1653941980000|2022-05-30 20:19:40|1935.89|1929.69|1935.97|1929.77|1936.01|1929.81|1935.74|1929.54|37
1653941990000|2022-05-30 20:19:50|1935.91|1929.71|1935.67|1929.47|1935.97|1929.77|1935.67|1929.47|32
1653942000000|2022-05-30 20:20:00|1935.68|1929.48|1936.95|1930.75|1937.42|1931.22|1935.68|1929.48|37
1653942010000|2022-05-30 20:20:10|1936.88|1930.68|1936.49|1930.29|1936.94|1930.74|1936.35|1930.15|34
1653942020000|2022-05-30 20:20:20|1936.52|1930.32|1934.98|1928.78|1936.52|1930.32|1934.98|1928.78|33
1653942030000|2022-05-30 20:20:30|1934.96|1928.76|1933.67|1927.47|1935.12|1928.92|1933.51|1927.31|34
1653942040000|2022-05-30 20:20:40|1933.66|1927.46|1934.27|1928.07|1934.59|1928.39|1933.39|1927.19|39
1653942050000|2022-05-30 20:20:50|1934.37|1928.17|1933.58|1927.38|1934.37|1928.17|1933.58|1927.38|36
1653942060000|2022-05-30 20:21:00|1933.79|1927.59|1933.53|1927.33|1933.92|1927.72|1933.03|1926.83|38
1653942070000|2022-05-30 20:21:10|1933.41|1927.21|1932.19|1925.99|1933.56|1927.36|1932.19|1925.99|36
1653942080000|2022-05-30 20:21:20|1932.11|1925.91|1932.35|1926.15|1932.59|1926.39|1931.6|1925.4|37
1653942090000|2022-05-30 20:21:30|1932.39|1926.19|1932.34|1926.14|1932.76|1926.56|1932.34|1926.14|25
1653942100000|2022-05-30 20:21:40|1932.32|1926.12|1930.46|1924.26|1932.4|1926.2|1930.1|1923.9|34
1653942110000|2022-05-30 20:21:50|1930.54|1924.34|1931.28|1925.08|1931.34|1925.14|1930.25|1924.05|34
1653942120000|2022-05-30 20:22:00|1931.31|1925.11|1931.47|1925.27|1931.54|1925.34|1931.23|1925.03|35
1653942130000|2022-05-30 20:22:10|1931.48|1925.28|1932.13|1925.93|1932.95|1926.75|1931.41|1925.21|28
1653942140000|2022-05-30 20:22:20|1931.84|1925.64|1931.39|1925.19|1931.86|1925.66|1931.3|1925.1|36
1653942150000|2022-05-30 20:22:30|1931.26|1925.06|1931.58|1925.38|1931.74|1925.54|1931.2|1925|32
1653942160000|2022-05-30 20:22:40|1931.56|1925.36|1932.28|1926.08|1932.41|1926.21|1931.56|1925.36|29
1653942170000|2022-05-30 20:22:50|1931.99|1925.79|1930.87|1924.67|1931.99|1925.79|1930.48|1924.28|33
1653942180000|2022-05-30 20:23:00|1930.92|1924.72|1931.49|1925.29|1931.49|1925.29|1930.8|1924.6|35
1653942190000|2022-05-30 20:23:10|1931.45|1925.25|1931.54|1925.34|1931.54|1925.34|1931.38|1925.18|33
1653942200000|2022-05-30 20:23:20|1931.59|1925.39|1932.47|1926.27|1932.61|1926.41|1931.59|1925.39|37
1653942210000|2022-05-30 20:23:30|1932.45|1926.25|1932.77|1926.57|1932.77|1926.57|1931.85|1925.65|35
1653942220000|2022-05-30 20:23:40|1932.78|1926.58|1933.69|1927.49|1933.91|1927.71|1932.73|1926.53|35
1653942230000|2022-05-30 20:23:50|1933.54|1927.34|1934|1927.8|1934.04|1927.84|1932.67|1926.47|36
1653942240000|2022-05-30 20:24:00|1933.99|1927.79|1933.91|1927.71|1934.5|1928.3|1933.86|1927.66|39
1653942250000|2022-05-30 20:24:10|1933.92|1927.72|1934.15|1927.95|1934.26|1928.06|1933.58|1927.38|33
1653942260000|2022-05-30 20:24:20|1934.13|1927.93|1935.01|1928.81|1935.03|1928.83|1934.13|1927.93|36
1653942270000|2022-05-30 20:24:30|1935.11|1928.91|1936.48|1930.28|1936.59|1930.39|1934.48|1928.28|38
1653942280000|2022-05-30 20:24:40|1936.55|1930.35|1941.13|1934.93|1942.66|1936.46|1936.55|1930.35|40
1653942290000|2022-05-30 20:24:50|1940.85|1934.65|1948.33|1942.13|1948.6|1942.4|1940.85|1934.65|39
1653942300000|2022-05-30 20:25:00|1948.68|1942.48|1955.75|1949.55|1955.75|1949.55|1948.63|1942.43|39
1653942310000|2022-05-30 20:25:10|1955.46|1949.26|1950.98|1944.78|1958.87|1952.67|1950.04|1943.84|38
1653942320000|2022-05-30 20:25:20|1950.89|1944.69|1948.16|1941.96|1951|1944.8|1947.48|1941.28|38
1653942330000|2022-05-30 20:25:30|1949.05|1942.85|1948.33|1942.13|1951.06|1944.86|1947.83|1941.63|40
1653942340000|2022-05-30 20:25:40|1948.29|1942.09|1944.09|1937.89|1948.29|1942.09|1943.29|1937.09|39
1653942350000|2022-05-30 20:25:50|1944.35|1938.15|1947.48|1941.28|1947.48|1941.28|1944.35|1938.15|37
1653942360000|2022-05-30 20:26:00|1947.51|1941.31|1945.03|1938.83|1948.18|1941.98|1943.2|1937|37
1653942370000|2022-05-30 20:26:10|1944.52|1938.32|1939.43|1933.23|1944.52|1938.32|1939.43|1933.23|39
1653942380000|2022-05-30 20:26:20|1939.76|1933.56|1945.69|1939.49|1946.05|1939.85|1939.76|1933.56|39
1653942390000|2022-05-30 20:26:30|1945.84|1939.64|1945.74|1939.54|1945.92|1939.72|1943.99|1937.79|38
1653942400000|2022-05-30 20:26:40|1945.78|1939.58|1947.35|1941.15|1947.72|1941.52|1945.75|1939.55|39
1653942410000|2022-05-30 20:26:50|1947.37|1941.17|1948.15|1941.95|1949.02|1942.82|1947.14|1940.94|39
1653942420000|2022-05-30 20:27:00|1948.4|1942.2|1947.61|1941.41|1948.4|1942.2|1946.77|1940.57|38
1653942430000|2022-05-30 20:27:10|1947.59|1941.39|1950.72|1944.52|1950.82|1944.62|1947.59|1941.39|39
1653942440000|2022-05-30 20:27:20|1950.71|1944.51|1949.33|1943.13|1952.05|1945.85|1949.26|1943.06|38
1653942450000|2022-05-30 20:27:30|1948.91|1942.71|1953.15|1946.95|1953.15|1946.95|1948.59|1942.39|36
1653942460000|2022-05-30 20:27:40|1952.93|1946.73|1951.87|1945.67|1953.1|1946.9|1951.71|1945.51|33
1653942470000|2022-05-30 20:27:50|1951.76|1945.56|1950.78|1944.58|1951.76|1945.56|1950.78|1944.58|36
1653942480000|2022-05-30 20:28:00|1950.79|1944.59|1950.75|1944.55|1951.14|1944.94|1950.46|1944.26|37
1653942490000|2022-05-30 20:28:10|1951|1944.8|1952.56|1946.36|1953.05|1946.85|1950.6|1944.4|39
1653942500000|2022-05-30 20:28:20|1953.03|1946.83|1951.76|1945.56|1953.99|1947.79|1951.76|1945.56|37
1653942510000|2022-05-30 20:28:30|1951.72|1945.52|1951.07|1944.87|1951.72|1945.52|1950.47|1944.27|38
1653942520000|2022-05-30 20:28:40|1951.18|1944.98|1953.03|1946.83|1953.32|1947.12|1951.18|1944.98|38
1653942530000|2022-05-30 20:28:50|1953.08|1946.88|1954.11|1947.91|1954.6|1948.4|1953.08|1946.88|37
1653942540000|2022-05-30 20:29:00|1954.14|1947.94|1951.62|1945.42|1954.31|1948.11|1951.62|1945.42|37
1653942550000|2022-05-30 20:29:10|1951.61|1945.41|1951.88|1945.68|1951.88|1945.68|1950.89|1944.69|34
1653942560000|2022-05-30 20:29:20|1951.97|1945.77|1948.95|1942.75|1951.97|1945.77|1948.83|1942.63|37
1653942570000|2022-05-30 20:29:30|1948.88|1942.68|1948.62|1942.42|1950.22|1944.02|1947.97|1941.77|39
1653942580000|2022-05-30 20:29:40|1948.86|1942.66|1948.59|1942.39|1949.25|1943.05|1948.25|1942.05|35
1653942590000|2022-05-30 20:29:50|1948.53|1942.33|1949.98|1943.78|1950.25|1944.05|1948.48|1942.28|35
1653942600000|2022-05-30 20:30:00|1950.07|1943.87|1948.56|1942.36|1950.07|1943.87|1948.52|1942.32|37
1653942610000|2022-05-30 20:30:10|1948.07|1941.87|1946|1939.8|1948.38|1942.18|1946|1939.8|36
1653942620000|2022-05-30 20:30:20|1945.59|1939.39|1944.71|1938.51|1946.18|1939.98|1944.36|1938.16|38
1653942630000|2022-05-30 20:30:30|1944.72|1938.52|1946.03|1939.83|1946.31|1940.11|1944.19|1937.99|39
1653942640000|2022-05-30 20:30:40|1945.84|1939.64|1944.25|1938.05|1945.84|1939.64|1944.14|1937.94|36
1653942650000|2022-05-30 20:30:50|1944.24|1938.04|1942.03|1935.83|1944.24|1938.04|1941.99|1935.79|38
1653942660000|2022-05-30 20:31:00|1941.99|1935.79|1939.67|1933.47|1942.03|1935.83|1939.51|1933.31|39
1653942670000|2022-05-30 20:31:10|1939.89|1933.69|1939.41|1933.21|1940.33|1934.13|1938.95|1932.75|38
1653942680000|2022-05-30 20:31:20|1939.05|1932.85|1940.03|1933.83|1941.03|1934.83|1938.81|1932.61|39
1653942690000|2022-05-30 20:31:30|1939.94|1933.74|1938.4|1932.2|1939.94|1933.74|1938.4|1932.2|34
1653942700000|2022-05-30 20:31:40|1938.46|1932.26|1939.25|1933.05|1939.68|1933.48|1938.26|1932.06|40
1653942710000|2022-05-30 20:31:50|1939.23|1933.03|1941|1934.8|1941|1934.8|1938.56|1932.36|37
1653942720000|2022-05-30 20:32:00|1941.36|1935.16|1945.11|1938.91|1945.11|1938.91|1941.23|1935.03|38
1653942730000|2022-05-30 20:32:10|1945.13|1938.93|1948.5|1942.3|1948.5|1942.3|1945.13|1938.93|40
1653942740000|2022-05-30 20:32:20|1948.41|1942.21|1946.85|1940.65|1950.28|1944.08|1946.43|1940.23|40
1653942750000|2022-05-30 20:32:30|1946.72|1940.52|1943.32|1937.12|1946.72|1940.52|1943.32|1937.12|38
1653942760000|2022-05-30 20:32:40|1943.36|1937.16|1944.57|1938.37|1944.57|1938.37|1942.81|1936.61|40
1653942770000|2022-05-30 20:32:50|1944.59|1938.39|1944.89|1938.69|1945.17|1938.97|1943.55|1937.35|37
1653942780000|2022-05-30 20:33:00|1944.8|1938.6|1942.98|1936.78|1945.12|1938.92|1942.92|1936.72|40
1653942790000|2022-05-30 20:33:10|1942.9|1936.7|1943.95|1937.75|1944.23|1938.03|1942.74|1936.54|38
1653942800000|2022-05-30 20:33:20|1943.9|1937.7|1946.15|1939.95|1946.21|1940.01|1943.9|1937.7|39
1653942810000|2022-05-30 20:33:30|1946.4|1940.2|1945.36|1939.16|1946.41|1940.21|1945.3|1939.1|37
1653942820000|2022-05-30 20:33:40|1945.38|1939.18|1945.54|1939.34|1946.25|1940.05|1945.32|1939.12|33
1653942830000|2022-05-30 20:33:50|1945.46|1939.26|1947.37|1941.17|1947.4|1941.2|1945.46|1939.26|36
1653942840000|2022-05-30 20:34:00|1947.34|1941.14|1945.31|1939.11|1947.63|1941.43|1945.31|1939.11|37
1653942850000|2022-05-30 20:34:10|1945.35|1939.15|1942.89|1936.69|1945.51|1939.31|1942.89|1936.69|39
1653942860000|2022-05-30 20:34:20|1943.14|1936.94|1942.86|1936.66|1943.76|1937.56|1942.76|1936.56|39
1653942870000|2022-05-30 20:34:30|1942.8|1936.6|1943.21|1937.01|1944.06|1937.86|1942.76|1936.56|35
1653942880000|2022-05-30 20:34:40|1943.26|1937.06|1943.33|1937.13|1943.49|1937.29|1942.78|1936.58|33
1653942890000|2022-05-30 20:34:50|1943.37|1937.17|1944.69|1938.49|1944.97|1938.77|1943.33|1937.13|35
1653942900000|2022-05-30 20:35:00|1944.59|1938.39|1943.09|1936.89|1944.59|1938.39|1943.04|1936.84|32
1653942910000|2022-05-30 20:35:10|1943.08|1936.88|1941.35|1935.15|1943.14|1936.94|1941.35|1935.15|31
1653942920000|2022-05-30 20:35:20|1941.22|1935.02|1940.91|1934.71|1941.49|1935.29|1940.39|1934.19|36
1653942930000|2022-05-30 20:35:30|1940.95|1934.75|1940.15|1933.95|1941.49|1935.29|1939.54|1933.34|33
1653942940000|2022-05-30 20:35:40|1940.78|1934.58|1940.84|1934.64|1940.86|1934.66|1940.33|1934.13|34
1653942950000|2022-05-30 20:35:50|1940.73|1934.53|1940.64|1934.44|1940.81|1934.61|1940.19|1933.99|31
1653942960000|2022-05-30 20:36:00|1940.65|1934.45|1939.2|1933|1940.92|1934.72|1939.01|1932.81|34
1653942970000|2022-05-30 20:36:10|1939.17|1932.97|1939.68|1933.48|1939.7|1933.5|1939.1|1932.9|34
1653942980000|2022-05-30 20:36:20|1939.51|1933.31|1938.15|1931.95|1939.58|1933.38|1938.13|1931.93|32
1653942990000|2022-05-30 20:36:30|1938.14|1931.94|1937.71|1931.51|1938.29|1932.09|1937.57|1931.37|34
1653943000000|2022-05-30 20:36:40|1937.96|1931.76|1938.09|1931.89|1938.27|1932.07|1937.96|1931.76|35
1653943010000|2022-05-30 20:36:50|1938.43|1932.23|1938.06|1931.86|1938.7|1932.5|1937.72|1931.52|34
1653943020000|2022-05-30 20:37:00|1938.07|1931.87|1937.39|1931.19|1938.12|1931.92|1937.21|1931.01|35
1653943030000|2022-05-30 20:37:10|1937.32|1931.12|1937.92|1931.72|1937.92|1931.72|1937.08|1930.88|33
1653943040000|2022-05-30 20:37:20|1937.98|1931.78|1939.89|1933.69|1940.14|1933.94|1937.98|1931.78|37
1653943050000|2022-05-30 20:37:30|1939.88|1933.68|1939.45|1933.25|1940.25|1934.05|1939.17|1932.97|33
1653943060000|2022-05-30 20:37:40|1939.44|1933.24|1939.89|1933.69|1940.1|1933.9|1939.4|1933.2|35
1653943070000|2022-05-30 20:37:50|1940.33|1934.13|1939.69|1933.49|1940.34|1934.14|1939.62|1933.42|28
1653943080000|2022-05-30 20:38:00|1939.49|1933.29|1938.99|1932.79|1939.49|1933.29|1938.64|1932.44|30
1653943090000|2022-05-30 20:38:10|1939.07|1932.87|1939.57|1933.37|1939.77|1933.57|1939.07|1932.87|31
1653943100000|2022-05-30 20:38:20|1939.95|1933.75|1940|1933.8|1940.11|1933.91|1939.6|1933.4|31
1653943110000|2022-05-30 20:38:30|1939.99|1933.79|1939.81|1933.61|1939.99|1933.79|1939.64|1933.44|30
1653943120000|2022-05-30 20:38:40|1939.87|1933.67|1939.95|1933.75|1940.25|1934.05|1939.86|1933.66|29
1653943130000|2022-05-30 20:38:50|1939.99|1933.79|1938.67|1932.47|1939.99|1933.79|1938.67|1932.47|29
1653943140000|2022-05-30 20:39:00|1938.64|1932.44|1937.97|1931.77|1938.64|1932.44|1937.97|1931.77|30
1653943150000|2022-05-30 20:39:10|1937.98|1931.78|1937.9|1931.7|1938.21|1932.01|1937.86|1931.66|27
1653943160000|2022-05-30 20:39:20|1937.91|1931.71|1938.4|1932.2|1938.4|1932.2|1937.9|1931.7|23
1653943170000|2022-05-30 20:39:30|1938.48|1932.28|1938.48|1932.28|1938.63|1932.43|1938.42|1932.22|28
1653943180000|2022-05-30 20:39:40|1938.49|1932.29|1938.66|1932.46|1938.66|1932.46|1938.09|1931.89|23
1653943190000|2022-05-30 20:39:50|1938.65|1932.45|1938.8|1932.6|1938.9|1932.7|1938.63|1932.43|35
1653943200000|2022-05-30 20:40:00|1938.78|1932.58|1937.79|1931.59|1938.78|1932.58|1937.69|1931.49|29
1653943210000|2022-05-30 20:40:10|1937.84|1931.64|1937.94|1931.74|1937.94|1931.74|1937.71|1931.51|28
1653943220000|2022-05-30 20:40:20|1937.91|1931.71|1937.78|1931.58|1938.12|1931.92|1937.53|1931.33|27
1653943230000|2022-05-30 20:40:30|1937.8|1931.6|1937.38|1931.18|1937.8|1931.6|1937.29|1931.09|21
1653943240000|2022-05-30 20:40:40|1937.39|1931.19|1937.95|1931.75|1938.12|1931.92|1937.36|1931.16|26
1653943250000|2022-05-30 20:40:50|1937.96|1931.76|1938.03|1931.83|1938.07|1931.87|1937.88|1931.68|23
1653943260000|2022-05-30 20:41:00|1938.42|1932.22|1937.9|1931.7|1938.42|1932.22|1937.8|1931.6|31
1653943270000|2022-05-30 20:41:10|1937.91|1931.71|1937.81|1931.61|1938.12|1931.92|1937.69|1931.49|32
1653943280000|2022-05-30 20:41:20|1937.89|1931.69|1938.86|1932.66|1939.02|1932.82|1937.86|1931.66|32
1653943290000|2022-05-30 20:41:30|1938.8|1932.6|1941.27|1935.07|1941.49|1935.29|1938.76|1932.56|38
1653943300000|2022-05-30 20:41:40|1941.3|1935.1|1942.14|1935.94|1942.44|1936.24|1941.3|1935.1|38
1653943310000|2022-05-30 20:41:50|1942.25|1936.05|1942.1|1935.9|1942.56|1936.36|1941.32|1935.12|39
1653943320000|2022-05-30 20:42:00|1941.86|1935.66|1941.6|1935.4|1941.86|1935.66|1941.39|1935.19|32
1653943330000|2022-05-30 20:42:10|1941.66|1935.46|1943.47|1937.27|1943.52|1937.32|1941.56|1935.36|35
1653943340000|2022-05-30 20:42:20|1943.44|1937.24|1945.09|1938.89|1945.17|1938.97|1943.17|1936.97|33
1653943350000|2022-05-30 20:42:30|1945.1|1938.9|1943.64|1937.44|1945.1|1938.9|1943.6|1937.4|33
1653943360000|2022-05-30 20:42:40|1943.63|1937.43|1943.08|1936.88|1943.63|1937.43|1943.03|1936.83|30
1653943370000|2022-05-30 20:42:50|1943.09|1936.89|1943.53|1937.33|1943.54|1937.34|1943.08|1936.88|30
1653943380000|2022-05-30 20:43:00|1943.55|1937.35|1944.18|1937.98|1944.18|1937.98|1943.1|1936.9|32
1653943390000|2022-05-30 20:43:10|1944.19|1937.99|1944.51|1938.31|1944.51|1938.31|1944.11|1937.91|28
1653943400000|2022-05-30 20:43:20|1944.47|1938.27|1945.36|1939.16|1946.26|1940.06|1944.37|1938.17|29
1653943410000|2022-05-30 20:43:30|1945.37|1939.17|1945.26|1939.06|1945.86|1939.66|1945.22|1939.02|29
1653943420000|2022-05-30 20:43:40|1945.27|1939.07|1945.21|1939.01|1945.61|1939.41|1945.1|1938.9|20
1653943430000|2022-05-30 20:43:50|1945.22|1939.02|1945.3|1939.1|1945.61|1939.41|1945.1|1938.9|24
1653943440000|2022-05-30 20:44:00|1945.28|1939.08|1946.59|1940.39|1946.59|1940.39|1945.23|1939.03|26
1653943450000|2022-05-30 20:44:10|1946.6|1940.4|1947.6|1941.4|1947.6|1941.4|1946.26|1940.06|33
1653943460000|2022-05-30 20:44:20|1947.61|1941.41|1947.31|1941.11|1947.65|1941.45|1946.46|1940.26|25
1653943470000|2022-05-30 20:44:30|1947.26|1941.06|1947.09|1940.89|1948.26|1942.06|1947.09|1940.89|32
1653943480000|2022-05-30 20:44:40|1947.07|1940.87|1946.87|1940.67|1947.07|1940.87|1946.81|1940.61|26
1653943490000|2022-05-30 20:44:50|1946.88|1940.68|1947.06|1940.86|1947.07|1940.87|1946.84|1940.64|23
1653943500000|2022-05-30 20:45:00|1947.09|1940.89|1947.43|1941.23|1947.47|1941.27|1947.02|1940.82|28
1653943510000|2022-05-30 20:45:10|1947.44|1941.24|1947.09|1940.89|1948.04|1941.84|1947.09|1940.89|34
1653943520000|2022-05-30 20:45:20|1947.02|1940.82|1948.45|1942.25|1948.62|1942.42|1947.02|1940.82|30
1653943530000|2022-05-30 20:45:30|1949.1|1942.9|1948.4|1942.2|1949.32|1943.12|1948.32|1942.12|36
1653943540000|2022-05-30 20:45:40|1948.37|1942.17|1947.74|1941.54|1948.42|1942.22|1947.55|1941.35|38
1653943550000|2022-05-30 20:45:50|1947.8|1941.6|1946.88|1940.68|1947.83|1941.63|1946.15|1939.95|34
1653943560000|2022-05-30 20:46:00|1946.9|1940.7|1945.33|1939.13|1947.03|1940.83|1945.23|1939.03|37
1653943570000|2022-05-30 20:46:10|1945.16|1938.96|1944.46|1938.26|1945.16|1938.96|1944.43|1938.23|30
1653943580000|2022-05-30 20:46:20|1944.51|1938.31|1945.22|1939.02|1945.32|1939.12|1944.28|1938.08|24
1653943590000|2022-05-30 20:46:30|1945.21|1939.01|1945.21|1939.01|1945.32|1939.12|1945.08|1938.88|29
1653943600000|2022-05-30 20:46:40|1945.25|1939.05|1947.4|1941.2|1947.46|1941.26|1945.25|1939.05|35
1653943610000|2022-05-30 20:46:50|1947.39|1941.19|1947.07|1940.87|1947.78|1941.58|1946.92|1940.72|33
1653943620000|2022-05-30 20:47:00|1947.03|1940.83|1946.83|1940.63|1947.03|1940.83|1946.06|1939.86|33
1653943630000|2022-05-30 20:47:10|1946.79|1940.59|1947.51|1941.31|1947.51|1941.31|1946.77|1940.57|31
1653943640000|2022-05-30 20:47:20|1947.6|1941.4|1946.82|1940.62|1947.62|1941.42|1946.82|1940.62|26
1653943650000|2022-05-30 20:47:30|1946.79|1940.59|1946.63|1940.43|1946.79|1940.59|1946.22|1940.02|28
1653943660000|2022-05-30 20:47:40|1946.62|1940.42|1946.01|1939.81|1946.76|1940.56|1946.01|1939.81|32
1653943670000|2022-05-30 20:47:50|1945.98|1939.78|1945.36|1939.16|1945.98|1939.78|1945.35|1939.15|29
1653943680000|2022-05-30 20:48:00|1945.34|1939.14|1945.33|1939.13|1945.48|1939.28|1945.33|1939.13|25
1653943690000|2022-05-30 20:48:10|1945.35|1939.15|1945.85|1939.65|1945.95|1939.75|1945.3|1939.1|32
1653943700000|2022-05-30 20:48:20|1945.97|1939.77|1946.67|1940.47|1946.67|1940.47|1945.97|1939.77|32
1653943710000|2022-05-30 20:48:30|1946.68|1940.48|1946.54|1940.34|1946.71|1940.51|1946.54|1940.34|31
1653943720000|2022-05-30 20:48:40|1946.49|1940.29|1946.97|1940.77|1946.97|1940.77|1946.43|1940.23|28
1653943730000|2022-05-30 20:48:50|1946.85|1940.65|1946.48|1940.28|1946.85|1940.65|1946.27|1940.07|24
1653943740000|2022-05-30 20:49:00|1946.47|1940.27|1947.01|1940.81|1947.02|1940.82|1946.32|1940.12|29
1653943750000|2022-05-30 20:49:10|1947.02|1940.82|1947.05|1940.85|1948.01|1941.81|1946.82|1940.62|32
1653943760000|2022-05-30 20:49:20|1947.03|1940.83|1946.84|1940.64|1947.03|1940.83|1946.8|1940.6|28
1653943770000|2022-05-30 20:49:30|1946.83|1940.63|1946.85|1940.65|1946.9|1940.7|1946.74|1940.54|26
1653943780000|2022-05-30 20:49:40|1946.79|1940.59|1946.85|1940.65|1947.09|1940.89|1946.78|1940.58|26
1653943790000|2022-05-30 20:49:50|1946.87|1940.67|1946.68|1940.48|1947.25|1941.05|1946.68|1940.48|20
1653943800000|2022-05-30 20:50:00|1946.6|1940.4|1944.46|1938.26|1946.6|1940.4|1944.24|1938.04|33
1653943810000|2022-05-30 20:50:10|1944.45|1938.25|1944.01|1937.81|1944.52|1938.32|1943.79|1937.59|29
1653943820000|2022-05-30 20:50:20|1943.94|1937.74|1943.66|1937.46|1944.43|1938.23|1943.59|1937.39|23
1653943830000|2022-05-30 20:50:30|1943.68|1937.48|1943.02|1936.82|1944.05|1937.85|1942.6|1936.4|34
1653943840000|2022-05-30 20:50:40|1942.86|1936.66|1943.02|1936.82|1943.57|1937.37|1942.48|1936.28|35
1653943850000|2022-05-30 20:50:50|1942.92|1936.72|1942.15|1935.95|1942.97|1936.77|1941.93|1935.73|27
1653943860000|2022-05-30 20:51:00|1942.13|1935.93|1942.22|1936.02|1942.22|1936.02|1941.26|1935.06|28
1653943870000|2022-05-30 20:51:10|1942.34|1936.14|1942.25|1936.05|1943.07|1936.87|1942.21|1936.01|37
1653943880000|2022-05-30 20:51:20|1942.26|1936.06|1941.79|1935.59|1942.29|1936.09|1941.79|1935.59|32
1653943890000|2022-05-30 20:51:30|1941.77|1935.57|1942.07|1935.87|1942.08|1935.88|1941.77|1935.57|26
1653943900000|2022-05-30 20:51:40|1942.01|1935.81|1941.22|1935.02|1942.09|1935.89|1941.22|1935.02|32
1653943910000|2022-05-30 20:51:50|1941.15|1934.95|1941.16|1934.96|1941.73|1935.53|1940.98|1934.78|34
1653943920000|2022-05-30 20:52:00|1941.21|1935.01|1940.63|1934.43|1941.41|1935.21|1940.61|1934.41|31
1653943930000|2022-05-30 20:52:10|1940.57|1934.37|1940.61|1934.41|1940.64|1934.44|1940.21|1934.01|33
1653943940000|2022-05-30 20:52:20|1940.24|1934.04|1940.91|1934.71|1940.91|1934.71|1940.23|1934.03|24
1653943950000|2022-05-30 20:52:30|1940.87|1934.67|1940.66|1934.46|1940.88|1934.68|1940.6|1934.4|35
1653943960000|2022-05-30 20:52:40|1940.67|1934.47|1940.76|1934.56|1940.87|1934.67|1940.67|1934.47|24
1653943970000|2022-05-30 20:52:50|1940.75|1934.55|1941.05|1934.85|1941.52|1935.32|1940.56|1934.36|35
1653943980000|2022-05-30 20:53:00|1941|1934.8|1941.58|1935.38|1941.62|1935.42|1940.92|1934.72|30
1653943990000|2022-05-30 20:53:10|1941.55|1935.35|1943.41|1937.21|1943.55|1937.35|1941.53|1935.33|37
1653944000000|2022-05-30 20:53:20|1942.75|1936.55|1943.91|1937.71|1944.53|1938.33|1942.75|1936.55|24
1653944010000|2022-05-30 20:53:30|1943.71|1937.51|1943.39|1937.19|1943.77|1937.57|1943.39|1937.19|28
1653944020000|2022-05-30 20:53:40|1943.45|1937.25|1944.2|1938|1944.32|1938.12|1943.39|1937.19|28
1653944030000|2022-05-30 20:53:50|1944.15|1937.95|1943.68|1937.48|1944.32|1938.12|1943.68|1937.48|33
1653944040000|2022-05-30 20:54:00|1943.7|1937.5|1944.75|1938.55|1945.1|1938.9|1943.51|1937.31|34
1653944050000|2022-05-30 20:54:10|1944.85|1938.65|1945.99|1939.79|1946.02|1939.82|1944.7|1938.5|33
1653944060000|2022-05-30 20:54:20|1945.91|1939.71|1945.77|1939.57|1946.64|1940.44|1944.93|1938.73|36
1653944070000|2022-05-30 20:54:30|1945.55|1939.35|1945.57|1939.37|1945.65|1939.45|1945.33|1939.13|29
1653944080000|2022-05-30 20:54:40|1945.82|1939.62|1946.45|1940.25|1947.62|1941.42|1945.68|1939.48|35
1653944090000|2022-05-30 20:54:50|1946.51|1940.31|1946.51|1940.31|1946.85|1940.65|1946.35|1940.15|31
1653944100000|2022-05-30 20:55:00|1946.5|1940.3|1946.83|1940.63|1947.34|1941.14|1946.47|1940.27|32
1653944110000|2022-05-30 20:55:10|1946.85|1940.65|1946.86|1940.66|1947.05|1940.85|1946.79|1940.59|29
1653944120000|2022-05-30 20:55:20|1946.87|1940.67|1947.82|1941.62|1947.85|1941.65|1946.85|1940.65|23
1653944130000|2022-05-30 20:55:30|1947.8|1941.6|1947.39|1941.19|1947.8|1941.6|1947.36|1941.16|26
1653944140000|2022-05-30 20:55:40|1947.38|1941.18|1947.67|1941.47|1947.79|1941.59|1947.33|1941.13|29
1653944150000|2022-05-30 20:55:50|1947.77|1941.57|1947.92|1941.72|1948.25|1942.05|1946.48|1940.28|36
1653944160000|2022-05-30 20:56:00|1947.98|1941.78|1946.75|1940.55|1948.03|1941.83|1946.72|1940.52|31
1653944170000|2022-05-30 20:56:10|1946.79|1940.59|1947.56|1941.36|1947.6|1941.4|1946.59|1940.39|34
1653944180000|2022-05-30 20:56:20|1947.73|1941.53|1947.79|1941.59|1948.08|1941.88|1947.73|1941.53|33
1653944190000|2022-05-30 20:56:30|1947.8|1941.6|1949.12|1942.92|1949.12|1942.92|1947.8|1941.6|30
1653944200000|2022-05-30 20:56:40|1949.31|1943.11|1949.7|1943.5|1949.7|1943.5|1948.9|1942.7|36
1653944210000|2022-05-30 20:56:50|1949.77|1943.57|1951.5|1945.3|1951.5|1945.3|1949.63|1943.43|38
1653944220000|2022-05-30 20:57:00|1951.53|1945.33|1951.75|1945.55|1951.76|1945.56|1950.84|1944.64|35
1653944230000|2022-05-30 20:57:10|1951.64|1945.44|1949.66|1943.46|1951.64|1945.44|1949.4|1943.2|35
1653944240000|2022-05-30 20:57:20|1949.74|1943.54|1951.16|1944.96|1951.28|1945.08|1949.74|1943.54|32
1653944250000|2022-05-30 20:57:30|1951.28|1945.08|1950.94|1944.74|1951.37|1945.17|1950.63|1944.43|33
1653944260000|2022-05-30 20:57:40|1950.95|1944.75|1950.76|1944.56|1951.06|1944.86|1950.64|1944.44|34
1653944270000|2022-05-30 20:57:50|1950.8|1944.6|1950.78|1944.58|1951.05|1944.85|1950.78|1944.58|30
1653944280000|2022-05-30 20:58:00|1950.89|1944.69|1950.82|1944.62|1951|1944.8|1950.73|1944.53|32
1653944290000|2022-05-30 20:58:10|1950.83|1944.63|1950.9|1944.7|1950.9|1944.7|1950.78|1944.58|24
1653944300000|2022-05-30 20:58:20|1950.88|1944.68|1950.89|1944.69|1950.92|1944.72|1950.82|1944.62|27
1653944310000|2022-05-30 20:58:30|1950.9|1944.7|1953.34|1947.14|1953.43|1947.23|1950.84|1944.64|33
1653944320000|2022-05-30 20:58:40|1953.21|1947.01|1952.19|1945.99|1953.42|1947.22|1952.06|1945.86|29
1653944330000|2022-05-30 20:58:50|1952.18|1945.98|1954.29|1948.09|1954.32|1948.12|1952.17|1945.97|33
1653944340000|2022-05-30 20:59:00|1954.32|1948.12|1956.78|1950.58|1956.78|1950.58|1954.12|1947.92|38
1653944350000|2022-05-30 20:59:10|1956.79|1950.59|1956.7|1950.5|1956.92|1950.72|1956.09|1949.89|38
1653944360000|2022-05-30 20:59:20|1956.69|1950.49|1954.78|1948.58|1956.69|1950.49|1954.29|1948.09|35
1653944370000|2022-05-30 20:59:30|1954.85|1948.65|1955.43|1949.23|1955.63|1949.43|1954.22|1948.02|37
1653944380000|2022-05-30 20:59:40|1955.36|1949.16|1955.72|1949.52|1955.72|1949.52|1955.2|1949|30
1653944390000|2022-05-30 20:59:50|1955.91|1949.71|1956.32|1950.12|1956.32|1950.12|1955.67|1949.47|34
1653944400000|2022-05-30 21:00:00|1956.29|1950.09|1960.23|1954.03|1960.45|1954.25|1956.29|1950.09|37
1653944410000|2022-05-30 21:00:10|1960.2|1954|1961.12|1954.92|1961.58|1955.38|1959.81|1953.61|35
1653944420000|2022-05-30 21:00:20|1961.22|1955.02|1958.93|1952.73|1961.5|1955.3|1958.93|1952.73|36
1653944430000|2022-05-30 21:00:30|1958.95|1952.75|1956.45|1950.25|1958.95|1952.75|1956.45|1950.25|36
1653944440000|2022-05-30 21:00:40|1956.42|1950.22|1956.12|1949.92|1956.71|1950.51|1956.08|1949.88|35
1653944450000|2022-05-30 21:00:50|1956.09|1949.89|1954.04|1947.84|1956.09|1949.89|1954.04|1947.84|38
1653944460000|2022-05-30 21:01:00|1953.91|1947.71|1953.61|1947.41|1953.91|1947.71|1953.61|1947.41|29
1653944470000|2022-05-30 21:01:10|1953.71|1947.51|1954.46|1948.26|1954.5|1948.3|1953.29|1947.09|27
1653944480000|2022-05-30 21:01:20|1954.47|1948.27|1953.75|1947.55|1954.58|1948.38|1953.75|1947.55|37
1653944490000|2022-05-30 21:01:30|1953.81|1947.61|1955.24|1949.04|1955.24|1949.04|1953.81|1947.61|33
1653944500000|2022-05-30 21:01:40|1955.33|1949.13|1954.38|1948.18|1955.81|1949.61|1954.38|1948.18|36
1653944510000|2022-05-30 21:01:50|1954.42|1948.22|1955.11|1948.91|1955.44|1949.24|1954.3|1948.1|36
1653944520000|2022-05-30 21:02:00|1955.12|1948.92|1954.28|1948.08|1955.12|1948.92|1954.28|1948.08|30
1653944530000|2022-05-30 21:02:10|1954.29|1948.09|1954.27|1948.07|1954.33|1948.13|1954.23|1948.03|27
1653944540000|2022-05-30 21:02:20|1954.28|1948.08|1954.05|1947.85|1954.38|1948.18|1953.93|1947.73|28
1653944550000|2022-05-30 21:02:30|1954.04|1947.84|1954.92|1948.72|1954.92|1948.72|1953.87|1947.67|35
1653944560000|2022-05-30 21:02:40|1955.02|1948.82|1956.67|1950.47|1956.84|1950.64|1955.02|1948.82|35
1653944570000|2022-05-30 21:02:50|1956.64|1950.44|1955.37|1949.17|1956.64|1950.44|1955.3|1949.1|34
1653944580000|2022-05-30 21:03:00|1955.32|1949.12|1955.45|1949.25|1955.71|1949.51|1954.74|1948.54|31
1653944590000|2022-05-30 21:03:10|1955.44|1949.24|1954.45|1948.25|1955.44|1949.24|1954.45|1948.25|25
1653944600000|2022-05-30 21:03:20|1954.44|1948.24|1954.6|1948.4|1954.71|1948.51|1954.23|1948.03|35
1653944610000|2022-05-30 21:03:30|1954.61|1948.41|1954.18|1947.98|1954.62|1948.42|1954.17|1947.97|28
1653944620000|2022-05-30 21:03:40|1954.21|1948.01|1953.68|1947.48|1954.34|1948.14|1953.65|1947.45|33
1653944630000|2022-05-30 21:03:50|1953.74|1947.54|1953.5|1947.3|1953.74|1947.54|1953.47|1947.27|21
1653944640000|2022-05-30 21:04:00|1953.49|1947.29|1953.81|1947.61|1954.03|1947.83|1953.43|1947.23|31
1653944650000|2022-05-30 21:04:10|1953.79|1947.59|1954.83|1948.63|1954.83|1948.63|1953.79|1947.59|32
1653944660000|2022-05-30 21:04:20|1954.84|1948.64|1954.82|1948.62|1954.88|1948.68|1954.47|1948.27|29
1653944670000|2022-05-30 21:04:30|1954.85|1948.65|1954.18|1947.98|1954.85|1948.65|1953.95|1947.75|30
1653944680000|2022-05-30 21:04:40|1954.17|1947.97|1954.56|1948.36|1954.69|1948.49|1954.16|1947.96|25
1653944690000|2022-05-30 21:04:50|1954.57|1948.37|1953.76|1947.56|1954.62|1948.42|1953.76|1947.56|28
1653944700000|2022-05-30 21:05:00|1953.74|1947.54|1953.81|1947.61|1953.81|1947.61|1953.61|1947.41|27
1653944710000|2022-05-30 21:05:10|1953.79|1947.59|1954.95|1948.75|1954.96|1948.76|1953.78|1947.58|28
1653944720000|2022-05-30 21:05:20|1954.96|1948.76|1954.72|1948.52|1955.01|1948.81|1954.56|1948.36|29
1653944730000|2022-05-30 21:05:30|1954.73|1948.53|1954.92|1948.72|1955.28|1949.08|1954.73|1948.53|34
1653944740000|2022-05-30 21:05:40|1955.1|1948.9|1954.89|1948.69|1955.12|1948.92|1954.87|1948.67|32
1653944750000|2022-05-30 21:05:50|1954.91|1948.71|1954.98|1948.78|1955.07|1948.87|1954.87|1948.67|31
1653944760000|2022-05-30 21:06:00|1954.99|1948.79|1954.05|1947.85|1955.01|1948.81|1954.03|1947.83|33
1653944770000|2022-05-30 21:06:10|1954.06|1947.86|1953.82|1947.62|1954.06|1947.86|1953.8|1947.6|22
1653944780000|2022-05-30 21:06:20|1953.83|1947.63|1953.6|1947.4|1953.87|1947.67|1953.56|1947.36|28
1653944790000|2022-05-30 21:06:30|1953.56|1947.36|1952.92|1946.72|1953.59|1947.39|1952.91|1946.71|30
1653944800000|2022-05-30 21:06:40|1952.91|1946.71|1952.79|1946.59|1952.91|1946.71|1952.78|1946.58|23
1653944810000|2022-05-30 21:06:50|1952.8|1946.6|1952.33|1946.13|1952.82|1946.62|1952.33|1946.13|35
1653944820000|2022-05-30 21:07:00|1952.32|1946.12|1951.46|1945.26|1952.32|1946.12|1951.46|1945.26|29
1653944830000|2022-05-30 21:07:10|1951.45|1945.25|1950.81|1944.61|1951.45|1945.25|1950.62|1944.42|29
1653944840000|2022-05-30 21:07:20|1950.8|1944.6|1952.88|1946.68|1952.94|1946.74|1950.8|1944.6|34
1653944850000|2022-05-30 21:07:30|1952.89|1946.69|1952.82|1946.62|1952.96|1946.76|1952.79|1946.59|27
1653944860000|2022-05-30 21:07:40|1952.8|1946.6|1952.66|1946.46|1952.87|1946.67|1952.5|1946.3|36
1653944870000|2022-05-30 21:07:50|1952.69|1946.49|1952.68|1946.48|1952.75|1946.55|1952.63|1946.43|26
1653944880000|2022-05-30 21:08:00|1952.64|1946.44|1952.77|1946.57|1952.8|1946.6|1952.64|1946.44|16
1653944890000|2022-05-30 21:08:10|1952.75|1946.55|1952.37|1946.17|1953.05|1946.85|1952.37|1946.17|28
1653944900000|2022-05-30 21:08:20|1952.27|1946.07|1952.29|1946.09|1952.29|1946.09|1952.19|1945.99|24
1653944910000|2022-05-30 21:08:30|1952.34|1946.14|1953.46|1947.26|1953.53|1947.33|1952.34|1946.14|27
1653944920000|2022-05-30 21:08:40|1953.45|1947.25|1953.78|1947.58|1953.78|1947.58|1953.41|1947.21|27
1653944930000|2022-05-30 21:08:50|1953.84|1947.64|1954.09|1947.89|1954.12|1947.92|1953.84|1947.64|29
1653944940000|2022-05-30 21:09:00|1954.07|1947.87|1952.88|1946.68|1954.1|1947.9|1952.88|1946.68|34
1653944950000|2022-05-30 21:09:10|1952.9|1946.7|1952.66|1946.46|1952.9|1946.7|1952.59|1946.39|11
1653944960000|2022-05-30 21:09:20|1952.65|1946.45|1954.1|1947.9|1954.24|1948.04|1952.59|1946.39|27
1653944970000|2022-05-30 21:09:30|1954.13|1947.93|1954.16|1947.96|1954.27|1948.07|1954.13|1947.93|32
1653944980000|2022-05-30 21:09:40|1954.2|1948|1953.97|1947.77|1954.22|1948.02|1953.97|1947.77|23
1653944990000|2022-05-30 21:09:50|1953.91|1947.71|1953.24|1947.04|1953.91|1947.71|1953.24|1947.04|26
1653945000000|2022-05-30 21:10:00|1953.14|1946.94|1953.31|1947.11|1953.39|1947.19|1953.01|1946.81|30
1653945010000|2022-05-30 21:10:10|1953.29|1947.09|1953.05|1946.85|1953.37|1947.17|1953.04|1946.84|28
1653945020000|2022-05-30 21:10:20|1953.02|1946.82|1954.04|1947.84|1954.21|1948.01|1953.02|1946.82|27
1653945030000|2022-05-30 21:10:30|1954.07|1947.87|1953.91|1947.71|1954.12|1947.92|1953.71|1947.51|29
1653945040000|2022-05-30 21:10:40|1953.87|1947.67|1954.02|1947.82|1954.17|1947.97|1953.87|1947.67|30
1653945050000|2022-05-30 21:10:50|1953.96|1947.76|1954.72|1948.52|1954.75|1948.55|1953.73|1947.53|27
1653945060000|2022-05-30 21:11:00|1955.57|1949.37|1957.61|1951.41|1957.62|1951.42|1955.2|1949|38
1653945070000|2022-05-30 21:11:10|1957.64|1951.44|1957.94|1951.74|1957.94|1951.74|1957.33|1951.13|37
1653945080000|2022-05-30 21:11:20|1957.93|1951.73|1958.81|1952.61|1958.81|1952.61|1957.93|1951.73|31
1653945090000|2022-05-30 21:11:30|1958.93|1952.73|1957.39|1951.19|1958.93|1952.73|1957.35|1951.15|34
1653945100000|2022-05-30 21:11:40|1957.4|1951.2|1957.52|1951.32|1957.62|1951.42|1957.28|1951.08|32
1653945110000|2022-05-30 21:11:50|1957.48|1951.28|1956.97|1950.77|1957.61|1951.41|1956.91|1950.71|34
1653945120000|2022-05-30 21:12:00|1956.98|1950.78|1958.06|1951.86|1958.12|1951.92|1956.8|1950.6|37
1653945130000|2022-05-30 21:12:10|1958|1951.8|1959.1|1952.9|1959.1|1952.9|1957.76|1951.56|39
1653945140000|2022-05-30 21:12:20|1959.08|1952.88|1959.63|1953.43|1959.83|1953.63|1959.08|1952.88|32
1653945150000|2022-05-30 21:12:30|1959.58|1953.38|1959.59|1953.39|1959.88|1953.68|1959.54|1953.34|30
1653945160000|2022-05-30 21:12:40|1959.64|1953.44|1958.78|1952.58|1959.69|1953.49|1958.78|1952.58|33
1653945170000|2022-05-30 21:12:50|1958.89|1952.69|1957.14|1950.94|1958.89|1952.69|1957.14|1950.94|37
1653945180000|2022-05-30 21:13:00|1957.12|1950.92|1962.54|1956.34|1962.73|1956.53|1956.69|1950.49|37
1653945190000|2022-05-30 21:13:10|1962.47|1956.27|1967.1|1960.9|1967.12|1960.92|1962.25|1956.05|34
1653945200000|2022-05-30 21:13:20|1967.44|1961.24|1969|1962.8|1969.22|1963.02|1967.21|1961.01|28
1653945210000|2022-05-30 21:13:30|1969.12|1962.92|1968.67|1962.47|1969.12|1962.92|1968.64|1962.44|8
1653945220000|2022-05-30 21:13:40|1968.25|1962.05|1966.07|1959.87|1968.25|1962.05|1965.97|1959.77|18
1653945230000|2022-05-30 21:13:50|1966.09|1959.89|1965.93|1959.73|1966.24|1960.04|1964.97|1958.77|26
1653945240000|2022-05-30 21:14:00|1966.26|1960.06|1965.47|1959.27|1966.44|1960.24|1965.27|1959.07|39
1653945250000|2022-05-30 21:14:10|1965.28|1959.08|1964.82|1958.62|1965.67|1959.47|1964.82|1958.62|36
1653945260000|2022-05-30 21:14:20|1964.71|1958.51|1964.68|1958.48|1964.79|1958.59|1964.51|1958.31|35
1653945270000|2022-05-30 21:14:30|1964.63|1958.43|1963.76|1957.56|1964.69|1958.49|1963.76|1957.56|38
1653945280000|2022-05-30 21:14:40|1963.85|1957.65|1964.01|1957.81|1964.22|1958.02|1963.58|1957.38|34
1653945290000|2022-05-30 21:14:50|1963.95|1957.75|1964.34|1958.14|1964.48|1958.28|1963.52|1957.32|37
1653945300000|2022-05-30 21:15:00|1964.36|1958.16|1964.03|1957.83|1964.36|1958.16|1964|1957.8|37
1653945310000|2022-05-30 21:15:10|1964.01|1957.81|1963.6|1957.4|1964.01|1957.81|1963.5|1957.3|35
1653945320000|2022-05-30 21:15:20|1963.63|1957.43|1965.51|1959.31|1965.9|1959.7|1963.56|1957.36|35
1653945330000|2022-05-30 21:15:30|1965.59|1959.39|1966.76|1960.56|1966.76|1960.56|1965.5|1959.3|36
1653945340000|2022-05-30 21:15:40|1966.78|1960.58|1967.84|1961.64|1967.84|1961.64|1966.58|1960.38|38
1653945350000|2022-05-30 21:15:50|1967.87|1961.67|1967.1|1960.9|1968|1961.8|1967.1|1960.9|25
1653945360000|2022-05-30 21:16:00|1967.08|1960.88|1967.49|1961.29|1967.86|1961.66|1967.08|1960.88|34
1653945370000|2022-05-30 21:16:10|1967.44|1961.24|1966.82|1960.62|1967.85|1961.65|1966.82|1960.62|33
1653945380000|2022-05-30 21:16:20|1966.81|1960.61|1966.67|1960.47|1966.91|1960.71|1966.56|1960.36|32
1653945390000|2022-05-30 21:16:30|1966.61|1960.41|1966.41|1960.21|1966.78|1960.58|1966.36|1960.16|33
1653945400000|2022-05-30 21:16:40|1966.44|1960.24|1966.49|1960.29|1966.59|1960.39|1966.24|1960.04|29
1653945410000|2022-05-30 21:16:50|1966.52|1960.32|1967.4|1961.2|1967.4|1961.2|1966.52|1960.32|27
1653945420000|2022-05-30 21:17:00|1967.41|1961.21|1967.37|1961.17|1967.49|1961.29|1966.95|1960.75|26
1653945430000|2022-05-30 21:17:10|1967.38|1961.18|1968.75|1962.55|1968.75|1962.55|1967.38|1961.18|35
1653945440000|2022-05-30 21:17:20|1968.94|1962.74|1973.57|1967.37|1973.57|1967.37|1968.39|1962.19|38
1653945450000|2022-05-30 21:17:30|1973.49|1967.29|1976.6|1970.4|1980.36|1974.16|1973.49|1967.29|39
1653945460000|2022-05-30 21:17:40|1976|1969.8|1977.15|1970.95|1979.19|1972.99|1976|1969.8|40
1653945470000|2022-05-30 21:17:50|1977|1970.8|1975.28|1969.08|1977|1970.8|1975.05|1968.85|40
1653945480000|2022-05-30 21:18:00|1975.36|1969.16|1977.39|1971.19|1977.39|1971.19|1974.96|1968.76|39
1653945490000|2022-05-30 21:18:10|1977.77|1971.57|1978.79|1972.59|1979.82|1973.62|1977.41|1971.21|37
1653945500000|2022-05-30 21:18:20|1979.28|1973.08|1981.79|1975.59|1981.79|1975.59|1979.28|1973.08|39
1653945510000|2022-05-30 21:18:30|1981.66|1975.46|1980.44|1974.24|1982.01|1975.81|1980.4|1974.2|38
1653945520000|2022-05-30 21:18:40|1980.65|1974.45|1980.68|1974.48|1980.8|1974.6|1980.33|1974.13|38
1653945530000|2022-05-30 21:18:50|1980.77|1974.57|1980.57|1974.37|1980.96|1974.76|1980.57|1974.37|38
1653945540000|2022-05-30 21:19:00|1980.52|1974.32|1980.9|1974.7|1981|1974.8|1980.02|1973.82|37
1653945550000|2022-05-30 21:19:10|1980.89|1974.69|1980.37|1974.17|1981.26|1975.06|1980.1|1973.9|36
1653945560000|2022-05-30 21:19:20|1980.05|1973.85|1980.88|1974.68|1980.88|1974.68|1979.75|1973.55|39
1653945570000|2022-05-30 21:19:30|1980.96|1974.76|1980.36|1974.16|1980.99|1974.79|1980.15|1973.95|34
1653945580000|2022-05-30 21:19:40|1980.38|1974.18|1980.32|1974.12|1980.58|1974.38|1979.87|1973.67|37
1653945590000|2022-05-30 21:19:50|1980.35|1974.15|1982.92|1976.72|1982.96|1976.76|1980.35|1974.15|35
1653945600000|2022-05-30 21:20:00|1983.22|1977.02|1986.2|1980|1987.91|1981.71|1983.17|1976.97|37
1653945610000|2022-05-30 21:20:10|1986.16|1979.96|1984.92|1978.72|1986.16|1979.96|1984.2|1978|37
1653945620000|2022-05-30 21:20:20|1984.88|1978.68|1987.6|1981.4|1987.82|1981.62|1984.79|1978.59|39
1653945630000|2022-05-30 21:20:30|1987.63|1981.43|1991.56|1985.36|1991.56|1985.36|1987.63|1981.43|39
1653945640000|2022-05-30 21:20:40|1991.48|1985.28|1992.95|1986.75|1993.15|1986.95|1991.36|1985.16|39
1653945650000|2022-05-30 21:20:50|1992.82|1986.62|1988.41|1982.21|1992.82|1986.62|1987.74|1981.54|36
1653945660000|2022-05-30 21:21:00|1988.54|1982.34|1985.71|1979.51|1988.58|1982.38|1983.96|1977.76|39
1653945670000|2022-05-30 21:21:10|1985.65|1979.45|1990.06|1983.86|1990.06|1983.86|1985.44|1979.24|39
1653945680000|2022-05-30 21:21:20|1989.98|1983.78|1990.19|1983.99|1990.56|1984.36|1989.63|1983.43|39
1653945690000|2022-05-30 21:21:30|1990.29|1984.09|1991.62|1985.42|1992.27|1986.07|1990.29|1984.09|36
1653945700000|2022-05-30 21:21:40|1991.65|1985.45|1991.38|1985.18|1991.75|1985.55|1991.16|1984.96|37
1653945710000|2022-05-30 21:21:50|1991.43|1985.23|1995.85|1989.65|1995.85|1989.65|1991.43|1985.23|37
1653945720000|2022-05-30 21:22:00|1996.59|1990.39|1999.72|1993.52|1999.97|1993.77|1996.28|1990.08|40
1653945730000|2022-05-30 21:22:10|1999.91|1993.71|1995.94|1989.74|2000.11|1993.91|1995.94|1989.74|40
1653945740000|2022-05-30 21:22:20|1995.65|1989.45|1995.62|1989.42|1996.28|1990.08|1993.95|1987.75|39
1653945750000|2022-05-30 21:22:30|1995.65|1989.45|2002.2|1996|2002.2|1996|1995.61|1989.41|37
1653945760000|2022-05-30 21:22:40|2002.31|1996.11|2001.11|1994.91|2002.34|1996.14|2000.84|1994.64|37
1653945770000|2022-05-30 21:22:50|2000.87|1994.67|2001.16|1994.96|2001.87|1995.67|2000.42|1994.22|29
1653945780000|2022-05-30 21:23:00|2001.38|1995.18|2000.51|1994.31|2001.61|1995.41|1999.39|1993.19|38
1653945790000|2022-05-30 21:23:10|2000.54|1994.34|1999.43|1993.23|2000.99|1994.79|1999.41|1993.21|37
1653945800000|2022-05-30 21:23:20|1999.4|1993.2|1996.4|1990.2|1999.51|1993.31|1995.76|1989.56|40
1653945810000|2022-05-30 21:23:30|1995.91|1989.71|1991.13|1984.93|1995.91|1989.71|1990.97|1984.77|40
1653945820000|2022-05-30 21:23:40|1991.2|1985|1990.08|1983.88|1991.98|1985.78|1989.62|1983.42|40
1653945830000|2022-05-30 21:23:50|1989.9|1983.7|1988.26|1982.06|1990.09|1983.89|1987.41|1981.21|40
1653945840000|2022-05-30 21:24:00|1988.37|1982.17|1987.39|1981.19|1988.37|1982.17|1986.64|1980.44|39
1653945850000|2022-05-30 21:24:10|1987.08|1980.88|1984.45|1978.25|1987.15|1980.95|1983.36|1977.16|40
1653945860000|2022-05-30 21:24:20|1984.44|1978.24|1983.25|1977.05|1984.44|1978.24|1981.77|1975.57|37
1653945870000|2022-05-30 21:24:30|1983.54|1977.34|1982.79|1976.59|1984.07|1977.87|1982.79|1976.59|37
1653945880000|2022-05-30 21:24:40|1982.89|1976.69|1984.14|1977.94|1984.62|1978.42|1982.72|1976.52|38
1653945890000|2022-05-30 21:24:50|1984.44|1978.24|1987.04|1980.84|1987.04|1980.84|1984.1|1977.9|37
1653945900000|2022-05-30 21:25:00|1987.21|1981.01|1987.62|1981.42|1987.63|1981.43|1986.86|1980.66|36
1653945910000|2022-05-30 21:25:10|1987.6|1981.4|1983.96|1977.76|1987.67|1981.47|1983.96|1977.76|39
1653945920000|2022-05-30 21:25:20|1983.84|1977.64|1984.22|1978.02|1984.72|1978.52|1983.66|1977.46|38
1653945930000|2022-05-30 21:25:30|1984.17|1977.97|1984.48|1978.28|1984.93|1978.73|1983.77|1977.57|37
1653945940000|2022-05-30 21:25:40|1984.46|1978.26|1986.68|1980.48|1986.83|1980.63|1984.16|1977.96|38
1653945950000|2022-05-30 21:25:50|1986.46|1980.26|1985.57|1979.37|1986.46|1980.26|1984.78|1978.58|35
1653945960000|2022-05-30 21:26:00|1986.05|1979.85|1985.8|1979.6|1986.56|1980.36|1985.59|1979.39|38
1653945970000|2022-05-30 21:26:10|1985.74|1979.54|1984.24|1978.04|1986.02|1979.82|1984.24|1978.04|36
1653945980000|2022-05-30 21:26:20|1984.23|1978.03|1984.55|1978.35|1984.55|1978.35|1983.08|1976.88|39
1653945990000|2022-05-30 21:26:30|1984.51|1978.31|1983.64|1977.44|1984.74|1978.54|1983.42|1977.22|36
1653946000000|2022-05-30 21:26:40|1983.63|1977.43|1984.7|1978.5|1984.7|1978.5|1983.01|1976.81|35
1653946010000|2022-05-30 21:26:50|1984.88|1978.68|1986.64|1980.44|1986.85|1980.65|1983.91|1977.71|38
1653946020000|2022-05-30 21:27:00|1986.57|1980.37|1987.6|1981.4|1987.75|1981.55|1986.52|1980.32|38
1653946030000|2022-05-30 21:27:10|1987.58|1981.38|1989.1|1982.9|1989.1|1982.9|1987.58|1981.38|38
1653946040000|2022-05-30 21:27:20|1989.13|1982.93|1991.39|1985.19|1991.49|1985.29|1989.09|1982.89|35
1653946050000|2022-05-30 21:27:30|1991.33|1985.13|1991.41|1985.21|1992.05|1985.85|1991.3|1985.1|39
1653946060000|2022-05-30 21:27:40|1991.44|1985.24|1990.73|1984.53|1991.44|1985.24|1990.54|1984.34|34
1653946070000|2022-05-30 21:27:50|1990.61|1984.41|1989.62|1983.42|1990.89|1984.69|1989.51|1983.31|37
1653946080000|2022-05-30 21:28:00|1989.58|1983.38|1989.94|1983.74|1990.56|1984.36|1989.58|1983.38|34
1653946090000|2022-05-30 21:28:10|1989.86|1983.66|1989.84|1983.64|1990.03|1983.83|1989.22|1983.02|23
1653946100000|2022-05-30 21:28:20|1989.77|1983.57|1987.59|1981.39|1990.03|1983.83|1987.44|1981.24|33
1653946110000|2022-05-30 21:28:30|1987.58|1981.38|1986.32|1980.12|1988.13|1981.93|1986.32|1980.12|33
1653946120000|2022-05-30 21:28:40|1986.36|1980.16|1983.94|1977.74|1986.73|1980.53|1983.94|1977.74|38
1653946130000|2022-05-30 21:28:50|1983.97|1977.77|1983.24|1977.04|1984.09|1977.89|1983.19|1976.99|29
1653946140000|2022-05-30 21:29:00|1983.28|1977.08|1982.34|1976.14|1983.38|1977.18|1981.84|1975.64|32
1653946150000|2022-05-30 21:29:10|1982.86|1976.66|1985.46|1979.26|1985.46|1979.26|1981.73|1975.53|39
1653946160000|2022-05-30 21:29:20|1985.59|1979.39|1984.61|1978.41|1985.65|1979.45|1984.36|1978.16|39
1653946170000|2022-05-30 21:29:30|1984.82|1978.62|1984.15|1977.95|1985.71|1979.51|1983.83|1977.63|39
1653946180000|2022-05-30 21:29:40|1983.91|1977.71|1983.37|1977.17|1984.34|1978.14|1982.87|1976.67|37
1653946190000|2022-05-30 21:29:50|1983.18|1976.98|1982.6|1976.4|1983.36|1977.16|1982.6|1976.4|39
1653946200000|2022-05-30 21:30:00|1982.59|1976.39|1983.07|1976.87|1983.2|1977|1982.29|1976.09|36
1653946210000|2022-05-30 21:30:10|1983.28|1977.08|1982.9|1976.7|1983.45|1977.25|1982.59|1976.39|33
1653946220000|2022-05-30 21:30:20|1982.89|1976.69|1984.67|1978.47|1984.75|1978.55|1982.61|1976.41|38
1653946230000|2022-05-30 21:30:30|1984.6|1978.4|1985.41|1979.21|1985.41|1979.21|1984.55|1978.35|29
1653946240000|2022-05-30 21:30:40|1985.38|1979.18|1985.88|1979.68|1986.47|1980.27|1985.38|1979.18|37
1653946250000|2022-05-30 21:30:50|1985.89|1979.69|1985.8|1979.6|1986.39|1980.19|1985.5|1979.3|36
1653946260000|2022-05-30 21:31:00|1985.79|1979.59|1985.01|1978.81|1985.79|1979.59|1984.9|1978.7|38
1653946270000|2022-05-30 21:31:10|1984.36|1978.16|1983.2|1977|1984.48|1978.28|1983.2|1977|37
1653946280000|2022-05-30 21:31:20|1983.22|1977.02|1983.36|1977.16|1983.44|1977.24|1983.11|1976.91|30
1653946290000|2022-05-30 21:31:30|1983.35|1977.15|1983.68|1977.48|1983.86|1977.66|1983.27|1977.07|35
1653946300000|2022-05-30 21:31:40|1983.71|1977.51|1984.17|1977.97|1984.17|1977.97|1983.7|1977.5|37
1653946310000|2022-05-30 21:31:50|1984.29|1978.09|1984.45|1978.25|1984.45|1978.25|1984.02|1977.82|33
1653946320000|2022-05-30 21:32:00|1984.41|1978.21|1985.44|1979.24|1985.44|1979.24|1984.2|1978|34
1653946330000|2022-05-30 21:32:10|1985.46|1979.26|1985.49|1979.29|1985.74|1979.54|1985.29|1979.09|35
1653946340000|2022-05-30 21:32:20|1985.5|1979.3|1985.89|1979.69|1985.89|1979.69|1985.3|1979.1|34
1653946350000|2022-05-30 21:32:30|1986.21|1980.01|1987.45|1981.25|1987.45|1981.25|1985.51|1979.31|36
1653946360000|2022-05-30 21:32:40|1987.51|1981.31|1988.16|1981.96|1988.55|1982.35|1987.43|1981.23|39
1653946370000|2022-05-30 21:32:50|1988.56|1982.36|1989.1|1982.9|1989.33|1983.13|1988.44|1982.24|35
1653946380000|2022-05-30 21:33:00|1988.87|1982.67|1988.42|1982.22|1989.15|1982.95|1988.42|1982.22|37
1653946390000|2022-05-30 21:33:10|1987.82|1981.62|1986.78|1980.58|1988.12|1981.92|1986.14|1979.94|39
1653946400000|2022-05-30 21:33:20|1986.87|1980.67|1986.54|1980.34|1987.06|1980.86|1986.3|1980.1|37
1653946410000|2022-05-30 21:33:30|1986.55|1980.35|1985.55|1979.35|1986.55|1980.35|1985.55|1979.35|36
1653946420000|2022-05-30 21:33:40|1985.44|1979.24|1985.1|1978.9|1985.6|1979.4|1985.07|1978.87|32
1653946430000|2022-05-30 21:33:50|1985.13|1978.93|1984.89|1978.69|1985.15|1978.95|1984.74|1978.54|29
1653946440000|2022-05-30 21:34:00|1984.86|1978.66|1984.69|1978.49|1984.9|1978.7|1984.66|1978.46|27
1653946450000|2022-05-30 21:34:10|1984.71|1978.51|1984.5|1978.3|1984.73|1978.53|1984.13|1977.93|39
1653946460000|2022-05-30 21:34:20|1984.51|1978.31|1984.96|1978.76|1985.18|1978.98|1984.39|1978.19|38
1653946470000|2022-05-30 21:34:30|1984.97|1978.77|1984.33|1978.13|1985.06|1978.86|1984.33|1978.13|29
1653946480000|2022-05-30 21:34:40|1984.41|1978.21|1984.86|1978.66|1985.26|1979.06|1984.21|1978.01|37
1653946490000|2022-05-30 21:34:50|1985.13|1978.93|1984.9|1978.7|1985.28|1979.08|1984.7|1978.5|31
1653946500000|2022-05-30 21:35:00|1985.05|1978.85|1984.51|1978.31|1985.31|1979.11|1984.51|1978.31|35
1653946510000|2022-05-30 21:35:10|1984.3|1978.1|1983.58|1977.38|1984.3|1978.1|1983.58|1977.38|38
1653946520000|2022-05-30 21:35:20|1983.9|1977.7|1983.71|1977.51|1983.97|1977.77|1983.5|1977.3|33
1653946530000|2022-05-30 21:35:30|1983.75|1977.55|1983.44|1977.24|1983.75|1977.55|1983.25|1977.05|37
1653946540000|2022-05-30 21:35:40|1983.38|1977.18|1982.94|1976.74|1983.45|1977.25|1982.92|1976.72|37
1653946550000|2022-05-30 21:35:50|1982.85|1976.65|1982.82|1976.62|1983.06|1976.86|1982.63|1976.43|35
1653946560000|2022-05-30 21:36:00|1982.81|1976.61|1983.35|1977.15|1983.62|1977.42|1982.81|1976.61|33
1653946570000|2022-05-30 21:36:10|1983.37|1977.17|1983.66|1977.46|1983.75|1977.55|1983.3|1977.1|30
1653946580000|2022-05-30 21:36:20|1983.63|1977.43|1983.27|1977.07|1983.66|1977.46|1983.11|1976.91|34
1653946590000|2022-05-30 21:36:30|1983.4|1977.2|1982.28|1976.08|1983.41|1977.21|1982.28|1976.08|36
1653946600000|2022-05-30 21:36:40|1982.3|1976.1|1977.78|1971.58|1982.3|1976.1|1977.78|1971.58|38
1653946610000|2022-05-30 21:36:50|1977.66|1971.46|1977.25|1971.05|1977.76|1971.56|1977.23|1971.03|38
1653946620000|2022-05-30 21:37:00|1977.21|1971.01|1976.66|1970.46|1977.48|1971.28|1976.66|1970.46|36
1653946630000|2022-05-30 21:37:10|1976.58|1970.38|1975.29|1969.09|1976.82|1970.62|1975.2|1969|38
1653946640000|2022-05-30 21:37:20|1975.28|1969.08|1977.91|1971.71|1977.93|1971.73|1974.98|1968.78|38
1653946650000|2022-05-30 21:37:30|1978.19|1971.99|1980.85|1974.65|1980.85|1974.65|1978.18|1971.98|36
1653946660000|2022-05-30 21:37:40|1980.75|1974.55|1980.32|1974.12|1980.91|1974.71|1980.22|1974.02|37
1653946670000|2022-05-30 21:37:50|1980.22|1974.02|1980.98|1974.78|1980.98|1974.78|1979.98|1973.78|30
1653946680000|2022-05-30 21:38:00|1980.88|1974.68|1980.86|1974.66|1981.27|1975.07|1980.78|1974.58|38
1653946690000|2022-05-30 21:38:10|1980.93|1974.73|1980.94|1974.74|1981.01|1974.81|1980.21|1974.01|38
1653946700000|2022-05-30 21:38:20|1980.95|1974.75|1981.21|1975.01|1981.27|1975.07|1980.95|1974.75|34
1653946710000|2022-05-30 21:38:30|1981.08|1974.88|1981.48|1975.28|1981.49|1975.29|1981.08|1974.88|29
1653946720000|2022-05-30 21:38:40|1981.36|1975.16|1981.92|1975.72|1981.94|1975.74|1981.36|1975.16|33
1653946730000|2022-05-30 21:38:50|1981.9|1975.7|1980.77|1974.57|1981.96|1975.76|1980.76|1974.56|34
1653946740000|2022-05-30 21:39:00|1980.76|1974.56|1980.6|1974.4|1980.9|1974.7|1980.6|1974.4|32
1653946750000|2022-05-30 21:39:10|1980.84|1974.64|1980.56|1974.36|1980.97|1974.77|1980.49|1974.29|35
1653946760000|2022-05-30 21:39:20|1980.59|1974.39|1980.44|1974.24|1980.69|1974.49|1980.44|1974.24|34
1653946770000|2022-05-30 21:39:30|1980.66|1974.46|1979.71|1973.51|1980.66|1974.46|1979.68|1973.48|36
1653946780000|2022-05-30 21:39:40|1979.82|1973.62|1979.57|1973.37|1979.82|1973.62|1979.3|1973.1|34
1653946790000|2022-05-30 21:39:50|1979.56|1973.36|1977.59|1971.39|1979.61|1973.41|1977.49|1971.29|35
1653946800000|2022-05-30 21:40:00|1977.81|1971.61|1979.14|1972.94|1979.6|1973.4|1977.58|1971.38|39
1653946810000|2022-05-30 21:40:10|1979.09|1972.89|1979.84|1973.64|1979.96|1973.76|1979.09|1972.89|30
1653946820000|2022-05-30 21:40:20|1979.83|1973.63|1979.79|1973.59|1979.84|1973.64|1979.71|1973.51|28
1653946830000|2022-05-30 21:40:30|1979.88|1973.68|1980.74|1974.54|1980.74|1974.54|1979.88|1973.68|32
1653946840000|2022-05-30 21:40:40|1980.77|1974.57|1980.82|1974.62|1980.85|1974.65|1980.53|1974.33|25
1653946850000|2022-05-30 21:40:50|1980.86|1974.66|1980.02|1973.82|1980.99|1974.79|1979.64|1973.44|27
1653946860000|2022-05-30 21:41:00|1980.1|1973.9|1979.53|1973.33|1980.11|1973.91|1979.34|1973.14|31
1653946870000|2022-05-30 21:41:10|1979.5|1973.3|1978.87|1972.67|1979.51|1973.31|1978.77|1972.57|33
1653946880000|2022-05-30 21:41:20|1978.93|1972.73|1978.59|1972.39|1979.03|1972.83|1978.55|1972.35|35
1653946890000|2022-05-30 21:41:30|1978.62|1972.42|1978.61|1972.41|1978.87|1972.67|1978.47|1972.27|37
1653946900000|2022-05-30 21:41:40|1978.59|1972.39|1977.38|1971.18|1978.64|1972.44|1977.3|1971.1|36
1653946910000|2022-05-30 21:41:50|1977.27|1971.07|1977.9|1971.7|1978.32|1972.12|1977.27|1971.07|36
1653946920000|2022-05-30 21:42:00|1977.89|1971.69|1978.22|1972.02|1978.32|1972.12|1977.39|1971.19|38
1653946930000|2022-05-30 21:42:10|1978.08|1971.88|1976.74|1970.54|1978.19|1971.99|1976.69|1970.49|35
1653946940000|2022-05-30 21:42:20|1976.88|1970.68|1976.17|1969.97|1976.88|1970.68|1976.14|1969.94|34
1653946950000|2022-05-30 21:42:30|1976.25|1970.05|1976.28|1970.08|1976.45|1970.25|1976.25|1970.05|31
1653946960000|2022-05-30 21:42:40|1976.4|1970.2|1976.34|1970.14|1976.43|1970.23|1976.28|1970.08|23
1653946970000|2022-05-30 21:42:50|1976.29|1970.09|1976.28|1970.08|1976.32|1970.12|1976.19|1969.99|31
1653946980000|2022-05-30 21:43:00|1976.29|1970.09|1976.61|1970.41|1976.95|1970.75|1976.1|1969.9|31
1653946990000|2022-05-30 21:43:10|1976.57|1970.37|1975.65|1969.45|1976.57|1970.37|1975.64|1969.44|32
1653947000000|2022-05-30 21:43:20|1975.76|1969.56|1975.3|1969.1|1975.76|1969.56|1975.1|1968.9|34
1653947010000|2022-05-30 21:43:30|1975.29|1969.09|1975.5|1969.3|1975.5|1969.3|1975.07|1968.87|34
1653947020000|2022-05-30 21:43:40|1975.47|1969.27|1977.02|1970.82|1977.02|1970.82|1975.21|1969.01|37
1653947030000|2022-05-30 21:43:50|1977.37|1971.17|1980.65|1974.45|1980.71|1974.51|1977.32|1971.12|35
1653947040000|2022-05-30 21:44:00|1980.5|1974.3|1979.79|1973.59|1980.64|1974.44|1978.86|1972.66|40
1653947050000|2022-05-30 21:44:10|1979.89|1973.69|1979.34|1973.14|1979.89|1973.69|1979.02|1972.82|30
1653947060000|2022-05-30 21:44:20|1979.35|1973.15|1979.44|1973.24|1979.59|1973.39|1979.34|1973.14|33
1653947070000|2022-05-30 21:44:30|1979.42|1973.22|1979.02|1972.82|1979.69|1973.49|1978.94|1972.74|28
1653947080000|2022-05-30 21:44:40|1979.01|1972.81|1978.47|1972.27|1979.01|1972.81|1978.19|1971.99|31
1653947090000|2022-05-30 21:44:50|1978.49|1972.29|1978.79|1972.59|1978.84|1972.64|1978.38|1972.18|23
1653947100000|2022-05-30 21:45:00|1978.8|1972.6|1979.36|1973.16|1979.36|1973.16|1978.79|1972.59|22
1653947110000|2022-05-30 21:45:10|1979.34|1973.14|1977.81|1971.61|1979.34|1973.14|1977.73|1971.53|39
1653947120000|2022-05-30 21:45:20|1977.71|1971.51|1976.86|1970.66|1977.71|1971.51|1976.75|1970.55|35
1653947130000|2022-05-30 21:45:30|1976.93|1970.73|1977.35|1971.15|1977.69|1971.49|1976.93|1970.73|30
1653947140000|2022-05-30 21:45:40|1976.92|1970.72|1977.5|1971.3|1977.7|1971.5|1976.92|1970.72|35
1653947150000|2022-05-30 21:45:50|1977.74|1971.54|1977.99|1971.79|1978.01|1971.81|1977.68|1971.48|36
1653947160000|2022-05-30 21:46:00|1977.76|1971.56|1977.07|1970.87|1977.87|1971.67|1977.06|1970.86|33
1653947170000|2022-05-30 21:46:10|1976.83|1970.63|1976.64|1970.44|1977.09|1970.89|1976.34|1970.14|36
1653947180000|2022-05-30 21:46:20|1976.35|1970.15|1975.24|1969.04|1976.67|1970.47|1975.05|1968.85|34
1653947190000|2022-05-30 21:46:30|1975.13|1968.93|1975.34|1969.14|1975.48|1969.28|1974.96|1968.76|37
1653947200000|2022-05-30 21:46:40|1975.54|1969.34|1975.22|1969.02|1975.54|1969.34|1974.78|1968.58|34
1653947210000|2022-05-30 21:46:50|1975.19|1968.99|1975.23|1969.03|1975.25|1969.05|1974.8|1968.6|33
1653947220000|2022-05-30 21:47:00|1975.36|1969.16|1975.46|1969.26|1975.46|1969.26|1974.96|1968.76|36
1653947230000|2022-05-30 21:47:10|1975.35|1969.15|1976.35|1970.15|1976.35|1970.15|1975.16|1968.96|39
1653947240000|2022-05-30 21:47:20|1976.46|1970.26|1978.52|1972.32|1978.52|1972.32|1976.46|1970.26|37
1653947250000|2022-05-30 21:47:30|1978.53|1972.33|1979.38|1973.18|1979.74|1973.54|1977.83|1971.63|38
1653947260000|2022-05-30 21:47:40|1979.05|1972.85|1978.53|1972.33|1979.08|1972.88|1977.51|1971.31|35
1653947270000|2022-05-30 21:47:50|1978.36|1972.16|1979.17|1972.97|1979.17|1972.97|1977.92|1971.72|38
1653947280000|2022-05-30 21:48:00|1979.31|1973.11|1979.1|1972.9|1979.34|1973.14|1978.15|1971.95|37
1653947290000|2022-05-30 21:48:10|1979.31|1973.11|1978.8|1972.6|1979.67|1973.47|1977.83|1971.63|36
1653947300000|2022-05-30 21:48:20|1978.89|1972.69|1978.56|1972.36|1979.13|1972.93|1978.41|1972.21|36
1653947310000|2022-05-30 21:48:30|1978.34|1972.14|1977.19|1970.99|1978.68|1972.48|1976.96|1970.76|38
1653947320000|2022-05-30 21:48:40|1977.21|1971.01|1977.97|1971.77|1977.97|1971.77|1977.15|1970.95|34
1653947330000|2022-05-30 21:48:50|1977.67|1971.47|1977.49|1971.29|1978.07|1971.87|1977.36|1971.16|34
1653947340000|2022-05-30 21:49:00|1977.44|1971.24|1977.45|1971.25|1977.54|1971.34|1977.23|1971.03|22
1653947350000|2022-05-30 21:49:10|1977.44|1971.24|1977.47|1971.27|1977.6|1971.4|1977.23|1971.03|35
1653947360000|2022-05-30 21:49:20|1977.65|1971.45|1977.74|1971.54|1977.78|1971.58|1977.45|1971.25|25
1653947370000|2022-05-30 21:49:30|1977.73|1971.53|1977.49|1971.29|1977.88|1971.68|1977.35|1971.15|30
1653947380000|2022-05-30 21:49:40|1977.41|1971.21|1977.87|1971.67|1977.97|1971.77|1977.26|1971.06|36
1653947390000|2022-05-30 21:49:50|1977.77|1971.57|1978.08|1971.88|1978.2|1972|1977.77|1971.57|30
1653947400000|2022-05-30 21:50:00|1978.07|1971.87|1978.03|1971.83|1978.18|1971.98|1977.76|1971.56|35
1653947410000|2022-05-30 21:50:10|1978.06|1971.86|1979.07|1972.87|1979.16|1972.96|1977.99|1971.79|35
1653947420000|2022-05-30 21:50:20|1979.08|1972.88|1979.58|1973.38|1979.62|1973.42|1979.06|1972.86|31
1653947430000|2022-05-30 21:50:30|1979.51|1973.31|1979.35|1973.15|1979.53|1973.33|1979.32|1973.12|28
1653947440000|2022-05-30 21:50:40|1979.34|1973.14|1980.48|1974.28|1980.48|1974.28|1979.34|1973.14|32
1653947450000|2022-05-30 21:50:50|1980.45|1974.25|1980.37|1974.17|1980.57|1974.37|1979.78|1973.58|34
1653947460000|2022-05-30 21:51:00|1980.45|1974.25|1982.24|1976.04|1982.27|1976.07|1980.4|1974.2|29
1653947470000|2022-05-30 21:51:10|1982.35|1976.15|1981.44|1975.24|1982.92|1976.72|1981.23|1975.03|39
1653947480000|2022-05-30 21:51:20|1981.34|1975.14|1981.62|1975.42|1981.91|1975.71|1980.74|1974.54|35
1653947490000|2022-05-30 21:51:30|1981.69|1975.49|1984.18|1977.98|1984.25|1978.05|1981.69|1975.49|40
1653947500000|2022-05-30 21:51:40|1984.2|1978|1984.75|1978.55|1984.75|1978.55|1983.37|1977.17|39
1653947510000|2022-05-30 21:51:50|1984.76|1978.56|1984.61|1978.41|1985.35|1979.15|1984.61|1978.41|35
1653947520000|2022-05-30 21:52:00|1984.7|1978.5|1982.82|1976.62|1984.7|1978.5|1982.82|1976.62|38
1653947530000|2022-05-30 21:52:10|1982.86|1976.66|1983.52|1977.32|1984.27|1978.07|1982.86|1976.66|39
1653947540000|2022-05-30 21:52:20|1983.77|1977.57|1982.77|1976.57|1983.77|1977.57|1982.68|1976.48|35
1653947550000|2022-05-30 21:52:30|1982.79|1976.59|1983.45|1977.25|1983.58|1977.38|1982.76|1976.56|37
1653947560000|2022-05-30 21:52:40|1983.53|1977.33|1983.77|1977.57|1983.77|1977.57|1983.3|1977.1|37
1653947570000|2022-05-30 21:52:50|1983.75|1977.55|1983.82|1977.62|1984.02|1977.82|1983.66|1977.46|28
1653947580000|2022-05-30 21:53:00|1983.83|1977.63|1983.53|1977.33|1983.92|1977.72|1983.45|1977.25|35
1653947590000|2022-05-30 21:53:10|1983.37|1977.17|1983.05|1976.85|1983.43|1977.23|1982.79|1976.59|33
1653947600000|2022-05-30 21:53:20|1983.16|1976.96|1983.07|1976.87|1983.46|1977.26|1982.98|1976.78|34
1653947610000|2022-05-30 21:53:30|1983.08|1976.88|1981.35|1975.15|1983.08|1976.88|1981.31|1975.11|36
1653947620000|2022-05-30 21:53:40|1981.36|1975.16|1981.09|1974.89|1981.54|1975.34|1981.02|1974.82|29
1653947630000|2022-05-30 21:53:50|1981.01|1974.81|1983.25|1977.05|1983.41|1977.21|1980.88|1974.68|39
1653947640000|2022-05-30 21:54:00|1983.23|1977.03|1984.36|1978.16|1984.73|1978.53|1983.03|1976.83|36
1653947650000|2022-05-30 21:54:10|1984.43|1978.23|1984.72|1978.52|1984.85|1978.65|1984.31|1978.11|37
1653947660000|2022-05-30 21:54:20|1984.77|1978.57|1985.51|1979.31|1985.59|1979.39|1984.49|1978.29|34
1653947670000|2022-05-30 21:54:30|1985.48|1979.28|1984.89|1978.69|1985.5|1979.3|1984.69|1978.49|38
1653947680000|2022-05-30 21:54:40|1985.12|1978.92|1985.04|1978.84|1985.2|1979|1984.85|1978.65|32
1653947690000|2022-05-30 21:54:50|1985.03|1978.83|1984.58|1978.38|1985.03|1978.83|1983.92|1977.72|37
1653947700000|2022-05-30 21:55:00|1984.59|1978.39|1987.69|1981.49|1987.69|1981.49|1984.59|1978.39|38
1653947710000|2022-05-30 21:55:10|1987.7|1981.5|1986.9|1980.7|1987.83|1981.63|1986.66|1980.46|33
1653947720000|2022-05-30 21:55:20|1986.86|1980.66|1986.92|1980.72|1986.96|1980.76|1986.72|1980.52|34
1653947730000|2022-05-30 21:55:30|1986.82|1980.62|1986.3|1980.1|1987|1980.8|1986.19|1979.99|34
1653947740000|2022-05-30 21:55:40|1986.39|1980.19|1987.07|1980.87|1987.38|1981.18|1986.17|1979.97|33
1653947750000|2022-05-30 21:55:50|1987.2|1981|1987.42|1981.22|1987.42|1981.22|1986.96|1980.76|34
1653947760000|2022-05-30 21:56:00|1987.46|1981.26|1987.34|1981.14|1987.65|1981.45|1987.23|1981.03|30
1653947770000|2022-05-30 21:56:10|1987.36|1981.16|1989.79|1983.59|1989.79|1983.59|1987.2|1981|37
1653947780000|2022-05-30 21:56:20|1989.84|1983.64|1987.4|1981.2|1989.96|1983.76|1987.28|1981.08|37
1653947790000|2022-05-30 21:56:30|1987.48|1981.28|1988.57|1982.37|1988.64|1982.44|1987.27|1981.07|38
1653947800000|2022-05-30 21:56:40|1988.64|1982.44|1988.85|1982.65|1989.21|1983.01|1988.45|1982.25|33
1653947810000|2022-05-30 21:56:50|1988.76|1982.56|1988.44|1982.24|1988.76|1982.56|1988.11|1981.91|35
1653947820000|2022-05-30 21:57:00|1988.46|1982.26|1989.39|1983.19|1989.87|1983.67|1988.46|1982.26|40
1653947830000|2022-05-30 21:57:10|1989.44|1983.24|1988.77|1982.57|1989.75|1983.55|1988.54|1982.34|38
1653947840000|2022-05-30 21:57:20|1988.58|1982.38|1993.47|1987.27|1993.47|1987.27|1988.48|1982.28|39
1653947850000|2022-05-30 21:57:30|1993.79|1987.59|1990.11|1983.91|1994.5|1988.3|1990.11|1983.91|39
1653947860000|2022-05-30 21:57:40|1990.16|1983.96|1991.45|1985.25|1991.67|1985.47|1989.62|1983.42|40
1653947870000|2022-05-30 21:57:50|1991.56|1985.36|1991.8|1985.6|1992.19|1985.99|1991.22|1985.02|38
1653947880000|2022-05-30 21:58:00|1992.07|1985.87|1992.12|1985.92|1992.64|1986.44|1991.93|1985.73|38
1653947890000|2022-05-30 21:58:10|1992.11|1985.91|1993.21|1987.01|1993.37|1987.17|1992.11|1985.91|37
1653947900000|2022-05-30 21:58:20|1993.19|1986.99|1992.96|1986.76|1993.21|1987.01|1992.36|1986.16|34
1653947910000|2022-05-30 21:58:30|1993.24|1987.04|1992.46|1986.26|1993.24|1987.04|1992.44|1986.24|36
1653947920000|2022-05-30 21:58:40|1992.44|1986.24|1992.55|1986.35|1992.55|1986.35|1992.01|1985.81|39
1653947930000|2022-05-30 21:58:50|1992.46|1986.26|1992.17|1985.97|1992.46|1986.26|1991.87|1985.67|38
1653947940000|2022-05-30 21:59:00|1992.35|1986.15|1991.42|1985.22|1992.4|1986.2|1991.42|1985.22|37
1653947950000|2022-05-30 21:59:10|1991.43|1985.23|1992.05|1985.85|1992.19|1985.99|1991.43|1985.23|38
1653947960000|2022-05-30 21:59:20|1992.03|1985.83|1992.05|1985.85|1992.15|1985.95|1991.52|1985.32|36
1653947970000|2022-05-30 21:59:30|1992.04|1985.84|1991.82|1985.62|1992.18|1985.98|1991.72|1985.52|37
1653947980000|2022-05-30 21:59:40|1991.92|1985.72|1992.03|1985.83|1992.74|1986.54|1991.86|1985.66|36
1653947990000|2022-05-30 21:59:50|1991.95|1985.75|1992.3|1986.1|1992.3|1986.1|1991.95|1985.75|33
1653948000000|2022-05-30 22:00:00|1992.16|1985.96|1995.01|1988.81|1995.01|1988.81|1992.08|1985.88|38
1653948010000|2022-05-30 22:00:10|1995|1988.8|1995.78|1989.58|1995.78|1989.58|1994.78|1988.58|34
1653948020000|2022-05-30 22:00:20|1996.23|1990.03|1997.06|1990.86|1997.29|1991.09|1995.96|1989.76|38
1653948030000|2022-05-30 22:00:30|1996.38|1990.18|1998.08|1991.88|1998.08|1991.88|1996.38|1990.18|38
1653948040000|2022-05-30 22:00:40|1997.78|1991.58|1995.53|1989.33|1998.42|1992.22|1995.41|1989.21|38
1653948050000|2022-05-30 22:00:50|1995.35|1989.15|1995.94|1989.74|1996.25|1990.05|1995.19|1988.99|37
1653948060000|2022-05-30 22:01:00|1995.85|1989.65|1994.7|1988.5|1995.85|1989.65|1994.7|1988.5|38
1653948070000|2022-05-30 22:01:10|1994.83|1988.63|1992.65|1986.45|1994.83|1988.63|1992.22|1986.02|36
1653948080000|2022-05-30 22:01:20|1992.59|1986.39|1991.8|1985.6|1992.59|1986.39|1991.21|1985.01|39
1653948090000|2022-05-30 22:01:30|1991.81|1985.61|1993.15|1986.95|1993.86|1987.66|1991.77|1985.57|35
1653948100000|2022-05-30 22:01:40|1992.89|1986.69|1992.1|1985.9|1992.89|1986.69|1992|1985.8|37
1653948110000|2022-05-30 22:01:50|1992.08|1985.88|1991.14|1984.94|1992.42|1986.22|1991.13|1984.93|39
1653948120000|2022-05-30 22:02:00|1990.86|1984.66|1990.58|1984.38|1991.03|1984.83|1990.39|1984.19|40
1653948130000|2022-05-30 22:02:10|1990.19|1983.99|1992.18|1985.98|1992.18|1985.98|1990.05|1983.85|33
1653948140000|2022-05-30 22:02:20|1992.19|1985.99|1990.67|1984.47|1992.19|1985.99|1990.52|1984.32|34
1653948150000|2022-05-30 22:02:30|1990.64|1984.44|1989.84|1983.64|1990.75|1984.55|1989.23|1983.03|35
1653948160000|2022-05-30 22:02:40|1989.76|1983.56|1991.19|1984.99|1991.19|1984.99|1988.77|1982.57|38
1653948170000|2022-05-30 22:02:50|1991.43|1985.23|1991.52|1985.32|1993.06|1986.86|1991.12|1984.92|38
1653948180000|2022-05-30 22:03:00|1991.39|1985.19|1990.79|1984.59|1991.92|1985.72|1990.79|1984.59|38
1653948190000|2022-05-30 22:03:10|1990.73|1984.53|1990.01|1983.81|1990.76|1984.56|1989.97|1983.77|37
1653948200000|2022-05-30 22:03:20|1990.07|1983.87|1991.21|1985.01|1991.42|1985.22|1989.8|1983.6|37
1653948210000|2022-05-30 22:03:30|1991.34|1985.14|1992.17|1985.97|1992.67|1986.47|1991.34|1985.14|35
1653948220000|2022-05-30 22:03:40|1992.31|1986.11|1992.31|1986.11|1992.43|1986.23|1991.84|1985.64|33
1653948230000|2022-05-30 22:03:50|1992.26|1986.06|1991.93|1985.73|1992.36|1986.16|1991.88|1985.68|29
1653948240000|2022-05-30 22:04:00|1991.86|1985.66|1990.46|1984.26|1991.86|1985.66|1990.12|1983.92|37
1653948250000|2022-05-30 22:04:10|1990.49|1984.29|1991.16|1984.96|1991.16|1984.96|1990.47|1984.27|36
1653948260000|2022-05-30 22:04:20|1991.06|1984.86|1990.94|1984.74|1991.66|1985.46|1990.94|1984.74|29
1653948270000|2022-05-30 22:04:30|1990.75|1984.55|1989.57|1983.37|1990.75|1984.55|1989.56|1983.36|34
1653948280000|2022-05-30 22:04:40|1989.59|1983.39|1989.43|1983.23|1989.84|1983.64|1989.43|1983.23|30
1653948290000|2022-05-30 22:04:50|1989.44|1983.24|1989.51|1983.31|1989.65|1983.45|1989.36|1983.16|26
1653948300000|2022-05-30 22:05:00|1989.46|1983.26|1990.07|1983.87|1990.14|1983.94|1989.06|1982.86|34
1653948310000|2022-05-30 22:05:10|1990.03|1983.83|1990.39|1984.19|1990.84|1984.64|1989.59|1983.39|34
1653948320000|2022-05-30 22:05:20|1990.18|1983.98|1988.99|1982.79|1990.18|1983.98|1988.9|1982.7|34
1653948330000|2022-05-30 22:05:30|1988.95|1982.75|1989.97|1983.77|1989.97|1983.77|1988.93|1982.73|30
1653948340000|2022-05-30 22:05:40|1989.47|1983.27|1990.54|1984.34|1990.69|1984.49|1989.47|1983.27|38
1653948350000|2022-05-30 22:05:50|1990.25|1984.05|1989.34|1983.14|1990.25|1984.05|1989.31|1983.11|30
1653948360000|2022-05-30 22:06:00|1989.44|1983.24|1989.22|1983.02|1989.61|1983.41|1988.76|1982.56|36
1653948370000|2022-05-30 22:06:10|1989.18|1982.98|1989.11|1982.91|1989.2|1983|1988.82|1982.62|36
1653948380000|2022-05-30 22:06:20|1989.14|1982.94|1988.74|1982.54|1989.22|1983.02|1988.59|1982.39|36
1653948390000|2022-05-30 22:06:30|1988.35|1982.15|1989.81|1983.61|1990.1|1983.9|1988.35|1982.15|34
1653948400000|2022-05-30 22:06:40|1990.17|1983.97|1990.15|1983.95|1990.71|1984.51|1989.83|1983.63|38
1653948410000|2022-05-30 22:06:50|1990.09|1983.89|1988.96|1982.76|1990.15|1983.95|1988.9|1982.7|35
1653948420000|2022-05-30 22:07:00|1989.08|1982.88|1988.71|1982.51|1989.33|1983.13|1988.71|1982.51|38
1653948430000|2022-05-30 22:07:10|1988.69|1982.49|1988.91|1982.71|1989.07|1982.87|1988.59|1982.39|32
1653948440000|2022-05-30 22:07:20|1988.9|1982.7|1989.39|1983.19|1989.39|1983.19|1988.31|1982.11|35
1653948450000|2022-05-30 22:07:30|1989.6|1983.4|1990.82|1984.62|1990.92|1984.72|1989.6|1983.4|35
1653948460000|2022-05-30 22:07:40|1990.79|1984.59|1991.88|1985.68|1991.97|1985.77|1990.71|1984.51|37
1653948470000|2022-05-30 22:07:50|1991.9|1985.7|1990.52|1984.32|1991.9|1985.7|1990.34|1984.14|37
1653948480000|2022-05-30 22:08:00|1990.57|1984.37|1989.3|1983.1|1990.84|1984.64|1989.08|1982.88|36
1653948490000|2022-05-30 22:08:10|1989.15|1982.95|1989.52|1983.32|1989.54|1983.34|1989|1982.8|32
1653948500000|2022-05-30 22:08:20|1989.72|1983.52|1990.34|1984.14|1990.56|1984.36|1989.72|1983.52|30
1653948510000|2022-05-30 22:08:30|1990.33|1984.13|1990.68|1984.48|1991.13|1984.93|1990.33|1984.13|32
1653948520000|2022-05-30 22:08:40|1990.61|1984.41|1991.65|1985.45|1991.65|1985.45|1990.61|1984.41|32
1653948530000|2022-05-30 22:08:50|1991.83|1985.63|1991.95|1985.75|1992.24|1986.04|1990.79|1984.59|33
1653948540000|2022-05-30 22:09:00|1992|1985.8|1992.63|1986.43|1992.64|1986.44|1991.51|1985.31|30
1653948550000|2022-05-30 22:09:10|1992.65|1986.45|1991.36|1985.16|1992.72|1986.52|1990.93|1984.73|40
1653948560000|2022-05-30 22:09:20|1991.45|1985.25|1993.75|1987.55|1993.75|1987.55|1991.39|1985.19|32
1653948570000|2022-05-30 22:09:30|1993.32|1987.12|1992.95|1986.75|1994.03|1987.83|1992.74|1986.54|35
1653948580000|2022-05-30 22:09:40|1993|1986.8|1992.88|1986.68|1993.21|1987.01|1992.77|1986.57|34
1653948590000|2022-05-30 22:09:50|1992.9|1986.7|1994.32|1988.12|1994.33|1988.13|1992.79|1986.59|29
1653948600000|2022-05-30 22:10:00|1994.29|1988.09|1993.74|1987.54|1994.32|1988.12|1993.51|1987.31|35
1653948610000|2022-05-30 22:10:10|1993.76|1987.56|1992.48|1986.28|1993.76|1987.56|1992.34|1986.14|37
1653948620000|2022-05-30 22:10:20|1992.51|1986.31|1991.03|1984.83|1992.51|1986.31|1990.82|1984.62|37
1653948630000|2022-05-30 22:10:30|1990.83|1984.63|1990.77|1984.57|1991.15|1984.95|1990.52|1984.32|35
1653948640000|2022-05-30 22:10:40|1990.76|1984.56|1990.89|1984.69|1991.03|1984.83|1990.57|1984.37|35
1653948650000|2022-05-30 22:10:50|1990.72|1984.52|1990.77|1984.57|1991.07|1984.87|1990.45|1984.25|36
1653948660000|2022-05-30 22:11:00|1990.85|1984.65|1990.14|1983.94|1990.86|1984.66|1989.43|1983.23|38
1653948670000|2022-05-30 22:11:10|1990.03|1983.83|1989.89|1983.69|1990.07|1983.87|1989.71|1983.51|36
1653948680000|2022-05-30 22:11:20|1989.87|1983.67|1990.44|1984.24|1990.46|1984.26|1989.61|1983.41|35
1653948690000|2022-05-30 22:11:30|1990.37|1984.17|1989.66|1983.46|1990.47|1984.27|1989.66|1983.46|31
1653948700000|2022-05-30 22:11:40|1989.79|1983.59|1988.66|1982.46|1989.79|1983.59|1988.6|1982.4|37
1653948710000|2022-05-30 22:11:50|1988.65|1982.45|1987.96|1981.76|1989.09|1982.89|1987.93|1981.73|35
1653948720000|2022-05-30 22:12:00|1987.95|1981.75|1986.93|1980.73|1988.07|1981.87|1986.93|1980.73|37
1653948730000|2022-05-30 22:12:10|1986.95|1980.75|1986.92|1980.72|1987.22|1981.02|1986.75|1980.55|35
1653948740000|2022-05-30 22:12:20|1986.79|1980.59|1986.7|1980.5|1987.63|1981.43|1986.7|1980.5|33
1653948750000|2022-05-30 22:12:30|1986.91|1980.71|1990.06|1983.86|1990.06|1983.86|1986.72|1980.52|38
1653948760000|2022-05-30 22:12:40|1989.94|1983.74|1989.96|1983.76|1990.92|1984.72|1989.94|1983.74|37
1653948770000|2022-05-30 22:12:50|1989.4|1983.2|1991.53|1985.33|1991.69|1985.49|1988.67|1982.47|37
1653948780000|2022-05-30 22:13:00|1991.45|1985.25|1991.29|1985.09|1991.95|1985.75|1990.97|1984.77|38
1653948790000|2022-05-30 22:13:10|1991.32|1985.12|1991.67|1985.47|1992.31|1986.11|1991.27|1985.07|37
1653948800000|2022-05-30 22:13:20|1991.68|1985.48|1991.32|1985.12|1991.99|1985.79|1991.32|1985.12|30
1653948810000|2022-05-30 22:13:30|1991.25|1985.05|1990.64|1984.44|1991.36|1985.16|1990.47|1984.27|31
1653948820000|2022-05-30 22:13:40|1990.76|1984.56|1990.97|1984.77|1991.11|1984.91|1990.72|1984.52|35
1653948830000|2022-05-30 22:13:50|1990.96|1984.76|1991.68|1985.48|1991.75|1985.55|1990.96|1984.76|32
1653948840000|2022-05-30 22:14:00|1991.26|1985.06|1990.86|1984.66|1991.65|1985.45|1990.46|1984.26|37
1653948850000|2022-05-30 22:14:10|1990.82|1984.62|1990.08|1983.88|1990.82|1984.62|1989.99|1983.79|33
1653948860000|2022-05-30 22:14:20|1990.07|1983.87|1990.1|1983.9|1990.13|1983.93|1989.98|1983.78|29
1653948870000|2022-05-30 22:14:30|1990.09|1983.89|1990.4|1984.2|1990.71|1984.51|1990.09|1983.89|31
1653948880000|2022-05-30 22:14:40|1990.71|1984.51|1990.48|1984.28|1990.75|1984.55|1990.31|1984.11|31
1653948890000|2022-05-30 22:14:50|1990.42|1984.22|1990.3|1984.1|1990.61|1984.41|1990.3|1984.1|30
1653948900000|2022-05-30 22:15:00|1990.36|1984.16|1990.07|1983.87|1990.66|1984.46|1989.5|1983.3|39
1653948910000|2022-05-30 22:15:10|1990.06|1983.86|1989.64|1983.44|1990.06|1983.86|1989.49|1983.29|35
1653948920000|2022-05-30 22:15:20|1989.63|1983.43|1991|1984.8|1991.03|1984.83|1989.44|1983.24|33
1653948930000|2022-05-30 22:15:30|1990.9|1984.7|1991.61|1985.41|1991.63|1985.43|1990.77|1984.57|35
1653948940000|2022-05-30 22:15:40|1991.52|1985.32|1991.63|1985.43|1991.89|1985.69|1991.48|1985.28|25
1653948950000|2022-05-30 22:15:50|1991.64|1985.44|1991.48|1985.28|1992.35|1986.15|1991.26|1985.06|34
1653948960000|2022-05-30 22:16:00|1991.65|1985.45|1990.87|1984.67|1991.72|1985.52|1990.87|1984.67|30
1653948970000|2022-05-30 22:16:10|1990.63|1984.43|1989.55|1983.35|1990.63|1984.43|1989.52|1983.32|38
1653948980000|2022-05-30 22:16:20|1989.42|1983.22|1989.63|1983.43|1989.89|1983.69|1989.27|1983.07|38
1653948990000|2022-05-30 22:16:30|1989.68|1983.48|1986.66|1980.46|1989.89|1983.69|1986.66|1980.46|38
1653949000000|2022-05-30 22:16:40|1986.67|1980.47|1987.68|1981.48|1987.68|1981.48|1986.58|1980.38|37
1653949010000|2022-05-30 22:16:50|1987.72|1981.52|1986.4|1980.2|1987.77|1981.57|1986.25|1980.05|37
1653949020000|2022-05-30 22:17:00|1986.43|1980.23|1986.18|1979.98|1986.43|1980.23|1986.16|1979.96|32
1653949030000|2022-05-30 22:17:10|1986.21|1980.01|1985.26|1979.06|1986.22|1980.02|1985.2|1979|33
1653949040000|2022-05-30 22:17:20|1985.24|1979.04|1984.19|1977.99|1985.43|1979.23|1984.17|1977.97|37
1653949050000|2022-05-30 22:17:30|1984.17|1977.97|1983.89|1977.69|1984.17|1977.97|1983.57|1977.37|39
1653949060000|2022-05-30 22:17:40|1983.97|1977.77|1982.63|1976.43|1983.98|1977.78|1981.03|1974.83|36
1653949070000|2022-05-30 22:17:50|1982.72|1976.52|1986.42|1980.22|1986.42|1980.22|1982.46|1976.26|40
1653949080000|2022-05-30 22:18:00|1986.35|1980.15|1984.15|1977.95|1986.67|1980.47|1984.12|1977.92|40
1653949090000|2022-05-30 22:18:10|1984.25|1978.05|1982.12|1975.92|1984.45|1978.25|1981.45|1975.25|39
1653949100000|2022-05-30 22:18:20|1982.18|1975.98|1982.63|1976.43|1983.53|1977.33|1981.59|1975.39|38
1653949110000|2022-05-30 22:18:30|1982.6|1976.4|1982.11|1975.91|1984.07|1977.87|1981.76|1975.56|38
1653949120000|2022-05-30 22:18:40|1982.08|1975.88|1983.68|1977.48|1983.79|1977.59|1982.08|1975.88|32
1653949130000|2022-05-30 22:18:50|1983.6|1977.4|1983.94|1977.74|1984.45|1978.25|1983.6|1977.4|38
1653949140000|2022-05-30 22:19:00|1983.65|1977.45|1982.67|1976.47|1983.65|1977.45|1982.62|1976.42|34
1653949150000|2022-05-30 22:19:10|1982.75|1976.55|1982.24|1976.04|1983.46|1977.26|1982.01|1975.81|34
1653949160000|2022-05-30 22:19:20|1982.12|1975.92|1983.19|1976.99|1983.2|1977|1981.81|1975.61|34
1653949170000|2022-05-30 22:19:30|1983.24|1977.04|1983.89|1977.69|1983.9|1977.7|1982.9|1976.7|34
1653949180000|2022-05-30 22:19:40|1983.88|1977.68|1984.37|1978.17|1984.47|1978.27|1983.03|1976.83|33
1653949190000|2022-05-30 22:19:50|1984.49|1978.29|1984.52|1978.32|1984.63|1978.43|1984.35|1978.15|21
1653949200000|2022-05-30 22:20:00|1984.2|1978|1983.27|1977.07|1984.42|1978.22|1983.27|1977.07|18
1653949210000|2022-05-30 22:20:10|1983.49|1977.29|1984.38|1978.18|1984.59|1978.39|1983.47|1977.27|36
1653949220000|2022-05-30 22:20:20|1984.39|1978.19|1983.79|1977.59|1984.56|1978.36|1982.88|1976.68|36
1653949230000|2022-05-30 22:20:30|1983.99|1977.79|1983.53|1977.33|1983.99|1977.79|1982.98|1976.78|38
1653949240000|2022-05-30 22:20:40|1983.58|1977.38|1982.9|1976.7|1983.61|1977.41|1982.9|1976.7|32
1653949250000|2022-05-30 22:20:50|1982.93|1976.73|1982.1|1975.9|1983.03|1976.83|1982.07|1975.87|29
1653949260000|2022-05-30 22:21:00|1982.07|1975.87|1984.05|1977.85|1984.18|1977.98|1981.73|1975.53|36
1653949270000|2022-05-30 22:21:10|1984.02|1977.82|1984.6|1978.4|1984.77|1978.57|1984.01|1977.81|34
1653949280000|2022-05-30 22:21:20|1984.91|1978.71|1985.25|1979.05|1985.25|1979.05|1984.42|1978.22|34
1653949290000|2022-05-30 22:21:30|1985.33|1979.13|1986.83|1980.63|1986.83|1980.63|1984.08|1977.88|37
1653949300000|2022-05-30 22:21:40|1987|1980.8|1987.32|1981.12|1988.12|1981.92|1986.87|1980.67|36
1653949310000|2022-05-30 22:21:50|1986.82|1980.62|1986.9|1980.7|1987.58|1981.38|1986.78|1980.58|35
1653949320000|2022-05-30 22:22:00|1986.92|1980.72|1987.48|1981.28|1987.91|1981.71|1986.85|1980.65|33
1653949330000|2022-05-30 22:22:10|1987.45|1981.25|1988.07|1981.87|1988.08|1981.88|1987.36|1981.16|33
1653949340000|2022-05-30 22:22:20|1988.06|1981.86|1987.71|1981.51|1988.31|1982.11|1986.82|1980.62|36
1653949350000|2022-05-30 22:22:30|1987.8|1981.6|1987.44|1981.24|1987.96|1981.76|1987.29|1981.09|32
1653949360000|2022-05-30 22:22:40|1987.41|1981.21|1988.03|1981.83|1988.32|1982.12|1987.4|1981.2|29
1653949370000|2022-05-30 22:22:50|1988.01|1981.81|1989.19|1982.99|1989.19|1982.99|1988.01|1981.81|29
1653949380000|2022-05-30 22:23:00|1989.38|1983.18|1988.4|1982.2|1989.47|1983.27|1988.4|1982.2|30
1653949390000|2022-05-30 22:23:10|1988.64|1982.44|1988.79|1982.59|1988.79|1982.59|1988.33|1982.13|25
1653949400000|2022-05-30 22:23:20|1988.8|1982.6|1988.98|1982.78|1989.05|1982.85|1988.68|1982.48|30
1653949410000|2022-05-30 22:23:30|1989|1982.8|1986.29|1980.09|1989|1982.8|1986.12|1979.92|39
1653949420000|2022-05-30 22:23:40|1986.41|1980.21|1987.74|1981.54|1987.96|1981.76|1986.41|1980.21|35
1653949430000|2022-05-30 22:23:50|1987.69|1981.49|1988.69|1982.49|1988.97|1982.77|1987.69|1981.49|36
1653949440000|2022-05-30 22:24:00|1988.7|1982.5|1988.87|1982.67|1988.92|1982.72|1988.68|1982.48|26
1653949450000|2022-05-30 22:24:10|1989.03|1982.83|1989.73|1983.53|1989.87|1983.67|1989.03|1982.83|32
1653949460000|2022-05-30 22:24:20|1989.69|1983.49|1990.33|1984.13|1990.55|1984.35|1988.91|1982.71|38
1653949470000|2022-05-30 22:24:30|1990.55|1984.35|1992.5|1986.3|1992.5|1986.3|1990.21|1984.01|31
1653949480000|2022-05-30 22:24:40|1992.47|1986.27|1992.16|1985.96|1992.67|1986.47|1991.87|1985.67|36
1653949490000|2022-05-30 22:24:50|1991.53|1985.33|1991.08|1984.88|1991.75|1985.55|1991.03|1984.83|37
1653949500000|2022-05-30 22:25:00|1991.17|1984.97|1992.01|1985.81|1992.01|1985.81|1990.55|1984.35|37
1653949510000|2022-05-30 22:25:10|1992.02|1985.82|1991.99|1985.79|1992.1|1985.9|1991.8|1985.6|32
1653949520000|2022-05-30 22:25:20|1992|1985.8|1991.96|1985.76|1992.5|1986.3|1991.72|1985.52|33
1653949530000|2022-05-30 22:25:30|1991.99|1985.79|1992.5|1986.3|1992.58|1986.38|1991.8|1985.6|34
1653949540000|2022-05-30 22:25:40|1992.49|1986.29|1994.49|1988.29|1994.49|1988.29|1992.06|1985.86|34
1653949550000|2022-05-30 22:25:50|1995.04|1988.84|1996.38|1990.18|1997.57|1991.37|1995.04|1988.84|36
1653949560000|2022-05-30 22:26:00|1996.35|1990.15|1994.61|1988.41|1996.35|1990.15|1994.61|1988.41|38
1653949570000|2022-05-30 22:26:10|1994.66|1988.46|1994.16|1987.96|1994.75|1988.55|1994.03|1987.83|29
1653949580000|2022-05-30 22:26:20|1994.18|1987.98|1993.37|1987.17|1994.18|1987.98|1993.36|1987.16|28
1653949590000|2022-05-30 22:26:30|1993.11|1986.91|1992.05|1985.85|1993.11|1986.91|1991.98|1985.78|29
1653949600000|2022-05-30 22:26:40|1992.23|1986.03|1991.97|1985.77|1992.76|1986.56|1991.97|1985.77|33
1653949610000|2022-05-30 22:26:50|1991.99|1985.79|1993.44|1987.24|1993.44|1987.24|1991.99|1985.79|30
1653949620000|2022-05-30 22:27:00|1993.33|1987.13|1993.83|1987.63|1993.88|1987.68|1993.33|1987.13|33
1653949630000|2022-05-30 22:27:10|1993.59|1987.39|1993.77|1987.57|1993.8|1987.6|1993.26|1987.06|35
1653949640000|2022-05-30 22:27:20|1993.79|1987.59|1993.89|1987.69|1994.05|1987.85|1993.58|1987.38|29
1653949650000|2022-05-30 22:27:30|1993.92|1987.72|1994.15|1987.95|1994.36|1988.16|1993.85|1987.65|30
1653949660000|2022-05-30 22:27:40|1994.16|1987.96|1993.48|1987.28|1994.39|1988.19|1993.32|1987.12|35
1653949670000|2022-05-30 22:27:50|1993.41|1987.21|1993.52|1987.32|1993.69|1987.49|1993.4|1987.2|29
1653949680000|2022-05-30 22:28:00|1993.6|1987.4|1994.39|1988.19|1994.39|1988.19|1993.56|1987.36|22
1653949690000|2022-05-30 22:28:10|1994.41|1988.21|1994.37|1988.17|1994.69|1988.49|1994.09|1987.89|33
1653949700000|2022-05-30 22:28:20|1994.4|1988.2|1992.21|1986.01|1994.42|1988.22|1992.14|1985.94|38
1653949710000|2022-05-30 22:28:30|1992.24|1986.04|1992.05|1985.85|1992.43|1986.23|1992|1985.8|34
1653949720000|2022-05-30 22:28:40|1992.02|1985.82|1991.93|1985.73|1992.1|1985.9|1991.86|1985.66|23
1653949730000|2022-05-30 22:28:50|1991.96|1985.76|1991.44|1985.24|1992.04|1985.84|1991.44|1985.24|31
1653949740000|2022-05-30 22:29:00|1991.45|1985.25|1991.04|1984.84|1991.47|1985.27|1991.04|1984.84|31
1653949750000|2022-05-30 22:29:10|1991.05|1984.85|1990.3|1984.1|1991.07|1984.87|1989.94|1983.74|30
1653949760000|2022-05-30 22:29:20|1990.24|1984.04|1991.83|1985.63|1991.83|1985.63|1990.02|1983.82|37
1653949770000|2022-05-30 22:29:30|1992.33|1986.13|1992.22|1986.02|1993.39|1987.19|1992.22|1986.02|36
1653949780000|2022-05-30 22:29:40|1992.23|1986.03|1993.3|1987.1|1993.65|1987.45|1991.99|1985.79|34
1653949790000|2022-05-30 22:29:50|1993.36|1987.16|1992.79|1986.59|1993.36|1987.16|1992.71|1986.51|34
1653949800000|2022-05-30 22:30:00|1992.77|1986.57|1993.41|1987.21|1993.63|1987.43|1992.69|1986.49|32
1653949810000|2022-05-30 22:30:10|1993.39|1987.19|1993.52|1987.32|1993.64|1987.44|1993.36|1987.16|29
1653949820000|2022-05-30 22:30:20|1993.53|1987.33|1993.45|1987.25|1993.6|1987.4|1993.4|1987.2|24
1653949830000|2022-05-30 22:30:30|1993.46|1987.26|1992.31|1986.11|1993.46|1987.26|1991.98|1985.78|31
1653949840000|2022-05-30 22:30:40|1992.39|1986.19|1992.56|1986.36|1992.76|1986.56|1992.1|1985.9|31
1653949850000|2022-05-30 22:30:50|1992.71|1986.51|1992.65|1986.45|1992.71|1986.51|1992.32|1986.12|30
1653949860000|2022-05-30 22:31:00|1992.38|1986.18|1992.55|1986.35|1992.74|1986.54|1992.38|1986.18|17
1653949870000|2022-05-30 22:31:10|1992.67|1986.47|1992.88|1986.68|1992.88|1986.68|1992.2|1986|16
1653949880000|2022-05-30 22:31:20|1992.82|1986.62|1991.93|1985.73|1992.88|1986.68|1991.42|1985.22|23
1653949890000|2022-05-30 22:31:30|1991.47|1985.27|1991.92|1985.72|1991.96|1985.76|1991.27|1985.07|26
1653949900000|2022-05-30 22:31:40|1991.75|1985.55|1990.64|1984.44|1992.13|1985.93|1990.61|1984.41|32
1653949910000|2022-05-30 22:31:50|1990.65|1984.45|1990.22|1984.02|1990.73|1984.53|1990.04|1983.84|37
1653949920000|2022-05-30 22:32:00|1990.23|1984.03|1991.48|1985.28|1991.48|1985.28|1990.11|1983.91|36
1653949930000|2022-05-30 22:32:10|1991.5|1985.3|1991.06|1984.86|1992.86|1986.66|1991.06|1984.86|37
1653949940000|2022-05-30 22:32:20|1991.05|1984.85|1988.65|1982.45|1991.06|1984.86|1988.65|1982.45|32
1653949950000|2022-05-30 22:32:30|1988.38|1982.18|1988.17|1981.97|1988.45|1982.25|1987.8|1981.6|38
1653949960000|2022-05-30 22:32:40|1988.03|1981.83|1987.9|1981.7|1988.58|1982.38|1987.71|1981.51|37
1653949970000|2022-05-30 22:32:50|1987.85|1981.65|1987.83|1981.63|1987.88|1981.68|1987.77|1981.57|27
1653949980000|2022-05-30 22:33:00|1987.84|1981.64|1987.91|1981.71|1988|1981.8|1987.8|1981.6|23
1653949990000|2022-05-30 22:33:10|1987.99|1981.79|1988.2|1982|1988.33|1982.13|1987.54|1981.34|37
1653950000000|2022-05-30 22:33:20|1988.51|1982.31|1991.11|1984.91|1991.4|1985.2|1988.39|1982.19|39
1653950010000|2022-05-30 22:33:30|1991.41|1985.21|1991.15|1984.95|1991.41|1985.21|1990.55|1984.35|30
1653950020000|2022-05-30 22:33:40|1991.16|1984.96|1991.07|1984.87|1991.27|1985.07|1990.72|1984.52|33
1653950030000|2022-05-30 22:33:50|1990.95|1984.75|1989.73|1983.53|1991.04|1984.84|1989.18|1982.98|36
1653950040000|2022-05-30 22:34:00|1989.64|1983.44|1989.67|1983.47|1989.82|1983.62|1989.28|1983.08|23
1653950050000|2022-05-30 22:34:10|1989.45|1983.25|1990.47|1984.27|1990.66|1984.46|1989.45|1983.25|28
1653950060000|2022-05-30 22:34:20|1990.39|1984.19|1990.56|1984.36|1990.63|1984.43|1990.39|1984.19|27
1653950070000|2022-05-30 22:34:30|1990.57|1984.37|1991.51|1985.31|1991.51|1985.31|1990.57|1984.37|31
1653950080000|2022-05-30 22:34:40|1991.5|1985.3|1991.74|1985.54|1991.76|1985.56|1991.5|1985.3|23
1653950090000|2022-05-30 22:34:50|1991.75|1985.55|1991.33|1985.13|1991.8|1985.6|1991.33|1985.13|17
1653950100000|2022-05-30 22:35:00|1991.36|1985.16|1990.88|1984.68|1991.37|1985.17|1990.65|1984.45|26
1653950110000|2022-05-30 22:35:10|1990.87|1984.67|1990.9|1984.7|1990.94|1984.74|1990.69|1984.49|29
1653950120000|2022-05-30 22:35:20|1990.89|1984.69|1991.1|1984.9|1991.3|1985.1|1990.89|1984.69|23
1653950130000|2022-05-30 22:35:30|1991.17|1984.97|1991.18|1984.98|1991.24|1985.04|1991.17|1984.97|8
1653950140000|2022-05-30 22:35:40|1991.21|1985.01|1991.21|1985.01|1991.26|1985.06|1991.16|1984.96|14
1653950150000|2022-05-30 22:35:50|1990.86|1984.66|1991.22|1985.02|1991.27|1985.07|1990.81|1984.61|23
1653950160000|2022-05-30 22:36:00|1991.24|1985.04|1990.97|1984.77|1991.25|1985.05|1990.89|1984.69|26
1653950170000|2022-05-30 22:36:10|1990.96|1984.76|1992.37|1986.17|1992.69|1986.49|1990.96|1984.76|37
1653950180000|2022-05-30 22:36:20|1992.27|1986.07|1991.15|1984.95|1992.27|1986.07|1991.15|1984.95|38
1653950190000|2022-05-30 22:36:30|1991.03|1984.83|1990.49|1984.29|1991.18|1984.98|1990.26|1984.06|33
1653950200000|2022-05-30 22:36:40|1990.54|1984.34|1990.59|1984.39|1990.59|1984.39|1990.47|1984.27|25
1653950210000|2022-05-30 22:36:50|1990.56|1984.36|1990.34|1984.14|1990.64|1984.44|1990.3|1984.1|26
1653950220000|2022-05-30 22:37:00|1990.36|1984.16|1989.83|1983.63|1990.36|1984.16|1989.66|1983.46|29
1653950230000|2022-05-30 22:37:10|1989.77|1983.57|1989.44|1983.24|1990.01|1983.81|1988.67|1982.47|38
1653950240000|2022-05-30 22:37:20|1989.45|1983.25|1989.19|1982.99|1989.82|1983.62|1989.19|1982.99|34
1653950250000|2022-05-30 22:37:30|1989.22|1983.02|1990.43|1984.23|1990.47|1984.27|1989.19|1982.99|34
1653950260000|2022-05-30 22:37:40|1990.56|1984.36|1990.31|1984.11|1990.69|1984.49|1990.28|1984.08|33
1653950270000|2022-05-30 22:37:50|1990.4|1984.2|1991.36|1985.16|1991.47|1985.27|1990.19|1983.99|31
1653950280000|2022-05-30 22:38:00|1991.48|1985.28|1991.36|1985.16|1991.48|1985.28|1991.33|1985.13|24
1653950290000|2022-05-30 22:38:10|1991.39|1985.19|1991.51|1985.31|1991.62|1985.42|1991.39|1985.19|28
1653950300000|2022-05-30 22:38:20|1991.55|1985.35|1990.82|1984.62|1991.59|1985.39|1990.68|1984.48|29
1653950310000|2022-05-30 22:38:30|1990.81|1984.61|1991.24|1985.04|1991.44|1985.24|1990.81|1984.61|29
1653950320000|2022-05-30 22:38:40|1991.25|1985.05|1991.12|1984.92|1991.29|1985.09|1991.06|1984.86|30
1653950330000|2022-05-30 22:38:50|1991.09|1984.89|1995.53|1989.33|1995.53|1989.33|1989.31|1983.11|37
1653950340000|2022-05-30 22:39:00|1995.19|1988.99|1995.84|1989.64|1996.22|1990.02|1994.67|1988.47|38
1653950350000|2022-05-30 22:39:10|1995.88|1989.68|1994.58|1988.38|1995.88|1989.68|1994.55|1988.35|38
1653950360000|2022-05-30 22:39:20|1994.77|1988.57|1996.01|1989.81|1996.72|1990.52|1994.76|1988.56|37
1653950370000|2022-05-30 22:39:30|1996.07|1989.87|1996.12|1989.92|1996.48|1990.28|1996.01|1989.81|36
1653950380000|2022-05-30 22:39:40|1996.21|1990.01|1996.5|1990.3|1996.72|1990.52|1996.12|1989.92|32
1653950390000|2022-05-30 22:39:50|1996.57|1990.37|1999.07|1992.87|1999.07|1992.87|1995.56|1989.36|39
1653950400000|2022-05-30 22:40:00|1999.27|1993.07|1996.93|1990.73|1999.8|1993.6|1996.85|1990.65|38
1653950410000|2022-05-30 22:40:10|1996.94|1990.74|1997.94|1991.74|1998.29|1992.09|1996.93|1990.73|33
1653950420000|2022-05-30 22:40:20|1997.89|1991.69|1996.7|1990.5|1997.89|1991.69|1996.32|1990.12|37
1653950430000|2022-05-30 22:40:30|1996.65|1990.45|1996.22|1990.02|1996.86|1990.66|1996.22|1990.02|26
1653950440000|2022-05-30 22:40:40|1996.42|1990.22|1995.28|1989.08|1996.58|1990.38|1995.12|1988.92|33
1653950450000|2022-05-30 22:40:50|1995.25|1989.05|1995.4|1989.2|1995.62|1989.42|1995.17|1988.97|30
1653950460000|2022-05-30 22:41:00|1995.43|1989.23|1994.6|1988.4|1995.43|1989.23|1994.31|1988.11|31
1653950470000|2022-05-30 22:41:10|1994.62|1988.42|1994.3|1988.1|1994.62|1988.42|1993.81|1987.61|27
1653950480000|2022-05-30 22:41:20|1994.33|1988.13|1994.28|1988.08|1994.47|1988.27|1994.22|1988.02|28
1653950490000|2022-05-30 22:41:30|1994.29|1988.09|1994.01|1987.81|1994.37|1988.17|1993.86|1987.66|28
1653950500000|2022-05-30 22:41:40|1994.02|1987.82|1994.11|1987.91|1994.23|1988.03|1993.62|1987.42|29
1653950510000|2022-05-30 22:41:50|1994.12|1987.92|1995.24|1989.04|1995.83|1989.63|1993.94|1987.74|34
1653950520000|2022-05-30 22:42:00|1995.3|1989.1|1994.68|1988.48|1995.72|1989.52|1994.5|1988.3|34
1653950530000|2022-05-30 22:42:10|1994.54|1988.34|1997.39|1991.19|1998.65|1992.45|1994.52|1988.32|36
1653950540000|2022-05-30 22:42:20|1997.41|1991.21|1997.1|1990.9|1998.03|1991.83|1997.1|1990.9|30
1653950550000|2022-05-30 22:42:30|1996.65|1990.45|1998.26|1992.06|1998.49|1992.29|1996.62|1990.42|36
1653950560000|2022-05-30 22:42:40|1998.27|1992.07|1999.48|1993.28|1999.58|1993.38|1998.18|1991.98|27
1653950570000|2022-05-30 22:42:50|1999.53|1993.33|2000.08|1993.88|2000.16|1993.96|1999.47|1993.27|32
1653950580000|2022-05-30 22:43:00|2000.13|1993.93|1999.27|1993.07|2000.27|1994.07|1999.15|1992.95|37
1653950590000|2022-05-30 22:43:10|1999.11|1992.91|1999.68|1993.48|1999.96|1993.76|1998.44|1992.24|36
1653950600000|2022-05-30 22:43:20|1999.84|1993.64|2000.09|1993.89|2001.05|1994.85|1999.71|1993.51|35
1653950610000|2022-05-30 22:43:30|2000.1|1993.9|2000.05|1993.85|2000.29|1994.09|1999.25|1993.05|38
1653950620000|2022-05-30 22:43:40|2000.1|1993.9|2000.03|1993.83|2000.57|1994.37|1999.37|1993.17|36
1653950630000|2022-05-30 22:43:50|2000|1993.8|2000.04|1993.84|2000.21|1994.01|1999.54|1993.34|33
1653950640000|2022-05-30 22:44:00|2000.06|1993.86|1999.76|1993.56|2000.35|1994.15|1999.75|1993.55|27
1653950650000|2022-05-30 22:44:10|1999.85|1993.65|1999.73|1993.53|1999.98|1993.78|1999.45|1993.25|37
1653950660000|2022-05-30 22:44:20|1999.79|1993.59|1999.11|1992.91|1999.82|1993.62|1998.94|1992.74|32
1653950670000|2022-05-30 22:44:30|1999.04|1992.84|1998.51|1992.31|1999.14|1992.94|1998.5|1992.3|34
1653950680000|2022-05-30 22:44:40|1999.14|1992.94|1996.94|1990.74|1999.14|1992.94|1996.91|1990.71|31
1653950690000|2022-05-30 22:44:50|1997.3|1991.1|1998.66|1992.46|1998.77|1992.57|1997.3|1991.1|39
1653950700000|2022-05-30 22:45:00|1998.67|1992.47|1998.91|1992.71|1999.04|1992.84|1998.66|1992.46|30
1653950710000|2022-05-30 22:45:10|1998.92|1992.72|1997.89|1991.69|1999.11|1992.91|1997.86|1991.66|36
1653950720000|2022-05-30 22:45:20|1997.97|1991.77|1997.7|1991.5|1997.97|1991.77|1997.56|1991.36|31
1653950730000|2022-05-30 22:45:30|1997.63|1991.43|1996.59|1990.39|1997.68|1991.48|1996.19|1989.99|33
1653950740000|2022-05-30 22:45:40|1996.6|1990.4|1995.68|1989.48|1996.73|1990.53|1995.26|1989.06|35
1653950750000|2022-05-30 22:45:50|1995.75|1989.55|1995.53|1989.33|1995.76|1989.56|1995.39|1989.19|36
1653950760000|2022-05-30 22:46:00|1995.56|1989.36|1997.08|1990.88|1997.17|1990.97|1995.43|1989.23|34
1653950770000|2022-05-30 22:46:10|1997.09|1990.89|1997.47|1991.27|1997.6|1991.4|1997.09|1990.89|30
1653950780000|2022-05-30 22:46:20|1997.49|1991.29|1997.91|1991.71|1997.92|1991.72|1997.41|1991.21|19
1653950790000|2022-05-30 22:46:30|1997.88|1991.68|1997.95|1991.75|1997.97|1991.77|1997.88|1991.68|17
1653950800000|2022-05-30 22:46:40|1997.98|1991.78|1998.04|1991.84|1998.04|1991.84|1997.84|1991.64|22
1653950810000|2022-05-30 22:46:50|1998|1991.8|1997.23|1991.03|1998.13|1991.93|1997.23|1991.03|13
1653950820000|2022-05-30 22:47:00|1997.27|1991.07|1997.22|1991.02|1997.5|1991.3|1997.13|1990.93|29
1653950830000|2022-05-30 22:47:10|1997.51|1991.31|1998.01|1991.81|1998.01|1991.81|1997.34|1991.14|8
1653950840000|2022-05-30 22:47:20|1997.93|1991.73|1998.26|1992.06|1998.26|1992.06|1997.49|1991.29|15
1653950850000|2022-05-30 22:47:30|1998.33|1992.13|1997.88|1991.68|1998.52|1992.32|1997.48|1991.28|19
1653950860000|2022-05-30 22:47:40|1997.9|1991.7|1998.13|1991.93|1998.19|1991.99|1997.84|1991.64|12
1653950870000|2022-05-30 22:47:50|1998.19|1991.99|1998.6|1992.4|1998.6|1992.4|1998.14|1991.94|11
1653950880000|2022-05-30 22:48:00|1998.59|1992.39|1998.5|1992.3|1998.62|1992.42|1998.48|1992.28|25
1653950890000|2022-05-30 22:48:10|1998.55|1992.35|1999.2|1993|1999.25|1993.05|1998.55|1992.35|31
1653950900000|2022-05-30 22:48:20|1999.21|1993.01|1999.22|1993.02|1999.27|1993.07|1999.1|1992.9|20
1653950910000|2022-05-30 22:48:30|1999.27|1993.07|1998.15|1991.95|1999.4|1993.2|1998.15|1991.95|37
1653950920000|2022-05-30 22:48:40|1998.14|1991.94|1997.95|1991.75|1998.26|1992.06|1997.94|1991.74|33
1653950930000|2022-05-30 22:48:50|1997.74|1991.54|1996.31|1990.11|1997.86|1991.66|1996.16|1989.96|39
1653950940000|2022-05-30 22:49:00|1996.32|1990.12|1995.95|1989.75|1996.37|1990.17|1995.55|1989.35|32
1653950950000|2022-05-30 22:49:10|1996.08|1989.88|1996.05|1989.85|1996.2|1990|1995.93|1989.73|31
1653950960000|2022-05-30 22:49:20|1996.01|1989.81|1995.91|1989.71|1996.02|1989.82|1995.67|1989.47|28
1653950970000|2022-05-30 22:49:30|1995.9|1989.7|1996.35|1990.15|1996.4|1990.2|1995.86|1989.66|22
1653950980000|2022-05-30 22:49:40|1996.34|1990.14|1996.68|1990.48|1996.7|1990.5|1996.08|1989.88|34
1653950990000|2022-05-30 22:49:50|1996.66|1990.46|1995.9|1989.7|1996.66|1990.46|1995.8|1989.6|29
1653951000000|2022-05-30 22:50:00|1995.91|1989.71|1996.33|1990.13|1996.33|1990.13|1995.78|1989.58|25
1653951010000|2022-05-30 22:50:10|1996.38|1990.18|1998.07|1991.87|1998.08|1991.88|1996.31|1990.11|34
1653951020000|2022-05-30 22:50:20|1997.77|1991.57|1996.02|1989.82|1997.91|1991.71|1995.75|1989.55|38
1653951030000|2022-05-30 22:50:30|1996.06|1989.86|1995.78|1989.58|1996.06|1989.86|1995.31|1989.11|36
1653951040000|2022-05-30 22:50:40|1995.48|1989.28|1996.47|1990.27|1998.88|1992.68|1995.48|1989.28|36
1653951050000|2022-05-30 22:50:50|1996.25|1990.05|1995.79|1989.59|1996.49|1990.29|1995.43|1989.23|34
1653951060000|2022-05-30 22:51:00|1995.84|1989.64|1996.28|1990.08|1996.28|1990.08|1995.4|1989.2|32
1653951070000|2022-05-30 22:51:10|1996.27|1990.07|1996.24|1990.04|1996.4|1990.2|1996.24|1990.04|20
1653951080000|2022-05-30 22:51:20|1996.09|1989.89|1995.48|1989.28|1996.18|1989.98|1995.36|1989.16|35
1653951090000|2022-05-30 22:51:30|1995.56|1989.36|1994.96|1988.76|1995.56|1989.36|1993.85|1987.65|40
1653951100000|2022-05-30 22:51:40|1995.07|1988.87|1995.19|1988.99|1995.2|1989|1995.01|1988.81|28
1653951110000|2022-05-30 22:51:50|1995.24|1989.04|1998.27|1992.07|1998.35|1992.15|1995.24|1989.04|35
1653951120000|2022-05-30 22:52:00|1998.39|1992.19|1998.16|1991.96|1998.67|1992.47|1997.83|1991.63|36
1653951130000|2022-05-30 22:52:10|1998.2|1992|1998.31|1992.11|1998.56|1992.36|1998.14|1991.94|33
1653951140000|2022-05-30 22:52:20|1998.21|1992.01|1998.37|1992.17|1998.38|1992.18|1998.13|1991.93|28
1653951150000|2022-05-30 22:52:30|1998.38|1992.18|1999.24|1993.04|1999.24|1993.04|1998.38|1992.18|21
1653951160000|2022-05-30 22:52:40|1999.21|1993.01|2000.05|1993.85|2000.07|1993.87|1999.2|1993|22
1653951170000|2022-05-30 22:52:50|2000.06|1993.86|2000.27|1994.07|2000.84|1994.64|1999.82|1993.62|24
1653951180000|2022-05-30 22:53:00|2000.61|1994.41|2000.17|1993.97|2000.65|1994.45|1999.59|1993.39|39
1653951190000|2022-05-30 22:53:10|2000.12|1993.92|1999.87|1993.67|2000.17|1993.97|1999.78|1993.58|26
1653951200000|2022-05-30 22:53:20|1999.88|1993.68|2000.03|1993.83|2000.13|1993.93|1999.88|1993.68|22
1653951210000|2022-05-30 22:53:30|2000.06|1993.86|2000.03|1993.83|2000.41|1994.21|1999.71|1993.51|30
1653951220000|2022-05-30 22:53:40|1999.98|1993.78|2000.03|1993.83|2000.03|1993.83|1999.82|1993.62|28
1653951230000|2022-05-30 22:53:50|2000.02|1993.82|2000.53|1994.33|2000.53|1994.33|1998.91|1992.71|27
1653951240000|2022-05-30 22:54:00|2000.51|1994.31|2000.58|1994.38|2000.78|1994.58|2000.38|1994.18|26
1653951250000|2022-05-30 22:54:10|2000.57|1994.37|2000.89|1994.69|2001|1994.8|2000.48|1994.28|26
1653951260000|2022-05-30 22:54:20|2000.77|1994.57|2001.16|1994.96|2001.16|1994.96|2000.44|1994.24|33
1653951270000|2022-05-30 22:54:30|2001.1|1994.9|2000.97|1994.77|2001.81|1995.61|2000.97|1994.77|28
1653951280000|2022-05-30 22:54:40|2000.65|1994.45|1999.74|1993.54|2000.65|1994.45|1999.62|1993.42|30
1653951290000|2022-05-30 22:54:50|1999.75|1993.55|1998.89|1992.69|1999.75|1993.55|1998.82|1992.62|33
1653951300000|2022-05-30 22:55:00|1998.92|1992.72|1998.69|1992.49|1999.02|1992.82|1998.69|1992.49|31
1653951310000|2022-05-30 22:55:10|1998.56|1992.36|1998.48|1992.28|1998.56|1992.36|1998.44|1992.24|29
1653951320000|2022-05-30 22:55:20|1998.49|1992.29|1998.44|1992.24|1998.51|1992.31|1998.38|1992.18|33
1653951330000|2022-05-30 22:55:30|1998.46|1992.26|1999.05|1992.85|1999.05|1992.85|1998.41|1992.21|26
1653951340000|2022-05-30 22:55:40|1998.93|1992.73|1998.54|1992.34|1999.06|1992.86|1998.35|1992.15|31
1653951350000|2022-05-30 22:55:50|1998.52|1992.32|1997.75|1991.55|1998.54|1992.34|1997.52|1991.32|33
1653951360000|2022-05-30 22:56:00|1997.72|1991.52|1997.72|1991.52|1997.8|1991.6|1997.41|1991.21|31
1653951370000|2022-05-30 22:56:10|1997.7|1991.5|1997.72|1991.52|1997.79|1991.59|1997.67|1991.47|27
1653951380000|2022-05-30 22:56:20|1997.73|1991.53|1997.77|1991.57|1997.77|1991.57|1997.55|1991.35|27
1653951390000|2022-05-30 22:56:30|1997.75|1991.55|2000.45|1994.25|2000.45|1994.25|1997.69|1991.49|28
1653951400000|2022-05-30 22:56:40|2000.43|1994.23|2000.19|1993.99|2000.49|1994.29|2000.19|1993.99|28
1653951410000|2022-05-30 22:56:50|2000.35|1994.15|2000.6|1994.4|2000.91|1994.71|2000.26|1994.06|30
1653951420000|2022-05-30 22:57:00|2000.36|1994.16|2000.16|1993.96|2000.68|1994.48|2000.16|1993.96|29
1653951430000|2022-05-30 22:57:10|2000.57|1994.37|2000.56|1994.36|2000.57|1994.37|2000.47|1994.27|7
1653951440000|2022-05-30 22:57:20|2000.46|1994.26|2000.92|1994.72|2000.92|1994.72|2000.46|1994.26|17
1653951450000|2022-05-30 22:57:30|2001.02|1994.82|2000|1993.8|2001.02|1994.82|1999.94|1993.74|26
1653951460000|2022-05-30 22:57:40|1999.97|1993.77|1999.19|1992.99|1999.97|1993.77|1999.19|1992.99|23
1653951470000|2022-05-30 22:57:50|1999.3|1993.1|1998.48|1992.28|1999.4|1993.2|1998.27|1992.07|37
1653951480000|2022-05-30 22:58:00|1998.47|1992.27|1998.74|1992.54|1999.25|1993.05|1998.46|1992.26|30
1653951490000|2022-05-30 22:58:10|1998.72|1992.52|1998.57|1992.37|1998.77|1992.57|1998.53|1992.33|29
1653951500000|2022-05-30 22:58:20|1998.59|1992.39|1999.43|1993.23|1999.43|1993.23|1998.55|1992.35|29
1653951510000|2022-05-30 22:58:30|1999.45|1993.25|1999.93|1993.73|2000.11|1993.91|1999.45|1993.25|26
1653951520000|2022-05-30 22:58:40|1999.97|1993.77|1999.89|1993.69|2000.1|1993.9|1999.82|1993.62|25
1653951530000|2022-05-30 22:58:50|1999.9|1993.7|1998.76|1992.56|1999.91|1993.71|1998.73|1992.53|19
1653951540000|2022-05-30 22:59:00|1998.75|1992.55|1998.7|1992.5|1999.38|1993.18|1998.7|1992.5|37
1653951550000|2022-05-30 22:59:10|1998.82|1992.62|2000.03|1993.83|2000.03|1993.83|1998.77|1992.57|32
1653951560000|2022-05-30 22:59:20|2000.08|1993.88|2000.17|1993.97|2000.23|1994.03|2000.01|1993.81|18
1653951570000|2022-05-30 22:59:30|2000.16|1993.96|2000.68|1994.48|2000.85|1994.65|2000.13|1993.93|25
1653951580000|2022-05-30 22:59:40|2000.7|1994.5|2000.76|1994.56|2001.09|1994.89|2000.54|1994.34|33
1653951590000|2022-05-30 22:59:50|2000.83|1994.63|2001.24|1995.04|2001.38|1995.18|2000.51|1994.31|26
1653951600000|2022-05-30 23:00:00|2001.19|1994.99|2003.55|1997.35|2005.58|1999.38|2001.1|1994.9|35
1653951610000|2022-05-30 23:00:10|2003|1996.8|2002.65|1996.45|2003.9|1997.7|2002.14|1995.94|39
1653951620000|2022-05-30 23:00:20|2002.78|1996.58|2002.06|1995.86|2003.4|1997.2|2002.01|1995.81|37
1653951630000|2022-05-30 23:00:30|2002.09|1995.89|2001.49|1995.29|2002.2|1996|2001.4|1995.2|33
1653951640000|2022-05-30 23:00:40|2001.52|1995.32|1999.48|1993.28|2001.65|1995.45|1999.32|1993.12|38
1653951650000|2022-05-30 23:00:50|1999.2|1993|1999.42|1993.22|2000.34|1994.14|1998.48|1992.28|40
1653951660000|2022-05-30 23:01:00|1999.4|1993.2|1999.02|1992.82|2000.33|1994.13|1998.86|1992.66|40
1653951670000|2022-05-30 23:01:10|1999.06|1992.86|1997.17|1990.97|1999.06|1992.86|1996.94|1990.74|38
1653951680000|2022-05-30 23:01:20|1997.06|1990.86|1997.25|1991.05|1997.73|1991.53|1997.02|1990.82|37
1653951690000|2022-05-30 23:01:30|1997.16|1990.96|1996.79|1990.59|1997.23|1991.03|1996.72|1990.52|32
1653951700000|2022-05-30 23:01:40|1996.78|1990.58|1995.81|1989.61|1996.78|1990.58|1995.6|1989.4|36
1653951710000|2022-05-30 23:01:50|1995.88|1989.68|1995.9|1989.7|1996.79|1990.59|1995.85|1989.65|33
1653951720000|2022-05-30 23:02:00|1995.91|1989.71|1995.28|1989.08|1997.22|1991.02|1995.28|1989.08|37
1653951730000|2022-05-30 23:02:10|1995.05|1988.85|1993.61|1987.41|1995.05|1988.85|1993.58|1987.38|37
1653951740000|2022-05-30 23:02:20|1993.58|1987.38|1992.08|1985.88|1993.58|1987.38|1991.99|1985.79|39
1653951750000|2022-05-30 23:02:30|1992.52|1986.32|1991.84|1985.64|1992.56|1986.36|1991.03|1984.83|39
1653951760000|2022-05-30 23:02:40|1991.58|1985.38|1991.65|1985.45|1992.29|1986.09|1991.36|1985.16|38
1653951770000|2022-05-30 23:02:50|1991.61|1985.41|1991.04|1984.84|1991.61|1985.41|1990.78|1984.58|32
1653951780000|2022-05-30 23:03:00|1990.52|1984.32|1991.95|1985.75|1992.17|1985.97|1990.52|1984.32|37
1653951790000|2022-05-30 23:03:10|1991.97|1985.77|1991.82|1985.62|1992.84|1986.64|1991.82|1985.62|35
1653951800000|2022-05-30 23:03:20|1991.52|1985.32|1990.6|1984.4|1991.52|1985.32|1990.37|1984.17|37
1653951810000|2022-05-30 23:03:30|1990.74|1984.54|1989.75|1983.55|1990.88|1984.68|1989.34|1983.14|37
1653951820000|2022-05-30 23:03:40|1989.7|1983.5|1988.38|1982.18|1989.89|1983.69|1987.28|1981.08|37
1653951830000|2022-05-30 23:03:50|1988.29|1982.09|1989.25|1983.05|1989.4|1983.2|1988.22|1982.02|40
1653951840000|2022-05-30 23:04:00|1990.25|1984.05|1991.8|1985.6|1991.81|1985.61|1990.25|1984.05|37
1653951850000|2022-05-30 23:04:10|1992|1985.8|1992.8|1986.6|1993.39|1987.19|1991.27|1985.07|37
1653951860000|2022-05-30 23:04:20|1992.79|1986.59|1993.66|1987.46|1993.89|1987.69|1991.95|1985.75|24
1653951870000|2022-05-30 23:04:30|1993.67|1987.47|1994.65|1988.45|1995.03|1988.83|1993.67|1987.47|29
1653951880000|2022-05-30 23:04:40|1994.63|1988.43|1994.99|1988.79|1995.26|1989.06|1994.35|1988.15|35
1653951890000|2022-05-30 23:04:50|1995.03|1988.83|1995.48|1989.28|1995.61|1989.41|1994.55|1988.35|37
1653951900000|2022-05-30 23:05:00|1995.51|1989.31|1996.2|1990|1997.12|1990.92|1995.38|1989.18|34
1653951910000|2022-05-30 23:05:10|1997.39|1991.19|1998.04|1991.84|1998.62|1992.42|1996.94|1990.74|35
1653951920000|2022-05-30 23:05:20|1997.74|1991.54|1997.14|1990.94|1997.74|1991.54|1996.92|1990.72|35
1653951930000|2022-05-30 23:05:30|1997.2|1991|1996.56|1990.36|1997.3|1991.1|1995.79|1989.59|33
1653951940000|2022-05-30 23:05:40|1996.64|1990.44|2000.76|1994.56|2000.76|1994.56|1996.64|1990.44|37
1653951950000|2022-05-30 23:05:50|2000.77|1994.57|2000.75|1994.55|2001.18|1994.98|2000.48|1994.28|37
1653951960000|2022-05-30 23:06:00|2000.78|1994.58|2000.74|1994.54|2000.78|1994.58|1999.4|1993.2|37
1653951970000|2022-05-30 23:06:10|2000.75|1994.55|2000.09|1993.89|2001.71|1995.51|2000.03|1993.83|31
1653951980000|2022-05-30 23:06:20|2000.12|1993.92|2000.5|1994.3|2000.5|1994.3|2000.03|1993.83|30
1653951990000|2022-05-30 23:06:30|2000.74|1994.54|2001.31|1995.11|2001.57|1995.37|2000.74|1994.54|30
1653952000000|2022-05-30 23:06:40|2001.35|1995.15|2001.18|1994.98|2001.45|1995.25|2001.09|1994.89|29
1653952010000|2022-05-30 23:06:50|2001.23|1995.03|2000.49|1994.29|2001.34|1995.14|2000.49|1994.29|30
1653952020000|2022-05-30 23:07:00|2000.46|1994.26|2000.98|1994.78|2000.98|1994.78|2000.41|1994.21|35
1653952030000|2022-05-30 23:07:10|2001.59|1995.39|2004.24|1998.04|2004.24|1998.04|2001.59|1995.39|35
1653952040000|2022-05-30 23:07:20|2004.3|1998.1|2003.19|1996.99|2004.93|1998.73|2002.95|1996.75|34
1653952050000|2022-05-30 23:07:30|2003.05|1996.85|2003.05|1996.85|2003.35|1997.15|2002.31|1996.11|34
1653952060000|2022-05-30 23:07:40|2002.94|1996.74|2001.88|1995.68|2002.96|1996.76|2001.23|1995.03|38
1653952070000|2022-05-30 23:07:50|2002.19|1995.99|2003.62|1997.42|2003.62|1997.42|2002.19|1995.99|35
1653952080000|2022-05-30 23:08:00|2003.52|1997.32|2002.73|1996.53|2003.72|1997.52|2002.43|1996.23|37
1653952090000|2022-05-30 23:08:10|2002.54|1996.34|2003.73|1997.53|2004|1997.8|2002.54|1996.34|32
1653952100000|2022-05-30 23:08:20|2003.74|1997.54|2005.41|1999.21|2005.41|1999.21|2003.72|1997.52|34
1653952110000|2022-05-30 23:08:30|2005.49|1999.29|2009.75|2003.55|2010.87|2004.67|2005.34|1999.14|38
1653952120000|2022-05-30 23:08:40|2010.42|2004.22|2009.52|2003.32|2010.56|2004.36|2009.41|2003.21|39
1653952130000|2022-05-30 23:08:50|2009.33|2003.13|2006.57|2000.37|2009.6|2003.4|2006.57|2000.37|35
1653952140000|2022-05-30 23:09:00|2006.54|2000.34|2007.58|2001.38|2007.58|2001.38|2005.71|1999.51|40
1653952150000|2022-05-30 23:09:10|2007.62|2001.42|2009.46|2003.26|2009.46|2003.26|2007.62|2001.42|34
1653952160000|2022-05-30 23:09:20|2009.45|2003.25|2007.32|2001.12|2009.46|2003.26|2007.23|2001.03|36
1653952170000|2022-05-30 23:09:30|2007.35|2001.15|2005.84|1999.64|2007.64|2001.44|2005.84|1999.64|39
1653952180000|2022-05-30 23:09:40|2005.91|1999.71|2006.83|2000.63|2007.38|2001.18|2005.8|1999.6|39
1653952190000|2022-05-30 23:09:50|2006.86|2000.66|2006.4|2000.2|2006.95|2000.75|2006.21|2000.01|38
1653952200000|2022-05-30 23:10:00|2006.33|2000.13|2008.46|2002.26|2008.47|2002.27|2006.33|2000.13|38
1653952210000|2022-05-30 23:10:10|2008.57|2002.37|2008.19|2001.99|2008.67|2002.47|2008.14|2001.94|33
1653952220000|2022-05-30 23:10:20|2008.24|2002.04|2008.12|2001.92|2008.72|2002.52|2008|2001.8|38
1653952230000|2022-05-30 23:10:30|2008.13|2001.93|2009.51|2003.31|2009.84|2003.64|2008.03|2001.83|36
1653952240000|2022-05-30 23:10:40|2009.47|2003.27|2012.56|2006.36|2014.08|2007.88|2009.44|2003.24|38
1653952250000|2022-05-30 23:10:50|2012.68|2006.48|2011.53|2005.33|2012.68|2006.48|2010.95|2004.75|40
1653952260000|2022-05-30 23:11:00|2011.52|2005.32|2011.76|2005.56|2011.76|2005.56|2011.08|2004.88|39
1653952270000|2022-05-30 23:11:10|2011.81|2005.61|2010.07|2003.87|2011.99|2005.79|2009.83|2003.63|39
1653952280000|2022-05-30 23:11:20|2010.05|2003.85|2008.59|2002.39|2010.05|2003.85|2008.39|2002.19|36
1653952290000|2022-05-30 23:11:30|2008.63|2002.43|2008.5|2002.3|2008.63|2002.43|2007.72|2001.52|37
1653952300000|2022-05-30 23:11:40|2008.41|2002.21|2010.75|2004.55|2011.14|2004.94|2008.41|2002.21|38
1653952310000|2022-05-30 23:11:50|2010.72|2004.52|2010.31|2004.11|2010.8|2004.6|2010.28|2004.08|36
1653952320000|2022-05-30 23:12:00|2010.48|2004.28|2008.72|2002.52|2010.95|2004.75|2008.72|2002.52|37
1653952330000|2022-05-30 23:12:10|2009.14|2002.94|2009.59|2003.39|2009.59|2003.39|2008.37|2002.17|37
1653952340000|2022-05-30 23:12:20|2009.42|2003.22|2009.2|2003|2009.73|2003.53|2008.4|2002.2|35
1653952350000|2022-05-30 23:12:30|2009.18|2002.98|2011.47|2005.27|2011.47|2005.27|2009.18|2002.98|35
1653952360000|2022-05-30 23:12:40|2011.29|2005.09|2011.12|2004.92|2012.48|2006.28|2011.12|2004.92|34
1653952370000|2022-05-30 23:12:50|2011.16|2004.96|2010.06|2003.86|2011.16|2004.96|2010.06|2003.86|32
1653952380000|2022-05-30 23:13:00|2010.2|2004|2010.01|2003.81|2010.34|2004.14|2009.35|2003.15|35
1653952390000|2022-05-30 23:13:10|2010.03|2003.83|2013.15|2006.95|2013.15|2006.95|2009.96|2003.76|39
1653952400000|2022-05-30 23:13:20|2013.17|2006.97|2012.84|2006.64|2013.18|2006.98|2011.82|2005.62|29
1653952410000|2022-05-30 23:13:30|2012.54|2006.34|2011.05|2004.85|2013.65|2007.45|2010.99|2004.79|37
1653952420000|2022-05-30 23:13:40|2011.06|2004.86|2011.64|2005.44|2011.76|2005.56|2010.36|2004.16|38
1653952430000|2022-05-30 23:13:50|2011.66|2005.46|2012.19|2005.99|2012.78|2006.58|2011.64|2005.44|34
1653952440000|2022-05-30 23:14:00|2012.21|2006.01|2010.69|2004.49|2012.22|2006.02|2010.69|2004.49|37
1653952450000|2022-05-30 23:14:10|2010.7|2004.5|2010.07|2003.87|2011.18|2004.98|2009.92|2003.72|36
1653952460000|2022-05-30 23:14:20|2010.16|2003.96|2010.85|2004.65|2011.51|2005.31|2010.07|2003.87|34
1653952470000|2022-05-30 23:14:30|2010.82|2004.62|2011.87|2005.67|2013.5|2007.3|2010.82|2004.62|38
1653952480000|2022-05-30 23:14:40|2011.84|2005.64|2011.7|2005.5|2011.84|2005.64|2011.64|2005.44|34
1653952490000|2022-05-30 23:14:50|2011.78|2005.58|2011.13|2004.93|2011.78|2005.58|2010.46|2004.26|34
1653952500000|2022-05-30 23:15:00|2011.14|2004.94|2012.03|2005.83|2012.11|2005.91|2011.14|2004.94|37
1653952510000|2022-05-30 23:15:10|2012.11|2005.91|2012.32|2006.12|2013.04|2006.84|2012.11|2005.91|38
1653952520000|2022-05-30 23:15:20|2012.17|2005.97|2011.99|2005.79|2012.23|2006.03|2011.73|2005.53|36
1653952530000|2022-05-30 23:15:30|2011.97|2005.77|2010.52|2004.32|2011.97|2005.77|2010.39|2004.19|38
1653952540000|2022-05-30 23:15:40|2010.55|2004.35|2010.11|2003.91|2010.78|2004.58|2009.95|2003.75|33
1653952550000|2022-05-30 23:15:50|2010.16|2003.96|2010.84|2004.64|2011.11|2004.91|2010.08|2003.88|19
1653952560000|2022-05-30 23:16:00|2011.06|2004.86|2009.74|2003.54|2011.06|2004.86|2009.59|2003.39|38
1653952570000|2022-05-30 23:16:10|2009.96|2003.76|2006.45|2000.25|2009.96|2003.76|2006.45|2000.25|39
1653952580000|2022-05-30 23:16:20|2006.49|2000.29|2005.55|1999.35|2006.49|2000.29|2005.28|1999.08|40
1653952590000|2022-05-30 23:16:30|2005.56|1999.36|2006.27|2000.07|2006.27|2000.07|2004.89|1998.69|36
1653952600000|2022-05-30 23:16:40|2006.38|2000.18|2007.9|2001.7|2008.21|2002.01|2006.38|2000.18|36
1653952610000|2022-05-30 23:16:50|2007.94|2001.74|2008.32|2002.12|2009.13|2002.93|2007.89|2001.69|35
1653952620000|2022-05-30 23:17:00|2007.99|2001.79|2008.36|2002.16|2008.64|2002.44|2007.59|2001.39|33
1653952630000|2022-05-30 23:17:10|2008.43|2002.23|2007.92|2001.72|2009.13|2002.93|2007.92|2001.72|37
1653952640000|2022-05-30 23:17:20|2008.29|2002.09|2008.79|2002.59|2009|2002.8|2006.44|2000.24|33
1653952650000|2022-05-30 23:17:30|2008.97|2002.77|2007.18|2000.98|2008.97|2002.77|2007.12|2000.92|38
1653952660000|2022-05-30 23:17:40|2007.12|2000.92|2007.34|2001.14|2007.34|2001.14|2006.89|2000.69|35
1653952670000|2022-05-30 23:17:50|2007.59|2001.39|2008.01|2001.81|2008.42|2002.22|2007.38|2001.18|36
1653952680000|2022-05-30 23:18:00|2008.39|2002.19|2007.73|2001.53|2008.84|2002.64|2007.65|2001.45|30
1653952690000|2022-05-30 23:18:10|2008.06|2001.86|2007.76|2001.56|2008.06|2001.86|2007.56|2001.36|29
1653952700000|2022-05-30 23:18:20|2007.81|2001.61|2006.31|2000.11|2007.81|2001.61|2006.17|1999.97|31
1653952710000|2022-05-30 23:18:30|2006.25|2000.05|2007.17|2000.97|2007.26|2001.06|2005.98|1999.78|35
1653952720000|2022-05-30 23:18:40|2007.2|2001|2007.14|2000.94|2007.23|2001.03|2005.99|1999.79|38
1653952730000|2022-05-30 23:18:50|2007.13|2000.93|2007.81|2001.61|2007.87|2001.67|2007.01|2000.81|32
1653952740000|2022-05-30 23:19:00|2007.79|2001.59|2007.5|2001.3|2007.85|2001.65|2007.45|2001.25|34
1653952750000|2022-05-30 23:19:10|2007.49|2001.29|2007.23|2001.03|2007.59|2001.39|2007.05|2000.85|31
1653952760000|2022-05-30 23:19:20|2007.22|2001.02|2005.65|1999.45|2007.22|2001.02|2005.57|1999.37|37
1653952770000|2022-05-30 23:19:30|2005.63|1999.43|2006.72|2000.52|2006.72|2000.52|2005.63|1999.43|37
1653952780000|2022-05-30 23:19:40|2006.55|2000.35|2006.77|2000.57|2007.22|2001.02|2006.55|2000.35|35
1653952790000|2022-05-30 23:19:50|2006.65|2000.45|2006.05|1999.85|2006.65|2000.45|2005.91|1999.71|38
1653952800000|2022-05-30 23:20:00|2006.18|1999.98|2006.81|2000.61|2007.26|2001.06|2005.99|1999.79|33
1653952810000|2022-05-30 23:20:10|2006.76|2000.56|2006.32|2000.12|2006.95|2000.75|2006.27|2000.07|37
1653952820000|2022-05-30 23:20:20|2006.43|2000.23|2006.48|2000.28|2006.54|2000.34|2006.3|2000.1|30
1653952830000|2022-05-30 23:20:30|2006.72|2000.52|2008.35|2002.15|2008.49|2002.29|2006.47|2000.27|31
1653952840000|2022-05-30 23:20:40|2008.34|2002.14|2006.85|2000.65|2008.39|2002.19|2006.85|2000.65|33
1653952850000|2022-05-30 23:20:50|2006.79|2000.59|2007.35|2001.15|2007.53|2001.33|2006.3|2000.1|35
1653952860000|2022-05-30 23:21:00|2007.34|2001.14|2006.36|2000.16|2007.34|2001.14|2006.11|1999.91|36
1653952870000|2022-05-30 23:21:10|2006.2|2000|2007.85|2001.65|2008.2|2002|2006.12|1999.92|37
1653952880000|2022-05-30 23:21:20|2007.78|2001.58|2006.88|2000.68|2007.78|2001.58|2006.88|2000.68|35
1653952890000|2022-05-30 23:21:30|2006.85|2000.65|2006.42|2000.22|2007.11|2000.91|2006.36|2000.16|31
1653952900000|2022-05-30 23:21:40|2006.59|2000.39|2005.88|1999.68|2006.6|2000.4|2005.71|1999.51|37
1653952910000|2022-05-30 23:21:50|2005.9|1999.7|2006.56|2000.36|2006.56|2000.36|2005.53|1999.33|35
1653952920000|2022-05-30 23:22:00|2006.59|2000.39|2006.08|1999.88|2006.59|2000.39|2005.99|1999.79|36
1653952930000|2022-05-30 23:22:10|2006|1999.8|2005.83|1999.63|2006.67|2000.47|2005.76|1999.56|38
1653952940000|2022-05-30 23:22:20|2005.41|1999.21|2006.27|2000.07|2007.12|2000.92|2004.33|1998.13|40
1653952950000|2022-05-30 23:22:30|2006.26|2000.06|2006.06|1999.86|2006.26|2000.06|2005.76|1999.56|37
1653952960000|2022-05-30 23:22:40|2006.15|1999.95|2005.16|1998.96|2006.96|2000.76|2005.1|1998.9|37
1653952970000|2022-05-30 23:22:50|2005.13|1998.93|2004.66|1998.46|2005.24|1999.04|2004.44|1998.24|35
1653952980000|2022-05-30 23:23:00|2004.67|1998.47|2003.4|1997.2|2004.82|1998.62|2003.4|1997.2|30
1653952990000|2022-05-30 23:23:10|2003.46|1997.26|2002.59|1996.39|2003.78|1997.58|2002.29|1996.09|38
1653953000000|2022-05-30 23:23:20|2002.67|1996.47|2002.7|1996.5|2003.23|1997.03|2002.38|1996.18|35
1653953010000|2022-05-30 23:23:30|2002.3|1996.1|2002.78|1996.58|2002.96|1996.76|2002.23|1996.03|33
1653953020000|2022-05-30 23:23:40|2003.1|1996.9|2002.58|1996.38|2003.12|1996.92|2002.16|1995.96|36
1653953030000|2022-05-30 23:23:50|2002.49|1996.29|2002.51|1996.31|2002.87|1996.67|2002.49|1996.29|36
1653953040000|2022-05-30 23:24:00|2002.52|1996.32|2003.21|1997.01|2003.21|1997.01|2002.51|1996.31|34
1653953050000|2022-05-30 23:24:10|2003.2|1997|2002.68|1996.48|2003.23|1997.03|2002.56|1996.36|30
1653953060000|2022-05-30 23:24:20|2002.64|1996.44|2002.98|1996.78|2003|1996.8|2002.64|1996.44|31
1653953070000|2022-05-30 23:24:30|2002.97|1996.77|2003.4|1997.2|2003.68|1997.48|2002.95|1996.75|33
1653953080000|2022-05-30 23:24:40|2003.46|1997.26|2002.19|1995.99|2003.46|1997.26|2002.09|1995.89|34
1653953090000|2022-05-30 23:24:50|2002.2|1996|2001.87|1995.67|2002.2|1996|2001.72|1995.52|29
1653953100000|2022-05-30 23:25:00|2001.81|1995.61|2001.33|1995.13|2001.89|1995.69|2001.33|1995.13|38
1653953110000|2022-05-30 23:25:10|2001.44|1995.24|2001.15|1994.95|2001.46|1995.26|2000.47|1994.27|39
1653953120000|2022-05-30 23:25:20|2001.19|1994.99|2000.92|1994.72|2001.38|1995.18|2000.8|1994.6|33
1653953130000|2022-05-30 23:25:30|2000.98|1994.78|2001.35|1995.15|2001.58|1995.38|2000.92|1994.72|30
1653953140000|2022-05-30 23:25:40|2001.34|1995.14|2002.27|1996.07|2002.38|1996.18|2001.34|1995.14|32
1653953150000|2022-05-30 23:25:50|2002.32|1996.12|2000.66|1994.46|2002.49|1996.29|2000.66|1994.46|38
1653953160000|2022-05-30 23:26:00|2000.57|1994.37|2002.84|1996.64|2002.84|1996.64|2000.55|1994.35|34
1653953170000|2022-05-30 23:26:10|2002.88|1996.68|2002.82|1996.62|2003.05|1996.85|2002.82|1996.62|36
1653953180000|2022-05-30 23:26:20|2002.78|1996.58|2001.79|1995.59|2002.78|1996.58|2001.72|1995.52|35
1653953190000|2022-05-30 23:26:30|2001.74|1995.54|2002.89|1996.69|2002.89|1996.69|2001.67|1995.47|32
1653953200000|2022-05-30 23:26:40|2003|1996.8|2004.32|1998.12|2004.49|1998.29|2002.87|1996.67|38
1653953210000|2022-05-30 23:26:50|2004.38|1998.18|2003.04|1996.84|2004.58|1998.38|2002.99|1996.79|37
1653953220000|2022-05-30 23:27:00|2003.06|1996.86|2003.15|1996.95|2003.15|1996.95|2002.58|1996.38|33
1653953230000|2022-05-30 23:27:10|2003.34|1997.14|2003.36|1997.16|2003.66|1997.46|2003.24|1997.04|32
1653953240000|2022-05-30 23:27:20|2003.33|1997.13|2003.79|1997.59|2003.79|1997.59|2003.27|1997.07|32
1653953250000|2022-05-30 23:27:30|2003.93|1997.73|2002.65|1996.45|2003.93|1997.73|2002.65|1996.45|25
1653953260000|2022-05-30 23:27:40|2002.62|1996.42|2002.74|1996.54|2002.84|1996.64|2002.26|1996.06|35
1653953270000|2022-05-30 23:27:50|2002.75|1996.55|2002.78|1996.58|2002.84|1996.64|2002.64|1996.44|35
1653953280000|2022-05-30 23:28:00|2002.74|1996.54|2002.88|1996.68|2002.96|1996.76|2002.53|1996.33|23
1653953290000|2022-05-30 23:28:10|2002.98|1996.78|2003.35|1997.15|2004.19|1997.99|2002.95|1996.75|25
1653953300000|2022-05-30 23:28:20|2003.31|1997.11|2003.62|1997.42|2003.84|1997.64|2003.26|1997.06|34
1653953310000|2022-05-30 23:28:30|2003.59|1997.39|2003.3|1997.1|2003.79|1997.59|2003.3|1997.1|37
1653953320000|2022-05-30 23:28:40|2003.33|1997.13|2002.26|1996.06|2003.37|1997.17|2002.24|1996.04|26
1653953330000|2022-05-30 23:28:50|2002.3|1996.1|2002.48|1996.28|2002.75|1996.55|2002.2|1996|34
1653953340000|2022-05-30 23:29:00|2002.51|1996.31|2002.57|1996.37|2002.67|1996.47|2002.46|1996.26|30
1653953350000|2022-05-30 23:29:10|2002.78|1996.58|2003.22|1997.02|2003.27|1997.07|2002.51|1996.31|33
1653953360000|2022-05-30 23:29:20|2003.21|1997.01|2003.68|1997.48|2003.68|1997.48|2003.13|1996.93|34
1653953370000|2022-05-30 23:29:30|2003.75|1997.55|2003.7|1997.5|2003.77|1997.57|2003.67|1997.47|18
1653953380000|2022-05-30 23:29:40|2003.69|1997.49|2002.71|1996.51|2003.79|1997.59|2002.71|1996.51|32
1653953390000|2022-05-30 23:29:50|2002.66|1996.46|2002.58|1996.38|2002.77|1996.57|2002.5|1996.3|26
1653953400000|2022-05-30 23:30:00|2002.53|1996.33|2000.49|1994.29|2002.85|1996.65|2000.47|1994.27|39
1653953410000|2022-05-30 23:30:10|2000.43|1994.23|1999.97|1993.77|2000.43|1994.23|1999.14|1992.94|38
1653953420000|2022-05-30 23:30:20|2000.09|1993.89|1999.45|1993.25|2000.33|1994.13|1999.43|1993.23|37
1653953430000|2022-05-30 23:30:30|1999.43|1993.23|1998.13|1991.93|1999.47|1993.27|1998.13|1991.93|34
1653953440000|2022-05-30 23:30:40|1998.06|1991.86|1998.06|1991.86|1998.51|1992.31|1998.05|1991.85|37
1653953450000|2022-05-30 23:30:50|1997.99|1991.79|1997.98|1991.78|1998.24|1992.04|1997.87|1991.67|31
1653953460000|2022-05-30 23:31:00|1997.95|1991.75|1997.37|1991.17|1997.95|1991.75|1997.04|1990.84|39
1653953470000|2022-05-30 23:31:10|1997.05|1990.85|1996.75|1990.55|1997.49|1991.29|1996.59|1990.39|36
1653953480000|2022-05-30 23:31:20|1996.71|1990.51|1996.74|1990.54|1996.75|1990.55|1996.6|1990.4|26
1653953490000|2022-05-30 23:31:30|1996.73|1990.53|1997.87|1991.67|1997.87|1991.67|1996.06|1989.86|33
1653953500000|2022-05-30 23:31:40|1997.75|1991.55|1997.09|1990.89|1997.91|1991.71|1997.01|1990.81|38
1653953510000|2022-05-30 23:31:50|1997.1|1990.9|1996.96|1990.76|1997.23|1991.03|1996.86|1990.66|38
1653953520000|2022-05-30 23:32:00|1997.1|1990.9|1997.33|1991.13|1997.87|1991.67|1997.1|1990.9|33
1653953530000|2022-05-30 23:32:10|1997.27|1991.07|1996.18|1989.98|1997.89|1991.69|1996.18|1989.98|38
1653953540000|2022-05-30 23:32:20|1996.13|1989.93|1996.92|1990.72|1997.01|1990.81|1996.01|1989.81|38
1653953550000|2022-05-30 23:32:30|1996.82|1990.62|1996.63|1990.43|1996.94|1990.74|1996.52|1990.32|35
1653953560000|2022-05-30 23:32:40|1996.72|1990.52|1997.29|1991.09|1997.29|1991.09|1996.61|1990.41|31
1653953570000|2022-05-30 23:32:50|1997|1990.8|1997.32|1991.12|1997.4|1991.2|1997|1990.8|34
1653953580000|2022-05-30 23:33:00|1997.34|1991.14|1997.66|1991.46|1997.66|1991.46|1996.66|1990.46|37
1653953590000|2022-05-30 23:33:10|1997.68|1991.48|1997.75|1991.55|1997.84|1991.64|1997.44|1991.24|33
1653953600000|2022-05-30 23:33:20|1997.72|1991.52|1996.97|1990.77|1998.24|1992.04|1996.95|1990.75|33
1653953610000|2022-05-30 23:33:30|1996.98|1990.78|1997.2|1991|1997.44|1991.24|1996.95|1990.75|24
1653953620000|2022-05-30 23:33:40|1997.19|1990.99|1997.19|1990.99|1997.37|1991.17|1997|1990.8|28
1653953630000|2022-05-30 23:33:50|1997.11|1990.91|1997.23|1991.03|1997.35|1991.15|1997.11|1990.91|23
1653953640000|2022-05-30 23:34:00|1997.26|1991.06|1997.96|1991.76|1997.96|1991.76|1997.1|1990.9|26
1653953650000|2022-05-30 23:34:10|1997.95|1991.75|1997.84|1991.64|1997.98|1991.78|1997.67|1991.47|18
1653953660000|2022-05-30 23:34:20|1997.92|1991.72|1998.01|1991.81|1998.1|1991.9|1997.81|1991.61|29
1653953670000|2022-05-30 23:34:30|1997.88|1991.68|1997.5|1991.3|1997.94|1991.74|1997.19|1990.99|38
1653953680000|2022-05-30 23:34:40|1997.45|1991.25|1997.11|1990.91|1997.45|1991.25|1997.05|1990.85|33
1653953690000|2022-05-30 23:34:50|1997.15|1990.95|1994.83|1988.63|1997.15|1990.95|1994.83|1988.63|27
1653953700000|2022-05-30 23:35:00|1994.96|1988.76|1994.45|1988.25|1994.96|1988.76|1994.42|1988.22|37
1653953710000|2022-05-30 23:35:10|1994.48|1988.28|1997.44|1991.24|1997.44|1991.24|1994.48|1988.28|34
1653953720000|2022-05-30 23:35:20|1997.33|1991.13|1995.72|1989.52|1997.63|1991.43|1995.52|1989.32|34
1653953730000|2022-05-30 23:35:30|1995.65|1989.45|1996.28|1990.08|1996.44|1990.24|1995.64|1989.44|35
1653953740000|2022-05-30 23:35:40|1996.27|1990.07|1995.76|1989.56|1996.31|1990.11|1995.71|1989.51|25
1653953750000|2022-05-30 23:35:50|1995.8|1989.6|1996.27|1990.07|1996.27|1990.07|1995.74|1989.54|35
1653953760000|2022-05-30 23:36:00|1996.29|1990.09|1996.09|1989.89|1996.35|1990.15|1995.78|1989.58|35
1653953770000|2022-05-30 23:36:10|1996.13|1989.93|1995.98|1989.78|1996.16|1989.96|1995.81|1989.61|32
1653953780000|2022-05-30 23:36:20|1995.99|1989.79|1996.63|1990.43|1996.65|1990.45|1995.94|1989.74|28
1653953790000|2022-05-30 23:36:30|1996.94|1990.74|1997.35|1991.15|1997.43|1991.23|1996.9|1990.7|34
1653953800000|2022-05-30 23:36:40|1997.51|1991.31|1996.32|1990.12|1997.64|1991.44|1996.24|1990.04|26
1653953810000|2022-05-30 23:36:50|1996.38|1990.18|1995.22|1989.02|1996.97|1990.77|1995.13|1988.93|40
1653953820000|2022-05-30 23:37:00|1995.18|1988.98|1996.06|1989.86|1996.28|1990.08|1995.12|1988.92|34
1653953830000|2022-05-30 23:37:10|1996.05|1989.85|1995.94|1989.74|1996.1|1989.9|1995.8|1989.6|28
1653953840000|2022-05-30 23:37:20|1995.74|1989.54|1997.78|1991.58|1997.78|1991.58|1995.74|1989.54|26
1653953850000|2022-05-30 23:37:30|1997.81|1991.61|1994.63|1988.43|1997.83|1991.63|1994.63|1988.43|30
1653953860000|2022-05-30 23:37:40|1994.61|1988.41|1993.71|1987.51|1994.61|1988.41|1993.22|1987.02|39
1653953870000|2022-05-30 23:37:50|1993.85|1987.65|1994.63|1988.43|1994.71|1988.51|1993.7|1987.5|33
1653953880000|2022-05-30 23:38:00|1994.76|1988.56|1995.89|1989.69|1996.05|1989.85|1994.47|1988.27|34
1653953890000|2022-05-30 23:38:10|1995.88|1989.68|1996.94|1990.74|1996.99|1990.79|1995.88|1989.68|35
1653953900000|2022-05-30 23:38:20|1997.06|1990.86|1996.8|1990.6|1997.06|1990.86|1996.78|1990.58|31
1653953910000|2022-05-30 23:38:30|1996.85|1990.65|1995.95|1989.75|1996.96|1990.76|1995.93|1989.73|38
1653953920000|2022-05-30 23:38:40|1995.92|1989.72|1996.25|1990.05|1996.25|1990.05|1995.73|1989.53|35
1653953930000|2022-05-30 23:38:50|1996.38|1990.18|1994.84|1988.64|1996.41|1990.21|1994.84|1988.64|31
1653953940000|2022-05-30 23:39:00|1994.74|1988.54|1994.87|1988.67|1995.11|1988.91|1994.64|1988.44|30
1653953950000|2022-05-30 23:39:10|1994.97|1988.77|1994.86|1988.66|1995.13|1988.93|1994.39|1988.19|36
1653953960000|2022-05-30 23:39:20|1994.74|1988.54|1994.67|1988.47|1994.93|1988.73|1994.66|1988.46|35
1653953970000|2022-05-30 23:39:30|1994.73|1988.53|1996.55|1990.35|1996.55|1990.35|1994.69|1988.49|36
1653953980000|2022-05-30 23:39:40|1996.45|1990.25|1996.46|1990.26|1996.6|1990.4|1996.3|1990.1|29
1653953990000|2022-05-30 23:39:50|1996.48|1990.28|1996.69|1990.49|1996.76|1990.56|1996.47|1990.27|32
1653954000000|2022-05-30 23:40:00|1996.75|1990.55|1997.31|1991.11|1997.36|1991.16|1996.68|1990.48|28
1653954010000|2022-05-30 23:40:10|1997.29|1991.09|1997.55|1991.35|1997.68|1991.48|1997.1|1990.9|34
1653954020000|2022-05-30 23:40:20|1997.6|1991.4|1999.61|1993.41|1999.63|1993.43|1997.54|1991.34|23
1653954030000|2022-05-30 23:40:30|1999.65|1993.45|1999.84|1993.64|1999.84|1993.64|1999.42|1993.22|30
1653954040000|2022-05-30 23:40:40|1999.83|1993.63|1998.57|1992.37|1999.86|1993.66|1998.45|1992.25|36
1653954050000|2022-05-30 23:40:50|1998.61|1992.41|1996.96|1990.76|1998.61|1992.41|1996.82|1990.62|33
1653954060000|2022-05-30 23:41:00|1996.92|1990.72|1998.4|1992.2|1999.01|1992.81|1996.68|1990.48|35
1653954070000|2022-05-30 23:41:10|1998.46|1992.26|1998.7|1992.5|1998.73|1992.53|1998.34|1992.14|35
1653954080000|2022-05-30 23:41:20|1998.74|1992.54|1998.67|1992.47|1998.81|1992.61|1998.63|1992.43|30
1653954090000|2022-05-30 23:41:30|1998.61|1992.41|1998.46|1992.26|1998.74|1992.54|1998.4|1992.2|32
1653954100000|2022-05-30 23:41:40|1998.45|1992.25|1999.13|1992.93|1999.35|1993.15|1998.44|1992.24|34
1653954110000|2022-05-30 23:41:50|1999.12|1992.92|1998.87|1992.67|1999.12|1992.92|1998.27|1992.07|36
1653954120000|2022-05-30 23:42:00|1998.86|1992.66|1997.92|1991.72|1998.86|1992.66|1997.76|1991.56|30
1653954130000|2022-05-30 23:42:10|1997.99|1991.79|1997.02|1990.82|1998.04|1991.84|1996.81|1990.61|38
1653954140000|2022-05-30 23:42:20|1997.03|1990.83|1997.13|1990.93|1997.69|1991.49|1996.98|1990.78|32
1653954150000|2022-05-30 23:42:30|1997.14|1990.94|1997.86|1991.66|1997.89|1991.69|1997.05|1990.85|31
1653954160000|2022-05-30 23:42:40|1997.82|1991.62|1997.78|1991.58|1998.25|1992.05|1997.67|1991.47|33
1653954170000|2022-05-30 23:42:50|1997.81|1991.61|1996.79|1990.59|1997.84|1991.64|1996.79|1990.59|34
1653954180000|2022-05-30 23:43:00|1996.62|1990.42|1998.25|1992.05|1998.25|1992.05|1996.55|1990.35|37
1653954190000|2022-05-30 23:43:10|1998.27|1992.07|1995.98|1989.78|1998.28|1992.08|1995.98|1989.78|38
1653954200000|2022-05-30 23:43:20|1995.94|1989.74|1995.4|1989.2|1996.5|1990.3|1995.23|1989.03|34
1653954210000|2022-05-30 23:43:30|1995.41|1989.21|1995.66|1989.46|1995.88|1989.68|1995.41|1989.21|31
1653954220000|2022-05-30 23:43:40|1995.57|1989.37|1995.74|1989.54|1995.79|1989.59|1995.53|1989.33|31
1653954230000|2022-05-30 23:43:50|1995.71|1989.51|1995.6|1989.4|1995.8|1989.6|1995.5|1989.3|29
1653954240000|2022-05-30 23:44:00|1995.63|1989.43|1996.08|1989.88|1996.93|1990.73|1995.6|1989.4|34
1653954250000|2022-05-30 23:44:10|1996.03|1989.83|1996.32|1990.12|1996.46|1990.26|1995.95|1989.75|31
1653954260000|2022-05-30 23:44:20|1996.37|1990.17|1996.88|1990.68|1997.29|1991.09|1996.3|1990.1|36
1653954270000|2022-05-30 23:44:30|1996.96|1990.76|1996.52|1990.32|1997.31|1991.11|1996.46|1990.26|23
1653954280000|2022-05-30 23:44:40|1996.58|1990.38|1997.18|1990.98|1997.25|1991.05|1996.53|1990.33|29
1653954290000|2022-05-30 23:44:50|1997.2|1991|1997.12|1990.92|1997.2|1991|1996.82|1990.62|19
1653954300000|2022-05-30 23:45:00|1997.14|1990.94|1996.56|1990.36|1997.22|1991.02|1996.36|1990.16|28
1653954310000|2022-05-30 23:45:10|1996.46|1990.26|1997.6|1991.4|1997.71|1991.51|1996.46|1990.26|35
1653954320000|2022-05-30 23:45:20|1997.56|1991.36|1996.16|1989.96|1997.56|1991.36|1996.03|1989.83|38
1653954330000|2022-05-30 23:45:30|1996.14|1989.94|1996.11|1989.91|1996.25|1990.05|1995.88|1989.68|30
1653954340000|2022-05-30 23:45:40|1996.1|1989.9|1995.96|1989.76|1996.3|1990.1|1995.89|1989.69|33
1653954350000|2022-05-30 23:45:50|1996.03|1989.83|1995.44|1989.24|1996.03|1989.83|1995.34|1989.14|28
1653954360000|2022-05-30 23:46:00|1995.55|1989.35|1995.68|1989.48|1995.96|1989.76|1995.54|1989.34|26
1653954370000|2022-05-30 23:46:10|1995.59|1989.39|1994.56|1988.36|1995.6|1989.4|1994.56|1988.36|37
1653954380000|2022-05-30 23:46:20|1994.87|1988.67|1994.18|1987.98|1994.89|1988.69|1994.12|1987.92|27
1653954390000|2022-05-30 23:46:30|1994.25|1988.05|1995.34|1989.14|1995.56|1989.36|1994.25|1988.05|36
1653954400000|2022-05-30 23:46:40|1995.31|1989.11|1995.41|1989.21|1995.62|1989.42|1994.76|1988.56|33
1653954410000|2022-05-30 23:46:50|1995.43|1989.23|1995.71|1989.51|1995.74|1989.54|1995.34|1989.14|35
1653954420000|2022-05-30 23:47:00|1995.66|1989.46|1995.27|1989.07|1995.77|1989.57|1995.14|1988.94|34
1653954430000|2022-05-30 23:47:10|1995.41|1989.21|1995.81|1989.61|1995.83|1989.63|1995.08|1988.88|33
1653954440000|2022-05-30 23:47:20|1995.79|1989.59|1995.87|1989.67|1995.95|1989.75|1995.65|1989.45|31
1653954450000|2022-05-30 23:47:30|1995.93|1989.73|1994.26|1988.06|1995.93|1989.73|1994.15|1987.95|33
1653954460000|2022-05-30 23:47:40|1994.28|1988.08|1993.93|1987.73|1994.56|1988.36|1993.92|1987.72|36
1653954470000|2022-05-30 23:47:50|1993.9|1987.7|1994.88|1988.68|1995.04|1988.84|1993.88|1987.68|31
1653954480000|2022-05-30 23:48:00|1994.87|1988.67|1993.78|1987.58|1994.88|1988.68|1993.64|1987.44|35
1653954490000|2022-05-30 23:48:10|1993.9|1987.7|1993.47|1987.27|1993.9|1987.7|1993.46|1987.26|33
1653954500000|2022-05-30 23:48:20|1993.45|1987.25|1994.05|1987.85|1994.05|1987.85|1993.38|1987.18|36
1653954510000|2022-05-30 23:48:30|1994.21|1988.01|1994.55|1988.35|1995.2|1989|1994.19|1987.99|36
1653954520000|2022-05-30 23:48:40|1994.61|1988.41|1994.89|1988.69|1995.35|1989.15|1994.59|1988.39|37
1653954530000|2022-05-30 23:48:50|1994.91|1988.71|1994.72|1988.52|1995.09|1988.89|1994.72|1988.52|34
1653954540000|2022-05-30 23:49:00|1994.87|1988.67|1995.23|1989.03|1995.3|1989.1|1994.75|1988.55|31
1653954550000|2022-05-30 23:49:10|1995.29|1989.09|1995.13|1988.93|1995.38|1989.18|1995.13|1988.93|34
1653954560000|2022-05-30 23:49:20|1994.96|1988.76|1994.78|1988.58|1995.09|1988.89|1994.63|1988.43|30
1653954570000|2022-05-30 23:49:30|1994.71|1988.51|1994.99|1988.79|1995.1|1988.9|1994.71|1988.51|24
1653954580000|2022-05-30 23:49:40|1994.76|1988.56|1995.32|1989.12|1995.32|1989.12|1994.68|1988.48|30
1653954590000|2022-05-30 23:49:50|1995.35|1989.15|1994.94|1988.74|1995.42|1989.22|1994.94|1988.74|34
1653954600000|2022-05-30 23:50:00|1994.82|1988.62|1994.68|1988.48|1994.9|1988.7|1994.59|1988.39|34
1653954610000|2022-05-30 23:50:10|1994.85|1988.65|1994.9|1988.7|1995.07|1988.87|1994.71|1988.51|28
1653954620000|2022-05-30 23:50:20|1994.92|1988.72|1994.86|1988.66|1995.08|1988.88|1994.82|1988.62|27
1653954630000|2022-05-30 23:50:30|1994.97|1988.77|1995.31|1989.11|1995.41|1989.21|1994.76|1988.56|31
1653954640000|2022-05-30 23:50:40|1995.41|1989.21|1995.34|1989.14|1995.59|1989.39|1995.26|1989.06|25
1653954650000|2022-05-30 23:50:50|1995.29|1989.09|1995.27|1989.07|1995.45|1989.25|1995.24|1989.04|25
1653954660000|2022-05-30 23:51:00|1995.24|1989.04|1996.14|1989.94|1996.25|1990.05|1995.23|1989.03|31
1653954670000|2022-05-30 23:51:10|1996.08|1989.88|1997.53|1991.33|1997.53|1991.33|1996.08|1989.88|27
1653954680000|2022-05-30 23:51:20|1997.73|1991.53|1997.64|1991.44|1997.73|1991.53|1997.53|1991.33|36
1653954690000|2022-05-30 23:51:30|1997.73|1991.53|1996.68|1990.48|1997.73|1991.53|1996.45|1990.25|31
1653954700000|2022-05-30 23:51:40|1996.85|1990.65|1997.18|1990.98|1997.49|1991.29|1996.68|1990.48|29
1653954710000|2022-05-30 23:51:50|1997.15|1990.95|1997.36|1991.16|1997.5|1991.3|1997.15|1990.95|20
1653954720000|2022-05-30 23:52:00|1997.32|1991.12|1998.13|1991.93|1998.29|1992.09|1997.28|1991.08|16
1653954730000|2022-05-30 23:52:10|1998.59|1992.39|1998.54|1992.34|1998.71|1992.51|1998.3|1992.1|34
1653954740000|2022-05-30 23:52:20|1998.57|1992.37|1997.14|1990.94|1998.68|1992.48|1996.88|1990.68|36
1653954750000|2022-05-30 23:52:30|1997.12|1990.92|1998.42|1992.22|1998.44|1992.24|1997.1|1990.9|36
1653954760000|2022-05-30 23:52:40|1998.51|1992.31|1997.78|1991.58|1998.51|1992.31|1997.54|1991.34|33
1653954770000|2022-05-30 23:52:50|1997.73|1991.53|1999.59|1993.39|1999.59|1993.39|1997.51|1991.31|29
1653954780000|2022-05-30 23:53:00|1999.78|1993.58|1999.43|1993.23|2000|1993.8|1999.4|1993.2|35
1653954790000|2022-05-30 23:53:10|1999.52|1993.32|1995.43|1989.23|1999.67|1993.47|1995.43|1989.23|35
1653954800000|2022-05-30 23:53:20|1995.71|1989.51|1994.74|1988.54|1995.71|1989.51|1993.85|1987.65|36
1653954810000|2022-05-30 23:53:30|1994.65|1988.45|1995.66|1989.46|1995.86|1989.66|1994.65|1988.45|34
1653954820000|2022-05-30 23:53:40|1995.65|1989.45|1996.32|1990.12|1996.32|1990.12|1995.6|1989.4|37
1653954830000|2022-05-30 23:53:50|1996.42|1990.22|1995.04|1988.84|1996.45|1990.25|1994.97|1988.77|36
1653954840000|2022-05-30 23:54:00|1995.09|1988.89|1995.67|1989.47|1995.71|1989.51|1995.05|1988.85|34
1653954850000|2022-05-30 23:54:10|1995.74|1989.54|1997.21|1991.01|1997.29|1991.09|1995.67|1989.47|32
1653954860000|2022-05-30 23:54:20|1997.32|1991.12|1997.24|1991.04|1997.43|1991.23|1996.89|1990.69|35
1653954870000|2022-05-30 23:54:30|1997.28|1991.08|1997.78|1991.58|1997.81|1991.61|1996.9|1990.7|30
1653954880000|2022-05-30 23:54:40|1997.76|1991.56|1997.81|1991.61|1997.85|1991.65|1997.67|1991.47|32
1653954890000|2022-05-30 23:54:50|1997.78|1991.58|1997.47|1991.27|1997.86|1991.66|1997.41|1991.21|30
1653954900000|2022-05-30 23:55:00|1997.48|1991.28|1997.79|1991.59|1997.81|1991.61|1997.41|1991.21|28
1653954910000|2022-05-30 23:55:10|1997.76|1991.56|1997.13|1990.93|1997.76|1991.56|1996.28|1990.08|35
1653954920000|2022-05-30 23:55:20|1997.16|1990.96|1997.58|1991.38|1997.77|1991.57|1997.08|1990.88|30
1653954930000|2022-05-30 23:55:30|1997.62|1991.42|1998.94|1992.74|1999.04|1992.84|1997.62|1991.42|36
1653954940000|2022-05-30 23:55:40|1998.82|1992.62|1998.8|1992.6|1998.99|1992.79|1998.74|1992.54|31
1653954950000|2022-05-30 23:55:50|1998.72|1992.52|2000.19|1993.99|2000.53|1994.33|1998.65|1992.45|37
1653954960000|2022-05-30 23:56:00|2000.07|1993.87|1999.06|1992.86|2000.82|1994.62|1998.95|1992.75|38
1653954970000|2022-05-30 23:56:10|1999.07|1992.87|1999|1992.8|1999.74|1993.54|1998.86|1992.66|36
1653954980000|2022-05-30 23:56:20|1998.9|1992.7|1999.25|1993.05|1999.31|1993.11|1998.9|1992.7|32
1653954990000|2022-05-30 23:56:30|1999.27|1993.07|1999.3|1993.1|1999.34|1993.14|1999.08|1992.88|20
1653955000000|2022-05-30 23:56:40|1999.25|1993.05|1999|1992.8|1999.39|1993.19|1998.93|1992.73|27
1653955010000|2022-05-30 23:56:50|1999.02|1992.82|1998.92|1992.72|1999.08|1992.88|1998.8|1992.6|32
1653955020000|2022-05-30 23:57:00|1998.9|1992.7|1999.49|1993.29|1999.6|1993.4|1998.89|1992.69|21
1653955030000|2022-05-30 23:57:10|1999.5|1993.3|2000.72|1994.52|2000.88|1994.68|1999.49|1993.29|34
1653955040000|2022-05-30 23:57:20|2001.71|1995.51|2002.89|1996.69|2003.1|1996.9|2001.23|1995.03|38
1653955050000|2022-05-30 23:57:30|2002.88|1996.68|2002.81|1996.61|2003.25|1997.05|2002.53|1996.33|36
1653955060000|2022-05-30 23:57:40|2002.84|1996.64|2002.84|1996.64|2003.1|1996.9|2002.76|1996.56|38
1653955070000|2022-05-30 23:57:50|2002.8|1996.6|2002.88|1996.68|2002.98|1996.78|2002.66|1996.46|37
1653955080000|2022-05-30 23:58:00|2002.94|1996.74|2003.36|1997.16|2003.65|1997.45|2002.94|1996.74|40
1653955090000|2022-05-30 23:58:10|2003.45|1997.25|2002.57|1996.37|2003.47|1997.27|2002.43|1996.23|37
1653955100000|2022-05-30 23:58:20|2002.58|1996.38|2002.71|1996.51|2002.71|1996.51|2002.4|1996.2|31
1653955110000|2022-05-30 23:58:30|2002.68|1996.48|2002.62|1996.42|2003.06|1996.86|2002.61|1996.41|32
1653955120000|2022-05-30 23:58:40|2002.6|1996.4|2002.45|1996.25|2002.6|1996.4|2002.44|1996.24|20
1653955130000|2022-05-30 23:58:50|2002.38|1996.18|2002.53|1996.33|2002.6|1996.4|2002.38|1996.18|27
1653955140000|2022-05-30 23:59:00|2002.61|1996.41|2001.62|1995.42|2002.61|1996.41|2001.32|1995.12|29
1653955150000|2022-05-30 23:59:10|2001.63|1995.43|2001.15|1994.95|2001.63|1995.43|2001.11|1994.91|27
1653955160000|2022-05-30 23:59:20|2001.18|1994.98|2000.61|1994.41|2001.24|1995.04|2000.55|1994.35|24
1653955170000|2022-05-30 23:59:30|2000.71|1994.51|1999.67|1993.47|2000.71|1994.51|1999.65|1993.45|30
1653955180000|2022-05-30 23:59:40|1999.68|1993.48|2000.85|1994.65|2000.87|1994.67|1999.51|1993.31|33
1653955190000|2022-05-30 23:59:50|2000.84|1994.64|2000.89|1994.69|2001.05|1994.85|2000.84|1994.64|32
1653955200000|2022-05-31 00:00:00|2000.9|1994.7|2000.98|1994.78|2001.56|1995.36|2000.79|1994.59|35
1653955210000|2022-05-31 00:00:10|2001.23|1995.03|1999.63|1993.43|2001.32|1995.12|1999.45|1993.25|38
1653955220000|2022-05-31 00:00:20|1999.67|1993.47|1999.08|1992.88|1999.67|1993.47|1998.57|1992.37|39
1653955230000|2022-05-31 00:00:30|1999.1|1992.9|1999.19|1992.99|1999.56|1993.36|1999.09|1992.89|36
1653955240000|2022-05-31 00:00:40|1999.23|1993.03|1999.02|1992.82|1999.55|1993.35|1998.96|1992.76|32
1653955250000|2022-05-31 00:00:50|1999.03|1992.83|1998.65|1992.45|1999.03|1992.83|1998.51|1992.31|33
1653955260000|2022-05-31 00:01:00|1998.66|1992.46|1998.81|1992.61|1998.89|1992.69|1997.56|1991.36|37
1653955270000|2022-05-31 00:01:10|1998.71|1992.51|1997.85|1991.65|1998.84|1992.64|1997.83|1991.63|34
1653955280000|2022-05-31 00:01:20|1997.86|1991.66|1998|1991.8|1998.09|1991.89|1997.63|1991.43|35
1653955290000|2022-05-31 00:01:30|1997.96|1991.76|1997.91|1991.71|1998.04|1991.84|1997.82|1991.62|37
1653955300000|2022-05-31 00:01:40|1997.89|1991.69|1999.23|1993.03|1999.58|1993.38|1997.83|1991.63|31
1653955310000|2022-05-31 00:01:50|1999.3|1993.1|1998|1991.8|1999.39|1993.19|1997.92|1991.72|35
1653955320000|2022-05-31 00:02:00|1997.96|1991.76|1997.82|1991.62|1998.16|1991.96|1997.51|1991.31|32
1653955330000|2022-05-31 00:02:10|1997.84|1991.64|1998.31|1992.11|1998.32|1992.12|1997.62|1991.42|34
1653955340000|2022-05-31 00:02:20|1998.18|1991.98|1998.12|1991.92|1998.38|1992.18|1998.08|1991.88|34
1653955350000|2022-05-31 00:02:30|1998.13|1991.93|1999.28|1993.08|1999.38|1993.18|1998.13|1991.93|37
1653955360000|2022-05-31 00:02:40|1999.3|1993.1|2000.62|1994.42|2000.65|1994.45|1999.3|1993.1|35
1653955370000|2022-05-31 00:02:50|2000.69|1994.49|2001.84|1995.64|2002.98|1996.78|2000.69|1994.49|39
1653955380000|2022-05-31 00:03:00|2001.83|1995.63|2002.81|1996.61|2003.34|1997.14|2001.83|1995.63|40
1653955390000|2022-05-31 00:03:10|2002.76|1996.56|2002.08|1995.88|2003.05|1996.85|2002.08|1995.88|32
1653955400000|2022-05-31 00:03:20|2001.73|1995.53|2001.04|1994.84|2001.73|1995.53|2000.98|1994.78|37
1653955410000|2022-05-31 00:03:30|2001.01|1994.81|2002.63|1996.43|2002.63|1996.43|2000.81|1994.61|34
1653955420000|2022-05-31 00:03:40|2002.61|1996.41|2001.58|1995.38|2002.7|1996.5|2001.39|1995.19|34
1653955430000|2022-05-31 00:03:50|2001.52|1995.32|2001.54|1995.34|2001.72|1995.52|2001.37|1995.17|33
1653955440000|2022-05-31 00:04:00|2001.58|1995.38|2001.82|1995.62|2001.93|1995.73|2001.44|1995.24|34
1653955450000|2022-05-31 00:04:10|2001.84|1995.64|2002.27|1996.07|2002.31|1996.11|2001.84|1995.64|32
1653955460000|2022-05-31 00:04:20|2002.29|1996.09|2004.51|1998.31|2004.54|1998.34|2002.28|1996.08|34
1653955470000|2022-05-31 00:04:30|2004.65|1998.45|2005.45|1999.25|2006.07|1999.87|2004.59|1998.39|38
1653955480000|2022-05-31 00:04:40|2005.49|1999.29|2004.21|1998.01|2005.49|1999.29|2004.1|1997.9|35
1653955490000|2022-05-31 00:04:50|2004.3|1998.1|2004.5|1998.3|2004.54|1998.34|2004.2|1998|35
1653955500000|2022-05-31 00:05:00|2004.53|1998.33|2006.33|2000.13|2006.52|2000.32|2003.91|1997.71|31
1653955510000|2022-05-31 00:05:10|2005.61|1999.41|2006.42|2000.22|2006.42|2000.22|2004.66|1998.46|33
1653955520000|2022-05-31 00:05:20|2006.26|2000.06|2004.95|1998.75|2006.62|2000.42|2004.92|1998.72|36
1653955530000|2022-05-31 00:05:30|2004.94|1998.74|2004.86|1998.66|2005.13|1998.93|2004.86|1998.66|34
1653955540000|2022-05-31 00:05:40|2005.12|1998.92|2006.28|2000.08|2006.3|2000.1|2005.06|1998.86|36
1653955550000|2022-05-31 00:05:50|2006.29|2000.09|2007.21|2001.01|2007.42|2001.22|2006.29|2000.09|32
1653955560000|2022-05-31 00:06:00|2007.29|2001.09|2007.87|2001.67|2007.87|2001.67|2006.72|2000.52|39
1653955570000|2022-05-31 00:06:10|2008.19|2001.99|2007.96|2001.76|2008.28|2002.08|2007.22|2001.02|40
1653955580000|2022-05-31 00:06:20|2008.05|2001.85|2008.11|2001.91|2008.26|2002.06|2007.71|2001.51|36
1653955590000|2022-05-31 00:06:30|2007.98|2001.78|2010.06|2003.86|2010.12|2003.92|2007.72|2001.52|38
1653955600000|2022-05-31 00:06:40|2010.05|2003.85|2009.72|2003.52|2010.09|2003.89|2007.99|2001.79|37
1653955610000|2022-05-31 00:06:50|2009.59|2003.39|2009.33|2003.13|2009.85|2003.65|2009.29|2003.09|36
1653955620000|2022-05-31 00:07:00|2009.4|2003.2|2010.31|2004.11|2010.33|2004.13|2009.39|2003.19|33
1653955630000|2022-05-31 00:07:10|2010.3|2004.1|2010.42|2004.22|2010.73|2004.53|2010.2|2004|37
1653955640000|2022-05-31 00:07:20|2010.41|2004.21|2009.41|2003.21|2010.55|2004.35|2008.58|2002.38|39
1653955650000|2022-05-31 00:07:30|2009.3|2003.1|2009.47|2003.27|2009.47|2003.27|2008.59|2002.39|38
1653955660000|2022-05-31 00:07:40|2009.7|2003.5|2009.52|2003.32|2009.79|2003.59|2009.45|2003.25|35
1653955670000|2022-05-31 00:07:50|2009.38|2003.18|2008.62|2002.42|2009.38|2003.18|2008.32|2002.12|39
1653955680000|2022-05-31 00:08:00|2008.38|2002.18|2006.84|2000.64|2008.38|2002.18|2006.37|2000.17|39
1653955690000|2022-05-31 00:08:10|2006.83|2000.63|2005.99|1999.79|2006.94|2000.74|2005.97|1999.77|37
1653955700000|2022-05-31 00:08:20|2006.02|1999.82|2005.63|1999.43|2006.02|1999.82|2004.72|1998.52|38
1653955710000|2022-05-31 00:08:30|2005.67|1999.47|2006.3|2000.1|2006.58|2000.38|2005.67|1999.47|37
1653955720000|2022-05-31 00:08:40|2006.28|2000.08|2007.47|2001.27|2007.58|2001.38|2006.23|2000.03|34
1653955730000|2022-05-31 00:08:50|2007.52|2001.32|2008.14|2001.94|2008.28|2002.08|2007.52|2001.32|28
1653955740000|2022-05-31 00:09:00|2008.05|2001.85|2008.01|2001.81|2008.54|2002.34|2007.96|2001.76|36
1653955750000|2022-05-31 00:09:10|2008.02|2001.82|2008.04|2001.84|2008.66|2002.46|2007.91|2001.71|35
1653955760000|2022-05-31 00:09:20|2008.03|2001.83|2008.08|2001.88|2008.54|2002.34|2007.81|2001.61|34
1653955770000|2022-05-31 00:09:30|2008.19|2001.99|2007.77|2001.57|2008.19|2001.99|2007.7|2001.5|32
1653955780000|2022-05-31 00:09:40|2007.79|2001.59|2008.24|2002.04|2008.31|2002.11|2007.79|2001.59|31
1653955790000|2022-05-31 00:09:50|2008.23|2002.03|2009.3|2003.1|2009.37|2003.17|2008.22|2002.02|31
1653955800000|2022-05-31 00:10:00|2009.26|2003.06|2008.68|2002.48|2009.36|2003.16|2007.78|2001.58|38
1653955810000|2022-05-31 00:10:10|2008.77|2002.57|2008.94|2002.74|2009.06|2002.86|2008.56|2002.36|28
1653955820000|2022-05-31 00:10:20|2009.27|2003.07|2009.92|2003.72|2010.21|2004.01|2009.27|2003.07|39
1653955830000|2022-05-31 00:10:30|2009.95|2003.75|2011.73|2005.53|2011.73|2005.53|2009.95|2003.75|32
1653955840000|2022-05-31 00:10:40|2011.43|2005.23|2012.63|2006.43|2012.96|2006.76|2011.3|2005.1|35
1653955850000|2022-05-31 00:10:50|2012.67|2006.47|2013.49|2007.29|2013.95|2007.75|2011.96|2005.76|38
1653955860000|2022-05-31 00:11:00|2013.48|2007.28|2017.63|2011.43|2017.63|2011.43|2013.15|2006.95|38
1653955870000|2022-05-31 00:11:10|2017.43|2011.23|2016.4|2010.2|2017.8|2011.6|2016.08|2009.88|39
1653955880000|2022-05-31 00:11:20|2016.19|2009.99|2012.65|2006.45|2016.19|2009.99|2012.65|2006.45|40
1653955890000|2022-05-31 00:11:30|2012.68|2006.48|2011.42|2005.22|2012.68|2006.48|2011.36|2005.16|37
1653955900000|2022-05-31 00:11:40|2011.43|2005.23|2008.19|2001.99|2011.43|2005.23|2007.73|2001.53|37
1653955910000|2022-05-31 00:11:50|2007.94|2001.74|2006.82|2000.62|2008.27|2002.07|2006.5|2000.3|36
1653955920000|2022-05-31 00:12:00|2006.74|2000.54|2004.21|1998.01|2006.93|2000.73|2004.21|1998.01|38
1653955930000|2022-05-31 00:12:10|2004.34|1998.14|2003.89|1997.69|2004.43|1998.23|2003.5|1997.3|35
1653955940000|2022-05-31 00:12:20|2003.99|1997.79|2003.05|1996.85|2003.99|1997.79|2002.63|1996.43|33
1653955950000|2022-05-31 00:12:30|2003.06|1996.86|2004.1|1997.9|2004.65|1998.45|2003.06|1996.86|32
1653955960000|2022-05-31 00:12:40|2004.12|1997.92|2003.91|1997.71|2004.58|1998.38|2003.83|1997.63|33
1653955970000|2022-05-31 00:12:50|2003.99|1997.79|2003.93|1997.73|2004.08|1997.88|2003.49|1997.29|38
1653955980000|2022-05-31 00:13:00|2003.9|1997.7|2003.4|1997.2|2004.5|1998.3|2003.14|1996.94|39
1653955990000|2022-05-31 00:13:10|2003.23|1997.03|2002.25|1996.05|2003.49|1997.29|2002.25|1996.05|36
1653956000000|2022-05-31 00:13:20|2002.37|1996.17|2001.35|1995.15|2002.84|1996.64|2001.35|1995.15|37
1653956010000|2022-05-31 00:13:30|2001.28|1995.08|2001.67|1995.47|2001.83|1995.63|2000.14|1993.94|35
1653956020000|2022-05-31 00:13:40|2001.69|1995.49|2000.18|1993.98|2002.36|1996.16|2000.18|1993.98|37
1653956030000|2022-05-31 00:13:50|2000.29|1994.09|2000.24|1994.04|2001.07|1994.87|2000.03|1993.83|38
1653956040000|2022-05-31 00:14:00|2000.23|1994.03|2000.41|1994.21|2000.87|1994.67|1999.2|1993|34
1653956050000|2022-05-31 00:14:10|2000.58|1994.38|1999.22|1993.02|2000.9|1994.7|1999.15|1992.95|36
1653956060000|2022-05-31 00:14:20|1999.29|1993.09|1999.31|1993.11|1999.85|1993.65|1999.07|1992.87|35
1653956070000|2022-05-31 00:14:30|1999.3|1993.1|1997.32|1991.12|1999.59|1993.39|1997.28|1991.08|34
1653956080000|2022-05-31 00:14:40|1997.3|1991.1|1997.99|1991.79|1997.99|1991.79|1997.03|1990.83|39
1653956090000|2022-05-31 00:14:50|1998.05|1991.85|1997.6|1991.4|1998.24|1992.04|1997.39|1991.19|38
1653956100000|2022-05-31 00:15:00|1997.73|1991.53|1997.44|1991.24|1997.95|1991.75|1996.64|1990.44|38
1653956110000|2022-05-31 00:15:10|1997.34|1991.14|1996.99|1990.79|1997.45|1991.25|1996.59|1990.39|37
1653956120000|2022-05-31 00:15:20|1996.83|1990.63|1996.65|1990.45|1997.35|1991.15|1995.98|1989.78|36
1653956130000|2022-05-31 00:15:30|1996.75|1990.55|1998.84|1992.64|1998.84|1992.64|1996.75|1990.55|38
1653956140000|2022-05-31 00:15:40|1998.8|1992.6|1998.32|1992.12|1998.97|1992.77|1998.19|1991.99|29
1653956150000|2022-05-31 00:15:50|1998.34|1992.14|1997.56|1991.36|1998.55|1992.35|1997.5|1991.3|33
1653956160000|2022-05-31 00:16:00|1997.6|1991.4|1997.63|1991.43|1998.69|1992.49|1997.6|1991.4|37
1653956170000|2022-05-31 00:16:10|1997.59|1991.39|1997.84|1991.64|1998.05|1991.85|1997.4|1991.2|36
1653956180000|2022-05-31 00:16:20|1997.86|1991.66|1997.71|1991.51|1997.88|1991.68|1997.42|1991.22|32
1653956190000|2022-05-31 00:16:30|1997.61|1991.41|1997.17|1990.97|1997.78|1991.58|1997.16|1990.96|36
1653956200000|2022-05-31 00:16:40|1997.09|1990.89|1996.77|1990.57|1997.22|1991.02|1996.5|1990.3|29
1653956210000|2022-05-31 00:16:50|1996.8|1990.6|1996.59|1990.39|1997.38|1991.18|1996.58|1990.38|36
1653956220000|2022-05-31 00:17:00|1996.45|1990.25|1996.49|1990.29|1996.56|1990.36|1996.36|1990.16|30
1653956230000|2022-05-31 00:17:10|1996.53|1990.33|1997.73|1991.53|1997.88|1991.68|1996.41|1990.21|37
1653956240000|2022-05-31 00:17:20|1997.74|1991.54|1997.11|1990.91|1998.04|1991.84|1996.4|1990.2|36
1653956250000|2022-05-31 00:17:30|1997.08|1990.88|1996.88|1990.68|1997.53|1991.33|1996.78|1990.58|34
1653956260000|2022-05-31 00:17:40|1996.77|1990.57|1995.88|1989.68|1996.77|1990.57|1995.78|1989.58|37
1653956270000|2022-05-31 00:17:50|1995.98|1989.78|1996.28|1990.08|1996.28|1990.08|1995.86|1989.66|37
1653956280000|2022-05-31 00:18:00|1996.7|1990.5|1995.81|1989.61|1996.83|1990.63|1995.72|1989.52|33
1653956290000|2022-05-31 00:18:10|1995.84|1989.64|1995.87|1989.67|1996.01|1989.81|1995.75|1989.55|27
1653956300000|2022-05-31 00:18:20|1995.85|1989.65|1995.85|1989.65|1995.87|1989.67|1995.68|1989.48|34
1653956310000|2022-05-31 00:18:30|1995.84|1989.64|1995.78|1989.58|1995.86|1989.66|1995.64|1989.44|28
1653956320000|2022-05-31 00:18:40|1995.74|1989.54|1996.25|1990.05|1996.25|1990.05|1995.2|1989|35
1653956330000|2022-05-31 00:18:50|1996.05|1989.85|1996.04|1989.84|1996.16|1989.96|1995.43|1989.23|36
1653956340000|2022-05-31 00:19:00|1996.22|1990.02|1995.56|1989.36|1996.28|1990.08|1995.56|1989.36|36
1653956350000|2022-05-31 00:19:10|1995.62|1989.42|1995.38|1989.18|1995.62|1989.42|1995.12|1988.92|37
1653956360000|2022-05-31 00:19:20|1995.39|1989.19|1995.14|1988.94|1995.44|1989.24|1995.08|1988.88|30
1653956370000|2022-05-31 00:19:30|1995.17|1988.97|1996.26|1990.06|1996.67|1990.47|1994.68|1988.48|37
1653956380000|2022-05-31 00:19:40|1996.1|1989.9|1996.31|1990.11|1996.44|1990.24|1996.03|1989.83|36
1653956390000|2022-05-31 00:19:50|1996.38|1990.18|1995.55|1989.35|1996.38|1990.18|1995.29|1989.09|38
1653956400000|2022-05-31 00:20:00|1995.45|1989.25|1996.06|1989.86|1996.42|1990.22|1995.11|1988.91|33
1653956410000|2022-05-31 00:20:10|1995.9|1989.7|1995.36|1989.16|1996.23|1990.03|1995.34|1989.14|31
1653956420000|2022-05-31 00:20:20|1995.34|1989.14|1995.2|1989|1995.43|1989.23|1994.89|1988.69|32
1653956430000|2022-05-31 00:20:30|1995.23|1989.03|1994.52|1988.32|1995.28|1989.08|1994.39|1988.19|35
1653956440000|2022-05-31 00:20:40|1994.39|1988.19|1994.98|1988.78|1995.01|1988.81|1994.32|1988.12|35
1653956450000|2022-05-31 00:20:50|1994.88|1988.68|1994.78|1988.58|1994.92|1988.72|1994.74|1988.54|33
1653956460000|2022-05-31 00:21:00|1994.77|1988.57|1993.65|1987.45|1994.83|1988.63|1993.24|1987.04|33
1653956470000|2022-05-31 00:21:10|1993.66|1987.46|1993.26|1987.06|1993.67|1987.47|1992.83|1986.63|31
1653956480000|2022-05-31 00:21:20|1993.19|1986.99|1992.31|1986.11|1993.42|1987.22|1990.8|1984.6|35
1653956490000|2022-05-31 00:21:30|1992.26|1986.06|1993.69|1987.49|1993.69|1987.49|1992.26|1986.06|33
1653956500000|2022-05-31 00:21:40|1993.88|1987.68|1994.39|1988.19|1994.45|1988.25|1993.85|1987.65|35
1653956510000|2022-05-31 00:21:50|1994.41|1988.21|1993.27|1987.07|1994.54|1988.34|1993.27|1987.07|31
1653956520000|2022-05-31 00:22:00|1993.21|1987.01|1993.59|1987.39|1993.68|1987.48|1993.21|1987.01|34
1653956530000|2022-05-31 00:22:10|1993.83|1987.63|1994.13|1987.93|1994.56|1988.36|1993.82|1987.62|31
1653956540000|2022-05-31 00:22:20|1994.14|1987.94|1994.5|1988.3|1994.75|1988.55|1994.14|1987.94|34
1653956550000|2022-05-31 00:22:30|1994.58|1988.38|1994.3|1988.1|1994.59|1988.39|1994.16|1987.96|32
1653956560000|2022-05-31 00:22:40|1994.23|1988.03|1994.68|1988.48|1994.83|1988.63|1994.23|1988.03|35
1653956570000|2022-05-31 00:22:50|1994.67|1988.47|1994.02|1987.82|1994.75|1988.55|1993.95|1987.75|30
1653956580000|2022-05-31 00:23:00|1993.72|1987.52|1994.98|1988.78|1995|1988.8|1993.39|1987.19|31
1653956590000|2022-05-31 00:23:10|1994.99|1988.79|1994.5|1988.3|1995.66|1989.46|1994.49|1988.29|34
1653956600000|2022-05-31 00:23:20|1994.39|1988.19|1994.96|1988.76|1995.14|1988.94|1994.39|1988.19|36
1653956610000|2022-05-31 00:23:30|1994.8|1988.6|1995.43|1989.23|1995.48|1989.28|1994.79|1988.59|34
1653956620000|2022-05-31 00:23:40|1995.41|1989.21|1996.03|1989.83|1996.03|1989.83|1995.38|1989.18|32
1653956630000|2022-05-31 00:23:50|1996.08|1989.88|1995.93|1989.73|1996.91|1990.71|1995.65|1989.45|22
1653956640000|2022-05-31 00:24:00|1995.65|1989.45|1995.91|1989.71|1996.6|1990.4|1995.55|1989.35|39
1653956650000|2022-05-31 00:24:10|1996|1989.8|1995.46|1989.26|1996.06|1989.86|1995.22|1989.02|32
1653956660000|2022-05-31 00:24:20|1995.42|1989.22|1996.67|1990.47|1996.77|1990.57|1995.24|1989.04|30
1653956670000|2022-05-31 00:24:30|1996.68|1990.48|1996.6|1990.4|1996.78|1990.58|1996.46|1990.26|25
1653956680000|2022-05-31 00:24:40|1996.61|1990.41|1996.11|1989.91|1996.74|1990.54|1996.02|1989.82|29
1653956690000|2022-05-31 00:24:50|1995.81|1989.61|1996.51|1990.31|1996.57|1990.37|1995.71|1989.51|32
1653956700000|2022-05-31 00:25:00|1996.53|1990.33|1995.91|1989.71|1996.63|1990.43|1995.24|1989.04|30
1653956710000|2022-05-31 00:25:10|1995.94|1989.74|1997.49|1991.29|1997.51|1991.31|1995.93|1989.73|34
1653956720000|2022-05-31 00:25:20|1997.48|1991.28|1995.64|1989.44|1997.84|1991.64|1995.42|1989.22|39
1653956730000|2022-05-31 00:25:30|1995.5|1989.3|1995.05|1988.85|1996.3|1990.1|1995.05|1988.85|36
1653956740000|2022-05-31 00:25:40|1995.04|1988.84|1996.13|1989.93|1996.3|1990.1|1995.04|1988.84|35
1653956750000|2022-05-31 00:25:50|1996.1|1989.9|1995.51|1989.31|1996.3|1990.1|1995.45|1989.25|35
1653956760000|2022-05-31 00:26:00|1995.52|1989.32|1995.7|1989.5|1995.7|1989.5|1995.42|1989.22|27
1653956770000|2022-05-31 00:26:10|1995.75|1989.55|1996.64|1990.44|1996.75|1990.55|1995.75|1989.55|33
1653956780000|2022-05-31 00:26:20|1996.66|1990.46|1995.22|1989.02|1996.66|1990.46|1995.05|1988.85|34
1653956790000|2022-05-31 00:26:30|1995.21|1989.01|1995.84|1989.64|1996.11|1989.91|1995.04|1988.84|33
1653956800000|2022-05-31 00:26:40|1995.82|1989.62|1995.2|1989|1995.97|1989.77|1995.1|1988.9|27
1653956810000|2022-05-31 00:26:50|1995.04|1988.84|1995.68|1989.48|1995.75|1989.55|1995.04|1988.84|34
1653956820000|2022-05-31 00:27:00|1995.61|1989.41|1994.94|1988.74|1995.61|1989.41|1994.78|1988.58|33
1653956830000|2022-05-31 00:27:10|1995.15|1988.95|1995.13|1988.93|1995.15|1988.95|1994.83|1988.63|23
1653956840000|2022-05-31 00:27:20|1994.94|1988.74|1995.87|1989.67|1996.13|1989.93|1994.88|1988.68|38
1653956850000|2022-05-31 00:27:30|1995.94|1989.74|1996.01|1989.81|1996.06|1989.86|1995.8|1989.6|30
1653956860000|2022-05-31 00:27:40|1995.99|1989.79|1996.41|1990.21|1997.1|1990.9|1995.9|1989.7|35
1653956870000|2022-05-31 00:27:50|1996.54|1990.34|1996.85|1990.65|1996.91|1990.71|1996.54|1990.34|36
1653956880000|2022-05-31 00:28:00|1996.84|1990.64|1996.81|1990.61|1996.9|1990.7|1995.33|1989.13|34
1653956890000|2022-05-31 00:28:10|1996.76|1990.56|1996.43|1990.23|1996.92|1990.72|1996.26|1990.06|30
1653956900000|2022-05-31 00:28:20|1996.44|1990.24|1996.9|1990.7|1996.9|1990.7|1996.43|1990.23|28
1653956910000|2022-05-31 00:28:30|1996.91|1990.71|1996.73|1990.53|1996.94|1990.74|1996.44|1990.24|28
1653956920000|2022-05-31 00:28:40|1996.81|1990.61|1996.99|1990.79|1996.99|1990.79|1996.81|1990.61|25
1653956930000|2022-05-31 00:28:50|1996.95|1990.75|1996.97|1990.77|1996.98|1990.78|1996.82|1990.62|21
1653956940000|2022-05-31 00:29:00|1996.91|1990.71|1996.95|1990.75|1997.02|1990.82|1996.89|1990.69|24
1653956950000|2022-05-31 00:29:10|1996.93|1990.73|1997.97|1991.77|1997.97|1991.77|1996.42|1990.22|22
1653956960000|2022-05-31 00:29:20|1998.27|1992.07|1998.05|1991.85|1998.52|1992.32|1997.94|1991.74|33
1653956970000|2022-05-31 00:29:30|1998.09|1991.89|1998|1991.8|1998.26|1992.06|1997.95|1991.75|32
1653956980000|2022-05-31 00:29:40|1997.72|1991.52|1997.06|1990.86|1998.03|1991.83|1996.77|1990.57|36
1653956990000|2022-05-31 00:29:50|1997.17|1990.97|1997.35|1991.15|1997.42|1991.22|1997.14|1990.94|28
1653957000000|2022-05-31 00:30:00|1997.38|1991.18|1997.47|1991.27|1997.69|1991.49|1996.77|1990.57|34
1653957010000|2022-05-31 00:30:10|1997.49|1991.29|1997.07|1990.87|1997.5|1991.3|1996.82|1990.62|38
1653957020000|2022-05-31 00:30:20|1997.16|1990.96|1997.01|1990.81|1997.17|1990.97|1996.79|1990.59|30
1653957030000|2022-05-31 00:30:30|1996.95|1990.75|1997.07|1990.87|1997.17|1990.97|1996.92|1990.72|28
1653957040000|2022-05-31 00:30:40|1997.09|1990.89|1996.84|1990.64|1997.13|1990.93|1996.57|1990.37|31
1653957050000|2022-05-31 00:30:50|1996.85|1990.65|1996.69|1990.49|1996.89|1990.69|1996.54|1990.34|22
1653957060000|2022-05-31 00:31:00|1996.63|1990.43|1996.54|1990.34|1996.72|1990.52|1996.33|1990.13|32
1653957070000|2022-05-31 00:31:10|1996.51|1990.31|1995.24|1989.04|1996.51|1990.31|1995.24|1989.04|34
1653957080000|2022-05-31 00:31:20|1995.33|1989.13|1994.68|1988.48|1995.35|1989.15|1994.67|1988.47|36
1653957090000|2022-05-31 00:31:30|1994.72|1988.52|1994.65|1988.45|1994.73|1988.53|1994.55|1988.35|34
1653957100000|2022-05-31 00:31:40|1994.66|1988.46|1994.54|1988.34|1994.75|1988.55|1994.4|1988.2|31
1653957110000|2022-05-31 00:31:50|1994.55|1988.35|1993.93|1987.73|1994.63|1988.43|1993.84|1987.64|34
1653957120000|2022-05-31 00:32:00|1993.92|1987.72|1993.66|1987.46|1993.92|1987.72|1993.66|1987.46|34
1653957130000|2022-05-31 00:32:10|1993.58|1987.38|1993.75|1987.55|1994.03|1987.83|1993.5|1987.3|39
1653957140000|2022-05-31 00:32:20|1993.74|1987.54|1992.99|1986.79|1993.74|1987.54|1992.85|1986.65|36
1653957150000|2022-05-31 00:32:30|1992.97|1986.77|1993.15|1986.95|1993.43|1987.23|1992.93|1986.73|28
1653957160000|2022-05-31 00:32:40|1993.17|1986.97|1994.04|1987.84|1994.07|1987.87|1993.07|1986.87|31
1653957170000|2022-05-31 00:32:50|1994.05|1987.85|1993.99|1987.79|1994.21|1988.01|1993.98|1987.78|30
1653957180000|2022-05-31 00:33:00|1993.98|1987.78|1993.63|1987.43|1994.03|1987.83|1993.01|1986.81|36
1653957190000|2022-05-31 00:33:10|1993.72|1987.52|1993.36|1987.16|1993.8|1987.6|1993.36|1987.16|36
1653957200000|2022-05-31 00:33:20|1993.45|1987.25|1994.25|1988.05|1994.34|1988.14|1993.31|1987.11|31
1653957210000|2022-05-31 00:33:30|1994.34|1988.14|1994.6|1988.4|1994.67|1988.47|1994.03|1987.83|35
1653957220000|2022-05-31 00:33:40|1994.59|1988.39|1994.42|1988.22|1994.6|1988.4|1994.18|1987.98|31
1653957230000|2022-05-31 00:33:50|1994.4|1988.2|1992.06|1985.86|1994.48|1988.28|1991.85|1985.65|36
1653957240000|2022-05-31 00:34:00|1992.07|1985.87|1991.91|1985.71|1992.19|1985.99|1991.69|1985.49|37
1653957250000|2022-05-31 00:34:10|1992.08|1985.88|1991.65|1985.45|1992.16|1985.96|1991.65|1985.45|33
1653957260000|2022-05-31 00:34:20|1991.55|1985.35|1991.38|1985.18|1991.61|1985.41|1991.32|1985.12|30
1653957270000|2022-05-31 00:34:30|1991.4|1985.2|1991.19|1984.99|1991.54|1985.34|1991.05|1984.85|34
1653957280000|2022-05-31 00:34:40|1991.29|1985.09|1992.35|1986.15|1992.39|1986.19|1991.29|1985.09|32
1653957290000|2022-05-31 00:34:50|1992.49|1986.29|1990.63|1984.43|1992.49|1986.29|1990.63|1984.43|34
1653957300000|2022-05-31 00:35:00|1990.61|1984.41|1991.01|1984.81|1991.01|1984.81|1990|1983.8|38
1653957310000|2022-05-31 00:35:10|1991.09|1984.89|1991.06|1984.86|1991.18|1984.98|1990.97|1984.77|36
1653957320000|2022-05-31 00:35:20|1991.12|1984.92|1991.99|1985.79|1992.13|1985.93|1991.02|1984.82|36
1653957330000|2022-05-31 00:35:30|1992.08|1985.88|1992|1985.8|1992.33|1986.13|1991.87|1985.67|34
1653957340000|2022-05-31 00:35:40|1992.06|1985.86|1992.23|1986.03|1992.72|1986.52|1992.06|1985.86|33
1653957350000|2022-05-31 00:35:50|1992.29|1986.09|1992.2|1986|1992.32|1986.12|1992.04|1985.84|28
1653957360000|2022-05-31 00:36:00|1992.3|1986.1|1992.3|1986.1|1992.73|1986.53|1992.24|1986.04|22
1653957370000|2022-05-31 00:36:10|1992.5|1986.3|1993.45|1987.25|1993.57|1987.37|1992.3|1986.1|26
1653957380000|2022-05-31 00:36:20|1993.74|1987.54|1993.51|1987.31|1993.94|1987.74|1993.38|1987.18|30
1653957390000|2022-05-31 00:36:30|1993.73|1987.53|1994.07|1987.87|1994.13|1987.93|1993.53|1987.33|25
1653957400000|2022-05-31 00:36:40|1994.06|1987.86|1993.19|1986.99|1994.1|1987.9|1992.86|1986.66|27
1653957410000|2022-05-31 00:36:50|1993.13|1986.93|1993.05|1986.85|1993.29|1987.09|1992.48|1986.28|37
1653957420000|2022-05-31 00:37:00|1993|1986.8|1993.19|1986.99|1993.26|1987.06|1992.95|1986.75|25
1653957430000|2022-05-31 00:37:10|1993.11|1986.91|1993.38|1987.18|1993.63|1987.43|1993.11|1986.91|32
1653957440000|2022-05-31 00:37:20|1993.37|1987.17|1995.28|1989.08|1995.72|1989.52|1993.37|1987.17|35
1653957450000|2022-05-31 00:37:30|1995.32|1989.12|1995.26|1989.06|1995.42|1989.22|1994.99|1988.79|25
1653957460000|2022-05-31 00:37:40|1995.28|1989.08|1995.62|1989.42|1995.62|1989.42|1995.25|1989.05|30
1653957470000|2022-05-31 00:37:50|1995.56|1989.36|1993.59|1987.39|1995.73|1989.53|1993.59|1987.39|27
1653957480000|2022-05-31 00:38:00|1993.75|1987.55|1993.65|1987.45|1994.12|1987.92|1993.43|1987.23|32
1653957490000|2022-05-31 00:38:10|1993.73|1987.53|1994.63|1988.43|1994.73|1988.53|1993.62|1987.42|33
1653957500000|2022-05-31 00:38:20|1994.64|1988.44|1994.24|1988.04|1994.74|1988.54|1994.02|1987.82|30
1653957510000|2022-05-31 00:38:30|1994.16|1987.96|1994.36|1988.16|1994.38|1988.18|1993.74|1987.54|31
1653957520000|2022-05-31 00:38:40|1994.35|1988.15|1994.4|1988.2|1994.57|1988.37|1994.3|1988.1|28
1653957530000|2022-05-31 00:38:50|1994.38|1988.18|1993.79|1987.59|1994.65|1988.45|1993.76|1987.56|22
1653957540000|2022-05-31 00:39:00|1993.88|1987.68|1995.29|1989.09|1995.35|1989.15|1993.83|1987.63|31
1653957550000|2022-05-31 00:39:10|1995.3|1989.1|1993.12|1986.92|1995.43|1989.23|1993.12|1986.92|35
1653957560000|2022-05-31 00:39:20|1993.14|1986.94|1993.55|1987.35|1993.78|1987.58|1993.08|1986.88|34
1653957570000|2022-05-31 00:39:30|1993.51|1987.31|1993.46|1987.26|1993.69|1987.49|1993.21|1987.01|30
1653957580000|2022-05-31 00:39:40|1993.44|1987.24|1992.81|1986.61|1993.49|1987.29|1992.75|1986.55|30
1653957590000|2022-05-31 00:39:50|1992.82|1986.62|1993.71|1987.51|1993.89|1987.69|1992.75|1986.55|29
1653957600000|2022-05-31 00:40:00|1993.74|1987.54|1994.5|1988.3|1994.53|1988.33|1993.42|1987.22|31
1653957610000|2022-05-31 00:40:10|1994.56|1988.36|1994.49|1988.29|1995.59|1989.39|1994.35|1988.15|36
1653957620000|2022-05-31 00:40:20|1994.36|1988.16|1993.77|1987.57|1994.56|1988.36|1993.68|1987.48|37
1653957630000|2022-05-31 00:40:30|1993.76|1987.56|1993.66|1987.46|1993.86|1987.66|1993.53|1987.33|27
1653957640000|2022-05-31 00:40:40|1993.69|1987.49|1993.71|1987.51|1993.71|1987.51|1993.58|1987.38|16
1653957650000|2022-05-31 00:40:50|1993.64|1987.44|1993.89|1987.69|1994.09|1987.89|1993.59|1987.39|24
1653957660000|2022-05-31 00:41:00|1993.9|1987.7|1993.94|1987.74|1994.03|1987.83|1993.7|1987.5|26
1653957670000|2022-05-31 00:41:10|1993.95|1987.75|1994.21|1988.01|1994.33|1988.13|1993.91|1987.71|27
1653957680000|2022-05-31 00:41:20|1994.23|1988.03|1994.03|1987.83|1994.28|1988.08|1993.99|1987.79|23
1653957690000|2022-05-31 00:41:30|1994.05|1987.85|1994.4|1988.2|1994.83|1988.63|1994.03|1987.83|27
1653957700000|2022-05-31 00:41:40|1994.49|1988.29|1994.2|1988|1994.66|1988.46|1994.2|1988|33
1653957710000|2022-05-31 00:41:50|1994.23|1988.03|1994.85|1988.65|1994.85|1988.65|1994.19|1987.99|29
1653957720000|2022-05-31 00:42:00|1994.88|1988.68|1994.83|1988.63|1994.88|1988.68|1994.74|1988.54|20
1653957730000|2022-05-31 00:42:10|1994.89|1988.69|1994.84|1988.64|1994.91|1988.71|1994.68|1988.48|21
1653957740000|2022-05-31 00:42:20|1994.69|1988.49|1994.14|1987.94|1994.79|1988.59|1994.02|1987.82|24
1653957750000|2022-05-31 00:42:30|1994.17|1987.97|1994.19|1987.99|1994.34|1988.14|1993.81|1987.61|30
1653957760000|2022-05-31 00:42:40|1994.11|1987.91|1993.21|1987.01|1994.17|1987.97|1993.21|1987.01|31
1653957770000|2022-05-31 00:42:50|1993.24|1987.04|1993.11|1986.91|1993.32|1987.12|1993.03|1986.83|22
1653957780000|2022-05-31 00:43:00|1993.14|1986.94|1992.41|1986.21|1993.14|1986.94|1992.41|1986.21|32
1653957790000|2022-05-31 00:43:10|1992.48|1986.28|1991.54|1985.34|1992.54|1986.34|1991.51|1985.31|36
1653957800000|2022-05-31 00:43:20|1991.52|1985.32|1991.5|1985.3|1991.6|1985.4|1991.34|1985.14|28
1653957810000|2022-05-31 00:43:30|1991.55|1985.35|1992|1985.8|1992.31|1986.11|1991.34|1985.14|31
1653957820000|2022-05-31 00:43:40|1992.03|1985.83|1992.22|1986.02|1992.23|1986.03|1991.99|1985.79|30
1653957830000|2022-05-31 00:43:50|1992.26|1986.06|1992.13|1985.93|1992.35|1986.15|1991.98|1985.78|28
1653957840000|2022-05-31 00:44:00|1992.11|1985.91|1992.13|1985.93|1992.22|1986.02|1992.04|1985.84|30
1653957850000|2022-05-31 00:44:10|1992.14|1985.94|1991.75|1985.55|1992.23|1986.03|1991.69|1985.49|33
1653957860000|2022-05-31 00:44:20|1991.74|1985.54|1991.81|1985.61|1991.86|1985.66|1991.59|1985.39|32
1653957870000|2022-05-31 00:44:30|1991.75|1985.55|1991.63|1985.43|1991.77|1985.57|1991.45|1985.25|34
1653957880000|2022-05-31 00:44:40|1991.67|1985.47|1991.43|1985.23|1991.68|1985.48|1991.4|1985.2|34
1653957890000|2022-05-31 00:44:50|1991.55|1985.35|1991.54|1985.34|1991.61|1985.41|1991.45|1985.25|30
1653957900000|2022-05-31 00:45:00|1991.59|1985.39|1991.64|1985.44|1993.36|1987.16|1991.51|1985.31|36
1653957910000|2022-05-31 00:45:10|1991.63|1985.43|1991.8|1985.6|1991.8|1985.6|1991.56|1985.36|30
1653957920000|2022-05-31 00:45:20|1991.74|1985.54|1992.15|1985.95|1992.15|1985.95|1991.53|1985.33|35
1653957930000|2022-05-31 00:45:30|1992.12|1985.92|1991.7|1985.5|1992.28|1986.08|1991.64|1985.44|37
1653957940000|2022-05-31 00:45:40|1991.69|1985.49|1991.58|1985.38|1992.07|1985.87|1991.58|1985.38|34
1653957950000|2022-05-31 00:45:50|1991.69|1985.49|1991.53|1985.33|1991.69|1985.49|1991.37|1985.17|24
1653957960000|2022-05-31 00:46:00|1991.47|1985.27|1991.57|1985.37|1991.61|1985.41|1991.4|1985.2|29
1653957970000|2022-05-31 00:46:10|1991.56|1985.36|1991.47|1985.27|1991.62|1985.42|1991.42|1985.22|22
1653957980000|2022-05-31 00:46:20|1991.46|1985.26|1990.77|1984.57|1991.48|1985.28|1990.46|1984.26|37
1653957990000|2022-05-31 00:46:30|1990.76|1984.56|1989.54|1983.34|1990.81|1984.61|1989.54|1983.34|35
1653958000000|2022-05-31 00:46:40|1989.66|1983.46|1988.64|1982.44|1989.73|1983.53|1988.51|1982.31|36
1653958010000|2022-05-31 00:46:50|1988.6|1982.4|1989.49|1983.29|1989.49|1983.29|1988.18|1981.98|37
1653958020000|2022-05-31 00:47:00|1989.43|1983.23|1988.65|1982.45|1989.62|1983.42|1988.55|1982.35|35
1653958030000|2022-05-31 00:47:10|1988.04|1981.84|1987.05|1980.85|1988.04|1981.84|1986.57|1980.37|38
1653958040000|2022-05-31 00:47:20|1987.32|1981.12|1986.75|1980.55|1987.47|1981.27|1986.71|1980.51|31
1653958050000|2022-05-31 00:47:30|1986.77|1980.57|1987.09|1980.89|1987.13|1980.93|1986.63|1980.43|39
1653958060000|2022-05-31 00:47:40|1987.21|1981.01|1985.43|1979.23|1987.52|1981.32|1984.98|1978.78|36
1653958070000|2022-05-31 00:47:50|1985.5|1979.3|1986.65|1980.45|1987.62|1981.42|1985.05|1978.85|37
1653958080000|2022-05-31 00:48:00|1986.63|1980.43|1987.36|1981.16|1987.49|1981.29|1986.23|1980.03|37
1653958090000|2022-05-31 00:48:10|1987.35|1981.15|1987.4|1981.2|1987.61|1981.41|1987.2|1981|32
1653958100000|2022-05-31 00:48:20|1987.33|1981.13|1987.34|1981.14|1987.58|1981.38|1987.23|1981.03|32
1653958110000|2022-05-31 00:48:30|1987.4|1981.2|1984.96|1978.76|1987.42|1981.22|1984.87|1978.67|35
1653958120000|2022-05-31 00:48:40|1984.99|1978.79|1985.35|1979.15|1985.5|1979.3|1984.54|1978.34|34
1653958130000|2022-05-31 00:48:50|1985.34|1979.14|1985.29|1979.09|1986.22|1980.02|1985.16|1978.96|35
1653958140000|2022-05-31 00:49:00|1985.18|1978.98|1986.27|1980.07|1986.27|1980.07|1985.18|1978.98|36
1653958150000|2022-05-31 00:49:10|1986.26|1980.06|1987.97|1981.77|1987.97|1981.77|1986.06|1979.86|33
1653958160000|2022-05-31 00:49:20|1987.94|1981.74|1984.93|1978.73|1988.1|1981.9|1984.93|1978.73|36
1653958170000|2022-05-31 00:49:30|1985.13|1978.93|1985.99|1979.79|1986.13|1979.93|1984.95|1978.75|39
1653958180000|2022-05-31 00:49:40|1986.25|1980.05|1985.35|1979.15|1986.29|1980.09|1985.16|1978.96|35
1653958190000|2022-05-31 00:49:50|1985.21|1979.01|1985.39|1979.19|1985.66|1979.46|1985.21|1979.01|32
1653958200000|2022-05-31 00:50:00|1985.19|1978.99|1983.18|1976.98|1985.19|1978.99|1982.82|1976.62|37
1653958210000|2022-05-31 00:50:10|1983.09|1976.89|1985.47|1979.27|1985.53|1979.33|1983.05|1976.85|40
1653958220000|2022-05-31 00:50:20|1985.35|1979.15|1986.3|1980.1|1986.58|1980.38|1984.53|1978.33|36
1653958230000|2022-05-31 00:50:30|1986.25|1980.05|1985.78|1979.58|1986.94|1980.74|1985.78|1979.58|37
1653958240000|2022-05-31 00:50:40|1985.73|1979.53|1982.91|1976.71|1986.01|1979.81|1982.91|1976.71|39
1653958250000|2022-05-31 00:50:50|1982.88|1976.68|1983.13|1976.93|1983.52|1977.32|1982.68|1976.48|38
1653958260000|2022-05-31 00:51:00|1983.36|1977.16|1986.22|1980.02|1986.33|1980.13|1983.2|1977|40
1653958270000|2022-05-31 00:51:10|1986.2|1980|1986.8|1980.6|1986.85|1980.65|1985.86|1979.66|33
1653958280000|2022-05-31 00:51:20|1986.84|1980.64|1987.83|1981.63|1987.84|1981.64|1986.78|1980.58|33
1653958290000|2022-05-31 00:51:30|1987.51|1981.31|1987.84|1981.64|1988.08|1981.88|1987.22|1981.02|32
1653958300000|2022-05-31 00:51:40|1987.48|1981.28|1987.34|1981.14|1987.95|1981.75|1987.34|1981.14|31
1653958310000|2022-05-31 00:51:50|1987.45|1981.25|1987.46|1981.26|1987.48|1981.28|1987.3|1981.1|22
1653958320000|2022-05-31 00:52:00|1987.41|1981.21|1988.54|1982.34|1988.55|1982.35|1987.33|1981.13|35
1653958330000|2022-05-31 00:52:10|1988.61|1982.41|1989.7|1983.5|1989.74|1983.54|1988.53|1982.33|33
1653958340000|2022-05-31 00:52:20|1989.68|1983.48|1989.49|1983.29|1989.69|1983.49|1989.08|1982.88|26
1653958350000|2022-05-31 00:52:30|1989.52|1983.32|1989.55|1983.35|1989.6|1983.4|1989.4|1983.2|20
1653958360000|2022-05-31 00:52:40|1989.54|1983.34|1992.4|1986.2|1992.66|1986.46|1988.36|1982.16|35
1653958370000|2022-05-31 00:52:50|1992.66|1986.46|1992.72|1986.52|1992.77|1986.57|1992.44|1986.24|32
1653958380000|2022-05-31 00:53:00|1992.63|1986.43|1993.92|1987.72|1994.13|1987.93|1992.63|1986.43|35
1653958390000|2022-05-31 00:53:10|1993.97|1987.77|1994.96|1988.76|1995.02|1988.82|1993.9|1987.7|37
1653958400000|2022-05-31 00:53:20|1994.87|1988.67|1993.08|1986.88|1995.01|1988.81|1993.08|1986.88|36
1653958410000|2022-05-31 00:53:30|1993.39|1987.19|1993.51|1987.31|1994.16|1987.96|1993.23|1987.03|37
1653958420000|2022-05-31 00:53:40|1993.38|1987.18|1993.38|1987.18|1993.42|1987.22|1993.18|1986.98|28
1653958430000|2022-05-31 00:53:50|1993.39|1987.19|1993.45|1987.25|1993.8|1987.6|1993.18|1986.98|32
1653958440000|2022-05-31 00:54:00|1993.47|1987.27|1993.55|1987.35|1993.56|1987.36|1993.44|1987.24|23
1653958450000|2022-05-31 00:54:10|1993.53|1987.33|1993.75|1987.55|1993.75|1987.55|1993.5|1987.3|27
1653958460000|2022-05-31 00:54:20|1993.71|1987.51|1994.01|1987.81|1994.19|1987.99|1993.71|1987.51|21
1653958470000|2022-05-31 00:54:30|1993.91|1987.71|1994.68|1988.48|1997.51|1991.31|1993.81|1987.61|33
1653958480000|2022-05-31 00:54:40|1994.69|1988.49|1995.91|1989.71|1996.01|1989.81|1994.69|1988.49|34
1653958490000|2022-05-31 00:54:50|1995.93|1989.73|1995.71|1989.51|1995.97|1989.77|1995.61|1989.41|35
1653958500000|2022-05-31 00:55:00|1995.7|1989.5|1995.55|1989.35|1995.81|1989.61|1995.5|1989.3|31
1653958510000|2022-05-31 00:55:10|1995.8|1989.6|1996.25|1990.05|1996.31|1990.11|1994.88|1988.68|30
1653958520000|2022-05-31 00:55:20|1996.28|1990.08|1995.97|1989.77|1996.28|1990.08|1995.9|1989.7|31
1653958530000|2022-05-31 00:55:30|1995.93|1989.73|1995.93|1989.73|1996.2|1990|1995.86|1989.66|30
1653958540000|2022-05-31 00:55:40|1995.82|1989.62|1995.72|1989.52|1996.36|1990.16|1995.69|1989.49|33
1653958550000|2022-05-31 00:55:50|1995.71|1989.51|1995.48|1989.28|1995.75|1989.55|1995.41|1989.21|32
1653958560000|2022-05-31 00:56:00|1995.61|1989.41|1993.88|1987.68|1995.83|1989.63|1993.68|1987.48|36
1653958570000|2022-05-31 00:56:10|1993.83|1987.63|1993.57|1987.37|1993.85|1987.65|1993.45|1987.25|34
1653958580000|2022-05-31 00:56:20|1993.58|1987.38|1993.46|1987.26|1994.16|1987.96|1993.39|1987.19|35
1653958590000|2022-05-31 00:56:30|1993.43|1987.23|1993.44|1987.24|1993.58|1987.38|1993.4|1987.2|27
1653958600000|2022-05-31 00:56:40|1993.49|1987.29|1993.68|1987.48|1993.68|1987.48|1993.44|1987.24|25
1653958610000|2022-05-31 00:56:50|1993.67|1987.47|1994.28|1988.08|1994.34|1988.14|1993.53|1987.33|26
1653958620000|2022-05-31 00:57:00|1994.29|1988.09|1994.11|1987.91|1994.29|1988.09|1993.9|1987.7|27
1653958630000|2022-05-31 00:57:10|1994.12|1987.92|1993.65|1987.45|1994.32|1988.12|1993.41|1987.21|29
1653958640000|2022-05-31 00:57:20|1993.77|1987.57|1993.81|1987.61|1993.99|1987.79|1993.6|1987.4|32
1653958650000|2022-05-31 00:57:30|1993.85|1987.65|1995.26|1989.06|1995.27|1989.07|1993.74|1987.54|33
1653958660000|2022-05-31 00:57:40|1995.12|1988.92|1996.3|1990.1|1996.3|1990.1|1995.07|1988.87|31
1653958670000|2022-05-31 00:57:50|1996.32|1990.12|1995.94|1989.74|1996.43|1990.23|1995.56|1989.36|34
1653958680000|2022-05-31 00:58:00|1995.62|1989.42|1996.15|1989.95|1996.33|1990.13|1995.61|1989.41|36
1653958690000|2022-05-31 00:58:10|1995.86|1989.66|1995.25|1989.05|1995.86|1989.66|1995.09|1988.89|33
1653958700000|2022-05-31 00:58:20|1995.23|1989.03|1995.29|1989.09|1995.69|1989.49|1995.22|1989.02|29
1653958710000|2022-05-31 00:58:30|1995.25|1989.05|1995.17|1988.97|1995.46|1989.26|1995.17|1988.97|27
1653958720000|2022-05-31 00:58:40|1995.14|1988.94|1995.17|1988.97|1995.63|1989.43|1995.14|1988.94|33
1653958730000|2022-05-31 00:58:50|1995.37|1989.17|1995.22|1989.02|1995.58|1989.38|1995.18|1988.98|33
1653958740000|2022-05-31 00:59:00|1995.28|1989.08|1995.37|1989.17|1995.46|1989.26|1995.08|1988.88|31
1653958750000|2022-05-31 00:59:10|1995.35|1989.15|1995.05|1988.85|1995.36|1989.16|1995.05|1988.85|34
1653958760000|2022-05-31 00:59:20|1995.06|1988.86|1995.57|1989.37|1995.69|1989.49|1995.06|1988.86|25
1653958770000|2022-05-31 00:59:30|1995.54|1989.34|1994.37|1988.17|1995.54|1989.34|1994.09|1987.89|34
1653958780000|2022-05-31 00:59:40|1994.27|1988.07|1994.29|1988.09|1994.3|1988.1|1994.12|1987.92|24
1653958790000|2022-05-31 00:59:50|1994.3|1988.1|1994.86|1988.66|1994.93|1988.73|1994.25|1988.05|20
1653958800000|2022-05-31 01:00:00|1994.89|1988.69|1994.8|1988.6|1994.91|1988.71|1994.61|1988.41|35
1653958810000|2022-05-31 01:00:10|1994.82|1988.62|1994.82|1988.62|1995|1988.8|1994.66|1988.46|27
1653958820000|2022-05-31 01:00:20|1994.83|1988.63|1994.89|1988.69|1995.03|1988.83|1994.75|1988.55|26
1653958830000|2022-05-31 01:00:30|1994.9|1988.7|1994.66|1988.46|1995.1|1988.9|1994.66|1988.46|32
1653958840000|2022-05-31 01:00:40|1994.7|1988.5|1994.78|1988.58|1994.81|1988.61|1994.64|1988.44|23
1653958850000|2022-05-31 01:00:50|1994.72|1988.52|1993.88|1987.68|1994.72|1988.52|1993.86|1987.66|29
1653958860000|2022-05-31 01:01:00|1993.81|1987.61|1993.84|1987.64|1994.03|1987.83|1993.8|1987.6|28
1653958870000|2022-05-31 01:01:10|1993.89|1987.69|1990.7|1984.5|1993.89|1987.69|1990.66|1984.46|38
1653958880000|2022-05-31 01:01:20|1990.56|1984.36|1991.31|1985.11|1991.32|1985.12|1990.28|1984.08|35
1653958890000|2022-05-31 01:01:30|1991.17|1984.97|1992.75|1986.55|1992.88|1986.68|1991.17|1984.97|35
1653958900000|2022-05-31 01:01:40|1992.67|1986.47|1993.03|1986.83|1993.21|1987.01|1992.46|1986.26|33
1653958910000|2022-05-31 01:01:50|1993.08|1986.88|1993.12|1986.92|1993.35|1987.15|1992.84|1986.64|34
1653958920000|2022-05-31 01:02:00|1993.05|1986.85|1991.81|1985.61|1993.23|1987.03|1991.66|1985.46|38
1653958930000|2022-05-31 01:02:10|1991.76|1985.56|1992.97|1986.77|1993|1986.8|1991.63|1985.43|37
1653958940000|2022-05-31 01:02:20|1992.96|1986.76|1991.43|1985.23|1993|1986.8|1991.35|1985.15|37
1653958950000|2022-05-31 01:02:30|1991.24|1985.04|1991.25|1985.05|1991.25|1985.05|1991.03|1984.83|33
1653958960000|2022-05-31 01:02:40|1991.19|1984.99|1991.28|1985.08|1991.85|1985.65|1991.19|1984.99|34
1653958970000|2022-05-31 01:02:50|1991.36|1985.16|1991.46|1985.26|1991.51|1985.31|1991.2|1985|31
1653958980000|2022-05-31 01:03:00|1991.43|1985.23|1991.95|1985.75|1992.27|1986.07|1991.37|1985.17|34
1653958990000|2022-05-31 01:03:10|1992.03|1985.83|1992.17|1985.97|1992.3|1986.1|1991.99|1985.79|30
1653959000000|2022-05-31 01:03:20|1992.22|1986.02|1992.7|1986.5|1992.84|1986.64|1992.22|1986.02|27
1653959010000|2022-05-31 01:03:30|1992.79|1986.59|1992.97|1986.77|1993.12|1986.92|1992.7|1986.5|24
1653959020000|2022-05-31 01:03:40|1992.99|1986.79|1993.04|1986.84|1993.17|1986.97|1992.87|1986.67|28
1653959030000|2022-05-31 01:03:50|1993.05|1986.85|1991.84|1985.64|1993.05|1986.85|1991.69|1985.49|34
1653959040000|2022-05-31 01:04:00|1991.88|1985.68|1993.05|1986.85|1993.33|1987.13|1991.07|1984.87|36
1653959050000|2022-05-31 01:04:10|1993.1|1986.9|1993.94|1987.74|1994.38|1988.18|1993.1|1986.9|32
1653959060000|2022-05-31 01:04:20|1993.9|1987.7|1993.93|1987.73|1994.04|1987.84|1993.84|1987.64|29
1653959070000|2022-05-31 01:04:30|1993.95|1987.75|1994.35|1988.15|1994.41|1988.21|1993.95|1987.75|27
1653959080000|2022-05-31 01:04:40|1994.06|1987.86|1994.52|1988.32|1995.32|1989.12|1994.06|1987.86|38
1653959090000|2022-05-31 01:04:50|1994.51|1988.31|1994.89|1988.69|1995.11|1988.91|1994.33|1988.13|33
1653959100000|2022-05-31 01:05:00|1994.82|1988.62|1994.02|1987.82|1995.05|1988.85|1993.97|1987.77|37
1653959110000|2022-05-31 01:05:10|1993.98|1987.78|1993.21|1987.01|1994.07|1987.87|1992.99|1986.79|27
1653959120000|2022-05-31 01:05:20|1993.43|1987.23|1994.09|1987.89|1994.56|1988.36|1993.43|1987.23|38
1653959130000|2022-05-31 01:05:30|1994.08|1987.88|1993.57|1987.37|1994.11|1987.91|1993.57|1987.37|35
1653959140000|2022-05-31 01:05:40|1993.61|1987.41|1993.6|1987.4|1993.79|1987.59|1993.57|1987.37|31
1653959150000|2022-05-31 01:05:50|1993.62|1987.42|1991.68|1985.48|1993.64|1987.44|1991.65|1985.45|31
1653959160000|2022-05-31 01:06:00|1991.7|1985.5|1992.14|1985.94|1992.36|1986.16|1991.64|1985.44|34
1653959170000|2022-05-31 01:06:10|1992.24|1986.04|1991.97|1985.77|1992.24|1986.04|1991.91|1985.71|36
1653959180000|2022-05-31 01:06:20|1991.91|1985.71|1990.8|1984.6|1991.91|1985.71|1990.77|1984.57|35
1653959190000|2022-05-31 01:06:30|1990.98|1984.78|1990.95|1984.75|1990.98|1984.78|1990.79|1984.59|31
1653959200000|2022-05-31 01:06:40|1990.96|1984.76|1991.69|1985.49|1992.01|1985.81|1990.94|1984.74|36
1653959210000|2022-05-31 01:06:50|1991.75|1985.55|1991.27|1985.07|1991.78|1985.58|1991.25|1985.05|37
1653959220000|2022-05-31 01:07:00|1991.26|1985.06|1991.91|1985.71|1991.91|1985.71|1989.85|1983.65|37
1653959230000|2022-05-31 01:07:10|1991.88|1985.68|1992.2|1986|1992.45|1986.25|1991.88|1985.68|36
1653959240000|2022-05-31 01:07:20|1992.23|1986.03|1992.32|1986.12|1992.58|1986.38|1992.22|1986.02|37
1653959250000|2022-05-31 01:07:30|1992.35|1986.15|1992.5|1986.3|1992.5|1986.3|1992.26|1986.06|29
1653959260000|2022-05-31 01:07:40|1992.67|1986.47|1992.57|1986.37|1992.8|1986.6|1992.31|1986.11|32
1653959270000|2022-05-31 01:07:50|1992.5|1986.3|1992.35|1986.15|1992.57|1986.37|1992.29|1986.09|34
1653959280000|2022-05-31 01:08:00|1992.3|1986.1|1993.18|1986.98|1993.24|1987.04|1992.29|1986.09|29
1653959290000|2022-05-31 01:08:10|1993.17|1986.97|1992.95|1986.75|1993.98|1987.78|1992.8|1986.6|38
1653959300000|2022-05-31 01:08:20|1993.04|1986.84|1992.91|1986.71|1993.04|1986.84|1992.75|1986.55|33
1653959310000|2022-05-31 01:08:30|1992.95|1986.75|1992.68|1986.48|1993|1986.8|1992.55|1986.35|27
1653959320000|2022-05-31 01:08:40|1992.69|1986.49|1993.16|1986.96|1993.58|1987.38|1992.67|1986.47|37
1653959330000|2022-05-31 01:08:50|1992.98|1986.78|1991.3|1985.1|1992.98|1986.78|1991.3|1985.1|35
1653959340000|2022-05-31 01:09:00|1991.62|1985.42|1990.86|1984.66|1991.62|1985.42|1990.84|1984.64|28
1653959350000|2022-05-31 01:09:10|1990.79|1984.59|1991.28|1985.08|1991.38|1985.18|1990.6|1984.4|39
1653959360000|2022-05-31 01:09:20|1991.31|1985.11|1990.19|1983.99|1991.31|1985.11|1990.19|1983.99|37
1653959370000|2022-05-31 01:09:30|1990.26|1984.06|1990.54|1984.34|1990.68|1984.48|1990.2|1984|33
1653959380000|2022-05-31 01:09:40|1990.56|1984.36|1990.56|1984.36|1990.75|1984.55|1990.51|1984.31|33
1653959390000|2022-05-31 01:09:50|1990.57|1984.37|1990.17|1983.97|1991.01|1984.81|1990.17|1983.97|36
1653959400000|2022-05-31 01:10:00|1990.12|1983.92|1990.69|1984.49|1990.89|1984.69|1989.95|1983.75|33
1653959410000|2022-05-31 01:10:10|1990.7|1984.5|1990.43|1984.23|1990.81|1984.61|1990.4|1984.2|36
1653959420000|2022-05-31 01:10:20|1990.44|1984.24|1990.53|1984.33|1990.59|1984.39|1990.39|1984.19|34
1653959430000|2022-05-31 01:10:30|1990.52|1984.32|1990.66|1984.46|1990.77|1984.57|1990.49|1984.29|33
1653959440000|2022-05-31 01:10:40|1990.67|1984.47|1991.29|1985.09|1991.44|1985.24|1990.64|1984.44|34
1653959450000|2022-05-31 01:10:50|1991.31|1985.11|1991.39|1985.19|1991.53|1985.33|1991.26|1985.06|33
1653959460000|2022-05-31 01:11:00|1991.35|1985.15|1991.61|1985.41|1991.74|1985.54|1991.35|1985.15|28
1653959470000|2022-05-31 01:11:10|1991.56|1985.36|1991.57|1985.37|1991.72|1985.52|1991.31|1985.11|31
1653959480000|2022-05-31 01:11:20|1991.58|1985.38|1991.67|1985.47|1991.84|1985.64|1991.46|1985.26|30
1653959490000|2022-05-31 01:11:30|1991.46|1985.26|1991.53|1985.33|1991.65|1985.45|1991.29|1985.09|30
1653959500000|2022-05-31 01:11:40|1991.56|1985.36|1991.55|1985.35|1991.66|1985.46|1991.44|1985.24|28
1653959510000|2022-05-31 01:11:50|1991.5|1985.3|1992.25|1986.05|1992.32|1986.12|1991.19|1984.99|34
1653959520000|2022-05-31 01:12:00|1992.32|1986.12|1992.26|1986.06|1992.33|1986.13|1991.97|1985.77|29
1653959530000|2022-05-31 01:12:10|1992.22|1986.02|1991.39|1985.19|1992.22|1986.02|1990.96|1984.76|35
1653959540000|2022-05-31 01:12:20|1991.59|1985.39|1992.08|1985.88|1992.08|1985.88|1991.26|1985.06|29
1653959550000|2022-05-31 01:12:30|1992.01|1985.81|1991.85|1985.65|1992.11|1985.91|1991.73|1985.53|32
1653959560000|2022-05-31 01:12:40|1991.86|1985.66|1991.97|1985.77|1992.09|1985.89|1991.82|1985.62|36
1653959570000|2022-05-31 01:12:50|1991.93|1985.73|1993.36|1987.16|1993.52|1987.32|1991.91|1985.71|32
1653959580000|2022-05-31 01:13:00|1993.33|1987.13|1993.26|1987.06|1993.53|1987.33|1993.03|1986.83|35
1653959590000|2022-05-31 01:13:10|1993.22|1987.02|1993.21|1987.01|1993.25|1987.05|1993.14|1986.94|23
1653959600000|2022-05-31 01:13:20|1993.18|1986.98|1992.69|1986.49|1993.2|1987|1992.63|1986.43|18
1653959610000|2022-05-31 01:13:30|1992.76|1986.56|1992.72|1986.52|1992.89|1986.69|1992.66|1986.46|24
1653959620000|2022-05-31 01:13:40|1992.7|1986.5|1993.27|1987.07|1993.27|1987.07|1992.67|1986.47|25
1653959630000|2022-05-31 01:13:50|1993.28|1987.08|1993.75|1987.55|1993.88|1987.68|1993.28|1987.08|35
1653959640000|2022-05-31 01:14:00|1993.74|1987.54|1992.88|1986.68|1993.76|1987.56|1992.53|1986.33|30
1653959650000|2022-05-31 01:14:10|1992.83|1986.63|1992.2|1986|1992.83|1986.63|1992.2|1986|31
1653959660000|2022-05-31 01:14:20|1992.19|1985.99|1992.34|1986.14|1992.42|1986.22|1992.16|1985.96|32
1653959670000|2022-05-31 01:14:30|1992.36|1986.16|1992.36|1986.16|1992.39|1986.19|1992.25|1986.05|28
1653959680000|2022-05-31 01:14:40|1992.26|1986.06|1993.12|1986.92|1993.17|1986.97|1992.26|1986.06|30
1653959690000|2022-05-31 01:14:50|1993.13|1986.93|1993.18|1986.98|1993.61|1987.41|1993.11|1986.91|16
1653959700000|2022-05-31 01:15:00|1993.08|1986.88|1993.26|1987.06|1994.11|1987.91|1993.08|1986.88|29
1653959710000|2022-05-31 01:15:10|1993.29|1987.09|1992.11|1985.91|1993.29|1987.09|1992.11|1985.91|38
1653959720000|2022-05-31 01:15:20|1992.09|1985.89|1991.98|1985.78|1992.09|1985.89|1991.83|1985.63|33
1653959730000|2022-05-31 01:15:30|1992.03|1985.83|1992.09|1985.89|1992.23|1986.03|1991.86|1985.66|28
1653959740000|2022-05-31 01:15:40|1992.1|1985.9|1992|1985.8|1992.21|1986.01|1991.92|1985.72|30
1653959750000|2022-05-31 01:15:50|1991.98|1985.78|1990.99|1984.79|1992.04|1985.84|1990.99|1984.79|30
1653959760000|2022-05-31 01:16:00|1991.06|1984.86|1990.2|1984|1991.06|1984.86|1990.13|1983.93|36
1653959770000|2022-05-31 01:16:10|1990.19|1983.99|1988.7|1982.5|1990.2|1984|1988.7|1982.5|39
1653959780000|2022-05-31 01:16:20|1988.77|1982.57|1988.18|1981.98|1988.8|1982.6|1988.11|1981.91|33
1653959790000|2022-05-31 01:16:30|1988.16|1981.96|1988.47|1982.27|1989.16|1982.96|1988.12|1981.92|36
1653959800000|2022-05-31 01:16:40|1988.51|1982.31|1988.53|1982.33|1989.18|1982.98|1988.32|1982.12|32
1653959810000|2022-05-31 01:16:50|1988.51|1982.31|1987.92|1981.72|1988.55|1982.35|1987.88|1981.68|27
1653959820000|2022-05-31 01:17:00|1987.96|1981.76|1988.06|1981.86|1988.07|1981.87|1987.91|1981.71|33
1653959830000|2022-05-31 01:17:10|1988.05|1981.85|1987.86|1981.66|1988.11|1981.91|1987.49|1981.29|37
1653959840000|2022-05-31 01:17:20|1987.95|1981.75|1988.78|1982.58|1988.93|1982.73|1987.95|1981.75|34
1653959850000|2022-05-31 01:17:30|1988.86|1982.66|1988.83|1982.63|1988.92|1982.72|1988.67|1982.47|29
1653959860000|2022-05-31 01:17:40|1988.9|1982.7|1989.11|1982.91|1989.72|1983.52|1988.9|1982.7|34
1653959870000|2022-05-31 01:17:50|1989.1|1982.9|1989.1|1982.9|1989.17|1982.97|1989.04|1982.84|24
1653959880000|2022-05-31 01:18:00|1989.07|1982.87|1989.27|1983.07|1989.3|1983.1|1988.86|1982.66|21
1653959890000|2022-05-31 01:18:10|1989.3|1983.1|1988.63|1982.43|1989.3|1983.1|1988.51|1982.31|24
1653959900000|2022-05-31 01:18:20|1988.56|1982.36|1988.75|1982.55|1988.82|1982.62|1988.56|1982.36|27
1653959910000|2022-05-31 01:18:30|1988.78|1982.58|1988.54|1982.34|1988.78|1982.58|1988.47|1982.27|24
1653959920000|2022-05-31 01:18:40|1988.52|1982.32|1988.98|1982.78|1989.08|1982.88|1988.52|1982.32|32
1653959930000|2022-05-31 01:18:50|1989|1982.8|1988.75|1982.55|1989|1982.8|1988.55|1982.35|32
1653959940000|2022-05-31 01:19:00|1988.73|1982.53|1988.73|1982.53|1988.81|1982.61|1988.6|1982.4|30
1653959950000|2022-05-31 01:19:10|1988.72|1982.52|1988.71|1982.51|1988.75|1982.55|1988.51|1982.31|30
1653959960000|2022-05-31 01:19:20|1988.77|1982.57|1989.2|1983|1989.25|1983.05|1988.69|1982.49|34
1653959970000|2022-05-31 01:19:30|1989.1|1982.9|1989.68|1983.48|1989.7|1983.5|1988.97|1982.77|34
1653959980000|2022-05-31 01:19:40|1989.7|1983.5|1989.89|1983.69|1989.89|1983.69|1989.68|1983.48|28
1653959990000|2022-05-31 01:19:50|1989.88|1983.68|1988.67|1982.47|1989.95|1983.75|1988.52|1982.32|31
1653960000000|2022-05-31 01:20:00|1988.68|1982.48|1988.73|1982.53|1988.87|1982.67|1988.64|1982.44|30
1653960010000|2022-05-31 01:20:10|1988.72|1982.52|1989.55|1983.35|1990.12|1983.92|1988.72|1982.52|38
1653960020000|2022-05-31 01:20:20|1989.57|1983.37|1989.55|1983.35|1989.86|1983.66|1989.51|1983.31|31
1653960030000|2022-05-31 01:20:30|1989.54|1983.34|1989.72|1983.52|1989.83|1983.63|1989.53|1983.33|29
1653960040000|2022-05-31 01:20:40|1989.74|1983.54|1989.47|1983.27|1989.82|1983.62|1989.41|1983.21|32
1653960050000|2022-05-31 01:20:50|1989.49|1983.29|1989.78|1983.58|1989.87|1983.67|1989.49|1983.29|30
1653960060000|2022-05-31 01:21:00|1989.79|1983.59|1989.66|1983.46|1989.82|1983.62|1989.48|1983.28|27
1653960070000|2022-05-31 01:21:10|1989.54|1983.34|1989.69|1983.49|1989.7|1983.5|1989.49|1983.29|26
1653960080000|2022-05-31 01:21:20|1989.3|1983.1|1988.29|1982.09|1989.3|1983.1|1988.09|1981.89|30
1653960090000|2022-05-31 01:21:30|1988.26|1982.06|1988.4|1982.2|1988.52|1982.32|1988.26|1982.06|34
1653960100000|2022-05-31 01:21:40|1988.34|1982.14|1988.36|1982.16|1988.43|1982.23|1988.23|1982.03|27
1653960110000|2022-05-31 01:21:50|1988.33|1982.13|1988.2|1982|1988.38|1982.18|1987.97|1981.77|26
1653960120000|2022-05-31 01:22:00|1988.21|1982.01|1987.95|1981.75|1988.22|1982.02|1987.89|1981.69|28
1653960130000|2022-05-31 01:22:10|1987.98|1981.78|1987.89|1981.69|1987.98|1981.78|1987.68|1981.48|26
1653960140000|2022-05-31 01:22:20|1987.92|1981.72|1987.74|1981.54|1987.94|1981.74|1987.65|1981.45|27
1653960150000|2022-05-31 01:22:30|1987.75|1981.55|1987.54|1981.34|1987.8|1981.6|1986.71|1980.51|38
1653960160000|2022-05-31 01:22:40|1987.53|1981.33|1986.68|1980.48|1987.57|1981.37|1986.67|1980.47|33
1653960170000|2022-05-31 01:22:50|1986.67|1980.47|1986.47|1980.27|1986.77|1980.57|1986.45|1980.25|34
1653960180000|2022-05-31 01:23:00|1986.65|1980.45|1986.66|1980.46|1986.76|1980.56|1986.54|1980.34|36
1653960190000|2022-05-31 01:23:10|1986.67|1980.47|1987.36|1981.16|1987.38|1981.18|1986.67|1980.47|30
1653960200000|2022-05-31 01:23:20|1987.34|1981.14|1987.33|1981.13|1987.37|1981.17|1987.25|1981.05|32
1653960210000|2022-05-31 01:23:30|1987.32|1981.12|1987.07|1980.87|1987.34|1981.14|1986.83|1980.63|33
1653960220000|2022-05-31 01:23:40|1987.2|1981|1986.42|1980.22|1987.26|1981.06|1986.28|1980.08|31
1653960230000|2022-05-31 01:23:50|1986.32|1980.12|1986.44|1980.24|1986.44|1980.24|1985.49|1979.29|36
1653960240000|2022-05-31 01:24:00|1986.97|1980.77|1986.94|1980.74|1987.03|1980.83|1986.85|1980.65|35
1653960250000|2022-05-31 01:24:10|1986.91|1980.71|1986.96|1980.76|1986.96|1980.76|1986.29|1980.09|35
1653960260000|2022-05-31 01:24:20|1987|1980.8|1988.73|1982.53|1988.74|1982.54|1986.84|1980.64|37
1653960270000|2022-05-31 01:24:30|1988.68|1982.48|1989.62|1983.42|1989.76|1983.56|1988.68|1982.48|35
1653960280000|2022-05-31 01:24:40|1989.59|1983.39|1989.29|1983.09|1989.59|1983.39|1989|1982.8|32
1653960290000|2022-05-31 01:24:50|1989.3|1983.1|1989.89|1983.69|1989.94|1983.74|1989.15|1982.95|30
1653960300000|2022-05-31 01:25:00|1989.88|1983.68|1989.94|1983.74|1989.98|1983.78|1989.61|1983.41|33
1653960310000|2022-05-31 01:25:10|1989.96|1983.76|1990.92|1984.72|1991|1984.8|1989.76|1983.56|31
1653960320000|2022-05-31 01:25:20|1990.98|1984.78|1992.77|1986.57|1993.29|1987.09|1990.98|1984.78|37
1653960330000|2022-05-31 01:25:30|1992.68|1986.48|1993.2|1987|1993.27|1987.07|1992.68|1986.48|35
1653960340000|2022-05-31 01:25:40|1993.19|1986.99|1991.78|1985.58|1993.2|1987|1991.77|1985.57|39
1653960350000|2022-05-31 01:25:50|1991.74|1985.54|1992.38|1986.18|1992.41|1986.21|1991.57|1985.37|35
1653960360000|2022-05-31 01:26:00|1992.37|1986.17|1992.36|1986.16|1992.45|1986.25|1992.21|1986.01|29
1653960370000|2022-05-31 01:26:10|1992.37|1986.17|1991.25|1985.05|1992.46|1986.26|1991.24|1985.04|30
1653960380000|2022-05-31 01:26:20|1991.15|1984.95|1991.66|1985.46|1991.85|1985.65|1991.13|1984.93|32
1653960390000|2022-05-31 01:26:30|1991.67|1985.47|1991.59|1985.39|1991.84|1985.64|1991.53|1985.33|28
1653960400000|2022-05-31 01:26:40|1991.6|1985.4|1991.52|1985.32|1991.63|1985.43|1991.52|1985.32|18
1653960410000|2022-05-31 01:26:50|1991.5|1985.3|1992.01|1985.81|1992.47|1986.27|1991.47|1985.27|31
1653960420000|2022-05-31 01:27:00|1992.02|1985.82|1992.24|1986.04|1992.36|1986.16|1992.01|1985.81|30
1653960430000|2022-05-31 01:27:10|1992.14|1985.94|1992.13|1985.93|1992.25|1986.05|1991.99|1985.79|31
1653960440000|2022-05-31 01:27:20|1992.17|1985.97|1992.21|1986.01|1992.23|1986.03|1992.01|1985.81|24
1653960450000|2022-05-31 01:27:30|1992.2|1986|1992.16|1985.96|1992.2|1986|1992.01|1985.81|17
1653960460000|2022-05-31 01:27:40|1992.14|1985.94|1991.39|1985.19|1992.16|1985.96|1991.19|1984.99|26
1653960470000|2022-05-31 01:27:50|1991.19|1984.99|1991.13|1984.93|1991.42|1985.22|1991.01|1984.81|28
1653960480000|2022-05-31 01:28:00|1991.11|1984.91|1991.42|1985.22|1991.42|1985.22|1990.44|1984.24|35
1653960490000|2022-05-31 01:28:10|1991.67|1985.47|1992.05|1985.85|1992.11|1985.91|1991.62|1985.42|30
1653960500000|2022-05-31 01:28:20|1992.04|1985.84|1991.66|1985.46|1992.1|1985.9|1991.54|1985.34|33
1653960510000|2022-05-31 01:28:30|1991.65|1985.45|1991.52|1985.32|1991.67|1985.47|1991.49|1985.29|33
1653960520000|2022-05-31 01:28:40|1991.58|1985.38|1991.59|1985.39|1991.67|1985.47|1991.48|1985.28|24
1653960530000|2022-05-31 01:28:50|1991.6|1985.4|1991.65|1985.45|1991.72|1985.52|1991.55|1985.35|28
1653960540000|2022-05-31 01:29:00|1991.63|1985.43|1991.57|1985.37|1991.68|1985.48|1991.51|1985.31|19
1653960550000|2022-05-31 01:29:10|1991.58|1985.38|1991.5|1985.3|1991.6|1985.4|1991.49|1985.29|23
1653960560000|2022-05-31 01:29:20|1991.55|1985.35|1991.52|1985.32|1991.64|1985.44|1991.46|1985.26|24
1653960570000|2022-05-31 01:29:30|1991.5|1985.3|1990.98|1984.78|1991.54|1985.34|1990.98|1984.78|26
1653960580000|2022-05-31 01:29:40|1990.89|1984.69|1991.09|1984.89|1991.23|1985.03|1990.85|1984.65|24
1653960590000|2022-05-31 01:29:50|1991.06|1984.86|1990.77|1984.57|1991.12|1984.92|1990.7|1984.5|35
1653960600000|2022-05-31 01:30:00|1990.8|1984.6|1991.99|1985.79|1992.03|1985.83|1990.2|1984|39
1653960610000|2022-05-31 01:30:10|1991.9|1985.7|1992.73|1986.53|1993.2|1987|1991.75|1985.55|35
1653960620000|2022-05-31 01:30:20|1992.69|1986.49|1993.36|1987.16|1993.9|1987.7|1992.63|1986.43|36
1653960630000|2022-05-31 01:30:30|1993.4|1987.2|1992.31|1986.11|1993.46|1987.26|1992.31|1986.11|36
1653960640000|2022-05-31 01:30:40|1992.24|1986.04|1991.67|1985.47|1992.47|1986.27|1991.52|1985.32|34
1653960650000|2022-05-31 01:30:50|1991.65|1985.45|1990.99|1984.79|1991.67|1985.47|1990.91|1984.71|32
1653960660000|2022-05-31 01:31:00|1991.13|1984.93|1991.1|1984.9|1991.31|1985.11|1990.98|1984.78|36
1653960670000|2022-05-31 01:31:10|1991.09|1984.89|1991.27|1985.07|1991.83|1985.63|1991.09|1984.89|37
1653960680000|2022-05-31 01:31:20|1990.76|1984.56|1990.22|1984.02|1990.78|1984.58|1990.11|1983.91|35
1653960690000|2022-05-31 01:31:30|1990.25|1984.05|1989.58|1983.38|1990.26|1984.06|1989.58|1983.38|31
1653960700000|2022-05-31 01:31:40|1989.59|1983.39|1989.62|1983.42|1989.75|1983.55|1989.12|1982.92|40
1653960710000|2022-05-31 01:31:50|1989.42|1983.22|1988.97|1982.77|1989.63|1983.43|1988.97|1982.77|36
1653960720000|2022-05-31 01:32:00|1988.89|1982.69|1988.66|1982.46|1988.89|1982.69|1988.45|1982.25|35
1653960730000|2022-05-31 01:32:10|1988.64|1982.44|1988.67|1982.47|1988.7|1982.5|1988.44|1982.24|32
1653960740000|2022-05-31 01:32:20|1988.66|1982.46|1989.37|1983.17|1989.43|1983.23|1988.65|1982.45|33
1653960750000|2022-05-31 01:32:30|1989.36|1983.16|1988.26|1982.06|1989.36|1983.16|1988.25|1982.05|33
1653960760000|2022-05-31 01:32:40|1988.32|1982.12|1988.2|1982|1988.42|1982.22|1988.2|1982|35
1653960770000|2022-05-31 01:32:50|1988.24|1982.04|1988.13|1981.93|1988.56|1982.36|1987.82|1981.62|36
1653960780000|2022-05-31 01:33:00|1988.11|1981.91|1987.36|1981.16|1988.22|1982.02|1987.36|1981.16|32
1653960790000|2022-05-31 01:33:10|1987.41|1981.21|1987.65|1981.45|1987.8|1981.6|1987.33|1981.13|36
1653960800000|2022-05-31 01:33:20|1987.68|1981.48|1987.99|1981.79|1988.22|1982.02|1987.6|1981.4|32
1653960810000|2022-05-31 01:33:30|1988.01|1981.81|1988.27|1982.07|1988.35|1982.15|1987.97|1981.77|30
1653960820000|2022-05-31 01:33:40|1988.26|1982.06|1988.13|1981.93|1988.33|1982.13|1988.01|1981.81|32
1653960830000|2022-05-31 01:33:50|1988.07|1981.87|1987.67|1981.47|1988.3|1982.1|1987.6|1981.4|36
1653960840000|2022-05-31 01:34:00|1987.65|1981.45|1988|1981.8|1988.23|1982.03|1987.48|1981.28|29
1653960850000|2022-05-31 01:34:10|1988.08|1981.88|1987.09|1980.89|1988.13|1981.93|1987.02|1980.82|28
1653960860000|2022-05-31 01:34:20|1987.1|1980.9|1987.05|1980.85|1987.27|1981.07|1987.05|1980.85|26
1653960870000|2022-05-31 01:34:30|1987.07|1980.87|1985.91|1979.71|1987.08|1980.88|1985.91|1979.71|34
1653960880000|2022-05-31 01:34:40|1985.94|1979.74|1986.3|1980.1|1986.3|1980.1|1985.66|1979.46|34
1653960890000|2022-05-31 01:34:50|1986.28|1980.08|1986.17|1979.97|1986.38|1980.18|1986.17|1979.97|34
1653960900000|2022-05-31 01:35:00|1986.18|1979.98|1985.82|1979.62|1986.29|1980.09|1985.71|1979.51|34
1653960910000|2022-05-31 01:35:10|1985.86|1979.66|1985.61|1979.41|1985.88|1979.68|1985.54|1979.34|25
1653960920000|2022-05-31 01:35:20|1985.52|1979.32|1985.24|1979.04|1985.72|1979.52|1985.24|1979.04|32
1653960930000|2022-05-31 01:35:30|1985.16|1978.96|1985.09|1978.89|1985.16|1978.96|1984.81|1978.61|33
1653960940000|2022-05-31 01:35:40|1985.1|1978.9|1985.79|1979.59|1985.98|1979.78|1985.01|1978.81|37
1653960950000|2022-05-31 01:35:50|1985.81|1979.61|1985.25|1979.05|1985.81|1979.61|1984.9|1978.7|32
1653960960000|2022-05-31 01:36:00|1985.2|1979|1984.24|1978.04|1985.29|1979.09|1984.24|1978.04|30
1653960970000|2022-05-31 01:36:10|1984.4|1978.2|1984.17|1977.97|1984.4|1978.2|1984.06|1977.86|31
1653960980000|2022-05-31 01:36:20|1984.18|1977.98|1984.04|1977.84|1984.25|1978.05|1984.04|1977.84|34
1653960990000|2022-05-31 01:36:30|1984.05|1977.85|1983.37|1977.17|1984.1|1977.9|1983.33|1977.13|32
1653961000000|2022-05-31 01:36:40|1983.36|1977.16|1982.64|1976.44|1983.37|1977.17|1982.64|1976.44|31
1653961010000|2022-05-31 01:36:50|1982.57|1976.37|1981.88|1975.68|1982.64|1976.44|1981.88|1975.68|30
1653961020000|2022-05-31 01:37:00|1981.9|1975.7|1980.71|1974.51|1981.9|1975.7|1980.47|1974.27|36
1653961030000|2022-05-31 01:37:10|1980.67|1974.47|1980.97|1974.77|1981.35|1975.15|1980.67|1974.47|34
1653961040000|2022-05-31 01:37:20|1980.95|1974.75|1981.02|1974.82|1981.12|1974.92|1980.95|1974.75|29
1653961050000|2022-05-31 01:37:30|1980.96|1974.76|1980.57|1974.37|1981.11|1974.91|1980.53|1974.33|34
1653961060000|2022-05-31 01:37:40|1980.52|1974.32|1979.56|1973.36|1980.52|1974.32|1979.07|1972.87|35
1653961070000|2022-05-31 01:37:50|1979.66|1973.46|1979.08|1972.88|1979.66|1973.46|1978.88|1972.68|37
1653961080000|2022-05-31 01:38:00|1979.07|1972.87|1980.06|1973.86|1980.06|1973.86|1978.83|1972.63|37
1653961090000|2022-05-31 01:38:10|1980.04|1973.84|1980.73|1974.53|1980.87|1974.67|1979.9|1973.7|36
1653961100000|2022-05-31 01:38:20|1980.72|1974.52|1980.91|1974.71|1981.02|1974.82|1980.71|1974.51|34
1653961110000|2022-05-31 01:38:30|1980.89|1974.69|1980.73|1974.53|1980.97|1974.77|1980.12|1973.92|35
1653961120000|2022-05-31 01:38:40|1980.84|1974.64|1979.84|1973.64|1980.84|1974.64|1979.84|1973.64|34
1653961130000|2022-05-31 01:38:50|1979.74|1973.54|1980|1973.8|1980.04|1973.84|1979.54|1973.34|33
1653961140000|2022-05-31 01:39:00|1979.95|1973.75|1979.49|1973.29|1980.05|1973.85|1979.38|1973.18|37
1653961150000|2022-05-31 01:39:10|1979.54|1973.34|1980.59|1974.39|1980.59|1974.39|1979.47|1973.27|38
1653961160000|2022-05-31 01:39:20|1980.58|1974.38|1981.63|1975.43|1981.63|1975.43|1980.58|1974.38|33
1653961170000|2022-05-31 01:39:30|1981.66|1975.46|1982.14|1975.94|1982.14|1975.94|1981.59|1975.39|37
1653961180000|2022-05-31 01:39:40|1982.11|1975.91|1982.04|1975.84|1982.29|1976.09|1982|1975.8|29
1653961190000|2022-05-31 01:39:50|1982.09|1975.89|1982.71|1976.51|1982.74|1976.54|1982.02|1975.82|30
1653961200000|2022-05-31 01:40:00|1982.68|1976.48|1982.16|1975.96|1982.91|1976.71|1982.16|1975.96|33
1653961210000|2022-05-31 01:40:10|1982.13|1975.93|1981.38|1975.18|1982.22|1976.02|1981.17|1974.97|35
1653961220000|2022-05-31 01:40:20|1981.43|1975.23|1981.69|1975.49|1982|1975.8|1981.31|1975.11|31
1653961230000|2022-05-31 01:40:30|1981.78|1975.58|1982.36|1976.16|1982.4|1976.2|1981.62|1975.42|33
1653961240000|2022-05-31 01:40:40|1982.38|1976.18|1983.14|1976.94|1983.19|1976.99|1982.38|1976.18|31
1653961250000|2022-05-31 01:40:50|1983.19|1976.99|1983.66|1977.46|1983.93|1977.73|1983.18|1976.98|34
1653961260000|2022-05-31 01:41:00|1983.69|1977.49|1983.94|1977.74|1983.94|1977.74|1982.97|1976.77|36
1653961270000|2022-05-31 01:41:10|1983.95|1977.75|1983.46|1977.26|1984.15|1977.95|1983.17|1976.97|37
1653961280000|2022-05-31 01:41:20|1983.41|1977.21|1984.02|1977.82|1984.26|1978.06|1983.41|1977.21|29
1653961290000|2022-05-31 01:41:30|1984.01|1977.81|1983.9|1977.7|1984.07|1977.87|1983.81|1977.61|28
1653961300000|2022-05-31 01:41:40|1983.82|1977.62|1984.05|1977.85|1984.07|1977.87|1983.79|1977.59|29
1653961310000|2022-05-31 01:41:50|1984.06|1977.86|1984.44|1978.24|1985.01|1978.81|1984.05|1977.85|33
1653961320000|2022-05-31 01:42:00|1984.43|1978.23|1984.53|1978.33|1984.87|1978.67|1984.39|1978.19|35
1653961330000|2022-05-31 01:42:10|1984.6|1978.4|1984.62|1978.42|1984.9|1978.7|1984.58|1978.38|35
1653961340000|2022-05-31 01:42:20|1984.86|1978.66|1984.74|1978.54|1984.86|1978.66|1984.53|1978.33|33
1653961350000|2022-05-31 01:42:30|1984.76|1978.56|1984.63|1978.43|1984.79|1978.59|1984.57|1978.37|29
1653961360000|2022-05-31 01:42:40|1984.64|1978.44|1984.17|1977.97|1984.69|1978.49|1983.72|1977.52|23
1653961370000|2022-05-31 01:42:50|1984.22|1978.02|1984.22|1978.02|1984.3|1978.1|1984.16|1977.96|18
1653961380000|2022-05-31 01:43:00|1984.23|1978.03|1983.38|1977.18|1984.24|1978.04|1982.67|1976.47|36
1653961390000|2022-05-31 01:43:10|1983.37|1977.17|1983.96|1977.76|1984.05|1977.85|1982.98|1976.78|34
1653961400000|2022-05-31 01:43:20|1983.95|1977.75|1983.88|1977.68|1983.95|1977.75|1983.73|1977.53|27
1653961410000|2022-05-31 01:43:30|1983.9|1977.7|1983.87|1977.67|1984.01|1977.81|1983.46|1977.26|30
1653961420000|2022-05-31 01:43:40|1983.83|1977.63|1984.51|1978.31|1984.59|1978.39|1983.81|1977.61|33
1653961430000|2022-05-31 01:43:50|1984.5|1978.3|1984.34|1978.14|1984.54|1978.34|1984.27|1978.07|37
1653961440000|2022-05-31 01:44:00|1984.39|1978.19|1984.26|1978.06|1984.41|1978.21|1984.25|1978.05|30
1653961450000|2022-05-31 01:44:10|1984.23|1978.03|1986.05|1979.85|1986.2|1980|1984.23|1978.03|34
1653961460000|2022-05-31 01:44:20|1986.09|1979.89|1986.38|1980.18|1986.46|1980.26|1985.77|1979.57|31
1653961470000|2022-05-31 01:44:30|1986.4|1980.2|1986.23|1980.03|1986.72|1980.52|1986.22|1980.02|36
1653961480000|2022-05-31 01:44:40|1986.22|1980.02|1986.15|1979.95|1986.45|1980.25|1986.13|1979.93|31
1653961490000|2022-05-31 01:44:50|1986.06|1979.86|1986.21|1980.01|1986.25|1980.05|1986.04|1979.84|31
1653961500000|2022-05-31 01:45:00|1986.2|1980|1986.05|1979.85|1986.62|1980.42|1986.05|1979.85|28
1653961510000|2022-05-31 01:45:10|1986.13|1979.93|1986.26|1980.06|1986.34|1980.14|1986|1979.8|38
1653961520000|2022-05-31 01:45:20|1986.21|1980.01|1986.26|1980.06|1986.33|1980.13|1986.2|1980|25
1653961530000|2022-05-31 01:45:30|1986.24|1980.04|1986.25|1980.05|1986.32|1980.12|1986.22|1980.02|28
1653961540000|2022-05-31 01:45:40|1986.27|1980.07|1986.99|1980.79|1986.99|1980.79|1986.22|1980.02|31
1653961550000|2022-05-31 01:45:50|1987.27|1981.07|1987.64|1981.44|1988.02|1981.82|1987.27|1981.07|37
1653961560000|2022-05-31 01:46:00|1987.69|1981.49|1988.92|1982.72|1989|1982.8|1987.64|1981.44|32
1653961570000|2022-05-31 01:46:10|1988.9|1982.7|1986.5|1980.3|1989.03|1982.83|1986.16|1979.96|36
1653961580000|2022-05-31 01:46:20|1986.34|1980.14|1986.22|1980.02|1986.62|1980.42|1985.02|1978.82|34
1653961590000|2022-05-31 01:46:30|1986.21|1980.01|1986.35|1980.15|1986.5|1980.3|1986.12|1979.92|34
1653961600000|2022-05-31 01:46:40|1986.34|1980.14|1986.41|1980.21|1986.51|1980.31|1986.32|1980.12|26
1653961610000|2022-05-31 01:46:50|1986.4|1980.2|1986.37|1980.17|1986.52|1980.32|1986.32|1980.12|32
1653961620000|2022-05-31 01:47:00|1986.24|1980.04|1986.83|1980.63|1987.01|1980.81|1986.24|1980.04|30
1653961630000|2022-05-31 01:47:10|1986.65|1980.45|1987.9|1981.7|1987.9|1981.7|1986.42|1980.22|37
1653961640000|2022-05-31 01:47:20|1987.98|1981.78|1987.37|1981.17|1988.02|1981.82|1987.37|1981.17|28
1653961650000|2022-05-31 01:47:30|1987.65|1981.45|1987.35|1981.15|1987.68|1981.48|1987.16|1980.96|32
1653961660000|2022-05-31 01:47:40|1987.43|1981.23|1987.94|1981.74|1987.99|1981.79|1987.12|1980.92|35
1653961670000|2022-05-31 01:47:50|1987.89|1981.69|1987.61|1981.41|1987.98|1981.78|1987.61|1981.41|31
1653961680000|2022-05-31 01:48:00|1987.8|1981.6|1987.93|1981.73|1987.93|1981.73|1987.59|1981.39|36
1653961690000|2022-05-31 01:48:10|1987.92|1981.72|1987.64|1981.44|1987.93|1981.73|1987.51|1981.31|30
1653961700000|2022-05-31 01:48:20|1987.67|1981.47|1987.82|1981.62|1987.86|1981.66|1987.63|1981.43|31
1653961710000|2022-05-31 01:48:30|1987.8|1981.6|1987.8|1981.6|1987.91|1981.71|1987.62|1981.42|33
1653961720000|2022-05-31 01:48:40|1987.79|1981.59|1987.7|1981.5|1987.83|1981.63|1987.68|1981.48|24
1653961730000|2022-05-31 01:48:50|1987.72|1981.52|1988.38|1982.18|1988.38|1982.18|1987.71|1981.51|24
1653961740000|2022-05-31 01:49:00|1988.36|1982.16|1987.41|1981.21|1988.36|1982.16|1986.91|1980.71|36
1653961750000|2022-05-31 01:49:10|1987.39|1981.19|1988.31|1982.11|1988.49|1982.29|1987.36|1981.16|33
1653961760000|2022-05-31 01:49:20|1988.41|1982.21|1988.15|1981.95|1988.68|1982.48|1987.91|1981.71|30
1653961770000|2022-05-31 01:49:30|1988.06|1981.86|1988.21|1982.01|1988.26|1982.06|1988.06|1981.86|23
1653961780000|2022-05-31 01:49:40|1988.13|1981.93|1988.19|1981.99|1988.28|1982.08|1988.02|1981.82|29
1653961790000|2022-05-31 01:49:50|1988.17|1981.97|1988.1|1981.9|1988.23|1982.03|1988.07|1981.87|24
1653961800000|2022-05-31 01:50:00|1988.11|1981.91|1988.35|1982.15|1988.46|1982.26|1988.11|1981.91|31
1653961810000|2022-05-31 01:50:10|1988.34|1982.14|1988.32|1982.12|1988.36|1982.16|1988.17|1981.97|22
1653961820000|2022-05-31 01:50:20|1988.27|1982.07|1987.28|1981.08|1988.35|1982.15|1987.28|1981.08|28
1653961830000|2022-05-31 01:50:30|1987.22|1981.02|1987.04|1980.84|1987.32|1981.12|1986.83|1980.63|34
1653961840000|2022-05-31 01:50:40|1987.02|1980.82|1986.96|1980.76|1987.1|1980.9|1986.85|1980.65|29
1653961850000|2022-05-31 01:50:50|1986.95|1980.75|1986.92|1980.72|1987.11|1980.91|1986.68|1980.48|36
1653961860000|2022-05-31 01:51:00|1986.94|1980.74|1987.4|1981.2|1987.58|1981.38|1986.87|1980.67|33
1653961870000|2022-05-31 01:51:10|1987.24|1981.04|1987.4|1981.2|1987.45|1981.25|1987.2|1981|29
1653961880000|2022-05-31 01:51:20|1987.39|1981.19|1987.76|1981.56|1987.84|1981.64|1987.3|1981.1|27
1653961890000|2022-05-31 01:51:30|1987.84|1981.64|1987.3|1981.1|1987.87|1981.67|1987.24|1981.04|27
1653961900000|2022-05-31 01:51:40|1987.26|1981.06|1987.16|1980.96|1987.28|1981.08|1986.98|1980.78|24
1653961910000|2022-05-31 01:51:50|1987.2|1981|1988|1981.8|1988.04|1981.84|1987|1980.8|26
1653961920000|2022-05-31 01:52:00|1988.02|1981.82|1988.04|1981.84|1988.07|1981.87|1987.91|1981.71|31
1653961930000|2022-05-31 01:52:10|1987.99|1981.79|1987.09|1980.89|1988.08|1981.88|1987.06|1980.86|31
1653961940000|2022-05-31 01:52:20|1987.12|1980.92|1987.17|1980.97|1987.22|1981.02|1987.12|1980.92|29
1653961950000|2022-05-31 01:52:30|1987.18|1980.98|1988.14|1981.94|1988.25|1982.05|1987.14|1980.94|36
1653961960000|2022-05-31 01:52:40|1988.11|1981.91|1987.97|1981.77|1988.22|1982.02|1987.95|1981.75|31
1653961970000|2022-05-31 01:52:50|1988|1981.8|1988.21|1982.01|1988.27|1982.07|1987.86|1981.66|35
1653961980000|2022-05-31 01:53:00|1988.29|1982.09|1988.03|1981.83|1988.45|1982.25|1988.03|1981.83|31
1653961990000|2022-05-31 01:53:10|1987.94|1981.74|1987.69|1981.49|1987.94|1981.74|1987.57|1981.37|30
1653962000000|2022-05-31 01:53:20|1987.73|1981.53|1987.91|1981.71|1987.91|1981.71|1987.65|1981.45|35
1653962010000|2022-05-31 01:53:30|1987.93|1981.73|1988.56|1982.36|1988.77|1982.57|1987.86|1981.66|36
1653962020000|2022-05-31 01:53:40|1988.55|1982.35|1988.54|1982.34|1988.81|1982.61|1988.48|1982.28|36
1653962030000|2022-05-31 01:53:50|1988.58|1982.38|1988.49|1982.29|1988.78|1982.58|1988.49|1982.29|34
1653962040000|2022-05-31 01:54:00|1988.53|1982.33|1988.7|1982.5|1988.72|1982.52|1988.53|1982.33|25
1653962050000|2022-05-31 01:54:10|1988.69|1982.49|1988.92|1982.72|1989.03|1982.83|1988.58|1982.38|30
1653962060000|2022-05-31 01:54:20|1988.94|1982.74|1988.21|1982.01|1989|1982.8|1987.72|1981.52|29
1653962070000|2022-05-31 01:54:30|1988.45|1982.25|1988.29|1982.09|1988.56|1982.36|1988.07|1981.87|36
1653962080000|2022-05-31 01:54:40|1988.28|1982.08|1988.11|1981.91|1988.43|1982.23|1988.01|1981.81|28
1653962090000|2022-05-31 01:54:50|1988.12|1981.92|1988.13|1981.93|1988.21|1982.01|1988.09|1981.89|32
1653962100000|2022-05-31 01:55:00|1988.16|1981.96|1987.32|1981.12|1988.19|1981.99|1986.9|1980.7|29
1653962110000|2022-05-31 01:55:10|1987.33|1981.13|1988.06|1981.86|1988.06|1981.86|1987.33|1981.13|31
1653962120000|2022-05-31 01:55:20|1988.5|1982.3|1988.52|1982.32|1989.1|1982.9|1988.42|1982.22|35
1653962130000|2022-05-31 01:55:30|1988.53|1982.33|1988.53|1982.33|1988.58|1982.38|1988.42|1982.22|27
1653962140000|2022-05-31 01:55:40|1988.52|1982.32|1988.1|1981.9|1988.52|1982.32|1988|1981.8|32
1653962150000|2022-05-31 01:55:50|1988|1981.8|1987.74|1981.54|1988.14|1981.94|1987.74|1981.54|26
1653962160000|2022-05-31 01:56:00|1987.73|1981.53|1987.75|1981.55|1987.99|1981.79|1987.06|1980.86|37
1653962170000|2022-05-31 01:56:10|1987.69|1981.49|1987.68|1981.48|1987.75|1981.55|1987.56|1981.36|32
1653962180000|2022-05-31 01:56:20|1987.6|1981.4|1988.25|1982.05|1988.29|1982.09|1987.57|1981.37|34
1653962190000|2022-05-31 01:56:30|1988.28|1982.08|1988.16|1981.96|1988.29|1982.09|1988.12|1981.92|31
1653962200000|2022-05-31 01:56:40|1988.15|1981.95|1988.17|1981.97|1988.23|1982.03|1988.01|1981.81|30
1653962210000|2022-05-31 01:56:50|1988.19|1981.99|1988.19|1981.99|1988.24|1982.04|1988.12|1981.92|28
1653962220000|2022-05-31 01:57:00|1988.21|1982.01|1988.06|1981.86|1988.24|1982.04|1988.06|1981.86|31
1653962230000|2022-05-31 01:57:10|1988.07|1981.87|1987.95|1981.75|1988.07|1981.87|1987.82|1981.62|36
1653962240000|2022-05-31 01:57:20|1987.94|1981.74|1988.12|1981.92|1988.15|1981.95|1987.83|1981.63|28
1653962250000|2022-05-31 01:57:30|1988.11|1981.91|1988.02|1981.82|1988.11|1981.91|1987.8|1981.6|26
1653962260000|2022-05-31 01:57:40|1988.06|1981.86|1988.03|1981.83|1988.08|1981.88|1988|1981.8|30
1653962270000|2022-05-31 01:57:50|1988|1981.8|1988.52|1982.32|1988.69|1982.49|1987.81|1981.61|31
1653962280000|2022-05-31 01:58:00|1988.56|1982.36|1988.61|1982.41|1988.74|1982.54|1988.37|1982.17|36
1653962290000|2022-05-31 01:58:10|1988.58|1982.38|1988.88|1982.68|1989.04|1982.84|1988.57|1982.37|32
1653962300000|2022-05-31 01:58:20|1988.82|1982.62|1989.05|1982.85|1989.3|1983.1|1988.73|1982.53|25
1653962310000|2022-05-31 01:58:30|1989.04|1982.84|1988.8|1982.6|1989.1|1982.9|1988.64|1982.44|34
1653962320000|2022-05-31 01:58:40|1988.84|1982.64|1988.8|1982.6|1988.9|1982.7|1988.75|1982.55|33
1653962330000|2022-05-31 01:58:50|1988.81|1982.61|1988.74|1982.54|1988.83|1982.63|1988.74|1982.54|17
1653962340000|2022-05-31 01:59:00|1988.75|1982.55|1988.84|1982.64|1988.87|1982.67|1988.71|1982.51|24
1653962350000|2022-05-31 01:59:10|1988.83|1982.63|1988.34|1982.14|1988.87|1982.67|1988.12|1981.92|29
1653962360000|2022-05-31 01:59:20|1988.24|1982.04|1988.18|1981.98|1988.36|1982.16|1988.12|1981.92|36
1653962370000|2022-05-31 01:59:30|1988.13|1981.93|1988.58|1982.38|1988.64|1982.44|1988.13|1981.93|27
1653962380000|2022-05-31 01:59:40|1988.55|1982.35|1988.6|1982.4|1988.61|1982.41|1988.49|1982.29|31
1653962390000|2022-05-31 01:59:50|1988.57|1982.37|1988.63|1982.43|1988.64|1982.44|1988.51|1982.31|27
1653962400000|2022-05-31 02:00:00|1988.58|1982.38|1988.44|1982.24|1988.62|1982.42|1988.42|1982.22|31
1653962410000|2022-05-31 02:00:10|1988.38|1982.18|1987.4|1981.2|1988.38|1982.18|1987.4|1981.2|28
1653962420000|2022-05-31 02:00:20|1987.42|1981.22|1987.82|1981.62|1988.11|1981.91|1987.4|1981.2|27
1653962430000|2022-05-31 02:00:30|1987.44|1981.24|1987.41|1981.21|1987.82|1981.62|1987.4|1981.2|27
1653962440000|2022-05-31 02:00:40|1987.42|1981.22|1986.87|1980.67|1987.42|1981.22|1986.8|1980.6|18
1653962450000|2022-05-31 02:00:50|1986.83|1980.63|1987.07|1980.87|1987.12|1980.92|1986.83|1980.63|18
1653962460000|2022-05-31 02:01:00|1987.05|1980.85|1987.99|1981.79|1988.31|1982.11|1986.91|1980.71|27
1653962470000|2022-05-31 02:01:10|1988|1981.8|1988.14|1981.94|1988.26|1982.06|1987.95|1981.75|34
1653962480000|2022-05-31 02:01:20|1988.12|1981.92|1988|1981.8|1988.14|1981.94|1987.76|1981.56|24
1653962490000|2022-05-31 02:01:30|1987.97|1981.77|1987.38|1981.18|1988.07|1981.87|1987.38|1981.18|30
1653962500000|2022-05-31 02:01:40|1987.36|1981.16|1987.5|1981.3|1987.53|1981.33|1987.28|1981.08|32
1653962510000|2022-05-31 02:01:50|1987.57|1981.37|1987.46|1981.26|1987.57|1981.37|1987.38|1981.18|21
1653962520000|2022-05-31 02:02:00|1987.53|1981.33|1987.35|1981.15|1987.53|1981.33|1987.3|1981.1|27
1653962530000|2022-05-31 02:02:10|1987.36|1981.16|1987.48|1981.28|1987.53|1981.33|1987.32|1981.12|32
1653962540000|2022-05-31 02:02:20|1987.63|1981.43|1987.48|1981.28|1987.63|1981.43|1987.37|1981.17|26
1653962550000|2022-05-31 02:02:30|1987.49|1981.29|1987.43|1981.23|1987.55|1981.35|1987.32|1981.12|22
1653962560000|2022-05-31 02:02:40|1987.52|1981.32|1987.59|1981.39|1987.59|1981.39|1987.43|1981.23|28
1653962570000|2022-05-31 02:02:50|1987.55|1981.35|1987.56|1981.36|1987.58|1981.38|1987.49|1981.29|22
1653962580000|2022-05-31 02:03:00|1987.57|1981.37|1988.46|1982.26|1988.51|1982.31|1987.48|1981.28|31
1653962590000|2022-05-31 02:03:10|1988.53|1982.33|1988.38|1982.18|1988.78|1982.58|1987.99|1981.79|38
1653962600000|2022-05-31 02:03:20|1988.43|1982.23|1988.67|1982.47|1988.7|1982.5|1988.3|1982.1|25
1653962610000|2022-05-31 02:03:30|1988.68|1982.48|1988.79|1982.59|1988.98|1982.78|1988.68|1982.48|33
1653962620000|2022-05-31 02:03:40|1988.88|1982.68|1989.03|1982.83|1989.12|1982.92|1988.7|1982.5|29
1653962630000|2022-05-31 02:03:50|1989.17|1982.97|1989.26|1983.06|1989.26|1983.06|1989.04|1982.84|31
1653962640000|2022-05-31 02:04:00|1989.28|1983.08|1988.85|1982.65|1989.28|1983.08|1988.56|1982.36|34
1653962650000|2022-05-31 02:04:10|1988.79|1982.59|1988.95|1982.75|1989.06|1982.86|1988.48|1982.28|33
1653962660000|2022-05-31 02:04:20|1988.94|1982.74|1988.98|1982.78|1989.05|1982.85|1988.71|1982.51|27
1653962670000|2022-05-31 02:04:30|1989.07|1982.87|1988.89|1982.69|1989.07|1982.87|1988.72|1982.52|32
1653962680000|2022-05-31 02:04:40|1989.01|1982.81|1988.75|1982.55|1989.07|1982.87|1988.69|1982.49|28
1653962690000|2022-05-31 02:04:50|1988.58|1982.38|1987.15|1980.95|1988.62|1982.42|1987.15|1980.95|37
1653962700000|2022-05-31 02:05:00|1987.08|1980.88|1987.21|1981.01|1987.86|1981.66|1986.92|1980.72|36
1653962710000|2022-05-31 02:05:10|1987.16|1980.96|1987.01|1980.81|1987.18|1980.98|1986.92|1980.72|33
1653962720000|2022-05-31 02:05:20|1987|1980.8|1986.61|1980.41|1987|1980.8|1986.53|1980.33|32
1653962730000|2022-05-31 02:05:30|1986.63|1980.43|1985.93|1979.73|1986.63|1980.43|1985.84|1979.64|31
1653962740000|2022-05-31 02:05:40|1985.95|1979.75|1985.35|1979.15|1986.08|1979.88|1985.31|1979.11|32
1653962750000|2022-05-31 02:05:50|1985.36|1979.16|1985.34|1979.14|1985.42|1979.22|1985.23|1979.03|27
1653962760000|2022-05-31 02:06:00|1985.18|1978.98|1983.84|1977.64|1985.18|1978.98|1983.84|1977.64|35
1653962770000|2022-05-31 02:06:10|1983.81|1977.61|1984.39|1978.19|1984.41|1978.21|1983.69|1977.49|31
1653962780000|2022-05-31 02:06:20|1984.29|1978.09|1984.69|1978.49|1984.93|1978.73|1984.27|1978.07|33
1653962790000|2022-05-31 02:06:30|1984.76|1978.56|1984.65|1978.45|1985.14|1978.94|1984.65|1978.45|37
1653962800000|2022-05-31 02:06:40|1984.68|1978.48|1985.06|1978.86|1985.06|1978.86|1984.66|1978.46|31
1653962810000|2022-05-31 02:06:50|1985.36|1979.16|1986.49|1980.29|1986.59|1980.39|1985.18|1978.98|37
1653962820000|2022-05-31 02:07:00|1986.53|1980.33|1987.68|1981.48|1987.71|1981.51|1985.82|1979.62|38
1653962830000|2022-05-31 02:07:10|1987.73|1981.53|1987.42|1981.22|1987.73|1981.53|1987.13|1980.93|34
1653962840000|2022-05-31 02:07:20|1987.4|1981.2|1987.83|1981.63|1988.24|1982.04|1987.4|1981.2|36
1653962850000|2022-05-31 02:07:30|1987.61|1981.41|1988.02|1981.82|1988.02|1981.82|1987.57|1981.37|35
1653962860000|2022-05-31 02:07:40|1987.93|1981.73|1988.43|1982.23|1988.49|1982.29|1987.69|1981.49|39
1653962870000|2022-05-31 02:07:50|1988.39|1982.19|1988.21|1982.01|1988.41|1982.21|1988.1|1981.9|27
1653962880000|2022-05-31 02:08:00|1988.11|1981.91|1987.99|1981.79|1988.87|1982.67|1987.99|1981.79|35
1653962890000|2022-05-31 02:08:10|1988.05|1981.85|1988.79|1982.59|1989.06|1982.86|1987.96|1981.76|35
1653962900000|2022-05-31 02:08:20|1988.81|1982.61|1988.92|1982.72|1989.02|1982.82|1988.81|1982.61|34
1653962910000|2022-05-31 02:08:30|1988.9|1982.7|1988.57|1982.37|1988.99|1982.79|1988.23|1982.03|35
1653962920000|2022-05-31 02:08:40|1988.49|1982.29|1988.22|1982.02|1988.49|1982.29|1988.17|1981.97|22
1653962930000|2022-05-31 02:08:50|1988.16|1981.96|1988.35|1982.15|1988.4|1982.2|1988.16|1981.96|27
1653962940000|2022-05-31 02:09:00|1988.27|1982.07|1988.62|1982.42|1988.69|1982.49|1988.25|1982.05|29
1653962950000|2022-05-31 02:09:10|1988.71|1982.51|1988.68|1982.48|1988.82|1982.62|1988.66|1982.46|30
1653962960000|2022-05-31 02:09:20|1988.66|1982.46|1988.75|1982.55|1988.78|1982.58|1988.64|1982.44|20
1653962970000|2022-05-31 02:09:30|1988.74|1982.54|1988.67|1982.47|1988.74|1982.54|1988.63|1982.43|20
1653962980000|2022-05-31 02:09:40|1988.68|1982.48|1989.38|1983.18|1989.63|1983.43|1988.65|1982.45|33
1653962990000|2022-05-31 02:09:50|1989.32|1983.12|1989.35|1983.15|1989.41|1983.21|1989.27|1983.07|21
1653963000000|2022-05-31 02:10:00|1989.36|1983.16|1988.91|1982.71|1989.68|1983.48|1988.91|1982.71|32
1653963010000|2022-05-31 02:10:10|1989.14|1982.94|1989.05|1982.85|1989.14|1982.94|1988.9|1982.7|30
1653963020000|2022-05-31 02:10:20|1989.06|1982.86|1988.94|1982.74|1989.2|1983|1988.88|1982.68|35
1653963030000|2022-05-31 02:10:30|1988.9|1982.7|1988.82|1982.62|1989.08|1982.88|1988.82|1982.62|31
1653963040000|2022-05-31 02:10:40|1989.08|1982.88|1988.95|1982.75|1989.15|1982.95|1988.85|1982.65|26
1653963050000|2022-05-31 02:10:50|1988.92|1982.72|1990.21|1984.01|1990.21|1984.01|1988.92|1982.72|33
1653963060000|2022-05-31 02:11:00|1990.12|1983.92|1991.32|1985.12|1991.32|1985.12|1990.09|1983.89|31
1653963070000|2022-05-31 02:11:10|1991.39|1985.19|1991.25|1985.05|1991.47|1985.27|1990.65|1984.45|39
1653963080000|2022-05-31 02:11:20|1991.39|1985.19|1992.18|1985.98|1992.6|1986.4|1991.38|1985.18|28
1653963090000|2022-05-31 02:11:30|1992.31|1986.11|1992.33|1986.13|1992.48|1986.28|1992.04|1985.84|35
1653963100000|2022-05-31 02:11:40|1992.22|1986.02|1992.24|1986.04|1992.31|1986.11|1991.56|1985.36|36
1653963110000|2022-05-31 02:11:50|1992.23|1986.03|1992.3|1986.1|1992.31|1986.11|1992.15|1985.95|31
1653963120000|2022-05-31 02:12:00|1992.25|1986.05|1992.01|1985.81|1992.7|1986.5|1991.94|1985.74|34
1653963130000|2022-05-31 02:12:10|1991.96|1985.76|1992.17|1985.97|1992.67|1986.47|1991.87|1985.67|36
1653963140000|2022-05-31 02:12:20|1992.04|1985.84|1992.02|1985.82|1992.48|1986.28|1991.74|1985.54|33
1653963150000|2022-05-31 02:12:30|1992.04|1985.84|1993.68|1987.48|1994.55|1988.35|1991.94|1985.74|36
1653963160000|2022-05-31 02:12:40|1993.5|1987.3|1994.5|1988.3|1994.53|1988.33|1993.5|1987.3|33
1653963170000|2022-05-31 02:12:50|1994.08|1987.88|1993.9|1987.7|1994.56|1988.36|1993.58|1987.38|30
1653963180000|2022-05-31 02:13:00|1993.91|1987.71|1993.58|1987.38|1994.6|1988.4|1993.58|1987.38|24
1653963190000|2022-05-31 02:13:10|1993.64|1987.44|1994.2|1988|1994.2|1988|1993.58|1987.38|29
1653963200000|2022-05-31 02:13:20|1993.63|1987.43|1993.87|1987.67|1994.23|1988.03|1993.63|1987.43|26
1653963210000|2022-05-31 02:13:30|1993.88|1987.68|1993.73|1987.53|1994.38|1988.18|1993.63|1987.43|28
1653963220000|2022-05-31 02:13:40|1993.74|1987.54|1994.3|1988.1|1994.92|1988.72|1993.63|1987.43|20
1653963230000|2022-05-31 02:13:50|1994.96|1988.76|1993.92|1987.72|1995.07|1988.87|1993.63|1987.43|16
1653963240000|2022-05-31 02:14:00|1993.63|1987.43|1994.94|1988.74|1994.94|1988.74|1993.63|1987.43|16
1653963250000|2022-05-31 02:14:10|1994.33|1988.13|1994.89|1988.69|1994.97|1988.77|1993.63|1987.43|29
1653963260000|2022-05-31 02:14:20|1994.93|1988.73|1994.6|1988.4|1994.93|1988.73|1994.58|1988.38|11
1653963270000|2022-05-31 02:14:30|1994.49|1988.29|1994.93|1988.73|1995.08|1988.88|1994.34|1988.14|16
1653963280000|2022-05-31 02:14:40|1995.08|1988.88|1995.25|1989.05|1995.78|1989.58|1994.89|1988.69|28
1653963290000|2022-05-31 02:14:50|1995.23|1989.03|1995.19|1988.99|1995.57|1989.37|1995.18|1988.98|18
1653963300000|2022-05-31 02:15:00|1995.28|1989.08|1994.36|1988.16|1995.68|1989.48|1994.29|1988.09|28
1653963310000|2022-05-31 02:15:10|1994.37|1988.17|1994.34|1988.14|1994.63|1988.43|1994.3|1988.1|31
1653963320000|2022-05-31 02:15:20|1994.38|1988.18|1994.3|1988.1|1994.48|1988.28|1994.04|1987.84|25
1653963330000|2022-05-31 02:15:30|1994.15|1987.95|1994.33|1988.13|1994.33|1988.13|1994.1|1987.9|27
1653963340000|2022-05-31 02:15:40|1994.24|1988.04|1994.04|1987.84|1994.37|1988.17|1994.03|1987.83|24
1653963350000|2022-05-31 02:15:50|1994.05|1987.85|1993.82|1987.62|1994.36|1988.16|1993.82|1987.62|26
1653963360000|2022-05-31 02:16:00|1993.51|1987.31|1993.38|1987.18|1993.7|1987.5|1993.35|1987.15|29
1653963370000|2022-05-31 02:16:10|1993.58|1987.38|1993.47|1987.27|1993.8|1987.6|1993.41|1987.21|31
1653963380000|2022-05-31 02:16:20|1993.45|1987.25|1993.41|1987.21|1993.49|1987.29|1993.23|1987.03|21
1653963390000|2022-05-31 02:16:30|1993.42|1987.22|1992.82|1986.62|1993.42|1987.22|1992.77|1986.57|34
1653963400000|2022-05-31 02:16:40|1992.86|1986.66|1992.8|1986.6|1992.94|1986.74|1992.79|1986.59|29
1653963410000|2022-05-31 02:16:50|1992.74|1986.54|1992.42|1986.22|1992.79|1986.59|1992.36|1986.16|28
1653963420000|2022-05-31 02:17:00|1992.57|1986.37|1992.53|1986.33|1992.75|1986.55|1992.39|1986.19|20
1653963430000|2022-05-31 02:17:10|1992.58|1986.38|1992.34|1986.14|1992.71|1986.51|1992.34|1986.14|24
1653963440000|2022-05-31 02:17:20|1992.4|1986.2|1992.28|1986.08|1992.4|1986.2|1992.25|1986.05|27
1653963450000|2022-05-31 02:17:30|1992.29|1986.09|1992.74|1986.54|1992.77|1986.57|1992.27|1986.07|24
1653963460000|2022-05-31 02:17:40|1992.69|1986.49|1992.63|1986.43|1992.76|1986.56|1992.57|1986.37|18
1653963470000|2022-05-31 02:17:50|1992.58|1986.38|1992.66|1986.46|1992.66|1986.46|1992.49|1986.29|22
1653963480000|2022-05-31 02:18:00|1992.54|1986.34|1992.05|1985.85|1992.55|1986.35|1992.01|1985.81|19
1653963490000|2022-05-31 02:18:10|1992.01|1985.81|1991.93|1985.73|1992.21|1986.01|1991.84|1985.64|28
1653963500000|2022-05-31 02:18:20|1991.97|1985.77|1992.09|1985.89|1992.12|1985.92|1991.92|1985.72|21
1653963510000|2022-05-31 02:18:30|1992.15|1985.95|1992.08|1985.88|1992.16|1985.96|1992.05|1985.85|12
1653963520000|2022-05-31 02:18:40|1991.99|1985.79|1991.81|1985.61|1992.02|1985.82|1991.81|1985.61|21
1653963530000|2022-05-31 02:18:50|1991.8|1985.6|1991.34|1985.14|1991.86|1985.66|1991.33|1985.13|18
1653963540000|2022-05-31 02:19:00|1991.32|1985.12|1991.18|1984.98|1991.35|1985.15|1991.08|1984.88|28
1653963550000|2022-05-31 02:19:10|1991.22|1985.02|1990.78|1984.58|1991.28|1985.08|1990.77|1984.57|33
1653963560000|2022-05-31 02:19:20|1990.79|1984.59|1991.25|1985.05|1991.44|1985.24|1990.77|1984.57|26
1653963570000|2022-05-31 02:19:30|1991.2|1985|1991.05|1984.85|1991.23|1985.03|1991.05|1984.85|33
1653963580000|2022-05-31 02:19:40|1991.01|1984.81|1991.19|1984.99|1991.21|1985.01|1991.01|1984.81|22
1653963590000|2022-05-31 02:19:50|1991.18|1984.98|1991.15|1984.95|1991.19|1984.99|1991.01|1984.81|26
1653963600000|2022-05-31 02:20:00|1991.19|1984.99|1992.13|1985.93|1992.13|1985.93|1991.19|1984.99|26
1653963610000|2022-05-31 02:20:10|1992.08|1985.88|1992.54|1986.34|1992.54|1986.34|1991.31|1985.11|27
1653963620000|2022-05-31 02:20:20|1992.55|1986.35|1992.17|1985.97|1992.76|1986.56|1992.03|1985.83|31
1653963630000|2022-05-31 02:20:30|1992.19|1985.99|1992.16|1985.96|1992.21|1986.01|1992.04|1985.84|30
1653963640000|2022-05-31 02:20:40|1992.17|1985.97|1991.75|1985.55|1992.18|1985.98|1991.73|1985.53|32
1653963650000|2022-05-31 02:20:50|1991.84|1985.64|1991.54|1985.34|1991.84|1985.64|1991.52|1985.32|25
1653963660000|2022-05-31 02:21:00|1991.57|1985.37|1992.38|1986.18|1992.41|1986.21|1991.57|1985.37|27
1653963670000|2022-05-31 02:21:10|1992.37|1986.17|1992.31|1986.11|1992.65|1986.45|1992.31|1986.11|29
1653963680000|2022-05-31 02:21:20|1992.3|1986.1|1991.82|1985.62|1992.42|1986.22|1991.6|1985.4|34
1653963690000|2022-05-31 02:21:30|1991.81|1985.61|1992.67|1986.47|1992.67|1986.47|1991.73|1985.53|31
1653963700000|2022-05-31 02:21:40|1992.66|1986.46|1992.56|1986.36|1992.76|1986.56|1992.06|1985.86|33
1653963710000|2022-05-31 02:21:50|1992.89|1986.69|1992.89|1986.69|1993.15|1986.95|1992.76|1986.56|23
1653963720000|2022-05-31 02:22:00|1992.75|1986.55|1992.88|1986.68|1992.88|1986.68|1992.59|1986.39|29
1653963730000|2022-05-31 02:22:10|1992.82|1986.62|1992.77|1986.57|1993.2|1987|1992.68|1986.48|36
1653963740000|2022-05-31 02:22:20|1992.78|1986.58|1992.68|1986.48|1993|1986.8|1992.25|1986.05|36
1653963750000|2022-05-31 02:22:30|1992.69|1986.49|1992.56|1986.36|1992.9|1986.7|1992.55|1986.35|33
1653963760000|2022-05-31 02:22:40|1992.55|1986.35|1992.49|1986.29|1992.61|1986.41|1992.49|1986.29|26
1653963770000|2022-05-31 02:22:50|1992.51|1986.31|1992.78|1986.58|1992.78|1986.58|1992.45|1986.25|29
1653963780000|2022-05-31 02:23:00|1992.72|1986.52|1992.55|1986.35|1992.72|1986.52|1992.48|1986.28|30
1653963790000|2022-05-31 02:23:10|1992.57|1986.37|1992.58|1986.38|1992.72|1986.52|1992.47|1986.27|29
1653963800000|2022-05-31 02:23:20|1992.55|1986.35|1992.57|1986.37|1992.59|1986.39|1992.4|1986.2|28
1653963810000|2022-05-31 02:23:30|1992.4|1986.2|1992.51|1986.31|1992.58|1986.38|1992.34|1986.14|28
1653963820000|2022-05-31 02:23:40|1992.5|1986.3|1992.54|1986.34|1992.56|1986.36|1992.35|1986.15|22
1653963830000|2022-05-31 02:23:50|1992.58|1986.38|1991.98|1985.78|1992.64|1986.44|1991.89|1985.69|24
1653963840000|2022-05-31 02:24:00|1991.96|1985.76|1994.02|1987.82|1994.39|1988.19|1991.96|1985.76|28
1653963850000|2022-05-31 02:24:10|1994.05|1987.85|1994.19|1987.99|1994.24|1988.04|1994|1987.8|28
1653963860000|2022-05-31 02:24:20|1994.22|1988.02|1994.53|1988.33|1994.59|1988.39|1994.19|1987.99|33
1653963870000|2022-05-31 02:24:30|1994.58|1988.38|1994.95|1988.75|1995.14|1988.94|1994.5|1988.3|30
1653963880000|2022-05-31 02:24:40|1994.96|1988.76|1994.25|1988.05|1995|1988.8|1994.16|1987.96|35
1653963890000|2022-05-31 02:24:50|1994.19|1987.99|1994.06|1987.86|1994.31|1988.11|1993.93|1987.73|35
1653963900000|2022-05-31 02:25:00|1994.07|1987.87|1994.09|1987.89|1994.34|1988.14|1994.07|1987.87|26
1653963910000|2022-05-31 02:25:10|1994.1|1987.9|1994.11|1987.91|1994.32|1988.12|1994.1|1987.9|24
1653963920000|2022-05-31 02:25:20|1994.13|1987.93|1994.16|1987.96|1994.2|1988|1993.95|1987.75|28
1653963930000|2022-05-31 02:25:30|1994.17|1987.97|1993.76|1987.56|1994.24|1988.04|1993.61|1987.41|35
1653963940000|2022-05-31 02:25:40|1993.75|1987.55|1994.02|1987.82|1994.08|1987.88|1993.74|1987.54|26
1653963950000|2022-05-31 02:25:50|1994|1987.8|1994.01|1987.81|1994.12|1987.92|1993.97|1987.77|25
1653963960000|2022-05-31 02:26:00|1994.05|1987.85|1993.34|1987.14|1994.06|1987.86|1993.34|1987.14|21
1653963970000|2022-05-31 02:26:10|1993.32|1987.12|1993.31|1987.11|1993.41|1987.21|1993.27|1987.07|33
1653963980000|2022-05-31 02:26:20|1993.37|1987.17|1993.26|1987.06|1993.41|1987.21|1993.22|1987.02|25
1653963990000|2022-05-31 02:26:30|1993.28|1987.08|1994.44|1988.24|1994.78|1988.58|1993.28|1987.08|32
1653964000000|2022-05-31 02:26:40|1994.42|1988.22|1994.28|1988.08|1994.62|1988.42|1994.02|1987.82|27
1653964010000|2022-05-31 02:26:50|1994.19|1987.99|1994.31|1988.11|1994.34|1988.14|1994.14|1987.94|26
1653964020000|2022-05-31 02:27:00|1994.35|1988.15|1994.51|1988.31|1994.58|1988.38|1994.35|1988.15|24
1653964030000|2022-05-31 02:27:10|1994.58|1988.38|1994.64|1988.44|1994.74|1988.54|1994.45|1988.25|29
1653964040000|2022-05-31 02:27:20|1994.65|1988.45|1994.79|1988.59|1994.79|1988.59|1994.51|1988.31|21
1653964050000|2022-05-31 02:27:30|1994.78|1988.58|1994.8|1988.6|1994.9|1988.7|1994.65|1988.45|32
1653964060000|2022-05-31 02:27:40|1994.82|1988.62|1994.77|1988.57|1994.89|1988.69|1994.71|1988.51|20
1653964070000|2022-05-31 02:27:50|1994.84|1988.64|1994.18|1987.98|1994.85|1988.65|1994.07|1987.87|34
1653964080000|2022-05-31 02:28:00|1994.08|1987.88|1994.34|1988.14|1994.42|1988.22|1994.08|1987.88|24
1653964090000|2022-05-31 02:28:10|1994.61|1988.41|1995.19|1988.99|1995.41|1989.21|1994.61|1988.41|29
1653964100000|2022-05-31 02:28:20|1995.37|1989.17|1994.96|1988.76|1996.25|1990.05|1994.96|1988.76|31
1653964110000|2022-05-31 02:28:30|1994.97|1988.77|1995.73|1989.53|1996.14|1989.94|1994.95|1988.75|29
1653964120000|2022-05-31 02:28:40|1996.11|1989.91|1996.63|1990.43|1996.64|1990.44|1996.11|1989.91|27
1653964130000|2022-05-31 02:28:50|1996.62|1990.42|1996.74|1990.54|1997.12|1990.92|1996.6|1990.4|27
1653964140000|2022-05-31 02:29:00|1996.82|1990.62|1996.73|1990.53|1996.99|1990.79|1996.73|1990.53|22
1653964150000|2022-05-31 02:29:10|1996.88|1990.68|1995.79|1989.59|1997.1|1990.9|1995.79|1989.59|22
1653964160000|2022-05-31 02:29:20|1996.1|1989.9|1996.15|1989.95|1996.24|1990.04|1995.84|1989.64|32
1653964170000|2022-05-31 02:29:30|1996.11|1989.91|1996.73|1990.53|1996.84|1990.64|1995.82|1989.62|33
1653964180000|2022-05-31 02:29:40|1996.74|1990.54|1996.9|1990.7|1997.14|1990.94|1996.74|1990.54|33
1653964190000|2022-05-31 02:29:50|1996.98|1990.78|1998.98|1992.78|1998.98|1992.78|1996.9|1990.7|31
1653964200000|2022-05-31 02:30:00|1998.91|1992.71|1997.12|1990.92|1998.91|1992.71|1997.12|1990.92|39
1653964210000|2022-05-31 02:30:10|1997.13|1990.93|1996.11|1989.91|1997.14|1990.94|1995.58|1989.38|35
1653964220000|2022-05-31 02:30:20|1995.78|1989.58|1995.32|1989.12|1996.04|1989.84|1995.29|1989.09|35
1653964230000|2022-05-31 02:30:30|1995.04|1988.84|1995.12|1988.92|1995.12|1988.92|1994.85|1988.65|33
1653964240000|2022-05-31 02:30:40|1994.95|1988.75|1994.93|1988.73|1995.31|1989.11|1994.78|1988.58|34
1653964250000|2022-05-31 02:30:50|1995.02|1988.82|1995.73|1989.53|1995.73|1989.53|1994.58|1988.38|26
1653964260000|2022-05-31 02:31:00|1995.98|1989.78|1996.01|1989.81|1996.46|1990.26|1995.83|1989.63|38
1653964270000|2022-05-31 02:31:10|1996|1989.8|1995.02|1988.82|1996|1989.8|1994.7|1988.5|36
1653964280000|2022-05-31 02:31:20|1994.98|1988.78|1994.82|1988.62|1995.03|1988.83|1994.66|1988.46|30
1653964290000|2022-05-31 02:31:30|1994.83|1988.63|1994.76|1988.56|1994.91|1988.71|1994.22|1988.02|30
1653964300000|2022-05-31 02:31:40|1994.78|1988.58|1994.65|1988.45|1994.84|1988.64|1994.64|1988.44|26
1653964310000|2022-05-31 02:31:50|1994.62|1988.42|1994.57|1988.37|1994.69|1988.49|1994.53|1988.33|22
1653964320000|2022-05-31 02:32:00|1994.66|1988.46|1994.76|1988.56|1994.89|1988.69|1993.98|1987.78|33
1653964330000|2022-05-31 02:32:10|1994.73|1988.53|1994.65|1988.45|1994.74|1988.54|1994.57|1988.37|27
1653964340000|2022-05-31 02:32:20|1994.51|1988.31|1994.56|1988.36|1994.62|1988.42|1994.43|1988.23|34
1653964350000|2022-05-31 02:32:30|1994.49|1988.29|1994.04|1987.84|1994.66|1988.46|1994.02|1987.82|33
1653964360000|2022-05-31 02:32:40|1994.05|1987.85|1993.95|1987.75|1994.34|1988.14|1993.87|1987.67|33
1653964370000|2022-05-31 02:32:50|1993.96|1987.76|1994.18|1987.98|1994.26|1988.06|1993.82|1987.62|30
1653964380000|2022-05-31 02:33:00|1993.77|1987.57|1993.83|1987.63|1994.18|1987.98|1993.27|1987.07|24
1653964390000|2022-05-31 02:33:10|1993.75|1987.55|1994.5|1988.3|1994.63|1988.43|1993.75|1987.55|33
1653964400000|2022-05-31 02:33:20|1994.52|1988.32|1994.09|1987.89|1994.53|1988.33|1994.09|1987.89|29
1653964410000|2022-05-31 02:33:30|1994.1|1987.9|1992.97|1986.77|1994.11|1987.91|1992.88|1986.68|34
1653964420000|2022-05-31 02:33:40|1993.11|1986.91|1993.01|1986.81|1993.42|1987.22|1993.01|1986.81|33
1653964430000|2022-05-31 02:33:50|1993|1986.8|1992.74|1986.54|1993.05|1986.85|1992.23|1986.03|30
1653964440000|2022-05-31 02:34:00|1992.61|1986.41|1992.62|1986.42|1992.85|1986.65|1991.85|1985.65|21
1653964450000|2022-05-31 02:34:10|1992.75|1986.55|1992.99|1986.79|1992.99|1986.79|1992.71|1986.51|33
1653964460000|2022-05-31 02:34:20|1993|1986.8|1993.67|1987.47|1993.79|1987.59|1993|1986.8|30
1653964470000|2022-05-31 02:34:30|1993.74|1987.54|1993.41|1987.21|1993.81|1987.61|1993.4|1987.2|30
1653964480000|2022-05-31 02:34:40|1993.5|1987.3|1994.08|1987.88|1994.52|1988.32|1993.48|1987.28|28
1653964490000|2022-05-31 02:34:50|1994.13|1987.93|1994.18|1987.98|1994.27|1988.07|1994.12|1987.92|32
1653964500000|2022-05-31 02:35:00|1994.15|1987.95|1993.99|1987.79|1994.5|1988.3|1993.71|1987.51|36
1653964510000|2022-05-31 02:35:10|1994.01|1987.81|1994.71|1988.51|1995.1|1988.9|1994|1987.8|36
1653964520000|2022-05-31 02:35:20|1994.78|1988.58|1995.39|1989.19|1995.39|1989.19|1994.68|1988.48|34
1653964530000|2022-05-31 02:35:30|1995.4|1989.2|1995.28|1989.08|1995.46|1989.26|1995.11|1988.91|33
1653964540000|2022-05-31 02:35:40|1995.3|1989.1|1995.96|1989.76|1995.96|1989.76|1995.17|1988.97|30
1653964550000|2022-05-31 02:35:50|1995.86|1989.66|1995.95|1989.75|1996.22|1990.02|1995.86|1989.66|30
1653964560000|2022-05-31 02:36:00|1995.98|1989.78|1995.67|1989.47|1996.26|1990.06|1995.67|1989.47|32
1653964570000|2022-05-31 02:36:10|1995.68|1989.48|1995.08|1988.88|1995.69|1989.49|1995.03|1988.83|37
1653964580000|2022-05-31 02:36:20|1995.09|1988.89|1995.18|1988.98|1995.57|1989.37|1995.09|1988.89|30
1653964590000|2022-05-31 02:36:30|1995.23|1989.03|1995.27|1989.07|1995.32|1989.12|1994.87|1988.67|33
1653964600000|2022-05-31 02:36:40|1995.22|1989.02|1995.58|1989.38|1995.58|1989.38|1994.97|1988.77|29
1653964610000|2022-05-31 02:36:50|1995.66|1989.46|1995.63|1989.43|1995.66|1989.46|1995.37|1989.17|30
1653964620000|2022-05-31 02:37:00|1995.62|1989.42|1994.76|1988.56|1995.7|1989.5|1994.66|1988.46|28
1653964630000|2022-05-31 02:37:10|1994.77|1988.57|1995.1|1988.9|1995.2|1989|1994.77|1988.57|25
1653964640000|2022-05-31 02:37:20|1995.06|1988.86|1994.86|1988.66|1995.06|1988.86|1994.84|1988.64|26
1653964650000|2022-05-31 02:37:30|1994.93|1988.73|1993.33|1987.13|1994.95|1988.75|1992.35|1986.15|32
1653964660000|2022-05-31 02:37:40|1992.94|1986.74|1992.99|1986.79|1993.16|1986.96|1992.65|1986.45|34
1653964670000|2022-05-31 02:37:50|1993.03|1986.83|1992.83|1986.63|1993.03|1986.83|1992.83|1986.63|25
1653964680000|2022-05-31 02:38:00|1992.84|1986.64|1993.61|1987.41|1993.65|1987.45|1992.38|1986.18|36
1653964690000|2022-05-31 02:38:10|1993.62|1987.42|1993.89|1987.69|1994|1987.8|1993.62|1987.42|31
1653964700000|2022-05-31 02:38:20|1993.88|1987.68|1993.61|1987.41|1993.92|1987.72|1993.33|1987.13|30
1653964710000|2022-05-31 02:38:30|1993.63|1987.43|1994.07|1987.87|1994.1|1987.9|1993.59|1987.39|21
1653964720000|2022-05-31 02:38:40|1994.08|1987.88|1993.84|1987.64|1994.19|1987.99|1993.83|1987.63|23
1653964730000|2022-05-31 02:38:50|1993.85|1987.65|1994.16|1987.96|1994.32|1988.12|1993.8|1987.6|24
1653964740000|2022-05-31 02:39:00|1994.15|1987.95|1994.09|1987.89|1994.18|1987.98|1994.02|1987.82|26
1653964750000|2022-05-31 02:39:10|1994.07|1987.87|1994.18|1987.98|1994.33|1988.13|1994.07|1987.87|27
1653964760000|2022-05-31 02:39:20|1994.19|1987.99|1994.69|1988.49|1994.97|1988.77|1993.91|1987.71|33
1653964770000|2022-05-31 02:39:30|1994.61|1988.41|1994.7|1988.5|1994.88|1988.68|1994.59|1988.39|22
1653964780000|2022-05-31 02:39:40|1994.72|1988.52|1994.77|1988.57|1994.81|1988.61|1994.57|1988.37|34
1653964790000|2022-05-31 02:39:50|1994.71|1988.51|1994.67|1988.47|1994.88|1988.68|1994.55|1988.35|26
1653964800000|2022-05-31 02:40:00|1994.66|1988.46|1994.64|1988.44|1994.82|1988.62|1994.47|1988.27|24
1653964810000|2022-05-31 02:40:10|1994.69|1988.49|1994.65|1988.45|1994.75|1988.55|1994.64|1988.44|17
1653964820000|2022-05-31 02:40:20|1994.69|1988.49|1994.67|1988.47|1994.78|1988.58|1994.52|1988.32|27
1653964830000|2022-05-31 02:40:30|1994.66|1988.46|1994.74|1988.54|1994.76|1988.56|1994.58|1988.38|25
1653964840000|2022-05-31 02:40:40|1994.71|1988.51|1994.81|1988.61|1994.84|1988.64|1994.64|1988.44|22
1653964850000|2022-05-31 02:40:50|1994.8|1988.6|1994.74|1988.54|1995.09|1988.89|1994.66|1988.46|29
1653964860000|2022-05-31 02:41:00|1994.69|1988.49|1994.71|1988.51|1994.86|1988.66|1994.51|1988.31|26
1653964870000|2022-05-31 02:41:10|1994.74|1988.54|1994.42|1988.22|1994.74|1988.54|1994.41|1988.21|22
1653964880000|2022-05-31 02:41:20|1994.41|1988.21|1994.29|1988.09|1994.46|1988.26|1994.25|1988.05|22
1653964890000|2022-05-31 02:41:30|1994.27|1988.07|1994.33|1988.13|1994.44|1988.24|1994.27|1988.07|23
1653964900000|2022-05-31 02:41:40|1994.34|1988.14|1994.25|1988.05|1994.37|1988.17|1994.25|1988.05|20
1653964910000|2022-05-31 02:41:50|1994.29|1988.09|1994.31|1988.11|1994.41|1988.21|1994.29|1988.09|20
1653964920000|2022-05-31 02:42:00|1994.32|1988.12|1994.49|1988.29|1994.53|1988.33|1994.29|1988.09|28
1653964930000|2022-05-31 02:42:10|1994.52|1988.32|1994.24|1988.04|1994.56|1988.36|1994.21|1988.01|20
1653964940000|2022-05-31 02:42:20|1994.23|1988.03|1992.51|1986.31|1994.23|1988.03|1992.31|1986.11|24
1653964950000|2022-05-31 02:42:30|1992.43|1986.23|1992.65|1986.45|1992.69|1986.49|1992.2|1986|33
1653964960000|2022-05-31 02:42:40|1992.64|1986.44|1993.08|1986.88|1993.17|1986.97|1992.3|1986.1|36
1653964970000|2022-05-31 02:42:50|1993.1|1986.9|1992.98|1986.78|1993.3|1987.1|1992.75|1986.55|29
1653964980000|2022-05-31 02:43:00|1993.03|1986.83|1992.92|1986.72|1993.07|1986.87|1992.34|1986.14|33
1653964990000|2022-05-31 02:43:10|1993.06|1986.86|1993.09|1986.89|1993.13|1986.93|1992.49|1986.29|36
1653965000000|2022-05-31 02:43:20|1993.17|1986.97|1993.98|1987.78|1993.98|1987.78|1993.17|1986.97|24
1653965010000|2022-05-31 02:43:30|1994.04|1987.84|1994.6|1988.4|1994.6|1988.4|1994.04|1987.84|19
1653965020000|2022-05-31 02:43:40|1994.59|1988.39|1994.56|1988.36|1994.67|1988.47|1994.5|1988.3|32
1653965030000|2022-05-31 02:43:50|1994.55|1988.35|1994.71|1988.51|1994.88|1988.68|1994.55|1988.35|33
1653965040000|2022-05-31 02:44:00|1994.7|1988.5|1994.5|1988.3|1994.81|1988.61|1994.39|1988.19|26
1653965050000|2022-05-31 02:44:10|1994.51|1988.31|1994.59|1988.39|1994.62|1988.42|1994.4|1988.2|26
1653965060000|2022-05-31 02:44:20|1994.6|1988.4|1994.55|1988.35|1994.74|1988.54|1994.55|1988.35|17
1653965070000|2022-05-31 02:44:30|1994.59|1988.39|1994.54|1988.34|1994.64|1988.44|1994.33|1988.13|25
1653965080000|2022-05-31 02:44:40|1994.47|1988.27|1993.74|1987.54|1994.53|1988.33|1993.67|1987.47|33
1653965090000|2022-05-31 02:44:50|1993.83|1987.63|1994.3|1988.1|1994.31|1988.11|1993.74|1987.54|27
1653965100000|2022-05-31 02:45:00|1994.32|1988.12|1995.1|1988.9|1995.3|1989.1|1994.32|1988.12|31
1653965110000|2022-05-31 02:45:10|1995.13|1988.93|1995.96|1989.76|1996.03|1989.83|1995.02|1988.82|31
1653965120000|2022-05-31 02:45:20|1995.98|1989.78|1996.07|1989.87|1996.17|1989.97|1995.9|1989.7|19
1653965130000|2022-05-31 02:45:30|1995.9|1989.7|1996.23|1990.03|1996.29|1990.09|1995.9|1989.7|32
1653965140000|2022-05-31 02:45:40|1996.22|1990.02|1996.23|1990.03|1996.3|1990.1|1996.01|1989.81|35
1653965150000|2022-05-31 02:45:50|1996.21|1990.01|1997.57|1991.37|1997.58|1991.38|1996.03|1989.83|31
1653965160000|2022-05-31 02:46:00|1997.56|1991.36|1997.7|1991.5|1997.94|1991.74|1997.35|1991.15|32
1653965170000|2022-05-31 02:46:10|1997.84|1991.64|1997.84|1991.64|1997.86|1991.66|1997.72|1991.52|27
1653965180000|2022-05-31 02:46:20|1997.86|1991.66|1997.88|1991.68|1997.94|1991.74|1997.59|1991.39|22
1653965190000|2022-05-31 02:46:30|1997.91|1991.71|1997.65|1991.45|1997.91|1991.71|1997.37|1991.17|29
1653965200000|2022-05-31 02:46:40|1997.64|1991.44|1997.28|1991.08|1997.68|1991.48|1997.02|1990.82|31
1653965210000|2022-05-31 02:46:50|1997.33|1991.13|1997.21|1991.01|1997.4|1991.2|1997.04|1990.84|30
1653965220000|2022-05-31 02:47:00|1997.25|1991.05|1997.97|1991.77|1997.99|1991.79|1997.19|1990.99|28
1653965230000|2022-05-31 02:47:10|1997.95|1991.75|1997.65|1991.45|1997.95|1991.75|1997.54|1991.34|28
1653965240000|2022-05-31 02:47:20|1997.85|1991.65|1997.18|1990.98|1997.85|1991.65|1996.98|1990.78|29
1653965250000|2022-05-31 02:47:30|1997.14|1990.94|1996.99|1990.79|1997.2|1991|1996.78|1990.58|30
1653965260000|2022-05-31 02:47:40|1997|1990.8|1996.88|1990.68|1997.08|1990.88|1996.86|1990.66|30
1653965270000|2022-05-31 02:47:50|1996.87|1990.67|1996.61|1990.41|1997.11|1990.91|1996.6|1990.4|19
1653965280000|2022-05-31 02:48:00|1997.04|1990.84|1998.32|1992.12|1999.08|1992.88|1997.04|1990.84|31
1653965290000|2022-05-31 02:48:10|1998.71|1992.51|1998.76|1992.56|1999.01|1992.81|1998.5|1992.3|25
1653965300000|2022-05-31 02:48:20|1998.75|1992.55|1998.88|1992.68|1998.88|1992.68|1997.65|1991.45|35
1653965310000|2022-05-31 02:48:30|1999.31|1993.11|1998.38|1992.18|1999.34|1993.14|1998.28|1992.08|31
1653965320000|2022-05-31 02:48:40|1998.33|1992.13|1998.9|1992.7|1998.92|1992.72|1998.33|1992.13|31
1653965330000|2022-05-31 02:48:50|1999.01|1992.81|1999.13|1992.93|1999.37|1993.17|1998.67|1992.47|29
1653965340000|2022-05-31 02:49:00|1998.86|1992.66|1997.8|1991.6|1998.86|1992.66|1997.76|1991.56|33
1653965350000|2022-05-31 02:49:10|1997.79|1991.59|1997.88|1991.68|1997.88|1991.68|1997.36|1991.16|27
1653965360000|2022-05-31 02:49:20|1997.59|1991.39|1997.15|1990.95|1997.94|1991.74|1997.15|1990.95|34
1653965370000|2022-05-31 02:49:30|1997.03|1990.83|1997.33|1991.13|1997.43|1991.23|1996.73|1990.53|36
1653965380000|2022-05-31 02:49:40|1997.34|1991.14|1997.52|1991.32|1997.61|1991.41|1997.26|1991.06|32
1653965390000|2022-05-31 02:49:50|1997.56|1991.36|1997.15|1990.95|1997.56|1991.36|1996.63|1990.43|30
1653965400000|2022-05-31 02:50:00|1997.11|1990.91|1997.2|1991|1997.63|1991.43|1996.82|1990.62|31
1653965410000|2022-05-31 02:50:10|1997.1|1990.9|1996.64|1990.44|1997.28|1991.08|1996.52|1990.32|26
1653965420000|2022-05-31 02:50:20|1996.66|1990.46|1996.24|1990.04|1996.78|1990.58|1996.11|1989.91|29
1653965430000|2022-05-31 02:50:30|1996.23|1990.03|1996.08|1989.88|1996.36|1990.16|1996.07|1989.87|31
1653965440000|2022-05-31 02:50:40|1996.06|1989.86|1996.32|1990.12|1996.37|1990.17|1996.01|1989.81|31
1653965450000|2022-05-31 02:50:50|1996.31|1990.11|1996.15|1989.95|1996.41|1990.21|1996.1|1989.9|30
1653965460000|2022-05-31 02:51:00|1996.12|1989.92|1995.9|1989.7|1996.19|1989.99|1995.89|1989.69|20
1653965470000|2022-05-31 02:51:10|1995.92|1989.72|1995.35|1989.15|1995.92|1989.72|1994.98|1988.78|30
1653965480000|2022-05-31 02:51:20|1995.34|1989.14|1995.99|1989.79|1996.01|1989.81|1995.31|1989.11|32
1653965490000|2022-05-31 02:51:30|1995.9|1989.7|1996.25|1990.05|1996.32|1990.12|1995.89|1989.69|20
1653965500000|2022-05-31 02:51:40|1996.32|1990.12|1996.37|1990.17|1996.45|1990.25|1995.95|1989.75|31
1653965510000|2022-05-31 02:51:50|1996.21|1990.01|1996.26|1990.06|1996.38|1990.18|1995.45|1989.25|35
1653965520000|2022-05-31 02:52:00|1996.19|1989.99|1998.28|1992.08|1998.28|1992.08|1995.3|1989.1|40
1653965530000|2022-05-31 02:52:10|1998.24|1992.04|1999.47|1993.27|1999.47|1993.27|1998.02|1991.82|34
1653965540000|2022-05-31 02:52:20|1999.51|1993.31|1999.13|1992.93|1999.57|1993.37|1998.93|1992.73|36
1653965550000|2022-05-31 02:52:30|1999.15|1992.95|1998.69|1992.49|1999.15|1992.95|1998.56|1992.36|30
1653965560000|2022-05-31 02:52:40|1998.7|1992.5|1998.68|1992.48|1998.93|1992.73|1998.49|1992.29|31
1653965570000|2022-05-31 02:52:50|1998.67|1992.47|1998.19|1991.99|1998.67|1992.47|1998.19|1991.99|25
1653965580000|2022-05-31 02:53:00|1998.18|1991.98|1998.77|1992.57|1999.1|1992.9|1998.18|1991.98|24
1653965590000|2022-05-31 02:53:10|1998.78|1992.58|1998.96|1992.76|1999.07|1992.87|1998.58|1992.38|30
1653965600000|2022-05-31 02:53:20|1998.95|1992.75|1999.04|1992.84|1999.21|1993.01|1998.67|1992.47|28
1653965610000|2022-05-31 02:53:30|1999.16|1992.96|1997.64|1991.44|1999.16|1992.96|1997.21|1991.01|32
1653965620000|2022-05-31 02:53:40|1997.62|1991.42|1996.9|1990.7|1997.69|1991.49|1996.87|1990.67|31
1653965630000|2022-05-31 02:53:50|1996.69|1990.49|1997.24|1991.04|1997.24|1991.04|1996.58|1990.38|35
1653965640000|2022-05-31 02:54:00|1997.37|1991.17|1996.79|1990.59|1997.37|1991.17|1996.74|1990.54|34
1653965650000|2022-05-31 02:54:10|1996.8|1990.6|1996.54|1990.34|1996.87|1990.67|1996.46|1990.26|25
1653965660000|2022-05-31 02:54:20|1996.5|1990.3|1996.51|1990.31|1996.71|1990.51|1996.34|1990.14|20
1653965670000|2022-05-31 02:54:30|1996.5|1990.3|1996.54|1990.34|1996.54|1990.34|1996.39|1990.19|27
1653965680000|2022-05-31 02:54:40|1996.51|1990.31|1996.74|1990.54|1996.82|1990.62|1996.45|1990.25|26
1653965690000|2022-05-31 02:54:50|1996.76|1990.56|1996.62|1990.42|1996.76|1990.56|1996.62|1990.42|26
1653965700000|2022-05-31 02:55:00|1996.53|1990.33|1996.64|1990.44|1996.89|1990.69|1996.45|1990.25|33
1653965710000|2022-05-31 02:55:10|1996.62|1990.42|1996.63|1990.43|1996.72|1990.52|1996.48|1990.28|31
1653965720000|2022-05-31 02:55:20|1996.62|1990.42|1996.57|1990.37|1996.67|1990.47|1996.44|1990.24|31
1653965730000|2022-05-31 02:55:30|1996.55|1990.35|1996.47|1990.27|1996.6|1990.4|1996.45|1990.25|30
1653965740000|2022-05-31 02:55:40|1996.46|1990.26|1996.56|1990.36|1996.65|1990.45|1996.45|1990.25|23
1653965750000|2022-05-31 02:55:50|1996.67|1990.47|1996.54|1990.34|1996.7|1990.5|1996.54|1990.34|13
1653965760000|2022-05-31 02:56:00|1996.73|1990.53|1996.65|1990.45|1996.73|1990.53|1996.42|1990.22|28
1653965770000|2022-05-31 02:56:10|1996.62|1990.42|1997.92|1991.72|1997.92|1991.72|1996.51|1990.31|25
1653965780000|2022-05-31 02:56:20|1997.93|1991.73|1997.98|1991.78|1998.03|1991.83|1997.74|1991.54|28
1653965790000|2022-05-31 02:56:30|1997.97|1991.77|1998.27|1992.07|1998.27|1992.07|1997.95|1991.75|26
1653965800000|2022-05-31 02:56:40|1998.25|1992.05|1998.33|1992.13|1998.5|1992.3|1998.25|1992.05|32
1653965810000|2022-05-31 02:56:50|1998.42|1992.22|1998.36|1992.16|1998.47|1992.27|1998.33|1992.13|16
1653965820000|2022-05-31 02:57:00|1998.35|1992.15|1998.26|1992.06|1998.41|1992.21|1998.06|1991.86|28
1653965830000|2022-05-31 02:57:10|1998.34|1992.14|1998.4|1992.2|1998.43|1992.23|1998.3|1992.1|25
1653965840000|2022-05-31 02:57:20|1998.39|1992.19|2000|1993.8|2000.03|1993.83|1998.39|1992.19|30
1653965850000|2022-05-31 02:57:30|2000.02|1993.82|2000.07|1993.87|2000.38|1994.18|1999.88|1993.68|24
1653965860000|2022-05-31 02:57:40|2000.05|1993.85|1999.13|1992.93|2000.05|1993.85|1999.08|1992.88|33
1653965870000|2022-05-31 02:57:50|1999.15|1992.95|1999.22|1993.02|1999.33|1993.13|1999.06|1992.86|32
1653965880000|2022-05-31 02:58:00|1999.25|1993.05|1999.66|1993.46|2000.04|1993.84|1999.25|1993.05|33
1653965890000|2022-05-31 02:58:10|1999.6|1993.4|1999.5|1993.3|1999.72|1993.52|1999.44|1993.24|30
1653965900000|2022-05-31 02:58:20|1999.55|1993.35|1999.68|1993.48|1999.95|1993.75|1999.23|1993.03|38
1653965910000|2022-05-31 02:58:30|1999.65|1993.45|1999.69|1993.49|1999.71|1993.51|1999.44|1993.24|32
1653965920000|2022-05-31 02:58:40|1999.72|1993.52|1999.68|1993.48|1999.72|1993.52|1999.59|1993.39|28
1653965930000|2022-05-31 02:58:50|1999.61|1993.41|1999.23|1993.03|1999.69|1993.49|1999.05|1992.85|26
1653965940000|2022-05-31 02:59:00|1999.37|1993.17|1999.38|1993.18|1999.66|1993.46|1999.19|1992.99|24
1653965950000|2022-05-31 02:59:10|1999.39|1993.19|1998.99|1992.79|1999.39|1993.19|1998.83|1992.63|22
1653965960000|2022-05-31 02:59:20|1998.98|1992.78|1998.71|1992.51|1999.02|1992.82|1998.65|1992.45|30
1653965970000|2022-05-31 02:59:30|1998.76|1992.56|1998.72|1992.52|1998.82|1992.62|1998.51|1992.31|28
1653965980000|2022-05-31 02:59:40|1998.54|1992.34|1998.01|1991.81|1998.69|1992.49|1997.93|1991.73|24
1653965990000|2022-05-31 02:59:50|1998.05|1991.85|1998.05|1991.85|1998.3|1992.1|1997.77|1991.57|30
1653966000000|2022-05-31 03:00:00|1998.07|1991.87|1999.73|1993.53|1999.82|1993.62|1997.85|1991.65|37
1653966010000|2022-05-31 03:00:10|1999.7|1993.5|1999.61|1993.41|1999.7|1993.5|1999.6|1993.4|30
1653966020000|2022-05-31 03:00:20|1999.62|1993.42|1999.28|1993.08|1999.66|1993.46|1999.28|1993.08|25
1653966030000|2022-05-31 03:00:30|1999.34|1993.14|1999.4|1993.2|1999.46|1993.26|1999.17|1992.97|25
1653966040000|2022-05-31 03:00:40|1999.39|1993.19|1999.34|1993.14|1999.39|1993.19|1999.27|1993.07|26
1653966050000|2022-05-31 03:00:50|1999.33|1993.13|1999.24|1993.04|1999.34|1993.14|1999.18|1992.98|16
1653966060000|2022-05-31 03:01:00|1999.43|1993.23|1999.14|1992.94|1999.57|1993.37|1999.09|1992.89|30
1653966070000|2022-05-31 03:01:10|1999.11|1992.91|1998.99|1992.79|1999.12|1992.92|1998.94|1992.74|31
1653966080000|2022-05-31 03:01:20|1998.98|1992.78|1998.89|1992.69|1999.04|1992.84|1998.87|1992.67|27
1653966090000|2022-05-31 03:01:30|1998.86|1992.66|1998.44|1992.24|1998.88|1992.68|1998.3|1992.1|21
1653966100000|2022-05-31 03:01:40|1998.5|1992.3|1998.51|1992.31|1998.55|1992.35|1998.35|1992.15|32
1653966110000|2022-05-31 03:01:50|1998.55|1992.35|1998.19|1991.99|1998.59|1992.39|1998.06|1991.86|32
1653966120000|2022-05-31 03:02:00|1998.18|1991.98|1999.89|1993.69|2000.47|1994.27|1997.58|1991.38|36
1653966130000|2022-05-31 03:02:10|1999.97|1993.77|1999.14|1992.94|2000.1|1993.9|1997.9|1991.7|38
1653966140000|2022-05-31 03:02:20|1999.07|1992.87|1999|1992.8|1999.19|1992.99|1998.9|1992.7|34
1653966150000|2022-05-31 03:02:30|1998.97|1992.77|1997.97|1991.77|1998.97|1992.77|1997.92|1991.72|36
1653966160000|2022-05-31 03:02:40|1998.13|1991.93|1996.78|1990.58|1998.33|1992.13|1996.77|1990.57|36
1653966170000|2022-05-31 03:02:50|1996.79|1990.59|1996.53|1990.33|1996.93|1990.73|1996.49|1990.29|34
1653966180000|2022-05-31 03:03:00|1996.54|1990.34|1996.77|1990.57|1996.77|1990.57|1996.42|1990.22|30
1653966190000|2022-05-31 03:03:10|1996.75|1990.55|1996.5|1990.3|1996.76|1990.56|1996.45|1990.25|32
1653966200000|2022-05-31 03:03:20|1996.43|1990.23|1996.46|1990.26|1996.59|1990.39|1996.43|1990.23|27
1653966210000|2022-05-31 03:03:30|1996.48|1990.28|1996.16|1989.96|1996.54|1990.34|1996.04|1989.84|34
1653966220000|2022-05-31 03:03:40|1996.36|1990.16|1996.39|1990.19|1996.63|1990.43|1996.36|1990.16|29
1653966230000|2022-05-31 03:03:50|1996.44|1990.24|1996.47|1990.27|1996.48|1990.28|1996.39|1990.19|26
1653966240000|2022-05-31 03:04:00|1996.48|1990.28|1996.33|1990.13|1996.49|1990.29|1996.22|1990.02|27
1653966250000|2022-05-31 03:04:10|1996.37|1990.17|1996.35|1990.15|1996.48|1990.28|1996.24|1990.04|30
1653966260000|2022-05-31 03:04:20|1996.36|1990.16|1996.59|1990.39|1996.69|1990.49|1996.34|1990.14|30
1653966270000|2022-05-31 03:04:30|1996.6|1990.4|1997.74|1991.54|1997.77|1991.57|1996.53|1990.33|31
1653966280000|2022-05-31 03:04:40|1997.69|1991.49|1997.68|1991.48|1998.04|1991.84|1997.67|1991.47|31
1653966290000|2022-05-31 03:04:50|1997.72|1991.52|1997.8|1991.6|1997.81|1991.61|1997.66|1991.46|16
1653966300000|2022-05-31 03:05:00|1997.79|1991.59|1997.68|1991.48|1997.82|1991.62|1997.49|1991.29|26
1653966310000|2022-05-31 03:05:10|1997.59|1991.39|1997.59|1991.39|1997.74|1991.54|1997.54|1991.34|26
1653966320000|2022-05-31 03:05:20|1997.63|1991.43|1998.07|1991.87|1998.43|1992.23|1997.45|1991.25|24
1653966330000|2022-05-31 03:05:30|1998.1|1991.9|1998.64|1992.44|1998.76|1992.56|1998.1|1991.9|34
1653966340000|2022-05-31 03:05:40|1998.88|1992.68|1998.74|1992.54|1999.25|1993.05|1998.74|1992.54|34
1653966350000|2022-05-31 03:05:50|1998.67|1992.47|2000.14|1993.94|2000.61|1994.41|1998.67|1992.47|30
1653966360000|2022-05-31 03:06:00|2000.2|1994|2000.31|1994.11|2000.54|1994.34|2000.19|1993.99|39
1653966370000|2022-05-31 03:06:10|2000.24|1994.04|2000.33|1994.13|2000.41|1994.21|2000.24|1994.04|30
1653966380000|2022-05-31 03:06:20|2000.27|1994.07|1999.29|1993.09|2000.27|1994.07|1999.24|1993.04|36
1653966390000|2022-05-31 03:06:30|1999.4|1993.2|1998.38|1992.18|1999.4|1993.2|1998.38|1992.18|32
1653966400000|2022-05-31 03:06:40|1998.4|1992.2|1998.55|1992.35|1998.61|1992.41|1998.07|1991.87|27
1653966410000|2022-05-31 03:06:50|1998.48|1992.28|1998.99|1992.79|1999.31|1993.11|1998.42|1992.22|33
1653966420000|2022-05-31 03:07:00|1999.01|1992.81|1999.68|1993.48|1999.82|1993.62|1998.89|1992.69|23
1653966430000|2022-05-31 03:07:10|1999.72|1993.52|1999.44|1993.24|1999.72|1993.52|1998.89|1992.69|32
1653966440000|2022-05-31 03:07:20|1999.46|1993.26|1998.9|1992.7|1999.46|1993.26|1998.81|1992.61|33
1653966450000|2022-05-31 03:07:30|1998.91|1992.71|1998.96|1992.76|1998.96|1992.76|1998.8|1992.6|32
1653966460000|2022-05-31 03:07:40|1999.17|1992.97|1999.31|1993.11|1999.52|1993.32|1999.17|1992.97|29
1653966470000|2022-05-31 03:07:50|1999.34|1993.14|1999.51|1993.31|1999.53|1993.33|1999.31|1993.11|27
1653966480000|2022-05-31 03:08:00|1999.5|1993.3|1999.4|1993.2|1999.64|1993.44|1999.4|1993.2|28
1653966490000|2022-05-31 03:08:10|1999.39|1993.19|1999.59|1993.39|2000.06|1993.86|1999.28|1993.08|37
1653966500000|2022-05-31 03:08:20|1999.69|1993.49|1999.68|1993.48|1999.69|1993.49|1999.53|1993.33|30
1653966510000|2022-05-31 03:08:30|1999.59|1993.39|1999.18|1992.98|1999.59|1993.39|1998.98|1992.78|31
1653966520000|2022-05-31 03:08:40|1999.22|1993.02|1999.28|1993.08|1999.35|1993.15|1999.14|1992.94|27
1653966530000|2022-05-31 03:08:50|1999.3|1993.1|1999.29|1993.09|1999.32|1993.12|1999.14|1992.94|25
1653966540000|2022-05-31 03:09:00|1999.31|1993.11|2000.69|1994.49|2000.69|1994.49|1999.13|1992.93|28
1653966550000|2022-05-31 03:09:10|2000.71|1994.51|2000.5|1994.3|2001.23|1995.03|2000.18|1993.98|37
1653966560000|2022-05-31 03:09:20|2000.59|1994.39|2000.41|1994.21|2000.79|1994.59|2000.31|1994.11|32
1653966570000|2022-05-31 03:09:30|2000.44|1994.24|2000.54|1994.34|2000.69|1994.49|2000.25|1994.05|26
1653966580000|2022-05-31 03:09:40|2000.57|1994.37|2001.1|1994.9|2001.1|1994.9|2000.51|1994.31|27
1653966590000|2022-05-31 03:09:50|2001.04|1994.84|2000.84|1994.64|2001.37|1995.17|2000.7|1994.5|27
1653966600000|2022-05-31 03:10:00|2000.81|1994.61|2000.04|1993.84|2000.88|1994.68|1999.97|1993.77|29
1653966610000|2022-05-31 03:10:10|2000.05|1993.85|2000.54|1994.34|2000.85|1994.65|1999.98|1993.78|36
1653966620000|2022-05-31 03:10:20|2000.55|1994.35|2000.31|1994.11|2000.66|1994.46|2000.23|1994.03|33
1653966630000|2022-05-31 03:10:30|2000.25|1994.05|2000.35|1994.15|2000.46|1994.26|2000.24|1994.04|28
1653966640000|2022-05-31 03:10:40|2000.36|1994.16|2000.17|1993.97|2000.39|1994.19|2000.02|1993.82|30
1653966650000|2022-05-31 03:10:50|2000.18|1993.98|2000.41|1994.21|2000.44|1994.24|2000.12|1993.92|18
1653966660000|2022-05-31 03:11:00|2000.36|1994.16|2000.16|1993.96|2000.57|1994.37|1999.81|1993.61|32
1653966670000|2022-05-31 03:11:10|2000.54|1994.34|2000.79|1994.59|2000.8|1994.6|2000.51|1994.31|31
1653966680000|2022-05-31 03:11:20|2000.81|1994.61|2000.4|1994.2|2000.81|1994.61|2000.32|1994.12|32
1653966690000|2022-05-31 03:11:30|2000.24|1994.04|2000.36|1994.16|2000.36|1994.16|2000.04|1993.84|33
1653966700000|2022-05-31 03:11:40|2000.35|1994.15|1999.76|1993.56|2000.37|1994.17|1999.76|1993.56|37
1653966710000|2022-05-31 03:11:50|2000.02|1993.82|1999.95|1993.75|2000.06|1993.86|1999.88|1993.68|32
1653966720000|2022-05-31 03:12:00|1999.96|1993.76|1999.84|1993.64|2000.12|1993.92|1999.71|1993.51|34
1653966730000|2022-05-31 03:12:10|1999.69|1993.49|1998.59|1992.39|1999.69|1993.49|1998.59|1992.39|34
1653966740000|2022-05-31 03:12:20|1998.54|1992.34|1999.52|1993.32|1999.52|1993.32|1998.46|1992.26|27
1653966750000|2022-05-31 03:12:30|1999.77|1993.57|2000.85|1994.65|2000.86|1994.66|1999.62|1993.42|35
1653966760000|2022-05-31 03:12:40|2000.86|1994.66|1999.95|1993.75|2000.94|1994.74|1999.89|1993.69|31
1653966770000|2022-05-31 03:12:50|1999.99|1993.79|2000.04|1993.84|2000.15|1993.95|1999.72|1993.52|35
1653966780000|2022-05-31 03:13:00|2000.05|1993.85|1999.58|1993.38|2000.1|1993.9|1999.58|1993.38|30
1653966790000|2022-05-31 03:13:10|1999.46|1993.26|1999.7|1993.5|1999.7|1993.5|1998.79|1992.59|38
1653966800000|2022-05-31 03:13:20|1999.69|1993.49|2000.29|1994.09|2000.33|1994.13|1999.24|1993.04|38
1653966810000|2022-05-31 03:13:30|2000.28|1994.08|2000.38|1994.18|2000.44|1994.24|2000.23|1994.03|34
1653966820000|2022-05-31 03:13:40|2000.41|1994.21|2000.29|1994.09|2000.52|1994.32|2000.29|1994.09|28
1653966830000|2022-05-31 03:13:50|2000.25|1994.05|2000.02|1993.82|2000.3|1994.1|2000.02|1993.82|23
1653966840000|2022-05-31 03:14:00|2000.14|1993.94|2000|1993.8|2000.23|1994.03|1999.58|1993.38|33
1653966850000|2022-05-31 03:14:10|1999.97|1993.77|1999.97|1993.77|2000.05|1993.85|1999.88|1993.68|34
1653966860000|2022-05-31 03:14:20|1999.98|1993.78|2000.13|1993.93|2000.15|1993.95|1999.87|1993.67|28
1653966870000|2022-05-31 03:14:30|2000.1|1993.9|2000.37|1994.17|2000.38|1994.18|2000.06|1993.86|32
1653966880000|2022-05-31 03:14:40|2000.47|1994.27|2001.42|1995.22|2001.42|1995.22|2000.42|1994.22|37
1653966890000|2022-05-31 03:14:50|2001.2|1995|2004.65|1998.45|2004.94|1998.74|2001.09|1994.89|29
1653966900000|2022-05-31 03:15:00|2004.34|1998.14|2004.09|1997.89|2004.37|1998.17|2003.55|1997.35|38
1653966910000|2022-05-31 03:15:10|2004.15|1997.95|2003.55|1997.35|2004.85|1998.65|2003.55|1997.35|38
1653966920000|2022-05-31 03:15:20|2003.39|1997.19|2003.4|1997.2|2003.53|1997.33|2003.2|1997|39
1653966930000|2022-05-31 03:15:30|2003.46|1997.26|2002.94|1996.74|2003.46|1997.26|2002.94|1996.74|37
1653966940000|2022-05-31 03:15:40|2002.93|1996.73|2003.13|1996.93|2003.2|1997|2002.74|1996.54|36
1653966950000|2022-05-31 03:15:50|2003.09|1996.89|2003|1996.8|2003.16|1996.96|2002.93|1996.73|29
1653966960000|2022-05-31 03:16:00|2003.06|1996.86|2003.19|1996.99|2003.21|1997.01|2002.3|1996.1|35
1653966970000|2022-05-31 03:16:10|2003.21|1997.01|2003.5|1997.3|2003.69|1997.49|2002.7|1996.5|36
1653966980000|2022-05-31 03:16:20|2003.52|1997.32|2002.73|1996.53|2003.52|1997.32|2002.73|1996.53|36
1653966990000|2022-05-31 03:16:30|2002.75|1996.55|2002.7|1996.5|2002.9|1996.7|2002.12|1995.92|32
1653967000000|2022-05-31 03:16:40|2002.73|1996.53|2002.68|1996.48|2002.76|1996.56|2002.38|1996.18|38
1653967010000|2022-05-31 03:16:50|2002.66|1996.46|2002.65|1996.45|2002.8|1996.6|2001.79|1995.59|33
1653967020000|2022-05-31 03:17:00|2002.7|1996.5|2002.04|1995.84|2002.73|1996.53|2001.93|1995.73|35
1653967030000|2022-05-31 03:17:10|2002.03|1995.83|2001.65|1995.45|2002.33|1996.13|2001.36|1995.16|32
1653967040000|2022-05-31 03:17:20|2001.51|1995.31|2001.09|1994.89|2001.51|1995.31|2000.83|1994.63|38
1653967050000|2022-05-31 03:17:30|2001.1|1994.9|2001.02|1994.82|2001.15|1994.95|2000.99|1994.79|29
1653967060000|2022-05-31 03:17:40|2000.96|1994.76|2001.16|1994.96|2001.19|1994.99|2000.96|1994.76|27
1653967070000|2022-05-31 03:17:50|2001.13|1994.93|2001.19|1994.99|2001.21|1995.01|2001.11|1994.91|26
1653967080000|2022-05-31 03:18:00|2001.2|1995|2001.05|1994.85|2001.2|1995|2000.91|1994.71|27
1653967090000|2022-05-31 03:18:10|2001.02|1994.82|2000.6|1994.4|2001.11|1994.91|2000.43|1994.23|36
1653967100000|2022-05-31 03:18:20|2000.52|1994.32|2000.08|1993.88|2000.61|1994.41|1999.98|1993.78|28
1653967110000|2022-05-31 03:18:30|1999.47|1993.27|1998.58|1992.38|1999.47|1993.27|1998.44|1992.24|32
1653967120000|2022-05-31 03:18:40|1998.51|1992.31|1998.55|1992.35|1998.71|1992.51|1998.07|1991.87|34
1653967130000|2022-05-31 03:18:50|1998.67|1992.47|1997.56|1991.36|1998.73|1992.53|1997.42|1991.22|32
1653967140000|2022-05-31 03:19:00|1997.55|1991.35|1997.24|1991.04|1997.88|1991.68|1997.24|1991.04|28
1653967150000|2022-05-31 03:19:10|1997.2|1991|1996.73|1990.53|1997.43|1991.23|1996.59|1990.39|36
1653967160000|2022-05-31 03:19:20|1996.71|1990.51|1996.63|1990.43|1996.81|1990.61|1996.52|1990.32|32
1653967170000|2022-05-31 03:19:30|1996.71|1990.51|1996.54|1990.34|1996.81|1990.61|1996.39|1990.19|28
1653967180000|2022-05-31 03:19:40|1996.8|1990.6|1997.81|1991.61|1997.82|1991.62|1995.95|1989.75|28
1653967190000|2022-05-31 03:19:50|1997.7|1991.5|1997.57|1991.37|1997.95|1991.75|1997.57|1991.37|38
1653967200000|2022-05-31 03:20:00|1997.78|1991.58|1999.57|1993.37|1999.57|1993.37|1997.78|1991.58|36
1653967210000|2022-05-31 03:20:10|1999.59|1993.39|1999.56|1993.36|1999.9|1993.7|1999.33|1993.13|31
1653967220000|2022-05-31 03:20:20|1999.58|1993.38|1998.37|1992.17|1999.58|1993.38|1998.3|1992.1|30
1653967230000|2022-05-31 03:20:30|1998.46|1992.26|1997.21|1991.01|1998.53|1992.33|1997.21|1991.01|31
1653967240000|2022-05-31 03:20:40|1997.41|1991.21|1996.91|1990.71|1997.41|1991.21|1996.9|1990.7|33
1653967250000|2022-05-31 03:20:50|1996.93|1990.73|1996.75|1990.55|1997.81|1991.61|1996.75|1990.55|35
1653967260000|2022-05-31 03:21:00|1996.08|1989.88|1996.73|1990.53|1997.04|1990.84|1995.78|1989.58|32
1653967270000|2022-05-31 03:21:10|1996.69|1990.49|1996.16|1989.96|1996.85|1990.65|1996.1|1989.9|34
1653967280000|2022-05-31 03:21:20|1996.38|1990.18|1995.83|1989.63|1996.44|1990.24|1995.69|1989.49|28
1653967290000|2022-05-31 03:21:30|1996|1989.8|1996.62|1990.42|1996.71|1990.51|1995.83|1989.63|34
1653967300000|2022-05-31 03:21:40|1996.59|1990.39|1995.78|1989.58|1996.59|1990.39|1995.78|1989.58|22
1653967310000|2022-05-31 03:21:50|1995.91|1989.71|1996.64|1990.44|1996.78|1990.58|1995.82|1989.62|29
1653967320000|2022-05-31 03:22:00|1996.63|1990.43|1997.13|1990.93|1997.2|1991|1996.6|1990.4|33
1653967330000|2022-05-31 03:22:10|1997.16|1990.96|1997.14|1990.94|1997.31|1991.11|1997.04|1990.84|33
1653967340000|2022-05-31 03:22:20|1997.17|1990.97|1996.1|1989.9|1997.17|1990.97|1996.1|1989.9|33
1653967350000|2022-05-31 03:22:30|1996.16|1989.96|1996.1|1989.9|1996.16|1989.96|1995.87|1989.67|31
1653967360000|2022-05-31 03:22:40|1996.06|1989.86|1995.75|1989.55|1996.13|1989.93|1995.75|1989.55|27
1653967370000|2022-05-31 03:22:50|1995.7|1989.5|1996.45|1990.25|1997.12|1990.92|1995.7|1989.5|34
1653967380000|2022-05-31 03:23:00|1996.47|1990.27|1996.71|1990.51|1996.9|1990.7|1996.47|1990.27|30
1653967390000|2022-05-31 03:23:10|1996.7|1990.5|1997.42|1991.22|1997.45|1991.25|1996.7|1990.5|26
1653967400000|2022-05-31 03:23:20|1997.45|1991.25|1997.49|1991.29|1997.64|1991.44|1997.36|1991.16|28
1653967410000|2022-05-31 03:23:30|1997.48|1991.28|1996.78|1990.58|1997.52|1991.32|1996.78|1990.58|26
1653967420000|2022-05-31 03:23:40|1996.84|1990.64|1996.77|1990.57|1997.05|1990.85|1996.68|1990.48|33
1653967430000|2022-05-31 03:23:50|1996.76|1990.56|1996.67|1990.47|1996.84|1990.64|1996.66|1990.46|18
1653967440000|2022-05-31 03:24:00|1996.65|1990.45|1997.33|1991.13|1997.74|1991.54|1996.65|1990.45|33
1653967450000|2022-05-31 03:24:10|1997.35|1991.15|1997.43|1991.23|1997.46|1991.26|1997.11|1990.91|32
1653967460000|2022-05-31 03:24:20|1997.45|1991.25|1997.15|1990.95|1997.48|1991.28|1997.13|1990.93|30
1653967470000|2022-05-31 03:24:30|1997.1|1990.9|1996.61|1990.41|1997.22|1991.02|1996.6|1990.4|24
1653967480000|2022-05-31 03:24:40|1996.6|1990.4|1996.74|1990.54|1997.03|1990.83|1996.56|1990.36|31
1653967490000|2022-05-31 03:24:50|1996.75|1990.55|1996.78|1990.58|1997.17|1990.97|1996.61|1990.41|35
1653967500000|2022-05-31 03:25:00|1996.85|1990.65|1996.58|1990.38|1997.02|1990.82|1996.47|1990.27|33
1653967510000|2022-05-31 03:25:10|1996.61|1990.41|1996.09|1989.89|1996.65|1990.45|1995.8|1989.6|26
1653967520000|2022-05-31 03:25:20|1996.1|1989.9|1995.58|1989.38|1996.1|1989.9|1995.58|1989.38|28
1653967530000|2022-05-31 03:25:30|1995.35|1989.15|1996.26|1990.06|1997.45|1991.25|1995.35|1989.15|30
1653967540000|2022-05-31 03:25:40|1996.25|1990.05|1997.03|1990.83|1997.19|1990.99|1996.25|1990.05|31
1653967550000|2022-05-31 03:25:50|1997.09|1990.89|1996.69|1990.49|1997.11|1990.91|1996|1989.8|38
1653967560000|2022-05-31 03:26:00|1996.73|1990.53|1996.64|1990.44|1997.19|1990.99|1996.27|1990.07|32
1653967570000|2022-05-31 03:26:10|1996.65|1990.45|1995.87|1989.67|1996.84|1990.64|1995.54|1989.34|32
1653967580000|2022-05-31 03:26:20|1995.91|1989.71|1994.71|1988.51|1995.91|1989.71|1994.6|1988.4|38
1653967590000|2022-05-31 03:26:30|1994.72|1988.52|1993.92|1987.72|1995.21|1989.01|1993.89|1987.69|28
1653967600000|2022-05-31 03:26:40|1994.03|1987.83|1994.93|1988.73|1995.11|1988.91|1994.03|1987.83|31
1653967610000|2022-05-31 03:26:50|1994.95|1988.75|1994.04|1987.84|1994.95|1988.75|1993.91|1987.71|31
1653967620000|2022-05-31 03:27:00|1993.92|1987.72|1994.29|1988.09|1994.7|1988.5|1993.92|1987.72|30
1653967630000|2022-05-31 03:27:10|1994.4|1988.2|1994.97|1988.77|1995.28|1989.08|1994.38|1988.18|33
1653967640000|2022-05-31 03:27:20|1994.86|1988.66|1995.05|1988.85|1995.17|1988.97|1994.74|1988.54|27
1653967650000|2022-05-31 03:27:30|1994.99|1988.79|1994.61|1988.41|1995.05|1988.85|1994.51|1988.31|29
1653967660000|2022-05-31 03:27:40|1994.62|1988.42|1993.63|1987.43|1994.7|1988.5|1993.63|1987.43|32
1653967670000|2022-05-31 03:27:50|1993.74|1987.54|1993.77|1987.57|1993.94|1987.74|1993.73|1987.53|30
1653967680000|2022-05-31 03:28:00|1993.81|1987.61|1994.93|1988.73|1994.96|1988.76|1993.7|1987.5|34
1653967690000|2022-05-31 03:28:10|1994.92|1988.72|1994.63|1988.43|1994.92|1988.72|1994.36|1988.16|31
1653967700000|2022-05-31 03:28:20|1994.61|1988.41|1994.6|1988.4|1994.73|1988.53|1994.45|1988.25|32
1653967710000|2022-05-31 03:28:30|1994.62|1988.42|1995.58|1989.38|1995.58|1989.38|1994.59|1988.39|35
1653967720000|2022-05-31 03:28:40|1995.76|1989.56|1995.2|1989|1996.05|1989.85|1995.13|1988.93|36
1653967730000|2022-05-31 03:28:50|1995.18|1988.98|1995.19|1988.99|1995.23|1989.03|1995.11|1988.91|24
1653967740000|2022-05-31 03:29:00|1995.08|1988.88|1995.7|1989.5|1995.73|1989.53|1995.08|1988.88|32
1653967750000|2022-05-31 03:29:10|1995.63|1989.43|1995.41|1989.21|1995.68|1989.48|1995.26|1989.06|31
1653967760000|2022-05-31 03:29:20|1995.32|1989.12|1995.58|1989.38|1995.67|1989.47|1995.25|1989.05|27
1653967770000|2022-05-31 03:29:30|1995.57|1989.37|1995.57|1989.37|1995.64|1989.44|1995.29|1989.09|34
1653967780000|2022-05-31 03:29:40|1995.55|1989.35|1995.2|1989|1995.56|1989.36|1995.09|1988.89|20
1653967790000|2022-05-31 03:29:50|1995.19|1988.99|1995.09|1988.89|1995.25|1989.05|1995.08|1988.88|27
1653967800000|2022-05-31 03:30:00|1995.17|1988.97|1994.16|1987.96|1995.22|1989.02|1994.1|1987.9|26
1653967810000|2022-05-31 03:30:10|1994.2|1988|1993.92|1987.72|1994.28|1988.08|1993.68|1987.48|28
1653967820000|2022-05-31 03:30:20|1993.86|1987.66|1993.46|1987.26|1994.04|1987.84|1993.32|1987.12|35
1653967830000|2022-05-31 03:30:30|1993.39|1987.19|1992.92|1986.72|1993.39|1987.19|1992.84|1986.64|28
1653967840000|2022-05-31 03:30:40|1992.81|1986.61|1992.31|1986.11|1993.11|1986.91|1992|1985.8|36
1653967850000|2022-05-31 03:30:50|1992.32|1986.12|1994.1|1987.9|1994.15|1987.95|1991.99|1985.79|34
1653967860000|2022-05-31 03:31:00|1994.13|1987.93|1994.6|1988.4|1994.67|1988.47|1994.04|1987.84|29
1653967870000|2022-05-31 03:31:10|1994.61|1988.41|1994.75|1988.55|1994.83|1988.63|1994.14|1987.94|31
1653967880000|2022-05-31 03:31:20|1994.83|1988.63|1992.22|1986.02|1994.83|1988.63|1992.22|1986.02|26
1653967890000|2022-05-31 03:31:30|1992.24|1986.04|1991.57|1985.37|1992.24|1986.04|1991.53|1985.33|33
1653967900000|2022-05-31 03:31:40|1991.53|1985.33|1990.34|1984.14|1991.55|1985.35|1990.31|1984.11|28
1653967910000|2022-05-31 03:31:50|1990.5|1984.3|1990.51|1984.31|1990.61|1984.41|1990.38|1984.18|31
1653967920000|2022-05-31 03:32:00|1990.46|1984.26|1990.48|1984.28|1990.66|1984.46|1990.33|1984.13|31
1653967930000|2022-05-31 03:32:10|1990.51|1984.31|1990.46|1984.26|1990.69|1984.49|1990.43|1984.23|25
1653967940000|2022-05-31 03:32:20|1990.58|1984.38|1991.36|1985.16|1991.44|1985.24|1990.36|1984.16|36
1653967950000|2022-05-31 03:32:30|1991.35|1985.15|1990.76|1984.56|1991.37|1985.17|1990.71|1984.51|36
1653967960000|2022-05-31 03:32:40|1990.82|1984.62|1990.64|1984.44|1990.86|1984.66|1990.62|1984.42|32
1653967970000|2022-05-31 03:32:50|1990.67|1984.47|1990.23|1984.03|1990.78|1984.58|1990.18|1983.98|29
1653967980000|2022-05-31 03:33:00|1990.22|1984.02|1990.19|1983.99|1990.32|1984.12|1990.16|1983.96|19
1653967990000|2022-05-31 03:33:10|1990.23|1984.03|1990.33|1984.13|1990.91|1984.71|1990.21|1984.01|31
1653968000000|2022-05-31 03:33:20|1990.35|1984.15|1990.47|1984.27|1990.67|1984.47|1990.31|1984.11|32
1653968010000|2022-05-31 03:33:30|1990.46|1984.26|1990.66|1984.46|1990.74|1984.54|1990.32|1984.12|22
1653968020000|2022-05-31 03:33:40|1990.56|1984.36|1990.92|1984.72|1990.92|1984.72|1990.34|1984.14|30
1653968030000|2022-05-31 03:33:50|1991.01|1984.81|1991.52|1985.32|1991.74|1985.54|1991.01|1984.81|37
1653968040000|2022-05-31 03:34:00|1991.46|1985.26|1991.64|1985.44|1991.68|1985.48|1990.95|1984.75|37
1653968050000|2022-05-31 03:34:10|1991.34|1985.14|1990.55|1984.35|1991.34|1985.14|1990.54|1984.34|31
1653968060000|2022-05-31 03:34:20|1990.49|1984.29|1990.66|1984.46|1990.69|1984.49|1990.49|1984.29|20
1653968070000|2022-05-31 03:34:30|1990.72|1984.52|1990.78|1984.58|1990.78|1984.58|1990.66|1984.46|26
1653968080000|2022-05-31 03:34:40|1990.65|1984.45|1990.94|1984.74|1990.99|1984.79|1990.55|1984.35|33
1653968090000|2022-05-31 03:34:50|1990.98|1984.78|1990.88|1984.68|1990.98|1984.78|1990.78|1984.58|24
1653968100000|2022-05-31 03:35:00|1990.86|1984.66|1990.88|1984.68|1990.93|1984.73|1990.52|1984.32|26
1653968110000|2022-05-31 03:35:10|1990.87|1984.67|1991.68|1985.48|1991.93|1985.73|1990.78|1984.58|35
1653968120000|2022-05-31 03:35:20|1991.64|1985.44|1991.04|1984.84|1991.68|1985.48|1990.92|1984.72|35
1653968130000|2022-05-31 03:35:30|1991.05|1984.85|1990.26|1984.06|1991.24|1985.04|1990.26|1984.06|30
1653968140000|2022-05-31 03:35:40|1990.38|1984.18|1990.77|1984.57|1990.77|1984.57|1990.34|1984.14|31
1653968150000|2022-05-31 03:35:50|1990.76|1984.56|1990.88|1984.68|1991.03|1984.83|1990.57|1984.37|25
1653968160000|2022-05-31 03:36:00|1990.87|1984.67|1989.24|1983.04|1990.96|1984.76|1988.84|1982.64|35
1653968170000|2022-05-31 03:36:10|1989.2|1983|1989.85|1983.65|1990.08|1983.88|1988.9|1982.7|35
1653968180000|2022-05-31 03:36:20|1989.82|1983.62|1989.74|1983.54|1989.9|1983.7|1989.7|1983.5|31
1653968190000|2022-05-31 03:36:30|1989.77|1983.57|1989.4|1983.2|1989.89|1983.69|1989.31|1983.11|35
1653968200000|2022-05-31 03:36:40|1988.94|1982.74|1988.58|1982.38|1988.94|1982.74|1988.04|1981.84|34
1653968210000|2022-05-31 03:36:50|1988.57|1982.37|1988.28|1982.08|1988.63|1982.43|1988.27|1982.07|35
1653968220000|2022-05-31 03:37:00|1988.29|1982.09|1988.29|1982.09|1988.36|1982.16|1988.23|1982.03|27
1653968230000|2022-05-31 03:37:10|1988.22|1982.02|1988.55|1982.35|1988.69|1982.49|1988.22|1982.02|35
1653968240000|2022-05-31 03:37:20|1988.62|1982.42|1989.86|1983.66|1990.54|1984.34|1988.56|1982.36|29
1653968250000|2022-05-31 03:37:30|1989.87|1983.67|1989.29|1983.09|1989.88|1983.68|1989.29|1983.09|35
1653968260000|2022-05-31 03:37:40|1989.46|1983.26|1989.59|1983.39|1989.65|1983.45|1989.46|1983.26|27
1653968270000|2022-05-31 03:37:50|1989.6|1983.4|1990.19|1983.99|1990.34|1984.14|1989.55|1983.35|29
1653968280000|2022-05-31 03:38:00|1990.2|1984|1990.13|1983.93|1990.25|1984.05|1990.03|1983.83|28
1653968290000|2022-05-31 03:38:10|1990.11|1983.91|1989.42|1983.22|1990.22|1984.02|1989.06|1982.86|32
1653968300000|2022-05-31 03:38:20|1989.31|1983.11|1989.16|1982.96|1989.31|1983.11|1989.05|1982.85|19
1653968310000|2022-05-31 03:38:30|1989.17|1982.97|1989.51|1983.31|1989.56|1983.36|1989.15|1982.95|25
1653968320000|2022-05-31 03:38:40|1989.5|1983.3|1989.61|1983.41|1989.64|1983.44|1989.5|1983.3|23
1653968330000|2022-05-31 03:38:50|1989.63|1983.43|1989.6|1983.4|1989.74|1983.54|1989.57|1983.37|25
1653968340000|2022-05-31 03:39:00|1989.59|1983.39|1989.96|1983.76|1990.22|1984.02|1989.56|1983.36|28
1653968350000|2022-05-31 03:39:10|1989.98|1983.78|1990.09|1983.89|1990.09|1983.89|1989.94|1983.74|30
1653968360000|2022-05-31 03:39:20|1990.13|1983.93|1991.51|1985.31|1991.85|1985.65|1990.06|1983.86|36
1653968370000|2022-05-31 03:39:30|1991.56|1985.36|1991.45|1985.25|1991.6|1985.4|1991.42|1985.22|22
1653968380000|2022-05-31 03:39:40|1991.42|1985.22|1991.49|1985.29|1991.5|1985.3|1991.34|1985.14|28
1653968390000|2022-05-31 03:39:50|1991.5|1985.3|1991.34|1985.14|1991.5|1985.3|1991.28|1985.08|26
1653968400000|2022-05-31 03:40:00|1991.36|1985.16|1991.5|1985.3|1991.51|1985.31|1991.36|1985.16|27
1653968410000|2022-05-31 03:40:10|1991.51|1985.31|1991.26|1985.06|1991.52|1985.32|1991.26|1985.06|29
1653968420000|2022-05-31 03:40:20|1991.28|1985.08|1991.29|1985.09|1991.43|1985.23|1991.21|1985.01|26
1653968430000|2022-05-31 03:40:30|1991.31|1985.11|1991.48|1985.28|1991.59|1985.39|1991.24|1985.04|29
1653968440000|2022-05-31 03:40:40|1991.52|1985.32|1990.78|1984.58|1991.53|1985.33|1990.45|1984.25|35
1653968450000|2022-05-31 03:40:50|1990.77|1984.57|1990.7|1984.5|1990.77|1984.57|1990.62|1984.42|28
1653968460000|2022-05-31 03:41:00|1990.71|1984.51|1991.63|1985.43|1991.63|1985.43|1990.54|1984.34|32
1653968470000|2022-05-31 03:41:10|1991.64|1985.44|1992|1985.8|1992.1|1985.9|1991.32|1985.12|34
1653968480000|2022-05-31 03:41:20|1992.01|1985.81|1992.13|1985.93|1992.19|1985.99|1991.96|1985.76|23
1653968490000|2022-05-31 03:41:30|1992.25|1986.05|1992.14|1985.94|1992.25|1986.05|1991.86|1985.66|30
1653968500000|2022-05-31 03:41:40|1992.18|1985.98|1991.88|1985.68|1992.18|1985.98|1991.86|1985.66|33
1653968510000|2022-05-31 03:41:50|1991.87|1985.67|1991.97|1985.77|1992.03|1985.83|1990.94|1984.74|33
1653968520000|2022-05-31 03:42:00|1992|1985.8|1991.5|1985.3|1992.37|1986.17|1991.5|1985.3|34
1653968530000|2022-05-31 03:42:10|1991.51|1985.31|1991.51|1985.31|1991.56|1985.36|1991.44|1985.24|32
1653968540000|2022-05-31 03:42:20|1991.53|1985.33|1993.97|1987.77|1994.34|1988.14|1991.53|1985.33|30
1653968550000|2022-05-31 03:42:30|1993.93|1987.73|1994.42|1988.22|1994.42|1988.22|1993.8|1987.6|28
1653968560000|2022-05-31 03:42:40|1994.44|1988.24|1994.31|1988.11|1994.44|1988.24|1994.29|1988.09|26
1653968570000|2022-05-31 03:42:50|1994.3|1988.1|1994.25|1988.05|1994.34|1988.14|1994.21|1988.01|22
1653968580000|2022-05-31 03:43:00|1994.26|1988.06|1993.26|1987.06|1994.27|1988.07|1993.26|1987.06|24
1653968590000|2022-05-31 03:43:10|1993.36|1987.16|1992.89|1986.69|1993.47|1987.27|1992.84|1986.64|29
1653968600000|2022-05-31 03:43:20|1992.88|1986.68|1992.56|1986.36|1992.92|1986.72|1992.55|1986.35|22
1653968610000|2022-05-31 03:43:30|1992.57|1986.37|1993.23|1987.03|1993.3|1987.1|1992.53|1986.33|21
1653968620000|2022-05-31 03:43:40|1993.29|1987.09|1992.88|1986.68|1993.29|1987.09|1992.86|1986.66|33
1653968630000|2022-05-31 03:43:50|1992.86|1986.66|1992.51|1986.31|1992.97|1986.77|1992.27|1986.07|29
1653968640000|2022-05-31 03:44:00|1992.84|1986.64|1992.51|1986.31|1992.84|1986.64|1992.48|1986.28|27
1653968650000|2022-05-31 03:44:10|1992.54|1986.34|1992.31|1986.11|1992.54|1986.34|1992.18|1985.98|29
1653968660000|2022-05-31 03:44:20|1992.32|1986.12|1992.19|1985.99|1992.34|1986.14|1992|1985.8|34
1653968670000|2022-05-31 03:44:30|1992.2|1986|1992.1|1985.9|1992.29|1986.09|1992.07|1985.87|25
1653968680000|2022-05-31 03:44:40|1992.11|1985.91|1992.25|1986.05|1992.33|1986.13|1992.07|1985.87|24
1653968690000|2022-05-31 03:44:50|1992.24|1986.04|1992.82|1986.62|1992.93|1986.73|1992.07|1985.87|30
1653968700000|2022-05-31 03:45:00|1992.79|1986.59|1992.39|1986.19|1992.88|1986.68|1992.37|1986.17|29
1653968710000|2022-05-31 03:45:10|1992.27|1986.07|1991.88|1985.68|1992.37|1986.17|1991.85|1985.65|33
1653968720000|2022-05-31 03:45:20|1991.67|1985.47|1991.49|1985.29|1991.67|1985.47|1991.29|1985.09|37
1653968730000|2022-05-31 03:45:30|1991.53|1985.33|1992.75|1986.55|1992.84|1986.64|1991.46|1985.26|32
1653968740000|2022-05-31 03:45:40|1992.79|1986.59|1993.87|1987.67|1993.95|1987.75|1992.79|1986.59|31
1653968750000|2022-05-31 03:45:50|1993.83|1987.63|1993.58|1987.38|1993.87|1987.67|1993.55|1987.35|12
1653968760000|2022-05-31 03:46:00|1993.61|1987.41|1994.22|1988.02|1994.25|1988.05|1993.56|1987.36|31
1653968770000|2022-05-31 03:46:10|1994.2|1988|1994.03|1987.83|1994.75|1988.55|1994|1987.8|27
1653968780000|2022-05-31 03:46:20|1994.01|1987.81|1994.11|1987.91|1994.36|1988.16|1994.01|1987.81|29
1653968790000|2022-05-31 03:46:30|1994.12|1987.92|1994.04|1987.84|1994.21|1988.01|1993.83|1987.63|30
1653968800000|2022-05-31 03:46:40|1993.89|1987.69|1993.95|1987.75|1994.08|1987.88|1993.89|1987.69|27
1653968810000|2022-05-31 03:46:50|1993.97|1987.77|1994.23|1988.03|1994.61|1988.41|1993.91|1987.71|27
1653968820000|2022-05-31 03:47:00|1994.18|1987.98|1993.98|1987.78|1994.18|1987.98|1993.95|1987.75|32
1653968830000|2022-05-31 03:47:10|1994|1987.8|1993.85|1987.65|1994|1987.8|1993.83|1987.63|26
1653968840000|2022-05-31 03:47:20|1993.86|1987.66|1993.89|1987.69|1994|1987.8|1993.77|1987.57|30
1653968850000|2022-05-31 03:47:30|1993.9|1987.7|1994.13|1987.93|1994.19|1987.99|1993.84|1987.64|26
1653968860000|2022-05-31 03:47:40|1994.12|1987.92|1994.19|1987.99|1994.26|1988.06|1993.8|1987.6|25
1653968870000|2022-05-31 03:47:50|1994.16|1987.96|1993.94|1987.74|1994.27|1988.07|1993.92|1987.72|19
1653968880000|2022-05-31 03:48:00|1993.95|1987.75|1997.59|1991.39|1997.59|1991.39|1993.95|1987.75|30
1653968890000|2022-05-31 03:48:10|1997.31|1991.11|1998.47|1992.27|1998.47|1992.27|1996.04|1989.84|36
1653968900000|2022-05-31 03:48:20|1998.33|1992.13|1998.42|1992.22|1998.59|1992.39|1997.91|1991.71|37
1653968910000|2022-05-31 03:48:30|1998.44|1992.24|1999.4|1993.2|1999.95|1993.75|1997.86|1991.66|36
1653968920000|2022-05-31 03:48:40|1999.36|1993.16|1998.28|1992.08|1999.36|1993.16|1998.19|1991.99|39
1653968930000|2022-05-31 03:48:50|1998.22|1992.02|1995.79|1989.59|1998.32|1992.12|1995.53|1989.33|38
1653968940000|2022-05-31 03:49:00|1995.77|1989.57|1997.46|1991.26|1997.57|1991.37|1995.26|1989.06|35
1653968950000|2022-05-31 03:49:10|1997.47|1991.27|1998.25|1992.05|1998.31|1992.11|1997.44|1991.24|36
1653968960000|2022-05-31 03:49:20|1998.27|1992.07|1997.81|1991.61|1998.27|1992.07|1997.68|1991.48|31
1653968970000|2022-05-31 03:49:30|1997.83|1991.63|1997.21|1991.01|1997.9|1991.7|1997.07|1990.87|25
1653968980000|2022-05-31 03:49:40|1997.27|1991.07|1997.22|1991.02|1997.29|1991.09|1996.98|1990.78|31
1653968990000|2022-05-31 03:49:50|1997.23|1991.03|1997.05|1990.85|1997.24|1991.04|1997.02|1990.82|31
1653969000000|2022-05-31 03:50:00|1997.03|1990.83|1997.14|1990.94|1997.18|1990.98|1996.82|1990.62|28
1653969010000|2022-05-31 03:50:10|1997.13|1990.93|1997.5|1991.3|1997.57|1991.37|1997.11|1990.91|19
1653969020000|2022-05-31 03:50:20|1997.45|1991.25|1997.57|1991.37|1997.73|1991.53|1997.45|1991.25|28
1653969030000|2022-05-31 03:50:30|1997.53|1991.33|1997.33|1991.13|1997.59|1991.39|1997.29|1991.09|24
1653969040000|2022-05-31 03:50:40|1997.38|1991.18|1997.21|1991.01|1997.49|1991.29|1997.14|1990.94|32
1653969050000|2022-05-31 03:50:50|1997.25|1991.05|1997.21|1991.01|1997.72|1991.52|1997.2|1991|18
1653969060000|2022-05-31 03:51:00|1997.27|1991.07|1997.21|1991.01|1997.41|1991.21|1997.03|1990.83|28
1653969070000|2022-05-31 03:51:10|1997.18|1990.98|1997.39|1991.19|1997.39|1991.19|1997.02|1990.82|30
1653969080000|2022-05-31 03:51:20|1997.29|1991.09|1997.11|1990.91|1997.62|1991.42|1997.11|1990.91|25
1653969090000|2022-05-31 03:51:30|1997.29|1991.09|1997.09|1990.89|1997.31|1991.11|1997.09|1990.89|22
1653969100000|2022-05-31 03:51:40|1997.12|1990.92|1997.29|1991.09|1997.33|1991.13|1997.09|1990.89|27
1653969110000|2022-05-31 03:51:50|1997.22|1991.02|1996.62|1990.42|1997.25|1991.05|1996.28|1990.08|34
1653969120000|2022-05-31 03:52:00|1996.66|1990.46|1996.59|1990.39|1996.66|1990.46|1996.23|1990.03|26
1653969130000|2022-05-31 03:52:10|1996.45|1990.25|1996.59|1990.39|1996.67|1990.47|1995.76|1989.56|22
1653969140000|2022-05-31 03:52:20|1996.6|1990.4|1996.51|1990.31|1996.62|1990.42|1996.45|1990.25|24
1653969150000|2022-05-31 03:52:30|1996.6|1990.4|1996.58|1990.38|1996.8|1990.6|1996.43|1990.23|29
1653969160000|2022-05-31 03:52:40|1996.56|1990.36|1996.59|1990.39|1996.62|1990.42|1996.43|1990.23|21
1653969170000|2022-05-31 03:52:50|1996.58|1990.38|1996.13|1989.93|1996.58|1990.38|1996.04|1989.84|20
1653969180000|2022-05-31 03:53:00|1996|1989.8|1996.06|1989.86|1996.35|1990.15|1996|1989.8|21
1653969190000|2022-05-31 03:53:10|1995.98|1989.78|1996.06|1989.86|1996.1|1989.9|1995.91|1989.71|17
1653969200000|2022-05-31 03:53:20|1996|1989.8|1995.55|1989.35|1996.1|1989.9|1995.45|1989.25|28
1653969210000|2022-05-31 03:53:30|1995.53|1989.33|1995.26|1989.06|1995.58|1989.38|1995.26|1989.06|25
1653969220000|2022-05-31 03:53:40|1995.38|1989.18|1993.7|1987.5|1995.38|1989.18|1993.6|1987.4|35
1653969230000|2022-05-31 03:53:50|1993.74|1987.54|1992.76|1986.56|1993.77|1987.57|1992.23|1986.03|37
1653969240000|2022-05-31 03:54:00|1992.77|1986.57|1993.74|1987.54|1993.95|1987.75|1992.36|1986.16|38
1653969250000|2022-05-31 03:54:10|1993.72|1987.52|1993.18|1986.98|1994.01|1987.81|1993.11|1986.91|32
1653969260000|2022-05-31 03:54:20|1993.08|1986.88|1993.59|1987.39|1993.76|1987.56|1993.08|1986.88|26
1653969270000|2022-05-31 03:54:30|1993.51|1987.31|1993.91|1987.71|1994.22|1988.02|1993.4|1987.2|27
1653969280000|2022-05-31 03:54:40|1993.89|1987.69|1993.98|1987.78|1993.99|1987.79|1993.84|1987.64|20
1653969290000|2022-05-31 03:54:50|1993.93|1987.73|1993.89|1987.69|1993.98|1987.78|1993.89|1987.69|13
1653969300000|2022-05-31 03:55:00|1993.9|1987.7|1995.9|1989.7|1995.9|1989.7|1993.9|1987.7|34
1653969310000|2022-05-31 03:55:10|1995.68|1989.48|1995.4|1989.2|1996.17|1989.97|1995.39|1989.19|31
1653969320000|2022-05-31 03:55:20|1995.33|1989.13|1995.69|1989.49|1995.73|1989.53|1995.27|1989.07|38
1653969330000|2022-05-31 03:55:30|1995.48|1989.28|1995.85|1989.65|1995.99|1989.79|1995.12|1988.92|30
1653969340000|2022-05-31 03:55:40|1995.83|1989.63|1995.88|1989.68|1996.07|1989.87|1995.73|1989.53|36
1653969350000|2022-05-31 03:55:50|1995.89|1989.69|1995.83|1989.63|1995.92|1989.72|1995.66|1989.46|32
1653969360000|2022-05-31 03:56:00|1995.85|1989.65|1996.35|1990.15|1996.42|1990.22|1995.8|1989.6|33
1653969370000|2022-05-31 03:56:10|1996.33|1990.13|1996.47|1990.27|1996.47|1990.27|1996.29|1990.09|25
1653969380000|2022-05-31 03:56:20|1996.45|1990.25|1996.57|1990.37|1996.63|1990.43|1996.39|1990.19|22
1653969390000|2022-05-31 03:56:30|1996.58|1990.38|1996.64|1990.44|1996.72|1990.52|1996.52|1990.32|30
1653969400000|2022-05-31 03:56:40|1996.68|1990.48|1996.17|1989.97|1996.8|1990.6|1996.17|1989.97|29
1653969410000|2022-05-31 03:56:50|1996.16|1989.96|1996.29|1990.09|1996.57|1990.37|1996.12|1989.92|21
1653969420000|2022-05-31 03:57:00|1996.25|1990.05|1996.33|1990.13|1996.38|1990.18|1996.25|1990.05|25
1653969430000|2022-05-31 03:57:10|1996.29|1990.09|1996.24|1990.04|1996.47|1990.27|1996.24|1990.04|30
1653969440000|2022-05-31 03:57:20|1996.3|1990.1|1996.28|1990.08|1996.4|1990.2|1996.23|1990.03|20
1653969450000|2022-05-31 03:57:30|1996.27|1990.07|1996.29|1990.09|1996.32|1990.12|1996.21|1990.01|20
1653969460000|2022-05-31 03:57:40|1996.28|1990.08|1995.78|1989.58|1996.32|1990.12|1995.78|1989.58|21
1653969470000|2022-05-31 03:57:50|1995.84|1989.64|1994.82|1988.62|1995.87|1989.67|1994.3|1988.1|29
1653969480000|2022-05-31 03:58:00|1994.77|1988.57|1995.66|1989.46|1995.66|1989.46|1994.56|1988.36|31
1653969490000|2022-05-31 03:58:10|1995.93|1989.73|1995.94|1989.74|1996.03|1989.83|1995.82|1989.62|28
1653969500000|2022-05-31 03:58:20|1995.9|1989.7|1995.95|1989.75|1995.95|1989.75|1995.83|1989.63|29
1653969510000|2022-05-31 03:58:30|1995.9|1989.7|1995.88|1989.68|1995.94|1989.74|1995.73|1989.53|23
1653969520000|2022-05-31 03:58:40|1995.75|1989.55|1995.74|1989.54|1995.82|1989.62|1995.51|1989.31|29
1653969530000|2022-05-31 03:58:50|1995.77|1989.57|1996.46|1990.26|1996.46|1990.26|1995.71|1989.51|20
1653969540000|2022-05-31 03:59:00|1996.5|1990.3|1996.11|1989.91|1996.57|1990.37|1995.93|1989.73|19
1653969550000|2022-05-31 03:59:10|1996.1|1989.9|1996.07|1989.87|1996.28|1990.08|1996.04|1989.84|22
1653969560000|2022-05-31 03:59:20|1996.01|1989.81|1996.18|1989.98|1996.26|1990.06|1996.01|1989.81|28
1653969570000|2022-05-31 03:59:30|1996.2|1990|1996.12|1989.92|1996.31|1990.11|1995.92|1989.72|27
1653969580000|2022-05-31 03:59:40|1996.16|1989.96|1995.85|1989.65|1996.16|1989.96|1995.85|1989.65|30
1653969590000|2022-05-31 03:59:50|1995.91|1989.71|1996.05|1989.85|1996.05|1989.85|1995.91|1989.71|19
1653969600000|2022-05-31 04:00:00|1995.95|1989.75|1995.59|1989.39|1995.95|1989.75|1995.44|1989.24|39
1653969610000|2022-05-31 04:00:10|1995.81|1989.61|1995.82|1989.62|1995.99|1989.79|1995.75|1989.55|24
1653969620000|2022-05-31 04:00:20|1995.83|1989.63|1995.89|1989.69|1995.89|1989.69|1995.79|1989.59|21
1653969630000|2022-05-31 04:00:30|1995.88|1989.68|1996.04|1989.84|1996.06|1989.86|1995.74|1989.54|15
1653969640000|2022-05-31 04:00:40|1996.01|1989.81|1994.94|1988.74|1996.05|1989.85|1994.94|1988.74|28
1653969650000|2022-05-31 04:00:50|1994.86|1988.66|1994.15|1987.95|1994.86|1988.66|1994.13|1987.93|22
1653969660000|2022-05-31 04:01:00|1994.21|1988.01|1994.14|1987.94|1994.25|1988.05|1994.13|1987.93|26
1653969670000|2022-05-31 04:01:10|1994.13|1987.93|1994.14|1987.94|1994.27|1988.07|1994.12|1987.92|20
1653969680000|2022-05-31 04:01:20|1994.12|1987.92|1994.52|1988.32|1994.66|1988.46|1994.11|1987.91|21
1653969690000|2022-05-31 04:01:30|1994.53|1988.33|1995.33|1989.13|1995.33|1989.13|1994.46|1988.26|31
1653969700000|2022-05-31 04:01:40|1995.38|1989.18|1995.13|1988.93|1995.38|1989.18|1995.09|1988.89|30
1653969710000|2022-05-31 04:01:50|1995.11|1988.91|1994.92|1988.72|1995.16|1988.96|1994.89|1988.69|20
1653969720000|2022-05-31 04:02:00|1994.91|1988.71|1994.98|1988.78|1995.1|1988.9|1994.91|1988.71|25
1653969730000|2022-05-31 04:02:10|1995.59|1989.39|1995.61|1989.41|1995.84|1989.64|1995.59|1989.39|30
1653969740000|2022-05-31 04:02:20|1995.59|1989.39|1994.82|1988.62|1995.67|1989.47|1994.82|1988.62|25
1653969750000|2022-05-31 04:02:30|1994.84|1988.64|1994.83|1988.63|1994.9|1988.7|1994.78|1988.58|23
1653969760000|2022-05-31 04:02:40|1994.84|1988.64|1993.79|1987.59|1994.84|1988.64|1993.5|1987.3|26
1653969770000|2022-05-31 04:02:50|1993.5|1987.3|1993.45|1987.25|1993.89|1987.69|1993.36|1987.16|36
1653969780000|2022-05-31 04:03:00|1993.44|1987.24|1993.91|1987.71|1993.91|1987.71|1992.97|1986.77|29
1653969790000|2022-05-31 04:03:10|1995.23|1989.03|1995.54|1989.34|1995.59|1989.39|1995.23|1989.03|30
1653969800000|2022-05-31 04:03:20|1995.52|1989.32|1995.43|1989.23|1996.14|1989.94|1995.39|1989.19|28
1653969810000|2022-05-31 04:03:30|1995.46|1989.26|1994.02|1987.82|1995.46|1989.26|1994.02|1987.82|35
1653969820000|2022-05-31 04:03:40|1994.1|1987.9|1994.03|1987.83|1994.14|1987.94|1994.01|1987.81|25
1653969830000|2022-05-31 04:03:50|1994.02|1987.82|1994.01|1987.81|1994.06|1987.86|1994.01|1987.81|16
1653969840000|2022-05-31 04:04:00|1993.98|1987.78|1993.99|1987.79|1994.05|1987.85|1993.98|1987.78|18
1653969850000|2022-05-31 04:04:10|1993.98|1987.78|1994.13|1987.93|1994.29|1988.09|1993.87|1987.67|28
1653969860000|2022-05-31 04:04:20|1994.11|1987.91|1994.12|1987.92|1994.23|1988.03|1994.06|1987.86|29
1653969870000|2022-05-31 04:04:30|1994.18|1987.98|1994.17|1987.97|1994.21|1988.01|1994.08|1987.88|29
1653969880000|2022-05-31 04:04:40|1994.2|1988|1994.15|1987.95|1994.2|1988|1994.09|1987.89|15
1653969890000|2022-05-31 04:04:50|1994.13|1987.93|1994.11|1987.91|1994.17|1987.97|1994.04|1987.84|19
1653969900000|2022-05-31 04:05:00|1994.15|1987.95|1994|1987.8|1994.16|1987.96|1993.99|1987.79|21
1653969910000|2022-05-31 04:05:10|1994.07|1987.87|1994.88|1988.68|1995.62|1989.42|1994.05|1987.85|35
1653969920000|2022-05-31 04:05:20|1994.85|1988.65|1994.27|1988.07|1994.97|1988.77|1994.24|1988.04|28
1653969930000|2022-05-31 04:05:30|1994.26|1988.06|1994.04|1987.84|1994.26|1988.06|1993.96|1987.76|24
1653969940000|2022-05-31 04:05:40|1994.08|1987.88|1994.01|1987.81|1994.28|1988.08|1994.01|1987.81|26
1653969950000|2022-05-31 04:05:50|1994.05|1987.85|1994.07|1987.87|1994.24|1988.04|1993.97|1987.77|14
1653969960000|2022-05-31 04:06:00|1994.15|1987.95|1994.14|1987.94|1994.28|1988.08|1993.7|1987.5|26
1653969970000|2022-05-31 04:06:10|1994.27|1988.07|1994.04|1987.84|1994.27|1988.07|1994.04|1987.84|24
1653969980000|2022-05-31 04:06:20|1994.07|1987.87|1993.15|1986.95|1994.07|1987.87|1993.15|1986.95|24
1653969990000|2022-05-31 04:06:30|1992.98|1986.78|1993.05|1986.85|1993.16|1986.96|1992.9|1986.7|33
1653970000000|2022-05-31 04:06:40|1993.04|1986.84|1992.92|1986.72|1993.05|1986.85|1992.9|1986.7|23
1653970010000|2022-05-31 04:06:50|1992.89|1986.69|1992.88|1986.68|1993.01|1986.81|1992.37|1986.17|33
1653970020000|2022-05-31 04:07:00|1992.8|1986.6|1992.56|1986.36|1992.96|1986.76|1992.4|1986.2|32
1653970030000|2022-05-31 04:07:10|1992.57|1986.37|1992.38|1986.18|1992.58|1986.38|1992.33|1986.13|30
1653970040000|2022-05-31 04:07:20|1992.37|1986.17|1992.24|1986.04|1992.52|1986.32|1992.24|1986.04|24
1653970050000|2022-05-31 04:07:30|1991.98|1985.78|1991.7|1985.5|1992.05|1985.85|1991.57|1985.37|31
1653970060000|2022-05-31 04:07:40|1991.73|1985.53|1991.42|1985.22|1991.74|1985.54|1991.36|1985.16|21
1653970070000|2022-05-31 04:07:50|1991.41|1985.21|1991.36|1985.16|1991.45|1985.25|1991.28|1985.08|18
1653970080000|2022-05-31 04:08:00|1991.35|1985.15|1990.65|1984.45|1991.46|1985.26|1990.61|1984.41|37
1653970090000|2022-05-31 04:08:10|1990.6|1984.4|1990.08|1983.88|1990.65|1984.45|1989.99|1983.79|38
1653970100000|2022-05-31 04:08:20|1990.17|1983.97|1990.64|1984.44|1991.5|1985.3|1989.96|1983.76|34
1653970110000|2022-05-31 04:08:30|1990.68|1984.48|1990.61|1984.41|1990.78|1984.58|1990.54|1984.34|33
1653970120000|2022-05-31 04:08:40|1990.74|1984.54|1990.98|1984.78|1991.07|1984.87|1990.65|1984.45|36
1653970130000|2022-05-31 04:08:50|1991.01|1984.81|1991.02|1984.82|1991.13|1984.93|1990.96|1984.76|28
1653970140000|2022-05-31 04:09:00|1989.99|1983.79|1990.12|1983.92|1990.3|1984.1|1989.23|1983.03|35
1653970150000|2022-05-31 04:09:10|1990.01|1983.81|1990.08|1983.88|1990.14|1983.94|1989.95|1983.75|32
1653970160000|2022-05-31 04:09:20|1990.07|1983.87|1992.16|1985.96|1992.16|1985.96|1990.03|1983.83|23
1653970170000|2022-05-31 04:09:30|1992.23|1986.03|1993.89|1987.69|1993.96|1987.76|1992.03|1985.83|32
1653970180000|2022-05-31 04:09:40|1993.96|1987.76|1993.8|1987.6|1993.96|1987.76|1993.53|1987.33|25
1653970190000|2022-05-31 04:09:50|1993.81|1987.61|1994.15|1987.95|1994.33|1988.13|1993.78|1987.58|31
1653970200000|2022-05-31 04:10:00|1994.14|1987.94|1993.79|1987.59|1994.39|1988.19|1993.71|1987.51|35
1653970210000|2022-05-31 04:10:10|1993.78|1987.58|1994.11|1987.91|1994.38|1988.18|1993.63|1987.43|29
1653970220000|2022-05-31 04:10:20|1994.18|1987.98|1994.16|1987.96|1994.44|1988.24|1994.11|1987.91|20
1653970230000|2022-05-31 04:10:30|1994.31|1988.11|1995.19|1988.99|1996.25|1990.05|1994.01|1987.81|28
1653970240000|2022-05-31 04:10:40|1995.13|1988.93|1995.85|1989.65|1995.96|1989.76|1995.13|1988.93|33
1653970250000|2022-05-31 04:10:50|1996.04|1989.84|1995.86|1989.66|1996.04|1989.84|1995.52|1989.32|34
1653970260000|2022-05-31 04:11:00|1995.93|1989.73|1995.71|1989.51|1995.97|1989.77|1995.6|1989.4|25
1653970270000|2022-05-31 04:11:10|1995.7|1989.5|1995.97|1989.77|1995.99|1989.79|1995.65|1989.45|23
1653970280000|2022-05-31 04:11:20|1996|1989.8|1994.92|1988.72|1996|1989.8|1994.92|1988.72|28
1653970290000|2022-05-31 04:11:30|1994.91|1988.71|1995.02|1988.82|1995.21|1989.01|1994.83|1988.63|30
1653970300000|2022-05-31 04:11:40|1995.01|1988.81|1995.13|1988.93|1995.22|1989.02|1995.01|1988.81|18
1653970310000|2022-05-31 04:11:50|1994.93|1988.73|1994.69|1988.49|1995.13|1988.93|1994.66|1988.46|29
1653970320000|2022-05-31 04:12:00|1994.68|1988.48|1994.29|1988.09|1995.27|1989.07|1994.29|1988.09|30
1653970330000|2022-05-31 04:12:10|1994.18|1987.98|1994.41|1988.21|1994.53|1988.33|1993.65|1987.45|35
1653970340000|2022-05-31 04:12:20|1994.46|1988.26|1996.13|1989.93|1996.4|1990.2|1994.4|1988.2|31
1653970350000|2022-05-31 04:12:30|1996.22|1990.02|1995.83|1989.63|1996.33|1990.13|1995.57|1989.37|21
1653970360000|2022-05-31 04:12:40|1995.87|1989.67|1996.07|1989.87|1996.28|1990.08|1995.87|1989.67|34
1653970370000|2022-05-31 04:12:50|1996.09|1989.89|1996.04|1989.84|1996.19|1989.99|1996.04|1989.84|25
1653970380000|2022-05-31 04:13:00|1996.05|1989.85|1996.32|1990.12|1996.35|1990.15|1995.92|1989.72|33
1653970390000|2022-05-31 04:13:10|1996.18|1989.98|1996.78|1990.58|1997.02|1990.82|1996.13|1989.93|29
1653970400000|2022-05-31 04:13:20|1996.79|1990.59|1996.69|1990.49|1996.96|1990.76|1996.66|1990.46|29
1653970410000|2022-05-31 04:13:30|1996.86|1990.66|1996.76|1990.56|1996.99|1990.79|1996.65|1990.45|18
1653970420000|2022-05-31 04:13:40|1996.75|1990.55|1997.68|1991.48|1997.68|1991.48|1996.64|1990.44|35
1653970430000|2022-05-31 04:13:50|1997.69|1991.49|1996.81|1990.61|1997.69|1991.49|1996.73|1990.53|32
1653970440000|2022-05-31 04:14:00|1996.86|1990.66|1997.44|1991.24|1997.46|1991.26|1996.79|1990.59|20
1653970450000|2022-05-31 04:14:10|1997.42|1991.22|1997.64|1991.44|1997.68|1991.48|1997.2|1991|31
1653970460000|2022-05-31 04:14:20|1997.66|1991.46|1997.7|1991.5|1997.88|1991.68|1997.48|1991.28|24
1653970470000|2022-05-31 04:14:30|1997.73|1991.53|1997.41|1991.21|1998.02|1991.82|1997.32|1991.12|28
1653970480000|2022-05-31 04:14:40|1997.44|1991.24|1997.44|1991.24|1997.61|1991.41|1997.31|1991.11|28
1653970490000|2022-05-31 04:14:50|1997.42|1991.22|1997.47|1991.27|1997.57|1991.37|1997.4|1991.2|20
1653970500000|2022-05-31 04:15:00|1997.42|1991.22|1997.84|1991.64|1998.04|1991.84|1997.42|1991.22|28
1653970510000|2022-05-31 04:15:10|1997.69|1991.49|1997.16|1990.96|1997.69|1991.49|1996.97|1990.77|33
1653970520000|2022-05-31 04:15:20|1997.14|1990.94|1996.9|1990.7|1997.17|1990.97|1996.9|1990.7|22
1653970530000|2022-05-31 04:15:30|1996.89|1990.69|1996.4|1990.2|1997.17|1990.97|1996.36|1990.16|31
1653970540000|2022-05-31 04:15:40|1996.41|1990.21|1996.29|1990.09|1996.51|1990.31|1996.23|1990.03|25
1653970550000|2022-05-31 04:15:50|1996.27|1990.07|1996.08|1989.88|1996.27|1990.07|1995.89|1989.69|23
1653970560000|2022-05-31 04:16:00|1996.04|1989.84|1996.71|1990.51|1996.71|1990.51|1995.87|1989.67|31
1653970570000|2022-05-31 04:16:10|1996.69|1990.49|1996.71|1990.51|1996.78|1990.58|1996.42|1990.22|31
1653970580000|2022-05-31 04:16:20|1996.72|1990.52|1996.75|1990.55|1996.76|1990.56|1996.58|1990.38|26
1653970590000|2022-05-31 04:16:30|1996.79|1990.59|1996.6|1990.4|1996.79|1990.59|1996.53|1990.33|19
1653970600000|2022-05-31 04:16:40|1996.58|1990.38|1996.6|1990.4|1996.65|1990.45|1996.54|1990.34|30
1653970610000|2022-05-31 04:16:50|1996.61|1990.41|1996.48|1990.28|1996.61|1990.41|1996.46|1990.26|26
1653970620000|2022-05-31 04:17:00|1996.49|1990.29|1996.2|1990|1996.65|1990.45|1996.17|1989.97|23
1653970630000|2022-05-31 04:17:10|1996.17|1989.97|1996.37|1990.17|1996.6|1990.4|1996.12|1989.92|35
1653970640000|2022-05-31 04:17:20|1996.4|1990.2|1996.43|1990.23|1996.5|1990.3|1996.4|1990.2|28
1653970650000|2022-05-31 04:17:30|1996.42|1990.22|1996.56|1990.36|1996.67|1990.47|1996.16|1989.96|27
1653970660000|2022-05-31 04:17:40|1996.16|1989.96|1996.12|1989.92|1996.44|1990.24|1995.93|1989.73|22
1653970670000|2022-05-31 04:17:50|1996.14|1989.94|1995.98|1989.78|1996.5|1990.3|1995.93|1989.73|26
1653970680000|2022-05-31 04:18:00|1996|1989.8|1995.99|1989.79|1996.14|1989.94|1995.83|1989.63|26
1653970690000|2022-05-31 04:18:10|1996.01|1989.81|1996.05|1989.85|1996.05|1989.85|1995.97|1989.77|19
1653970700000|2022-05-31 04:18:20|1996.03|1989.83|1996.38|1990.18|1996.38|1990.18|1995.28|1989.08|33
1653970710000|2022-05-31 04:18:30|1996.25|1990.05|1996.09|1989.89|1996.34|1990.14|1995.95|1989.75|21
1653970720000|2022-05-31 04:18:40|1996.11|1989.91|1995.52|1989.32|1996.11|1989.91|1995.49|1989.29|26
1653970730000|2022-05-31 04:18:50|1995.53|1989.33|1996.55|1990.35|1996.55|1990.35|1995.53|1989.33|32
1653970740000|2022-05-31 04:19:00|1996.5|1990.3|1996.37|1990.17|1996.5|1990.3|1996.11|1989.91|22
1653970750000|2022-05-31 04:19:10|1996.38|1990.18|1996.47|1990.27|1996.6|1990.4|1996.34|1990.14|20
1653970760000|2022-05-31 04:19:20|1996.38|1990.18|1995.37|1989.17|1996.44|1990.24|1995.28|1989.08|23
1653970770000|2022-05-31 04:19:30|1995.41|1989.21|1995.42|1989.22|1995.73|1989.53|1995.33|1989.13|23
1653970780000|2022-05-31 04:19:40|1995.43|1989.23|1995.39|1989.19|1995.51|1989.31|1995.3|1989.1|26
1653970790000|2022-05-31 04:19:50|1995.42|1989.22|1995.29|1989.09|1995.5|1989.3|1995.27|1989.07|28
1653970800000|2022-05-31 04:20:00|1995.3|1989.1|1995.03|1988.83|1995.61|1989.41|1994.99|1988.79|27
1653970810000|2022-05-31 04:20:10|1995.04|1988.84|1995.03|1988.83|1995.14|1988.94|1994.92|1988.72|32
1653970820000|2022-05-31 04:20:20|1995.04|1988.84|1995.22|1989.02|1995.29|1989.09|1994.95|1988.75|16
1653970830000|2022-05-31 04:20:30|1995.23|1989.03|1995.19|1988.99|1995.37|1989.17|1995.14|1988.94|32
1653970840000|2022-05-31 04:20:40|1995.11|1988.91|1995.3|1989.1|1995.31|1989.11|1995.11|1988.91|36
1653970850000|2022-05-31 04:20:50|1995.28|1989.08|1995.12|1988.92|1995.31|1989.11|1995.12|1988.92|29
1653970860000|2022-05-31 04:21:00|1995.11|1988.91|1995.23|1989.03|1995.26|1989.06|1994.96|1988.76|26
1653970870000|2022-05-31 04:21:10|1995.17|1988.97|1995.16|1988.96|1995.31|1989.11|1995.13|1988.93|24
1653970880000|2022-05-31 04:21:20|1995.21|1989.01|1995.08|1988.88|1995.22|1989.02|1994.97|1988.77|26
1653970890000|2022-05-31 04:21:30|1995.11|1988.91|1994.98|1988.78|1995.12|1988.92|1994.95|1988.75|26
1653970900000|2022-05-31 04:21:40|1995.02|1988.82|1994.91|1988.71|1995.09|1988.89|1994.58|1988.38|33
1653970910000|2022-05-31 04:21:50|1995.03|1988.83|1994.69|1988.49|1995.03|1988.83|1994.5|1988.3|28
1653970920000|2022-05-31 04:22:00|1994.71|1988.51|1995.47|1989.27|1995.72|1989.52|1994.71|1988.51|36
1653970930000|2022-05-31 04:22:10|1995.22|1989.02|1995.42|1989.22|1995.75|1989.55|1995.22|1989.02|31
1653970940000|2022-05-31 04:22:20|1995.43|1989.23|1995.34|1989.14|1995.52|1989.32|1995.34|1989.14|28
1653970950000|2022-05-31 04:22:30|1995.4|1989.2|1995.46|1989.26|1995.62|1989.42|1995.32|1989.12|26
1653970960000|2022-05-31 04:22:40|1995.48|1989.28|1996.71|1990.51|1996.85|1990.65|1995.44|1989.24|29
1653970970000|2022-05-31 04:22:50|1996.72|1990.52|1996.38|1990.18|1996.72|1990.52|1996.34|1990.14|21
1653970980000|2022-05-31 04:23:00|1996.37|1990.17|1995.8|1989.6|1996.5|1990.3|1995.66|1989.46|31
1653970990000|2022-05-31 04:23:10|1995.82|1989.62|1995.81|1989.61|1995.89|1989.69|1995.73|1989.53|27
1653971000000|2022-05-31 04:23:20|1995.84|1989.64|1995.8|1989.6|1995.87|1989.67|1995.73|1989.53|19
1653971010000|2022-05-31 04:23:30|1995.78|1989.58|1995.44|1989.24|1995.8|1989.6|1995.31|1989.11|24
1653971020000|2022-05-31 04:23:40|1995.41|1989.21|1995.97|1989.77|1996.2|1990|1995.17|1988.97|33
1653971030000|2022-05-31 04:23:50|1996.08|1989.88|1995.66|1989.46|1996.08|1989.88|1995.66|1989.46|15
1653971040000|2022-05-31 04:24:00|1995.67|1989.47|1995.62|1989.42|1995.79|1989.59|1995.52|1989.32|17
1653971050000|2022-05-31 04:24:10|1995.54|1989.34|1995.37|1989.17|1995.54|1989.34|1995.32|1989.12|19
1653971060000|2022-05-31 04:24:20|1995.35|1989.15|1995.1|1988.9|1995.46|1989.26|1994.98|1988.78|23
1653971070000|2022-05-31 04:24:30|1995.14|1988.94|1994.98|1988.78|1995.14|1988.94|1994.67|1988.47|22
1653971080000|2022-05-31 04:24:40|1995.06|1988.86|1995.29|1989.09|1995.37|1989.17|1995.02|1988.82|31
1653971090000|2022-05-31 04:24:50|1995.24|1989.04|1996|1989.8|1996.11|1989.91|1995.08|1988.88|21
1653971100000|2022-05-31 04:25:00|1996.01|1989.81|1995.51|1989.31|1996.01|1989.81|1995.37|1989.17|32
1653971110000|2022-05-31 04:25:10|1995.47|1989.27|1995.45|1989.25|1995.67|1989.47|1995.42|1989.22|21
1653971120000|2022-05-31 04:25:20|1995.48|1989.28|1995.93|1989.73|1996.36|1990.16|1995.36|1989.16|27
1653971130000|2022-05-31 04:25:30|1996.27|1990.07|1995.74|1989.54|1996.29|1990.09|1995.62|1989.42|30
1653971140000|2022-05-31 04:25:40|1995.67|1989.47|1995.81|1989.61|1995.87|1989.67|1995.65|1989.45|31
1653971150000|2022-05-31 04:25:50|1995.64|1989.44|1995.78|1989.58|1995.99|1989.79|1995.64|1989.44|24
1653971160000|2022-05-31 04:26:00|1995.77|1989.57|1995.28|1989.08|1995.82|1989.62|1995.27|1989.07|18
1653971170000|2022-05-31 04:26:10|1995.37|1989.17|1995.4|1989.2|1995.52|1989.32|1995.18|1988.98|21
1653971180000|2022-05-31 04:26:20|1995.31|1989.11|1995.39|1989.19|1995.42|1989.22|1995.23|1989.03|25
1653971190000|2022-05-31 04:26:30|1995.33|1989.13|1995.42|1989.22|1995.47|1989.27|1995.27|1989.07|21
1653971200000|2022-05-31 04:26:40|1995.43|1989.23|1995.36|1989.16|1995.55|1989.35|1995.36|1989.16|15
1653971210000|2022-05-31 04:26:50|1995.39|1989.19|1995.35|1989.15|1995.5|1989.3|1995.35|1989.15|5
1653971220000|2022-05-31 04:27:00|1995.4|1989.2|1995.42|1989.22|1995.48|1989.28|1995.3|1989.1|20
1653971230000|2022-05-31 04:27:10|1995.24|1989.04|1995.4|1989.2|1995.42|1989.22|1995.2|1989|19
1653971240000|2022-05-31 04:27:20|1995.36|1989.16|1995.35|1989.15|1995.58|1989.38|1995.35|1989.15|23
1653971250000|2022-05-31 04:27:30|1995.4|1989.2|1995.37|1989.17|1995.53|1989.33|1995.37|1989.17|16
1653971260000|2022-05-31 04:27:40|1995.34|1989.14|1995.42|1989.22|1995.53|1989.33|1995.34|1989.14|13
1653971270000|2022-05-31 04:27:50|1995.32|1989.12|1995.4|1989.2|1995.52|1989.32|1995.3|1989.1|15
1653971280000|2022-05-31 04:28:00|1995.42|1989.22|1995.41|1989.21|1995.54|1989.34|1995.35|1989.15|26
1653971290000|2022-05-31 04:28:10|1995.53|1989.33|1995.34|1989.14|1995.53|1989.33|1995.29|1989.09|19
1653971300000|2022-05-31 04:28:20|1995.48|1989.28|1995.17|1988.97|1995.48|1989.28|1995.16|1988.96|25
1653971310000|2022-05-31 04:28:30|1995.23|1989.03|1995.22|1989.02|1995.33|1989.13|1995.16|1988.96|23
1653971320000|2022-05-31 04:28:40|1995.21|1989.01|1995.3|1989.1|1995.57|1989.37|1995.21|1989.01|17
1653971330000|2022-05-31 04:28:50|1995.29|1989.09|1995.32|1989.12|1995.44|1989.24|1995.12|1988.92|17
1653971340000|2022-05-31 04:29:00|1995.4|1989.2|1995.27|1989.07|1995.47|1989.27|1995.25|1989.05|14
1653971350000|2022-05-31 04:29:10|1995.26|1989.06|1995.28|1989.08|1995.58|1989.38|1995.09|1988.89|34
1653971360000|2022-05-31 04:29:20|1995.25|1989.05|1994.92|1988.72|1995.39|1989.19|1994.92|1988.72|29
1653971370000|2022-05-31 04:29:30|1994.97|1988.77|1994.83|1988.63|1995.09|1988.89|1994.83|1988.63|32
1653971380000|2022-05-31 04:29:40|1994.98|1988.78|1994.94|1988.74|1995.07|1988.87|1994.88|1988.68|29
1653971390000|2022-05-31 04:29:50|1994.93|1988.73|1995.29|1989.09|1995.32|1989.12|1994.84|1988.64|29
1653971400000|2022-05-31 04:30:00|1995.34|1989.14|1995.02|1988.82|1995.34|1989.14|1994.91|1988.71|32
1653971410000|2022-05-31 04:30:10|1995.09|1988.89|1995.28|1989.08|1995.28|1989.08|1994.96|1988.76|32
1653971420000|2022-05-31 04:30:20|1995.3|1989.1|1995.87|1989.67|1996.28|1990.08|1995.26|1989.06|32
1653971430000|2022-05-31 04:30:30|1995.91|1989.71|1995.13|1988.93|1996.02|1989.82|1995.13|1988.93|26
1653971440000|2022-05-31 04:30:40|1995.15|1988.95|1995.1|1988.9|1995.41|1989.21|1995.05|1988.85|17
1653971450000|2022-05-31 04:30:50|1995.09|1988.89|1995.16|1988.96|1995.16|1988.96|1995.01|1988.81|27
1653971460000|2022-05-31 04:31:00|1995.12|1988.92|1995.76|1989.56|1995.9|1989.7|1995.12|1988.92|19
1653971470000|2022-05-31 04:31:10|1995.8|1989.6|1995.8|1989.6|1995.83|1989.63|1995.73|1989.53|20
1653971480000|2022-05-31 04:31:20|1995.83|1989.63|1995.72|1989.52|1995.83|1989.63|1995.72|1989.52|16
1653971490000|2022-05-31 04:31:30|1995.76|1989.56|1995.84|1989.64|1995.84|1989.64|1995.71|1989.51|20
1653971500000|2022-05-31 04:31:40|1995.86|1989.66|1995.04|1988.84|1995.86|1989.66|1994.99|1988.79|25
1653971510000|2022-05-31 04:31:50|1995.01|1988.81|1995.07|1988.87|1995.16|1988.96|1995.01|1988.81|26
1653971520000|2022-05-31 04:32:00|1995.08|1988.88|1995.06|1988.86|1995.21|1989.01|1995.02|1988.82|22
1653971530000|2022-05-31 04:32:10|1995.04|1988.84|1995.18|1988.98|1995.23|1989.03|1995|1988.8|25
1653971540000|2022-05-31 04:32:20|1995.19|1988.99|1995.15|1988.95|1995.19|1988.99|1995.06|1988.86|24
1653971550000|2022-05-31 04:32:30|1995.11|1988.91|1995.04|1988.84|1995.11|1988.91|1994.92|1988.72|18
1653971560000|2022-05-31 04:32:40|1994.99|1988.79|1994.79|1988.59|1994.99|1988.79|1994.56|1988.36|31
1653971570000|2022-05-31 04:32:50|1994.77|1988.57|1994.86|1988.66|1994.89|1988.69|1994.57|1988.37|26
1653971580000|2022-05-31 04:33:00|1994.84|1988.64|1995.22|1989.02|1995.44|1989.24|1994.6|1988.4|26
1653971590000|2022-05-31 04:33:10|1995.18|1988.98|1995.18|1988.98|1995.27|1989.07|1995.13|1988.93|25
1653971600000|2022-05-31 04:33:20|1995.19|1988.99|1995.73|1989.53|1995.83|1989.63|1995.19|1988.99|27
1653971610000|2022-05-31 04:33:30|1995.74|1989.54|1995.72|1989.52|1995.82|1989.62|1995.71|1989.51|12
1653971620000|2022-05-31 04:33:40|1995.74|1989.54|1995.83|1989.63|1995.83|1989.63|1995.74|1989.54|8
1653971630000|2022-05-31 04:33:50|1995.75|1989.55|1995.74|1989.54|1995.77|1989.57|1995.74|1989.54|4
1653971640000|2022-05-31 04:34:00|1995.73|1989.53|1996.87|1990.67|1997.1|1990.9|1995|1988.8|26
1653971650000|2022-05-31 04:34:10|1996.76|1990.56|1997.1|1990.9|1997.12|1990.92|1996.61|1990.41|30
1653971660000|2022-05-31 04:34:20|1996.81|1990.61|1996.73|1990.53|1997.18|1990.98|1996.63|1990.43|32
1653971670000|2022-05-31 04:34:30|1996.68|1990.48|1996.17|1989.97|1997.05|1990.85|1996.17|1989.97|20
1653971680000|2022-05-31 04:34:40|1996.23|1990.03|1996.7|1990.5|1996.9|1990.7|1996.13|1989.93|23
1653971690000|2022-05-31 04:34:50|1996.71|1990.51|1996.72|1990.52|1996.75|1990.55|1996.65|1990.45|17
1653971700000|2022-05-31 04:35:00|1996.71|1990.51|1996.78|1990.58|1996.79|1990.59|1996.68|1990.48|17
1653971710000|2022-05-31 04:35:10|1996.79|1990.59|1995.61|1989.41|1996.79|1990.59|1995.61|1989.41|22
1653971720000|2022-05-31 04:35:20|1995.52|1989.32|1995.59|1989.39|1996.02|1989.82|1995.48|1989.28|31
1653971730000|2022-05-31 04:35:30|1995.58|1989.38|1996.87|1990.67|1996.91|1990.71|1995.58|1989.38|27
1653971740000|2022-05-31 04:35:40|1996.85|1990.65|1996.81|1990.61|1996.93|1990.73|1996.81|1990.61|28
1653971750000|2022-05-31 04:35:50|1996.76|1990.56|1997.17|1990.97|1997.2|1991|1996.67|1990.47|28
1653971760000|2022-05-31 04:36:00|1997.15|1990.95|1997.5|1991.3|1997.55|1991.35|1997.07|1990.87|23
1653971770000|2022-05-31 04:36:10|1997.51|1991.31|1996.61|1990.41|1997.57|1991.37|1996.57|1990.37|33
1653971780000|2022-05-31 04:36:20|1996.62|1990.42|1996.57|1990.37|1996.68|1990.48|1996.57|1990.37|21
1653971790000|2022-05-31 04:36:30|1996.56|1990.36|1996.55|1990.35|1996.63|1990.43|1996.51|1990.31|28
1653971800000|2022-05-31 04:36:40|1996.54|1990.34|1996.54|1990.34|1996.62|1990.42|1996.48|1990.28|23
1653971810000|2022-05-31 04:36:50|1996.55|1990.35|1996.15|1989.95|1996.57|1990.37|1996.1|1989.9|30
1653971820000|2022-05-31 04:37:00|1996.17|1989.97|1995.14|1988.94|1996.27|1990.07|1995.1|1988.9|25
1653971830000|2022-05-31 04:37:10|1995.15|1988.95|1995.12|1988.92|1995.2|1989|1995.04|1988.84|28
1653971840000|2022-05-31 04:37:20|1995.1|1988.9|1994.61|1988.41|1995.1|1988.9|1994.5|1988.3|33
1653971850000|2022-05-31 04:37:30|1994.58|1988.38|1994.49|1988.29|1994.59|1988.39|1994.34|1988.14|33
1653971860000|2022-05-31 04:37:40|1994.5|1988.3|1994.38|1988.18|1994.53|1988.33|1993.98|1987.78|29
1653971870000|2022-05-31 04:37:50|1994.26|1988.06|1994.18|1987.98|1994.54|1988.34|1993.94|1987.74|32
1653971880000|2022-05-31 04:38:00|1994.23|1988.03|1993.89|1987.69|1994.26|1988.06|1993.83|1987.63|33
1653971890000|2022-05-31 04:38:10|1993.92|1987.72|1993.88|1987.68|1994.06|1987.86|1993.8|1987.6|36
1653971900000|2022-05-31 04:38:20|1993.89|1987.69|1993.92|1987.72|1994|1987.8|1993.85|1987.65|32
1653971910000|2022-05-31 04:38:30|1993.89|1987.69|1993.9|1987.7|1993.96|1987.76|1993.77|1987.57|32
1653971920000|2022-05-31 04:38:40|1993.84|1987.64|1993.67|1987.47|1994.57|1988.37|1993.67|1987.47|34
1653971930000|2022-05-31 04:38:50|1993.66|1987.46|1991.84|1985.64|1993.7|1987.5|1991.8|1985.6|23
1653971940000|2022-05-31 04:39:00|1991.73|1985.53|1992.25|1986.05|1992.25|1986.05|1991.6|1985.4|37
1653971950000|2022-05-31 04:39:10|1992.29|1986.09|1991.96|1985.76|1992.45|1986.25|1991.96|1985.76|29
1653971960000|2022-05-31 04:39:20|1992.05|1985.85|1993.18|1986.98|1993.61|1987.41|1991.62|1985.42|38
1653971970000|2022-05-31 04:39:30|1993.29|1987.09|1993.05|1986.85|1993.39|1987.19|1993.02|1986.82|33
1653971980000|2022-05-31 04:39:40|1993.24|1987.04|1992.22|1986.02|1993.32|1987.12|1992.17|1985.97|33
1653971990000|2022-05-31 04:39:50|1992.25|1986.05|1992.03|1985.83|1992.25|1986.05|1991.99|1985.79|31
1653972000000|2022-05-31 04:40:00|1992.06|1985.86|1992.09|1985.89|1992.31|1986.11|1992.03|1985.83|29
1653972010000|2022-05-31 04:40:10|1992.25|1986.05|1992.1|1985.9|1992.27|1986.07|1992.02|1985.82|27
1653972020000|2022-05-31 04:40:20|1992.11|1985.91|1991.66|1985.46|1992.13|1985.93|1991.6|1985.4|18
1653972030000|2022-05-31 04:40:30|1991.65|1985.45|1989.25|1983.05|1991.69|1985.49|1989.22|1983.02|31
1653972040000|2022-05-31 04:40:40|1989.12|1982.92|1989.53|1983.33|1990.45|1984.25|1989.03|1982.83|33
1653972050000|2022-05-31 04:40:50|1989.71|1983.51|1988.67|1982.47|1989.71|1983.51|1988.57|1982.37|35
1653972060000|2022-05-31 04:41:00|1988.6|1982.4|1989.94|1983.74|1989.95|1983.75|1988.28|1982.08|36
1653972070000|2022-05-31 04:41:10|1989.98|1983.78|1989.13|1982.93|1989.98|1983.78|1989|1982.8|28
1653972080000|2022-05-31 04:41:20|1989.03|1982.83|1989.02|1982.82|1989.43|1983.23|1988.78|1982.58|32
1653972090000|2022-05-31 04:41:30|1989.19|1982.99|1989.51|1983.31|1989.54|1983.34|1988.95|1982.75|28
1653972100000|2022-05-31 04:41:40|1989.52|1983.32|1988.73|1982.53|1989.54|1983.34|1988.68|1982.48|26
1653972110000|2022-05-31 04:41:50|1989.04|1982.84|1988.1|1981.9|1989.04|1982.84|1987.78|1981.58|31
1653972120000|2022-05-31 04:42:00|1988.03|1981.83|1987.72|1981.52|1988.79|1982.59|1987.58|1981.38|38
1653972130000|2022-05-31 04:42:10|1987.68|1981.48|1987.67|1981.47|1987.84|1981.64|1987.46|1981.26|28
1653972140000|2022-05-31 04:42:20|1987.64|1981.44|1987.51|1981.31|1987.72|1981.52|1987.02|1980.82|31
1653972150000|2022-05-31 04:42:30|1987.52|1981.32|1987.76|1981.56|1987.77|1981.57|1987.32|1981.12|32
1653972160000|2022-05-31 04:42:40|1987.77|1981.57|1986.62|1980.42|1988.31|1982.11|1986.62|1980.42|35
1653972170000|2022-05-31 04:42:50|1986.88|1980.68|1986.32|1980.12|1986.98|1980.78|1985.98|1979.78|37
1653972180000|2022-05-31 04:43:00|1986.28|1980.08|1986.75|1980.55|1986.84|1980.64|1986.05|1979.85|36
1653972190000|2022-05-31 04:43:10|1986.79|1980.59|1986.32|1980.12|1986.79|1980.59|1986.28|1980.08|28
1653972200000|2022-05-31 04:43:20|1986.27|1980.07|1985.98|1979.78|1986.45|1980.25|1985.84|1979.64|31
1653972210000|2022-05-31 04:43:30|1985.99|1979.79|1986.03|1979.83|1986.24|1980.04|1985.95|1979.75|21
1653972220000|2022-05-31 04:43:40|1986.1|1979.9|1986.11|1979.91|1986.2|1980|1986.03|1979.83|22
1653972230000|2022-05-31 04:43:50|1986.12|1979.92|1985.65|1979.45|1986.31|1980.11|1985.58|1979.38|23
1653972240000|2022-05-31 04:44:00|1985.67|1979.47|1986.3|1980.1|1986.6|1980.4|1985.64|1979.44|33
1653972250000|2022-05-31 04:44:10|1986.58|1980.38|1985.69|1979.49|1986.61|1980.41|1985.68|1979.48|28
1653972260000|2022-05-31 04:44:20|1985.79|1979.59|1986.13|1979.93|1986.24|1980.04|1985.68|1979.48|26
1653972270000|2022-05-31 04:44:30|1986.29|1980.09|1987.06|1980.86|1987.2|1981|1986.1|1979.9|26
1653972280000|2022-05-31 04:44:40|1987.14|1980.94|1986.26|1980.06|1987.19|1980.99|1986.26|1980.06|27
1653972290000|2022-05-31 04:44:50|1986.22|1980.02|1986.09|1979.89|1986.28|1980.08|1986.05|1979.85|21
1653972300000|2022-05-31 04:45:00|1986.17|1979.97|1985.48|1979.28|1986.28|1980.08|1985.34|1979.14|18
1653972310000|2022-05-31 04:45:10|1985.49|1979.29|1985.52|1979.32|1985.52|1979.32|1985.49|1979.29|3
1653972320000|2022-05-31 04:45:20|1985.53|1979.33|1985.79|1979.59|1985.83|1979.63|1985.49|1979.29|17
1653972330000|2022-05-31 04:45:30|1985.8|1979.6|1985.8|1979.6|1985.8|1979.6|1985.79|1979.59|5
1653972340000|2022-05-31 04:45:40|1985.79|1979.59|1985.8|1979.6|1985.8|1979.6|1985.79|1979.59|10
1653972350000|2022-05-31 04:45:50|1985.77|1979.57|1986.04|1979.84|1986.04|1979.84|1985.77|1979.57|11
1653972360000|2022-05-31 04:46:00|1985.93|1979.73|1986.07|1979.87|1986.13|1979.93|1985.93|1979.73|8
1653972370000|2022-05-31 04:46:10|1985.93|1979.73|1986.78|1980.58|1987.03|1980.83|1985.93|1979.73|28
1653972380000|2022-05-31 04:46:20|1986.91|1980.71|1986.8|1980.6|1986.94|1980.74|1986.75|1980.55|26
1653972390000|2022-05-31 04:46:30|1986.77|1980.57|1986.75|1980.55|1986.79|1980.59|1986.71|1980.51|27
1653972400000|2022-05-31 04:46:40|1986.73|1980.53|1986.84|1980.64|1986.86|1980.66|1986.7|1980.5|25
1653972410000|2022-05-31 04:46:50|1986.86|1980.66|1987.03|1980.83|1987.04|1980.84|1986.76|1980.56|29
1653972420000|2022-05-31 04:47:00|1987|1980.8|1987.04|1980.84|1987.09|1980.89|1986.87|1980.67|22
1653972430000|2022-05-31 04:47:10|1987.06|1980.86|1987.48|1981.28|1987.48|1981.28|1987.06|1980.86|20
1653972440000|2022-05-31 04:47:20|1987.43|1981.23|1988.42|1982.22|1988.45|1982.25|1987.43|1981.23|29
1653972450000|2022-05-31 04:47:30|1988.31|1982.11|1989.05|1982.85|1989.17|1982.97|1988.23|1982.03|21
1653972460000|2022-05-31 04:47:40|1988.95|1982.75|1987.5|1981.3|1989.01|1982.81|1987.44|1981.24|29
1653972470000|2022-05-31 04:47:50|1987.51|1981.31|1987.54|1981.34|1987.77|1981.57|1987.51|1981.31|30
1653972480000|2022-05-31 04:48:00|1987.55|1981.35|1987.46|1981.26|1987.6|1981.4|1987.15|1980.95|26
1653972490000|2022-05-31 04:48:10|1987.49|1981.29|1987.43|1981.23|1987.65|1981.45|1987.33|1981.13|29
1653972500000|2022-05-31 04:48:20|1987.42|1981.22|1987.4|1981.2|1987.46|1981.26|1987.33|1981.13|27
1653972510000|2022-05-31 04:48:30|1987.45|1981.25|1987.52|1981.32|1987.61|1981.41|1987.44|1981.24|24
1653972520000|2022-05-31 04:48:40|1987.43|1981.23|1987.51|1981.31|1987.63|1981.43|1987.43|1981.23|31
1653972530000|2022-05-31 04:48:50|1987.5|1981.3|1987.45|1981.25|1987.6|1981.4|1987.41|1981.21|24
1653972540000|2022-05-31 04:49:00|1987.48|1981.28|1987.48|1981.28|1987.8|1981.6|1987.41|1981.21|25
1653972550000|2022-05-31 04:49:10|1987.43|1981.23|1987.31|1981.11|1987.5|1981.3|1987.23|1981.03|25
1653972560000|2022-05-31 04:49:20|1987.3|1981.1|1987.3|1981.1|1987.47|1981.27|1987.27|1981.07|30
1653972570000|2022-05-31 04:49:30|1987.31|1981.11|1987.2|1981|1987.48|1981.28|1987.2|1981|22
1653972580000|2022-05-31 04:49:40|1987.25|1981.05|1987.21|1981.01|1987.32|1981.12|1987.18|1980.98|23
1653972590000|2022-05-31 04:49:50|1987.18|1980.98|1987.42|1981.22|1987.45|1981.25|1987.13|1980.93|25
1653972600000|2022-05-31 04:50:00|1987.36|1981.16|1987.04|1980.84|1987.38|1981.18|1987.04|1980.84|31
1653972610000|2022-05-31 04:50:10|1987.15|1980.95|1987.3|1981.1|1987.38|1981.18|1987.01|1980.81|27
1653972620000|2022-05-31 04:50:20|1987.66|1981.46|1987.19|1980.99|1987.68|1981.48|1987.14|1980.94|36
1653972630000|2022-05-31 04:50:30|1987.17|1980.97|1987.22|1981.02|1987.4|1981.2|1987.16|1980.96|26
1653972640000|2022-05-31 04:50:40|1987.24|1981.04|1987.68|1981.48|1987.68|1981.48|1987.22|1981.02|30
1653972650000|2022-05-31 04:50:50|1987.76|1981.56|1987.74|1981.54|1987.78|1981.58|1987.52|1981.32|35
1653972660000|2022-05-31 04:51:00|1987.72|1981.52|1988.85|1982.65|1989.02|1982.82|1987.48|1981.28|35
1653972670000|2022-05-31 04:51:10|1988.83|1982.63|1988.76|1982.56|1989.08|1982.88|1988.76|1982.56|32
1653972680000|2022-05-31 04:51:20|1988.82|1982.62|1988.93|1982.73|1989|1982.8|1988.76|1982.56|26
1653972690000|2022-05-31 04:51:30|1988.78|1982.58|1989.26|1983.06|1989.3|1983.1|1988.76|1982.56|28
1653972700000|2022-05-31 04:51:40|1989.29|1983.09|1989.22|1983.02|1989.3|1983.1|1988.91|1982.71|29
1653972710000|2022-05-31 04:51:50|1989.27|1983.07|1989.05|1982.85|1989.44|1983.24|1988.96|1982.76|29
1653972720000|2022-05-31 04:52:00|1989.03|1982.83|1989.03|1982.83|1989.22|1983.02|1989|1982.8|22
1653972730000|2022-05-31 04:52:10|1988.97|1982.77|1987.81|1981.61|1988.97|1982.77|1987.8|1981.6|27
1653972740000|2022-05-31 04:52:20|1987.79|1981.59|1987.58|1981.38|1988.01|1981.81|1987.37|1981.17|31
1653972750000|2022-05-31 04:52:30|1987.49|1981.29|1987.52|1981.32|1987.66|1981.46|1987.46|1981.26|26
1653972760000|2022-05-31 04:52:40|1987.51|1981.31|1987.99|1981.79|1988.27|1982.07|1987.51|1981.31|37
1653972770000|2022-05-31 04:52:50|1987.81|1981.61|1988.32|1982.12|1988.53|1982.33|1987.8|1981.6|27
1653972780000|2022-05-31 04:53:00|1988.39|1982.19|1988.39|1982.19|1988.46|1982.26|1988.28|1982.08|13
1653972790000|2022-05-31 04:53:10|1988.33|1982.13|1988.2|1982|1988.34|1982.14|1987.99|1981.79|26
1653972800000|2022-05-31 04:53:20|1988.21|1982.01|1989.37|1983.17|1989.51|1983.31|1988|1981.8|35
1653972810000|2022-05-31 04:53:30|1989.38|1983.18|1989.43|1983.23|1989.54|1983.34|1989.26|1983.06|33
1653972820000|2022-05-31 04:53:40|1989.39|1983.19|1989.34|1983.14|1989.43|1983.23|1989.33|1983.13|13
1653972830000|2022-05-31 04:53:50|1989.35|1983.15|1989.39|1983.19|1989.39|1983.19|1989.2|1983|19
1653972840000|2022-05-31 04:54:00|1989.6|1983.4|1989.76|1983.56|1989.91|1983.71|1989.6|1983.4|29
1653972850000|2022-05-31 04:54:10|1989.78|1983.58|1989.72|1983.52|1989.8|1983.6|1989.59|1983.39|24
1653972860000|2022-05-31 04:54:20|1989.71|1983.51|1989.23|1983.03|1989.71|1983.51|1989.17|1982.97|35
1653972870000|2022-05-31 04:54:30|1989.2|1983|1989.15|1982.95|1989.23|1983.03|1989.12|1982.92|21
1653972880000|2022-05-31 04:54:40|1989.18|1982.98|1989.15|1982.95|1989.23|1983.03|1989.13|1982.93|18
1653972890000|2022-05-31 04:54:50|1989.22|1983.02|1988.76|1982.56|1989.39|1983.19|1988.25|1982.05|33
1653972900000|2022-05-31 04:55:00|1988.88|1982.68|1988.41|1982.21|1988.96|1982.76|1988.41|1982.21|18
1653972910000|2022-05-31 04:55:10|1988.43|1982.23|1988.53|1982.33|1988.57|1982.37|1988.38|1982.18|32
1653972920000|2022-05-31 04:55:20|1988.42|1982.22|1988.35|1982.15|1988.49|1982.29|1988.35|1982.15|25
1653972930000|2022-05-31 04:55:30|1988.44|1982.24|1988.39|1982.19|1988.44|1982.24|1988.39|1982.19|5
1653972940000|2022-05-31 04:55:40|1988.4|1982.2|1988.41|1982.21|1988.42|1982.22|1988.15|1981.95|29
1653972950000|2022-05-31 04:55:50|1988.24|1982.04|1988.26|1982.06|1988.26|1982.06|1988.17|1981.97|20
1653972960000|2022-05-31 04:56:00|1988.25|1982.05|1989.65|1983.45|1989.65|1983.45|1988.14|1981.94|29
1653972970000|2022-05-31 04:56:10|1989.7|1983.5|1989.48|1983.28|1989.7|1983.5|1989.33|1983.13|22
1653972980000|2022-05-31 04:56:20|1989.49|1983.29|1989.3|1983.1|1989.49|1983.29|1989.1|1982.9|29
1653972990000|2022-05-31 04:56:30|1989.26|1983.06|1989.38|1983.18|1989.38|1983.18|1989.23|1983.03|26
1653973000000|2022-05-31 04:56:40|1989.39|1983.19|1989.08|1982.88|1989.39|1983.19|1989.06|1982.86|22
1653973010000|2022-05-31 04:56:50|1989.07|1982.87|1989.16|1982.96|1989.2|1983|1989.05|1982.85|16
1653973020000|2022-05-31 04:57:00|1988.58|1982.38|1987.47|1981.27|1988.58|1982.38|1987.44|1981.24|34
1653973030000|2022-05-31 04:57:10|1987.6|1981.4|1986.71|1980.51|1988.24|1982.04|1986.49|1980.29|36
1653973040000|2022-05-31 04:57:20|1986.55|1980.35|1986.39|1980.19|1986.77|1980.57|1986.18|1979.98|26
1653973050000|2022-05-31 04:57:30|1986.38|1980.18|1986.37|1980.17|1986.51|1980.31|1986.24|1980.04|27
1653973060000|2022-05-31 04:57:40|1986.4|1980.2|1986.29|1980.09|1986.78|1980.58|1986.26|1980.06|29
1653973070000|2022-05-31 04:57:50|1986.33|1980.13|1986.36|1980.16|1986.38|1980.18|1986.3|1980.1|17
1653973080000|2022-05-31 04:58:00|1986.35|1980.15|1986.35|1980.15|1986.37|1980.17|1986.08|1979.88|18
1653973090000|2022-05-31 04:58:10|1986.32|1980.12|1986.25|1980.05|1986.32|1980.12|1986.2|1980|16
1653973100000|2022-05-31 04:58:20|1986.28|1980.08|1986.46|1980.26|1986.55|1980.35|1986.21|1980.01|17
1653973110000|2022-05-31 04:58:30|1986.43|1980.23|1986.37|1980.17|1986.45|1980.25|1986.36|1980.16|7
1653973120000|2022-05-31 04:58:40|1986.03|1979.83|1985.6|1979.4|1986.04|1979.84|1985.6|1979.4|18
1653973130000|2022-05-31 04:58:50|1985.8|1979.6|1985.67|1979.47|1985.8|1979.6|1985.63|1979.43|22
1653973140000|2022-05-31 04:59:00|1985.68|1979.48|1985.48|1979.28|1986.11|1979.91|1985.48|1979.28|35
1653973150000|2022-05-31 04:59:10|1985.3|1979.1|1984.61|1978.41|1985.42|1979.22|1984.5|1978.3|27
1653973160000|2022-05-31 04:59:20|1984.68|1978.48|1984.61|1978.41|1984.68|1978.48|1984.61|1978.41|6
1653973170000|2022-05-31 04:59:30|1984.71|1978.51|1984.58|1978.38|1984.77|1978.57|1984.49|1978.29|22
1653973180000|2022-05-31 04:59:40|1984.56|1978.36|1984.58|1978.38|1984.62|1978.42|1984.53|1978.33|13
1653973190000|2022-05-31 04:59:50|1984.61|1978.41|1985.53|1979.33|1985.78|1979.58|1984.58|1978.38|27
1653973200000|2022-05-31 05:00:00|1985.55|1979.35|1986.8|1980.6|1987.12|1980.92|1985.55|1979.35|30
1653973210000|2022-05-31 05:00:10|1986.84|1980.64|1986.17|1979.97|1986.84|1980.64|1986.04|1979.84|23
1653973220000|2022-05-31 05:00:20|1986.12|1979.92|1985.46|1979.26|1986.15|1979.95|1985.43|1979.23|19
1653973230000|2022-05-31 05:00:30|1985.51|1979.31|1986.93|1980.73|1986.93|1980.73|1985.45|1979.25|27
1653973240000|2022-05-31 05:00:40|1986.8|1980.6|1987.53|1981.33|1987.53|1981.33|1986.8|1980.6|20
1653973250000|2022-05-31 05:00:50|1987.56|1981.36|1987.67|1981.47|1987.88|1981.68|1987.48|1981.28|13
1653973260000|2022-05-31 05:01:00|1987.7|1981.5|1987.8|1981.6|1987.8|1981.6|1987.7|1981.5|5
1653973270000|2022-05-31 05:01:10|1987.78|1981.58|1985.84|1979.64|1987.78|1981.58|1985.71|1979.51|17
1653973280000|2022-05-31 05:01:20|1985.87|1979.67|1986.7|1980.5|1986.75|1980.55|1985.75|1979.55|29
1653973290000|2022-05-31 05:01:30|1986.72|1980.52|1986.68|1980.48|1986.79|1980.59|1986.59|1980.39|31
1653973300000|2022-05-31 05:01:40|1986.88|1980.68|1987.12|1980.92|1987.21|1981.01|1986.88|1980.68|30
1653973310000|2022-05-31 05:01:50|1987.14|1980.94|1987.19|1980.99|1987.21|1981.01|1987.14|1980.94|10
1653973320000|2022-05-31 05:02:00|1987.2|1981|1987.2|1981|1987.25|1981.05|1987.18|1980.98|15
1653973330000|2022-05-31 05:02:10|1987.16|1980.96|1986.14|1979.94|1987.42|1981.22|1986.07|1979.87|28
1653973340000|2022-05-31 05:02:20|1986.13|1979.93|1985.99|1979.79|1986.14|1979.94|1985.79|1979.59|27
1653973350000|2022-05-31 05:02:30|1985.97|1979.77|1986.2|1980|1986.28|1980.08|1985.86|1979.66|28
1653973360000|2022-05-31 05:02:40|1986.19|1979.99|1986.03|1979.83|1986.21|1980.01|1985.97|1979.77|24
1653973370000|2022-05-31 05:02:50|1985.97|1979.77|1986.05|1979.85|1986.14|1979.94|1985.88|1979.68|24
1653973380000|2022-05-31 05:03:00|1986.02|1979.82|1984.98|1978.78|1986.04|1979.84|1984.98|1978.78|34
1653973390000|2022-05-31 05:03:10|1985.14|1978.94|1985.18|1978.98|1985.33|1979.13|1984.97|1978.77|20
1653973400000|2022-05-31 05:03:20|1985.2|1979|1985.12|1978.92|1985.25|1979.05|1985.04|1978.84|29
1653973410000|2022-05-31 05:03:30|1984.92|1978.72|1984.7|1978.5|1985.13|1978.93|1984.56|1978.36|28
1653973420000|2022-05-31 05:03:40|1984.66|1978.46|1986.25|1980.05|1986.38|1980.18|1984.56|1978.36|24
1653973430000|2022-05-31 05:03:50|1985.92|1979.72|1986|1979.8|1986.22|1980.02|1985.81|1979.61|12
1653973440000|2022-05-31 05:04:00|1986.03|1979.83|1986.78|1980.58|1987.18|1980.98|1985.73|1979.53|23
1653973450000|2022-05-31 05:04:10|1987.06|1980.86|1987.63|1981.43|1987.63|1981.43|1986.78|1980.58|29
1653973460000|2022-05-31 05:04:20|1987.61|1981.41|1987.28|1981.08|1987.74|1981.54|1986.83|1980.63|32
1653973470000|2022-05-31 05:04:30|1987.29|1981.09|1987.3|1981.1|1987.38|1981.18|1987.15|1980.95|24
1653973480000|2022-05-31 05:04:40|1987.31|1981.11|1987.3|1981.1|1987.34|1981.14|1987|1980.8|20
1653973490000|2022-05-31 05:04:50|1987.32|1981.12|1987.39|1981.19|1987.46|1981.26|1987.3|1981.1|6
1653973500000|2022-05-31 05:05:00|1987.52|1981.32|1987.39|1981.19|1987.52|1981.32|1987.2|1981|24
1653973510000|2022-05-31 05:05:10|1987.41|1981.21|1987.77|1981.57|1987.83|1981.63|1987.32|1981.12|22
1653973520000|2022-05-31 05:05:20|1987.79|1981.59|1987.74|1981.54|1987.86|1981.66|1987.71|1981.51|27
1653973530000|2022-05-31 05:05:30|1987.77|1981.57|1987.72|1981.52|1987.79|1981.59|1987.67|1981.47|17
1653973540000|2022-05-31 05:05:40|1987.75|1981.55|1987.76|1981.56|1987.97|1981.77|1987.7|1981.5|23
1653973550000|2022-05-31 05:05:50|1987.79|1981.59|1987.76|1981.56|1987.96|1981.76|1987.7|1981.5|27
1653973560000|2022-05-31 05:06:00|1987.77|1981.57|1987.8|1981.6|1987.97|1981.77|1987.7|1981.5|24
1653973570000|2022-05-31 05:06:10|1987.7|1981.5|1987.7|1981.5|1987.93|1981.73|1987.7|1981.5|16
1653973580000|2022-05-31 05:06:20|1987.8|1981.6|1987.73|1981.53|1987.82|1981.62|1987.68|1981.48|14
1653973590000|2022-05-31 05:06:30|1987.67|1981.47|1987.77|1981.57|1987.78|1981.58|1987.64|1981.44|17
1653973600000|2022-05-31 05:06:40|1987.76|1981.56|1987.77|1981.57|1987.77|1981.57|1987.74|1981.54|7
1653973610000|2022-05-31 05:06:50|1987.76|1981.56|1987.7|1981.5|1987.77|1981.57|1987.7|1981.5|3
1653973620000|2022-05-31 05:07:00|1987.77|1981.57|1987.76|1981.56|1987.78|1981.58|1987.7|1981.5|11
1653973630000|2022-05-31 05:07:10|1987.77|1981.57|1987.7|1981.5|1987.78|1981.58|1987.7|1981.5|15
1653973640000|2022-05-31 05:07:20|1987.72|1981.52|1987.37|1981.17|1987.76|1981.56|1987.37|1981.17|21
1653973650000|2022-05-31 05:07:30|1987.36|1981.16|1987.09|1980.89|1987.37|1981.17|1987.09|1980.89|23
1653973660000|2022-05-31 05:07:40|1987.01|1980.81|1986.83|1980.63|1987.02|1980.82|1986.7|1980.5|26
1653973670000|2022-05-31 05:07:50|1986.84|1980.64|1986.67|1980.47|1986.93|1980.73|1986.46|1980.26|34
1653973680000|2022-05-31 05:08:00|1986.63|1980.43|1986.49|1980.29|1986.68|1980.48|1986.35|1980.15|27
1653973690000|2022-05-31 05:08:10|1986.48|1980.28|1986.28|1980.08|1986.55|1980.35|1986.21|1980.01|22
1653973700000|2022-05-31 05:08:20|1986.32|1980.12|1986.67|1980.47|1986.67|1980.47|1986.07|1979.87|26
1653973710000|2022-05-31 05:08:30|1986.79|1980.59|1986.71|1980.51|1986.84|1980.64|1986.63|1980.43|27
1653973720000|2022-05-31 05:08:40|1986.7|1980.5|1986.69|1980.49|1986.74|1980.54|1986.63|1980.43|16
1653973730000|2022-05-31 05:08:50|1986.7|1980.5|1986.74|1980.54|1986.85|1980.65|1986.61|1980.41|27
1653973740000|2022-05-31 05:09:00|1986.75|1980.55|1986.65|1980.45|1987.34|1981.14|1986.62|1980.42|28
1653973750000|2022-05-31 05:09:10|1986.64|1980.44|1986.44|1980.24|1986.7|1980.5|1986.28|1980.08|31
1653973760000|2022-05-31 05:09:20|1986.24|1980.04|1985.9|1979.7|1986.24|1980.04|1985.71|1979.51|28
1653973770000|2022-05-31 05:09:30|1985.8|1979.6|1985.19|1978.99|1986.06|1979.86|1985.15|1978.95|31
1653973780000|2022-05-31 05:09:40|1985.18|1978.98|1985|1978.8|1985.19|1978.99|1984.93|1978.73|16
1653973790000|2022-05-31 05:09:50|1984.98|1978.78|1984.68|1978.48|1984.98|1978.78|1984.63|1978.43|21
1653973800000|2022-05-31 05:10:00|1984.83|1978.63|1983.04|1976.84|1984.86|1978.66|1982.91|1976.71|36
1653973810000|2022-05-31 05:10:10|1983.06|1976.86|1982.93|1976.73|1983.08|1976.88|1982.79|1976.59|33
1653973820000|2022-05-31 05:10:20|1982.79|1976.59|1983.12|1976.92|1983.63|1977.43|1982.74|1976.54|33
1653973830000|2022-05-31 05:10:30|1982.85|1976.65|1982.63|1976.43|1982.92|1976.72|1982.43|1976.23|32
1653973840000|2022-05-31 05:10:40|1982.55|1976.35|1981.74|1975.54|1982.94|1976.74|1981.74|1975.54|33
1653973850000|2022-05-31 05:10:50|1981.72|1975.52|1981.21|1975.01|1981.93|1975.73|1980.67|1974.47|36
1653973860000|2022-05-31 05:11:00|1981.17|1974.97|1981.85|1975.65|1982.06|1975.86|1981.1|1974.9|28
1653973870000|2022-05-31 05:11:10|1981.84|1975.64|1981.17|1974.97|1982.39|1976.19|1981.1|1974.9|35
1653973880000|2022-05-31 05:11:20|1981.15|1974.95|1981.45|1975.25|1981.54|1975.34|1981.12|1974.92|37
1653973890000|2022-05-31 05:11:30|1981.46|1975.26|1981.12|1974.92|1981.53|1975.33|1980.36|1974.16|36
1653973900000|2022-05-31 05:11:40|1981.1|1974.9|1981.23|1975.03|1981.23|1975.03|1980.96|1974.76|27
1653973910000|2022-05-31 05:11:50|1981.34|1975.14|1982.08|1975.88|1982.13|1975.93|1981.17|1974.97|36
1653973920000|2022-05-31 05:12:00|1981.98|1975.78|1982.96|1976.76|1983.15|1976.95|1981.98|1975.78|27
1653973930000|2022-05-31 05:12:10|1982.99|1976.79|1983.49|1977.29|1983.49|1977.29|1982.97|1976.77|28
1653973940000|2022-05-31 05:12:20|1983.54|1977.34|1983.86|1977.66|1984.03|1977.83|1983.25|1977.05|27
1653973950000|2022-05-31 05:12:30|1983.83|1977.63|1983.92|1977.72|1984.06|1977.86|1983.83|1977.63|23
1653973960000|2022-05-31 05:12:40|1983.95|1977.75|1984.03|1977.83|1984.29|1978.09|1983.33|1977.13|33
1653973970000|2022-05-31 05:12:50|1984.07|1977.87|1983.97|1977.77|1984.17|1977.97|1983.76|1977.56|32
1653973980000|2022-05-31 05:13:00|1983.95|1977.75|1985.06|1978.86|1985.06|1978.86|1983.87|1977.67|24
1653973990000|2022-05-31 05:13:10|1985.17|1978.97|1984.6|1978.4|1985.18|1978.98|1984.55|1978.35|29
1653974000000|2022-05-31 05:13:20|1984.59|1978.39|1984.72|1978.52|1984.83|1978.63|1984.59|1978.39|15
1653974010000|2022-05-31 05:13:30|1984.82|1978.62|1984.08|1977.88|1984.83|1978.63|1984.06|1977.86|23
1653974020000|2022-05-31 05:13:40|1984|1977.8|1984.47|1978.27|1984.66|1978.46|1983.9|1977.7|20
1653974030000|2022-05-31 05:13:50|1984.55|1978.35|1984.15|1977.95|1984.57|1978.37|1984.11|1977.91|27
1653974040000|2022-05-31 05:14:00|1984.16|1977.96|1984.69|1978.49|1985.33|1979.13|1984.16|1977.96|28
1653974050000|2022-05-31 05:14:10|1984.68|1978.48|1985|1978.8|1985.11|1978.91|1984.68|1978.48|33
1653974060000|2022-05-31 05:14:20|1985.01|1978.81|1984.58|1978.38|1985.01|1978.81|1984.54|1978.34|24
1653974070000|2022-05-31 05:14:30|1984.59|1978.39|1984.79|1978.59|1984.83|1978.63|1984.59|1978.39|29
1653974080000|2022-05-31 05:14:40|1984.77|1978.57|1984.81|1978.61|1984.83|1978.63|1984.76|1978.56|18
1653974090000|2022-05-31 05:14:50|1984.77|1978.57|1984.55|1978.35|1984.81|1978.61|1984.42|1978.22|19
1653974100000|2022-05-31 05:15:00|1984.62|1978.42|1986.16|1979.96|1986.4|1980.2|1984.01|1977.81|34
1653974110000|2022-05-31 05:15:10|1986.14|1979.94|1986.66|1980.46|1986.95|1980.75|1986.14|1979.94|31
1653974120000|2022-05-31 05:15:20|1986.68|1980.48|1987.48|1981.28|1987.59|1981.39|1986.68|1980.48|32
1653974130000|2022-05-31 05:15:30|1987.43|1981.23|1987.12|1980.92|1987.71|1981.51|1987.05|1980.85|27
1653974140000|2022-05-31 05:15:40|1987.08|1980.88|1987.29|1981.09|1987.31|1981.11|1987.08|1980.88|27
1653974150000|2022-05-31 05:15:50|1987.28|1981.08|1987.95|1981.75|1988.08|1981.88|1987.23|1981.03|19
1653974160000|2022-05-31 05:16:00|1987.85|1981.65|1988.2|1982|1988.22|1982.02|1987.85|1981.65|30
1653974170000|2022-05-31 05:16:10|1988.17|1981.97|1989.15|1982.95|1989.72|1983.52|1988.17|1981.97|36
1653974180000|2022-05-31 05:16:20|1989.17|1982.97|1989.54|1983.34|1989.54|1983.34|1988.53|1982.33|37
1653974190000|2022-05-31 05:16:30|1989.43|1983.23|1989.57|1983.37|1989.64|1983.44|1989.42|1983.22|27
1653974200000|2022-05-31 05:16:40|1989.64|1983.44|1989.45|1983.25|1989.64|1983.44|1989.31|1983.11|25
1653974210000|2022-05-31 05:16:50|1989.51|1983.31|1988.78|1982.58|1989.51|1983.31|1988.47|1982.27|30
1653974220000|2022-05-31 05:17:00|1988.77|1982.57|1988.35|1982.15|1988.78|1982.58|1988.24|1982.04|24
1653974230000|2022-05-31 05:17:10|1988.46|1982.26|1988.44|1982.24|1988.55|1982.35|1988.28|1982.08|25
1653974240000|2022-05-31 05:17:20|1988.53|1982.33|1988.2|1982|1988.53|1982.33|1988.01|1981.81|22
1653974250000|2022-05-31 05:17:30|1988.27|1982.07|1988.81|1982.61|1988.9|1982.7|1988.21|1982.01|28
1653974260000|2022-05-31 05:17:40|1988.61|1982.41|1988.7|1982.5|1988.76|1982.56|1988.34|1982.14|25
1653974270000|2022-05-31 05:17:50|1988.64|1982.44|1988.74|1982.54|1988.78|1982.58|1988.56|1982.36|16
1653974280000|2022-05-31 05:18:00|1988.69|1982.49|1989.24|1983.04|1989.25|1983.05|1988.5|1982.3|32
1653974290000|2022-05-31 05:18:10|1989.21|1983.01|1988.88|1982.68|1989.21|1983.01|1988.74|1982.54|21
1653974300000|2022-05-31 05:18:20|1988.92|1982.72|1989.23|1983.03|1989.32|1983.12|1988.88|1982.68|24
1653974310000|2022-05-31 05:18:30|1989.3|1983.1|1987.86|1981.66|1989.34|1983.14|1987.67|1981.47|36
1653974320000|2022-05-31 05:18:40|1988.01|1981.81|1988.24|1982.04|1988.49|1982.29|1987.87|1981.67|33
1653974330000|2022-05-31 05:18:50|1988.29|1982.09|1988.07|1981.87|1988.78|1982.58|1988.07|1981.87|31
1653974340000|2022-05-31 05:19:00|1988.03|1981.83|1988.22|1982.02|1988.67|1982.47|1987.6|1981.4|24
1653974350000|2022-05-31 05:19:10|1988.29|1982.09|1988.67|1982.47|1989.07|1982.87|1988.16|1981.96|29
1653974360000|2022-05-31 05:19:20|1988.27|1982.07|1988.69|1982.49|1988.99|1982.79|1988.24|1982.04|30
1653974370000|2022-05-31 05:19:30|1988.7|1982.5|1988.84|1982.64|1988.97|1982.77|1988.65|1982.45|26
1653974380000|2022-05-31 05:19:40|1988.88|1982.68|1987.97|1981.77|1988.91|1982.71|1987.6|1981.4|30
1653974390000|2022-05-31 05:19:50|1987.73|1981.53|1988.19|1981.99|1988.23|1982.03|1987.63|1981.43|33
1653974400000|2022-05-31 05:20:00|1988.14|1981.94|1988.13|1981.93|1988.29|1982.09|1987.86|1981.66|39
1653974410000|2022-05-31 05:20:10|1988.17|1981.97|1988|1981.8|1988.17|1981.97|1987.87|1981.67|32
1653974420000|2022-05-31 05:20:20|1987.99|1981.79|1987.99|1981.79|1988.03|1981.83|1987.88|1981.68|26
1653974430000|2022-05-31 05:20:30|1987.98|1981.78|1988.31|1982.11|1988.42|1982.22|1987.96|1981.76|29
1653974440000|2022-05-31 05:20:40|1988.4|1982.2|1988.3|1982.1|1988.4|1982.2|1988.17|1981.97|27
1653974450000|2022-05-31 05:20:50|1988.31|1982.11|1988.92|1982.72|1989.13|1982.93|1988.17|1981.97|29
1653974460000|2022-05-31 05:21:00|1989.04|1982.84|1988.09|1981.89|1989.12|1982.92|1987.98|1981.78|28
1653974470000|2022-05-31 05:21:10|1988.06|1981.86|1988.08|1981.88|1988.25|1982.05|1988.06|1981.86|29
1653974480000|2022-05-31 05:21:20|1988.09|1981.89|1988.08|1981.88|1988.27|1982.07|1988.03|1981.83|26
1653974490000|2022-05-31 05:21:30|1988.11|1981.91|1987.93|1981.73|1988.29|1982.09|1987.75|1981.55|28
1653974500000|2022-05-31 05:21:40|1987.94|1981.74|1987.83|1981.63|1987.96|1981.76|1987.82|1981.62|18
1653974510000|2022-05-31 05:21:50|1988.02|1981.82|1988.03|1981.83|1988.04|1981.84|1987.96|1981.76|18
1653974520000|2022-05-31 05:22:00|1988.04|1981.84|1987.21|1981.01|1988.04|1981.84|1987.15|1980.95|26
1653974530000|2022-05-31 05:22:10|1987.2|1981|1986.62|1980.42|1987.25|1981.05|1986.51|1980.31|26
1653974540000|2022-05-31 05:22:20|1986.6|1980.4|1987.18|1980.98|1987.39|1981.19|1986.6|1980.4|21
1653974550000|2022-05-31 05:22:30|1987.16|1980.96|1988.48|1982.28|1988.48|1982.28|1987.16|1980.96|29
1653974560000|2022-05-31 05:22:40|1988.54|1982.34|1987.81|1981.61|1988.56|1982.36|1987.73|1981.53|31
1653974570000|2022-05-31 05:22:50|1987.91|1981.71|1988.06|1981.86|1988.44|1982.24|1987.82|1981.62|29
1653974580000|2022-05-31 05:23:00|1988.11|1981.91|1988|1981.8|1988.11|1981.91|1987.88|1981.68|31
1653974590000|2022-05-31 05:23:10|1988.06|1981.86|1988.16|1981.96|1988.16|1981.96|1987.87|1981.67|32
1653974600000|2022-05-31 05:23:20|1988.12|1981.92|1987.83|1981.63|1988.18|1981.98|1987.73|1981.53|36
1653974610000|2022-05-31 05:23:30|1987.82|1981.62|1988.01|1981.81|1988.22|1982.02|1987.77|1981.57|32
1653974620000|2022-05-31 05:23:40|1988|1981.8|1988.12|1981.92|1988.15|1981.95|1987.91|1981.71|36
1653974630000|2022-05-31 05:23:50|1988.1|1981.9|1987.54|1981.34|1988.13|1981.93|1987.54|1981.34|28
1653974640000|2022-05-31 05:24:00|1987.62|1981.42|1987.56|1981.36|1987.71|1981.51|1987.51|1981.31|32
1653974650000|2022-05-31 05:24:10|1987.57|1981.37|1988.01|1981.81|1988.16|1981.96|1987.57|1981.37|31
1653974660000|2022-05-31 05:24:20|1988.11|1981.91|1988.63|1982.43|1988.84|1982.64|1988.06|1981.86|35
1653974670000|2022-05-31 05:24:30|1988.56|1982.36|1988.47|1982.27|1988.63|1982.43|1988.4|1982.2|26
1653974680000|2022-05-31 05:24:40|1988.48|1982.28|1989.57|1983.37|1989.66|1983.46|1988.08|1981.88|30
1653974690000|2022-05-31 05:24:50|1989.69|1983.49|1988.76|1982.56|1989.69|1983.49|1988.7|1982.5|33
1653974700000|2022-05-31 05:25:00|1988.84|1982.64|1988.87|1982.67|1988.94|1982.74|1988.73|1982.53|34
1653974710000|2022-05-31 05:25:10|1988.86|1982.66|1988.98|1982.78|1989.11|1982.91|1988.82|1982.62|29
1653974720000|2022-05-31 05:25:20|1989.06|1982.86|1989|1982.8|1989.39|1983.19|1989|1982.8|31
1653974730000|2022-05-31 05:25:30|1989.03|1982.83|1989.46|1983.26|1989.71|1983.51|1989.03|1982.83|37
1653974740000|2022-05-31 05:25:40|1989.36|1983.16|1989.8|1983.6|1989.87|1983.67|1989.3|1983.1|33
1653974750000|2022-05-31 05:25:50|1989.83|1983.63|1989.8|1983.6|1989.9|1983.7|1989.7|1983.5|24
1653974760000|2022-05-31 05:26:00|1989.79|1983.59|1989.86|1983.66|1989.9|1983.7|1989.66|1983.46|31
1653974770000|2022-05-31 05:26:10|1989.87|1983.67|1989.72|1983.52|1989.96|1983.76|1989.67|1983.47|29
1653974780000|2022-05-31 05:26:20|1989.8|1983.6|1989.27|1983.07|1989.85|1983.65|1989.18|1982.98|32
1653974790000|2022-05-31 05:26:30|1989.21|1983.01|1987.91|1981.71|1989.21|1983.01|1987.91|1981.71|31
1653974800000|2022-05-31 05:26:40|1987.87|1981.67|1987.63|1981.43|1987.87|1981.67|1987.53|1981.33|33
1653974810000|2022-05-31 05:26:50|1987.84|1981.64|1986.87|1980.67|1987.84|1981.64|1986.62|1980.42|27
1653974820000|2022-05-31 05:27:00|1986.9|1980.7|1987.27|1981.07|1987.6|1981.4|1986.67|1980.47|32
1653974830000|2022-05-31 05:27:10|1987.2|1981|1987.31|1981.11|1987.47|1981.27|1986.98|1980.78|34
1653974840000|2022-05-31 05:27:20|1987.32|1981.12|1987.35|1981.15|1987.47|1981.27|1987.3|1981.1|23
1653974850000|2022-05-31 05:27:30|1987.26|1981.06|1987.41|1981.21|1987.51|1981.31|1987.26|1981.06|27
1653974860000|2022-05-31 05:27:40|1987.44|1981.24|1988.12|1981.92|1988.28|1982.08|1987.41|1981.21|31
1653974870000|2022-05-31 05:27:50|1988.05|1981.85|1988.07|1981.87|1988.26|1982.06|1988.03|1981.83|32
1653974880000|2022-05-31 05:28:00|1988.06|1981.86|1988.69|1982.49|1988.88|1982.68|1988.03|1981.83|25
1653974890000|2022-05-31 05:28:10|1988.68|1982.48|1988.43|1982.23|1988.88|1982.68|1988.09|1981.89|33
1653974900000|2022-05-31 05:28:20|1988.4|1982.2|1987.62|1981.42|1988.52|1982.32|1987.62|1981.42|31
1653974910000|2022-05-31 05:28:30|1987.48|1981.28|1987.85|1981.65|1987.99|1981.79|1987.33|1981.13|35
1653974920000|2022-05-31 05:28:40|1987.77|1981.57|1988.28|1982.08|1988.47|1982.27|1987.75|1981.55|33
1653974930000|2022-05-31 05:28:50|1988.24|1982.04|1988.89|1982.69|1989.03|1982.83|1988.17|1981.97|30
1653974940000|2022-05-31 05:29:00|1988.88|1982.68|1989.18|1982.98|1989.18|1982.98|1988.6|1982.4|35
1653974950000|2022-05-31 05:29:10|1989.19|1982.99|1988.8|1982.6|1989.45|1983.25|1988.79|1982.59|25
1653974960000|2022-05-31 05:29:20|1988.79|1982.59|1989.06|1982.86|1989.06|1982.86|1988.77|1982.57|28
1653974970000|2022-05-31 05:29:30|1989.04|1982.84|1989.05|1982.85|1989.19|1982.99|1988.97|1982.77|23
1653974980000|2022-05-31 05:29:40|1989.11|1982.91|1989.36|1983.16|1989.36|1983.16|1988.97|1982.77|31
1653974990000|2022-05-31 05:29:50|1989.4|1983.2|1989.12|1982.92|1989.43|1983.23|1988.95|1982.75|28
1653975000000|2022-05-31 05:30:00|1989.06|1982.86|1989.88|1983.68|1989.9|1983.7|1989|1982.8|28
1653975010000|2022-05-31 05:30:10|1990.24|1984.04|1990|1983.8|1990.38|1984.18|1990|1983.8|28
1653975020000|2022-05-31 05:30:20|1989.94|1983.74|1989.46|1983.26|1989.94|1983.74|1989.46|1983.26|29
1653975030000|2022-05-31 05:30:30|1989.38|1983.18|1988.57|1982.37|1989.38|1983.18|1988.42|1982.22|27
1653975040000|2022-05-31 05:30:40|1988.59|1982.39|1987.88|1981.68|1988.66|1982.46|1987.77|1981.57|36
1653975050000|2022-05-31 05:30:50|1987.75|1981.55|1987.38|1981.18|1987.79|1981.59|1987.19|1980.99|34
1653975060000|2022-05-31 05:31:00|1987.28|1981.08|1986.45|1980.25|1987.38|1981.18|1986.21|1980.01|37
1653975070000|2022-05-31 05:31:10|1986.4|1980.2|1986.91|1980.71|1986.95|1980.75|1986.25|1980.05|31
1653975080000|2022-05-31 05:31:20|1986.88|1980.68|1986.91|1980.71|1986.91|1980.71|1986.77|1980.57|22
1653975090000|2022-05-31 05:31:30|1986.88|1980.68|1986.41|1980.21|1986.88|1980.68|1986.06|1979.86|29
1653975100000|2022-05-31 05:31:40|1986.48|1980.28|1985.65|1979.45|1986.48|1980.28|1985.56|1979.36|31
1653975110000|2022-05-31 05:31:50|1985.66|1979.46|1985.3|1979.1|1985.76|1979.56|1985.25|1979.05|31
1653975120000|2022-05-31 05:32:00|1985.33|1979.13|1983.19|1976.99|1985.33|1979.13|1983.19|1976.99|40
1653975130000|2022-05-31 05:32:10|1983.23|1977.03|1982.38|1976.18|1983.34|1977.14|1982.33|1976.13|33
1653975140000|2022-05-31 05:32:20|1982.43|1976.23|1982.43|1976.23|1982.68|1976.48|1982.08|1975.88|38
1653975150000|2022-05-31 05:32:30|1982.44|1976.24|1982.4|1976.2|1982.5|1976.3|1982.21|1976.01|35
1653975160000|2022-05-31 05:32:40|1982.39|1976.19|1981.65|1975.45|1982.42|1976.22|1981.55|1975.35|38
1653975170000|2022-05-31 05:32:50|1981.69|1975.49|1979.98|1973.78|1981.69|1975.49|1979.87|1973.67|37
1653975180000|2022-05-31 05:33:00|1980.11|1973.91|1981.11|1974.91|1981.19|1974.99|1979.98|1973.78|38
1653975190000|2022-05-31 05:33:10|1981.3|1975.1|1983.41|1977.21|1983.63|1977.43|1981.1|1974.9|35
1653975200000|2022-05-31 05:33:20|1983.38|1977.18|1984.5|1978.3|1984.57|1978.37|1983.33|1977.13|33
1653975210000|2022-05-31 05:33:30|1984.57|1978.37|1985.1|1978.9|1985.3|1979.1|1984.57|1978.37|37
1653975220000|2022-05-31 05:33:40|1985.08|1978.88|1984.26|1978.06|1985.14|1978.94|1983.66|1977.46|38
1653975230000|2022-05-31 05:33:50|1984.21|1978.01|1983.79|1977.59|1984.21|1978.01|1983.7|1977.5|37
1653975240000|2022-05-31 05:34:00|1983.91|1977.71|1984.51|1978.31|1984.51|1978.31|1983.77|1977.57|34
1653975250000|2022-05-31 05:34:10|1984.45|1978.25|1983.82|1977.62|1985.04|1978.84|1983.66|1977.46|35
1653975260000|2022-05-31 05:34:20|1983.85|1977.65|1984.19|1977.99|1984.25|1978.05|1983.78|1977.58|33
1653975270000|2022-05-31 05:34:30|1984.21|1978.01|1984.2|1978|1984.51|1978.31|1984.11|1977.91|33
1653975280000|2022-05-31 05:34:40|1984.19|1977.99|1984.1|1977.9|1984.38|1978.18|1983.76|1977.56|33
1653975290000|2022-05-31 05:34:50|1984.27|1978.07|1985.08|1978.88|1985.38|1979.18|1984.12|1977.92|33
1653975300000|2022-05-31 05:35:00|1985.32|1979.12|1985.85|1979.65|1985.96|1979.76|1984.93|1978.73|33
1653975310000|2022-05-31 05:35:10|1985.89|1979.69|1985.78|1979.58|1986.05|1979.85|1985.78|1979.58|23
1653975320000|2022-05-31 05:35:20|1985.75|1979.55|1985.72|1979.52|1985.85|1979.65|1985.6|1979.4|31
1653975330000|2022-05-31 05:35:30|1985.73|1979.53|1985.36|1979.16|1986.07|1979.87|1985.01|1978.81|31
1653975340000|2022-05-31 05:35:40|1985.31|1979.11|1985.3|1979.1|1985.41|1979.21|1985.16|1978.96|30
1653975350000|2022-05-31 05:35:50|1985.29|1979.09|1984.84|1978.64|1985.3|1979.1|1984.79|1978.59|35
1653975360000|2022-05-31 05:36:00|1984.82|1978.62|1986.07|1979.87|1986.07|1979.87|1984.78|1978.58|37
1653975370000|2022-05-31 05:36:10|1986.25|1980.05|1986.43|1980.23|1986.7|1980.5|1986.25|1980.05|36
1653975380000|2022-05-31 05:36:20|1986.36|1980.16|1986.35|1980.15|1986.45|1980.25|1986.35|1980.15|32
1653975390000|2022-05-31 05:36:30|1986.36|1980.16|1986.27|1980.07|1986.49|1980.29|1986.26|1980.06|29
1653975400000|2022-05-31 05:36:40|1986.32|1980.12|1985.84|1979.64|1986.32|1980.12|1985.73|1979.53|24
1653975410000|2022-05-31 05:36:50|1985.9|1979.7|1985.88|1979.68|1985.99|1979.79|1985.58|1979.38|33
1653975420000|2022-05-31 05:37:00|1985.79|1979.59|1985.86|1979.66|1985.96|1979.76|1985.76|1979.56|31
1653975430000|2022-05-31 05:37:10|1985.85|1979.65|1985.58|1979.38|1985.88|1979.68|1985.12|1978.92|27
1653975440000|2022-05-31 05:37:20|1985.62|1979.42|1984.64|1978.44|1985.71|1979.51|1984.63|1978.43|23
1653975450000|2022-05-31 05:37:30|1984.57|1978.37|1984.63|1978.43|1984.68|1978.48|1984.57|1978.37|22
1653975460000|2022-05-31 05:37:40|1984.62|1978.42|1984.44|1978.24|1984.62|1978.42|1984.3|1978.1|22
1653975470000|2022-05-31 05:37:50|1984.37|1978.17|1984.15|1977.95|1984.59|1978.39|1984.02|1977.82|29
1653975480000|2022-05-31 05:38:00|1984.13|1977.93|1983.74|1977.54|1984.82|1978.62|1983.74|1977.54|32
1653975490000|2022-05-31 05:38:10|1984.08|1977.88|1983.42|1977.22|1984.15|1977.95|1983.32|1977.12|27
1653975500000|2022-05-31 05:38:20|1982.94|1976.74|1982.73|1976.53|1983.19|1976.99|1982.68|1976.48|31
1653975510000|2022-05-31 05:38:30|1982.72|1976.52|1982.29|1976.09|1982.75|1976.55|1982.29|1976.09|33
1653975520000|2022-05-31 05:38:40|1982.28|1976.08|1982.36|1976.16|1982.39|1976.19|1982.04|1975.84|30
1653975530000|2022-05-31 05:38:50|1982.65|1976.45|1982.55|1976.35|1983.25|1977.05|1982.55|1976.35|36
1653975540000|2022-05-31 05:39:00|1982.57|1976.37|1982.72|1976.52|1983.05|1976.85|1982.51|1976.31|37
1653975550000|2022-05-31 05:39:10|1982.71|1976.51|1982.55|1976.35|1982.77|1976.57|1982.55|1976.35|28
1653975560000|2022-05-31 05:39:20|1982.47|1976.27|1982.15|1975.95|1982.52|1976.32|1982.15|1975.95|28
1653975570000|2022-05-31 05:39:30|1982.2|1976|1982.31|1976.11|1982.31|1976.11|1982.09|1975.89|24
1653975580000|2022-05-31 05:39:40|1982.32|1976.12|1982.17|1975.97|1982.34|1976.14|1982.16|1975.96|24
1653975590000|2022-05-31 05:39:50|1982.16|1975.96|1981.82|1975.62|1982.28|1976.08|1981.82|1975.62|33
1653975600000|2022-05-31 05:40:00|1981.75|1975.55|1981.58|1975.38|1981.75|1975.55|1981.49|1975.29|32
1653975610000|2022-05-31 05:40:10|1981.7|1975.5|1981.62|1975.42|1981.72|1975.52|1981.55|1975.35|25
1653975620000|2022-05-31 05:40:20|1981.56|1975.36|1981.21|1975.01|1981.64|1975.44|1981.17|1974.97|27
1653975630000|2022-05-31 05:40:30|1981.2|1975|1981.24|1975.04|1981.36|1975.16|1981.15|1974.95|27
1653975640000|2022-05-31 05:40:40|1981.12|1974.92|1981.17|1974.97|1981.2|1975|1981.11|1974.91|20
1653975650000|2022-05-31 05:40:50|1981.19|1974.99|1981.66|1975.46|1981.87|1975.67|1981.16|1974.96|30
1653975660000|2022-05-31 05:41:00|1981.68|1975.48|1982.86|1976.66|1983.14|1976.94|1981.64|1975.44|38
1653975670000|2022-05-31 05:41:10|1982.97|1976.77|1983.89|1977.69|1983.89|1977.69|1982.97|1976.77|32
1653975680000|2022-05-31 05:41:20|1983.93|1977.73|1983.8|1977.6|1983.93|1977.73|1983.69|1977.49|25
1653975690000|2022-05-31 05:41:30|1983.88|1977.68|1983.05|1976.85|1983.95|1977.75|1983.03|1976.83|31
1653975700000|2022-05-31 05:41:40|1982.97|1976.77|1984.16|1977.96|1984.18|1977.98|1982.87|1976.67|32
1653975710000|2022-05-31 05:41:50|1984.1|1977.9|1983.96|1977.76|1984.16|1977.96|1983.91|1977.71|33
1653975720000|2022-05-31 05:42:00|1983.95|1977.75|1983.35|1977.15|1984.07|1977.87|1983.35|1977.15|30
1653975730000|2022-05-31 05:42:10|1983.38|1977.18|1983.23|1977.03|1983.4|1977.2|1983.14|1976.94|31
1653975740000|2022-05-31 05:42:20|1983.11|1976.91|1982.16|1975.96|1983.14|1976.94|1982.16|1975.96|25
1653975750000|2022-05-31 05:42:30|1982.08|1975.88|1982.57|1976.37|1982.6|1976.4|1982.08|1975.88|25
1653975760000|2022-05-31 05:42:40|1982.52|1976.32|1982.23|1976.03|1982.52|1976.32|1982.17|1975.97|28
1653975770000|2022-05-31 05:42:50|1982.22|1976.02|1981.91|1975.71|1982.24|1976.04|1981.87|1975.67|29
1653975780000|2022-05-31 05:43:00|1981.9|1975.7|1981.85|1975.65|1981.98|1975.78|1981.7|1975.5|30
1653975790000|2022-05-31 05:43:10|1981.86|1975.66|1981.91|1975.71|1982.11|1975.91|1981.77|1975.57|33
1653975800000|2022-05-31 05:43:20|1981.9|1975.7|1981.5|1975.3|1982.05|1975.85|1981.48|1975.28|31
1653975810000|2022-05-31 05:43:30|1981.45|1975.25|1981.77|1975.57|1981.82|1975.62|1981.45|1975.25|18
1653975820000|2022-05-31 05:43:40|1981.8|1975.6|1981.76|1975.56|1981.8|1975.6|1981.76|1975.56|7
1653975830000|2022-05-31 05:43:50|1981.77|1975.57|1981.73|1975.53|1981.78|1975.58|1981.7|1975.5|22
1653975840000|2022-05-31 05:44:00|1981.72|1975.52|1981.79|1975.59|1982.18|1975.98|1981.62|1975.42|33
1653975850000|2022-05-31 05:44:10|1981.77|1975.57|1983.47|1977.27|1983.56|1977.36|1981.7|1975.5|31
1653975860000|2022-05-31 05:44:20|1983.6|1977.4|1982.36|1976.16|1983.86|1977.66|1982.12|1975.92|30
1653975870000|2022-05-31 05:44:30|1982.44|1976.24|1981.82|1975.62|1982.69|1976.49|1981.82|1975.62|33
1653975880000|2022-05-31 05:44:40|1981.98|1975.78|1981.5|1975.3|1981.98|1975.78|1981.35|1975.15|32
1653975890000|2022-05-31 05:44:50|1981.44|1975.24|1981.35|1975.15|1981.74|1975.54|1980.88|1974.68|30
1653975900000|2022-05-31 05:45:00|1981.3|1975.1|1980.87|1974.67|1981.98|1975.78|1980.87|1974.67|29
1653975910000|2022-05-31 05:45:10|1980.89|1974.69|1980.86|1974.66|1980.91|1974.71|1980.26|1974.06|30
1653975920000|2022-05-31 05:45:20|1980.58|1974.38|1979.87|1973.67|1980.9|1974.7|1979.86|1973.66|32
1653975930000|2022-05-31 05:45:30|1979.79|1973.59|1980.34|1974.14|1980.48|1974.28|1979.79|1973.59|29
1653975940000|2022-05-31 05:45:40|1980.15|1973.95|1979.97|1973.77|1980.15|1973.95|1979.74|1973.54|34
1653975950000|2022-05-31 05:45:50|1980.08|1973.88|1981.16|1974.96|1981.36|1975.16|1979.96|1973.76|30
1653975960000|2022-05-31 05:46:00|1981.14|1974.94|1981.3|1975.1|1981.5|1975.3|1981.01|1974.81|27
1653975970000|2022-05-31 05:46:10|1981.29|1975.09|1981.23|1975.03|1981.3|1975.1|1981.07|1974.87|15
1653975980000|2022-05-31 05:46:20|1981.22|1975.02|1981.2|1975|1981.35|1975.15|1980.68|1974.48|21
1653975990000|2022-05-31 05:46:30|1981.19|1974.99|1980.97|1974.77|1981.36|1975.16|1980.97|1974.77|30
1653976000000|2022-05-31 05:46:40|1981.3|1975.1|1981.49|1975.29|1981.66|1975.46|1981.12|1974.92|25
1653976010000|2022-05-31 05:46:50|1981.47|1975.27|1981.68|1975.48|1981.75|1975.55|1981.34|1975.14|22
1653976020000|2022-05-31 05:47:00|1981.74|1975.54|1982.77|1976.57|1982.77|1976.57|1981.63|1975.43|29
1653976030000|2022-05-31 05:47:10|1982.75|1976.55|1982.75|1976.55|1983.13|1976.93|1982.65|1976.45|35
1653976040000|2022-05-31 05:47:20|1982.74|1976.54|1982.7|1976.5|1982.79|1976.59|1982.51|1976.31|32
1653976050000|2022-05-31 05:47:30|1982.69|1976.49|1983.27|1977.07|1983.33|1977.13|1982.67|1976.47|25
1653976060000|2022-05-31 05:47:40|1983.26|1977.06|1982.34|1976.14|1983.35|1977.15|1982.34|1976.14|21
1653976070000|2022-05-31 05:47:50|1982.35|1976.15|1981.43|1975.23|1982.44|1976.24|1981.41|1975.21|34
1653976080000|2022-05-31 05:48:00|1981.42|1975.22|1982.39|1976.19|1982.48|1976.28|1981.18|1974.98|33
1653976090000|2022-05-31 05:48:10|1982.36|1976.16|1982.35|1976.15|1983.04|1976.84|1982.27|1976.07|34
1653976100000|2022-05-31 05:48:20|1982.31|1976.11|1982.3|1976.1|1982.37|1976.17|1982.27|1976.07|17
1653976110000|2022-05-31 05:48:30|1982.36|1976.16|1982.24|1976.04|1982.44|1976.24|1982.24|1976.04|24
1653976120000|2022-05-31 05:48:40|1982.39|1976.19|1982.21|1976.01|1982.39|1976.19|1981.52|1975.32|31
1653976130000|2022-05-31 05:48:50|1982.22|1976.02|1982.14|1975.94|1982.27|1976.07|1981.94|1975.74|31
1653976140000|2022-05-31 05:49:00|1982.17|1975.97|1981.8|1975.6|1982.24|1976.04|1981.65|1975.45|32
1653976150000|2022-05-31 05:49:10|1981.72|1975.52|1981.7|1975.5|1982.38|1976.18|1981.58|1975.38|31
1653976160000|2022-05-31 05:49:20|1981.61|1975.41|1981.58|1975.38|1981.61|1975.41|1981.53|1975.33|12
1653976170000|2022-05-31 05:49:30|1981.6|1975.4|1982.11|1975.91|1982.2|1976|1981.55|1975.35|21
1653976180000|2022-05-31 05:49:40|1981.88|1975.68|1982.09|1975.89|1982.13|1975.93|1981.84|1975.64|10
1653976190000|2022-05-31 05:49:50|1982.07|1975.87|1982.12|1975.92|1982.12|1975.92|1981.86|1975.66|17
1653976200000|2022-05-31 05:50:00|1982.13|1975.93|1982.07|1975.87|1982.25|1976.05|1981.86|1975.66|24
1653976210000|2022-05-31 05:50:10|1982.08|1975.88|1982.01|1975.81|1982.18|1975.98|1981.98|1975.78|25
1653976220000|2022-05-31 05:50:20|1982|1975.8|1981.89|1975.69|1982.19|1975.99|1981.89|1975.69|26
1653976230000|2022-05-31 05:50:30|1982.05|1975.85|1982.51|1976.31|1982.62|1976.42|1981.89|1975.69|31
1653976240000|2022-05-31 05:50:40|1982.45|1976.25|1982.85|1976.65|1983.08|1976.88|1982.3|1976.1|25
1653976250000|2022-05-31 05:50:50|1983.07|1976.87|1982.68|1976.48|1983.07|1976.87|1982.58|1976.38|32
1653976260000|2022-05-31 05:51:00|1982.39|1976.19|1982.22|1976.02|1982.46|1976.26|1982.16|1975.96|33
1653976270000|2022-05-31 05:51:10|1982.17|1975.97|1982.53|1976.33|1982.58|1976.38|1981.99|1975.79|25
1653976280000|2022-05-31 05:51:20|1982.54|1976.34|1982.49|1976.29|1982.79|1976.59|1982.35|1976.15|28
1653976290000|2022-05-31 05:51:30|1982.53|1976.33|1982.32|1976.12|1982.53|1976.33|1982.11|1975.91|25
1653976300000|2022-05-31 05:51:40|1982.29|1976.09|1982.78|1976.58|1982.95|1976.75|1982.28|1976.08|27
1653976310000|2022-05-31 05:51:50|1982.79|1976.59|1983.11|1976.91|1983.25|1977.05|1982.78|1976.58|30
1653976320000|2022-05-31 05:52:00|1983.1|1976.9|1982.96|1976.76|1983.74|1977.54|1982.96|1976.76|29
1653976330000|2022-05-31 05:52:10|1982.78|1976.58|1982.64|1976.44|1983.39|1977.19|1982.64|1976.44|26
1653976340000|2022-05-31 05:52:20|1982.76|1976.56|1982.66|1976.46|1982.76|1976.56|1982.43|1976.23|20
1653976350000|2022-05-31 05:52:30|1982.65|1976.45|1982.11|1975.91|1982.82|1976.62|1981.85|1975.65|29
1653976360000|2022-05-31 05:52:40|1982.1|1975.9|1982.41|1976.21|1982.52|1976.32|1981.75|1975.55|35
1653976370000|2022-05-31 05:52:50|1982.37|1976.17|1982.3|1976.1|1982.46|1976.26|1982.3|1976.1|24
1653976380000|2022-05-31 05:53:00|1982.33|1976.13|1982.44|1976.24|1982.53|1976.33|1982.29|1976.09|28
1653976390000|2022-05-31 05:53:10|1982.34|1976.14|1983.76|1977.56|1984.06|1977.86|1982.01|1975.81|28
1653976400000|2022-05-31 05:53:20|1983.27|1977.07|1983.38|1977.18|1983.38|1977.18|1982.33|1976.13|30
1653976410000|2022-05-31 05:53:30|1983.48|1977.28|1983.75|1977.55|1984.03|1977.83|1983.35|1977.15|27
1653976420000|2022-05-31 05:53:40|1983.66|1977.46|1984.49|1978.29|1984.57|1978.37|1983.66|1977.46|30
1653976430000|2022-05-31 05:53:50|1984.5|1978.3|1984.12|1977.92|1984.59|1978.39|1983.74|1977.54|28
1653976440000|2022-05-31 05:54:00|1984.1|1977.9|1982.56|1976.36|1984.17|1977.97|1982.45|1976.25|36
1653976450000|2022-05-31 05:54:10|1982.52|1976.32|1982.53|1976.33|1982.55|1976.35|1982.38|1976.18|26
1653976460000|2022-05-31 05:54:20|1982.75|1976.55|1982.58|1976.38|1983.04|1976.84|1982.56|1976.36|31
1653976470000|2022-05-31 05:54:30|1982.59|1976.39|1982.73|1976.53|1982.76|1976.56|1982.53|1976.33|29
1653976480000|2022-05-31 05:54:40|1982.72|1976.52|1982.61|1976.41|1982.89|1976.69|1982.58|1976.38|29
1653976490000|2022-05-31 05:54:50|1982.6|1976.4|1982.07|1975.87|1982.61|1976.41|1981.83|1975.63|23
1653976500000|2022-05-31 05:55:00|1982.11|1975.91|1982.22|1976.02|1982.41|1976.21|1982.11|1975.91|25
1653976510000|2022-05-31 05:55:10|1982.19|1975.99|1983.95|1977.75|1984.02|1977.82|1982.11|1975.91|31
1653976520000|2022-05-31 05:55:20|1983.88|1977.68|1983.47|1977.27|1983.88|1977.68|1983.45|1977.25|18
1653976530000|2022-05-31 05:55:30|1983.51|1977.31|1983.66|1977.46|1983.66|1977.46|1983.49|1977.29|20
1653976540000|2022-05-31 05:55:40|1983.6|1977.4|1982.77|1976.57|1983.69|1977.49|1982.77|1976.57|28
1653976550000|2022-05-31 05:55:50|1982.73|1976.53|1982.93|1976.73|1982.97|1976.77|1982.58|1976.38|21
1653976560000|2022-05-31 05:56:00|1982.92|1976.72|1982.6|1976.4|1982.99|1976.79|1982.33|1976.13|27
1653976570000|2022-05-31 05:56:10|1982.63|1976.43|1982.46|1976.26|1982.77|1976.57|1982.46|1976.26|25
1653976580000|2022-05-31 05:56:20|1982.63|1976.43|1982.61|1976.41|1982.79|1976.59|1982.4|1976.2|23
1653976590000|2022-05-31 05:56:30|1982.6|1976.4|1982.63|1976.43|1982.74|1976.54|1982.37|1976.17|26
1653976600000|2022-05-31 05:56:40|1982.71|1976.51|1982.53|1976.33|1982.72|1976.52|1982.53|1976.33|20
1653976610000|2022-05-31 05:56:50|1982.4|1976.2|1982.47|1976.27|1982.53|1976.33|1982.25|1976.05|26
1653976620000|2022-05-31 05:57:00|1982.6|1976.4|1982.65|1976.45|1982.83|1976.63|1982.33|1976.13|29
1653976630000|2022-05-31 05:57:10|1982.64|1976.44|1982.47|1976.27|1982.64|1976.44|1982.47|1976.27|29
1653976640000|2022-05-31 05:57:20|1982.51|1976.31|1982.62|1976.42|1982.62|1976.42|1982.3|1976.1|26
1653976650000|2022-05-31 05:57:30|1982.63|1976.43|1982.02|1975.82|1982.63|1976.43|1981.94|1975.74|27
1653976660000|2022-05-31 05:57:40|1982.03|1975.83|1981.96|1975.76|1982.08|1975.88|1981.93|1975.73|20
1653976670000|2022-05-31 05:57:50|1981.97|1975.77|1981.95|1975.75|1982.04|1975.84|1981.91|1975.71|17
1653976680000|2022-05-31 05:58:00|1981.91|1975.71|1981.99|1975.79|1982|1975.8|1981.87|1975.67|13
1653976690000|2022-05-31 05:58:10|1982.1|1975.9|1982.16|1975.96|1982.38|1976.18|1982.03|1975.83|29
1653976700000|2022-05-31 05:58:20|1982.13|1975.93|1982.14|1975.94|1982.23|1976.03|1982.12|1975.92|14
1653976710000|2022-05-31 05:58:30|1982.13|1975.93|1982.12|1975.92|1982.13|1975.93|1981.92|1975.72|31
1653976720000|2022-05-31 05:58:40|1982.09|1975.89|1981.97|1975.77|1982.12|1975.92|1981.96|1975.76|20
1653976730000|2022-05-31 05:58:50|1981.96|1975.76|1981.97|1975.77|1982.04|1975.84|1981.92|1975.72|15
1653976740000|2022-05-31 05:59:00|1981.96|1975.76|1981.89|1975.69|1981.98|1975.78|1981.72|1975.52|19
1653976750000|2022-05-31 05:59:10|1981.84|1975.64|1981.27|1975.07|1981.84|1975.64|1981.04|1974.84|27
1653976760000|2022-05-31 05:59:20|1981.21|1975.01|1981.07|1974.87|1981.21|1975.01|1981.04|1974.84|23
1653976770000|2022-05-31 05:59:30|1981.08|1974.88|1981.26|1975.06|1981.32|1975.12|1981.08|1974.88|26
1653976780000|2022-05-31 05:59:40|1981.18|1974.98|1980.67|1974.47|1981.26|1975.06|1980.67|1974.47|28
1653976790000|2022-05-31 05:59:50|1980.68|1974.48|1980.02|1973.82|1980.73|1974.53|1980.02|1973.82|30
1653976800000|2022-05-31 06:00:00|1980.07|1973.87|1979.8|1973.6|1980.09|1973.89|1979.23|1973.03|39
1653976810000|2022-05-31 06:00:10|1979.83|1973.63|1979.58|1973.38|1979.88|1973.68|1979.34|1973.14|34
1653976820000|2022-05-31 06:00:20|1979.57|1973.37|1979.17|1972.97|1979.74|1973.54|1979.17|1972.97|34
1653976830000|2022-05-31 06:00:30|1979.18|1972.98|1979.36|1973.16|1979.61|1973.41|1979.18|1972.98|29
1653976840000|2022-05-31 06:00:40|1979.4|1973.2|1980.24|1974.04|1980.37|1974.17|1979.34|1973.14|33
1653976850000|2022-05-31 06:00:50|1980.23|1974.03|1980.74|1974.54|1980.76|1974.56|1980.19|1973.99|7
1653976860000|2022-05-31 06:01:00|1980.76|1974.56|1980.93|1974.73|1981.08|1974.88|1980.67|1974.47|34
1653976870000|2022-05-31 06:01:10|1980.55|1974.35|1980.8|1974.6|1980.82|1974.62|1980.55|1974.35|22
1653976880000|2022-05-31 06:01:20|1980.88|1974.68|1980.23|1974.03|1980.88|1974.68|1980.18|1973.98|25
1653976890000|2022-05-31 06:01:30|1980.22|1974.02|1980.17|1973.97|1980.25|1974.05|1980.17|1973.97|15
1653976900000|2022-05-31 06:01:40|1980.18|1973.98|1980.15|1973.95|1980.27|1974.07|1980.07|1973.87|16
1653976910000|2022-05-31 06:01:50|1980.16|1973.96|1980.38|1974.18|1980.6|1974.4|1980.13|1973.93|25
1653976920000|2022-05-31 06:02:00|1980.37|1974.17|1979.98|1973.78|1980.37|1974.17|1979.95|1973.75|31
1653976930000|2022-05-31 06:02:10|1979.97|1973.77|1980.07|1973.87|1980.18|1973.98|1979.95|1973.75|24
1653976940000|2022-05-31 06:02:20|1980.12|1973.92|1979.64|1973.44|1980.18|1973.98|1979.42|1973.22|29
1653976950000|2022-05-31 06:02:30|1979.59|1973.39|1979.61|1973.41|1979.68|1973.48|1979.4|1973.2|22
1653976960000|2022-05-31 06:02:40|1979.66|1973.46|1979.03|1972.83|1979.69|1973.49|1979|1972.8|30
1653976970000|2022-05-31 06:02:50|1978.99|1972.79|1979.02|1972.82|1979.25|1973.05|1978.96|1972.76|33
1653976980000|2022-05-31 06:03:00|1978.92|1972.72|1978.74|1972.54|1979.03|1972.83|1978.55|1972.35|25
1653976990000|2022-05-31 06:03:10|1978.68|1972.48|1975.84|1969.64|1978.94|1972.74|1975.13|1968.93|38
1653977000000|2022-05-31 06:03:20|1975.83|1969.63|1976.54|1970.34|1976.67|1970.47|1975.81|1969.61|39
1653977010000|2022-05-31 06:03:30|1976.71|1970.51|1976.57|1970.37|1976.79|1970.59|1976.39|1970.19|31
1653977020000|2022-05-31 06:03:40|1976.71|1970.51|1979.4|1973.2|1979.49|1973.29|1976.71|1970.51|38
1653977030000|2022-05-31 06:03:50|1979.45|1973.25|1980.18|1973.98|1980.56|1974.36|1979.23|1973.03|38
1653977040000|2022-05-31 06:04:00|1980.19|1973.99|1978.28|1972.08|1980.19|1973.99|1977.81|1971.61|35
1653977050000|2022-05-31 06:04:10|1978.25|1972.05|1979.09|1972.89|1979.47|1973.27|1978.24|1972.04|35
1653977060000|2022-05-31 06:04:20|1978.87|1972.67|1978.85|1972.65|1979.09|1972.89|1978.8|1972.6|35
1653977070000|2022-05-31 06:04:30|1978.86|1972.66|1979.25|1973.05|1979.25|1973.05|1978.86|1972.66|33
1653977080000|2022-05-31 06:04:40|1979.28|1973.08|1979.07|1972.87|1979.62|1973.42|1978.95|1972.75|31
1653977090000|2022-05-31 06:04:50|1979.06|1972.86|1978.94|1972.74|1979.11|1972.91|1978.79|1972.59|30
1653977100000|2022-05-31 06:05:00|1978.91|1972.71|1978.8|1972.6|1978.96|1972.76|1978.03|1971.83|37
1653977110000|2022-05-31 06:05:10|1978.71|1972.51|1978.71|1972.51|1978.83|1972.63|1978.6|1972.4|32
1653977120000|2022-05-31 06:05:20|1978.66|1972.46|1978.72|1972.52|1978.91|1972.71|1978.54|1972.34|31
1653977130000|2022-05-31 06:05:30|1978.62|1972.42|1978.7|1972.5|1978.95|1972.75|1978.5|1972.3|26
1653977140000|2022-05-31 06:05:40|1978.54|1972.34|1978.5|1972.3|1978.75|1972.55|1978.29|1972.09|34
1653977150000|2022-05-31 06:05:50|1978.51|1972.31|1978.86|1972.66|1979|1972.8|1978.42|1972.22|30
1653977160000|2022-05-31 06:06:00|1978.85|1972.65|1981.06|1974.86|1981.1|1974.9|1978.84|1972.64|37
1653977170000|2022-05-31 06:06:10|1981.07|1974.87|1980.84|1974.64|1981.23|1975.03|1980.54|1974.34|35
1653977180000|2022-05-31 06:06:20|1980.83|1974.63|1980.93|1974.73|1980.93|1974.73|1980.2|1974|37
1653977190000|2022-05-31 06:06:30|1980.94|1974.74|1979.53|1973.33|1981.04|1974.84|1979.48|1973.28|38
1653977200000|2022-05-31 06:06:40|1979.73|1973.53|1979.85|1973.65|1979.92|1973.72|1979.7|1973.5|24
1653977210000|2022-05-31 06:06:50|1979.79|1973.59|1979.76|1973.56|1979.79|1973.59|1979.61|1973.41|25
1653977220000|2022-05-31 06:07:00|1979.77|1973.57|1980|1973.8|1980.1|1973.9|1979.75|1973.55|24
1653977230000|2022-05-31 06:07:10|1979.97|1973.77|1978.63|1972.43|1979.97|1973.77|1978.53|1972.33|27
1653977240000|2022-05-31 06:07:20|1978.62|1972.42|1977.97|1971.77|1978.62|1972.42|1977.88|1971.68|35
1653977250000|2022-05-31 06:07:30|1977.91|1971.71|1978.54|1972.34|1978.68|1972.48|1977.91|1971.71|18
1653977260000|2022-05-31 06:07:40|1978.4|1972.2|1978.6|1972.4|1978.76|1972.56|1978.33|1972.13|31
1653977270000|2022-05-31 06:07:50|1978.62|1972.42|1978.48|1972.28|1978.65|1972.45|1978.32|1972.12|36
1653977280000|2022-05-31 06:08:00|1978.55|1972.35|1979.86|1973.66|1980.02|1973.82|1978.42|1972.22|35
1653977290000|2022-05-31 06:08:10|1979.83|1973.63|1979.98|1973.78|1980.07|1973.87|1979.59|1973.39|30
1653977300000|2022-05-31 06:08:20|1979.97|1973.77|1979.97|1973.77|1980.16|1973.96|1979.85|1973.65|21
1653977310000|2022-05-31 06:08:30|1979.94|1973.74|1978.92|1972.72|1979.94|1973.74|1978.9|1972.7|36
1653977320000|2022-05-31 06:08:40|1979.09|1972.89|1979.2|1973|1979.38|1973.18|1978.97|1972.77|24
1653977330000|2022-05-31 06:08:50|1979.19|1972.99|1978.22|1972.02|1979.23|1973.03|1978.22|1972.02|26
1653977340000|2022-05-31 06:09:00|1978.18|1971.98|1978.37|1972.17|1978.43|1972.23|1978.18|1971.98|22
1653977350000|2022-05-31 06:09:10|1978.36|1972.16|1978.85|1972.65|1979|1972.8|1978.32|1972.12|25
1653977360000|2022-05-31 06:09:20|1979.03|1972.83|1978.86|1972.66|1979.08|1972.88|1978.75|1972.55|31
1653977370000|2022-05-31 06:09:30|1978.98|1972.78|1978.77|1972.57|1979.3|1973.1|1978.65|1972.45|37
1653977380000|2022-05-31 06:09:40|1978.65|1972.45|1978.29|1972.09|1978.73|1972.53|1978.18|1971.98|36
1653977390000|2022-05-31 06:09:50|1978.34|1972.14|1978.73|1972.53|1978.77|1972.57|1978.18|1971.98|38
1653977400000|2022-05-31 06:10:00|1978.75|1972.55|1978.4|1972.2|1978.78|1972.58|1978.28|1972.08|36
1653977410000|2022-05-31 06:10:10|1978.45|1972.25|1978.98|1972.78|1979.26|1973.06|1978.39|1972.19|32
1653977420000|2022-05-31 06:10:20|1978.7|1972.5|1978.26|1972.06|1979.05|1972.85|1978.19|1971.99|31
1653977430000|2022-05-31 06:10:30|1978.24|1972.04|1978.76|1972.56|1978.98|1972.78|1978.24|1972.04|34
1653977440000|2022-05-31 06:10:40|1978.87|1972.67|1978.83|1972.63|1978.9|1972.7|1978.6|1972.4|32
1653977450000|2022-05-31 06:10:50|1978.74|1972.54|1979.1|1972.9|1979.52|1973.32|1978.41|1972.21|37
1653977460000|2022-05-31 06:11:00|1979.07|1972.87|1978.85|1972.65|1979.29|1973.09|1978.75|1972.55|34
1653977470000|2022-05-31 06:11:10|1979.01|1972.81|1979.99|1973.79|1979.99|1973.79|1979.01|1972.81|37
1653977480000|2022-05-31 06:11:20|1980.05|1973.85|1979.43|1973.23|1980.16|1973.96|1979.34|1973.14|36
1653977490000|2022-05-31 06:11:30|1979.41|1973.21|1979.43|1973.23|1979.48|1973.28|1979.06|1972.86|22
1653977500000|2022-05-31 06:11:40|1979.33|1973.13|1978.68|1972.48|1979.41|1973.21|1978.67|1972.47|27
1653977510000|2022-05-31 06:11:50|1978.83|1972.63|1978.65|1972.45|1978.83|1972.63|1978.45|1972.25|26
1653977520000|2022-05-31 06:12:00|1978.69|1972.49|1978.95|1972.75|1979|1972.8|1978.56|1972.36|29
1653977530000|2022-05-31 06:12:10|1979.01|1972.81|1978.75|1972.55|1979.09|1972.89|1978.75|1972.55|24
1653977540000|2022-05-31 06:12:20|1978.91|1972.71|1978.27|1972.07|1978.91|1972.71|1978.21|1972.01|33
1653977550000|2022-05-31 06:12:30|1978.45|1972.25|1978.33|1972.13|1978.52|1972.32|1978.18|1971.98|28
1653977560000|2022-05-31 06:12:40|1978.39|1972.19|1978.24|1972.04|1978.39|1972.19|1978.09|1971.89|20
1653977570000|2022-05-31 06:12:50|1978.21|1972.01|1978.23|1972.03|1978.37|1972.17|1978.2|1972|18
1653977580000|2022-05-31 06:13:00|1978.24|1972.04|1977.94|1971.74|1978.25|1972.05|1977.91|1971.71|26
1653977590000|2022-05-31 06:13:10|1978.15|1971.95|1978.1|1971.9|1978.15|1971.95|1977.82|1971.62|23
1653977600000|2022-05-31 06:13:20|1978.09|1971.89|1976.78|1970.58|1978.09|1971.89|1976.2|1970|27
1653977610000|2022-05-31 06:13:30|1976.91|1970.71|1977.37|1971.17|1977.47|1971.27|1976.91|1970.71|25
1653977620000|2022-05-31 06:13:40|1977.42|1971.22|1976.67|1970.47|1977.46|1971.26|1976.56|1970.36|23
1653977630000|2022-05-31 06:13:50|1976.64|1970.44|1976.65|1970.45|1976.93|1970.73|1976.51|1970.31|32
1653977640000|2022-05-31 06:14:00|1976.64|1970.44|1976.6|1970.4|1976.77|1970.57|1976.39|1970.19|30
1653977650000|2022-05-31 06:14:10|1976.64|1970.44|1976.58|1970.38|1976.65|1970.45|1976.3|1970.1|26
1653977660000|2022-05-31 06:14:20|1976.57|1970.37|1976.18|1969.98|1976.61|1970.41|1976.18|1969.98|32
1653977670000|2022-05-31 06:14:30|1976.34|1970.14|1975.76|1969.56|1976.41|1970.21|1975.7|1969.5|33
1653977680000|2022-05-31 06:14:40|1975.75|1969.55|1975.25|1969.05|1976.03|1969.83|1975.25|1969.05|38
1653977690000|2022-05-31 06:14:50|1975.28|1969.08|1975.2|1969|1975.67|1969.47|1975.06|1968.86|39
1653977700000|2022-05-31 06:15:00|1975.19|1968.99|1975.84|1969.64|1975.94|1969.74|1974.72|1968.52|38
1653977710000|2022-05-31 06:15:10|1976.05|1969.85|1976.06|1969.86|1977.04|1970.84|1976|1969.8|35
1653977720000|2022-05-31 06:15:20|1975.94|1969.74|1975.91|1969.71|1976.04|1969.84|1975.65|1969.45|34
1653977730000|2022-05-31 06:15:30|1975.84|1969.64|1975.7|1969.5|1975.95|1969.75|1975.62|1969.42|36
1653977740000|2022-05-31 06:15:40|1975.68|1969.48|1975.22|1969.02|1975.79|1969.59|1975.22|1969.02|34
1653977750000|2022-05-31 06:15:50|1975.24|1969.04|1974.94|1968.74|1975.26|1969.06|1974.94|1968.74|31
1653977760000|2022-05-31 06:16:00|1974.71|1968.51|1974.97|1968.77|1975.06|1968.86|1974.46|1968.26|30
1653977770000|2022-05-31 06:16:10|1975.07|1968.87|1973.17|1966.97|1975.07|1968.87|1973.17|1966.97|31
1653977780000|2022-05-31 06:16:20|1973.48|1967.28|1971.47|1965.27|1973.48|1967.28|1971.45|1965.25|37
1653977790000|2022-05-31 06:16:30|1971.68|1965.48|1972.72|1966.52|1972.73|1966.53|1971.52|1965.32|35
1653977800000|2022-05-31 06:16:40|1972.65|1966.45|1972.38|1966.18|1973.01|1966.81|1972.19|1965.99|35
1653977810000|2022-05-31 06:16:50|1972.48|1966.28|1972.06|1965.86|1972.48|1966.28|1971.6|1965.4|36
1653977820000|2022-05-31 06:17:00|1972|1965.8|1971.12|1964.92|1972|1965.8|1971.02|1964.82|37
1653977830000|2022-05-31 06:17:10|1971.25|1965.05|1969.7|1963.5|1971.4|1965.2|1969.34|1963.14|37
1653977840000|2022-05-31 06:17:20|1969.66|1963.46|1969.57|1963.37|1969.77|1963.57|1969.55|1963.35|36
1653977850000|2022-05-31 06:17:30|1969.56|1963.36|1970.44|1964.24|1970.51|1964.31|1969.39|1963.19|36
1653977860000|2022-05-31 06:17:40|1970.36|1964.16|1970.08|1963.88|1970.79|1964.59|1969.87|1963.67|30
1653977870000|2022-05-31 06:17:50|1970.07|1963.87|1969.91|1963.71|1970.35|1964.15|1969.88|1963.68|30
1653977880000|2022-05-31 06:18:00|1969.81|1963.61|1971.78|1965.58|1971.84|1965.64|1969.73|1963.53|35
1653977890000|2022-05-31 06:18:10|1971.75|1965.55|1970.97|1964.77|1971.96|1965.76|1970.78|1964.58|31
1653977900000|2022-05-31 06:18:20|1970.96|1964.76|1969.88|1963.68|1970.99|1964.79|1969.88|1963.68|32
1653977910000|2022-05-31 06:18:30|1969.87|1963.67|1969.87|1963.67|1969.97|1963.77|1969.67|1963.47|26
1653977920000|2022-05-31 06:18:40|1969.78|1963.58|1969.81|1963.61|1969.99|1963.79|1969.7|1963.5|34
1653977930000|2022-05-31 06:18:50|1969.99|1963.79|1968.86|1962.66|1970.07|1963.87|1968.67|1962.47|35
1653977940000|2022-05-31 06:19:00|1968.75|1962.55|1969.16|1962.96|1969.18|1962.98|1968.24|1962.04|37
1653977950000|2022-05-31 06:19:10|1969.25|1963.05|1969.15|1962.95|1969.61|1963.41|1968.59|1962.39|38
1653977960000|2022-05-31 06:19:20|1969.17|1962.97|1968.51|1962.31|1969.35|1963.15|1968.44|1962.24|32
1653977970000|2022-05-31 06:19:30|1968.32|1962.12|1968.68|1962.48|1969|1962.8|1968.2|1962|34
1653977980000|2022-05-31 06:19:40|1968.65|1962.45|1969.25|1963.05|1969.25|1963.05|1968.61|1962.41|33
1653977990000|2022-05-31 06:19:50|1969.46|1963.26|1969.31|1963.11|1969.59|1963.39|1969.31|1963.11|28
1653978000000|2022-05-31 06:20:00|1969.41|1963.21|1969.04|1962.84|1969.48|1963.28|1968.78|1962.58|32
1653978010000|2022-05-31 06:20:10|1969.05|1962.85|1968.99|1962.79|1969.07|1962.87|1968.92|1962.72|29
1653978020000|2022-05-31 06:20:20|1968.98|1962.78|1968.54|1962.34|1969.46|1963.26|1968.54|1962.34|29
1653978030000|2022-05-31 06:20:30|1968.63|1962.43|1968.79|1962.59|1968.96|1962.76|1968.53|1962.33|36
1653978040000|2022-05-31 06:20:40|1968.89|1962.69|1969.44|1963.24|1969.8|1963.6|1968.89|1962.69|30
1653978050000|2022-05-31 06:20:50|1969.43|1963.23|1969.63|1963.43|1969.64|1963.44|1969.31|1963.11|27
1653978060000|2022-05-31 06:21:00|1969.6|1963.4|1970.81|1964.61|1970.85|1964.65|1969.48|1963.28|35
1653978070000|2022-05-31 06:21:10|1970.66|1964.46|1969.38|1963.18|1970.85|1964.65|1969.23|1963.03|36
1653978080000|2022-05-31 06:21:20|1969.39|1963.19|1969.62|1963.42|1969.68|1963.48|1969.23|1963.03|34
1653978090000|2022-05-31 06:21:30|1969.5|1963.3|1967.33|1961.13|1969.5|1963.3|1967.31|1961.11|39
1653978100000|2022-05-31 06:21:40|1967.55|1961.35|1968.01|1961.81|1968.02|1961.82|1966.7|1960.5|37
1653978110000|2022-05-31 06:21:50|1967.96|1961.76|1967.35|1961.15|1967.96|1961.76|1967.27|1961.07|38
1653978120000|2022-05-31 06:22:00|1967.39|1961.19|1968.53|1962.33|1968.53|1962.33|1967.37|1961.17|39
1653978130000|2022-05-31 06:22:10|1968.81|1962.61|1969.6|1963.4|1969.62|1963.42|1968.81|1962.61|34
1653978140000|2022-05-31 06:22:20|1969.59|1963.39|1969.25|1963.05|1969.9|1963.7|1969.25|1963.05|37
1653978150000|2022-05-31 06:22:30|1969.23|1963.03|1968.37|1962.17|1969.25|1963.05|1967.95|1961.75|34
1653978160000|2022-05-31 06:22:40|1968.5|1962.3|1967.69|1961.49|1968.72|1962.52|1967.46|1961.26|34
1653978170000|2022-05-31 06:22:50|1967.7|1961.5|1967.23|1961.03|1968.03|1961.83|1967.23|1961.03|36
1653978180000|2022-05-31 06:23:00|1967.3|1961.1|1966.8|1960.6|1968.62|1962.42|1966.72|1960.52|37
1653978190000|2022-05-31 06:23:10|1966.82|1960.62|1966.59|1960.39|1966.98|1960.78|1966.5|1960.3|34
1653978200000|2022-05-31 06:23:20|1966.49|1960.29|1966.68|1960.48|1966.98|1960.78|1966.49|1960.29|36
1653978210000|2022-05-31 06:23:30|1966.71|1960.51|1968.86|1962.66|1968.89|1962.69|1966.67|1960.47|38
1653978220000|2022-05-31 06:23:40|1968.9|1962.7|1969.18|1962.98|1969.18|1962.98|1968.77|1962.57|33
1653978230000|2022-05-31 06:23:50|1969.23|1963.03|1967.88|1961.68|1969.23|1963.03|1967.64|1961.44|34
1653978240000|2022-05-31 06:24:00|1967.94|1961.74|1968.21|1962.01|1968.59|1962.39|1967.63|1961.43|37
1653978250000|2022-05-31 06:24:10|1968.15|1961.95|1967.98|1961.78|1968.37|1962.17|1967.6|1961.4|37
1653978260000|2022-05-31 06:24:20|1967.95|1961.75|1967.42|1961.22|1967.95|1961.75|1967.42|1961.22|35
1653978270000|2022-05-31 06:24:30|1967.5|1961.3|1968.16|1961.96|1968.38|1962.18|1967.49|1961.29|35
1653978280000|2022-05-31 06:24:40|1968.28|1962.08|1968.04|1961.84|1968.33|1962.13|1967.89|1961.69|33
1653978290000|2022-05-31 06:24:50|1968.1|1961.9|1968.17|1961.97|1968.29|1962.09|1967.99|1961.79|35
1653978300000|2022-05-31 06:25:00|1968.28|1962.08|1969.11|1962.91|1969.11|1962.91|1968.12|1961.92|38
1653978310000|2022-05-31 06:25:10|1969.02|1962.82|1969.15|1962.95|1969.28|1963.08|1968.91|1962.71|36
1653978320000|2022-05-31 06:25:20|1969.11|1962.91|1969.47|1963.27|1969.47|1963.27|1968.32|1962.12|38
1653978330000|2022-05-31 06:25:30|1969.43|1963.23|1969.59|1963.39|1969.62|1963.42|1968.43|1962.23|33
1653978340000|2022-05-31 06:25:40|1969.98|1963.78|1969.59|1963.39|1970.06|1963.86|1969.47|1963.27|36
1653978350000|2022-05-31 06:25:50|1969.54|1963.34|1969.41|1963.21|1969.66|1963.46|1969.06|1962.86|30
1653978360000|2022-05-31 06:26:00|1969.47|1963.27|1971.92|1965.72|1971.92|1965.72|1969.47|1963.27|34
1653978370000|2022-05-31 06:26:10|1971.96|1965.76|1972.45|1966.25|1972.64|1966.44|1971.9|1965.7|38
1653978380000|2022-05-31 06:26:20|1972.42|1966.22|1972|1965.8|1972.46|1966.26|1971.75|1965.55|32
1653978390000|2022-05-31 06:26:30|1972.05|1965.85|1971.96|1965.76|1972.09|1965.89|1971.87|1965.67|31
1653978400000|2022-05-31 06:26:40|1971.94|1965.74|1971.31|1965.11|1972.07|1965.87|1971.24|1965.04|31
1653978410000|2022-05-31 06:26:50|1971.27|1965.07|1970.34|1964.14|1971.27|1965.07|1970.17|1963.97|31
1653978420000|2022-05-31 06:27:00|1970.37|1964.17|1971.85|1965.65|1972.05|1965.85|1970.37|1964.17|34
1653978430000|2022-05-31 06:27:10|1971.84|1965.64|1971.66|1965.46|1971.9|1965.7|1971.51|1965.31|34
1653978440000|2022-05-31 06:27:20|1971.9|1965.7|1971.8|1965.6|1971.9|1965.7|1971.52|1965.32|29
1653978450000|2022-05-31 06:27:30|1971.77|1965.57|1971.75|1965.55|1971.81|1965.61|1971.59|1965.39|30
1653978460000|2022-05-31 06:27:40|1971.69|1965.49|1971.63|1965.43|1971.8|1965.6|1971.53|1965.33|29
1653978470000|2022-05-31 06:27:50|1971.84|1965.64|1971.67|1965.47|1971.86|1965.66|1971.48|1965.28|32
1653978480000|2022-05-31 06:28:00|1971.63|1965.43|1970.91|1964.71|1971.79|1965.59|1970.79|1964.59|33
1653978490000|2022-05-31 06:28:10|1970.9|1964.7|1970.85|1964.65|1970.98|1964.78|1970.57|1964.37|37
1653978500000|2022-05-31 06:28:20|1970.77|1964.57|1971.44|1965.24|1971.48|1965.28|1970.72|1964.52|35
1653978510000|2022-05-31 06:28:30|1971.43|1965.23|1970.06|1963.86|1971.43|1965.23|1970.06|1963.86|38
1653978520000|2022-05-31 06:28:40|1970.17|1963.97|1970.04|1963.84|1970.42|1964.22|1969.96|1963.76|37
1653978530000|2022-05-31 06:28:50|1970.18|1963.98|1970.08|1963.88|1970.35|1964.15|1969.98|1963.78|33
1653978540000|2022-05-31 06:29:00|1970.15|1963.95|1970.14|1963.94|1970.25|1964.05|1969.97|1963.77|26
1653978550000|2022-05-31 06:29:10|1970.18|1963.98|1971.61|1965.41|1971.8|1965.6|1970.03|1963.83|32
1653978560000|2022-05-31 06:29:20|1971.62|1965.42|1971.57|1965.37|1971.72|1965.52|1971.4|1965.2|24
1653978570000|2022-05-31 06:29:30|1971.59|1965.39|1971.87|1965.67|1971.87|1965.67|1971.29|1965.09|30
1653978580000|2022-05-31 06:29:40|1971.88|1965.68|1971.67|1965.47|1971.88|1965.68|1971.59|1965.39|26
1653978590000|2022-05-31 06:29:50|1971.65|1965.45|1971.59|1965.39|1971.85|1965.65|1971.59|1965.39|24
1653978600000|2022-05-31 06:30:00|1971.87|1965.67|1972.56|1966.36|1972.56|1966.36|1971.32|1965.12|35
1653978610000|2022-05-31 06:30:10|1972.55|1966.35|1972.8|1966.6|1972.97|1966.77|1972.03|1965.83|34
1653978620000|2022-05-31 06:30:20|1972.73|1966.53|1973.25|1967.05|1973.34|1967.14|1972.73|1966.53|30
1653978630000|2022-05-31 06:30:30|1973.2|1967|1973.12|1966.92|1973.23|1967.03|1973.02|1966.82|21
1653978640000|2022-05-31 06:30:40|1973.16|1966.96|1973.42|1967.22|1973.52|1967.32|1972.76|1966.56|30
1653978650000|2022-05-31 06:30:50|1973.46|1967.26|1973.69|1967.49|1973.89|1967.69|1973.46|1967.26|27
1653978660000|2022-05-31 06:31:00|1973.68|1967.48|1974.76|1968.56|1974.78|1968.58|1973.68|1967.48|36
1653978670000|2022-05-31 06:31:10|1974.81|1968.61|1973.47|1967.27|1974.81|1968.61|1973.47|1967.27|34
1653978680000|2022-05-31 06:31:20|1973.51|1967.31|1973.52|1967.32|1973.7|1967.5|1973.39|1967.19|31
1653978690000|2022-05-31 06:31:30|1973.51|1967.31|1973.86|1967.66|1974.15|1967.95|1973.22|1967.02|31
1653978700000|2022-05-31 06:31:40|1973.91|1967.71|1973.21|1967.01|1973.91|1967.71|1973.1|1966.9|28
1653978710000|2022-05-31 06:31:50|1973.52|1967.32|1973.11|1966.91|1973.53|1967.33|1973.08|1966.88|27
1653978720000|2022-05-31 06:32:00|1973.09|1966.89|1973.3|1967.1|1973.31|1967.11|1973.06|1966.86|23
1653978730000|2022-05-31 06:32:10|1973.29|1967.09|1973.36|1967.16|1973.36|1967.16|1973.04|1966.84|31
1653978740000|2022-05-31 06:32:20|1973.33|1967.13|1973.63|1967.43|1973.65|1967.45|1973.33|1967.13|26
1653978750000|2022-05-31 06:32:30|1973.64|1967.44|1973.52|1967.32|1973.64|1967.44|1973.23|1967.03|26
1653978760000|2022-05-31 06:32:40|1973.51|1967.31|1973.21|1967.01|1973.51|1967.31|1973.16|1966.96|24
1653978770000|2022-05-31 06:32:50|1973.19|1966.99|1973.34|1967.14|1973.47|1967.27|1973.14|1966.94|21
1653978780000|2022-05-31 06:33:00|1973.33|1967.13|1972.92|1966.72|1973.42|1967.22|1972.92|1966.72|25
1653978790000|2022-05-31 06:33:10|1973.01|1966.81|1973.09|1966.89|1973.16|1966.96|1972.68|1966.48|28
1653978800000|2022-05-31 06:33:20|1972.95|1966.75|1972.94|1966.74|1973.15|1966.95|1972.91|1966.71|25
1653978810000|2022-05-31 06:33:30|1972.89|1966.69|1971.82|1965.62|1972.9|1966.7|1971.82|1965.62|34
1653978820000|2022-05-31 06:33:40|1972.43|1966.23|1971.98|1965.78|1972.43|1966.23|1971.66|1965.46|31
1653978830000|2022-05-31 06:33:50|1971.95|1965.75|1971.78|1965.58|1971.95|1965.75|1971.52|1965.32|34
1653978840000|2022-05-31 06:34:00|1971.79|1965.59|1971.72|1965.52|1971.83|1965.63|1971.63|1965.43|30
1653978850000|2022-05-31 06:34:10|1971.7|1965.5|1972.28|1966.08|1972.41|1966.21|1971.68|1965.48|34
1653978860000|2022-05-31 06:34:20|1972.31|1966.11|1971.75|1965.55|1972.95|1966.75|1971.75|1965.55|33
1653978870000|2022-05-31 06:34:30|1971.45|1965.25|1971.75|1965.55|1971.78|1965.58|1971.45|1965.25|26
1653978880000|2022-05-31 06:34:40|1971.68|1965.48|1972.33|1966.13|1972.46|1966.26|1971.5|1965.3|24
1653978890000|2022-05-31 06:34:50|1972.2|1966|1971.74|1965.54|1972.2|1966|1971.74|1965.54|28
1653978900000|2022-05-31 06:35:00|1971.77|1965.57|1971.72|1965.52|1971.8|1965.6|1971.66|1965.46|21
1653978910000|2022-05-31 06:35:10|1971.69|1965.49|1970.35|1964.15|1971.69|1965.49|1970.31|1964.11|28
1653978920000|2022-05-31 06:35:20|1970.3|1964.1|1970.39|1964.19|1970.47|1964.27|1970.17|1963.97|29
1653978930000|2022-05-31 06:35:30|1970.36|1964.16|1970.35|1964.15|1970.47|1964.27|1970.28|1964.08|28
1653978940000|2022-05-31 06:35:40|1970.28|1964.08|1970.02|1963.82|1970.54|1964.34|1969.98|1963.78|27
1653978950000|2022-05-31 06:35:50|1970|1963.8|1969.92|1963.72|1970.03|1963.83|1969.75|1963.55|28
1653978960000|2022-05-31 06:36:00|1969.91|1963.71|1968.93|1962.73|1969.95|1963.75|1968.73|1962.53|35
1653978970000|2022-05-31 06:36:10|1968.91|1962.71|1968.94|1962.74|1969.04|1962.84|1968.75|1962.55|25
1653978980000|2022-05-31 06:36:20|1968.91|1962.71|1967.81|1961.61|1968.91|1962.71|1967.81|1961.61|30
1653978990000|2022-05-31 06:36:30|1967.94|1961.74|1967.69|1961.49|1968.27|1962.07|1967.56|1961.36|37
1653979000000|2022-05-31 06:36:40|1967.7|1961.5|1967.6|1961.4|1967.9|1961.7|1966.98|1960.78|37
1653979010000|2022-05-31 06:36:50|1967.53|1961.33|1967.04|1960.84|1967.53|1961.33|1967.04|1960.84|35
1653979020000|2022-05-31 06:37:00|1966.96|1960.76|1966.94|1960.74|1967.23|1961.03|1966.57|1960.37|36
1653979030000|2022-05-31 06:37:10|1966.9|1960.7|1966.98|1960.78|1967.09|1960.89|1966.7|1960.5|40
1653979040000|2022-05-31 06:37:20|1966.91|1960.71|1966.98|1960.78|1967.07|1960.87|1966.86|1960.66|30
1653979050000|2022-05-31 06:37:30|1966.97|1960.77|1966.86|1960.66|1967.04|1960.84|1966.81|1960.61|29
1653979060000|2022-05-31 06:37:40|1966.85|1960.65|1966.78|1960.58|1966.9|1960.7|1966.6|1960.4|33
1653979070000|2022-05-31 06:37:50|1966.71|1960.51|1966.47|1960.27|1966.75|1960.55|1966.02|1959.82|28
1653979080000|2022-05-31 06:38:00|1966.5|1960.3|1966.15|1959.95|1967.14|1960.94|1965.98|1959.78|35
1653979090000|2022-05-31 06:38:10|1966.13|1959.93|1965.57|1959.37|1966.19|1959.99|1965.57|1959.37|34
1653979100000|2022-05-31 06:38:20|1965.48|1959.28|1966.14|1959.94|1966.14|1959.94|1965.18|1958.98|37
1653979110000|2022-05-31 06:38:30|1966.08|1959.88|1964.86|1958.66|1966.18|1959.98|1964.66|1958.46|38
1653979120000|2022-05-31 06:38:40|1964.87|1958.67|1964.19|1957.99|1965.05|1958.85|1964.19|1957.99|36
1653979130000|2022-05-31 06:38:50|1964.17|1957.97|1964.15|1957.95|1964.24|1958.04|1963.36|1957.16|34
1653979140000|2022-05-31 06:39:00|1963.94|1957.74|1963.99|1957.79|1964.15|1957.95|1963.35|1957.15|36
1653979150000|2022-05-31 06:39:10|1964.11|1957.91|1963.93|1957.73|1964.85|1958.65|1963.63|1957.43|37
1653979160000|2022-05-31 06:39:20|1963.9|1957.7|1963.57|1957.37|1964.07|1957.87|1963.38|1957.18|31
1653979170000|2022-05-31 06:39:30|1963.56|1957.36|1963.28|1957.08|1963.56|1957.36|1963.23|1957.03|26
1653979180000|2022-05-31 06:39:40|1963.29|1957.09|1962.27|1956.07|1963.43|1957.23|1961.76|1955.56|34
1653979190000|2022-05-31 06:39:50|1962.25|1956.05|1962.65|1956.45|1963.03|1956.83|1961.42|1955.22|37
1653979200000|2022-05-31 06:40:00|1962.35|1956.15|1962.03|1955.83|1962.35|1956.15|1961.78|1955.58|34
1653979210000|2022-05-31 06:40:10|1961.91|1955.71|1962.47|1956.27|1963.47|1957.27|1961.91|1955.71|37
1653979220000|2022-05-31 06:40:20|1962.5|1956.3|1963.62|1957.42|1963.62|1957.42|1962.5|1956.3|37
1653979230000|2022-05-31 06:40:30|1963.53|1957.33|1964.38|1958.18|1964.99|1958.79|1963.53|1957.33|38
1653979240000|2022-05-31 06:40:40|1964.4|1958.2|1964|1957.8|1964.41|1958.21|1963.83|1957.63|39
1653979250000|2022-05-31 06:40:50|1964.04|1957.84|1964.2|1958|1964.26|1958.06|1963.38|1957.18|35
1653979260000|2022-05-31 06:41:00|1964.23|1958.03|1965.9|1959.7|1966.1|1959.9|1964.23|1958.03|31
1653979270000|2022-05-31 06:41:10|1966.33|1960.13|1964.41|1958.21|1966.5|1960.3|1964.41|1958.21|38
1653979280000|2022-05-31 06:41:20|1964.36|1958.16|1965.56|1959.36|1965.93|1959.73|1964.11|1957.91|39
1653979290000|2022-05-31 06:41:30|1965.1|1958.9|1966.1|1959.9|1967.18|1960.98|1965.03|1958.83|37
1653979300000|2022-05-31 06:41:40|1966.32|1960.12|1967.2|1961|1967.72|1961.52|1966.32|1960.12|28
1653979310000|2022-05-31 06:41:50|1967.18|1960.98|1967.01|1960.81|1967.3|1961.1|1966.14|1959.94|36
1653979320000|2022-05-31 06:42:00|1967.21|1961.01|1967.64|1961.44|1967.74|1961.54|1966.75|1960.55|33
1653979330000|2022-05-31 06:42:10|1967.7|1961.5|1968.19|1961.99|1968.35|1962.15|1967.62|1961.42|26
1653979340000|2022-05-31 06:42:20|1968.08|1961.88|1967.96|1961.76|1968.08|1961.88|1967.87|1961.67|28
1653979350000|2022-05-31 06:42:30|1968|1961.8|1967.69|1961.49|1968.46|1962.26|1967.29|1961.09|36
1653979360000|2022-05-31 06:42:40|1967.95|1961.75|1970.14|1963.94|1970.14|1963.94|1967.83|1961.63|36
1653979370000|2022-05-31 06:42:50|1970.16|1963.96|1970.37|1964.17|1970.75|1964.55|1969.48|1963.28|38
1653979380000|2022-05-31 06:43:00|1970.35|1964.15|1968.18|1961.98|1970.46|1964.26|1968.18|1961.98|33
1653979390000|2022-05-31 06:43:10|1968.33|1962.13|1970.6|1964.4|1970.93|1964.73|1968.19|1961.99|39
1653979400000|2022-05-31 06:43:20|1970.55|1964.35|1970.95|1964.75|1971.19|1964.99|1970.44|1964.24|39
1653979410000|2022-05-31 06:43:30|1970.9|1964.7|1972.56|1966.36|1972.67|1966.47|1970.86|1964.66|34
1653979420000|2022-05-31 06:43:40|1972.43|1966.23|1971.83|1965.63|1972.79|1966.59|1971.58|1965.38|36
1653979430000|2022-05-31 06:43:50|1971.84|1965.64|1971.72|1965.52|1972|1965.8|1971.22|1965.02|32
1653979440000|2022-05-31 06:44:00|1971.69|1965.49|1972.19|1965.99|1972.19|1965.99|1971.67|1965.47|35
1653979450000|2022-05-31 06:44:10|1972.47|1966.27|1971.49|1965.29|1972.55|1966.35|1971.49|1965.29|35
1653979460000|2022-05-31 06:44:20|1971.43|1965.23|1971.99|1965.79|1971.99|1965.79|1971.17|1964.97|25
1653979470000|2022-05-31 06:44:30|1972.01|1965.81|1972.11|1965.91|1972.27|1966.07|1971.96|1965.76|30
1653979480000|2022-05-31 06:44:40|1972.14|1965.94|1971.4|1965.2|1972.14|1965.94|1971.4|1965.2|25
1653979490000|2022-05-31 06:44:50|1971.46|1965.26|1971.52|1965.32|1971.58|1965.38|1970.93|1964.73|23
1653979500000|2022-05-31 06:45:00|1971.53|1965.33|1971.11|1964.91|1972.2|1966|1971.11|1964.91|32
1653979510000|2022-05-31 06:45:10|1971.22|1965.02|1971.92|1965.72|1972.34|1966.14|1971.22|1965.02|31
1653979520000|2022-05-31 06:45:20|1971.91|1965.71|1973.6|1967.4|1973.95|1967.75|1971.91|1965.71|33
1653979530000|2022-05-31 06:45:30|1973.86|1967.66|1973.08|1966.88|1973.86|1967.66|1972.36|1966.16|34
1653979540000|2022-05-31 06:45:40|1972.97|1966.77|1972.92|1966.72|1973.11|1966.91|1972.64|1966.44|31
1653979550000|2022-05-31 06:45:50|1973.23|1967.03|1973.27|1967.07|1973.74|1967.54|1973|1966.8|23
1653979560000|2022-05-31 06:46:00|1973.62|1967.42|1974.04|1967.84|1974.4|1968.2|1973.19|1966.99|29
1653979570000|2022-05-31 06:46:10|1974.02|1967.82|1974.16|1967.96|1974.88|1968.68|1974.02|1967.82|29
1653979580000|2022-05-31 06:46:20|1974.09|1967.89|1973.58|1967.38|1974.4|1968.2|1972.81|1966.61|30
1653979590000|2022-05-31 06:46:30|1973.41|1967.21|1973.45|1967.25|1973.51|1967.31|1973.09|1966.89|29
1653979600000|2022-05-31 06:46:40|1973.44|1967.24|1973.23|1967.03|1973.44|1967.24|1973.14|1966.94|19
1653979610000|2022-05-31 06:46:50|1973.41|1967.21|1973.26|1967.06|1973.41|1967.21|1973.2|1967|19
1653979620000|2022-05-31 06:47:00|1973.19|1966.99|1973.33|1967.13|1973.46|1967.26|1973.05|1966.85|26
1653979630000|2022-05-31 06:47:10|1973.29|1967.09|1973.28|1967.08|1973.31|1967.11|1972.76|1966.56|25
1653979640000|2022-05-31 06:47:20|1973.02|1966.82|1973.34|1967.14|1973.34|1967.14|1973.02|1966.82|30
1653979650000|2022-05-31 06:47:30|1973.36|1967.16|1973.33|1967.13|1973.5|1967.3|1973.28|1967.08|23
1653979660000|2022-05-31 06:47:40|1973.3|1967.1|1973.51|1967.31|1973.57|1967.37|1973.3|1967.1|24
1653979670000|2022-05-31 06:47:50|1973.5|1967.3|1973.78|1967.58|1974.19|1967.99|1973.37|1967.17|27
1653979680000|2022-05-31 06:48:00|1973.9|1967.7|1975.06|1968.86|1975.06|1968.86|1973.78|1967.58|28
1653979690000|2022-05-31 06:48:10|1974.91|1968.71|1973.44|1967.24|1975.33|1969.13|1973.44|1967.24|36
1653979700000|2022-05-31 06:48:20|1973.77|1967.57|1973.66|1967.46|1973.77|1967.57|1973.39|1967.19|23
1653979710000|2022-05-31 06:48:30|1973.7|1967.5|1967.32|1961.12|1974.08|1967.88|1967.27|1961.07|38
1653979720000|2022-05-31 06:48:40|1967.43|1961.23|1968.36|1962.16|1968.36|1962.16|1967.41|1961.21|37
1653979730000|2022-05-31 06:48:50|1968.24|1962.04|1968.21|1962.01|1968.42|1962.22|1967.93|1961.73|36
1653979740000|2022-05-31 06:49:00|1968.23|1962.03|1969.28|1963.08|1969.28|1963.08|1968.08|1961.88|38
1653979750000|2022-05-31 06:49:10|1969.23|1963.03|1969.38|1963.18|1969.72|1963.52|1969.23|1963.03|34
1653979760000|2022-05-31 06:49:20|1969.39|1963.19|1968.54|1962.34|1969.41|1963.21|1967.86|1961.66|34
1653979770000|2022-05-31 06:49:30|1968.5|1962.3|1966.87|1960.67|1968.51|1962.31|1966.87|1960.67|35
1653979780000|2022-05-31 06:49:40|1966.64|1960.44|1965.73|1959.53|1966.81|1960.61|1965.59|1959.39|33
1653979790000|2022-05-31 06:49:50|1965.71|1959.51|1966.59|1960.39|1966.59|1960.39|1965.55|1959.35|31
1653979800000|2022-05-31 06:50:00|1966.55|1960.35|1964.89|1958.69|1966.6|1960.4|1964.86|1958.66|37
1653979810000|2022-05-31 06:50:10|1964.87|1958.67|1965.68|1959.48|1965.77|1959.57|1964.53|1958.33|37
1653979820000|2022-05-31 06:50:20|1965.85|1959.65|1965.12|1958.92|1965.88|1959.68|1964.54|1958.34|37
1653979830000|2022-05-31 06:50:30|1965.22|1959.02|1966|1959.8|1966|1959.8|1964.39|1958.19|38
1653979840000|2022-05-31 06:50:40|1966.04|1959.84|1965.19|1958.99|1966.15|1959.95|1965.15|1958.95|36
1653979850000|2022-05-31 06:50:50|1965.16|1958.96|1965.57|1959.37|1965.62|1959.42|1965.16|1958.96|38
1653979860000|2022-05-31 06:51:00|1965.53|1959.33|1966.35|1960.15|1966.35|1960.15|1964.26|1958.06|36
1653979870000|2022-05-31 06:51:10|1966.6|1960.4|1968.53|1962.33|1968.9|1962.7|1966.2|1960|37
1653979880000|2022-05-31 06:51:20|1968.61|1962.41|1968.84|1962.64|1968.94|1962.74|1967.84|1961.64|37
1653979890000|2022-05-31 06:51:30|1968.42|1962.22|1968.34|1962.14|1968.89|1962.69|1968.23|1962.03|25
1653979900000|2022-05-31 06:51:40|1968.47|1962.27|1968.51|1962.31|1968.72|1962.52|1968.23|1962.03|31
1653979910000|2022-05-31 06:51:50|1968.52|1962.32|1967.68|1961.48|1968.58|1962.38|1967.35|1961.15|40
1653979920000|2022-05-31 06:52:00|1967.8|1961.6|1966.67|1960.47|1967.8|1961.6|1966.53|1960.33|36
1653979930000|2022-05-31 06:52:10|1966.48|1960.28|1967.88|1961.68|1968.19|1961.99|1966.26|1960.06|35
1653979940000|2022-05-31 06:52:20|1967.96|1961.76|1967.96|1961.76|1968.04|1961.84|1967.57|1961.37|32
1653979950000|2022-05-31 06:52:30|1967.95|1961.75|1967.71|1961.51|1968.03|1961.83|1967.64|1961.44|29
1653979960000|2022-05-31 06:52:40|1967.68|1961.48|1967.63|1961.43|1967.93|1961.73|1967.58|1961.38|26
1653979970000|2022-05-31 06:52:50|1967.41|1961.21|1966.9|1960.7|1967.41|1961.21|1966.46|1960.26|35
1653979980000|2022-05-31 06:53:00|1966.87|1960.67|1966.46|1960.26|1966.87|1960.67|1966.29|1960.09|36
1653979990000|2022-05-31 06:53:10|1966.54|1960.34|1965.81|1959.61|1966.55|1960.35|1965.61|1959.41|36
1653980000000|2022-05-31 06:53:20|1965.78|1959.58|1965.4|1959.2|1965.84|1959.64|1965.36|1959.16|35
1653980010000|2022-05-31 06:53:30|1965.41|1959.21|1966.78|1960.58|1966.82|1960.62|1965.07|1958.87|38
1653980020000|2022-05-31 06:53:40|1966.98|1960.78|1967.37|1961.17|1967.77|1961.57|1966.9|1960.7|33
1653980030000|2022-05-31 06:53:50|1967.36|1961.16|1967.53|1961.33|1967.78|1961.58|1967.36|1961.16|30
1653980040000|2022-05-31 06:54:00|1967.73|1961.53|1966.9|1960.7|1967.74|1961.54|1966.79|1960.59|33
1653980050000|2022-05-31 06:54:10|1966.96|1960.76|1966.87|1960.67|1967.13|1960.93|1966.81|1960.61|33
1653980060000|2022-05-31 06:54:20|1966.92|1960.72|1966.91|1960.71|1966.93|1960.73|1966.83|1960.63|28
1653980070000|2022-05-31 06:54:30|1966.98|1960.78|1966.9|1960.7|1966.98|1960.78|1966.85|1960.65|30
1653980080000|2022-05-31 06:54:40|1966.93|1960.73|1966.48|1960.28|1967.02|1960.82|1965.61|1959.41|32
1653980090000|2022-05-31 06:54:50|1966.47|1960.27|1965.42|1959.22|1966.5|1960.3|1964.86|1958.66|36
1653980100000|2022-05-31 06:55:00|1965.4|1959.2|1966.14|1959.94|1966.14|1959.94|1965.29|1959.09|37
1653980110000|2022-05-31 06:55:10|1966.26|1960.06|1966.76|1960.56|1966.99|1960.79|1966.26|1960.06|34
1653980120000|2022-05-31 06:55:20|1966.78|1960.58|1965.72|1959.52|1966.84|1960.64|1965.64|1959.44|33
1653980130000|2022-05-31 06:55:30|1965.65|1959.45|1965.35|1959.15|1965.96|1959.76|1965.1|1958.9|34
1653980140000|2022-05-31 06:55:40|1965.33|1959.13|1964.54|1958.34|1965.35|1959.15|1964.43|1958.23|27
1653980150000|2022-05-31 06:55:50|1964.53|1958.33|1964.76|1958.56|1964.81|1958.61|1964.24|1958.04|31
1653980160000|2022-05-31 06:56:00|1964.57|1958.37|1965.65|1959.45|1965.85|1959.65|1964.43|1958.23|38
1653980170000|2022-05-31 06:56:10|1965.76|1959.56|1964.11|1957.91|1965.78|1959.58|1964.11|1957.91|32
1653980180000|2022-05-31 06:56:20|1964.1|1957.9|1965.15|1958.95|1965.23|1959.03|1964.1|1957.9|33
1653980190000|2022-05-31 06:56:30|1965.16|1958.96|1965.86|1959.66|1965.86|1959.66|1964.98|1958.78|34
1653980200000|2022-05-31 06:56:40|1965.87|1959.67|1965.27|1959.07|1966.04|1959.84|1965.17|1958.97|36
1653980210000|2022-05-31 06:56:50|1965.26|1959.06|1965.35|1959.15|1965.59|1959.39|1965.15|1958.95|33
1653980220000|2022-05-31 06:57:00|1965.38|1959.18|1966.28|1960.08|1966.36|1960.16|1965.2|1959|36
1653980230000|2022-05-31 06:57:10|1966.11|1959.91|1967.26|1961.06|1967.7|1961.5|1966.11|1959.91|35
1653980240000|2022-05-31 06:57:20|1967.3|1961.1|1967.6|1961.4|1967.6|1961.4|1967.1|1960.9|32
1653980250000|2022-05-31 06:57:30|1967.12|1960.92|1967.01|1960.81|1967.29|1961.09|1966.78|1960.58|36
1653980260000|2022-05-31 06:57:40|1967.16|1960.96|1967.11|1960.91|1967.16|1960.96|1966.57|1960.37|34
1653980270000|2022-05-31 06:57:50|1966.94|1960.74|1966.86|1960.66|1967.06|1960.86|1966.82|1960.62|26
1653980280000|2022-05-31 06:58:00|1966.89|1960.69|1968.28|1962.08|1968.39|1962.19|1966.85|1960.65|29
1653980290000|2022-05-31 06:58:10|1968.39|1962.19|1968.28|1962.08|1968.56|1962.36|1968.28|1962.08|19
1653980300000|2022-05-31 06:58:20|1968.31|1962.11|1968.61|1962.41|1968.61|1962.41|1968.28|1962.08|27
1653980310000|2022-05-31 06:58:30|1968.56|1962.36|1968.57|1962.37|1968.64|1962.44|1968.27|1962.07|31
1653980320000|2022-05-31 06:58:40|1968.58|1962.38|1970.67|1964.47|1970.67|1964.47|1968.57|1962.37|28
1653980330000|2022-05-31 06:58:50|1970.51|1964.31|1970.43|1964.23|1970.86|1964.66|1970.17|1963.97|36
1653980340000|2022-05-31 06:59:00|1970.45|1964.25|1969.2|1963|1970.5|1964.3|1968.84|1962.64|38
1653980350000|2022-05-31 06:59:10|1969.11|1962.91|1969.23|1963.03|1969.32|1963.12|1969|1962.8|29
1653980360000|2022-05-31 06:59:20|1969.07|1962.87|1968.92|1962.72|1969.23|1963.03|1968.85|1962.65|33
1653980370000|2022-05-31 06:59:30|1968.95|1962.75|1968.53|1962.33|1969.01|1962.81|1968.46|1962.26|32
1653980380000|2022-05-31 06:59:40|1968.55|1962.35|1967.74|1961.54|1968.55|1962.35|1967.74|1961.54|31
1653980390000|2022-05-31 06:59:50|1967.94|1961.74|1968.69|1962.49|1968.69|1962.49|1967.76|1961.56|27
1653980400000|2022-05-31 07:00:00|1968.93|1962.73|1968.47|1962.27|1969.58|1963.38|1968.47|1962.27|38
1653980410000|2022-05-31 07:00:10|1968.38|1962.18|1968.21|1962.01|1968.38|1962.18|1966.76|1960.56|34
1653980420000|2022-05-31 07:00:20|1968.22|1962.02|1969.63|1963.43|1969.63|1963.43|1968.22|1962.02|39
1653980430000|2022-05-31 07:00:30|1969.53|1963.33|1970.41|1964.21|1970.41|1964.21|1969.39|1963.19|38
1653980440000|2022-05-31 07:00:40|1970.36|1964.16|1970.39|1964.19|1970.5|1964.3|1969.51|1963.31|37
1653980450000|2022-05-31 07:00:50|1970.46|1964.26|1970.3|1964.1|1970.46|1964.26|1970.09|1963.89|36
1653980460000|2022-05-31 07:01:00|1970.32|1964.12|1970.54|1964.34|1970.54|1964.34|1969.65|1963.45|34
1653980470000|2022-05-31 07:01:10|1970.73|1964.53|1971.08|1964.88|1971.27|1965.07|1970.59|1964.39|30
1653980480000|2022-05-31 07:01:20|1971.09|1964.89|1972.14|1965.94|1972.68|1966.48|1971.08|1964.88|36
1653980490000|2022-05-31 07:01:30|1972.08|1965.88|1972.1|1965.9|1972.75|1966.55|1972.03|1965.83|33
1653980500000|2022-05-31 07:01:40|1972.24|1966.04|1970.28|1964.08|1972.24|1966.04|1970.28|1964.08|38
1653980510000|2022-05-31 07:01:50|1970.34|1964.14|1969.49|1963.29|1970.34|1964.14|1969.29|1963.09|34
1653980520000|2022-05-31 07:02:00|1969.42|1963.22|1970.13|1963.93|1970.23|1964.03|1969.38|1963.18|37
1653980530000|2022-05-31 07:02:10|1970.19|1963.99|1970.94|1964.74|1971.11|1964.91|1970.04|1963.84|32
1653980540000|2022-05-31 07:02:20|1970.9|1964.7|1971.17|1964.97|1971.17|1964.97|1970.36|1964.16|35
1653980550000|2022-05-31 07:02:30|1971.22|1965.02|1971.46|1965.26|1971.95|1965.75|1971.18|1964.98|35
1653980560000|2022-05-31 07:02:40|1971.5|1965.3|1971.56|1965.36|1971.87|1965.67|1971.44|1965.24|36
1653980570000|2022-05-31 07:02:50|1971.55|1965.35|1971.08|1964.88|1971.84|1965.64|1971.08|1964.88|34
1653980580000|2022-05-31 07:03:00|1971.25|1965.05|1971.12|1964.92|1971.29|1965.09|1970.53|1964.33|34
1653980590000|2022-05-31 07:03:10|1971.21|1965.01|1970.91|1964.71|1971.32|1965.12|1970.91|1964.71|36
1653980600000|2022-05-31 07:03:20|1971.04|1964.84|1972.29|1966.09|1972.32|1966.12|1970.67|1964.47|38
1653980610000|2022-05-31 07:03:30|1972.28|1966.08|1972.03|1965.83|1972.29|1966.09|1971.57|1965.37|36
1653980620000|2022-05-31 07:03:40|1972.17|1965.97|1974.08|1967.88|1974.53|1968.33|1971.69|1965.49|38
1653980630000|2022-05-31 07:03:50|1974.09|1967.89|1973.52|1967.32|1974.49|1968.29|1972.92|1966.72|37
1653980640000|2022-05-31 07:04:00|1973.06|1966.86|1973.48|1967.28|1973.91|1967.71|1973|1966.8|36
1653980650000|2022-05-31 07:04:10|1973.47|1967.27|1972.09|1965.89|1973.66|1967.46|1971.96|1965.76|38
1653980660000|2022-05-31 07:04:20|1971.94|1965.74|1972.93|1966.73|1972.94|1966.74|1971.94|1965.74|38
1653980670000|2022-05-31 07:04:30|1972.91|1966.71|1973.56|1967.36|1974.1|1967.9|1972.71|1966.51|32
1653980680000|2022-05-31 07:04:40|1973.76|1967.56|1972.97|1966.77|1974.44|1968.24|1972.81|1966.61|38
1653980690000|2022-05-31 07:04:50|1973.18|1966.98|1972.6|1966.4|1973.97|1967.77|1972.42|1966.22|39
1653980700000|2022-05-31 07:05:00|1972.61|1966.41|1973.35|1967.15|1973.97|1967.77|1972.58|1966.38|38
1653980710000|2022-05-31 07:05:10|1973.38|1967.18|1972.72|1966.52|1973.43|1967.23|1972.45|1966.25|38
1653980720000|2022-05-31 07:05:20|1972.66|1966.46|1972.42|1966.22|1972.74|1966.54|1972.42|1966.22|29
1653980730000|2022-05-31 07:05:30|1972.44|1966.24|1974.49|1968.29|1975.15|1968.95|1972.4|1966.2|35
1653980740000|2022-05-31 07:05:40|1974.36|1968.16|1973.77|1967.57|1974.54|1968.34|1973.77|1967.57|31
1653980750000|2022-05-31 07:05:50|1973.64|1967.44|1974.23|1968.03|1974.45|1968.25|1973.47|1967.27|32
1653980760000|2022-05-31 07:06:00|1974.03|1967.83|1974.17|1967.97|1974.25|1968.05|1973.41|1967.21|38
1653980770000|2022-05-31 07:06:10|1974.23|1968.03|1973.95|1967.75|1974.23|1968.03|1973.75|1967.55|38
1653980780000|2022-05-31 07:06:20|1973.94|1967.74|1973.67|1967.47|1974.1|1967.9|1973.53|1967.33|35
1653980790000|2022-05-31 07:06:30|1973.69|1967.49|1973.63|1967.43|1973.81|1967.61|1973.46|1967.26|33
1653980800000|2022-05-31 07:06:40|1973.62|1967.42|1974.18|1967.98|1975.05|1968.85|1973.62|1967.42|33
1653980810000|2022-05-31 07:06:50|1974.33|1968.13|1973.67|1967.47|1974.33|1968.13|1973.67|1967.47|30
1653980820000|2022-05-31 07:07:00|1973.69|1967.49|1973.53|1967.33|1974.12|1967.92|1973.28|1967.08|38
1653980830000|2022-05-31 07:07:10|1973.51|1967.31|1973.3|1967.1|1974.21|1968.01|1973.25|1967.05|31
1653980840000|2022-05-31 07:07:20|1973.44|1967.24|1973.1|1966.9|1973.44|1967.24|1972.78|1966.58|32
1653980850000|2022-05-31 07:07:30|1973.04|1966.84|1973.16|1966.96|1974.07|1967.87|1972.99|1966.79|29
1653980860000|2022-05-31 07:07:40|1973.22|1967.02|1973.71|1967.51|1973.77|1967.57|1973.07|1966.87|35
1653980870000|2022-05-31 07:07:50|1973.72|1967.52|1973.49|1967.29|1974.16|1967.96|1973.36|1967.16|36
1653980880000|2022-05-31 07:08:00|1973.52|1967.32|1974.3|1968.1|1974.5|1968.3|1973.34|1967.14|33
1653980890000|2022-05-31 07:08:10|1974.33|1968.13|1974.28|1968.08|1974.74|1968.54|1974.23|1968.03|35
1653980900000|2022-05-31 07:08:20|1974.26|1968.06|1973.57|1967.37|1974.39|1968.19|1973.43|1967.23|34
1653980910000|2022-05-31 07:08:30|1973.66|1967.46|1973.93|1967.73|1974.1|1967.9|1973.51|1967.31|35
1653980920000|2022-05-31 07:08:40|1973.8|1967.6|1973.62|1967.42|1973.86|1967.66|1973.09|1966.89|30
1653980930000|2022-05-31 07:08:50|1973.63|1967.43|1973.48|1967.28|1973.77|1967.57|1973.48|1967.28|32
1653980940000|2022-05-31 07:09:00|1973.64|1967.44|1973.54|1967.34|1973.68|1967.48|1973.44|1967.24|28
1653980950000|2022-05-31 07:09:10|1973.62|1967.42|1973.49|1967.29|1973.78|1967.58|1973.28|1967.08|37
1653980960000|2022-05-31 07:09:20|1973.5|1967.3|1973.42|1967.22|1973.5|1967.3|1973.27|1967.07|27
1653980970000|2022-05-31 07:09:30|1973.45|1967.25|1973.06|1966.86|1973.49|1967.29|1972.58|1966.38|37
1653980980000|2022-05-31 07:09:40|1973.22|1967.02|1973.31|1967.11|1973.42|1967.22|1972.94|1966.74|33
1653980990000|2022-05-31 07:09:50|1973.41|1967.21|1974.88|1968.68|1974.88|1968.68|1973.3|1967.1|29
1653981000000|2022-05-31 07:10:00|1974.99|1968.79|1974.13|1967.93|1975|1968.8|1974.08|1967.88|27
1653981010000|2022-05-31 07:10:10|1974.14|1967.94|1973.71|1967.51|1974.22|1968.02|1973.61|1967.41|34
1653981020000|2022-05-31 07:10:20|1973.78|1967.58|1974.09|1967.89|1974.09|1967.89|1973.69|1967.49|36
1653981030000|2022-05-31 07:10:30|1974.04|1967.84|1973.83|1967.63|1974.08|1967.88|1973.82|1967.62|31
1653981040000|2022-05-31 07:10:40|1974.09|1967.89|1973.84|1967.64|1974.14|1967.94|1973.84|1967.64|26
1653981050000|2022-05-31 07:10:50|1973.94|1967.74|1973.75|1967.55|1974.01|1967.81|1973.71|1967.51|25
1653981060000|2022-05-31 07:11:00|1973.73|1967.53|1974.73|1968.53|1975.04|1968.84|1973.29|1967.09|39
1653981070000|2022-05-31 07:11:10|1975|1968.8|1974.72|1968.52|1975|1968.8|1974.61|1968.41|34
1653981080000|2022-05-31 07:11:20|1974.69|1968.49|1974.39|1968.19|1974.72|1968.52|1973.97|1967.77|36
1653981090000|2022-05-31 07:11:30|1974.64|1968.44|1973.38|1967.18|1974.64|1968.44|1973.38|1967.18|38
1653981100000|2022-05-31 07:11:40|1973.45|1967.25|1973.23|1967.03|1973.52|1967.32|1973.16|1966.96|37
1653981110000|2022-05-31 07:11:50|1973.21|1967.01|1973.23|1967.03|1973.24|1967.04|1973.04|1966.84|27
1653981120000|2022-05-31 07:12:00|1973.24|1967.04|1973.29|1967.09|1973.41|1967.21|1973.15|1966.95|35
1653981130000|2022-05-31 07:12:10|1973.26|1967.06|1973.54|1967.34|1974.8|1968.6|1973.16|1966.96|37
1653981140000|2022-05-31 07:12:20|1973.63|1967.43|1973.51|1967.31|1973.85|1967.65|1973.39|1967.19|35
1653981150000|2022-05-31 07:12:30|1973.57|1967.37|1972.6|1966.4|1973.57|1967.37|1972.6|1966.4|26
1653981160000|2022-05-31 07:12:40|1972.75|1966.55|1972.16|1965.96|1972.75|1966.55|1972.16|1965.96|23
1653981170000|2022-05-31 07:12:50|1972.08|1965.88|1972.35|1966.15|1972.49|1966.29|1971.89|1965.69|37
1653981180000|2022-05-31 07:13:00|1972.33|1966.13|1971.86|1965.66|1972.33|1966.13|1971.82|1965.62|29
1653981190000|2022-05-31 07:13:10|1971.81|1965.61|1972.29|1966.09|1972.4|1966.2|1971.81|1965.61|29
1653981200000|2022-05-31 07:13:20|1972.17|1965.97|1972.47|1966.27|1972.94|1966.74|1972.16|1965.96|35
1653981210000|2022-05-31 07:13:30|1972.61|1966.41|1972.47|1966.27|1972.61|1966.41|1972.13|1965.93|36
1653981220000|2022-05-31 07:13:40|1972.57|1966.37|1971.52|1965.32|1972.68|1966.48|1971.52|1965.32|33
1653981230000|2022-05-31 07:13:50|1971.61|1965.41|1971.91|1965.71|1972.05|1965.85|1971.47|1965.27|28
1653981240000|2022-05-31 07:14:00|1971.93|1965.73|1971.85|1965.65|1971.95|1965.75|1971.65|1965.45|29
1653981250000|2022-05-31 07:14:10|1971.88|1965.68|1973.5|1967.3|1973.5|1967.3|1971.75|1965.55|36
1653981260000|2022-05-31 07:14:20|1973.42|1967.22|1974.21|1968.01|1974.47|1968.27|1973.39|1967.19|35
1653981270000|2022-05-31 07:14:30|1974.01|1967.81|1974.3|1968.1|1974.31|1968.11|1973.78|1967.58|28
1653981280000|2022-05-31 07:14:40|1973.96|1967.76|1973.33|1967.13|1974.18|1967.98|1973.32|1967.12|32
1653981290000|2022-05-31 07:14:50|1973.39|1967.19|1974.15|1967.95|1974.38|1968.18|1973.24|1967.04|35
1653981300000|2022-05-31 07:15:00|1974.07|1967.87|1973.3|1967.1|1974.18|1967.98|1973.3|1967.1|32
1653981310000|2022-05-31 07:15:10|1973.28|1967.08|1973.55|1967.35|1974.01|1967.81|1973.28|1967.08|33
1653981320000|2022-05-31 07:15:20|1973.59|1967.39|1973.89|1967.69|1974.13|1967.93|1973.59|1967.39|35
1653981330000|2022-05-31 07:15:30|1973.99|1967.79|1973.81|1967.61|1974.02|1967.82|1973.74|1967.54|28
1653981340000|2022-05-31 07:15:40|1973.85|1967.65|1973.37|1967.17|1973.85|1967.65|1973.17|1966.97|35
1653981350000|2022-05-31 07:15:50|1973.33|1967.13|1973.35|1967.15|1973.45|1967.25|1973.23|1967.03|31
1653981360000|2022-05-31 07:16:00|1973.39|1967.19|1973.43|1967.23|1973.67|1967.47|1972.47|1966.27|38
1653981370000|2022-05-31 07:16:10|1973.85|1967.65|1972.69|1966.49|1973.85|1967.65|1972.69|1966.49|32
1653981380000|2022-05-31 07:16:20|1972.76|1966.56|1972.61|1966.41|1972.79|1966.59|1972.47|1966.27|32
1653981390000|2022-05-31 07:16:30|1972.72|1966.52|1972.55|1966.35|1972.72|1966.52|1972.39|1966.19|31
1653981400000|2022-05-31 07:16:40|1972.49|1966.29|1972.2|1966|1972.61|1966.41|1971.95|1965.75|31
1653981410000|2022-05-31 07:16:50|1972.16|1965.96|1971.44|1965.24|1972.29|1966.09|1971.44|1965.24|32
1653981420000|2022-05-31 07:17:00|1971.43|1965.23|1971.46|1965.26|1971.97|1965.77|1971.36|1965.16|36
1653981430000|2022-05-31 07:17:10|1971.26|1965.06|1971.02|1964.82|1971.48|1965.28|1971|1964.8|25
1653981440000|2022-05-31 07:17:20|1971.13|1964.93|1971.98|1965.78|1971.98|1965.78|1971.13|1964.93|31
1653981450000|2022-05-31 07:17:30|1972.01|1965.81|1971.93|1965.73|1972.1|1965.9|1971.88|1965.68|32
1653981460000|2022-05-31 07:17:40|1971.98|1965.78|1971.9|1965.7|1972.02|1965.82|1971.76|1965.56|34
1653981470000|2022-05-31 07:17:50|1971.85|1965.65|1971.67|1965.47|1972|1965.8|1971.54|1965.34|26
1653981480000|2022-05-31 07:18:00|1971.48|1965.28|1971.1|1964.9|1971.65|1965.45|1971|1964.8|32
1653981490000|2022-05-31 07:18:10|1971.05|1964.85|1970.84|1964.64|1971.32|1965.12|1970.37|1964.17|28
1653981500000|2022-05-31 07:18:20|1970.76|1964.56|1970.09|1963.89|1970.76|1964.56|1969.77|1963.57|27
1653981510000|2022-05-31 07:18:30|1970.07|1963.87|1969.99|1963.79|1970.09|1963.89|1969.95|1963.75|31
1653981520000|2022-05-31 07:18:40|1970|1963.8|1970.79|1964.59|1971.23|1965.03|1969.99|1963.79|31
1653981530000|2022-05-31 07:18:50|1970.81|1964.61|1970.53|1964.33|1971.04|1964.84|1970.53|1964.33|32
1653981540000|2022-05-31 07:19:00|1970.48|1964.28|1971.83|1965.63|1971.83|1965.63|1970.29|1964.09|37
1653981550000|2022-05-31 07:19:10|1971.89|1965.69|1971.93|1965.73|1972.16|1965.96|1971.75|1965.55|35
1653981560000|2022-05-31 07:19:20|1972.17|1965.97|1971.38|1965.18|1972.8|1966.6|1971.38|1965.18|36
1653981570000|2022-05-31 07:19:30|1971.25|1965.05|1971.8|1965.6|1972.03|1965.83|1971.14|1964.94|34
1653981580000|2022-05-31 07:19:40|1971.98|1965.78|1971.23|1965.03|1972|1965.8|1971.09|1964.89|35
1653981590000|2022-05-31 07:19:50|1971.04|1964.84|1971.38|1965.18|1971.57|1965.37|1971.04|1964.84|29
1653981600000|2022-05-31 07:20:00|1971.39|1965.19|1971.28|1965.08|1971.39|1965.19|1971.18|1964.98|19
1653981610000|2022-05-31 07:20:10|1971.33|1965.13|1971.83|1965.63|1972.25|1966.05|1971.29|1965.09|34
1653981620000|2022-05-31 07:20:20|1971.9|1965.7|1972.24|1966.04|1972.24|1966.04|1971.83|1965.63|30
1653981630000|2022-05-31 07:20:30|1972.23|1966.03|1972.13|1965.93|1972.56|1966.36|1972|1965.8|23
1653981640000|2022-05-31 07:20:40|1972.22|1966.02|1972.62|1966.42|1972.64|1966.44|1972.22|1966.02|27
1653981650000|2022-05-31 07:20:50|1972.64|1966.44|1972.67|1966.47|1972.73|1966.53|1972.18|1965.98|28
1653981660000|2022-05-31 07:21:00|1972.6|1966.4|1975.88|1969.68|1975.9|1969.7|1972.6|1966.4|31
1653981670000|2022-05-31 07:21:10|1975.9|1969.7|1975.43|1969.23|1976.16|1969.96|1975.43|1969.23|36
1653981680000|2022-05-31 07:21:20|1975.42|1969.22|1977.01|1970.81|1977.13|1970.93|1975.42|1969.22|38
1653981690000|2022-05-31 07:21:30|1977.03|1970.83|1976.53|1970.33|1977.22|1971.02|1976.48|1970.28|27
1653981700000|2022-05-31 07:21:40|1976.6|1970.4|1976.63|1970.43|1977.56|1971.36|1976.53|1970.33|35
1653981710000|2022-05-31 07:21:50|1976.68|1970.48|1976.5|1970.3|1976.68|1970.48|1976.36|1970.16|34
1653981720000|2022-05-31 07:22:00|1976.55|1970.35|1976.49|1970.29|1976.62|1970.42|1976.35|1970.15|31
1653981730000|2022-05-31 07:22:10|1976.55|1970.35|1975.22|1969.02|1976.55|1970.35|1975.22|1969.02|35
1653981740000|2022-05-31 07:22:20|1975.3|1969.1|1974.77|1968.57|1975.48|1969.28|1974.65|1968.45|35
1653981750000|2022-05-31 07:22:30|1974.75|1968.55|1974.57|1968.37|1974.78|1968.58|1974.47|1968.27|24
1653981760000|2022-05-31 07:22:40|1974.63|1968.43|1974.57|1968.37|1974.71|1968.51|1974.5|1968.3|17
1653981770000|2022-05-31 07:22:50|1974.56|1968.36|1974.09|1967.89|1974.64|1968.44|1973.97|1967.77|28
1653981780000|2022-05-31 07:23:00|1974.1|1967.9|1975.17|1968.97|1975.28|1969.08|1973.92|1967.72|32
1653981790000|2022-05-31 07:23:10|1975.16|1968.96|1974.07|1967.87|1975.18|1968.98|1973.74|1967.54|33
1653981800000|2022-05-31 07:23:20|1974.22|1968.02|1975.01|1968.81|1975.21|1969.01|1974.16|1967.96|31
1653981810000|2022-05-31 07:23:30|1975.02|1968.82|1974.67|1968.47|1975.02|1968.82|1974.23|1968.03|30
1653981820000|2022-05-31 07:23:40|1974.62|1968.42|1974.33|1968.13|1974.68|1968.48|1973.89|1967.69|29
1653981830000|2022-05-31 07:23:50|1974.28|1968.08|1973.02|1966.82|1974.4|1968.2|1972.93|1966.73|33
1653981840000|2022-05-31 07:24:00|1973.06|1966.86|1972.81|1966.61|1973.06|1966.86|1972.55|1966.35|38
1653981850000|2022-05-31 07:24:10|1972.75|1966.55|1971.8|1965.6|1972.86|1966.66|1971.79|1965.59|37
1653981860000|2022-05-31 07:24:20|1971.74|1965.54|1972.2|1966|1972.28|1966.08|1971.51|1965.31|27
1653981870000|2022-05-31 07:24:30|1972.28|1966.08|1971.56|1965.36|1972.28|1966.08|1971.56|1965.36|40
1653981880000|2022-05-31 07:24:40|1971.85|1965.65|1973.15|1966.95|1973.33|1967.13|1971.55|1965.35|31
1653981890000|2022-05-31 07:24:50|1973.05|1966.85|1973.14|1966.94|1973.62|1967.42|1972.97|1966.77|34
1653981900000|2022-05-31 07:25:00|1973.1|1966.9|1973.36|1967.16|1973.38|1967.18|1972.3|1966.1|35
1653981910000|2022-05-31 07:25:10|1973.33|1967.13|1971.16|1964.96|1973.45|1967.25|1971.16|1964.96|36
1653981920000|2022-05-31 07:25:20|1971.57|1965.37|1973.7|1967.5|1973.7|1967.5|1970.59|1964.39|36
1653981930000|2022-05-31 07:25:30|1973.83|1967.63|1973.83|1967.63|1974.42|1968.22|1973.69|1967.49|36
1653981940000|2022-05-31 07:25:40|1973.76|1967.56|1973.76|1967.56|1973.93|1967.73|1973.65|1967.45|28
1653981950000|2022-05-31 07:25:50|1973.77|1967.57|1974.14|1967.94|1975.23|1969.03|1973.71|1967.51|35
1653981960000|2022-05-31 07:26:00|1974.16|1967.96|1975.44|1969.24|1975.44|1969.24|1974.11|1967.91|37
1653981970000|2022-05-31 07:26:10|1975.53|1969.33|1975.3|1969.1|1975.84|1969.64|1975.3|1969.1|33
1653981980000|2022-05-31 07:26:20|1975.32|1969.12|1974.35|1968.15|1975.32|1969.12|1974.27|1968.07|38
1653981990000|2022-05-31 07:26:30|1974.34|1968.14|1974.4|1968.2|1974.44|1968.24|1974.26|1968.06|30
1653982000000|2022-05-31 07:26:40|1974.38|1968.18|1974.29|1968.09|1974.39|1968.19|1974.2|1968|26
1653982010000|2022-05-31 07:26:50|1974.27|1968.07|1973.81|1967.61|1974.43|1968.23|1973.53|1967.33|32
1653982020000|2022-05-31 07:27:00|1973.78|1967.58|1973.68|1967.48|1973.9|1967.7|1973.5|1967.3|34
1653982030000|2022-05-31 07:27:10|1973.69|1967.49|1973.68|1967.48|1973.77|1967.57|1973.54|1967.34|34
1653982040000|2022-05-31 07:27:20|1973.7|1967.5|1974.23|1968.03|1974.34|1968.14|1973.54|1967.34|32
1653982050000|2022-05-31 07:27:30|1974.2|1968|1973.6|1967.4|1974.24|1968.04|1973.46|1967.26|36
1653982060000|2022-05-31 07:27:40|1973.58|1967.38|1973.63|1967.43|1973.73|1967.53|1973.34|1967.14|36
1653982070000|2022-05-31 07:27:50|1973.64|1967.44|1973.58|1967.38|1973.73|1967.53|1973.4|1967.2|32
1653982080000|2022-05-31 07:28:00|1973.59|1967.39|1973.51|1967.31|1973.63|1967.43|1973.25|1967.05|35
1653982090000|2022-05-31 07:28:10|1973.5|1967.3|1973.38|1967.18|1973.5|1967.3|1973.12|1966.92|27
1653982100000|2022-05-31 07:28:20|1973.36|1967.16|1973.96|1967.76|1974.39|1968.19|1973.22|1967.02|32
1653982110000|2022-05-31 07:28:30|1974.1|1967.9|1973.97|1967.77|1974.25|1968.05|1973.81|1967.61|34
1653982120000|2022-05-31 07:28:40|1973.98|1967.78|1974.48|1968.28|1974.92|1968.72|1973.87|1967.67|36
1653982130000|2022-05-31 07:28:50|1974.52|1968.32|1974.94|1968.74|1975.41|1969.21|1974.37|1968.17|39
1653982140000|2022-05-31 07:29:00|1975.01|1968.81|1975.47|1969.27|1975.86|1969.66|1974.44|1968.24|36
1653982150000|2022-05-31 07:29:10|1975.41|1969.21|1975.35|1969.15|1975.47|1969.27|1975.26|1969.06|35
1653982160000|2022-05-31 07:29:20|1975.34|1969.14|1974.46|1968.26|1975.36|1969.16|1974.34|1968.14|30
1653982170000|2022-05-31 07:29:30|1974.35|1968.15|1974.46|1968.26|1974.52|1968.32|1974.35|1968.15|26
1653982180000|2022-05-31 07:29:40|1974.52|1968.32|1974.5|1968.3|1974.55|1968.35|1974.28|1968.08|31
1653982190000|2022-05-31 07:29:50|1974.49|1968.29|1974.54|1968.34|1974.7|1968.5|1974.33|1968.13|31
1653982200000|2022-05-31 07:30:00|1974.58|1968.38|1975.36|1969.16|1975.64|1969.44|1973.86|1967.66|38
1653982210000|2022-05-31 07:30:10|1975.5|1969.3|1974.79|1968.59|1975.5|1969.3|1974.76|1968.56|39
1653982220000|2022-05-31 07:30:20|1974.77|1968.57|1974.62|1968.42|1974.92|1968.72|1974.46|1968.26|33
1653982230000|2022-05-31 07:30:30|1974.63|1968.43|1973.65|1967.45|1974.63|1968.43|1973.39|1967.19|34
1653982240000|2022-05-31 07:30:40|1973.37|1967.17|1973.87|1967.67|1974.02|1967.82|1973.34|1967.14|26
1653982250000|2022-05-31 07:30:50|1973.99|1967.79|1974.1|1967.9|1974.21|1968.01|1973.68|1967.48|38
1653982260000|2022-05-31 07:31:00|1974.12|1967.92|1973.83|1967.63|1974.18|1967.98|1973.64|1967.44|32
1653982270000|2022-05-31 07:31:10|1973.87|1967.67|1973.82|1967.62|1973.87|1967.67|1973.39|1967.19|35
1653982280000|2022-05-31 07:31:20|1973.84|1967.64|1973.73|1967.53|1973.86|1967.66|1973.49|1967.29|31
1653982290000|2022-05-31 07:31:30|1973.68|1967.48|1973.84|1967.64|1973.91|1967.71|1973.57|1967.37|37
1653982300000|2022-05-31 07:31:40|1973.82|1967.62|1974.83|1968.63|1974.83|1968.63|1973.36|1967.16|35
1653982310000|2022-05-31 07:31:50|1975.17|1968.97|1974.56|1968.36|1975.18|1968.98|1974.52|1968.32|33
1653982320000|2022-05-31 07:32:00|1974.59|1968.39|1974.49|1968.29|1974.7|1968.5|1974.47|1968.27|32
1653982330000|2022-05-31 07:32:10|1974.53|1968.33|1974.91|1968.71|1975.27|1969.07|1974.51|1968.31|34
1653982340000|2022-05-31 07:32:20|1974.88|1968.68|1974.72|1968.52|1974.98|1968.78|1974.59|1968.39|32
1653982350000|2022-05-31 07:32:30|1974.7|1968.5|1974.73|1968.53|1974.79|1968.59|1974.67|1968.47|25
1653982360000|2022-05-31 07:32:40|1974.71|1968.51|1974.04|1967.84|1974.71|1968.51|1973.95|1967.75|33
1653982370000|2022-05-31 07:32:50|1974.05|1967.85|1973.83|1967.63|1974.21|1968.01|1973.59|1967.39|34
1653982380000|2022-05-31 07:33:00|1973.8|1967.6|1973.8|1967.6|1974.04|1967.84|1973.54|1967.34|28
1653982390000|2022-05-31 07:33:10|1973.81|1967.61|1973.92|1967.72|1973.92|1967.72|1973.59|1967.39|25
1653982400000|2022-05-31 07:33:20|1973.97|1967.77|1973.93|1967.73|1974.11|1967.91|1973.92|1967.72|30
1653982410000|2022-05-31 07:33:30|1973.89|1967.69|1973.91|1967.71|1974.14|1967.94|1973.89|1967.69|28
1653982420000|2022-05-31 07:33:40|1973.9|1967.7|1973.99|1967.79|1974.07|1967.87|1973.69|1967.49|30
1653982430000|2022-05-31 07:33:50|1973.97|1967.77|1974.16|1967.96|1974.18|1967.98|1973.94|1967.74|20
1653982440000|2022-05-31 07:34:00|1974.15|1967.95|1973.5|1967.3|1974.18|1967.98|1973.22|1967.02|27
1653982450000|2022-05-31 07:34:10|1973.49|1967.29|1973.13|1966.93|1973.6|1967.4|1973.13|1966.93|23
1653982460000|2022-05-31 07:34:20|1973.4|1967.2|1973.16|1966.96|1973.4|1967.2|1973.13|1966.93|26
1653982470000|2022-05-31 07:34:30|1973.3|1967.1|1971.86|1965.66|1973.35|1967.15|1971.79|1965.59|39
1653982480000|2022-05-31 07:34:40|1971.78|1965.58|1971.52|1965.32|1971.87|1965.67|1971.5|1965.3|27
1653982490000|2022-05-31 07:34:50|1971.59|1965.39|1971.41|1965.21|1971.59|1965.39|1970.97|1964.77|35
1653982500000|2022-05-31 07:35:00|1971.39|1965.19|1970.38|1964.18|1971.4|1965.2|1970.37|1964.17|34
1653982510000|2022-05-31 07:35:10|1970.4|1964.2|1970.55|1964.35|1970.78|1964.58|1970.37|1964.17|33
1653982520000|2022-05-31 07:35:20|1970.52|1964.32|1970.46|1964.26|1970.52|1964.32|1970.42|1964.22|23
1653982530000|2022-05-31 07:35:30|1970.45|1964.25|1970.26|1964.06|1970.46|1964.26|1970.1|1963.9|29
1653982540000|2022-05-31 07:35:40|1970.32|1964.12|1970.34|1964.14|1970.38|1964.18|1970.25|1964.05|25
1653982550000|2022-05-31 07:35:50|1970.35|1964.15|1971.12|1964.92|1971.33|1965.13|1970.35|1964.15|28
1653982560000|2022-05-31 07:36:00|1971.26|1965.06|1970.93|1964.73|1971.42|1965.22|1970.88|1964.68|31
1653982570000|2022-05-31 07:36:10|1970.98|1964.78|1971.05|1964.85|1971.1|1964.9|1970.69|1964.49|28
1653982580000|2022-05-31 07:36:20|1971.04|1964.84|1970.85|1964.65|1971.06|1964.86|1970.85|1964.65|36
1653982590000|2022-05-31 07:36:30|1970.73|1964.53|1970.27|1964.07|1970.79|1964.59|1970.03|1963.83|36
1653982600000|2022-05-31 07:36:40|1970.26|1964.06|1969.59|1963.39|1970.26|1964.06|1969.5|1963.3|36
1653982610000|2022-05-31 07:36:50|1969.51|1963.31|1970.84|1964.64|1970.84|1964.64|1969.31|1963.11|36
1653982620000|2022-05-31 07:37:00|1970.92|1964.72|1972.42|1966.22|1972.74|1966.54|1970.92|1964.72|35
1653982630000|2022-05-31 07:37:10|1972.23|1966.03|1972.8|1966.6|1973.02|1966.82|1971.98|1965.78|37
1653982640000|2022-05-31 07:37:20|1972.79|1966.59|1972.78|1966.58|1972.89|1966.69|1972.54|1966.34|39
1653982650000|2022-05-31 07:37:30|1972.75|1966.55|1972.43|1966.23|1972.75|1966.55|1971.72|1965.52|38
1653982660000|2022-05-31 07:37:40|1972.54|1966.34|1972.65|1966.45|1972.86|1966.66|1972.32|1966.12|32
1653982670000|2022-05-31 07:37:50|1972.63|1966.43|1972.92|1966.72|1973.16|1966.96|1972.63|1966.43|28
1653982680000|2022-05-31 07:38:00|1972.95|1966.75|1972.83|1966.63|1973.02|1966.82|1972.77|1966.57|29
1653982690000|2022-05-31 07:38:10|1972.84|1966.64|1972.93|1966.73|1972.99|1966.79|1972.78|1966.58|31
1653982700000|2022-05-31 07:38:20|1972.96|1966.76|1972.43|1966.23|1972.99|1966.79|1971.51|1965.31|33
1653982710000|2022-05-31 07:38:30|1972.6|1966.4|1972.69|1966.49|1972.86|1966.66|1971.84|1965.64|36
1653982720000|2022-05-31 07:38:40|1972.86|1966.66|1971.94|1965.74|1972.86|1966.66|1971.85|1965.65|37
1653982730000|2022-05-31 07:38:50|1971.92|1965.72|1971.44|1965.24|1972.03|1965.83|1971.34|1965.14|35
1653982740000|2022-05-31 07:39:00|1971.65|1965.45|1971.83|1965.63|1971.93|1965.73|1971.59|1965.39|35
1653982750000|2022-05-31 07:39:10|1971.85|1965.65|1971.8|1965.6|1972.09|1965.89|1971.75|1965.55|38
1653982760000|2022-05-31 07:39:20|1971.84|1965.64|1971.13|1964.93|1971.96|1965.76|1971.13|1964.93|35
1653982770000|2022-05-31 07:39:30|1971.21|1965.01|1971.41|1965.21|1971.46|1965.26|1971.16|1964.96|31
1653982780000|2022-05-31 07:39:40|1971.4|1965.2|1971.2|1965|1971.49|1965.29|1971.09|1964.89|31
1653982790000|2022-05-31 07:39:50|1971.19|1964.99|1971.38|1965.18|1971.45|1965.25|1971.19|1964.99|34
1653982800000|2022-05-31 07:40:00|1971.34|1965.14|1972.48|1966.28|1972.69|1966.49|1971.19|1964.99|37
1653982810000|2022-05-31 07:40:10|1972.71|1966.51|1972.96|1966.76|1973.06|1966.86|1972.43|1966.23|31
1653982820000|2022-05-31 07:40:20|1972.9|1966.7|1972.85|1966.65|1972.9|1966.7|1972.71|1966.51|20
1653982830000|2022-05-31 07:40:30|1972.83|1966.63|1972.95|1966.75|1973.04|1966.84|1972.82|1966.62|33
1653982840000|2022-05-31 07:40:40|1972.94|1966.74|1971.4|1965.2|1972.94|1966.74|1971.4|1965.2|27
1653982850000|2022-05-31 07:40:50|1971.42|1965.22|1971.53|1965.33|1971.58|1965.38|1971.42|1965.22|25
1653982860000|2022-05-31 07:41:00|1971.52|1965.32|1972.1|1965.9|1972.17|1965.97|1971.51|1965.31|34
1653982870000|2022-05-31 07:41:10|1972.09|1965.89|1971.86|1965.66|1972.09|1965.89|1971.8|1965.6|26
1653982880000|2022-05-31 07:41:20|1971.81|1965.61|1971.82|1965.62|1971.87|1965.67|1971.73|1965.53|19
1653982890000|2022-05-31 07:41:30|1971.75|1965.55|1971.77|1965.57|1971.86|1965.66|1971.49|1965.29|28
1653982900000|2022-05-31 07:41:40|1971.79|1965.59|1971.89|1965.69|1971.97|1965.77|1971.79|1965.59|19
1653982910000|2022-05-31 07:41:50|1971.82|1965.62|1971.58|1965.38|1971.92|1965.72|1971.5|1965.3|30
1653982920000|2022-05-31 07:42:00|1971.61|1965.41|1971.72|1965.52|1971.74|1965.54|1971.39|1965.19|27
1653982930000|2022-05-31 07:42:10|1971.73|1965.53|1971.66|1965.46|1971.82|1965.62|1971.55|1965.35|23
1653982940000|2022-05-31 07:42:20|1971.65|1965.45|1971.64|1965.44|1971.72|1965.52|1971.56|1965.36|29
1653982950000|2022-05-31 07:42:30|1971.66|1965.46|1970.97|1964.77|1971.71|1965.51|1970.97|1964.77|15
1653982960000|2022-05-31 07:42:40|1970.89|1964.69|1971.3|1965.1|1971.52|1965.32|1970.58|1964.38|36
1653982970000|2022-05-31 07:42:50|1971.27|1965.07|1972.27|1966.07|1972.34|1966.14|1971.17|1964.97|31
1653982980000|2022-05-31 07:43:00|1972.26|1966.06|1972.22|1966.02|1972.26|1966.06|1971.97|1965.77|33
1653982990000|2022-05-31 07:43:10|1972.21|1966.01|1971.74|1965.54|1972.36|1966.16|1971.66|1965.46|38
1653983000000|2022-05-31 07:43:20|1971.78|1965.58|1971.36|1965.16|1971.83|1965.63|1971.31|1965.11|30
1653983010000|2022-05-31 07:43:30|1971.37|1965.17|1971.65|1965.45|1971.68|1965.48|1971.09|1964.89|34
1653983020000|2022-05-31 07:43:40|1971.7|1965.5|1971|1964.8|1971.7|1965.5|1971|1964.8|31
1653983030000|2022-05-31 07:43:50|1971.07|1964.87|1971.44|1965.24|1971.44|1965.24|1970.96|1964.76|32
1653983040000|2022-05-31 07:44:00|1971.46|1965.26|1971.18|1964.98|1971.57|1965.37|1971.17|1964.97|35
1653983050000|2022-05-31 07:44:10|1971.2|1965|1971.18|1964.98|1971.42|1965.22|1971.04|1964.84|32
1653983060000|2022-05-31 07:44:20|1971.19|1964.99|1971.35|1965.15|1971.35|1965.15|1971.11|1964.91|27
1653983070000|2022-05-31 07:44:30|1971.34|1965.14|1972.07|1965.87|1972.25|1966.05|1971.19|1964.99|39
1653983080000|2022-05-31 07:44:40|1972.11|1965.91|1972.15|1965.95|1972.3|1966.1|1971.92|1965.72|35
1653983090000|2022-05-31 07:44:50|1971.97|1965.77|1971.8|1965.6|1972.29|1966.09|1971.77|1965.57|38
1653983100000|2022-05-31 07:45:00|1971.84|1965.64|1971.7|1965.5|1971.96|1965.76|1971.7|1965.5|32
1653983110000|2022-05-31 07:45:10|1971.67|1965.47|1971.13|1964.93|1971.74|1965.54|1971.11|1964.91|32
1653983120000|2022-05-31 07:45:20|1971.15|1964.95|1970.85|1964.65|1971.57|1965.37|1970.75|1964.55|32
1653983130000|2022-05-31 07:45:30|1970.88|1964.68|1970.26|1964.06|1970.91|1964.71|1970.25|1964.05|27
1653983140000|2022-05-31 07:45:40|1970.34|1964.14|1969.27|1963.07|1970.34|1964.14|1969.24|1963.04|31
1653983150000|2022-05-31 07:45:50|1969.31|1963.11|1969.26|1963.06|1969.34|1963.14|1969.05|1962.85|24
1653983160000|2022-05-31 07:46:00|1969.17|1962.97|1968.21|1962.01|1969.17|1962.97|1967.79|1961.59|35
1653983170000|2022-05-31 07:46:10|1968.2|1962|1967.74|1961.54|1968.29|1962.09|1967.4|1961.2|37
1653983180000|2022-05-31 07:46:20|1967.73|1961.53|1967.33|1961.13|1967.73|1961.53|1967.23|1961.03|30
1653983190000|2022-05-31 07:46:30|1967.4|1961.2|1966.76|1960.56|1967.4|1961.2|1966.69|1960.49|27
1653983200000|2022-05-31 07:46:40|1966.73|1960.53|1967.92|1961.72|1968.22|1962.02|1966.68|1960.48|36
1653983210000|2022-05-31 07:46:50|1967.58|1961.38|1968.9|1962.7|1968.9|1962.7|1967.36|1961.16|38
1653983220000|2022-05-31 07:47:00|1968.93|1962.73|1968.59|1962.39|1968.94|1962.74|1968.54|1962.34|32
1653983230000|2022-05-31 07:47:10|1968.67|1962.47|1968.54|1962.34|1968.67|1962.47|1968.43|1962.23|34
1653983240000|2022-05-31 07:47:20|1968.51|1962.31|1967.51|1961.31|1968.55|1962.35|1967.51|1961.31|35
1653983250000|2022-05-31 07:47:30|1967.69|1961.49|1967.46|1961.26|1967.69|1961.49|1967.44|1961.24|32
1653983260000|2022-05-31 07:47:40|1967.41|1961.21|1967.43|1961.23|1967.48|1961.28|1967.25|1961.05|28
1653983270000|2022-05-31 07:47:50|1967.42|1961.22|1966.98|1960.78|1967.45|1961.25|1966.79|1960.59|38
1653983280000|2022-05-31 07:48:00|1966.95|1960.75|1967.05|1960.85|1967.08|1960.88|1966.91|1960.71|33
1653983290000|2022-05-31 07:48:10|1967.06|1960.86|1967.43|1961.23|1967.56|1961.36|1967.06|1960.86|35
1653983300000|2022-05-31 07:48:20|1967.33|1961.13|1967.23|1961.03|1967.36|1961.16|1967.06|1960.86|32
1653983310000|2022-05-31 07:48:30|1967.25|1961.05|1968.65|1962.45|1968.67|1962.47|1967.18|1960.98|31
1653983320000|2022-05-31 07:48:40|1968.64|1962.44|1969.37|1963.17|1969.58|1963.38|1968.37|1962.17|36
1653983330000|2022-05-31 07:48:50|1969.4|1963.2|1969.22|1963.02|1969.48|1963.28|1968.98|1962.78|27
1653983340000|2022-05-31 07:49:00|1969.42|1963.22|1968.6|1962.4|1969.63|1963.43|1968.6|1962.4|33
1653983350000|2022-05-31 07:49:10|1968.25|1962.05|1967.89|1961.69|1968.25|1962.05|1967.74|1961.54|35
1653983360000|2022-05-31 07:49:20|1967.84|1961.64|1967.4|1961.2|1967.84|1961.64|1967.13|1960.93|29
1653983370000|2022-05-31 07:49:30|1967.42|1961.22|1968.23|1962.03|1968.42|1962.22|1967.37|1961.17|34
1653983380000|2022-05-31 07:49:40|1968.22|1962.02|1967.95|1961.75|1968.46|1962.26|1967.93|1961.73|33
1653983390000|2022-05-31 07:49:50|1967.99|1961.79|1967.48|1961.28|1968.03|1961.83|1967.38|1961.18|33
1653983400000|2022-05-31 07:50:00|1967.49|1961.29|1967.95|1961.75|1968.14|1961.94|1967.49|1961.29|34
1653983410000|2022-05-31 07:50:10|1967.9|1961.7|1967.34|1961.14|1967.9|1961.7|1967.06|1960.86|39
1653983420000|2022-05-31 07:50:20|1967.33|1961.13|1967.14|1960.94|1967.35|1961.15|1966.84|1960.64|36
1653983430000|2022-05-31 07:50:30|1967.24|1961.04|1967.13|1960.93|1967.27|1961.07|1966.94|1960.74|34
1653983440000|2022-05-31 07:50:40|1967.1|1960.9|1968.1|1961.9|1968.12|1961.92|1967.06|1960.86|33
1653983450000|2022-05-31 07:50:50|1968.01|1961.81|1968.19|1961.99|1968.23|1962.03|1967.94|1961.74|34
1653983460000|2022-05-31 07:51:00|1968.25|1962.05|1968.81|1962.61|1968.91|1962.71|1967.95|1961.75|38
1653983470000|2022-05-31 07:51:10|1968.8|1962.6|1968.96|1962.76|1969.14|1962.94|1968.74|1962.54|34
1653983480000|2022-05-31 07:51:20|1969.07|1962.87|1969.27|1963.07|1969.31|1963.11|1969.07|1962.87|31
1653983490000|2022-05-31 07:51:30|1969.26|1963.06|1969.16|1962.96|1969.35|1963.15|1969.05|1962.85|31
1653983500000|2022-05-31 07:51:40|1969.12|1962.92|1969.17|1962.97|1969.24|1963.04|1968.93|1962.73|26
1653983510000|2022-05-31 07:51:50|1969.1|1962.9|1969.33|1963.13|1969.4|1963.2|1969.03|1962.83|26
1653983520000|2022-05-31 07:52:00|1969.35|1963.15|1971.5|1965.3|1971.85|1965.65|1969.35|1963.15|34
1653983530000|2022-05-31 07:52:10|1971.49|1965.29|1970.82|1964.62|1971.49|1965.29|1970.33|1964.13|29
1653983540000|2022-05-31 07:52:20|1970.85|1964.65|1971.43|1965.23|1971.67|1965.47|1970.85|1964.65|37
1653983550000|2022-05-31 07:52:30|1971.38|1965.18|1971.26|1965.06|1971.6|1965.4|1971.24|1965.04|35
1653983560000|2022-05-31 07:52:40|1970.99|1964.79|1970.53|1964.33|1971.13|1964.93|1970.46|1964.26|37
1653983570000|2022-05-31 07:52:50|1970.52|1964.32|1970.97|1964.77|1971.25|1965.05|1970.5|1964.3|34
1653983580000|2022-05-31 07:53:00|1971.05|1964.85|1971.16|1964.96|1971.32|1965.12|1971|1964.8|35
1653983590000|2022-05-31 07:53:10|1971.18|1964.98|1971.08|1964.88|1971.4|1965.2|1970.74|1964.54|35
1653983600000|2022-05-31 07:53:20|1971.09|1964.89|1971.04|1964.84|1971.12|1964.92|1970.9|1964.7|31
1653983610000|2022-05-31 07:53:30|1971.03|1964.83|1971.12|1964.92|1971.12|1964.92|1970.92|1964.72|32
1653983620000|2022-05-31 07:53:40|1971.08|1964.88|1971.71|1965.51|1971.88|1965.68|1971.04|1964.84|31
1653983630000|2022-05-31 07:53:50|1971.66|1965.46|1971.8|1965.6|1971.94|1965.74|1971.62|1965.42|32
1653983640000|2022-05-31 07:54:00|1971.81|1965.61|1970.7|1964.5|1971.86|1965.66|1970.69|1964.49|34
1653983650000|2022-05-31 07:54:10|1970.69|1964.49|1971.29|1965.09|1971.29|1965.09|1970.58|1964.38|35
1653983660000|2022-05-31 07:54:20|1971.22|1965.02|1971.48|1965.28|1971.54|1965.34|1971.04|1964.84|33
1653983670000|2022-05-31 07:54:30|1971.49|1965.29|1971.89|1965.69|1971.95|1965.75|1971.38|1965.18|32
1653983680000|2022-05-31 07:54:40|1971.88|1965.68|1970.92|1964.72|1971.97|1965.77|1970.92|1964.72|27
1653983690000|2022-05-31 07:54:50|1970.97|1964.77|1970.94|1964.74|1971.01|1964.81|1970.91|1964.71|24
1653983700000|2022-05-31 07:55:00|1970.96|1964.76|1971.79|1965.59|1971.9|1965.7|1970.92|1964.72|27
1653983710000|2022-05-31 07:55:10|1971.82|1965.62|1971.82|1965.62|1971.92|1965.72|1971.77|1965.57|29
1653983720000|2022-05-31 07:55:20|1971.81|1965.61|1972.03|1965.83|1972.36|1966.16|1971.76|1965.56|33
1653983730000|2022-05-31 07:55:30|1972.17|1965.97|1972.45|1966.25|1972.5|1966.3|1972.06|1965.86|29
1653983740000|2022-05-31 07:55:40|1972.48|1966.28|1972.46|1966.26|1972.74|1966.54|1972.41|1966.21|34
1653983750000|2022-05-31 07:55:50|1972.45|1966.25|1972.87|1966.67|1973|1966.8|1972.4|1966.2|29
1653983760000|2022-05-31 07:56:00|1972.83|1966.63|1973.05|1966.85|1973.06|1966.86|1972.74|1966.54|32
1653983770000|2022-05-31 07:56:10|1973.04|1966.84|1973.27|1967.07|1973.66|1967.46|1972.99|1966.79|33
1653983780000|2022-05-31 07:56:20|1973.3|1967.1|1972.17|1965.97|1973.3|1967.1|1972.13|1965.93|36
1653983790000|2022-05-31 07:56:30|1972.19|1965.99|1972.45|1966.25|1972.58|1966.38|1972.19|1965.99|29
1653983800000|2022-05-31 07:56:40|1972.47|1966.27|1972.2|1966|1972.47|1966.27|1972.11|1965.91|30
1653983810000|2022-05-31 07:56:50|1972.17|1965.97|1972.31|1966.11|1972.35|1966.15|1972.13|1965.93|26
1653983820000|2022-05-31 07:57:00|1972.32|1966.12|1973.09|1966.89|1973.26|1967.06|1972.16|1965.96|35
1653983830000|2022-05-31 07:57:10|1973.08|1966.88|1973.06|1966.86|1973.27|1967.07|1973.06|1966.86|36
1653983840000|2022-05-31 07:57:20|1973.04|1966.84|1973.58|1967.38|1973.76|1967.56|1973.02|1966.82|31
1653983850000|2022-05-31 07:57:30|1973.57|1967.37|1973.4|1967.2|1973.57|1967.37|1973.35|1967.15|32
1653983860000|2022-05-31 07:57:40|1973.37|1967.17|1973.23|1967.03|1973.37|1967.17|1973.1|1966.9|35
1653983870000|2022-05-31 07:57:50|1973.25|1967.05|1972|1965.8|1973.7|1967.5|1971.89|1965.69|35
1653983880000|2022-05-31 07:58:00|1971.91|1965.71|1971.92|1965.72|1972.03|1965.83|1971.85|1965.65|29
1653983890000|2022-05-31 07:58:10|1971.88|1965.68|1972.49|1966.29|1972.56|1966.36|1971.74|1965.54|29
1653983900000|2022-05-31 07:58:20|1972.54|1966.34|1972.78|1966.58|1972.9|1966.7|1972.51|1966.31|29
1653983910000|2022-05-31 07:58:30|1972.84|1966.64|1972.6|1966.4|1972.84|1966.64|1972.54|1966.34|27
1653983920000|2022-05-31 07:58:40|1972.54|1966.34|1972.62|1966.42|1972.76|1966.56|1972.4|1966.2|26
1653983930000|2022-05-31 07:58:50|1972.61|1966.41|1972.41|1966.21|1972.63|1966.43|1972.1|1965.9|34
1653983940000|2022-05-31 07:59:00|1972.27|1966.07|1972.3|1966.1|1972.45|1966.25|1971.81|1965.61|35
1653983950000|2022-05-31 07:59:10|1972.24|1966.04|1972.19|1965.99|1972.32|1966.12|1972.06|1965.86|32
1653983960000|2022-05-31 07:59:20|1972.2|1966|1972.3|1966.1|1972.35|1966.15|1972.05|1965.85|37
1653983970000|2022-05-31 07:59:30|1972.37|1966.17|1972.23|1966.03|1972.43|1966.23|1972.1|1965.9|33
1653983980000|2022-05-31 07:59:40|1972.46|1966.26|1972.5|1966.3|1972.87|1966.67|1972.32|1966.12|25
1653983990000|2022-05-31 07:59:50|1972.33|1966.13|1972|1965.8|1972.51|1966.31|1971.93|1965.73|37
1653984000000|2022-05-31 08:00:00|1972.03|1965.83|1971.99|1965.79|1972.23|1966.03|1971.97|1965.77|34
1653984010000|2022-05-31 08:00:10|1972.02|1965.82|1972.09|1965.89|1972.12|1965.92|1971.99|1965.79|30
1653984020000|2022-05-31 08:00:20|1971.97|1965.77|1972.31|1966.11|1972.5|1966.3|1971.97|1965.77|39
1653984030000|2022-05-31 08:00:30|1972.5|1966.3|1972.41|1966.21|1973.09|1966.89|1972.41|1966.21|32
1653984040000|2022-05-31 08:00:40|1972.43|1966.23|1972.76|1966.56|1972.96|1966.76|1972.37|1966.17|33
1653984050000|2022-05-31 08:00:50|1972.74|1966.54|1972.8|1966.6|1973.53|1967.33|1972.31|1966.11|34
1653984060000|2022-05-31 08:01:00|1972.91|1966.71|1973.85|1967.65|1973.85|1967.65|1972.67|1966.47|37
1653984070000|2022-05-31 08:01:10|1973.87|1967.67|1974.25|1968.05|1974.64|1968.44|1973.75|1967.55|34
1653984080000|2022-05-31 08:01:20|1974.2|1968|1973.54|1967.34|1974.63|1968.43|1973.45|1967.25|34
1653984090000|2022-05-31 08:01:30|1973.39|1967.19|1973.96|1967.76|1974.07|1967.87|1973.36|1967.16|39
1653984100000|2022-05-31 08:01:40|1973.97|1967.77|1973.63|1967.43|1974|1967.8|1973.57|1967.37|35
1653984110000|2022-05-31 08:01:50|1973.66|1967.46|1973.57|1967.37|1973.83|1967.63|1973.57|1967.37|32
1653984120000|2022-05-31 08:02:00|1973.6|1967.4|1972.64|1966.44|1973.76|1967.56|1972.54|1966.34|31
1653984130000|2022-05-31 08:02:10|1972.6|1966.4|1972.71|1966.51|1972.81|1966.61|1972.44|1966.24|31
1653984140000|2022-05-31 08:02:20|1972.73|1966.53|1974.35|1968.15|1974.41|1968.21|1972.63|1966.43|30
1653984150000|2022-05-31 08:02:30|1974.45|1968.25|1973.85|1967.65|1974.48|1968.28|1973.81|1967.61|34
1653984160000|2022-05-31 08:02:40|1973.82|1967.62|1973.84|1967.64|1974.02|1967.82|1973.8|1967.6|30
1653984170000|2022-05-31 08:02:50|1973.83|1967.63|1974.03|1967.83|1974.07|1967.87|1973.79|1967.59|35
1653984180000|2022-05-31 08:03:00|1973.99|1967.79|1972.98|1966.78|1974.03|1967.83|1972.94|1966.74|33
1653984190000|2022-05-31 08:03:10|1973|1966.8|1972.46|1966.26|1973.01|1966.81|1972.41|1966.21|30
1653984200000|2022-05-31 08:03:20|1972.49|1966.29|1972.49|1966.29|1972.61|1966.41|1972.41|1966.21|34
1653984210000|2022-05-31 08:03:30|1972.46|1966.26|1972.08|1965.88|1972.49|1966.29|1972.03|1965.83|25
1653984220000|2022-05-31 08:03:40|1972.09|1965.89|1972.7|1966.5|1972.73|1966.53|1972.07|1965.87|30
1653984230000|2022-05-31 08:03:50|1972.64|1966.44|1972.05|1965.85|1972.65|1966.45|1971.95|1965.75|32
1653984240000|2022-05-31 08:04:00|1972.06|1965.86|1975.72|1969.52|1975.88|1969.68|1971.93|1965.73|34
1653984250000|2022-05-31 08:04:10|1975.75|1969.55|1975.42|1969.22|1975.75|1969.55|1975.27|1969.07|38
1653984260000|2022-05-31 08:04:20|1975.58|1969.38|1975.2|1969|1975.72|1969.52|1975.2|1969|34
1653984270000|2022-05-31 08:04:30|1975.25|1969.05|1975.26|1969.06|1975.28|1969.08|1974.84|1968.64|31
1653984280000|2022-05-31 08:04:40|1975.24|1969.04|1975.88|1969.68|1975.89|1969.69|1975.21|1969.01|27
1653984290000|2022-05-31 08:04:50|1975.87|1969.67|1978.66|1972.46|1978.9|1972.7|1975.85|1969.65|30
1653984300000|2022-05-31 08:05:00|1978.69|1972.49|1978.86|1972.66|1979.4|1973.2|1978.12|1971.92|36
1653984310000|2022-05-31 08:05:10|1978.87|1972.67|1975.47|1969.27|1978.87|1972.67|1975.41|1969.21|37
1653984320000|2022-05-31 08:05:20|1975.64|1969.44|1975.44|1969.24|1976.61|1970.41|1975.33|1969.13|39
1653984330000|2022-05-31 08:05:30|1975.41|1969.21|1975.91|1969.71|1976.01|1969.81|1975.39|1969.19|30
1653984340000|2022-05-31 08:05:40|1975.89|1969.69|1976.51|1970.31|1976.53|1970.33|1975.82|1969.62|35
1653984350000|2022-05-31 08:05:50|1976.55|1970.35|1977.4|1971.2|1977.49|1971.29|1976.55|1970.35|30
1653984360000|2022-05-31 08:06:00|1977.38|1971.18|1976.72|1970.52|1977.4|1971.2|1976.68|1970.48|34
1653984370000|2022-05-31 08:06:10|1976.54|1970.34|1975.37|1969.17|1976.62|1970.42|1975.36|1969.16|34
1653984380000|2022-05-31 08:06:20|1975.45|1969.25|1974.66|1968.46|1975.54|1969.34|1974.62|1968.42|39
1653984390000|2022-05-31 08:06:30|1974.55|1968.35|1974.03|1967.83|1974.55|1968.35|1974.01|1967.81|30
1653984400000|2022-05-31 08:06:40|1973.74|1967.54|1973.85|1967.65|1974|1967.8|1973.74|1967.54|37
1653984410000|2022-05-31 08:06:50|1973.82|1967.62|1973.86|1967.66|1974.06|1967.86|1973.32|1967.12|36
1653984420000|2022-05-31 08:07:00|1973.85|1967.65|1973.64|1967.44|1974.17|1967.97|1973.44|1967.24|35
1653984430000|2022-05-31 08:07:10|1973.63|1967.43|1973.91|1967.71|1973.91|1967.71|1973.38|1967.18|31
1653984440000|2022-05-31 08:07:20|1974|1967.8|1973.89|1967.69|1974.06|1967.86|1973.64|1967.44|38
1653984450000|2022-05-31 08:07:30|1973.81|1967.61|1973.84|1967.64|1973.94|1967.74|1973.5|1967.3|27
1653984460000|2022-05-31 08:07:40|1973.64|1967.44|1973.83|1967.63|1973.9|1967.7|1973.64|1967.44|22
1653984470000|2022-05-31 08:07:50|1973.8|1967.6|1973.83|1967.63|1973.88|1967.68|1973.65|1967.45|27
1653984480000|2022-05-31 08:08:00|1973.8|1967.6|1973.5|1967.3|1973.83|1967.63|1973.17|1966.97|32
1653984490000|2022-05-31 08:08:10|1973.48|1967.28|1974.07|1967.87|1974.38|1968.18|1973.48|1967.28|34
1653984500000|2022-05-31 08:08:20|1974.15|1967.95|1973.87|1967.67|1974.21|1968.01|1973.84|1967.64|27
1653984510000|2022-05-31 08:08:30|1973.9|1967.7|1974.81|1968.61|1974.81|1968.61|1973.84|1967.64|22
1653984520000|2022-05-31 08:08:40|1974.92|1968.72|1975.27|1969.07|1975.42|1969.22|1974.81|1968.61|36
1653984530000|2022-05-31 08:08:50|1975.28|1969.08|1974.66|1968.46|1975.3|1969.1|1974.66|1968.46|32
1653984540000|2022-05-31 08:09:00|1974.65|1968.45|1975.25|1969.05|1975.51|1969.31|1974|1967.8|39
1653984550000|2022-05-31 08:09:10|1975.43|1969.23|1975.21|1969.01|1975.43|1969.23|1975.1|1968.9|37
1653984560000|2022-05-31 08:09:20|1975.17|1968.97|1974.55|1968.35|1975.17|1968.97|1974.53|1968.33|31
1653984570000|2022-05-31 08:09:30|1974.57|1968.37|1974.52|1968.32|1974.82|1968.62|1974.38|1968.18|39
1653984580000|2022-05-31 08:09:40|1974.51|1968.31|1975.16|1968.96|1975.17|1968.97|1974.5|1968.3|36
1653984590000|2022-05-31 08:09:50|1975.14|1968.94|1975.03|1968.83|1975.25|1969.05|1974.72|1968.52|39
1653984600000|2022-05-31 08:10:00|1974.98|1968.78|1974.63|1968.43|1974.99|1968.79|1974.48|1968.28|34
1653984610000|2022-05-31 08:10:10|1974.65|1968.45|1974.47|1968.27|1974.78|1968.58|1974.47|1968.27|35
1653984620000|2022-05-31 08:10:20|1974.65|1968.45|1974.68|1968.48|1975.48|1969.28|1974.58|1968.38|40
1653984630000|2022-05-31 08:10:30|1974.53|1968.33|1974.81|1968.61|1975.03|1968.83|1974.39|1968.19|36
1653984640000|2022-05-31 08:10:40|1974.9|1968.7|1974.85|1968.65|1975.01|1968.81|1974.72|1968.52|36
1653984650000|2022-05-31 08:10:50|1974.9|1968.7|1974.49|1968.29|1974.9|1968.7|1974.09|1967.89|35
1653984660000|2022-05-31 08:11:00|1974.34|1968.14|1974.79|1968.59|1975.05|1968.85|1974.14|1967.94|36
1653984670000|2022-05-31 08:11:10|1974.8|1968.6|1974.85|1968.65|1974.96|1968.76|1974.76|1968.56|35
1653984680000|2022-05-31 08:11:20|1974.83|1968.63|1974.56|1968.36|1974.88|1968.68|1974.55|1968.35|33
1653984690000|2022-05-31 08:11:30|1974.64|1968.44|1974.49|1968.29|1974.67|1968.47|1974.39|1968.19|31
1653984700000|2022-05-31 08:11:40|1974.5|1968.3|1974.31|1968.11|1974.56|1968.36|1974.29|1968.09|27
1653984710000|2022-05-31 08:11:50|1974.32|1968.12|1974.32|1968.12|1974.47|1968.27|1974.28|1968.08|27
1653984720000|2022-05-31 08:12:00|1974.33|1968.13|1974.41|1968.21|1974.44|1968.24|1974.28|1968.08|21
1653984730000|2022-05-31 08:12:10|1974.28|1968.08|1974.23|1968.03|1974.5|1968.3|1974.2|1968|25
1653984740000|2022-05-31 08:12:20|1974.39|1968.19|1974.19|1967.99|1974.53|1968.33|1974.19|1967.99|21
1653984750000|2022-05-31 08:12:30|1974.24|1968.04|1973.7|1967.5|1974.46|1968.26|1973.69|1967.49|36
1653984760000|2022-05-31 08:12:40|1973.74|1967.54|1973.04|1966.84|1973.84|1967.64|1971.98|1965.78|34
1653984770000|2022-05-31 08:12:50|1973.21|1967.01|1974.09|1967.89|1974.17|1967.97|1972.96|1966.76|35
1653984780000|2022-05-31 08:13:00|1974.08|1967.88|1973.34|1967.14|1974.17|1967.97|1972.92|1966.72|36
1653984790000|2022-05-31 08:13:10|1973.36|1967.16|1973.55|1967.35|1973.76|1967.56|1973.32|1967.12|37
1653984800000|2022-05-31 08:13:20|1972.9|1966.7|1972.37|1966.17|1972.9|1966.7|1972.15|1965.95|37
1653984810000|2022-05-31 08:13:30|1972.42|1966.22|1972.38|1966.18|1972.66|1966.46|1972.32|1966.12|35
1653984820000|2022-05-31 08:13:40|1972.4|1966.2|1972.77|1966.57|1973.83|1967.63|1972.36|1966.16|37
1653984830000|2022-05-31 08:13:50|1972.76|1966.56|1972.59|1966.39|1972.89|1966.69|1972.36|1966.16|36
1653984840000|2022-05-31 08:14:00|1972.6|1966.4|1974.28|1968.08|1974.29|1968.09|1972.6|1966.4|37
1653984850000|2022-05-31 08:14:10|1974.27|1968.07|1974.25|1968.05|1974.38|1968.18|1973.96|1967.76|37
1653984860000|2022-05-31 08:14:20|1974.4|1968.2|1974.63|1968.43|1974.7|1968.5|1974.36|1968.16|38
1653984870000|2022-05-31 08:14:30|1974.62|1968.42|1972.74|1966.54|1974.62|1968.42|1972.74|1966.54|36
1653984880000|2022-05-31 08:14:40|1972.76|1966.56|1972.78|1966.58|1972.97|1966.77|1972.67|1966.47|34
1653984890000|2022-05-31 08:14:50|1972.79|1966.59|1972.75|1966.55|1972.85|1966.65|1972.71|1966.51|28
1653984900000|2022-05-31 08:15:00|1972.76|1966.56|1973.71|1967.51|1973.87|1967.67|1972.65|1966.45|33
1653984910000|2022-05-31 08:15:10|1973.61|1967.41|1973.56|1967.36|1973.66|1967.46|1973.43|1967.23|36
1653984920000|2022-05-31 08:15:20|1973.59|1967.39|1973.48|1967.28|1973.78|1967.58|1973.25|1967.05|31
1653984930000|2022-05-31 08:15:30|1973.47|1967.27|1974.47|1968.27|1974.49|1968.29|1973.32|1967.12|36
1653984940000|2022-05-31 08:15:40|1974.51|1968.31|1974.66|1968.46|1974.71|1968.51|1974.02|1967.82|36
1653984950000|2022-05-31 08:15:50|1974.67|1968.47|1975.29|1969.09|1975.44|1969.24|1974.61|1968.41|33
1653984960000|2022-05-31 08:16:00|1975.3|1969.1|1975.13|1968.93|1975.3|1969.1|1974.72|1968.52|37
1653984970000|2022-05-31 08:16:10|1975.14|1968.94|1975.13|1968.93|1975.24|1969.04|1975.02|1968.82|36
1653984980000|2022-05-31 08:16:20|1975.07|1968.87|1975.03|1968.83|1975.16|1968.96|1974.89|1968.69|34
1653984990000|2022-05-31 08:16:30|1975.01|1968.81|1975.12|1968.92|1975.31|1969.11|1974.99|1968.79|33
1653985000000|2022-05-31 08:16:40|1975.05|1968.85|1975.09|1968.89|1975.17|1968.97|1974.99|1968.79|33
1653985010000|2022-05-31 08:16:50|1975.08|1968.88|1973.17|1966.97|1975.15|1968.95|1973.17|1966.97|31
1653985020000|2022-05-31 08:17:00|1973.16|1966.96|1975.1|1968.9|1975.1|1968.9|1973.09|1966.89|37
1653985030000|2022-05-31 08:17:10|1975.04|1968.84|1975.22|1969.02|1975.22|1969.02|1974.74|1968.54|36
1653985040000|2022-05-31 08:17:20|1975.39|1969.19|1975.14|1968.94|1975.63|1969.43|1975|1968.8|36
1653985050000|2022-05-31 08:17:30|1975.4|1969.2|1974.92|1968.72|1975.49|1969.29|1974.83|1968.63|36
1653985060000|2022-05-31 08:17:40|1974.95|1968.75|1974.55|1968.35|1975.2|1969|1974.55|1968.35|29
1653985070000|2022-05-31 08:17:50|1974.26|1968.06|1974.43|1968.23|1974.69|1968.49|1973.96|1967.76|35
1653985080000|2022-05-31 08:18:00|1974.4|1968.2|1974.53|1968.33|1974.53|1968.33|1974.39|1968.19|29
1653985090000|2022-05-31 08:18:10|1974.55|1968.35|1974.61|1968.41|1974.67|1968.47|1974.36|1968.16|33
1653985100000|2022-05-31 08:18:20|1974.58|1968.38|1975.17|1968.97|1975.61|1969.41|1974.49|1968.29|36
1653985110000|2022-05-31 08:18:30|1975.24|1969.04|1975.37|1969.17|1975.51|1969.31|1975.05|1968.85|35
1653985120000|2022-05-31 08:18:40|1975.38|1969.18|1975.47|1969.27|1975.5|1969.3|1975.28|1969.08|34
1653985130000|2022-05-31 08:18:50|1975.43|1969.23|1975.41|1969.21|1975.66|1969.46|1975.41|1969.21|30
1653985140000|2022-05-31 08:19:00|1975.4|1969.2|1975.67|1969.47|1975.79|1969.59|1975.17|1968.97|27
1653985150000|2022-05-31 08:19:10|1975.54|1969.34|1975.66|1969.46|1975.8|1969.6|1975.1|1968.9|34
1653985160000|2022-05-31 08:19:20|1975.49|1969.29|1975.37|1969.17|1975.89|1969.69|1975.36|1969.16|29
1653985170000|2022-05-31 08:19:30|1975.36|1969.16|1975.11|1968.91|1975.46|1969.26|1974.83|1968.63|33
1653985180000|2022-05-31 08:19:40|1974.85|1968.65|1974.99|1968.79|1975.24|1969.04|1974.85|1968.65|34
1653985190000|2022-05-31 08:19:50|1974.95|1968.75|1975.04|1968.84|1975.12|1968.92|1974.91|1968.71|34
1653985200000|2022-05-31 08:20:00|1975.05|1968.85|1975.08|1968.88|1975.24|1969.04|1975.03|1968.83|36
1653985210000|2022-05-31 08:20:10|1975.06|1968.86|1975.1|1968.9|1975.23|1969.03|1975.05|1968.85|34
1653985220000|2022-05-31 08:20:20|1975.14|1968.94|1975.09|1968.89|1975.21|1969.01|1974.9|1968.7|33
1653985230000|2022-05-31 08:20:30|1975.06|1968.86|1975.12|1968.92|1975.29|1969.09|1975.06|1968.86|30
1653985240000|2022-05-31 08:20:40|1975.13|1968.93|1975.12|1968.92|1975.22|1969.02|1975.06|1968.86|35
1653985250000|2022-05-31 08:20:50|1975.11|1968.91|1975.19|1968.99|1975.25|1969.05|1975.05|1968.85|32
1653985260000|2022-05-31 08:21:00|1975.13|1968.93|1975.05|1968.85|1975.28|1969.08|1975.05|1968.85|34
1653985270000|2022-05-31 08:21:10|1975.07|1968.87|1974.68|1968.48|1975.11|1968.91|1974.68|1968.48|36
1653985280000|2022-05-31 08:21:20|1974.67|1968.47|1974.33|1968.13|1974.89|1968.69|1974.11|1967.91|36
1653985290000|2022-05-31 08:21:30|1974.31|1968.11|1974.35|1968.15|1974.51|1968.31|1974.22|1968.02|34
1653985300000|2022-05-31 08:21:40|1974.44|1968.24|1974.27|1968.07|1974.44|1968.24|1974.05|1967.85|35
1653985310000|2022-05-31 08:21:50|1974.24|1968.04|1974.23|1968.03|1974.36|1968.16|1974.08|1967.88|32
1653985320000|2022-05-31 08:22:00|1974.27|1968.07|1973.87|1967.67|1975.04|1968.84|1973.85|1967.65|38
1653985330000|2022-05-31 08:22:10|1973.86|1967.66|1973.97|1967.77|1974.06|1967.86|1973.8|1967.6|39
1653985340000|2022-05-31 08:22:20|1973.89|1967.69|1973.84|1967.64|1973.89|1967.69|1973.58|1967.38|34
1653985350000|2022-05-31 08:22:30|1973.82|1967.62|1973.86|1967.66|1973.98|1967.78|1973.63|1967.43|32
1653985360000|2022-05-31 08:22:40|1973.9|1967.7|1974.78|1968.58|1974.88|1968.68|1973.76|1967.56|37
1653985370000|2022-05-31 08:22:50|1974.75|1968.55|1974.69|1968.49|1974.75|1968.55|1974.55|1968.35|29
1653985380000|2022-05-31 08:23:00|1974.7|1968.5|1974.33|1968.13|1974.89|1968.69|1974.25|1968.05|35
1653985390000|2022-05-31 08:23:10|1974.36|1968.16|1975.41|1969.21|1975.51|1969.31|1974.25|1968.05|35
1653985400000|2022-05-31 08:23:20|1975.44|1969.24|1975.5|1969.3|1975.52|1969.32|1975.27|1969.07|32
1653985410000|2022-05-31 08:23:30|1975.51|1969.31|1976|1969.8|1976|1969.8|1975.42|1969.22|25
1653985420000|2022-05-31 08:23:40|1976.04|1969.84|1976.03|1969.83|1976.13|1969.93|1976.02|1969.82|23
1653985430000|2022-05-31 08:23:50|1976.09|1969.89|1975.97|1969.77|1976.29|1970.09|1975.8|1969.6|30
1653985440000|2022-05-31 08:24:00|1975.95|1969.75|1975.78|1969.58|1976.16|1969.96|1975.5|1969.3|35
1653985450000|2022-05-31 08:24:10|1975.8|1969.6|1975.47|1969.27|1975.88|1969.68|1975.47|1969.27|37
1653985460000|2022-05-31 08:24:20|1975.41|1969.21|1975.65|1969.45|1975.76|1969.56|1975.41|1969.21|37
1653985470000|2022-05-31 08:24:30|1975.64|1969.44|1975.39|1969.19|1975.64|1969.44|1975.23|1969.03|25
1653985480000|2022-05-31 08:24:40|1975.35|1969.15|1975.32|1969.12|1975.38|1969.18|1975.3|1969.1|26
1653985490000|2022-05-31 08:24:50|1975.33|1969.13|1975.02|1968.82|1975.34|1969.14|1974.81|1968.61|30
1653985500000|2022-05-31 08:25:00|1974.96|1968.76|1975|1968.8|1975.3|1969.1|1974.71|1968.51|37
1653985510000|2022-05-31 08:25:10|1975.06|1968.86|1974.94|1968.74|1975.06|1968.86|1974.65|1968.45|19
1653985520000|2022-05-31 08:25:20|1974.95|1968.75|1974.43|1968.23|1974.99|1968.79|1974.25|1968.05|31
1653985530000|2022-05-31 08:25:30|1974.4|1968.2|1974.34|1968.14|1974.48|1968.28|1974.2|1968|37
1653985540000|2022-05-31 08:25:40|1974.23|1968.03|1974.34|1968.14|1974.47|1968.27|1974.23|1968.03|29
1653985550000|2022-05-31 08:25:50|1974.44|1968.24|1974.26|1968.06|1974.55|1968.35|1974.24|1968.04|32
1653985560000|2022-05-31 08:26:00|1974.3|1968.1|1974.68|1968.48|1974.73|1968.53|1974.21|1968.01|33
1653985570000|2022-05-31 08:26:10|1974.67|1968.47|1974.51|1968.31|1974.72|1968.52|1974.51|1968.31|36
1653985580000|2022-05-31 08:26:20|1974.45|1968.25|1975.75|1969.55|1975.82|1969.62|1974.45|1968.25|38
1653985590000|2022-05-31 08:26:30|1975.74|1969.54|1975.55|1969.35|1975.74|1969.54|1975.48|1969.28|32
1653985600000|2022-05-31 08:26:40|1975.53|1969.33|1975.01|1968.81|1975.59|1969.39|1974.98|1968.78|34
1653985610000|2022-05-31 08:26:50|1975.16|1968.96|1975.68|1969.48|1975.78|1969.58|1975.01|1968.81|35
1653985620000|2022-05-31 08:27:00|1975.85|1969.65|1975.76|1969.56|1975.91|1969.71|1975.49|1969.29|33
1653985630000|2022-05-31 08:27:10|1975.77|1969.57|1975.93|1969.73|1976|1969.8|1975.57|1969.37|33
1653985640000|2022-05-31 08:27:20|1975.94|1969.74|1975.76|1969.56|1976.2|1970|1975.76|1969.56|32
1653985650000|2022-05-31 08:27:30|1975.73|1969.53|1975.87|1969.67|1976.12|1969.92|1975.71|1969.51|36
1653985660000|2022-05-31 08:27:40|1975.88|1969.68|1975.75|1969.55|1975.91|1969.71|1975.75|1969.55|30
1653985670000|2022-05-31 08:27:50|1975.74|1969.54|1975.93|1969.73|1976.21|1970.01|1975.73|1969.53|35
1653985680000|2022-05-31 08:28:00|1976.12|1969.92|1975.95|1969.75|1976.12|1969.92|1975.91|1969.71|32
1653985690000|2022-05-31 08:28:10|1975.94|1969.74|1976|1969.8|1976.21|1970.01|1975.86|1969.66|30
1653985700000|2022-05-31 08:28:20|1976.01|1969.81|1976.24|1970.04|1976.25|1970.05|1975.95|1969.75|28
1653985710000|2022-05-31 08:28:30|1976.23|1970.03|1975.94|1969.74|1976.23|1970.03|1975.94|1969.74|25
1653985720000|2022-05-31 08:28:40|1975.97|1969.77|1975.98|1969.78|1976.25|1970.05|1975.93|1969.73|22
1653985730000|2022-05-31 08:28:50|1975.95|1969.75|1976.04|1969.84|1976.19|1969.99|1975.95|1969.75|24
1653985740000|2022-05-31 08:29:00|1976.03|1969.83|1976.25|1970.05|1976.58|1970.38|1975.99|1969.79|30
1653985750000|2022-05-31 08:29:10|1976.49|1970.29|1976.52|1970.32|1976.72|1970.52|1976.19|1969.99|37
1653985760000|2022-05-31 08:29:20|1976.38|1970.18|1976.76|1970.56|1976.8|1970.6|1976.36|1970.16|32
1653985770000|2022-05-31 08:29:30|1976.79|1970.59|1976.35|1970.15|1976.79|1970.59|1976.3|1970.1|29
1653985780000|2022-05-31 08:29:40|1976.27|1970.07|1976.29|1970.09|1976.43|1970.23|1976.21|1970.01|29
1653985790000|2022-05-31 08:29:50|1976.34|1970.14|1976.05|1969.85|1976.39|1970.19|1976.05|1969.85|29
1653985800000|2022-05-31 08:30:00|1976.01|1969.81|1975.95|1969.75|1976.3|1970.1|1975.95|1969.75|34
1653985810000|2022-05-31 08:30:10|1975.94|1969.74|1975.74|1969.54|1976.09|1969.89|1975.73|1969.53|35
1653985820000|2022-05-31 08:30:20|1975.72|1969.52|1976|1969.8|1976|1969.8|1975.53|1969.33|32
1653985830000|2022-05-31 08:30:30|1975.32|1969.12|1975.29|1969.09|1975.78|1969.58|1975.03|1968.83|35
1653985840000|2022-05-31 08:30:40|1975.32|1969.12|1974.57|1968.37|1975.63|1969.43|1974.57|1968.37|29
1653985850000|2022-05-31 08:30:50|1975.2|1969|1975.12|1968.92|1975.63|1969.43|1975.01|1968.81|31
1653985860000|2022-05-31 08:31:00|1975.1|1968.9|1975.02|1968.82|1975.63|1969.43|1975.02|1968.82|24
1653985870000|2022-05-31 08:31:10|1975.49|1969.29|1974.54|1968.34|1975.63|1969.43|1974.46|1968.26|34
1653985880000|2022-05-31 08:31:20|1974.44|1968.24|1974.48|1968.28|1974.76|1968.56|1974.23|1968.03|31
1653985890000|2022-05-31 08:31:30|1974.42|1968.22|1974.43|1968.23|1974.59|1968.39|1974.16|1967.96|35
1653985900000|2022-05-31 08:31:40|1974.52|1968.32|1974.69|1968.49|1974.86|1968.66|1974.45|1968.25|33
1653985910000|2022-05-31 08:31:50|1974.68|1968.48|1974.52|1968.32|1974.7|1968.5|1974.37|1968.17|31
1653985920000|2022-05-31 08:32:00|1974.46|1968.26|1974.28|1968.08|1974.63|1968.43|1974.25|1968.05|33
1653985930000|2022-05-31 08:32:10|1974.46|1968.26|1974.42|1968.22|1974.61|1968.41|1974.3|1968.1|32
1653985940000|2022-05-31 08:32:20|1974.87|1968.67|1975.04|1968.84|1975.36|1969.16|1974.85|1968.65|36
1653985950000|2022-05-31 08:32:30|1975.1|1968.9|1974.86|1968.66|1975.1|1968.9|1974.68|1968.48|32
1653985960000|2022-05-31 08:32:40|1974.82|1968.62|1974.74|1968.54|1974.94|1968.74|1974.63|1968.43|34
1653985970000|2022-05-31 08:32:50|1974.76|1968.56|1974.63|1968.43|1974.82|1968.62|1974.51|1968.31|31
1653985980000|2022-05-31 08:33:00|1974.64|1968.44|1974.68|1968.48|1975.01|1968.81|1974.53|1968.33|34
1653985990000|2022-05-31 08:33:10|1974.51|1968.31|1974.55|1968.35|1974.73|1968.53|1974.47|1968.27|30
1653986000000|2022-05-31 08:33:20|1974.51|1968.31|1974.38|1968.18|1974.74|1968.54|1974.38|1968.18|27
1653986010000|2022-05-31 08:33:30|1974.45|1968.25|1974.33|1968.13|1974.74|1968.54|1974.24|1968.04|30
1653986020000|2022-05-31 08:33:40|1974.3|1968.1|1974.47|1968.27|1974.54|1968.34|1974.13|1967.93|34
1653986030000|2022-05-31 08:33:50|1974.45|1968.25|1974.38|1968.18|1974.47|1968.27|1974.37|1968.17|30
1653986040000|2022-05-31 08:34:00|1974.49|1968.29|1974.11|1967.91|1974.49|1968.29|1973.68|1967.48|31
1653986050000|2022-05-31 08:34:10|1973.96|1967.76|1974.14|1967.94|1974.35|1968.15|1973.94|1967.74|35
1653986060000|2022-05-31 08:34:20|1974.51|1968.31|1974.53|1968.33|1974.73|1968.53|1974.45|1968.25|36
1653986070000|2022-05-31 08:34:30|1974.51|1968.31|1974.39|1968.19|1974.74|1968.54|1974.32|1968.12|34
1653986080000|2022-05-31 08:34:40|1974.42|1968.22|1974.61|1968.41|1974.68|1968.48|1974.42|1968.22|31
1653986090000|2022-05-31 08:34:50|1974.62|1968.42|1974.54|1968.34|1974.65|1968.45|1974.54|1968.34|25
1653986100000|2022-05-31 08:35:00|1974.56|1968.36|1974.58|1968.38|1974.59|1968.39|1974.51|1968.31|30
1653986110000|2022-05-31 08:35:10|1974.54|1968.34|1974.55|1968.35|1974.73|1968.53|1974.41|1968.21|37
1653986120000|2022-05-31 08:35:20|1974.35|1968.15|1974.22|1968.02|1974.35|1968.15|1974.04|1967.84|28
1653986130000|2022-05-31 08:35:30|1974.11|1967.91|1974.23|1968.03|1974.23|1968.03|1974.04|1967.84|29
1653986140000|2022-05-31 08:35:40|1974.24|1968.04|1975.96|1969.76|1976.05|1969.85|1974.18|1967.98|30
1653986150000|2022-05-31 08:35:50|1975.95|1969.75|1976.2|1970|1976.25|1970.05|1975.82|1969.62|26
1653986160000|2022-05-31 08:36:00|1976.19|1969.99|1976.03|1969.83|1976.6|1970.4|1975.64|1969.44|30
1653986170000|2022-05-31 08:36:10|1976.01|1969.81|1975.86|1969.66|1976.11|1969.91|1975.48|1969.28|35
1653986180000|2022-05-31 08:36:20|1975.87|1969.67|1975.64|1969.44|1975.87|1969.67|1975.56|1969.36|34
1653986190000|2022-05-31 08:36:30|1975.72|1969.52|1975.88|1969.68|1976|1969.8|1975.59|1969.39|31
1653986200000|2022-05-31 08:36:40|1975.89|1969.69|1976.07|1969.87|1976.27|1970.07|1975.71|1969.51|29
1653986210000|2022-05-31 08:36:50|1976.08|1969.88|1975.96|1969.76|1976.11|1969.91|1975.95|1969.75|33
1653986220000|2022-05-31 08:37:00|1976.07|1969.87|1976.14|1969.94|1976.21|1970.01|1976.03|1969.83|34
1653986230000|2022-05-31 08:37:10|1976.16|1969.96|1975.87|1969.67|1976.16|1969.96|1975.8|1969.6|25
1653986240000|2022-05-31 08:37:20|1975.85|1969.65|1976.03|1969.83|1976.03|1969.83|1975.7|1969.5|23
1653986250000|2022-05-31 08:37:30|1975.93|1969.73|1976.51|1970.31|1976.53|1970.33|1975.93|1969.73|36
1653986260000|2022-05-31 08:37:40|1976.49|1970.29|1976.39|1970.19|1976.49|1970.29|1976.25|1970.05|33
1653986270000|2022-05-31 08:37:50|1976.38|1970.18|1976.19|1969.99|1976.38|1970.18|1976.11|1969.91|32
1653986280000|2022-05-31 08:38:00|1976.21|1970.01|1975.56|1969.36|1976.23|1970.03|1975.36|1969.16|36
1653986290000|2022-05-31 08:38:10|1975.47|1969.27|1976.07|1969.87|1976.18|1969.98|1975.39|1969.19|31
1653986300000|2022-05-31 08:38:20|1976.08|1969.88|1975.92|1969.72|1976.1|1969.9|1975.84|1969.64|34
1653986310000|2022-05-31 08:38:30|1975.99|1969.79|1974.15|1967.95|1976.07|1969.87|1974.15|1967.95|35
1653986320000|2022-05-31 08:38:40|1974.2|1968|1974.32|1968.12|1974.5|1968.3|1974.2|1968|34
1653986330000|2022-05-31 08:38:50|1974.35|1968.15|1974.23|1968.03|1974.35|1968.15|1974.07|1967.87|29
1653986340000|2022-05-31 08:39:00|1974.34|1968.14|1974.13|1967.93|1974.34|1968.14|1974.07|1967.87|32
1653986350000|2022-05-31 08:39:10|1974.12|1967.92|1974.38|1968.18|1974.53|1968.33|1974.12|1967.92|33
1653986360000|2022-05-31 08:39:20|1974.33|1968.13|1974.29|1968.09|1974.57|1968.37|1974.2|1968|28
1653986370000|2022-05-31 08:39:30|1974.26|1968.06|1974.27|1968.07|1974.37|1968.17|1974.23|1968.03|29
1653986380000|2022-05-31 08:39:40|1974.3|1968.1|1974.23|1968.03|1974.4|1968.2|1974.18|1967.98|30
1653986390000|2022-05-31 08:39:50|1974.14|1967.94|1974.25|1968.05|1974.37|1968.17|1974.08|1967.88|30
1653986400000|2022-05-31 08:40:00|1974.12|1967.92|1974.27|1968.07|1974.43|1968.23|1974.09|1967.89|33
1653986410000|2022-05-31 08:40:10|1974.24|1968.04|1974.32|1968.12|1974.59|1968.39|1974.18|1967.98|30
1653986420000|2022-05-31 08:40:20|1974.53|1968.33|1974.99|1968.79|1975.06|1968.86|1974.46|1968.26|34
1653986430000|2022-05-31 08:40:30|1975.21|1969.01|1975.25|1969.05|1975.3|1969.1|1975.12|1968.92|36
1653986440000|2022-05-31 08:40:40|1975.19|1968.99|1975.15|1968.95|1975.3|1969.1|1975.04|1968.84|28
1653986450000|2022-05-31 08:40:50|1975.14|1968.94|1974.12|1967.92|1975.15|1968.95|1973.88|1967.68|36
1653986460000|2022-05-31 08:41:00|1974.18|1967.98|1974.02|1967.82|1974.37|1968.17|1973.92|1967.72|33
1653986470000|2022-05-31 08:41:10|1974|1967.8|1974.09|1967.89|1974.17|1967.97|1973.88|1967.68|35
1653986480000|2022-05-31 08:41:20|1974.25|1968.05|1975.53|1969.33|1975.56|1969.36|1974.2|1968|33
1653986490000|2022-05-31 08:41:30|1975.44|1969.24|1975.72|1969.52|1975.72|1969.52|1975.19|1968.99|32
1653986500000|2022-05-31 08:41:40|1975.69|1969.49|1975.51|1969.31|1975.8|1969.6|1975.48|1969.28|26
1653986510000|2022-05-31 08:41:50|1975.74|1969.54|1975.25|1969.05|1975.76|1969.56|1975.18|1968.98|37
1653986520000|2022-05-31 08:42:00|1975.32|1969.12|1975.09|1968.89|1975.34|1969.14|1975.09|1968.89|33
1653986530000|2022-05-31 08:42:10|1975.08|1968.88|1975.27|1969.07|1975.39|1969.19|1975.08|1968.88|28
1653986540000|2022-05-31 08:42:20|1975.3|1969.1|1975.61|1969.41|1975.82|1969.62|1975.27|1969.07|33
1653986550000|2022-05-31 08:42:30|1975.6|1969.4|1975.58|1969.38|1975.65|1969.45|1975.52|1969.32|30
1653986560000|2022-05-31 08:42:40|1975.53|1969.33|1975.93|1969.73|1975.98|1969.78|1975.53|1969.33|34
1653986570000|2022-05-31 08:42:50|1976.1|1969.9|1975.89|1969.69|1976.1|1969.9|1975.84|1969.64|25
1653986580000|2022-05-31 08:43:00|1975.9|1969.7|1975.93|1969.73|1976.05|1969.85|1975.87|1969.67|30
1653986590000|2022-05-31 08:43:10|1975.92|1969.72|1976.41|1970.21|1976.6|1970.4|1975.85|1969.65|25
1653986600000|2022-05-31 08:43:20|1976.47|1970.27|1976.13|1969.93|1976.47|1970.27|1976.08|1969.88|20
1653986610000|2022-05-31 08:43:30|1976.12|1969.92|1976.23|1970.03|1976.23|1970.03|1976.09|1969.89|23
1653986620000|2022-05-31 08:43:40|1976.18|1969.98|1976.16|1969.96|1976.29|1970.09|1976.12|1969.92|23
1653986630000|2022-05-31 08:43:50|1976.14|1969.94|1975.97|1969.77|1976.26|1970.06|1975.97|1969.77|18
1653986640000|2022-05-31 08:44:00|1975.95|1969.75|1975.95|1969.75|1976.27|1970.07|1975.88|1969.68|32
1653986650000|2022-05-31 08:44:10|1976.06|1969.86|1976.34|1970.14|1976.39|1970.19|1976.02|1969.82|21
1653986660000|2022-05-31 08:44:20|1976.3|1970.1|1976.5|1970.3|1976.51|1970.31|1976.25|1970.05|19
1653986670000|2022-05-31 08:44:30|1976.49|1970.29|1976.54|1970.34|1976.56|1970.36|1976.46|1970.26|19
1653986680000|2022-05-31 08:44:40|1976.53|1970.33|1976.25|1970.05|1976.56|1970.36|1976.23|1970.03|20
1653986690000|2022-05-31 08:44:50|1976.26|1970.06|1976.49|1970.29|1976.54|1970.34|1976.26|1970.06|22
1653986700000|2022-05-31 08:45:00|1976.47|1970.27|1976.31|1970.11|1976.48|1970.28|1976.24|1970.04|34
1653986710000|2022-05-31 08:45:10|1976.27|1970.07|1976.17|1969.97|1976.27|1970.07|1976.1|1969.9|25
1653986720000|2022-05-31 08:45:20|1976.14|1969.94|1975.48|1969.28|1976.14|1969.94|1975.33|1969.13|36
1653986730000|2022-05-31 08:45:30|1975.47|1969.27|1975.49|1969.29|1975.51|1969.31|1975.45|1969.25|21
1653986740000|2022-05-31 08:45:40|1975.51|1969.31|1975.14|1968.94|1975.51|1969.31|1975.11|1968.91|19
1653986750000|2022-05-31 08:45:50|1975.18|1968.98|1975.52|1969.32|1975.52|1969.32|1975.11|1968.91|36
1653986760000|2022-05-31 08:46:00|1975.44|1969.24|1975.25|1969.05|1975.5|1969.3|1975.25|1969.05|33
1653986770000|2022-05-31 08:46:10|1975.26|1969.06|1975.27|1969.07|1975.41|1969.21|1975.14|1968.94|32
1653986780000|2022-05-31 08:46:20|1975.28|1969.08|1975.38|1969.18|1975.42|1969.22|1975.19|1968.99|32
1653986790000|2022-05-31 08:46:30|1975.39|1969.19|1975.11|1968.91|1975.43|1969.23|1975.1|1968.9|33
1653986800000|2022-05-31 08:46:40|1975.02|1968.82|1975.29|1969.09|1975.43|1969.23|1975.01|1968.81|35
1653986810000|2022-05-31 08:46:50|1975.36|1969.16|1975.37|1969.17|1975.37|1969.17|1975.04|1968.84|33
1653986820000|2022-05-31 08:47:00|1975.28|1969.08|1975.24|1969.04|1975.39|1969.19|1975.19|1968.99|30
1653986830000|2022-05-31 08:47:10|1975.29|1969.09|1975.71|1969.51|1975.92|1969.72|1975.29|1969.09|31
1653986840000|2022-05-31 08:47:20|1975.73|1969.53|1975.9|1969.7|1975.98|1969.78|1975.68|1969.48|29
1653986850000|2022-05-31 08:47:30|1975.92|1969.72|1975.77|1969.57|1975.97|1969.77|1975.77|1969.57|30
1653986860000|2022-05-31 08:47:40|1975.76|1969.56|1976.03|1969.83|1976.11|1969.91|1975.76|1969.56|36
1653986870000|2022-05-31 08:47:50|1976.12|1969.92|1976.71|1970.51|1976.87|1970.67|1975.82|1969.62|36
1653986880000|2022-05-31 08:48:00|1976.78|1970.58|1976.95|1970.75|1976.97|1970.77|1976.72|1970.52|19
1653986890000|2022-05-31 08:48:10|1976.94|1970.74|1976.56|1970.36|1976.94|1970.74|1976.54|1970.34|20
1653986900000|2022-05-31 08:48:20|1976.55|1970.35|1976.6|1970.4|1976.73|1970.53|1976.55|1970.35|26
1653986910000|2022-05-31 08:48:30|1976.67|1970.47|1975.72|1969.52|1977.05|1970.85|1975.33|1969.13|30
1653986920000|2022-05-31 08:48:40|1975.74|1969.54|1975.87|1969.67|1975.98|1969.78|1975.74|1969.54|25
1653986930000|2022-05-31 08:48:50|1975.88|1969.68|1975.97|1969.77|1976.04|1969.84|1975.73|1969.53|29
1653986940000|2022-05-31 08:49:00|1976|1969.8|1975.54|1969.34|1976|1969.8|1975.51|1969.31|26
1653986950000|2022-05-31 08:49:10|1975.57|1969.37|1975.84|1969.64|1976.01|1969.81|1975.53|1969.33|29
1653986960000|2022-05-31 08:49:20|1975.9|1969.7|1975.39|1969.19|1976.86|1970.66|1975.39|1969.19|25
1653986970000|2022-05-31 08:49:30|1975.36|1969.16|1975.27|1969.07|1975.37|1969.17|1975.13|1968.93|27
1653986980000|2022-05-31 08:49:40|1975.24|1969.04|1975.2|1969|1975.27|1969.07|1975.18|1968.98|29
1653986990000|2022-05-31 08:49:50|1975.21|1969.01|1975.12|1968.92|1975.24|1969.04|1974.92|1968.72|30
1653987000000|2022-05-31 08:50:00|1975.07|1968.87|1975.05|1968.85|1975.07|1968.87|1975|1968.8|16
1653987010000|2022-05-31 08:50:10|1975.01|1968.81|1974.96|1968.76|1975.04|1968.84|1974.94|1968.74|19
1653987020000|2022-05-31 08:50:20|1974.98|1968.78|1974.98|1968.78|1974.99|1968.79|1974.96|1968.76|12
1653987030000|2022-05-31 08:50:30|1974.96|1968.76|1975.57|1969.37|1975.72|1969.52|1974.94|1968.74|19
1653987040000|2022-05-31 08:50:40|1975.53|1969.33|1975.91|1969.71|1976.45|1970.25|1975.53|1969.33|28
1653987050000|2022-05-31 08:50:50|1975.96|1969.76|1975.74|1969.54|1976.16|1969.96|1975.59|1969.39|27
1653987060000|2022-05-31 08:51:00|1975.67|1969.47|1975.4|1969.2|1975.83|1969.63|1975.4|1969.2|29
1653987070000|2022-05-31 08:51:10|1975.57|1969.37|1975.45|1969.25|1975.66|1969.46|1975.3|1969.1|27
1653987080000|2022-05-31 08:51:20|1975.31|1969.11|1975.61|1969.41|1975.69|1969.49|1975.31|1969.11|29
1653987090000|2022-05-31 08:51:30|1975.54|1969.34|1975.6|1969.4|1975.67|1969.47|1975.52|1969.32|35
1653987100000|2022-05-31 08:51:40|1975.56|1969.36|1975.55|1969.35|1975.65|1969.45|1975.35|1969.15|28
1653987110000|2022-05-31 08:51:50|1975.56|1969.36|1975.47|1969.27|1975.74|1969.54|1975.47|1969.27|28
1653987120000|2022-05-31 08:52:00|1975.44|1969.24|1975.4|1969.2|1975.5|1969.3|1975.33|1969.13|25
1653987130000|2022-05-31 08:52:10|1975.39|1969.19|1975.3|1969.1|1975.51|1969.31|1975.3|1969.1|29
1653987140000|2022-05-31 08:52:20|1975.31|1969.11|1975.9|1969.7|1975.94|1969.74|1975.3|1969.1|34
1653987150000|2022-05-31 08:52:30|1975.89|1969.69|1974.71|1968.51|1975.92|1969.72|1974.71|1968.51|35
1653987160000|2022-05-31 08:52:40|1974.9|1968.7|1974.49|1968.29|1974.92|1968.72|1974.37|1968.17|37
1653987170000|2022-05-31 08:52:50|1974.6|1968.4|1974.07|1967.87|1974.6|1968.4|1974.07|1967.87|21
1653987180000|2022-05-31 08:53:00|1974.01|1967.81|1974.12|1967.92|1974.46|1968.26|1974.01|1967.81|20
1653987190000|2022-05-31 08:53:10|1974.05|1967.85|1974.35|1968.15|1974.37|1968.17|1973.9|1967.7|27
1653987200000|2022-05-31 08:53:20|1974.36|1968.16|1973.1|1966.9|1974.36|1968.16|1973.1|1966.9|35
1653987210000|2022-05-31 08:53:30|1973.21|1967.01|1972.86|1966.66|1973.29|1967.09|1972.86|1966.66|18
1653987220000|2022-05-31 08:53:40|1972.94|1966.74|1976.08|1969.88|1976.33|1970.13|1972.21|1966.01|40
1653987230000|2022-05-31 08:53:50|1976.1|1969.9|1977.38|1971.18|1977.38|1971.18|1975.91|1969.71|35
1653987240000|2022-05-31 08:54:00|1977.54|1971.34|1978.96|1972.76|1978.99|1972.79|1977.42|1971.22|35
1653987250000|2022-05-31 08:54:10|1979.4|1973.2|1981.06|1974.86|1981.06|1974.86|1979.3|1973.1|36
1653987260000|2022-05-31 08:54:20|1981.9|1975.7|1982.51|1976.31|1986.01|1979.81|1981.9|1975.7|37
1653987270000|2022-05-31 08:54:30|1982.49|1976.29|1981.7|1975.5|1982.49|1976.29|1980.88|1974.68|41
1653987280000|2022-05-31 08:54:40|1981.68|1975.48|1980.27|1974.07|1981.74|1975.54|1980.27|1974.07|33
1653987290000|2022-05-31 08:54:50|1980.18|1973.98|1980.35|1974.15|1980.6|1974.4|1979.21|1973.01|39
1653987300000|2022-05-31 08:55:00|1980.37|1974.17|1979.4|1973.2|1980.38|1974.18|1979.28|1973.08|36
1653987310000|2022-05-31 08:55:10|1979.25|1973.05|1979.25|1973.05|1979.64|1973.44|1978.82|1972.62|35
1653987320000|2022-05-31 08:55:20|1979.29|1973.09|1977.77|1971.57|1979.44|1973.24|1977.69|1971.49|37
1653987330000|2022-05-31 08:55:30|1977.84|1971.64|1977.09|1970.89|1977.84|1971.64|1976.78|1970.58|36
1653987340000|2022-05-31 08:55:40|1977.4|1971.2|1977.31|1971.11|1977.71|1971.51|1977.31|1971.11|34
1653987350000|2022-05-31 08:55:50|1977.36|1971.16|1976.91|1970.71|1977.4|1971.2|1976.87|1970.67|34
1653987360000|2022-05-31 08:56:00|1976.93|1970.73|1977.45|1971.25|1977.89|1971.69|1976.93|1970.73|34
1653987370000|2022-05-31 08:56:10|1977.43|1971.23|1977.35|1971.15|1977.45|1971.25|1977.2|1971|32
1653987380000|2022-05-31 08:56:20|1977.38|1971.18|1976.28|1970.08|1977.38|1971.18|1976.09|1969.89|34
1653987390000|2022-05-31 08:56:30|1976.29|1970.09|1976.19|1969.99|1976.35|1970.15|1976.11|1969.91|23
1653987400000|2022-05-31 08:56:40|1976.18|1969.98|1975.91|1969.71|1976.18|1969.98|1975.79|1969.59|25
1653987410000|2022-05-31 08:56:50|1975.9|1969.7|1976.04|1969.84|1976.22|1970.02|1975.66|1969.46|30
1653987420000|2022-05-31 08:57:00|1975.92|1969.72|1976.09|1969.89|1976.2|1970|1975.83|1969.63|22
1653987430000|2022-05-31 08:57:10|1976.07|1969.87|1975.91|1969.71|1976.08|1969.88|1975.7|1969.5|29
1653987440000|2022-05-31 08:57:20|1975.58|1969.38|1974.94|1968.74|1975.97|1969.77|1974.85|1968.65|26
1653987450000|2022-05-31 08:57:30|1974.82|1968.62|1975.31|1969.11|1975.49|1969.29|1974.82|1968.62|33
1653987460000|2022-05-31 08:57:40|1975.3|1969.1|1976.49|1970.29|1976.59|1970.39|1975.21|1969.01|27
1653987470000|2022-05-31 08:57:50|1976.6|1970.4|1976.29|1970.09|1976.6|1970.4|1976.29|1970.09|30
1653987480000|2022-05-31 08:58:00|1976.31|1970.11|1974.91|1968.71|1976.31|1970.11|1974.59|1968.39|37
1653987490000|2022-05-31 08:58:10|1975.01|1968.81|1975.12|1968.92|1975.5|1969.3|1974.89|1968.69|34
1653987500000|2022-05-31 08:58:20|1975.16|1968.96|1973.45|1967.25|1975.27|1969.07|1973.45|1967.25|34
1653987510000|2022-05-31 08:58:30|1973.51|1967.31|1973.72|1967.52|1973.89|1967.69|1972.97|1966.77|35
1653987520000|2022-05-31 08:58:40|1973.74|1967.54|1973.97|1967.77|1974.05|1967.85|1973.35|1967.15|32
1653987530000|2022-05-31 08:58:50|1973.95|1967.75|1974.36|1968.16|1974.43|1968.23|1973.15|1966.95|36
1653987540000|2022-05-31 08:59:00|1974.63|1968.43|1973.86|1967.66|1974.69|1968.49|1973.85|1967.65|37
1653987550000|2022-05-31 08:59:10|1973.9|1967.7|1973.92|1967.72|1974.51|1968.31|1973.9|1967.7|29
1653987560000|2022-05-31 08:59:20|1973.87|1967.67|1973.42|1967.22|1973.87|1967.67|1973.41|1967.21|37
1653987570000|2022-05-31 08:59:30|1973.14|1966.94|1973.11|1966.91|1973.38|1967.18|1972.76|1966.56|37
1653987580000|2022-05-31 08:59:40|1973.02|1966.82|1973.08|1966.88|1973.16|1966.96|1972.82|1966.62|31
1653987590000|2022-05-31 08:59:50|1973.07|1966.87|1972.95|1966.75|1973.2|1967|1972.83|1966.63|33
1653987600000|2022-05-31 09:00:00|1973.1|1966.9|1973.27|1967.07|1973.4|1967.2|1972.91|1966.71|35
1653987610000|2022-05-31 09:00:10|1973.03|1966.83|1974.26|1968.06|1974.86|1968.66|1972.87|1966.67|40
1653987620000|2022-05-31 09:00:20|1974.16|1967.96|1974.78|1968.58|1975|1968.8|1974.16|1967.96|34
1653987630000|2022-05-31 09:00:30|1974.75|1968.55|1974.7|1968.5|1974.89|1968.69|1974.61|1968.41|34
1653987640000|2022-05-31 09:00:40|1974.71|1968.51|1974.63|1968.43|1975.02|1968.82|1974.6|1968.4|33
1653987650000|2022-05-31 09:00:50|1974.67|1968.47|1974.48|1968.28|1974.87|1968.67|1974.48|1968.28|33
1653987660000|2022-05-31 09:01:00|1974.44|1968.24|1973.54|1967.34|1974.69|1968.49|1973.33|1967.13|37
1653987670000|2022-05-31 09:01:10|1973.59|1967.39|1973.5|1967.3|1973.82|1967.62|1973.41|1967.21|38
1653987680000|2022-05-31 09:01:20|1973.56|1967.36|1973.34|1967.14|1973.63|1967.43|1973.34|1967.14|33
1653987690000|2022-05-31 09:01:30|1973.03|1966.83|1973.2|1967|1973.36|1967.16|1972.99|1966.79|34
1653987700000|2022-05-31 09:01:40|1973.29|1967.09|1973.67|1967.47|1973.84|1967.64|1972.94|1966.74|34
1653987710000|2022-05-31 09:01:50|1973.66|1967.46|1973.05|1966.85|1973.66|1967.46|1973|1966.8|37
1653987720000|2022-05-31 09:02:00|1973.21|1967.01|1973.08|1966.88|1973.35|1967.15|1973.07|1966.87|30
1653987730000|2022-05-31 09:02:10|1973.19|1966.99|1973.16|1966.96|1973.33|1967.13|1973.1|1966.9|31
1653987740000|2022-05-31 09:02:20|1973.15|1966.95|1972.83|1966.63|1973.25|1967.05|1972.83|1966.63|24
1653987750000|2022-05-31 09:02:30|1973.07|1966.87|1973.02|1966.82|1973.2|1967|1972.95|1966.75|27
1653987760000|2022-05-31 09:02:40|1973|1966.8|1972.29|1966.09|1973.15|1966.95|1972.29|1966.09|33
1653987770000|2022-05-31 09:02:50|1972.62|1966.42|1972.61|1966.41|1972.79|1966.59|1972.24|1966.04|34
1653987780000|2022-05-31 09:03:00|1972.6|1966.4|1972.19|1965.99|1972.7|1966.5|1972.13|1965.93|38
1653987790000|2022-05-31 09:03:10|1972.35|1966.15|1972.02|1965.82|1972.36|1966.16|1971.91|1965.71|35
1653987800000|2022-05-31 09:03:20|1971.91|1965.71|1971.11|1964.91|1972.17|1965.97|1971.11|1964.91|34
1653987810000|2022-05-31 09:03:30|1971.34|1965.14|1971.84|1965.64|1971.97|1965.77|1970.83|1964.63|31
1653987820000|2022-05-31 09:03:40|1971.8|1965.6|1973.23|1967.03|1973.23|1967.03|1971.43|1965.23|37
1653987830000|2022-05-31 09:03:50|1973.09|1966.89|1972.6|1966.4|1973.09|1966.89|1972.6|1966.4|36
1653987840000|2022-05-31 09:04:00|1972.61|1966.41|1973.17|1966.97|1973.34|1967.14|1972.61|1966.41|37
1653987850000|2022-05-31 09:04:10|1973.16|1966.96|1971.74|1965.54|1973.16|1966.96|1971.43|1965.23|31
1653987860000|2022-05-31 09:04:20|1971.82|1965.62|1972.1|1965.9|1972.14|1965.94|1971.58|1965.38|35
1653987870000|2022-05-31 09:04:30|1972.11|1965.91|1972.06|1965.86|1972.19|1965.99|1971.89|1965.69|37
1653987880000|2022-05-31 09:04:40|1972.05|1965.85|1971.89|1965.69|1972.13|1965.93|1971.71|1965.51|34
1653987890000|2022-05-31 09:04:50|1971.9|1965.7|1971.83|1965.63|1972.03|1965.83|1971.7|1965.5|34
1653987900000|2022-05-31 09:05:00|1971.9|1965.7|1971.85|1965.65|1971.98|1965.78|1971.8|1965.6|29
1653987910000|2022-05-31 09:05:10|1971.84|1965.64|1971.09|1964.89|1972|1965.8|1971.09|1964.89|33
1653987920000|2022-05-31 09:05:20|1970.97|1964.77|1970.46|1964.26|1971.04|1964.84|1970.46|1964.26|36
1653987930000|2022-05-31 09:05:30|1970.42|1964.22|1969.86|1963.66|1970.48|1964.28|1969.78|1963.58|35
1653987940000|2022-05-31 09:05:40|1969.87|1963.67|1969.85|1963.65|1970.01|1963.81|1969.69|1963.49|36
1653987950000|2022-05-31 09:05:50|1969.86|1963.66|1969.26|1963.06|1969.86|1963.66|1969.21|1963.01|34
1653987960000|2022-05-31 09:06:00|1969.29|1963.09|1968.93|1962.73|1969.3|1963.1|1968.83|1962.63|38
1653987970000|2022-05-31 09:06:10|1969.03|1962.83|1969.34|1963.14|1969.61|1963.41|1968.94|1962.74|35
1653987980000|2022-05-31 09:06:20|1969.29|1963.09|1969.31|1963.11|1969.46|1963.26|1968.91|1962.71|37
1653987990000|2022-05-31 09:06:30|1969.39|1963.19|1969.19|1962.99|1969.49|1963.29|1968.94|1962.74|33
1653988000000|2022-05-31 09:06:40|1969.18|1962.98|1968.97|1962.77|1969.18|1962.98|1968.61|1962.41|34
1653988010000|2022-05-31 09:06:50|1968.94|1962.74|1968.78|1962.58|1968.94|1962.74|1968.54|1962.34|34
1653988020000|2022-05-31 09:07:00|1968.77|1962.57|1968.43|1962.23|1969.07|1962.87|1968.33|1962.13|36
1653988030000|2022-05-31 09:07:10|1968.34|1962.14|1968.43|1962.23|1968.68|1962.48|1968.33|1962.13|29
1653988040000|2022-05-31 09:07:20|1968.38|1962.18|1968.38|1962.18|1968.66|1962.46|1968.33|1962.13|25
1653988050000|2022-05-31 09:07:30|1968.33|1962.13|1968.29|1962.09|1968.6|1962.4|1968.22|1962.02|26
1653988060000|2022-05-31 09:07:40|1968.24|1962.04|1968.44|1962.24|1968.48|1962.28|1968.1|1961.9|25
1653988070000|2022-05-31 09:07:50|1968.22|1962.02|1968.76|1962.56|1969.07|1962.87|1968.1|1961.9|30
1653988080000|2022-05-31 09:08:00|1968.78|1962.58|1968.7|1962.5|1968.9|1962.7|1968.46|1962.26|33
1653988090000|2022-05-31 09:08:10|1968.64|1962.44|1968.85|1962.65|1968.94|1962.74|1968.46|1962.26|33
1653988100000|2022-05-31 09:08:20|1968.69|1962.49|1968.57|1962.37|1968.84|1962.64|1968.57|1962.37|32
1653988110000|2022-05-31 09:08:30|1968.78|1962.58|1968.67|1962.47|1968.8|1962.6|1968.52|1962.32|31
1653988120000|2022-05-31 09:08:40|1968.69|1962.49|1968.66|1962.46|1968.7|1962.5|1968.47|1962.27|33
1653988130000|2022-05-31 09:08:50|1968.65|1962.45|1968.84|1962.64|1968.85|1962.65|1968.57|1962.37|30
1653988140000|2022-05-31 09:09:00|1968.83|1962.63|1968.75|1962.55|1968.87|1962.67|1968.71|1962.51|29
1653988150000|2022-05-31 09:09:10|1968.8|1962.6|1968.39|1962.19|1968.8|1962.6|1968.36|1962.16|12
1653988160000|2022-05-31 09:09:20|1968.5|1962.3|1968.04|1961.84|1968.51|1962.31|1968.01|1961.81|33
1653988170000|2022-05-31 09:09:30|1968|1961.8|1968.24|1962.04|1968.32|1962.12|1967.92|1961.72|25
1653988180000|2022-05-31 09:09:40|1968.22|1962.02|1968.08|1961.88|1968.33|1962.13|1968.07|1961.87|31
1653988190000|2022-05-31 09:09:50|1968.1|1961.9|1968.08|1961.88|1968.24|1962.04|1967.97|1961.77|19
1653988200000|2022-05-31 09:10:00|1967.97|1961.77|1967.28|1961.08|1967.97|1961.77|1967.28|1961.08|29
1653988210000|2022-05-31 09:10:10|1967.37|1961.17|1967.95|1961.75|1968.02|1961.82|1967.32|1961.12|32
1653988220000|2022-05-31 09:10:20|1968.1|1961.9|1967.58|1961.38|1968.1|1961.9|1967.47|1961.27|32
1653988230000|2022-05-31 09:10:30|1967.59|1961.39|1967.39|1961.19|1967.69|1961.49|1967.32|1961.12|33
1653988240000|2022-05-31 09:10:40|1967.32|1961.12|1967.08|1960.88|1967.42|1961.22|1966.92|1960.72|33
1653988250000|2022-05-31 09:10:50|1967.06|1960.86|1966.97|1960.77|1967.06|1960.86|1966.58|1960.38|33
1653988260000|2022-05-31 09:11:00|1966.95|1960.75|1966.19|1959.99|1967.06|1960.86|1966.19|1959.99|34
1653988270000|2022-05-31 09:11:10|1965.63|1959.43|1964.77|1958.57|1965.63|1959.43|1964.5|1958.3|39
1653988280000|2022-05-31 09:11:20|1964.8|1958.6|1964.11|1957.91|1965.17|1958.97|1964.04|1957.84|33
1653988290000|2022-05-31 09:11:30|1964.16|1957.96|1964.76|1958.56|1965.1|1958.9|1964.16|1957.96|39
1653988300000|2022-05-31 09:11:40|1964.94|1958.74|1966.86|1960.66|1966.98|1960.78|1964.94|1958.74|38
1653988310000|2022-05-31 09:11:50|1966.84|1960.64|1965.59|1959.39|1966.96|1960.76|1965.51|1959.31|33
1653988320000|2022-05-31 09:12:00|1965.5|1959.3|1965.98|1959.78|1966.04|1959.84|1965.42|1959.22|33
1653988330000|2022-05-31 09:12:10|1965.91|1959.71|1966.56|1960.36|1966.68|1960.48|1965.91|1959.71|34
1653988340000|2022-05-31 09:12:20|1966.53|1960.33|1966.89|1960.69|1966.9|1960.7|1966.53|1960.33|30
1653988350000|2022-05-31 09:12:30|1966.88|1960.68|1966.29|1960.09|1966.89|1960.69|1966.26|1960.06|31
1653988360000|2022-05-31 09:12:40|1966.39|1960.19|1966.63|1960.43|1966.67|1960.47|1966.32|1960.12|25
1653988370000|2022-05-31 09:12:50|1966.65|1960.45|1966.74|1960.54|1966.83|1960.63|1966.53|1960.33|31
1653988380000|2022-05-31 09:13:00|1966.78|1960.58|1968.23|1962.03|1968.49|1962.29|1966.75|1960.55|36
1653988390000|2022-05-31 09:13:10|1968.26|1962.06|1968.82|1962.62|1968.85|1962.65|1968.26|1962.06|37
1653988400000|2022-05-31 09:13:20|1968.8|1962.6|1968.39|1962.19|1968.8|1962.6|1968.03|1961.83|38
1653988410000|2022-05-31 09:13:30|1968.36|1962.16|1968.8|1962.6|1968.92|1962.72|1968.35|1962.15|32
1653988420000|2022-05-31 09:13:40|1968.78|1962.58|1968.84|1962.64|1968.84|1962.64|1968.69|1962.49|30
1653988430000|2022-05-31 09:13:50|1968.81|1962.61|1968.47|1962.27|1968.81|1962.61|1968.08|1961.88|28
1653988440000|2022-05-31 09:14:00|1968.45|1962.25|1969.54|1963.34|1969.77|1963.57|1968.38|1962.18|35
1653988450000|2022-05-31 09:14:10|1969.78|1963.58|1969.77|1963.57|1970.12|1963.92|1969.52|1963.32|34
1653988460000|2022-05-31 09:14:20|1969.84|1963.64|1969.31|1963.11|1969.84|1963.64|1969.19|1962.99|29
1653988470000|2022-05-31 09:14:30|1969.14|1962.94|1969.35|1963.15|1969.47|1963.27|1969.14|1962.94|27
1653988480000|2022-05-31 09:14:40|1969.31|1963.11|1969.23|1963.03|1969.67|1963.47|1969.03|1962.83|34
1653988490000|2022-05-31 09:14:50|1969.22|1963.02|1969.22|1963.02|1969.53|1963.33|1969.17|1962.97|24
1653988500000|2022-05-31 09:15:00|1969.2|1963|1968.4|1962.2|1969.74|1963.54|1968.4|1962.2|32
1653988510000|2022-05-31 09:15:10|1968.44|1962.24|1967.93|1961.73|1968.51|1962.31|1967.93|1961.73|30
1653988520000|2022-05-31 09:15:20|1967.88|1961.68|1967.33|1961.13|1968.09|1961.89|1967.13|1960.93|37
1653988530000|2022-05-31 09:15:30|1967.3|1961.1|1967.7|1961.5|1967.79|1961.59|1967.19|1960.99|39
1653988540000|2022-05-31 09:15:40|1967.73|1961.53|1968.16|1961.96|1968.52|1962.32|1967.65|1961.45|37
1653988550000|2022-05-31 09:15:50|1968.34|1962.14|1967.98|1961.78|1968.54|1962.34|1967.98|1961.78|37
1653988560000|2022-05-31 09:16:00|1968.17|1961.97|1968.06|1961.86|1968.25|1962.05|1967.88|1961.68|35
1653988570000|2022-05-31 09:16:10|1968.16|1961.96|1968.03|1961.83|1968.27|1962.07|1967.84|1961.64|36
1653988580000|2022-05-31 09:16:20|1967.98|1961.78|1968.44|1962.24|1968.51|1962.31|1967.86|1961.66|34
1653988590000|2022-05-31 09:16:30|1968.4|1962.2|1968.07|1961.87|1968.54|1962.34|1968.07|1961.87|34
1653988600000|2022-05-31 09:16:40|1968.09|1961.89|1967.53|1961.33|1968.1|1961.9|1967.47|1961.27|38
1653988610000|2022-05-31 09:16:50|1967.48|1961.28|1968|1961.8|1968.8|1962.6|1967.48|1961.28|37
1653988620000|2022-05-31 09:17:00|1968.02|1961.82|1967.93|1961.73|1968.21|1962.01|1967.91|1961.71|30
1653988630000|2022-05-31 09:17:10|1968.01|1961.81|1967.64|1961.44|1968.06|1961.86|1967.64|1961.44|29
1653988640000|2022-05-31 09:17:20|1967.6|1961.4|1966.75|1960.55|1967.6|1961.4|1966.69|1960.49|34
1653988650000|2022-05-31 09:17:30|1966.77|1960.57|1966.74|1960.54|1966.8|1960.6|1966.46|1960.26|30
1653988660000|2022-05-31 09:17:40|1966.7|1960.5|1966.62|1960.42|1966.74|1960.54|1966.52|1960.32|24
1653988670000|2022-05-31 09:17:50|1966.56|1960.36|1967|1960.8|1967.09|1960.89|1966.37|1960.17|35
1653988680000|2022-05-31 09:18:00|1966.92|1960.72|1966.8|1960.6|1966.92|1960.72|1966.59|1960.39|27
1653988690000|2022-05-31 09:18:10|1966.76|1960.56|1965.52|1959.32|1966.77|1960.57|1965.52|1959.32|33
1653988700000|2022-05-31 09:18:20|1965.53|1959.33|1962.7|1956.5|1965.63|1959.43|1962.52|1956.32|40
1653988710000|2022-05-31 09:18:30|1962.83|1956.63|1962.9|1956.7|1962.98|1956.78|1962.68|1956.48|37
1653988720000|2022-05-31 09:18:40|1962.93|1956.73|1965.07|1958.87|1965.12|1958.92|1962.93|1956.73|36
1653988730000|2022-05-31 09:18:50|1965.02|1958.82|1964.05|1957.85|1965.17|1958.97|1964.05|1957.85|37
1653988740000|2022-05-31 09:19:00|1964.1|1957.9|1964.39|1958.19|1964.67|1958.47|1964.05|1957.85|35
1653988750000|2022-05-31 09:19:10|1964.37|1958.17|1963.47|1957.27|1964.46|1958.26|1963.23|1957.03|32
1653988760000|2022-05-31 09:19:20|1963.46|1957.26|1963.49|1957.29|1963.51|1957.31|1962.89|1956.69|32
1653988770000|2022-05-31 09:19:30|1963.5|1957.3|1963.43|1957.23|1963.75|1957.55|1963.43|1957.23|31
1653988780000|2022-05-31 09:19:40|1963.41|1957.21|1963.84|1957.64|1963.91|1957.71|1963.16|1956.96|33
1653988790000|2022-05-31 09:19:50|1963.72|1957.52|1963.95|1957.75|1964.01|1957.81|1963.72|1957.52|24
1653988800000|2022-05-31 09:20:00|1964.1|1957.9|1965.61|1959.41|1965.61|1959.41|1963.85|1957.65|35
1653988810000|2022-05-31 09:20:10|1965.6|1959.4|1964.17|1957.97|1965.62|1959.42|1963.91|1957.71|35
1653988820000|2022-05-31 09:20:20|1964.12|1957.92|1964.23|1958.03|1964.39|1958.19|1963.97|1957.77|26
1653988830000|2022-05-31 09:20:30|1964.29|1958.09|1964.11|1957.91|1964.45|1958.25|1964.02|1957.82|30
1653988840000|2022-05-31 09:20:40|1963.94|1957.74|1964.69|1958.49|1964.85|1958.65|1963.93|1957.73|27
1653988850000|2022-05-31 09:20:50|1964.68|1958.48|1964.69|1958.49|1964.87|1958.67|1964.67|1958.47|27
1653988860000|2022-05-31 09:21:00|1964.83|1958.63|1964.29|1958.09|1964.97|1958.77|1964.1|1957.9|35
1653988870000|2022-05-31 09:21:10|1964.19|1957.99|1965.1|1958.9|1965.57|1959.37|1964.18|1957.98|31
1653988880000|2022-05-31 09:21:20|1965.09|1958.89|1965.42|1959.22|1965.43|1959.23|1965.09|1958.89|32
1653988890000|2022-05-31 09:21:30|1965.41|1959.21|1966.01|1959.81|1966.08|1959.88|1965.18|1958.98|29
1653988900000|2022-05-31 09:21:40|1966.14|1959.94|1966.21|1960.01|1966.43|1960.23|1965.95|1959.75|34
1653988910000|2022-05-31 09:21:50|1966.41|1960.21|1966.1|1959.9|1966.46|1960.26|1965.76|1959.56|35
1653988920000|2022-05-31 09:22:00|1965.91|1959.71|1966.38|1960.18|1966.6|1960.4|1965.9|1959.7|30
1653988930000|2022-05-31 09:22:10|1966.4|1960.2|1967.06|1960.86|1967.25|1961.05|1966.4|1960.2|30
1653988940000|2022-05-31 09:22:20|1967.07|1960.87|1967.14|1960.94|1967.65|1961.45|1967.03|1960.83|35
1653988950000|2022-05-31 09:22:30|1967.48|1961.28|1967.1|1960.9|1967.58|1961.38|1967.03|1960.83|24
1653988960000|2022-05-31 09:22:40|1967.07|1960.87|1967.13|1960.93|1967.5|1961.3|1966.68|1960.48|37
1653988970000|2022-05-31 09:22:50|1967.23|1961.03|1966.57|1960.37|1967.49|1961.29|1965.68|1959.48|34
1653988980000|2022-05-31 09:23:00|1966.74|1960.54|1966.42|1960.22|1966.74|1960.54|1965.55|1959.35|34
1653988990000|2022-05-31 09:23:10|1966.35|1960.15|1965.85|1959.65|1966.38|1960.18|1965.55|1959.35|33
1653989000000|2022-05-31 09:23:20|1965.49|1959.29|1963.16|1956.96|1965.49|1959.29|1963.14|1956.94|35
1653989010000|2022-05-31 09:23:30|1963.14|1956.94|1962.75|1956.55|1963.17|1956.97|1962.5|1956.3|38
1653989020000|2022-05-31 09:23:40|1962.84|1956.64|1963.45|1957.25|1963.45|1957.25|1962.83|1956.63|33
1653989030000|2022-05-31 09:23:50|1963.37|1957.17|1963.07|1956.87|1963.52|1957.32|1962.87|1956.67|29
1653989040000|2022-05-31 09:24:00|1963.06|1956.86|1963.45|1957.25|1963.76|1957.56|1963.05|1956.85|27
1653989050000|2022-05-31 09:24:10|1963.44|1957.24|1960.21|1954.01|1963.48|1957.28|1959.55|1953.35|38
1653989060000|2022-05-31 09:24:20|1960.02|1953.82|1961.35|1955.15|1962.07|1955.87|1960.02|1953.82|37
1653989070000|2022-05-31 09:24:30|1961.27|1955.07|1961.6|1955.4|1961.61|1955.41|1961.21|1955.01|33
1653989080000|2022-05-31 09:24:40|1961.59|1955.39|1961.6|1955.4|1961.74|1955.54|1961.23|1955.03|38
1653989090000|2022-05-31 09:24:50|1961.62|1955.42|1961.49|1955.29|1961.69|1955.49|1961.35|1955.15|24
1653989100000|2022-05-31 09:25:00|1961.68|1955.48|1961.75|1955.55|1961.82|1955.62|1961.49|1955.29|29
1653989110000|2022-05-31 09:25:10|1961.69|1955.49|1964.87|1958.67|1965.12|1958.92|1961.69|1955.49|36
1653989120000|2022-05-31 09:25:20|1965.06|1958.86|1964.2|1958|1965.19|1958.99|1964.1|1957.9|34
1653989130000|2022-05-31 09:25:30|1964.16|1957.96|1964.81|1958.61|1964.97|1958.77|1963.96|1957.76|36
1653989140000|2022-05-31 09:25:40|1965.12|1958.92|1964.98|1958.78|1965.14|1958.94|1964.32|1958.12|29
1653989150000|2022-05-31 09:25:50|1964.67|1958.47|1965.09|1958.89|1965.3|1959.1|1964.4|1958.2|20
1653989160000|2022-05-31 09:26:00|1965.12|1958.92|1964.51|1958.31|1965.29|1959.09|1964.38|1958.18|35
1653989170000|2022-05-31 09:26:10|1964.48|1958.28|1964.66|1958.46|1964.66|1958.46|1964.29|1958.09|27
1653989180000|2022-05-31 09:26:20|1964.7|1958.5|1965.19|1958.99|1965.2|1959|1964.7|1958.5|32
1653989190000|2022-05-31 09:26:30|1965.18|1958.98|1964.8|1958.6|1965.35|1959.15|1964.68|1958.48|27
1653989200000|2022-05-31 09:26:40|1964.85|1958.65|1966.49|1960.29|1966.49|1960.29|1964.85|1958.65|33
1653989210000|2022-05-31 09:26:50|1966.62|1960.42|1966.65|1960.45|1967.03|1960.83|1966.62|1960.42|28
1653989220000|2022-05-31 09:27:00|1966.78|1960.58|1967.35|1961.15|1967.92|1961.72|1966.66|1960.46|32
1653989230000|2022-05-31 09:27:10|1967.37|1961.17|1968.91|1962.71|1969.34|1963.14|1967.37|1961.17|38
1653989240000|2022-05-31 09:27:20|1969.01|1962.81|1968.55|1962.35|1969.25|1963.05|1968.36|1962.16|36
1653989250000|2022-05-31 09:27:30|1968.44|1962.24|1968.69|1962.49|1968.71|1962.51|1968.18|1961.98|34
1653989260000|2022-05-31 09:27:40|1968.64|1962.44|1968.67|1962.47|1969.19|1962.99|1968.5|1962.3|28
1653989270000|2022-05-31 09:27:50|1968.99|1962.79|1969.07|1962.87|1969.2|1963|1967.94|1961.74|36
1653989280000|2022-05-31 09:28:00|1969.46|1963.26|1968.68|1962.48|1969.47|1963.27|1968.53|1962.33|33
1653989290000|2022-05-31 09:28:10|1968.69|1962.49|1968.33|1962.13|1968.77|1962.57|1968.28|1962.08|25
1653989300000|2022-05-31 09:28:20|1968.39|1962.19|1967.82|1961.62|1968.39|1962.19|1967.51|1961.31|24
1653989310000|2022-05-31 09:28:30|1967.83|1961.63|1967.28|1961.08|1967.87|1961.67|1967.22|1961.02|28
1653989320000|2022-05-31 09:28:40|1967.33|1961.13|1968.48|1962.28|1968.78|1962.58|1967.27|1961.07|23
1653989330000|2022-05-31 09:28:50|1968.83|1962.63|1968.56|1962.36|1968.83|1962.63|1968.19|1961.99|32
1653989340000|2022-05-31 09:29:00|1968.61|1962.41|1968.25|1962.05|1969.31|1963.11|1968.19|1961.99|36
1653989350000|2022-05-31 09:29:10|1968.36|1962.16|1968.42|1962.22|1968.56|1962.36|1968.08|1961.88|34
1653989360000|2022-05-31 09:29:20|1968.39|1962.19|1968.37|1962.17|1968.52|1962.32|1968.06|1961.86|24
1653989370000|2022-05-31 09:29:30|1968.36|1962.16|1968.96|1962.76|1968.98|1962.78|1968.34|1962.14|21
1653989380000|2022-05-31 09:29:40|1968.63|1962.43|1969.39|1963.19|1969.68|1963.48|1968.55|1962.35|32
1653989390000|2022-05-31 09:29:50|1969.63|1963.43|1969.19|1962.99|1969.65|1963.45|1969.19|1962.99|26
1653989400000|2022-05-31 09:30:00|1969.26|1963.06|1969.01|1962.81|1969.41|1963.21|1968.72|1962.52|31
1653989410000|2022-05-31 09:30:10|1968.93|1962.73|1968.12|1961.92|1969.01|1962.81|1967.98|1961.78|27
1653989420000|2022-05-31 09:30:20|1968.05|1961.85|1969.39|1963.19|1969.67|1963.47|1967.93|1961.73|34
1653989430000|2022-05-31 09:30:30|1969.8|1963.6|1971.2|1965|1971.39|1965.19|1969.55|1963.35|31
1653989440000|2022-05-31 09:30:40|1971.28|1965.08|1970.93|1964.73|1971.28|1965.08|1970.47|1964.27|37
1653989450000|2022-05-31 09:30:50|1970.91|1964.71|1971.03|1964.83|1971.66|1965.46|1970.57|1964.37|37
1653989460000|2022-05-31 09:31:00|1971.04|1964.84|1971.69|1965.49|1971.92|1965.72|1970.88|1964.68|27
1653989470000|2022-05-31 09:31:10|1971.26|1965.06|1971.63|1965.43|1972.42|1966.22|1970.93|1964.73|30
1653989480000|2022-05-31 09:31:20|1971.53|1965.33|1972.78|1966.58|1972.86|1966.66|1971.53|1965.33|28
1653989490000|2022-05-31 09:31:30|1972.47|1966.27|1972.77|1966.57|1972.98|1966.78|1972.42|1966.22|25
1653989500000|2022-05-31 09:31:40|1972.78|1966.58|1971.97|1965.77|1972.78|1966.58|1971.88|1965.68|27
1653989510000|2022-05-31 09:31:50|1972.01|1965.81|1972.49|1966.29|1972.96|1966.76|1971.93|1965.73|27
1653989520000|2022-05-31 09:32:00|1972.48|1966.28|1972.15|1965.95|1973.03|1966.83|1971.93|1965.73|24
1653989530000|2022-05-31 09:32:10|1972.14|1965.94|1971.09|1964.89|1972.14|1965.94|1971.09|1964.89|30
1653989540000|2022-05-31 09:32:20|1971.19|1964.99|1971.35|1965.15|1971.54|1965.34|1971.1|1964.9|34
1653989550000|2022-05-31 09:32:30|1971.37|1965.17|1971.58|1965.38|1971.85|1965.65|1971.08|1964.88|25
1653989560000|2022-05-31 09:32:40|1971.6|1965.4|1971.98|1965.78|1972.4|1966.2|1971.58|1965.38|27
1653989570000|2022-05-31 09:32:50|1972.05|1965.85|1972.04|1965.84|1972.71|1966.51|1971.93|1965.73|31
1653989580000|2022-05-31 09:33:00|1972.02|1965.82|1972.04|1965.84|1972.95|1966.75|1971.98|1965.78|22
1653989590000|2022-05-31 09:33:10|1972.06|1965.86|1971.35|1965.15|1972.18|1965.98|1971.26|1965.06|21
1653989600000|2022-05-31 09:33:20|1971.33|1965.13|1971.84|1965.64|1972.12|1965.92|1971.33|1965.13|28
1653989610000|2022-05-31 09:33:30|1971.97|1965.77|1971.9|1965.7|1972.14|1965.94|1971.87|1965.67|26
1653989620000|2022-05-31 09:33:40|1972.14|1965.94|1971.87|1965.67|1972.14|1965.94|1971.87|1965.67|18
1653989630000|2022-05-31 09:33:50|1971.71|1965.51|1971.02|1964.82|1971.71|1965.51|1970.84|1964.64|31
1653989640000|2022-05-31 09:34:00|1970.92|1964.72|1971.09|1964.89|1971.1|1964.9|1970.92|1964.72|24
1653989650000|2022-05-31 09:34:10|1971.1|1964.9|1970.46|1964.26|1971.1|1964.9|1970.22|1964.02|30
1653989660000|2022-05-31 09:34:20|1970.21|1964.01|1969.4|1963.2|1970.24|1964.04|1969.4|1963.2|33
1653989670000|2022-05-31 09:34:30|1969.32|1963.12|1968.99|1962.79|1969.32|1963.12|1968.8|1962.6|36
1653989680000|2022-05-31 09:34:40|1968.98|1962.78|1968.63|1962.43|1969|1962.8|1968.63|1962.43|30
1653989690000|2022-05-31 09:34:50|1968.61|1962.41|1969.19|1962.99|1969.46|1963.26|1968.61|1962.41|29
1653989700000|2022-05-31 09:35:00|1969.18|1962.98|1968.36|1962.16|1969.25|1963.05|1968.33|1962.13|32
1653989710000|2022-05-31 09:35:10|1968.42|1962.22|1968.82|1962.62|1968.94|1962.74|1968.42|1962.22|30
1653989720000|2022-05-31 09:35:20|1968.89|1962.69|1967.75|1961.55|1968.94|1962.74|1967.75|1961.55|30
1653989730000|2022-05-31 09:35:30|1967.95|1961.75|1965.79|1959.59|1967.95|1961.75|1965.79|1959.59|36
1653989740000|2022-05-31 09:35:40|1965.77|1959.57|1965.55|1959.35|1965.8|1959.6|1965.21|1959.01|32
1653989750000|2022-05-31 09:35:50|1965.72|1959.52|1965.62|1959.42|1965.8|1959.6|1965.34|1959.14|29
1653989760000|2022-05-31 09:36:00|1965.7|1959.5|1965.33|1959.13|1965.8|1959.6|1965.12|1958.92|31
1653989770000|2022-05-31 09:36:10|1965.22|1959.02|1965.84|1959.64|1965.84|1959.64|1964.99|1958.79|27
1653989780000|2022-05-31 09:36:20|1965.86|1959.66|1964.79|1958.59|1966|1959.8|1964.79|1958.59|25
1653989790000|2022-05-31 09:36:30|1964.76|1958.56|1965.83|1959.63|1966.36|1960.16|1964.52|1958.32|38
1653989800000|2022-05-31 09:36:40|1965.84|1959.64|1965.76|1959.56|1965.84|1959.64|1965.57|1959.37|36
1653989810000|2022-05-31 09:36:50|1965.7|1959.5|1965.32|1959.12|1966.05|1959.85|1965.32|1959.12|35
1653989820000|2022-05-31 09:37:00|1965.27|1959.07|1964.51|1958.31|1965.27|1959.07|1964.2|1958|33
1653989830000|2022-05-31 09:37:10|1964.42|1958.22|1963.94|1957.74|1964.53|1958.33|1963.94|1957.74|28
1653989840000|2022-05-31 09:37:20|1963.9|1957.7|1963.98|1957.78|1964.3|1958.1|1963.82|1957.62|32
1653989850000|2022-05-31 09:37:30|1963.96|1957.76|1964.71|1958.51|1964.91|1958.71|1963.8|1957.6|39
1653989860000|2022-05-31 09:37:40|1964.73|1958.53|1964.4|1958.2|1964.73|1958.53|1963.85|1957.65|29
1653989870000|2022-05-31 09:37:50|1964.43|1958.23|1964.03|1957.83|1964.97|1958.77|1963.99|1957.79|29
1653989880000|2022-05-31 09:38:00|1964.12|1957.92|1964.31|1958.11|1964.31|1958.11|1963.78|1957.58|34
1653989890000|2022-05-31 09:38:10|1964.06|1957.86|1963.95|1957.75|1964.07|1957.87|1963.74|1957.54|18
1653989900000|2022-05-31 09:38:20|1963.99|1957.79|1964.07|1957.87|1964.12|1957.92|1963.9|1957.7|20
1653989910000|2022-05-31 09:38:30|1964.06|1957.86|1964.05|1957.85|1964.38|1958.18|1963.75|1957.55|26
1653989920000|2022-05-31 09:38:40|1964.04|1957.84|1963.23|1957.03|1964.04|1957.84|1962.7|1956.5|36
1653989930000|2022-05-31 09:38:50|1963.12|1956.92|1963.11|1956.91|1963.52|1957.32|1962.96|1956.76|25
1653989940000|2022-05-31 09:39:00|1963.09|1956.89|1963.71|1957.51|1963.81|1957.61|1962.87|1956.67|32
1653989950000|2022-05-31 09:39:10|1963.73|1957.53|1965.16|1958.96|1965.29|1959.09|1963.53|1957.33|32
1653989960000|2022-05-31 09:39:20|1965.25|1959.05|1964.57|1958.37|1965.25|1959.05|1964.43|1958.23|35
1653989970000|2022-05-31 09:39:30|1964.5|1958.3|1964.33|1958.13|1965.07|1958.87|1964.28|1958.08|32
1653989980000|2022-05-31 09:39:40|1964.27|1958.07|1964|1957.8|1964.52|1958.32|1963.99|1957.79|29
1653989990000|2022-05-31 09:39:50|1963.97|1957.77|1964.4|1958.2|1964.72|1958.52|1963.96|1957.76|28
1653990000000|2022-05-31 09:40:00|1964.7|1958.5|1966.41|1960.21|1966.46|1960.26|1964.45|1958.25|37
1653990010000|2022-05-31 09:40:10|1965.98|1959.78|1965.25|1959.05|1966.46|1960.26|1965.23|1959.03|37
1653990020000|2022-05-31 09:40:20|1965.23|1959.03|1964.82|1958.62|1965.23|1959.03|1964.77|1958.57|23
1653990030000|2022-05-31 09:40:30|1964.84|1958.64|1964.97|1958.77|1965.01|1958.81|1964.62|1958.42|25
1653990040000|2022-05-31 09:40:40|1964.99|1958.79|1964.78|1958.58|1965.05|1958.85|1964.65|1958.45|34
1653990050000|2022-05-31 09:40:50|1964.79|1958.59|1964.22|1958.02|1964.98|1958.78|1964.22|1958.02|29
1653990060000|2022-05-31 09:41:00|1964.26|1958.06|1965.17|1958.97|1965.5|1959.3|1964.26|1958.06|33
1653990070000|2022-05-31 09:41:10|1965.18|1958.98|1964.84|1958.64|1965.18|1958.98|1964.84|1958.64|38
1653990080000|2022-05-31 09:41:20|1964.66|1958.46|1965.58|1959.38|1965.66|1959.46|1963.84|1957.64|35
1653990090000|2022-05-31 09:41:30|1965.63|1959.43|1965.09|1958.89|1965.63|1959.43|1964.9|1958.7|34
1653990100000|2022-05-31 09:41:40|1965.31|1959.11|1965.05|1958.85|1965.31|1959.11|1964.76|1958.56|31
1653990110000|2022-05-31 09:41:50|1965.04|1958.84|1964.77|1958.57|1965.04|1958.84|1964.58|1958.38|32
1653990120000|2022-05-31 09:42:00|1964.76|1958.56|1964.79|1958.59|1964.94|1958.74|1964.38|1958.18|29
1653990130000|2022-05-31 09:42:10|1964.78|1958.58|1964.07|1957.87|1964.8|1958.6|1963.87|1957.67|37
1653990140000|2022-05-31 09:42:20|1964|1957.8|1964.19|1957.99|1964.33|1958.13|1963.91|1957.71|29
1653990150000|2022-05-31 09:42:30|1964.22|1958.02|1964.32|1958.12|1964.32|1958.12|1963.82|1957.62|33
1653990160000|2022-05-31 09:42:40|1963.94|1957.74|1965.27|1959.07|1965.4|1959.2|1963.55|1957.35|37
1653990170000|2022-05-31 09:42:50|1965.14|1958.94|1965.41|1959.21|1966.68|1960.48|1965.14|1958.94|34
1653990180000|2022-05-31 09:43:00|1965.33|1959.13|1966.35|1960.15|1966.56|1960.36|1965.23|1959.03|34
1653990190000|2022-05-31 09:43:10|1966.58|1960.38|1966.84|1960.64|1966.93|1960.73|1965.94|1959.74|34
1653990200000|2022-05-31 09:43:20|1966.8|1960.6|1965.89|1959.69|1966.8|1960.6|1965.89|1959.69|32
1653990210000|2022-05-31 09:43:30|1965.93|1959.73|1965.36|1959.16|1966.41|1960.21|1965.36|1959.16|35
1653990220000|2022-05-31 09:43:40|1965.41|1959.21|1965.39|1959.19|1966.08|1959.88|1965.34|1959.14|29
1653990230000|2022-05-31 09:43:50|1965.38|1959.18|1964.78|1958.58|1965.54|1959.34|1964.78|1958.58|38
1653990240000|2022-05-31 09:44:00|1964.96|1958.76|1965.14|1958.94|1965.39|1959.19|1964.57|1958.37|30
1653990250000|2022-05-31 09:44:10|1965.27|1959.07|1965.97|1959.77|1966.13|1959.93|1964.58|1958.38|36
1653990260000|2022-05-31 09:44:20|1965.87|1959.67|1965.93|1959.73|1966.03|1959.83|1965.63|1959.43|28
1653990270000|2022-05-31 09:44:30|1965.73|1959.53|1965.07|1958.87|1965.91|1959.71|1964.94|1958.74|26
1653990280000|2022-05-31 09:44:40|1965.08|1958.88|1965.03|1958.83|1965.39|1959.19|1964.94|1958.74|23
1653990290000|2022-05-31 09:44:50|1965.01|1958.81|1965.23|1959.03|1965.34|1959.14|1964.9|1958.7|24
1653990300000|2022-05-31 09:45:00|1965.03|1958.83|1964.36|1958.16|1965.25|1959.05|1964.03|1957.83|31
1653990310000|2022-05-31 09:45:10|1964.51|1958.31|1965.37|1959.17|1966.08|1959.88|1964.44|1958.24|35
1653990320000|2022-05-31 09:45:20|1965.36|1959.16|1965.03|1958.83|1965.36|1959.16|1964.46|1958.26|35
1653990330000|2022-05-31 09:45:30|1964.89|1958.69|1965.81|1959.61|1966.1|1959.9|1964.89|1958.69|25
1653990340000|2022-05-31 09:45:40|1965.94|1959.74|1965.96|1959.76|1965.96|1959.76|1965.63|1959.43|30
1653990350000|2022-05-31 09:45:50|1965.77|1959.57|1965.77|1959.57|1966.02|1959.82|1965.73|1959.53|19
1653990360000|2022-05-31 09:46:00|1966.22|1960.02|1966.51|1960.31|1966.88|1960.68|1966.22|1960.02|22
1653990370000|2022-05-31 09:46:10|1966.49|1960.29|1966.68|1960.48|1966.68|1960.48|1966.33|1960.13|23
1653990380000|2022-05-31 09:46:20|1966.49|1960.29|1967.44|1961.24|1967.53|1961.33|1966.44|1960.24|31
1653990390000|2022-05-31 09:46:30|1967.53|1961.33|1967.55|1961.35|1968.04|1961.84|1967.4|1961.2|27
1653990400000|2022-05-31 09:46:40|1967.06|1960.86|1966.91|1960.71|1967.06|1960.86|1965.91|1959.71|33
1653990410000|2022-05-31 09:46:50|1966.78|1960.58|1967.18|1960.98|1967.42|1961.22|1966.72|1960.52|36
1653990420000|2022-05-31 09:47:00|1967.24|1961.04|1967.31|1961.11|1967.38|1961.18|1966.56|1960.36|32
1653990430000|2022-05-31 09:47:10|1968.04|1961.84|1967.64|1961.44|1968.36|1962.16|1967.6|1961.4|28
1653990440000|2022-05-31 09:47:20|1967.63|1961.43|1966.24|1960.04|1967.73|1961.53|1966.23|1960.03|32
1653990450000|2022-05-31 09:47:30|1966.23|1960.03|1966.29|1960.09|1966.59|1960.39|1966.1|1959.9|28
1653990460000|2022-05-31 09:47:40|1966.28|1960.08|1965.82|1959.62|1966.31|1960.11|1965.72|1959.52|34
1653990470000|2022-05-31 09:47:50|1965.81|1959.61|1966.23|1960.03|1966.46|1960.26|1965.76|1959.56|26
1653990480000|2022-05-31 09:48:00|1966.18|1959.98|1966.1|1959.9|1966.46|1960.26|1966.1|1959.9|22
1653990490000|2022-05-31 09:48:10|1966.09|1959.89|1966.21|1960.01|1966.25|1960.05|1966.09|1959.89|22
1653990500000|2022-05-31 09:48:20|1966.44|1960.24|1966.16|1959.96|1966.44|1960.24|1966.12|1959.92|32
1653990510000|2022-05-31 09:48:30|1966.23|1960.03|1966.23|1960.03|1966.27|1960.07|1966.2|1960|27
1653990520000|2022-05-31 09:48:40|1966.22|1960.02|1966.27|1960.07|1966.45|1960.25|1965.92|1959.72|30
1653990530000|2022-05-31 09:48:50|1966.32|1960.12|1965.09|1958.89|1966.32|1960.12|1965.05|1958.85|32
1653990540000|2022-05-31 09:49:00|1965.07|1958.87|1965.58|1959.38|1965.68|1959.48|1964.98|1958.78|28
1653990550000|2022-05-31 09:49:10|1965.45|1959.25|1966.49|1960.29|1966.74|1960.54|1965.45|1959.25|35
1653990560000|2022-05-31 09:49:20|1966.54|1960.34|1966.31|1960.11|1966.76|1960.56|1966.17|1959.97|24
1653990570000|2022-05-31 09:49:30|1966.34|1960.14|1966.56|1960.36|1966.58|1960.38|1966.29|1960.09|27
1653990580000|2022-05-31 09:49:40|1966.34|1960.14|1966.42|1960.22|1966.71|1960.51|1966.34|1960.14|35
1653990590000|2022-05-31 09:49:50|1966.43|1960.23|1966.55|1960.35|1966.64|1960.44|1966.38|1960.18|23
1653990600000|2022-05-31 09:50:00|1966.43|1960.23|1966.44|1960.24|1966.8|1960.6|1966.36|1960.16|31
1653990610000|2022-05-31 09:50:10|1966.49|1960.29|1966.85|1960.65|1967|1960.8|1966.41|1960.21|28
1653990620000|2022-05-31 09:50:20|1966.84|1960.64|1966.65|1960.45|1966.87|1960.67|1966.53|1960.33|32
1653990630000|2022-05-31 09:50:30|1966.64|1960.44|1968.1|1961.9|1968.1|1961.9|1966.63|1960.43|29
1653990640000|2022-05-31 09:50:40|1968.38|1962.18|1967.78|1961.58|1968.38|1962.18|1967.68|1961.48|32
1653990650000|2022-05-31 09:50:50|1967.68|1961.48|1967.65|1961.45|1967.89|1961.69|1967.65|1961.45|27
1653990660000|2022-05-31 09:51:00|1967.77|1961.57|1966.91|1960.71|1967.92|1961.72|1966.81|1960.61|27
1653990670000|2022-05-31 09:51:10|1966.93|1960.73|1966.77|1960.57|1966.97|1960.77|1966.7|1960.5|30
1653990680000|2022-05-31 09:51:20|1966.85|1960.65|1966.7|1960.5|1966.85|1960.65|1966.69|1960.49|23
1653990690000|2022-05-31 09:51:30|1966.72|1960.52|1967.26|1961.06|1967.4|1961.2|1966.72|1960.52|22
1653990700000|2022-05-31 09:51:40|1967.27|1961.07|1967.03|1960.83|1967.27|1961.07|1966.87|1960.67|24
1653990710000|2022-05-31 09:51:50|1966.99|1960.79|1967.01|1960.81|1967.03|1960.83|1966.89|1960.69|27
1653990720000|2022-05-31 09:52:00|1967|1960.8|1966.42|1960.22|1967|1960.8|1965.8|1959.6|31
1653990730000|2022-05-31 09:52:10|1966.44|1960.24|1966.89|1960.69|1966.97|1960.77|1966.42|1960.22|31
1653990740000|2022-05-31 09:52:20|1966.51|1960.31|1966.58|1960.38|1966.79|1960.59|1966.43|1960.23|26
1653990750000|2022-05-31 09:52:30|1966.59|1960.39|1966.53|1960.33|1966.77|1960.57|1966.46|1960.26|32
1653990760000|2022-05-31 09:52:40|1966.58|1960.38|1966.48|1960.28|1967.15|1960.95|1966.41|1960.21|34
1653990770000|2022-05-31 09:52:50|1966.46|1960.26|1966.27|1960.07|1966.46|1960.26|1966.23|1960.03|22
1653990780000|2022-05-31 09:53:00|1966.25|1960.05|1966.79|1960.59|1966.83|1960.63|1966.25|1960.05|26
1653990790000|2022-05-31 09:53:10|1966.8|1960.6|1967.28|1961.08|1967.37|1961.17|1966.8|1960.6|27
1653990800000|2022-05-31 09:53:20|1967.25|1961.05|1967.42|1961.22|1967.68|1961.48|1967.24|1961.04|23
1653990810000|2022-05-31 09:53:30|1967.32|1961.12|1966.4|1960.2|1967.34|1961.14|1966.36|1960.16|32
1653990820000|2022-05-31 09:53:40|1966.42|1960.22|1966.39|1960.19|1966.53|1960.33|1966.39|1960.19|22
1653990830000|2022-05-31 09:53:50|1966.35|1960.15|1966.11|1959.91|1966.35|1960.15|1965.7|1959.5|25
1653990840000|2022-05-31 09:54:00|1966.13|1959.93|1966.24|1960.04|1966.31|1960.11|1965.99|1959.79|25
1653990850000|2022-05-31 09:54:10|1966.2|1960|1965.93|1959.73|1966.24|1960.04|1965.93|1959.73|27
1653990860000|2022-05-31 09:54:20|1965.78|1959.58|1966.03|1959.83|1966.04|1959.84|1965.77|1959.57|28
1653990870000|2022-05-31 09:54:30|1966|1959.8|1965.98|1959.78|1966.13|1959.93|1965.98|1959.78|18
1653990880000|2022-05-31 09:54:40|1966.16|1959.96|1966|1959.8|1966.16|1959.96|1965.97|1959.77|23
1653990890000|2022-05-31 09:54:50|1965.99|1959.79|1966.02|1959.82|1966.07|1959.87|1965.98|1959.78|15
1653990900000|2022-05-31 09:55:00|1965.97|1959.77|1964.33|1958.13|1965.97|1959.77|1963.93|1957.73|36
1653990910000|2022-05-31 09:55:10|1964.34|1958.14|1964.63|1958.43|1964.82|1958.62|1964.24|1958.04|33
1653990920000|2022-05-31 09:55:20|1964.54|1958.34|1964.64|1958.44|1964.76|1958.56|1964.54|1958.34|24
1653990930000|2022-05-31 09:55:30|1964.73|1958.53|1964.67|1958.47|1964.77|1958.57|1964.54|1958.34|22
1653990940000|2022-05-31 09:55:40|1964.64|1958.44|1964.68|1958.48|1964.74|1958.54|1964.47|1958.27|33
1653990950000|2022-05-31 09:55:50|1964.61|1958.41|1965.02|1958.82|1965.03|1958.83|1964.49|1958.29|33
1653990960000|2022-05-31 09:56:00|1964.95|1958.75|1965.88|1959.68|1965.95|1959.75|1964.91|1958.71|31
1653990970000|2022-05-31 09:56:10|1965.87|1959.67|1965.65|1959.45|1965.87|1959.67|1965.04|1958.84|34
1653990980000|2022-05-31 09:56:20|1965.63|1959.43|1965.58|1959.38|1965.69|1959.49|1965.54|1959.34|27
1653990990000|2022-05-31 09:56:30|1965.59|1959.39|1964.84|1958.64|1966.08|1959.88|1964.71|1958.51|37
1653991000000|2022-05-31 09:56:40|1965.03|1958.83|1965.06|1958.86|1965.14|1958.94|1964.92|1958.72|35
1653991010000|2022-05-31 09:56:50|1965.07|1958.87|1965.34|1959.14|1965.4|1959.2|1965.02|1958.82|29
1653991020000|2022-05-31 09:57:00|1965.41|1959.21|1965.23|1959.03|1965.41|1959.21|1965.21|1959.01|32
1653991030000|2022-05-31 09:57:10|1965.28|1959.08|1964.68|1958.48|1965.28|1959.08|1964.52|1958.32|32
1653991040000|2022-05-31 09:57:20|1964.67|1958.47|1964.47|1958.27|1964.67|1958.47|1964.04|1957.84|34
1653991050000|2022-05-31 09:57:30|1964.5|1958.3|1964.54|1958.34|1964.61|1958.41|1964.47|1958.27|25
1653991060000|2022-05-31 09:57:40|1964.57|1958.37|1964.29|1958.09|1964.63|1958.43|1964.09|1957.89|32
1653991070000|2022-05-31 09:57:50|1964.31|1958.11|1966.05|1959.85|1966.15|1959.95|1963.47|1957.27|32
1653991080000|2022-05-31 09:58:00|1966.08|1959.88|1965.97|1959.77|1966.08|1959.88|1965.59|1959.39|33
1653991090000|2022-05-31 09:58:10|1966.16|1959.96|1967.81|1961.61|1967.81|1961.61|1965.95|1959.75|38
1653991100000|2022-05-31 09:58:20|1967.93|1961.73|1968.9|1962.7|1968.92|1962.72|1967.82|1961.62|32
1653991110000|2022-05-31 09:58:30|1968.89|1962.69|1969.29|1963.09|1969.39|1963.19|1968.67|1962.47|35
1653991120000|2022-05-31 09:58:40|1969.22|1963.02|1968.73|1962.53|1969.39|1963.19|1968.71|1962.51|35
1653991130000|2022-05-31 09:58:50|1968.68|1962.48|1968.42|1962.22|1968.68|1962.48|1968.29|1962.09|24
1653991140000|2022-05-31 09:59:00|1968.39|1962.19|1968.54|1962.34|1969.03|1962.83|1968.36|1962.16|31
1653991150000|2022-05-31 09:59:10|1968.42|1962.22|1968.87|1962.67|1968.95|1962.75|1968.42|1962.22|21
1653991160000|2022-05-31 09:59:20|1968.92|1962.72|1968.74|1962.54|1968.92|1962.72|1968.69|1962.49|11
1653991170000|2022-05-31 09:59:30|1968.69|1962.49|1968.04|1961.84|1968.86|1962.66|1968.04|1961.84|33
1653991180000|2022-05-31 09:59:40|1967.99|1961.79|1967.94|1961.74|1968.12|1961.92|1967.85|1961.65|32
1653991190000|2022-05-31 09:59:50|1967.91|1961.71|1966.75|1960.55|1967.93|1961.73|1966.63|1960.43|34
1653991200000|2022-05-31 10:00:00|1966.76|1960.56|1968.31|1962.11|1968.31|1962.11|1966.46|1960.26|37
1653991210000|2022-05-31 10:00:10|1968.21|1962.01|1968.21|1962.01|1968.3|1962.1|1968.16|1961.96|30
1653991220000|2022-05-31 10:00:20|1967.96|1961.76|1968.03|1961.83|1968.07|1961.87|1967.85|1961.65|17
1653991230000|2022-05-31 10:00:30|1968.02|1961.82|1969.07|1962.87|1969.07|1962.87|1968.02|1961.82|24
1653991240000|2022-05-31 10:00:40|1969.02|1962.82|1969.13|1962.93|1969.23|1963.03|1968.79|1962.59|25
1653991250000|2022-05-31 10:00:50|1969.1|1962.9|1969.17|1962.97|1969.28|1963.08|1969.01|1962.81|33
1653991260000|2022-05-31 10:01:00|1969.16|1962.96|1969.08|1962.88|1969.47|1963.27|1969.01|1962.81|37
1653991270000|2022-05-31 10:01:10|1969.1|1962.9|1969.02|1962.82|1969.17|1962.97|1968.94|1962.74|26
1653991280000|2022-05-31 10:01:20|1969.16|1962.96|1969.14|1962.94|1969.6|1963.4|1969.01|1962.81|28
1653991290000|2022-05-31 10:01:30|1969.28|1963.08|1969.43|1963.23|1969.69|1963.49|1969.28|1963.08|29
1653991300000|2022-05-31 10:01:40|1969.41|1963.21|1968.32|1962.12|1969.41|1963.21|1968.24|1962.04|34
1653991310000|2022-05-31 10:01:50|1968.38|1962.18|1968.81|1962.61|1968.83|1962.63|1968.29|1962.09|31
1653991320000|2022-05-31 10:02:00|1968.78|1962.58|1968.88|1962.68|1969.47|1963.27|1968.78|1962.58|22
1653991330000|2022-05-31 10:02:10|1968.97|1962.77|1969.26|1963.06|1969.33|1963.13|1968.95|1962.75|27
1653991340000|2022-05-31 10:02:20|1969.23|1963.03|1969.24|1963.04|1969.24|1963.04|1969.08|1962.88|22
1653991350000|2022-05-31 10:02:30|1969.23|1963.03|1969.22|1963.02|1969.38|1963.18|1969.15|1962.95|25
1653991360000|2022-05-31 10:02:40|1969.23|1963.03|1968.9|1962.7|1969.38|1963.18|1968.84|1962.64|26
1653991370000|2022-05-31 10:02:50|1968.85|1962.65|1969.05|1962.85|1969.21|1963.01|1968.84|1962.64|26
1653991380000|2022-05-31 10:03:00|1969.04|1962.84|1967.98|1961.78|1969.19|1962.99|1967.58|1961.38|35
1653991390000|2022-05-31 10:03:10|1967.93|1961.73|1969.27|1963.07|1969.68|1963.48|1967.82|1961.62|35
1653991400000|2022-05-31 10:03:20|1969.29|1963.09|1968.85|1962.65|1969.44|1963.24|1968.85|1962.65|31
1653991410000|2022-05-31 10:03:30|1968.87|1962.67|1968.54|1962.34|1968.97|1962.77|1968.45|1962.25|21
1653991420000|2022-05-31 10:03:40|1968.52|1962.32|1968.04|1961.84|1968.68|1962.48|1967.57|1961.37|37
1653991430000|2022-05-31 10:03:50|1968.02|1961.82|1968.04|1961.84|1968.04|1961.84|1967.98|1961.78|9
1653991440000|2022-05-31 10:04:00|1968.02|1961.82|1966.56|1960.36|1968.02|1961.82|1966.56|1960.36|26
1653991450000|2022-05-31 10:04:10|1966.28|1960.08|1966.34|1960.14|1966.57|1960.37|1966.28|1960.08|28
1653991460000|2022-05-31 10:04:20|1966.33|1960.13|1967.02|1960.82|1967.13|1960.93|1966.3|1960.1|34
1653991470000|2022-05-31 10:04:30|1967.01|1960.81|1965.95|1959.75|1967.01|1960.81|1965.95|1959.75|38
1653991480000|2022-05-31 10:04:40|1965.82|1959.62|1965.58|1959.38|1965.97|1959.77|1965.55|1959.35|37
1653991490000|2022-05-31 10:04:50|1965.61|1959.41|1965.59|1959.39|1965.65|1959.45|1965.44|1959.24|33
1653991500000|2022-05-31 10:05:00|1965.6|1959.4|1965.4|1959.2|1965.61|1959.41|1965.4|1959.2|33
1653991510000|2022-05-31 10:05:10|1965.41|1959.21|1965.45|1959.25|1965.51|1959.31|1965.28|1959.08|27
1653991520000|2022-05-31 10:05:20|1965.46|1959.26|1965.3|1959.1|1965.54|1959.34|1965.13|1958.93|27
1653991530000|2022-05-31 10:05:30|1965.03|1958.83|1964.16|1957.96|1965.29|1959.09|1964.16|1957.96|24
1653991540000|2022-05-31 10:05:40|1964.26|1958.06|1963.47|1957.27|1964.63|1958.43|1963.37|1957.17|31
1653991550000|2022-05-31 10:05:50|1963.74|1957.54|1964.14|1957.94|1964.24|1958.04|1963.71|1957.51|19
1653991560000|2022-05-31 10:06:00|1964.08|1957.88|1965.33|1959.13|1965.53|1959.33|1964.08|1957.88|27
1653991570000|2022-05-31 10:06:10|1965.31|1959.11|1964.93|1958.73|1965.31|1959.11|1964.93|1958.73|24
1653991580000|2022-05-31 10:06:20|1965|1958.8|1963.71|1957.51|1965.14|1958.94|1963.71|1957.51|27
1653991590000|2022-05-31 10:06:30|1963.69|1957.49|1963.86|1957.66|1964.18|1957.98|1963.69|1957.49|27
1653991600000|2022-05-31 10:06:40|1963.9|1957.7|1964.29|1958.09|1964.3|1958.1|1963.78|1957.58|26
1653991610000|2022-05-31 10:06:50|1964.22|1958.02|1964.2|1958|1964.23|1958.03|1964.11|1957.91|21
1653991620000|2022-05-31 10:07:00|1964.16|1957.96|1963.98|1957.78|1964.22|1958.02|1963.9|1957.7|32
1653991630000|2022-05-31 10:07:10|1963.99|1957.79|1963.88|1957.68|1964.15|1957.95|1963.88|1957.68|27
1653991640000|2022-05-31 10:07:20|1963.91|1957.71|1965.97|1959.77|1966.02|1959.82|1963.91|1957.71|32
1653991650000|2022-05-31 10:07:30|1965.9|1959.7|1964.8|1958.6|1966.11|1959.91|1964.76|1958.56|33
1653991660000|2022-05-31 10:07:40|1964.74|1958.54|1964.66|1958.46|1964.78|1958.58|1964.64|1958.44|28
1653991670000|2022-05-31 10:07:50|1964.67|1958.47|1964.71|1958.51|1964.77|1958.57|1964.67|1958.47|18
1653991680000|2022-05-31 10:08:00|1964.75|1958.55|1964.75|1958.55|1964.79|1958.59|1964.71|1958.51|17
1653991690000|2022-05-31 10:08:10|1964.74|1958.54|1965.85|1959.65|1965.85|1959.65|1964.74|1958.54|23
1653991700000|2022-05-31 10:08:20|1966.09|1959.89|1966.91|1960.71|1966.91|1960.71|1965.93|1959.73|27
1653991710000|2022-05-31 10:08:30|1966.9|1960.7|1967.05|1960.85|1967.11|1960.91|1966.85|1960.65|32
1653991720000|2022-05-31 10:08:40|1967.07|1960.87|1968.22|1962.02|1968.56|1962.36|1967.07|1960.87|26
1653991730000|2022-05-31 10:08:50|1968.23|1962.03|1969.3|1963.1|1969.3|1963.1|1968.18|1961.98|24
1653991740000|2022-05-31 10:09:00|1969.33|1963.13|1970.38|1964.18|1970.45|1964.25|1969.33|1963.13|22
1653991750000|2022-05-31 10:09:10|1969.25|1963.05|1970.25|1964.05|1970.29|1964.09|1969.25|1963.05|23
1653991760000|2022-05-31 10:09:20|1970.27|1964.07|1969.33|1963.13|1970.31|1964.11|1969.13|1962.93|24
1653991770000|2022-05-31 10:09:30|1969.34|1963.14|1969.35|1963.15|1969.4|1963.2|1969.13|1962.93|14
1653991780000|2022-05-31 10:09:40|1969.13|1962.93|1969.39|1963.19|1970.01|1963.81|1969.13|1962.93|32
1653991790000|2022-05-31 10:09:50|1969.41|1963.21|1971.03|1964.83|1971.39|1965.19|1969.41|1963.21|28
1653991800000|2022-05-31 10:10:00|1971.36|1965.16|1970.93|1964.73|1971.36|1965.16|1970.74|1964.54|21
1653991810000|2022-05-31 10:10:10|1970.79|1964.59|1970.79|1964.59|1970.94|1964.74|1970.7|1964.5|30
1653991820000|2022-05-31 10:10:20|1970.76|1964.56|1970.75|1964.55|1970.8|1964.6|1970.64|1964.44|26
1653991830000|2022-05-31 10:10:30|1970.74|1964.54|1970.71|1964.51|1970.75|1964.55|1970.58|1964.38|18
1653991840000|2022-05-31 10:10:40|1970.73|1964.53|1970.99|1964.79|1970.99|1964.79|1970.64|1964.44|34
1653991850000|2022-05-31 10:10:50|1971.13|1964.93|1971.6|1965.4|1971.6|1965.4|1971.02|1964.82|25
1653991860000|2022-05-31 10:11:00|1971.59|1965.39|1972.31|1966.11|1972.43|1966.23|1971.48|1965.28|30
1653991870000|2022-05-31 10:11:10|1972.62|1966.42|1972.94|1966.74|1972.94|1966.74|1972.22|1966.02|30
1653991880000|2022-05-31 10:11:20|1972.79|1966.59|1972.88|1966.68|1972.88|1966.68|1972.59|1966.39|29
1653991890000|2022-05-31 10:11:30|1972.87|1966.67|1972.28|1966.08|1973.07|1966.87|1972.13|1965.93|31
1653991900000|2022-05-31 10:11:40|1972.11|1965.91|1971.76|1965.56|1972.24|1966.04|1971.76|1965.56|28
1653991910000|2022-05-31 10:11:50|1971.78|1965.58|1972|1965.8|1972|1965.8|1971.34|1965.14|31
1653991920000|2022-05-31 10:12:00|1971.97|1965.77|1972.21|1966.01|1972.49|1966.29|1971.95|1965.75|29
1653991930000|2022-05-31 10:12:10|1972.23|1966.03|1972.55|1966.35|1972.56|1966.36|1972.23|1966.03|24
1653991940000|2022-05-31 10:12:20|1972.61|1966.41|1972.6|1966.4|1972.85|1966.65|1972.5|1966.3|28
1653991950000|2022-05-31 10:12:30|1972.68|1966.48|1972.72|1966.52|1972.85|1966.65|1972.49|1966.29|28
1653991960000|2022-05-31 10:12:40|1972.78|1966.58|1974.53|1968.33|1974.53|1968.33|1972.6|1966.4|31
1653991970000|2022-05-31 10:12:50|1974.55|1968.35|1974.26|1968.06|1975.13|1968.93|1974.1|1967.9|32
1653991980000|2022-05-31 10:13:00|1974.24|1968.04|1974.3|1968.1|1974.43|1968.23|1973.11|1966.91|36
1653991990000|2022-05-31 10:13:10|1974.38|1968.18|1974.39|1968.19|1974.79|1968.59|1973.56|1967.36|39
1653992000000|2022-05-31 10:13:20|1974.4|1968.2|1973.84|1967.64|1974.4|1968.2|1973.82|1967.62|33
1653992010000|2022-05-31 10:13:30|1973.86|1967.66|1973.96|1967.76|1974.16|1967.96|1973.81|1967.61|31
1653992020000|2022-05-31 10:13:40|1974.05|1967.85|1974.03|1967.83|1974.08|1967.88|1973.97|1967.77|24
1653992030000|2022-05-31 10:13:50|1974.04|1967.84|1974.02|1967.82|1974.14|1967.94|1973.93|1967.73|24
1653992040000|2022-05-31 10:14:00|1973.88|1967.68|1974.36|1968.16|1974.82|1968.62|1973.88|1967.68|32
1653992050000|2022-05-31 10:14:10|1974.3|1968.1|1974.63|1968.43|1974.63|1968.43|1974.23|1968.03|22
1653992060000|2022-05-31 10:14:20|1974.32|1968.12|1974.3|1968.1|1974.94|1968.74|1974.18|1967.98|34
1653992070000|2022-05-31 10:14:30|1974.51|1968.31|1973.68|1967.48|1974.53|1968.33|1973.45|1967.25|35
1653992080000|2022-05-31 10:14:40|1973.71|1967.51|1974.26|1968.06|1974.63|1968.43|1973.71|1967.51|30
1653992090000|2022-05-31 10:14:50|1974.35|1968.15|1973.98|1967.78|1974.58|1968.38|1973.86|1967.66|29
1653992100000|2022-05-31 10:15:00|1973.97|1967.77|1973.17|1966.97|1975.33|1969.13|1973.16|1966.96|33
1653992110000|2022-05-31 10:15:10|1973.13|1966.93|1974.47|1968.27|1974.47|1968.27|1972.97|1966.77|31
1653992120000|2022-05-31 10:15:20|1974.81|1968.61|1974.69|1968.49|1975.24|1969.04|1973.73|1967.53|34
1653992130000|2022-05-31 10:15:30|1974.38|1968.18|1975.94|1969.74|1976.02|1969.82|1974.38|1968.18|33
1653992140000|2022-05-31 10:15:40|1976|1969.8|1976.61|1970.41|1976.83|1970.63|1975.9|1969.7|27
1653992150000|2022-05-31 10:15:50|1976.66|1970.46|1976.97|1970.77|1977.25|1971.05|1976.58|1970.38|36
1653992160000|2022-05-31 10:16:00|1977.01|1970.81|1976.23|1970.03|1977.18|1970.98|1975.85|1969.65|32
1653992170000|2022-05-31 10:16:10|1976.38|1970.18|1975.83|1969.63|1976.38|1970.18|1975.67|1969.47|29
1653992180000|2022-05-31 10:16:20|1975.85|1969.65|1975.25|1969.05|1975.85|1969.65|1975.1|1968.9|33
1653992190000|2022-05-31 10:16:30|1975.22|1969.02|1975.97|1969.77|1975.97|1969.77|1975.15|1968.95|33
1653992200000|2022-05-31 10:16:40|1975.99|1969.79|1976.48|1970.28|1976.56|1970.36|1975.88|1969.68|34
1653992210000|2022-05-31 10:16:50|1976.45|1970.25|1976.02|1969.82|1976.56|1970.36|1976.02|1969.82|31
1653992220000|2022-05-31 10:17:00|1975.9|1969.7|1975.34|1969.14|1975.9|1969.7|1975.34|1969.14|35
1653992230000|2022-05-31 10:17:10|1975.26|1969.06|1975.06|1968.86|1975.33|1969.13|1974.83|1968.63|33
1653992240000|2022-05-31 10:17:20|1975.02|1968.82|1974.56|1968.36|1975.41|1969.21|1974.54|1968.34|33
1653992250000|2022-05-31 10:17:30|1974.84|1968.64|1974.64|1968.44|1974.84|1968.64|1974.56|1968.36|27
1653992260000|2022-05-31 10:17:40|1974.59|1968.39|1974.47|1968.27|1974.68|1968.48|1974.47|1968.27|25
1653992270000|2022-05-31 10:17:50|1974.53|1968.33|1974.68|1968.48|1974.71|1968.51|1974.33|1968.13|26
1653992280000|2022-05-31 10:18:00|1974.69|1968.49|1975.03|1968.83|1975.38|1969.18|1974.31|1968.11|35
1653992290000|2022-05-31 10:18:10|1975.07|1968.87|1975.59|1969.39|1975.59|1969.39|1974.85|1968.65|34
1653992300000|2022-05-31 10:18:20|1975.49|1969.29|1973.61|1967.41|1975.88|1969.68|1973.61|1967.41|39
1653992310000|2022-05-31 10:18:30|1973.51|1967.31|1974.32|1968.12|1974.52|1968.32|1973.48|1967.28|34
1653992320000|2022-05-31 10:18:40|1974.36|1968.16|1975.44|1969.24|1975.44|1969.24|1974.13|1967.93|35
1653992330000|2022-05-31 10:18:50|1975.59|1969.39|1973.54|1967.34|1975.63|1969.43|1973.24|1967.04|31
1653992340000|2022-05-31 10:19:00|1973.52|1967.32|1973.6|1967.4|1973.71|1967.51|1973.5|1967.3|33
1653992350000|2022-05-31 10:19:10|1973.66|1967.46|1972.77|1966.57|1973.69|1967.49|1972.62|1966.42|34
1653992360000|2022-05-31 10:19:20|1972.89|1966.69|1972.38|1966.18|1972.89|1966.69|1972.38|1966.18|32
1653992370000|2022-05-31 10:19:30|1972.5|1966.3|1972.36|1966.16|1972.5|1966.3|1972.24|1966.04|29
1653992380000|2022-05-31 10:19:40|1972.34|1966.14|1972.71|1966.51|1972.84|1966.64|1972.32|1966.12|33
1653992390000|2022-05-31 10:19:50|1972.67|1966.47|1972.42|1966.22|1972.76|1966.56|1972.23|1966.03|30
1653992400000|2022-05-31 10:20:00|1972.39|1966.19|1972.28|1966.08|1972.43|1966.23|1972.21|1966.01|29
1653992410000|2022-05-31 10:20:10|1972.29|1966.09|1972.4|1966.2|1972.53|1966.33|1972.29|1966.09|30
1653992420000|2022-05-31 10:20:20|1972.43|1966.23|1973.13|1966.93|1973.27|1967.07|1972.33|1966.13|25
1653992430000|2022-05-31 10:20:30|1973.16|1966.96|1972.59|1966.39|1973.2|1967|1972.37|1966.17|32
1653992440000|2022-05-31 10:20:40|1972.61|1966.41|1972.07|1965.87|1972.61|1966.41|1971.86|1965.66|25
1653992450000|2022-05-31 10:20:50|1972.09|1965.89|1971.73|1965.53|1972.09|1965.89|1971.61|1965.41|33
1653992460000|2022-05-31 10:21:00|1971.75|1965.55|1972.81|1966.61|1972.81|1966.61|1971.66|1965.46|34
1653992470000|2022-05-31 10:21:10|1972.66|1966.46|1973|1966.8|1973.3|1967.1|1972.47|1966.27|31
1653992480000|2022-05-31 10:21:20|1972.99|1966.79|1973|1966.8|1973.02|1966.82|1972.87|1966.67|29
1653992490000|2022-05-31 10:21:30|1973.01|1966.81|1971.62|1965.42|1973.15|1966.95|1971.59|1965.39|24
1653992500000|2022-05-31 10:21:40|1971.61|1965.41|1971.55|1965.35|1971.63|1965.43|1971.44|1965.24|23
1653992510000|2022-05-31 10:21:50|1971.51|1965.31|1971.48|1965.28|1971.54|1965.34|1971.38|1965.18|13
1653992520000|2022-05-31 10:22:00|1971.52|1965.32|1972.54|1966.34|1972.66|1966.46|1971.46|1965.26|28
1653992530000|2022-05-31 10:22:10|1972.48|1966.28|1972.39|1966.19|1972.54|1966.34|1972.3|1966.1|32
1653992540000|2022-05-31 10:22:20|1972.4|1966.2|1972.77|1966.57|1972.96|1966.76|1972.4|1966.2|29
1653992550000|2022-05-31 10:22:30|1972.76|1966.56|1972.63|1966.43|1972.8|1966.6|1972.49|1966.29|23
1653992560000|2022-05-31 10:22:40|1972.65|1966.45|1972.19|1965.99|1972.75|1966.55|1972.19|1965.99|27
1653992570000|2022-05-31 10:22:50|1972.18|1965.98|1972.56|1966.36|1972.57|1966.37|1972.18|1965.98|30
1653992580000|2022-05-31 10:23:00|1972.57|1966.37|1972.65|1966.45|1972.7|1966.5|1972.52|1966.32|33
1653992590000|2022-05-31 10:23:10|1972.66|1966.46|1972.3|1966.1|1972.69|1966.49|1971.93|1965.73|30
1653992600000|2022-05-31 10:23:20|1972.28|1966.08|1973.7|1967.5|1974.03|1967.83|1972.27|1966.07|30
1653992610000|2022-05-31 10:23:30|1973.69|1967.49|1972.47|1966.27|1973.69|1967.49|1972.44|1966.24|33
1653992620000|2022-05-31 10:23:40|1972.54|1966.34|1972.58|1966.38|1972.61|1966.41|1972.35|1966.15|35
1653992630000|2022-05-31 10:23:50|1972.6|1966.4|1972.65|1966.45|1972.67|1966.47|1972.45|1966.25|31
1653992640000|2022-05-31 10:24:00|1972.68|1966.48|1972.6|1966.4|1972.7|1966.5|1972.55|1966.35|22
1653992650000|2022-05-31 10:24:10|1972.69|1966.49|1973.29|1967.09|1973.78|1967.58|1972.67|1966.47|37
1653992660000|2022-05-31 10:24:20|1973.25|1967.05|1973.32|1967.12|1973.37|1967.17|1973.2|1967|27
1653992670000|2022-05-31 10:24:30|1973.33|1967.13|1973.38|1967.18|1973.51|1967.31|1973.26|1967.06|22
1653992680000|2022-05-31 10:24:40|1973.3|1967.1|1973.79|1967.59|1973.79|1967.59|1973.3|1967.1|30
1653992690000|2022-05-31 10:24:50|1973.77|1967.57|1973.7|1967.5|1973.83|1967.63|1973.66|1967.46|27
1653992700000|2022-05-31 10:25:00|1973.72|1967.52|1973.66|1967.46|1973.75|1967.55|1973.56|1967.36|23
1653992710000|2022-05-31 10:25:10|1973.61|1967.41|1973.88|1967.68|1973.91|1967.71|1973.49|1967.29|30
1653992720000|2022-05-31 10:25:20|1973.87|1967.67|1973.2|1967|1973.88|1967.68|1973.2|1967|27
1653992730000|2022-05-31 10:25:30|1973.22|1967.02|1973.17|1966.97|1973.44|1967.24|1972.89|1966.69|31
1653992740000|2022-05-31 10:25:40|1973.14|1966.94|1973.1|1966.9|1973.38|1967.18|1973.05|1966.85|29
1653992750000|2022-05-31 10:25:50|1973.13|1966.93|1973.31|1967.11|1973.49|1967.29|1973.13|1966.93|26
1653992760000|2022-05-31 10:26:00|1973.32|1967.12|1972.61|1966.41|1973.43|1967.23|1972.61|1966.41|25
1653992770000|2022-05-31 10:26:10|1972.75|1966.55|1972.75|1966.55|1972.9|1966.7|1972.55|1966.35|34
1653992780000|2022-05-31 10:26:20|1972.69|1966.49|1973.07|1966.87|1973.18|1966.98|1972.58|1966.38|27
1653992790000|2022-05-31 10:26:30|1973.18|1966.98|1972.99|1966.79|1973.51|1967.31|1972.87|1966.67|28
1653992800000|2022-05-31 10:26:40|1972.87|1966.67|1972.77|1966.57|1973|1966.8|1972.62|1966.42|30
1653992810000|2022-05-31 10:26:50|1972.78|1966.58|1973.61|1967.41|1973.88|1967.68|1972.7|1966.5|27
1653992820000|2022-05-31 10:27:00|1973.56|1967.36|1973.56|1967.36|1973.86|1967.66|1973.56|1967.36|19
1653992830000|2022-05-31 10:27:10|1973.59|1967.39|1973.27|1967.07|1973.77|1967.57|1973.14|1966.94|31
1653992840000|2022-05-31 10:27:20|1973.24|1967.04|1973.27|1967.07|1973.31|1967.11|1973.12|1966.92|25
1653992850000|2022-05-31 10:27:30|1973.2|1967|1973.3|1967.1|1973.3|1967.1|1973.19|1966.99|24
1653992860000|2022-05-31 10:27:40|1973.31|1967.11|1973.23|1967.03|1973.32|1967.12|1973.1|1966.9|26
1653992870000|2022-05-31 10:27:50|1973.22|1967.02|1973|1966.8|1973.22|1967.02|1972.75|1966.55|30
1653992880000|2022-05-31 10:28:00|1972.98|1966.78|1973.03|1966.83|1973.04|1966.84|1972.86|1966.66|8
1653992890000|2022-05-31 10:28:10|1973.04|1966.84|1973.49|1967.29|1973.49|1967.29|1972.87|1966.67|29
1653992900000|2022-05-31 10:28:20|1973.56|1967.36|1973.53|1967.33|1973.97|1967.77|1973.11|1966.91|29
1653992910000|2022-05-31 10:28:30|1973.34|1967.14|1972.59|1966.39|1973.35|1967.15|1972.58|1966.38|25
1653992920000|2022-05-31 10:28:40|1972.32|1966.12|1971.91|1965.71|1972.32|1966.12|1971.65|1965.45|23
1653992930000|2022-05-31 10:28:50|1971.7|1965.5|1972.86|1966.66|1972.94|1966.74|1971.64|1965.44|31
1653992940000|2022-05-31 10:29:00|1972.83|1966.63|1972.09|1965.89|1972.86|1966.66|1971.9|1965.7|34
1653992950000|2022-05-31 10:29:10|1972.08|1965.88|1971.59|1965.39|1972.08|1965.88|1971.52|1965.32|31
1653992960000|2022-05-31 10:29:20|1971.57|1965.37|1971.1|1964.9|1971.98|1965.78|1971.06|1964.86|31
1653992970000|2022-05-31 10:29:30|1971.09|1964.89|1971.05|1964.85|1971.22|1965.02|1971.03|1964.83|11
1653992980000|2022-05-31 10:29:40|1971.12|1964.92|1970.43|1964.23|1971.12|1964.92|1970.39|1964.19|26
1653992990000|2022-05-31 10:29:50|1970.39|1964.19|1971.03|1964.83|1971.28|1965.08|1970.39|1964.19|36
1653993000000|2022-05-31 10:30:00|1971.05|1964.85|1971.08|1964.88|1971.24|1965.04|1971.03|1964.83|28
1653993010000|2022-05-31 10:30:10|1971.15|1964.95|1972.08|1965.88|1972.56|1966.36|1971.15|1964.95|28
1653993020000|2022-05-31 10:30:20|1972.03|1965.83|1972.11|1965.91|1972.45|1966.25|1972.03|1965.83|14
1653993030000|2022-05-31 10:30:30|1972.2|1966|1972.18|1965.98|1972.25|1966.05|1972.12|1965.92|22
1653993040000|2022-05-31 10:30:40|1972.21|1966.01|1972.3|1966.1|1972.3|1966.1|1972.09|1965.89|8
1653993050000|2022-05-31 10:30:50|1972.33|1966.13|1972.72|1966.52|1973.47|1967.27|1972.13|1965.93|27
1653993060000|2022-05-31 10:31:00|1972.79|1966.59|1972.43|1966.23|1973.54|1967.34|1972.43|1966.23|31
1653993070000|2022-05-31 10:31:10|1973.46|1967.26|1973.58|1967.38|1974.39|1968.19|1972.58|1966.38|36
1653993080000|2022-05-31 10:31:20|1973.8|1967.6|1973.06|1966.86|1974.24|1968.04|1973.02|1966.82|25
1653993090000|2022-05-31 10:31:30|1972.93|1966.73|1972.94|1966.74|1973.17|1966.97|1972.93|1966.73|16
1653993100000|2022-05-31 10:31:40|1972.95|1966.75|1973.33|1967.13|1973.35|1967.15|1972.95|1966.75|19
1653993110000|2022-05-31 10:31:50|1973.38|1967.18|1972.56|1966.36|1973.44|1967.24|1972.39|1966.19|28
1653993120000|2022-05-31 10:32:00|1972.57|1966.37|1971.64|1965.44|1972.57|1966.37|1971.64|1965.44|23
1653993130000|2022-05-31 10:32:10|1971.59|1965.39|1972.15|1965.95|1972.22|1966.02|1971.59|1965.39|20
1653993140000|2022-05-31 10:32:20|1972.1|1965.9|1972.43|1966.23|1972.45|1966.25|1971.94|1965.74|24
1653993150000|2022-05-31 10:32:30|1972.42|1966.22|1971.65|1965.45|1972.43|1966.23|1971.6|1965.4|28
1653993160000|2022-05-31 10:32:40|1971.69|1965.49|1971.71|1965.51|1971.75|1965.55|1971.44|1965.24|24
1653993170000|2022-05-31 10:32:50|1971.79|1965.59|1971.52|1965.32|1971.79|1965.59|1971.44|1965.24|25
1653993180000|2022-05-31 10:33:00|1971.57|1965.37|1971.12|1964.92|1971.59|1965.39|1970.92|1964.72|33
1653993190000|2022-05-31 10:33:10|1970.91|1964.71|1970.89|1964.69|1971.16|1964.96|1970.89|1964.69|19
1653993200000|2022-05-31 10:33:20|1971.1|1964.9|1971.03|1964.83|1971.3|1965.1|1971.03|1964.83|27
1653993210000|2022-05-31 10:33:30|1971.02|1964.82|1970.38|1964.18|1971.15|1964.95|1970.35|1964.15|24
1653993220000|2022-05-31 10:33:40|1970.45|1964.25|1970.53|1964.33|1970.58|1964.38|1970.37|1964.17|15
1653993230000|2022-05-31 10:33:50|1970.51|1964.31|1970.7|1964.5|1970.78|1964.58|1970.39|1964.19|18
1653993240000|2022-05-31 10:34:00|1970.65|1964.45|1970.35|1964.15|1970.66|1964.46|1970.32|1964.12|25
1653993250000|2022-05-31 10:34:10|1970.31|1964.11|1970.14|1963.94|1970.38|1964.18|1970.06|1963.86|16
1653993260000|2022-05-31 10:34:20|1970.29|1964.09|1970.86|1964.66|1971.11|1964.91|1970.29|1964.09|23
1653993270000|2022-05-31 10:34:30|1970.87|1964.67|1970.86|1964.66|1970.9|1964.7|1970.83|1964.63|12
1653993280000|2022-05-31 10:34:40|1970.78|1964.58|1970.85|1964.65|1970.89|1964.69|1970.68|1964.48|12
1653993290000|2022-05-31 10:34:50|1970.68|1964.48|1970.59|1964.39|1970.68|1964.48|1970.42|1964.22|19
1653993300000|2022-05-31 10:35:00|1970.56|1964.36|1970.55|1964.35|1970.74|1964.54|1970.54|1964.34|13
1653993310000|2022-05-31 10:35:10|1970.67|1964.47|1970.49|1964.29|1970.67|1964.47|1970.49|1964.29|10
1653993320000|2022-05-31 10:35:20|1970.47|1964.27|1970.04|1963.84|1970.49|1964.29|1970.04|1963.84|15
1653993330000|2022-05-31 10:35:30|1970.03|1963.83|1969.85|1963.65|1970.07|1963.87|1969.85|1963.65|11
1653993340000|2022-05-31 10:35:40|1969.87|1963.67|1969.85|1963.65|1969.89|1963.69|1969.85|1963.65|9
1653993350000|2022-05-31 10:35:50|1969.87|1963.67|1969.86|1963.66|1969.87|1963.67|1969.86|1963.66|4
1653993360000|2022-05-31 10:36:00|1969.87|1963.67|1970.12|1963.92|1970.24|1964.04|1969.86|1963.66|16
1653993370000|2022-05-31 10:36:10|1970.01|1963.81|1970.09|1963.89|1970.27|1964.07|1969.97|1963.77|14
1653993380000|2022-05-31 10:36:20|1970.07|1963.87|1970.3|1964.1|1970.36|1964.16|1970.04|1963.84|20
1653993390000|2022-05-31 10:36:30|1970.32|1964.12|1970.37|1964.17|1970.41|1964.21|1970.25|1964.05|16
1653993400000|2022-05-31 10:36:40|1970.33|1964.13|1969.86|1963.66|1970.33|1964.13|1969.75|1963.55|15
1653993410000|2022-05-31 10:36:50|1969.85|1963.65|1969.82|1963.62|1969.85|1963.65|1969.82|1963.62|3
1653993420000|2022-05-31 10:37:00|1969.84|1963.64|1969.91|1963.71|1969.91|1963.71|1969.82|1963.62|9
1653993430000|2022-05-31 10:37:10|1969.87|1963.67|1970.57|1964.37|1970.83|1964.63|1969.86|1963.66|26
1653993440000|2022-05-31 10:37:20|1970.56|1964.36|1970.7|1964.5|1970.91|1964.71|1970.55|1964.35|21
1653993450000|2022-05-31 10:37:30|1970.68|1964.48|1970.38|1964.18|1970.7|1964.5|1970.38|1964.18|15
1653993460000|2022-05-31 10:37:40|1970.39|1964.19|1970.41|1964.21|1970.55|1964.35|1970.29|1964.09|17
1653993470000|2022-05-31 10:37:50|1970.42|1964.22|1970.58|1964.38|1970.69|1964.49|1970.42|1964.22|24
1653993480000|2022-05-31 10:38:00|1970.56|1964.36|1970.14|1963.94|1970.91|1964.71|1970.14|1963.94|19
1653993490000|2022-05-31 10:38:10|1970.46|1964.26|1971.11|1964.91|1971.12|1964.92|1970.46|1964.26|24
1653993500000|2022-05-31 10:38:20|1970.99|1964.79|1971.47|1965.27|1971.5|1965.3|1970.94|1964.74|21
1653993510000|2022-05-31 10:38:30|1971.46|1965.26|1971.68|1965.48|1972.1|1965.9|1971.07|1964.87|24
1653993520000|2022-05-31 10:38:40|1971.72|1965.52|1971.72|1965.52|1971.9|1965.7|1971.19|1964.99|21
1653993530000|2022-05-31 10:38:50|1971.08|1964.88|1971.83|1965.63|1972.57|1966.37|1971.08|1964.88|13
1653993540000|2022-05-31 10:39:00|1972.5|1966.3|1970.94|1964.74|1972.55|1966.35|1970.94|1964.74|18
1653993550000|2022-05-31 10:39:10|1971.64|1965.44|1972.32|1966.12|1973.23|1967.03|1971.31|1965.11|27
1653993560000|2022-05-31 10:39:20|1972.07|1965.87|1972|1965.8|1972.32|1966.12|1971.32|1965.12|25
1653993570000|2022-05-31 10:39:30|1972.21|1966.01|1972.09|1965.89|1973.08|1966.88|1971.94|1965.74|15
1653993580000|2022-05-31 10:39:40|1972.13|1965.93|1972.54|1966.34|1973.41|1967.21|1971.5|1965.3|24
1653993590000|2022-05-31 10:39:50|1972.28|1966.08|1971.5|1965.3|1972.47|1966.27|1971.5|1965.3|12
1653993600000|2022-05-31 10:40:00|1972.5|1966.3|1973.03|1966.83|1973.26|1967.06|1971.7|1965.5|20
1653993610000|2022-05-31 10:40:10|1973.73|1967.53|1972.89|1966.69|1974.68|1968.48|1972.43|1966.23|19
1653993620000|2022-05-31 10:40:20|1972.88|1966.68|1972.86|1966.66|1974.14|1967.94|1972.86|1966.66|10
1653993630000|2022-05-31 10:40:30|1972.97|1966.77|1972.73|1966.53|1973.59|1967.39|1972.73|1966.53|18
1653993640000|2022-05-31 10:40:40|1972.85|1966.65|1973.45|1967.25|1974.15|1967.95|1972.73|1966.53|12
1653993650000|2022-05-31 10:40:50|1973|1966.8|1973.47|1967.27|1973.6|1967.4|1973|1966.8|5
1653993660000|2022-05-31 10:41:00|1973.48|1967.28|1973.8|1967.6|1973.8|1967.6|1973.48|1967.28|10
1653993670000|2022-05-31 10:41:10|1973.62|1967.42|1973.6|1967.4|1973.62|1967.42|1973.6|1967.4|3
1653993680000|2022-05-31 10:41:20|1973.75|1967.55|1973.69|1967.49|1973.75|1967.55|1973.6|1967.4|3
1653993690000|2022-05-31 10:41:30|1973.82|1967.62|1973.56|1967.36|1973.82|1967.62|1973.49|1967.29|15
1653993700000|2022-05-31 10:41:40|1973.53|1967.33|1973.6|1967.4|1973.64|1967.44|1973.52|1967.32|11
1653993710000|2022-05-31 10:41:50|1973.61|1967.41|1973.68|1967.48|1973.77|1967.57|1973.61|1967.41|12
1653993720000|2022-05-31 10:42:00|1973.67|1967.47|1973.62|1967.42|1974.2|1968|1973.53|1967.33|12
1653993730000|2022-05-31 10:42:10|1973.63|1967.43|1973.63|1967.43|1974.01|1967.81|1973.48|1967.28|15
1653993740000|2022-05-31 10:42:20|1973.65|1967.45|1973.92|1967.72|1974.32|1968.12|1973.55|1967.35|31
1653993750000|2022-05-31 10:42:30|1974.09|1967.89|1973.85|1967.65|1974.49|1968.29|1973.78|1967.58|27
1653993760000|2022-05-31 10:42:40|1973.86|1967.66|1973.81|1967.61|1973.87|1967.67|1973.78|1967.58|22
1653993770000|2022-05-31 10:42:50|1973.86|1967.66|1974.04|1967.84|1974.67|1968.47|1973.78|1967.58|21
1653993780000|2022-05-31 10:43:00|1974.17|1967.97|1974.28|1968.08|1974.48|1968.28|1973.9|1967.7|21
1653993790000|2022-05-31 10:43:10|1974.27|1968.07|1974|1967.8|1974.35|1968.15|1973.98|1967.78|11
1653993800000|2022-05-31 10:43:20|1973.91|1967.71|1973.98|1967.78|1974.06|1967.86|1973.91|1967.71|13
1653993810000|2022-05-31 10:43:30|1974.02|1967.82|1973.97|1967.77|1974.02|1967.82|1973.97|1967.77|3
1653993820000|2022-05-31 10:43:40|1974.02|1967.82|1973.97|1967.77|1974.02|1967.82|1973.97|1967.77|9
1653993830000|2022-05-31 10:43:50|1974.03|1967.83|1973.79|1967.59|1974.03|1967.83|1973.77|1967.57|11
1653993840000|2022-05-31 10:44:00|1973.78|1967.58|1973.8|1967.6|1973.84|1967.64|1973.78|1967.58|16
1653993850000|2022-05-31 10:44:10|1973.84|1967.64|1974.2|1968|1974.63|1968.43|1973.71|1967.51|21
1653993860000|2022-05-31 10:44:20|1974.23|1968.03|1974.31|1968.11|1974.31|1968.11|1973.71|1967.51|11
1653993870000|2022-05-31 10:44:30|1974.17|1967.97|1973.94|1967.74|1974.37|1968.17|1973.71|1967.51|23
1653993880000|2022-05-31 10:44:40|1974.04|1967.84|1974.17|1967.97|1974.66|1968.46|1973.71|1967.51|18
1653993890000|2022-05-31 10:44:50|1974.07|1967.87|1973.71|1967.51|1974.17|1967.97|1973.71|1967.51|25
1653993900000|2022-05-31 10:45:00|1974.07|1967.87|1973.97|1967.77|1974.5|1968.3|1973.71|1967.51|23
1653993910000|2022-05-31 10:45:10|1973.9|1967.7|1975.09|1968.89|1976.11|1969.91|1973.82|1967.62|21
1653993920000|2022-05-31 10:45:20|1975.34|1969.14|1975.34|1969.14|1975.74|1969.54|1975.34|1969.14|7
1653993930000|2022-05-31 10:45:30|1975.61|1969.41|1975.34|1969.14|1976.08|1969.88|1975.34|1969.14|11
1653993940000|2022-05-31 10:45:40|1975.42|1969.22|1975.59|1969.39|1975.66|1969.46|1975.34|1969.14|21
1653993950000|2022-05-31 10:45:50|1975.34|1969.14|1975.74|1969.54|1976.23|1970.03|1975.34|1969.14|16
1653993960000|2022-05-31 10:46:00|1976.23|1970.03|1974.6|1968.4|1976.23|1970.03|1974.41|1968.21|34
1653993970000|2022-05-31 10:46:10|1974.61|1968.41|1974.09|1967.89|1974.61|1968.41|1973.62|1967.42|32
1653993980000|2022-05-31 10:46:20|1974.14|1967.94|1974.09|1967.89|1974.27|1968.07|1973.97|1967.77|32
1653993990000|2022-05-31 10:46:30|1974.08|1967.88|1973.85|1967.65|1974.08|1967.88|1973.59|1967.39|24
1653994000000|2022-05-31 10:46:40|1973.81|1967.61|1973.96|1967.76|1974.02|1967.82|1973.81|1967.61|28
1653994010000|2022-05-31 10:46:50|1973.95|1967.75|1973.88|1967.68|1974.53|1968.33|1973.87|1967.67|26
1653994020000|2022-05-31 10:47:00|1973.87|1967.67|1972.58|1966.38|1973.87|1967.67|1972.57|1966.37|33
1653994030000|2022-05-31 10:47:10|1972.57|1966.37|1971.67|1965.47|1972.58|1966.38|1971.54|1965.34|29
1653994040000|2022-05-31 10:47:20|1971.68|1965.48|1971.88|1965.68|1972.21|1966.01|1971.68|1965.48|27
1653994050000|2022-05-31 10:47:30|1971.84|1965.64|1971.87|1965.67|1971.89|1965.69|1971.76|1965.56|22
1653994060000|2022-05-31 10:47:40|1971.86|1965.66|1972.59|1966.39|1972.6|1966.4|1971.86|1965.66|16
1653994070000|2022-05-31 10:47:50|1972.4|1966.2|1972.02|1965.82|1972.59|1966.39|1972.02|1965.82|32
1653994080000|2022-05-31 10:48:00|1972.06|1965.86|1972.42|1966.22|1972.49|1966.29|1972.06|1965.86|23
1653994090000|2022-05-31 10:48:10|1972.43|1966.23|1972.64|1966.44|1972.79|1966.59|1972.2|1966|35
1653994100000|2022-05-31 10:48:20|1972.69|1966.49|1972.62|1966.42|1972.88|1966.68|1972.2|1966|24
1653994110000|2022-05-31 10:48:30|1972.53|1966.33|1972.07|1965.87|1972.6|1966.4|1971.99|1965.79|24
1653994120000|2022-05-31 10:48:40|1972.19|1965.99|1972.71|1966.51|1972.76|1966.56|1972.01|1965.81|30
1653994130000|2022-05-31 10:48:50|1972.74|1966.54|1972.55|1966.35|1972.88|1966.68|1972.5|1966.3|22
1653994140000|2022-05-31 10:49:00|1972.69|1966.49|1972.67|1966.47|1972.92|1966.72|1972.49|1966.29|34
1653994150000|2022-05-31 10:49:10|1972.69|1966.49|1972.68|1966.48|1972.78|1966.58|1972.62|1966.42|33
1653994160000|2022-05-31 10:49:20|1972.65|1966.45|1972.77|1966.57|1972.94|1966.74|1972.65|1966.45|27
1653994170000|2022-05-31 10:49:30|1972.79|1966.59|1973|1966.8|1973|1966.8|1972.7|1966.5|23
1653994180000|2022-05-31 10:49:40|1972.97|1966.77|1973.25|1967.05|1973.29|1967.09|1972.68|1966.48|32
1653994190000|2022-05-31 10:49:50|1973.24|1967.04|1973.18|1966.98|1973.31|1967.11|1973.12|1966.92|23
1653994200000|2022-05-31 10:50:00|1973.26|1967.06|1973.34|1967.14|1973.44|1967.24|1973.23|1967.03|25
1653994210000|2022-05-31 10:50:10|1973.44|1967.24|1973.32|1967.12|1973.49|1967.29|1973.31|1967.11|20
1653994220000|2022-05-31 10:50:20|1973.39|1967.19|1972.96|1966.76|1973.39|1967.19|1972.93|1966.73|32
1653994230000|2022-05-31 10:50:30|1973.02|1966.82|1973.08|1966.88|1973.22|1967.02|1972.96|1966.76|23
1653994240000|2022-05-31 10:50:40|1973.09|1966.89|1973.12|1966.92|1973.41|1967.21|1973.08|1966.88|34
1653994250000|2022-05-31 10:50:50|1973.17|1966.97|1973.1|1966.9|1973.27|1967.07|1973.09|1966.89|18
1653994260000|2022-05-31 10:51:00|1973.12|1966.92|1973.86|1967.66|1974.05|1967.85|1973.07|1966.87|22
1653994270000|2022-05-31 10:51:10|1974.07|1967.87|1974.42|1968.22|1974.64|1968.44|1973.86|1967.66|28
1653994280000|2022-05-31 10:51:20|1974.08|1967.88|1974.5|1968.3|1974.5|1968.3|1973.95|1967.75|25
1653994290000|2022-05-31 10:51:30|1974.49|1968.29|1974.09|1967.89|1974.49|1968.29|1973.86|1967.66|18
1653994300000|2022-05-31 10:51:40|1974.05|1967.85|1974.11|1967.91|1974.74|1968.54|1973.86|1967.66|21
1653994310000|2022-05-31 10:51:50|1974.1|1967.9|1974.23|1968.03|1975.43|1969.23|1973.86|1967.66|15
1653994320000|2022-05-31 10:52:00|1974.18|1967.98|1974.09|1967.89|1974.61|1968.41|1974.04|1967.84|19
1653994330000|2022-05-31 10:52:10|1974.08|1967.88|1974.2|1968|1974.24|1968.04|1974.06|1967.86|11
1653994340000|2022-05-31 10:52:20|1974.18|1967.98|1974.18|1967.98|1974.32|1968.12|1974.16|1967.96|16
1653994350000|2022-05-31 10:52:30|1974.14|1967.94|1973.85|1967.65|1974.16|1967.96|1973.56|1967.36|24
1653994360000|2022-05-31 10:52:40|1973.86|1967.66|1973.82|1967.62|1973.86|1967.66|1973.51|1967.31|19
1653994370000|2022-05-31 10:52:50|1973.93|1967.73|1974.23|1968.03|1974.25|1968.05|1973.93|1967.73|19
1653994380000|2022-05-31 10:53:00|1974.18|1967.98|1973.76|1967.56|1974.25|1968.05|1973.73|1967.53|30
1653994390000|2022-05-31 10:53:10|1973.78|1967.58|1973.09|1966.89|1973.78|1967.58|1973|1966.8|25
1653994400000|2022-05-31 10:53:20|1972.91|1966.71|1972.55|1966.35|1972.97|1966.77|1972.51|1966.31|26
1653994410000|2022-05-31 10:53:30|1972.76|1966.56|1972.61|1966.41|1972.8|1966.6|1972.48|1966.28|20
1653994420000|2022-05-31 10:53:40|1972.57|1966.37|1972.58|1966.38|1972.89|1966.69|1972.51|1966.31|22
1653994430000|2022-05-31 10:53:50|1972.57|1966.37|1972.53|1966.33|1972.61|1966.41|1972.44|1966.24|19
1653994440000|2022-05-31 10:54:00|1972.49|1966.29|1972.28|1966.08|1972.54|1966.34|1972.24|1966.04|19
1653994450000|2022-05-31 10:54:10|1972.27|1966.07|1972.57|1966.37|1972.61|1966.41|1972.26|1966.06|28
1653994460000|2022-05-31 10:54:20|1972.6|1966.4|1972.36|1966.16|1972.62|1966.42|1972.25|1966.05|16
1653994470000|2022-05-31 10:54:30|1972.38|1966.18|1973.06|1966.86|1973.19|1966.99|1972.38|1966.18|25
1653994480000|2022-05-31 10:54:40|1973.05|1966.85|1973.01|1966.81|1973.05|1966.85|1973|1966.8|3
1653994490000|2022-05-31 10:54:50|1973|1966.8|1973.38|1967.18|1973.42|1967.22|1972.89|1966.69|22
1653994500000|2022-05-31 10:55:00|1973.34|1967.14|1973.63|1967.43|1973.63|1967.43|1973.22|1967.02|34
1653994510000|2022-05-31 10:55:10|1973.62|1967.42|1973.47|1967.27|1973.73|1967.53|1973.47|1967.27|23
1653994520000|2022-05-31 10:55:20|1973.66|1967.46|1973.32|1967.12|1973.68|1967.48|1973.32|1967.12|31
1653994530000|2022-05-31 10:55:30|1973.35|1967.15|1973.28|1967.08|1973.38|1967.18|1973.08|1966.88|27
1653994540000|2022-05-31 10:55:40|1973.35|1967.15|1972.4|1966.2|1973.35|1967.15|1972.33|1966.13|33
1653994550000|2022-05-31 10:55:50|1972.36|1966.16|1972.53|1966.33|1972.63|1966.43|1972.33|1966.13|32
1653994560000|2022-05-31 10:56:00|1972.52|1966.32|1972.48|1966.28|1972.63|1966.43|1972.48|1966.28|31
1653994570000|2022-05-31 10:56:10|1972.59|1966.39|1972.6|1966.4|1972.63|1966.43|1972.46|1966.26|23
1653994580000|2022-05-31 10:56:20|1972.61|1966.41|1972.77|1966.57|1973.01|1966.81|1972.56|1966.36|29
1653994590000|2022-05-31 10:56:30|1972.67|1966.47|1972.67|1966.47|1972.76|1966.56|1972.54|1966.34|25
1653994600000|2022-05-31 10:56:40|1972.68|1966.48|1972.67|1966.47|1972.76|1966.56|1972.56|1966.36|29
1653994610000|2022-05-31 10:56:50|1972.69|1966.49|1972.47|1966.27|1972.8|1966.6|1972.47|1966.27|15
1653994620000|2022-05-31 10:57:00|1972.57|1966.37|1972.63|1966.43|1972.74|1966.54|1972.57|1966.37|19
1653994630000|2022-05-31 10:57:10|1972.6|1966.4|1972.93|1966.73|1973.11|1966.91|1972.54|1966.34|22
1653994640000|2022-05-31 10:57:20|1972.92|1966.72|1972.88|1966.68|1973.12|1966.92|1972.83|1966.63|22
1653994650000|2022-05-31 10:57:30|1972.96|1966.76|1973.04|1966.84|1973.27|1967.07|1972.84|1966.64|28
1653994660000|2022-05-31 10:57:40|1973.01|1966.81|1973.63|1967.43|1973.66|1967.46|1972.89|1966.69|25
1653994670000|2022-05-31 10:57:50|1973.45|1967.25|1973.42|1967.22|1973.45|1967.25|1973.08|1966.88|23
1653994680000|2022-05-31 10:58:00|1973.4|1967.2|1973.36|1967.16|1973.42|1967.22|1973.1|1966.9|30
1653994690000|2022-05-31 10:58:10|1973.25|1967.05|1973.25|1967.05|1973.63|1967.43|1973.07|1966.87|31
1653994700000|2022-05-31 10:58:20|1973.24|1967.04|1973.24|1967.04|1973.3|1967.1|1973.16|1966.96|10
1653994710000|2022-05-31 10:58:30|1973.33|1967.13|1972.79|1966.59|1973.38|1967.18|1972.79|1966.59|25
1653994720000|2022-05-31 10:58:40|1972.82|1966.62|1972.93|1966.73|1973.21|1967.01|1972.82|1966.62|31
1653994730000|2022-05-31 10:58:50|1973|1966.8|1973.52|1967.32|1973.52|1967.32|1973|1966.8|14
1653994740000|2022-05-31 10:59:00|1973.51|1967.31|1974.33|1968.13|1974.33|1968.13|1973.17|1966.97|25
1653994750000|2022-05-31 10:59:10|1974.42|1968.22|1973.92|1967.72|1974.42|1968.22|1973.5|1967.3|25
1653994760000|2022-05-31 10:59:20|1973.99|1967.79|1971.91|1965.71|1974.12|1967.92|1971.81|1965.61|32
1653994770000|2022-05-31 10:59:30|1971.94|1965.74|1971.57|1965.37|1972.05|1965.85|1971.55|1965.35|29
1653994780000|2022-05-31 10:59:40|1971.59|1965.39|1974.09|1967.89|1974.26|1968.06|1971.59|1965.39|31
1653994790000|2022-05-31 10:59:50|1974.02|1967.82|1973.98|1967.78|1974.76|1968.56|1973.72|1967.52|28
1653994800000|2022-05-31 11:00:00|1974.02|1967.82|1973.94|1967.74|1974.47|1968.27|1973.71|1967.51|30
1653994810000|2022-05-31 11:00:10|1973.89|1967.69|1974.12|1967.92|1974.28|1968.08|1973.48|1967.28|33
1653994820000|2022-05-31 11:00:20|1974.3|1968.1|1974.3|1968.1|1974.43|1968.23|1973.63|1967.43|27
1653994830000|2022-05-31 11:00:30|1974.24|1968.04|1973.94|1967.74|1975.23|1969.03|1973.63|1967.43|24
1653994840000|2022-05-31 11:00:40|1974.43|1968.23|1974.44|1968.24|1975.22|1969.02|1973.63|1967.43|31
1653994850000|2022-05-31 11:00:50|1974.54|1968.34|1974.45|1968.25|1975.08|1968.88|1973.63|1967.43|28
1653994860000|2022-05-31 11:01:00|1974.81|1968.61|1974.75|1968.55|1974.87|1968.67|1974.15|1967.95|22
1653994870000|2022-05-31 11:01:10|1974.77|1968.57|1974.49|1968.29|1974.82|1968.62|1974.16|1967.96|34
1653994880000|2022-05-31 11:01:20|1974.42|1968.22|1974.47|1968.27|1974.82|1968.62|1974.32|1968.12|33
1653994890000|2022-05-31 11:01:30|1974.49|1968.29|1974.65|1968.45|1974.84|1968.64|1974.1|1967.9|27
1653994900000|2022-05-31 11:01:40|1974.83|1968.63|1975.13|1968.93|1975.76|1969.56|1974.45|1968.25|30
1653994910000|2022-05-31 11:01:50|1974.1|1967.9|1974.46|1968.26|1975.28|1969.08|1974.1|1967.9|25
1653994920000|2022-05-31 11:02:00|1974.48|1968.28|1974.16|1967.96|1975.08|1968.88|1974.16|1967.96|30
1653994930000|2022-05-31 11:02:10|1974.21|1968.01|1974.1|1967.9|1974.52|1968.32|1974.1|1967.9|33
1653994940000|2022-05-31 11:02:20|1974.34|1968.14|1974.45|1968.25|1974.84|1968.64|1974.1|1967.9|29
1653994950000|2022-05-31 11:02:30|1974.81|1968.61|1974.36|1968.16|1974.81|1968.61|1974.1|1967.9|25
1653994960000|2022-05-31 11:02:40|1974.35|1968.15|1974.1|1967.9|1974.66|1968.46|1974.1|1967.9|29
1653994970000|2022-05-31 11:02:50|1974.47|1968.27|1974.33|1968.13|1974.78|1968.58|1974.1|1967.9|21
1653994980000|2022-05-31 11:03:00|1974.32|1968.12|1974.1|1967.9|1974.77|1968.57|1974.1|1967.9|22
1653994990000|2022-05-31 11:03:10|1974.24|1968.04|1974.23|1968.03|1974.24|1968.04|1974.1|1967.9|3
1653995000000|2022-05-31 11:03:20|1974.22|1968.02|1974.1|1967.9|1974.84|1968.64|1974.1|1967.9|5
1653995010000|2022-05-31 11:03:30|1974.21|1968.01|1974.1|1967.9|1975.04|1968.84|1974.1|1967.9|8
1653995020000|2022-05-31 11:03:40|1974.29|1968.09|1975.83|1969.63|1975.93|1969.73|1974.1|1967.9|15
1653995030000|2022-05-31 11:03:50|1976.15|1969.95|1976.18|1969.98|1976.34|1970.14|1975.91|1969.71|29
1653995040000|2022-05-31 11:04:00|1976.23|1970.03|1976.64|1970.44|1976.65|1970.45|1976.2|1970|23
1653995050000|2022-05-31 11:04:10|1976.58|1970.38|1976.23|1970.03|1976.58|1970.38|1976.23|1970.03|5
1653995070000|2022-05-31 11:04:30|1976.32|1970.12|1978|1971.8|1978.74|1972.54|1976.23|1970.03|24
1653995080000|2022-05-31 11:04:40|1978.04|1971.84|1978.46|1972.26|1978.5|1972.3|1977.71|1971.51|20
1653995090000|2022-05-31 11:04:50|1978.45|1972.25|1979.31|1973.11|1979.35|1973.15|1978.45|1972.25|26
1653995100000|2022-05-31 11:05:00|1979.33|1973.13|1979.35|1973.15|1979.48|1973.28|1979.31|1973.11|20
1653995110000|2022-05-31 11:05:10|1979.38|1973.18|1979.39|1973.19|1979.45|1973.25|1979.31|1973.11|16
1653995120000|2022-05-31 11:05:20|1979.47|1973.27|1979.43|1973.23|1979.47|1973.27|1979.27|1973.07|15
1653995130000|2022-05-31 11:05:30|1979.37|1973.17|1979.01|1972.81|1979.37|1973.17|1978.78|1972.58|11
1653995140000|2022-05-31 11:05:40|1979|1972.8|1979.14|1972.94|1979.14|1972.94|1978.93|1972.73|14
1653995150000|2022-05-31 11:05:50|1979.08|1972.88|1979.63|1973.43|1979.77|1973.57|1979|1972.8|12
1653995160000|2022-05-31 11:06:00|1979.76|1973.56|1980.04|1973.84|1980.12|1973.92|1979.63|1973.43|7
1653995170000|2022-05-31 11:06:10|1980.09|1973.89|1980.09|1973.89|1980.31|1974.11|1980.03|1973.83|20
1653995180000|2022-05-31 11:06:20|1979.7|1973.5|1979.9|1973.7|1980.06|1973.86|1979.7|1973.5|6
1653995190000|2022-05-31 11:06:30|1979.55|1973.35|1980.3|1974.1|1980.3|1974.1|1979.55|1973.35|9
1653995200000|2022-05-31 11:06:40|1980.19|1973.99|1980.19|1973.99|1980.19|1973.99|1980.19|1973.99|1
1653995210000|2022-05-31 11:06:50|1980.28|1974.08|1980.28|1974.08|1980.33|1974.13|1980.26|1974.06|5
1653995220000|2022-05-31 11:07:00|1980.3|1974.1|1980.35|1974.15|1980.35|1974.15|1980.3|1974.1|2
1653995230000|2022-05-31 11:07:10|1980.19|1973.99|1981.58|1975.38|1981.61|1975.41|1980.19|1973.99|10
1653995240000|2022-05-31 11:07:20|1981.37|1975.17|1981.89|1975.69|1981.89|1975.69|1981.37|1975.17|3
1653995250000|2022-05-31 11:07:30|1981.94|1975.74|1983.37|1977.17|1983.37|1977.17|1981.94|1975.74|20
1653995260000|2022-05-31 11:07:40|1983.54|1977.34|1983.64|1977.44|1983.64|1977.44|1983.54|1977.34|3
1653995270000|2022-05-31 11:07:50|1983.65|1977.45|1983.69|1977.49|1983.69|1977.49|1983.65|1977.45|2
1653995280000|2022-05-31 11:08:00|1983.66|1977.46|1983.68|1977.48|1983.69|1977.49|1983.66|1977.46|7
1653995290000|2022-05-31 11:08:10|1983.66|1977.46|1983.66|1977.46|1983.66|1977.46|1983.66|1977.46|1
1653995300000|2022-05-31 11:08:20|1983.69|1977.49|1983.43|1977.23|1983.74|1977.54|1983.08|1976.88|8
1653995310000|2022-05-31 11:08:30|1983.25|1977.05|1983.43|1977.23|1983.43|1977.23|1983.23|1977.03|12
1653995320000|2022-05-31 11:08:40|1983.45|1977.25|1983.56|1977.36|1983.64|1977.44|1983.45|1977.25|5
1653995340000|2022-05-31 11:09:00|1983.43|1977.23|1983.38|1977.18|1983.46|1977.26|1983.18|1976.98|6
1653995350000|2022-05-31 11:09:10|1983.44|1977.24|1983.38|1977.18|1983.45|1977.25|1983.38|1977.18|4
1653995360000|2022-05-31 11:09:20|1983.44|1977.24|1983.54|1977.34|1983.59|1977.39|1983.38|1977.18|6
1653995370000|2022-05-31 11:09:30|1983.94|1977.74|1983.99|1977.79|1984.16|1977.96|1983.9|1977.7|12
1653995380000|2022-05-31 11:09:40|1983.9|1977.7|1984.12|1977.92|1984.12|1977.92|1983.9|1977.7|12
1653995390000|2022-05-31 11:09:50|1984.01|1977.81|1983.82|1977.62|1984.04|1977.84|1983.82|1977.62|5
1653995400000|2022-05-31 11:10:00|1983.86|1977.66|1983.66|1977.46|1983.89|1977.69|1983.44|1977.24|23
1653995410000|2022-05-31 11:10:10|1983.71|1977.51|1983.56|1977.36|1983.71|1977.51|1983.48|1977.28|34
1653995420000|2022-05-31 11:10:20|1983.53|1977.33|1983.89|1977.69|1983.89|1977.69|1983.48|1977.28|26
1653995430000|2022-05-31 11:10:30|1983.74|1977.54|1984.15|1977.95|1984.25|1978.05|1983.67|1977.47|8
1653995450000|2022-05-31 11:10:50|1984.04|1977.84|1983.8|1977.6|1984.04|1977.84|1983.78|1977.58|29
1653995460000|2022-05-31 11:11:00|1983.77|1977.57|1983.84|1977.64|1983.87|1977.67|1983.75|1977.55|33
1653995470000|2022-05-31 11:11:10|1983.82|1977.62|1983.64|1977.44|1983.92|1977.72|1983.64|1977.44|22
1653995480000|2022-05-31 11:11:20|1983.42|1977.22|1983.93|1977.73|1983.93|1977.73|1983.42|1977.22|19
1653995490000|2022-05-31 11:11:30|1983.83|1977.63|1983.76|1977.56|1983.88|1977.68|1983.57|1977.37|18
1653995500000|2022-05-31 11:11:40|1983.77|1977.57|1982.76|1976.56|1983.79|1977.59|1982.55|1976.35|32
1653995510000|2022-05-31 11:11:50|1982.54|1976.34|1981.81|1975.61|1982.79|1976.59|1981.81|1975.61|28
1653995520000|2022-05-31 11:12:00|1981.87|1975.67|1979.31|1973.11|1981.88|1975.68|1979.21|1973.01|32
1653995530000|2022-05-31 11:12:10|1979.33|1973.13|1979.75|1973.55|1979.97|1973.77|1979.25|1973.05|36
1653995540000|2022-05-31 11:12:20|1979.68|1973.48|1979.04|1972.84|1979.89|1973.69|1979.04|1972.84|31
1653995550000|2022-05-31 11:12:30|1979.16|1972.96|1978.89|1972.69|1979.16|1972.96|1978.74|1972.54|30
1653995560000|2022-05-31 11:12:40|1978.91|1972.71|1979.72|1973.52|1980.16|1973.96|1978.91|1972.71|33
1653995570000|2022-05-31 11:12:50|1979.7|1973.5|1979.94|1973.74|1979.98|1973.78|1979.67|1973.47|28
1653995580000|2022-05-31 11:13:00|1979.8|1973.6|1978.24|1972.04|1979.8|1973.6|1978.2|1972|37
1653995590000|2022-05-31 11:13:10|1978.31|1972.11|1978.51|1972.31|1978.51|1972.31|1978.18|1971.98|33
1653995600000|2022-05-31 11:13:20|1978.5|1972.3|1978.42|1972.22|1978.86|1972.66|1978.18|1971.98|34
1653995610000|2022-05-31 11:13:30|1978.78|1972.58|1978.42|1972.22|1978.78|1972.58|1978.38|1972.18|31
1653995620000|2022-05-31 11:13:40|1978.45|1972.25|1978.38|1972.18|1978.69|1972.49|1978.33|1972.13|28
1653995630000|2022-05-31 11:13:50|1978.45|1972.25|1978.36|1972.16|1978.65|1972.45|1978.36|1972.16|33
1653995640000|2022-05-31 11:14:00|1978.33|1972.13|1977.78|1971.58|1978.5|1972.3|1977.44|1971.24|33
1653995650000|2022-05-31 11:14:10|1977.9|1971.7|1977.92|1971.72|1978.14|1971.94|1977.73|1971.53|33
1653995660000|2022-05-31 11:14:20|1977.85|1971.65|1978.52|1972.32|1978.65|1972.45|1977.79|1971.59|35
1653995670000|2022-05-31 11:14:30|1978.33|1972.13|1978.15|1971.95|1978.48|1972.28|1978.06|1971.86|34
1653995680000|2022-05-31 11:14:40|1978.14|1971.94|1978.24|1972.04|1978.4|1972.2|1978.08|1971.88|32
1653995690000|2022-05-31 11:14:50|1978.14|1971.94|1977.77|1971.57|1978.23|1972.03|1977.67|1971.47|37
1653995700000|2022-05-31 11:15:00|1977.75|1971.55|1976.85|1970.65|1978.17|1971.97|1976.85|1970.65|37
1653995710000|2022-05-31 11:15:10|1976.84|1970.64|1976.79|1970.59|1976.89|1970.69|1976.52|1970.32|33
1653995720000|2022-05-31 11:15:20|1976.61|1970.41|1977.47|1971.27|1977.47|1971.27|1976.46|1970.26|33
1653995730000|2022-05-31 11:15:30|1977.48|1971.28|1977.47|1971.27|1977.55|1971.35|1977.17|1970.97|24
1653995740000|2022-05-31 11:15:40|1977.28|1971.08|1976.85|1970.65|1977.28|1971.08|1976.66|1970.46|29
1653995750000|2022-05-31 11:15:50|1976.78|1970.58|1976.7|1970.5|1977.04|1970.84|1976.63|1970.43|33
1653995760000|2022-05-31 11:16:00|1976.68|1970.48|1976.31|1970.11|1976.72|1970.52|1976.17|1969.97|32
1653995770000|2022-05-31 11:16:10|1976.27|1970.07|1976.56|1970.36|1976.73|1970.53|1976.18|1969.98|34
1653995780000|2022-05-31 11:16:20|1976.4|1970.2|1976.49|1970.29|1976.75|1970.55|1976.26|1970.06|29
1653995790000|2022-05-31 11:16:30|1976.44|1970.24|1976.16|1969.96|1976.55|1970.35|1976.16|1969.96|32
1653995800000|2022-05-31 11:16:40|1976.13|1969.93|1975.95|1969.75|1976.42|1970.22|1975.95|1969.75|31
1653995810000|2022-05-31 11:16:50|1976.08|1969.88|1976.1|1969.9|1976.19|1969.99|1976|1969.8|28
1653995820000|2022-05-31 11:17:00|1976.02|1969.82|1975.57|1969.37|1976.27|1970.07|1975.53|1969.33|34
1653995830000|2022-05-31 11:17:10|1975.63|1969.43|1975.88|1969.68|1975.88|1969.68|1975.28|1969.08|36
1653995840000|2022-05-31 11:17:20|1975.8|1969.6|1975.62|1969.42|1976.01|1969.81|1975.57|1969.37|26
1653995850000|2022-05-31 11:17:30|1975.91|1969.71|1975.57|1969.37|1975.95|1969.75|1975.55|1969.35|28
1653995860000|2022-05-31 11:17:40|1975.64|1969.44|1975.61|1969.41|1976.18|1969.98|1975.52|1969.32|32
1653995870000|2022-05-31 11:17:50|1975.62|1969.42|1975.55|1969.35|1975.84|1969.64|1975.51|1969.31|30
1653995880000|2022-05-31 11:18:00|1975.45|1969.25|1975.69|1969.49|1975.69|1969.49|1975.34|1969.14|28
1653995890000|2022-05-31 11:18:10|1975.64|1969.44|1975.48|1969.28|1975.64|1969.44|1975.33|1969.13|32
1653995900000|2022-05-31 11:18:20|1975.4|1969.2|1976.18|1969.98|1976.18|1969.98|1975.36|1969.16|24
1653995910000|2022-05-31 11:18:30|1976.11|1969.91|1976.11|1969.91|1976.18|1969.98|1976.11|1969.91|19
1653995920000|2022-05-31 11:18:40|1976.18|1969.98|1976.16|1969.96|1976.22|1970.02|1976.11|1969.91|17
1653995930000|2022-05-31 11:18:50|1976.17|1969.97|1975.61|1969.41|1976.17|1969.97|1975.41|1969.21|33
1653995940000|2022-05-31 11:19:00|1975.59|1969.39|1976.16|1969.96|1976.24|1970.04|1975.52|1969.32|32
1653995950000|2022-05-31 11:19:10|1976.11|1969.91|1976.16|1969.96|1976.24|1970.04|1976.11|1969.91|26
1653995960000|2022-05-31 11:19:20|1976.11|1969.91|1976.25|1970.05|1976.27|1970.07|1976.11|1969.91|24
1653995970000|2022-05-31 11:19:30|1976.26|1970.06|1976.25|1970.05|1976.27|1970.07|1976.19|1969.99|19
1653995980000|2022-05-31 11:19:40|1976.26|1970.06|1976.67|1970.47|1976.77|1970.57|1976.26|1970.06|28
1653995990000|2022-05-31 11:19:50|1976.68|1970.48|1976.75|1970.55|1976.84|1970.64|1976.48|1970.28|34
1653996000000|2022-05-31 11:20:00|1976.48|1970.28|1976.48|1970.28|1976.82|1970.62|1976.48|1970.28|20
1653996010000|2022-05-31 11:20:10|1976.86|1970.66|1977.92|1971.72|1978.21|1972.01|1976.86|1970.66|36
1653996020000|2022-05-31 11:20:20|1977.96|1971.76|1977.83|1971.63|1978.2|1972|1977.53|1971.33|30
1653996030000|2022-05-31 11:20:30|1977.77|1971.57|1977.69|1971.49|1977.92|1971.72|1977.61|1971.41|25
1653996040000|2022-05-31 11:20:40|1977.83|1971.63|1977.96|1971.76|1977.96|1971.76|1977.62|1971.42|37
1653996050000|2022-05-31 11:20:50|1978.08|1971.88|1978.72|1972.52|1978.72|1972.52|1978.03|1971.83|30
1653996060000|2022-05-31 11:21:00|1978.9|1972.7|1978.4|1972.2|1978.93|1972.73|1978.4|1972.2|34
1653996070000|2022-05-31 11:21:10|1978.57|1972.37|1978.18|1971.98|1978.73|1972.53|1978.07|1971.87|34
1653996080000|2022-05-31 11:21:20|1978.21|1972.01|1978.46|1972.26|1978.48|1972.28|1978.17|1971.97|27
1653996090000|2022-05-31 11:21:30|1978.47|1972.27|1978.38|1972.18|1978.53|1972.33|1978.25|1972.05|25
1653996100000|2022-05-31 11:21:40|1978.41|1972.21|1978.22|1972.02|1978.49|1972.29|1978.22|1972.02|30
1653996110000|2022-05-31 11:21:50|1978.27|1972.07|1978.24|1972.04|1978.34|1972.14|1978.24|1972.04|28
1653996120000|2022-05-31 11:22:00|1978|1971.8|1977.57|1971.37|1978|1971.8|1977.55|1971.35|20
1653996130000|2022-05-31 11:22:10|1977.55|1971.35|1977.51|1971.31|1977.78|1971.58|1977.48|1971.28|30
1653996140000|2022-05-31 11:22:20|1977.54|1971.34|1977.92|1971.72|1978.19|1971.99|1977.54|1971.34|31
1653996150000|2022-05-31 11:22:30|1977.81|1971.61|1977.83|1971.63|1977.9|1971.7|1977.77|1971.57|28
1653996160000|2022-05-31 11:22:40|1977.81|1971.61|1977.84|1971.64|1977.9|1971.7|1977.76|1971.56|33
1653996170000|2022-05-31 11:22:50|1977.85|1971.65|1977.69|1971.49|1977.9|1971.7|1977.5|1971.3|26
1653996180000|2022-05-31 11:23:00|1977.59|1971.39|1977.96|1971.76|1978.07|1971.87|1977.5|1971.3|32
1653996190000|2022-05-31 11:23:10|1978.07|1971.87|1978.04|1971.84|1978.11|1971.91|1977.89|1971.69|32
1653996200000|2022-05-31 11:23:20|1978.03|1971.83|1978.05|1971.85|1978.15|1971.95|1977.91|1971.71|28
1653996210000|2022-05-31 11:23:30|1977.94|1971.74|1978.39|1972.19|1978.42|1972.22|1977.9|1971.7|28
1653996220000|2022-05-31 11:23:40|1978.36|1972.16|1978.16|1971.96|1978.36|1972.16|1978.07|1971.87|29
1653996230000|2022-05-31 11:23:50|1978.09|1971.89|1978.04|1971.84|1978.1|1971.9|1977.78|1971.58|33
1653996240000|2022-05-31 11:24:00|1978.05|1971.85|1977.9|1971.7|1978.15|1971.95|1977.88|1971.68|29
1653996250000|2022-05-31 11:24:10|1978.03|1971.83|1977.9|1971.7|1978.1|1971.9|1977.85|1971.65|34
1653996260000|2022-05-31 11:24:20|1977.91|1971.71|1979.07|1972.87|1979.26|1973.06|1977.87|1971.67|32
1653996270000|2022-05-31 11:24:30|1979.1|1972.9|1978.83|1972.63|1979.18|1972.98|1978.44|1972.24|23
1653996280000|2022-05-31 11:24:40|1978.82|1972.62|1979.41|1973.21|1979.41|1973.21|1978.77|1972.57|23
1653996290000|2022-05-31 11:24:50|1979.4|1973.2|1979.08|1972.88|1979.44|1973.24|1979.07|1972.87|19
1653996300000|2022-05-31 11:25:00|1979.05|1972.85|1979.61|1973.41|1979.72|1973.52|1979.02|1972.82|23
1653996310000|2022-05-31 11:25:10|1980.06|1973.86|1980.5|1974.3|1980.78|1974.58|1979.7|1973.5|25
1653996320000|2022-05-31 11:25:20|1980.59|1974.39|1980.58|1974.38|1980.63|1974.43|1980.5|1974.3|26
1653996330000|2022-05-31 11:25:30|1980.5|1974.3|1980.81|1974.61|1981.24|1975.04|1980.5|1974.3|29
1653996340000|2022-05-31 11:25:40|1980.97|1974.77|1982.13|1975.93|1982.59|1976.39|1980.81|1974.61|36
1653996350000|2022-05-31 11:25:50|1982.27|1976.07|1982.3|1976.1|1982.36|1976.16|1981.97|1975.77|38
1653996360000|2022-05-31 11:26:00|1982.29|1976.09|1981.83|1975.63|1982.29|1976.09|1981.52|1975.32|28
1653996370000|2022-05-31 11:26:10|1981.86|1975.66|1981.75|1975.55|1981.87|1975.67|1981.59|1975.39|31
1653996380000|2022-05-31 11:26:20|1981.71|1975.51|1981.64|1975.44|1981.89|1975.69|1981.59|1975.39|27
1653996390000|2022-05-31 11:26:30|1981.61|1975.41|1981.64|1975.44|1981.74|1975.54|1981.57|1975.37|29
1653996400000|2022-05-31 11:26:40|1981.65|1975.45|1981.59|1975.39|1981.69|1975.49|1981.51|1975.31|28
1653996410000|2022-05-31 11:26:50|1981.61|1975.41|1981.55|1975.35|1981.7|1975.5|1981.43|1975.23|28
1653996420000|2022-05-31 11:27:00|1981.53|1975.33|1981.51|1975.31|1981.58|1975.38|1981.38|1975.18|26
1653996430000|2022-05-31 11:27:10|1981.54|1975.34|1981.56|1975.36|1981.56|1975.36|1981.31|1975.11|28
1653996440000|2022-05-31 11:27:20|1981.62|1975.42|1981.95|1975.75|1981.95|1975.75|1981.44|1975.24|27
1653996450000|2022-05-31 11:27:30|1981.85|1975.65|1982.06|1975.86|1982.21|1976.01|1981.77|1975.57|28
1653996460000|2022-05-31 11:27:40|1982.03|1975.83|1981.7|1975.5|1982.06|1975.86|1981.48|1975.28|29
1653996470000|2022-05-31 11:27:50|1981.67|1975.47|1981.56|1975.36|1981.74|1975.54|1981.56|1975.36|30
1653996480000|2022-05-31 11:28:00|1981.77|1975.57|1983.02|1976.82|1983.04|1976.84|1981.65|1975.45|31
1653996490000|2022-05-31 11:28:10|1982.88|1976.68|1984.2|1978|1984.25|1978.05|1982.55|1976.35|36
1653996500000|2022-05-31 11:28:20|1984.21|1978.01|1984.54|1978.34|1984.56|1978.36|1983.86|1977.66|36
1653996510000|2022-05-31 11:28:30|1984.72|1978.52|1984.99|1978.79|1985.21|1979.01|1984.34|1978.14|37
1653996520000|2022-05-31 11:28:40|1984.97|1978.77|1984.55|1978.35|1985.27|1979.07|1984.53|1978.33|36
1653996530000|2022-05-31 11:28:50|1984.58|1978.38|1984.82|1978.62|1984.93|1978.73|1984.54|1978.34|30
1653996540000|2022-05-31 11:29:00|1984.86|1978.66|1985.16|1978.96|1985.19|1978.99|1984.82|1978.62|34
1653996550000|2022-05-31 11:29:10|1985.06|1978.86|1985.42|1979.22|1985.42|1979.22|1985.04|1978.84|29
1653996560000|2022-05-31 11:29:20|1985.43|1979.23|1985.4|1979.2|1985.69|1979.49|1985.28|1979.08|30
1653996570000|2022-05-31 11:29:30|1985.37|1979.17|1986.06|1979.86|1986.12|1979.92|1985.37|1979.17|37
1653996580000|2022-05-31 11:29:40|1986.03|1979.83|1985.97|1979.77|1986.34|1980.14|1985.95|1979.75|33
1653996590000|2022-05-31 11:29:50|1985.99|1979.79|1986.07|1979.87|1986.22|1980.02|1985.41|1979.21|36
1653996600000|2022-05-31 11:30:00|1986.04|1979.84|1986.1|1979.9|1986.26|1980.06|1986.01|1979.81|34
1653996610000|2022-05-31 11:30:10|1985.87|1979.67|1985.02|1978.82|1986.05|1979.85|1985.02|1978.82|29
1653996620000|2022-05-31 11:30:20|1985.33|1979.13|1985.15|1978.95|1985.46|1979.26|1984.95|1978.75|24
1653996630000|2022-05-31 11:30:30|1985.17|1978.97|1985.09|1978.89|1985.46|1979.26|1984.79|1978.59|21
1653996640000|2022-05-31 11:30:40|1985.16|1978.96|1985.11|1978.91|1985.46|1979.26|1985.11|1978.91|11
1653996650000|2022-05-31 11:30:50|1985|1978.8|1983.94|1977.74|1985.31|1979.11|1983.94|1977.74|15
1653996660000|2022-05-31 11:31:00|1984.25|1978.05|1983.22|1977.02|1984.25|1978.05|1982.95|1976.75|30
1653996670000|2022-05-31 11:31:10|1983.26|1977.06|1984.12|1977.92|1984.31|1978.11|1983.13|1976.93|28
1653996680000|2022-05-31 11:31:20|1984.09|1977.89|1984.23|1978.03|1984.35|1978.15|1984.04|1977.84|32
1653996690000|2022-05-31 11:31:30|1984.35|1978.15|1984.31|1978.11|1984.35|1978.15|1984.03|1977.83|23
1653996700000|2022-05-31 11:31:40|1984.17|1977.97|1984.31|1978.11|1984.54|1978.34|1984.14|1977.94|32
1653996710000|2022-05-31 11:31:50|1984.37|1978.17|1984.33|1978.13|1984.43|1978.23|1984.1|1977.9|27
1653996720000|2022-05-31 11:32:00|1984.31|1978.11|1984.14|1977.94|1984.37|1978.17|1984.14|1977.94|20
1653996730000|2022-05-31 11:32:10|1984.19|1977.99|1983.58|1977.38|1984.22|1978.02|1983.52|1977.32|27
1653996740000|2022-05-31 11:32:20|1983.54|1977.34|1983.33|1977.13|1983.54|1977.34|1983.33|1977.13|32
1653996750000|2022-05-31 11:32:30|1983.31|1977.11|1983.33|1977.13|1983.36|1977.16|1983.27|1977.07|17
1653996760000|2022-05-31 11:32:40|1983.46|1977.26|1983.44|1977.24|1983.49|1977.29|1983.37|1977.17|19
1653996770000|2022-05-31 11:32:50|1983.43|1977.23|1983.44|1977.24|1983.46|1977.26|1983.38|1977.18|16
1653996780000|2022-05-31 11:33:00|1983.43|1977.23|1984.98|1978.78|1985.1|1978.9|1983.43|1977.23|29
1653996790000|2022-05-31 11:33:10|1985.13|1978.93|1984.77|1978.57|1985.44|1979.24|1984.49|1978.29|32
1653996800000|2022-05-31 11:33:20|1984.71|1978.51|1984.51|1978.31|1984.71|1978.51|1984.14|1977.94|31
1653996810000|2022-05-31 11:33:30|1984.47|1978.27|1984.29|1978.09|1984.57|1978.37|1984.18|1977.98|29
1653996820000|2022-05-31 11:33:40|1984.3|1978.1|1984.32|1978.12|1984.44|1978.24|1984.23|1978.03|29
1653996830000|2022-05-31 11:33:50|1984.33|1978.13|1984.15|1977.95|1984.33|1978.13|1984.15|1977.95|25
1653996840000|2022-05-31 11:34:00|1984.14|1977.94|1983.29|1977.09|1984.23|1978.03|1983.26|1977.06|29
1653996850000|2022-05-31 11:34:10|1983.26|1977.06|1983.78|1977.58|1983.78|1977.58|1983.26|1977.06|24
1653996860000|2022-05-31 11:34:20|1983.85|1977.65|1984.3|1978.1|1984.4|1978.2|1983.85|1977.65|23
1653996870000|2022-05-31 11:34:30|1984.26|1978.06|1983.95|1977.75|1984.26|1978.06|1983.87|1977.67|25
1653996880000|2022-05-31 11:34:40|1983.86|1977.66|1983.6|1977.4|1983.86|1977.66|1983.55|1977.35|32
1653996890000|2022-05-31 11:34:50|1983.54|1977.34|1983.64|1977.44|1983.66|1977.46|1983.48|1977.28|29
1653996900000|2022-05-31 11:35:00|1983.65|1977.45|1983.52|1977.32|1983.66|1977.46|1983.34|1977.14|35
1653996910000|2022-05-31 11:35:10|1983.54|1977.34|1984.81|1978.61|1984.81|1978.61|1983.43|1977.23|34
1653996920000|2022-05-31 11:35:20|1984.88|1978.68|1984.22|1978.02|1984.94|1978.74|1984.22|1978.02|29
1653996930000|2022-05-31 11:35:30|1984.1|1977.9|1984.86|1978.66|1984.96|1978.76|1984.08|1977.88|32
1653996940000|2022-05-31 11:35:40|1984.8|1978.6|1984.49|1978.29|1984.83|1978.63|1984.44|1978.24|27
1653996950000|2022-05-31 11:35:50|1984.54|1978.34|1984.91|1978.71|1985.07|1978.87|1984.49|1978.29|32
1653996960000|2022-05-31 11:36:00|1984.99|1978.79|1985.92|1979.72|1986.42|1980.22|1984.76|1978.56|36
1653996970000|2022-05-31 11:36:10|1985.98|1979.78|1986.28|1980.08|1986.31|1980.11|1985.94|1979.74|30
1653996980000|2022-05-31 11:36:20|1986.2|1980|1986.24|1980.04|1986.3|1980.1|1985.88|1979.68|33
1653996990000|2022-05-31 11:36:30|1986.23|1980.03|1986.07|1979.87|1986.45|1980.25|1986.04|1979.84|32
1653997000000|2022-05-31 11:36:40|1986.13|1979.93|1984.83|1978.63|1986.13|1979.93|1984.66|1978.46|37
1653997010000|2022-05-31 11:36:50|1984.82|1978.62|1985.81|1979.61|1986.08|1979.88|1984.81|1978.61|31
1653997020000|2022-05-31 11:37:00|1985.82|1979.62|1985.58|1979.38|1985.84|1979.64|1985.58|1979.38|29
1653997030000|2022-05-31 11:37:10|1985.61|1979.41|1985.16|1978.96|1985.61|1979.41|1984.88|1978.68|31
1653997040000|2022-05-31 11:37:20|1985.34|1979.14|1984.92|1978.72|1985.34|1979.14|1984.92|1978.72|32
1653997050000|2022-05-31 11:37:30|1984.93|1978.73|1984.83|1978.63|1984.96|1978.76|1984.5|1978.3|24
1653997060000|2022-05-31 11:37:40|1984.9|1978.7|1984.83|1978.63|1985.02|1978.82|1984.7|1978.5|30
1653997070000|2022-05-31 11:37:50|1984.9|1978.7|1984.8|1978.6|1984.93|1978.73|1984.79|1978.59|24
1653997080000|2022-05-31 11:38:00|1984.81|1978.61|1984.75|1978.55|1984.89|1978.69|1984.73|1978.53|19
1653997090000|2022-05-31 11:38:10|1984.81|1978.61|1984.3|1978.1|1984.81|1978.61|1984.15|1977.95|29
1653997100000|2022-05-31 11:38:20|1984.23|1978.03|1983.91|1977.71|1984.24|1978.04|1983.74|1977.54|26
1653997110000|2022-05-31 11:38:30|1983.92|1977.72|1983.99|1977.79|1983.99|1977.79|1983.5|1977.3|31
1653997120000|2022-05-31 11:38:40|1984.12|1977.92|1985.48|1979.28|1985.49|1979.29|1983.96|1977.76|33
1653997130000|2022-05-31 11:38:50|1985.43|1979.23|1985.11|1978.91|1985.47|1979.27|1985.1|1978.9|27
1653997140000|2022-05-31 11:39:00|1985.1|1978.9|1985.02|1978.82|1985.11|1978.91|1984.37|1978.17|31
1653997150000|2022-05-31 11:39:10|1984.83|1978.63|1985.38|1979.18|1985.6|1979.4|1984.48|1978.28|36
1653997160000|2022-05-31 11:39:20|1985.52|1979.32|1985.33|1979.13|1985.59|1979.39|1985.25|1979.05|36
1653997170000|2022-05-31 11:39:30|1985.21|1979.01|1985.17|1978.97|1985.27|1979.07|1985.09|1978.89|25
1653997180000|2022-05-31 11:39:40|1985.13|1978.93|1985.33|1979.13|1985.44|1979.24|1984.96|1978.76|35
1653997190000|2022-05-31 11:39:50|1985.16|1978.96|1984.27|1978.07|1985.16|1978.96|1984.01|1977.81|35
1653997200000|2022-05-31 11:40:00|1984.47|1978.27|1985.17|1978.97|1985.48|1979.28|1984.16|1977.96|33
1653997210000|2022-05-31 11:40:10|1985.14|1978.94|1984.68|1978.48|1985.19|1978.99|1984.64|1978.44|29
1653997220000|2022-05-31 11:40:20|1984.76|1978.56|1984.8|1978.6|1985|1978.8|1984.68|1978.48|26
1653997230000|2022-05-31 11:40:30|1984.94|1978.74|1984.4|1978.2|1985.19|1978.99|1984.28|1978.08|29
1653997240000|2022-05-31 11:40:40|1984.41|1978.21|1983.63|1977.43|1984.43|1978.23|1983.63|1977.43|30
1653997250000|2022-05-31 11:40:50|1983.72|1977.52|1983.77|1977.57|1983.99|1977.79|1983.63|1977.43|32
1653997260000|2022-05-31 11:41:00|1983.78|1977.58|1983.49|1977.29|1984.01|1977.81|1983.47|1977.27|35
1653997270000|2022-05-31 11:41:10|1983.45|1977.25|1982.96|1976.76|1983.47|1977.27|1982.83|1976.63|31
1653997280000|2022-05-31 11:41:20|1982.97|1976.77|1983.09|1976.89|1983.35|1977.15|1982.97|1976.77|25
1653997290000|2022-05-31 11:41:30|1983.26|1977.06|1983.36|1977.16|1983.68|1977.48|1983.26|1977.06|34
1653997300000|2022-05-31 11:41:40|1983.02|1976.82|1983.42|1977.22|1983.69|1977.49|1982.92|1976.72|30
1653997310000|2022-05-31 11:41:50|1983.65|1977.45|1983.72|1977.52|1983.88|1977.68|1983.63|1977.43|25
1653997320000|2022-05-31 11:42:00|1983.73|1977.53|1983.38|1977.18|1983.77|1977.57|1983.32|1977.12|27
1653997330000|2022-05-31 11:42:10|1983.46|1977.26|1983.33|1977.13|1983.56|1977.36|1983.32|1977.12|29
1653997340000|2022-05-31 11:42:20|1983.31|1977.11|1983.68|1977.48|1983.83|1977.63|1983.27|1977.07|34
1653997350000|2022-05-31 11:42:30|1983.81|1977.61|1983.29|1977.09|1983.81|1977.61|1983.18|1976.98|26
1653997360000|2022-05-31 11:42:40|1983.28|1977.08|1983.03|1976.83|1983.28|1977.08|1982.85|1976.65|32
1653997370000|2022-05-31 11:42:50|1983.06|1976.86|1983.41|1977.21|1983.41|1977.21|1983.04|1976.84|20
1653997380000|2022-05-31 11:43:00|1983.43|1977.23|1983.75|1977.55|1983.77|1977.57|1983.28|1977.08|26
1653997390000|2022-05-31 11:43:10|1983.74|1977.54|1983.41|1977.21|1983.79|1977.59|1983.33|1977.13|34
1653997400000|2022-05-31 11:43:20|1983.42|1977.22|1983.62|1977.42|1983.62|1977.42|1983.34|1977.14|35
1653997410000|2022-05-31 11:43:30|1983.51|1977.31|1983.14|1976.94|1983.56|1977.36|1983.14|1976.94|33
1653997420000|2022-05-31 11:43:40|1983.13|1976.93|1983.65|1977.45|1983.77|1977.57|1983.13|1976.93|31
1653997430000|2022-05-31 11:43:50|1983.59|1977.39|1983.63|1977.43|1983.73|1977.53|1983.49|1977.29|24
1653997440000|2022-05-31 11:44:00|1983.57|1977.37|1983.02|1976.82|1983.62|1977.42|1982.95|1976.75|32
1653997450000|2022-05-31 11:44:10|1983.01|1976.81|1982.96|1976.76|1983.15|1976.95|1982.73|1976.53|34
1653997460000|2022-05-31 11:44:20|1982.93|1976.73|1983.06|1976.86|1983.41|1977.21|1982.86|1976.66|34
1653997470000|2022-05-31 11:44:30|1983.02|1976.82|1982.89|1976.69|1983.37|1977.17|1982.89|1976.69|27
1653997480000|2022-05-31 11:44:40|1982.79|1976.59|1983.14|1976.94|1983.41|1977.21|1982.6|1976.4|35
1653997490000|2022-05-31 11:44:50|1983.05|1976.85|1983.22|1977.02|1983.35|1977.15|1983.05|1976.85|26
1653997500000|2022-05-31 11:45:00|1983.26|1977.06|1983.82|1977.62|1983.9|1977.7|1983.26|1977.06|36
1653997510000|2022-05-31 11:45:10|1983.76|1977.56|1984.22|1978.02|1984.35|1978.15|1983.76|1977.56|29
1653997520000|2022-05-31 11:45:20|1984.27|1978.07|1983.74|1977.54|1984.42|1978.22|1983.61|1977.41|31
1653997530000|2022-05-31 11:45:30|1983.76|1977.56|1983.79|1977.59|1984.03|1977.83|1983.69|1977.49|27
1653997540000|2022-05-31 11:45:40|1983.73|1977.53|1984.01|1977.81|1984.09|1977.89|1983.57|1977.37|32
1653997550000|2022-05-31 11:45:50|1984.08|1977.88|1983.91|1977.71|1984.09|1977.89|1983.91|1977.71|23
1653997560000|2022-05-31 11:46:00|1983.94|1977.74|1983.52|1977.32|1983.94|1977.74|1983.47|1977.27|16
1653997570000|2022-05-31 11:46:10|1983.51|1977.31|1983.28|1977.08|1983.64|1977.44|1983.16|1976.96|28
1653997580000|2022-05-31 11:46:20|1983.24|1977.04|1983.37|1977.17|1983.48|1977.28|1983.24|1977.04|19
1653997590000|2022-05-31 11:46:30|1983.36|1977.16|1983.09|1976.89|1983.4|1977.2|1983.09|1976.89|25
1653997600000|2022-05-31 11:46:40|1983.08|1976.88|1982.92|1976.72|1983.1|1976.9|1982.92|1976.72|26
1653997610000|2022-05-31 11:46:50|1982.93|1976.73|1982.18|1975.98|1983|1976.8|1982.15|1975.95|29
1653997620000|2022-05-31 11:47:00|1982.23|1976.03|1981.94|1975.74|1982.23|1976.03|1981.79|1975.59|26
1653997630000|2022-05-31 11:47:10|1981.78|1975.58|1981.95|1975.75|1982.03|1975.83|1981.75|1975.55|27
1653997640000|2022-05-31 11:47:20|1981.97|1975.77|1980.56|1974.36|1981.99|1975.79|1980.56|1974.36|23
1653997650000|2022-05-31 11:47:30|1980.45|1974.25|1979.94|1973.74|1980.47|1974.27|1979.9|1973.7|37
1653997660000|2022-05-31 11:47:40|1979.91|1973.71|1979.69|1973.49|1980.02|1973.82|1979.69|1973.49|34
1653997670000|2022-05-31 11:47:50|1979.54|1973.34|1979.95|1973.75|1979.98|1973.78|1979.48|1973.28|31
1653997680000|2022-05-31 11:48:00|1979.89|1973.69|1980.08|1973.88|1980.15|1973.95|1979.85|1973.65|30
1653997690000|2022-05-31 11:48:10|1979.85|1973.65|1978.18|1971.98|1980.14|1973.94|1978.15|1971.95|40
1653997700000|2022-05-31 11:48:20|1978.06|1971.86|1978.33|1972.13|1978.45|1972.25|1977.99|1971.79|32
1653997710000|2022-05-31 11:48:30|1978.29|1972.09|1978.33|1972.13|1978.33|1972.13|1977.77|1971.57|27
1653997720000|2022-05-31 11:48:40|1978.27|1972.07|1978.73|1972.53|1978.81|1972.61|1978.16|1971.96|34
1653997730000|2022-05-31 11:48:50|1978.69|1972.49|1979.11|1972.91|1979.57|1973.37|1978.69|1972.49|36
1653997740000|2022-05-31 11:49:00|1979.13|1972.93|1978.9|1972.7|1979.17|1972.97|1978.78|1972.58|29
1653997750000|2022-05-31 11:49:10|1978.81|1972.61|1978.91|1972.71|1978.92|1972.72|1978.71|1972.51|28
1653997760000|2022-05-31 11:49:20|1978.93|1972.73|1978.77|1972.57|1978.97|1972.77|1978.77|1972.57|27
1653997770000|2022-05-31 11:49:30|1978.79|1972.59|1978.82|1972.62|1978.87|1972.67|1978.77|1972.57|21
1653997780000|2022-05-31 11:49:40|1978.81|1972.61|1977.08|1970.88|1978.82|1972.62|1976.96|1970.76|36
1653997790000|2022-05-31 11:49:50|1977.03|1970.83|1978.06|1971.86|1978.1|1971.9|1977|1970.8|31
1653997800000|2022-05-31 11:50:00|1978.14|1971.94|1977.71|1971.51|1978.17|1971.97|1977.58|1971.38|34
1653997810000|2022-05-31 11:50:10|1977.64|1971.44|1977.95|1971.75|1977.95|1971.75|1977.6|1971.4|27
1653997820000|2022-05-31 11:50:20|1977.89|1971.69|1978.37|1972.17|1978.5|1972.3|1977.88|1971.68|35
1653997830000|2022-05-31 11:50:30|1978.36|1972.16|1978.47|1972.27|1978.57|1972.37|1978.35|1972.15|24
1653997840000|2022-05-31 11:50:40|1978.57|1972.37|1978.38|1972.18|1978.59|1972.39|1978.32|1972.12|31
1653997850000|2022-05-31 11:50:50|1978.37|1972.17|1979.01|1972.81|1979.01|1972.81|1978.3|1972.1|31
1653997860000|2022-05-31 11:51:00|1978.98|1972.78|1979.19|1972.99|1979.37|1973.17|1978.97|1972.77|37
1653997870000|2022-05-31 11:51:10|1979.28|1973.08|1978.97|1972.77|1979.28|1973.08|1978.8|1972.6|33
1653997880000|2022-05-31 11:51:20|1978.95|1972.75|1978.84|1972.64|1979.03|1972.83|1978.63|1972.43|34
1653997890000|2022-05-31 11:51:30|1978.85|1972.65|1979.23|1973.03|1979.58|1973.38|1978.76|1972.56|35
1653997900000|2022-05-31 11:51:40|1979.34|1973.14|1979.18|1972.98|1979.41|1973.21|1979.18|1972.98|28
1653997910000|2022-05-31 11:51:50|1979.24|1973.04|1979.14|1972.94|1979.27|1973.07|1979.12|1972.92|21
1653997920000|2022-05-31 11:52:00|1979.32|1973.12|1978.53|1972.33|1979.41|1973.21|1978.39|1972.19|27
1653997930000|2022-05-31 11:52:10|1978.5|1972.3|1978.54|1972.34|1978.61|1972.41|1978.48|1972.28|27
1653997940000|2022-05-31 11:52:20|1978.55|1972.35|1978.68|1972.48|1978.85|1972.65|1978.5|1972.3|34
1653997950000|2022-05-31 11:52:30|1978.67|1972.47|1980.01|1973.81|1980.04|1973.84|1978.62|1972.42|31
1653997960000|2022-05-31 11:52:40|1980.03|1973.83|1980.06|1973.86|1980.34|1974.14|1979.79|1973.59|30
1653997970000|2022-05-31 11:52:50|1980.05|1973.85|1979.59|1973.39|1980.07|1973.87|1979.48|1973.28|30
1653997980000|2022-05-31 11:53:00|1979.6|1973.4|1979.51|1973.31|1979.67|1973.47|1979.51|1973.31|20
1653997990000|2022-05-31 11:53:10|1979.59|1973.39|1979.56|1973.36|1979.95|1973.75|1979.51|1973.31|33
1653998000000|2022-05-31 11:53:20|1979.59|1973.39|1979.58|1973.38|1979.78|1973.58|1979.47|1973.27|27
1653998010000|2022-05-31 11:53:30|1979.7|1973.5|1979.73|1973.53|1979.92|1973.72|1979.57|1973.37|30
1653998020000|2022-05-31 11:53:40|1979.56|1973.36|1980.19|1973.99|1980.52|1974.32|1979.56|1973.36|36
1653998030000|2022-05-31 11:53:50|1980.25|1974.05|1979.16|1972.96|1980.27|1974.07|1979.09|1972.89|32
1653998040000|2022-05-31 11:54:00|1979.17|1972.97|1979.84|1973.64|1980.02|1973.82|1979.17|1972.97|34
1653998050000|2022-05-31 11:54:10|1979.93|1973.73|1979.87|1973.67|1979.96|1973.76|1979.75|1973.55|26
1653998060000|2022-05-31 11:54:20|1979.76|1973.56|1979.75|1973.55|1979.93|1973.73|1979.64|1973.44|25
1653998070000|2022-05-31 11:54:30|1979.76|1973.56|1979.74|1973.54|1979.82|1973.62|1979.62|1973.42|22
1653998080000|2022-05-31 11:54:40|1979.8|1973.6|1979.75|1973.55|1979.91|1973.71|1979.67|1973.47|31
1653998090000|2022-05-31 11:54:50|1979.84|1973.64|1979.7|1973.5|1979.84|1973.64|1979.7|1973.5|27
1653998100000|2022-05-31 11:55:00|1979.72|1973.52|1979.77|1973.57|1980.02|1973.82|1979.59|1973.39|34
1653998110000|2022-05-31 11:55:10|1979.76|1973.56|1979.74|1973.54|1979.81|1973.61|1979.68|1973.48|21
1653998120000|2022-05-31 11:55:20|1979.76|1973.56|1979.32|1973.12|1979.76|1973.56|1979.32|1973.12|29
1653998130000|2022-05-31 11:55:30|1979.42|1973.22|1979.83|1973.63|1979.92|1973.72|1979.1|1972.9|28
1653998140000|2022-05-31 11:55:40|1979.91|1973.71|1979.84|1973.64|1980.08|1973.88|1979.69|1973.49|31
1653998150000|2022-05-31 11:55:50|1979.87|1973.67|1979.73|1973.53|1979.97|1973.77|1979.72|1973.52|31
1653998160000|2022-05-31 11:56:00|1979.72|1973.52|1979.05|1972.85|1979.89|1973.69|1979.02|1972.82|26
1653998170000|2022-05-31 11:56:10|1979.1|1972.9|1979.42|1973.22|1979.51|1973.31|1979|1972.8|33
1653998180000|2022-05-31 11:56:20|1979.54|1973.34|1979.17|1972.97|1979.54|1973.34|1979.13|1972.93|21
1653998190000|2022-05-31 11:56:30|1979.16|1972.96|1979.69|1973.49|1979.91|1973.71|1979.01|1972.81|29
1653998200000|2022-05-31 11:56:40|1979.71|1973.51|1979.65|1973.45|1979.82|1973.62|1979.57|1973.37|32
1653998210000|2022-05-31 11:56:50|1979.66|1973.46|1979.41|1973.21|1979.72|1973.52|1979.41|1973.21|25
1653998220000|2022-05-31 11:57:00|1979.4|1973.2|1979.38|1973.18|1979.63|1973.43|1979.26|1973.06|34
1653998230000|2022-05-31 11:57:10|1979.37|1973.17|1979.33|1973.13|1979.42|1973.22|1979.28|1973.08|31
1653998240000|2022-05-31 11:57:20|1979.31|1973.11|1979.29|1973.09|1979.37|1973.17|1979.1|1972.9|28
1653998250000|2022-05-31 11:57:30|1979.28|1973.08|1979.33|1973.13|1979.51|1973.31|1979.17|1972.97|30
1653998260000|2022-05-31 11:57:40|1979.23|1973.03|1979.65|1973.45|1979.89|1973.69|1979.21|1973.01|32
1653998270000|2022-05-31 11:57:50|1979.64|1973.44|1979.23|1973.03|1979.65|1973.45|1979.17|1972.97|32
1653998280000|2022-05-31 11:58:00|1979.27|1973.07|1979.57|1973.37|1979.67|1973.47|1979.27|1973.07|33
1653998290000|2022-05-31 11:58:10|1979.56|1973.36|1979.94|1973.74|1980|1973.8|1979.46|1973.26|23
1653998300000|2022-05-31 11:58:20|1979.98|1973.78|1979.84|1973.64|1980.04|1973.84|1979.75|1973.55|27
1653998310000|2022-05-31 11:58:30|1979.85|1973.65|1979.89|1973.69|1979.96|1973.76|1979.76|1973.56|21
1653998320000|2022-05-31 11:58:40|1979.9|1973.7|1979.86|1973.66|1979.98|1973.78|1979.78|1973.58|29
1653998330000|2022-05-31 11:58:50|1979.81|1973.61|1979.81|1973.61|1979.94|1973.74|1979.41|1973.21|27
1653998340000|2022-05-31 11:59:00|1979.78|1973.58|1980.09|1973.89|1980.09|1973.89|1979.64|1973.44|32
1653998350000|2022-05-31 11:59:10|1980.01|1973.81|1980.05|1973.85|1980.19|1973.99|1979.9|1973.7|32
1653998360000|2022-05-31 11:59:20|1980.06|1973.86|1980.13|1973.93|1980.2|1974|1980|1973.8|29
1653998370000|2022-05-31 11:59:30|1980.09|1973.89|1980.07|1973.87|1980.25|1974.05|1979.98|1973.78|29
1653998380000|2022-05-31 11:59:40|1980.04|1973.84|1980.43|1974.23|1980.5|1974.3|1979.98|1973.78|30
1653998390000|2022-05-31 11:59:50|1980.44|1974.24|1980.14|1973.94|1980.44|1974.24|1980.07|1973.87|25
1653998400000|2022-05-31 12:00:00|1980.09|1973.89|1979.43|1973.23|1980.7|1974.5|1979.43|1973.23|34
1653998410000|2022-05-31 12:00:10|1979.44|1973.24|1979.44|1973.24|1979.63|1973.43|1979.26|1973.06|35
1653998420000|2022-05-31 12:00:20|1979.42|1973.22|1979.82|1973.62|1979.87|1973.67|1979.42|1973.22|28
1653998430000|2022-05-31 12:00:30|1979.83|1973.63|1979.75|1973.55|1979.84|1973.64|1979.66|1973.46|33
1653998440000|2022-05-31 12:00:40|1979.76|1973.56|1980|1973.8|1980|1973.8|1979.3|1973.1|35
1653998450000|2022-05-31 12:00:50|1980.02|1973.82|1979.25|1973.05|1980.06|1973.86|1979.14|1972.94|38
1653998460000|2022-05-31 12:01:00|1979.27|1973.07|1979.28|1973.08|1979.47|1973.27|1979.17|1972.97|36
1653998470000|2022-05-31 12:01:10|1979.16|1972.96|1978.64|1972.44|1979.36|1973.16|1978.58|1972.38|37
1653998480000|2022-05-31 12:01:20|1978.65|1972.45|1978.25|1972.05|1978.71|1972.51|1978.25|1972.05|31
1653998490000|2022-05-31 12:01:30|1978.43|1972.23|1978.35|1972.15|1978.7|1972.5|1978.15|1971.95|16
1653998500000|2022-05-31 12:01:40|1978.34|1972.14|1977.38|1971.18|1978.51|1972.31|1977.38|1971.18|36
1653998510000|2022-05-31 12:01:50|1977.37|1971.17|1978.62|1972.42|1978.65|1972.45|1977.24|1971.04|32
1653998520000|2022-05-31 12:02:00|1978.49|1972.29|1978.91|1972.71|1978.94|1972.74|1978.37|1972.17|34
1653998530000|2022-05-31 12:02:10|1978.9|1972.7|1978.11|1971.91|1978.9|1972.7|1978.06|1971.86|27
1653998540000|2022-05-31 12:02:20|1978.14|1971.94|1977.66|1971.46|1978.14|1971.94|1977.53|1971.33|34
1653998550000|2022-05-31 12:02:30|1977.67|1971.47|1977.11|1970.91|1977.86|1971.66|1976.78|1970.58|37
1653998560000|2022-05-31 12:02:40|1976.79|1970.59|1977.44|1971.24|1977.44|1971.24|1976.57|1970.37|30
1653998570000|2022-05-31 12:02:50|1977.45|1971.25|1976.14|1969.94|1977.49|1971.29|1975.78|1969.58|34
1653998580000|2022-05-31 12:03:00|1976.12|1969.92|1976.55|1970.35|1976.83|1970.63|1975.94|1969.74|28
1653998590000|2022-05-31 12:03:10|1976.53|1970.33|1976.71|1970.51|1976.73|1970.53|1976.43|1970.23|21
1653998600000|2022-05-31 12:03:20|1976.69|1970.49|1976.07|1969.87|1976.69|1970.49|1975.81|1969.61|30
1653998610000|2022-05-31 12:03:30|1976.06|1969.86|1976.54|1970.34|1976.69|1970.49|1975.92|1969.72|28
1653998620000|2022-05-31 12:03:40|1976.55|1970.35|1977.41|1971.21|1977.41|1971.21|1976.48|1970.28|32
1653998630000|2022-05-31 12:03:50|1977.53|1971.33|1977.85|1971.65|1977.94|1971.74|1977.53|1971.33|26
1653998640000|2022-05-31 12:04:00|1977.9|1971.7|1976.43|1970.23|1977.9|1971.7|1976.36|1970.16|33
1653998650000|2022-05-31 12:04:10|1976.46|1970.26|1976.58|1970.38|1976.59|1970.39|1976.26|1970.06|28
1653998660000|2022-05-31 12:04:20|1976.6|1970.4|1976.6|1970.4|1976.67|1970.47|1976.24|1970.04|32
1653998670000|2022-05-31 12:04:30|1976.58|1970.38|1977.27|1971.07|1977.52|1971.32|1976.57|1970.37|37
1653998680000|2022-05-31 12:04:40|1977.46|1971.26|1976.78|1970.58|1977.49|1971.29|1976.78|1970.58|33
1653998690000|2022-05-31 12:04:50|1976.66|1970.46|1977.01|1970.81|1977.02|1970.82|1976.66|1970.46|28
1653998700000|2022-05-31 12:05:00|1976.99|1970.79|1976.98|1970.78|1976.99|1970.79|1976.82|1970.62|30
1653998710000|2022-05-31 12:05:10|1976.92|1970.72|1976.93|1970.73|1977.05|1970.85|1976.89|1970.69|31
1653998720000|2022-05-31 12:05:20|1976.9|1970.7|1977.02|1970.82|1977.02|1970.82|1976.75|1970.55|32
1653998730000|2022-05-31 12:05:30|1976.97|1970.77|1976.74|1970.54|1977.07|1970.87|1976.74|1970.54|21
1653998740000|2022-05-31 12:05:40|1976.93|1970.73|1975.71|1969.51|1977.02|1970.82|1975.55|1969.35|31
1653998750000|2022-05-31 12:05:50|1975.7|1969.5|1976.04|1969.84|1976.17|1969.97|1975.7|1969.5|28
1653998760000|2022-05-31 12:06:00|1976.05|1969.85|1976.22|1970.02|1976.22|1970.02|1975.77|1969.57|20
1653998770000|2022-05-31 12:06:10|1976.2|1970|1975.62|1969.42|1976.26|1970.06|1975.55|1969.35|22
1653998780000|2022-05-31 12:06:20|1975.54|1969.34|1975.31|1969.11|1975.67|1969.47|1975.3|1969.1|21
1653998790000|2022-05-31 12:06:30|1975.36|1969.16|1975.03|1968.83|1975.44|1969.24|1974.98|1968.78|31
1653998800000|2022-05-31 12:06:40|1975.02|1968.82|1974.91|1968.71|1975.08|1968.88|1974.91|1968.71|24
1653998810000|2022-05-31 12:06:50|1974.77|1968.57|1975.17|1968.97|1975.23|1969.03|1974.77|1968.57|32
1653998820000|2022-05-31 12:07:00|1975.18|1968.98|1975.58|1969.38|1975.63|1969.43|1975.14|1968.94|31
1653998830000|2022-05-31 12:07:10|1975.46|1969.26|1975.9|1969.7|1976.39|1970.19|1975.46|1969.26|31
1653998840000|2022-05-31 12:07:20|1975.86|1969.66|1976.02|1969.82|1976.09|1969.89|1975.66|1969.46|32
1653998850000|2022-05-31 12:07:30|1976.01|1969.81|1976.42|1970.22|1976.42|1970.22|1976.01|1969.81|26
1653998860000|2022-05-31 12:07:40|1976.38|1970.18|1975.94|1969.74|1976.38|1970.18|1975.92|1969.72|35
1653998870000|2022-05-31 12:07:50|1975.91|1969.71|1976.53|1970.33|1976.61|1970.41|1975.87|1969.67|24
1653998880000|2022-05-31 12:08:00|1976.48|1970.28|1976.15|1969.95|1976.53|1970.33|1976.05|1969.85|20
1653998890000|2022-05-31 12:08:10|1976.14|1969.94|1976.1|1969.9|1976.27|1970.07|1975.98|1969.78|30
1653998900000|2022-05-31 12:08:20|1976.09|1969.89|1976.17|1969.97|1976.31|1970.11|1976.05|1969.85|23
1653998910000|2022-05-31 12:08:30|1976.16|1969.96|1975.5|1969.3|1976.26|1970.06|1975.5|1969.3|26
1653998920000|2022-05-31 12:08:40|1975.44|1969.24|1975.48|1969.28|1975.48|1969.28|1975.24|1969.04|18
1653998930000|2022-05-31 12:08:50|1975.45|1969.25|1975.13|1968.93|1975.48|1969.28|1975.13|1968.93|15
1653998940000|2022-05-31 12:09:00|1975.2|1969|1975.31|1969.11|1975.33|1969.13|1974.78|1968.58|33
1653998950000|2022-05-31 12:09:10|1975.4|1969.2|1975.55|1969.35|1976.06|1969.86|1975.4|1969.2|34
1653998960000|2022-05-31 12:09:20|1975.51|1969.31|1974.92|1968.72|1975.57|1969.37|1974.82|1968.62|36
1653998970000|2022-05-31 12:09:30|1974.86|1968.66|1975|1968.8|1975|1968.8|1974.77|1968.57|28
1653998980000|2022-05-31 12:09:40|1975.11|1968.91|1975.14|1968.94|1975.2|1969|1974.92|1968.72|21
1653998990000|2022-05-31 12:09:50|1975.13|1968.93|1975.35|1969.15|1975.49|1969.29|1974.98|1968.78|24
1653999000000|2022-05-31 12:10:00|1975.55|1969.35|1975.96|1969.76|1976.37|1970.17|1975.34|1969.14|34
1653999010000|2022-05-31 12:10:10|1975.71|1969.51|1975.27|1969.07|1975.75|1969.55|1975.27|1969.07|30
1653999020000|2022-05-31 12:10:20|1975.29|1969.09|1975.49|1969.29|1975.65|1969.45|1975.21|1969.01|36
1653999030000|2022-05-31 12:10:30|1975.51|1969.31|1975.62|1969.42|1975.67|1969.47|1975.4|1969.2|33
1653999040000|2022-05-31 12:10:40|1975.51|1969.31|1975.57|1969.37|1975.71|1969.51|1975.49|1969.29|27
1653999050000|2022-05-31 12:10:50|1975.55|1969.35|1975.57|1969.37|1975.6|1969.4|1975.46|1969.26|30
1653999060000|2022-05-31 12:11:00|1975.53|1969.33|1975.76|1969.56|1975.79|1969.59|1975.43|1969.23|33
1653999070000|2022-05-31 12:11:10|1975.77|1969.57|1975.74|1969.54|1975.79|1969.59|1975.59|1969.39|29
1653999080000|2022-05-31 12:11:20|1975.66|1969.46|1975.64|1969.44|1975.75|1969.55|1975.52|1969.32|24
1653999090000|2022-05-31 12:11:30|1975.6|1969.4|1975.76|1969.56|1975.78|1969.58|1975.6|1969.4|26
1653999100000|2022-05-31 12:11:40|1975.75|1969.55|1975.55|1969.35|1975.81|1969.61|1975.38|1969.18|35
1653999110000|2022-05-31 12:11:50|1975.6|1969.4|1975.92|1969.72|1975.92|1969.72|1975.57|1969.37|30
1653999120000|2022-05-31 12:12:00|1975.98|1969.78|1975.8|1969.6|1976.03|1969.83|1975.61|1969.41|28
1653999130000|2022-05-31 12:12:10|1975.91|1969.71|1976.75|1970.55|1976.86|1970.66|1975.91|1969.71|30
1653999140000|2022-05-31 12:12:20|1976.67|1970.47|1977.09|1970.89|1977.09|1970.89|1976.62|1970.42|24
1653999150000|2022-05-31 12:12:30|1976.62|1970.42|1976.67|1970.47|1976.77|1970.57|1976.62|1970.42|27
1653999160000|2022-05-31 12:12:40|1976.68|1970.48|1976.66|1970.46|1976.7|1970.5|1976.66|1970.46|17
1653999170000|2022-05-31 12:12:50|1976.65|1970.45|1976.06|1969.86|1976.67|1970.47|1975.8|1969.6|29
1653999180000|2022-05-31 12:13:00|1976.08|1969.88|1975.96|1969.76|1976.65|1970.45|1975.69|1969.49|33
1653999190000|2022-05-31 12:13:10|1975.97|1969.77|1977.08|1970.88|1977.08|1970.88|1975.75|1969.55|36
1653999200000|2022-05-31 12:13:20|1977.02|1970.82|1976.47|1970.27|1977.12|1970.92|1976.47|1970.27|29
1653999210000|2022-05-31 12:13:30|1976.49|1970.29|1976.31|1970.11|1977.08|1970.88|1976.31|1970.11|32
1653999220000|2022-05-31 12:13:40|1976.39|1970.19|1977.53|1971.33|1977.68|1971.48|1976.13|1969.93|39
1653999230000|2022-05-31 12:13:50|1977.73|1971.53|1977.63|1971.43|1977.73|1971.53|1977.5|1971.3|33
1653999240000|2022-05-31 12:14:00|1977.77|1971.57|1978.27|1972.07|1978.41|1972.21|1977.63|1971.43|27
1653999250000|2022-05-31 12:14:10|1978.32|1972.12|1978.5|1972.3|1978.59|1972.39|1978.23|1972.03|31
1653999260000|2022-05-31 12:14:20|1978.51|1972.31|1979|1972.8|1979.19|1972.99|1978.51|1972.31|33
1653999270000|2022-05-31 12:14:30|1978.97|1972.77|1978.46|1972.26|1978.97|1972.77|1978.31|1972.11|25
1653999280000|2022-05-31 12:14:40|1978.41|1972.21|1978.4|1972.2|1978.92|1972.72|1978.39|1972.19|27
1653999290000|2022-05-31 12:14:50|1978.39|1972.19|1978.36|1972.16|1978.47|1972.27|1978.29|1972.09|25
1653999300000|2022-05-31 12:15:00|1978.39|1972.19|1978|1971.8|1978.45|1972.25|1977.86|1971.66|37
1653999310000|2022-05-31 12:15:10|1977.98|1971.78|1977.93|1971.73|1978.03|1971.83|1977.87|1971.67|23
1653999320000|2022-05-31 12:15:20|1977.92|1971.72|1977.6|1971.4|1978.02|1971.82|1977.59|1971.39|22
1653999330000|2022-05-31 12:15:30|1977.77|1971.57|1977.8|1971.6|1977.85|1971.65|1977.6|1971.4|23
1653999340000|2022-05-31 12:15:40|1977.79|1971.59|1977.87|1971.67|1977.97|1971.77|1977.64|1971.44|28
1653999350000|2022-05-31 12:15:50|1977.9|1971.7|1977.18|1970.98|1978.04|1971.84|1977.18|1970.98|36
1653999360000|2022-05-31 12:16:00|1977.23|1971.03|1976.7|1970.5|1977.23|1971.03|1976.63|1970.43|35
1653999370000|2022-05-31 12:16:10|1976.69|1970.49|1978.45|1972.25|1978.51|1972.31|1976.69|1970.49|34
1653999380000|2022-05-31 12:16:20|1978.44|1972.24|1978.33|1972.13|1978.48|1972.28|1978.24|1972.04|29
1653999390000|2022-05-31 12:16:30|1978.27|1972.07|1978.02|1971.82|1978.39|1972.19|1978.01|1971.81|25
1653999400000|2022-05-31 12:16:40|1978.11|1971.91|1978.25|1972.05|1978.33|1972.13|1978.03|1971.83|27
1653999410000|2022-05-31 12:16:50|1978.22|1972.02|1978.16|1971.96|1978.28|1972.08|1978.12|1971.92|24
1653999420000|2022-05-31 12:17:00|1978.2|1972|1977.71|1971.51|1978.2|1972|1977.69|1971.49|26
1653999430000|2022-05-31 12:17:10|1977.61|1971.41|1978.05|1971.85|1978.08|1971.88|1977.61|1971.41|29
1653999440000|2022-05-31 12:17:20|1977.93|1971.73|1978.15|1971.95|1978.21|1972.01|1977.93|1971.73|25
1653999450000|2022-05-31 12:17:30|1978.16|1971.96|1979.35|1973.15|1979.39|1973.19|1978.15|1971.95|32
1653999460000|2022-05-31 12:17:40|1979.22|1973.02|1979.31|1973.11|1979.43|1973.23|1979.13|1972.93|32
1653999470000|2022-05-31 12:17:50|1979.33|1973.13|1978.95|1972.75|1979.33|1973.13|1978.59|1972.39|28
1653999480000|2022-05-31 12:18:00|1978.96|1972.76|1979.52|1973.32|1979.75|1973.55|1978.95|1972.75|33
1653999490000|2022-05-31 12:18:10|1979.54|1973.34|1980.37|1974.17|1980.37|1974.17|1979.41|1973.21|33
1653999500000|2022-05-31 12:18:20|1980.31|1974.11|1981.39|1975.19|1981.41|1975.21|1980.31|1974.11|33
1653999510000|2022-05-31 12:18:30|1981.42|1975.22|1981.04|1974.84|1981.51|1975.31|1980.8|1974.6|36
1653999520000|2022-05-31 12:18:40|1980.9|1974.7|1981.57|1975.37|1981.57|1975.37|1980.76|1974.56|31
1653999530000|2022-05-31 12:18:50|1981.45|1975.25|1980.93|1974.73|1981.51|1975.31|1980.91|1974.71|22
1653999540000|2022-05-31 12:19:00|1980.88|1974.68|1981.4|1975.2|1981.58|1975.38|1980.88|1974.68|28
1653999550000|2022-05-31 12:19:10|1981.52|1975.32|1981.27|1975.07|1981.52|1975.32|1981.1|1974.9|31
1653999560000|2022-05-31 12:19:20|1981.28|1975.08|1981.63|1975.43|1981.71|1975.51|1981.19|1974.99|24
1653999570000|2022-05-31 12:19:30|1981.56|1975.36|1981.37|1975.17|1981.62|1975.42|1981.35|1975.15|24
1653999580000|2022-05-31 12:19:40|1981.35|1975.15|1981.33|1975.13|1981.46|1975.26|1981.33|1975.13|19
1653999590000|2022-05-31 12:19:50|1981.4|1975.2|1981.28|1975.08|1981.41|1975.21|1981.23|1975.03|24
1653999600000|2022-05-31 12:20:00|1981.24|1975.04|1980.62|1974.42|1981.3|1975.1|1980.44|1974.24|32
1653999610000|2022-05-31 12:20:10|1980.63|1974.43|1980.59|1974.39|1980.75|1974.55|1980.49|1974.29|25
1653999620000|2022-05-31 12:20:20|1980.6|1974.4|1980.67|1974.47|1980.73|1974.53|1980.53|1974.33|29
1653999630000|2022-05-31 12:20:30|1980.7|1974.5|1980.65|1974.45|1980.71|1974.51|1980.63|1974.43|24
1653999640000|2022-05-31 12:20:40|1980.69|1974.49|1980.71|1974.51|1980.82|1974.62|1980.53|1974.33|31
1653999650000|2022-05-31 12:20:50|1980.73|1974.53|1980.86|1974.66|1980.98|1974.78|1980.73|1974.53|30
1653999660000|2022-05-31 12:21:00|1980.84|1974.64|1980.29|1974.09|1980.85|1974.65|1980.14|1973.94|32
1653999670000|2022-05-31 12:21:10|1980.28|1974.08|1980.37|1974.17|1980.37|1974.17|1980.16|1973.96|24
1653999680000|2022-05-31 12:21:20|1980.16|1973.96|1980.21|1974.01|1980.3|1974.1|1980.12|1973.92|23
1653999690000|2022-05-31 12:21:30|1980.16|1973.96|1979.78|1973.58|1980.21|1974.01|1979.65|1973.45|27
1653999700000|2022-05-31 12:21:40|1979.77|1973.57|1979.11|1972.91|1979.8|1973.6|1979.11|1972.91|29
1653999710000|2022-05-31 12:21:50|1979.14|1972.94|1978.92|1972.72|1979.22|1973.02|1978.9|1972.7|28
1653999720000|2022-05-31 12:22:00|1978.93|1972.73|1978.99|1972.79|1979.02|1972.82|1978.88|1972.68|14
1653999730000|2022-05-31 12:22:10|1979.01|1972.81|1977.97|1971.77|1979.01|1972.81|1977.97|1971.77|26
1653999740000|2022-05-31 12:22:20|1978.05|1971.85|1976.88|1970.68|1978.05|1971.85|1976.76|1970.56|38
1653999750000|2022-05-31 12:22:30|1976.91|1970.71|1976.84|1970.64|1977.06|1970.86|1976.6|1970.4|36
1653999760000|2022-05-31 12:22:40|1976.81|1970.61|1976.25|1970.05|1976.91|1970.71|1976.25|1970.05|34
1653999770000|2022-05-31 12:22:50|1976.18|1969.98|1974.95|1968.75|1976.22|1970.02|1974.95|1968.75|33
1653999780000|2022-05-31 12:23:00|1975.01|1968.81|1974.49|1968.29|1975.1|1968.9|1971.96|1965.76|38
1653999790000|2022-05-31 12:23:10|1974.68|1968.48|1973.24|1967.04|1974.75|1968.55|1973.24|1967.04|39
1653999800000|2022-05-31 12:23:20|1973.14|1966.94|1972.85|1966.65|1973.27|1967.07|1972.78|1966.58|32
1653999810000|2022-05-31 12:23:30|1972.87|1966.67|1972.59|1966.39|1972.92|1966.72|1972.41|1966.21|34
1653999820000|2022-05-31 12:23:40|1972.83|1966.63|1972.92|1966.72|1973.03|1966.83|1972.75|1966.55|30
1653999830000|2022-05-31 12:23:50|1972.9|1966.7|1972.79|1966.59|1972.9|1966.7|1972.52|1966.32|24
1653999840000|2022-05-31 12:24:00|1972.63|1966.43|1972.57|1966.37|1972.71|1966.51|1972.39|1966.19|35
1653999850000|2022-05-31 12:24:10|1972.65|1966.45|1971.58|1965.38|1973.17|1966.97|1971.58|1965.38|32
1653999860000|2022-05-31 12:24:20|1971.52|1965.32|1971.01|1964.81|1971.52|1965.32|1970.81|1964.61|36
1653999870000|2022-05-31 12:24:30|1970.87|1964.67|1971.38|1965.18|1971.38|1965.18|1970.74|1964.54|34
1653999880000|2022-05-31 12:24:40|1971.24|1965.04|1971.38|1965.18|1971.61|1965.41|1971.03|1964.83|37
1653999890000|2022-05-31 12:24:50|1971.47|1965.27|1971.51|1965.31|1971.96|1965.76|1971.43|1965.23|32
1653999900000|2022-05-31 12:25:00|1971.5|1965.3|1971.7|1965.5|1971.7|1965.5|1971.18|1964.98|36
1653999910000|2022-05-31 12:25:10|1971.72|1965.52|1970.3|1964.1|1971.72|1965.52|1970.29|1964.09|36
1653999920000|2022-05-31 12:25:20|1970.29|1964.09|1969.02|1962.82|1970.39|1964.19|1968.94|1962.74|30
1653999930000|2022-05-31 12:25:30|1968.87|1962.67|1968.42|1962.22|1968.87|1962.67|1968.35|1962.15|32
1653999940000|2022-05-31 12:25:40|1968.41|1962.21|1969.91|1963.71|1969.91|1963.71|1967.89|1961.69|34
1653999950000|2022-05-31 12:25:50|1970.02|1963.82|1969.45|1963.25|1970.4|1964.2|1969.45|1963.25|37
1653999960000|2022-05-31 12:26:00|1969.49|1963.29|1969.71|1963.51|1969.71|1963.51|1969.09|1962.89|31
1653999970000|2022-05-31 12:26:10|1969.66|1963.46|1970.4|1964.2|1970.41|1964.21|1969.33|1963.13|35
1653999980000|2022-05-31 12:26:20|1970.41|1964.21|1970.59|1964.39|1970.59|1964.39|1970.32|1964.12|19
1653999990000|2022-05-31 12:26:30|1970.61|1964.41|1970.51|1964.31|1970.77|1964.57|1970.44|1964.24|31
1654000000000|2022-05-31 12:26:40|1970.5|1964.3|1970.17|1963.97|1970.58|1964.38|1969.99|1963.79|29
1654000010000|2022-05-31 12:26:50|1970.08|1963.88|1970.08|1963.88|1970.08|1963.88|1969.85|1963.65|28
1654000020000|2022-05-31 12:27:00|1970.1|1963.9|1969.91|1963.71|1970.21|1964.01|1969.88|1963.68|32
1654000030000|2022-05-31 12:27:10|1969.76|1963.56|1968.92|1962.72|1969.76|1963.56|1968.87|1962.67|34
1654000040000|2022-05-31 12:27:20|1968.98|1962.78|1968.48|1962.28|1968.98|1962.78|1968.3|1962.1|27
1654000050000|2022-05-31 12:27:30|1968.24|1962.04|1970.06|1963.86|1970.37|1964.17|1968.18|1961.98|36
1654000060000|2022-05-31 12:27:40|1970.14|1963.94|1969.65|1963.45|1970.14|1963.94|1969.53|1963.33|34
1654000070000|2022-05-31 12:27:50|1969.66|1963.46|1969.89|1963.69|1970.07|1963.87|1969.66|1963.46|26
1654000080000|2022-05-31 12:28:00|1970.03|1963.83|1969.95|1963.75|1970.05|1963.85|1969.71|1963.51|26
1654000090000|2022-05-31 12:28:10|1970|1963.8|1969.94|1963.74|1970.19|1963.99|1969.7|1963.5|31
1654000100000|2022-05-31 12:28:20|1969.95|1963.75|1971.03|1964.83|1971.03|1964.83|1969.87|1963.67|24
1654000110000|2022-05-31 12:28:30|1970.76|1964.56|1970.75|1964.55|1971.09|1964.89|1970.67|1964.47|29
1654000120000|2022-05-31 12:28:40|1970.73|1964.53|1970.64|1964.44|1970.79|1964.59|1970.28|1964.08|25
1654000130000|2022-05-31 12:28:50|1970.68|1964.48|1970.23|1964.03|1970.73|1964.53|1970.23|1964.03|23
1654000140000|2022-05-31 12:29:00|1970.15|1963.95|1969.53|1963.33|1970.18|1963.98|1969.53|1963.33|35
1654000150000|2022-05-31 12:29:10|1969.66|1963.46|1969.32|1963.12|1969.84|1963.64|1969.29|1963.09|29
1654000160000|2022-05-31 12:29:20|1969.36|1963.16|1970.16|1963.96|1970.16|1963.96|1969.31|1963.11|30
1654000170000|2022-05-31 12:29:30|1970.23|1964.03|1971.03|1964.83|1971.1|1964.9|1970.21|1964.01|30
1654000180000|2022-05-31 12:29:40|1971.1|1964.9|1970.88|1964.68|1971.32|1965.12|1970.67|1964.47|35
1654000190000|2022-05-31 12:29:50|1970.89|1964.69|1971.23|1965.03|1971.23|1965.03|1970.84|1964.64|23
1654000200000|2022-05-31 12:30:00|1971.08|1964.88|1970.55|1964.35|1971.21|1965.01|1970.34|1964.14|33
1654000210000|2022-05-31 12:30:10|1970.59|1964.39|1970.62|1964.42|1970.68|1964.48|1970.4|1964.2|35
1654000220000|2022-05-31 12:30:20|1970.51|1964.31|1970.51|1964.31|1970.7|1964.5|1970.45|1964.25|32
1654000230000|2022-05-31 12:30:30|1970.68|1964.48|1970.79|1964.59|1970.8|1964.6|1970.53|1964.33|30
1654000240000|2022-05-31 12:30:40|1970.8|1964.6|1971.53|1965.33|1971.65|1965.45|1970.67|1964.47|37
1654000250000|2022-05-31 12:30:50|1971.51|1965.31|1971.45|1965.25|1971.56|1965.36|1971.27|1965.07|25
1654000260000|2022-05-31 12:31:00|1971.36|1965.16|1971.6|1965.4|1971.8|1965.6|1970.64|1964.44|31
1654000270000|2022-05-31 12:31:10|1971.59|1965.39|1970.57|1964.37|1971.62|1965.42|1970.38|1964.18|26
1654000280000|2022-05-31 12:31:20|1970.53|1964.33|1970.81|1964.61|1970.83|1964.63|1970.43|1964.23|30
1654000290000|2022-05-31 12:31:30|1970.83|1964.63|1971.88|1965.68|1972.2|1966|1970.83|1964.63|35
1654000300000|2022-05-31 12:31:40|1972.27|1966.07|1972.51|1966.31|1972.84|1966.64|1971.77|1965.57|33
1654000310000|2022-05-31 12:31:50|1972.48|1966.28|1972.64|1966.44|1972.81|1966.61|1972.48|1966.28|30
1654000320000|2022-05-31 12:32:00|1972.59|1966.39|1972.58|1966.38|1972.8|1966.6|1972.55|1966.35|26
1654000330000|2022-05-31 12:32:10|1972.74|1966.54|1972.56|1966.36|1972.8|1966.6|1972.48|1966.28|28
1654000340000|2022-05-31 12:32:20|1972.55|1966.35|1972.41|1966.21|1972.67|1966.47|1972.35|1966.15|24
1654000350000|2022-05-31 12:32:30|1972.43|1966.23|1972.53|1966.33|1972.73|1966.53|1972.43|1966.23|29
1654000360000|2022-05-31 12:32:40|1972.74|1966.54|1972.44|1966.24|1972.74|1966.54|1972.37|1966.17|24
1654000370000|2022-05-31 12:32:50|1972.47|1966.27|1972.46|1966.26|1972.57|1966.37|1972.23|1966.03|29
1654000380000|2022-05-31 12:33:00|1972.43|1966.23|1972.65|1966.45|1972.77|1966.57|1972.43|1966.23|21
1654000390000|2022-05-31 12:33:10|1972.48|1966.28|1972.04|1965.84|1972.68|1966.48|1971.45|1965.25|31
1654000400000|2022-05-31 12:33:20|1972.02|1965.82|1971.52|1965.32|1972.03|1965.83|1971.49|1965.29|31
1654000410000|2022-05-31 12:33:30|1971.5|1965.3|1970.49|1964.29|1971.51|1965.31|1970.47|1964.27|25
1654000420000|2022-05-31 12:33:40|1970.61|1964.41|1970.42|1964.22|1970.66|1964.46|1970.17|1963.97|35
1654000430000|2022-05-31 12:33:50|1970.34|1964.14|1970.72|1964.52|1970.76|1964.56|1969.79|1963.59|33
1654000440000|2022-05-31 12:34:00|1970.57|1964.37|1970.51|1964.31|1970.7|1964.5|1970.51|1964.31|30
1654000450000|2022-05-31 12:34:10|1970.54|1964.34|1970.79|1964.59|1970.79|1964.59|1970.48|1964.28|34
1654000460000|2022-05-31 12:34:20|1971.17|1964.97|1971.23|1965.03|1971.45|1965.25|1971.17|1964.97|31
1654000470000|2022-05-31 12:34:30|1971.2|1965|1970.02|1963.82|1971.24|1965.04|1969.91|1963.71|34
1654000480000|2022-05-31 12:34:40|1970.01|1963.81|1969.96|1963.76|1970.2|1964|1969.9|1963.7|27
1654000490000|2022-05-31 12:34:50|1969.92|1963.72|1969.95|1963.75|1969.98|1963.78|1969.91|1963.71|24
1654000500000|2022-05-31 12:35:00|1969.96|1963.76|1970.25|1964.05|1970.59|1964.39|1969.95|1963.75|29
1654000510000|2022-05-31 12:35:10|1970.28|1964.08|1970.17|1963.97|1970.92|1964.72|1970.16|1963.96|34
1654000520000|2022-05-31 12:35:20|1970.16|1963.96|1970.18|1963.98|1970.28|1964.08|1969.98|1963.78|31
1654000530000|2022-05-31 12:35:30|1970.17|1963.97|1970.06|1963.86|1970.24|1964.04|1969.84|1963.64|29
1654000540000|2022-05-31 12:35:40|1970.09|1963.89|1970.03|1963.83|1970.23|1964.03|1969.96|1963.76|29
1654000550000|2022-05-31 12:35:50|1970.12|1963.92|1969.82|1963.62|1970.21|1964.01|1969.6|1963.4|27
1654000560000|2022-05-31 12:36:00|1969.92|1963.72|1970.49|1964.29|1970.6|1964.4|1969.92|1963.72|26
1654000570000|2022-05-31 12:36:10|1970.4|1964.2|1969.71|1963.51|1970.44|1964.24|1969.71|1963.51|36
1654000580000|2022-05-31 12:36:20|1969.55|1963.35|1969.19|1962.99|1969.61|1963.41|1969.13|1962.93|29
1654000590000|2022-05-31 12:36:30|1969.06|1962.86|1967.53|1961.33|1969.07|1962.87|1967.44|1961.24|34
1654000600000|2022-05-31 12:36:40|1967.52|1961.32|1967.18|1960.98|1967.53|1961.33|1966.89|1960.69|37
1654000610000|2022-05-31 12:36:50|1967.11|1960.91|1965.76|1959.56|1967.11|1960.91|1965.76|1959.56|35
1654000620000|2022-05-31 12:37:00|1965.98|1959.78|1965.27|1959.07|1966.16|1959.96|1965.27|1959.07|29
1654000630000|2022-05-31 12:37:10|1964.81|1958.61|1964.43|1958.23|1964.86|1958.66|1964.31|1958.11|33
1654000640000|2022-05-31 12:37:20|1964.57|1958.37|1964.65|1958.45|1965.75|1959.55|1964.57|1958.37|35
1654000650000|2022-05-31 12:37:30|1964.57|1958.37|1964|1957.8|1964.61|1958.41|1963.87|1957.67|32
1654000660000|2022-05-31 12:37:40|1963.99|1957.79|1965.69|1959.49|1965.69|1959.49|1963.99|1957.79|37
1654000670000|2022-05-31 12:37:50|1965.76|1959.56|1965.36|1959.16|1966.28|1960.08|1965.19|1958.99|37
1654000680000|2022-05-31 12:38:00|1965.35|1959.15|1966.58|1960.38|1966.58|1960.38|1965.23|1959.03|37
1654000690000|2022-05-31 12:38:10|1966.57|1960.37|1966.55|1960.35|1966.88|1960.68|1966.55|1960.35|31
1654000700000|2022-05-31 12:38:20|1966.31|1960.11|1966.65|1960.45|1967.15|1960.95|1965.99|1959.79|35
1654000710000|2022-05-31 12:38:30|1966.74|1960.54|1966.65|1960.45|1966.8|1960.6|1966.21|1960.01|29
1654000720000|2022-05-31 12:38:40|1966.81|1960.61|1965.7|1959.5|1966.81|1960.61|1965.46|1959.26|31
1654000730000|2022-05-31 12:38:50|1965.71|1959.51|1966.05|1959.85|1966.27|1960.07|1965.44|1959.24|39
1654000740000|2022-05-31 12:39:00|1966.12|1959.92|1966.11|1959.91|1966.24|1960.04|1966.01|1959.81|34
1654000750000|2022-05-31 12:39:10|1966.09|1959.89|1966.25|1960.05|1966.25|1960.05|1965.99|1959.79|32
1654000760000|2022-05-31 12:39:20|1966.15|1959.95|1966.52|1960.32|1966.62|1960.42|1966.09|1959.89|36
1654000770000|2022-05-31 12:39:30|1966.46|1960.26|1966.82|1960.62|1966.95|1960.75|1966.46|1960.26|29
1654000780000|2022-05-31 12:39:40|1966.85|1960.65|1967.6|1961.4|1967.6|1961.4|1966.85|1960.65|31
1654000790000|2022-05-31 12:39:50|1967.4|1961.2|1968.7|1962.5|1968.7|1962.5|1967.38|1961.18|33
1654000800000|2022-05-31 12:40:00|1968.5|1962.3|1967.23|1961.03|1968.65|1962.45|1967.11|1960.91|35
1654000810000|2022-05-31 12:40:10|1967.2|1961|1966.93|1960.73|1967.2|1961|1966.85|1960.65|27
1654000820000|2022-05-31 12:40:20|1966.94|1960.74|1966.73|1960.53|1966.98|1960.78|1966.23|1960.03|34
1654000830000|2022-05-31 12:40:30|1966.69|1960.49|1966.25|1960.05|1966.88|1960.68|1966.24|1960.04|30
1654000840000|2022-05-31 12:40:40|1966.22|1960.02|1965.73|1959.53|1966.28|1960.08|1965.7|1959.5|31
1654000850000|2022-05-31 12:40:50|1965.71|1959.51|1965.04|1958.84|1965.84|1959.64|1964.95|1958.75|33
1654000860000|2022-05-31 12:41:00|1964.97|1958.77|1964.88|1958.68|1964.99|1958.79|1964.41|1958.21|31
1654000870000|2022-05-31 12:41:10|1964.84|1958.64|1965.28|1959.08|1965.31|1959.11|1964.78|1958.58|33
1654000880000|2022-05-31 12:41:20|1965.43|1959.23|1965.41|1959.21|1965.48|1959.28|1965.27|1959.07|29
1654000890000|2022-05-31 12:41:30|1965.32|1959.12|1965.3|1959.1|1965.38|1959.18|1965.14|1958.94|32
1654000900000|2022-05-31 12:41:40|1965.43|1959.23|1965.34|1959.14|1965.59|1959.39|1965.1|1958.9|32
1654000910000|2022-05-31 12:41:50|1965.39|1959.19|1967.19|1960.99|1967.5|1961.3|1965.25|1959.05|33
1654000920000|2022-05-31 12:42:00|1967.18|1960.98|1965.61|1959.41|1967.29|1961.09|1965.21|1959.01|36
1654000930000|2022-05-31 12:42:10|1965.59|1959.39|1966.02|1959.82|1966.18|1959.98|1965.17|1958.97|37
1654000940000|2022-05-31 12:42:20|1966.03|1959.83|1965.74|1959.54|1966.12|1959.92|1965.55|1959.35|34
1654000950000|2022-05-31 12:42:30|1965.64|1959.44|1965.63|1959.43|1965.8|1959.6|1965.52|1959.32|30
1654000960000|2022-05-31 12:42:40|1965.68|1959.48|1966.49|1960.29|1966.64|1960.44|1965.58|1959.38|33
1654000970000|2022-05-31 12:42:50|1966.51|1960.31|1966.25|1960.05|1966.53|1960.33|1966.15|1959.95|31
1654000980000|2022-05-31 12:43:00|1966.22|1960.02|1966.17|1959.97|1966.47|1960.27|1966.04|1959.84|32
1654000990000|2022-05-31 12:43:10|1966.05|1959.85|1965.25|1959.05|1966.25|1960.05|1965.16|1958.96|33
1654001000000|2022-05-31 12:43:20|1965.22|1959.02|1965.26|1959.06|1965.26|1959.06|1965|1958.8|34
1654001010000|2022-05-31 12:43:30|1965.19|1958.99|1964.91|1958.71|1965.32|1959.12|1964.8|1958.6|31
1654001020000|2022-05-31 12:43:40|1964.85|1958.65|1963.98|1957.78|1964.89|1958.69|1963.86|1957.66|37
1654001030000|2022-05-31 12:43:50|1963.99|1957.79|1964.65|1958.45|1964.82|1958.62|1963.88|1957.68|29
1654001040000|2022-05-31 12:44:00|1964.7|1958.5|1964.35|1958.15|1964.73|1958.53|1963.62|1957.42|37
1654001050000|2022-05-31 12:44:10|1964.44|1958.24|1964.41|1958.21|1964.88|1958.68|1964.36|1958.16|34
1654001060000|2022-05-31 12:44:20|1964.44|1958.24|1964.42|1958.22|1964.57|1958.37|1964.4|1958.2|31
1654001070000|2022-05-31 12:44:30|1964.43|1958.23|1964.42|1958.22|1964.57|1958.37|1964.2|1958|34
1654001080000|2022-05-31 12:44:40|1964.33|1958.13|1964.28|1958.08|1964.44|1958.24|1964.26|1958.06|29
1654001090000|2022-05-31 12:44:50|1964.27|1958.07|1964.25|1958.05|1964.35|1958.15|1964.19|1957.99|31
1654001100000|2022-05-31 12:45:00|1964.13|1957.93|1964.11|1957.91|1964.28|1958.08|1963.62|1957.42|35
1654001110000|2022-05-31 12:45:10|1964.07|1957.87|1964.17|1957.97|1964.23|1958.03|1964.06|1957.86|31
1654001120000|2022-05-31 12:45:20|1964.18|1957.98|1964.16|1957.96|1964.3|1958.1|1964.03|1957.83|27
1654001130000|2022-05-31 12:45:30|1964.1|1957.9|1965.75|1959.55|1965.75|1959.55|1964.07|1957.87|32
1654001140000|2022-05-31 12:45:40|1965.78|1959.58|1965.68|1959.48|1966.31|1960.11|1965.62|1959.42|30
1654001150000|2022-05-31 12:45:50|1965.67|1959.47|1964.82|1958.62|1965.67|1959.47|1964.09|1957.89|33
1654001160000|2022-05-31 12:46:00|1964.92|1958.72|1965.51|1959.31|1965.56|1959.36|1964.92|1958.72|35
1654001170000|2022-05-31 12:46:10|1965.49|1959.29|1966.39|1960.19|1966.39|1960.19|1965.4|1959.2|36
1654001180000|2022-05-31 12:46:20|1966.28|1960.08|1965.89|1959.69|1966.28|1960.08|1965.58|1959.38|37
1654001190000|2022-05-31 12:46:30|1965.84|1959.64|1966.09|1959.89|1966.09|1959.89|1965.78|1959.58|30
1654001200000|2022-05-31 12:46:40|1965.9|1959.7|1965.32|1959.12|1966.15|1959.95|1965.29|1959.09|31
1654001210000|2022-05-31 12:46:50|1965.33|1959.13|1965.88|1959.68|1965.95|1959.75|1965.23|1959.03|29
1654001220000|2022-05-31 12:47:00|1965.91|1959.71|1966.06|1959.86|1966.15|1959.95|1965.71|1959.51|34
1654001230000|2022-05-31 12:47:10|1965.96|1959.76|1966.97|1960.77|1967.03|1960.83|1965.95|1959.75|34
1654001240000|2022-05-31 12:47:20|1966.98|1960.78|1966.77|1960.57|1967.12|1960.92|1966.67|1960.47|34
1654001250000|2022-05-31 12:47:30|1966.74|1960.54|1967.48|1961.28|1967.52|1961.32|1966.46|1960.26|29
1654001260000|2022-05-31 12:47:40|1967.4|1961.2|1967.02|1960.82|1967.4|1961.2|1966.73|1960.53|35
1654001270000|2022-05-31 12:47:50|1966.88|1960.68|1966.37|1960.17|1967.05|1960.85|1966.22|1960.02|32
1654001280000|2022-05-31 12:48:00|1966.27|1960.07|1966.08|1959.88|1967.29|1961.09|1966|1959.8|36
1654001290000|2022-05-31 12:48:10|1966.15|1959.95|1965.93|1959.73|1966.3|1960.1|1965.88|1959.68|33
1654001300000|2022-05-31 12:48:20|1966.31|1960.11|1965.33|1959.13|1966.31|1960.11|1965.18|1958.98|33
1654001310000|2022-05-31 12:48:30|1965.2|1959|1964.46|1958.26|1965.24|1959.04|1964.21|1958.01|28
1654001320000|2022-05-31 12:48:40|1964.36|1958.16|1964.28|1958.08|1964.52|1958.32|1964.09|1957.89|37
1654001330000|2022-05-31 12:48:50|1964.3|1958.1|1965.09|1958.89|1965.1|1958.9|1964.3|1958.1|28
1654001340000|2022-05-31 12:49:00|1965.08|1958.88|1963.92|1957.72|1965.1|1958.9|1963.9|1957.7|33
1654001350000|2022-05-31 12:49:10|1963.94|1957.74|1964.25|1958.05|1964.27|1958.07|1963.75|1957.55|37
1654001360000|2022-05-31 12:49:20|1964.24|1958.04|1964.78|1958.58|1964.78|1958.58|1964.07|1957.87|31
1654001370000|2022-05-31 12:49:30|1964.58|1958.38|1964.44|1958.24|1964.58|1958.38|1964.41|1958.21|28
1654001380000|2022-05-31 12:49:40|1964.42|1958.22|1965.04|1958.84|1965.07|1958.87|1964.42|1958.22|28
1654001390000|2022-05-31 12:49:50|1965.01|1958.81|1964.82|1958.62|1965.02|1958.82|1964.71|1958.51|29
1654001400000|2022-05-31 12:50:00|1964.83|1958.63|1965.47|1959.27|1965.47|1959.27|1963.87|1957.67|36
1654001410000|2022-05-31 12:50:10|1965.38|1959.18|1966.26|1960.06|1966.61|1960.41|1965.38|1959.18|32
1654001420000|2022-05-31 12:50:20|1966.35|1960.15|1966.49|1960.29|1966.57|1960.37|1966.06|1959.86|32
1654001430000|2022-05-31 12:50:30|1966.54|1960.34|1966.19|1959.99|1966.62|1960.42|1966.14|1959.94|33
1654001440000|2022-05-31 12:50:40|1966.18|1959.98|1965.56|1959.36|1966.53|1960.33|1965.56|1959.36|36
1654001450000|2022-05-31 12:50:50|1965.58|1959.38|1965.12|1958.92|1965.68|1959.48|1965.12|1958.92|31
1654001460000|2022-05-31 12:51:00|1965.13|1958.93|1965.55|1959.35|1965.78|1959.58|1965.11|1958.91|32
1654001470000|2022-05-31 12:51:10|1965.46|1959.26|1964.97|1958.77|1965.48|1959.28|1964.97|1958.77|25
1654001480000|2022-05-31 12:51:20|1965.14|1958.94|1963.84|1957.64|1965.14|1958.94|1963.81|1957.61|33
1654001490000|2022-05-31 12:51:30|1963.7|1957.5|1964.37|1958.17|1964.79|1958.59|1963.58|1957.38|31
1654001500000|2022-05-31 12:51:40|1964.35|1958.15|1965.11|1958.91|1965.11|1958.91|1964.32|1958.12|32
1654001510000|2022-05-31 12:51:50|1965.33|1959.13|1965.48|1959.28|1965.75|1959.55|1965.33|1959.13|32
1654001520000|2022-05-31 12:52:00|1965.32|1959.12|1964.84|1958.64|1965.32|1959.12|1964.72|1958.52|34
1654001530000|2022-05-31 12:52:10|1964.87|1958.67|1964.9|1958.7|1964.93|1958.73|1964.34|1958.14|38
1654001540000|2022-05-31 12:52:20|1965|1958.8|1964.84|1958.64|1965.25|1959.05|1964.74|1958.54|35
1654001550000|2022-05-31 12:52:30|1964.85|1958.65|1964.51|1958.31|1964.89|1958.69|1964.49|1958.29|26
1654001560000|2022-05-31 12:52:40|1964.5|1958.3|1965.08|1958.88|1965.08|1958.88|1964.48|1958.28|34
1654001570000|2022-05-31 12:52:50|1965.24|1959.04|1965.38|1959.18|1965.78|1959.58|1965.24|1959.04|29
1654001580000|2022-05-31 12:53:00|1965.17|1958.97|1964.11|1957.91|1965.17|1958.97|1964.06|1957.86|31
1654001590000|2022-05-31 12:53:10|1964.13|1957.93|1963.3|1957.1|1964.42|1958.22|1962.84|1956.64|32
1654001600000|2022-05-31 12:53:20|1963.31|1957.11|1962.96|1956.76|1963.43|1957.23|1962.9|1956.7|36
1654001610000|2022-05-31 12:53:30|1962.95|1956.75|1963.17|1956.97|1963.27|1957.07|1962.95|1956.75|28
1654001620000|2022-05-31 12:53:40|1963.16|1956.96|1962.59|1956.39|1963.18|1956.98|1962.37|1956.17|30
1654001630000|2022-05-31 12:53:50|1962.6|1956.4|1962.47|1956.27|1962.6|1956.4|1960.76|1954.56|38
1654001640000|2022-05-31 12:54:00|1962.48|1956.28|1961.26|1955.06|1962.56|1956.36|1961.25|1955.05|35
1654001650000|2022-05-31 12:54:10|1961.18|1954.98|1961.85|1955.65|1962.37|1956.17|1961.17|1954.97|34
1654001660000|2022-05-31 12:54:20|1961.89|1955.69|1962.5|1956.3|1962.5|1956.3|1961.89|1955.69|34
1654001670000|2022-05-31 12:54:30|1962.55|1956.35|1961.4|1955.2|1962.93|1956.73|1961.33|1955.13|38
1654001680000|2022-05-31 12:54:40|1961.51|1955.31|1962.38|1956.18|1962.86|1956.66|1961.51|1955.31|38
1654001690000|2022-05-31 12:54:50|1962.51|1956.31|1961.54|1955.34|1962.53|1956.33|1961.43|1955.23|37
1654001700000|2022-05-31 12:55:00|1961.57|1955.37|1961.71|1955.51|1962.3|1956.1|1961.35|1955.15|37
1654001710000|2022-05-31 12:55:10|1961.67|1955.47|1961.31|1955.11|1961.67|1955.47|1961.03|1954.83|35
1654001720000|2022-05-31 12:55:20|1961.51|1955.31|1961.56|1955.36|1961.73|1955.53|1960.95|1954.75|36
1654001730000|2022-05-31 12:55:30|1961.64|1955.44|1962.18|1955.98|1962.18|1955.98|1961.58|1955.38|26
1654001740000|2022-05-31 12:55:40|1962.22|1956.02|1962.91|1956.71|1962.97|1956.77|1962.22|1956.02|32
1654001750000|2022-05-31 12:55:50|1962.9|1956.7|1962.57|1956.37|1962.9|1956.7|1962.29|1956.09|31
1654001760000|2022-05-31 12:56:00|1962.55|1956.35|1963.01|1956.81|1963.06|1956.86|1962.55|1956.35|30
1654001770000|2022-05-31 12:56:10|1963|1956.8|1962.82|1956.62|1963.02|1956.82|1962.82|1956.62|26
1654001780000|2022-05-31 12:56:20|1962.87|1956.67|1962.44|1956.24|1963.02|1956.82|1962.27|1956.07|33
1654001790000|2022-05-31 12:56:30|1962.38|1956.18|1962.51|1956.31|1962.56|1956.36|1962.33|1956.13|31
1654001800000|2022-05-31 12:56:40|1962.53|1956.33|1962.54|1956.34|1962.54|1956.34|1961.65|1955.45|28
1654001810000|2022-05-31 12:56:50|1962.64|1956.44|1961.87|1955.67|1962.69|1956.49|1961.87|1955.67|30
1654001820000|2022-05-31 12:57:00|1961.9|1955.7|1962.49|1956.29|1962.49|1956.29|1961.86|1955.66|28
1654001830000|2022-05-31 12:57:10|1962.58|1956.38|1962.47|1956.27|1962.7|1956.5|1962.41|1956.21|34
1654001840000|2022-05-31 12:57:20|1962.48|1956.28|1962.46|1956.26|1962.48|1956.28|1962.32|1956.12|29
1654001850000|2022-05-31 12:57:30|1962.43|1956.23|1962.73|1956.53|1962.73|1956.53|1962.36|1956.16|28
1654001860000|2022-05-31 12:57:40|1962.53|1956.33|1962.63|1956.43|1962.88|1956.68|1962.49|1956.29|26
1654001870000|2022-05-31 12:57:50|1962.67|1956.47|1962.76|1956.56|1962.88|1956.68|1962.4|1956.2|34
1654001880000|2022-05-31 12:58:00|1962.71|1956.51|1962.78|1956.58|1962.82|1956.62|1962.32|1956.12|35
1654001890000|2022-05-31 12:58:10|1962.79|1956.59|1962.75|1956.55|1962.92|1956.72|1962.65|1956.45|30
1654001900000|2022-05-31 12:58:20|1962.85|1956.65|1962.54|1956.34|1962.97|1956.77|1962.44|1956.24|32
1654001910000|2022-05-31 12:58:30|1962.5|1956.3|1962.76|1956.56|1962.79|1956.59|1962.5|1956.3|28
1654001920000|2022-05-31 12:58:40|1962.74|1956.54|1962.97|1956.77|1962.97|1956.77|1962.6|1956.4|36
1654001930000|2022-05-31 12:58:50|1962.98|1956.78|1962.88|1956.68|1963|1956.8|1961.96|1955.76|36
1654001940000|2022-05-31 12:59:00|1962.9|1956.7|1962.98|1956.78|1963.23|1957.03|1962.31|1956.11|34
1654001950000|2022-05-31 12:59:10|1963.03|1956.83|1962.89|1956.69|1963.26|1957.06|1962.81|1956.61|35
1654001960000|2022-05-31 12:59:20|1962.86|1956.66|1963.16|1956.96|1963.4|1957.2|1962.83|1956.63|33
1654001970000|2022-05-31 12:59:30|1963.23|1957.03|1964.67|1958.47|1965.41|1959.21|1963.02|1956.82|34
1654001980000|2022-05-31 12:59:40|1964.59|1958.39|1966.27|1960.07|1966.42|1960.22|1964.52|1958.32|38
1654001990000|2022-05-31 12:59:50|1966.4|1960.2|1965.62|1959.42|1966.4|1960.2|1965.42|1959.22|35
1654002000000|2022-05-31 13:00:00|1965.46|1959.26|1966.04|1959.84|1966.65|1960.45|1965.33|1959.13|40
1654002010000|2022-05-31 13:00:10|1965.98|1959.78|1966|1959.8|1966.08|1959.88|1965.9|1959.7|31
1654002020000|2022-05-31 13:00:20|1965.98|1959.78|1966.43|1960.23|1966.47|1960.27|1965.91|1959.71|26
1654002030000|2022-05-31 13:00:30|1966.69|1960.49|1966.56|1960.36|1966.95|1960.75|1966.56|1960.36|29
1654002040000|2022-05-31 13:00:40|1966.44|1960.24|1967.11|1960.91|1967.14|1960.94|1966.39|1960.19|30
1654002050000|2022-05-31 13:00:50|1967.04|1960.84|1967.59|1961.39|1967.59|1961.39|1967.04|1960.84|22
1654002060000|2022-05-31 13:01:00|1967.7|1961.5|1967.59|1961.39|1967.71|1961.51|1967.52|1961.32|28
1654002070000|2022-05-31 13:01:10|1967.57|1961.37|1968.04|1961.84|1968.04|1961.84|1967.23|1961.03|25
1654002080000|2022-05-31 13:01:20|1968.06|1961.86|1971.35|1965.15|1972.07|1965.87|1968.06|1961.86|38
1654002090000|2022-05-31 13:01:30|1971.46|1965.26|1971.18|1964.98|1971.46|1965.26|1970.85|1964.65|36
1654002100000|2022-05-31 13:01:40|1971.15|1964.95|1970.26|1964.06|1971.24|1965.04|1970.22|1964.02|32
1654002110000|2022-05-31 13:01:50|1970.23|1964.03|1970.2|1964|1970.23|1964.03|1969.51|1963.31|37
1654002120000|2022-05-31 13:02:00|1970.23|1964.03|1971.49|1965.29|1971.71|1965.51|1970.13|1963.93|37
1654002130000|2022-05-31 13:02:10|1971.47|1965.27|1971.03|1964.83|1971.49|1965.29|1970.48|1964.28|36
1654002140000|2022-05-31 13:02:20|1971.08|1964.88|1972.77|1966.57|1972.77|1966.57|1970.91|1964.71|34
1654002150000|2022-05-31 13:02:30|1972.67|1966.47|1971.96|1965.76|1972.67|1966.47|1971.96|1965.76|33
1654002160000|2022-05-31 13:02:40|1971.91|1965.71|1971.56|1965.36|1971.94|1965.74|1971.32|1965.12|32
1654002170000|2022-05-31 13:02:50|1971.62|1965.42|1971.53|1965.33|1971.85|1965.65|1971.5|1965.3|30
1654002180000|2022-05-31 13:03:00|1971.48|1965.28|1970.79|1964.59|1971.48|1965.28|1970.69|1964.49|32
1654002190000|2022-05-31 13:03:10|1970.81|1964.61|1970.72|1964.52|1970.89|1964.69|1970.64|1964.44|33
1654002200000|2022-05-31 13:03:20|1970.71|1964.51|1969.93|1963.73|1970.78|1964.58|1969.93|1963.73|30
1654002210000|2022-05-31 13:03:30|1969.63|1963.43|1969.48|1963.28|1969.69|1963.49|1969.43|1963.23|34
1654002220000|2022-05-31 13:03:40|1969.53|1963.33|1969.57|1963.37|1969.76|1963.56|1969.37|1963.17|32
1654002230000|2022-05-31 13:03:50|1969.54|1963.34|1970.14|1963.94|1970.14|1963.94|1969.53|1963.33|29
1654002240000|2022-05-31 13:04:00|1970.06|1963.86|1970.4|1964.2|1970.46|1964.26|1970.06|1963.86|30
1654002250000|2022-05-31 13:04:10|1970.41|1964.21|1970.2|1964|1970.49|1964.29|1970.1|1963.9|33
1654002260000|2022-05-31 13:04:20|1970.27|1964.07|1970.27|1964.07|1970.37|1964.17|1970.09|1963.89|21
1654002270000|2022-05-31 13:04:30|1970.26|1964.06|1969.63|1963.43|1970.32|1964.12|1969.62|1963.42|36
1654002280000|2022-05-31 13:04:40|1969.55|1963.35|1969.39|1963.19|1969.74|1963.54|1969.39|1963.19|35
1654002290000|2022-05-31 13:04:50|1969.41|1963.21|1968.61|1962.41|1969.43|1963.23|1968.45|1962.25|30
1654002300000|2022-05-31 13:05:00|1968.56|1962.36|1969.44|1963.24|1969.48|1963.28|1968.56|1962.36|32
1654002310000|2022-05-31 13:05:10|1969.45|1963.25|1970.26|1964.06|1970.26|1964.06|1969.23|1963.03|33
1654002320000|2022-05-31 13:05:20|1970.41|1964.21|1970.55|1964.35|1970.65|1964.45|1970.33|1964.13|36
1654002330000|2022-05-31 13:05:30|1970.54|1964.34|1970.72|1964.52|1971.07|1964.87|1970.53|1964.33|35
1654002340000|2022-05-31 13:05:40|1970.74|1964.54|1975.33|1969.13|1975.7|1969.5|1970.74|1964.54|35
1654002350000|2022-05-31 13:05:50|1975.36|1969.16|1974.5|1968.3|1975.79|1969.59|1974.22|1968.02|39
1654002360000|2022-05-31 13:06:00|1974.45|1968.25|1973.36|1967.16|1974.51|1968.31|1973.36|1967.16|35
1654002370000|2022-05-31 13:06:10|1973.42|1967.22|1972.78|1966.58|1973.61|1967.41|1972.7|1966.5|39
1654002380000|2022-05-31 13:06:20|1972.71|1966.51|1972.39|1966.19|1972.73|1966.53|1972.32|1966.12|26
1654002390000|2022-05-31 13:06:30|1972.33|1966.13|1972.38|1966.18|1972.52|1966.32|1972.33|1966.13|30
1654002400000|2022-05-31 13:06:40|1972.32|1966.12|1972.35|1966.15|1972.46|1966.26|1972.32|1966.12|33
1654002410000|2022-05-31 13:06:50|1972.4|1966.2|1972.24|1966.04|1972.48|1966.28|1972.1|1965.9|26
1654002420000|2022-05-31 13:07:00|1972.3|1966.1|1972.12|1965.92|1972.39|1966.19|1971.51|1965.31|32
1654002430000|2022-05-31 13:07:10|1972.18|1965.98|1971.71|1965.51|1972.24|1966.04|1971.56|1965.36|31
1654002440000|2022-05-31 13:07:20|1971.72|1965.52|1971.66|1965.46|1971.8|1965.6|1971.53|1965.33|32
1654002450000|2022-05-31 13:07:30|1971.64|1965.44|1971.63|1965.43|1971.68|1965.48|1970.89|1964.69|34
1654002460000|2022-05-31 13:07:40|1971.6|1965.4|1972.43|1966.23|1972.48|1966.28|1971.3|1965.1|36
1654002470000|2022-05-31 13:07:50|1972.26|1966.06|1971.81|1965.61|1972.31|1966.11|1971.71|1965.51|25
1654002480000|2022-05-31 13:08:00|1971.77|1965.57|1971.63|1965.43|1972.11|1965.91|1971.54|1965.34|26
1654002490000|2022-05-31 13:08:10|1971.58|1965.38|1971.83|1965.63|1971.98|1965.78|1971.16|1964.96|31
1654002500000|2022-05-31 13:08:20|1971.93|1965.73|1972.05|1965.85|1972.2|1966|1971.8|1965.6|25
1654002510000|2022-05-31 13:08:30|1971.95|1965.75|1971.46|1965.26|1971.99|1965.79|1971.21|1965.01|32
1654002520000|2022-05-31 13:08:40|1971.43|1965.23|1971.38|1965.18|1971.43|1965.23|1971.21|1965.01|25
1654002530000|2022-05-31 13:08:50|1971.36|1965.16|1971.41|1965.21|1971.43|1965.23|1971.22|1965.02|29
1654002540000|2022-05-31 13:09:00|1971.4|1965.2|1971.25|1965.05|1971.44|1965.24|1971.24|1965.04|29
1654002550000|2022-05-31 13:09:10|1971.29|1965.09|1970.87|1964.67|1971.29|1965.09|1970.69|1964.49|32
1654002560000|2022-05-31 13:09:20|1970.9|1964.7|1970.63|1964.43|1970.91|1964.71|1970.44|1964.24|26
1654002570000|2022-05-31 13:09:30|1970.73|1964.53|1970.53|1964.33|1970.94|1964.74|1970.47|1964.27|27
1654002580000|2022-05-31 13:09:40|1970.52|1964.32|1970.47|1964.27|1970.65|1964.45|1970.37|1964.17|28
1654002590000|2022-05-31 13:09:50|1970.46|1964.26|1971.27|1965.07|1971.27|1965.07|1970.46|1964.26|30
1654002600000|2022-05-31 13:10:00|1971.33|1965.13|1972.08|1965.88|1972.28|1966.08|1971.33|1965.13|33
1654002610000|2022-05-31 13:10:10|1972.07|1965.87|1970.59|1964.39|1972.08|1965.88|1970.56|1964.36|34
1654002620000|2022-05-31 13:10:20|1970.6|1964.4|1970.65|1964.45|1970.65|1964.45|1970.48|1964.28|27
1654002630000|2022-05-31 13:10:30|1970.62|1964.42|1970.53|1964.33|1970.76|1964.56|1970.29|1964.09|33
1654002640000|2022-05-31 13:10:40|1970.5|1964.3|1970.69|1964.49|1970.87|1964.67|1970.32|1964.12|30
1654002650000|2022-05-31 13:10:50|1970.67|1964.47|1970|1963.8|1970.71|1964.51|1969.93|1963.73|35
1654002660000|2022-05-31 13:11:00|1970.01|1963.81|1970.2|1964|1970.48|1964.28|1969.89|1963.69|31
1654002670000|2022-05-31 13:11:10|1970.13|1963.93|1969.78|1963.58|1970.14|1963.94|1969.78|1963.58|32
1654002680000|2022-05-31 13:11:20|1969.79|1963.59|1969.24|1963.04|1969.97|1963.77|1969.22|1963.02|27
1654002690000|2022-05-31 13:11:30|1969.33|1963.13|1969.63|1963.43|1969.83|1963.63|1969.33|1963.13|30
1654002700000|2022-05-31 13:11:40|1969.62|1963.42|1970.16|1963.96|1970.16|1963.96|1969.5|1963.3|26
1654002710000|2022-05-31 13:11:50|1970.3|1964.1|1970.96|1964.76|1970.97|1964.77|1969.55|1963.35|38
1654002720000|2022-05-31 13:12:00|1971.02|1964.82|1970.85|1964.65|1971.37|1965.17|1970.84|1964.64|29
1654002730000|2022-05-31 13:12:10|1970.62|1964.42|1970.47|1964.27|1970.62|1964.42|1970.13|1963.93|36
1654002740000|2022-05-31 13:12:20|1970.46|1964.26|1971.03|1964.83|1971.03|1964.83|1970.46|1964.26|31
1654002750000|2022-05-31 13:12:30|1971.01|1964.81|1970.76|1964.56|1971.01|1964.81|1970.76|1964.56|31
1654002760000|2022-05-31 13:12:40|1970.69|1964.49|1971.02|1964.82|1971.06|1964.86|1970.63|1964.43|28
1654002770000|2022-05-31 13:12:50|1971.05|1964.85|1970.64|1964.44|1971.05|1964.85|1970.63|1964.43|26
1654002780000|2022-05-31 13:13:00|1970.63|1964.43|1970.31|1964.11|1970.71|1964.51|1970.21|1964.01|29
1654002790000|2022-05-31 13:13:10|1970.26|1964.06|1971.6|1965.4|1971.62|1965.42|1969.55|1963.35|37
1654002800000|2022-05-31 13:13:20|1971.58|1965.38|1973.46|1967.26|1973.46|1967.26|1971.48|1965.28|38
1654002810000|2022-05-31 13:13:30|1973.5|1967.3|1973.6|1967.4|1974.07|1967.87|1973.5|1967.3|34
1654002820000|2022-05-31 13:13:40|1973.8|1967.6|1973.66|1967.46|1974.56|1968.36|1973.47|1967.27|34
1654002830000|2022-05-31 13:13:50|1973.69|1967.49|1973.1|1966.9|1973.77|1967.57|1973.1|1966.9|34
1654002840000|2022-05-31 13:14:00|1973.24|1967.04|1973.98|1967.78|1973.98|1967.78|1973.17|1966.97|31
1654002850000|2022-05-31 13:14:10|1974.05|1967.85|1975.41|1969.21|1975.41|1969.21|1973.89|1967.69|35
1654002860000|2022-05-31 13:14:20|1975.37|1969.17|1975.38|1969.18|1975.98|1969.78|1975.31|1969.11|37
1654002870000|2022-05-31 13:14:30|1975.1|1968.9|1974.12|1967.92|1975.11|1968.91|1973.99|1967.79|38
1654002880000|2022-05-31 13:14:40|1974.2|1968|1974.38|1968.18|1974.51|1968.31|1974.05|1967.85|33
1654002890000|2022-05-31 13:14:50|1974.37|1968.17|1974.61|1968.41|1974.65|1968.45|1974.28|1968.08|22
1654002900000|2022-05-31 13:15:00|1974.6|1968.4|1975.78|1969.58|1975.89|1969.69|1974.6|1968.4|36
1654002910000|2022-05-31 13:15:10|1975.75|1969.55|1975.06|1968.86|1976.01|1969.81|1974.74|1968.54|37
1654002920000|2022-05-31 13:15:20|1975.07|1968.87|1974.82|1968.62|1975.68|1969.48|1974.65|1968.45|39
1654002930000|2022-05-31 13:15:30|1974.74|1968.54|1974.54|1968.34|1974.84|1968.64|1973.73|1967.53|36
1654002940000|2022-05-31 13:15:40|1974.53|1968.33|1973.95|1967.75|1974.68|1968.48|1973.93|1967.73|35
1654002950000|2022-05-31 13:15:50|1974.06|1967.86|1975.55|1969.35|1975.55|1969.35|1974.06|1967.86|38
1654002960000|2022-05-31 13:16:00|1975.59|1969.39|1974.75|1968.55|1975.85|1969.65|1974.71|1968.51|36
1654002970000|2022-05-31 13:16:10|1974.72|1968.52|1974.76|1968.56|1974.8|1968.6|1974.28|1968.08|33
1654002980000|2022-05-31 13:16:20|1974.88|1968.68|1974.9|1968.7|1975.07|1968.87|1974.8|1968.6|29
1654002990000|2022-05-31 13:16:30|1974.8|1968.6|1974.75|1968.55|1974.88|1968.68|1974.7|1968.5|28
1654003000000|2022-05-31 13:16:40|1974.62|1968.42|1974.41|1968.21|1974.62|1968.42|1974|1967.8|34
1654003010000|2022-05-31 13:16:50|1974.36|1968.16|1974.3|1968.1|1974.59|1968.39|1974.3|1968.1|26
1654003020000|2022-05-31 13:17:00|1974.18|1967.98|1973.71|1967.51|1974.24|1968.04|1973.71|1967.51|25
1654003030000|2022-05-31 13:17:10|1973.65|1967.45|1973.12|1966.92|1973.71|1967.51|1972.99|1966.79|36
1654003040000|2022-05-31 13:17:20|1973.14|1966.94|1973.09|1966.89|1973.21|1967.01|1972.91|1966.71|30
1654003050000|2022-05-31 13:17:30|1973.04|1966.84|1973.05|1966.85|1973.12|1966.92|1972.94|1966.74|27
1654003060000|2022-05-31 13:17:40|1973.03|1966.83|1972.28|1966.08|1973.03|1966.83|1972.16|1965.96|22
1654003070000|2022-05-31 13:17:50|1972.2|1966|1972.26|1966.06|1972.46|1966.26|1971.68|1965.48|29
1654003080000|2022-05-31 13:18:00|1972.21|1966.01|1972.95|1966.75|1972.95|1966.75|1972.09|1965.89|32
1654003090000|2022-05-31 13:18:10|1972.76|1966.56|1973.01|1966.81|1973.2|1967|1972.14|1965.94|37
1654003100000|2022-05-31 13:18:20|1973.23|1967.03|1972.99|1966.79|1973.69|1967.49|1972.99|1966.79|31
1654003110000|2022-05-31 13:18:30|1972.98|1966.78|1972.85|1966.65|1973.07|1966.87|1972.79|1966.59|31
1654003120000|2022-05-31 13:18:40|1972.83|1966.63|1973.75|1967.55|1973.91|1967.71|1972.54|1966.34|36
1654003130000|2022-05-31 13:18:50|1973.74|1967.54|1972.94|1966.74|1974.24|1968.04|1972.83|1966.63|39
1654003140000|2022-05-31 13:19:00|1972.7|1966.5|1973|1966.8|1973|1966.8|1972.08|1965.88|36
1654003150000|2022-05-31 13:19:10|1973.11|1966.91|1973.06|1966.86|1973.38|1967.18|1973.06|1966.86|29
1654003160000|2022-05-31 13:19:20|1972.99|1966.79|1973.44|1967.24|1973.55|1967.35|1972.52|1966.32|38
1654003170000|2022-05-31 13:19:30|1973.66|1967.46|1973.18|1966.98|1973.79|1967.59|1973.08|1966.88|30
1654003180000|2022-05-31 13:19:40|1973.14|1966.94|1973.04|1966.84|1973.33|1967.13|1973.04|1966.84|27
1654003190000|2022-05-31 13:19:50|1973.03|1966.83|1972.77|1966.57|1973.2|1967|1972.68|1966.48|28
1654003200000|2022-05-31 13:20:00|1972.71|1966.51|1972.1|1965.9|1972.89|1966.69|1972.1|1965.9|32
1654003210000|2022-05-31 13:20:10|1972.11|1965.91|1972.68|1966.48|1972.99|1966.79|1971.9|1965.7|33
1654003220000|2022-05-31 13:20:20|1972.56|1966.36|1973.45|1967.25|1973.45|1967.25|1972.26|1966.06|36
1654003230000|2022-05-31 13:20:30|1973.48|1967.28|1973.05|1966.85|1973.62|1967.42|1972.91|1966.71|38
1654003240000|2022-05-31 13:20:40|1973.01|1966.81|1972.99|1966.79|1973.01|1966.81|1972.84|1966.64|35
1654003250000|2022-05-31 13:20:50|1973.01|1966.81|1973.05|1966.85|1973.16|1966.96|1972.82|1966.62|24
1654003260000|2022-05-31 13:21:00|1973.1|1966.9|1973.38|1967.18|1973.63|1967.43|1973.03|1966.83|34
1654003270000|2022-05-31 13:21:10|1973.36|1967.16|1973.81|1967.61|1974.1|1967.9|1973.28|1967.08|39
1654003280000|2022-05-31 13:21:20|1973.89|1967.69|1973.96|1967.76|1974.09|1967.89|1973.86|1967.66|30
1654003290000|2022-05-31 13:21:30|1973.95|1967.75|1974.52|1968.32|1974.52|1968.32|1973.49|1967.29|36
1654003300000|2022-05-31 13:21:40|1974.51|1968.31|1974.19|1967.99|1974.68|1968.48|1973.35|1967.15|35
1654003310000|2022-05-31 13:21:50|1974.15|1967.95|1973.88|1967.68|1974.8|1968.6|1973.88|1967.68|36
1654003320000|2022-05-31 13:22:00|1973.73|1967.53|1974.72|1968.52|1974.93|1968.73|1973.39|1967.19|37
1654003330000|2022-05-31 13:22:10|1975.43|1969.23|1974.24|1968.04|1975.5|1969.3|1973.99|1967.79|35
1654003340000|2022-05-31 13:22:20|1974.23|1968.03|1977|1970.8|1977.54|1971.34|1974.23|1968.03|39
1654003350000|2022-05-31 13:22:30|1977.4|1971.2|1975.94|1969.74|1977.41|1971.21|1975.94|1969.74|35
1654003360000|2022-05-31 13:22:40|1975.96|1969.76|1977.7|1971.5|1977.71|1971.51|1975.96|1969.76|40
1654003370000|2022-05-31 13:22:50|1977.56|1971.36|1977.38|1971.18|1977.58|1971.38|1976.74|1970.54|39
1654003380000|2022-05-31 13:23:00|1977.37|1971.17|1976.86|1970.66|1977.39|1971.19|1976.79|1970.59|32
1654003390000|2022-05-31 13:23:10|1976.81|1970.61|1976.99|1970.79|1977|1970.8|1976.81|1970.61|35
1654003400000|2022-05-31 13:23:20|1976.98|1970.78|1976.14|1969.94|1976.99|1970.79|1976.14|1969.94|31
1654003410000|2022-05-31 13:23:30|1976.08|1969.88|1976.07|1969.87|1976.93|1970.73|1975.9|1969.7|35
1654003420000|2022-05-31 13:23:40|1976.03|1969.83|1976.94|1970.74|1976.94|1970.74|1975.47|1969.27|38
1654003430000|2022-05-31 13:23:50|1976.91|1970.71|1976.4|1970.2|1976.94|1970.74|1976.24|1970.04|39
1654003440000|2022-05-31 13:24:00|1976.35|1970.15|1975.46|1969.26|1976.36|1970.16|1975.31|1969.11|37
1654003450000|2022-05-31 13:24:10|1975.41|1969.21|1974.63|1968.43|1975.91|1969.71|1974.52|1968.32|37
1654003460000|2022-05-31 13:24:20|1975.46|1969.26|1975.74|1969.54|1975.83|1969.63|1974.6|1968.4|38
1654003470000|2022-05-31 13:24:30|1975.65|1969.45|1974.13|1967.93|1975.65|1969.45|1973.85|1967.65|38
1654003480000|2022-05-31 13:24:40|1973.92|1967.72|1973.95|1967.75|1974.1|1967.9|1973.49|1967.29|36
1654003490000|2022-05-31 13:24:50|1973.81|1967.61|1975.26|1969.06|1976.06|1969.86|1973.81|1967.61|38
1654003500000|2022-05-31 13:25:00|1975.31|1969.11|1975.83|1969.63|1975.84|1969.64|1975.03|1968.83|38
1654003510000|2022-05-31 13:25:10|1975.8|1969.6|1976.82|1970.62|1977|1970.8|1975.08|1968.88|38
1654003520000|2022-05-31 13:25:20|1976.68|1970.48|1976.63|1970.43|1977.26|1971.06|1976.49|1970.29|34
1654003530000|2022-05-31 13:25:30|1976.37|1970.17|1976.4|1970.2|1976.55|1970.35|1975.78|1969.58|36
1654003540000|2022-05-31 13:25:40|1976.41|1970.21|1976.45|1970.25|1976.45|1970.25|1976.25|1970.05|30
1654003550000|2022-05-31 13:25:50|1976.4|1970.2|1977.1|1970.9|1977.1|1970.9|1976.37|1970.17|32
1654003560000|2022-05-31 13:26:00|1977.28|1971.08|1976.38|1970.18|1977.34|1971.14|1976.33|1970.13|29
1654003570000|2022-05-31 13:26:10|1976.4|1970.2|1975.9|1969.7|1976.42|1970.22|1975.9|1969.7|27
1654003580000|2022-05-31 13:26:20|1976.04|1969.84|1976.34|1970.14|1976.34|1970.14|1975.61|1969.41|34
1654003590000|2022-05-31 13:26:30|1976.2|1970|1977.26|1971.06|1977.28|1971.08|1975.76|1969.56|37
1654003600000|2022-05-31 13:26:40|1977.27|1971.07|1976.68|1970.48|1977.33|1971.13|1976.26|1970.06|32
1654003610000|2022-05-31 13:26:50|1976.65|1970.45|1976.73|1970.53|1977.51|1971.31|1976.63|1970.43|38
1654003620000|2022-05-31 13:27:00|1976.78|1970.58|1977.1|1970.9|1977.65|1971.45|1976.78|1970.58|37
1654003630000|2022-05-31 13:27:10|1977.33|1971.13|1976.7|1970.5|1978.24|1972.04|1976.7|1970.5|35
1654003640000|2022-05-31 13:27:20|1976.63|1970.43|1976.73|1970.53|1976.8|1970.6|1976.09|1969.89|32
1654003650000|2022-05-31 13:27:30|1976.7|1970.5|1977.99|1971.79|1978.09|1971.89|1976.65|1970.45|36
1654003660000|2022-05-31 13:27:40|1978.09|1971.89|1978.7|1972.5|1978.82|1972.62|1978.09|1971.89|34
1654003670000|2022-05-31 13:27:50|1978.67|1972.47|1979.32|1973.12|1979.32|1973.12|1978.67|1972.47|36
1654003680000|2022-05-31 13:28:00|1978.91|1972.71|1978.83|1972.63|1979.38|1973.18|1978.33|1972.13|38
1654003690000|2022-05-31 13:28:10|1978.8|1972.6|1978.98|1972.78|1979.12|1972.92|1978.68|1972.48|36
1654003700000|2022-05-31 13:28:20|1978.96|1972.76|1979.24|1973.04|1979.49|1973.29|1978.93|1972.73|35
1654003710000|2022-05-31 13:28:30|1979.22|1973.02|1979.32|1973.12|1979.37|1973.17|1979.09|1972.89|31
1654003720000|2022-05-31 13:28:40|1979.14|1972.94|1979.11|1972.91|1979.32|1973.12|1979.11|1972.91|36
1654003730000|2022-05-31 13:28:50|1979.46|1973.26|1980.12|1973.92|1980.15|1973.95|1979.46|1973.26|27
1654003740000|2022-05-31 13:29:00|1980.17|1973.97|1981.73|1975.53|1981.75|1975.55|1979.99|1973.79|34
1654003750000|2022-05-31 13:29:10|1981.78|1975.58|1982.3|1976.1|1982.35|1976.15|1981.6|1975.4|35
1654003760000|2022-05-31 13:29:20|1982.48|1976.28|1985.31|1979.11|1985.31|1979.11|1982.23|1976.03|34
1654003770000|2022-05-31 13:29:30|1985.65|1979.45|1987.97|1981.77|1988.26|1982.06|1985.56|1979.36|39
1654003780000|2022-05-31 13:29:40|1988.02|1981.82|1985.48|1979.28|1988.02|1981.82|1985.4|1979.2|40
1654003790000|2022-05-31 13:29:50|1985.56|1979.36|1984.57|1978.37|1985.86|1979.66|1984.43|1978.23|39
1654003800000|2022-05-31 13:30:00|1984.54|1978.34|1984.66|1978.46|1985.04|1978.84|1983.83|1977.63|38
1654003810000|2022-05-31 13:30:10|1984.45|1978.25|1981.43|1975.23|1984.45|1978.25|1980.98|1974.78|39
1654003820000|2022-05-31 13:30:20|1981.21|1975.01|1978.2|1972|1981.21|1975.01|1977.74|1971.54|39
1654003830000|2022-05-31 13:30:30|1978.18|1971.98|1979.64|1973.44|1979.64|1973.44|1978.18|1971.98|39
1654003840000|2022-05-31 13:30:40|1979.65|1973.45|1980.26|1974.06|1981.41|1975.21|1979.65|1973.45|40
1654003850000|2022-05-31 13:30:50|1980.23|1974.03|1977.45|1971.25|1980.23|1974.03|1977.45|1971.25|37
1654003860000|2022-05-31 13:31:00|1977.11|1970.91|1974.43|1968.23|1977.62|1971.42|1974.43|1968.23|38
1654003870000|2022-05-31 13:31:10|1974.23|1968.03|1972.48|1966.28|1974.49|1968.29|1972.15|1965.95|40
1654003880000|2022-05-31 13:31:20|1971.94|1965.74|1971.04|1964.84|1972.57|1966.37|1971.04|1964.84|39
1654003890000|2022-05-31 13:31:30|1970.72|1964.52|1970.84|1964.64|1971.43|1965.23|1970.21|1964.01|39
1654003900000|2022-05-31 13:31:40|1970.95|1964.75|1971.94|1965.74|1972.49|1966.29|1970.14|1963.94|38
1654003910000|2022-05-31 13:31:50|1971.85|1965.65|1973.16|1966.96|1973.17|1966.97|1971.85|1965.65|37
1654003920000|2022-05-31 13:32:00|1973.1|1966.9|1971.61|1965.41|1973.47|1967.27|1971.61|1965.41|37
1654003930000|2022-05-31 13:32:10|1971.65|1965.45|1969.58|1963.38|1971.71|1965.51|1969.58|1963.38|39
1654003940000|2022-05-31 13:32:20|1969.36|1963.16|1968.53|1962.33|1970.15|1963.95|1968.53|1962.33|36
1654003950000|2022-05-31 13:32:30|1968.34|1962.14|1964.88|1958.68|1968.34|1962.14|1964.78|1958.58|37
1654003960000|2022-05-31 13:32:40|1964.78|1958.58|1963.26|1957.06|1964.78|1958.58|1962.8|1956.6|40
1654003970000|2022-05-31 13:32:50|1963.19|1956.99|1965.75|1959.55|1966.06|1959.86|1962.86|1956.66|38
1654003980000|2022-05-31 13:33:00|1965.56|1959.36|1960.9|1954.7|1965.56|1959.36|1960.9|1954.7|36
1654003990000|2022-05-31 13:33:10|1961.58|1955.38|1958.08|1951.88|1961.58|1955.38|1957.5|1951.3|38
1654004000000|2022-05-31 13:33:20|1957.86|1951.66|1956.33|1950.13|1957.86|1951.66|1954.6|1948.4|39
1654004010000|2022-05-31 13:33:30|1956.23|1950.03|1956.17|1949.97|1956.94|1950.74|1955.72|1949.52|40
1654004020000|2022-05-31 13:33:40|1956.23|1950.03|1958.78|1952.58|1959.57|1953.37|1956.13|1949.93|40
1654004030000|2022-05-31 13:33:50|1959.05|1952.85|1960.13|1953.93|1960.25|1954.05|1958.41|1952.21|39
1654004040000|2022-05-31 13:34:00|1959.8|1953.6|1957.9|1951.7|1959.8|1953.6|1957.11|1950.91|38
1654004050000|2022-05-31 13:34:10|1957.97|1951.77|1961.17|1954.97|1961.17|1954.97|1957.97|1951.77|40
1654004060000|2022-05-31 13:34:20|1961.2|1955|1960.51|1954.31|1961.26|1955.06|1960.41|1954.21|39
1654004070000|2022-05-31 13:34:30|1960.27|1954.07|1958.04|1951.84|1960.29|1954.09|1957.96|1951.76|34
1654004080000|2022-05-31 13:34:40|1958.02|1951.82|1958.36|1952.16|1959.13|1952.93|1958.02|1951.82|36
1654004090000|2022-05-31 13:34:50|1958.45|1952.25|1957.06|1950.86|1958.46|1952.26|1956.94|1950.74|38
1654004100000|2022-05-31 13:35:00|1957|1950.8|1958.98|1952.78|1959.21|1953.01|1956.89|1950.69|40
1654004110000|2022-05-31 13:35:10|1959.06|1952.86|1959.47|1953.27|1959.8|1953.6|1957.87|1951.67|38
1654004120000|2022-05-31 13:35:20|1959.59|1953.39|1959.73|1953.53|1960.15|1953.95|1958.55|1952.35|38
1654004130000|2022-05-31 13:35:30|1959.78|1953.58|1961.38|1955.18|1961.38|1955.18|1959.75|1953.55|36
1654004140000|2022-05-31 13:35:40|1960.77|1954.57|1957.64|1951.44|1961.35|1955.15|1957.44|1951.24|39
1654004150000|2022-05-31 13:35:50|1957.6|1951.4|1958.24|1952.04|1958.32|1952.12|1956.91|1950.71|37
1654004160000|2022-05-31 13:36:00|1958.27|1952.07|1958.56|1952.36|1959.14|1952.94|1957.64|1951.44|35
1654004170000|2022-05-31 13:36:10|1958.46|1952.26|1957.91|1951.71|1958.71|1952.51|1957.72|1951.52|32
1654004180000|2022-05-31 13:36:20|1957.77|1951.57|1960.3|1954.1|1960.33|1954.13|1957.73|1951.53|39
1654004190000|2022-05-31 13:36:30|1960.21|1954.01|1960.36|1954.16|1960.64|1954.44|1959.61|1953.41|40
1654004200000|2022-05-31 13:36:40|1960.4|1954.2|1962.02|1955.82|1962.66|1956.46|1960.4|1954.2|37
1654004210000|2022-05-31 13:36:50|1961.99|1955.79|1959.86|1953.66|1962.67|1956.47|1959.86|1953.66|40
1654004220000|2022-05-31 13:37:00|1960.08|1953.88|1958.38|1952.18|1960.08|1953.88|1958.27|1952.07|38
1654004230000|2022-05-31 13:37:10|1958.54|1952.34|1958.01|1951.81|1958.56|1952.36|1956.9|1950.7|39
1654004240000|2022-05-31 13:37:20|1957.82|1951.62|1958.87|1952.67|1960.16|1953.96|1957.35|1951.15|39
1654004250000|2022-05-31 13:37:30|1958.96|1952.76|1957.91|1951.71|1958.98|1952.78|1957.38|1951.18|38
1654004260000|2022-05-31 13:37:40|1958.15|1951.95|1957.39|1951.19|1958.32|1952.12|1956.93|1950.73|36
1654004270000|2022-05-31 13:37:50|1957.38|1951.18|1956.57|1950.37|1957.48|1951.28|1956|1949.8|38
1654004280000|2022-05-31 13:38:00|1956.68|1950.48|1956.82|1950.62|1958.15|1951.95|1956.68|1950.48|39
1654004290000|2022-05-31 13:38:10|1957.07|1950.87|1957.07|1950.87|1958.31|1952.11|1956.7|1950.5|38
1654004300000|2022-05-31 13:38:20|1957.06|1950.86|1955.76|1949.56|1957.29|1951.09|1955.59|1949.39|37
1654004310000|2022-05-31 13:38:30|1955.82|1949.62|1954.09|1947.89|1956.38|1950.18|1953.91|1947.71|38
1654004320000|2022-05-31 13:38:40|1954|1947.8|1952.58|1946.38|1954.03|1947.83|1951.87|1945.67|39
1654004330000|2022-05-31 13:38:50|1952.48|1946.28|1952.86|1946.66|1953.01|1946.81|1951.6|1945.4|39
1654004340000|2022-05-31 13:39:00|1952.77|1946.57|1952.99|1946.79|1953.3|1947.1|1952.33|1946.13|35
1654004350000|2022-05-31 13:39:10|1953.03|1946.83|1954.79|1948.59|1955.91|1949.71|1953.03|1946.83|40
1654004360000|2022-05-31 13:39:20|1954.73|1948.53|1953.83|1947.63|1956.07|1949.87|1953.76|1947.56|40
1654004370000|2022-05-31 13:39:30|1954.17|1947.97|1953.6|1947.4|1954.51|1948.31|1953.53|1947.33|39
1654004380000|2022-05-31 13:39:40|1953.57|1947.37|1952.5|1946.3|1953.66|1947.46|1952.5|1946.3|38
1654004390000|2022-05-31 13:39:50|1952.74|1946.54|1952.05|1945.85|1952.74|1946.54|1951.77|1945.57|37
1654004400000|2022-05-31 13:40:00|1951.76|1945.56|1946.92|1940.72|1951.76|1945.56|1946.92|1940.72|39
1654004410000|2022-05-31 13:40:10|1946.87|1940.67|1945.3|1939.1|1947.05|1940.85|1945.3|1939.1|39
1654004420000|2022-05-31 13:40:20|1944.92|1938.72|1945.68|1939.48|1946.73|1940.53|1944.63|1938.43|40
1654004430000|2022-05-31 13:40:30|1945.74|1939.54|1942.6|1936.4|1945.96|1939.76|1942.07|1935.87|37
1654004440000|2022-05-31 13:40:40|1942.48|1936.28|1942.05|1935.85|1942.7|1936.5|1941.13|1934.93|39
1654004450000|2022-05-31 13:40:50|1941.43|1935.23|1940.25|1934.05|1941.78|1935.58|1938.17|1931.97|39
1654004460000|2022-05-31 13:41:00|1940.42|1934.22|1943.32|1937.12|1943.44|1937.24|1940.42|1934.22|39
1654004470000|2022-05-31 13:41:10|1943.58|1937.38|1946.08|1939.88|1946.09|1939.89|1943.55|1937.35|39
1654004480000|2022-05-31 13:41:20|1945.75|1939.55|1943.24|1937.04|1945.75|1939.55|1942.46|1936.26|40
1654004490000|2022-05-31 13:41:30|1943.21|1937.01|1940.26|1934.06|1943.24|1937.04|1939.47|1933.27|39
1654004500000|2022-05-31 13:41:40|1940.32|1934.12|1939.4|1933.2|1940.51|1934.31|1937.18|1930.98|39
1654004510000|2022-05-31 13:41:50|1939.31|1933.11|1940.59|1934.39|1940.59|1934.39|1938.3|1932.1|39
1654004520000|2022-05-31 13:42:00|1940.97|1934.77|1943.53|1937.33|1943.53|1937.33|1940.7|1934.5|39
1654004530000|2022-05-31 13:42:10|1943.42|1937.22|1943.73|1937.53|1944.94|1938.74|1942.5|1936.3|39
1654004540000|2022-05-31 13:42:20|1943.85|1937.65|1940.84|1934.64|1943.93|1937.73|1940.84|1934.64|39
1654004550000|2022-05-31 13:42:30|1940.87|1934.67|1939.8|1933.6|1941.3|1935.1|1939.58|1933.38|38
1654004560000|2022-05-31 13:42:40|1939.65|1933.45|1940.9|1934.7|1942.13|1935.93|1939.56|1933.36|39
1654004570000|2022-05-31 13:42:50|1940.28|1934.08|1940.3|1934.1|1940.69|1934.49|1939.27|1933.07|39
1654004580000|2022-05-31 13:43:00|1940.34|1934.14|1941.05|1934.85|1941.28|1935.08|1938.98|1932.78|39
1654004590000|2022-05-31 13:43:10|1941.52|1935.32|1942.36|1936.16|1942.6|1936.4|1940.28|1934.08|40
1654004600000|2022-05-31 13:43:20|1942.49|1936.29|1942.21|1936.01|1942.78|1936.58|1940.81|1934.61|38
1654004610000|2022-05-31 13:43:30|1942.44|1936.24|1940.95|1934.75|1942.67|1936.47|1940.68|1934.48|38
1654004620000|2022-05-31 13:43:40|1940.88|1934.68|1941.02|1934.82|1941.51|1935.31|1940.21|1934.01|39
1654004630000|2022-05-31 13:43:50|1940.92|1934.72|1940.75|1934.55|1941.15|1934.95|1940.22|1934.02|39
1654004640000|2022-05-31 13:44:00|1940.73|1934.53|1942.34|1936.14|1942.68|1936.48|1940.58|1934.38|40
1654004650000|2022-05-31 13:44:10|1942.05|1935.85|1942.83|1936.63|1944.02|1937.82|1942.05|1935.85|40
1654004660000|2022-05-31 13:44:20|1942.89|1936.69|1942.38|1936.18|1943.08|1936.88|1941.85|1935.65|39
1654004670000|2022-05-31 13:44:30|1942.26|1936.06|1941.95|1935.75|1942.48|1936.28|1940.98|1934.78|39
1654004680000|2022-05-31 13:44:40|1942.06|1935.86|1945.18|1938.98|1945.18|1938.98|1941.96|1935.76|36
1654004690000|2022-05-31 13:44:50|1945.19|1938.99|1944.73|1938.53|1945.32|1939.12|1944.63|1938.43|37
1654004700000|2022-05-31 13:45:00|1944.69|1938.49|1947.89|1941.69|1947.96|1941.76|1944.69|1938.49|39
1654004710000|2022-05-31 13:45:10|1947.93|1941.73|1946.38|1940.18|1948.09|1941.89|1946.1|1939.9|38
1654004720000|2022-05-31 13:45:20|1946.72|1940.52|1947.85|1941.65|1947.85|1941.65|1945.78|1939.58|40
1654004730000|2022-05-31 13:45:30|1947.87|1941.67|1948.74|1942.54|1949.02|1942.82|1947.78|1941.58|37
1654004740000|2022-05-31 13:45:40|1948.65|1942.45|1950.62|1944.42|1950.62|1944.42|1948.39|1942.19|38
1654004750000|2022-05-31 13:45:50|1950.33|1944.13|1950.89|1944.69|1952.04|1945.84|1949.98|1943.78|39
1654004760000|2022-05-31 13:46:00|1950.65|1944.45|1951.07|1944.87|1951.22|1945.02|1948.82|1942.62|37
1654004770000|2022-05-31 13:46:10|1950.89|1944.69|1949.88|1943.68|1951.06|1944.86|1949.85|1943.65|38
1654004780000|2022-05-31 13:46:20|1949.97|1943.77|1949.17|1942.97|1950.19|1943.99|1948.36|1942.16|40
1654004790000|2022-05-31 13:46:30|1949.08|1942.88|1949.87|1943.67|1950.01|1943.81|1948.56|1942.36|38
1654004800000|2022-05-31 13:46:40|1949.79|1943.59|1950.14|1943.94|1950.14|1943.94|1949.27|1943.07|37
1654004810000|2022-05-31 13:46:50|1950.09|1943.89|1950.56|1944.36|1950.92|1944.72|1950.09|1943.89|32
1654004820000|2022-05-31 13:47:00|1950.49|1944.29|1951.92|1945.72|1952.31|1946.11|1950.49|1944.29|39
1654004830000|2022-05-31 13:47:10|1951.94|1945.74|1950.56|1944.36|1951.97|1945.77|1950.5|1944.3|40
1654004840000|2022-05-31 13:47:20|1950.13|1943.93|1949.17|1942.97|1950.49|1944.29|1949.07|1942.87|40
1654004850000|2022-05-31 13:47:30|1948.99|1942.79|1951.21|1945.01|1951.27|1945.07|1948.99|1942.79|36
1654004860000|2022-05-31 13:47:40|1951.18|1944.98|1949.31|1943.11|1951.55|1945.35|1949.17|1942.97|40
1654004870000|2022-05-31 13:47:50|1949.56|1943.36|1950.08|1943.88|1950.21|1944.01|1948.93|1942.73|39
1654004880000|2022-05-31 13:48:00|1949.94|1943.74|1950.81|1944.61|1950.97|1944.77|1949.8|1943.6|39
1654004890000|2022-05-31 13:48:10|1950.87|1944.67|1949.16|1942.96|1951.12|1944.92|1949.08|1942.88|38
1654004900000|2022-05-31 13:48:20|1949.14|1942.94|1947.83|1941.63|1949.32|1943.12|1947.83|1941.63|38
1654004910000|2022-05-31 13:48:30|1947.9|1941.7|1947.21|1941.01|1948.53|1942.33|1947.19|1940.99|38
1654004920000|2022-05-31 13:48:40|1948.11|1941.91|1946.03|1939.83|1948.11|1941.91|1946.03|1939.83|39
1654004930000|2022-05-31 13:48:50|1945.89|1939.69|1944.52|1938.32|1945.89|1939.69|1944.52|1938.32|38
1654004940000|2022-05-31 13:49:00|1944.27|1938.07|1946.43|1940.23|1947.29|1941.09|1944.26|1938.06|39
1654004950000|2022-05-31 13:49:10|1946.42|1940.22|1944.8|1938.6|1946.5|1940.3|1944.65|1938.45|38
1654004960000|2022-05-31 13:49:20|1944.94|1938.74|1943.49|1937.29|1945.57|1939.37|1943.49|1937.29|40
1654004970000|2022-05-31 13:49:30|1943.47|1937.27|1942.3|1936.1|1943.53|1937.33|1942.3|1936.1|37
1654004980000|2022-05-31 13:49:40|1942.22|1936.02|1940.08|1933.88|1942.7|1936.5|1940.01|1933.81|38
1654004990000|2022-05-31 13:49:50|1939.92|1933.72|1938.2|1932|1939.92|1933.72|1937.81|1931.61|38
1654005000000|2022-05-31 13:50:00|1938.05|1931.85|1940.39|1934.19|1940.48|1934.28|1937.93|1931.73|39
1654005010000|2022-05-31 13:50:10|1940.32|1934.12|1942.03|1935.83|1942.11|1935.91|1939.72|1933.52|37
1654005020000|2022-05-31 13:50:20|1942.11|1935.91|1942.53|1936.33|1943.08|1936.88|1941.64|1935.44|37
1654005030000|2022-05-31 13:50:30|1942.38|1936.18|1943.77|1937.57|1943.77|1937.57|1941.98|1935.78|38
1654005040000|2022-05-31 13:50:40|1943.86|1937.66|1943.78|1937.58|1944.68|1938.48|1943.37|1937.17|38
1654005050000|2022-05-31 13:50:50|1943.66|1937.46|1944.7|1938.5|1945.03|1938.83|1943.55|1937.35|39
1654005060000|2022-05-31 13:51:00|1944.53|1938.33|1942.77|1936.57|1944.53|1938.33|1942.64|1936.44|38
1654005070000|2022-05-31 13:51:10|1942.68|1936.48|1942.91|1936.71|1943.32|1937.12|1942.13|1935.93|35
1654005080000|2022-05-31 13:51:20|1942.94|1936.74|1941.73|1935.53|1943.41|1937.21|1941.12|1934.92|38
1654005090000|2022-05-31 13:51:30|1941.65|1935.45|1943.75|1937.55|1943.87|1937.67|1941.65|1935.45|35
1654005100000|2022-05-31 13:51:40|1943.67|1937.47|1943.43|1937.23|1944.76|1938.56|1943.43|1937.23|36
1654005110000|2022-05-31 13:51:50|1943.22|1937.02|1942.04|1935.84|1943.3|1937.1|1941.99|1935.79|39
1654005120000|2022-05-31 13:52:00|1942.02|1935.82|1943.48|1937.28|1943.85|1937.65|1941.54|1935.34|39
1654005130000|2022-05-31 13:52:10|1943.51|1937.31|1944.33|1938.13|1944.33|1938.13|1943.37|1937.17|38
1654005140000|2022-05-31 13:52:20|1944.43|1938.23|1942.15|1935.95|1944.56|1938.36|1942.09|1935.89|37
1654005150000|2022-05-31 13:52:30|1942.16|1935.96|1942.04|1935.84|1942.91|1936.71|1942.04|1935.84|37
1654005160000|2022-05-31 13:52:40|1942.07|1935.87|1940.76|1934.56|1942.13|1935.93|1940.58|1934.38|38
1654005170000|2022-05-31 13:52:50|1940.77|1934.57|1940.45|1934.25|1940.89|1934.69|1940.42|1934.22|31
1654005180000|2022-05-31 13:53:00|1940.41|1934.21|1941.34|1935.14|1942.09|1935.89|1940.21|1934.01|40
1654005190000|2022-05-31 13:53:10|1941.35|1935.15|1940.85|1934.65|1941.36|1935.16|1940.48|1934.28|38
1654005200000|2022-05-31 13:53:20|1940.88|1934.68|1940.58|1934.38|1941.49|1935.29|1940.51|1934.31|38
1654005210000|2022-05-31 13:53:30|1940.59|1934.39|1941.07|1934.87|1941.63|1935.43|1940.39|1934.19|37
1654005220000|2022-05-31 13:53:40|1941.15|1934.95|1942.36|1936.16|1942.4|1936.2|1941.15|1934.95|33
1654005230000|2022-05-31 13:53:50|1942.46|1936.26|1942.66|1936.46|1942.7|1936.5|1942.32|1936.12|38
1654005240000|2022-05-31 13:54:00|1942.51|1936.31|1941.35|1935.15|1942.51|1936.31|1940.55|1934.35|37
1654005250000|2022-05-31 13:54:10|1941.43|1935.23|1941.97|1935.77|1942.44|1936.24|1941.36|1935.16|39
1654005260000|2022-05-31 13:54:20|1941.78|1935.58|1944.03|1937.83|1944.23|1938.03|1941.78|1935.58|38
1654005270000|2022-05-31 13:54:30|1944.3|1938.1|1944.6|1938.4|1945.17|1938.97|1944.3|1938.1|38
1654005280000|2022-05-31 13:54:40|1944.56|1938.36|1944.71|1938.51|1944.71|1938.51|1943.62|1937.42|36
1654005290000|2022-05-31 13:54:50|1945.08|1938.88|1944.84|1938.64|1946.16|1939.96|1944.51|1938.31|38
1654005300000|2022-05-31 13:55:00|1944.83|1938.63|1945.35|1939.15|1945.44|1939.24|1944.37|1938.17|40
1654005310000|2022-05-31 13:55:10|1945.67|1939.47|1946.59|1940.39|1946.81|1940.61|1945.42|1939.22|35
1654005320000|2022-05-31 13:55:20|1946.41|1940.21|1945.11|1938.91|1946.51|1940.31|1945.03|1938.83|36
1654005330000|2022-05-31 13:55:30|1945.08|1938.88|1946.76|1940.56|1946.84|1940.64|1944.11|1937.91|36
1654005340000|2022-05-31 13:55:40|1947.03|1940.83|1947.65|1941.45|1947.76|1941.56|1946.79|1940.59|38
1654005350000|2022-05-31 13:55:50|1947.4|1941.2|1947.06|1940.86|1947.4|1941.2|1946.77|1940.57|35
1654005360000|2022-05-31 13:56:00|1947.18|1940.98|1947.67|1941.47|1947.72|1941.52|1946.8|1940.6|39
1654005370000|2022-05-31 13:56:10|1947.91|1941.71|1948.52|1942.32|1949.14|1942.94|1947.49|1941.29|35
1654005380000|2022-05-31 13:56:20|1948.39|1942.19|1949.61|1943.41|1949.61|1943.41|1947.98|1941.78|37
1654005390000|2022-05-31 13:56:30|1949.2|1943|1948.52|1942.32|1949.46|1943.26|1948.52|1942.32|37
1654005400000|2022-05-31 13:56:40|1948.53|1942.33|1948.38|1942.18|1948.81|1942.61|1948.18|1941.98|35
1654005410000|2022-05-31 13:56:50|1948.39|1942.19|1949.01|1942.81|1949.21|1943.01|1948.11|1941.91|35
1654005420000|2022-05-31 13:57:00|1949.13|1942.93|1949.82|1943.62|1950.78|1944.58|1948.98|1942.78|38
1654005430000|2022-05-31 13:57:10|1949.84|1943.64|1949.91|1943.71|1950.19|1943.99|1949.66|1943.46|36
1654005440000|2022-05-31 13:57:20|1949.7|1943.5|1947.73|1941.53|1949.7|1943.5|1946.96|1940.76|39
1654005450000|2022-05-31 13:57:30|1947.59|1941.39|1947.25|1941.05|1947.96|1941.76|1947.13|1940.93|34
1654005460000|2022-05-31 13:57:40|1947.39|1941.19|1947.21|1941.01|1947.51|1941.31|1947|1940.8|32
1654005470000|2022-05-31 13:57:50|1947.16|1940.96|1947.28|1941.08|1947.56|1941.36|1946.88|1940.68|37
1654005480000|2022-05-31 13:58:00|1947.04|1940.84|1948.41|1942.21|1948.56|1942.36|1946.77|1940.57|37
1654005490000|2022-05-31 13:58:10|1948.52|1942.32|1946.53|1940.33|1948.52|1942.32|1946.28|1940.08|39
1654005500000|2022-05-31 13:58:20|1946.42|1940.22|1946.34|1940.14|1946.84|1940.64|1946.04|1939.84|35
1654005510000|2022-05-31 13:58:30|1946.36|1940.16|1946.16|1939.96|1946.63|1940.43|1945.46|1939.26|36
1654005520000|2022-05-31 13:58:40|1946.17|1939.97|1944.78|1938.58|1946.2|1940|1944.68|1938.48|36
1654005530000|2022-05-31 13:58:50|1944.48|1938.28|1944.13|1937.93|1944.94|1938.74|1944.11|1937.91|38
1654005540000|2022-05-31 13:59:00|1944.23|1938.03|1944.51|1938.31|1944.65|1938.45|1944.03|1937.83|35
1654005550000|2022-05-31 13:59:10|1944.56|1938.36|1944.82|1938.62|1945.35|1939.15|1944.45|1938.25|37
1654005560000|2022-05-31 13:59:20|1944.71|1938.51|1944.31|1938.11|1944.84|1938.64|1944.2|1938|38
1654005570000|2022-05-31 13:59:30|1944.33|1938.13|1947.07|1940.87|1947.07|1940.87|1944.26|1938.06|37
1654005580000|2022-05-31 13:59:40|1947.06|1940.86|1946.69|1940.49|1947.25|1941.05|1946.39|1940.19|36
1654005590000|2022-05-31 13:59:50|1946.71|1940.51|1946.4|1940.2|1947.28|1941.08|1946.4|1940.2|35
1654005600000|2022-05-31 14:00:00|1946.08|1939.88|1944.81|1938.61|1946.44|1940.24|1944.72|1938.52|40
1654005610000|2022-05-31 14:00:10|1944.82|1938.62|1943.95|1937.75|1945.12|1938.92|1943.8|1937.6|38
1654005620000|2022-05-31 14:00:20|1943.51|1937.31|1944.24|1938.04|1944.32|1938.12|1943.2|1937|39
1654005630000|2022-05-31 14:00:30|1944.43|1938.23|1944.78|1938.58|1946.98|1940.78|1944.43|1938.23|38
1654005640000|2022-05-31 14:00:40|1944.69|1938.49|1944.17|1937.97|1944.86|1938.66|1943.93|1937.73|36
1654005650000|2022-05-31 14:00:50|1944.13|1937.93|1943.94|1937.74|1944.23|1938.03|1943.48|1937.28|39
1654005660000|2022-05-31 14:01:00|1944.08|1937.88|1943.74|1937.54|1944.08|1937.88|1942.55|1936.35|35
1654005670000|2022-05-31 14:01:10|1943.56|1937.36|1942|1935.8|1943.56|1937.36|1941.9|1935.7|38
1654005680000|2022-05-31 14:01:20|1941.66|1935.46|1939.99|1933.79|1941.66|1935.46|1939.91|1933.71|37
1654005690000|2022-05-31 14:01:30|1939.97|1933.77|1939.9|1933.7|1940.47|1934.27|1939.58|1933.38|40
1654005700000|2022-05-31 14:01:40|1939.87|1933.67|1939.84|1933.64|1940.15|1933.95|1939.41|1933.21|39
1654005710000|2022-05-31 14:01:50|1939.41|1933.21|1939.13|1932.93|1939.59|1933.39|1938.29|1932.09|39
1654005720000|2022-05-31 14:02:00|1939.44|1933.24|1941.1|1934.9|1941.39|1935.19|1939.44|1933.24|37
1654005730000|2022-05-31 14:02:10|1940.91|1934.71|1942.15|1935.95|1942.32|1936.12|1940.8|1934.6|38
1654005740000|2022-05-31 14:02:20|1942.24|1936.04|1943.11|1936.91|1943.11|1936.91|1941.4|1935.2|39
1654005750000|2022-05-31 14:02:30|1943.16|1936.96|1941.9|1935.7|1943.18|1936.98|1941.88|1935.68|38
1654005760000|2022-05-31 14:02:40|1941.78|1935.58|1942.3|1936.1|1942.35|1936.15|1941.51|1935.31|36
1654005770000|2022-05-31 14:02:50|1942.37|1936.17|1942.16|1935.96|1942.99|1936.79|1942.09|1935.89|37
1654005780000|2022-05-31 14:03:00|1942.15|1935.95|1942.61|1936.41|1942.61|1936.41|1941.78|1935.58|36
1654005790000|2022-05-31 14:03:10|1942.36|1936.16|1942.41|1936.21|1942.43|1936.23|1941.89|1935.69|38
1654005800000|2022-05-31 14:03:20|1942.29|1936.09|1942.15|1935.95|1942.29|1936.09|1942.06|1935.86|32
1654005810000|2022-05-31 14:03:30|1942.18|1935.98|1941.84|1935.64|1942.24|1936.04|1941.23|1935.03|36
1654005820000|2022-05-31 14:03:40|1941.86|1935.66|1939.93|1933.73|1941.86|1935.66|1939.93|1933.73|36
1654005830000|2022-05-31 14:03:50|1940.01|1933.81|1940.7|1934.5|1941.01|1934.81|1939.8|1933.6|40
1654005840000|2022-05-31 14:04:00|1940.2|1934|1940.81|1934.61|1941.44|1935.24|1939.42|1933.22|36
1654005850000|2022-05-31 14:04:10|1940.6|1934.4|1938.6|1932.4|1940.6|1934.4|1938.6|1932.4|40
1654005860000|2022-05-31 14:04:20|1938.69|1932.49|1936.9|1930.7|1938.7|1932.5|1936.66|1930.46|32
1654005870000|2022-05-31 14:04:30|1936.49|1930.29|1936.46|1930.26|1937.32|1931.12|1936|1929.8|37
1654005880000|2022-05-31 14:04:40|1936.35|1930.15|1936.56|1930.36|1936.63|1930.43|1935.95|1929.75|38
1654005890000|2022-05-31 14:04:50|1936.46|1930.26|1935.64|1929.44|1936.46|1930.26|1935.41|1929.21|40
1654005900000|2022-05-31 14:05:00|1935.54|1929.34|1937.9|1931.7|1937.99|1931.79|1935.48|1929.28|40
1654005910000|2022-05-31 14:05:10|1937.87|1931.67|1937.15|1930.95|1938.51|1932.31|1937.15|1930.95|38
1654005920000|2022-05-31 14:05:20|1937.16|1930.96|1937.94|1931.74|1938.15|1931.95|1937.16|1930.96|37
1654005930000|2022-05-31 14:05:30|1937.92|1931.72|1936.23|1930.03|1938.04|1931.84|1936.16|1929.96|38
1654005940000|2022-05-31 14:05:40|1936.2|1930|1935.66|1929.46|1936.39|1930.19|1935.51|1929.31|37
1654005950000|2022-05-31 14:05:50|1935.54|1929.34|1936.39|1930.19|1936.39|1930.19|1935.4|1929.2|34
1654005960000|2022-05-31 14:06:00|1936.36|1930.16|1936.79|1930.59|1937.13|1930.93|1936.15|1929.95|35
1654005970000|2022-05-31 14:06:10|1936.89|1930.69|1936.81|1930.61|1937.28|1931.08|1936.36|1930.16|40
1654005980000|2022-05-31 14:06:20|1936.87|1930.67|1935.17|1928.97|1936.89|1930.69|1935.17|1928.97|38
1654005990000|2022-05-31 14:06:30|1935.2|1929|1933.47|1927.27|1935.2|1929|1933.47|1927.27|38
1654006000000|2022-05-31 14:06:40|1933.6|1927.4|1931.8|1925.6|1933.7|1927.5|1931.34|1925.14|39
1654006010000|2022-05-31 14:06:50|1931.85|1925.65|1931.75|1925.55|1932.28|1926.08|1931.38|1925.18|40
1654006020000|2022-05-31 14:07:00|1931.87|1925.67|1934.16|1927.96|1934.16|1927.96|1931.61|1925.41|38
1654006030000|2022-05-31 14:07:10|1934.09|1927.89|1936.88|1930.68|1936.88|1930.68|1934.09|1927.89|40
1654006040000|2022-05-31 14:07:20|1936.86|1930.66|1938.16|1931.96|1938.27|1932.07|1936.85|1930.65|40
1654006050000|2022-05-31 14:07:30|1938.09|1931.89|1936.91|1930.71|1938.3|1932.1|1936.56|1930.36|39
1654006060000|2022-05-31 14:07:40|1936.92|1930.72|1937.54|1931.34|1937.55|1931.35|1936.83|1930.63|39
1654006070000|2022-05-31 14:07:50|1937.51|1931.31|1936.59|1930.39|1937.51|1931.31|1936.38|1930.18|37
1654006080000|2022-05-31 14:08:00|1936.6|1930.4|1938.48|1932.28|1938.52|1932.32|1936.51|1930.31|35
1654006090000|2022-05-31 14:08:10|1938.42|1932.22|1940.53|1934.33|1940.64|1934.44|1938.33|1932.13|36
1654006100000|2022-05-31 14:08:20|1940.37|1934.17|1937.96|1931.76|1940.44|1934.24|1937.56|1931.36|38
1654006110000|2022-05-31 14:08:30|1938|1931.8|1939.61|1933.41|1940.13|1933.93|1938|1931.8|38
1654006120000|2022-05-31 14:08:40|1939.4|1933.2|1938.4|1932.2|1939.77|1933.57|1938.4|1932.2|39
1654006130000|2022-05-31 14:08:50|1938.39|1932.19|1937.5|1931.3|1938.39|1932.19|1937.42|1931.22|36
1654006140000|2022-05-31 14:09:00|1937.35|1931.15|1938.01|1931.81|1938.19|1931.99|1936.74|1930.54|38
1654006150000|2022-05-31 14:09:10|1937.94|1931.74|1938.97|1932.77|1939.22|1933.02|1937.88|1931.68|39
1654006160000|2022-05-31 14:09:20|1939.13|1932.93|1938.12|1931.92|1939.13|1932.93|1937.81|1931.61|32
1654006170000|2022-05-31 14:09:30|1938.13|1931.93|1938.63|1932.43|1938.65|1932.45|1937.72|1931.52|37
1654006180000|2022-05-31 14:09:40|1938.58|1932.38|1937.24|1931.04|1938.62|1932.42|1937.19|1930.99|37
1654006190000|2022-05-31 14:09:50|1936.78|1930.58|1937.01|1930.81|1937.97|1931.77|1936.61|1930.41|37
1654006200000|2022-05-31 14:10:00|1936.83|1930.63|1938.02|1931.82|1938.43|1932.23|1936.78|1930.58|39
1654006210000|2022-05-31 14:10:10|1938|1931.8|1937.55|1931.35|1938.37|1932.17|1937.49|1931.29|37
1654006220000|2022-05-31 14:10:20|1937.59|1931.39|1936.89|1930.69|1937.59|1931.39|1936.6|1930.4|37
1654006230000|2022-05-31 14:10:30|1936.88|1930.68|1937.13|1930.93|1937.21|1931.01|1936.09|1929.89|34
1654006240000|2022-05-31 14:10:40|1937.16|1930.96|1937.51|1931.31|1937.59|1931.39|1936.95|1930.75|35
1654006250000|2022-05-31 14:10:50|1937.4|1931.2|1936.29|1930.09|1937.48|1931.28|1936.26|1930.06|35
1654006260000|2022-05-31 14:11:00|1936.22|1930.02|1937.19|1930.99|1937.34|1931.14|1935.93|1929.73|38
1654006270000|2022-05-31 14:11:10|1936.98|1930.78|1937.1|1930.9|1937.52|1931.32|1936.68|1930.48|33
1654006280000|2022-05-31 14:11:20|1936.94|1930.74|1936.83|1930.63|1936.94|1930.74|1936.42|1930.22|34
1654006290000|2022-05-31 14:11:30|1936.79|1930.59|1936.32|1930.12|1937.21|1931.01|1936.32|1930.12|38
1654006300000|2022-05-31 14:11:40|1936.15|1929.95|1935.94|1929.74|1936.19|1929.99|1935.94|1929.74|32
1654006310000|2022-05-31 14:11:50|1936.01|1929.81|1936.08|1929.88|1936.19|1929.99|1935.16|1928.96|36
1654006320000|2022-05-31 14:12:00|1936.09|1929.89|1936.58|1930.38|1937.23|1931.03|1936.09|1929.89|39
1654006330000|2022-05-31 14:12:10|1936.7|1930.5|1937.24|1931.04|1937.58|1931.38|1936.58|1930.38|27
1654006340000|2022-05-31 14:12:20|1937.27|1931.07|1936.86|1930.66|1937.37|1931.17|1936.77|1930.57|31
1654006350000|2022-05-31 14:12:30|1936.9|1930.7|1937.29|1931.09|1937.32|1931.12|1936.86|1930.66|30
1654006360000|2022-05-31 14:12:40|1937.26|1931.06|1937.68|1931.48|1938.58|1932.38|1937.26|1931.06|33
1654006370000|2022-05-31 14:12:50|1937.65|1931.45|1938.13|1931.93|1938.62|1932.42|1937.64|1931.44|39
1654006380000|2022-05-31 14:13:00|1938.07|1931.87|1938.96|1932.76|1939.07|1932.87|1938.07|1931.87|37
1654006390000|2022-05-31 14:13:10|1938.9|1932.7|1939.31|1933.11|1939.31|1933.11|1938.42|1932.22|35
1654006400000|2022-05-31 14:13:20|1939.61|1933.41|1940.37|1934.17|1940.45|1934.25|1939.18|1932.98|34
1654006410000|2022-05-31 14:13:30|1940.4|1934.2|1940.55|1934.35|1940.78|1934.58|1940.14|1933.94|36
1654006420000|2022-05-31 14:13:40|1940.49|1934.29|1940.83|1934.63|1941.57|1935.37|1940.49|1934.29|38
1654006430000|2022-05-31 14:13:50|1940.81|1934.61|1939.85|1933.65|1940.81|1934.61|1938.75|1932.55|34
1654006440000|2022-05-31 14:14:00|1939.78|1933.58|1940.33|1934.13|1940.33|1934.13|1939.23|1933.03|38
1654006450000|2022-05-31 14:14:10|1940.57|1934.37|1941.13|1934.93|1941.13|1934.93|1940.46|1934.26|36
1654006460000|2022-05-31 14:14:20|1941.03|1934.83|1941.34|1935.14|1941.51|1935.31|1940.86|1934.66|34
1654006470000|2022-05-31 14:14:30|1941.32|1935.12|1941.64|1935.44|1941.98|1935.78|1940.79|1934.59|36
1654006480000|2022-05-31 14:14:40|1941.91|1935.71|1943.04|1936.84|1943.04|1936.84|1941.56|1935.36|31
1654006490000|2022-05-31 14:14:50|1943.08|1936.88|1943.22|1937.02|1943.66|1937.46|1943.07|1936.87|28
1654006500000|2022-05-31 14:15:00|1943.36|1937.16|1945.55|1939.35|1945.87|1939.67|1943.22|1937.02|34
1654006510000|2022-05-31 14:15:10|1945.63|1939.43|1945.95|1939.75|1946.01|1939.81|1945.4|1939.2|36
1654006520000|2022-05-31 14:15:20|1946.31|1940.11|1946.58|1940.38|1946.99|1940.79|1945.68|1939.48|35
1654006530000|2022-05-31 14:15:30|1946.69|1940.49|1945.57|1939.37|1946.69|1940.49|1945.46|1939.26|38
1654006540000|2022-05-31 14:15:40|1945.5|1939.3|1944.89|1938.69|1945.54|1939.34|1944.69|1938.49|38
1654006550000|2022-05-31 14:15:50|1945.12|1938.92|1947.18|1940.98|1947.26|1941.06|1945.12|1938.92|38
1654006560000|2022-05-31 14:16:00|1947.06|1940.86|1947.24|1941.04|1947.73|1941.53|1946.99|1940.79|32
1654006570000|2022-05-31 14:16:10|1947.55|1941.35|1949.95|1943.75|1950.37|1944.17|1947.14|1940.94|35
1654006580000|2022-05-31 14:16:20|1949.8|1943.6|1951.26|1945.06|1951.52|1945.32|1949.8|1943.6|37
1654006590000|2022-05-31 14:16:30|1951.15|1944.95|1948.94|1942.74|1951.15|1944.95|1948.94|1942.74|37
1654006600000|2022-05-31 14:16:40|1948.99|1942.79|1948.06|1941.86|1949.02|1942.82|1947.71|1941.51|40
1654006610000|2022-05-31 14:16:50|1947.78|1941.58|1947.61|1941.41|1948.19|1941.99|1946.51|1940.31|40
1654006620000|2022-05-31 14:17:00|1947.82|1941.62|1950.04|1943.84|1950.04|1943.84|1947.7|1941.5|38
1654006630000|2022-05-31 14:17:10|1950.14|1943.94|1949.46|1943.26|1950.75|1944.55|1949.46|1943.26|36
1654006640000|2022-05-31 14:17:20|1949.44|1943.24|1949.21|1943.01|1949.56|1943.36|1949.02|1942.82|38
1654006650000|2022-05-31 14:17:30|1949.18|1942.98|1951.2|1945|1951.23|1945.03|1948.93|1942.73|36
1654006660000|2022-05-31 14:17:40|1951.07|1944.87|1954.16|1947.96|1954.55|1948.35|1951.07|1944.87|38
1654006670000|2022-05-31 14:17:50|1953.99|1947.79|1952.97|1946.77|1954.34|1948.14|1952.63|1946.43|38
1654006680000|2022-05-31 14:18:00|1953.03|1946.83|1952.52|1946.32|1953.75|1947.55|1952.14|1945.94|38
1654006690000|2022-05-31 14:18:10|1952.61|1946.41|1954.88|1948.68|1955.01|1948.81|1952.61|1946.41|40
1654006700000|2022-05-31 14:18:20|1954.76|1948.56|1954.63|1948.43|1955.61|1949.41|1954.42|1948.22|37
1654006710000|2022-05-31 14:18:30|1954.66|1948.46|1953.65|1947.45|1955.11|1948.91|1953.5|1947.3|39
1654006720000|2022-05-31 14:18:40|1953.38|1947.18|1953.76|1947.56|1953.88|1947.68|1952.92|1946.72|36
1654006730000|2022-05-31 14:18:50|1953.88|1947.68|1954.19|1947.99|1955.03|1948.83|1953.79|1947.59|39
1654006740000|2022-05-31 14:19:00|1954.09|1947.89|1953.4|1947.2|1954.86|1948.66|1953.39|1947.19|39
1654006750000|2022-05-31 14:19:10|1953.49|1947.29|1952.07|1945.87|1953.5|1947.3|1952.07|1945.87|39
1654006760000|2022-05-31 14:19:20|1952.12|1945.92|1952.57|1946.37|1952.72|1946.52|1952|1945.8|39
1654006770000|2022-05-31 14:19:30|1952.55|1946.35|1953.05|1946.85|1953.4|1947.2|1952.55|1946.35|39
1654006780000|2022-05-31 14:19:40|1953.07|1946.87|1953.98|1947.78|1953.98|1947.78|1953.04|1946.84|38
1654006790000|2022-05-31 14:19:50|1953.91|1947.71|1954.46|1948.26|1954.47|1948.27|1953.75|1947.55|37
1654006800000|2022-05-31 14:20:00|1954.37|1948.17|1955.59|1949.39|1955.76|1949.56|1954.29|1948.09|31
1654006810000|2022-05-31 14:20:10|1955.09|1948.89|1955.08|1948.88|1955.76|1949.56|1954.65|1948.45|37
1654006820000|2022-05-31 14:20:20|1955.03|1948.83|1956.05|1949.85|1956.23|1950.03|1954.89|1948.69|34
1654006830000|2022-05-31 14:20:30|1956.11|1949.91|1955.56|1949.36|1956.54|1950.34|1955.22|1949.02|38
1654006840000|2022-05-31 14:20:40|1955.53|1949.33|1955.58|1949.38|1955.96|1949.76|1955.5|1949.3|35
1654006850000|2022-05-31 14:20:50|1955.89|1949.69|1954.95|1948.75|1955.89|1949.69|1954.8|1948.6|37
1654006860000|2022-05-31 14:21:00|1954.9|1948.7|1956.37|1950.17|1956.52|1950.32|1954.83|1948.63|37
1654006870000|2022-05-31 14:21:10|1956.36|1950.16|1956.89|1950.69|1957.01|1950.81|1956.02|1949.82|30
1654006880000|2022-05-31 14:21:20|1956.59|1950.39|1956.77|1950.57|1956.78|1950.58|1956.07|1949.87|35
1654006890000|2022-05-31 14:21:30|1956.84|1950.64|1957.08|1950.88|1957.15|1950.95|1956.33|1950.13|39
1654006900000|2022-05-31 14:21:40|1957.04|1950.84|1957.49|1951.29|1957.49|1951.29|1956.78|1950.58|37
1654006910000|2022-05-31 14:21:50|1957.47|1951.27|1959.18|1952.98|1959.18|1952.98|1957.12|1950.92|39
1654006920000|2022-05-31 14:22:00|1959.4|1953.2|1958.52|1952.32|1959.97|1953.77|1958.52|1952.32|37
1654006930000|2022-05-31 14:22:10|1958.57|1952.37|1957.69|1951.49|1958.87|1952.67|1957.37|1951.17|37
1654006940000|2022-05-31 14:22:20|1957.71|1951.51|1957.7|1951.5|1957.93|1951.73|1956.82|1950.62|34
1654006950000|2022-05-31 14:22:30|1957.54|1951.34|1957.67|1951.47|1957.72|1951.52|1957.22|1951.02|35
1654006960000|2022-05-31 14:22:40|1957.64|1951.44|1957.62|1951.42|1957.93|1951.73|1956.85|1950.65|35
1654006970000|2022-05-31 14:22:50|1957.56|1951.36|1957.84|1951.64|1957.88|1951.68|1957.22|1951.02|36
1654006980000|2022-05-31 14:23:00|1957.85|1951.65|1957.47|1951.27|1957.85|1951.65|1957.09|1950.89|36
1654006990000|2022-05-31 14:23:10|1957.29|1951.09|1957.16|1950.96|1957.48|1951.28|1956.44|1950.24|29
1654007000000|2022-05-31 14:23:20|1957.03|1950.83|1957.08|1950.88|1957.12|1950.92|1956.33|1950.13|36
1654007010000|2022-05-31 14:23:30|1957|1950.8|1955.7|1949.5|1957.02|1950.82|1955.69|1949.49|35
1654007020000|2022-05-31 14:23:40|1955.54|1949.34|1955.28|1949.08|1955.89|1949.69|1955.21|1949.01|36
1654007030000|2022-05-31 14:23:50|1955.25|1949.05|1955.55|1949.35|1956.13|1949.93|1955.16|1948.96|33
1654007040000|2022-05-31 14:24:00|1955.53|1949.33|1954.97|1948.77|1955.61|1949.41|1954.76|1948.56|35
1654007050000|2022-05-31 14:24:10|1954.94|1948.74|1954.51|1948.31|1955.15|1948.95|1954.5|1948.3|35
1654007060000|2022-05-31 14:24:20|1954.42|1948.22|1954.31|1948.11|1954.71|1948.51|1954.19|1947.99|34
1654007070000|2022-05-31 14:24:30|1954.32|1948.12|1954.63|1948.43|1955.11|1948.91|1954.32|1948.12|37
1654007080000|2022-05-31 14:24:40|1954.59|1948.39|1955.06|1948.86|1955.76|1949.56|1954.57|1948.37|35
1654007090000|2022-05-31 14:24:50|1955.01|1948.81|1954.65|1948.45|1955.01|1948.81|1954.34|1948.14|37
1654007100000|2022-05-31 14:25:00|1954.73|1948.53|1954.72|1948.52|1955.16|1948.96|1954.53|1948.33|37
1654007110000|2022-05-31 14:25:10|1954.74|1948.54|1955.1|1948.9|1955.4|1949.2|1953.93|1947.73|38
1654007120000|2022-05-31 14:25:20|1954.99|1948.79|1954.4|1948.2|1955.29|1949.09|1954.27|1948.07|35
1654007130000|2022-05-31 14:25:30|1954.51|1948.31|1954.26|1948.06|1954.88|1948.68|1954.18|1947.98|35
1654007140000|2022-05-31 14:25:40|1954.22|1948.02|1953.93|1947.73|1954.44|1948.24|1953.78|1947.58|38
1654007150000|2022-05-31 14:25:50|1953.85|1947.65|1952.93|1946.73|1954.14|1947.94|1952.87|1946.67|34
1654007160000|2022-05-31 14:26:00|1953.04|1946.84|1954.16|1947.96|1954.18|1947.98|1952.87|1946.67|38
1654007170000|2022-05-31 14:26:10|1953.99|1947.79|1952.19|1945.99|1953.99|1947.79|1952.18|1945.98|31
1654007180000|2022-05-31 14:26:20|1952.1|1945.9|1951.96|1945.76|1952.37|1946.17|1951.95|1945.75|36
1654007190000|2022-05-31 14:26:30|1952.11|1945.91|1951.45|1945.25|1952.11|1945.91|1951.07|1944.87|37
1654007200000|2022-05-31 14:26:40|1951.51|1945.31|1951.96|1945.76|1952.19|1945.99|1951.51|1945.31|39
1654007210000|2022-05-31 14:26:50|1951.98|1945.78|1952.23|1946.03|1952.23|1946.03|1951.68|1945.48|34
1654007220000|2022-05-31 14:27:00|1952.03|1945.83|1952.76|1946.56|1953.81|1947.61|1952.03|1945.83|37
1654007230000|2022-05-31 14:27:10|1952.52|1946.32|1952.96|1946.76|1953.02|1946.82|1952.42|1946.22|38
1654007240000|2022-05-31 14:27:20|1953|1946.8|1952.95|1946.75|1953.05|1946.85|1952.86|1946.66|33
1654007250000|2022-05-31 14:27:30|1952.97|1946.77|1952.28|1946.08|1952.98|1946.78|1952.28|1946.08|33
1654007260000|2022-05-31 14:27:40|1952.3|1946.1|1953.47|1947.27|1953.47|1947.27|1952.14|1945.94|40
1654007270000|2022-05-31 14:27:50|1953.43|1947.23|1954.64|1948.44|1954.64|1948.44|1953.43|1947.23|32
1654007280000|2022-05-31 14:28:00|1954.76|1948.56|1956.53|1950.33|1956.57|1950.37|1954.69|1948.49|37
1654007290000|2022-05-31 14:28:10|1956.6|1950.4|1956.58|1950.38|1957.46|1951.26|1956.51|1950.31|36
1654007300000|2022-05-31 14:28:20|1956.49|1950.29|1955.96|1949.76|1957.32|1951.12|1955.96|1949.76|39
1654007310000|2022-05-31 14:28:30|1955.94|1949.74|1955.54|1949.34|1956.39|1950.19|1955.38|1949.18|36
1654007320000|2022-05-31 14:28:40|1955.47|1949.27|1954.42|1948.22|1956.12|1949.92|1954.42|1948.22|40
1654007330000|2022-05-31 14:28:50|1954.44|1948.24|1954.12|1947.92|1954.56|1948.36|1954.05|1947.85|36
1654007340000|2022-05-31 14:29:00|1954.07|1947.87|1954.18|1947.98|1954.29|1948.09|1953.42|1947.22|34
1654007350000|2022-05-31 14:29:10|1954.16|1947.96|1954.34|1948.14|1954.34|1948.14|1953.71|1947.51|33
1654007360000|2022-05-31 14:29:20|1954.29|1948.09|1954.37|1948.17|1954.51|1948.31|1954.23|1948.03|36
1654007370000|2022-05-31 14:29:30|1954.49|1948.29|1953.9|1947.7|1954.66|1948.46|1953.9|1947.7|34
1654007380000|2022-05-31 14:29:40|1953.55|1947.35|1952.63|1946.43|1953.59|1947.39|1952.63|1946.43|36
1654007390000|2022-05-31 14:29:50|1952.64|1946.44|1952.65|1946.45|1952.9|1946.7|1952.03|1945.83|34
1654007400000|2022-05-31 14:30:00|1952.63|1946.43|1954.3|1948.1|1954.51|1948.31|1951.63|1945.43|39
1654007410000|2022-05-31 14:30:10|1954.32|1948.12|1955.72|1949.52|1956.31|1950.11|1953.77|1947.57|40
1654007420000|2022-05-31 14:30:20|1955.71|1949.51|1955.38|1949.18|1955.77|1949.57|1955.08|1948.88|38
1654007430000|2022-05-31 14:30:30|1955.47|1949.27|1956.23|1950.03|1956.36|1950.16|1955.47|1949.27|36
1654007440000|2022-05-31 14:30:40|1956.16|1949.96|1956.12|1949.92|1957.32|1951.12|1956.06|1949.86|37
1654007450000|2022-05-31 14:30:50|1956.11|1949.91|1956.42|1950.22|1956.64|1950.44|1955.98|1949.78|37
1654007460000|2022-05-31 14:31:00|1956.38|1950.18|1959.01|1952.81|1959.01|1952.81|1956.38|1950.18|39
1654007470000|2022-05-31 14:31:10|1958.91|1952.71|1961.17|1954.97|1961.17|1954.97|1958.91|1952.71|38
1654007480000|2022-05-31 14:31:20|1960.86|1954.66|1961.28|1955.08|1962.53|1956.33|1960.82|1954.62|39
1654007490000|2022-05-31 14:31:30|1961.34|1955.14|1961.06|1954.86|1961.94|1955.74|1960.68|1954.48|39
1654007500000|2022-05-31 14:31:40|1961.01|1954.81|1959.22|1953.02|1961.24|1955.04|1959.22|1953.02|36
1654007510000|2022-05-31 14:31:50|1959.27|1953.07|1959.01|1952.81|1959.32|1953.12|1958.76|1952.56|36
1654007520000|2022-05-31 14:32:00|1959.07|1952.87|1959.12|1952.92|1959.77|1953.57|1958.44|1952.24|37
1654007530000|2022-05-31 14:32:10|1959.13|1952.93|1960.28|1954.08|1960.86|1954.66|1959.13|1952.93|37
1654007540000|2022-05-31 14:32:20|1960.27|1954.07|1959.22|1953.02|1960.27|1954.07|1959.21|1953.01|36
1654007550000|2022-05-31 14:32:30|1959.19|1952.99|1958.65|1952.45|1959.21|1953.01|1957.96|1951.76|36
1654007560000|2022-05-31 14:32:40|1958.7|1952.5|1958.11|1951.91|1958.7|1952.5|1957.34|1951.14|36
1654007570000|2022-05-31 14:32:50|1957.93|1951.73|1958.2|1952|1958.7|1952.5|1957.72|1951.52|36
1654007580000|2022-05-31 14:33:00|1958.19|1951.99|1957.94|1951.74|1958.48|1952.28|1957.91|1951.71|39
1654007590000|2022-05-31 14:33:10|1957.92|1951.72|1958.3|1952.1|1958.39|1952.19|1957.52|1951.32|35
1654007600000|2022-05-31 14:33:20|1958.55|1952.35|1959.07|1952.87|1959.11|1952.91|1958.29|1952.09|33
1654007610000|2022-05-31 14:33:30|1958.79|1952.59|1957.5|1951.3|1958.94|1952.74|1957.45|1951.25|39
1654007620000|2022-05-31 14:33:40|1957.43|1951.23|1957.73|1951.53|1957.76|1951.56|1957.12|1950.92|36
1654007630000|2022-05-31 14:33:50|1957.6|1951.4|1957.58|1951.38|1957.64|1951.44|1957.19|1950.99|35
1654007640000|2022-05-31 14:34:00|1957.48|1951.28|1956.92|1950.72|1958.25|1952.05|1956.92|1950.72|32
1654007650000|2022-05-31 14:34:10|1957.08|1950.88|1957.54|1951.34|1957.54|1951.34|1956.69|1950.49|37
1654007660000|2022-05-31 14:34:20|1957.57|1951.37|1957.74|1951.54|1958.27|1952.07|1957.38|1951.18|35
1654007670000|2022-05-31 14:34:30|1957.73|1951.53|1957.92|1951.72|1958.34|1952.14|1957.64|1951.44|37
1654007680000|2022-05-31 14:34:40|1957.94|1951.74|1957.16|1950.96|1957.94|1951.74|1956.99|1950.79|35
1654007690000|2022-05-31 14:34:50|1957.24|1951.04|1956.31|1950.11|1957.27|1951.07|1956.31|1950.11|36
1654007700000|2022-05-31 14:35:00|1956.16|1949.96|1957.46|1951.26|1957.57|1951.37|1955.63|1949.43|40
1654007710000|2022-05-31 14:35:10|1957.32|1951.12|1956.11|1949.91|1957.32|1951.12|1955.61|1949.41|38
1654007720000|2022-05-31 14:35:20|1956.03|1949.83|1957.35|1951.15|1957.88|1951.68|1955.93|1949.73|36
1654007730000|2022-05-31 14:35:30|1957.4|1951.2|1957.83|1951.63|1958.34|1952.14|1957.31|1951.11|39
1654007740000|2022-05-31 14:35:40|1957.78|1951.58|1957.52|1951.32|1958.07|1951.87|1957.52|1951.32|35
1654007750000|2022-05-31 14:35:50|1957.46|1951.26|1956.6|1950.4|1957.61|1951.41|1956.6|1950.4|37
1654007760000|2022-05-31 14:36:00|1956.65|1950.45|1957.75|1951.55|1958.03|1951.83|1956.63|1950.43|40
1654007770000|2022-05-31 14:36:10|1957.8|1951.6|1956.34|1950.14|1958.27|1952.07|1956.29|1950.09|39
1654007780000|2022-05-31 14:36:20|1956.38|1950.18|1956.16|1949.96|1956.38|1950.18|1956.06|1949.86|35
1654007790000|2022-05-31 14:36:30|1956.24|1950.04|1956.09|1949.89|1956.56|1950.36|1956.04|1949.84|37
1654007800000|2022-05-31 14:36:40|1956.06|1949.86|1955.66|1949.46|1956.57|1950.37|1955.55|1949.35|36
1654007810000|2022-05-31 14:36:50|1955.65|1949.45|1955.59|1949.39|1955.98|1949.78|1955.48|1949.28|37
1654007820000|2022-05-31 14:37:00|1955.55|1949.35|1956.45|1950.25|1957.46|1951.26|1955.54|1949.34|38
1654007830000|2022-05-31 14:37:10|1956.33|1950.13|1955.82|1949.62|1956.33|1950.13|1955.76|1949.56|33
1654007840000|2022-05-31 14:37:20|1955.81|1949.61|1955.92|1949.72|1956.01|1949.81|1955.6|1949.4|31
1654007850000|2022-05-31 14:37:30|1955.83|1949.63|1955.75|1949.55|1955.91|1949.71|1955.69|1949.49|34
1654007860000|2022-05-31 14:37:40|1955.73|1949.53|1955.37|1949.17|1955.82|1949.62|1954.71|1948.51|36
1654007870000|2022-05-31 14:37:50|1955.36|1949.16|1955.27|1949.07|1955.65|1949.45|1955.18|1948.98|32
1654007880000|2022-05-31 14:38:00|1955.2|1949|1955.96|1949.76|1956.16|1949.96|1954.99|1948.79|33
1654007890000|2022-05-31 14:38:10|1955.99|1949.79|1956.43|1950.23|1956.61|1950.41|1955.59|1949.39|39
1654007900000|2022-05-31 14:38:20|1956.64|1950.44|1956.14|1949.94|1956.88|1950.68|1956.03|1949.83|35
1654007910000|2022-05-31 14:38:30|1956.51|1950.31|1957.64|1951.44|1958.05|1951.85|1956.03|1949.83|38
1654007920000|2022-05-31 14:38:40|1957.57|1951.37|1956.62|1950.42|1957.83|1951.63|1956.36|1950.16|37
1654007930000|2022-05-31 14:38:50|1956.47|1950.27|1956.51|1950.31|1956.83|1950.63|1956.16|1949.96|38
1654007940000|2022-05-31 14:39:00|1956.5|1950.3|1957.6|1951.4|1957.65|1951.45|1956.5|1950.3|34
1654007950000|2022-05-31 14:39:10|1957.66|1951.46|1958.07|1951.87|1958.38|1952.18|1957.55|1951.35|36
1654007960000|2022-05-31 14:39:20|1958.12|1951.92|1957.24|1951.04|1958.29|1952.09|1957.24|1951.04|35
1654007970000|2022-05-31 14:39:30|1957.22|1951.02|1957.03|1950.83|1957.22|1951.02|1956.94|1950.74|32
1654007980000|2022-05-31 14:39:40|1957.09|1950.89|1956.85|1950.65|1957.09|1950.89|1956.56|1950.36|35
1654007990000|2022-05-31 14:39:50|1956.94|1950.74|1958.03|1951.83|1958.12|1951.92|1956.87|1950.67|37
1654008000000|2022-05-31 14:40:00|1958.06|1951.86|1958.75|1952.55|1958.89|1952.69|1957.45|1951.25|38
1654008010000|2022-05-31 14:40:10|1958.86|1952.66|1958.69|1952.49|1959.31|1953.11|1958.45|1952.25|36
1654008020000|2022-05-31 14:40:20|1958.68|1952.48|1959.81|1953.61|1959.84|1953.64|1958.47|1952.27|33
1654008030000|2022-05-31 14:40:30|1960.04|1953.84|1959.89|1953.69|1960.28|1954.08|1959.58|1953.38|35
1654008040000|2022-05-31 14:40:40|1959.8|1953.6|1960.14|1953.94|1960.26|1954.06|1959.8|1953.6|29
1654008050000|2022-05-31 14:40:50|1960.17|1953.97|1960.83|1954.63|1961.06|1954.86|1960.08|1953.88|32
1654008060000|2022-05-31 14:41:00|1960.89|1954.69|1962.07|1955.87|1962.88|1956.68|1960.83|1954.63|32
1654008070000|2022-05-31 14:41:10|1962.04|1955.84|1961.13|1954.93|1962.35|1956.15|1961.13|1954.93|36
1654008080000|2022-05-31 14:41:20|1961.04|1954.84|1960|1953.8|1961.04|1954.84|1959.89|1953.69|38
1654008090000|2022-05-31 14:41:30|1960.11|1953.91|1959.12|1952.92|1960.62|1954.42|1959.12|1952.92|38
1654008100000|2022-05-31 14:41:40|1959.08|1952.88|1959.17|1952.97|1959.31|1953.11|1959.08|1952.88|35
1654008110000|2022-05-31 14:41:50|1959.11|1952.91|1958.86|1952.66|1959.12|1952.92|1958.81|1952.61|32
1654008120000|2022-05-31 14:42:00|1959.07|1952.87|1958|1951.8|1959.07|1952.87|1957.54|1951.34|37
1654008130000|2022-05-31 14:42:10|1958.16|1951.96|1958.8|1952.6|1958.81|1952.61|1957.84|1951.64|38
1654008140000|2022-05-31 14:42:20|1958.84|1952.64|1958.59|1952.39|1958.9|1952.7|1958.47|1952.27|33
1654008150000|2022-05-31 14:42:30|1958.6|1952.4|1957.85|1951.65|1958.8|1952.6|1957.85|1951.65|32
1654008160000|2022-05-31 14:42:40|1957.86|1951.66|1958.59|1952.39|1958.59|1952.39|1957.75|1951.55|34
1654008170000|2022-05-31 14:42:50|1958.81|1952.61|1960.33|1954.13|1960.72|1954.52|1958.81|1952.61|38
1654008180000|2022-05-31 14:43:00|1960.31|1954.11|1960.67|1954.47|1960.8|1954.6|1959.91|1953.71|36
1654008190000|2022-05-31 14:43:10|1960.71|1954.51|1959.83|1953.63|1961.13|1954.93|1959.67|1953.47|39
1654008200000|2022-05-31 14:43:20|1959.67|1953.47|1959.81|1953.61|1960.03|1953.83|1959.39|1953.19|35
1654008210000|2022-05-31 14:43:30|1959.83|1953.63|1960.93|1954.73|1960.99|1954.79|1959.83|1953.63|37
1654008220000|2022-05-31 14:43:40|1960.91|1954.71|1959.91|1953.71|1961.23|1955.03|1959.91|1953.71|35
1654008230000|2022-05-31 14:43:50|1959.92|1953.72|1960.04|1953.84|1960.04|1953.84|1959.39|1953.19|34
1654008240000|2022-05-31 14:44:00|1959.95|1953.75|1961.5|1955.3|1961.5|1955.3|1959.84|1953.64|38
1654008250000|2022-05-31 14:44:10|1961.13|1954.93|1961.77|1955.57|1961.79|1955.59|1960.48|1954.28|39
1654008260000|2022-05-31 14:44:20|1961.71|1955.51|1961.38|1955.18|1961.71|1955.51|1961.28|1955.08|34
1654008270000|2022-05-31 14:44:30|1961.31|1955.11|1960.28|1954.08|1961.41|1955.21|1960.28|1954.08|37
1654008280000|2022-05-31 14:44:40|1960.44|1954.24|1961.55|1955.35|1961.65|1955.45|1960.41|1954.21|36
1654008290000|2022-05-31 14:44:50|1961.61|1955.41|1961.45|1955.25|1961.7|1955.5|1961.35|1955.15|37
1654008300000|2022-05-31 14:45:00|1961.42|1955.22|1960.17|1953.97|1961.59|1955.39|1960.14|1953.94|37
1654008310000|2022-05-31 14:45:10|1960.15|1953.95|1960.72|1954.52|1960.78|1954.58|1960.08|1953.88|38
1654008320000|2022-05-31 14:45:20|1960.69|1954.49|1960.55|1954.35|1961.06|1954.86|1960.34|1954.14|34
1654008330000|2022-05-31 14:45:30|1960.42|1954.22|1960.31|1954.11|1960.56|1954.36|1960.08|1953.88|25
1654008340000|2022-05-31 14:45:40|1960.3|1954.1|1961.13|1954.93|1961.14|1954.94|1960.3|1954.1|34
1654008350000|2022-05-31 14:45:50|1961.11|1954.91|1961.45|1955.25|1961.54|1955.34|1961.1|1954.9|34
1654008360000|2022-05-31 14:46:00|1961.46|1955.26|1962.22|1956.02|1962.63|1956.43|1961.46|1955.26|35
1654008370000|2022-05-31 14:46:10|1962.2|1956|1962.79|1956.59|1962.87|1956.67|1962.2|1956|33
1654008380000|2022-05-31 14:46:20|1962.8|1956.6|1962.93|1956.73|1962.93|1956.73|1962.48|1956.28|29
1654008390000|2022-05-31 14:46:30|1962.86|1956.66|1965.92|1959.72|1965.92|1959.72|1962.86|1956.66|35
1654008400000|2022-05-31 14:46:40|1965.96|1959.76|1967.28|1961.08|1967.36|1961.16|1965.86|1959.66|38
1654008410000|2022-05-31 14:46:50|1967.31|1961.11|1967.04|1960.84|1967.92|1961.72|1967.04|1960.84|35
1654008420000|2022-05-31 14:47:00|1967.15|1960.95|1964.82|1958.62|1967.15|1960.95|1964.81|1958.61|35
1654008430000|2022-05-31 14:47:10|1964.81|1958.61|1965.8|1959.6|1965.91|1959.71|1964.45|1958.25|38
1654008440000|2022-05-31 14:47:20|1965.82|1959.62|1965.16|1958.96|1966.06|1959.86|1965.04|1958.84|38
1654008450000|2022-05-31 14:47:30|1964.91|1958.71|1964.37|1958.17|1965.04|1958.84|1964.26|1958.06|34
1654008460000|2022-05-31 14:47:40|1964.23|1958.03|1964.02|1957.82|1964.62|1958.42|1963.73|1957.53|36
1654008470000|2022-05-31 14:47:50|1964.04|1957.84|1964.73|1958.53|1964.86|1958.66|1963.96|1957.76|35
1654008480000|2022-05-31 14:48:00|1964.79|1958.59|1963.56|1957.36|1964.79|1958.59|1963.56|1957.36|34
1654008490000|2022-05-31 14:48:10|1963.52|1957.32|1964.45|1958.25|1964.79|1958.59|1963.06|1956.86|37
1654008500000|2022-05-31 14:48:20|1964.03|1957.83|1963.36|1957.16|1964.43|1958.23|1963.36|1957.16|38
1654008510000|2022-05-31 14:48:30|1963.41|1957.21|1962.29|1956.09|1963.45|1957.25|1962.29|1956.09|38
1654008520000|2022-05-31 14:48:40|1962.34|1956.14|1962.57|1956.37|1962.66|1956.46|1962.21|1956.01|35
1654008530000|2022-05-31 14:48:50|1962.53|1956.33|1962.38|1956.18|1962.57|1956.37|1962.31|1956.11|34
1654008540000|2022-05-31 14:49:00|1962.52|1956.32|1962.57|1956.37|1962.79|1956.59|1962.27|1956.07|30
1654008550000|2022-05-31 14:49:10|1962.46|1956.26|1961.67|1955.47|1962.66|1956.46|1961.63|1955.43|37
1654008560000|2022-05-31 14:49:20|1961.64|1955.44|1962.21|1956.01|1962.51|1956.31|1961.43|1955.23|36
1654008570000|2022-05-31 14:49:30|1962.24|1956.04|1961.18|1954.98|1962.24|1956.04|1961.15|1954.95|34
1654008580000|2022-05-31 14:49:40|1961.15|1954.95|1960.86|1954.66|1961.21|1955.01|1960.73|1954.53|37
1654008590000|2022-05-31 14:49:50|1960.89|1954.69|1960.61|1954.41|1960.89|1954.69|1960.04|1953.84|33
1654008600000|2022-05-31 14:50:00|1960.6|1954.4|1960.52|1954.32|1960.62|1954.42|1959.77|1953.57|38
1654008610000|2022-05-31 14:50:10|1960.58|1954.38|1960.58|1954.38|1960.77|1954.57|1960.46|1954.26|36
1654008620000|2022-05-31 14:50:20|1961.12|1954.92|1961.46|1955.26|1962.39|1956.19|1961.03|1954.83|40
1654008630000|2022-05-31 14:50:30|1961.23|1955.03|1961.4|1955.2|1961.53|1955.33|1960.92|1954.72|34
1654008640000|2022-05-31 14:50:40|1961.41|1955.21|1961.29|1955.09|1961.81|1955.61|1960.97|1954.77|36
1654008650000|2022-05-31 14:50:50|1961.36|1955.16|1960.61|1954.41|1961.57|1955.37|1960.51|1954.31|38
1654008660000|2022-05-31 14:51:00|1960.62|1954.42|1961.22|1955.02|1961.41|1955.21|1960.41|1954.21|38
1654008670000|2022-05-31 14:51:10|1961.26|1955.06|1961.96|1955.76|1961.96|1955.76|1960.74|1954.54|36
1654008680000|2022-05-31 14:51:20|1961.97|1955.77|1962.36|1956.16|1962.36|1956.16|1961.28|1955.08|37
1654008690000|2022-05-31 14:51:30|1962.35|1956.15|1961.35|1955.15|1962.47|1956.27|1961.29|1955.09|36
1654008700000|2022-05-31 14:51:40|1961.32|1955.12|1961.55|1955.35|1961.86|1955.66|1961.29|1955.09|36
1654008710000|2022-05-31 14:51:50|1961.53|1955.33|1961.03|1954.83|1961.62|1955.42|1961.02|1954.82|30
1654008720000|2022-05-31 14:52:00|1961.05|1954.85|1960.41|1954.21|1961.06|1954.86|1960.41|1954.21|33
1654008730000|2022-05-31 14:52:10|1960.13|1953.93|1960|1953.8|1960.18|1953.98|1959.72|1953.52|34
1654008740000|2022-05-31 14:52:20|1959.9|1953.7|1960.4|1954.2|1960.52|1954.32|1959.72|1953.52|29
1654008750000|2022-05-31 14:52:30|1960.56|1954.36|1960.42|1954.22|1960.84|1954.64|1960.35|1954.15|37
1654008760000|2022-05-31 14:52:40|1960.41|1954.21|1960|1953.8|1960.77|1954.57|1959.96|1953.76|34
1654008770000|2022-05-31 14:52:50|1960.02|1953.82|1959.83|1953.63|1960.09|1953.89|1959.82|1953.62|30
1654008780000|2022-05-31 14:53:00|1959.77|1953.57|1960.87|1954.67|1961.13|1954.93|1959.77|1953.57|31
1654008790000|2022-05-31 14:53:10|1960.88|1954.68|1960.91|1954.71|1961.02|1954.82|1960.8|1954.6|37
1654008800000|2022-05-31 14:53:20|1960.92|1954.72|1961.3|1955.1|1961.3|1955.1|1960.73|1954.53|31
1654008810000|2022-05-31 14:53:30|1961.57|1955.37|1962.05|1955.85|1962.46|1956.26|1961.25|1955.05|37
1654008820000|2022-05-31 14:53:40|1962.42|1956.22|1961.72|1955.52|1962.42|1956.22|1961.53|1955.33|30
1654008830000|2022-05-31 14:53:50|1961.38|1955.18|1961.4|1955.2|1961.74|1955.54|1961.17|1954.97|32
1654008840000|2022-05-31 14:54:00|1961.37|1955.17|1961.88|1955.68|1962.16|1955.96|1961.2|1955|33
1654008850000|2022-05-31 14:54:10|1961.86|1955.66|1962.05|1955.85|1962.28|1956.08|1961.83|1955.63|35
1654008860000|2022-05-31 14:54:20|1962.06|1955.86|1962.27|1956.07|1962.36|1956.16|1961.88|1955.68|31
1654008870000|2022-05-31 14:54:30|1962.29|1956.09|1962.04|1955.84|1962.62|1956.42|1961.99|1955.79|31
1654008880000|2022-05-31 14:54:40|1962.01|1955.81|1961.33|1955.13|1962.22|1956.02|1961.16|1954.96|38
1654008890000|2022-05-31 14:54:50|1961.3|1955.1|1961.54|1955.34|1961.76|1955.56|1961.16|1954.96|33
1654008900000|2022-05-31 14:55:00|1961.5|1955.3|1961.3|1955.1|1961.77|1955.57|1961.23|1955.03|38
1654008910000|2022-05-31 14:55:10|1961.35|1955.15|1961.07|1954.87|1961.46|1955.26|1960.98|1954.78|38
1654008920000|2022-05-31 14:55:20|1961.04|1954.84|1960.96|1954.76|1961.2|1955|1960.92|1954.72|34
1654008930000|2022-05-31 14:55:30|1960.95|1954.75|1962.08|1955.88|1962.09|1955.89|1960.95|1954.75|33
1654008940000|2022-05-31 14:55:40|1962.1|1955.9|1961.72|1955.52|1962.14|1955.94|1961.69|1955.49|38
1654008950000|2022-05-31 14:55:50|1961.62|1955.42|1961.22|1955.02|1961.64|1955.44|1960.93|1954.73|37
1654008960000|2022-05-31 14:56:00|1960.99|1954.79|1960.58|1954.38|1960.99|1954.79|1960.52|1954.32|31
1654008970000|2022-05-31 14:56:10|1960.55|1954.35|1960.66|1954.46|1960.73|1954.53|1960.48|1954.28|34
1654008980000|2022-05-31 14:56:20|1960.67|1954.47|1961.68|1955.48|1961.7|1955.5|1960.59|1954.39|32
1654008990000|2022-05-31 14:56:30|1961.7|1955.5|1960.85|1954.65|1961.73|1955.53|1959.91|1953.71|35
1654009000000|2022-05-31 14:56:40|1960.79|1954.59|1960.61|1954.41|1960.88|1954.68|1960.4|1954.2|33
1654009010000|2022-05-31 14:56:50|1960.65|1954.45|1960.65|1954.45|1960.94|1954.74|1960.36|1954.16|37
1654009020000|2022-05-31 14:57:00|1960.78|1954.58|1961.19|1954.99|1961.37|1955.17|1960.22|1954.02|31
1654009030000|2022-05-31 14:57:10|1961.18|1954.98|1961.59|1955.39|1961.71|1955.51|1961.18|1954.98|32
1654009040000|2022-05-31 14:57:20|1961.51|1955.31|1961.16|1954.96|1961.7|1955.5|1961.08|1954.88|32
1654009050000|2022-05-31 14:57:30|1961.13|1954.93|1960.69|1954.49|1961.13|1954.93|1960.44|1954.24|33
1654009060000|2022-05-31 14:57:40|1960.68|1954.48|1960.12|1953.92|1960.75|1954.55|1959.93|1953.73|35
1654009070000|2022-05-31 14:57:50|1960.13|1953.93|1960.33|1954.13|1960.33|1954.13|1959.86|1953.66|26
1654009080000|2022-05-31 14:58:00|1960.18|1953.98|1959.83|1953.63|1960.33|1954.13|1959.83|1953.63|29
1654009090000|2022-05-31 14:58:10|1959.84|1953.64|1960.44|1954.24|1960.59|1954.39|1959.84|1953.64|33
1654009100000|2022-05-31 14:58:20|1960.5|1954.3|1961.94|1955.74|1962|1955.8|1960.5|1954.3|38
1654009110000|2022-05-31 14:58:30|1961.99|1955.79|1961.9|1955.7|1962.15|1955.95|1961.76|1955.56|33
1654009120000|2022-05-31 14:58:40|1961.96|1955.76|1961.97|1955.77|1962.35|1956.15|1961.83|1955.63|34
1654009130000|2022-05-31 14:58:50|1962.02|1955.82|1963.27|1957.07|1963.27|1957.07|1961.92|1955.72|31
1654009140000|2022-05-31 14:59:00|1963.26|1957.06|1963.56|1957.36|1963.68|1957.48|1962.79|1956.59|27
1654009150000|2022-05-31 14:59:10|1963.57|1957.37|1963.58|1957.38|1963.7|1957.5|1963.45|1957.25|34
1654009160000|2022-05-31 14:59:20|1963.61|1957.41|1963.45|1957.25|1963.61|1957.41|1963.05|1956.85|38
1654009170000|2022-05-31 14:59:30|1963.42|1957.22|1963.94|1957.74|1963.97|1957.77|1963.42|1957.22|35
1654009180000|2022-05-31 14:59:40|1963.96|1957.76|1963.99|1957.79|1964.09|1957.89|1963.77|1957.57|32
1654009190000|2022-05-31 14:59:50|1963.8|1957.6|1963.46|1957.26|1964.43|1958.23|1963.31|1957.11|37
1654009200000|2022-05-31 15:00:00|1963.38|1957.18|1962.79|1956.59|1963.48|1957.28|1962.79|1956.59|32
1654009210000|2022-05-31 15:00:10|1962.86|1956.66|1964.55|1958.35|1964.62|1958.42|1962.82|1956.62|28
1654009220000|2022-05-31 15:00:20|1964.45|1958.25|1965.38|1959.18|1965.54|1959.34|1964.45|1958.25|35
1654009230000|2022-05-31 15:00:30|1965.32|1959.12|1965.4|1959.2|1965.47|1959.27|1964.88|1958.68|36
1654009240000|2022-05-31 15:00:40|1965.43|1959.23|1964.49|1958.29|1965.44|1959.24|1964.44|1958.24|35
1654009250000|2022-05-31 15:00:50|1964.11|1957.91|1964.15|1957.95|1964.64|1958.44|1964.11|1957.91|39
1654009260000|2022-05-31 15:01:00|1964.13|1957.93|1963.82|1957.62|1964.2|1958|1963.82|1957.62|34
1654009270000|2022-05-31 15:01:10|1963.95|1957.75|1965.41|1959.21|1965.41|1959.21|1963.75|1957.55|31
1654009280000|2022-05-31 15:01:20|1965.43|1959.23|1965.07|1958.87|1965.79|1959.59|1964.92|1958.72|37
1654009290000|2022-05-31 15:01:30|1964.98|1958.78|1964.47|1958.27|1964.98|1958.78|1964.25|1958.05|38
1654009300000|2022-05-31 15:01:40|1964.43|1958.23|1963.82|1957.62|1964.46|1958.26|1963.8|1957.6|33
1654009310000|2022-05-31 15:01:50|1963.71|1957.51|1963.78|1957.58|1964.18|1957.98|1963.65|1957.45|34
1654009320000|2022-05-31 15:02:00|1963.81|1957.61|1963.68|1957.48|1963.98|1957.78|1963.57|1957.37|33
1654009330000|2022-05-31 15:02:10|1963.65|1957.45|1963.28|1957.08|1963.65|1957.45|1963.06|1956.86|37
1654009340000|2022-05-31 15:02:20|1963.29|1957.09|1963.32|1957.12|1963.38|1957.18|1962.93|1956.73|31
1654009350000|2022-05-31 15:02:30|1963.3|1957.1|1963.29|1957.09|1963.59|1957.39|1963.15|1956.95|27
1654009360000|2022-05-31 15:02:40|1963.32|1957.12|1964.17|1957.97|1964.41|1958.21|1963.28|1957.08|34
1654009370000|2022-05-31 15:02:50|1964.15|1957.95|1963|1956.8|1964.15|1957.95|1962.91|1956.71|38
1654009380000|2022-05-31 15:03:00|1962.91|1956.71|1962.75|1956.55|1963.2|1957|1962.55|1956.35|32
1654009390000|2022-05-31 15:03:10|1962.77|1956.57|1962.86|1956.66|1963.68|1957.48|1962.74|1956.54|33
1654009400000|2022-05-31 15:03:20|1962.87|1956.67|1961.92|1955.72|1962.87|1956.67|1961.9|1955.7|30
1654009410000|2022-05-31 15:03:30|1961.91|1955.71|1961.58|1955.38|1962.04|1955.84|1961.58|1955.38|30
1654009420000|2022-05-31 15:03:40|1961.71|1955.51|1960.6|1954.4|1961.9|1955.7|1960.6|1954.4|35
1654009430000|2022-05-31 15:03:50|1960.57|1954.37|1960.91|1954.71|1960.91|1954.71|1960.19|1953.99|32
1654009440000|2022-05-31 15:04:00|1960.95|1954.75|1960.44|1954.24|1960.98|1954.78|1960.32|1954.12|38
1654009450000|2022-05-31 15:04:10|1960.37|1954.17|1961.11|1954.91|1961.19|1954.99|1960.28|1954.08|35
1654009460000|2022-05-31 15:04:20|1961.1|1954.9|1961.66|1955.46|1961.66|1955.46|1960.87|1954.67|34
1654009470000|2022-05-31 15:04:30|1961.67|1955.47|1961.68|1955.48|1962.31|1956.11|1961.64|1955.44|38
1654009480000|2022-05-31 15:04:40|1961.71|1955.51|1961.62|1955.42|1961.74|1955.54|1961.5|1955.3|33
1654009490000|2022-05-31 15:04:50|1961.57|1955.37|1961.75|1955.55|1961.85|1955.65|1961.57|1955.37|33
1654009500000|2022-05-31 15:05:00|1961.76|1955.56|1962.33|1956.13|1962.33|1956.13|1961.67|1955.47|32
1654009510000|2022-05-31 15:05:10|1962.28|1956.08|1963.27|1957.07|1963.41|1957.21|1962.14|1955.94|34
1654009520000|2022-05-31 15:05:20|1962.94|1956.74|1961.04|1954.84|1962.94|1956.74|1960.93|1954.73|35
1654009530000|2022-05-31 15:05:30|1960.75|1954.55|1960.76|1954.56|1961.27|1955.07|1960.75|1954.55|37
1654009540000|2022-05-31 15:05:40|1961.03|1954.83|1960.66|1954.46|1961.03|1954.83|1960.61|1954.41|27
1654009550000|2022-05-31 15:05:50|1960.73|1954.53|1959.74|1953.54|1960.76|1954.56|1959.74|1953.54|32
1654009560000|2022-05-31 15:06:00|1959.73|1953.53|1957.27|1951.07|1959.92|1953.72|1956.33|1950.13|40
1654009570000|2022-05-31 15:06:10|1957.25|1951.05|1956.94|1950.74|1957.41|1951.21|1956.94|1950.74|35
1654009580000|2022-05-31 15:06:20|1956.83|1950.63|1956.46|1950.26|1957.08|1950.88|1956.46|1950.26|31
1654009590000|2022-05-31 15:06:30|1956.38|1950.18|1956.3|1950.1|1956.57|1950.37|1956.19|1949.99|34
1654009600000|2022-05-31 15:06:40|1956.26|1950.06|1956.61|1950.41|1956.91|1950.71|1956.21|1950.01|35
1654009610000|2022-05-31 15:06:50|1956.6|1950.4|1956.57|1950.37|1956.66|1950.46|1956.53|1950.33|26
1654009620000|2022-05-31 15:07:00|1956.58|1950.38|1956.83|1950.63|1957.08|1950.88|1955.97|1949.77|34
1654009630000|2022-05-31 15:07:10|1956.7|1950.5|1955.58|1949.38|1956.7|1950.5|1955.19|1948.99|38
1654009640000|2022-05-31 15:07:20|1955.55|1949.35|1954.18|1947.98|1955.58|1949.38|1953.94|1947.74|36
1654009650000|2022-05-31 15:07:30|1954.01|1947.81|1956.31|1950.11|1956.31|1950.11|1954.01|1947.81|38
1654009660000|2022-05-31 15:07:40|1956.33|1950.13|1956.41|1950.21|1956.63|1950.43|1955.63|1949.43|36
1654009670000|2022-05-31 15:07:50|1956.49|1950.29|1955.7|1949.5|1956.49|1950.29|1955.53|1949.33|36
1654009680000|2022-05-31 15:08:00|1955.69|1949.49|1954.97|1948.77|1955.83|1949.63|1954.96|1948.76|33
1654009690000|2022-05-31 15:08:10|1954.98|1948.78|1955.2|1949|1955.2|1949|1953.99|1947.79|37
1654009700000|2022-05-31 15:08:20|1955.11|1948.91|1954.48|1948.28|1955.14|1948.94|1954|1947.8|37
1654009710000|2022-05-31 15:08:30|1954.46|1948.26|1953.94|1947.74|1954.57|1948.37|1953.13|1946.93|34
1654009720000|2022-05-31 15:08:40|1953.85|1947.65|1953.37|1947.17|1953.92|1947.72|1952.96|1946.76|39
1654009730000|2022-05-31 15:08:50|1953.16|1946.96|1952.82|1946.62|1953.79|1947.59|1952.82|1946.62|34
1654009740000|2022-05-31 15:09:00|1953.15|1946.95|1953|1946.8|1953.69|1947.49|1952.41|1946.21|35
1654009750000|2022-05-31 15:09:10|1953.1|1946.9|1954.45|1948.25|1954.45|1948.25|1952.99|1946.79|38
1654009760000|2022-05-31 15:09:20|1954.37|1948.17|1955.01|1948.81|1955.52|1949.32|1954.37|1948.17|37
1654009770000|2022-05-31 15:09:30|1955.15|1948.95|1954.93|1948.73|1955.18|1948.98|1954.73|1948.53|35
1654009780000|2022-05-31 15:09:40|1954.97|1948.77|1954.07|1947.87|1954.97|1948.77|1953.44|1947.24|38
1654009790000|2022-05-31 15:09:50|1954|1947.8|1953.5|1947.3|1954.35|1948.15|1953.42|1947.22|36
1654009800000|2022-05-31 15:10:00|1953.57|1947.37|1954.71|1948.51|1954.71|1948.51|1953.5|1947.3|39
1654009810000|2022-05-31 15:10:10|1954.68|1948.48|1955.21|1949.01|1955.25|1949.05|1954.39|1948.19|35
1654009820000|2022-05-31 15:10:20|1955.28|1949.08|1955.15|1948.95|1955.98|1949.78|1955.15|1948.95|36
1654009830000|2022-05-31 15:10:30|1955.25|1949.05|1956.04|1949.84|1956.23|1950.03|1955.25|1949.05|32
1654009840000|2022-05-31 15:10:40|1955.96|1949.76|1955.76|1949.56|1956.03|1949.83|1955.74|1949.54|37
1654009850000|2022-05-31 15:10:50|1955.81|1949.61|1955.28|1949.08|1955.94|1949.74|1955.28|1949.08|36
1654009860000|2022-05-31 15:11:00|1955.27|1949.07|1954.83|1948.63|1955.51|1949.31|1954.78|1948.58|31
1654009870000|2022-05-31 15:11:10|1954.78|1948.58|1955.29|1949.09|1955.49|1949.29|1954.78|1948.58|34
1654009880000|2022-05-31 15:11:20|1955.36|1949.16|1956.1|1949.9|1956.1|1949.9|1955.36|1949.16|33
1654009890000|2022-05-31 15:11:30|1955.91|1949.71|1955.97|1949.77|1956.18|1949.98|1955.72|1949.52|26
1654009900000|2022-05-31 15:11:40|1955.99|1949.79|1957.57|1951.37|1957.67|1951.47|1955.99|1949.79|35
1654009910000|2022-05-31 15:11:50|1957.63|1951.43|1956.94|1950.74|1957.63|1951.43|1956.52|1950.32|34
1654009920000|2022-05-31 15:12:00|1956.87|1950.67|1956.85|1950.65|1956.98|1950.78|1956.28|1950.08|33
1654009930000|2022-05-31 15:12:10|1956.93|1950.73|1956.58|1950.38|1956.95|1950.75|1956.58|1950.38|32
1654009940000|2022-05-31 15:12:20|1956.35|1950.15|1955.28|1949.08|1956.45|1950.25|1954.8|1948.6|35
1654009950000|2022-05-31 15:12:30|1955.4|1949.2|1956.45|1950.25|1956.45|1950.25|1955.09|1948.89|39
1654009960000|2022-05-31 15:12:40|1956.51|1950.31|1956.4|1950.2|1956.58|1950.38|1955.98|1949.78|38
1654009970000|2022-05-31 15:12:50|1956.44|1950.24|1956.94|1950.74|1957.11|1950.91|1956|1949.8|36
1654009980000|2022-05-31 15:13:00|1956.65|1950.45|1955.63|1949.43|1956.85|1950.65|1955.05|1948.85|36
1654009990000|2022-05-31 15:13:10|1955.61|1949.41|1956.12|1949.92|1956.54|1950.34|1955.59|1949.39|37
1654010000000|2022-05-31 15:13:20|1956.11|1949.91|1955.3|1949.1|1956.15|1949.95|1955.3|1949.1|39
1654010010000|2022-05-31 15:13:30|1955.19|1948.99|1955.29|1949.09|1955.47|1949.27|1955.18|1948.98|30
1654010020000|2022-05-31 15:13:40|1955.38|1949.18|1955.83|1949.63|1956.15|1949.95|1955.35|1949.15|34
1654010030000|2022-05-31 15:13:50|1955.84|1949.64|1955.7|1949.5|1955.93|1949.73|1955.39|1949.19|34
1654010040000|2022-05-31 15:14:00|1955.62|1949.42|1955.18|1948.98|1955.66|1949.46|1955.18|1948.98|35
1654010050000|2022-05-31 15:14:10|1955.17|1948.97|1954.47|1948.27|1955.17|1948.97|1954.37|1948.17|31
1654010060000|2022-05-31 15:14:20|1954.46|1948.26|1953.65|1947.45|1954.86|1948.66|1953.65|1947.45|35
1654010070000|2022-05-31 15:14:30|1953.7|1947.5|1953.46|1947.26|1954.09|1947.89|1953.27|1947.07|37
1654010080000|2022-05-31 15:14:40|1953.43|1947.23|1952.87|1946.67|1953.43|1947.23|1952.83|1946.63|29
1654010090000|2022-05-31 15:14:50|1953.09|1946.89|1953.15|1946.95|1953.4|1947.2|1952.68|1946.48|34
1654010100000|2022-05-31 15:15:00|1953.11|1946.91|1953.03|1946.83|1953.18|1946.98|1951.83|1945.63|37
1654010110000|2022-05-31 15:15:10|1953.25|1947.05|1953|1946.8|1953.46|1947.26|1952.83|1946.63|38
1654010120000|2022-05-31 15:15:20|1953.03|1946.83|1954.02|1947.82|1954.34|1948.14|1953.03|1946.83|35
1654010130000|2022-05-31 15:15:30|1954.06|1947.86|1954.52|1948.32|1954.59|1948.39|1953.94|1947.74|36
1654010140000|2022-05-31 15:15:40|1954.5|1948.3|1954.82|1948.62|1955.33|1949.13|1954.44|1948.24|36
1654010150000|2022-05-31 15:15:50|1954.81|1948.61|1954.65|1948.45|1954.92|1948.72|1954.25|1948.05|34
1654010160000|2022-05-31 15:16:00|1954.48|1948.28|1954.47|1948.27|1954.62|1948.42|1954.29|1948.09|37
1654010170000|2022-05-31 15:16:10|1954.48|1948.28|1954.98|1948.78|1955.17|1948.97|1954.38|1948.18|33
1654010180000|2022-05-31 15:16:20|1955.16|1948.96|1954.6|1948.4|1955.27|1949.07|1954.54|1948.34|37
1654010190000|2022-05-31 15:16:30|1954.58|1948.38|1954.23|1948.03|1954.63|1948.43|1954.19|1947.99|27
1654010200000|2022-05-31 15:16:40|1954.26|1948.06|1954.74|1948.54|1954.86|1948.66|1954.26|1948.06|32
1654010210000|2022-05-31 15:16:50|1954.75|1948.55|1954.89|1948.69|1954.89|1948.69|1954.59|1948.39|33
1654010220000|2022-05-31 15:17:00|1954.9|1948.7|1954.44|1948.24|1954.9|1948.7|1954.31|1948.11|29
1654010230000|2022-05-31 15:17:10|1954.56|1948.36|1954.42|1948.22|1954.76|1948.56|1954.04|1947.84|38
1654010240000|2022-05-31 15:17:20|1954.69|1948.49|1955.28|1949.08|1955.28|1949.08|1954.69|1948.49|35
1654010250000|2022-05-31 15:17:30|1955.51|1949.31|1955.23|1949.03|1955.67|1949.47|1955.2|1949|30
1654010260000|2022-05-31 15:17:40|1955.34|1949.14|1954.83|1948.63|1955.34|1949.14|1954.64|1948.44|34
1654010270000|2022-05-31 15:17:50|1954.81|1948.61|1954.85|1948.65|1954.87|1948.67|1954.7|1948.5|32
1654010280000|2022-05-31 15:18:00|1954.83|1948.63|1954.8|1948.6|1955.3|1949.1|1954.8|1948.6|34
1654010290000|2022-05-31 15:18:10|1954.82|1948.62|1955.1|1948.9|1955.1|1948.9|1954.73|1948.53|29
1654010300000|2022-05-31 15:18:20|1955.04|1948.84|1955.29|1949.09|1955.29|1949.09|1955.01|1948.81|27
1654010310000|2022-05-31 15:18:30|1955.22|1949.02|1955.08|1948.88|1955.44|1949.24|1955.08|1948.88|29
1654010320000|2022-05-31 15:18:40|1955.03|1948.83|1955.01|1948.81|1955.11|1948.91|1954.57|1948.37|26
1654010330000|2022-05-31 15:18:50|1954.82|1948.62|1955.34|1949.14|1955.49|1949.29|1954.81|1948.61|30
1654010340000|2022-05-31 15:19:00|1955.32|1949.12|1955.69|1949.49|1956.07|1949.87|1955.32|1949.12|26
1654010350000|2022-05-31 15:19:10|1955.74|1949.54|1955.86|1949.66|1955.95|1949.75|1955.55|1949.35|19
1654010360000|2022-05-31 15:19:20|1955.85|1949.65|1955.51|1949.31|1955.87|1949.67|1955.51|1949.31|23
1654010370000|2022-05-31 15:19:30|1955.44|1949.24|1955.72|1949.52|1955.82|1949.62|1955.43|1949.23|34
1654010380000|2022-05-31 15:19:40|1955.3|1949.1|1954.94|1948.74|1955.3|1949.1|1954.78|1948.58|34
1654010390000|2022-05-31 15:19:50|1954.92|1948.72|1954.14|1947.94|1955.05|1948.85|1954.14|1947.94|36
1654010400000|2022-05-31 15:20:00|1954.11|1947.91|1953.72|1947.52|1954.32|1948.12|1953|1946.8|34
1654010410000|2022-05-31 15:20:10|1953.71|1947.51|1954|1947.8|1954.19|1947.99|1953.59|1947.39|34
1654010420000|2022-05-31 15:20:20|1953.77|1947.57|1953.93|1947.73|1954.05|1947.85|1953.52|1947.32|34
1654010430000|2022-05-31 15:20:30|1953.87|1947.67|1954.7|1948.5|1954.7|1948.5|1953.59|1947.39|36
1654010440000|2022-05-31 15:20:40|1954.77|1948.57|1954.25|1948.05|1954.79|1948.59|1954.24|1948.04|32
1654010450000|2022-05-31 15:20:50|1954.3|1948.1|1954.06|1947.86|1954.42|1948.22|1953.99|1947.79|29
1654010460000|2022-05-31 15:21:00|1954.12|1947.92|1954.4|1948.2|1954.42|1948.22|1953.86|1947.66|31
1654010470000|2022-05-31 15:21:10|1954.27|1948.07|1954.45|1948.25|1954.83|1948.63|1954.27|1948.07|33
1654010480000|2022-05-31 15:21:20|1954.26|1948.06|1954.75|1948.55|1954.95|1948.75|1954.26|1948.06|30
1654010490000|2022-05-31 15:21:30|1954.76|1948.56|1954.62|1948.42|1954.79|1948.59|1954.07|1947.87|32
1654010500000|2022-05-31 15:21:40|1954.6|1948.4|1953.92|1947.72|1954.76|1948.56|1953.87|1947.67|36
1654010510000|2022-05-31 15:21:50|1953.87|1947.67|1953.89|1947.69|1954.21|1948.01|1953.78|1947.58|34
1654010520000|2022-05-31 15:22:00|1953.95|1947.75|1954.24|1948.04|1954.27|1948.07|1953.9|1947.7|35
1654010530000|2022-05-31 15:22:10|1954.25|1948.05|1954.4|1948.2|1954.4|1948.2|1954.13|1947.93|33
1654010540000|2022-05-31 15:22:20|1954.34|1948.14|1955.61|1949.41|1955.61|1949.41|1954.32|1948.12|33
1654010550000|2022-05-31 15:22:30|1955.69|1949.49|1955.87|1949.67|1955.98|1949.78|1955.57|1949.37|34
1654010560000|2022-05-31 15:22:40|1956.18|1949.98|1956.59|1950.39|1956.61|1950.41|1955.84|1949.64|37
1654010570000|2022-05-31 15:22:50|1956.61|1950.41|1956.63|1950.43|1956.93|1950.73|1956.26|1950.06|34
1654010580000|2022-05-31 15:23:00|1956.61|1950.41|1956.2|1950|1956.76|1950.56|1956.19|1949.99|35
1654010590000|2022-05-31 15:23:10|1956.19|1949.99|1957.43|1951.23|1957.44|1951.24|1956.19|1949.99|38
1654010600000|2022-05-31 15:23:20|1957.52|1951.32|1957.71|1951.51|1957.76|1951.56|1957.3|1951.1|36
1654010610000|2022-05-31 15:23:30|1957.75|1951.55|1957.33|1951.13|1957.92|1951.72|1957.17|1950.97|37
1654010620000|2022-05-31 15:23:40|1957.51|1951.31|1956.63|1950.43|1957.51|1951.31|1956.62|1950.42|32
1654010630000|2022-05-31 15:23:50|1956.58|1950.38|1955.92|1949.72|1956.58|1950.38|1955.89|1949.69|29
1654010640000|2022-05-31 15:24:00|1955.91|1949.71|1955.64|1949.44|1955.91|1949.71|1955.6|1949.4|31
1654010650000|2022-05-31 15:24:10|1955.71|1949.51|1955.35|1949.15|1955.71|1949.51|1955.31|1949.11|24
1654010660000|2022-05-31 15:24:20|1955.02|1948.82|1954.5|1948.3|1955.05|1948.85|1954.4|1948.2|21
1654010670000|2022-05-31 15:24:30|1954.49|1948.29|1953.01|1946.81|1954.49|1948.29|1952.99|1946.79|24
1654010680000|2022-05-31 15:24:40|1953|1946.8|1952.08|1945.88|1953.11|1946.91|1951.95|1945.75|26
1654010690000|2022-05-31 15:24:50|1952.01|1945.81|1950.36|1944.16|1952.06|1945.86|1949.89|1943.69|33
1654010700000|2022-05-31 15:25:00|1950.35|1944.15|1948.47|1942.27|1950.48|1944.28|1948.47|1942.27|35
1654010710000|2022-05-31 15:25:10|1948|1941.8|1950.01|1943.81|1950.08|1943.88|1947.24|1941.04|37
1654010720000|2022-05-31 15:25:20|1950.02|1943.82|1949.66|1943.46|1950.6|1944.4|1949.45|1943.25|37
1654010730000|2022-05-31 15:25:30|1949.61|1943.41|1950.67|1944.47|1950.67|1944.47|1949.34|1943.14|36
1654010740000|2022-05-31 15:25:40|1950.81|1944.61|1950.91|1944.71|1950.98|1944.78|1950.62|1944.42|35
1654010750000|2022-05-31 15:25:50|1950.95|1944.75|1951.78|1945.58|1951.78|1945.58|1950.93|1944.73|33
1654010760000|2022-05-31 15:26:00|1951.67|1945.47|1951.42|1945.22|1952.47|1946.27|1951.1|1944.9|35
1654010770000|2022-05-31 15:26:10|1951.56|1945.36|1952.6|1946.4|1952.88|1946.68|1951.55|1945.35|39
1654010780000|2022-05-31 15:26:20|1952.76|1946.56|1954.16|1947.96|1954.62|1948.42|1952.74|1946.54|34
1654010790000|2022-05-31 15:26:30|1954.29|1948.09|1954.42|1948.22|1954.56|1948.36|1953.78|1947.58|33
1654010800000|2022-05-31 15:26:40|1954.4|1948.2|1955.25|1949.05|1955.45|1949.25|1954.26|1948.06|36
1654010810000|2022-05-31 15:26:50|1955.05|1948.85|1955.13|1948.93|1955.2|1949|1954.53|1948.33|35
1654010820000|2022-05-31 15:27:00|1955.08|1948.88|1954.43|1948.23|1955.08|1948.88|1954.25|1948.05|34
1654010830000|2022-05-31 15:27:10|1954.53|1948.33|1955.09|1948.89|1955.29|1949.09|1954.47|1948.27|36
1654010840000|2022-05-31 15:27:20|1955.1|1948.9|1955.66|1949.46|1955.78|1949.58|1954.9|1948.7|34
1654010850000|2022-05-31 15:27:30|1955.72|1949.52|1954.72|1948.52|1955.86|1949.66|1954.66|1948.46|33
1654010860000|2022-05-31 15:27:40|1954.7|1948.5|1955.59|1949.39|1955.59|1949.39|1954.57|1948.37|34
1654010870000|2022-05-31 15:27:50|1955.56|1949.36|1957.03|1950.83|1957.06|1950.86|1955.53|1949.33|37
1654010880000|2022-05-31 15:28:00|1956.99|1950.79|1956.48|1950.28|1957.13|1950.93|1956.35|1950.15|39
1654010890000|2022-05-31 15:28:10|1956.27|1950.07|1956.66|1950.46|1956.82|1950.62|1956.27|1950.07|38
1654010900000|2022-05-31 15:28:20|1956.74|1950.54|1956.92|1950.72|1957.06|1950.86|1956.7|1950.5|36
1654010910000|2022-05-31 15:28:30|1956.85|1950.65|1956.86|1950.66|1957.33|1951.13|1956.72|1950.52|31
1654010920000|2022-05-31 15:28:40|1956.92|1950.72|1957.3|1951.1|1957.36|1951.16|1956.86|1950.66|31
1654010930000|2022-05-31 15:28:50|1957.22|1951.02|1956.82|1950.62|1957.38|1951.18|1956.68|1950.48|39
1654010940000|2022-05-31 15:29:00|1956.92|1950.72|1956.47|1950.27|1956.92|1950.72|1956.11|1949.91|38
1654010950000|2022-05-31 15:29:10|1956.48|1950.28|1957.48|1951.28|1957.53|1951.33|1956.45|1950.25|34
1654010960000|2022-05-31 15:29:20|1957.5|1951.3|1957.35|1951.15|1958.21|1952.01|1957.35|1951.15|38
1654010970000|2022-05-31 15:29:30|1957.13|1950.93|1957.11|1950.91|1957.75|1951.55|1957.05|1950.85|33
1654010980000|2022-05-31 15:29:40|1957|1950.8|1957.32|1951.12|1957.32|1951.12|1956.89|1950.69|33
1654010990000|2022-05-31 15:29:50|1957.33|1951.13|1955.7|1949.5|1957.36|1951.16|1955.7|1949.5|33
1654011000000|2022-05-31 15:30:00|1955.46|1949.26|1954.3|1948.1|1955.46|1949.26|1954.28|1948.08|40
1654011010000|2022-05-31 15:30:10|1954.27|1948.07|1953.28|1947.08|1954.4|1948.2|1953.12|1946.92|37
1654011020000|2022-05-31 15:30:20|1953.4|1947.2|1952.66|1946.46|1953.51|1947.31|1952.52|1946.32|34
1654011030000|2022-05-31 15:30:30|1952.9|1946.7|1952.42|1946.22|1953.05|1946.85|1952.36|1946.16|36
1654011040000|2022-05-31 15:30:40|1952.4|1946.2|1951.13|1944.93|1952.49|1946.29|1950.56|1944.36|31
1654011050000|2022-05-31 15:30:50|1951.04|1944.84|1951.01|1944.81|1951.31|1945.11|1950.95|1944.75|29
1654011060000|2022-05-31 15:31:00|1950.9|1944.7|1950.05|1943.85|1950.9|1944.7|1949.86|1943.66|37
1654011070000|2022-05-31 15:31:10|1949.93|1943.73|1951.46|1945.26|1951.48|1945.28|1949.83|1943.63|37
1654011080000|2022-05-31 15:31:20|1951.51|1945.31|1952.14|1945.94|1952.18|1945.98|1951.38|1945.18|32
1654011090000|2022-05-31 15:31:30|1952.06|1945.86|1952.32|1946.12|1952.41|1946.21|1952.06|1945.86|32
1654011100000|2022-05-31 15:31:40|1952.36|1946.16|1952.77|1946.57|1952.77|1946.57|1952|1945.8|32
1654011110000|2022-05-31 15:31:50|1952.83|1946.63|1952.74|1946.54|1953.16|1946.96|1952.59|1946.39|37
1654011120000|2022-05-31 15:32:00|1952.76|1946.56|1952.57|1946.37|1952.76|1946.56|1952.47|1946.27|30
1654011130000|2022-05-31 15:32:10|1952.67|1946.47|1953.33|1947.13|1953.55|1947.35|1952.47|1946.27|35
1654011140000|2022-05-31 15:32:20|1953.3|1947.1|1951.73|1945.53|1953.54|1947.34|1951.73|1945.53|35
1654011150000|2022-05-31 15:32:30|1951.59|1945.39|1951.4|1945.2|1951.59|1945.39|1950.96|1944.76|28
1654011160000|2022-05-31 15:32:40|1951.41|1945.21|1952.82|1946.62|1952.92|1946.72|1951.41|1945.21|35
1654011170000|2022-05-31 15:32:50|1952.86|1946.66|1952.43|1946.23|1952.94|1946.74|1952.41|1946.21|34
1654011180000|2022-05-31 15:33:00|1952.39|1946.19|1952.77|1946.57|1952.83|1946.63|1952.39|1946.19|28
1654011190000|2022-05-31 15:33:10|1952.78|1946.58|1953.22|1947.02|1953.34|1947.14|1952.78|1946.58|35
1654011200000|2022-05-31 15:33:20|1953.19|1946.99|1952.84|1946.64|1953.27|1947.07|1952.74|1946.54|34
1654011210000|2022-05-31 15:33:30|1952.83|1946.63|1952.84|1946.64|1952.9|1946.7|1952.74|1946.54|31
1654011220000|2022-05-31 15:33:40|1952.88|1946.68|1951.86|1945.66|1952.98|1946.78|1951.86|1945.66|35
1654011230000|2022-05-31 15:33:50|1951.75|1945.55|1952.32|1946.12|1952.42|1946.22|1951.73|1945.53|32
1654011240000|2022-05-31 15:34:00|1952.34|1946.14|1951.43|1945.23|1952.37|1946.17|1951.05|1944.85|36
1654011250000|2022-05-31 15:34:10|1951.31|1945.11|1952.47|1946.27|1952.53|1946.33|1951.31|1945.11|36
1654011260000|2022-05-31 15:34:20|1952.51|1946.31|1952.37|1946.17|1952.55|1946.35|1952.33|1946.13|28
1654011270000|2022-05-31 15:34:30|1952.27|1946.07|1953.12|1946.92|1953.25|1947.05|1951.84|1945.64|38
1654011280000|2022-05-31 15:34:40|1953.33|1947.13|1952.68|1946.48|1953.33|1947.13|1952.63|1946.43|38
1654011290000|2022-05-31 15:34:50|1952.69|1946.49|1952.72|1946.52|1953.14|1946.94|1952.61|1946.41|31
1654011300000|2022-05-31 15:35:00|1952.71|1946.51|1951.51|1945.31|1952.71|1946.51|1951.35|1945.15|36
1654011310000|2022-05-31 15:35:10|1951.54|1945.34|1951.96|1945.76|1952.16|1945.96|1951.51|1945.31|37
1654011320000|2022-05-31 15:35:20|1951.94|1945.74|1951.66|1945.46|1951.98|1945.78|1951.31|1945.11|34
1654011330000|2022-05-31 15:35:30|1951.68|1945.48|1951.88|1945.68|1952.1|1945.9|1951.3|1945.1|35
1654011340000|2022-05-31 15:35:40|1951.68|1945.48|1951.38|1945.18|1951.68|1945.48|1950.89|1944.69|37
1654011350000|2022-05-31 15:35:50|1951.52|1945.32|1950.86|1944.66|1951.56|1945.36|1950.73|1944.53|30
1654011360000|2022-05-31 15:36:00|1950.88|1944.68|1950.49|1944.29|1951.47|1945.27|1950.46|1944.26|36
1654011370000|2022-05-31 15:36:10|1950.4|1944.2|1951.03|1944.83|1951.05|1944.85|1950.4|1944.2|38
1654011380000|2022-05-31 15:36:20|1951.1|1944.9|1951.03|1944.83|1951.16|1944.96|1950.75|1944.55|35
1654011390000|2022-05-31 15:36:30|1951.01|1944.81|1952.88|1946.68|1953.06|1946.86|1951.01|1944.81|35
1654011400000|2022-05-31 15:36:40|1952.9|1946.7|1952.59|1946.39|1952.97|1946.77|1952.42|1946.22|34
1654011410000|2022-05-31 15:36:50|1952.68|1946.48|1952.41|1946.21|1952.68|1946.48|1952.24|1946.04|35
1654011420000|2022-05-31 15:37:00|1952.55|1946.35|1953.04|1946.84|1953.06|1946.86|1952.44|1946.24|37
1654011430000|2022-05-31 15:37:10|1953.08|1946.88|1953.61|1947.41|1953.88|1947.68|1952.94|1946.74|36
1654011440000|2022-05-31 15:37:20|1953.55|1947.35|1954.51|1948.31|1954.77|1948.57|1953.55|1947.35|31
1654011450000|2022-05-31 15:37:30|1954.52|1948.32|1954.2|1948|1955.01|1948.81|1954.2|1948|25
1654011460000|2022-05-31 15:37:40|1953.94|1947.74|1953.65|1947.45|1954.03|1947.83|1953.51|1947.31|34
1654011470000|2022-05-31 15:37:50|1953.63|1947.43|1953.76|1947.56|1954|1947.8|1953.63|1947.43|35
1654011480000|2022-05-31 15:38:00|1953.78|1947.58|1953.59|1947.39|1953.86|1947.66|1953.19|1946.99|36
1654011490000|2022-05-31 15:38:10|1953.36|1947.16|1953.25|1947.05|1953.55|1947.35|1953.17|1946.97|28
1654011500000|2022-05-31 15:38:20|1953.22|1947.02|1953.61|1947.41|1953.86|1947.66|1953.22|1947.02|32
1654011510000|2022-05-31 15:38:30|1953.91|1947.71|1953.99|1947.79|1954.27|1948.07|1953.68|1947.48|34
1654011520000|2022-05-31 15:38:40|1953.94|1947.74|1954.51|1948.31|1954.51|1948.31|1953.9|1947.7|33
1654011530000|2022-05-31 15:38:50|1954.52|1948.32|1954.36|1948.16|1954.77|1948.57|1954.32|1948.12|34
1654011540000|2022-05-31 15:39:00|1954.37|1948.17|1955.1|1948.9|1955.19|1948.99|1954.1|1947.9|33
1654011550000|2022-05-31 15:39:10|1955.06|1948.86|1955.99|1949.79|1956.43|1950.23|1954.95|1948.75|32
1654011560000|2022-05-31 15:39:20|1955.84|1949.64|1956.11|1949.91|1956.26|1950.06|1955.82|1949.62|32
1654011570000|2022-05-31 15:39:30|1956.05|1949.85|1956.44|1950.24|1956.44|1950.24|1955.86|1949.66|31
1654011580000|2022-05-31 15:39:40|1956.5|1950.3|1956.88|1950.68|1956.88|1950.68|1956.18|1949.98|35
1654011590000|2022-05-31 15:39:50|1957.04|1950.84|1957.59|1951.39|1957.68|1951.48|1957.03|1950.83|36
1654011600000|2022-05-31 15:40:00|1957.69|1951.49|1959.34|1953.14|1959.62|1953.42|1957.65|1951.45|34
1654011610000|2022-05-31 15:40:10|1959.43|1953.23|1960.16|1953.96|1960.16|1953.96|1958.41|1952.21|36
1654011620000|2022-05-31 15:40:20|1960.23|1954.03|1959.37|1953.17|1960.27|1954.07|1959.34|1953.14|38
1654011630000|2022-05-31 15:40:30|1959.38|1953.18|1959.31|1953.11|1959.46|1953.26|1958.98|1952.78|34
1654011640000|2022-05-31 15:40:40|1959.35|1953.15|1958.03|1951.83|1959.35|1953.15|1957.96|1951.76|38
1654011650000|2022-05-31 15:40:50|1957.99|1951.79|1957.89|1951.69|1958.01|1951.81|1957.71|1951.51|24
1654011660000|2022-05-31 15:41:00|1957.88|1951.68|1958.58|1952.38|1958.86|1952.66|1957.79|1951.59|39
1654011670000|2022-05-31 15:41:10|1958.53|1952.33|1958.4|1952.2|1958.53|1952.33|1958.1|1951.9|37
1654011680000|2022-05-31 15:41:20|1958.44|1952.24|1959.5|1953.3|1959.88|1953.68|1958.44|1952.24|33
1654011690000|2022-05-31 15:41:30|1959.52|1953.32|1960.25|1954.05|1960.54|1954.34|1959.52|1953.32|35
1654011700000|2022-05-31 15:41:40|1960.28|1954.08|1960.71|1954.51|1961.06|1954.86|1960.28|1954.08|36
1654011710000|2022-05-31 15:41:50|1960.75|1954.55|1961.87|1955.67|1961.87|1955.67|1959.5|1953.3|35
1654011720000|2022-05-31 15:42:00|1961.33|1955.13|1962.8|1956.6|1962.8|1956.6|1961.33|1955.13|36
1654011730000|2022-05-31 15:42:10|1962.76|1956.56|1961.97|1955.77|1963.24|1957.04|1961.73|1955.53|40
1654011740000|2022-05-31 15:42:20|1961.92|1955.72|1963.31|1957.11|1963.32|1957.12|1961.67|1955.47|34
1654011750000|2022-05-31 15:42:30|1963.61|1957.41|1963.12|1956.92|1963.61|1957.41|1963.11|1956.91|31
1654011760000|2022-05-31 15:42:40|1963.18|1956.98|1963.22|1957.02|1963.39|1957.19|1963.1|1956.9|33
1654011770000|2022-05-31 15:42:50|1963.21|1957.01|1963.42|1957.22|1963.86|1957.66|1963.18|1956.98|38
1654011780000|2022-05-31 15:43:00|1963.37|1957.17|1965.84|1959.64|1966.21|1960.01|1963.37|1957.17|39
1654011790000|2022-05-31 15:43:10|1965.87|1959.67|1965.23|1959.03|1966.16|1959.96|1964.33|1958.13|37
1654011800000|2022-05-31 15:43:20|1964.86|1958.66|1963.68|1957.48|1965.1|1958.9|1963.68|1957.48|39
1654011810000|2022-05-31 15:43:30|1964.45|1958.25|1965.81|1959.61|1965.93|1959.73|1964.41|1958.21|37
1654011820000|2022-05-31 15:43:40|1965.73|1959.53|1965.09|1958.89|1965.81|1959.61|1964.95|1958.75|35
1654011830000|2022-05-31 15:43:50|1965.17|1958.97|1964.36|1958.16|1965.17|1958.97|1964.31|1958.11|28
1654011840000|2022-05-31 15:44:00|1964.33|1958.13|1963.89|1957.69|1964.51|1958.31|1963.89|1957.69|27
1654011850000|2022-05-31 15:44:10|1963.9|1957.7|1964.8|1958.6|1965.13|1958.93|1963.68|1957.48|36
1654011860000|2022-05-31 15:44:20|1964.79|1958.59|1964.81|1958.61|1964.94|1958.74|1964.24|1958.04|31
1654011870000|2022-05-31 15:44:30|1964.88|1958.68|1964.39|1958.19|1964.88|1958.68|1964.39|1958.19|32
1654011880000|2022-05-31 15:44:40|1964.41|1958.21|1964.52|1958.32|1964.85|1958.65|1964.39|1958.19|28
1654011890000|2022-05-31 15:44:50|1964.53|1958.33|1964.91|1958.71|1965.02|1958.82|1964.32|1958.12|31
1654011900000|2022-05-31 15:45:00|1965.14|1958.94|1964.94|1958.74|1965.59|1959.39|1964.9|1958.7|38
1654011910000|2022-05-31 15:45:10|1964.96|1958.76|1965.32|1959.12|1965.4|1959.2|1964.92|1958.72|33
1654011920000|2022-05-31 15:45:20|1965.35|1959.15|1965.28|1959.08|1965.35|1959.15|1965.2|1959|30
1654011930000|2022-05-31 15:45:30|1965.29|1959.09|1965.57|1959.37|1965.66|1959.46|1965.05|1958.85|33
1654011940000|2022-05-31 15:45:40|1965.6|1959.4|1965.45|1959.25|1965.61|1959.41|1965.42|1959.22|23
1654011950000|2022-05-31 15:45:50|1965.46|1959.26|1965.66|1959.46|1965.94|1959.74|1965.16|1958.96|31
1654011960000|2022-05-31 15:46:00|1965.92|1959.72|1966.17|1959.97|1966.8|1960.6|1965.92|1959.72|26
1654011970000|2022-05-31 15:46:10|1966.09|1959.89|1967.02|1960.82|1967.08|1960.88|1965.92|1959.72|33
1654011980000|2022-05-31 15:46:20|1967.08|1960.88|1967.03|1960.83|1967.24|1961.04|1966.76|1960.56|33
1654011990000|2022-05-31 15:46:30|1967.05|1960.85|1967.31|1961.11|1967.57|1961.37|1967|1960.8|34
1654012000000|2022-05-31 15:46:40|1967.41|1961.21|1967.44|1961.24|1968.35|1962.15|1967.26|1961.06|35
1654012010000|2022-05-31 15:46:50|1967.27|1961.07|1967.92|1961.72|1968.19|1961.99|1967.22|1961.02|35
1654012020000|2022-05-31 15:47:00|1968.05|1961.85|1967.88|1961.68|1968.41|1962.21|1967.64|1961.44|36
1654012030000|2022-05-31 15:47:10|1968.19|1961.99|1967.97|1961.77|1968.34|1962.14|1967.93|1961.73|36
1654012040000|2022-05-31 15:47:20|1967.99|1961.79|1968.22|1962.02|1968.43|1962.23|1967.87|1961.67|37
1654012050000|2022-05-31 15:47:30|1968.44|1962.24|1968.37|1962.17|1969.05|1962.85|1968.37|1962.17|35
1654012060000|2022-05-31 15:47:40|1968.31|1962.11|1968.91|1962.71|1968.91|1962.71|1968.24|1962.04|33
1654012070000|2022-05-31 15:47:50|1968.87|1962.67|1969.48|1963.28|1969.68|1963.48|1968.81|1962.61|37
1654012080000|2022-05-31 15:48:00|1969.56|1963.36|1969.91|1963.71|1970.06|1963.86|1969.56|1963.36|31
1654012090000|2022-05-31 15:48:10|1969.87|1963.67|1969.3|1963.1|1969.9|1963.7|1969.13|1962.93|34
1654012100000|2022-05-31 15:48:20|1969.38|1963.18|1969.65|1963.45|1969.67|1963.47|1969.17|1962.97|31
1654012110000|2022-05-31 15:48:30|1969.7|1963.5|1971.01|1964.81|1971.21|1965.01|1969.7|1963.5|35
1654012120000|2022-05-31 15:48:40|1970.96|1964.76|1971.02|1964.82|1971.35|1965.15|1970.9|1964.7|35
1654012130000|2022-05-31 15:48:50|1971|1964.8|1971.78|1965.58|1972.23|1966.03|1971|1964.8|36
1654012140000|2022-05-31 15:49:00|1971.57|1965.37|1974.34|1968.14|1974.43|1968.23|1971.42|1965.22|38
1654012150000|2022-05-31 15:49:10|1974.28|1968.08|1974.76|1968.56|1974.89|1968.69|1973.63|1967.43|37
1654012160000|2022-05-31 15:49:20|1974.8|1968.6|1975.05|1968.85|1975.05|1968.85|1972.97|1966.77|39
1654012170000|2022-05-31 15:49:30|1975.2|1969|1975.03|1968.83|1975.47|1969.27|1973.86|1967.66|38
1654012180000|2022-05-31 15:49:40|1975.05|1968.85|1974.53|1968.33|1975.15|1968.95|1974.37|1968.17|37
1654012190000|2022-05-31 15:49:50|1974.35|1968.15|1973.52|1967.32|1974.56|1968.36|1973.52|1967.32|36
1654012200000|2022-05-31 15:50:00|1973.44|1967.24|1974.05|1967.85|1974.28|1968.08|1972.99|1966.79|39
1654012210000|2022-05-31 15:50:10|1974.21|1968.01|1973.99|1967.79|1974.42|1968.22|1973.99|1967.79|33
1654012220000|2022-05-31 15:50:20|1973.75|1967.55|1974.1|1967.9|1974.46|1968.26|1973.26|1967.06|36
1654012230000|2022-05-31 15:50:30|1974.12|1967.92|1975.21|1969.01|1975.32|1969.12|1974.12|1967.92|36
1654012240000|2022-05-31 15:50:40|1975.19|1968.99|1978.68|1972.48|1980.31|1974.11|1975.14|1968.94|35
1654012250000|2022-05-31 15:50:50|1978.67|1972.47|1977.1|1970.9|1979.68|1973.48|1977.09|1970.89|39
1654012260000|2022-05-31 15:51:00|1977.31|1971.11|1976.78|1970.58|1977.31|1971.11|1976.14|1969.94|40
1654012270000|2022-05-31 15:51:10|1976.81|1970.61|1979.66|1973.46|1979.76|1973.56|1976.45|1970.25|40
1654012280000|2022-05-31 15:51:20|1979.72|1973.52|1979.51|1973.31|1980.49|1974.29|1979.42|1973.22|39
1654012290000|2022-05-31 15:51:30|1979.32|1973.12|1979.53|1973.33|1979.72|1973.52|1978.46|1972.26|40
1654012300000|2022-05-31 15:51:40|1979.49|1973.29|1982.28|1976.08|1982.28|1976.08|1979.49|1973.29|39
1654012310000|2022-05-31 15:51:50|1982.32|1976.12|1985.24|1979.04|1985.31|1979.11|1982.28|1976.08|38
1654012320000|2022-05-31 15:52:00|1985.77|1979.57|1984.79|1978.59|1986.72|1980.52|1983.51|1977.31|35
1654012330000|2022-05-31 15:52:10|1984.8|1978.6|1984.22|1978.02|1986.61|1980.41|1984.02|1977.82|37
1654012340000|2022-05-31 15:52:20|1984.31|1978.11|1984.7|1978.5|1985.79|1979.59|1983.94|1977.74|34
1654012350000|2022-05-31 15:52:30|1984.6|1978.4|1986.56|1980.36|1986.56|1980.36|1984.6|1978.4|38
1654012360000|2022-05-31 15:52:40|1986.42|1980.22|1985.81|1979.61|1987.01|1980.81|1985.74|1979.54|39
1654012370000|2022-05-31 15:52:50|1985.78|1979.58|1984.54|1978.34|1985.86|1979.66|1984.54|1978.34|39
1654012380000|2022-05-31 15:53:00|1984.99|1978.79|1987.76|1981.56|1987.81|1981.61|1984.99|1978.79|38
1654012390000|2022-05-31 15:53:10|1987.79|1981.59|1989.27|1983.07|1990.05|1983.85|1987.75|1981.55|40
1654012400000|2022-05-31 15:53:20|1989.18|1982.98|1989.06|1982.86|1989.4|1983.2|1988.48|1982.28|39
1654012410000|2022-05-31 15:53:30|1989.08|1982.88|1989.75|1983.55|1990.79|1984.59|1989.08|1982.88|39
1654012420000|2022-05-31 15:53:40|1989.86|1983.66|1989.39|1983.19|1989.94|1983.74|1989.1|1982.9|39
1654012430000|2022-05-31 15:53:50|1989.42|1983.22|1989.77|1983.57|1990.19|1983.99|1989.12|1982.92|36
1654012440000|2022-05-31 15:54:00|1989.71|1983.51|1990.81|1984.61|1991.86|1985.66|1989.63|1983.43|33
1654012450000|2022-05-31 15:54:10|1990.92|1984.72|1990.93|1984.73|1991.68|1985.48|1990.92|1984.72|33
1654012460000|2022-05-31 15:54:20|1991.23|1985.03|1993.58|1987.38|1993.76|1987.56|1991.21|1985.01|35
1654012470000|2022-05-31 15:54:30|1993.79|1987.59|1993.87|1987.67|1994.73|1988.53|1993.01|1986.81|39
1654012480000|2022-05-31 15:54:40|1993.51|1987.31|1994.25|1988.05|1994.64|1988.44|1993.34|1987.14|37
1654012490000|2022-05-31 15:54:50|1994.11|1987.91|1993.23|1987.03|1994.39|1988.19|1993.17|1986.97|38
1654012500000|2022-05-31 15:55:00|1993.89|1987.69|1992.33|1986.13|1993.91|1987.71|1992.33|1986.13|40
1654012510000|2022-05-31 15:55:10|1992.53|1986.33|1993.31|1987.11|1993.31|1987.11|1992.14|1985.94|34
1654012520000|2022-05-31 15:55:20|1993.19|1986.99|1994.86|1988.66|1994.86|1988.66|1993.05|1986.85|32
1654012530000|2022-05-31 15:55:30|1995.06|1988.86|1994.56|1988.36|1995.42|1989.22|1994.1|1987.9|36
1654012540000|2022-05-31 15:55:40|1994.46|1988.26|1992.85|1986.65|1994.51|1988.31|1992.39|1986.19|34
1654012550000|2022-05-31 15:55:50|1992.8|1986.6|1993.55|1987.35|1993.87|1987.67|1992.25|1986.05|37
1654012560000|2022-05-31 15:56:00|1993.59|1987.39|1993.31|1987.11|1995.13|1988.93|1993.31|1987.11|39
1654012570000|2022-05-31 15:56:10|1993.36|1987.16|1993.62|1987.42|1993.71|1987.51|1992.45|1986.25|35
1654012580000|2022-05-31 15:56:20|1993.56|1987.36|1994.35|1988.15|1994.7|1988.5|1993.56|1987.36|35
1654012590000|2022-05-31 15:56:30|1994.37|1988.17|1994.04|1987.84|1994.46|1988.26|1993.76|1987.56|38
1654012600000|2022-05-31 15:56:40|1994.01|1987.81|1995.09|1988.89|1995.11|1988.91|1993.9|1987.7|35
1654012610000|2022-05-31 15:56:50|1995.08|1988.88|1996.03|1989.83|1996.69|1990.49|1995.08|1988.88|28
1654012620000|2022-05-31 15:57:00|1996.48|1990.28|1995.9|1989.7|1996.61|1990.41|1995.75|1989.55|36
1654012630000|2022-05-31 15:57:10|1995.79|1989.59|1994.54|1988.34|1995.82|1989.62|1994.52|1988.32|38
1654012640000|2022-05-31 15:57:20|1994.56|1988.36|1996.01|1989.81|1996.2|1990|1994.46|1988.26|35
1654012650000|2022-05-31 15:57:30|1996.17|1989.97|1996.12|1989.92|1996.48|1990.28|1995.99|1989.79|29
1654012660000|2022-05-31 15:57:40|1996.14|1989.94|1995.67|1989.47|1996.55|1990.35|1995.61|1989.41|28
1654012670000|2022-05-31 15:57:50|1995.85|1989.65|1996.17|1989.97|1996.25|1990.05|1995.85|1989.65|31
1654012680000|2022-05-31 15:58:00|1996.1|1989.9|1995.16|1988.96|1996.1|1989.9|1995.03|1988.83|34
1654012690000|2022-05-31 15:58:10|1995.26|1989.06|1993.52|1987.32|1995.28|1989.08|1993.43|1987.23|34
1654012700000|2022-05-31 15:58:20|1993.56|1987.36|1993.22|1987.02|1993.73|1987.53|1993.14|1986.94|33
1654012710000|2022-05-31 15:58:30|1993.21|1987.01|1993.14|1986.94|1993.48|1987.28|1992.71|1986.51|35
1654012720000|2022-05-31 15:58:40|1992.99|1986.79|1993.7|1987.5|1993.82|1987.62|1992.25|1986.05|39
1654012730000|2022-05-31 15:58:50|1993.63|1987.43|1993.31|1987.11|1993.63|1987.43|1992.61|1986.41|36
1654012740000|2022-05-31 15:59:00|1993.03|1986.83|1992.2|1986|1993.48|1987.28|1992.12|1985.92|37
1654012750000|2022-05-31 15:59:10|1992.63|1986.43|1990.9|1984.7|1992.63|1986.43|1990.71|1984.51|32
1654012760000|2022-05-31 15:59:20|1990.97|1984.77|1990.1|1983.9|1991.11|1984.91|1989.48|1983.28|38
1654012770000|2022-05-31 15:59:30|1989.92|1983.72|1988.89|1982.69|1990.37|1984.17|1988.39|1982.19|39
1654012780000|2022-05-31 15:59:40|1988.98|1982.78|1989.18|1982.98|1990.19|1983.99|1988.54|1982.34|29
1654012790000|2022-05-31 15:59:50|1989.21|1983.01|1990.53|1984.33|1990.88|1984.68|1988.93|1982.73|34
1654012800000|2022-05-31 16:00:00|1990.47|1984.27|1990.12|1983.92|1990.81|1984.61|1989.98|1983.78|34
1654012810000|2022-05-31 16:00:10|1990.54|1984.34|1989.3|1983.1|1990.54|1984.34|1989.13|1982.93|34
1654012820000|2022-05-31 16:00:20|1989.23|1983.03|1990.63|1984.43|1991.04|1984.84|1989.23|1983.03|33
1654012830000|2022-05-31 16:00:30|1991.31|1985.11|1992.62|1986.42|1993.15|1986.95|1991.18|1984.98|28
1654012840000|2022-05-31 16:00:40|1992.64|1986.44|1993.58|1987.38|1994.25|1988.05|1992.64|1986.44|33
1654012850000|2022-05-31 16:00:50|1993.44|1987.24|1991.72|1985.52|1993.44|1987.24|1991.72|1985.52|39
1654012860000|2022-05-31 16:01:00|1991.96|1985.76|1992.85|1986.65|1993.18|1986.98|1991.3|1985.1|40
1654012870000|2022-05-31 16:01:10|1992.43|1986.23|1993.53|1987.33|1994.6|1988.4|1992.28|1986.08|35
1654012880000|2022-05-31 16:01:20|1993.83|1987.63|1995.04|1988.84|1995.69|1989.49|1993.83|1987.63|38
1654012890000|2022-05-31 16:01:30|1994.61|1988.41|1995.01|1988.81|1995.31|1989.11|1994.19|1987.99|38
1654012900000|2022-05-31 16:01:40|1995.18|1988.98|1995.69|1989.49|1995.99|1989.79|1994.45|1988.25|37
1654012910000|2022-05-31 16:01:50|1996.18|1989.98|1997.41|1991.21|1997.77|1991.57|1995.97|1989.77|38
1654012920000|2022-05-31 16:02:00|1997.59|1991.39|1996.87|1990.67|1997.93|1991.73|1996.53|1990.33|33
1654012930000|2022-05-31 16:02:10|1996.8|1990.6|1997.77|1991.57|1997.77|1991.57|1996.78|1990.58|36
1654012940000|2022-05-31 16:02:20|1997.75|1991.55|1998|1991.8|1998.23|1992.03|1997.43|1991.23|35
1654012950000|2022-05-31 16:02:30|1997.98|1991.78|1998.53|1992.33|1998.61|1992.41|1997.79|1991.59|31
1654012960000|2022-05-31 16:02:40|1998.61|1992.41|1999.74|1993.54|2000.09|1993.89|1998.61|1992.41|34
1654012970000|2022-05-31 16:02:50|1999.73|1993.53|1998.72|1992.52|1999.83|1993.63|1998.66|1992.46|36
1654012980000|2022-05-31 16:03:00|1998.8|1992.6|1998.86|1992.66|1999.83|1993.63|1998.65|1992.45|37
1654012990000|2022-05-31 16:03:10|1998.84|1992.64|1999.9|1993.7|1999.94|1993.74|1998.84|1992.64|37
1654013000000|2022-05-31 16:03:20|1999.85|1993.65|2000.57|1994.37|2000.57|1994.37|1999.75|1993.55|36
1654013010000|2022-05-31 16:03:30|2000.7|1994.5|2000.42|1994.22|2001.17|1994.97|2000.28|1994.08|37
1654013020000|2022-05-31 16:03:40|2000.59|1994.39|2000.65|1994.45|2001.04|1994.84|2000.27|1994.07|36
1654013030000|2022-05-31 16:03:50|2000.7|1994.5|2001.09|1994.89|2001.15|1994.95|2000.65|1994.45|32
1654013040000|2022-05-31 16:04:00|2001.1|1994.9|2000.94|1994.74|2001.7|1995.5|2000.67|1994.47|36
1654013050000|2022-05-31 16:04:10|2000.82|1994.62|2000.33|1994.13|2000.85|1994.65|2000.28|1994.08|37
1654013060000|2022-05-31 16:04:20|2000.72|1994.52|1999.75|1993.55|2000.72|1994.52|1999.55|1993.35|37
1654013070000|2022-05-31 16:04:30|1999.77|1993.57|1999.33|1993.13|1999.81|1993.61|1999.08|1992.88|29
1654013080000|2022-05-31 16:04:40|1999.11|1992.91|1998.6|1992.4|1999.29|1993.09|1997.35|1991.15|38
1654013090000|2022-05-31 16:04:50|1999.22|1993.02|1997.78|1991.58|1999.52|1993.32|1997.77|1991.57|34
1654013100000|2022-05-31 16:05:00|1997.6|1991.4|1996.63|1990.43|1998.21|1992.01|1996.63|1990.43|37
1654013110000|2022-05-31 16:05:10|1996.58|1990.38|1995.34|1989.14|1996.85|1990.65|1995.29|1989.09|39
1654013120000|2022-05-31 16:05:20|1995.19|1988.99|1993.6|1987.4|1995.19|1988.99|1993.6|1987.4|40
1654013130000|2022-05-31 16:05:30|1993.65|1987.45|1993.86|1987.66|1993.95|1987.75|1993.38|1987.18|36
1654013140000|2022-05-31 16:05:40|1993.79|1987.59|1993.47|1987.27|1993.8|1987.6|1992.83|1986.63|39
1654013150000|2022-05-31 16:05:50|1993.56|1987.36|1992.82|1986.62|1993.91|1987.71|1992.82|1986.62|35
1654013160000|2022-05-31 16:06:00|1992.6|1986.4|1991.98|1985.78|1993.46|1987.26|1991.98|1985.78|38
1654013170000|2022-05-31 16:06:10|1992.73|1986.53|1992.71|1986.51|1993.03|1986.83|1991.98|1985.78|25
1654013180000|2022-05-31 16:06:20|1992.92|1986.72|1992.2|1986|1993.01|1986.81|1992.15|1985.95|36
1654013190000|2022-05-31 16:06:30|1992.25|1986.05|1991.51|1985.31|1992.33|1986.13|1991.43|1985.23|33
1654013200000|2022-05-31 16:06:40|1991.55|1985.35|1992.04|1985.84|1992.04|1985.84|1990.93|1984.73|33
1654013210000|2022-05-31 16:06:50|1991.94|1985.74|1993.91|1987.71|1994.36|1988.16|1991.94|1985.74|30
1654013220000|2022-05-31 16:07:00|1993.79|1987.59|1995.76|1989.56|1996.33|1990.13|1993.79|1987.59|40
1654013230000|2022-05-31 16:07:10|1995.75|1989.55|1996.06|1989.86|1996.08|1989.88|1995.6|1989.4|31
1654013240000|2022-05-31 16:07:20|1995.98|1989.78|1996.6|1990.4|1997.06|1990.86|1995.82|1989.62|36
1654013250000|2022-05-31 16:07:30|1996.61|1990.41|1996.58|1990.38|1997|1990.8|1996.48|1990.28|35
1654013260000|2022-05-31 16:07:40|1996.57|1990.37|1993.51|1987.31|1996.61|1990.41|1993.51|1987.31|36
1654013270000|2022-05-31 16:07:50|1993.35|1987.15|1991.79|1985.59|1993.53|1987.33|1991.72|1985.52|39
1654013280000|2022-05-31 16:08:00|1991.78|1985.58|1991.29|1985.09|1991.92|1985.72|1991.21|1985.01|39
1654013290000|2022-05-31 16:08:10|1991.26|1985.06|1990.48|1984.28|1991.26|1985.06|1990.48|1984.28|37
1654013300000|2022-05-31 16:08:20|1990.5|1984.3|1990.81|1984.61|1990.85|1984.65|1990.28|1984.08|39
1654013310000|2022-05-31 16:08:30|1990.9|1984.7|1990.27|1984.07|1991.56|1985.36|1990.27|1984.07|38
1654013320000|2022-05-31 16:08:40|1990.32|1984.12|1989.23|1983.03|1990.37|1984.17|1989.23|1983.03|31
1654013330000|2022-05-31 16:08:50|1989.37|1983.17|1988.72|1982.52|1989.37|1983.17|1988.28|1982.08|35
1654013340000|2022-05-31 16:09:00|1989.12|1982.92|1989.48|1983.28|1990.71|1984.51|1988.83|1982.63|39
1654013350000|2022-05-31 16:09:10|1989.13|1982.93|1991.16|1984.96|1991.25|1985.05|1989.1|1982.9|38
1654013360000|2022-05-31 16:09:20|1991.18|1984.98|1989.98|1983.78|1991.96|1985.76|1989.97|1983.77|37
1654013370000|2022-05-31 16:09:30|1990.22|1984.02|1990.58|1984.38|1991.56|1985.36|1990.09|1983.89|32
1654013380000|2022-05-31 16:09:40|1990.99|1984.79|1990.69|1984.49|1991.21|1985.01|1990.31|1984.11|35
1654013390000|2022-05-31 16:09:50|1990.6|1984.4|1989.89|1983.69|1991.08|1984.88|1989.76|1983.56|38
1654013400000|2022-05-31 16:10:00|1989.91|1983.71|1989.87|1983.67|1990.16|1983.96|1989.68|1983.48|36
1654013410000|2022-05-31 16:10:10|1989.8|1983.6|1989.68|1983.48|1989.87|1983.67|1988.88|1982.68|29
1654013420000|2022-05-31 16:10:20|1989.78|1983.58|1990.24|1984.04|1990.24|1984.04|1989.39|1983.19|22
1654013430000|2022-05-31 16:10:30|1990.25|1984.05|1991.08|1984.88|1991.08|1984.88|1990.25|1984.05|16
1654013440000|2022-05-31 16:10:40|1991.06|1984.86|1991.13|1984.93|1991.13|1984.93|1991.01|1984.81|8
1654013450000|2022-05-31 16:10:50|1991.05|1984.85|1990.81|1984.61|1991.37|1985.17|1990.66|1984.46|20
1654013460000|2022-05-31 16:11:00|1990.82|1984.62|1989.92|1983.72|1991.08|1984.88|1989.85|1983.65|32
1654013470000|2022-05-31 16:11:10|1989.96|1983.76|1989.48|1983.28|1990.35|1984.15|1989.46|1983.26|31
1654013480000|2022-05-31 16:11:20|1989.56|1983.36|1989.23|1983.03|1989.65|1983.45|1989.23|1983.03|36
1654013490000|2022-05-31 16:11:30|1989.15|1982.95|1988.75|1982.55|1989.23|1983.03|1988.44|1982.24|30
1654013500000|2022-05-31 16:11:40|1988.64|1982.44|1988.3|1982.1|1988.91|1982.71|1988.3|1982.1|33
1654013510000|2022-05-31 16:11:50|1988.65|1982.45|1989.41|1983.21|1989.67|1983.47|1988.48|1982.28|38
1654013520000|2022-05-31 16:12:00|1989.4|1983.2|1988.43|1982.23|1989.5|1983.3|1988.43|1982.23|39
1654013530000|2022-05-31 16:12:10|1988.81|1982.61|1988.43|1982.23|1988.84|1982.64|1988.15|1981.95|37
1654013540000|2022-05-31 16:12:20|1988.37|1982.17|1988.68|1982.48|1988.68|1982.48|1988.18|1981.98|36
1654013550000|2022-05-31 16:12:30|1988.71|1982.51|1989.4|1983.2|1990|1983.8|1988.3|1982.1|35
1654013560000|2022-05-31 16:12:40|1989.45|1983.25|1988.66|1982.46|1989.76|1983.56|1988.53|1982.33|33
1654013570000|2022-05-31 16:12:50|1988.69|1982.49|1985.85|1979.65|1988.69|1982.49|1985.85|1979.65|34
1654013580000|2022-05-31 16:13:00|1985.78|1979.58|1986.52|1980.32|1987.22|1981.02|1985.78|1979.58|38
1654013590000|2022-05-31 16:13:10|1986.38|1980.18|1981.68|1975.48|1986.38|1980.18|1981.68|1975.48|40
1654013600000|2022-05-31 16:13:20|1981.64|1975.44|1984.16|1977.96|1984.26|1978.06|1981.57|1975.37|36
1654013610000|2022-05-31 16:13:30|1983.99|1977.79|1981.86|1975.66|1984.01|1977.81|1981.68|1975.48|38
1654013620000|2022-05-31 16:13:40|1981.87|1975.67|1981.39|1975.19|1982.5|1976.3|1980.82|1974.62|35
1654013630000|2022-05-31 16:13:50|1981.14|1974.94|1982.49|1976.29|1983.12|1976.92|1981|1974.8|36
1654013640000|2022-05-31 16:14:00|1982.76|1976.56|1982.53|1976.33|1983.26|1977.06|1982.43|1976.23|39
1654013650000|2022-05-31 16:14:10|1982.51|1976.31|1980.39|1974.19|1982.71|1976.51|1980.34|1974.14|35
1654013660000|2022-05-31 16:14:20|1980.21|1974.01|1977.82|1971.62|1980.23|1974.03|1977.82|1971.62|37
1654013670000|2022-05-31 16:14:30|1977.78|1971.58|1973.21|1967.01|1978.06|1971.86|1973.21|1967.01|40
1654013680000|2022-05-31 16:14:40|1973.03|1966.83|1972.87|1966.67|1975.35|1969.15|1972.38|1966.18|39
1654013690000|2022-05-31 16:14:50|1972.85|1966.65|1970.77|1964.57|1972.85|1966.65|1970.77|1964.57|39
1654013700000|2022-05-31 16:15:00|1970.54|1964.34|1973.54|1967.34|1974.27|1968.07|1970.46|1964.26|38
1654013710000|2022-05-31 16:15:10|1973.44|1967.24|1974.3|1968.1|1975.64|1969.44|1973.44|1967.24|36
1654013720000|2022-05-31 16:15:20|1974.16|1967.96|1975.52|1969.32|1976.04|1969.84|1974.13|1967.93|38
1654013730000|2022-05-31 16:15:30|1975.36|1969.16|1972.88|1966.68|1975.36|1969.16|1972.35|1966.15|39
1654013740000|2022-05-31 16:15:40|1972.68|1966.48|1970.57|1964.37|1973.41|1967.21|1970.54|1964.34|39
1654013750000|2022-05-31 16:15:50|1970.45|1964.25|1969.25|1963.05|1970.45|1964.25|1967.41|1961.21|37
1654013760000|2022-05-31 16:16:00|1969.16|1962.96|1970.42|1964.22|1970.44|1964.24|1968.68|1962.48|39
1654013770000|2022-05-31 16:16:10|1970.48|1964.28|1971.86|1965.66|1973.21|1967.01|1970.48|1964.28|39
1654013780000|2022-05-31 16:16:20|1971.91|1965.71|1969|1962.8|1971.91|1965.71|1968.75|1962.55|39
1654013790000|2022-05-31 16:16:30|1969.07|1962.87|1969.01|1962.81|1969.53|1963.33|1968.44|1962.24|39
1654013800000|2022-05-31 16:16:40|1968.99|1962.79|1969.08|1962.88|1969.13|1962.93|1968.53|1962.33|38
1654013810000|2022-05-31 16:16:50|1969.19|1962.99|1968.38|1962.18|1969.34|1963.14|1968.38|1962.18|37
1654013820000|2022-05-31 16:17:00|1968.35|1962.15|1969.57|1963.37|1969.57|1963.37|1968.35|1962.15|37
1654013830000|2022-05-31 16:17:10|1969.29|1963.09|1967.7|1961.5|1969.44|1963.24|1967.36|1961.16|39
1654013840000|2022-05-31 16:17:20|1967.62|1961.42|1963.4|1957.2|1967.62|1961.42|1963.23|1957.03|36
1654013850000|2022-05-31 16:17:30|1963.23|1957.03|1967.81|1961.61|1968.2|1962|1963.23|1957.03|40
1654013860000|2022-05-31 16:17:40|1967.89|1961.69|1970.28|1964.08|1970.33|1964.13|1966.43|1960.23|40
1654013870000|2022-05-31 16:17:50|1970.91|1964.71|1969.71|1963.51|1971.73|1965.53|1969.3|1963.1|37
1654013880000|2022-05-31 16:18:00|1969.97|1963.77|1969.83|1963.63|1971.95|1965.75|1969.83|1963.63|39
1654013890000|2022-05-31 16:18:10|1970.07|1963.87|1969.11|1962.91|1970.17|1963.97|1968.84|1962.64|37
1654013900000|2022-05-31 16:18:20|1969.03|1962.83|1968.92|1962.72|1969.26|1963.06|1968.35|1962.15|35
1654013910000|2022-05-31 16:18:30|1968.97|1962.77|1967.69|1961.49|1969.14|1962.94|1967.64|1961.44|36
1654013920000|2022-05-31 16:18:40|1966.87|1960.67|1964.46|1958.26|1966.87|1960.67|1964.14|1957.94|38
1654013930000|2022-05-31 16:18:50|1964.48|1958.28|1963.78|1957.58|1965.61|1959.41|1963.78|1957.58|37
1654013940000|2022-05-31 16:19:00|1963.7|1957.5|1964.19|1957.99|1964.19|1957.99|1963.54|1957.34|39
1654013950000|2022-05-31 16:19:10|1963.94|1957.74|1965.34|1959.14|1965.34|1959.14|1963.8|1957.6|37
1654013960000|2022-05-31 16:19:20|1965.22|1959.02|1965.96|1959.76|1966.3|1960.1|1965.22|1959.02|39
1654013970000|2022-05-31 16:19:30|1966.02|1959.82|1965.94|1959.74|1966.57|1960.37|1964.65|1958.45|37
1654013980000|2022-05-31 16:19:40|1966.01|1959.81|1964.25|1958.05|1966.24|1960.04|1964.23|1958.03|37
1654013990000|2022-05-31 16:19:50|1964.27|1958.07|1965.13|1958.93|1965.39|1959.19|1964.2|1958|34
1654014000000|2022-05-31 16:20:00|1965.17|1958.97|1967.48|1961.28|1967.48|1961.28|1965.17|1958.97|35
1654014010000|2022-05-31 16:20:10|1967.44|1961.24|1968.34|1962.14|1968.34|1962.14|1966.67|1960.47|35
1654014020000|2022-05-31 16:20:20|1968.38|1962.18|1969.09|1962.89|1969.73|1963.53|1968.26|1962.06|32
1654014030000|2022-05-31 16:20:30|1969.14|1962.94|1969.52|1963.32|1969.73|1963.53|1968.85|1962.65|39
1654014040000|2022-05-31 16:20:40|1969.74|1963.54|1970.79|1964.59|1970.89|1964.69|1969.74|1963.54|37
1654014050000|2022-05-31 16:20:50|1970.78|1964.58|1971.3|1965.1|1971.84|1965.64|1970.78|1964.58|36
1654014060000|2022-05-31 16:21:00|1971.15|1964.95|1969.53|1963.33|1971.37|1965.17|1969.53|1963.33|37
1654014070000|2022-05-31 16:21:10|1969.52|1963.32|1968.89|1962.69|1969.52|1963.32|1968.52|1962.32|37
1654014080000|2022-05-31 16:21:20|1968.87|1962.67|1969.81|1963.61|1969.83|1963.63|1968.7|1962.5|33
1654014090000|2022-05-31 16:21:30|1969.8|1963.6|1970.45|1964.25|1970.73|1964.53|1969.38|1963.18|34
1654014100000|2022-05-31 16:21:40|1970.51|1964.31|1970.77|1964.57|1970.9|1964.7|1970.48|1964.28|37
1654014110000|2022-05-31 16:21:50|1970.79|1964.59|1969.5|1963.3|1971.82|1965.62|1969.47|1963.27|39
1654014120000|2022-05-31 16:22:00|1969.31|1963.11|1968.88|1962.68|1969.56|1963.36|1968.88|1962.68|32
1654014130000|2022-05-31 16:22:10|1968.8|1962.6|1968.92|1962.72|1968.94|1962.74|1967.58|1961.38|34
1654014140000|2022-05-31 16:22:20|1968.87|1962.67|1969.33|1963.13|1969.46|1963.26|1968.87|1962.67|34
1654014150000|2022-05-31 16:22:30|1969.36|1963.16|1968.9|1962.7|1969.36|1963.16|1968.25|1962.05|32
1654014160000|2022-05-31 16:22:40|1968.79|1962.59|1969.83|1963.63|1969.83|1963.63|1968.61|1962.41|33
1654014170000|2022-05-31 16:22:50|1970.08|1963.88|1971.45|1965.25|1971.56|1965.36|1969.91|1963.71|36
1654014180000|2022-05-31 16:23:00|1971.52|1965.32|1970.57|1964.37|1972.37|1966.17|1970.51|1964.31|36
1654014190000|2022-05-31 16:23:10|1970.51|1964.31|1968.95|1962.75|1970.51|1964.31|1968.94|1962.74|36
1654014200000|2022-05-31 16:23:20|1968.93|1962.73|1970.21|1964.01|1970.49|1964.29|1968.93|1962.73|32
1654014210000|2022-05-31 16:23:30|1970.15|1963.95|1969.27|1963.07|1970.21|1964.01|1969.12|1962.92|32
1654014220000|2022-05-31 16:23:40|1969.44|1963.24|1970.03|1963.83|1970.19|1963.99|1969.4|1963.2|35
1654014230000|2022-05-31 16:23:50|1970.18|1963.98|1969.88|1963.68|1970.36|1964.16|1969.64|1963.44|35
1654014240000|2022-05-31 16:24:00|1969.79|1963.59|1969.43|1963.23|1969.87|1963.67|1969.43|1963.23|33
1654014250000|2022-05-31 16:24:10|1969.46|1963.26|1970.05|1963.85|1970.06|1963.86|1969.46|1963.26|31
1654014260000|2022-05-31 16:24:20|1970.01|1963.81|1969.71|1963.51|1970.14|1963.94|1969.64|1963.44|38
1654014270000|2022-05-31 16:24:30|1969.74|1963.54|1970.2|1964|1970.26|1964.06|1969.74|1963.54|30
1654014280000|2022-05-31 16:24:40|1969.94|1963.74|1971.04|1964.84|1971.52|1965.32|1969.94|1963.74|39
1654014290000|2022-05-31 16:24:50|1971.19|1964.99|1971.15|1964.95|1971.65|1965.45|1970.83|1964.63|39
1654014300000|2022-05-31 16:25:00|1971.11|1964.91|1972.3|1966.1|1972.39|1966.19|1971.11|1964.91|35
1654014310000|2022-05-31 16:25:10|1972.43|1966.23|1972.58|1966.38|1972.58|1966.38|1971.72|1965.52|27
1654014320000|2022-05-31 16:25:20|1972.59|1966.39|1972.54|1966.34|1973.01|1966.81|1972.44|1966.24|34
1654014330000|2022-05-31 16:25:30|1972.7|1966.5|1972.53|1966.33|1972.74|1966.54|1971.68|1965.48|39
1654014340000|2022-05-31 16:25:40|1972.4|1966.2|1973.34|1967.14|1973.51|1967.31|1972.4|1966.2|38
1654014350000|2022-05-31 16:25:50|1973.29|1967.09|1973.67|1967.47|1973.67|1967.47|1972.7|1966.5|36
1654014360000|2022-05-31 16:26:00|1973.71|1967.51|1972.87|1966.67|1973.81|1967.61|1972.65|1966.45|36
1654014370000|2022-05-31 16:26:10|1973.05|1966.85|1973.42|1967.22|1973.61|1967.41|1972.73|1966.53|35
1654014380000|2022-05-31 16:26:20|1973.43|1967.23|1972.89|1966.69|1973.59|1967.39|1972.89|1966.69|34
1654014390000|2022-05-31 16:26:30|1972.92|1966.72|1972.91|1966.71|1972.98|1966.78|1972.72|1966.52|33
1654014400000|2022-05-31 16:26:40|1972.81|1966.61|1973.47|1967.27|1973.52|1967.32|1972.78|1966.58|32
1654014410000|2022-05-31 16:26:50|1973.49|1967.29|1973.54|1967.34|1973.72|1967.52|1973.2|1967|33
1654014420000|2022-05-31 16:27:00|1973.42|1967.22|1974.08|1967.88|1974.12|1967.92|1973.42|1967.22|37
1654014430000|2022-05-31 16:27:10|1974.02|1967.82|1977.12|1970.92|1977.12|1970.92|1974.02|1967.82|36
1654014440000|2022-05-31 16:27:20|1977.11|1970.91|1976.3|1970.1|1977.37|1971.17|1975.75|1969.55|36
1654014450000|2022-05-31 16:27:30|1976.24|1970.04|1976.93|1970.73|1976.94|1970.74|1975.86|1969.66|36
1654014460000|2022-05-31 16:27:40|1976.89|1970.69|1977.86|1971.66|1977.86|1971.66|1976.89|1970.69|36
1654014470000|2022-05-31 16:27:50|1977.87|1971.67|1978.07|1971.87|1978.63|1972.43|1977.86|1971.66|37
1654014480000|2022-05-31 16:28:00|1978.38|1972.18|1977.64|1971.44|1978.48|1972.28|1976.96|1970.76|33
1654014490000|2022-05-31 16:28:10|1977.65|1971.45|1977.63|1971.43|1978.63|1972.43|1977.47|1971.27|35
1654014500000|2022-05-31 16:28:20|1977.47|1971.27|1977.62|1971.42|1977.7|1971.5|1977.25|1971.05|36
1654014510000|2022-05-31 16:28:30|1977.26|1971.06|1976.99|1970.79|1977.26|1971.06|1976.56|1970.36|35
1654014520000|2022-05-31 16:28:40|1977.2|1971|1976.65|1970.45|1977.49|1971.29|1976.53|1970.33|32
1654014530000|2022-05-31 16:28:50|1976.62|1970.42|1976.24|1970.04|1976.68|1970.48|1976.11|1969.91|35
1654014540000|2022-05-31 16:29:00|1976.17|1969.97|1976.44|1970.24|1976.68|1970.48|1975.5|1969.3|34
1654014550000|2022-05-31 16:29:10|1976.43|1970.23|1977.65|1971.45|1977.65|1971.45|1976.11|1969.91|36
1654014560000|2022-05-31 16:29:20|1977.67|1971.47|1977.42|1971.22|1977.67|1971.47|1977.13|1970.93|33
1654014570000|2022-05-31 16:29:30|1977.45|1971.25|1977.11|1970.91|1977.65|1971.45|1977.04|1970.84|35
1654014580000|2022-05-31 16:29:40|1977.09|1970.89|1977.29|1971.09|1977.52|1971.32|1977.08|1970.88|35
1654014590000|2022-05-31 16:29:50|1977.2|1971|1977.06|1970.86|1977.36|1971.16|1976.72|1970.52|34
1654014600000|2022-05-31 16:30:00|1977.05|1970.85|1977.35|1971.15|1978.3|1972.1|1977.05|1970.85|37
1654014610000|2022-05-31 16:30:10|1977.51|1971.31|1975.96|1969.76|1977.52|1971.32|1975.68|1969.48|38
1654014620000|2022-05-31 16:30:20|1975.95|1969.75|1976.08|1969.88|1976.08|1969.88|1975.75|1969.55|28
1654014630000|2022-05-31 16:30:30|1976.06|1969.86|1975.69|1969.49|1976.06|1969.86|1975.64|1969.44|31
1654014640000|2022-05-31 16:30:40|1975.7|1969.5|1975.71|1969.51|1976.01|1969.81|1975.49|1969.29|36
1654014650000|2022-05-31 16:30:50|1975.72|1969.52|1975.12|1968.92|1975.73|1969.53|1975.04|1968.84|37
1654014660000|2022-05-31 16:31:00|1975|1968.8|1972.24|1966.04|1975.02|1968.82|1971.9|1965.7|40
1654014670000|2022-05-31 16:31:10|1972.11|1965.91|1970.78|1964.58|1972.42|1966.22|1970.78|1964.58|39
1654014680000|2022-05-31 16:31:20|1970.91|1964.71|1971.56|1965.36|1971.88|1965.68|1970.73|1964.53|33
1654014690000|2022-05-31 16:31:30|1971.5|1965.3|1972.71|1966.51|1973.71|1967.51|1971.5|1965.3|40
1654014700000|2022-05-31 16:31:40|1972.68|1966.48|1971.94|1965.74|1972.72|1966.52|1971.15|1964.95|37
1654014710000|2022-05-31 16:31:50|1971.84|1965.64|1964.63|1958.43|1972.05|1965.85|1964.63|1958.43|37
1654014720000|2022-05-31 16:32:00|1964.48|1958.28|1967.56|1961.36|1967.63|1961.43|1964.48|1958.28|37
1654014730000|2022-05-31 16:32:10|1967.39|1961.19|1968.37|1962.17|1968.72|1962.52|1967.17|1960.97|38
1654014740000|2022-05-31 16:32:20|1968.29|1962.09|1969.33|1963.13|1969.48|1963.28|1968.29|1962.09|37
1654014750000|2022-05-31 16:32:30|1969.34|1963.14|1969.33|1963.13|1969.38|1963.18|1968.25|1962.05|35
1654014760000|2022-05-31 16:32:40|1969.36|1963.16|1970.04|1963.84|1970.08|1963.88|1969.3|1963.1|33
1654014770000|2022-05-31 16:32:50|1970.06|1963.86|1970.29|1964.09|1970.33|1964.13|1970.01|1963.81|34
1654014780000|2022-05-31 16:33:00|1970.23|1964.03|1971.28|1965.08|1971.34|1965.14|1970.23|1964.03|33
1654014790000|2022-05-31 16:33:10|1971.39|1965.19|1971.87|1965.67|1972.32|1966.12|1971.39|1965.19|35
1654014800000|2022-05-31 16:33:20|1971.58|1965.38|1972.77|1966.57|1972.95|1966.75|1971.58|1965.38|39
1654014810000|2022-05-31 16:33:30|1972.78|1966.58|1972.24|1966.04|1972.78|1966.58|1971.55|1965.35|37
1654014820000|2022-05-31 16:33:40|1972.13|1965.93|1973.31|1967.11|1973.55|1967.35|1972.13|1965.93|30
1654014830000|2022-05-31 16:33:50|1973.3|1967.1|1972.66|1966.46|1973.39|1967.19|1972.66|1966.46|31
1654014840000|2022-05-31 16:34:00|1972.44|1966.24|1972.95|1966.75|1973.08|1966.88|1972.44|1966.24|28
1654014850000|2022-05-31 16:34:10|1972.77|1966.57|1971.83|1965.63|1973.18|1966.98|1971.76|1965.56|34
1654014860000|2022-05-31 16:34:20|1971.9|1965.7|1971.75|1965.55|1971.96|1965.76|1971.68|1965.48|20
1654014870000|2022-05-31 16:34:30|1971.76|1965.56|1972.63|1966.43|1972.63|1966.43|1971.68|1965.48|31
1654014880000|2022-05-31 16:34:40|1972.78|1966.58|1973.69|1967.49|1973.88|1967.68|1972.78|1966.58|31
1654014890000|2022-05-31 16:34:50|1973.85|1967.65|1976.41|1970.21|1976.41|1970.21|1973.85|1967.65|35
1654014900000|2022-05-31 16:35:00|1976.7|1970.5|1976.91|1970.71|1978.22|1972.02|1976.66|1970.46|39
1654014910000|2022-05-31 16:35:10|1977.49|1971.29|1976.93|1970.73|1977.78|1971.58|1976.93|1970.73|34
1654014920000|2022-05-31 16:35:20|1976.92|1970.72|1978.13|1971.93|1978.36|1972.16|1976.67|1970.47|38
1654014930000|2022-05-31 16:35:30|1978.16|1971.96|1977.88|1971.68|1978.55|1972.35|1977.81|1971.61|37
1654014940000|2022-05-31 16:35:40|1977.91|1971.71|1977.31|1971.11|1978.03|1971.83|1977.31|1971.11|39
1654014950000|2022-05-31 16:35:50|1977.39|1971.19|1977.11|1970.91|1977.47|1971.27|1976.83|1970.63|34
1654014960000|2022-05-31 16:36:00|1977.12|1970.92|1976.83|1970.63|1977.99|1971.79|1976.77|1970.57|40
1654014970000|2022-05-31 16:36:10|1976.82|1970.62|1976.54|1970.34|1977.43|1971.23|1976.44|1970.24|34
1654014980000|2022-05-31 16:36:20|1976.47|1970.27|1974.63|1968.43|1976.48|1970.28|1974.59|1968.39|37
1654014990000|2022-05-31 16:36:30|1973.98|1967.78|1972.31|1966.11|1973.98|1967.78|1972.31|1966.11|39
1654015000000|2022-05-31 16:36:40|1972.3|1966.1|1974.31|1968.11|1974.6|1968.4|1972.27|1966.07|39
1654015010000|2022-05-31 16:36:50|1974.6|1968.4|1974.83|1968.63|1974.99|1968.79|1974.08|1967.88|37
1654015020000|2022-05-31 16:37:00|1974.88|1968.68|1973.66|1967.46|1974.88|1968.68|1973.62|1967.42|33
1654015030000|2022-05-31 16:37:10|1973.68|1967.48|1974.42|1968.22|1974.67|1968.47|1973.17|1966.97|33
1654015040000|2022-05-31 16:37:20|1974.41|1968.21|1974.64|1968.44|1975|1968.8|1974.41|1968.21|36
1654015050000|2022-05-31 16:37:30|1974.59|1968.39|1974.47|1968.27|1974.61|1968.41|1973.9|1967.7|28
1654015060000|2022-05-31 16:37:40|1974.49|1968.29|1974.87|1968.67|1974.9|1968.7|1973.89|1967.69|22
1654015070000|2022-05-31 16:37:50|1974.93|1968.73|1974.92|1968.72|1975.07|1968.87|1974.79|1968.59|30
1654015080000|2022-05-31 16:38:00|1974.93|1968.73|1975.88|1969.68|1975.88|1969.68|1974.88|1968.68|33
1654015090000|2022-05-31 16:38:10|1975.92|1969.72|1977.72|1971.52|1977.72|1971.52|1975.92|1969.72|32
1654015100000|2022-05-31 16:38:20|1977.78|1971.58|1978.39|1972.19|1978.44|1972.24|1977.78|1971.58|36
1654015110000|2022-05-31 16:38:30|1978.4|1972.2|1977.72|1971.52|1978.42|1972.22|1977.57|1971.37|37
1654015120000|2022-05-31 16:38:40|1977.74|1971.54|1979.42|1973.22|1979.42|1973.22|1977.74|1971.54|37
1654015130000|2022-05-31 16:38:50|1979.46|1973.26|1979.08|1972.88|1979.5|1973.3|1978.92|1972.72|33
1654015140000|2022-05-31 16:39:00|1979.05|1972.85|1976.34|1970.14|1979.11|1972.91|1976.34|1970.14|37
1654015150000|2022-05-31 16:39:10|1976.17|1969.97|1975.95|1969.75|1976.32|1970.12|1975.53|1969.33|38
1654015160000|2022-05-31 16:39:20|1975.92|1969.72|1977.96|1971.76|1978.05|1971.85|1975.92|1969.72|37
1654015170000|2022-05-31 16:39:30|1978.03|1971.83|1977.97|1971.77|1978.05|1971.85|1977.74|1971.54|34
1654015180000|2022-05-31 16:39:40|1977.84|1971.64|1977.4|1971.2|1977.92|1971.72|1976.8|1970.6|36
1654015190000|2022-05-31 16:39:50|1977.41|1971.21|1977.3|1971.1|1977.97|1971.77|1977.22|1971.02|29
1654015200000|2022-05-31 16:40:00|1977.26|1971.06|1977.32|1971.12|1977.51|1971.31|1977.21|1971.01|32
1654015210000|2022-05-31 16:40:10|1977.29|1971.09|1975.72|1969.52|1977.29|1971.09|1975.72|1969.52|30
1654015220000|2022-05-31 16:40:20|1975.71|1969.51|1975.33|1969.13|1975.92|1969.72|1975.33|1969.13|27
1654015230000|2022-05-31 16:40:30|1975.56|1969.36|1975.46|1969.26|1975.65|1969.45|1975.25|1969.05|32
1654015240000|2022-05-31 16:40:40|1975.54|1969.34|1975.45|1969.25|1975.72|1969.52|1975.37|1969.17|34
1654015250000|2022-05-31 16:40:50|1975.48|1969.28|1977.23|1971.03|1977.23|1971.03|1975.47|1969.27|30
1654015260000|2022-05-31 16:41:00|1977.25|1971.05|1976.13|1969.93|1977.33|1971.13|1975.37|1969.17|33
1654015270000|2022-05-31 16:41:10|1976.01|1969.81|1976.46|1970.26|1976.61|1970.41|1976.01|1969.81|33
1654015280000|2022-05-31 16:41:20|1976.45|1970.25|1978.79|1972.59|1978.95|1972.75|1976.44|1970.24|36
1654015290000|2022-05-31 16:41:30|1978.89|1972.69|1979.4|1973.2|1979.99|1973.79|1978.41|1972.21|36
1654015300000|2022-05-31 16:41:40|1979.29|1973.09|1979.28|1973.08|1979.56|1973.36|1978.66|1972.46|35
1654015310000|2022-05-31 16:41:50|1979.26|1973.06|1979.24|1973.04|1979.37|1973.17|1978.75|1972.55|38
1654015320000|2022-05-31 16:42:00|1979.15|1972.95|1979.32|1973.12|1979.45|1973.25|1979.08|1972.88|32
1654015330000|2022-05-31 16:42:10|1979.31|1973.11|1979.68|1973.48|1980.37|1974.17|1978.99|1972.79|38
1654015340000|2022-05-31 16:42:20|1979.46|1973.26|1982.33|1976.13|1982.33|1976.13|1979.45|1973.25|39
1654015350000|2022-05-31 16:42:30|1982.03|1975.83|1981.37|1975.17|1982.38|1976.18|1981.33|1975.13|38
1654015360000|2022-05-31 16:42:40|1981.23|1975.03|1981.86|1975.66|1982.02|1975.82|1981.06|1974.86|35
1654015370000|2022-05-31 16:42:50|1981.81|1975.61|1981.87|1975.67|1982.52|1976.32|1981.71|1975.51|39
1654015380000|2022-05-31 16:43:00|1981.88|1975.68|1982.82|1976.62|1982.82|1976.62|1981.22|1975.02|37
1654015390000|2022-05-31 16:43:10|1982.78|1976.58|1984.36|1978.16|1984.36|1978.16|1982.69|1976.49|35
1654015400000|2022-05-31 16:43:20|1984.57|1978.37|1988.52|1982.32|1988.58|1982.38|1984.05|1977.85|38
1654015410000|2022-05-31 16:43:30|1988.72|1982.52|1988.86|1982.66|1989.14|1982.94|1987.25|1981.05|38
1654015420000|2022-05-31 16:43:40|1988.82|1982.62|1986.75|1980.55|1988.92|1982.72|1986.62|1980.42|39
1654015430000|2022-05-31 16:43:50|1986.84|1980.64|1985.19|1978.99|1986.91|1980.71|1985.05|1978.85|40
1654015440000|2022-05-31 16:44:00|1985.22|1979.02|1983.41|1977.21|1985.41|1979.21|1983.41|1977.21|39
1654015450000|2022-05-31 16:44:10|1983.26|1977.06|1983.4|1977.2|1984.18|1977.98|1983.26|1977.06|36
1654015460000|2022-05-31 16:44:20|1983.69|1977.49|1986.16|1979.96|1986.16|1979.96|1983.51|1977.31|37
1654015470000|2022-05-31 16:44:30|1986.17|1979.97|1986.3|1980.1|1987.96|1981.76|1985.98|1979.78|37
1654015480000|2022-05-31 16:44:40|1986.29|1980.09|1986.54|1980.34|1986.85|1980.65|1986.18|1979.98|37
1654015490000|2022-05-31 16:44:50|1986.59|1980.39|1985.48|1979.28|1986.59|1980.39|1984.84|1978.64|36
1654015500000|2022-05-31 16:45:00|1985.38|1979.18|1987.59|1981.39|1988.57|1982.37|1985.29|1979.09|39
1654015510000|2022-05-31 16:45:10|1987.55|1981.35|1988.19|1981.99|1988.31|1982.11|1987.55|1981.35|38
1654015520000|2022-05-31 16:45:20|1988.16|1981.96|1987.93|1981.73|1988.26|1982.06|1985.85|1979.65|37
1654015530000|2022-05-31 16:45:30|1987.82|1981.62|1986.48|1980.28|1987.82|1981.62|1986.17|1979.97|35
1654015540000|2022-05-31 16:45:40|1986.33|1980.13|1985.44|1979.24|1986.71|1980.51|1985.44|1979.24|36
1654015550000|2022-05-31 16:45:50|1985.29|1979.09|1985.83|1979.63|1985.85|1979.65|1984.81|1978.61|36
1654015560000|2022-05-31 16:46:00|1985.92|1979.72|1983.48|1977.28|1986.07|1979.87|1983.3|1977.1|37
1654015570000|2022-05-31 16:46:10|1983.03|1976.83|1982.28|1976.08|1983.46|1977.26|1982.01|1975.81|35
1654015580000|2022-05-31 16:46:20|1982.25|1976.05|1984.91|1978.71|1984.91|1978.71|1982.25|1976.05|39
1654015590000|2022-05-31 16:46:30|1985.04|1978.84|1984.99|1978.79|1985.15|1978.95|1984.5|1978.3|34
1654015600000|2022-05-31 16:46:40|1984.95|1978.75|1982.67|1976.47|1985.13|1978.93|1982.67|1976.47|36
1654015610000|2022-05-31 16:46:50|1982.81|1976.61|1981.84|1975.64|1983.72|1977.52|1981.84|1975.64|37
1654015620000|2022-05-31 16:47:00|1981.89|1975.69|1979.53|1973.33|1981.89|1975.69|1979.53|1973.33|39
1654015630000|2022-05-31 16:47:10|1979.5|1973.3|1978.75|1972.55|1979.71|1973.51|1978.1|1971.9|38
1654015640000|2022-05-31 16:47:20|1978.74|1972.54|1978.31|1972.11|1978.85|1972.65|1977.28|1971.08|37
1654015650000|2022-05-31 16:47:30|1978.28|1972.08|1979.81|1973.61|1980.21|1974.01|1978.27|1972.07|39
1654015660000|2022-05-31 16:47:40|1979.9|1973.7|1981.48|1975.28|1981.59|1975.39|1979.9|1973.7|40
1654015670000|2022-05-31 16:47:50|1981.59|1975.39|1979.32|1973.12|1981.59|1975.39|1979.32|1973.12|37
1654015680000|2022-05-31 16:48:00|1979.09|1972.89|1980.76|1974.56|1981.22|1975.02|1979.06|1972.86|37
1654015690000|2022-05-31 16:48:10|1980.74|1974.54|1978.67|1972.47|1981.21|1975.01|1978.62|1972.42|39
1654015700000|2022-05-31 16:48:20|1979.38|1973.18|1979.37|1973.17|1980.11|1973.91|1979.18|1972.98|34
1654015710000|2022-05-31 16:48:30|1979.41|1973.21|1980.71|1974.51|1980.9|1974.7|1979.41|1973.21|36
1654015720000|2022-05-31 16:48:40|1980.49|1974.29|1980.76|1974.56|1980.79|1974.59|1979.97|1973.77|36
1654015730000|2022-05-31 16:48:50|1980.85|1974.65|1981.28|1975.08|1981.48|1975.28|1980.37|1974.17|33
1654015740000|2022-05-31 16:49:00|1981.33|1975.13|1980.36|1974.16|1981.34|1975.14|1980.16|1973.96|31
1654015750000|2022-05-31 16:49:10|1980.37|1974.17|1979.64|1973.44|1981.18|1974.98|1979.64|1973.44|36
1654015760000|2022-05-31 16:49:20|1979.56|1973.36|1979.46|1973.26|1980.35|1974.15|1979.46|1973.26|33
1654015770000|2022-05-31 16:49:30|1979.44|1973.24|1981.15|1974.95|1981.24|1975.04|1979.44|1973.24|34
1654015780000|2022-05-31 16:49:40|1981.16|1974.96|1980.91|1974.71|1981.4|1975.2|1980.51|1974.31|35
1654015790000|2022-05-31 16:49:50|1980.96|1974.76|1981.62|1975.42|1981.9|1975.7|1980.94|1974.74|35
1654015800000|2022-05-31 16:50:00|1981.99|1975.79|1980.94|1974.74|1981.99|1975.79|1980.16|1973.96|39
1654015810000|2022-05-31 16:50:10|1980.97|1974.77|1980.35|1974.15|1981.68|1975.48|1980.35|1974.15|36
1654015820000|2022-05-31 16:50:20|1980.3|1974.1|1979.99|1973.79|1980.79|1974.59|1979.99|1973.79|32
1654015830000|2022-05-31 16:50:30|1979.89|1973.69|1979.16|1972.96|1979.91|1973.71|1979.14|1972.94|34
1654015840000|2022-05-31 16:50:40|1979.4|1973.2|1980.17|1973.97|1980.41|1974.21|1979.4|1973.2|40
1654015850000|2022-05-31 16:50:50|1980.32|1974.12|1980.12|1973.92|1980.95|1974.75|1980.12|1973.92|30
1654015860000|2022-05-31 16:51:00|1980.09|1973.89|1981.29|1975.09|1981.62|1975.42|1979.9|1973.7|38
1654015870000|2022-05-31 16:51:10|1981.31|1975.11|1981.39|1975.19|1982.08|1975.88|1981.28|1975.08|39
1654015880000|2022-05-31 16:51:20|1981.32|1975.12|1980.17|1973.97|1981.44|1975.24|1979.79|1973.59|38
1654015890000|2022-05-31 16:51:30|1980.02|1973.82|1979.22|1973.02|1980.02|1973.82|1979.06|1972.86|32
1654015900000|2022-05-31 16:51:40|1979.18|1972.98|1979.11|1972.91|1979.52|1973.32|1978.82|1972.62|39
1654015910000|2022-05-31 16:51:50|1979.05|1972.85|1979.06|1972.86|1979.33|1973.13|1978.97|1972.77|36
1654015920000|2022-05-31 16:52:00|1979.17|1972.97|1979.07|1972.87|1979.28|1973.08|1978.97|1972.77|28
1654015930000|2022-05-31 16:52:10|1979.17|1972.97|1979.98|1973.78|1980.15|1973.95|1979.05|1972.85|35
1654015940000|2022-05-31 16:52:20|1980.01|1973.81|1979.3|1973.1|1980.02|1973.82|1979.08|1972.88|36
1654015950000|2022-05-31 16:52:30|1979.16|1972.96|1979.47|1973.27|1979.84|1973.64|1979.16|1972.96|36
1654015960000|2022-05-31 16:52:40|1979.45|1973.25|1979.76|1973.56|1980.06|1973.86|1979.4|1973.2|33
1654015970000|2022-05-31 16:52:50|1979.95|1973.75|1979.09|1972.89|1979.95|1973.75|1979.02|1972.82|34
1654015980000|2022-05-31 16:53:00|1979.11|1972.91|1978.3|1972.1|1979.4|1973.2|1978.07|1971.87|37
1654015990000|2022-05-31 16:53:10|1978.33|1972.13|1979.16|1972.96|1979.16|1972.96|1978.08|1971.88|35
1654016000000|2022-05-31 16:53:20|1979.14|1972.94|1978.2|1972|1979.14|1972.94|1978.19|1971.99|36
1654016010000|2022-05-31 16:53:30|1978.26|1972.06|1979.33|1973.13|1979.52|1973.32|1978.05|1971.85|39
1654016020000|2022-05-31 16:53:40|1979.35|1973.15|1979.03|1972.83|1979.43|1973.23|1978.82|1972.62|35
1654016030000|2022-05-31 16:53:50|1979.04|1972.84|1978.27|1972.07|1979.04|1972.84|1978.27|1972.07|33
1654016040000|2022-05-31 16:54:00|1978.3|1972.1|1978.95|1972.75|1979.12|1972.92|1978.27|1972.07|38
1654016050000|2022-05-31 16:54:10|1978.94|1972.74|1981.11|1974.91|1981.11|1974.91|1978.88|1972.68|25
1654016060000|2022-05-31 16:54:20|1981.09|1974.89|1979.51|1973.31|1981.09|1974.89|1979.51|1973.31|20
1654016070000|2022-05-31 16:54:30|1979.25|1973.05|1979.04|1972.84|1979.41|1973.21|1978.82|1972.62|33
1654016080000|2022-05-31 16:54:40|1979.1|1972.9|1978.57|1972.37|1979.28|1973.08|1978.57|1972.37|35
1654016090000|2022-05-31 16:54:50|1978.58|1972.38|1979.26|1973.06|1979.43|1973.23|1978|1971.8|35
1654016100000|2022-05-31 16:55:00|1979.4|1973.2|1979.17|1972.97|1979.43|1973.23|1978.98|1972.78|35
1654016110000|2022-05-31 16:55:10|1979.21|1973.01|1979.7|1973.5|1979.82|1973.62|1979.17|1972.97|36
1654016120000|2022-05-31 16:55:20|1979.69|1973.49|1979.61|1973.41|1979.93|1973.73|1979.5|1973.3|33
1654016130000|2022-05-31 16:55:30|1979.74|1973.54|1978.3|1972.1|1979.76|1973.56|1978.3|1972.1|34
1654016140000|2022-05-31 16:55:40|1978.25|1972.05|1978.65|1972.45|1978.65|1972.45|1977.48|1971.28|36
1654016150000|2022-05-31 16:55:50|1978.66|1972.46|1979.08|1972.88|1979.08|1972.88|1978.32|1972.12|34
1654016160000|2022-05-31 16:56:00|1979.1|1972.9|1978.91|1972.71|1980.33|1974.13|1978.91|1972.71|39
1654016170000|2022-05-31 16:56:10|1978.85|1972.65|1979.38|1973.18|1979.63|1973.43|1978.83|1972.63|39
1654016180000|2022-05-31 16:56:20|1979.18|1972.98|1978.65|1972.45|1979.18|1972.98|1978.65|1972.45|35
1654016190000|2022-05-31 16:56:30|1978.66|1972.46|1980.46|1974.26|1980.89|1974.69|1978.62|1972.42|33
1654016200000|2022-05-31 16:56:40|1980.52|1974.32|1980.16|1973.96|1980.8|1974.6|1979.99|1973.79|34
1654016210000|2022-05-31 16:56:50|1980.19|1973.99|1979.8|1973.6|1980.41|1974.21|1979.8|1973.6|36
1654016220000|2022-05-31 16:57:00|1979.56|1973.36|1979.16|1972.96|1979.58|1973.38|1978.65|1972.45|37
1654016230000|2022-05-31 16:57:10|1979.17|1972.97|1977.87|1971.67|1979.18|1972.98|1977.82|1971.62|33
1654016240000|2022-05-31 16:57:20|1977.9|1971.7|1977.97|1971.77|1978.11|1971.91|1977.76|1971.56|33
1654016250000|2022-05-31 16:57:30|1977.94|1971.74|1977.48|1971.28|1977.99|1971.79|1977.33|1971.13|30
1654016260000|2022-05-31 16:57:40|1977.21|1971.01|1977|1970.8|1977.35|1971.15|1976.74|1970.54|34
1654016270000|2022-05-31 16:57:50|1976.73|1970.53|1977.02|1970.82|1977.17|1970.97|1976.73|1970.53|26
1654016280000|2022-05-31 16:58:00|1976.98|1970.78|1977.37|1971.17|1978.02|1971.82|1976.96|1970.76|33
1654016290000|2022-05-31 16:58:10|1977.64|1971.44|1977.31|1971.11|1977.86|1971.66|1977.3|1971.1|32
1654016300000|2022-05-31 16:58:20|1977.25|1971.05|1977.54|1971.34|1977.6|1971.4|1977.16|1970.96|33
1654016310000|2022-05-31 16:58:30|1977.73|1971.53|1977.36|1971.16|1977.82|1971.62|1977.32|1971.12|31
1654016320000|2022-05-31 16:58:40|1977.34|1971.14|1977.52|1971.32|1977.7|1971.5|1977.29|1971.09|28
1654016330000|2022-05-31 16:58:50|1977.43|1971.23|1976.64|1970.44|1977.66|1971.46|1976.63|1970.43|30
1654016340000|2022-05-31 16:59:00|1976.67|1970.47|1974.76|1968.56|1976.75|1970.55|1974.76|1968.56|38
1654016350000|2022-05-31 16:59:10|1974.83|1968.63|1974.72|1968.52|1975.82|1969.62|1974.68|1968.48|40
1654016360000|2022-05-31 16:59:20|1974.76|1968.56|1975.09|1968.89|1975.17|1968.97|1974.72|1968.52|32
1654016370000|2022-05-31 16:59:30|1975.07|1968.87|1974.75|1968.55|1975.13|1968.93|1974.62|1968.42|39
1654016380000|2022-05-31 16:59:40|1974.53|1968.33|1975.27|1969.07|1975.75|1969.55|1974.53|1968.33|33
1654016390000|2022-05-31 16:59:50|1975.28|1969.08|1975.5|1969.3|1975.62|1969.42|1975.13|1968.93|34
1654016400000|2022-05-31 17:00:00|1975.2|1969|1975.63|1969.43|1975.72|1969.52|1974.56|1968.36|38
1654016410000|2022-05-31 17:00:10|1975.71|1969.51|1975.73|1969.53|1975.99|1969.79|1975.57|1969.37|36
1654016420000|2022-05-31 17:00:20|1975.81|1969.61|1976.51|1970.31|1976.94|1970.74|1975.74|1969.54|36
1654016430000|2022-05-31 17:00:30|1976.45|1970.25|1976.64|1970.44|1976.87|1970.67|1976.41|1970.21|28
1654016440000|2022-05-31 17:00:40|1976.66|1970.46|1977.17|1970.97|1977.17|1970.97|1976.64|1970.44|30
1654016450000|2022-05-31 17:00:50|1977.24|1971.04|1977.15|1970.95|1977.6|1971.4|1976.87|1970.67|30
1654016460000|2022-05-31 17:01:00|1977.13|1970.93|1975.88|1969.68|1978.02|1971.82|1975.88|1969.68|37
1654016470000|2022-05-31 17:01:10|1975.77|1969.57|1975.48|1969.28|1976.04|1969.84|1975.48|1969.28|36
1654016480000|2022-05-31 17:01:20|1975.58|1969.38|1975.9|1969.7|1976.32|1970.12|1975.48|1969.28|37
1654016490000|2022-05-31 17:01:30|1975.83|1969.63|1976.16|1969.96|1976.31|1970.11|1975.83|1969.63|37
1654016500000|2022-05-31 17:01:40|1976.09|1969.89|1976.1|1969.9|1976.16|1969.96|1975.77|1969.57|34
1654016510000|2022-05-31 17:01:50|1976.03|1969.83|1974.99|1968.79|1976.12|1969.92|1974.98|1968.78|37
1654016520000|2022-05-31 17:02:00|1974.96|1968.76|1974.67|1968.47|1974.96|1968.76|1973.86|1967.66|36
1654016530000|2022-05-31 17:02:10|1974.36|1968.16|1974.33|1968.13|1974.71|1968.51|1974.33|1968.13|36
1654016540000|2022-05-31 17:02:20|1974.47|1968.27|1973.56|1967.36|1974.49|1968.29|1973.01|1966.81|32
1654016550000|2022-05-31 17:02:30|1973.43|1967.23|1972.39|1966.19|1973.44|1967.24|1972.39|1966.19|31
1654016560000|2022-05-31 17:02:40|1972.38|1966.18|1972.56|1966.36|1972.56|1966.36|1971.8|1965.6|34
1654016570000|2022-05-31 17:02:50|1972.6|1966.4|1971.95|1965.75|1973.04|1966.84|1971.37|1965.17|36
1654016580000|2022-05-31 17:03:00|1971.92|1965.72|1970.78|1964.58|1971.92|1965.72|1970.64|1964.44|36
1654016590000|2022-05-31 17:03:10|1970.57|1964.37|1971.46|1965.26|1971.49|1965.29|1969.82|1963.62|36
1654016600000|2022-05-31 17:03:20|1971.54|1965.34|1970.77|1964.57|1971.56|1965.36|1970.38|1964.18|33
1654016610000|2022-05-31 17:03:30|1970.61|1964.41|1970.64|1964.44|1971.18|1964.98|1970.52|1964.32|38
1654016620000|2022-05-31 17:03:40|1970.69|1964.49|1969.47|1963.27|1970.8|1964.6|1969.47|1963.27|35
1654016630000|2022-05-31 17:03:50|1969.4|1963.2|1969.79|1963.59|1970.11|1963.91|1969.24|1963.04|35
1654016640000|2022-05-31 17:04:00|1970.04|1963.84|1970.53|1964.33|1970.64|1964.44|1969.66|1963.46|38
1654016650000|2022-05-31 17:04:10|1970.5|1964.3|1970.6|1964.4|1971.06|1964.86|1970.5|1964.3|37
1654016660000|2022-05-31 17:04:20|1970.61|1964.41|1970.16|1963.96|1970.61|1964.41|1969.7|1963.5|36
1654016670000|2022-05-31 17:04:30|1970.14|1963.94|1971.21|1965.01|1971.27|1965.07|1969.9|1963.7|31
1654016680000|2022-05-31 17:04:40|1971.22|1965.02|1970.75|1964.55|1971.34|1965.14|1970.75|1964.55|33
1654016690000|2022-05-31 17:04:50|1970.74|1964.54|1970.34|1964.14|1970.74|1964.54|1970.26|1964.06|25
1654016700000|2022-05-31 17:05:00|1970.26|1964.06|1971.29|1965.09|1971.34|1965.14|1970.26|1964.06|34
1654016710000|2022-05-31 17:05:10|1971.3|1965.1|1971.22|1965.02|1971.6|1965.4|1971.22|1965.02|34
1654016720000|2022-05-31 17:05:20|1971.24|1965.04|1971.5|1965.3|1971.5|1965.3|1971.08|1964.88|27
1654016730000|2022-05-31 17:05:30|1971.38|1965.18|1971.27|1965.07|1971.5|1965.3|1971.15|1964.95|31
1654016740000|2022-05-31 17:05:40|1971.24|1965.04|1971.89|1965.69|1972.01|1965.81|1970.81|1964.61|32
1654016750000|2022-05-31 17:05:50|1971.88|1965.68|1971.96|1965.76|1972.3|1966.1|1971.75|1965.55|30
1654016760000|2022-05-31 17:06:00|1972.49|1966.29|1972.8|1966.6|1972.88|1966.68|1972.36|1966.16|29
1654016770000|2022-05-31 17:06:10|1972.72|1966.52|1972.82|1966.62|1972.85|1966.65|1972.54|1966.34|31
1654016780000|2022-05-31 17:06:20|1972.74|1966.54|1974.01|1967.81|1974.01|1967.81|1972.56|1966.36|35
1654016790000|2022-05-31 17:06:30|1973.83|1967.63|1974.75|1968.55|1974.85|1968.65|1973.76|1967.56|33
1654016800000|2022-05-31 17:06:40|1974.68|1968.48|1973.81|1967.61|1974.92|1968.72|1973.52|1967.32|36
1654016810000|2022-05-31 17:06:50|1973.84|1967.64|1973.79|1967.59|1973.87|1967.67|1973.49|1967.29|28
1654016820000|2022-05-31 17:07:00|1973.66|1967.46|1972.94|1966.74|1974.02|1967.82|1972.94|1966.74|33
1654016830000|2022-05-31 17:07:10|1972.93|1966.73|1973.4|1967.2|1973.71|1967.51|1972.87|1966.67|35
1654016840000|2022-05-31 17:07:20|1973.28|1967.08|1973.31|1967.11|1973.6|1967.4|1972.85|1966.65|36
1654016850000|2022-05-31 17:07:30|1973.29|1967.09|1975.88|1969.68|1976.01|1969.81|1973.1|1966.9|34
1654016860000|2022-05-31 17:07:40|1975.87|1969.67|1976.89|1970.69|1976.9|1970.7|1975.87|1969.67|30
1654016870000|2022-05-31 17:07:50|1976.84|1970.64|1975.87|1969.67|1976.85|1970.65|1975.7|1969.5|36
1654016880000|2022-05-31 17:08:00|1975.88|1969.68|1977.28|1971.08|1977.58|1971.38|1975.87|1969.67|34
1654016890000|2022-05-31 17:08:10|1977.31|1971.11|1977.22|1971.02|1977.46|1971.26|1976.95|1970.75|35
1654016900000|2022-05-31 17:08:20|1977.35|1971.15|1977.74|1971.54|1978.01|1971.81|1977.28|1971.08|39
1654016910000|2022-05-31 17:08:30|1977.94|1971.74|1978.32|1972.12|1978.38|1972.18|1977.51|1971.31|34
1654016920000|2022-05-31 17:08:40|1978.26|1972.06|1977.97|1971.77|1978.4|1972.2|1977.97|1971.77|35
1654016930000|2022-05-31 17:08:50|1977.99|1971.79|1978.15|1971.95|1978.19|1971.99|1977.87|1971.67|23
1654016940000|2022-05-31 17:09:00|1978.17|1971.97|1980.41|1974.21|1980.45|1974.25|1978.17|1971.97|33
1654016950000|2022-05-31 17:09:10|1980.43|1974.23|1980.21|1974.01|1980.53|1974.33|1979.95|1973.75|34
1654016960000|2022-05-31 17:09:20|1980.4|1974.2|1980.67|1974.47|1981.03|1974.83|1980.4|1974.2|34
1654016970000|2022-05-31 17:09:30|1980.65|1974.45|1980.09|1973.89|1980.81|1974.61|1979.49|1973.29|33
1654016980000|2022-05-31 17:09:40|1980.22|1974.02|1980.48|1974.28|1980.83|1974.63|1980.22|1974.02|31
1654016990000|2022-05-31 17:09:50|1980.46|1974.26|1979.78|1973.58|1980.54|1974.34|1979.78|1973.58|29
1654017000000|2022-05-31 17:10:00|1979.57|1973.37|1980.64|1974.44|1980.71|1974.51|1979.35|1973.15|34
1654017010000|2022-05-31 17:10:10|1980.62|1974.42|1979.02|1972.82|1980.9|1974.7|1979.01|1972.81|31
1654017020000|2022-05-31 17:10:20|1979.01|1972.81|1979.09|1972.89|1979.12|1972.92|1979|1972.8|15
1654017030000|2022-05-31 17:10:30|1979.07|1972.87|1978.81|1972.61|1979.09|1972.89|1978.58|1972.38|31
1654017040000|2022-05-31 17:10:40|1978.8|1972.6|1979.02|1972.82|1979.02|1972.82|1977.65|1971.45|36
1654017050000|2022-05-31 17:10:50|1979|1972.8|1978.96|1972.76|1979.09|1972.89|1978.79|1972.59|33
1654017060000|2022-05-31 17:11:00|1978.95|1972.75|1978.57|1972.37|1979.13|1972.93|1978.3|1972.1|38
1654017070000|2022-05-31 17:11:10|1978.39|1972.19|1979.05|1972.85|1979.31|1973.11|1978.39|1972.19|37
1654017080000|2022-05-31 17:11:20|1979.21|1973.01|1978.43|1972.23|1979.21|1973.01|1978.22|1972.02|30
1654017090000|2022-05-31 17:11:30|1978.24|1972.04|1978.33|1972.13|1978.63|1972.43|1978.2|1972|32
1654017100000|2022-05-31 17:11:40|1978.28|1972.08|1978.48|1972.28|1978.48|1972.28|1977.91|1971.71|32
1654017110000|2022-05-31 17:11:50|1978.49|1972.29|1978.61|1972.41|1978.77|1972.57|1978.1|1971.9|30
1654017120000|2022-05-31 17:12:00|1978.62|1972.42|1978.99|1972.79|1979.08|1972.88|1978.48|1972.28|37
1654017130000|2022-05-31 17:12:10|1978.89|1972.69|1978.77|1972.57|1979.08|1972.88|1978.62|1972.42|27
1654017140000|2022-05-31 17:12:20|1978.8|1972.6|1978.53|1972.33|1978.86|1972.66|1978.4|1972.2|33
1654017150000|2022-05-31 17:12:30|1978.46|1972.26|1979.03|1972.83|1979.08|1972.88|1978.01|1971.81|32
1654017160000|2022-05-31 17:12:40|1979.02|1972.82|1978.47|1972.27|1979.03|1972.83|1978.41|1972.21|34
1654017170000|2022-05-31 17:12:50|1978.42|1972.22|1978.44|1972.24|1978.56|1972.36|1978.38|1972.18|28
1654017180000|2022-05-31 17:13:00|1978.36|1972.16|1977.05|1970.85|1978.36|1972.16|1976.9|1970.7|38
1654017190000|2022-05-31 17:13:10|1977.03|1970.83|1976.24|1970.04|1977.03|1970.83|1976.24|1970.04|39
1654017200000|2022-05-31 17:13:20|1976.44|1970.24|1976.54|1970.34|1976.86|1970.66|1976.34|1970.14|32
1654017210000|2022-05-31 17:13:30|1976.55|1970.35|1976.52|1970.32|1977.17|1970.97|1976.4|1970.2|35
1654017220000|2022-05-31 17:13:40|1976.43|1970.23|1976.64|1970.44|1976.85|1970.65|1976.43|1970.23|33
1654017230000|2022-05-31 17:13:50|1976.72|1970.52|1977.16|1970.96|1977.27|1971.07|1976.72|1970.52|35
1654017240000|2022-05-31 17:14:00|1977.19|1970.99|1976.97|1970.77|1977.21|1971.01|1976.95|1970.75|21
1654017250000|2022-05-31 17:14:10|1977.05|1970.85|1976.78|1970.58|1977.05|1970.85|1976.75|1970.55|27
1654017260000|2022-05-31 17:14:20|1976.62|1970.42|1976.61|1970.41|1976.72|1970.52|1976.28|1970.08|30
1654017270000|2022-05-31 17:14:30|1976.6|1970.4|1976.68|1970.48|1976.74|1970.54|1976.45|1970.25|29
1654017280000|2022-05-31 17:14:40|1976.67|1970.47|1976.63|1970.43|1976.74|1970.54|1976.33|1970.13|30
1654017290000|2022-05-31 17:14:50|1976.64|1970.44|1976.67|1970.47|1976.67|1970.47|1976.36|1970.16|22
1654017300000|2022-05-31 17:15:00|1976.76|1970.56|1975.31|1969.11|1976.81|1970.61|1975.23|1969.03|34
1654017310000|2022-05-31 17:15:10|1975.16|1968.96|1972.99|1966.79|1975.3|1969.1|1972.88|1966.68|32
1654017320000|2022-05-31 17:15:20|1972.93|1966.73|1972.29|1966.09|1973.13|1966.93|1971.78|1965.58|36
1654017330000|2022-05-31 17:15:30|1972.28|1966.08|1972.03|1965.83|1972.28|1966.08|1971.91|1965.71|37
1654017340000|2022-05-31 17:15:40|1972|1965.8|1972.5|1966.3|1972.59|1966.39|1971.93|1965.73|32
1654017350000|2022-05-31 17:15:50|1972.47|1966.27|1971.24|1965.04|1972.61|1966.41|1971.24|1965.04|34
1654017360000|2022-05-31 17:16:00|1971.09|1964.89|1969.7|1963.5|1971.09|1964.89|1969.7|1963.5|37
1654017370000|2022-05-31 17:16:10|1969.67|1963.47|1969.87|1963.67|1969.91|1963.71|1969.36|1963.16|35
1654017380000|2022-05-31 17:16:20|1969.95|1963.75|1969.02|1962.82|1970.18|1963.98|1968.8|1962.6|32
1654017390000|2022-05-31 17:16:30|1968.99|1962.79|1968.81|1962.61|1969.07|1962.87|1968.67|1962.47|33
1654017400000|2022-05-31 17:16:40|1968.74|1962.54|1967.53|1961.33|1968.74|1962.54|1967.33|1961.13|40
1654017410000|2022-05-31 17:16:50|1967.63|1961.43|1966.38|1960.18|1968.11|1961.91|1966.13|1959.93|35
1654017420000|2022-05-31 17:17:00|1966.21|1960.01|1965.7|1959.5|1966.96|1960.76|1965.67|1959.47|34
1654017430000|2022-05-31 17:17:10|1965.37|1959.17|1964.21|1958.01|1965.43|1959.23|1964.21|1958.01|35
1654017440000|2022-05-31 17:17:20|1964.17|1957.97|1964.06|1957.86|1964.85|1958.65|1963.98|1957.78|37
1654017450000|2022-05-31 17:17:30|1963.98|1957.78|1962.41|1956.21|1964|1957.8|1961.33|1955.13|37
1654017460000|2022-05-31 17:17:40|1962.5|1956.3|1962.88|1956.68|1963.29|1957.09|1962.46|1956.26|40
1654017470000|2022-05-31 17:17:50|1962.74|1956.54|1963.08|1956.88|1963.13|1956.93|1962.53|1956.33|32
1654017480000|2022-05-31 17:18:00|1963.07|1956.87|1961.94|1955.74|1963.11|1956.91|1961.63|1955.43|38
1654017490000|2022-05-31 17:18:10|1961.65|1955.45|1962.29|1956.09|1962.48|1956.28|1961.32|1955.12|39
1654017500000|2022-05-31 17:18:20|1962.36|1956.16|1964.02|1957.82|1964.32|1958.12|1962.29|1956.09|39
1654017510000|2022-05-31 17:18:30|1964.03|1957.83|1965.99|1959.79|1966.09|1959.89|1963.99|1957.79|37
1654017520000|2022-05-31 17:18:40|1966.22|1960.02|1962.88|1956.68|1966.42|1960.22|1962.85|1956.65|37
1654017530000|2022-05-31 17:18:50|1962.89|1956.69|1962.57|1956.37|1963.07|1956.87|1962.22|1956.02|36
1654017540000|2022-05-31 17:19:00|1962.52|1956.32|1963.34|1957.14|1964.22|1958.02|1962.52|1956.32|38
1654017550000|2022-05-31 17:19:10|1963.3|1957.1|1963.39|1957.19|1964.15|1957.95|1963.21|1957.01|37
1654017560000|2022-05-31 17:19:20|1963.35|1957.15|1962.98|1956.78|1963.35|1957.15|1962.23|1956.03|37
1654017570000|2022-05-31 17:19:30|1963.07|1956.87|1962.72|1956.52|1963.15|1956.95|1962.23|1956.03|37
1654017580000|2022-05-31 17:19:40|1962.71|1956.51|1961.87|1955.67|1962.71|1956.51|1961.47|1955.27|37
1654017590000|2022-05-31 17:19:50|1961.88|1955.68|1962|1955.8|1962.12|1955.92|1961.44|1955.24|37
1654017600000|2022-05-31 17:20:00|1962.02|1955.82|1962.24|1956.04|1963.02|1956.82|1962.02|1955.82|35
1654017610000|2022-05-31 17:20:10|1962.33|1956.13|1961.71|1955.51|1962.46|1956.26|1961.18|1954.98|38
1654017620000|2022-05-31 17:20:20|1961.79|1955.59|1961.46|1955.26|1961.99|1955.79|1961.13|1954.93|32
1654017630000|2022-05-31 17:20:30|1961.39|1955.19|1961.6|1955.4|1962.3|1956.1|1961.39|1955.19|36
1654017640000|2022-05-31 17:20:40|1961.53|1955.33|1961.45|1955.25|1961.82|1955.62|1961.23|1955.03|34
1654017650000|2022-05-31 17:20:50|1961.47|1955.27|1961.17|1954.97|1961.53|1955.33|1960.95|1954.75|37
1654017660000|2022-05-31 17:21:00|1961.32|1955.12|1958.52|1952.32|1961.36|1955.16|1958.33|1952.13|38
1654017670000|2022-05-31 17:21:10|1958.64|1952.44|1959.08|1952.88|1959.25|1953.05|1958.19|1951.99|32
1654017680000|2022-05-31 17:21:20|1958.87|1952.67|1958.81|1952.61|1958.87|1952.67|1957.74|1951.54|37
1654017690000|2022-05-31 17:21:30|1958.72|1952.52|1958.98|1952.78|1959.22|1953.02|1958.27|1952.07|29
1654017700000|2022-05-31 17:21:40|1959.03|1952.83|1958.54|1952.34|1959.03|1952.83|1957.67|1951.47|30
1654017710000|2022-05-31 17:21:50|1958.41|1952.21|1959.06|1952.86|1959.14|1952.94|1958.26|1952.06|35
1654017720000|2022-05-31 17:22:00|1959.09|1952.89|1958.3|1952.1|1959.18|1952.98|1957.83|1951.63|33
1654017730000|2022-05-31 17:22:10|1958.44|1952.24|1958.88|1952.68|1958.89|1952.69|1958.27|1952.07|33
1654017740000|2022-05-31 17:22:20|1958.84|1952.64|1958.66|1952.46|1958.88|1952.68|1958.28|1952.08|30
1654017750000|2022-05-31 17:22:30|1958.37|1952.17|1958.37|1952.17|1958.85|1952.65|1958.26|1952.06|28
1654017760000|2022-05-31 17:22:40|1958.43|1952.23|1956.65|1950.45|1959.02|1952.82|1956.65|1950.45|33
1654017770000|2022-05-31 17:22:50|1956.45|1950.25|1955.6|1949.4|1956.46|1950.26|1955.52|1949.32|40
1654017780000|2022-05-31 17:23:00|1955.84|1949.64|1954.04|1947.84|1956.14|1949.94|1953.83|1947.63|40
1654017790000|2022-05-31 17:23:10|1953.93|1947.73|1953.43|1947.23|1953.99|1947.79|1953.33|1947.13|33
1654017800000|2022-05-31 17:23:20|1953.32|1947.12|1954.69|1948.49|1954.76|1948.56|1952.88|1946.68|36
1654017810000|2022-05-31 17:23:30|1954.54|1948.34|1955.81|1949.61|1956.52|1950.32|1954.46|1948.26|39
1654017820000|2022-05-31 17:23:40|1955.53|1949.33|1955|1948.8|1956.04|1949.84|1954.97|1948.77|35
1654017830000|2022-05-31 17:23:50|1955.13|1948.93|1954.94|1948.74|1955.3|1949.1|1954.78|1948.58|34
1654017840000|2022-05-31 17:24:00|1954.86|1948.66|1953.93|1947.73|1955.08|1948.88|1953.9|1947.7|39
1654017850000|2022-05-31 17:24:10|1953.76|1947.56|1954.7|1948.5|1954.7|1948.5|1953.56|1947.36|34
1654017860000|2022-05-31 17:24:20|1954.38|1948.18|1954.05|1947.85|1954.71|1948.51|1953.46|1947.26|34
1654017870000|2022-05-31 17:24:30|1953.99|1947.79|1954.27|1948.07|1954.35|1948.15|1953.91|1947.71|32
1654017880000|2022-05-31 17:24:40|1954.23|1948.03|1954.96|1948.76|1955.09|1948.89|1954.23|1948.03|34
1654017890000|2022-05-31 17:24:50|1954.91|1948.71|1954.3|1948.1|1955.45|1949.25|1954.03|1947.83|36
1654017900000|2022-05-31 17:25:00|1954.51|1948.31|1954.77|1948.57|1954.89|1948.69|1953.64|1947.44|37
1654017910000|2022-05-31 17:25:10|1954.85|1948.65|1956.49|1950.29|1956.53|1950.33|1954.85|1948.65|35
1654017920000|2022-05-31 17:25:20|1956.55|1950.35|1957.19|1950.99|1957.29|1951.09|1956.42|1950.22|37
1654017930000|2022-05-31 17:25:30|1957.16|1950.96|1957.03|1950.83|1957.65|1951.45|1956.83|1950.63|38
1654017940000|2022-05-31 17:25:40|1957.05|1950.85|1957.7|1951.5|1957.82|1951.62|1956.96|1950.76|36
1654017950000|2022-05-31 17:25:50|1957.77|1951.57|1958.5|1952.3|1958.81|1952.61|1957.62|1951.42|38
1654017960000|2022-05-31 17:26:00|1958.51|1952.31|1959.7|1953.5|1959.7|1953.5|1958.51|1952.31|36
1654017970000|2022-05-31 17:26:10|1959.71|1953.51|1960.37|1954.17|1960.42|1954.22|1959.44|1953.24|37
1654017980000|2022-05-31 17:26:20|1960.44|1954.24|1959.3|1953.1|1960.59|1954.39|1958.64|1952.44|34
1654017990000|2022-05-31 17:26:30|1959.23|1953.03|1959.01|1952.81|1959.28|1953.08|1958.5|1952.3|35
1654018000000|2022-05-31 17:26:40|1959.23|1953.03|1957.99|1951.79|1959.42|1953.22|1957.8|1951.6|29
1654018010000|2022-05-31 17:26:50|1958.03|1951.83|1959.14|1952.94|1959.14|1952.94|1957.9|1951.7|36
1654018020000|2022-05-31 17:27:00|1959.11|1952.91|1959.03|1952.83|1959.28|1953.08|1958.49|1952.29|36
1654018030000|2022-05-31 17:27:10|1958.99|1952.79|1958.89|1952.69|1958.99|1952.79|1958.38|1952.18|37
1654018040000|2022-05-31 17:27:20|1958.85|1952.65|1958.89|1952.69|1959.11|1952.91|1958.65|1952.45|33
1654018050000|2022-05-31 17:27:30|1958.91|1952.71|1958.78|1952.58|1958.94|1952.74|1958.77|1952.57|26
1654018060000|2022-05-31 17:27:40|1958.81|1952.61|1958.38|1952.18|1958.81|1952.61|1958.21|1952.01|29
1654018070000|2022-05-31 17:27:50|1958.28|1952.08|1957.54|1951.34|1958.38|1952.18|1957.42|1951.22|33
1654018080000|2022-05-31 17:28:00|1957.59|1951.39|1955.75|1949.55|1957.73|1951.53|1955.48|1949.28|31
1654018090000|2022-05-31 17:28:10|1955.68|1949.48|1955.92|1949.72|1956.03|1949.83|1955.51|1949.31|31
1654018100000|2022-05-31 17:28:20|1955.33|1949.13|1955.04|1948.84|1955.42|1949.22|1955|1948.8|32
1654018110000|2022-05-31 17:28:30|1955.13|1948.93|1954.37|1948.17|1955.13|1948.93|1954.15|1947.95|35
1654018120000|2022-05-31 17:28:40|1954.38|1948.18|1954.22|1948.02|1954.43|1948.23|1953.94|1947.74|33
1654018130000|2022-05-31 17:28:50|1954.27|1948.07|1954.49|1948.29|1954.63|1948.43|1953.89|1947.69|27
1654018140000|2022-05-31 17:29:00|1954.56|1948.36|1956.36|1950.16|1956.36|1950.16|1954.55|1948.35|32
1654018150000|2022-05-31 17:29:10|1956.38|1950.18|1955.69|1949.49|1957.11|1950.91|1955.69|1949.49|31
1654018160000|2022-05-31 17:29:20|1955.61|1949.41|1956.18|1949.98|1956.34|1950.14|1955.56|1949.36|35
1654018170000|2022-05-31 17:29:30|1956.2|1950|1956.52|1950.32|1956.52|1950.32|1956.2|1950|30
1654018180000|2022-05-31 17:29:40|1956.59|1950.39|1956.8|1950.6|1957.01|1950.81|1956.19|1949.99|32
1654018190000|2022-05-31 17:29:50|1956.84|1950.64|1957.83|1951.63|1958.27|1952.07|1956.84|1950.64|37
1654018200000|2022-05-31 17:30:00|1957.98|1951.78|1957.02|1950.82|1957.98|1951.78|1956.46|1950.26|36
1654018210000|2022-05-31 17:30:10|1957.06|1950.86|1956.39|1950.19|1957.27|1951.07|1956.39|1950.19|35
1654018220000|2022-05-31 17:30:20|1956.37|1950.17|1955.52|1949.32|1956.46|1950.26|1955.07|1948.87|36
1654018230000|2022-05-31 17:30:30|1955.34|1949.14|1955.11|1948.91|1955.5|1949.3|1954.9|1948.7|36
1654018240000|2022-05-31 17:30:40|1955.1|1948.9|1955.64|1949.44|1955.78|1949.58|1955.08|1948.88|34
1654018250000|2022-05-31 17:30:50|1955.62|1949.42|1956.53|1950.33|1956.64|1950.44|1955.46|1949.26|37
1654018260000|2022-05-31 17:31:00|1956.43|1950.23|1955.6|1949.4|1956.52|1950.32|1955.27|1949.07|31
1654018270000|2022-05-31 17:31:10|1955.53|1949.33|1956.23|1950.03|1956.26|1950.06|1955.11|1948.91|35
1654018280000|2022-05-31 17:31:20|1956.3|1950.1|1957.78|1951.58|1957.83|1951.63|1956.19|1949.99|36
1654018290000|2022-05-31 17:31:30|1957.67|1951.47|1957.27|1951.07|1957.74|1951.54|1957.12|1950.92|35
1654018300000|2022-05-31 17:31:40|1957.22|1951.02|1956.86|1950.66|1957.31|1951.11|1956.86|1950.66|26
1654018310000|2022-05-31 17:31:50|1956.8|1950.6|1955.9|1949.7|1956.8|1950.6|1955.61|1949.41|37
1654018320000|2022-05-31 17:32:00|1956.02|1949.82|1956.07|1949.87|1956.51|1950.31|1955.81|1949.61|37
1654018330000|2022-05-31 17:32:10|1956.06|1949.86|1957.02|1950.82|1957.18|1950.98|1955.77|1949.57|31
1654018340000|2022-05-31 17:32:20|1957.11|1950.91|1956.55|1950.35|1957.12|1950.92|1956.46|1950.26|31
1654018350000|2022-05-31 17:32:30|1956.53|1950.33|1957.22|1951.02|1957.22|1951.02|1956.35|1950.15|31
1654018360000|2022-05-31 17:32:40|1957.21|1951.01|1957.2|1951|1957.38|1951.18|1956.94|1950.74|34
1654018370000|2022-05-31 17:32:50|1957.17|1950.97|1957.22|1951.02|1957.31|1951.11|1956.98|1950.78|33
1654018380000|2022-05-31 17:33:00|1957.16|1950.96|1958.16|1951.96|1958.16|1951.96|1957.11|1950.91|30
1654018390000|2022-05-31 17:33:10|1958.37|1952.17|1959.34|1953.14|1959.56|1953.36|1958.37|1952.17|38
1654018400000|2022-05-31 17:33:20|1959.43|1953.23|1960.04|1953.84|1960.05|1953.85|1959.43|1953.23|36
1654018410000|2022-05-31 17:33:30|1960.06|1953.86|1960.67|1954.47|1960.72|1954.52|1959.81|1953.61|32
1654018420000|2022-05-31 17:33:40|1960.42|1954.22|1959.85|1953.65|1960.53|1954.33|1959.56|1953.36|35
1654018430000|2022-05-31 17:33:50|1959.86|1953.66|1959.94|1953.74|1960.31|1954.11|1959.53|1953.33|37
1654018440000|2022-05-31 17:34:00|1960.09|1953.89|1962.16|1955.96|1962.31|1956.11|1960.09|1953.89|32
1654018450000|2022-05-31 17:34:10|1962.14|1955.94|1961.18|1954.98|1962.14|1955.94|1960.59|1954.39|37
1654018460000|2022-05-31 17:34:20|1960.87|1954.67|1960.33|1954.13|1960.87|1954.67|1960.18|1953.98|36
1654018470000|2022-05-31 17:34:30|1960.31|1954.11|1960.26|1954.06|1960.73|1954.53|1960.25|1954.05|29
1654018480000|2022-05-31 17:34:40|1960.35|1954.15|1959.39|1953.19|1960.53|1954.33|1958.62|1952.42|36
1654018490000|2022-05-31 17:34:50|1959.24|1953.04|1960.9|1954.7|1960.92|1954.72|1959.24|1953.04|33
1654018500000|2022-05-31 17:35:00|1960.87|1954.67|1960.93|1954.73|1960.94|1954.74|1960.23|1954.03|37
1654018510000|2022-05-31 17:35:10|1960.95|1954.75|1961.33|1955.13|1961.49|1955.29|1960.88|1954.68|37
1654018520000|2022-05-31 17:35:20|1961.2|1955|1961.16|1954.96|1961.54|1955.34|1960.23|1954.03|37
1654018530000|2022-05-31 17:35:30|1961.17|1954.97|1959.5|1953.3|1961.5|1955.3|1959.5|1953.3|35
1654018540000|2022-05-31 17:35:40|1959.56|1953.36|1959.88|1953.68|1959.89|1953.69|1959.46|1953.26|35
1654018550000|2022-05-31 17:35:50|1959.92|1953.72|1960.1|1953.9|1960.44|1954.24|1959.53|1953.33|33
1654018560000|2022-05-31 17:36:00|1960.14|1953.94|1959.03|1952.83|1960.22|1954.02|1958.89|1952.69|35
1654018570000|2022-05-31 17:36:10|1959.08|1952.88|1960.24|1954.04|1960.38|1954.18|1959.08|1952.88|38
1654018580000|2022-05-31 17:36:20|1960.08|1953.88|1960.35|1954.15|1960.39|1954.19|1960.05|1953.85|33
1654018590000|2022-05-31 17:36:30|1960.34|1954.14|1959.75|1953.55|1960.42|1954.22|1959.75|1953.55|36
1654018600000|2022-05-31 17:36:40|1959.43|1953.23|1959.72|1953.52|1959.72|1953.52|1959.29|1953.09|32
1654018610000|2022-05-31 17:36:50|1959.73|1953.53|1960.09|1953.89|1960.09|1953.89|1959.38|1953.18|31
1654018620000|2022-05-31 17:37:00|1960.16|1953.96|1959.08|1952.88|1960.66|1954.46|1959.08|1952.88|36
1654018630000|2022-05-31 17:37:10|1959.12|1952.92|1958.89|1952.69|1959.12|1952.92|1958.45|1952.25|33
1654018640000|2022-05-31 17:37:20|1958.84|1952.64|1958.41|1952.21|1958.89|1952.69|1958.29|1952.09|33
1654018650000|2022-05-31 17:37:30|1958.4|1952.2|1958.53|1952.33|1958.62|1952.42|1958.24|1952.04|25
1654018660000|2022-05-31 17:37:40|1958.54|1952.34|1958.45|1952.25|1959.16|1952.96|1958.45|1952.25|31
1654018670000|2022-05-31 17:37:50|1958.47|1952.27|1957.66|1951.46|1958.47|1952.27|1957.66|1951.46|32
1654018680000|2022-05-31 17:38:00|1957.51|1951.31|1955.7|1949.5|1957.77|1951.57|1955.47|1949.27|34
1654018690000|2022-05-31 17:38:10|1955.75|1949.55|1954.98|1948.78|1955.75|1949.55|1954.89|1948.69|33
1654018700000|2022-05-31 17:38:20|1954.75|1948.55|1954.53|1948.33|1954.77|1948.57|1954.09|1947.89|33
1654018710000|2022-05-31 17:38:30|1954.44|1948.24|1955.54|1949.34|1955.54|1949.34|1954.44|1948.24|34
1654018720000|2022-05-31 17:38:40|1955.52|1949.32|1956.44|1950.24|1956.66|1950.46|1955.52|1949.32|32
1654018730000|2022-05-31 17:38:50|1956.41|1950.21|1957.09|1950.89|1957.14|1950.94|1956.38|1950.18|35
1654018740000|2022-05-31 17:39:00|1957.03|1950.83|1956.88|1950.68|1957.04|1950.84|1956.37|1950.17|36
1654018750000|2022-05-31 17:39:10|1956.83|1950.63|1957.06|1950.86|1957.74|1951.54|1956.27|1950.07|40
1654018760000|2022-05-31 17:39:20|1957.01|1950.81|1956.23|1950.03|1957.05|1950.85|1956.18|1949.98|33
1654018770000|2022-05-31 17:39:30|1956.41|1950.21|1955.98|1949.78|1956.41|1950.21|1955.72|1949.52|32
1654018780000|2022-05-31 17:39:40|1955.99|1949.79|1955.7|1949.5|1956.04|1949.84|1955.7|1949.5|30
1654018790000|2022-05-31 17:39:50|1955.82|1949.62|1956.7|1950.5|1956.7|1950.5|1955.74|1949.54|27
1654018800000|2022-05-31 17:40:00|1956.71|1950.51|1955.68|1949.48|1956.74|1950.54|1955.61|1949.41|31
1654018810000|2022-05-31 17:40:10|1955.7|1949.5|1955.62|1949.42|1955.8|1949.6|1955.36|1949.16|27
1654018820000|2022-05-31 17:40:20|1955.58|1949.38|1955.68|1949.48|1955.72|1949.52|1955.5|1949.3|25
1654018830000|2022-05-31 17:40:30|1955.67|1949.47|1955.44|1949.24|1955.77|1949.57|1955.22|1949.02|35
1654018840000|2022-05-31 17:40:40|1955.41|1949.21|1956.03|1949.83|1956.03|1949.83|1955.41|1949.21|29
1654018850000|2022-05-31 17:40:50|1956.15|1949.95|1956.8|1950.6|1956.89|1950.69|1956.15|1949.95|33
1654018860000|2022-05-31 17:41:00|1956.82|1950.62|1958.63|1952.43|1958.63|1952.43|1956.73|1950.53|36
1654018870000|2022-05-31 17:41:10|1958.92|1952.72|1959.42|1953.22|1959.63|1953.43|1958.6|1952.4|34
1654018880000|2022-05-31 17:41:20|1959.53|1953.33|1959.67|1953.47|1959.78|1953.58|1959.35|1953.15|29
1654018890000|2022-05-31 17:41:30|1959.66|1953.46|1958.24|1952.04|1959.75|1953.55|1957.79|1951.59|37
1654018900000|2022-05-31 17:41:40|1957.94|1951.74|1956.41|1950.21|1958.13|1951.93|1956.41|1950.21|35
1654018910000|2022-05-31 17:41:50|1956.49|1950.29|1957.14|1950.94|1957.28|1951.08|1956.44|1950.24|32
1654018920000|2022-05-31 17:42:00|1957.16|1950.96|1957.95|1951.75|1957.95|1951.75|1956.82|1950.62|34
1654018930000|2022-05-31 17:42:10|1958.04|1951.84|1958.39|1952.19|1958.75|1952.55|1958.04|1951.84|32
1654018940000|2022-05-31 17:42:20|1958.33|1952.13|1959.01|1952.81|1959.01|1952.81|1958.33|1952.13|34
1654018950000|2022-05-31 17:42:30|1958.98|1952.78|1957.87|1951.67|1959.06|1952.86|1957.86|1951.66|36
1654018960000|2022-05-31 17:42:40|1957.98|1951.78|1957.37|1951.17|1958.07|1951.87|1957.36|1951.16|34
1654018970000|2022-05-31 17:42:50|1957.36|1951.16|1957.89|1951.69|1957.91|1951.71|1957.14|1950.94|28
1654018980000|2022-05-31 17:43:00|1957.87|1951.67|1958.66|1952.46|1958.84|1952.64|1957.25|1951.05|35
1654018990000|2022-05-31 17:43:10|1958.68|1952.48|1957.86|1951.66|1958.72|1952.52|1957.66|1951.46|36
1654019000000|2022-05-31 17:43:20|1957.82|1951.62|1957.29|1951.09|1957.82|1951.62|1957.29|1951.09|34
1654019010000|2022-05-31 17:43:30|1957.28|1951.08|1957.22|1951.02|1957.44|1951.24|1957.17|1950.97|26
1654019020000|2022-05-31 17:43:40|1957.2|1951|1957.62|1951.42|1957.79|1951.59|1957.15|1950.95|33
1654019030000|2022-05-31 17:43:50|1957.6|1951.4|1957.32|1951.12|1957.86|1951.66|1957.32|1951.12|31
1654019040000|2022-05-31 17:44:00|1957.31|1951.11|1957.84|1951.64|1957.98|1951.78|1957.18|1950.98|31
1654019050000|2022-05-31 17:44:10|1957.82|1951.62|1958.59|1952.39|1958.66|1952.46|1957.82|1951.62|25
1654019060000|2022-05-31 17:44:20|1958.56|1952.36|1959.44|1953.24|1959.47|1953.27|1958.46|1952.26|30
1654019070000|2022-05-31 17:44:30|1959.47|1953.27|1959.37|1953.17|1959.47|1953.27|1959.3|1953.1|29
1654019080000|2022-05-31 17:44:40|1959.36|1953.16|1959.34|1953.14|1959.41|1953.21|1959.32|1953.12|26
1654019090000|2022-05-31 17:44:50|1959.36|1953.16|1959.44|1953.24|1959.48|1953.28|1959.02|1952.82|30
1654019100000|2022-05-31 17:45:00|1959.37|1953.17|1959.48|1953.28|1959.55|1953.35|1959.09|1952.89|32
1654019110000|2022-05-31 17:45:10|1959.63|1953.43|1960.3|1954.1|1960.6|1954.4|1959.63|1953.43|36
1654019120000|2022-05-31 17:45:20|1960.38|1954.18|1959.9|1953.7|1960.47|1954.27|1959.72|1953.52|32
1654019130000|2022-05-31 17:45:30|1960|1953.8|1958.88|1952.68|1960.1|1953.9|1958.87|1952.67|28
1654019140000|2022-05-31 17:45:40|1958.89|1952.69|1959.5|1953.3|1959.62|1953.42|1958.86|1952.66|36
1654019150000|2022-05-31 17:45:50|1959.49|1953.29|1960.28|1954.08|1960.29|1954.09|1959.49|1953.29|36
1654019160000|2022-05-31 17:46:00|1960.29|1954.09|1960.2|1954|1960.72|1954.52|1959.97|1953.77|36
1654019170000|2022-05-31 17:46:10|1960.22|1954.02|1959.99|1953.79|1960.22|1954.02|1959.57|1953.37|33
1654019180000|2022-05-31 17:46:20|1959.69|1953.49|1960.06|1953.86|1960.14|1953.94|1959.56|1953.36|34
1654019190000|2022-05-31 17:46:30|1960.07|1953.87|1960.04|1953.84|1960.77|1954.57|1960.02|1953.82|34
1654019200000|2022-05-31 17:46:40|1960.15|1953.95|1960.63|1954.43|1960.74|1954.54|1959.91|1953.71|36
1654019210000|2022-05-31 17:46:50|1960.64|1954.44|1961.14|1954.94|1961.36|1955.16|1960.59|1954.39|34
1654019220000|2022-05-31 17:47:00|1961.12|1954.92|1961.21|1955.01|1961.22|1955.02|1960.81|1954.61|35
1654019230000|2022-05-31 17:47:10|1961.22|1955.02|1963.2|1957|1963.2|1957|1961.22|1955.02|38
1654019240000|2022-05-31 17:47:20|1963.03|1956.83|1963.53|1957.33|1963.59|1957.39|1962.92|1956.72|35
1654019250000|2022-05-31 17:47:30|1963.61|1957.41|1964.16|1957.96|1964.16|1957.96|1963.01|1956.81|37
1654019260000|2022-05-31 17:47:40|1964.13|1957.93|1963.04|1956.84|1964.39|1958.19|1962.82|1956.62|36
1654019270000|2022-05-31 17:47:50|1963.05|1956.85|1963.36|1957.16|1963.79|1957.59|1963.05|1956.85|35
1654019280000|2022-05-31 17:48:00|1963.31|1957.11|1961.87|1955.67|1963.46|1957.26|1961.81|1955.61|38
1654019290000|2022-05-31 17:48:10|1961.9|1955.7|1961.69|1955.49|1962.39|1956.19|1961.53|1955.33|34
1654019300000|2022-05-31 17:48:20|1961.65|1955.45|1961.95|1955.75|1962.04|1955.84|1961.49|1955.29|35
1654019310000|2022-05-31 17:48:30|1961.98|1955.78|1961.02|1954.82|1961.98|1955.78|1960.97|1954.77|31
1654019320000|2022-05-31 17:48:40|1960.99|1954.79|1960.96|1954.76|1961.24|1955.04|1960.91|1954.71|34
1654019330000|2022-05-31 17:48:50|1960.95|1954.75|1961.67|1955.47|1961.67|1955.47|1960.9|1954.7|30
1654019340000|2022-05-31 17:49:00|1961.7|1955.5|1961.38|1955.18|1961.81|1955.61|1961.37|1955.17|21
1654019350000|2022-05-31 17:49:10|1961.45|1955.25|1961.78|1955.58|1961.81|1955.61|1961.45|1955.25|36
1654019360000|2022-05-31 17:49:20|1961.85|1955.65|1961.74|1955.54|1961.85|1955.65|1961.55|1955.35|34
1654019370000|2022-05-31 17:49:30|1961.75|1955.55|1961.79|1955.59|1961.96|1955.76|1961.72|1955.52|30
1654019380000|2022-05-31 17:49:40|1961.77|1955.57|1961.7|1955.5|1961.83|1955.63|1961.66|1955.46|35
1654019390000|2022-05-31 17:49:50|1961.67|1955.47|1960.94|1954.74|1961.76|1955.56|1960.94|1954.74|30
1654019400000|2022-05-31 17:50:00|1960.98|1954.78|1960.65|1954.45|1960.98|1954.78|1960.61|1954.41|29
1654019410000|2022-05-31 17:50:10|1960.66|1954.46|1960.76|1954.56|1961.02|1954.82|1960.63|1954.43|37
1654019420000|2022-05-31 17:50:20|1960.68|1954.48|1960.28|1954.08|1960.84|1954.64|1960.14|1953.94|38
1654019430000|2022-05-31 17:50:30|1960.41|1954.21|1962.23|1956.03|1962.49|1956.29|1960.4|1954.2|32
1654019440000|2022-05-31 17:50:40|1962.24|1956.04|1963|1956.8|1963|1956.8|1962.09|1955.89|35
1654019450000|2022-05-31 17:50:50|1963.29|1957.09|1965.99|1959.79|1965.99|1959.79|1963.27|1957.07|36
1654019460000|2022-05-31 17:51:00|1965.89|1959.69|1964.6|1958.4|1965.89|1959.69|1964.22|1958.02|39
1654019470000|2022-05-31 17:51:10|1964.78|1958.58|1964.44|1958.24|1965.16|1958.96|1964.44|1958.24|31
1654019480000|2022-05-31 17:51:20|1964.39|1958.19|1964.49|1958.29|1964.6|1958.4|1964.23|1958.03|34
1654019490000|2022-05-31 17:51:30|1964.54|1958.34|1965.18|1958.98|1965.23|1959.03|1964.47|1958.27|34
1654019500000|2022-05-31 17:51:40|1965.13|1958.93|1965.47|1959.27|1965.59|1959.39|1964.75|1958.55|35
1654019510000|2022-05-31 17:51:50|1965.52|1959.32|1965.75|1959.55|1965.95|1959.75|1965.52|1959.32|36
1654019520000|2022-05-31 17:52:00|1965.74|1959.54|1964.94|1958.74|1965.74|1959.54|1964.88|1958.68|37
1654019530000|2022-05-31 17:52:10|1964.96|1958.76|1963.61|1957.41|1964.96|1958.76|1963.33|1957.13|31
1654019540000|2022-05-31 17:52:20|1963.59|1957.39|1964.31|1958.11|1964.4|1958.2|1963.59|1957.39|35
1654019550000|2022-05-31 17:52:30|1964.33|1958.13|1965.24|1959.04|1965.31|1959.11|1964.33|1958.13|35
1654019560000|2022-05-31 17:52:40|1965.25|1959.05|1967.76|1961.56|1967.78|1961.58|1964.95|1958.75|35
1654019570000|2022-05-31 17:52:50|1967.77|1961.57|1967.95|1961.75|1968.27|1962.07|1967.75|1961.55|27
1654019580000|2022-05-31 17:53:00|1967.71|1961.51|1966.32|1960.12|1967.71|1961.51|1966.3|1960.1|35
1654019590000|2022-05-31 17:53:10|1966.58|1960.38|1966.81|1960.61|1966.86|1960.66|1966.37|1960.17|35
1654019600000|2022-05-31 17:53:20|1966.85|1960.65|1966.28|1960.08|1966.85|1960.65|1966.12|1959.92|27
1654019610000|2022-05-31 17:53:30|1966.3|1960.1|1966.18|1959.98|1966.7|1960.5|1966.12|1959.92|31
1654019620000|2022-05-31 17:53:40|1966.2|1960|1966.07|1959.87|1966.26|1960.06|1966.03|1959.83|30
1654019630000|2022-05-31 17:53:50|1966.03|1959.83|1966.03|1959.83|1966.1|1959.9|1965.95|1959.75|30
1654019640000|2022-05-31 17:54:00|1966.04|1959.84|1966.06|1959.86|1966.19|1959.99|1965.87|1959.67|28
1654019650000|2022-05-31 17:54:10|1966.08|1959.88|1966.02|1959.82|1966.15|1959.95|1965.7|1959.5|27
1654019660000|2022-05-31 17:54:20|1966.03|1959.83|1965.95|1959.75|1966.2|1960|1965.83|1959.63|24
1654019670000|2022-05-31 17:54:30|1965.9|1959.7|1965.76|1959.56|1966.05|1959.85|1965.58|1959.38|30
1654019680000|2022-05-31 17:54:40|1965.74|1959.54|1965.61|1959.41|1965.83|1959.63|1965.25|1959.05|33
1654019690000|2022-05-31 17:54:50|1965.51|1959.31|1964.93|1958.73|1965.56|1959.36|1964.77|1958.57|34
1654019700000|2022-05-31 17:55:00|1964.97|1958.77|1964.87|1958.67|1965.05|1958.85|1964.81|1958.61|33
1654019710000|2022-05-31 17:55:10|1964.88|1958.68|1965.96|1959.76|1965.96|1959.76|1964.82|1958.62|27
1654019720000|2022-05-31 17:55:20|1965.92|1959.72|1965.82|1959.62|1965.96|1959.76|1965.68|1959.48|25
1654019730000|2022-05-31 17:55:30|1965.78|1959.58|1965.01|1958.81|1965.88|1959.68|1965.01|1958.81|35
1654019740000|2022-05-31 17:55:40|1964.98|1958.78|1965.85|1959.65|1965.85|1959.65|1964.98|1958.78|24
1654019750000|2022-05-31 17:55:50|1965.81|1959.61|1966.24|1960.04|1966.24|1960.04|1965.47|1959.27|27
1654019760000|2022-05-31 17:56:00|1966.34|1960.14|1967.4|1961.2|1967.68|1961.48|1966.34|1960.14|35
1654019770000|2022-05-31 17:56:10|1967.45|1961.25|1970.12|1963.92|1970.39|1964.19|1967.45|1961.25|38
1654019780000|2022-05-31 17:56:20|1970.01|1963.81|1968.26|1962.06|1970.01|1963.81|1968.01|1961.81|38
1654019790000|2022-05-31 17:56:30|1968.21|1962.01|1968.52|1962.32|1968.63|1962.43|1967.82|1961.62|35
1654019800000|2022-05-31 17:56:40|1968.61|1962.41|1967.48|1961.28|1968.61|1962.41|1967.47|1961.27|34
1654019810000|2022-05-31 17:56:50|1967.46|1961.26|1967.51|1961.31|1967.91|1961.71|1967.41|1961.21|33
1654019820000|2022-05-31 17:57:00|1967.69|1961.49|1967.16|1960.96|1968.59|1962.39|1967.16|1960.96|38
1654019830000|2022-05-31 17:57:10|1967.14|1960.94|1966.35|1960.15|1967.16|1960.96|1966.16|1959.96|31
1654019840000|2022-05-31 17:57:20|1966.09|1959.89|1965.22|1959.02|1966.39|1960.19|1965.07|1958.87|18
1654019850000|2022-05-31 17:57:30|1965.23|1959.03|1965.08|1958.88|1965.63|1959.43|1964.72|1958.52|34
1654019860000|2022-05-31 17:57:40|1965.36|1959.16|1965.93|1959.73|1965.93|1959.73|1965.18|1958.98|31
1654019870000|2022-05-31 17:57:50|1965.95|1959.75|1965.87|1959.67|1965.97|1959.77|1965.35|1959.15|31
1654019880000|2022-05-31 17:58:00|1965.8|1959.6|1966.5|1960.3|1966.61|1960.41|1965.75|1959.55|34
1654019890000|2022-05-31 17:58:10|1966.45|1960.25|1966.68|1960.48|1967|1960.8|1966.17|1959.97|37
1654019900000|2022-05-31 17:58:20|1966.67|1960.47|1967.22|1961.02|1967.22|1961.02|1966.58|1960.38|28
1654019910000|2022-05-31 17:58:30|1967.23|1961.03|1967.61|1961.41|1967.61|1961.41|1967.19|1960.99|25
1654019920000|2022-05-31 17:58:40|1967.62|1961.42|1967.51|1961.31|1967.72|1961.52|1967.39|1961.19|29
1654019930000|2022-05-31 17:58:50|1967.54|1961.34|1967.51|1961.31|1967.76|1961.56|1967.4|1961.2|28
1654019940000|2022-05-31 17:59:00|1967.48|1961.28|1967.7|1961.5|1968.15|1961.95|1967.34|1961.14|30
1654019950000|2022-05-31 17:59:10|1967.64|1961.44|1967.57|1961.37|1967.75|1961.55|1967.33|1961.13|35
1654019960000|2022-05-31 17:59:20|1967.38|1961.18|1970.04|1963.84|1970.04|1963.84|1967.38|1961.18|34
1654019970000|2022-05-31 17:59:30|1970.03|1963.83|1969.14|1962.94|1970.16|1963.96|1968.98|1962.78|35
1654019980000|2022-05-31 17:59:40|1969.15|1962.95|1969.73|1963.53|1969.8|1963.6|1968.9|1962.7|37
1654019990000|2022-05-31 17:59:50|1969.72|1963.52|1968.85|1962.65|1969.73|1963.53|1968.85|1962.65|32
1654020000000|2022-05-31 18:00:00|1968.8|1962.6|1967.08|1960.88|1968.8|1962.6|1966.28|1960.08|39
1654020010000|2022-05-31 18:00:10|1967.16|1960.96|1969.26|1963.06|1969.26|1963.06|1967.07|1960.87|37
1654020020000|2022-05-31 18:00:20|1969.28|1963.08|1970.3|1964.1|1970.67|1964.47|1968.68|1962.48|39
1654020030000|2022-05-31 18:00:30|1970.49|1964.29|1970.18|1963.98|1970.61|1964.41|1969.98|1963.78|36
1654020040000|2022-05-31 18:00:40|1970.17|1963.97|1970.46|1964.26|1970.46|1964.26|1970.16|1963.96|35
1654020050000|2022-05-31 18:00:50|1970.45|1964.25|1970.37|1964.17|1970.65|1964.45|1970.33|1964.13|34
1654020060000|2022-05-31 18:01:00|1970.42|1964.22|1970.05|1963.85|1970.49|1964.29|1969.34|1963.14|38
1654020070000|2022-05-31 18:01:10|1969.74|1963.54|1970.69|1964.49|1971.35|1965.15|1969.72|1963.52|30
1654020080000|2022-05-31 18:01:20|1970.85|1964.65|1970.82|1964.62|1971.08|1964.88|1970.68|1964.48|39
1654020090000|2022-05-31 18:01:30|1970.81|1964.61|1970.23|1964.03|1970.81|1964.61|1970.13|1963.93|36
1654020100000|2022-05-31 18:01:40|1970.21|1964.01|1970.64|1964.44|1970.8|1964.6|1970.19|1963.99|32
1654020110000|2022-05-31 18:01:50|1970.67|1964.47|1972.36|1966.16|1972.36|1966.16|1970.61|1964.41|33
1654020120000|2022-05-31 18:02:00|1972.35|1966.15|1971.02|1964.82|1972.38|1966.18|1970.92|1964.72|37
1654020130000|2022-05-31 18:02:10|1971.01|1964.81|1971.29|1965.09|1971.3|1965.1|1970.78|1964.58|30
1654020140000|2022-05-31 18:02:20|1971.28|1965.08|1971.33|1965.13|1971.6|1965.4|1971.19|1964.99|30
1654020150000|2022-05-31 18:02:30|1971.34|1965.14|1971.59|1965.39|1971.66|1965.46|1971.19|1964.99|23
1654020160000|2022-05-31 18:02:40|1971.63|1965.43|1971.74|1965.54|1972.04|1965.84|1971.61|1965.41|28
1654020170000|2022-05-31 18:02:50|1971.71|1965.51|1970.72|1964.52|1971.71|1965.51|1970.59|1964.39|35
1654020180000|2022-05-31 18:03:00|1970.65|1964.45|1968.99|1962.79|1970.81|1964.61|1968.98|1962.78|34
1654020190000|2022-05-31 18:03:10|1969|1962.8|1968.99|1962.79|1969.33|1963.13|1968.85|1962.65|33
1654020200000|2022-05-31 18:03:20|1969.14|1962.94|1969.93|1963.73|1969.96|1963.76|1969.13|1962.93|38
1654020210000|2022-05-31 18:03:30|1969.95|1963.75|1969.93|1963.73|1969.97|1963.77|1969.86|1963.66|18
1654020220000|2022-05-31 18:03:40|1969.92|1963.72|1969.81|1963.61|1969.92|1963.72|1969.77|1963.57|27
1654020230000|2022-05-31 18:03:50|1969.8|1963.6|1969.5|1963.3|1969.87|1963.67|1969.5|1963.3|28
1654020240000|2022-05-31 18:04:00|1969.72|1963.52|1969|1962.8|1969.82|1963.62|1968.87|1962.67|30
1654020250000|2022-05-31 18:04:10|1968.72|1962.52|1969.4|1963.2|1969.69|1963.49|1968.49|1962.29|32
1654020260000|2022-05-31 18:04:20|1969.35|1963.15|1969.65|1963.45|1969.73|1963.53|1969.28|1963.08|32
1654020270000|2022-05-31 18:04:30|1969.69|1963.49|1969.69|1963.49|1969.81|1963.61|1969.15|1962.95|30
1654020280000|2022-05-31 18:04:40|1969.7|1963.5|1969.67|1963.47|1969.88|1963.68|1969.59|1963.39|32
1654020290000|2022-05-31 18:04:50|1969.65|1963.45|1969.26|1963.06|1969.68|1963.48|1969.26|1963.06|33
1654020300000|2022-05-31 18:05:00|1969.32|1963.12|1967.74|1961.54|1969.32|1963.12|1967.6|1961.4|36
1654020310000|2022-05-31 18:05:10|1967.8|1961.6|1966.15|1959.95|1967.88|1961.68|1965.88|1959.68|37
1654020320000|2022-05-31 18:05:20|1966.18|1959.98|1966.15|1959.95|1966.4|1960.2|1965.7|1959.5|37
1654020330000|2022-05-31 18:05:30|1966.23|1960.03|1965.59|1959.39|1966.23|1960.03|1965.57|1959.37|30
1654020340000|2022-05-31 18:05:40|1965.57|1959.37|1966.51|1960.31|1966.51|1960.31|1965.23|1959.03|29
1654020350000|2022-05-31 18:05:50|1966.48|1960.28|1966.39|1960.19|1966.55|1960.35|1966.28|1960.08|32
1654020360000|2022-05-31 18:06:00|1966.36|1960.16|1966.41|1960.21|1967.4|1961.2|1966.35|1960.15|34
1654020370000|2022-05-31 18:06:10|1966.42|1960.22|1966.87|1960.67|1967.24|1961.04|1966.42|1960.22|34
1654020380000|2022-05-31 18:06:20|1966.82|1960.62|1967.59|1961.39|1967.7|1961.5|1966.78|1960.58|34
1654020390000|2022-05-31 18:06:30|1967.35|1961.15|1967.01|1960.81|1967.79|1961.59|1967.01|1960.81|35
1654020400000|2022-05-31 18:06:40|1966.93|1960.73|1966.9|1960.7|1967.21|1961.01|1966.63|1960.43|34
1654020410000|2022-05-31 18:06:50|1966.82|1960.62|1966.45|1960.25|1966.82|1960.62|1966.35|1960.15|28
1654020420000|2022-05-31 18:07:00|1966.63|1960.43|1966.98|1960.78|1967.03|1960.83|1966.27|1960.07|37
1654020430000|2022-05-31 18:07:10|1966.99|1960.79|1966.75|1960.55|1967.33|1961.13|1966.68|1960.48|34
1654020440000|2022-05-31 18:07:20|1966.76|1960.56|1967.01|1960.81|1967.1|1960.9|1966.03|1959.83|34
1654020450000|2022-05-31 18:07:30|1966.96|1960.76|1967.53|1961.33|1967.62|1961.42|1966.92|1960.72|32
1654020460000|2022-05-31 18:07:40|1967.52|1961.32|1967.92|1961.72|1967.93|1961.73|1967.41|1961.21|27
1654020470000|2022-05-31 18:07:50|1967.9|1961.7|1968.49|1962.29|1968.55|1962.35|1967.72|1961.52|27
1654020480000|2022-05-31 18:08:00|1968.6|1962.4|1968.34|1962.14|1968.75|1962.55|1968.04|1961.84|28
1654020490000|2022-05-31 18:08:10|1968.32|1962.12|1967.94|1961.74|1968.35|1962.15|1967.74|1961.54|32
1654020500000|2022-05-31 18:08:20|1967.99|1961.79|1966.72|1960.52|1968.02|1961.82|1966.6|1960.4|36
1654020510000|2022-05-31 18:08:30|1966.73|1960.53|1968.03|1961.83|1968.17|1961.97|1966.72|1960.52|33
1654020520000|2022-05-31 18:08:40|1968.14|1961.94|1968.09|1961.89|1968.32|1962.12|1967.96|1961.76|29
1654020530000|2022-05-31 18:08:50|1968.17|1961.97|1968.64|1962.44|1968.67|1962.47|1968.05|1961.85|31
1654020540000|2022-05-31 18:09:00|1968.63|1962.43|1969.37|1963.17|1969.38|1963.18|1968.49|1962.29|29
1654020550000|2022-05-31 18:09:10|1969.32|1963.12|1969.46|1963.26|1969.55|1963.35|1968.62|1962.42|39
1654020560000|2022-05-31 18:09:20|1969.38|1963.18|1970.06|1963.86|1970.21|1964.01|1969.2|1963|36
1654020570000|2022-05-31 18:09:30|1969.94|1963.74|1971.36|1965.16|1971.58|1965.38|1969.77|1963.57|38
1654020580000|2022-05-31 18:09:40|1971.11|1964.91|1970.06|1963.86|1971.29|1965.09|1970|1963.8|36
1654020590000|2022-05-31 18:09:50|1970.1|1963.9|1970.11|1963.91|1970.23|1964.03|1970.01|1963.81|36
1654020600000|2022-05-31 18:10:00|1970.08|1963.88|1970.79|1964.59|1970.98|1964.78|1969.8|1963.6|39
1654020610000|2022-05-31 18:10:10|1970.9|1964.7|1970.07|1963.87|1970.93|1964.73|1970.07|1963.87|35
1654020620000|2022-05-31 18:10:20|1970.08|1963.88|1970.09|1963.89|1970.25|1964.05|1969.9|1963.7|34
1654020630000|2022-05-31 18:10:30|1970.07|1963.87|1970|1963.8|1970.22|1964.02|1970|1963.8|34
1654020640000|2022-05-31 18:10:40|1970.05|1963.85|1970.78|1964.58|1970.78|1964.58|1970|1963.8|35
1654020650000|2022-05-31 18:10:50|1970.88|1964.68|1969.64|1963.44|1970.88|1964.68|1969.64|1963.44|36
1654020660000|2022-05-31 18:11:00|1969.69|1963.49|1970.28|1964.08|1970.28|1964.08|1969.48|1963.28|38
1654020670000|2022-05-31 18:11:10|1970.27|1964.07|1970.07|1963.87|1970.95|1964.75|1969.92|1963.72|34
1654020680000|2022-05-31 18:11:20|1969.87|1963.67|1969.61|1963.41|1969.96|1963.76|1968.9|1962.7|38
1654020690000|2022-05-31 18:11:30|1969.59|1963.39|1969.88|1963.68|1969.94|1963.74|1969.42|1963.22|37
1654020700000|2022-05-31 18:11:40|1969.93|1963.73|1970.16|1963.96|1970.56|1964.36|1969.76|1963.56|36
1654020710000|2022-05-31 18:11:50|1970.15|1963.95|1969.5|1963.3|1970.21|1964.01|1969.41|1963.21|33
1654020720000|2022-05-31 18:12:00|1969.53|1963.33|1969.91|1963.71|1970.07|1963.87|1969.27|1963.07|30
1654020730000|2022-05-31 18:12:10|1969.77|1963.57|1970.08|1963.88|1970.1|1963.9|1969.59|1963.39|36
1654020740000|2022-05-31 18:12:20|1970.07|1963.87|1969.82|1963.62|1970.07|1963.87|1969.78|1963.58|30
1654020750000|2022-05-31 18:12:30|1969.8|1963.6|1968.75|1962.55|1969.83|1963.63|1968.62|1962.42|37
1654020760000|2022-05-31 18:12:40|1968.74|1962.54|1968.6|1962.4|1968.88|1962.68|1968.24|1962.04|31
1654020770000|2022-05-31 18:12:50|1968.67|1962.47|1970.03|1963.83|1970.16|1963.96|1968.53|1962.33|36
1654020780000|2022-05-31 18:13:00|1969.91|1963.71|1968.59|1962.39|1969.91|1963.71|1968.59|1962.39|38
1654020790000|2022-05-31 18:13:10|1968.46|1962.26|1967.98|1961.78|1968.65|1962.45|1967.98|1961.78|25
1654020800000|2022-05-31 18:13:20|1968|1961.8|1967.28|1961.08|1968.03|1961.83|1967.28|1961.08|22
1654020810000|2022-05-31 18:13:30|1967.27|1961.07|1967.49|1961.29|1967.72|1961.52|1967.13|1960.93|34
1654020820000|2022-05-31 18:13:40|1967.45|1961.25|1967.43|1961.23|1967.93|1961.73|1967.26|1961.06|33
1654020830000|2022-05-31 18:13:50|1967.38|1961.18|1967.21|1961.01|1967.49|1961.29|1967.06|1960.86|25
1654020840000|2022-05-31 18:14:00|1967.28|1961.08|1967.07|1960.87|1968.22|1962.02|1967.07|1960.87|27
1654020850000|2022-05-31 18:14:10|1967.2|1961|1968.08|1961.88|1968.23|1962.03|1967.2|1961|32
1654020860000|2022-05-31 18:14:20|1968.13|1961.93|1969.03|1962.83|1969.11|1962.91|1968.13|1961.93|37
1654020870000|2022-05-31 18:14:30|1969.1|1962.9|1969.21|1963.01|1969.42|1963.22|1969.03|1962.83|35
1654020880000|2022-05-31 18:14:40|1969.16|1962.96|1968.31|1962.11|1969.24|1963.04|1968.31|1962.11|38
1654020890000|2022-05-31 18:14:50|1968.33|1962.13|1968.09|1961.89|1968.61|1962.41|1968.09|1961.89|34
1654020900000|2022-05-31 18:15:00|1968.06|1961.86|1967.79|1961.59|1968.26|1962.06|1967.67|1961.47|32
1654020910000|2022-05-31 18:15:10|1967.65|1961.45|1969.09|1962.89|1969.09|1962.89|1967.58|1961.38|33
1654020920000|2022-05-31 18:15:20|1969.15|1962.95|1969.54|1963.34|1969.66|1963.46|1969.07|1962.87|37
1654020930000|2022-05-31 18:15:30|1969.53|1963.33|1969.67|1963.47|1969.9|1963.7|1969.47|1963.27|34
1654020940000|2022-05-31 18:15:40|1969.69|1963.49|1969.94|1963.74|1970|1963.8|1969.69|1963.49|28
1654020950000|2022-05-31 18:15:50|1969.9|1963.7|1970.31|1964.11|1970.4|1964.2|1969.87|1963.67|34
1654020960000|2022-05-31 18:16:00|1970.22|1964.02|1969.06|1962.86|1970.31|1964.11|1968.82|1962.62|35
1654020970000|2022-05-31 18:16:10|1969.09|1962.89|1969.34|1963.14|1969.5|1963.3|1968.94|1962.74|36
1654020980000|2022-05-31 18:16:20|1969.7|1963.5|1969.64|1963.44|1970.02|1963.82|1969.41|1963.21|35
1654020990000|2022-05-31 18:16:30|1969.5|1963.3|1969.78|1963.58|1969.85|1963.65|1969.5|1963.3|29
1654021000000|2022-05-31 18:16:40|1969.76|1963.56|1969.86|1963.66|1969.91|1963.71|1969.72|1963.52|33
1654021010000|2022-05-31 18:16:50|1969.83|1963.63|1969.71|1963.51|1969.88|1963.68|1969.69|1963.49|33
1654021020000|2022-05-31 18:17:00|1969.7|1963.5|1969.62|1963.42|1970.22|1964.02|1969.52|1963.32|33
1654021030000|2022-05-31 18:17:10|1969.66|1963.46|1969.58|1963.38|1969.8|1963.6|1969.52|1963.32|38
1654021040000|2022-05-31 18:17:20|1969.57|1963.37|1968.29|1962.09|1969.63|1963.43|1968.29|1962.09|29
1654021050000|2022-05-31 18:17:30|1968.34|1962.14|1968.28|1962.08|1968.39|1962.19|1968.18|1961.98|34
1654021060000|2022-05-31 18:17:40|1968.29|1962.09|1968.63|1962.43|1968.73|1962.53|1968.21|1962.01|30
1654021070000|2022-05-31 18:17:50|1968.64|1962.44|1968.33|1962.13|1968.8|1962.6|1968.29|1962.09|30
1654021080000|2022-05-31 18:18:00|1968.28|1962.08|1968.37|1962.17|1968.67|1962.47|1968.28|1962.08|30
1654021090000|2022-05-31 18:18:10|1968.34|1962.14|1968.13|1961.93|1968.5|1962.3|1968.08|1961.88|33
1654021100000|2022-05-31 18:18:20|1968.09|1961.89|1968|1961.8|1968.37|1962.17|1967.87|1961.67|35
1654021110000|2022-05-31 18:18:30|1967.7|1961.5|1967.82|1961.62|1968.36|1962.16|1967.43|1961.23|32
1654021120000|2022-05-31 18:18:40|1967.74|1961.54|1967.29|1961.09|1967.74|1961.54|1966.95|1960.75|33
1654021130000|2022-05-31 18:18:50|1967.23|1961.03|1967.26|1961.06|1967.26|1961.06|1966.74|1960.54|31
1654021140000|2022-05-31 18:19:00|1967.11|1960.91|1966.93|1960.73|1967.11|1960.91|1966.91|1960.71|28
1654021150000|2022-05-31 18:19:10|1966.91|1960.71|1966.59|1960.39|1967.13|1960.93|1966.37|1960.17|35
1654021160000|2022-05-31 18:19:20|1966.61|1960.41|1965.98|1959.78|1966.61|1960.41|1965.98|1959.78|28
1654021170000|2022-05-31 18:19:30|1965.97|1959.77|1966.14|1959.94|1966.49|1960.29|1965.81|1959.61|33
1654021180000|2022-05-31 18:19:40|1966.06|1959.86|1967.98|1961.78|1967.98|1961.78|1966.06|1959.86|39
1654021190000|2022-05-31 18:19:50|1967.81|1961.61|1967.91|1961.71|1968.53|1962.33|1967.81|1961.61|32
1654021200000|2022-05-31 18:20:00|1967.96|1961.76|1966.67|1960.47|1968.45|1962.25|1966.59|1960.39|36
1654021210000|2022-05-31 18:20:10|1966.69|1960.49|1967.08|1960.88|1967.08|1960.88|1965.89|1959.69|36
1654021220000|2022-05-31 18:20:20|1967.2|1961|1967.1|1960.9|1967.68|1961.48|1966.74|1960.54|35
1654021230000|2022-05-31 18:20:30|1966.99|1960.79|1968.13|1961.93|1968.13|1961.93|1966.9|1960.7|31
1654021240000|2022-05-31 18:20:40|1968.09|1961.89|1967.91|1961.71|1968.09|1961.89|1967.79|1961.59|39
1654021250000|2022-05-31 18:20:50|1967.9|1961.7|1967.61|1961.41|1968.01|1961.81|1967.53|1961.33|27
1654021260000|2022-05-31 18:21:00|1967.55|1961.35|1967.18|1960.98|1967.63|1961.43|1967.05|1960.85|32
1654021270000|2022-05-31 18:21:10|1967.2|1961|1967.58|1961.38|1967.72|1961.52|1966.77|1960.57|34
1654021280000|2022-05-31 18:21:20|1967.57|1961.37|1967.75|1961.55|1967.85|1961.65|1967.49|1961.29|28
1654021290000|2022-05-31 18:21:30|1967.48|1961.28|1965.13|1958.93|1967.58|1961.38|1965.11|1958.91|29
1654021300000|2022-05-31 18:21:40|1965.24|1959.04|1964.78|1958.58|1965.39|1959.19|1964.62|1958.42|36
1654021310000|2022-05-31 18:21:50|1963.44|1957.24|1963.5|1957.3|1963.88|1957.68|1963.26|1957.06|37
1654021320000|2022-05-31 18:22:00|1963.68|1957.48|1963.45|1957.25|1963.71|1957.51|1963.15|1956.95|28
1654021330000|2022-05-31 18:22:10|1963.62|1957.42|1963.89|1957.69|1964.18|1957.98|1963.55|1957.35|36
1654021340000|2022-05-31 18:22:20|1963.86|1957.66|1964.28|1958.08|1964.36|1958.16|1963.71|1957.51|34
1654021350000|2022-05-31 18:22:30|1964.27|1958.07|1962.11|1955.91|1964.27|1958.07|1961.77|1955.57|36
1654021360000|2022-05-31 18:22:40|1961.77|1955.57|1961.11|1954.91|1962.69|1956.49|1960.63|1954.43|37
1654021370000|2022-05-31 18:22:50|1960.96|1954.76|1960.86|1954.66|1961.25|1955.05|1960.72|1954.52|35
1654021380000|2022-05-31 18:23:00|1960.92|1954.72|1962.08|1955.88|1962.08|1955.88|1960.8|1954.6|38
1654021390000|2022-05-31 18:23:10|1962.12|1955.92|1963.25|1957.05|1963.25|1957.05|1962.12|1955.92|36
1654021400000|2022-05-31 18:23:20|1963.14|1956.94|1963.37|1957.17|1964.19|1957.99|1963.03|1956.83|36
1654021410000|2022-05-31 18:23:30|1963.36|1957.16|1964.28|1958.08|1964.28|1958.08|1963.36|1957.16|38
1654021420000|2022-05-31 18:23:40|1964.22|1958.02|1963.44|1957.24|1964.32|1958.12|1963.35|1957.15|32
1654021430000|2022-05-31 18:23:50|1963.41|1957.21|1964.1|1957.9|1964.18|1957.98|1963.36|1957.16|35
1654021440000|2022-05-31 18:24:00|1964.06|1957.86|1963.48|1957.28|1964.51|1958.31|1963.47|1957.27|31
1654021450000|2022-05-31 18:24:10|1963.84|1957.64|1964.99|1958.79|1965.01|1958.81|1963.84|1957.64|36
1654021460000|2022-05-31 18:24:20|1964.97|1958.77|1964.37|1958.17|1965|1958.8|1964.28|1958.08|31
1654021470000|2022-05-31 18:24:30|1964.41|1958.21|1965.47|1959.27|1965.78|1959.58|1964.41|1958.21|35
1654021480000|2022-05-31 18:24:40|1965.39|1959.19|1966.12|1959.92|1966.5|1960.3|1965.39|1959.19|37
1654021490000|2022-05-31 18:24:50|1966.05|1959.85|1964.86|1958.66|1966.05|1959.85|1964.86|1958.66|31
1654021500000|2022-05-31 18:25:00|1964.87|1958.67|1964.84|1958.64|1965.01|1958.81|1964.79|1958.59|33
1654021510000|2022-05-31 18:25:10|1964.8|1958.6|1965.48|1959.28|1965.73|1959.53|1964.8|1958.6|34
1654021520000|2022-05-31 18:25:20|1965.55|1959.35|1965.31|1959.11|1965.77|1959.57|1965.31|1959.11|29
1654021530000|2022-05-31 18:25:30|1965.36|1959.16|1964.6|1958.4|1965.36|1959.16|1964.3|1958.1|37
1654021540000|2022-05-31 18:25:40|1964.63|1958.43|1964.55|1958.35|1964.99|1958.79|1964.55|1958.35|38
1654021550000|2022-05-31 18:25:50|1964.37|1958.17|1964.82|1958.62|1964.9|1958.7|1964.21|1958.01|37
1654021560000|2022-05-31 18:26:00|1964.83|1958.63|1963.69|1957.49|1964.83|1958.63|1963.49|1957.29|39
1654021570000|2022-05-31 18:26:10|1963.76|1957.56|1963.14|1956.94|1964.05|1957.85|1963.13|1956.93|29
1654021580000|2022-05-31 18:26:20|1963.32|1957.12|1963.17|1956.97|1963.34|1957.14|1962.99|1956.79|36
1654021590000|2022-05-31 18:26:30|1963.16|1956.96|1961.32|1955.12|1963.19|1956.99|1960.81|1954.61|38
1654021600000|2022-05-31 18:26:40|1961.63|1955.43|1960.86|1954.66|1961.67|1955.47|1960.86|1954.66|35
1654021610000|2022-05-31 18:26:50|1960.63|1954.43|1961.27|1955.07|1961.27|1955.07|1960.37|1954.17|33
1654021620000|2022-05-31 18:27:00|1961.45|1955.25|1961.72|1955.52|1961.87|1955.67|1961.04|1954.84|39
1654021630000|2022-05-31 18:27:10|1961.68|1955.48|1961.95|1955.75|1962.67|1956.47|1961.68|1955.48|37
1654021640000|2022-05-31 18:27:20|1961.72|1955.52|1961.9|1955.7|1962.09|1955.89|1961.71|1955.51|31
1654021650000|2022-05-31 18:27:30|1961.91|1955.71|1962.12|1955.92|1962.31|1956.11|1961.91|1955.71|30
1654021660000|2022-05-31 18:27:40|1962.13|1955.93|1962.09|1955.89|1962.22|1956.02|1961.92|1955.72|27
1654021670000|2022-05-31 18:27:50|1962.12|1955.92|1961.83|1955.63|1962.33|1956.13|1961.83|1955.63|26
1654021680000|2022-05-31 18:28:00|1961.86|1955.66|1962.17|1955.97|1962.41|1956.21|1961.82|1955.62|35
1654021690000|2022-05-31 18:28:10|1962.14|1955.94|1962.47|1956.27|1962.76|1956.56|1962.1|1955.9|37
1654021700000|2022-05-31 18:28:20|1962.48|1956.28|1962.4|1956.2|1962.48|1956.28|1962.35|1956.15|20
1654021710000|2022-05-31 18:28:30|1962.41|1956.21|1962.44|1956.24|1962.52|1956.32|1962.35|1956.15|29
1654021720000|2022-05-31 18:28:40|1962.42|1956.22|1962.44|1956.24|1962.5|1956.3|1962.39|1956.19|19
1654021730000|2022-05-31 18:28:50|1962.47|1956.27|1962.41|1956.21|1962.52|1956.32|1962.32|1956.12|26
1654021740000|2022-05-31 18:29:00|1962.42|1956.22|1962.77|1956.57|1963.12|1956.92|1962.38|1956.18|29
1654021750000|2022-05-31 18:29:10|1962.76|1956.56|1963.24|1957.04|1963.26|1957.06|1962.7|1956.5|30
1654021760000|2022-05-31 18:29:20|1963.22|1957.02|1962.17|1955.97|1963.23|1957.03|1962|1955.8|32
1654021770000|2022-05-31 18:29:30|1962.12|1955.92|1962.59|1956.39|1962.67|1956.47|1962.12|1955.92|26
1654021780000|2022-05-31 18:29:40|1962.6|1956.4|1962.92|1956.72|1963.08|1956.88|1962.53|1956.33|31
1654021790000|2022-05-31 18:29:50|1962.95|1956.75|1963.24|1957.04|1963.25|1957.05|1962.76|1956.56|26
1654021800000|2022-05-31 18:30:00|1963.27|1957.07|1961.52|1955.32|1963.41|1957.21|1961.49|1955.29|32
1654021810000|2022-05-31 18:30:10|1961.51|1955.31|1960.09|1953.89|1961.57|1955.37|1960.02|1953.82|31
1654021820000|2022-05-31 18:30:20|1960.15|1953.95|1961.25|1955.05|1961.31|1955.11|1959.96|1953.76|39
1654021830000|2022-05-31 18:30:30|1961.27|1955.07|1961.6|1955.4|1961.6|1955.4|1960.63|1954.43|35
1654021840000|2022-05-31 18:30:40|1961.76|1955.56|1961.8|1955.6|1962.36|1956.16|1961.4|1955.2|36
1654021850000|2022-05-31 18:30:50|1961.85|1955.65|1962.35|1956.15|1962.41|1956.21|1961.45|1955.25|32
1654021860000|2022-05-31 18:31:00|1962.37|1956.17|1961.48|1955.28|1962.38|1956.18|1961.05|1954.85|36
1654021870000|2022-05-31 18:31:10|1961.44|1955.24|1961.44|1955.24|1961.62|1955.42|1961.27|1955.07|32
1654021880000|2022-05-31 18:31:20|1961.4|1955.2|1961.34|1955.14|1961.44|1955.24|1960.94|1954.74|38
1654021890000|2022-05-31 18:31:30|1961.35|1955.15|1961.7|1955.5|1961.74|1955.54|1961.28|1955.08|31
1654021900000|2022-05-31 18:31:40|1961.69|1955.49|1961.86|1955.66|1961.86|1955.66|1961.46|1955.26|36
1654021910000|2022-05-31 18:31:50|1961.87|1955.67|1961.27|1955.07|1962|1955.8|1961.13|1954.93|30
1654021920000|2022-05-31 18:32:00|1961.33|1955.13|1961.97|1955.77|1961.99|1955.79|1961.27|1955.07|31
1654021930000|2022-05-31 18:32:10|1961.81|1955.61|1961.91|1955.71|1962.11|1955.91|1961.64|1955.44|35
1654021940000|2022-05-31 18:32:20|1961.88|1955.68|1961.81|1955.61|1962.09|1955.89|1961.79|1955.59|31
1654021950000|2022-05-31 18:32:30|1961.85|1955.65|1961.89|1955.69|1962.07|1955.87|1961.69|1955.49|36
1654021960000|2022-05-31 18:32:40|1961.86|1955.66|1961.96|1955.76|1962.14|1955.94|1961.79|1955.59|34
1654021970000|2022-05-31 18:32:50|1961.97|1955.77|1961.29|1955.09|1962.01|1955.81|1961.29|1955.09|24
1654021980000|2022-05-31 18:33:00|1961.26|1955.06|1961.03|1954.83|1961.26|1955.06|1960.68|1954.48|35
1654021990000|2022-05-31 18:33:10|1960.99|1954.79|1960.6|1954.4|1961.16|1954.96|1960.6|1954.4|30
1654022000000|2022-05-31 18:33:20|1960.63|1954.43|1959.91|1953.71|1960.72|1954.52|1959.76|1953.56|35
1654022010000|2022-05-31 18:33:30|1959.99|1953.79|1959.68|1953.48|1959.99|1953.79|1959.68|1953.48|32
1654022020000|2022-05-31 18:33:40|1959.47|1953.27|1959.89|1953.69|1960.06|1953.86|1959.26|1953.06|28
1654022030000|2022-05-31 18:33:50|1959.77|1953.57|1959.39|1953.19|1959.77|1953.57|1959.39|1953.19|32
1654022040000|2022-05-31 18:34:00|1959.4|1953.2|1958.44|1952.24|1959.41|1953.21|1958.32|1952.12|33
1654022050000|2022-05-31 18:34:10|1958.41|1952.21|1959.65|1953.45|1959.65|1953.45|1958.24|1952.04|31
1654022060000|2022-05-31 18:34:20|1959.68|1953.48|1959.61|1953.41|1960.13|1953.93|1959.47|1953.27|32
1654022070000|2022-05-31 18:34:30|1959.63|1953.43|1960.22|1954.02|1960.22|1954.02|1959.52|1953.32|25
1654022080000|2022-05-31 18:34:40|1960.06|1953.86|1960.68|1954.48|1960.76|1954.56|1959.99|1953.79|33
1654022090000|2022-05-31 18:34:50|1960.67|1954.47|1958.86|1952.66|1960.81|1954.61|1958.86|1952.66|30
1654022100000|2022-05-31 18:35:00|1958.9|1952.7|1959.06|1952.86|1959.34|1953.14|1958.43|1952.23|38
1654022110000|2022-05-31 18:35:10|1958.96|1952.76|1959.63|1953.43|1959.68|1953.48|1958.96|1952.76|37
1654022120000|2022-05-31 18:35:20|1959.56|1953.36|1959.58|1953.38|1960.36|1954.16|1959.47|1953.27|37
1654022130000|2022-05-31 18:35:30|1959.55|1953.35|1959.36|1953.16|1959.7|1953.5|1959.04|1952.84|35
1654022140000|2022-05-31 18:35:40|1959.3|1953.1|1959.21|1953.01|1959.57|1953.37|1959.2|1953|30
1654022150000|2022-05-31 18:35:50|1959.19|1952.99|1958.81|1952.61|1959.31|1953.11|1958.27|1952.07|31
1654022160000|2022-05-31 18:36:00|1958.76|1952.56|1958.06|1951.86|1959.3|1953.1|1957.94|1951.74|28
1654022170000|2022-05-31 18:36:10|1958.21|1952.01|1958|1951.8|1958.54|1952.34|1957.74|1951.54|35
1654022180000|2022-05-31 18:36:20|1957.97|1951.77|1958.45|1952.25|1959.01|1952.81|1957.94|1951.74|36
1654022190000|2022-05-31 18:36:30|1958.42|1952.22|1958.1|1951.9|1958.48|1952.28|1958.1|1951.9|37
1654022200000|2022-05-31 18:36:40|1958.12|1951.92|1958.58|1952.38|1959.13|1952.93|1958.12|1951.92|36
1654022210000|2022-05-31 18:36:50|1958.48|1952.28|1957.04|1950.84|1958.48|1952.28|1956.94|1950.74|36
1654022220000|2022-05-31 18:37:00|1957.02|1950.82|1958.48|1952.28|1958.62|1952.42|1956.78|1950.58|39
1654022230000|2022-05-31 18:37:10|1958.37|1952.17|1958.09|1951.89|1958.62|1952.42|1958.09|1951.89|34
1654022240000|2022-05-31 18:37:20|1958.15|1951.95|1957.75|1951.55|1958.98|1952.78|1957.65|1951.45|35
1654022250000|2022-05-31 18:37:30|1957.84|1951.64|1958.03|1951.83|1958.92|1952.72|1957.83|1951.63|35
1654022260000|2022-05-31 18:37:40|1957.94|1951.74|1958.68|1952.48|1958.7|1952.5|1957.94|1951.74|33
1654022270000|2022-05-31 18:37:50|1958.7|1952.5|1959.08|1952.88|1959.23|1953.03|1958.59|1952.39|34
1654022280000|2022-05-31 18:38:00|1959.15|1952.95|1959.19|1952.99|1959.3|1953.1|1959.12|1952.92|32
1654022290000|2022-05-31 18:38:10|1959.14|1952.94|1957.9|1951.7|1959.2|1953|1957.75|1951.55|32
1654022300000|2022-05-31 18:38:20|1957.89|1951.69|1957.93|1951.73|1958.1|1951.9|1957.5|1951.3|34
1654022310000|2022-05-31 18:38:30|1958.44|1952.24|1959.23|1953.03|1959.32|1953.12|1958.44|1952.24|35
1654022320000|2022-05-31 18:38:40|1959.24|1953.04|1960.16|1953.96|1960.32|1954.12|1959.24|1953.04|31
1654022330000|2022-05-31 18:38:50|1960.25|1954.05|1960.25|1954.05|1960.37|1954.17|1960.07|1953.87|31
1654022340000|2022-05-31 18:39:00|1960.2|1954|1959.75|1953.55|1960.3|1954.1|1959.71|1953.51|30
1654022350000|2022-05-31 18:39:10|1959.58|1953.38|1958.94|1952.74|1959.58|1953.38|1958.49|1952.29|33
1654022360000|2022-05-31 18:39:20|1958.89|1952.69|1958.93|1952.73|1959.14|1952.94|1958.87|1952.67|28
1654022370000|2022-05-31 18:39:30|1958.94|1952.74|1958.69|1952.49|1958.96|1952.76|1958.5|1952.3|30
1654022380000|2022-05-31 18:39:40|1958.66|1952.46|1958.85|1952.65|1958.98|1952.78|1958.52|1952.32|32
1654022390000|2022-05-31 18:39:50|1958.78|1952.58|1958.06|1951.86|1958.88|1952.68|1958.06|1951.86|35
1654022400000|2022-05-31 18:40:00|1958.04|1951.84|1958.13|1951.93|1958.73|1952.53|1958.04|1951.84|33
1654022410000|2022-05-31 18:40:10|1958.12|1951.92|1958.18|1951.98|1958.29|1952.09|1957.73|1951.53|36
1654022420000|2022-05-31 18:40:20|1958.17|1951.97|1958.28|1952.08|1958.47|1952.27|1958.16|1951.96|31
1654022430000|2022-05-31 18:40:30|1958.3|1952.1|1958.3|1952.1|1958.49|1952.29|1958.21|1952.01|32
1654022440000|2022-05-31 18:40:40|1958.31|1952.11|1957.65|1951.45|1958.32|1952.12|1957.32|1951.12|35
1654022450000|2022-05-31 18:40:50|1957.67|1951.47|1958.05|1951.85|1958.09|1951.89|1957.64|1951.44|27
1654022460000|2022-05-31 18:41:00|1958.06|1951.86|1957.56|1951.36|1958.09|1951.89|1957.35|1951.15|34
1654022470000|2022-05-31 18:41:10|1957.57|1951.37|1956.29|1950.09|1957.73|1951.53|1956.29|1950.09|34
1654022480000|2022-05-31 18:41:20|1956.25|1950.05|1956.32|1950.12|1956.68|1950.48|1956.17|1949.97|32
1654022490000|2022-05-31 18:41:30|1956.28|1950.08|1956.68|1950.48|1957.11|1950.91|1956.28|1950.08|32
1654022500000|2022-05-31 18:41:40|1956.67|1950.47|1955.63|1949.43|1956.72|1950.52|1955.61|1949.41|35
1654022510000|2022-05-31 18:41:50|1955.64|1949.44|1954.52|1948.32|1955.64|1949.44|1953.74|1947.54|34
1654022520000|2022-05-31 18:42:00|1954.64|1948.44|1952.91|1946.71|1954.64|1948.44|1952.91|1946.71|37
1654022530000|2022-05-31 18:42:10|1952.82|1946.62|1952.91|1946.71|1953.67|1947.47|1952.66|1946.46|37
1654022540000|2022-05-31 18:42:20|1952.98|1946.78|1952.17|1945.97|1953|1946.8|1952|1945.8|34
1654022550000|2022-05-31 18:42:30|1952.02|1945.82|1953.06|1946.86|1953.06|1946.86|1951.38|1945.18|37
1654022560000|2022-05-31 18:42:40|1953.05|1946.85|1951.76|1945.56|1953.22|1947.02|1951.7|1945.5|37
1654022570000|2022-05-31 18:42:50|1951.83|1945.63|1950.88|1944.68|1951.9|1945.7|1950.88|1944.68|36
1654022580000|2022-05-31 18:43:00|1950.7|1944.5|1949.95|1943.75|1950.77|1944.57|1949.33|1943.13|35
1654022590000|2022-05-31 18:43:10|1949.69|1943.49|1949.9|1943.7|1950.21|1944.01|1949.47|1943.27|30
1654022600000|2022-05-31 18:43:20|1949.91|1943.71|1949.81|1943.61|1950.36|1944.16|1949.61|1943.41|39
1654022610000|2022-05-31 18:43:30|1949.88|1943.68|1949.48|1943.28|1950.1|1943.9|1949.48|1943.28|37
1654022620000|2022-05-31 18:43:40|1949.37|1943.17|1948.97|1942.77|1949.37|1943.17|1948.68|1942.48|35
1654022630000|2022-05-31 18:43:50|1948.88|1942.68|1946.43|1940.23|1948.88|1942.68|1945.98|1939.78|38
1654022640000|2022-05-31 18:44:00|1946.51|1940.31|1945.71|1939.51|1946.79|1940.59|1945.71|1939.51|35
1654022650000|2022-05-31 18:44:10|1945.73|1939.53|1945.19|1938.99|1945.73|1939.53|1944.85|1938.65|38
1654022660000|2022-05-31 18:44:20|1945.26|1939.06|1945.5|1939.3|1945.83|1939.63|1944.44|1938.24|38
1654022670000|2022-05-31 18:44:30|1945.47|1939.27|1945.61|1939.41|1945.8|1939.6|1944.94|1938.74|38
1654022680000|2022-05-31 18:44:40|1945.58|1939.38|1945.32|1939.12|1945.58|1939.38|1944.63|1938.43|37
1654022690000|2022-05-31 18:44:50|1945.25|1939.05|1947.05|1940.85|1947.05|1940.85|1945.15|1938.95|37
1654022700000|2022-05-31 18:45:00|1947|1940.8|1947.43|1941.23|1947.43|1941.23|1945.8|1939.6|37
1654022710000|2022-05-31 18:45:10|1947.35|1941.15|1945.44|1939.24|1947.55|1941.35|1945.44|1939.24|36
1654022720000|2022-05-31 18:45:20|1945.39|1939.19|1945.49|1939.29|1946.8|1940.6|1945.39|1939.19|37
1654022730000|2022-05-31 18:45:30|1945.5|1939.3|1944.8|1938.6|1945.5|1939.3|1944.79|1938.59|36
1654022740000|2022-05-31 18:45:40|1944.74|1938.54|1943.81|1937.61|1944.8|1938.6|1943.7|1937.5|33
1654022750000|2022-05-31 18:45:50|1943.79|1937.59|1944.32|1938.12|1944.92|1938.72|1943.7|1937.5|36
1654022760000|2022-05-31 18:46:00|1944.35|1938.15|1944.72|1938.52|1944.79|1938.59|1943.88|1937.68|32
1654022770000|2022-05-31 18:46:10|1944.63|1938.43|1946.3|1940.1|1946.3|1940.1|1944.63|1938.43|37
1654022780000|2022-05-31 18:46:20|1946.49|1940.29|1945.3|1939.1|1946.49|1940.29|1945.02|1938.82|32
1654022790000|2022-05-31 18:46:30|1945.32|1939.12|1945.34|1939.14|1945.5|1939.3|1945.09|1938.89|35
1654022800000|2022-05-31 18:46:40|1945.49|1939.29|1945.09|1938.89|1945.49|1939.29|1945.09|1938.89|32
1654022810000|2022-05-31 18:46:50|1944.98|1938.78|1944.07|1937.87|1944.98|1938.78|1944.07|1937.87|31
1654022820000|2022-05-31 18:47:00|1943.95|1937.75|1945.43|1939.23|1945.51|1939.31|1943.42|1937.22|38
1654022830000|2022-05-31 18:47:10|1945.32|1939.12|1944.56|1938.36|1945.32|1939.12|1944.41|1938.21|38
1654022840000|2022-05-31 18:47:20|1944.52|1938.32|1945.1|1938.9|1945.66|1939.46|1943.96|1937.76|38
1654022850000|2022-05-31 18:47:30|1945.05|1938.85|1945.16|1938.96|1945.16|1938.96|1944.75|1938.55|36
1654022860000|2022-05-31 18:47:40|1945.05|1938.85|1943.59|1937.39|1945.08|1938.88|1943.41|1937.21|37
1654022870000|2022-05-31 18:47:50|1943.34|1937.14|1942.73|1936.53|1943.34|1937.14|1942.37|1936.17|34
1654022880000|2022-05-31 18:48:00|1942.69|1936.49|1944.37|1938.17|1944.68|1938.48|1942.69|1936.49|40
1654022890000|2022-05-31 18:48:10|1944.35|1938.15|1944.11|1937.91|1944.89|1938.69|1943.69|1937.49|40
1654022900000|2022-05-31 18:48:20|1943.78|1937.58|1943.49|1937.29|1944.19|1937.99|1943.4|1937.2|36
1654022910000|2022-05-31 18:48:30|1943.43|1937.23|1942.92|1936.72|1943.43|1937.23|1942.33|1936.13|37
1654022920000|2022-05-31 18:48:40|1943.03|1936.83|1943.24|1937.04|1943.44|1937.24|1942.84|1936.64|31
1654022930000|2022-05-31 18:48:50|1943.28|1937.08|1943.19|1936.99|1943.35|1937.15|1942.87|1936.67|35
1654022940000|2022-05-31 18:49:00|1943.18|1936.98|1942.94|1936.74|1943.28|1937.08|1942.59|1936.39|40
1654022950000|2022-05-31 18:49:10|1942.92|1936.72|1942.39|1936.19|1943|1936.8|1942.36|1936.16|36
1654022960000|2022-05-31 18:49:20|1942.47|1936.27|1941.86|1935.66|1942.64|1936.44|1941.55|1935.35|31
1654022970000|2022-05-31 18:49:30|1942.22|1936.02|1943.23|1937.03|1943.53|1937.33|1942.22|1936.02|37
1654022980000|2022-05-31 18:49:40|1943.33|1937.13|1944.61|1938.41|1944.68|1938.48|1943.27|1937.07|38
1654022990000|2022-05-31 18:49:50|1944.53|1938.33|1943.59|1937.39|1944.6|1938.4|1943.28|1937.08|37
1654023000000|2022-05-31 18:50:00|1943.58|1937.38|1942.85|1936.65|1943.61|1937.41|1942.73|1936.53|38
1654023010000|2022-05-31 18:50:10|1942.93|1936.73|1944.07|1937.87|1944.53|1938.33|1942.93|1936.73|37
1654023020000|2022-05-31 18:50:20|1944.11|1937.91|1942.13|1935.93|1944.81|1938.61|1941.81|1935.61|39
1654023030000|2022-05-31 18:50:30|1941.97|1935.77|1941.99|1935.79|1942.21|1936.01|1941.74|1935.54|37
1654023040000|2022-05-31 18:50:40|1941.97|1935.77|1942.1|1935.9|1943.14|1936.94|1941.76|1935.56|38
1654023050000|2022-05-31 18:50:50|1942.09|1935.89|1942.16|1935.96|1942.87|1936.67|1942|1935.8|36
1654023060000|2022-05-31 18:51:00|1942.25|1936.05|1942.79|1936.59|1942.79|1936.59|1942.13|1935.93|34
1654023070000|2022-05-31 18:51:10|1942.75|1936.55|1942.85|1936.65|1942.93|1936.73|1942.6|1936.4|34
1654023080000|2022-05-31 18:51:20|1942.79|1936.59|1941.76|1935.56|1942.82|1936.62|1941.76|1935.56|30
1654023090000|2022-05-31 18:51:30|1941.77|1935.57|1942.42|1936.22|1942.71|1936.51|1941.63|1935.43|34
1654023100000|2022-05-31 18:51:40|1942.49|1936.29|1943|1936.8|1943.62|1937.42|1942.47|1936.27|33
1654023110000|2022-05-31 18:51:50|1942.96|1936.76|1943.01|1936.81|1943.24|1937.04|1942.82|1936.62|34
1654023120000|2022-05-31 18:52:00|1943.11|1936.91|1942.74|1936.54|1943.36|1937.16|1942.16|1935.96|38
1654023130000|2022-05-31 18:52:10|1942.78|1936.58|1941.96|1935.76|1942.78|1936.58|1941.59|1935.39|37
1654023140000|2022-05-31 18:52:20|1942|1935.8|1940.61|1934.41|1942.11|1935.91|1940.55|1934.35|30
1654023150000|2022-05-31 18:52:30|1940.48|1934.28|1938.63|1932.43|1940.54|1934.34|1938.63|1932.43|31
1654023160000|2022-05-31 18:52:40|1938.55|1932.35|1937.88|1931.68|1938.83|1932.63|1937.88|1931.68|39
1654023170000|2022-05-31 18:52:50|1938.01|1931.81|1938.16|1931.96|1938.25|1932.05|1937.76|1931.56|36
1654023180000|2022-05-31 18:53:00|1938.07|1931.87|1936.83|1930.63|1938.07|1931.87|1936.83|1930.63|38
1654023190000|2022-05-31 18:53:10|1936.88|1930.68|1936.33|1930.13|1936.88|1930.68|1936.27|1930.07|38
1654023200000|2022-05-31 18:53:20|1936.34|1930.14|1937.07|1930.87|1937.16|1930.96|1936.03|1929.83|38
1654023210000|2022-05-31 18:53:30|1936.83|1930.63|1938.77|1932.57|1938.77|1932.57|1936.76|1930.56|36
1654023220000|2022-05-31 18:53:40|1938.76|1932.56|1937.48|1931.28|1939.38|1933.18|1937.47|1931.27|39
1654023230000|2022-05-31 18:53:50|1937.39|1931.19|1937.75|1931.55|1938.44|1932.24|1937.39|1931.19|35
1654023240000|2022-05-31 18:54:00|1937.68|1931.48|1936.9|1930.7|1937.68|1931.48|1936.67|1930.47|32
1654023250000|2022-05-31 18:54:10|1936.94|1930.74|1938.11|1931.91|1938.11|1931.91|1936.87|1930.67|39
1654023260000|2022-05-31 18:54:20|1938.2|1932|1938.37|1932.17|1938.46|1932.26|1937.78|1931.58|37
1654023270000|2022-05-31 18:54:30|1938.39|1932.19|1937.87|1931.67|1938.53|1932.33|1937.84|1931.64|34
1654023280000|2022-05-31 18:54:40|1938.02|1931.82|1937.97|1931.77|1938.04|1931.84|1937.42|1931.22|35
1654023290000|2022-05-31 18:54:50|1938.13|1931.93|1937.7|1931.5|1938.18|1931.98|1937.43|1931.23|36
1654023300000|2022-05-31 18:55:00|1937.84|1931.64|1937.84|1931.64|1938.11|1931.91|1937.4|1931.2|40
1654023310000|2022-05-31 18:55:10|1937.77|1931.57|1937.5|1931.3|1938.19|1931.99|1937.44|1931.24|32
1654023320000|2022-05-31 18:55:20|1937.49|1931.29|1937.36|1931.16|1937.49|1931.29|1937.2|1931|37
1654023330000|2022-05-31 18:55:30|1937.35|1931.15|1936.64|1930.44|1937.46|1931.26|1936.48|1930.28|33
1654023340000|2022-05-31 18:55:40|1936.56|1930.36|1935.91|1929.71|1936.57|1930.37|1935.8|1929.6|38
1654023350000|2022-05-31 18:55:50|1935.92|1929.72|1931.06|1924.86|1936.32|1930.12|1931.06|1924.86|35
1654023360000|2022-05-31 18:56:00|1931.23|1925.03|1931.71|1925.51|1931.79|1925.59|1927.5|1921.3|39
1654023370000|2022-05-31 18:56:10|1931.8|1925.6|1929.97|1923.77|1933.26|1927.06|1929.8|1923.6|40
1654023380000|2022-05-31 18:56:20|1929.85|1923.65|1927.54|1921.34|1930.2|1924|1927.54|1921.34|36
1654023390000|2022-05-31 18:56:30|1927.66|1921.46|1930.67|1924.47|1930.67|1924.47|1927.56|1921.36|38
1654023400000|2022-05-31 18:56:40|1930.65|1924.45|1930.22|1924.02|1931.1|1924.9|1929.27|1923.07|38
1654023410000|2022-05-31 18:56:50|1930.23|1924.03|1931.29|1925.09|1931.66|1925.46|1930.1|1923.9|38
1654023420000|2022-05-31 18:57:00|1930.8|1924.6|1933.43|1927.23|1933.49|1927.29|1930.8|1924.6|36
1654023430000|2022-05-31 18:57:10|1933.5|1927.3|1934.1|1927.9|1935.07|1928.87|1933.5|1927.3|38
1654023440000|2022-05-31 18:57:20|1933.77|1927.57|1934.9|1928.7|1934.92|1928.72|1933.35|1927.15|40
1654023450000|2022-05-31 18:57:30|1934.87|1928.67|1934.09|1927.89|1935.18|1928.98|1934.09|1927.89|37
1654023460000|2022-05-31 18:57:40|1934.22|1928.02|1932.62|1926.42|1934.39|1928.19|1932.33|1926.13|33
1654023470000|2022-05-31 18:57:50|1933|1926.8|1933.94|1927.74|1934.85|1928.65|1932.92|1926.72|39
1654023480000|2022-05-31 18:58:00|1933.93|1927.73|1934.64|1928.44|1934.66|1928.46|1933.7|1927.5|39
1654023490000|2022-05-31 18:58:10|1934.85|1928.65|1933.78|1927.58|1935.29|1929.09|1933.78|1927.58|39
1654023500000|2022-05-31 18:58:20|1933.68|1927.48|1933.65|1927.45|1934.01|1927.81|1933.44|1927.24|36
1654023510000|2022-05-31 18:58:30|1933.62|1927.42|1934.85|1928.65|1934.85|1928.65|1932.96|1926.76|33
1654023520000|2022-05-31 18:58:40|1934.82|1928.62|1935.28|1929.08|1935.9|1929.7|1934.79|1928.59|35
1654023530000|2022-05-31 18:58:50|1935.14|1928.94|1935.76|1929.56|1935.89|1929.69|1935.14|1928.94|37
1654023540000|2022-05-31 18:59:00|1935.78|1929.58|1936.25|1930.05|1936.46|1930.26|1934.5|1928.3|34
1654023550000|2022-05-31 18:59:10|1936.39|1930.19|1935.43|1929.23|1936.87|1930.67|1935.38|1929.18|38
1654023560000|2022-05-31 18:59:20|1935.62|1929.42|1936.53|1930.33|1936.53|1930.33|1935.29|1929.09|37
1654023570000|2022-05-31 18:59:30|1936.49|1930.29|1936.39|1930.19|1936.83|1930.63|1935.72|1929.52|38
1654023580000|2022-05-31 18:59:40|1936.44|1930.24|1934.58|1928.38|1936.47|1930.27|1934.12|1927.92|38
1654023590000|2022-05-31 18:59:50|1934.72|1928.52|1936.14|1929.94|1936.24|1930.04|1934.72|1928.52|36
1654023600000|2022-05-31 19:00:00|1936.11|1929.91|1935.6|1929.4|1936.11|1929.91|1934.28|1928.08|38
1654023610000|2022-05-31 19:00:10|1935.57|1929.37|1936.13|1929.93|1936.46|1930.26|1934.96|1928.76|38
1654023620000|2022-05-31 19:00:20|1935.99|1929.79|1935.24|1929.04|1936.26|1930.06|1935.02|1928.82|35
1654023630000|2022-05-31 19:00:30|1935.08|1928.88|1935.01|1928.81|1935.4|1929.2|1934.93|1928.73|35
1654023640000|2022-05-31 19:00:40|1934.98|1928.78|1933.2|1927|1935.08|1928.88|1932.96|1926.76|37
1654023650000|2022-05-31 19:00:50|1933|1926.8|1934.11|1927.91|1934.11|1927.91|1932.63|1926.43|36
1654023660000|2022-05-31 19:01:00|1934.2|1928|1934.19|1927.99|1934.56|1928.36|1933.15|1926.95|39
1654023670000|2022-05-31 19:01:10|1934.26|1928.06|1935.83|1929.63|1936.24|1930.04|1934.26|1928.06|35
1654023680000|2022-05-31 19:01:20|1935.75|1929.55|1934.69|1928.49|1935.94|1929.74|1934.36|1928.16|37
1654023690000|2022-05-31 19:01:30|1934.32|1928.12|1933.55|1927.35|1934.71|1928.51|1933.43|1927.23|38
1654023700000|2022-05-31 19:01:40|1933.56|1927.36|1936.09|1929.89|1936.52|1930.32|1933.47|1927.27|36
1654023710000|2022-05-31 19:01:50|1936.11|1929.91|1934.67|1928.47|1936.11|1929.91|1933.97|1927.77|38
1654023720000|2022-05-31 19:02:00|1934.61|1928.41|1933.49|1927.29|1934.61|1928.41|1933.04|1926.84|38
1654023730000|2022-05-31 19:02:10|1933.43|1927.23|1932.19|1925.99|1933.72|1927.52|1932.19|1925.99|34
1654023740000|2022-05-31 19:02:20|1932.4|1926.2|1932.41|1926.21|1932.74|1926.54|1932.06|1925.86|37
1654023750000|2022-05-31 19:02:30|1932.35|1926.15|1933.81|1927.61|1933.99|1927.79|1931.89|1925.69|37
1654023760000|2022-05-31 19:02:40|1933.94|1927.74|1934.49|1928.29|1934.49|1928.29|1933.57|1927.37|39
1654023770000|2022-05-31 19:02:50|1934.5|1928.3|1934.12|1927.92|1934.58|1928.38|1933.86|1927.66|37
1654023780000|2022-05-31 19:03:00|1934.15|1927.95|1934.43|1928.23|1934.55|1928.35|1933.41|1927.21|39
1654023790000|2022-05-31 19:03:10|1934.44|1928.24|1935.23|1929.03|1935.73|1929.53|1934.44|1928.24|40
1654023800000|2022-05-31 19:03:20|1935.42|1929.22|1936.13|1929.93|1936.28|1930.08|1935.33|1929.13|37
1654023810000|2022-05-31 19:03:30|1936.15|1929.95|1935.24|1929.04|1936.15|1929.95|1935.23|1929.03|36
1654023820000|2022-05-31 19:03:40|1935.26|1929.06|1934.75|1928.55|1935.26|1929.06|1934.63|1928.43|36
1654023830000|2022-05-31 19:03:50|1934.68|1928.48|1935.13|1928.93|1935.18|1928.98|1934.66|1928.46|31
1654023840000|2022-05-31 19:04:00|1935.11|1928.91|1935.53|1929.33|1936.24|1930.04|1934.62|1928.42|38
1654023850000|2022-05-31 19:04:10|1935.58|1929.38|1935.72|1929.52|1935.79|1929.59|1935.22|1929.02|35
1654023860000|2022-05-31 19:04:20|1935.68|1929.48|1936.36|1930.16|1936.53|1930.33|1935.48|1929.28|36
1654023870000|2022-05-31 19:04:30|1936.32|1930.12|1937.84|1931.64|1938.35|1932.15|1936.32|1930.12|37
1654023880000|2022-05-31 19:04:40|1937.71|1931.51|1939.9|1933.7|1940.06|1933.86|1937.71|1931.51|35
1654023890000|2022-05-31 19:04:50|1939.69|1933.49|1939.75|1933.55|1939.95|1933.75|1939.3|1933.1|39
1654023900000|2022-05-31 19:05:00|1939.57|1933.37|1939.1|1932.9|1939.91|1933.71|1938.89|1932.69|31
1654023910000|2022-05-31 19:05:10|1938.86|1932.66|1938.68|1932.48|1939.1|1932.9|1938.4|1932.2|32
1654023920000|2022-05-31 19:05:20|1938.58|1932.38|1939.45|1933.25|1939.52|1933.32|1938.58|1932.38|34
1654023930000|2022-05-31 19:05:30|1939.46|1933.26|1939.25|1933.05|1939.46|1933.26|1939|1932.8|32
1654023940000|2022-05-31 19:05:40|1939.19|1932.99|1938.52|1932.32|1939.32|1933.12|1938.23|1932.03|29
1654023950000|2022-05-31 19:05:50|1938.62|1932.42|1938.49|1932.29|1938.62|1932.42|1938.23|1932.03|37
1654023960000|2022-05-31 19:06:00|1938.33|1932.13|1937.95|1931.75|1938.77|1932.57|1937.19|1930.99|36
1654023970000|2022-05-31 19:06:10|1937.99|1931.79|1936.37|1930.17|1937.99|1931.79|1936.12|1929.92|36
1654023980000|2022-05-31 19:06:20|1936.39|1930.19|1935.78|1929.58|1936.41|1930.21|1935.05|1928.85|33
1654023990000|2022-05-31 19:06:30|1935.81|1929.61|1936.49|1930.29|1936.68|1930.48|1935.79|1929.59|33
1654024000000|2022-05-31 19:06:40|1936.41|1930.21|1936.53|1930.33|1936.54|1930.34|1936.12|1929.92|34
1654024010000|2022-05-31 19:06:50|1936.47|1930.27|1937.95|1931.75|1938|1931.8|1936.47|1930.27|32
1654024020000|2022-05-31 19:07:00|1938.01|1931.81|1937.51|1931.31|1938.28|1932.08|1937.35|1931.15|36
1654024030000|2022-05-31 19:07:10|1937.32|1931.12|1938.27|1932.07|1938.27|1932.07|1937.29|1931.09|38
1654024040000|2022-05-31 19:07:20|1938.25|1932.05|1938.27|1932.07|1938.69|1932.49|1937.87|1931.67|36
1654024050000|2022-05-31 19:07:30|1938|1931.8|1937.95|1931.75|1938.21|1932.01|1937.84|1931.64|33
1654024060000|2022-05-31 19:07:40|1937.96|1931.76|1938.86|1932.66|1939|1932.8|1937.96|1931.76|38
1654024070000|2022-05-31 19:07:50|1938.88|1932.68|1938.65|1932.45|1939.07|1932.87|1938.56|1932.36|30
1654024080000|2022-05-31 19:08:00|1938.64|1932.44|1938.06|1931.86|1938.68|1932.48|1937.49|1931.29|40
1654024090000|2022-05-31 19:08:10|1938.12|1931.92|1937.4|1931.2|1938.25|1932.05|1937.24|1931.04|36
1654024100000|2022-05-31 19:08:20|1937.41|1931.21|1937.52|1931.32|1937.62|1931.42|1937.39|1931.19|36
1654024110000|2022-05-31 19:08:30|1937.53|1931.33|1937.39|1931.19|1937.58|1931.38|1936.68|1930.48|37
1654024120000|2022-05-31 19:08:40|1937.25|1931.05|1937.74|1931.54|1937.86|1931.66|1937.22|1931.02|33
1654024130000|2022-05-31 19:08:50|1937.7|1931.5|1938.08|1931.88|1938.31|1932.11|1937.47|1931.27|34
1654024140000|2022-05-31 19:09:00|1938.12|1931.92|1938.34|1932.14|1938.38|1932.18|1937.95|1931.75|31
1654024150000|2022-05-31 19:09:10|1938.24|1932.04|1939.23|1933.03|1939.31|1933.11|1938.21|1932.01|32
1654024160000|2022-05-31 19:09:20|1939.24|1933.04|1939.36|1933.16|1939.46|1933.26|1939.05|1932.85|30
1654024170000|2022-05-31 19:09:30|1938.88|1932.68|1939.23|1933.03|1939.28|1933.08|1938.83|1932.63|31
1654024180000|2022-05-31 19:09:40|1939.29|1933.09|1939.45|1933.25|1939.56|1933.36|1938.97|1932.77|35
1654024190000|2022-05-31 19:09:50|1939.44|1933.24|1939.61|1933.41|1939.93|1933.73|1939.44|1933.24|34
1654024200000|2022-05-31 19:10:00|1939.67|1933.47|1940.25|1934.05|1940.39|1934.19|1939.45|1933.25|37
1654024210000|2022-05-31 19:10:10|1940.26|1934.06|1940.62|1934.42|1940.79|1934.59|1940.26|1934.06|31
1654024220000|2022-05-31 19:10:20|1940.64|1934.44|1940.35|1934.15|1940.64|1934.44|1940.18|1933.98|28
1654024230000|2022-05-31 19:10:30|1940.29|1934.09|1939.21|1933.01|1940.38|1934.18|1939.21|1933.01|29
1654024240000|2022-05-31 19:10:40|1939.23|1933.03|1939.66|1933.46|1939.66|1933.46|1939.05|1932.85|33
1654024250000|2022-05-31 19:10:50|1939.64|1933.44|1939.48|1933.28|1939.64|1933.44|1939.12|1932.92|32
1654024260000|2022-05-31 19:11:00|1939.53|1933.33|1939.47|1933.27|1939.63|1933.43|1939.16|1932.96|34
1654024270000|2022-05-31 19:11:10|1939.45|1933.25|1938.8|1932.6|1939.6|1933.4|1938.59|1932.39|36
1654024280000|2022-05-31 19:11:20|1938.81|1932.61|1938.57|1932.37|1938.81|1932.61|1938.52|1932.32|31
1654024290000|2022-05-31 19:11:30|1938.55|1932.35|1937.46|1931.26|1938.56|1932.36|1937.46|1931.26|37
1654024300000|2022-05-31 19:11:40|1937.33|1931.13|1937.64|1931.44|1937.64|1931.44|1937|1930.8|35
1654024310000|2022-05-31 19:11:50|1937.65|1931.45|1937.27|1931.07|1937.65|1931.45|1937.27|1931.07|31
1654024320000|2022-05-31 19:12:00|1937.2|1931|1936.88|1930.68|1937.2|1931|1936.88|1930.68|35
1654024330000|2022-05-31 19:12:10|1936.92|1930.72|1936.39|1930.19|1936.92|1930.72|1936.27|1930.07|27
1654024340000|2022-05-31 19:12:20|1936.27|1930.07|1935.8|1929.6|1936.47|1930.27|1935.8|1929.6|32
1654024350000|2022-05-31 19:12:30|1935.79|1929.59|1935.45|1929.25|1935.85|1929.65|1935.39|1929.19|37
1654024360000|2022-05-31 19:12:40|1935.41|1929.21|1936.48|1930.28|1936.57|1930.37|1935.4|1929.2|36
1654024370000|2022-05-31 19:12:50|1936.43|1930.23|1936.84|1930.64|1937.15|1930.95|1935.8|1929.6|39
1654024380000|2022-05-31 19:13:00|1937.01|1930.81|1936.82|1930.62|1937.1|1930.9|1936.61|1930.41|34
1654024390000|2022-05-31 19:13:10|1936.85|1930.65|1937.07|1930.87|1937.13|1930.93|1936.21|1930.01|37
1654024400000|2022-05-31 19:13:20|1937.1|1930.9|1938.08|1931.88|1938.32|1932.12|1937.1|1930.9|35
1654024410000|2022-05-31 19:13:30|1938.01|1931.81|1937.28|1931.08|1938.27|1932.07|1937.13|1930.93|39
1654024420000|2022-05-31 19:13:40|1937.36|1931.16|1938.19|1931.99|1938.52|1932.32|1937.33|1931.13|36
1654024430000|2022-05-31 19:13:50|1938.21|1932.01|1938.14|1931.94|1938.37|1932.17|1937.67|1931.47|34
1654024440000|2022-05-31 19:14:00|1938.09|1931.89|1938.65|1932.45|1938.8|1932.6|1938.09|1931.89|35
1654024450000|2022-05-31 19:14:10|1938.66|1932.46|1939.04|1932.84|1939.13|1932.93|1938.63|1932.43|30
1654024460000|2022-05-31 19:14:20|1939.02|1932.82|1939.08|1932.88|1939.23|1933.03|1938.84|1932.64|33
1654024470000|2022-05-31 19:14:30|1939.04|1932.84|1938.78|1932.58|1939.07|1932.87|1938.78|1932.58|31
1654024480000|2022-05-31 19:14:40|1938.76|1932.56|1938.28|1932.08|1938.76|1932.56|1938.13|1931.93|29
1654024490000|2022-05-31 19:14:50|1938.23|1932.03|1939.13|1932.93|1939.35|1933.15|1938.18|1931.98|32
1654024500000|2022-05-31 19:15:00|1939.11|1932.91|1939.7|1933.5|1940.25|1934.05|1938.82|1932.62|30
1654024510000|2022-05-31 19:15:10|1939.36|1933.16|1940.93|1934.73|1940.93|1934.73|1938.82|1932.62|31
1654024520000|2022-05-31 19:15:20|1940.99|1934.79|1941.92|1935.72|1942.02|1935.82|1940.53|1934.33|18
1654024530000|2022-05-31 19:15:30|1941.67|1935.47|1941.49|1935.29|1942.26|1936.06|1941.49|1935.29|27
1654024540000|2022-05-31 19:15:40|1941|1934.8|1942.92|1936.72|1942.96|1936.76|1941|1934.8|36
1654024550000|2022-05-31 19:15:50|1942.83|1936.63|1942.83|1936.63|1942.93|1936.73|1942.66|1936.46|32
1654024560000|2022-05-31 19:16:00|1942.91|1936.71|1944.64|1938.44|1944.64|1938.44|1942.91|1936.71|38
1654024570000|2022-05-31 19:16:10|1944.56|1938.36|1945.46|1939.26|1945.77|1939.57|1944.55|1938.35|38
1654024580000|2022-05-31 19:16:20|1945.45|1939.25|1945.89|1939.69|1945.9|1939.7|1945.37|1939.17|36
1654024590000|2022-05-31 19:16:30|1945.9|1939.7|1945.83|1939.63|1945.91|1939.71|1945.28|1939.08|32
1654024600000|2022-05-31 19:16:40|1945.86|1939.66|1945.75|1939.55|1946.12|1939.92|1945.58|1939.38|37
1654024610000|2022-05-31 19:16:50|1945.88|1939.68|1945.18|1938.98|1945.95|1939.75|1944.95|1938.75|38
1654024620000|2022-05-31 19:17:00|1945.28|1939.08|1944.98|1938.78|1945.59|1939.39|1944.93|1938.73|35
1654024630000|2022-05-31 19:17:10|1945.04|1938.84|1945.96|1939.76|1946.03|1939.83|1944.83|1938.63|38
1654024640000|2022-05-31 19:17:20|1945.95|1939.75|1945.93|1939.73|1946.26|1940.06|1945.83|1939.63|32
1654024650000|2022-05-31 19:17:30|1945.96|1939.76|1945.7|1939.5|1946|1939.8|1945.36|1939.16|30
1654024660000|2022-05-31 19:17:40|1945.73|1939.53|1945.84|1939.64|1946.03|1939.83|1945.71|1939.51|32
1654024670000|2022-05-31 19:17:50|1945.87|1939.67|1946.45|1940.25|1946.54|1940.34|1945.8|1939.6|31
1654024680000|2022-05-31 19:18:00|1946.13|1939.93|1945.83|1939.63|1946.14|1939.94|1945.52|1939.32|38
1654024690000|2022-05-31 19:18:10|1945.82|1939.62|1945.65|1939.45|1946.12|1939.92|1945.29|1939.09|37
1654024700000|2022-05-31 19:18:20|1945.82|1939.62|1944.82|1938.62|1945.98|1939.78|1944.82|1938.62|34
1654024710000|2022-05-31 19:18:30|1944.67|1938.47|1944.27|1938.07|1944.67|1938.47|1943.93|1937.73|32
1654024720000|2022-05-31 19:18:40|1944.45|1938.25|1944.04|1937.84|1944.52|1938.32|1943.91|1937.71|38
1654024730000|2022-05-31 19:18:50|1944.07|1937.87|1943.39|1937.19|1944.2|1938|1943.18|1936.98|36
1654024740000|2022-05-31 19:19:00|1943.31|1937.11|1942.95|1936.75|1943.31|1937.11|1942.82|1936.62|35
1654024750000|2022-05-31 19:19:10|1942.99|1936.79|1942.37|1936.17|1943.02|1936.82|1941.8|1935.6|36
1654024760000|2022-05-31 19:19:20|1942.29|1936.09|1942.09|1935.89|1942.51|1936.31|1942.01|1935.81|36
1654024770000|2022-05-31 19:19:30|1942.1|1935.9|1941.14|1934.94|1942.1|1935.9|1941.14|1934.94|33
1654024780000|2022-05-31 19:19:40|1941.15|1934.95|1940.57|1934.37|1941.2|1935|1940.41|1934.21|32
1654024790000|2022-05-31 19:19:50|1940.48|1934.28|1941.07|1934.87|1941.21|1935.01|1940.44|1934.24|33
1654024800000|2022-05-31 19:20:00|1941.06|1934.86|1941.02|1934.82|1941.73|1935.53|1941.02|1934.82|38
1654024810000|2022-05-31 19:20:10|1941.1|1934.9|1941.73|1935.53|1941.76|1935.56|1941.1|1934.9|37
1654024820000|2022-05-31 19:20:20|1941.7|1935.5|1942.96|1936.76|1943.08|1936.88|1941.7|1935.5|38
1654024830000|2022-05-31 19:20:30|1942.95|1936.75|1942.59|1936.39|1943.78|1937.58|1942.53|1936.33|39
1654024840000|2022-05-31 19:20:40|1942.81|1936.61|1943.2|1937|1943.26|1937.06|1942.61|1936.41|33
1654024850000|2022-05-31 19:20:50|1943.16|1936.96|1943.65|1937.45|1943.74|1937.54|1942.99|1936.79|30
1654024860000|2022-05-31 19:21:00|1943.56|1937.36|1943.11|1936.91|1943.82|1937.62|1942.71|1936.51|37
1654024870000|2022-05-31 19:21:10|1943.01|1936.81|1942.36|1936.16|1943.04|1936.84|1941.88|1935.68|29
1654024880000|2022-05-31 19:21:20|1942.47|1936.27|1941.87|1935.67|1942.47|1936.27|1941.81|1935.61|28
1654024890000|2022-05-31 19:21:30|1941.89|1935.69|1941.72|1935.52|1942.09|1935.89|1941.72|1935.52|33
1654024900000|2022-05-31 19:21:40|1941.68|1935.48|1941.83|1935.63|1941.88|1935.68|1941.61|1935.41|29
1654024910000|2022-05-31 19:21:50|1941.82|1935.62|1942.05|1935.85|1942.3|1936.1|1941.82|1935.62|28
1654024920000|2022-05-31 19:22:00|1941.9|1935.7|1942.91|1936.71|1942.98|1936.78|1941.87|1935.67|36
1654024930000|2022-05-31 19:22:10|1942.96|1936.76|1943.01|1936.81|1943.11|1936.91|1942.81|1936.61|31
1654024940000|2022-05-31 19:22:20|1943.08|1936.88|1943.22|1937.02|1943.54|1937.34|1943|1936.8|36
1654024950000|2022-05-31 19:22:30|1943.3|1937.1|1943.09|1936.89|1943.75|1937.55|1943.09|1936.89|36
1654024960000|2022-05-31 19:22:40|1943.03|1936.83|1941.19|1934.99|1943.1|1936.9|1940.78|1934.58|35
1654024970000|2022-05-31 19:22:50|1941.31|1935.11|1941.43|1935.23|1941.43|1935.23|1941.18|1934.98|23
1654024980000|2022-05-31 19:23:00|1941.4|1935.2|1942.08|1935.88|1942.15|1935.95|1941.39|1935.19|35
1654024990000|2022-05-31 19:23:10|1941.93|1935.73|1942.05|1935.85|1942.35|1936.15|1941.78|1935.58|34
1654025000000|2022-05-31 19:23:20|1942.01|1935.81|1942.37|1936.17|1942.41|1936.21|1942.01|1935.81|28
1654025010000|2022-05-31 19:23:30|1942.42|1936.22|1942.66|1936.46|1942.66|1936.46|1942.21|1936.01|36
1654025020000|2022-05-31 19:23:40|1942.6|1936.4|1942.79|1936.59|1942.99|1936.79|1942.6|1936.4|33
1654025030000|2022-05-31 19:23:50|1942.94|1936.74|1942.94|1936.74|1942.97|1936.77|1942.79|1936.59|37
1654025040000|2022-05-31 19:24:00|1942.98|1936.78|1941.7|1935.5|1942.98|1936.78|1941.7|1935.5|37
1654025050000|2022-05-31 19:24:10|1941.61|1935.41|1941.51|1935.31|1941.7|1935.5|1940.67|1934.47|36
1654025060000|2022-05-31 19:24:20|1941.25|1935.05|1940.46|1934.26|1941.51|1935.31|1940.46|1934.26|38
1654025070000|2022-05-31 19:24:30|1940.38|1934.18|1939.05|1932.85|1940.46|1934.26|1938.87|1932.67|35
1654025080000|2022-05-31 19:24:40|1938.98|1932.78|1939.14|1932.94|1939.22|1933.02|1938.88|1932.68|35
1654025090000|2022-05-31 19:24:50|1939.1|1932.9|1939.44|1933.24|1939.61|1933.41|1939.1|1932.9|37
1654025100000|2022-05-31 19:25:00|1939.2|1933|1939.33|1933.13|1939.44|1933.24|1939.18|1932.98|36
1654025110000|2022-05-31 19:25:10|1939.48|1933.28|1940.01|1933.81|1940.06|1933.86|1939.12|1932.92|36
1654025120000|2022-05-31 19:25:20|1939.99|1933.79|1940|1933.8|1940.3|1934.1|1939.87|1933.67|30
1654025130000|2022-05-31 19:25:30|1939.94|1933.74|1940.2|1934|1940.32|1934.12|1939.94|1933.74|29
1654025140000|2022-05-31 19:25:40|1940.27|1934.07|1940.07|1933.87|1940.27|1934.07|1939.97|1933.77|28
1654025150000|2022-05-31 19:25:50|1940.09|1933.89|1940.35|1934.15|1940.42|1934.22|1940.09|1933.89|29
1654025160000|2022-05-31 19:26:00|1940.55|1934.35|1940.46|1934.26|1940.69|1934.49|1940.37|1934.17|29
1654025170000|2022-05-31 19:26:10|1940.48|1934.28|1939.76|1933.56|1940.48|1934.28|1939.59|1933.39|32
1654025180000|2022-05-31 19:26:20|1939.73|1933.53|1939.94|1933.74|1939.94|1933.74|1939.67|1933.47|28
1654025190000|2022-05-31 19:26:30|1939.98|1933.78|1939.99|1933.79|1939.99|1933.79|1939.04|1932.84|26
1654025200000|2022-05-31 19:26:40|1940|1933.8|1939.55|1933.35|1940|1933.8|1939.55|1933.35|27
1654025210000|2022-05-31 19:26:50|1939.54|1933.34|1939.08|1932.88|1939.89|1933.69|1939.08|1932.88|32
1654025220000|2022-05-31 19:27:00|1938.99|1932.79|1939.81|1933.61|1940.7|1934.5|1938.89|1932.69|38
1654025230000|2022-05-31 19:27:10|1939.8|1933.6|1939.98|1933.78|1940.1|1933.9|1939.61|1933.41|31
1654025240000|2022-05-31 19:27:20|1939.99|1933.79|1939.95|1933.75|1940.25|1934.05|1939.8|1933.6|34
1654025250000|2022-05-31 19:27:30|1939.96|1933.76|1939.59|1933.39|1940.12|1933.92|1939.23|1933.03|33
1654025260000|2022-05-31 19:27:40|1939.57|1933.37|1939.88|1933.68|1940.22|1934.02|1939.57|1933.37|31
1654025270000|2022-05-31 19:27:50|1939.87|1933.67|1939.88|1933.68|1940.68|1934.48|1939.74|1933.54|31
1654025280000|2022-05-31 19:28:00|1939.92|1933.72|1940.61|1934.41|1940.63|1934.43|1939.89|1933.69|34
1654025290000|2022-05-31 19:28:10|1940.62|1934.42|1940.13|1933.93|1940.89|1934.69|1940.04|1933.84|37
1654025300000|2022-05-31 19:28:20|1940.23|1934.03|1940.22|1934.02|1940.34|1934.14|1939.97|1933.77|35
1654025310000|2022-05-31 19:28:30|1940.23|1934.03|1940.07|1933.87|1940.25|1934.05|1939.86|1933.66|29
1654025320000|2022-05-31 19:28:40|1940.01|1933.81|1939.82|1933.62|1940.18|1933.98|1939.56|1933.36|32
1654025330000|2022-05-31 19:28:50|1939.93|1933.73|1939.89|1933.69|1940.04|1933.84|1939.72|1933.52|28
1654025340000|2022-05-31 19:29:00|1939.9|1933.7|1939.64|1933.44|1939.9|1933.7|1939.35|1933.15|35
1654025350000|2022-05-31 19:29:10|1939.63|1933.43|1939.08|1932.88|1939.63|1933.43|1939.08|1932.88|32
1654025360000|2022-05-31 19:29:20|1939.27|1933.07|1937.97|1931.77|1939.27|1933.07|1937.97|1931.77|30
1654025370000|2022-05-31 19:29:30|1937.98|1931.78|1938.29|1932.09|1938.44|1932.24|1937.98|1931.78|30
1654025380000|2022-05-31 19:29:40|1938.33|1932.13|1938.23|1932.03|1938.5|1932.3|1938.03|1931.83|34
1654025390000|2022-05-31 19:29:50|1938.24|1932.04|1938.12|1931.92|1938.45|1932.25|1938.04|1931.84|30
1654025400000|2022-05-31 19:30:00|1938.19|1931.99|1940.31|1934.11|1940.31|1934.11|1938.16|1931.96|33
1654025410000|2022-05-31 19:30:10|1940.27|1934.07|1940.32|1934.12|1940.9|1934.7|1940.19|1933.99|39
1654025420000|2022-05-31 19:30:20|1940.3|1934.1|1940.21|1934.01|1940.38|1934.18|1940.19|1933.99|31
1654025430000|2022-05-31 19:30:30|1940.22|1934.02|1940.29|1934.09|1940.35|1934.15|1940.14|1933.94|27
1654025440000|2022-05-31 19:30:40|1940.24|1934.04|1939.69|1933.49|1940.24|1934.04|1939.48|1933.28|28
1654025450000|2022-05-31 19:30:50|1939.74|1933.54|1940.27|1934.07|1940.52|1934.32|1939.73|1933.53|30
1654025460000|2022-05-31 19:31:00|1940.34|1934.14|1940.5|1934.3|1940.83|1934.63|1940.28|1934.08|32
1654025470000|2022-05-31 19:31:10|1940.47|1934.27|1940.48|1934.28|1940.56|1934.36|1940.32|1934.12|29
1654025480000|2022-05-31 19:31:20|1940.44|1934.24|1940.03|1933.83|1940.61|1934.41|1940.03|1933.83|34
1654025490000|2022-05-31 19:31:30|1940.06|1933.86|1939.02|1932.82|1940.09|1933.89|1939.02|1932.82|38
1654025500000|2022-05-31 19:31:40|1939.18|1932.98|1939.31|1933.11|1939.35|1933.15|1938.81|1932.61|34
1654025510000|2022-05-31 19:31:50|1939.33|1933.13|1939.01|1932.81|1939.35|1933.15|1938.93|1932.73|32
1654025520000|2022-05-31 19:32:00|1938.98|1932.78|1939.71|1933.51|1939.82|1933.62|1938.89|1932.69|35
1654025530000|2022-05-31 19:32:10|1939.72|1933.52|1940.37|1934.17|1940.48|1934.28|1939.68|1933.48|32
1654025540000|2022-05-31 19:32:20|1940.44|1934.24|1940.49|1934.29|1940.49|1934.29|1940.33|1934.13|34
1654025550000|2022-05-31 19:32:30|1940.44|1934.24|1940.51|1934.31|1940.61|1934.41|1940.37|1934.17|27
1654025560000|2022-05-31 19:32:40|1940.47|1934.27|1941.09|1934.89|1941.09|1934.89|1940.37|1934.17|31
1654025570000|2022-05-31 19:32:50|1940.93|1934.73|1941.44|1935.24|1941.98|1935.78|1940.93|1934.73|34
1654025580000|2022-05-31 19:33:00|1941.45|1935.25|1941.79|1935.59|1941.85|1935.65|1941.12|1934.92|35
1654025590000|2022-05-31 19:33:10|1941.81|1935.61|1941.86|1935.66|1941.88|1935.68|1941.18|1934.98|34
1654025600000|2022-05-31 19:33:20|1941.67|1935.47|1942.22|1936.02|1942.22|1936.02|1941.6|1935.4|26
1654025610000|2022-05-31 19:33:30|1942.55|1936.35|1944.77|1938.57|1945.07|1938.87|1942.5|1936.3|36
1654025620000|2022-05-31 19:33:40|1944.74|1938.54|1944.26|1938.06|1944.8|1938.6|1944.11|1937.91|36
1654025630000|2022-05-31 19:33:50|1944.23|1938.03|1943.92|1937.72|1944.28|1938.08|1943.81|1937.61|37
1654025640000|2022-05-31 19:34:00|1943.93|1937.73|1944.13|1937.93|1944.21|1938.01|1943.31|1937.11|34
1654025650000|2022-05-31 19:34:10|1944.3|1938.1|1944.22|1938.02|1944.87|1938.67|1944.18|1937.98|36
1654025660000|2022-05-31 19:34:20|1944.19|1937.99|1944.12|1937.92|1944.36|1938.16|1943.76|1937.56|32
1654025670000|2022-05-31 19:34:30|1944.03|1937.83|1944.56|1938.36|1944.56|1938.36|1943.92|1937.72|28
1654025680000|2022-05-31 19:34:40|1944.54|1938.34|1944.26|1938.06|1944.57|1938.37|1944.09|1937.89|30
1654025690000|2022-05-31 19:34:50|1944.29|1938.09|1943.84|1937.64|1944.68|1938.48|1943.75|1937.55|31
1654025700000|2022-05-31 19:35:00|1943.91|1937.71|1944.02|1937.82|1944.34|1938.14|1943.72|1937.52|35
1654025710000|2022-05-31 19:35:10|1944.06|1937.86|1942.63|1936.43|1944.06|1937.86|1942.63|1936.43|32
1654025720000|2022-05-31 19:35:20|1942.8|1936.6|1943.5|1937.3|1943.59|1937.39|1942.51|1936.31|32
1654025730000|2022-05-31 19:35:30|1943.86|1937.66|1943.06|1936.86|1943.86|1937.66|1942.93|1936.73|27
1654025740000|2022-05-31 19:35:40|1943.13|1936.93|1942.53|1936.33|1943.44|1937.24|1942.53|1936.33|34
1654025750000|2022-05-31 19:35:50|1942.77|1936.57|1942.46|1936.26|1942.8|1936.6|1942.23|1936.03|37
1654025760000|2022-05-31 19:36:00|1942.32|1936.12|1942.12|1935.92|1942.35|1936.15|1941.96|1935.76|32
1654025770000|2022-05-31 19:36:10|1942.06|1935.86|1941.95|1935.75|1942.3|1936.1|1941.78|1935.58|29
1654025780000|2022-05-31 19:36:20|1941.93|1935.73|1942.28|1936.08|1942.35|1936.15|1941.8|1935.6|33
1654025790000|2022-05-31 19:36:30|1942.1|1935.9|1941.99|1935.79|1942.3|1936.1|1941.89|1935.69|30
1654025800000|2022-05-31 19:36:40|1942.15|1935.95|1943.05|1936.85|1943.21|1937.01|1942.15|1935.95|33
1654025810000|2022-05-31 19:36:50|1943.1|1936.9|1943.24|1937.04|1943.26|1937.06|1943.09|1936.89|29
1654025820000|2022-05-31 19:37:00|1943.25|1937.05|1943.14|1936.94|1943.25|1937.05|1942.87|1936.67|28
1654025830000|2022-05-31 19:37:10|1943.09|1936.89|1943.07|1936.87|1943.14|1936.94|1942.94|1936.74|27
1654025840000|2022-05-31 19:37:20|1943.06|1936.86|1942.62|1936.42|1943.11|1936.91|1942.55|1936.35|24
1654025850000|2022-05-31 19:37:30|1942.55|1936.35|1942.89|1936.69|1943.13|1936.93|1942.55|1936.35|22
1654025860000|2022-05-31 19:37:40|1942.9|1936.7|1942.31|1936.11|1942.93|1936.73|1942.26|1936.06|26
1654025870000|2022-05-31 19:37:50|1942.43|1936.23|1942.33|1936.13|1942.57|1936.37|1942.09|1935.89|30
1654025880000|2022-05-31 19:38:00|1942.27|1936.07|1941.34|1935.14|1942.27|1936.07|1941.34|1935.14|34
1654025890000|2022-05-31 19:38:10|1941.56|1935.36|1941.26|1935.06|1942.12|1935.92|1940.95|1934.75|34
1654025900000|2022-05-31 19:38:20|1941.2|1935|1941.35|1935.15|1941.5|1935.3|1941.03|1934.83|30
1654025910000|2022-05-31 19:38:30|1941.34|1935.14|1941.28|1935.08|1941.34|1935.14|1940.96|1934.76|26
1654025920000|2022-05-31 19:38:40|1941.41|1935.21|1941.09|1934.89|1941.41|1935.21|1941.05|1934.85|35
1654025930000|2022-05-31 19:38:50|1941.1|1934.9|1940.85|1934.65|1941.11|1934.91|1940.82|1934.62|17
1654025940000|2022-05-31 19:39:00|1940.92|1934.72|1939.75|1933.55|1940.92|1934.72|1939.75|1933.55|28
1654025950000|2022-05-31 19:39:10|1939.79|1933.59|1940.67|1934.47|1940.77|1934.57|1939.79|1933.59|28
1654025960000|2022-05-31 19:39:20|1940.65|1934.45|1940.61|1934.41|1940.74|1934.54|1940.5|1934.3|26
1654025970000|2022-05-31 19:39:30|1940.62|1934.42|1940.32|1934.12|1940.72|1934.52|1940.13|1933.93|30
1654025980000|2022-05-31 19:39:40|1940.34|1934.14|1940.61|1934.41|1940.89|1934.69|1940.23|1934.03|35
1654025990000|2022-05-31 19:39:50|1940.68|1934.48|1939.78|1933.58|1940.68|1934.48|1939.59|1933.39|34
1654026000000|2022-05-31 19:40:00|1939.69|1933.49|1939.86|1933.66|1940.49|1934.29|1939.25|1933.05|35
1654026010000|2022-05-31 19:40:10|1939.87|1933.67|1940.66|1934.46|1940.77|1934.57|1939.74|1933.54|36
1654026020000|2022-05-31 19:40:20|1940.63|1934.43|1939.81|1933.61|1940.63|1934.43|1939.63|1933.43|28
1654026030000|2022-05-31 19:40:30|1939.83|1933.63|1940.47|1934.27|1940.58|1934.38|1939.78|1933.58|28
1654026040000|2022-05-31 19:40:40|1940.42|1934.22|1940.61|1934.41|1940.72|1934.52|1940.42|1934.22|26
1654026050000|2022-05-31 19:40:50|1940.59|1934.39|1940.64|1934.44|1940.69|1934.49|1940.12|1933.92|28
1654026060000|2022-05-31 19:41:00|1940.62|1934.42|1940.95|1934.75|1940.97|1934.77|1940.54|1934.34|28
1654026070000|2022-05-31 19:41:10|1940.96|1934.76|1941.06|1934.86|1941.11|1934.91|1940.74|1934.54|31
1654026080000|2022-05-31 19:41:20|1940.94|1934.74|1940.01|1933.81|1941.03|1934.83|1939.66|1933.46|31
1654026090000|2022-05-31 19:41:30|1940.12|1933.92|1939.99|1933.79|1940.12|1933.92|1939.88|1933.68|34
1654026100000|2022-05-31 19:41:40|1939.96|1933.76|1940.02|1933.82|1940.12|1933.92|1939.76|1933.56|32
1654026110000|2022-05-31 19:41:50|1939.97|1933.77|1939.32|1933.12|1939.97|1933.77|1939.32|1933.12|30
1654026120000|2022-05-31 19:42:00|1939.29|1933.09|1939.03|1932.83|1939.29|1933.09|1938.77|1932.57|38
1654026130000|2022-05-31 19:42:10|1938.99|1932.79|1937.63|1931.43|1938.99|1932.79|1937.59|1931.39|34
1654026140000|2022-05-31 19:42:20|1937.67|1931.47|1938.44|1932.24|1938.56|1932.36|1937.67|1931.47|37
1654026150000|2022-05-31 19:42:30|1938.42|1932.22|1938.96|1932.76|1939.08|1932.88|1938.42|1932.22|30
1654026160000|2022-05-31 19:42:40|1938.99|1932.79|1938.98|1932.78|1939.15|1932.95|1938.84|1932.64|37
1654026170000|2022-05-31 19:42:50|1939|1932.8|1938.86|1932.66|1939.16|1932.96|1938.35|1932.15|35
1654026180000|2022-05-31 19:43:00|1938.78|1932.58|1938.21|1932.01|1938.87|1932.67|1938.21|1932.01|23
1654026190000|2022-05-31 19:43:10|1938.22|1932.02|1938.32|1932.12|1938.46|1932.26|1938.21|1932.01|25
1654026200000|2022-05-31 19:43:20|1938.33|1932.13|1938.61|1932.41|1938.85|1932.65|1938.27|1932.07|29
1654026210000|2022-05-31 19:43:30|1938.82|1932.62|1939.15|1932.95|1939.39|1933.19|1938.79|1932.59|33
1654026220000|2022-05-31 19:43:40|1939.11|1932.91|1939.01|1932.81|1939.15|1932.95|1938.92|1932.72|29
1654026230000|2022-05-31 19:43:50|1938.82|1932.62|1937.38|1931.18|1938.82|1932.62|1937.36|1931.16|35
1654026240000|2022-05-31 19:44:00|1937.37|1931.17|1936.86|1930.66|1937.58|1931.38|1936.78|1930.58|39
1654026250000|2022-05-31 19:44:10|1936.87|1930.67|1934.47|1928.27|1936.92|1930.72|1934.47|1928.27|37
1654026260000|2022-05-31 19:44:20|1934.35|1928.15|1934.37|1928.17|1934.6|1928.4|1934.08|1927.88|39
1654026270000|2022-05-31 19:44:30|1934.34|1928.14|1934.94|1928.74|1935.07|1928.87|1934.24|1928.04|36
1654026280000|2022-05-31 19:44:40|1934.91|1928.71|1933.41|1927.21|1935.08|1928.88|1933.32|1927.12|36
1654026290000|2022-05-31 19:44:50|1933.3|1927.1|1933.61|1927.41|1933.75|1927.55|1933.3|1927.1|35
1654026300000|2022-05-31 19:45:00|1933.54|1927.34|1934.37|1928.17|1934.4|1928.2|1933.29|1927.09|38
1654026310000|2022-05-31 19:45:10|1934.39|1928.19|1935.18|1928.98|1935.46|1929.26|1933.95|1927.75|37
1654026320000|2022-05-31 19:45:20|1935.19|1928.99|1935.8|1929.6|1936.08|1929.88|1934.98|1928.78|34
1654026330000|2022-05-31 19:45:30|1935.77|1929.57|1936.07|1929.87|1936.15|1929.95|1935.62|1929.42|34
1654026340000|2022-05-31 19:45:40|1936.05|1929.85|1936.63|1930.43|1936.68|1930.48|1936.05|1929.85|37
1654026350000|2022-05-31 19:45:50|1936.66|1930.46|1936.49|1930.29|1936.84|1930.64|1936.35|1930.15|37
1654026360000|2022-05-31 19:46:00|1936.5|1930.3|1937.15|1930.95|1937.22|1931.02|1936.26|1930.06|35
1654026370000|2022-05-31 19:46:10|1937.11|1930.91|1936.4|1930.2|1937.28|1931.08|1936.35|1930.15|35
1654026380000|2022-05-31 19:46:20|1936.41|1930.21|1937.44|1931.24|1937.78|1931.58|1936.41|1930.21|37
1654026390000|2022-05-31 19:46:30|1937.68|1931.48|1937.47|1931.27|1937.83|1931.63|1937.16|1930.96|30
1654026400000|2022-05-31 19:46:40|1937.51|1931.31|1937.24|1931.04|1937.71|1931.51|1937.21|1931.01|33
1654026410000|2022-05-31 19:46:50|1937.23|1931.03|1937.3|1931.1|1937.53|1931.33|1937.19|1930.99|34
1654026420000|2022-05-31 19:47:00|1937.29|1931.09|1936.96|1930.76|1937.49|1931.29|1936.94|1930.74|32
1654026430000|2022-05-31 19:47:10|1936.93|1930.73|1936.12|1929.92|1936.93|1930.73|1936.12|1929.92|20
1654026440000|2022-05-31 19:47:20|1936.03|1929.83|1935.79|1929.59|1936.45|1930.25|1935.76|1929.56|17
1654026450000|2022-05-31 19:47:30|1935.9|1929.7|1935.11|1928.91|1935.97|1929.77|1935.1|1928.9|26
1654026460000|2022-05-31 19:47:40|1935.43|1929.23|1934.7|1928.5|1935.51|1929.31|1934.55|1928.35|25
1654026470000|2022-05-31 19:47:50|1934.68|1928.48|1935.13|1928.93|1935.22|1929.02|1934.4|1928.2|27
1654026480000|2022-05-31 19:48:00|1934.79|1928.59|1934.06|1927.86|1935.03|1928.83|1934.06|1927.86|34
1654026490000|2022-05-31 19:48:10|1934.12|1927.92|1934.74|1928.54|1934.86|1928.66|1934.11|1927.91|34
1654026500000|2022-05-31 19:48:20|1934.76|1928.56|1934.95|1928.75|1935.2|1929|1934.5|1928.3|28
1654026510000|2022-05-31 19:48:30|1935.21|1929.01|1934.92|1928.72|1935.31|1929.11|1934.89|1928.69|34
1654026520000|2022-05-31 19:48:40|1934.93|1928.73|1936.76|1930.56|1936.98|1930.78|1934.56|1928.36|36
1654026530000|2022-05-31 19:48:50|1937.13|1930.93|1935.63|1929.43|1937.2|1931|1935.54|1929.34|34
1654026540000|2022-05-31 19:49:00|1935.67|1929.47|1935.48|1929.28|1936.13|1929.93|1935.45|1929.25|34
1654026550000|2022-05-31 19:49:10|1935.38|1929.18|1935.46|1929.26|1935.51|1929.31|1934.6|1928.4|34
1654026560000|2022-05-31 19:49:20|1935.3|1929.1|1935.92|1929.72|1936.12|1929.92|1934.71|1928.51|34
1654026570000|2022-05-31 19:49:30|1935.85|1929.65|1935.93|1929.73|1936.52|1930.32|1935.85|1929.65|34
1654026580000|2022-05-31 19:49:40|1935.95|1929.75|1936|1929.8|1936.09|1929.89|1935.59|1929.39|33
1654026590000|2022-05-31 19:49:50|1935.96|1929.76|1936.52|1930.32|1936.58|1930.38|1935.62|1929.42|32
1654026600000|2022-05-31 19:50:00|1936.1|1929.9|1938.06|1931.86|1938.71|1932.51|1936.1|1929.9|39
1654026610000|2022-05-31 19:50:10|1938.17|1931.97|1938.99|1932.79|1939.37|1933.17|1938.17|1931.97|33
1654026620000|2022-05-31 19:50:20|1938.77|1932.57|1939.27|1933.07|1939.67|1933.47|1938.77|1932.57|37
1654026630000|2022-05-31 19:50:30|1938.98|1932.78|1938.5|1932.3|1939.26|1933.06|1938.21|1932.01|37
1654026640000|2022-05-31 19:50:40|1938.52|1932.32|1937.89|1931.69|1938.53|1932.33|1937.3|1931.1|39
1654026650000|2022-05-31 19:50:50|1937.83|1931.63|1937.7|1931.5|1937.83|1931.63|1937.34|1931.14|33
1654026660000|2022-05-31 19:51:00|1937.68|1931.48|1937.01|1930.81|1938.39|1932.19|1936.98|1930.78|37
1654026670000|2022-05-31 19:51:10|1936.93|1930.73|1936.57|1930.37|1936.93|1930.73|1935.78|1929.58|36
1654026680000|2022-05-31 19:51:20|1936.61|1930.41|1936.35|1930.15|1936.61|1930.41|1936.15|1929.95|37
1654026690000|2022-05-31 19:51:30|1936.36|1930.16|1936.77|1930.57|1936.77|1930.57|1935.86|1929.66|38
1654026700000|2022-05-31 19:51:40|1936.65|1930.45|1937.45|1931.25|1937.49|1931.29|1936.65|1930.45|31
1654026710000|2022-05-31 19:51:50|1937.5|1931.3|1938.31|1932.11|1938.41|1932.21|1937.41|1931.21|33
1654026720000|2022-05-31 19:52:00|1938.33|1932.13|1938.79|1932.59|1938.79|1932.59|1938.16|1931.96|37
1654026730000|2022-05-31 19:52:10|1939.01|1932.81|1939.16|1932.96|1939.45|1933.25|1939.01|1932.81|29
1654026740000|2022-05-31 19:52:20|1939.13|1932.93|1938.75|1932.55|1939.41|1933.21|1938.63|1932.43|35
1654026750000|2022-05-31 19:52:30|1938.76|1932.56|1938.81|1932.61|1938.98|1932.78|1938.64|1932.44|32
1654026760000|2022-05-31 19:52:40|1938.85|1932.65|1939.48|1933.28|1939.55|1933.35|1938.84|1932.64|33
1654026770000|2022-05-31 19:52:50|1939.54|1933.34|1938.97|1932.77|1939.55|1933.35|1938.97|1932.77|33
1654026780000|2022-05-31 19:53:00|1938.84|1932.64|1938.41|1932.21|1938.84|1932.64|1938.26|1932.06|37
1654026790000|2022-05-31 19:53:10|1938.39|1932.19|1937.11|1930.91|1938.39|1932.19|1937.02|1930.82|36
1654026800000|2022-05-31 19:53:20|1937|1930.8|1936.88|1930.68|1937.02|1930.82|1936.74|1930.54|30
1654026810000|2022-05-31 19:53:30|1936.86|1930.66|1936.69|1930.49|1936.98|1930.78|1936.68|1930.48|30
1654026820000|2022-05-31 19:53:40|1936.67|1930.47|1936.52|1930.32|1936.77|1930.57|1935.73|1929.53|33
1654026830000|2022-05-31 19:53:50|1936.5|1930.3|1936.6|1930.4|1936.63|1930.43|1936.3|1930.1|39
1654026840000|2022-05-31 19:54:00|1936.62|1930.42|1936.68|1930.48|1936.78|1930.58|1936.58|1930.38|39
1654026850000|2022-05-31 19:54:10|1936.77|1930.57|1936.55|1930.35|1937.53|1931.33|1936.54|1930.34|31
1654026860000|2022-05-31 19:54:20|1936.57|1930.37|1936.08|1929.88|1936.74|1930.54|1935.95|1929.75|32
1654026870000|2022-05-31 19:54:30|1936.13|1929.93|1936.3|1930.1|1936.42|1930.22|1936.07|1929.87|29
1654026880000|2022-05-31 19:54:40|1936.03|1929.83|1934.4|1928.2|1936.03|1929.83|1933.91|1927.71|38
1654026890000|2022-05-31 19:54:50|1934.36|1928.16|1934.26|1928.06|1934.36|1928.16|1933.57|1927.37|34
1654026900000|2022-05-31 19:55:00|1934.24|1928.04|1933.52|1927.32|1934.83|1928.63|1933.39|1927.19|38
1654026910000|2022-05-31 19:55:10|1933.62|1927.42|1933|1926.8|1933.62|1927.42|1933|1926.8|36
1654026920000|2022-05-31 19:55:20|1933.05|1926.85|1933.07|1926.87|1933.85|1927.65|1933|1926.8|37
1654026930000|2022-05-31 19:55:30|1933.2|1927|1933.58|1927.38|1933.95|1927.75|1932.87|1926.67|35
1654026940000|2022-05-31 19:55:40|1933.57|1927.37|1932.14|1925.94|1933.74|1927.54|1932.14|1925.94|34
1654026950000|2022-05-31 19:55:50|1932.11|1925.91|1932.14|1925.94|1932.52|1926.32|1932.05|1925.85|27
1654026960000|2022-05-31 19:56:00|1932.21|1926.01|1931.82|1925.62|1932.6|1926.4|1931.47|1925.27|37
1654026970000|2022-05-31 19:56:10|1931.9|1925.7|1931.43|1925.23|1932.64|1926.44|1931.38|1925.18|34
1654026980000|2022-05-31 19:56:20|1931.46|1925.26|1931.77|1925.57|1932|1925.8|1931.35|1925.15|36
1654026990000|2022-05-31 19:56:30|1931.72|1925.52|1929.72|1923.52|1931.88|1925.68|1929.5|1923.3|33
1654027000000|2022-05-31 19:56:40|1929.68|1923.48|1929.63|1923.43|1930.1|1923.9|1929.3|1923.1|39
1654027010000|2022-05-31 19:56:50|1929.6|1923.4|1930.93|1924.73|1932.23|1926.03|1929.43|1923.23|35
1654027020000|2022-05-31 19:57:00|1930.96|1924.76|1932.12|1925.92|1932.12|1925.92|1930.92|1924.72|34
1654027030000|2022-05-31 19:57:10|1932.08|1925.88|1932.86|1926.66|1932.94|1926.74|1931.8|1925.6|37
1654027040000|2022-05-31 19:57:20|1932.93|1926.73|1933.18|1926.98|1933.34|1927.14|1932.86|1926.66|35
1654027050000|2022-05-31 19:57:30|1933.33|1927.13|1933.08|1926.88|1933.41|1927.21|1932.35|1926.15|36
1654027060000|2022-05-31 19:57:40|1933.09|1926.89|1933.31|1927.11|1933.34|1927.14|1932.43|1926.23|40
1654027070000|2022-05-31 19:57:50|1933.34|1927.14|1933.42|1927.22|1933.81|1927.61|1933.09|1926.89|33
1654027080000|2022-05-31 19:58:00|1933.29|1927.09|1934.42|1928.22|1934.42|1928.22|1933.16|1926.96|39
1654027090000|2022-05-31 19:58:10|1934.29|1928.09|1933.98|1927.78|1934.44|1928.24|1933.86|1927.66|34
1654027100000|2022-05-31 19:58:20|1934.01|1927.81|1934.66|1928.46|1935.09|1928.89|1933.93|1927.73|37
1654027110000|2022-05-31 19:58:30|1934.61|1928.41|1934.83|1928.63|1934.87|1928.67|1934.4|1928.2|25
1654027120000|2022-05-31 19:58:40|1934.69|1928.49|1936.79|1930.59|1936.79|1930.59|1934.69|1928.49|39
1654027130000|2022-05-31 19:58:50|1936.64|1930.44|1938.35|1932.15|1939.13|1932.93|1936.64|1930.44|37
1654027140000|2022-05-31 19:59:00|1938.4|1932.2|1937.12|1930.92|1938.42|1932.22|1937|1930.8|39
1654027150000|2022-05-31 19:59:10|1936.9|1930.7|1935.63|1929.43|1937.22|1931.02|1935.63|1929.43|38
1654027160000|2022-05-31 19:59:20|1935.9|1929.7|1936.98|1930.78|1937.44|1931.24|1935.9|1929.7|40
1654027170000|2022-05-31 19:59:30|1936.94|1930.74|1936.3|1930.1|1937.31|1931.11|1936.23|1930.03|36
1654027180000|2022-05-31 19:59:40|1936.08|1929.88|1936.18|1929.98|1937.11|1930.91|1936.08|1929.88|37
1654027190000|2022-05-31 19:59:50|1936.63|1930.43|1936.33|1930.13|1937.16|1930.96|1936.11|1929.91|39
1654027200000|2022-05-31 20:00:00|1936.39|1930.19|1936.61|1930.41|1936.61|1930.41|1935.94|1929.74|39
1654027210000|2022-05-31 20:00:10|1936.75|1930.55|1938.59|1932.39|1938.59|1932.39|1936.72|1930.52|37
1654027220000|2022-05-31 20:00:20|1938.61|1932.41|1939.69|1933.49|1940.15|1933.95|1938.54|1932.34|32
1654027230000|2022-05-31 20:00:30|1939.6|1933.4|1939.96|1933.76|1940.03|1933.83|1939.15|1932.95|37
1654027240000|2022-05-31 20:00:40|1939.94|1933.74|1939.68|1933.48|1939.98|1933.78|1939.15|1932.95|37
1654027250000|2022-05-31 20:00:50|1939.72|1933.52|1940.5|1934.3|1940.81|1934.61|1939.72|1933.52|37
1654027260000|2022-05-31 20:01:00|1940.57|1934.37|1940.26|1934.06|1940.88|1934.68|1939.71|1933.51|36
1654027270000|2022-05-31 20:01:10|1940.37|1934.17|1940.7|1934.5|1940.92|1934.72|1940.21|1934.01|37
1654027280000|2022-05-31 20:01:20|1940.69|1934.49|1940.2|1934|1940.78|1934.58|1940.1|1933.9|34
1654027290000|2022-05-31 20:01:30|1940.17|1933.97|1940.15|1933.95|1940.34|1934.14|1939.93|1933.73|34
1654027300000|2022-05-31 20:01:40|1940.09|1933.89|1939.28|1933.08|1940.1|1933.9|1938.95|1932.75|36
1654027310000|2022-05-31 20:01:50|1939.17|1932.97|1939.37|1933.17|1939.59|1933.39|1939.09|1932.89|31
1654027320000|2022-05-31 20:02:00|1939.34|1933.14|1938.33|1932.13|1939.34|1933.14|1938.29|1932.09|28
1654027330000|2022-05-31 20:02:10|1938.7|1932.5|1939.58|1933.38|1939.73|1933.53|1938.46|1932.26|35
1654027340000|2022-05-31 20:02:20|1939.56|1933.36|1939.61|1933.41|1939.78|1933.58|1939.26|1933.06|35
1654027350000|2022-05-31 20:02:30|1939.56|1933.36|1939.58|1933.38|1939.83|1933.63|1939.41|1933.21|36
1654027360000|2022-05-31 20:02:40|1939.6|1933.4|1939.49|1933.29|1939.67|1933.47|1939.43|1933.23|27
1654027370000|2022-05-31 20:02:50|1939.5|1933.3|1938.99|1932.79|1939.53|1933.33|1938.99|1932.79|29
1654027380000|2022-05-31 20:03:00|1938.9|1932.7|1940.54|1934.34|1940.55|1934.35|1938.9|1932.7|36
1654027390000|2022-05-31 20:03:10|1940.57|1934.37|1940.55|1934.35|1940.64|1934.44|1940.34|1934.14|31
1654027400000|2022-05-31 20:03:20|1940.56|1934.36|1940.54|1934.34|1940.66|1934.46|1940.41|1934.21|31
1654027410000|2022-05-31 20:03:30|1940.66|1934.46|1940.37|1934.17|1940.79|1934.59|1940.37|1934.17|30
1654027420000|2022-05-31 20:03:40|1940.4|1934.2|1940.76|1934.56|1940.88|1934.68|1940.38|1934.18|34
1654027430000|2022-05-31 20:03:50|1940.85|1934.65|1941.09|1934.89|1941.23|1935.03|1940.8|1934.6|35
1654027440000|2022-05-31 20:04:00|1941.16|1934.96|1941.08|1934.88|1941.35|1935.15|1941.04|1934.84|36
1654027450000|2022-05-31 20:04:10|1941.11|1934.91|1940.08|1933.88|1941.11|1934.91|1940.03|1933.83|33
1654027460000|2022-05-31 20:04:20|1940.09|1933.89|1940.36|1934.16|1940.49|1934.29|1940.09|1933.89|33
1654027470000|2022-05-31 20:04:30|1940.33|1934.13|1940.76|1934.56|1940.79|1934.59|1940.23|1934.03|29
1654027480000|2022-05-31 20:04:40|1940.78|1934.58|1939.92|1933.72|1940.81|1934.61|1939.87|1933.67|29
1654027490000|2022-05-31 20:04:50|1939.94|1933.74|1939.74|1933.54|1939.96|1933.76|1939.63|1933.43|31
1654027500000|2022-05-31 20:05:00|1939.77|1933.57|1939.65|1933.45|1939.9|1933.7|1939.63|1933.43|29
1654027510000|2022-05-31 20:05:10|1939.55|1933.35|1938.82|1932.62|1939.65|1933.45|1938.77|1932.57|34
1654027520000|2022-05-31 20:05:20|1938.81|1932.61|1938.25|1932.05|1938.81|1932.61|1938.23|1932.03|31
1654027530000|2022-05-31 20:05:30|1938.26|1932.06|1938.17|1931.97|1938.34|1932.14|1938.11|1931.91|33
1654027540000|2022-05-31 20:05:40|1938.24|1932.04|1937.9|1931.7|1938.24|1932.04|1937.69|1931.49|35
1654027550000|2022-05-31 20:05:50|1937.93|1931.73|1937.62|1931.42|1937.93|1931.73|1937.61|1931.41|30
1654027560000|2022-05-31 20:06:00|1937.79|1931.59|1938.67|1932.47|1938.67|1932.47|1937.6|1931.4|35
1654027570000|2022-05-31 20:06:10|1938.66|1932.46|1939.33|1933.13|1939.65|1933.45|1938.66|1932.46|36
1654027580000|2022-05-31 20:06:20|1939.32|1933.12|1939.3|1933.1|1939.45|1933.25|1939.28|1933.08|33
1654027590000|2022-05-31 20:06:30|1939.29|1933.09|1938.97|1932.77|1939.33|1933.13|1938.97|1932.77|27
1654027600000|2022-05-31 20:06:40|1938.98|1932.78|1938.85|1932.65|1938.98|1932.78|1938.85|1932.65|15
1654027610000|2022-05-31 20:06:50|1938.87|1932.67|1939.37|1933.17|1939.37|1933.17|1938.79|1932.59|22
1654027620000|2022-05-31 20:07:00|1939.26|1933.06|1939.07|1932.87|1939.34|1933.14|1939.05|1932.85|33
1654027630000|2022-05-31 20:07:10|1938.97|1932.77|1939.6|1933.4|1939.8|1933.6|1938.93|1932.73|26
1654027640000|2022-05-31 20:07:20|1939.59|1933.39|1939.23|1933.03|1939.61|1933.41|1939.23|1933.03|24
1654027650000|2022-05-31 20:07:30|1939.32|1933.12|1938.71|1932.51|1939.33|1933.13|1938.71|1932.51|34
1654027660000|2022-05-31 20:07:40|1938.68|1932.48|1938.79|1932.59|1938.81|1932.61|1938.64|1932.44|31
1654027670000|2022-05-31 20:07:50|1938.78|1932.58|1938.83|1932.63|1939.01|1932.81|1938.77|1932.57|21
1654027680000|2022-05-31 20:08:00|1938.79|1932.59|1938.78|1932.58|1938.87|1932.67|1938.72|1932.52|20
1654027690000|2022-05-31 20:08:10|1938.74|1932.54|1938.81|1932.61|1938.95|1932.75|1938.72|1932.52|30
1654027700000|2022-05-31 20:08:20|1938.86|1932.66|1937.75|1931.55|1938.98|1932.78|1937.74|1931.54|28
1654027710000|2022-05-31 20:08:30|1937.71|1931.51|1937.65|1931.45|1937.92|1931.72|1937.63|1931.43|24
1654027720000|2022-05-31 20:08:40|1937.63|1931.43|1937.48|1931.28|1937.65|1931.45|1937.14|1930.94|28
1654027730000|2022-05-31 20:08:50|1937.47|1931.27|1937.3|1931.1|1937.6|1931.4|1937.26|1931.06|31
1654027740000|2022-05-31 20:09:00|1937.44|1931.24|1938.23|1932.03|1938.34|1932.14|1937.43|1931.23|32
1654027750000|2022-05-31 20:09:10|1938.24|1932.04|1937.6|1931.4|1938.24|1932.04|1937.56|1931.36|29
1654027760000|2022-05-31 20:09:20|1937.54|1931.34|1936.92|1930.72|1937.59|1931.39|1936.73|1930.53|31
1654027770000|2022-05-31 20:09:30|1936.93|1930.73|1936.48|1930.28|1937|1930.8|1936.48|1930.28|32
1654027780000|2022-05-31 20:09:40|1936.51|1930.31|1936.4|1930.2|1936.62|1930.42|1936.4|1930.2|22
1654027790000|2022-05-31 20:09:50|1936.29|1930.09|1936.57|1930.37|1936.59|1930.39|1936.11|1929.91|30
1654027800000|2022-05-31 20:10:00|1936.55|1930.35|1936.4|1930.2|1936.76|1930.56|1936.28|1930.08|29
1654027810000|2022-05-31 20:10:10|1936.29|1930.09|1936.5|1930.3|1936.57|1930.37|1936.29|1930.09|32
1654027820000|2022-05-31 20:10:20|1936.46|1930.26|1936.65|1930.45|1936.7|1930.5|1936.32|1930.12|30
1654027830000|2022-05-31 20:10:30|1936.64|1930.44|1938.21|1932.01|1938.49|1932.29|1936.63|1930.43|35
1654027840000|2022-05-31 20:10:40|1938.18|1931.98|1938.77|1932.57|1938.82|1932.62|1938.18|1931.98|28
1654027850000|2022-05-31 20:10:50|1938.83|1932.63|1938.69|1932.49|1939.07|1932.87|1938.63|1932.43|33
1654027860000|2022-05-31 20:11:00|1938.65|1932.45|1938.91|1932.71|1938.99|1932.79|1938.6|1932.4|32
1654027870000|2022-05-31 20:11:10|1938.89|1932.69|1939.04|1932.84|1939.1|1932.9|1938.74|1932.54|28
1654027880000|2022-05-31 20:11:20|1939.32|1933.12|1939.69|1933.49|1939.81|1933.61|1939|1932.8|31
1654027890000|2022-05-31 20:11:30|1939.85|1933.65|1940.58|1934.38|1940.58|1934.38|1939.85|1933.65|33
1654027900000|2022-05-31 20:11:40|1940.59|1934.39|1941.38|1935.18|1941.47|1935.27|1940.59|1934.39|34
1654027910000|2022-05-31 20:11:50|1941.31|1935.11|1941.74|1935.54|1941.91|1935.71|1941.19|1934.99|31
1654027920000|2022-05-31 20:12:00|1941.76|1935.56|1942.56|1936.36|1942.95|1936.75|1941.26|1935.06|31
1654027930000|2022-05-31 20:12:10|1943.15|1936.95|1943.38|1937.18|1944.02|1937.82|1943.1|1936.9|32
1654027940000|2022-05-31 20:12:20|1943.35|1937.15|1943.46|1937.26|1943.83|1937.63|1942.7|1936.5|31
1654027950000|2022-05-31 20:12:30|1943.4|1937.2|1943.02|1936.82|1943.52|1937.32|1942.99|1936.79|34
1654027960000|2022-05-31 20:12:40|1942.99|1936.79|1942.81|1936.61|1943.15|1936.95|1942.74|1936.54|26
1654027970000|2022-05-31 20:12:50|1942.82|1936.62|1943.1|1936.9|1943.15|1936.95|1942.78|1936.58|25
1654027980000|2022-05-31 20:13:00|1943.49|1937.29|1944.25|1938.05|1944.67|1938.47|1943.49|1937.29|34
1654027990000|2022-05-31 20:13:10|1944.56|1938.36|1944.89|1938.69|1945.21|1939.01|1944.25|1938.05|32
1654028000000|2022-05-31 20:13:20|1944.88|1938.68|1945.75|1939.55|1945.75|1939.55|1944.77|1938.57|38
1654028010000|2022-05-31 20:13:30|1946.48|1940.28|1947.07|1940.87|1947.1|1940.9|1946.17|1939.97|38
1654028020000|2022-05-31 20:13:40|1947.01|1940.81|1947.24|1941.04|1947.36|1941.16|1946.19|1939.99|33
1654028030000|2022-05-31 20:13:50|1947.23|1941.03|1946.94|1940.74|1947.39|1941.19|1946.94|1940.74|29
1654028040000|2022-05-31 20:14:00|1946.95|1940.75|1947.43|1941.23|1947.45|1941.25|1946.19|1939.99|31
1654028050000|2022-05-31 20:14:10|1947.24|1941.04|1946.87|1940.67|1947.24|1941.04|1946.49|1940.29|33
1654028060000|2022-05-31 20:14:20|1946.65|1940.45|1946.22|1940.02|1946.71|1940.51|1946.07|1939.87|28
1654028070000|2022-05-31 20:14:30|1945.72|1939.52|1945.15|1938.95|1946.21|1940.01|1945.15|1938.95|21
1654028080000|2022-05-31 20:14:40|1945.14|1938.94|1945.76|1939.56|1945.76|1939.56|1945.1|1938.9|31
1654028090000|2022-05-31 20:14:50|1945.9|1939.7|1946.51|1940.31|1946.82|1940.62|1945.9|1939.7|35
1654028100000|2022-05-31 20:15:00|1946.44|1940.24|1946.42|1940.22|1946.6|1940.4|1946.42|1940.22|34
1654028110000|2022-05-31 20:15:10|1946.53|1940.33|1946.61|1940.41|1947.23|1941.03|1946.44|1940.24|36
1654028120000|2022-05-31 20:15:20|1946.68|1940.48|1946.66|1940.46|1947.09|1940.89|1946.54|1940.34|33
1654028130000|2022-05-31 20:15:30|1946.71|1940.51|1946.38|1940.18|1946.73|1940.53|1946.19|1939.99|30
1654028140000|2022-05-31 20:15:40|1946.46|1940.26|1945.67|1939.47|1946.46|1940.26|1945.65|1939.45|36
1654028150000|2022-05-31 20:15:50|1945.69|1939.49|1945.18|1938.98|1945.69|1939.49|1945.18|1938.98|30
1654028160000|2022-05-31 20:16:00|1945.23|1939.03|1945.68|1939.48|1945.7|1939.5|1945.22|1939.02|29
1654028170000|2022-05-31 20:16:10|1945.66|1939.46|1945.51|1939.31|1945.66|1939.46|1945.38|1939.18|33
1654028180000|2022-05-31 20:16:20|1945.5|1939.3|1945.36|1939.16|1945.5|1939.3|1945.34|1939.14|26
1654028190000|2022-05-31 20:16:30|1945.37|1939.17|1945.34|1939.14|1945.43|1939.23|1945.01|1938.81|32
1654028200000|2022-05-31 20:16:40|1945.33|1939.13|1945.48|1939.28|1945.5|1939.3|1945.25|1939.05|31
1654028210000|2022-05-31 20:16:50|1945.39|1939.19|1945.16|1938.96|1945.45|1939.25|1945.04|1938.84|30
1654028220000|2022-05-31 20:17:00|1945.19|1938.99|1944.85|1938.65|1945.24|1939.04|1944.83|1938.63|27
1654028230000|2022-05-31 20:17:10|1944.88|1938.68|1944.96|1938.76|1945.19|1938.99|1944.85|1938.65|30
1654028240000|2022-05-31 20:17:20|1944.95|1938.75|1944.75|1938.55|1945.03|1938.83|1944.72|1938.52|28
1654028250000|2022-05-31 20:17:30|1944.76|1938.56|1944.59|1938.39|1944.88|1938.68|1944.52|1938.32|30
1654028260000|2022-05-31 20:17:40|1944.74|1938.54|1944.6|1938.4|1944.74|1938.54|1944.53|1938.33|28
1654028270000|2022-05-31 20:17:50|1944.68|1938.48|1944.53|1938.33|1944.68|1938.48|1944.53|1938.33|29
1654028280000|2022-05-31 20:18:00|1944.55|1938.35|1944.57|1938.37|1944.6|1938.4|1944.48|1938.28|20
1654028290000|2022-05-31 20:18:10|1944.54|1938.34|1944.55|1938.35|1944.97|1938.77|1944.44|1938.24|32
1654028300000|2022-05-31 20:18:20|1944.54|1938.34|1944.52|1938.32|1944.63|1938.43|1944.37|1938.17|22
1654028310000|2022-05-31 20:18:30|1944.49|1938.29|1944.47|1938.27|1944.54|1938.34|1944.45|1938.25|24
1654028320000|2022-05-31 20:18:40|1944.48|1938.28|1944.29|1938.09|1944.52|1938.32|1944.29|1938.09|28
1654028330000|2022-05-31 20:18:50|1944.31|1938.11|1944.11|1937.91|1944.34|1938.14|1944.09|1937.89|25
1654028340000|2022-05-31 20:19:00|1944.13|1937.93|1944.25|1938.05|1944.29|1938.09|1944.13|1937.93|20
1654028350000|2022-05-31 20:19:10|1944.18|1937.98|1943.8|1937.6|1944.18|1937.98|1943.77|1937.57|28
1654028360000|2022-05-31 20:19:20|1943.81|1937.61|1943.82|1937.62|1943.93|1937.73|1943.72|1937.52|26
1654028370000|2022-05-31 20:19:30|1943.83|1937.63|1942.66|1936.46|1943.83|1937.63|1942.5|1936.3|36
1654028380000|2022-05-31 20:19:40|1942.52|1936.32|1942.81|1936.61|1942.91|1936.71|1942.46|1936.26|36
1654028390000|2022-05-31 20:19:50|1942.8|1936.6|1942.71|1936.51|1942.84|1936.64|1942.59|1936.39|29
1654028400000|2022-05-31 20:20:00|1942.69|1936.49|1942.38|1936.18|1942.71|1936.51|1942.24|1936.04|36
1654028410000|2022-05-31 20:20:10|1942.33|1936.13|1943.89|1937.69|1944.21|1938.01|1942.33|1936.13|34
1654028420000|2022-05-31 20:20:20|1943.76|1937.56|1943.27|1937.07|1943.78|1937.58|1943.19|1936.99|34
1654028430000|2022-05-31 20:20:30|1943.26|1937.06|1943.13|1936.93|1943.5|1937.3|1943.08|1936.88|32
1654028440000|2022-05-31 20:20:40|1943.12|1936.92|1942.67|1936.47|1943.38|1937.18|1942.67|1936.47|36
1654028450000|2022-05-31 20:20:50|1942.7|1936.5|1943.01|1936.81|1943.02|1936.82|1942.61|1936.41|26
1654028460000|2022-05-31 20:21:00|1943.21|1937.01|1942.98|1936.78|1943.21|1937.01|1942.86|1936.66|27
1654028470000|2022-05-31 20:21:10|1943.2|1937|1943.33|1937.13|1943.4|1937.2|1943.04|1936.84|21
1654028480000|2022-05-31 20:21:20|1943.23|1937.03|1943.12|1936.92|1943.3|1937.1|1943.1|1936.9|29
1654028490000|2022-05-31 20:21:30|1943.13|1936.93|1943.25|1937.05|1943.37|1937.17|1943.13|1936.93|23
1654028500000|2022-05-31 20:21:40|1943.24|1937.04|1943.15|1936.95|1943.37|1937.17|1943.06|1936.86|28
1654028510000|2022-05-31 20:21:50|1943.14|1936.94|1943.12|1936.92|1943.48|1937.28|1943.12|1936.92|22
1654028520000|2022-05-31 20:22:00|1943.1|1936.9|1943.45|1937.25|1943.45|1937.25|1943.08|1936.88|26
1654028530000|2022-05-31 20:22:10|1943.46|1937.26|1942.81|1936.61|1943.46|1937.26|1942.72|1936.52|28
1654028540000|2022-05-31 20:22:20|1942.8|1936.6|1942.74|1936.54|1942.92|1936.72|1942.66|1936.46|24
1654028550000|2022-05-31 20:22:30|1942.76|1936.56|1942.79|1936.59|1943.03|1936.83|1942.73|1936.53|26
1654028560000|2022-05-31 20:22:40|1942.76|1936.56|1944.56|1938.36|1944.56|1938.36|1942.76|1936.56|26
1654028570000|2022-05-31 20:22:50|1944.55|1938.35|1944.5|1938.3|1944.81|1938.61|1944.28|1938.08|29
1654028580000|2022-05-31 20:23:00|1944.49|1938.29|1943.9|1937.7|1944.63|1938.43|1943.9|1937.7|32
1654028590000|2022-05-31 20:23:10|1943.91|1937.71|1944.04|1937.84|1944.06|1937.86|1943.9|1937.7|26
1654028600000|2022-05-31 20:23:20|1944.02|1937.82|1944.06|1937.86|1944.16|1937.96|1943.82|1937.62|25
1654028610000|2022-05-31 20:23:30|1944.05|1937.85|1943.93|1937.73|1944.17|1937.97|1943.82|1937.62|22
1654028620000|2022-05-31 20:23:40|1943.92|1937.72|1944.19|1937.99|1944.19|1937.99|1943.54|1937.34|35
1654028630000|2022-05-31 20:23:50|1944.05|1937.85|1943.8|1937.6|1944.12|1937.92|1943.8|1937.6|21
1654028640000|2022-05-31 20:24:00|1943.84|1937.64|1944.69|1938.49|1944.83|1938.63|1943.84|1937.64|28
1654028650000|2022-05-31 20:24:10|1944.66|1938.46|1944.58|1938.38|1944.77|1938.57|1944.53|1938.33|27
1654028660000|2022-05-31 20:24:20|1944.66|1938.46|1944.62|1938.42|1944.79|1938.59|1944.55|1938.35|25
1654028670000|2022-05-31 20:24:30|1944.57|1938.37|1944.73|1938.53|1944.78|1938.58|1944.5|1938.3|26
1654028680000|2022-05-31 20:24:40|1944.67|1938.47|1944.69|1938.49|1944.83|1938.63|1944.54|1938.34|27
1654028690000|2022-05-31 20:24:50|1944.68|1938.48|1946.23|1940.03|1946.23|1940.03|1944.53|1938.33|34
1654028700000|2022-05-31 20:25:00|1946.22|1940.02|1945.72|1939.52|1946.39|1940.19|1945.67|1939.47|28
1654028710000|2022-05-31 20:25:10|1945.75|1939.55|1945.65|1939.45|1946.23|1940.03|1945.65|1939.45|29
1654028720000|2022-05-31 20:25:20|1945.64|1939.44|1944.99|1938.79|1945.66|1939.46|1944.95|1938.75|34
1654028730000|2022-05-31 20:25:30|1944.97|1938.77|1944.94|1938.74|1945.02|1938.82|1944.76|1938.56|27
1654028740000|2022-05-31 20:25:40|1944.95|1938.75|1944.25|1938.05|1944.95|1938.75|1944.25|1938.05|32
1654028750000|2022-05-31 20:25:50|1944.06|1937.86|1943.96|1937.76|1944.06|1937.86|1943.78|1937.58|26
1654028760000|2022-05-31 20:26:00|1943.94|1937.74|1943.82|1937.62|1943.94|1937.74|1943.69|1937.49|18
1654028770000|2022-05-31 20:26:10|1943.81|1937.61|1944.43|1938.23|1944.53|1938.33|1943.81|1937.61|30
1654028780000|2022-05-31 20:26:20|1944.44|1938.24|1944.06|1937.86|1944.44|1938.24|1943.81|1937.61|36
1654028790000|2022-05-31 20:26:30|1944.05|1937.85|1943.74|1937.54|1944.05|1937.85|1943.72|1937.52|26
1654028800000|2022-05-31 20:26:40|1943.78|1937.58|1943.75|1937.55|1943.83|1937.63|1943.72|1937.52|22
1654028810000|2022-05-31 20:26:50|1943.72|1937.52|1943.83|1937.63|1943.84|1937.64|1943.69|1937.49|19
1654028820000|2022-05-31 20:27:00|1943.73|1937.53|1943.24|1937.04|1943.8|1937.6|1943.24|1937.04|26
1654028830000|2022-05-31 20:27:10|1943.25|1937.05|1943.42|1937.22|1943.56|1937.36|1943.04|1936.84|20
1654028840000|2022-05-31 20:27:20|1943.37|1937.17|1943.34|1937.14|1943.43|1937.23|1943.31|1937.11|22
1654028850000|2022-05-31 20:27:30|1943.36|1937.16|1944.4|1938.2|1944.74|1938.54|1943.34|1937.14|33
1654028860000|2022-05-31 20:27:40|1944.47|1938.27|1944.51|1938.31|1944.6|1938.4|1944.31|1938.11|33
1654028870000|2022-05-31 20:27:50|1944.46|1938.26|1944.34|1938.14|1944.79|1938.59|1944.32|1938.12|29
1654028880000|2022-05-31 20:28:00|1944.66|1938.46|1944.35|1938.15|1944.7|1938.5|1944.35|1938.15|36
1654028890000|2022-05-31 20:28:10|1944.39|1938.19|1944.39|1938.19|1944.61|1938.41|1944.25|1938.05|30
1654028900000|2022-05-31 20:28:20|1944.38|1938.18|1944.49|1938.29|1944.49|1938.29|1944.3|1938.1|28
1654028910000|2022-05-31 20:28:30|1944.33|1938.13|1944.41|1938.21|1944.43|1938.23|1944.22|1938.02|28
1654028920000|2022-05-31 20:28:40|1944.39|1938.19|1944.39|1938.19|1944.4|1938.2|1944.15|1937.95|25
1654028930000|2022-05-31 20:28:50|1944.38|1938.18|1944|1937.8|1944.38|1938.18|1943.71|1937.51|34
1654028940000|2022-05-31 20:29:00|1943.99|1937.79|1943.61|1937.41|1944.06|1937.86|1943.52|1937.32|25
1654028950000|2022-05-31 20:29:10|1943.67|1937.47|1943.45|1937.25|1943.75|1937.55|1943.44|1937.24|24
1654028960000|2022-05-31 20:29:20|1943.48|1937.28|1943.36|1937.16|1943.49|1937.29|1943.32|1937.12|28
1654028970000|2022-05-31 20:29:30|1943.35|1937.15|1942.99|1936.79|1943.38|1937.18|1942.94|1936.74|23
1654028980000|2022-05-31 20:29:40|1943.03|1936.83|1944.21|1938.01|1944.27|1938.07|1942.95|1936.75|32
1654028990000|2022-05-31 20:29:50|1944.43|1938.23|1944.54|1938.34|1944.6|1938.4|1944.08|1937.88|34
1654029000000|2022-05-31 20:30:00|1944.24|1938.04|1944.1|1937.9|1944.62|1938.42|1944.07|1937.87|33
1654029010000|2022-05-31 20:30:10|1944.18|1937.98|1944.02|1937.82|1944.35|1938.15|1943.88|1937.68|28
1654029020000|2022-05-31 20:30:20|1944.01|1937.81|1944.23|1938.03|1944.36|1938.16|1944.01|1937.81|25
1654029030000|2022-05-31 20:30:30|1944.25|1938.05|1943.85|1937.65|1944.31|1938.11|1943.85|1937.65|27
1654029040000|2022-05-31 20:30:40|1943.82|1937.62|1944.15|1937.95|1944.27|1938.07|1943.78|1937.58|33
1654029050000|2022-05-31 20:30:50|1944.08|1937.88|1943.38|1937.18|1944.08|1937.88|1943.35|1937.15|26
1654029060000|2022-05-31 20:31:00|1943.4|1937.2|1943.26|1937.06|1943.48|1937.28|1943.12|1936.92|31
1654029070000|2022-05-31 20:31:10|1943.17|1936.97|1943.16|1936.96|1943.25|1937.05|1943.11|1936.91|28
1654029080000|2022-05-31 20:31:20|1943.11|1936.91|1942.89|1936.69|1943.15|1936.95|1942.89|1936.69|25
1654029090000|2022-05-31 20:31:30|1942.88|1936.68|1942.69|1936.49|1943.02|1936.82|1942.69|1936.49|28
1654029100000|2022-05-31 20:31:40|1942.68|1936.48|1942.17|1935.97|1942.9|1936.7|1942.17|1935.97|33
1654029110000|2022-05-31 20:31:50|1942.13|1935.93|1942.17|1935.97|1942.37|1936.17|1941.99|1935.79|31
1654029120000|2022-05-31 20:32:00|1942.09|1935.89|1942.15|1935.95|1942.29|1936.09|1942.04|1935.84|33
1654029130000|2022-05-31 20:32:10|1942.16|1935.96|1942.3|1936.1|1942.5|1936.3|1942.14|1935.94|27
1654029140000|2022-05-31 20:32:20|1942.31|1936.11|1942.28|1936.08|1942.36|1936.16|1942.24|1936.04|16
1654029150000|2022-05-31 20:32:30|1942.27|1936.07|1942.24|1936.04|1942.36|1936.16|1942.21|1936.01|19
1654029160000|2022-05-31 20:32:40|1942.29|1936.09|1942.13|1935.93|1942.33|1936.13|1942.08|1935.88|26
1654029170000|2022-05-31 20:32:50|1942.12|1935.92|1941.78|1935.58|1942.21|1936.01|1941.69|1935.49|20
1654029180000|2022-05-31 20:33:00|1941.99|1935.79|1943.2|1937|1943.48|1937.28|1941.99|1935.79|36
1654029190000|2022-05-31 20:33:10|1943.18|1936.98|1942.82|1936.62|1943.18|1936.98|1942.39|1936.19|28
1654029200000|2022-05-31 20:33:20|1942.81|1936.61|1943.06|1936.86|1943.08|1936.88|1942.63|1936.43|20
1654029210000|2022-05-31 20:33:30|1943.12|1936.92|1942.85|1936.65|1943.15|1936.95|1942.8|1936.6|31
1654029220000|2022-05-31 20:33:40|1942.81|1936.61|1942.98|1936.78|1943.05|1936.85|1942.79|1936.59|25
1654029230000|2022-05-31 20:33:50|1942.93|1936.73|1942.84|1936.64|1943.06|1936.86|1942.84|1936.64|24
1654029240000|2022-05-31 20:34:00|1942.8|1936.6|1942.93|1936.73|1943|1936.8|1942.8|1936.6|26
1654029250000|2022-05-31 20:34:10|1942.94|1936.74|1942.96|1936.76|1943|1936.8|1942.77|1936.57|24
1654029260000|2022-05-31 20:34:20|1942.95|1936.75|1943.03|1936.83|1943.05|1936.85|1942.8|1936.6|27
1654029270000|2022-05-31 20:34:30|1943.01|1936.81|1943.02|1936.82|1943.06|1936.86|1942.84|1936.64|21
1654029280000|2022-05-31 20:34:40|1942.98|1936.78|1943.12|1936.92|1943.26|1937.06|1942.9|1936.7|30
1654029290000|2022-05-31 20:34:50|1943.2|1937|1943.55|1937.35|1943.69|1937.49|1942.91|1936.71|26
1654029300000|2022-05-31 20:35:00|1943.43|1937.23|1943.15|1936.95|1943.49|1937.29|1942.99|1936.79|27
1654029310000|2022-05-31 20:35:10|1943.04|1936.84|1942.98|1936.78|1943.06|1936.86|1942.96|1936.76|25
1654029320000|2022-05-31 20:35:20|1943.07|1936.87|1943.27|1937.07|1943.51|1937.31|1942.93|1936.73|24
1654029330000|2022-05-31 20:35:30|1943.28|1937.08|1943.89|1937.69|1944.17|1937.97|1943.21|1937.01|22
1654029340000|2022-05-31 20:35:40|1944.17|1937.97|1944.16|1937.96|1944.36|1938.16|1944.03|1937.83|25
1654029350000|2022-05-31 20:35:50|1944.09|1937.89|1943.57|1937.37|1944.25|1938.05|1943.55|1937.35|29
1654029360000|2022-05-31 20:36:00|1943.52|1937.32|1943.49|1937.29|1943.58|1937.38|1943.47|1937.27|20
1654029370000|2022-05-31 20:36:10|1943.48|1937.28|1944.27|1938.07|1944.38|1938.18|1943.47|1937.27|28
1654029380000|2022-05-31 20:36:20|1944.28|1938.08|1945.33|1939.13|1945.33|1939.13|1944|1937.8|32
1654029390000|2022-05-31 20:36:30|1945.34|1939.14|1945.09|1938.89|1945.42|1939.22|1944.81|1938.61|30
1654029400000|2022-05-31 20:36:40|1944.91|1938.71|1945.58|1939.38|1945.63|1939.43|1944.8|1938.6|32
1654029410000|2022-05-31 20:36:50|1945.59|1939.39|1945.16|1938.96|1945.62|1939.42|1944.84|1938.64|33
1654029420000|2022-05-31 20:37:00|1945.23|1939.03|1945.18|1938.98|1945.24|1939.04|1944.97|1938.77|19
1654029430000|2022-05-31 20:37:10|1945.19|1938.99|1945.02|1938.82|1945.19|1938.99|1944.96|1938.76|30
1654029440000|2022-05-31 20:37:20|1945|1938.8|1944.65|1938.45|1945|1938.8|1944.65|1938.45|5
1654029450000|2022-05-31 20:37:30|1944.67|1938.47|1944.88|1938.68|1944.88|1938.68|1944.61|1938.41|23
1654029460000|2022-05-31 20:37:40|1944.86|1938.66|1944.84|1938.64|1945.01|1938.81|1944.83|1938.63|18
1654029470000|2022-05-31 20:37:50|1944.78|1938.58|1944.86|1938.66|1945.04|1938.84|1944.76|1938.56|22
1654029480000|2022-05-31 20:38:00|1944.89|1938.69|1944.55|1938.35|1944.91|1938.71|1944.55|1938.35|21
1654029490000|2022-05-31 20:38:10|1944.69|1938.49|1944.89|1938.69|1944.96|1938.76|1944.69|1938.49|34
1654029500000|2022-05-31 20:38:20|1944.94|1938.74|1945.12|1938.92|1945.12|1938.92|1944.88|1938.68|22
1654029510000|2022-05-31 20:38:30|1945.18|1938.98|1945.32|1939.12|1945.55|1939.35|1945.18|1938.98|29
1654029520000|2022-05-31 20:38:40|1945.38|1939.18|1947.63|1941.43|1947.78|1941.58|1945.38|1939.18|30
1654029530000|2022-05-31 20:38:50|1947.61|1941.41|1947.88|1941.68|1947.88|1941.68|1947.57|1941.37|18
1654029540000|2022-05-31 20:39:00|1948.02|1941.82|1950.04|1943.84|1950.04|1943.84|1948.02|1941.82|21
1654029550000|2022-05-31 20:39:10|1950.07|1943.87|1949.49|1943.29|1950.11|1943.91|1949.37|1943.17|15
1654029560000|2022-05-31 20:39:20|1949.48|1943.28|1949.27|1943.07|1949.52|1943.32|1949.26|1943.06|14
1654029570000|2022-05-31 20:39:30|1949.37|1943.17|1949.93|1943.73|1950.05|1943.85|1949.37|1943.17|16
1654029580000|2022-05-31 20:39:40|1950.05|1943.85|1949.62|1943.42|1950.05|1943.85|1949.38|1943.18|27
1654029590000|2022-05-31 20:39:50|1949.59|1943.39|1949.58|1943.38|1949.69|1943.49|1949.55|1943.35|33
1654029600000|2022-05-31 20:40:00|1949.53|1943.33|1949.4|1943.2|1949.69|1943.49|1949.35|1943.15|26
1654029610000|2022-05-31 20:40:10|1949.33|1943.13|1949.19|1942.99|1949.34|1943.14|1949.11|1942.91|24
1654029620000|2022-05-31 20:40:20|1949.11|1942.91|1949.17|1942.97|1949.34|1943.14|1949.09|1942.89|22
1654029630000|2022-05-31 20:40:30|1949.07|1942.87|1948.88|1942.68|1949.32|1943.12|1948.68|1942.48|17
1654029640000|2022-05-31 20:40:40|1949.12|1942.92|1948.51|1942.31|1949.12|1942.92|1948.4|1942.2|34
1654029650000|2022-05-31 20:40:50|1948.52|1942.32|1949.27|1943.07|1949.27|1943.07|1948.31|1942.11|31
1654029660000|2022-05-31 20:41:00|1949.24|1943.04|1949.03|1942.83|1949.36|1943.16|1948.99|1942.79|30
1654029670000|2022-05-31 20:41:10|1949.06|1942.86|1949.01|1942.81|1949.27|1943.07|1948.92|1942.72|20
1654029680000|2022-05-31 20:41:20|1948.88|1942.68|1949.19|1942.99|1949.41|1943.21|1948.43|1942.23|34
1654029690000|2022-05-31 20:41:30|1949.15|1942.95|1949.08|1942.88|1949.18|1942.98|1948.92|1942.72|19
1654029700000|2022-05-31 20:41:40|1949.02|1942.82|1948.25|1942.05|1949.06|1942.86|1948.25|1942.05|24
1654029710000|2022-05-31 20:41:50|1948.24|1942.04|1947.84|1941.64|1948.39|1942.19|1947.66|1941.46|35
1654029720000|2022-05-31 20:42:00|1947.82|1941.62|1947.33|1941.13|1947.85|1941.65|1947.29|1941.09|35
1654029730000|2022-05-31 20:42:10|1947.31|1941.11|1946.79|1940.59|1947.31|1941.11|1946.6|1940.4|32
1654029740000|2022-05-31 20:42:20|1946.67|1940.47|1946.48|1940.28|1946.77|1940.57|1946.42|1940.22|25
1654029750000|2022-05-31 20:42:30|1946.46|1940.26|1945.51|1939.31|1946.54|1940.34|1945.51|1939.31|26
1654029760000|2022-05-31 20:42:40|1945.6|1939.4|1945.55|1939.35|1945.6|1939.4|1945.2|1939|23
1654029770000|2022-05-31 20:42:50|1945.53|1939.33|1945.26|1939.06|1945.6|1939.4|1944.99|1938.79|25
1654029780000|2022-05-31 20:43:00|1945.28|1939.08|1945.07|1938.87|1945.39|1939.19|1944.97|1938.77|27
1654029790000|2022-05-31 20:43:10|1945.06|1938.86|1944.52|1938.32|1945.07|1938.87|1944.41|1938.21|24
1654029800000|2022-05-31 20:43:20|1944.54|1938.34|1944.29|1938.09|1944.95|1938.75|1944.29|1938.09|25
1654029810000|2022-05-31 20:43:30|1944.69|1938.49|1944.66|1938.46|1944.73|1938.53|1944.61|1938.41|20
1654029820000|2022-05-31 20:43:40|1944.72|1938.52|1944.62|1938.42|1944.8|1938.6|1944.21|1938.01|24
1654029830000|2022-05-31 20:43:50|1944.6|1938.4|1944.64|1938.44|1944.67|1938.47|1944.3|1938.1|17
1654029840000|2022-05-31 20:44:00|1944.72|1938.52|1945.32|1939.12|1945.59|1939.39|1944.72|1938.52|31
1654029850000|2022-05-31 20:44:10|1945.34|1939.14|1944.9|1938.7|1945.4|1939.2|1944.48|1938.28|32
1654029860000|2022-05-31 20:44:20|1944.89|1938.69|1944.8|1938.6|1944.94|1938.74|1944.8|1938.6|18
1654029870000|2022-05-31 20:44:30|1944.6|1938.4|1944.85|1938.65|1944.86|1938.66|1944.6|1938.4|19
1654029880000|2022-05-31 20:44:40|1944.84|1938.64|1944.83|1938.63|1944.93|1938.73|1944.82|1938.62|19
1654029890000|2022-05-31 20:44:50|1944.87|1938.67|1944.89|1938.69|1945|1938.8|1944.82|1938.62|19
1654029900000|2022-05-31 20:45:00|1944.84|1938.64|1945.25|1939.05|1945.53|1939.33|1944.81|1938.61|28
1654029910000|2022-05-31 20:45:10|1945.19|1938.99|1944.87|1938.67|1945.37|1939.17|1944.83|1938.63|33
1654029920000|2022-05-31 20:45:20|1944.85|1938.65|1944.05|1937.85|1944.9|1938.7|1944|1937.8|30
1654029930000|2022-05-31 20:45:30|1944.19|1937.99|1943.98|1937.78|1944.24|1938.04|1943.85|1937.65|31
1654029940000|2022-05-31 20:45:40|1943.99|1937.79|1944.09|1937.89|1944.09|1937.89|1943.55|1937.35|28
1654029950000|2022-05-31 20:45:50|1944.06|1937.86|1944|1937.8|1944.1|1937.9|1943.93|1937.73|23
1654029960000|2022-05-31 20:46:00|1944.01|1937.81|1944.01|1937.81|1944.21|1938.01|1943.75|1937.55|23
1654029970000|2022-05-31 20:46:10|1944|1937.8|1943.81|1937.61|1944.03|1937.83|1943.76|1937.56|29
1654029980000|2022-05-31 20:46:20|1943.8|1937.6|1943.65|1937.45|1944|1937.8|1943.3|1937.1|23
1654029990000|2022-05-31 20:46:30|1943.62|1937.42|1943.34|1937.14|1943.75|1937.55|1943.27|1937.07|24
1654030000000|2022-05-31 20:46:40|1943.36|1937.16|1943.51|1937.31|1943.57|1937.37|1943.18|1936.98|31
1654030010000|2022-05-31 20:46:50|1943.53|1937.33|1943.56|1937.36|1943.75|1937.55|1943.24|1937.04|31
1654030020000|2022-05-31 20:47:00|1943.57|1937.37|1943.45|1937.25|1943.63|1937.43|1943.37|1937.17|27
1654030030000|2022-05-31 20:47:10|1943.46|1937.26|1943.49|1937.29|1944|1937.8|1943.32|1937.12|23
1654030040000|2022-05-31 20:47:20|1943.39|1937.19|1943.63|1937.43|1943.67|1937.47|1943.36|1937.16|28
1654030050000|2022-05-31 20:47:30|1943.61|1937.41|1943.82|1937.62|1943.82|1937.62|1943.56|1937.36|15
1654030060000|2022-05-31 20:47:40|1943.8|1937.6|1943.57|1937.37|1943.87|1937.67|1943.51|1937.31|23
1654030070000|2022-05-31 20:47:50|1943.58|1937.38|1943.42|1937.22|1943.58|1937.38|1943.41|1937.21|19
1654030080000|2022-05-31 20:48:00|1943.43|1937.23|1943.39|1937.19|1943.52|1937.32|1943.38|1937.18|20
1654030090000|2022-05-31 20:48:10|1943.4|1937.2|1943.69|1937.49|1943.69|1937.49|1943.4|1937.2|27
1654030100000|2022-05-31 20:48:20|1944.02|1937.82|1944.43|1938.23|1944.52|1938.32|1944.02|1937.82|16
1654030110000|2022-05-31 20:48:30|1944.44|1938.24|1944.98|1938.78|1945.02|1938.82|1944.44|1938.24|20
1654030120000|2022-05-31 20:48:40|1944.97|1938.77|1945.03|1938.83|1945.11|1938.91|1944.96|1938.76|28
1654030130000|2022-05-31 20:48:50|1945.04|1938.84|1944.89|1938.69|1945.04|1938.84|1944.88|1938.68|20
1654030140000|2022-05-31 20:49:00|1944.95|1938.75|1944.92|1938.72|1945.01|1938.81|1944.9|1938.7|22
1654030150000|2022-05-31 20:49:10|1944.85|1938.65|1945.21|1939.01|1945.23|1939.03|1944.75|1938.55|19
1654030160000|2022-05-31 20:49:20|1945.23|1939.03|1944.95|1938.75|1945.47|1939.27|1944.93|1938.73|26
1654030170000|2022-05-31 20:49:30|1944.97|1938.77|1945.07|1938.87|1945.19|1938.99|1944.97|1938.77|23
1654030180000|2022-05-31 20:49:40|1945.06|1938.86|1945.18|1938.98|1945.44|1939.24|1945.05|1938.85|18
1654030190000|2022-05-31 20:49:50|1945.15|1938.95|1944.97|1938.77|1945.2|1939|1944.91|1938.71|26
1654030200000|2022-05-31 20:50:00|1945.22|1939.02|1947.1|1940.9|1947.21|1941.01|1945.22|1939.02|33
1654030210000|2022-05-31 20:50:10|1947.02|1940.82|1947.12|1940.92|1947.44|1941.24|1946.89|1940.69|35
1654030220000|2022-05-31 20:50:20|1947.13|1940.93|1947.13|1940.93|1947.37|1941.17|1947.05|1940.85|30
1654030230000|2022-05-31 20:50:30|1947.16|1940.96|1947.23|1941.03|1947.57|1941.37|1947.12|1940.92|32
1654030240000|2022-05-31 20:50:40|1947.59|1941.39|1947.42|1941.22|1947.63|1941.43|1947.15|1940.95|22
1654030250000|2022-05-31 20:50:50|1947.47|1941.27|1946.66|1940.46|1947.47|1941.27|1946.65|1940.45|31
1654030260000|2022-05-31 20:51:00|1946.71|1940.51|1946.79|1940.59|1946.85|1940.65|1946.6|1940.4|31
1654030270000|2022-05-31 20:51:10|1946.77|1940.57|1946.55|1940.35|1946.84|1940.64|1946.55|1940.35|25
1654030280000|2022-05-31 20:51:20|1946.73|1940.53|1946.79|1940.59|1946.86|1940.66|1946.7|1940.5|25
1654030290000|2022-05-31 20:51:30|1946.78|1940.58|1947.42|1941.22|1947.46|1941.26|1946.78|1940.58|26
1654030300000|2022-05-31 20:51:40|1947.82|1941.62|1947.4|1941.2|1947.82|1941.62|1947.22|1941.02|32
1654030310000|2022-05-31 20:51:50|1947.43|1941.23|1947.33|1941.13|1947.64|1941.44|1947.29|1941.09|18
1654030320000|2022-05-31 20:52:00|1947.34|1941.14|1948.51|1942.31|1948.51|1942.31|1947.29|1941.09|20
1654030330000|2022-05-31 20:52:10|1948.6|1942.4|1949.13|1942.93|1949.3|1943.1|1948.28|1942.08|35
1654030340000|2022-05-31 20:52:20|1949.06|1942.86|1948.96|1942.76|1949.26|1943.06|1948.89|1942.69|29
1654030350000|2022-05-31 20:52:30|1948.98|1942.78|1948.9|1942.7|1949.2|1943|1948.9|1942.7|26
1654030360000|2022-05-31 20:52:40|1948.96|1942.76|1948.99|1942.79|1949.02|1942.82|1948.89|1942.69|25
1654030370000|2022-05-31 20:52:50|1948.98|1942.78|1948.47|1942.27|1949|1942.8|1948.42|1942.22|20
1654030380000|2022-05-31 20:53:00|1948.46|1942.26|1948.46|1942.26|1948.78|1942.58|1948.42|1942.22|34
1654030390000|2022-05-31 20:53:10|1948.45|1942.25|1948.71|1942.51|1948.71|1942.51|1948.42|1942.22|17
1654030400000|2022-05-31 20:53:20|1948.72|1942.52|1948.73|1942.53|1949.08|1942.88|1948.59|1942.39|28
1654030410000|2022-05-31 20:53:30|1948.71|1942.51|1948.09|1941.89|1948.71|1942.51|1948.09|1941.89|29
1654030420000|2022-05-31 20:53:40|1948.15|1941.95|1948.17|1941.97|1948.27|1942.07|1948.11|1941.91|24
1654030430000|2022-05-31 20:53:50|1948.18|1941.98|1948.19|1941.99|1948.35|1942.15|1948.03|1941.83|28
1654030440000|2022-05-31 20:54:00|1948.38|1942.18|1949.46|1943.26|1949.67|1943.47|1948.29|1942.09|35
1654030450000|2022-05-31 20:54:10|1949.68|1943.48|1949.55|1943.35|1949.75|1943.55|1949.51|1943.31|29
1654030460000|2022-05-31 20:54:20|1949.63|1943.43|1949.69|1943.49|1949.74|1943.54|1949.55|1943.35|27
1654030470000|2022-05-31 20:54:30|1949.7|1943.5|1949.69|1943.49|1949.81|1943.61|1949.56|1943.36|23
1654030480000|2022-05-31 20:54:40|1949.74|1943.54|1949.74|1943.54|1949.83|1943.63|1949.61|1943.41|29
1654030490000|2022-05-31 20:54:50|1949.78|1943.58|1949.58|1943.38|1949.78|1943.58|1949.53|1943.33|28
1654030500000|2022-05-31 20:55:00|1949.59|1943.39|1948.97|1942.77|1949.68|1943.48|1948.89|1942.69|29
1654030510000|2022-05-31 20:55:10|1948.94|1942.74|1949.57|1943.37|1949.65|1943.45|1948.82|1942.62|31
1654030520000|2022-05-31 20:55:20|1949.48|1943.28|1949.75|1943.55|1949.76|1943.56|1949.44|1943.24|17
1654030530000|2022-05-31 20:55:30|1949.66|1943.46|1949.83|1943.63|1949.86|1943.66|1949.58|1943.38|23
1654030540000|2022-05-31 20:55:40|1949.91|1943.71|1949.94|1943.74|1949.94|1943.74|1949.79|1943.59|21
1654030550000|2022-05-31 20:55:50|1949.93|1943.73|1949.79|1943.59|1949.93|1943.73|1949.74|1943.54|22
1654030560000|2022-05-31 20:56:00|1949.8|1943.6|1949.95|1943.75|1949.96|1943.76|1949.76|1943.56|26
1654030570000|2022-05-31 20:56:10|1949.93|1943.73|1949.87|1943.67|1950.05|1943.85|1949.83|1943.63|32
1654030580000|2022-05-31 20:56:20|1949.89|1943.69|1949.54|1943.34|1949.89|1943.69|1949.51|1943.31|32
1654030590000|2022-05-31 20:56:30|1949.61|1943.41|1949.51|1943.31|1949.61|1943.41|1949.49|1943.29|32
1654030600000|2022-05-31 20:56:40|1949.5|1943.3|1948.86|1942.66|1949.53|1943.33|1948.66|1942.46|27
1654030610000|2022-05-31 20:56:50|1948.88|1942.68|1949.46|1943.26|1949.48|1943.28|1948.77|1942.57|33
1654030620000|2022-05-31 20:57:00|1950.02|1943.82|1950.77|1944.57|1950.97|1944.77|1949.99|1943.79|25
1654030630000|2022-05-31 20:57:10|1950.78|1944.58|1950.99|1944.79|1951.08|1944.88|1950.74|1944.54|25
1654030640000|2022-05-31 20:57:20|1951|1944.8|1950.99|1944.79|1951.07|1944.87|1950.99|1944.79|8
1654030650000|2022-05-31 20:57:30|1951|1944.8|1951.62|1945.42|1951.65|1945.45|1951|1944.8|23
1654030660000|2022-05-31 20:57:40|1951.56|1945.36|1951.85|1945.65|1951.86|1945.66|1951.42|1945.22|26
1654030670000|2022-05-31 20:57:50|1951.84|1945.64|1951.37|1945.17|1951.84|1945.64|1951.29|1945.09|19
1654030680000|2022-05-31 20:58:00|1951.26|1945.06|1951.13|1944.93|1951.89|1945.69|1951.13|1944.93|28
1654030690000|2022-05-31 20:58:10|1951.06|1944.86|1951.26|1945.06|1951.39|1945.19|1950.83|1944.63|29
1654030700000|2022-05-31 20:58:20|1951.31|1945.11|1951.32|1945.12|1951.42|1945.22|1951.31|1945.11|25
1654030710000|2022-05-31 20:58:30|1951.33|1945.13|1951.28|1945.08|1951.39|1945.19|1951.13|1944.93|31
1654030720000|2022-05-31 20:58:40|1951.29|1945.09|1951.3|1945.1|1951.34|1945.14|1951.17|1944.97|29
1654030730000|2022-05-31 20:58:50|1951.27|1945.07|1951.31|1945.11|1951.31|1945.11|1951.18|1944.98|27
1654030740000|2022-05-31 20:59:00|1951.29|1945.09|1950.99|1944.79|1951.29|1945.09|1950.99|1944.79|28
1654030750000|2022-05-31 20:59:10|1951.01|1944.81|1950.99|1944.79|1951.01|1944.81|1950.97|1944.77|12
1654030760000|2022-05-31 20:59:20|1950.98|1944.78|1951.14|1944.94|1951.77|1945.57|1950.98|1944.78|34
1654030770000|2022-05-31 20:59:30|1951.13|1944.93|1951.1|1944.9|1951.18|1944.98|1950.99|1944.79|16
1654030780000|2022-05-31 20:59:40|1951.09|1944.89|1952.35|1946.15|1952.36|1946.16|1950.72|1944.52|30
1654030790000|2022-05-31 20:59:50|1952.17|1945.97|1954.45|1948.25|1954.45|1948.25|1951.79|1945.59|32
1654030800000|2022-05-31 21:00:00|1954.87|1948.67|1954.14|1947.94|1954.99|1948.79|1954.13|1947.93|28
1654030810000|2022-05-31 21:00:10|1954.19|1947.99|1954.01|1947.81|1954.43|1948.23|1953.99|1947.79|27
1654030820000|2022-05-31 21:00:20|1954|1947.8|1953.92|1947.72|1954.03|1947.83|1953.81|1947.61|20
1654030830000|2022-05-31 21:00:30|1953.82|1947.62|1953.48|1947.28|1953.82|1947.62|1953.48|1947.28|19
1654030840000|2022-05-31 21:00:40|1953.45|1947.25|1953.44|1947.24|1953.46|1947.26|1952.99|1946.79|25
1654030850000|2022-05-31 21:00:50|1953.43|1947.23|1953.11|1946.91|1953.43|1947.23|1953.1|1946.9|24
1654030860000|2022-05-31 21:01:00|1953.1|1946.9|1952.91|1946.71|1953.1|1946.9|1952.9|1946.7|9
1654030870000|2022-05-31 21:01:10|1952.9|1946.7|1952.87|1946.67|1952.93|1946.73|1952.84|1946.64|17
1654030880000|2022-05-31 21:01:20|1952.82|1946.62|1952.69|1946.49|1952.82|1946.62|1952.67|1946.47|14
1654030890000|2022-05-31 21:01:30|1952.7|1946.5|1952.67|1946.47|1952.7|1946.5|1952.64|1946.44|10
1654030900000|2022-05-31 21:01:40|1952.66|1946.46|1953.31|1947.11|1953.31|1947.11|1952.55|1946.35|16
1654030910000|2022-05-31 21:01:50|1953.34|1947.14|1953.26|1947.06|1953.34|1947.14|1953.22|1947.02|20
1654030920000|2022-05-31 21:02:00|1953.28|1947.08|1953.08|1946.88|1953.39|1947.19|1953.05|1946.85|23
1654030930000|2022-05-31 21:02:10|1953.13|1946.93|1954.96|1948.76|1954.98|1948.78|1953.13|1946.93|28
1654030940000|2022-05-31 21:02:20|1954.92|1948.72|1955.35|1949.15|1955.41|1949.21|1954.92|1948.72|23
1654030950000|2022-05-31 21:02:30|1955.31|1949.11|1955.31|1949.11|1955.31|1949.11|1955.31|1949.11|1
1654030960000|2022-05-31 21:02:40|1955.3|1949.1|1954.87|1948.67|1955.3|1949.1|1954.8|1948.6|23
1654030970000|2022-05-31 21:02:50|1954.88|1948.68|1955.22|1949.02|1955.23|1949.03|1954.83|1948.63|15
1654030980000|2022-05-31 21:03:00|1955.23|1949.03|1955.16|1948.96|1955.28|1949.08|1955.14|1948.94|16
1654030990000|2022-05-31 21:03:10|1955.17|1948.97|1954.85|1948.65|1955.17|1948.97|1954.84|1948.64|11
1654031000000|2022-05-31 21:03:20|1954.89|1948.69|1954.81|1948.61|1954.94|1948.74|1954.81|1948.61|12
1654031010000|2022-05-31 21:03:30|1954.8|1948.6|1954.73|1948.53|1954.87|1948.67|1954.34|1948.14|23
1654031020000|2022-05-31 21:03:40|1954.86|1948.66|1954.56|1948.36|1954.86|1948.66|1954.56|1948.36|14
1654031030000|2022-05-31 21:03:50|1954.5|1948.3|1954.57|1948.37|1954.57|1948.37|1954.31|1948.11|20
1654031040000|2022-05-31 21:04:00|1954.56|1948.36|1954.48|1948.28|1954.73|1948.53|1954.45|1948.25|17
1654031050000|2022-05-31 21:04:10|1954.49|1948.29|1954.29|1948.09|1954.49|1948.29|1954.26|1948.06|11
1654031060000|2022-05-31 21:04:20|1954.26|1948.06|1954.24|1948.04|1954.27|1948.07|1954.2|1948|13
1654031070000|2022-05-31 21:04:30|1954.23|1948.03|1954.03|1947.83|1954.24|1948.04|1953.93|1947.73|10
1654031080000|2022-05-31 21:04:40|1954.02|1947.82|1953.37|1947.17|1954.02|1947.82|1953.37|1947.17|23
1654031090000|2022-05-31 21:04:50|1953.33|1947.13|1952.82|1946.62|1953.34|1947.14|1952.74|1946.54|24
1654031100000|2022-05-31 21:05:00|1952.84|1946.64|1952.8|1946.6|1952.86|1946.66|1952.8|1946.6|12
1654031110000|2022-05-31 21:05:10|1952.81|1946.61|1952.77|1946.57|1952.81|1946.61|1952.75|1946.55|8
1654031120000|2022-05-31 21:05:20|1952.76|1946.56|1952.72|1946.52|1952.77|1946.57|1952.65|1946.45|19
1654031130000|2022-05-31 21:05:30|1952.78|1946.58|1952.9|1946.7|1952.93|1946.73|1952.78|1946.58|9
1654031140000|2022-05-31 21:05:40|1952.87|1946.67|1952.8|1946.6|1952.87|1946.67|1952.8|1946.6|8
1654031150000|2022-05-31 21:05:50|1952.87|1946.67|1952.82|1946.62|1952.87|1946.67|1952.82|1946.62|8
1654031160000|2022-05-31 21:06:00|1952.81|1946.61|1952.85|1946.65|1952.87|1946.67|1952.8|1946.6|10
1654031170000|2022-05-31 21:06:10|1952.82|1946.62|1952.42|1946.22|1952.83|1946.63|1952.42|1946.22|16
1654031180000|2022-05-31 21:06:20|1952.43|1946.23|1952.2|1946|1952.45|1946.25|1952.19|1945.99|18
1654031190000|2022-05-31 21:06:30|1952.19|1945.99|1952.72|1946.52|1952.72|1946.52|1952.19|1945.99|26
1654031200000|2022-05-31 21:06:40|1952.6|1946.4|1952.22|1946.02|1952.6|1946.4|1952.22|1946.02|26
1654031210000|2022-05-31 21:06:50|1952.21|1946.01|1952.23|1946.03|1952.34|1946.14|1952.21|1946.01|18
1654031220000|2022-05-31 21:07:00|1952.22|1946.02|1952.07|1945.87|1952.22|1946.02|1952.06|1945.86|13
1654031230000|2022-05-31 21:07:10|1952.06|1945.86|1951.9|1945.7|1952.06|1945.86|1951.89|1945.69|11
1654031240000|2022-05-31 21:07:20|1951.92|1945.72|1951.99|1945.79|1952.08|1945.88|1951.89|1945.69|18
1654031250000|2022-05-31 21:07:30|1952|1945.8|1951.98|1945.78|1952.02|1945.82|1951.93|1945.73|19
1654031260000|2022-05-31 21:07:40|1951.93|1945.73|1952.04|1945.84|1952.07|1945.87|1951.93|1945.73|12
1654031270000|2022-05-31 21:07:50|1952.03|1945.83|1951.97|1945.77|1952.03|1945.83|1951.93|1945.73|20
1654031280000|2022-05-31 21:08:00|1951.98|1945.78|1951.86|1945.66|1951.98|1945.78|1951.86|1945.66|19
1654031290000|2022-05-31 21:08:10|1951.85|1945.65|1951.86|1945.66|1951.88|1945.68|1951.85|1945.65|18
1654031300000|2022-05-31 21:08:20|1951.87|1945.67|1951.88|1945.68|1951.91|1945.71|1951.85|1945.65|16
1654031310000|2022-05-31 21:08:30|1951.83|1945.63|1951.88|1945.68|1951.98|1945.78|1951.83|1945.63|20
1654031320000|2022-05-31 21:08:40|1951.89|1945.69|1951.11|1944.91|1951.91|1945.71|1951.11|1944.91|22
1654031330000|2022-05-31 21:08:50|1950.92|1944.72|1950.55|1944.35|1950.92|1944.72|1950.55|1944.35|18
1654031340000|2022-05-31 21:09:00|1950.58|1944.38|1950.52|1944.32|1950.6|1944.4|1950.52|1944.32|20
1654031350000|2022-05-31 21:09:10|1950.51|1944.31|1950.74|1944.54|1950.74|1944.54|1950.51|1944.31|18
1654031360000|2022-05-31 21:09:20|1950.76|1944.56|1950.82|1944.62|1950.85|1944.65|1950.75|1944.55|15
1654031370000|2022-05-31 21:09:30|1950.81|1944.61|1950.86|1944.66|1950.91|1944.71|1950.79|1944.59|24
1654031380000|2022-05-31 21:09:40|1950.85|1944.65|1950.89|1944.69|1950.92|1944.72|1950.8|1944.6|21
1654031390000|2022-05-31 21:09:50|1950.88|1944.68|1951.04|1944.84|1951.11|1944.91|1950.87|1944.67|20
1654031400000|2022-05-31 21:10:00|1951.05|1944.85|1950.97|1944.77|1951.12|1944.92|1950.97|1944.77|20
1654031410000|2022-05-31 21:10:10|1950.98|1944.78|1950.97|1944.77|1951.12|1944.92|1950.97|1944.77|18
1654031420000|2022-05-31 21:10:20|1950.96|1944.76|1950.92|1944.72|1950.96|1944.76|1950.92|1944.72|3
1654031430000|2022-05-31 21:10:30|1951.01|1944.81|1950.89|1944.69|1951.01|1944.81|1950.86|1944.66|18
1654031440000|2022-05-31 21:10:40|1950.9|1944.7|1950.88|1944.68|1950.94|1944.74|1950.87|1944.67|9
1654031450000|2022-05-31 21:10:50|1950.89|1944.69|1950.26|1944.06|1950.91|1944.71|1950.13|1943.93|21
1654031460000|2022-05-31 21:11:00|1950.27|1944.07|1950.11|1943.91|1950.35|1944.15|1950.08|1943.88|25
1654031470000|2022-05-31 21:11:10|1950.12|1943.92|1950.38|1944.18|1950.42|1944.22|1950.11|1943.91|26
1654031480000|2022-05-31 21:11:20|1950.41|1944.21|1950.46|1944.26|1950.52|1944.32|1950.41|1944.21|24
1654031490000|2022-05-31 21:11:30|1950.47|1944.27|1950.51|1944.31|1950.51|1944.31|1950.43|1944.23|13
1654031500000|2022-05-31 21:11:40|1950.3|1944.1|1950.31|1944.11|1950.38|1944.18|1950.24|1944.04|24
1654031510000|2022-05-31 21:11:50|1950.3|1944.1|1950.24|1944.04|1950.33|1944.13|1950.24|1944.04|9
1654031520000|2022-05-31 21:12:00|1950.27|1944.07|1951.45|1945.25|1951.64|1945.44|1950.19|1943.99|34
1654031530000|2022-05-31 21:12:10|1951.42|1945.22|1951.78|1945.58|1951.78|1945.58|1951.36|1945.16|27
1654031540000|2022-05-31 21:12:20|1951.82|1945.62|1951.95|1945.75|1951.95|1945.75|1951.77|1945.57|22
1654031550000|2022-05-31 21:12:30|1951.89|1945.69|1951.94|1945.74|1952.12|1945.92|1951.89|1945.69|14
1654031560000|2022-05-31 21:12:40|1951.91|1945.71|1951.82|1945.62|1951.91|1945.71|1951.81|1945.61|18
1654031570000|2022-05-31 21:12:50|1951.8|1945.6|1951.93|1945.73|1951.99|1945.79|1951.79|1945.59|21
1654031580000|2022-05-31 21:13:00|1951.92|1945.72|1951.83|1945.63|1951.97|1945.77|1951.75|1945.55|21
1654031590000|2022-05-31 21:13:10|1951.85|1945.65|1951.92|1945.72|1951.93|1945.73|1951.72|1945.52|22
1654031600000|2022-05-31 21:13:20|1951.91|1945.71|1952.1|1945.9|1952.1|1945.9|1951.82|1945.62|14
1654031610000|2022-05-31 21:13:30|1952.37|1946.17|1952.17|1945.97|1952.43|1946.23|1952.09|1945.89|27
1654031620000|2022-05-31 21:13:40|1952.16|1945.96|1952.19|1945.99|1952.23|1946.03|1952.11|1945.91|18
1654031630000|2022-05-31 21:13:50|1952.2|1946|1952.29|1946.09|1952.39|1946.19|1952.2|1946|34
1654031640000|2022-05-31 21:14:00|1952.24|1946.04|1952.67|1946.47|1953|1946.8|1952.24|1946.04|32
1654031650000|2022-05-31 21:14:10|1952.66|1946.46|1952.81|1946.61|1953.06|1946.86|1952.63|1946.43|31
1654031660000|2022-05-31 21:14:20|1952.62|1946.42|1952.77|1946.57|1952.98|1946.78|1952.59|1946.39|27
1654031670000|2022-05-31 21:14:30|1952.83|1946.63|1952.81|1946.61|1952.93|1946.73|1952.68|1946.48|23
1654031680000|2022-05-31 21:14:40|1952.76|1946.56|1952.23|1946.03|1952.76|1946.56|1952.05|1945.85|22
1654031690000|2022-05-31 21:14:50|1952.25|1946.05|1952.18|1945.98|1952.26|1946.06|1952.08|1945.88|21
1654031700000|2022-05-31 21:15:00|1952.21|1946.01|1952.21|1946.01|1952.23|1946.03|1952.17|1945.97|13
1654031710000|2022-05-31 21:15:10|1952.2|1946|1952.3|1946.1|1952.34|1946.14|1952.19|1945.99|15
1654031720000|2022-05-31 21:15:20|1952.32|1946.12|1952.2|1946|1952.33|1946.13|1952.2|1946|16
1654031730000|2022-05-31 21:15:30|1952.22|1946.02|1952.18|1945.98|1952.24|1946.04|1952.18|1945.98|13
1654031740000|2022-05-31 21:15:40|1952.15|1945.95|1952.13|1945.93|1952.18|1945.98|1952.11|1945.91|21
1654031750000|2022-05-31 21:15:50|1952.14|1945.94|1951.97|1945.77|1952.15|1945.95|1951.96|1945.76|16
1654031760000|2022-05-31 21:16:00|1951.96|1945.76|1952.14|1945.94|1952.16|1945.96|1951.96|1945.76|15
1654031770000|2022-05-31 21:16:10|1951.95|1945.75|1952.04|1945.84|1952.26|1946.06|1951.93|1945.73|27
1654031780000|2022-05-31 21:16:20|1952.07|1945.87|1952.28|1946.08|1952.32|1946.12|1952.02|1945.82|27
1654031790000|2022-05-31 21:16:30|1952.29|1946.09|1952.22|1946.02|1952.35|1946.15|1952.22|1946.02|14
1654031800000|2022-05-31 21:16:40|1952.21|1946.01|1952.2|1946|1952.47|1946.27|1952.2|1946|27
1654031810000|2022-05-31 21:16:50|1952.21|1946.01|1952.39|1946.19|1952.43|1946.23|1952.17|1945.97|29
1654031820000|2022-05-31 21:17:00|1952.4|1946.2|1952.24|1946.04|1952.4|1946.2|1952.17|1945.97|26
1654031830000|2022-05-31 21:17:10|1952.23|1946.03|1952.25|1946.05|1952.26|1946.06|1952.16|1945.96|17
1654031840000|2022-05-31 21:17:20|1952.26|1946.06|1954.05|1947.85|1954.46|1948.26|1952.26|1946.06|30
1654031850000|2022-05-31 21:17:30|1954.17|1947.97|1954.21|1948.01|1954.53|1948.33|1953.88|1947.68|17
1654031860000|2022-05-31 21:17:40|1954.24|1948.04|1954.38|1948.18|1954.67|1948.47|1954.21|1948.01|26
1654031870000|2022-05-31 21:17:50|1954.61|1948.41|1954.26|1948.06|1954.61|1948.41|1954.24|1948.04|14
1654031880000|2022-05-31 21:18:00|1954.25|1948.05|1954.67|1948.47|1954.9|1948.7|1954.25|1948.05|17
1654031890000|2022-05-31 21:18:10|1954.65|1948.45|1954.14|1947.94|1954.69|1948.49|1954.07|1947.87|31
1654031900000|2022-05-31 21:18:20|1954.18|1947.98|1954.1|1947.9|1954.26|1948.06|1953.97|1947.77|26
1654031910000|2022-05-31 21:18:30|1954.09|1947.89|1954.13|1947.93|1954.15|1947.95|1954.05|1947.85|25
1654031920000|2022-05-31 21:18:40|1954.11|1947.91|1954.07|1947.87|1954.14|1947.94|1954.07|1947.87|17
1654031930000|2022-05-31 21:18:50|1954.11|1947.91|1954.01|1947.81|1954.11|1947.91|1953.99|1947.79|19
1654031940000|2022-05-31 21:19:00|1953.98|1947.78|1953.9|1947.7|1954.03|1947.83|1953.9|1947.7|21
1654031950000|2022-05-31 21:19:10|1953.94|1947.74|1953.66|1947.46|1953.94|1947.74|1953.59|1947.39|21
1654031960000|2022-05-31 21:19:20|1953.78|1947.58|1953.06|1946.86|1953.93|1947.73|1953.06|1946.86|33
1654031970000|2022-05-31 21:19:30|1952.96|1946.76|1952.17|1945.97|1952.96|1946.76|1952.01|1945.81|29
1654031980000|2022-05-31 21:19:40|1952.16|1945.96|1951.72|1945.52|1952.16|1945.96|1951.6|1945.4|26
1654031990000|2022-05-31 21:19:50|1951.63|1945.43|1951.17|1944.97|1951.71|1945.51|1951.17|1944.97|35
1654032000000|2022-05-31 21:20:00|1951.07|1944.87|1950.95|1944.75|1951.39|1945.19|1950.78|1944.58|27
1654032010000|2022-05-31 21:20:10|1950.96|1944.76|1950.88|1944.68|1951.02|1944.82|1950.67|1944.47|31
1654032020000|2022-05-31 21:20:20|1950.85|1944.65|1950.73|1944.53|1950.92|1944.72|1950.52|1944.32|25
1654032030000|2022-05-31 21:20:30|1950.69|1944.49|1950.84|1944.64|1951.03|1944.83|1950.66|1944.46|27
1654032040000|2022-05-31 21:20:40|1950.78|1944.58|1951.28|1945.08|1951.46|1945.26|1950.78|1944.58|33
1654032050000|2022-05-31 21:20:50|1951.27|1945.07|1951.33|1945.13|1951.5|1945.3|1951.25|1945.05|20
1654032060000|2022-05-31 21:21:00|1951.38|1945.18|1951.37|1945.17|1951.41|1945.21|1951.2|1945|26
1654032070000|2022-05-31 21:21:10|1951.32|1945.12|1951.19|1944.99|1951.4|1945.2|1951.17|1944.97|28
1654032080000|2022-05-31 21:21:20|1951.08|1944.88|1951.24|1945.04|1951.26|1945.06|1951.08|1944.88|25
1654032090000|2022-05-31 21:21:30|1951.11|1944.91|1951.31|1945.11|1951.31|1945.11|1951.04|1944.84|24
1654032100000|2022-05-31 21:21:40|1951.27|1945.07|1951.14|1944.94|1951.4|1945.2|1951.14|1944.94|28
1654032110000|2022-05-31 21:21:50|1951.12|1944.92|1951.88|1945.68|1951.98|1945.78|1951.12|1944.92|30
1654032120000|2022-05-31 21:22:00|1951.91|1945.71|1952.07|1945.87|1952.14|1945.94|1951.91|1945.71|31
1654032130000|2022-05-31 21:22:10|1952.06|1945.86|1952.02|1945.82|1952.17|1945.97|1952.01|1945.81|23
1654032140000|2022-05-31 21:22:20|1952|1945.8|1952.1|1945.9|1952.23|1946.03|1952|1945.8|20
1654032150000|2022-05-31 21:22:30|1952.17|1945.97|1952.5|1946.3|1952.53|1946.33|1952.04|1945.84|26
1654032160000|2022-05-31 21:22:40|1952.43|1946.23|1953.34|1947.14|1953.34|1947.14|1952.43|1946.23|34
1654032170000|2022-05-31 21:22:50|1953.35|1947.15|1953.06|1946.86|1953.37|1947.17|1952.96|1946.76|24
1654032180000|2022-05-31 21:23:00|1953.05|1946.85|1953.14|1946.94|1953.21|1947.01|1952.97|1946.77|22
1654032190000|2022-05-31 21:23:10|1953.11|1946.91|1953.6|1947.4|1953.68|1947.48|1953.08|1946.88|31
1654032200000|2022-05-31 21:23:20|1953.63|1947.43|1953.57|1947.37|1953.7|1947.5|1953.4|1947.2|26
1654032210000|2022-05-31 21:23:30|1953.65|1947.45|1953.57|1947.37|1953.75|1947.55|1953.57|1947.37|22
1654032220000|2022-05-31 21:23:40|1953.61|1947.41|1953.75|1947.55|1953.75|1947.55|1953.61|1947.41|16
1654032230000|2022-05-31 21:23:50|1953.74|1947.54|1953.18|1946.98|1953.74|1947.54|1952.97|1946.77|32
1654032240000|2022-05-31 21:24:00|1953.16|1946.96|1953.15|1946.95|1953.26|1947.06|1952.82|1946.62|27
1654032250000|2022-05-31 21:24:10|1952.9|1946.7|1953.15|1946.95|1953.22|1947.02|1952.9|1946.7|23
1654032260000|2022-05-31 21:24:20|1953.17|1946.97|1953.16|1946.96|1953.26|1947.06|1953.13|1946.93|17
1654032270000|2022-05-31 21:24:30|1953.14|1946.94|1953.01|1946.81|1953.28|1947.08|1952.94|1946.74|25
1654032280000|2022-05-31 21:24:40|1953.02|1946.82|1953.26|1947.06|1953.31|1947.11|1953.02|1946.82|17
1654032290000|2022-05-31 21:24:50|1953.3|1947.1|1953.23|1947.03|1953.31|1947.11|1953.08|1946.88|8
1654032300000|2022-05-31 21:25:00|1953.27|1947.07|1953.16|1946.96|1953.27|1947.07|1953.16|1946.96|15
1654032310000|2022-05-31 21:25:10|1953.09|1946.89|1953.14|1946.94|1953.17|1946.97|1953.02|1946.82|19
1654032320000|2022-05-31 21:25:20|1953.19|1946.99|1952.59|1946.39|1953.19|1946.99|1952.59|1946.39|10
1654032330000|2022-05-31 21:25:30|1952.85|1946.65|1952.22|1946.02|1952.85|1946.65|1952.22|1946.02|31
1654032340000|2022-05-31 21:25:40|1952.57|1946.37|1952.31|1946.11|1952.57|1946.37|1952.13|1945.93|23
1654032350000|2022-05-31 21:25:50|1952.35|1946.15|1952.04|1945.84|1952.35|1946.15|1952.01|1945.81|27
1654032360000|2022-05-31 21:26:00|1952.09|1945.89|1951.39|1945.19|1952.22|1946.02|1951.39|1945.19|22
1654032370000|2022-05-31 21:26:10|1951.4|1945.2|1950.88|1944.68|1951.74|1945.54|1950.88|1944.68|21
1654032380000|2022-05-31 21:26:20|1951.08|1944.88|1950.94|1944.74|1951.09|1944.89|1950.57|1944.37|27
1654032390000|2022-05-31 21:26:30|1950.72|1944.52|1950.89|1944.69|1950.89|1944.69|1950.69|1944.49|22
1654032400000|2022-05-31 21:26:40|1950.87|1944.67|1951.59|1945.39|1951.65|1945.45|1950.63|1944.43|32
1654032410000|2022-05-31 21:26:50|1951.72|1945.52|1951.76|1945.56|1951.83|1945.63|1951.6|1945.4|17
1654032420000|2022-05-31 21:27:00|1951.6|1945.4|1951.59|1945.39|1951.92|1945.72|1951.47|1945.27|26
1654032430000|2022-05-31 21:27:10|1951.57|1945.37|1951.8|1945.6|1952.04|1945.84|1951.52|1945.32|18
1654032440000|2022-05-31 21:27:20|1951.79|1945.59|1951.88|1945.68|1952.04|1945.84|1951.53|1945.33|23
1654032450000|2022-05-31 21:27:30|1951.84|1945.64|1951.84|1945.64|1951.97|1945.77|1951.82|1945.62|25
1654032460000|2022-05-31 21:27:40|1951.85|1945.65|1951.87|1945.67|1951.9|1945.7|1951.82|1945.62|15
1654032470000|2022-05-31 21:27:50|1951.85|1945.65|1951.43|1945.23|1951.85|1945.65|1951.43|1945.23|26
1654032480000|2022-05-31 21:28:00|1951.42|1945.22|1951.31|1945.11|1951.47|1945.27|1950.95|1944.75|31
1654032490000|2022-05-31 21:28:10|1951.21|1945.01|1952.04|1945.84|1952.04|1945.84|1951.21|1945.01|29
1654032500000|2022-05-31 21:28:20|1952.05|1945.85|1952.2|1946|1952.43|1946.23|1952.05|1945.85|34
1654032510000|2022-05-31 21:28:30|1952.16|1945.96|1952.14|1945.94|1952.25|1946.05|1952.07|1945.87|28
1654032520000|2022-05-31 21:28:40|1952.11|1945.91|1952.1|1945.9|1952.36|1946.16|1952.05|1945.85|36
1654032530000|2022-05-31 21:28:50|1952.22|1946.02|1952.13|1945.93|1952.49|1946.29|1952.09|1945.89|35
1654032540000|2022-05-31 21:29:00|1952.15|1945.95|1952.3|1946.1|1952.38|1946.18|1952.15|1945.95|32
1654032550000|2022-05-31 21:29:10|1952.27|1946.07|1952.3|1946.1|1952.41|1946.21|1952.23|1946.03|24
1654032560000|2022-05-31 21:29:20|1952.31|1946.11|1952.23|1946.03|1952.31|1946.11|1952.2|1946|16
1654032570000|2022-05-31 21:29:30|1952.24|1946.04|1952.26|1946.06|1952.31|1946.11|1952.23|1946.03|24
1654032580000|2022-05-31 21:29:40|1952.22|1946.02|1952.43|1946.23|1952.43|1946.23|1952.22|1946.02|28
1654032590000|2022-05-31 21:29:50|1952.42|1946.22|1952.26|1946.06|1952.5|1946.3|1952.23|1946.03|30
1654032600000|2022-05-31 21:30:00|1952.25|1946.05|1952.14|1945.94|1952.25|1946.05|1952.08|1945.88|20
1654032610000|2022-05-31 21:30:10|1952.19|1945.99|1952.16|1945.96|1952.2|1946|1952.11|1945.91|25
1654032620000|2022-05-31 21:30:20|1952.11|1945.91|1952.06|1945.86|1952.16|1945.96|1952.05|1945.85|21
1654032630000|2022-05-31 21:30:30|1952.04|1945.84|1952.04|1945.84|1952.1|1945.9|1951.85|1945.65|26
1654032640000|2022-05-31 21:30:40|1952.05|1945.85|1952.27|1946.07|1952.42|1946.22|1951.94|1945.74|25
1654032650000|2022-05-31 21:30:50|1952.15|1945.95|1952.2|1946|1952.38|1946.18|1952.12|1945.92|23
1654032660000|2022-05-31 21:31:00|1952.15|1945.95|1952.37|1946.17|1952.42|1946.22|1952.13|1945.93|31
1654032670000|2022-05-31 21:31:10|1952.27|1946.07|1952.15|1945.95|1952.27|1946.07|1952.06|1945.86|31
1654032680000|2022-05-31 21:31:20|1952.19|1945.99|1952.16|1945.96|1952.36|1946.16|1952.02|1945.82|29
1654032690000|2022-05-31 21:31:30|1952.1|1945.9|1952.39|1946.19|1952.55|1946.35|1952.02|1945.82|35
1654032700000|2022-05-31 21:31:40|1952.4|1946.2|1952.44|1946.24|1952.57|1946.37|1952.27|1946.07|32
1654032710000|2022-05-31 21:31:50|1952.42|1946.22|1952.33|1946.13|1952.62|1946.42|1952.3|1946.1|19
1654032720000|2022-05-31 21:32:00|1952.39|1946.19|1952.55|1946.35|1952.55|1946.35|1952.29|1946.09|7
1654032730000|2022-05-31 21:32:10|1952.6|1946.4|1952.51|1946.31|1952.65|1946.45|1952.28|1946.08|32
1654032740000|2022-05-31 21:32:20|1952.55|1946.35|1952.34|1946.14|1952.64|1946.44|1952.25|1946.05|28
1654032750000|2022-05-31 21:32:30|1952.32|1946.12|1952.41|1946.21|1952.69|1946.49|1952.32|1946.12|26
1654032760000|2022-05-31 21:32:40|1952.39|1946.19|1952.62|1946.42|1952.75|1946.55|1952.39|1946.19|24
1654032770000|2022-05-31 21:32:50|1952.7|1946.5|1952.82|1946.62|1952.93|1946.73|1952.63|1946.43|32
1654032780000|2022-05-31 21:33:00|1952.78|1946.58|1952.72|1946.52|1952.95|1946.75|1952.7|1946.5|24
1654032790000|2022-05-31 21:33:10|1952.7|1946.5|1952.77|1946.57|1952.95|1946.75|1952.68|1946.48|37
1654032800000|2022-05-31 21:33:20|1952.99|1946.79|1953.14|1946.94|1953.14|1946.94|1952.55|1946.35|36
1654032810000|2022-05-31 21:33:30|1953.05|1946.85|1953.23|1947.03|1953.24|1947.04|1952.98|1946.78|29
1654032820000|2022-05-31 21:33:40|1953.2|1947|1953.24|1947.04|1953.24|1947.04|1953.13|1946.93|9
1654032830000|2022-05-31 21:33:50|1953.21|1947.01|1953.24|1947.04|1953.24|1947.04|1953.1|1946.9|15
1654032840000|2022-05-31 21:34:00|1953.23|1947.03|1953.08|1946.88|1953.23|1947.03|1952.96|1946.76|24
1654032850000|2022-05-31 21:34:10|1953.17|1946.97|1953.07|1946.87|1953.17|1946.97|1952.94|1946.74|18
1654032860000|2022-05-31 21:34:20|1953.06|1946.86|1952.94|1946.74|1953.1|1946.9|1952.86|1946.66|14
1654032870000|2022-05-31 21:34:30|1952.93|1946.73|1952.77|1946.57|1952.93|1946.73|1952.65|1946.45|29
1654032880000|2022-05-31 21:34:40|1952.73|1946.53|1952.76|1946.56|1952.81|1946.61|1952.5|1946.3|22
1654032890000|2022-05-31 21:34:50|1952.77|1946.57|1952.75|1946.55|1952.79|1946.59|1952.7|1946.5|16
1654032900000|2022-05-31 21:35:00|1952.5|1946.3|1952.75|1946.55|1952.75|1946.55|1952.49|1946.29|8
1654032910000|2022-05-31 21:35:10|1952.73|1946.53|1952.78|1946.58|1952.78|1946.58|1952.6|1946.4|7
1654032920000|2022-05-31 21:35:20|1952.54|1946.34|1952.8|1946.6|1952.8|1946.6|1952.54|1946.34|4
1654032930000|2022-05-31 21:35:30|1952.72|1946.52|1952.8|1946.6|1952.8|1946.6|1952.42|1946.22|9
1654032940000|2022-05-31 21:35:40|1952.75|1946.55|1952.33|1946.13|1952.8|1946.6|1952.33|1946.13|6
1654032950000|2022-05-31 21:35:50|1952.71|1946.51|1952.3|1946.1|1952.71|1946.51|1952.3|1946.1|14
1654032960000|2022-05-31 21:36:00|1952.71|1946.51|1952.09|1945.89|1952.74|1946.54|1952.09|1945.89|12
1654032970000|2022-05-31 21:36:10|1952.11|1945.91|1952.09|1945.89|1952.47|1946.27|1952.02|1945.82|23
1654032980000|2022-05-31 21:36:20|1952.1|1945.9|1951.85|1945.65|1952.14|1945.94|1951.85|1945.65|12
1654032990000|2022-05-31 21:36:30|1951.73|1945.53|1951.71|1945.51|1951.96|1945.76|1951.71|1945.51|11
1654033000000|2022-05-31 21:36:40|1951.69|1945.49|1951.78|1945.58|1951.9|1945.7|1951.68|1945.48|13
1654033010000|2022-05-31 21:36:50|1951.77|1945.57|1951.73|1945.53|1951.82|1945.62|1951.68|1945.48|11
1654033020000|2022-05-31 21:37:00|1951.82|1945.62|1951.49|1945.29|1951.82|1945.62|1951.49|1945.29|18
1654033030000|2022-05-31 21:37:10|1951.38|1945.18|1951.29|1945.09|1951.38|1945.18|1951.28|1945.08|11
1654033040000|2022-05-31 21:37:20|1951.28|1945.08|1951.23|1945.03|1951.28|1945.08|1951.23|1945.03|12
1654033050000|2022-05-31 21:37:30|1951.22|1945.02|1951.22|1945.02|1951.22|1945.02|1951.22|1945.02|1
1654033060000|2022-05-31 21:37:40|1951.25|1945.05|1951.38|1945.18|1951.69|1945.49|1951.25|1945.05|18
1654033070000|2022-05-31 21:37:50|1951.25|1945.05|1951.57|1945.37|1951.58|1945.38|1951.2|1945|12
1654033080000|2022-05-31 21:38:00|1951.58|1945.38|1951.35|1945.15|1951.72|1945.52|1951.35|1945.15|16
1654033090000|2022-05-31 21:38:10|1951.38|1945.18|1951.23|1945.03|1951.6|1945.4|1951.2|1945|19
1654033100000|2022-05-31 21:38:20|1951.25|1945.05|1951.35|1945.15|1951.52|1945.32|1951.18|1944.98|20
1654033110000|2022-05-31 21:38:30|1951.36|1945.16|1951.2|1945|1951.36|1945.16|1951.16|1944.96|19
1654033120000|2022-05-31 21:38:40|1951.19|1944.99|1951.11|1944.91|1951.23|1945.03|1951.11|1944.91|13
1654033140000|2022-05-31 21:39:00|1951.19|1944.99|1951.48|1945.28|1951.48|1945.28|1951.11|1944.91|12
1654033150000|2022-05-31 21:39:10|1951.31|1945.11|1951.35|1945.15|1951.49|1945.29|1951.24|1945.04|14
1654033160000|2022-05-31 21:39:20|1951.28|1945.08|1951.23|1945.03|1951.32|1945.12|1951.18|1944.98|9
1654033170000|2022-05-31 21:39:30|1951.25|1945.05|1951.03|1944.83|1951.25|1945.05|1950.88|1944.68|12
1654033180000|2022-05-31 21:39:40|1951.25|1945.05|1951.48|1945.28|1951.48|1945.28|1950.8|1944.6|12
1654033190000|2022-05-31 21:39:50|1951.03|1944.83|1951.22|1945.02|1951.48|1945.28|1950.95|1944.75|10
1654033200000|2022-05-31 21:40:00|1951.19|1944.99|1951.05|1944.85|1951.45|1945.25|1950.72|1944.52|17
1654033210000|2022-05-31 21:40:10|1951.18|1944.98|1951|1944.8|1951.18|1944.98|1950.81|1944.61|15
1654033220000|2022-05-31 21:40:20|1951.23|1945.03|1951.49|1945.29|1951.53|1945.33|1951.13|1944.93|18
1654033230000|2022-05-31 21:40:30|1951.62|1945.42|1951.39|1945.19|1951.63|1945.43|1951.39|1945.19|21
1654033240000|2022-05-31 21:40:40|1951.44|1945.24|1951.45|1945.25|1951.51|1945.31|1951.44|1945.24|6
1654033250000|2022-05-31 21:40:50|1951.51|1945.31|1951.55|1945.35|1951.77|1945.57|1951.48|1945.28|16
1654033260000|2022-05-31 21:41:00|1951.57|1945.37|1952.22|1946.02|1952.23|1946.03|1951.57|1945.37|17
1654033270000|2022-05-31 21:41:10|1952.1|1945.9|1952.23|1946.03|1952.33|1946.13|1952.09|1945.89|24
1654033280000|2022-05-31 21:41:20|1952.21|1946.01|1952.3|1946.1|1952.55|1946.35|1952.2|1946|29
1654033290000|2022-05-31 21:41:30|1952.29|1946.09|1952.36|1946.16|1952.5|1946.3|1952.24|1946.04|17
1654033300000|2022-05-31 21:41:40|1952.34|1946.14|1952.45|1946.25|1952.57|1946.37|1952.26|1946.06|32
1654033310000|2022-05-31 21:41:50|1952.44|1946.24|1952.34|1946.14|1952.45|1946.25|1952.33|1946.13|18
1654033320000|2022-05-31 21:42:00|1952.37|1946.17|1952.43|1946.23|1952.43|1946.23|1952.31|1946.11|18
1654033330000|2022-05-31 21:42:10|1952.44|1946.24|1952.6|1946.4|1952.61|1946.41|1952.42|1946.22|15
1654033340000|2022-05-31 21:42:20|1952.61|1946.41|1952.67|1946.47|1952.68|1946.48|1952.52|1946.32|21
1654033350000|2022-05-31 21:42:30|1952.61|1946.41|1952.56|1946.36|1952.61|1946.41|1952.56|1946.36|3
1654033360000|2022-05-31 21:42:40|1952.49|1946.29|1952.81|1946.61|1952.82|1946.62|1952.49|1946.29|4
1654033370000|2022-05-31 21:42:50|1952.8|1946.6|1951.23|1945.03|1952.82|1946.62|1951.23|1945.03|19
1654033380000|2022-05-31 21:43:00|1951.28|1945.08|1950.91|1944.71|1951.28|1945.08|1950.91|1944.71|35
1654033390000|2022-05-31 21:43:10|1951.05|1944.85|1950.44|1944.24|1951.08|1944.88|1950.44|1944.24|27
1654033400000|2022-05-31 21:43:20|1950.26|1944.06|1949.97|1943.77|1950.35|1944.15|1949.87|1943.67|26
1654033410000|2022-05-31 21:43:30|1949.91|1943.71|1949.21|1943.01|1949.95|1943.75|1949.21|1943.01|24
1654033420000|2022-05-31 21:43:40|1949.04|1942.84|1948.01|1941.81|1949.08|1942.88|1948.01|1941.81|33
1654033430000|2022-05-31 21:43:50|1948.07|1941.87|1947.15|1940.95|1948.07|1941.87|1947.15|1940.95|28
1654033440000|2022-05-31 21:44:00|1947.29|1941.09|1947.62|1941.42|1947.65|1941.45|1947.11|1940.91|29
1654033450000|2022-05-31 21:44:10|1947.59|1941.39|1947.61|1941.41|1947.68|1941.48|1947.46|1941.26|34
1654033460000|2022-05-31 21:44:20|1947.62|1941.42|1947.98|1941.78|1948.3|1942.1|1947.51|1941.31|34
1654033470000|2022-05-31 21:44:30|1948.01|1941.81|1948.18|1941.98|1948.18|1941.98|1947.98|1941.78|23
1654033480000|2022-05-31 21:44:40|1948.24|1942.04|1948.49|1942.29|1948.57|1942.37|1948.17|1941.97|33
1654033490000|2022-05-31 21:44:50|1948.53|1942.33|1948.18|1941.98|1948.64|1942.44|1948.15|1941.95|32
1654033500000|2022-05-31 21:45:00|1948.21|1942.01|1948.3|1942.1|1948.72|1942.52|1948.21|1942.01|22
1654033510000|2022-05-31 21:45:10|1948.27|1942.07|1948.49|1942.29|1948.7|1942.5|1948.25|1942.05|27
1654033520000|2022-05-31 21:45:20|1948.62|1942.42|1948.75|1942.55|1948.99|1942.79|1948.52|1942.32|27
1654033530000|2022-05-31 21:45:30|1948.76|1942.56|1948.97|1942.77|1949|1942.8|1948.73|1942.53|19
1654033540000|2022-05-31 21:45:40|1948.95|1942.75|1948.96|1942.76|1949.06|1942.86|1948.87|1942.67|33
1654033550000|2022-05-31 21:45:50|1949|1942.8|1948.9|1942.7|1949|1942.8|1948.8|1942.6|26
1654033560000|2022-05-31 21:46:00|1948.89|1942.69|1948.92|1942.72|1949|1942.8|1948.74|1942.54|27
1654033570000|2022-05-31 21:46:10|1948.94|1942.74|1948.86|1942.66|1949.04|1942.84|1948.8|1942.6|33
1654033580000|2022-05-31 21:46:20|1949.03|1942.83|1948.9|1942.7|1949.07|1942.87|1948.8|1942.6|22
1654033590000|2022-05-31 21:46:30|1948.94|1942.74|1948.94|1942.74|1949.14|1942.94|1948.94|1942.74|28
1654033600000|2022-05-31 21:46:40|1949.09|1942.89|1948.96|1942.76|1949.18|1942.98|1948.91|1942.71|28
1654033610000|2022-05-31 21:46:50|1948.95|1942.75|1948.95|1942.75|1949.06|1942.86|1948.88|1942.68|16
1654033620000|2022-05-31 21:47:00|1948.98|1942.78|1949.01|1942.81|1949.09|1942.89|1948.9|1942.7|25
1654033630000|2022-05-31 21:47:10|1949.06|1942.86|1949.07|1942.87|1949.28|1943.08|1948.87|1942.67|35
1654033640000|2022-05-31 21:47:20|1949.03|1942.83|1949.5|1943.3|1949.5|1943.3|1948.89|1942.69|17
1654033650000|2022-05-31 21:47:30|1949.6|1943.4|1949.63|1943.43|1949.8|1943.6|1949.6|1943.4|10
1654033660000|2022-05-31 21:47:40|1949.69|1943.49|1949.98|1943.78|1949.98|1943.78|1949.61|1943.41|25
1654033670000|2022-05-31 21:47:50|1949.91|1943.71|1949.9|1943.7|1950.04|1943.84|1949.87|1943.67|17
1654033680000|2022-05-31 21:48:00|1949.99|1943.79|1949.97|1943.77|1950.12|1943.92|1949.91|1943.71|20
1654033690000|2022-05-31 21:48:10|1950.02|1943.82|1950.12|1943.92|1950.14|1943.94|1949.89|1943.69|24
1654033700000|2022-05-31 21:48:20|1949.93|1943.73|1950.01|1943.81|1950.09|1943.89|1949.84|1943.64|19
1654033710000|2022-05-31 21:48:30|1949.98|1943.78|1949.96|1943.76|1949.99|1943.79|1949.76|1943.56|20
1654033720000|2022-05-31 21:48:40|1949.92|1943.72|1949.87|1943.67|1949.92|1943.72|1949.7|1943.5|25
1654033730000|2022-05-31 21:48:50|1949.86|1943.66|1949.86|1943.66|1949.95|1943.75|1949.82|1943.62|20
1654033740000|2022-05-31 21:49:00|1949.92|1943.72|1949.9|1943.7|1949.96|1943.76|1949.8|1943.6|19
1654033750000|2022-05-31 21:49:10|1949.93|1943.73|1949.9|1943.7|1950.08|1943.88|1949.86|1943.66|29
1654033760000|2022-05-31 21:49:20|1949.89|1943.69|1949.9|1943.7|1950.03|1943.83|1949.87|1943.67|8
1654033770000|2022-05-31 21:49:30|1949.91|1943.71|1950.1|1943.9|1950.1|1943.9|1949.84|1943.64|22
1654033780000|2022-05-31 21:49:40|1950.13|1943.93|1950.12|1943.92|1950.18|1943.98|1950.08|1943.88|20
1654033790000|2022-05-31 21:49:50|1950.11|1943.91|1951.56|1945.36|1951.56|1945.36|1950.09|1943.89|30
1654033800000|2022-05-31 21:50:00|1951.61|1945.41|1951.52|1945.32|1951.65|1945.45|1951.34|1945.14|11
1654033810000|2022-05-31 21:50:10|1951.66|1945.46|1951.69|1945.49|1951.71|1945.51|1951.5|1945.3|21
1654033820000|2022-05-31 21:50:20|1951.63|1945.43|1951.66|1945.46|1951.69|1945.49|1951.59|1945.39|31
1654033830000|2022-05-31 21:50:30|1951.67|1945.47|1951.65|1945.45|1951.68|1945.48|1951.6|1945.4|23
1654033840000|2022-05-31 21:50:40|1951.63|1945.43|1952.64|1946.44|1952.7|1946.5|1951.49|1945.29|24
1654033850000|2022-05-31 21:50:50|1952.63|1946.43|1952.5|1946.3|1952.63|1946.43|1952.45|1946.25|22
1654033860000|2022-05-31 21:51:00|1952.68|1946.48|1952.57|1946.37|1952.72|1946.52|1952.51|1946.31|24
1654033870000|2022-05-31 21:51:10|1952.58|1946.38|1952.97|1946.77|1952.99|1946.79|1952.57|1946.37|21
1654033880000|2022-05-31 21:51:20|1952.98|1946.78|1953.24|1947.04|1953.38|1947.18|1952.86|1946.66|32
1654033890000|2022-05-31 21:51:30|1953.17|1946.97|1953.21|1947.01|1953.36|1947.16|1953.03|1946.83|23
1654033900000|2022-05-31 21:51:40|1953.15|1946.95|1953.24|1947.04|1953.36|1947.16|1953.12|1946.92|16
1654033910000|2022-05-31 21:51:50|1953.23|1947.03|1950.4|1944.2|1953.23|1947.03|1950.4|1944.2|31
1654033920000|2022-05-31 21:52:00|1950.25|1944.05|1950.26|1944.06|1950.34|1944.14|1949.96|1943.76|32
1654033930000|2022-05-31 21:52:10|1950.25|1944.05|1949.92|1943.72|1950.55|1944.35|1949.92|1943.72|33
1654033940000|2022-05-31 21:52:20|1950.14|1943.94|1950.11|1943.91|1950.34|1944.14|1949.92|1943.72|29
1654033950000|2022-05-31 21:52:30|1950.1|1943.9|1950.36|1944.16|1950.37|1944.17|1950.1|1943.9|30
1654033960000|2022-05-31 21:52:40|1950.25|1944.05|1949.6|1943.4|1950.4|1944.2|1949.6|1943.4|23
1654033970000|2022-05-31 21:52:50|1949.57|1943.37|1949.4|1943.2|1949.86|1943.66|1949.39|1943.19|22
1654033980000|2022-05-31 21:53:00|1949.52|1943.32|1949.22|1943.02|1949.67|1943.47|1949.08|1942.88|26
1654033990000|2022-05-31 21:53:10|1949.12|1942.92|1947.81|1941.61|1949.28|1943.08|1947.76|1941.56|33
1654034000000|2022-05-31 21:53:20|1947.64|1941.44|1947.82|1941.62|1947.87|1941.67|1947.43|1941.23|34
1654034010000|2022-05-31 21:53:30|1947.83|1941.63|1947.28|1941.08|1947.93|1941.73|1947.26|1941.06|27
1654034020000|2022-05-31 21:53:40|1947.26|1941.06|1946.42|1940.22|1947.61|1941.41|1946.42|1940.22|29
1654034030000|2022-05-31 21:53:50|1946.33|1940.13|1944.11|1937.91|1946.33|1940.13|1944.11|1937.91|35
1654034040000|2022-05-31 21:54:00|1944.1|1937.9|1944.12|1937.92|1944.16|1937.96|1943.5|1937.3|35
1654034050000|2022-05-31 21:54:10|1944.15|1937.95|1945.56|1939.36|1945.8|1939.6|1944.15|1937.95|35
1654034060000|2022-05-31 21:54:20|1945.68|1939.48|1946.14|1939.94|1946.14|1939.94|1945.68|1939.48|29
1654034070000|2022-05-31 21:54:30|1946.08|1939.88|1946.06|1939.86|1946.24|1940.04|1945.86|1939.66|34
1654034080000|2022-05-31 21:54:40|1946.09|1939.89|1945.98|1939.78|1946.25|1940.05|1945.93|1939.73|27
1654034090000|2022-05-31 21:54:50|1945.97|1939.77|1945.94|1939.74|1946.2|1940|1945.9|1939.7|27
1654034100000|2022-05-31 21:55:00|1945.9|1939.7|1946.21|1940.01|1946.24|1940.04|1945.9|1939.7|28
1654034110000|2022-05-31 21:55:10|1946.12|1939.92|1946.35|1940.15|1946.4|1940.2|1946.1|1939.9|27
1654034120000|2022-05-31 21:55:20|1946.34|1940.14|1943.88|1937.68|1946.34|1940.14|1943.86|1937.66|30
1654034130000|2022-05-31 21:55:30|1943.89|1937.69|1944.92|1938.72|1945.06|1938.86|1943.85|1937.65|35
1654034140000|2022-05-31 21:55:40|1944.89|1938.69|1946.06|1939.86|1946.06|1939.86|1944.89|1938.69|33
1654034150000|2022-05-31 21:55:50|1946.2|1940|1946.19|1939.99|1946.25|1940.05|1945.98|1939.78|31
1654034160000|2022-05-31 21:56:00|1946.25|1940.05|1946.29|1940.09|1946.4|1940.2|1946.22|1940.02|26
1654034170000|2022-05-31 21:56:10|1946.23|1940.03|1946.36|1940.16|1946.36|1940.16|1946.2|1940|22
1654034180000|2022-05-31 21:56:20|1946.35|1940.15|1945.3|1939.1|1946.41|1940.21|1945.15|1938.95|30
1654034190000|2022-05-31 21:56:30|1945.33|1939.13|1946.15|1939.95|1946.27|1940.07|1945.33|1939.13|33
1654034200000|2022-05-31 21:56:40|1946.14|1939.94|1945.66|1939.46|1946.22|1940.02|1945.42|1939.22|35
1654034210000|2022-05-31 21:56:50|1945.65|1939.45|1946.09|1939.89|1946.18|1939.98|1945.57|1939.37|25
1654034220000|2022-05-31 21:57:00|1946.1|1939.9|1946.32|1940.12|1946.35|1940.15|1946.03|1939.83|32
1654034230000|2022-05-31 21:57:10|1946.37|1940.17|1946.32|1940.12|1946.38|1940.18|1946.26|1940.06|26
1654034240000|2022-05-31 21:57:20|1946.31|1940.11|1946.43|1940.23|1946.48|1940.28|1946.28|1940.08|27
1654034250000|2022-05-31 21:57:30|1946.41|1940.21|1946.33|1940.13|1946.45|1940.25|1946.24|1940.04|31
1654034260000|2022-05-31 21:57:40|1946.34|1940.14|1946.18|1939.98|1946.43|1940.23|1946.17|1939.97|30
1654034270000|2022-05-31 21:57:50|1946.2|1940|1945.19|1938.99|1946.32|1940.12|1945.16|1938.96|34
1654034280000|2022-05-31 21:58:00|1945.24|1939.04|1945.1|1938.9|1945.27|1939.07|1945.1|1938.9|27
1654034290000|2022-05-31 21:58:10|1945.16|1938.96|1944.9|1938.7|1945.3|1939.1|1944.9|1938.7|26
1654034300000|2022-05-31 21:58:20|1944.84|1938.64|1944.43|1938.23|1944.84|1938.64|1944.41|1938.21|34
1654034310000|2022-05-31 21:58:30|1944.71|1938.51|1944.75|1938.55|1944.78|1938.58|1944.56|1938.36|22
1654034320000|2022-05-31 21:58:40|1944.73|1938.53|1945.29|1939.09|1945.3|1939.1|1944.65|1938.45|30
1654034330000|2022-05-31 21:58:50|1945.23|1939.03|1945.06|1938.86|1945.37|1939.17|1945.06|1938.86|31
1654034340000|2022-05-31 21:59:00|1945.25|1939.05|1945.69|1939.49|1945.77|1939.57|1945.25|1939.05|31
1654034350000|2022-05-31 21:59:10|1945.67|1939.47|1945.62|1939.42|1945.79|1939.59|1945.5|1939.3|28
1654034360000|2022-05-31 21:59:20|1945.63|1939.43|1946.16|1939.96|1946.17|1939.97|1945.6|1939.4|26
1654034370000|2022-05-31 21:59:30|1946.12|1939.92|1946.11|1939.91|1946.18|1939.98|1946.07|1939.87|15
1654034380000|2022-05-31 21:59:40|1946.16|1939.96|1946.72|1940.52|1946.87|1940.67|1946.16|1939.96|24
1654034390000|2022-05-31 21:59:50|1946.73|1940.53|1948.4|1942.2|1948.52|1942.32|1946.73|1940.53|32
1654034400000|2022-05-31 22:00:00|1948.63|1942.43|1947.04|1940.84|1948.68|1942.48|1947.04|1940.84|36
1654034410000|2022-05-31 22:00:10|1946.96|1940.76|1945.18|1938.98|1946.96|1940.76|1945.14|1938.94|36
1654034420000|2022-05-31 22:00:20|1945.28|1939.08|1945.78|1939.58|1946.01|1939.81|1945.25|1939.05|30
1654034430000|2022-05-31 22:00:30|1945.8|1939.6|1945.28|1939.08|1946.04|1939.84|1945.24|1939.04|35
1654034440000|2022-05-31 22:00:40|1945.29|1939.09|1946.46|1940.26|1946.46|1940.26|1945.16|1938.96|30
1654034450000|2022-05-31 22:00:50|1946.58|1940.38|1947.02|1940.82|1947.11|1940.91|1946.58|1940.38|30
1654034460000|2022-05-31 22:01:00|1946.97|1940.77|1947.41|1941.21|1947.48|1941.28|1946.9|1940.7|31
1654034470000|2022-05-31 22:01:10|1947.42|1941.22|1947.84|1941.64|1947.96|1941.76|1947.26|1941.06|36
1654034480000|2022-05-31 22:01:20|1947.85|1941.65|1947.88|1941.68|1948.14|1941.94|1947.74|1941.54|30
1654034490000|2022-05-31 22:01:30|1947.95|1941.75|1947.7|1941.5|1948.02|1941.82|1947.66|1941.46|31
1654034500000|2022-05-31 22:01:40|1947.69|1941.49|1948.2|1942|1948.27|1942.07|1947.65|1941.45|28
1654034510000|2022-05-31 22:01:50|1948.19|1941.99|1946.55|1940.35|1948.27|1942.07|1946.55|1940.35|32
1654034520000|2022-05-31 22:02:00|1946.53|1940.33|1947.13|1940.93|1947.14|1940.94|1946.53|1940.33|28
1654034530000|2022-05-31 22:02:10|1947.08|1940.88|1948.19|1941.99|1948.27|1942.07|1946.99|1940.79|31
1654034540000|2022-05-31 22:02:20|1948.15|1941.95|1948.39|1942.19|1948.42|1942.22|1948.1|1941.9|21
1654034550000|2022-05-31 22:02:30|1948.36|1942.16|1948.82|1942.62|1948.92|1942.72|1948.22|1942.02|29
1654034560000|2022-05-31 22:02:40|1948.81|1942.61|1948.95|1942.75|1949.02|1942.82|1948.68|1942.48|29
1654034570000|2022-05-31 22:02:50|1948.94|1942.74|1946.04|1939.84|1949|1942.8|1945.8|1939.6|31
1654034580000|2022-05-31 22:03:00|1946.07|1939.87|1947.26|1941.06|1947.35|1941.15|1945.83|1939.63|33
1654034590000|2022-05-31 22:03:10|1947.25|1941.05|1948.03|1941.83|1948.12|1941.92|1947.15|1940.95|32
1654034600000|2022-05-31 22:03:20|1947.74|1941.54|1945.48|1939.28|1948.11|1941.91|1945.34|1939.14|33
1654034610000|2022-05-31 22:03:30|1945.45|1939.25|1945.77|1939.57|1945.92|1939.72|1945.45|1939.25|33
1654034620000|2022-05-31 22:03:40|1945.87|1939.67|1945.8|1939.6|1945.87|1939.67|1945.56|1939.36|29
1654034630000|2022-05-31 22:03:50|1945.76|1939.56|1945.85|1939.65|1945.93|1939.73|1945.73|1939.53|24
1654034640000|2022-05-31 22:04:00|1945.82|1939.62|1946.52|1940.32|1946.52|1940.32|1945.65|1939.45|29
1654034650000|2022-05-31 22:04:10|1947.12|1940.92|1950.12|1943.92|1950.12|1943.92|1947.12|1940.92|38
1654034660000|2022-05-31 22:04:20|1950.27|1944.07|1949.21|1943.01|1950.34|1944.14|1949.12|1942.92|28
1654034670000|2022-05-31 22:04:30|1949.22|1943.02|1949.28|1943.08|1949.36|1943.16|1949.15|1942.95|25
1654034680000|2022-05-31 22:04:40|1949.32|1943.12|1949.22|1943.02|1949.43|1943.23|1948.97|1942.77|24
1654034690000|2022-05-31 22:04:50|1949.23|1943.03|1949.11|1942.91|1949.29|1943.09|1948.89|1942.69|28
1654034700000|2022-05-31 22:05:00|1948.89|1942.69|1948.9|1942.7|1949.01|1942.81|1948.75|1942.55|19
1654034710000|2022-05-31 22:05:10|1948.84|1942.64|1948.64|1942.44|1951.43|1945.23|1948.64|1942.44|32
1654034720000|2022-05-31 22:05:20|1948.63|1942.43|1951.06|1944.86|1951.07|1944.87|1948.63|1942.43|35
1654034730000|2022-05-31 22:05:30|1951.04|1944.84|1950.43|1944.23|1951.13|1944.93|1950.25|1944.05|29
1654034740000|2022-05-31 22:05:40|1950.38|1944.18|1950.71|1944.51|1950.74|1944.54|1950.33|1944.13|22
1654034750000|2022-05-31 22:05:50|1950.7|1944.5|1950.63|1944.43|1950.83|1944.63|1950.38|1944.18|26
1654034760000|2022-05-31 22:06:00|1950.78|1944.58|1950.51|1944.31|1950.96|1944.76|1950.5|1944.3|29
1654034770000|2022-05-31 22:06:10|1950.82|1944.62|1951.95|1945.75|1952.21|1946.01|1950.82|1944.62|34
1654034780000|2022-05-31 22:06:20|1951.89|1945.69|1950.58|1944.38|1951.89|1945.69|1950.34|1944.14|28
1654034790000|2022-05-31 22:06:30|1950.57|1944.37|1951.3|1945.1|1951.58|1945.38|1950.33|1944.13|32
1654034800000|2022-05-31 22:06:40|1951.23|1945.03|1951.18|1944.98|1951.31|1945.11|1951.03|1944.83|23
1654034810000|2022-05-31 22:06:50|1951.16|1944.96|1951|1944.8|1951.27|1945.07|1951|1944.8|26
1654034820000|2022-05-31 22:07:00|1951.05|1944.85|1950.34|1944.14|1951.05|1944.85|1949.52|1943.32|32
1654034830000|2022-05-31 22:07:10|1950.13|1943.93|1950.33|1944.13|1950.54|1944.34|1950.1|1943.9|29
1654034840000|2022-05-31 22:07:20|1950.54|1944.34|1950.37|1944.17|1950.54|1944.34|1950.02|1943.82|26
1654034850000|2022-05-31 22:07:30|1950.39|1944.19|1950.41|1944.21|1950.45|1944.25|1950.03|1943.83|18
1654034860000|2022-05-31 22:07:40|1950.06|1943.86|1950.4|1944.2|1950.44|1944.24|1950.03|1943.83|25
1654034870000|2022-05-31 22:07:50|1950.38|1944.18|1950.39|1944.19|1950.5|1944.3|1950.36|1944.16|20
1654034880000|2022-05-31 22:08:00|1950.38|1944.18|1950.25|1944.05|1950.41|1944.21|1949.78|1943.58|28
1654034890000|2022-05-31 22:08:10|1950.26|1944.06|1950.91|1944.71|1951.02|1944.82|1950.04|1943.84|31
1654034900000|2022-05-31 22:08:20|1950.88|1944.68|1950.88|1944.68|1951.08|1944.88|1950.77|1944.57|24
1654034910000|2022-05-31 22:08:30|1950.82|1944.62|1950.79|1944.59|1951.05|1944.85|1950.6|1944.4|31
1654034920000|2022-05-31 22:08:40|1950.8|1944.6|1949|1942.8|1950.8|1944.6|1949|1942.8|35
1654034930000|2022-05-31 22:08:50|1949.02|1942.82|1949.13|1942.93|1949.33|1943.13|1948.99|1942.79|24
1654034940000|2022-05-31 22:09:00|1949.14|1942.94|1950.91|1944.71|1950.94|1944.74|1949.14|1942.94|29
1654034950000|2022-05-31 22:09:10|1950.81|1944.61|1951.22|1945.02|1951.26|1945.06|1950.81|1944.61|34
1654034960000|2022-05-31 22:09:20|1951.23|1945.03|1950.01|1943.81|1951.3|1945.1|1950.01|1943.81|33
1654034970000|2022-05-31 22:09:30|1950.05|1943.85|1950.21|1944.01|1950.27|1944.07|1950|1943.8|28
1654034980000|2022-05-31 22:09:40|1950.2|1944|1950.05|1943.85|1950.25|1944.05|1949.9|1943.7|28
1654034990000|2022-05-31 22:09:50|1950.06|1943.86|1950.13|1943.93|1950.21|1944.01|1949.95|1943.75|28
1654035000000|2022-05-31 22:10:00|1950.14|1943.94|1950.54|1944.34|1951.2|1945|1950|1943.8|20
1654035010000|2022-05-31 22:10:10|1950.41|1944.21|1950.6|1944.4|1950.64|1944.44|1950.41|1944.21|30
1654035020000|2022-05-31 22:10:20|1950.58|1944.38|1950.62|1944.42|1950.65|1944.45|1950.52|1944.32|31
1654035030000|2022-05-31 22:10:30|1950.6|1944.4|1950.71|1944.51|1950.88|1944.68|1950.58|1944.38|25
1654035040000|2022-05-31 22:10:40|1950.7|1944.5|1950.73|1944.53|1951.05|1944.85|1950.7|1944.5|20
1654035050000|2022-05-31 22:10:50|1950.72|1944.52|1949.04|1942.84|1950.72|1944.52|1949.03|1942.83|21
1654035060000|2022-05-31 22:11:00|1949.11|1942.91|1950|1943.8|1950.65|1944.45|1949.06|1942.86|29
1654035070000|2022-05-31 22:11:10|1950.05|1943.85|1950.47|1944.27|1950.47|1944.27|1950.04|1943.84|27
1654035080000|2022-05-31 22:11:20|1950.38|1944.18|1950.36|1944.16|1950.42|1944.22|1950.35|1944.15|13
1654035090000|2022-05-31 22:11:30|1950.35|1944.15|1949.84|1943.64|1950.35|1944.15|1949.84|1943.64|23
1654035100000|2022-05-31 22:11:40|1949.66|1943.46|1949.59|1943.39|1949.7|1943.5|1949.38|1943.18|27
1654035110000|2022-05-31 22:11:50|1949.57|1943.37|1949.62|1943.42|1949.73|1943.53|1949.57|1943.37|22
1654035120000|2022-05-31 22:12:00|1949.61|1943.41|1948.12|1941.92|1949.73|1943.53|1947.97|1941.77|29
1654035130000|2022-05-31 22:12:10|1948.01|1941.81|1947.3|1941.1|1948.01|1941.81|1946.73|1940.53|30
1654035140000|2022-05-31 22:12:20|1947.27|1941.07|1947.28|1941.08|1947.39|1941.19|1947.23|1941.03|29
1654035150000|2022-05-31 22:12:30|1947.25|1941.05|1946.53|1940.33|1947.34|1941.14|1946.39|1940.19|27
1654035160000|2022-05-31 22:12:40|1946.43|1940.23|1945.99|1939.79|1946.44|1940.24|1945.92|1939.72|32
1654035170000|2022-05-31 22:12:50|1945.98|1939.78|1945.79|1939.59|1946.05|1939.85|1945.52|1939.32|35
1654035180000|2022-05-31 22:13:00|1945.9|1939.7|1946.49|1940.29|1946.71|1940.51|1945.7|1939.5|32
1654035190000|2022-05-31 22:13:10|1946.48|1940.28|1946.44|1940.24|1946.48|1940.28|1946.3|1940.1|29
1654035200000|2022-05-31 22:13:20|1946.33|1940.13|1946.3|1940.1|1946.47|1940.27|1946.14|1939.94|32
1654035210000|2022-05-31 22:13:30|1946.28|1940.08|1946.4|1940.2|1946.4|1940.2|1946.25|1940.05|23
1654035220000|2022-05-31 22:13:40|1946.41|1940.21|1944.6|1938.4|1946.41|1940.21|1944.47|1938.27|37
1654035230000|2022-05-31 22:13:50|1944.61|1938.41|1946.46|1940.26|1946.46|1940.26|1944.55|1938.35|36
1654035240000|2022-05-31 22:14:00|1946.56|1940.36|1944.97|1938.77|1946.79|1940.59|1944.89|1938.69|34
1654035250000|2022-05-31 22:14:10|1945.02|1938.82|1945.4|1939.2|1945.63|1939.43|1944.95|1938.75|31
1654035260000|2022-05-31 22:14:20|1945.41|1939.21|1945.35|1939.15|1945.55|1939.35|1945.23|1939.03|32
1654035270000|2022-05-31 22:14:30|1945.31|1939.11|1945.07|1938.87|1945.41|1939.21|1945.07|1938.87|30
1654035280000|2022-05-31 22:14:40|1945.1|1938.9|1944.34|1938.14|1945.24|1939.04|1944.34|1938.14|30
1654035290000|2022-05-31 22:14:50|1944.64|1938.44|1944.3|1938.1|1944.66|1938.46|1943.82|1937.62|33
1654035300000|2022-05-31 22:15:00|1944.23|1938.03|1944.61|1938.41|1944.97|1938.77|1944.08|1937.88|34
1654035310000|2022-05-31 22:15:10|1944.53|1938.33|1943.97|1937.77|1944.68|1938.48|1943.87|1937.67|29
1654035320000|2022-05-31 22:15:20|1943.95|1937.75|1944.52|1938.32|1944.61|1938.41|1943.79|1937.59|32
1654035330000|2022-05-31 22:15:30|1944.5|1938.3|1944.82|1938.62|1944.82|1938.62|1944.44|1938.24|27
1654035340000|2022-05-31 22:15:40|1944.89|1938.69|1944.82|1938.62|1944.99|1938.79|1944.52|1938.32|32
1654035350000|2022-05-31 22:15:50|1944.78|1938.58|1945.01|1938.81|1945.02|1938.82|1944.6|1938.4|28
1654035360000|2022-05-31 22:16:00|1944.94|1938.74|1945.1|1938.9|1945.16|1938.96|1944.87|1938.67|28
1654035370000|2022-05-31 22:16:10|1945.11|1938.91|1945.1|1938.9|1945.26|1939.06|1944.97|1938.77|31
1654035380000|2022-05-31 22:16:20|1945.13|1938.93|1945.51|1939.31|1945.51|1939.31|1944.96|1938.76|24
1654035390000|2022-05-31 22:16:30|1945.56|1939.36|1946.94|1940.74|1947.18|1940.98|1945.56|1939.36|35
1654035400000|2022-05-31 22:16:40|1946.54|1940.34|1946.73|1940.53|1947.08|1940.88|1946.51|1940.31|32
1654035410000|2022-05-31 22:16:50|1946.99|1940.79|1946.93|1940.73|1946.99|1940.79|1946.67|1940.47|17
1654035420000|2022-05-31 22:17:00|1947.03|1940.83|1947.02|1940.82|1947.11|1940.91|1946.72|1940.52|34
1654035430000|2022-05-31 22:17:10|1947.08|1940.88|1947.05|1940.85|1947.16|1940.96|1946.96|1940.76|28
1654035440000|2022-05-31 22:17:20|1947.03|1940.83|1947.07|1940.87|1947.29|1941.09|1947.02|1940.82|29
1654035450000|2022-05-31 22:17:30|1947.08|1940.88|1947.18|1940.98|1947.18|1940.98|1946.83|1940.63|26
1654035460000|2022-05-31 22:17:40|1947.17|1940.97|1946.89|1940.69|1947.19|1940.99|1946.82|1940.62|24
1654035470000|2022-05-31 22:17:50|1946.93|1940.73|1946.91|1940.71|1947.32|1941.12|1946.88|1940.68|29
1654035480000|2022-05-31 22:18:00|1946.94|1940.74|1946.92|1940.72|1947.11|1940.91|1946.89|1940.69|24
1654035490000|2022-05-31 22:18:10|1946.99|1940.79|1945.7|1939.5|1946.99|1940.79|1945.54|1939.34|37
1654035500000|2022-05-31 22:18:20|1945.55|1939.35|1945.85|1939.65|1945.85|1939.65|1945.51|1939.31|30
1654035510000|2022-05-31 22:18:30|1945.84|1939.64|1945.56|1939.36|1945.84|1939.64|1945.51|1939.31|30
1654035520000|2022-05-31 22:18:40|1945.59|1939.39|1945.86|1939.66|1945.95|1939.75|1945.56|1939.36|33
1654035530000|2022-05-31 22:18:50|1945.85|1939.65|1945.81|1939.61|1945.96|1939.76|1945.74|1939.54|22
1654035540000|2022-05-31 22:19:00|1945.8|1939.6|1946.11|1939.91|1946.17|1939.97|1945.61|1939.41|34
1654035550000|2022-05-31 22:19:10|1946.1|1939.9|1945.26|1939.06|1946.18|1939.98|1945.17|1938.97|36
1654035560000|2022-05-31 22:19:20|1945.24|1939.04|1945.87|1939.67|1945.93|1939.73|1945.24|1939.04|28
1654035570000|2022-05-31 22:19:30|1945.74|1939.54|1945.16|1938.96|1945.9|1939.7|1945.06|1938.86|34
1654035580000|2022-05-31 22:19:40|1945.14|1938.94|1945.32|1939.12|1945.42|1939.22|1945.14|1938.94|17
1654035590000|2022-05-31 22:19:50|1945.33|1939.13|1945.12|1938.92|1945.39|1939.19|1945.08|1938.88|21
1654035600000|2022-05-31 22:20:00|1945.1|1938.9|1945.1|1938.9|1945.1|1938.9|1944.99|1938.79|30
1654035610000|2022-05-31 22:20:10|1945.07|1938.87|1945.37|1939.17|1945.45|1939.25|1945.02|1938.82|30
1654035620000|2022-05-31 22:20:20|1945.58|1939.38|1945.45|1939.25|1945.65|1939.45|1945.39|1939.19|27
1654035630000|2022-05-31 22:20:30|1945.46|1939.26|1945.33|1939.13|1945.59|1939.39|1945.28|1939.08|20
1654035640000|2022-05-31 22:20:40|1945.32|1939.12|1945.28|1939.08|1945.63|1939.43|1945.26|1939.06|27
1654035650000|2022-05-31 22:20:50|1945.32|1939.12|1945.34|1939.14|1945.44|1939.24|1945.27|1939.07|25
1654035660000|2022-05-31 22:21:00|1945.33|1939.13|1947.6|1941.4|1947.75|1941.55|1945.33|1939.13|35
1654035670000|2022-05-31 22:21:10|1947.56|1941.36|1946.71|1940.51|1947.88|1941.68|1946.6|1940.4|37
1654035680000|2022-05-31 22:21:20|1946.91|1940.71|1946.88|1940.68|1946.94|1940.74|1946.62|1940.42|34
1654035690000|2022-05-31 22:21:30|1946.89|1940.69|1946.49|1940.29|1946.92|1940.72|1946.46|1940.26|29
1654035700000|2022-05-31 22:21:40|1946.51|1940.31|1946.61|1940.41|1946.76|1940.56|1946.47|1940.27|33
1654035710000|2022-05-31 22:21:50|1946.57|1940.37|1946.59|1940.39|1946.79|1940.59|1946.52|1940.32|27
1654035720000|2022-05-31 22:22:00|1946.64|1940.44|1946.42|1940.22|1946.71|1940.51|1946.34|1940.14|30
1654035730000|2022-05-31 22:22:10|1946.36|1940.16|1946.19|1939.99|1946.38|1940.18|1946.12|1939.92|29
1654035740000|2022-05-31 22:22:20|1946.17|1939.97|1946.22|1940.02|1946.33|1940.13|1946.17|1939.97|25
1654035750000|2022-05-31 22:22:30|1946.19|1939.99|1946.2|1940|1946.28|1940.08|1946.18|1939.98|23
1654035760000|2022-05-31 22:22:40|1946.19|1939.99|1946.11|1939.91|1946.29|1940.09|1945.94|1939.74|27
1654035770000|2022-05-31 22:22:50|1945.99|1939.79|1948.21|1942.01|1948.58|1942.38|1945.87|1939.67|30
1654035780000|2022-05-31 22:23:00|1948.09|1941.89|1948.45|1942.25|1948.63|1942.43|1948.09|1941.89|35
1654035790000|2022-05-31 22:23:10|1948.5|1942.3|1950.84|1944.64|1950.84|1944.64|1948.36|1942.16|27
1654035800000|2022-05-31 22:23:20|1950.75|1944.55|1951.28|1945.08|1951.3|1945.1|1950.73|1944.53|29
1654035810000|2022-05-31 22:23:30|1951.26|1945.06|1950.77|1944.57|1951.53|1945.33|1950.77|1944.57|35
1654035820000|2022-05-31 22:23:40|1950.76|1944.56|1950.48|1944.28|1950.76|1944.56|1950.11|1943.91|33
1654035830000|2022-05-31 22:23:50|1950.55|1944.35|1950.53|1944.33|1950.63|1944.43|1950.11|1943.91|34
1654035840000|2022-05-31 22:24:00|1950.37|1944.17|1950.55|1944.35|1950.65|1944.45|1950.21|1944.01|23
1654035850000|2022-05-31 22:24:10|1950.48|1944.28|1950.61|1944.41|1950.67|1944.47|1950.38|1944.18|33
1654035860000|2022-05-31 22:24:20|1950.63|1944.43|1949.7|1943.5|1951.06|1944.86|1949.7|1943.5|26
1654035870000|2022-05-31 22:24:30|1949.69|1943.49|1949.09|1942.89|1949.69|1943.49|1948.77|1942.57|31
1654035880000|2022-05-31 22:24:40|1949.12|1942.92|1949.07|1942.87|1949.12|1942.92|1948.91|1942.71|22
1654035890000|2022-05-31 22:24:50|1949.11|1942.91|1950.83|1944.63|1950.97|1944.77|1948.96|1942.76|36
1654035900000|2022-05-31 22:25:00|1950.81|1944.61|1950.86|1944.66|1950.95|1944.75|1950.72|1944.52|31
1654035910000|2022-05-31 22:25:10|1950.81|1944.61|1950.83|1944.63|1950.86|1944.66|1950.73|1944.53|24
1654035920000|2022-05-31 22:25:20|1950.84|1944.64|1950.8|1944.6|1950.87|1944.67|1950.77|1944.57|24
1654035930000|2022-05-31 22:25:30|1950.77|1944.57|1951.98|1945.78|1951.98|1945.78|1950.77|1944.57|30
1654035940000|2022-05-31 22:25:40|1951.94|1945.74|1951.7|1945.5|1951.96|1945.76|1951.65|1945.45|29
1654035950000|2022-05-31 22:25:50|1951.76|1945.56|1951.75|1945.55|1951.84|1945.64|1951.61|1945.41|24
1654035960000|2022-05-31 22:26:00|1951.71|1945.51|1951.28|1945.08|1951.71|1945.51|1951.05|1944.85|31
1654035970000|2022-05-31 22:26:10|1951.26|1945.06|1952.96|1946.76|1952.96|1946.76|1951.26|1945.06|30
1654035980000|2022-05-31 22:26:20|1953.02|1946.82|1954.09|1947.89|1954.43|1948.23|1952.66|1946.46|34
1654035990000|2022-05-31 22:26:30|1954.17|1947.97|1954.1|1947.9|1954.25|1948.05|1953.97|1947.77|26
1654036000000|2022-05-31 22:26:40|1953.94|1947.74|1954.56|1948.36|1954.56|1948.36|1953.84|1947.64|29
1654036010000|2022-05-31 22:26:50|1954.23|1948.03|1954.38|1948.18|1954.54|1948.34|1954.21|1948.01|26
1654036020000|2022-05-31 22:27:00|1954.52|1948.32|1956.43|1950.23|1957.18|1950.98|1954.15|1947.95|31
1654036030000|2022-05-31 22:27:10|1956.41|1950.21|1956.88|1950.68|1957.33|1951.13|1955.93|1949.73|37
1654036040000|2022-05-31 22:27:20|1957.14|1950.94|1956.07|1949.87|1957.37|1951.17|1956.07|1949.87|36
1654036050000|2022-05-31 22:27:30|1956.16|1949.96|1955.11|1948.91|1956.33|1950.13|1955.1|1948.9|37
1654036060000|2022-05-31 22:27:40|1955.1|1948.9|1955.34|1949.14|1955.52|1949.32|1954.42|1948.22|35
1654036070000|2022-05-31 22:27:50|1955.42|1949.22|1955.75|1949.55|1955.9|1949.7|1955.26|1949.06|39
1654036080000|2022-05-31 22:28:00|1955.8|1949.6|1954.51|1948.31|1955.82|1949.62|1954.48|1948.28|27
1654036090000|2022-05-31 22:28:10|1954.5|1948.3|1954.53|1948.33|1954.75|1948.55|1954.08|1947.88|30
1654036100000|2022-05-31 22:28:20|1954.59|1948.39|1953.26|1947.06|1954.59|1948.39|1953.12|1946.92|34
1654036110000|2022-05-31 22:28:30|1953.25|1947.05|1953.12|1946.92|1953.37|1947.17|1952.72|1946.52|28
1654036120000|2022-05-31 22:28:40|1953.1|1946.9|1953.08|1946.88|1953.17|1946.97|1953.03|1946.83|26
1654036130000|2022-05-31 22:28:50|1953.13|1946.93|1951.27|1945.07|1953.13|1946.93|1951.04|1944.84|35
1654036140000|2022-05-31 22:29:00|1951.39|1945.19|1952.06|1945.86|1952.25|1946.05|1951.25|1945.05|34
1654036150000|2022-05-31 22:29:10|1952.03|1945.83|1951.61|1945.41|1952.03|1945.83|1951.45|1945.25|21
1654036160000|2022-05-31 22:29:20|1951.72|1945.52|1951.38|1945.18|1951.75|1945.55|1951.33|1945.13|21
1654036170000|2022-05-31 22:29:30|1951.36|1945.16|1950.97|1944.77|1951.36|1945.16|1950.91|1944.71|24
1654036180000|2022-05-31 22:29:40|1950.96|1944.76|1950.99|1944.79|1951.02|1944.82|1950.93|1944.73|26
1654036190000|2022-05-31 22:29:50|1950.98|1944.78|1950.97|1944.77|1951|1944.8|1950.91|1944.71|18
1654036200000|2022-05-31 22:30:00|1950.93|1944.73|1953.07|1946.87|1953.13|1946.93|1950.93|1944.73|37
1654036210000|2022-05-31 22:30:10|1953.06|1946.86|1953.63|1947.43|1953.87|1947.67|1953.06|1946.86|31
1654036220000|2022-05-31 22:30:20|1953.73|1947.53|1952.98|1946.78|1953.73|1947.53|1952.93|1946.73|23
1654036230000|2022-05-31 22:30:30|1953.07|1946.87|1953.09|1946.89|1953.13|1946.93|1953.05|1946.85|20
1654036240000|2022-05-31 22:30:40|1953.07|1946.87|1952.92|1946.72|1953.17|1946.97|1952.92|1946.72|18
1654036250000|2022-05-31 22:30:50|1952.75|1946.55|1952.55|1946.35|1952.75|1946.55|1952.21|1946.01|31
1654036260000|2022-05-31 22:31:00|1952.51|1946.31|1951.34|1945.14|1952.81|1946.61|1951.32|1945.12|34
1654036270000|2022-05-31 22:31:10|1951.24|1945.04|1951.17|1944.97|1951.38|1945.18|1950.95|1944.75|34
1654036280000|2022-05-31 22:31:20|1951.23|1945.03|1951.38|1945.18|1951.46|1945.26|1951.18|1944.98|29
1654036290000|2022-05-31 22:31:30|1951.35|1945.15|1951.34|1945.14|1951.44|1945.24|1951.27|1945.07|26
1654036300000|2022-05-31 22:31:40|1951.36|1945.16|1951.37|1945.17|1951.38|1945.18|1950.92|1944.72|33
1654036310000|2022-05-31 22:31:50|1951.36|1945.16|1951.33|1945.13|1951.45|1945.25|1951.29|1945.09|27
1654036320000|2022-05-31 22:32:00|1951.23|1945.03|1953.23|1947.03|1953.23|1947.03|1951.22|1945.02|28
1654036330000|2022-05-31 22:32:10|1952.74|1946.54|1953.59|1947.39|1954.14|1947.94|1952.74|1946.54|28
1654036340000|2022-05-31 22:32:20|1953.62|1947.42|1954.06|1947.86|1954.69|1948.49|1953.62|1947.42|29
1654036350000|2022-05-31 22:32:30|1954.05|1947.85|1954.27|1948.07|1954.32|1948.12|1953.93|1947.73|25
1654036360000|2022-05-31 22:32:40|1954.36|1948.16|1954.34|1948.14|1954.38|1948.18|1954.07|1947.87|16
1654036370000|2022-05-31 22:32:50|1954.33|1948.13|1953.68|1947.48|1954.33|1948.13|1953.58|1947.38|30
1654036380000|2022-05-31 22:33:00|1953.69|1947.49|1955.99|1949.79|1956.12|1949.92|1953.69|1947.49|33
1654036390000|2022-05-31 22:33:10|1955.98|1949.78|1955.74|1949.54|1956|1949.8|1955.41|1949.21|28
1654036400000|2022-05-31 22:33:20|1955.54|1949.34|1955.02|1948.82|1955.54|1949.34|1954.79|1948.59|38
1654036410000|2022-05-31 22:33:30|1954.9|1948.7|1954.3|1948.1|1955.06|1948.86|1954.18|1947.98|29
1654036420000|2022-05-31 22:33:40|1954.38|1948.18|1952.82|1946.62|1955.49|1949.29|1952.8|1946.6|36
1654036430000|2022-05-31 22:33:50|1953.15|1946.95|1953.23|1947.03|1953.38|1947.18|1953.03|1946.83|33
1654036440000|2022-05-31 22:34:00|1953.21|1947.01|1952.66|1946.46|1953.25|1947.05|1952.66|1946.46|22
1654036450000|2022-05-31 22:34:10|1952.67|1946.47|1952.57|1946.37|1952.81|1946.61|1952.57|1946.37|36
1654036460000|2022-05-31 22:34:20|1952.61|1946.41|1953.67|1947.47|1953.67|1947.47|1952.61|1946.41|25
1654036470000|2022-05-31 22:34:30|1954.13|1947.93|1955.27|1949.07|1955.4|1949.2|1954.08|1947.88|31
1654036480000|2022-05-31 22:34:40|1955.26|1949.06|1955.4|1949.2|1955.4|1949.2|1955.18|1948.98|27
1654036490000|2022-05-31 22:34:50|1955.34|1949.14|1955.08|1948.88|1955.56|1949.36|1954.99|1948.79|30
1654036500000|2022-05-31 22:35:00|1955.1|1948.9|1955.08|1948.88|1955.14|1948.94|1955.02|1948.82|23
1654036510000|2022-05-31 22:35:10|1955.07|1948.87|1955.03|1948.83|1955.08|1948.88|1954.98|1948.78|18
1654036520000|2022-05-31 22:35:20|1955.04|1948.84|1954.79|1948.59|1955.13|1948.93|1954.79|1948.59|24
1654036530000|2022-05-31 22:35:30|1954.78|1948.58|1954.82|1948.62|1954.89|1948.69|1954.78|1948.58|24
1654036540000|2022-05-31 22:35:40|1954.87|1948.67|1954.19|1947.99|1954.89|1948.69|1954.15|1947.95|34
1654036550000|2022-05-31 22:35:50|1954.27|1948.07|1952.52|1946.32|1954.3|1948.1|1952.49|1946.29|36
1654036560000|2022-05-31 22:36:00|1952.49|1946.29|1953.11|1946.91|1953.11|1946.91|1952.39|1946.19|32
1654036570000|2022-05-31 22:36:10|1953.1|1946.9|1952.74|1946.54|1953.11|1946.91|1952.74|1946.54|29
1654036580000|2022-05-31 22:36:20|1952.75|1946.55|1952.67|1946.47|1953.06|1946.86|1952.56|1946.36|32
1654036590000|2022-05-31 22:36:30|1952.61|1946.41|1952.74|1946.54|1952.74|1946.54|1952.61|1946.41|26
1654036600000|2022-05-31 22:36:40|1952.63|1946.43|1953.97|1947.77|1954.29|1948.09|1952.63|1946.43|31
1654036610000|2022-05-31 22:36:50|1953.98|1947.78|1953.93|1947.73|1954.07|1947.87|1953.88|1947.68|18
1654036620000|2022-05-31 22:37:00|1953.88|1947.68|1953.96|1947.76|1954.35|1948.15|1953.88|1947.68|24
1654036630000|2022-05-31 22:37:10|1953.97|1947.77|1955.38|1949.18|1955.72|1949.52|1953.97|1947.77|29
1654036640000|2022-05-31 22:37:20|1955.5|1949.3|1955.55|1949.35|1955.67|1949.47|1955.03|1948.83|25
1654036650000|2022-05-31 22:37:30|1955.54|1949.34|1954.12|1947.92|1955.54|1949.34|1954.12|1947.92|35
1654036660000|2022-05-31 22:37:40|1954.11|1947.91|1953.86|1947.66|1954.36|1948.16|1953.86|1947.66|35
1654036670000|2022-05-31 22:37:50|1953.71|1947.51|1953.59|1947.39|1953.96|1947.76|1953.46|1947.26|28
1654036680000|2022-05-31 22:38:00|1953.49|1947.29|1953.49|1947.29|1953.8|1947.6|1953.49|1947.29|33
1654036690000|2022-05-31 22:38:10|1953.66|1947.46|1953.56|1947.36|1953.81|1947.61|1953.49|1947.29|25
1654036700000|2022-05-31 22:38:20|1953.75|1947.55|1954.03|1947.83|1954.2|1948|1953.6|1947.4|30
1654036710000|2022-05-31 22:38:30|1954.04|1947.84|1954.19|1947.99|1954.37|1948.17|1953.98|1947.78|24
1654036720000|2022-05-31 22:38:40|1954.21|1948.01|1954.05|1947.85|1954.3|1948.1|1953.96|1947.76|34
1654036730000|2022-05-31 22:38:50|1954.02|1947.82|1953.97|1947.77|1954.02|1947.82|1953.85|1947.65|27
1654036740000|2022-05-31 22:39:00|1953.96|1947.76|1953.86|1947.66|1954.2|1948|1953.86|1947.66|30
1654036750000|2022-05-31 22:39:10|1953.74|1947.54|1953.88|1947.68|1953.88|1947.68|1953.53|1947.33|31
1654036760000|2022-05-31 22:39:20|1953.82|1947.62|1954.68|1948.48|1954.68|1948.48|1953.78|1947.58|33
1654036770000|2022-05-31 22:39:30|1954.63|1948.43|1954.04|1947.84|1954.77|1948.57|1954.04|1947.84|27
1654036780000|2022-05-31 22:39:40|1954.07|1947.87|1953.83|1947.63|1954.1|1947.9|1953.73|1947.53|32
1654036790000|2022-05-31 22:39:50|1953.82|1947.62|1953.83|1947.63|1953.88|1947.68|1953.78|1947.58|24
1654036800000|2022-05-31 22:40:00|1953.81|1947.61|1953.92|1947.72|1953.92|1947.72|1953.81|1947.61|13
1654036810000|2022-05-31 22:40:10|1953.93|1947.73|1954.25|1948.05|1954.3|1948.1|1953.88|1947.68|29
1654036820000|2022-05-31 22:40:20|1954.24|1948.04|1954.02|1947.82|1954.36|1948.16|1954.01|1947.81|20
1654036830000|2022-05-31 22:40:30|1954|1947.8|1954.12|1947.92|1954.14|1947.94|1953.86|1947.66|23
1654036840000|2022-05-31 22:40:40|1954.13|1947.93|1954.16|1947.96|1954.18|1947.98|1954.1|1947.9|20
1654036850000|2022-05-31 22:40:50|1954.11|1947.91|1954.12|1947.92|1954.2|1948|1954.08|1947.88|14
1654036860000|2022-05-31 22:41:00|1954.23|1948.03|1953.52|1947.32|1954.36|1948.16|1953.35|1947.15|32
1654036870000|2022-05-31 22:41:10|1953.46|1947.26|1953.39|1947.19|1953.58|1947.38|1953.29|1947.09|29
1654036880000|2022-05-31 22:41:20|1953.22|1947.02|1952.77|1946.57|1953.28|1947.08|1952.57|1946.37|27
1654036890000|2022-05-31 22:41:30|1952.79|1946.59|1952.6|1946.4|1952.92|1946.72|1952.49|1946.29|21
1654036900000|2022-05-31 22:41:40|1952.62|1946.42|1954.64|1948.44|1954.67|1948.47|1952.6|1946.4|32
1654036910000|2022-05-31 22:41:50|1954.65|1948.45|1954.91|1948.71|1955.12|1948.92|1954.37|1948.17|27
1654036920000|2022-05-31 22:42:00|1955.12|1948.92|1954.71|1948.51|1955.23|1949.03|1954.47|1948.27|20
1654036930000|2022-05-31 22:42:10|1954.67|1948.47|1954.86|1948.66|1955.11|1948.91|1954.65|1948.45|34
1654036940000|2022-05-31 22:42:20|1954.87|1948.67|1954.82|1948.62|1954.92|1948.72|1954.77|1948.57|19
1654036950000|2022-05-31 22:42:30|1954.83|1948.63|1954.11|1947.91|1954.88|1948.68|1954.06|1947.86|30
1654036960000|2022-05-31 22:42:40|1954.12|1947.92|1953.9|1947.7|1954.19|1947.99|1953.9|1947.7|23
1654036970000|2022-05-31 22:42:50|1953.81|1947.61|1953.61|1947.41|1953.81|1947.61|1953.56|1947.36|29
1654036980000|2022-05-31 22:43:00|1953.55|1947.35|1953.98|1947.78|1954.37|1948.17|1953.55|1947.35|25
1654036990000|2022-05-31 22:43:10|1954.01|1947.81|1953.72|1947.52|1954.07|1947.87|1953.62|1947.42|32
1654037000000|2022-05-31 22:43:20|1953.71|1947.51|1954.52|1948.32|1954.82|1948.62|1953.66|1947.46|33
1654037010000|2022-05-31 22:43:30|1954.57|1948.37|1954.61|1948.41|1954.77|1948.57|1954.46|1948.26|34
1654037020000|2022-05-31 22:43:40|1954.87|1948.67|1955.68|1949.48|1955.83|1949.63|1954.77|1948.57|30
1654037030000|2022-05-31 22:43:50|1955.58|1949.38|1955.42|1949.22|1955.58|1949.38|1955.34|1949.14|27
1654037040000|2022-05-31 22:44:00|1955.43|1949.23|1955.7|1949.5|1955.86|1949.66|1954.97|1948.77|31
1654037050000|2022-05-31 22:44:10|1955.61|1949.41|1955.17|1948.97|1955.65|1949.45|1954.94|1948.74|32
1654037060000|2022-05-31 22:44:20|1955.25|1949.05|1954.19|1947.99|1955.25|1949.05|1954.17|1947.97|29
1654037070000|2022-05-31 22:44:30|1954.08|1947.88|1953.69|1947.49|1954.08|1947.88|1953.69|1947.49|29
1654037080000|2022-05-31 22:44:40|1953.73|1947.53|1953.85|1947.65|1953.96|1947.76|1953.7|1947.5|32
1654037090000|2022-05-31 22:44:50|1953.87|1947.67|1954.29|1948.09|1954.7|1948.5|1953.87|1947.67|28
1654037100000|2022-05-31 22:45:00|1954.36|1948.16|1953.57|1947.37|1954.45|1948.25|1953.57|1947.37|29
1654037110000|2022-05-31 22:45:10|1953.62|1947.42|1953.66|1947.46|1953.68|1947.48|1953.53|1947.33|23
1654037120000|2022-05-31 22:45:20|1953.68|1947.48|1953.92|1947.72|1954.19|1947.99|1953.68|1947.48|26
1654037130000|2022-05-31 22:45:30|1953.93|1947.73|1953.65|1947.45|1953.93|1947.73|1953.54|1947.34|28
1654037140000|2022-05-31 22:45:40|1953.6|1947.4|1953.61|1947.41|1953.64|1947.44|1953.56|1947.36|25
1654037150000|2022-05-31 22:45:50|1953.64|1947.44|1954.57|1948.37|1954.57|1948.37|1953.63|1947.43|30
1654037160000|2022-05-31 22:46:00|1954.63|1948.43|1954.57|1948.37|1955.34|1949.14|1954.53|1948.33|32
1654037170000|2022-05-31 22:46:10|1954.56|1948.36|1954.28|1948.08|1954.64|1948.44|1954.27|1948.07|29
1654037180000|2022-05-31 22:46:20|1954.32|1948.12|1954.4|1948.2|1954.47|1948.27|1954.28|1948.08|24
1654037190000|2022-05-31 22:46:30|1954.41|1948.21|1953.94|1947.74|1954.41|1948.21|1953.57|1947.37|25
1654037200000|2022-05-31 22:46:40|1954.02|1947.82|1954.44|1948.24|1954.5|1948.3|1953.94|1947.74|29
1654037210000|2022-05-31 22:46:50|1954.45|1948.25|1953.82|1947.62|1954.59|1948.39|1953.8|1947.6|30
1654037220000|2022-05-31 22:47:00|1953.8|1947.6|1953.81|1947.61|1954|1947.8|1953.71|1947.51|22
1654037230000|2022-05-31 22:47:10|1953.79|1947.59|1953.53|1947.33|1953.81|1947.61|1953.49|1947.29|26
1654037240000|2022-05-31 22:47:20|1953.52|1947.32|1953.73|1947.53|1953.73|1947.53|1953.4|1947.2|27
1654037250000|2022-05-31 22:47:30|1953.68|1947.48|1953.85|1947.65|1954.02|1947.82|1953.49|1947.29|29
1654037260000|2022-05-31 22:47:40|1953.86|1947.66|1953.77|1947.57|1953.93|1947.73|1953.55|1947.35|24
1654037270000|2022-05-31 22:47:50|1953.74|1947.54|1953.79|1947.59|1953.97|1947.77|1953.72|1947.52|22
1654037280000|2022-05-31 22:48:00|1953.78|1947.58|1953.84|1947.64|1953.94|1947.74|1953.69|1947.49|25
1654037290000|2022-05-31 22:48:10|1953.85|1947.65|1953.7|1947.5|1953.95|1947.75|1953.7|1947.5|33
1654037300000|2022-05-31 22:48:20|1953.77|1947.57|1953.87|1947.67|1954.05|1947.85|1953.77|1947.57|31
1654037310000|2022-05-31 22:48:30|1953.83|1947.63|1955.11|1948.91|1955.23|1949.03|1953.82|1947.62|33
1654037320000|2022-05-31 22:48:40|1955|1948.8|1955.07|1948.87|1955.21|1949.01|1955|1948.8|29
1654037330000|2022-05-31 22:48:50|1955.05|1948.85|1954.61|1948.41|1955.06|1948.86|1954.49|1948.29|24
1654037340000|2022-05-31 22:49:00|1954.59|1948.39|1954.68|1948.48|1954.72|1948.52|1953.99|1947.79|29
1654037350000|2022-05-31 22:49:10|1954.67|1948.47|1954.73|1948.53|1954.75|1948.55|1954.64|1948.44|28
1654037360000|2022-05-31 22:49:20|1954.67|1948.47|1954.59|1948.39|1954.77|1948.57|1954.59|1948.39|29
1654037370000|2022-05-31 22:49:30|1954.56|1948.36|1954.63|1948.43|1954.95|1948.75|1954.49|1948.29|24
1654037380000|2022-05-31 22:49:40|1954.64|1948.44|1954.39|1948.19|1954.7|1948.5|1954.39|1948.19|34
1654037390000|2022-05-31 22:49:50|1954.44|1948.24|1954.47|1948.27|1954.48|1948.28|1954.35|1948.15|29
1654037400000|2022-05-31 22:50:00|1954.45|1948.25|1954.33|1948.13|1954.52|1948.32|1954.33|1948.13|20
1654037410000|2022-05-31 22:50:10|1954.31|1948.11|1954.29|1948.09|1954.37|1948.17|1953.62|1947.42|32
1654037420000|2022-05-31 22:50:20|1954.26|1948.06|1954.22|1948.02|1954.27|1948.07|1954.2|1948|12
1654037430000|2022-05-31 22:50:30|1954.21|1948.01|1953.75|1947.55|1954.22|1948.02|1953.71|1947.51|29
1654037440000|2022-05-31 22:50:40|1953.77|1947.57|1953.41|1947.21|1953.78|1947.58|1953.38|1947.18|26
1654037450000|2022-05-31 22:50:50|1953.42|1947.22|1954.2|1948|1954.2|1948|1953.42|1947.22|25
1654037460000|2022-05-31 22:51:00|1954.18|1947.98|1953.71|1947.51|1954.23|1948.03|1953.54|1947.34|27
1654037470000|2022-05-31 22:51:10|1953.93|1947.73|1954.04|1947.84|1954.09|1947.89|1953.93|1947.73|32
1654037480000|2022-05-31 22:51:20|1954.06|1947.86|1954.07|1947.87|1954.12|1947.92|1953.94|1947.74|21
1654037490000|2022-05-31 22:51:30|1953.8|1947.6|1953.24|1947.04|1953.8|1947.6|1953.11|1946.91|26
1654037500000|2022-05-31 22:51:40|1953.25|1947.05|1953.23|1947.03|1953.27|1947.07|1953.16|1946.96|28
1654037510000|2022-05-31 22:51:50|1953.19|1946.99|1953.11|1946.91|1953.32|1947.12|1952.54|1946.34|29
1654037520000|2022-05-31 22:52:00|1953.04|1946.84|1953.07|1946.87|1953.07|1946.87|1952.96|1946.76|18
1654037530000|2022-05-31 22:52:10|1952.97|1946.77|1952.96|1946.76|1953.09|1946.89|1952.88|1946.68|20
1654037540000|2022-05-31 22:52:20|1952.95|1946.75|1952.75|1946.55|1952.95|1946.75|1952.55|1946.35|22
1654037550000|2022-05-31 22:52:30|1952.72|1946.52|1952.51|1946.31|1952.74|1946.54|1952.4|1946.2|16
1654037560000|2022-05-31 22:52:40|1952.52|1946.32|1952.26|1946.06|1952.52|1946.32|1952.23|1946.03|27
1654037570000|2022-05-31 22:52:50|1952.24|1946.04|1952.2|1946|1952.37|1946.17|1952.03|1945.83|29
1654037580000|2022-05-31 22:53:00|1952.23|1946.03|1952.19|1945.99|1952.26|1946.06|1952.12|1945.92|24
1654037590000|2022-05-31 22:53:10|1952.22|1946.02|1954.23|1948.03|1954.48|1948.28|1952.22|1946.02|33
1654037600000|2022-05-31 22:53:20|1954.24|1948.04|1953.98|1947.78|1954.27|1948.07|1953.89|1947.69|33
1654037610000|2022-05-31 22:53:30|1953.96|1947.76|1957.72|1951.52|1957.72|1951.52|1953.27|1947.07|31
1654037620000|2022-05-31 22:53:40|1957.78|1951.58|1957.1|1950.9|1957.84|1951.64|1956.95|1950.75|31
1654037630000|2022-05-31 22:53:50|1957.01|1950.81|1956.58|1950.38|1957.08|1950.88|1956.58|1950.38|31
1654037640000|2022-05-31 22:54:00|1956.57|1950.37|1956.3|1950.1|1956.72|1950.52|1956.28|1950.08|27
1654037650000|2022-05-31 22:54:10|1956.29|1950.09|1956.38|1950.18|1956.6|1950.4|1956.25|1950.05|34
1654037660000|2022-05-31 22:54:20|1956.37|1950.17|1956.49|1950.29|1956.74|1950.54|1956.32|1950.12|26
1654037670000|2022-05-31 22:54:30|1956.48|1950.28|1956.34|1950.14|1956.48|1950.28|1956.24|1950.04|27
1654037680000|2022-05-31 22:54:40|1956.33|1950.13|1956.38|1950.18|1956.42|1950.22|1956.28|1950.08|18
1654037690000|2022-05-31 22:54:50|1956.37|1950.17|1956.38|1950.18|1956.39|1950.19|1956.36|1950.16|12
1654037700000|2022-05-31 22:55:00|1956.37|1950.17|1956.11|1949.91|1956.42|1950.22|1955.86|1949.66|32
1654037710000|2022-05-31 22:55:10|1956.01|1949.81|1955.83|1949.63|1956.01|1949.81|1955.81|1949.61|26
1654037720000|2022-05-31 22:55:20|1955.82|1949.62|1958.28|1952.08|1958.28|1952.08|1955.77|1949.57|37
1654037730000|2022-05-31 22:55:30|1958.72|1952.52|1959.89|1953.69|1960.29|1954.09|1958.53|1952.33|34
1654037740000|2022-05-31 22:55:40|1959.96|1953.76|1959.89|1953.69|1960.28|1954.08|1959.64|1953.44|31
1654037750000|2022-05-31 22:55:50|1959.87|1953.67|1960.22|1954.02|1960.44|1954.24|1959.69|1953.49|25
1654037760000|2022-05-31 22:56:00|1960.26|1954.06|1960.32|1954.12|1961.33|1955.13|1960.18|1953.98|37
1654037770000|2022-05-31 22:56:10|1960.44|1954.24|1959.26|1953.06|1960.46|1954.26|1959.26|1953.06|36
1654037780000|2022-05-31 22:56:20|1959.28|1953.08|1960.49|1954.29|1960.65|1954.45|1959.24|1953.04|34
1654037790000|2022-05-31 22:56:30|1960.61|1954.41|1959.35|1953.15|1960.61|1954.41|1959.24|1953.04|33
1654037800000|2022-05-31 22:56:40|1959.32|1953.12|1959.39|1953.19|1959.5|1953.3|1959.26|1953.06|34
1654037810000|2022-05-31 22:56:50|1959.47|1953.27|1959.66|1953.46|1959.66|1953.46|1959.36|1953.16|30
1654037820000|2022-05-31 22:57:00|1959.67|1953.47|1959.35|1953.15|1959.69|1953.49|1959.35|1953.15|23
1654037830000|2022-05-31 22:57:10|1959.34|1953.14|1958.86|1952.66|1959.42|1953.22|1958.56|1952.36|30
1654037840000|2022-05-31 22:57:20|1958.82|1952.62|1958.82|1952.62|1959.35|1953.15|1958.73|1952.53|31
1654037850000|2022-05-31 22:57:30|1958.83|1952.63|1959.35|1953.15|1959.42|1953.22|1958.76|1952.56|34
1654037860000|2022-05-31 22:57:40|1959.34|1953.14|1958.98|1952.78|1959.34|1953.14|1958.97|1952.77|31
1654037870000|2022-05-31 22:57:50|1959.2|1953|1959.2|1953|1959.36|1953.16|1959.02|1952.82|29
1654037880000|2022-05-31 22:58:00|1959.21|1953.01|1959.1|1952.9|1959.79|1953.59|1958.91|1952.71|38
1654037890000|2022-05-31 22:58:10|1959.07|1952.87|1958.96|1952.76|1959.08|1952.88|1958.93|1952.73|21
1654037900000|2022-05-31 22:58:20|1958.85|1952.65|1959.1|1952.9|1959.16|1952.96|1958.85|1952.65|19
1654037910000|2022-05-31 22:58:30|1959.19|1952.99|1959.09|1952.89|1959.26|1953.06|1958.94|1952.74|28
1654037920000|2022-05-31 22:58:40|1959.08|1952.88|1959.56|1953.36|1959.7|1953.5|1959.03|1952.83|28
1654037930000|2022-05-31 22:58:50|1959.65|1953.45|1959.36|1953.16|1959.67|1953.47|1959.24|1953.04|35
1654037940000|2022-05-31 22:59:00|1959.35|1953.15|1959.59|1953.39|1959.73|1953.53|1959.31|1953.11|25
1654037950000|2022-05-31 22:59:10|1959.57|1953.37|1959.65|1953.45|1959.83|1953.63|1959.52|1953.32|32
1654037960000|2022-05-31 22:59:20|1959.28|1953.08|1959.37|1953.17|1959.44|1953.24|1959.28|1953.08|23
1654037970000|2022-05-31 22:59:30|1959.13|1952.93|1959.05|1952.85|1959.2|1953|1959.05|1952.85|24
1654037980000|2022-05-31 22:59:40|1958.97|1952.77|1959.04|1952.84|1959.12|1952.92|1958.79|1952.59|29
1654037990000|2022-05-31 22:59:50|1959.03|1952.83|1959.11|1952.91|1959.12|1952.92|1959.03|1952.83|8
1654038000000|2022-05-31 23:00:00|1959.1|1952.9|1959.75|1953.55|1959.82|1953.62|1959.1|1952.9|32
1654038010000|2022-05-31 23:00:10|1959.73|1953.53|1958.67|1952.47|1959.73|1953.53|1958.61|1952.41|30
1654038020000|2022-05-31 23:00:20|1958.64|1952.44|1958.82|1952.62|1958.97|1952.77|1958.59|1952.39|17
1654038030000|2022-05-31 23:00:30|1958.88|1952.68|1958.64|1952.44|1958.88|1952.68|1958.57|1952.37|21
1654038040000|2022-05-31 23:00:40|1958.67|1952.47|1958.7|1952.5|1958.73|1952.53|1958.48|1952.28|28
1654038050000|2022-05-31 23:00:50|1958.81|1952.61|1958.21|1952.01|1958.9|1952.7|1958.18|1951.98|28
1654038060000|2022-05-31 23:01:00|1958.13|1951.93|1957.49|1951.29|1958.16|1951.96|1957.49|1951.29|25
1654038070000|2022-05-31 23:01:10|1957.42|1951.22|1958.94|1952.74|1959.26|1953.06|1957.24|1951.04|34
1654038080000|2022-05-31 23:01:20|1958.9|1952.7|1958.75|1952.55|1958.92|1952.72|1958.58|1952.38|30
1654038090000|2022-05-31 23:01:30|1958.82|1952.62|1959.68|1953.48|1960.08|1953.88|1958.68|1952.48|30
1654038100000|2022-05-31 23:01:40|1959.64|1953.44|1959.55|1953.35|1960.08|1953.88|1959.2|1953|35
1654038110000|2022-05-31 23:01:50|1959.62|1953.42|1959.01|1952.81|1959.62|1953.42|1958.69|1952.49|26
1654038120000|2022-05-31 23:02:00|1959|1952.8|1958.39|1952.19|1959.21|1953.01|1958.39|1952.19|31
1654038130000|2022-05-31 23:02:10|1958.33|1952.13|1958.06|1951.86|1958.39|1952.19|1957.7|1951.5|32
1654038140000|2022-05-31 23:02:20|1958.03|1951.83|1958.21|1952.01|1958.46|1952.26|1957.61|1951.41|32
1654038150000|2022-05-31 23:02:30|1958.27|1952.07|1958.56|1952.36|1958.66|1952.46|1958.23|1952.03|26
1654038160000|2022-05-31 23:02:40|1958.53|1952.33|1957.87|1951.67|1958.53|1952.33|1957.5|1951.3|24
1654038170000|2022-05-31 23:02:50|1957.84|1951.64|1957.82|1951.62|1958.02|1951.82|1957.57|1951.37|27
1654038180000|2022-05-31 23:03:00|1957.8|1951.6|1957.39|1951.19|1957.8|1951.6|1957.39|1951.19|30
1654038190000|2022-05-31 23:03:10|1957.4|1951.2|1957.36|1951.16|1957.55|1951.35|1957.32|1951.12|27
1654038200000|2022-05-31 23:03:20|1957.32|1951.12|1956.92|1950.72|1957.42|1951.22|1956.89|1950.69|32
1654038210000|2022-05-31 23:03:30|1956.91|1950.71|1956.89|1950.69|1957.06|1950.86|1956.71|1950.51|29
1654038220000|2022-05-31 23:03:40|1956.88|1950.68|1956.33|1950.13|1956.88|1950.68|1956.22|1950.02|34
1654038230000|2022-05-31 23:03:50|1956.18|1949.98|1956.35|1950.15|1956.41|1950.21|1956.18|1949.98|16
1654038240000|2022-05-31 23:04:00|1956.22|1950.02|1956.39|1950.19|1956.54|1950.34|1956.19|1949.99|23
1654038250000|2022-05-31 23:04:10|1956.37|1950.17|1956.47|1950.27|1956.51|1950.31|1956.12|1949.92|26
1654038260000|2022-05-31 23:04:20|1956.45|1950.25|1956.07|1949.87|1956.47|1950.27|1956.01|1949.81|26
1654038270000|2022-05-31 23:04:30|1955.98|1949.78|1957.61|1951.41|1957.74|1951.54|1955.98|1949.78|27
1654038280000|2022-05-31 23:04:40|1957.7|1951.5|1957.64|1951.44|1957.78|1951.58|1957.47|1951.27|25
1654038290000|2022-05-31 23:04:50|1957.71|1951.51|1956.82|1950.62|1957.72|1951.52|1956.73|1950.53|31
1654038300000|2022-05-31 23:05:00|1956.81|1950.61|1957.11|1950.91|1957.11|1950.91|1956.74|1950.54|28
1654038310000|2022-05-31 23:05:10|1957.07|1950.87|1957.1|1950.9|1957.16|1950.96|1956.98|1950.78|30
1654038320000|2022-05-31 23:05:20|1957.09|1950.89|1957.02|1950.82|1957.1|1950.9|1956.95|1950.75|21
1654038330000|2022-05-31 23:05:30|1957.01|1950.81|1957.08|1950.88|1957.22|1951.02|1956.98|1950.78|14
1654038340000|2022-05-31 23:05:40|1957.16|1950.96|1956.77|1950.57|1957.16|1950.96|1956.75|1950.55|31
1654038350000|2022-05-31 23:05:50|1956.82|1950.62|1957.6|1951.4|1957.66|1951.46|1956.82|1950.62|33
1654038360000|2022-05-31 23:06:00|1957.65|1951.45|1956.89|1950.69|1957.95|1951.75|1956.89|1950.69|33
1654038370000|2022-05-31 23:06:10|1956.9|1950.7|1956.13|1949.93|1957|1950.8|1956.13|1949.93|35
1654038380000|2022-05-31 23:06:20|1956.23|1950.03|1955.37|1949.17|1956.34|1950.14|1955.33|1949.13|35
1654038390000|2022-05-31 23:06:30|1955.36|1949.16|1955.11|1948.91|1955.36|1949.16|1955.09|1948.89|17
1654038400000|2022-05-31 23:06:40|1955.1|1948.9|1955.55|1949.35|1955.65|1949.45|1955.08|1948.88|21
1654038410000|2022-05-31 23:06:50|1955.54|1949.34|1955.56|1949.36|1955.67|1949.47|1955.37|1949.17|22
1654038420000|2022-05-31 23:07:00|1955.84|1949.64|1955.37|1949.17|1955.84|1949.64|1955.36|1949.16|28
1654038430000|2022-05-31 23:07:10|1955.38|1949.18|1955.54|1949.34|1955.59|1949.39|1955.3|1949.1|27
1654038440000|2022-05-31 23:07:20|1955.63|1949.43|1955.53|1949.33|1955.66|1949.46|1955.53|1949.33|20
1654038450000|2022-05-31 23:07:30|1955.56|1949.36|1954.86|1948.66|1955.56|1949.36|1954.77|1948.57|32
1654038460000|2022-05-31 23:07:40|1954.82|1948.62|1954.33|1948.13|1954.82|1948.62|1954.28|1948.08|29
1654038470000|2022-05-31 23:07:50|1954.34|1948.14|1954.14|1947.94|1954.34|1948.14|1953.91|1947.71|29
1654038480000|2022-05-31 23:08:00|1954.13|1947.93|1954.84|1948.64|1955.08|1948.88|1954.08|1947.88|30
1654038490000|2022-05-31 23:08:10|1954.94|1948.74|1954.93|1948.73|1954.98|1948.78|1954.6|1948.4|28
1654038500000|2022-05-31 23:08:20|1954.82|1948.62|1954.97|1948.77|1955.08|1948.88|1954.82|1948.62|25
1654038510000|2022-05-31 23:08:30|1954.84|1948.64|1954.62|1948.42|1954.84|1948.64|1954.4|1948.2|27
1654038520000|2022-05-31 23:08:40|1954.72|1948.52|1954.74|1948.54|1954.84|1948.64|1954.52|1948.32|32
1654038530000|2022-05-31 23:08:50|1954.75|1948.55|1953.68|1947.48|1954.76|1948.56|1953.66|1947.46|22
1654038540000|2022-05-31 23:09:00|1953.66|1947.46|1953.88|1947.68|1953.88|1947.68|1953.58|1947.38|25
1654038550000|2022-05-31 23:09:10|1953.81|1947.61|1953.05|1946.85|1953.81|1947.61|1952.79|1946.59|30
1654038560000|2022-05-31 23:09:20|1953.1|1946.9|1953.11|1946.91|1953.25|1947.05|1953.05|1946.85|24
1654038570000|2022-05-31 23:09:30|1952.94|1946.74|1953.14|1946.94|1953.15|1946.95|1952.94|1946.74|30
1654038580000|2022-05-31 23:09:40|1953.18|1946.98|1953.93|1947.73|1953.93|1947.73|1953.09|1946.89|33
1654038590000|2022-05-31 23:09:50|1953.58|1947.38|1952.97|1946.77|1953.58|1947.38|1952.92|1946.72|28
1654038600000|2022-05-31 23:10:00|1953.01|1946.81|1953.04|1946.84|1953.17|1946.97|1953|1946.8|18
1654038610000|2022-05-31 23:10:10|1953.03|1946.83|1953.14|1946.94|1953.42|1947.22|1952.98|1946.78|28
1654038620000|2022-05-31 23:10:20|1953.09|1946.89|1954.38|1948.18|1954.45|1948.25|1953.09|1946.89|25
1654038630000|2022-05-31 23:10:30|1954.42|1948.22|1954.17|1947.97|1954.42|1948.22|1954.17|1947.97|25
1654038640000|2022-05-31 23:10:40|1954.01|1947.81|1954.11|1947.91|1954.24|1948.04|1953.94|1947.74|30
1654038650000|2022-05-31 23:10:50|1954.08|1947.88|1954.13|1947.93|1954.31|1948.11|1954.01|1947.81|29
1654038660000|2022-05-31 23:11:00|1954.17|1947.97|1954.54|1948.34|1954.54|1948.34|1954.11|1947.91|32
1654038670000|2022-05-31 23:11:10|1954.4|1948.2|1953.89|1947.69|1954.43|1948.23|1953.76|1947.56|26
1654038680000|2022-05-31 23:11:20|1953.87|1947.67|1953.9|1947.7|1953.9|1947.7|1953.78|1947.58|18
1654038690000|2022-05-31 23:11:30|1953.86|1947.66|1954.08|1947.88|1954.1|1947.9|1953.86|1947.66|22
1654038700000|2022-05-31 23:11:40|1954.04|1947.84|1954.03|1947.83|1954.11|1947.91|1953.94|1947.74|29
1654038710000|2022-05-31 23:11:50|1954.02|1947.82|1954.22|1948.02|1954.22|1948.02|1954|1947.8|21
1654038720000|2022-05-31 23:12:00|1954.24|1948.04|1954.72|1948.52|1954.81|1948.61|1954.24|1948.04|24
1654038730000|2022-05-31 23:12:10|1954.76|1948.56|1954.64|1948.44|1954.76|1948.56|1954.62|1948.42|15
1654038740000|2022-05-31 23:12:20|1954.65|1948.45|1954.99|1948.79|1954.99|1948.79|1954.64|1948.44|10
1654038750000|2022-05-31 23:12:30|1955.02|1948.82|1954.95|1948.75|1955.03|1948.83|1954.94|1948.74|12
1654038760000|2022-05-31 23:12:40|1954.99|1948.79|1955.03|1948.83|1955.09|1948.89|1954.95|1948.75|20
1654038770000|2022-05-31 23:12:50|1955.02|1948.82|1955.1|1948.9|1955.1|1948.9|1955|1948.8|22
1654038780000|2022-05-31 23:13:00|1955.03|1948.83|1954.71|1948.51|1955.2|1949|1954.59|1948.39|35
1654038790000|2022-05-31 23:13:10|1954.72|1948.52|1954.76|1948.56|1954.85|1948.65|1954.72|1948.52|24
1654038800000|2022-05-31 23:13:20|1954.77|1948.57|1953.75|1947.55|1954.88|1948.68|1953.67|1947.47|21
1654038810000|2022-05-31 23:13:30|1953.77|1947.57|1954.01|1947.81|1954.1|1947.9|1953.77|1947.57|22
1654038820000|2022-05-31 23:13:40|1954|1947.8|1954.02|1947.82|1954.06|1947.86|1953.99|1947.79|24
1654038830000|2022-05-31 23:13:50|1954.04|1947.84|1954.03|1947.83|1954.1|1947.9|1953.9|1947.7|23
1654038840000|2022-05-31 23:14:00|1954.14|1947.94|1954.57|1948.37|1954.65|1948.45|1954.03|1947.83|27
1654038850000|2022-05-31 23:14:10|1954.56|1948.36|1954.48|1948.28|1954.57|1948.37|1954.33|1948.13|22
1654038860000|2022-05-31 23:14:20|1954.47|1948.27|1954.38|1948.18|1954.66|1948.46|1954.27|1948.07|30
1654038870000|2022-05-31 23:14:30|1954.37|1948.17|1954.09|1947.89|1954.46|1948.26|1954.02|1947.82|24
1654038880000|2022-05-31 23:14:40|1954.05|1947.85|1953.99|1947.79|1954.23|1948.03|1953.97|1947.77|20
1654038890000|2022-05-31 23:14:50|1954.04|1947.84|1953.96|1947.76|1954.2|1948|1953.95|1947.75|19
1654038900000|2022-05-31 23:15:00|1954.08|1947.88|1954.47|1948.27|1954.51|1948.31|1953.97|1947.77|24
1654038910000|2022-05-31 23:15:10|1954.49|1948.29|1954.53|1948.33|1954.63|1948.43|1954.42|1948.22|19
1654038920000|2022-05-31 23:15:20|1954.54|1948.34|1954.4|1948.2|1954.64|1948.44|1954.34|1948.14|28
1654038930000|2022-05-31 23:15:30|1954.46|1948.26|1954.44|1948.24|1954.63|1948.43|1954.37|1948.17|23
1654038940000|2022-05-31 23:15:40|1954.43|1948.23|1954.25|1948.05|1954.64|1948.44|1954.03|1947.83|32
1654038950000|2022-05-31 23:15:50|1954.26|1948.06|1954.26|1948.06|1954.29|1948.09|1954.2|1948|25
1654038960000|2022-05-31 23:16:00|1954.3|1948.1|1953.45|1947.25|1954.33|1948.13|1953.33|1947.13|30
1654038970000|2022-05-31 23:16:10|1953.38|1947.18|1952.77|1946.57|1953.38|1947.18|1952.74|1946.54|21
1654038980000|2022-05-31 23:16:20|1952.75|1946.55|1953.51|1947.31|1953.51|1947.31|1952.75|1946.55|13
1654038990000|2022-05-31 23:16:30|1953.5|1947.3|1953.53|1947.33|1953.55|1947.35|1953.36|1947.16|32
1654039000000|2022-05-31 23:16:40|1953.54|1947.34|1954.16|1947.96|1954.22|1948.02|1953.37|1947.17|36
1654039010000|2022-05-31 23:16:50|1954.19|1947.99|1953.78|1947.58|1954.23|1948.03|1953.59|1947.39|32
1654039020000|2022-05-31 23:17:00|1953.79|1947.59|1953.12|1946.92|1953.79|1947.59|1952.93|1946.73|33
1654039030000|2022-05-31 23:17:10|1953.16|1946.96|1953.07|1946.87|1953.46|1947.26|1953.01|1946.81|31
1654039040000|2022-05-31 23:17:20|1953.03|1946.83|1953.29|1947.09|1953.38|1947.18|1952.98|1946.78|28
1654039050000|2022-05-31 23:17:30|1953.33|1947.13|1953.38|1947.18|1953.45|1947.25|1953.27|1947.07|23
1654039060000|2022-05-31 23:17:40|1953.37|1947.17|1953.16|1946.96|1953.4|1947.2|1953.14|1946.94|37
1654039070000|2022-05-31 23:17:50|1953.14|1946.94|1953.24|1947.04|1953.39|1947.19|1953.14|1946.94|27
1654039080000|2022-05-31 23:18:00|1953.09|1946.89|1953.09|1946.89|1953.16|1946.96|1953.03|1946.83|19
1654039090000|2022-05-31 23:18:10|1953.08|1946.88|1953.14|1946.94|1953.2|1947|1953.04|1946.84|29
1654039100000|2022-05-31 23:18:20|1953.15|1946.95|1953.13|1946.93|1953.32|1947.12|1953.13|1946.93|23
1654039110000|2022-05-31 23:18:30|1953.09|1946.89|1953.08|1946.88|1953.09|1946.89|1952.85|1946.65|22
1654039120000|2022-05-31 23:18:40|1953.06|1946.86|1952.96|1946.76|1953.08|1946.88|1952.93|1946.73|32
1654039130000|2022-05-31 23:18:50|1952.98|1946.78|1953.2|1947|1953.22|1947.02|1952.93|1946.73|29
1654039140000|2022-05-31 23:19:00|1953.21|1947.01|1953.01|1946.81|1953.21|1947.01|1953.01|1946.81|21
1654039150000|2022-05-31 23:19:10|1953.06|1946.86|1953.66|1947.46|1953.74|1947.54|1952.96|1946.76|33
1654039160000|2022-05-31 23:19:20|1953.67|1947.47|1953.84|1947.64|1953.98|1947.78|1953.66|1947.46|27
1654039170000|2022-05-31 23:19:30|1953.78|1947.58|1953.82|1947.62|1954.04|1947.84|1953.75|1947.55|24
1654039180000|2022-05-31 23:19:40|1953.84|1947.64|1954.55|1948.35|1954.6|1948.4|1953.7|1947.5|29
1654039190000|2022-05-31 23:19:50|1954.66|1948.46|1955.11|1948.91|1955.21|1949.01|1954.57|1948.37|31
1654039200000|2022-05-31 23:20:00|1955.1|1948.9|1955.08|1948.88|1955.1|1948.9|1954.94|1948.74|22
1654039210000|2022-05-31 23:20:10|1955.09|1948.89|1955.08|1948.88|1955.15|1948.95|1954.74|1948.54|33
1654039220000|2022-05-31 23:20:20|1954.62|1948.42|1954.29|1948.09|1954.62|1948.42|1954.28|1948.08|25
1654039230000|2022-05-31 23:20:30|1954.19|1947.99|1954.31|1948.11|1954.36|1948.16|1954.19|1947.99|31
1654039240000|2022-05-31 23:20:40|1954.33|1948.13|1954.36|1948.16|1954.48|1948.28|1954.31|1948.11|28
1654039250000|2022-05-31 23:20:50|1954.33|1948.13|1954.36|1948.16|1954.4|1948.2|1954.28|1948.08|19
1654039260000|2022-05-31 23:21:00|1954.4|1948.2|1954.33|1948.13|1954.48|1948.28|1954.33|1948.13|29
1654039270000|2022-05-31 23:21:10|1954.36|1948.16|1954.25|1948.05|1954.39|1948.19|1954.24|1948.04|21
1654039280000|2022-05-31 23:21:20|1954.24|1948.04|1954.51|1948.31|1954.52|1948.32|1954.24|1948.04|22
1654039290000|2022-05-31 23:21:30|1954.49|1948.29|1954.44|1948.24|1954.53|1948.33|1954.37|1948.17|23
1654039300000|2022-05-31 23:21:40|1954.49|1948.29|1954.41|1948.21|1954.51|1948.31|1954.39|1948.19|23
1654039310000|2022-05-31 23:21:50|1954.43|1948.23|1954.47|1948.27|1954.5|1948.3|1954.34|1948.14|20
1654039320000|2022-05-31 23:22:00|1954.49|1948.29|1955.15|1948.95|1955.82|1949.62|1954.4|1948.2|25
1654039330000|2022-05-31 23:22:10|1955.22|1949.02|1955.7|1949.5|1955.89|1949.69|1955.15|1948.95|35
1654039340000|2022-05-31 23:22:20|1955.73|1949.53|1955.73|1949.53|1956.03|1949.83|1955.38|1949.18|19
1654039350000|2022-05-31 23:22:30|1956.02|1949.82|1956.17|1949.97|1956.17|1949.97|1955.52|1949.32|19
1654039360000|2022-05-31 23:22:40|1956.16|1949.96|1956.3|1950.1|1956.35|1950.15|1956.16|1949.96|19
1654039370000|2022-05-31 23:22:50|1956.24|1950.04|1956.44|1950.24|1956.44|1950.24|1956.23|1950.03|16
1654039380000|2022-05-31 23:23:00|1956.45|1950.25|1956.55|1950.35|1956.8|1950.6|1956.23|1950.03|25
1654039390000|2022-05-31 23:23:10|1956.43|1950.23|1956.34|1950.14|1956.73|1950.53|1956.33|1950.13|32
1654039400000|2022-05-31 23:23:20|1956.41|1950.21|1956.6|1950.4|1956.61|1950.41|1956.31|1950.11|16
1654039410000|2022-05-31 23:23:30|1956.71|1950.51|1956.72|1950.52|1956.88|1950.68|1956.35|1950.15|24
1654039420000|2022-05-31 23:23:40|1956.73|1950.53|1956.83|1950.63|1956.83|1950.63|1956.6|1950.4|18
1654039430000|2022-05-31 23:23:50|1956.82|1950.62|1956.6|1950.4|1956.97|1950.77|1956.48|1950.28|25
1654039440000|2022-05-31 23:24:00|1956.59|1950.39|1956.87|1950.67|1956.87|1950.67|1956.59|1950.39|20
1654039450000|2022-05-31 23:24:10|1956.69|1950.49|1955.23|1949.03|1956.71|1950.51|1955.06|1948.86|31
1654039460000|2022-05-31 23:24:20|1955.24|1949.04|1955.25|1949.05|1955.32|1949.12|1955.19|1948.99|26
1654039470000|2022-05-31 23:24:30|1955.26|1949.06|1955.11|1948.91|1955.29|1949.09|1955.09|1948.89|29
1654039480000|2022-05-31 23:24:40|1955.02|1948.82|1955.72|1949.52|1955.78|1949.58|1955.02|1948.82|26
1654039490000|2022-05-31 23:24:50|1955.64|1949.44|1955.37|1949.17|1955.64|1949.44|1955.32|1949.12|19
1654039500000|2022-05-31 23:25:00|1955.38|1949.18|1955.58|1949.38|1955.58|1949.38|1955.37|1949.17|6
1654039510000|2022-05-31 23:25:10|1955.59|1949.39|1955.31|1949.11|1955.75|1949.55|1955.31|1949.11|26
1654039520000|2022-05-31 23:25:20|1955.29|1949.09|1955.35|1949.15|1955.35|1949.15|1955.09|1948.89|20
1654039530000|2022-05-31 23:25:30|1954.93|1948.73|1957.1|1950.9|1957.14|1950.94|1954.67|1948.47|29
1654039540000|2022-05-31 23:25:40|1957.15|1950.95|1957.3|1951.1|1957.5|1951.3|1956.63|1950.43|30
1654039550000|2022-05-31 23:25:50|1957.25|1951.05|1957.11|1950.91|1957.29|1951.09|1956.96|1950.76|29
1654039560000|2022-05-31 23:26:00|1957.1|1950.9|1956.51|1950.31|1957.11|1950.91|1956.38|1950.18|33
1654039570000|2022-05-31 23:26:10|1956.52|1950.32|1956.38|1950.18|1956.63|1950.43|1956.37|1950.17|28
1654039580000|2022-05-31 23:26:20|1956.37|1950.17|1956.41|1950.21|1956.49|1950.29|1956.18|1949.98|20
1654039590000|2022-05-31 23:26:30|1956.42|1950.22|1956.36|1950.16|1956.44|1950.24|1956.32|1950.12|10
1654039600000|2022-05-31 23:26:40|1956.42|1950.22|1956.48|1950.28|1956.93|1950.73|1956.36|1950.16|33
1654039610000|2022-05-31 23:26:50|1956.51|1950.31|1956.62|1950.42|1956.62|1950.42|1956.22|1950.02|33
1654039620000|2022-05-31 23:27:00|1956.63|1950.43|1955.29|1949.09|1956.66|1950.46|1955.22|1949.02|34
1654039630000|2022-05-31 23:27:10|1955.34|1949.14|1955.43|1949.23|1955.48|1949.28|1955.24|1949.04|27
1654039640000|2022-05-31 23:27:20|1955.44|1949.24|1955.19|1948.99|1955.48|1949.28|1955.18|1948.98|20
1654039650000|2022-05-31 23:27:30|1955.22|1949.02|1955.27|1949.07|1955.29|1949.09|1955.2|1949|19
1654039660000|2022-05-31 23:27:40|1955.35|1949.15|1955.56|1949.36|1955.6|1949.4|1955.34|1949.14|22
1654039670000|2022-05-31 23:27:50|1955.54|1949.34|1955.78|1949.58|1955.78|1949.58|1955.48|1949.28|14
1654039680000|2022-05-31 23:28:00|1955.83|1949.63|1955.98|1949.78|1956.11|1949.91|1955.72|1949.52|26
1654039690000|2022-05-31 23:28:10|1955.97|1949.77|1955.27|1949.07|1956.02|1949.82|1955.27|1949.07|25
1654039700000|2022-05-31 23:28:20|1955.45|1949.25|1955.29|1949.09|1955.49|1949.29|1955.29|1949.09|20
1654039710000|2022-05-31 23:28:30|1955.47|1949.27|1955.49|1949.29|1955.49|1949.29|1955.33|1949.13|25
1654039720000|2022-05-31 23:28:40|1955.42|1949.22|1955.58|1949.38|1955.8|1949.6|1955.42|1949.22|22
1654039730000|2022-05-31 23:28:50|1955.64|1949.44|1955.41|1949.21|1955.67|1949.47|1955.37|1949.17|20
1654039740000|2022-05-31 23:29:00|1955.31|1949.11|1955.13|1948.93|1955.41|1949.21|1954.94|1948.74|21
1654039750000|2022-05-31 23:29:10|1955.14|1948.94|1954.56|1948.36|1955.14|1948.94|1954.53|1948.33|27
1654039760000|2022-05-31 23:29:20|1954.53|1948.33|1954.53|1948.33|1954.62|1948.42|1954.47|1948.27|26
1654039770000|2022-05-31 23:29:30|1954.52|1948.32|1954.38|1948.18|1954.53|1948.33|1954.14|1947.94|21
1654039780000|2022-05-31 23:29:40|1954.29|1948.09|1954.28|1948.08|1954.35|1948.15|1954.12|1947.92|25
1654039790000|2022-05-31 23:29:50|1954.27|1948.07|1954.26|1948.06|1954.31|1948.11|1954.21|1948.01|11
1654039800000|2022-05-31 23:30:00|1954.27|1948.07|1955.46|1949.26|1955.58|1949.38|1954.27|1948.07|28
1654039810000|2022-05-31 23:30:10|1955.47|1949.27|1954.97|1948.77|1955.47|1949.27|1954.81|1948.61|30
1654039820000|2022-05-31 23:30:20|1955.02|1948.82|1955.71|1949.51|1955.71|1949.51|1954.99|1948.79|22
1654039830000|2022-05-31 23:30:30|1955.82|1949.62|1955.78|1949.58|1956.06|1949.86|1955.57|1949.37|30
1654039840000|2022-05-31 23:30:40|1956.05|1949.85|1956.73|1950.53|1957.37|1951.17|1955.71|1949.51|35
1654039850000|2022-05-31 23:30:50|1956.71|1950.51|1956.1|1949.9|1956.8|1950.6|1956.1|1949.9|24
1654039860000|2022-05-31 23:31:00|1956.16|1949.96|1956.72|1950.52|1956.97|1950.77|1956.1|1949.9|28
1654039870000|2022-05-31 23:31:10|1956.86|1950.66|1956.93|1950.73|1957.09|1950.89|1956.82|1950.62|29
1654039880000|2022-05-31 23:31:20|1956.92|1950.72|1956.94|1950.74|1957.05|1950.85|1956.78|1950.58|21
1654039890000|2022-05-31 23:31:30|1956.79|1950.59|1954.65|1948.45|1956.84|1950.64|1954.43|1948.23|34
1654039900000|2022-05-31 23:31:40|1954.68|1948.48|1954.94|1948.74|1954.96|1948.76|1954.51|1948.31|28
1654039910000|2022-05-31 23:31:50|1954.97|1948.77|1955.12|1948.92|1955.15|1948.95|1954.89|1948.69|26
1654039920000|2022-05-31 23:32:00|1955.13|1948.93|1955.14|1948.94|1955.29|1949.09|1955.02|1948.82|29
1654039930000|2022-05-31 23:32:10|1955.08|1948.88|1955.11|1948.91|1955.11|1948.91|1954.89|1948.69|27
1654039940000|2022-05-31 23:32:20|1955.05|1948.85|1955.13|1948.93|1955.13|1948.93|1955.02|1948.82|21
1654039950000|2022-05-31 23:32:30|1955.1|1948.9|1955.17|1948.97|1955.22|1949.02|1955.09|1948.89|26
1654039960000|2022-05-31 23:32:40|1955.16|1948.96|1955.19|1948.99|1955.2|1949|1955.09|1948.89|25
1654039970000|2022-05-31 23:32:50|1955.18|1948.98|1955.81|1949.61|1955.81|1949.61|1955.16|1948.96|27
1654039980000|2022-05-31 23:33:00|1955.79|1949.59|1954.47|1948.27|1955.81|1949.61|1954.45|1948.25|31
1654039990000|2022-05-31 23:33:10|1954.51|1948.31|1955.11|1948.91|1955.31|1949.11|1954.39|1948.19|33
1654040000000|2022-05-31 23:33:20|1955|1948.8|1954.94|1948.74|1955.04|1948.84|1954.78|1948.58|26
1654040010000|2022-05-31 23:33:30|1954.95|1948.75|1954.97|1948.77|1954.99|1948.79|1954.95|1948.75|9
1654040020000|2022-05-31 23:33:40|1954.99|1948.79|1954.45|1948.25|1954.99|1948.79|1954.33|1948.13|32
1654040030000|2022-05-31 23:33:50|1954.46|1948.26|1954.31|1948.11|1954.48|1948.28|1954.28|1948.08|27
1654040040000|2022-05-31 23:34:00|1954.3|1948.1|1954.31|1948.11|1954.48|1948.28|1954.15|1947.95|18
1654040050000|2022-05-31 23:34:10|1954.3|1948.1|1954.16|1947.96|1954.42|1948.22|1954.16|1947.96|26
1654040060000|2022-05-31 23:34:20|1954.18|1947.98|1954.2|1948|1954.24|1948.04|1954.17|1947.97|19
1654040070000|2022-05-31 23:34:30|1954.21|1948.01|1954.22|1948.02|1954.24|1948.04|1954.19|1947.99|11
1654040080000|2022-05-31 23:34:40|1954.27|1948.07|1954.29|1948.09|1954.34|1948.14|1954.14|1947.94|30
1654040090000|2022-05-31 23:34:50|1954.32|1948.12|1954.25|1948.05|1954.32|1948.12|1954.25|1948.05|6
1654040100000|2022-05-31 23:35:00|1954.32|1948.12|1954.29|1948.09|1954.32|1948.12|1954.27|1948.07|14
1654040110000|2022-05-31 23:35:10|1954.3|1948.1|1954.25|1948.05|1954.3|1948.1|1954.19|1947.99|21
1654040120000|2022-05-31 23:35:20|1954.2|1948|1954.02|1947.82|1954.21|1948.01|1953.85|1947.65|30
1654040130000|2022-05-31 23:35:30|1954.05|1947.85|1954.05|1947.85|1954.07|1947.87|1953.92|1947.72|24
1654040140000|2022-05-31 23:35:40|1954.06|1947.86|1953.98|1947.78|1954.14|1947.94|1953.92|1947.72|31
1654040150000|2022-05-31 23:35:50|1954.09|1947.89|1954.01|1947.81|1954.12|1947.92|1953.93|1947.73|29
1654040160000|2022-05-31 23:36:00|1954.02|1947.82|1954.07|1947.87|1954.09|1947.89|1954.02|1947.82|26
1654040170000|2022-05-31 23:36:10|1954.02|1947.82|1954.02|1947.82|1954.08|1947.88|1953.94|1947.74|25
1654040180000|2022-05-31 23:36:20|1954.01|1947.81|1954.02|1947.82|1954.03|1947.83|1953.99|1947.79|15
1654040190000|2022-05-31 23:36:30|1954.01|1947.81|1954.02|1947.82|1954.02|1947.82|1954.01|1947.81|6
1654040200000|2022-05-31 23:36:40|1954.03|1947.83|1953.98|1947.78|1954.11|1947.91|1953.94|1947.74|19
1654040210000|2022-05-31 23:36:50|1953.97|1947.77|1954.02|1947.82|1954.03|1947.83|1953.97|1947.77|19
1654040220000|2022-05-31 23:37:00|1954.04|1947.84|1954.66|1948.46|1954.73|1948.53|1954.04|1947.84|15
1654040230000|2022-05-31 23:37:10|1954.73|1948.53|1953.98|1947.78|1954.73|1948.53|1953.98|1947.78|12
1654040240000|2022-05-31 23:37:20|1953.8|1947.6|1952.05|1945.85|1953.8|1947.6|1951.82|1945.62|29
1654040250000|2022-05-31 23:37:30|1951.91|1945.71|1950.88|1944.68|1951.91|1945.71|1950.88|1944.68|31
1654040260000|2022-05-31 23:37:40|1950.89|1944.69|1950.59|1944.39|1950.89|1944.69|1950.42|1944.22|25
1654040270000|2022-05-31 23:37:50|1950.62|1944.42|1950.55|1944.35|1950.62|1944.42|1950.54|1944.34|13
1654040280000|2022-05-31 23:38:00|1950.54|1944.34|1950.51|1944.31|1950.59|1944.39|1950.48|1944.28|11
1654040290000|2022-05-31 23:38:10|1950.49|1944.29|1950.11|1943.91|1950.49|1944.29|1950.11|1943.91|21
1654040300000|2022-05-31 23:38:20|1950.07|1943.87|1949.39|1943.19|1950.07|1943.87|1949.38|1943.18|26
1654040310000|2022-05-31 23:38:30|1949.41|1943.21|1950.23|1944.03|1950.34|1944.14|1949.38|1943.18|30
1654040320000|2022-05-31 23:38:40|1950.27|1944.07|1950.25|1944.05|1950.41|1944.21|1950.12|1943.92|35
1654040330000|2022-05-31 23:38:50|1950.27|1944.07|1950.23|1944.03|1950.35|1944.15|1950.17|1943.97|18
1654040340000|2022-05-31 23:39:00|1950.22|1944.02|1949.94|1943.74|1950.36|1944.16|1949.94|1943.74|28
1654040350000|2022-05-31 23:39:10|1950.1|1943.9|1950.09|1943.89|1950.3|1944.1|1949.96|1943.76|23
1654040360000|2022-05-31 23:39:20|1950.11|1943.91|1950.19|1943.99|1950.21|1944.01|1950.09|1943.89|13
1654040370000|2022-05-31 23:39:30|1950.2|1944|1950.29|1944.09|1950.32|1944.12|1950.16|1943.96|21
1654040380000|2022-05-31 23:39:40|1950.26|1944.06|1951.14|1944.94|1951.22|1945.02|1950.14|1943.94|36
1654040390000|2022-05-31 23:39:50|1951.02|1944.82|1951.93|1945.73|1952.04|1945.84|1951.02|1944.82|34
1654040400000|2022-05-31 23:40:00|1951.97|1945.77|1951.74|1945.54|1952.13|1945.93|1951.66|1945.46|35
1654040410000|2022-05-31 23:40:10|1951.75|1945.55|1951.84|1945.64|1951.86|1945.66|1951.64|1945.44|22
1654040420000|2022-05-31 23:40:20|1951.8|1945.6|1951.82|1945.62|1951.93|1945.73|1951.78|1945.58|25
1654040430000|2022-05-31 23:40:30|1951.8|1945.6|1951.9|1945.7|1951.9|1945.7|1951.7|1945.5|17
1654040440000|2022-05-31 23:40:40|1951.92|1945.72|1950.36|1944.16|1951.93|1945.73|1950.15|1943.95|28
1654040450000|2022-05-31 23:40:50|1950.34|1944.14|1950.53|1944.33|1950.77|1944.57|1950.34|1944.14|27
1654040460000|2022-05-31 23:41:00|1950.59|1944.39|1952.08|1945.88|1952.08|1945.88|1950.55|1944.35|21
1654040470000|2022-05-31 23:41:10|1952.07|1945.87|1950.82|1944.62|1952.11|1945.91|1950.58|1944.38|31
1654040480000|2022-05-31 23:41:20|1950.81|1944.61|1950.93|1944.73|1950.94|1944.74|1950.81|1944.61|14
1654040490000|2022-05-31 23:41:30|1951.01|1944.81|1951.14|1944.94|1951.14|1944.94|1950.94|1944.74|22
1654040500000|2022-05-31 23:41:40|1951.13|1944.93|1950.94|1944.74|1951.13|1944.93|1950.92|1944.72|23
1654040510000|2022-05-31 23:41:50|1950.9|1944.7|1950.9|1944.7|1950.95|1944.75|1950.88|1944.68|22
1654040520000|2022-05-31 23:42:00|1950.91|1944.71|1951.43|1945.23|1951.43|1945.23|1950.82|1944.62|28
1654040530000|2022-05-31 23:42:10|1951.42|1945.22|1951.41|1945.21|1951.68|1945.48|1951.32|1945.12|30
1654040540000|2022-05-31 23:42:20|1951.38|1945.18|1950.88|1944.68|1951.53|1945.33|1950.73|1944.53|27
1654040550000|2022-05-31 23:42:30|1950.92|1944.72|1950.59|1944.39|1950.92|1944.72|1950.51|1944.31|30
1654040560000|2022-05-31 23:42:40|1950.6|1944.4|1950.54|1944.34|1950.65|1944.45|1950.52|1944.32|28
1654040570000|2022-05-31 23:42:50|1950.56|1944.36|1951.1|1944.9|1951.22|1945.02|1950.49|1944.29|28
1654040580000|2022-05-31 23:43:00|1951.04|1944.84|1950.52|1944.32|1951.08|1944.88|1950.37|1944.17|33
1654040590000|2022-05-31 23:43:10|1950.51|1944.31|1949.37|1943.17|1950.51|1944.31|1949.23|1943.03|29
1654040600000|2022-05-31 23:43:20|1949.33|1943.13|1949.85|1943.65|1950.11|1943.91|1949.33|1943.13|26
1654040610000|2022-05-31 23:43:30|1949.86|1943.66|1950.12|1943.92|1950.12|1943.92|1949.85|1943.65|26
1654040620000|2022-05-31 23:43:40|1949.88|1943.68|1949.83|1943.63|1949.96|1943.76|1949.37|1943.17|27
1654040630000|2022-05-31 23:43:50|1949.82|1943.62|1949.89|1943.69|1949.91|1943.71|1949.67|1943.47|30
1654040640000|2022-05-31 23:44:00|1949.88|1943.68|1950|1943.8|1950|1943.8|1949.81|1943.61|30
1654040650000|2022-05-31 23:44:10|1950.01|1943.81|1949.96|1943.76|1950.01|1943.81|1949.88|1943.68|22
1654040660000|2022-05-31 23:44:20|1949.94|1943.74|1949.79|1943.59|1949.94|1943.74|1949.67|1943.47|25
1654040670000|2022-05-31 23:44:30|1949.8|1943.6|1949.32|1943.12|1949.83|1943.63|1949.32|1943.12|32
1654040680000|2022-05-31 23:44:40|1949.36|1943.16|1949.31|1943.11|1949.42|1943.22|1949.29|1943.09|28
1654040690000|2022-05-31 23:44:50|1949.28|1943.08|1949.41|1943.21|1949.43|1943.23|1949.27|1943.07|17
1654040700000|2022-05-31 23:45:00|1949.38|1943.18|1950.46|1944.26|1950.53|1944.33|1949.33|1943.13|24
1654040710000|2022-05-31 23:45:10|1950.6|1944.4|1951.27|1945.07|1951.43|1945.23|1950.6|1944.4|35
1654040720000|2022-05-31 23:45:20|1951.26|1945.06|1951.14|1944.94|1951.29|1945.09|1951.14|1944.94|26
1654040730000|2022-05-31 23:45:30|1951.03|1944.83|1951.45|1945.25|1951.46|1945.26|1950.98|1944.78|33
1654040740000|2022-05-31 23:45:40|1951.44|1945.24|1951.26|1945.06|1951.56|1945.36|1951.19|1944.99|12
1654040750000|2022-05-31 23:45:50|1951.29|1945.09|1951.26|1945.06|1951.51|1945.31|1951.21|1945.01|23
1654040760000|2022-05-31 23:46:00|1951.17|1944.97|1951.53|1945.33|1951.53|1945.33|1951.17|1944.97|25
1654040770000|2022-05-31 23:46:10|1951.57|1945.37|1950.52|1944.32|1951.6|1945.4|1950.27|1944.07|35
1654040780000|2022-05-31 23:46:20|1950.55|1944.35|1950.28|1944.08|1950.69|1944.49|1950.23|1944.03|30
1654040790000|2022-05-31 23:46:30|1950.18|1943.98|1950.16|1943.96|1950.25|1944.05|1949.99|1943.79|26
1654040800000|2022-05-31 23:46:40|1950.17|1943.97|1950.7|1944.5|1950.7|1944.5|1950.14|1943.94|29
1654040810000|2022-05-31 23:46:50|1950.67|1944.47|1950.7|1944.5|1950.76|1944.56|1950.62|1944.42|27
1654040820000|2022-05-31 23:47:00|1950.72|1944.52|1951.34|1945.14|1951.34|1945.14|1950.72|1944.52|21
1654040830000|2022-05-31 23:47:10|1951.38|1945.18|1951.36|1945.16|1951.48|1945.28|1950.99|1944.79|32
1654040840000|2022-05-31 23:47:20|1951.3|1945.1|1951.39|1945.19|1951.44|1945.24|1951.27|1945.07|31
1654040850000|2022-05-31 23:47:30|1951.37|1945.17|1951.33|1945.13|1951.37|1945.17|1951.24|1945.04|29
1654040860000|2022-05-31 23:47:40|1951.39|1945.19|1951.35|1945.15|1951.44|1945.24|1951.26|1945.06|29
1654040870000|2022-05-31 23:47:50|1951.39|1945.19|1951.33|1945.13|1951.43|1945.23|1951.33|1945.13|29
1654040880000|2022-05-31 23:48:00|1951.34|1945.14|1950.93|1944.73|1951.35|1945.15|1950.5|1944.3|34
1654040890000|2022-05-31 23:48:10|1950.96|1944.76|1951.08|1944.88|1951.12|1944.92|1950.92|1944.72|29
1654040900000|2022-05-31 23:48:20|1951.05|1944.85|1951.05|1944.85|1951.07|1944.87|1950.99|1944.79|16
1654040910000|2022-05-31 23:48:30|1951.04|1944.84|1951.15|1944.95|1951.15|1944.95|1951.01|1944.81|20
1654040920000|2022-05-31 23:48:40|1951.12|1944.92|1951.02|1944.82|1951.13|1944.93|1950.89|1944.69|25
1654040930000|2022-05-31 23:48:50|1951.05|1944.85|1950.64|1944.44|1951.22|1945.02|1950.58|1944.38|23
1654040940000|2022-05-31 23:49:00|1950.65|1944.45|1950.75|1944.55|1950.81|1944.61|1950.63|1944.43|19
1654040950000|2022-05-31 23:49:10|1950.76|1944.56|1950.87|1944.67|1950.88|1944.68|1950.69|1944.49|23
1654040960000|2022-05-31 23:49:20|1950.86|1944.66|1951.02|1944.82|1951.03|1944.83|1950.79|1944.59|28
1654040970000|2022-05-31 23:49:30|1950.97|1944.77|1950.81|1944.61|1951.01|1944.81|1950.79|1944.59|14
1654040980000|2022-05-31 23:49:40|1950.98|1944.78|1951.02|1944.82|1951.11|1944.91|1950.82|1944.62|29
1654040990000|2022-05-31 23:49:50|1950.85|1944.65|1950.83|1944.63|1950.98|1944.78|1950.74|1944.54|26
1654041000000|2022-05-31 23:50:00|1950.81|1944.61|1950.86|1944.66|1951.18|1944.98|1950.81|1944.61|32
1654041010000|2022-05-31 23:50:10|1950.73|1944.53|1951.13|1944.93|1951.25|1945.05|1950.63|1944.43|30
1654041020000|2022-05-31 23:50:20|1951.12|1944.92|1951.35|1945.15|1951.39|1945.19|1951.08|1944.88|34
1654041030000|2022-05-31 23:50:30|1951.38|1945.18|1951.41|1945.21|1951.63|1945.43|1951.3|1945.1|31
1654041040000|2022-05-31 23:50:40|1951.42|1945.22|1951.35|1945.15|1951.43|1945.23|1951.18|1944.98|28
1654041050000|2022-05-31 23:50:50|1951.34|1945.14|1951.46|1945.26|1951.52|1945.32|1951.3|1945.1|22
1654041060000|2022-05-31 23:51:00|1951.43|1945.23|1951.44|1945.24|1951.56|1945.36|1951.33|1945.13|24
1654041070000|2022-05-31 23:51:10|1951.54|1945.34|1951.44|1945.24|1951.55|1945.35|1951.36|1945.16|30
1654041080000|2022-05-31 23:51:20|1951.5|1945.3|1950.69|1944.49|1951.53|1945.33|1950.67|1944.47|31
1654041090000|2022-05-31 23:51:30|1950.72|1944.52|1951.04|1944.84|1951.13|1944.93|1950.67|1944.47|25
1654041100000|2022-05-31 23:51:40|1951.03|1944.83|1951.06|1944.86|1951.12|1944.92|1951.03|1944.83|15
1654041110000|2022-05-31 23:51:50|1951.05|1944.85|1951|1944.8|1951.11|1944.91|1950.98|1944.78|26
1654041120000|2022-05-31 23:52:00|1951.01|1944.81|1952.98|1946.78|1953.26|1947.06|1951|1944.8|29
1654041130000|2022-05-31 23:52:10|1953.31|1947.11|1953.6|1947.4|1953.7|1947.5|1953.26|1947.06|29
1654041140000|2022-05-31 23:52:20|1953.63|1947.43|1954.14|1947.94|1954.95|1948.75|1953.57|1947.37|37
1654041150000|2022-05-31 23:52:30|1954.13|1947.93|1953.6|1947.4|1954.2|1948|1953.6|1947.4|27
1654041160000|2022-05-31 23:52:40|1953.58|1947.38|1951.37|1945.17|1953.6|1947.4|1951.19|1944.99|29
1654041170000|2022-05-31 23:52:50|1951.33|1945.13|1950.6|1944.4|1951.42|1945.22|1950.35|1944.15|31
1654041180000|2022-05-31 23:53:00|1950.28|1944.08|1949.9|1943.7|1950.54|1944.34|1949.65|1943.45|30
1654041190000|2022-05-31 23:53:10|1949.85|1943.65|1949.96|1943.76|1950.68|1944.48|1949.67|1943.47|30
1654041200000|2022-05-31 23:53:20|1949.82|1943.62|1950.23|1944.03|1950.23|1944.03|1949.71|1943.51|34
1654041210000|2022-05-31 23:53:30|1950.19|1943.99|1949.97|1943.77|1950.24|1944.04|1949.9|1943.7|29
1654041220000|2022-05-31 23:53:40|1949.98|1943.78|1950.07|1943.87|1950.11|1943.91|1949.91|1943.71|25
1654041230000|2022-05-31 23:53:50|1950.05|1943.85|1950.03|1943.83|1950.18|1943.98|1950|1943.8|21
1654041240000|2022-05-31 23:54:00|1950.01|1943.81|1947.75|1941.55|1950.03|1943.83|1947.71|1941.51|32
1654041250000|2022-05-31 23:54:10|1947.79|1941.59|1947.02|1940.82|1947.84|1941.64|1947.02|1940.82|31
1654041260000|2022-05-31 23:54:20|1947.04|1940.84|1946.87|1940.67|1947.05|1940.85|1946.83|1940.63|30
1654041270000|2022-05-31 23:54:30|1946.85|1940.65|1946.29|1940.09|1946.9|1940.7|1946.17|1939.97|32
1654041280000|2022-05-31 23:54:40|1946.2|1940|1945.91|1939.71|1946.27|1940.07|1945.82|1939.62|36
1654041290000|2022-05-31 23:54:50|1945.95|1939.75|1945.51|1939.31|1946.43|1940.23|1945.49|1939.29|33
1654041300000|2022-05-31 23:55:00|1945.52|1939.32|1947.44|1941.24|1947.44|1941.24|1945.49|1939.29|33
1654041310000|2022-05-31 23:55:10|1947.46|1941.26|1947.09|1940.89|1947.81|1941.61|1947|1940.8|35
1654041320000|2022-05-31 23:55:20|1947.08|1940.88|1946.72|1940.52|1947.08|1940.88|1946.52|1940.32|29
1654041330000|2022-05-31 23:55:30|1946.71|1940.51|1945.64|1939.44|1946.82|1940.62|1945.64|1939.44|29
1654041340000|2022-05-31 23:55:40|1945.67|1939.47|1945.82|1939.62|1945.95|1939.75|1945.67|1939.47|32
1654041350000|2022-05-31 23:55:50|1945.77|1939.57|1942.18|1935.98|1945.83|1939.63|1942.18|1935.98|33
1654041360000|2022-05-31 23:56:00|1942.48|1936.28|1940.76|1934.56|1942.48|1936.28|1940.76|1934.56|37
1654041370000|2022-05-31 23:56:10|1940.59|1934.39|1940.31|1934.11|1940.62|1934.42|1940.11|1933.91|34
1654041380000|2022-05-31 23:56:20|1940.14|1933.94|1941.45|1935.25|1941.55|1935.35|1940.14|1933.94|37
1654041390000|2022-05-31 23:56:30|1941.55|1935.35|1940.93|1934.73|1941.86|1935.66|1940.88|1934.68|36
1654041400000|2022-05-31 23:56:40|1940.99|1934.79|1941.46|1935.26|1941.52|1935.32|1940.65|1934.45|35
1654041410000|2022-05-31 23:56:50|1941.4|1935.2|1940.94|1934.74|1941.72|1935.52|1940.92|1934.72|31
1654041420000|2022-05-31 23:57:00|1940.93|1934.73|1940.6|1934.4|1941.08|1934.88|1940.16|1933.96|38
1654041430000|2022-05-31 23:57:10|1940.54|1934.34|1941.71|1935.51|1941.75|1935.55|1940.53|1934.33|32
1654041440000|2022-05-31 23:57:20|1941.72|1935.52|1942|1935.8|1942.03|1935.83|1941.67|1935.47|35
1654041450000|2022-05-31 23:57:30|1942.06|1935.86|1943.35|1937.15|1943.38|1937.18|1942.06|1935.86|35
1654041460000|2022-05-31 23:57:40|1943.45|1937.25|1943.32|1937.12|1943.59|1937.39|1943.23|1937.03|28
1654041470000|2022-05-31 23:57:50|1943.33|1937.13|1942.72|1936.52|1943.49|1937.29|1942.72|1936.52|35
1654041480000|2022-05-31 23:58:00|1942.63|1936.43|1943.8|1937.6|1943.9|1937.7|1942.52|1936.32|35
1654041490000|2022-05-31 23:58:10|1943.83|1937.63|1942.6|1936.4|1943.86|1937.66|1942.52|1936.32|34
1654041500000|2022-05-31 23:58:20|1942.79|1936.59|1942.79|1936.59|1942.91|1936.71|1942.71|1936.51|24
1654041510000|2022-05-31 23:58:30|1942.76|1936.56|1942.34|1936.14|1942.87|1936.67|1942.32|1936.12|30
1654041520000|2022-05-31 23:58:40|1942.32|1936.12|1943.17|1936.97|1943.17|1936.97|1942.2|1936|30
1654041530000|2022-05-31 23:58:50|1943.16|1936.96|1941.42|1935.22|1943.19|1936.99|1941.15|1934.95|32
1654041540000|2022-05-31 23:59:00|1941.31|1935.11|1942.76|1936.56|1942.81|1936.61|1940.68|1934.48|38
1654041550000|2022-05-31 23:59:10|1942.73|1936.53|1943.36|1937.16|1943.36|1937.16|1942.5|1936.3|36
1654041560000|2022-05-31 23:59:20|1943.38|1937.18|1943.51|1937.31|1943.6|1937.4|1943.34|1937.14|24
1654041570000|2022-05-31 23:59:30|1943.49|1937.29|1943.66|1937.46|1943.68|1937.48|1943.49|1937.29|23
1654041580000|2022-05-31 23:59:40|1943.68|1937.48|1942.81|1936.61|1943.71|1937.51|1942.81|1936.61|26
1654041590000|2022-05-31 23:59:50|1942.8|1936.6|1943.64|1937.44|1943.69|1937.49|1942.8|1936.6|35
1654041600000|2022-06-01 00:00:00|1943.62|1937.42|1943.49|1937.29|1943.84|1937.64|1943.34|1937.14|30
1654041610000|2022-06-01 00:00:10|1943.39|1937.19|1943.89|1937.69|1943.95|1937.75|1943.34|1937.14|34
1654041620000|2022-06-01 00:00:20|1943.87|1937.67|1944.09|1937.89|1944.12|1937.92|1943.87|1937.67|31
1654041630000|2022-06-01 00:00:30|1944.07|1937.87|1943.62|1937.42|1944.14|1937.94|1943.62|1937.42|36
1654041640000|2022-06-01 00:00:40|1943.55|1937.35|1944.47|1938.27|1944.47|1938.27|1943.3|1937.1|34
1654041650000|2022-06-01 00:00:50|1944.46|1938.26|1944.33|1938.13|1944.48|1938.28|1944.23|1938.03|24
1654041660000|2022-06-01 00:01:00|1944.4|1938.2|1945.14|1938.94|1945.71|1939.51|1944.4|1938.2|31
1654041670000|2022-06-01 00:01:10|1945.19|1938.99|1945.17|1938.97|1945.19|1938.99|1944.63|1938.43|32
1654041680000|2022-06-01 00:01:20|1945.3|1939.1|1946.22|1940.02|1946.22|1940.02|1945.03|1938.83|33
1654041690000|2022-06-01 00:01:30|1946.2|1940|1946.22|1940.02|1946.45|1940.25|1946.1|1939.9|27
1654041700000|2022-06-01 00:01:40|1946.28|1940.08|1945.79|1939.59|1946.55|1940.35|1945.77|1939.57|37
1654041710000|2022-06-01 00:01:50|1945.81|1939.61|1945.96|1939.76|1946.01|1939.81|1945.78|1939.58|24
1654041720000|2022-06-01 00:02:00|1945.93|1939.73|1946.61|1940.41|1946.61|1940.41|1945.92|1939.72|25
1654041730000|2022-06-01 00:02:10|1946.72|1940.52|1946.33|1940.13|1947.75|1941.55|1946.33|1940.13|27
1654041740000|2022-06-01 00:02:20|1946.32|1940.12|1946.18|1939.98|1946.32|1940.12|1945.72|1939.52|33
1654041750000|2022-06-01 00:02:30|1946.19|1939.99|1947.09|1940.89|1947.15|1940.95|1946.19|1939.99|26
1654041760000|2022-06-01 00:02:40|1947.04|1940.84|1948.15|1941.95|1948.24|1942.04|1946.91|1940.71|32
1654041770000|2022-06-01 00:02:50|1948.12|1941.92|1947.97|1941.77|1948.36|1942.16|1947.66|1941.46|38
1654041780000|2022-06-01 00:03:00|1947.92|1941.72|1947.87|1941.67|1947.96|1941.76|1947.22|1941.02|29
1654041790000|2022-06-01 00:03:10|1947.93|1941.73|1947.63|1941.43|1948.02|1941.82|1947.62|1941.42|26
1654041800000|2022-06-01 00:03:20|1947.64|1941.44|1947.42|1941.22|1948.06|1941.86|1947.42|1941.22|36
1654041810000|2022-06-01 00:03:30|1946.94|1940.74|1946.94|1940.74|1947.17|1940.97|1946.34|1940.14|39
1654041820000|2022-06-01 00:03:40|1946.89|1940.69|1947.06|1940.86|1947.45|1941.25|1946.88|1940.68|35
1654041830000|2022-06-01 00:03:50|1947.22|1941.02|1947.24|1941.04|1947.34|1941.14|1947.19|1940.99|34
1654041840000|2022-06-01 00:04:00|1947.23|1941.03|1947.91|1941.71|1947.99|1941.79|1947.19|1940.99|33
1654041850000|2022-06-01 00:04:10|1947.86|1941.66|1947.9|1941.7|1948.03|1941.83|1947.86|1941.66|25
1654041860000|2022-06-01 00:04:20|1947.88|1941.68|1947.94|1941.74|1948|1941.8|1947.88|1941.68|22
1654041870000|2022-06-01 00:04:30|1947.96|1941.76|1948.34|1942.14|1948.34|1942.14|1947.95|1941.75|28
1654041880000|2022-06-01 00:04:40|1948.31|1942.11|1947.12|1940.92|1948.32|1942.12|1946.71|1940.51|34
1654041890000|2022-06-01 00:04:50|1947.14|1940.94|1946.89|1940.69|1947.34|1941.14|1946.8|1940.6|32
1654041900000|2022-06-01 00:05:00|1946.79|1940.59|1947.91|1941.71|1947.92|1941.72|1946.75|1940.55|31
1654041910000|2022-06-01 00:05:10|1948.1|1941.9|1948.39|1942.19|1948.45|1942.25|1948.03|1941.83|33
1654041920000|2022-06-01 00:05:20|1948.51|1942.31|1948.49|1942.29|1948.71|1942.51|1948.31|1942.11|36
1654041930000|2022-06-01 00:05:30|1948.77|1942.57|1949.19|1942.99|1949.32|1943.12|1948.77|1942.57|28
1654041940000|2022-06-01 00:05:40|1949.48|1943.28|1948.82|1942.62|1949.48|1943.28|1948.82|1942.62|30
1654041950000|2022-06-01 00:05:50|1948.79|1942.59|1948.78|1942.58|1948.8|1942.6|1948.6|1942.4|32
1654041960000|2022-06-01 00:06:00|1948.75|1942.55|1948.56|1942.36|1948.85|1942.65|1948.43|1942.23|33
1654041970000|2022-06-01 00:06:10|1948.57|1942.37|1947.53|1941.33|1948.69|1942.49|1947.53|1941.33|33
1654041980000|2022-06-01 00:06:20|1947.51|1941.31|1948.07|1941.87|1948.08|1941.88|1947.34|1941.14|32
1654041990000|2022-06-01 00:06:30|1948.06|1941.86|1947.99|1941.79|1948.11|1941.91|1947.77|1941.57|31
1654042000000|2022-06-01 00:06:40|1947.98|1941.78|1948.4|1942.2|1948.46|1942.26|1947.8|1941.6|31
1654042010000|2022-06-01 00:06:50|1948.42|1942.22|1948.68|1942.48|1948.7|1942.5|1948.38|1942.18|31
1654042020000|2022-06-01 00:07:00|1948.71|1942.51|1948.9|1942.7|1948.9|1942.7|1948.58|1942.38|35
1654042030000|2022-06-01 00:07:10|1948.97|1942.77|1949.31|1943.11|1949.38|1943.18|1948.97|1942.77|29
1654042040000|2022-06-01 00:07:20|1949.28|1943.08|1949.26|1943.06|1949.33|1943.13|1949.2|1943|27
1654042050000|2022-06-01 00:07:30|1949.14|1942.94|1949.87|1943.67|1949.93|1943.73|1949.14|1942.94|33
1654042060000|2022-06-01 00:07:40|1949.91|1943.71|1949.77|1943.57|1949.91|1943.71|1949.5|1943.3|25
1654042070000|2022-06-01 00:07:50|1949.78|1943.58|1949.71|1943.51|1949.82|1943.62|1949.69|1943.49|21
1654042080000|2022-06-01 00:08:00|1949.73|1943.53|1949.8|1943.6|1949.88|1943.68|1949.7|1943.5|20
1654042090000|2022-06-01 00:08:10|1949.91|1943.71|1949.87|1943.67|1949.99|1943.79|1949.79|1943.59|31
1654042100000|2022-06-01 00:08:20|1949.89|1943.69|1950.36|1944.16|1950.75|1944.55|1949.86|1943.66|32
1654042110000|2022-06-01 00:08:30|1950.56|1944.36|1949.79|1943.59|1950.56|1944.36|1949.76|1943.56|32
1654042120000|2022-06-01 00:08:40|1949.8|1943.6|1949.24|1943.04|1949.99|1943.79|1948.97|1942.77|29
1654042130000|2022-06-01 00:08:50|1949.16|1942.96|1948.68|1942.48|1949.2|1943|1948.61|1942.41|27
1654042140000|2022-06-01 00:09:00|1948.7|1942.5|1948.65|1942.45|1949.34|1943.14|1948.61|1942.41|34
1654042150000|2022-06-01 00:09:10|1948.63|1942.43|1948.72|1942.52|1948.72|1942.52|1948.61|1942.41|18
1654042160000|2022-06-01 00:09:20|1948.82|1942.62|1947.97|1941.77|1948.92|1942.72|1947.97|1941.77|29
1654042170000|2022-06-01 00:09:30|1947.94|1941.74|1947.67|1941.47|1947.99|1941.79|1947.67|1941.47|36
1654042180000|2022-06-01 00:09:40|1947.68|1941.48|1947.17|1940.97|1948.19|1941.99|1946.91|1940.71|35
1654042190000|2022-06-01 00:09:50|1947.16|1940.96|1946.98|1940.78|1947.16|1940.96|1946.79|1940.59|21
1654042200000|2022-06-01 00:10:00|1947.08|1940.88|1946.12|1939.92|1947.08|1940.88|1946.08|1939.88|34
1654042210000|2022-06-01 00:10:10|1946.11|1939.91|1946.7|1940.5|1946.83|1940.63|1945.94|1939.74|34
1654042220000|2022-06-01 00:10:20|1946.71|1940.51|1946.3|1940.1|1946.9|1940.7|1946.26|1940.06|26
1654042230000|2022-06-01 00:10:30|1946.31|1940.11|1944.2|1938|1946.31|1940.11|1944.2|1938|28
1654042240000|2022-06-01 00:10:40|1944.24|1938.04|1944.26|1938.06|1944.63|1938.43|1944.24|1938.04|20
1654042250000|2022-06-01 00:10:50|1944.41|1938.21|1944.58|1938.38|1944.68|1938.48|1944.19|1937.99|28
1654042260000|2022-06-01 00:11:00|1944.54|1938.34|1942.27|1936.07|1944.66|1938.46|1942.27|1936.07|39
1654042270000|2022-06-01 00:11:10|1942.28|1936.08|1941.52|1935.32|1942.33|1936.13|1941.3|1935.1|36
1654042280000|2022-06-01 00:11:20|1941.44|1935.24|1940.46|1934.26|1941.54|1935.34|1940.46|1934.26|34
1654042290000|2022-06-01 00:11:30|1940.55|1934.35|1939.09|1932.89|1940.57|1934.37|1938.28|1932.08|38
1654042300000|2022-06-01 00:11:40|1938.89|1932.69|1938.05|1931.85|1938.89|1932.69|1937.02|1930.82|38
1654042310000|2022-06-01 00:11:50|1937.98|1931.78|1936.89|1930.69|1938.07|1931.87|1936.88|1930.68|37
1654042320000|2022-06-01 00:12:00|1936.55|1930.35|1936.04|1929.84|1936.78|1930.58|1935.29|1929.09|37
1654042330000|2022-06-01 00:12:10|1935.95|1929.75|1935.75|1929.55|1936.21|1930.01|1935.75|1929.55|38
1654042340000|2022-06-01 00:12:20|1935.76|1929.56|1936.24|1930.04|1936.24|1930.04|1935.76|1929.56|30
1654042350000|2022-06-01 00:12:30|1936.23|1930.03|1938.55|1932.35|1938.75|1932.55|1936.23|1930.03|36
1654042360000|2022-06-01 00:12:40|1938.58|1932.38|1938.93|1932.73|1939.27|1933.07|1938.45|1932.25|31
1654042370000|2022-06-01 00:12:50|1938.69|1932.49|1937.88|1931.68|1938.7|1932.5|1937.65|1931.45|30
1654042380000|2022-06-01 00:13:00|1937.85|1931.65|1935.92|1929.72|1937.86|1931.66|1935.92|1929.72|33
1654042390000|2022-06-01 00:13:10|1935.95|1929.75|1936.25|1930.05|1936.25|1930.05|1935.85|1929.65|29
1654042400000|2022-06-01 00:13:20|1936.23|1930.03|1934.98|1928.78|1936.23|1930.03|1934.93|1928.73|36
1654042410000|2022-06-01 00:13:30|1934.94|1928.74|1934.73|1928.53|1935.41|1929.21|1934.56|1928.36|35
1654042420000|2022-06-01 00:13:40|1935.14|1928.94|1937.02|1930.82|1937.02|1930.82|1935.14|1928.94|39
1654042430000|2022-06-01 00:13:50|1937.06|1930.86|1937|1930.8|1937.25|1931.05|1936.78|1930.58|34
1654042440000|2022-06-01 00:14:00|1937.08|1930.88|1937.01|1930.81|1937.14|1930.94|1936.92|1930.72|25
1654042450000|2022-06-01 00:14:10|1937|1930.8|1936.98|1930.78|1937.12|1930.92|1936.94|1930.74|27
1654042460000|2022-06-01 00:14:20|1936.99|1930.79|1936.74|1930.54|1937.02|1930.82|1936.69|1930.49|24
1654042470000|2022-06-01 00:14:30|1936.73|1930.53|1936.91|1930.71|1936.95|1930.75|1936.58|1930.38|29
1654042480000|2022-06-01 00:14:40|1936.9|1930.7|1937.34|1931.14|1937.34|1931.14|1936.83|1930.63|17
1654042490000|2022-06-01 00:14:50|1937.37|1931.17|1938.51|1932.31|1938.97|1932.77|1937.26|1931.06|27
1654042500000|2022-06-01 00:15:00|1938.52|1932.32|1938.77|1932.57|1938.89|1932.69|1938.47|1932.27|35
1654042510000|2022-06-01 00:15:10|1938.79|1932.59|1939.4|1933.2|1939.83|1933.63|1938.77|1932.57|34
1654042520000|2022-06-01 00:15:20|1939.42|1933.22|1940.95|1934.75|1940.95|1934.75|1939.31|1933.11|36
1654042530000|2022-06-01 00:15:30|1940.84|1934.64|1941.95|1935.75|1941.95|1935.75|1940.61|1934.41|37
1654042540000|2022-06-01 00:15:40|1942.36|1936.16|1941.49|1935.29|1942.58|1936.38|1941.49|1935.29|33
1654042550000|2022-06-01 00:15:50|1941.6|1935.4|1940.61|1934.41|1941.6|1935.4|1940.61|1934.41|29
1654042560000|2022-06-01 00:16:00|1941.11|1934.91|1941.86|1935.66|1941.86|1935.66|1941.11|1934.91|38
1654042570000|2022-06-01 00:16:10|1941.99|1935.79|1942.39|1936.19|1942.78|1936.58|1941.4|1935.2|35
1654042580000|2022-06-01 00:16:20|1942.35|1936.15|1946.27|1940.07|1946.27|1940.07|1942.35|1936.15|36
1654042590000|2022-06-01 00:16:30|1946.29|1940.09|1946.45|1940.25|1947.8|1941.6|1946.04|1939.84|35
1654042600000|2022-06-01 00:16:40|1946.33|1940.13|1946.38|1940.18|1947.02|1940.82|1945.97|1939.77|34
1654042610000|2022-06-01 00:16:50|1946.24|1940.04|1946.1|1939.9|1946.32|1940.12|1945.98|1939.78|34
1654042620000|2022-06-01 00:17:00|1946.12|1939.92|1946.55|1940.35|1947.8|1941.6|1946.1|1939.9|33
1654042630000|2022-06-01 00:17:10|1946.64|1940.44|1946.8|1940.6|1947.85|1941.65|1946.32|1940.12|33
1654042640000|2022-06-01 00:17:20|1947.03|1940.83|1948.33|1942.13|1948.42|1942.22|1947.03|1940.83|28
1654042650000|2022-06-01 00:17:30|1948.42|1942.22|1948.15|1941.95|1948.42|1942.22|1947.9|1941.7|32
1654042660000|2022-06-01 00:17:40|1948.14|1941.94|1948.18|1941.98|1948.95|1942.75|1948|1941.8|31
1654042670000|2022-06-01 00:17:50|1948.16|1941.96|1947.99|1941.79|1948.19|1941.99|1947.81|1941.61|29
1654042680000|2022-06-01 00:18:00|1948.11|1941.91|1945.9|1939.7|1948.14|1941.94|1945.49|1939.29|36
1654042690000|2022-06-01 00:18:10|1945.85|1939.65|1947.61|1941.41|1947.67|1941.47|1945.7|1939.5|34
1654042700000|2022-06-01 00:18:20|1947.8|1941.6|1947.57|1941.37|1947.8|1941.6|1947.47|1941.27|33
1654042710000|2022-06-01 00:18:30|1947.55|1941.35|1947.61|1941.41|1947.65|1941.45|1947.38|1941.18|35
1654042720000|2022-06-01 00:18:40|1947.59|1941.39|1947.04|1940.84|1947.61|1941.41|1946.81|1940.61|29
1654042730000|2022-06-01 00:18:50|1947.02|1940.82|1947.49|1941.29|1947.49|1941.29|1946.81|1940.61|32
1654042740000|2022-06-01 00:19:00|1947.31|1941.11|1947.88|1941.68|1947.97|1941.77|1947.12|1940.92|37
1654042750000|2022-06-01 00:19:10|1947.92|1941.72|1948.53|1942.33|1948.63|1942.43|1947.76|1941.56|28
1654042760000|2022-06-01 00:19:20|1948.51|1942.31|1948.44|1942.24|1948.51|1942.31|1948.27|1942.07|23
1654042770000|2022-06-01 00:19:30|1948.45|1942.25|1947.93|1941.73|1948.61|1942.41|1947.93|1941.73|36
1654042780000|2022-06-01 00:19:40|1947.71|1941.51|1947.11|1940.91|1948.24|1942.04|1946.92|1940.72|35
1654042790000|2022-06-01 00:19:50|1947.02|1940.82|1946.26|1940.06|1947.02|1940.82|1946.18|1939.98|31
1654042800000|2022-06-01 00:20:00|1946.24|1940.04|1946.19|1939.99|1946.39|1940.19|1946.18|1939.98|18
1654042810000|2022-06-01 00:20:10|1946.23|1940.03|1946.25|1940.05|1946.28|1940.08|1946.19|1939.99|23
1654042820000|2022-06-01 00:20:20|1946.21|1940.01|1946.11|1939.91|1946.23|1940.03|1946.05|1939.85|26
1654042830000|2022-06-01 00:20:30|1946.1|1939.9|1944.93|1938.73|1946.3|1940.1|1944.91|1938.71|32
1654042840000|2022-06-01 00:20:40|1944.82|1938.62|1944.34|1938.14|1944.91|1938.71|1944.15|1937.95|34
1654042850000|2022-06-01 00:20:50|1944.28|1938.08|1942.92|1936.72|1944.28|1938.08|1942.92|1936.72|31
1654042860000|2022-06-01 00:21:00|1942.87|1936.67|1942.4|1936.2|1942.92|1936.72|1942.4|1936.2|36
1654042870000|2022-06-01 00:21:10|1942.42|1936.22|1943.67|1937.47|1943.71|1937.51|1942.42|1936.22|37
1654042880000|2022-06-01 00:21:20|1943.69|1937.49|1941.79|1935.59|1943.69|1937.49|1941.46|1935.26|34
1654042890000|2022-06-01 00:21:30|1941.34|1935.14|1939.57|1933.37|1941.35|1935.15|1939.57|1933.37|35
1654042900000|2022-06-01 00:21:40|1939.64|1933.44|1938.46|1932.26|1940.19|1933.99|1938.43|1932.23|37
1654042910000|2022-06-01 00:21:50|1938.47|1932.27|1938.31|1932.11|1938.88|1932.68|1938.22|1932.02|27
1654042920000|2022-06-01 00:22:00|1938.37|1932.17|1938.12|1931.92|1938.51|1932.31|1938.11|1931.91|35
1654042930000|2022-06-01 00:22:10|1938.09|1931.89|1938.23|1932.03|1938.26|1932.06|1937.93|1931.73|27
1654042940000|2022-06-01 00:22:20|1938.18|1931.98|1937.85|1931.65|1938.23|1932.03|1937.85|1931.65|30
1654042950000|2022-06-01 00:22:30|1937.7|1931.5|1935.7|1929.5|1937.7|1931.5|1935.47|1929.27|32
1654042960000|2022-06-01 00:22:40|1935.72|1929.52|1936.07|1929.87|1936.3|1930.1|1935.72|1929.52|30
1654042970000|2022-06-01 00:22:50|1936|1929.8|1936.36|1930.16|1936.36|1930.16|1935.95|1929.75|23
1654042980000|2022-06-01 00:23:00|1936.33|1930.13|1937.34|1931.14|1937.34|1931.14|1936.32|1930.12|29
1654042990000|2022-06-01 00:23:10|1937.35|1931.15|1935.83|1929.63|1937.43|1931.23|1935.83|1929.63|31
1654043000000|2022-06-01 00:23:20|1935.9|1929.7|1933.93|1927.73|1935.9|1929.7|1933.67|1927.47|33
1654043010000|2022-06-01 00:23:30|1933.8|1927.6|1932.78|1926.58|1933.88|1927.68|1932.25|1926.05|38
1654043020000|2022-06-01 00:23:40|1932.77|1926.57|1933.02|1926.82|1933.06|1926.86|1931.96|1925.76|36
1654043030000|2022-06-01 00:23:50|1933.03|1926.83|1932.31|1926.11|1933.03|1926.83|1931.88|1925.68|33
1654043040000|2022-06-01 00:24:00|1932.43|1926.23|1931.99|1925.79|1933.22|1927.02|1931.86|1925.66|35
1654043050000|2022-06-01 00:24:10|1932|1925.8|1932.28|1926.08|1932.36|1926.16|1931.63|1925.43|30
1654043060000|2022-06-01 00:24:20|1931.72|1925.52|1932.31|1926.11|1932.31|1926.11|1931.5|1925.3|35
1654043070000|2022-06-01 00:24:30|1932.32|1926.12|1932.69|1926.49|1932.75|1926.55|1932.21|1926.01|32
1654043080000|2022-06-01 00:24:40|1932.8|1926.6|1933.96|1927.76|1934.11|1927.91|1932.67|1926.47|39
1654043090000|2022-06-01 00:24:50|1934.09|1927.89|1935.7|1929.5|1936.39|1930.19|1933.99|1927.79|36
1654043100000|2022-06-01 00:25:00|1935.84|1929.64|1936.79|1930.59|1937.33|1931.13|1935.84|1929.64|35
1654043110000|2022-06-01 00:25:10|1936.39|1930.19|1935.52|1929.32|1936.39|1930.19|1935.44|1929.24|36
1654043120000|2022-06-01 00:25:20|1935.55|1929.35|1934.6|1928.4|1936.05|1929.85|1934.6|1928.4|37
1654043130000|2022-06-01 00:25:30|1934.61|1928.41|1934.66|1928.46|1934.81|1928.61|1934.57|1928.37|32
1654043140000|2022-06-01 00:25:40|1934.67|1928.47|1933.98|1927.78|1934.73|1928.53|1933.7|1927.5|34
1654043150000|2022-06-01 00:25:50|1934.11|1927.91|1936.32|1930.12|1936.44|1930.24|1934.11|1927.91|35
1654043160000|2022-06-01 00:26:00|1936.46|1930.26|1937.53|1931.33|1937.8|1931.6|1936.1|1929.9|35
1654043170000|2022-06-01 00:26:10|1937.54|1931.34|1938.08|1931.88|1938.08|1931.88|1937.51|1931.31|34
1654043180000|2022-06-01 00:26:20|1938.07|1931.87|1937.98|1931.78|1938.09|1931.89|1937.3|1931.1|34
1654043190000|2022-06-01 00:26:30|1937.99|1931.79|1937.93|1931.73|1938.47|1932.27|1937.93|1931.73|34
1654043200000|2022-06-01 00:26:40|1937.92|1931.72|1938.19|1931.99|1938.53|1932.33|1937.92|1931.72|26
1654043210000|2022-06-01 00:26:50|1938.43|1932.23|1936.38|1930.18|1938.45|1932.25|1936.35|1930.15|39
1654043220000|2022-06-01 00:27:00|1936.39|1930.19|1937.57|1931.37|1937.75|1931.55|1936.31|1930.11|34
1654043230000|2022-06-01 00:27:10|1937.56|1931.36|1938.86|1932.66|1938.89|1932.69|1936.66|1930.46|37
1654043240000|2022-06-01 00:27:20|1938.87|1932.67|1938.55|1932.35|1938.99|1932.79|1938.55|1932.35|36
1654043250000|2022-06-01 00:27:30|1938.65|1932.45|1938.2|1932|1938.77|1932.57|1938.18|1931.98|29
1654043260000|2022-06-01 00:27:40|1938.11|1931.91|1938.7|1932.5|1938.89|1932.69|1937.96|1931.76|31
1654043270000|2022-06-01 00:27:50|1938.68|1932.48|1941.38|1935.18|1941.56|1935.36|1938.63|1932.43|28
1654043280000|2022-06-01 00:28:00|1941.32|1935.12|1942.2|1936|1942.2|1936|1941.15|1934.95|38
1654043290000|2022-06-01 00:28:10|1942.21|1936.01|1942.77|1936.57|1942.77|1936.57|1941.99|1935.79|37
1654043300000|2022-06-01 00:28:20|1942.84|1936.64|1942.19|1935.99|1943.22|1937.02|1942.07|1935.87|37
1654043310000|2022-06-01 00:28:30|1942.09|1935.89|1942.67|1936.47|1942.71|1936.51|1942.09|1935.89|32
1654043320000|2022-06-01 00:28:40|1942.66|1936.46|1942.65|1936.45|1942.69|1936.49|1942.58|1936.38|24
1654043330000|2022-06-01 00:28:50|1942.99|1936.79|1942.96|1936.76|1943.41|1937.21|1942.92|1936.72|29
1654043340000|2022-06-01 00:29:00|1942.97|1936.77|1941|1934.8|1942.97|1936.77|1941|1934.8|33
1654043350000|2022-06-01 00:29:10|1940.98|1934.78|1941.07|1934.87|1941.32|1935.12|1940.8|1934.6|34
1654043360000|2022-06-01 00:29:20|1941.02|1934.82|1940.73|1934.53|1941.02|1934.82|1940.73|1934.53|30
1654043370000|2022-06-01 00:29:30|1940.74|1934.54|1940.68|1934.48|1941|1934.8|1940.67|1934.47|34
1654043380000|2022-06-01 00:29:40|1940.7|1934.5|1941.06|1934.86|1941.15|1934.95|1940.66|1934.46|31
1654043390000|2022-06-01 00:29:50|1941.07|1934.87|1940.91|1934.71|1941.07|1934.87|1940.38|1934.18|35
1654043400000|2022-06-01 00:30:00|1941.1|1934.9|1941.27|1935.07|1941.79|1935.59|1941.1|1934.9|40
1654043410000|2022-06-01 00:30:10|1941.17|1934.97|1940.29|1934.09|1941.23|1935.03|1940.28|1934.08|32
1654043420000|2022-06-01 00:30:20|1940.3|1934.1|1938.45|1932.25|1940.3|1934.1|1938.39|1932.19|29
1654043430000|2022-06-01 00:30:30|1938.56|1932.36|1937.94|1931.74|1938.56|1932.36|1937.94|1931.74|35
1654043440000|2022-06-01 00:30:40|1938.03|1931.83|1939.7|1933.5|1939.85|1933.65|1937.98|1931.78|37
1654043450000|2022-06-01 00:30:50|1939.72|1933.52|1938.43|1932.23|1939.8|1933.6|1938.43|1932.23|33
1654043460000|2022-06-01 00:31:00|1938.23|1932.03|1938.31|1932.11|1938.44|1932.24|1938.06|1931.86|33
1654043470000|2022-06-01 00:31:10|1938.29|1932.09|1939.59|1933.39|1939.84|1933.64|1938.29|1932.09|34
1654043480000|2022-06-01 00:31:20|1939.62|1933.42|1938.75|1932.55|1939.62|1933.42|1938.6|1932.4|35
1654043490000|2022-06-01 00:31:30|1938.87|1932.67|1939.63|1933.43|1939.63|1933.43|1938.75|1932.55|34
1654043500000|2022-06-01 00:31:40|1939.86|1933.66|1941.83|1935.63|1941.94|1935.74|1939.76|1933.56|36
1654043510000|2022-06-01 00:31:50|1941.85|1935.65|1943.19|1936.99|1944.39|1938.19|1941.85|1935.65|36
1654043520000|2022-06-01 00:32:00|1943.3|1937.1|1942.99|1936.79|1944.25|1938.05|1942.32|1936.12|31
1654043530000|2022-06-01 00:32:10|1943.01|1936.81|1944.33|1938.13|1944.39|1938.19|1943|1936.8|32
1654043540000|2022-06-01 00:32:20|1944.34|1938.14|1943.76|1937.56|1944.38|1938.18|1943.48|1937.28|32
1654043550000|2022-06-01 00:32:30|1943.79|1937.59|1944.92|1938.72|1944.97|1938.77|1943.74|1937.54|31
1654043560000|2022-06-01 00:32:40|1944.93|1938.73|1944.47|1938.27|1945.62|1939.42|1944.32|1938.12|36
1654043570000|2022-06-01 00:32:50|1944.46|1938.26|1944.29|1938.09|1944.55|1938.35|1944.2|1938|31
1654043580000|2022-06-01 00:33:00|1944.28|1938.08|1944.14|1937.94|1944.28|1938.08|1943.73|1937.53|32
1654043590000|2022-06-01 00:33:10|1944.18|1937.98|1943.91|1937.71|1944.49|1938.29|1943.68|1937.48|32
1654043600000|2022-06-01 00:33:20|1943.93|1937.73|1944.73|1938.53|1944.73|1938.53|1943.41|1937.21|32
1654043610000|2022-06-01 00:33:30|1944.96|1938.76|1944.75|1938.55|1945.11|1938.91|1944.67|1938.47|33
1654043620000|2022-06-01 00:33:40|1944.7|1938.5|1944.68|1938.48|1944.79|1938.59|1944.59|1938.39|23
1654043630000|2022-06-01 00:33:50|1944.67|1938.47|1944.45|1938.25|1944.81|1938.61|1944.42|1938.22|35
1654043640000|2022-06-01 00:34:00|1944.49|1938.29|1944.54|1938.34|1944.55|1938.35|1944.28|1938.08|30
1654043650000|2022-06-01 00:34:10|1944.52|1938.32|1945.75|1939.55|1945.88|1939.68|1944.52|1938.32|30
1654043660000|2022-06-01 00:34:20|1945.88|1939.68|1946.22|1940.02|1946.22|1940.02|1945.46|1939.26|34
1654043670000|2022-06-01 00:34:30|1946.19|1939.99|1946.03|1939.83|1946.19|1939.99|1945.3|1939.1|33
1654043680000|2022-06-01 00:34:40|1946.08|1939.88|1946.12|1939.92|1946.17|1939.97|1945.91|1939.71|28
1654043690000|2022-06-01 00:34:50|1946.11|1939.91|1945.85|1939.65|1946.15|1939.95|1945.47|1939.27|29
1654043700000|2022-06-01 00:35:00|1945.58|1939.38|1945.9|1939.7|1945.91|1939.71|1945.41|1939.21|25
1654043710000|2022-06-01 00:35:10|1945.87|1939.67|1946.55|1940.35|1946.59|1940.39|1945.82|1939.62|23
1654043720000|2022-06-01 00:35:20|1946.54|1940.34|1946.79|1940.59|1946.8|1940.6|1946.47|1940.27|30
1654043730000|2022-06-01 00:35:30|1946.8|1940.6|1947.81|1941.61|1947.81|1941.61|1946.76|1940.56|32
1654043740000|2022-06-01 00:35:40|1947.9|1941.7|1948.2|1942|1948.2|1942|1947.07|1940.87|32
1654043750000|2022-06-01 00:35:50|1948.26|1942.06|1949.16|1942.96|1949.31|1943.11|1948.18|1941.98|35
1654043760000|2022-06-01 00:36:00|1949.29|1943.09|1948.99|1942.79|1949.29|1943.09|1948.45|1942.25|36
1654043770000|2022-06-01 00:36:10|1948.93|1942.73|1948.34|1942.14|1949.06|1942.86|1948.26|1942.06|34
1654043780000|2022-06-01 00:36:20|1948.21|1942.01|1947.92|1941.72|1948.21|1942.01|1947.45|1941.25|35
1654043790000|2022-06-01 00:36:30|1947.93|1941.73|1948.43|1942.23|1948.52|1942.32|1947.36|1941.16|37
1654043800000|2022-06-01 00:36:40|1948.41|1942.21|1948.19|1941.99|1948.43|1942.23|1948.06|1941.86|32
1654043810000|2022-06-01 00:36:50|1948.18|1941.98|1948.17|1941.97|1948.27|1942.07|1948.03|1941.83|30
1654043820000|2022-06-01 00:37:00|1948.22|1942.02|1948.13|1941.93|1948.57|1942.37|1948.05|1941.85|34
1654043830000|2022-06-01 00:37:10|1948.12|1941.92|1948.01|1941.81|1948.27|1942.07|1948.01|1941.81|21
1654043840000|2022-06-01 00:37:20|1947.95|1941.75|1947.17|1940.97|1948|1941.8|1946.33|1940.13|35
1654043850000|2022-06-01 00:37:30|1947.21|1941.01|1946.9|1940.7|1947.21|1941.01|1945.88|1939.68|34
1654043860000|2022-06-01 00:37:40|1946.94|1940.74|1946.56|1940.36|1947.2|1941|1946.55|1940.35|34
1654043870000|2022-06-01 00:37:50|1946.57|1940.37|1946.12|1939.92|1946.74|1940.54|1945.83|1939.63|32
1654043880000|2022-06-01 00:38:00|1946.31|1940.11|1946.41|1940.21|1946.42|1940.22|1945.81|1939.61|26
1654043890000|2022-06-01 00:38:10|1946.42|1940.22|1947.2|1941|1947.2|1941|1946.35|1940.15|28
1654043900000|2022-06-01 00:38:20|1947.26|1941.06|1947.32|1941.12|1947.75|1941.55|1947.18|1940.98|31
1654043910000|2022-06-01 00:38:30|1947.49|1941.29|1947.47|1941.27|1947.54|1941.34|1947.47|1941.27|16
1654043920000|2022-06-01 00:38:40|1947.44|1941.24|1947.18|1940.98|1947.44|1941.24|1946.85|1940.65|31
1654043930000|2022-06-01 00:38:50|1947.17|1940.97|1946.85|1940.65|1947.22|1941.02|1946.83|1940.63|29
1654043940000|2022-06-01 00:39:00|1946.83|1940.63|1947.35|1941.15|1947.5|1941.3|1946.81|1940.61|32
1654043950000|2022-06-01 00:39:10|1947.48|1941.28|1947.86|1941.66|1947.86|1941.66|1947.4|1941.2|35
1654043960000|2022-06-01 00:39:20|1947.81|1941.61|1949.62|1943.42|1949.62|1943.42|1947.65|1941.45|28
1654043970000|2022-06-01 00:39:30|1949.61|1943.41|1949.53|1943.33|1949.69|1943.49|1948.93|1942.73|33
1654043980000|2022-06-01 00:39:40|1949.47|1943.27|1949.06|1942.86|1949.5|1943.3|1948.99|1942.79|27
1654043990000|2022-06-01 00:39:50|1949.11|1942.91|1949|1942.8|1949.19|1942.99|1948.51|1942.31|32
1654044000000|2022-06-01 00:40:00|1949.01|1942.81|1949.4|1943.2|1949.86|1943.66|1948.91|1942.71|29
1654044010000|2022-06-01 00:40:10|1949.59|1943.39|1950.28|1944.08|1950.28|1944.08|1949.59|1943.39|34
1654044020000|2022-06-01 00:40:20|1950.37|1944.17|1952.25|1946.05|1952.25|1946.05|1950.37|1944.17|33
1654044030000|2022-06-01 00:40:30|1952.23|1946.03|1952.19|1945.99|1952.36|1946.16|1951.51|1945.31|39
1654044040000|2022-06-01 00:40:40|1952.2|1946|1951.29|1945.09|1952.25|1946.05|1951.29|1945.09|33
1654044050000|2022-06-01 00:40:50|1951.42|1945.22|1952.46|1946.26|1952.59|1946.39|1951.29|1945.09|31
1654044060000|2022-06-01 00:41:00|1952.6|1946.4|1950.82|1944.62|1952.6|1946.4|1950.82|1944.62|31
1654044070000|2022-06-01 00:41:10|1950.85|1944.65|1950.67|1944.47|1951.89|1945.69|1950.46|1944.26|32
1654044080000|2022-06-01 00:41:20|1950.68|1944.48|1951.01|1944.81|1951.68|1945.48|1950.68|1944.48|36
1654044090000|2022-06-01 00:41:30|1951.03|1944.83|1951.86|1945.66|1951.86|1945.66|1950.52|1944.32|36
1654044100000|2022-06-01 00:41:40|1951.84|1945.64|1951.14|1944.94|1951.93|1945.73|1951.11|1944.91|36
1654044110000|2022-06-01 00:41:50|1951.19|1944.99|1951.91|1945.71|1952.1|1945.9|1951.07|1944.87|37
1654044120000|2022-06-01 00:42:00|1951.81|1945.61|1952.54|1946.34|1952.73|1946.53|1951.81|1945.61|27
1654044130000|2022-06-01 00:42:10|1952.47|1946.27|1952.56|1946.36|1952.73|1946.53|1952.42|1946.22|28
1654044140000|2022-06-01 00:42:20|1952.59|1946.39|1952.08|1945.88|1952.59|1946.39|1952.08|1945.88|30
1654044150000|2022-06-01 00:42:30|1952.09|1945.89|1951.47|1945.27|1952.22|1946.02|1951.4|1945.2|35
1654044160000|2022-06-01 00:42:40|1951.6|1945.4|1952.24|1946.04|1952.51|1946.31|1951.6|1945.4|33
1654044170000|2022-06-01 00:42:50|1952.27|1946.07|1951.25|1945.05|1952.33|1946.13|1951.11|1944.91|32
1654044180000|2022-06-01 00:43:00|1951.2|1945|1952.57|1946.37|1952.7|1946.5|1951.07|1944.87|35
1654044190000|2022-06-01 00:43:10|1952.56|1946.36|1952.61|1946.41|1952.63|1946.43|1952.49|1946.29|27
1654044200000|2022-06-01 00:43:20|1952.63|1946.43|1952.35|1946.15|1952.74|1946.54|1952.18|1945.98|34
1654044210000|2022-06-01 00:43:30|1952.26|1946.06|1952.19|1945.99|1952.35|1946.15|1952.14|1945.94|27
1654044220000|2022-06-01 00:43:40|1952.16|1945.96|1951.94|1945.74|1952.16|1945.96|1951.93|1945.73|34
1654044230000|2022-06-01 00:43:50|1951.95|1945.75|1951.98|1945.78|1952.16|1945.96|1951.95|1945.75|28
1654044240000|2022-06-01 00:44:00|1952.04|1945.84|1952.12|1945.92|1952.39|1946.19|1951.98|1945.78|33
1654044250000|2022-06-01 00:44:10|1952.19|1945.99|1951.5|1945.3|1952.19|1945.99|1951.17|1944.97|30
1654044260000|2022-06-01 00:44:20|1951.62|1945.42|1952.79|1946.59|1952.8|1946.6|1951.62|1945.42|26
1654044270000|2022-06-01 00:44:30|1952.63|1946.43|1952.56|1946.36|1952.72|1946.52|1952.27|1946.07|28
1654044280000|2022-06-01 00:44:40|1952.57|1946.37|1952.46|1946.26|1952.76|1946.56|1952.25|1946.05|32
1654044290000|2022-06-01 00:44:50|1952.4|1946.2|1951.62|1945.42|1952.4|1946.2|1951.61|1945.41|27
1654044300000|2022-06-01 00:45:00|1951.61|1945.41|1950.82|1944.62|1951.66|1945.46|1950.44|1944.24|35
1654044310000|2022-06-01 00:45:10|1950.76|1944.56|1950.83|1944.63|1950.89|1944.69|1950.66|1944.46|21
1654044320000|2022-06-01 00:45:20|1950.76|1944.56|1951.85|1945.65|1951.98|1945.78|1950.7|1944.5|33
1654044330000|2022-06-01 00:45:30|1951.83|1945.63|1952.88|1946.68|1952.88|1946.68|1951.81|1945.61|36
1654044340000|2022-06-01 00:45:40|1952.84|1946.64|1953.13|1946.93|1953.39|1947.19|1952.84|1946.64|32
1654044350000|2022-06-01 00:45:50|1953.2|1947|1952.93|1946.73|1953.2|1947|1952.62|1946.42|32
1654044360000|2022-06-01 00:46:00|1952.91|1946.71|1951.78|1945.58|1952.93|1946.73|1951.71|1945.51|33
1654044370000|2022-06-01 00:46:10|1951.83|1945.63|1951.51|1945.31|1951.83|1945.63|1951.49|1945.29|26
1654044380000|2022-06-01 00:46:20|1951.5|1945.3|1951.86|1945.66|1952|1945.8|1951.46|1945.26|23
1654044390000|2022-06-01 00:46:30|1951.81|1945.61|1951.04|1944.84|1951.81|1945.61|1950.88|1944.68|30
1654044400000|2022-06-01 00:46:40|1950.88|1944.68|1951.02|1944.82|1951.08|1944.88|1950.79|1944.59|16
1654044410000|2022-06-01 00:46:50|1951.03|1944.83|1951.63|1945.43|1951.63|1945.43|1951|1944.8|33
1654044420000|2022-06-01 00:47:00|1951.58|1945.38|1951.3|1945.1|1951.66|1945.46|1951.17|1944.97|21
1654044430000|2022-06-01 00:47:10|1951.25|1945.05|1952.22|1946.02|1952.34|1946.14|1951.14|1944.94|32
1654044440000|2022-06-01 00:47:20|1952.25|1946.05|1952.05|1945.85|1952.25|1946.05|1951.96|1945.76|26
1654044450000|2022-06-01 00:47:30|1952|1945.8|1951.28|1945.08|1952|1945.8|1951.06|1944.86|31
1654044460000|2022-06-01 00:47:40|1951.3|1945.1|1951.32|1945.12|1951.34|1945.14|1951.14|1944.94|32
1654044470000|2022-06-01 00:47:50|1951.36|1945.16|1951.21|1945.01|1951.38|1945.18|1951.14|1944.94|28
1654044480000|2022-06-01 00:48:00|1951.33|1945.13|1950.18|1943.98|1951.33|1945.13|1950.08|1943.88|33
1654044490000|2022-06-01 00:48:10|1950.11|1943.91|1949.71|1943.51|1950.44|1944.24|1949.64|1943.44|33
1654044500000|2022-06-01 00:48:20|1949.73|1943.53|1949.74|1943.54|1950.04|1943.84|1949.69|1943.49|35
1654044510000|2022-06-01 00:48:30|1949.73|1943.53|1949.75|1943.55|1949.83|1943.63|1949.61|1943.41|30
1654044520000|2022-06-01 00:48:40|1949.73|1943.53|1949.07|1942.87|1949.76|1943.56|1948.56|1942.36|37
1654044530000|2022-06-01 00:48:50|1949.03|1942.83|1949.32|1943.12|1949.4|1943.2|1948.92|1942.72|26
1654044540000|2022-06-01 00:49:00|1949.35|1943.15|1949.14|1942.94|1949.35|1943.15|1948.91|1942.71|28
1654044550000|2022-06-01 00:49:10|1949.12|1942.92|1948.32|1942.12|1949.22|1943.02|1947.82|1941.62|35
1654044560000|2022-06-01 00:49:20|1948.35|1942.15|1948.09|1941.89|1948.35|1942.15|1948.01|1941.81|37
1654044570000|2022-06-01 00:49:30|1948.15|1941.95|1949.8|1943.6|1949.81|1943.61|1948.02|1941.82|31
1654044580000|2022-06-01 00:49:40|1949.79|1943.59|1949.73|1943.53|1949.82|1943.62|1949.68|1943.48|27
1654044590000|2022-06-01 00:49:50|1949.77|1943.57|1948.5|1942.3|1949.77|1943.57|1948.48|1942.28|26
1654044600000|2022-06-01 00:50:00|1948.48|1942.28|1948.4|1942.2|1948.62|1942.42|1947.92|1941.72|33
1654044610000|2022-06-01 00:50:10|1948.35|1942.15|1948.01|1941.81|1948.44|1942.24|1948.01|1941.81|27
1654044620000|2022-06-01 00:50:20|1947.87|1941.67|1948.49|1942.29|1948.72|1942.52|1947.83|1941.63|27
1654044630000|2022-06-01 00:50:30|1948.47|1942.27|1948.49|1942.29|1948.55|1942.35|1948.47|1942.27|19
1654044640000|2022-06-01 00:50:40|1948.5|1942.3|1948.54|1942.34|1948.54|1942.34|1948.48|1942.28|17
1654044650000|2022-06-01 00:50:50|1948.83|1942.63|1948.6|1942.4|1949.41|1943.21|1948.46|1942.26|35
1654044660000|2022-06-01 00:51:00|1948.57|1942.37|1948.16|1941.96|1948.57|1942.37|1948.05|1941.85|35
1654044670000|2022-06-01 00:51:10|1948.07|1941.87|1948.09|1941.89|1948.21|1942.01|1948.07|1941.87|19
1654044680000|2022-06-01 00:51:20|1948.21|1942.01|1948.08|1941.88|1948.27|1942.07|1947.88|1941.68|21
1654044690000|2022-06-01 00:51:30|1948.15|1941.95|1947.94|1941.74|1948.19|1941.99|1947.85|1941.65|21
1654044700000|2022-06-01 00:51:40|1948.02|1941.82|1947.81|1941.61|1948.14|1941.94|1947.81|1941.61|14
1654044710000|2022-06-01 00:51:50|1947.77|1941.57|1948.09|1941.89|1948.15|1941.95|1947.36|1941.16|33
1654044720000|2022-06-01 00:52:00|1948.06|1941.86|1947.74|1941.54|1948.07|1941.87|1947.07|1940.87|31
1654044730000|2022-06-01 00:52:10|1947.91|1941.71|1948.6|1942.4|1948.6|1942.4|1947.91|1941.71|33
1654044740000|2022-06-01 00:52:20|1948.41|1942.21|1948.37|1942.17|1948.43|1942.23|1948.27|1942.07|23
1654044750000|2022-06-01 00:52:30|1948.3|1942.1|1947.37|1941.17|1948.45|1942.25|1947.28|1941.08|29
1654044760000|2022-06-01 00:52:40|1947.21|1941.01|1947.43|1941.23|1947.51|1941.31|1947.07|1940.87|28
1654044770000|2022-06-01 00:52:50|1947.31|1941.11|1947.31|1941.11|1947.47|1941.27|1947.22|1941.02|19
1654044780000|2022-06-01 00:53:00|1947.22|1941.02|1948.61|1942.41|1948.61|1942.41|1947.21|1941.01|28
1654044790000|2022-06-01 00:53:10|1948.48|1942.28|1948.08|1941.88|1948.51|1942.31|1948.08|1941.88|27
1654044800000|2022-06-01 00:53:20|1948.05|1941.85|1948.16|1941.96|1948.17|1941.97|1948.05|1941.85|27
1654044810000|2022-06-01 00:53:30|1948.17|1941.97|1947.93|1941.73|1948.34|1942.14|1947.86|1941.66|26
1654044820000|2022-06-01 00:53:40|1947.92|1941.72|1948.03|1941.83|1948.09|1941.89|1947.92|1941.72|23
1654044830000|2022-06-01 00:53:50|1948.05|1941.85|1950.28|1944.08|1950.51|1944.31|1948|1941.8|37
1654044840000|2022-06-01 00:54:00|1950.29|1944.09|1950.48|1944.28|1950.5|1944.3|1950.26|1944.06|32
1654044850000|2022-06-01 00:54:10|1950.49|1944.29|1951.46|1945.26|1951.46|1945.26|1950.49|1944.29|35
1654044860000|2022-06-01 00:54:20|1951.51|1945.31|1951.02|1944.82|1951.93|1945.73|1951.02|1944.82|31
1654044870000|2022-06-01 00:54:30|1951.1|1944.9|1951.12|1944.92|1951.13|1944.93|1950.99|1944.79|22
1654044880000|2022-06-01 00:54:40|1950.97|1944.77|1949.54|1943.34|1950.97|1944.77|1949.16|1942.96|35
1654044890000|2022-06-01 00:54:50|1949.52|1943.32|1950.18|1943.98|1950.26|1944.06|1949.27|1943.07|35
1654044900000|2022-06-01 00:55:00|1950.19|1943.99|1951.86|1945.66|1951.86|1945.66|1950.19|1943.99|32
1654044910000|2022-06-01 00:55:10|1951.82|1945.62|1952.42|1946.22|1952.82|1946.62|1951.69|1945.49|31
1654044920000|2022-06-01 00:55:20|1952.35|1946.15|1954.52|1948.32|1954.78|1948.58|1952.35|1946.15|29
1654044930000|2022-06-01 00:55:30|1954.41|1948.21|1955.46|1949.26|1955.5|1949.3|1953.93|1947.73|30
1654044940000|2022-06-01 00:55:40|1955.57|1949.37|1954.69|1948.49|1955.97|1949.77|1954.39|1948.19|38
1654044950000|2022-06-01 00:55:50|1954.64|1948.44|1959.07|1952.87|1960.21|1954.01|1954.64|1948.44|39
1654044960000|2022-06-01 00:56:00|1959.1|1952.9|1958.69|1952.49|1959.64|1953.44|1958.69|1952.49|35
1654044970000|2022-06-01 00:56:10|1958.72|1952.52|1958.72|1952.52|1959.02|1952.82|1958.2|1952|32
1654044980000|2022-06-01 00:56:20|1958.74|1952.54|1959.52|1953.32|1959.6|1953.4|1958.69|1952.49|33
1654044990000|2022-06-01 00:56:30|1959.54|1953.34|1959.36|1953.16|1959.59|1953.39|1959.29|1953.09|30
1654045000000|2022-06-01 00:56:40|1959.21|1953.01|1958.44|1952.24|1959.36|1953.16|1958.44|1952.24|36
1654045010000|2022-06-01 00:56:50|1958.42|1952.22|1958.28|1952.08|1958.48|1952.28|1958.07|1951.87|26
1654045020000|2022-06-01 00:57:00|1958.29|1952.09|1958.1|1951.9|1958.81|1952.61|1958.09|1951.89|34
1654045030000|2022-06-01 00:57:10|1958.5|1952.3|1958.64|1952.44|1959.26|1953.06|1958.44|1952.24|34
1654045040000|2022-06-01 00:57:20|1958.69|1952.49|1958.39|1952.19|1959.14|1952.94|1958.34|1952.14|31
1654045050000|2022-06-01 00:57:30|1958.37|1952.17|1957.89|1951.69|1958.54|1952.34|1957.89|1951.69|29
1654045060000|2022-06-01 00:57:40|1957.69|1951.49|1957.52|1951.32|1957.82|1951.62|1957.26|1951.06|35
1654045070000|2022-06-01 00:57:50|1957.54|1951.34|1956.55|1950.35|1957.54|1951.34|1956.43|1950.23|29
1654045080000|2022-06-01 00:58:00|1956.58|1950.38|1956.17|1949.97|1956.61|1950.41|1956.12|1949.92|28
1654045090000|2022-06-01 00:58:10|1956.18|1949.98|1957.49|1951.29|1957.49|1951.29|1956.1|1949.9|33
1654045100000|2022-06-01 00:58:20|1957.55|1951.35|1957.38|1951.18|1957.65|1951.45|1957.36|1951.16|26
1654045110000|2022-06-01 00:58:30|1957.15|1950.95|1956.82|1950.62|1957.19|1950.99|1956.63|1950.43|26
1654045120000|2022-06-01 00:58:40|1956.8|1950.6|1957.11|1950.91|1957.37|1951.17|1956.78|1950.58|34
1654045130000|2022-06-01 00:58:50|1957.08|1950.88|1956.46|1950.26|1957.12|1950.92|1956.45|1950.25|26
1654045140000|2022-06-01 00:59:00|1956.48|1950.28|1956.35|1950.15|1956.68|1950.48|1956.14|1949.94|19
1654045150000|2022-06-01 00:59:10|1956.36|1950.16|1956.72|1950.52|1956.72|1950.52|1956.25|1950.05|31
1654045160000|2022-06-01 00:59:20|1956.86|1950.66|1956.03|1949.83|1956.86|1950.66|1955.99|1949.79|32
1654045170000|2022-06-01 00:59:30|1955.99|1949.79|1956.06|1949.86|1956.22|1950.02|1955.99|1949.79|28
1654045180000|2022-06-01 00:59:40|1956.11|1949.91|1956.1|1949.9|1956.44|1950.24|1956.06|1949.86|25
1654045190000|2022-06-01 00:59:50|1956.25|1950.05|1955.79|1949.59|1956.35|1950.15|1955.75|1949.55|28
1654045200000|2022-06-01 01:00:00|1955.85|1949.65|1955.49|1949.29|1956.57|1950.37|1955.49|1949.29|35
1654045210000|2022-06-01 01:00:10|1955.22|1949.02|1955.34|1949.14|1955.39|1949.19|1954.52|1948.32|30
1654045220000|2022-06-01 01:00:20|1955.37|1949.17|1954.6|1948.4|1955.39|1949.19|1954|1947.8|33
1654045230000|2022-06-01 01:00:30|1954.7|1948.5|1954.27|1948.07|1954.7|1948.5|1954.15|1947.95|33
1654045240000|2022-06-01 01:00:40|1954.32|1948.12|1953.6|1947.4|1954.32|1948.12|1953.3|1947.1|34
1654045250000|2022-06-01 01:00:50|1953.69|1947.49|1953.63|1947.43|1953.74|1947.54|1953.58|1947.38|29
1654045260000|2022-06-01 01:01:00|1953.66|1947.46|1953.23|1947.03|1953.73|1947.53|1953.08|1946.88|30
1654045270000|2022-06-01 01:01:10|1953.1|1946.9|1952.64|1946.44|1953.19|1946.99|1952.46|1946.26|31
1654045280000|2022-06-01 01:01:20|1952.66|1946.46|1952.18|1945.98|1952.72|1946.52|1952.11|1945.91|32
1654045290000|2022-06-01 01:01:30|1952.19|1945.99|1952.12|1945.92|1952.32|1946.12|1952.02|1945.82|30
1654045300000|2022-06-01 01:01:40|1952.15|1945.95|1952.4|1946.2|1952.41|1946.21|1951.55|1945.35|29
1654045310000|2022-06-01 01:01:50|1952.28|1946.08|1952.18|1945.98|1952.39|1946.19|1952.18|1945.98|30
1654045320000|2022-06-01 01:02:00|1952.19|1945.99|1952.23|1946.03|1952.27|1946.07|1952.12|1945.92|33
1654045330000|2022-06-01 01:02:10|1952.22|1946.02|1951.4|1945.2|1952.26|1946.06|1951.19|1944.99|33
1654045340000|2022-06-01 01:02:20|1951.42|1945.22|1951.45|1945.25|1951.65|1945.45|1951.4|1945.2|31
1654045350000|2022-06-01 01:02:30|1951.4|1945.2|1951.52|1945.32|1951.59|1945.39|1951.4|1945.2|22
1654045360000|2022-06-01 01:02:40|1951.44|1945.24|1950.59|1944.39|1951.63|1945.43|1950.59|1944.39|27
1654045370000|2022-06-01 01:02:50|1950.42|1944.22|1950.64|1944.44|1951.05|1944.85|1950.42|1944.22|37
1654045380000|2022-06-01 01:03:00|1950.63|1944.43|1950.42|1944.22|1950.69|1944.49|1950.29|1944.09|30
1654045390000|2022-06-01 01:03:10|1950.23|1944.03|1950.23|1944.03|1950.49|1944.29|1950.2|1944|28
1654045400000|2022-06-01 01:03:20|1950.22|1944.02|1951.35|1945.15|1951.57|1945.37|1950.22|1944.02|33
1654045410000|2022-06-01 01:03:30|1951.42|1945.22|1951.39|1945.19|1951.83|1945.63|1951.32|1945.12|31
1654045420000|2022-06-01 01:03:40|1951.4|1945.2|1951.47|1945.27|1951.67|1945.47|1951.4|1945.2|25
1654045430000|2022-06-01 01:03:50|1951.46|1945.26|1951.58|1945.38|1951.63|1945.43|1951.29|1945.09|26
1654045440000|2022-06-01 01:04:00|1951.53|1945.33|1951.8|1945.6|1951.94|1945.74|1951.33|1945.13|33
1654045450000|2022-06-01 01:04:10|1951.79|1945.59|1952.79|1946.59|1952.79|1946.59|1951.28|1945.08|31
1654045460000|2022-06-01 01:04:20|1952.97|1946.77|1952.77|1946.57|1953.19|1946.99|1952.56|1946.36|26
1654045470000|2022-06-01 01:04:30|1952.78|1946.58|1951.63|1945.43|1952.78|1946.58|1951.42|1945.22|32
1654045480000|2022-06-01 01:04:40|1951.65|1945.45|1950.67|1944.47|1951.65|1945.45|1950.55|1944.35|34
1654045490000|2022-06-01 01:04:50|1950.68|1944.48|1950.74|1944.54|1950.76|1944.56|1950.49|1944.29|26
1654045500000|2022-06-01 01:05:00|1950.69|1944.49|1950.62|1944.42|1950.72|1944.52|1950.36|1944.16|29
1654045510000|2022-06-01 01:05:10|1950.57|1944.37|1950.33|1944.13|1950.57|1944.37|1950.21|1944.01|30
1654045520000|2022-06-01 01:05:20|1950.42|1944.22|1950.52|1944.32|1950.67|1944.47|1950.42|1944.22|31
1654045530000|2022-06-01 01:05:30|1950.48|1944.28|1950.36|1944.16|1950.49|1944.29|1950.24|1944.04|22
1654045540000|2022-06-01 01:05:40|1950.37|1944.17|1951.45|1945.25|1951.78|1945.58|1950.27|1944.07|30
1654045550000|2022-06-01 01:05:50|1951.16|1944.96|1950.83|1944.63|1951.58|1945.38|1950.82|1944.62|25
1654045560000|2022-06-01 01:06:00|1950.81|1944.61|1950.52|1944.32|1950.81|1944.61|1950.37|1944.17|32
1654045570000|2022-06-01 01:06:10|1950.43|1944.23|1950.48|1944.28|1950.57|1944.37|1950.37|1944.17|29
1654045580000|2022-06-01 01:06:20|1950.49|1944.29|1951.47|1945.27|1951.67|1945.47|1950.49|1944.29|34
1654045590000|2022-06-01 01:06:30|1951.4|1945.2|1950.97|1944.77|1951.44|1945.24|1950.82|1944.62|32
1654045600000|2022-06-01 01:06:40|1950.98|1944.78|1950.66|1944.46|1950.98|1944.78|1950.66|1944.46|18
1654045610000|2022-06-01 01:06:50|1950.61|1944.41|1950.84|1944.64|1950.98|1944.78|1950.54|1944.34|31
1654045620000|2022-06-01 01:07:00|1950.93|1944.73|1950.13|1943.93|1950.93|1944.73|1950.05|1943.85|25
1654045630000|2022-06-01 01:07:10|1950.11|1943.91|1950.04|1943.84|1950.11|1943.91|1949.77|1943.57|25
1654045640000|2022-06-01 01:07:20|1949.88|1943.68|1950.01|1943.81|1950.02|1943.82|1949.77|1943.57|29
1654045650000|2022-06-01 01:07:30|1949.99|1943.79|1949.68|1943.48|1950.16|1943.96|1949.55|1943.35|28
1654045660000|2022-06-01 01:07:40|1949.55|1943.35|1949.66|1943.46|1949.86|1943.66|1949.55|1943.35|29
1654045670000|2022-06-01 01:07:50|1949.65|1943.45|1949.68|1943.48|1949.86|1943.66|1949.46|1943.26|30
1654045680000|2022-06-01 01:08:00|1949.67|1943.47|1950.06|1943.86|1950.07|1943.87|1949.46|1943.26|24
1654045690000|2022-06-01 01:08:10|1950.12|1943.92|1950.85|1944.65|1951|1944.8|1950.12|1943.92|33
1654045700000|2022-06-01 01:08:20|1950.64|1944.44|1950.88|1944.68|1950.88|1944.68|1950.61|1944.41|30
1654045710000|2022-06-01 01:08:30|1950.86|1944.66|1950.72|1944.52|1950.88|1944.68|1950.5|1944.3|23
1654045720000|2022-06-01 01:08:40|1950.68|1944.48|1950.54|1944.34|1950.72|1944.52|1950.51|1944.31|24
1654045730000|2022-06-01 01:08:50|1950.38|1944.18|1950.41|1944.21|1950.58|1944.38|1950.02|1943.82|31
1654045740000|2022-06-01 01:09:00|1950.48|1944.28|1950.23|1944.03|1950.48|1944.28|1950.19|1943.99|30
1654045750000|2022-06-01 01:09:10|1950.18|1943.98|1949.58|1943.38|1950.23|1944.03|1949.58|1943.38|24
1654045760000|2022-06-01 01:09:20|1949.63|1943.43|1949.74|1943.54|1949.87|1943.67|1949.57|1943.37|26
1654045770000|2022-06-01 01:09:30|1949.82|1943.62|1949.68|1943.48|1949.86|1943.66|1949.63|1943.43|22
1654045780000|2022-06-01 01:09:40|1949.67|1943.47|1949.76|1943.56|1949.76|1943.56|1949.61|1943.41|19
1654045790000|2022-06-01 01:09:50|1949.85|1943.65|1951.14|1944.94|1951.15|1944.95|1949.83|1943.63|31
1654045800000|2022-06-01 01:10:00|1951.09|1944.89|1951.04|1944.84|1951.11|1944.91|1950.69|1944.49|31
1654045810000|2022-06-01 01:10:10|1951.02|1944.82|1951.58|1945.38|1951.58|1945.38|1950.94|1944.74|30
1654045820000|2022-06-01 01:10:20|1951.57|1945.37|1950.07|1943.87|1951.57|1945.37|1950.07|1943.87|25
1654045830000|2022-06-01 01:10:30|1950.14|1943.94|1950.42|1944.22|1950.42|1944.22|1950.14|1943.94|16
1654045840000|2022-06-01 01:10:40|1950.41|1944.21|1950.42|1944.22|1950.46|1944.26|1950.32|1944.12|22
1654045850000|2022-06-01 01:10:50|1950.34|1944.14|1950.35|1944.15|1950.53|1944.33|1950.34|1944.14|18
1654045860000|2022-06-01 01:11:00|1950.55|1944.35|1950.88|1944.68|1950.88|1944.68|1950.36|1944.16|26
1654045870000|2022-06-01 01:11:10|1951.05|1944.85|1951.07|1944.87|1951.14|1944.94|1951|1944.8|23
1654045880000|2022-06-01 01:11:20|1951.11|1944.91|1952.56|1946.36|1952.56|1946.36|1951.1|1944.9|23
1654045890000|2022-06-01 01:11:30|1952.47|1946.27|1952.89|1946.69|1953.5|1947.3|1952.47|1946.27|37
1654045900000|2022-06-01 01:11:40|1952.82|1946.62|1952.87|1946.67|1952.92|1946.72|1952.7|1946.5|26
1654045910000|2022-06-01 01:11:50|1952.86|1946.66|1952.78|1946.58|1952.96|1946.76|1952.73|1946.53|29
1654045920000|2022-06-01 01:12:00|1952.79|1946.59|1952.86|1946.66|1952.9|1946.7|1952.7|1946.5|20
1654045930000|2022-06-01 01:12:10|1952.75|1946.55|1952.98|1946.78|1953|1946.8|1952.72|1946.52|30
1654045940000|2022-06-01 01:12:20|1952.93|1946.73|1953.05|1946.85|1953.05|1946.85|1952.62|1946.42|32
1654045950000|2022-06-01 01:12:30|1953.01|1946.81|1953.03|1946.83|1953.05|1946.85|1953|1946.8|16
1654045960000|2022-06-01 01:12:40|1953|1946.8|1953.64|1947.44|1953.84|1947.64|1953|1946.8|27
1654045970000|2022-06-01 01:12:50|1953.67|1947.47|1953.75|1947.55|1953.75|1947.55|1953.67|1947.47|14
1654045980000|2022-06-01 01:13:00|1953.78|1947.58|1953.59|1947.39|1954.16|1947.96|1953.34|1947.14|25
1654045990000|2022-06-01 01:13:10|1953.03|1946.83|1952.48|1946.28|1953.09|1946.89|1952.48|1946.28|35
1654046000000|2022-06-01 01:13:20|1952.49|1946.29|1952.74|1946.54|1952.91|1946.71|1952.49|1946.29|23
1654046010000|2022-06-01 01:13:30|1952.69|1946.49|1952.28|1946.08|1952.69|1946.49|1952.25|1946.05|34
1654046020000|2022-06-01 01:13:40|1952.31|1946.11|1952.31|1946.11|1952.34|1946.14|1952.24|1946.04|24
1654046030000|2022-06-01 01:13:50|1952.32|1946.12|1953.15|1946.95|1953.15|1946.95|1952.31|1946.11|17
1654046040000|2022-06-01 01:14:00|1953.12|1946.92|1953.18|1946.98|1953.23|1947.03|1953.09|1946.89|28
1654046050000|2022-06-01 01:14:10|1953.2|1947|1953.15|1946.95|1953.2|1947|1953.14|1946.94|15
1654046060000|2022-06-01 01:14:20|1953.13|1946.93|1953.13|1946.93|1953.27|1947.07|1953.11|1946.91|16
1654046070000|2022-06-01 01:14:30|1953.11|1946.91|1953.11|1946.91|1953.14|1946.94|1953.08|1946.88|12
1654046080000|2022-06-01 01:14:40|1953.1|1946.9|1953.14|1946.94|1953.23|1947.03|1952.74|1946.54|30
1654046090000|2022-06-01 01:14:50|1953.13|1946.93|1953.16|1946.96|1953.18|1946.98|1952.65|1946.45|19
1654046100000|2022-06-01 01:15:00|1953.17|1946.97|1953.11|1946.91|1953.25|1947.05|1952.96|1946.76|25
1654046110000|2022-06-01 01:15:10|1952.75|1946.55|1952.39|1946.19|1953.09|1946.89|1952.39|1946.19|20
1654046120000|2022-06-01 01:15:20|1952.36|1946.16|1951.74|1945.54|1952.42|1946.22|1951.45|1945.25|29
1654046130000|2022-06-01 01:15:30|1951.69|1945.49|1951.83|1945.63|1951.98|1945.78|1951.57|1945.37|16
1654046140000|2022-06-01 01:15:40|1951.8|1945.6|1951.59|1945.39|1951.8|1945.6|1951.46|1945.26|20
1654046150000|2022-06-01 01:15:50|1951.58|1945.38|1952.37|1946.17|1952.37|1946.17|1951.41|1945.21|23
1654046160000|2022-06-01 01:16:00|1952.39|1946.19|1953.5|1947.3|1953.5|1947.3|1952.31|1946.11|37
1654046170000|2022-06-01 01:16:10|1953.46|1947.26|1953.45|1947.25|1953.5|1947.3|1953.22|1947.02|25
1654046180000|2022-06-01 01:16:20|1953.44|1947.24|1953.23|1947.03|1953.44|1947.24|1953.18|1946.98|20
1654046190000|2022-06-01 01:16:30|1953.24|1947.04|1953.4|1947.2|1953.4|1947.2|1953.23|1947.03|19
1654046200000|2022-06-01 01:16:40|1953.41|1947.21|1953.5|1947.3|1953.76|1947.56|1953.34|1947.14|25
1654046210000|2022-06-01 01:16:50|1953.51|1947.31|1954.34|1948.14|1954.37|1948.17|1953.51|1947.31|33
1654046220000|2022-06-01 01:17:00|1954.38|1948.18|1954.27|1948.07|1954.78|1948.58|1954.22|1948.02|30
1654046230000|2022-06-01 01:17:10|1954.28|1948.08|1953.93|1947.73|1954.45|1948.25|1953.82|1947.62|30
1654046240000|2022-06-01 01:17:20|1953.96|1947.76|1952.88|1946.68|1953.96|1947.76|1952.65|1946.45|27
1654046250000|2022-06-01 01:17:30|1952.86|1946.66|1952.69|1946.49|1953.12|1946.92|1952.69|1946.49|33
1654046260000|2022-06-01 01:17:40|1952.7|1946.5|1952.64|1946.44|1952.7|1946.5|1952.05|1945.85|32
1654046270000|2022-06-01 01:17:50|1952.52|1946.32|1951.88|1945.68|1952.64|1946.44|1951.88|1945.68|23
1654046280000|2022-06-01 01:18:00|1951.85|1945.65|1951.81|1945.61|1951.87|1945.67|1951.54|1945.34|32
1654046290000|2022-06-01 01:18:10|1951.84|1945.64|1951.81|1945.61|1951.93|1945.73|1951.78|1945.58|27
1654046300000|2022-06-01 01:18:20|1951.88|1945.68|1952.74|1946.54|1952.84|1946.64|1951.88|1945.68|24
1654046310000|2022-06-01 01:18:30|1952.76|1946.56|1952.7|1946.5|1952.77|1946.57|1952.57|1946.37|23
1654046320000|2022-06-01 01:18:40|1952.68|1946.48|1952.68|1946.48|1952.7|1946.5|1952.67|1946.47|6
1654046330000|2022-06-01 01:18:50|1952.67|1946.47|1952.61|1946.41|1952.73|1946.53|1952.58|1946.38|16
1654046340000|2022-06-01 01:19:00|1952.66|1946.46|1953.06|1946.86|1953.42|1947.22|1952.66|1946.46|31
1654046350000|2022-06-01 01:19:10|1953.15|1946.95|1953.08|1946.88|1953.3|1947.1|1953.06|1946.86|31
1654046360000|2022-06-01 01:19:20|1953.09|1946.89|1953.06|1946.86|1953.3|1947.1|1953.06|1946.86|25
1654046370000|2022-06-01 01:19:30|1953.11|1946.91|1952.65|1946.45|1953.11|1946.91|1952.65|1946.45|20
1654046380000|2022-06-01 01:19:40|1952.74|1946.54|1952.7|1946.5|1952.74|1946.54|1952.65|1946.45|14
1654046390000|2022-06-01 01:19:50|1952.69|1946.49|1952.64|1946.44|1952.72|1946.52|1952.61|1946.41|17
1654046400000|2022-06-01 01:20:00|1952.61|1946.41|1951.41|1945.21|1952.75|1946.55|1951.28|1945.08|26
1654046410000|2022-06-01 01:20:10|1951.4|1945.2|1951.28|1945.08|1951.41|1945.21|1951.22|1945.02|30
1654046420000|2022-06-01 01:20:20|1951.3|1945.1|1951.36|1945.16|1951.47|1945.27|1951.25|1945.05|15
1654046430000|2022-06-01 01:20:30|1951.28|1945.08|1951.27|1945.07|1951.31|1945.11|1951.21|1945.01|22
1654046440000|2022-06-01 01:20:40|1951.3|1945.1|1950.74|1944.54|1951.3|1945.1|1950.72|1944.52|24
1654046450000|2022-06-01 01:20:50|1950.99|1944.79|1950.84|1944.64|1950.99|1944.79|1950.74|1944.54|25
1654046460000|2022-06-01 01:21:00|1950.83|1944.63|1950.92|1944.72|1950.93|1944.73|1950.78|1944.58|15
1654046470000|2022-06-01 01:21:10|1950.91|1944.71|1952.05|1945.85|1952.27|1946.07|1950.91|1944.71|36
1654046480000|2022-06-01 01:21:20|1952.1|1945.9|1951.24|1945.04|1952.16|1945.96|1951.22|1945.02|28
1654046490000|2022-06-01 01:21:30|1951.2|1945|1950.36|1944.16|1951.25|1945.05|1950.36|1944.16|30
1654046500000|2022-06-01 01:21:40|1950.41|1944.21|1950.3|1944.1|1950.71|1944.51|1950.3|1944.1|30
1654046510000|2022-06-01 01:21:50|1950.29|1944.09|1948.12|1941.92|1950.42|1944.22|1948.12|1941.92|34
1654046520000|2022-06-01 01:22:00|1948.11|1941.91|1947.13|1940.93|1948.11|1941.91|1947.12|1940.92|28
1654046530000|2022-06-01 01:22:10|1947.07|1940.87|1946.98|1940.78|1947.87|1941.67|1946.76|1940.56|36
1654046540000|2022-06-01 01:22:20|1946.91|1940.71|1946.82|1940.62|1946.97|1940.77|1946.73|1940.53|22
1654046550000|2022-06-01 01:22:30|1946.78|1940.58|1946.84|1940.64|1946.87|1940.67|1946.69|1940.49|19
1654046560000|2022-06-01 01:22:40|1946.8|1940.6|1946.85|1940.65|1946.96|1940.76|1946.74|1940.54|18
1654046570000|2022-06-01 01:22:50|1946.82|1940.62|1946.83|1940.63|1946.89|1940.69|1946.81|1940.61|20
1654046580000|2022-06-01 01:23:00|1946.85|1940.65|1946.73|1940.53|1946.99|1940.79|1946.62|1940.42|24
1654046590000|2022-06-01 01:23:10|1946.74|1940.54|1946.64|1940.44|1946.97|1940.77|1946.59|1940.39|17
1654046600000|2022-06-01 01:23:20|1946.7|1940.5|1946.83|1940.63|1947|1940.8|1946.65|1940.45|22
1654046610000|2022-06-01 01:23:30|1946.8|1940.6|1944.47|1938.27|1946.8|1940.6|1944.24|1938.04|34
1654046620000|2022-06-01 01:23:40|1944.52|1938.32|1944.33|1938.13|1944.86|1938.66|1944.3|1938.1|21
1654046630000|2022-06-01 01:23:50|1944.32|1938.12|1944.53|1938.33|1944.66|1938.46|1944.28|1938.08|28
1654046640000|2022-06-01 01:24:00|1944.65|1938.45|1945.79|1939.59|1945.95|1939.75|1944.65|1938.45|28
1654046650000|2022-06-01 01:24:10|1945.72|1939.52|1945.85|1939.65|1945.88|1939.68|1945.71|1939.51|24
1654046660000|2022-06-01 01:24:20|1945.79|1939.59|1945.76|1939.56|1945.88|1939.68|1945.74|1939.54|22
1654046670000|2022-06-01 01:24:30|1945.74|1939.54|1945.81|1939.61|1945.82|1939.62|1945.67|1939.47|24
1654046680000|2022-06-01 01:24:40|1945.89|1939.69|1946.27|1940.07|1946.42|1940.22|1945.89|1939.69|33
1654046690000|2022-06-01 01:24:50|1946.28|1940.08|1946.09|1939.89|1946.36|1940.16|1946.03|1939.83|27
1654046700000|2022-06-01 01:25:00|1946.14|1939.94|1947.57|1941.37|1947.73|1941.53|1946.14|1939.94|35
1654046710000|2022-06-01 01:25:10|1947.52|1941.32|1947.45|1941.25|1947.52|1941.32|1946.95|1940.75|35
1654046720000|2022-06-01 01:25:20|1947.5|1941.3|1947.81|1941.61|1948.12|1941.92|1947.5|1941.3|35
1654046730000|2022-06-01 01:25:30|1947.8|1941.6|1947.59|1941.39|1948.17|1941.97|1947.56|1941.36|34
1654046740000|2022-06-01 01:25:40|1947.48|1941.28|1947.8|1941.6|1947.94|1941.74|1947.48|1941.28|28
1654046750000|2022-06-01 01:25:50|1947.82|1941.62|1946.91|1940.71|1947.86|1941.66|1946.31|1940.11|32
1654046760000|2022-06-01 01:26:00|1946.78|1940.58|1948.29|1942.09|1948.34|1942.14|1946.54|1940.34|29
1654046770000|2022-06-01 01:26:10|1948.32|1942.12|1948.01|1941.81|1948.48|1942.28|1947.95|1941.75|32
1654046780000|2022-06-01 01:26:20|1947.97|1941.77|1947.45|1941.25|1947.97|1941.77|1947.16|1940.96|35
1654046790000|2022-06-01 01:26:30|1947.58|1941.38|1947.5|1941.3|1947.62|1941.42|1947.48|1941.28|25
1654046800000|2022-06-01 01:26:40|1947.53|1941.33|1947.82|1941.62|1947.82|1941.62|1947.41|1941.21|23
1654046810000|2022-06-01 01:26:50|1947.88|1941.68|1947.84|1941.64|1948|1941.8|1947.77|1941.57|13
1654046820000|2022-06-01 01:27:00|1947.85|1941.65|1947.18|1940.98|1947.85|1941.65|1947|1940.8|25
1654046830000|2022-06-01 01:27:10|1947.01|1940.81|1947.28|1941.08|1947.5|1941.3|1946.99|1940.79|24
1654046840000|2022-06-01 01:27:20|1947.29|1941.09|1947.65|1941.45|1947.65|1941.45|1947.25|1941.05|24
1654046850000|2022-06-01 01:27:30|1947.64|1941.44|1947.62|1941.42|1947.66|1941.46|1947.58|1941.38|19
1654046860000|2022-06-01 01:27:40|1947.61|1941.41|1947.6|1941.4|1947.66|1941.46|1947.51|1941.31|24
1654046870000|2022-06-01 01:27:50|1947.68|1941.48|1948.84|1942.64|1948.84|1942.64|1947.68|1941.48|26
1654046880000|2022-06-01 01:28:00|1948.76|1942.56|1948.11|1941.91|1948.91|1942.71|1948.11|1941.91|30
1654046890000|2022-06-01 01:28:10|1948.07|1941.87|1948.25|1942.05|1948.25|1942.05|1948.04|1941.84|25
1654046900000|2022-06-01 01:28:20|1948.23|1942.03|1948.13|1941.93|1948.24|1942.04|1948.01|1941.81|26
1654046910000|2022-06-01 01:28:30|1948.14|1941.94|1948.2|1942|1948.32|1942.12|1948.13|1941.93|24
1654046920000|2022-06-01 01:28:40|1948.16|1941.96|1948.17|1941.97|1948.29|1942.09|1948.03|1941.83|22
1654046930000|2022-06-01 01:28:50|1948.25|1942.05|1948.12|1941.92|1948.25|1942.05|1948.11|1941.91|21
1654046940000|2022-06-01 01:29:00|1948.17|1941.97|1946.75|1940.55|1948.17|1941.97|1946.49|1940.29|35
1654046950000|2022-06-01 01:29:10|1946.67|1940.47|1946.85|1940.65|1946.93|1940.73|1946.64|1940.44|22
1654046960000|2022-06-01 01:29:20|1946.83|1940.63|1946.82|1940.62|1946.83|1940.63|1946.55|1940.35|27
1654046970000|2022-06-01 01:29:30|1946.83|1940.63|1947.16|1940.96|1947.2|1941|1946.82|1940.62|19
1654046980000|2022-06-01 01:29:40|1947.14|1940.94|1947.93|1941.73|1947.93|1941.73|1947.11|1940.91|20
1654046990000|2022-06-01 01:29:50|1947.9|1941.7|1948.92|1942.72|1949.22|1943.02|1947.9|1941.7|35
1654047000000|2022-06-01 01:30:00|1948.84|1942.64|1948.06|1941.86|1948.95|1942.75|1948.06|1941.86|33
1654047010000|2022-06-01 01:30:10|1948.02|1941.82|1948.26|1942.06|1948.26|1942.06|1947.75|1941.55|30
1654047020000|2022-06-01 01:30:20|1948.23|1942.03|1949.19|1942.99|1949.27|1943.07|1948.23|1942.03|31
1654047030000|2022-06-01 01:30:30|1949.24|1943.04|1948.91|1942.71|1949.26|1943.06|1948.91|1942.71|25
1654047040000|2022-06-01 01:30:40|1948.82|1942.62|1948.6|1942.4|1948.82|1942.62|1948.5|1942.3|28
1654047050000|2022-06-01 01:30:50|1948.61|1942.41|1949.04|1942.84|1949.08|1942.88|1948.57|1942.37|31
1654047060000|2022-06-01 01:31:00|1949.03|1942.83|1949.13|1942.93|1949.3|1943.1|1949.01|1942.81|19
1654047070000|2022-06-01 01:31:10|1949.1|1942.9|1949.07|1942.87|1949.2|1943|1949.07|1942.87|25
1654047080000|2022-06-01 01:31:20|1949.09|1942.89|1949.57|1943.37|1949.98|1943.78|1949.09|1942.89|33
1654047090000|2022-06-01 01:31:30|1949.89|1943.69|1949.5|1943.3|1949.89|1943.69|1949.36|1943.16|27
1654047100000|2022-06-01 01:31:40|1949.44|1943.24|1949.81|1943.61|1949.81|1943.61|1949.16|1942.96|25
1654047110000|2022-06-01 01:31:50|1949.79|1943.59|1949.54|1943.34|1949.85|1943.65|1949.36|1943.16|32
1654047120000|2022-06-01 01:32:00|1949.55|1943.35|1949.52|1943.32|1949.57|1943.37|1949.46|1943.26|28
1654047130000|2022-06-01 01:32:10|1949.46|1943.26|1949.49|1943.29|1949.55|1943.35|1949.38|1943.18|22
1654047140000|2022-06-01 01:32:20|1949.48|1943.28|1949.45|1943.25|1949.66|1943.46|1949.43|1943.23|29
1654047150000|2022-06-01 01:32:30|1949.49|1943.29|1949.09|1942.89|1949.49|1943.29|1948.82|1942.62|32
1654047160000|2022-06-01 01:32:40|1949.11|1942.91|1948.87|1942.67|1949.11|1942.91|1948.79|1942.59|29
1654047170000|2022-06-01 01:32:50|1948.82|1942.62|1949.3|1943.1|1949.3|1943.1|1948.77|1942.57|24
1654047180000|2022-06-01 01:33:00|1949.35|1943.15|1950.15|1943.95|1950.35|1944.15|1949.35|1943.15|29
1654047190000|2022-06-01 01:33:10|1950.14|1943.94|1950.28|1944.08|1950.33|1944.13|1950.14|1943.94|27
1654047200000|2022-06-01 01:33:20|1950.3|1944.1|1950.18|1943.98|1950.3|1944.1|1950.04|1943.84|22
1654047210000|2022-06-01 01:33:30|1950.19|1943.99|1950.12|1943.92|1950.19|1943.99|1949.96|1943.76|27
1654047220000|2022-06-01 01:33:40|1950.1|1943.9|1951.26|1945.06|1951.45|1945.25|1950.09|1943.89|32
1654047230000|2022-06-01 01:33:50|1951.23|1945.03|1951.37|1945.17|1951.47|1945.27|1951.17|1944.97|25
1654047240000|2022-06-01 01:34:00|1951.36|1945.16|1951.09|1944.89|1951.44|1945.24|1950.97|1944.77|33
1654047250000|2022-06-01 01:34:10|1951.08|1944.88|1951.14|1944.94|1951.14|1944.94|1950.75|1944.55|35
1654047260000|2022-06-01 01:34:20|1951.15|1944.95|1950.93|1944.73|1951.15|1944.95|1950.9|1944.7|19
1654047270000|2022-06-01 01:34:30|1951.01|1944.81|1950.93|1944.73|1951.13|1944.93|1950.91|1944.71|29
1654047280000|2022-06-01 01:34:40|1950.89|1944.69|1950.94|1944.74|1951.1|1944.9|1950.74|1944.54|26
1654047290000|2022-06-01 01:34:50|1951.23|1945.03|1951.12|1944.92|1951.4|1945.2|1951.12|1944.92|29
1654047300000|2022-06-01 01:35:00|1951.13|1944.93|1947.94|1941.74|1951.18|1944.98|1947.94|1941.74|32
1654047310000|2022-06-01 01:35:10|1948.07|1941.87|1947.88|1941.68|1948.1|1941.9|1947.56|1941.36|35
1654047320000|2022-06-01 01:35:20|1947.81|1941.61|1947.84|1941.64|1948.16|1941.96|1947.53|1941.33|35
1654047330000|2022-06-01 01:35:30|1947.87|1941.67|1946.09|1939.89|1947.87|1941.67|1946.09|1939.89|27
1654047340000|2022-06-01 01:35:40|1946.07|1939.87|1945.53|1939.33|1946.12|1939.92|1945.05|1938.85|34
1654047350000|2022-06-01 01:35:50|1945.48|1939.28|1945.51|1939.31|1945.83|1939.63|1945.26|1939.06|36
1654047360000|2022-06-01 01:36:00|1945.46|1939.26|1945.18|1938.98|1945.61|1939.41|1944.84|1938.64|35
1654047370000|2022-06-01 01:36:10|1945.29|1939.09|1945.92|1939.72|1946.03|1939.83|1945.05|1938.85|31
1654047380000|2022-06-01 01:36:20|1946.01|1939.81|1945.77|1939.57|1946.4|1940.2|1945.71|1939.51|32
1654047390000|2022-06-01 01:36:30|1945.83|1939.63|1945.55|1939.35|1945.83|1939.63|1945.3|1939.1|32
1654047400000|2022-06-01 01:36:40|1945.51|1939.31|1945.61|1939.41|1945.61|1939.41|1945.38|1939.18|24
1654047410000|2022-06-01 01:36:50|1945.62|1939.42|1945.33|1939.13|1945.65|1939.45|1945.3|1939.1|29
1654047420000|2022-06-01 01:37:00|1945.5|1939.3|1945.36|1939.16|1945.51|1939.31|1945.23|1939.03|29
1654047430000|2022-06-01 01:37:10|1945.4|1939.2|1945.9|1939.7|1945.9|1939.7|1945.13|1938.93|30
1654047440000|2022-06-01 01:37:20|1945.92|1939.72|1945.92|1939.72|1945.99|1939.79|1945.76|1939.56|32
1654047450000|2022-06-01 01:37:30|1945.9|1939.7|1946.39|1940.19|1946.62|1940.42|1945.81|1939.61|33
1654047460000|2022-06-01 01:37:40|1946.37|1940.17|1945.86|1939.66|1946.41|1940.21|1945.86|1939.66|27
1654047470000|2022-06-01 01:37:50|1945.88|1939.68|1945.75|1939.55|1945.88|1939.68|1945.54|1939.34|32
1654047480000|2022-06-01 01:38:00|1945.83|1939.63|1946.69|1940.49|1946.81|1940.61|1945.83|1939.63|31
1654047490000|2022-06-01 01:38:10|1946.6|1940.4|1946.67|1940.47|1946.77|1940.57|1946.6|1940.4|30
1654047500000|2022-06-01 01:38:20|1946.7|1940.5|1946.52|1940.32|1946.78|1940.58|1946.28|1940.08|27
1654047510000|2022-06-01 01:38:30|1946.47|1940.27|1946.58|1940.38|1946.78|1940.58|1946.18|1939.98|24
1654047520000|2022-06-01 01:38:40|1946.62|1940.42|1946.02|1939.82|1946.69|1940.49|1945.88|1939.68|34
1654047530000|2022-06-01 01:38:50|1946.03|1939.83|1946.22|1940.02|1946.27|1940.07|1946.01|1939.81|21
1654047540000|2022-06-01 01:39:00|1946.2|1940|1946.89|1940.69|1947.09|1940.89|1946.2|1940|38
1654047550000|2022-06-01 01:39:10|1946.95|1940.75|1947.04|1940.84|1947.19|1940.99|1946.81|1940.61|34
1654047560000|2022-06-01 01:39:20|1947.1|1940.9|1947.82|1941.62|1947.93|1941.73|1946.95|1940.75|25
1654047570000|2022-06-01 01:39:30|1947.93|1941.73|1947.8|1941.6|1947.98|1941.78|1947.53|1941.33|30
1654047580000|2022-06-01 01:39:40|1947.83|1941.63|1947.26|1941.06|1947.92|1941.72|1947.14|1940.94|31
1654047590000|2022-06-01 01:39:50|1947.1|1940.9|1947.63|1941.43|1947.7|1941.5|1946.99|1940.79|35
1654047600000|2022-06-01 01:40:00|1947.64|1941.44|1947.21|1941.01|1947.64|1941.44|1947.2|1941|27
1654047610000|2022-06-01 01:40:10|1947.24|1941.04|1947.45|1941.25|1947.56|1941.36|1947.08|1940.88|28
1654047620000|2022-06-01 01:40:20|1947.34|1941.14|1946.47|1940.27|1947.39|1941.19|1946.47|1940.27|30
1654047630000|2022-06-01 01:40:30|1946.53|1940.33|1946.61|1940.41|1946.76|1940.56|1946.44|1940.24|30
1654047640000|2022-06-01 01:40:40|1946.72|1940.52|1946.68|1940.48|1946.77|1940.57|1946.48|1940.28|28
1654047650000|2022-06-01 01:40:50|1946.76|1940.56|1947.25|1941.05|1947.66|1941.46|1946.74|1940.54|33
1654047660000|2022-06-01 01:41:00|1947.19|1940.99|1947.21|1941.01|1947.34|1941.14|1946.96|1940.76|35
1654047670000|2022-06-01 01:41:10|1947.36|1941.16|1947.39|1941.19|1947.46|1941.26|1947.1|1940.9|31
1654047680000|2022-06-01 01:41:20|1947.41|1941.21|1947.47|1941.27|1947.63|1941.43|1947.41|1941.21|28
1654047690000|2022-06-01 01:41:30|1947.48|1941.28|1947.48|1941.28|1947.67|1941.47|1947.47|1941.27|27
1654047700000|2022-06-01 01:41:40|1947.6|1941.4|1947.46|1941.26|1947.77|1941.57|1947.45|1941.25|30
1654047710000|2022-06-01 01:41:50|1947.54|1941.34|1947.51|1941.31|1947.73|1941.53|1947.51|1941.31|26
1654047720000|2022-06-01 01:42:00|1947.44|1941.24|1946.22|1940.02|1947.46|1941.26|1945.8|1939.6|34
1654047730000|2022-06-01 01:42:10|1946.23|1940.03|1946|1939.8|1946.24|1940.04|1945.95|1939.75|33
1654047740000|2022-06-01 01:42:20|1945.85|1939.65|1945.53|1939.33|1945.9|1939.7|1945.53|1939.33|32
1654047750000|2022-06-01 01:42:30|1945.48|1939.28|1945.09|1938.89|1945.58|1939.38|1945.03|1938.83|28
1654047760000|2022-06-01 01:42:40|1945.25|1939.05|1945.15|1938.95|1945.34|1939.14|1945.02|1938.82|25
1654047770000|2022-06-01 01:42:50|1945.14|1938.94|1945.07|1938.87|1945.14|1938.94|1945.03|1938.83|16
1654047780000|2022-06-01 01:43:00|1945.02|1938.82|1944.23|1938.03|1945.02|1938.82|1944.2|1938|20
1654047790000|2022-06-01 01:43:10|1944.24|1938.04|1944.08|1937.88|1944.24|1938.04|1944.01|1937.81|24
1654047800000|2022-06-01 01:43:20|1944.07|1937.87|1943.89|1937.69|1944.43|1938.23|1943.89|1937.69|29
1654047810000|2022-06-01 01:43:30|1944.01|1937.81|1944.22|1938.02|1944.39|1938.19|1943.86|1937.66|34
1654047820000|2022-06-01 01:43:40|1944.16|1937.96|1944.59|1938.39|1944.65|1938.45|1944.16|1937.96|30
1654047830000|2022-06-01 01:43:50|1944.5|1938.3|1943.98|1937.78|1944.56|1938.36|1943.91|1937.71|26
1654047840000|2022-06-01 01:44:00|1943.96|1937.76|1943.8|1937.6|1943.97|1937.77|1943.6|1937.4|32
1654047850000|2022-06-01 01:44:10|1943.79|1937.59|1944.02|1937.82|1944.17|1937.97|1943.61|1937.41|30
1654047860000|2022-06-01 01:44:20|1944.04|1937.84|1944.38|1938.18|1944.41|1938.21|1944.04|1937.84|32
1654047870000|2022-06-01 01:44:30|1944.35|1938.15|1945.17|1938.97|1945.28|1939.08|1944.35|1938.15|34
1654047880000|2022-06-01 01:44:40|1945.18|1938.98|1944.03|1937.83|1945.22|1939.02|1944|1937.8|28
1654047890000|2022-06-01 01:44:50|1944.09|1937.89|1943.74|1937.54|1944.1|1937.9|1943.74|1937.54|30
1654047900000|2022-06-01 01:45:00|1943.69|1937.49|1943.59|1937.39|1944.14|1937.94|1943.59|1937.39|34
1654047910000|2022-06-01 01:45:10|1943.71|1937.51|1944.07|1937.87|1944.17|1937.97|1943.62|1937.42|29
1654047920000|2022-06-01 01:45:20|1944.06|1937.86|1943.77|1937.57|1944.1|1937.9|1943.52|1937.32|31
1654047930000|2022-06-01 01:45:30|1943.85|1937.65|1944.09|1937.89|1944.09|1937.89|1943.81|1937.61|34
1654047940000|2022-06-01 01:45:40|1944.06|1937.86|1943.9|1937.7|1944.07|1937.87|1943.77|1937.57|26
1654047950000|2022-06-01 01:45:50|1943.93|1937.73|1943.9|1937.7|1943.95|1937.75|1943.86|1937.66|25
1654047960000|2022-06-01 01:46:00|1943.91|1937.71|1944.85|1938.65|1945.06|1938.86|1943.91|1937.71|35
1654047970000|2022-06-01 01:46:10|1944.88|1938.68|1945.23|1939.03|1945.46|1939.26|1944.79|1938.59|24
1654047980000|2022-06-01 01:46:20|1945.36|1939.16|1945.04|1938.84|1945.38|1939.18|1945|1938.8|26
1654047990000|2022-06-01 01:46:30|1944.83|1938.63|1944.6|1938.4|1944.83|1938.63|1944.46|1938.26|30
1654048000000|2022-06-01 01:46:40|1944.56|1938.36|1944.08|1937.88|1944.62|1938.42|1944.08|1937.88|27
1654048010000|2022-06-01 01:46:50|1944.12|1937.92|1944.21|1938.01|1944.34|1938.14|1943.7|1937.5|29
1654048020000|2022-06-01 01:47:00|1944.25|1938.05|1944.27|1938.07|1944.34|1938.14|1944.21|1938.01|24
1654048030000|2022-06-01 01:47:10|1944.48|1938.28|1944.97|1938.77|1945.19|1938.99|1944.27|1938.07|34
1654048040000|2022-06-01 01:47:20|1944.98|1938.78|1945.34|1939.14|1945.34|1939.14|1944.84|1938.64|28
1654048050000|2022-06-01 01:47:30|1945.33|1939.13|1944.93|1938.73|1945.49|1939.29|1944.93|1938.73|33
1654048060000|2022-06-01 01:47:40|1944.91|1938.71|1944.94|1938.74|1944.94|1938.74|1944.52|1938.32|33
1654048070000|2022-06-01 01:47:50|1944.92|1938.72|1944.9|1938.7|1944.96|1938.76|1944.82|1938.62|17
1654048080000|2022-06-01 01:48:00|1944.92|1938.72|1944.48|1938.28|1944.92|1938.72|1944.48|1938.28|30
1654048090000|2022-06-01 01:48:10|1944.5|1938.3|1944.62|1938.42|1944.7|1938.5|1944.43|1938.23|28
1654048100000|2022-06-01 01:48:20|1944.63|1938.43|1944.13|1937.93|1944.64|1938.44|1944.02|1937.82|28
1654048110000|2022-06-01 01:48:30|1944.11|1937.91|1945.58|1939.38|1945.77|1939.57|1944.05|1937.85|29
1654048120000|2022-06-01 01:48:40|1945.56|1939.36|1945.86|1939.66|1945.89|1939.69|1945.56|1939.36|33
1654048130000|2022-06-01 01:48:50|1945.85|1939.65|1945.68|1939.48|1945.91|1939.71|1945.46|1939.26|26
1654048140000|2022-06-01 01:49:00|1945.74|1939.54|1945.06|1938.86|1945.78|1939.58|1945.06|1938.86|26
1654048150000|2022-06-01 01:49:10|1945|1938.8|1945.7|1939.5|1945.7|1939.5|1944.99|1938.79|33
1654048160000|2022-06-01 01:49:20|1945.68|1939.48|1944.93|1938.73|1945.68|1939.48|1944.93|1938.73|30
1654048170000|2022-06-01 01:49:30|1944.95|1938.75|1944.85|1938.65|1945.24|1939.04|1944.75|1938.55|33
1654048180000|2022-06-01 01:49:40|1944.87|1938.67|1944.92|1938.72|1944.99|1938.79|1944.71|1938.51|33
1654048190000|2022-06-01 01:49:50|1944.87|1938.67|1944.64|1938.44|1945.03|1938.83|1944.53|1938.33|34
1654048200000|2022-06-01 01:50:00|1944.67|1938.47|1945.63|1939.43|1945.64|1939.44|1944.65|1938.45|34
1654048210000|2022-06-01 01:50:10|1945.56|1939.36|1945.91|1939.71|1945.91|1939.71|1945.47|1939.27|24
1654048220000|2022-06-01 01:50:20|1945.92|1939.72|1945.86|1939.66|1945.93|1939.73|1945.82|1939.62|21
1654048230000|2022-06-01 01:50:30|1945.84|1939.64|1945.8|1939.6|1945.92|1939.72|1945.76|1939.56|33
1654048240000|2022-06-01 01:50:40|1945.81|1939.61|1946.47|1940.27|1946.62|1940.42|1945.75|1939.55|33
1654048250000|2022-06-01 01:50:50|1946.5|1940.3|1946.36|1940.16|1946.6|1940.4|1946.15|1939.95|25
1654048260000|2022-06-01 01:51:00|1946.35|1940.15|1946.18|1939.98|1946.45|1940.25|1945.83|1939.63|27
1654048270000|2022-06-01 01:51:10|1946.13|1939.93|1946.44|1940.24|1946.49|1940.29|1946.13|1939.93|33
1654048280000|2022-06-01 01:51:20|1946.4|1940.2|1947.68|1941.48|1947.77|1941.57|1946.4|1940.2|25
1654048290000|2022-06-01 01:51:30|1947.59|1941.39|1948.17|1941.97|1948.25|1942.05|1947.54|1941.34|29
1654048300000|2022-06-01 01:51:40|1948.14|1941.94|1947.76|1941.56|1948.14|1941.94|1947.68|1941.48|35
1654048310000|2022-06-01 01:51:50|1947.74|1941.54|1947.52|1941.32|1947.76|1941.56|1947.23|1941.03|28
1654048320000|2022-06-01 01:52:00|1947.53|1941.33|1947.08|1940.88|1947.61|1941.41|1947.08|1940.88|27
1654048330000|2022-06-01 01:52:10|1947.01|1940.81|1947.7|1941.5|1947.72|1941.52|1946.99|1940.79|26
1654048340000|2022-06-01 01:52:20|1947.69|1941.49|1947.17|1940.97|1947.71|1941.51|1947.13|1940.93|31
1654048350000|2022-06-01 01:52:30|1947.68|1941.48|1946.52|1940.32|1947.68|1941.48|1946.49|1940.29|24
1654048360000|2022-06-01 01:52:40|1946.54|1940.34|1946.93|1940.73|1947.39|1941.19|1946.54|1940.34|33
1654048370000|2022-06-01 01:52:50|1946.94|1940.74|1946.97|1940.77|1947.04|1940.84|1946.93|1940.73|21
1654048380000|2022-06-01 01:53:00|1946.96|1940.76|1946.96|1940.76|1947.21|1941.01|1946.72|1940.52|28
1654048390000|2022-06-01 01:53:10|1946.62|1940.42|1946.91|1940.71|1946.97|1940.77|1946.62|1940.42|29
1654048400000|2022-06-01 01:53:20|1946.9|1940.7|1946.93|1940.73|1946.93|1940.73|1946.81|1940.61|21
1654048410000|2022-06-01 01:53:30|1947|1940.8|1947.86|1941.66|1948.07|1941.87|1946.99|1940.79|30
1654048420000|2022-06-01 01:53:40|1947.92|1941.72|1947.81|1941.61|1947.94|1941.74|1947.64|1941.44|30
1654048430000|2022-06-01 01:53:50|1947.77|1941.57|1947.85|1941.65|1948.04|1941.84|1947.58|1941.38|29
1654048440000|2022-06-01 01:54:00|1947.86|1941.66|1948.32|1942.12|1948.53|1942.33|1947.84|1941.64|35
1654048450000|2022-06-01 01:54:10|1948.35|1942.15|1947.85|1941.65|1948.41|1942.21|1947.82|1941.62|29
1654048460000|2022-06-01 01:54:20|1947.84|1941.64|1947.85|1941.65|1947.86|1941.66|1947.82|1941.62|16
1654048470000|2022-06-01 01:54:30|1947.9|1941.7|1947.99|1941.79|1948.1|1941.9|1947.9|1941.7|32
1654048480000|2022-06-01 01:54:40|1948|1941.8|1947.91|1941.71|1948.16|1941.96|1947.86|1941.66|27
1654048490000|2022-06-01 01:54:50|1947.9|1941.7|1947.94|1941.74|1947.98|1941.78|1947.83|1941.63|21
1654048500000|2022-06-01 01:55:00|1947.92|1941.72|1948.51|1942.31|1948.52|1942.32|1947.89|1941.69|28
1654048510000|2022-06-01 01:55:10|1948.39|1942.19|1948.17|1941.97|1948.86|1942.66|1947.89|1941.69|33
1654048520000|2022-06-01 01:55:20|1948.13|1941.93|1949.05|1942.85|1949.12|1942.92|1948.04|1941.84|34
1654048530000|2022-06-01 01:55:30|1949|1942.8|1949.17|1942.97|1949.2|1943|1948.65|1942.45|34
1654048540000|2022-06-01 01:55:40|1949.09|1942.89|1948.6|1942.4|1949.15|1942.95|1948.6|1942.4|33
1654048550000|2022-06-01 01:55:50|1948.47|1942.27|1948.84|1942.64|1948.88|1942.68|1948.47|1942.27|31
1654048560000|2022-06-01 01:56:00|1948.8|1942.6|1949.57|1943.37|1949.78|1943.58|1948.8|1942.6|34
1654048570000|2022-06-01 01:56:10|1949.65|1943.45|1949.95|1943.75|1950.21|1944.01|1949.45|1943.25|30
1654048580000|2022-06-01 01:56:20|1950.03|1943.83|1950.03|1943.83|1950.17|1943.97|1950|1943.8|29
1654048590000|2022-06-01 01:56:30|1950.04|1943.84|1949.54|1943.34|1950.04|1943.84|1948.73|1942.53|31
1654048600000|2022-06-01 01:56:40|1949.56|1943.36|1949.38|1943.18|1949.56|1943.36|1949.15|1942.95|27
1654048610000|2022-06-01 01:56:50|1949.34|1943.14|1949.26|1943.06|1949.46|1943.26|1949.17|1942.97|27
1654048620000|2022-06-01 01:57:00|1949.25|1943.05|1949.19|1942.99|1949.27|1943.07|1949.17|1942.97|24
1654048630000|2022-06-01 01:57:10|1949.2|1943|1948.9|1942.7|1949.37|1943.17|1948.86|1942.66|28
1654048640000|2022-06-01 01:57:20|1948.95|1942.75|1948.89|1942.69|1948.98|1942.78|1948.89|1942.69|25
1654048650000|2022-06-01 01:57:30|1948.91|1942.71|1949.04|1942.84|1949.06|1942.86|1948.89|1942.69|23
1654048660000|2022-06-01 01:57:40|1949.03|1942.83|1949.03|1942.83|1949.13|1942.93|1948.95|1942.75|27
1654048670000|2022-06-01 01:57:50|1949.04|1942.84|1949.06|1942.86|1949.08|1942.88|1948.99|1942.79|17
1654048680000|2022-06-01 01:58:00|1949.05|1942.85|1948.91|1942.71|1949.08|1942.88|1948.81|1942.61|19
1654048690000|2022-06-01 01:58:10|1948.9|1942.7|1949.03|1942.83|1949.03|1942.83|1948.75|1942.55|34
1654048700000|2022-06-01 01:58:20|1949.04|1942.84|1948.93|1942.73|1949.06|1942.86|1948.9|1942.7|23
1654048710000|2022-06-01 01:58:30|1948.94|1942.74|1948.94|1942.74|1948.96|1942.76|1948.81|1942.61|19
1654048720000|2022-06-01 01:58:40|1948.99|1942.79|1949.15|1942.95|1949.25|1943.05|1948.9|1942.7|35
1654048730000|2022-06-01 01:58:50|1949.25|1943.05|1949.41|1943.21|1949.47|1943.27|1949.25|1943.05|29
1654048740000|2022-06-01 01:59:00|1949.38|1943.18|1949.54|1943.34|1949.61|1943.41|1949.2|1943|30
1654048750000|2022-06-01 01:59:10|1949.59|1943.39|1949.72|1943.52|1949.82|1943.62|1949.25|1943.05|31
1654048760000|2022-06-01 01:59:20|1949.75|1943.55|1949.51|1943.31|1949.91|1943.71|1949.5|1943.3|31
1654048770000|2022-06-01 01:59:30|1949.46|1943.26|1949.22|1943.02|1949.56|1943.36|1948.96|1942.76|34
1654048780000|2022-06-01 01:59:40|1949.29|1943.09|1949.36|1943.16|1949.41|1943.21|1949.17|1942.97|28
1654048790000|2022-06-01 01:59:50|1949.3|1943.1|1949.75|1943.55|1949.88|1943.68|1949.18|1942.98|31
1654048800000|2022-06-01 02:00:00|1949.77|1943.57|1948.69|1942.49|1949.77|1943.57|1948.69|1942.49|34
1654048810000|2022-06-01 02:00:10|1948.71|1942.51|1948.29|1942.09|1948.72|1942.52|1948.13|1941.93|36
1654048820000|2022-06-01 02:00:20|1948.3|1942.1|1948.31|1942.11|1948.33|1942.13|1948.26|1942.06|24
1654048830000|2022-06-01 02:00:30|1948.33|1942.13|1948.28|1942.08|1948.35|1942.15|1948.22|1942.02|26
1654048840000|2022-06-01 02:00:40|1948.29|1942.09|1948.3|1942.1|1948.68|1942.48|1948.29|1942.09|26
1654048850000|2022-06-01 02:00:50|1948.31|1942.11|1948|1941.8|1948.31|1942.11|1947.89|1941.69|29
1654048860000|2022-06-01 02:01:00|1948.14|1941.94|1947.95|1941.75|1948.25|1942.05|1947.89|1941.69|32
1654048870000|2022-06-01 02:01:10|1947.99|1941.79|1948.07|1941.87|1948.07|1941.87|1947.82|1941.62|27
1654048880000|2022-06-01 02:01:20|1947.95|1941.75|1948.01|1941.81|1948.07|1941.87|1947.93|1941.73|21
1654048890000|2022-06-01 02:01:30|1948.03|1941.83|1947.95|1941.75|1948.03|1941.83|1947.88|1941.68|24
1654048900000|2022-06-01 02:01:40|1947.97|1941.77|1948.05|1941.85|1948.05|1941.85|1947.97|1941.77|19
1654048910000|2022-06-01 02:01:50|1948|1941.8|1947.98|1941.78|1948.03|1941.83|1947.89|1941.69|15
1654048920000|2022-06-01 02:02:00|1947.97|1941.77|1948.05|1941.85|1948.53|1942.33|1947.9|1941.7|31
1654048930000|2022-06-01 02:02:10|1948.02|1941.82|1948.05|1941.85|1948.08|1941.88|1947.83|1941.63|30
1654048940000|2022-06-01 02:02:20|1948.03|1941.83|1948.58|1942.38|1948.59|1942.39|1948.03|1941.83|22
1654048950000|2022-06-01 02:02:30|1948.69|1942.49|1949.18|1942.98|1949.33|1943.13|1948.69|1942.49|31
1654048960000|2022-06-01 02:02:40|1949.28|1943.08|1949.13|1942.93|1949.42|1943.22|1949.07|1942.87|27
1654048970000|2022-06-01 02:02:50|1949.16|1942.96|1948.76|1942.56|1949.16|1942.96|1948.76|1942.56|28
1654048980000|2022-06-01 02:03:00|1948.96|1942.76|1948.87|1942.67|1949.21|1943.01|1948.76|1942.56|28
1654048990000|2022-06-01 02:03:10|1948.86|1942.66|1948.44|1942.24|1949.01|1942.81|1948.34|1942.14|30
1654049000000|2022-06-01 02:03:20|1948.34|1942.14|1948.54|1942.34|1948.87|1942.67|1948.34|1942.14|23
1654049010000|2022-06-01 02:03:30|1948.57|1942.37|1948.2|1942|1948.75|1942.55|1948.2|1942|25
1654049020000|2022-06-01 02:03:40|1948.25|1942.05|1948.5|1942.3|1948.59|1942.39|1948.18|1941.98|29
1654049030000|2022-06-01 02:03:50|1948.47|1942.27|1948.51|1942.31|1948.58|1942.38|1948.44|1942.24|29
1654049040000|2022-06-01 02:04:00|1948.46|1942.26|1948.73|1942.53|1948.75|1942.55|1948.39|1942.19|25
1654049050000|2022-06-01 02:04:10|1948.72|1942.52|1948.51|1942.31|1948.74|1942.54|1948.33|1942.13|26
1654049060000|2022-06-01 02:04:20|1948.5|1942.3|1948.57|1942.37|1948.65|1942.45|1948.46|1942.26|23
1654049070000|2022-06-01 02:04:30|1948.31|1942.11|1948.47|1942.27|1948.64|1942.44|1948.31|1942.11|33
1654049080000|2022-06-01 02:04:40|1948.4|1942.2|1948.27|1942.07|1948.42|1942.22|1948.27|1942.07|22
1654049090000|2022-06-01 02:04:50|1948.3|1942.1|1948.57|1942.37|1948.57|1942.37|1948.3|1942.1|13
1654049100000|2022-06-01 02:05:00|1948.58|1942.38|1948.57|1942.37|1948.64|1942.44|1948.33|1942.13|30
1654049110000|2022-06-01 02:05:10|1948.59|1942.39|1949.14|1942.94|1949.14|1942.94|1948.57|1942.37|27
1654049120000|2022-06-01 02:05:20|1949.1|1942.9|1949.07|1942.87|1949.13|1942.93|1948.92|1942.72|22
1654049130000|2022-06-01 02:05:30|1949.05|1942.85|1948.8|1942.6|1949.07|1942.87|1948.6|1942.4|29
1654049140000|2022-06-01 02:05:40|1948.84|1942.64|1948.84|1942.64|1949.13|1942.93|1948.8|1942.6|33
1654049150000|2022-06-01 02:05:50|1949.04|1942.84|1949.02|1942.82|1949.1|1942.9|1948.9|1942.7|21
1654049160000|2022-06-01 02:06:00|1949.01|1942.81|1949.08|1942.88|1949.13|1942.93|1948.82|1942.62|27
1654049170000|2022-06-01 02:06:10|1949.07|1942.87|1948.84|1942.64|1949.07|1942.87|1948.77|1942.57|27
1654049180000|2022-06-01 02:06:20|1948.85|1942.65|1948.39|1942.19|1948.91|1942.71|1948.03|1941.83|28
1654049190000|2022-06-01 02:06:30|1948.41|1942.21|1948.5|1942.3|1948.55|1942.35|1948.17|1941.97|26
1654049200000|2022-06-01 02:06:40|1948.49|1942.29|1948.54|1942.34|1948.57|1942.37|1948.42|1942.22|24
1654049210000|2022-06-01 02:06:50|1948.5|1942.3|1948.34|1942.14|1948.5|1942.3|1947.83|1941.63|23
1654049220000|2022-06-01 02:07:00|1948.08|1941.88|1946.19|1939.99|1948.08|1941.88|1946.15|1939.95|26
1654049230000|2022-06-01 02:07:10|1946.2|1940|1946.18|1939.98|1946.3|1940.1|1945.89|1939.69|33
1654049240000|2022-06-01 02:07:20|1946.17|1939.97|1945.97|1939.77|1946.17|1939.97|1945.81|1939.61|28
1654049250000|2022-06-01 02:07:30|1946.12|1939.92|1945.76|1939.56|1946.52|1940.32|1945.76|1939.56|35
1654049260000|2022-06-01 02:07:40|1945.77|1939.57|1945.76|1939.56|1945.85|1939.65|1945.71|1939.51|32
1654049270000|2022-06-01 02:07:50|1945.73|1939.53|1945.72|1939.52|1945.82|1939.62|1945.67|1939.47|27
1654049280000|2022-06-01 02:08:00|1945.67|1939.47|1943.93|1937.73|1945.67|1939.47|1943.93|1937.73|34
1654049290000|2022-06-01 02:08:10|1943.91|1937.71|1943.76|1937.56|1944.18|1937.98|1943.75|1937.55|35
1654049300000|2022-06-01 02:08:20|1943.88|1937.68|1943.88|1937.68|1944.03|1937.83|1943.84|1937.64|32
1654049310000|2022-06-01 02:08:30|1943.92|1937.72|1944.57|1938.37|1944.77|1938.57|1943.92|1937.72|28
1654049320000|2022-06-01 02:08:40|1944.54|1938.34|1944.5|1938.3|1944.61|1938.41|1944.47|1938.27|31
1654049330000|2022-06-01 02:08:50|1944.51|1938.31|1943.64|1937.44|1944.51|1938.31|1943.51|1937.31|32
1654049340000|2022-06-01 02:09:00|1943.62|1937.42|1943.89|1937.69|1943.89|1937.69|1943.54|1937.34|25
1654049350000|2022-06-01 02:09:10|1943.81|1937.61|1943.92|1937.72|1943.96|1937.76|1943.7|1937.5|22
1654049360000|2022-06-01 02:09:20|1943.9|1937.7|1943.68|1937.48|1943.98|1937.78|1943.56|1937.36|30
1654049370000|2022-06-01 02:09:30|1943.75|1937.55|1943.61|1937.41|1943.82|1937.62|1943.6|1937.4|22
1654049380000|2022-06-01 02:09:40|1943.58|1937.38|1943.59|1937.39|1943.74|1937.54|1943.41|1937.21|28
1654049390000|2022-06-01 02:09:50|1943.55|1937.35|1942.9|1936.7|1943.55|1937.35|1942.85|1936.65|28
1654049400000|2022-06-01 02:10:00|1942.89|1936.69|1943.12|1936.92|1943.35|1937.15|1942.89|1936.69|29
1654049410000|2022-06-01 02:10:10|1943.1|1936.9|1943.11|1936.91|1943.22|1937.02|1943.1|1936.9|20
1654049420000|2022-06-01 02:10:20|1943.12|1936.92|1942.87|1936.67|1943.13|1936.93|1942.8|1936.6|25
1654049430000|2022-06-01 02:10:30|1942.93|1936.73|1942.83|1936.63|1942.94|1936.74|1942.72|1936.52|23
1654049440000|2022-06-01 02:10:40|1942.84|1936.64|1943|1936.8|1943.3|1937.1|1942.69|1936.49|32
1654049450000|2022-06-01 02:10:50|1942.85|1936.65|1942.83|1936.63|1942.85|1936.65|1942.71|1936.51|23
1654049460000|2022-06-01 02:11:00|1942.86|1936.66|1942.84|1936.64|1943.54|1937.34|1942.44|1936.24|27
1654049470000|2022-06-01 02:11:10|1942.93|1936.73|1942.76|1936.56|1943.01|1936.81|1942.49|1936.29|29
1654049480000|2022-06-01 02:11:20|1942.84|1936.64|1942.86|1936.66|1943.02|1936.82|1942.79|1936.59|26
1654049490000|2022-06-01 02:11:30|1942.88|1936.68|1942.86|1936.66|1942.94|1936.74|1942.76|1936.56|26
1654049500000|2022-06-01 02:11:40|1942.83|1936.63|1941.29|1935.09|1942.83|1936.63|1941.21|1935.01|27
1654049510000|2022-06-01 02:11:50|1941.34|1935.14|1940.84|1934.64|1941.35|1935.15|1940.58|1934.38|30
1654049520000|2022-06-01 02:12:00|1940.71|1934.51|1941.54|1935.34|1941.69|1935.49|1940.71|1934.51|33
1654049530000|2022-06-01 02:12:10|1941.5|1935.3|1941.86|1935.66|1942.09|1935.89|1941.47|1935.27|26
1654049540000|2022-06-01 02:12:20|1941.85|1935.65|1940.92|1934.72|1941.85|1935.65|1940.92|1934.72|31
1654049550000|2022-06-01 02:12:30|1940.93|1934.73|1941.08|1934.88|1941.1|1934.9|1940.83|1934.63|25
1654049560000|2022-06-01 02:12:40|1941.1|1934.9|1940.7|1934.5|1941.11|1934.91|1940.57|1934.37|31
1654049570000|2022-06-01 02:12:50|1940.74|1934.54|1941.46|1935.26|1941.46|1935.26|1940.71|1934.51|29
1654049580000|2022-06-01 02:13:00|1941.41|1935.21|1941.51|1935.31|1941.86|1935.66|1941.15|1934.95|34
1654049590000|2022-06-01 02:13:10|1941.54|1935.34|1941.43|1935.23|1941.75|1935.55|1941.31|1935.11|31
1654049600000|2022-06-01 02:13:20|1941.67|1935.47|1941.42|1935.22|1941.69|1935.49|1941.42|1935.22|24
1654049610000|2022-06-01 02:13:30|1941.41|1935.21|1941.48|1935.28|1941.57|1935.37|1941.39|1935.19|17
1654049620000|2022-06-01 02:13:40|1941.5|1935.3|1941.28|1935.08|1941.6|1935.4|1941.28|1935.08|33
1654049630000|2022-06-01 02:13:50|1941.37|1935.17|1941.57|1935.37|1941.68|1935.48|1941.29|1935.09|36
1654049640000|2022-06-01 02:14:00|1941.56|1935.36|1941.59|1935.39|1941.62|1935.42|1941.38|1935.18|27
1654049650000|2022-06-01 02:14:10|1941.57|1935.37|1941.43|1935.23|1941.72|1935.52|1941.36|1935.16|27
1654049660000|2022-06-01 02:14:20|1941.42|1935.22|1941.58|1935.38|1941.7|1935.5|1941.39|1935.19|30
1654049670000|2022-06-01 02:14:30|1941.55|1935.35|1941.66|1935.46|1941.69|1935.49|1941.36|1935.16|32
1654049680000|2022-06-01 02:14:40|1941.59|1935.39|1941.63|1935.43|1941.74|1935.54|1941.44|1935.24|30
1654049690000|2022-06-01 02:14:50|1941.64|1935.44|1941.6|1935.4|1941.8|1935.6|1941.5|1935.3|32
1654049700000|2022-06-01 02:15:00|1941.59|1935.39|1941.07|1934.87|1941.81|1935.61|1941.07|1934.87|32
1654049710000|2022-06-01 02:15:10|1940.99|1934.79|1940.39|1934.19|1940.99|1934.79|1940.34|1934.14|34
1654049720000|2022-06-01 02:15:20|1940.38|1934.18|1940.38|1934.18|1940.47|1934.27|1940.33|1934.13|25
1654049730000|2022-06-01 02:15:30|1940.39|1934.19|1939.78|1933.58|1940.42|1934.22|1939.78|1933.58|28
1654049740000|2022-06-01 02:15:40|1939.68|1933.48|1939.95|1933.75|1940.05|1933.85|1939.49|1933.29|32
1654049750000|2022-06-01 02:15:50|1939.98|1933.78|1939.89|1933.69|1940.03|1933.83|1939.86|1933.66|27
1654049760000|2022-06-01 02:16:00|1939.84|1933.64|1939.45|1933.25|1939.84|1933.64|1939.45|1933.25|26
1654049770000|2022-06-01 02:16:10|1939.44|1933.24|1939.35|1933.15|1939.57|1933.37|1939.18|1932.98|25
1654049780000|2022-06-01 02:16:20|1939.33|1933.13|1939.7|1933.5|1939.7|1933.5|1939.01|1932.81|35
1654049790000|2022-06-01 02:16:30|1939.69|1933.49|1939.61|1933.41|1939.8|1933.6|1939.45|1933.25|32
1654049800000|2022-06-01 02:16:40|1939.58|1933.38|1939.29|1933.09|1939.6|1933.4|1939.23|1933.03|21
1654049810000|2022-06-01 02:16:50|1939.18|1932.98|1938.88|1932.68|1939.18|1932.98|1938.58|1932.38|28
1654049820000|2022-06-01 02:17:00|1939.11|1932.91|1938.29|1932.09|1939.11|1932.91|1938.25|1932.05|16
1654049830000|2022-06-01 02:17:10|1938.46|1932.26|1938.29|1932.09|1938.48|1932.28|1938.06|1931.86|27
1654049840000|2022-06-01 02:17:20|1938.35|1932.15|1937.77|1931.57|1938.85|1932.65|1937.69|1931.49|40
1654049850000|2022-06-01 02:17:30|1937.78|1931.58|1937.96|1931.76|1937.96|1931.76|1937.61|1931.41|33
1654049860000|2022-06-01 02:17:40|1937.88|1931.68|1937.82|1931.62|1937.93|1931.73|1937.81|1931.61|28
1654049870000|2022-06-01 02:17:50|1937.81|1931.61|1937.8|1931.6|1937.95|1931.75|1937.61|1931.41|24
1654049880000|2022-06-01 02:18:00|1937.83|1931.63|1937.75|1931.55|1937.83|1931.63|1937.73|1931.53|22
1654049890000|2022-06-01 02:18:10|1937.73|1931.53|1939.43|1933.23|1939.62|1933.42|1937.73|1931.53|27
1654049900000|2022-06-01 02:18:20|1939.41|1933.21|1939.27|1933.07|1939.6|1933.4|1939.18|1932.98|23
1654049910000|2022-06-01 02:18:30|1939.32|1933.12|1938.95|1932.75|1939.91|1933.71|1938.95|1932.75|35
1654049920000|2022-06-01 02:18:40|1938.89|1932.69|1938.92|1932.72|1938.99|1932.79|1938.74|1932.54|27
1654049930000|2022-06-01 02:18:50|1938.95|1932.75|1938.94|1932.74|1938.95|1932.75|1938.82|1932.62|25
1654049940000|2022-06-01 02:19:00|1938.93|1932.73|1938.89|1932.69|1938.97|1932.77|1938.81|1932.61|24
1654049950000|2022-06-01 02:19:10|1938.91|1932.71|1938.93|1932.73|1938.96|1932.76|1938.84|1932.64|22
1654049960000|2022-06-01 02:19:20|1938.94|1932.74|1939.64|1933.44|1939.76|1933.56|1938.94|1932.74|34
1654049970000|2022-06-01 02:19:30|1939.63|1933.43|1938.96|1932.76|1939.73|1933.53|1938.93|1932.73|28
1654049980000|2022-06-01 02:19:40|1939.01|1932.81|1939.07|1932.87|1939.16|1932.96|1938.96|1932.76|33
1654049990000|2022-06-01 02:19:50|1939.05|1932.85|1938.91|1932.71|1939.13|1932.93|1938.72|1932.52|36
1654050000000|2022-06-01 02:20:00|1938.93|1932.73|1938.89|1932.69|1939.08|1932.88|1938.88|1932.68|21
1654050010000|2022-06-01 02:20:10|1938.85|1932.65|1938.81|1932.61|1938.87|1932.67|1938.68|1932.48|31
1654050020000|2022-06-01 02:20:20|1938.8|1932.6|1938.75|1932.55|1938.83|1932.63|1938.62|1932.42|28
1654050030000|2022-06-01 02:20:30|1938.79|1932.59|1938.31|1932.11|1938.82|1932.62|1938.02|1931.82|28
1654050040000|2022-06-01 02:20:40|1938.29|1932.09|1938.06|1931.86|1938.29|1932.09|1937.96|1931.76|26
1654050050000|2022-06-01 02:20:50|1938.07|1931.87|1938.18|1931.98|1938.42|1932.22|1937.96|1931.76|31
1654050060000|2022-06-01 02:21:00|1938.02|1931.82|1938.35|1932.15|1938.4|1932.2|1938.02|1931.82|28
1654050070000|2022-06-01 02:21:10|1938.34|1932.14|1937.87|1931.67|1938.36|1932.16|1937.87|1931.67|24
1654050080000|2022-06-01 02:21:20|1938.07|1931.87|1936.32|1930.12|1938.36|1932.16|1936.32|1930.12|30
1654050090000|2022-06-01 02:21:30|1936.13|1929.93|1936.02|1929.82|1936.59|1930.39|1936.01|1929.81|31
1654050100000|2022-06-01 02:21:40|1936.1|1929.9|1936.44|1930.24|1936.57|1930.37|1935.98|1929.78|30
1654050110000|2022-06-01 02:21:50|1936.39|1930.19|1936.31|1930.11|1936.55|1930.35|1936.2|1930|30
1654050120000|2022-06-01 02:22:00|1936.32|1930.12|1936.42|1930.22|1936.55|1930.35|1936.21|1930.01|37
1654050130000|2022-06-01 02:22:10|1936.45|1930.25|1936.16|1929.96|1936.57|1930.37|1935.79|1929.59|34
1654050140000|2022-06-01 02:22:20|1936.15|1929.95|1936.02|1929.82|1936.64|1930.44|1935.94|1929.74|35
1654050150000|2022-06-01 02:22:30|1936.05|1929.85|1935.27|1929.07|1936.16|1929.96|1935.21|1929.01|29
1654050160000|2022-06-01 02:22:40|1935.26|1929.06|1934.93|1928.73|1935.42|1929.22|1934.86|1928.66|30
1654050170000|2022-06-01 02:22:50|1934.98|1928.78|1934.75|1928.55|1935.39|1929.19|1934.75|1928.55|29
1654050180000|2022-06-01 02:23:00|1934.66|1928.46|1934.67|1928.47|1934.76|1928.56|1934.42|1928.22|30
1654050190000|2022-06-01 02:23:10|1934.61|1928.41|1935.19|1928.99|1935.49|1929.29|1934.35|1928.15|35
1654050200000|2022-06-01 02:23:20|1935.21|1929.01|1936.13|1929.93|1936.13|1929.93|1935.21|1929.01|30
1654050210000|2022-06-01 02:23:30|1936.1|1929.9|1936.5|1930.3|1936.69|1930.49|1936.06|1929.86|35
1654050220000|2022-06-01 02:23:40|1936.49|1930.29|1936.58|1930.38|1936.65|1930.45|1936.03|1929.83|28
1654050230000|2022-06-01 02:23:50|1936.6|1930.4|1936.97|1930.77|1937.05|1930.85|1936.6|1930.4|31
1654050240000|2022-06-01 02:24:00|1936.88|1930.68|1936.84|1930.64|1937.06|1930.86|1936.7|1930.5|29
1654050250000|2022-06-01 02:24:10|1936.76|1930.56|1936.46|1930.26|1936.76|1930.56|1936.46|1930.26|26
1654050260000|2022-06-01 02:24:20|1936.49|1930.29|1936.08|1929.88|1936.49|1930.29|1935.89|1929.69|25
1654050270000|2022-06-01 02:24:30|1936.11|1929.91|1935.98|1929.78|1936.17|1929.97|1935.92|1929.72|28
1654050280000|2022-06-01 02:24:40|1935.97|1929.77|1936|1929.8|1936.04|1929.84|1935.84|1929.64|27
1654050290000|2022-06-01 02:24:50|1936.02|1929.82|1935.39|1929.19|1936.05|1929.85|1935.34|1929.14|22
1654050300000|2022-06-01 02:25:00|1935.42|1929.22|1936.32|1930.12|1937.1|1930.9|1935.42|1929.22|31
1654050310000|2022-06-01 02:25:10|1936.33|1930.13|1935.67|1929.47|1936.52|1930.32|1935.4|1929.2|25
1654050320000|2022-06-01 02:25:20|1935.73|1929.53|1935.53|1929.33|1936.13|1929.93|1935.38|1929.18|31
1654050330000|2022-06-01 02:25:30|1935.59|1929.39|1935.72|1929.52|1935.76|1929.56|1935.34|1929.14|30
1654050340000|2022-06-01 02:25:40|1935.64|1929.44|1935.49|1929.29|1935.67|1929.47|1935.29|1929.09|31
1654050350000|2022-06-01 02:25:50|1935.87|1929.67|1935.91|1929.71|1935.96|1929.76|1935.51|1929.31|35
1654050360000|2022-06-01 02:26:00|1935.95|1929.75|1935.63|1929.43|1936.02|1929.82|1935.53|1929.33|30
1654050370000|2022-06-01 02:26:10|1935.62|1929.42|1935.95|1929.75|1935.96|1929.76|1935.59|1929.39|29
1654050380000|2022-06-01 02:26:20|1935.87|1929.67|1935.7|1929.5|1935.95|1929.75|1935.59|1929.39|27
1654050390000|2022-06-01 02:26:30|1935.82|1929.62|1935.47|1929.27|1935.82|1929.62|1935.47|1929.27|27
1654050400000|2022-06-01 02:26:40|1935.45|1929.25|1935.49|1929.29|1935.59|1929.39|1935.44|1929.24|28
1654050410000|2022-06-01 02:26:50|1935.48|1929.28|1933.52|1927.32|1935.59|1929.39|1933.33|1927.13|27
1654050420000|2022-06-01 02:27:00|1933.57|1927.37|1933.62|1927.42|1933.68|1927.48|1933.27|1927.07|35
1654050430000|2022-06-01 02:27:10|1933.57|1927.37|1932.67|1926.47|1933.64|1927.44|1932.5|1926.3|34
1654050440000|2022-06-01 02:27:20|1932.7|1926.5|1932.64|1926.44|1932.7|1926.5|1932.49|1926.29|27
1654050450000|2022-06-01 02:27:30|1932.6|1926.4|1933.8|1927.6|1933.99|1927.79|1932.44|1926.24|34
1654050460000|2022-06-01 02:27:40|1933.81|1927.61|1934.04|1927.84|1934.27|1928.07|1933.76|1927.56|33
1654050470000|2022-06-01 02:27:50|1934|1927.8|1932.62|1926.42|1934.22|1928.02|1932.22|1926.02|30
1654050480000|2022-06-01 02:28:00|1932.56|1926.36|1933.35|1927.15|1933.41|1927.21|1932.45|1926.25|34
1654050490000|2022-06-01 02:28:10|1933.32|1927.12|1933.83|1927.63|1934.01|1927.81|1933.32|1927.12|32
1654050500000|2022-06-01 02:28:20|1933.85|1927.65|1934.31|1928.11|1934.68|1928.48|1933.83|1927.63|30
1654050510000|2022-06-01 02:28:30|1934.36|1928.16|1934.61|1928.41|1934.61|1928.41|1934.34|1928.14|32
1654050520000|2022-06-01 02:28:40|1934.59|1928.39|1935.29|1929.09|1935.49|1929.29|1934.51|1928.31|31
1654050530000|2022-06-01 02:28:50|1935.3|1929.1|1935.26|1929.06|1935.4|1929.2|1935.22|1929.02|27
1654050540000|2022-06-01 02:29:00|1935.32|1929.12|1934.19|1927.99|1935.36|1929.16|1934.19|1927.99|31
1654050550000|2022-06-01 02:29:10|1934.23|1928.03|1934.46|1928.26|1934.77|1928.57|1934.17|1927.97|33
1654050560000|2022-06-01 02:29:20|1934.58|1928.38|1934.66|1928.46|1934.69|1928.49|1934.45|1928.25|27
1654050570000|2022-06-01 02:29:30|1934.6|1928.4|1934.82|1928.62|1935.05|1928.85|1934.51|1928.31|34
1654050580000|2022-06-01 02:29:40|1934.88|1928.68|1934.39|1928.19|1934.91|1928.71|1934.39|1928.19|27
1654050590000|2022-06-01 02:29:50|1934.48|1928.28|1934.34|1928.14|1934.76|1928.56|1934.34|1928.14|33
1654050600000|2022-06-01 02:30:00|1934.56|1928.36|1933.8|1927.6|1934.56|1928.36|1933.62|1927.42|32
1654050610000|2022-06-01 02:30:10|1933.86|1927.66|1934.55|1928.35|1934.64|1928.44|1933.75|1927.55|34
1654050620000|2022-06-01 02:30:20|1934.58|1928.38|1935|1928.8|1935.17|1928.97|1934.46|1928.26|28
1654050630000|2022-06-01 02:30:30|1934.98|1928.78|1935.21|1929.01|1935.35|1929.15|1934.87|1928.67|26
1654050640000|2022-06-01 02:30:40|1935.22|1929.02|1935.76|1929.56|1935.77|1929.57|1935.22|1929.02|31
1654050650000|2022-06-01 02:30:50|1935.73|1929.53|1935.68|1929.48|1935.76|1929.56|1935.05|1928.85|26
1654050660000|2022-06-01 02:31:00|1935.7|1929.5|1935.81|1929.61|1935.81|1929.61|1935.27|1929.07|28
1654050670000|2022-06-01 02:31:10|1935.82|1929.62|1936.13|1929.93|1936.31|1930.11|1935.82|1929.62|26
1654050680000|2022-06-01 02:31:20|1936.1|1929.9|1936.25|1930.05|1936.66|1930.46|1936.06|1929.86|29
1654050690000|2022-06-01 02:31:30|1936.23|1930.03|1936.3|1930.1|1936.64|1930.44|1936.12|1929.92|31
1654050700000|2022-06-01 02:31:40|1936.26|1930.06|1936.18|1929.98|1936.59|1930.39|1936.07|1929.87|31
1654050710000|2022-06-01 02:31:50|1936.13|1929.93|1936.2|1930|1936.34|1930.14|1936.13|1929.93|21
1654050720000|2022-06-01 02:32:00|1936.18|1929.98|1936.22|1930.02|1936.33|1930.13|1936.11|1929.91|29
1654050730000|2022-06-01 02:32:10|1936.23|1930.03|1936.34|1930.14|1936.34|1930.14|1936.22|1930.02|18
1654050740000|2022-06-01 02:32:20|1936.35|1930.15|1936.28|1930.08|1936.44|1930.24|1936.24|1930.04|17
1654050750000|2022-06-01 02:32:30|1936.3|1930.1|1936.25|1930.05|1936.3|1930.1|1936.23|1930.03|17
1654050760000|2022-06-01 02:32:40|1936.26|1930.06|1935.75|1929.55|1936.37|1930.17|1935.68|1929.48|30
1654050770000|2022-06-01 02:32:50|1935.76|1929.56|1935.91|1929.71|1935.95|1929.75|1935.76|1929.56|33
1654050780000|2022-06-01 02:33:00|1935.86|1929.66|1936.41|1930.21|1936.41|1930.21|1935.74|1929.54|32
1654050790000|2022-06-01 02:33:10|1936.34|1930.14|1936.82|1930.62|1936.82|1930.62|1936.14|1929.94|35
1654050800000|2022-06-01 02:33:20|1937.01|1930.81|1937.18|1930.98|1937.31|1931.11|1936.75|1930.55|26
1654050810000|2022-06-01 02:33:30|1937.14|1930.94|1937.08|1930.88|1937.23|1931.03|1936.91|1930.71|32
1654050820000|2022-06-01 02:33:40|1937.1|1930.9|1937.72|1931.52|1937.99|1931.79|1936.99|1930.79|40
1654050830000|2022-06-01 02:33:50|1937.64|1931.44|1937.69|1931.49|1937.79|1931.59|1937.54|1931.34|29
1654050840000|2022-06-01 02:34:00|1937.67|1931.47|1937.07|1930.87|1937.72|1931.52|1937.01|1930.81|32
1654050850000|2022-06-01 02:34:10|1937.08|1930.88|1936.98|1930.78|1937.13|1930.93|1936.92|1930.72|29
1654050860000|2022-06-01 02:34:20|1936.99|1930.79|1937.16|1930.96|1937.18|1930.98|1936.96|1930.76|23
1654050870000|2022-06-01 02:34:30|1937.13|1930.93|1937.08|1930.88|1937.15|1930.95|1936.99|1930.79|28
1654050880000|2022-06-01 02:34:40|1937.11|1930.91|1938.55|1932.35|1938.72|1932.52|1936.94|1930.74|29
1654050890000|2022-06-01 02:34:50|1938.52|1932.32|1939.07|1932.87|1939.38|1933.18|1938.51|1932.31|33
1654050900000|2022-06-01 02:35:00|1939.08|1932.88|1937.87|1931.67|1939.27|1933.07|1937.8|1931.6|37
1654050910000|2022-06-01 02:35:10|1937.86|1931.66|1937.88|1931.68|1937.89|1931.69|1937.74|1931.54|31
1654050920000|2022-06-01 02:35:20|1937.89|1931.69|1937.23|1931.03|1938.32|1932.12|1937.16|1930.96|39
1654050930000|2022-06-01 02:35:30|1937.24|1931.04|1936.97|1930.77|1937.5|1931.3|1936.97|1930.77|28
1654050940000|2022-06-01 02:35:40|1936.96|1930.76|1936.82|1930.62|1936.97|1930.77|1936.65|1930.45|29
1654050950000|2022-06-01 02:35:50|1936.83|1930.63|1936.96|1930.76|1936.96|1930.76|1936.77|1930.57|23
1654050960000|2022-06-01 02:36:00|1937|1930.8|1936.94|1930.74|1937.1|1930.9|1936.84|1930.64|26
1654050970000|2022-06-01 02:36:10|1937.06|1930.86|1937.46|1931.26|1937.47|1931.27|1936.73|1930.53|28
1654050980000|2022-06-01 02:36:20|1937.35|1931.15|1937.22|1931.02|1937.35|1931.15|1936.84|1930.64|30
1654050990000|2022-06-01 02:36:30|1937.21|1931.01|1938.14|1931.94|1938.16|1931.96|1937.14|1930.94|34
1654051000000|2022-06-01 02:36:40|1938.13|1931.93|1938.75|1932.55|1938.82|1932.62|1938.12|1931.92|29
1654051010000|2022-06-01 02:36:50|1938.78|1932.58|1939.22|1933.02|1939.27|1933.07|1938.64|1932.44|28
1654051020000|2022-06-01 02:37:00|1939.18|1932.98|1939.04|1932.84|1939.23|1933.03|1938.99|1932.79|30
1654051030000|2022-06-01 02:37:10|1939.05|1932.85|1938.84|1932.64|1939.21|1933.01|1938.83|1932.63|17
1654051040000|2022-06-01 02:37:20|1938.8|1932.6|1938.78|1932.58|1938.91|1932.71|1938.72|1932.52|28
1654051050000|2022-06-01 02:37:30|1938.84|1932.64|1938.75|1932.55|1939|1932.8|1938.74|1932.54|30
1654051060000|2022-06-01 02:37:40|1938.77|1932.57|1938.82|1932.62|1938.93|1932.73|1938.74|1932.54|26
1654051070000|2022-06-01 02:37:50|1938.83|1932.63|1938.83|1932.63|1938.86|1932.66|1938.79|1932.59|18
1654051080000|2022-06-01 02:38:00|1938.74|1932.54|1938.8|1932.6|1938.9|1932.7|1938.64|1932.44|29
1654051090000|2022-06-01 02:38:10|1938.64|1932.44|1938.67|1932.47|1938.74|1932.54|1938.49|1932.29|29
1654051100000|2022-06-01 02:38:20|1938.77|1932.57|1938.84|1932.64|1938.94|1932.74|1938.77|1932.57|28
1654051110000|2022-06-01 02:38:30|1938.97|1932.77|1938.74|1932.54|1938.97|1932.77|1938.66|1932.46|27
1654051120000|2022-06-01 02:38:40|1938.71|1932.51|1938.84|1932.64|1938.85|1932.65|1938.71|1932.51|24
1654051130000|2022-06-01 02:38:50|1938.83|1932.63|1938.8|1932.6|1938.91|1932.71|1938.78|1932.58|17
1654051140000|2022-06-01 02:39:00|1938.81|1932.61|1938.76|1932.56|1938.91|1932.71|1938.67|1932.47|14
1654051150000|2022-06-01 02:39:10|1938.75|1932.55|1938.89|1932.69|1938.92|1932.72|1938.72|1932.52|20
1654051160000|2022-06-01 02:39:20|1938.88|1932.68|1938.68|1932.48|1938.91|1932.71|1938.6|1932.4|23
1654051170000|2022-06-01 02:39:30|1938.6|1932.4|1938.65|1932.45|1938.65|1932.45|1938.55|1932.35|19
1654051180000|2022-06-01 02:39:40|1938.6|1932.4|1938.64|1932.44|1938.67|1932.47|1938.55|1932.35|19
1654051190000|2022-06-01 02:39:50|1938.56|1932.36|1938.56|1932.36|1938.66|1932.46|1938.51|1932.31|20
1654051200000|2022-06-01 02:40:00|1938.57|1932.37|1938.42|1932.22|1938.63|1932.43|1938.42|1932.22|26
1654051210000|2022-06-01 02:40:10|1938.39|1932.19|1936.37|1930.17|1938.39|1932.19|1936.37|1930.17|38
1654051220000|2022-06-01 02:40:20|1936.35|1930.15|1936|1929.8|1936.41|1930.21|1935.68|1929.48|36
1654051230000|2022-06-01 02:40:30|1936.03|1929.83|1935.88|1929.68|1936.1|1929.9|1935.77|1929.57|30
1654051240000|2022-06-01 02:40:40|1935.9|1929.7|1937.52|1931.32|1937.87|1931.67|1935.9|1929.7|38
1654051250000|2022-06-01 02:40:50|1937.51|1931.31|1937.62|1931.42|1938.02|1931.82|1937.25|1931.05|35
1654051260000|2022-06-01 02:41:00|1937.63|1931.43|1938.39|1932.19|1938.49|1932.29|1937.59|1931.39|26
1654051270000|2022-06-01 02:41:10|1938.41|1932.21|1938.27|1932.07|1938.44|1932.24|1938.19|1931.99|33
1654051280000|2022-06-01 02:41:20|1938.23|1932.03|1938.22|1932.02|1938.34|1932.14|1938.16|1931.96|24
1654051290000|2022-06-01 02:41:30|1938.19|1931.99|1938.22|1932.02|1938.29|1932.09|1938.19|1931.99|22
1654051300000|2022-06-01 02:41:40|1938.21|1932.01|1938.1|1931.9|1938.25|1932.05|1937.99|1931.79|27
1654051310000|2022-06-01 02:41:50|1938.12|1931.92|1938.07|1931.87|1938.12|1931.92|1938.03|1931.83|17
1654051320000|2022-06-01 02:42:00|1938.08|1931.88|1937.98|1931.78|1938.15|1931.95|1937.88|1931.68|26
1654051330000|2022-06-01 02:42:10|1938|1931.8|1937.83|1931.63|1938.06|1931.86|1937.82|1931.62|10
1654051340000|2022-06-01 02:42:20|1937.84|1931.64|1936.88|1930.68|1937.84|1931.64|1936.81|1930.61|32
1654051350000|2022-06-01 02:42:30|1936.85|1930.65|1936.83|1930.63|1936.94|1930.74|1936.83|1930.63|14
1654051360000|2022-06-01 02:42:40|1936.84|1930.64|1937.08|1930.88|1937.39|1931.19|1936.84|1930.64|17
1654051370000|2022-06-01 02:42:50|1937.14|1930.94|1937.18|1930.98|1937.18|1930.98|1937.08|1930.88|12
1654051380000|2022-06-01 02:43:00|1937.17|1930.97|1937.29|1931.09|1937.32|1931.12|1937.17|1930.97|23
1654051390000|2022-06-01 02:43:10|1937.32|1931.12|1937.71|1931.51|1937.79|1931.59|1937.28|1931.08|28
1654051400000|2022-06-01 02:43:20|1937.66|1931.46|1937.78|1931.58|1937.78|1931.58|1937.6|1931.4|33
1654051410000|2022-06-01 02:43:30|1937.75|1931.55|1938.43|1932.23|1938.45|1932.25|1937.75|1931.55|30
1654051420000|2022-06-01 02:43:40|1939.08|1932.88|1940.59|1934.39|1940.59|1934.39|1938.99|1932.79|33
1654051430000|2022-06-01 02:43:50|1940.56|1934.36|1940.55|1934.35|1940.68|1934.48|1940.31|1934.11|25
1654051440000|2022-06-01 02:44:00|1940.5|1934.3|1941.23|1935.03|1941.32|1935.12|1940.45|1934.25|29
1654051450000|2022-06-01 02:44:10|1941.16|1934.96|1940.51|1934.31|1941.21|1935.01|1940.51|1934.31|30
1654051460000|2022-06-01 02:44:20|1940.44|1934.24|1940.52|1934.32|1940.57|1934.37|1940.41|1934.21|19
1654051470000|2022-06-01 02:44:30|1940.55|1934.35|1940.91|1934.71|1940.96|1934.76|1940.35|1934.15|27
1654051480000|2022-06-01 02:44:40|1940.95|1934.75|1941.12|1934.92|1941.22|1935.02|1940.91|1934.71|30
1654051490000|2022-06-01 02:44:50|1941.15|1934.95|1940.71|1934.51|1941.15|1934.95|1940.7|1934.5|12
1654051500000|2022-06-01 02:45:00|1940.72|1934.52|1939.8|1933.6|1940.72|1934.52|1939.8|1933.6|30
1654051510000|2022-06-01 02:45:10|1939.86|1933.66|1939.72|1933.52|1939.86|1933.66|1939.57|1933.37|27
1654051520000|2022-06-01 02:45:20|1939.67|1933.47|1939.4|1933.2|1939.68|1933.48|1939.38|1933.18|27
1654051530000|2022-06-01 02:45:30|1939.37|1933.17|1940.94|1934.74|1940.94|1934.74|1939.31|1933.11|22
1654051540000|2022-06-01 02:45:40|1940.96|1934.76|1940.76|1934.56|1940.96|1934.76|1940.76|1934.56|26
1654051550000|2022-06-01 02:45:50|1940.82|1934.62|1940.6|1934.4|1940.83|1934.63|1940.6|1934.4|20
1654051560000|2022-06-01 02:46:00|1940.59|1934.39|1939.41|1933.21|1940.59|1934.39|1939.41|1933.21|33
1654051570000|2022-06-01 02:46:10|1939.3|1933.1|1939.62|1933.42|1939.62|1933.42|1939.23|1933.03|29
1654051580000|2022-06-01 02:46:20|1939.57|1933.37|1939.33|1933.13|1939.6|1933.4|1939.31|1933.11|28
1654051590000|2022-06-01 02:46:30|1939.32|1933.12|1939.16|1932.96|1939.48|1933.28|1939.16|1932.96|28
1654051600000|2022-06-01 02:46:40|1939.08|1932.88|1939|1932.8|1939.4|1933.2|1938.99|1932.79|26
1654051610000|2022-06-01 02:46:50|1938.96|1932.76|1938.94|1932.74|1939.07|1932.87|1938.92|1932.72|28
1654051620000|2022-06-01 02:47:00|1938.92|1932.72|1938.92|1932.72|1939.4|1933.2|1938.91|1932.71|31
1654051630000|2022-06-01 02:47:10|1938.91|1932.71|1938.29|1932.09|1938.94|1932.74|1938.18|1931.98|29
1654051640000|2022-06-01 02:47:20|1938.31|1932.11|1937.91|1931.71|1938.39|1932.19|1937.62|1931.42|35
1654051650000|2022-06-01 02:47:30|1938.09|1931.89|1937.89|1931.69|1938.09|1931.89|1937.85|1931.65|28
1654051660000|2022-06-01 02:47:40|1937.9|1931.7|1937.98|1931.78|1937.99|1931.79|1937.81|1931.61|24
1654051670000|2022-06-01 02:47:50|1938.07|1931.87|1938.33|1932.13|1938.64|1932.44|1937.88|1931.68|19
1654051680000|2022-06-01 02:48:00|1938.3|1932.1|1938.84|1932.64|1938.92|1932.72|1938.18|1931.98|25
1654051690000|2022-06-01 02:48:10|1938.87|1932.67|1939.12|1932.92|1939.17|1932.97|1938.84|1932.64|31
1654051700000|2022-06-01 02:48:20|1939.13|1932.93|1938.98|1932.78|1939.15|1932.95|1938.88|1932.68|16
1654051710000|2022-06-01 02:48:30|1938.97|1932.77|1938.71|1932.51|1939.22|1933.02|1938.71|1932.51|24
1654051720000|2022-06-01 02:48:40|1938.7|1932.5|1937.85|1931.65|1938.73|1932.53|1937.85|1931.65|25
1654051730000|2022-06-01 02:48:50|1937.95|1931.75|1938.06|1931.86|1938.22|1932.02|1937.89|1931.69|29
1654051740000|2022-06-01 02:49:00|1938.04|1931.84|1937.7|1931.5|1938.07|1931.87|1937.66|1931.46|24
1654051750000|2022-06-01 02:49:10|1937.71|1931.51|1937.7|1931.5|1937.78|1931.58|1937.63|1931.43|26
1654051760000|2022-06-01 02:49:20|1937.71|1931.51|1937.64|1931.44|1937.82|1931.62|1937.61|1931.41|30
1654051770000|2022-06-01 02:49:30|1937.69|1931.49|1937.92|1931.72|1937.94|1931.74|1937.46|1931.26|20
1654051780000|2022-06-01 02:49:40|1937.9|1931.7|1937.38|1931.18|1937.91|1931.71|1937.38|1931.18|35
1654051790000|2022-06-01 02:49:50|1937.29|1931.09|1936.82|1930.62|1937.35|1931.15|1936.7|1930.5|29
1654051800000|2022-06-01 02:50:00|1936.83|1930.63|1937.58|1931.38|1937.63|1931.43|1936.77|1930.57|38
1654051810000|2022-06-01 02:50:10|1937.59|1931.39|1937.71|1931.51|1937.77|1931.57|1937.56|1931.36|31
1654051820000|2022-06-01 02:50:20|1937.7|1931.5|1938.03|1931.83|1938.03|1931.83|1937.54|1931.34|28
1654051830000|2022-06-01 02:50:30|1937.86|1931.66|1938.09|1931.89|1938.36|1932.16|1937.71|1931.51|27
1654051840000|2022-06-01 02:50:40|1938.04|1931.84|1936.86|1930.66|1938.04|1931.84|1936.77|1930.57|36
1654051850000|2022-06-01 02:50:50|1936.87|1930.67|1936.79|1930.59|1937.1|1930.9|1936.79|1930.59|28
1654051860000|2022-06-01 02:51:00|1936.87|1930.67|1936.3|1930.1|1936.87|1930.67|1935.7|1929.5|31
1654051870000|2022-06-01 02:51:10|1936.34|1930.14|1936.05|1929.85|1936.34|1930.14|1935.95|1929.75|24
1654051880000|2022-06-01 02:51:20|1936|1929.8|1935.93|1929.73|1936|1929.8|1935.79|1929.59|28
1654051890000|2022-06-01 02:51:30|1935.94|1929.74|1935.65|1929.45|1935.94|1929.74|1935.63|1929.43|17
1654051900000|2022-06-01 02:51:40|1935.64|1929.44|1935.1|1928.9|1935.64|1929.44|1935.05|1928.85|28
1654051910000|2022-06-01 02:51:50|1935.09|1928.89|1935.19|1928.99|1935.45|1929.25|1935.09|1928.89|26
1654051920000|2022-06-01 02:52:00|1935.44|1929.24|1935.3|1929.1|1935.66|1929.46|1935.22|1929.02|26
1654051930000|2022-06-01 02:52:10|1935.26|1929.06|1935.25|1929.05|1935.51|1929.31|1935.16|1928.96|31
1654051940000|2022-06-01 02:52:20|1935.26|1929.06|1934.88|1928.68|1935.26|1929.06|1934.38|1928.18|31
1654051950000|2022-06-01 02:52:30|1934.87|1928.67|1935|1928.8|1935.05|1928.85|1934.37|1928.17|32
1654051960000|2022-06-01 02:52:40|1934.98|1928.78|1934.93|1928.73|1934.98|1928.78|1934.52|1928.32|36
1654051970000|2022-06-01 02:52:50|1934.94|1928.74|1935.82|1929.62|1935.9|1929.7|1934.72|1928.52|31
1654051980000|2022-06-01 02:53:00|1935.79|1929.59|1936.23|1930.03|1936.55|1930.35|1935.75|1929.55|23
1654051990000|2022-06-01 02:53:10|1936.44|1930.24|1935.85|1929.65|1936.44|1930.24|1935.85|1929.65|31
1654052000000|2022-06-01 02:53:20|1935.83|1929.63|1935.7|1929.5|1935.86|1929.66|1935.17|1928.97|31
1654052010000|2022-06-01 02:53:30|1935.71|1929.51|1936.09|1929.89|1936.36|1930.16|1935.66|1929.46|30
1654052020000|2022-06-01 02:53:40|1936.1|1929.9|1936.09|1929.89|1936.47|1930.27|1935.97|1929.77|26
1654052030000|2022-06-01 02:53:50|1936.05|1929.85|1936.13|1929.93|1936.15|1929.95|1935.91|1929.71|24
1654052040000|2022-06-01 02:54:00|1936.11|1929.91|1935.99|1929.79|1936.25|1930.05|1935.99|1929.79|29
1654052050000|2022-06-01 02:54:10|1936|1929.8|1935.67|1929.47|1936.05|1929.85|1935.6|1929.4|30
1654052060000|2022-06-01 02:54:20|1935.68|1929.48|1935.68|1929.48|1936.08|1929.88|1935.68|1929.48|32
1654052070000|2022-06-01 02:54:30|1935.81|1929.61|1936.23|1930.03|1936.23|1930.03|1935.74|1929.54|30
1654052080000|2022-06-01 02:54:40|1936.18|1929.98|1937.58|1931.38|1937.58|1931.38|1935.99|1929.79|31
1654052090000|2022-06-01 02:54:50|1936.99|1930.79|1937|1930.8|1937.38|1931.18|1936.96|1930.76|15
1654052100000|2022-06-01 02:55:00|1936.99|1930.79|1937.75|1931.55|1937.85|1931.65|1936.98|1930.78|31
1654052110000|2022-06-01 02:55:10|1937.65|1931.45|1938.77|1932.57|1938.78|1932.58|1937.61|1931.41|34
1654052120000|2022-06-01 02:55:20|1938.82|1932.62|1940.11|1933.91|1940.11|1933.91|1938.17|1931.97|26
1654052130000|2022-06-01 02:55:30|1940.07|1933.87|1941.43|1935.23|1941.87|1935.67|1940.04|1933.84|36
1654052140000|2022-06-01 02:55:40|1941.38|1935.18|1941.43|1935.23|1941.46|1935.26|1941.08|1934.88|34
1654052150000|2022-06-01 02:55:50|1941.4|1935.2|1941.76|1935.56|1941.94|1935.74|1941.14|1934.94|33
1654052160000|2022-06-01 02:56:00|1941.59|1935.39|1941.72|1935.52|1941.85|1935.65|1941.43|1935.23|28
1654052170000|2022-06-01 02:56:10|1941.69|1935.49|1941.68|1935.48|1941.76|1935.56|1941.58|1935.38|31
1654052180000|2022-06-01 02:56:20|1941.69|1935.49|1943.28|1937.08|1943.78|1937.58|1941.67|1935.47|27
1654052190000|2022-06-01 02:56:30|1942.98|1936.78|1942.34|1936.14|1943.39|1937.19|1942.31|1936.11|35
1654052200000|2022-06-01 02:56:40|1942.38|1936.18|1941.94|1935.74|1942.47|1936.27|1941.83|1935.63|32
1654052210000|2022-06-01 02:56:50|1941.89|1935.69|1941.82|1935.62|1942.02|1935.82|1941.78|1935.58|24
1654052220000|2022-06-01 02:57:00|1941.8|1935.6|1942.04|1935.84|1942.14|1935.94|1941.59|1935.39|25
1654052230000|2022-06-01 02:57:10|1942.25|1936.05|1942.01|1935.81|1942.3|1936.1|1941.82|1935.62|31
1654052240000|2022-06-01 02:57:20|1941.98|1935.78|1941.88|1935.68|1942.05|1935.85|1941.67|1935.47|28
1654052250000|2022-06-01 02:57:30|1941.89|1935.69|1941.86|1935.66|1941.91|1935.71|1941.67|1935.47|26
1654052260000|2022-06-01 02:57:40|1941.87|1935.67|1941.63|1935.43|1941.93|1935.73|1941.54|1935.34|25
1654052270000|2022-06-01 02:57:50|1941.51|1935.31|1942.22|1936.02|1942.42|1936.22|1941.51|1935.31|34
1654052280000|2022-06-01 02:58:00|1942.34|1936.14|1942.15|1935.95|1942.34|1936.14|1942.04|1935.84|24
1654052290000|2022-06-01 02:58:10|1942.17|1935.97|1942.49|1936.29|1942.49|1936.29|1941.98|1935.78|26
1654052300000|2022-06-01 02:58:20|1942.48|1936.28|1941.9|1935.7|1942.48|1936.28|1941.75|1935.55|29
1654052310000|2022-06-01 02:58:30|1941.89|1935.69|1941.88|1935.68|1942.09|1935.89|1941.61|1935.41|31
1654052320000|2022-06-01 02:58:40|1941.94|1935.74|1941.45|1935.25|1941.96|1935.76|1941.31|1935.11|35
1654052330000|2022-06-01 02:58:50|1941.55|1935.35|1941.61|1935.41|1941.65|1935.45|1941.33|1935.13|23
1654052340000|2022-06-01 02:59:00|1941.77|1935.57|1942.29|1936.09|1942.32|1936.12|1941.58|1935.38|24
1654052350000|2022-06-01 02:59:10|1942.28|1936.08|1942.37|1936.17|1942.44|1936.24|1942.23|1936.03|30
1654052360000|2022-06-01 02:59:20|1942.35|1936.15|1942.4|1936.2|1942.46|1936.26|1942.31|1936.11|25
1654052370000|2022-06-01 02:59:30|1942.37|1936.17|1942.55|1936.35|1942.89|1936.69|1942.12|1935.92|30
1654052380000|2022-06-01 02:59:40|1942.54|1936.34|1942.83|1936.63|1942.86|1936.66|1942.49|1936.29|34
1654052390000|2022-06-01 02:59:50|1942.8|1936.6|1942.19|1935.99|1942.85|1936.65|1942.14|1935.94|27
1654052400000|2022-06-01 03:00:00|1942.09|1935.89|1942.29|1936.09|1942.38|1936.18|1942.03|1935.83|28
1654052410000|2022-06-01 03:00:10|1942.3|1936.1|1942.13|1935.93|1942.79|1936.59|1942.1|1935.9|28
1654052420000|2022-06-01 03:00:20|1942.28|1936.08|1941.78|1935.58|1942.45|1936.25|1941.62|1935.42|34
1654052430000|2022-06-01 03:00:30|1941.83|1935.63|1941.47|1935.27|1941.85|1935.65|1941.47|1935.27|19
1654052440000|2022-06-01 03:00:40|1941.71|1935.51|1941.45|1935.25|1941.78|1935.58|1941.3|1935.1|23
1654052450000|2022-06-01 03:00:50|1941.44|1935.24|1941.47|1935.27|1941.53|1935.33|1941.38|1935.18|23
1654052460000|2022-06-01 03:01:00|1941.48|1935.28|1941.5|1935.3|1941.75|1935.55|1941.38|1935.18|28
1654052470000|2022-06-01 03:01:10|1941.52|1935.32|1942.18|1935.98|1942.33|1936.13|1941.52|1935.32|31
1654052480000|2022-06-01 03:01:20|1942.12|1935.92|1942.07|1935.87|1942.2|1936|1941.96|1935.76|25
1654052490000|2022-06-01 03:01:30|1942.09|1935.89|1941.95|1935.75|1942.25|1936.05|1941.74|1935.54|25
1654052500000|2022-06-01 03:01:40|1941.91|1935.71|1941.26|1935.06|1941.93|1935.73|1941.09|1934.89|35
1654052510000|2022-06-01 03:01:50|1941.24|1935.04|1941.14|1934.94|1941.54|1935.34|1941.14|1934.94|36
1654052520000|2022-06-01 03:02:00|1941.31|1935.11|1941.43|1935.23|1941.48|1935.28|1941.1|1934.9|35
1654052530000|2022-06-01 03:02:10|1941.44|1935.24|1941.32|1935.12|1941.44|1935.24|1941.22|1935.02|29
1654052540000|2022-06-01 03:02:20|1941.35|1935.15|1941.3|1935.1|1941.4|1935.2|1941.27|1935.07|21
1654052550000|2022-06-01 03:02:30|1941.28|1935.08|1941.22|1935.02|1941.39|1935.19|1940.99|1934.79|29
1654052560000|2022-06-01 03:02:40|1941.26|1935.06|1941.26|1935.06|1941.41|1935.21|1941.18|1934.98|30
1654052570000|2022-06-01 03:02:50|1941.22|1935.02|1941.15|1934.95|1941.31|1935.11|1941.14|1934.94|21
1654052580000|2022-06-01 03:03:00|1941.12|1934.92|1940.97|1934.77|1941.12|1934.92|1940.71|1934.51|31
1654052590000|2022-06-01 03:03:10|1940.93|1934.73|1940.84|1934.64|1940.93|1934.73|1940.64|1934.44|32
1654052600000|2022-06-01 03:03:20|1940.77|1934.57|1940.78|1934.58|1940.87|1934.67|1940.65|1934.45|23
1654052610000|2022-06-01 03:03:30|1940.81|1934.61|1940.67|1934.47|1940.91|1934.71|1940.57|1934.37|25
1654052620000|2022-06-01 03:03:40|1940.62|1934.42|1940.61|1934.41|1940.74|1934.54|1940.57|1934.37|33
1654052630000|2022-06-01 03:03:50|1940.65|1934.45|1940.76|1934.56|1940.81|1934.61|1940.61|1934.41|12
1654052640000|2022-06-01 03:04:00|1940.61|1934.41|1940.15|1933.95|1940.74|1934.54|1940.1|1933.9|26
1654052650000|2022-06-01 03:04:10|1940.21|1934.01|1939.56|1933.36|1940.21|1934.01|1939.53|1933.33|31
1654052660000|2022-06-01 03:04:20|1939.55|1933.35|1939.73|1933.53|1939.94|1933.74|1939.53|1933.33|31
1654052670000|2022-06-01 03:04:30|1939.66|1933.46|1939.61|1933.41|1939.69|1933.49|1939.47|1933.27|25
1654052680000|2022-06-01 03:04:40|1939.6|1933.4|1939.5|1933.3|1939.81|1933.61|1939.42|1933.22|31
1654052690000|2022-06-01 03:04:50|1939.51|1933.31|1939.78|1933.58|1939.87|1933.67|1939.38|1933.18|24
1654052700000|2022-06-01 03:05:00|1939.79|1933.59|1940.33|1934.13|1940.69|1934.49|1939.79|1933.59|30
1654052710000|2022-06-01 03:05:10|1940.35|1934.15|1940.58|1934.38|1940.87|1934.67|1940.27|1934.07|30
1654052720000|2022-06-01 03:05:20|1940.46|1934.26|1940.54|1934.34|1940.9|1934.7|1940.45|1934.25|28
1654052730000|2022-06-01 03:05:30|1940.53|1934.33|1940.45|1934.25|1940.7|1934.5|1940.35|1934.15|29
1654052740000|2022-06-01 03:05:40|1940.41|1934.21|1940.47|1934.27|1940.58|1934.38|1940.3|1934.1|37
1654052750000|2022-06-01 03:05:50|1940.48|1934.28|1940.56|1934.36|1940.61|1934.41|1940.24|1934.04|34
1654052760000|2022-06-01 03:06:00|1940.55|1934.35|1939.48|1933.28|1940.57|1934.37|1939.45|1933.25|28
1654052770000|2022-06-01 03:06:10|1939.52|1933.32|1939.4|1933.2|1939.67|1933.47|1939.26|1933.06|31
1654052780000|2022-06-01 03:06:20|1939.46|1933.26|1938.71|1932.51|1939.57|1933.37|1938.62|1932.42|22
1654052790000|2022-06-01 03:06:30|1938.79|1932.59|1938.64|1932.44|1938.79|1932.59|1938.64|1932.44|23
1654052800000|2022-06-01 03:06:40|1938.63|1932.43|1938.04|1931.84|1938.69|1932.49|1938.03|1931.83|30
1654052810000|2022-06-01 03:06:50|1938.1|1931.9|1938.06|1931.86|1938.21|1932.01|1938.01|1931.81|21
1654052820000|2022-06-01 03:07:00|1938.07|1931.87|1938.64|1932.44|1938.66|1932.46|1937.88|1931.68|36
1654052830000|2022-06-01 03:07:10|1938.62|1932.42|1938.57|1932.37|1939.07|1932.87|1938.52|1932.32|32
1654052840000|2022-06-01 03:07:20|1938.53|1932.33|1938|1931.8|1938.57|1932.37|1937.9|1931.7|34
1654052850000|2022-06-01 03:07:30|1938.04|1931.84|1937.76|1931.56|1938.06|1931.86|1937.61|1931.41|32
1654052860000|2022-06-01 03:07:40|1937.64|1931.44|1937.63|1931.43|1937.81|1931.61|1937.61|1931.41|24
1654052870000|2022-06-01 03:07:50|1937.61|1931.41|1937.51|1931.31|1937.72|1931.52|1937.5|1931.3|31
1654052880000|2022-06-01 03:08:00|1937.52|1931.32|1937.63|1931.43|1937.64|1931.44|1937.04|1930.84|35
1654052890000|2022-06-01 03:08:10|1937.61|1931.41|1937.38|1931.18|1937.61|1931.41|1937.2|1931|35
1654052900000|2022-06-01 03:08:20|1937.35|1931.15|1936.76|1930.56|1937.35|1931.15|1936.72|1930.52|34
1654052910000|2022-06-01 03:08:30|1936.74|1930.54|1936.88|1930.68|1936.89|1930.69|1936.65|1930.45|28
1654052920000|2022-06-01 03:08:40|1936.86|1930.66|1937.44|1931.24|1937.56|1931.36|1936.76|1930.56|33
1654052930000|2022-06-01 03:08:50|1937.41|1931.21|1937.49|1931.29|1937.49|1931.29|1937.24|1931.04|26
1654052940000|2022-06-01 03:09:00|1937.48|1931.28|1937.58|1931.38|1937.59|1931.39|1937.34|1931.14|29
1654052950000|2022-06-01 03:09:10|1937.59|1931.39|1937.4|1931.2|1937.59|1931.39|1937.33|1931.13|31
1654052960000|2022-06-01 03:09:20|1937.41|1931.21|1937.25|1931.05|1937.57|1931.37|1937.21|1931.01|27
1654052970000|2022-06-01 03:09:30|1937.28|1931.08|1936.03|1929.83|1937.35|1931.15|1936|1929.8|35
1654052980000|2022-06-01 03:09:40|1936.05|1929.85|1935.55|1929.35|1936.08|1929.88|1935.49|1929.29|33
1654052990000|2022-06-01 03:09:50|1935.62|1929.42|1935.26|1929.06|1935.73|1929.53|1935.04|1928.84|37
1654053000000|2022-06-01 03:10:00|1935.25|1929.05|1935.05|1928.85|1935.72|1929.52|1934.96|1928.76|35
1654053010000|2022-06-01 03:10:10|1935.07|1928.87|1934.27|1928.07|1935.07|1928.87|1934.27|1928.07|32
1654053020000|2022-06-01 03:10:20|1934.29|1928.09|1934.38|1928.18|1934.61|1928.41|1934.17|1927.97|31
1654053030000|2022-06-01 03:10:30|1934.45|1928.25|1934.29|1928.09|1934.45|1928.25|1934.07|1927.87|34
1654053040000|2022-06-01 03:10:40|1934.24|1928.04|1934.35|1928.15|1934.36|1928.16|1934.13|1927.93|35
1654053050000|2022-06-01 03:10:50|1934.38|1928.18|1934.38|1928.18|1934.82|1928.62|1934.17|1927.97|32
1654053060000|2022-06-01 03:11:00|1934.33|1928.13|1935.24|1929.04|1935.28|1929.08|1934.29|1928.09|35
1654053070000|2022-06-01 03:11:10|1935.27|1929.07|1936.07|1929.87|1936.24|1930.04|1935.05|1928.85|37
1654053080000|2022-06-01 03:11:20|1935.98|1929.78|1935.9|1929.7|1936.06|1929.86|1935.68|1929.48|26
1654053090000|2022-06-01 03:11:30|1935.76|1929.56|1936.75|1930.55|1936.82|1930.62|1935.76|1929.56|27
1654053100000|2022-06-01 03:11:40|1936.76|1930.56|1936.09|1929.89|1936.76|1930.56|1936.09|1929.89|33
1654053110000|2022-06-01 03:11:50|1936.12|1929.92|1935.99|1929.79|1936.12|1929.92|1935.74|1929.54|30
1654053120000|2022-06-01 03:12:00|1936.05|1929.85|1935.52|1929.32|1936.05|1929.85|1935.52|1929.32|36
1654053130000|2022-06-01 03:12:10|1935.54|1929.34|1936.29|1930.09|1936.44|1930.24|1935.44|1929.24|28
1654053140000|2022-06-01 03:12:20|1936.23|1930.03|1936.67|1930.47|1936.67|1930.47|1936.23|1930.03|34
1654053150000|2022-06-01 03:12:30|1936.7|1930.5|1936.67|1930.47|1936.81|1930.61|1936.63|1930.43|20
1654053160000|2022-06-01 03:12:40|1936.68|1930.48|1937.14|1930.94|1937.27|1931.07|1936.68|1930.48|27
1654053170000|2022-06-01 03:12:50|1937.16|1930.96|1937.1|1930.9|1937.31|1931.11|1936.84|1930.64|27
1654053180000|2022-06-01 03:13:00|1936.64|1930.44|1937.24|1931.04|1937.45|1931.25|1936.64|1930.44|36
1654053190000|2022-06-01 03:13:10|1937.22|1931.02|1936.89|1930.69|1937.25|1931.05|1936.86|1930.66|34
1654053200000|2022-06-01 03:13:20|1936.9|1930.7|1936.96|1930.76|1937.1|1930.9|1936.78|1930.58|25
1654053210000|2022-06-01 03:13:30|1936.98|1930.78|1936.94|1930.74|1937.04|1930.84|1936.73|1930.53|25
1654053220000|2022-06-01 03:13:40|1936.89|1930.69|1935.62|1929.42|1937.13|1930.93|1935.52|1929.32|26
1654053230000|2022-06-01 03:13:50|1935.69|1929.49|1935.71|1929.51|1935.77|1929.57|1935.55|1929.35|23
1654053240000|2022-06-01 03:14:00|1935.69|1929.49|1935.25|1929.05|1935.88|1929.68|1935.02|1928.82|33
1654053250000|2022-06-01 03:14:10|1935.12|1928.92|1934.52|1928.32|1935.12|1928.92|1934.39|1928.19|30
1654053260000|2022-06-01 03:14:20|1934.44|1928.24|1934.7|1928.5|1935.01|1928.81|1934.41|1928.21|28
1654053270000|2022-06-01 03:14:30|1934.65|1928.45|1934.51|1928.31|1934.67|1928.47|1934.36|1928.16|35
1654053280000|2022-06-01 03:14:40|1934.39|1928.19|1934.97|1928.77|1935.07|1928.87|1934.29|1928.09|31
1654053290000|2022-06-01 03:14:50|1934.95|1928.75|1934.49|1928.29|1935.02|1928.82|1934.49|1928.29|29
1654053300000|2022-06-01 03:15:00|1934.53|1928.33|1934.71|1928.51|1934.83|1928.63|1934.44|1928.24|31
1654053310000|2022-06-01 03:15:10|1934.72|1928.52|1935.12|1928.92|1935.16|1928.96|1934.62|1928.42|22
1654053320000|2022-06-01 03:15:20|1935.15|1928.95|1935.25|1929.05|1935.26|1929.06|1935|1928.8|28
1654053330000|2022-06-01 03:15:30|1935.23|1929.03|1934.97|1928.77|1935.23|1929.03|1934.95|1928.75|25
1654053340000|2022-06-01 03:15:40|1934.96|1928.76|1935.04|1928.84|1935.26|1929.06|1934.96|1928.76|30
1654053350000|2022-06-01 03:15:50|1935.05|1928.85|1934.93|1928.73|1935.12|1928.92|1934.88|1928.68|29
1654053360000|2022-06-01 03:16:00|1934.91|1928.71|1935.08|1928.88|1935.23|1929.03|1934.91|1928.71|24
1654053370000|2022-06-01 03:16:10|1935.07|1928.87|1935|1928.8|1935.21|1929.01|1934.94|1928.74|29
1654053380000|2022-06-01 03:16:20|1935.12|1928.92|1934.97|1928.77|1935.3|1929.1|1934.73|1928.53|25
1654053390000|2022-06-01 03:16:30|1934.93|1928.73|1934.89|1928.69|1935.26|1929.06|1934.82|1928.62|30
1654053400000|2022-06-01 03:16:40|1934.88|1928.68|1934.71|1928.51|1935.17|1928.97|1934.5|1928.3|31
1654053410000|2022-06-01 03:16:50|1934.68|1928.48|1934.54|1928.34|1934.71|1928.51|1934.17|1927.97|34
1654053420000|2022-06-01 03:17:00|1934.57|1928.37|1934.18|1927.98|1934.57|1928.37|1934.14|1927.94|28
1654053430000|2022-06-01 03:17:10|1934.19|1927.99|1932.51|1926.31|1934.19|1927.99|1932.32|1926.12|37
1654053440000|2022-06-01 03:17:20|1932.26|1926.06|1932.88|1926.68|1933.02|1926.82|1932.26|1926.06|29
1654053450000|2022-06-01 03:17:30|1932.84|1926.64|1931.63|1925.43|1932.84|1926.64|1931.36|1925.16|39
1654053460000|2022-06-01 03:17:40|1931.41|1925.21|1930.34|1924.14|1931.67|1925.47|1930.34|1924.14|30
1654053470000|2022-06-01 03:17:50|1930|1923.8|1930.05|1923.85|1930.74|1924.54|1929.76|1923.56|38
1654053480000|2022-06-01 03:18:00|1929.89|1923.69|1930.76|1924.56|1930.76|1924.56|1929.78|1923.58|34
1654053490000|2022-06-01 03:18:10|1930.79|1924.59|1931.63|1925.43|1931.63|1925.43|1930.79|1924.59|33
1654053500000|2022-06-01 03:18:20|1931.64|1925.44|1932.1|1925.9|1932.1|1925.9|1931.64|1925.44|33
1654053510000|2022-06-01 03:18:30|1932.07|1925.87|1932.03|1925.83|1932.19|1925.99|1931.47|1925.27|34
1654053520000|2022-06-01 03:18:40|1932.06|1925.86|1932.06|1925.86|1932.06|1925.86|1931.4|1925.2|32
1654053530000|2022-06-01 03:18:50|1932.07|1925.87|1931.63|1925.43|1932.55|1926.35|1931.63|1925.43|34
1654053540000|2022-06-01 03:19:00|1931.64|1925.44|1933.06|1926.86|1933.22|1927.02|1931.64|1925.44|36
1654053550000|2022-06-01 03:19:10|1932.91|1926.71|1933.09|1926.89|1933.24|1927.04|1932.91|1926.71|30
1654053560000|2022-06-01 03:19:20|1933.12|1926.92|1932.95|1926.75|1933.21|1927.01|1932.88|1926.68|27
1654053570000|2022-06-01 03:19:30|1933.11|1926.91|1932.35|1926.15|1933.11|1926.91|1932.3|1926.1|24
1654053580000|2022-06-01 03:19:40|1932.2|1926|1931.82|1925.62|1932.2|1926|1931.74|1925.54|30
1654053590000|2022-06-01 03:19:50|1931.77|1925.57|1931.91|1925.71|1931.98|1925.78|1931.69|1925.49|23
1654053600000|2022-06-01 03:20:00|1931.92|1925.72|1932.53|1926.33|1932.56|1926.36|1931.91|1925.71|35
1654053610000|2022-06-01 03:20:10|1932.61|1926.41|1932.14|1925.94|1932.78|1926.58|1931.73|1925.53|31
1654053620000|2022-06-01 03:20:20|1932.18|1925.98|1932.34|1926.14|1932.51|1926.31|1931.96|1925.76|31
1654053630000|2022-06-01 03:20:30|1932.4|1926.2|1935.87|1929.67|1936.21|1930.01|1932.38|1926.18|35
1654053640000|2022-06-01 03:20:40|1935.91|1929.71|1936.12|1929.92|1936.21|1930.01|1935.7|1929.5|34
1654053650000|2022-06-01 03:20:50|1936.09|1929.89|1935.96|1929.76|1936.28|1930.08|1935.88|1929.68|31
1654053660000|2022-06-01 03:21:00|1935.99|1929.79|1936.12|1929.92|1936.15|1929.95|1935.99|1929.79|29
1654053670000|2022-06-01 03:21:10|1936.18|1929.98|1935.68|1929.48|1936.18|1929.98|1935.56|1929.36|25
1654053680000|2022-06-01 03:21:20|1935.59|1929.39|1935.68|1929.48|1935.68|1929.48|1935.52|1929.32|11
1654053690000|2022-06-01 03:21:30|1935.59|1929.39|1935.64|1929.44|1935.68|1929.48|1935.59|1929.39|12
1654053700000|2022-06-01 03:21:40|1935.68|1929.48|1936.03|1929.83|1936.03|1929.83|1935.64|1929.44|14
1654053710000|2022-06-01 03:21:50|1935.98|1929.78|1935.76|1929.56|1936.03|1929.83|1935.76|1929.56|19
1654053720000|2022-06-01 03:22:00|1935.84|1929.64|1934.97|1928.77|1936.03|1929.83|1934.74|1928.54|27
1654053730000|2022-06-01 03:22:10|1935.13|1928.93|1935.68|1929.48|1935.69|1929.49|1935.03|1928.83|29
1654053740000|2022-06-01 03:22:20|1935.71|1929.51|1935.89|1929.69|1935.95|1929.75|1935.67|1929.47|31
1654053750000|2022-06-01 03:22:30|1935.9|1929.7|1935.77|1929.57|1936.46|1930.26|1935.46|1929.26|29
1654053760000|2022-06-01 03:22:40|1935.87|1929.67|1936.05|1929.85|1936.23|1930.03|1935.73|1929.53|29
1654053770000|2022-06-01 03:22:50|1936.06|1929.86|1936.81|1930.61|1936.81|1930.61|1935.98|1929.78|25
1654053780000|2022-06-01 03:23:00|1936.8|1930.6|1937.42|1931.22|1937.42|1931.22|1936.75|1930.55|29
1654053790000|2022-06-01 03:23:10|1937.39|1931.19|1938.04|1931.84|1938.04|1931.84|1937.28|1931.08|28
1654053800000|2022-06-01 03:23:20|1938.08|1931.88|1937.86|1931.66|1938.19|1931.99|1937.83|1931.63|22
1654053810000|2022-06-01 03:23:30|1937.78|1931.58|1937.8|1931.6|1937.92|1931.72|1937.75|1931.55|27
1654053820000|2022-06-01 03:23:40|1937.76|1931.56|1937.74|1931.54|1937.8|1931.6|1937.7|1931.5|23
1654053830000|2022-06-01 03:23:50|1937.72|1931.52|1937.78|1931.58|1937.97|1931.77|1937.56|1931.36|26
1654053840000|2022-06-01 03:24:00|1937.82|1931.62|1937.97|1931.77|1938.08|1931.88|1937.8|1931.6|23
1654053850000|2022-06-01 03:24:10|1938.04|1931.84|1938.62|1932.42|1938.62|1932.42|1937.88|1931.68|23
1654053860000|2022-06-01 03:24:20|1938.59|1932.39|1937.42|1931.22|1938.61|1932.41|1937.42|1931.22|24
1654053870000|2022-06-01 03:24:30|1937.32|1931.12|1937.83|1931.63|1937.83|1931.63|1937.04|1930.84|35
1654053880000|2022-06-01 03:24:40|1937.91|1931.71|1938.48|1932.28|1938.81|1932.61|1937.86|1931.66|31
1654053890000|2022-06-01 03:24:50|1938.49|1932.29|1938.05|1931.85|1938.72|1932.52|1937.33|1931.13|33
1654053900000|2022-06-01 03:25:00|1938.04|1931.84|1937.39|1931.19|1938.04|1931.84|1937.31|1931.11|29
1654053910000|2022-06-01 03:25:10|1937.4|1931.2|1937.99|1931.79|1938.34|1932.14|1937.4|1931.2|26
1654053920000|2022-06-01 03:25:20|1937.96|1931.76|1937.72|1931.52|1937.96|1931.76|1937.43|1931.23|27
1654053930000|2022-06-01 03:25:30|1937.7|1931.5|1937.62|1931.42|1937.96|1931.76|1937.59|1931.39|24
1654053940000|2022-06-01 03:25:40|1937.59|1931.39|1937.43|1931.23|1937.91|1931.71|1937.43|1931.23|19
1654053950000|2022-06-01 03:25:50|1937.73|1931.53|1937.5|1931.3|1937.89|1931.69|1937.38|1931.18|22
1654053960000|2022-06-01 03:26:00|1937.52|1931.32|1937.94|1931.74|1937.94|1931.74|1937.32|1931.12|26
1654053970000|2022-06-01 03:26:10|1938.13|1931.93|1938.41|1932.21|1938.96|1932.76|1938.13|1931.93|31
1654053980000|2022-06-01 03:26:20|1938.32|1932.12|1938.08|1931.88|1938.81|1932.61|1938|1931.8|21
1654053990000|2022-06-01 03:26:30|1938.05|1931.85|1938.16|1931.96|1938.25|1932.05|1937.93|1931.73|25
1654054000000|2022-06-01 03:26:40|1938.09|1931.89|1938.3|1932.1|1938.4|1932.2|1937.15|1930.95|32
1654054010000|2022-06-01 03:26:50|1938.21|1932.01|1938.41|1932.21|1938.46|1932.26|1938.07|1931.87|25
1654054020000|2022-06-01 03:27:00|1938.39|1932.19|1938.58|1932.38|1938.67|1932.47|1938.25|1932.05|29
1654054030000|2022-06-01 03:27:10|1938.57|1932.37|1937.96|1931.76|1938.63|1932.43|1937.82|1931.62|26
1654054040000|2022-06-01 03:27:20|1937.9|1931.7|1937.86|1931.66|1937.95|1931.75|1937.69|1931.49|29
1654054050000|2022-06-01 03:27:30|1937.87|1931.67|1937.77|1931.57|1937.92|1931.72|1937.73|1931.53|27
1654054060000|2022-06-01 03:27:40|1937.8|1931.6|1937.73|1931.53|1937.84|1931.64|1937.71|1931.51|20
1654054070000|2022-06-01 03:27:50|1937.78|1931.58|1936.88|1930.68|1937.78|1931.58|1936.38|1930.18|36
1654054080000|2022-06-01 03:28:00|1936.8|1930.6|1935.86|1929.66|1936.88|1930.68|1935.52|1929.32|27
1654054090000|2022-06-01 03:28:10|1935.57|1929.37|1935.73|1929.53|1935.98|1929.78|1935.52|1929.32|28
1654054100000|2022-06-01 03:28:20|1935.68|1929.48|1935.08|1928.88|1935.86|1929.66|1934.96|1928.76|30
1654054110000|2022-06-01 03:28:30|1934.99|1928.79|1935.28|1929.08|1935.46|1929.26|1934.99|1928.79|32
1654054120000|2022-06-01 03:28:40|1935.34|1929.14|1935.26|1929.06|1935.44|1929.24|1935.25|1929.05|22
1654054130000|2022-06-01 03:28:50|1935.08|1928.88|1934.76|1928.56|1935.24|1929.04|1934.44|1928.24|27
1654054140000|2022-06-01 03:29:00|1934.77|1928.57|1934.68|1928.48|1934.93|1928.73|1934.56|1928.36|31
1654054150000|2022-06-01 03:29:10|1934.72|1928.52|1934.32|1928.12|1934.77|1928.57|1934.22|1928.02|33
1654054160000|2022-06-01 03:29:20|1934.28|1928.08|1934.89|1928.69|1934.89|1928.69|1934.09|1927.89|34
1654054170000|2022-06-01 03:29:30|1935.04|1928.84|1934.94|1928.74|1935.14|1928.94|1934.87|1928.67|22
1654054180000|2022-06-01 03:29:40|1935|1928.8|1935.27|1929.07|1935.63|1929.43|1934.98|1928.78|22
1654054190000|2022-06-01 03:29:50|1935.3|1929.1|1935.05|1928.85|1935.51|1929.31|1934.92|1928.72|32
1654054200000|2022-06-01 03:30:00|1934.94|1928.74|1934.29|1928.09|1935.06|1928.86|1934.04|1927.84|31
1654054210000|2022-06-01 03:30:10|1934.28|1928.08|1934.35|1928.15|1934.39|1928.19|1934.17|1927.97|27
1654054220000|2022-06-01 03:30:20|1934.32|1928.12|1933.46|1927.26|1934.41|1928.21|1933.3|1927.1|37
1654054230000|2022-06-01 03:30:30|1933.54|1927.34|1932.98|1926.78|1933.54|1927.34|1932.94|1926.74|29
1654054240000|2022-06-01 03:30:40|1932.92|1926.72|1931.95|1925.75|1932.97|1926.77|1931.78|1925.58|34
1654054250000|2022-06-01 03:30:50|1931.93|1925.73|1931.91|1925.71|1932.08|1925.88|1931.82|1925.62|29
1654054260000|2022-06-01 03:31:00|1931.93|1925.73|1930.65|1924.45|1932.01|1925.81|1930.65|1924.45|33
1654054270000|2022-06-01 03:31:10|1930.61|1924.41|1931.36|1925.16|1931.36|1925.16|1930.61|1924.41|29
1654054280000|2022-06-01 03:31:20|1931.08|1924.88|1930.53|1924.33|1931.6|1925.4|1930.42|1924.22|34
1654054290000|2022-06-01 03:31:30|1930.51|1924.31|1930.58|1924.38|1930.69|1924.49|1930.43|1924.23|29
1654054300000|2022-06-01 03:31:40|1930.62|1924.42|1930.78|1924.58|1930.86|1924.66|1930.45|1924.25|24
1654054310000|2022-06-01 03:31:50|1930.74|1924.54|1931.17|1924.97|1931.33|1925.13|1930.69|1924.49|28
1654054320000|2022-06-01 03:32:00|1931.26|1925.06|1931.8|1925.6|1931.9|1925.7|1931.13|1924.93|25
1654054330000|2022-06-01 03:32:10|1931.79|1925.59|1931.24|1925.04|1931.79|1925.59|1931.19|1924.99|30
1654054340000|2022-06-01 03:32:20|1931.21|1925.01|1931.18|1924.98|1931.41|1925.21|1930.98|1924.78|28
1654054350000|2022-06-01 03:32:30|1931.3|1925.1|1932.12|1925.92|1932.25|1926.05|1930.85|1924.65|27
1654054360000|2022-06-01 03:32:40|1932.25|1926.05|1932.09|1925.89|1932.55|1926.35|1932.02|1925.82|33
1654054370000|2022-06-01 03:32:50|1932.08|1925.88|1932.44|1926.24|1932.44|1926.24|1932.04|1925.84|33
1654054380000|2022-06-01 03:33:00|1932.28|1926.08|1932.16|1925.96|1932.35|1926.15|1932.06|1925.86|26
1654054390000|2022-06-01 03:33:10|1932.27|1926.07|1931.15|1924.95|1932.35|1926.15|1931.03|1924.83|29
1654054400000|2022-06-01 03:33:20|1931.14|1924.94|1930.87|1924.67|1931.14|1924.94|1930.59|1924.39|34
1654054410000|2022-06-01 03:33:30|1930.84|1924.64|1930.66|1924.46|1930.91|1924.71|1930.66|1924.46|36
1654054420000|2022-06-01 03:33:40|1930.72|1924.52|1931.19|1924.99|1931.21|1925.01|1930.68|1924.48|32
1654054430000|2022-06-01 03:33:50|1931.11|1924.91|1931.19|1924.99|1931.19|1924.99|1930.35|1924.15|32
1654054440000|2022-06-01 03:34:00|1931.16|1924.96|1930.91|1924.71|1931.28|1925.08|1930.82|1924.62|36
1654054450000|2022-06-01 03:34:10|1930.92|1924.72|1931.11|1924.91|1931.12|1924.92|1930.76|1924.56|30
1654054460000|2022-06-01 03:34:20|1930.7|1924.5|1930.53|1924.33|1930.7|1924.5|1930.47|1924.27|30
1654054470000|2022-06-01 03:34:30|1930.76|1924.56|1930.62|1924.42|1931.3|1925.1|1930.47|1924.27|37
1654054480000|2022-06-01 03:34:40|1930.63|1924.43|1930.72|1924.52|1930.83|1924.63|1930.57|1924.37|29
1654054490000|2022-06-01 03:34:50|1930.75|1924.55|1931.47|1925.27|1931.58|1925.38|1930.75|1924.55|29
1654054500000|2022-06-01 03:35:00|1931.44|1925.24|1931.66|1925.46|1931.75|1925.55|1931.44|1925.24|27
1654054510000|2022-06-01 03:35:10|1931.74|1925.54|1931.54|1925.34|1931.74|1925.54|1931.45|1925.25|10
1654054520000|2022-06-01 03:35:20|1931.52|1925.32|1931.42|1925.22|1931.63|1925.43|1931.39|1925.19|20
1654054530000|2022-06-01 03:35:30|1931.87|1925.67|1931.94|1925.74|1931.96|1925.76|1931.75|1925.55|22
1654054540000|2022-06-01 03:35:40|1931.91|1925.71|1930.64|1924.44|1931.91|1925.71|1930.64|1924.44|28
1654054550000|2022-06-01 03:35:50|1930.63|1924.43|1930.51|1924.31|1930.78|1924.58|1930.5|1924.3|31
1654054560000|2022-06-01 03:36:00|1930.74|1924.54|1930.6|1924.4|1930.74|1924.54|1930.5|1924.3|19
1654054570000|2022-06-01 03:36:10|1930.63|1924.43|1931.4|1925.2|1931.41|1925.21|1930.63|1924.43|30
1654054580000|2022-06-01 03:36:20|1931.39|1925.19|1931.32|1925.12|1931.42|1925.22|1931.01|1924.81|33
1654054590000|2022-06-01 03:36:30|1931.35|1925.15|1930.79|1924.59|1931.37|1925.17|1930.71|1924.51|32
1654054600000|2022-06-01 03:36:40|1930.8|1924.6|1930.79|1924.59|1930.85|1924.65|1930.78|1924.58|20
1654054610000|2022-06-01 03:36:50|1930.74|1924.54|1930.78|1924.58|1930.87|1924.67|1930.69|1924.49|29
1654054620000|2022-06-01 03:37:00|1930.76|1924.56|1930.5|1924.3|1930.76|1924.56|1930.5|1924.3|16
1654054630000|2022-06-01 03:37:10|1930.49|1924.29|1930.44|1924.24|1930.56|1924.36|1930.35|1924.15|32
1654054640000|2022-06-01 03:37:20|1930.4|1924.2|1929.31|1923.11|1930.4|1924.2|1929.31|1923.11|30
1654054650000|2022-06-01 03:37:30|1929.48|1923.28|1930.66|1924.46|1930.82|1924.62|1929.48|1923.28|32
1654054660000|2022-06-01 03:37:40|1930.6|1924.4|1930.5|1924.3|1930.78|1924.58|1930.37|1924.17|27
1654054670000|2022-06-01 03:37:50|1930.39|1924.19|1930.43|1924.23|1930.51|1924.31|1930.22|1924.02|21
1654054680000|2022-06-01 03:38:00|1930.42|1924.22|1931.13|1924.93|1931.14|1924.94|1930.36|1924.16|32
1654054690000|2022-06-01 03:38:10|1931.12|1924.92|1931.53|1925.33|1931.69|1925.49|1931.11|1924.91|31
1654054700000|2022-06-01 03:38:20|1931.54|1925.34|1931.6|1925.4|1932.21|1926.01|1931.32|1925.12|20
1654054710000|2022-06-01 03:38:30|1931.62|1925.42|1931.57|1925.37|1932.18|1925.98|1931.33|1925.13|25
1654054720000|2022-06-01 03:38:40|1931.61|1925.41|1931.66|1925.46|1932.08|1925.88|1931.57|1925.37|22
1654054730000|2022-06-01 03:38:50|1931.64|1925.44|1932.1|1925.9|1932.28|1926.08|1931.23|1925.03|29
1654054740000|2022-06-01 03:39:00|1931.57|1925.37|1931.84|1925.64|1931.85|1925.65|1930.97|1924.77|35
1654054750000|2022-06-01 03:39:10|1931.78|1925.58|1931.99|1925.79|1932.24|1926.04|1931.78|1925.58|34
1654054760000|2022-06-01 03:39:20|1931.95|1925.75|1932.04|1925.84|1932.04|1925.84|1931.92|1925.72|24
1654054770000|2022-06-01 03:39:30|1932.03|1925.83|1931.53|1925.33|1932.05|1925.85|1931.47|1925.27|33
1654054780000|2022-06-01 03:39:40|1931.54|1925.34|1931.56|1925.36|1931.66|1925.46|1931.4|1925.2|30
1654054790000|2022-06-01 03:39:50|1931.54|1925.34|1931.84|1925.64|1931.84|1925.64|1931.47|1925.27|28
1654054800000|2022-06-01 03:40:00|1931.83|1925.63|1933.16|1926.96|1933.18|1926.98|1931.8|1925.6|37
1654054810000|2022-06-01 03:40:10|1933.11|1926.91|1932.89|1926.69|1933.12|1926.92|1932.57|1926.37|34
1654054820000|2022-06-01 03:40:20|1932.87|1926.67|1932.71|1926.51|1933.15|1926.95|1932.71|1926.51|23
1654054830000|2022-06-01 03:40:30|1932.76|1926.56|1933.04|1926.84|1933.1|1926.9|1932.74|1926.54|30
1654054840000|2022-06-01 03:40:40|1933|1926.8|1933|1926.8|1933.06|1926.86|1932.85|1926.65|23
1654054850000|2022-06-01 03:40:50|1932.99|1926.79|1933.39|1927.19|1933.43|1927.23|1932.99|1926.79|20
1654054860000|2022-06-01 03:41:00|1933.38|1927.18|1933.33|1927.13|1933.42|1927.22|1933.29|1927.09|24
1654054870000|2022-06-01 03:41:10|1933.37|1927.17|1931.89|1925.69|1933.39|1927.19|1931.64|1925.44|34
1654054880000|2022-06-01 03:41:20|1931.9|1925.7|1931.65|1925.45|1931.9|1925.7|1931.6|1925.4|26
1654054890000|2022-06-01 03:41:30|1931.54|1925.34|1931.53|1925.33|1931.85|1925.65|1931.53|1925.33|30
1654054900000|2022-06-01 03:41:40|1931.54|1925.34|1932.1|1925.9|1932.1|1925.9|1931.54|1925.34|29
1654054910000|2022-06-01 03:41:50|1932.08|1925.88|1932.02|1925.82|1932.1|1925.9|1931.82|1925.62|24
1654054920000|2022-06-01 03:42:00|1931.98|1925.78|1932.33|1926.13|1932.33|1926.13|1931.91|1925.71|18
1654054930000|2022-06-01 03:42:10|1932.47|1926.27|1932.25|1926.05|1932.52|1926.32|1932.14|1925.94|16
1654054940000|2022-06-01 03:42:20|1932.42|1926.22|1931.96|1925.76|1932.44|1926.24|1931.85|1925.65|33
1654054950000|2022-06-01 03:42:30|1932.05|1925.85|1932.03|1925.83|1932.09|1925.89|1931.96|1925.76|27
1654054960000|2022-06-01 03:42:40|1932.04|1925.84|1931.73|1925.53|1932.06|1925.86|1931.69|1925.49|27
1654054970000|2022-06-01 03:42:50|1931.72|1925.52|1931.88|1925.68|1931.93|1925.73|1931.72|1925.52|26
1654054980000|2022-06-01 03:43:00|1931.9|1925.7|1931.97|1925.77|1932.19|1925.99|1931.75|1925.55|35
1654054990000|2022-06-01 03:43:10|1932.01|1925.81|1932|1925.8|1932.09|1925.89|1931.82|1925.62|29
1654055000000|2022-06-01 03:43:20|1932.02|1925.82|1931.92|1925.72|1932.11|1925.91|1931.86|1925.66|28
1654055010000|2022-06-01 03:43:30|1931.94|1925.74|1931.79|1925.59|1932.01|1925.81|1931.78|1925.58|18
1654055020000|2022-06-01 03:43:40|1931.74|1925.54|1931.57|1925.37|1932.05|1925.85|1931.46|1925.26|29
1654055030000|2022-06-01 03:43:50|1931.49|1925.29|1930.45|1924.25|1931.61|1925.41|1930.32|1924.12|30
1654055040000|2022-06-01 03:44:00|1930.46|1924.26|1930.01|1923.81|1930.61|1924.41|1930.01|1923.81|34
1654055050000|2022-06-01 03:44:10|1930.04|1923.84|1929.99|1923.79|1930.24|1924.04|1929.96|1923.76|22
1654055060000|2022-06-01 03:44:20|1930.03|1923.83|1929.98|1923.78|1930.09|1923.89|1929.96|1923.76|27
1654055070000|2022-06-01 03:44:30|1929.97|1923.77|1930.33|1924.13|1930.56|1924.36|1929.97|1923.77|25
1654055080000|2022-06-01 03:44:40|1930.3|1924.1|1930.34|1924.14|1930.5|1924.3|1930.17|1923.97|20
1654055090000|2022-06-01 03:44:50|1930.37|1924.17|1930.15|1923.95|1930.41|1924.21|1930.08|1923.88|25
1654055100000|2022-06-01 03:45:00|1930.17|1923.97|1930.1|1923.9|1930.26|1924.06|1930.08|1923.88|28
1654055110000|2022-06-01 03:45:10|1930.08|1923.88|1931.25|1925.05|1931.4|1925.2|1930.08|1923.88|30
1654055120000|2022-06-01 03:45:20|1931.19|1924.99|1930.37|1924.17|1931.33|1925.13|1930.37|1924.17|34
1654055130000|2022-06-01 03:45:30|1930.36|1924.16|1930.14|1923.94|1930.42|1924.22|1930.06|1923.86|34
1654055140000|2022-06-01 03:45:40|1930.13|1923.93|1930.11|1923.91|1930.14|1923.94|1929.95|1923.75|29
1654055150000|2022-06-01 03:45:50|1930.08|1923.88|1930.56|1924.36|1930.66|1924.46|1929.97|1923.77|30
1654055160000|2022-06-01 03:46:00|1930.5|1924.3|1930.45|1924.25|1930.56|1924.36|1930.16|1923.96|31
1654055170000|2022-06-01 03:46:10|1930.43|1924.23|1930.52|1924.32|1931.24|1925.04|1930.16|1923.96|26
1654055180000|2022-06-01 03:46:20|1930.42|1924.22|1929.32|1923.12|1930.42|1924.22|1929.28|1923.08|30
1654055190000|2022-06-01 03:46:30|1929.33|1923.13|1929.27|1923.07|1929.41|1923.21|1929.17|1922.97|27
1654055200000|2022-06-01 03:46:40|1929.6|1923.4|1929.43|1923.23|1929.86|1923.66|1929.43|1923.23|34
1654055210000|2022-06-01 03:46:50|1929.49|1923.29|1929.7|1923.5|1929.92|1923.72|1929.27|1923.07|33
1654055220000|2022-06-01 03:47:00|1929.69|1923.49|1929.29|1923.09|1929.73|1923.53|1929.27|1923.07|26
1654055230000|2022-06-01 03:47:10|1929.3|1923.1|1929.28|1923.08|1929.63|1923.43|1929.21|1923.01|23
1654055240000|2022-06-01 03:47:20|1929.2|1923|1929.33|1923.13|1929.36|1923.16|1929.1|1922.9|26
1654055250000|2022-06-01 03:47:30|1929.3|1923.1|1929.59|1923.39|1929.61|1923.41|1929.28|1923.08|30
1654055260000|2022-06-01 03:47:40|1929.53|1923.33|1929.54|1923.34|1929.72|1923.52|1929.45|1923.25|22
1654055270000|2022-06-01 03:47:50|1929.48|1923.28|1929.08|1922.88|1929.58|1923.38|1929.03|1922.83|25
1654055280000|2022-06-01 03:48:00|1929.11|1922.91|1929.69|1923.49|1929.69|1923.49|1929.11|1922.91|22
1654055290000|2022-06-01 03:48:10|1929.74|1923.54|1929.7|1923.5|1929.78|1923.58|1929.67|1923.47|20
1654055300000|2022-06-01 03:48:20|1929.69|1923.49|1929.72|1923.52|1929.9|1923.7|1929.62|1923.42|33
1654055310000|2022-06-01 03:48:30|1929.74|1923.54|1929.91|1923.71|1929.92|1923.72|1929.5|1923.3|27
1654055320000|2022-06-01 03:48:40|1929.92|1923.72|1930.78|1924.58|1930.78|1924.58|1929.68|1923.48|26
1654055330000|2022-06-01 03:48:50|1930.81|1924.61|1931.19|1924.99|1931.47|1925.27|1930.81|1924.61|30
1654055340000|2022-06-01 03:49:00|1931.2|1925|1931.28|1925.08|1931.34|1925.14|1931.03|1924.83|26
1654055350000|2022-06-01 03:49:10|1931.36|1925.16|1930.9|1924.7|1931.44|1925.24|1930.66|1924.46|37
1654055360000|2022-06-01 03:49:20|1930.89|1924.69|1930.86|1924.66|1931.04|1924.84|1930.73|1924.53|28
1654055370000|2022-06-01 03:49:30|1930.87|1924.67|1931.05|1924.85|1931.1|1924.9|1930.77|1924.57|28
1654055380000|2022-06-01 03:49:40|1930.86|1924.66|1931.17|1924.97|1931.2|1925|1930.86|1924.66|33
1654055390000|2022-06-01 03:49:50|1931.16|1924.96|1931.44|1925.24|1931.51|1925.31|1931.08|1924.88|23
1654055400000|2022-06-01 03:50:00|1931.51|1925.31|1931.15|1924.95|1931.51|1925.31|1931.1|1924.9|27
1654055410000|2022-06-01 03:50:10|1931.26|1925.06|1931.44|1925.24|1931.48|1925.28|1931.14|1924.94|29
1654055420000|2022-06-01 03:50:20|1931.51|1925.31|1931.47|1925.27|1931.51|1925.31|1931.28|1925.08|22
1654055430000|2022-06-01 03:50:30|1931.49|1925.29|1931.33|1925.13|1931.67|1925.47|1931.14|1924.94|23
1654055440000|2022-06-01 03:50:40|1931.34|1925.14|1931.32|1925.12|1931.4|1925.2|1931.21|1925.01|27
1654055450000|2022-06-01 03:50:50|1931.31|1925.11|1929.83|1923.63|1931.48|1925.28|1929.83|1923.63|32
1654055460000|2022-06-01 03:51:00|1930.13|1923.93|1930|1923.8|1930.13|1923.93|1929.74|1923.54|29
1654055470000|2022-06-01 03:51:10|1929.96|1923.76|1930.4|1924.2|1930.44|1924.24|1929.96|1923.76|26
1654055480000|2022-06-01 03:51:20|1930.57|1924.37|1930.67|1924.47|1930.77|1924.57|1930.17|1923.97|32
1654055490000|2022-06-01 03:51:30|1930.38|1924.18|1930.74|1924.54|1930.83|1924.63|1930.38|1924.18|13
1654055500000|2022-06-01 03:51:40|1930.73|1924.53|1930.5|1924.3|1930.73|1924.53|1930.5|1924.3|4
1654055510000|2022-06-01 03:51:50|1930.8|1924.6|1931.43|1925.23|1931.85|1925.65|1930.59|1924.39|26
1654055520000|2022-06-01 03:52:00|1931.42|1925.22|1931.39|1925.19|1931.79|1925.59|1931.36|1925.16|25
1654055530000|2022-06-01 03:52:10|1931.61|1925.41|1931.09|1924.89|1931.61|1925.41|1930.82|1924.62|25
1654055540000|2022-06-01 03:52:20|1931.03|1924.83|1931.15|1924.95|1931.15|1924.95|1930.93|1924.73|16
1654055550000|2022-06-01 03:52:30|1931.22|1925.02|1931.29|1925.09|1931.34|1925.14|1931.21|1925.01|23
1654055560000|2022-06-01 03:52:40|1931.24|1925.04|1931.24|1925.04|1931.37|1925.17|1931.18|1924.98|26
1654055570000|2022-06-01 03:52:50|1931.26|1925.06|1931.39|1925.19|1931.39|1925.19|1931.15|1924.95|20
1654055580000|2022-06-01 03:53:00|1931.59|1925.39|1931.42|1925.22|1931.59|1925.39|1931.3|1925.1|18
1654055590000|2022-06-01 03:53:10|1931.44|1925.24|1931.39|1925.19|1931.65|1925.45|1931.39|1925.19|11
1654055600000|2022-06-01 03:53:20|1931.4|1925.2|1931.37|1925.17|1931.54|1925.34|1931.35|1925.15|15
1654055610000|2022-06-01 03:53:30|1931.41|1925.21|1930.9|1924.7|1931.41|1925.21|1930.6|1924.4|26
1654055620000|2022-06-01 03:53:40|1930.89|1924.69|1930.66|1924.46|1931.03|1924.83|1930.66|1924.46|31
1654055630000|2022-06-01 03:53:50|1930.83|1924.63|1931.26|1925.06|1931.32|1925.12|1930.65|1924.45|29
1654055640000|2022-06-01 03:54:00|1931.27|1925.07|1931.27|1925.07|1931.44|1925.24|1931.26|1925.06|25
1654055650000|2022-06-01 03:54:10|1931.33|1925.13|1931.4|1925.2|1931.48|1925.28|1931.3|1925.1|18
1654055660000|2022-06-01 03:54:20|1931.39|1925.19|1931.47|1925.27|1932.05|1925.85|1931.32|1925.12|28
1654055670000|2022-06-01 03:54:30|1931.48|1925.28|1932.09|1925.89|1932.17|1925.97|1931.38|1925.18|32
1654055680000|2022-06-01 03:54:40|1931.89|1925.69|1932.71|1926.51|1932.77|1926.57|1931.89|1925.69|32
1654055690000|2022-06-01 03:54:50|1932.62|1926.42|1932.72|1926.52|1932.86|1926.66|1932.5|1926.3|32
1654055700000|2022-06-01 03:55:00|1932.73|1926.53|1932.91|1926.71|1933.02|1926.82|1932.69|1926.49|31
1654055710000|2022-06-01 03:55:10|1933|1926.8|1933.18|1926.98|1933.46|1927.26|1932.96|1926.76|32
1654055720000|2022-06-01 03:55:20|1933.19|1926.99|1933.22|1927.02|1933.23|1927.03|1932.95|1926.75|21
1654055730000|2022-06-01 03:55:30|1933.21|1927.01|1933.29|1927.09|1933.3|1927.1|1933.06|1926.86|28
1654055740000|2022-06-01 03:55:40|1933.3|1927.1|1933.08|1926.88|1933.3|1927.1|1933.02|1926.82|19
1654055750000|2022-06-01 03:55:50|1933.1|1926.9|1932.58|1926.38|1933.27|1927.07|1932.57|1926.37|35
1654055760000|2022-06-01 03:56:00|1932.59|1926.39|1932.28|1926.08|1932.6|1926.4|1932.28|1926.08|28
1654055770000|2022-06-01 03:56:10|1932.25|1926.05|1931.59|1925.39|1932.25|1926.05|1931.52|1925.32|34
1654055780000|2022-06-01 03:56:20|1931.72|1925.52|1931.37|1925.17|1931.72|1925.52|1931.25|1925.05|28
1654055790000|2022-06-01 03:56:30|1931.29|1925.09|1931.23|1925.03|1931.41|1925.21|1931.14|1924.94|25
1654055800000|2022-06-01 03:56:40|1931.22|1925.02|1930.71|1924.51|1931.22|1925.02|1930.7|1924.5|26
1654055810000|2022-06-01 03:56:50|1930.75|1924.55|1930.22|1924.02|1930.75|1924.55|1930.06|1923.86|29
1654055820000|2022-06-01 03:57:00|1930.13|1923.93|1930.22|1924.02|1930.22|1924.02|1929.88|1923.68|24
1654055830000|2022-06-01 03:57:10|1930.13|1923.93|1930.2|1924|1930.44|1924.24|1929.85|1923.65|23
1654055840000|2022-06-01 03:57:20|1930.19|1923.99|1930.16|1923.96|1930.21|1924.01|1930.13|1923.93|22
1654055850000|2022-06-01 03:57:30|1929.99|1923.79|1930.2|1924|1930.22|1924.02|1929.99|1923.79|12
1654055860000|2022-06-01 03:57:40|1930.21|1924.01|1930.17|1923.97|1930.25|1924.05|1930.16|1923.96|17
1654055870000|2022-06-01 03:57:50|1930.18|1923.98|1930.2|1924|1930.23|1924.03|1930.16|1923.96|12
1654055880000|2022-06-01 03:58:00|1930.19|1923.99|1934.04|1927.84|1934.18|1927.98|1930.19|1923.99|39
1654055890000|2022-06-01 03:58:10|1934.11|1927.91|1934.32|1928.12|1934.38|1928.18|1933.72|1927.52|36
1654055900000|2022-06-01 03:58:20|1934.24|1928.04|1933.26|1927.06|1934.36|1928.16|1933.26|1927.06|29
1654055910000|2022-06-01 03:58:30|1933.47|1927.27|1934.38|1928.18|1934.45|1928.25|1933.46|1927.26|31
1654055920000|2022-06-01 03:58:40|1934.39|1928.19|1934.36|1928.16|1934.52|1928.32|1934.34|1928.14|28
1654055930000|2022-06-01 03:58:50|1934.37|1928.17|1934.66|1928.46|1934.82|1928.62|1934.3|1928.1|23
1654055940000|2022-06-01 03:59:00|1934.72|1928.52|1933.92|1927.72|1934.72|1928.52|1933.62|1927.42|33
1654055950000|2022-06-01 03:59:10|1933.91|1927.71|1933.12|1926.92|1934.01|1927.81|1933.09|1926.89|33
1654055960000|2022-06-01 03:59:20|1932.99|1926.79|1931.56|1925.36|1933.04|1926.84|1931.52|1925.32|33
1654055970000|2022-06-01 03:59:30|1931.5|1925.3|1931.39|1925.19|1931.5|1925.3|1931.16|1924.96|28
1654055980000|2022-06-01 03:59:40|1931.34|1925.14|1931.35|1925.15|1931.37|1925.17|1931.19|1924.99|14
1654055990000|2022-06-01 03:59:50|1931.21|1925.01|1931.52|1925.32|1931.84|1925.64|1931.21|1925.01|31
1654056000000|2022-06-01 04:00:00|1931.57|1925.37|1931.52|1925.32|1931.57|1925.37|1931.37|1925.17|35
1654056010000|2022-06-01 04:00:10|1931.46|1925.26|1931.42|1925.22|1931.48|1925.28|1931.24|1925.04|26
1654056020000|2022-06-01 04:00:20|1931.36|1925.16|1931.45|1925.25|1931.56|1925.36|1931.29|1925.09|24
1654056030000|2022-06-01 04:00:30|1931.31|1925.11|1933.31|1927.11|1933.31|1927.11|1931.31|1925.11|39
1654056040000|2022-06-01 04:00:40|1933.24|1927.04|1934.01|1927.81|1934.03|1927.83|1933.16|1926.96|27
1654056050000|2022-06-01 04:00:50|1934.22|1928.02|1934.26|1928.06|1934.48|1928.28|1934.22|1928.02|33
1654056060000|2022-06-01 04:01:00|1934.25|1928.05|1934.48|1928.28|1934.54|1928.34|1934.25|1928.05|18
1654056070000|2022-06-01 04:01:10|1934.45|1928.25|1934.87|1928.67|1935|1928.8|1934.39|1928.19|27
1654056080000|2022-06-01 04:01:20|1934.89|1928.69|1936|1929.8|1936|1929.8|1934.62|1928.42|31
1654056090000|2022-06-01 04:01:30|1935.95|1929.75|1934.93|1928.73|1936.38|1930.18|1934.76|1928.56|39
1654056100000|2022-06-01 04:01:40|1934.95|1928.75|1934.96|1928.76|1935.09|1928.89|1934.94|1928.74|25
1654056110000|2022-06-01 04:01:50|1934.97|1928.77|1934.05|1927.85|1934.97|1928.77|1934.05|1927.85|17
1654056120000|2022-06-01 04:02:00|1934.38|1928.18|1933.34|1927.14|1934.38|1928.18|1933.33|1927.13|32
1654056130000|2022-06-01 04:02:10|1933.31|1927.11|1933.34|1927.14|1933.34|1927.14|1933.16|1926.96|25
1654056140000|2022-06-01 04:02:20|1933.28|1927.08|1934.18|1927.98|1934.29|1928.09|1933.28|1927.08|21
1654056150000|2022-06-01 04:02:30|1933.99|1927.79|1935.07|1928.87|1935.37|1929.17|1933.99|1927.79|35
1654056160000|2022-06-01 04:02:40|1935.09|1928.89|1935.37|1929.17|1935.37|1929.17|1935.08|1928.88|24
1654056170000|2022-06-01 04:02:50|1935.36|1929.16|1935.3|1929.1|1935.42|1929.22|1935.13|1928.93|24
1654056180000|2022-06-01 04:03:00|1935.41|1929.21|1935.49|1929.29|1935.84|1929.64|1934.6|1928.4|29
1654056190000|2022-06-01 04:03:10|1935.33|1929.13|1934.7|1928.5|1935.43|1929.23|1934.7|1928.5|32
1654056200000|2022-06-01 04:03:20|1934.69|1928.49|1934.69|1928.49|1934.77|1928.57|1934.63|1928.43|23
1654056210000|2022-06-01 04:03:30|1934.68|1928.48|1934.6|1928.4|1934.76|1928.56|1934.57|1928.37|22
1654056220000|2022-06-01 04:03:40|1934.59|1928.39|1934.13|1927.93|1934.6|1928.4|1934.04|1927.84|29
1654056230000|2022-06-01 04:03:50|1933.96|1927.76|1933.97|1927.77|1934.2|1928|1933.87|1927.67|25
1654056240000|2022-06-01 04:04:00|1933.87|1927.67|1934.31|1928.11|1934.31|1928.11|1933.87|1927.67|35
1654056250000|2022-06-01 04:04:10|1934.26|1928.06|1933.59|1927.39|1934.26|1928.06|1933.59|1927.39|30
1654056260000|2022-06-01 04:04:20|1933.2|1927|1932.64|1926.44|1933.21|1927.01|1932.5|1926.3|25
1654056270000|2022-06-01 04:04:30|1932.77|1926.57|1932.92|1926.72|1933.5|1927.3|1932.77|1926.57|31
1654056280000|2022-06-01 04:04:40|1932.97|1926.77|1932.52|1926.32|1932.98|1926.78|1932.16|1925.96|31
1654056290000|2022-06-01 04:04:50|1932.57|1926.37|1931.83|1925.63|1932.99|1926.79|1931.8|1925.6|28
1654056300000|2022-06-01 04:05:00|1931.84|1925.64|1931.6|1925.4|1931.85|1925.65|1931.39|1925.19|26
1654056310000|2022-06-01 04:05:10|1931.5|1925.3|1930.81|1924.61|1931.67|1925.47|1930.81|1924.61|34
1654056320000|2022-06-01 04:05:20|1930.85|1924.65|1931.97|1925.77|1931.97|1925.77|1930.78|1924.58|20
1654056330000|2022-06-01 04:05:30|1932.53|1926.33|1932.23|1926.03|1932.56|1926.36|1932.03|1925.83|31
1654056340000|2022-06-01 04:05:40|1932.27|1926.07|1930.7|1924.5|1932.27|1926.07|1930.7|1924.5|37
1654056350000|2022-06-01 04:05:50|1930.58|1924.38|1931.62|1925.42|1932.24|1926.04|1930.57|1924.37|37
1654056360000|2022-06-01 04:06:00|1931.61|1925.41|1931.28|1925.08|1931.69|1925.49|1931.24|1925.04|27
1654056370000|2022-06-01 04:06:10|1931.25|1925.05|1930.34|1924.14|1931.3|1925.1|1930.27|1924.07|28
1654056380000|2022-06-01 04:06:20|1930.39|1924.19|1930.65|1924.45|1930.77|1924.57|1930.26|1924.06|31
1654056390000|2022-06-01 04:06:30|1930.63|1924.43|1930.87|1924.67|1931|1924.8|1930.46|1924.26|28
1654056400000|2022-06-01 04:06:40|1930.8|1924.6|1930.24|1924.04|1930.8|1924.6|1930.24|1924.04|33
1654056410000|2022-06-01 04:06:50|1930.29|1924.09|1929.97|1923.77|1930.31|1924.11|1929.54|1923.34|35
1654056420000|2022-06-01 04:07:00|1930.04|1923.84|1930.23|1924.03|1930.23|1924.03|1929.77|1923.57|31
1654056430000|2022-06-01 04:07:10|1930.19|1923.99|1930.24|1924.04|1930.32|1924.12|1930.14|1923.94|30
1654056440000|2022-06-01 04:07:20|1930.21|1924.01|1930.11|1923.91|1930.37|1924.17|1929.93|1923.73|31
1654056450000|2022-06-01 04:07:30|1929.96|1923.76|1929.98|1923.78|1930.06|1923.86|1929.86|1923.66|26
1654056460000|2022-06-01 04:07:40|1929.97|1923.77|1929.59|1923.39|1930.02|1923.82|1929.42|1923.22|28
1654056470000|2022-06-01 04:07:50|1929.53|1923.33|1929.39|1923.19|1929.55|1923.35|1929.25|1923.05|35
1654056480000|2022-06-01 04:08:00|1929.45|1923.25|1928.93|1922.73|1929.46|1923.26|1928.89|1922.69|33
1654056490000|2022-06-01 04:08:10|1928.65|1922.45|1928.61|1922.41|1928.91|1922.71|1928.43|1922.23|31
1654056500000|2022-06-01 04:08:20|1928.51|1922.31|1928.08|1921.88|1928.69|1922.49|1927.25|1921.05|30
1654056510000|2022-06-01 04:08:30|1928.04|1921.84|1927.27|1921.07|1928.04|1921.84|1927.23|1921.03|25
1654056520000|2022-06-01 04:08:40|1927.23|1921.03|1925.37|1919.17|1927.5|1921.3|1925.11|1918.91|37
1654056530000|2022-06-01 04:08:50|1925.28|1919.08|1924.88|1918.68|1925.31|1919.11|1924.82|1918.62|36
1654056540000|2022-06-01 04:09:00|1924.98|1918.78|1926.22|1920.02|1926.72|1920.52|1924.95|1918.75|37
1654056550000|2022-06-01 04:09:10|1926.24|1920.04|1923.91|1917.71|1926.24|1920.04|1923.91|1917.71|34
1654056560000|2022-06-01 04:09:20|1923.47|1917.27|1922.81|1916.61|1923.75|1917.55|1922.69|1916.49|39
1654056570000|2022-06-01 04:09:30|1922.77|1916.57|1921.15|1914.95|1923.02|1916.82|1920.17|1913.97|38
1654056580000|2022-06-01 04:09:40|1921.22|1915.02|1921.03|1914.83|1922|1915.8|1920.72|1914.52|37
1654056590000|2022-06-01 04:09:50|1920.97|1914.77|1918.78|1912.58|1921.28|1915.08|1918.72|1912.52|38
1654056600000|2022-06-01 04:10:00|1918.96|1912.76|1917.55|1911.35|1918.96|1912.76|1917.43|1911.23|37
1654056610000|2022-06-01 04:10:10|1917.52|1911.32|1917.33|1911.13|1918.15|1911.95|1916.29|1910.09|38
1654056620000|2022-06-01 04:10:20|1917.23|1911.03|1916.05|1909.85|1917.23|1911.03|1915.34|1909.14|36
1654056630000|2022-06-01 04:10:30|1916.45|1910.25|1917.25|1911.05|1918.49|1912.29|1916.45|1910.25|39
1654056640000|2022-06-01 04:10:40|1917.2|1911|1918.38|1912.18|1918.39|1912.19|1915.91|1909.71|39
1654056650000|2022-06-01 04:10:50|1918.45|1912.25|1917.7|1911.5|1918.73|1912.53|1917.37|1911.17|37
1654056660000|2022-06-01 04:11:00|1917.55|1911.35|1918.07|1911.87|1918.12|1911.92|1917.14|1910.94|38
1654056670000|2022-06-01 04:11:10|1918.48|1912.28|1919.03|1912.83|1919.03|1912.83|1918.35|1912.15|37
1654056680000|2022-06-01 04:11:20|1919.05|1912.85|1916.16|1909.96|1919.05|1912.85|1916.13|1909.93|37
1654056690000|2022-06-01 04:11:30|1916.12|1909.92|1916.44|1910.24|1916.48|1910.28|1915.61|1909.41|39
1654056700000|2022-06-01 04:11:40|1916.37|1910.17|1917.26|1911.06|1917.67|1911.47|1916.37|1910.17|37
1654056710000|2022-06-01 04:11:50|1917.3|1911.1|1915.81|1909.61|1917.4|1911.2|1915.81|1909.61|37
1654056720000|2022-06-01 04:12:00|1915.72|1909.52|1916.72|1910.52|1917.07|1910.87|1915.72|1909.52|27
1654056730000|2022-06-01 04:12:10|1916.67|1910.47|1917.98|1911.78|1917.98|1911.78|1916.67|1910.47|33
1654056740000|2022-06-01 04:12:20|1917.99|1911.79|1917.84|1911.64|1918.19|1911.99|1917.46|1911.26|32
1654056750000|2022-06-01 04:12:30|1917.78|1911.58|1918.36|1912.16|1918.51|1912.31|1917.78|1911.58|32
1654056760000|2022-06-01 04:12:40|1918.42|1912.22|1919.16|1912.96|1919.21|1913.01|1917.63|1911.43|32
1654056770000|2022-06-01 04:12:50|1919.17|1912.97|1920.2|1914|1920.32|1914.12|1918.91|1912.71|28
1654056780000|2022-06-01 04:13:00|1920.21|1914.01|1920.77|1914.57|1921.05|1914.85|1920.21|1914.01|29
1654056790000|2022-06-01 04:13:10|1920.82|1914.62|1920.48|1914.28|1920.89|1914.69|1920.42|1914.22|26
1654056800000|2022-06-01 04:13:20|1920.21|1914.01|1921.04|1914.84|1921.16|1914.96|1920.04|1913.84|32
1654056810000|2022-06-01 04:13:30|1921.1|1914.9|1920.9|1914.7|1921.75|1915.55|1920.9|1914.7|26
1654056820000|2022-06-01 04:13:40|1920.99|1914.79|1922.1|1915.9|1922.1|1915.9|1920.16|1913.96|33
1654056830000|2022-06-01 04:13:50|1922.33|1916.13|1923.64|1917.44|1924|1917.8|1922.33|1916.13|33
1654056840000|2022-06-01 04:14:00|1923.66|1917.46|1922.01|1915.81|1923.74|1917.54|1922.01|1915.81|30
1654056850000|2022-06-01 04:14:10|1922.02|1915.82|1922.12|1915.92|1923.01|1916.81|1922|1915.8|32
1654056860000|2022-06-01 04:14:20|1922.38|1916.18|1923.52|1917.32|1923.99|1917.79|1922.38|1916.18|39
1654056870000|2022-06-01 04:14:30|1923.44|1917.24|1923.74|1917.54|1924.01|1917.81|1923.34|1917.14|39
1654056880000|2022-06-01 04:14:40|1923.75|1917.55|1923.92|1917.72|1924.15|1917.95|1923.49|1917.29|33
1654056890000|2022-06-01 04:14:50|1924.02|1917.82|1923.98|1917.78|1924.13|1917.93|1923.65|1917.45|29
1654056900000|2022-06-01 04:15:00|1923.94|1917.74|1925.79|1919.59|1925.79|1919.59|1923.94|1917.74|37
1654056910000|2022-06-01 04:15:10|1926.36|1920.16|1926.71|1920.51|1926.74|1920.54|1926.03|1919.83|32
1654056920000|2022-06-01 04:15:20|1926.7|1920.5|1926.14|1919.94|1926.75|1920.55|1925.98|1919.78|26
1654056930000|2022-06-01 04:15:30|1926.17|1919.97|1927.21|1921.01|1927.21|1921.01|1925.71|1919.51|36
1654056940000|2022-06-01 04:15:40|1927.23|1921.03|1927.63|1921.43|1927.64|1921.44|1926.63|1920.43|34
1654056950000|2022-06-01 04:15:50|1927.66|1921.46|1926.58|1920.38|1927.76|1921.56|1926.37|1920.17|35
1654056960000|2022-06-01 04:16:00|1926.57|1920.37|1927.66|1921.46|1927.66|1921.46|1926.43|1920.23|34
1654056970000|2022-06-01 04:16:10|1927.73|1921.53|1928.08|1921.88|1928.18|1921.98|1927.64|1921.44|38
1654056980000|2022-06-01 04:16:20|1928.12|1921.92|1926.54|1920.34|1928.29|1922.09|1926.54|1920.34|38
1654056990000|2022-06-01 04:16:30|1926.49|1920.29|1928.27|1922.07|1929.54|1923.34|1926.08|1919.88|39
1654057000000|2022-06-01 04:16:40|1928.39|1922.19|1928.38|1922.18|1928.49|1922.29|1927.94|1921.74|36
1654057010000|2022-06-01 04:16:50|1928.4|1922.2|1928.56|1922.36|1928.97|1922.77|1928.12|1921.92|34
1654057020000|2022-06-01 04:17:00|1928.57|1922.37|1930.14|1923.94|1930.14|1923.94|1928.19|1921.99|32
1654057030000|2022-06-01 04:17:10|1929.9|1923.7|1929.33|1923.13|1930.26|1924.06|1928.9|1922.7|37
1654057040000|2022-06-01 04:17:20|1929.34|1923.14|1929.67|1923.47|1929.82|1923.62|1929.34|1923.14|36
1654057050000|2022-06-01 04:17:30|1929.69|1923.49|1929.81|1923.61|1929.99|1923.79|1929.69|1923.49|33
1654057060000|2022-06-01 04:17:40|1929.76|1923.56|1929.76|1923.56|1929.85|1923.65|1929.38|1923.18|34
1654057070000|2022-06-01 04:17:50|1929.82|1923.62|1928.97|1922.77|1929.96|1923.76|1928.97|1922.77|35
1654057080000|2022-06-01 04:18:00|1928.8|1922.6|1928.87|1922.67|1928.87|1922.67|1927.65|1921.45|38
1654057090000|2022-06-01 04:18:10|1928.95|1922.75|1928.96|1922.76|1929.06|1922.86|1928.71|1922.51|36
1654057100000|2022-06-01 04:18:20|1928.99|1922.79|1929.65|1923.45|1929.73|1923.53|1928.91|1922.71|30
1654057110000|2022-06-01 04:18:30|1929.56|1923.36|1929.3|1923.1|1929.62|1923.42|1928.94|1922.74|38
1654057120000|2022-06-01 04:18:40|1929.25|1923.05|1929.7|1923.5|1929.85|1923.65|1929.12|1922.92|31
1654057130000|2022-06-01 04:18:50|1929.89|1923.69|1929.19|1922.99|1930.05|1923.85|1929.18|1922.98|34
1654057140000|2022-06-01 04:19:00|1929.01|1922.81|1929.44|1923.24|1929.67|1923.47|1928.76|1922.56|34
1654057150000|2022-06-01 04:19:10|1929.59|1923.39|1929.11|1922.91|1929.63|1923.43|1928.98|1922.78|32
1654057160000|2022-06-01 04:19:20|1928.98|1922.78|1928.15|1921.95|1929.14|1922.94|1927.98|1921.78|29
1654057170000|2022-06-01 04:19:30|1928.14|1921.94|1929.27|1923.07|1929.38|1923.18|1927.35|1921.15|39
1654057180000|2022-06-01 04:19:40|1929.36|1923.16|1929.25|1923.05|1929.37|1923.17|1928.89|1922.69|35
1654057190000|2022-06-01 04:19:50|1929.27|1923.07|1928.95|1922.75|1929.49|1923.29|1928.87|1922.67|33
1654057200000|2022-06-01 04:20:00|1928.9|1922.7|1928.75|1922.55|1929.14|1922.94|1928.27|1922.07|36
1654057210000|2022-06-01 04:20:10|1928.76|1922.56|1928.64|1922.44|1928.8|1922.6|1928.52|1922.32|32
1654057220000|2022-06-01 04:20:20|1928.67|1922.47|1928.61|1922.41|1928.69|1922.49|1928.58|1922.38|21
1654057230000|2022-06-01 04:20:30|1928.63|1922.43|1928.6|1922.4|1928.84|1922.64|1928.53|1922.33|29
1654057240000|2022-06-01 04:20:40|1928.61|1922.41|1928.42|1922.22|1928.73|1922.53|1928.23|1922.03|28
1654057250000|2022-06-01 04:20:50|1928.47|1922.27|1927.05|1920.85|1928.49|1922.29|1927|1920.8|28
1654057260000|2022-06-01 04:21:00|1926.99|1920.79|1927.97|1921.77|1928.41|1922.21|1926.69|1920.49|35
1654057270000|2022-06-01 04:21:10|1927.95|1921.75|1927.89|1921.69|1928.21|1922.01|1927.86|1921.66|37
1654057280000|2022-06-01 04:21:20|1927.92|1921.72|1927.64|1921.44|1928.08|1921.88|1927.35|1921.15|37
1654057290000|2022-06-01 04:21:30|1927.58|1921.38|1928.26|1922.06|1928.5|1922.3|1927.34|1921.14|32
1654057300000|2022-06-01 04:21:40|1928.29|1922.09|1928.68|1922.48|1928.94|1922.74|1928.29|1922.09|24
1654057310000|2022-06-01 04:21:50|1928.7|1922.5|1929.49|1923.29|1929.49|1923.29|1928.7|1922.5|30
1654057320000|2022-06-01 04:22:00|1929.4|1923.2|1929.75|1923.55|1930.18|1923.98|1929.4|1923.2|36
1654057330000|2022-06-01 04:22:10|1929.77|1923.57|1930.68|1924.48|1930.68|1924.48|1929.67|1923.47|33
1654057340000|2022-06-01 04:22:20|1930.57|1924.37|1929.65|1923.45|1931.13|1924.93|1929.58|1923.38|33
1654057350000|2022-06-01 04:22:30|1929.57|1923.37|1927.83|1921.63|1929.58|1923.38|1927.83|1921.63|30
1654057360000|2022-06-01 04:22:40|1927.84|1921.64|1928.65|1922.45|1928.69|1922.49|1927.84|1921.64|34
1654057370000|2022-06-01 04:22:50|1928.63|1922.43|1929.46|1923.26|1929.46|1923.26|1927.85|1921.65|37
1654057380000|2022-06-01 04:23:00|1929.38|1923.18|1929.78|1923.58|1929.91|1923.71|1929.38|1923.18|37
1654057390000|2022-06-01 04:23:10|1929.81|1923.61|1929.46|1923.26|1929.83|1923.63|1929.46|1923.26|34
1654057400000|2022-06-01 04:23:20|1929.45|1923.25|1929.23|1923.03|1929.46|1923.26|1928.77|1922.57|28
1654057410000|2022-06-01 04:23:30|1929.36|1923.16|1928.66|1922.46|1929.58|1923.38|1928.52|1922.32|31
1654057420000|2022-06-01 04:23:40|1928.68|1922.48|1929.81|1923.61|1929.81|1923.61|1928.55|1922.35|39
1654057430000|2022-06-01 04:23:50|1930.06|1923.86|1930.82|1924.62|1930.89|1924.69|1930.06|1923.86|30
1654057440000|2022-06-01 04:24:00|1930.84|1924.64|1930.42|1924.22|1930.93|1924.73|1930.31|1924.11|32
1654057450000|2022-06-01 04:24:10|1930.41|1924.21|1929.98|1923.78|1930.41|1924.21|1929.7|1923.5|31
1654057460000|2022-06-01 04:24:20|1929.9|1923.7|1929.19|1922.99|1929.95|1923.75|1928.94|1922.74|32
1654057470000|2022-06-01 04:24:30|1929.17|1922.97|1929.37|1923.17|1929.37|1923.17|1929.08|1922.88|25
1654057480000|2022-06-01 04:24:40|1929.36|1923.16|1929.68|1923.48|1929.77|1923.57|1929.36|1923.16|33
1654057490000|2022-06-01 04:24:50|1929.69|1923.49|1928.72|1922.52|1929.71|1923.51|1928.27|1922.07|37
1654057500000|2022-06-01 04:25:00|1928.77|1922.57|1927.56|1921.36|1928.8|1922.6|1927.38|1921.18|31
1654057510000|2022-06-01 04:25:10|1927.49|1921.29|1927.56|1921.36|1927.78|1921.58|1927.46|1921.26|31
1654057520000|2022-06-01 04:25:20|1927.65|1921.45|1927.74|1921.54|1927.76|1921.56|1927.26|1921.06|37
1654057530000|2022-06-01 04:25:30|1927.81|1921.61|1927.11|1920.91|1927.81|1921.61|1927.1|1920.9|32
1654057540000|2022-06-01 04:25:40|1927.14|1920.94|1927.28|1921.08|1927.28|1921.08|1926.98|1920.78|22
1654057550000|2022-06-01 04:25:50|1927.34|1921.14|1927.33|1921.13|1927.48|1921.28|1927.13|1920.93|29
1654057560000|2022-06-01 04:26:00|1927.38|1921.18|1928.17|1921.97|1928.3|1922.1|1927.15|1920.95|34
1654057570000|2022-06-01 04:26:10|1928.1|1921.9|1928.21|1922.01|1928.41|1922.21|1927.92|1921.72|31
1654057580000|2022-06-01 04:26:20|1928.35|1922.15|1928.35|1922.15|1928.57|1922.37|1928.27|1922.07|32
1654057590000|2022-06-01 04:26:30|1928.59|1922.39|1928.18|1921.98|1928.6|1922.4|1928.13|1921.93|26
1654057600000|2022-06-01 04:26:40|1928.17|1921.97|1928.5|1922.3|1928.66|1922.46|1928.09|1921.89|36
1654057610000|2022-06-01 04:26:50|1928.48|1922.28|1928.34|1922.14|1928.56|1922.36|1928.23|1922.03|34
1654057620000|2022-06-01 04:27:00|1928.33|1922.13|1928.89|1922.69|1929.06|1922.86|1928.31|1922.11|32
1654057630000|2022-06-01 04:27:10|1928.88|1922.68|1929.03|1922.83|1929.03|1922.83|1928.84|1922.64|31
1654057640000|2022-06-01 04:27:20|1929.05|1922.85|1929.21|1923.01|1929.21|1923.01|1928.89|1922.69|29
1654057650000|2022-06-01 04:27:30|1929.2|1923|1929.07|1922.87|1929.2|1923|1928.77|1922.57|28
1654057660000|2022-06-01 04:27:40|1929.08|1922.88|1929.81|1923.61|1929.81|1923.61|1928.79|1922.59|35
1654057670000|2022-06-01 04:27:50|1929.74|1923.54|1929.25|1923.05|1929.85|1923.65|1929.24|1923.04|32
1654057680000|2022-06-01 04:28:00|1928.89|1922.69|1929.07|1922.87|1929.26|1923.06|1928.88|1922.68|27
1654057690000|2022-06-01 04:28:10|1929.09|1922.89|1929.26|1923.06|1929.35|1923.15|1929.01|1922.81|36
1654057700000|2022-06-01 04:28:20|1929.29|1923.09|1929.56|1923.36|1929.56|1923.36|1929.08|1922.88|24
1654057710000|2022-06-01 04:28:30|1929.57|1923.37|1929.33|1923.13|1929.61|1923.41|1929.15|1922.95|21
1654057720000|2022-06-01 04:28:40|1929.34|1923.14|1929.37|1923.17|1929.41|1923.21|1929.25|1923.05|27
1654057730000|2022-06-01 04:28:50|1929.39|1923.19|1929.54|1923.34|1929.59|1923.39|1929.31|1923.11|27
1654057740000|2022-06-01 04:29:00|1929.59|1923.39|1929.44|1923.24|1929.61|1923.41|1929.38|1923.18|22
1654057750000|2022-06-01 04:29:10|1929.4|1923.2|1929.5|1923.3|1929.55|1923.35|1929.25|1923.05|25
1654057760000|2022-06-01 04:29:20|1929.54|1923.34|1929.55|1923.35|1929.68|1923.48|1929.23|1923.03|30
1654057770000|2022-06-01 04:29:30|1929.52|1923.32|1928.95|1922.75|1929.72|1923.52|1928.56|1922.36|33
1654057780000|2022-06-01 04:29:40|1928.73|1922.53|1928.43|1922.23|1928.87|1922.67|1928.31|1922.11|23
1654057790000|2022-06-01 04:29:50|1928.31|1922.11|1928.46|1922.26|1928.89|1922.69|1928.31|1922.11|22
1654057800000|2022-06-01 04:30:00|1928.61|1922.41|1927.91|1921.71|1928.82|1922.62|1927.81|1921.61|30
1654057810000|2022-06-01 04:30:10|1928.06|1921.86|1929.08|1922.88|1929.08|1922.88|1927.82|1921.62|34
1654057820000|2022-06-01 04:30:20|1928.88|1922.68|1929.52|1923.32|1929.66|1923.46|1928.77|1922.57|32
1654057830000|2022-06-01 04:30:30|1929.56|1923.36|1929.63|1923.43|1929.85|1923.65|1929.52|1923.32|36
1654057840000|2022-06-01 04:30:40|1929.64|1923.44|1931.56|1925.36|1931.56|1925.36|1929.64|1923.44|30
1654057850000|2022-06-01 04:30:50|1931.59|1925.39|1931.96|1925.76|1931.96|1925.76|1931.54|1925.34|31
1654057860000|2022-06-01 04:31:00|1932.26|1926.06|1933.29|1927.09|1933.51|1927.31|1932.22|1926.02|31
1654057870000|2022-06-01 04:31:10|1933.52|1927.32|1933.78|1927.58|1934.11|1927.91|1933.31|1927.11|31
1654057880000|2022-06-01 04:31:20|1933.74|1927.54|1933.92|1927.72|1934.08|1927.88|1933.52|1927.32|32
1654057890000|2022-06-01 04:31:30|1933.93|1927.73|1934.21|1928.01|1934.53|1928.33|1933.88|1927.68|30
1654057900000|2022-06-01 04:31:40|1934.13|1927.93|1934.03|1927.83|1934.23|1928.03|1933.99|1927.79|29
1654057910000|2022-06-01 04:31:50|1934.15|1927.95|1933.28|1927.08|1934.15|1927.95|1932.53|1926.33|32
1654057920000|2022-06-01 04:32:00|1933.4|1927.2|1934.35|1928.15|1934.35|1928.15|1933.4|1927.2|35
1654057930000|2022-06-01 04:32:10|1934.15|1927.95|1934.32|1928.12|1934.42|1928.22|1934.06|1927.86|30
1654057940000|2022-06-01 04:32:20|1934.59|1928.39|1935.66|1929.46|1935.66|1929.46|1934.32|1928.12|33
1654057950000|2022-06-01 04:32:30|1935.6|1929.4|1935.45|1929.25|1935.6|1929.4|1935.12|1928.92|32
1654057960000|2022-06-01 04:32:40|1935.46|1929.26|1935.39|1929.19|1935.49|1929.29|1935.09|1928.89|30
1654057970000|2022-06-01 04:32:50|1935.34|1929.14|1934.3|1928.1|1935.36|1929.16|1933.98|1927.78|29
1654057980000|2022-06-01 04:33:00|1934.32|1928.12|1935.09|1928.89|1935.65|1929.45|1934.32|1928.12|33
1654057990000|2022-06-01 04:33:10|1935.05|1928.85|1935.72|1929.52|1935.79|1929.59|1934.96|1928.76|32
1654058000000|2022-06-01 04:33:20|1935.75|1929.55|1935.66|1929.46|1935.96|1929.76|1935.66|1929.46|32
1654058010000|2022-06-01 04:33:30|1935.61|1929.41|1934.83|1928.63|1935.64|1929.44|1934.73|1928.53|33
1654058020000|2022-06-01 04:33:40|1934.8|1928.6|1935.59|1929.39|1935.64|1929.44|1934.73|1928.53|32
1654058030000|2022-06-01 04:33:50|1935.42|1929.22|1934.61|1928.41|1935.42|1929.22|1934.61|1928.41|32
1654058040000|2022-06-01 04:34:00|1934.6|1928.4|1935.41|1929.21|1935.5|1929.3|1934.52|1928.32|33
1654058050000|2022-06-01 04:34:10|1935.4|1929.2|1935.53|1929.33|1935.57|1929.37|1935.26|1929.06|33
1654058060000|2022-06-01 04:34:20|1935.55|1929.35|1935.23|1929.03|1935.82|1929.62|1935.23|1929.03|32
1654058070000|2022-06-01 04:34:30|1935.22|1929.02|1935.38|1929.18|1935.57|1929.37|1935.14|1928.94|35
1654058080000|2022-06-01 04:34:40|1935.27|1929.07|1935.31|1929.11|1935.31|1929.11|1934.92|1928.72|30
1654058090000|2022-06-01 04:34:50|1935.3|1929.1|1934.87|1928.67|1935.67|1929.47|1934.87|1928.67|33
1654058100000|2022-06-01 04:35:00|1934.91|1928.71|1935.26|1929.06|1935.34|1929.14|1934.9|1928.7|32
1654058110000|2022-06-01 04:35:10|1935.29|1929.09|1935.53|1929.33|1935.53|1929.33|1935.15|1928.95|27
1654058120000|2022-06-01 04:35:20|1935.54|1929.34|1935.54|1929.34|1935.62|1929.42|1935.42|1929.22|32
1654058130000|2022-06-01 04:35:30|1935.52|1929.32|1935.52|1929.32|1935.74|1929.54|1935.46|1929.26|29
1654058140000|2022-06-01 04:35:40|1935.48|1929.28|1935.16|1928.96|1935.48|1929.28|1934.92|1928.72|30
1654058150000|2022-06-01 04:35:50|1935.15|1928.95|1934.98|1928.78|1935.21|1929.01|1934.97|1928.77|27
1654058160000|2022-06-01 04:36:00|1934.92|1928.72|1934.71|1928.51|1935.01|1928.81|1934.64|1928.44|28
1654058170000|2022-06-01 04:36:10|1934.7|1928.5|1934.4|1928.2|1934.8|1928.6|1934.3|1928.1|31
1654058180000|2022-06-01 04:36:20|1934.3|1928.1|1934.03|1927.83|1934.3|1928.1|1933.82|1927.62|33
1654058190000|2022-06-01 04:36:30|1934|1927.8|1934.35|1928.15|1934.35|1928.15|1933.78|1927.58|31
1654058200000|2022-06-01 04:36:40|1934.01|1927.81|1934.1|1927.9|1934.14|1927.94|1933.75|1927.55|30
1654058210000|2022-06-01 04:36:50|1934.02|1927.82|1934.07|1927.87|1934.11|1927.91|1933.81|1927.61|26
1654058220000|2022-06-01 04:37:00|1934.06|1927.86|1934.63|1928.43|1934.99|1928.79|1934.05|1927.85|31
1654058230000|2022-06-01 04:37:10|1934.64|1928.44|1933.84|1927.64|1934.67|1928.47|1933.84|1927.64|33
1654058240000|2022-06-01 04:37:20|1933.82|1927.62|1933.92|1927.72|1933.99|1927.79|1933.65|1927.45|28
1654058250000|2022-06-01 04:37:30|1933.91|1927.71|1933.88|1927.68|1933.95|1927.75|1933.72|1927.52|26
1654058260000|2022-06-01 04:37:40|1933.89|1927.69|1932.7|1926.5|1933.93|1927.73|1932.7|1926.5|26
1654058270000|2022-06-01 04:37:50|1932.68|1926.48|1932.7|1926.5|1932.9|1926.7|1932.53|1926.33|36
1654058280000|2022-06-01 04:38:00|1932.86|1926.66|1932.68|1926.48|1932.86|1926.66|1932.59|1926.39|26
1654058290000|2022-06-01 04:38:10|1932.67|1926.47|1933.79|1927.59|1933.79|1927.59|1932.4|1926.2|26
1654058300000|2022-06-01 04:38:20|1933.93|1927.73|1933.45|1927.25|1934.13|1927.93|1933.45|1927.25|31
1654058310000|2022-06-01 04:38:30|1933.55|1927.35|1932.76|1926.56|1933.61|1927.41|1932.71|1926.51|23
1654058320000|2022-06-01 04:38:40|1932.75|1926.55|1933.19|1926.99|1933.19|1926.99|1932.67|1926.47|33
1654058330000|2022-06-01 04:38:50|1933.2|1927|1933.1|1926.9|1933.52|1927.32|1932.84|1926.64|26
1654058340000|2022-06-01 04:39:00|1933.09|1926.89|1933.63|1927.43|1933.67|1927.47|1933.07|1926.87|26
1654058350000|2022-06-01 04:39:10|1933.6|1927.4|1933.64|1927.44|1933.83|1927.63|1933.58|1927.38|30
1654058360000|2022-06-01 04:39:20|1933.65|1927.45|1932.56|1926.36|1933.65|1927.45|1932.49|1926.29|28
1654058370000|2022-06-01 04:39:30|1932.55|1926.35|1932.83|1926.63|1932.99|1926.79|1932.55|1926.35|28
1654058380000|2022-06-01 04:39:40|1932.84|1926.64|1933.03|1926.83|1933.12|1926.92|1932.66|1926.46|28
1654058390000|2022-06-01 04:39:50|1933.08|1926.88|1932.94|1926.74|1933.19|1926.99|1932.94|1926.74|30
1654058400000|2022-06-01 04:40:00|1932.95|1926.75|1932.27|1926.07|1933.15|1926.95|1932.24|1926.04|32
1654058410000|2022-06-01 04:40:10|1932.28|1926.08|1934.05|1927.85|1934.2|1928|1932.28|1926.08|31
1654058420000|2022-06-01 04:40:20|1934.01|1927.81|1934.05|1927.85|1934.1|1927.9|1933.97|1927.77|19
1654058430000|2022-06-01 04:40:30|1934.06|1927.86|1933.7|1927.5|1934.06|1927.86|1933.39|1927.19|30
1654058440000|2022-06-01 04:40:40|1933.68|1927.48|1933.06|1926.86|1933.7|1927.5|1932.85|1926.65|37
1654058450000|2022-06-01 04:40:50|1932.89|1926.69|1932.23|1926.03|1933.05|1926.85|1932.23|1926.03|33
1654058460000|2022-06-01 04:41:00|1932.28|1926.08|1932.3|1926.1|1932.38|1926.18|1932.16|1925.96|31
1654058470000|2022-06-01 04:41:10|1932.26|1926.06|1932.32|1926.12|1932.39|1926.19|1932.21|1926.01|23
1654058480000|2022-06-01 04:41:20|1932.31|1926.11|1932.45|1926.25|1932.51|1926.31|1932.31|1926.11|30
1654058490000|2022-06-01 04:41:30|1932.42|1926.22|1932.42|1926.22|1932.52|1926.32|1932.29|1926.09|22
1654058500000|2022-06-01 04:41:40|1932.39|1926.19|1932.49|1926.29|1932.72|1926.52|1932.35|1926.15|33
1654058510000|2022-06-01 04:41:50|1932.61|1926.41|1932.8|1926.6|1932.8|1926.6|1932.32|1926.12|27
1654058520000|2022-06-01 04:42:00|1932.73|1926.53|1933.15|1926.95|1933.22|1927.02|1932.66|1926.46|32
1654058530000|2022-06-01 04:42:10|1933.1|1926.9|1933.57|1927.37|1933.92|1927.72|1932.91|1926.71|32
1654058540000|2022-06-01 04:42:20|1933.66|1927.46|1933.6|1927.4|1933.82|1927.62|1933.58|1927.38|21
1654058550000|2022-06-01 04:42:30|1933.67|1927.47|1932.82|1926.62|1933.67|1927.47|1932.75|1926.55|24
1654058560000|2022-06-01 04:42:40|1932.77|1926.57|1932.24|1926.04|1932.8|1926.6|1932.24|1926.04|24
1654058570000|2022-06-01 04:42:50|1932.45|1926.25|1932.31|1926.11|1932.51|1926.31|1932.2|1926|30
1654058580000|2022-06-01 04:43:00|1932.32|1926.12|1931.85|1925.65|1932.45|1926.25|1931.85|1925.65|30
1654058590000|2022-06-01 04:43:10|1932.02|1925.82|1932.31|1926.11|1932.31|1926.11|1931.85|1925.65|25
1654058600000|2022-06-01 04:43:20|1932.41|1926.21|1932.3|1926.1|1932.54|1926.34|1932.3|1926.1|33
1654058610000|2022-06-01 04:43:30|1932.31|1926.11|1932.36|1926.16|1932.47|1926.27|1932.19|1925.99|25
1654058620000|2022-06-01 04:43:40|1932.33|1926.13|1932.31|1926.11|1932.35|1926.15|1932.22|1926.02|27
1654058630000|2022-06-01 04:43:50|1932.3|1926.1|1932.35|1926.15|1932.35|1926.15|1932.17|1925.97|26
1654058640000|2022-06-01 04:44:00|1932.33|1926.13|1932.28|1926.08|1932.35|1926.15|1932.1|1925.9|18
1654058650000|2022-06-01 04:44:10|1932.29|1926.09|1932.23|1926.03|1932.34|1926.14|1932.15|1925.95|21
1654058660000|2022-06-01 04:44:20|1932.19|1925.99|1931.82|1925.62|1932.29|1926.09|1931.65|1925.45|31
1654058670000|2022-06-01 04:44:30|1931.84|1925.64|1931.97|1925.77|1932|1925.8|1931.76|1925.56|23
1654058680000|2022-06-01 04:44:40|1931.95|1925.75|1931.77|1925.57|1932.05|1925.85|1931.77|1925.57|17
1654058690000|2022-06-01 04:44:50|1932.01|1925.81|1932.06|1925.86|1932.15|1925.95|1931.97|1925.77|28
1654058700000|2022-06-01 04:45:00|1932.12|1925.92|1932.17|1925.97|1932.32|1926.12|1932.05|1925.85|31
1654058710000|2022-06-01 04:45:10|1932.14|1925.94|1933.74|1927.54|1933.91|1927.71|1932.14|1925.94|33
1654058720000|2022-06-01 04:45:20|1933.62|1927.42|1933.77|1927.57|1933.77|1927.57|1933.62|1927.42|19
1654058730000|2022-06-01 04:45:30|1933.76|1927.56|1934.05|1927.85|1934.1|1927.9|1933.71|1927.51|34
1654058740000|2022-06-01 04:45:40|1934.03|1927.83|1934.09|1927.89|1934.12|1927.92|1933.85|1927.65|28
1654058750000|2022-06-01 04:45:50|1934.03|1927.83|1934.11|1927.91|1934.2|1928|1934.03|1927.83|27
1654058760000|2022-06-01 04:46:00|1934.15|1927.95|1934.63|1928.43|1934.73|1928.53|1934.13|1927.93|31
1654058770000|2022-06-01 04:46:10|1934.87|1928.67|1936.32|1930.12|1936.52|1930.32|1934.87|1928.67|34
1654058780000|2022-06-01 04:46:20|1936.35|1930.15|1936.45|1930.25|1936.66|1930.46|1936.31|1930.11|31
1654058790000|2022-06-01 04:46:30|1936.46|1930.26|1936.74|1930.54|1936.77|1930.57|1936.46|1930.26|27
1654058800000|2022-06-01 04:46:40|1936.55|1930.35|1937.15|1930.95|1937.56|1931.36|1936.44|1930.24|32
1654058810000|2022-06-01 04:46:50|1937.16|1930.96|1937.04|1930.84|1937.54|1931.34|1936.93|1930.73|31
1654058820000|2022-06-01 04:47:00|1937|1930.8|1937.82|1931.62|1937.95|1931.75|1936.93|1930.73|24
1654058830000|2022-06-01 04:47:10|1937.93|1931.73|1936.31|1930.11|1937.93|1931.73|1936.31|1930.11|34
1654058840000|2022-06-01 04:47:20|1936.6|1930.4|1936.67|1930.47|1937.08|1930.88|1936.6|1930.4|27
1654058850000|2022-06-01 04:47:30|1936.65|1930.45|1936.1|1929.9|1936.65|1930.45|1935.88|1929.68|24
1654058860000|2022-06-01 04:47:40|1936.15|1929.95|1935.33|1929.13|1936.15|1929.95|1935.15|1928.95|27
1654058870000|2022-06-01 04:47:50|1935.31|1929.11|1935.08|1928.88|1935.41|1929.21|1935|1928.8|33
1654058880000|2022-06-01 04:48:00|1935.14|1928.94|1935.14|1928.94|1935.56|1929.36|1935.11|1928.91|30
1654058890000|2022-06-01 04:48:10|1935.16|1928.96|1935.63|1929.43|1935.63|1929.43|1934.88|1928.68|29
1654058900000|2022-06-01 04:48:20|1935.79|1929.59|1935.89|1929.69|1936.04|1929.84|1935.71|1929.51|34
1654058910000|2022-06-01 04:48:30|1935.9|1929.7|1935.82|1929.62|1935.97|1929.77|1935.6|1929.4|31
1654058920000|2022-06-01 04:48:40|1935.83|1929.63|1934.89|1928.69|1935.91|1929.71|1934.77|1928.57|26
1654058930000|2022-06-01 04:48:50|1934.91|1928.71|1934.86|1928.66|1934.98|1928.78|1934.77|1928.57|28
1654058940000|2022-06-01 04:49:00|1934.92|1928.72|1933.85|1927.65|1935|1928.8|1933.85|1927.65|29
1654058950000|2022-06-01 04:49:10|1933.96|1927.76|1933.88|1927.68|1934.08|1927.88|1933.78|1927.58|29
1654058960000|2022-06-01 04:49:20|1933.87|1927.67|1934.19|1927.99|1934.21|1928.01|1933.85|1927.65|21
1654058970000|2022-06-01 04:49:30|1934.2|1928|1934.28|1928.08|1934.33|1928.13|1934.19|1927.99|21
1654058980000|2022-06-01 04:49:40|1934.26|1928.06|1934.19|1927.99|1934.27|1928.07|1933.91|1927.71|31
1654058990000|2022-06-01 04:49:50|1934.17|1927.97|1934.19|1927.99|1934.26|1928.06|1934.1|1927.9|20
1654059000000|2022-06-01 04:50:00|1934.18|1927.98|1935.52|1929.32|1935.87|1929.67|1934.17|1927.97|25
1654059010000|2022-06-01 04:50:10|1935.5|1929.3|1934.25|1928.05|1935.64|1929.44|1934.21|1928.01|29
1654059020000|2022-06-01 04:50:20|1933.91|1927.71|1933.74|1927.54|1934.03|1927.83|1933.24|1927.04|33
1654059030000|2022-06-01 04:50:30|1933.65|1927.45|1933.37|1927.17|1933.68|1927.48|1933.04|1926.84|31
1654059040000|2022-06-01 04:50:40|1933.38|1927.18|1933.28|1927.08|1933.43|1927.23|1933.2|1927|25
1654059050000|2022-06-01 04:50:50|1933.32|1927.12|1932.93|1926.73|1933.35|1927.15|1932.49|1926.29|26
1654059060000|2022-06-01 04:51:00|1932.88|1926.68|1932.58|1926.38|1932.99|1926.79|1932.57|1926.37|25
1654059070000|2022-06-01 04:51:10|1932.6|1926.4|1932.59|1926.39|1932.62|1926.42|1932.56|1926.36|22
1654059080000|2022-06-01 04:51:20|1932.6|1926.4|1932.91|1926.71|1933.54|1927.34|1932.6|1926.4|31
1654059090000|2022-06-01 04:51:30|1932.92|1926.72|1932.52|1926.32|1932.93|1926.73|1932.46|1926.26|17
1654059100000|2022-06-01 04:51:40|1932.58|1926.38|1933.05|1926.85|1933.46|1927.26|1932.58|1926.38|31
1654059110000|2022-06-01 04:51:50|1933.06|1926.86|1932.64|1926.44|1933.16|1926.96|1932.55|1926.35|30
1654059120000|2022-06-01 04:52:00|1932.67|1926.47|1932.62|1926.42|1932.88|1926.68|1932.53|1926.33|31
1654059130000|2022-06-01 04:52:10|1932.68|1926.48|1932.5|1926.3|1932.88|1926.68|1932.5|1926.3|35
1654059140000|2022-06-01 04:52:20|1932.68|1926.48|1932.73|1926.53|1932.78|1926.58|1932.55|1926.35|34
1654059150000|2022-06-01 04:52:30|1932.81|1926.61|1932.76|1926.56|1932.86|1926.66|1932.7|1926.5|24
1654059160000|2022-06-01 04:52:40|1932.77|1926.57|1932.77|1926.57|1932.83|1926.63|1932.74|1926.54|16
1654059170000|2022-06-01 04:52:50|1932.78|1926.58|1935.86|1929.66|1935.87|1929.67|1932.56|1926.36|29
1654059180000|2022-06-01 04:53:00|1935.94|1929.74|1934.97|1928.77|1936.06|1929.86|1934.71|1928.51|35
1654059190000|2022-06-01 04:53:10|1934.95|1928.75|1934.17|1927.97|1935.02|1928.82|1934.15|1927.95|33
1654059200000|2022-06-01 04:53:20|1934.13|1927.93|1934.01|1927.81|1934.4|1928.2|1934|1927.8|30
1654059210000|2022-06-01 04:53:30|1934.08|1927.88|1934.07|1927.87|1934.35|1928.15|1934.06|1927.86|23
1654059220000|2022-06-01 04:53:40|1934.21|1928.01|1933.95|1927.75|1934.25|1928.05|1933.59|1927.39|34
1654059230000|2022-06-01 04:53:50|1934.23|1928.03|1934.38|1928.18|1934.77|1928.57|1934.23|1928.03|32
1654059240000|2022-06-01 04:54:00|1934.3|1928.1|1933.86|1927.66|1934.38|1928.18|1933.55|1927.35|34
1654059250000|2022-06-01 04:54:10|1933.87|1927.67|1934.41|1928.21|1934.48|1928.28|1933.56|1927.36|31
1654059260000|2022-06-01 04:54:20|1934.24|1928.04|1933.97|1927.77|1934.61|1928.41|1933.97|1927.77|20
1654059270000|2022-06-01 04:54:30|1934.02|1927.82|1933.85|1927.65|1934.13|1927.93|1933.56|1927.36|30
1654059280000|2022-06-01 04:54:40|1933.58|1927.38|1933.83|1927.63|1934.07|1927.87|1933.58|1927.38|22
1654059290000|2022-06-01 04:54:50|1933.88|1927.68|1933.89|1927.69|1933.93|1927.73|1933.67|1927.47|25
1654059300000|2022-06-01 04:55:00|1933.86|1927.66|1933.97|1927.77|1934.01|1927.81|1933.79|1927.59|26
1654059310000|2022-06-01 04:55:10|1933.86|1927.66|1934.42|1928.22|1934.53|1928.33|1933.8|1927.6|22
1654059320000|2022-06-01 04:55:20|1934.55|1928.35|1934.14|1927.94|1934.6|1928.4|1934.14|1927.94|22
1654059330000|2022-06-01 04:55:30|1934.51|1928.31|1934.51|1928.31|1934.56|1928.36|1934.02|1927.82|34
1654059340000|2022-06-01 04:55:40|1934.85|1928.65|1934.96|1928.76|1935.15|1928.95|1934.79|1928.59|26
1654059350000|2022-06-01 04:55:50|1934.97|1928.77|1934.5|1928.3|1935.2|1929|1934.41|1928.21|33
1654059360000|2022-06-01 04:56:00|1934.55|1928.35|1933.9|1927.7|1934.59|1928.39|1933.67|1927.47|32
1654059370000|2022-06-01 04:56:10|1933.91|1927.71|1934.05|1927.85|1934.14|1927.94|1933.63|1927.43|28
1654059380000|2022-06-01 04:56:20|1934.02|1927.82|1934.02|1927.82|1934.23|1928.03|1933.93|1927.73|30
1654059390000|2022-06-01 04:56:30|1933.99|1927.79|1934.81|1928.61|1934.88|1928.68|1933.98|1927.78|29
1654059400000|2022-06-01 04:56:40|1934.78|1928.58|1934.22|1928.02|1934.78|1928.58|1934.11|1927.91|25
1654059410000|2022-06-01 04:56:50|1934.21|1928.01|1934.35|1928.15|1934.36|1928.16|1934.18|1927.98|18
1654059420000|2022-06-01 04:57:00|1934.29|1928.09|1933.38|1927.18|1934.29|1928.09|1933.32|1927.12|31
1654059430000|2022-06-01 04:57:10|1933.4|1927.2|1933.17|1926.97|1933.4|1927.2|1933.13|1926.93|26
1654059440000|2022-06-01 04:57:20|1933.16|1926.96|1933.02|1926.82|1933.17|1926.97|1932.79|1926.59|23
1654059450000|2022-06-01 04:57:30|1933.03|1926.83|1933.17|1926.97|1933.56|1927.36|1933.02|1926.82|28
1654059460000|2022-06-01 04:57:40|1933.13|1926.93|1933.2|1927|1933.22|1927.02|1933.08|1926.88|20
1654059470000|2022-06-01 04:57:50|1933.21|1927.01|1933.58|1927.38|1933.72|1927.52|1933.21|1927.01|28
1654059480000|2022-06-01 04:58:00|1933.62|1927.42|1934.14|1927.94|1934.26|1928.06|1933.53|1927.33|33
1654059490000|2022-06-01 04:58:10|1934.18|1927.98|1935.39|1929.19|1935.43|1929.23|1934.16|1927.96|34
1654059500000|2022-06-01 04:58:20|1935.28|1929.08|1934.18|1927.98|1935.31|1929.11|1933.77|1927.57|32
1654059510000|2022-06-01 04:58:30|1934.11|1927.91|1935.26|1929.06|1935.26|1929.06|1934.05|1927.85|32
1654059520000|2022-06-01 04:58:40|1935.83|1929.63|1936.41|1930.21|1936.41|1930.21|1935.83|1929.63|34
1654059530000|2022-06-01 04:58:50|1936.53|1930.33|1936.45|1930.25|1936.53|1930.33|1936.41|1930.21|18
1654059540000|2022-06-01 04:59:00|1936.46|1930.26|1935.92|1929.72|1936.46|1930.26|1935.74|1929.54|29
1654059550000|2022-06-01 04:59:10|1935.9|1929.7|1935.94|1929.74|1936.16|1929.96|1935.84|1929.64|23
1654059560000|2022-06-01 04:59:20|1935.92|1929.72|1935.48|1929.28|1936.08|1929.88|1935.48|1929.28|21
1654059570000|2022-06-01 04:59:30|1935.45|1929.25|1935.56|1929.36|1935.85|1929.65|1935.45|1929.25|29
1654059580000|2022-06-01 04:59:40|1935.53|1929.33|1935.77|1929.57|1935.8|1929.6|1935.45|1929.25|12
1654059590000|2022-06-01 04:59:50|1935.78|1929.58|1935.78|1929.58|1935.78|1929.58|1935.65|1929.45|5
1654059600000|2022-06-01 05:00:00|1935.69|1929.49|1935.69|1929.49|1936.3|1930.1|1935.64|1929.44|19
1654059610000|2022-06-01 05:00:10|1935.7|1929.5|1937.11|1930.91|1937.11|1930.91|1935.7|1929.5|23
1654059620000|2022-06-01 05:00:20|1937.78|1931.58|1937.07|1930.87|1937.87|1931.67|1937.01|1930.81|37
1654059630000|2022-06-01 05:00:30|1937.06|1930.86|1936.83|1930.63|1937.14|1930.94|1936.57|1930.37|31
1654059640000|2022-06-01 05:00:40|1936.65|1930.45|1936.84|1930.64|1936.88|1930.68|1936.44|1930.24|28
1654059650000|2022-06-01 05:00:50|1936.88|1930.68|1936.23|1930.03|1936.88|1930.68|1935.8|1929.6|25
1654059660000|2022-06-01 05:01:00|1936.14|1929.94|1935.97|1929.77|1936.23|1930.03|1935.88|1929.68|15
1654059670000|2022-06-01 05:01:10|1935.96|1929.76|1935.69|1929.49|1936.23|1930.03|1935.62|1929.42|15
1654059680000|2022-06-01 05:01:20|1935.68|1929.48|1936.16|1929.96|1936.23|1930.03|1935.68|1929.48|14
1654059690000|2022-06-01 05:01:30|1936.17|1929.97|1936.71|1930.51|1936.71|1930.51|1935.62|1929.42|14
1654059700000|2022-06-01 05:01:40|1936.78|1930.58|1936.15|1929.95|1936.78|1930.58|1935.84|1929.64|29
1654059710000|2022-06-01 05:01:50|1936.02|1929.82|1935.62|1929.42|1936.25|1930.05|1935.62|1929.42|19
1654059720000|2022-06-01 05:02:00|1935.78|1929.58|1934.91|1928.71|1935.81|1929.61|1934.56|1928.36|30
1654059730000|2022-06-01 05:02:10|1934.9|1928.7|1934.88|1928.68|1935.01|1928.81|1934.64|1928.44|18
1654059740000|2022-06-01 05:02:20|1934.67|1928.47|1934.86|1928.66|1935.03|1928.83|1934.55|1928.35|27
1654059750000|2022-06-01 05:02:30|1934.9|1928.7|1935.2|1929|1935.63|1929.43|1934.72|1928.52|28
1654059760000|2022-06-01 05:02:40|1935.14|1928.94|1935.11|1928.91|1935.25|1929.05|1935.04|1928.84|15
1654059770000|2022-06-01 05:02:50|1935.01|1928.81|1935.09|1928.89|1935.34|1929.14|1934.97|1928.77|14
1654059780000|2022-06-01 05:03:00|1935.35|1929.15|1935.21|1929.01|1935.36|1929.16|1935.05|1928.85|19
1654059790000|2022-06-01 05:03:10|1935.11|1928.91|1935.31|1929.11|1935.35|1929.15|1935.08|1928.88|16
1654059800000|2022-06-01 05:03:20|1935.17|1928.97|1934.88|1928.68|1935.32|1929.12|1934.67|1928.47|27
1654059810000|2022-06-01 05:03:30|1934.86|1928.66|1934.89|1928.69|1934.93|1928.73|1934.66|1928.46|15
1654059820000|2022-06-01 05:03:40|1935|1928.8|1933.7|1927.5|1935|1928.8|1933.55|1927.35|32
1654059830000|2022-06-01 05:03:50|1933.61|1927.41|1934|1927.8|1934.01|1927.81|1933.48|1927.28|28
1654059840000|2022-06-01 05:04:00|1934.07|1927.87|1934.81|1928.61|1934.81|1928.61|1933.84|1927.64|33
1654059850000|2022-06-01 05:04:10|1934.87|1928.67|1935.56|1929.36|1935.79|1929.59|1934.86|1928.66|33
1654059860000|2022-06-01 05:04:20|1935.63|1929.43|1935.63|1929.43|1935.69|1929.49|1935.55|1929.35|25
1654059870000|2022-06-01 05:04:30|1935.24|1929.04|1935.84|1929.64|1935.84|1929.64|1934.64|1928.44|31
1654059880000|2022-06-01 05:04:40|1935.86|1929.66|1935.53|1929.33|1935.93|1929.73|1935.46|1929.26|26
1654059890000|2022-06-01 05:04:50|1935.52|1929.32|1936.03|1929.83|1936.17|1929.97|1935.24|1929.04|35
1654059900000|2022-06-01 05:05:00|1935.93|1929.73|1936.44|1930.24|1936.56|1930.36|1935.93|1929.73|27
1654059910000|2022-06-01 05:05:10|1936.42|1930.22|1937.22|1931.02|1937.23|1931.03|1936.27|1930.07|32
1654059920000|2022-06-01 05:05:20|1937.2|1931|1937.63|1931.43|1937.84|1931.64|1937.17|1930.97|36
1654059930000|2022-06-01 05:05:30|1937.54|1931.34|1938.11|1931.91|1938.11|1931.91|1937.5|1931.3|21
1654059940000|2022-06-01 05:05:40|1938.14|1931.94|1938.42|1932.22|1938.88|1932.68|1938.13|1931.93|36
1654059950000|2022-06-01 05:05:50|1938.4|1932.2|1938.43|1932.23|1938.84|1932.64|1938.27|1932.07|32
1654059960000|2022-06-01 05:06:00|1938.44|1932.24|1937.97|1931.77|1938.47|1932.27|1937.9|1931.7|30
1654059970000|2022-06-01 05:06:10|1937.93|1931.73|1937.38|1931.18|1937.94|1931.74|1937.2|1931|31
1654059980000|2022-06-01 05:06:20|1937.26|1931.06|1937.48|1931.28|1937.5|1931.3|1937.24|1931.04|16
1654059990000|2022-06-01 05:06:30|1937.5|1931.3|1937.47|1931.27|1937.57|1931.37|1937.27|1931.07|20
1654060000000|2022-06-01 05:06:40|1937.45|1931.25|1937.47|1931.27|1937.52|1931.32|1937.24|1931.04|21
1654060010000|2022-06-01 05:06:50|1937.43|1931.23|1937.45|1931.25|1937.55|1931.35|1937.27|1931.07|30
1654060020000|2022-06-01 05:07:00|1937.44|1931.24|1937.39|1931.19|1937.5|1931.3|1937.16|1930.96|24
1654060030000|2022-06-01 05:07:10|1937.43|1931.23|1937.29|1931.09|1937.43|1931.23|1937.14|1930.94|25
1654060040000|2022-06-01 05:07:20|1937.3|1931.1|1937.01|1930.81|1937.84|1931.64|1937.01|1930.81|30
1654060050000|2022-06-01 05:07:30|1937.2|1931|1937.22|1931.02|1937.25|1931.05|1937.1|1930.9|16
1654060060000|2022-06-01 05:07:40|1937.17|1930.97|1937.16|1930.96|1937.44|1931.24|1937.12|1930.92|16
1654060070000|2022-06-01 05:07:50|1937.06|1930.86|1937.03|1930.83|1937.26|1931.06|1936.88|1930.68|25
1654060080000|2022-06-01 05:08:00|1937.13|1930.93|1937.2|1931|1937.28|1931.08|1936.86|1930.66|31
1654060090000|2022-06-01 05:08:10|1937.19|1930.99|1937.42|1931.22|1937.48|1931.28|1937.08|1930.88|22
1654060100000|2022-06-01 05:08:20|1937.36|1931.16|1937.01|1930.81|1937.46|1931.26|1937.01|1930.81|19
1654060110000|2022-06-01 05:08:30|1937|1930.8|1937.1|1930.9|1937.4|1931.2|1936.99|1930.79|21
1654060120000|2022-06-01 05:08:40|1937.31|1931.11|1937.23|1931.03|1937.35|1931.15|1937.23|1931.03|14
1654060130000|2022-06-01 05:08:50|1937.27|1931.07|1937.27|1931.07|1937.32|1931.12|1937.26|1931.06|6
1654060140000|2022-06-01 05:09:00|1937.26|1931.06|1937.32|1931.12|1937.45|1931.25|1937.17|1930.97|19
1654060150000|2022-06-01 05:09:10|1937.33|1931.13|1937.37|1931.17|1937.46|1931.26|1937.24|1931.04|27
1654060160000|2022-06-01 05:09:20|1937.38|1931.18|1936.85|1930.65|1937.54|1931.34|1936.85|1930.65|27
1654060170000|2022-06-01 05:09:30|1937.07|1930.87|1936.88|1930.68|1937.33|1931.13|1936.77|1930.57|30
1654060180000|2022-06-01 05:09:40|1937|1930.8|1936.91|1930.71|1937.09|1930.89|1936.81|1930.61|25
1654060190000|2022-06-01 05:09:50|1936.92|1930.72|1937.12|1930.92|1937.21|1931.01|1936.84|1930.64|23
1654060200000|2022-06-01 05:10:00|1937.1|1930.9|1937.18|1930.98|1937.24|1931.04|1936.88|1930.68|24
1654060210000|2022-06-01 05:10:10|1937.09|1930.89|1937.36|1931.16|1937.36|1931.16|1937.08|1930.88|19
1654060220000|2022-06-01 05:10:20|1937.22|1931.02|1937.13|1930.93|1937.3|1931.1|1937.12|1930.92|29
1654060230000|2022-06-01 05:10:30|1937.14|1930.94|1937.18|1930.98|1937.29|1931.09|1937.11|1930.91|19
1654060240000|2022-06-01 05:10:40|1937.19|1930.99|1937.14|1930.94|1937.37|1931.17|1937.11|1930.91|22
1654060250000|2022-06-01 05:10:50|1937|1930.8|1937.14|1930.94|1937.25|1931.05|1937|1930.8|31
1654060260000|2022-06-01 05:11:00|1937.17|1930.97|1936.6|1930.4|1937.23|1931.03|1936.6|1930.4|25
1654060270000|2022-06-01 05:11:10|1936.59|1930.39|1935.9|1929.7|1936.65|1930.45|1935.85|1929.65|25
1654060280000|2022-06-01 05:11:20|1935.95|1929.75|1936.03|1929.83|1936.14|1929.94|1935.86|1929.66|28
1654060290000|2022-06-01 05:11:30|1936.01|1929.81|1936.75|1930.55|1936.82|1930.62|1935.94|1929.74|26
1654060300000|2022-06-01 05:11:40|1936.77|1930.57|1937.12|1930.92|1937.37|1931.17|1936.66|1930.46|33
1654060310000|2022-06-01 05:11:50|1937.38|1931.18|1936.68|1930.48|1937.39|1931.19|1936.66|1930.46|31
1654060320000|2022-06-01 05:12:00|1936.7|1930.5|1936.63|1930.43|1936.85|1930.65|1936.57|1930.37|31
1654060330000|2022-06-01 05:12:10|1936.69|1930.49|1936.3|1930.1|1936.8|1930.6|1936.2|1930|26
1654060340000|2022-06-01 05:12:20|1936.31|1930.11|1936.33|1930.13|1936.53|1930.33|1936.28|1930.08|17
1654060350000|2022-06-01 05:12:30|1936.32|1930.12|1936.12|1929.92|1936.4|1930.2|1936.12|1929.92|22
1654060360000|2022-06-01 05:12:40|1936.14|1929.94|1935.68|1929.48|1936.33|1930.13|1935.68|1929.48|28
1654060370000|2022-06-01 05:12:50|1935.75|1929.55|1935.9|1929.7|1935.9|1929.7|1935.68|1929.48|14
1654060380000|2022-06-01 05:13:00|1935.68|1929.48|1936.63|1930.43|1936.68|1930.48|1935.63|1929.43|27
1654060390000|2022-06-01 05:13:10|1936.57|1930.37|1936.44|1930.24|1936.65|1930.45|1936.32|1930.12|19
1654060400000|2022-06-01 05:13:20|1936.48|1930.28|1936.72|1930.52|1936.82|1930.62|1936.41|1930.21|23
1654060410000|2022-06-01 05:13:30|1936.7|1930.5|1935.52|1929.32|1936.8|1930.6|1935.48|1929.28|31
1654060420000|2022-06-01 05:13:40|1935.5|1929.3|1935.84|1929.64|1936.19|1929.99|1935.5|1929.3|30
1654060430000|2022-06-01 05:13:50|1936|1929.8|1935.93|1929.73|1936|1929.8|1935.83|1929.63|23
1654060440000|2022-06-01 05:14:00|1935.95|1929.75|1935.94|1929.74|1936.38|1930.18|1935.92|1929.72|28
1654060450000|2022-06-01 05:14:10|1936.05|1929.85|1936.2|1930|1936.22|1930.02|1935.97|1929.77|25
1654060460000|2022-06-01 05:14:20|1935.96|1929.76|1936.18|1929.98|1936.19|1929.99|1935.95|1929.75|24
1654060470000|2022-06-01 05:14:30|1936.17|1929.97|1936.16|1929.96|1936.17|1929.97|1935.97|1929.77|7
1654060480000|2022-06-01 05:14:40|1935.96|1929.76|1935.96|1929.76|1936.16|1929.96|1935.64|1929.44|22
1654060490000|2022-06-01 05:14:50|1935.85|1929.65|1935.75|1929.55|1935.85|1929.65|1935.64|1929.44|22
1654060500000|2022-06-01 05:15:00|1935.72|1929.52|1935.68|1929.48|1935.8|1929.6|1935.64|1929.44|32
1654060510000|2022-06-01 05:15:10|1935.67|1929.47|1935.81|1929.61|1935.86|1929.66|1935.67|1929.47|27
1654060520000|2022-06-01 05:15:20|1935.84|1929.64|1936.14|1929.94|1936.22|1930.02|1935.79|1929.59|27
1654060530000|2022-06-01 05:15:30|1936.25|1930.05|1936.3|1930.1|1936.42|1930.22|1936.11|1929.91|34
1654060540000|2022-06-01 05:15:40|1936.29|1930.09|1935.18|1928.98|1936.34|1930.14|1935.17|1928.97|31
1654060550000|2022-06-01 05:15:50|1935.19|1928.99|1935.23|1929.03|1935.28|1929.08|1935.04|1928.84|23
1654060560000|2022-06-01 05:16:00|1935.24|1929.04|1935.42|1929.22|1935.42|1929.22|1935.09|1928.89|20
1654060570000|2022-06-01 05:16:10|1935.47|1929.27|1936.28|1930.08|1936.28|1930.08|1935.3|1929.1|27
1654060580000|2022-06-01 05:16:20|1936.23|1930.03|1935.55|1929.35|1936.3|1930.1|1935.55|1929.35|33
1654060590000|2022-06-01 05:16:30|1935.49|1929.29|1935.6|1929.4|1935.78|1929.58|1935.49|1929.29|29
1654060600000|2022-06-01 05:16:40|1935.7|1929.5|1935.58|1929.38|1935.7|1929.5|1935.58|1929.38|16
1654060610000|2022-06-01 05:16:50|1935.49|1929.29|1935.63|1929.43|1935.69|1929.49|1935.49|1929.29|24
1654060620000|2022-06-01 05:17:00|1935.65|1929.45|1935.6|1929.4|1935.74|1929.54|1935.59|1929.39|24
1654060630000|2022-06-01 05:17:10|1935.63|1929.43|1935.64|1929.44|1935.76|1929.56|1935.49|1929.29|32
1654060640000|2022-06-01 05:17:20|1935.65|1929.45|1935.79|1929.59|1935.8|1929.6|1935.57|1929.37|23
1654060650000|2022-06-01 05:17:30|1935.8|1929.6|1935.78|1929.58|1935.92|1929.72|1935.73|1929.53|27
1654060660000|2022-06-01 05:17:40|1935.79|1929.59|1936.1|1929.9|1936.17|1929.97|1935.58|1929.38|27
1654060670000|2022-06-01 05:17:50|1936.07|1929.87|1937.1|1930.9|1937.1|1930.9|1936.07|1929.87|31
1654060680000|2022-06-01 05:18:00|1937.07|1930.87|1937.06|1930.86|1937.11|1930.91|1936.8|1930.6|28
1654060690000|2022-06-01 05:18:10|1937.05|1930.85|1937.1|1930.9|1937.31|1931.11|1937.04|1930.84|26
1654060700000|2022-06-01 05:18:20|1937.26|1931.06|1937.29|1931.09|1937.36|1931.16|1937.19|1930.99|30
1654060710000|2022-06-01 05:18:30|1937.19|1930.99|1936.62|1930.42|1937.19|1930.99|1936.52|1930.32|29
1654060720000|2022-06-01 05:18:40|1936.93|1930.73|1936.82|1930.62|1936.96|1930.76|1936.67|1930.47|30
1654060730000|2022-06-01 05:18:50|1936.92|1930.72|1936.34|1930.14|1936.97|1930.77|1936.17|1929.97|26
1654060740000|2022-06-01 05:19:00|1936.38|1930.18|1936.92|1930.72|1936.98|1930.78|1936.34|1930.14|32
1654060750000|2022-06-01 05:19:10|1936.91|1930.71|1936.55|1930.35|1936.91|1930.71|1936.31|1930.11|23
1654060760000|2022-06-01 05:19:20|1936.56|1930.36|1936.6|1930.4|1936.8|1930.6|1936.39|1930.19|31
1654060770000|2022-06-01 05:19:30|1936.67|1930.47|1936.59|1930.39|1936.71|1930.51|1936.54|1930.34|28
1654060780000|2022-06-01 05:19:40|1936.56|1930.36|1935.9|1929.7|1936.59|1930.39|1935.9|1929.7|29
1654060790000|2022-06-01 05:19:50|1936.05|1929.85|1936.07|1929.87|1936.2|1930|1935.9|1929.7|28
1654060800000|2022-06-01 05:20:00|1936.06|1929.86|1934.94|1928.74|1936.1|1929.9|1934.77|1928.57|32
1654060810000|2022-06-01 05:20:10|1934.9|1928.7|1934.37|1928.17|1934.93|1928.73|1934.25|1928.05|28
1654060820000|2022-06-01 05:20:20|1934.31|1928.11|1934.31|1928.11|1934.36|1928.16|1934.09|1927.89|26
1654060830000|2022-06-01 05:20:30|1934.36|1928.16|1934.17|1927.97|1934.57|1928.37|1934.17|1927.97|31
1654060840000|2022-06-01 05:20:40|1934.19|1927.99|1934.21|1928.01|1934.24|1928.04|1934.05|1927.85|29
1654060850000|2022-06-01 05:20:50|1934.2|1928|1934.09|1927.89|1934.21|1928.01|1934.04|1927.84|23
1654060860000|2022-06-01 05:21:00|1934.1|1927.9|1934.41|1928.21|1934.74|1928.54|1934.1|1927.9|28
1654060870000|2022-06-01 05:21:10|1934.39|1928.19|1934|1927.8|1934.39|1928.19|1934|1927.8|27
1654060880000|2022-06-01 05:21:20|1934.01|1927.81|1934.18|1927.98|1934.18|1927.98|1933.56|1927.36|22
1654060890000|2022-06-01 05:21:30|1934.16|1927.96|1933.6|1927.4|1934.22|1928.02|1933.42|1927.22|21
1654060900000|2022-06-01 05:21:40|1933.59|1927.39|1933.63|1927.43|1933.65|1927.45|1933.57|1927.37|19
1654060910000|2022-06-01 05:21:50|1933.61|1927.41|1933.43|1927.23|1933.71|1927.51|1933.43|1927.23|16
1654060920000|2022-06-01 05:22:00|1933.61|1927.41|1932.99|1926.79|1933.73|1927.53|1932.82|1926.62|29
1654060930000|2022-06-01 05:22:10|1932.96|1926.76|1933.71|1927.51|1933.76|1927.56|1932.89|1926.69|34
1654060940000|2022-06-01 05:22:20|1933.67|1927.47|1933.68|1927.48|1933.82|1927.62|1933.64|1927.44|25
1654060950000|2022-06-01 05:22:30|1933.75|1927.55|1933.3|1927.1|1933.76|1927.56|1933.27|1927.07|32
1654060960000|2022-06-01 05:22:40|1933.29|1927.09|1933.31|1927.11|1933.41|1927.21|1933.15|1926.95|33
1654060970000|2022-06-01 05:22:50|1933.25|1927.05|1932.78|1926.58|1933.25|1927.05|1932.73|1926.53|20
1654060980000|2022-06-01 05:23:00|1932.75|1926.55|1932.5|1926.3|1932.8|1926.6|1932.43|1926.23|21
1654060990000|2022-06-01 05:23:10|1932.49|1926.29|1932.86|1926.66|1933.12|1926.92|1932.46|1926.26|22
1654061000000|2022-06-01 05:23:20|1932.85|1926.65|1932.81|1926.61|1933.01|1926.81|1932.8|1926.6|25
1654061010000|2022-06-01 05:23:30|1932.9|1926.7|1933.03|1926.83|1933.05|1926.85|1932.8|1926.6|31
1654061020000|2022-06-01 05:23:40|1933.05|1926.85|1932.82|1926.62|1933.07|1926.87|1932.6|1926.4|31
1654061030000|2022-06-01 05:23:50|1932.8|1926.6|1932.71|1926.51|1932.83|1926.63|1932.69|1926.49|24
1654061040000|2022-06-01 05:24:00|1932.7|1926.5|1932.63|1926.43|1932.84|1926.64|1932.61|1926.41|22
1654061050000|2022-06-01 05:24:10|1932.64|1926.44|1932.51|1926.31|1932.83|1926.63|1932.42|1926.22|25
1654061060000|2022-06-01 05:24:20|1932.52|1926.32|1932.61|1926.41|1932.78|1926.58|1932.48|1926.28|31
1654061070000|2022-06-01 05:24:30|1932.67|1926.47|1931.97|1925.77|1932.74|1926.54|1931.87|1925.67|25
1654061080000|2022-06-01 05:24:40|1932.41|1926.21|1931.98|1925.78|1932.63|1926.43|1931.91|1925.71|23
1654061090000|2022-06-01 05:24:50|1932.33|1926.13|1931.87|1925.67|1932.63|1926.43|1931.62|1925.42|24
1654061100000|2022-06-01 05:25:00|1931.86|1925.66|1932.12|1925.92|1932.15|1925.95|1931.83|1925.63|29
1654061110000|2022-06-01 05:25:10|1932.08|1925.88|1931.97|1925.77|1932.08|1925.88|1931.94|1925.74|22
1654061120000|2022-06-01 05:25:20|1932.03|1925.83|1931.54|1925.34|1932.03|1925.83|1931.54|1925.34|28
1654061130000|2022-06-01 05:25:30|1931.5|1925.3|1930.7|1924.5|1931.5|1925.3|1930.58|1924.38|28
1654061140000|2022-06-01 05:25:40|1931|1924.8|1930.72|1924.52|1931.04|1924.84|1930.68|1924.48|29
1654061150000|2022-06-01 05:25:50|1930.71|1924.51|1930.54|1924.34|1930.82|1924.62|1930.54|1924.34|24
1654061160000|2022-06-01 05:26:00|1930.6|1924.4|1930.42|1924.22|1930.69|1924.49|1930.42|1924.22|28
1654061170000|2022-06-01 05:26:10|1930.47|1924.27|1930.58|1924.38|1930.79|1924.59|1930.47|1924.27|35
1654061180000|2022-06-01 05:26:20|1930.68|1924.48|1930.61|1924.41|1930.77|1924.57|1930.51|1924.31|29
1654061190000|2022-06-01 05:26:30|1930.62|1924.42|1929.92|1923.72|1930.64|1924.44|1929.92|1923.72|24
1654061200000|2022-06-01 05:26:40|1929.64|1923.44|1928.99|1922.79|1929.91|1923.71|1928.89|1922.69|33
1654061210000|2022-06-01 05:26:50|1929.11|1922.91|1929.47|1923.27|1929.47|1923.27|1928.95|1922.75|32
1654061220000|2022-06-01 05:27:00|1929.54|1923.34|1930.12|1923.92|1930.16|1923.96|1929.48|1923.28|35
1654061230000|2022-06-01 05:27:10|1930.11|1923.91|1929.78|1923.58|1930.17|1923.97|1929.74|1923.54|32
1654061240000|2022-06-01 05:27:20|1929.77|1923.57|1929.72|1923.52|1929.8|1923.6|1929.59|1923.39|34
1654061250000|2022-06-01 05:27:30|1929.69|1923.49|1929.72|1923.52|1929.94|1923.74|1929.68|1923.48|33
1654061260000|2022-06-01 05:27:40|1929.7|1923.5|1929.61|1923.41|1929.84|1923.64|1929.61|1923.41|30
1654061270000|2022-06-01 05:27:50|1929.6|1923.4|1929.98|1923.78|1930.11|1923.91|1929.59|1923.39|32
1654061280000|2022-06-01 05:28:00|1930|1923.8|1929.56|1923.36|1930|1923.8|1929.45|1923.25|20
1654061290000|2022-06-01 05:28:10|1929.59|1923.39|1930.79|1924.59|1930.93|1924.73|1929.53|1923.33|31
1654061300000|2022-06-01 05:28:20|1930.78|1924.58|1931.64|1925.44|1931.7|1925.5|1930.78|1924.58|31
1654061310000|2022-06-01 05:28:30|1931.65|1925.45|1931.82|1925.62|1931.87|1925.67|1931.3|1925.1|33
1654061320000|2022-06-01 05:28:40|1931.83|1925.63|1931.82|1925.62|1931.86|1925.66|1931.81|1925.61|13
1654061330000|2022-06-01 05:28:50|1931.81|1925.61|1932.11|1925.91|1932.19|1925.99|1931.08|1924.88|30
1654061340000|2022-06-01 05:29:00|1932.16|1925.96|1932.01|1925.81|1932.24|1926.04|1931.99|1925.79|27
1654061350000|2022-06-01 05:29:10|1931.99|1925.79|1931.69|1925.49|1932.02|1925.82|1931.2|1925|28
1654061360000|2022-06-01 05:29:20|1931.7|1925.5|1931.18|1924.98|1931.74|1925.54|1931.18|1924.98|33
1654061370000|2022-06-01 05:29:30|1931.19|1924.99|1931.52|1925.32|1931.56|1925.36|1931.19|1924.99|32
1654061380000|2022-06-01 05:29:40|1931.85|1925.65|1932.14|1925.94|1932.5|1926.3|1931.85|1925.65|36
1654061390000|2022-06-01 05:29:50|1932.09|1925.89|1932.29|1926.09|1932.3|1926.1|1931.98|1925.78|32
1654061400000|2022-06-01 05:30:00|1932.22|1926.02|1930.95|1924.75|1932.22|1926.02|1930.79|1924.59|35
1654061410000|2022-06-01 05:30:10|1930.96|1924.76|1930.82|1924.62|1930.98|1924.78|1930.81|1924.61|25
1654061420000|2022-06-01 05:30:20|1930.83|1924.63|1930.22|1924.02|1930.94|1924.74|1929.98|1923.78|28
1654061430000|2022-06-01 05:30:30|1929.96|1923.76|1929.88|1923.68|1930.25|1924.05|1929.75|1923.55|30
1654061440000|2022-06-01 05:30:40|1929.68|1923.48|1929.95|1923.75|1930.03|1923.83|1929.68|1923.48|29
1654061450000|2022-06-01 05:30:50|1929.94|1923.74|1929.28|1923.08|1929.94|1923.74|1929.11|1922.91|31
1654061460000|2022-06-01 05:31:00|1929.11|1922.91|1929.06|1922.86|1929.28|1923.08|1928.78|1922.58|30
1654061470000|2022-06-01 05:31:10|1929.07|1922.87|1928.77|1922.57|1929.28|1923.08|1928.2|1922|26
1654061480000|2022-06-01 05:31:20|1928.26|1922.06|1928.55|1922.35|1929.28|1923.08|1928.25|1922.05|30
1654061490000|2022-06-01 05:31:30|1928.57|1922.37|1928.38|1922.18|1929.06|1922.86|1928.38|1922.18|31
1654061500000|2022-06-01 05:31:40|1928.37|1922.17|1928.33|1922.13|1928.41|1922.21|1928.24|1922.04|35
1654061510000|2022-06-01 05:31:50|1928.31|1922.11|1927.92|1921.72|1928.32|1922.12|1927.92|1921.72|28
1654061520000|2022-06-01 05:32:00|1927.91|1921.71|1927.74|1921.54|1927.96|1921.76|1927.7|1921.5|28
1654061530000|2022-06-01 05:32:10|1927.48|1921.28|1926.71|1920.51|1927.48|1921.28|1926.48|1920.28|31
1654061540000|2022-06-01 05:32:20|1926.56|1920.36|1925.2|1919|1926.81|1920.61|1925.15|1918.95|30
1654061550000|2022-06-01 05:32:30|1925.11|1918.91|1924.56|1918.36|1925.51|1919.31|1924.54|1918.34|33
1654061560000|2022-06-01 05:32:40|1924.51|1918.31|1924.26|1918.06|1924.65|1918.45|1924.15|1917.95|34
1654061570000|2022-06-01 05:32:50|1924.46|1918.26|1924.36|1918.16|1924.47|1918.27|1923.85|1917.65|34
1654061580000|2022-06-01 05:33:00|1924.23|1918.03|1924.8|1918.6|1924.8|1918.6|1923.79|1917.59|36
1654061590000|2022-06-01 05:33:10|1924.78|1918.58|1924.89|1918.69|1925.04|1918.84|1924.78|1918.58|34
1654061600000|2022-06-01 05:33:20|1925.09|1918.89|1924.72|1918.52|1925.67|1919.47|1924.72|1918.52|36
1654061610000|2022-06-01 05:33:30|1924.63|1918.43|1924.97|1918.77|1925.22|1919.02|1924.45|1918.25|36
1654061620000|2022-06-01 05:33:40|1924.94|1918.74|1925.76|1919.56|1925.79|1919.59|1924.9|1918.7|37
1654061630000|2022-06-01 05:33:50|1925.74|1919.54|1926.12|1919.92|1926.19|1919.99|1925.28|1919.08|29
1654061640000|2022-06-01 05:34:00|1926.1|1919.9|1924.4|1918.2|1926.1|1919.9|1924.16|1917.96|33
1654061650000|2022-06-01 05:34:10|1924.28|1918.08|1924.7|1918.5|1924.71|1918.51|1924.25|1918.05|33
1654061660000|2022-06-01 05:34:20|1924.71|1918.51|1925.19|1918.99|1925.53|1919.33|1924.59|1918.39|34
1654061670000|2022-06-01 05:34:30|1925.14|1918.94|1924.99|1918.79|1925.24|1919.04|1924.98|1918.78|30
1654061680000|2022-06-01 05:34:40|1925.01|1918.81|1925.07|1918.87|1925.16|1918.96|1924.97|1918.77|31
1654061690000|2022-06-01 05:34:50|1925.1|1918.9|1925.06|1918.86|1925.13|1918.93|1924.89|1918.69|34
1654061700000|2022-06-01 05:35:00|1925.03|1918.83|1925.16|1918.96|1925.22|1919.02|1924.91|1918.71|27
1654061710000|2022-06-01 05:35:10|1925.17|1918.97|1925.16|1918.96|1925.31|1919.11|1925.15|1918.95|26
1654061720000|2022-06-01 05:35:20|1925.15|1918.95|1925.19|1918.99|1925.3|1919.1|1925.1|1918.9|21
1654061730000|2022-06-01 05:35:30|1925.24|1919.04|1924.76|1918.56|1925.29|1919.09|1924.71|1918.51|22
1654061740000|2022-06-01 05:35:40|1924.74|1918.54|1924.86|1918.66|1924.94|1918.74|1924.61|1918.41|24
1654061750000|2022-06-01 05:35:50|1924.85|1918.65|1925.8|1919.6|1925.97|1919.77|1924.84|1918.64|34
1654061760000|2022-06-01 05:36:00|1925.79|1919.59|1926.48|1920.28|1926.48|1920.28|1925.79|1919.59|27
1654061770000|2022-06-01 05:36:10|1926.45|1920.25|1926.04|1919.84|1926.45|1920.25|1925.88|1919.68|26
1654061780000|2022-06-01 05:36:20|1926.03|1919.83|1926.12|1919.92|1926.36|1920.16|1926.03|1919.83|28
1654061790000|2022-06-01 05:36:30|1926.1|1919.9|1925.48|1919.28|1926.35|1920.15|1925.2|1919|19
1654061800000|2022-06-01 05:36:40|1925.42|1919.22|1925.78|1919.58|1925.8|1919.6|1925.36|1919.16|32
1654061810000|2022-06-01 05:36:50|1925.79|1919.59|1925.74|1919.54|1925.9|1919.7|1925.73|1919.53|28
1654061820000|2022-06-01 05:37:00|1925.69|1919.49|1925.48|1919.28|1925.8|1919.6|1925.11|1918.91|27
1654061830000|2022-06-01 05:37:10|1925.51|1919.31|1925.24|1919.04|1925.53|1919.33|1925.07|1918.87|25
1654061840000|2022-06-01 05:37:20|1925.26|1919.06|1925.43|1919.23|1925.53|1919.33|1925.07|1918.87|25
1654061850000|2022-06-01 05:37:30|1925.44|1919.24|1925.35|1919.15|1925.53|1919.33|1925.28|1919.08|26
1654061860000|2022-06-01 05:37:40|1925.32|1919.12|1925.4|1919.2|1925.53|1919.33|1925.21|1919.01|25
1654061870000|2022-06-01 05:37:50|1925.39|1919.19|1925.28|1919.08|1925.53|1919.33|1925.13|1918.93|26
1654061880000|2022-06-01 05:38:00|1925.4|1919.2|1925.32|1919.12|1925.53|1919.33|1925.13|1918.93|18
1654061890000|2022-06-01 05:38:10|1925.31|1919.11|1925.14|1918.94|1925.53|1919.33|1925.14|1918.94|13
1654061900000|2022-06-01 05:38:20|1925.41|1919.21|1925.33|1919.13|1925.57|1919.37|1925.14|1918.94|15
1654061910000|2022-06-01 05:38:30|1925.29|1919.09|1925.31|1919.11|1925.35|1919.15|1925.11|1918.91|25
1654061920000|2022-06-01 05:38:40|1925.35|1919.15|1924.91|1918.71|1925.35|1919.15|1924.65|1918.45|22
1654061930000|2022-06-01 05:38:50|1925.05|1918.85|1924.85|1918.65|1925.14|1918.94|1924.59|1918.39|18
1654061940000|2022-06-01 05:39:00|1924.82|1918.62|1924.43|1918.23|1924.82|1918.62|1924.43|1918.23|21
1654061950000|2022-06-01 05:39:10|1924.45|1918.25|1924.15|1917.95|1924.52|1918.32|1923.97|1917.77|25
1654061960000|2022-06-01 05:39:20|1924.31|1918.11|1924.22|1918.02|1924.41|1918.21|1924.22|1918.02|27
1654061970000|2022-06-01 05:39:30|1923.98|1917.78|1923.96|1917.76|1924.04|1917.84|1923.96|1917.76|17
1654061980000|2022-06-01 05:39:40|1924.01|1917.81|1923.71|1917.51|1924.01|1917.81|1923.48|1917.28|26
1654061990000|2022-06-01 05:39:50|1923.74|1917.54|1924.15|1917.95|1924.33|1918.13|1923.67|1917.47|33
1654062000000|2022-06-01 05:40:00|1924.14|1917.94|1924.24|1918.04|1924.25|1918.05|1924.08|1917.88|27
1654062010000|2022-06-01 05:40:10|1924.26|1918.06|1927.22|1921.02|1927.31|1921.11|1924.26|1918.06|38
1654062020000|2022-06-01 05:40:20|1927.08|1920.88|1926.73|1920.53|1927.42|1921.22|1926.66|1920.46|28
1654062030000|2022-06-01 05:40:30|1926.74|1920.54|1927.83|1921.63|1927.94|1921.74|1926.73|1920.53|30
1654062040000|2022-06-01 05:40:40|1927.75|1921.55|1927.83|1921.63|1927.9|1921.7|1927.72|1921.52|29
1654062050000|2022-06-01 05:40:50|1927.8|1921.6|1928.48|1922.28|1928.55|1922.35|1927.75|1921.55|36
1654062060000|2022-06-01 05:41:00|1928.49|1922.29|1927.98|1921.78|1928.49|1922.29|1927.97|1921.77|25
1654062070000|2022-06-01 05:41:10|1928.03|1921.83|1928.18|1921.98|1928.21|1922.01|1927.9|1921.7|20
1654062080000|2022-06-01 05:41:20|1928.12|1921.92|1928.86|1922.66|1928.99|1922.79|1928.12|1921.92|29
1654062090000|2022-06-01 05:41:30|1928.87|1922.67|1928.87|1922.67|1928.95|1922.75|1928.74|1922.54|19
1654062100000|2022-06-01 05:41:40|1928.93|1922.73|1928.75|1922.55|1928.96|1922.76|1928.75|1922.55|23
1654062110000|2022-06-01 05:41:50|1928.8|1922.6|1928.6|1922.4|1928.88|1922.68|1928.54|1922.34|20
1654062120000|2022-06-01 05:42:00|1928.64|1922.44|1928.5|1922.3|1928.65|1922.45|1928.19|1921.99|33
1654062130000|2022-06-01 05:42:10|1928.43|1922.23|1928.6|1922.4|1928.68|1922.48|1928.38|1922.18|30
1654062140000|2022-06-01 05:42:20|1928.59|1922.39|1929.03|1922.83|1929.1|1922.9|1928.45|1922.25|30
1654062150000|2022-06-01 05:42:30|1929.04|1922.84|1929.97|1923.77|1929.98|1923.78|1929.04|1922.84|37
1654062160000|2022-06-01 05:42:40|1929.99|1923.79|1930.34|1924.14|1930.74|1924.54|1929.99|1923.79|36
1654062170000|2022-06-01 05:42:50|1930.42|1924.22|1930.59|1924.39|1930.76|1924.56|1930.34|1924.14|31
1654062180000|2022-06-01 05:43:00|1930.64|1924.44|1930.24|1924.04|1930.65|1924.45|1929.43|1923.23|35
1654062190000|2022-06-01 05:43:10|1930.18|1923.98|1931.09|1924.89|1931.23|1925.03|1930.18|1923.98|36
1654062200000|2022-06-01 05:43:20|1931.17|1924.97|1932.29|1926.09|1932.33|1926.13|1931.17|1924.97|35
1654062210000|2022-06-01 05:43:30|1932.32|1926.12|1932.56|1926.36|1932.56|1926.36|1932.21|1926.01|33
1654062220000|2022-06-01 05:43:40|1932.37|1926.17|1932.79|1926.59|1932.85|1926.65|1932.32|1926.12|30
1654062230000|2022-06-01 05:43:50|1932.83|1926.63|1932.95|1926.75|1933.1|1926.9|1932.59|1926.39|34
1654062240000|2022-06-01 05:44:00|1932.94|1926.74|1933.6|1927.4|1933.6|1927.4|1932.75|1926.55|30
1654062250000|2022-06-01 05:44:10|1933.59|1927.39|1935.1|1928.9|1935.1|1928.9|1933.59|1927.39|36
1654062260000|2022-06-01 05:44:20|1935.14|1928.94|1936.12|1929.92|1936.21|1930.01|1935.02|1928.82|36
1654062270000|2022-06-01 05:44:30|1936.11|1929.91|1934.88|1928.68|1936.91|1930.71|1934.88|1928.68|36
1654062280000|2022-06-01 05:44:40|1934.91|1928.71|1934.91|1928.71|1934.92|1928.72|1934.65|1928.45|32
1654062290000|2022-06-01 05:44:50|1934.73|1928.53|1935.05|1928.85|1935.05|1928.85|1934.12|1927.92|34
1654062300000|2022-06-01 05:45:00|1934.99|1928.79|1936.32|1930.12|1936.93|1930.73|1934.92|1928.72|40
1654062310000|2022-06-01 05:45:10|1936.31|1930.11|1937.04|1930.84|1937.04|1930.84|1936.03|1929.83|38
1654062320000|2022-06-01 05:45:20|1936.98|1930.78|1936.78|1930.58|1936.99|1930.79|1936.5|1930.3|31
1654062330000|2022-06-01 05:45:30|1936.76|1930.56|1936.75|1930.55|1936.82|1930.62|1936.34|1930.14|34
1654062340000|2022-06-01 05:45:40|1936.73|1930.53|1937.18|1930.98|1937.18|1930.98|1936.41|1930.21|30
1654062350000|2022-06-01 05:45:50|1937.15|1930.95|1936.61|1930.41|1937.24|1931.04|1936.5|1930.3|27
1654062360000|2022-06-01 05:46:00|1936.68|1930.48|1937.29|1931.09|1937.42|1931.22|1936.63|1930.43|30
1654062370000|2022-06-01 05:46:10|1937.31|1931.11|1936.71|1930.51|1937.4|1931.2|1936.69|1930.49|29
1654062380000|2022-06-01 05:46:20|1936.72|1930.52|1936.39|1930.19|1936.72|1930.52|1936.32|1930.12|28
1654062390000|2022-06-01 05:46:30|1936.38|1930.18|1935.46|1929.26|1936.43|1930.23|1935.45|1929.25|32
1654062400000|2022-06-01 05:46:40|1935.47|1929.27|1936.18|1929.98|1936.28|1930.08|1935.43|1929.23|25
1654062410000|2022-06-01 05:46:50|1936.14|1929.94|1936.48|1930.28|1936.72|1930.52|1936.08|1929.88|30
1654062420000|2022-06-01 05:47:00|1936.49|1930.29|1936.63|1930.43|1936.69|1930.49|1936.49|1930.29|33
1654062430000|2022-06-01 05:47:10|1936.65|1930.45|1936.69|1930.49|1936.74|1930.54|1936.42|1930.22|31
1654062440000|2022-06-01 05:47:20|1936.68|1930.48|1935.29|1929.09|1936.7|1930.5|1935.29|1929.09|35
1654062450000|2022-06-01 05:47:30|1935.3|1929.1|1935.27|1929.07|1935.44|1929.24|1934.91|1928.71|24
1654062460000|2022-06-01 05:47:40|1935.09|1928.89|1934.88|1928.68|1935.1|1928.9|1934.54|1928.34|23
1654062470000|2022-06-01 05:47:50|1934.85|1928.65|1935.06|1928.86|1935.18|1928.98|1934.85|1928.65|35
1654062480000|2022-06-01 05:48:00|1935.07|1928.87|1935.1|1928.9|1935.23|1929.03|1935.02|1928.82|23
1654062490000|2022-06-01 05:48:10|1934.88|1928.68|1934.76|1928.56|1935.02|1928.82|1934.76|1928.56|28
1654062500000|2022-06-01 05:48:20|1934.79|1928.59|1935.02|1928.82|1935.02|1928.82|1934.46|1928.26|23
1654062510000|2022-06-01 05:48:30|1934.76|1928.56|1934.48|1928.28|1935.02|1928.82|1934.42|1928.22|16
1654062520000|2022-06-01 05:48:40|1934.4|1928.2|1934.4|1928.2|1934.53|1928.33|1934.13|1927.93|27
1654062530000|2022-06-01 05:48:50|1934.39|1928.19|1934.19|1927.99|1934.47|1928.27|1934.12|1927.92|29
1654062540000|2022-06-01 05:49:00|1933.99|1927.79|1934.09|1927.89|1934.25|1928.05|1933.68|1927.48|34
1654062550000|2022-06-01 05:49:10|1934.01|1927.81|1933.64|1927.44|1934.38|1928.18|1933.6|1927.4|33
1654062560000|2022-06-01 05:49:20|1933.88|1927.68|1934.05|1927.85|1934.29|1928.09|1933.7|1927.5|34
1654062570000|2022-06-01 05:49:30|1934.06|1927.86|1933.55|1927.35|1934.11|1927.91|1933.55|1927.35|33
1654062580000|2022-06-01 05:49:40|1933.71|1927.51|1933.66|1927.46|1933.71|1927.51|1933.55|1927.35|26
1654062590000|2022-06-01 05:49:50|1933.65|1927.45|1932.71|1926.51|1933.7|1927.5|1932.7|1926.5|29
1654062600000|2022-06-01 05:50:00|1932.7|1926.5|1932.16|1925.96|1932.73|1926.53|1932.14|1925.94|35
1654062610000|2022-06-01 05:50:10|1932.17|1925.97|1932.47|1926.27|1932.68|1926.48|1932.05|1925.85|33
1654062620000|2022-06-01 05:50:20|1932.54|1926.34|1932.51|1926.31|1932.62|1926.42|1932.4|1926.2|35
1654062630000|2022-06-01 05:50:30|1932.53|1926.33|1933.36|1927.16|1933.39|1927.19|1932.48|1926.28|26
1654062640000|2022-06-01 05:50:40|1933.26|1927.06|1933.15|1926.95|1933.26|1927.06|1933.15|1926.95|33
1654062650000|2022-06-01 05:50:50|1933.18|1926.98|1932.87|1926.67|1933.18|1926.98|1932.56|1926.36|30
1654062660000|2022-06-01 05:51:00|1932.9|1926.7|1933.25|1927.05|1933.38|1927.18|1932.9|1926.7|32
1654062670000|2022-06-01 05:51:10|1933.23|1927.03|1933.33|1927.13|1933.34|1927.14|1933.21|1927.01|30
1654062680000|2022-06-01 05:51:20|1933.32|1927.12|1933.04|1926.84|1933.36|1927.16|1932.98|1926.78|32
1654062690000|2022-06-01 05:51:30|1932.98|1926.78|1932.81|1926.61|1933.07|1926.87|1932.63|1926.43|35
1654062700000|2022-06-01 05:51:40|1932.75|1926.55|1932.54|1926.34|1932.86|1926.66|1932.51|1926.31|32
1654062710000|2022-06-01 05:51:50|1932.52|1926.32|1932.78|1926.58|1932.91|1926.71|1932.42|1926.22|36
1654062720000|2022-06-01 05:52:00|1932.73|1926.53|1934.04|1927.84|1934.16|1927.96|1932.6|1926.4|34
1654062730000|2022-06-01 05:52:10|1934.03|1927.83|1934.41|1928.21|1934.46|1928.26|1932.76|1926.56|34
1654062740000|2022-06-01 05:52:20|1934.43|1928.23|1933.78|1927.58|1934.47|1928.27|1933.75|1927.55|34
1654062750000|2022-06-01 05:52:30|1933.77|1927.57|1933.27|1927.07|1933.79|1927.59|1933.23|1927.03|34
1654062760000|2022-06-01 05:52:40|1933.25|1927.05|1933.27|1927.07|1933.35|1927.15|1933.2|1927|33
1654062770000|2022-06-01 05:52:50|1933.33|1927.13|1933.32|1927.12|1933.36|1927.16|1933.3|1927.1|19
1654062780000|2022-06-01 05:53:00|1933.34|1927.14|1932.99|1926.79|1933.47|1927.27|1932.99|1926.79|31
1654062790000|2022-06-01 05:53:10|1933.12|1926.92|1933.99|1927.79|1934.27|1928.07|1932.97|1926.77|33
1654062800000|2022-06-01 05:53:20|1933.91|1927.71|1934.04|1927.84|1934.11|1927.91|1933.9|1927.7|27
1654062810000|2022-06-01 05:53:30|1934.03|1927.83|1934.16|1927.96|1934.22|1928.02|1933.94|1927.74|31
1654062820000|2022-06-01 05:53:40|1934.15|1927.95|1934.86|1928.66|1934.86|1928.66|1934.07|1927.87|29
1654062830000|2022-06-01 05:53:50|1934.82|1928.62|1934.74|1928.54|1935.34|1929.14|1934.52|1928.32|33
1654062840000|2022-06-01 05:54:00|1934.67|1928.47|1933.48|1927.28|1934.71|1928.51|1933.48|1927.28|32
1654062850000|2022-06-01 05:54:10|1933.26|1927.06|1933.08|1926.88|1933.3|1927.1|1933.01|1926.81|24
1654062860000|2022-06-01 05:54:20|1933.05|1926.85|1932.98|1926.78|1933.08|1926.88|1932.93|1926.73|21
1654062870000|2022-06-01 05:54:30|1932.99|1926.79|1932.89|1926.69|1933.09|1926.89|1932.88|1926.68|31
1654062880000|2022-06-01 05:54:40|1932.73|1926.53|1932.63|1926.43|1933|1926.8|1932.5|1926.3|32
1654062890000|2022-06-01 05:54:50|1932.5|1926.3|1932.52|1926.32|1932.68|1926.48|1932.48|1926.28|21
1654062900000|2022-06-01 05:55:00|1932.59|1926.39|1933.08|1926.88|1933.87|1927.67|1932.59|1926.39|33
1654062910000|2022-06-01 05:55:10|1933.07|1926.87|1933.15|1926.95|1933.17|1926.97|1932.98|1926.78|24
1654062920000|2022-06-01 05:55:20|1933.13|1926.93|1933.81|1927.61|1933.96|1927.76|1933.09|1926.89|31
1654062930000|2022-06-01 05:55:30|1933.82|1927.62|1933.26|1927.06|1933.82|1927.62|1933.15|1926.95|27
1654062940000|2022-06-01 05:55:40|1933.25|1927.05|1932.65|1926.45|1933.25|1927.05|1932.45|1926.25|33
1654062950000|2022-06-01 05:55:50|1932.59|1926.39|1933.37|1927.17|1933.53|1927.33|1932.56|1926.36|34
1654062960000|2022-06-01 05:56:00|1933.35|1927.15|1932.28|1926.08|1933.36|1927.16|1932.11|1925.91|30
1654062970000|2022-06-01 05:56:10|1932.29|1926.09|1932.2|1926|1932.32|1926.12|1932.11|1925.91|31
1654062980000|2022-06-01 05:56:20|1932.24|1926.04|1932.67|1926.47|1932.67|1926.47|1932.24|1926.04|30
1654062990000|2022-06-01 05:56:30|1932.91|1926.71|1933.29|1927.09|1933.35|1927.15|1932.91|1926.71|29
1654063000000|2022-06-01 05:56:40|1933.31|1927.11|1932.74|1926.54|1933.39|1927.19|1932.73|1926.53|32
1654063010000|2022-06-01 05:56:50|1932.82|1926.62|1932.63|1926.43|1932.95|1926.75|1932.62|1926.42|28
1654063020000|2022-06-01 05:57:00|1932.59|1926.39|1932.77|1926.57|1932.77|1926.57|1932.53|1926.33|30
1654063030000|2022-06-01 05:57:10|1932.72|1926.52|1932.75|1926.55|1932.93|1926.73|1932.52|1926.32|23
1654063040000|2022-06-01 05:57:20|1932.54|1926.34|1932.59|1926.39|1932.82|1926.62|1932.54|1926.34|18
1654063050000|2022-06-01 05:57:30|1932.93|1926.73|1933.53|1927.33|1933.55|1927.35|1932.57|1926.37|35
1654063060000|2022-06-01 05:57:40|1933.5|1927.3|1933.12|1926.92|1933.53|1927.33|1932.99|1926.79|26
1654063070000|2022-06-01 05:57:50|1933.19|1926.99|1933.25|1927.05|1933.44|1927.24|1933.15|1926.95|25
1654063080000|2022-06-01 05:58:00|1933.26|1927.06|1932.48|1926.28|1933.35|1927.15|1932.35|1926.15|30
1654063090000|2022-06-01 05:58:10|1932.49|1926.29|1932.59|1926.39|1932.82|1926.62|1932.48|1926.28|23
1654063100000|2022-06-01 05:58:20|1932.61|1926.41|1933.41|1927.21|1933.51|1927.31|1932.61|1926.41|30
1654063110000|2022-06-01 05:58:30|1933.39|1927.19|1933.48|1927.28|1933.5|1927.3|1933.33|1927.13|23
1654063120000|2022-06-01 05:58:40|1933.49|1927.29|1932.63|1926.43|1933.53|1927.33|1932.62|1926.42|26
1654063130000|2022-06-01 05:58:50|1932.52|1926.32|1932.57|1926.37|1932.64|1926.44|1932.39|1926.19|27
1654063140000|2022-06-01 05:59:00|1932.59|1926.39|1932.72|1926.52|1932.76|1926.56|1932.56|1926.36|26
1654063150000|2022-06-01 05:59:10|1932.69|1926.49|1933.4|1927.2|1933.43|1927.23|1932.61|1926.41|34
1654063160000|2022-06-01 05:59:20|1933.35|1927.15|1933.64|1927.44|1933.86|1927.66|1933.35|1927.15|33
1654063170000|2022-06-01 05:59:30|1933.57|1927.37|1935.07|1928.87|1935.28|1929.08|1933.57|1927.37|29
1654063180000|2022-06-01 05:59:40|1935.09|1928.89|1935.19|1928.99|1935.33|1929.13|1935.02|1928.82|32
1654063190000|2022-06-01 05:59:50|1935.21|1929.01|1935.16|1928.96|1935.27|1929.07|1935.07|1928.87|29
1654063200000|2022-06-01 06:00:00|1935.14|1928.94|1934.27|1928.07|1935.52|1929.32|1934.04|1927.84|38
1654063210000|2022-06-01 06:00:10|1934.16|1927.96|1933|1926.8|1934.31|1928.11|1932.95|1926.75|32
1654063220000|2022-06-01 06:00:20|1932.99|1926.79|1933.93|1927.73|1933.95|1927.75|1932.99|1926.79|36
1654063230000|2022-06-01 06:00:30|1933.92|1927.72|1932.93|1926.73|1933.94|1927.74|1932.8|1926.6|29
1654063240000|2022-06-01 06:00:40|1932.92|1926.72|1933.85|1927.65|1934.05|1927.85|1932.92|1926.72|32
1654063250000|2022-06-01 06:00:50|1933.88|1927.68|1933.13|1926.93|1933.89|1927.69|1933.01|1926.81|32
1654063260000|2022-06-01 06:01:00|1933.16|1926.96|1933.17|1926.97|1933.51|1927.31|1933|1926.8|35
1654063270000|2022-06-01 06:01:10|1933.15|1926.95|1933.16|1926.96|1933.21|1927.01|1933.12|1926.92|31
1654063280000|2022-06-01 06:01:20|1933.11|1926.91|1932.7|1926.5|1933.14|1926.94|1932.7|1926.5|30
1654063290000|2022-06-01 06:01:30|1932.76|1926.56|1933.15|1926.95|1933.15|1926.95|1932.67|1926.47|30
1654063300000|2022-06-01 06:01:40|1933.16|1926.96|1933.21|1927.01|1933.27|1927.07|1933.09|1926.89|34
1654063310000|2022-06-01 06:01:50|1933.2|1927|1933.2|1927|1933.23|1927.03|1932.97|1926.77|27
1654063320000|2022-06-01 06:02:00|1933.19|1926.99|1933.07|1926.87|1933.37|1927.17|1933.07|1926.87|31
1654063330000|2022-06-01 06:02:10|1933.18|1926.98|1933.91|1927.71|1933.94|1927.74|1933.18|1926.98|29
1654063340000|2022-06-01 06:02:20|1933.89|1927.69|1934.51|1928.31|1934.56|1928.36|1933.61|1927.41|36
1654063350000|2022-06-01 06:02:30|1934.5|1928.3|1934.46|1928.26|1934.6|1928.4|1934.38|1928.18|29
1654063360000|2022-06-01 06:02:40|1934.42|1928.22|1935.17|1928.97|1935.19|1928.99|1934.42|1928.22|32
1654063370000|2022-06-01 06:02:50|1935.21|1929.01|1935.57|1929.37|1935.83|1929.63|1935.09|1928.89|36
1654063380000|2022-06-01 06:03:00|1935.54|1929.34|1935.53|1929.33|1935.72|1929.52|1935.47|1929.27|30
1654063390000|2022-06-01 06:03:10|1935.48|1929.28|1934.61|1928.41|1935.56|1929.36|1934.61|1928.41|36
1654063400000|2022-06-01 06:03:20|1934.5|1928.3|1934.54|1928.34|1934.65|1928.45|1934.37|1928.17|36
1654063410000|2022-06-01 06:03:30|1934.59|1928.39|1934.85|1928.65|1935.01|1928.81|1934.07|1927.87|34
1654063420000|2022-06-01 06:03:40|1934.83|1928.63|1935.8|1929.6|1935.84|1929.64|1934.77|1928.57|31
1654063430000|2022-06-01 06:03:50|1935.79|1929.59|1935.7|1929.5|1935.79|1929.59|1935.68|1929.48|23
1654063440000|2022-06-01 06:04:00|1935.66|1929.46|1935.24|1929.04|1935.86|1929.66|1935.16|1928.96|33
1654063450000|2022-06-01 06:04:10|1935.25|1929.05|1936.45|1930.25|1937.05|1930.85|1935.24|1929.04|34
1654063460000|2022-06-01 06:04:20|1936.44|1930.24|1937.09|1930.89|1937.23|1931.03|1936.41|1930.21|29
1654063470000|2022-06-01 06:04:30|1937.05|1930.85|1937.23|1931.03|1938.02|1931.82|1937.05|1930.85|34
1654063480000|2022-06-01 06:04:40|1937.33|1931.13|1937.66|1931.46|1937.85|1931.65|1937.25|1931.05|31
1654063490000|2022-06-01 06:04:50|1937.7|1931.5|1937.56|1931.36|1937.83|1931.63|1937.56|1931.36|29
1654063500000|2022-06-01 06:05:00|1937.58|1931.38|1938.52|1932.32|1938.52|1932.32|1937.5|1931.3|28
1654063510000|2022-06-01 06:05:10|1938.35|1932.15|1938.38|1932.18|1938.45|1932.25|1938.04|1931.84|30
1654063520000|2022-06-01 06:05:20|1938.42|1932.22|1938.74|1932.54|1938.79|1932.59|1938.28|1932.08|32
1654063530000|2022-06-01 06:05:30|1938.72|1932.52|1938.44|1932.24|1938.73|1932.53|1938.16|1931.96|32
1654063540000|2022-06-01 06:05:40|1938.46|1932.26|1938.41|1932.21|1938.5|1932.3|1938.36|1932.16|27
1654063550000|2022-06-01 06:05:50|1938.42|1932.22|1938.24|1932.04|1938.42|1932.22|1937.82|1931.62|33
1654063560000|2022-06-01 06:06:00|1938.15|1931.95|1937.88|1931.68|1938.67|1932.47|1937.88|1931.68|35
1654063570000|2022-06-01 06:06:10|1938.19|1931.99|1938.26|1932.06|1938.35|1932.15|1937.87|1931.67|34
1654063580000|2022-06-01 06:06:20|1938.23|1932.03|1938.3|1932.1|1938.35|1932.15|1938.07|1931.87|27
1654063590000|2022-06-01 06:06:30|1938.1|1931.9|1938.12|1931.92|1938.31|1932.11|1937.97|1931.77|28
1654063600000|2022-06-01 06:06:40|1938.18|1931.98|1938.22|1932.02|1938.29|1932.09|1937.97|1931.77|26
1654063610000|2022-06-01 06:06:50|1938.23|1932.03|1937.85|1931.65|1938.37|1932.17|1937.84|1931.64|15
1654063620000|2022-06-01 06:07:00|1937.88|1931.68|1937.25|1931.05|1937.88|1931.68|1937.12|1930.92|33
1654063630000|2022-06-01 06:07:10|1937.24|1931.04|1937.03|1930.83|1937.34|1931.14|1936.78|1930.58|33
1654063640000|2022-06-01 06:07:20|1936.86|1930.66|1937.8|1931.6|1937.95|1931.75|1936.78|1930.58|35
1654063650000|2022-06-01 06:07:30|1937.9|1931.7|1937.58|1931.38|1937.9|1931.7|1937.52|1931.32|24
1654063660000|2022-06-01 06:07:40|1937.62|1931.42|1937.4|1931.2|1937.9|1931.7|1937.29|1931.09|28
1654063670000|2022-06-01 06:07:50|1937.31|1931.11|1937.46|1931.26|1937.47|1931.27|1937.29|1931.09|30
1654063680000|2022-06-01 06:08:00|1937.33|1931.13|1937.41|1931.21|1937.46|1931.26|1937.24|1931.04|23
1654063690000|2022-06-01 06:08:10|1937.42|1931.22|1937.44|1931.24|1937.47|1931.27|1937.31|1931.11|26
1654063700000|2022-06-01 06:08:20|1937.45|1931.25|1937.37|1931.17|1937.45|1931.25|1937.27|1931.07|16
1654063710000|2022-06-01 06:08:30|1937.35|1931.15|1938.04|1931.84|1938.14|1931.94|1937.33|1931.13|20
1654063720000|2022-06-01 06:08:40|1938.09|1931.89|1937.41|1931.21|1938.18|1931.98|1937.41|1931.21|32
1654063730000|2022-06-01 06:08:50|1937.45|1931.25|1937.27|1931.07|1937.45|1931.25|1937.27|1931.07|27
1654063740000|2022-06-01 06:09:00|1937.08|1930.88|1937.19|1930.99|1937.3|1931.1|1937.08|1930.88|29
1654063750000|2022-06-01 06:09:10|1937.2|1931|1937.21|1931.01|1937.28|1931.08|1937.19|1930.99|22
1654063760000|2022-06-01 06:09:20|1937.2|1931|1937.26|1931.06|1937.34|1931.14|1937.15|1930.95|32
1654063770000|2022-06-01 06:09:30|1937.27|1931.07|1937.29|1931.09|1937.33|1931.13|1937.16|1930.96|23
1654063780000|2022-06-01 06:09:40|1937.31|1931.11|1937.26|1931.06|1937.32|1931.12|1937.2|1931|29
1654063790000|2022-06-01 06:09:50|1937.24|1931.04|1937.18|1930.98|1937.58|1931.38|1937.12|1930.92|27
1654063800000|2022-06-01 06:10:00|1937.3|1931.1|1937.05|1930.85|1937.66|1931.46|1936.92|1930.72|33
1654063810000|2022-06-01 06:10:10|1936.9|1930.7|1936.62|1930.42|1936.9|1930.7|1936.4|1930.2|26
1654063820000|2022-06-01 06:10:20|1936.57|1930.37|1937.01|1930.81|1937.24|1931.04|1936.57|1930.37|28
1654063830000|2022-06-01 06:10:30|1936.97|1930.77|1936.71|1930.51|1937.06|1930.86|1936.71|1930.51|23
1654063840000|2022-06-01 06:10:40|1936.74|1930.54|1936.94|1930.74|1937.08|1930.88|1936.67|1930.47|26
1654063850000|2022-06-01 06:10:50|1936.96|1930.76|1936.94|1930.74|1937.04|1930.84|1936.94|1930.74|20
1654063860000|2022-06-01 06:11:00|1936.95|1930.75|1936.96|1930.76|1937.01|1930.81|1936.9|1930.7|27
1654063870000|2022-06-01 06:11:10|1937|1930.8|1937.04|1930.84|1937.1|1930.9|1936.89|1930.69|19
1654063880000|2022-06-01 06:11:20|1937.08|1930.88|1937.02|1930.82|1937.17|1930.97|1937.02|1930.82|11
1654063890000|2022-06-01 06:11:30|1937.03|1930.83|1936.98|1930.78|1937.11|1930.91|1936.95|1930.75|21
1654063900000|2022-06-01 06:11:40|1936.97|1930.77|1937.04|1930.84|1937.12|1930.92|1936.9|1930.7|20
1654063910000|2022-06-01 06:11:50|1937.05|1930.85|1936.91|1930.71|1937.05|1930.85|1936.8|1930.6|23
1654063920000|2022-06-01 06:12:00|1936.89|1930.69|1936.9|1930.7|1937|1930.8|1936.78|1930.58|21
1654063930000|2022-06-01 06:12:10|1936.96|1930.76|1936.86|1930.66|1936.96|1930.76|1936.78|1930.58|22
1654063940000|2022-06-01 06:12:20|1936.87|1930.67|1936.81|1930.61|1936.9|1930.7|1936.71|1930.51|22
1654063950000|2022-06-01 06:12:30|1936.8|1930.6|1936.8|1930.6|1936.87|1930.67|1936.75|1930.55|16
1654063960000|2022-06-01 06:12:40|1936.79|1930.59|1936.85|1930.65|1936.89|1930.69|1936.74|1930.54|18
1654063970000|2022-06-01 06:12:50|1936.8|1930.6|1936.56|1930.36|1936.8|1930.6|1936.32|1930.12|22
1654063980000|2022-06-01 06:13:00|1936.67|1930.47|1936.52|1930.32|1936.67|1930.47|1936.52|1930.32|16
1654063990000|2022-06-01 06:13:10|1936.63|1930.43|1937.1|1930.9|1937.14|1930.94|1936.61|1930.41|24
1654064000000|2022-06-01 06:13:20|1937.09|1930.89|1937.89|1931.69|1937.89|1931.69|1936.97|1930.77|24
1654064010000|2022-06-01 06:13:30|1937.91|1931.71|1937.9|1931.7|1938.06|1931.86|1937.9|1931.7|22
1654064020000|2022-06-01 06:13:40|1937.86|1931.66|1937.76|1931.56|1938.02|1931.82|1937.76|1931.56|15
1654064030000|2022-06-01 06:13:50|1937.74|1931.54|1937.8|1931.6|1937.97|1931.77|1937.52|1931.32|22
1654064040000|2022-06-01 06:14:00|1937.81|1931.61|1938.06|1931.86|1938.07|1931.87|1937.81|1931.61|13
1654064050000|2022-06-01 06:14:10|1938.01|1931.81|1937.9|1931.7|1938.01|1931.81|1937.84|1931.64|19
1654064060000|2022-06-01 06:14:20|1937.89|1931.69|1937.86|1931.66|1937.94|1931.74|1937.7|1931.5|16
1654064070000|2022-06-01 06:14:30|1937.93|1931.73|1937.66|1931.46|1937.95|1931.75|1937.47|1931.27|31
1654064080000|2022-06-01 06:14:40|1937.63|1931.43|1937.74|1931.54|1937.81|1931.61|1937.63|1931.43|16
1654064090000|2022-06-01 06:14:50|1937.73|1931.53|1937.56|1931.36|1937.73|1931.53|1937.56|1931.36|20
1654064100000|2022-06-01 06:15:00|1937.61|1931.41|1937.7|1931.5|1938.21|1932.01|1937.54|1931.34|29
1654064110000|2022-06-01 06:15:10|1937.81|1931.61|1936.97|1930.77|1938.05|1931.85|1936.91|1930.71|31
1654064120000|2022-06-01 06:15:20|1937.01|1930.81|1937.17|1930.97|1937.3|1931.1|1937.01|1930.81|26
1654064130000|2022-06-01 06:15:30|1937.08|1930.88|1937.74|1931.54|1937.78|1931.58|1937.08|1930.88|33
1654064140000|2022-06-01 06:15:40|1937.69|1931.49|1937.63|1931.43|1937.7|1931.5|1937.35|1931.15|24
1654064150000|2022-06-01 06:15:50|1937.61|1931.41|1937.96|1931.76|1938.23|1932.03|1937.58|1931.38|35
1654064160000|2022-06-01 06:16:00|1938.07|1931.87|1937.79|1931.59|1938.39|1932.19|1937.74|1931.54|32
1654064170000|2022-06-01 06:16:10|1937.78|1931.58|1937.92|1931.72|1937.99|1931.79|1937.73|1931.53|26
1654064180000|2022-06-01 06:16:20|1937.93|1931.73|1936.79|1930.59|1937.93|1931.73|1936.79|1930.59|29
1654064190000|2022-06-01 06:16:30|1936.81|1930.61|1936.35|1930.15|1936.95|1930.75|1936.35|1930.15|32
1654064200000|2022-06-01 06:16:40|1936.31|1930.11|1936.06|1929.86|1936.56|1930.36|1936.06|1929.86|28
1654064210000|2022-06-01 06:16:50|1936.13|1929.93|1935.55|1929.35|1936.28|1930.08|1935.38|1929.18|29
1654064220000|2022-06-01 06:17:00|1935.56|1929.36|1935.23|1929.03|1935.56|1929.36|1935.01|1928.81|29
1654064230000|2022-06-01 06:17:10|1935.26|1929.06|1934.92|1928.72|1935.26|1929.06|1934.85|1928.65|25
1654064240000|2022-06-01 06:17:20|1934.85|1928.65|1934.17|1927.97|1934.98|1928.78|1934.06|1927.86|36
1654064250000|2022-06-01 06:17:30|1934.19|1927.99|1934.24|1928.04|1934.33|1928.13|1934.03|1927.83|29
1654064260000|2022-06-01 06:17:40|1934.33|1928.13|1934.29|1928.09|1934.43|1928.23|1934.2|1928|32
1654064270000|2022-06-01 06:17:50|1934.27|1928.07|1934.59|1928.39|1934.67|1928.47|1934.27|1928.07|28
1654064280000|2022-06-01 06:18:00|1934.58|1928.38|1935.16|1928.96|1935.16|1928.96|1934.47|1928.27|27
1654064290000|2022-06-01 06:18:10|1935.22|1929.02|1936.05|1929.85|1936.51|1930.31|1935|1928.8|30
1654064300000|2022-06-01 06:18:20|1936.06|1929.86|1935.97|1929.77|1936.13|1929.93|1935.92|1929.72|26
1654064310000|2022-06-01 06:18:30|1936.01|1929.81|1935.2|1929|1936.13|1929.93|1935.2|1929|29
1654064320000|2022-06-01 06:18:40|1934.85|1928.65|1934.63|1928.43|1934.85|1928.65|1934.5|1928.3|26
1654064330000|2022-06-01 06:18:50|1934.66|1928.46|1935.51|1929.31|1935.51|1929.31|1934.54|1928.34|23
1654064340000|2022-06-01 06:19:00|1935.52|1929.32|1934.9|1928.7|1935.7|1929.5|1934.67|1928.47|36
1654064350000|2022-06-01 06:19:10|1934.92|1928.72|1934.97|1928.77|1934.97|1928.77|1934.74|1928.54|27
1654064360000|2022-06-01 06:19:20|1934.9|1928.7|1934.69|1928.49|1934.97|1928.77|1934.68|1928.48|22
1654064370000|2022-06-01 06:19:30|1934.7|1928.5|1934.93|1928.73|1934.97|1928.77|1934.69|1928.49|31
1654064380000|2022-06-01 06:19:40|1934.94|1928.74|1934.76|1928.56|1934.94|1928.74|1934.74|1928.54|28
1654064390000|2022-06-01 06:19:50|1934.75|1928.55|1934.8|1928.6|1934.81|1928.61|1934.7|1928.5|21
1654064400000|2022-06-01 06:20:00|1934.76|1928.56|1934.77|1928.57|1934.89|1928.69|1934.71|1928.51|30
1654064410000|2022-06-01 06:20:10|1934.78|1928.58|1934.66|1928.46|1934.86|1928.66|1934.52|1928.32|25
1654064420000|2022-06-01 06:20:20|1934.65|1928.45|1934.75|1928.55|1934.96|1928.76|1934.62|1928.42|24
1654064430000|2022-06-01 06:20:30|1934.7|1928.5|1934.68|1928.48|1934.73|1928.53|1934.64|1928.44|17
1654064440000|2022-06-01 06:20:40|1934.77|1928.57|1934.9|1928.7|1935.17|1928.97|1934.69|1928.49|31
1654064450000|2022-06-01 06:20:50|1934.94|1928.74|1935.76|1929.56|1936.03|1929.83|1934.94|1928.74|30
1654064460000|2022-06-01 06:21:00|1935.89|1929.69|1935.04|1928.84|1935.97|1929.77|1935.02|1928.82|29
1654064470000|2022-06-01 06:21:10|1935.03|1928.83|1935.13|1928.93|1935.16|1928.96|1935.01|1928.81|21
1654064480000|2022-06-01 06:21:20|1935.15|1928.95|1935.15|1928.95|1935.24|1929.04|1935.13|1928.93|23
1654064490000|2022-06-01 06:21:30|1935.26|1929.06|1935.76|1929.56|1935.77|1929.57|1935.2|1929|27
1654064500000|2022-06-01 06:21:40|1935.78|1929.58|1935.75|1929.55|1935.78|1929.58|1935.45|1929.25|19
1654064510000|2022-06-01 06:21:50|1935.76|1929.56|1935.99|1929.79|1935.99|1929.79|1935.64|1929.44|30
1654064520000|2022-06-01 06:22:00|1936.31|1930.11|1936.26|1930.06|1936.61|1930.41|1936.16|1929.96|32
1654064530000|2022-06-01 06:22:10|1936.23|1930.03|1936.11|1929.91|1936.41|1930.21|1936.11|1929.91|16
1654064540000|2022-06-01 06:22:20|1936.13|1929.93|1936.33|1930.13|1936.36|1930.16|1936.13|1929.93|22
1654064550000|2022-06-01 06:22:30|1936.29|1930.09|1936.5|1930.3|1936.5|1930.3|1936.14|1929.94|14
1654064560000|2022-06-01 06:22:40|1936.6|1930.4|1936.53|1930.33|1936.88|1930.68|1936.43|1930.23|34
1654064570000|2022-06-01 06:22:50|1936.54|1930.34|1936.61|1930.41|1936.67|1930.47|1936.22|1930.02|34
1654064580000|2022-06-01 06:23:00|1936.35|1930.15|1937.23|1931.03|1937.23|1931.03|1936.35|1930.15|27
1654064590000|2022-06-01 06:23:10|1937.2|1931|1937.94|1931.74|1937.97|1931.77|1937.2|1931|34
1654064600000|2022-06-01 06:23:20|1937.9|1931.7|1938.1|1931.9|1938.11|1931.91|1937.66|1931.46|27
1654064610000|2022-06-01 06:23:30|1938.09|1931.89|1937.86|1931.66|1938.09|1931.89|1937.58|1931.38|26
1654064620000|2022-06-01 06:23:40|1937.85|1931.65|1938.19|1931.99|1938.25|1932.05|1937.58|1931.38|25
1654064630000|2022-06-01 06:23:50|1938.16|1931.96|1938.02|1931.82|1938.36|1932.16|1937.88|1931.68|34
1654064640000|2022-06-01 06:24:00|1938|1931.8|1937.59|1931.39|1938.13|1931.93|1937.4|1931.2|32
1654064650000|2022-06-01 06:24:10|1937.6|1931.4|1938.47|1932.27|1938.64|1932.44|1937.46|1931.26|36
1654064660000|2022-06-01 06:24:20|1938.52|1932.32|1938.38|1932.18|1938.52|1932.32|1938.14|1931.94|27
1654064670000|2022-06-01 06:24:30|1938.39|1932.19|1938.52|1932.32|1938.62|1932.42|1938.18|1931.98|23
1654064680000|2022-06-01 06:24:40|1938.47|1932.27|1938.35|1932.15|1938.52|1932.32|1938.07|1931.87|16
1654064690000|2022-06-01 06:24:50|1938.36|1932.16|1938.5|1932.3|1938.61|1932.41|1938.35|1932.15|15
1654064700000|2022-06-01 06:25:00|1938.49|1932.29|1938.85|1932.65|1938.9|1932.7|1938.34|1932.14|26
1654064710000|2022-06-01 06:25:10|1938.82|1932.62|1938.67|1932.47|1938.84|1932.64|1938.63|1932.43|17
1654064720000|2022-06-01 06:25:20|1938.65|1932.45|1938.49|1932.29|1939.07|1932.87|1938.25|1932.05|25
1654064730000|2022-06-01 06:25:30|1938.53|1932.33|1938.53|1932.33|1938.55|1932.35|1938.26|1932.06|15
1654064740000|2022-06-01 06:25:40|1938.49|1932.29|1937.44|1931.24|1938.49|1932.29|1937.42|1931.22|32
1654064750000|2022-06-01 06:25:50|1937.57|1931.37|1938.37|1932.17|1938.53|1932.33|1937.57|1931.37|32
1654064760000|2022-06-01 06:26:00|1938.34|1932.14|1938.41|1932.21|1938.66|1932.46|1938.34|1932.14|31
1654064770000|2022-06-01 06:26:10|1938.4|1932.2|1938.43|1932.23|1938.52|1932.32|1938.03|1931.83|22
1654064780000|2022-06-01 06:26:20|1938.44|1932.24|1938.57|1932.37|1938.62|1932.42|1938.44|1932.24|11
1654064790000|2022-06-01 06:26:30|1938.68|1932.48|1938.69|1932.49|1938.9|1932.7|1938.6|1932.4|18
1654064800000|2022-06-01 06:26:40|1938.86|1932.66|1938.96|1932.76|1938.96|1932.76|1938.69|1932.49|27
1654064810000|2022-06-01 06:26:50|1938.73|1932.53|1938.48|1932.28|1938.73|1932.53|1938.2|1932|28
1654064820000|2022-06-01 06:27:00|1938.54|1932.34|1938.94|1932.74|1939.25|1933.05|1938.54|1932.34|29
1654064830000|2022-06-01 06:27:10|1938.95|1932.75|1938.75|1932.55|1939.01|1932.81|1938.75|1932.55|16
1654064840000|2022-06-01 06:27:20|1938.63|1932.43|1937.72|1931.52|1938.67|1932.47|1937.72|1931.52|25
1654064850000|2022-06-01 06:27:30|1937.91|1931.71|1937.91|1931.71|1937.94|1931.74|1937.91|1931.71|7
1654064860000|2022-06-01 06:27:40|1937.9|1931.7|1937.75|1931.55|1938.03|1931.83|1937.75|1931.55|12
1654064870000|2022-06-01 06:27:50|1937.85|1931.65|1937.68|1931.48|1937.85|1931.65|1937.67|1931.47|6
1654064880000|2022-06-01 06:28:00|1937.69|1931.49|1937.29|1931.09|1937.71|1931.51|1937.29|1931.09|21
1654064890000|2022-06-01 06:28:10|1937.34|1931.14|1937.48|1931.28|1937.54|1931.34|1937.31|1931.11|24
1654064900000|2022-06-01 06:28:20|1937.49|1931.29|1937.48|1931.28|1937.53|1931.33|1937.4|1931.2|15
1654064910000|2022-06-01 06:28:30|1937.45|1931.25|1937.64|1931.44|1937.64|1931.44|1937.45|1931.25|21
1654064920000|2022-06-01 06:28:40|1937.8|1931.6|1938.74|1932.54|1938.93|1932.73|1937.8|1931.6|37
1654064930000|2022-06-01 06:28:50|1938.87|1932.67|1939.03|1932.83|1939.12|1932.92|1938.87|1932.67|27
1654064940000|2022-06-01 06:29:00|1939.18|1932.98|1939.3|1933.1|1939.3|1933.1|1938.99|1932.79|29
1654064950000|2022-06-01 06:29:10|1939.19|1932.99|1939.22|1933.02|1939.26|1933.06|1938.75|1932.55|29
1654064960000|2022-06-01 06:29:20|1939.21|1933.01|1939.03|1932.83|1939.24|1933.04|1938.84|1932.64|36
1654064970000|2022-06-01 06:29:30|1939.04|1932.84|1938.64|1932.44|1939.04|1932.84|1938.16|1931.96|32
1654064980000|2022-06-01 06:29:40|1938.56|1932.36|1941.69|1935.49|1941.81|1935.61|1938.56|1932.36|27
1654064990000|2022-06-01 06:29:50|1941.57|1935.37|1940.56|1934.36|1941.57|1935.37|1940.5|1934.3|33
1654065000000|2022-06-01 06:30:00|1940.85|1934.65|1939.99|1933.79|1940.98|1934.78|1939.99|1933.79|19
1654065010000|2022-06-01 06:30:10|1939.91|1933.71|1939|1932.8|1939.91|1933.71|1939|1932.8|29
1654065020000|2022-06-01 06:30:20|1938.94|1932.74|1938.66|1932.46|1939.27|1933.07|1938.66|1932.46|26
1654065030000|2022-06-01 06:30:30|1938.76|1932.56|1938.29|1932.09|1938.76|1932.56|1938.21|1932.01|26
1654065040000|2022-06-01 06:30:40|1938.32|1932.12|1938.15|1931.95|1938.66|1932.46|1938.15|1931.95|29
1654065050000|2022-06-01 06:30:50|1938.14|1931.94|1937.89|1931.69|1938.15|1931.95|1937.87|1931.67|28
1654065060000|2022-06-01 06:31:00|1937.9|1931.7|1937.89|1931.69|1938.11|1931.91|1937.84|1931.64|24
1654065070000|2022-06-01 06:31:10|1937.9|1931.7|1937.2|1931|1937.9|1931.7|1936.84|1930.64|30
1654065080000|2022-06-01 06:31:20|1937.14|1930.94|1936.82|1930.62|1937.14|1930.94|1936.74|1930.54|32
1654065090000|2022-06-01 06:31:30|1936.81|1930.61|1937.62|1931.42|1937.8|1931.6|1936.79|1930.59|30
1654065100000|2022-06-01 06:31:40|1937.58|1931.38|1937.04|1930.84|1937.62|1931.42|1936.97|1930.77|27
1654065110000|2022-06-01 06:31:50|1937.05|1930.85|1937.02|1930.82|1937.07|1930.87|1936.97|1930.77|28
1654065120000|2022-06-01 06:32:00|1937.05|1930.85|1937.32|1931.12|1937.32|1931.12|1936.96|1930.76|21
1654065130000|2022-06-01 06:32:10|1937.24|1931.04|1937.58|1931.38|1937.87|1931.67|1937.11|1930.91|32
1654065140000|2022-06-01 06:32:20|1937.64|1931.44|1936.72|1930.52|1937.8|1931.6|1936.56|1930.36|36
1654065150000|2022-06-01 06:32:30|1936.64|1930.44|1936.61|1930.41|1936.66|1930.46|1936.49|1930.29|21
1654065160000|2022-06-01 06:32:40|1936.58|1930.38|1937.45|1931.25|1937.45|1931.25|1936.46|1930.26|27
1654065170000|2022-06-01 06:32:50|1937.4|1931.2|1936.85|1930.65|1937.43|1931.23|1936.85|1930.65|26
1654065180000|2022-06-01 06:33:00|1936.86|1930.66|1936.62|1930.42|1936.86|1930.66|1936.58|1930.38|34
1654065190000|2022-06-01 06:33:10|1936.63|1930.43|1936.68|1930.48|1937.06|1930.86|1936.62|1930.42|28
1654065200000|2022-06-01 06:33:20|1936.71|1930.51|1935.65|1929.45|1936.77|1930.57|1935.65|1929.45|28
1654065210000|2022-06-01 06:33:30|1935.43|1929.23|1935.42|1929.22|1935.53|1929.33|1935.22|1929.02|30
1654065220000|2022-06-01 06:33:40|1935.41|1929.21|1935.53|1929.33|1935.53|1929.33|1935.41|1929.21|21
1654065230000|2022-06-01 06:33:50|1935.51|1929.31|1935.83|1929.63|1936|1929.8|1935.5|1929.3|30
1654065240000|2022-06-01 06:34:00|1935.88|1929.68|1935.76|1929.56|1936|1929.8|1935.66|1929.46|28
1654065250000|2022-06-01 06:34:10|1935.8|1929.6|1935.77|1929.57|1935.93|1929.73|1935.64|1929.44|29
1654065260000|2022-06-01 06:34:20|1935.81|1929.61|1936.08|1929.88|1936.15|1929.95|1935.75|1929.55|22
1654065270000|2022-06-01 06:34:30|1936.17|1929.97|1936.18|1929.98|1936.22|1930.02|1936.06|1929.86|21
1654065280000|2022-06-01 06:34:40|1936.16|1929.96|1935.48|1929.28|1936.66|1930.46|1935.36|1929.16|31
1654065290000|2022-06-01 06:34:50|1935.53|1929.33|1935.66|1929.46|1935.66|1929.46|1935.4|1929.2|27
1654065300000|2022-06-01 06:35:00|1935.67|1929.47|1935.29|1929.09|1935.69|1929.49|1935.29|1929.09|33
1654065310000|2022-06-01 06:35:10|1935.26|1929.06|1935.28|1929.08|1935.4|1929.2|1935.22|1929.02|29
1654065320000|2022-06-01 06:35:20|1935.29|1929.09|1935.2|1929|1935.33|1929.13|1935.09|1928.89|28
1654065330000|2022-06-01 06:35:30|1935.18|1928.98|1935.35|1929.15|1935.44|1929.24|1935.07|1928.87|25
1654065340000|2022-06-01 06:35:40|1935.36|1929.16|1935.34|1929.14|1935.44|1929.24|1935.21|1929.01|25
1654065350000|2022-06-01 06:35:50|1935.37|1929.17|1935.69|1929.49|1935.87|1929.67|1935.21|1929.01|20
1654065360000|2022-06-01 06:36:00|1935.71|1929.51|1935.67|1929.47|1935.86|1929.66|1935.6|1929.4|24
1654065370000|2022-06-01 06:36:10|1935.69|1929.49|1935.22|1929.02|1935.7|1929.5|1935.08|1928.88|27
1654065380000|2022-06-01 06:36:20|1935.26|1929.06|1935.22|1929.02|1935.41|1929.21|1935.2|1929|31
1654065390000|2022-06-01 06:36:30|1935.23|1929.03|1935.34|1929.14|1935.42|1929.22|1935.23|1929.03|24
1654065400000|2022-06-01 06:36:40|1935.28|1929.08|1935.38|1929.18|1935.43|1929.23|1935.24|1929.04|29
1654065410000|2022-06-01 06:36:50|1935.37|1929.17|1934.33|1928.13|1935.4|1929.2|1934.33|1928.13|20
1654065420000|2022-06-01 06:37:00|1934.07|1927.87|1933.99|1927.79|1934.51|1928.31|1933.91|1927.71|33
1654065430000|2022-06-01 06:37:10|1934|1927.8|1933.95|1927.75|1934.2|1928|1933.9|1927.7|34
1654065440000|2022-06-01 06:37:20|1933.9|1927.7|1934.49|1928.29|1934.81|1928.61|1933.9|1927.7|37
1654065450000|2022-06-01 06:37:30|1934.37|1928.17|1934.46|1928.26|1934.6|1928.4|1934.28|1928.08|34
1654065460000|2022-06-01 06:37:40|1934.56|1928.36|1934.48|1928.28|1934.56|1928.36|1934.37|1928.17|32
1654065470000|2022-06-01 06:37:50|1934.5|1928.3|1935.76|1929.56|1935.9|1929.7|1934.5|1928.3|34
1654065480000|2022-06-01 06:38:00|1935.74|1929.54|1937.05|1930.85|1937.05|1930.85|1935.69|1929.49|26
1654065490000|2022-06-01 06:38:10|1937|1930.8|1937.3|1931.1|1937.3|1931.1|1936.39|1930.19|34
1654065500000|2022-06-01 06:38:20|1937.32|1931.12|1937.17|1930.97|1937.34|1931.14|1937.1|1930.9|27
1654065510000|2022-06-01 06:38:30|1937.13|1930.93|1937.25|1931.05|1937.28|1931.08|1936.88|1930.68|34
1654065520000|2022-06-01 06:38:40|1937.02|1930.82|1937.2|1931|1937.29|1931.09|1937.01|1930.81|34
1654065530000|2022-06-01 06:38:50|1937.23|1931.03|1936.91|1930.71|1937.28|1931.08|1936.86|1930.66|32
1654065540000|2022-06-01 06:39:00|1937.12|1930.92|1936.75|1930.55|1937.12|1930.92|1936.57|1930.37|32
1654065550000|2022-06-01 06:39:10|1936.76|1930.56|1937.2|1931|1937.41|1931.21|1936.69|1930.49|35
1654065560000|2022-06-01 06:39:20|1937.18|1930.98|1937.58|1931.38|1937.82|1931.62|1937.18|1930.98|35
1654065570000|2022-06-01 06:39:30|1937.42|1931.22|1937.72|1931.52|1937.85|1931.65|1937.3|1931.1|27
1654065580000|2022-06-01 06:39:40|1937.75|1931.55|1937.74|1931.54|1937.88|1931.68|1937.66|1931.46|22
1654065590000|2022-06-01 06:39:50|1937.75|1931.55|1937.58|1931.38|1937.77|1931.57|1937.37|1931.17|31
1654065600000|2022-06-01 06:40:00|1937.61|1931.41|1937.46|1931.26|1937.61|1931.41|1937.42|1931.22|20
1654065610000|2022-06-01 06:40:10|1937.5|1931.3|1937.89|1931.69|1938.05|1931.85|1937.5|1931.3|25
1654065620000|2022-06-01 06:40:20|1937.74|1931.54|1937.84|1931.64|1938.03|1931.83|1937.67|1931.47|27
1654065630000|2022-06-01 06:40:30|1937.85|1931.65|1938.47|1932.27|1938.55|1932.35|1937.85|1931.65|23
1654065640000|2022-06-01 06:40:40|1938.55|1932.35|1937.9|1931.7|1938.62|1932.42|1937.9|1931.7|27
1654065650000|2022-06-01 06:40:50|1938.26|1932.06|1938.23|1932.03|1938.31|1932.11|1938.07|1931.87|30
1654065660000|2022-06-01 06:41:00|1938.21|1932.01|1938.32|1932.12|1938.36|1932.16|1938.13|1931.93|31
1654065670000|2022-06-01 06:41:10|1938.3|1932.1|1939.23|1933.03|1939.23|1933.03|1938.26|1932.06|24
1654065680000|2022-06-01 06:41:20|1939.22|1933.02|1939.21|1933.01|1939.33|1933.13|1939.17|1932.97|25
1654065690000|2022-06-01 06:41:30|1939.2|1933|1939.09|1932.89|1939.24|1933.04|1939.09|1932.89|19
1654065700000|2022-06-01 06:41:40|1939.21|1933.01|1938.62|1932.42|1939.21|1933.01|1938.52|1932.32|26
1654065710000|2022-06-01 06:41:50|1938.65|1932.45|1938.58|1932.38|1938.72|1932.52|1938.47|1932.27|29
1654065720000|2022-06-01 06:42:00|1938.61|1932.41|1938.67|1932.47|1938.69|1932.49|1938.59|1932.39|17
1654065730000|2022-06-01 06:42:10|1938.6|1932.4|1937.59|1931.39|1938.6|1932.4|1937.59|1931.39|27
1654065740000|2022-06-01 06:42:20|1937.91|1931.71|1937.7|1931.5|1937.96|1931.76|1937.7|1931.5|23
1654065750000|2022-06-01 06:42:30|1937.69|1931.49|1937.76|1931.56|1937.97|1931.77|1937.68|1931.48|22
1654065760000|2022-06-01 06:42:40|1937.81|1931.61|1938|1931.8|1938.02|1931.82|1937.48|1931.28|26
1654065770000|2022-06-01 06:42:50|1937.96|1931.76|1938.04|1931.84|1938.09|1931.89|1937.96|1931.76|23
1654065780000|2022-06-01 06:43:00|1938.05|1931.85|1937.32|1931.12|1938.05|1931.85|1937.32|1931.12|24
1654065790000|2022-06-01 06:43:10|1937.2|1931|1938.1|1931.9|1938.16|1931.96|1937.19|1930.99|36
1654065800000|2022-06-01 06:43:20|1938.03|1931.83|1938.04|1931.84|1938.09|1931.89|1938.01|1931.81|26
1654065810000|2022-06-01 06:43:30|1938.03|1931.83|1938.16|1931.96|1938.2|1932|1938.02|1931.82|23
1654065820000|2022-06-01 06:43:40|1938.12|1931.92|1936.88|1930.68|1938.14|1931.94|1936.88|1930.68|24
1654065830000|2022-06-01 06:43:50|1936.84|1930.64|1936.91|1930.71|1936.99|1930.79|1936.72|1930.52|19
1654065840000|2022-06-01 06:44:00|1936.9|1930.7|1937.51|1931.31|1937.57|1931.37|1936.75|1930.55|26
1654065850000|2022-06-01 06:44:10|1937.5|1931.3|1937.49|1931.29|1937.63|1931.43|1937.43|1931.23|27
1654065860000|2022-06-01 06:44:20|1937.45|1931.25|1937.19|1930.99|1937.47|1931.27|1937.09|1930.89|28
1654065870000|2022-06-01 06:44:30|1937.25|1931.05|1937.19|1930.99|1937.29|1931.09|1937.08|1930.88|24
1654065880000|2022-06-01 06:44:40|1937.12|1930.92|1937.16|1930.96|1937.16|1930.96|1936.89|1930.69|15
1654065890000|2022-06-01 06:44:50|1937.14|1930.94|1937.26|1931.06|1937.3|1931.1|1937.09|1930.89|19
1654065900000|2022-06-01 06:45:00|1937.22|1931.02|1937.66|1931.46|1937.67|1931.47|1937.21|1931.01|20
1654065910000|2022-06-01 06:45:10|1937.58|1931.38|1937.45|1931.25|1937.69|1931.49|1937.31|1931.11|29
1654065920000|2022-06-01 06:45:20|1937.41|1931.21|1937.2|1931|1937.65|1931.45|1937.1|1930.9|27
1654065930000|2022-06-01 06:45:30|1937.1|1930.9|1936.23|1930.03|1937.19|1930.99|1935.82|1929.62|31
1654065940000|2022-06-01 06:45:40|1936.21|1930.01|1935.52|1929.32|1936.21|1930.01|1935.37|1929.17|28
1654065950000|2022-06-01 06:45:50|1935.49|1929.29|1936.01|1929.81|1936.14|1929.94|1935.49|1929.29|32
1654065960000|2022-06-01 06:46:00|1936|1929.8|1935.85|1929.65|1936.12|1929.92|1935.76|1929.56|27
1654065970000|2022-06-01 06:46:10|1935.77|1929.57|1935.75|1929.55|1935.98|1929.78|1935.71|1929.51|32
1654065980000|2022-06-01 06:46:20|1935.7|1929.5|1935.68|1929.48|1935.86|1929.66|1935.68|1929.48|30
1654065990000|2022-06-01 06:46:30|1935.64|1929.44|1935.79|1929.59|1935.86|1929.66|1935.63|1929.43|31
1654066000000|2022-06-01 06:46:40|1935.77|1929.57|1936.04|1929.84|1936.12|1929.92|1935.72|1929.52|34
1654066010000|2022-06-01 06:46:50|1936.05|1929.85|1936.41|1930.21|1936.75|1930.55|1936.04|1929.84|22
1654066020000|2022-06-01 06:47:00|1936.68|1930.48|1936.57|1930.37|1936.68|1930.48|1936.35|1930.15|29
1654066030000|2022-06-01 06:47:10|1936.76|1930.56|1936.53|1930.33|1936.76|1930.56|1936.51|1930.31|26
1654066040000|2022-06-01 06:47:20|1936.51|1930.31|1936.52|1930.32|1936.8|1930.6|1936.51|1930.31|22
1654066050000|2022-06-01 06:47:30|1936.51|1930.31|1936.47|1930.27|1936.52|1930.32|1936.31|1930.11|30
1654066060000|2022-06-01 06:47:40|1936.46|1930.26|1936.14|1929.94|1936.47|1930.27|1935.93|1929.73|29
1654066070000|2022-06-01 06:47:50|1936.07|1929.87|1935.77|1929.57|1936.08|1929.88|1935.75|1929.55|26
1654066080000|2022-06-01 06:48:00|1935.95|1929.75|1936|1929.8|1936.11|1929.91|1935.8|1929.6|33
1654066090000|2022-06-01 06:48:10|1935.97|1929.77|1935.93|1929.73|1935.99|1929.79|1935.88|1929.68|15
1654066100000|2022-06-01 06:48:20|1935.92|1929.72|1935.95|1929.75|1936.04|1929.84|1935.9|1929.7|14
1654066110000|2022-06-01 06:48:30|1935.94|1929.74|1936.45|1930.25|1936.56|1930.36|1935.93|1929.73|29
1654066120000|2022-06-01 06:48:40|1936.54|1930.34|1936.45|1930.25|1936.61|1930.41|1936.35|1930.15|32
1654066130000|2022-06-01 06:48:50|1936.46|1930.26|1935.99|1929.79|1936.47|1930.27|1935.99|1929.79|29
1654066140000|2022-06-01 06:49:00|1935.98|1929.78|1936.25|1930.05|1936.38|1930.18|1935.91|1929.71|29
1654066150000|2022-06-01 06:49:10|1936.26|1930.06|1937.28|1931.08|1937.33|1931.13|1936.26|1930.06|32
1654066160000|2022-06-01 06:49:20|1937.22|1931.02|1937.17|1930.97|1937.26|1931.06|1937.07|1930.87|31
1654066170000|2022-06-01 06:49:30|1937.13|1930.93|1937.1|1930.9|1937.24|1931.04|1937.05|1930.85|34
1654066180000|2022-06-01 06:49:40|1937.2|1931|1937.18|1930.98|1937.27|1931.07|1937.13|1930.93|24
1654066190000|2022-06-01 06:49:50|1937.17|1930.97|1939.14|1932.94|1939.59|1933.39|1937.09|1930.89|33
1654066200000|2022-06-01 06:50:00|1939.13|1932.93|1938.74|1932.54|1939.16|1932.96|1938.73|1932.53|27
1654066210000|2022-06-01 06:50:10|1938.77|1932.57|1939.22|1933.02|1939.22|1933.02|1938.73|1932.53|30
1654066220000|2022-06-01 06:50:20|1939.17|1932.97|1939.15|1932.95|1939.37|1933.17|1938.67|1932.47|32
1654066230000|2022-06-01 06:50:30|1939.16|1932.96|1939.13|1932.93|1939.16|1932.96|1939.08|1932.88|27
1654066240000|2022-06-01 06:50:40|1939.12|1932.92|1938.51|1932.31|1939.19|1932.99|1938.17|1931.97|27
1654066250000|2022-06-01 06:50:50|1938.45|1932.25|1938.21|1932.01|1938.52|1932.32|1938.21|1932.01|17
1654066260000|2022-06-01 06:51:00|1938.36|1932.16|1938.5|1932.3|1938.57|1932.37|1938.26|1932.06|20
1654066270000|2022-06-01 06:51:10|1938.47|1932.27|1938.47|1932.27|1938.57|1932.37|1938.37|1932.17|23
1654066280000|2022-06-01 06:51:20|1938.44|1932.24|1938.48|1932.28|1938.52|1932.32|1938.27|1932.07|22
1654066290000|2022-06-01 06:51:30|1938.41|1932.21|1937.95|1931.75|1938.41|1932.21|1937.78|1931.58|30
1654066300000|2022-06-01 06:51:40|1937.93|1931.73|1937.93|1931.73|1938|1931.8|1937.77|1931.57|26
1654066310000|2022-06-01 06:51:50|1937.92|1931.72|1938.24|1932.04|1938.29|1932.09|1937.9|1931.7|24
1654066320000|2022-06-01 06:52:00|1938.23|1932.03|1938.04|1931.84|1938.37|1932.17|1938.04|1931.84|23
1654066330000|2022-06-01 06:52:10|1938.16|1931.96|1938|1931.8|1938.31|1932.11|1938|1931.8|23
1654066340000|2022-06-01 06:52:20|1938.12|1931.92|1937.7|1931.5|1938.21|1932.01|1937.59|1931.39|25
1654066350000|2022-06-01 06:52:30|1937.74|1931.54|1937.76|1931.56|1937.83|1931.63|1937.72|1931.52|17
1654066360000|2022-06-01 06:52:40|1937.66|1931.46|1937.71|1931.51|1937.76|1931.56|1937.65|1931.45|23
1654066370000|2022-06-01 06:52:50|1937.77|1931.57|1937.84|1931.64|1937.87|1931.67|1937.65|1931.45|21
1654066380000|2022-06-01 06:53:00|1937.83|1931.63|1937.75|1931.55|1937.83|1931.63|1937.54|1931.34|25
1654066390000|2022-06-01 06:53:10|1937.79|1931.59|1937.78|1931.58|1937.87|1931.67|1937.71|1931.51|13
1654066400000|2022-06-01 06:53:20|1937.77|1931.57|1937.8|1931.6|1937.81|1931.61|1937.77|1931.57|11
1654066410000|2022-06-01 06:53:30|1937.79|1931.59|1937.91|1931.71|1937.93|1931.73|1937.76|1931.56|17
1654066420000|2022-06-01 06:53:40|1937.9|1931.7|1937.86|1931.66|1937.91|1931.71|1937.86|1931.66|19
1654066430000|2022-06-01 06:53:50|1937.9|1931.7|1937.87|1931.67|1937.9|1931.7|1937.87|1931.67|10
1654066440000|2022-06-01 06:54:00|1937.86|1931.66|1938.19|1931.99|1938.22|1932.02|1937.85|1931.65|12
1654066450000|2022-06-01 06:54:10|1938.46|1932.26|1938.54|1932.34|1938.59|1932.39|1938.43|1932.23|21
1654066460000|2022-06-01 06:54:20|1938.52|1932.32|1938.51|1932.31|1938.55|1932.35|1938.44|1932.24|14
1654066470000|2022-06-01 06:54:30|1938.53|1932.33|1938.55|1932.35|1938.55|1932.35|1938.53|1932.33|2
1654066480000|2022-06-01 06:54:40|1938.44|1932.24|1939.03|1932.83|1939.03|1932.83|1938.43|1932.23|22
1654066490000|2022-06-01 06:54:50|1939.04|1932.84|1938.96|1932.76|1939.04|1932.84|1938.92|1932.72|15
1654066500000|2022-06-01 06:55:00|1938.93|1932.73|1938.52|1932.32|1938.94|1932.74|1938.02|1931.82|27
1654066510000|2022-06-01 06:55:10|1938.51|1932.31|1938.52|1932.32|1938.72|1932.52|1938.3|1932.1|18
1654066520000|2022-06-01 06:55:20|1938.64|1932.44|1938.52|1932.32|1938.83|1932.63|1938.52|1932.32|5
1654066530000|2022-06-01 06:55:30|1938.65|1932.45|1938.2|1932|1938.65|1932.45|1938.2|1932|9
1654066540000|2022-06-01 06:55:40|1938.36|1932.16|1937.91|1931.71|1938.53|1932.33|1937.8|1931.6|16
1654066550000|2022-06-01 06:55:50|1937.93|1931.73|1937.89|1931.69|1938.05|1931.85|1937.76|1931.56|26
1654066560000|2022-06-01 06:56:00|1938.03|1931.83|1938.23|1932.03|1938.29|1932.09|1937.99|1931.79|22
1654066570000|2022-06-01 06:56:10|1938.22|1932.02|1937.98|1931.78|1938.83|1932.63|1937.98|1931.78|24
1654066580000|2022-06-01 06:56:20|1938.01|1931.81|1937.64|1931.44|1938.23|1932.03|1937.64|1931.44|24
1654066590000|2022-06-01 06:56:30|1937.73|1931.53|1937.7|1931.5|1937.75|1931.55|1937.62|1931.42|11
1654066600000|2022-06-01 06:56:40|1937.72|1931.52|1937.84|1931.64|1937.93|1931.73|1937.68|1931.48|28
1654066610000|2022-06-01 06:56:50|1937.83|1931.63|1937.68|1931.48|1937.94|1931.74|1937.68|1931.48|20
1654066620000|2022-06-01 06:57:00|1937.73|1931.53|1938.96|1932.76|1938.99|1932.79|1937.63|1931.43|27
1654066630000|2022-06-01 06:57:10|1939.05|1932.85|1939.21|1933.01|1939.31|1933.11|1938.93|1932.73|17
1654066640000|2022-06-01 06:57:20|1939.28|1933.08|1939.23|1933.03|1939.29|1933.09|1939.11|1932.91|10
1654066650000|2022-06-01 06:57:30|1939.17|1932.97|1938.9|1932.7|1939.49|1933.29|1938.8|1932.6|36
1654066660000|2022-06-01 06:57:40|1938.91|1932.71|1938.89|1932.69|1938.97|1932.77|1938.82|1932.62|23
1654066670000|2022-06-01 06:57:50|1938.96|1932.76|1938.87|1932.67|1938.96|1932.76|1938.81|1932.61|15
1654066680000|2022-06-01 06:58:00|1938.94|1932.74|1938.83|1932.63|1938.94|1932.74|1938.83|1932.63|16
1654066690000|2022-06-01 06:58:10|1938.72|1932.52|1938.13|1931.93|1938.77|1932.57|1938.13|1931.93|22
1654066700000|2022-06-01 06:58:20|1938.22|1932.02|1938.17|1931.97|1938.28|1932.08|1937.97|1931.77|21
1654066710000|2022-06-01 06:58:30|1938.18|1931.98|1938.27|1932.07|1938.34|1932.14|1937.99|1931.79|13
1654066720000|2022-06-01 06:58:40|1938.28|1932.08|1938.22|1932.02|1938.28|1932.08|1937.98|1931.78|25
1654066730000|2022-06-01 06:58:50|1938.2|1932|1938.72|1932.52|1938.74|1932.54|1938.18|1931.98|25
1654066740000|2022-06-01 06:59:00|1938.71|1932.51|1938.71|1932.51|1938.71|1932.51|1938.59|1932.39|18
1654066750000|2022-06-01 06:59:10|1938.72|1932.52|1938.31|1932.11|1938.72|1932.52|1938.31|1932.11|12
1654066760000|2022-06-01 06:59:20|1938.08|1931.88|1938.26|1932.06|1938.53|1932.33|1938.03|1931.83|24
1654066770000|2022-06-01 06:59:30|1938.31|1932.11|1938.31|1932.11|1938.41|1932.21|1938.21|1932.01|17
1654066780000|2022-06-01 06:59:40|1938.36|1932.16|1938.4|1932.2|1938.41|1932.21|1938.27|1932.07|8
1654066790000|2022-06-01 06:59:50|1938.38|1932.18|1938.66|1932.46|1938.66|1932.46|1938.32|1932.12|9
1654066800000|2022-06-01 07:00:00|1938.79|1932.59|1938.29|1932.09|1939.37|1933.17|1938.1|1931.9|35
1654066810000|2022-06-01 07:00:10|1938.32|1932.12|1939.01|1932.81|1939.9|1933.7|1938.32|1932.12|35
1654066820000|2022-06-01 07:00:20|1939.02|1932.82|1938.93|1932.73|1939.16|1932.96|1938.93|1932.73|28
1654066830000|2022-06-01 07:00:30|1938.94|1932.74|1939.71|1933.51|1939.88|1933.68|1938.94|1932.74|18
1654066840000|2022-06-01 07:00:40|1939.72|1933.52|1940|1933.8|1940.25|1934.05|1939.71|1933.51|21
1654066850000|2022-06-01 07:00:50|1940.01|1933.81|1940.03|1933.83|1940.03|1933.83|1939.94|1933.74|9
1654066860000|2022-06-01 07:01:00|1939.88|1933.68|1939.99|1933.79|1940.43|1934.23|1939.88|1933.68|24
1654066870000|2022-06-01 07:01:10|1939.95|1933.75|1939.18|1932.98|1939.95|1933.75|1939.1|1932.9|28
1654066880000|2022-06-01 07:01:20|1939.12|1932.92|1937.67|1931.47|1939.14|1932.94|1937.47|1931.27|30
1654066890000|2022-06-01 07:01:30|1937.34|1931.14|1936.45|1930.25|1937.67|1931.47|1936.32|1930.12|32
1654066900000|2022-06-01 07:01:40|1936.29|1930.09|1935.82|1929.62|1936.29|1930.09|1935.69|1929.49|36
1654066910000|2022-06-01 07:01:50|1935.88|1929.68|1934.18|1927.98|1935.88|1929.68|1934.18|1927.98|33
1654066920000|2022-06-01 07:02:00|1934.23|1928.03|1933.98|1927.78|1934.48|1928.28|1933.9|1927.7|35
1654066930000|2022-06-01 07:02:10|1934.04|1927.84|1934.14|1927.94|1934.29|1928.09|1933.81|1927.61|34
1654066940000|2022-06-01 07:02:20|1934.07|1927.87|1934.13|1927.93|1934.21|1928.01|1933.85|1927.65|28
1654066950000|2022-06-01 07:02:30|1934.09|1927.89|1934.35|1928.15|1934.44|1928.24|1934.08|1927.88|16
1654066960000|2022-06-01 07:02:40|1934.34|1928.14|1934.71|1928.51|1934.71|1928.51|1934.3|1928.1|19
1654066970000|2022-06-01 07:02:50|1934.77|1928.57|1934.8|1928.6|1934.92|1928.72|1934.67|1928.47|30
1654066980000|2022-06-01 07:03:00|1934.81|1928.61|1935.45|1929.25|1935.86|1929.66|1934.81|1928.61|33
1654066990000|2022-06-01 07:03:10|1935.48|1929.28|1935.69|1929.49|1935.77|1929.57|1935.32|1929.12|27
1654067000000|2022-06-01 07:03:20|1935.55|1929.35|1936.24|1930.04|1936.31|1930.11|1935.55|1929.35|30
1654067010000|2022-06-01 07:03:30|1936.26|1930.06|1937.57|1931.37|1937.61|1931.41|1936.16|1929.96|30
1654067020000|2022-06-01 07:03:40|1937.55|1931.35|1938.52|1932.32|1938.57|1932.37|1937.33|1931.13|26
1654067030000|2022-06-01 07:03:50|1938.49|1932.29|1938.66|1932.46|1938.92|1932.72|1938.49|1932.29|32
1654067040000|2022-06-01 07:04:00|1938.69|1932.49|1940.21|1934.01|1940.21|1934.01|1938.69|1932.49|31
1654067050000|2022-06-01 07:04:10|1940.23|1934.03|1943.99|1937.79|1943.99|1937.79|1940.08|1933.88|34
1654067060000|2022-06-01 07:04:20|1944.41|1938.21|1945.99|1939.79|1946.13|1939.93|1943.85|1937.65|37
1654067070000|2022-06-01 07:04:30|1945.98|1939.78|1944.35|1938.15|1945.98|1939.78|1944.35|1938.15|38
1654067080000|2022-06-01 07:04:40|1944.38|1938.18|1943.19|1936.99|1944.38|1938.18|1943.13|1936.93|37
1654067090000|2022-06-01 07:04:50|1943.03|1936.83|1942.79|1936.59|1943.3|1937.1|1942.46|1936.26|34
1654067100000|2022-06-01 07:05:00|1942.75|1936.55|1944.07|1937.87|1944.07|1937.87|1942.69|1936.49|36
1654067110000|2022-06-01 07:05:10|1944.14|1937.94|1943.51|1937.31|1944.31|1938.11|1943.41|1937.21|30
1654067120000|2022-06-01 07:05:20|1943.48|1937.28|1942.43|1936.23|1943.49|1937.29|1942.36|1936.16|32
1654067130000|2022-06-01 07:05:30|1942.41|1936.21|1940.55|1934.35|1942.41|1936.21|1940.55|1934.35|32
1654067140000|2022-06-01 07:05:40|1940.5|1934.3|1939.12|1932.92|1940.5|1934.3|1939.11|1932.91|34
1654067150000|2022-06-01 07:05:50|1939.15|1932.95|1938.5|1932.3|1939.19|1932.99|1938.4|1932.2|33
1654067160000|2022-06-01 07:06:00|1938.52|1932.32|1938.17|1931.97|1938.92|1932.72|1938.17|1931.97|36
1654067170000|2022-06-01 07:06:10|1938.11|1931.91|1938.71|1932.51|1939.04|1932.84|1938.03|1931.83|30
1654067180000|2022-06-01 07:06:20|1938.74|1932.54|1937.42|1931.22|1938.74|1932.54|1937.42|1931.22|28
1654067190000|2022-06-01 07:06:30|1937.5|1931.3|1934.59|1928.39|1937.52|1931.32|1934.59|1928.39|36
1654067200000|2022-06-01 07:06:40|1934.6|1928.4|1935.79|1929.59|1936.54|1930.34|1934.6|1928.4|39
1654067210000|2022-06-01 07:06:50|1935.8|1929.6|1935.56|1929.36|1936.19|1929.99|1935.36|1929.16|36
1654067220000|2022-06-01 07:07:00|1935.58|1929.38|1936.3|1930.1|1936.54|1930.34|1935.53|1929.33|32
1654067230000|2022-06-01 07:07:10|1936.29|1930.09|1936.53|1930.33|1937.27|1931.07|1936.01|1929.81|37
1654067240000|2022-06-01 07:07:20|1936.51|1930.31|1935.54|1929.34|1936.57|1930.37|1935.25|1929.05|27
1654067250000|2022-06-01 07:07:30|1935.53|1929.33|1935.62|1929.42|1935.8|1929.6|1935.52|1929.32|31
1654067260000|2022-06-01 07:07:40|1935.64|1929.44|1935.32|1929.12|1935.74|1929.54|1935.17|1928.97|30
1654067270000|2022-06-01 07:07:50|1935.35|1929.15|1936.02|1929.82|1936.04|1929.84|1935.3|1929.1|27
1654067280000|2022-06-01 07:08:00|1935.99|1929.79|1935.54|1929.34|1935.99|1929.79|1935.2|1929|29
1654067290000|2022-06-01 07:08:10|1935.68|1929.48|1937.39|1931.19|1937.62|1931.42|1935.54|1929.34|34
1654067300000|2022-06-01 07:08:20|1937.42|1931.22|1935.82|1929.62|1937.42|1931.22|1935.8|1929.6|35
1654067310000|2022-06-01 07:08:30|1935.8|1929.6|1936.1|1929.9|1936.14|1929.94|1935.73|1929.53|28
1654067320000|2022-06-01 07:08:40|1936.16|1929.96|1936.04|1929.84|1936.16|1929.96|1935.97|1929.77|35
1654067330000|2022-06-01 07:08:50|1936.03|1929.83|1936.11|1929.91|1936.2|1930|1935.94|1929.74|32
1654067340000|2022-06-01 07:09:00|1936.24|1930.04|1937.08|1930.88|1937.27|1931.07|1936.24|1930.04|35
1654067350000|2022-06-01 07:09:10|1937.09|1930.89|1936.87|1930.67|1937.11|1930.91|1936.74|1930.54|30
1654067360000|2022-06-01 07:09:20|1936.83|1930.63|1935.85|1929.65|1936.85|1930.65|1935.85|1929.65|31
1654067370000|2022-06-01 07:09:30|1935.86|1929.66|1935.73|1929.53|1935.9|1929.7|1935.72|1929.52|27
1654067380000|2022-06-01 07:09:40|1935.77|1929.57|1935.38|1929.18|1935.77|1929.57|1935.26|1929.06|31
1654067390000|2022-06-01 07:09:50|1935.36|1929.16|1935.66|1929.46|1935.84|1929.64|1935.36|1929.16|37
1654067400000|2022-06-01 07:10:00|1935.65|1929.45|1935.58|1929.38|1935.7|1929.5|1935|1928.8|33
1654067410000|2022-06-01 07:10:10|1935.74|1929.54|1936.33|1930.13|1936.5|1930.3|1935.61|1929.41|32
1654067420000|2022-06-01 07:10:20|1936.32|1930.12|1936.24|1930.04|1936.55|1930.35|1935.82|1929.62|35
1654067430000|2022-06-01 07:10:30|1936.71|1930.51|1936.44|1930.24|1936.79|1930.59|1936.42|1930.22|29
1654067440000|2022-06-01 07:10:40|1936.42|1930.22|1936.13|1929.93|1936.45|1930.25|1936.13|1929.93|30
1654067450000|2022-06-01 07:10:50|1936.12|1929.92|1936.39|1930.19|1936.42|1930.22|1936.04|1929.84|26
1654067460000|2022-06-01 07:11:00|1936.26|1930.06|1936.66|1930.46|1936.68|1930.48|1936.19|1929.99|22
1654067470000|2022-06-01 07:11:10|1936.73|1930.53|1936.61|1930.41|1937.39|1931.19|1936|1929.8|35
1654067480000|2022-06-01 07:11:20|1936.49|1930.29|1936.37|1930.17|1936.49|1930.29|1935.98|1929.78|30
1654067490000|2022-06-01 07:11:30|1936.38|1930.18|1935.95|1929.75|1936.47|1930.27|1935.7|1929.5|29
1654067500000|2022-06-01 07:11:40|1935.92|1929.72|1936.92|1930.72|1937.05|1930.85|1935.86|1929.66|34
1654067510000|2022-06-01 07:11:50|1936.87|1930.67|1937.01|1930.81|1937.2|1931|1936.37|1930.17|33
1654067520000|2022-06-01 07:12:00|1937.07|1930.87|1938.14|1931.94|1938.37|1932.17|1936.98|1930.78|36
1654067530000|2022-06-01 07:12:10|1938.18|1931.98|1938.79|1932.59|1939.85|1933.65|1938.09|1931.89|38
1654067540000|2022-06-01 07:12:20|1938.8|1932.6|1939.6|1933.4|1940.11|1933.91|1938.77|1932.57|38
1654067550000|2022-06-01 07:12:30|1939.61|1933.41|1939.24|1933.04|1939.8|1933.6|1939.1|1932.9|35
1654067560000|2022-06-01 07:12:40|1939.23|1933.03|1938.97|1932.77|1939.71|1933.51|1938.95|1932.75|32
1654067570000|2022-06-01 07:12:50|1938.94|1932.74|1938.79|1932.59|1938.94|1932.74|1938.35|1932.15|31
1654067580000|2022-06-01 07:13:00|1938.82|1932.62|1939.41|1933.21|1939.41|1933.21|1938.8|1932.6|34
1654067590000|2022-06-01 07:13:10|1939.46|1933.26|1939.37|1933.17|1939.51|1933.31|1939.36|1933.16|30
1654067600000|2022-06-01 07:13:20|1939.38|1933.18|1939.46|1933.26|1939.47|1933.27|1939.28|1933.08|28
1654067610000|2022-06-01 07:13:30|1939.47|1933.27|1939.41|1933.21|1939.53|1933.33|1939.34|1933.14|26
1654067620000|2022-06-01 07:13:40|1939.44|1933.24|1939.39|1933.19|1939.47|1933.27|1939.13|1932.93|30
1654067630000|2022-06-01 07:13:50|1939.34|1933.14|1940.11|1933.91|1940.32|1934.12|1939.34|1933.14|27
1654067640000|2022-06-01 07:14:00|1940.14|1933.94|1939.36|1933.16|1940.23|1934.03|1939.29|1933.09|34
1654067650000|2022-06-01 07:14:10|1939.37|1933.17|1940.05|1933.85|1940.08|1933.88|1939.22|1933.02|32
1654067660000|2022-06-01 07:14:20|1939.96|1933.76|1940.63|1934.43|1940.75|1934.55|1939.96|1933.76|31
1654067670000|2022-06-01 07:14:30|1940.74|1934.54|1940.32|1934.12|1940.77|1934.57|1940.3|1934.1|33
1654067680000|2022-06-01 07:14:40|1940.4|1934.2|1939.67|1933.47|1940.51|1934.31|1939.5|1933.3|28
1654067690000|2022-06-01 07:14:50|1939.69|1933.49|1939.66|1933.46|1939.74|1933.54|1939.64|1933.44|32
1654067700000|2022-06-01 07:15:00|1939.65|1933.45|1938.14|1931.94|1939.7|1933.5|1938.14|1931.94|24
1654067710000|2022-06-01 07:15:10|1938.17|1931.97|1938.87|1932.67|1938.93|1932.73|1937.98|1931.78|33
1654067720000|2022-06-01 07:15:20|1938.77|1932.57|1938.68|1932.48|1938.77|1932.57|1937.88|1931.68|35
1654067730000|2022-06-01 07:15:30|1938.76|1932.56|1938.61|1932.41|1939.03|1932.83|1938.58|1932.38|27
1654067740000|2022-06-01 07:15:40|1938.6|1932.4|1939.17|1932.97|1939.34|1933.14|1938.6|1932.4|33
1654067750000|2022-06-01 07:15:50|1939.16|1932.96|1940.25|1934.05|1940.26|1934.06|1939.1|1932.9|32
1654067760000|2022-06-01 07:16:00|1940.3|1934.1|1940.02|1933.82|1940.9|1934.7|1940.02|1933.82|36
1654067770000|2022-06-01 07:16:10|1940.1|1933.9|1940.41|1934.21|1940.81|1934.61|1939.93|1933.73|37
1654067780000|2022-06-01 07:16:20|1940.55|1934.35|1939.93|1933.73|1940.69|1934.49|1939.87|1933.67|32
1654067790000|2022-06-01 07:16:30|1940.08|1933.88|1940.23|1934.03|1940.36|1934.16|1940.08|1933.88|32
1654067800000|2022-06-01 07:16:40|1940.24|1934.04|1939.65|1933.45|1940.24|1934.04|1939.47|1933.27|32
1654067810000|2022-06-01 07:16:50|1939.59|1933.39|1938.62|1932.42|1939.59|1933.39|1938.57|1932.37|31
1654067820000|2022-06-01 07:17:00|1938.61|1932.41|1937.73|1931.53|1938.65|1932.45|1937.54|1931.34|34
1654067830000|2022-06-01 07:17:10|1937.69|1931.49|1937.68|1931.48|1937.83|1931.63|1937.53|1931.33|20
1654067840000|2022-06-01 07:17:20|1937.69|1931.49|1936.56|1930.36|1937.74|1931.54|1936.29|1930.09|24
1654067850000|2022-06-01 07:17:30|1936.54|1930.34|1936.33|1930.13|1936.54|1930.34|1936.15|1929.95|21
1654067860000|2022-06-01 07:17:40|1936.27|1930.07|1936|1929.8|1936.31|1930.11|1935.91|1929.71|24
1654067870000|2022-06-01 07:17:50|1935.7|1929.5|1936.2|1930|1936.32|1930.12|1935.7|1929.5|33
1654067880000|2022-06-01 07:18:00|1936.19|1929.99|1935.63|1929.43|1936.19|1929.99|1935.43|1929.23|34
1654067890000|2022-06-01 07:18:10|1935.37|1929.17|1935.1|1928.9|1935.73|1929.53|1935.07|1928.87|33
1654067900000|2022-06-01 07:18:20|1935.08|1928.88|1934.65|1928.45|1935.08|1928.88|1934.38|1928.18|31
1654067910000|2022-06-01 07:18:30|1934.66|1928.46|1934.44|1928.24|1934.68|1928.48|1934.35|1928.15|26
1654067920000|2022-06-01 07:18:40|1934.39|1928.19|1934.76|1928.56|1934.94|1928.74|1934.39|1928.19|32
1654067930000|2022-06-01 07:18:50|1934.77|1928.57|1934.56|1928.36|1934.93|1928.73|1934.11|1927.91|36
1654067940000|2022-06-01 07:19:00|1934.49|1928.29|1934.63|1928.43|1934.81|1928.61|1934.38|1928.18|32
1654067950000|2022-06-01 07:19:10|1934.66|1928.46|1934.49|1928.29|1935.22|1929.02|1934.41|1928.21|36
1654067960000|2022-06-01 07:19:20|1934.5|1928.3|1934.18|1927.98|1934.5|1928.3|1933.62|1927.42|31
1654067970000|2022-06-01 07:19:30|1934.24|1928.04|1934.99|1928.79|1935.03|1928.83|1934.13|1927.93|38
1654067980000|2022-06-01 07:19:40|1935.05|1928.85|1935.04|1928.84|1935.17|1928.97|1934.84|1928.64|23
1654067990000|2022-06-01 07:19:50|1935.05|1928.85|1934.39|1928.19|1935.09|1928.89|1934.28|1928.08|31
1654068000000|2022-06-01 07:20:00|1934.34|1928.14|1934.18|1927.98|1934.45|1928.25|1933.97|1927.77|31
1654068010000|2022-06-01 07:20:10|1934.23|1928.03|1934.51|1928.31|1934.88|1928.68|1934.12|1927.92|32
1654068020000|2022-06-01 07:20:20|1934.55|1928.35|1934.76|1928.56|1934.79|1928.59|1934.53|1928.33|23
1654068030000|2022-06-01 07:20:30|1934.67|1928.47|1934.78|1928.58|1934.78|1928.58|1934.58|1928.38|26
1654068040000|2022-06-01 07:20:40|1934.72|1928.52|1934.46|1928.26|1934.86|1928.66|1934.15|1927.95|28
1654068050000|2022-06-01 07:20:50|1934.39|1928.19|1934.24|1928.04|1934.45|1928.25|1934.2|1928|25
1654068060000|2022-06-01 07:21:00|1934.2|1928|1935.14|1928.94|1935.16|1928.96|1934.09|1927.89|34
1654068070000|2022-06-01 07:21:10|1935.39|1929.19|1934.92|1928.72|1935.43|1929.23|1934.84|1928.64|30
1654068080000|2022-06-01 07:21:20|1934.83|1928.63|1934.07|1927.87|1934.83|1928.63|1933.98|1927.78|27
1654068090000|2022-06-01 07:21:30|1934.11|1927.91|1934.05|1927.85|1934.17|1927.97|1933.55|1927.35|25
1654068100000|2022-06-01 07:21:40|1934.07|1927.87|1933.82|1927.62|1934.18|1927.98|1933.62|1927.42|29
1654068110000|2022-06-01 07:21:50|1933.81|1927.61|1934.2|1928|1934.25|1928.05|1933.81|1927.61|27
1654068120000|2022-06-01 07:22:00|1934.17|1927.97|1933.8|1927.6|1934.21|1928.01|1933.33|1927.13|27
1654068130000|2022-06-01 07:22:10|1933.77|1927.57|1933.43|1927.23|1933.89|1927.69|1933.02|1926.82|32
1654068140000|2022-06-01 07:22:20|1933.38|1927.18|1933.39|1927.19|1933.53|1927.33|1933.05|1926.85|28
1654068150000|2022-06-01 07:22:30|1933.43|1927.23|1933.44|1927.24|1933.47|1927.27|1933.16|1926.96|13
1654068160000|2022-06-01 07:22:40|1933.43|1927.23|1933.42|1927.22|1933.5|1927.3|1933.17|1926.97|20
1654068170000|2022-06-01 07:22:50|1933.45|1927.25|1934.21|1928.01|1934.39|1928.19|1933.21|1927.01|30
1654068180000|2022-06-01 07:23:00|1934.23|1928.03|1933.96|1927.76|1934.23|1928.03|1933.94|1927.74|17
1654068190000|2022-06-01 07:23:10|1933.93|1927.73|1933.63|1927.43|1934.15|1927.95|1933.63|1927.43|24
1654068200000|2022-06-01 07:23:20|1933.85|1927.65|1933.97|1927.77|1933.98|1927.78|1933.7|1927.5|16
1654068210000|2022-06-01 07:23:30|1934.03|1927.83|1933.98|1927.78|1934.08|1927.88|1933.96|1927.76|17
1654068220000|2022-06-01 07:23:40|1933.93|1927.73|1933.93|1927.73|1933.99|1927.79|1933.82|1927.62|18
1654068230000|2022-06-01 07:23:50|1933.86|1927.66|1934.97|1928.77|1935.02|1928.82|1933.7|1927.5|28
1654068240000|2022-06-01 07:24:00|1934.98|1928.78|1934.95|1928.75|1934.98|1928.78|1934.68|1928.48|24
1654068250000|2022-06-01 07:24:10|1934.89|1928.69|1934.26|1928.06|1934.98|1928.78|1934.13|1927.93|31
1654068260000|2022-06-01 07:24:20|1934.18|1927.98|1934.09|1927.89|1934.2|1928|1933.86|1927.66|22
1654068270000|2022-06-01 07:24:30|1934.04|1927.84|1934.03|1927.83|1934.1|1927.9|1934.02|1927.82|13
1654068280000|2022-06-01 07:24:40|1934.08|1927.88|1934.04|1927.84|1934.08|1927.88|1933.96|1927.76|18
1654068290000|2022-06-01 07:24:50|1933.99|1927.79|1934.78|1928.58|1934.78|1928.58|1933.96|1927.76|18
1654068300000|2022-06-01 07:25:00|1934.8|1928.6|1934.35|1928.15|1935.12|1928.92|1934.26|1928.06|36
1654068310000|2022-06-01 07:25:10|1934.38|1928.18|1936.01|1929.81|1936.14|1929.94|1934.38|1928.18|33
1654068320000|2022-06-01 07:25:20|1936|1929.8|1935.85|1929.65|1936.14|1929.94|1935.8|1929.6|31
1654068330000|2022-06-01 07:25:30|1935.89|1929.69|1935.79|1929.59|1936.35|1930.15|1935.79|1929.59|27
1654068340000|2022-06-01 07:25:40|1935.71|1929.51|1935.5|1929.3|1935.75|1929.55|1935.42|1929.22|28
1654068350000|2022-06-01 07:25:50|1935.44|1929.24|1936.35|1930.15|1936.48|1930.28|1935.43|1929.23|29
1654068360000|2022-06-01 07:26:00|1936.5|1930.3|1937.38|1931.18|1937.57|1931.37|1936.5|1930.3|17
1654068370000|2022-06-01 07:26:10|1937.39|1931.19|1937.84|1931.64|1937.92|1931.72|1937.38|1931.18|25
1654068380000|2022-06-01 07:26:20|1937.81|1931.61|1937.86|1931.66|1938.22|1932.02|1937.63|1931.43|31
1654068390000|2022-06-01 07:26:30|1938.15|1931.95|1937.66|1931.46|1938.23|1932.03|1937.56|1931.36|23
1654068400000|2022-06-01 07:26:40|1937.56|1931.36|1937.27|1931.07|1937.56|1931.36|1937.09|1930.89|23
1654068410000|2022-06-01 07:26:50|1937.24|1931.04|1937.65|1931.45|1937.77|1931.57|1937.24|1931.04|33
1654068420000|2022-06-01 07:27:00|1937.58|1931.38|1937.72|1931.52|1937.74|1931.54|1937.5|1931.3|20
1654068430000|2022-06-01 07:27:10|1937.8|1931.6|1937.85|1931.65|1938.19|1931.99|1937.8|1931.6|29
1654068440000|2022-06-01 07:27:20|1937.98|1931.78|1938.24|1932.04|1938.32|1932.12|1937.75|1931.55|28
1654068450000|2022-06-01 07:27:30|1938.17|1931.97|1938.21|1932.01|1938.41|1932.21|1937.75|1931.55|32
1654068460000|2022-06-01 07:27:40|1938.23|1932.03|1938.3|1932.1|1938.9|1932.7|1938.23|1932.03|31
1654068470000|2022-06-01 07:27:50|1938.28|1932.08|1938.7|1932.5|1938.7|1932.5|1938.28|1932.08|34
1654068480000|2022-06-01 07:28:00|1938.61|1932.41|1938.31|1932.11|1938.64|1932.44|1938.07|1931.87|28
1654068490000|2022-06-01 07:28:10|1938.27|1932.07|1938.75|1932.55|1938.75|1932.55|1938.15|1931.95|32
1654068500000|2022-06-01 07:28:20|1939.15|1932.95|1940.08|1933.88|1940.08|1933.88|1939.05|1932.85|29
1654068510000|2022-06-01 07:28:30|1939.96|1933.76|1939.72|1933.52|1940.04|1933.84|1939.59|1933.39|31
1654068520000|2022-06-01 07:28:40|1939.7|1933.5|1939.38|1933.18|1939.72|1933.52|1939.3|1933.1|33
1654068530000|2022-06-01 07:28:50|1939.32|1933.12|1938.84|1932.64|1939.43|1933.23|1938.84|1932.64|30
1654068540000|2022-06-01 07:29:00|1938.95|1932.75|1938.29|1932.09|1939.21|1933.01|1938.2|1932|31
1654068550000|2022-06-01 07:29:10|1938.3|1932.1|1938.92|1932.72|1939.01|1932.81|1938.29|1932.09|30
1654068560000|2022-06-01 07:29:20|1938.91|1932.71|1938.78|1932.58|1939.18|1932.98|1938.78|1932.58|17
1654068570000|2022-06-01 07:29:30|1938.9|1932.7|1938.46|1932.26|1939|1932.8|1938.06|1931.86|34
1654068580000|2022-06-01 07:29:40|1938.44|1932.24|1939.16|1932.96|1939.35|1933.15|1938.44|1932.24|35
1654068590000|2022-06-01 07:29:50|1939.15|1932.95|1939.01|1932.81|1939.32|1933.12|1939|1932.8|30
1654068600000|2022-06-01 07:30:00|1939.1|1932.9|1937.16|1930.96|1939.1|1932.9|1937.07|1930.87|29
1654068610000|2022-06-01 07:30:10|1937.17|1930.97|1937.08|1930.88|1937.9|1931.7|1937.08|1930.88|32
1654068620000|2022-06-01 07:30:20|1937.12|1930.92|1937.23|1931.03|1937.62|1931.42|1937|1930.8|32
1654068630000|2022-06-01 07:30:30|1937.16|1930.96|1937.58|1931.38|1937.7|1931.5|1936.99|1930.79|29
1654068640000|2022-06-01 07:30:40|1937.7|1931.5|1936.68|1930.48|1937.7|1931.5|1936.68|1930.48|31
1654068650000|2022-06-01 07:30:50|1936.64|1930.44|1936.72|1930.52|1936.79|1930.59|1936.64|1930.44|20
1654068660000|2022-06-01 07:31:00|1936.73|1930.53|1936.22|1930.02|1936.78|1930.58|1936.22|1930.02|30
1654068670000|2022-06-01 07:31:10|1936.23|1930.03|1936.44|1930.24|1936.46|1930.26|1936.08|1929.88|29
1654068680000|2022-06-01 07:31:20|1936.39|1930.19|1936.55|1930.35|1936.86|1930.66|1936.29|1930.09|30
1654068690000|2022-06-01 07:31:30|1936.18|1929.98|1935.7|1929.5|1936.3|1930.1|1935.18|1928.98|31
1654068700000|2022-06-01 07:31:40|1935.71|1929.51|1935.84|1929.64|1935.86|1929.66|1935.52|1929.32|29
1654068710000|2022-06-01 07:31:50|1935.87|1929.67|1936.12|1929.92|1936.12|1929.92|1935.8|1929.6|31
1654068720000|2022-06-01 07:32:00|1936.17|1929.97|1938.48|1932.28|1938.69|1932.49|1936.17|1929.97|37
1654068730000|2022-06-01 07:32:10|1938.66|1932.46|1938.8|1932.6|1939.26|1933.06|1938.41|1932.21|29
1654068740000|2022-06-01 07:32:20|1938.79|1932.59|1940.23|1934.03|1940.23|1934.03|1938.79|1932.59|36
1654068750000|2022-06-01 07:32:30|1940.24|1934.04|1939.81|1933.61|1940.24|1934.04|1939.67|1933.47|28
1654068760000|2022-06-01 07:32:40|1939.88|1933.68|1939.29|1933.09|1939.91|1933.71|1939.19|1932.99|29
1654068770000|2022-06-01 07:32:50|1939.26|1933.06|1939.71|1933.51|1939.85|1933.65|1939.21|1933.01|28
1654068780000|2022-06-01 07:33:00|1939.77|1933.57|1939.71|1933.51|1939.84|1933.64|1939.69|1933.49|23
1654068790000|2022-06-01 07:33:10|1939.73|1933.53|1938.81|1932.61|1939.73|1933.53|1938.45|1932.25|30
1654068800000|2022-06-01 07:33:20|1938.75|1932.55|1939.72|1933.52|1939.81|1933.61|1938.63|1932.43|31
1654068810000|2022-06-01 07:33:30|1939.81|1933.61|1939.19|1932.99|1939.83|1933.63|1939.11|1932.91|26
1654068820000|2022-06-01 07:33:40|1939.24|1933.04|1938.82|1932.62|1939.26|1933.06|1938.81|1932.61|35
1654068830000|2022-06-01 07:33:50|1938.85|1932.65|1938.5|1932.3|1938.85|1932.65|1938.33|1932.13|30
1654068840000|2022-06-01 07:34:00|1938.45|1932.25|1939.09|1932.89|1939.45|1933.25|1938.4|1932.2|36
1654068850000|2022-06-01 07:34:10|1939.06|1932.86|1938.96|1932.76|1939.06|1932.86|1938.8|1932.6|34
1654068860000|2022-06-01 07:34:20|1938.95|1932.75|1939.03|1932.83|1939.06|1932.86|1938.84|1932.64|31
1654068870000|2022-06-01 07:34:30|1939.08|1932.88|1938.67|1932.47|1939.08|1932.88|1938.63|1932.43|22
1654068880000|2022-06-01 07:34:40|1938.66|1932.46|1939.25|1933.05|1939.25|1933.05|1938.66|1932.46|29
1654068890000|2022-06-01 07:34:50|1939.24|1933.04|1939.46|1933.26|1939.46|1933.26|1939.11|1932.91|32
1654068900000|2022-06-01 07:35:00|1939.47|1933.27|1939.53|1933.33|1940.55|1934.35|1939.47|1933.27|39
1654068910000|2022-06-01 07:35:10|1939.58|1933.38|1939.52|1933.32|1939.71|1933.51|1939.39|1933.19|27
1654068920000|2022-06-01 07:35:20|1939.56|1933.36|1939.69|1933.49|1939.69|1933.49|1939.26|1933.06|24
1654068930000|2022-06-01 07:35:30|1939.72|1933.52|1940.24|1934.04|1940.44|1934.24|1939.56|1933.36|37
1654068940000|2022-06-01 07:35:40|1940.27|1934.07|1940.51|1934.31|1940.96|1934.76|1940.18|1933.98|33
1654068950000|2022-06-01 07:35:50|1940.6|1934.4|1941.9|1935.7|1942.17|1935.97|1940.59|1934.39|34
1654068960000|2022-06-01 07:36:00|1941.94|1935.74|1943.42|1937.22|1943.56|1937.36|1941.94|1935.74|32
1654068970000|2022-06-01 07:36:10|1943.39|1937.19|1944.4|1938.2|1944.89|1938.69|1943.32|1937.12|33
1654068980000|2022-06-01 07:36:20|1944.28|1938.08|1943.93|1937.73|1944.52|1938.32|1943.55|1937.35|31
1654068990000|2022-06-01 07:36:30|1944.13|1937.93|1943.51|1937.31|1944.13|1937.93|1943.49|1937.29|35
1654069000000|2022-06-01 07:36:40|1943.62|1937.42|1943.84|1937.64|1944.04|1937.84|1943.5|1937.3|37
1654069010000|2022-06-01 07:36:50|1943.8|1937.6|1944.69|1938.49|1944.69|1938.49|1943.34|1937.14|32
1654069020000|2022-06-01 07:37:00|1944.68|1938.48|1944.27|1938.07|1945.11|1938.91|1944.09|1937.89|35
1654069030000|2022-06-01 07:37:10|1944.29|1938.09|1944.18|1937.98|1944.29|1938.09|1944.02|1937.82|34
1654069040000|2022-06-01 07:37:20|1944.21|1938.01|1944.23|1938.03|1944.26|1938.06|1944.06|1937.86|28
1654069050000|2022-06-01 07:37:30|1944.06|1937.86|1944.21|1938.01|1944.34|1938.14|1944.04|1937.84|31
1654069060000|2022-06-01 07:37:40|1944.04|1937.84|1944.27|1938.07|1944.28|1938.08|1944.04|1937.84|26
1654069070000|2022-06-01 07:37:50|1944.2|1938|1943.76|1937.56|1944.25|1938.05|1943.63|1937.43|28
1654069080000|2022-06-01 07:38:00|1943.8|1937.6|1943.98|1937.78|1944.12|1937.92|1943.77|1937.57|37
1654069090000|2022-06-01 07:38:10|1944.01|1937.81|1943.87|1937.67|1944.04|1937.84|1943.84|1937.64|34
1654069100000|2022-06-01 07:38:20|1943.86|1937.66|1942.73|1936.53|1943.89|1937.69|1942.73|1936.53|30
1654069110000|2022-06-01 07:38:30|1942.85|1936.65|1943.24|1937.04|1943.32|1937.12|1942.73|1936.53|31
1654069120000|2022-06-01 07:38:40|1943.23|1937.03|1943.39|1937.19|1943.55|1937.35|1942.91|1936.71|33
1654069130000|2022-06-01 07:38:50|1943.4|1937.2|1943.03|1936.83|1943.42|1937.22|1942.96|1936.76|35
1654069140000|2022-06-01 07:39:00|1943.06|1936.86|1942.96|1936.76|1943.11|1936.91|1942.81|1936.61|26
1654069150000|2022-06-01 07:39:10|1942.92|1936.72|1943.75|1937.55|1943.75|1937.55|1942.78|1936.58|29
1654069160000|2022-06-01 07:39:20|1943.76|1937.56|1943.76|1937.56|1943.81|1937.61|1943.48|1937.28|27
1654069170000|2022-06-01 07:39:30|1943.62|1937.42|1943.49|1937.29|1943.7|1937.5|1943.45|1937.25|27
1654069180000|2022-06-01 07:39:40|1943.67|1937.47|1942.58|1936.38|1943.81|1937.61|1942.58|1936.38|26
1654069190000|2022-06-01 07:39:50|1942.55|1936.35|1941.95|1935.75|1942.67|1936.47|1941.95|1935.75|22
1654069200000|2022-06-01 07:40:00|1941.93|1935.73|1942.28|1936.08|1942.28|1936.08|1941.64|1935.44|27
1654069210000|2022-06-01 07:40:10|1942.3|1936.1|1943.6|1937.4|1943.6|1937.4|1942.25|1936.05|35
1654069220000|2022-06-01 07:40:20|1943.56|1937.36|1943.22|1937.02|1943.6|1937.4|1943.08|1936.88|27
1654069230000|2022-06-01 07:40:30|1943.21|1937.01|1942.92|1936.72|1943.33|1937.13|1942.84|1936.64|32
1654069240000|2022-06-01 07:40:40|1942.93|1936.73|1942.44|1936.24|1942.95|1936.75|1942.34|1936.14|27
1654069250000|2022-06-01 07:40:50|1942.39|1936.19|1941.72|1935.52|1942.49|1936.29|1941.72|1935.52|27
1654069260000|2022-06-01 07:41:00|1941.53|1935.33|1941.53|1935.33|1941.87|1935.67|1941.19|1934.99|35
1654069270000|2022-06-01 07:41:10|1941.49|1935.29|1940.51|1934.31|1941.51|1935.31|1940.28|1934.08|28
1654069280000|2022-06-01 07:41:20|1940.28|1934.08|1939.69|1933.49|1940.28|1934.08|1939.58|1933.38|28
1654069290000|2022-06-01 07:41:30|1939.72|1933.52|1938.57|1932.37|1939.72|1933.52|1938.57|1932.37|29
1654069300000|2022-06-01 07:41:40|1938.55|1932.35|1938.04|1931.84|1938.7|1932.5|1938.03|1931.83|23
1654069310000|2022-06-01 07:41:50|1938.1|1931.9|1936.73|1930.53|1938.1|1931.9|1936.67|1930.47|34
1654069320000|2022-06-01 07:42:00|1936.75|1930.55|1937.54|1931.34|1937.7|1931.5|1936.75|1930.55|34
1654069330000|2022-06-01 07:42:10|1937.53|1931.33|1935.93|1929.73|1937.53|1931.33|1935.93|1929.73|22
1654069340000|2022-06-01 07:42:20|1935.83|1929.63|1935.91|1929.71|1935.92|1929.72|1935.47|1929.27|31
1654069350000|2022-06-01 07:42:30|1935.88|1929.68|1935.43|1929.23|1936.04|1929.84|1935.43|1929.23|33
1654069360000|2022-06-01 07:42:40|1935.42|1929.22|1935.29|1929.09|1935.84|1929.64|1935.26|1929.06|32
1654069370000|2022-06-01 07:42:50|1935.2|1929|1934.63|1928.43|1935.2|1929|1934.59|1928.39|27
1654069380000|2022-06-01 07:43:00|1934.6|1928.4|1934.65|1928.45|1934.87|1928.67|1934.54|1928.34|31
1654069390000|2022-06-01 07:43:10|1934.58|1928.38|1935.09|1928.89|1935.37|1929.17|1934.58|1928.38|32
1654069400000|2022-06-01 07:43:20|1935.08|1928.88|1935.42|1929.22|1935.54|1929.34|1935.08|1928.88|27
1654069410000|2022-06-01 07:43:30|1935.43|1929.23|1935.69|1929.49|1936.03|1929.83|1935.43|1929.23|33
1654069420000|2022-06-01 07:43:40|1935.68|1929.48|1935|1928.8|1935.68|1929.48|1934.69|1928.49|32
1654069430000|2022-06-01 07:43:50|1934.94|1928.74|1933.78|1927.58|1934.94|1928.74|1933.78|1927.58|32
1654069440000|2022-06-01 07:44:00|1933.76|1927.56|1934.36|1928.16|1934.36|1928.16|1933.6|1927.4|29
1654069450000|2022-06-01 07:44:10|1934.27|1928.07|1933.08|1926.88|1934.27|1928.07|1933.08|1926.88|31
1654069460000|2022-06-01 07:44:20|1933.25|1927.05|1933.11|1926.91|1933.29|1927.09|1932.91|1926.71|27
1654069470000|2022-06-01 07:44:30|1932.94|1926.74|1933|1926.8|1933.09|1926.89|1932.92|1926.72|21
1654069480000|2022-06-01 07:44:40|1933.03|1926.83|1932.45|1926.25|1933.06|1926.86|1932.45|1926.25|16
1654069490000|2022-06-01 07:44:50|1932.13|1925.93|1933.22|1927.02|1933.22|1927.02|1932.13|1925.93|28
1654069500000|2022-06-01 07:45:00|1933.25|1927.05|1932.44|1926.24|1933.63|1927.43|1932.44|1926.24|36
1654069510000|2022-06-01 07:45:10|1932.79|1926.59|1932.41|1926.21|1932.79|1926.59|1932.22|1926.02|21
1654069520000|2022-06-01 07:45:20|1932.34|1926.14|1931.9|1925.7|1932.41|1926.21|1931.89|1925.69|21
1654069530000|2022-06-01 07:45:30|1931.92|1925.72|1932.1|1925.9|1932.1|1925.9|1931.82|1925.62|26
1654069540000|2022-06-01 07:45:40|1932.07|1925.87|1932.19|1925.99|1932.19|1925.99|1931.81|1925.61|24
1654069550000|2022-06-01 07:45:50|1932.28|1926.08|1931.81|1925.61|1932.45|1926.25|1931.81|1925.61|26
1654069560000|2022-06-01 07:46:00|1931.86|1925.66|1932.06|1925.86|1932.13|1925.93|1931.75|1925.55|32
1654069570000|2022-06-01 07:46:10|1932.13|1925.93|1932.35|1926.15|1932.38|1926.18|1932|1925.8|32
1654069580000|2022-06-01 07:46:20|1932.34|1926.14|1932.71|1926.51|1932.76|1926.56|1932.14|1925.94|28
1654069590000|2022-06-01 07:46:30|1932.77|1926.57|1933.42|1927.22|1933.45|1927.25|1932.77|1926.57|32
1654069600000|2022-06-01 07:46:40|1933.5|1927.3|1933.5|1927.3|1933.66|1927.46|1933.31|1927.11|29
1654069610000|2022-06-01 07:46:50|1933.47|1927.27|1932.99|1926.79|1933.47|1927.27|1932.94|1926.74|33
1654069620000|2022-06-01 07:47:00|1932.97|1926.77|1932.48|1926.28|1933.05|1926.85|1932.48|1926.28|28
1654069630000|2022-06-01 07:47:10|1932.17|1925.97|1932.57|1926.37|1932.57|1926.37|1932.07|1925.87|27
1654069640000|2022-06-01 07:47:20|1932.48|1926.28|1932.59|1926.39|1932.59|1926.39|1932.14|1925.94|16
1654069650000|2022-06-01 07:47:30|1932.17|1925.97|1932.68|1926.48|1932.79|1926.59|1932.15|1925.95|29
1654069660000|2022-06-01 07:47:40|1932.65|1926.45|1932.34|1926.14|1932.69|1926.49|1932.18|1925.98|19
1654069670000|2022-06-01 07:47:50|1932.27|1926.07|1932.27|1926.07|1932.32|1926.12|1932.13|1925.93|23
1654069680000|2022-06-01 07:48:00|1932.25|1926.05|1932.25|1926.05|1932.7|1926.5|1932.15|1925.95|25
1654069690000|2022-06-01 07:48:10|1932.26|1926.06|1932.37|1926.17|1932.44|1926.24|1932.15|1925.95|30
1654069700000|2022-06-01 07:48:20|1932.34|1926.14|1933.01|1926.81|1933.03|1926.83|1932.18|1925.98|29
1654069710000|2022-06-01 07:48:30|1933.07|1926.87|1933.06|1926.86|1933.13|1926.93|1932.92|1926.72|25
1654069720000|2022-06-01 07:48:40|1933.03|1926.83|1933.13|1926.93|1933.22|1927.02|1933.03|1926.83|25
1654069730000|2022-06-01 07:48:50|1932.95|1926.75|1935.35|1929.15|1935.37|1929.17|1932.94|1926.74|33
1654069740000|2022-06-01 07:49:00|1935.36|1929.16|1934.61|1928.41|1935.77|1929.57|1934.59|1928.39|30
1654069750000|2022-06-01 07:49:10|1934.62|1928.42|1934.01|1927.81|1934.63|1928.43|1933.46|1927.26|36
1654069760000|2022-06-01 07:49:20|1933.99|1927.79|1933.9|1927.7|1934.04|1927.84|1933.85|1927.65|35
1654069770000|2022-06-01 07:49:30|1933.85|1927.65|1933.94|1927.74|1934.05|1927.85|1933.84|1927.64|36
1654069780000|2022-06-01 07:49:40|1933.91|1927.71|1934|1927.8|1934.12|1927.92|1933.86|1927.66|27
1654069790000|2022-06-01 07:49:50|1934.03|1927.83|1934.57|1928.37|1934.72|1928.52|1933.95|1927.75|35
1654069800000|2022-06-01 07:50:00|1934.74|1928.54|1934.93|1928.73|1935.04|1928.84|1934.3|1928.1|34
1654069810000|2022-06-01 07:50:10|1934.91|1928.71|1934.58|1928.38|1934.94|1928.74|1934.51|1928.31|29
1654069820000|2022-06-01 07:50:20|1934.68|1928.48|1934.74|1928.54|1934.93|1928.73|1934.68|1928.48|28
1654069830000|2022-06-01 07:50:30|1934.73|1928.53|1935.98|1929.78|1935.98|1929.78|1934.67|1928.47|29
1654069840000|2022-06-01 07:50:40|1935.86|1929.66|1935.78|1929.58|1935.86|1929.66|1935.73|1929.53|22
1654069850000|2022-06-01 07:50:50|1935.79|1929.59|1935.68|1929.48|1936.04|1929.84|1935.62|1929.42|33
1654069860000|2022-06-01 07:51:00|1935.72|1929.52|1934.63|1928.43|1935.73|1929.53|1934.53|1928.33|30
1654069870000|2022-06-01 07:51:10|1934.64|1928.44|1935.19|1928.99|1935.29|1929.09|1934.6|1928.4|25
1654069880000|2022-06-01 07:51:20|1935.3|1929.1|1935.12|1928.92|1935.34|1929.14|1935.05|1928.85|31
1654069890000|2022-06-01 07:51:30|1935.16|1928.96|1934.96|1928.76|1935.25|1929.05|1934.95|1928.75|22
1654069900000|2022-06-01 07:51:40|1935.01|1928.81|1936.43|1930.23|1936.54|1930.34|1935.01|1928.81|36
1654069910000|2022-06-01 07:51:50|1936.39|1930.19|1936.97|1930.77|1936.97|1930.77|1936.38|1930.18|34
1654069920000|2022-06-01 07:52:00|1937.05|1930.85|1936.37|1930.17|1937.08|1930.88|1936.22|1930.02|30
1654069930000|2022-06-01 07:52:10|1936.55|1930.35|1936.29|1930.09|1936.55|1930.35|1936.29|1930.09|27
1654069940000|2022-06-01 07:52:20|1936.28|1930.08|1936.43|1930.23|1936.54|1930.34|1936.17|1929.97|28
1654069950000|2022-06-01 07:52:30|1936.44|1930.24|1936.02|1929.82|1936.45|1930.25|1935.92|1929.72|31
1654069960000|2022-06-01 07:52:40|1936.03|1929.83|1935.57|1929.37|1936.04|1929.84|1935.4|1929.2|29
1654069970000|2022-06-01 07:52:50|1935.56|1929.36|1936.82|1930.62|1936.82|1930.62|1935.4|1929.2|27
1654069980000|2022-06-01 07:53:00|1936.78|1930.58|1936.17|1929.97|1936.91|1930.71|1936.06|1929.86|37
1654069990000|2022-06-01 07:53:10|1936.2|1930|1936.04|1929.84|1936.2|1930|1936.04|1929.84|34
1654070000000|2022-06-01 07:53:20|1935.81|1929.61|1934.5|1928.3|1935.81|1929.61|1934.23|1928.03|37
1654070010000|2022-06-01 07:53:30|1934.51|1928.31|1934.64|1928.44|1934.72|1928.52|1934.41|1928.21|28
1654070020000|2022-06-01 07:53:40|1934.63|1928.43|1934.1|1927.9|1934.67|1928.47|1934.1|1927.9|27
1654070030000|2022-06-01 07:53:50|1934.09|1927.89|1934.27|1928.07|1934.35|1928.15|1934.09|1927.89|31
1654070040000|2022-06-01 07:54:00|1934.24|1928.04|1933.26|1927.06|1934.26|1928.06|1933.03|1926.83|33
1654070050000|2022-06-01 07:54:10|1933.2|1927|1933.12|1926.92|1933.2|1927|1933|1926.8|24
1654070060000|2022-06-01 07:54:20|1932.92|1926.72|1932.82|1926.62|1933.78|1927.58|1932.81|1926.61|32
1654070070000|2022-06-01 07:54:30|1933.06|1926.86|1934.25|1928.05|1934.27|1928.07|1933.06|1926.86|27
1654070080000|2022-06-01 07:54:40|1934.27|1928.07|1934.23|1928.03|1934.54|1928.34|1934.23|1928.03|24
1654070090000|2022-06-01 07:54:50|1934.3|1928.1|1934.04|1927.84|1934.44|1928.24|1934.02|1927.82|25
1654070100000|2022-06-01 07:55:00|1934.17|1927.97|1934.35|1928.15|1934.6|1928.4|1934.09|1927.89|31
1654070110000|2022-06-01 07:55:10|1934.37|1928.17|1933.74|1927.54|1934.63|1928.43|1933.51|1927.31|37
1654070120000|2022-06-01 07:55:20|1933.94|1927.74|1933.66|1927.46|1933.94|1927.74|1933.18|1926.98|32
1654070130000|2022-06-01 07:55:30|1933.58|1927.38|1934.77|1928.57|1935.02|1928.82|1933.58|1927.38|36
1654070140000|2022-06-01 07:55:40|1934.58|1928.38|1934.73|1928.53|1934.95|1928.75|1934.58|1928.38|35
1654070150000|2022-06-01 07:55:50|1934.74|1928.54|1934.15|1927.95|1934.94|1928.74|1934.15|1927.95|30
1654070160000|2022-06-01 07:56:00|1934.09|1927.89|1934.48|1928.28|1934.62|1928.42|1934.07|1927.87|30
1654070170000|2022-06-01 07:56:10|1934.45|1928.25|1933.26|1927.06|1934.51|1928.31|1933.24|1927.04|32
1654070180000|2022-06-01 07:56:20|1933.28|1927.08|1933.2|1927|1933.29|1927.09|1933.13|1926.93|21
1654070190000|2022-06-01 07:56:30|1933.17|1926.97|1933.53|1927.33|1933.53|1927.33|1933.11|1926.91|19
1654070200000|2022-06-01 07:56:40|1933.55|1927.35|1932.86|1926.66|1933.6|1927.4|1932.74|1926.54|26
1654070210000|2022-06-01 07:56:50|1932.91|1926.71|1932.71|1926.51|1932.98|1926.78|1932.67|1926.47|28
1654070220000|2022-06-01 07:57:00|1932.69|1926.49|1931.77|1925.57|1932.69|1926.49|1931.74|1925.54|32
1654070230000|2022-06-01 07:57:10|1931.76|1925.56|1931.67|1925.47|1931.93|1925.73|1931.67|1925.47|34
1654070240000|2022-06-01 07:57:20|1931.66|1925.46|1931.25|1925.05|1931.71|1925.51|1931.09|1924.89|30
1654070250000|2022-06-01 07:57:30|1931.23|1925.03|1931.15|1924.95|1931.26|1925.06|1931.1|1924.9|21
1654070260000|2022-06-01 07:57:40|1931.24|1925.04|1932.31|1926.11|1932.47|1926.27|1931.24|1925.04|37
1654070270000|2022-06-01 07:57:50|1932.34|1926.14|1932.18|1925.98|1932.47|1926.27|1932.14|1925.94|32
1654070280000|2022-06-01 07:58:00|1932.14|1925.94|1932.32|1926.12|1932.6|1926.4|1932.08|1925.88|34
1654070290000|2022-06-01 07:58:10|1932.3|1926.1|1931.65|1925.45|1932.38|1926.18|1931.15|1924.95|32
1654070300000|2022-06-01 07:58:20|1931.82|1925.62|1931.29|1925.09|1931.82|1925.62|1931.29|1925.09|34
1654070310000|2022-06-01 07:58:30|1931.3|1925.1|1931.19|1924.99|1931.72|1925.52|1931.19|1924.99|25
1654070320000|2022-06-01 07:58:40|1931.2|1925|1931.4|1925.2|1931.5|1925.3|1931.18|1924.98|25
1654070330000|2022-06-01 07:58:50|1931.41|1925.21|1931.53|1925.33|1931.67|1925.47|1931.31|1925.11|29
1654070340000|2022-06-01 07:59:00|1931.56|1925.36|1931.22|1925.02|1931.68|1925.48|1931.22|1925.02|30
1654070350000|2022-06-01 07:59:10|1931.29|1925.09|1931.34|1925.14|1931.34|1925.14|1931.12|1924.92|32
1654070360000|2022-06-01 07:59:20|1931.35|1925.15|1931.39|1925.19|1931.58|1925.38|1931.32|1925.12|26
1654070370000|2022-06-01 07:59:30|1931.44|1925.24|1931.37|1925.17|1931.52|1925.32|1931.37|1925.17|29
1654070380000|2022-06-01 07:59:40|1931.38|1925.18|1931.43|1925.23|1931.5|1925.3|1931.38|1925.18|31
1654070390000|2022-06-01 07:59:50|1931.4|1925.2|1932.31|1926.11|1932.31|1926.11|1931.14|1924.94|36
1654070400000|2022-06-01 08:00:00|1932.21|1926.01|1932.18|1925.98|1932.5|1926.3|1932.17|1925.97|34
1654070410000|2022-06-01 08:00:10|1932.22|1926.02|1931.95|1925.75|1932.4|1926.2|1931.95|1925.75|35
1654070420000|2022-06-01 08:00:20|1931.86|1925.66|1931.84|1925.64|1931.96|1925.76|1931.62|1925.42|30
1654070430000|2022-06-01 08:00:30|1931.87|1925.67|1932.16|1925.96|1932.16|1925.96|1931.41|1925.21|35
1654070440000|2022-06-01 08:00:40|1932.15|1925.95|1931.86|1925.66|1932.15|1925.95|1931.78|1925.58|26
1654070450000|2022-06-01 08:00:50|1931.78|1925.58|1931.66|1925.46|1931.83|1925.63|1931.63|1925.43|21
1654070460000|2022-06-01 08:01:00|1931.67|1925.47|1932|1925.8|1932.08|1925.88|1931.63|1925.43|33
1654070470000|2022-06-01 08:01:10|1932.09|1925.89|1932.75|1926.55|1932.84|1926.64|1932.08|1925.88|33
1654070480000|2022-06-01 08:01:20|1932.79|1926.59|1933.12|1926.92|1933.25|1927.05|1932.78|1926.58|34
1654070490000|2022-06-01 08:01:30|1933.08|1926.88|1931.68|1925.48|1933.09|1926.89|1931.68|1925.48|33
1654070500000|2022-06-01 08:01:40|1931.78|1925.58|1932.2|1926|1932.2|1926|1931.73|1925.53|25
1654070510000|2022-06-01 08:01:50|1932.22|1926.02|1932.08|1925.88|1932.36|1926.16|1931.73|1925.53|33
1654070520000|2022-06-01 08:02:00|1932.06|1925.86|1932.92|1926.72|1932.95|1926.75|1931.79|1925.59|28
1654070530000|2022-06-01 08:02:10|1932.94|1926.74|1933.24|1927.04|1933.29|1927.09|1932.94|1926.74|27
1654070540000|2022-06-01 08:02:20|1933.27|1927.07|1933.3|1927.1|1933.4|1927.2|1933.08|1926.88|25
1654070550000|2022-06-01 08:02:30|1933.4|1927.2|1933.31|1927.11|1933.9|1927.7|1933.28|1927.08|31
1654070560000|2022-06-01 08:02:40|1933.16|1926.96|1932.48|1926.28|1933.16|1926.96|1932.28|1926.08|24
1654070570000|2022-06-01 08:02:50|1932.47|1926.27|1931.94|1925.74|1932.47|1926.27|1931.91|1925.71|27
1654070580000|2022-06-01 08:03:00|1931.89|1925.69|1931.9|1925.7|1931.91|1925.71|1931.54|1925.34|23
1654070590000|2022-06-01 08:03:10|1931.89|1925.69|1932.13|1925.93|1932.13|1925.93|1931.77|1925.57|20
1654070600000|2022-06-01 08:03:20|1932.14|1925.94|1931.8|1925.6|1932.67|1926.47|1931.8|1925.6|31
1654070610000|2022-06-01 08:03:30|1931.75|1925.55|1931.21|1925.01|1931.87|1925.67|1930.83|1924.63|32
1654070620000|2022-06-01 08:03:40|1931.23|1925.03|1931.32|1925.12|1931.51|1925.31|1931.02|1924.82|30
1654070630000|2022-06-01 08:03:50|1931.33|1925.13|1931.32|1925.12|1931.48|1925.28|1931.29|1925.09|28
1654070640000|2022-06-01 08:04:00|1931.36|1925.16|1931.76|1925.56|1931.82|1925.62|1931.36|1925.16|28
1654070650000|2022-06-01 08:04:10|1931.77|1925.57|1932.49|1926.29|1932.64|1926.44|1931.67|1925.47|34
1654070660000|2022-06-01 08:04:20|1932.57|1926.37|1932.63|1926.43|1932.68|1926.48|1932.49|1926.29|28
1654070670000|2022-06-01 08:04:30|1932.62|1926.42|1931.58|1925.38|1932.66|1926.46|1931.58|1925.38|27
1654070680000|2022-06-01 08:04:40|1931.71|1925.51|1931.78|1925.58|1931.79|1925.59|1931.64|1925.44|29
1654070690000|2022-06-01 08:04:50|1931.79|1925.59|1931.54|1925.34|1931.79|1925.59|1931.27|1925.07|32
1654070700000|2022-06-01 08:05:00|1931.6|1925.4|1931.71|1925.51|1931.75|1925.55|1931.53|1925.33|31
1654070710000|2022-06-01 08:05:10|1931.62|1925.42|1931.23|1925.03|1931.68|1925.48|1931.14|1924.94|30
1654070720000|2022-06-01 08:05:20|1931.19|1924.99|1930.79|1924.59|1931.19|1924.99|1930.79|1924.59|37
1654070730000|2022-06-01 08:05:30|1930.96|1924.76|1930.94|1924.74|1931.02|1924.82|1930.86|1924.66|28
1654070740000|2022-06-01 08:05:40|1931.01|1924.81|1930.03|1923.83|1931.01|1924.81|1929.92|1923.72|25
1654070750000|2022-06-01 08:05:50|1929.88|1923.68|1929.68|1923.48|1930.09|1923.89|1929.41|1923.21|28
1654070760000|2022-06-01 08:06:00|1929.57|1923.37|1929.45|1923.25|1929.57|1923.37|1928.95|1922.75|33
1654070770000|2022-06-01 08:06:10|1929.48|1923.28|1929.51|1923.31|1929.63|1923.43|1929.24|1923.04|31
1654070780000|2022-06-01 08:06:20|1929.5|1923.3|1928.03|1921.83|1929.5|1923.3|1927.86|1921.66|38
1654070790000|2022-06-01 08:06:30|1928.1|1921.9|1928.06|1921.86|1928.15|1921.95|1927.81|1921.61|31
1654070800000|2022-06-01 08:06:40|1927.98|1921.78|1928.33|1922.13|1928.38|1922.18|1927.75|1921.55|30
1654070810000|2022-06-01 08:06:50|1928.37|1922.17|1928.11|1921.91|1928.47|1922.27|1928.09|1921.89|28
1654070820000|2022-06-01 08:07:00|1928.3|1922.1|1929.79|1923.59|1929.85|1923.65|1928.19|1921.99|34
1654070830000|2022-06-01 08:07:10|1929.78|1923.58|1928.31|1922.11|1929.78|1923.58|1928.22|1922.02|33
1654070840000|2022-06-01 08:07:20|1928.34|1922.14|1927.9|1921.7|1928.34|1922.14|1927.47|1921.27|29
1654070850000|2022-06-01 08:07:30|1927.89|1921.69|1927.98|1921.78|1927.99|1921.79|1927.47|1921.27|27
1654070860000|2022-06-01 08:07:40|1927.82|1921.62|1928.15|1921.95|1928.41|1922.21|1927.82|1921.62|27
1654070870000|2022-06-01 08:07:50|1928.14|1921.94|1928.1|1921.9|1928.14|1921.94|1927.78|1921.58|24
1654070880000|2022-06-01 08:08:00|1928.09|1921.89|1926.55|1920.35|1928.23|1922.03|1926.55|1920.35|29
1654070890000|2022-06-01 08:08:10|1926.42|1920.22|1925.96|1919.76|1926.42|1920.22|1925.58|1919.38|26
1654070900000|2022-06-01 08:08:20|1925.95|1919.75|1925.82|1919.62|1926.13|1919.93|1925.78|1919.58|26
1654070910000|2022-06-01 08:08:30|1925.67|1919.47|1927.39|1921.19|1927.49|1921.29|1925.67|1919.47|36
1654070920000|2022-06-01 08:08:40|1927.28|1921.08|1927.61|1921.41|1927.61|1921.41|1926.81|1920.61|37
1654070930000|2022-06-01 08:08:50|1927.58|1921.38|1928.07|1921.87|1928.07|1921.87|1927.55|1921.35|32
1654070940000|2022-06-01 08:09:00|1928.26|1922.06|1928.23|1922.03|1928.91|1922.71|1928.19|1921.99|32
1654070950000|2022-06-01 08:09:10|1928.12|1921.92|1928.15|1921.95|1928.33|1922.13|1928.08|1921.88|28
1654070960000|2022-06-01 08:09:20|1928.11|1921.91|1928.37|1922.17|1928.42|1922.22|1927.99|1921.79|32
1654070970000|2022-06-01 08:09:30|1928.4|1922.2|1929.29|1923.09|1929.3|1923.1|1928.3|1922.1|35
1654070980000|2022-06-01 08:09:40|1929.24|1923.04|1929.87|1923.67|1930.14|1923.94|1929.23|1923.03|35
1654070990000|2022-06-01 08:09:50|1929.88|1923.68|1929.92|1923.72|1930.42|1924.22|1929.75|1923.55|34
1654071000000|2022-06-01 08:10:00|1929.82|1923.62|1928.84|1922.64|1929.82|1923.62|1928.79|1922.59|34
1654071010000|2022-06-01 08:10:10|1928.95|1922.75|1929.49|1923.29|1929.56|1923.36|1928.77|1922.57|29
1654071020000|2022-06-01 08:10:20|1929.46|1923.26|1929.98|1923.78|1930.03|1923.83|1929.44|1923.24|28
1654071030000|2022-06-01 08:10:30|1929.97|1923.77|1930.52|1924.32|1931.37|1925.17|1929.92|1923.72|29
1654071040000|2022-06-01 08:10:40|1930.58|1924.38|1931.18|1924.98|1931.18|1924.98|1930.28|1924.08|35
1654071050000|2022-06-01 08:10:50|1931.13|1924.93|1930.52|1924.32|1931.2|1925|1930.17|1923.97|33
1654071060000|2022-06-01 08:11:00|1930.46|1924.26|1930.29|1924.09|1930.86|1924.66|1930.17|1923.97|36
1654071070000|2022-06-01 08:11:10|1930.25|1924.05|1930.66|1924.46|1930.7|1924.5|1930.05|1923.85|34
1654071080000|2022-06-01 08:11:20|1930.64|1924.44|1930.96|1924.76|1930.98|1924.78|1930.57|1924.37|30
1654071090000|2022-06-01 08:11:30|1930.99|1924.79|1931.33|1925.13|1931.48|1925.28|1930.78|1924.58|35
1654071100000|2022-06-01 08:11:40|1931.38|1925.18|1931.27|1925.07|1931.69|1925.49|1930.89|1924.69|33
1654071110000|2022-06-01 08:11:50|1931.23|1925.03|1931.92|1925.72|1931.93|1925.73|1931.01|1924.81|40
1654071120000|2022-06-01 08:12:00|1931.93|1925.73|1931.61|1925.41|1932.17|1925.97|1931.41|1925.21|29
1654071130000|2022-06-01 08:12:10|1931.46|1925.26|1931.23|1925.03|1931.46|1925.26|1931.14|1924.94|31
1654071140000|2022-06-01 08:12:20|1931.22|1925.02|1930.62|1924.42|1931.49|1925.29|1930.62|1924.42|34
1654071150000|2022-06-01 08:12:30|1930.67|1924.47|1932.02|1925.82|1932.12|1925.92|1930.67|1924.47|38
1654071160000|2022-06-01 08:12:40|1932.05|1925.85|1932.12|1925.92|1932.16|1925.96|1931.93|1925.73|34
1654071170000|2022-06-01 08:12:50|1932|1925.8|1932.15|1925.95|1932.17|1925.97|1932|1925.8|33
1654071180000|2022-06-01 08:13:00|1932.12|1925.92|1931.93|1925.73|1932.13|1925.93|1931.32|1925.12|36
1654071190000|2022-06-01 08:13:10|1931.92|1925.72|1931.4|1925.2|1931.92|1925.72|1931.17|1924.97|30
1654071200000|2022-06-01 08:13:20|1931.39|1925.19|1931.25|1925.05|1931.43|1925.23|1931.25|1925.05|30
1654071210000|2022-06-01 08:13:30|1931.29|1925.09|1931.67|1925.47|1932.28|1926.08|1931.27|1925.07|35
1654071220000|2022-06-01 08:13:40|1931.56|1925.36|1931.55|1925.35|1931.67|1925.47|1931.45|1925.25|28
1654071230000|2022-06-01 08:13:50|1931.59|1925.39|1932|1925.8|1932|1925.8|1931.51|1925.31|29
1654071240000|2022-06-01 08:14:00|1932.02|1925.82|1932.33|1926.13|1932.51|1926.31|1931.97|1925.77|30
1654071250000|2022-06-01 08:14:10|1932.32|1926.12|1932.43|1926.23|1932.53|1926.33|1932.16|1925.96|35
1654071260000|2022-06-01 08:14:20|1932.44|1926.24|1932.34|1926.14|1932.56|1926.36|1932.15|1925.95|22
1654071270000|2022-06-01 08:14:30|1932.33|1926.13|1931.53|1925.33|1932.43|1926.23|1931.51|1925.31|30
1654071280000|2022-06-01 08:14:40|1931.45|1925.25|1930.72|1924.52|1931.45|1925.25|1930.68|1924.48|27
1654071290000|2022-06-01 08:14:50|1930.71|1924.51|1931.3|1925.1|1931.37|1925.17|1930.61|1924.41|27
1654071300000|2022-06-01 08:15:00|1931.22|1925.02|1931.42|1925.22|1931.55|1925.35|1931.08|1924.88|27
1654071310000|2022-06-01 08:15:10|1931.38|1925.18|1931.91|1925.71|1931.91|1925.71|1931.36|1925.16|30
1654071320000|2022-06-01 08:15:20|1931.82|1925.62|1931.79|1925.59|1931.88|1925.68|1931.54|1925.34|31
1654071330000|2022-06-01 08:15:30|1931.78|1925.58|1932.66|1926.46|1932.66|1926.46|1931.77|1925.57|29
1654071340000|2022-06-01 08:15:40|1932.33|1926.13|1932.05|1925.85|1932.64|1926.44|1931.96|1925.76|29
1654071350000|2022-06-01 08:15:50|1932.11|1925.91|1932.97|1926.77|1933.19|1926.99|1932.04|1925.84|31
1654071360000|2022-06-01 08:16:00|1932.96|1926.76|1933.97|1927.77|1934.08|1927.88|1932.96|1926.76|35
1654071370000|2022-06-01 08:16:10|1933.95|1927.75|1934.74|1928.54|1934.8|1928.6|1933.89|1927.69|33
1654071380000|2022-06-01 08:16:20|1934.73|1928.53|1935.2|1929|1935.35|1929.15|1934.23|1928.03|36
1654071390000|2022-06-01 08:16:30|1935.29|1929.09|1935.23|1929.03|1935.47|1929.27|1934.96|1928.76|32
1654071400000|2022-06-01 08:16:40|1935.24|1929.04|1935.4|1929.2|1935.5|1929.3|1935.17|1928.97|35
1654071410000|2022-06-01 08:16:50|1935.37|1929.17|1935.57|1929.37|1935.72|1929.52|1935.28|1929.08|29
1654071420000|2022-06-01 08:17:00|1935.6|1929.4|1935.77|1929.57|1935.77|1929.57|1935.27|1929.07|29
1654071430000|2022-06-01 08:17:10|1935.7|1929.5|1935.51|1929.31|1935.72|1929.52|1935.23|1929.03|33
1654071440000|2022-06-01 08:17:20|1935.3|1929.1|1935.84|1929.64|1935.97|1929.77|1935.29|1929.09|32
1654071450000|2022-06-01 08:17:30|1935.71|1929.51|1935.78|1929.58|1935.94|1929.74|1935.7|1929.5|28
1654071460000|2022-06-01 08:17:40|1935.81|1929.61|1935.93|1929.73|1936.09|1929.89|1935.81|1929.61|25
1654071470000|2022-06-01 08:17:50|1935.91|1929.71|1936.77|1930.57|1936.79|1930.59|1935.89|1929.69|29
1654071480000|2022-06-01 08:18:00|1936.76|1930.56|1936.48|1930.28|1936.83|1930.63|1936.4|1930.2|30
1654071490000|2022-06-01 08:18:10|1936.57|1930.37|1935.48|1929.28|1936.74|1930.54|1935.24|1929.04|37
1654071500000|2022-06-01 08:18:20|1935.52|1929.32|1936.72|1930.52|1936.79|1930.59|1935.51|1929.31|28
1654071510000|2022-06-01 08:18:30|1936.85|1930.65|1936.89|1930.69|1936.92|1930.72|1936.55|1930.35|34
1654071520000|2022-06-01 08:18:40|1936.88|1930.68|1936.33|1930.13|1936.88|1930.68|1936.16|1929.96|34
1654071530000|2022-06-01 08:18:50|1936.34|1930.14|1936.59|1930.39|1936.61|1930.41|1936.29|1930.09|21
1654071540000|2022-06-01 08:19:00|1936.37|1930.17|1936.39|1930.19|1936.61|1930.41|1936.26|1930.06|31
1654071550000|2022-06-01 08:19:10|1936.37|1930.17|1936.44|1930.24|1936.63|1930.43|1936.34|1930.14|24
1654071560000|2022-06-01 08:19:20|1936.55|1930.35|1936.52|1930.32|1936.79|1930.59|1936.45|1930.25|35
1654071570000|2022-06-01 08:19:30|1936.57|1930.37|1936.87|1930.67|1936.9|1930.7|1936.52|1930.32|32
1654071580000|2022-06-01 08:19:40|1936.91|1930.71|1936.32|1930.12|1936.97|1930.77|1936.08|1929.88|19
1654071590000|2022-06-01 08:19:50|1936.21|1930.01|1936.33|1930.13|1936.33|1930.13|1936.08|1929.88|28
1654071600000|2022-06-01 08:20:00|1936.3|1930.1|1936.61|1930.41|1936.64|1930.44|1936.05|1929.85|32
1654071610000|2022-06-01 08:20:10|1936.56|1930.36|1936.49|1930.29|1936.68|1930.48|1936.47|1930.27|29
1654071620000|2022-06-01 08:20:20|1936.53|1930.33|1935.73|1929.53|1936.59|1930.39|1935.69|1929.49|33
1654071630000|2022-06-01 08:20:30|1935.69|1929.49|1934.76|1928.56|1935.69|1929.49|1934.75|1928.55|30
1654071640000|2022-06-01 08:20:40|1934.77|1928.57|1934.21|1928.01|1934.78|1928.58|1934.12|1927.92|20
1654071650000|2022-06-01 08:20:50|1934.22|1928.02|1934.2|1928|1934.64|1928.44|1934.2|1928|28
1654071660000|2022-06-01 08:21:00|1934.63|1928.43|1934.81|1928.61|1935.01|1928.81|1934.22|1928.02|33
1654071670000|2022-06-01 08:21:10|1935.15|1928.95|1935.78|1929.58|1935.78|1929.58|1935.15|1928.95|31
1654071680000|2022-06-01 08:21:20|1935.79|1929.59|1935.74|1929.54|1935.84|1929.64|1935.65|1929.45|34
1654071690000|2022-06-01 08:21:30|1935.73|1929.53|1935.86|1929.66|1936.28|1930.08|1935.73|1929.53|33
1654071700000|2022-06-01 08:21:40|1935.83|1929.63|1936.08|1929.88|1936.19|1929.99|1935.81|1929.61|29
1654071710000|2022-06-01 08:21:50|1936.01|1929.81|1935.58|1929.38|1936.25|1930.05|1935.5|1929.3|35
1654071720000|2022-06-01 08:22:00|1935.64|1929.44|1936.01|1929.81|1936.1|1929.9|1935.5|1929.3|34
1654071730000|2022-06-01 08:22:10|1936.12|1929.92|1936.46|1930.26|1936.52|1930.32|1936.07|1929.87|29
1654071740000|2022-06-01 08:22:20|1936.41|1930.21|1936.23|1930.03|1936.47|1930.27|1935.85|1929.65|30
1654071750000|2022-06-01 08:22:30|1936.4|1930.2|1936.08|1929.88|1936.5|1930.3|1935.96|1929.76|35
1654071760000|2022-06-01 08:22:40|1936.04|1929.84|1935.98|1929.78|1936.15|1929.95|1935.91|1929.71|29
1654071770000|2022-06-01 08:22:50|1935.94|1929.74|1935.81|1929.61|1936.06|1929.86|1935.76|1929.56|35
1654071780000|2022-06-01 08:23:00|1935.83|1929.63|1935.93|1929.73|1935.96|1929.76|1935.81|1929.61|27
1654071790000|2022-06-01 08:23:10|1935.89|1929.69|1935.07|1928.87|1935.99|1929.79|1935.01|1928.81|33
1654071800000|2022-06-01 08:23:20|1934.99|1928.79|1935.89|1929.69|1935.94|1929.74|1934.94|1928.74|38
1654071810000|2022-06-01 08:23:30|1935.85|1929.65|1935.24|1929.04|1935.85|1929.65|1935.22|1929.02|32
1654071820000|2022-06-01 08:23:40|1935.25|1929.05|1935.19|1928.99|1935.37|1929.17|1935.13|1928.93|32
1654071830000|2022-06-01 08:23:50|1935.22|1929.02|1935.2|1929|1935.32|1929.12|1935.13|1928.93|26
1654071840000|2022-06-01 08:24:00|1935.27|1929.07|1935.22|1929.02|1935.3|1929.1|1935.19|1928.99|31
1654071850000|2022-06-01 08:24:10|1935.2|1929|1935.15|1928.95|1935.56|1929.36|1935.15|1928.95|33
1654071860000|2022-06-01 08:24:20|1935.22|1929.02|1935.3|1929.1|1935.36|1929.16|1935.1|1928.9|29
1654071870000|2022-06-01 08:24:30|1935.26|1929.06|1935.92|1929.72|1935.92|1929.72|1935.2|1929|23
1654071880000|2022-06-01 08:24:40|1935.78|1929.58|1936.2|1930|1936.2|1930|1935.67|1929.47|27
1654071890000|2022-06-01 08:24:50|1936.15|1929.95|1937.05|1930.85|1937.17|1930.97|1935.68|1929.48|30
1654071900000|2022-06-01 08:25:00|1937.04|1930.84|1936.89|1930.69|1937.04|1930.84|1936.86|1930.66|29
1654071910000|2022-06-01 08:25:10|1936.84|1930.64|1936.51|1930.31|1936.94|1930.74|1936.51|1930.31|27
1654071920000|2022-06-01 08:25:20|1936.3|1930.1|1936.73|1930.53|1936.73|1930.53|1936.08|1929.88|36
1654071930000|2022-06-01 08:25:30|1936.85|1930.65|1936.63|1930.43|1937.01|1930.81|1936.63|1930.43|28
1654071940000|2022-06-01 08:25:40|1936.84|1930.64|1936.39|1930.19|1936.92|1930.72|1936.39|1930.19|30
1654071950000|2022-06-01 08:25:50|1936.47|1930.27|1936.6|1930.4|1936.67|1930.47|1936.39|1930.19|28
1654071960000|2022-06-01 08:26:00|1936.59|1930.39|1936.78|1930.58|1936.98|1930.78|1936.57|1930.37|20
1654071970000|2022-06-01 08:26:10|1937.01|1930.81|1936.77|1930.57|1937.03|1930.83|1936.71|1930.51|29
1654071980000|2022-06-01 08:26:20|1936.79|1930.59|1937.15|1930.95|1937.24|1931.04|1936.78|1930.58|30
1654071990000|2022-06-01 08:26:30|1937.16|1930.96|1936.76|1930.56|1937.18|1930.98|1936.76|1930.56|28
1654072000000|2022-06-01 08:26:40|1936.71|1930.51|1937.08|1930.88|1937.08|1930.88|1936.69|1930.49|31
1654072010000|2022-06-01 08:26:50|1937.03|1930.83|1937.05|1930.85|1937.14|1930.94|1936.98|1930.78|27
1654072020000|2022-06-01 08:27:00|1937.04|1930.84|1936.44|1930.24|1937.08|1930.88|1936.44|1930.24|27
1654072030000|2022-06-01 08:27:10|1936.51|1930.31|1936.34|1930.14|1936.51|1930.31|1936.2|1930|16
1654072040000|2022-06-01 08:27:20|1936.23|1930.03|1936.38|1930.18|1936.53|1930.33|1936.19|1929.99|22
1654072050000|2022-06-01 08:27:30|1936.42|1930.22|1936.55|1930.35|1936.69|1930.49|1936.42|1930.22|24
1654072060000|2022-06-01 08:27:40|1936.54|1930.34|1936.46|1930.26|1936.56|1930.36|1936.39|1930.19|21
1654072070000|2022-06-01 08:27:50|1936.36|1930.16|1936.31|1930.11|1936.36|1930.16|1935.99|1929.79|20
1654072080000|2022-06-01 08:28:00|1936.1|1929.9|1936.31|1930.11|1936.33|1930.13|1935.95|1929.75|25
1654072090000|2022-06-01 08:28:10|1936.34|1930.14|1936.98|1930.78|1937.01|1930.81|1936.28|1930.08|26
1654072100000|2022-06-01 08:28:20|1937|1930.8|1937|1930.8|1937.04|1930.84|1936.88|1930.68|28
1654072110000|2022-06-01 08:28:30|1936.99|1930.79|1937.17|1930.97|1937.22|1931.02|1936.95|1930.75|29
1654072120000|2022-06-01 08:28:40|1937.08|1930.88|1937.05|1930.85|1937.16|1930.96|1937.05|1930.85|25
1654072130000|2022-06-01 08:28:50|1937.13|1930.93|1937.06|1930.86|1937.21|1931.01|1937.05|1930.85|24
1654072140000|2022-06-01 08:29:00|1937.02|1930.82|1936.89|1930.69|1937.06|1930.86|1936.67|1930.47|31
1654072150000|2022-06-01 08:29:10|1936.87|1930.67|1936.76|1930.56|1936.96|1930.76|1936.64|1930.44|35
1654072160000|2022-06-01 08:29:20|1936.77|1930.57|1936.69|1930.49|1936.94|1930.74|1936.67|1930.47|27
1654072170000|2022-06-01 08:29:30|1936.67|1930.47|1936.9|1930.7|1936.99|1930.79|1936.67|1930.47|33
1654072180000|2022-06-01 08:29:40|1936.89|1930.69|1936.91|1930.71|1936.96|1930.76|1936.7|1930.5|28
1654072190000|2022-06-01 08:29:50|1937.01|1930.81|1937|1930.8|1937.01|1930.81|1936.87|1930.67|26
1654072200000|2022-06-01 08:30:00|1936.94|1930.74|1937.42|1931.22|1937.43|1931.23|1936.68|1930.48|28
1654072210000|2022-06-01 08:30:10|1937.28|1931.08|1937.66|1931.46|1937.85|1931.65|1937.15|1930.95|29
1654072220000|2022-06-01 08:30:20|1937.62|1931.42|1937.59|1931.39|1937.82|1931.62|1937.53|1931.33|21
1654072230000|2022-06-01 08:30:30|1937.61|1931.41|1937.7|1931.5|1937.73|1931.53|1937.3|1931.1|37
1654072240000|2022-06-01 08:30:40|1937.69|1931.49|1936.36|1930.16|1937.72|1931.52|1936.36|1930.16|32
1654072250000|2022-06-01 08:30:50|1936.23|1930.03|1936.76|1930.56|1936.84|1930.64|1936.17|1929.97|25
1654072260000|2022-06-01 08:31:00|1936.78|1930.58|1935.84|1929.64|1936.79|1930.59|1935.73|1929.53|37
1654072270000|2022-06-01 08:31:10|1935.83|1929.63|1935.98|1929.78|1936.35|1930.15|1935.83|1929.63|27
1654072280000|2022-06-01 08:31:20|1936.08|1929.88|1935.92|1929.72|1936.08|1929.88|1935.89|1929.69|21
1654072290000|2022-06-01 08:31:30|1935.95|1929.75|1935.74|1929.54|1935.95|1929.75|1935.48|1929.28|28
1654072300000|2022-06-01 08:31:40|1935.51|1929.31|1935.48|1929.28|1935.68|1929.48|1935.48|1929.28|22
1654072310000|2022-06-01 08:31:50|1935.68|1929.48|1936.75|1930.55|1936.75|1930.55|1935.47|1929.27|26
1654072320000|2022-06-01 08:32:00|1936.76|1930.56|1937.07|1930.87|1937.15|1930.95|1936.72|1930.52|32
1654072330000|2022-06-01 08:32:10|1937.13|1930.93|1938.05|1931.85|1938.05|1931.85|1937.11|1930.91|28
1654072340000|2022-06-01 08:32:20|1938.09|1931.89|1938.39|1932.19|1938.39|1932.19|1938.01|1931.81|31
1654072350000|2022-06-01 08:32:30|1938.42|1932.22|1938.15|1931.95|1938.69|1932.49|1938.11|1931.91|32
1654072360000|2022-06-01 08:32:40|1938.11|1931.91|1938.47|1932.27|1938.76|1932.56|1938.11|1931.91|33
1654072370000|2022-06-01 08:32:50|1938.33|1932.13|1938.56|1932.36|1938.73|1932.53|1938.29|1932.09|30
1654072380000|2022-06-01 08:33:00|1938.58|1932.38|1938.31|1932.11|1938.72|1932.52|1938.14|1931.94|29
1654072390000|2022-06-01 08:33:10|1938.29|1932.09|1937.45|1931.25|1938.38|1932.18|1937.23|1931.03|31
1654072400000|2022-06-01 08:33:20|1937.4|1931.2|1938.06|1931.86|1938.21|1932.01|1937.39|1931.19|35
1654072410000|2022-06-01 08:33:30|1938.08|1931.88|1938.2|1932|1938.39|1932.19|1938.03|1931.83|27
1654072420000|2022-06-01 08:33:40|1938.19|1931.99|1938.04|1931.84|1938.19|1931.99|1937.8|1931.6|31
1654072430000|2022-06-01 08:33:50|1938.02|1931.82|1937.93|1931.73|1938.07|1931.87|1937.84|1931.64|25
1654072440000|2022-06-01 08:34:00|1937.96|1931.76|1938.38|1932.18|1938.42|1932.22|1937.88|1931.68|28
1654072450000|2022-06-01 08:34:10|1938.37|1932.17|1938.29|1932.09|1938.47|1932.27|1938.26|1932.06|29
1654072460000|2022-06-01 08:34:20|1938.28|1932.08|1937.81|1931.61|1938.31|1932.11|1937.74|1931.54|27
1654072470000|2022-06-01 08:34:30|1937.87|1931.67|1938.34|1932.14|1938.34|1932.14|1937.71|1931.51|30
1654072480000|2022-06-01 08:34:40|1938.29|1932.09|1938.28|1932.08|1938.32|1932.12|1938.19|1931.99|25
1654072490000|2022-06-01 08:34:50|1938.23|1932.03|1938.22|1932.02|1938.3|1932.1|1937.85|1931.65|33
1654072500000|2022-06-01 08:35:00|1938.25|1932.05|1938.47|1932.27|1938.48|1932.28|1938.11|1931.91|27
1654072510000|2022-06-01 08:35:10|1938.46|1932.26|1938.48|1932.28|1938.6|1932.4|1938.32|1932.12|31
1654072520000|2022-06-01 08:35:20|1938.46|1932.26|1938.36|1932.16|1938.59|1932.39|1938.27|1932.07|24
1654072530000|2022-06-01 08:35:30|1938.4|1932.2|1938.33|1932.13|1938.52|1932.32|1938.28|1932.08|25
1654072540000|2022-06-01 08:35:40|1938.35|1932.15|1938.8|1932.6|1939.34|1933.14|1938.29|1932.09|34
1654072550000|2022-06-01 08:35:50|1938.82|1932.62|1939.53|1933.33|1939.53|1933.33|1938.82|1932.62|38
1654072560000|2022-06-01 08:36:00|1939.41|1933.21|1939.44|1933.24|1939.59|1933.39|1939.24|1933.04|30
1654072570000|2022-06-01 08:36:10|1939.45|1933.25|1939.59|1933.39|1939.63|1933.43|1939.45|1933.25|22
1654072580000|2022-06-01 08:36:20|1939.6|1933.4|1939.73|1933.53|1939.98|1933.78|1939.58|1933.38|26
1654072590000|2022-06-01 08:36:30|1939.56|1933.36|1939.23|1933.03|1939.57|1933.37|1939.17|1932.97|37
1654072600000|2022-06-01 08:36:40|1939.22|1933.02|1939.17|1932.97|1939.22|1933.02|1938.55|1932.35|32
1654072610000|2022-06-01 08:36:50|1939.16|1932.96|1939.2|1933|1939.33|1933.13|1939.14|1932.94|24
1654072620000|2022-06-01 08:37:00|1939.33|1933.13|1939.8|1933.6|1939.8|1933.6|1939.27|1933.07|31
1654072630000|2022-06-01 08:37:10|1939.76|1933.56|1938.13|1931.93|1939.76|1933.56|1938.13|1931.93|27
1654072640000|2022-06-01 08:37:20|1937.95|1931.75|1938.57|1932.37|1938.57|1932.37|1937.82|1931.62|31
1654072650000|2022-06-01 08:37:30|1938.63|1932.43|1938.24|1932.04|1938.75|1932.55|1938.24|1932.04|35
1654072660000|2022-06-01 08:37:40|1938.25|1932.05|1937.24|1931.04|1938.25|1932.05|1937.24|1931.04|31
1654072670000|2022-06-01 08:37:50|1937.27|1931.07|1937.82|1931.62|1937.82|1931.62|1937.26|1931.06|26
1654072680000|2022-06-01 08:38:00|1937.96|1931.76|1937.53|1931.33|1938.09|1931.89|1937.47|1931.27|30
1654072690000|2022-06-01 08:38:10|1937.5|1931.3|1937.52|1931.32|1937.61|1931.41|1937.4|1931.2|30
1654072700000|2022-06-01 08:38:20|1937.51|1931.31|1937.51|1931.31|1937.58|1931.38|1937.32|1931.12|22
1654072710000|2022-06-01 08:38:30|1937.48|1931.28|1937.5|1931.3|1937.51|1931.31|1937.19|1930.99|19
1654072720000|2022-06-01 08:38:40|1937.32|1931.12|1937.43|1931.23|1937.5|1931.3|1937.27|1931.07|21
1654072730000|2022-06-01 08:38:50|1937.47|1931.27|1937.71|1931.51|1937.8|1931.6|1937.38|1931.18|29
1654072740000|2022-06-01 08:39:00|1937.79|1931.59|1937.62|1931.42|1937.81|1931.61|1937.61|1931.41|28
1654072750000|2022-06-01 08:39:10|1937.63|1931.43|1937.61|1931.41|1937.67|1931.47|1937.56|1931.36|22
1654072760000|2022-06-01 08:39:20|1937.6|1931.4|1937.63|1931.43|1937.69|1931.49|1937.59|1931.39|24
1654072770000|2022-06-01 08:39:30|1937.6|1931.4|1937.76|1931.56|1937.83|1931.63|1937.6|1931.4|25
1654072780000|2022-06-01 08:39:40|1937.75|1931.55|1937.66|1931.46|1937.75|1931.55|1937.63|1931.43|21
1654072790000|2022-06-01 08:39:50|1937.65|1931.45|1937.34|1931.14|1938.11|1931.91|1937.34|1931.14|28
1654072800000|2022-06-01 08:40:00|1937.31|1931.11|1937.44|1931.24|1937.46|1931.26|1936.5|1930.3|38
1654072810000|2022-06-01 08:40:10|1937.45|1931.25|1939.12|1932.92|1939.31|1933.11|1937.35|1931.15|34
1654072820000|2022-06-01 08:40:20|1939.1|1932.9|1938.63|1932.43|1939.27|1933.07|1938.63|1932.43|29
1654072830000|2022-06-01 08:40:30|1938.55|1932.35|1937.15|1930.95|1938.55|1932.35|1937.15|1930.95|36
1654072840000|2022-06-01 08:40:40|1937.16|1930.96|1936.84|1930.64|1937.16|1930.96|1936.73|1930.53|29
1654072850000|2022-06-01 08:40:50|1936.85|1930.65|1936.97|1930.77|1937|1930.8|1936.73|1930.53|28
1654072860000|2022-06-01 08:41:00|1936.95|1930.75|1936.27|1930.07|1936.97|1930.77|1936.27|1930.07|28
1654072870000|2022-06-01 08:41:10|1936.26|1930.06|1935.72|1929.52|1936.27|1930.07|1935.48|1929.28|28
1654072880000|2022-06-01 08:41:20|1935.64|1929.44|1935.75|1929.55|1935.87|1929.67|1935.48|1929.28|26
1654072890000|2022-06-01 08:41:30|1935.74|1929.54|1935.58|1929.38|1935.89|1929.69|1935.57|1929.37|23
1654072900000|2022-06-01 08:41:40|1935.62|1929.42|1934.3|1928.1|1935.62|1929.42|1934.18|1927.98|23
1654072910000|2022-06-01 08:41:50|1934.33|1928.13|1934.3|1928.1|1934.45|1928.25|1934.24|1928.04|25
1654072920000|2022-06-01 08:42:00|1934.34|1928.14|1935|1928.8|1935.1|1928.9|1934.18|1927.98|28
1654072930000|2022-06-01 08:42:10|1935.03|1928.83|1935.07|1928.87|1935.2|1929|1934.77|1928.57|25
1654072940000|2022-06-01 08:42:20|1935.06|1928.86|1935.13|1928.93|1935.23|1929.03|1935.03|1928.83|27
1654072950000|2022-06-01 08:42:30|1935.16|1928.96|1935.45|1929.25|1935.52|1929.32|1934.93|1928.73|31
1654072960000|2022-06-01 08:42:40|1935.51|1929.31|1935.73|1929.53|1935.9|1929.7|1935.26|1929.06|33
1654072970000|2022-06-01 08:42:50|1935.58|1929.38|1935.68|1929.48|1935.73|1929.53|1935.57|1929.37|28
1654072980000|2022-06-01 08:43:00|1935.7|1929.5|1935.79|1929.59|1935.8|1929.6|1935.61|1929.41|33
1654072990000|2022-06-01 08:43:10|1935.78|1929.58|1935.92|1929.72|1935.92|1929.72|1935.69|1929.49|25
1654073000000|2022-06-01 08:43:20|1936.11|1929.91|1936.18|1929.98|1936.95|1930.75|1936.11|1929.91|36
1654073010000|2022-06-01 08:43:30|1936.24|1930.04|1935.25|1929.05|1936.41|1930.21|1935.25|1929.05|26
1654073020000|2022-06-01 08:43:40|1935.27|1929.07|1935.63|1929.43|1935.69|1929.49|1935.24|1929.04|26
1654073030000|2022-06-01 08:43:50|1935.66|1929.46|1935.25|1929.05|1935.7|1929.5|1935.25|1929.05|26
1654073040000|2022-06-01 08:44:00|1935.24|1929.04|1935.63|1929.43|1935.68|1929.48|1935.24|1929.04|21
1654073050000|2022-06-01 08:44:10|1935.6|1929.4|1935.66|1929.46|1935.7|1929.5|1935.25|1929.05|25
1654073060000|2022-06-01 08:44:20|1935.76|1929.56|1935.68|1929.48|1935.88|1929.68|1935.67|1929.47|29
1654073070000|2022-06-01 08:44:30|1935.66|1929.46|1935.81|1929.61|1935.97|1929.77|1935.66|1929.46|23
1654073080000|2022-06-01 08:44:40|1935.83|1929.63|1935.83|1929.63|1935.86|1929.66|1935.75|1929.55|18
1654073090000|2022-06-01 08:44:50|1935.84|1929.64|1935.8|1929.6|1935.87|1929.67|1935.74|1929.54|20
1654073100000|2022-06-01 08:45:00|1935.86|1929.66|1936.15|1929.95|1936.2|1930|1935.6|1929.4|34
1654073110000|2022-06-01 08:45:10|1936.04|1929.84|1937.03|1930.83|1937.08|1930.88|1935.94|1929.74|32
1654073120000|2022-06-01 08:45:20|1936.93|1930.73|1937.62|1931.42|1937.67|1931.47|1936.93|1930.73|37
1654073130000|2022-06-01 08:45:30|1937.55|1931.35|1937.51|1931.31|1937.55|1931.35|1937.5|1931.3|17
1654073140000|2022-06-01 08:45:40|1937.5|1931.3|1936.06|1929.86|1937.5|1931.3|1936.02|1929.82|26
1654073150000|2022-06-01 08:45:50|1936.04|1929.84|1935.7|1929.5|1936.05|1929.85|1935.7|1929.5|35
1654073160000|2022-06-01 08:46:00|1935.72|1929.52|1936.03|1929.83|1936.11|1929.91|1935.67|1929.47|30
1654073170000|2022-06-01 08:46:10|1935.99|1929.79|1935.48|1929.28|1935.99|1929.79|1935.47|1929.27|29
1654073180000|2022-06-01 08:46:20|1935.5|1929.3|1935.84|1929.64|1935.97|1929.77|1935.5|1929.3|17
1654073190000|2022-06-01 08:46:30|1935.85|1929.65|1935.85|1929.65|1935.89|1929.69|1935.82|1929.62|18
1654073200000|2022-06-01 08:46:40|1935.89|1929.69|1935.76|1929.56|1935.91|1929.71|1935.74|1929.54|18
1654073210000|2022-06-01 08:46:50|1935.75|1929.55|1935.42|1929.22|1935.83|1929.63|1935.41|1929.21|17
1654073220000|2022-06-01 08:47:00|1935.41|1929.21|1934.52|1928.32|1935.48|1929.28|1934.47|1928.27|27
1654073230000|2022-06-01 08:47:10|1934.77|1928.57|1934.99|1928.79|1935.06|1928.86|1934.64|1928.44|28
1654073240000|2022-06-01 08:47:20|1934.94|1928.74|1935.69|1929.49|1935.69|1929.49|1934.86|1928.66|19
1654073250000|2022-06-01 08:47:30|1935.71|1929.51|1935.77|1929.57|1936.09|1929.89|1935.7|1929.5|32
1654073260000|2022-06-01 08:47:40|1935.78|1929.58|1935.89|1929.69|1936.05|1929.85|1935.75|1929.55|30
1654073270000|2022-06-01 08:47:50|1935.92|1929.72|1935.78|1929.58|1936.06|1929.86|1935.76|1929.56|26
1654073280000|2022-06-01 08:48:00|1935.77|1929.57|1935.7|1929.5|1935.84|1929.64|1935.62|1929.42|29
1654073290000|2022-06-01 08:48:10|1935.69|1929.49|1935.77|1929.57|1935.91|1929.71|1935.66|1929.46|26
1654073300000|2022-06-01 08:48:20|1935.78|1929.58|1936.09|1929.89|1936.47|1930.27|1935.74|1929.54|32
1654073310000|2022-06-01 08:48:30|1936.22|1930.02|1937.05|1930.85|1937.3|1931.1|1936.22|1930.02|30
1654073320000|2022-06-01 08:48:40|1937.15|1930.95|1936.89|1930.69|1937.2|1931|1936.67|1930.47|32
1654073330000|2022-06-01 08:48:50|1936.84|1930.64|1936.71|1930.51|1936.91|1930.71|1936.68|1930.48|22
1654073340000|2022-06-01 08:49:00|1936.68|1930.48|1936.83|1930.63|1937.4|1931.2|1936.68|1930.48|32
1654073350000|2022-06-01 08:49:10|1936.91|1930.71|1937.08|1930.88|1937.27|1931.07|1936.89|1930.69|30
1654073360000|2022-06-01 08:49:20|1937.1|1930.9|1936.84|1930.64|1937.41|1931.21|1936.79|1930.59|25
1654073370000|2022-06-01 08:49:30|1936.8|1930.6|1937.03|1930.83|1937.23|1931.03|1936.8|1930.6|30
1654073380000|2022-06-01 08:49:40|1937.19|1930.99|1937.09|1930.89|1937.32|1931.12|1937.09|1930.89|30
1654073390000|2022-06-01 08:49:50|1937.08|1930.88|1937.15|1930.95|1937.32|1931.12|1937.02|1930.82|22
1654073400000|2022-06-01 08:50:00|1937.17|1930.97|1938.02|1931.82|1938.49|1932.29|1937.11|1930.91|30
1654073410000|2022-06-01 08:50:10|1937.89|1931.69|1937.37|1931.17|1937.97|1931.77|1937.25|1931.05|23
1654073420000|2022-06-01 08:50:20|1937.31|1931.11|1936.8|1930.6|1937.34|1931.14|1936.63|1930.43|30
1654073430000|2022-06-01 08:50:30|1936.86|1930.66|1936.79|1930.59|1936.87|1930.67|1936.72|1930.52|26
1654073440000|2022-06-01 08:50:40|1936.77|1930.57|1936.55|1930.35|1936.84|1930.64|1936.52|1930.32|31
1654073450000|2022-06-01 08:50:50|1936.57|1930.37|1937.1|1930.9|1937.23|1931.03|1936.51|1930.31|34
1654073460000|2022-06-01 08:51:00|1937.11|1930.91|1937.1|1930.9|1937.24|1931.04|1937.04|1930.84|32
1654073470000|2022-06-01 08:51:10|1937.01|1930.81|1937.99|1931.79|1937.99|1931.79|1936.08|1929.88|36
1654073480000|2022-06-01 08:51:20|1937.9|1931.7|1937.36|1931.16|1938.31|1932.11|1936.48|1930.28|40
1654073490000|2022-06-01 08:51:30|1937.42|1931.22|1936.59|1930.39|1938.19|1931.99|1936.59|1930.39|40
1654073500000|2022-06-01 08:51:40|1936.39|1930.19|1938.18|1931.98|1938.2|1932|1936.2|1930|37
1654073510000|2022-06-01 08:51:50|1937.93|1931.73|1937.12|1930.92|1937.93|1931.73|1936.83|1930.63|34
1654073520000|2022-06-01 08:52:00|1937.11|1930.91|1937.11|1930.91|1937.18|1930.98|1936.99|1930.79|28
1654073530000|2022-06-01 08:52:10|1937.09|1930.89|1937.09|1930.89|1937.18|1930.98|1936.84|1930.64|34
1654073540000|2022-06-01 08:52:20|1937.1|1930.9|1938.69|1932.49|1938.77|1932.57|1936.9|1930.7|35
1654073550000|2022-06-01 08:52:30|1938.68|1932.48|1938.41|1932.21|1938.69|1932.49|1937.61|1931.41|39
1654073560000|2022-06-01 08:52:40|1938.42|1932.22|1936.96|1930.76|1938.93|1932.73|1936.83|1930.63|35
1654073570000|2022-06-01 08:52:50|1936.8|1930.6|1938.19|1931.99|1939.06|1932.86|1936.8|1930.6|35
1654073580000|2022-06-01 08:53:00|1938.22|1932.02|1938.61|1932.41|1938.9|1932.7|1937.78|1931.58|36
1654073590000|2022-06-01 08:53:10|1938.57|1932.37|1939.63|1933.43|1939.63|1933.43|1938.31|1932.11|37
1654073600000|2022-06-01 08:53:20|1939.57|1933.37|1940.06|1933.86|1940.31|1934.11|1938.66|1932.46|39
1654073610000|2022-06-01 08:53:30|1940|1933.8|1939.32|1933.12|1940.27|1934.07|1938.84|1932.64|37
1654073620000|2022-06-01 08:53:40|1939.04|1932.84|1939.5|1933.3|1940.47|1934.27|1938.87|1932.67|38
1654073630000|2022-06-01 08:53:50|1939.62|1933.42|1940.03|1933.83|1940.18|1933.98|1939.06|1932.86|34
1654073640000|2022-06-01 08:54:00|1940.07|1933.87|1939.37|1933.17|1940.07|1933.87|1939.37|1933.17|33
1654073650000|2022-06-01 08:54:10|1939.4|1933.2|1939.46|1933.26|1939.46|1933.26|1939.36|1933.16|24
1654073660000|2022-06-01 08:54:20|1939.47|1933.27|1939.25|1933.05|1939.47|1933.27|1939.18|1932.98|27
1654073670000|2022-06-01 08:54:30|1939.3|1933.1|1938.91|1932.71|1939.34|1933.14|1938.91|1932.71|26
1654073680000|2022-06-01 08:54:40|1939.01|1932.81|1939.4|1933.2|1939.62|1933.42|1938.97|1932.77|29
1654073690000|2022-06-01 08:54:50|1939.43|1933.23|1939.31|1933.11|1939.54|1933.34|1939.2|1933|34
1654073700000|2022-06-01 08:55:00|1939.35|1933.15|1939.31|1933.11|1939.75|1933.55|1939.3|1933.1|28
1654073710000|2022-06-01 08:55:10|1939.44|1933.24|1939.3|1933.1|1939.46|1933.26|1939.23|1933.03|27
1654073720000|2022-06-01 08:55:20|1939.31|1933.11|1939.23|1933.03|1939.42|1933.22|1939.17|1932.97|24
1654073730000|2022-06-01 08:55:30|1939.32|1933.12|1939.32|1933.12|1939.37|1933.17|1939.18|1932.98|25
1654073740000|2022-06-01 08:55:40|1939.31|1933.11|1939.31|1933.11|1939.35|1933.15|1939.23|1933.03|30
1654073750000|2022-06-01 08:55:50|1939.3|1933.1|1939.25|1933.05|1939.37|1933.17|1939.21|1933.01|27
1654073760000|2022-06-01 08:56:00|1939.27|1933.07|1939.4|1933.2|1939.53|1933.33|1939.25|1933.05|29
1654073770000|2022-06-01 08:56:10|1939.38|1933.18|1938.38|1932.18|1939.44|1933.24|1938.37|1932.17|38
1654073780000|2022-06-01 08:56:20|1938.27|1932.07|1938.33|1932.13|1938.36|1932.16|1937.84|1931.64|32
1654073790000|2022-06-01 08:56:30|1938.22|1932.02|1938.43|1932.23|1938.53|1932.33|1938.02|1931.82|31
1654073800000|2022-06-01 08:56:40|1938.41|1932.21|1938.29|1932.09|1938.54|1932.34|1938.04|1931.84|26
1654073810000|2022-06-01 08:56:50|1938.36|1932.16|1938.45|1932.25|1938.58|1932.38|1938.03|1931.83|30
1654073820000|2022-06-01 08:57:00|1938.46|1932.26|1937.8|1931.6|1938.51|1932.31|1937.55|1931.35|22
1654073830000|2022-06-01 08:57:10|1937.79|1931.59|1938.21|1932.01|1938.34|1932.14|1937.63|1931.43|34
1654073840000|2022-06-01 08:57:20|1938.18|1931.98|1938.39|1932.19|1938.63|1932.43|1938.15|1931.95|33
1654073850000|2022-06-01 08:57:30|1938.41|1932.21|1938.38|1932.18|1938.43|1932.23|1938.34|1932.14|23
1654073860000|2022-06-01 08:57:40|1938.4|1932.2|1938.27|1932.07|1938.4|1932.2|1938.23|1932.03|21
1654073870000|2022-06-01 08:57:50|1938.22|1932.02|1938.13|1931.93|1938.23|1932.03|1938.13|1931.93|19
1654073880000|2022-06-01 08:58:00|1938.12|1931.92|1937.45|1931.25|1938.22|1932.02|1937.21|1931.01|28
1654073890000|2022-06-01 08:58:10|1937.49|1931.29|1937.41|1931.21|1937.58|1931.38|1937.39|1931.19|30
1654073900000|2022-06-01 08:58:20|1937.45|1931.25|1937.34|1931.14|1937.53|1931.33|1937.31|1931.11|24
1654073910000|2022-06-01 08:58:30|1937.29|1931.09|1937.41|1931.21|1937.49|1931.29|1937.29|1931.09|28
1654073920000|2022-06-01 08:58:40|1937.42|1931.22|1937.46|1931.26|1937.69|1931.49|1937.4|1931.2|29
1654073930000|2022-06-01 08:58:50|1937.49|1931.29|1937.39|1931.19|1937.59|1931.39|1937.33|1931.13|23
1654073940000|2022-06-01 08:59:00|1937.53|1931.33|1936.63|1930.43|1937.59|1931.39|1936.51|1930.31|29
1654073950000|2022-06-01 08:59:10|1936.6|1930.4|1936.46|1930.26|1936.69|1930.49|1936.34|1930.14|21
1654073960000|2022-06-01 08:59:20|1936.45|1930.25|1936.45|1930.25|1936.48|1930.28|1936.35|1930.15|24
1654073970000|2022-06-01 08:59:30|1936.46|1930.26|1936.51|1930.31|1936.56|1930.36|1936.36|1930.16|26
1654073980000|2022-06-01 08:59:40|1936.52|1930.32|1937.17|1930.97|1937.3|1931.1|1936.41|1930.21|31
1654073990000|2022-06-01 08:59:50|1937.06|1930.86|1936.87|1930.67|1937.27|1931.07|1936.75|1930.55|36
1654074000000|2022-06-01 09:00:00|1937.01|1930.81|1937.11|1930.91|1937.19|1930.99|1936.88|1930.68|31
1654074010000|2022-06-01 09:00:10|1937.1|1930.9|1937.54|1931.34|1937.74|1931.54|1936.94|1930.74|30
1654074020000|2022-06-01 09:00:20|1937.56|1931.36|1937.77|1931.57|1937.84|1931.64|1937.43|1931.23|33
1654074030000|2022-06-01 09:00:30|1937.78|1931.58|1937.89|1931.69|1937.9|1931.7|1937.45|1931.25|27
1654074040000|2022-06-01 09:00:40|1937.96|1931.76|1937.81|1931.61|1937.99|1931.79|1937.78|1931.58|14
1654074050000|2022-06-01 09:00:50|1937.87|1931.67|1936.7|1930.5|1937.87|1931.67|1936.67|1930.47|29
1654074060000|2022-06-01 09:01:00|1936.82|1930.62|1936.99|1930.79|1936.99|1930.79|1936.68|1930.48|25
1654074070000|2022-06-01 09:01:10|1937.21|1931.01|1937.43|1931.23|1937.57|1931.37|1937.2|1931|35
1654074080000|2022-06-01 09:01:20|1937.45|1931.25|1937.59|1931.39|1937.74|1931.54|1937.28|1931.08|35
1654074090000|2022-06-01 09:01:30|1937.6|1931.4|1937.66|1931.46|1937.83|1931.63|1937.42|1931.22|24
1654074100000|2022-06-01 09:01:40|1937.55|1931.35|1937.78|1931.58|1937.81|1931.61|1937.47|1931.27|30
1654074110000|2022-06-01 09:01:50|1937.68|1931.48|1938|1931.8|1938.58|1932.38|1937.68|1931.48|33
1654074120000|2022-06-01 09:02:00|1938.1|1931.9|1937.9|1931.7|1938.22|1932.02|1937.75|1931.55|29
1654074130000|2022-06-01 09:02:10|1937.82|1931.62|1937.38|1931.18|1937.89|1931.69|1937.09|1930.89|33
1654074140000|2022-06-01 09:02:20|1937.39|1931.19|1936.46|1930.26|1937.41|1931.21|1936.35|1930.15|30
1654074150000|2022-06-01 09:02:30|1936.48|1930.28|1936.47|1930.27|1936.75|1930.55|1936.39|1930.19|32
1654074160000|2022-06-01 09:02:40|1936.56|1930.36|1936.34|1930.14|1936.56|1930.36|1936.31|1930.11|30
1654074170000|2022-06-01 09:02:50|1936.37|1930.17|1936.13|1929.93|1936.53|1930.33|1936.05|1929.85|34
1654074180000|2022-06-01 09:03:00|1936.15|1929.95|1936.71|1930.51|1937.01|1930.81|1936.15|1929.95|32
1654074190000|2022-06-01 09:03:10|1936.76|1930.56|1936.82|1930.62|1936.88|1930.68|1936.74|1930.54|30
1654074200000|2022-06-01 09:03:20|1936.8|1930.6|1937.17|1930.97|1937.17|1930.97|1936.73|1930.53|30
1654074210000|2022-06-01 09:03:30|1937.2|1931|1937.08|1930.88|1937.36|1931.16|1937|1930.8|35
1654074220000|2022-06-01 09:03:40|1937.06|1930.86|1937.25|1931.05|1937.28|1931.08|1936.92|1930.72|30
1654074230000|2022-06-01 09:03:50|1937.22|1931.02|1937.16|1930.96|1937.31|1931.11|1936.91|1930.71|27
1654074240000|2022-06-01 09:04:00|1937.17|1930.97|1936.81|1930.61|1937.26|1931.06|1936.56|1930.36|29
1654074250000|2022-06-01 09:04:10|1936.85|1930.65|1936.84|1930.64|1936.87|1930.67|1936.65|1930.45|29
1654074260000|2022-06-01 09:04:20|1936.85|1930.65|1936.59|1930.39|1936.9|1930.7|1936.59|1930.39|29
1654074270000|2022-06-01 09:04:30|1936.65|1930.45|1936.38|1930.18|1936.69|1930.49|1936.38|1930.18|33
1654074280000|2022-06-01 09:04:40|1936.12|1929.92|1935.85|1929.65|1936.2|1930|1935.76|1929.56|29
1654074290000|2022-06-01 09:04:50|1935.8|1929.6|1935.96|1929.76|1935.96|1929.76|1935.72|1929.52|27
1654074300000|2022-06-01 09:05:00|1935.92|1929.72|1935.93|1929.73|1936.09|1929.89|1935.53|1929.33|34
1654074310000|2022-06-01 09:05:10|1935.95|1929.75|1936.59|1930.39|1936.76|1930.56|1935.81|1929.61|34
1654074320000|2022-06-01 09:05:20|1936.65|1930.45|1936.4|1930.2|1936.65|1930.45|1936.4|1930.2|30
1654074330000|2022-06-01 09:05:30|1936.43|1930.23|1936.43|1930.23|1936.48|1930.28|1936.35|1930.15|26
1654074340000|2022-06-01 09:05:40|1936.48|1930.28|1936.92|1930.72|1936.96|1930.76|1936.36|1930.16|29
1654074350000|2022-06-01 09:05:50|1936.89|1930.69|1937.65|1931.45|1937.83|1931.63|1936.89|1930.69|30
1654074360000|2022-06-01 09:06:00|1937.64|1931.44|1937.89|1931.69|1938.43|1932.23|1937.5|1931.3|36
1654074370000|2022-06-01 09:06:10|1937.86|1931.66|1937.77|1931.57|1938.05|1931.85|1937.76|1931.56|33
1654074380000|2022-06-01 09:06:20|1937.76|1931.56|1937.75|1931.55|1938.02|1931.82|1937.71|1931.51|32
1654074390000|2022-06-01 09:06:30|1937.74|1931.54|1937.95|1931.75|1937.97|1931.77|1937.66|1931.46|35
1654074400000|2022-06-01 09:06:40|1937.91|1931.71|1938.17|1931.97|1938.4|1932.2|1937.74|1931.54|32
1654074410000|2022-06-01 09:06:50|1938.2|1932|1938.17|1931.97|1938.45|1932.25|1937.97|1931.77|30
1654074420000|2022-06-01 09:07:00|1938.18|1931.98|1938.17|1931.97|1938.29|1932.09|1938.09|1931.89|34
1654074430000|2022-06-01 09:07:10|1938.19|1931.99|1938.15|1931.95|1938.29|1932.09|1938.02|1931.82|26
1654074440000|2022-06-01 09:07:20|1938.14|1931.94|1938.1|1931.9|1938.29|1932.09|1938.04|1931.84|26
1654074450000|2022-06-01 09:07:30|1938.04|1931.84|1937.77|1931.57|1938.16|1931.96|1937.67|1931.47|26
1654074460000|2022-06-01 09:07:40|1937.89|1931.69|1937.87|1931.67|1937.89|1931.69|1937.74|1931.54|23
1654074470000|2022-06-01 09:07:50|1937.88|1931.68|1937.5|1931.3|1937.88|1931.68|1937.4|1931.2|24
1654074480000|2022-06-01 09:08:00|1937.27|1931.07|1938.16|1931.96|1938.16|1931.96|1936.98|1930.78|40
1654074490000|2022-06-01 09:08:10|1938.13|1931.93|1938.26|1932.06|1938.66|1932.46|1938.03|1931.83|36
1654074500000|2022-06-01 09:08:20|1938.25|1932.05|1938.34|1932.14|1938.44|1932.24|1938.25|1932.05|27
1654074510000|2022-06-01 09:08:30|1938.39|1932.19|1937.37|1931.17|1938.39|1932.19|1937.34|1931.14|35
1654074520000|2022-06-01 09:08:40|1937.36|1931.16|1937.14|1930.94|1937.41|1931.21|1937|1930.8|33
1654074530000|2022-06-01 09:08:50|1937.15|1930.95|1937.31|1931.11|1937.41|1931.21|1937.02|1930.82|31
1654074540000|2022-06-01 09:09:00|1937.36|1931.16|1937.06|1930.86|1937.39|1931.19|1936.73|1930.53|34
1654074550000|2022-06-01 09:09:10|1937.01|1930.81|1937.18|1930.98|1937.18|1930.98|1936.8|1930.6|23
1654074560000|2022-06-01 09:09:20|1937.2|1931|1937.17|1930.97|1937.2|1931|1936.97|1930.77|26
1654074570000|2022-06-01 09:09:30|1937.09|1930.89|1937.09|1930.89|1937.16|1930.96|1936.98|1930.78|23
1654074580000|2022-06-01 09:09:40|1937.14|1930.94|1937.05|1930.85|1937.34|1931.14|1936.97|1930.77|33
1654074590000|2022-06-01 09:09:50|1937.04|1930.84|1936.99|1930.79|1937.09|1930.89|1936.9|1930.7|23
1654074600000|2022-06-01 09:10:00|1936.98|1930.78|1937.09|1930.89|1937.12|1930.92|1936.95|1930.75|19
1654074610000|2022-06-01 09:10:10|1937.03|1930.83|1937.02|1930.82|1937.12|1930.92|1937.01|1930.81|21
1654074620000|2022-06-01 09:10:20|1937.04|1930.84|1937.04|1930.84|1937.08|1930.88|1936.96|1930.76|23
1654074630000|2022-06-01 09:10:30|1937.2|1931|1937.07|1930.87|1937.2|1931|1937.03|1930.83|25
1654074640000|2022-06-01 09:10:40|1937.16|1930.96|1937.05|1930.85|1937.18|1930.98|1936.97|1930.77|30
1654074650000|2022-06-01 09:10:50|1937.06|1930.86|1937.06|1930.86|1937.16|1930.96|1936.96|1930.76|30
1654074660000|2022-06-01 09:11:00|1937.03|1930.83|1935.55|1929.35|1937.06|1930.86|1935.55|1929.35|31
1654074670000|2022-06-01 09:11:10|1935.66|1929.46|1935.82|1929.62|1935.87|1929.67|1935.43|1929.23|31
1654074680000|2022-06-01 09:11:20|1935.75|1929.55|1935.78|1929.58|1935.86|1929.66|1935.43|1929.23|23
1654074690000|2022-06-01 09:11:30|1935.86|1929.66|1935.69|1929.49|1935.86|1929.66|1935.48|1929.28|35
1654074700000|2022-06-01 09:11:40|1935.64|1929.44|1935.84|1929.64|1935.85|1929.65|1935.59|1929.39|22
1654074710000|2022-06-01 09:11:50|1936.28|1930.08|1936.48|1930.28|1936.49|1930.29|1936.19|1929.99|32
1654074720000|2022-06-01 09:12:00|1936.46|1930.26|1935.75|1929.55|1936.46|1930.26|1935.75|1929.55|27
1654074730000|2022-06-01 09:12:10|1935.72|1929.52|1935.48|1929.28|1935.84|1929.64|1935.17|1928.97|21
1654074740000|2022-06-01 09:12:20|1935.37|1929.17|1935.39|1929.19|1935.5|1929.3|1935.18|1928.98|28
1654074750000|2022-06-01 09:12:30|1935.42|1929.22|1935.41|1929.21|1935.46|1929.26|1935.16|1928.96|28
1654074760000|2022-06-01 09:12:40|1935.33|1929.13|1935.37|1929.17|1935.47|1929.27|1935.3|1929.1|20
1654074770000|2022-06-01 09:12:50|1935.45|1929.25|1935.58|1929.38|1935.69|1929.49|1935.45|1929.25|19
1654074780000|2022-06-01 09:13:00|1935.61|1929.41|1935.4|1929.2|1935.93|1929.73|1935.19|1928.99|26
1654074790000|2022-06-01 09:13:10|1935.33|1929.13|1934.67|1928.47|1935.33|1929.13|1934.67|1928.47|22
1654074800000|2022-06-01 09:13:20|1934.72|1928.52|1934.64|1928.44|1934.75|1928.55|1934.31|1928.11|28
1654074810000|2022-06-01 09:13:30|1934.75|1928.55|1934.64|1928.44|1934.75|1928.55|1934.3|1928.1|24
1654074820000|2022-06-01 09:13:40|1934.63|1928.43|1934.66|1928.46|1934.77|1928.57|1934.5|1928.3|22
1654074830000|2022-06-01 09:13:50|1934.67|1928.47|1935.25|1929.05|1935.43|1929.23|1934.66|1928.46|26
1654074840000|2022-06-01 09:14:00|1935.43|1929.23|1935.4|1929.2|1935.45|1929.25|1935.03|1928.83|26
1654074850000|2022-06-01 09:14:10|1935.39|1929.19|1935.24|1929.04|1935.39|1929.19|1935.03|1928.83|16
1654074860000|2022-06-01 09:14:20|1935.17|1928.97|1934.76|1928.56|1935.24|1929.04|1934.67|1928.47|16
1654074870000|2022-06-01 09:14:30|1934.74|1928.54|1934.86|1928.66|1934.86|1928.66|1934.42|1928.22|19
1654074880000|2022-06-01 09:14:40|1934.79|1928.59|1935.28|1929.08|1935.36|1929.16|1934.61|1928.41|31
1654074890000|2022-06-01 09:14:50|1935.29|1929.09|1935.33|1929.13|1935.33|1929.13|1935.12|1928.92|26
1654074900000|2022-06-01 09:15:00|1935.32|1929.12|1934.74|1928.54|1935.45|1929.25|1934.74|1928.54|26
1654074910000|2022-06-01 09:15:10|1934.83|1928.63|1934.65|1928.45|1934.86|1928.66|1934.4|1928.2|27
1654074920000|2022-06-01 09:15:20|1934.41|1928.21|1934.7|1928.5|1934.71|1928.51|1934.41|1928.21|16
1654074930000|2022-06-01 09:15:30|1934.64|1928.44|1934.99|1928.79|1934.99|1928.79|1934.39|1928.19|20
1654074940000|2022-06-01 09:15:40|1934.95|1928.75|1935.49|1929.29|1935.61|1929.41|1934.95|1928.75|33
1654074950000|2022-06-01 09:15:50|1935.41|1929.21|1935.55|1929.35|1935.59|1929.39|1935.25|1929.05|30
1654074960000|2022-06-01 09:16:00|1935.58|1929.38|1935.65|1929.45|1936.01|1929.81|1935.51|1929.31|33
1654074970000|2022-06-01 09:16:10|1935.64|1929.44|1935.77|1929.57|1935.8|1929.6|1935.49|1929.29|33
1654074980000|2022-06-01 09:16:20|1935.75|1929.55|1935.8|1929.6|1935.87|1929.67|1935.61|1929.41|28
1654074990000|2022-06-01 09:16:30|1935.77|1929.57|1935.9|1929.7|1935.91|1929.71|1935.77|1929.57|24
1654075000000|2022-06-01 09:16:40|1935.81|1929.61|1935.77|1929.57|1935.84|1929.64|1935.72|1929.52|28
1654075010000|2022-06-01 09:16:50|1935.63|1929.43|1935.73|1929.53|1935.84|1929.64|1935.63|1929.43|30
1654075020000|2022-06-01 09:17:00|1935.68|1929.48|1935.52|1929.32|1935.78|1929.58|1935.43|1929.23|29
1654075030000|2022-06-01 09:17:10|1935.48|1929.28|1935.49|1929.29|1935.59|1929.39|1935.43|1929.23|29
1654075040000|2022-06-01 09:17:20|1935.6|1929.4|1935.42|1929.22|1935.61|1929.41|1935.38|1929.18|27
1654075050000|2022-06-01 09:17:30|1935.47|1929.27|1935.46|1929.26|1935.6|1929.4|1935.41|1929.21|32
1654075060000|2022-06-01 09:17:40|1935.53|1929.33|1936.07|1929.87|1936.07|1929.87|1935.42|1929.22|30
1654075070000|2022-06-01 09:17:50|1936|1929.8|1935.64|1929.44|1936.02|1929.82|1935.59|1929.39|25
1654075080000|2022-06-01 09:18:00|1935.73|1929.53|1935.54|1929.34|1935.75|1929.55|1935.54|1929.34|29
1654075090000|2022-06-01 09:18:10|1935.63|1929.43|1935.64|1929.44|1935.74|1929.54|1935.54|1929.34|23
1654075100000|2022-06-01 09:18:20|1935.59|1929.39|1935.88|1929.68|1935.97|1929.77|1935.56|1929.36|22
1654075110000|2022-06-01 09:18:30|1935.89|1929.69|1935.64|1929.44|1935.93|1929.73|1935.64|1929.44|31
1654075120000|2022-06-01 09:18:40|1935.78|1929.58|1935.88|1929.68|1935.95|1929.75|1935.64|1929.44|19
1654075130000|2022-06-01 09:18:50|1935.89|1929.69|1937.03|1930.83|1937.2|1931|1935.89|1929.69|35
1654075140000|2022-06-01 09:19:00|1937.01|1930.81|1937.14|1930.94|1937.22|1931.02|1936.52|1930.32|31
1654075150000|2022-06-01 09:19:10|1937.05|1930.85|1937.19|1930.99|1937.39|1931.19|1937.02|1930.82|22
1654075160000|2022-06-01 09:19:20|1937.11|1930.91|1936.59|1930.39|1937.22|1931.02|1936.59|1930.39|20
1654075170000|2022-06-01 09:19:30|1936.67|1930.47|1935.66|1929.46|1936.67|1930.47|1935.56|1929.36|27
1654075180000|2022-06-01 09:19:40|1935.75|1929.55|1935.76|1929.56|1935.94|1929.74|1935.66|1929.46|29
1654075190000|2022-06-01 09:19:50|1935.72|1929.52|1936.04|1929.84|1936.1|1929.9|1935.59|1929.39|27
1654075200000|2022-06-01 09:20:00|1935.79|1929.59|1935.75|1929.55|1935.92|1929.72|1935.68|1929.48|29
1654075210000|2022-06-01 09:20:10|1935.74|1929.54|1936.03|1929.83|1936.22|1930.02|1935.72|1929.52|28
1654075220000|2022-06-01 09:20:20|1936.06|1929.86|1935.86|1929.66|1936.15|1929.95|1935.86|1929.66|32
1654075230000|2022-06-01 09:20:30|1935.9|1929.7|1935.88|1929.68|1936.13|1929.93|1935.88|1929.68|27
1654075240000|2022-06-01 09:20:40|1935.9|1929.7|1936.46|1930.26|1936.62|1930.42|1935.9|1929.7|31
1654075250000|2022-06-01 09:20:50|1936.5|1930.3|1936.63|1930.43|1936.72|1930.52|1936.5|1930.3|20
1654075260000|2022-06-01 09:21:00|1936.62|1930.42|1936.61|1930.41|1936.97|1930.77|1936.57|1930.37|31
1654075270000|2022-06-01 09:21:10|1936.68|1930.48|1938.22|1932.02|1938.22|1932.02|1936.57|1930.37|32
1654075280000|2022-06-01 09:21:20|1938.2|1932|1938.32|1932.12|1938.45|1932.25|1938.16|1931.96|32
1654075290000|2022-06-01 09:21:30|1938.18|1931.98|1937.9|1931.7|1938.18|1931.98|1937.33|1931.13|37
1654075300000|2022-06-01 09:21:40|1937.83|1931.63|1938.22|1932.02|1938.33|1932.13|1937.83|1931.63|35
1654075310000|2022-06-01 09:21:50|1938.23|1932.03|1938.26|1932.06|1938.32|1932.12|1937.93|1931.73|33
1654075320000|2022-06-01 09:22:00|1938.23|1932.03|1938.32|1932.12|1938.32|1932.12|1937.74|1931.54|31
1654075330000|2022-06-01 09:22:10|1938.38|1932.18|1938.78|1932.58|1939.03|1932.83|1938.37|1932.17|33
1654075340000|2022-06-01 09:22:20|1938.74|1932.54|1938.95|1932.75|1939.09|1932.89|1938.68|1932.48|38
1654075350000|2022-06-01 09:22:30|1938.94|1932.74|1938.79|1932.59|1939.11|1932.91|1938.79|1932.59|29
1654075360000|2022-06-01 09:22:40|1938.81|1932.61|1938.92|1932.72|1939.01|1932.81|1938.81|1932.61|33
1654075370000|2022-06-01 09:22:50|1938.91|1932.71|1938.91|1932.71|1939.05|1932.85|1938.86|1932.66|27
1654075380000|2022-06-01 09:23:00|1938.92|1932.72|1939.32|1933.12|1939.49|1933.29|1938.92|1932.72|34
1654075390000|2022-06-01 09:23:10|1939.33|1933.13|1939.29|1933.09|1939.36|1933.16|1939.24|1933.04|20
1654075400000|2022-06-01 09:23:20|1939.31|1933.11|1939.08|1932.88|1939.36|1933.16|1939.08|1932.88|26
1654075410000|2022-06-01 09:23:30|1939.07|1932.87|1939.18|1932.98|1939.25|1933.05|1938.94|1932.74|35
1654075420000|2022-06-01 09:23:40|1939.21|1933.01|1939.25|1933.05|1939.37|1933.17|1939.15|1932.95|30
1654075430000|2022-06-01 09:23:50|1939.14|1932.94|1939.29|1933.09|1939.33|1933.13|1939.12|1932.92|24
1654075440000|2022-06-01 09:24:00|1939.28|1933.08|1939.77|1933.57|1939.84|1933.64|1939.22|1933.02|33
1654075450000|2022-06-01 09:24:10|1939.7|1933.5|1940.22|1934.02|1940.68|1934.48|1939.49|1933.29|32
1654075460000|2022-06-01 09:24:20|1940.2|1934|1940.04|1933.84|1940.34|1934.14|1939.88|1933.68|33
1654075470000|2022-06-01 09:24:30|1939.97|1933.77|1939.81|1933.61|1939.97|1933.77|1939.65|1933.45|32
1654075480000|2022-06-01 09:24:40|1939.77|1933.57|1940.04|1933.84|1940.04|1933.84|1939.75|1933.55|32
1654075490000|2022-06-01 09:24:50|1939.99|1933.79|1940.1|1933.9|1940.51|1934.31|1939.87|1933.67|34
1654075500000|2022-06-01 09:25:00|1940.07|1933.87|1940.34|1934.14|1940.38|1934.18|1940.05|1933.85|33
1654075510000|2022-06-01 09:25:10|1940.39|1934.19|1940.22|1934.02|1940.39|1934.19|1940.09|1933.89|20
1654075520000|2022-06-01 09:25:20|1940.26|1934.06|1940.1|1933.9|1940.26|1934.06|1939.96|1933.76|25
1654075530000|2022-06-01 09:25:30|1940.14|1933.94|1939.61|1933.41|1940.19|1933.99|1939.59|1933.39|34
1654075540000|2022-06-01 09:25:40|1939.69|1933.49|1939.63|1933.43|1939.71|1933.51|1939.61|1933.41|23
1654075550000|2022-06-01 09:25:50|1939.62|1933.42|1939.6|1933.4|1939.7|1933.5|1939.52|1933.32|35
1654075560000|2022-06-01 09:26:00|1939.53|1933.33|1939.72|1933.52|1940.14|1933.94|1939.53|1933.33|35
1654075570000|2022-06-01 09:26:10|1939.63|1933.43|1939.65|1933.45|1939.65|1933.45|1939.13|1932.93|29
1654075580000|2022-06-01 09:26:20|1939.57|1933.37|1939.98|1933.78|1939.98|1933.78|1939.57|1933.37|35
1654075590000|2022-06-01 09:26:30|1939.97|1933.77|1940.19|1933.99|1940.44|1934.24|1939.91|1933.71|31
1654075600000|2022-06-01 09:26:40|1940.26|1934.06|1940.42|1934.22|1940.56|1934.36|1940.14|1933.94|31
1654075610000|2022-06-01 09:26:50|1940.59|1934.39|1940.55|1934.35|1940.71|1934.51|1940.53|1934.33|23
1654075620000|2022-06-01 09:27:00|1940.54|1934.34|1940.51|1934.31|1940.66|1934.46|1940.45|1934.25|27
1654075630000|2022-06-01 09:27:10|1940.49|1934.29|1940.68|1934.48|1940.85|1934.65|1940.39|1934.19|24
1654075640000|2022-06-01 09:27:20|1940.83|1934.63|1940.85|1934.65|1940.85|1934.65|1940.5|1934.3|34
1654075650000|2022-06-01 09:27:30|1941.07|1934.87|1941.31|1935.11|1941.54|1935.34|1940.94|1934.74|32
1654075660000|2022-06-01 09:27:40|1941.27|1935.07|1942.11|1935.91|1942.11|1935.91|1941.21|1935.01|31
1654075670000|2022-06-01 09:27:50|1942.12|1935.92|1941.69|1935.49|1942.36|1936.16|1941.69|1935.49|32
1654075680000|2022-06-01 09:28:00|1941.68|1935.48|1942.11|1935.91|1942.45|1936.25|1941.67|1935.47|34
1654075690000|2022-06-01 09:28:10|1942.12|1935.92|1942.11|1935.91|1942.21|1936.01|1942.02|1935.82|29
1654075700000|2022-06-01 09:28:20|1942.05|1935.85|1941.66|1935.46|1942.05|1935.85|1941.66|1935.46|19
1654075710000|2022-06-01 09:28:30|1941.63|1935.43|1941.92|1935.72|1942.11|1935.91|1941.63|1935.43|31
1654075720000|2022-06-01 09:28:40|1941.91|1935.71|1941.9|1935.7|1941.97|1935.77|1941.76|1935.56|18
1654075730000|2022-06-01 09:28:50|1941.89|1935.69|1941.92|1935.72|1941.98|1935.78|1941.81|1935.61|23
1654075740000|2022-06-01 09:29:00|1941.91|1935.71|1942.33|1936.13|1942.33|1936.13|1941.81|1935.61|30
1654075750000|2022-06-01 09:29:10|1942.35|1936.15|1942.53|1936.33|1942.94|1936.74|1942.33|1936.13|31
1654075760000|2022-06-01 09:29:20|1942.51|1936.31|1942.62|1936.42|1942.72|1936.52|1942.31|1936.11|31
1654075770000|2022-06-01 09:29:30|1942.64|1936.44|1942.29|1936.09|1942.65|1936.45|1942.29|1936.09|17
1654075780000|2022-06-01 09:29:40|1942.34|1936.14|1942.07|1935.87|1942.42|1936.22|1941.97|1935.77|17
1654075790000|2022-06-01 09:29:50|1942.08|1935.88|1942.24|1936.04|1942.24|1936.04|1942.03|1935.83|13
1654075800000|2022-06-01 09:30:00|1942.28|1936.08|1942.45|1936.25|1942.69|1936.49|1942.26|1936.06|30
1654075810000|2022-06-01 09:30:10|1942.44|1936.24|1941.89|1935.69|1942.47|1936.27|1941.84|1935.64|27
1654075820000|2022-06-01 09:30:20|1941.9|1935.7|1942.46|1936.26|1942.6|1936.4|1941.84|1935.64|31
1654075830000|2022-06-01 09:30:30|1942.43|1936.23|1942.28|1936.08|1942.45|1936.25|1942.12|1935.92|28
1654075840000|2022-06-01 09:30:40|1942.26|1936.06|1941.74|1935.54|1942.26|1936.06|1941.74|1935.54|31
1654075850000|2022-06-01 09:30:50|1941.78|1935.58|1941.42|1935.22|1941.78|1935.58|1941.25|1935.05|29
1654075860000|2022-06-01 09:31:00|1941.43|1935.23|1942.05|1935.85|1942.56|1936.36|1941.42|1935.22|33
1654075870000|2022-06-01 09:31:10|1942.15|1935.95|1941.64|1935.44|1942.21|1936.01|1941.56|1935.36|32
1654075880000|2022-06-01 09:31:20|1941.62|1935.42|1941.29|1935.09|1941.62|1935.42|1941.23|1935.03|25
1654075890000|2022-06-01 09:31:30|1941.23|1935.03|1941.29|1935.09|1941.38|1935.18|1941.14|1934.94|27
1654075900000|2022-06-01 09:31:40|1941.03|1934.83|1941.42|1935.22|1941.42|1935.22|1940.99|1934.79|32
1654075910000|2022-06-01 09:31:50|1941.32|1935.12|1941.36|1935.16|1941.61|1935.41|1941.31|1935.11|31
1654075920000|2022-06-01 09:32:00|1941.35|1935.15|1941.51|1935.31|1941.54|1935.34|1941.35|1935.15|28
1654075930000|2022-06-01 09:32:10|1941.44|1935.24|1941.43|1935.23|1941.52|1935.32|1941.34|1935.14|28
1654075940000|2022-06-01 09:32:20|1941.4|1935.2|1942.14|1935.94|1942.16|1935.96|1941.4|1935.2|29
1654075950000|2022-06-01 09:32:30|1942.1|1935.9|1941.99|1935.79|1942.18|1935.98|1941.98|1935.78|21
1654075960000|2022-06-01 09:32:40|1942|1935.8|1941.92|1935.72|1942.07|1935.87|1941.88|1935.68|24
1654075970000|2022-06-01 09:32:50|1941.89|1935.69|1942|1935.8|1942.24|1936.04|1941.89|1935.69|30
1654075980000|2022-06-01 09:33:00|1941.97|1935.77|1942.17|1935.97|1942.17|1935.97|1941.94|1935.74|27
1654075990000|2022-06-01 09:33:10|1942.08|1935.88|1941.95|1935.75|1942.08|1935.88|1941.91|1935.71|29
1654076000000|2022-06-01 09:33:20|1941.94|1935.74|1942.01|1935.81|1942.03|1935.83|1941.94|1935.74|22
1654076010000|2022-06-01 09:33:30|1942.05|1935.85|1942.08|1935.88|1942.15|1935.95|1942|1935.8|28
1654076020000|2022-06-01 09:33:40|1942.07|1935.87|1942.02|1935.82|1942.17|1935.97|1941.97|1935.77|24
1654076030000|2022-06-01 09:33:50|1942.1|1935.9|1941.71|1935.51|1942.15|1935.95|1941.69|1935.49|32
1654076040000|2022-06-01 09:34:00|1941.72|1935.52|1941.77|1935.57|1941.89|1935.69|1941.71|1935.51|32
1654076050000|2022-06-01 09:34:10|1941.8|1935.6|1941.75|1935.55|1941.86|1935.66|1941.71|1935.51|24
1654076060000|2022-06-01 09:34:20|1941.73|1935.53|1941.81|1935.61|1941.82|1935.62|1941.52|1935.32|28
1654076070000|2022-06-01 09:34:30|1941.85|1935.65|1942.46|1936.26|1942.48|1936.28|1941.78|1935.58|32
1654076080000|2022-06-01 09:34:40|1942.44|1936.24|1942.49|1936.29|1942.7|1936.5|1942.19|1935.99|35
1654076090000|2022-06-01 09:34:50|1942.54|1936.34|1942.77|1936.57|1942.82|1936.62|1942.5|1936.3|33
1654076100000|2022-06-01 09:35:00|1942.86|1936.66|1942.67|1936.47|1942.86|1936.66|1942.61|1936.41|26
1654076110000|2022-06-01 09:35:10|1942.64|1936.44|1942.57|1936.37|1942.66|1936.46|1942.53|1936.33|29
1654076120000|2022-06-01 09:35:20|1942.59|1936.39|1942.91|1936.71|1942.94|1936.74|1942.55|1936.35|27
1654076130000|2022-06-01 09:35:30|1942.86|1936.66|1942.73|1936.53|1942.91|1936.71|1942.72|1936.52|34
1654076140000|2022-06-01 09:35:40|1942.74|1936.54|1942.76|1936.56|1942.85|1936.65|1942.73|1936.53|25
1654076150000|2022-06-01 09:35:50|1942.75|1936.55|1942.7|1936.5|1942.77|1936.57|1942.7|1936.5|23
1654076160000|2022-06-01 09:36:00|1942.77|1936.57|1942.86|1936.66|1942.91|1936.71|1942.69|1936.49|33
1654076170000|2022-06-01 09:36:10|1942.8|1936.6|1942.51|1936.31|1942.89|1936.69|1942.51|1936.31|32
1654076180000|2022-06-01 09:36:20|1942.67|1936.47|1942.05|1935.85|1942.8|1936.6|1941.88|1935.68|28
1654076190000|2022-06-01 09:36:30|1942.04|1935.84|1942.08|1935.88|1942.1|1935.9|1941.81|1935.61|28
1654076200000|2022-06-01 09:36:40|1942.04|1935.84|1941.95|1935.75|1942.04|1935.84|1941.86|1935.66|31
1654076210000|2022-06-01 09:36:50|1941.93|1935.73|1942.13|1935.93|1942.15|1935.95|1941.9|1935.7|31
1654076220000|2022-06-01 09:37:00|1941.97|1935.77|1942.59|1936.39|1942.61|1936.41|1941.97|1935.77|30
1654076230000|2022-06-01 09:37:10|1942.56|1936.36|1941.86|1935.66|1942.64|1936.44|1941.77|1935.57|34
1654076240000|2022-06-01 09:37:20|1941.91|1935.71|1941.86|1935.66|1941.99|1935.79|1941.71|1935.51|35
1654076250000|2022-06-01 09:37:30|1941.94|1935.74|1942.29|1936.09|1942.31|1936.11|1941.91|1935.71|30
1654076260000|2022-06-01 09:37:40|1942.28|1936.08|1942.28|1936.08|1942.29|1936.09|1942.08|1935.88|20
1654076270000|2022-06-01 09:37:50|1942.3|1936.1|1942.24|1936.04|1942.3|1936.1|1942.22|1936.02|22
1654076280000|2022-06-01 09:38:00|1942.22|1936.02|1942.49|1936.29|1942.53|1936.33|1942.09|1935.89|29
1654076290000|2022-06-01 09:38:10|1942.5|1936.3|1942.52|1936.32|1942.55|1936.35|1942.46|1936.26|25
1654076300000|2022-06-01 09:38:20|1942.53|1936.33|1943.06|1936.86|1943.12|1936.92|1942.51|1936.31|27
1654076310000|2022-06-01 09:38:30|1943.05|1936.85|1943.11|1936.91|1943.21|1937.01|1942.99|1936.79|34
1654076320000|2022-06-01 09:38:40|1943.1|1936.9|1942.7|1936.5|1943.1|1936.9|1942.53|1936.33|31
1654076330000|2022-06-01 09:38:50|1942.66|1936.46|1942.94|1936.74|1943.04|1936.84|1942.66|1936.46|30
1654076340000|2022-06-01 09:39:00|1942.96|1936.76|1942.84|1936.64|1943.1|1936.9|1942.78|1936.58|30
1654076350000|2022-06-01 09:39:10|1942.88|1936.68|1943.16|1936.96|1943.3|1937.1|1942.76|1936.56|28
1654076360000|2022-06-01 09:39:20|1943.17|1936.97|1943.19|1936.99|1943.28|1937.08|1943.1|1936.9|20
1654076370000|2022-06-01 09:39:30|1943.18|1936.98|1942.98|1936.78|1943.19|1936.99|1942.93|1936.73|18
1654076380000|2022-06-01 09:39:40|1942.93|1936.73|1943.03|1936.83|1943.15|1936.95|1942.9|1936.7|31
1654076390000|2022-06-01 09:39:50|1942.98|1936.78|1943.09|1936.89|1943.14|1936.94|1942.91|1936.71|25
1654076400000|2022-06-01 09:40:00|1943.07|1936.87|1942.57|1936.37|1943.12|1936.92|1942.49|1936.29|28
1654076410000|2022-06-01 09:40:10|1942.46|1936.26|1942.94|1936.74|1942.96|1936.76|1942.46|1936.26|26
1654076420000|2022-06-01 09:40:20|1942.96|1936.76|1942.89|1936.69|1942.96|1936.76|1942.76|1936.56|18
1654076430000|2022-06-01 09:40:30|1942.84|1936.64|1943|1936.8|1943|1936.8|1942.81|1936.61|22
1654076440000|2022-06-01 09:40:40|1942.99|1936.79|1943.01|1936.81|1943.09|1936.89|1942.9|1936.7|13
1654076450000|2022-06-01 09:40:50|1943|1936.8|1943.01|1936.81|1943.12|1936.92|1942.98|1936.78|19
1654076460000|2022-06-01 09:41:00|1943|1936.8|1943.38|1937.18|1943.38|1937.18|1942.87|1936.67|21
1654076470000|2022-06-01 09:41:10|1943.39|1937.19|1943.43|1937.23|1943.43|1937.23|1943.18|1936.98|28
1654076480000|2022-06-01 09:41:20|1943.31|1937.11|1943.22|1937.02|1943.38|1937.18|1943.12|1936.92|31
1654076490000|2022-06-01 09:41:30|1943.16|1936.96|1943.31|1937.11|1943.37|1937.17|1943|1936.8|21
1654076500000|2022-06-01 09:41:40|1943.35|1937.15|1943.36|1937.16|1943.47|1937.27|1943.33|1937.13|22
1654076510000|2022-06-01 09:41:50|1943.35|1937.15|1943.1|1936.9|1943.42|1937.22|1943.05|1936.85|31
1654076520000|2022-06-01 09:42:00|1943.07|1936.87|1943.07|1936.87|1943.11|1936.91|1942.96|1936.76|27
1654076530000|2022-06-01 09:42:10|1943.12|1936.92|1943.09|1936.89|1943.31|1937.11|1942.98|1936.78|36
1654076540000|2022-06-01 09:42:20|1943.13|1936.93|1944.26|1938.06|1944.32|1938.12|1943.03|1936.83|30
1654076550000|2022-06-01 09:42:30|1944.28|1938.08|1943.27|1937.07|1944.36|1938.16|1943.21|1937.01|35
1654076560000|2022-06-01 09:42:40|1943.26|1937.06|1943.24|1937.04|1943.28|1937.08|1943.21|1937.01|18
1654076570000|2022-06-01 09:42:50|1943.25|1937.05|1943.08|1936.88|1943.25|1937.05|1943.04|1936.84|34
1654076580000|2022-06-01 09:43:00|1943.11|1936.91|1942.99|1936.79|1943.15|1936.95|1942.99|1936.79|26
1654076590000|2022-06-01 09:43:10|1943.01|1936.81|1943.32|1937.12|1943.36|1937.16|1943|1936.8|33
1654076600000|2022-06-01 09:43:20|1943.33|1937.13|1943.25|1937.05|1943.34|1937.14|1943.19|1936.99|29
1654076610000|2022-06-01 09:43:30|1943.23|1937.03|1943.31|1937.11|1943.38|1937.18|1943.22|1937.02|28
1654076620000|2022-06-01 09:43:40|1943.37|1937.17|1943.29|1937.09|1943.46|1937.26|1943.29|1937.09|25
1654076630000|2022-06-01 09:43:50|1943.3|1937.1|1943.53|1937.33|1943.53|1937.33|1943.28|1937.08|30
1654076640000|2022-06-01 09:44:00|1943.4|1937.2|1943.29|1937.09|1943.95|1937.75|1943.19|1936.99|31
1654076650000|2022-06-01 09:44:10|1943.22|1937.02|1943.12|1936.92|1943.29|1937.09|1943.12|1936.92|21
1654076660000|2022-06-01 09:44:20|1943.14|1936.94|1942.56|1936.36|1943.14|1936.94|1942.56|1936.36|19
1654076670000|2022-06-01 09:44:30|1942.65|1936.45|1942.31|1936.11|1942.74|1936.54|1942.23|1936.03|29
1654076680000|2022-06-01 09:44:40|1942.32|1936.12|1943.02|1936.82|1943.02|1936.82|1942.22|1936.02|20
1654076690000|2022-06-01 09:44:50|1943.01|1936.81|1943.04|1936.84|1943.05|1936.85|1942.84|1936.64|16
1654076700000|2022-06-01 09:45:00|1943.05|1936.85|1942.82|1936.62|1943.05|1936.85|1942.73|1936.53|23
1654076710000|2022-06-01 09:45:10|1942.78|1936.58|1942.33|1936.13|1942.97|1936.77|1942.19|1935.99|23
1654076720000|2022-06-01 09:45:20|1942.42|1936.22|1942.41|1936.21|1942.42|1936.22|1942.33|1936.13|21
1654076730000|2022-06-01 09:45:30|1942.38|1936.18|1942.06|1935.86|1942.38|1936.18|1942.06|1935.86|21
1654076740000|2022-06-01 09:45:40|1942.07|1935.87|1942.22|1936.02|1942.28|1936.08|1942.06|1935.86|23
1654076750000|2022-06-01 09:45:50|1942.13|1935.93|1942.19|1935.99|1942.25|1936.05|1942.12|1935.92|24
1654076760000|2022-06-01 09:46:00|1942.2|1936|1942.08|1935.88|1942.28|1936.08|1941.87|1935.67|24
1654076770000|2022-06-01 09:46:10|1942.12|1935.92|1942.04|1935.84|1942.28|1936.08|1941.71|1935.51|32
1654076780000|2022-06-01 09:46:20|1942.05|1935.85|1941.79|1935.59|1942.07|1935.87|1941.79|1935.59|29
1654076790000|2022-06-01 09:46:30|1941.8|1935.6|1942.13|1935.93|1942.2|1936|1941.79|1935.59|28
1654076800000|2022-06-01 09:46:40|1941.88|1935.68|1942.08|1935.88|1942.11|1935.91|1941.78|1935.58|26
1654076810000|2022-06-01 09:46:50|1942|1935.8|1941.81|1935.61|1942.18|1935.98|1941.73|1935.53|26
1654076820000|2022-06-01 09:47:00|1942.05|1935.85|1941.8|1935.6|1942.18|1935.98|1941.78|1935.58|28
1654076830000|2022-06-01 09:47:10|1941.75|1935.55|1942.07|1935.87|1942.18|1935.98|1941.73|1935.53|30
1654076840000|2022-06-01 09:47:20|1942|1935.8|1941.68|1935.48|1942.13|1935.93|1941.68|1935.48|22
1654076850000|2022-06-01 09:47:30|1941.91|1935.71|1941.77|1935.57|1942.13|1935.93|1941.68|1935.48|21
1654076860000|2022-06-01 09:47:40|1942.13|1935.93|1941.92|1935.72|1942.13|1935.93|1941.65|1935.45|17
1654076870000|2022-06-01 09:47:50|1941.91|1935.71|1942.63|1936.43|1942.79|1936.59|1941.69|1935.49|25
1654076880000|2022-06-01 09:48:00|1942.66|1936.46|1942.47|1936.27|1942.68|1936.48|1942.36|1936.16|25
1654076890000|2022-06-01 09:48:10|1942.39|1936.19|1942.52|1936.32|1942.53|1936.33|1942.39|1936.19|29
1654076900000|2022-06-01 09:48:20|1942.5|1936.3|1942.78|1936.58|1942.78|1936.58|1942.37|1936.17|30
1654076910000|2022-06-01 09:48:30|1942.75|1936.55|1942.62|1936.42|1943.11|1936.91|1942.47|1936.27|34
1654076920000|2022-06-01 09:48:40|1942.54|1936.34|1942.43|1936.23|1942.6|1936.4|1942.34|1936.14|26
1654076930000|2022-06-01 09:48:50|1942.5|1936.3|1942.56|1936.36|1942.64|1936.44|1942.4|1936.2|27
1654076940000|2022-06-01 09:49:00|1942.5|1936.3|1942.93|1936.73|1942.96|1936.76|1942.49|1936.29|23
1654076950000|2022-06-01 09:49:10|1942.85|1936.65|1943.27|1937.07|1943.48|1937.28|1942.85|1936.65|31
1654076960000|2022-06-01 09:49:20|1943.14|1936.94|1942.67|1936.47|1943.36|1937.16|1942.67|1936.47|30
1654076970000|2022-06-01 09:49:30|1942.63|1936.43|1942.79|1936.59|1942.86|1936.66|1942.57|1936.37|28
1654076980000|2022-06-01 09:49:40|1942.82|1936.62|1943.27|1937.07|1943.44|1937.24|1942.82|1936.62|24
1654076990000|2022-06-01 09:49:50|1943.3|1937.1|1943.39|1937.19|1943.39|1937.19|1943.19|1936.99|25
1654077000000|2022-06-01 09:50:00|1943.24|1937.04|1943.17|1936.97|1943.38|1937.18|1942.93|1936.73|36
1654077010000|2022-06-01 09:50:10|1943.18|1936.98|1943|1936.8|1943.32|1937.12|1942.93|1936.73|30
1654077020000|2022-06-01 09:50:20|1942.91|1936.71|1942.9|1936.7|1943.04|1936.84|1942.7|1936.5|25
1654077030000|2022-06-01 09:50:30|1942.81|1936.61|1943.2|1937|1943.3|1937.1|1942.71|1936.51|33
1654077040000|2022-06-01 09:50:40|1943.21|1937.01|1943.22|1937.02|1943.26|1937.06|1943.15|1936.95|27
1654077050000|2022-06-01 09:50:50|1943.19|1936.99|1943.45|1937.25|1943.55|1937.35|1943.19|1936.99|26
1654077060000|2022-06-01 09:51:00|1943.48|1937.28|1943.72|1937.52|1943.72|1937.52|1943.4|1937.2|29
1654077070000|2022-06-01 09:51:10|1943.7|1937.5|1944.16|1937.96|1944.38|1938.18|1943.7|1937.5|34
1654077080000|2022-06-01 09:51:20|1943.97|1937.77|1943.66|1937.46|1943.97|1937.77|1943.32|1937.12|36
1654077090000|2022-06-01 09:51:30|1943.64|1937.44|1943.31|1937.11|1943.67|1937.47|1943.31|1937.11|30
1654077100000|2022-06-01 09:51:40|1943.38|1937.18|1943.31|1937.11|1943.44|1937.24|1943.29|1937.09|23
1654077110000|2022-06-01 09:51:50|1943.4|1937.2|1943.31|1937.11|1943.57|1937.37|1943.31|1937.11|22
1654077120000|2022-06-01 09:52:00|1943.3|1937.1|1943.9|1937.7|1943.9|1937.7|1943.18|1936.98|33
1654077130000|2022-06-01 09:52:10|1943.88|1937.68|1944.01|1937.81|1944.06|1937.86|1943.82|1937.62|18
1654077140000|2022-06-01 09:52:20|1944|1937.8|1944.1|1937.9|1944.25|1938.05|1944|1937.8|28
1654077150000|2022-06-01 09:52:30|1944.07|1937.87|1943.83|1937.63|1944.07|1937.87|1943.79|1937.59|34
1654077160000|2022-06-01 09:52:40|1943.75|1937.55|1943.88|1937.68|1943.93|1937.73|1943.72|1937.52|27
1654077170000|2022-06-01 09:52:50|1943.87|1937.67|1943.83|1937.63|1943.97|1937.77|1943.68|1937.48|26
1654077180000|2022-06-01 09:53:00|1943.62|1937.42|1944|1937.8|1944.09|1937.89|1943.62|1937.42|25
1654077190000|2022-06-01 09:53:10|1944.04|1937.84|1943.78|1937.58|1944.05|1937.85|1943.78|1937.58|17
1654077200000|2022-06-01 09:53:20|1943.77|1937.57|1943.83|1937.63|1944|1937.8|1943.77|1937.57|20
1654077210000|2022-06-01 09:53:30|1943.87|1937.67|1944.12|1937.92|1944.13|1937.93|1943.83|1937.63|23
1654077220000|2022-06-01 09:53:40|1944.07|1937.87|1944.11|1937.91|1944.21|1938.01|1944.06|1937.86|22
1654077230000|2022-06-01 09:53:50|1944.06|1937.86|1943.74|1937.54|1944.16|1937.96|1943.74|1937.54|25
1654077240000|2022-06-01 09:54:00|1943.72|1937.52|1943.96|1937.76|1944.01|1937.81|1943.72|1937.52|24
1654077250000|2022-06-01 09:54:10|1943.89|1937.69|1944|1937.8|1944.02|1937.82|1943.75|1937.55|20
1654077260000|2022-06-01 09:54:20|1943.99|1937.79|1943.95|1937.75|1944.04|1937.84|1943.72|1937.52|23
1654077270000|2022-06-01 09:54:30|1943.77|1937.57|1943.95|1937.75|1943.98|1937.78|1943.71|1937.51|20
1654077280000|2022-06-01 09:54:40|1943.97|1937.77|1944.84|1938.64|1944.84|1938.64|1943.93|1937.73|31
1654077290000|2022-06-01 09:54:50|1944.91|1938.71|1944.71|1938.51|1944.91|1938.71|1944.64|1938.44|26
1654077300000|2022-06-01 09:55:00|1944.7|1938.5|1944.04|1937.84|1944.7|1938.5|1944.02|1937.82|31
1654077310000|2022-06-01 09:55:10|1944.07|1937.87|1944.22|1938.02|1944.35|1938.15|1944.06|1937.86|22
1654077320000|2022-06-01 09:55:20|1944.21|1938.01|1944.05|1937.85|1944.21|1938.01|1944.03|1937.83|23
1654077330000|2022-06-01 09:55:30|1944.15|1937.95|1944.15|1937.95|1944.15|1937.95|1944.05|1937.85|20
1654077340000|2022-06-01 09:55:40|1944.14|1937.94|1943.99|1937.79|1944.14|1937.94|1943.75|1937.55|22
1654077350000|2022-06-01 09:55:50|1943.98|1937.78|1944.09|1937.89|1944.1|1937.9|1943.93|1937.73|21
1654077360000|2022-06-01 09:56:00|1944.1|1937.9|1943.95|1937.75|1944.1|1937.9|1943.85|1937.65|29
1654077370000|2022-06-01 09:56:10|1943.99|1937.79|1944.07|1937.87|1944.2|1938|1943.95|1937.75|25
1654077380000|2022-06-01 09:56:20|1944.08|1937.88|1943.63|1937.43|1944.16|1937.96|1943.63|1937.43|19
1654077390000|2022-06-01 09:56:30|1943.89|1937.69|1944.01|1937.81|1944.1|1937.9|1943.69|1937.49|19
1654077400000|2022-06-01 09:56:40|1943.9|1937.7|1943.9|1937.7|1944|1937.8|1943.61|1937.41|8
1654077410000|2022-06-01 09:56:50|1944|1937.8|1943.63|1937.43|1944|1937.8|1943.59|1937.39|27
1654077420000|2022-06-01 09:57:00|1943.61|1937.41|1943.47|1937.27|1943.63|1937.43|1943.4|1937.2|26
1654077430000|2022-06-01 09:57:10|1943.4|1937.2|1943.45|1937.25|1943.55|1937.35|1943.4|1937.2|26
1654077440000|2022-06-01 09:57:20|1943.47|1937.27|1943.44|1937.24|1943.51|1937.31|1943.37|1937.17|19
1654077450000|2022-06-01 09:57:30|1943.46|1937.26|1943.55|1937.35|1943.64|1937.44|1943.38|1937.18|23
1654077460000|2022-06-01 09:57:40|1943.64|1937.44|1943.57|1937.37|1943.65|1937.45|1943.52|1937.32|16
1654077470000|2022-06-01 09:57:50|1943.58|1937.38|1943.58|1937.38|1943.75|1937.55|1943.49|1937.29|30
1654077480000|2022-06-01 09:58:00|1943.64|1937.44|1943.37|1937.17|1943.75|1937.55|1943.37|1937.17|29
1654077490000|2022-06-01 09:58:10|1943.43|1937.23|1943.28|1937.08|1943.52|1937.32|1943.23|1937.03|22
1654077500000|2022-06-01 09:58:20|1943.25|1937.05|1943.28|1937.08|1943.45|1937.25|1943.25|1937.05|15
1654077510000|2022-06-01 09:58:30|1943.45|1937.25|1943.85|1937.65|1943.9|1937.7|1943.31|1937.11|31
1654077520000|2022-06-01 09:58:40|1943.84|1937.64|1945.26|1939.06|1945.4|1939.2|1943.77|1937.57|26
1654077530000|2022-06-01 09:58:50|1945.31|1939.11|1945.28|1939.08|1945.45|1939.25|1945.24|1939.04|26
1654077540000|2022-06-01 09:59:00|1945.35|1939.15|1945.27|1939.07|1945.44|1939.24|1945.19|1938.99|26
1654077550000|2022-06-01 09:59:10|1945.26|1939.06|1945.32|1939.12|1945.34|1939.14|1944.88|1938.68|24
1654077560000|2022-06-01 09:59:20|1945.28|1939.08|1945.33|1939.13|1945.42|1939.22|1945.12|1938.92|22
1654077570000|2022-06-01 09:59:30|1945.42|1939.22|1945.52|1939.32|1945.6|1939.4|1945.31|1939.11|25
1654077580000|2022-06-01 09:59:40|1945.45|1939.25|1945.5|1939.3|1945.61|1939.41|1945.34|1939.14|27
1654077590000|2022-06-01 09:59:50|1945.42|1939.22|1945.48|1939.28|1945.69|1939.49|1945.39|1939.19|34
1654077600000|2022-06-01 10:00:00|1945.42|1939.22|1945.21|1939.01|1945.6|1939.4|1944.68|1938.48|32
1654077610000|2022-06-01 10:00:10|1945.18|1938.98|1945.27|1939.07|1945.68|1939.48|1945.18|1938.98|36
1654077620000|2022-06-01 10:00:20|1945.32|1939.12|1945.3|1939.1|1945.58|1939.38|1945.16|1938.96|29
1654077630000|2022-06-01 10:00:30|1945.34|1939.14|1945.98|1939.78|1946|1939.8|1945.25|1939.05|27
1654077640000|2022-06-01 10:00:40|1945.97|1939.77|1946|1939.8|1946.13|1939.93|1945.95|1939.75|23
1654077650000|2022-06-01 10:00:50|1946.01|1939.81|1945.96|1939.76|1946.08|1939.88|1945.93|1939.73|22
1654077660000|2022-06-01 10:01:00|1945.93|1939.73|1945.31|1939.11|1945.93|1939.73|1945.26|1939.06|32
1654077670000|2022-06-01 10:01:10|1945.3|1939.1|1944.79|1938.59|1945.57|1939.37|1944.79|1938.59|28
1654077680000|2022-06-01 10:01:20|1944.76|1938.56|1944.58|1938.38|1944.87|1938.67|1944.54|1938.34|28
1654077690000|2022-06-01 10:01:30|1944.55|1938.35|1944.68|1938.48|1944.7|1938.5|1944.43|1938.23|24
1654077700000|2022-06-01 10:01:40|1944.54|1938.34|1944.49|1938.29|1944.54|1938.34|1944.33|1938.13|20
1654077710000|2022-06-01 10:01:50|1944.41|1938.21|1943.81|1937.61|1944.55|1938.35|1943.76|1937.56|29
1654077720000|2022-06-01 10:02:00|1943.6|1937.4|1943.12|1936.92|1943.77|1937.57|1943.09|1936.89|27
1654077730000|2022-06-01 10:02:10|1943.1|1936.9|1943.75|1937.55|1943.76|1937.56|1943.08|1936.88|27
1654077740000|2022-06-01 10:02:20|1943.72|1937.52|1943.91|1937.71|1944.21|1938.01|1943.68|1937.48|29
1654077750000|2022-06-01 10:02:30|1943.99|1937.79|1943.62|1937.42|1944.09|1937.89|1943.62|1937.42|31
1654077760000|2022-06-01 10:02:40|1943.59|1937.39|1943.12|1936.92|1943.68|1937.48|1943.11|1936.91|22
1654077770000|2022-06-01 10:02:50|1943.1|1936.9|1943.15|1936.95|1943.17|1936.97|1943.04|1936.84|30
1654077780000|2022-06-01 10:03:00|1943.16|1936.96|1943.1|1936.9|1943.16|1936.96|1943.06|1936.86|13
1654077790000|2022-06-01 10:03:10|1943.13|1936.93|1943.02|1936.82|1943.13|1936.93|1942.63|1936.43|20
1654077800000|2022-06-01 10:03:20|1943.01|1936.81|1942.53|1936.33|1943.02|1936.82|1942.48|1936.28|26
1654077810000|2022-06-01 10:03:30|1942.51|1936.31|1942.8|1936.6|1942.8|1936.6|1942.47|1936.27|22
1654077820000|2022-06-01 10:03:40|1942.77|1936.57|1942.95|1936.75|1943.08|1936.88|1942.67|1936.47|22
1654077830000|2022-06-01 10:03:50|1942.9|1936.7|1942.78|1936.58|1942.95|1936.75|1942.71|1936.51|20
1654077840000|2022-06-01 10:04:00|1942.69|1936.49|1942.2|1936|1942.79|1936.59|1942.2|1936|27
1654077850000|2022-06-01 10:04:10|1942.23|1936.03|1942.83|1936.63|1942.83|1936.63|1942.23|1936.03|30
1654077860000|2022-06-01 10:04:20|1942.66|1936.46|1942.77|1936.57|1942.83|1936.63|1942.64|1936.44|13
1654077870000|2022-06-01 10:04:30|1942.83|1936.63|1942.83|1936.63|1942.83|1936.63|1942.63|1936.43|20
1654077880000|2022-06-01 10:04:40|1942.76|1936.56|1942.75|1936.55|1942.83|1936.63|1942.64|1936.44|14
1654077890000|2022-06-01 10:04:50|1942.83|1936.63|1942.47|1936.27|1942.83|1936.63|1942.47|1936.27|18
1654077900000|2022-06-01 10:05:00|1942.83|1936.63|1942.95|1936.75|1943|1936.8|1942.68|1936.48|19
1654077910000|2022-06-01 10:05:10|1942.97|1936.77|1943.07|1936.87|1943.23|1937.03|1942.87|1936.67|32
1654077920000|2022-06-01 10:05:20|1942.88|1936.68|1942.94|1936.74|1943.01|1936.81|1942.83|1936.63|21
1654077930000|2022-06-01 10:05:30|1943|1936.8|1942.9|1936.7|1943.3|1937.1|1942.86|1936.66|32
1654077940000|2022-06-01 10:05:40|1942.94|1936.74|1942.89|1936.69|1943.04|1936.84|1942.89|1936.69|21
1654077950000|2022-06-01 10:05:50|1942.9|1936.7|1942.94|1936.74|1942.96|1936.76|1942.86|1936.66|24
1654077960000|2022-06-01 10:06:00|1943.03|1936.83|1943.01|1936.81|1943.21|1937.01|1942.94|1936.74|32
1654077970000|2022-06-01 10:06:10|1942.92|1936.72|1942.51|1936.31|1943.15|1936.95|1942.51|1936.31|21
1654077980000|2022-06-01 10:06:20|1942.45|1936.25|1940.89|1934.69|1942.51|1936.31|1940.88|1934.68|24
1654077990000|2022-06-01 10:06:30|1941.04|1934.84|1942.43|1936.23|1942.54|1936.34|1940.98|1934.78|29
1654078000000|2022-06-01 10:06:40|1942.46|1936.26|1942.58|1936.38|1942.71|1936.51|1942.3|1936.1|34
1654078010000|2022-06-01 10:06:50|1942.6|1936.4|1942.51|1936.31|1942.6|1936.4|1942.32|1936.12|26
1654078020000|2022-06-01 10:07:00|1942.46|1936.26|1942.5|1936.3|1942.59|1936.39|1942.24|1936.04|34
1654078030000|2022-06-01 10:07:10|1942.31|1936.11|1941.98|1935.78|1942.52|1936.32|1941.84|1935.64|35
1654078040000|2022-06-01 10:07:20|1941.93|1935.73|1941.27|1935.07|1941.93|1935.73|1941.22|1935.02|23
1654078050000|2022-06-01 10:07:30|1941.22|1935.02|1941.19|1934.99|1941.53|1935.33|1941.14|1934.94|24
1654078060000|2022-06-01 10:07:40|1941.29|1935.09|1942.76|1936.56|1942.76|1936.56|1941.29|1935.09|29
1654078070000|2022-06-01 10:07:50|1942.79|1936.59|1942.4|1936.2|1942.79|1936.59|1942.39|1936.19|28
1654078080000|2022-06-01 10:08:00|1942.45|1936.25|1942.28|1936.08|1942.48|1936.28|1942.11|1935.91|23
1654078090000|2022-06-01 10:08:10|1942.38|1936.18|1941.85|1935.65|1942.38|1936.18|1941.3|1935.1|31
1654078100000|2022-06-01 10:08:20|1941.86|1935.66|1941.76|1935.56|1941.89|1935.69|1941.69|1935.49|29
1654078110000|2022-06-01 10:08:30|1941.77|1935.57|1941.85|1935.65|1942.01|1935.81|1941.75|1935.55|29
1654078120000|2022-06-01 10:08:40|1941.83|1935.63|1941.42|1935.22|1941.88|1935.68|1941.15|1934.95|34
1654078130000|2022-06-01 10:08:50|1941.23|1935.03|1941.27|1935.07|1941.61|1935.41|1941.23|1935.03|36
1654078140000|2022-06-01 10:09:00|1941.36|1935.16|1942.58|1936.38|1942.6|1936.4|1941.24|1935.04|28
1654078150000|2022-06-01 10:09:10|1942.6|1936.4|1941.79|1935.59|1942.63|1936.43|1941.79|1935.59|34
1654078160000|2022-06-01 10:09:20|1941.75|1935.55|1941.49|1935.29|1941.91|1935.71|1941.47|1935.27|27
1654078170000|2022-06-01 10:09:30|1941.41|1935.21|1941.73|1935.53|1941.84|1935.64|1941.12|1934.92|35
1654078180000|2022-06-01 10:09:40|1941.78|1935.58|1941.59|1935.39|1941.8|1935.6|1941.58|1935.38|30
1654078190000|2022-06-01 10:09:50|1941.7|1935.5|1941.87|1935.67|1942.1|1935.9|1941.59|1935.39|30
1654078200000|2022-06-01 10:10:00|1941.89|1935.69|1943.35|1937.15|1943.39|1937.19|1941.73|1935.53|27
1654078210000|2022-06-01 10:10:10|1943.28|1937.08|1943.48|1937.28|1943.65|1937.45|1943.25|1937.05|30
1654078220000|2022-06-01 10:10:20|1943.43|1937.23|1943.39|1937.19|1943.43|1937.23|1942.93|1936.73|25
1654078230000|2022-06-01 10:10:30|1943.37|1937.17|1943.41|1937.21|1943.49|1937.29|1943.16|1936.96|29
1654078240000|2022-06-01 10:10:40|1943.35|1937.15|1942.61|1936.41|1943.35|1937.15|1942.6|1936.4|29
1654078250000|2022-06-01 10:10:50|1942.56|1936.36|1942.65|1936.45|1942.73|1936.53|1942.54|1936.34|29
1654078260000|2022-06-01 10:11:00|1942.66|1936.46|1944.22|1938.02|1944.22|1938.02|1942.64|1936.44|35
1654078270000|2022-06-01 10:11:10|1944.2|1938|1944.21|1938.01|1944.31|1938.11|1944.17|1937.97|31
1654078280000|2022-06-01 10:11:20|1944.26|1938.06|1944.26|1938.06|1944.28|1938.08|1944.11|1937.91|20
1654078290000|2022-06-01 10:11:30|1944.28|1938.08|1944.42|1938.22|1944.48|1938.28|1944.2|1938|21
1654078300000|2022-06-01 10:11:40|1944.43|1938.23|1944.28|1938.08|1944.89|1938.69|1944.28|1938.08|29
1654078310000|2022-06-01 10:11:50|1944.3|1938.1|1944.33|1938.13|1944.58|1938.38|1944.27|1938.07|29
1654078320000|2022-06-01 10:12:00|1944.45|1938.25|1944.41|1938.21|1944.48|1938.28|1944.27|1938.07|17
1654078330000|2022-06-01 10:12:10|1944.26|1938.06|1943.76|1937.56|1944.37|1938.17|1943.65|1937.45|28
1654078340000|2022-06-01 10:12:20|1943.68|1937.48|1943.69|1937.49|1943.72|1937.52|1943.61|1937.41|13
1654078350000|2022-06-01 10:12:30|1943.66|1937.46|1944.23|1938.03|1944.4|1938.2|1943.58|1937.38|33
1654078360000|2022-06-01 10:12:40|1944.29|1938.09|1944.15|1937.95|1944.31|1938.11|1943.92|1937.72|20
1654078370000|2022-06-01 10:12:50|1944.07|1937.87|1944.27|1938.07|1944.27|1938.07|1943.96|1937.76|17
1654078380000|2022-06-01 10:13:00|1944.21|1938.01|1944.28|1938.08|1944.33|1938.13|1944.07|1937.87|13
1654078390000|2022-06-01 10:13:10|1944.22|1938.02|1943.38|1937.18|1944.22|1938.02|1943.27|1937.07|28
1654078400000|2022-06-01 10:13:20|1943.44|1937.24|1943.55|1937.35|1943.66|1937.46|1943.44|1937.24|25
1654078410000|2022-06-01 10:13:30|1943.57|1937.37|1943.77|1937.57|1943.78|1937.58|1943.57|1937.37|29
1654078420000|2022-06-01 10:13:40|1943.68|1937.48|1944.36|1938.16|1944.36|1938.16|1943.31|1937.11|30
1654078430000|2022-06-01 10:13:50|1944.45|1938.25|1944.47|1938.27|1944.49|1938.29|1944.29|1938.09|25
1654078440000|2022-06-01 10:14:00|1944.45|1938.25|1943.88|1937.68|1944.53|1938.33|1943.76|1937.56|29
1654078450000|2022-06-01 10:14:10|1943.82|1937.62|1943.82|1937.62|1943.88|1937.68|1943.78|1937.58|21
1654078460000|2022-06-01 10:14:20|1943.79|1937.59|1944.1|1937.9|1944.26|1938.06|1943.79|1937.59|24
1654078470000|2022-06-01 10:14:30|1944.45|1938.25|1944.17|1937.97|1944.45|1938.25|1944.12|1937.92|30
1654078480000|2022-06-01 10:14:40|1944.21|1938.01|1944.16|1937.96|1944.41|1938.21|1944.15|1937.95|25
1654078490000|2022-06-01 10:14:50|1944.18|1937.98|1943.92|1937.72|1944.2|1938|1943.74|1937.54|24
1654078500000|2022-06-01 10:15:00|1943.86|1937.66|1944.04|1937.84|1944.04|1937.84|1943.49|1937.29|23
1654078510000|2022-06-01 10:15:10|1944.19|1937.99|1944.18|1937.98|1944.28|1938.08|1944.18|1937.98|12
1654078520000|2022-06-01 10:15:20|1944.15|1937.95|1943.93|1937.73|1944.2|1938|1943.92|1937.72|28
1654078530000|2022-06-01 10:15:30|1943.99|1937.79|1943.63|1937.43|1943.99|1937.79|1943.34|1937.14|23
1654078540000|2022-06-01 10:15:40|1943.27|1937.07|1943.74|1937.54|1943.74|1937.54|1943.27|1937.07|21
1654078550000|2022-06-01 10:15:50|1943.72|1937.52|1943.64|1937.44|1943.84|1937.64|1943.56|1937.36|30
1654078560000|2022-06-01 10:16:00|1943.69|1937.49|1943.31|1937.11|1943.75|1937.55|1943.09|1936.89|21
1654078570000|2022-06-01 10:16:10|1943.2|1937|1943.23|1937.03|1943.33|1937.13|1943.05|1936.85|10
1654078580000|2022-06-01 10:16:20|1943.09|1936.89|1941.78|1935.58|1943.09|1936.89|1941.61|1935.41|29
1654078590000|2022-06-01 10:16:30|1941.83|1935.63|1941.89|1935.69|1941.89|1935.69|1941.66|1935.46|30
1654078600000|2022-06-01 10:16:40|1941.92|1935.72|1941.99|1935.79|1942.05|1935.85|1941.8|1935.6|25
1654078610000|2022-06-01 10:16:50|1942.02|1935.82|1941.78|1935.58|1942.04|1935.84|1941.68|1935.48|31
1654078620000|2022-06-01 10:17:00|1941.79|1935.59|1941.65|1935.45|1941.89|1935.69|1941.61|1935.41|26
1654078630000|2022-06-01 10:17:10|1941.66|1935.46|1941.55|1935.35|1941.72|1935.52|1941.55|1935.35|23
1654078640000|2022-06-01 10:17:20|1941.57|1935.37|1941.66|1935.46|1941.79|1935.59|1941.45|1935.25|29
1654078650000|2022-06-01 10:17:30|1941.62|1935.42|1941.75|1935.55|1941.91|1935.71|1941.61|1935.41|27
1654078660000|2022-06-01 10:17:40|1941.82|1935.62|1941.37|1935.17|1941.83|1935.63|1941.31|1935.11|24
1654078670000|2022-06-01 10:17:50|1941.31|1935.11|1941.43|1935.23|1941.43|1935.23|1941.31|1935.11|4
1654078680000|2022-06-01 10:18:00|1941.23|1935.03|1941.61|1935.41|1941.73|1935.53|1941.16|1934.96|30
1654078690000|2022-06-01 10:18:10|1941.51|1935.31|1941.53|1935.33|1941.96|1935.76|1941.31|1935.11|36
1654078700000|2022-06-01 10:18:20|1941.46|1935.26|1941.19|1934.99|1941.46|1935.26|1941.09|1934.89|29
1654078710000|2022-06-01 10:18:30|1941.17|1934.97|1940.94|1934.74|1941.17|1934.97|1940.68|1934.48|23
1654078720000|2022-06-01 10:18:40|1941.06|1934.86|1940.97|1934.77|1941.07|1934.87|1940.77|1934.57|24
1654078730000|2022-06-01 10:18:50|1941.05|1934.85|1940.97|1934.77|1941.13|1934.93|1940.91|1934.71|25
1654078740000|2022-06-01 10:19:00|1940.98|1934.78|1941.01|1934.81|1941.14|1934.94|1940.93|1934.73|27
1654078750000|2022-06-01 10:19:10|1941.02|1934.82|1941.62|1935.42|1941.79|1935.59|1941.01|1934.81|34
1654078760000|2022-06-01 10:19:20|1941.63|1935.43|1941.6|1935.4|1941.67|1935.47|1941.54|1935.34|16
1654078770000|2022-06-01 10:19:30|1941.65|1935.45|1941.55|1935.35|1941.67|1935.47|1941.51|1935.31|22
1654078780000|2022-06-01 10:19:40|1941.58|1935.38|1942.11|1935.91|1942.19|1935.99|1941.51|1935.31|30
1654078790000|2022-06-01 10:19:50|1942.13|1935.93|1941.98|1935.78|1942.27|1936.07|1941.98|1935.78|20
1654078800000|2022-06-01 10:20:00|1942.03|1935.83|1942.12|1935.92|1942.14|1935.94|1941.91|1935.71|28
1654078810000|2022-06-01 10:20:10|1942.03|1935.83|1941.58|1935.38|1942.14|1935.94|1941.39|1935.19|20
1654078820000|2022-06-01 10:20:20|1941.39|1935.19|1941.19|1934.99|1941.76|1935.56|1941.19|1934.99|31
1654078830000|2022-06-01 10:20:30|1941.33|1935.13|1941.32|1935.12|1941.38|1935.18|1941.06|1934.86|16
1654078840000|2022-06-01 10:20:40|1941.36|1935.16|1941.4|1935.2|1941.5|1935.3|1941.25|1935.05|26
1654078850000|2022-06-01 10:20:50|1941.44|1935.24|1941.44|1935.24|1941.5|1935.3|1941.23|1935.03|26
1654078860000|2022-06-01 10:21:00|1941.62|1935.42|1942.38|1936.18|1942.38|1936.18|1941.47|1935.27|36
1654078870000|2022-06-01 10:21:10|1942.31|1936.11|1942.12|1935.92|1942.33|1936.13|1941.97|1935.77|23
1654078880000|2022-06-01 10:21:20|1941.97|1935.77|1942.33|1936.13|1942.4|1936.2|1941.97|1935.77|23
1654078890000|2022-06-01 10:21:30|1942.35|1936.15|1942.25|1936.05|1942.42|1936.22|1942.25|1936.05|23
1654078900000|2022-06-01 10:21:40|1942.23|1936.03|1942.07|1935.87|1942.37|1936.17|1942.05|1935.85|18
1654078910000|2022-06-01 10:21:50|1942.06|1935.86|1941.94|1935.74|1942.06|1935.86|1941.9|1935.7|23
1654078920000|2022-06-01 10:22:00|1941.95|1935.75|1941.99|1935.79|1942.12|1935.92|1941.88|1935.68|28
1654078930000|2022-06-01 10:22:10|1942.03|1935.83|1941.12|1934.92|1942.03|1935.83|1941.01|1934.81|26
1654078940000|2022-06-01 10:22:20|1941.06|1934.86|1941.26|1935.06|1941.26|1935.06|1940.9|1934.7|30
1654078950000|2022-06-01 10:22:30|1941.37|1935.17|1941.11|1934.91|1941.46|1935.26|1941.11|1934.91|25
1654078960000|2022-06-01 10:22:40|1941.13|1934.93|1941.31|1935.11|1941.52|1935.32|1941.03|1934.83|26
1654078970000|2022-06-01 10:22:50|1941.3|1935.1|1940.92|1934.72|1941.34|1935.14|1940.92|1934.72|21
1654078980000|2022-06-01 10:23:00|1941.09|1934.89|1941.28|1935.08|1941.28|1935.08|1940.92|1934.72|27
1654078990000|2022-06-01 10:23:10|1941.32|1935.12|1941.2|1935|1941.33|1935.13|1941.18|1934.98|24
1654079000000|2022-06-01 10:23:20|1941.18|1934.98|1940.61|1934.41|1941.26|1935.06|1940.58|1934.38|23
1654079010000|2022-06-01 10:23:30|1940.62|1934.42|1940.98|1934.78|1940.98|1934.78|1940.62|1934.42|6
1654079020000|2022-06-01 10:23:40|1940.95|1934.75|1940.93|1934.73|1940.99|1934.79|1940.69|1934.49|23
1654079030000|2022-06-01 10:23:50|1940.78|1934.58|1940.48|1934.28|1940.93|1934.73|1940.48|1934.28|5
1654079040000|2022-06-01 10:24:00|1940.41|1934.21|1940.74|1934.54|1940.85|1934.65|1940.41|1934.21|11
1654079050000|2022-06-01 10:24:10|1940.73|1934.53|1940.73|1934.53|1940.74|1934.54|1940.53|1934.33|10
1654079060000|2022-06-01 10:24:20|1940.65|1934.45|1940.23|1934.03|1940.73|1934.53|1940.23|1934.03|9
1654079070000|2022-06-01 10:24:30|1940.3|1934.1|1940.13|1933.93|1940.63|1934.43|1940.13|1933.93|8
1654079080000|2022-06-01 10:24:40|1940.16|1933.96|1940.67|1934.47|1940.67|1934.47|1940.16|1933.96|12
1654079090000|2022-06-01 10:24:50|1940.78|1934.58|1940.23|1934.03|1940.79|1934.59|1940.23|1934.03|11
1654079100000|2022-06-01 10:25:00|1940.29|1934.09|1940.33|1934.13|1940.38|1934.18|1940.28|1934.08|4
1654079110000|2022-06-01 10:25:10|1940.08|1933.88|1939.93|1933.73|1940.08|1933.88|1939.93|1933.73|2
1654079120000|2022-06-01 10:25:20|1940.32|1934.12|1939.33|1933.13|1940.71|1934.51|1939.33|1933.13|20
1654079130000|2022-06-01 10:25:30|1939.37|1933.17|1939.48|1933.28|1939.49|1933.29|1939.33|1933.13|12
1654079140000|2022-06-01 10:25:40|1939.49|1933.29|1939.33|1933.13|1939.49|1933.29|1939.33|1933.13|9
1654079150000|2022-06-01 10:25:50|1939.73|1933.53|1940.11|1933.91|1940.11|1933.91|1939.33|1933.13|5
1654079160000|2022-06-01 10:26:00|1939.6|1933.4|1939.74|1933.54|1940.11|1933.91|1939.28|1933.08|19
1654079170000|2022-06-01 10:26:10|1939.75|1933.55|1940.48|1934.28|1940.54|1934.34|1939.29|1933.09|35
1654079180000|2022-06-01 10:26:20|1940.43|1934.23|1940.28|1934.08|1940.43|1934.23|1940.23|1934.03|17
1654079190000|2022-06-01 10:26:30|1940.16|1933.96|1940.31|1934.11|1940.51|1934.31|1940.16|1933.96|21
1654079200000|2022-06-01 10:26:40|1940.3|1934.1|1940.27|1934.07|1940.38|1934.18|1940.16|1933.96|20
1654079210000|2022-06-01 10:26:50|1940.42|1934.22|1940.16|1933.96|1940.42|1934.22|1940.16|1933.96|11
1654079220000|2022-06-01 10:27:00|1940.38|1934.18|1940.16|1933.96|1940.38|1934.18|1940.16|1933.96|6
1654079230000|2022-06-01 10:27:10|1940.36|1934.16|1939.97|1933.77|1940.43|1934.23|1939.9|1933.7|22
1654079240000|2022-06-01 10:27:20|1940.02|1933.82|1939.97|1933.77|1940.25|1934.05|1939.77|1933.57|29
1654079250000|2022-06-01 10:27:30|1940.07|1933.87|1940.02|1933.82|1940.2|1934|1939.78|1933.58|28
1654079260000|2022-06-01 10:27:40|1940.19|1933.99|1940.23|1934.03|1940.47|1934.27|1939.92|1933.72|33
1654079270000|2022-06-01 10:27:50|1940.18|1933.98|1939.98|1933.78|1940.3|1934.1|1939.8|1933.6|25
1654079280000|2022-06-01 10:28:00|1939.92|1933.72|1940.16|1933.96|1940.16|1933.96|1939.43|1933.23|13
1654079290000|2022-06-01 10:28:10|1939.43|1933.23|1940.05|1933.85|1940.32|1934.12|1939.43|1933.23|25
1654079300000|2022-06-01 10:28:20|1940.04|1933.84|1940.16|1933.96|1940.16|1933.96|1939.97|1933.77|28
1654079310000|2022-06-01 10:28:30|1940.03|1933.83|1940.22|1934.02|1940.45|1934.25|1939.93|1933.73|34
1654079320000|2022-06-01 10:28:40|1940.04|1933.84|1940.62|1934.42|1940.72|1934.52|1940.03|1933.83|33
1654079330000|2022-06-01 10:28:50|1940.39|1934.19|1940.33|1934.13|1940.69|1934.49|1940.33|1934.13|25
1654079340000|2022-06-01 10:29:00|1940.65|1934.45|1940.74|1934.54|1940.82|1934.62|1940.33|1934.13|23
1654079350000|2022-06-01 10:29:10|1940.77|1934.57|1940.58|1934.38|1940.77|1934.57|1940.36|1934.16|20
1654079360000|2022-06-01 10:29:20|1940.31|1934.11|1940.57|1934.37|1940.83|1934.63|1940.3|1934.1|17
1654079370000|2022-06-01 10:29:30|1940.44|1934.24|1940.19|1933.99|1940.63|1934.43|1939.92|1933.72|26
1654079380000|2022-06-01 10:29:40|1939.93|1933.73|1940.07|1933.87|1940.19|1933.99|1939.83|1933.63|19
1654079390000|2022-06-01 10:29:50|1940.16|1933.96|1939.82|1933.62|1940.16|1933.96|1939.82|1933.62|14
1654079400000|2022-06-01 10:30:00|1940.02|1933.82|1940.29|1934.09|1940.82|1934.62|1940.02|1933.82|33
1654079410000|2022-06-01 10:30:10|1940.27|1934.07|1940.07|1933.87|1940.32|1934.12|1939.98|1933.78|29
1654079420000|2022-06-01 10:30:20|1940.15|1933.95|1941.12|1934.92|1941.12|1934.92|1939.98|1933.78|33
1654079430000|2022-06-01 10:30:30|1941.09|1934.89|1940.73|1934.53|1941.09|1934.89|1940.35|1934.15|36
1654079440000|2022-06-01 10:30:40|1940.79|1934.59|1940.61|1934.41|1940.86|1934.66|1940.55|1934.35|25
1654079450000|2022-06-01 10:30:50|1940.6|1934.4|1940.46|1934.26|1940.65|1934.45|1940.4|1934.2|27
1654079460000|2022-06-01 10:31:00|1940.51|1934.31|1940.89|1934.69|1941.16|1934.96|1940.31|1934.11|17
1654079470000|2022-06-01 10:31:10|1940.99|1934.79|1940.56|1934.36|1941.09|1934.89|1940.49|1934.29|27
1654079480000|2022-06-01 10:31:20|1940.62|1934.42|1940.83|1934.63|1940.85|1934.65|1940.53|1934.33|24
1654079490000|2022-06-01 10:31:30|1940.88|1934.68|1940.76|1934.56|1940.95|1934.75|1940.64|1934.44|22
1654079500000|2022-06-01 10:31:40|1940.73|1934.53|1940.66|1934.46|1940.85|1934.65|1940.48|1934.28|19
1654079510000|2022-06-01 10:31:50|1940.56|1934.36|1940.61|1934.41|1940.66|1934.46|1940.56|1934.36|12
1654079520000|2022-06-01 10:32:00|1940.52|1934.32|1940.64|1934.44|1940.78|1934.58|1940.5|1934.3|25
1654079530000|2022-06-01 10:32:10|1940.61|1934.41|1940.91|1934.71|1940.91|1934.71|1940.56|1934.36|15
1654079540000|2022-06-01 10:32:20|1941|1934.8|1941.33|1935.13|1941.34|1935.14|1940.91|1934.71|17
1654079550000|2022-06-01 10:32:30|1941.39|1935.19|1941.05|1934.85|1941.4|1935.2|1940.72|1934.52|28
1654079560000|2022-06-01 10:32:40|1941.04|1934.84|1940.66|1934.46|1941.15|1934.95|1940.66|1934.46|23
1654079570000|2022-06-01 10:32:50|1940.82|1934.62|1940.66|1934.46|1940.86|1934.66|1940.51|1934.31|17
1654079580000|2022-06-01 10:33:00|1940.68|1934.48|1940.89|1934.69|1940.89|1934.69|1940.58|1934.38|26
1654079590000|2022-06-01 10:33:10|1940.84|1934.64|1940.16|1933.96|1940.84|1934.64|1939.88|1933.68|21
1654079600000|2022-06-01 10:33:20|1939.86|1933.66|1939.87|1933.67|1940.16|1933.96|1939.76|1933.56|14
1654079610000|2022-06-01 10:33:30|1939.88|1933.68|1939.58|1933.38|1940.16|1933.96|1939.58|1933.38|18
1654079620000|2022-06-01 10:33:40|1939.77|1933.57|1939.64|1933.44|1940.16|1933.96|1939.58|1933.38|15
1654079630000|2022-06-01 10:33:50|1939.88|1933.68|1939.93|1933.73|1940.16|1933.96|1939.52|1933.32|29
1654079640000|2022-06-01 10:34:00|1939.87|1933.67|1940.09|1933.89|1940.11|1933.91|1939.56|1933.36|21
1654079650000|2022-06-01 10:34:10|1940.02|1933.82|1940.17|1933.97|1940.17|1933.97|1939.89|1933.69|30
1654079660000|2022-06-01 10:34:20|1940.18|1933.98|1939.7|1933.5|1940.18|1933.98|1939.58|1933.38|25
1654079670000|2022-06-01 10:34:30|1939.68|1933.48|1939.68|1933.48|1940.16|1933.96|1939.52|1933.32|22
1654079680000|2022-06-01 10:34:40|1939.52|1933.32|1939.99|1933.79|1940.01|1933.81|1939.43|1933.23|31
1654079690000|2022-06-01 10:34:50|1940.01|1933.81|1939.88|1933.68|1940.16|1933.96|1939.58|1933.38|22
1654079700000|2022-06-01 10:35:00|1939.57|1933.37|1939.93|1933.73|1939.99|1933.79|1939.57|1933.37|26
1654079710000|2022-06-01 10:35:10|1939.98|1933.78|1939.96|1933.76|1940.01|1933.81|1939.59|1933.39|28
1654079720000|2022-06-01 10:35:20|1939.87|1933.67|1940.09|1933.89|1940.09|1933.89|1939.84|1933.64|26
1654079730000|2022-06-01 10:35:30|1940.07|1933.87|1940.38|1934.18|1940.38|1934.18|1940.06|1933.86|16
1654079740000|2022-06-01 10:35:40|1940.32|1934.12|1940.79|1934.59|1940.9|1934.7|1940.3|1934.1|28
1654079750000|2022-06-01 10:35:50|1940.69|1934.49|1940.3|1934.1|1940.69|1934.49|1940.17|1933.97|26
1654079760000|2022-06-01 10:36:00|1940.32|1934.12|1940.17|1933.97|1940.49|1934.29|1940.17|1933.97|16
1654079770000|2022-06-01 10:36:10|1940.33|1934.13|1940.28|1934.08|1940.37|1934.17|1940.17|1933.97|7
1654079780000|2022-06-01 10:36:20|1940.26|1934.06|1940.23|1934.03|1940.37|1934.17|1940.16|1933.96|15
1654079790000|2022-06-01 10:36:30|1940.26|1934.06|1939.94|1933.74|1940.26|1934.06|1939.73|1933.53|30
1654079800000|2022-06-01 10:36:40|1939.88|1933.68|1939.37|1933.17|1940.16|1933.96|1939.36|1933.16|20
1654079810000|2022-06-01 10:36:50|1939.69|1933.49|1939.99|1933.79|1940.07|1933.87|1939.3|1933.1|21
1654079820000|2022-06-01 10:37:00|1940.16|1933.96|1940.16|1933.96|1940.16|1933.96|1939.48|1933.28|25
1654079830000|2022-06-01 10:37:10|1940.09|1933.89|1940.03|1933.83|1940.16|1933.96|1939.85|1933.65|16
1654079840000|2022-06-01 10:37:20|1939.88|1933.68|1939.92|1933.72|1939.93|1933.73|1939.71|1933.51|14
1654079850000|2022-06-01 10:37:30|1939.91|1933.71|1939.94|1933.74|1940.16|1933.96|1939.56|1933.36|30
1654079860000|2022-06-01 10:37:40|1939.57|1933.37|1939.81|1933.61|1940.16|1933.96|1939.5|1933.3|26
1654079870000|2022-06-01 10:37:50|1940.16|1933.96|1940.07|1933.87|1940.16|1933.96|1939.48|1933.28|9
1654079880000|2022-06-01 10:38:00|1940.16|1933.96|1940.26|1934.06|1940.44|1934.24|1939.48|1933.28|30
1654079890000|2022-06-01 10:38:10|1940.25|1934.05|1940.22|1934.02|1940.26|1934.06|1940.22|1934.02|11
1654079900000|2022-06-01 10:38:20|1940.4|1934.2|1940.2|1934|1940.4|1934.2|1940.18|1933.98|14
1654079910000|2022-06-01 10:38:30|1940.19|1933.99|1939.67|1933.47|1940.2|1934|1939.63|1933.43|18
1654079920000|2022-06-01 10:38:40|1939.9|1933.7|1939.58|1933.38|1939.9|1933.7|1939.13|1932.93|11
1654079930000|2022-06-01 10:38:50|1939.2|1933|1937.19|1930.99|1939.44|1933.24|1937.19|1930.99|23
1654079940000|2022-06-01 10:39:00|1937.28|1931.08|1937.12|1930.92|1937.59|1931.39|1937.12|1930.92|33
1654079950000|2022-06-01 10:39:10|1936.95|1930.75|1937.38|1931.18|1937.61|1931.41|1936.95|1930.75|33
1654079960000|2022-06-01 10:39:20|1937.22|1931.02|1936.75|1930.55|1937.37|1931.17|1936.52|1930.32|27
1654079970000|2022-06-01 10:39:30|1936.84|1930.64|1936.78|1930.58|1936.84|1930.64|1936.48|1930.28|29
1654079980000|2022-06-01 10:39:40|1936.81|1930.61|1937.26|1931.06|1937.26|1931.06|1936.75|1930.55|30
1654079990000|2022-06-01 10:39:50|1937.19|1930.99|1937.33|1931.13|1937.33|1931.13|1937.1|1930.9|25
1654080000000|2022-06-01 10:40:00|1937.26|1931.06|1937.17|1930.97|1937.46|1931.26|1937.17|1930.97|25
1654080010000|2022-06-01 10:40:10|1937.2|1931|1937.13|1930.93|1937.28|1931.08|1937.11|1930.91|25
1654080020000|2022-06-01 10:40:20|1937.17|1930.97|1937.38|1931.18|1937.53|1931.33|1937.13|1930.93|27
1654080030000|2022-06-01 10:40:30|1937.37|1931.17|1937.49|1931.29|1937.58|1931.38|1937.31|1931.11|34
1654080040000|2022-06-01 10:40:40|1937.46|1931.26|1937.51|1931.31|1937.52|1931.32|1937.37|1931.17|23
1654080050000|2022-06-01 10:40:50|1937.47|1931.27|1937.9|1931.7|1938|1931.8|1937.41|1931.21|31
1654080060000|2022-06-01 10:41:00|1937.91|1931.71|1937.42|1931.22|1937.91|1931.71|1937.3|1931.1|37
1654080070000|2022-06-01 10:41:10|1937.47|1931.27|1937.13|1930.93|1937.47|1931.27|1937.13|1930.93|23
1654080080000|2022-06-01 10:41:20|1937.18|1930.98|1937.22|1931.02|1937.23|1931.03|1937.01|1930.81|29
1654080090000|2022-06-01 10:41:30|1937.37|1931.17|1937.37|1931.17|1937.61|1931.41|1937.34|1931.14|32
1654080100000|2022-06-01 10:41:40|1937.38|1931.18|1937.19|1930.99|1937.38|1931.18|1937.18|1930.98|29
1654080110000|2022-06-01 10:41:50|1937.2|1931|1938.02|1931.82|1938.22|1932.02|1937.2|1931|25
1654080120000|2022-06-01 10:42:00|1938.21|1932.01|1938.43|1932.23|1938.57|1932.37|1937.98|1931.78|25
1654080130000|2022-06-01 10:42:10|1938.42|1932.22|1938.01|1931.81|1938.55|1932.35|1937.87|1931.67|35
1654080140000|2022-06-01 10:42:20|1938|1931.8|1938.05|1931.85|1938.05|1931.85|1937.89|1931.69|21
1654080150000|2022-06-01 10:42:30|1938.07|1931.87|1938.28|1932.08|1938.29|1932.09|1938.04|1931.84|26
1654080160000|2022-06-01 10:42:40|1938.24|1932.04|1938.19|1931.99|1938.38|1932.18|1938.16|1931.96|20
1654080170000|2022-06-01 10:42:50|1938.21|1932.01|1938.53|1932.33|1938.54|1932.34|1938.17|1931.97|16
1654080180000|2022-06-01 10:43:00|1938.61|1932.41|1938.58|1932.38|1938.69|1932.49|1938.41|1932.21|25
1654080190000|2022-06-01 10:43:10|1938.59|1932.39|1938.58|1932.38|1938.83|1932.63|1938.43|1932.23|26
1654080200000|2022-06-01 10:43:20|1938.71|1932.51|1938.78|1932.58|1938.87|1932.67|1938.51|1932.31|30
1654080210000|2022-06-01 10:43:30|1938.93|1932.73|1938.91|1932.71|1939.08|1932.88|1938.62|1932.42|32
1654080220000|2022-06-01 10:43:40|1938.87|1932.67|1939.04|1932.84|1939.18|1932.98|1938.84|1932.64|27
1654080230000|2022-06-01 10:43:50|1939.03|1932.83|1938.95|1932.75|1939.09|1932.89|1938.89|1932.69|25
1654080240000|2022-06-01 10:44:00|1938.96|1932.76|1939.66|1933.46|1939.87|1933.67|1938.86|1932.66|32
1654080250000|2022-06-01 10:44:10|1939.77|1933.57|1939.71|1933.51|1939.83|1933.63|1939.63|1933.43|25
1654080260000|2022-06-01 10:44:20|1939.67|1933.47|1939.68|1933.48|1939.7|1933.5|1939.66|1933.46|13
1654080270000|2022-06-01 10:44:30|1939.69|1933.49|1939.73|1933.53|1939.76|1933.56|1939.65|1933.45|18
1654080280000|2022-06-01 10:44:40|1939.76|1933.56|1939.01|1932.81|1939.76|1933.56|1938.75|1932.55|22
1654080290000|2022-06-01 10:44:50|1939|1932.8|1939.02|1932.82|1939.32|1933.12|1938.96|1932.76|23
1654080300000|2022-06-01 10:45:00|1938.98|1932.78|1939.03|1932.83|1939.32|1933.12|1938.92|1932.72|26
1654080310000|2022-06-01 10:45:10|1939.05|1932.85|1939.11|1932.91|1939.28|1933.08|1939.04|1932.84|17
1654080320000|2022-06-01 10:45:20|1939.14|1932.94|1939.19|1932.99|1939.44|1933.24|1938.98|1932.78|24
1654080330000|2022-06-01 10:45:30|1939.1|1932.9|1939.2|1933|1939.32|1933.12|1939.06|1932.86|25
1654080340000|2022-06-01 10:45:40|1939.25|1933.05|1939.19|1932.99|1939.3|1933.1|1939.19|1932.99|9
1654080350000|2022-06-01 10:45:50|1939.17|1932.97|1939.45|1933.25|1939.48|1933.28|1939.17|1932.97|21
1654080360000|2022-06-01 10:46:00|1939.35|1933.15|1939.33|1933.13|1939.38|1933.18|1939.28|1933.08|11
1654080370000|2022-06-01 10:46:10|1939.29|1933.09|1938.89|1932.69|1939.43|1933.23|1938.77|1932.57|29
1654080380000|2022-06-01 10:46:20|1938.84|1932.64|1938.74|1932.54|1939.07|1932.87|1938.69|1932.49|21
1654080390000|2022-06-01 10:46:30|1938.87|1932.67|1938.89|1932.69|1939.05|1932.85|1938.55|1932.35|28
1654080400000|2022-06-01 10:46:40|1938.86|1932.66|1938.93|1932.73|1938.93|1932.73|1938.82|1932.62|6
1654080410000|2022-06-01 10:46:50|1938.87|1932.67|1937.78|1931.58|1938.87|1932.67|1937.53|1931.33|11
1654080420000|2022-06-01 10:47:00|1938.02|1931.82|1937.64|1931.44|1938.02|1931.82|1937.13|1930.93|30
1654080430000|2022-06-01 10:47:10|1937.61|1931.41|1938.63|1932.43|1938.63|1932.43|1937.41|1931.21|31
1654080440000|2022-06-01 10:47:20|1938.59|1932.39|1938.51|1932.31|1938.74|1932.54|1938.34|1932.14|33
1654080450000|2022-06-01 10:47:30|1938.5|1932.3|1938.53|1932.33|1938.65|1932.45|1938.49|1932.29|27
1654080460000|2022-06-01 10:47:40|1938.52|1932.32|1938.41|1932.21|1938.63|1932.43|1938.37|1932.17|24
1654080470000|2022-06-01 10:47:50|1938.67|1932.47|1937.77|1931.57|1938.67|1932.47|1937.64|1931.44|32
1654080480000|2022-06-01 10:48:00|1937.78|1931.58|1937.67|1931.47|1937.91|1931.71|1937.67|1931.47|24
1654080490000|2022-06-01 10:48:10|1937.58|1931.38|1937.85|1931.65|1937.86|1931.66|1937.58|1931.38|26
1654080500000|2022-06-01 10:48:20|1937.82|1931.62|1938.44|1932.24|1938.49|1932.29|1937.64|1931.44|29
1654080510000|2022-06-01 10:48:30|1938.34|1932.14|1939.4|1933.2|1939.55|1933.35|1938.33|1932.13|27
1654080520000|2022-06-01 10:48:40|1939.42|1933.22|1939.25|1933.05|1939.46|1933.26|1939.21|1933.01|26
1654080530000|2022-06-01 10:48:50|1939.04|1932.84|1938.82|1932.62|1939.04|1932.84|1938.44|1932.24|33
1654080540000|2022-06-01 10:49:00|1938.87|1932.67|1938.76|1932.56|1938.92|1932.72|1938.61|1932.41|20
1654080550000|2022-06-01 10:49:10|1938.77|1932.57|1938.51|1932.31|1938.8|1932.6|1938.21|1932.01|27
1654080560000|2022-06-01 10:49:20|1938.5|1932.3|1938.27|1932.07|1938.55|1932.35|1938.19|1931.99|24
1654080570000|2022-06-01 10:49:30|1938.31|1932.11|1938.65|1932.45|1938.65|1932.45|1938.22|1932.02|23
1654080580000|2022-06-01 10:49:40|1938.63|1932.43|1937.99|1931.79|1938.67|1932.47|1937.85|1931.65|31
1654080590000|2022-06-01 10:49:50|1937.97|1931.77|1937.99|1931.79|1938.01|1931.81|1937.86|1931.66|26
1654080600000|2022-06-01 10:50:00|1938.19|1931.99|1938.57|1932.37|1939.19|1932.99|1938.15|1931.95|31
1654080610000|2022-06-01 10:50:10|1938.59|1932.39|1938.45|1932.25|1938.59|1932.39|1938.35|1932.15|22
1654080620000|2022-06-01 10:50:20|1938.29|1932.09|1938.46|1932.26|1938.53|1932.33|1938.13|1931.93|27
1654080630000|2022-06-01 10:50:30|1938.47|1932.27|1938.05|1931.85|1938.51|1932.31|1938.01|1931.81|31
1654080640000|2022-06-01 10:50:40|1938.04|1931.84|1938|1931.8|1938.1|1931.9|1937.99|1931.79|13
1654080650000|2022-06-01 10:50:50|1938.04|1931.84|1936.48|1930.28|1938.04|1931.84|1936.48|1930.28|28
1654080660000|2022-06-01 10:51:00|1936.58|1930.38|1937.05|1930.85|1937.25|1931.05|1936.4|1930.2|36
1654080670000|2022-06-01 10:51:10|1937.06|1930.86|1937.24|1931.04|1937.25|1931.05|1937.05|1930.85|24
1654080680000|2022-06-01 10:51:20|1937.17|1930.97|1938.58|1932.38|1938.75|1932.55|1937.09|1930.89|26
1654080690000|2022-06-01 10:51:30|1938.66|1932.46|1938.52|1932.32|1938.66|1932.46|1938.47|1932.27|29
1654080700000|2022-06-01 10:51:40|1938.54|1932.34|1938.35|1932.15|1938.67|1932.47|1938.19|1931.99|30
1654080710000|2022-06-01 10:51:50|1938.36|1932.16|1938.05|1931.85|1938.42|1932.22|1937.98|1931.78|21
1654080720000|2022-06-01 10:52:00|1938.08|1931.88|1937.96|1931.76|1938.19|1931.99|1937.9|1931.7|31
1654080730000|2022-06-01 10:52:10|1938.05|1931.85|1938|1931.8|1938.1|1931.9|1937.88|1931.68|21
1654080740000|2022-06-01 10:52:20|1938.01|1931.81|1938.25|1932.05|1938.26|1932.06|1937.82|1931.62|25
1654080750000|2022-06-01 10:52:30|1938.32|1932.12|1938.59|1932.39|1938.59|1932.39|1938.32|1932.12|14
1654080760000|2022-06-01 10:52:40|1938.6|1932.4|1938.38|1932.18|1938.6|1932.4|1938.22|1932.02|13
1654080770000|2022-06-01 10:52:50|1938.24|1932.04|1938.31|1932.11|1938.44|1932.24|1938.24|1932.04|10
1654080780000|2022-06-01 10:53:00|1937.76|1931.56|1937.66|1931.46|1937.76|1931.56|1937.44|1931.24|15
1654080790000|2022-06-01 10:53:10|1937.61|1931.41|1938|1931.8|1938.26|1932.06|1937.59|1931.39|22
1654080800000|2022-06-01 10:53:20|1938.01|1931.81|1937.88|1931.68|1938.14|1931.94|1937.82|1931.62|16
1654080810000|2022-06-01 10:53:30|1937.98|1931.78|1937.82|1931.62|1937.99|1931.79|1937.57|1931.37|28
1654080820000|2022-06-01 10:53:40|1937.85|1931.65|1937.51|1931.31|1937.99|1931.79|1937.51|1931.31|26
1654080830000|2022-06-01 10:53:50|1937.8|1931.6|1937.8|1931.6|1937.9|1931.7|1937.46|1931.26|26
1654080840000|2022-06-01 10:54:00|1937.79|1931.59|1937.76|1931.56|1937.8|1931.6|1937.63|1931.43|27
1654080850000|2022-06-01 10:54:10|1937.78|1931.58|1937.14|1930.94|1937.78|1931.58|1936.96|1930.76|34
1654080860000|2022-06-01 10:54:20|1937.13|1930.93|1937.34|1931.14|1937.39|1931.19|1937.13|1930.93|9
1654080870000|2022-06-01 10:54:30|1937.23|1931.03|1937.35|1931.15|1937.51|1931.31|1937.23|1931.03|13
1654080880000|2022-06-01 10:54:40|1937.37|1931.17|1937.34|1931.14|1937.53|1931.33|1937.34|1931.14|19
1654080890000|2022-06-01 10:54:50|1937.22|1931.02|1937.25|1931.05|1937.25|1931.05|1937.18|1930.98|19
1654080900000|2022-06-01 10:55:00|1937.18|1930.98|1937.22|1931.02|1937.29|1931.09|1937.18|1930.98|20
1654080910000|2022-06-01 10:55:10|1937.23|1931.03|1937.13|1930.93|1937.26|1931.06|1936.96|1930.76|28
1654080920000|2022-06-01 10:55:20|1937.09|1930.89|1937.07|1930.87|1937.21|1931.01|1936.81|1930.61|20
1654080930000|2022-06-01 10:55:30|1937.1|1930.9|1937.54|1931.34|1937.59|1931.39|1937.1|1930.9|27
1654080940000|2022-06-01 10:55:40|1937.56|1931.36|1937.24|1931.04|1937.56|1931.36|1937.17|1930.97|25
1654080950000|2022-06-01 10:55:50|1937.18|1930.98|1936.23|1930.03|1937.32|1931.12|1936.23|1930.03|21
1654080960000|2022-06-01 10:56:00|1936.44|1930.24|1937.98|1931.78|1938.05|1931.85|1936.11|1929.91|28
1654080970000|2022-06-01 10:56:10|1938.11|1931.91|1938.19|1931.99|1938.41|1932.21|1937.86|1931.66|33
1654080980000|2022-06-01 10:56:20|1938.07|1931.87|1938.09|1931.89|1938.21|1932.01|1937.91|1931.71|29
1654080990000|2022-06-01 10:56:30|1938.14|1931.94|1938.26|1932.06|1938.42|1932.22|1938.04|1931.84|22
1654081000000|2022-06-01 10:56:40|1938.29|1932.09|1938.2|1932|1938.29|1932.09|1937.96|1931.76|25
1654081010000|2022-06-01 10:56:50|1938.03|1931.83|1937.98|1931.78|1938.13|1931.93|1937.98|1931.78|21
1654081020000|2022-06-01 10:57:00|1937.99|1931.79|1937.99|1931.79|1938.07|1931.87|1937.86|1931.66|23
1654081030000|2022-06-01 10:57:10|1938.03|1931.83|1938.31|1932.11|1938.44|1932.24|1937.34|1931.14|30
1654081040000|2022-06-01 10:57:20|1938.13|1931.93|1938.23|1932.03|1938.33|1932.13|1937.86|1931.66|23
1654081050000|2022-06-01 10:57:30|1938.29|1932.09|1938.58|1932.38|1938.66|1932.46|1938.28|1932.08|29
1654081060000|2022-06-01 10:57:40|1938.66|1932.46|1938.52|1932.32|1938.66|1932.46|1938.43|1932.23|17
1654081070000|2022-06-01 10:57:50|1938.5|1932.3|1938.53|1932.33|1938.62|1932.42|1938.47|1932.27|19
1654081080000|2022-06-01 10:58:00|1938.47|1932.27|1938.4|1932.2|1938.56|1932.36|1938.24|1932.04|29
1654081090000|2022-06-01 10:58:10|1938.41|1932.21|1937.68|1931.48|1938.46|1932.26|1937.5|1931.3|28
1654081100000|2022-06-01 10:58:20|1937.7|1931.5|1937.25|1931.05|1937.75|1931.55|1937.25|1931.05|24
1654081110000|2022-06-01 10:58:30|1937.45|1931.25|1937.24|1931.04|1937.61|1931.41|1937.2|1931|33
1654081120000|2022-06-01 10:58:40|1937.23|1931.03|1937.5|1931.3|1937.64|1931.44|1937.23|1931.03|27
1654081130000|2022-06-01 10:58:50|1937.45|1931.25|1937.78|1931.58|1937.82|1931.62|1937.45|1931.25|25
1654081140000|2022-06-01 10:59:00|1937.79|1931.59|1937.29|1931.09|1937.79|1931.59|1937.26|1931.06|25
1654081150000|2022-06-01 10:59:10|1937.31|1931.11|1937.47|1931.27|1937.54|1931.34|1937.22|1931.02|24
1654081160000|2022-06-01 10:59:20|1937.48|1931.28|1937.24|1931.04|1937.55|1931.35|1937.23|1931.03|30
1654081170000|2022-06-01 10:59:30|1937.26|1931.06|1937.47|1931.27|1937.49|1931.29|1937.26|1931.06|16
1654081180000|2022-06-01 10:59:40|1937.37|1931.17|1937.16|1930.96|1937.5|1931.3|1937.14|1930.94|24
1654081190000|2022-06-01 10:59:50|1937.18|1930.98|1937.11|1930.91|1937.31|1931.11|1937.11|1930.91|25
1654081200000|2022-06-01 11:00:00|1937.17|1930.97|1937.34|1931.14|1937.82|1931.62|1937.12|1930.92|33
1654081210000|2022-06-01 11:00:10|1937.8|1931.6|1937.29|1931.09|1937.8|1931.6|1937.24|1931.04|29
1654081220000|2022-06-01 11:00:20|1937.27|1931.07|1937.19|1930.99|1937.29|1931.09|1937.03|1930.83|18
1654081230000|2022-06-01 11:00:30|1937.22|1931.02|1937.29|1931.09|1937.29|1931.09|1937.03|1930.83|15
1654081240000|2022-06-01 11:00:40|1937.14|1930.94|1937.07|1930.87|1937.29|1931.09|1937.01|1930.81|17
1654081250000|2022-06-01 11:00:50|1937.06|1930.86|1937.17|1930.97|1937.21|1931.01|1937.05|1930.85|19
1654081260000|2022-06-01 11:01:00|1937.11|1930.91|1938|1931.8|1938|1931.8|1937.04|1930.84|35
1654081270000|2022-06-01 11:01:10|1937.97|1931.77|1937.91|1931.71|1938|1931.8|1937.57|1931.37|32
1654081280000|2022-06-01 11:01:20|1937.93|1931.73|1937.7|1931.5|1937.93|1931.73|1937.59|1931.39|27
1654081290000|2022-06-01 11:01:30|1937.73|1931.53|1937.86|1931.66|1937.98|1931.78|1937.63|1931.43|28
1654081300000|2022-06-01 11:01:40|1937.83|1931.63|1937.86|1931.66|1937.97|1931.77|1937.76|1931.56|26
1654081310000|2022-06-01 11:01:50|1937.85|1931.65|1937.22|1931.02|1937.94|1931.74|1937.2|1931|24
1654081320000|2022-06-01 11:02:00|1937.19|1930.99|1937.44|1931.24|1937.68|1931.48|1937.19|1930.99|18
1654081330000|2022-06-01 11:02:10|1937.28|1931.08|1937.72|1931.52|1937.72|1931.52|1937.28|1931.08|29
1654081340000|2022-06-01 11:02:20|1937.62|1931.42|1938.24|1932.04|1938.24|1932.04|1937.38|1931.18|28
1654081350000|2022-06-01 11:02:30|1938.25|1932.05|1938.05|1931.85|1938.35|1932.15|1937.8|1931.6|28
1654081360000|2022-06-01 11:02:40|1938.18|1931.98|1938.08|1931.88|1938.27|1932.07|1937.98|1931.78|19
1654081370000|2022-06-01 11:02:50|1938.15|1931.95|1938.12|1931.92|1938.27|1932.07|1938.11|1931.91|25
1654081380000|2022-06-01 11:03:00|1937.64|1931.44|1937.83|1931.63|1937.94|1931.74|1937.64|1931.44|29
1654081390000|2022-06-01 11:03:10|1937.82|1931.62|1937.17|1930.97|1937.82|1931.62|1937.17|1930.97|27
1654081400000|2022-06-01 11:03:20|1937.16|1930.96|1937.53|1931.33|1937.55|1931.35|1937.16|1930.96|29
1654081410000|2022-06-01 11:03:30|1937.48|1931.28|1937.22|1931.02|1937.53|1931.33|1937.19|1930.99|18
1654081420000|2022-06-01 11:03:40|1937.24|1931.04|1937.11|1930.91|1937.38|1931.18|1936.93|1930.73|21
1654081430000|2022-06-01 11:03:50|1936.93|1930.73|1937.03|1930.83|1937.11|1930.91|1936.93|1930.73|13
1654081440000|2022-06-01 11:04:00|1937.11|1930.91|1937.74|1931.54|1937.74|1931.54|1936.93|1930.73|22
1654081450000|2022-06-01 11:04:10|1937.79|1931.59|1937.55|1931.35|1937.86|1931.66|1937.55|1931.35|31
1654081460000|2022-06-01 11:04:20|1937.63|1931.43|1936.95|1930.75|1937.63|1931.43|1936.93|1930.73|29
1654081470000|2022-06-01 11:04:30|1937.1|1930.9|1937.19|1930.99|1937.32|1931.12|1937.01|1930.81|29
1654081480000|2022-06-01 11:04:40|1937.24|1931.04|1937.22|1931.02|1937.26|1931.06|1937.07|1930.87|31
1654081490000|2022-06-01 11:04:50|1937.18|1930.98|1937.22|1931.02|1937.31|1931.11|1937.18|1930.98|29
1654081500000|2022-06-01 11:05:00|1937.19|1930.99|1937.16|1930.96|1937.33|1931.13|1937.13|1930.93|19
1654081510000|2022-06-01 11:05:10|1937.18|1930.98|1936.94|1930.74|1937.22|1931.02|1936.87|1930.67|25
1654081520000|2022-06-01 11:05:20|1936.95|1930.75|1936.85|1930.65|1936.99|1930.79|1936.79|1930.59|17
1654081530000|2022-06-01 11:05:30|1936.82|1930.62|1936.63|1930.43|1936.95|1930.75|1936.58|1930.38|22
1654081540000|2022-06-01 11:05:40|1936.78|1930.58|1936.72|1930.52|1936.82|1930.62|1936.66|1930.46|17
1654081550000|2022-06-01 11:05:50|1936.66|1930.46|1936.93|1930.73|1936.93|1930.73|1936.28|1930.08|28
1654081560000|2022-06-01 11:06:00|1936.92|1930.72|1936.87|1930.67|1936.92|1930.72|1936.81|1930.61|21
1654081570000|2022-06-01 11:06:10|1936.88|1930.68|1938.17|1931.97|1938.33|1932.13|1936.87|1930.67|32
1654081580000|2022-06-01 11:06:20|1938.18|1931.98|1938.24|1932.04|1938.37|1932.17|1938.08|1931.88|28
1654081590000|2022-06-01 11:06:30|1938.26|1932.06|1938.38|1932.18|1938.47|1932.27|1938.19|1931.99|26
1654081600000|2022-06-01 11:06:40|1938.48|1932.28|1938.75|1932.55|1938.75|1932.55|1938.38|1932.18|32
1654081610000|2022-06-01 11:06:50|1938.73|1932.53|1939.82|1933.62|1939.82|1933.62|1938.73|1932.53|37
1654081620000|2022-06-01 11:07:00|1939.84|1933.64|1941.17|1934.97|1941.4|1935.2|1939.73|1933.53|39
1654081630000|2022-06-01 11:07:10|1941.19|1934.99|1940.93|1934.73|1941.37|1935.17|1940.85|1934.65|36
1654081640000|2022-06-01 11:07:20|1940.89|1934.69|1939.78|1933.58|1940.89|1934.69|1939.67|1933.47|33
1654081650000|2022-06-01 11:07:30|1939.76|1933.56|1940.69|1934.49|1940.84|1934.64|1939.76|1933.56|25
1654081660000|2022-06-01 11:07:40|1940.75|1934.55|1940.89|1934.69|1941.35|1935.15|1940.51|1934.31|29
1654081670000|2022-06-01 11:07:50|1941.01|1934.81|1940.83|1934.63|1941.07|1934.87|1940.71|1934.51|33
1654081680000|2022-06-01 11:08:00|1940.76|1934.56|1940.44|1934.24|1940.76|1934.56|1940.16|1933.96|32
1654081690000|2022-06-01 11:08:10|1940.48|1934.28|1940.23|1934.03|1940.55|1934.35|1939.99|1933.79|23
1654081700000|2022-06-01 11:08:20|1940.24|1934.04|1939.97|1933.77|1940.25|1934.05|1939.97|1933.77|22
1654081710000|2022-06-01 11:08:30|1940.03|1933.83|1939.97|1933.77|1940.13|1933.93|1939.87|1933.67|29
1654081720000|2022-06-01 11:08:40|1940.04|1933.84|1940.05|1933.85|1940.1|1933.9|1939.86|1933.66|25
1654081730000|2022-06-01 11:08:50|1940|1933.8|1939.43|1933.23|1940.03|1933.83|1939.3|1933.1|23
1654081740000|2022-06-01 11:09:00|1939.39|1933.19|1939.37|1933.17|1939.56|1933.36|1939.3|1933.1|30
1654081750000|2022-06-01 11:09:10|1939.38|1933.18|1939.3|1933.1|1939.38|1933.18|1939.08|1932.88|28
1654081760000|2022-06-01 11:09:20|1939.32|1933.12|1939.29|1933.09|1939.45|1933.25|1939.12|1932.92|24
1654081770000|2022-06-01 11:09:30|1939.28|1933.08|1939.29|1933.09|1939.4|1933.2|1939.22|1933.02|27
1654081780000|2022-06-01 11:09:40|1939.27|1933.07|1939.29|1933.09|1939.3|1933.1|1939.22|1933.02|13
1654081790000|2022-06-01 11:09:50|1939.28|1933.08|1940.33|1934.13|1940.33|1934.13|1939.28|1933.08|29
1654081800000|2022-06-01 11:10:00|1940.2|1934|1940.74|1934.54|1940.74|1934.54|1940.05|1933.85|28
1654081810000|2022-06-01 11:10:10|1940.72|1934.52|1941.96|1935.76|1942.13|1935.93|1940.72|1934.52|29
1654081820000|2022-06-01 11:10:20|1942.15|1935.95|1941.51|1935.31|1942.15|1935.95|1941.27|1935.07|36
1654081830000|2022-06-01 11:10:30|1941.52|1935.32|1940.91|1934.71|1941.52|1935.32|1940.78|1934.58|37
1654081840000|2022-06-01 11:10:40|1940.92|1934.72|1941.09|1934.89|1941.19|1934.99|1940.92|1934.72|34
1654081850000|2022-06-01 11:10:50|1941.12|1934.92|1941.08|1934.88|1941.31|1935.11|1940.81|1934.61|29
1654081860000|2022-06-01 11:11:00|1941.03|1934.83|1941.19|1934.99|1941.32|1935.12|1940.9|1934.7|30
1654081870000|2022-06-01 11:11:10|1941.25|1935.05|1941.02|1934.82|1941.25|1935.05|1940.85|1934.65|28
1654081880000|2022-06-01 11:11:20|1941.03|1934.83|1941.03|1934.83|1941.21|1935.01|1940.76|1934.56|32
1654081890000|2022-06-01 11:11:30|1941.09|1934.89|1941.03|1934.83|1941.09|1934.89|1940.97|1934.77|16
1654081900000|2022-06-01 11:11:40|1941.06|1934.86|1941.56|1935.36|1941.84|1935.64|1941.02|1934.82|26
1654081910000|2022-06-01 11:11:50|1941.59|1935.39|1941.03|1934.83|1941.78|1935.58|1941.03|1934.83|22
1654081920000|2022-06-01 11:12:00|1941.15|1934.95|1941.27|1935.07|1941.27|1935.07|1940.99|1934.79|27
1654081930000|2022-06-01 11:12:10|1940.93|1934.73|1941.74|1935.54|1941.76|1935.56|1940.93|1934.73|23
1654081940000|2022-06-01 11:12:20|1941.73|1935.53|1941.63|1935.43|1941.73|1935.53|1941.44|1935.24|21
1654081950000|2022-06-01 11:12:30|1941.55|1935.35|1941.63|1935.43|1941.75|1935.55|1941.51|1935.31|22
1654081960000|2022-06-01 11:12:40|1941.67|1935.47|1941.8|1935.6|1941.82|1935.62|1941.48|1935.28|20
1654081970000|2022-06-01 11:12:50|1941.72|1935.52|1941.26|1935.06|1941.87|1935.67|1941.22|1935.02|27
1654081980000|2022-06-01 11:13:00|1941.29|1935.09|1941.33|1935.13|1941.62|1935.42|1941.23|1935.03|26
1654081990000|2022-06-01 11:13:10|1941.4|1935.2|1942.39|1936.19|1942.41|1936.21|1941.33|1935.13|25
1654082000000|2022-06-01 11:13:20|1942.38|1936.18|1942.3|1936.1|1942.39|1936.19|1942.05|1935.85|30
1654082010000|2022-06-01 11:13:30|1942.13|1935.93|1942.48|1936.28|1942.74|1936.54|1942.06|1935.86|28
1654082020000|2022-06-01 11:13:40|1942.38|1936.18|1942.96|1936.76|1942.96|1936.76|1942.38|1936.18|30
1654082030000|2022-06-01 11:13:50|1942.95|1936.75|1942.96|1936.76|1943.6|1937.4|1942.95|1936.75|27
1654082040000|2022-06-01 11:14:00|1942.92|1936.72|1943.78|1937.58|1943.78|1937.58|1942.43|1936.23|31
1654082050000|2022-06-01 11:14:10|1943.33|1937.13|1943.58|1937.38|1943.6|1937.4|1943.33|1937.13|21
1654082060000|2022-06-01 11:14:20|1943.6|1937.4|1943.52|1937.32|1943.76|1937.56|1943.04|1936.84|26
1654082070000|2022-06-01 11:14:30|1943.43|1937.23|1942.9|1936.7|1943.43|1937.23|1942.81|1936.61|19
1654082080000|2022-06-01 11:14:40|1942.91|1936.71|1943.84|1937.64|1944.04|1937.84|1942.91|1936.71|21
1654082090000|2022-06-01 11:14:50|1943.77|1937.57|1943.49|1937.29|1943.81|1937.61|1943.39|1937.19|28
1654082100000|2022-06-01 11:15:00|1943.39|1937.19|1943.8|1937.6|1944.05|1937.85|1943.29|1937.09|31
1654082110000|2022-06-01 11:15:10|1943.81|1937.61|1944.08|1937.88|1944.17|1937.97|1943.71|1937.51|31
1654082120000|2022-06-01 11:15:20|1944.07|1937.87|1943.58|1937.38|1944.17|1937.97|1943.58|1937.38|34
1654082130000|2022-06-01 11:15:30|1943.48|1937.28|1943.7|1937.5|1943.7|1937.5|1943.3|1937.1|30
1654082140000|2022-06-01 11:15:40|1943.69|1937.49|1943.56|1937.36|1943.69|1937.49|1943.43|1937.23|29
1654082150000|2022-06-01 11:15:50|1943.61|1937.41|1942.51|1936.31|1943.81|1937.61|1942.51|1936.31|26
1654082160000|2022-06-01 11:16:00|1942.62|1936.42|1942.24|1936.04|1942.79|1936.59|1942.24|1936.04|32
1654082170000|2022-06-01 11:16:10|1942.19|1935.99|1941.68|1935.48|1942.21|1936.01|1941.68|1935.48|29
1654082180000|2022-06-01 11:16:20|1941.75|1935.55|1941.38|1935.18|1941.83|1935.63|1941.29|1935.09|29
1654082190000|2022-06-01 11:16:30|1941.32|1935.12|1941.01|1934.81|1941.36|1935.16|1940.87|1934.67|34
1654082200000|2022-06-01 11:16:40|1941.1|1934.9|1941.1|1934.9|1941.12|1934.92|1940.94|1934.74|33
1654082210000|2022-06-01 11:16:50|1941.06|1934.86|1940.85|1934.65|1941.28|1935.08|1940.85|1934.65|25
1654082220000|2022-06-01 11:17:00|1940.99|1934.79|1941.54|1935.34|1941.64|1935.44|1940.84|1934.64|30
1654082230000|2022-06-01 11:17:10|1941.52|1935.32|1940.97|1934.77|1941.52|1935.32|1940.97|1934.77|29
1654082240000|2022-06-01 11:17:20|1940.94|1934.74|1940.89|1934.69|1941.1|1934.9|1940.85|1934.65|27
1654082250000|2022-06-01 11:17:30|1940.86|1934.66|1940.71|1934.51|1941.03|1934.83|1940.44|1934.24|27
1654082260000|2022-06-01 11:17:40|1940.77|1934.57|1940.59|1934.39|1940.84|1934.64|1940.45|1934.25|31
1654082270000|2022-06-01 11:17:50|1940.6|1934.4|1940.44|1934.24|1941.42|1935.22|1940.44|1934.24|31
1654082280000|2022-06-01 11:18:00|1940.72|1934.52|1940.52|1934.32|1940.72|1934.52|1940.45|1934.25|24
1654082290000|2022-06-01 11:18:10|1940.61|1934.41|1940.41|1934.21|1940.68|1934.48|1940.41|1934.21|21
1654082300000|2022-06-01 11:18:20|1940.58|1934.38|1940.59|1934.39|1940.7|1934.5|1940.37|1934.17|18
1654082310000|2022-06-01 11:18:30|1940.64|1934.44|1940.3|1934.1|1940.64|1934.44|1940.3|1934.1|22
1654082320000|2022-06-01 11:18:40|1940.57|1934.37|1939.4|1933.2|1940.69|1934.49|1939.4|1933.2|34
1654082330000|2022-06-01 11:18:50|1939.62|1933.42|1939.44|1933.24|1939.88|1933.68|1939.43|1933.23|23
1654082340000|2022-06-01 11:19:00|1939.33|1933.13|1939.32|1933.12|1939.68|1933.48|1939.09|1932.89|23
1654082350000|2022-06-01 11:19:10|1939.23|1933.03|1939.04|1932.84|1939.23|1933.03|1938.97|1932.77|25
1654082360000|2022-06-01 11:19:20|1938.98|1932.78|1939.07|1932.87|1939.15|1932.95|1938.79|1932.59|27
1654082370000|2022-06-01 11:19:30|1939.03|1932.83|1936.98|1930.78|1939.07|1932.87|1936.98|1930.78|32
1654082380000|2022-06-01 11:19:40|1937.04|1930.84|1935.33|1929.13|1937.15|1930.95|1935.32|1929.12|34
1654082390000|2022-06-01 11:19:50|1935.32|1929.12|1934.64|1928.44|1935.6|1929.4|1933.92|1927.72|35
1654082400000|2022-06-01 11:20:00|1934.62|1928.42|1934.23|1928.03|1934.75|1928.55|1934.21|1928.01|31
1654082410000|2022-06-01 11:20:10|1934.33|1928.13|1933.06|1926.86|1934.33|1928.13|1933.06|1926.86|30
1654082420000|2022-06-01 11:20:20|1933.07|1926.87|1933.29|1927.09|1933.5|1927.3|1933.05|1926.85|23
1654082430000|2022-06-01 11:20:30|1933.38|1927.18|1933.11|1926.91|1933.38|1927.18|1933.01|1926.81|16
1654082440000|2022-06-01 11:20:40|1933.03|1926.83|1933.11|1926.91|1933.25|1927.05|1933|1926.8|21
1654082450000|2022-06-01 11:20:50|1932.99|1926.79|1932.61|1926.41|1933.11|1926.91|1932.61|1926.41|8
1654082460000|2022-06-01 11:21:00|1932.58|1926.38|1931.27|1925.07|1932.58|1926.38|1930.75|1924.55|37
1654082470000|2022-06-01 11:21:10|1931.29|1925.09|1932.11|1925.91|1932.11|1925.91|1931.24|1925.04|35
1654082480000|2022-06-01 11:21:20|1932.13|1925.93|1932.5|1926.3|1933.3|1927.1|1932.11|1925.91|38
1654082490000|2022-06-01 11:21:30|1932.61|1926.41|1931.65|1925.45|1932.62|1926.42|1931.45|1925.25|34
1654082500000|2022-06-01 11:21:40|1931.58|1925.38|1930.25|1924.05|1931.65|1925.45|1930.25|1924.05|35
1654082510000|2022-06-01 11:21:50|1930.26|1924.06|1929.26|1923.06|1930.41|1924.21|1929.23|1923.03|37
1654082520000|2022-06-01 11:22:00|1929.14|1922.94|1929.59|1923.39|1929.59|1923.39|1928.8|1922.6|36
1654082530000|2022-06-01 11:22:10|1929.7|1923.5|1928.92|1922.72|1930.4|1924.2|1928.77|1922.57|39
1654082540000|2022-06-01 11:22:20|1928.96|1922.76|1930.24|1924.04|1930.37|1924.17|1928.8|1922.6|37
1654082550000|2022-06-01 11:22:30|1930.37|1924.17|1930.08|1923.88|1930.69|1924.49|1929.99|1923.79|36
1654082560000|2022-06-01 11:22:40|1930.09|1923.89|1930.41|1924.21|1930.53|1924.33|1930|1923.8|37
1654082570000|2022-06-01 11:22:50|1930.36|1924.16|1930.99|1924.79|1930.99|1924.79|1930.36|1924.16|35
1654082580000|2022-06-01 11:23:00|1930.94|1924.74|1931.62|1925.42|1932.23|1926.03|1930.94|1924.74|37
1654082590000|2022-06-01 11:23:10|1931.33|1925.13|1931.11|1924.91|1931.33|1925.13|1930.83|1924.63|38
1654082600000|2022-06-01 11:23:20|1931.23|1925.03|1932.58|1926.38|1932.58|1926.38|1931.19|1924.99|34
1654082610000|2022-06-01 11:23:30|1932.53|1926.33|1932.09|1925.89|1932.54|1926.34|1932.05|1925.85|35
1654082620000|2022-06-01 11:23:40|1932.15|1925.95|1931.17|1924.97|1932.15|1925.95|1930.99|1924.79|30
1654082630000|2022-06-01 11:23:50|1931.22|1925.02|1932.1|1925.9|1932.49|1926.29|1931.22|1925.02|31
1654082640000|2022-06-01 11:24:00|1932.11|1925.91|1931.08|1924.88|1932.2|1926|1930.91|1924.71|34
1654082650000|2022-06-01 11:24:10|1931.13|1924.93|1931.94|1925.74|1931.95|1925.75|1930.98|1924.78|33
1654082660000|2022-06-01 11:24:20|1931.87|1925.67|1932.52|1926.32|1933.04|1926.84|1931.8|1925.6|35
1654082670000|2022-06-01 11:24:30|1932.59|1926.39|1932.04|1925.84|1932.59|1926.39|1931.87|1925.67|32
1654082680000|2022-06-01 11:24:40|1932.01|1925.81|1932.89|1926.69|1932.91|1926.71|1931.88|1925.68|27
1654082690000|2022-06-01 11:24:50|1932.9|1926.7|1933.12|1926.92|1933.18|1926.98|1932.86|1926.66|21
1654082700000|2022-06-01 11:25:00|1933.14|1926.94|1933.31|1927.11|1933.39|1927.19|1933.03|1926.83|24
1654082710000|2022-06-01 11:25:10|1933.3|1927.1|1933.51|1927.31|1933.65|1927.45|1933.3|1927.1|24
1654082720000|2022-06-01 11:25:20|1933.52|1927.32|1933.04|1926.84|1933.55|1927.35|1932.93|1926.73|32
1654082730000|2022-06-01 11:25:30|1933.05|1926.85|1932.89|1926.69|1933.2|1927|1932.89|1926.69|30
1654082740000|2022-06-01 11:25:40|1932.87|1926.67|1933.13|1926.93|1933.22|1927.02|1932.87|1926.67|31
1654082750000|2022-06-01 11:25:50|1933.14|1926.94|1933.12|1926.92|1933.35|1927.15|1933.08|1926.88|30
1654082760000|2022-06-01 11:26:00|1933.06|1926.86|1932.52|1926.32|1933.17|1926.97|1932.35|1926.15|26
1654082770000|2022-06-01 11:26:10|1932.53|1926.33|1932.47|1926.27|1932.53|1926.33|1932.42|1926.22|26
1654082780000|2022-06-01 11:26:20|1932.48|1926.28|1933.12|1926.92|1933.14|1926.94|1932.48|1926.28|22
1654082790000|2022-06-01 11:26:30|1933.13|1926.93|1932.42|1926.22|1933.58|1927.38|1932.39|1926.19|21
1654082800000|2022-06-01 11:26:40|1932.45|1926.25|1932.6|1926.4|1932.62|1926.42|1932.45|1926.25|24
1654082810000|2022-06-01 11:26:50|1932.53|1926.33|1932.63|1926.43|1933.11|1926.91|1932.53|1926.33|28
1654082820000|2022-06-01 11:27:00|1932.77|1926.57|1933.33|1927.13|1933.33|1927.13|1932.6|1926.4|36
1654082830000|2022-06-01 11:27:10|1933.34|1927.14|1933.34|1927.14|1933.44|1927.24|1933.18|1926.98|23
1654082840000|2022-06-01 11:27:20|1933.37|1927.17|1933.36|1927.16|1933.45|1927.25|1933.07|1926.87|31
1654082850000|2022-06-01 11:27:30|1933.37|1927.17|1932.3|1926.1|1933.45|1927.25|1932.3|1926.1|30
1654082860000|2022-06-01 11:27:40|1932.29|1926.09|1932.35|1926.15|1932.54|1926.34|1932.25|1926.05|25
1654082870000|2022-06-01 11:27:50|1932.49|1926.29|1932.48|1926.28|1932.55|1926.35|1932.32|1926.12|22
1654082880000|2022-06-01 11:28:00|1932.54|1926.34|1932.01|1925.81|1932.54|1926.34|1932.01|1925.81|23
1654082890000|2022-06-01 11:28:10|1931.99|1925.79|1930.56|1924.36|1931.99|1925.79|1930.18|1923.98|33
1654082900000|2022-06-01 11:28:20|1930.12|1923.92|1930.23|1924.03|1930.79|1924.59|1930.09|1923.89|38
1654082910000|2022-06-01 11:28:30|1930.41|1924.21|1930.1|1923.9|1930.41|1924.21|1929.86|1923.66|30
1654082920000|2022-06-01 11:28:40|1930.07|1923.87|1929.39|1923.19|1930.13|1923.93|1929.38|1923.18|32
1654082930000|2022-06-01 11:28:50|1929.37|1923.17|1930.34|1924.14|1930.5|1924.3|1929.37|1923.17|34
1654082940000|2022-06-01 11:29:00|1930.41|1924.21|1930.54|1924.34|1930.75|1924.55|1930.3|1924.1|29
1654082950000|2022-06-01 11:29:10|1930.53|1924.33|1930.53|1924.33|1930.85|1924.65|1930.44|1924.24|31
1654082960000|2022-06-01 11:29:20|1930.55|1924.35|1929.66|1923.46|1930.56|1924.36|1929.59|1923.39|33
1654082970000|2022-06-01 11:29:30|1929.72|1923.52|1929.92|1923.72|1930.19|1923.99|1929.63|1923.43|24
1654082980000|2022-06-01 11:29:40|1929.93|1923.73|1930.99|1924.79|1931.09|1924.89|1929.86|1923.66|30
1654082990000|2022-06-01 11:29:50|1931.05|1924.85|1930.98|1924.78|1931.17|1924.97|1930.78|1924.58|33
1654083000000|2022-06-01 11:30:00|1931.05|1924.85|1931.11|1924.91|1931.29|1925.09|1930.98|1924.78|33
1654083010000|2022-06-01 11:30:10|1931.1|1924.9|1930.14|1923.94|1931.21|1925.01|1930.12|1923.92|32
1654083020000|2022-06-01 11:30:20|1930.09|1923.89|1930.07|1923.87|1930.26|1924.06|1930.07|1923.87|30
1654083030000|2022-06-01 11:30:30|1929.86|1923.66|1929.56|1923.36|1929.86|1923.66|1929.53|1923.33|34
1654083040000|2022-06-01 11:30:40|1929.55|1923.35|1930.08|1923.88|1930.08|1923.88|1929.21|1923.01|34
1654083050000|2022-06-01 11:30:50|1930.05|1923.85|1929.54|1923.34|1930.6|1924.4|1929.4|1923.2|37
1654083060000|2022-06-01 11:31:00|1929.97|1923.77|1931.22|1925.02|1931.31|1925.11|1929.5|1923.3|38
1654083070000|2022-06-01 11:31:10|1931.33|1925.13|1931.12|1924.92|1931.43|1925.23|1930.99|1924.79|26
1654083080000|2022-06-01 11:31:20|1931.17|1924.97|1931.18|1924.98|1931.59|1925.39|1931.04|1924.84|30
1654083090000|2022-06-01 11:31:30|1931.24|1925.04|1931.28|1925.08|1931.41|1925.21|1931.24|1925.04|15
1654083100000|2022-06-01 11:31:40|1931.29|1925.09|1931.3|1925.1|1931.4|1925.2|1931.18|1924.98|17
1654083110000|2022-06-01 11:31:50|1931.28|1925.08|1931.94|1925.74|1932|1925.8|1931.28|1925.08|32
1654083120000|2022-06-01 11:32:00|1931.89|1925.69|1932.21|1926.01|1932.4|1926.2|1931.83|1925.63|34
1654083130000|2022-06-01 11:32:10|1932.14|1925.94|1932.55|1926.35|1932.65|1926.45|1932.14|1925.94|15
1654083140000|2022-06-01 11:32:20|1932.49|1926.29|1932.84|1926.64|1932.89|1926.69|1932.49|1926.29|24
1654083150000|2022-06-01 11:32:30|1932.87|1926.67|1933.7|1927.5|1933.87|1927.67|1932.86|1926.66|38
1654083160000|2022-06-01 11:32:40|1933.73|1927.53|1933.95|1927.75|1933.98|1927.78|1933.49|1927.29|26
1654083170000|2022-06-01 11:32:50|1933.97|1927.77|1935.07|1928.87|1935.1|1928.9|1933.85|1927.65|36
1654083180000|2022-06-01 11:33:00|1934.99|1928.79|1934.99|1928.79|1935.15|1928.95|1934.27|1928.07|37
1654083190000|2022-06-01 11:33:10|1934.94|1928.74|1934.95|1928.75|1935.01|1928.81|1934.72|1928.52|37
1654083200000|2022-06-01 11:33:20|1934.82|1928.62|1935.26|1929.06|1935.35|1929.15|1934.82|1928.62|27
1654083210000|2022-06-01 11:33:30|1935.15|1928.95|1935.69|1929.49|1935.73|1929.53|1934.86|1928.66|38
1654083220000|2022-06-01 11:33:40|1935.72|1929.52|1935.85|1929.65|1935.87|1929.67|1935.57|1929.37|29
1654083230000|2022-06-01 11:33:50|1935.92|1929.72|1936.2|1930|1936.43|1930.23|1935.75|1929.55|31
1654083240000|2022-06-01 11:34:00|1936.26|1930.06|1936.06|1929.86|1936.26|1930.06|1935.41|1929.21|28
1654083250000|2022-06-01 11:34:10|1936.17|1929.97|1936.16|1929.96|1936.37|1930.17|1936.07|1929.87|29
1654083260000|2022-06-01 11:34:20|1936.11|1929.91|1936.07|1929.87|1936.28|1930.08|1935.99|1929.79|31
1654083270000|2022-06-01 11:34:30|1936.08|1929.88|1936.69|1930.49|1936.7|1930.5|1936.08|1929.88|24
1654083280000|2022-06-01 11:34:40|1936.7|1930.5|1936.2|1930|1936.73|1930.53|1936.05|1929.85|31
1654083290000|2022-06-01 11:34:50|1936.17|1929.97|1937.1|1930.9|1937.5|1931.3|1936.17|1929.97|31
1654083300000|2022-06-01 11:35:00|1937.08|1930.88|1936.82|1930.62|1937.08|1930.88|1936.45|1930.25|32
1654083310000|2022-06-01 11:35:10|1936.78|1930.58|1937.28|1931.08|1937.54|1931.34|1936.78|1930.58|34
1654083320000|2022-06-01 11:35:20|1937.37|1931.17|1937.28|1931.08|1937.37|1931.17|1937.17|1930.97|28
1654083330000|2022-06-01 11:35:30|1937.3|1931.1|1936.95|1930.75|1937.32|1931.12|1936.95|1930.75|25
1654083340000|2022-06-01 11:35:40|1936.92|1930.72|1936.48|1930.28|1936.92|1930.72|1936.47|1930.27|21
1654083350000|2022-06-01 11:35:50|1936.49|1930.29|1937.31|1931.11|1937.73|1931.53|1936.49|1930.29|26
1654083360000|2022-06-01 11:36:00|1937.43|1931.23|1937.84|1931.64|1937.86|1931.66|1937.24|1931.04|20
1654083370000|2022-06-01 11:36:10|1937.6|1931.4|1937.41|1931.21|1937.97|1931.77|1937.34|1931.14|27
1654083380000|2022-06-01 11:36:20|1937.36|1931.16|1937.75|1931.55|1937.84|1931.64|1937.32|1931.12|31
1654083390000|2022-06-01 11:36:30|1937.73|1931.53|1937.61|1931.41|1937.82|1931.62|1937.39|1931.19|25
1654083400000|2022-06-01 11:36:40|1937.62|1931.42|1937.47|1931.27|1937.62|1931.42|1937.46|1931.26|33
1654083410000|2022-06-01 11:36:50|1937.46|1931.26|1937.47|1931.27|1937.59|1931.39|1937.38|1931.18|31
1654083420000|2022-06-01 11:37:00|1937.4|1931.2|1937.01|1930.81|1937.89|1931.69|1937|1930.8|27
1654083430000|2022-06-01 11:37:10|1937.11|1930.91|1936.57|1930.37|1937.21|1931.01|1936.42|1930.22|27
1654083440000|2022-06-01 11:37:20|1936.51|1930.31|1936.78|1930.58|1936.87|1930.67|1936.35|1930.15|33
1654083450000|2022-06-01 11:37:30|1936.76|1930.56|1936.75|1930.55|1936.9|1930.7|1936.74|1930.54|29
1654083460000|2022-06-01 11:37:40|1936.73|1930.53|1936.84|1930.64|1936.85|1930.65|1936.73|1930.53|24
1654083470000|2022-06-01 11:37:50|1936.77|1930.57|1937.07|1930.87|1937.1|1930.9|1936.77|1930.57|28
1654083480000|2022-06-01 11:38:00|1937.08|1930.88|1938|1931.8|1938.07|1931.87|1937|1930.8|33
1654083490000|2022-06-01 11:38:10|1937.93|1931.73|1937.38|1931.18|1938.01|1931.81|1937.35|1931.15|33
1654083500000|2022-06-01 11:38:20|1937.45|1931.25|1937.43|1931.23|1937.53|1931.33|1937.28|1931.08|35
1654083510000|2022-06-01 11:38:30|1937.42|1931.22|1937.12|1930.92|1937.42|1931.22|1937.07|1930.87|30
1654083520000|2022-06-01 11:38:40|1937.06|1930.86|1936.98|1930.78|1937.44|1931.24|1936.9|1930.7|29
1654083530000|2022-06-01 11:38:50|1937.28|1931.08|1936.96|1930.76|1937.28|1931.08|1936.82|1930.62|22
1654083540000|2022-06-01 11:39:00|1936.94|1930.74|1937.63|1931.43|1937.67|1931.47|1936.91|1930.71|20
1654083550000|2022-06-01 11:39:10|1937.68|1931.48|1937.01|1930.81|1937.68|1931.48|1937.01|1930.81|33
1654083560000|2022-06-01 11:39:20|1937.08|1930.88|1936.93|1930.73|1937.08|1930.88|1936.86|1930.66|26
1654083570000|2022-06-01 11:39:30|1936.76|1930.56|1935.64|1929.44|1936.76|1930.56|1935.64|1929.44|37
1654083580000|2022-06-01 11:39:40|1935.62|1929.42|1934.54|1928.34|1935.62|1929.42|1934.53|1928.33|33
1654083590000|2022-06-01 11:39:50|1934.48|1928.28|1934.03|1927.83|1934.53|1928.33|1933.78|1927.58|32
1654083600000|2022-06-01 11:40:00|1934.07|1927.87|1932.84|1926.64|1934.09|1927.89|1932.58|1926.38|37
1654083610000|2022-06-01 11:40:10|1932.85|1926.65|1932.75|1926.55|1932.9|1926.7|1932.39|1926.19|31
1654083620000|2022-06-01 11:40:20|1932.74|1926.54|1932.38|1926.18|1932.78|1926.58|1932.32|1926.12|29
1654083630000|2022-06-01 11:40:30|1932.4|1926.2|1931.63|1925.43|1932.51|1926.31|1931.35|1925.15|32
1654083640000|2022-06-01 11:40:40|1931.52|1925.32|1932.24|1926.04|1932.39|1926.19|1931.33|1925.13|27
1654083650000|2022-06-01 11:40:50|1932.32|1926.12|1932.1|1925.9|1932.33|1926.13|1932.09|1925.89|31
1654083660000|2022-06-01 11:41:00|1932.11|1925.91|1931.53|1925.33|1932.18|1925.98|1931.18|1924.98|34
1654083670000|2022-06-01 11:41:10|1930.87|1924.67|1930.23|1924.03|1931.63|1925.43|1930.13|1923.93|32
1654083680000|2022-06-01 11:41:20|1930.2|1924|1930.78|1924.58|1930.83|1924.63|1929.88|1923.68|38
1654083690000|2022-06-01 11:41:30|1930.77|1924.57|1930.06|1923.86|1931.12|1924.92|1929.95|1923.75|34
1654083700000|2022-06-01 11:41:40|1930.02|1923.82|1929.96|1923.76|1930.18|1923.98|1929.68|1923.48|34
1654083710000|2022-06-01 11:41:50|1930.14|1923.94|1929.83|1923.63|1930.18|1923.98|1929.83|1923.63|32
1654083720000|2022-06-01 11:42:00|1929.97|1923.77|1929.78|1923.58|1930.02|1923.82|1929.53|1923.33|33
1654083730000|2022-06-01 11:42:10|1929.81|1923.61|1929.86|1923.66|1929.95|1923.75|1929.57|1923.37|29
1654083740000|2022-06-01 11:42:20|1929.85|1923.65|1929.63|1923.43|1929.95|1923.75|1929.63|1923.43|28
1654083750000|2022-06-01 11:42:30|1929.67|1923.47|1929.67|1923.47|1929.94|1923.74|1929.63|1923.43|24
1654083760000|2022-06-01 11:42:40|1929.74|1923.54|1929.71|1923.51|1929.85|1923.65|1929.63|1923.43|26
1654083770000|2022-06-01 11:42:50|1929.7|1923.5|1929.88|1923.68|1929.93|1923.73|1929.34|1923.14|29
1654083780000|2022-06-01 11:43:00|1929.87|1923.67|1929.83|1923.63|1929.93|1923.73|1929.63|1923.43|24
1654083790000|2022-06-01 11:43:10|1929.75|1923.55|1929.83|1923.63|1929.84|1923.64|1929.54|1923.34|31
1654083800000|2022-06-01 11:43:20|1929.86|1923.66|1930.26|1924.06|1930.5|1924.3|1929.66|1923.46|30
1654083810000|2022-06-01 11:43:30|1930.48|1924.28|1930.82|1924.62|1930.82|1924.62|1930.34|1924.14|33
1654083820000|2022-06-01 11:43:40|1930.86|1924.66|1931.59|1925.39|1931.66|1925.46|1930.86|1924.66|31
1654083830000|2022-06-01 11:43:50|1931.6|1925.4|1929.85|1923.65|1931.72|1925.52|1929.77|1923.57|36
1654083840000|2022-06-01 11:44:00|1929.88|1923.68|1930.03|1923.83|1930.04|1923.84|1929.49|1923.29|24
1654083850000|2022-06-01 11:44:10|1930|1923.8|1929.4|1923.2|1930.1|1923.9|1929.33|1923.13|19
1654083860000|2022-06-01 11:44:20|1929.49|1923.29|1929.54|1923.34|1929.6|1923.4|1929.49|1923.29|14
1654083870000|2022-06-01 11:44:30|1929.45|1923.25|1929.88|1923.68|1930.01|1923.81|1929.25|1923.05|23
1654083880000|2022-06-01 11:44:40|1929.92|1923.72|1929.88|1923.68|1929.95|1923.75|1929.84|1923.64|9
1654083890000|2022-06-01 11:44:50|1929.91|1923.71|1930.02|1923.82|1930.09|1923.89|1929.75|1923.55|20
1654083900000|2022-06-01 11:45:00|1930.04|1923.84|1929.18|1922.98|1930.12|1923.92|1929.18|1922.98|33
1654083910000|2022-06-01 11:45:10|1929.21|1923.01|1929.73|1923.53|1929.76|1923.56|1929.04|1922.84|31
1654083920000|2022-06-01 11:45:20|1929.66|1923.46|1929.66|1923.46|1929.74|1923.54|1929.27|1923.07|34
1654083930000|2022-06-01 11:45:30|1929.68|1923.48|1930.39|1924.19|1930.55|1924.35|1929.68|1923.48|28
1654083940000|2022-06-01 11:45:40|1930.37|1924.17|1931.59|1925.39|1931.59|1925.39|1930.37|1924.17|34
1654083950000|2022-06-01 11:45:50|1931.84|1925.64|1932.36|1926.16|1932.53|1926.33|1931.84|1925.64|29
1654083960000|2022-06-01 11:46:00|1932.35|1926.15|1932.39|1926.19|1932.56|1926.36|1932.18|1925.98|33
1654083970000|2022-06-01 11:46:10|1932.56|1926.36|1933.07|1926.87|1933.07|1926.87|1932.37|1926.17|33
1654083980000|2022-06-01 11:46:20|1933.15|1926.95|1931.93|1925.73|1933.51|1927.31|1931.82|1925.62|33
1654083990000|2022-06-01 11:46:30|1931.88|1925.68|1931.42|1925.22|1932.07|1925.87|1931.42|1925.22|35
1654084000000|2022-06-01 11:46:40|1931.44|1925.24|1932.06|1925.86|1932.07|1925.87|1931.35|1925.15|31
1654084010000|2022-06-01 11:46:50|1931.73|1925.53|1932.03|1925.83|1932.08|1925.88|1931.44|1925.24|34
1654084020000|2022-06-01 11:47:00|1932.02|1925.82|1932.15|1925.95|1932.15|1925.95|1931.9|1925.7|24
1654084030000|2022-06-01 11:47:10|1932.12|1925.92|1932.87|1926.67|1932.87|1926.67|1931.81|1925.61|31
1654084040000|2022-06-01 11:47:20|1932.85|1926.65|1931.98|1925.78|1932.88|1926.68|1931.91|1925.71|33
1654084050000|2022-06-01 11:47:30|1931.99|1925.79|1932.23|1926.03|1932.27|1926.07|1931.99|1925.79|28
1654084060000|2022-06-01 11:47:40|1932.25|1926.05|1932.26|1926.06|1932.26|1926.06|1932.16|1925.96|31
1654084070000|2022-06-01 11:47:50|1932.25|1926.05|1932.37|1926.17|1932.37|1926.17|1932.17|1925.97|30
1654084080000|2022-06-01 11:48:00|1932.27|1926.07|1932.01|1925.81|1932.95|1926.75|1932.01|1925.81|33
1654084090000|2022-06-01 11:48:10|1931.86|1925.66|1931.9|1925.7|1932.02|1925.82|1931.79|1925.59|22
1654084100000|2022-06-01 11:48:20|1931.88|1925.68|1932.28|1926.08|1932.43|1926.23|1931.72|1925.52|31
1654084110000|2022-06-01 11:48:30|1932.23|1926.03|1932.62|1926.42|1932.73|1926.53|1932.23|1926.03|32
1654084120000|2022-06-01 11:48:40|1932.61|1926.41|1932.63|1926.43|1932.83|1926.63|1932.49|1926.29|26
1654084130000|2022-06-01 11:48:50|1932.64|1926.44|1932.96|1926.76|1933.07|1926.87|1932.64|1926.44|19
1654084140000|2022-06-01 11:49:00|1932.91|1926.71|1932.93|1926.73|1932.96|1926.76|1932.77|1926.57|28
1654084150000|2022-06-01 11:49:10|1932.87|1926.67|1932.89|1926.69|1933.03|1926.83|1932.87|1926.67|28
1654084160000|2022-06-01 11:49:20|1932.88|1926.68|1933.41|1927.21|1933.41|1927.21|1932.88|1926.68|27
1654084170000|2022-06-01 11:49:30|1933.49|1927.29|1933.55|1927.35|1933.61|1927.41|1933.39|1927.19|30
1654084180000|2022-06-01 11:49:40|1933.49|1927.29|1933.54|1927.34|1934.1|1927.9|1933.47|1927.27|31
1654084190000|2022-06-01 11:49:50|1933.55|1927.35|1933.63|1927.43|1933.67|1927.47|1933.4|1927.2|31
1654084200000|2022-06-01 11:50:00|1933.69|1927.49|1934.52|1928.32|1934.66|1928.46|1933.69|1927.49|28
1654084210000|2022-06-01 11:50:10|1934.56|1928.36|1934.46|1928.26|1934.67|1928.47|1934.31|1928.11|29
1654084220000|2022-06-01 11:50:20|1934.5|1928.3|1934.81|1928.61|1934.94|1928.74|1934.3|1928.1|30
1654084230000|2022-06-01 11:50:30|1934.78|1928.58|1934.89|1928.69|1934.98|1928.78|1934.47|1928.27|34
1654084240000|2022-06-01 11:50:40|1934.83|1928.63|1934.21|1928.01|1935.04|1928.84|1934.17|1927.97|31
1654084250000|2022-06-01 11:50:50|1934.19|1927.99|1933.79|1927.59|1934.46|1928.26|1933.54|1927.34|30
1654084260000|2022-06-01 11:51:00|1933.66|1927.46|1935.28|1929.08|1935.28|1929.08|1933.42|1927.22|29
1654084270000|2022-06-01 11:51:10|1935.45|1929.25|1936.15|1929.95|1936.36|1930.16|1935.45|1929.25|32
1654084280000|2022-06-01 11:51:20|1936.14|1929.94|1935.78|1929.58|1936.15|1929.95|1935.77|1929.57|31
1654084290000|2022-06-01 11:51:30|1935.77|1929.57|1935.55|1929.35|1935.77|1929.57|1935.48|1929.28|27
1654084300000|2022-06-01 11:51:40|1935.46|1929.26|1935.49|1929.29|1935.58|1929.38|1935.44|1929.24|26
1654084310000|2022-06-01 11:51:50|1935.42|1929.22|1935.67|1929.47|1935.82|1929.62|1935.41|1929.21|21
1654084320000|2022-06-01 11:52:00|1935.65|1929.45|1935.52|1929.32|1935.76|1929.56|1935.42|1929.22|32
1654084330000|2022-06-01 11:52:10|1935.51|1929.31|1934.67|1928.47|1935.51|1929.31|1934.67|1928.47|26
1654084340000|2022-06-01 11:52:20|1934.53|1928.33|1936.11|1929.91|1936.11|1929.91|1934.33|1928.13|30
1654084350000|2022-06-01 11:52:30|1936.07|1929.87|1936.91|1930.71|1937.84|1931.64|1936.07|1929.87|37
1654084360000|2022-06-01 11:52:40|1936.78|1930.58|1936.69|1930.49|1936.8|1930.6|1936.53|1930.33|34
1654084370000|2022-06-01 11:52:50|1936.73|1930.53|1936.76|1930.56|1936.84|1930.64|1936.63|1930.43|20
1654084380000|2022-06-01 11:53:00|1936.81|1930.61|1939.11|1932.91|1939.11|1932.91|1936.8|1930.6|34
1654084390000|2022-06-01 11:53:10|1939.07|1932.87|1939.09|1932.89|1939.09|1932.89|1938.38|1932.18|36
1654084400000|2022-06-01 11:53:20|1939.12|1932.92|1938.97|1932.77|1939.24|1933.04|1938.18|1931.98|36
1654084410000|2022-06-01 11:53:30|1938.89|1932.69|1938.22|1932.02|1938.94|1932.74|1938.11|1931.91|34
1654084420000|2022-06-01 11:53:40|1938.65|1932.45|1938.97|1932.77|1938.97|1932.77|1938.49|1932.29|32
1654084430000|2022-06-01 11:53:50|1938.91|1932.71|1939.04|1932.84|1939.12|1932.92|1938.88|1932.68|28
1654084440000|2022-06-01 11:54:00|1939.1|1932.9|1939.03|1932.83|1939.14|1932.94|1938.95|1932.75|27
1654084450000|2022-06-01 11:54:10|1939|1932.8|1939.08|1932.88|1939.2|1933|1938.99|1932.79|32
1654084460000|2022-06-01 11:54:20|1939.02|1932.82|1939.1|1932.9|1939.68|1933.48|1938.92|1932.72|35
1654084470000|2022-06-01 11:54:30|1939.13|1932.93|1938.99|1932.79|1939.63|1933.43|1938.7|1932.5|37
1654084480000|2022-06-01 11:54:40|1938.94|1932.74|1939.61|1933.41|1939.65|1933.45|1938.94|1932.74|25
1654084490000|2022-06-01 11:54:50|1939.5|1933.3|1939.4|1933.2|1939.55|1933.35|1938.93|1932.73|36
1654084500000|2022-06-01 11:55:00|1939.43|1933.23|1939.42|1933.22|1939.54|1933.34|1939.05|1932.85|30
1654084510000|2022-06-01 11:55:10|1939.52|1933.32|1939.63|1933.43|1939.7|1933.5|1939.5|1933.3|34
1654084520000|2022-06-01 11:55:20|1939.54|1933.34|1939.02|1932.82|1939.58|1933.38|1938.83|1932.63|36
1654084530000|2022-06-01 11:55:30|1939.13|1932.93|1939.55|1933.35|1939.55|1933.35|1939.11|1932.91|29
1654084540000|2022-06-01 11:55:40|1939.53|1933.33|1939.43|1933.23|1939.54|1933.34|1939.37|1933.17|26
1654084550000|2022-06-01 11:55:50|1939.45|1933.25|1939.48|1933.28|1939.65|1933.45|1939.38|1933.18|23
1654084560000|2022-06-01 11:56:00|1939.47|1933.27|1939.33|1933.13|1939.63|1933.43|1939.33|1933.13|23
1654084570000|2022-06-01 11:56:10|1939.32|1933.12|1939.06|1932.86|1939.46|1933.26|1938.95|1932.75|27
1654084580000|2022-06-01 11:56:20|1939.15|1932.95|1939.19|1932.99|1939.42|1933.22|1938.83|1932.63|30
1654084590000|2022-06-01 11:56:30|1939.3|1933.1|1939.15|1932.95|1939.35|1933.15|1938.93|1932.73|31
1654084600000|2022-06-01 11:56:40|1939.09|1932.89|1938.08|1931.88|1939.22|1933.02|1938.08|1931.88|32
1654084610000|2022-06-01 11:56:50|1938.16|1931.96|1938.39|1932.19|1938.39|1932.19|1937.83|1931.63|33
1654084620000|2022-06-01 11:57:00|1938.31|1932.11|1940.06|1933.86|1940.06|1933.86|1938.31|1932.11|37
1654084630000|2022-06-01 11:57:10|1940.23|1934.03|1941.97|1935.77|1941.97|1935.77|1940.08|1933.88|33
1654084640000|2022-06-01 11:57:20|1942.03|1935.83|1941.43|1935.23|1942.42|1936.22|1941.43|1935.23|28
1654084650000|2022-06-01 11:57:30|1941.41|1935.21|1941.65|1935.45|1942.23|1936.03|1940.99|1934.79|38
1654084660000|2022-06-01 11:57:40|1941.43|1935.23|1941.23|1935.03|1941.43|1935.23|1940.84|1934.64|36
1654084670000|2022-06-01 11:57:50|1941.24|1935.04|1941.36|1935.16|1941.58|1935.38|1941.24|1935.04|37
1654084680000|2022-06-01 11:58:00|1941.38|1935.18|1940.89|1934.69|1941.48|1935.28|1940.27|1934.07|38
1654084690000|2022-06-01 11:58:10|1940.8|1934.6|1941|1934.8|1941.13|1934.93|1940.79|1934.59|38
1654084700000|2022-06-01 11:58:20|1941.07|1934.87|1941.03|1934.83|1941.1|1934.9|1940.92|1934.72|17
1654084710000|2022-06-01 11:58:30|1940.98|1934.78|1940.9|1934.7|1941|1934.8|1940.79|1934.59|22
1654084720000|2022-06-01 11:58:40|1940.87|1934.67|1940.9|1934.7|1941.01|1934.81|1940.72|1934.52|23
1654084730000|2022-06-01 11:58:50|1940.73|1934.53|1941.03|1934.83|1941.2|1935|1940.73|1934.53|23
1654084740000|2022-06-01 11:59:00|1941.02|1934.82|1941.08|1934.88|1941.11|1934.91|1940.76|1934.56|31
1654084750000|2022-06-01 11:59:10|1941.16|1934.96|1940.86|1934.66|1941.4|1935.2|1940.86|1934.66|34
1654084760000|2022-06-01 11:59:20|1940.82|1934.62|1940.82|1934.62|1941.2|1935|1940.78|1934.58|33
1654084770000|2022-06-01 11:59:30|1940.91|1934.71|1940.38|1934.18|1940.94|1934.74|1940.26|1934.06|21
1654084780000|2022-06-01 11:59:40|1940.25|1934.05|1940.29|1934.09|1940.44|1934.24|1940.05|1933.85|33
1654084790000|2022-06-01 11:59:50|1940.74|1934.54|1940.84|1934.64|1940.98|1934.78|1940.73|1934.53|31
1654084800000|2022-06-01 12:00:00|1940.83|1934.63|1941.38|1935.18|1941.54|1935.34|1940.76|1934.56|34
1654084810000|2022-06-01 12:00:10|1941.4|1935.2|1940.99|1934.79|1941.47|1935.27|1940.95|1934.75|33
1654084820000|2022-06-01 12:00:20|1940.97|1934.77|1941.06|1934.86|1941.13|1934.93|1940.93|1934.73|28
1654084830000|2022-06-01 12:00:30|1941.11|1934.91|1941.15|1934.95|1941.16|1934.96|1940.89|1934.69|26
1654084840000|2022-06-01 12:00:40|1941.14|1934.94|1940.87|1934.67|1941.18|1934.98|1940.54|1934.34|34
1654084850000|2022-06-01 12:00:50|1940.85|1934.65|1941.33|1935.13|1941.33|1935.13|1940.85|1934.65|28
1654084860000|2022-06-01 12:01:00|1941.15|1934.95|1940.71|1934.51|1941.27|1935.07|1940.62|1934.42|29
1654084870000|2022-06-01 12:01:10|1940.63|1934.43|1940.69|1934.49|1940.82|1934.62|1940.63|1934.43|22
1654084880000|2022-06-01 12:01:20|1940.73|1934.53|1940.66|1934.46|1940.76|1934.56|1940.63|1934.43|26
1654084890000|2022-06-01 12:01:30|1940.71|1934.51|1940.22|1934.02|1940.76|1934.56|1939.78|1933.58|20
1654084900000|2022-06-01 12:01:40|1940.04|1933.84|1939.9|1933.7|1940.27|1934.07|1939.78|1933.58|22
1654084910000|2022-06-01 12:01:50|1939.82|1933.62|1939.86|1933.66|1940.02|1933.82|1939.72|1933.52|36
1654084920000|2022-06-01 12:02:00|1939.89|1933.69|1940.27|1934.07|1940.34|1934.14|1939.89|1933.69|29
1654084930000|2022-06-01 12:02:10|1940.24|1934.04|1940.4|1934.2|1940.56|1934.36|1940.24|1934.04|32
1654084940000|2022-06-01 12:02:20|1940.41|1934.21|1940.52|1934.32|1940.61|1934.41|1940.36|1934.16|34
1654084950000|2022-06-01 12:02:30|1940.58|1934.38|1941.34|1935.14|1941.77|1935.57|1940.43|1934.23|36
1654084960000|2022-06-01 12:02:40|1941.35|1935.15|1941.6|1935.4|1941.7|1935.5|1941.35|1935.15|32
1654084970000|2022-06-01 12:02:50|1941.52|1935.32|1942.14|1935.94|1942.31|1936.11|1941.52|1935.32|32
1654084980000|2022-06-01 12:03:00|1942|1935.8|1942.35|1936.15|1942.4|1936.2|1942|1935.8|32
1654084990000|2022-06-01 12:03:10|1942.25|1936.05|1942.31|1936.11|1942.4|1936.2|1942.22|1936.02|29
1654085000000|2022-06-01 12:03:20|1942.34|1936.14|1942.39|1936.19|1942.48|1936.28|1942.2|1936|32
1654085010000|2022-06-01 12:03:30|1942.41|1936.21|1942.44|1936.24|1942.46|1936.26|1942.28|1936.08|17
1654085020000|2022-06-01 12:03:40|1942.43|1936.23|1942.37|1936.17|1942.53|1936.33|1942.15|1935.95|32
1654085030000|2022-06-01 12:03:50|1942.38|1936.18|1942.32|1936.12|1942.44|1936.24|1942.16|1935.96|27
1654085040000|2022-06-01 12:04:00|1942.29|1936.09|1942.31|1936.11|1943.04|1936.84|1942.29|1936.09|34
1654085050000|2022-06-01 12:04:10|1942.34|1936.14|1942.05|1935.85|1942.43|1936.23|1942.01|1935.81|27
1654085060000|2022-06-01 12:04:20|1942.1|1935.9|1942.78|1936.58|1942.88|1936.68|1942.1|1935.9|32
1654085070000|2022-06-01 12:04:30|1942.79|1936.59|1942.84|1936.64|1942.86|1936.66|1942.56|1936.36|26
1654085080000|2022-06-01 12:04:40|1942.82|1936.62|1942.66|1936.46|1943.42|1937.22|1942.41|1936.21|30
1654085090000|2022-06-01 12:04:50|1942.34|1936.14|1942.34|1936.14|1942.42|1936.22|1942.24|1936.04|30
1654085100000|2022-06-01 12:05:00|1942.35|1936.15|1942.48|1936.28|1942.51|1936.31|1942.28|1936.08|33
1654085110000|2022-06-01 12:05:10|1942.47|1936.27|1942.88|1936.68|1942.98|1936.78|1942.42|1936.22|33
1654085120000|2022-06-01 12:05:20|1942.85|1936.65|1942.47|1936.27|1942.85|1936.65|1942.28|1936.08|31
1654085130000|2022-06-01 12:05:30|1942.39|1936.19|1941.87|1935.67|1942.4|1936.2|1941.8|1935.6|34
1654085140000|2022-06-01 12:05:40|1941.8|1935.6|1941.81|1935.61|1941.82|1935.62|1941.68|1935.48|24
1654085150000|2022-06-01 12:05:50|1941.79|1935.59|1942.58|1936.38|1942.61|1936.41|1941.68|1935.48|32
1654085160000|2022-06-01 12:06:00|1942.57|1936.37|1942.23|1936.03|1942.66|1936.46|1942.23|1936.03|29
1654085170000|2022-06-01 12:06:10|1942.43|1936.23|1941.74|1935.54|1942.43|1936.23|1941.23|1935.03|36
1654085180000|2022-06-01 12:06:20|1941.73|1935.53|1941.38|1935.18|1941.77|1935.57|1941.38|1935.18|25
1654085190000|2022-06-01 12:06:30|1941.5|1935.3|1940.76|1934.56|1941.5|1935.3|1940.73|1934.53|21
1654085200000|2022-06-01 12:06:40|1940.75|1934.55|1940.58|1934.38|1940.75|1934.55|1940.58|1934.38|19
1654085210000|2022-06-01 12:06:50|1940.66|1934.46|1940.55|1934.35|1940.73|1934.53|1940.54|1934.34|19
1654085220000|2022-06-01 12:07:00|1940.54|1934.34|1940.26|1934.06|1940.54|1934.34|1940.23|1934.03|20
1654085230000|2022-06-01 12:07:10|1940.27|1934.07|1939.43|1933.23|1940.3|1934.1|1939.43|1933.23|28
1654085240000|2022-06-01 12:07:20|1939.44|1933.24|1939.19|1932.99|1939.44|1933.24|1938.88|1932.68|24
1654085250000|2022-06-01 12:07:30|1939.44|1933.24|1939.39|1933.19|1939.89|1933.69|1939.08|1932.88|34
1654085260000|2022-06-01 12:07:40|1939.38|1933.18|1939.49|1933.29|1939.49|1933.29|1939.08|1932.88|19
1654085270000|2022-06-01 12:07:50|1939.31|1933.11|1937.2|1931|1939.49|1933.29|1937.2|1931|30
1654085280000|2022-06-01 12:08:00|1937.77|1931.57|1936.55|1930.35|1937.77|1931.57|1936.25|1930.05|29
1654085290000|2022-06-01 12:08:10|1936.52|1930.32|1935.9|1929.7|1936.53|1930.33|1935.9|1929.7|27
1654085300000|2022-06-01 12:08:20|1935.89|1929.69|1936.4|1930.2|1936.48|1930.28|1935.83|1929.63|31
1654085310000|2022-06-01 12:08:30|1936.38|1930.18|1936.27|1930.07|1936.48|1930.28|1936.27|1930.07|26
1654085320000|2022-06-01 12:08:40|1936.32|1930.12|1936.28|1930.08|1936.42|1930.22|1936.26|1930.06|32
1654085330000|2022-06-01 12:08:50|1936.32|1930.12|1936.48|1930.28|1936.53|1930.33|1936.26|1930.06|30
1654085340000|2022-06-01 12:09:00|1936.51|1930.31|1937.12|1930.92|1937.16|1930.96|1936.48|1930.28|33
1654085350000|2022-06-01 12:09:10|1937.11|1930.91|1936.17|1929.97|1937.11|1930.91|1936.02|1929.82|33
1654085360000|2022-06-01 12:09:20|1936.22|1930.02|1937.48|1931.28|1937.48|1931.28|1936.22|1930.02|37
1654085370000|2022-06-01 12:09:30|1937.44|1931.24|1936|1929.8|1937.46|1931.26|1935.9|1929.7|32
1654085380000|2022-06-01 12:09:40|1935.95|1929.75|1935.66|1929.46|1936.18|1929.98|1935.62|1929.42|31
1654085390000|2022-06-01 12:09:50|1935.95|1929.75|1935.75|1929.55|1935.95|1929.75|1935.63|1929.43|30
1654085400000|2022-06-01 12:10:00|1935.68|1929.48|1934.9|1928.7|1935.84|1929.64|1934.9|1928.7|32
1654085410000|2022-06-01 12:10:10|1935.16|1928.96|1935.51|1929.31|1935.56|1929.36|1934.89|1928.69|35
1654085420000|2022-06-01 12:10:20|1935.53|1929.33|1935.56|1929.36|1935.62|1929.42|1935.47|1929.27|30
1654085430000|2022-06-01 12:10:30|1935.57|1929.37|1936.62|1930.42|1936.62|1930.42|1935.48|1929.28|32
1654085440000|2022-06-01 12:10:40|1936.64|1930.44|1935.74|1929.54|1936.64|1930.44|1935.69|1929.49|31
1654085450000|2022-06-01 12:10:50|1935.62|1929.42|1935.51|1929.31|1935.74|1929.54|1935.32|1929.12|33
1654085460000|2022-06-01 12:11:00|1935.53|1929.33|1935.45|1929.25|1935.6|1929.4|1935.29|1929.09|30
1654085470000|2022-06-01 12:11:10|1935.29|1929.09|1935.38|1929.18|1935.51|1929.31|1935.29|1929.09|34
1654085480000|2022-06-01 12:11:20|1935.4|1929.2|1935.61|1929.41|1935.7|1929.5|1935.25|1929.05|29
1654085490000|2022-06-01 12:11:30|1935.51|1929.31|1935.6|1929.4|1935.69|1929.49|1935.34|1929.14|26
1654085500000|2022-06-01 12:11:40|1935.56|1929.36|1935.98|1929.78|1935.98|1929.78|1935.47|1929.27|29
1654085510000|2022-06-01 12:11:50|1936.01|1929.81|1936.78|1930.58|1936.8|1930.6|1935.64|1929.44|27
1654085520000|2022-06-01 12:12:00|1936.86|1930.66|1936.68|1930.48|1937.13|1930.93|1936.62|1930.42|21
1654085530000|2022-06-01 12:12:10|1936.59|1930.39|1935.71|1929.51|1936.59|1930.39|1935.42|1929.22|33
1654085540000|2022-06-01 12:12:20|1935.76|1929.56|1935.57|1929.37|1936.1|1929.9|1935.57|1929.37|25
1654085550000|2022-06-01 12:12:30|1935.56|1929.36|1935.62|1929.42|1935.72|1929.52|1935.49|1929.29|26
1654085560000|2022-06-01 12:12:40|1935.7|1929.5|1935.77|1929.57|1935.93|1929.73|1935.62|1929.42|19
1654085570000|2022-06-01 12:12:50|1935.66|1929.46|1935.73|1929.53|1936.04|1929.84|1935.62|1929.42|30
1654085580000|2022-06-01 12:13:00|1935.76|1929.56|1935.64|1929.44|1935.95|1929.75|1935.64|1929.44|33
1654085590000|2022-06-01 12:13:10|1935.7|1929.5|1935.61|1929.41|1935.85|1929.65|1935.56|1929.36|32
1654085600000|2022-06-01 12:13:20|1935.67|1929.47|1935.29|1929.09|1935.78|1929.58|1935.29|1929.09|31
1654085610000|2022-06-01 12:13:30|1935.33|1929.13|1935.29|1929.09|1935.5|1929.3|1935.2|1929|33
1654085620000|2022-06-01 12:13:40|1935.26|1929.06|1935.27|1929.07|1935.52|1929.32|1935.23|1929.03|25
1654085630000|2022-06-01 12:13:50|1935.35|1929.15|1935.28|1929.08|1935.62|1929.42|1935.25|1929.05|29
1654085640000|2022-06-01 12:14:00|1935.35|1929.15|1935.35|1929.15|1935.54|1929.34|1935.21|1929.01|21
1654085650000|2022-06-01 12:14:10|1935.54|1929.34|1935.54|1929.34|1935.55|1929.35|1935.35|1929.15|10
1654085660000|2022-06-01 12:14:20|1935.55|1929.35|1935.52|1929.32|1935.55|1929.35|1935.49|1929.29|11
1654085670000|2022-06-01 12:14:30|1935.3|1929.1|1935.09|1928.89|1935.52|1929.32|1935.09|1928.89|8
1654085680000|2022-06-01 12:14:40|1935.43|1929.23|1935.49|1929.29|1935.49|1929.29|1935.12|1928.92|7
1654085690000|2022-06-01 12:14:50|1935.43|1929.23|1935.43|1929.23|1935.44|1929.24|1935.43|1929.23|3
1654085700000|2022-06-01 12:15:00|1934.35|1928.15|1936.17|1929.97|1936.17|1929.97|1934.18|1927.98|29
1654085710000|2022-06-01 12:15:10|1936.07|1929.87|1935.59|1929.39|1936.19|1929.99|1935.53|1929.33|37
1654085720000|2022-06-01 12:15:20|1935.65|1929.45|1935.82|1929.62|1936.22|1930.02|1935.65|1929.45|25
1654085730000|2022-06-01 12:15:30|1936.16|1929.96|1936.16|1929.96|1936.48|1930.28|1935.9|1929.7|31
1654085740000|2022-06-01 12:15:40|1936.07|1929.87|1936.32|1930.12|1936.35|1930.15|1935.99|1929.79|29
1654085750000|2022-06-01 12:15:50|1936.33|1930.13|1935.75|1929.55|1936.51|1930.31|1935.75|1929.55|28
1654085760000|2022-06-01 12:16:00|1935.83|1929.63|1936.25|1930.05|1936.42|1930.22|1935.78|1929.58|31
1654085770000|2022-06-01 12:16:10|1936.41|1930.21|1936.51|1930.31|1936.51|1930.31|1936.15|1929.95|32
1654085780000|2022-06-01 12:16:20|1936.46|1930.26|1936.73|1930.53|1936.83|1930.63|1936.38|1930.18|25
1654085790000|2022-06-01 12:16:30|1936.74|1930.54|1937.3|1931.1|1937.58|1931.38|1936.64|1930.44|38
1654085800000|2022-06-01 12:16:40|1937.29|1931.09|1937.62|1931.42|1937.89|1931.69|1937.29|1931.09|31
1654085810000|2022-06-01 12:16:50|1937.61|1931.41|1937.24|1931.04|1937.75|1931.55|1936.99|1930.79|33
1654085820000|2022-06-01 12:17:00|1937.29|1931.09|1937.45|1931.25|1937.65|1931.45|1937.02|1930.82|33
1654085830000|2022-06-01 12:17:10|1937.38|1931.18|1937.16|1930.96|1937.38|1931.18|1936.7|1930.5|27
1654085840000|2022-06-01 12:17:20|1937.09|1930.89|1936.76|1930.56|1937.43|1931.23|1936.76|1930.56|29
1654085850000|2022-06-01 12:17:30|1936.79|1930.59|1936.7|1930.5|1936.89|1930.69|1936.7|1930.5|25
1654085860000|2022-06-01 12:17:40|1936.69|1930.49|1936.69|1930.49|1936.77|1930.57|1936.68|1930.48|23
1654085870000|2022-06-01 12:17:50|1936.7|1930.5|1936.21|1930.01|1936.75|1930.55|1936.21|1930.01|11
1654085880000|2022-06-01 12:18:00|1936.27|1930.07|1935.89|1929.69|1936.28|1930.08|1935.49|1929.29|28
1654085890000|2022-06-01 12:18:10|1935.88|1929.68|1935.6|1929.4|1935.92|1929.72|1935.6|1929.4|21
1654085900000|2022-06-01 12:18:20|1935.45|1929.25|1935.39|1929.19|1935.45|1929.25|1935.36|1929.16|19
1654085910000|2022-06-01 12:18:30|1935.38|1929.18|1935.32|1929.12|1935.39|1929.19|1935.23|1929.03|17
1654085920000|2022-06-01 12:18:40|1935.31|1929.11|1935.17|1928.97|1935.31|1929.11|1935.15|1928.95|16
1654085930000|2022-06-01 12:18:50|1935.13|1928.93|1934.97|1928.77|1935.16|1928.96|1934.94|1928.74|17
1654085940000|2022-06-01 12:19:00|1934.94|1928.74|1933.62|1927.42|1934.97|1928.77|1933.62|1927.42|20
1654085950000|2022-06-01 12:19:10|1933.66|1927.46|1934.56|1928.36|1934.56|1928.36|1933.49|1927.29|31
1654085960000|2022-06-01 12:19:20|1934.46|1928.26|1935.1|1928.9|1935.54|1929.34|1934.46|1928.26|36
1654085970000|2022-06-01 12:19:30|1935.09|1928.89|1935.13|1928.93|1935.21|1929.01|1934.86|1928.66|28
1654085980000|2022-06-01 12:19:40|1935.03|1928.83|1934.74|1928.54|1935.25|1929.05|1934.74|1928.54|29
1654085990000|2022-06-01 12:19:50|1934.75|1928.55|1934.95|1928.75|1935.07|1928.87|1934.75|1928.55|32
1654086000000|2022-06-01 12:20:00|1934.86|1928.66|1934.9|1928.7|1935.04|1928.84|1934.74|1928.54|28
1654086010000|2022-06-01 12:20:10|1934.87|1928.67|1935.88|1929.68|1935.88|1929.68|1934.87|1928.67|30
1654086020000|2022-06-01 12:20:20|1935.83|1929.63|1934.88|1928.68|1936.25|1930.05|1934.88|1928.68|35
1654086030000|2022-06-01 12:20:30|1934.8|1928.6|1934.93|1928.73|1934.93|1928.73|1934.78|1928.58|15
1654086040000|2022-06-01 12:20:40|1934.77|1928.57|1934.9|1928.7|1935.09|1928.89|1934.77|1928.57|21
1654086050000|2022-06-01 12:20:50|1934.81|1928.61|1934.78|1928.58|1934.81|1928.61|1934.67|1928.47|21
1654086060000|2022-06-01 12:21:00|1934.77|1928.57|1934.74|1928.54|1934.81|1928.61|1934.56|1928.36|28
1654086070000|2022-06-01 12:21:10|1934.72|1928.52|1934.04|1927.84|1934.85|1928.65|1934.04|1927.84|29
1654086080000|2022-06-01 12:21:20|1934.03|1927.83|1933.69|1927.49|1934.12|1927.92|1933.53|1927.33|27
1654086090000|2022-06-01 12:21:30|1933.68|1927.48|1933.93|1927.73|1933.98|1927.78|1933.65|1927.45|24
1654086100000|2022-06-01 12:21:40|1933.98|1927.78|1934.39|1928.19|1934.56|1928.36|1933.83|1927.63|29
1654086110000|2022-06-01 12:21:50|1934.44|1928.24|1934.63|1928.43|1934.64|1928.44|1934.44|1928.24|33
1654086120000|2022-06-01 12:22:00|1934.53|1928.33|1934.14|1927.94|1934.53|1928.33|1933.56|1927.36|34
1654086130000|2022-06-01 12:22:10|1934.13|1927.93|1934.02|1927.82|1934.13|1927.93|1933.48|1927.28|30
1654086140000|2022-06-01 12:22:20|1934.09|1927.89|1934.48|1928.28|1934.69|1928.49|1933.92|1927.72|33
1654086150000|2022-06-01 12:22:30|1934.42|1928.22|1935.56|1929.36|1935.71|1929.51|1934.32|1928.12|30
1654086160000|2022-06-01 12:22:40|1935.5|1929.3|1935.56|1929.36|1935.84|1929.64|1935.37|1929.17|27
1654086170000|2022-06-01 12:22:50|1935.48|1929.28|1935.03|1928.83|1935.48|1929.28|1934.91|1928.71|21
1654086180000|2022-06-01 12:23:00|1934.98|1928.78|1935.38|1929.18|1935.38|1929.18|1934.93|1928.73|26
1654086190000|2022-06-01 12:23:10|1935.54|1929.34|1935.15|1928.95|1935.54|1929.34|1935.15|1928.95|23
1654086200000|2022-06-01 12:23:20|1935.12|1928.92|1937.72|1931.52|1937.72|1931.52|1935.12|1928.92|31
1654086210000|2022-06-01 12:23:30|1937.83|1931.63|1938.08|1931.88|1938.08|1931.88|1937.51|1931.31|35
1654086220000|2022-06-01 12:23:40|1938.09|1931.89|1938.05|1931.85|1938.57|1932.37|1937.95|1931.75|33
1654086230000|2022-06-01 12:23:50|1938.03|1931.83|1938.54|1932.34|1938.69|1932.49|1938.03|1931.83|33
1654086240000|2022-06-01 12:24:00|1938.45|1932.25|1938.75|1932.55|1939.06|1932.86|1937.96|1931.76|35
1654086250000|2022-06-01 12:24:10|1938.73|1932.53|1939.95|1933.75|1940.03|1933.83|1938.65|1932.45|36
1654086260000|2022-06-01 12:24:20|1939.99|1933.79|1940.37|1934.17|1940.58|1934.38|1939.61|1933.41|33
1654086270000|2022-06-01 12:24:30|1940.06|1933.86|1940.15|1933.95|1940.64|1934.44|1939.96|1933.76|31
1654086280000|2022-06-01 12:24:40|1940.16|1933.96|1940.43|1934.23|1940.51|1934.31|1940.16|1933.96|27
1654086290000|2022-06-01 12:24:50|1940.24|1934.04|1940.33|1934.13|1940.79|1934.59|1939.77|1933.57|36
1654086300000|2022-06-01 12:25:00|1940.35|1934.15|1940.08|1933.88|1940.75|1934.55|1940.08|1933.88|31
1654086310000|2022-06-01 12:25:10|1940.09|1933.89|1940.31|1934.11|1940.53|1934.33|1939.91|1933.71|35
1654086320000|2022-06-01 12:25:20|1940.35|1934.15|1940.53|1934.33|1940.61|1934.41|1940.05|1933.85|31
1654086330000|2022-06-01 12:25:30|1940.49|1934.29|1940.59|1934.39|1940.7|1934.5|1940.13|1933.93|37
1654086340000|2022-06-01 12:25:40|1940.64|1934.44|1940.65|1934.45|1941.15|1934.95|1940.51|1934.31|27
1654086350000|2022-06-01 12:25:50|1940.7|1934.5|1940.88|1934.68|1940.93|1934.73|1940.2|1934|36
1654086360000|2022-06-01 12:26:00|1940.83|1934.63|1940.77|1934.57|1940.86|1934.66|1940.67|1934.47|27
1654086370000|2022-06-01 12:26:10|1940.79|1934.59|1940.69|1934.49|1940.88|1934.68|1940.67|1934.47|25
1654086380000|2022-06-01 12:26:20|1940.78|1934.58|1940.79|1934.59|1940.91|1934.71|1940.68|1934.48|21
1654086390000|2022-06-01 12:26:30|1940.84|1934.64|1940.8|1934.6|1941.05|1934.85|1940.68|1934.48|31
1654086400000|2022-06-01 12:26:40|1940.84|1934.64|1941.68|1935.48|1941.7|1935.5|1940.84|1934.64|32
1654086410000|2022-06-01 12:26:50|1941.69|1935.49|1941.52|1935.32|1942.02|1935.82|1941.37|1935.17|30
1654086420000|2022-06-01 12:27:00|1941.5|1935.3|1942.21|1936.01|1942.21|1936.01|1941.5|1935.3|35
1654086430000|2022-06-01 12:27:10|1942.2|1936|1942.19|1935.99|1942.22|1936.02|1941.94|1935.74|33
1654086440000|2022-06-01 12:27:20|1942.23|1936.03|1942.32|1936.12|1942.46|1936.26|1942.01|1935.81|35
1654086450000|2022-06-01 12:27:30|1942.37|1936.17|1941.95|1935.75|1942.37|1936.17|1941.62|1935.42|32
1654086460000|2022-06-01 12:27:40|1942.1|1935.9|1943.4|1937.2|1943.41|1937.21|1942.1|1935.9|31
1654086470000|2022-06-01 12:27:50|1943.3|1937.1|1943.57|1937.37|1943.57|1937.37|1942.22|1936.02|29
1654086480000|2022-06-01 12:28:00|1943.55|1937.35|1943.84|1937.64|1943.98|1937.78|1943.28|1937.08|33
1654086490000|2022-06-01 12:28:10|1943.79|1937.59|1943.25|1937.05|1943.86|1937.66|1942.93|1936.73|28
1654086500000|2022-06-01 12:28:20|1943.21|1937.01|1943.76|1937.56|1943.76|1937.56|1943.15|1936.95|28
1654086510000|2022-06-01 12:28:30|1943.74|1937.54|1942.44|1936.24|1943.74|1937.54|1942.43|1936.23|33
1654086520000|2022-06-01 12:28:40|1942.78|1936.58|1942.8|1936.6|1942.91|1936.71|1942.47|1936.27|32
1654086530000|2022-06-01 12:28:50|1942.78|1936.58|1942.94|1936.74|1943|1936.8|1942.74|1936.54|24
1654086540000|2022-06-01 12:29:00|1942.91|1936.71|1943.2|1937|1943.24|1937.04|1942.63|1936.43|26
1654086550000|2022-06-01 12:29:10|1943.23|1937.03|1942.85|1936.65|1943.23|1937.03|1942.72|1936.52|27
1654086560000|2022-06-01 12:29:20|1942.92|1936.72|1943|1936.8|1943.13|1936.93|1942.75|1936.55|36
1654086570000|2022-06-01 12:29:30|1943.01|1936.81|1943.17|1936.97|1943.27|1937.07|1942.89|1936.69|25
1654086580000|2022-06-01 12:29:40|1943.14|1936.94|1943.25|1937.05|1943.85|1937.65|1943.11|1936.91|31
1654086590000|2022-06-01 12:29:50|1943.26|1937.06|1944.54|1938.34|1944.54|1938.34|1943.26|1937.06|31
1654086600000|2022-06-01 12:30:00|1944.72|1938.52|1943.98|1937.78|1945.81|1939.61|1943.81|1937.61|38
1654086610000|2022-06-01 12:30:10|1944.09|1937.89|1943.95|1937.75|1944.17|1937.97|1943.59|1937.39|36
1654086620000|2022-06-01 12:30:20|1943.96|1937.76|1942.92|1936.72|1943.97|1937.77|1942.83|1936.63|34
1654086630000|2022-06-01 12:30:30|1942.95|1936.75|1942.96|1936.76|1943.08|1936.88|1942.59|1936.39|36
1654086640000|2022-06-01 12:30:40|1942.97|1936.77|1942.79|1936.59|1942.97|1936.77|1942.41|1936.21|33
1654086650000|2022-06-01 12:30:50|1942.72|1936.52|1942.78|1936.58|1942.95|1936.75|1942.56|1936.36|31
1654086660000|2022-06-01 12:31:00|1942.72|1936.52|1941.59|1935.39|1942.72|1936.52|1941.55|1935.35|37
1654086670000|2022-06-01 12:31:10|1941.54|1935.34|1942.02|1935.82|1942.02|1935.82|1941.49|1935.29|31
1654086680000|2022-06-01 12:31:20|1942.04|1935.84|1941.5|1935.3|1942.07|1935.87|1941.5|1935.3|31
1654086690000|2022-06-01 12:31:30|1941.61|1935.41|1941.79|1935.59|1941.79|1935.59|1941.38|1935.18|25
1654086700000|2022-06-01 12:31:40|1941.69|1935.49|1941.74|1935.54|1941.8|1935.6|1941.61|1935.41|22
1654086710000|2022-06-01 12:31:50|1941.63|1935.43|1941.14|1934.94|1941.74|1935.54|1941.14|1934.94|25
1654086720000|2022-06-01 12:32:00|1940.85|1934.65|1941.2|1935|1941.23|1935.03|1940.09|1933.89|35
1654086730000|2022-06-01 12:32:10|1941.17|1934.97|1941.51|1935.31|1941.63|1935.43|1941.11|1934.91|34
1654086740000|2022-06-01 12:32:20|1941.4|1935.2|1941.35|1935.15|1941.59|1935.39|1941.35|1935.15|34
1654086750000|2022-06-01 12:32:30|1941.44|1935.24|1940.86|1934.66|1941.55|1935.35|1940.85|1934.65|34
1654086760000|2022-06-01 12:32:40|1940.87|1934.67|1940.33|1934.13|1940.89|1934.69|1940.01|1933.81|32
1654086770000|2022-06-01 12:32:50|1940.47|1934.27|1940.86|1934.66|1940.86|1934.66|1940.35|1934.15|35
1654086780000|2022-06-01 12:33:00|1940.81|1934.61|1940.78|1934.58|1940.88|1934.68|1940.64|1934.44|30
1654086790000|2022-06-01 12:33:10|1940.66|1934.46|1941.09|1934.89|1941.09|1934.89|1939.83|1933.63|32
1654086800000|2022-06-01 12:33:20|1941.28|1935.08|1941.75|1935.55|1941.76|1935.56|1941.18|1934.98|30
1654086810000|2022-06-01 12:33:30|1941.77|1935.57|1941.61|1935.41|1941.88|1935.68|1941.44|1935.24|27
1654086820000|2022-06-01 12:33:40|1941.58|1935.38|1941.76|1935.56|1941.8|1935.6|1941.51|1935.31|27
1654086830000|2022-06-01 12:33:50|1941.75|1935.55|1942.41|1936.21|1942.6|1936.4|1941.73|1935.53|32
1654086840000|2022-06-01 12:34:00|1942.46|1936.26|1941.91|1935.71|1942.47|1936.27|1941.91|1935.71|23
1654086850000|2022-06-01 12:34:10|1942.1|1935.9|1942.22|1936.02|1942.5|1936.3|1941.95|1935.75|25
1654086860000|2022-06-01 12:34:20|1942.21|1936.01|1942.43|1936.23|1942.48|1936.28|1941.97|1935.77|20
1654086870000|2022-06-01 12:34:30|1942.46|1936.26|1942.53|1936.33|1942.53|1936.33|1942.36|1936.16|17
1654086880000|2022-06-01 12:34:40|1942.52|1936.32|1943|1936.8|1943|1936.8|1942.44|1936.24|24
1654086890000|2022-06-01 12:34:50|1943.1|1936.9|1943.09|1936.89|1943.21|1937.01|1942.91|1936.71|27
1654086900000|2022-06-01 12:35:00|1943.08|1936.88|1944.29|1938.09|1944.33|1938.13|1943.03|1936.83|30
1654086910000|2022-06-01 12:35:10|1944.28|1938.08|1943.91|1937.71|1944.53|1938.33|1943.91|1937.71|31
1654086920000|2022-06-01 12:35:20|1944.04|1937.84|1942.96|1936.76|1944.06|1937.86|1942.89|1936.69|29
1654086930000|2022-06-01 12:35:30|1942.9|1936.7|1943.42|1937.22|1943.63|1937.43|1942.81|1936.61|32
1654086940000|2022-06-01 12:35:40|1943.44|1937.24|1943.19|1936.99|1943.48|1937.28|1943.08|1936.88|29
1654086950000|2022-06-01 12:35:50|1943.23|1937.03|1943.28|1937.08|1943.3|1937.1|1942.86|1936.66|29
1654086960000|2022-06-01 12:36:00|1943.23|1937.03|1944.47|1938.27|1944.87|1938.67|1943.11|1936.91|38
1654086970000|2022-06-01 12:36:10|1944.57|1938.37|1944.88|1938.68|1944.88|1938.68|1944.46|1938.26|32
1654086980000|2022-06-01 12:36:20|1944.91|1938.71|1945.01|1938.81|1945.05|1938.85|1944.41|1938.21|26
1654086990000|2022-06-01 12:36:30|1945.09|1938.89|1944.81|1938.61|1945.25|1939.05|1944.81|1938.61|34
1654087000000|2022-06-01 12:36:40|1944.64|1938.44|1945.04|1938.84|1945.06|1938.86|1944.63|1938.43|27
1654087010000|2022-06-01 12:36:50|1944.96|1938.76|1944.71|1938.51|1945.22|1939.02|1944.56|1938.36|35
1654087020000|2022-06-01 12:37:00|1944.81|1938.61|1944.83|1938.63|1944.95|1938.75|1944.64|1938.44|26
1654087030000|2022-06-01 12:37:10|1944.86|1938.66|1945.22|1939.02|1945.41|1939.21|1944.86|1938.66|34
1654087040000|2022-06-01 12:37:20|1945.23|1939.03|1944.99|1938.79|1945.24|1939.04|1944.96|1938.76|25
1654087050000|2022-06-01 12:37:30|1945.04|1938.84|1945.08|1938.88|1945.18|1938.98|1944.99|1938.79|33
1654087060000|2022-06-01 12:37:40|1945.05|1938.85|1945.13|1938.93|1945.38|1939.18|1945.05|1938.85|23
1654087070000|2022-06-01 12:37:50|1945.09|1938.89|1945.33|1939.13|1945.44|1939.24|1945.08|1938.88|34
1654087080000|2022-06-01 12:38:00|1945.35|1939.15|1947.44|1941.24|1947.44|1941.24|1945.34|1939.14|33
1654087090000|2022-06-01 12:38:10|1948.06|1941.86|1950.09|1943.89|1950.11|1943.91|1948.06|1941.86|40
1654087100000|2022-06-01 12:38:20|1950.11|1943.91|1952.27|1946.07|1952.47|1946.27|1949.17|1942.97|39
1654087110000|2022-06-01 12:38:30|1952.17|1945.97|1952.66|1946.46|1953.11|1946.91|1952.17|1945.97|37
1654087120000|2022-06-01 12:38:40|1952.79|1946.59|1952.13|1945.93|1952.79|1946.59|1951.8|1945.6|35
1654087130000|2022-06-01 12:38:50|1952.28|1946.08|1954.02|1947.82|1954.02|1947.82|1952.02|1945.82|34
1654087140000|2022-06-01 12:39:00|1954.12|1947.92|1954.61|1948.41|1954.95|1948.75|1953.9|1947.7|40
1654087150000|2022-06-01 12:39:10|1954.59|1948.39|1954.43|1948.23|1954.87|1948.67|1953.38|1947.18|39
1654087160000|2022-06-01 12:39:20|1954.34|1948.14|1955.79|1949.59|1956.14|1949.94|1954.27|1948.07|38
1654087170000|2022-06-01 12:39:30|1955.7|1949.5|1956.08|1949.88|1957.05|1950.85|1955.7|1949.5|36
1654087180000|2022-06-01 12:39:40|1956.12|1949.92|1957.11|1950.91|1957.12|1950.92|1956.04|1949.84|39
1654087190000|2022-06-01 12:39:50|1957.07|1950.87|1956.53|1950.33|1957.62|1951.42|1956.19|1949.99|37
1654087200000|2022-06-01 12:40:00|1956.33|1950.13|1956.38|1950.18|1956.57|1950.37|1955.37|1949.17|36
1654087210000|2022-06-01 12:40:10|1955.95|1949.75|1955.9|1949.7|1956.17|1949.97|1955.38|1949.18|34
1654087220000|2022-06-01 12:40:20|1955.86|1949.66|1955.53|1949.33|1956.09|1949.89|1955.47|1949.27|35
1654087230000|2022-06-01 12:40:30|1955.52|1949.32|1955.15|1948.95|1955.64|1949.44|1955.11|1948.91|33
1654087240000|2022-06-01 12:40:40|1955.06|1948.86|1954.92|1948.72|1955.11|1948.91|1954.69|1948.49|35
1654087250000|2022-06-01 12:40:50|1954.72|1948.52|1955.47|1949.27|1955.47|1949.27|1954.72|1948.52|26
1654087260000|2022-06-01 12:41:00|1955.52|1949.32|1956.35|1950.15|1956.58|1950.38|1955.47|1949.27|35
1654087270000|2022-06-01 12:41:10|1956.66|1950.46|1956.59|1950.39|1957.36|1951.16|1956.55|1950.35|36
1654087280000|2022-06-01 12:41:20|1956.52|1950.32|1957.34|1951.14|1957.35|1951.15|1956.27|1950.07|33
1654087290000|2022-06-01 12:41:30|1957.32|1951.12|1957.41|1951.21|1957.5|1951.3|1956.97|1950.77|34
1654087300000|2022-06-01 12:41:40|1957.4|1951.2|1959.48|1953.28|1959.48|1953.28|1957.4|1951.2|38
1654087310000|2022-06-01 12:41:50|1959.38|1953.18|1960.58|1954.38|1960.81|1954.61|1959.38|1953.18|36
1654087320000|2022-06-01 12:42:00|1960.43|1954.23|1963|1956.8|1963.47|1957.27|1960.43|1954.23|37
1654087330000|2022-06-01 12:42:10|1963.36|1957.16|1962.9|1956.7|1963.64|1957.44|1962.15|1955.95|38
1654087340000|2022-06-01 12:42:20|1962.95|1956.75|1963.56|1957.36|1963.64|1957.44|1962.48|1956.28|36
1654087350000|2022-06-01 12:42:30|1963.55|1957.35|1964.23|1958.03|1964.92|1958.72|1963.53|1957.33|40
1654087360000|2022-06-01 12:42:40|1964.16|1957.96|1963.64|1957.44|1965.09|1958.89|1963.64|1957.44|38
1654087370000|2022-06-01 12:42:50|1963.47|1957.27|1963.07|1956.87|1964.24|1958.04|1963.07|1956.87|34
1654087380000|2022-06-01 12:43:00|1963.16|1956.96|1963.08|1956.88|1963.35|1957.15|1963|1956.8|35
1654087390000|2022-06-01 12:43:10|1963.13|1956.93|1962.14|1955.94|1963.35|1957.15|1962.14|1955.94|27
1654087400000|2022-06-01 12:43:20|1961.98|1955.78|1961.6|1955.4|1962.29|1956.09|1961.49|1955.29|34
1654087410000|2022-06-01 12:43:30|1961.59|1955.39|1963.44|1957.24|1963.46|1957.26|1961.59|1955.39|32
1654087420000|2022-06-01 12:43:40|1963.42|1957.22|1962.8|1956.6|1963.42|1957.22|1962.31|1956.11|30
1654087430000|2022-06-01 12:43:50|1963|1956.8|1961.69|1955.49|1963|1956.8|1961.49|1955.29|37
1654087440000|2022-06-01 12:44:00|1961.71|1955.51|1961.86|1955.66|1961.86|1955.66|1961.49|1955.29|32
1654087450000|2022-06-01 12:44:10|1961.84|1955.64|1961.51|1955.31|1962.03|1955.83|1961.51|1955.31|32
1654087460000|2022-06-01 12:44:20|1961.63|1955.43|1961.24|1955.04|1961.73|1955.53|1961.13|1954.93|35
1654087470000|2022-06-01 12:44:30|1961.2|1955|1960.99|1954.79|1961.43|1955.23|1960.89|1954.69|33
1654087480000|2022-06-01 12:44:40|1961.11|1954.91|1960.93|1954.73|1961.13|1954.93|1960.55|1954.35|32
1654087490000|2022-06-01 12:44:50|1960.78|1954.58|1960.97|1954.77|1961.23|1955.03|1960.68|1954.48|33
1654087500000|2022-06-01 12:45:00|1960.93|1954.73|1962.03|1955.83|1962.12|1955.92|1960.86|1954.66|29
1654087510000|2022-06-01 12:45:10|1962.07|1955.87|1962.18|1955.98|1962.44|1956.24|1961.92|1955.72|36
1654087520000|2022-06-01 12:45:20|1962.41|1956.21|1963.5|1957.3|1963.69|1957.49|1962.06|1955.86|37
1654087530000|2022-06-01 12:45:30|1963.69|1957.49|1964.65|1958.45|1964.85|1958.65|1963.66|1957.46|38
1654087540000|2022-06-01 12:45:40|1964.44|1958.24|1962.94|1956.74|1964.56|1958.36|1962.94|1956.74|38
1654087550000|2022-06-01 12:45:50|1962.89|1956.69|1961.94|1955.74|1962.91|1956.71|1961.92|1955.72|33
1654087560000|2022-06-01 12:46:00|1961.95|1955.75|1961.78|1955.58|1962.69|1956.49|1961.7|1955.5|34
1654087570000|2022-06-01 12:46:10|1961.81|1955.61|1961.57|1955.37|1961.81|1955.61|1961.46|1955.26|36
1654087580000|2022-06-01 12:46:20|1961.47|1955.27|1962.31|1956.11|1962.32|1956.12|1961.45|1955.25|30
1654087590000|2022-06-01 12:46:30|1962.27|1956.07|1961.75|1955.55|1962.27|1956.07|1961.71|1955.51|27
1654087600000|2022-06-01 12:46:40|1961.86|1955.66|1961.15|1954.95|1961.98|1955.78|1960.87|1954.67|32
1654087610000|2022-06-01 12:46:50|1961.17|1954.97|1961.34|1955.14|1961.39|1955.19|1961.01|1954.81|31
1654087620000|2022-06-01 12:47:00|1961.25|1955.05|1961.25|1955.05|1961.34|1955.14|1960.36|1954.16|36
1654087630000|2022-06-01 12:47:10|1961.26|1955.06|1961.19|1954.99|1961.63|1955.43|1960.84|1954.64|31
1654087640000|2022-06-01 12:47:20|1961.23|1955.03|1960.89|1954.69|1961.3|1955.1|1960.45|1954.25|36
1654087650000|2022-06-01 12:47:30|1961.01|1954.81|1960.83|1954.63|1961.22|1955.02|1960.8|1954.6|34
1654087660000|2022-06-01 12:47:40|1960.8|1954.6|1959.56|1953.36|1960.85|1954.65|1959.37|1953.17|32
1654087670000|2022-06-01 12:47:50|1959.45|1953.25|1959.08|1952.88|1959.58|1953.38|1958.98|1952.78|21
1654087680000|2022-06-01 12:48:00|1958.71|1952.51|1959.75|1953.55|1959.75|1953.55|1958.52|1952.32|31
1654087690000|2022-06-01 12:48:10|1959.77|1953.57|1959.98|1953.78|1960.3|1954.1|1959.76|1953.56|27
1654087700000|2022-06-01 12:48:20|1959.99|1953.79|1959.71|1953.51|1960.17|1953.97|1959.7|1953.5|30
1654087710000|2022-06-01 12:48:30|1959.7|1953.5|1959.61|1953.41|1959.76|1953.56|1959.58|1953.38|24
1654087720000|2022-06-01 12:48:40|1959.57|1953.37|1960.05|1953.85|1960.22|1954.02|1959.57|1953.37|27
1654087730000|2022-06-01 12:48:50|1960.08|1953.88|1959.18|1952.98|1960.08|1953.88|1959.08|1952.88|33
1654087740000|2022-06-01 12:49:00|1959.17|1952.97|1959.21|1953.01|1959.32|1953.12|1958.99|1952.79|34
1654087750000|2022-06-01 12:49:10|1959.26|1953.06|1960.16|1953.96|1960.16|1953.96|1959.26|1953.06|33
1654087760000|2022-06-01 12:49:20|1960.22|1954.02|1959.32|1953.12|1960.41|1954.21|1959.32|1953.12|30
1654087770000|2022-06-01 12:49:30|1959.17|1952.97|1959.29|1953.09|1959.32|1953.12|1958.85|1952.65|33
1654087780000|2022-06-01 12:49:40|1959.26|1953.06|1958.28|1952.08|1959.26|1953.06|1958.28|1952.08|36
1654087790000|2022-06-01 12:49:50|1958.29|1952.09|1958.13|1951.93|1958.43|1952.23|1957.99|1951.79|37
1654087800000|2022-06-01 12:50:00|1958.08|1951.88|1958.35|1952.15|1958.89|1952.69|1958.08|1951.88|38
1654087810000|2022-06-01 12:50:10|1958.39|1952.19|1958.78|1952.58|1958.79|1952.59|1957.91|1951.71|36
1654087820000|2022-06-01 12:50:20|1958.68|1952.48|1958.49|1952.29|1958.72|1952.52|1958.39|1952.19|31
1654087830000|2022-06-01 12:50:30|1958.53|1952.33|1958.39|1952.19|1958.78|1952.58|1958.23|1952.03|35
1654087840000|2022-06-01 12:50:40|1958.18|1951.98|1957.21|1951.01|1958.27|1952.07|1957.1|1950.9|35
1654087850000|2022-06-01 12:50:50|1957.35|1951.15|1957.41|1951.21|1957.41|1951.21|1956.47|1950.27|35
1654087860000|2022-06-01 12:51:00|1957.36|1951.16|1958.51|1952.31|1958.54|1952.34|1957.24|1951.04|37
1654087870000|2022-06-01 12:51:10|1958.43|1952.23|1957.67|1951.47|1958.6|1952.4|1957.63|1951.43|34
1654087880000|2022-06-01 12:51:20|1957.69|1951.49|1957.89|1951.69|1957.95|1951.75|1957.61|1951.41|32
1654087890000|2022-06-01 12:51:30|1957.87|1951.67|1957.81|1951.61|1957.94|1951.74|1957.71|1951.51|26
1654087900000|2022-06-01 12:51:40|1957.8|1951.6|1957.51|1951.31|1957.91|1951.71|1957.51|1951.31|35
1654087910000|2022-06-01 12:51:50|1957.48|1951.28|1956.21|1950.01|1957.48|1951.28|1956.02|1949.82|39
1654087920000|2022-06-01 12:52:00|1956.18|1949.98|1956.01|1949.81|1956.25|1950.05|1955.85|1949.65|31
1654087930000|2022-06-01 12:52:10|1955.97|1949.77|1954.9|1948.7|1955.97|1949.77|1954.9|1948.7|37
1654087940000|2022-06-01 12:52:20|1955|1948.8|1955.11|1948.91|1955.4|1949.2|1954.85|1948.65|34
1654087950000|2022-06-01 12:52:30|1955|1948.8|1954.67|1948.47|1955.2|1949|1954.66|1948.46|37
1654087960000|2022-06-01 12:52:40|1954.69|1948.49|1954.71|1948.51|1954.9|1948.7|1954.63|1948.43|29
1654087970000|2022-06-01 12:52:50|1954.69|1948.49|1954.67|1948.47|1954.74|1948.54|1954.67|1948.47|16
1654087980000|2022-06-01 12:53:00|1954.66|1948.46|1954.69|1948.49|1954.83|1948.63|1954.59|1948.39|25
1654087990000|2022-06-01 12:53:10|1954.67|1948.47|1954.61|1948.41|1954.69|1948.49|1954.33|1948.13|26
1654088000000|2022-06-01 12:53:20|1954.63|1948.43|1956.17|1949.97|1956.19|1949.99|1954.61|1948.41|22
1654088010000|2022-06-01 12:53:30|1956.19|1949.99|1955.23|1949.03|1956.19|1949.99|1955.22|1949.02|25
1654088020000|2022-06-01 12:53:40|1955.26|1949.06|1954.72|1948.52|1955.6|1949.4|1954.72|1948.52|30
1654088030000|2022-06-01 12:53:50|1954.73|1948.53|1955.52|1949.32|1955.79|1949.59|1954.65|1948.45|35
1654088040000|2022-06-01 12:54:00|1955.47|1949.27|1955.26|1949.06|1955.62|1949.42|1955.22|1949.02|28
1654088050000|2022-06-01 12:54:10|1955.3|1949.1|1955|1948.8|1955.57|1949.37|1955|1948.8|30
1654088060000|2022-06-01 12:54:20|1954.92|1948.72|1954.29|1948.09|1955.08|1948.88|1954.29|1948.09|20
1654088070000|2022-06-01 12:54:30|1954.43|1948.23|1954.21|1948.01|1954.74|1948.54|1954.21|1948.01|21
1654088080000|2022-06-01 12:54:40|1954.2|1948|1955.43|1949.23|1955.43|1949.23|1953.92|1947.72|34
1654088090000|2022-06-01 12:54:50|1955.36|1949.16|1955.84|1949.64|1956.47|1950.27|1955.36|1949.16|35
1654088100000|2022-06-01 12:55:00|1955.88|1949.68|1956.27|1950.07|1956.48|1950.28|1955.81|1949.61|32
1654088110000|2022-06-01 12:55:10|1956.28|1950.08|1955.82|1949.62|1956.4|1950.2|1955.76|1949.56|33
1654088120000|2022-06-01 12:55:20|1955.83|1949.63|1955|1948.8|1955.9|1949.7|1954.9|1948.7|35
1654088130000|2022-06-01 12:55:30|1954.91|1948.71|1955.2|1949|1955.63|1949.43|1954.9|1948.7|31
1654088140000|2022-06-01 12:55:40|1955.19|1948.99|1955.24|1949.04|1955.26|1949.06|1955.11|1948.91|24
1654088150000|2022-06-01 12:55:50|1955.23|1949.03|1956.6|1950.4|1956.64|1950.44|1955.19|1948.99|35
1654088160000|2022-06-01 12:56:00|1956.59|1950.39|1956.77|1950.57|1957|1950.8|1956.3|1950.1|31
1654088170000|2022-06-01 12:56:10|1956.75|1950.55|1956.57|1950.37|1956.92|1950.72|1956.43|1950.23|32
1654088180000|2022-06-01 12:56:20|1956.6|1950.4|1956.62|1950.42|1956.86|1950.66|1956.57|1950.37|34
1654088190000|2022-06-01 12:56:30|1956.7|1950.5|1956.55|1950.35|1956.7|1950.5|1956.47|1950.27|32
1654088200000|2022-06-01 12:56:40|1956.54|1950.34|1955.51|1949.31|1956.54|1950.34|1955.43|1949.23|31
1654088210000|2022-06-01 12:56:50|1955.61|1949.41|1955.91|1949.71|1956.18|1949.98|1955.33|1949.13|26
1654088220000|2022-06-01 12:57:00|1955.92|1949.72|1956.59|1950.39|1956.79|1950.59|1955.86|1949.66|34
1654088230000|2022-06-01 12:57:10|1956.6|1950.4|1956.75|1950.55|1956.75|1950.55|1956.05|1949.85|33
1654088240000|2022-06-01 12:57:20|1956.78|1950.58|1957.22|1951.02|1957.35|1951.15|1956.62|1950.42|30
1654088250000|2022-06-01 12:57:30|1957.23|1951.03|1956.77|1950.57|1957.23|1951.03|1956.59|1950.39|30
1654088260000|2022-06-01 12:57:40|1956.76|1950.56|1956.72|1950.52|1956.79|1950.59|1956.7|1950.5|22
1654088270000|2022-06-01 12:57:50|1956.73|1950.53|1956.73|1950.53|1956.8|1950.6|1956.68|1950.48|29
1654088280000|2022-06-01 12:58:00|1956.69|1950.49|1956.93|1950.73|1956.97|1950.77|1956.32|1950.12|35
1654088290000|2022-06-01 12:58:10|1956.96|1950.76|1956.68|1950.48|1956.97|1950.77|1956.44|1950.24|34
1654088300000|2022-06-01 12:58:20|1956.71|1950.51|1956.47|1950.27|1956.75|1950.55|1956.45|1950.25|31
1654088310000|2022-06-01 12:58:30|1956.45|1950.25|1956.46|1950.26|1956.69|1950.49|1956.4|1950.2|31
1654088320000|2022-06-01 12:58:40|1956.63|1950.43|1956.3|1950.1|1956.65|1950.45|1955.48|1949.28|35
1654088330000|2022-06-01 12:58:50|1956.21|1950.01|1955.63|1949.43|1956.38|1950.18|1955.63|1949.43|26
1654088340000|2022-06-01 12:59:00|1955.59|1949.39|1956.64|1950.44|1956.69|1950.49|1955.59|1949.39|35
1654088350000|2022-06-01 12:59:10|1956.66|1950.46|1956.54|1950.34|1956.66|1950.46|1956.31|1950.11|25
1654088360000|2022-06-01 12:59:20|1956.6|1950.4|1956.39|1950.19|1956.61|1950.41|1956.14|1949.94|29
1654088370000|2022-06-01 12:59:30|1956.37|1950.17|1956.11|1949.91|1956.62|1950.42|1956.11|1949.91|34
1654088380000|2022-06-01 12:59:40|1955.82|1949.62|1955.66|1949.46|1955.89|1949.69|1955.57|1949.37|35
1654088390000|2022-06-01 12:59:50|1955.6|1949.4|1955.5|1949.3|1955.76|1949.56|1955.3|1949.1|29
1654088400000|2022-06-01 13:00:00|1955.33|1949.13|1955.96|1949.76|1956.3|1950.1|1955.33|1949.13|30
1654088410000|2022-06-01 13:00:10|1955.91|1949.71|1955.15|1948.95|1955.91|1949.71|1955.03|1948.83|34
1654088420000|2022-06-01 13:00:20|1955.34|1949.14|1956.82|1950.62|1956.82|1950.62|1955.2|1949|37
1654088430000|2022-06-01 13:00:30|1956.79|1950.59|1957|1950.8|1957.1|1950.9|1955.83|1949.63|35
1654088440000|2022-06-01 13:00:40|1956.97|1950.77|1956.59|1950.39|1957.25|1951.05|1956.59|1950.39|36
1654088450000|2022-06-01 13:00:50|1956.47|1950.27|1956.07|1949.87|1956.58|1950.38|1956.07|1949.87|19
1654088460000|2022-06-01 13:01:00|1956.06|1949.86|1955.76|1949.56|1956.21|1950.01|1955.61|1949.41|28
1654088470000|2022-06-01 13:01:10|1955.71|1949.51|1955.54|1949.34|1955.81|1949.61|1955.5|1949.3|32
1654088480000|2022-06-01 13:01:20|1955.53|1949.33|1954.16|1947.96|1955.55|1949.35|1954.15|1947.95|33
1654088490000|2022-06-01 13:01:30|1954.44|1948.24|1953.91|1947.71|1954.44|1948.24|1953.76|1947.56|37
1654088500000|2022-06-01 13:01:40|1953.94|1947.74|1953.6|1947.4|1953.94|1947.74|1952.99|1946.79|36
1654088510000|2022-06-01 13:01:50|1953.71|1947.51|1953.19|1946.99|1953.71|1947.51|1953.19|1946.99|29
1654088520000|2022-06-01 13:02:00|1953.21|1947.01|1952.34|1946.14|1953.21|1947.01|1952.27|1946.07|34
1654088530000|2022-06-01 13:02:10|1952.35|1946.15|1952.38|1946.18|1952.38|1946.18|1952.07|1945.87|31
1654088540000|2022-06-01 13:02:20|1952.26|1946.06|1952.49|1946.29|1952.55|1946.35|1951.91|1945.71|38
1654088550000|2022-06-01 13:02:30|1952.48|1946.28|1952.49|1946.29|1952.51|1946.31|1952.21|1946.01|31
1654088560000|2022-06-01 13:02:40|1952.45|1946.25|1952.27|1946.07|1952.45|1946.25|1952.21|1946.01|32
1654088570000|2022-06-01 13:02:50|1952.28|1946.08|1951.96|1945.76|1952.34|1946.14|1951.96|1945.76|28
1654088580000|2022-06-01 13:03:00|1952.12|1945.92|1952.16|1945.96|1952.16|1945.96|1951.97|1945.77|29
1654088590000|2022-06-01 13:03:10|1952.2|1946|1952.14|1945.94|1952.2|1946|1951.97|1945.77|21
1654088600000|2022-06-01 13:03:20|1952.11|1945.91|1952.26|1946.06|1952.3|1946.1|1951.98|1945.78|27
1654088610000|2022-06-01 13:03:30|1952.33|1946.13|1952.76|1946.56|1953.44|1947.24|1952.29|1946.09|33
1654088620000|2022-06-01 13:03:40|1952.59|1946.39|1952.66|1946.46|1952.81|1946.61|1952.49|1946.29|35
1654088630000|2022-06-01 13:03:50|1952.58|1946.38|1950.82|1944.62|1952.58|1946.38|1950.69|1944.49|33
1654088640000|2022-06-01 13:04:00|1950.83|1944.63|1950.88|1944.68|1951.14|1944.94|1950.4|1944.2|35
1654088650000|2022-06-01 13:04:10|1950.96|1944.76|1949.87|1943.67|1950.96|1944.76|1949.81|1943.61|36
1654088660000|2022-06-01 13:04:20|1950.12|1943.92|1949.32|1943.12|1950.13|1943.93|1949.21|1943.01|37
1654088670000|2022-06-01 13:04:30|1949.57|1943.37|1950.25|1944.05|1950.39|1944.19|1949.57|1943.37|38
1654088680000|2022-06-01 13:04:40|1950.33|1944.13|1952.27|1946.07|1952.27|1946.07|1950.33|1944.13|36
1654088690000|2022-06-01 13:04:50|1952.18|1945.98|1952.09|1945.89|1952.51|1946.31|1951.96|1945.76|32
1654088700000|2022-06-01 13:05:00|1951.98|1945.78|1950.95|1944.75|1952.1|1945.9|1950.9|1944.7|27
1654088710000|2022-06-01 13:05:10|1950.96|1944.76|1950.21|1944.01|1950.97|1944.77|1950.2|1944|26
1654088720000|2022-06-01 13:05:20|1950.17|1943.97|1950.78|1944.58|1950.78|1944.58|1950.11|1943.91|25
1654088730000|2022-06-01 13:05:30|1950.77|1944.57|1950.99|1944.79|1951.09|1944.89|1950.74|1944.54|29
1654088740000|2022-06-01 13:05:40|1950.93|1944.73|1949.99|1943.79|1950.93|1944.73|1949.83|1943.63|30
1654088750000|2022-06-01 13:05:50|1949.98|1943.78|1949.62|1943.42|1950.2|1944|1949.5|1943.3|39
1654088760000|2022-06-01 13:06:00|1949.49|1943.29|1950.21|1944.01|1950.31|1944.11|1948.75|1942.55|37
1654088770000|2022-06-01 13:06:10|1950.3|1944.1|1951.68|1945.48|1951.68|1945.48|1950.24|1944.04|35
1654088780000|2022-06-01 13:06:20|1951.69|1945.49|1951.89|1945.69|1951.89|1945.69|1951.66|1945.46|31
1654088790000|2022-06-01 13:06:30|1951.83|1945.63|1951.7|1945.5|1951.97|1945.77|1951.65|1945.45|31
1654088800000|2022-06-01 13:06:40|1951.74|1945.54|1950.72|1944.52|1951.74|1945.54|1950.72|1944.52|32
1654088810000|2022-06-01 13:06:50|1950.8|1944.6|1951.46|1945.26|1951.83|1945.63|1950.8|1944.6|35
1654088820000|2022-06-01 13:07:00|1951.55|1945.35|1951.18|1944.98|1951.62|1945.42|1951.18|1944.98|32
1654088830000|2022-06-01 13:07:10|1951.19|1944.99|1951.09|1944.89|1951.26|1945.06|1951.04|1944.84|26
1654088840000|2022-06-01 13:07:20|1951.05|1944.85|1951.51|1945.31|1951.51|1945.31|1951.03|1944.83|30
1654088850000|2022-06-01 13:07:30|1951.52|1945.32|1952.07|1945.87|1952.35|1946.15|1951.52|1945.32|35
1654088860000|2022-06-01 13:07:40|1952.1|1945.9|1952.74|1946.54|1953|1946.8|1951.98|1945.78|33
1654088870000|2022-06-01 13:07:50|1952.69|1946.49|1952.92|1946.72|1953.06|1946.86|1952.69|1946.49|26
1654088880000|2022-06-01 13:08:00|1952.86|1946.66|1952.7|1946.5|1953.59|1947.39|1952.5|1946.3|30
1654088890000|2022-06-01 13:08:10|1952.76|1946.56|1953.44|1947.24|1953.88|1947.68|1952.72|1946.52|30
1654088900000|2022-06-01 13:08:20|1953.48|1947.28|1954.84|1948.64|1954.87|1948.67|1953.47|1947.27|34
1654088910000|2022-06-01 13:08:30|1954.82|1948.62|1954.83|1948.63|1954.91|1948.71|1954.37|1948.17|35
1654088920000|2022-06-01 13:08:40|1954.76|1948.56|1954.61|1948.41|1954.77|1948.57|1954.29|1948.09|35
1654088930000|2022-06-01 13:08:50|1954.62|1948.42|1956.78|1950.58|1957.05|1950.85|1954.58|1948.38|35
1654088940000|2022-06-01 13:09:00|1957.21|1951.01|1956.53|1950.33|1957.31|1951.11|1956.4|1950.2|32
1654088950000|2022-06-01 13:09:10|1956.54|1950.34|1956.56|1950.36|1956.78|1950.58|1956.25|1950.05|32
1654088960000|2022-06-01 13:09:20|1957.03|1950.83|1956.41|1950.21|1957.43|1951.23|1956.41|1950.21|39
1654088970000|2022-06-01 13:09:30|1956.28|1950.08|1957.12|1950.92|1957.4|1951.2|1956.28|1950.08|33
1654088980000|2022-06-01 13:09:40|1957.13|1950.93|1957.48|1951.28|1957.49|1951.29|1956.56|1950.36|34
1654088990000|2022-06-01 13:09:50|1957.49|1951.29|1956.63|1950.43|1957.75|1951.55|1956.63|1950.43|32
1654089000000|2022-06-01 13:10:00|1956.68|1950.48|1956.81|1950.61|1956.86|1950.66|1956.17|1949.97|37
1654089010000|2022-06-01 13:10:10|1956.83|1950.63|1956.71|1950.51|1956.83|1950.63|1956.16|1949.96|37
1654089020000|2022-06-01 13:10:20|1956.73|1950.53|1956.47|1950.27|1957.17|1950.97|1956.47|1950.27|33
1654089030000|2022-06-01 13:10:30|1956.27|1950.07|1956.33|1950.13|1956.51|1950.31|1956.26|1950.06|35
1654089040000|2022-06-01 13:10:40|1956.57|1950.37|1956.61|1950.41|1956.74|1950.54|1956.25|1950.05|35
1654089050000|2022-06-01 13:10:50|1956.62|1950.42|1956.54|1950.34|1956.62|1950.42|1956.27|1950.07|31
1654089060000|2022-06-01 13:11:00|1956.42|1950.22|1957.42|1951.22|1958.18|1951.98|1956.42|1950.22|33
1654089070000|2022-06-01 13:11:10|1957.2|1951|1958.18|1951.98|1958.24|1952.04|1957.2|1951|37
1654089080000|2022-06-01 13:11:20|1958.04|1951.84|1959.31|1953.11|1959.33|1953.13|1958.04|1951.84|36
1654089090000|2022-06-01 13:11:30|1959.3|1953.1|1959.14|1952.94|1959.89|1953.69|1959.01|1952.81|37
1654089100000|2022-06-01 13:11:40|1959.13|1952.93|1957.88|1951.68|1959.19|1952.99|1957.88|1951.68|30
1654089110000|2022-06-01 13:11:50|1957.94|1951.74|1958.46|1952.26|1959.22|1953.02|1957.79|1951.59|37
1654089120000|2022-06-01 13:12:00|1958.57|1952.37|1958.31|1952.11|1959.29|1953.09|1958.31|1952.11|38
1654089130000|2022-06-01 13:12:10|1958.3|1952.1|1958.73|1952.53|1958.76|1952.56|1958.13|1951.93|36
1654089140000|2022-06-01 13:12:20|1958.76|1952.56|1960.58|1954.38|1960.58|1954.38|1958.76|1952.56|38
1654089150000|2022-06-01 13:12:30|1960.47|1954.27|1960.06|1953.86|1960.61|1954.41|1959.87|1953.67|35
1654089160000|2022-06-01 13:12:40|1960.04|1953.84|1959.79|1953.59|1960.04|1953.84|1959.66|1953.46|33
1654089170000|2022-06-01 13:12:50|1959.8|1953.6|1959.94|1953.74|1960|1953.8|1959.72|1953.52|35
1654089180000|2022-06-01 13:13:00|1959.82|1953.62|1960.02|1953.82|1960.44|1954.24|1959.52|1953.32|38
1654089190000|2022-06-01 13:13:10|1959.93|1953.73|1960.17|1953.97|1960.29|1954.09|1959.93|1953.73|31
1654089200000|2022-06-01 13:13:20|1960.18|1953.98|1959.43|1953.23|1960.39|1954.19|1959.43|1953.23|35
1654089210000|2022-06-01 13:13:30|1959.46|1953.26|1959.83|1953.63|1959.91|1953.71|1959.43|1953.23|33
1654089220000|2022-06-01 13:13:40|1959.85|1953.65|1960.07|1953.87|1960.56|1954.36|1959.81|1953.61|34
1654089230000|2022-06-01 13:13:50|1960.09|1953.89|1959.92|1953.72|1960.47|1954.27|1959.92|1953.72|32
1654089240000|2022-06-01 13:14:00|1959.86|1953.66|1959.52|1953.32|1959.97|1953.77|1958.73|1952.53|34
1654089250000|2022-06-01 13:14:10|1959.47|1953.27|1959.26|1953.06|1959.55|1953.35|1959.2|1953|36
1654089260000|2022-06-01 13:14:20|1959.41|1953.21|1959.11|1952.91|1959.42|1953.22|1959.11|1952.91|32
1654089270000|2022-06-01 13:14:30|1959.16|1952.96|1960.45|1954.25|1960.45|1954.25|1959.08|1952.88|36
1654089280000|2022-06-01 13:14:40|1960.33|1954.13|1961.19|1954.99|1961.26|1955.06|1960.28|1954.08|28
1654089290000|2022-06-01 13:14:50|1960.8|1954.6|1960.1|1953.9|1960.8|1954.6|1960.05|1953.85|29
1654089300000|2022-06-01 13:15:00|1960.09|1953.89|1961.09|1954.89|1961.09|1954.89|1959.96|1953.76|33
1654089310000|2022-06-01 13:15:10|1961.14|1954.94|1960.05|1953.85|1961.16|1954.96|1960.01|1953.81|36
1654089320000|2022-06-01 13:15:20|1959.95|1953.75|1958.83|1952.63|1960.03|1953.83|1958.83|1952.63|34
1654089330000|2022-06-01 13:15:30|1958.9|1952.7|1957.92|1951.72|1958.9|1952.7|1957.75|1951.55|35
1654089340000|2022-06-01 13:15:40|1957.75|1951.55|1956.84|1950.64|1958.35|1952.15|1956.84|1950.64|34
1654089350000|2022-06-01 13:15:50|1956.96|1950.76|1957.29|1951.09|1957.32|1951.12|1956.85|1950.65|31
1654089360000|2022-06-01 13:16:00|1957.34|1951.14|1956.51|1950.31|1957.34|1951.14|1956.48|1950.28|29
1654089370000|2022-06-01 13:16:10|1956.48|1950.28|1955.68|1949.48|1956.48|1950.28|1955.61|1949.41|34
1654089380000|2022-06-01 13:16:20|1955.78|1949.58|1957.19|1950.99|1957.19|1950.99|1955.66|1949.46|35
1654089390000|2022-06-01 13:16:30|1957.13|1950.93|1957.09|1950.89|1957.25|1951.05|1956.94|1950.74|30
1654089400000|2022-06-01 13:16:40|1957.08|1950.88|1957.47|1951.27|1957.53|1951.33|1957.04|1950.84|38
1654089410000|2022-06-01 13:16:50|1957.63|1951.43|1957.92|1951.72|1958.18|1951.98|1957.56|1951.36|35
1654089420000|2022-06-01 13:17:00|1957.9|1951.7|1957.31|1951.11|1958.17|1951.97|1957.26|1951.06|34
1654089430000|2022-06-01 13:17:10|1957.39|1951.19|1957.47|1951.27|1957.54|1951.34|1956.92|1950.72|22
1654089440000|2022-06-01 13:17:20|1957.74|1951.54|1957.97|1951.77|1958.12|1951.92|1957.7|1951.5|17
1654089450000|2022-06-01 13:17:30|1958.15|1951.95|1959.58|1953.38|1959.58|1953.38|1958|1951.8|23
1654089460000|2022-06-01 13:17:40|1959.46|1953.26|1959.7|1953.5|1959.7|1953.5|1959.4|1953.2|19
1654089470000|2022-06-01 13:17:50|1959.6|1953.4|1961.02|1954.82|1961.2|1955|1959.49|1953.29|33
1654089480000|2022-06-01 13:18:00|1960.85|1954.65|1961.82|1955.62|1961.82|1955.62|1960.76|1954.56|30
1654089490000|2022-06-01 13:18:10|1961.83|1955.63|1962.25|1956.05|1962.85|1956.65|1961.83|1955.63|36
1654089500000|2022-06-01 13:18:20|1962.01|1955.81|1961.33|1955.13|1962.12|1955.92|1961.31|1955.11|37
1654089510000|2022-06-01 13:18:30|1961.34|1955.14|1959.49|1953.29|1961.35|1955.15|1959.49|1953.29|36
1654089520000|2022-06-01 13:18:40|1959.42|1953.22|1959.12|1952.92|1959.43|1953.23|1959.09|1952.89|34
1654089530000|2022-06-01 13:18:50|1959.17|1952.97|1960.42|1954.22|1960.69|1954.49|1959.05|1952.85|37
1654089540000|2022-06-01 13:19:00|1960.46|1954.26|1960.62|1954.42|1960.62|1954.42|1959.54|1953.34|37
1654089550000|2022-06-01 13:19:10|1960.63|1954.43|1960.59|1954.39|1961.12|1954.92|1960.47|1954.27|36
1654089560000|2022-06-01 13:19:20|1960.68|1954.48|1959.41|1953.21|1960.82|1954.62|1959.39|1953.19|37
1654089570000|2022-06-01 13:19:30|1959.69|1953.49|1959.6|1953.4|1959.71|1953.51|1959.51|1953.31|22
1654089580000|2022-06-01 13:19:40|1959.61|1953.41|1961.71|1955.51|1961.71|1955.51|1959.53|1953.33|35
1654089590000|2022-06-01 13:19:50|1961.68|1955.48|1962.47|1956.27|1963.09|1956.89|1961.23|1955.03|37
1654089600000|2022-06-01 13:20:00|1962.3|1956.1|1962.91|1956.71|1963.05|1956.85|1962.3|1956.1|30
1654089610000|2022-06-01 13:20:10|1962.9|1956.7|1961.44|1955.24|1962.9|1956.7|1961.44|1955.24|34
1654089620000|2022-06-01 13:20:20|1961.49|1955.29|1962.15|1955.95|1962.15|1955.95|1961.41|1955.21|25
1654089630000|2022-06-01 13:20:30|1962.2|1956|1961.67|1955.47|1962.25|1956.05|1961.62|1955.42|36
1654089640000|2022-06-01 13:20:40|1961.68|1955.48|1962.11|1955.91|1962.24|1956.04|1961.67|1955.47|23
1654089650000|2022-06-01 13:20:50|1962.09|1955.89|1961.1|1954.9|1962.22|1956.02|1961.1|1954.9|31
1654089660000|2022-06-01 13:21:00|1961.07|1954.87|1960.36|1954.16|1961.18|1954.98|1960.25|1954.05|30
1654089670000|2022-06-01 13:21:10|1960.38|1954.18|1961.78|1955.58|1961.78|1955.58|1960.17|1953.97|35
1654089680000|2022-06-01 13:21:20|1961.9|1955.7|1962.41|1956.21|1962.57|1956.37|1961.38|1955.18|34
1654089690000|2022-06-01 13:21:30|1962.33|1956.13|1961.81|1955.61|1962.33|1956.13|1961.76|1955.56|36
1654089700000|2022-06-01 13:21:40|1961.88|1955.68|1961.47|1955.27|1961.89|1955.69|1961.42|1955.22|24
1654089710000|2022-06-01 13:21:50|1961.4|1955.2|1962.08|1955.88|1962.08|1955.88|1961.31|1955.11|35
1654089720000|2022-06-01 13:22:00|1961.93|1955.73|1961.55|1955.35|1962.08|1955.88|1961.47|1955.27|33
1654089730000|2022-06-01 13:22:10|1961.54|1955.34|1961.9|1955.7|1962.15|1955.95|1961.54|1955.34|34
1654089740000|2022-06-01 13:22:20|1962|1955.8|1962.24|1956.04|1962.27|1956.07|1961.8|1955.6|27
1654089750000|2022-06-01 13:22:30|1962.25|1956.05|1962.21|1956.01|1962.29|1956.09|1962.11|1955.91|33
1654089760000|2022-06-01 13:22:40|1962.23|1956.03|1962.15|1955.95|1962.24|1956.04|1961.62|1955.42|36
1654089770000|2022-06-01 13:22:50|1962.14|1955.94|1962.2|1956|1962.5|1956.3|1962.11|1955.91|31
1654089780000|2022-06-01 13:23:00|1962.21|1956.01|1962.34|1956.14|1962.49|1956.29|1962.17|1955.97|31
1654089790000|2022-06-01 13:23:10|1962.4|1956.2|1963.34|1957.14|1963.42|1957.22|1962.33|1956.13|36
1654089800000|2022-06-01 13:23:20|1963.32|1957.12|1963.36|1957.16|1963.49|1957.29|1962.45|1956.25|32
1654089810000|2022-06-01 13:23:30|1963.42|1957.22|1963.55|1957.35|1963.55|1957.35|1962.98|1956.78|31
1654089820000|2022-06-01 13:23:40|1963.54|1957.34|1965.21|1959.01|1965.28|1959.08|1963.47|1957.27|34
1654089830000|2022-06-01 13:23:50|1965.25|1959.05|1964.01|1957.81|1965.34|1959.14|1963.91|1957.71|38
1654089840000|2022-06-01 13:24:00|1964.11|1957.91|1963.46|1957.26|1965.09|1958.89|1963.46|1957.26|34
1654089850000|2022-06-01 13:24:10|1963.71|1957.51|1963.55|1957.35|1964|1957.8|1963.17|1956.97|37
1654089860000|2022-06-01 13:24:20|1963.52|1957.32|1964.36|1958.16|1964.38|1958.18|1963.37|1957.17|35
1654089870000|2022-06-01 13:24:30|1964.34|1958.14|1964.31|1958.11|1964.41|1958.21|1964.02|1957.82|33
1654089880000|2022-06-01 13:24:40|1964.28|1958.08|1964.24|1958.04|1964.42|1958.22|1964.18|1957.98|25
1654089890000|2022-06-01 13:24:50|1964.25|1958.05|1965.25|1959.05|1965.25|1959.05|1964.25|1958.05|16
1654089900000|2022-06-01 13:25:00|1965.29|1959.09|1965.94|1959.74|1966.44|1960.24|1965.24|1959.04|33
1654089910000|2022-06-01 13:25:10|1965.82|1959.62|1967.28|1961.08|1967.73|1961.53|1965.76|1959.56|33
1654089920000|2022-06-01 13:25:20|1967.18|1960.98|1967.73|1961.53|1968.97|1962.77|1967.18|1960.98|36
1654089930000|2022-06-01 13:25:30|1967.6|1961.4|1967.28|1961.08|1968.11|1961.91|1967.15|1960.95|38
1654089940000|2022-06-01 13:25:40|1967.27|1961.07|1968.22|1962.02|1969.14|1962.94|1967.26|1961.06|37
1654089950000|2022-06-01 13:25:50|1968.33|1962.13|1969.31|1963.11|1969.73|1963.53|1968.33|1962.13|37
1654089960000|2022-06-01 13:26:00|1969.34|1963.14|1968.38|1962.18|1969.62|1963.42|1968.38|1962.18|30
1654089970000|2022-06-01 13:26:10|1968.35|1962.15|1967.21|1961.01|1968.54|1962.34|1966.48|1960.28|40
1654089980000|2022-06-01 13:26:20|1967.36|1961.16|1967.08|1960.88|1967.36|1961.16|1966.51|1960.31|37
1654089990000|2022-06-01 13:26:30|1966.99|1960.79|1966.31|1960.11|1967.09|1960.89|1966.27|1960.07|37
1654090000000|2022-06-01 13:26:40|1966.41|1960.21|1965.86|1959.66|1966.41|1960.21|1965.8|1959.6|28
1654090010000|2022-06-01 13:26:50|1965.8|1959.6|1965.79|1959.59|1965.94|1959.74|1965.75|1959.55|29
1654090020000|2022-06-01 13:27:00|1965.8|1959.6|1965.72|1959.52|1965.84|1959.64|1965.67|1959.47|29
1654090030000|2022-06-01 13:27:10|1965.73|1959.53|1964.97|1958.77|1966.1|1959.9|1964.91|1958.71|34
1654090040000|2022-06-01 13:27:20|1964.99|1958.79|1965.6|1959.4|1965.71|1959.51|1964.88|1958.68|33
1654090050000|2022-06-01 13:27:30|1965.61|1959.41|1965.29|1959.09|1965.71|1959.51|1965.27|1959.07|35
1654090060000|2022-06-01 13:27:40|1965.24|1959.04|1965.06|1958.86|1965.29|1959.09|1965.06|1958.86|25
1654090070000|2022-06-01 13:27:50|1965.1|1958.9|1964.76|1958.56|1965.14|1958.94|1964.62|1958.42|28
1654090080000|2022-06-01 13:28:00|1964.73|1958.53|1964.49|1958.29|1964.73|1958.53|1963.36|1957.16|35
1654090090000|2022-06-01 13:28:10|1964.5|1958.3|1964.32|1958.12|1964.5|1958.3|1964.15|1957.95|31
1654090100000|2022-06-01 13:28:20|1964.18|1957.98|1964.49|1958.29|1965.43|1959.23|1964.11|1957.91|38
1654090110000|2022-06-01 13:28:30|1964.48|1958.28|1965.08|1958.88|1965.32|1959.12|1964.36|1958.16|39
1654090120000|2022-06-01 13:28:40|1965.03|1958.83|1965.55|1959.35|1965.72|1959.52|1964.87|1958.67|34
1654090130000|2022-06-01 13:28:50|1965.44|1959.24|1966.73|1960.53|1967.06|1960.86|1965.44|1959.24|36
1654090140000|2022-06-01 13:29:00|1966.55|1960.35|1966.05|1959.85|1966.76|1960.56|1965.5|1959.3|36
1654090150000|2022-06-01 13:29:10|1966.09|1959.89|1968.26|1962.06|1968.27|1962.07|1965.44|1959.24|38
1654090160000|2022-06-01 13:29:20|1968.21|1962.01|1966.93|1960.73|1968.22|1962.02|1966.92|1960.72|33
1654090170000|2022-06-01 13:29:30|1966.97|1960.77|1967.86|1961.66|1968.37|1962.17|1966.64|1960.44|36
1654090180000|2022-06-01 13:29:40|1967.83|1961.63|1966.95|1960.75|1967.83|1961.63|1966.64|1960.44|38
1654090190000|2022-06-01 13:29:50|1966.89|1960.69|1967.39|1961.19|1967.39|1961.19|1966.6|1960.4|38
1654090200000|2022-06-01 13:30:00|1967.18|1960.98|1968.84|1962.64|1968.86|1962.66|1966.75|1960.55|39
1654090210000|2022-06-01 13:30:10|1968.79|1962.59|1969.57|1963.37|1969.6|1963.4|1967.7|1961.5|34
1654090220000|2022-06-01 13:30:20|1969.51|1963.31|1966.91|1960.71|1969.59|1963.39|1966.91|1960.71|38
1654090230000|2022-06-01 13:30:30|1966.79|1960.59|1967.28|1961.08|1967.73|1961.53|1966.54|1960.34|36
1654090240000|2022-06-01 13:30:40|1967.29|1961.09|1968.97|1962.77|1969.59|1963.39|1967.29|1961.09|38
1654090250000|2022-06-01 13:30:50|1968.96|1962.76|1969.93|1963.73|1970.09|1963.89|1968.41|1962.21|38
1654090260000|2022-06-01 13:31:00|1969.65|1963.45|1969.48|1963.28|1970.04|1963.84|1968.92|1962.72|38
1654090270000|2022-06-01 13:31:10|1969.49|1963.29|1968.62|1962.42|1969.8|1963.6|1968.5|1962.3|39
1654090280000|2022-06-01 13:31:20|1968.4|1962.2|1967.56|1961.36|1968.5|1962.3|1967.4|1961.2|37
1654090290000|2022-06-01 13:31:30|1967.83|1961.63|1969.1|1962.9|1969.31|1963.11|1967.83|1961.63|37
1654090300000|2022-06-01 13:31:40|1968.95|1962.75|1970.68|1964.48|1970.68|1964.48|1968.93|1962.73|26
1654090310000|2022-06-01 13:31:50|1970.46|1964.26|1971.52|1965.32|1973.17|1966.97|1970.46|1964.26|27
1654090320000|2022-06-01 13:32:00|1971.44|1965.24|1972.67|1966.47|1973.11|1966.91|1971.44|1965.24|35
1654090330000|2022-06-01 13:32:10|1972.97|1966.77|1973.37|1967.17|1973.9|1967.7|1972.69|1966.49|37
1654090340000|2022-06-01 13:32:20|1973.38|1967.18|1973.17|1966.97|1974.85|1968.65|1973.17|1966.97|38
1654090350000|2022-06-01 13:32:30|1973.04|1966.84|1972.73|1966.53|1974.14|1967.94|1972.41|1966.21|39
1654090360000|2022-06-01 13:32:40|1972.75|1966.55|1970.68|1964.48|1972.85|1966.65|1970.56|1964.36|40
1654090370000|2022-06-01 13:32:50|1970.46|1964.26|1967.32|1961.12|1970.58|1964.38|1967.32|1961.12|39
1654090380000|2022-06-01 13:33:00|1967.29|1961.09|1969.88|1963.68|1970.59|1964.39|1967.27|1961.07|40
1654090390000|2022-06-01 13:33:10|1969.79|1963.59|1968.52|1962.32|1970.32|1964.12|1968.39|1962.19|40
1654090400000|2022-06-01 13:33:20|1968.56|1962.36|1966.72|1960.52|1968.56|1962.36|1966.52|1960.32|34
1654090410000|2022-06-01 13:33:30|1966.64|1960.44|1966.61|1960.41|1967.52|1961.32|1966.45|1960.25|37
1654090420000|2022-06-01 13:33:40|1966.49|1960.29|1963.89|1957.69|1966.57|1960.37|1963.89|1957.69|39
1654090430000|2022-06-01 13:33:50|1963.9|1957.7|1962.79|1956.59|1964.2|1958|1962.79|1956.59|39
1654090440000|2022-06-01 13:34:00|1962.8|1956.6|1964.4|1958.2|1965.47|1959.27|1962.8|1956.6|38
1654090450000|2022-06-01 13:34:10|1964.55|1958.35|1964.92|1958.72|1965.69|1959.49|1964.55|1958.35|36
1654090460000|2022-06-01 13:34:20|1964.94|1958.74|1965.99|1959.79|1966.68|1960.48|1964.94|1958.74|37
1654090470000|2022-06-01 13:34:30|1965.95|1959.75|1965.71|1959.51|1966.06|1959.86|1964.61|1958.41|38
1654090480000|2022-06-01 13:34:40|1965.8|1959.6|1966.5|1960.3|1966.65|1960.45|1965.25|1959.05|35
1654090490000|2022-06-01 13:34:50|1966.2|1960|1965.56|1959.36|1966.26|1960.06|1965.08|1958.88|39
1654090500000|2022-06-01 13:35:00|1965.59|1959.39|1966.21|1960.01|1966.47|1960.27|1965.53|1959.33|34
1654090510000|2022-06-01 13:35:10|1965.8|1959.6|1965.1|1958.9|1966.2|1960|1964.49|1958.29|40
1654090520000|2022-06-01 13:35:20|1965.08|1958.88|1965.95|1959.75|1966.22|1960.02|1964.87|1958.67|37
1654090530000|2022-06-01 13:35:30|1965.98|1959.78|1966.16|1959.96|1966.33|1960.13|1965.95|1959.75|38
1654090540000|2022-06-01 13:35:40|1966.13|1959.93|1965.44|1959.24|1966.14|1959.94|1964.97|1958.77|36
1654090550000|2022-06-01 13:35:50|1965.47|1959.27|1964.15|1957.95|1965.54|1959.34|1963.99|1957.79|39
1654090560000|2022-06-01 13:36:00|1963.93|1957.73|1963.97|1957.77|1964.47|1958.27|1963.39|1957.19|39
1654090570000|2022-06-01 13:36:10|1963.88|1957.68|1964.85|1958.65|1965.13|1958.93|1963.88|1957.68|35
1654090580000|2022-06-01 13:36:20|1964.97|1958.77|1966.86|1960.66|1966.97|1960.77|1964.97|1958.77|38
1654090590000|2022-06-01 13:36:30|1966.85|1960.65|1967.41|1961.21|1967.45|1961.25|1966.33|1960.13|38
1654090600000|2022-06-01 13:36:40|1967.39|1961.19|1969.04|1962.84|1970|1963.8|1966.7|1960.5|34
1654090610000|2022-06-01 13:36:50|1968.87|1962.67|1967.36|1961.16|1969.16|1962.96|1967.27|1961.07|35
1654090620000|2022-06-01 13:37:00|1967.4|1961.2|1968.87|1962.67|1968.87|1962.67|1966.88|1960.68|38
1654090630000|2022-06-01 13:37:10|1968.89|1962.69|1968.85|1962.65|1969.61|1963.41|1968.32|1962.12|34
1654090640000|2022-06-01 13:37:20|1968.9|1962.7|1970.99|1964.79|1971.11|1964.91|1968.9|1962.7|33
1654090650000|2022-06-01 13:37:30|1971.25|1965.05|1970.56|1964.36|1971.25|1965.05|1970.34|1964.14|28
1654090660000|2022-06-01 13:37:40|1970.57|1964.37|1969.83|1963.63|1971.01|1964.81|1969.49|1963.29|23
1654090670000|2022-06-01 13:37:50|1969.68|1963.48|1970.09|1963.89|1970.61|1964.41|1969.68|1963.48|37
1654090680000|2022-06-01 13:38:00|1970.31|1964.11|1970.92|1964.72|1971.39|1965.19|1970.31|1964.11|35
1654090690000|2022-06-01 13:38:10|1971.01|1964.81|1969.68|1963.48|1971.01|1964.81|1969.43|1963.23|38
1654090700000|2022-06-01 13:38:20|1969.75|1963.55|1969.6|1963.4|1970.74|1964.54|1969.41|1963.21|39
1654090710000|2022-06-01 13:38:30|1969.65|1963.45|1968.55|1962.35|1969.65|1963.45|1968.49|1962.29|37
1654090720000|2022-06-01 13:38:40|1968.26|1962.06|1967.33|1961.13|1968.26|1962.06|1967.08|1960.88|37
1654090730000|2022-06-01 13:38:50|1967.49|1961.29|1967.15|1960.95|1967.58|1961.38|1966.79|1960.59|35
1654090740000|2022-06-01 13:39:00|1967.22|1961.02|1966.94|1960.74|1967.23|1961.03|1966.63|1960.43|37
1654090750000|2022-06-01 13:39:10|1966.93|1960.73|1965.62|1959.42|1966.93|1960.73|1965.3|1959.1|38
1654090760000|2022-06-01 13:39:20|1965.64|1959.44|1964.35|1958.15|1965.65|1959.45|1964.35|1958.15|35
1654090770000|2022-06-01 13:39:30|1964.38|1958.18|1962.87|1956.67|1964.39|1958.19|1962.15|1955.95|40
1654090780000|2022-06-01 13:39:40|1962.7|1956.5|1960.79|1954.59|1962.93|1956.73|1960.53|1954.33|39
1654090790000|2022-06-01 13:39:50|1960.91|1954.71|1959.06|1952.86|1960.91|1954.71|1958.9|1952.7|37
1654090800000|2022-06-01 13:40:00|1958.81|1952.61|1961.37|1955.17|1962.04|1955.84|1958.38|1952.18|39
1654090810000|2022-06-01 13:40:10|1961.47|1955.27|1959.55|1953.35|1961.53|1955.33|1959.55|1953.35|39
1654090820000|2022-06-01 13:40:20|1959.27|1953.07|1960.51|1954.31|1960.67|1954.47|1959.17|1952.97|36
1654090830000|2022-06-01 13:40:30|1960.42|1954.22|1960.75|1954.55|1961.61|1955.41|1960.42|1954.22|32
1654090840000|2022-06-01 13:40:40|1960.72|1954.52|1960.86|1954.66|1961.41|1955.21|1960.7|1954.5|38
1654090850000|2022-06-01 13:40:50|1961.07|1954.87|1960.22|1954.02|1961.07|1954.87|1959.66|1953.46|37
1654090860000|2022-06-01 13:41:00|1960.32|1954.12|1962.47|1956.27|1962.81|1956.61|1960.13|1953.93|39
1654090870000|2022-06-01 13:41:10|1962.5|1956.3|1963.51|1957.31|1964.16|1957.96|1962.13|1955.93|39
1654090880000|2022-06-01 13:41:20|1963.5|1957.3|1963.75|1957.55|1964.44|1958.24|1963.5|1957.3|39
1654090890000|2022-06-01 13:41:30|1963.71|1957.51|1963.73|1957.53|1964.24|1958.04|1963.07|1956.87|36
1654090900000|2022-06-01 13:41:40|1963.94|1957.74|1963.34|1957.14|1963.99|1957.79|1963.24|1957.04|39
1654090910000|2022-06-01 13:41:50|1963.35|1957.15|1964.01|1957.81|1964.01|1957.81|1962.73|1956.53|39
1654090920000|2022-06-01 13:42:00|1964.16|1957.96|1962.98|1956.78|1964.62|1958.42|1962.98|1956.78|36
1654090930000|2022-06-01 13:42:10|1962.84|1956.64|1962.94|1956.74|1963.08|1956.88|1962.15|1955.95|38
1654090940000|2022-06-01 13:42:20|1963|1956.8|1964.17|1957.97|1964.17|1957.97|1962.38|1956.18|37
1654090950000|2022-06-01 13:42:30|1963.79|1957.59|1963.75|1957.55|1964.37|1958.17|1962.61|1956.41|36
1654090960000|2022-06-01 13:42:40|1963.87|1957.67|1962.54|1956.34|1964.19|1957.99|1962.49|1956.29|38
1654090970000|2022-06-01 13:42:50|1962.57|1956.37|1963.6|1957.4|1964.15|1957.95|1962.57|1956.37|36
1654090980000|2022-06-01 13:43:00|1963.39|1957.19|1963.96|1957.76|1963.96|1957.76|1962.75|1956.55|39
1654090990000|2022-06-01 13:43:10|1963.91|1957.71|1963.22|1957.02|1963.91|1957.71|1962.94|1956.74|37
1654091000000|2022-06-01 13:43:20|1963.3|1957.1|1964.07|1957.87|1964.17|1957.97|1962.9|1956.7|34
1654091010000|2022-06-01 13:43:30|1964.09|1957.89|1963.57|1957.37|1964.41|1958.21|1963.29|1957.09|35
1654091020000|2022-06-01 13:43:40|1963.62|1957.42|1963.81|1957.61|1964.44|1958.24|1963.52|1957.32|36
1654091030000|2022-06-01 13:43:50|1963.79|1957.59|1964.07|1957.87|1964.33|1958.13|1963.49|1957.29|37
1654091040000|2022-06-01 13:44:00|1963.89|1957.69|1964.36|1958.16|1964.82|1958.62|1963.09|1956.89|31
1654091050000|2022-06-01 13:44:10|1964.33|1958.13|1963.1|1956.9|1964.33|1958.13|1963.1|1956.9|36
1654091060000|2022-06-01 13:44:20|1963.09|1956.89|1961.4|1955.2|1963.65|1957.45|1961.29|1955.09|33
1654091070000|2022-06-01 13:44:30|1961.36|1955.16|1960.15|1953.95|1961.36|1955.16|1959.81|1953.61|38
1654091080000|2022-06-01 13:44:40|1960.39|1954.19|1961.92|1955.72|1962.54|1956.34|1959.94|1953.74|35
1654091090000|2022-06-01 13:44:50|1962.07|1955.87|1962.78|1956.58|1963.11|1956.91|1961.81|1955.61|37
1654091100000|2022-06-01 13:45:00|1962.85|1956.65|1961.47|1955.27|1962.98|1956.78|1961.39|1955.19|38
1654091110000|2022-06-01 13:45:10|1961.4|1955.2|1960.68|1954.48|1961.63|1955.43|1960.59|1954.39|37
1654091120000|2022-06-01 13:45:20|1960.69|1954.49|1961.65|1955.45|1961.65|1955.45|1960.03|1953.83|38
1654091130000|2022-06-01 13:45:30|1961.45|1955.25|1960.13|1953.93|1961.63|1955.43|1959.88|1953.68|40
1654091140000|2022-06-01 13:45:40|1960.02|1953.82|1961.21|1955.01|1961.38|1955.18|1959.57|1953.37|37
1654091150000|2022-06-01 13:45:50|1961.09|1954.89|1962.42|1956.22|1962.42|1956.22|1960.68|1954.48|39
1654091160000|2022-06-01 13:46:00|1962.56|1956.36|1962.16|1955.96|1963.1|1956.9|1962.09|1955.89|39
1654091170000|2022-06-01 13:46:10|1962.12|1955.92|1961.01|1954.81|1962.55|1956.35|1961.01|1954.81|36
1654091180000|2022-06-01 13:46:20|1961.05|1954.85|1961.15|1954.95|1961.63|1955.43|1960.79|1954.59|35
1654091190000|2022-06-01 13:46:30|1961.06|1954.86|1961.19|1954.99|1961.21|1955.01|1960.68|1954.48|36
1654091200000|2022-06-01 13:46:40|1961.24|1955.04|1961.14|1954.94|1961.29|1955.09|1960.63|1954.43|35
1654091210000|2022-06-01 13:46:50|1961.1|1954.9|1960.12|1953.92|1961.14|1954.94|1960.12|1953.92|36
1654091220000|2022-06-01 13:47:00|1960.1|1953.9|1962.1|1955.9|1963|1956.8|1960.08|1953.88|37
1654091230000|2022-06-01 13:47:10|1962.11|1955.91|1962.49|1956.29|1962.49|1956.29|1960.95|1954.75|37
1654091240000|2022-06-01 13:47:20|1962.46|1956.26|1962.06|1955.86|1963.05|1956.85|1961.76|1955.56|36
1654091250000|2022-06-01 13:47:30|1961.76|1955.56|1962.2|1956|1962.2|1956|1960.99|1954.79|38
1654091260000|2022-06-01 13:47:40|1962.21|1956.01|1960.52|1954.32|1962.38|1956.18|1960.24|1954.04|36
1654091270000|2022-06-01 13:47:50|1960.43|1954.23|1958.9|1952.7|1960.43|1954.23|1958.71|1952.51|37
1654091280000|2022-06-01 13:48:00|1958.71|1952.51|1957.15|1950.95|1959.11|1952.91|1957.15|1950.95|38
1654091290000|2022-06-01 13:48:10|1957.39|1951.19|1957.19|1950.99|1957.42|1951.22|1956.46|1950.26|36
1654091300000|2022-06-01 13:48:20|1957.16|1950.96|1957.85|1951.65|1958.49|1952.29|1956.91|1950.71|36
1654091310000|2022-06-01 13:48:30|1957.94|1951.74|1959.14|1952.94|1959.42|1953.22|1957.93|1951.73|37
1654091320000|2022-06-01 13:48:40|1959.18|1952.98|1959.57|1953.37|1959.65|1953.45|1958.7|1952.5|36
1654091330000|2022-06-01 13:48:50|1959.58|1953.38|1960.26|1954.06|1960.72|1954.52|1959.47|1953.27|38
1654091340000|2022-06-01 13:49:00|1960.11|1953.91|1960.66|1954.46|1960.94|1954.74|1959.72|1953.52|36
1654091350000|2022-06-01 13:49:10|1960.38|1954.18|1959.88|1953.68|1960.57|1954.37|1959.88|1953.68|34
1654091360000|2022-06-01 13:49:20|1959.78|1953.58|1958.85|1952.65|1959.78|1953.58|1958.38|1952.18|39
1654091370000|2022-06-01 13:49:30|1958.67|1952.47|1958.16|1951.96|1958.74|1952.54|1957.37|1951.17|36
1654091380000|2022-06-01 13:49:40|1958.32|1952.12|1959.12|1952.92|1959.17|1952.97|1958.32|1952.12|39
1654091390000|2022-06-01 13:49:50|1958.97|1952.77|1958.65|1952.45|1959.04|1952.84|1958.53|1952.33|37
1654091400000|2022-06-01 13:50:00|1958.7|1952.5|1958.91|1952.71|1959.38|1953.18|1958.19|1951.99|37
1654091410000|2022-06-01 13:50:10|1958.8|1952.6|1959.48|1953.28|1959.48|1953.28|1958.61|1952.41|35
1654091420000|2022-06-01 13:50:20|1959.55|1953.35|1957.76|1951.56|1959.73|1953.53|1957.76|1951.56|38
1654091430000|2022-06-01 13:50:30|1957.82|1951.62|1958.71|1952.51|1958.71|1952.51|1957.57|1951.37|32
1654091440000|2022-06-01 13:50:40|1958.92|1952.72|1959.03|1952.83|1959.21|1953.01|1957.88|1951.68|38
1654091450000|2022-06-01 13:50:50|1959.05|1952.85|1958.03|1951.83|1959.24|1953.04|1957.58|1951.38|37
1654091460000|2022-06-01 13:51:00|1958.05|1951.85|1958.78|1952.58|1959.06|1952.86|1957.81|1951.61|34
1654091470000|2022-06-01 13:51:10|1958.91|1952.71|1957.12|1950.92|1958.91|1952.71|1956.99|1950.79|33
1654091480000|2022-06-01 13:51:20|1957.22|1951.02|1957.31|1951.11|1957.47|1951.27|1956.85|1950.65|40
1654091490000|2022-06-01 13:51:30|1957.3|1951.1|1958.55|1952.35|1958.66|1952.46|1957.15|1950.95|33
1654091500000|2022-06-01 13:51:40|1958.85|1952.65|1959.75|1953.55|1959.77|1953.57|1958.85|1952.65|37
1654091510000|2022-06-01 13:51:50|1959.74|1953.54|1958.62|1952.42|1959.97|1953.77|1958.43|1952.23|37
1654091520000|2022-06-01 13:52:00|1958.71|1952.51|1959.26|1953.06|1959.26|1953.06|1958.07|1951.87|38
1654091530000|2022-06-01 13:52:10|1959.21|1953.01|1959.32|1953.12|1960.12|1953.92|1959.04|1952.84|37
1654091540000|2022-06-01 13:52:20|1959.14|1952.94|1960.11|1953.91|1960.11|1953.91|1958.82|1952.62|37
1654091550000|2022-06-01 13:52:30|1960.22|1954.02|1959.52|1953.32|1960.47|1954.27|1959.31|1953.11|38
1654091560000|2022-06-01 13:52:40|1959.69|1953.49|1959.78|1953.58|1959.97|1953.77|1958.92|1952.72|34
1654091570000|2022-06-01 13:52:50|1959.53|1953.33|1959.28|1953.08|1960.13|1953.93|1959.28|1953.08|35
1654091580000|2022-06-01 13:53:00|1959.35|1953.15|1959.37|1953.17|1959.37|1953.17|1959.04|1952.84|32
1654091590000|2022-06-01 13:53:10|1959.35|1953.15|1958.8|1952.6|1959.42|1953.22|1958.07|1951.87|36
1654091600000|2022-06-01 13:53:20|1958.78|1952.58|1958.55|1952.35|1959.11|1952.91|1958.04|1951.84|36
1654091610000|2022-06-01 13:53:30|1958.62|1952.42|1960.25|1954.05|1961.1|1954.9|1958.62|1952.42|38
1654091620000|2022-06-01 13:53:40|1960.23|1954.03|1958.91|1952.71|1960.23|1954.03|1958.52|1952.32|37
1654091630000|2022-06-01 13:53:50|1959.1|1952.9|1959.05|1952.85|1959.62|1953.42|1958.99|1952.79|39
1654091640000|2022-06-01 13:54:00|1959.11|1952.91|1958.54|1952.34|1959.42|1953.22|1958.21|1952.01|35
1654091650000|2022-06-01 13:54:10|1958.56|1952.36|1959.07|1952.87|1959.21|1953.01|1958.56|1952.36|37
1654091660000|2022-06-01 13:54:20|1959.08|1952.88|1959.17|1952.97|1959.89|1953.69|1958.95|1952.75|37
1654091670000|2022-06-01 13:54:30|1959.19|1952.99|1959.7|1953.5|1960.09|1953.89|1959.06|1952.86|39
1654091680000|2022-06-01 13:54:40|1959.65|1953.45|1960.65|1954.45|1960.93|1954.73|1959.65|1953.45|33
1654091690000|2022-06-01 13:54:50|1960.75|1954.55|1961.15|1954.95|1961.36|1955.16|1960.43|1954.23|33
1654091700000|2022-06-01 13:55:00|1961.12|1954.92|1961.28|1955.08|1962.43|1956.23|1960.25|1954.05|40
1654091710000|2022-06-01 13:55:10|1961.13|1954.93|1959.88|1953.68|1961.33|1955.13|1959.53|1953.33|39
1654091720000|2022-06-01 13:55:20|1959.92|1953.72|1962.3|1956.1|1962.56|1956.36|1959.92|1953.72|39
1654091730000|2022-06-01 13:55:30|1961.89|1955.69|1962.09|1955.89|1963.24|1957.04|1961.89|1955.69|39
1654091740000|2022-06-01 13:55:40|1962.2|1956|1961.65|1955.45|1962.92|1956.72|1961.21|1955.01|39
1654091750000|2022-06-01 13:55:50|1961.78|1955.58|1963.49|1957.29|1963.49|1957.29|1961.17|1954.97|35
1654091760000|2022-06-01 13:56:00|1963.69|1957.49|1964.01|1957.81|1964.03|1957.83|1963.13|1956.93|32
1654091770000|2022-06-01 13:56:10|1963.81|1957.61|1964.55|1958.35|1964.55|1958.35|1963.3|1957.1|37
1654091780000|2022-06-01 13:56:20|1964.27|1958.07|1964.19|1957.99|1964.53|1958.33|1963.83|1957.63|33
1654091790000|2022-06-01 13:56:30|1964.14|1957.94|1964.26|1958.06|1964.45|1958.25|1964.14|1957.94|30
1654091800000|2022-06-01 13:56:40|1964.27|1958.07|1963.94|1957.74|1964.33|1958.13|1963.87|1957.67|36
1654091810000|2022-06-01 13:56:50|1963.95|1957.75|1965.56|1959.36|1965.56|1959.36|1963.88|1957.68|33
1654091820000|2022-06-01 13:57:00|1966.15|1959.95|1966.31|1960.11|1966.31|1960.11|1965.17|1958.97|38
1654091830000|2022-06-01 13:57:10|1966.28|1960.08|1966.41|1960.21|1966.91|1960.71|1965.97|1959.77|33
1654091840000|2022-06-01 13:57:20|1966.3|1960.1|1964.46|1958.26|1966.3|1960.1|1964.46|1958.26|39
1654091850000|2022-06-01 13:57:30|1964.43|1958.23|1965.67|1959.47|1965.7|1959.5|1964.32|1958.12|37
1654091860000|2022-06-01 13:57:40|1965.63|1959.43|1964.35|1958.15|1965.63|1959.43|1964.35|1958.15|35
1654091870000|2022-06-01 13:57:50|1964.4|1958.2|1964.6|1958.4|1964.97|1958.77|1964.11|1957.91|35
1654091880000|2022-06-01 13:58:00|1964.25|1958.05|1964.73|1958.53|1965.33|1959.13|1964.25|1958.05|40
1654091890000|2022-06-01 13:58:10|1964.67|1958.47|1964.67|1958.47|1965.22|1959.02|1964.3|1958.1|39
1654091900000|2022-06-01 13:58:20|1964.74|1958.54|1965.04|1958.84|1965.89|1959.69|1964.73|1958.53|38
1654091910000|2022-06-01 13:58:30|1965.14|1958.94|1965|1958.8|1965.14|1958.94|1964.77|1958.57|35
1654091920000|2022-06-01 13:58:40|1965.07|1958.87|1964.88|1958.68|1965.12|1958.92|1964.66|1958.46|34
1654091930000|2022-06-01 13:58:50|1964.9|1958.7|1964.91|1958.71|1965.01|1958.81|1964.73|1958.53|27
1654091940000|2022-06-01 13:59:00|1964.85|1958.65|1965.63|1959.43|1965.92|1959.72|1964.66|1958.46|34
1654091950000|2022-06-01 13:59:10|1965.71|1959.51|1965.48|1959.28|1966.06|1959.86|1964.62|1958.42|40
1654091960000|2022-06-01 13:59:20|1965.52|1959.32|1966.68|1960.48|1966.69|1960.49|1965.15|1958.95|37
1654091970000|2022-06-01 13:59:30|1966.64|1960.44|1965.61|1959.41|1966.85|1960.65|1965.43|1959.23|36
1654091980000|2022-06-01 13:59:40|1965.69|1959.49|1965.85|1959.65|1965.93|1959.73|1965.32|1959.12|32
1654091990000|2022-06-01 13:59:50|1965.89|1959.69|1965.89|1959.69|1967.13|1960.93|1965.65|1959.45|36
1654092000000|2022-06-01 14:00:00|1965.78|1959.58|1965.16|1958.96|1966.46|1960.26|1965.16|1958.96|39
1654092010000|2022-06-01 14:00:10|1965.07|1958.87|1964.66|1958.46|1965.1|1958.9|1963.25|1957.05|38
1654092020000|2022-06-01 14:00:20|1964.32|1958.12|1965.24|1959.04|1965.24|1959.04|1963.77|1957.57|36
1654092030000|2022-06-01 14:00:30|1965.03|1958.83|1963.81|1957.61|1965.94|1959.74|1963.62|1957.42|38
1654092040000|2022-06-01 14:00:40|1963.75|1957.55|1964.64|1958.44|1965.06|1958.86|1963.43|1957.23|39
1654092050000|2022-06-01 14:00:50|1964.72|1958.52|1964.35|1958.15|1965.28|1959.08|1964.31|1958.11|38
1654092060000|2022-06-01 14:01:00|1964.41|1958.21|1964.56|1958.36|1964.59|1958.39|1964.12|1957.92|40
1654092070000|2022-06-01 14:01:10|1964.37|1958.17|1964.55|1958.35|1964.55|1958.35|1962.56|1956.36|39
1654092080000|2022-06-01 14:01:20|1964.68|1958.48|1964.29|1958.09|1965.28|1959.08|1963.82|1957.62|39
1654092090000|2022-06-01 14:01:30|1964.32|1958.12|1963.75|1957.55|1964.65|1958.45|1963.72|1957.52|35
1654092100000|2022-06-01 14:01:40|1963.78|1957.58|1964.57|1958.37|1965.11|1958.91|1963.78|1957.58|35
1654092110000|2022-06-01 14:01:50|1964.51|1958.31|1965.3|1959.1|1965.42|1959.22|1964.46|1958.26|35
1654092120000|2022-06-01 14:02:00|1965.51|1959.31|1966.49|1960.29|1966.52|1960.32|1964.6|1958.4|38
1654092130000|2022-06-01 14:02:10|1966.42|1960.22|1968.57|1962.37|1968.57|1962.37|1966.2|1960|37
1654092140000|2022-06-01 14:02:20|1967.96|1961.76|1967.33|1961.13|1968.07|1961.87|1966.76|1960.56|40
1654092150000|2022-06-01 14:02:30|1967.21|1961.01|1968.4|1962.2|1968.41|1962.21|1967.04|1960.84|37
1654092160000|2022-06-01 14:02:40|1968.41|1962.21|1968.16|1961.96|1969.58|1963.38|1967.93|1961.73|40
1654092170000|2022-06-01 14:02:50|1968.36|1962.16|1970.1|1963.9|1970.12|1963.92|1968.22|1962.02|38
1654092180000|2022-06-01 14:03:00|1969.96|1963.76|1969.55|1963.35|1970.1|1963.9|1969.03|1962.83|39
1654092190000|2022-06-01 14:03:10|1969.38|1963.18|1967.57|1961.37|1970.05|1963.85|1967.46|1961.26|33
1654092200000|2022-06-01 14:03:20|1967.56|1961.36|1967.52|1961.32|1968.02|1961.82|1966.8|1960.6|39
1654092210000|2022-06-01 14:03:30|1967.57|1961.37|1969.3|1963.1|1969.75|1963.55|1967.57|1961.37|36
1654092220000|2022-06-01 14:03:40|1969.32|1963.12|1969.25|1963.05|1969.37|1963.17|1968.14|1961.94|38
1654092230000|2022-06-01 14:03:50|1969.14|1962.94|1968.57|1962.37|1969.14|1962.94|1968.04|1961.84|36
1654092240000|2022-06-01 14:04:00|1968.58|1962.38|1967.67|1961.47|1968.69|1962.49|1967.63|1961.43|37
1654092250000|2022-06-01 14:04:10|1967.75|1961.55|1967.35|1961.15|1968.21|1962.01|1966.7|1960.5|37
1654092260000|2022-06-01 14:04:20|1967.31|1961.11|1967.16|1960.96|1967.8|1961.6|1966.76|1960.56|39
1654092270000|2022-06-01 14:04:30|1966.73|1960.53|1967.32|1961.12|1967.41|1961.21|1966.54|1960.34|37
1654092280000|2022-06-01 14:04:40|1967.27|1961.07|1967.6|1961.4|1967.87|1961.67|1967.03|1960.83|38
1654092290000|2022-06-01 14:04:50|1967.56|1961.36|1967.34|1961.14|1967.88|1961.68|1967.32|1961.12|38
1654092300000|2022-06-01 14:05:00|1967.48|1961.28|1966.42|1960.22|1967.73|1961.53|1966.25|1960.05|35
1654092310000|2022-06-01 14:05:10|1966.43|1960.23|1964.81|1958.61|1966.51|1960.31|1964.81|1958.61|35
1654092320000|2022-06-01 14:05:20|1964.92|1958.72|1964.05|1957.85|1964.92|1958.72|1963.61|1957.41|35
1654092330000|2022-06-01 14:05:30|1964.03|1957.83|1963.59|1957.39|1964.04|1957.84|1963.24|1957.04|38
1654092340000|2022-06-01 14:05:40|1963.62|1957.42|1962.9|1956.7|1963.74|1957.54|1962.69|1956.49|37
1654092350000|2022-06-01 14:05:50|1962.77|1956.57|1961.56|1955.36|1962.91|1956.71|1961.52|1955.32|35
1654092360000|2022-06-01 14:06:00|1961.8|1955.6|1961.34|1955.14|1962.77|1956.57|1961.34|1955.14|36
1654092370000|2022-06-01 14:06:10|1960.98|1954.78|1959.38|1953.18|1960.98|1954.78|1959.38|1953.18|34
1654092380000|2022-06-01 14:06:20|1959.31|1953.11|1959.28|1953.08|1959.85|1953.65|1958.38|1952.18|39
1654092390000|2022-06-01 14:06:30|1959.47|1953.27|1960.43|1954.23|1960.86|1954.66|1959.42|1953.22|36
1654092400000|2022-06-01 14:06:40|1960.26|1954.06|1961.29|1955.09|1961.29|1955.09|1959.79|1953.59|38
1654092410000|2022-06-01 14:06:50|1961.33|1955.13|1960.64|1954.44|1961.36|1955.16|1960.54|1954.34|33
1654092420000|2022-06-01 14:07:00|1960.69|1954.49|1961.05|1954.85|1961.26|1955.06|1960.69|1954.49|38
1654092430000|2022-06-01 14:07:10|1960.97|1954.77|1960.42|1954.22|1961.22|1955.02|1960.34|1954.14|39
1654092440000|2022-06-01 14:07:20|1960.22|1954.02|1958.86|1952.66|1960.37|1954.17|1958.45|1952.25|36
1654092450000|2022-06-01 14:07:30|1957.93|1951.73|1957.45|1951.25|1958.69|1952.49|1957.45|1951.25|33
1654092460000|2022-06-01 14:07:40|1957.38|1951.18|1958.39|1952.19|1958.64|1952.44|1956.88|1950.68|39
1654092470000|2022-06-01 14:07:50|1958.48|1952.28|1958.66|1952.46|1958.66|1952.46|1957.91|1951.71|39
1654092480000|2022-06-01 14:08:00|1958.69|1952.49|1958.15|1951.95|1958.7|1952.5|1958.02|1951.82|32
1654092490000|2022-06-01 14:08:10|1958.08|1951.88|1958.63|1952.43|1958.76|1952.56|1958.08|1951.88|37
1654092500000|2022-06-01 14:08:20|1958.43|1952.23|1957.66|1951.46|1958.45|1952.25|1957.66|1951.46|36
1654092510000|2022-06-01 14:08:30|1957.96|1951.76|1956.82|1950.62|1957.96|1951.76|1956.73|1950.53|34
1654092520000|2022-06-01 14:08:40|1956.54|1950.34|1954.98|1948.78|1957.13|1950.93|1954.95|1948.75|37
1654092530000|2022-06-01 14:08:50|1954.61|1948.41|1954.58|1948.38|1955.1|1948.9|1953.48|1947.28|38
1654092540000|2022-06-01 14:09:00|1954.55|1948.35|1955.39|1949.19|1955.58|1949.38|1954.09|1947.89|37
1654092550000|2022-06-01 14:09:10|1955.37|1949.17|1953.97|1947.77|1955.6|1949.4|1953.97|1947.77|36
1654092560000|2022-06-01 14:09:20|1954.01|1947.81|1954.08|1947.88|1954.24|1948.04|1952.83|1946.63|26
1654092570000|2022-06-01 14:09:30|1953.83|1947.63|1953.13|1946.93|1954.08|1947.88|1952.75|1946.55|32
1654092580000|2022-06-01 14:09:40|1953.66|1947.46|1953.98|1947.78|1954.15|1947.95|1953.13|1946.93|30
1654092590000|2022-06-01 14:09:50|1953.97|1947.77|1953.18|1946.98|1954.13|1947.93|1953.08|1946.88|26
1654092600000|2022-06-01 14:10:00|1953.73|1947.53|1954.62|1948.42|1954.62|1948.42|1953.73|1947.53|35
1654092610000|2022-06-01 14:10:10|1954.63|1948.43|1955.41|1949.21|1955.57|1949.37|1954.63|1948.43|36
1654092620000|2022-06-01 14:10:20|1955.65|1949.45|1953.92|1947.72|1955.84|1949.64|1953.92|1947.72|37
1654092630000|2022-06-01 14:10:30|1953.91|1947.71|1954.05|1947.85|1954.05|1947.85|1953.82|1947.62|11
1654092640000|2022-06-01 14:10:40|1954.11|1947.91|1954.02|1947.82|1954.38|1948.18|1953.82|1947.62|25
1654092650000|2022-06-01 14:10:50|1954.18|1947.98|1952.96|1946.76|1954.18|1947.98|1952.85|1946.65|28
1654092660000|2022-06-01 14:11:00|1953.05|1946.85|1953.18|1946.98|1953.53|1947.33|1952.85|1946.65|32
1654092670000|2022-06-01 14:11:10|1953.17|1946.97|1953.63|1947.43|1953.89|1947.69|1953.15|1946.95|24
1654092680000|2022-06-01 14:11:20|1953.58|1947.38|1953.17|1946.97|1953.85|1947.65|1952.78|1946.58|34
1654092690000|2022-06-01 14:11:30|1953.18|1946.98|1952.84|1946.64|1953.18|1946.98|1952.43|1946.23|29
1654092700000|2022-06-01 14:11:40|1952.78|1946.58|1952.61|1946.41|1952.86|1946.66|1952.43|1946.23|24
1654092710000|2022-06-01 14:11:50|1952.43|1946.23|1951.58|1945.38|1952.8|1946.6|1951.44|1945.24|32
1654092720000|2022-06-01 14:12:00|1951.86|1945.66|1951.22|1945.02|1951.86|1945.66|1950.83|1944.63|34
1654092730000|2022-06-01 14:12:10|1951.28|1945.08|1950.84|1944.64|1951.28|1945.08|1950.63|1944.43|28
1654092740000|2022-06-01 14:12:20|1951.07|1944.87|1951.97|1945.77|1952.02|1945.82|1950.84|1944.64|34
1654092750000|2022-06-01 14:12:30|1951.96|1945.76|1949.73|1943.53|1951.96|1945.76|1949.73|1943.53|30
1654092760000|2022-06-01 14:12:40|1949.76|1943.56|1948.14|1941.94|1949.76|1943.56|1948.1|1941.9|33
1654092770000|2022-06-01 14:12:50|1948.35|1942.15|1948.93|1942.73|1949.48|1943.28|1948.22|1942.02|36
1654092780000|2022-06-01 14:13:00|1948.97|1942.77|1948.85|1942.65|1949.22|1943.02|1948.55|1942.35|37
1654092790000|2022-06-01 14:13:10|1948.79|1942.59|1948.62|1942.42|1948.93|1942.73|1948.24|1942.04|33
1654092800000|2022-06-01 14:13:20|1948.89|1942.69|1948.46|1942.26|1949.22|1943.02|1947.98|1941.78|35
1654092810000|2022-06-01 14:13:30|1948.45|1942.25|1948.47|1942.27|1948.63|1942.43|1947.51|1941.31|36
1654092820000|2022-06-01 14:13:40|1948.33|1942.13|1948.63|1942.43|1948.63|1942.43|1947.52|1941.32|36
1654092830000|2022-06-01 14:13:50|1947.91|1941.71|1948.63|1942.43|1948.63|1942.43|1947.31|1941.11|35
1654092840000|2022-06-01 14:14:00|1947.76|1941.56|1948.9|1942.7|1949|1942.8|1947.65|1941.45|35
1654092850000|2022-06-01 14:14:10|1948.89|1942.69|1948.79|1942.59|1948.98|1942.78|1948.08|1941.88|34
1654092860000|2022-06-01 14:14:20|1948.84|1942.64|1948.02|1941.82|1948.98|1942.78|1947.65|1941.45|34
1654092870000|2022-06-01 14:14:30|1947.98|1941.78|1946.98|1940.78|1948.19|1941.99|1946.22|1940.02|33
1654092880000|2022-06-01 14:14:40|1947.16|1940.96|1946.73|1940.53|1947.86|1941.66|1946.61|1940.41|38
1654092890000|2022-06-01 14:14:50|1946.82|1940.62|1946.11|1939.91|1947.23|1941.03|1946.11|1939.91|33
1654092900000|2022-06-01 14:15:00|1945.72|1939.52|1943.87|1937.67|1946.18|1939.98|1943.76|1937.56|34
1654092910000|2022-06-01 14:15:10|1943.58|1937.38|1943.08|1936.88|1943.83|1937.63|1942.93|1936.73|34
1654092920000|2022-06-01 14:15:20|1943.13|1936.93|1942.06|1935.86|1943.25|1937.05|1942.06|1935.86|31
1654092930000|2022-06-01 14:15:30|1941.73|1935.53|1940.76|1934.56|1942.06|1935.86|1939.75|1933.55|33
1654092940000|2022-06-01 14:15:40|1940.57|1934.37|1941.31|1935.11|1941.33|1935.13|1939.37|1933.17|36
1654092950000|2022-06-01 14:15:50|1941.4|1935.2|1942.45|1936.25|1943.44|1937.24|1941.4|1935.2|39
1654092960000|2022-06-01 14:16:00|1942.41|1936.21|1940.77|1934.57|1942.42|1936.22|1940.76|1934.56|35
1654092970000|2022-06-01 14:16:10|1940.83|1934.63|1940.86|1934.66|1941.78|1935.58|1940.82|1934.62|36
1654092980000|2022-06-01 14:16:20|1940.78|1934.58|1939.61|1933.41|1940.99|1934.79|1939.61|1933.41|37
1654092990000|2022-06-01 14:16:30|1939.71|1933.51|1939.11|1932.91|1940.18|1933.98|1938.68|1932.48|37
1654093000000|2022-06-01 14:16:40|1939.38|1933.18|1938.23|1932.03|1939.38|1933.18|1938.09|1931.89|26
1654093010000|2022-06-01 14:16:50|1937.94|1931.74|1937.87|1931.67|1938.68|1932.48|1937.77|1931.57|36
1654093020000|2022-06-01 14:17:00|1938.29|1932.09|1937.69|1931.49|1938.32|1932.12|1937.62|1931.42|32
1654093030000|2022-06-01 14:17:10|1937.66|1931.46|1935.8|1929.6|1938.04|1931.84|1935.8|1929.6|36
1654093040000|2022-06-01 14:17:20|1935.29|1929.09|1933.48|1927.28|1935.34|1929.14|1933.48|1927.28|37
1654093050000|2022-06-01 14:17:30|1933.76|1927.56|1934.93|1928.73|1934.93|1928.73|1933.73|1927.53|35
1654093060000|2022-06-01 14:17:40|1934.89|1928.69|1934.49|1928.29|1935.16|1928.96|1934.49|1928.29|36
1654093070000|2022-06-01 14:17:50|1934.35|1928.15|1932.88|1926.68|1934.35|1928.15|1932.7|1926.5|34
1654093080000|2022-06-01 14:18:00|1932.86|1926.66|1933.45|1927.25|1933.45|1927.25|1932.73|1926.53|30
1654093090000|2022-06-01 14:18:10|1933.4|1927.2|1931.39|1925.19|1933.4|1927.2|1931.18|1924.98|37
1654093100000|2022-06-01 14:18:20|1931.56|1925.36|1934.92|1928.72|1934.93|1928.73|1931.42|1925.22|39
1654093110000|2022-06-01 14:18:30|1935.04|1928.84|1933.83|1927.63|1935.47|1929.27|1933.65|1927.45|40
1654093120000|2022-06-01 14:18:40|1933.64|1927.44|1933.77|1927.57|1933.79|1927.59|1932.94|1926.74|39
1654093130000|2022-06-01 14:18:50|1933.91|1927.71|1934.33|1928.13|1934.4|1928.2|1933.6|1927.4|35
1654093140000|2022-06-01 14:19:00|1934.5|1928.3|1933.15|1926.95|1934.52|1928.32|1933.15|1926.95|33
1654093150000|2022-06-01 14:19:10|1933.24|1927.04|1933.13|1926.93|1933.5|1927.3|1933.08|1926.88|31
1654093160000|2022-06-01 14:19:20|1932.97|1926.77|1932.57|1926.37|1933.14|1926.94|1932.55|1926.35|30
1654093170000|2022-06-01 14:19:30|1932.65|1926.45|1931.9|1925.7|1932.65|1926.45|1931.18|1924.98|35
1654093180000|2022-06-01 14:19:40|1931.88|1925.68|1930.52|1924.32|1931.88|1925.68|1930.45|1924.25|31
1654093190000|2022-06-01 14:19:50|1930.45|1924.25|1929.28|1923.08|1930.61|1924.41|1929.28|1923.08|25
1654093200000|2022-06-01 14:20:00|1929.57|1923.37|1930.71|1924.51|1930.9|1924.7|1929.28|1923.08|26
1654093210000|2022-06-01 14:20:10|1930.74|1924.54|1930.58|1924.38|1931.02|1924.82|1930.54|1924.34|35
1654093220000|2022-06-01 14:20:20|1930.07|1923.87|1931.48|1925.28|1931.48|1925.28|1930.07|1923.87|35
1654093230000|2022-06-01 14:20:30|1931.3|1925.1|1934.33|1928.13|1934.42|1928.22|1931.3|1925.1|34
1654093240000|2022-06-01 14:20:40|1934.38|1928.18|1934.35|1928.15|1934.94|1928.74|1934.23|1928.03|37
1654093250000|2022-06-01 14:20:50|1934.6|1928.4|1934.08|1927.88|1934.69|1928.49|1932.69|1926.49|39
1654093260000|2022-06-01 14:21:00|1934.11|1927.91|1934|1927.8|1934.56|1928.36|1933.58|1927.38|36
1654093270000|2022-06-01 14:21:10|1934.07|1927.87|1934.59|1928.39|1935.27|1929.07|1933.91|1927.71|36
1654093280000|2022-06-01 14:21:20|1934.52|1928.32|1936.92|1930.72|1936.92|1930.72|1934.52|1928.32|34
1654093290000|2022-06-01 14:21:30|1936.77|1930.57|1936.55|1930.35|1936.99|1930.79|1936.11|1929.91|33
1654093300000|2022-06-01 14:21:40|1936.33|1930.13|1936.54|1930.34|1937.31|1931.11|1936.33|1930.13|37
1654093310000|2022-06-01 14:21:50|1936.47|1930.27|1934.58|1928.38|1936.79|1930.59|1934.58|1928.38|35
1654093320000|2022-06-01 14:22:00|1934.66|1928.46|1936|1929.8|1936|1929.8|1934.66|1928.46|34
1654093330000|2022-06-01 14:22:10|1935.95|1929.75|1935.84|1929.64|1936.32|1930.12|1935.3|1929.1|38
1654093340000|2022-06-01 14:22:20|1935.77|1929.57|1934.76|1928.56|1936.02|1929.82|1934.61|1928.41|33
1654093350000|2022-06-01 14:22:30|1934.79|1928.59|1934.11|1927.91|1934.79|1928.59|1933.93|1927.73|34
1654093360000|2022-06-01 14:22:40|1934.08|1927.88|1933.6|1927.4|1934.14|1927.94|1933.45|1927.25|37
1654093370000|2022-06-01 14:22:50|1933.63|1927.43|1931.75|1925.55|1933.63|1927.43|1931.75|1925.55|37
1654093380000|2022-06-01 14:23:00|1931.79|1925.59|1931.3|1925.1|1931.79|1925.59|1931.17|1924.97|38
1654093390000|2022-06-01 14:23:10|1931.21|1925.01|1932.74|1926.54|1932.77|1926.57|1931.2|1925|36
1654093400000|2022-06-01 14:23:20|1932.67|1926.47|1933.62|1927.42|1933.62|1927.42|1932.67|1926.47|39
1654093410000|2022-06-01 14:23:30|1933.7|1927.5|1932.86|1926.66|1934.12|1927.92|1932.81|1926.61|39
1654093420000|2022-06-01 14:23:40|1932.8|1926.6|1933.1|1926.9|1933.25|1927.05|1932.69|1926.49|37
1654093430000|2022-06-01 14:23:50|1933.08|1926.88|1932.72|1926.52|1933.38|1927.18|1932.68|1926.48|33
1654093440000|2022-06-01 14:24:00|1932.99|1926.79|1932.66|1926.46|1932.99|1926.79|1931.98|1925.78|38
1654093450000|2022-06-01 14:24:10|1933.01|1926.81|1930.79|1924.59|1933.01|1926.81|1930.78|1924.58|34
1654093460000|2022-06-01 14:24:20|1930.74|1924.54|1932.04|1925.84|1932.17|1925.97|1930.65|1924.45|37
1654093470000|2022-06-01 14:24:30|1931.93|1925.73|1932.09|1925.89|1932.71|1926.51|1931.74|1925.54|34
1654093480000|2022-06-01 14:24:40|1932.08|1925.88|1931.07|1924.87|1932.37|1926.17|1931.04|1924.84|37
1654093490000|2022-06-01 14:24:50|1931.08|1924.88|1931.46|1925.26|1931.81|1925.61|1931.04|1924.84|36
1654093500000|2022-06-01 14:25:00|1931.64|1925.44|1931.39|1925.19|1931.87|1925.67|1931.39|1925.19|36
1654093510000|2022-06-01 14:25:10|1931.73|1925.53|1932.36|1926.16|1932.48|1926.28|1931.33|1925.13|34
1654093520000|2022-06-01 14:25:20|1932.18|1925.98|1933.8|1927.6|1933.87|1927.67|1932.18|1925.98|34
1654093530000|2022-06-01 14:25:30|1934.41|1928.21|1934.82|1928.62|1934.85|1928.65|1934.39|1928.19|38
1654093540000|2022-06-01 14:25:40|1935.07|1928.87|1933.45|1927.25|1935.23|1929.03|1933.42|1927.22|35
1654093550000|2022-06-01 14:25:50|1933.3|1927.1|1933.08|1926.88|1933.52|1927.32|1932.94|1926.74|30
1654093560000|2022-06-01 14:26:00|1932.96|1926.76|1931.43|1925.23|1933.14|1926.94|1931.1|1924.9|31
1654093570000|2022-06-01 14:26:10|1931.45|1925.25|1931.7|1925.5|1931.93|1925.73|1931.38|1925.18|33
1654093580000|2022-06-01 14:26:20|1931.78|1925.58|1930.02|1923.82|1931.78|1925.58|1930.02|1923.82|29
1654093590000|2022-06-01 14:26:30|1930.01|1923.81|1929.77|1923.57|1930.03|1923.83|1928.87|1922.67|31
1654093600000|2022-06-01 14:26:40|1929.76|1923.56|1928.93|1922.73|1929.76|1923.56|1928.82|1922.62|35
1654093610000|2022-06-01 14:26:50|1928.91|1922.71|1928.69|1922.49|1929.03|1922.83|1928.68|1922.48|32
1654093620000|2022-06-01 14:27:00|1928.68|1922.48|1927.83|1921.63|1928.73|1922.53|1927.63|1921.43|35
1654093630000|2022-06-01 14:27:10|1927.87|1921.67|1929.07|1922.87|1929.07|1922.87|1927.38|1921.18|32
1654093640000|2022-06-01 14:27:20|1928.98|1922.78|1929.05|1922.85|1929.25|1923.05|1928.78|1922.58|37
1654093650000|2022-06-01 14:27:30|1929.1|1922.9|1930.55|1924.35|1930.66|1924.46|1929.1|1922.9|39
1654093660000|2022-06-01 14:27:40|1930.57|1924.37|1930.25|1924.05|1931.35|1925.15|1929.96|1923.76|38
1654093670000|2022-06-01 14:27:50|1930.18|1923.98|1929.31|1923.11|1930.25|1924.05|1929.08|1922.88|35
1654093680000|2022-06-01 14:28:00|1929.1|1922.9|1929.42|1923.22|1929.55|1923.35|1928.33|1922.13|38
1654093690000|2022-06-01 14:28:10|1929.52|1923.32|1926.47|1920.27|1929.56|1923.36|1926.47|1920.27|35
1654093700000|2022-06-01 14:28:20|1926.54|1920.34|1927.5|1921.3|1927.62|1921.42|1926.5|1920.3|37
1654093710000|2022-06-01 14:28:30|1927.59|1921.39|1927.65|1921.45|1928.04|1921.84|1927.06|1920.86|36
1654093720000|2022-06-01 14:28:40|1927.68|1921.48|1927.91|1921.71|1928|1921.8|1927.15|1920.95|38
1654093730000|2022-06-01 14:28:50|1927.88|1921.68|1927.22|1921.02|1927.88|1921.68|1926.99|1920.79|39
1654093740000|2022-06-01 14:29:00|1927.15|1920.95|1925.94|1919.74|1927.38|1921.18|1925.94|1919.74|34
1654093750000|2022-06-01 14:29:10|1926.02|1919.82|1924.33|1918.13|1926.17|1919.97|1924.21|1918.01|35
1654093760000|2022-06-01 14:29:20|1924.25|1918.05|1924.54|1918.34|1925.29|1919.09|1924.25|1918.05|39
1654093770000|2022-06-01 14:29:30|1924.62|1918.42|1923.76|1917.56|1925.07|1918.87|1923.72|1917.52|40
1654093780000|2022-06-01 14:29:40|1923.96|1917.76|1924.18|1917.98|1924.18|1917.98|1923.21|1917.01|34
1654093790000|2022-06-01 14:29:50|1924.28|1918.08|1923.9|1917.7|1925.24|1919.04|1923.86|1917.66|35
1654093800000|2022-06-01 14:30:00|1923.87|1917.67|1923.23|1917.03|1923.91|1917.71|1922.88|1916.68|36
1654093810000|2022-06-01 14:30:10|1923.26|1917.06|1926.55|1920.35|1926.55|1920.35|1923.16|1916.96|36
1654093820000|2022-06-01 14:30:20|1926.63|1920.43|1928.43|1922.23|1928.43|1922.23|1926.59|1920.39|38
1654093830000|2022-06-01 14:30:30|1928.5|1922.3|1928.01|1921.81|1929.02|1922.82|1927.91|1921.71|38
1654093840000|2022-06-01 14:30:40|1928.15|1921.95|1927.61|1921.41|1928.93|1922.73|1927.5|1921.3|39
1654093850000|2022-06-01 14:30:50|1927.5|1921.3|1926.34|1920.14|1927.69|1921.49|1926.14|1919.94|37
1654093860000|2022-06-01 14:31:00|1926.54|1920.34|1927.73|1921.53|1928.11|1921.91|1926.48|1920.28|37
1654093870000|2022-06-01 14:31:10|1927.62|1921.42|1928.62|1922.42|1928.78|1922.58|1927.62|1921.42|37
1654093880000|2022-06-01 14:31:20|1928.5|1922.3|1925.87|1919.67|1928.5|1922.3|1925.65|1919.45|39
1654093890000|2022-06-01 14:31:30|1926.16|1919.96|1926.36|1920.16|1926.4|1920.2|1925.63|1919.43|40
1654093900000|2022-06-01 14:31:40|1926.1|1919.9|1926.73|1920.53|1926.81|1920.61|1926.08|1919.88|39
1654093910000|2022-06-01 14:31:50|1926.79|1920.59|1926.28|1920.08|1927.13|1920.93|1925.89|1919.69|38
1654093920000|2022-06-01 14:32:00|1926.23|1920.03|1925.21|1919.01|1926.23|1920.03|1925.11|1918.91|39
1654093930000|2022-06-01 14:32:10|1925.14|1918.94|1924.88|1918.68|1925.16|1918.96|1924.71|1918.51|38
1654093940000|2022-06-01 14:32:20|1924.63|1918.43|1923.28|1917.08|1925.05|1918.85|1923.28|1917.08|34
1654093950000|2022-06-01 14:32:30|1923.2|1917|1922.54|1916.34|1923.67|1917.47|1922.54|1916.34|35
1654093960000|2022-06-01 14:32:40|1922.92|1916.72|1922.22|1916.02|1922.92|1916.72|1922.11|1915.91|36
1654093970000|2022-06-01 14:32:50|1922.58|1916.38|1919.61|1913.41|1922.92|1916.72|1919.61|1913.41|38
1654093980000|2022-06-01 14:33:00|1919.62|1913.42|1917.72|1911.52|1919.62|1913.42|1917.68|1911.48|39
1654093990000|2022-06-01 14:33:10|1917.82|1911.62|1918.73|1912.53|1918.99|1912.79|1917.29|1911.09|40
1654094000000|2022-06-01 14:33:20|1918.65|1912.45|1917.11|1910.91|1918.65|1912.45|1917.11|1910.91|34
1654094010000|2022-06-01 14:33:30|1917.14|1910.94|1917.75|1911.55|1917.79|1911.59|1917|1910.8|40
1654094020000|2022-06-01 14:33:40|1917.71|1911.51|1916.69|1910.49|1918.05|1911.85|1916.69|1910.49|37
1654094030000|2022-06-01 14:33:50|1916.46|1910.26|1918.09|1911.89|1918.09|1911.89|1916.36|1910.16|40
1654094040000|2022-06-01 14:34:00|1918.21|1912.01|1918.89|1912.69|1919.11|1912.91|1918.02|1911.82|39
1654094050000|2022-06-01 14:34:10|1918.91|1912.71|1919.33|1913.13|1919.34|1913.14|1918.06|1911.86|37
1654094060000|2022-06-01 14:34:20|1919.14|1912.94|1918.53|1912.33|1919.33|1913.13|1917.62|1911.42|37
1654094070000|2022-06-01 14:34:30|1918.17|1911.97|1917.36|1911.16|1918.58|1912.38|1917.36|1911.16|33
1654094080000|2022-06-01 14:34:40|1917.05|1910.85|1917.84|1911.64|1918|1911.8|1916.94|1910.74|39
1654094090000|2022-06-01 14:34:50|1917.77|1911.57|1917.23|1911.03|1917.84|1911.64|1917.07|1910.87|39
1654094100000|2022-06-01 14:35:00|1917.05|1910.85|1915.33|1909.13|1917.21|1911.01|1915.33|1909.13|36
1654094110000|2022-06-01 14:35:10|1915.27|1909.07|1913.43|1907.23|1915.62|1909.42|1912.77|1906.57|37
1654094120000|2022-06-01 14:35:20|1913.37|1907.17|1909.99|1903.79|1913.37|1907.17|1909.61|1903.41|38
1654094130000|2022-06-01 14:35:30|1909.84|1903.64|1908.53|1902.33|1910.29|1904.09|1908.53|1902.33|36
1654094140000|2022-06-01 14:35:40|1907.36|1901.16|1907.38|1901.18|1907.86|1901.66|1906.3|1900.1|39
1654094150000|2022-06-01 14:35:50|1907.31|1901.11|1909.42|1903.22|1909.53|1903.33|1907.31|1901.11|40
1654094160000|2022-06-01 14:36:00|1909.47|1903.27|1906.96|1900.76|1909.47|1903.27|1906.66|1900.46|40
1654094170000|2022-06-01 14:36:10|1907.15|1900.95|1905.04|1898.84|1907.61|1901.41|1904.55|1898.35|40
1654094180000|2022-06-01 14:36:20|1904.87|1898.67|1903.61|1897.41|1905.45|1899.25|1903.61|1897.41|39
1654094190000|2022-06-01 14:36:30|1903.71|1897.51|1903.12|1896.92|1903.96|1897.76|1902.9|1896.7|37
1654094200000|2022-06-01 14:36:40|1902.91|1896.71|1896.38|1890.18|1902.95|1896.75|1894.41|1888.21|40
1654094210000|2022-06-01 14:36:50|1896.6|1890.4|1902.56|1896.36|1902.56|1896.36|1896.5|1890.3|38
1654094220000|2022-06-01 14:37:00|1901.96|1895.76|1903.66|1897.46|1904.8|1898.6|1901.96|1895.76|40
1654094230000|2022-06-01 14:37:10|1903.67|1897.47|1902.95|1896.75|1903.99|1897.79|1900.27|1894.07|40
1654094240000|2022-06-01 14:37:20|1903.22|1897.02|1904.61|1898.41|1904.61|1898.41|1902.14|1895.94|39
1654094250000|2022-06-01 14:37:30|1904.73|1898.53|1904.42|1898.22|1905.01|1898.81|1903.77|1897.57|39
1654094260000|2022-06-01 14:37:40|1904.1|1897.9|1906.62|1900.42|1906.95|1900.75|1904.08|1897.88|39
1654094270000|2022-06-01 14:37:50|1906.78|1900.58|1907.16|1900.96|1908.28|1902.08|1906.78|1900.58|37
1654094280000|2022-06-01 14:38:00|1907.3|1901.1|1907.16|1900.96|1908.92|1902.72|1906.36|1900.16|37
1654094290000|2022-06-01 14:38:10|1907.06|1900.86|1905.87|1899.67|1907.06|1900.86|1905.57|1899.37|37
1654094300000|2022-06-01 14:38:20|1905.92|1899.72|1906.64|1900.44|1907.24|1901.04|1905.55|1899.35|40
1654094310000|2022-06-01 14:38:30|1906.83|1900.63|1905.25|1899.05|1906.83|1900.63|1904.94|1898.74|40
1654094320000|2022-06-01 14:38:40|1905.06|1898.86|1905.16|1898.96|1905.16|1898.96|1903.77|1897.57|38
1654094330000|2022-06-01 14:38:50|1905.28|1899.08|1905.17|1898.97|1905.51|1899.31|1904.33|1898.13|38
1654094340000|2022-06-01 14:39:00|1905.3|1899.1|1907.13|1900.93|1907.13|1900.93|1905.04|1898.84|38
1654094350000|2022-06-01 14:39:10|1907.15|1900.95|1910.13|1903.93|1910.36|1904.16|1907.15|1900.95|37
1654094360000|2022-06-01 14:39:20|1910.36|1904.16|1909.75|1903.55|1910.45|1904.25|1908.97|1902.77|38
1654094370000|2022-06-01 14:39:30|1909.46|1903.26|1908.23|1902.03|1909.63|1903.43|1908.05|1901.85|38
1654094380000|2022-06-01 14:39:40|1908.29|1902.09|1909.52|1903.32|1910.12|1903.92|1908.29|1902.09|36
1654094390000|2022-06-01 14:39:50|1909.45|1903.25|1910.65|1904.45|1910.65|1904.45|1908.58|1902.38|37
1654094400000|2022-06-01 14:40:00|1910.76|1904.56|1911.52|1905.32|1911.64|1905.44|1909.67|1903.47|40
1654094410000|2022-06-01 14:40:10|1911.75|1905.55|1912.76|1906.56|1912.81|1906.61|1910.79|1904.59|39
1654094420000|2022-06-01 14:40:20|1912.74|1906.54|1911.96|1905.76|1913.67|1907.47|1911.96|1905.76|39
1654094430000|2022-06-01 14:40:30|1911.67|1905.47|1910.56|1904.36|1911.67|1905.47|1910.36|1904.16|38
1654094440000|2022-06-01 14:40:40|1910.45|1904.25|1910.3|1904.1|1911.06|1904.86|1910.07|1903.87|39
1654094450000|2022-06-01 14:40:50|1910.04|1903.84|1908.58|1902.38|1910.04|1903.84|1908.06|1901.86|38
1654094460000|2022-06-01 14:41:00|1908.66|1902.46|1909.1|1902.9|1909.7|1903.5|1906.51|1900.31|40
1654094470000|2022-06-01 14:41:10|1909.09|1902.89|1909.13|1902.93|1910.97|1904.77|1909.09|1902.89|39
1654094480000|2022-06-01 14:41:20|1909.17|1902.97|1909.88|1903.68|1909.88|1903.68|1908.23|1902.03|40
1654094490000|2022-06-01 14:41:30|1909.74|1903.54|1909.68|1903.48|1909.97|1903.77|1908.63|1902.43|35
1654094500000|2022-06-01 14:41:40|1909.7|1903.5|1907.2|1901|1909.74|1903.54|1906.91|1900.71|38
1654094510000|2022-06-01 14:41:50|1907.16|1900.96|1907.33|1901.13|1907.75|1901.55|1907.12|1900.92|37
1654094520000|2022-06-01 14:42:00|1907.45|1901.25|1906.47|1900.27|1908|1901.8|1906.35|1900.15|37
1654094530000|2022-06-01 14:42:10|1906.46|1900.26|1903.76|1897.56|1906.48|1900.28|1903.76|1897.56|38
1654094540000|2022-06-01 14:42:20|1903.69|1897.49|1905.2|1899|1905.44|1899.24|1903.69|1897.49|39
1654094550000|2022-06-01 14:42:30|1905.37|1899.17|1905.79|1899.59|1907.09|1900.89|1905.14|1898.94|38
1654094560000|2022-06-01 14:42:40|1906.13|1899.93|1908.81|1902.61|1909.4|1903.2|1905.6|1899.4|38
1654094570000|2022-06-01 14:42:50|1908.73|1902.53|1908.91|1902.71|1909.1|1902.9|1906.27|1900.07|39
1654094580000|2022-06-01 14:43:00|1908.58|1902.38|1907.73|1901.53|1909.08|1902.88|1907.59|1901.39|40
1654094590000|2022-06-01 14:43:10|1907.89|1901.69|1908.89|1902.69|1909.06|1902.86|1907.84|1901.64|37
1654094600000|2022-06-01 14:43:20|1908.9|1902.7|1909.38|1903.18|1909.75|1903.55|1908.2|1902|38
1654094610000|2022-06-01 14:43:30|1909.25|1903.05|1909.48|1903.28|1909.78|1903.58|1909.08|1902.88|30
1654094620000|2022-06-01 14:43:40|1909.61|1903.41|1909.56|1903.36|1909.77|1903.57|1909.42|1903.22|28
1654094630000|2022-06-01 14:43:50|1909.62|1903.42|1909.49|1903.29|1909.7|1903.5|1909.31|1903.11|36
1654094640000|2022-06-01 14:44:00|1909.63|1903.43|1909.02|1902.82|1909.73|1903.53|1908.87|1902.67|36
1654094650000|2022-06-01 14:44:10|1908.69|1902.49|1909.11|1902.91|1909.42|1903.22|1908.48|1902.28|36
1654094660000|2022-06-01 14:44:20|1909.18|1902.98|1908.48|1902.28|1909.54|1903.34|1908.48|1902.28|33
1654094670000|2022-06-01 14:44:30|1908.45|1902.25|1909.12|1902.92|1909.36|1903.16|1908.33|1902.13|35
1654094680000|2022-06-01 14:44:40|1909.11|1902.91|1909|1902.8|1909.35|1903.15|1908.94|1902.74|38
1654094690000|2022-06-01 14:44:50|1909.12|1902.92|1908.44|1902.24|1909.25|1903.05|1908.37|1902.17|39
1654094700000|2022-06-01 14:45:00|1908.49|1902.29|1907.91|1901.71|1908.54|1902.34|1907.78|1901.58|37
1654094710000|2022-06-01 14:45:10|1907.92|1901.72|1907.25|1901.05|1908.38|1902.18|1907.25|1901.05|34
1654094720000|2022-06-01 14:45:20|1907.22|1901.02|1906.82|1900.62|1907.25|1901.05|1906.65|1900.45|35
1654094730000|2022-06-01 14:45:30|1906.66|1900.46|1906.97|1900.77|1907.42|1901.22|1906.66|1900.46|39
1654094740000|2022-06-01 14:45:40|1907.12|1900.92|1906.2|1900|1907.17|1900.97|1906.19|1899.99|34
1654094750000|2022-06-01 14:45:50|1905.98|1899.78|1906.49|1900.29|1906.59|1900.39|1905.97|1899.77|35
1654094760000|2022-06-01 14:46:00|1906.55|1900.35|1905.93|1899.73|1906.55|1900.35|1905.75|1899.55|37
1654094770000|2022-06-01 14:46:10|1905.79|1899.59|1906.66|1900.46|1906.78|1900.58|1905.79|1899.59|35
1654094780000|2022-06-01 14:46:20|1906.63|1900.43|1907.33|1901.13|1907.38|1901.18|1906.6|1900.4|37
1654094790000|2022-06-01 14:46:30|1907.34|1901.14|1906.92|1900.72|1907.38|1901.18|1906.75|1900.55|34
1654094800000|2022-06-01 14:46:40|1906.7|1900.5|1906.82|1900.62|1907.08|1900.88|1906.7|1900.5|34
1654094810000|2022-06-01 14:46:50|1906.77|1900.57|1906.08|1899.88|1906.77|1900.57|1906.08|1899.88|32
1654094820000|2022-06-01 14:47:00|1906.07|1899.87|1905.11|1898.91|1906.08|1899.88|1905.11|1898.91|38
1654094830000|2022-06-01 14:47:10|1905.28|1899.08|1905.39|1899.19|1905.66|1899.46|1905.06|1898.86|37
1654094840000|2022-06-01 14:47:20|1905.45|1899.25|1905.95|1899.75|1905.97|1899.77|1905.27|1899.07|36
1654094850000|2022-06-01 14:47:30|1906.05|1899.85|1906.01|1899.81|1906.67|1900.47|1905.82|1899.62|38
1654094860000|2022-06-01 14:47:40|1905.92|1899.72|1905.25|1899.05|1906.03|1899.83|1905.24|1899.04|31
1654094870000|2022-06-01 14:47:50|1905.15|1898.95|1904.66|1898.46|1905.27|1899.07|1904.66|1898.46|35
1654094880000|2022-06-01 14:48:00|1904.8|1898.6|1904.33|1898.13|1904.85|1898.65|1904.33|1898.13|34
1654094890000|2022-06-01 14:48:10|1904.34|1898.14|1905.07|1898.87|1905.21|1899.01|1904.29|1898.09|37
1654094900000|2022-06-01 14:48:20|1905.04|1898.84|1904.85|1898.65|1905.04|1898.84|1904.61|1898.41|34
1654094910000|2022-06-01 14:48:30|1904.87|1898.67|1904.97|1898.77|1905.37|1899.17|1904.59|1898.39|36
1654094920000|2022-06-01 14:48:40|1905.06|1898.86|1905.21|1899.01|1905.23|1899.03|1904.97|1898.77|36
1654094930000|2022-06-01 14:48:50|1905.17|1898.97|1904.77|1898.57|1905.74|1899.54|1904.77|1898.57|39
1654094940000|2022-06-01 14:49:00|1904.79|1898.59|1904.86|1898.66|1904.92|1898.72|1904.61|1898.41|35
1654094950000|2022-06-01 14:49:10|1904.74|1898.54|1904.96|1898.76|1905.12|1898.92|1904.7|1898.5|28
1654094960000|2022-06-01 14:49:20|1905|1898.8|1904.86|1898.66|1905.09|1898.89|1904.76|1898.56|30
1654094970000|2022-06-01 14:49:30|1904.88|1898.68|1904.65|1898.45|1904.94|1898.74|1904.62|1898.42|32
1654094980000|2022-06-01 14:49:40|1904.66|1898.46|1903.68|1897.48|1904.82|1898.62|1903.68|1897.48|38
1654094990000|2022-06-01 14:49:50|1903.81|1897.61|1903.46|1897.26|1903.87|1897.67|1903.46|1897.26|36
1654095000000|2022-06-01 14:50:00|1903.49|1897.29|1902.25|1896.05|1903.6|1897.4|1902.13|1895.93|35
1654095010000|2022-06-01 14:50:10|1902.24|1896.04|1901.85|1895.65|1902.38|1896.18|1901.61|1895.41|37
1654095020000|2022-06-01 14:50:20|1901.92|1895.72|1901.58|1895.38|1901.99|1895.79|1901.17|1894.97|38
1654095030000|2022-06-01 14:50:30|1901.69|1895.49|1902.29|1896.09|1902.29|1896.09|1901.5|1895.3|36
1654095040000|2022-06-01 14:50:40|1902.34|1896.14|1901.27|1895.07|1902.45|1896.25|1901.24|1895.04|35
1654095050000|2022-06-01 14:50:50|1901.28|1895.08|1900.64|1894.44|1901.32|1895.12|1900.51|1894.31|38
1654095060000|2022-06-01 14:51:00|1900.57|1894.37|1900.4|1894.2|1900.66|1894.46|1900.4|1894.2|33
1654095070000|2022-06-01 14:51:10|1900.36|1894.16|1897.76|1891.56|1900.38|1894.18|1897.76|1891.56|38
1654095080000|2022-06-01 14:51:20|1897.77|1891.57|1897.39|1891.19|1898.19|1891.99|1896.49|1890.29|38
1654095090000|2022-06-01 14:51:30|1897.46|1891.26|1897.2|1891|1897.63|1891.43|1896.97|1890.77|38
1654095100000|2022-06-01 14:51:40|1897.15|1890.95|1900.01|1893.81|1900.01|1893.81|1897.15|1890.95|39
1654095110000|2022-06-01 14:51:50|1900.07|1893.87|1902.66|1896.46|1902.74|1896.54|1900.03|1893.83|37
1654095120000|2022-06-01 14:52:00|1902.99|1896.79|1903.91|1897.71|1903.91|1897.71|1902.87|1896.67|38
1654095130000|2022-06-01 14:52:10|1904.13|1897.93|1905.17|1898.97|1905.22|1899.02|1904.03|1897.83|36
1654095140000|2022-06-01 14:52:20|1905.2|1899|1906.68|1900.48|1906.68|1900.48|1905.1|1898.9|35
1654095150000|2022-06-01 14:52:30|1906.66|1900.46|1907.53|1901.33|1907.53|1901.33|1906.57|1900.37|36
1654095160000|2022-06-01 14:52:40|1907.24|1901.04|1908.48|1902.28|1908.54|1902.34|1907.24|1901.04|39
1654095170000|2022-06-01 14:52:50|1908.46|1902.26|1908.79|1902.59|1908.79|1902.59|1908.13|1901.93|37
1654095180000|2022-06-01 14:53:00|1908.73|1902.53|1908.56|1902.36|1909.41|1903.21|1908.47|1902.27|35
1654095190000|2022-06-01 14:53:10|1908.62|1902.42|1908.5|1902.3|1909.06|1902.86|1908.44|1902.24|33
1654095200000|2022-06-01 14:53:20|1908.59|1902.39|1908.06|1901.86|1908.78|1902.58|1907.74|1901.54|39
1654095210000|2022-06-01 14:53:30|1907.95|1901.75|1909.35|1903.15|1909.41|1903.21|1907.47|1901.27|38
1654095220000|2022-06-01 14:53:40|1909.3|1903.1|1909.22|1903.02|1909.76|1903.56|1909.15|1902.95|39
1654095230000|2022-06-01 14:53:50|1909.3|1903.1|1910.14|1903.94|1910.26|1904.06|1909.3|1903.1|37
1654095240000|2022-06-01 14:54:00|1910.18|1903.98|1911.77|1905.57|1911.77|1905.57|1909.86|1903.66|37
1654095250000|2022-06-01 14:54:10|1911.89|1905.69|1914.17|1907.97|1914.47|1908.27|1911.75|1905.55|37
1654095260000|2022-06-01 14:54:20|1914.3|1908.1|1914.48|1908.28|1914.72|1908.52|1913.73|1907.53|39
1654095270000|2022-06-01 14:54:30|1914.5|1908.3|1915.78|1909.58|1915.78|1909.58|1914.38|1908.18|37
1654095280000|2022-06-01 14:54:40|1915.77|1909.57|1917.83|1911.63|1918.01|1911.81|1915.77|1909.57|38
1654095290000|2022-06-01 14:54:50|1917.89|1911.69|1919.25|1913.05|1919.52|1913.32|1917.89|1911.69|40
1654095300000|2022-06-01 14:55:00|1919.5|1913.3|1919.29|1913.09|1920.05|1913.85|1918.83|1912.63|35
1654095310000|2022-06-01 14:55:10|1919.09|1912.89|1920.25|1914.05|1920.25|1914.05|1918.5|1912.3|39
1654095320000|2022-06-01 14:55:20|1920.3|1914.1|1921.24|1915.04|1921.33|1915.13|1920.07|1913.87|38
1654095330000|2022-06-01 14:55:30|1920.97|1914.77|1919.17|1912.97|1920.97|1914.77|1919.12|1912.92|39
1654095340000|2022-06-01 14:55:40|1919.5|1913.3|1918.87|1912.67|1919.83|1913.63|1918.49|1912.29|30
1654095350000|2022-06-01 14:55:50|1918.52|1912.32|1919.88|1913.68|1920.09|1913.89|1918.52|1912.32|37
1654095360000|2022-06-01 14:56:00|1920.14|1913.94|1921.07|1914.87|1921.3|1915.1|1919.62|1913.42|36
1654095370000|2022-06-01 14:56:10|1921.2|1915|1921.51|1915.31|1921.55|1915.35|1920.81|1914.61|37
1654095380000|2022-06-01 14:56:20|1921.5|1915.3|1920.51|1914.31|1921.5|1915.3|1920.23|1914.03|39
1654095390000|2022-06-01 14:56:30|1920.46|1914.26|1919.55|1913.35|1920.46|1914.26|1919.55|1913.35|38
1654095400000|2022-06-01 14:56:40|1919.6|1913.4|1919.86|1913.66|1920.2|1914|1919.45|1913.25|35
1654095410000|2022-06-01 14:56:50|1919.62|1913.42|1919.9|1913.7|1920.13|1913.93|1919.44|1913.24|37
1654095420000|2022-06-01 14:57:00|1919.98|1913.78|1919.62|1913.42|1919.98|1913.78|1919.33|1913.13|38
1654095430000|2022-06-01 14:57:10|1919.54|1913.34|1919.87|1913.67|1920.08|1913.88|1919.46|1913.26|36
1654095440000|2022-06-01 14:57:20|1919.85|1913.65|1920.2|1914|1920.29|1914.09|1919.44|1913.24|38
1654095450000|2022-06-01 14:57:30|1920.17|1913.97|1921.21|1915.01|1921.62|1915.42|1920.17|1913.97|32
1654095460000|2022-06-01 14:57:40|1921.25|1915.05|1919.97|1913.77|1921.34|1915.14|1919.95|1913.75|37
1654095470000|2022-06-01 14:57:50|1920.12|1913.92|1920.15|1913.95|1920.34|1914.14|1919.98|1913.78|39
1654095480000|2022-06-01 14:58:00|1920.06|1913.86|1919.33|1913.13|1920.12|1913.92|1919.03|1912.83|33
1654095490000|2022-06-01 14:58:10|1919.36|1913.16|1918.51|1912.31|1919.41|1913.21|1918.51|1912.31|35
1654095500000|2022-06-01 14:58:20|1918.6|1912.4|1917.84|1911.64|1918.6|1912.4|1917.77|1911.57|34
1654095510000|2022-06-01 14:58:30|1917.86|1911.66|1917.28|1911.08|1917.86|1911.66|1917.14|1910.94|34
1654095520000|2022-06-01 14:58:40|1917.3|1911.1|1917.75|1911.55|1918.12|1911.92|1917.26|1911.06|36
1654095530000|2022-06-01 14:58:50|1917.47|1911.27|1917.47|1911.27|1917.8|1911.6|1917.36|1911.16|38
1654095540000|2022-06-01 14:59:00|1917.45|1911.25|1915.69|1909.49|1917.46|1911.26|1915.66|1909.46|38
1654095550000|2022-06-01 14:59:10|1915.54|1909.34|1913.89|1907.69|1915.54|1909.34|1913.83|1907.63|37
1654095560000|2022-06-01 14:59:20|1913.78|1907.58|1912.27|1906.07|1913.87|1907.67|1912.03|1905.83|36
1654095570000|2022-06-01 14:59:30|1912.32|1906.12|1911.41|1905.21|1912.57|1906.37|1911.28|1905.08|35
1654095580000|2022-06-01 14:59:40|1911.29|1905.09|1911.59|1905.39|1911.75|1905.55|1911.21|1905.01|39
1654095590000|2022-06-01 14:59:50|1911.58|1905.38|1911.2|1905|1911.93|1905.73|1911.05|1904.85|35
1654095600000|2022-06-01 15:00:00|1911.21|1905.01|1910.67|1904.47|1911.25|1905.05|1909.34|1903.14|36
1654095610000|2022-06-01 15:00:10|1910.62|1904.42|1910.09|1903.89|1910.62|1904.42|1909.88|1903.68|36
1654095620000|2022-06-01 15:00:20|1910|1903.8|1910.58|1904.38|1911.4|1905.2|1910|1903.8|40
1654095630000|2022-06-01 15:00:30|1910.43|1904.23|1909.34|1903.14|1910.43|1904.23|1909.18|1902.98|36
1654095640000|2022-06-01 15:00:40|1909.44|1903.24|1909.24|1903.04|1909.76|1903.56|1909.06|1902.86|38
1654095650000|2022-06-01 15:00:50|1909.26|1903.06|1909.4|1903.2|1909.75|1903.55|1909.22|1903.02|38
1654095660000|2022-06-01 15:01:00|1909.42|1903.22|1910.03|1903.83|1910.15|1903.95|1909.32|1903.12|38
1654095670000|2022-06-01 15:01:10|1910.05|1903.85|1910|1903.8|1911.43|1905.23|1909.92|1903.72|36
1654095680000|2022-06-01 15:01:20|1910.06|1903.86|1909.09|1902.89|1910.06|1903.86|1908.14|1901.94|37
1654095690000|2022-06-01 15:01:30|1909.06|1902.86|1906.79|1900.59|1909.12|1902.92|1906.64|1900.44|37
1654095700000|2022-06-01 15:01:40|1906.84|1900.64|1905.19|1898.99|1907|1900.8|1905.06|1898.86|38
1654095710000|2022-06-01 15:01:50|1905.25|1899.05|1904.91|1898.71|1905.77|1899.57|1904.77|1898.57|39
1654095720000|2022-06-01 15:02:00|1904.82|1898.62|1904.45|1898.25|1904.82|1898.62|1904.06|1897.86|38
1654095730000|2022-06-01 15:02:10|1904.33|1898.13|1904.34|1898.14|1904.34|1898.14|1902.43|1896.23|31
1654095740000|2022-06-01 15:02:20|1904.36|1898.16|1902.45|1896.25|1904.37|1898.17|1902.43|1896.23|34
1654095750000|2022-06-01 15:02:30|1902.5|1896.3|1902.5|1896.3|1902.92|1896.72|1902.19|1895.99|34
1654095760000|2022-06-01 15:02:40|1902.18|1895.98|1904.06|1897.86|1904.06|1897.86|1902.18|1895.98|35
1654095770000|2022-06-01 15:02:50|1904.08|1897.88|1908.17|1901.97|1908.17|1901.97|1904.08|1897.88|40
1654095780000|2022-06-01 15:03:00|1908.1|1901.9|1908.66|1902.46|1908.83|1902.63|1907.25|1901.05|38
1654095790000|2022-06-01 15:03:10|1908.63|1902.43|1906.33|1900.13|1909.19|1902.99|1906.26|1900.06|40
1654095800000|2022-06-01 15:03:20|1906.66|1900.46|1906.22|1900.02|1906.66|1900.46|1904.94|1898.74|34
1654095810000|2022-06-01 15:03:30|1906.11|1899.91|1909.14|1902.94|1909.18|1902.98|1905.82|1899.62|39
1654095820000|2022-06-01 15:03:40|1909.11|1902.91|1910.61|1904.41|1910.78|1904.58|1909.09|1902.89|37
1654095830000|2022-06-01 15:03:50|1910.57|1904.37|1911.13|1904.93|1911.66|1905.46|1910.08|1903.88|40
1654095840000|2022-06-01 15:04:00|1911.11|1904.91|1910.15|1903.95|1911.11|1904.91|1909.87|1903.67|36
1654095850000|2022-06-01 15:04:10|1910.24|1904.04|1909.92|1903.72|1910.44|1904.24|1909.43|1903.23|38
1654095860000|2022-06-01 15:04:20|1910|1903.8|1910.1|1903.9|1910.47|1904.27|1909.87|1903.67|38
1654095870000|2022-06-01 15:04:30|1910.28|1904.08|1910.73|1904.53|1910.77|1904.57|1909.67|1903.47|34
1654095880000|2022-06-01 15:04:40|1910.65|1904.45|1909.38|1903.18|1910.65|1904.45|1909.28|1903.08|36
1654095890000|2022-06-01 15:04:50|1909.29|1903.09|1908.33|1902.13|1909.29|1903.09|1908.09|1901.89|35
1654095900000|2022-06-01 15:05:00|1908.26|1902.06|1905.31|1899.11|1908.26|1902.06|1905.31|1899.11|37
1654095910000|2022-06-01 15:05:10|1905.26|1899.06|1906.18|1899.98|1906.19|1899.99|1905.26|1899.06|39
1654095920000|2022-06-01 15:05:20|1906.46|1900.26|1910.11|1903.91|1910.11|1903.91|1906.21|1900.01|38
1654095930000|2022-06-01 15:05:30|1910.14|1903.94|1910.85|1904.65|1911.32|1905.12|1910.14|1903.94|35
1654095940000|2022-06-01 15:05:40|1911.02|1904.82|1910.54|1904.34|1911.17|1904.97|1910.45|1904.25|35
1654095950000|2022-06-01 15:05:50|1910.78|1904.58|1912.29|1906.09|1912.35|1906.15|1910.78|1904.58|37
1654095960000|2022-06-01 15:06:00|1912.33|1906.13|1911.93|1905.73|1912.46|1906.26|1911.63|1905.43|37
1654095970000|2022-06-01 15:06:10|1911.9|1905.7|1914.4|1908.2|1914.81|1908.61|1911.9|1905.7|39
1654095980000|2022-06-01 15:06:20|1914.37|1908.17|1913.63|1907.43|1914.81|1908.61|1913.33|1907.13|38
1654095990000|2022-06-01 15:06:30|1914|1907.8|1913.74|1907.54|1914.29|1908.09|1913.5|1907.3|39
1654096000000|2022-06-01 15:06:40|1913.71|1907.51|1913.86|1907.66|1914.04|1907.84|1913.43|1907.23|38
1654096010000|2022-06-01 15:06:50|1913.78|1907.58|1912.13|1905.93|1914|1907.8|1912.13|1905.93|37
1654096020000|2022-06-01 15:07:00|1912.11|1905.91|1913.61|1907.41|1913.81|1907.61|1911.72|1905.52|40
1654096030000|2022-06-01 15:07:10|1913.63|1907.43|1912.63|1906.43|1913.63|1907.43|1912.44|1906.24|36
1654096040000|2022-06-01 15:07:20|1912.51|1906.31|1909.74|1903.54|1912.52|1906.32|1909.74|1903.54|37
1654096050000|2022-06-01 15:07:30|1909.81|1903.61|1907.63|1901.43|1909.81|1903.61|1907.63|1901.43|34
1654096060000|2022-06-01 15:07:40|1907.61|1901.41|1908.1|1901.9|1908.14|1901.94|1906.81|1900.61|37
1654096070000|2022-06-01 15:07:50|1908.06|1901.86|1909.25|1903.05|1909.28|1903.08|1907.83|1901.63|39
1654096080000|2022-06-01 15:08:00|1909.15|1902.95|1909.41|1903.21|1909.54|1903.34|1908.12|1901.92|33
1654096090000|2022-06-01 15:08:10|1909.29|1903.09|1908.81|1902.61|1909.63|1903.43|1908.81|1902.61|37
1654096100000|2022-06-01 15:08:20|1908.73|1902.53|1909|1902.8|1909|1902.8|1908.27|1902.07|37
1654096110000|2022-06-01 15:08:30|1908.97|1902.77|1910.56|1904.36|1910.61|1904.41|1908.84|1902.64|39
1654096120000|2022-06-01 15:08:40|1910.38|1904.18|1910.48|1904.28|1910.91|1904.71|1910.2|1904|37
1654096130000|2022-06-01 15:08:50|1910.36|1904.16|1910.75|1904.55|1910.75|1904.55|1909.81|1903.61|38
1654096140000|2022-06-01 15:09:00|1910.64|1904.44|1907.14|1900.94|1910.7|1904.5|1906.97|1900.77|37
1654096150000|2022-06-01 15:09:10|1906.98|1900.78|1906.72|1900.52|1907.24|1901.04|1905.81|1899.61|33
1654096160000|2022-06-01 15:09:20|1906.8|1900.6|1907.84|1901.64|1907.99|1901.79|1906.69|1900.49|37
1654096170000|2022-06-01 15:09:30|1907.86|1901.66|1906.94|1900.74|1907.86|1901.66|1906.58|1900.38|35
1654096180000|2022-06-01 15:09:40|1906.53|1900.33|1905.14|1898.94|1906.78|1900.58|1905.14|1898.94|39
1654096190000|2022-06-01 15:09:50|1905.09|1898.89|1904.64|1898.44|1905.24|1899.04|1904.61|1898.41|35
1654096200000|2022-06-01 15:10:00|1904.56|1898.36|1904.51|1898.31|1905.21|1899.01|1904.3|1898.1|40
1654096210000|2022-06-01 15:10:10|1904.47|1898.27|1905.43|1899.23|1905.52|1899.32|1904.45|1898.25|35
1654096220000|2022-06-01 15:10:20|1905.47|1899.27|1907.55|1901.35|1907.63|1901.43|1905.28|1899.08|34
1654096230000|2022-06-01 15:10:30|1907.37|1901.17|1907.42|1901.22|1907.5|1901.3|1906.58|1900.38|38
1654096240000|2022-06-01 15:10:40|1907.41|1901.21|1908.9|1902.7|1908.9|1902.7|1907.41|1901.21|36
1654096250000|2022-06-01 15:10:50|1908.97|1902.77|1907.83|1901.63|1909.27|1903.07|1907.79|1901.59|37
1654096260000|2022-06-01 15:11:00|1907.84|1901.64|1909.67|1903.47|1909.91|1903.71|1907.59|1901.39|38
1654096270000|2022-06-01 15:11:10|1909.77|1903.57|1909|1902.8|1909.84|1903.64|1908.98|1902.78|34
1654096280000|2022-06-01 15:11:20|1909.02|1902.82|1908.56|1902.36|1909.19|1902.99|1908.08|1901.88|37
1654096290000|2022-06-01 15:11:30|1908.53|1902.33|1908.27|1902.07|1908.76|1902.56|1907.99|1901.79|39
1654096300000|2022-06-01 15:11:40|1908.23|1902.03|1906.88|1900.68|1908.26|1902.06|1906.5|1900.3|38
1654096310000|2022-06-01 15:11:50|1906.71|1900.51|1909.48|1903.28|1909.48|1903.28|1906.67|1900.47|38
1654096320000|2022-06-01 15:12:00|1909.46|1903.26|1911.58|1905.38|1911.64|1905.44|1909.32|1903.12|36
1654096330000|2022-06-01 15:12:10|1911.57|1905.37|1913.07|1906.87|1913.13|1906.93|1911.57|1905.37|36
1654096340000|2022-06-01 15:12:20|1912.98|1906.78|1913.61|1907.41|1913.88|1907.68|1912.98|1906.78|37
1654096350000|2022-06-01 15:12:30|1913.78|1907.58|1914.19|1907.99|1914.38|1908.18|1913.55|1907.35|35
1654096360000|2022-06-01 15:12:40|1914.29|1908.09|1913.95|1907.75|1914.59|1908.39|1913.83|1907.63|32
1654096370000|2022-06-01 15:12:50|1913.97|1907.77|1913.58|1907.38|1914.12|1907.92|1913.15|1906.95|37
1654096380000|2022-06-01 15:13:00|1913.5|1907.3|1912.91|1906.71|1913.63|1907.43|1912.91|1906.71|35
1654096390000|2022-06-01 15:13:10|1912.93|1906.73|1910.98|1904.78|1912.95|1906.75|1910.98|1904.78|37
1654096400000|2022-06-01 15:13:20|1910.87|1904.67|1910.65|1904.45|1910.87|1904.67|1910.35|1904.15|40
1654096410000|2022-06-01 15:13:30|1910.48|1904.28|1911.31|1905.11|1911.54|1905.34|1910.47|1904.27|36
1654096420000|2022-06-01 15:13:40|1911.32|1905.12|1911.76|1905.56|1911.8|1905.6|1911.32|1905.12|30
1654096430000|2022-06-01 15:13:50|1911.64|1905.44|1910.68|1904.48|1911.64|1905.44|1910.68|1904.48|33
1654096440000|2022-06-01 15:14:00|1910.67|1904.47|1911.3|1905.1|1911.73|1905.53|1910.55|1904.35|33
1654096450000|2022-06-01 15:14:10|1911.28|1905.08|1911.71|1905.51|1911.71|1905.51|1910.85|1904.65|37
1654096460000|2022-06-01 15:14:20|1911.55|1905.35|1911.42|1905.22|1911.67|1905.47|1911.31|1905.11|34
1654096470000|2022-06-01 15:14:30|1911.43|1905.23|1911.52|1905.32|1911.54|1905.34|1911.28|1905.08|33
1654096480000|2022-06-01 15:14:40|1911.55|1905.35|1911.62|1905.42|1911.97|1905.77|1911.49|1905.29|36
1654096490000|2022-06-01 15:14:50|1911.63|1905.43|1911.47|1905.27|1911.9|1905.7|1911.07|1904.87|35
1654096500000|2022-06-01 15:15:00|1911.57|1905.37|1911.07|1904.87|1911.57|1905.37|1910.78|1904.58|31
1654096510000|2022-06-01 15:15:10|1911.13|1904.93|1909.66|1903.46|1911.13|1904.93|1909.6|1903.4|34
1654096520000|2022-06-01 15:15:20|1909.48|1903.28|1908.39|1902.19|1909.48|1903.28|1908.36|1902.16|38
1654096530000|2022-06-01 15:15:30|1908.32|1902.12|1908.14|1901.94|1908.38|1902.18|1907.74|1901.54|34
1654096540000|2022-06-01 15:15:40|1908.17|1901.97|1907.39|1901.19|1908.46|1902.26|1906.92|1900.72|37
1654096550000|2022-06-01 15:15:50|1907.48|1901.28|1907.89|1901.69|1908.19|1901.99|1907|1900.8|36
1654096560000|2022-06-01 15:16:00|1907.92|1901.72|1910.32|1904.12|1910.32|1904.12|1907.71|1901.51|38
1654096570000|2022-06-01 15:16:10|1910.42|1904.22|1908.8|1902.6|1910.45|1904.25|1908.8|1902.6|33
1654096580000|2022-06-01 15:16:20|1908.82|1902.62|1909.12|1902.92|1909.59|1903.39|1908.82|1902.62|38
1654096590000|2022-06-01 15:16:30|1909.01|1902.81|1906.2|1900|1909.01|1902.81|1906.2|1900|38
1654096600000|2022-06-01 15:16:40|1906.3|1900.1|1904.59|1898.39|1906.55|1900.35|1904.45|1898.25|37
1654096610000|2022-06-01 15:16:50|1904.74|1898.54|1904.38|1898.18|1904.93|1898.73|1904.28|1898.08|39
1654096620000|2022-06-01 15:17:00|1904.56|1898.36|1905.49|1899.29|1905.72|1899.52|1904.36|1898.16|39
1654096630000|2022-06-01 15:17:10|1905.51|1899.31|1905.54|1899.34|1905.57|1899.37|1905.01|1898.81|39
1654096640000|2022-06-01 15:17:20|1905.53|1899.33|1905.75|1899.55|1905.75|1899.55|1905.36|1899.16|35
1654096650000|2022-06-01 15:17:30|1905.93|1899.73|1905.69|1899.49|1906.02|1899.82|1905.53|1899.33|36
1654096660000|2022-06-01 15:17:40|1905.54|1899.34|1904.98|1898.78|1905.68|1899.48|1904.79|1898.59|36
1654096670000|2022-06-01 15:17:50|1904.93|1898.73|1905.17|1898.97|1905.17|1898.97|1904.93|1898.73|34
1654096680000|2022-06-01 15:18:00|1905.11|1898.91|1906.12|1899.92|1906.12|1899.92|1904.96|1898.76|33
1654096690000|2022-06-01 15:18:10|1906.1|1899.9|1907.34|1901.14|1907.74|1901.54|1905.96|1899.76|37
1654096700000|2022-06-01 15:18:20|1907.17|1900.97|1905.33|1899.13|1907.17|1900.97|1905.28|1899.08|36
1654096710000|2022-06-01 15:18:30|1905.22|1899.02|1905.35|1899.15|1905.9|1899.7|1905.16|1898.96|34
1654096720000|2022-06-01 15:18:40|1905.07|1898.87|1905.35|1899.15|1905.43|1899.23|1904.73|1898.53|31
1654096730000|2022-06-01 15:18:50|1905.34|1899.14|1905.37|1899.17|1905.8|1899.6|1905.14|1898.94|27
1654096740000|2022-06-01 15:19:00|1905.12|1898.92|1906.2|1900|1906.2|1900|1905.12|1898.92|31
1654096750000|2022-06-01 15:19:10|1906.14|1899.94|1906.67|1900.47|1906.73|1900.53|1905.86|1899.66|38
1654096760000|2022-06-01 15:19:20|1906.8|1900.6|1907.16|1900.96|1907.16|1900.96|1906.63|1900.43|37
1654096770000|2022-06-01 15:19:30|1907.15|1900.95|1907.32|1901.12|1907.56|1901.36|1907.02|1900.82|38
1654096780000|2022-06-01 15:19:40|1907.36|1901.16|1907.42|1901.22|1907.84|1901.64|1907.05|1900.85|36
1654096790000|2022-06-01 15:19:50|1907.09|1900.89|1906.64|1900.44|1907.09|1900.89|1906.35|1900.15|34
1654096800000|2022-06-01 15:20:00|1906.56|1900.36|1906.09|1899.89|1906.56|1900.36|1905.8|1899.6|35
1654096810000|2022-06-01 15:20:10|1905.89|1899.69|1905.66|1899.46|1906.35|1900.15|1905.42|1899.22|37
1654096820000|2022-06-01 15:20:20|1905.62|1899.42|1906.41|1900.21|1906.41|1900.21|1905.33|1899.13|37
1654096830000|2022-06-01 15:20:30|1906.61|1900.41|1906.97|1900.77|1907.22|1901.02|1906.61|1900.41|34
1654096840000|2022-06-01 15:20:40|1906.81|1900.61|1905.69|1899.49|1906.81|1900.61|1905.43|1899.23|34
1654096850000|2022-06-01 15:20:50|1905.7|1899.5|1905.83|1899.63|1906.09|1899.89|1905.6|1899.4|34
1654096860000|2022-06-01 15:21:00|1906.02|1899.82|1903.47|1897.27|1906.03|1899.83|1903.47|1897.27|32
1654096870000|2022-06-01 15:21:10|1903.68|1897.48|1904.43|1898.23|1904.58|1898.38|1903.2|1897|36
1654096880000|2022-06-01 15:21:20|1904.5|1898.3|1905.9|1899.7|1905.92|1899.72|1904.21|1898.01|39
1654096890000|2022-06-01 15:21:30|1905.84|1899.64|1907.36|1901.16|1907.36|1901.16|1905.8|1899.6|39
1654096900000|2022-06-01 15:21:40|1907.38|1901.18|1906.2|1900|1907.81|1901.61|1906.2|1900|39
1654096910000|2022-06-01 15:21:50|1906.07|1899.87|1905.91|1899.71|1906.07|1899.87|1904.37|1898.17|38
1654096920000|2022-06-01 15:22:00|1905.87|1899.67|1907.12|1900.92|1907.55|1901.35|1905.74|1899.54|36
1654096930000|2022-06-01 15:22:10|1907.11|1900.91|1904.69|1898.49|1907.11|1900.91|1904.57|1898.37|35
1654096940000|2022-06-01 15:22:20|1904.63|1898.43|1903.92|1897.72|1905.46|1899.26|1903.92|1897.72|37
1654096950000|2022-06-01 15:22:30|1904.01|1897.81|1903.88|1897.68|1904.49|1898.29|1903.64|1897.44|38
1654096960000|2022-06-01 15:22:40|1903.9|1897.7|1903.33|1897.13|1904.65|1898.45|1903.33|1897.13|40
1654096970000|2022-06-01 15:22:50|1903.52|1897.32|1902.91|1896.71|1903.52|1897.32|1902.91|1896.71|29
1654096980000|2022-06-01 15:23:00|1902.84|1896.64|1902.92|1896.72|1902.96|1896.76|1901.81|1895.61|36
1654096990000|2022-06-01 15:23:10|1902.86|1896.66|1902.65|1896.45|1903.7|1897.5|1902.27|1896.07|37
1654097000000|2022-06-01 15:23:20|1902.64|1896.44|1902.35|1896.15|1902.9|1896.7|1902.35|1896.15|38
1654097010000|2022-06-01 15:23:30|1901.95|1895.75|1900.46|1894.26|1902.29|1896.09|1900.46|1894.26|34
1654097020000|2022-06-01 15:23:40|1900.57|1894.37|1896.88|1890.68|1900.57|1894.37|1896.75|1890.55|37
1654097030000|2022-06-01 15:23:50|1897.02|1890.82|1898.4|1892.2|1898.4|1892.2|1897.02|1890.82|40
1654097040000|2022-06-01 15:24:00|1898.52|1892.32|1900.11|1893.91|1900.48|1894.28|1898.52|1892.32|38
1654097050000|2022-06-01 15:24:10|1900.01|1893.81|1899.88|1893.68|1901.35|1895.15|1899.55|1893.35|40
1654097060000|2022-06-01 15:24:20|1899.8|1893.6|1899.79|1893.59|1901.15|1894.95|1899.79|1893.59|37
1654097070000|2022-06-01 15:24:30|1899.81|1893.61|1900.73|1894.53|1900.89|1894.69|1899.81|1893.61|36
1654097080000|2022-06-01 15:24:40|1900.9|1894.7|1902.39|1896.19|1902.48|1896.28|1900.83|1894.63|36
1654097090000|2022-06-01 15:24:50|1902.43|1896.23|1903.51|1897.31|1903.51|1897.31|1902.36|1896.16|35
1654097100000|2022-06-01 15:25:00|1903.46|1897.26|1903.65|1897.45|1904.11|1897.91|1903.33|1897.13|40
1654097110000|2022-06-01 15:25:10|1903.63|1897.43|1901.72|1895.52|1903.63|1897.43|1901.46|1895.26|38
1654097120000|2022-06-01 15:25:20|1901.83|1895.63|1901.74|1895.54|1902.38|1896.18|1901.31|1895.11|38
1654097130000|2022-06-01 15:25:30|1901.62|1895.42|1902.28|1896.08|1902.28|1896.08|1900.89|1894.69|39
1654097140000|2022-06-01 15:25:40|1902.09|1895.89|1903.79|1897.59|1903.79|1897.59|1901.57|1895.37|39
1654097150000|2022-06-01 15:25:50|1903.77|1897.57|1902.21|1896.01|1903.85|1897.65|1902.21|1896.01|37
1654097160000|2022-06-01 15:26:00|1902.22|1896.02|1902.24|1896.04|1903.15|1896.95|1902.2|1896|38
1654097170000|2022-06-01 15:26:10|1902.18|1895.98|1902.35|1896.15|1902.73|1896.53|1902.18|1895.98|36
1654097180000|2022-06-01 15:26:20|1902.5|1896.3|1901.28|1895.08|1902.63|1896.43|1901.28|1895.08|36
1654097190000|2022-06-01 15:26:30|1901.29|1895.09|1898.78|1892.58|1901.55|1895.35|1897.53|1891.33|38
1654097200000|2022-06-01 15:26:40|1898.79|1892.59|1895.65|1889.45|1898.79|1892.59|1895.65|1889.45|36
1654097210000|2022-06-01 15:26:50|1895.2|1889|1895.95|1889.75|1895.95|1889.75|1894.04|1887.84|40
1654097220000|2022-06-01 15:27:00|1895.96|1889.76|1895|1888.8|1896.36|1890.16|1894.69|1888.49|38
1654097230000|2022-06-01 15:27:10|1895.04|1888.84|1895.6|1889.4|1895.68|1889.48|1895.04|1888.84|35
1654097240000|2022-06-01 15:27:20|1895.62|1889.42|1895.21|1889.01|1896.44|1890.24|1894.92|1888.72|39
1654097250000|2022-06-01 15:27:30|1895.04|1888.84|1894.11|1887.91|1895.05|1888.85|1893.65|1887.45|40
1654097260000|2022-06-01 15:27:40|1894.12|1887.92|1894.58|1888.38|1896.2|1890|1894.12|1887.92|37
1654097270000|2022-06-01 15:27:50|1894.63|1888.43|1896.38|1890.18|1896.74|1890.54|1894.63|1888.43|37
1654097280000|2022-06-01 15:28:00|1896.46|1890.26|1899.49|1893.29|1899.68|1893.48|1896.33|1890.13|38
1654097290000|2022-06-01 15:28:10|1899.76|1893.56|1902.02|1895.82|1902.4|1896.2|1899.63|1893.43|38
1654097300000|2022-06-01 15:28:20|1901.93|1895.73|1901.85|1895.65|1903.25|1897.05|1901.75|1895.55|39
1654097310000|2022-06-01 15:28:30|1902.05|1895.85|1901.68|1895.48|1902.05|1895.85|1899.8|1893.6|40
1654097320000|2022-06-01 15:28:40|1901.59|1895.39|1903.66|1897.46|1903.75|1897.55|1901.3|1895.1|37
1654097330000|2022-06-01 15:28:50|1903.31|1897.11|1905.53|1899.33|1905.63|1899.43|1903.31|1897.11|37
1654097340000|2022-06-01 15:29:00|1905.34|1899.14|1904.72|1898.52|1905.5|1899.3|1904.32|1898.12|38
1654097350000|2022-06-01 15:29:10|1904.71|1898.51|1902.85|1896.65|1904.96|1898.76|1902.85|1896.65|37
1654097360000|2022-06-01 15:29:20|1902.81|1896.61|1902.59|1896.39|1902.82|1896.62|1901.72|1895.52|34
1654097370000|2022-06-01 15:29:30|1902.6|1896.4|1902.05|1895.85|1902.69|1896.49|1901.41|1895.21|38
1654097380000|2022-06-01 15:29:40|1902.14|1895.94|1902.16|1895.96|1902.68|1896.48|1902.08|1895.88|39
1654097390000|2022-06-01 15:29:50|1902.06|1895.86|1904.17|1897.97|1904.31|1898.11|1902.06|1895.86|39
1654097400000|2022-06-01 15:30:00|1904.06|1897.86|1902.39|1896.19|1904.06|1897.86|1902.35|1896.15|37
1654097410000|2022-06-01 15:30:10|1902.4|1896.2|1900.94|1894.74|1902.4|1896.2|1900.94|1894.74|37
1654097420000|2022-06-01 15:30:20|1901.24|1895.04|1901.3|1895.1|1902.04|1895.84|1901.14|1894.94|36
1654097430000|2022-06-01 15:30:30|1901.37|1895.17|1902.4|1896.2|1902.54|1896.34|1901.35|1895.15|38
1654097440000|2022-06-01 15:30:40|1902.75|1896.55|1901.6|1895.4|1903.31|1897.11|1901.54|1895.34|38
1654097450000|2022-06-01 15:30:50|1901.57|1895.37|1902.57|1896.37|1902.76|1896.56|1901.43|1895.23|37
1654097460000|2022-06-01 15:31:00|1902.51|1896.31|1902.32|1896.12|1902.51|1896.31|1901.14|1894.94|39
1654097470000|2022-06-01 15:31:10|1902.39|1896.19|1903.17|1896.97|1903.3|1897.1|1901.23|1895.03|37
1654097480000|2022-06-01 15:31:20|1903.24|1897.04|1902.08|1895.88|1903.24|1897.04|1901.88|1895.68|35
1654097490000|2022-06-01 15:31:30|1902.03|1895.83|1901.49|1895.29|1902.07|1895.87|1901.43|1895.23|29
1654097500000|2022-06-01 15:31:40|1901.97|1895.77|1902.12|1895.92|1902.12|1895.92|1900.81|1894.61|38
1654097510000|2022-06-01 15:31:50|1902.35|1896.15|1902.33|1896.13|1902.68|1896.48|1901.95|1895.75|34
1654097520000|2022-06-01 15:32:00|1902.25|1896.05|1903.2|1897|1903.26|1897.06|1902.2|1896|36
1654097530000|2022-06-01 15:32:10|1903.21|1897.01|1904.84|1898.64|1904.84|1898.64|1903.12|1896.92|36
1654097540000|2022-06-01 15:32:20|1904.89|1898.69|1901.69|1895.49|1904.89|1898.69|1901.69|1895.49|38
1654097550000|2022-06-01 15:32:30|1902.08|1895.88|1902.4|1896.2|1902.47|1896.27|1901.01|1894.81|38
1654097560000|2022-06-01 15:32:40|1902.46|1896.26|1901.47|1895.27|1902.46|1896.26|1901.12|1894.92|38
1654097570000|2022-06-01 15:32:50|1901.55|1895.35|1901.33|1895.13|1902.13|1895.93|1900.69|1894.49|40
1654097580000|2022-06-01 15:33:00|1901.09|1894.89|1901.46|1895.26|1901.72|1895.52|1900.55|1894.35|38
1654097590000|2022-06-01 15:33:10|1901.42|1895.22|1899.11|1892.91|1901.52|1895.32|1899.11|1892.91|38
1654097600000|2022-06-01 15:33:20|1899.08|1892.88|1898.97|1892.77|1899.33|1893.13|1898.29|1892.09|38
1654097610000|2022-06-01 15:33:30|1899|1892.8|1898.15|1891.95|1899|1892.8|1897.28|1891.08|37
1654097620000|2022-06-01 15:33:40|1897.99|1891.79|1896.32|1890.12|1898.1|1891.9|1895.5|1889.3|39
1654097630000|2022-06-01 15:33:50|1896.41|1890.21|1894.59|1888.39|1896.41|1890.21|1894.57|1888.37|39
1654097640000|2022-06-01 15:34:00|1894.54|1888.34|1894.87|1888.67|1896.01|1889.81|1894.5|1888.3|38
1654097650000|2022-06-01 15:34:10|1894.77|1888.57|1894.55|1888.35|1895.15|1888.95|1894.55|1888.35|33
1654097660000|2022-06-01 15:34:20|1894.56|1888.36|1893.75|1887.55|1894.81|1888.61|1893.57|1887.37|31
1654097670000|2022-06-01 15:34:30|1893.54|1887.34|1895.63|1889.43|1895.64|1889.44|1893.53|1887.33|33
1654097680000|2022-06-01 15:34:40|1895.67|1889.47|1894.9|1888.7|1895.67|1889.47|1894.73|1888.53|38
1654097690000|2022-06-01 15:34:50|1894.93|1888.73|1894.64|1888.44|1895.09|1888.89|1894.59|1888.39|35
1654097700000|2022-06-01 15:35:00|1894.65|1888.45|1895.57|1889.37|1896.09|1889.89|1894.56|1888.36|38
1654097710000|2022-06-01 15:35:10|1895.82|1889.62|1894.79|1888.59|1895.82|1889.62|1894.05|1887.85|39
1654097720000|2022-06-01 15:35:20|1894.67|1888.47|1892.8|1886.6|1894.67|1888.47|1892.22|1886.02|38
1654097730000|2022-06-01 15:35:30|1892.5|1886.3|1884.51|1878.31|1892.73|1886.53|1883.2|1877|38
1654097740000|2022-06-01 15:35:40|1884.38|1878.18|1888.27|1882.07|1888.28|1882.08|1884.38|1878.18|37
1654097750000|2022-06-01 15:35:50|1888.16|1881.96|1889.7|1883.5|1890.07|1883.87|1888.05|1881.85|38
1654097760000|2022-06-01 15:36:00|1889.66|1883.46|1885.78|1879.58|1889.79|1883.59|1885.78|1879.58|40
1654097770000|2022-06-01 15:36:10|1885.01|1878.81|1883.08|1876.88|1885.01|1878.81|1882.63|1876.43|38
1654097780000|2022-06-01 15:36:20|1883.51|1877.31|1886.2|1880|1887.38|1881.18|1883.51|1877.31|40
1654097790000|2022-06-01 15:36:30|1885.91|1879.71|1885.88|1879.68|1887.06|1880.86|1885.61|1879.41|39
1654097800000|2022-06-01 15:36:40|1886.17|1879.97|1886.01|1879.81|1886.52|1880.32|1884.57|1878.37|35
1654097810000|2022-06-01 15:36:50|1885.96|1879.76|1886.22|1880.02|1886.49|1880.29|1885.63|1879.43|37
1654097820000|2022-06-01 15:37:00|1886.27|1880.07|1887.49|1881.29|1887.85|1881.65|1885.8|1879.6|36
1654097830000|2022-06-01 15:37:10|1887.3|1881.1|1888.78|1882.58|1889.37|1883.17|1887.3|1881.1|37
1654097840000|2022-06-01 15:37:20|1888.52|1882.32|1889.21|1883.01|1889.99|1883.79|1887.92|1881.72|37
1654097850000|2022-06-01 15:37:30|1889.43|1883.23|1888.33|1882.13|1889.56|1883.36|1888.33|1882.13|40
1654097860000|2022-06-01 15:37:40|1888.18|1881.98|1886.3|1880.1|1888.28|1882.08|1886.27|1880.07|38
1654097870000|2022-06-01 15:37:50|1886.27|1880.07|1887.39|1881.19|1888.03|1881.83|1886.25|1880.05|36
1654097880000|2022-06-01 15:38:00|1887.4|1881.2|1886.94|1880.74|1887.91|1881.71|1886.94|1880.74|36
1654097890000|2022-06-01 15:38:10|1887.26|1881.06|1888.87|1882.67|1888.93|1882.73|1886.94|1880.74|39
1654097900000|2022-06-01 15:38:20|1889.01|1882.81|1889.34|1883.14|1889.53|1883.33|1888.9|1882.7|37
1654097910000|2022-06-01 15:38:30|1889.28|1883.08|1890.29|1884.09|1890.66|1884.46|1889.28|1883.08|38
1654097920000|2022-06-01 15:38:40|1890.41|1884.21|1892.07|1885.87|1892.07|1885.87|1890.27|1884.07|38
1654097930000|2022-06-01 15:38:50|1892.14|1885.94|1891.93|1885.73|1892.29|1886.09|1891.65|1885.45|37
1654097940000|2022-06-01 15:39:00|1892.19|1885.99|1890.63|1884.43|1892.31|1886.11|1890.63|1884.43|38
1654097950000|2022-06-01 15:39:10|1890.88|1884.68|1889.28|1883.08|1890.94|1884.74|1889.03|1882.83|37
1654097960000|2022-06-01 15:39:20|1889.25|1883.05|1887.02|1880.82|1889.35|1883.15|1886.67|1880.47|38
1654097970000|2022-06-01 15:39:30|1887|1880.8|1889.14|1882.94|1889.21|1883.01|1886.95|1880.75|33
1654097980000|2022-06-01 15:39:40|1889.15|1882.95|1889.13|1882.93|1889.49|1883.29|1888.62|1882.42|37
1654097990000|2022-06-01 15:39:50|1889.14|1882.94|1890.2|1884|1890.44|1884.24|1888.92|1882.72|39
1654098000000|2022-06-01 15:40:00|1890.19|1883.99|1888.01|1881.81|1890.21|1884.01|1887.51|1881.31|39
1654098010000|2022-06-01 15:40:10|1887.94|1881.74|1888.71|1882.51|1889.06|1882.86|1887.94|1881.74|38
1654098020000|2022-06-01 15:40:20|1888.7|1882.5|1889.27|1883.07|1889.27|1883.07|1887.53|1881.33|37
1654098030000|2022-06-01 15:40:30|1889.28|1883.08|1889.18|1882.98|1889.3|1883.1|1887.69|1881.49|39
1654098040000|2022-06-01 15:40:40|1889.17|1882.97|1887.71|1881.51|1889.26|1883.06|1887.71|1881.51|40
1654098050000|2022-06-01 15:40:50|1887.74|1881.54|1888.74|1882.54|1888.9|1882.7|1887.74|1881.54|37
1654098060000|2022-06-01 15:41:00|1888.8|1882.6|1890.43|1884.23|1890.72|1884.52|1888.59|1882.39|40
1654098070000|2022-06-01 15:41:10|1890.55|1884.35|1890.81|1884.61|1891.15|1884.95|1890.31|1884.11|40
1654098080000|2022-06-01 15:41:20|1891.04|1884.84|1891.62|1885.42|1891.95|1885.75|1890.81|1884.61|37
1654098090000|2022-06-01 15:41:30|1891.63|1885.43|1890.56|1884.36|1891.9|1885.7|1890.11|1883.91|34
1654098100000|2022-06-01 15:41:40|1890.15|1883.95|1890.96|1884.76|1891.21|1885.01|1889.99|1883.79|39
1654098110000|2022-06-01 15:41:50|1890.85|1884.65|1892.34|1886.14|1892.34|1886.14|1890.85|1884.65|37
1654098120000|2022-06-01 15:42:00|1892.37|1886.17|1889.07|1882.87|1892.37|1886.17|1889.07|1882.87|38
1654098130000|2022-06-01 15:42:10|1889.15|1882.95|1889.31|1883.11|1889.46|1883.26|1888.63|1882.43|37
1654098140000|2022-06-01 15:42:20|1889.16|1882.96|1891.53|1885.33|1891.58|1885.38|1888.95|1882.75|37
1654098150000|2022-06-01 15:42:30|1891.45|1885.25|1891.15|1884.95|1891.62|1885.42|1891.05|1884.85|36
1654098160000|2022-06-01 15:42:40|1891.21|1885.01|1889.17|1882.97|1891.38|1885.18|1888.7|1882.5|37
1654098170000|2022-06-01 15:42:50|1889.14|1882.94|1888.55|1882.35|1889.17|1882.97|1888.51|1882.31|39
1654098180000|2022-06-01 15:43:00|1888.63|1882.43|1888.69|1882.49|1889.36|1883.16|1887.97|1881.77|37
1654098190000|2022-06-01 15:43:10|1888.47|1882.27|1889.84|1883.64|1890|1883.8|1888.47|1882.27|40
1654098200000|2022-06-01 15:43:20|1890|1883.8|1890.68|1884.48|1891.03|1884.83|1889.98|1883.78|36
1654098210000|2022-06-01 15:43:30|1890.65|1884.45|1891.11|1884.91|1891.57|1885.37|1890.51|1884.31|38
1654098220000|2022-06-01 15:43:40|1891.03|1884.83|1890.97|1884.77|1891.25|1885.05|1890.65|1884.45|34
1654098230000|2022-06-01 15:43:50|1890.56|1884.36|1890.07|1883.87|1891.32|1885.12|1889.46|1883.26|36
1654098240000|2022-06-01 15:44:00|1890.21|1884.01|1889.16|1882.96|1890.26|1884.06|1889.04|1882.84|29
1654098250000|2022-06-01 15:44:10|1889.28|1883.08|1888.14|1881.94|1890.03|1883.83|1887.63|1881.43|37
1654098260000|2022-06-01 15:44:20|1888.3|1882.1|1888.91|1882.71|1889.51|1883.31|1888.01|1881.81|40
1654098270000|2022-06-01 15:44:30|1888.46|1882.26|1888.63|1882.43|1888.85|1882.65|1887.69|1881.49|36
1654098280000|2022-06-01 15:44:40|1888.79|1882.59|1888.76|1882.56|1888.83|1882.63|1887.81|1881.61|39
1654098290000|2022-06-01 15:44:50|1888.72|1882.52|1888.01|1881.81|1888.83|1882.63|1887.55|1881.35|37
1654098300000|2022-06-01 15:45:00|1887.99|1881.79|1886.3|1880.1|1888.2|1882|1886.25|1880.05|37
1654098310000|2022-06-01 15:45:10|1886.17|1879.97|1888.26|1882.06|1888.26|1882.06|1886.13|1879.93|37
1654098320000|2022-06-01 15:45:20|1888.72|1882.52|1888.68|1882.48|1888.75|1882.55|1887.61|1881.41|39
1654098330000|2022-06-01 15:45:30|1888.73|1882.53|1890.62|1884.42|1890.68|1884.48|1888.73|1882.53|38
1654098340000|2022-06-01 15:45:40|1890.24|1884.04|1889.12|1882.92|1890.71|1884.51|1889.07|1882.87|38
1654098350000|2022-06-01 15:45:50|1889.16|1882.96|1890.03|1883.83|1890.55|1884.35|1889.13|1882.93|36
1654098360000|2022-06-01 15:46:00|1890.06|1883.86|1890.85|1884.65|1890.86|1884.66|1889.93|1883.73|38
1654098370000|2022-06-01 15:46:10|1890.88|1884.68|1891.92|1885.72|1892.67|1886.47|1890.88|1884.68|38
1654098380000|2022-06-01 15:46:20|1891.93|1885.73|1892.42|1886.22|1893.23|1887.03|1891.67|1885.47|38
1654098390000|2022-06-01 15:46:30|1892.69|1886.49|1892.64|1886.44|1893.12|1886.92|1892.34|1886.14|36
1654098400000|2022-06-01 15:46:40|1892.67|1886.47|1892.34|1886.14|1892.67|1886.47|1891.99|1885.79|35
1654098410000|2022-06-01 15:46:50|1892.35|1886.15|1892.67|1886.47|1892.83|1886.63|1892.22|1886.02|36
1654098420000|2022-06-01 15:47:00|1892.56|1886.36|1893.04|1886.84|1893.09|1886.89|1892.5|1886.3|36
1654098430000|2022-06-01 15:47:10|1893.03|1886.83|1892.72|1886.52|1893.05|1886.85|1892.36|1886.16|34
1654098440000|2022-06-01 15:47:20|1892.68|1886.48|1892.83|1886.63|1893.1|1886.9|1892.51|1886.31|33
1654098450000|2022-06-01 15:47:30|1892.95|1886.75|1892.93|1886.73|1893.09|1886.89|1892.58|1886.38|24
1654098460000|2022-06-01 15:47:40|1892.94|1886.74|1892.1|1885.9|1893.47|1887.27|1891.56|1885.36|38
1654098470000|2022-06-01 15:47:50|1892.15|1885.95|1892.44|1886.24|1892.45|1886.25|1891.84|1885.64|29
1654098480000|2022-06-01 15:48:00|1892.43|1886.23|1892.35|1886.15|1892.43|1886.23|1892.03|1885.83|35
1654098490000|2022-06-01 15:48:10|1892.34|1886.14|1890.7|1884.5|1892.34|1886.14|1890.38|1884.18|38
1654098500000|2022-06-01 15:48:20|1890.69|1884.49|1890.98|1884.78|1891.15|1884.95|1890.6|1884.4|36
1654098510000|2022-06-01 15:48:30|1891.02|1884.82|1890.74|1884.54|1891.07|1884.87|1890.33|1884.13|37
1654098520000|2022-06-01 15:48:40|1890.76|1884.56|1891.74|1885.54|1892.02|1885.82|1890.38|1884.18|31
1654098530000|2022-06-01 15:48:50|1891.8|1885.6|1893.35|1887.15|1893.38|1887.18|1891.8|1885.6|37
1654098540000|2022-06-01 15:49:00|1893.34|1887.14|1893.38|1887.18|1893.55|1887.35|1893.21|1887.01|34
1654098550000|2022-06-01 15:49:10|1893.39|1887.19|1891.95|1885.75|1893.39|1887.19|1891.85|1885.65|34
1654098560000|2022-06-01 15:49:20|1891.68|1885.48|1892.01|1885.81|1892.2|1886|1891.34|1885.14|37
1654098570000|2022-06-01 15:49:30|1892.23|1886.03|1890.52|1884.32|1892.23|1886.03|1890.39|1884.19|36
1654098580000|2022-06-01 15:49:40|1890.5|1884.3|1891.05|1884.85|1891.18|1884.98|1890.41|1884.21|31
1654098590000|2022-06-01 15:49:50|1891.04|1884.84|1890.16|1883.96|1891.04|1884.84|1890|1883.8|31
1654098600000|2022-06-01 15:50:00|1890.18|1883.98|1887.9|1881.7|1890.18|1883.98|1887.29|1881.09|38
1654098610000|2022-06-01 15:50:10|1887.97|1881.77|1886.67|1880.47|1887.97|1881.77|1886.26|1880.06|38
1654098620000|2022-06-01 15:50:20|1886.55|1880.35|1886.43|1880.23|1887.14|1880.94|1886.23|1880.03|39
1654098630000|2022-06-01 15:50:30|1886.1|1879.9|1887.1|1880.9|1887.11|1880.91|1885.88|1879.68|35
1654098640000|2022-06-01 15:50:40|1887.01|1880.81|1886.18|1879.98|1887.26|1881.06|1885.33|1879.13|33
1654098650000|2022-06-01 15:50:50|1886.15|1879.95|1885.99|1879.79|1886.67|1880.47|1885.92|1879.72|39
1654098660000|2022-06-01 15:51:00|1885.84|1879.64|1886.44|1880.24|1886.57|1880.37|1885.36|1879.16|39
1654098670000|2022-06-01 15:51:10|1886.61|1880.41|1885.29|1879.09|1886.7|1880.5|1885.07|1878.87|33
1654098680000|2022-06-01 15:51:20|1885.36|1879.16|1885.26|1879.06|1885.63|1879.43|1884.95|1878.75|35
1654098690000|2022-06-01 15:51:30|1885.25|1879.05|1883.08|1876.88|1885.27|1879.07|1883.06|1876.86|33
1654098700000|2022-06-01 15:51:40|1882.99|1876.79|1886.18|1879.98|1886.27|1880.07|1882.99|1876.79|37
1654098710000|2022-06-01 15:51:50|1886|1879.8|1885.34|1879.14|1886|1879.8|1884.85|1878.65|37
1654098720000|2022-06-01 15:52:00|1885.32|1879.12|1885.28|1879.08|1885.54|1879.34|1884.93|1878.73|39
1654098730000|2022-06-01 15:52:10|1885.44|1879.24|1887.93|1881.73|1888.07|1881.87|1885.44|1879.24|37
1654098740000|2022-06-01 15:52:20|1888.47|1882.27|1889.73|1883.53|1889.91|1883.71|1888.13|1881.93|37
1654098750000|2022-06-01 15:52:30|1890.04|1883.84|1889.37|1883.17|1890.05|1883.85|1889.01|1882.81|36
1654098760000|2022-06-01 15:52:40|1889.15|1882.95|1888.53|1882.33|1889.31|1883.11|1888.24|1882.04|37
1654098770000|2022-06-01 15:52:50|1888.54|1882.34|1889.89|1883.69|1889.89|1883.69|1888.23|1882.03|34
1654098780000|2022-06-01 15:53:00|1889.88|1883.68|1886.97|1880.77|1889.99|1883.79|1886.97|1880.77|35
1654098790000|2022-06-01 15:53:10|1887.07|1880.87|1887.73|1881.53|1887.87|1881.67|1886.65|1880.45|39
1654098800000|2022-06-01 15:53:20|1887.93|1881.73|1888.39|1882.19|1888.44|1882.24|1887.17|1880.97|39
1654098810000|2022-06-01 15:53:30|1888.46|1882.26|1888.34|1882.14|1889.13|1882.93|1887.89|1881.69|39
1654098820000|2022-06-01 15:53:40|1888.54|1882.34|1889.67|1883.47|1889.67|1883.47|1888.54|1882.34|40
1654098830000|2022-06-01 15:53:50|1889.56|1883.36|1890.94|1884.74|1891.07|1884.87|1889.5|1883.3|34
1654098840000|2022-06-01 15:54:00|1890.8|1884.6|1890.58|1884.38|1891.05|1884.85|1890.3|1884.1|35
1654098850000|2022-06-01 15:54:10|1890.44|1884.24|1890.47|1884.27|1890.86|1884.66|1890.21|1884.01|39
1654098860000|2022-06-01 15:54:20|1890.36|1884.16|1890.66|1884.46|1891.52|1885.32|1890.23|1884.03|38
1654098870000|2022-06-01 15:54:30|1890.79|1884.59|1891.24|1885.04|1891.82|1885.62|1890.64|1884.44|36
1654098880000|2022-06-01 15:54:40|1891.76|1885.56|1890.84|1884.64|1891.91|1885.71|1890.81|1884.61|37
1654098890000|2022-06-01 15:54:50|1890.99|1884.79|1890.65|1884.45|1891.3|1885.1|1890.17|1883.97|38
1654098900000|2022-06-01 15:55:00|1890.6|1884.4|1890.16|1883.96|1891.42|1885.22|1890.16|1883.96|37
1654098910000|2022-06-01 15:55:10|1889.98|1883.78|1890.21|1884.01|1890.32|1884.12|1889.36|1883.16|38
1654098920000|2022-06-01 15:55:20|1890.39|1884.19|1890.19|1883.99|1890.53|1884.33|1889.81|1883.61|35
1654098930000|2022-06-01 15:55:30|1890.18|1883.98|1890.66|1884.46|1890.87|1884.67|1890.08|1883.88|35
1654098940000|2022-06-01 15:55:40|1890.71|1884.51|1890.21|1884.01|1890.9|1884.7|1890.05|1883.85|38
1654098950000|2022-06-01 15:55:50|1890.18|1883.98|1889.42|1883.22|1890.21|1884.01|1889.29|1883.09|34
1654098960000|2022-06-01 15:56:00|1889.4|1883.2|1889.63|1883.43|1889.8|1883.6|1889.35|1883.15|36
1654098970000|2022-06-01 15:56:10|1889.6|1883.4|1889.19|1882.99|1889.62|1883.42|1889.14|1882.94|30
1654098980000|2022-06-01 15:56:20|1889.16|1882.96|1887.75|1881.55|1889.26|1883.06|1887.73|1881.53|38
1654098990000|2022-06-01 15:56:30|1887.76|1881.56|1889.19|1882.99|1889.27|1883.07|1887.61|1881.41|33
1654099000000|2022-06-01 15:56:40|1888.92|1882.72|1887.61|1881.41|1889.02|1882.82|1887.61|1881.41|36
1654099010000|2022-06-01 15:56:50|1887.44|1881.24|1887.39|1881.19|1887.64|1881.44|1887.1|1880.9|35
1654099020000|2022-06-01 15:57:00|1887.42|1881.22|1886.44|1880.24|1887.42|1881.22|1886.27|1880.07|26
1654099030000|2022-06-01 15:57:10|1886.43|1880.23|1886.19|1879.99|1886.58|1880.38|1886.06|1879.86|24
1654099040000|2022-06-01 15:57:20|1886.42|1880.22|1885.21|1879.01|1886.49|1880.29|1885.21|1879.01|26
1654099050000|2022-06-01 15:57:30|1885.11|1878.91|1885.25|1879.05|1885.28|1879.08|1884.81|1878.61|35
1654099060000|2022-06-01 15:57:40|1885.27|1879.07|1884.93|1878.73|1885.27|1879.07|1884.53|1878.33|35
1654099070000|2022-06-01 15:57:50|1884.98|1878.78|1884.31|1878.11|1885.29|1879.09|1884.08|1877.88|36
1654099080000|2022-06-01 15:58:00|1884.32|1878.12|1885.95|1879.75|1886.07|1879.87|1884.26|1878.06|35
1654099090000|2022-06-01 15:58:10|1885.78|1879.58|1885.29|1879.09|1885.78|1879.58|1885.03|1878.83|38
1654099100000|2022-06-01 15:58:20|1885.25|1879.05|1884.59|1878.39|1885.62|1879.42|1884.59|1878.39|37
1654099110000|2022-06-01 15:58:30|1884.56|1878.36|1885.31|1879.11|1885.84|1879.64|1884.54|1878.34|38
1654099120000|2022-06-01 15:58:40|1885.07|1878.87|1884.24|1878.04|1885.32|1879.12|1884.24|1878.04|28
1654099130000|2022-06-01 15:58:50|1884.35|1878.15|1883.66|1877.46|1884.37|1878.17|1883.52|1877.32|32
1654099140000|2022-06-01 15:59:00|1883.65|1877.45|1882.48|1876.28|1883.77|1877.57|1881.77|1875.57|34
1654099150000|2022-06-01 15:59:10|1882.44|1876.24|1883.41|1877.21|1883.43|1877.23|1881.92|1875.72|39
1654099160000|2022-06-01 15:59:20|1883.47|1877.27|1881.86|1875.66|1883.55|1877.35|1881.54|1875.34|37
1654099170000|2022-06-01 15:59:30|1881.95|1875.75|1881.91|1875.71|1882.12|1875.92|1881.72|1875.52|34
1654099180000|2022-06-01 15:59:40|1881.93|1875.73|1881.93|1875.73|1882.64|1876.44|1881.82|1875.62|40
1654099190000|2022-06-01 15:59:50|1881.92|1875.72|1882.16|1875.96|1882.16|1875.96|1880.21|1874.01|40
1654099200000|2022-06-01 16:00:00|1881.94|1875.74|1880.94|1874.74|1882|1875.8|1880.84|1874.64|38
1654099210000|2022-06-01 16:00:10|1880.62|1874.42|1881.1|1874.9|1881.1|1874.9|1878.87|1872.67|40
1654099220000|2022-06-01 16:00:20|1880.84|1874.64|1879.01|1872.81|1880.84|1874.64|1879.01|1872.81|38
1654099230000|2022-06-01 16:00:30|1879|1872.8|1880.15|1873.95|1880.72|1874.52|1878.84|1872.64|38
1654099240000|2022-06-01 16:00:40|1879.98|1873.78|1878.65|1872.45|1880.21|1874.01|1878.58|1872.38|38
1654099250000|2022-06-01 16:00:50|1878.37|1872.17|1877.68|1871.48|1878.37|1872.17|1875.74|1869.54|39
1654099260000|2022-06-01 16:01:00|1877.61|1871.41|1878.13|1871.93|1878.51|1872.31|1877.61|1871.41|39
1654099270000|2022-06-01 16:01:10|1878.06|1871.86|1876.33|1870.13|1878.06|1871.86|1875.9|1869.7|39
1654099280000|2022-06-01 16:01:20|1876.43|1870.23|1877.94|1871.74|1877.94|1871.74|1876.43|1870.23|37
1654099290000|2022-06-01 16:01:30|1877.65|1871.45|1880.5|1874.3|1880.55|1874.35|1877.65|1871.45|39
1654099300000|2022-06-01 16:01:40|1880.4|1874.2|1877.69|1871.49|1880.54|1874.34|1877.66|1871.46|38
1654099310000|2022-06-01 16:01:50|1877.7|1871.5|1875.14|1868.94|1877.7|1871.5|1875.14|1868.94|38
1654099320000|2022-06-01 16:02:00|1875.02|1868.82|1873.51|1867.31|1875.8|1869.6|1873.51|1867.31|38
1654099330000|2022-06-01 16:02:10|1872.79|1866.59|1866.48|1860.28|1872.79|1866.59|1865.12|1858.92|38
1654099340000|2022-06-01 16:02:20|1866.3|1860.1|1867.58|1861.38|1868.66|1862.46|1865.83|1859.63|39
1654099350000|2022-06-01 16:02:30|1867.61|1861.41|1870.64|1864.44|1871.03|1864.83|1867.61|1861.41|40
1654099360000|2022-06-01 16:02:40|1871.01|1864.81|1873.74|1867.54|1874.54|1868.34|1871.01|1864.81|39
1654099370000|2022-06-01 16:02:50|1873.81|1867.61|1873.78|1867.58|1874.86|1868.66|1873.64|1867.44|38
1654099380000|2022-06-01 16:03:00|1873.58|1867.38|1875.09|1868.89|1875.91|1869.71|1873.5|1867.3|37
1654099390000|2022-06-01 16:03:10|1874.68|1868.48|1870.8|1864.6|1874.68|1868.48|1870.8|1864.6|38
1654099400000|2022-06-01 16:03:20|1870.55|1864.35|1869.2|1863|1870.55|1864.35|1867.31|1861.11|40
1654099410000|2022-06-01 16:03:30|1869.53|1863.33|1868.25|1862.05|1869.76|1863.56|1867.61|1861.41|40
1654099420000|2022-06-01 16:03:40|1868.22|1862.02|1865.42|1859.22|1868.43|1862.23|1865.19|1858.99|39
1654099430000|2022-06-01 16:03:50|1865.41|1859.21|1865.58|1859.38|1865.58|1859.38|1863.6|1857.4|40
1654099440000|2022-06-01 16:04:00|1865.73|1859.53|1866.21|1860.01|1867.01|1860.81|1865.53|1859.33|40
1654099450000|2022-06-01 16:04:10|1866.3|1860.1|1865.94|1859.74|1866.6|1860.4|1864.84|1858.64|39
1654099460000|2022-06-01 16:04:20|1865.49|1859.29|1864.6|1858.4|1865.78|1859.58|1864.44|1858.24|35
1654099470000|2022-06-01 16:04:30|1864.63|1858.43|1866.15|1859.95|1866.3|1860.1|1864.55|1858.35|37
1654099480000|2022-06-01 16:04:40|1866.71|1860.51|1867.64|1861.44|1868.04|1861.84|1866.1|1859.9|36
1654099490000|2022-06-01 16:04:50|1867.4|1861.2|1868.26|1862.06|1868.52|1862.32|1866.84|1860.64|38
1654099500000|2022-06-01 16:05:00|1868.03|1861.83|1867.15|1860.95|1868.18|1861.98|1866.37|1860.17|40
1654099510000|2022-06-01 16:05:10|1867.4|1861.2|1869.45|1863.25|1869.99|1863.79|1867.4|1861.2|40
1654099520000|2022-06-01 16:05:20|1869.41|1863.21|1869.47|1863.27|1869.99|1863.79|1868.65|1862.45|38
1654099530000|2022-06-01 16:05:30|1869.35|1863.15|1869.56|1863.36|1869.78|1863.58|1868.89|1862.69|40
1654099540000|2022-06-01 16:05:40|1869.69|1863.49|1869.68|1863.48|1870.1|1863.9|1869.2|1863|38
1654099550000|2022-06-01 16:05:50|1869.67|1863.47|1870.79|1864.59|1871.53|1865.33|1869.66|1863.46|39
1654099560000|2022-06-01 16:06:00|1870.74|1864.54|1871.81|1865.61|1871.89|1865.69|1869.66|1863.46|37
1654099570000|2022-06-01 16:06:10|1872.12|1865.92|1873.28|1867.08|1873.61|1867.41|1871.89|1865.69|40
1654099580000|2022-06-01 16:06:20|1873.29|1867.09|1873.28|1867.08|1873.55|1867.35|1872.65|1866.45|36
1654099590000|2022-06-01 16:06:30|1873.31|1867.11|1871.76|1865.56|1873.51|1867.31|1871.39|1865.19|36
1654099600000|2022-06-01 16:06:40|1871.69|1865.49|1868.5|1862.3|1871.82|1865.62|1868.21|1862.01|37
1654099610000|2022-06-01 16:06:50|1868.34|1862.14|1868.95|1862.75|1868.98|1862.78|1867.1|1860.9|37
1654099620000|2022-06-01 16:07:00|1869.02|1862.82|1869.24|1863.04|1869.54|1863.34|1868.17|1861.97|38
1654099630000|2022-06-01 16:07:10|1869.25|1863.05|1867.52|1861.32|1869.25|1863.05|1867.52|1861.32|37
1654099640000|2022-06-01 16:07:20|1867.43|1861.23|1867.73|1861.53|1868.1|1861.9|1867.43|1861.23|28
1654099650000|2022-06-01 16:07:30|1867.63|1861.43|1868.13|1861.93|1868.13|1861.93|1867.63|1861.43|30
1654099660000|2022-06-01 16:07:40|1868.12|1861.92|1868.54|1862.34|1868.6|1862.4|1867.92|1861.72|32
1654099670000|2022-06-01 16:07:50|1868.4|1862.2|1868.56|1862.36|1868.6|1862.4|1868.31|1862.11|23
1654099680000|2022-06-01 16:08:00|1868.53|1862.33|1868.91|1862.71|1868.94|1862.74|1868.44|1862.24|29
1654099690000|2022-06-01 16:08:10|1868.9|1862.7|1868.61|1862.41|1869.46|1863.26|1868.54|1862.34|37
1654099700000|2022-06-01 16:08:20|1868.59|1862.39|1868.35|1862.15|1868.77|1862.57|1868.11|1861.91|32
1654099710000|2022-06-01 16:08:30|1868.52|1862.32|1868.04|1861.84|1868.89|1862.69|1867.84|1861.64|37
1654099720000|2022-06-01 16:08:40|1868.11|1861.91|1866.7|1860.5|1868.11|1861.91|1866.7|1860.5|34
1654099730000|2022-06-01 16:08:50|1866.93|1860.73|1866.39|1860.19|1866.93|1860.73|1866.14|1859.94|37
1654099740000|2022-06-01 16:09:00|1866.38|1860.18|1865.93|1859.73|1866.54|1860.34|1865.75|1859.55|36
1654099750000|2022-06-01 16:09:10|1865.71|1859.51|1865.12|1858.92|1866.25|1860.05|1864.7|1858.5|40
1654099760000|2022-06-01 16:09:20|1865.06|1858.86|1865.63|1859.43|1866.16|1859.96|1864.52|1858.32|37
1654099770000|2022-06-01 16:09:30|1865.55|1859.35|1867.9|1861.7|1868.19|1861.99|1865.55|1859.35|37
1654099780000|2022-06-01 16:09:40|1867.83|1861.63|1868.38|1862.18|1868.64|1862.44|1867.42|1861.22|35
1654099790000|2022-06-01 16:09:50|1868.42|1862.22|1868.39|1862.19|1869.06|1862.86|1868.31|1862.11|37
1654099800000|2022-06-01 16:10:00|1868.38|1862.18|1866.4|1860.2|1868.62|1862.42|1866.4|1860.2|38
1654099810000|2022-06-01 16:10:10|1866.48|1860.28|1866.51|1860.31|1866.8|1860.6|1866.09|1859.89|35
1654099820000|2022-06-01 16:10:20|1866.45|1860.25|1865.03|1858.83|1866.45|1860.25|1864.93|1858.73|39
1654099830000|2022-06-01 16:10:30|1864.93|1858.73|1863.44|1857.24|1865.24|1859.04|1863.44|1857.24|39
1654099840000|2022-06-01 16:10:40|1863.45|1857.25|1862.77|1856.57|1863.46|1857.26|1862.39|1856.19|38
1654099850000|2022-06-01 16:10:50|1862.44|1856.24|1862.1|1855.9|1862.65|1856.45|1861.72|1855.52|38
1654099860000|2022-06-01 16:11:00|1862.07|1855.87|1865.71|1859.51|1866.17|1859.97|1862.02|1855.82|38
1654099870000|2022-06-01 16:11:10|1865.72|1859.52|1866.6|1860.4|1867.02|1860.82|1865.52|1859.32|38
1654099880000|2022-06-01 16:11:20|1866.54|1860.34|1864.12|1857.92|1866.91|1860.71|1863.87|1857.67|38
1654099890000|2022-06-01 16:11:30|1864.29|1858.09|1866.31|1860.11|1866.37|1860.17|1864.29|1858.09|39
1654099900000|2022-06-01 16:11:40|1866.29|1860.09|1865.65|1859.45|1866.98|1860.78|1865.51|1859.31|39
1654099910000|2022-06-01 16:11:50|1865.66|1859.46|1866.18|1859.98|1866.8|1860.6|1865.66|1859.46|37
1654099920000|2022-06-01 16:12:00|1866.17|1859.97|1867.09|1860.89|1867.11|1860.91|1866.17|1859.97|38
1654099930000|2022-06-01 16:12:10|1867.15|1860.95|1867.68|1861.48|1867.8|1861.6|1867.15|1860.95|31
1654099940000|2022-06-01 16:12:20|1867.76|1861.56|1867.22|1861.02|1868.43|1862.23|1867.22|1861.02|36
1654099950000|2022-06-01 16:12:30|1867.14|1860.94|1867|1860.8|1867.16|1860.96|1866.44|1860.24|36
1654099960000|2022-06-01 16:12:40|1867.04|1860.84|1864.66|1858.46|1867.11|1860.91|1864.64|1858.44|37
1654099970000|2022-06-01 16:12:50|1864.67|1858.47|1863.12|1856.92|1864.75|1858.55|1862.97|1856.77|39
1654099980000|2022-06-01 16:13:00|1863.15|1856.95|1866.04|1859.84|1866.39|1860.19|1862.72|1856.52|40
1654099990000|2022-06-01 16:13:10|1866.16|1859.96|1867.29|1861.09|1868.04|1861.84|1866.13|1859.93|38
1654100000000|2022-06-01 16:13:20|1866.92|1860.72|1867.13|1860.93|1867.95|1861.75|1866.67|1860.47|37
1654100010000|2022-06-01 16:13:30|1867.19|1860.99|1867.59|1861.39|1867.81|1861.61|1865.79|1859.59|40
1654100020000|2022-06-01 16:13:40|1867.46|1861.26|1867.58|1861.38|1867.58|1861.38|1865.78|1859.58|38
1654100030000|2022-06-01 16:13:50|1867.53|1861.33|1867.88|1861.68|1867.94|1861.74|1867.17|1860.97|39
1654100040000|2022-06-01 16:14:00|1867.94|1861.74|1866.93|1860.73|1867.94|1861.74|1866.69|1860.49|37
1654100050000|2022-06-01 16:14:10|1867|1860.8|1866.77|1860.57|1867.44|1861.24|1866.57|1860.37|33
1654100060000|2022-06-01 16:14:20|1866.67|1860.47|1866.43|1860.23|1867.3|1861.1|1866.43|1860.23|38
1654100070000|2022-06-01 16:14:30|1866.31|1860.11|1867.71|1861.51|1867.95|1861.75|1866.31|1860.11|38
1654100080000|2022-06-01 16:14:40|1867.85|1861.65|1867.08|1860.88|1867.91|1861.71|1867.08|1860.88|33
1654100090000|2022-06-01 16:14:50|1866.96|1860.76|1867.37|1861.17|1867.5|1861.3|1866.75|1860.55|39
1654100100000|2022-06-01 16:15:00|1867.26|1861.06|1866.45|1860.25|1867.5|1861.3|1866.21|1860.01|33
1654100110000|2022-06-01 16:15:10|1866.42|1860.22|1868.7|1862.5|1868.77|1862.57|1866.42|1860.22|38
1654100120000|2022-06-01 16:15:20|1868.81|1862.61|1870.18|1863.98|1870.18|1863.98|1868.47|1862.27|38
1654100130000|2022-06-01 16:15:30|1870.17|1863.97|1871.02|1864.82|1871.02|1864.82|1870.17|1863.97|37
1654100140000|2022-06-01 16:15:40|1870.75|1864.55|1870.36|1864.16|1871.92|1865.72|1870.14|1863.94|37
1654100150000|2022-06-01 16:15:50|1870.51|1864.31|1870.9|1864.7|1871.17|1864.97|1870.41|1864.21|38
1654100160000|2022-06-01 16:16:00|1870.92|1864.72|1871.37|1865.17|1871.64|1865.44|1870.78|1864.58|32
1654100170000|2022-06-01 16:16:10|1871.43|1865.23|1869.86|1863.66|1871.56|1865.36|1869.48|1863.28|38
1654100180000|2022-06-01 16:16:20|1869.85|1863.65|1868.93|1862.73|1869.85|1863.65|1868.32|1862.12|39
1654100190000|2022-06-01 16:16:30|1869.04|1862.84|1868.75|1862.55|1869.73|1863.53|1868.74|1862.54|36
1654100200000|2022-06-01 16:16:40|1868.79|1862.59|1868.39|1862.19|1868.79|1862.59|1868|1861.8|34
1654100210000|2022-06-01 16:16:50|1868.42|1862.22|1869.18|1862.98|1869.31|1863.11|1868.25|1862.05|38
1654100220000|2022-06-01 16:17:00|1869.33|1863.13|1868.78|1862.58|1869.36|1863.16|1868.66|1862.46|34
1654100230000|2022-06-01 16:17:10|1868.7|1862.5|1867.93|1861.73|1868.92|1862.72|1866.1|1859.9|38
1654100240000|2022-06-01 16:17:20|1867.94|1861.74|1867.36|1861.16|1868|1861.8|1866.52|1860.32|38
1654100250000|2022-06-01 16:17:30|1867.45|1861.25|1865.84|1859.64|1867.45|1861.25|1865.58|1859.38|38
1654100260000|2022-06-01 16:17:40|1865.85|1859.65|1865.42|1859.22|1865.85|1859.65|1865.23|1859.03|36
1654100270000|2022-06-01 16:17:50|1865.58|1859.38|1865.14|1858.94|1866.04|1859.84|1865.14|1858.94|39
1654100280000|2022-06-01 16:18:00|1865.13|1858.93|1864.43|1858.23|1865.23|1859.03|1864.33|1858.13|37
1654100290000|2022-06-01 16:18:10|1864.4|1858.2|1865.47|1859.27|1865.56|1859.36|1864.08|1857.88|36
1654100300000|2022-06-01 16:18:20|1865.42|1859.22|1864.54|1858.34|1865.58|1859.38|1864.53|1858.33|37
1654100310000|2022-06-01 16:18:30|1864.37|1858.17|1863.44|1857.24|1864.6|1858.4|1863.26|1857.06|40
1654100320000|2022-06-01 16:18:40|1863.41|1857.21|1863.26|1857.06|1863.55|1857.35|1863.25|1857.05|33
1654100330000|2022-06-01 16:18:50|1863.36|1857.16|1863.39|1857.19|1863.6|1857.4|1862.5|1856.3|36
1654100340000|2022-06-01 16:19:00|1863.38|1857.18|1863.84|1857.64|1863.84|1857.64|1863.2|1857|37
1654100350000|2022-06-01 16:19:10|1863.68|1857.48|1863.62|1857.42|1863.84|1857.64|1863.22|1857.02|37
1654100360000|2022-06-01 16:19:20|1863.49|1857.29|1863.93|1857.73|1864.17|1857.97|1863.48|1857.28|37
1654100370000|2022-06-01 16:19:30|1863.91|1857.71|1864.44|1858.24|1864.55|1858.35|1863.78|1857.58|33
1654100380000|2022-06-01 16:19:40|1864.56|1858.36|1864.71|1858.51|1865.36|1859.16|1864.5|1858.3|38
1654100390000|2022-06-01 16:19:50|1864.69|1858.49|1864.8|1858.6|1865.69|1859.49|1864.69|1858.49|33
1654100400000|2022-06-01 16:20:00|1864.82|1858.62|1864.78|1858.58|1865.21|1859.01|1864.29|1858.09|38
1654100410000|2022-06-01 16:20:10|1864.87|1858.67|1865.07|1858.87|1865.81|1859.61|1864.67|1858.47|36
1654100420000|2022-06-01 16:20:20|1865|1858.8|1865.15|1858.95|1865.28|1859.08|1865|1858.8|35
1654100430000|2022-06-01 16:20:30|1865.03|1858.83|1864.89|1858.69|1865.1|1858.9|1864.5|1858.3|36
1654100440000|2022-06-01 16:20:40|1864.84|1858.64|1864.83|1858.63|1864.92|1858.72|1864.51|1858.31|35
1654100450000|2022-06-01 16:20:50|1864.89|1858.69|1864.95|1858.75|1865|1858.8|1864.62|1858.42|36
1654100460000|2022-06-01 16:21:00|1865.09|1858.89|1864.49|1858.29|1865.09|1858.89|1864.29|1858.09|35
1654100470000|2022-06-01 16:21:10|1864.51|1858.31|1864.21|1858.01|1864.55|1858.35|1864.16|1857.96|29
1654100480000|2022-06-01 16:21:20|1864.23|1858.03|1863.57|1857.37|1864.25|1858.05|1863.49|1857.29|36
1654100490000|2022-06-01 16:21:30|1863.7|1857.5|1863.4|1857.2|1863.85|1857.65|1863.26|1857.06|30
1654100500000|2022-06-01 16:21:40|1863.46|1857.26|1862.49|1856.29|1863.63|1857.43|1861.62|1855.42|35
1654100510000|2022-06-01 16:21:50|1862.47|1856.27|1862.61|1856.41|1862.61|1856.41|1862|1855.8|38
1654100520000|2022-06-01 16:22:00|1862.52|1856.32|1862.25|1856.05|1863.05|1856.85|1861.9|1855.7|37
1654100530000|2022-06-01 16:22:10|1862.04|1855.84|1861.73|1855.53|1862.1|1855.9|1861.53|1855.33|38
1654100540000|2022-06-01 16:22:20|1861.83|1855.63|1861.71|1855.51|1861.83|1855.63|1859.61|1853.41|38
1654100550000|2022-06-01 16:22:30|1861.64|1855.44|1860.83|1854.63|1861.75|1855.55|1860.83|1854.63|35
1654100560000|2022-06-01 16:22:40|1860.8|1854.6|1860.42|1854.22|1860.97|1854.77|1859.92|1853.72|35
1654100570000|2022-06-01 16:22:50|1860.35|1854.15|1860.45|1854.25|1860.65|1854.45|1859.88|1853.68|38
1654100580000|2022-06-01 16:23:00|1860.52|1854.32|1860.68|1854.48|1860.9|1854.7|1859.69|1853.49|39
1654100590000|2022-06-01 16:23:10|1860.74|1854.54|1860.28|1854.08|1860.97|1854.77|1859.78|1853.58|39
1654100600000|2022-06-01 16:23:20|1860.08|1853.88|1861.83|1855.63|1861.89|1855.69|1860.08|1853.88|36
1654100610000|2022-06-01 16:23:30|1861.78|1855.58|1858.22|1852.02|1862.24|1856.04|1857.9|1851.7|40
1654100620000|2022-06-01 16:23:40|1858.72|1852.52|1858.5|1852.3|1859.64|1853.44|1858.5|1852.3|38
1654100630000|2022-06-01 16:23:50|1858.46|1852.26|1856.93|1850.73|1858.72|1852.52|1856.76|1850.56|39
1654100640000|2022-06-01 16:24:00|1856.68|1850.48|1854.29|1848.09|1856.68|1850.48|1853.62|1847.42|39
1654100650000|2022-06-01 16:24:10|1854.3|1848.1|1855.69|1849.49|1856.41|1850.21|1853.47|1847.27|39
1654100660000|2022-06-01 16:24:20|1854.4|1848.2|1854.36|1848.16|1854.74|1848.54|1853.22|1847.02|37
1654100670000|2022-06-01 16:24:30|1854.34|1848.14|1854.58|1848.38|1855.02|1848.82|1853.48|1847.28|39
1654100680000|2022-06-01 16:24:40|1854.83|1848.63|1855.34|1849.14|1855.83|1849.63|1854.7|1848.5|39
1654100690000|2022-06-01 16:24:50|1855.28|1849.08|1857.7|1851.5|1857.9|1851.7|1855.13|1848.93|40
1654100700000|2022-06-01 16:25:00|1857.84|1851.64|1856.51|1850.31|1858.81|1852.61|1856.51|1850.31|39
1654100710000|2022-06-01 16:25:10|1856.78|1850.58|1854.91|1848.71|1857.27|1851.07|1854.44|1848.24|40
1654100720000|2022-06-01 16:25:20|1854.86|1848.66|1857.6|1851.4|1857.98|1851.78|1854.76|1848.56|38
1654100730000|2022-06-01 16:25:30|1857.58|1851.38|1857.68|1851.48|1857.84|1851.64|1856.31|1850.11|37
1654100740000|2022-06-01 16:25:40|1857.72|1851.52|1858.17|1851.97|1858.8|1852.6|1857.39|1851.19|40
1654100750000|2022-06-01 16:25:50|1857.68|1851.48|1855.75|1849.55|1858.14|1851.94|1855.75|1849.55|38
1654100760000|2022-06-01 16:26:00|1855.72|1849.52|1854.61|1848.41|1855.84|1849.64|1854.27|1848.07|40
1654100770000|2022-06-01 16:26:10|1854.21|1848.01|1853.08|1846.88|1854.25|1848.05|1853.08|1846.88|37
1654100780000|2022-06-01 16:26:20|1853.1|1846.9|1854.65|1848.45|1854.78|1848.58|1853.06|1846.86|35
1654100790000|2022-06-01 16:26:30|1854.67|1848.47|1853.32|1847.12|1854.67|1848.47|1853.17|1846.97|38
1654100800000|2022-06-01 16:26:40|1853.57|1847.37|1854.32|1848.12|1855|1848.8|1853.44|1847.24|39
1654100810000|2022-06-01 16:26:50|1854.44|1848.24|1854.94|1848.74|1855.07|1848.87|1854.36|1848.16|39
1654100820000|2022-06-01 16:27:00|1854.97|1848.77|1854.53|1848.33|1855.12|1848.92|1853.71|1847.51|39
1654100830000|2022-06-01 16:27:10|1854.72|1848.52|1855.67|1849.47|1856.17|1849.97|1854.72|1848.52|39
1654100840000|2022-06-01 16:27:20|1855.57|1849.37|1855.07|1848.87|1855.57|1849.37|1854.06|1847.86|40
1654100850000|2022-06-01 16:27:30|1855.27|1849.07|1856.07|1849.87|1856.26|1850.06|1855.27|1849.07|36
1654100860000|2022-06-01 16:27:40|1855.99|1849.79|1856.14|1849.94|1856.5|1850.3|1855.49|1849.29|39
1654100870000|2022-06-01 16:27:50|1856.17|1849.97|1857.91|1851.71|1858.15|1851.95|1856.17|1849.97|37
1654100880000|2022-06-01 16:28:00|1857.99|1851.79|1860.12|1853.92|1860.12|1853.92|1857.98|1851.78|38
1654100890000|2022-06-01 16:28:10|1860.14|1853.94|1860.96|1854.76|1862.14|1855.94|1860.14|1853.94|40
1654100900000|2022-06-01 16:28:20|1860.61|1854.41|1860.74|1854.54|1861.78|1855.58|1860.4|1854.2|39
1654100910000|2022-06-01 16:28:30|1860.78|1854.58|1861.3|1855.1|1861.3|1855.1|1859.69|1853.49|35
1654100920000|2022-06-01 16:28:40|1861.31|1855.11|1861.32|1855.12|1861.58|1855.38|1860.13|1853.93|38
1654100930000|2022-06-01 16:28:50|1861.36|1855.16|1858.98|1852.78|1861.42|1855.22|1858.66|1852.46|40
1654100940000|2022-06-01 16:29:00|1858.81|1852.61|1858.85|1852.65|1859.81|1853.61|1858.73|1852.53|38
1654100950000|2022-06-01 16:29:10|1858.89|1852.69|1857.66|1851.46|1858.89|1852.69|1857.32|1851.12|38
1654100960000|2022-06-01 16:29:20|1857.73|1851.53|1855.97|1849.77|1857.77|1851.57|1855.61|1849.41|39
1654100970000|2022-06-01 16:29:30|1855.99|1849.79|1856.53|1850.33|1856.91|1850.71|1855.66|1849.46|31
1654100980000|2022-06-01 16:29:40|1856.46|1850.26|1855.79|1849.59|1856.59|1850.39|1855.33|1849.13|38
1654100990000|2022-06-01 16:29:50|1855.88|1849.68|1854.61|1848.41|1855.88|1849.68|1854.44|1848.24|40
1654101000000|2022-06-01 16:30:00|1854.73|1848.53|1855.12|1848.92|1855.44|1849.24|1853.93|1847.73|38
1654101010000|2022-06-01 16:30:10|1854.93|1848.73|1854.8|1848.6|1855.72|1849.52|1854.43|1848.23|34
1654101020000|2022-06-01 16:30:20|1854.79|1848.59|1855.02|1848.82|1855.11|1848.91|1853.89|1847.69|38
1654101030000|2022-06-01 16:30:30|1855.2|1849|1858.92|1852.72|1858.92|1852.72|1855.07|1848.87|38
1654101040000|2022-06-01 16:30:40|1858.99|1852.79|1860.61|1854.41|1860.61|1854.41|1858.79|1852.59|39
1654101050000|2022-06-01 16:30:50|1861.08|1854.88|1860.38|1854.18|1861.45|1855.25|1859.72|1853.52|40
1654101060000|2022-06-01 16:31:00|1860.29|1854.09|1861.12|1854.92|1862.29|1856.09|1860.29|1854.09|39
1654101070000|2022-06-01 16:31:10|1861.24|1855.04|1862.96|1856.76|1863.21|1857.01|1860.9|1854.7|39
1654101080000|2022-06-01 16:31:20|1863.1|1856.9|1863.79|1857.59|1864.42|1858.22|1862.78|1856.58|39
1654101090000|2022-06-01 16:31:30|1863.77|1857.57|1863.81|1857.61|1864.31|1858.11|1863.59|1857.39|38
1654101100000|2022-06-01 16:31:40|1863.84|1857.64|1861.34|1855.14|1863.84|1857.64|1861.3|1855.1|40
1654101110000|2022-06-01 16:31:50|1861.32|1855.12|1858.87|1852.67|1861.57|1855.37|1858.87|1852.67|34
1654101120000|2022-06-01 16:32:00|1858.7|1852.5|1860.27|1854.07|1860.35|1854.15|1858.24|1852.04|33
1654101130000|2022-06-01 16:32:10|1860.11|1853.91|1859.55|1853.35|1860.11|1853.91|1859.42|1853.22|36
1654101140000|2022-06-01 16:32:20|1859.66|1853.46|1859.47|1853.27|1860.03|1853.83|1859.36|1853.16|27
1654101150000|2022-06-01 16:32:30|1859.46|1853.26|1858.54|1852.34|1859.57|1853.37|1857.31|1851.11|37
1654101160000|2022-06-01 16:32:40|1858.53|1852.33|1858.47|1852.27|1858.62|1852.42|1858.04|1851.84|37
1654101170000|2022-06-01 16:32:50|1858.37|1852.17|1859.7|1853.5|1859.71|1853.51|1858.32|1852.12|34
1654101180000|2022-06-01 16:33:00|1859.79|1853.59|1859.23|1853.03|1859.79|1853.59|1858.16|1851.96|39
1654101190000|2022-06-01 16:33:10|1859.4|1853.2|1859.22|1853.02|1859.54|1853.34|1857.92|1851.72|36
1654101200000|2022-06-01 16:33:20|1859.11|1852.91|1859.16|1852.96|1859.34|1853.14|1858.35|1852.15|39
1654101210000|2022-06-01 16:33:30|1859.19|1852.99|1858.51|1852.31|1859.19|1852.99|1858.5|1852.3|38
1654101220000|2022-06-01 16:33:40|1858.49|1852.29|1858.42|1852.22|1858.77|1852.57|1858.22|1852.02|35
1654101230000|2022-06-01 16:33:50|1858|1851.8|1857.36|1851.16|1858|1851.8|1857.18|1850.98|37
1654101240000|2022-06-01 16:34:00|1857.28|1851.08|1856.03|1849.83|1857.42|1851.22|1856.03|1849.83|38
1654101250000|2022-06-01 16:34:10|1856.38|1850.18|1856.08|1849.88|1856.69|1850.49|1855.59|1849.39|39
1654101260000|2022-06-01 16:34:20|1855.93|1849.73|1856.43|1850.23|1856.66|1850.46|1855.63|1849.43|38
1654101270000|2022-06-01 16:34:30|1856.36|1850.16|1857.09|1850.89|1857.09|1850.89|1855.92|1849.72|40
1654101280000|2022-06-01 16:34:40|1857.12|1850.92|1858.11|1851.91|1858.85|1852.65|1857.12|1850.92|38
1654101290000|2022-06-01 16:34:50|1858.15|1851.95|1856.93|1850.73|1858.15|1851.95|1856.1|1849.9|38
1654101300000|2022-06-01 16:35:00|1856.83|1850.63|1858.62|1852.42|1858.98|1852.78|1856.83|1850.63|39
1654101310000|2022-06-01 16:35:10|1858.9|1852.7|1859.74|1853.54|1859.79|1853.59|1858.56|1852.36|39
1654101320000|2022-06-01 16:35:20|1859.85|1853.65|1860.13|1853.93|1860.89|1854.69|1859.55|1853.35|39
1654101330000|2022-06-01 16:35:30|1860.11|1853.91|1859.8|1853.6|1860.52|1854.32|1859.7|1853.5|35
1654101340000|2022-06-01 16:35:40|1860.03|1853.83|1860.42|1854.22|1860.88|1854.68|1860.03|1853.83|35
1654101350000|2022-06-01 16:35:50|1860.55|1854.35|1860.74|1854.54|1860.98|1854.78|1860.24|1854.04|35
1654101360000|2022-06-01 16:36:00|1860.61|1854.41|1861.87|1855.67|1862.15|1855.95|1860.61|1854.41|39
1654101370000|2022-06-01 16:36:10|1861.76|1855.56|1862.07|1855.87|1862.52|1856.32|1861.52|1855.32|37
1654101380000|2022-06-01 16:36:20|1862.23|1856.03|1861.94|1855.74|1862.47|1856.27|1861.91|1855.71|35
1654101390000|2022-06-01 16:36:30|1861.91|1855.71|1862.16|1855.96|1862.28|1856.08|1861.58|1855.38|38
1654101400000|2022-06-01 16:36:40|1862.39|1856.19|1862.3|1856.1|1862.41|1856.21|1862.04|1855.84|36
1654101410000|2022-06-01 16:36:50|1862.35|1856.15|1862.37|1856.17|1862.46|1856.26|1862.17|1855.97|37
1654101420000|2022-06-01 16:37:00|1862.25|1856.05|1862|1855.8|1862.42|1856.22|1861.77|1855.57|35
1654101430000|2022-06-01 16:37:10|1861.94|1855.74|1861.68|1855.48|1861.94|1855.74|1861.28|1855.08|35
1654101440000|2022-06-01 16:37:20|1861.71|1855.51|1861.7|1855.5|1861.79|1855.59|1861.15|1854.95|35
1654101450000|2022-06-01 16:37:30|1861.64|1855.44|1862.35|1856.15|1862.65|1856.45|1861.62|1855.42|36
1654101460000|2022-06-01 16:37:40|1862.41|1856.21|1861.14|1854.94|1863.11|1856.91|1861.14|1854.94|36
1654101470000|2022-06-01 16:37:50|1861.4|1855.2|1862.2|1856|1862.22|1856.02|1861.19|1854.99|34
1654101480000|2022-06-01 16:38:00|1862.14|1855.94|1861.29|1855.09|1862.37|1856.17|1861.24|1855.04|34
1654101490000|2022-06-01 16:38:10|1861.14|1854.94|1861.05|1854.85|1861.87|1855.67|1860.98|1854.78|36
1654101500000|2022-06-01 16:38:20|1861.09|1854.89|1860.95|1854.75|1861.84|1855.64|1860.95|1854.75|36
1654101510000|2022-06-01 16:38:30|1860.92|1854.72|1860.98|1854.78|1861.01|1854.81|1860.55|1854.35|34
1654101520000|2022-06-01 16:38:40|1860.78|1854.58|1861.63|1855.43|1861.88|1855.68|1860.75|1854.55|38
1654101530000|2022-06-01 16:38:50|1861.7|1855.5|1864.46|1858.26|1865.17|1858.97|1861.06|1854.86|39
1654101540000|2022-06-01 16:39:00|1865.03|1858.83|1867.61|1861.41|1868.08|1861.88|1865.03|1858.83|40
1654101550000|2022-06-01 16:39:10|1867.53|1861.33|1865.39|1859.19|1867.53|1861.33|1864.27|1858.07|40
1654101560000|2022-06-01 16:39:20|1865.35|1859.15|1863.4|1857.2|1866.47|1860.27|1863.05|1856.85|37
1654101570000|2022-06-01 16:39:30|1863.53|1857.33|1866.78|1860.58|1867.91|1861.71|1863.53|1857.33|41
1654101580000|2022-06-01 16:39:40|1866.15|1859.95|1866.96|1860.76|1867.5|1861.3|1865.42|1859.22|37
1654101590000|2022-06-01 16:39:50|1866.9|1860.7|1868.05|1861.85|1868.05|1861.85|1866.76|1860.56|34
1654101600000|2022-06-01 16:40:00|1868.02|1861.82|1868.04|1861.84|1868.53|1862.33|1867.85|1861.65|35
1654101610000|2022-06-01 16:40:10|1867.76|1861.56|1867.25|1861.05|1868.06|1861.86|1866.96|1860.76|38
1654101620000|2022-06-01 16:40:20|1867.46|1861.26|1867.56|1861.36|1867.77|1861.57|1867.4|1861.2|37
1654101630000|2022-06-01 16:40:30|1867.6|1861.4|1867.82|1861.62|1868.08|1861.88|1867.45|1861.25|33
1654101640000|2022-06-01 16:40:40|1867.81|1861.61|1867.7|1861.5|1867.81|1861.61|1867.62|1861.42|25
1654101650000|2022-06-01 16:40:50|1867.68|1861.48|1867.69|1861.49|1867.72|1861.52|1867.63|1861.43|26
1654101660000|2022-06-01 16:41:00|1867.68|1861.48|1867.33|1861.13|1867.68|1861.48|1867.19|1860.99|28
1654101670000|2022-06-01 16:41:10|1867.35|1861.15|1866.76|1860.56|1867.35|1861.15|1866.58|1860.38|32
1654101680000|2022-06-01 16:41:20|1866.61|1860.41|1866.89|1860.69|1866.9|1860.7|1866.56|1860.36|32
1654101690000|2022-06-01 16:41:30|1866.91|1860.71|1867.14|1860.94|1867.52|1861.32|1866.75|1860.55|35
1654101700000|2022-06-01 16:41:40|1866.89|1860.69|1866.68|1860.48|1866.91|1860.71|1866.67|1860.47|32
1654101710000|2022-06-01 16:41:50|1866.6|1860.4|1866.87|1860.67|1866.93|1860.73|1866.05|1859.85|38
1654101720000|2022-06-01 16:42:00|1866.83|1860.63|1866.39|1860.19|1866.94|1860.74|1866.13|1859.93|39
1654101730000|2022-06-01 16:42:10|1866.53|1860.33|1866.82|1860.62|1866.83|1860.63|1866.53|1860.33|32
1654101740000|2022-06-01 16:42:20|1866.81|1860.61|1866.24|1860.04|1866.82|1860.62|1866.2|1860|38
1654101750000|2022-06-01 16:42:30|1866.47|1860.27|1866.93|1860.73|1866.93|1860.73|1866.22|1860.02|35
1654101760000|2022-06-01 16:42:40|1866.92|1860.72|1866.58|1860.38|1866.92|1860.72|1866.52|1860.32|35
1654101770000|2022-06-01 16:42:50|1866.57|1860.37|1866.1|1859.9|1866.67|1860.47|1865.97|1859.77|38
1654101780000|2022-06-01 16:43:00|1866.17|1859.97|1866.47|1860.27|1866.47|1860.27|1865.65|1859.45|34
1654101790000|2022-06-01 16:43:10|1866.44|1860.24|1866.19|1859.99|1866.61|1860.41|1865.94|1859.74|34
1654101800000|2022-06-01 16:43:20|1866.18|1859.98|1866.29|1860.09|1866.41|1860.21|1865.93|1859.73|35
1654101810000|2022-06-01 16:43:30|1866.21|1860.01|1866.08|1859.88|1866.36|1860.16|1866.05|1859.85|28
1654101820000|2022-06-01 16:43:40|1865.88|1859.68|1865.95|1859.75|1866.07|1859.87|1865.67|1859.47|32
1654101830000|2022-06-01 16:43:50|1866.08|1859.88|1866.02|1859.82|1866.21|1860.01|1865.86|1859.66|30
1654101840000|2022-06-01 16:44:00|1866.01|1859.81|1864.85|1858.65|1866.01|1859.81|1864.84|1858.64|36
1654101850000|2022-06-01 16:44:10|1864.9|1858.7|1863.73|1857.53|1864.92|1858.72|1862.65|1856.45|35
1654101860000|2022-06-01 16:44:20|1863.75|1857.55|1863.34|1857.14|1863.75|1857.55|1862.49|1856.29|37
1654101870000|2022-06-01 16:44:30|1863.27|1857.07|1862.8|1856.6|1863.3|1857.1|1862.49|1856.29|36
1654101880000|2022-06-01 16:44:40|1862.94|1856.74|1862.44|1856.24|1863.02|1856.82|1862.18|1855.98|39
1654101890000|2022-06-01 16:44:50|1862.43|1856.23|1862.47|1856.27|1862.64|1856.44|1862.37|1856.17|30
1654101900000|2022-06-01 16:45:00|1862.49|1856.29|1863.13|1856.93|1863.19|1856.99|1862.24|1856.04|37
1654101910000|2022-06-01 16:45:10|1863.29|1857.09|1863.43|1857.23|1863.74|1857.54|1862.97|1856.77|38
1654101920000|2022-06-01 16:45:20|1863.42|1857.22|1863.5|1857.3|1863.78|1857.58|1863.41|1857.21|29
1654101930000|2022-06-01 16:45:30|1863.48|1857.28|1863.04|1856.84|1863.61|1857.41|1863.03|1856.83|33
1654101940000|2022-06-01 16:45:40|1863.18|1856.98|1863.07|1856.87|1863.66|1857.46|1862.97|1856.77|34
1654101950000|2022-06-01 16:45:50|1863.06|1856.86|1863.37|1857.17|1863.39|1857.19|1862.81|1856.61|29
1654101960000|2022-06-01 16:46:00|1863.4|1857.2|1864.07|1857.87|1864.24|1858.04|1863.4|1857.2|37
1654101970000|2022-06-01 16:46:10|1863.79|1857.59|1863.48|1857.28|1863.79|1857.59|1863.38|1857.18|36
1654101980000|2022-06-01 16:46:20|1863.36|1857.16|1862.6|1856.4|1863.36|1857.16|1862.6|1856.4|24
1654101990000|2022-06-01 16:46:30|1862.72|1856.52|1861.64|1855.44|1862.72|1856.52|1861.41|1855.21|29
1654102000000|2022-06-01 16:46:40|1861.76|1855.56|1862.97|1856.77|1863.25|1857.05|1861.76|1855.56|34
1654102010000|2022-06-01 16:46:50|1862.95|1856.75|1862.23|1856.03|1863.03|1856.83|1862.18|1855.98|38
1654102020000|2022-06-01 16:47:00|1862.14|1855.94|1861.53|1855.33|1862.2|1856|1861.22|1855.02|37
1654102030000|2022-06-01 16:47:10|1861.46|1855.26|1860.71|1854.51|1861.5|1855.3|1860.5|1854.3|39
1654102040000|2022-06-01 16:47:20|1860.69|1854.49|1861.44|1855.24|1861.44|1855.24|1860.46|1854.26|36
1654102050000|2022-06-01 16:47:30|1861.46|1855.26|1860.84|1854.64|1861.46|1855.26|1860.72|1854.52|38
1654102060000|2022-06-01 16:47:40|1860.77|1854.57|1860.7|1854.5|1860.89|1854.69|1860.55|1854.35|38
1654102070000|2022-06-01 16:47:50|1860.74|1854.54|1860.85|1854.65|1860.87|1854.67|1860.11|1853.91|35
1654102080000|2022-06-01 16:48:00|1860.84|1854.64|1858.37|1852.17|1860.86|1854.66|1858.28|1852.08|38
1654102090000|2022-06-01 16:48:10|1858.5|1852.3|1857.11|1850.91|1858.53|1852.33|1857.11|1850.91|34
1654102100000|2022-06-01 16:48:20|1857.12|1850.92|1858.27|1852.07|1858.27|1852.07|1856.92|1850.72|38
1654102110000|2022-06-01 16:48:30|1858.63|1852.43|1859.04|1852.84|1859.8|1853.6|1858.59|1852.39|36
1654102120000|2022-06-01 16:48:40|1858.96|1852.76|1857.36|1851.16|1858.96|1852.76|1857.29|1851.09|35
1654102130000|2022-06-01 16:48:50|1857.34|1851.14|1856.88|1850.68|1857.34|1851.14|1856.07|1849.87|37
1654102140000|2022-06-01 16:49:00|1856.52|1850.32|1856.89|1850.69|1858.16|1851.96|1856.52|1850.32|39
1654102150000|2022-06-01 16:49:10|1856.93|1850.73|1858.72|1852.52|1859.57|1853.37|1856.93|1850.73|39
1654102160000|2022-06-01 16:49:20|1858.83|1852.63|1858.64|1852.44|1858.84|1852.64|1858.42|1852.22|35
1654102170000|2022-06-01 16:49:30|1858.54|1852.34|1857.75|1851.55|1858.54|1852.34|1857.3|1851.1|35
1654102180000|2022-06-01 16:49:40|1857.79|1851.59|1857.63|1851.43|1857.89|1851.69|1857.63|1851.43|37
1654102190000|2022-06-01 16:49:50|1857.76|1851.56|1858.54|1852.34|1858.77|1852.57|1857.63|1851.43|37
1654102200000|2022-06-01 16:50:00|1858.57|1852.37|1858.99|1852.79|1859.08|1852.88|1858.46|1852.26|34
1654102210000|2022-06-01 16:50:10|1858.97|1852.77|1858.85|1852.65|1859.33|1853.13|1858.74|1852.54|35
1654102220000|2022-06-01 16:50:20|1858.77|1852.57|1858.82|1852.62|1859.25|1853.05|1858.77|1852.57|34
1654102230000|2022-06-01 16:50:30|1858.85|1852.65|1858.22|1852.02|1859.4|1853.2|1858.22|1852.02|33
1654102240000|2022-06-01 16:50:40|1857.97|1851.77|1857.61|1851.41|1858|1851.8|1857.47|1851.27|36
1654102250000|2022-06-01 16:50:50|1857.62|1851.42|1857.21|1851.01|1857.72|1851.52|1857.08|1850.88|39
1654102260000|2022-06-01 16:51:00|1857.28|1851.08|1858.57|1852.37|1858.88|1852.68|1857.28|1851.08|33
1654102270000|2022-06-01 16:51:10|1858.83|1852.63|1859.06|1852.86|1859.19|1852.99|1858.78|1852.58|36
1654102280000|2022-06-01 16:51:20|1859.1|1852.9|1858.31|1852.11|1859.16|1852.96|1858.03|1851.83|36
1654102290000|2022-06-01 16:51:30|1857.72|1851.52|1857.97|1851.77|1858.01|1851.81|1857.72|1851.52|33
1654102300000|2022-06-01 16:51:40|1857.91|1851.71|1857.57|1851.37|1857.91|1851.71|1857.19|1850.99|30
1654102310000|2022-06-01 16:51:50|1857.56|1851.36|1857.11|1850.91|1857.65|1851.45|1857.1|1850.9|29
1654102320000|2022-06-01 16:52:00|1856.94|1850.74|1858.9|1852.7|1858.9|1852.7|1856.68|1850.48|36
1654102330000|2022-06-01 16:52:10|1858.92|1852.72|1857.75|1851.55|1858.97|1852.77|1857.49|1851.29|39
1654102340000|2022-06-01 16:52:20|1857.83|1851.63|1858.58|1852.38|1858.58|1852.38|1857.78|1851.58|37
1654102350000|2022-06-01 16:52:30|1858.78|1852.58|1858.31|1852.11|1858.82|1852.62|1857.84|1851.64|34
1654102360000|2022-06-01 16:52:40|1858.38|1852.18|1859.29|1853.09|1859.32|1853.12|1858.38|1852.18|38
1654102370000|2022-06-01 16:52:50|1859.27|1853.07|1859.37|1853.17|1859.49|1853.29|1859.19|1852.99|31
1654102380000|2022-06-01 16:53:00|1859.42|1853.22|1859.3|1853.1|1859.9|1853.7|1859.21|1853.01|34
1654102390000|2022-06-01 16:53:10|1859.39|1853.19|1858.87|1852.67|1859.56|1853.36|1858.65|1852.45|37
1654102400000|2022-06-01 16:53:20|1859|1852.8|1860.62|1854.42|1860.99|1854.79|1859|1852.8|37
1654102410000|2022-06-01 16:53:30|1860.72|1854.52|1860.83|1854.63|1860.94|1854.74|1860.23|1854.03|31
1654102420000|2022-06-01 16:53:40|1860.79|1854.59|1861.27|1855.07|1861.27|1855.07|1860.67|1854.47|30
1654102430000|2022-06-01 16:53:50|1861.05|1854.85|1860.79|1854.59|1861.4|1855.2|1860.61|1854.41|35
1654102440000|2022-06-01 16:54:00|1860.56|1854.36|1860.28|1854.08|1860.75|1854.55|1859.88|1853.68|39
1654102450000|2022-06-01 16:54:10|1860.12|1853.92|1860.88|1854.68|1861.2|1855|1860.12|1853.92|38
1654102460000|2022-06-01 16:54:20|1860.97|1854.77|1860.3|1854.1|1861.12|1854.92|1860.12|1853.92|37
1654102470000|2022-06-01 16:54:30|1860.35|1854.15|1860.94|1854.74|1860.99|1854.79|1860.15|1853.95|37
1654102480000|2022-06-01 16:54:40|1860.96|1854.76|1861.51|1855.31|1861.6|1855.4|1860.74|1854.54|36
1654102490000|2022-06-01 16:54:50|1861.54|1855.34|1862.15|1855.95|1862.15|1855.95|1861.54|1855.34|31
1654102500000|2022-06-01 16:55:00|1862.14|1855.94|1861.53|1855.33|1862.14|1855.94|1861.23|1855.03|35
1654102510000|2022-06-01 16:55:10|1861.55|1855.35|1861.22|1855.02|1861.56|1855.36|1860.91|1854.71|34
1654102520000|2022-06-01 16:55:20|1861.29|1855.09|1860.53|1854.33|1861.37|1855.17|1860.53|1854.33|33
1654102530000|2022-06-01 16:55:30|1860.51|1854.31|1860.62|1854.42|1860.69|1854.49|1860.27|1854.07|36
1654102540000|2022-06-01 16:55:40|1860.66|1854.46|1860.76|1854.56|1860.77|1854.57|1860.36|1854.16|32
1654102550000|2022-06-01 16:55:50|1860.75|1854.55|1860.74|1854.54|1860.75|1854.55|1860.49|1854.29|32
1654102560000|2022-06-01 16:56:00|1860.8|1854.6|1860.96|1854.76|1861.31|1855.11|1860.8|1854.6|34
1654102570000|2022-06-01 16:56:10|1861.06|1854.86|1859.85|1853.65|1861.2|1855|1859.83|1853.63|35
1654102580000|2022-06-01 16:56:20|1859.75|1853.55|1860.02|1853.82|1860.1|1853.9|1859.75|1853.55|30
1654102590000|2022-06-01 16:56:30|1860|1853.8|1861.1|1854.9|1861.39|1855.19|1859.97|1853.77|33
1654102600000|2022-06-01 16:56:40|1861.09|1854.89|1861.02|1854.82|1861.13|1854.93|1860.89|1854.69|30
1654102610000|2022-06-01 16:56:50|1861.09|1854.89|1861.99|1855.79|1862.28|1856.08|1860.95|1854.75|39
1654102620000|2022-06-01 16:57:00|1862.06|1855.86|1861.55|1855.35|1862.09|1855.89|1861.42|1855.22|31
1654102630000|2022-06-01 16:57:10|1861.49|1855.29|1861.88|1855.68|1861.88|1855.68|1861.41|1855.21|31
1654102640000|2022-06-01 16:57:20|1861.86|1855.66|1861.53|1855.33|1861.94|1855.74|1861.41|1855.21|35
1654102650000|2022-06-01 16:57:30|1861.58|1855.38|1861.83|1855.63|1861.83|1855.63|1861.41|1855.21|37
1654102660000|2022-06-01 16:57:40|1861.79|1855.59|1861.79|1855.59|1861.81|1855.61|1861.49|1855.29|34
1654102670000|2022-06-01 16:57:50|1861.75|1855.55|1860.59|1854.39|1861.84|1855.64|1860.41|1854.21|37
1654102680000|2022-06-01 16:58:00|1860.54|1854.34|1859.48|1853.28|1860.71|1854.51|1859.45|1853.25|37
1654102690000|2022-06-01 16:58:10|1859.54|1853.34|1860.8|1854.6|1860.8|1854.6|1859.36|1853.16|37
1654102700000|2022-06-01 16:58:20|1860.86|1854.66|1860.71|1854.51|1860.99|1854.79|1860.33|1854.13|36
1654102710000|2022-06-01 16:58:30|1860.68|1854.48|1859.7|1853.5|1860.74|1854.54|1859.7|1853.5|35
1654102720000|2022-06-01 16:58:40|1859.66|1853.46|1859.51|1853.31|1859.91|1853.71|1859.41|1853.21|36
1654102730000|2022-06-01 16:58:50|1859.63|1853.43|1859.96|1853.76|1860.11|1853.91|1859.49|1853.29|34
1654102740000|2022-06-01 16:59:00|1859.92|1853.72|1858.85|1852.65|1859.97|1853.77|1858.82|1852.62|38
1654102750000|2022-06-01 16:59:10|1858.86|1852.66|1859.1|1852.9|1859.1|1852.9|1858.78|1852.58|35
1654102760000|2022-06-01 16:59:20|1858.81|1852.61|1858.77|1852.57|1858.97|1852.77|1858.46|1852.26|35
1654102770000|2022-06-01 16:59:30|1858.69|1852.49|1858.82|1852.62|1858.9|1852.7|1858.26|1852.06|36
1654102780000|2022-06-01 16:59:40|1858.76|1852.56|1858.87|1852.67|1858.93|1852.73|1858.71|1852.51|31
1654102790000|2022-06-01 16:59:50|1858.96|1852.76|1858.92|1852.72|1858.99|1852.79|1858.77|1852.57|36
1654102800000|2022-06-01 17:00:00|1858.94|1852.74|1857.66|1851.46|1858.94|1852.74|1857.64|1851.44|37
1654102810000|2022-06-01 17:00:10|1857.65|1851.45|1857.48|1851.28|1857.74|1851.54|1857.46|1851.26|30
1654102820000|2022-06-01 17:00:20|1857.43|1851.23|1857.06|1850.86|1857.51|1851.31|1857.06|1850.86|32
1654102830000|2022-06-01 17:00:30|1857.04|1850.84|1857.34|1851.14|1857.38|1851.18|1856.67|1850.47|36
1654102840000|2022-06-01 17:00:40|1857.37|1851.17|1858.79|1852.59|1858.9|1852.7|1857.37|1851.17|33
1654102850000|2022-06-01 17:00:50|1858.74|1852.54|1859.79|1853.59|1859.79|1853.59|1858.6|1852.4|37
1654102860000|2022-06-01 17:01:00|1859.91|1853.71|1859.88|1853.68|1859.98|1853.78|1859.47|1853.27|38
1654102870000|2022-06-01 17:01:10|1859.8|1853.6|1858.95|1852.75|1859.8|1853.6|1858.53|1852.33|36
1654102880000|2022-06-01 17:01:20|1858.73|1852.53|1858.77|1852.57|1858.93|1852.73|1858.61|1852.41|36
1654102890000|2022-06-01 17:01:30|1858.79|1852.59|1857.86|1851.66|1858.79|1852.59|1857.08|1850.88|38
1654102900000|2022-06-01 17:01:40|1857.85|1851.65|1857.9|1851.7|1858.12|1851.92|1857.68|1851.48|35
1654102910000|2022-06-01 17:01:50|1857.89|1851.69|1857.16|1850.96|1857.89|1851.69|1856.75|1850.55|36
1654102920000|2022-06-01 17:02:00|1857.04|1850.84|1856.22|1850.02|1857.19|1850.99|1855.78|1849.58|37
1654102930000|2022-06-01 17:02:10|1856.18|1849.98|1855.69|1849.49|1856.18|1849.98|1855.23|1849.03|34
1654102940000|2022-06-01 17:02:20|1855.7|1849.5|1856.15|1849.95|1856.39|1850.19|1855.7|1849.5|35
1654102950000|2022-06-01 17:02:30|1856.08|1849.88|1855.45|1849.25|1856.23|1850.03|1855.31|1849.11|32
1654102960000|2022-06-01 17:02:40|1855.46|1849.26|1854.82|1848.62|1855.46|1849.26|1854.82|1848.62|32
1654102970000|2022-06-01 17:02:50|1854.85|1848.65|1853.42|1847.22|1855|1848.8|1853.42|1847.22|37
1654102980000|2022-06-01 17:03:00|1853.51|1847.31|1853.46|1847.26|1854.3|1848.1|1853.46|1847.26|36
1654102990000|2022-06-01 17:03:10|1853.47|1847.27|1851.52|1845.32|1853.48|1847.28|1851.37|1845.17|34
1654103000000|2022-06-01 17:03:20|1851.6|1845.4|1850.26|1844.06|1851.64|1845.44|1849.77|1843.57|36
1654103010000|2022-06-01 17:03:30|1850.42|1844.22|1847.55|1841.35|1850.44|1844.24|1846.36|1840.16|38
1654103020000|2022-06-01 17:03:40|1847.5|1841.3|1849.11|1842.91|1849.94|1843.74|1847.5|1841.3|39
1654103030000|2022-06-01 17:03:50|1849.03|1842.83|1847.06|1840.86|1850.31|1844.11|1846.86|1840.66|37
1654103040000|2022-06-01 17:04:00|1847.01|1840.81|1847.03|1840.83|1847.73|1841.53|1846.41|1840.21|39
1654103050000|2022-06-01 17:04:10|1846.89|1840.69|1846.95|1840.75|1847.54|1841.34|1846.67|1840.47|39
1654103060000|2022-06-01 17:04:20|1846.93|1840.73|1846.91|1840.71|1847.24|1841.04|1846.18|1839.98|34
1654103070000|2022-06-01 17:04:30|1846.84|1840.64|1846.54|1840.34|1847.35|1841.15|1846.33|1840.13|38
1654103080000|2022-06-01 17:04:40|1846.53|1840.33|1845.88|1839.68|1846.8|1840.6|1845.88|1839.68|37
1654103090000|2022-06-01 17:04:50|1845.79|1839.59|1847.18|1840.98|1847.74|1841.54|1845.79|1839.59|38
1654103100000|2022-06-01 17:05:00|1847.09|1840.89|1846|1839.8|1847.09|1840.89|1845.59|1839.39|38
1654103110000|2022-06-01 17:05:10|1846.08|1839.88|1846.47|1840.27|1846.48|1840.28|1846.03|1839.83|35
1654103120000|2022-06-01 17:05:20|1846.42|1840.22|1846.22|1840.02|1846.44|1840.24|1846.11|1839.91|33
1654103130000|2022-06-01 17:05:30|1846.24|1840.04|1846.28|1840.08|1846.8|1840.6|1846.19|1839.99|35
1654103140000|2022-06-01 17:05:40|1846.3|1840.1|1846.15|1839.95|1846.41|1840.21|1846.13|1839.93|34
1654103150000|2022-06-01 17:05:50|1846.19|1839.99|1846.23|1840.03|1846.47|1840.27|1846.14|1839.94|36
1654103160000|2022-06-01 17:06:00|1846.2|1840|1845.38|1839.18|1846.32|1840.12|1845.38|1839.18|36
1654103170000|2022-06-01 17:06:10|1845.3|1839.1|1846.57|1840.37|1846.57|1840.37|1845.22|1839.02|36
1654103180000|2022-06-01 17:06:20|1846.58|1840.38|1846.13|1839.93|1846.61|1840.41|1846.02|1839.82|33
1654103190000|2022-06-01 17:06:30|1845.98|1839.78|1843.38|1837.18|1845.98|1839.78|1843.28|1837.08|38
1654103200000|2022-06-01 17:06:40|1843.61|1837.41|1842.66|1836.46|1843.61|1837.41|1842.45|1836.25|36
1654103210000|2022-06-01 17:06:50|1842.71|1836.51|1843.57|1837.37|1844.33|1838.13|1842.71|1836.51|39
1654103220000|2022-06-01 17:07:00|1843.49|1837.29|1844.21|1838.01|1844.34|1838.14|1843|1836.8|37
1654103230000|2022-06-01 17:07:10|1844.13|1837.93|1843.03|1836.83|1844.13|1837.93|1842.82|1836.62|39
1654103240000|2022-06-01 17:07:20|1842.88|1836.68|1842.58|1836.38|1843.25|1837.05|1842.58|1836.38|37
1654103250000|2022-06-01 17:07:30|1842.63|1836.43|1842.77|1836.57|1842.87|1836.67|1842.31|1836.11|32
1654103260000|2022-06-01 17:07:40|1842.89|1836.69|1842.21|1836.01|1843.18|1836.98|1842.2|1836|36
1654103270000|2022-06-01 17:07:50|1842.25|1836.05|1841.24|1835.04|1842.42|1836.22|1840.38|1834.18|38
1654103280000|2022-06-01 17:08:00|1841.37|1835.17|1841.33|1835.13|1841.51|1835.31|1840.71|1834.51|37
1654103290000|2022-06-01 17:08:10|1841.24|1835.04|1840.69|1834.49|1841.24|1835.04|1840.32|1834.12|34
1654103300000|2022-06-01 17:08:20|1840.64|1834.44|1839.86|1833.66|1840.82|1834.62|1838.35|1832.15|38
1654103310000|2022-06-01 17:08:30|1840.05|1833.85|1839.58|1833.38|1840.24|1834.04|1838.62|1832.42|38
1654103320000|2022-06-01 17:08:40|1839.54|1833.34|1840.75|1834.55|1840.98|1834.78|1839.45|1833.25|37
1654103330000|2022-06-01 17:08:50|1840.66|1834.46|1840.8|1834.6|1841.61|1835.41|1840.53|1834.33|41
1654103340000|2022-06-01 17:09:00|1840.66|1834.46|1840.27|1834.07|1840.66|1834.46|1839.69|1833.49|37
1654103350000|2022-06-01 17:09:10|1840.4|1834.2|1841.95|1835.75|1841.95|1835.75|1840.32|1834.12|34
1654103360000|2022-06-01 17:09:20|1842|1835.8|1842.94|1836.74|1842.96|1836.76|1842|1835.8|38
1654103370000|2022-06-01 17:09:30|1843.08|1836.88|1845.02|1838.82|1845.02|1838.82|1842.99|1836.79|37
1654103380000|2022-06-01 17:09:40|1845.06|1838.86|1845.66|1839.46|1846.2|1840|1845.06|1838.86|38
1654103390000|2022-06-01 17:09:50|1845.64|1839.44|1845.09|1838.89|1845.71|1839.51|1845.03|1838.83|36
1654103400000|2022-06-01 17:10:00|1845.08|1838.88|1845.6|1839.4|1845.69|1839.49|1844.9|1838.7|36
1654103410000|2022-06-01 17:10:10|1845.58|1839.38|1846.22|1840.02|1846.38|1840.18|1845.58|1839.38|36
1654103420000|2022-06-01 17:10:20|1846.21|1840.01|1848.6|1842.4|1848.84|1842.64|1846.21|1840.01|40
1654103430000|2022-06-01 17:10:30|1848.77|1842.57|1850.13|1843.93|1850.13|1843.93|1848.77|1842.57|39
1654103440000|2022-06-01 17:10:40|1850.21|1844.01|1849.45|1843.25|1850.21|1844.01|1849.24|1843.04|38
1654103450000|2022-06-01 17:10:50|1849.52|1843.32|1849.36|1843.16|1849.77|1843.57|1849.31|1843.11|37
1654103460000|2022-06-01 17:11:00|1849.4|1843.2|1850.17|1843.97|1850.17|1843.97|1849.35|1843.15|29
1654103470000|2022-06-01 17:11:10|1850.19|1843.99|1850.7|1844.5|1850.7|1844.5|1850.19|1843.99|35
1654103480000|2022-06-01 17:11:20|1850.68|1844.48|1849.2|1843|1850.68|1844.48|1849.2|1843|31
1654103490000|2022-06-01 17:11:30|1849.38|1843.18|1849.71|1843.51|1850.35|1844.15|1849.37|1843.17|32
1654103500000|2022-06-01 17:11:40|1849.69|1843.49|1850.15|1843.95|1850.89|1844.69|1849.59|1843.39|37
1654103510000|2022-06-01 17:11:50|1850.22|1844.02|1850.31|1844.11|1850.79|1844.59|1850.05|1843.85|38
1654103520000|2022-06-01 17:12:00|1850.37|1844.17|1850.2|1844|1850.62|1844.42|1850.08|1843.88|34
1654103530000|2022-06-01 17:12:10|1850.19|1843.99|1848.86|1842.66|1850.19|1843.99|1848.6|1842.4|32
1654103540000|2022-06-01 17:12:20|1848.89|1842.69|1848.86|1842.66|1848.95|1842.75|1848.18|1841.98|36
1654103550000|2022-06-01 17:12:30|1848.89|1842.69|1847.98|1841.78|1848.89|1842.69|1847.94|1841.74|36
1654103560000|2022-06-01 17:12:40|1848.05|1841.85|1848.62|1842.42|1848.62|1842.42|1847.56|1841.36|37
1654103570000|2022-06-01 17:12:50|1848.66|1842.46|1848.25|1842.05|1848.84|1842.64|1847.98|1841.78|36
1654103580000|2022-06-01 17:13:00|1848.3|1842.1|1848.81|1842.61|1848.91|1842.71|1848.04|1841.84|37
1654103590000|2022-06-01 17:13:10|1848.78|1842.58|1848.92|1842.72|1848.92|1842.72|1848.66|1842.46|35
1654103600000|2022-06-01 17:13:20|1849|1842.8|1848.88|1842.68|1849.13|1842.93|1848.88|1842.68|33
1654103610000|2022-06-01 17:13:30|1848.91|1842.71|1850.17|1843.97|1850.17|1843.97|1848.85|1842.65|37
1654103620000|2022-06-01 17:13:40|1850.05|1843.85|1848.19|1841.99|1850.05|1843.85|1848|1841.8|37
1654103630000|2022-06-01 17:13:50|1848.21|1842.01|1848.83|1842.63|1848.83|1842.63|1848.09|1841.89|36
1654103640000|2022-06-01 17:14:00|1848.82|1842.62|1847.91|1841.71|1848.83|1842.63|1847.85|1841.65|35
1654103650000|2022-06-01 17:14:10|1847.72|1841.52|1848.19|1841.99|1848.49|1842.29|1847.71|1841.51|38
1654103660000|2022-06-01 17:14:20|1848.25|1842.05|1847.76|1841.56|1848.28|1842.08|1847.62|1841.42|37
1654103670000|2022-06-01 17:14:30|1847.79|1841.59|1848.22|1842.02|1848.45|1842.25|1847.79|1841.59|34
1654103680000|2022-06-01 17:14:40|1848.24|1842.04|1848.28|1842.08|1848.38|1842.18|1848.18|1841.98|27
1654103690000|2022-06-01 17:14:50|1848.19|1841.99|1848.29|1842.09|1848.34|1842.14|1848.09|1841.89|31
1654103700000|2022-06-01 17:15:00|1848.34|1842.14|1847.69|1841.49|1848.76|1842.56|1847.33|1841.13|35
1654103710000|2022-06-01 17:15:10|1847.68|1841.48|1847.88|1841.68|1848.02|1841.82|1847.23|1841.03|36
1654103720000|2022-06-01 17:15:20|1847.89|1841.69|1848.61|1842.41|1848.79|1842.59|1847.89|1841.69|27
1654103730000|2022-06-01 17:15:30|1848.62|1842.42|1850.19|1843.99|1850.24|1844.04|1848.56|1842.36|36
1654103740000|2022-06-01 17:15:40|1850.18|1843.98|1850.27|1844.07|1850.42|1844.22|1849.91|1843.71|35
1654103750000|2022-06-01 17:15:50|1850.37|1844.17|1850.78|1844.58|1851.05|1844.85|1850.26|1844.06|38
1654103760000|2022-06-01 17:16:00|1850.75|1844.55|1851.25|1845.05|1851.43|1845.23|1850.62|1844.42|39
1654103770000|2022-06-01 17:16:10|1850.97|1844.77|1850.01|1843.81|1851.25|1845.05|1849.93|1843.73|25
1654103780000|2022-06-01 17:16:20|1850.09|1843.89|1850.58|1844.38|1850.68|1844.48|1849.93|1843.73|33
1654103790000|2022-06-01 17:16:30|1850.6|1844.4|1850.45|1844.25|1851.21|1845.01|1850.45|1844.25|39
1654103800000|2022-06-01 17:16:40|1850.48|1844.28|1849.3|1843.1|1850.51|1844.31|1848.28|1842.08|38
1654103810000|2022-06-01 17:16:50|1849.29|1843.09|1848.4|1842.2|1849.29|1843.09|1848.3|1842.1|37
1654103820000|2022-06-01 17:17:00|1848.33|1842.13|1847.96|1841.76|1848.46|1842.26|1847.57|1841.37|38
1654103830000|2022-06-01 17:17:10|1847.97|1841.77|1848.29|1842.09|1848.3|1842.1|1847.92|1841.72|27
1654103840000|2022-06-01 17:17:20|1848.24|1842.04|1848.31|1842.11|1848.73|1842.53|1847.88|1841.68|35
1654103850000|2022-06-01 17:17:30|1848.3|1842.1|1847.68|1841.48|1848.33|1842.13|1847.06|1840.86|34
1654103860000|2022-06-01 17:17:40|1847.72|1841.52|1847.4|1841.2|1848.01|1841.81|1847.4|1841.2|36
1654103870000|2022-06-01 17:17:50|1847.44|1841.24|1846.31|1840.11|1847.44|1841.24|1846.08|1839.88|36
1654103880000|2022-06-01 17:18:00|1846.32|1840.12|1845.72|1839.52|1846.47|1840.27|1845.7|1839.5|38
1654103890000|2022-06-01 17:18:10|1845.67|1839.47|1845.27|1839.07|1845.72|1839.52|1845.25|1839.05|34
1654103900000|2022-06-01 17:18:20|1845.25|1839.05|1844.59|1838.39|1845.37|1839.17|1844.59|1838.39|34
1654103910000|2022-06-01 17:18:30|1844.74|1838.54|1842.99|1836.79|1844.74|1838.54|1842.99|1836.79|39
1654103920000|2022-06-01 17:18:40|1843.11|1836.91|1842.63|1836.43|1843.36|1837.16|1842.37|1836.17|35
1654103930000|2022-06-01 17:18:50|1842.65|1836.45|1842.92|1836.72|1842.92|1836.72|1842.52|1836.32|33
1654103940000|2022-06-01 17:19:00|1842.89|1836.69|1844.13|1837.93|1844.28|1838.08|1842.88|1836.68|37
1654103950000|2022-06-01 17:19:10|1844.24|1838.04|1845.3|1839.1|1846.1|1839.9|1844.24|1838.04|38
1654103960000|2022-06-01 17:19:20|1845.39|1839.19|1844.54|1838.34|1845.4|1839.2|1844.37|1838.17|38
1654103970000|2022-06-01 17:19:30|1844.56|1838.36|1843.36|1837.16|1844.61|1838.41|1843.29|1837.09|37
1654103980000|2022-06-01 17:19:40|1843.29|1837.09|1843.2|1837|1843.43|1837.23|1843.13|1836.93|37
1654103990000|2022-06-01 17:19:50|1843.14|1836.94|1843.16|1836.96|1843.43|1837.23|1843.09|1836.89|33
1654104000000|2022-06-01 17:20:00|1843.08|1836.88|1842.32|1836.12|1843.16|1836.96|1842.32|1836.12|27
1654104010000|2022-06-01 17:20:10|1842.45|1836.25|1842.35|1836.15|1842.67|1836.47|1842.27|1836.07|33
1654104020000|2022-06-01 17:20:20|1842.34|1836.14|1842.16|1835.96|1842.47|1836.27|1842.11|1835.91|27
1654104030000|2022-06-01 17:20:30|1842.14|1835.94|1840.6|1834.4|1842.2|1836|1840.6|1834.4|24
1654104040000|2022-06-01 17:20:40|1840.39|1834.19|1839.62|1833.42|1840.65|1834.45|1839.12|1832.92|35
1654104050000|2022-06-01 17:20:50|1839.47|1833.27|1839.68|1833.48|1839.78|1833.58|1839.36|1833.16|32
1654104060000|2022-06-01 17:21:00|1839.75|1833.55|1838.44|1832.24|1840.37|1834.17|1838.44|1832.24|36
1654104070000|2022-06-01 17:21:10|1838.19|1831.99|1837.2|1831|1838.53|1832.33|1837|1830.8|36
1654104080000|2022-06-01 17:21:20|1837.52|1831.32|1837.57|1831.37|1838.53|1832.33|1837.49|1831.29|39
1654104090000|2022-06-01 17:21:30|1837.49|1831.29|1836.81|1830.61|1837.68|1831.48|1836.62|1830.42|36
1654104100000|2022-06-01 17:21:40|1837.11|1830.91|1835.78|1829.58|1837.11|1830.91|1835.31|1829.11|38
1654104110000|2022-06-01 17:21:50|1835.62|1829.42|1835.11|1828.91|1835.62|1829.42|1834.63|1828.43|35
1654104120000|2022-06-01 17:22:00|1835.17|1828.97|1834.06|1827.86|1835.2|1829|1833.98|1827.78|36
1654104130000|2022-06-01 17:22:10|1833.99|1827.79|1832.72|1826.52|1834.04|1827.84|1832.67|1826.47|33
1654104140000|2022-06-01 17:22:20|1832.8|1826.6|1830.98|1824.78|1832.8|1826.6|1830.98|1824.78|35
1654104150000|2022-06-01 17:22:30|1831.17|1824.97|1831.18|1824.98|1831.89|1825.69|1830.81|1824.61|39
1654104160000|2022-06-01 17:22:40|1831.21|1825.01|1830.06|1823.86|1831.21|1825.01|1829.6|1823.4|37
1654104170000|2022-06-01 17:22:50|1830.11|1823.91|1829.37|1823.17|1830.11|1823.91|1828.86|1822.66|39
1654104180000|2022-06-01 17:23:00|1829.33|1823.13|1831.33|1825.13|1831.33|1825.13|1829.23|1823.03|40
1654104190000|2022-06-01 17:23:10|1831.59|1825.39|1832.07|1825.87|1832.28|1826.08|1831.59|1825.39|36
1654104200000|2022-06-01 17:23:20|1832.11|1825.91|1832.43|1826.23|1833.02|1826.82|1832.11|1825.91|38
1654104210000|2022-06-01 17:23:30|1832.39|1826.19|1831.24|1825.04|1832.54|1826.34|1831.13|1824.93|38
1654104220000|2022-06-01 17:23:40|1831.08|1824.88|1830.28|1824.08|1831.08|1824.88|1830.1|1823.9|37
1654104230000|2022-06-01 17:23:50|1830.34|1824.14|1829.35|1823.15|1830.49|1824.29|1829.35|1823.15|32
1654104240000|2022-06-01 17:24:00|1829.59|1823.39|1829.71|1823.51|1829.79|1823.59|1829.22|1823.02|36
1654104250000|2022-06-01 17:24:10|1829.61|1823.41|1830.4|1824.2|1830.75|1824.55|1829.55|1823.35|36
1654104260000|2022-06-01 17:24:20|1830.62|1824.42|1830.79|1824.59|1831.01|1824.81|1829.52|1823.32|36
1654104270000|2022-06-01 17:24:30|1830.8|1824.6|1831.9|1825.7|1831.97|1825.77|1830.8|1824.6|37
1654104280000|2022-06-01 17:24:40|1832.16|1825.96|1832.75|1826.55|1832.87|1826.67|1832.16|1825.96|38
1654104290000|2022-06-01 17:24:50|1832.74|1826.54|1832.87|1826.67|1832.97|1826.77|1832.11|1825.91|39
1654104300000|2022-06-01 17:25:00|1832.95|1826.75|1833.64|1827.44|1833.74|1827.54|1832.87|1826.67|35
1654104310000|2022-06-01 17:25:10|1833.67|1827.47|1833.67|1827.47|1833.97|1827.77|1832.78|1826.58|37
1654104320000|2022-06-01 17:25:20|1833.2|1827|1833.54|1827.34|1833.75|1827.55|1833.2|1827|36
1654104330000|2022-06-01 17:25:30|1833.57|1827.37|1834.17|1827.97|1834.42|1828.22|1833.57|1827.37|35
1654104340000|2022-06-01 17:25:40|1834.14|1827.94|1834.94|1828.74|1834.96|1828.76|1834.14|1827.94|35
1654104350000|2022-06-01 17:25:50|1834.91|1828.71|1834.66|1828.46|1835.14|1828.94|1834.61|1828.41|38
1654104360000|2022-06-01 17:26:00|1834.69|1828.49|1835.09|1828.89|1835.15|1828.95|1834.67|1828.47|36
1654104370000|2022-06-01 17:26:10|1835.08|1828.88|1833.25|1827.05|1835.36|1829.16|1833.25|1827.05|37
1654104380000|2022-06-01 17:26:20|1833.18|1826.98|1832.56|1826.36|1833.18|1826.98|1831.91|1825.71|39
1654104390000|2022-06-01 17:26:30|1832.59|1826.39|1833.48|1827.28|1833.53|1827.33|1832.58|1826.38|37
1654104400000|2022-06-01 17:26:40|1833.5|1827.3|1833.5|1827.3|1833.68|1827.48|1833.37|1827.17|36
1654104410000|2022-06-01 17:26:50|1833.6|1827.4|1833.58|1827.38|1833.87|1827.67|1833.55|1827.35|39
1654104420000|2022-06-01 17:27:00|1833.81|1827.61|1834.28|1828.08|1834.5|1828.3|1833.78|1827.58|30
1654104430000|2022-06-01 17:27:10|1834.09|1827.89|1834.67|1828.47|1834.67|1828.47|1834.09|1827.89|31
1654104440000|2022-06-01 17:27:20|1834.66|1828.46|1835.76|1829.56|1835.76|1829.56|1834.64|1828.44|31
1654104450000|2022-06-01 17:27:30|1835.71|1829.51|1837.1|1830.9|1837.1|1830.9|1835.71|1829.51|32
1654104460000|2022-06-01 17:27:40|1837.23|1831.03|1837.25|1831.05|1838.26|1832.06|1837.12|1830.92|37
1654104470000|2022-06-01 17:27:50|1837.29|1831.09|1838.42|1832.22|1838.42|1832.22|1837.17|1830.97|39
1654104480000|2022-06-01 17:28:00|1838.24|1832.04|1838.21|1832.01|1839.02|1832.82|1838.15|1831.95|38
1654104490000|2022-06-01 17:28:10|1838.27|1832.07|1838.98|1832.78|1839.11|1832.91|1838.12|1831.92|38
1654104500000|2022-06-01 17:28:20|1839.18|1832.98|1839.74|1833.54|1839.76|1833.56|1838.95|1832.75|36
1654104510000|2022-06-01 17:28:30|1839.73|1833.53|1840.46|1834.26|1840.55|1834.35|1839.73|1833.53|36
1654104520000|2022-06-01 17:28:40|1840.47|1834.27|1840.01|1833.81|1840.93|1834.73|1839.86|1833.66|37
1654104530000|2022-06-01 17:28:50|1840.02|1833.82|1841.58|1835.38|1841.8|1835.6|1839.98|1833.78|38
1654104540000|2022-06-01 17:29:00|1841.65|1835.45|1842.26|1836.06|1842.35|1836.15|1841.01|1834.81|35
1654104550000|2022-06-01 17:29:10|1842.24|1836.04|1841.73|1835.53|1842.88|1836.68|1841.73|1835.53|34
1654104560000|2022-06-01 17:29:20|1841.51|1835.31|1840.39|1834.19|1841.51|1835.31|1839.82|1833.62|36
1654104570000|2022-06-01 17:29:30|1840.37|1834.17|1840.42|1834.22|1840.66|1834.46|1840.18|1833.98|38
1654104580000|2022-06-01 17:29:40|1840.26|1834.06|1840.28|1834.08|1840.29|1834.09|1839.29|1833.09|39
1654104590000|2022-06-01 17:29:50|1840.44|1834.24|1840.16|1833.96|1840.71|1834.51|1840.16|1833.96|35
1654104600000|2022-06-01 17:30:00|1840.17|1833.97|1839.37|1833.17|1840.17|1833.97|1838.59|1832.39|40
1654104610000|2022-06-01 17:30:10|1839.22|1833.02|1838.72|1832.52|1839.4|1833.2|1838.48|1832.28|38
1654104620000|2022-06-01 17:30:20|1838.67|1832.47|1837.85|1831.65|1838.7|1832.5|1837.85|1831.65|32
1654104630000|2022-06-01 17:30:30|1837.61|1831.41|1837.71|1831.51|1837.89|1831.69|1837.55|1831.35|35
1654104640000|2022-06-01 17:30:40|1837.69|1831.49|1837.24|1831.04|1837.89|1831.69|1837.11|1830.91|38
1654104650000|2022-06-01 17:30:50|1837.16|1830.96|1838.12|1831.92|1838.13|1831.93|1837.12|1830.92|36
1654104660000|2022-06-01 17:31:00|1838.2|1832|1840.05|1833.85|1840.05|1833.85|1837.7|1831.5|36
1654104670000|2022-06-01 17:31:10|1840.14|1833.94|1840.53|1834.33|1841.17|1834.97|1840.14|1833.94|36
1654104680000|2022-06-01 17:31:20|1839.97|1833.77|1839.63|1833.43|1839.97|1833.77|1839.04|1832.84|38
1654104690000|2022-06-01 17:31:30|1839.72|1833.52|1839.21|1833.01|1839.82|1833.62|1838.89|1832.69|34
1654104700000|2022-06-01 17:31:40|1839.2|1833|1838.15|1831.95|1839.33|1833.13|1838.15|1831.95|38
1654104710000|2022-06-01 17:31:50|1838.09|1831.89|1839.22|1833.02|1839.84|1833.64|1838.09|1831.89|33
1654104720000|2022-06-01 17:32:00|1839.5|1833.3|1839.28|1833.08|1839.84|1833.64|1839.28|1833.08|36
1654104730000|2022-06-01 17:32:10|1839.21|1833.01|1839.42|1833.22|1839.58|1833.38|1839.11|1832.91|32
1654104740000|2022-06-01 17:32:20|1839.35|1833.15|1836.84|1830.64|1839.35|1833.15|1836.78|1830.58|37
1654104750000|2022-06-01 17:32:30|1836.8|1830.6|1836.19|1829.99|1836.8|1830.6|1834.85|1828.65|37
1654104760000|2022-06-01 17:32:40|1836.26|1830.06|1835.76|1829.56|1836.33|1830.13|1835.46|1829.26|39
1654104770000|2022-06-01 17:32:50|1835.75|1829.55|1836.37|1830.17|1836.92|1830.72|1835.48|1829.28|33
1654104780000|2022-06-01 17:33:00|1836.39|1830.19|1836.07|1829.87|1836.61|1830.41|1836.01|1829.81|35
1654104790000|2022-06-01 17:33:10|1836.03|1829.83|1835.53|1829.33|1836.14|1829.94|1835.53|1829.33|36
1654104800000|2022-06-01 17:33:20|1835.69|1829.49|1835.13|1828.93|1835.69|1829.49|1834.98|1828.78|32
1654104810000|2022-06-01 17:33:30|1835.06|1828.86|1834.6|1828.4|1835.08|1828.88|1834.6|1828.4|32
1654104820000|2022-06-01 17:33:40|1834.59|1828.39|1835.71|1829.51|1835.86|1829.66|1834.42|1828.22|30
1654104830000|2022-06-01 17:33:50|1835.66|1829.46|1835.95|1829.75|1836.42|1830.22|1835.65|1829.45|36
1654104840000|2022-06-01 17:34:00|1836.22|1830.02|1837.19|1830.99|1837.3|1831.1|1835.94|1829.74|31
1654104850000|2022-06-01 17:34:10|1837.16|1830.96|1839|1832.8|1839.03|1832.83|1837.11|1830.91|34
1654104860000|2022-06-01 17:34:20|1838.68|1832.48|1839.11|1832.91|1839.11|1832.91|1837.76|1831.56|36
1654104870000|2022-06-01 17:34:30|1839.39|1833.19|1839.45|1833.25|1840.28|1834.08|1839.08|1832.88|37
1654104880000|2022-06-01 17:34:40|1839.42|1833.22|1839.2|1833|1839.79|1833.59|1838.95|1832.75|36
1654104890000|2022-06-01 17:34:50|1839.37|1833.17|1839.66|1833.46|1839.85|1833.65|1839.29|1833.09|33
1654104900000|2022-06-01 17:35:00|1839.6|1833.4|1838.46|1832.26|1839.63|1833.43|1838.21|1832.01|33
1654104910000|2022-06-01 17:35:10|1838.44|1832.24|1838.82|1832.62|1838.82|1832.62|1838.22|1832.02|32
1654104920000|2022-06-01 17:35:20|1838.72|1832.52|1839.49|1833.29|1839.58|1833.38|1838.65|1832.45|34
1654104930000|2022-06-01 17:35:30|1839.2|1833|1841.08|1834.88|1841.08|1834.88|1839.2|1833|33
1654104940000|2022-06-01 17:35:40|1841.12|1834.92|1842.2|1836|1842.2|1836|1840.97|1834.77|37
1654104950000|2022-06-01 17:35:50|1842.14|1835.94|1842.97|1836.77|1842.97|1836.77|1841.94|1835.74|38
1654104960000|2022-06-01 17:36:00|1842.94|1836.74|1841.87|1835.67|1843.26|1837.06|1841.87|1835.67|40
1654104970000|2022-06-01 17:36:10|1841.98|1835.78|1843.33|1837.13|1843.33|1837.13|1841.89|1835.69|36
1654104980000|2022-06-01 17:36:20|1843.34|1837.14|1844.53|1838.33|1844.62|1838.42|1843.34|1837.14|30
1654104990000|2022-06-01 17:36:30|1844.64|1838.44|1844.82|1838.62|1845.17|1838.97|1844.53|1838.33|36
1654105000000|2022-06-01 17:36:40|1844.96|1838.76|1844.74|1838.54|1845.41|1839.21|1844.74|1838.54|40
1654105010000|2022-06-01 17:36:50|1844.91|1838.71|1845.3|1839.1|1845.3|1839.1|1844.6|1838.4|40
1654105020000|2022-06-01 17:37:00|1845.31|1839.11|1845.79|1839.59|1845.79|1839.59|1845.31|1839.11|32
1654105030000|2022-06-01 17:37:10|1845.58|1839.38|1846.51|1840.31|1846.88|1840.68|1845.58|1839.38|38
1654105040000|2022-06-01 17:37:20|1846.52|1840.32|1845.88|1839.68|1847|1840.8|1845.88|1839.68|40
1654105050000|2022-06-01 17:37:30|1845.96|1839.76|1845.82|1839.62|1846.86|1840.66|1845.8|1839.6|35
1654105060000|2022-06-01 17:37:40|1845.49|1839.29|1845.32|1839.12|1845.49|1839.29|1845.03|1838.83|32
1654105070000|2022-06-01 17:37:50|1845.14|1838.94|1846.92|1840.72|1846.92|1840.72|1845.14|1838.94|33
1654105080000|2022-06-01 17:38:00|1847.04|1840.84|1847.22|1841.02|1847.22|1841.02|1846.62|1840.42|37
1654105090000|2022-06-01 17:38:10|1847.29|1841.09|1847.9|1841.7|1848.14|1841.94|1847.21|1841.01|37
1654105100000|2022-06-01 17:38:20|1847.81|1841.61|1848.05|1841.85|1848.05|1841.85|1846.15|1839.95|31
1654105110000|2022-06-01 17:38:30|1847.87|1841.67|1847|1840.8|1847.94|1841.74|1846.95|1840.75|36
1654105120000|2022-06-01 17:38:40|1847.01|1840.81|1848.11|1841.91|1848.9|1842.7|1847.01|1840.81|37
1654105130000|2022-06-01 17:38:50|1848.1|1841.9|1847.65|1841.45|1848.11|1841.91|1846.78|1840.58|37
1654105140000|2022-06-01 17:39:00|1847.61|1841.41|1846.53|1840.33|1848.42|1842.22|1846.52|1840.32|37
1654105150000|2022-06-01 17:39:10|1846.64|1840.44|1847.86|1841.66|1848.26|1842.06|1846.64|1840.44|35
1654105160000|2022-06-01 17:39:20|1847.91|1841.71|1848.4|1842.2|1848.61|1842.41|1847.87|1841.67|34
1654105170000|2022-06-01 17:39:30|1848.03|1841.83|1847.46|1841.26|1848.18|1841.98|1847.05|1840.85|33
1654105180000|2022-06-01 17:39:40|1847.44|1841.24|1847.83|1841.63|1848.57|1842.37|1847.21|1841.01|36
1654105190000|2022-06-01 17:39:50|1847.79|1841.59|1847.81|1841.61|1848.18|1841.98|1847.49|1841.29|32
1654105200000|2022-06-01 17:40:00|1847.46|1841.26|1846.74|1840.54|1847.58|1841.38|1846.61|1840.41|35
1654105210000|2022-06-01 17:40:10|1846.72|1840.52|1847.36|1841.16|1847.44|1841.24|1846.72|1840.52|35
1654105220000|2022-06-01 17:40:20|1847.31|1841.11|1848.3|1842.1|1849.25|1843.05|1847.31|1841.11|34
1654105230000|2022-06-01 17:40:30|1848.28|1842.08|1847.79|1841.59|1848.28|1842.08|1847.79|1841.59|32
1654105240000|2022-06-01 17:40:40|1847.75|1841.55|1848.12|1841.92|1848.17|1841.97|1847.55|1841.35|36
1654105250000|2022-06-01 17:40:50|1848.13|1841.93|1848.13|1841.93|1848.23|1842.03|1847.75|1841.55|31
1654105260000|2022-06-01 17:41:00|1848.12|1841.92|1846.29|1840.09|1848.38|1842.18|1846.29|1840.09|27
1654105270000|2022-06-01 17:41:10|1845.97|1839.77|1845|1838.8|1846.28|1840.08|1845|1838.8|38
1654105280000|2022-06-01 17:41:20|1844.76|1838.56|1844.83|1838.63|1845.03|1838.83|1844.76|1838.56|31
1654105290000|2022-06-01 17:41:30|1844.84|1838.64|1845.72|1839.52|1845.72|1839.52|1844.83|1838.63|38
1654105300000|2022-06-01 17:41:40|1845.91|1839.71|1845.83|1839.63|1846.03|1839.83|1845.7|1839.5|34
1654105310000|2022-06-01 17:41:50|1845.88|1839.68|1846.76|1840.56|1846.78|1840.58|1845.17|1838.97|37
1654105320000|2022-06-01 17:42:00|1846.81|1840.61|1845.78|1839.58|1846.94|1840.74|1845.77|1839.57|37
1654105330000|2022-06-01 17:42:10|1845.64|1839.44|1845.3|1839.1|1845.64|1839.44|1845.18|1838.98|38
1654105340000|2022-06-01 17:42:20|1845.29|1839.09|1846.9|1840.7|1846.94|1840.74|1845.19|1838.99|38
1654105350000|2022-06-01 17:42:30|1846.85|1840.65|1845.99|1839.79|1847.1|1840.9|1845.9|1839.7|32
1654105360000|2022-06-01 17:42:40|1846.03|1839.83|1847.2|1841|1847.2|1841|1846.03|1839.83|31
1654105370000|2022-06-01 17:42:50|1847.18|1840.98|1846.33|1840.13|1847.36|1841.16|1846.31|1840.11|37
1654105380000|2022-06-01 17:43:00|1846.41|1840.21|1846.34|1840.14|1846.57|1840.37|1846.24|1840.04|36
1654105390000|2022-06-01 17:43:10|1846.35|1840.15|1845.27|1839.07|1846.41|1840.21|1845.13|1838.93|32
1654105400000|2022-06-01 17:43:20|1845.3|1839.1|1844.87|1838.67|1845.33|1839.13|1844.71|1838.51|30
1654105410000|2022-06-01 17:43:30|1844.56|1838.36|1844.86|1838.66|1844.91|1838.71|1844.55|1838.35|33
1654105420000|2022-06-01 17:43:40|1844.91|1838.71|1844.64|1838.44|1844.92|1838.72|1844.19|1837.99|29
1654105430000|2022-06-01 17:43:50|1844.65|1838.45|1845|1838.8|1845.13|1838.93|1844.05|1837.85|39
1654105440000|2022-06-01 17:44:00|1845.07|1838.87|1844.14|1837.94|1845.07|1838.87|1844.07|1837.87|30
1654105450000|2022-06-01 17:44:10|1844|1837.8|1844.06|1837.86|1844.22|1838.02|1843.9|1837.7|37
1654105460000|2022-06-01 17:44:20|1844.07|1837.87|1845.18|1838.98|1845.34|1839.14|1843.79|1837.59|34
1654105470000|2022-06-01 17:44:30|1845.3|1839.1|1845.91|1839.71|1846.18|1839.98|1845.3|1839.1|32
1654105480000|2022-06-01 17:44:40|1845.89|1839.69|1846.25|1840.05|1846.39|1840.19|1845.67|1839.47|37
1654105490000|2022-06-01 17:44:50|1846.29|1840.09|1845.99|1839.79|1846.31|1840.11|1845.92|1839.72|36
1654105500000|2022-06-01 17:45:00|1846.05|1839.85|1844.24|1838.04|1846.23|1840.03|1844.24|1838.04|37
1654105510000|2022-06-01 17:45:10|1844.05|1837.85|1844.49|1838.29|1844.62|1838.42|1844.05|1837.85|37
1654105520000|2022-06-01 17:45:20|1844.43|1838.23|1844.87|1838.67|1844.87|1838.67|1844.41|1838.21|34
1654105530000|2022-06-01 17:45:30|1844.8|1838.6|1844.63|1838.43|1844.98|1838.78|1844.52|1838.32|35
1654105540000|2022-06-01 17:45:40|1844.61|1838.41|1846.2|1840|1846.22|1840.02|1844.41|1838.21|37
1654105550000|2022-06-01 17:45:50|1846.22|1840.02|1846.13|1839.93|1846.48|1840.28|1845.99|1839.79|35
1654105560000|2022-06-01 17:46:00|1846.14|1839.94|1846.82|1840.62|1846.85|1840.65|1845.62|1839.42|30
1654105570000|2022-06-01 17:46:10|1846.97|1840.77|1846.95|1840.75|1847.41|1841.21|1846.69|1840.49|36
1654105580000|2022-06-01 17:46:20|1847.18|1840.98|1846.62|1840.42|1847.18|1840.98|1846.43|1840.23|32
1654105590000|2022-06-01 17:46:30|1846.61|1840.41|1847.35|1841.15|1847.4|1841.2|1846.54|1840.34|35
1654105600000|2022-06-01 17:46:40|1847.33|1841.13|1847.74|1841.54|1847.83|1841.63|1847.33|1841.13|34
1654105610000|2022-06-01 17:46:50|1847.75|1841.55|1848.1|1841.9|1848.19|1841.99|1847.56|1841.36|33
1654105620000|2022-06-01 17:47:00|1848.19|1841.99|1848.49|1842.29|1848.68|1842.48|1848.03|1841.83|35
1654105630000|2022-06-01 17:47:10|1848.52|1842.32|1849.95|1843.75|1850.01|1843.81|1848.52|1842.32|36
1654105640000|2022-06-01 17:47:20|1849.94|1843.74|1850.04|1843.84|1850.59|1844.39|1849.88|1843.68|27
1654105650000|2022-06-01 17:47:30|1850.03|1843.83|1849.9|1843.7|1850.1|1843.9|1849.63|1843.43|35
1654105660000|2022-06-01 17:47:40|1849.94|1843.74|1849.98|1843.78|1850.13|1843.93|1849.84|1843.64|35
1654105670000|2022-06-01 17:47:50|1850.02|1843.82|1849.76|1843.56|1850.3|1844.1|1849.64|1843.44|31
1654105680000|2022-06-01 17:48:00|1849.83|1843.63|1848.69|1842.49|1849.9|1843.7|1848.56|1842.36|37
1654105690000|2022-06-01 17:48:10|1848.68|1842.48|1848.52|1842.32|1848.71|1842.51|1848.48|1842.28|37
1654105700000|2022-06-01 17:48:20|1848.53|1842.33|1847.72|1841.52|1848.62|1842.42|1847.72|1841.52|32
1654105710000|2022-06-01 17:48:30|1847.9|1841.7|1848.19|1841.99|1848.39|1842.19|1847.9|1841.7|37
1654105720000|2022-06-01 17:48:40|1848.17|1841.97|1847.04|1840.84|1848.28|1842.08|1846.95|1840.75|32
1654105730000|2022-06-01 17:48:50|1847.23|1841.03|1847.43|1841.23|1847.77|1841.57|1847.04|1840.84|35
1654105740000|2022-06-01 17:49:00|1847.66|1841.46|1846.94|1840.74|1847.83|1841.63|1846.73|1840.53|34
1654105750000|2022-06-01 17:49:10|1846.54|1840.34|1846.76|1840.56|1847.13|1840.93|1846.38|1840.18|39
1654105760000|2022-06-01 17:49:20|1846.85|1840.65|1846.75|1840.55|1846.93|1840.73|1846.5|1840.3|31
1654105770000|2022-06-01 17:49:30|1846.59|1840.39|1846.98|1840.78|1847.08|1840.88|1846.57|1840.37|36
1654105780000|2022-06-01 17:49:40|1847.49|1841.29|1848.42|1842.22|1848.52|1842.32|1847.23|1841.03|37
1654105790000|2022-06-01 17:49:50|1848.44|1842.24|1847.69|1841.49|1848.44|1842.24|1847.69|1841.49|33
1654105800000|2022-06-01 17:50:00|1847.49|1841.29|1847.72|1841.52|1847.72|1841.52|1846.7|1840.5|36
1654105810000|2022-06-01 17:50:10|1847.81|1841.61|1848.56|1842.36|1848.57|1842.37|1847.81|1841.61|37
1654105820000|2022-06-01 17:50:20|1848.57|1842.37|1849.64|1843.44|1849.9|1843.7|1848.57|1842.37|33
1654105830000|2022-06-01 17:50:30|1849.66|1843.46|1848.66|1842.46|1849.82|1843.62|1848.66|1842.46|37
1654105840000|2022-06-01 17:50:40|1849.08|1842.88|1849.97|1843.77|1850.2|1844|1849.08|1842.88|34
1654105850000|2022-06-01 17:50:50|1850.01|1843.81|1850.36|1844.16|1850.39|1844.19|1849.89|1843.69|38
1654105860000|2022-06-01 17:51:00|1850.28|1844.08|1849.7|1843.5|1850.39|1844.19|1849.52|1843.32|36
1654105870000|2022-06-01 17:51:10|1849.42|1843.22|1848.99|1842.79|1849.42|1843.22|1848.93|1842.73|36
1654105880000|2022-06-01 17:51:20|1849.04|1842.84|1847.95|1841.75|1849.04|1842.84|1847.73|1841.53|36
1654105890000|2022-06-01 17:51:30|1848.1|1841.9|1847.17|1840.97|1848.13|1841.93|1847.09|1840.89|36
1654105900000|2022-06-01 17:51:40|1847.06|1840.86|1846.98|1840.78|1847.57|1841.37|1846.14|1839.94|33
1654105910000|2022-06-01 17:51:50|1847.23|1841.03|1846.17|1839.97|1847.23|1841.03|1846.02|1839.82|33
1654105920000|2022-06-01 17:52:00|1846.33|1840.13|1845.98|1839.78|1846.33|1840.13|1845.4|1839.2|35
1654105930000|2022-06-01 17:52:10|1845.64|1839.44|1845.63|1839.43|1845.98|1839.78|1845.4|1839.2|31
1654105940000|2022-06-01 17:52:20|1845.52|1839.32|1844.05|1837.85|1845.52|1839.32|1844.03|1837.83|31
1654105950000|2022-06-01 17:52:30|1844.04|1837.84|1843.87|1837.67|1844.43|1838.23|1843.87|1837.67|33
1654105960000|2022-06-01 17:52:40|1844.13|1837.93|1844.77|1838.57|1844.97|1838.77|1843.36|1837.16|36
1654105970000|2022-06-01 17:52:50|1844.79|1838.59|1843.36|1837.16|1844.79|1838.59|1843.26|1837.06|37
1654105980000|2022-06-01 17:53:00|1843.35|1837.15|1844.5|1838.3|1844.51|1838.31|1843.35|1837.15|35
1654105990000|2022-06-01 17:53:10|1844.53|1838.33|1843.99|1837.79|1844.87|1838.67|1843.41|1837.21|33
1654106000000|2022-06-01 17:53:20|1844.03|1837.83|1844.08|1837.88|1844.36|1838.16|1843.66|1837.46|35
1654106010000|2022-06-01 17:53:30|1843.85|1837.65|1843.94|1837.74|1844.04|1837.84|1843.78|1837.58|34
1654106020000|2022-06-01 17:53:40|1843.8|1837.6|1843.94|1837.74|1844.19|1837.99|1843.54|1837.34|34
1654106030000|2022-06-01 17:53:50|1843.8|1837.6|1843.83|1837.63|1844.12|1837.92|1843.61|1837.41|38
1654106040000|2022-06-01 17:54:00|1843.84|1837.64|1843.88|1837.68|1844.22|1838.02|1843.74|1837.54|35
1654106050000|2022-06-01 17:54:10|1843.86|1837.66|1843.6|1837.4|1843.91|1837.71|1843.6|1837.4|37
1654106060000|2022-06-01 17:54:20|1843.68|1837.48|1844.03|1837.83|1844.03|1837.83|1843.63|1837.43|32
1654106070000|2022-06-01 17:54:30|1843.77|1837.57|1842.87|1836.67|1843.81|1837.61|1842.67|1836.47|30
1654106080000|2022-06-01 17:54:40|1842.84|1836.64|1843.49|1837.29|1843.49|1837.29|1842.19|1835.99|39
1654106090000|2022-06-01 17:54:50|1843.47|1837.27|1843.71|1837.51|1843.84|1837.64|1843.44|1837.24|40
1654106100000|2022-06-01 17:55:00|1843.65|1837.45|1843.48|1837.28|1843.71|1837.51|1843.17|1836.97|34
1654106110000|2022-06-01 17:55:10|1843.47|1837.27|1843.55|1837.35|1844.32|1838.12|1843.46|1837.26|38
1654106120000|2022-06-01 17:55:20|1843.63|1837.43|1843.5|1837.3|1843.65|1837.45|1843.2|1837|34
1654106130000|2022-06-01 17:55:30|1843.48|1837.28|1844.67|1838.47|1844.83|1838.63|1843.44|1837.24|35
1654106140000|2022-06-01 17:55:40|1845.03|1838.83|1845.46|1839.26|1845.46|1839.26|1844.77|1838.57|34
1654106150000|2022-06-01 17:55:50|1845.66|1839.46|1846.01|1839.81|1846.08|1839.88|1845.66|1839.46|38
1654106160000|2022-06-01 17:56:00|1845.96|1839.76|1844.74|1838.54|1846.82|1840.62|1844.74|1838.54|37
1654106170000|2022-06-01 17:56:10|1844.68|1838.48|1844.84|1838.64|1844.84|1838.64|1844.49|1838.29|30
1654106180000|2022-06-01 17:56:20|1844.85|1838.65|1846.91|1840.71|1846.91|1840.71|1844.85|1838.65|29
1654106190000|2022-06-01 17:56:30|1847.03|1840.83|1846.93|1840.73|1847.33|1841.13|1846.73|1840.53|30
1654106200000|2022-06-01 17:56:40|1846.82|1840.62|1845.82|1839.62|1846.82|1840.62|1845.82|1839.62|31
1654106210000|2022-06-01 17:56:50|1845.87|1839.67|1846.02|1839.82|1846.25|1840.05|1845.83|1839.63|33
1654106220000|2022-06-01 17:57:00|1846.01|1839.81|1845.17|1838.97|1846.02|1839.82|1844.82|1838.62|31
1654106230000|2022-06-01 17:57:10|1845.21|1839.01|1844.99|1838.79|1845.32|1839.12|1844.56|1838.36|35
1654106240000|2022-06-01 17:57:20|1844.81|1838.61|1845.59|1839.39|1845.59|1839.39|1844.81|1838.61|33
1654106250000|2022-06-01 17:57:30|1845.57|1839.37|1847.56|1841.36|1847.94|1841.74|1845.57|1839.37|33
1654106260000|2022-06-01 17:57:40|1847.58|1841.38|1847.33|1841.13|1848.06|1841.86|1847.13|1840.93|39
1654106270000|2022-06-01 17:57:50|1847.35|1841.15|1847.85|1841.65|1847.86|1841.66|1847.13|1840.93|37
1654106280000|2022-06-01 17:58:00|1847.84|1841.64|1848.2|1842|1848.36|1842.16|1847.84|1841.64|39
1654106290000|2022-06-01 17:58:10|1848.28|1842.08|1848.68|1842.48|1848.73|1842.53|1848.24|1842.04|33
1654106300000|2022-06-01 17:58:20|1848.75|1842.55|1849.52|1843.32|1849.66|1843.46|1848.69|1842.49|36
1654106310000|2022-06-01 17:58:30|1849.57|1843.37|1848.55|1842.35|1849.57|1843.37|1848.52|1842.32|33
1654106320000|2022-06-01 17:58:40|1848.51|1842.31|1847.34|1841.14|1848.51|1842.31|1847.32|1841.12|36
1654106330000|2022-06-01 17:58:50|1847.33|1841.13|1848.1|1841.9|1848.23|1842.03|1847.24|1841.04|35
1654106340000|2022-06-01 17:59:00|1848.08|1841.88|1849.17|1842.97|1849.22|1843.02|1848.08|1841.88|35
1654106350000|2022-06-01 17:59:10|1849|1842.8|1848.33|1842.13|1849.25|1843.05|1848.18|1841.98|34
1654106360000|2022-06-01 17:59:20|1848.44|1842.24|1849.2|1843|1849.44|1843.24|1848.31|1842.11|38
1654106370000|2022-06-01 17:59:30|1849.07|1842.87|1848.32|1842.12|1849.11|1842.91|1848.18|1841.98|35
1654106380000|2022-06-01 17:59:40|1848.43|1842.23|1849.18|1842.98|1849.53|1843.33|1848.43|1842.23|36
1654106390000|2022-06-01 17:59:50|1849.09|1842.89|1848.82|1842.62|1849.19|1842.99|1848.37|1842.17|35
1654106400000|2022-06-01 18:00:00|1848.79|1842.59|1847.04|1840.84|1848.82|1842.62|1847.01|1840.81|36
1654106410000|2022-06-01 18:00:10|1847.08|1840.88|1848.99|1842.79|1848.99|1842.79|1846.72|1840.52|35
1654106420000|2022-06-01 18:00:20|1848.97|1842.77|1850.26|1844.06|1850.55|1844.35|1848.97|1842.77|36
1654106430000|2022-06-01 18:00:30|1850.22|1844.02|1850.96|1844.76|1851.21|1845.01|1850.19|1843.99|37
1654106440000|2022-06-01 18:00:40|1851.01|1844.81|1850.19|1843.99|1851.01|1844.81|1850.19|1843.99|31
1654106450000|2022-06-01 18:00:50|1850.18|1843.98|1849.81|1843.61|1850.29|1844.09|1849.25|1843.05|34
1654106460000|2022-06-01 18:01:00|1849.91|1843.71|1848.9|1842.7|1849.91|1843.71|1848.73|1842.53|37
1654106470000|2022-06-01 18:01:10|1848.72|1842.52|1849.03|1842.83|1849.2|1843|1848.68|1842.48|37
1654106480000|2022-06-01 18:01:20|1849|1842.8|1848.19|1841.99|1849.12|1842.92|1848.03|1841.83|37
1654106490000|2022-06-01 18:01:30|1848.04|1841.84|1847.85|1841.65|1848.26|1842.06|1847.85|1841.65|35
1654106500000|2022-06-01 18:01:40|1848.01|1841.81|1847.73|1841.53|1848.2|1842|1847.68|1841.48|35
1654106510000|2022-06-01 18:01:50|1847.78|1841.58|1847.33|1841.13|1847.84|1841.64|1847.16|1840.96|30
1654106520000|2022-06-01 18:02:00|1847.28|1841.08|1847.17|1840.97|1847.38|1841.18|1846.87|1840.67|28
1654106530000|2022-06-01 18:02:10|1847.38|1841.18|1847.29|1841.09|1847.48|1841.28|1846.07|1839.87|37
1654106540000|2022-06-01 18:02:20|1847.58|1841.38|1846.69|1840.49|1847.58|1841.38|1846.25|1840.05|38
1654106550000|2022-06-01 18:02:30|1846.68|1840.48|1847.07|1840.87|1847.14|1840.94|1846.6|1840.4|35
1654106560000|2022-06-01 18:02:40|1847.05|1840.85|1846.97|1840.77|1847.05|1840.85|1846.51|1840.31|31
1654106570000|2022-06-01 18:02:50|1847.04|1840.84|1847.96|1841.76|1847.96|1841.76|1846.98|1840.78|37
1654106580000|2022-06-01 18:03:00|1848.08|1841.88|1847.08|1840.88|1848.08|1841.88|1847.08|1840.88|37
1654106590000|2022-06-01 18:03:10|1847.07|1840.87|1847.03|1840.83|1847.19|1840.99|1846.92|1840.72|34
1654106600000|2022-06-01 18:03:20|1847.01|1840.81|1846.52|1840.32|1847.01|1840.81|1846.29|1840.09|34
1654106610000|2022-06-01 18:03:30|1846.47|1840.27|1846.69|1840.49|1846.81|1840.61|1846.41|1840.21|30
1654106620000|2022-06-01 18:03:40|1846.71|1840.51|1847.17|1840.97|1847.33|1841.13|1846.71|1840.51|33
1654106630000|2022-06-01 18:03:50|1847.16|1840.96|1848.74|1842.54|1848.74|1842.54|1847.12|1840.92|37
1654106640000|2022-06-01 18:04:00|1848.78|1842.58|1848.29|1842.09|1848.93|1842.73|1847.52|1841.32|33
1654106650000|2022-06-01 18:04:10|1848.13|1841.93|1847.87|1841.67|1848.9|1842.7|1847.86|1841.66|37
1654106660000|2022-06-01 18:04:20|1847.79|1841.59|1848.54|1842.34|1848.94|1842.74|1847.78|1841.58|34
1654106670000|2022-06-01 18:04:30|1848.57|1842.37|1848.68|1842.48|1848.91|1842.71|1848.25|1842.05|34
1654106680000|2022-06-01 18:04:40|1848.72|1842.52|1848.93|1842.73|1848.96|1842.76|1848.56|1842.36|35
1654106690000|2022-06-01 18:04:50|1848.98|1842.78|1849.58|1843.38|1850.32|1844.12|1848.98|1842.78|36
1654106700000|2022-06-01 18:05:00|1849.67|1843.47|1850.56|1844.36|1850.56|1844.36|1849.49|1843.29|33
1654106710000|2022-06-01 18:05:10|1850.49|1844.29|1850.16|1843.96|1850.54|1844.34|1850|1843.8|35
1654106720000|2022-06-01 18:05:20|1850.12|1843.92|1851.73|1845.53|1851.73|1845.53|1850.12|1843.92|32
1654106730000|2022-06-01 18:05:30|1851.69|1845.49|1850.82|1844.62|1851.81|1845.61|1850.81|1844.61|39
1654106740000|2022-06-01 18:05:40|1850.91|1844.71|1851.44|1845.24|1851.5|1845.3|1850.91|1844.71|36
1654106750000|2022-06-01 18:05:50|1851.48|1845.28|1853.02|1846.82|1853.27|1847.07|1851.48|1845.28|33
1654106760000|2022-06-01 18:06:00|1853|1846.8|1852.67|1846.47|1853.04|1846.84|1852.41|1846.21|38
1654106770000|2022-06-01 18:06:10|1852.8|1846.6|1854.43|1848.23|1854.43|1848.23|1852.8|1846.6|36
1654106780000|2022-06-01 18:06:20|1854.6|1848.4|1852.8|1846.6|1854.84|1848.64|1852.7|1846.5|38
1654106790000|2022-06-01 18:06:30|1852.66|1846.46|1851.83|1845.63|1852.95|1846.75|1851.68|1845.48|35
1654106800000|2022-06-01 18:06:40|1851.73|1845.53|1850.74|1844.54|1851.81|1845.61|1850.42|1844.22|36
1654106810000|2022-06-01 18:06:50|1850.67|1844.47|1850.47|1844.27|1850.93|1844.73|1850.35|1844.15|29
1654106820000|2022-06-01 18:07:00|1850.48|1844.28|1849.8|1843.6|1850.5|1844.3|1849.17|1842.97|36
1654106830000|2022-06-01 18:07:10|1849.72|1843.52|1849.66|1843.46|1849.97|1843.77|1849.33|1843.13|34
1654106840000|2022-06-01 18:07:20|1849.59|1843.39|1848.36|1842.16|1849.59|1843.39|1847.63|1841.43|34
1654106850000|2022-06-01 18:07:30|1848.29|1842.09|1847.79|1841.59|1848.35|1842.15|1847.12|1840.92|34
1654106860000|2022-06-01 18:07:40|1847.78|1841.58|1848.33|1842.13|1848.88|1842.68|1847.78|1841.58|40
1654106870000|2022-06-01 18:07:50|1848.31|1842.11|1850.03|1843.83|1850.38|1844.18|1848.26|1842.06|35
1654106880000|2022-06-01 18:08:00|1850.05|1843.85|1851.62|1845.42|1851.96|1845.76|1850.05|1843.85|37
1654106890000|2022-06-01 18:08:10|1851.58|1845.38|1850.96|1844.76|1851.62|1845.42|1850.67|1844.47|35
1654106900000|2022-06-01 18:08:20|1850.95|1844.75|1851.24|1845.04|1851.24|1845.04|1850.78|1844.58|30
1654106910000|2022-06-01 18:08:30|1851.48|1845.28|1851.48|1845.28|1851.91|1845.71|1851.43|1845.23|37
1654106920000|2022-06-01 18:08:40|1851.79|1845.59|1851.19|1844.99|1851.82|1845.62|1850.97|1844.77|37
1654106930000|2022-06-01 18:08:50|1851.15|1844.95|1851.27|1845.07|1851.63|1845.43|1851.06|1844.86|35
1654106940000|2022-06-01 18:09:00|1851.34|1845.14|1851.4|1845.2|1851.45|1845.25|1850.81|1844.61|35
1654106950000|2022-06-01 18:09:10|1851.44|1845.24|1851.79|1845.59|1851.79|1845.59|1851.25|1845.05|31
1654106960000|2022-06-01 18:09:20|1851.87|1845.67|1851.82|1845.62|1851.92|1845.72|1851.63|1845.43|34
1654106970000|2022-06-01 18:09:30|1851.9|1845.7|1851.51|1845.31|1851.9|1845.7|1851.47|1845.27|33
1654106980000|2022-06-01 18:09:40|1851.5|1845.3|1851.21|1845.01|1852.2|1846|1851.21|1845.01|33
1654106990000|2022-06-01 18:09:50|1851.23|1845.03|1851.61|1845.41|1851.69|1845.49|1851.14|1844.94|35
1654107000000|2022-06-01 18:10:00|1851.67|1845.47|1851.74|1845.54|1851.74|1845.54|1851.54|1845.34|34
1654107010000|2022-06-01 18:10:10|1851.73|1845.53|1851.75|1845.55|1851.84|1845.64|1851.67|1845.47|32
1654107020000|2022-06-01 18:10:20|1851.77|1845.57|1851.39|1845.19|1851.83|1845.63|1851.39|1845.19|31
1654107030000|2022-06-01 18:10:30|1851.4|1845.2|1851.63|1845.43|1851.63|1845.43|1851.31|1845.11|28
1654107040000|2022-06-01 18:10:40|1851.56|1845.36|1849.84|1843.64|1851.61|1845.41|1849.84|1843.64|35
1654107050000|2022-06-01 18:10:50|1850.07|1843.87|1849.27|1843.07|1850.07|1843.87|1849.18|1842.98|33
1654107060000|2022-06-01 18:11:00|1849.31|1843.11|1847.68|1841.48|1849.31|1843.11|1847.68|1841.48|34
1654107070000|2022-06-01 18:11:10|1847.58|1841.38|1847.26|1841.06|1848.13|1841.93|1847.26|1841.06|36
1654107080000|2022-06-01 18:11:20|1847.79|1841.59|1847.56|1841.36|1848.06|1841.86|1847.07|1840.87|38
1654107090000|2022-06-01 18:11:30|1847.5|1841.3|1846.85|1840.65|1847.53|1841.33|1846.35|1840.15|39
1654107100000|2022-06-01 18:11:40|1846.86|1840.66|1848.1|1841.9|1848.34|1842.14|1846.86|1840.66|37
1654107110000|2022-06-01 18:11:50|1848.14|1841.94|1849.68|1843.48|1849.68|1843.48|1847.97|1841.77|37
1654107120000|2022-06-01 18:12:00|1849.5|1843.3|1849.05|1842.85|1849.61|1843.41|1848.81|1842.61|36
1654107130000|2022-06-01 18:12:10|1849.08|1842.88|1848.5|1842.3|1849.2|1843|1848.27|1842.07|31
1654107140000|2022-06-01 18:12:20|1848.53|1842.33|1848.48|1842.28|1848.81|1842.61|1848.45|1842.25|32
1654107150000|2022-06-01 18:12:30|1848.49|1842.29|1848.08|1841.88|1848.52|1842.32|1848.02|1841.82|32
1654107160000|2022-06-01 18:12:40|1848.09|1841.89|1848.3|1842.1|1848.48|1842.28|1847.79|1841.59|37
1654107170000|2022-06-01 18:12:50|1848.36|1842.16|1848.15|1841.95|1848.36|1842.16|1848.03|1841.83|24
1654107180000|2022-06-01 18:13:00|1848.14|1841.94|1847.94|1841.74|1848.23|1842.03|1847.88|1841.68|31
1654107190000|2022-06-01 18:13:10|1847.92|1841.72|1847.26|1841.06|1847.93|1841.73|1847.02|1840.82|34
1654107200000|2022-06-01 18:13:20|1847.19|1840.99|1847.5|1841.3|1847.61|1841.41|1847|1840.8|38
1654107210000|2022-06-01 18:13:30|1847.57|1841.37|1846.98|1840.78|1847.59|1841.39|1846.98|1840.78|35
1654107220000|2022-06-01 18:13:40|1846.96|1840.76|1847.04|1840.84|1847.07|1840.87|1846.74|1840.54|37
1654107230000|2022-06-01 18:13:50|1846.98|1840.78|1847.25|1841.05|1847.37|1841.17|1846.87|1840.67|35
1654107240000|2022-06-01 18:14:00|1847.27|1841.07|1848.99|1842.79|1849.18|1842.98|1847.23|1841.03|29
1654107250000|2022-06-01 18:14:10|1848.86|1842.66|1847.82|1841.62|1848.86|1842.66|1847.81|1841.61|35
1654107260000|2022-06-01 18:14:20|1847.8|1841.6|1848.17|1841.97|1848.43|1842.23|1847.73|1841.53|34
1654107270000|2022-06-01 18:14:30|1848.15|1841.95|1847.73|1841.53|1848.27|1842.07|1847.35|1841.15|36
1654107280000|2022-06-01 18:14:40|1847.76|1841.56|1846.93|1840.73|1847.79|1841.59|1846.71|1840.51|39
1654107290000|2022-06-01 18:14:50|1847.04|1840.84|1846.73|1840.53|1847.06|1840.86|1846.43|1840.23|33
1654107300000|2022-06-01 18:15:00|1846.6|1840.4|1846.51|1840.31|1846.95|1840.75|1846.21|1840.01|35
1654107310000|2022-06-01 18:15:10|1846.48|1840.28|1847.07|1840.87|1847.07|1840.87|1846.13|1839.93|35
1654107320000|2022-06-01 18:15:20|1847.06|1840.86|1847.04|1840.84|1847.11|1840.91|1846.95|1840.75|32
1654107330000|2022-06-01 18:15:30|1847.06|1840.86|1847.98|1841.78|1848.32|1842.12|1847.06|1840.86|35
1654107340000|2022-06-01 18:15:40|1847.99|1841.79|1847.76|1841.56|1848|1841.8|1847.69|1841.49|31
1654107350000|2022-06-01 18:15:50|1847.77|1841.57|1848.05|1841.85|1848.14|1841.94|1847.74|1841.54|29
1654107360000|2022-06-01 18:16:00|1848.04|1841.84|1847.19|1840.99|1848.12|1841.92|1847.19|1840.99|38
1654107370000|2022-06-01 18:16:10|1847.18|1840.98|1847.41|1841.21|1847.5|1841.3|1847.18|1840.98|32
1654107380000|2022-06-01 18:16:20|1847.28|1841.08|1847.26|1841.06|1847.35|1841.15|1847.07|1840.87|28
1654107390000|2022-06-01 18:16:30|1847.32|1841.12|1847.85|1841.65|1847.95|1841.75|1847.01|1840.81|35
1654107400000|2022-06-01 18:16:40|1847.91|1841.71|1847.78|1841.58|1848|1841.8|1847.58|1841.38|35
1654107410000|2022-06-01 18:16:50|1847.75|1841.55|1847.04|1840.84|1847.83|1841.63|1846.84|1840.64|34
1654107420000|2022-06-01 18:17:00|1847.07|1840.87|1847.11|1840.91|1847.34|1841.14|1847.07|1840.87|38
1654107430000|2022-06-01 18:17:10|1846.78|1840.58|1846.34|1840.14|1846.93|1840.73|1846.16|1839.96|32
1654107440000|2022-06-01 18:17:20|1846.29|1840.09|1845.78|1839.58|1846.3|1840.1|1845.47|1839.27|33
1654107450000|2022-06-01 18:17:30|1845.56|1839.36|1844.4|1838.2|1845.56|1839.36|1844.38|1838.18|35
1654107460000|2022-06-01 18:17:40|1844.39|1838.19|1844.5|1838.3|1844.74|1838.54|1844.34|1838.14|36
1654107470000|2022-06-01 18:17:50|1844.57|1838.37|1845.32|1839.12|1845.32|1839.12|1844.38|1838.18|37
1654107480000|2022-06-01 18:18:00|1845.31|1839.11|1843.88|1837.68|1845.44|1839.24|1843.88|1837.68|37
1654107490000|2022-06-01 18:18:10|1844|1837.8|1844.21|1838.01|1844.35|1838.15|1843.97|1837.77|37
1654107500000|2022-06-01 18:18:20|1844.2|1838|1844.34|1838.14|1844.44|1838.24|1844|1837.8|36
1654107510000|2022-06-01 18:18:30|1844.33|1838.13|1844.19|1837.99|1844.49|1838.29|1844.13|1837.93|37
1654107520000|2022-06-01 18:18:40|1844.15|1837.95|1844.24|1838.04|1844.4|1838.2|1843.41|1837.21|38
1654107530000|2022-06-01 18:18:50|1844.35|1838.15|1844.68|1838.48|1844.68|1838.48|1844.19|1837.99|32
1654107540000|2022-06-01 18:19:00|1844.62|1838.42|1843.62|1837.42|1844.87|1838.67|1843.62|1837.42|39
1654107550000|2022-06-01 18:19:10|1843.63|1837.43|1843.19|1836.99|1843.72|1837.52|1843.16|1836.96|32
1654107560000|2022-06-01 18:19:20|1843.16|1836.96|1843.22|1837.02|1843.3|1837.1|1842.63|1836.43|30
1654107570000|2022-06-01 18:19:30|1843.2|1837|1844.63|1838.43|1844.63|1838.43|1843.2|1837|33
1654107580000|2022-06-01 18:19:40|1844.61|1838.41|1844.54|1838.34|1844.77|1838.57|1844.45|1838.25|36
1654107590000|2022-06-01 18:19:50|1844.48|1838.28|1845.33|1839.13|1845.33|1839.13|1844.39|1838.19|35
1654107600000|2022-06-01 18:20:00|1845.39|1839.19|1845.83|1839.63|1846|1839.8|1845.39|1839.19|36
1654107610000|2022-06-01 18:20:10|1845.8|1839.6|1845.91|1839.71|1846.12|1839.92|1845.33|1839.13|36
1654107620000|2022-06-01 18:20:20|1845.86|1839.66|1845.38|1839.18|1846.08|1839.88|1845.22|1839.02|31
1654107630000|2022-06-01 18:20:30|1845.36|1839.16|1844.96|1838.76|1846.08|1839.88|1844.96|1838.76|38
1654107640000|2022-06-01 18:20:40|1844.91|1838.71|1846.01|1839.81|1846.02|1839.82|1844.91|1838.71|38
1654107650000|2022-06-01 18:20:50|1845.98|1839.78|1846.71|1840.51|1846.95|1840.75|1845.95|1839.75|36
1654107660000|2022-06-01 18:21:00|1846.85|1840.65|1847.17|1840.97|1847.17|1840.97|1846.58|1840.38|37
1654107670000|2022-06-01 18:21:10|1847.18|1840.98|1847.68|1841.48|1847.7|1841.5|1847.11|1840.91|38
1654107680000|2022-06-01 18:21:20|1847.88|1841.68|1848.57|1842.37|1848.73|1842.53|1847.76|1841.56|35
1654107690000|2022-06-01 18:21:30|1848.51|1842.31|1848.78|1842.58|1849.03|1842.83|1848.51|1842.31|35
1654107700000|2022-06-01 18:21:40|1848.87|1842.67|1848.5|1842.3|1848.96|1842.76|1848.3|1842.1|32
1654107710000|2022-06-01 18:21:50|1848.51|1842.31|1848.19|1841.99|1848.51|1842.31|1847.84|1841.64|38
1654107720000|2022-06-01 18:22:00|1848.08|1841.88|1848.52|1842.32|1848.89|1842.69|1848.06|1841.86|33
1654107730000|2022-06-01 18:22:10|1848.63|1842.43|1848.84|1842.64|1848.88|1842.68|1848.49|1842.29|32
1654107740000|2022-06-01 18:22:20|1848.72|1842.52|1848.91|1842.71|1848.92|1842.72|1848.12|1841.92|30
1654107750000|2022-06-01 18:22:30|1848.9|1842.7|1850.01|1843.81|1850.01|1843.81|1848.82|1842.62|32
1654107760000|2022-06-01 18:22:40|1850.05|1843.85|1849.97|1843.77|1850.19|1843.99|1849.68|1843.48|34
1654107770000|2022-06-01 18:22:50|1850.04|1843.84|1849.88|1843.68|1850.11|1843.91|1849.81|1843.61|32
1654107780000|2022-06-01 18:23:00|1849.99|1843.79|1852.34|1846.14|1852.49|1846.29|1849.84|1843.64|38
1654107790000|2022-06-01 18:23:10|1852.47|1846.27|1852.95|1846.75|1853.64|1847.44|1852.47|1846.27|39
1654107800000|2022-06-01 18:23:20|1852.96|1846.76|1854.15|1847.95|1854.46|1848.26|1852.96|1846.76|39
1654107810000|2022-06-01 18:23:30|1854.41|1848.21|1853.85|1847.65|1854.92|1848.72|1853.37|1847.17|36
1654107820000|2022-06-01 18:23:40|1853.69|1847.49|1854.25|1848.05|1854.81|1848.61|1853.68|1847.48|38
1654107830000|2022-06-01 18:23:50|1854.17|1847.97|1854.66|1848.46|1854.73|1848.53|1854.14|1847.94|34
1654107840000|2022-06-01 18:24:00|1854.65|1848.45|1854.59|1848.39|1855.07|1848.87|1854.59|1848.39|33
1654107850000|2022-06-01 18:24:10|1854.65|1848.45|1854.68|1848.48|1855.64|1849.44|1854.24|1848.04|35
1654107860000|2022-06-01 18:24:20|1854.42|1848.22|1854.36|1848.16|1854.68|1848.48|1854.06|1847.86|37
1654107870000|2022-06-01 18:24:30|1854.37|1848.17|1853.95|1847.75|1854.49|1848.29|1853.95|1847.75|38
1654107880000|2022-06-01 18:24:40|1853.91|1847.71|1854.16|1847.96|1854.23|1848.03|1853.85|1847.65|29
1654107890000|2022-06-01 18:24:50|1854.12|1847.92|1853.76|1847.56|1854.2|1848|1853.61|1847.41|35
1654107900000|2022-06-01 18:25:00|1853.82|1847.62|1853.89|1847.69|1854.24|1848.04|1853.71|1847.51|32
1654107910000|2022-06-01 18:25:10|1853.91|1847.71|1853.39|1847.19|1853.91|1847.71|1853.21|1847.01|34
1654107920000|2022-06-01 18:25:20|1853.34|1847.14|1853.47|1847.27|1853.59|1847.39|1853.1|1846.9|32
1654107930000|2022-06-01 18:25:30|1853.42|1847.22|1853.89|1847.69|1854.36|1848.16|1853.42|1847.22|38
1654107940000|2022-06-01 18:25:40|1853.93|1847.73|1853.99|1847.79|1853.99|1847.79|1853.37|1847.17|38
1654107950000|2022-06-01 18:25:50|1853.96|1847.76|1853.9|1847.7|1854.05|1847.85|1853.74|1847.54|34
1654107960000|2022-06-01 18:26:00|1853.91|1847.71|1854.75|1848.55|1854.88|1848.68|1853.91|1847.71|36
1654107970000|2022-06-01 18:26:10|1854.84|1848.64|1854.5|1848.3|1855|1848.8|1854.44|1848.24|33
1654107980000|2022-06-01 18:26:20|1854.57|1848.37|1854.16|1847.96|1854.8|1848.6|1854.16|1847.96|34
1654107990000|2022-06-01 18:26:30|1854.12|1847.92|1854.32|1848.12|1854.37|1848.17|1854.04|1847.84|36
1654108000000|2022-06-01 18:26:40|1854.26|1848.06|1854.55|1848.35|1854.55|1848.35|1854.1|1847.9|36
1654108010000|2022-06-01 18:26:50|1854.4|1848.2|1853.98|1847.78|1854.5|1848.3|1853.98|1847.78|32
1654108020000|2022-06-01 18:27:00|1854.03|1847.83|1854.11|1847.91|1854.17|1847.97|1853.89|1847.69|34
1654108030000|2022-06-01 18:27:10|1854.03|1847.83|1853.6|1847.4|1854.11|1847.91|1853.43|1847.23|33
1654108040000|2022-06-01 18:27:20|1853.56|1847.36|1853.7|1847.5|1853.7|1847.5|1853.47|1847.27|25
1654108050000|2022-06-01 18:27:30|1853.68|1847.48|1854.46|1848.26|1854.51|1848.31|1853.68|1847.48|36
1654108060000|2022-06-01 18:27:40|1854.31|1848.11|1854.94|1848.74|1854.96|1848.76|1854.26|1848.06|35
1654108070000|2022-06-01 18:27:50|1854.87|1848.67|1854.77|1848.57|1854.87|1848.67|1854.66|1848.46|28
1654108080000|2022-06-01 18:28:00|1854.75|1848.55|1855.37|1849.17|1855.93|1849.73|1854.75|1848.55|40
1654108090000|2022-06-01 18:28:10|1855.45|1849.25|1854.89|1848.69|1856.09|1849.89|1854.74|1848.54|38
1654108100000|2022-06-01 18:28:20|1854.86|1848.66|1854.42|1848.22|1854.86|1848.66|1854.36|1848.16|31
1654108110000|2022-06-01 18:28:30|1854.44|1848.24|1853.9|1847.7|1854.44|1848.24|1853.9|1847.7|33
1654108120000|2022-06-01 18:28:40|1853.72|1847.52|1853.82|1847.62|1853.87|1847.67|1853.7|1847.5|30
1654108130000|2022-06-01 18:28:50|1853.77|1847.57|1853.8|1847.6|1853.93|1847.73|1853.76|1847.56|36
1654108140000|2022-06-01 18:29:00|1853.84|1847.64|1853.32|1847.12|1853.91|1847.71|1853.14|1846.94|37
1654108150000|2022-06-01 18:29:10|1853.26|1847.06|1853.5|1847.3|1853.68|1847.48|1853.26|1847.06|37
1654108160000|2022-06-01 18:29:20|1853.65|1847.45|1852.97|1846.77|1853.69|1847.49|1852.97|1846.77|33
1654108170000|2022-06-01 18:29:30|1853.03|1846.83|1853.03|1846.83|1853.23|1847.03|1852.96|1846.76|30
1654108180000|2022-06-01 18:29:40|1853.1|1846.9|1852.9|1846.7|1853.1|1846.9|1852.64|1846.44|33
1654108190000|2022-06-01 18:29:50|1852.85|1846.65|1852.82|1846.62|1852.87|1846.67|1852.62|1846.42|35
1654108200000|2022-06-01 18:30:00|1852.86|1846.66|1853.57|1847.37|1853.78|1847.58|1852.68|1846.48|38
1654108210000|2022-06-01 18:30:10|1853.56|1847.36|1853.75|1847.55|1853.75|1847.55|1852.99|1846.79|35
1654108220000|2022-06-01 18:30:20|1853.74|1847.54|1854.23|1848.03|1854.42|1848.22|1853.74|1847.54|34
1654108230000|2022-06-01 18:30:30|1854.24|1848.04|1853.96|1847.76|1854.25|1848.05|1853.86|1847.66|33
1654108240000|2022-06-01 18:30:40|1853.92|1847.72|1854.09|1847.89|1854.13|1847.93|1853.9|1847.7|35
1654108250000|2022-06-01 18:30:50|1854.02|1847.82|1854.16|1847.96|1854.43|1848.23|1853.95|1847.75|34
1654108260000|2022-06-01 18:31:00|1854.18|1847.98|1854.51|1848.31|1855.25|1849.05|1854.07|1847.87|39
1654108270000|2022-06-01 18:31:10|1854.53|1848.33|1853.97|1847.77|1854.72|1848.52|1853.97|1847.77|29
1654108280000|2022-06-01 18:31:20|1853.99|1847.79|1853.84|1847.64|1854.2|1848|1853.84|1847.64|37
1654108290000|2022-06-01 18:31:30|1853.83|1847.63|1854.13|1847.93|1854.13|1847.93|1853.83|1847.63|25
1654108300000|2022-06-01 18:31:40|1854.09|1847.89|1854.62|1848.42|1854.62|1848.42|1853.91|1847.71|34
1654108310000|2022-06-01 18:31:50|1854.73|1848.53|1854.1|1847.9|1854.88|1848.68|1853.97|1847.77|35
1654108320000|2022-06-01 18:32:00|1854.04|1847.84|1853.69|1847.49|1854.04|1847.84|1853.49|1847.29|36
1654108330000|2022-06-01 18:32:10|1853.71|1847.51|1854.01|1847.81|1854.08|1847.88|1853.61|1847.41|35
1654108340000|2022-06-01 18:32:20|1854.21|1848.01|1854.81|1848.61|1854.81|1848.61|1854.21|1848.01|37
1654108350000|2022-06-01 18:32:30|1854.68|1848.48|1854.13|1847.93|1854.75|1848.55|1854.13|1847.93|35
1654108360000|2022-06-01 18:32:40|1854.16|1847.96|1854.19|1847.99|1854.38|1848.18|1854.02|1847.82|31
1654108370000|2022-06-01 18:32:50|1854.09|1847.89|1854.28|1848.08|1854.28|1848.08|1854.06|1847.86|30
1654108380000|2022-06-01 18:33:00|1854.22|1848.02|1854.9|1848.7|1855.02|1848.82|1854.15|1847.95|33
1654108390000|2022-06-01 18:33:10|1854.88|1848.68|1854.3|1848.1|1854.98|1848.78|1854.23|1848.03|33
1654108400000|2022-06-01 18:33:20|1854.24|1848.04|1855.44|1849.24|1855.56|1849.36|1854.22|1848.02|32
1654108410000|2022-06-01 18:33:30|1855.53|1849.33|1850.31|1844.11|1855.57|1849.37|1848.84|1842.64|39
1654108420000|2022-06-01 18:33:40|1850.33|1844.13|1853.08|1846.88|1853.47|1847.27|1850.28|1844.08|40
1654108430000|2022-06-01 18:33:50|1853.1|1846.9|1845.2|1839|1853.1|1846.9|1845.06|1838.86|40
1654108440000|2022-06-01 18:34:00|1844.92|1838.72|1850.52|1844.32|1850.52|1844.32|1841.32|1835.12|40
1654108450000|2022-06-01 18:34:10|1850.56|1844.36|1848.9|1842.7|1850.8|1844.6|1848.45|1842.25|38
1654108460000|2022-06-01 18:34:20|1848.58|1842.38|1846.64|1840.44|1848.98|1842.78|1846.06|1839.86|38
1654108470000|2022-06-01 18:34:30|1846.93|1840.73|1843.49|1837.29|1846.93|1840.73|1843.49|1837.29|39
1654108480000|2022-06-01 18:34:40|1843.17|1836.97|1843.67|1837.47|1843.95|1837.75|1841.82|1835.62|39
1654108490000|2022-06-01 18:34:50|1843.79|1837.59|1847.41|1841.21|1847.88|1841.68|1843.51|1837.31|38
1654108500000|2022-06-01 18:35:00|1847.32|1841.12|1848.29|1842.09|1848.29|1842.09|1846.29|1840.09|39
1654108510000|2022-06-01 18:35:10|1848.71|1842.51|1849.82|1843.62|1849.82|1843.62|1848.68|1842.48|35
1654108520000|2022-06-01 18:35:20|1850.05|1843.85|1848.83|1842.63|1850.83|1844.63|1848.17|1841.97|38
1654108530000|2022-06-01 18:35:30|1848.94|1842.74|1850.32|1844.12|1850.41|1844.21|1848.91|1842.71|32
1654108540000|2022-06-01 18:35:40|1850.31|1844.11|1847.86|1841.66|1850.78|1844.58|1847.86|1841.66|39
1654108550000|2022-06-01 18:35:50|1847.92|1841.72|1845.26|1839.06|1847.92|1841.72|1845.26|1839.06|39
1654108560000|2022-06-01 18:36:00|1845.16|1838.96|1845.83|1839.63|1846.79|1840.59|1845.11|1838.91|37
1654108570000|2022-06-01 18:36:10|1845.79|1839.59|1848.57|1842.37|1848.61|1842.41|1845.7|1839.5|37
1654108580000|2022-06-01 18:36:20|1848.84|1842.64|1846.65|1840.45|1848.93|1842.73|1846.35|1840.15|36
1654108590000|2022-06-01 18:36:30|1846.51|1840.31|1849.16|1842.96|1849.29|1843.09|1846.51|1840.31|36
1654108600000|2022-06-01 18:36:40|1849.09|1842.89|1849.75|1843.55|1849.95|1843.75|1848.72|1842.52|36
1654108610000|2022-06-01 18:36:50|1849.94|1843.74|1849.83|1843.63|1850.49|1844.29|1849.19|1842.99|38
1654108620000|2022-06-01 18:37:00|1849.76|1843.56|1846.06|1839.86|1849.83|1843.63|1846.06|1839.86|39
1654108630000|2022-06-01 18:37:10|1845.74|1839.54|1847|1840.8|1847.83|1841.63|1845.3|1839.1|39
1654108640000|2022-06-01 18:37:20|1846.77|1840.57|1849.67|1843.47|1849.68|1843.48|1846.49|1840.29|38
1654108650000|2022-06-01 18:37:30|1849.61|1843.41|1853.32|1847.12|1853.32|1847.12|1849.35|1843.15|39
1654108660000|2022-06-01 18:37:40|1853.44|1847.24|1850.39|1844.19|1853.44|1847.24|1850.39|1844.19|35
1654108670000|2022-06-01 18:37:50|1850.29|1844.09|1849.29|1843.09|1850.29|1844.09|1849.13|1842.93|37
1654108680000|2022-06-01 18:38:00|1849.22|1843.02|1850.23|1844.03|1851.06|1844.86|1849.15|1842.95|38
1654108690000|2022-06-01 18:38:10|1850.2|1844|1848.77|1842.57|1850.3|1844.1|1848.71|1842.51|37
1654108700000|2022-06-01 18:38:20|1848.8|1842.6|1847.23|1841.03|1848.85|1842.65|1846.69|1840.49|39
1654108710000|2022-06-01 18:38:30|1847.08|1840.88|1847.83|1841.63|1847.83|1841.63|1846.25|1840.05|34
1654108720000|2022-06-01 18:38:40|1847.88|1841.68|1846.82|1840.62|1847.88|1841.68|1846.58|1840.38|34
1654108730000|2022-06-01 18:38:50|1846.8|1840.6|1845.89|1839.69|1847.36|1841.16|1845.89|1839.69|36
1654108740000|2022-06-01 18:39:00|1845.68|1839.48|1846.14|1839.94|1846.53|1840.33|1845.37|1839.17|38
1654108750000|2022-06-01 18:39:10|1846.15|1839.95|1844.6|1838.4|1846.18|1839.98|1844.35|1838.15|36
1654108760000|2022-06-01 18:39:20|1844.57|1838.37|1844.51|1838.31|1844.57|1838.37|1844.03|1837.83|37
1654108770000|2022-06-01 18:39:30|1844.57|1838.37|1846.22|1840.02|1846.22|1840.02|1844.5|1838.3|35
1654108780000|2022-06-01 18:39:40|1846.15|1839.95|1845.65|1839.45|1846.5|1840.3|1845.47|1839.27|28
1654108790000|2022-06-01 18:39:50|1845.53|1839.33|1844.59|1838.39|1845.54|1839.34|1844.56|1838.36|37
1654108800000|2022-06-01 18:40:00|1844.56|1838.36|1844.96|1838.76|1845.72|1839.52|1844.43|1838.23|35
1654108810000|2022-06-01 18:40:10|1844.92|1838.72|1844.96|1838.76|1845.18|1838.98|1844|1837.8|38
1654108820000|2022-06-01 18:40:20|1844.98|1838.78|1844.72|1838.52|1845.28|1839.08|1844.64|1838.44|37
1654108830000|2022-06-01 18:40:30|1844.65|1838.45|1845.11|1838.91|1845.25|1839.05|1844.65|1838.45|33
1654108840000|2022-06-01 18:40:40|1845.1|1838.9|1845.24|1839.04|1845.58|1839.38|1845.1|1838.9|31
1654108850000|2022-06-01 18:40:50|1845.22|1839.02|1846.23|1840.03|1846.25|1840.05|1845.17|1838.97|19
1654108860000|2022-06-01 18:41:00|1846.2|1840|1845.16|1838.96|1846.41|1840.21|1845.06|1838.86|31
1654108870000|2022-06-01 18:41:10|1845.18|1838.98|1844.98|1838.78|1845.28|1839.08|1844.97|1838.77|35
1654108880000|2022-06-01 18:41:20|1844.87|1838.67|1844.86|1838.66|1844.98|1838.78|1844.46|1838.26|36
1654108890000|2022-06-01 18:41:30|1844.92|1838.72|1845.39|1839.19|1845.59|1839.39|1844.92|1838.72|39
1654108900000|2022-06-01 18:41:40|1845.38|1839.18|1845.69|1839.49|1845.69|1839.49|1845.19|1838.99|33
1654108910000|2022-06-01 18:41:50|1845.68|1839.48|1845.65|1839.45|1846.13|1839.93|1845.63|1839.43|28
1654108920000|2022-06-01 18:42:00|1845.76|1839.56|1845.29|1839.09|1845.89|1839.69|1844.9|1838.7|32
1654108930000|2022-06-01 18:42:10|1845.3|1839.1|1845.9|1839.7|1845.98|1839.78|1845.18|1838.98|39
1654108940000|2022-06-01 18:42:20|1845.89|1839.69|1846.14|1839.94|1846.39|1840.19|1845.87|1839.67|35
1654108950000|2022-06-01 18:42:30|1846.22|1840.02|1846.12|1839.92|1846.22|1840.02|1845.33|1839.13|33
1654108960000|2022-06-01 18:42:40|1846.13|1839.93|1847.16|1840.96|1847.16|1840.96|1846.05|1839.85|34
1654108970000|2022-06-01 18:42:50|1847.21|1841.01|1846.77|1840.57|1847.3|1841.1|1846.41|1840.21|30
1654108980000|2022-06-01 18:43:00|1847|1840.8|1846.15|1839.95|1847.53|1841.33|1846.15|1839.95|36
1654108990000|2022-06-01 18:43:10|1846.17|1839.97|1847.78|1841.58|1847.8|1841.6|1846.16|1839.96|35
1654109000000|2022-06-01 18:43:20|1847.87|1841.67|1848.03|1841.83|1849.26|1843.06|1847.87|1841.67|38
1654109010000|2022-06-01 18:43:30|1848.02|1841.82|1847.95|1841.75|1848.12|1841.92|1847.64|1841.44|32
1654109020000|2022-06-01 18:43:40|1847.83|1841.63|1848.98|1842.78|1848.98|1842.78|1847.83|1841.63|35
1654109030000|2022-06-01 18:43:50|1848.91|1842.71|1849.7|1843.5|1849.87|1843.67|1848.71|1842.51|34
1654109040000|2022-06-01 18:44:00|1849.65|1843.45|1850.21|1844.01|1850.44|1844.24|1849.65|1843.45|32
1654109050000|2022-06-01 18:44:10|1850.29|1844.09|1849.05|1842.85|1850.83|1844.63|1849.05|1842.85|38
1654109060000|2022-06-01 18:44:20|1849.04|1842.84|1848.69|1842.49|1849.04|1842.84|1847.83|1841.63|39
1654109070000|2022-06-01 18:44:30|1848.85|1842.65|1850.04|1843.84|1850.08|1843.88|1848.85|1842.65|35
1654109080000|2022-06-01 18:44:40|1850.03|1843.83|1849.38|1843.18|1850.29|1844.09|1849.33|1843.13|37
1654109090000|2022-06-01 18:44:50|1849.39|1843.19|1849.81|1843.61|1849.81|1843.61|1849.32|1843.12|37
1654109100000|2022-06-01 18:45:00|1849.78|1843.58|1849.87|1843.67|1849.87|1843.67|1849.09|1842.89|36
1654109110000|2022-06-01 18:45:10|1849.95|1843.75|1848.59|1842.39|1849.95|1843.75|1848.59|1842.39|37
1654109120000|2022-06-01 18:45:20|1848.54|1842.34|1847.02|1840.82|1848.54|1842.34|1846.88|1840.68|39
1654109130000|2022-06-01 18:45:30|1847.1|1840.9|1847.87|1841.67|1847.99|1841.79|1847.02|1840.82|36
1654109140000|2022-06-01 18:45:40|1847.93|1841.73|1848.04|1841.84|1848.15|1841.95|1847.62|1841.42|36
1654109150000|2022-06-01 18:45:50|1847.88|1841.68|1847.13|1840.93|1848.02|1841.82|1847.02|1840.82|38
1654109160000|2022-06-01 18:46:00|1847.12|1840.92|1847.22|1841.02|1847.62|1841.42|1846.83|1840.63|39
1654109170000|2022-06-01 18:46:10|1847.25|1841.05|1847.6|1841.4|1848.58|1842.38|1847.25|1841.05|32
1654109180000|2022-06-01 18:46:20|1847.41|1841.21|1846.44|1840.24|1847.48|1841.28|1846.44|1840.24|39
1654109190000|2022-06-01 18:46:30|1846.33|1840.13|1845.7|1839.5|1846.33|1840.13|1845.25|1839.05|31
1654109200000|2022-06-01 18:46:40|1845.78|1839.58|1846.47|1840.27|1846.61|1840.41|1845.68|1839.48|37
1654109210000|2022-06-01 18:46:50|1846.59|1840.39|1846.77|1840.57|1846.77|1840.57|1846.59|1840.39|37
1654109220000|2022-06-01 18:47:00|1847.01|1840.81|1846.81|1840.61|1847.72|1841.52|1846.33|1840.13|36
1654109230000|2022-06-01 18:47:10|1846.8|1840.6|1846.56|1840.36|1846.9|1840.7|1846.27|1840.07|29
1654109240000|2022-06-01 18:47:20|1846.67|1840.47|1847.12|1840.92|1847.52|1841.32|1846.67|1840.47|30
1654109250000|2022-06-01 18:47:30|1846.92|1840.72|1846.69|1840.49|1846.96|1840.76|1846.57|1840.37|34
1654109260000|2022-06-01 18:47:40|1846.61|1840.41|1846.98|1840.78|1847.13|1840.93|1846.37|1840.17|38
1654109270000|2022-06-01 18:47:50|1847.01|1840.81|1845.34|1839.14|1847.01|1840.81|1845.08|1838.88|34
1654109280000|2022-06-01 18:48:00|1845.33|1839.13|1845.71|1839.51|1846.19|1839.99|1845.33|1839.13|37
1654109290000|2022-06-01 18:48:10|1845.72|1839.52|1845.99|1839.79|1846.06|1839.86|1844.82|1838.62|38
1654109300000|2022-06-01 18:48:20|1846.06|1839.86|1845.95|1839.75|1846.15|1839.95|1845.4|1839.2|39
1654109310000|2022-06-01 18:48:30|1845.83|1839.63|1845.3|1839.1|1845.83|1839.63|1845.14|1838.94|34
1654109320000|2022-06-01 18:48:40|1845.28|1839.08|1845.31|1839.11|1845.39|1839.19|1845.17|1838.97|32
1654109330000|2022-06-01 18:48:50|1845.26|1839.06|1845.43|1839.23|1845.73|1839.53|1845.19|1838.99|35
1654109340000|2022-06-01 18:49:00|1845.5|1839.3|1845.31|1839.11|1845.51|1839.31|1844.84|1838.64|37
1654109350000|2022-06-01 18:49:10|1845.26|1839.06|1845.87|1839.67|1845.99|1839.79|1845.05|1838.85|37
1654109360000|2022-06-01 18:49:20|1845.91|1839.71|1845.81|1839.61|1846.1|1839.9|1845.66|1839.46|36
1654109370000|2022-06-01 18:49:30|1845.67|1839.47|1844.59|1838.39|1845.68|1839.48|1844.3|1838.1|39
1654109380000|2022-06-01 18:49:40|1844.7|1838.5|1844.38|1838.18|1844.86|1838.66|1844.31|1838.11|32
1654109390000|2022-06-01 18:49:50|1844.49|1838.29|1845.02|1838.82|1845.2|1839|1844.1|1837.9|34
1654109400000|2022-06-01 18:50:00|1844.93|1838.73|1843.78|1837.58|1844.93|1838.73|1843.78|1837.58|36
1654109410000|2022-06-01 18:50:10|1843.76|1837.56|1843.11|1836.91|1844.03|1837.83|1843.11|1836.91|36
1654109420000|2022-06-01 18:50:20|1843.14|1836.94|1845.16|1838.96|1845.22|1839.02|1842.96|1836.76|37
1654109430000|2022-06-01 18:50:30|1845.13|1838.93|1844.61|1838.41|1845.75|1839.55|1844.5|1838.3|37
1654109440000|2022-06-01 18:50:40|1844.58|1838.38|1843.99|1837.79|1845.18|1838.98|1843.95|1837.75|34
1654109450000|2022-06-01 18:50:50|1844|1837.8|1843.32|1837.12|1844.01|1837.81|1843.03|1836.83|35
1654109460000|2022-06-01 18:51:00|1843.39|1837.19|1842.87|1836.67|1843.59|1837.39|1842.79|1836.59|38
1654109470000|2022-06-01 18:51:10|1842.84|1836.64|1842.03|1835.83|1842.86|1836.66|1841.32|1835.12|36
1654109480000|2022-06-01 18:51:20|1841.87|1835.67|1839.95|1833.75|1841.92|1835.72|1839.34|1833.14|39
1654109490000|2022-06-01 18:51:30|1840.02|1833.82|1840.67|1834.47|1841.03|1834.83|1839.69|1833.49|37
1654109500000|2022-06-01 18:51:40|1840.66|1834.46|1840.74|1834.54|1841.23|1835.03|1840.09|1833.89|35
1654109510000|2022-06-01 18:51:50|1840.77|1834.57|1841.42|1835.22|1841.55|1835.35|1840.71|1834.51|36
1654109520000|2022-06-01 18:52:00|1841.43|1835.23|1840.07|1833.87|1841.49|1835.29|1839.11|1832.91|38
1654109530000|2022-06-01 18:52:10|1840.18|1833.98|1838.12|1831.92|1840.18|1833.98|1838.07|1831.87|35
1654109540000|2022-06-01 18:52:20|1838.11|1831.91|1839.12|1832.92|1839.58|1833.38|1837.54|1831.34|39
1654109550000|2022-06-01 18:52:30|1839.13|1832.93|1840.2|1834|1840.26|1834.06|1838.82|1832.62|39
1654109560000|2022-06-01 18:52:40|1840.19|1833.99|1840.16|1833.96|1840.28|1834.08|1839.23|1833.03|38
1654109570000|2022-06-01 18:52:50|1840.1|1833.9|1841.54|1835.34|1841.61|1835.41|1840.1|1833.9|32
1654109580000|2022-06-01 18:53:00|1841.5|1835.3|1840.37|1834.17|1841.81|1835.61|1840.11|1833.91|39
1654109590000|2022-06-01 18:53:10|1840.46|1834.26|1842.42|1836.22|1842.81|1836.61|1840.46|1834.26|35
1654109600000|2022-06-01 18:53:20|1842.49|1836.29|1838.42|1832.22|1842.51|1836.31|1838.09|1831.89|36
1654109610000|2022-06-01 18:53:30|1838.62|1832.42|1838.12|1831.92|1839|1832.8|1838.07|1831.87|36
1654109620000|2022-06-01 18:53:40|1838.1|1831.9|1837.6|1831.4|1838.27|1832.07|1837.46|1831.26|38
1654109630000|2022-06-01 18:53:50|1837.69|1831.49|1838.82|1832.62|1838.82|1832.62|1837.69|1831.49|35
1654109640000|2022-06-01 18:54:00|1838.92|1832.72|1837.22|1831.02|1838.92|1832.72|1836.75|1830.55|36
1654109650000|2022-06-01 18:54:10|1837.09|1830.89|1837.38|1831.18|1837.58|1831.38|1837.09|1830.89|36
1654109660000|2022-06-01 18:54:20|1837.43|1831.23|1835.03|1828.83|1837.57|1831.37|1834.98|1828.78|37
1654109670000|2022-06-01 18:54:30|1834.73|1828.53|1835.88|1829.68|1836.21|1830.01|1834.73|1828.53|36
1654109680000|2022-06-01 18:54:40|1835.92|1829.72|1835.42|1829.22|1836.93|1830.73|1835.42|1829.22|36
1654109690000|2022-06-01 18:54:50|1835.52|1829.32|1835.66|1829.46|1835.83|1829.63|1835.52|1829.32|19
1654109700000|2022-06-01 18:55:00|1835.93|1829.73|1837.27|1831.07|1837.41|1831.21|1835.93|1829.73|37
1654109710000|2022-06-01 18:55:10|1837.39|1831.19|1836.94|1830.74|1837.71|1831.51|1836.61|1830.41|36
1654109720000|2022-06-01 18:55:20|1836.73|1830.53|1836.8|1830.6|1837.27|1831.07|1836.69|1830.49|35
1654109730000|2022-06-01 18:55:30|1836.73|1830.53|1836.75|1830.55|1837.06|1830.86|1836.63|1830.43|37
1654109740000|2022-06-01 18:55:40|1836.74|1830.54|1834.04|1827.84|1837|1830.8|1834.03|1827.83|37
1654109750000|2022-06-01 18:55:50|1834.1|1827.9|1834.88|1828.68|1835.04|1828.84|1834.1|1827.9|38
1654109760000|2022-06-01 18:56:00|1834.5|1828.3|1833.61|1827.41|1834.64|1828.44|1833.6|1827.4|36
1654109770000|2022-06-01 18:56:10|1833.75|1827.55|1833.4|1827.2|1834.06|1827.86|1832.8|1826.6|35
1654109780000|2022-06-01 18:56:20|1833.48|1827.28|1834.25|1828.05|1834.25|1828.05|1833.29|1827.09|39
1654109790000|2022-06-01 18:56:30|1834.2|1828|1834.14|1827.94|1834.62|1828.42|1833.86|1827.66|36
1654109800000|2022-06-01 18:56:40|1834.11|1827.91|1833.57|1827.37|1834.8|1828.6|1833.57|1827.37|38
1654109810000|2022-06-01 18:56:50|1833.53|1827.33|1833.31|1827.11|1833.53|1827.33|1832.2|1826|36
1654109820000|2022-06-01 18:57:00|1833.4|1827.2|1830.5|1824.3|1833.5|1827.3|1830.5|1824.3|37
1654109830000|2022-06-01 18:57:10|1830.15|1823.95|1829.55|1823.35|1830.32|1824.12|1828.86|1822.66|38
1654109840000|2022-06-01 18:57:20|1829.96|1823.76|1826.78|1820.58|1830.26|1824.06|1826.78|1820.58|39
1654109850000|2022-06-01 18:57:30|1826.61|1820.41|1825.83|1819.63|1826.7|1820.5|1825.54|1819.34|38
1654109860000|2022-06-01 18:57:40|1825.99|1819.79|1821.52|1815.32|1828.26|1822.06|1821.19|1814.99|37
1654109870000|2022-06-01 18:57:50|1821.6|1815.4|1821.82|1815.62|1823.46|1817.26|1820.58|1814.38|38
1654109880000|2022-06-01 18:58:00|1822.07|1815.87|1822.04|1815.84|1823.86|1817.66|1821.78|1815.58|36
1654109890000|2022-06-01 18:58:10|1821.98|1815.78|1823.37|1817.17|1823.99|1817.79|1821.98|1815.78|41
1654109900000|2022-06-01 18:58:20|1822.65|1816.45|1820.42|1814.22|1822.65|1816.45|1820.11|1813.91|37
1654109910000|2022-06-01 18:58:30|1820.25|1814.05|1818.03|1811.83|1820.28|1814.08|1817.91|1811.71|35
1654109920000|2022-06-01 18:58:40|1817.9|1811.7|1821.39|1815.19|1821.39|1815.19|1817.86|1811.66|36
1654109930000|2022-06-01 18:58:50|1821.34|1815.14|1819.3|1813.1|1821.91|1815.71|1819.2|1813|38
1654109940000|2022-06-01 18:59:00|1819.45|1813.25|1819.02|1812.82|1820.26|1814.06|1818.36|1812.16|37
1654109950000|2022-06-01 18:59:10|1819.05|1812.85|1819.86|1813.66|1819.9|1813.7|1819.05|1812.85|34
1654109960000|2022-06-01 18:59:20|1819.92|1813.72|1820.7|1814.5|1820.74|1814.54|1819.92|1813.72|35
1654109970000|2022-06-01 18:59:30|1820.49|1814.29|1820.27|1814.07|1820.74|1814.54|1820.27|1814.07|34
1654109980000|2022-06-01 18:59:40|1820.18|1813.98|1821.5|1815.3|1821.59|1815.39|1820.02|1813.82|31
1654109990000|2022-06-01 18:59:50|1821.48|1815.28|1819.83|1813.63|1821.5|1815.3|1819.52|1813.32|33
1654110000000|2022-06-01 19:00:00|1819.84|1813.64|1820.02|1813.82|1821.37|1815.17|1819.69|1813.49|36
1654110010000|2022-06-01 19:00:10|1820|1813.8|1818.88|1812.68|1820|1813.8|1818.67|1812.47|35
1654110020000|2022-06-01 19:00:20|1819.04|1812.84|1819.67|1813.47|1819.67|1813.47|1818.38|1812.18|38
1654110030000|2022-06-01 19:00:30|1819.58|1813.38|1819.17|1812.97|1819.76|1813.56|1818.92|1812.72|36
1654110040000|2022-06-01 19:00:40|1819.01|1812.81|1818.57|1812.37|1819.39|1813.19|1818.42|1812.22|38
1654110050000|2022-06-01 19:00:50|1817.95|1811.75|1816.55|1810.35|1818.31|1812.11|1816.53|1810.33|35
1654110060000|2022-06-01 19:01:00|1816.5|1810.3|1817.57|1811.37|1817.93|1811.73|1816.5|1810.3|39
1654110070000|2022-06-01 19:01:10|1817.55|1811.35|1818.98|1812.78|1819.05|1812.85|1817.33|1811.13|40
1654110080000|2022-06-01 19:01:20|1819.26|1813.06|1817.52|1811.32|1819.58|1813.38|1816.12|1809.92|37
1654110090000|2022-06-01 19:01:30|1817.42|1811.22|1818.41|1812.21|1818.54|1812.34|1817.4|1811.2|35
1654110100000|2022-06-01 19:01:40|1818.43|1812.23|1818.29|1812.09|1818.94|1812.74|1818.25|1812.05|36
1654110110000|2022-06-01 19:01:50|1818.28|1812.08|1818.86|1812.66|1819.01|1812.81|1818.22|1812.02|37
1654110120000|2022-06-01 19:02:00|1819.02|1812.82|1819.8|1813.6|1819.84|1813.64|1819.02|1812.82|39
1654110130000|2022-06-01 19:02:10|1819.88|1813.68|1819.86|1813.66|1820.21|1814.01|1819.55|1813.35|34
1654110140000|2022-06-01 19:02:20|1819.97|1813.77|1819.92|1813.72|1819.98|1813.78|1819.53|1813.33|37
1654110150000|2022-06-01 19:02:30|1819.89|1813.69|1818.09|1811.89|1819.93|1813.73|1817.82|1811.62|35
1654110160000|2022-06-01 19:02:40|1818.24|1812.04|1817.62|1811.42|1819.69|1813.49|1817.52|1811.32|39
1654110170000|2022-06-01 19:02:50|1817.3|1811.1|1815.85|1809.65|1817.32|1811.12|1815.85|1809.65|37
1654110180000|2022-06-01 19:03:00|1815.81|1809.61|1814.38|1808.18|1815.86|1809.66|1814.31|1808.11|33
1654110190000|2022-06-01 19:03:10|1814.56|1808.36|1810.41|1804.21|1815.09|1808.89|1810.41|1804.21|39
1654110200000|2022-06-01 19:03:20|1810.19|1803.99|1812.22|1806.02|1813.24|1807.04|1810.06|1803.86|38
1654110210000|2022-06-01 19:03:30|1812.28|1806.08|1811.19|1804.99|1813.89|1807.69|1811.19|1804.99|39
1654110220000|2022-06-01 19:03:40|1811.17|1804.97|1810.35|1804.15|1811.94|1805.74|1810.28|1804.08|37
1654110230000|2022-06-01 19:03:50|1810|1803.8|1809.79|1803.59|1810.11|1803.91|1809.04|1802.84|40
1654110240000|2022-06-01 19:04:00|1809.87|1803.67|1810.98|1804.78|1811.31|1805.11|1809.87|1803.67|35
1654110250000|2022-06-01 19:04:10|1811.13|1804.93|1813.57|1807.37|1813.68|1807.48|1811.08|1804.88|36
1654110260000|2022-06-01 19:04:20|1813.85|1807.65|1812.14|1805.94|1814.01|1807.81|1812.06|1805.86|40
1654110270000|2022-06-01 19:04:30|1812.12|1805.92|1812.4|1806.2|1812.51|1806.31|1811.58|1805.38|39
1654110280000|2022-06-01 19:04:40|1812.31|1806.11|1813.06|1806.86|1813.35|1807.15|1811.75|1805.55|38
1654110290000|2022-06-01 19:04:50|1813.15|1806.95|1812.36|1806.16|1813.15|1806.95|1812.15|1805.95|37
1654110300000|2022-06-01 19:05:00|1812.28|1806.08|1812.82|1806.62|1813.24|1807.04|1811.7|1805.5|39
1654110310000|2022-06-01 19:05:10|1812.78|1806.58|1813.33|1807.13|1813.56|1807.36|1812.71|1806.51|36
1654110320000|2022-06-01 19:05:20|1813.28|1807.08|1813.71|1807.51|1813.83|1807.63|1813.28|1807.08|34
1654110330000|2022-06-01 19:05:30|1813.64|1807.44|1812.78|1806.58|1814.04|1807.84|1812.74|1806.54|36
1654110340000|2022-06-01 19:05:40|1812.76|1806.56|1812.19|1805.99|1812.86|1806.66|1811.79|1805.59|37
1654110350000|2022-06-01 19:05:50|1812.26|1806.06|1813.28|1807.08|1813.84|1807.64|1812.2|1806|37
1654110360000|2022-06-01 19:06:00|1813.26|1807.06|1814.78|1808.58|1814.78|1808.58|1813.2|1807|35
1654110370000|2022-06-01 19:06:10|1815.11|1808.91|1817.87|1811.67|1818.17|1811.97|1815.11|1808.91|39
1654110380000|2022-06-01 19:06:20|1817.54|1811.34|1818.35|1812.15|1818.74|1812.54|1817.12|1810.92|37
1654110390000|2022-06-01 19:06:30|1818.42|1812.22|1818.97|1812.77|1818.98|1812.78|1818.05|1811.85|37
1654110400000|2022-06-01 19:06:40|1818.86|1812.66|1819.41|1813.21|1819.41|1813.21|1818.02|1811.82|39
1654110410000|2022-06-01 19:06:50|1819.46|1813.26|1818.62|1812.42|1819.9|1813.7|1818.52|1812.32|31
1654110420000|2022-06-01 19:07:00|1818.56|1812.36|1818.54|1812.34|1818.87|1812.67|1817.99|1811.79|36
1654110430000|2022-06-01 19:07:10|1818.55|1812.35|1818.02|1811.82|1819.01|1812.81|1817.74|1811.54|33
1654110440000|2022-06-01 19:07:20|1817.89|1811.69|1816.95|1810.75|1818.01|1811.81|1816.95|1810.75|28
1654110450000|2022-06-01 19:07:30|1816.84|1810.64|1815.82|1809.62|1816.84|1810.64|1815.82|1809.62|31
1654110460000|2022-06-01 19:07:40|1815.88|1809.68|1816.95|1810.75|1816.95|1810.75|1815.4|1809.2|35
1654110470000|2022-06-01 19:07:50|1816.85|1810.65|1816.5|1810.3|1816.89|1810.69|1816.23|1810.03|35
1654110480000|2022-06-01 19:08:00|1816.76|1810.56|1819.23|1813.03|1819.23|1813.03|1816.39|1810.19|40
1654110490000|2022-06-01 19:08:10|1819.53|1813.33|1820.33|1814.13|1820.5|1814.3|1819.2|1813|36
1654110500000|2022-06-01 19:08:20|1820.38|1814.18|1819.1|1812.9|1820.79|1814.59|1818.83|1812.63|37
1654110510000|2022-06-01 19:08:30|1819.46|1813.26|1820.17|1813.97|1820.17|1813.97|1819.32|1813.12|36
1654110520000|2022-06-01 19:08:40|1820.19|1813.99|1818.56|1812.36|1820.22|1814.02|1818.15|1811.95|35
1654110530000|2022-06-01 19:08:50|1818.55|1812.35|1817.81|1811.61|1819.43|1813.23|1817.81|1811.61|36
1654110540000|2022-06-01 19:09:00|1817.77|1811.57|1818.5|1812.3|1818.5|1812.3|1817.49|1811.29|37
1654110550000|2022-06-01 19:09:10|1818.53|1812.33|1819.33|1813.13|1819.47|1813.27|1818.53|1812.33|36
1654110560000|2022-06-01 19:09:20|1819.3|1813.1|1819.23|1813.03|1820.06|1813.86|1819.17|1812.97|36
1654110570000|2022-06-01 19:09:30|1819.24|1813.04|1819.09|1812.89|1819.95|1813.75|1819.09|1812.89|37
1654110580000|2022-06-01 19:09:40|1819.01|1812.81|1817.83|1811.63|1819.01|1812.81|1817.81|1811.61|33
1654110590000|2022-06-01 19:09:50|1817.8|1811.6|1817.82|1811.62|1818.16|1811.96|1817.78|1811.58|33
1654110600000|2022-06-01 19:10:00|1817.7|1811.5|1815.97|1809.77|1817.7|1811.5|1815.78|1809.58|34
1654110610000|2022-06-01 19:10:10|1815.56|1809.36|1815.73|1809.53|1816.63|1810.43|1815.47|1809.27|38
1654110620000|2022-06-01 19:10:20|1815.92|1809.72|1818.47|1812.27|1818.47|1812.27|1815.92|1809.72|36
1654110630000|2022-06-01 19:10:30|1818.65|1812.45|1819.18|1812.98|1819.28|1813.08|1818.46|1812.26|37
1654110640000|2022-06-01 19:10:40|1819.15|1812.95|1818.65|1812.45|1819.34|1813.14|1818.13|1811.93|37
1654110650000|2022-06-01 19:10:50|1818.67|1812.47|1818.22|1812.02|1818.8|1812.6|1817.89|1811.69|38
1654110660000|2022-06-01 19:11:00|1818.13|1811.93|1817.66|1811.46|1818.61|1812.41|1817.66|1811.46|33
1654110670000|2022-06-01 19:11:10|1817.4|1811.2|1816.17|1809.97|1817.67|1811.47|1815.81|1809.61|38
1654110680000|2022-06-01 19:11:20|1815.84|1809.64|1817.48|1811.28|1817.53|1811.33|1815.83|1809.63|37
1654110690000|2022-06-01 19:11:30|1817.3|1811.1|1816.04|1809.84|1817.48|1811.28|1816.04|1809.84|34
1654110700000|2022-06-01 19:11:40|1816.06|1809.86|1816.29|1810.09|1816.56|1810.36|1815.88|1809.68|38
1654110710000|2022-06-01 19:11:50|1816.28|1810.08|1816.31|1810.11|1816.85|1810.65|1815.95|1809.75|37
1654110720000|2022-06-01 19:12:00|1816.45|1810.25|1816.15|1809.95|1816.84|1810.64|1815.86|1809.66|32
1654110730000|2022-06-01 19:12:10|1815.9|1809.7|1815.4|1809.2|1815.9|1809.7|1815.21|1809.01|36
1654110740000|2022-06-01 19:12:20|1815.45|1809.25|1815.11|1808.91|1815.45|1809.25|1814.68|1808.48|37
1654110750000|2022-06-01 19:12:30|1815.12|1808.92|1815.91|1809.71|1816.04|1809.84|1815.12|1808.92|35
1654110760000|2022-06-01 19:12:40|1815.89|1809.69|1816.32|1810.12|1816.56|1810.36|1815.81|1809.61|37
1654110770000|2022-06-01 19:12:50|1816.19|1809.99|1816.08|1809.88|1816.19|1809.99|1815.84|1809.64|33
1654110780000|2022-06-01 19:13:00|1816.15|1809.95|1815.58|1809.38|1816.15|1809.95|1815.27|1809.07|36
1654110790000|2022-06-01 19:13:10|1815.59|1809.39|1816.88|1810.68|1816.91|1810.71|1815.59|1809.39|29
1654110800000|2022-06-01 19:13:20|1816.82|1810.62|1817.32|1811.12|1817.39|1811.19|1816.77|1810.57|36
1654110810000|2022-06-01 19:13:30|1817.33|1811.13|1817.56|1811.36|1817.56|1811.36|1816.73|1810.53|32
1654110820000|2022-06-01 19:13:40|1817.51|1811.31|1819.52|1813.32|1819.57|1813.37|1817.51|1811.31|28
1654110830000|2022-06-01 19:13:50|1819.48|1813.28|1819.73|1813.53|1820.44|1814.24|1819.48|1813.28|34
1654110840000|2022-06-01 19:14:00|1819.79|1813.59|1821.83|1815.63|1822.18|1815.98|1819.79|1813.59|37
1654110850000|2022-06-01 19:14:10|1821.81|1815.61|1822.02|1815.82|1822.09|1815.89|1821.48|1815.28|32
1654110860000|2022-06-01 19:14:20|1821.99|1815.79|1822.72|1816.52|1822.72|1816.52|1821.6|1815.4|32
1654110870000|2022-06-01 19:14:30|1822.83|1816.63|1822.86|1816.66|1823.16|1816.96|1822.83|1816.63|38
1654110880000|2022-06-01 19:14:40|1822.66|1816.46|1822.4|1816.2|1823.08|1816.88|1822.4|1816.2|38
1654110890000|2022-06-01 19:14:50|1822.33|1816.13|1822.1|1815.9|1822.53|1816.33|1822.1|1815.9|33
1654110900000|2022-06-01 19:15:00|1822.13|1815.93|1820.04|1813.84|1822.14|1815.94|1820.04|1813.84|34
1654110910000|2022-06-01 19:15:10|1819.85|1813.65|1818.98|1812.78|1819.85|1813.65|1818.89|1812.69|37
1654110920000|2022-06-01 19:15:20|1818.9|1812.7|1819.31|1813.11|1819.35|1813.15|1818.84|1812.64|34
1654110930000|2022-06-01 19:15:30|1819.45|1813.25|1819.26|1813.06|1819.73|1813.53|1818.23|1812.03|38
1654110940000|2022-06-01 19:15:40|1819.28|1813.08|1822.38|1816.18|1822.38|1816.18|1819.28|1813.08|38
1654110950000|2022-06-01 19:15:50|1822.4|1816.2|1823.6|1817.4|1823.6|1817.4|1822.4|1816.2|34
1654110960000|2022-06-01 19:16:00|1823.69|1817.49|1826.08|1819.88|1826.08|1819.88|1823.69|1817.49|39
1654110970000|2022-06-01 19:16:10|1826.05|1819.85|1826.57|1820.37|1827.34|1821.14|1825.13|1818.93|38
1654110980000|2022-06-01 19:16:20|1826.66|1820.46|1826.32|1820.12|1827.67|1821.47|1826.32|1820.12|39
1654110990000|2022-06-01 19:16:30|1826.44|1820.24|1826.76|1820.56|1827.1|1820.9|1826.44|1820.24|37
1654111000000|2022-06-01 19:16:40|1826.84|1820.64|1827.25|1821.05|1827.25|1821.05|1825.78|1819.58|36
1654111010000|2022-06-01 19:16:50|1827.27|1821.07|1826.52|1820.32|1827.54|1821.34|1826.52|1820.32|37
1654111020000|2022-06-01 19:17:00|1826.53|1820.33|1827.98|1821.78|1828.01|1821.81|1826.51|1820.31|36
1654111030000|2022-06-01 19:17:10|1828.01|1821.81|1827.89|1821.69|1828.13|1821.93|1827.39|1821.19|38
1654111040000|2022-06-01 19:17:20|1828.15|1821.95|1827.11|1820.91|1828.48|1822.28|1827.09|1820.89|38
1654111050000|2022-06-01 19:17:30|1827.23|1821.03|1826.76|1820.56|1827.34|1821.14|1826.76|1820.56|36
1654111060000|2022-06-01 19:17:40|1826.69|1820.49|1826.54|1820.34|1826.74|1820.54|1826.35|1820.15|36
1654111070000|2022-06-01 19:17:50|1826.64|1820.44|1826.24|1820.04|1826.94|1820.74|1826.02|1819.82|34
1654111080000|2022-06-01 19:18:00|1826.19|1819.99|1823.64|1817.44|1826.19|1819.99|1823.06|1816.86|38
1654111090000|2022-06-01 19:18:10|1823.73|1817.53|1822.76|1816.56|1823.96|1817.76|1822.76|1816.56|36
1654111100000|2022-06-01 19:18:20|1822.72|1816.52|1821.86|1815.66|1822.82|1816.62|1821.86|1815.66|34
1654111110000|2022-06-01 19:18:30|1821.91|1815.71|1821.46|1815.26|1822.03|1815.83|1821.46|1815.26|34
1654111120000|2022-06-01 19:18:40|1821.67|1815.47|1821.74|1815.54|1822.12|1815.92|1821.6|1815.4|35
1654111130000|2022-06-01 19:18:50|1821.84|1815.64|1823.92|1817.72|1823.92|1817.72|1821.74|1815.54|36
1654111140000|2022-06-01 19:19:00|1823.85|1817.65|1823.72|1817.52|1823.85|1817.65|1823.35|1817.15|38
1654111150000|2022-06-01 19:19:10|1823.64|1817.44|1822.54|1816.34|1823.72|1817.52|1822.45|1816.25|37
1654111160000|2022-06-01 19:19:20|1822.61|1816.41|1823.01|1816.81|1823.53|1817.33|1822.52|1816.32|38
1654111170000|2022-06-01 19:19:30|1822.88|1816.68|1823.51|1817.31|1823.55|1817.35|1822.57|1816.37|32
1654111180000|2022-06-01 19:19:40|1823.49|1817.29|1822.65|1816.45|1823.56|1817.36|1822.56|1816.36|35
1654111190000|2022-06-01 19:19:50|1822.7|1816.5|1823.44|1817.24|1823.66|1817.46|1822.68|1816.48|33
1654111200000|2022-06-01 19:20:00|1823.58|1817.38|1823.36|1817.16|1823.69|1817.49|1822.8|1816.6|35
1654111210000|2022-06-01 19:20:10|1823.46|1817.26|1825.94|1819.74|1825.94|1819.74|1823.46|1817.26|37
1654111220000|2022-06-01 19:20:20|1826.02|1819.82|1825.72|1819.52|1826.12|1819.92|1825.42|1819.22|36
1654111230000|2022-06-01 19:20:30|1825.88|1819.68|1826.07|1819.87|1826.23|1820.03|1825.7|1819.5|35
1654111240000|2022-06-01 19:20:40|1826.26|1820.06|1825.59|1819.39|1826.34|1820.14|1825.59|1819.39|34
1654111250000|2022-06-01 19:20:50|1825.51|1819.31|1826.03|1819.83|1826.25|1820.05|1825.45|1819.25|36
1654111260000|2022-06-01 19:21:00|1826.27|1820.07|1826.13|1819.93|1826.46|1820.26|1825.48|1819.28|36
1654111270000|2022-06-01 19:21:10|1826.23|1820.03|1827.19|1820.99|1827.31|1821.11|1826.19|1819.99|36
1654111280000|2022-06-01 19:21:20|1827.01|1820.81|1826.82|1820.62|1827.32|1821.12|1826.71|1820.51|28
1654111290000|2022-06-01 19:21:30|1826.46|1820.26|1825.85|1819.65|1826.9|1820.7|1825.71|1819.51|33
1654111300000|2022-06-01 19:21:40|1825.83|1819.63|1825.91|1819.71|1825.91|1819.71|1825.27|1819.07|35
1654111310000|2022-06-01 19:21:50|1825.88|1819.68|1826.35|1820.15|1826.35|1820.15|1825.4|1819.2|30
1654111320000|2022-06-01 19:22:00|1826.39|1820.19|1825.34|1819.14|1826.46|1820.26|1825.34|1819.14|35
1654111330000|2022-06-01 19:22:10|1825.24|1819.04|1824.44|1818.24|1825.24|1819.04|1824.3|1818.1|35
1654111340000|2022-06-01 19:22:20|1824.39|1818.19|1825.35|1819.15|1825.79|1819.59|1824.37|1818.17|33
1654111350000|2022-06-01 19:22:30|1825.12|1818.92|1824.88|1818.68|1825.23|1819.03|1824.14|1817.94|37
1654111360000|2022-06-01 19:22:40|1824.87|1818.67|1824.4|1818.2|1824.89|1818.69|1824.19|1817.99|35
1654111370000|2022-06-01 19:22:50|1824.38|1818.18|1824.74|1818.54|1824.77|1818.57|1824.12|1817.92|35
1654111380000|2022-06-01 19:23:00|1824.82|1818.62|1824.98|1818.78|1825.63|1819.43|1824.79|1818.59|36
1654111390000|2022-06-01 19:23:10|1825.08|1818.88|1823.98|1817.78|1825.08|1818.88|1823.45|1817.25|38
1654111400000|2022-06-01 19:23:20|1823.83|1817.63|1824.9|1818.7|1824.99|1818.79|1823.72|1817.52|32
1654111410000|2022-06-01 19:23:30|1824.99|1818.79|1824.61|1818.41|1824.99|1818.79|1824.61|1818.41|33
1654111420000|2022-06-01 19:23:40|1824.51|1818.31|1823.7|1817.5|1824.73|1818.53|1823.63|1817.43|36
1654111430000|2022-06-01 19:23:50|1823.76|1817.56|1823.36|1817.16|1824.1|1817.9|1823.36|1817.16|36
1654111440000|2022-06-01 19:24:00|1823.4|1817.2|1821.91|1815.71|1823.42|1817.22|1821.87|1815.67|34
1654111450000|2022-06-01 19:24:10|1821.89|1815.69|1821.95|1815.75|1822.02|1815.82|1821.55|1815.35|28
1654111460000|2022-06-01 19:24:20|1821.9|1815.7|1820.22|1814.02|1822|1815.8|1819.95|1813.75|30
1654111470000|2022-06-01 19:24:30|1820.29|1814.09|1821.5|1815.3|1821.55|1815.35|1819.95|1813.75|36
1654111480000|2022-06-01 19:24:40|1821.47|1815.27|1820.88|1814.68|1822.01|1815.81|1820.88|1814.68|35
1654111490000|2022-06-01 19:24:50|1820.93|1814.73|1820.58|1814.38|1820.93|1814.73|1820.28|1814.08|33
1654111500000|2022-06-01 19:25:00|1820.57|1814.37|1820.33|1814.13|1820.57|1814.37|1820.33|1814.13|39
1654111510000|2022-06-01 19:25:10|1820.35|1814.15|1818.99|1812.79|1820.35|1814.15|1818.91|1812.71|36
1654111520000|2022-06-01 19:25:20|1819.09|1812.89|1816.81|1810.61|1819.11|1812.91|1816.27|1810.07|32
1654111530000|2022-06-01 19:25:30|1816.78|1810.58|1816.56|1810.36|1817.38|1811.18|1816.38|1810.18|39
1654111540000|2022-06-01 19:25:40|1816.51|1810.31|1816.76|1810.56|1816.8|1810.6|1815.53|1809.33|38
1654111550000|2022-06-01 19:25:50|1816.75|1810.55|1815.57|1809.37|1817.52|1811.32|1815.55|1809.35|38
1654111560000|2022-06-01 19:26:00|1815.67|1809.47|1816.31|1810.11|1816.33|1810.13|1815.67|1809.47|34
1654111570000|2022-06-01 19:26:10|1816.22|1810.02|1816.87|1810.67|1817.35|1811.15|1816.22|1810.02|33
1654111580000|2022-06-01 19:26:20|1816.91|1810.71|1818.15|1811.95|1818.22|1812.02|1816.91|1810.71|36
1654111590000|2022-06-01 19:26:30|1818.22|1812.02|1819|1812.8|1819.53|1813.33|1818.06|1811.86|37
1654111600000|2022-06-01 19:26:40|1818.99|1812.79|1818.79|1812.59|1819.1|1812.9|1818.56|1812.36|34
1654111610000|2022-06-01 19:26:50|1818.73|1812.53|1819.34|1813.14|1819.61|1813.41|1818.73|1812.53|36
1654111620000|2022-06-01 19:27:00|1819.36|1813.16|1821.75|1815.55|1821.75|1815.55|1819.36|1813.16|35
1654111630000|2022-06-01 19:27:10|1821.82|1815.62|1820.68|1814.48|1822.21|1816.01|1820.68|1814.48|37
1654111640000|2022-06-01 19:27:20|1820.85|1814.65|1821.13|1814.93|1821.21|1815.01|1820.7|1814.5|33
1654111650000|2022-06-01 19:27:30|1821.15|1814.95|1820.2|1814|1821.19|1814.99|1820.15|1813.95|36
1654111660000|2022-06-01 19:27:40|1820.14|1813.94|1818.91|1812.71|1820.27|1814.07|1818.87|1812.67|34
1654111670000|2022-06-01 19:27:50|1818.69|1812.49|1818.78|1812.58|1818.78|1812.58|1818.03|1811.83|36
1654111680000|2022-06-01 19:28:00|1818.79|1812.59|1817.24|1811.04|1818.89|1812.69|1817.15|1810.95|35
1654111690000|2022-06-01 19:28:10|1816.95|1810.75|1817.42|1811.22|1817.42|1811.22|1816.18|1809.98|36
1654111700000|2022-06-01 19:28:20|1817.45|1811.25|1818.05|1811.85|1818.21|1812.01|1817.45|1811.25|33
1654111710000|2022-06-01 19:28:30|1818.14|1811.94|1818.2|1812|1818.35|1812.15|1818.03|1811.83|30
1654111720000|2022-06-01 19:28:40|1817.73|1811.53|1818.39|1812.19|1818.39|1812.19|1817.46|1811.26|35
1654111730000|2022-06-01 19:28:50|1818.48|1812.28|1819.33|1813.13|1819.49|1813.29|1818.45|1812.25|32
1654111740000|2022-06-01 19:29:00|1819.38|1813.18|1818.78|1812.58|1820.01|1813.81|1818.52|1812.32|30
1654111750000|2022-06-01 19:29:10|1819.02|1812.82|1819.38|1813.18|1819.41|1813.21|1818.9|1812.7|34
1654111760000|2022-06-01 19:29:20|1819.42|1813.22|1819.74|1813.54|1819.74|1813.54|1819.17|1812.97|37
1654111770000|2022-06-01 19:29:30|1819.61|1813.41|1820.41|1814.21|1820.48|1814.28|1819.58|1813.38|30
1654111780000|2022-06-01 19:29:40|1820.3|1814.1|1819.07|1812.87|1820.3|1814.1|1818.98|1812.78|27
1654111790000|2022-06-01 19:29:50|1818.99|1812.79|1816.31|1810.11|1819.19|1812.99|1816.31|1810.11|24
1654111800000|2022-06-01 19:30:00|1816.18|1809.98|1816.52|1810.32|1816.52|1810.32|1815.03|1808.83|35
1654111810000|2022-06-01 19:30:10|1816.42|1810.22|1817.31|1811.11|1817.37|1811.17|1815.97|1809.77|36
1654111820000|2022-06-01 19:30:20|1817.14|1810.94|1817.48|1811.28|1817.87|1811.67|1817.01|1810.81|36
1654111830000|2022-06-01 19:30:30|1817.58|1811.38|1818.54|1812.34|1818.54|1812.34|1816.44|1810.24|37
1654111840000|2022-06-01 19:30:40|1818.56|1812.36|1818.41|1812.21|1819.01|1812.81|1818.06|1811.86|40
1654111850000|2022-06-01 19:30:50|1818.54|1812.34|1817.11|1810.91|1818.55|1812.35|1817.11|1810.91|35
1654111860000|2022-06-01 19:31:00|1817.03|1810.83|1819.37|1813.17|1819.83|1813.63|1816.83|1810.63|39
1654111870000|2022-06-01 19:31:10|1819.16|1812.96|1819.15|1812.95|1819.78|1813.58|1819.11|1812.91|37
1654111880000|2022-06-01 19:31:20|1819.31|1813.11|1819.83|1813.63|1819.83|1813.63|1818.82|1812.62|39
1654111890000|2022-06-01 19:31:30|1819.81|1813.61|1819.93|1813.73|1820.54|1814.34|1819.36|1813.16|37
1654111900000|2022-06-01 19:31:40|1819.88|1813.68|1819.69|1813.49|1819.88|1813.68|1819.23|1813.03|38
1654111910000|2022-06-01 19:31:50|1819.67|1813.47|1819.54|1813.34|1820.2|1814|1819.54|1813.34|39
1654111920000|2022-06-01 19:32:00|1819.6|1813.4|1820.28|1814.08|1820.98|1814.78|1819.4|1813.2|37
1654111930000|2022-06-01 19:32:10|1820.27|1814.07|1820.2|1814|1820.64|1814.44|1819.97|1813.77|39
1654111940000|2022-06-01 19:32:20|1820.32|1814.12|1820.14|1813.94|1820.58|1814.38|1819.45|1813.25|39
1654111950000|2022-06-01 19:32:30|1820.1|1813.9|1819.35|1813.15|1820.39|1814.19|1819.35|1813.15|38
1654111960000|2022-06-01 19:32:40|1819|1812.8|1817.88|1811.68|1819|1812.8|1817.88|1811.68|36
1654111970000|2022-06-01 19:32:50|1817.6|1811.4|1818.47|1812.27|1818.63|1812.43|1817.28|1811.08|38
1654111980000|2022-06-01 19:33:00|1818.59|1812.39|1818.35|1812.15|1818.59|1812.39|1817.03|1810.83|36
1654111990000|2022-06-01 19:33:10|1817.88|1811.68|1818.11|1811.91|1818.19|1811.99|1817.25|1811.05|39
1654112000000|2022-06-01 19:33:20|1818.04|1811.84|1820.91|1814.71|1820.91|1814.71|1818.04|1811.84|38
1654112010000|2022-06-01 19:33:30|1821.31|1815.11|1821.45|1815.25|1821.65|1815.45|1820.9|1814.7|38
1654112020000|2022-06-01 19:33:40|1821.41|1815.21|1821.34|1815.14|1821.42|1815.22|1820.8|1814.6|34
1654112030000|2022-06-01 19:33:50|1821.35|1815.15|1821.06|1814.86|1821.64|1815.44|1820.91|1814.71|34
1654112040000|2022-06-01 19:34:00|1821.17|1814.97|1819.97|1813.77|1821.29|1815.09|1818.98|1812.78|35
1654112050000|2022-06-01 19:34:10|1819.94|1813.74|1820.44|1814.24|1820.44|1814.24|1819.79|1813.59|39
1654112060000|2022-06-01 19:34:20|1820.39|1814.19|1820.62|1814.42|1820.83|1814.63|1819.77|1813.57|36
1654112070000|2022-06-01 19:34:30|1820.65|1814.45|1818.33|1812.13|1820.7|1814.5|1818.3|1812.1|38
1654112080000|2022-06-01 19:34:40|1818.28|1812.08|1819.03|1812.83|1819.03|1812.83|1817.67|1811.47|38
1654112090000|2022-06-01 19:34:50|1819.07|1812.87|1818.75|1812.55|1819.46|1813.26|1818.74|1812.54|36
1654112100000|2022-06-01 19:35:00|1818.73|1812.53|1817.18|1810.98|1818.73|1812.53|1816.91|1810.71|37
1654112110000|2022-06-01 19:35:10|1817.22|1811.02|1818.58|1812.38|1818.84|1812.64|1816.73|1810.53|39
1654112120000|2022-06-01 19:35:20|1818.62|1812.42|1818.54|1812.34|1819.32|1813.12|1818.5|1812.3|37
1654112130000|2022-06-01 19:35:30|1818.35|1812.15|1819|1812.8|1819.23|1813.03|1818.13|1811.93|33
1654112140000|2022-06-01 19:35:40|1819.11|1812.91|1820.59|1814.39|1820.67|1814.47|1819.1|1812.9|39
1654112150000|2022-06-01 19:35:50|1820.52|1814.32|1820.14|1813.94|1820.94|1814.74|1820.14|1813.94|36
1654112160000|2022-06-01 19:36:00|1820.11|1813.91|1818.76|1812.56|1820.19|1813.99|1818.61|1812.41|37
1654112170000|2022-06-01 19:36:10|1818.78|1812.58|1818.61|1812.41|1818.78|1812.58|1817.79|1811.59|36
1654112180000|2022-06-01 19:36:20|1819.18|1812.98|1819.88|1813.68|1820.17|1813.97|1818.97|1812.77|37
1654112190000|2022-06-01 19:36:30|1819.99|1813.79|1820.76|1814.56|1820.76|1814.56|1819.82|1813.62|38
1654112200000|2022-06-01 19:36:40|1820.78|1814.58|1821.07|1814.87|1821.58|1815.38|1820.75|1814.55|35
1654112210000|2022-06-01 19:36:50|1821.15|1814.95|1821.83|1815.63|1822.09|1815.89|1821.08|1814.88|36
1654112220000|2022-06-01 19:37:00|1821.79|1815.59|1820.16|1813.96|1821.95|1815.75|1820.12|1813.92|38
1654112230000|2022-06-01 19:37:10|1820.25|1814.05|1820.86|1814.66|1820.86|1814.66|1819.76|1813.56|38
1654112240000|2022-06-01 19:37:20|1820.64|1814.44|1821.28|1815.08|1821.32|1815.12|1820.42|1814.22|37
1654112250000|2022-06-01 19:37:30|1821.14|1814.94|1820.78|1814.58|1821.57|1815.37|1820.66|1814.46|34
1654112260000|2022-06-01 19:37:40|1820.69|1814.49|1821.22|1815.02|1821.6|1815.4|1820.69|1814.49|35
1654112270000|2022-06-01 19:37:50|1821.15|1814.95|1821.05|1814.85|1821.5|1815.3|1820.95|1814.75|37
1654112280000|2022-06-01 19:38:00|1821.09|1814.89|1819.66|1813.46|1821.09|1814.89|1819.59|1813.39|37
1654112290000|2022-06-01 19:38:10|1819.56|1813.36|1819.37|1813.17|1819.63|1813.43|1819.04|1812.84|37
1654112300000|2022-06-01 19:38:20|1819.41|1813.21|1819.24|1813.04|1819.6|1813.4|1819.14|1812.94|39
1654112310000|2022-06-01 19:38:30|1819.38|1813.18|1820.66|1814.46|1820.66|1814.46|1819.38|1813.18|35
1654112320000|2022-06-01 19:38:40|1820.85|1814.65|1821.71|1815.51|1821.81|1815.61|1820.76|1814.56|35
1654112330000|2022-06-01 19:38:50|1821.63|1815.43|1822.15|1815.95|1822.15|1815.95|1821.45|1815.25|35
1654112340000|2022-06-01 19:39:00|1822.17|1815.97|1821.93|1815.73|1822.66|1816.46|1821.46|1815.26|38
1654112350000|2022-06-01 19:39:10|1822|1815.8|1819.65|1813.45|1822.08|1815.88|1819.65|1813.45|37
1654112360000|2022-06-01 19:39:20|1819.73|1813.53|1821.4|1815.2|1821.4|1815.2|1819.63|1813.43|37
1654112370000|2022-06-01 19:39:30|1821.36|1815.16|1822.22|1816.02|1822.27|1816.07|1821.32|1815.12|37
1654112380000|2022-06-01 19:39:40|1822.24|1816.04|1822.88|1816.68|1823.03|1816.83|1822.23|1816.03|36
1654112390000|2022-06-01 19:39:50|1822.9|1816.7|1823.43|1817.23|1823.54|1817.34|1822.88|1816.68|36
1654112400000|2022-06-01 19:40:00|1823.45|1817.25|1822.79|1816.59|1823.45|1817.25|1822.41|1816.21|36
1654112410000|2022-06-01 19:40:10|1822.67|1816.47|1823.05|1816.85|1823.05|1816.85|1821.73|1815.53|38
1654112420000|2022-06-01 19:40:20|1823.24|1817.04|1823.35|1817.15|1823.35|1817.15|1822.95|1816.75|38
1654112430000|2022-06-01 19:40:30|1823.72|1817.52|1824.06|1817.86|1824.7|1818.5|1823.72|1817.52|36
1654112440000|2022-06-01 19:40:40|1824.02|1817.82|1823.27|1817.07|1824.14|1817.94|1823.14|1816.94|36
1654112450000|2022-06-01 19:40:50|1823.21|1817.01|1822.46|1816.26|1823.31|1817.11|1821.91|1815.71|38
1654112460000|2022-06-01 19:41:00|1822.49|1816.29|1822.46|1816.26|1822.54|1816.34|1821.81|1815.61|35
1654112470000|2022-06-01 19:41:10|1822.47|1816.27|1823.91|1817.71|1823.91|1817.71|1822.44|1816.24|38
1654112480000|2022-06-01 19:41:20|1824.07|1817.87|1823.8|1817.6|1824.14|1817.94|1823.6|1817.4|38
1654112490000|2022-06-01 19:41:30|1823.56|1817.36|1824.78|1818.58|1824.78|1818.58|1823.56|1817.36|39
1654112500000|2022-06-01 19:41:40|1824.77|1818.57|1824.29|1818.09|1824.77|1818.57|1823.89|1817.69|32
1654112510000|2022-06-01 19:41:50|1824.14|1817.94|1824.31|1818.11|1824.38|1818.18|1823.76|1817.56|36
1654112520000|2022-06-01 19:42:00|1824.32|1818.12|1825.23|1819.03|1825.43|1819.23|1824.27|1818.07|38
1654112530000|2022-06-01 19:42:10|1825.27|1819.07|1825.38|1819.18|1825.49|1819.29|1825.21|1819.01|36
1654112540000|2022-06-01 19:42:20|1825.42|1819.22|1825.06|1818.86|1825.42|1819.22|1824.54|1818.34|31
1654112550000|2022-06-01 19:42:30|1825.11|1818.91|1825.49|1819.29|1825.51|1819.31|1825.09|1818.89|34
1654112560000|2022-06-01 19:42:40|1825.51|1819.31|1825.99|1819.79|1826.27|1820.07|1825.5|1819.3|34
1654112570000|2022-06-01 19:42:50|1825.97|1819.77|1826.82|1820.62|1826.84|1820.64|1825.35|1819.15|37
1654112580000|2022-06-01 19:43:00|1826.81|1820.61|1828.1|1821.9|1828.1|1821.9|1826.38|1820.18|37
1654112590000|2022-06-01 19:43:10|1828.15|1821.95|1827.35|1821.15|1828.22|1822.02|1827.17|1820.97|33
1654112600000|2022-06-01 19:43:20|1827.36|1821.16|1827.91|1821.71|1828|1821.8|1826.43|1820.23|37
1654112610000|2022-06-01 19:43:30|1827.95|1821.75|1828.21|1822.01|1828.44|1822.24|1827.59|1821.39|39
1654112620000|2022-06-01 19:43:40|1828.24|1822.04|1828.72|1822.52|1829.21|1823.01|1827.81|1821.61|37
1654112630000|2022-06-01 19:43:50|1828.69|1822.49|1828.84|1822.64|1829.38|1823.18|1828.69|1822.49|37
1654112640000|2022-06-01 19:44:00|1828.55|1822.35|1828.39|1822.19|1828.87|1822.67|1827.91|1821.71|34
1654112650000|2022-06-01 19:44:10|1828.4|1822.2|1828.92|1822.72|1829.06|1822.86|1828.4|1822.2|30
1654112660000|2022-06-01 19:44:20|1829.05|1822.85|1830.34|1824.14|1830.51|1824.31|1829.04|1822.84|30
1654112670000|2022-06-01 19:44:30|1830.22|1824.02|1829.05|1822.85|1830.47|1824.27|1829|1822.8|34
1654112680000|2022-06-01 19:44:40|1828.91|1822.71|1828.23|1822.03|1828.95|1822.75|1828.23|1822.03|31
1654112690000|2022-06-01 19:44:50|1828.09|1821.89|1828.1|1821.9|1828.54|1822.34|1827.88|1821.68|26
1654112700000|2022-06-01 19:45:00|1828.07|1821.87|1827.78|1821.58|1828.25|1822.05|1827.78|1821.58|25
1654112710000|2022-06-01 19:45:10|1827.55|1821.35|1827.01|1820.81|1827.55|1821.35|1826.4|1820.2|27
1654112720000|2022-06-01 19:45:20|1826.9|1820.7|1826.57|1820.37|1827.17|1820.97|1826.57|1820.37|30
1654112730000|2022-06-01 19:45:30|1826.67|1820.47|1827.14|1820.94|1827.17|1820.97|1826.55|1820.35|31
1654112740000|2022-06-01 19:45:40|1827.21|1821.01|1827.02|1820.82|1827.24|1821.04|1826.74|1820.54|31
1654112750000|2022-06-01 19:45:50|1826.95|1820.75|1829.09|1822.89|1829.09|1822.89|1826.59|1820.39|35
1654112760000|2022-06-01 19:46:00|1829.1|1822.9|1827.74|1821.54|1830.58|1824.38|1827.74|1821.54|38
1654112770000|2022-06-01 19:46:10|1827.89|1821.69|1826.56|1820.36|1827.94|1821.74|1826.51|1820.31|37
1654112780000|2022-06-01 19:46:20|1826.61|1820.41|1826.78|1820.58|1827.53|1821.33|1826.38|1820.18|39
1654112790000|2022-06-01 19:46:30|1826.79|1820.59|1827.35|1821.15|1827.81|1821.61|1826.67|1820.47|34
1654112800000|2022-06-01 19:46:40|1827.45|1821.25|1827.84|1821.64|1827.84|1821.64|1827.37|1821.17|35
1654112810000|2022-06-01 19:46:50|1827.85|1821.65|1827.25|1821.05|1827.93|1821.73|1827.16|1820.96|37
1654112820000|2022-06-01 19:47:00|1827.26|1821.06|1828.18|1821.98|1828.94|1822.74|1827.26|1821.06|36
1654112830000|2022-06-01 19:47:10|1828.16|1821.96|1827.16|1820.96|1828.33|1822.13|1826.87|1820.67|39
1654112840000|2022-06-01 19:47:20|1827.15|1820.95|1827.3|1821.1|1827.63|1821.43|1827.15|1820.95|36
1654112850000|2022-06-01 19:47:30|1827.29|1821.09|1827.64|1821.44|1827.88|1821.68|1827.07|1820.87|38
1654112860000|2022-06-01 19:47:40|1827.65|1821.45|1828.01|1821.81|1828.11|1821.91|1827.19|1820.99|35
1654112870000|2022-06-01 19:47:50|1827.88|1821.68|1827.49|1821.29|1827.98|1821.78|1827.43|1821.23|37
1654112880000|2022-06-01 19:48:00|1827.31|1821.11|1827.62|1821.42|1827.86|1821.66|1827.28|1821.08|36
1654112890000|2022-06-01 19:48:10|1827.63|1821.43|1828.14|1821.94|1828.69|1822.49|1827.48|1821.28|33
1654112900000|2022-06-01 19:48:20|1828.02|1821.82|1827.42|1821.22|1828.06|1821.86|1827.36|1821.16|35
1654112910000|2022-06-01 19:48:30|1827.46|1821.26|1826.8|1820.6|1827.46|1821.26|1826.71|1820.51|37
1654112920000|2022-06-01 19:48:40|1826.9|1820.7|1827.97|1821.77|1828.17|1821.97|1826.81|1820.61|34
1654112930000|2022-06-01 19:48:50|1827.74|1821.54|1827.96|1821.76|1827.96|1821.76|1827.51|1821.31|35
1654112940000|2022-06-01 19:49:00|1827.97|1821.77|1826.88|1820.68|1827.97|1821.77|1826.87|1820.67|34
1654112950000|2022-06-01 19:49:10|1826.89|1820.69|1826.92|1820.72|1827.44|1821.24|1826.66|1820.46|32
1654112960000|2022-06-01 19:49:20|1826.87|1820.67|1827.21|1821.01|1827.21|1821.01|1826.72|1820.52|35
1654112970000|2022-06-01 19:49:30|1827.45|1821.25|1828|1821.8|1828.01|1821.81|1827.38|1821.18|39
1654112980000|2022-06-01 19:49:40|1827.95|1821.75|1828.43|1822.23|1828.51|1822.31|1827.86|1821.66|32
1654112990000|2022-06-01 19:49:50|1828.44|1822.24|1828.86|1822.66|1829.3|1823.1|1828.36|1822.16|35
1654113000000|2022-06-01 19:50:00|1828.93|1822.73|1827.23|1821.03|1829.95|1823.75|1827.23|1821.03|35
1654113010000|2022-06-01 19:50:10|1826.74|1820.54|1825.67|1819.47|1826.82|1820.62|1825.6|1819.4|38
1654113020000|2022-06-01 19:50:20|1825.57|1819.37|1826.12|1819.92|1826.22|1820.02|1825.11|1818.91|37
1654113030000|2022-06-01 19:50:30|1826.32|1820.12|1825.49|1819.29|1826.32|1820.12|1825.48|1819.28|36
1654113040000|2022-06-01 19:50:40|1825.48|1819.28|1826.68|1820.48|1826.68|1820.48|1825.42|1819.22|36
1654113050000|2022-06-01 19:50:50|1826.96|1820.76|1827.71|1821.51|1827.72|1821.52|1826.96|1820.76|38
1654113060000|2022-06-01 19:51:00|1827.78|1821.58|1828.37|1822.17|1828.53|1822.33|1827.54|1821.34|36
1654113070000|2022-06-01 19:51:10|1828.39|1822.19|1826.86|1820.66|1828.59|1822.39|1826.57|1820.37|38
1654113080000|2022-06-01 19:51:20|1826.78|1820.58|1826.93|1820.73|1827.31|1821.11|1826.66|1820.46|36
1654113090000|2022-06-01 19:51:30|1827.02|1820.82|1826.59|1820.39|1827.02|1820.82|1826.49|1820.29|34
1654113100000|2022-06-01 19:51:40|1826.65|1820.45|1825.8|1819.6|1826.9|1820.7|1825.8|1819.6|36
1654113110000|2022-06-01 19:51:50|1825.85|1819.65|1827.21|1821.01|1827.42|1821.22|1825.59|1819.39|35
1654113120000|2022-06-01 19:52:00|1827.2|1821|1827.63|1821.43|1827.8|1821.6|1827.02|1820.82|35
1654113130000|2022-06-01 19:52:10|1827.68|1821.48|1826.14|1819.94|1827.93|1821.73|1825.97|1819.77|35
1654113140000|2022-06-01 19:52:20|1826.04|1819.84|1826.14|1819.94|1826.22|1820.02|1825.69|1819.49|36
1654113150000|2022-06-01 19:52:30|1826.11|1819.91|1826.63|1820.43|1827.04|1820.84|1825.99|1819.79|38
1654113160000|2022-06-01 19:52:40|1826.62|1820.42|1826.71|1820.51|1826.83|1820.63|1826.51|1820.31|31
1654113170000|2022-06-01 19:52:50|1826.74|1820.54|1828.62|1822.42|1829.31|1823.11|1826.74|1820.54|32
1654113180000|2022-06-01 19:53:00|1828.8|1822.6|1826.56|1820.36|1828.99|1822.79|1826.39|1820.19|34
1654113190000|2022-06-01 19:53:10|1826.63|1820.43|1825.47|1819.27|1826.71|1820.51|1825.08|1818.88|36
1654113200000|2022-06-01 19:53:20|1825.5|1819.3|1825.16|1818.96|1825.75|1819.55|1825.05|1818.85|36
1654113210000|2022-06-01 19:53:30|1825.45|1819.25|1826.1|1819.9|1826.1|1819.9|1825.45|1819.25|33
1654113220000|2022-06-01 19:53:40|1826.09|1819.89|1825.47|1819.27|1826.11|1819.91|1825.39|1819.19|37
1654113230000|2022-06-01 19:53:50|1825.35|1819.15|1825.03|1818.83|1825.56|1819.36|1825.03|1818.83|34
1654113240000|2022-06-01 19:54:00|1825.08|1818.88|1825.52|1819.32|1825.53|1819.33|1824.99|1818.79|33
1654113250000|2022-06-01 19:54:10|1825.56|1819.36|1824.87|1818.67|1825.7|1819.5|1824.87|1818.67|30
1654113260000|2022-06-01 19:54:20|1824.67|1818.47|1824.66|1818.46|1824.76|1818.56|1824.35|1818.15|37
1654113270000|2022-06-01 19:54:30|1824.95|1818.75|1824.57|1818.37|1825.1|1818.9|1824.41|1818.21|36
1654113280000|2022-06-01 19:54:40|1824.59|1818.39|1823.87|1817.67|1824.59|1818.39|1823.83|1817.63|36
1654113290000|2022-06-01 19:54:50|1823.6|1817.4|1823.22|1817.02|1823.66|1817.46|1823.17|1816.97|38
1654113300000|2022-06-01 19:55:00|1823.17|1816.97|1823.19|1816.99|1823.26|1817.06|1821.41|1815.21|39
1654113310000|2022-06-01 19:55:10|1823.26|1817.06|1823.52|1817.32|1823.94|1817.74|1822.86|1816.66|38
1654113320000|2022-06-01 19:55:20|1823.6|1817.4|1823.67|1817.47|1824.04|1817.84|1823.54|1817.34|34
1654113330000|2022-06-01 19:55:30|1823.66|1817.46|1822.93|1816.73|1823.66|1817.46|1822.9|1816.7|35
1654113340000|2022-06-01 19:55:40|1822.7|1816.5|1823|1816.8|1823|1816.8|1822.67|1816.47|37
1654113350000|2022-06-01 19:55:50|1822.99|1816.79|1823.13|1816.93|1823.58|1817.38|1822.92|1816.72|37
1654113360000|2022-06-01 19:56:00|1823.1|1816.9|1823.05|1816.85|1823.13|1816.93|1822.88|1816.68|32
1654113370000|2022-06-01 19:56:10|1823.12|1816.92|1823.06|1816.86|1823.27|1817.07|1822.88|1816.68|38
1654113380000|2022-06-01 19:56:20|1823.05|1816.85|1823.47|1817.27|1823.47|1817.27|1822.88|1816.68|37
1654113390000|2022-06-01 19:56:30|1823.57|1817.37|1823.55|1817.35|1823.64|1817.44|1823.39|1817.19|35
1654113400000|2022-06-01 19:56:40|1823.56|1817.36|1823.34|1817.14|1823.57|1817.37|1823.28|1817.08|36
1654113410000|2022-06-01 19:56:50|1823.48|1817.28|1822.72|1816.52|1823.77|1817.57|1822.41|1816.21|38
1654113420000|2022-06-01 19:57:00|1822.76|1816.56|1823.78|1817.58|1823.78|1817.58|1822.71|1816.51|36
1654113430000|2022-06-01 19:57:10|1823.73|1817.53|1825.47|1819.27|1825.66|1819.46|1823.73|1817.53|36
1654113440000|2022-06-01 19:57:20|1825.51|1819.31|1825.24|1819.04|1825.59|1819.39|1824.8|1818.6|37
1654113450000|2022-06-01 19:57:30|1825.27|1819.07|1825.14|1818.94|1825.4|1819.2|1825.06|1818.86|36
1654113460000|2022-06-01 19:57:40|1825.11|1818.91|1825.08|1818.88|1825.11|1818.91|1824.65|1818.45|37
1654113470000|2022-06-01 19:57:50|1824.99|1818.79|1822.94|1816.74|1825.04|1818.84|1822.58|1816.38|35
1654113480000|2022-06-01 19:58:00|1822.66|1816.46|1824.44|1818.24|1824.44|1818.24|1822.66|1816.46|34
1654113490000|2022-06-01 19:58:10|1824.42|1818.22|1824.88|1818.68|1826.48|1820.28|1824.42|1818.22|39
1654113500000|2022-06-01 19:58:20|1824.91|1818.71|1824.88|1818.68|1825.14|1818.94|1824.71|1818.51|34
1654113510000|2022-06-01 19:58:30|1824.89|1818.69|1824.06|1817.86|1824.98|1818.78|1823.96|1817.76|34
1654113520000|2022-06-01 19:58:40|1824.11|1817.91|1824.02|1817.82|1824.76|1818.56|1824.02|1817.82|37
1654113530000|2022-06-01 19:58:50|1824.07|1817.87|1825.97|1819.77|1826.05|1819.85|1824.07|1817.87|35
1654113540000|2022-06-01 19:59:00|1825.81|1819.61|1824.97|1818.77|1825.81|1819.61|1824.62|1818.42|39
1654113550000|2022-06-01 19:59:10|1824.91|1818.71|1824.22|1818.02|1825|1818.8|1824.18|1817.98|37
1654113560000|2022-06-01 19:59:20|1824.17|1817.97|1824.88|1818.68|1824.93|1818.73|1823.54|1817.34|38
1654113570000|2022-06-01 19:59:30|1824.95|1818.75|1823.59|1817.39|1824.95|1818.75|1823.5|1817.3|37
1654113580000|2022-06-01 19:59:40|1823.58|1817.38|1823.59|1817.39|1824.1|1817.9|1823.3|1817.1|35
1654113590000|2022-06-01 19:59:50|1823.52|1817.32|1822.54|1816.34|1823.52|1817.32|1822.18|1815.98|38
1654113600000|2022-06-01 20:00:00|1822.7|1816.5|1824.75|1818.55|1824.95|1818.75|1822.15|1815.95|39
1654113610000|2022-06-01 20:00:10|1824.54|1818.34|1822.98|1816.78|1824.54|1818.34|1822.88|1816.68|36
1654113620000|2022-06-01 20:00:20|1823|1816.8|1822.53|1816.33|1823.34|1817.14|1822.24|1816.04|39
1654113630000|2022-06-01 20:00:30|1822.64|1816.44|1822.64|1816.44|1822.9|1816.7|1822.46|1816.26|34
1654113640000|2022-06-01 20:00:40|1822.59|1816.39|1823.13|1816.93|1823.19|1816.99|1822.32|1816.12|35
1654113650000|2022-06-01 20:00:50|1822.93|1816.73|1822.14|1815.94|1823.19|1816.99|1822.12|1815.92|37
1654113660000|2022-06-01 20:01:00|1822.22|1816.02|1822.2|1816|1822.92|1816.72|1822|1815.8|37
1654113670000|2022-06-01 20:01:10|1822.22|1816.02|1822.43|1816.23|1822.63|1816.43|1822.2|1816|36
1654113680000|2022-06-01 20:01:20|1822.25|1816.05|1822.22|1816.02|1822.39|1816.19|1822.05|1815.85|37
1654113690000|2022-06-01 20:01:30|1822.18|1815.98|1822.15|1815.95|1822.43|1816.23|1821.91|1815.71|34
1654113700000|2022-06-01 20:01:40|1822.14|1815.94|1823.33|1817.13|1823.49|1817.29|1822.1|1815.9|34
1654113710000|2022-06-01 20:01:50|1823.41|1817.21|1822.34|1816.14|1823.47|1817.27|1822.34|1816.14|35
1654113720000|2022-06-01 20:02:00|1822.38|1816.18|1820.67|1814.47|1822.68|1816.48|1820.5|1814.3|37
1654113730000|2022-06-01 20:02:10|1820.55|1814.35|1819.07|1812.87|1820.61|1814.41|1819.04|1812.84|32
1654113740000|2022-06-01 20:02:20|1819.05|1812.85|1818.8|1812.6|1819.24|1813.04|1818.75|1812.55|38
1654113750000|2022-06-01 20:02:30|1818.86|1812.66|1818.35|1812.15|1818.86|1812.66|1818.34|1812.14|34
1654113760000|2022-06-01 20:02:40|1818.47|1812.27|1818.55|1812.35|1819.68|1813.48|1818.47|1812.27|35
1654113770000|2022-06-01 20:02:50|1818.58|1812.38|1818.49|1812.29|1818.73|1812.53|1818.48|1812.28|33
1654113780000|2022-06-01 20:03:00|1818.62|1812.42|1818.46|1812.26|1818.91|1812.71|1818.18|1811.98|38
1654113790000|2022-06-01 20:03:10|1818.56|1812.36|1815.85|1809.65|1818.56|1812.36|1815.79|1809.59|35
1654113800000|2022-06-01 20:03:20|1816.08|1809.88|1816.94|1810.74|1817.1|1810.9|1815.89|1809.69|39
1654113810000|2022-06-01 20:03:30|1816.88|1810.68|1815.82|1809.62|1817.08|1810.88|1815.81|1809.61|38
1654113820000|2022-06-01 20:03:40|1815.56|1809.36|1815.62|1809.42|1816.06|1809.86|1815.14|1808.94|35
1654113830000|2022-06-01 20:03:50|1815.67|1809.47|1815.52|1809.32|1816.78|1810.58|1815.08|1808.88|39
1654113840000|2022-06-01 20:04:00|1815.44|1809.24|1816.44|1810.24|1816.55|1810.35|1815.34|1809.14|40
1654113850000|2022-06-01 20:04:10|1816.46|1810.26|1818.36|1812.16|1818.36|1812.16|1816.42|1810.22|37
1654113860000|2022-06-01 20:04:20|1818.37|1812.17|1817.56|1811.36|1818.62|1812.42|1817.56|1811.36|34
1654113870000|2022-06-01 20:04:30|1817.51|1811.31|1817.83|1811.63|1817.83|1811.63|1817.44|1811.24|38
1654113880000|2022-06-01 20:04:40|1817.72|1811.52|1818.6|1812.4|1818.86|1812.66|1817.72|1811.52|36
1654113890000|2022-06-01 20:04:50|1818.54|1812.34|1819.19|1812.99|1819.35|1813.15|1818.54|1812.34|38
1654113900000|2022-06-01 20:05:00|1819.14|1812.94|1818.68|1812.48|1819.32|1813.12|1818.24|1812.04|36
1654113910000|2022-06-01 20:05:10|1818.48|1812.28|1817.99|1811.79|1818.67|1812.47|1817.63|1811.43|30
1654113920000|2022-06-01 20:05:20|1817.93|1811.73|1817.49|1811.29|1818.14|1811.94|1817.49|1811.29|30
1654113930000|2022-06-01 20:05:30|1817.48|1811.28|1818.5|1812.3|1818.58|1812.38|1817.43|1811.23|35
1654113940000|2022-06-01 20:05:40|1818.08|1811.88|1817.63|1811.43|1818.08|1811.88|1817.54|1811.34|35
1654113950000|2022-06-01 20:05:50|1817.64|1811.44|1818.14|1811.94|1818.47|1812.27|1817.64|1811.44|37
1654113960000|2022-06-01 20:06:00|1817.98|1811.78|1819.34|1813.14|1819.62|1813.42|1817.98|1811.78|36
1654113970000|2022-06-01 20:06:10|1819.28|1813.08|1817.63|1811.43|1819.31|1813.11|1817.63|1811.43|33
1654113980000|2022-06-01 20:06:20|1817.61|1811.41|1817.06|1810.86|1818.54|1812.34|1816.91|1810.71|37
1654113990000|2022-06-01 20:06:30|1817.04|1810.84|1815.99|1809.79|1817.04|1810.84|1815.6|1809.4|35
1654114000000|2022-06-01 20:06:40|1816.01|1809.81|1817.27|1811.07|1817.3|1811.1|1816|1809.8|37
1654114010000|2022-06-01 20:06:50|1817.25|1811.05|1816.97|1810.77|1817.31|1811.11|1816.78|1810.58|34
1654114020000|2022-06-01 20:07:00|1817|1810.8|1817.23|1811.03|1817.37|1811.17|1816.97|1810.77|38
1654114030000|2022-06-01 20:07:10|1816.92|1810.72|1816.91|1810.71|1817.15|1810.95|1816.72|1810.52|36
1654114040000|2022-06-01 20:07:20|1816.89|1810.69|1816.36|1810.16|1817.01|1810.81|1816.36|1810.16|32
1654114050000|2022-06-01 20:07:30|1816.13|1809.93|1815.58|1809.38|1816.16|1809.96|1815.38|1809.18|37
1654114060000|2022-06-01 20:07:40|1815.53|1809.33|1814.44|1808.24|1815.53|1809.33|1814.41|1808.21|40
1654114070000|2022-06-01 20:07:50|1814.43|1808.23|1814.94|1808.74|1814.97|1808.77|1814.35|1808.15|36
1654114080000|2022-06-01 20:08:00|1814.85|1808.65|1814.6|1808.4|1814.98|1808.78|1814.52|1808.32|32
1654114090000|2022-06-01 20:08:10|1814.56|1808.36|1811.48|1805.28|1814.68|1808.48|1811.48|1805.28|38
1654114100000|2022-06-01 20:08:20|1811.34|1805.14|1812.37|1806.17|1812.92|1806.72|1810.89|1804.69|39
1654114110000|2022-06-01 20:08:30|1812.39|1806.19|1811.63|1805.43|1812.39|1806.19|1811.53|1805.33|33
1654114120000|2022-06-01 20:08:40|1811.61|1805.41|1809.77|1803.57|1811.62|1805.42|1809.77|1803.57|39
1654114130000|2022-06-01 20:08:50|1809.97|1803.77|1809.16|1802.96|1810.26|1804.06|1808.98|1802.78|37
1654114140000|2022-06-01 20:09:00|1809.17|1802.97|1811.01|1804.81|1811.16|1804.96|1809.13|1802.93|35
1654114150000|2022-06-01 20:09:10|1811.1|1804.9|1811.26|1805.06|1811.75|1805.55|1811.09|1804.89|37
1654114160000|2022-06-01 20:09:20|1811.22|1805.02|1811.62|1805.42|1811.98|1805.78|1811.17|1804.97|37
1654114170000|2022-06-01 20:09:30|1811.45|1805.25|1811.25|1805.05|1811.46|1805.26|1811.05|1804.85|36
1654114180000|2022-06-01 20:09:40|1811.27|1805.07|1811.66|1805.46|1811.79|1805.59|1811.26|1805.06|36
1654114190000|2022-06-01 20:09:50|1811.57|1805.37|1811.92|1805.72|1811.94|1805.74|1811.33|1805.13|39
1654114200000|2022-06-01 20:10:00|1811.88|1805.68|1813.77|1807.57|1813.77|1807.57|1811.88|1805.68|36
1654114210000|2022-06-01 20:10:10|1813.69|1807.49|1812.77|1806.57|1814.18|1807.98|1812.77|1806.57|37
1654114220000|2022-06-01 20:10:20|1812.51|1806.31|1811.43|1805.23|1812.51|1806.31|1811.35|1805.15|37
1654114230000|2022-06-01 20:10:30|1811.39|1805.19|1812.9|1806.7|1812.9|1806.7|1811.39|1805.19|33
1654114240000|2022-06-01 20:10:40|1812.87|1806.67|1811.03|1804.83|1812.9|1806.7|1811.03|1804.83|37
1654114250000|2022-06-01 20:10:50|1811.18|1804.98|1811.24|1805.04|1811.46|1805.26|1811.11|1804.91|32
1654114260000|2022-06-01 20:11:00|1811.2|1805|1810.9|1804.7|1811.94|1805.74|1810.9|1804.7|37
1654114270000|2022-06-01 20:11:10|1810.58|1804.38|1810.6|1804.4|1811.22|1805.02|1810.35|1804.15|39
1654114280000|2022-06-01 20:11:20|1810.59|1804.39|1810.94|1804.74|1811.2|1805|1810.37|1804.17|34
1654114290000|2022-06-01 20:11:30|1811.17|1804.97|1811.43|1805.23|1811.69|1805.49|1811.14|1804.94|34
1654114300000|2022-06-01 20:11:40|1811.38|1805.18|1813.09|1806.89|1813.09|1806.89|1811.34|1805.14|35
1654114310000|2022-06-01 20:11:50|1813.01|1806.81|1814.15|1807.95|1814.15|1807.95|1813.01|1806.81|39
1654114320000|2022-06-01 20:12:00|1814.26|1808.06|1815.36|1809.16|1815.4|1809.2|1814.19|1807.99|35
1654114330000|2022-06-01 20:12:10|1815.35|1809.15|1813.75|1807.55|1815.43|1809.23|1813.75|1807.55|31
1654114340000|2022-06-01 20:12:20|1813.68|1807.48|1814.45|1808.25|1814.59|1808.39|1813.33|1807.13|31
1654114350000|2022-06-01 20:12:30|1814.41|1808.21|1814.26|1808.06|1814.61|1808.41|1814.23|1808.03|23
1654114360000|2022-06-01 20:12:40|1814.03|1807.83|1814.56|1808.36|1814.58|1808.38|1814.01|1807.81|25
1654114370000|2022-06-01 20:12:50|1814.57|1808.37|1814.85|1808.65|1814.94|1808.74|1814.5|1808.3|27
1654114380000|2022-06-01 20:13:00|1814.88|1808.68|1815.03|1808.83|1815.03|1808.83|1814.73|1808.53|28
1654114390000|2022-06-01 20:13:10|1815.2|1809|1814.3|1808.1|1815.21|1809.01|1813.8|1807.6|36
1654114400000|2022-06-01 20:13:20|1814.31|1808.11|1812.99|1806.79|1814.31|1808.11|1812.99|1806.79|36
1654114410000|2022-06-01 20:13:30|1812.94|1806.74|1813.04|1806.84|1813.4|1807.2|1812.68|1806.48|29
1654114420000|2022-06-01 20:13:40|1813.03|1806.83|1813.33|1807.13|1813.35|1807.15|1812.87|1806.67|34
1654114430000|2022-06-01 20:13:50|1813.37|1807.17|1814.13|1807.93|1814.3|1808.1|1813.37|1807.17|33
1654114440000|2022-06-01 20:14:00|1814.12|1807.92|1813.93|1807.73|1814.41|1808.21|1813.93|1807.73|27
1654114450000|2022-06-01 20:14:10|1813.92|1807.72|1813.96|1807.76|1814.06|1807.86|1813.8|1807.6|26
1654114460000|2022-06-01 20:14:20|1813.95|1807.75|1814.13|1807.93|1814.13|1807.93|1813.9|1807.7|25
1654114470000|2022-06-01 20:14:30|1814.15|1807.95|1813.86|1807.66|1814.15|1807.95|1813.46|1807.26|32
1654114480000|2022-06-01 20:14:40|1813.85|1807.65|1813.99|1807.79|1814.1|1807.9|1813.07|1806.87|37
1654114490000|2022-06-01 20:14:50|1813.69|1807.49|1814.17|1807.97|1814.48|1808.28|1813.68|1807.48|24
1654114500000|2022-06-01 20:15:00|1814.18|1807.98|1815.27|1809.07|1815.37|1809.17|1814.17|1807.97|25
1654114510000|2022-06-01 20:15:10|1815.52|1809.32|1815.68|1809.48|1816.21|1810.01|1815.31|1809.11|28
1654114520000|2022-06-01 20:15:20|1815.75|1809.55|1814.32|1808.12|1815.75|1809.55|1814.32|1808.12|25
1654114530000|2022-06-01 20:15:30|1814.4|1808.2|1816.74|1810.54|1816.77|1810.57|1814.4|1808.2|38
1654114540000|2022-06-01 20:15:40|1816.8|1810.6|1816.24|1810.04|1816.84|1810.64|1816.24|1810.04|33
1654114550000|2022-06-01 20:15:50|1816.27|1810.07|1815.06|1808.86|1816.28|1810.08|1814.94|1808.74|33
1654114560000|2022-06-01 20:16:00|1815.04|1808.84|1816.08|1809.88|1816.19|1809.99|1814.81|1808.61|38
1654114570000|2022-06-01 20:16:10|1816.06|1809.86|1815.35|1809.15|1816.2|1810|1815.28|1809.08|28
1654114580000|2022-06-01 20:16:20|1815.28|1809.08|1814.31|1808.11|1815.47|1809.27|1814.18|1807.98|32
1654114590000|2022-06-01 20:16:30|1814.26|1808.06|1813.97|1807.77|1814.32|1808.12|1813.8|1807.6|32
1654114600000|2022-06-01 20:16:40|1813.89|1807.69|1813.2|1807|1813.96|1807.76|1813.2|1807|33
1654114610000|2022-06-01 20:16:50|1813.17|1806.97|1812.95|1806.75|1813.42|1807.22|1812.9|1806.7|34
1654114620000|2022-06-01 20:17:00|1813.02|1806.82|1812.82|1806.62|1813.14|1806.94|1812.73|1806.53|30
1654114630000|2022-06-01 20:17:10|1812.81|1806.61|1811.56|1805.36|1812.81|1806.61|1811.53|1805.33|34
1654114640000|2022-06-01 20:17:20|1811.5|1805.3|1810.55|1804.35|1811.5|1805.3|1810.55|1804.35|37
1654114650000|2022-06-01 20:17:30|1810.49|1804.29|1809.97|1803.77|1810.64|1804.44|1809.89|1803.69|34
1654114660000|2022-06-01 20:17:40|1809.95|1803.75|1809.75|1803.55|1809.95|1803.75|1809.59|1803.39|37
1654114670000|2022-06-01 20:17:50|1809.85|1803.65|1809.68|1803.48|1809.89|1803.69|1809.04|1802.84|39
1654114680000|2022-06-01 20:18:00|1810.06|1803.86|1811.36|1805.16|1811.36|1805.16|1810.06|1803.86|39
1654114690000|2022-06-01 20:18:10|1811.41|1805.21|1812.84|1806.64|1813.28|1807.08|1811.41|1805.21|36
1654114700000|2022-06-01 20:18:20|1812.8|1806.6|1814.02|1807.82|1814.24|1808.04|1812.65|1806.45|39
1654114710000|2022-06-01 20:18:30|1814.29|1808.09|1814.82|1808.62|1814.82|1808.62|1813.71|1807.51|35
1654114720000|2022-06-01 20:18:40|1814.83|1808.63|1815.39|1809.19|1815.55|1809.35|1814.83|1808.63|35
1654114730000|2022-06-01 20:18:50|1815.34|1809.14|1814.74|1808.54|1815.35|1809.15|1814.74|1808.54|29
1654114740000|2022-06-01 20:19:00|1814.69|1808.49|1814.44|1808.24|1815.07|1808.87|1814.44|1808.24|35
1654114750000|2022-06-01 20:19:10|1814.22|1808.02|1813.34|1807.14|1814.26|1808.06|1813.25|1807.05|35
1654114760000|2022-06-01 20:19:20|1813.39|1807.19|1812.15|1805.95|1813.39|1807.19|1812.07|1805.87|38
1654114770000|2022-06-01 20:19:30|1812.31|1806.11|1810.84|1804.64|1812.32|1806.12|1810.81|1804.61|39
1654114780000|2022-06-01 20:19:40|1810.99|1804.79|1810.48|1804.28|1811.06|1804.86|1810.35|1804.15|36
1654114790000|2022-06-01 20:19:50|1810.41|1804.21|1810.54|1804.34|1811.44|1805.24|1810.27|1804.07|33
1654114800000|2022-06-01 20:20:00|1810.49|1804.29|1810.59|1804.39|1812|1805.8|1810.38|1804.18|37
1654114810000|2022-06-01 20:20:10|1810.56|1804.36|1810.92|1804.72|1810.92|1804.72|1810.47|1804.27|37
1654114820000|2022-06-01 20:20:20|1810.89|1804.69|1810.57|1804.37|1811.06|1804.86|1810.48|1804.28|34
1654114830000|2022-06-01 20:20:30|1810.19|1803.99|1810.23|1804.03|1810.34|1804.14|1810|1803.8|28
1654114840000|2022-06-01 20:20:40|1810.25|1804.05|1810.12|1803.92|1810.26|1804.06|1809.89|1803.69|33
1654114850000|2022-06-01 20:20:50|1810.11|1803.91|1809.4|1803.2|1810.12|1803.92|1809.24|1803.04|32
1654114860000|2022-06-01 20:21:00|1809.34|1803.14|1810.55|1804.35|1810.57|1804.37|1809.32|1803.12|34
1654114870000|2022-06-01 20:21:10|1810.6|1804.4|1811.07|1804.87|1811.2|1805|1810.57|1804.37|32
1654114880000|2022-06-01 20:21:20|1811.09|1804.89|1812.36|1806.16|1812.36|1806.16|1811.04|1804.84|33
1654114890000|2022-06-01 20:21:30|1812.47|1806.27|1812.89|1806.69|1813.29|1807.09|1812.46|1806.26|36
1654114900000|2022-06-01 20:21:40|1812.88|1806.68|1811.97|1805.77|1812.9|1806.7|1811.77|1805.57|33
1654114910000|2022-06-01 20:21:50|1811.8|1805.6|1812.49|1806.29|1812.64|1806.44|1811.8|1805.6|34
1654114920000|2022-06-01 20:22:00|1812.57|1806.37|1812.31|1806.11|1813.39|1807.19|1812.3|1806.1|33
1654114930000|2022-06-01 20:22:10|1812.28|1806.08|1812.54|1806.34|1812.65|1806.45|1812.2|1806|32
1654114940000|2022-06-01 20:22:20|1812.56|1806.36|1813.03|1806.83|1813.11|1806.91|1812.33|1806.13|32
1654114950000|2022-06-01 20:22:30|1813|1806.8|1812.96|1806.76|1813.15|1806.95|1812.86|1806.66|28
1654114960000|2022-06-01 20:22:40|1812.95|1806.75|1813.36|1807.16|1813.47|1807.27|1812.91|1806.71|28
1654114970000|2022-06-01 20:22:50|1812.9|1806.7|1812.33|1806.13|1812.9|1806.7|1812.21|1806.01|35
1654114980000|2022-06-01 20:23:00|1812.3|1806.1|1813.72|1807.52|1813.85|1807.65|1812.28|1806.08|36
1654114990000|2022-06-01 20:23:10|1813.69|1807.49|1813.81|1807.61|1813.81|1807.61|1813.53|1807.33|29
1654115000000|2022-06-01 20:23:20|1813.71|1807.51|1812.3|1806.1|1813.74|1807.54|1811.6|1805.4|36
1654115010000|2022-06-01 20:23:30|1812.22|1806.02|1812.28|1806.08|1812.34|1806.14|1812.09|1805.89|26
1654115020000|2022-06-01 20:23:40|1812.31|1806.11|1811.29|1805.09|1812.37|1806.17|1811.29|1805.09|31
1654115030000|2022-06-01 20:23:50|1811.38|1805.18|1810.93|1804.73|1811.38|1805.18|1810.89|1804.69|28
1654115040000|2022-06-01 20:24:00|1811.02|1804.82|1810.93|1804.73|1812.03|1805.83|1810.89|1804.69|34
1654115050000|2022-06-01 20:24:10|1810.92|1804.72|1810.24|1804.04|1810.92|1804.72|1810.22|1804.02|31
1654115060000|2022-06-01 20:24:20|1810.22|1804.02|1810.17|1803.97|1810.37|1804.17|1810.05|1803.85|36
1654115070000|2022-06-01 20:24:30|1810.13|1803.93|1809.99|1803.79|1810.54|1804.34|1809.96|1803.76|34
1654115080000|2022-06-01 20:24:40|1810.01|1803.81|1809.91|1803.71|1810.07|1803.87|1809.83|1803.63|25
1654115090000|2022-06-01 20:24:50|1809.94|1803.74|1810.35|1804.15|1810.39|1804.19|1809.94|1803.74|34
1654115100000|2022-06-01 20:25:00|1810.21|1804.01|1810.33|1804.13|1810.43|1804.23|1810.21|1804.01|30
1654115110000|2022-06-01 20:25:10|1810.4|1804.2|1810.25|1804.05|1810.41|1804.21|1809.49|1803.29|34
1654115120000|2022-06-01 20:25:20|1810.21|1804.01|1811.28|1805.08|1811.28|1805.08|1810|1803.8|32
1654115130000|2022-06-01 20:25:30|1811.31|1805.11|1810.94|1804.74|1811.31|1805.11|1810.77|1804.57|27
1654115140000|2022-06-01 20:25:40|1811|1804.8|1811.67|1805.47|1811.67|1805.47|1810.87|1804.67|34
1654115150000|2022-06-01 20:25:50|1811.84|1805.64|1812.21|1806.01|1812.21|1806.01|1811.75|1805.55|18
1654115160000|2022-06-01 20:26:00|1812.22|1806.02|1811.78|1805.58|1812.6|1806.4|1811.78|1805.58|27
1654115170000|2022-06-01 20:26:10|1811.77|1805.57|1810.22|1804.02|1812.01|1805.81|1810.1|1803.9|35
1654115180000|2022-06-01 20:26:20|1810.23|1804.03|1810.59|1804.39|1810.67|1804.47|1810.23|1804.03|31
1654115190000|2022-06-01 20:26:30|1810.37|1804.17|1810.47|1804.27|1810.62|1804.42|1810.12|1803.92|32
1654115200000|2022-06-01 20:26:40|1810.53|1804.33|1809.03|1802.83|1810.57|1804.37|1809.03|1802.83|34
1654115210000|2022-06-01 20:26:50|1809.33|1803.13|1809.11|1802.91|1809.76|1803.56|1808.95|1802.75|34
1654115220000|2022-06-01 20:27:00|1808.97|1802.77|1808.23|1802.03|1809.15|1802.95|1807.93|1801.73|37
1654115230000|2022-06-01 20:27:10|1808.13|1801.93|1805.31|1799.11|1808.13|1801.93|1805.13|1798.93|34
1654115240000|2022-06-01 20:27:20|1805.15|1798.95|1804.97|1798.77|1806.75|1800.55|1804.94|1798.74|40
1654115250000|2022-06-01 20:27:30|1805.03|1798.83|1803.58|1797.38|1805.15|1798.95|1803.48|1797.28|35
1654115260000|2022-06-01 20:27:40|1803.73|1797.53|1801.53|1795.33|1804.02|1797.82|1800.61|1794.41|38
1654115270000|2022-06-01 20:27:50|1801.56|1795.36|1804.09|1797.89|1804.11|1797.91|1800.96|1794.76|38
1654115280000|2022-06-01 20:28:00|1804.26|1798.06|1805.83|1799.63|1805.93|1799.73|1803.6|1797.4|39
1654115290000|2022-06-01 20:28:10|1805.78|1799.58|1802.87|1796.67|1805.78|1799.58|1802.83|1796.63|39
1654115300000|2022-06-01 20:28:20|1802.86|1796.66|1801|1794.8|1803.28|1797.08|1801|1794.8|34
1654115310000|2022-06-01 20:28:30|1800.9|1794.7|1788.98|1782.78|1800.9|1794.7|1788.92|1782.72|39
1654115320000|2022-06-01 20:28:40|1789.3|1783.1|1793.06|1786.86|1793.06|1786.86|1789.3|1783.1|40
1654115330000|2022-06-01 20:28:50|1793.43|1787.23|1792.69|1786.49|1793.73|1787.53|1791.6|1785.4|40
1654115340000|2022-06-01 20:29:00|1792.38|1786.18|1790.35|1784.15|1793.13|1786.93|1790.35|1784.15|39
1654115350000|2022-06-01 20:29:10|1790.28|1784.08|1780.46|1774.26|1790.28|1784.08|1780.46|1774.26|39
1654115360000|2022-06-01 20:29:20|1780.41|1774.21|1784.98|1778.78|1784.98|1778.78|1780.22|1774.02|38
1654115370000|2022-06-01 20:29:30|1784.95|1778.75|1785.78|1779.58|1787.2|1781|1784.95|1778.75|37
1654115380000|2022-06-01 20:29:40|1785.74|1779.54|1783.11|1776.91|1785.74|1779.54|1782.24|1776.04|40
1654115390000|2022-06-01 20:29:50|1783.22|1777.02|1786.29|1780.09|1786.49|1780.29|1783.22|1777.02|39
1654115400000|2022-06-01 20:30:00|1786.48|1780.28|1785.73|1779.53|1787.33|1781.13|1785.73|1779.53|40
1654115410000|2022-06-01 20:30:10|1785.27|1779.07|1786.27|1780.07|1786.83|1780.63|1785.27|1779.07|39
1654115420000|2022-06-01 20:30:20|1786.3|1780.1|1783.31|1777.11|1786.3|1780.1|1783|1776.8|38
1654115430000|2022-06-01 20:30:30|1783.21|1777.01|1783.04|1776.84|1784.51|1778.31|1782.87|1776.67|38
1654115440000|2022-06-01 20:30:40|1782.75|1776.55|1783.23|1777.03|1783.44|1777.24|1782.39|1776.19|36
1654115450000|2022-06-01 20:30:50|1783.26|1777.06|1781.6|1775.4|1783.46|1777.26|1781|1774.8|38
1654115460000|2022-06-01 20:31:00|1781.5|1775.3|1783.26|1777.06|1783.31|1777.11|1780.97|1774.77|38
1654115470000|2022-06-01 20:31:10|1783.13|1776.93|1781.28|1775.08|1783.14|1776.94|1781.28|1775.08|38
1654115480000|2022-06-01 20:31:20|1781.53|1775.33|1776.62|1770.42|1781.66|1775.46|1776.62|1770.42|40
1654115490000|2022-06-01 20:31:30|1776.33|1770.13|1775.21|1769.01|1777.33|1771.13|1775.21|1769.01|39
1654115500000|2022-06-01 20:31:40|1774.74|1768.54|1772.2|1766|1775.08|1768.88|1771.63|1765.43|40
1654115510000|2022-06-01 20:31:50|1772.22|1766.02|1771.73|1765.53|1773.68|1767.48|1771.73|1765.53|37
1654115520000|2022-06-01 20:32:00|1771.72|1765.52|1765.57|1759.37|1771.72|1765.52|1765.57|1759.37|40
1654115530000|2022-06-01 20:32:10|1766.3|1760.1|1773.2|1767|1773.2|1767|1765.58|1759.38|39
1654115540000|2022-06-01 20:32:20|1773.52|1767.32|1775.08|1768.88|1776.53|1770.33|1773.52|1767.32|39
1654115550000|2022-06-01 20:32:30|1775.27|1769.07|1778.37|1772.17|1778.51|1772.31|1775.02|1768.82|40
1654115560000|2022-06-01 20:32:40|1778.33|1772.13|1778.3|1772.1|1778.63|1772.43|1777|1770.8|39
1654115570000|2022-06-01 20:32:50|1778.33|1772.13|1775.14|1768.94|1778.39|1772.19|1774.84|1768.64|39
1654115580000|2022-06-01 20:33:00|1775.27|1769.07|1776.91|1770.71|1776.95|1770.75|1774.98|1768.78|38
1654115590000|2022-06-01 20:33:10|1776.88|1770.68|1780.48|1774.28|1780.83|1774.63|1776.82|1770.62|39
1654115600000|2022-06-01 20:33:20|1780.94|1774.74|1781.85|1775.65|1781.88|1775.68|1780.13|1773.93|32
1654115610000|2022-06-01 20:33:30|1781.96|1775.76|1781.72|1775.52|1782.31|1776.11|1779.73|1773.53|38
1654115620000|2022-06-01 20:33:40|1781.69|1775.49|1780.7|1774.5|1781.69|1775.49|1780.1|1773.9|40
1654115630000|2022-06-01 20:33:50|1780.53|1774.33|1779.46|1773.26|1780.53|1774.33|1779.46|1773.26|38
1654115640000|2022-06-01 20:34:00|1779.42|1773.22|1780.67|1774.47|1780.99|1774.79|1779.14|1772.94|36
1654115650000|2022-06-01 20:34:10|1780.66|1774.46|1784.42|1778.22|1784.42|1778.22|1780.53|1774.33|35
1654115660000|2022-06-01 20:34:20|1784.37|1778.17|1783.31|1777.11|1784.37|1778.17|1782.53|1776.33|39
1654115670000|2022-06-01 20:34:30|1783.45|1777.25|1782.98|1776.78|1784.07|1777.87|1782.17|1775.97|34
1654115680000|2022-06-01 20:34:40|1782.97|1776.77|1781.43|1775.23|1782.99|1776.79|1780.58|1774.38|39
1654115690000|2022-06-01 20:34:50|1781.48|1775.28|1780.62|1774.42|1781.67|1775.47|1780.42|1774.22|34
1654115700000|2022-06-01 20:35:00|1780.55|1774.35|1782.26|1776.06|1783.39|1777.19|1780.28|1774.08|36
1654115710000|2022-06-01 20:35:10|1781.7|1775.5|1781.22|1775.02|1782.66|1776.46|1780.04|1773.84|40
1654115720000|2022-06-01 20:35:20|1781.45|1775.25|1780.95|1774.75|1781.45|1775.25|1780.65|1774.45|37
1654115730000|2022-06-01 20:35:30|1780.91|1774.71|1780.32|1774.12|1781.27|1775.07|1780.11|1773.91|36
1654115740000|2022-06-01 20:35:40|1780.38|1774.18|1779.37|1773.17|1780.38|1774.18|1778.62|1772.42|40
1654115750000|2022-06-01 20:35:50|1779.45|1773.25|1780.4|1774.2|1780.4|1774.2|1778.26|1772.06|38
1654115760000|2022-06-01 20:36:00|1780.25|1774.05|1780.1|1773.9|1780.38|1774.18|1779.63|1773.43|33
1654115770000|2022-06-01 20:36:10|1780.17|1773.97|1779.84|1773.64|1780.5|1774.3|1779.84|1773.64|35
1654115780000|2022-06-01 20:36:20|1779.73|1773.53|1777.77|1771.57|1779.73|1773.53|1777.61|1771.41|37
1654115790000|2022-06-01 20:36:30|1777.69|1771.49|1775.96|1769.76|1777.69|1771.49|1775.77|1769.57|35
1654115800000|2022-06-01 20:36:40|1776.23|1770.03|1776.23|1770.03|1776.28|1770.08|1775.95|1769.75|33
1654115810000|2022-06-01 20:36:50|1776.35|1770.15|1777.8|1771.6|1777.83|1771.63|1776.08|1769.88|31
1654115820000|2022-06-01 20:37:00|1777.88|1771.68|1776.79|1770.59|1777.89|1771.69|1776.13|1769.93|37
1654115830000|2022-06-01 20:37:10|1776.78|1770.58|1777.64|1771.44|1777.64|1771.44|1776.78|1770.58|29
1654115840000|2022-06-01 20:37:20|1777.37|1771.17|1774.32|1768.12|1777.37|1771.17|1774.12|1767.92|38
1654115850000|2022-06-01 20:37:30|1774.28|1768.08|1776.18|1769.98|1776.18|1769.98|1773.22|1767.02|40
1654115860000|2022-06-01 20:37:40|1776.08|1769.88|1779.99|1773.79|1780.3|1774.1|1776.04|1769.84|40
1654115870000|2022-06-01 20:37:50|1779.9|1773.7|1776.73|1770.53|1780.18|1773.98|1776.69|1770.49|39
1654115880000|2022-06-01 20:38:00|1776.44|1770.24|1776.54|1770.34|1777.13|1770.93|1775.92|1769.72|35
1654115890000|2022-06-01 20:38:10|1776.24|1770.04|1776.62|1770.42|1777.4|1771.2|1775.93|1769.73|38
1654115900000|2022-06-01 20:38:20|1776.67|1770.47|1775.99|1769.79|1776.67|1770.47|1775.53|1769.33|39
1654115910000|2022-06-01 20:38:30|1775.87|1769.67|1778.01|1771.81|1778.01|1771.81|1774.78|1768.58|35
1654115920000|2022-06-01 20:38:40|1778.03|1771.83|1777.78|1771.58|1778.64|1772.44|1777.63|1771.43|34
1654115930000|2022-06-01 20:38:50|1777.6|1771.4|1776.06|1769.86|1777.63|1771.43|1776.06|1769.86|39
1654115940000|2022-06-01 20:39:00|1775.92|1769.72|1777.29|1771.09|1777.29|1771.09|1775.86|1769.66|37
1654115950000|2022-06-01 20:39:10|1777.43|1771.23|1777.47|1771.27|1777.79|1771.59|1777.43|1771.23|37
1654115960000|2022-06-01 20:39:20|1777.48|1771.28|1777.72|1771.52|1777.74|1771.54|1777.11|1770.91|36
1654115970000|2022-06-01 20:39:30|1777.71|1771.51|1777.26|1771.06|1777.9|1771.7|1777.26|1771.06|33
1654115980000|2022-06-01 20:39:40|1777.31|1771.11|1777.12|1770.92|1777.61|1771.41|1777.09|1770.89|33
1654115990000|2022-06-01 20:39:50|1777.22|1771.02|1777.44|1771.24|1778.06|1771.86|1777.13|1770.93|36
1654116000000|2022-06-01 20:40:00|1777.5|1771.3|1779.14|1772.94|1779.21|1773.01|1777.5|1771.3|35
1654116010000|2022-06-01 20:40:10|1779.15|1772.95|1778.74|1772.54|1779.45|1773.25|1778.15|1771.95|35
1654116020000|2022-06-01 20:40:20|1778.4|1772.2|1779.1|1772.9|1779.11|1772.91|1778.37|1772.17|35
1654116030000|2022-06-01 20:40:30|1779.13|1772.93|1777.38|1771.18|1779.16|1772.96|1777.2|1771|36
1654116040000|2022-06-01 20:40:40|1777.37|1771.17|1774.69|1768.49|1777.47|1771.27|1774.47|1768.27|37
1654116050000|2022-06-01 20:40:50|1774.66|1768.46|1776|1769.8|1776.14|1769.94|1774.66|1768.46|38
1654116060000|2022-06-01 20:41:00|1775.9|1769.7|1774.05|1767.85|1775.9|1769.7|1773.57|1767.37|35
1654116070000|2022-06-01 20:41:10|1773.94|1767.74|1774.53|1768.33|1775.01|1768.81|1773.94|1767.74|37
1654116080000|2022-06-01 20:41:20|1774.4|1768.2|1775.14|1768.94|1775.14|1768.94|1773.91|1767.71|35
1654116090000|2022-06-01 20:41:30|1775.16|1768.96|1776.06|1769.86|1776.4|1770.2|1775.16|1768.96|37
1654116100000|2022-06-01 20:41:40|1776.07|1769.87|1776.69|1770.49|1776.74|1770.54|1776.04|1769.84|36
1654116110000|2022-06-01 20:41:50|1776.79|1770.59|1777.05|1770.85|1777.31|1771.11|1776.65|1770.45|33
1654116120000|2022-06-01 20:42:00|1777.04|1770.84|1776.78|1770.58|1777.98|1771.78|1776.78|1770.58|35
1654116130000|2022-06-01 20:42:10|1776.84|1770.64|1778.14|1771.94|1778.3|1772.1|1776.64|1770.44|36
1654116140000|2022-06-01 20:42:20|1778.23|1772.03|1778.33|1772.13|1778.35|1772.15|1777.93|1771.73|33
1654116150000|2022-06-01 20:42:30|1778.29|1772.09|1779.4|1773.2|1779.64|1773.44|1778.14|1771.94|36
1654116160000|2022-06-01 20:42:40|1779.39|1773.19|1780.01|1773.81|1780.07|1773.87|1778.9|1772.7|38
1654116170000|2022-06-01 20:42:50|1780.08|1773.88|1780.43|1774.23|1780.43|1774.23|1780.08|1773.88|32
1654116180000|2022-06-01 20:43:00|1780.67|1774.47|1781.72|1775.52|1781.75|1775.55|1780.67|1774.47|38
1654116190000|2022-06-01 20:43:10|1781.74|1775.54|1782.65|1776.45|1782.65|1776.45|1780.56|1774.36|39
1654116200000|2022-06-01 20:43:20|1782.67|1776.47|1781.15|1774.95|1782.83|1776.63|1780.68|1774.48|31
1654116210000|2022-06-01 20:43:30|1781.2|1775|1779.87|1773.67|1781.2|1775|1779.87|1773.67|38
1654116220000|2022-06-01 20:43:40|1779.79|1773.59|1779.5|1773.3|1779.79|1773.59|1778.89|1772.69|37
1654116230000|2022-06-01 20:43:50|1779.51|1773.31|1780.27|1774.07|1780.68|1774.48|1779.51|1773.31|35
1654116240000|2022-06-01 20:44:00|1780.37|1774.17|1779.6|1773.4|1780.38|1774.18|1779.53|1773.33|36
1654116250000|2022-06-01 20:44:10|1779.54|1773.34|1780.41|1774.21|1780.43|1774.23|1779.13|1772.93|38
1654116260000|2022-06-01 20:44:20|1780.49|1774.29|1779.91|1773.71|1780.52|1774.32|1779.79|1773.59|32
1654116270000|2022-06-01 20:44:30|1779.87|1773.67|1780.19|1773.99|1780.24|1774.04|1779.81|1773.61|35
1654116280000|2022-06-01 20:44:40|1780.2|1774|1780.18|1773.98|1780.2|1774|1780.1|1773.9|25
1654116290000|2022-06-01 20:44:50|1780.2|1774|1780.21|1774.01|1780.32|1774.12|1780.14|1773.94|28
1654116300000|2022-06-01 20:45:00|1780.23|1774.03|1778.82|1772.62|1780.23|1774.03|1778.63|1772.43|31
1654116310000|2022-06-01 20:45:10|1778.63|1772.43|1780.08|1773.88|1780.15|1773.95|1778.38|1772.18|38
1654116320000|2022-06-01 20:45:20|1780.03|1773.83|1780.75|1774.55|1780.75|1774.55|1779.68|1773.48|35
1654116330000|2022-06-01 20:45:30|1781.06|1774.86|1780.87|1774.67|1781.41|1775.21|1780.76|1774.56|30
1654116340000|2022-06-01 20:45:40|1781.09|1774.89|1782.41|1776.21|1782.99|1776.79|1781.09|1774.89|35
1654116350000|2022-06-01 20:45:50|1782.48|1776.28|1783.44|1777.24|1783.44|1777.24|1781.77|1775.57|39
1654116360000|2022-06-01 20:46:00|1783.35|1777.15|1784.54|1778.34|1784.54|1778.34|1782.47|1776.27|39
1654116370000|2022-06-01 20:46:10|1784.27|1778.07|1782.86|1776.66|1784.61|1778.41|1782.63|1776.43|37
1654116380000|2022-06-01 20:46:20|1782.71|1776.51|1782.88|1776.68|1782.93|1776.73|1782.09|1775.89|40
1654116390000|2022-06-01 20:46:30|1782.9|1776.7|1782.86|1776.66|1783.19|1776.99|1782.78|1776.58|36
1654116400000|2022-06-01 20:46:40|1782.84|1776.64|1782.77|1776.57|1782.89|1776.69|1781.61|1775.41|39
1654116410000|2022-06-01 20:46:50|1782.72|1776.52|1782.62|1776.42|1782.81|1776.61|1782.3|1776.1|35
1654116420000|2022-06-01 20:47:00|1782.66|1776.46|1784.34|1778.14|1784.74|1778.54|1782.61|1776.41|39
1654116430000|2022-06-01 20:47:10|1784.29|1778.09|1786.47|1780.27|1786.83|1780.63|1784.23|1778.03|37
1654116440000|2022-06-01 20:47:20|1786.62|1780.42|1787.25|1781.05|1787.82|1781.62|1786.54|1780.34|36
1654116450000|2022-06-01 20:47:30|1787.19|1780.99|1786.88|1780.68|1787.56|1781.36|1786.77|1780.57|36
1654116460000|2022-06-01 20:47:40|1786.92|1780.72|1785.28|1779.08|1786.92|1780.72|1785.08|1778.88|37
1654116470000|2022-06-01 20:47:50|1785.29|1779.09|1785.78|1779.58|1786.1|1779.9|1785.26|1779.06|38
1654116480000|2022-06-01 20:48:00|1785.79|1779.59|1787.02|1780.82|1787.02|1780.82|1785.49|1779.29|31
1654116490000|2022-06-01 20:48:10|1786.98|1780.78|1786.99|1780.79|1787.4|1781.2|1786.94|1780.74|38
1654116500000|2022-06-01 20:48:20|1787|1780.8|1787.68|1781.48|1787.8|1781.6|1787|1780.8|35
1654116510000|2022-06-01 20:48:30|1788.26|1782.06|1789.62|1783.42|1789.69|1783.49|1788.08|1781.88|34
1654116520000|2022-06-01 20:48:40|1789.61|1783.41|1790.23|1784.03|1790.41|1784.21|1789.48|1783.28|36
1654116530000|2022-06-01 20:48:50|1790.35|1784.15|1789.88|1783.68|1790.53|1784.33|1789.53|1783.33|36
1654116540000|2022-06-01 20:49:00|1790.01|1783.81|1792.87|1786.67|1792.87|1786.67|1790.01|1783.81|36
1654116550000|2022-06-01 20:49:10|1792.95|1786.75|1794.11|1787.91|1794.16|1787.96|1792.25|1786.05|40
1654116560000|2022-06-01 20:49:20|1794.14|1787.94|1794.81|1788.61|1794.81|1788.61|1793.57|1787.37|39
1654116570000|2022-06-01 20:49:30|1794.98|1788.78|1791.47|1785.27|1795.43|1789.23|1791.47|1785.27|39
1654116580000|2022-06-01 20:49:40|1791.59|1785.39|1791.38|1785.18|1792.16|1785.96|1791.08|1784.88|40
1654116590000|2022-06-01 20:49:50|1791.41|1785.21|1792.44|1786.24|1792.49|1786.29|1791.4|1785.2|37
1654116600000|2022-06-01 20:50:00|1792.52|1786.32|1794.19|1787.99|1795.2|1789|1792.41|1786.21|38
1654116610000|2022-06-01 20:50:10|1794.4|1788.2|1794.51|1788.31|1794.94|1788.74|1794.15|1787.95|33
1654116620000|2022-06-01 20:50:20|1794.5|1788.3|1794.31|1788.11|1795|1788.8|1794.31|1788.11|35
1654116630000|2022-06-01 20:50:30|1794.28|1788.08|1794.58|1788.38|1794.58|1788.38|1793.87|1787.67|33
1654116640000|2022-06-01 20:50:40|1794.74|1788.54|1796.31|1790.11|1796.31|1790.11|1794.74|1788.54|29
1654116650000|2022-06-01 20:50:50|1796.32|1790.12|1795.68|1789.48|1796.32|1790.12|1794.68|1788.48|36
1654116660000|2022-06-01 20:51:00|1795.76|1789.56|1796.25|1790.05|1796.25|1790.05|1795.55|1789.35|33
1654116670000|2022-06-01 20:51:10|1796.23|1790.03|1796.49|1790.29|1796.54|1790.34|1796.16|1789.96|33
1654116680000|2022-06-01 20:51:20|1796.52|1790.32|1797.11|1790.91|1797.2|1791|1796.49|1790.29|31
1654116690000|2022-06-01 20:51:30|1797.15|1790.95|1797.23|1791.03|1797.73|1791.53|1797.06|1790.86|34
1654116700000|2022-06-01 20:51:40|1797.24|1791.04|1797.51|1791.31|1797.51|1791.31|1797.07|1790.87|34
1654116710000|2022-06-01 20:51:50|1797.47|1791.27|1798.89|1792.69|1798.89|1792.69|1797.45|1791.25|40
1654116720000|2022-06-01 20:52:00|1799.13|1792.93|1797.16|1790.96|1799.53|1793.33|1796.96|1790.76|36
1654116730000|2022-06-01 20:52:10|1796.9|1790.7|1795.97|1789.77|1796.98|1790.78|1795.22|1789.02|37
1654116740000|2022-06-01 20:52:20|1795.99|1789.79|1796.49|1790.29|1796.85|1790.65|1795.99|1789.79|32
1654116750000|2022-06-01 20:52:30|1796.55|1790.35|1798.01|1791.81|1798.01|1791.81|1796.14|1789.94|36
1654116760000|2022-06-01 20:52:40|1798.04|1791.84|1796.96|1790.76|1798.26|1792.06|1796.56|1790.36|37
1654116770000|2022-06-01 20:52:50|1796.77|1790.57|1795.78|1789.58|1796.89|1790.69|1795.76|1789.56|36
1654116780000|2022-06-01 20:53:00|1795.72|1789.52|1794.61|1788.41|1796.31|1790.11|1794.61|1788.41|38
1654116790000|2022-06-01 20:53:10|1794.47|1788.27|1794.42|1788.22|1794.86|1788.66|1794.36|1788.16|37
1654116800000|2022-06-01 20:53:20|1794.46|1788.26|1798.89|1792.69|1798.92|1792.72|1794.31|1788.11|38
1654116810000|2022-06-01 20:53:30|1798.91|1792.71|1797.68|1791.48|1799.12|1792.92|1797.62|1791.42|38
1654116820000|2022-06-01 20:53:40|1797.72|1791.52|1797.26|1791.06|1797.78|1791.58|1797.05|1790.85|38
1654116830000|2022-06-01 20:53:50|1797.05|1790.85|1797.12|1790.92|1797.7|1791.5|1796.87|1790.67|35
1654116840000|2022-06-01 20:54:00|1797.01|1790.81|1796.09|1789.89|1797.29|1791.09|1796.09|1789.89|35
1654116850000|2022-06-01 20:54:10|1796.13|1789.93|1796.04|1789.84|1796.24|1790.04|1796.04|1789.84|33
1654116860000|2022-06-01 20:54:20|1796.09|1789.89|1796.11|1789.91|1796.24|1790.04|1796.03|1789.83|30
1654116870000|2022-06-01 20:54:30|1796.05|1789.85|1795.9|1789.7|1796.62|1790.42|1795.74|1789.54|34
1654116880000|2022-06-01 20:54:40|1795.79|1789.59|1794.12|1787.92|1795.91|1789.71|1793.9|1787.7|39
1654116890000|2022-06-01 20:54:50|1794.02|1787.82|1795.47|1789.27|1795.86|1789.66|1793.82|1787.62|38
1654116900000|2022-06-01 20:55:00|1795.45|1789.25|1793.05|1786.85|1795.45|1789.25|1792.49|1786.29|39
1654116910000|2022-06-01 20:55:10|1793.22|1787.02|1792.44|1786.24|1793.38|1787.18|1791.55|1785.35|37
1654116920000|2022-06-01 20:55:20|1792.58|1786.38|1793.18|1786.98|1793.18|1786.98|1792.58|1786.38|36
1654116930000|2022-06-01 20:55:30|1793|1786.8|1793.81|1787.61|1794.03|1787.83|1792.91|1786.71|35
1654116940000|2022-06-01 20:55:40|1793.99|1787.79|1794.39|1788.19|1794.83|1788.63|1793.96|1787.76|37
1654116950000|2022-06-01 20:55:50|1794.54|1788.34|1795.12|1788.92|1795.12|1788.92|1794.35|1788.15|34
1654116960000|2022-06-01 20:56:00|1795.09|1788.89|1793.37|1787.17|1795.13|1788.93|1793.3|1787.1|35
1654116970000|2022-06-01 20:56:10|1793.33|1787.13|1793.84|1787.64|1793.96|1787.76|1793.33|1787.13|32
1654116980000|2022-06-01 20:56:20|1793.81|1787.61|1793.94|1787.74|1794.15|1787.95|1793.81|1787.61|28
1654116990000|2022-06-01 20:56:30|1793.93|1787.73|1794.79|1788.59|1794.82|1788.62|1793.82|1787.62|31
1654117000000|2022-06-01 20:56:40|1794.78|1788.58|1793.36|1787.16|1795.31|1789.11|1793.36|1787.16|38
1654117010000|2022-06-01 20:56:50|1793.13|1786.93|1794.59|1788.39|1794.59|1788.39|1792.34|1786.14|38
1654117020000|2022-06-01 20:57:00|1794.61|1788.41|1796.77|1790.57|1797.31|1791.11|1794.54|1788.34|37
1654117030000|2022-06-01 20:57:10|1796.94|1790.74|1796.41|1790.21|1797.52|1791.32|1796.41|1790.21|36
1654117040000|2022-06-01 20:57:20|1796.24|1790.04|1795.75|1789.55|1797.44|1791.24|1795.75|1789.55|39
1654117050000|2022-06-01 20:57:30|1796.1|1789.9|1796.82|1790.62|1797.28|1791.08|1795.11|1788.91|37
1654117060000|2022-06-01 20:57:40|1796.81|1790.61|1798.47|1792.27|1798.55|1792.35|1796.74|1790.54|31
1654117070000|2022-06-01 20:57:50|1798.46|1792.26|1797.82|1791.62|1798.6|1792.4|1797.77|1791.57|33
1654117080000|2022-06-01 20:58:00|1797.71|1791.51|1798|1791.8|1798.2|1792|1797.27|1791.07|33
1654117090000|2022-06-01 20:58:10|1797.91|1791.71|1796.53|1790.33|1798.03|1791.83|1796.53|1790.33|37
1654117100000|2022-06-01 20:58:20|1796.47|1790.27|1796.43|1790.23|1796.93|1790.73|1796.01|1789.81|35
1654117110000|2022-06-01 20:58:30|1796.45|1790.25|1796.6|1790.4|1796.84|1790.64|1796.35|1790.15|39
1654117120000|2022-06-01 20:58:40|1796.52|1790.32|1797.08|1790.88|1797.21|1791.01|1796.52|1790.32|37
1654117130000|2022-06-01 20:58:50|1797.03|1790.83|1796.95|1790.75|1797.17|1790.97|1796.71|1790.51|31
1654117140000|2022-06-01 20:59:00|1796.76|1790.56|1794.67|1788.47|1796.82|1790.62|1794.67|1788.47|36
1654117150000|2022-06-01 20:59:10|1794.62|1788.42|1795.28|1789.08|1796.08|1789.88|1794.62|1788.42|39
1654117160000|2022-06-01 20:59:20|1795.29|1789.09|1796.19|1789.99|1796.19|1789.99|1793.92|1787.72|36
1654117170000|2022-06-01 20:59:30|1796.01|1789.81|1794.68|1788.48|1796.01|1789.81|1794.58|1788.38|33
1654117180000|2022-06-01 20:59:40|1794.72|1788.52|1796.26|1790.06|1797.05|1790.85|1794.72|1788.52|37
1654117190000|2022-06-01 20:59:50|1796.41|1790.21|1794.45|1788.25|1796.41|1790.21|1794.13|1787.93|35
1654117200000|2022-06-01 21:00:00|1794.29|1788.09|1794.98|1788.78|1794.98|1788.78|1792.59|1786.39|38
1654117210000|2022-06-01 21:00:10|1795.09|1788.89|1796.08|1789.88|1797.01|1790.81|1795.09|1788.89|37
1654117220000|2022-06-01 21:00:20|1796.09|1789.89|1796.58|1790.38|1796.96|1790.76|1796.09|1789.89|37
1654117230000|2022-06-01 21:00:30|1796.57|1790.37|1795.47|1789.27|1796.57|1790.37|1795.37|1789.17|33
1654117240000|2022-06-01 21:00:40|1795.48|1789.28|1796.55|1790.35|1796.58|1790.38|1795.48|1789.28|32
1654117250000|2022-06-01 21:00:50|1796.53|1790.33|1797.41|1791.21|1797.98|1791.78|1796.53|1790.33|34
1654117260000|2022-06-01 21:01:00|1797.39|1791.19|1797.38|1791.18|1797.71|1791.51|1797.29|1791.09|35
1654117270000|2022-06-01 21:01:10|1797.39|1791.19|1796.26|1790.06|1797.46|1791.26|1796.22|1790.02|34
1654117280000|2022-06-01 21:01:20|1796.25|1790.05|1796.26|1790.06|1796.26|1790.06|1795.77|1789.57|30
1654117290000|2022-06-01 21:01:30|1796.36|1790.16|1797.03|1790.83|1797.14|1790.94|1796.36|1790.16|39
1654117300000|2022-06-01 21:01:40|1797.15|1790.95|1797.13|1790.93|1797.19|1790.99|1797.09|1790.89|26
1654117310000|2022-06-01 21:01:50|1797.14|1790.94|1797.1|1790.9|1797.18|1790.98|1797.1|1790.9|10
1654117320000|2022-06-01 21:02:00|1797.09|1790.89|1796.08|1789.88|1797.11|1790.91|1795.83|1789.63|26
1654117330000|2022-06-01 21:02:10|1796.02|1789.82|1795.76|1789.56|1796.08|1789.88|1795.74|1789.54|29
1654117340000|2022-06-01 21:02:20|1795.91|1789.71|1796.7|1790.5|1796.7|1790.5|1795.91|1789.71|20
1654117350000|2022-06-01 21:02:30|1796.69|1790.49|1796.77|1790.57|1796.77|1790.57|1796.54|1790.34|20
1654117360000|2022-06-01 21:02:40|1796.76|1790.56|1798.22|1792.02|1798.26|1792.06|1796.75|1790.55|34
1654117370000|2022-06-01 21:02:50|1798.19|1791.99|1796.42|1790.22|1798.21|1792.01|1796.28|1790.08|34
1654117380000|2022-06-01 21:03:00|1796.34|1790.14|1796.76|1790.56|1796.8|1790.6|1796.34|1790.14|27
1654117390000|2022-06-01 21:03:10|1796.8|1790.6|1796.68|1790.48|1796.8|1790.6|1796.59|1790.39|27
1654117400000|2022-06-01 21:03:20|1796.7|1790.5|1796.56|1790.36|1796.7|1790.5|1796.4|1790.2|27
1654117410000|2022-06-01 21:03:30|1796.57|1790.37|1796.56|1790.36|1796.59|1790.39|1796.52|1790.32|17
1654117420000|2022-06-01 21:03:40|1796.57|1790.37|1797.44|1791.24|1797.5|1791.3|1796.57|1790.37|27
1654117430000|2022-06-01 21:03:50|1797.43|1791.23|1797.76|1791.56|1797.76|1791.56|1796.98|1790.78|28
1654117440000|2022-06-01 21:04:00|1797.82|1791.62|1797.6|1791.4|1797.87|1791.67|1797.59|1791.39|22
1654117450000|2022-06-01 21:04:10|1797.58|1791.38|1797.79|1791.59|1797.91|1791.71|1797.57|1791.37|30
1654117460000|2022-06-01 21:04:20|1797.78|1791.58|1798.07|1791.87|1798.08|1791.88|1797.77|1791.57|22
1654117470000|2022-06-01 21:04:30|1798.09|1791.89|1798.12|1791.92|1798.12|1791.92|1798.03|1791.83|21
1654117480000|2022-06-01 21:04:40|1798.11|1791.91|1798.19|1791.99|1798.3|1792.1|1798.11|1791.91|27
1654117490000|2022-06-01 21:04:50|1798.23|1792.03|1798.6|1792.4|1798.66|1792.46|1798.21|1792.01|24
1654117500000|2022-06-01 21:05:00|1798.63|1792.43|1798.22|1792.02|1799.25|1793.05|1798.22|1792.02|32
1654117510000|2022-06-01 21:05:10|1798.18|1791.98|1798.14|1791.94|1798.34|1792.14|1798.11|1791.91|32
1654117520000|2022-06-01 21:05:20|1798.12|1791.92|1798.27|1792.07|1798.27|1792.07|1798.11|1791.91|24
1654117530000|2022-06-01 21:05:30|1798.28|1792.08|1799.08|1792.88|1799.08|1792.88|1798.23|1792.03|28
1654117540000|2022-06-01 21:05:40|1799.09|1792.89|1799.87|1793.67|1799.88|1793.68|1799.09|1792.89|31
1654117550000|2022-06-01 21:05:50|1799.88|1793.68|1800.45|1794.25|1800.49|1794.29|1799.87|1793.67|30
1654117560000|2022-06-01 21:06:00|1800.46|1794.26|1802.89|1796.69|1803.77|1797.57|1800.44|1794.24|36
1654117570000|2022-06-01 21:06:10|1802.7|1796.5|1803|1796.8|1803.47|1797.27|1802.41|1796.21|37
1654117580000|2022-06-01 21:06:20|1803.02|1796.82|1803.16|1796.96|1803.16|1796.96|1803.01|1796.81|21
1654117590000|2022-06-01 21:06:30|1803.2|1797|1802.46|1796.26|1803.2|1797|1802.46|1796.26|28
1654117600000|2022-06-01 21:06:40|1802.48|1796.28|1803.34|1797.14|1803.34|1797.14|1802.43|1796.23|27
1654117610000|2022-06-01 21:06:50|1803.24|1797.04|1803.6|1797.4|1803.6|1797.4|1803.24|1797.04|26
1654117620000|2022-06-01 21:07:00|1803.73|1797.53|1804.1|1797.9|1804.81|1798.61|1803.72|1797.52|31
1654117630000|2022-06-01 21:07:10|1804.09|1797.89|1804.87|1798.67|1804.87|1798.67|1803.63|1797.43|33
1654117640000|2022-06-01 21:07:20|1804.89|1798.69|1804.66|1798.46|1804.9|1798.7|1804.55|1798.35|24
1654117650000|2022-06-01 21:07:30|1804.69|1798.49|1804.95|1798.75|1804.95|1798.75|1804.63|1798.43|20
1654117660000|2022-06-01 21:07:40|1804.96|1798.76|1803.14|1796.94|1804.99|1798.79|1803.14|1796.94|28
1654117670000|2022-06-01 21:07:50|1803.13|1796.93|1802.71|1796.51|1803.13|1796.93|1802.58|1796.38|31
1654117680000|2022-06-01 21:08:00|1802.73|1796.53|1802.79|1796.59|1802.96|1796.76|1802.69|1796.49|28
1654117690000|2022-06-01 21:08:10|1802.72|1796.52|1803.53|1797.33|1803.57|1797.37|1802.72|1796.52|33
1654117700000|2022-06-01 21:08:20|1803.58|1797.38|1803.25|1797.05|1803.66|1797.46|1802.86|1796.66|33
1654117710000|2022-06-01 21:08:30|1803.26|1797.06|1802.35|1796.15|1803.29|1797.09|1802.35|1796.15|34
1654117720000|2022-06-01 21:08:40|1802.3|1796.1|1801.55|1795.35|1802.3|1796.1|1801.55|1795.35|32
1654117730000|2022-06-01 21:08:50|1801.41|1795.21|1802.05|1795.85|1802.07|1795.87|1801.19|1794.99|27
1654117740000|2022-06-01 21:09:00|1802.08|1795.88|1802|1795.8|1802.1|1795.9|1801.88|1795.68|23
1654117750000|2022-06-01 21:09:10|1802.17|1795.97|1802.62|1796.42|1802.76|1796.56|1802.17|1795.97|18
1654117760000|2022-06-01 21:09:20|1802.61|1796.41|1802.54|1796.34|1802.65|1796.45|1802.48|1796.28|30
1654117770000|2022-06-01 21:09:30|1802.41|1796.21|1801.82|1795.62|1802.41|1796.21|1801.79|1795.59|17
1654117780000|2022-06-01 21:09:40|1801.83|1795.63|1801.98|1795.78|1801.98|1795.78|1801.83|1795.63|13
1654117790000|2022-06-01 21:09:50|1802.12|1795.92|1803.35|1797.15|1803.35|1797.15|1802.12|1795.92|26
1654117800000|2022-06-01 21:10:00|1803.55|1797.35|1802.99|1796.79|1803.71|1797.51|1802.73|1796.53|33
1654117810000|2022-06-01 21:10:10|1803.3|1797.1|1803.27|1797.07|1803.35|1797.15|1802.99|1796.79|33
1654117820000|2022-06-01 21:10:20|1803.33|1797.13|1803.17|1796.97|1803.35|1797.15|1802.98|1796.78|33
1654117830000|2022-06-01 21:10:30|1803.22|1797.02|1804.18|1797.98|1804.18|1797.98|1803.22|1797.02|26
1654117840000|2022-06-01 21:10:40|1804.17|1797.97|1804.76|1798.56|1804.85|1798.65|1803.93|1797.73|31
1654117850000|2022-06-01 21:10:50|1804.85|1798.65|1804.75|1798.55|1804.88|1798.68|1804.63|1798.43|19
1654117860000|2022-06-01 21:11:00|1804.72|1798.52|1805.03|1798.83|1805.07|1798.87|1804.64|1798.44|35
1654117870000|2022-06-01 21:11:10|1804.95|1798.75|1805.46|1799.26|1805.46|1799.26|1804.92|1798.72|32
1654117880000|2022-06-01 21:11:20|1805.47|1799.27|1806.06|1799.86|1806.06|1799.86|1805.47|1799.27|20
1654117890000|2022-06-01 21:11:30|1805.98|1799.78|1806.11|1799.91|1806.15|1799.95|1805.98|1799.78|20
1654117900000|2022-06-01 21:11:40|1806.1|1799.9|1805.3|1799.1|1806.1|1799.9|1805.3|1799.1|24
1654117910000|2022-06-01 21:11:50|1805.38|1799.18|1805.1|1798.9|1805.38|1799.18|1805.09|1798.89|29
1654117920000|2022-06-01 21:12:00|1805.11|1798.91|1804.98|1798.78|1805.17|1798.97|1804.83|1798.63|19
1654117930000|2022-06-01 21:12:10|1804.97|1798.77|1804.44|1798.24|1804.98|1798.78|1804.44|1798.24|27
1654117940000|2022-06-01 21:12:20|1804.19|1797.99|1802.81|1796.61|1804.3|1798.1|1802.73|1796.53|31
1654117950000|2022-06-01 21:12:30|1802.8|1796.6|1804.49|1798.29|1804.53|1798.33|1802.8|1796.6|34
1654117960000|2022-06-01 21:12:40|1804.45|1798.25|1805.13|1798.93|1805.23|1799.03|1804.43|1798.23|30
1654117970000|2022-06-01 21:12:50|1805.14|1798.94|1805.09|1798.89|1805.22|1799.02|1804.95|1798.75|28
1654117980000|2022-06-01 21:13:00|1805.06|1798.86|1805.39|1799.19|1805.43|1799.23|1804.97|1798.77|34
1654117990000|2022-06-01 21:13:10|1805.43|1799.23|1805.58|1799.38|1805.78|1799.58|1805.35|1799.15|20
1654118000000|2022-06-01 21:13:20|1805.55|1799.35|1805.6|1799.4|1805.79|1799.59|1805.51|1799.31|24
1654118010000|2022-06-01 21:13:30|1805.76|1799.56|1805.65|1799.45|1805.76|1799.56|1805.56|1799.36|18
1654118020000|2022-06-01 21:13:40|1805.66|1799.46|1805.57|1799.37|1805.7|1799.5|1805.53|1799.33|27
1654118030000|2022-06-01 21:13:50|1805.58|1799.38|1805.31|1799.11|1805.77|1799.57|1805.17|1798.97|31
1654118040000|2022-06-01 21:14:00|1805.32|1799.12|1804.4|1798.2|1805.34|1799.14|1804.36|1798.16|28
1654118050000|2022-06-01 21:14:10|1804.41|1798.21|1804.97|1798.77|1805.16|1798.96|1804.39|1798.19|33
1654118060000|2022-06-01 21:14:20|1804.91|1798.71|1804.72|1798.52|1804.96|1798.76|1804.72|1798.52|31
1654118070000|2022-06-01 21:14:30|1804.85|1798.65|1804.88|1798.68|1805.12|1798.92|1804.5|1798.3|33
1654118080000|2022-06-01 21:14:40|1804.9|1798.7|1805.12|1798.92|1805.12|1798.92|1804.89|1798.69|31
1654118090000|2022-06-01 21:14:50|1804.89|1798.69|1805.34|1799.14|1805.35|1799.15|1804.89|1798.69|30
1654118100000|2022-06-01 21:15:00|1805.33|1799.13|1804.97|1798.77|1805.36|1799.16|1804.95|1798.75|33
1654118110000|2022-06-01 21:15:10|1804.94|1798.74|1804.89|1798.69|1805.05|1798.85|1804.75|1798.55|22
1654118120000|2022-06-01 21:15:20|1804.9|1798.7|1804.99|1798.79|1804.99|1798.79|1804.87|1798.67|23
1654118130000|2022-06-01 21:15:30|1805|1798.8|1805.22|1799.02|1805.66|1799.46|1804.96|1798.76|28
1654118140000|2022-06-01 21:15:40|1805.23|1799.03|1805.17|1798.97|1806.21|1800.01|1805|1798.8|31
1654118150000|2022-06-01 21:15:50|1805.12|1798.92|1804.66|1798.46|1805.21|1799.01|1804.55|1798.35|26
1654118160000|2022-06-01 21:16:00|1804.65|1798.45|1804.53|1798.33|1804.66|1798.46|1804.2|1798|29
1654118170000|2022-06-01 21:16:10|1804.62|1798.42|1804.01|1797.81|1804.62|1798.42|1804|1797.8|28
1654118180000|2022-06-01 21:16:20|1803.27|1797.07|1802.67|1796.47|1803.44|1797.24|1802.57|1796.37|31
1654118190000|2022-06-01 21:16:30|1802.88|1796.68|1802.99|1796.79|1803.02|1796.82|1802.73|1796.53|22
1654118200000|2022-06-01 21:16:40|1802.89|1796.69|1803.27|1797.07|1803.32|1797.12|1802.66|1796.46|27
1654118210000|2022-06-01 21:16:50|1803.24|1797.04|1802.74|1796.54|1803.24|1797.04|1802.59|1796.39|33
1654118220000|2022-06-01 21:17:00|1802.77|1796.57|1802.63|1796.43|1802.84|1796.64|1802.43|1796.23|27
1654118230000|2022-06-01 21:17:10|1802.55|1796.35|1803.1|1796.9|1803.28|1797.08|1802.43|1796.23|30
1654118240000|2022-06-01 21:17:20|1803.16|1796.96|1803.12|1796.92|1803.17|1796.97|1803.07|1796.87|13
1654118250000|2022-06-01 21:17:30|1803.13|1796.93|1802.66|1796.46|1803.19|1796.99|1802.63|1796.43|19
1654118260000|2022-06-01 21:17:40|1802.65|1796.45|1802.58|1796.38|1802.67|1796.47|1802.56|1796.36|11
1654118270000|2022-06-01 21:17:50|1802.72|1796.52|1802.8|1796.6|1802.8|1796.6|1802.7|1796.5|28
1654118280000|2022-06-01 21:18:00|1802.81|1796.61|1802.12|1795.92|1802.81|1796.61|1802.06|1795.86|19
1654118290000|2022-06-01 21:18:10|1802.11|1795.91|1802.01|1795.81|1802.12|1795.92|1801.99|1795.79|21
1654118300000|2022-06-01 21:18:20|1802.05|1795.85|1801.94|1795.74|1802.05|1795.85|1801.89|1795.69|15
1654118310000|2022-06-01 21:18:30|1801.86|1795.66|1801.9|1795.7|1801.95|1795.75|1801.86|1795.66|16
1654118320000|2022-06-01 21:18:40|1801.91|1795.71|1801.96|1795.76|1802|1795.8|1801.89|1795.69|24
1654118330000|2022-06-01 21:18:50|1801.95|1795.75|1802|1795.8|1802.02|1795.82|1801.93|1795.73|19
1654118340000|2022-06-01 21:19:00|1801.97|1795.77|1801.99|1795.79|1802.04|1795.84|1801.92|1795.72|25
1654118350000|2022-06-01 21:19:10|1801.98|1795.78|1802.41|1796.21|1802.41|1796.21|1801.98|1795.78|30
1654118360000|2022-06-01 21:19:20|1802.37|1796.17|1803.35|1797.15|1803.35|1797.15|1802.27|1796.07|37
1654118370000|2022-06-01 21:19:30|1803.4|1797.2|1803.13|1796.93|1803.42|1797.22|1803.02|1796.82|24
1654118380000|2022-06-01 21:19:40|1803.14|1796.94|1803|1796.8|1803.14|1796.94|1802.99|1796.79|15
1654118390000|2022-06-01 21:19:50|1802.93|1796.73|1803.01|1796.81|1803.01|1796.81|1802.87|1796.67|13
1654118400000|2022-06-01 21:20:00|1803.03|1796.83|1803.13|1796.93|1803.15|1796.95|1802.98|1796.78|20
1654118410000|2022-06-01 21:20:10|1803.15|1796.95|1801.62|1795.42|1803.15|1796.95|1801.62|1795.42|24
1654118420000|2022-06-01 21:20:20|1801.58|1795.38|1800.95|1794.75|1801.59|1795.39|1800.93|1794.73|24
1654118430000|2022-06-01 21:20:30|1800.87|1794.67|1800.25|1794.05|1801.21|1795.01|1800.24|1794.04|32
1654118440000|2022-06-01 21:20:40|1800.28|1794.08|1800.62|1794.42|1800.62|1794.42|1800.25|1794.05|31
1654118450000|2022-06-01 21:20:50|1800.55|1794.35|1800.66|1794.46|1800.73|1794.53|1800.51|1794.31|27
1654118460000|2022-06-01 21:21:00|1800.65|1794.45|1801.52|1795.32|1801.55|1795.35|1800.5|1794.3|33
1654118470000|2022-06-01 21:21:10|1801.48|1795.28|1801.58|1795.38|1801.63|1795.43|1801.41|1795.21|24
1654118480000|2022-06-01 21:21:20|1801.6|1795.4|1801.68|1795.48|1801.68|1795.48|1801.53|1795.33|24
1654118490000|2022-06-01 21:21:30|1801.69|1795.49|1802.05|1795.85|1802.05|1795.85|1801.68|1795.48|20
1654118500000|2022-06-01 21:21:40|1802.15|1795.95|1802.28|1796.08|1802.37|1796.17|1802.08|1795.88|29
1654118510000|2022-06-01 21:21:50|1802.37|1796.17|1802.62|1796.42|1802.71|1796.51|1802.37|1796.17|24
1654118520000|2022-06-01 21:22:00|1802.73|1796.53|1802.86|1796.66|1803.16|1796.96|1802.73|1796.53|34
1654118530000|2022-06-01 21:22:10|1802.85|1796.65|1803.15|1796.95|1803.15|1796.95|1802.79|1796.59|27
1654118540000|2022-06-01 21:22:20|1802.9|1796.7|1803.14|1796.94|1803.16|1796.96|1802.9|1796.7|17
1654118550000|2022-06-01 21:22:30|1803.16|1796.96|1803.13|1796.93|1803.17|1796.97|1803.12|1796.92|13
1654118560000|2022-06-01 21:22:40|1803.1|1796.9|1803.06|1796.86|1803.1|1796.9|1803.04|1796.84|5
1654118570000|2022-06-01 21:22:50|1803.01|1796.81|1803.07|1796.87|1803.18|1796.98|1802.99|1796.79|18
1654118580000|2022-06-01 21:23:00|1803.06|1796.86|1803.14|1796.94|1803.2|1797|1803.06|1796.86|26
1654118590000|2022-06-01 21:23:10|1803.16|1796.96|1803.73|1797.53|1803.73|1797.53|1803.11|1796.91|20
1654118600000|2022-06-01 21:23:20|1803.54|1797.34|1804.74|1798.54|1804.92|1798.72|1803.52|1797.32|31
1654118610000|2022-06-01 21:23:30|1804.75|1798.55|1804.03|1797.83|1804.84|1798.64|1804.03|1797.83|35
1654118620000|2022-06-01 21:23:40|1804.04|1797.84|1804.1|1797.9|1804.1|1797.9|1803.84|1797.64|28
1654118630000|2022-06-01 21:23:50|1804.01|1797.81|1804.21|1798.01|1804.28|1798.08|1803.97|1797.77|28
1654118640000|2022-06-01 21:24:00|1804.27|1798.07|1804.66|1798.46|1804.79|1798.59|1804.26|1798.06|26
1654118650000|2022-06-01 21:24:10|1804.72|1798.52|1805.12|1798.92|1805.12|1798.92|1804.38|1798.18|37
1654118660000|2022-06-01 21:24:20|1805|1798.8|1805.04|1798.84|1805.1|1798.9|1804.89|1798.69|31
1654118670000|2022-06-01 21:24:30|1805.1|1798.9|1805.04|1798.84|1805.15|1798.95|1805|1798.8|23
1654118680000|2022-06-01 21:24:40|1805.07|1798.87|1804.9|1798.7|1805.25|1799.05|1804.84|1798.64|30
1654118690000|2022-06-01 21:24:50|1804.84|1798.64|1805.06|1798.86|1805.11|1798.91|1804.84|1798.64|21
1654118700000|2022-06-01 21:25:00|1805.04|1798.84|1804.56|1798.36|1805.04|1798.84|1804.24|1798.04|27
1654118710000|2022-06-01 21:25:10|1804.4|1798.2|1804.46|1798.26|1804.58|1798.38|1804.23|1798.03|26
1654118720000|2022-06-01 21:25:20|1804.36|1798.16|1804.27|1798.07|1804.52|1798.32|1804.22|1798.02|30
1654118730000|2022-06-01 21:25:30|1804.46|1798.26|1804.4|1798.2|1804.52|1798.32|1804.36|1798.16|25
1654118740000|2022-06-01 21:25:40|1804.42|1798.22|1804.47|1798.27|1804.47|1798.27|1804.27|1798.07|25
1654118750000|2022-06-01 21:25:50|1804.42|1798.22|1804.47|1798.27|1804.52|1798.32|1804.32|1798.12|20
1654118760000|2022-06-01 21:26:00|1804.4|1798.2|1804.41|1798.21|1804.51|1798.31|1804.38|1798.18|13
1654118770000|2022-06-01 21:26:10|1804.42|1798.22|1804.42|1798.22|1804.5|1798.3|1804.41|1798.21|10
1654118780000|2022-06-01 21:26:20|1804.41|1798.21|1804.58|1798.38|1804.85|1798.65|1804.4|1798.2|21
1654118790000|2022-06-01 21:26:30|1804.56|1798.36|1804.72|1798.52|1804.72|1798.52|1804.49|1798.29|27
1654118800000|2022-06-01 21:26:40|1804.71|1798.51|1804.72|1798.52|1804.82|1798.62|1804.65|1798.45|23
1654118810000|2022-06-01 21:26:50|1804.71|1798.51|1804.7|1798.5|1804.74|1798.54|1804.65|1798.45|15
1654118820000|2022-06-01 21:27:00|1804.73|1798.53|1805.99|1799.79|1805.99|1799.79|1804.73|1798.53|29
1654118830000|2022-06-01 21:27:10|1806.09|1799.89|1806.22|1800.02|1806.42|1800.22|1805.59|1799.39|24
1654118840000|2022-06-01 21:27:20|1806.23|1800.03|1807.53|1801.33|1807.6|1801.4|1806.23|1800.03|34
1654118850000|2022-06-01 21:27:30|1807.54|1801.34|1807.73|1801.53|1807.79|1801.59|1807.54|1801.34|25
1654118860000|2022-06-01 21:27:40|1807.92|1801.72|1807.72|1801.52|1808.08|1801.88|1807.72|1801.52|26
1654118870000|2022-06-01 21:27:50|1807.66|1801.46|1807.52|1801.32|1807.68|1801.48|1807.21|1801.01|31
1654118880000|2022-06-01 21:28:00|1807.5|1801.3|1807.44|1801.24|1807.65|1801.45|1807.27|1801.07|35
1654118890000|2022-06-01 21:28:10|1807.36|1801.16|1807.36|1801.16|1807.75|1801.55|1807.33|1801.13|32
1654118900000|2022-06-01 21:28:20|1807.37|1801.17|1807.37|1801.17|1807.41|1801.21|1807.25|1801.05|22
1654118910000|2022-06-01 21:28:30|1807.41|1801.21|1807.02|1800.82|1807.5|1801.3|1806.86|1800.66|32
1654118920000|2022-06-01 21:28:40|1806.86|1800.66|1806.71|1800.51|1806.9|1800.7|1806.62|1800.42|33
1654118930000|2022-06-01 21:28:50|1806.7|1800.5|1806.58|1800.38|1806.7|1800.5|1806.4|1800.2|31
1654118940000|2022-06-01 21:29:00|1806.54|1800.34|1806.72|1800.52|1806.8|1800.6|1806.54|1800.34|34
1654118950000|2022-06-01 21:29:10|1806.68|1800.48|1806.49|1800.29|1806.68|1800.48|1806.49|1800.29|26
1654118960000|2022-06-01 21:29:20|1806.39|1800.19|1805.17|1798.97|1806.47|1800.27|1805.16|1798.96|30
1654118970000|2022-06-01 21:29:30|1805.18|1798.98|1805.18|1798.98|1805.26|1799.06|1805.03|1798.83|25
1654118980000|2022-06-01 21:29:40|1805.15|1798.95|1805.14|1798.94|1805.17|1798.97|1804.99|1798.79|19
1654118990000|2022-06-01 21:29:50|1805.17|1798.97|1805.37|1799.17|1805.41|1799.21|1805.17|1798.97|15
1654119000000|2022-06-01 21:30:00|1805.27|1799.07|1804.92|1798.72|1805.29|1799.09|1804.78|1798.58|24
1654119010000|2022-06-01 21:30:10|1804.88|1798.68|1804.89|1798.69|1805.13|1798.93|1804.88|1798.68|10
1654119020000|2022-06-01 21:30:20|1804.81|1798.61|1804.58|1798.38|1804.94|1798.74|1804.55|1798.35|22
1654119030000|2022-06-01 21:30:30|1804.56|1798.36|1803.81|1797.61|1804.62|1798.42|1803.81|1797.61|32
1654119040000|2022-06-01 21:30:40|1803.75|1797.55|1803.77|1797.57|1803.78|1797.58|1803.56|1797.36|29
1654119050000|2022-06-01 21:30:50|1803.61|1797.41|1803.34|1797.14|1803.64|1797.44|1803.31|1797.11|30
1654119060000|2022-06-01 21:31:00|1803.3|1797.1|1802.59|1796.39|1803.41|1797.21|1802.59|1796.39|33
1654119070000|2022-06-01 21:31:10|1802.54|1796.34|1802.24|1796.04|1802.63|1796.43|1802.23|1796.03|35
1654119080000|2022-06-01 21:31:20|1801.93|1795.73|1801.61|1795.41|1801.96|1795.76|1801.58|1795.38|28
1654119090000|2022-06-01 21:31:30|1801.62|1795.42|1801.3|1795.1|1801.62|1795.42|1801.23|1795.03|22
1654119100000|2022-06-01 21:31:40|1801.41|1795.21|1801.54|1795.34|1801.8|1795.6|1801.31|1795.11|26
1654119110000|2022-06-01 21:31:50|1801.62|1795.42|1801.48|1795.28|1801.74|1795.54|1801.35|1795.15|29
1654119120000|2022-06-01 21:32:00|1801.47|1795.27|1801.47|1795.27|1801.54|1795.34|1801.38|1795.18|23
1654119130000|2022-06-01 21:32:10|1801.48|1795.28|1801.41|1795.21|1801.48|1795.28|1801.07|1794.87|27
1654119140000|2022-06-01 21:32:20|1801.29|1795.09|1801.41|1795.21|1801.52|1795.32|1801.22|1795.02|20
1654119150000|2022-06-01 21:32:30|1801.3|1795.1|1801.39|1795.19|1801.5|1795.3|1801.29|1795.09|25
1654119160000|2022-06-01 21:32:40|1801.38|1795.18|1801.52|1795.32|1801.52|1795.32|1801.31|1795.11|27
1654119170000|2022-06-01 21:32:50|1801.46|1795.26|1801.58|1795.38|1801.62|1795.42|1801.3|1795.1|28
1654119180000|2022-06-01 21:33:00|1801.59|1795.39|1801.58|1795.38|1801.62|1795.42|1801.51|1795.31|16
1654119190000|2022-06-01 21:33:10|1801.63|1795.43|1801.59|1795.39|1801.69|1795.49|1801.52|1795.32|19
1654119200000|2022-06-01 21:33:20|1801.6|1795.4|1801.7|1795.5|1801.8|1795.6|1801.59|1795.39|23
1654119210000|2022-06-01 21:33:30|1801.75|1795.55|1801.64|1795.44|1801.82|1795.62|1801.62|1795.42|31
1654119220000|2022-06-01 21:33:40|1801.67|1795.47|1801.63|1795.43|1801.88|1795.68|1801.63|1795.43|17
1654119230000|2022-06-01 21:33:50|1801.65|1795.45|1801.69|1795.49|1801.85|1795.65|1801.63|1795.43|8
1654119240000|2022-06-01 21:34:00|1801.72|1795.52|1801.96|1795.76|1802.02|1795.82|1801.53|1795.33|25
1654119250000|2022-06-01 21:34:10|1801.95|1795.75|1801.99|1795.79|1802.27|1796.07|1801.69|1795.49|30
1654119260000|2022-06-01 21:34:20|1801.98|1795.78|1801.84|1795.64|1802.01|1795.81|1801.68|1795.48|28
1654119270000|2022-06-01 21:34:30|1801.8|1795.6|1801.64|1795.44|1801.8|1795.6|1801.47|1795.27|21
1654119280000|2022-06-01 21:34:40|1801.65|1795.45|1801.68|1795.48|1801.78|1795.58|1801.65|1795.45|13
1654119290000|2022-06-01 21:34:50|1801.67|1795.47|1801.67|1795.47|1801.7|1795.5|1801.66|1795.46|14
1654119300000|2022-06-01 21:35:00|1801.69|1795.49|1802.06|1795.86|1802.06|1795.86|1801.63|1795.43|25
1654119310000|2022-06-01 21:35:10|1802.03|1795.83|1802.06|1795.86|1802.06|1795.86|1801.91|1795.71|10
1654119320000|2022-06-01 21:35:20|1802.04|1795.84|1802.02|1795.82|1802.04|1795.84|1801.9|1795.7|14
1654119330000|2022-06-01 21:35:30|1801.91|1795.71|1802.22|1796.02|1802.22|1796.02|1801.91|1795.71|11
1654119340000|2022-06-01 21:35:40|1802.08|1795.88|1802.1|1795.9|1802.45|1796.25|1802.08|1795.88|19
1654119350000|2022-06-01 21:35:50|1802.43|1796.23|1802.78|1796.58|1802.81|1796.61|1802.1|1795.9|10
1654119360000|2022-06-01 21:36:00|1802.82|1796.62|1802.82|1796.62|1803.01|1796.81|1802.78|1796.58|9
1654119370000|2022-06-01 21:36:10|1802.78|1796.58|1802.92|1796.72|1803.22|1797.02|1802.58|1796.38|26
1654119380000|2022-06-01 21:36:20|1802.91|1796.71|1802.78|1796.58|1803.28|1797.08|1802.74|1796.54|24
1654119390000|2022-06-01 21:36:30|1802.79|1796.59|1802.72|1796.52|1803.12|1796.92|1802.69|1796.49|22
1654119400000|2022-06-01 21:36:40|1802.71|1796.51|1802.71|1796.51|1802.78|1796.58|1802.23|1796.03|22
1654119410000|2022-06-01 21:36:50|1802.23|1796.03|1802.1|1795.9|1802.69|1796.49|1802.05|1795.85|28
1654119420000|2022-06-01 21:37:00|1802.09|1795.89|1801.86|1795.66|1802.22|1796.02|1801.86|1795.66|29
1654119430000|2022-06-01 21:37:10|1802|1795.8|1801.9|1795.7|1802.12|1795.92|1801.84|1795.64|28
1654119440000|2022-06-01 21:37:20|1801.93|1795.73|1801.98|1795.78|1802.06|1795.86|1801.88|1795.68|28
1654119450000|2022-06-01 21:37:30|1802|1795.8|1802.08|1795.88|1802.17|1795.97|1802|1795.8|23
1654119460000|2022-06-01 21:37:40|1802|1795.8|1801.82|1795.62|1802.1|1795.9|1801.82|1795.62|27
1654119470000|2022-06-01 21:37:50|1801.85|1795.65|1801.2|1795|1801.87|1795.67|1801.15|1794.95|30
1654119480000|2022-06-01 21:38:00|1801.14|1794.94|1801.17|1794.97|1801.26|1795.06|1801.14|1794.94|21
1654119490000|2022-06-01 21:38:10|1801.18|1794.98|1801.02|1794.82|1801.2|1795|1800.92|1794.72|28
1654119500000|2022-06-01 21:38:20|1801.06|1794.86|1801.28|1795.08|1801.29|1795.09|1800.87|1794.67|33
1654119510000|2022-06-01 21:38:30|1801.3|1795.1|1801.32|1795.12|1801.33|1795.13|1800.86|1794.66|31
1654119520000|2022-06-01 21:38:40|1800.93|1794.73|1801.01|1794.81|1801.18|1794.98|1800.88|1794.68|20
1654119530000|2022-06-01 21:38:50|1800.99|1794.79|1801.03|1794.83|1801.04|1794.84|1800.93|1794.73|15
1654119540000|2022-06-01 21:39:00|1800.97|1794.77|1801.02|1794.82|1801.1|1794.9|1800.93|1794.73|21
1654119550000|2022-06-01 21:39:10|1801.19|1794.99|1801.44|1795.24|1801.44|1795.24|1801.02|1794.82|22
1654119560000|2022-06-01 21:39:20|1801.46|1795.26|1802.5|1796.3|1802.72|1796.52|1801.27|1795.07|33
1654119570000|2022-06-01 21:39:30|1802.48|1796.28|1802.89|1796.69|1803.13|1796.93|1802.48|1796.28|35
1654119580000|2022-06-01 21:39:40|1802.88|1796.68|1803.22|1797.02|1803.22|1797.02|1802.79|1796.59|30
1654119590000|2022-06-01 21:39:50|1803.15|1796.95|1803.15|1796.95|1803.17|1796.97|1802.9|1796.7|29
1654119600000|2022-06-01 21:40:00|1803.11|1796.91|1803.42|1797.22|1803.42|1797.22|1803.1|1796.9|29
1654119610000|2022-06-01 21:40:10|1803.29|1797.09|1803.38|1797.18|1803.56|1797.36|1803.28|1797.08|23
1654119620000|2022-06-01 21:40:20|1803.47|1797.27|1803.51|1797.31|1803.51|1797.31|1803.36|1797.16|19
1654119630000|2022-06-01 21:40:30|1803.47|1797.27|1804.16|1797.96|1804.53|1798.33|1803.47|1797.27|33
1654119640000|2022-06-01 21:40:40|1804.19|1797.99|1804.4|1798.2|1804.54|1798.34|1803.97|1797.77|31
1654119650000|2022-06-01 21:40:50|1804.17|1797.97|1804.49|1798.29|1804.73|1798.53|1804|1797.8|29
1654119660000|2022-06-01 21:41:00|1804.67|1798.47|1804.43|1798.23|1804.8|1798.6|1804.33|1798.13|32
1654119670000|2022-06-01 21:41:10|1804.78|1798.58|1804.68|1798.48|1804.85|1798.65|1804.38|1798.18|27
1654119680000|2022-06-01 21:41:20|1804.7|1798.5|1805.04|1798.84|1805.1|1798.9|1804.7|1798.5|26
1654119690000|2022-06-01 21:41:30|1805.02|1798.82|1805.25|1799.05|1805.25|1799.05|1805.01|1798.81|19
1654119700000|2022-06-01 21:41:40|1805.14|1798.94|1805.42|1799.22|1805.43|1799.23|1805.01|1798.81|19
1654119710000|2022-06-01 21:41:50|1805.41|1799.21|1805.46|1799.26|1805.46|1799.26|1805.33|1799.13|14
1654119720000|2022-06-01 21:42:00|1805.47|1799.27|1805.77|1799.57|1805.77|1799.57|1805.45|1799.25|24
1654119730000|2022-06-01 21:42:10|1805.78|1799.58|1805.93|1799.73|1806.06|1799.86|1805.63|1799.43|23
1654119740000|2022-06-01 21:42:20|1805.94|1799.74|1806.23|1800.03|1806.27|1800.07|1805.89|1799.69|23
1654119750000|2022-06-01 21:42:30|1806.22|1800.02|1806.38|1800.18|1806.39|1800.19|1806.18|1799.98|11
1654119760000|2022-06-01 21:42:40|1806.32|1800.12|1806.65|1800.45|1806.65|1800.45|1806.31|1800.11|23
1654119770000|2022-06-01 21:42:50|1806.61|1800.41|1807.04|1800.84|1807.09|1800.89|1806.57|1800.37|33
1654119780000|2022-06-01 21:43:00|1807.02|1800.82|1807.13|1800.93|1807.15|1800.95|1807.02|1800.82|18
1654119790000|2022-06-01 21:43:10|1807.2|1801|1807.22|1801.02|1807.27|1801.07|1807.11|1800.91|23
1654119800000|2022-06-01 21:43:20|1807.21|1801.01|1807.28|1801.08|1807.35|1801.15|1807.17|1800.97|22
1654119810000|2022-06-01 21:43:30|1807.41|1801.21|1807.51|1801.31|1807.85|1801.65|1807.34|1801.14|23
1654119820000|2022-06-01 21:43:40|1807.53|1801.33|1807.7|1801.5|1807.73|1801.53|1807.53|1801.33|19
1654119830000|2022-06-01 21:43:50|1807.67|1801.47|1807.76|1801.56|1807.77|1801.57|1807.61|1801.41|23
1654119840000|2022-06-01 21:44:00|1807.82|1801.62|1807.82|1801.62|1808|1801.8|1807.75|1801.55|23
1654119850000|2022-06-01 21:44:10|1807.79|1801.59|1807.92|1801.72|1808|1801.8|1807.74|1801.54|17
1654119860000|2022-06-01 21:44:20|1807.94|1801.74|1807.93|1801.73|1808.07|1801.87|1807.82|1801.62|10
1654119870000|2022-06-01 21:44:30|1808.02|1801.82|1807.99|1801.79|1808.12|1801.92|1807.82|1801.62|24
1654119880000|2022-06-01 21:44:40|1808.01|1801.81|1807.97|1801.77|1808.01|1801.81|1807.85|1801.65|31
1654119890000|2022-06-01 21:44:50|1807.96|1801.76|1807.82|1801.62|1808.01|1801.81|1807.82|1801.62|25
1654119900000|2022-06-01 21:45:00|1807.87|1801.67|1806.77|1800.57|1807.87|1801.67|1806.77|1800.57|33
1654119910000|2022-06-01 21:45:10|1806.65|1800.45|1806.05|1799.85|1806.66|1800.46|1805.84|1799.64|29
1654119920000|2022-06-01 21:45:20|1805.93|1799.73|1805.67|1799.47|1805.93|1799.73|1805.28|1799.08|30
1654119930000|2022-06-01 21:45:30|1805.69|1799.49|1806.02|1799.82|1806.16|1799.96|1805.67|1799.47|30
1654119940000|2022-06-01 21:45:40|1806|1799.8|1805.98|1799.78|1806.16|1799.96|1805.91|1799.71|25
1654119950000|2022-06-01 21:45:50|1805.95|1799.75|1805.74|1799.54|1806.01|1799.81|1805.61|1799.41|30
1654119960000|2022-06-01 21:46:00|1805.73|1799.53|1804.09|1797.89|1805.73|1799.53|1804.08|1797.88|29
1654119970000|2022-06-01 21:46:10|1804.17|1797.97|1802.74|1796.54|1804.26|1798.06|1802.6|1796.4|30
1654119980000|2022-06-01 21:46:20|1802.78|1796.58|1801.8|1795.6|1802.83|1796.63|1801.77|1795.57|39
1654119990000|2022-06-01 21:46:30|1801.86|1795.66|1802.25|1796.05|1802.48|1796.28|1801.49|1795.29|33
1654120000000|2022-06-01 21:46:40|1802.34|1796.14|1803.82|1797.62|1803.86|1797.66|1802.23|1796.03|33
1654120010000|2022-06-01 21:46:50|1804.09|1797.89|1804.63|1798.43|1804.88|1798.68|1804.03|1797.83|31
1654120020000|2022-06-01 21:47:00|1804.65|1798.45|1804.69|1798.49|1805.03|1798.83|1804.65|1798.45|34
1654120030000|2022-06-01 21:47:10|1804.68|1798.48|1805.02|1798.82|1805.04|1798.84|1804.59|1798.39|22
1654120040000|2022-06-01 21:47:20|1805.01|1798.81|1805.01|1798.81|1805.24|1799.04|1805.01|1798.81|31
1654120050000|2022-06-01 21:47:30|1804.91|1798.71|1804.9|1798.7|1805.11|1798.91|1804.83|1798.63|33
1654120060000|2022-06-01 21:47:40|1804.71|1798.51|1803.94|1797.74|1804.71|1798.51|1803.84|1797.64|33
1654120070000|2022-06-01 21:47:50|1803.97|1797.77|1803.92|1797.72|1804.01|1797.81|1803.81|1797.61|21
1654120080000|2022-06-01 21:48:00|1803.9|1797.7|1805.38|1799.18|1805.38|1799.18|1803.9|1797.7|28
1654120090000|2022-06-01 21:48:10|1805.45|1799.25|1805.73|1799.53|1805.73|1799.53|1805.45|1799.25|30
1654120100000|2022-06-01 21:48:20|1805.72|1799.52|1805.04|1798.84|1805.72|1799.52|1804.86|1798.66|32
1654120110000|2022-06-01 21:48:30|1805.01|1798.81|1804.15|1797.95|1805.05|1798.85|1804.01|1797.81|35
1654120120000|2022-06-01 21:48:40|1804.03|1797.83|1804.23|1798.03|1804.37|1798.17|1803.9|1797.7|32
1654120130000|2022-06-01 21:48:50|1804.06|1797.86|1805.04|1798.84|1805.14|1798.94|1803.97|1797.77|37
1654120140000|2022-06-01 21:49:00|1805.02|1798.82|1803.86|1797.66|1805.07|1798.87|1803.68|1797.48|30
1654120150000|2022-06-01 21:49:10|1803.87|1797.67|1803.79|1797.59|1803.89|1797.69|1803.78|1797.58|25
1654120160000|2022-06-01 21:49:20|1803.8|1797.6|1803.69|1797.49|1803.8|1797.6|1803.66|1797.46|24
1654120170000|2022-06-01 21:49:30|1803.68|1797.48|1803.59|1797.39|1803.77|1797.57|1803.58|1797.38|23
1654120180000|2022-06-01 21:49:40|1803.58|1797.38|1803.7|1797.5|1803.83|1797.63|1803.58|1797.38|30
1654120190000|2022-06-01 21:49:50|1803.87|1797.67|1803.74|1797.54|1803.87|1797.67|1803.71|1797.51|21
1654120200000|2022-06-01 21:50:00|1803.73|1797.53|1803.76|1797.56|1803.77|1797.57|1803.67|1797.47|25
1654120210000|2022-06-01 21:50:10|1803.73|1797.53|1803.76|1797.56|1803.77|1797.57|1803.68|1797.48|30
1654120220000|2022-06-01 21:50:20|1803.73|1797.53|1803.68|1797.48|1803.8|1797.6|1803.65|1797.45|23
1654120230000|2022-06-01 21:50:30|1803.65|1797.45|1803.24|1797.04|1804.2|1798|1803.24|1797.04|30
1654120240000|2022-06-01 21:50:40|1803.22|1797.02|1803.26|1797.06|1803.56|1797.36|1803.09|1796.89|34
1654120250000|2022-06-01 21:50:50|1803.25|1797.05|1803.29|1797.09|1803.33|1797.13|1802.98|1796.78|32
1654120260000|2022-06-01 21:51:00|1803.27|1797.07|1803.24|1797.04|1803.33|1797.13|1803.04|1796.84|26
1654120270000|2022-06-01 21:51:10|1803.23|1797.03|1803.47|1797.27|1803.55|1797.35|1803.19|1796.99|28
1654120280000|2022-06-01 21:51:20|1803.53|1797.33|1803.6|1797.4|1803.77|1797.57|1803.47|1797.27|31
1654120290000|2022-06-01 21:51:30|1803.58|1797.38|1803.58|1797.38|1803.73|1797.53|1803.52|1797.32|26
1654120300000|2022-06-01 21:51:40|1803.61|1797.41|1803.53|1797.33|1803.75|1797.55|1803.38|1797.18|26
1654120310000|2022-06-01 21:51:50|1803.55|1797.35|1803.72|1797.52|1803.72|1797.52|1803.41|1797.21|20
1654120320000|2022-06-01 21:52:00|1803.75|1797.55|1803.54|1797.34|1803.75|1797.55|1803.5|1797.3|10
1654120330000|2022-06-01 21:52:10|1803.57|1797.37|1803.65|1797.45|1803.8|1797.6|1803.57|1797.37|23
1654120340000|2022-06-01 21:52:20|1803.66|1797.46|1803.4|1797.2|1803.74|1797.54|1803.3|1797.1|28
1654120350000|2022-06-01 21:52:30|1803.46|1797.26|1803.41|1797.21|1803.46|1797.26|1803.32|1797.12|30
1654120360000|2022-06-01 21:52:40|1803.38|1797.18|1804.61|1798.41|1804.79|1798.59|1803.29|1797.09|32
1654120370000|2022-06-01 21:52:50|1804.25|1798.05|1803.96|1797.76|1804.25|1798.05|1803.81|1797.61|32
1654120380000|2022-06-01 21:53:00|1804.05|1797.85|1804.08|1797.88|1804.46|1798.26|1803.98|1797.78|31
1654120390000|2022-06-01 21:53:10|1804|1797.8|1804.01|1797.81|1804.15|1797.95|1803.86|1797.66|21
1654120400000|2022-06-01 21:53:20|1803.98|1797.78|1803.44|1797.24|1804.13|1797.93|1803.4|1797.2|37
1654120410000|2022-06-01 21:53:30|1803.54|1797.34|1803.72|1797.52|1803.77|1797.57|1803.41|1797.21|27
1654120420000|2022-06-01 21:53:40|1803.78|1797.58|1803.71|1797.51|1803.85|1797.65|1803.65|1797.45|15
1654120430000|2022-06-01 21:53:50|1803.72|1797.52|1803.75|1797.55|1803.88|1797.68|1803.66|1797.46|23
1654120440000|2022-06-01 21:54:00|1803.74|1797.54|1803.79|1797.59|1803.95|1797.75|1803.65|1797.45|23
1654120450000|2022-06-01 21:54:10|1803.76|1797.56|1803.81|1797.61|1804.13|1797.93|1803.63|1797.43|30
1654120460000|2022-06-01 21:54:20|1803.94|1797.74|1804.37|1798.17|1804.96|1798.76|1803.63|1797.43|32
1654120470000|2022-06-01 21:54:30|1804.32|1798.12|1804.5|1798.3|1804.97|1798.77|1804.32|1798.12|28
1654120480000|2022-06-01 21:54:40|1804.82|1798.62|1804.37|1798.17|1805.05|1798.85|1804.26|1798.06|26
1654120490000|2022-06-01 21:54:50|1804.35|1798.15|1804.34|1798.14|1804.49|1798.29|1804.15|1797.95|27
1654120500000|2022-06-01 21:55:00|1804.35|1798.15|1802.92|1796.72|1804.35|1798.15|1802.92|1796.72|27
1654120510000|2022-06-01 21:55:10|1802.95|1796.75|1803.24|1797.04|1803.34|1797.14|1802.94|1796.74|28
1654120520000|2022-06-01 21:55:20|1803.29|1797.09|1803.37|1797.17|1803.54|1797.34|1803.22|1797.02|29
1654120530000|2022-06-01 21:55:30|1803.4|1797.2|1803.43|1797.23|1803.53|1797.33|1803.19|1796.99|28
1654120540000|2022-06-01 21:55:40|1803.54|1797.34|1803.46|1797.26|1803.54|1797.34|1803.39|1797.19|15
1654120550000|2022-06-01 21:55:50|1803.45|1797.25|1803.49|1797.29|1803.59|1797.39|1803.27|1797.07|11
1654120560000|2022-06-01 21:56:00|1803.59|1797.39|1803.82|1797.62|1804.19|1797.99|1803.27|1797.07|31
1654120570000|2022-06-01 21:56:10|1803.78|1797.58|1804.83|1798.63|1805.17|1798.97|1803.78|1797.58|32
1654120580000|2022-06-01 21:56:20|1804.85|1798.65|1804.71|1798.51|1804.93|1798.73|1804.53|1798.33|20
1654120590000|2022-06-01 21:56:30|1804.72|1798.52|1804.72|1798.52|1805|1798.8|1804.55|1798.35|24
1654120600000|2022-06-01 21:56:40|1804.73|1798.53|1804.26|1798.06|1804.73|1798.53|1804.21|1798.01|32
1654120610000|2022-06-01 21:56:50|1804.3|1798.1|1804.28|1798.08|1804.43|1798.23|1804.28|1798.08|27
1654120620000|2022-06-01 21:57:00|1804.27|1798.07|1803.48|1797.28|1804.4|1798.2|1803.39|1797.19|33
1654120630000|2022-06-01 21:57:10|1803.43|1797.23|1800.75|1794.55|1803.49|1797.29|1800.75|1794.55|39
1654120640000|2022-06-01 21:57:20|1800.66|1794.46|1800.97|1794.77|1801.04|1794.84|1800.66|1794.46|30
1654120650000|2022-06-01 21:57:30|1800.86|1794.66|1800.73|1794.53|1801.07|1794.87|1800.62|1794.42|31
1654120660000|2022-06-01 21:57:40|1800.72|1794.52|1800.01|1793.81|1800.83|1794.63|1799.77|1793.57|32
1654120670000|2022-06-01 21:57:50|1800.02|1793.82|1800.27|1794.07|1800.46|1794.26|1800.01|1793.81|33
1654120680000|2022-06-01 21:58:00|1800.3|1794.1|1801.08|1794.88|1801.19|1794.99|1799.95|1793.75|30
1654120690000|2022-06-01 21:58:10|1801.33|1795.13|1801.11|1794.91|1801.33|1795.13|1800.85|1794.65|32
1654120700000|2022-06-01 21:58:20|1801.13|1794.93|1801.15|1794.95|1801.15|1794.95|1800.93|1794.73|29
1654120710000|2022-06-01 21:58:30|1801.09|1794.89|1800.39|1794.19|1801.15|1794.95|1800.39|1794.19|36
1654120720000|2022-06-01 21:58:40|1800.43|1794.23|1800.11|1793.91|1800.43|1794.23|1799.98|1793.78|34
1654120730000|2022-06-01 21:58:50|1800.02|1793.82|1800.17|1793.97|1800.29|1794.09|1799.9|1793.7|34
1654120740000|2022-06-01 21:59:00|1800.19|1793.99|1800.23|1794.03|1800.24|1794.04|1800.03|1793.83|28
1654120750000|2022-06-01 21:59:10|1800.22|1794.02|1800.45|1794.25|1800.52|1794.32|1800.13|1793.93|26
1654120760000|2022-06-01 21:59:20|1800.44|1794.24|1799.98|1793.78|1800.46|1794.26|1799.98|1793.78|27
1654120770000|2022-06-01 21:59:30|1800.27|1794.07|1800.5|1794.3|1800.5|1794.3|1800.26|1794.06|27
1654120780000|2022-06-01 21:59:40|1800.48|1794.28|1800.47|1794.27|1800.62|1794.42|1800.46|1794.26|28
1654120790000|2022-06-01 21:59:50|1800.59|1794.39|1800.68|1794.48|1800.73|1794.53|1800.48|1794.28|25
1654120800000|2022-06-01 22:00:00|1800.73|1794.53|1799.5|1793.3|1800.73|1794.53|1799.41|1793.21|33
1654120810000|2022-06-01 22:00:10|1799.42|1793.22|1798.52|1792.32|1799.42|1793.22|1798.43|1792.23|35
1654120820000|2022-06-01 22:00:20|1798.56|1792.36|1799.3|1793.1|1799.52|1793.32|1798.55|1792.35|33
1654120830000|2022-06-01 22:00:30|1799.31|1793.11|1798.45|1792.25|1799.31|1793.11|1798.45|1792.25|35
1654120840000|2022-06-01 22:00:40|1798.43|1792.23|1798.52|1792.32|1798.8|1792.6|1798.16|1791.96|35
1654120850000|2022-06-01 22:00:50|1798.62|1792.42|1798.3|1792.1|1798.72|1792.52|1798.11|1791.91|29
1654120860000|2022-06-01 22:01:00|1798.34|1792.14|1796.33|1790.13|1798.39|1792.19|1796.33|1790.13|25
1654120870000|2022-06-01 22:01:10|1796.32|1790.12|1796.43|1790.23|1797.01|1790.81|1796.02|1789.82|36
1654120880000|2022-06-01 22:01:20|1796.42|1790.22|1798.17|1791.97|1798.4|1792.2|1796.34|1790.14|33
1654120890000|2022-06-01 22:01:30|1798.18|1791.98|1797.22|1791.02|1798.27|1792.07|1797.22|1791.02|32
1654120900000|2022-06-01 22:01:40|1797.25|1791.05|1797.18|1790.98|1797.47|1791.27|1796.81|1790.61|30
1654120910000|2022-06-01 22:01:50|1797.13|1790.93|1796.82|1790.62|1797.21|1791.01|1796.82|1790.62|33
1654120920000|2022-06-01 22:02:00|1796.86|1790.66|1796.92|1790.72|1797.02|1790.82|1796.74|1790.54|37
1654120930000|2022-06-01 22:02:10|1796.97|1790.77|1797.15|1790.95|1797.15|1790.95|1796.91|1790.71|26
1654120940000|2022-06-01 22:02:20|1797.22|1791.02|1796.66|1790.46|1797.28|1791.08|1796.57|1790.37|36
1654120950000|2022-06-01 22:02:30|1796.6|1790.4|1797.05|1790.85|1797.09|1790.89|1796.49|1790.29|28
1654120960000|2022-06-01 22:02:40|1796.97|1790.77|1797.18|1790.98|1797.24|1791.04|1796.97|1790.77|37
1654120970000|2022-06-01 22:02:50|1797.14|1790.94|1797.02|1790.82|1797.21|1791.01|1796.75|1790.55|31
1654120980000|2022-06-01 22:03:00|1797.04|1790.84|1797.87|1791.67|1797.87|1791.67|1796.99|1790.79|35
1654120990000|2022-06-01 22:03:10|1797.85|1791.65|1798.67|1792.47|1799.09|1792.89|1797.8|1791.6|34
1654121000000|2022-06-01 22:03:20|1798.32|1792.12|1798.02|1791.82|1798.32|1792.12|1797.86|1791.66|36
1654121010000|2022-06-01 22:03:30|1797.95|1791.75|1798.89|1792.69|1799.3|1793.1|1797.95|1791.75|35
1654121020000|2022-06-01 22:03:40|1799.06|1792.86|1798.59|1792.39|1799.66|1793.46|1798.17|1791.97|35
1654121030000|2022-06-01 22:03:50|1798.58|1792.38|1799.87|1793.67|1800.24|1794.04|1798.58|1792.38|33
1654121040000|2022-06-01 22:04:00|1800.31|1794.11|1800.9|1794.7|1800.9|1794.7|1799.83|1793.63|32
1654121050000|2022-06-01 22:04:10|1800.73|1794.53|1800.59|1794.39|1801.5|1795.3|1800.45|1794.25|31
1654121060000|2022-06-01 22:04:20|1800.5|1794.3|1800.88|1794.68|1801.15|1794.95|1800.5|1794.3|32
1654121070000|2022-06-01 22:04:30|1800.78|1794.58|1802.65|1796.45|1802.7|1796.5|1800.75|1794.55|38
1654121080000|2022-06-01 22:04:40|1802.64|1796.44|1803.43|1797.23|1803.5|1797.3|1802.51|1796.31|36
1654121090000|2022-06-01 22:04:50|1803.5|1797.3|1803|1796.8|1803.53|1797.33|1803|1796.8|31
1654121100000|2022-06-01 22:05:00|1803.14|1796.94|1802.95|1796.75|1803.2|1797|1802.94|1796.74|27
1654121110000|2022-06-01 22:05:10|1802.89|1796.69|1802.45|1796.25|1803|1796.8|1802.24|1796.04|35
1654121120000|2022-06-01 22:05:20|1802.44|1796.24|1802.24|1796.04|1802.88|1796.68|1802.23|1796.03|33
1654121130000|2022-06-01 22:05:30|1802.21|1796.01|1801.71|1795.51|1802.33|1796.13|1801.63|1795.43|30
1654121140000|2022-06-01 22:05:40|1801.73|1795.53|1802.83|1796.63|1802.94|1796.74|1801.58|1795.38|34
1654121150000|2022-06-01 22:05:50|1802.77|1796.57|1801.29|1795.09|1802.78|1796.58|1801.29|1795.09|29
1654121160000|2022-06-01 22:06:00|1801.27|1795.07|1800.52|1794.32|1801.27|1795.07|1800.48|1794.28|31
1654121170000|2022-06-01 22:06:10|1800.48|1794.28|1800.38|1794.18|1800.53|1794.33|1799.93|1793.73|27
1654121180000|2022-06-01 22:06:20|1800.37|1794.17|1800.4|1794.2|1800.69|1794.49|1800.32|1794.12|27
1654121190000|2022-06-01 22:06:30|1800.39|1794.19|1799.63|1793.43|1800.43|1794.23|1799.63|1793.43|28
1654121200000|2022-06-01 22:06:40|1799.72|1793.52|1800.08|1793.88|1800.08|1793.88|1799.68|1793.48|26
1654121210000|2022-06-01 22:06:50|1799.9|1793.7|1799.8|1793.6|1800.04|1793.84|1799.69|1793.49|30
1654121220000|2022-06-01 22:07:00|1799.84|1793.64|1799.1|1792.9|1799.85|1793.65|1799|1792.8|35
1654121230000|2022-06-01 22:07:10|1799.06|1792.86|1798.98|1792.78|1799.06|1792.86|1798.83|1792.63|33
1654121240000|2022-06-01 22:07:20|1798.95|1792.75|1798.25|1792.05|1799|1792.8|1798.25|1792.05|30
1654121250000|2022-06-01 22:07:30|1798.29|1792.09|1797.98|1791.78|1798.29|1792.09|1797.93|1791.73|31
1654121260000|2022-06-01 22:07:40|1797.97|1791.77|1799.56|1793.36|1799.56|1793.36|1797.86|1791.66|30
1654121270000|2022-06-01 22:07:50|1799.48|1793.28|1799.75|1793.55|1800.28|1794.08|1799.48|1793.28|36
1654121280000|2022-06-01 22:08:00|1800.24|1794.04|1798.44|1792.24|1800.24|1794.04|1798.44|1792.24|36
1654121290000|2022-06-01 22:08:10|1798.43|1792.23|1798.61|1792.41|1798.65|1792.45|1798.43|1792.23|34
1654121300000|2022-06-01 22:08:20|1798.52|1792.32|1799.43|1793.23|1799.44|1793.24|1798.49|1792.29|34
1654121310000|2022-06-01 22:08:30|1799.42|1793.22|1799.24|1793.04|1799.42|1793.22|1799.11|1792.91|31
1654121320000|2022-06-01 22:08:40|1799.26|1793.06|1798.87|1792.67|1799.38|1793.18|1798.87|1792.67|31
1654121330000|2022-06-01 22:08:50|1798.81|1792.61|1799.05|1792.85|1799.06|1792.86|1798.64|1792.44|28
1654121340000|2022-06-01 22:09:00|1799.04|1792.84|1798.77|1792.57|1799.04|1792.84|1798.36|1792.16|30
1654121350000|2022-06-01 22:09:10|1798.81|1792.61|1798.55|1792.35|1798.81|1792.61|1798.3|1792.1|35
1654121360000|2022-06-01 22:09:20|1798.27|1792.07|1798.68|1792.48|1798.92|1792.72|1798.27|1792.07|29
1654121370000|2022-06-01 22:09:30|1798.54|1792.34|1798.81|1792.61|1798.86|1792.66|1798.46|1792.26|30
1654121380000|2022-06-01 22:09:40|1798.84|1792.64|1799.36|1793.16|1799.38|1793.18|1798.44|1792.24|27
1654121390000|2022-06-01 22:09:50|1799.31|1793.11|1799.32|1793.12|1799.44|1793.24|1799.25|1793.05|36
1654121400000|2022-06-01 22:10:00|1799.37|1793.17|1799.37|1793.17|1799.59|1793.39|1799.32|1793.12|28
1654121410000|2022-06-01 22:10:10|1799.44|1793.24|1799.21|1793.01|1799.6|1793.4|1799.21|1793.01|36
1654121420000|2022-06-01 22:10:20|1799.38|1793.18|1799.22|1793.02|1799.46|1793.26|1799.17|1792.97|35
1654121430000|2022-06-01 22:10:30|1799.25|1793.05|1799.22|1793.02|1799.29|1793.09|1799.08|1792.88|29
1654121440000|2022-06-01 22:10:40|1799.18|1792.98|1797.44|1791.24|1799.24|1793.04|1797.44|1791.24|36
1654121450000|2022-06-01 22:10:50|1797.47|1791.27|1797.61|1791.41|1797.76|1791.56|1797.44|1791.24|28
1654121460000|2022-06-01 22:11:00|1797.63|1791.43|1797.26|1791.06|1798.21|1792.01|1797.26|1791.06|34
1654121470000|2022-06-01 22:11:10|1797.38|1791.18|1797.22|1791.02|1797.4|1791.2|1797.02|1790.82|29
1654121480000|2022-06-01 22:11:20|1797.21|1791.01|1797.14|1790.94|1797.21|1791.01|1796.99|1790.79|25
1654121490000|2022-06-01 22:11:30|1797.13|1790.93|1798.31|1792.11|1798.34|1792.14|1797.1|1790.9|30
1654121500000|2022-06-01 22:11:40|1798.36|1792.16|1798.62|1792.42|1798.97|1792.77|1798.21|1792.01|34
1654121510000|2022-06-01 22:11:50|1798.64|1792.44|1797.95|1791.75|1799.4|1793.2|1797.84|1791.64|34
1654121520000|2022-06-01 22:12:00|1797.96|1791.76|1796.76|1790.56|1798.13|1791.93|1796.58|1790.38|34
1654121530000|2022-06-01 22:12:10|1796.77|1790.57|1797.51|1791.31|1797.65|1791.45|1796.53|1790.33|39
1654121540000|2022-06-01 22:12:20|1797.68|1791.48|1797.93|1791.73|1798.08|1791.88|1797.49|1791.29|28
1654121550000|2022-06-01 22:12:30|1797.8|1791.6|1798.27|1792.07|1798.27|1792.07|1797.68|1791.48|37
1654121560000|2022-06-01 22:12:40|1798.51|1792.31|1797.69|1791.49|1798.8|1792.6|1797.5|1791.3|34
1654121570000|2022-06-01 22:12:50|1797.5|1791.3|1797.59|1791.39|1797.65|1791.45|1797.41|1791.21|34
1654121580000|2022-06-01 22:13:00|1797.55|1791.35|1798.35|1792.15|1798.44|1792.24|1797.53|1791.33|32
1654121590000|2022-06-01 22:13:10|1798.36|1792.16|1798.34|1792.14|1798.48|1792.28|1798.2|1792|31
1654121600000|2022-06-01 22:13:20|1798.33|1792.13|1798.97|1792.77|1798.97|1792.77|1798.22|1792.02|34
1654121610000|2022-06-01 22:13:30|1799|1792.8|1798.28|1792.08|1799.09|1792.89|1798.24|1792.04|33
1654121620000|2022-06-01 22:13:40|1798.29|1792.09|1798.75|1792.55|1798.75|1792.55|1798.29|1792.09|28
1654121630000|2022-06-01 22:13:50|1798.76|1792.56|1798.63|1792.43|1798.76|1792.56|1798.35|1792.15|27
1654121640000|2022-06-01 22:14:00|1798.7|1792.5|1798.06|1791.86|1798.91|1792.71|1797.94|1791.74|33
1654121650000|2022-06-01 22:14:10|1798.04|1791.84|1798.11|1791.91|1798.39|1792.19|1797.99|1791.79|33
1654121660000|2022-06-01 22:14:20|1798.14|1791.94|1798.07|1791.87|1798.2|1792|1798.07|1791.87|19
1654121670000|2022-06-01 22:14:30|1798.05|1791.85|1797.91|1791.71|1798.05|1791.85|1797.89|1791.69|21
1654121680000|2022-06-01 22:14:40|1798.04|1791.84|1798.75|1792.55|1798.89|1792.69|1797.92|1791.72|28
1654121690000|2022-06-01 22:14:50|1798.91|1792.71|1798.77|1792.57|1798.91|1792.71|1798.66|1792.46|28
1654121700000|2022-06-01 22:15:00|1798.81|1792.61|1796.51|1790.31|1798.83|1792.63|1796.51|1790.31|39
1654121710000|2022-06-01 22:15:10|1796.55|1790.35|1796.87|1790.67|1796.93|1790.73|1796.47|1790.27|36
1654121720000|2022-06-01 22:15:20|1796.82|1790.62|1798.84|1792.64|1798.89|1792.69|1796.79|1790.59|36
1654121730000|2022-06-01 22:15:30|1798.79|1792.59|1798.77|1792.57|1798.92|1792.72|1798.5|1792.3|32
1654121740000|2022-06-01 22:15:40|1798.83|1792.63|1799.77|1793.57|1799.78|1793.58|1798.72|1792.52|34
1654121750000|2022-06-01 22:15:50|1799.62|1793.42|1799.58|1793.38|1799.77|1793.57|1799.45|1793.25|26
1654121760000|2022-06-01 22:16:00|1799.64|1793.44|1801.5|1795.3|1801.55|1795.35|1799.45|1793.25|36
1654121770000|2022-06-01 22:16:10|1801.54|1795.34|1802.2|1796|1802.27|1796.07|1801.29|1795.09|38
1654121780000|2022-06-01 22:16:20|1802.34|1796.14|1802.2|1796|1802.69|1796.49|1802.08|1795.88|32
1654121790000|2022-06-01 22:16:30|1802.27|1796.07|1802.58|1796.38|1802.98|1796.78|1802.21|1796.01|36
1654121800000|2022-06-01 22:16:40|1802.59|1796.39|1802.57|1796.37|1802.63|1796.43|1802.35|1796.15|30
1654121810000|2022-06-01 22:16:50|1802.68|1796.48|1802.92|1796.72|1803.17|1796.97|1802.68|1796.48|31
1654121820000|2022-06-01 22:17:00|1802.88|1796.68|1802.65|1796.45|1802.93|1796.73|1802.56|1796.36|27
1654121830000|2022-06-01 22:17:10|1802.59|1796.39|1802.16|1795.96|1802.65|1796.45|1802.16|1795.96|29
1654121840000|2022-06-01 22:17:20|1802.14|1795.94|1802.23|1796.03|1802.23|1796.03|1802.14|1795.94|25
1654121850000|2022-06-01 22:17:30|1802.2|1796|1803.78|1797.58|1803.78|1797.58|1802.19|1795.99|33
1654121860000|2022-06-01 22:17:40|1803.79|1797.59|1804.9|1798.7|1805.02|1798.82|1803.69|1797.49|35
1654121870000|2022-06-01 22:17:50|1804.86|1798.66|1804.14|1797.94|1805|1798.8|1803.48|1797.28|34
1654121880000|2022-06-01 22:18:00|1804.03|1797.83|1803.84|1797.64|1804.18|1797.98|1803.53|1797.33|33
1654121890000|2022-06-01 22:18:10|1803.93|1797.73|1803.38|1797.18|1803.93|1797.73|1803.22|1797.02|29
1654121900000|2022-06-01 22:18:20|1802.96|1796.76|1803.88|1797.68|1803.98|1797.78|1802.95|1796.75|31
1654121910000|2022-06-01 22:18:30|1804.01|1797.81|1804.32|1798.12|1804.36|1798.16|1803.91|1797.71|35
1654121920000|2022-06-01 22:18:40|1804.34|1798.14|1805.17|1798.97|1805.17|1798.97|1804.12|1797.92|36
1654121930000|2022-06-01 22:18:50|1805.24|1799.04|1805.32|1799.12|1805.63|1799.43|1805.08|1798.88|35
1654121940000|2022-06-01 22:19:00|1805.37|1799.17|1805.52|1799.32|1805.79|1799.59|1805.15|1798.95|32
1654121950000|2022-06-01 22:19:10|1805.53|1799.33|1805.33|1799.13|1805.93|1799.73|1805.07|1798.87|39
1654121960000|2022-06-01 22:19:20|1805.4|1799.2|1806.12|1799.92|1806.31|1800.11|1805.4|1799.2|34
1654121970000|2022-06-01 22:19:30|1806.13|1799.93|1807.25|1801.05|1807.56|1801.36|1806.03|1799.83|37
1654121980000|2022-06-01 22:19:40|1807.58|1801.38|1810.12|1803.92|1810.22|1804.02|1807.57|1801.37|38
1654121990000|2022-06-01 22:19:50|1809.99|1803.79|1809.96|1803.76|1810.44|1804.24|1809.92|1803.72|35
1654122000000|2022-06-01 22:20:00|1810.11|1803.91|1809.12|1802.92|1810.11|1803.91|1809.12|1802.92|36
1654122010000|2022-06-01 22:20:10|1809.04|1802.84|1809.05|1802.85|1809.2|1803|1808.57|1802.37|36
1654122020000|2022-06-01 22:20:20|1808.95|1802.75|1808.75|1802.55|1809.25|1803.05|1808.5|1802.3|33
1654122030000|2022-06-01 22:20:30|1808.84|1802.64|1808.3|1802.1|1808.86|1802.66|1808.27|1802.07|30
1654122040000|2022-06-01 22:20:40|1808.33|1802.13|1809.45|1803.25|1809.64|1803.44|1808.33|1802.13|37
1654122050000|2022-06-01 22:20:50|1809.43|1803.23|1809.9|1803.7|1810|1803.8|1809.32|1803.12|33
1654122060000|2022-06-01 22:21:00|1810.07|1803.87|1808.9|1802.7|1810.07|1803.87|1808.9|1802.7|38
1654122070000|2022-06-01 22:21:10|1809.05|1802.85|1808.77|1802.57|1809.15|1802.95|1808.77|1802.57|34
1654122080000|2022-06-01 22:21:20|1808.79|1802.59|1808.8|1802.6|1809.21|1803.01|1808.79|1802.59|37
1654122090000|2022-06-01 22:21:30|1808.85|1802.65|1808.08|1801.88|1809.11|1802.91|1808.08|1801.88|16
1654122100000|2022-06-01 22:21:40|1808.09|1801.89|1807.99|1801.79|1808.14|1801.94|1807.7|1801.5|32
1654122110000|2022-06-01 22:21:50|1808.03|1801.83|1808.6|1802.4|1808.64|1802.44|1807.67|1801.47|34
1654122120000|2022-06-01 22:22:00|1808.5|1802.3|1807.5|1801.3|1808.82|1802.62|1807.5|1801.3|35
1654122130000|2022-06-01 22:22:10|1807.45|1801.25|1807.68|1801.48|1807.68|1801.48|1807.22|1801.02|35
1654122140000|2022-06-01 22:22:20|1807.74|1801.54|1808.05|1801.85|1808.11|1801.91|1807.74|1801.54|30
1654122150000|2022-06-01 22:22:30|1808.09|1801.89|1808.01|1801.81|1808.1|1801.9|1807.99|1801.79|23
1654122160000|2022-06-01 22:22:40|1808|1801.8|1807.97|1801.77|1808.06|1801.86|1807.89|1801.69|25
1654122170000|2022-06-01 22:22:50|1808.03|1801.83|1806.75|1800.55|1808.03|1801.83|1806.75|1800.55|30
1654122180000|2022-06-01 22:23:00|1806.84|1800.64|1805.72|1799.52|1806.84|1800.64|1805.56|1799.36|31
1654122190000|2022-06-01 22:23:10|1805.68|1799.48|1806.9|1800.7|1806.94|1800.74|1805.68|1799.48|38
1654122200000|2022-06-01 22:23:20|1806.86|1800.66|1806.91|1800.71|1807|1800.8|1806.82|1800.62|35
1654122210000|2022-06-01 22:23:30|1806.92|1800.72|1807.28|1801.08|1807.31|1801.11|1806.85|1800.65|32
1654122220000|2022-06-01 22:23:40|1807.17|1800.97|1807.13|1800.93|1807.33|1801.13|1807.01|1800.81|36
1654122230000|2022-06-01 22:23:50|1807.17|1800.97|1807.14|1800.94|1807.21|1801.01|1806.95|1800.75|30
1654122240000|2022-06-01 22:24:00|1807.07|1800.87|1807.2|1801|1807.32|1801.12|1807.02|1800.82|33
1654122250000|2022-06-01 22:24:10|1807.25|1801.05|1807.2|1801|1807.26|1801.06|1807.14|1800.94|26
1654122260000|2022-06-01 22:24:20|1807.21|1801.01|1806.61|1800.41|1807.26|1801.06|1806.55|1800.35|25
1654122270000|2022-06-01 22:24:30|1806.6|1800.4|1808.44|1802.24|1808.72|1802.52|1806.51|1800.31|32
1654122280000|2022-06-01 22:24:40|1808.49|1802.29|1808.68|1802.48|1808.89|1802.69|1808.49|1802.29|35
1654122290000|2022-06-01 22:24:50|1808.83|1802.63|1808.91|1802.71|1808.91|1802.71|1807.87|1801.67|37
1654122300000|2022-06-01 22:25:00|1809.02|1802.82|1808.92|1802.72|1809.32|1803.12|1808.92|1802.72|37
1654122310000|2022-06-01 22:25:10|1808.73|1802.53|1808.74|1802.54|1808.91|1802.71|1808.5|1802.3|34
1654122320000|2022-06-01 22:25:20|1808.73|1802.53|1808.69|1802.49|1809.18|1802.98|1808.6|1802.4|34
1654122330000|2022-06-01 22:25:30|1808.53|1802.33|1808.71|1802.51|1808.87|1802.67|1808.46|1802.26|24
1654122340000|2022-06-01 22:25:40|1808.73|1802.53|1808.32|1802.12|1808.87|1802.67|1808.14|1801.94|34
1654122350000|2022-06-01 22:25:50|1808.33|1802.13|1808.65|1802.45|1808.74|1802.54|1808.32|1802.12|27
1654122360000|2022-06-01 22:26:00|1808.64|1802.44|1808.73|1802.53|1808.77|1802.57|1808.31|1802.11|25
1654122370000|2022-06-01 22:26:10|1808.55|1802.35|1808.4|1802.2|1808.75|1802.55|1808.4|1802.2|11
1654122380000|2022-06-01 22:26:20|1808.41|1802.21|1808.7|1802.5|1808.7|1802.5|1808.35|1802.15|13
1654122390000|2022-06-01 22:26:30|1808.64|1802.44|1807.76|1801.56|1808.64|1802.44|1807.09|1800.89|32
1654122400000|2022-06-01 22:26:40|1807.77|1801.57|1807.4|1801.2|1807.8|1801.6|1807.29|1801.09|32
1654122410000|2022-06-01 22:26:50|1807.37|1801.17|1807.85|1801.65|1808.13|1801.93|1807.37|1801.17|35
1654122420000|2022-06-01 22:27:00|1807.84|1801.64|1807.45|1801.25|1807.85|1801.65|1807.26|1801.06|35
1654122430000|2022-06-01 22:27:10|1807.6|1801.4|1807.48|1801.28|1807.72|1801.52|1807.1|1800.9|33
1654122440000|2022-06-01 22:27:20|1807.41|1801.21|1808.16|1801.96|1808.23|1802.03|1807.08|1800.88|36
1654122450000|2022-06-01 22:27:30|1808.14|1801.94|1807.97|1801.77|1808.22|1802.02|1807.96|1801.76|30
1654122460000|2022-06-01 22:27:40|1807.99|1801.79|1807.46|1801.26|1808|1801.8|1807.46|1801.26|30
1654122470000|2022-06-01 22:27:50|1807.75|1801.55|1807.75|1801.55|1807.79|1801.59|1807.53|1801.33|31
1654122480000|2022-06-01 22:28:00|1807.76|1801.56|1809.34|1803.14|1809.5|1803.3|1807.72|1801.52|35
1654122490000|2022-06-01 22:28:10|1809.25|1803.05|1809.5|1803.3|1809.69|1803.49|1809.1|1802.9|34
1654122500000|2022-06-01 22:28:20|1809.36|1803.16|1809.81|1803.61|1809.85|1803.65|1809.27|1803.07|37
1654122510000|2022-06-01 22:28:30|1809.89|1803.69|1809.8|1803.6|1810.19|1803.99|1809.69|1803.49|36
1654122520000|2022-06-01 22:28:40|1809.83|1803.63|1809.87|1803.67|1809.96|1803.76|1809.26|1803.06|33
1654122530000|2022-06-01 22:28:50|1809.6|1803.4|1809.93|1803.73|1809.96|1803.76|1809.6|1803.4|31
1654122540000|2022-06-01 22:29:00|1809.89|1803.69|1810.35|1804.15|1810.35|1804.15|1809.86|1803.66|26
1654122550000|2022-06-01 22:29:10|1810.26|1804.06|1812.78|1806.58|1813.75|1807.55|1810.26|1804.06|40
1654122560000|2022-06-01 22:29:20|1812.83|1806.63|1813.12|1806.92|1813.19|1806.99|1812.77|1806.57|31
1654122570000|2022-06-01 22:29:30|1813.17|1806.97|1813.16|1806.96|1813.46|1807.26|1813.15|1806.95|27
1654122580000|2022-06-01 22:29:40|1813.18|1806.98|1813.85|1807.65|1813.94|1807.74|1813.12|1806.92|32
1654122590000|2022-06-01 22:29:50|1813.79|1807.59|1815.03|1808.83|1815.35|1809.15|1813.79|1807.59|32
1654122600000|2022-06-01 22:30:00|1815.01|1808.81|1813.31|1807.11|1815.48|1809.28|1813.31|1807.11|37
1654122610000|2022-06-01 22:30:10|1813.29|1807.09|1813.04|1806.84|1813.29|1807.09|1812.51|1806.31|34
1654122620000|2022-06-01 22:30:20|1812.9|1806.7|1814.67|1808.47|1814.71|1808.51|1812.9|1806.7|32
1654122630000|2022-06-01 22:30:30|1814.78|1808.58|1814.5|1808.3|1815.01|1808.81|1814.5|1808.3|28
1654122640000|2022-06-01 22:30:40|1814.41|1808.21|1816.27|1810.07|1816.27|1810.07|1814.22|1808.02|27
1654122650000|2022-06-01 22:30:50|1816.24|1810.04|1817.75|1811.55|1817.75|1811.55|1816.23|1810.03|26
1654122660000|2022-06-01 22:31:00|1817.83|1811.63|1816.02|1809.82|1817.85|1811.65|1816.02|1809.82|37
1654122670000|2022-06-01 22:31:10|1816.01|1809.81|1816.62|1810.42|1816.74|1810.54|1816.01|1809.81|31
1654122680000|2022-06-01 22:31:20|1816.66|1810.46|1816.63|1810.43|1816.91|1810.71|1816.43|1810.23|38
1654122690000|2022-06-01 22:31:30|1816.51|1810.31|1816.24|1810.04|1816.61|1810.41|1815.85|1809.65|36
1654122700000|2022-06-01 22:31:40|1816.08|1809.88|1815.45|1809.25|1816.19|1809.99|1815.45|1809.25|31
1654122710000|2022-06-01 22:31:50|1815.41|1809.21|1815.26|1809.06|1815.45|1809.25|1815.04|1808.84|38
1654122720000|2022-06-01 22:32:00|1815.23|1809.03|1815.01|1808.81|1815.23|1809.03|1814.98|1808.78|34
1654122730000|2022-06-01 22:32:10|1814.99|1808.79|1814.51|1808.31|1815.04|1808.84|1814.51|1808.31|33
1654122740000|2022-06-01 22:32:20|1814.53|1808.33|1814.47|1808.27|1814.75|1808.55|1814.28|1808.08|34
1654122750000|2022-06-01 22:32:30|1814.5|1808.3|1814.48|1808.28|1815.2|1809|1814.31|1808.11|33
1654122760000|2022-06-01 22:32:40|1814.42|1808.22|1814.27|1808.07|1814.55|1808.35|1814.14|1807.94|30
1654122770000|2022-06-01 22:32:50|1814.52|1808.32|1813.92|1807.72|1814.52|1808.32|1813.83|1807.63|28
1654122780000|2022-06-01 22:33:00|1813.95|1807.75|1813.34|1807.14|1813.99|1807.79|1813.2|1807|34
1654122790000|2022-06-01 22:33:10|1813.31|1807.11|1814.08|1807.88|1814.11|1807.91|1812.82|1806.62|37
1654122800000|2022-06-01 22:33:20|1814.12|1807.92|1813.26|1807.06|1814.13|1807.93|1813.26|1807.06|34
1654122810000|2022-06-01 22:33:30|1813.27|1807.07|1813.2|1807|1813.42|1807.22|1813.16|1806.96|31
1654122820000|2022-06-01 22:33:40|1813.12|1806.92|1813.2|1807|1813.29|1807.09|1813.07|1806.87|30
1654122830000|2022-06-01 22:33:50|1813.44|1807.24|1813.61|1807.41|1813.67|1807.47|1813.41|1807.21|24
1654122840000|2022-06-01 22:34:00|1813.64|1807.44|1813.62|1807.42|1813.64|1807.44|1813.39|1807.19|23
1654122850000|2022-06-01 22:34:10|1813.49|1807.29|1813.47|1807.27|1813.61|1807.41|1813.45|1807.25|19
1654122860000|2022-06-01 22:34:20|1813.48|1807.28|1813.51|1807.31|1813.51|1807.31|1813.45|1807.25|10
1654122870000|2022-06-01 22:34:30|1813.61|1807.41|1813.15|1806.95|1813.61|1807.41|1812.97|1806.77|20
1654122880000|2022-06-01 22:34:40|1813.11|1806.91|1813.6|1807.4|1813.7|1807.5|1813.01|1806.81|27
1654122890000|2022-06-01 22:34:50|1813.61|1807.41|1813.83|1807.63|1813.89|1807.69|1813.6|1807.4|25
1654122900000|2022-06-01 22:35:00|1813.8|1807.6|1813.58|1807.38|1814.22|1808.02|1813.44|1807.24|35
1654122910000|2022-06-01 22:35:10|1813.49|1807.29|1812.77|1806.57|1813.5|1807.3|1812.77|1806.57|34
1654122920000|2022-06-01 22:35:20|1812.78|1806.58|1813.33|1807.13|1813.33|1807.13|1812|1805.8|35
1654122930000|2022-06-01 22:35:30|1813.31|1807.11|1813.15|1806.95|1813.38|1807.18|1813.04|1806.84|28
1654122940000|2022-06-01 22:35:40|1813.11|1806.91|1812.98|1806.78|1813.28|1807.08|1812.85|1806.65|29
1654122950000|2022-06-01 22:35:50|1812.92|1806.72|1812.82|1806.62|1813.21|1807.01|1812.66|1806.46|31
1654122960000|2022-06-01 22:36:00|1812.68|1806.48|1812.8|1806.6|1812.96|1806.76|1812.67|1806.47|32
1654122970000|2022-06-01 22:36:10|1812.75|1806.55|1812.6|1806.4|1812.84|1806.64|1812.45|1806.25|26
1654122980000|2022-06-01 22:36:20|1812.59|1806.39|1812.55|1806.35|1812.78|1806.58|1812.46|1806.26|28
1654122990000|2022-06-01 22:36:30|1812.54|1806.34|1812.77|1806.57|1813.11|1806.91|1812.43|1806.23|20
1654123000000|2022-06-01 22:36:40|1813.14|1806.94|1814.13|1807.93|1814.13|1807.93|1812.98|1806.78|26
1654123010000|2022-06-01 22:36:50|1814.02|1807.82|1813.36|1807.16|1814.02|1807.82|1813.15|1806.95|35
1654123020000|2022-06-01 22:37:00|1813.35|1807.15|1812.97|1806.77|1813.35|1807.15|1812.94|1806.74|31
1654123030000|2022-06-01 22:37:10|1812.98|1806.78|1813.3|1807.1|1813.52|1807.32|1812.96|1806.76|32
1654123040000|2022-06-01 22:37:20|1813.28|1807.08|1813.46|1807.26|1813.5|1807.3|1813.25|1807.05|28
1654123050000|2022-06-01 22:37:30|1813.51|1807.31|1813.3|1807.1|1813.57|1807.37|1813.16|1806.96|33
1654123060000|2022-06-01 22:37:40|1813.25|1807.05|1814.22|1808.02|1814.54|1808.34|1813.25|1807.05|34
1654123070000|2022-06-01 22:37:50|1813.94|1807.74|1814.3|1808.1|1814.34|1808.14|1813.94|1807.74|26
1654123080000|2022-06-01 22:38:00|1814.28|1808.08|1814.5|1808.3|1814.6|1808.4|1814.28|1808.08|31
1654123090000|2022-06-01 22:38:10|1814.49|1808.29|1813.97|1807.77|1814.51|1808.31|1813.87|1807.67|29
1654123100000|2022-06-01 22:38:20|1813.93|1807.73|1815.83|1809.63|1815.98|1809.78|1813.77|1807.57|32
1654123110000|2022-06-01 22:38:30|1815.99|1809.79|1815.69|1809.49|1816.32|1810.12|1815.47|1809.27|35
1654123120000|2022-06-01 22:38:40|1815.75|1809.55|1816.26|1810.06|1816.26|1810.06|1815.41|1809.21|34
1654123130000|2022-06-01 22:38:50|1816.08|1809.88|1816.15|1809.95|1816.2|1810|1815.44|1809.24|31
1654123140000|2022-06-01 22:39:00|1816.18|1809.98|1815.9|1809.7|1816.31|1810.11|1815.88|1809.68|28
1654123150000|2022-06-01 22:39:10|1815.89|1809.69|1815.65|1809.45|1816.06|1809.86|1815.62|1809.42|21
1654123160000|2022-06-01 22:39:20|1815.64|1809.44|1816.04|1809.84|1816.06|1809.86|1815.64|1809.44|27
1654123170000|2022-06-01 22:39:30|1816.05|1809.85|1816.78|1810.58|1817.54|1811.34|1815.98|1809.78|35
1654123180000|2022-06-01 22:39:40|1816.7|1810.5|1816.42|1810.22|1817|1810.8|1816.29|1810.09|34
1654123190000|2022-06-01 22:39:50|1816.39|1810.19|1816.08|1809.88|1816.48|1810.28|1816.07|1809.87|27
1654123200000|2022-06-01 22:40:00|1816.04|1809.84|1816.14|1809.94|1816.27|1810.07|1816|1809.8|32
1654123210000|2022-06-01 22:40:10|1816.07|1809.87|1815.45|1809.25|1816.11|1809.91|1815.33|1809.13|34
1654123220000|2022-06-01 22:40:20|1815.37|1809.17|1814.83|1808.63|1815.47|1809.27|1814.79|1808.59|31
1654123230000|2022-06-01 22:40:30|1814.97|1808.77|1815.27|1809.07|1815.34|1809.14|1814.82|1808.62|30
1654123240000|2022-06-01 22:40:40|1815.19|1808.99|1815.47|1809.27|1815.47|1809.27|1815.16|1808.96|37
1654123250000|2022-06-01 22:40:50|1815.34|1809.14|1815.28|1809.08|1815.4|1809.2|1814.95|1808.75|30
1654123260000|2022-06-01 22:41:00|1815.29|1809.09|1815.26|1809.06|1815.34|1809.14|1814.9|1808.7|32
1654123270000|2022-06-01 22:41:10|1815.1|1808.9|1816.4|1810.2|1817.28|1811.08|1814.92|1808.72|32
1654123280000|2022-06-01 22:41:20|1816.31|1810.11|1817.02|1810.82|1817.06|1810.86|1816.3|1810.1|36
1654123290000|2022-06-01 22:41:30|1817.05|1810.85|1817.37|1811.17|1817.43|1811.23|1816.91|1810.71|33
1654123300000|2022-06-01 22:41:40|1817.41|1811.21|1817.08|1810.88|1817.5|1811.3|1817.08|1810.88|34
1654123310000|2022-06-01 22:41:50|1817.07|1810.87|1816.93|1810.73|1817.36|1811.16|1816.89|1810.69|32
1654123320000|2022-06-01 22:42:00|1816.92|1810.72|1817.18|1810.98|1817.39|1811.19|1816.52|1810.32|35
1654123330000|2022-06-01 22:42:10|1817.22|1811.02|1816.88|1810.68|1817.24|1811.04|1816.64|1810.44|23
1654123340000|2022-06-01 22:42:20|1816.95|1810.75|1816.49|1810.29|1817.14|1810.94|1816.49|1810.29|33
1654123350000|2022-06-01 22:42:30|1816.55|1810.35|1817.44|1811.24|1817.56|1811.36|1816.53|1810.33|27
1654123360000|2022-06-01 22:42:40|1817.45|1811.25|1818.11|1811.91|1818.11|1811.91|1817.42|1811.22|34
1654123370000|2022-06-01 22:42:50|1818.13|1811.93|1818.51|1812.31|1818.71|1812.51|1817.92|1811.72|32
1654123380000|2022-06-01 22:43:00|1818.48|1812.28|1819.57|1813.37|1819.72|1813.52|1818.22|1812.02|35
1654123390000|2022-06-01 22:43:10|1819.39|1813.19|1819.24|1813.04|1819.62|1813.42|1819.15|1812.95|36
1654123400000|2022-06-01 22:43:20|1819.18|1812.98|1818.71|1812.51|1819.44|1813.24|1818.71|1812.51|32
1654123410000|2022-06-01 22:43:30|1818.73|1812.53|1818.89|1812.69|1819.07|1812.87|1818.5|1812.3|31
1654123420000|2022-06-01 22:43:40|1818.88|1812.68|1819.41|1813.21|1819.49|1813.29|1818.76|1812.56|35
1654123430000|2022-06-01 22:43:50|1819.44|1813.24|1819.86|1813.66|1820|1813.8|1819.44|1813.24|35
1654123440000|2022-06-01 22:44:00|1820|1813.8|1819.81|1813.61|1820.32|1814.12|1819.6|1813.4|38
1654123450000|2022-06-01 22:44:10|1819.48|1813.28|1818.61|1812.41|1819.48|1813.28|1818.54|1812.34|35
1654123460000|2022-06-01 22:44:20|1818.53|1812.33|1817.92|1811.72|1818.93|1812.73|1817.73|1811.53|34
1654123470000|2022-06-01 22:44:30|1817.9|1811.7|1817.83|1811.63|1818.02|1811.82|1817.83|1811.63|30
1654123480000|2022-06-01 22:44:40|1817.85|1811.65|1818.05|1811.85|1818.17|1811.97|1817.79|1811.59|33
1654123490000|2022-06-01 22:44:50|1818.08|1811.88|1817.72|1811.52|1818.12|1811.92|1817.6|1811.4|31
1654123500000|2022-06-01 22:45:00|1817.74|1811.54|1818.34|1812.14|1818.52|1812.32|1817.57|1811.37|35
1654123510000|2022-06-01 22:45:10|1818.42|1812.22|1818.32|1812.12|1818.66|1812.46|1817.8|1811.6|34
1654123520000|2022-06-01 22:45:20|1818.42|1812.22|1819.18|1812.98|1819.42|1813.22|1818.42|1812.22|33
1654123530000|2022-06-01 22:45:30|1819.19|1812.99|1820.53|1814.33|1820.53|1814.33|1819.18|1812.98|38
1654123540000|2022-06-01 22:45:40|1820.6|1814.4|1818.73|1812.53|1820.72|1814.52|1818.64|1812.44|36
1654123550000|2022-06-01 22:45:50|1818.68|1812.48|1818.89|1812.69|1819.02|1812.82|1818.61|1812.41|34
1654123560000|2022-06-01 22:46:00|1819.01|1812.81|1818.06|1811.86|1819.61|1813.41|1818.06|1811.86|36
1654123570000|2022-06-01 22:46:10|1818.14|1811.94|1818.36|1812.16|1818.41|1812.21|1818.06|1811.86|32
1654123580000|2022-06-01 22:46:20|1818.24|1812.04|1818.44|1812.24|1818.52|1812.32|1818|1811.8|29
1654123590000|2022-06-01 22:46:30|1818.35|1812.15|1818.43|1812.23|1818.48|1812.28|1818.15|1811.95|33
1654123600000|2022-06-01 22:46:40|1818.44|1812.24|1818.46|1812.26|1818.57|1812.37|1818.39|1812.19|28
1654123610000|2022-06-01 22:46:50|1818.48|1812.28|1818.68|1812.48|1818.85|1812.65|1818.4|1812.2|28
1654123620000|2022-06-01 22:47:00|1818.76|1812.56|1818.53|1812.33|1819|1812.8|1818.27|1812.07|35
1654123630000|2022-06-01 22:47:10|1818.5|1812.3|1818.47|1812.27|1818.73|1812.53|1818.37|1812.17|31
1654123640000|2022-06-01 22:47:20|1818.69|1812.49|1818.81|1812.61|1818.91|1812.71|1818.41|1812.21|33
1654123650000|2022-06-01 22:47:30|1818.86|1812.66|1819.58|1813.38|1819.72|1813.52|1818.71|1812.51|32
1654123660000|2022-06-01 22:47:40|1819.57|1813.37|1820.6|1814.4|1820.94|1814.74|1819.52|1813.32|33
1654123670000|2022-06-01 22:47:50|1820.61|1814.41|1821.03|1814.83|1821.03|1814.83|1820.61|1814.41|32
1654123680000|2022-06-01 22:48:00|1820.91|1814.71|1820.45|1814.25|1821.01|1814.81|1820.29|1814.09|36
1654123690000|2022-06-01 22:48:10|1820.55|1814.35|1820.57|1814.37|1820.89|1814.69|1820.18|1813.98|39
1654123700000|2022-06-01 22:48:20|1820.62|1814.42|1820.36|1814.16|1820.64|1814.44|1820.33|1814.13|24
1654123710000|2022-06-01 22:48:30|1820.38|1814.18|1819.94|1813.74|1820.39|1814.19|1819.87|1813.67|30
1654123720000|2022-06-01 22:48:40|1819.85|1813.65|1819.82|1813.62|1820.04|1813.84|1819.73|1813.53|34
1654123730000|2022-06-01 22:48:50|1819.83|1813.63|1820.4|1814.2|1820.42|1814.22|1819.8|1813.6|30
1654123740000|2022-06-01 22:49:00|1820.45|1814.25|1819.33|1813.13|1820.55|1814.35|1819.22|1813.02|36
1654123750000|2022-06-01 22:49:10|1819.26|1813.06|1819.36|1813.16|1819.51|1813.31|1818.93|1812.73|36
1654123760000|2022-06-01 22:49:20|1819.32|1813.12|1819.23|1813.03|1819.4|1813.2|1819.1|1812.9|34
1654123770000|2022-06-01 22:49:30|1819.16|1812.96|1819.23|1813.03|1819.25|1813.05|1819.07|1812.87|29
1654123780000|2022-06-01 22:49:40|1819.2|1813|1819.36|1813.16|1819.36|1813.16|1819.03|1812.83|30
1654123790000|2022-06-01 22:49:50|1819.25|1813.05|1819.44|1813.24|1819.87|1813.67|1819.25|1813.05|31
1654123800000|2022-06-01 22:50:00|1819.48|1813.28|1819.42|1813.22|1819.51|1813.31|1819.14|1812.94|30
1654123810000|2022-06-01 22:50:10|1819.39|1813.19|1818.86|1812.66|1819.47|1813.27|1818.75|1812.55|37
1654123820000|2022-06-01 22:50:20|1818.76|1812.56|1818.82|1812.62|1819.08|1812.88|1818.73|1812.53|24
1654123830000|2022-06-01 22:50:30|1818.78|1812.58|1820.66|1814.46|1820.66|1814.46|1818.78|1812.58|33
1654123840000|2022-06-01 22:50:40|1820.97|1814.77|1819.97|1813.77|1820.97|1814.77|1819.92|1813.72|34
1654123850000|2022-06-01 22:50:50|1819.94|1813.74|1819.5|1813.3|1820.02|1813.82|1819.26|1813.06|32
1654123860000|2022-06-01 22:51:00|1819.28|1813.08|1819.26|1813.06|1819.5|1813.3|1819.15|1812.95|32
1654123870000|2022-06-01 22:51:10|1819.17|1812.97|1819.21|1813.01|1819.34|1813.14|1819.11|1812.91|27
1654123880000|2022-06-01 22:51:20|1819.19|1812.99|1819.1|1812.9|1819.24|1813.04|1819.1|1812.9|17
1654123890000|2022-06-01 22:51:30|1819.13|1812.93|1819.07|1812.87|1819.16|1812.96|1819|1812.8|24
1654123900000|2022-06-01 22:51:40|1819.06|1812.86|1818.86|1812.66|1819.07|1812.87|1818.86|1812.66|23
1654123910000|2022-06-01 22:51:50|1818.84|1812.64|1819.04|1812.84|1819.04|1812.84|1818.84|1812.64|17
1654123920000|2022-06-01 22:52:00|1819.09|1812.89|1818.88|1812.68|1819.48|1813.28|1818.88|1812.68|35
1654123930000|2022-06-01 22:52:10|1818.94|1812.74|1819.12|1812.92|1819.34|1813.14|1818.85|1812.65|30
1654123940000|2022-06-01 22:52:20|1819.18|1812.98|1819.05|1812.85|1819.23|1813.03|1819.03|1812.83|31
1654123950000|2022-06-01 22:52:30|1819.06|1812.86|1818.96|1812.76|1819.18|1812.98|1818.94|1812.74|33
1654123960000|2022-06-01 22:52:40|1818.94|1812.74|1818.84|1812.64|1819.05|1812.85|1818.8|1812.6|34
1654123970000|2022-06-01 22:52:50|1818.99|1812.79|1819.61|1813.41|1819.61|1813.41|1818.87|1812.67|28
1654123980000|2022-06-01 22:53:00|1819.67|1813.47|1820.28|1814.08|1820.34|1814.14|1819.67|1813.47|31
1654123990000|2022-06-01 22:53:10|1820.11|1813.91|1820.97|1814.77|1820.97|1814.77|1819.53|1813.33|23
1654124000000|2022-06-01 22:53:20|1820.99|1814.79|1821.33|1815.13|1821.52|1815.32|1820.99|1814.79|27
1654124010000|2022-06-01 22:53:30|1821.35|1815.15|1820.32|1814.12|1821.36|1815.16|1820.29|1814.09|26
1654124020000|2022-06-01 22:53:40|1820.31|1814.11|1820.24|1814.04|1820.34|1814.14|1820.23|1814.03|24
1654124030000|2022-06-01 22:53:50|1820.23|1814.03|1820.25|1814.05|1820.25|1814.05|1820.21|1814.01|15
1654124040000|2022-06-01 22:54:00|1820.24|1814.04|1819.68|1813.48|1820.95|1814.75|1819.68|1813.48|33
1654124050000|2022-06-01 22:54:10|1819.74|1813.54|1819.34|1813.14|1819.75|1813.55|1819.32|1813.12|29
1654124060000|2022-06-01 22:54:20|1819.59|1813.39|1819.11|1812.91|1819.71|1813.51|1819.11|1812.91|36
1654124070000|2022-06-01 22:54:30|1819.3|1813.1|1819.21|1813.01|1819.32|1813.12|1819.16|1812.96|30
1654124080000|2022-06-01 22:54:40|1819.18|1812.98|1819.9|1813.7|1820.11|1813.91|1819.14|1812.94|30
1654124090000|2022-06-01 22:54:50|1819.89|1813.69|1819.35|1813.15|1819.94|1813.74|1819.3|1813.1|32
1654124100000|2022-06-01 22:55:00|1819.34|1813.14|1819.48|1813.28|1819.68|1813.48|1819.32|1813.12|34
1654124110000|2022-06-01 22:55:10|1819.47|1813.27|1819.41|1813.21|1819.49|1813.29|1819.13|1812.93|31
1654124120000|2022-06-01 22:55:20|1819.28|1813.08|1819.41|1813.21|1819.55|1813.35|1819.26|1813.06|33
1654124130000|2022-06-01 22:55:30|1819.42|1813.22|1819.4|1813.2|1819.42|1813.22|1819.26|1813.06|28
1654124140000|2022-06-01 22:55:40|1819.25|1813.05|1820.43|1814.23|1820.53|1814.33|1819.25|1813.05|31
1654124150000|2022-06-01 22:55:50|1820.48|1814.28|1818.35|1812.15|1820.51|1814.31|1818.19|1811.99|38
1654124160000|2022-06-01 22:56:00|1818.34|1812.14|1818.07|1811.87|1818.36|1812.16|1817.95|1811.75|30
1654124170000|2022-06-01 22:56:10|1818.11|1811.91|1820.34|1814.14|1820.34|1814.14|1818.03|1811.83|35
1654124180000|2022-06-01 22:56:20|1820.36|1814.16|1819.44|1813.24|1820.46|1814.26|1819.42|1813.22|39
1654124190000|2022-06-01 22:56:30|1819.5|1813.3|1819.86|1813.66|1819.88|1813.68|1819.5|1813.3|34
1654124200000|2022-06-01 22:56:40|1819.71|1813.51|1819.94|1813.74|1820.02|1813.82|1819.67|1813.47|31
1654124210000|2022-06-01 22:56:50|1819.9|1813.7|1820.15|1813.95|1820.21|1814.01|1819.89|1813.69|32
1654124220000|2022-06-01 22:57:00|1820.18|1813.98|1819.69|1813.49|1820.18|1813.98|1819.59|1813.39|29
1654124230000|2022-06-01 22:57:10|1819.74|1813.54|1820.17|1813.97|1820.25|1814.05|1819.57|1813.37|24
1654124240000|2022-06-01 22:57:20|1820.11|1813.91|1819.49|1813.29|1820.25|1814.05|1819.41|1813.21|27
1654124250000|2022-06-01 22:57:30|1819.45|1813.25|1819.24|1813.04|1819.53|1813.33|1819.24|1813.04|26
1654124260000|2022-06-01 22:57:40|1819.22|1813.02|1818.73|1812.53|1819.31|1813.11|1818.73|1812.53|29
1654124270000|2022-06-01 22:57:50|1818.79|1812.59|1818.99|1812.79|1819.07|1812.87|1818.64|1812.44|32
1654124280000|2022-06-01 22:58:00|1818.69|1812.49|1819.82|1813.62|1820.19|1813.99|1818.59|1812.39|33
1654124290000|2022-06-01 22:58:10|1819.87|1813.67|1819.1|1812.9|1819.95|1813.75|1818.66|1812.46|29
1654124300000|2022-06-01 22:58:20|1819.14|1812.94|1818.95|1812.75|1819.16|1812.96|1818.85|1812.65|35
1654124310000|2022-06-01 22:58:30|1818.96|1812.76|1818.9|1812.7|1819.1|1812.9|1818.9|1812.7|22
1654124320000|2022-06-01 22:58:40|1818.79|1812.59|1819.07|1812.87|1819.18|1812.98|1818.53|1812.33|32
1654124330000|2022-06-01 22:58:50|1819.08|1812.88|1819.42|1813.22|1819.42|1813.22|1819.07|1812.87|32
1654124340000|2022-06-01 22:59:00|1819.27|1813.07|1819.62|1813.42|1819.64|1813.44|1818.86|1812.66|29
1654124350000|2022-06-01 22:59:10|1819.58|1813.38|1819.45|1813.25|1819.71|1813.51|1819.27|1813.07|34
1654124360000|2022-06-01 22:59:20|1819.39|1813.19|1819.4|1813.2|1819.64|1813.44|1819.23|1813.03|34
1654124370000|2022-06-01 22:59:30|1819.53|1813.33|1820.11|1813.91|1820.22|1814.02|1819.53|1813.33|34
1654124380000|2022-06-01 22:59:40|1820.19|1813.99|1820.82|1814.62|1820.83|1814.63|1819.91|1813.71|35
1654124390000|2022-06-01 22:59:50|1820.81|1814.61|1819.68|1813.48|1820.86|1814.66|1819.61|1813.41|30
1654124400000|2022-06-01 23:00:00|1819.75|1813.55|1819.18|1812.98|1820.01|1813.81|1818.93|1812.73|30
1654124410000|2022-06-01 23:00:10|1819.25|1813.05|1817.57|1811.37|1819.39|1813.19|1817.52|1811.32|37
1654124420000|2022-06-01 23:00:20|1817.61|1811.41|1817.2|1811|1817.65|1811.45|1817.08|1810.88|36
1654124430000|2022-06-01 23:00:30|1817.27|1811.07|1817.1|1810.9|1817.44|1811.24|1816.88|1810.68|38
1654124440000|2022-06-01 23:00:40|1817.22|1811.02|1817.43|1811.23|1817.45|1811.25|1817.01|1810.81|36
1654124450000|2022-06-01 23:00:50|1817.5|1811.3|1817.89|1811.69|1817.94|1811.74|1817.41|1811.21|33
1654124460000|2022-06-01 23:01:00|1817.73|1811.53|1816.98|1810.78|1818.15|1811.95|1816.75|1810.55|37
1654124470000|2022-06-01 23:01:10|1816.93|1810.73|1816.85|1810.65|1817.11|1810.91|1816.62|1810.42|28
1654124480000|2022-06-01 23:01:20|1816.97|1810.77|1817|1810.8|1817.2|1811|1816.97|1810.77|24
1654124490000|2022-06-01 23:01:30|1817.13|1810.93|1817.23|1811.03|1817.24|1811.04|1816.55|1810.35|31
1654124500000|2022-06-01 23:01:40|1817.24|1811.04|1816.98|1810.78|1817.34|1811.14|1816.98|1810.78|26
1654124510000|2022-06-01 23:01:50|1817.04|1810.84|1816.97|1810.77|1817.12|1810.92|1816.81|1810.61|31
1654124520000|2022-06-01 23:02:00|1816.86|1810.66|1817.04|1810.84|1817.04|1810.84|1816.79|1810.59|26
1654124530000|2022-06-01 23:02:10|1817|1810.8|1818.04|1811.84|1818.29|1812.09|1816.92|1810.72|30
1654124540000|2022-06-01 23:02:20|1817.85|1811.65|1818.41|1812.21|1818.41|1812.21|1817.7|1811.5|33
1654124550000|2022-06-01 23:02:30|1818.4|1812.2|1818.61|1812.41|1818.61|1812.41|1818.35|1812.15|27
1654124560000|2022-06-01 23:02:40|1818.55|1812.35|1818.98|1812.78|1818.98|1812.78|1818.5|1812.3|25
1654124570000|2022-06-01 23:02:50|1819.03|1812.83|1820.3|1814.1|1820.3|1814.1|1818.96|1812.76|35
1654124580000|2022-06-01 23:03:00|1820.26|1814.06|1820.29|1814.09|1820.59|1814.39|1819.46|1813.26|34
1654124590000|2022-06-01 23:03:10|1820.08|1813.88|1819.6|1813.4|1820.5|1814.3|1819.41|1813.21|35
1654124600000|2022-06-01 23:03:20|1819.59|1813.39|1819.17|1812.97|1819.66|1813.46|1819.1|1812.9|32
1654124610000|2022-06-01 23:03:30|1819.21|1813.01|1819.38|1813.18|1819.51|1813.31|1819.13|1812.93|27
1654124620000|2022-06-01 23:03:40|1819.41|1813.21|1819.5|1813.3|1819.86|1813.66|1819.11|1812.91|31
1654124630000|2022-06-01 23:03:50|1819.59|1813.39|1820.11|1813.91|1820.29|1814.09|1819.5|1813.3|23
1654124640000|2022-06-01 23:04:00|1820.17|1813.97|1819.91|1813.71|1820.25|1814.05|1819.75|1813.55|31
1654124650000|2022-06-01 23:04:10|1820.14|1813.94|1820.3|1814.1|1820.43|1814.23|1819.98|1813.78|27
1654124660000|2022-06-01 23:04:20|1820.08|1813.88|1820.38|1814.18|1820.81|1814.61|1820.06|1813.86|33
1654124670000|2022-06-01 23:04:30|1820.42|1814.22|1820.83|1814.63|1821.73|1815.53|1820.25|1814.05|38
1654124680000|2022-06-01 23:04:40|1820.65|1814.45|1821.09|1814.89|1821.09|1814.89|1820.63|1814.43|26
1654124690000|2022-06-01 23:04:50|1821.05|1814.85|1822.6|1816.4|1822.6|1816.4|1821.01|1814.81|32
1654124700000|2022-06-01 23:05:00|1822.53|1816.33|1822.18|1815.98|1822.53|1816.33|1822.09|1815.89|26
1654124710000|2022-06-01 23:05:10|1822.28|1816.08|1823.17|1816.97|1823.31|1817.11|1821.96|1815.76|31
1654124720000|2022-06-01 23:05:20|1823.19|1816.99|1823.07|1816.87|1823.19|1816.99|1822.82|1816.62|27
1654124730000|2022-06-01 23:05:30|1823.04|1816.84|1822.96|1816.76|1823.2|1817|1822.91|1816.71|23
1654124740000|2022-06-01 23:05:40|1822.95|1816.75|1823.44|1817.24|1823.48|1817.28|1822.89|1816.69|26
1654124750000|2022-06-01 23:05:50|1823.42|1817.22|1823.08|1816.88|1823.42|1817.22|1822.5|1816.3|35
1654124760000|2022-06-01 23:06:00|1823.1|1816.9|1824.83|1818.63|1824.86|1818.66|1823.01|1816.81|35
1654124770000|2022-06-01 23:06:10|1824.8|1818.6|1826.92|1820.72|1826.92|1820.72|1824.71|1818.51|38
1654124780000|2022-06-01 23:06:20|1828.08|1821.88|1830.98|1824.78|1831.16|1824.96|1828.08|1821.88|40
1654124790000|2022-06-01 23:06:30|1830.94|1824.74|1830.99|1824.79|1832.92|1826.72|1830.22|1824.02|39
1654124800000|2022-06-01 23:06:40|1831.09|1824.89|1834.42|1828.22|1834.42|1828.22|1830.83|1824.63|39
1654124810000|2022-06-01 23:06:50|1834.54|1828.34|1833.71|1827.51|1834.54|1828.34|1833.38|1827.18|36
1654124820000|2022-06-01 23:07:00|1833.87|1827.67|1834.32|1828.12|1834.36|1828.16|1833.5|1827.3|31
1654124830000|2022-06-01 23:07:10|1834.39|1828.19|1835.23|1829.03|1835.74|1829.54|1834.32|1828.12|35
1654124840000|2022-06-01 23:07:20|1835.41|1829.21|1834.39|1828.19|1835.49|1829.29|1833.4|1827.2|38
1654124850000|2022-06-01 23:07:30|1834.15|1827.95|1833.33|1827.13|1834.15|1827.95|1833.33|1827.13|30
1654124860000|2022-06-01 23:07:40|1833.31|1827.11|1835.48|1829.28|1835.48|1829.28|1833.07|1826.87|35
1654124870000|2022-06-01 23:07:50|1836.73|1830.53|1839.34|1833.14|1839.54|1833.34|1836.73|1830.53|37
1654124880000|2022-06-01 23:08:00|1839.26|1833.06|1837.74|1831.54|1839.5|1833.3|1837.65|1831.45|39
1654124890000|2022-06-01 23:08:10|1837.92|1831.72|1839.5|1833.3|1840.28|1834.08|1837.67|1831.47|38
1654124900000|2022-06-01 23:08:20|1839.42|1833.22|1839.38|1833.18|1839.49|1833.29|1838.49|1832.29|37
1654124910000|2022-06-01 23:08:30|1839.43|1833.23|1843.36|1837.16|1843.36|1837.16|1838.96|1832.76|37
1654124920000|2022-06-01 23:08:40|1842.71|1836.51|1839.4|1833.2|1843.93|1837.73|1839.4|1833.2|38
1654124930000|2022-06-01 23:08:50|1839.16|1832.96|1843.47|1837.27|1844.59|1838.39|1838.76|1832.56|38
1654124940000|2022-06-01 23:09:00|1843.4|1837.2|1842.42|1836.22|1843.53|1837.33|1841.94|1835.74|39
1654124950000|2022-06-01 23:09:10|1842.52|1836.32|1841.83|1835.63|1842.52|1836.32|1841.46|1835.26|39
1654124960000|2022-06-01 23:09:20|1841.71|1835.51|1845|1838.8|1845.13|1838.93|1841.56|1835.36|38
1654124970000|2022-06-01 23:09:30|1844.99|1838.79|1845.18|1838.98|1845.5|1839.3|1844.91|1838.71|39
1654124980000|2022-06-01 23:09:40|1844.89|1838.69|1844.86|1838.66|1845.34|1839.14|1844.34|1838.14|36
1654124990000|2022-06-01 23:09:50|1844.9|1838.7|1845.15|1838.95|1845.39|1839.19|1844|1837.8|36
1654125000000|2022-06-01 23:10:00|1845.18|1838.98|1843.28|1837.08|1845.26|1839.06|1843.28|1837.08|38
1654125010000|2022-06-01 23:10:10|1843.23|1837.03|1841.51|1835.31|1843.69|1837.49|1841.49|1835.29|39
1654125020000|2022-06-01 23:10:20|1841.28|1835.08|1840.82|1834.62|1841.28|1835.08|1840.55|1834.35|37
1654125030000|2022-06-01 23:10:30|1840.87|1834.67|1843.66|1837.46|1843.76|1837.56|1840.76|1834.56|36
1654125040000|2022-06-01 23:10:40|1843.72|1837.52|1843.64|1837.44|1843.84|1837.64|1843.44|1837.24|36
1654125050000|2022-06-01 23:10:50|1843.78|1837.58|1843.55|1837.35|1843.82|1837.62|1843.45|1837.25|33
1654125060000|2022-06-01 23:11:00|1843.33|1837.13|1842.35|1836.15|1843.33|1837.13|1842.11|1835.91|37
1654125070000|2022-06-01 23:11:10|1842.28|1836.08|1842.23|1836.03|1842.31|1836.11|1841.9|1835.7|37
1654125080000|2022-06-01 23:11:20|1842.12|1835.92|1840.52|1834.32|1842.12|1835.92|1840.37|1834.17|37
1654125090000|2022-06-01 23:11:30|1840.53|1834.33|1838.54|1832.34|1840.53|1834.33|1838.53|1832.33|36
1654125100000|2022-06-01 23:11:40|1838.78|1832.58|1839.48|1833.28|1839.48|1833.28|1838.65|1832.45|38
1654125110000|2022-06-01 23:11:50|1839.42|1833.22|1838.87|1832.67|1839.78|1833.58|1838.87|1832.67|33
1654125120000|2022-06-01 23:12:00|1838.93|1832.73|1838.77|1832.57|1838.93|1832.73|1838.48|1832.28|29
1654125130000|2022-06-01 23:12:10|1839.03|1832.83|1838.13|1831.93|1839.03|1832.83|1837.59|1831.39|37
1654125140000|2022-06-01 23:12:20|1838.16|1831.96|1838.18|1831.98|1838.43|1832.23|1837.94|1831.74|37
1654125150000|2022-06-01 23:12:30|1837.97|1831.77|1837.06|1830.86|1838.2|1832|1837.06|1830.86|33
1654125160000|2022-06-01 23:12:40|1837.31|1831.11|1837.49|1831.29|1838.01|1831.81|1837|1830.8|38
1654125170000|2022-06-01 23:12:50|1837.5|1831.3|1837.51|1831.31|1837.72|1831.52|1837.4|1831.2|23
1654125180000|2022-06-01 23:13:00|1837.58|1831.38|1838.18|1831.98|1838.18|1831.98|1837.25|1831.05|31
1654125190000|2022-06-01 23:13:10|1838.28|1832.08|1838.21|1832.01|1838.47|1832.27|1837.8|1831.6|31
1654125200000|2022-06-01 23:13:20|1838.17|1831.97|1838.46|1832.26|1838.62|1832.42|1837.79|1831.59|28
1654125210000|2022-06-01 23:13:30|1838.44|1832.24|1838.76|1832.56|1838.89|1832.69|1838.33|1832.13|23
1654125220000|2022-06-01 23:13:40|1838.74|1832.54|1839.9|1833.7|1839.9|1833.7|1838.74|1832.54|19
1654125230000|2022-06-01 23:13:50|1839.95|1833.75|1840.44|1834.24|1840.58|1834.38|1839.68|1833.48|27
1654125240000|2022-06-01 23:14:00|1840.47|1834.27|1840.82|1834.62|1841.14|1834.94|1840.15|1833.95|36
1654125250000|2022-06-01 23:14:10|1840.7|1834.5|1840.18|1833.98|1841.09|1834.89|1840.18|1833.98|30
1654125260000|2022-06-01 23:14:20|1840.05|1833.85|1839.75|1833.55|1840.05|1833.85|1839.55|1833.35|28
1654125270000|2022-06-01 23:14:30|1839.61|1833.41|1839.07|1832.87|1839.92|1833.72|1839.04|1832.84|34
1654125280000|2022-06-01 23:14:40|1839.05|1832.85|1838.72|1832.52|1839.17|1832.97|1838.69|1832.49|32
1654125290000|2022-06-01 23:14:50|1838.85|1832.65|1839.62|1833.42|1839.76|1833.56|1838.68|1832.48|37
1654125300000|2022-06-01 23:15:00|1839.51|1833.31|1840.76|1834.56|1841.77|1835.57|1839.51|1833.31|38
1654125310000|2022-06-01 23:15:10|1840.78|1834.58|1841.37|1835.17|1841.58|1835.38|1840.75|1834.55|34
1654125320000|2022-06-01 23:15:20|1841.43|1835.23|1843.81|1837.61|1843.81|1837.61|1841.28|1835.08|35
1654125330000|2022-06-01 23:15:30|1843.79|1837.59|1843.3|1837.1|1844.15|1837.95|1843.3|1837.1|31
1654125340000|2022-06-01 23:15:40|1843.34|1837.14|1843.96|1837.76|1843.96|1837.76|1843.34|1837.14|38
1654125350000|2022-06-01 23:15:50|1843.97|1837.77|1843.84|1837.64|1844.03|1837.83|1843.78|1837.58|30
1654125360000|2022-06-01 23:16:00|1843.85|1837.65|1842.84|1836.64|1843.91|1837.71|1841.8|1835.6|37
1654125370000|2022-06-01 23:16:10|1842.79|1836.59|1843.18|1836.98|1844.19|1837.99|1842.39|1836.19|36
1654125380000|2022-06-01 23:16:20|1843.21|1837.01|1843.02|1836.82|1843.47|1837.27|1842.69|1836.49|32
1654125390000|2022-06-01 23:16:30|1842.89|1836.69|1842.48|1836.28|1842.92|1836.72|1842.3|1836.1|34
1654125400000|2022-06-01 23:16:40|1842.5|1836.3|1841.64|1835.44|1842.75|1836.55|1841.64|1835.44|34
1654125410000|2022-06-01 23:16:50|1841.67|1835.47|1840.36|1834.16|1841.91|1835.71|1840.26|1834.06|37
1654125420000|2022-06-01 23:17:00|1840.29|1834.09|1840.05|1833.85|1840.55|1834.35|1839.92|1833.72|30
1654125430000|2022-06-01 23:17:10|1840.21|1834.01|1838.4|1832.2|1840.21|1834.01|1838.4|1832.2|37
1654125440000|2022-06-01 23:17:20|1838.38|1832.18|1838.63|1832.43|1838.63|1832.43|1837.67|1831.47|32
1654125450000|2022-06-01 23:17:30|1838.57|1832.37|1837.64|1831.44|1838.57|1832.37|1837.31|1831.11|30
1654125460000|2022-06-01 23:17:40|1837.6|1831.4|1837.45|1831.25|1837.86|1831.66|1837.44|1831.24|22
1654125470000|2022-06-01 23:17:50|1837.46|1831.26|1838.02|1831.82|1838.04|1831.84|1837.46|1831.26|16
1654125480000|2022-06-01 23:18:00|1838.07|1831.87|1838.22|1832.02|1838.28|1832.08|1838.01|1831.81|13
1654125490000|2022-06-01 23:18:10|1838.23|1832.03|1838.07|1831.87|1838.68|1832.48|1838.02|1831.82|33
1654125500000|2022-06-01 23:18:20|1838.09|1831.89|1835.88|1829.68|1838.09|1831.89|1835.73|1829.53|35
1654125510000|2022-06-01 23:18:30|1835.89|1829.69|1835.74|1829.54|1836.04|1829.84|1835.44|1829.24|35
1654125520000|2022-06-01 23:18:40|1835.71|1829.51|1834.81|1828.61|1835.74|1829.54|1834.62|1828.42|37
1654125530000|2022-06-01 23:18:50|1834.73|1828.53|1835.83|1829.63|1836.12|1829.92|1834.73|1828.53|36
1654125540000|2022-06-01 23:19:00|1835.86|1829.66|1836.74|1830.54|1836.79|1830.59|1835.86|1829.66|35
1654125550000|2022-06-01 23:19:10|1836.76|1830.56|1836.44|1830.24|1837.29|1831.09|1836.21|1830.01|37
1654125560000|2022-06-01 23:19:20|1836.33|1830.13|1836.57|1830.37|1836.67|1830.47|1836.15|1829.95|28
1654125570000|2022-06-01 23:19:30|1836.58|1830.38|1836.26|1830.06|1836.58|1830.38|1835.95|1829.75|34
1654125580000|2022-06-01 23:19:40|1836.27|1830.07|1835.72|1829.52|1836.36|1830.16|1835.66|1829.46|33
1654125590000|2022-06-01 23:19:50|1835.79|1829.59|1835.46|1829.26|1835.86|1829.66|1835.33|1829.13|31
1654125600000|2022-06-01 23:20:00|1835.41|1829.21|1835|1828.8|1835.47|1829.27|1834.55|1828.35|35
1654125610000|2022-06-01 23:20:10|1835.07|1828.87|1836.14|1829.94|1836.32|1830.12|1834.98|1828.78|35
1654125620000|2022-06-01 23:20:20|1836.16|1829.96|1836.73|1830.53|1836.73|1830.53|1836.14|1829.94|29
1654125630000|2022-06-01 23:20:30|1836.21|1830.01|1836.04|1829.84|1837.46|1831.26|1835.99|1829.79|36
1654125640000|2022-06-01 23:20:40|1836.08|1829.88|1836.22|1830.02|1836.22|1830.02|1836|1829.8|31
1654125650000|2022-06-01 23:20:50|1836.26|1830.06|1837|1830.8|1837|1830.8|1836.05|1829.85|34
1654125660000|2022-06-01 23:21:00|1836.99|1830.79|1837.06|1830.86|1837.27|1831.07|1836.94|1830.74|25
1654125670000|2022-06-01 23:21:10|1837|1830.8|1837.59|1831.39|1837.59|1831.39|1836.46|1830.26|32
1654125680000|2022-06-01 23:21:20|1837.39|1831.19|1837.42|1831.22|1837.56|1831.36|1837.29|1831.09|29
1654125690000|2022-06-01 23:21:30|1837.37|1831.17|1837.37|1831.17|1837.47|1831.27|1837.07|1830.87|30
1654125700000|2022-06-01 23:21:40|1837.29|1831.09|1837.28|1831.08|1837.41|1831.21|1837.07|1830.87|33
1654125710000|2022-06-01 23:21:50|1837.3|1831.1|1836.67|1830.47|1837.33|1831.13|1836.45|1830.25|38
1654125720000|2022-06-01 23:22:00|1836.63|1830.43|1836.8|1830.6|1836.81|1830.61|1836.62|1830.42|30
1654125730000|2022-06-01 23:22:10|1836.86|1830.66|1836.59|1830.39|1837.06|1830.86|1836.46|1830.26|27
1654125740000|2022-06-01 23:22:20|1836.57|1830.37|1837.18|1830.98|1837.32|1831.12|1836.55|1830.35|28
1654125750000|2022-06-01 23:22:30|1837.22|1831.02|1835.37|1829.17|1837.26|1831.06|1835.35|1829.15|35
1654125760000|2022-06-01 23:22:40|1835.36|1829.16|1836.28|1830.08|1836.28|1830.08|1835.33|1829.13|33
1654125770000|2022-06-01 23:22:50|1836.21|1830.01|1835.99|1829.79|1836.27|1830.07|1835.9|1829.7|33
1654125780000|2022-06-01 23:23:00|1835.89|1829.69|1836.06|1829.86|1836.24|1830.04|1835.89|1829.69|33
1654125790000|2022-06-01 23:23:10|1836.07|1829.87|1836.17|1829.97|1836.2|1830|1836.02|1829.82|28
1654125800000|2022-06-01 23:23:20|1836.2|1830|1836.55|1830.35|1836.94|1830.74|1836.12|1829.92|34
1654125810000|2022-06-01 23:23:30|1836.53|1830.33|1836.21|1830.01|1836.55|1830.35|1836.13|1829.93|35
1654125820000|2022-06-01 23:23:40|1836.2|1830|1836.83|1830.63|1836.83|1830.63|1836.15|1829.95|28
1654125830000|2022-06-01 23:23:50|1836.97|1830.77|1837.26|1831.06|1837.3|1831.1|1836.81|1830.61|33
1654125840000|2022-06-01 23:24:00|1837.27|1831.07|1838.69|1832.49|1838.93|1832.73|1837.26|1831.06|34
1654125850000|2022-06-01 23:24:10|1838.65|1832.45|1838.48|1832.28|1838.78|1832.58|1838.11|1831.91|32
1654125860000|2022-06-01 23:24:20|1838.54|1832.34|1838.52|1832.32|1839.03|1832.83|1838.51|1832.31|37
1654125870000|2022-06-01 23:24:30|1838.16|1831.96|1837.78|1831.58|1838.16|1831.96|1837.67|1831.47|35
1654125880000|2022-06-01 23:24:40|1837.81|1831.61|1837.31|1831.11|1837.82|1831.62|1837.11|1830.91|32
1654125890000|2022-06-01 23:24:50|1837.21|1831.01|1837.35|1831.15|1837.48|1831.28|1837.07|1830.87|36
1654125900000|2022-06-01 23:25:00|1837.37|1831.17|1837.34|1831.14|1837.59|1831.39|1836.94|1830.74|31
1654125910000|2022-06-01 23:25:10|1837.33|1831.13|1837.31|1831.11|1837.36|1831.16|1837.19|1830.99|28
1654125920000|2022-06-01 23:25:20|1837.3|1831.1|1838.12|1831.92|1838.36|1832.16|1837.3|1831.1|35
1654125930000|2022-06-01 23:25:30|1838.1|1831.9|1838.64|1832.44|1838.92|1832.72|1838.07|1831.87|37
1654125940000|2022-06-01 23:25:40|1838.61|1832.41|1837.91|1831.71|1838.68|1832.48|1837.71|1831.51|32
1654125950000|2022-06-01 23:25:50|1837.85|1831.65|1837.45|1831.25|1838.05|1831.85|1837.45|1831.25|32
1654125960000|2022-06-01 23:26:00|1837.64|1831.44|1837.83|1831.63|1837.91|1831.71|1837.63|1831.43|34
1654125970000|2022-06-01 23:26:10|1837.84|1831.64|1839.46|1833.26|1839.72|1833.52|1837.84|1831.64|37
1654125980000|2022-06-01 23:26:20|1839.74|1833.54|1839.72|1833.52|1840.04|1833.84|1839.5|1833.3|33
1654125990000|2022-06-01 23:26:30|1839.8|1833.6|1839.62|1833.42|1839.8|1833.6|1839.31|1833.11|37
1654126000000|2022-06-01 23:26:40|1839.6|1833.4|1839.58|1833.38|1839.82|1833.62|1839.48|1833.28|31
1654126010000|2022-06-01 23:26:50|1839.6|1833.4|1838.89|1832.69|1839.69|1833.49|1838.89|1832.69|32
1654126020000|2022-06-01 23:27:00|1838.94|1832.74|1837.77|1831.57|1839.01|1832.81|1837.59|1831.39|38
1654126030000|2022-06-01 23:27:10|1837.71|1831.51|1837.62|1831.42|1837.74|1831.54|1837.55|1831.35|31
1654126040000|2022-06-01 23:27:20|1837.63|1831.43|1839.35|1833.15|1839.46|1833.26|1837.63|1831.43|37
1654126050000|2022-06-01 23:27:30|1839.32|1833.12|1839.28|1833.08|1839.56|1833.36|1839.28|1833.08|33
1654126060000|2022-06-01 23:27:40|1839.21|1833.01|1839.15|1832.95|1839.31|1833.11|1839.15|1832.95|33
1654126070000|2022-06-01 23:27:50|1839.18|1832.98|1838.94|1832.74|1839.38|1833.18|1838.6|1832.4|26
1654126080000|2022-06-01 23:28:00|1838.96|1832.76|1838.85|1832.65|1839.57|1833.37|1838.85|1832.65|38
1654126090000|2022-06-01 23:28:10|1838.86|1832.66|1838.76|1832.56|1838.96|1832.76|1838.63|1832.43|31
1654126100000|2022-06-01 23:28:20|1838.79|1832.59|1838.66|1832.46|1838.82|1832.62|1838.45|1832.25|31
1654126110000|2022-06-01 23:28:30|1838.63|1832.43|1839.02|1832.82|1839.32|1833.12|1838.63|1832.43|35
1654126120000|2022-06-01 23:28:40|1839.07|1832.87|1838.91|1832.71|1839.09|1832.89|1838.9|1832.7|25
1654126130000|2022-06-01 23:28:50|1838.96|1832.76|1839.08|1832.88|1839.19|1832.99|1838.84|1832.64|25
1654126140000|2022-06-01 23:29:00|1839.07|1832.87|1839.3|1833.1|1839.3|1833.1|1839.07|1832.87|21
1654126150000|2022-06-01 23:29:10|1839.29|1833.09|1839.33|1833.13|1839.37|1833.17|1839.25|1833.05|27
1654126160000|2022-06-01 23:29:20|1839.32|1833.12|1839.08|1832.88|1839.4|1833.2|1839.02|1832.82|26
1654126170000|2022-06-01 23:29:30|1839.01|1832.81|1839.16|1832.96|1839.32|1833.12|1839.01|1832.81|21
1654126180000|2022-06-01 23:29:40|1839.2|1833|1839.02|1832.82|1839.22|1833.02|1839|1832.8|26
1654126190000|2022-06-01 23:29:50|1839|1832.8|1838.95|1832.75|1839.1|1832.9|1838.94|1832.74|25
1654126200000|2022-06-01 23:30:00|1838.96|1832.76|1838.58|1832.38|1839.74|1833.54|1838.39|1832.19|38
1654126210000|2022-06-01 23:30:10|1838.53|1832.33|1837.07|1830.87|1838.53|1832.33|1837.07|1830.87|31
1654126220000|2022-06-01 23:30:20|1837.09|1830.89|1837.19|1830.99|1837.27|1831.07|1837.08|1830.88|33
1654126230000|2022-06-01 23:30:30|1837.18|1830.98|1837.69|1831.49|1837.74|1831.54|1837.18|1830.98|34
1654126240000|2022-06-01 23:30:40|1837.45|1831.25|1838.12|1831.92|1838.24|1832.04|1837.45|1831.25|33
1654126250000|2022-06-01 23:30:50|1838.09|1831.89|1838.19|1831.99|1838.38|1832.18|1838.06|1831.86|32
1654126260000|2022-06-01 23:31:00|1838.17|1831.97|1837.13|1830.93|1838.21|1832.01|1837.13|1830.93|34
1654126270000|2022-06-01 23:31:10|1837.03|1830.83|1837.24|1831.04|1837.31|1831.11|1836.92|1830.72|36
1654126280000|2022-06-01 23:31:20|1837.22|1831.02|1837.19|1830.99|1837.28|1831.08|1837.19|1830.99|24
1654126290000|2022-06-01 23:31:30|1837.23|1831.03|1838.04|1831.84|1838.25|1832.05|1837.15|1830.95|35
1654126300000|2022-06-01 23:31:40|1838.06|1831.86|1838.12|1831.92|1838.19|1831.99|1838.05|1831.85|27
1654126310000|2022-06-01 23:31:50|1838.16|1831.96|1838.95|1832.75|1838.95|1832.75|1838.16|1831.96|31
1654126320000|2022-06-01 23:32:00|1839.03|1832.83|1839.41|1833.21|1839.52|1833.32|1839.02|1832.82|31
1654126330000|2022-06-01 23:32:10|1839.34|1833.14|1839.42|1833.22|1839.65|1833.45|1839.3|1833.1|30
1654126340000|2022-06-01 23:32:20|1839.37|1833.17|1839.3|1833.1|1839.44|1833.24|1839.26|1833.06|22
1654126350000|2022-06-01 23:32:30|1839.31|1833.11|1839.43|1833.23|1839.43|1833.23|1839.19|1832.99|20
1654126360000|2022-06-01 23:32:40|1839.42|1833.22|1839.59|1833.39|1839.91|1833.71|1838.57|1832.37|30
1654126370000|2022-06-01 23:32:50|1839.63|1833.43|1838.72|1832.52|1839.93|1833.73|1838.72|1832.52|21
1654126380000|2022-06-01 23:33:00|1838.69|1832.49|1838.54|1832.34|1838.75|1832.55|1838.53|1832.33|34
1654126390000|2022-06-01 23:33:10|1838.49|1832.29|1838.11|1831.91|1838.49|1832.29|1837.79|1831.59|34
1654126400000|2022-06-01 23:33:20|1838.08|1831.88|1837.98|1831.78|1838.3|1832.1|1837.89|1831.69|23
1654126410000|2022-06-01 23:33:30|1837.84|1831.64|1838.51|1832.31|1838.51|1832.31|1837.84|1831.64|25
1654126420000|2022-06-01 23:33:40|1838.48|1832.28|1837.99|1831.79|1838.48|1832.28|1837.92|1831.72|37
1654126430000|2022-06-01 23:33:50|1838.03|1831.83|1837.14|1830.94|1838.13|1831.93|1837.05|1830.85|39
1654126440000|2022-06-01 23:34:00|1837.18|1830.98|1837.8|1831.6|1837.8|1831.6|1837.02|1830.82|25
1654126450000|2022-06-01 23:34:10|1837.78|1831.58|1837.67|1831.47|1837.82|1831.62|1837.61|1831.41|25
1654126460000|2022-06-01 23:34:20|1837.65|1831.45|1837.7|1831.5|1837.7|1831.5|1837.56|1831.36|21
1654126470000|2022-06-01 23:34:30|1837.55|1831.35|1837.37|1831.17|1837.77|1831.57|1837.33|1831.13|30
1654126480000|2022-06-01 23:34:40|1837.39|1831.19|1837.32|1831.12|1837.39|1831.19|1837.1|1830.9|31
1654126490000|2022-06-01 23:34:50|1837.2|1831|1837.1|1830.9|1837.28|1831.08|1836.73|1830.53|36
1654126500000|2022-06-01 23:35:00|1837.19|1830.99|1837.1|1830.9|1837.27|1831.07|1836.94|1830.74|26
1654126510000|2022-06-01 23:35:10|1837.08|1830.88|1836.06|1829.86|1837.16|1830.96|1836|1829.8|32
1654126520000|2022-06-01 23:35:20|1836.04|1829.84|1836.02|1829.82|1836.2|1830|1836.01|1829.81|34
1654126530000|2022-06-01 23:35:30|1836.05|1829.85|1836.01|1829.81|1836.12|1829.92|1835.86|1829.66|30
1654126540000|2022-06-01 23:35:40|1835.99|1829.79|1835.89|1829.69|1836.02|1829.82|1835.84|1829.64|26
1654126550000|2022-06-01 23:35:50|1835.88|1829.68|1833.4|1827.2|1835.93|1829.73|1833.32|1827.12|28
1654126560000|2022-06-01 23:36:00|1833.34|1827.14|1833.41|1827.21|1833.53|1827.33|1833.2|1827|32
1654126570000|2022-06-01 23:36:10|1833.42|1827.22|1830.1|1823.9|1833.42|1827.22|1830.05|1823.85|37
1654126580000|2022-06-01 23:36:20|1830.08|1823.88|1830.78|1824.58|1830.82|1824.62|1830.06|1823.86|33
1654126590000|2022-06-01 23:36:30|1830.71|1824.51|1831.88|1825.68|1831.96|1825.76|1830.71|1824.51|35
1654126600000|2022-06-01 23:36:40|1831.82|1825.62|1831.83|1825.63|1831.97|1825.77|1831.6|1825.4|36
1654126610000|2022-06-01 23:36:50|1831.62|1825.42|1831.94|1825.74|1831.98|1825.78|1831.61|1825.41|29
1654126620000|2022-06-01 23:37:00|1831.96|1825.76|1832.04|1825.84|1832.05|1825.85|1831.55|1825.35|27
1654126630000|2022-06-01 23:37:10|1832|1825.8|1832.1|1825.9|1832.74|1826.54|1831.97|1825.77|28
1654126640000|2022-06-01 23:37:20|1832.17|1825.97|1832.72|1826.52|1832.82|1826.62|1832.17|1825.97|30
1654126650000|2022-06-01 23:37:30|1832.76|1826.56|1833.12|1826.92|1833.15|1826.95|1832.72|1826.52|28
1654126660000|2022-06-01 23:37:40|1833.1|1826.9|1834.08|1827.88|1834.19|1827.99|1833.08|1826.88|22
1654126670000|2022-06-01 23:37:50|1834.13|1827.93|1834.03|1827.83|1834.18|1827.98|1833.84|1827.64|25
1654126680000|2022-06-01 23:38:00|1834.04|1827.84|1834.26|1828.06|1834.26|1828.06|1833.8|1827.6|32
1654126690000|2022-06-01 23:38:10|1834.35|1828.15|1833.5|1827.3|1834.35|1828.15|1833.46|1827.26|35
1654126700000|2022-06-01 23:38:20|1833.64|1827.44|1833.75|1827.55|1833.75|1827.55|1833.42|1827.22|30
1654126710000|2022-06-01 23:38:30|1833.69|1827.49|1833.74|1827.54|1834.15|1827.95|1833.49|1827.29|35
1654126720000|2022-06-01 23:38:40|1833.75|1827.55|1833.67|1827.47|1833.88|1827.68|1833.67|1827.47|30
1654126730000|2022-06-01 23:38:50|1833.85|1827.65|1833.78|1827.58|1833.94|1827.74|1833.7|1827.5|24
1654126740000|2022-06-01 23:39:00|1833.85|1827.65|1833.79|1827.59|1833.85|1827.65|1833.7|1827.5|19
1654126750000|2022-06-01 23:39:10|1833.74|1827.54|1835.02|1828.82|1835.47|1829.27|1833.72|1827.52|35
1654126760000|2022-06-01 23:39:20|1835.26|1829.06|1834.73|1828.53|1835.28|1829.08|1834.29|1828.09|33
1654126770000|2022-06-01 23:39:30|1834.57|1828.37|1834.9|1828.7|1835.04|1828.84|1834.57|1828.37|25
1654126780000|2022-06-01 23:39:40|1834.89|1828.69|1834.1|1827.9|1834.89|1828.69|1833.95|1827.75|34
1654126790000|2022-06-01 23:39:50|1834.06|1827.86|1834.68|1828.48|1834.72|1828.52|1834.06|1827.86|31
1654126800000|2022-06-01 23:40:00|1834.7|1828.5|1834.53|1828.33|1834.72|1828.52|1834.21|1828.01|31
1654126810000|2022-06-01 23:40:10|1834.44|1828.24|1834.5|1828.3|1834.6|1828.4|1834.37|1828.17|20
1654126820000|2022-06-01 23:40:20|1834.53|1828.33|1834.64|1828.44|1834.64|1828.44|1834.36|1828.16|27
1654126830000|2022-06-01 23:40:30|1834.57|1828.37|1834.42|1828.22|1834.63|1828.43|1834.39|1828.19|27
1654126840000|2022-06-01 23:40:40|1834.39|1828.19|1834.47|1828.27|1834.56|1828.36|1834.32|1828.12|27
1654126850000|2022-06-01 23:40:50|1834.51|1828.31|1835.09|1828.89|1835.09|1828.89|1834.32|1828.12|25
1654126860000|2022-06-01 23:41:00|1835|1828.8|1835.21|1829.01|1835.27|1829.07|1835|1828.8|14
1654126870000|2022-06-01 23:41:10|1834.98|1828.78|1834.26|1828.06|1835.27|1829.07|1834.21|1828.01|12
1654126880000|2022-06-01 23:41:20|1834.27|1828.07|1834.12|1827.92|1834.47|1828.27|1834.03|1827.83|25
1654126890000|2022-06-01 23:41:30|1834.04|1827.84|1834.27|1828.07|1834.27|1828.07|1834.01|1827.81|24
1654126900000|2022-06-01 23:41:40|1834.26|1828.06|1834.86|1828.66|1834.93|1828.73|1834.17|1827.97|27
1654126910000|2022-06-01 23:41:50|1834.53|1828.33|1834.5|1828.3|1834.93|1828.73|1834.5|1828.3|27
1654126920000|2022-06-01 23:42:00|1834.53|1828.33|1834.83|1828.63|1834.87|1828.67|1834.53|1828.33|23
1654126930000|2022-06-01 23:42:10|1834.72|1828.52|1834.08|1827.88|1834.79|1828.59|1834.05|1827.85|24
1654126940000|2022-06-01 23:42:20|1834.06|1827.86|1833.78|1827.58|1834.13|1827.93|1833.78|1827.58|24
1654126950000|2022-06-01 23:42:30|1833.87|1827.67|1832.99|1826.79|1833.9|1827.7|1832.75|1826.55|18
1654126960000|2022-06-01 23:42:40|1832.32|1826.12|1831.95|1825.75|1832.99|1826.79|1831.93|1825.73|25
1654126970000|2022-06-01 23:42:50|1832.03|1825.83|1831.98|1825.78|1832.14|1825.94|1831.8|1825.6|27
1654126980000|2022-06-01 23:43:00|1831.92|1825.72|1831.97|1825.77|1832.13|1825.93|1831.84|1825.64|20
1654126990000|2022-06-01 23:43:10|1831.98|1825.78|1831.8|1825.6|1832.22|1826.02|1831.54|1825.34|24
1654127000000|2022-06-01 23:43:20|1831.74|1825.54|1831.48|1825.28|1831.74|1825.54|1831.45|1825.25|23
1654127010000|2022-06-01 23:43:30|1831.47|1825.27|1830.67|1824.47|1831.47|1825.27|1830.45|1824.25|34
1654127020000|2022-06-01 23:43:40|1830.86|1824.66|1830.96|1824.76|1831.06|1824.86|1830.63|1824.43|27
1654127030000|2022-06-01 23:43:50|1830.95|1824.75|1830.58|1824.38|1831.17|1824.97|1830.47|1824.27|17
1654127040000|2022-06-01 23:44:00|1830.79|1824.59|1830.99|1824.79|1830.99|1824.79|1830.41|1824.21|28
1654127050000|2022-06-01 23:44:10|1830.83|1824.63|1830.75|1824.55|1830.99|1824.79|1830.39|1824.19|26
1654127060000|2022-06-01 23:44:20|1830.74|1824.54|1830.85|1824.65|1830.88|1824.68|1830.6|1824.4|20
1654127070000|2022-06-01 23:44:30|1830.76|1824.56|1830.56|1824.36|1830.8|1824.6|1830.56|1824.36|21
1654127080000|2022-06-01 23:44:40|1830.59|1824.39|1830.47|1824.27|1830.83|1824.63|1830.46|1824.26|31
1654127090000|2022-06-01 23:44:50|1830.48|1824.28|1830.52|1824.32|1830.68|1824.48|1830.28|1824.08|29
1654127100000|2022-06-01 23:45:00|1830.48|1824.28|1828.87|1822.67|1830.66|1824.46|1828.87|1822.67|36
1654127110000|2022-06-01 23:45:10|1828.91|1822.71|1829.66|1823.46|1829.93|1823.73|1828.64|1822.44|37
1654127120000|2022-06-01 23:45:20|1829.65|1823.45|1829.35|1823.15|1829.7|1823.5|1829.29|1823.09|34
1654127130000|2022-06-01 23:45:30|1829.34|1823.14|1829.5|1823.3|1829.58|1823.38|1829.34|1823.14|29
1654127140000|2022-06-01 23:45:40|1829.54|1823.34|1829.39|1823.19|1829.54|1823.34|1828.76|1822.56|36
1654127150000|2022-06-01 23:45:50|1829.37|1823.17|1830.82|1824.62|1830.83|1824.63|1829.35|1823.15|33
1654127160000|2022-06-01 23:46:00|1830.77|1824.57|1829.13|1822.93|1830.77|1824.57|1829|1822.8|39
1654127170000|2022-06-01 23:46:10|1829.16|1822.96|1829.11|1822.91|1829.16|1822.96|1828.88|1822.68|31
1654127180000|2022-06-01 23:46:20|1829.06|1822.86|1829.25|1823.05|1829.61|1823.41|1828.84|1822.64|33
1654127190000|2022-06-01 23:46:30|1829.29|1823.09|1828.91|1822.71|1829.29|1823.09|1828.64|1822.44|32
1654127200000|2022-06-01 23:46:40|1828.93|1822.73|1829.05|1822.85|1829.06|1822.86|1828.78|1822.58|21
1654127210000|2022-06-01 23:46:50|1829.07|1822.87|1830.01|1823.81|1830.25|1824.05|1829.07|1822.87|33
1654127220000|2022-06-01 23:47:00|1830|1823.8|1829.75|1823.55|1830.16|1823.96|1829.52|1823.32|31
1654127230000|2022-06-01 23:47:10|1829.84|1823.64|1831.15|1824.95|1831.24|1825.04|1829.84|1823.64|31
1654127240000|2022-06-01 23:47:20|1831.29|1825.09|1830.37|1824.17|1831.39|1825.19|1830.31|1824.11|36
1654127250000|2022-06-01 23:47:30|1830.46|1824.26|1830.34|1824.14|1830.66|1824.46|1830.29|1824.09|23
1654127260000|2022-06-01 23:47:40|1830.42|1824.22|1830.46|1824.26|1830.55|1824.35|1830.23|1824.03|28
1654127270000|2022-06-01 23:47:50|1830.51|1824.31|1831.95|1825.75|1832.08|1825.88|1830.51|1824.31|32
1654127280000|2022-06-01 23:48:00|1831.97|1825.77|1831.25|1825.05|1832.05|1825.85|1831.24|1825.04|30
1654127290000|2022-06-01 23:48:10|1831.32|1825.12|1830.93|1824.73|1831.44|1825.24|1830.82|1824.62|32
1654127300000|2022-06-01 23:48:20|1830.99|1824.79|1830.89|1824.69|1831.02|1824.82|1830.7|1824.5|31
1654127310000|2022-06-01 23:48:30|1830.91|1824.71|1831.09|1824.89|1831.1|1824.9|1830.74|1824.54|20
1654127320000|2022-06-01 23:48:40|1831.02|1824.82|1831.44|1825.24|1831.51|1825.31|1830.61|1824.41|26
1654127330000|2022-06-01 23:48:50|1831.43|1825.23|1831.34|1825.14|1831.53|1825.33|1831.01|1824.81|31
1654127340000|2022-06-01 23:49:00|1831.28|1825.08|1831.24|1825.04|1831.29|1825.09|1831.12|1824.92|28
1654127350000|2022-06-01 23:49:10|1831.36|1825.16|1831.32|1825.12|1831.38|1825.18|1831.28|1825.08|21
1654127360000|2022-06-01 23:49:20|1831.28|1825.08|1831.17|1824.97|1831.34|1825.14|1831.17|1824.97|27
1654127370000|2022-06-01 23:49:30|1831.3|1825.1|1831.55|1825.35|1831.75|1825.55|1831.21|1825.01|24
1654127380000|2022-06-01 23:49:40|1831.59|1825.39|1831.38|1825.18|1831.73|1825.53|1831.27|1825.07|16
1654127390000|2022-06-01 23:49:50|1831.35|1825.15|1830.79|1824.59|1831.43|1825.23|1830.56|1824.36|26
1654127400000|2022-06-01 23:50:00|1830.77|1824.57|1831.12|1824.92|1831.12|1824.92|1830.73|1824.53|31
1654127410000|2022-06-01 23:50:10|1831.23|1825.03|1831.3|1825.1|1831.41|1825.21|1831.09|1824.89|32
1654127420000|2022-06-01 23:50:20|1831.28|1825.08|1830.95|1824.75|1831.29|1825.09|1830.86|1824.66|28
1654127430000|2022-06-01 23:50:30|1830.97|1824.77|1830.99|1824.79|1830.99|1824.79|1830.91|1824.71|17
1654127440000|2022-06-01 23:50:40|1830.97|1824.77|1830.91|1824.71|1831.18|1824.98|1830.9|1824.7|13
1654127450000|2022-06-01 23:50:50|1830.92|1824.72|1831.02|1824.82|1831.02|1824.82|1830.89|1824.69|15
1654127460000|2022-06-01 23:51:00|1831.2|1825|1831.11|1824.91|1831.22|1825.02|1830.96|1824.76|29
1654127470000|2022-06-01 23:51:10|1831.09|1824.89|1831.07|1824.87|1831.29|1825.09|1831.07|1824.87|26
1654127480000|2022-06-01 23:51:20|1831.15|1824.95|1830.25|1824.05|1831.22|1825.02|1830.24|1824.04|29
1654127490000|2022-06-01 23:51:30|1830.28|1824.08|1828.85|1822.65|1830.48|1824.28|1828.73|1822.53|32
1654127500000|2022-06-01 23:51:40|1828.82|1822.62|1826.71|1820.51|1828.9|1822.7|1826.71|1820.51|37
1654127510000|2022-06-01 23:51:50|1826.63|1820.43|1825.98|1819.78|1826.71|1820.51|1825.79|1819.59|37
1654127520000|2022-06-01 23:52:00|1826|1819.8|1826.85|1820.65|1826.94|1820.74|1826|1819.8|31
1654127530000|2022-06-01 23:52:10|1826.84|1820.64|1826.11|1819.91|1826.84|1820.64|1826.11|1819.91|23
1654127540000|2022-06-01 23:52:20|1826.4|1820.2|1826.52|1820.32|1826.53|1820.33|1826.2|1820|27
1654127550000|2022-06-01 23:52:30|1826.25|1820.05|1826.31|1820.11|1826.53|1820.33|1826.2|1820|28
1654127560000|2022-06-01 23:52:40|1826.42|1820.22|1826.31|1820.11|1826.53|1820.33|1826.19|1819.99|33
1654127570000|2022-06-01 23:52:50|1826.46|1820.26|1826.2|1820|1826.5|1820.3|1826.17|1819.97|28
1654127580000|2022-06-01 23:53:00|1826.19|1819.99|1825.94|1819.74|1826.43|1820.23|1825.94|1819.74|30
1654127590000|2022-06-01 23:53:10|1826.28|1820.08|1826.39|1820.19|1826.39|1820.19|1825.89|1819.69|27
1654127600000|2022-06-01 23:53:20|1826.3|1820.1|1825.06|1818.86|1826.52|1820.32|1825.06|1818.86|38
1654127610000|2022-06-01 23:53:30|1824.99|1818.79|1824.98|1818.78|1825.18|1818.98|1824.91|1818.71|24
1654127620000|2022-06-01 23:53:40|1824.88|1818.68|1824.26|1818.06|1824.95|1818.75|1824.12|1817.92|28
1654127630000|2022-06-01 23:53:50|1824.29|1818.09|1824.73|1818.53|1825.08|1818.88|1824.25|1818.05|33
1654127640000|2022-06-01 23:54:00|1824.81|1818.61|1824.87|1818.67|1825.06|1818.86|1824.81|1818.61|29
1654127650000|2022-06-01 23:54:10|1824.95|1818.75|1824.75|1818.55|1825.52|1819.32|1824.67|1818.47|33
1654127660000|2022-06-01 23:54:20|1824.74|1818.54|1825.37|1819.17|1825.5|1819.3|1824.7|1818.5|37
1654127670000|2022-06-01 23:54:30|1825.35|1819.15|1825.7|1819.5|1825.79|1819.59|1825.35|1819.15|31
1654127680000|2022-06-01 23:54:40|1825.67|1819.47|1825.32|1819.12|1825.82|1819.62|1825.32|1819.12|26
1654127690000|2022-06-01 23:54:50|1825.56|1819.36|1825.34|1819.14|1825.77|1819.57|1825.34|1819.14|30
1654127700000|2022-06-01 23:55:00|1825.28|1819.08|1825.34|1819.14|1825.67|1819.47|1825.21|1819.01|32
1654127710000|2022-06-01 23:55:10|1825.24|1819.04|1825.21|1819.01|1825.38|1819.18|1825.16|1818.96|33
1654127720000|2022-06-01 23:55:20|1825.26|1819.06|1825.67|1819.47|1825.85|1819.65|1825.17|1818.97|34
1654127730000|2022-06-01 23:55:30|1825.72|1819.52|1824.27|1818.07|1825.75|1819.55|1824.03|1817.83|31
1654127740000|2022-06-01 23:55:40|1824.24|1818.04|1823.55|1817.35|1824.3|1818.1|1823.45|1817.25|23
1654127750000|2022-06-01 23:55:50|1823.53|1817.33|1823.34|1817.14|1823.73|1817.53|1823.34|1817.14|27
1654127760000|2022-06-01 23:56:00|1823.32|1817.12|1824.37|1818.17|1824.37|1818.17|1823.2|1817|28
1654127770000|2022-06-01 23:56:10|1824.4|1818.2|1823.92|1817.72|1824.6|1818.4|1823.77|1817.57|31
1654127780000|2022-06-01 23:56:20|1823.93|1817.73|1823.78|1817.58|1823.97|1817.77|1823.78|1817.58|22
1654127790000|2022-06-01 23:56:30|1823.77|1817.57|1823.76|1817.56|1823.85|1817.65|1823.54|1817.34|23
1654127800000|2022-06-01 23:56:40|1823.81|1817.61|1824.37|1818.17|1825.38|1819.18|1823.71|1817.51|37
1654127810000|2022-06-01 23:56:50|1824.38|1818.18|1824.36|1818.16|1824.63|1818.43|1824.17|1817.97|33
1654127820000|2022-06-01 23:57:00|1824.34|1818.14|1824.16|1817.96|1824.5|1818.3|1823.87|1817.67|34
1654127830000|2022-06-01 23:57:10|1824.15|1817.95|1824.58|1818.38|1824.58|1818.38|1823.97|1817.77|24
1654127840000|2022-06-01 23:57:20|1824.34|1818.14|1823.43|1817.23|1824.46|1818.26|1823.25|1817.05|33
1654127850000|2022-06-01 23:57:30|1823.49|1817.29|1823.53|1817.33|1823.66|1817.46|1823.35|1817.15|34
1654127860000|2022-06-01 23:57:40|1823.6|1817.4|1822.03|1815.83|1823.6|1817.4|1821.83|1815.63|33
1654127870000|2022-06-01 23:57:50|1822.07|1815.87|1821.66|1815.46|1822.09|1815.89|1821.13|1814.93|29
1654127880000|2022-06-01 23:58:00|1821.67|1815.47|1821.94|1815.74|1822.05|1815.85|1821.21|1815.01|35
1654127890000|2022-06-01 23:58:10|1822.13|1815.93|1820.95|1814.75|1822.13|1815.93|1820.91|1814.71|33
1654127900000|2022-06-01 23:58:20|1820.94|1814.74|1820.33|1814.13|1821.06|1814.86|1820.32|1814.12|29
1654127910000|2022-06-01 23:58:30|1820.32|1814.12|1818.82|1812.62|1820.39|1814.19|1818.29|1812.09|33
1654127920000|2022-06-01 23:58:40|1818.8|1812.6|1818.34|1812.14|1818.8|1812.6|1818.18|1811.98|32
1654127930000|2022-06-01 23:58:50|1818.35|1812.15|1819.46|1813.26|1819.54|1813.34|1818.35|1812.15|32
1654127940000|2022-06-01 23:59:00|1819.45|1813.25|1819.44|1813.24|1819.51|1813.31|1819.26|1813.06|24
1654127950000|2022-06-01 23:59:10|1819.42|1813.22|1819.72|1813.52|1819.76|1813.56|1819.4|1813.2|29
1654127960000|2022-06-01 23:59:20|1819.73|1813.53|1819.78|1813.58|1819.81|1813.61|1819.64|1813.44|28
1654127970000|2022-06-01 23:59:30|1819.74|1813.54|1819.27|1813.07|1819.81|1813.61|1818.95|1812.75|36
1654127980000|2022-06-01 23:59:40|1819.33|1813.13|1819.89|1813.69|1819.98|1813.78|1819.33|1813.13|25
1654127990000|2022-06-01 23:59:50|1819.96|1813.76|1819.38|1813.18|1819.97|1813.77|1819.25|1813.05|34
1654128000000|2022-06-02 00:00:00|1819.46|1813.26|1819.44|1813.24|1819.48|1813.28|1819.33|1813.13|18
1654128010000|2022-06-02 00:00:10|1819.4|1813.2|1818.19|1811.99|1819.42|1813.22|1817.9|1811.7|29
1654128020000|2022-06-02 00:00:20|1818.2|1812|1818.95|1812.75|1818.95|1812.75|1818.2|1812|37
1654128030000|2022-06-02 00:00:30|1818.85|1812.65|1819.6|1813.4|1820.11|1813.91|1818.75|1812.55|36
1654128040000|2022-06-02 00:00:40|1819.63|1813.43|1819.58|1813.38|1819.75|1813.55|1819.53|1813.33|32
1654128050000|2022-06-02 00:00:50|1819.56|1813.36|1819.33|1813.13|1819.71|1813.51|1819.32|1813.12|28
1654128060000|2022-06-02 00:01:00|1819.31|1813.11|1818.78|1812.58|1819.38|1813.18|1818.78|1812.58|34
1654128070000|2022-06-02 00:01:10|1818.72|1812.52|1817.63|1811.43|1818.76|1812.56|1817.63|1811.43|31
1654128080000|2022-06-02 00:01:20|1817.64|1811.44|1817.72|1811.52|1817.72|1811.52|1817.48|1811.28|29
1654128090000|2022-06-02 00:01:30|1817.75|1811.55|1817.71|1811.51|1817.84|1811.64|1817.55|1811.35|32
1654128100000|2022-06-02 00:01:40|1817.7|1811.5|1817.59|1811.39|1817.75|1811.55|1817.33|1811.13|35
1654128110000|2022-06-02 00:01:50|1817.58|1811.38|1816.78|1810.58|1817.58|1811.38|1816.74|1810.54|37
1654128120000|2022-06-02 00:02:00|1816.76|1810.56|1816.62|1810.42|1816.83|1810.63|1816.56|1810.36|29
1654128130000|2022-06-02 00:02:10|1816.56|1810.36|1816.02|1809.82|1817.88|1811.68|1815.89|1809.69|38
1654128140000|2022-06-02 00:02:20|1815.97|1809.77|1815.75|1809.55|1816.15|1809.95|1815.7|1809.5|31
1654128150000|2022-06-02 00:02:30|1815.71|1809.51|1815.02|1808.82|1815.95|1809.75|1814.95|1808.75|32
1654128160000|2022-06-02 00:02:40|1814.82|1808.62|1814.39|1808.19|1814.99|1808.79|1813.93|1807.73|39
1654128170000|2022-06-02 00:02:50|1814.41|1808.21|1810.98|1804.78|1814.41|1808.21|1810.98|1804.78|38
1654128180000|2022-06-02 00:03:00|1811.42|1805.22|1811.66|1805.46|1811.72|1805.52|1810.76|1804.56|36
1654128190000|2022-06-02 00:03:10|1811.88|1805.68|1814.12|1807.92|1814.29|1808.09|1811.88|1805.68|33
1654128200000|2022-06-02 00:03:20|1814.1|1807.9|1814.23|1808.03|1814.23|1808.03|1813.61|1807.41|37
1654128210000|2022-06-02 00:03:30|1814.18|1807.98|1816.28|1810.08|1816.28|1810.08|1813.82|1807.62|38
1654128220000|2022-06-02 00:03:40|1816.3|1810.1|1816.41|1810.21|1816.53|1810.33|1816.24|1810.04|32
1654128230000|2022-06-02 00:03:50|1816.48|1810.28|1815.52|1809.32|1816.49|1810.29|1815.52|1809.32|35
1654128240000|2022-06-02 00:04:00|1815.66|1809.46|1816.74|1810.54|1817.63|1811.43|1815.66|1809.46|40
1654128250000|2022-06-02 00:04:10|1816.77|1810.57|1816.59|1810.39|1817.16|1810.96|1816.51|1810.31|26
1654128260000|2022-06-02 00:04:20|1816.56|1810.36|1816.78|1810.58|1816.78|1810.58|1815.95|1809.75|31
1654128270000|2022-06-02 00:04:30|1816.75|1810.55|1816.28|1810.08|1816.78|1810.58|1816.15|1809.95|33
1654128280000|2022-06-02 00:04:40|1816.38|1810.18|1816.57|1810.37|1816.67|1810.47|1816.26|1810.06|33
1654128290000|2022-06-02 00:04:50|1816.58|1810.38|1816.88|1810.68|1816.88|1810.68|1816.41|1810.21|35
1654128300000|2022-06-02 00:05:00|1816.63|1810.43|1818.15|1811.95|1818.22|1812.02|1816.63|1810.43|31
1654128310000|2022-06-02 00:05:10|1818.07|1811.87|1818.3|1812.1|1818.8|1812.6|1817.97|1811.77|39
1654128320000|2022-06-02 00:05:20|1818.13|1811.93|1818.69|1812.49|1818.81|1812.61|1818.12|1811.92|26
1654128330000|2022-06-02 00:05:30|1818.76|1812.56|1818.62|1812.42|1818.93|1812.73|1818.33|1812.13|31
1654128340000|2022-06-02 00:05:40|1818.66|1812.46|1818.4|1812.2|1818.78|1812.58|1818.29|1812.09|30
1654128350000|2022-06-02 00:05:50|1818.62|1812.42|1819.07|1812.87|1819.17|1812.97|1818.28|1812.08|28
1654128360000|2022-06-02 00:06:00|1819.09|1812.89|1818.57|1812.37|1819.81|1813.61|1818.4|1812.2|29
1654128370000|2022-06-02 00:06:10|1818.49|1812.29|1818.11|1811.91|1818.49|1812.29|1817.55|1811.35|33
1654128380000|2022-06-02 00:06:20|1818.16|1811.96|1818.13|1811.93|1818.22|1812.02|1817.92|1811.72|31
1654128390000|2022-06-02 00:06:30|1817.95|1811.75|1818|1811.8|1818.2|1812|1817.93|1811.73|26
1654128400000|2022-06-02 00:06:40|1817.99|1811.79|1817.51|1811.31|1818.1|1811.9|1817.37|1811.17|33
1654128410000|2022-06-02 00:06:50|1817.49|1811.29|1817.17|1810.97|1817.49|1811.29|1817.17|1810.97|23
1654128420000|2022-06-02 00:07:00|1817.16|1810.96|1817.33|1811.13|1817.42|1811.22|1817.15|1810.95|32
1654128430000|2022-06-02 00:07:10|1817.34|1811.14|1816.68|1810.48|1817.36|1811.16|1816.68|1810.48|26
1654128440000|2022-06-02 00:07:20|1816.54|1810.34|1815.63|1809.43|1816.63|1810.43|1815.61|1809.41|33
1654128450000|2022-06-02 00:07:30|1815.59|1809.39|1815.22|1809.02|1815.62|1809.42|1814.99|1808.79|38
1654128460000|2022-06-02 00:07:40|1815.18|1808.98|1814.38|1808.18|1815.22|1809.02|1814.29|1808.09|36
1654128470000|2022-06-02 00:07:50|1814.4|1808.2|1812.14|1805.94|1814.41|1808.21|1811.91|1805.71|38
1654128480000|2022-06-02 00:08:00|1812.13|1805.93|1812.4|1806.2|1812.67|1806.47|1811.61|1805.41|35
1654128490000|2022-06-02 00:08:10|1812.6|1806.4|1813.27|1807.07|1813.31|1807.11|1812.6|1806.4|34
1654128500000|2022-06-02 00:08:20|1813.15|1806.95|1814.54|1808.34|1814.54|1808.34|1813.15|1806.95|37
1654128510000|2022-06-02 00:08:30|1814.27|1808.07|1815.88|1809.68|1815.98|1809.78|1814.23|1808.03|36
1654128520000|2022-06-02 00:08:40|1815.89|1809.69|1815.89|1809.69|1816.19|1809.99|1815.63|1809.43|34
1654128530000|2022-06-02 00:08:50|1815.88|1809.68|1816.98|1810.78|1817.05|1810.85|1815.85|1809.65|31
1654128540000|2022-06-02 00:09:00|1817.12|1810.92|1816.94|1810.74|1817.51|1811.31|1816.43|1810.23|40
1654128550000|2022-06-02 00:09:10|1816.96|1810.76|1815.96|1809.76|1817.79|1811.59|1815.91|1809.71|32
1654128560000|2022-06-02 00:09:20|1815.87|1809.67|1815.83|1809.63|1815.92|1809.72|1815.44|1809.24|34
1654128570000|2022-06-02 00:09:30|1815.97|1809.77|1816.15|1809.95|1816.47|1810.27|1815.91|1809.71|35
1654128580000|2022-06-02 00:09:40|1816.14|1809.94|1815.87|1809.67|1816.15|1809.95|1815.68|1809.48|31
1654128590000|2022-06-02 00:09:50|1815.8|1809.6|1815.52|1809.32|1815.81|1809.61|1815.36|1809.16|28
1654128600000|2022-06-02 00:10:00|1815.44|1809.24|1814.74|1808.54|1815.46|1809.26|1814.36|1808.16|35
1654128610000|2022-06-02 00:10:10|1814.72|1808.52|1813.94|1807.74|1815.06|1808.86|1813.9|1807.7|37
1654128620000|2022-06-02 00:10:20|1813.96|1807.76|1813.04|1806.84|1813.96|1807.76|1813.04|1806.84|35
1654128630000|2022-06-02 00:10:30|1813|1806.8|1812.83|1806.63|1813.05|1806.85|1812.67|1806.47|30
1654128640000|2022-06-02 00:10:40|1813.02|1806.82|1812.73|1806.53|1813.07|1806.87|1812.68|1806.48|30
1654128650000|2022-06-02 00:10:50|1812.71|1806.51|1812.12|1805.92|1812.76|1806.56|1812.12|1805.92|34
1654128660000|2022-06-02 00:11:00|1812.16|1805.96|1812.24|1806.04|1812.38|1806.18|1812.04|1805.84|34
1654128670000|2022-06-02 00:11:10|1812.29|1806.09|1813.71|1807.51|1813.83|1807.63|1812.26|1806.06|34
1654128680000|2022-06-02 00:11:20|1813.68|1807.48|1813.63|1807.43|1813.98|1807.78|1813.44|1807.24|33
1654128690000|2022-06-02 00:11:30|1813.74|1807.54|1813.94|1807.74|1813.94|1807.74|1813.39|1807.19|34
1654128700000|2022-06-02 00:11:40|1813.99|1807.79|1813.68|1807.48|1813.99|1807.79|1813.57|1807.37|33
1654128710000|2022-06-02 00:11:50|1813.83|1807.63|1812.32|1806.12|1813.99|1807.79|1812.2|1806|35
1654128720000|2022-06-02 00:12:00|1812.22|1806.02|1812.79|1806.59|1812.95|1806.75|1812.22|1806.02|32
1654128730000|2022-06-02 00:12:10|1812.77|1806.57|1812.88|1806.68|1812.92|1806.72|1812.68|1806.48|32
1654128740000|2022-06-02 00:12:20|1813|1806.8|1813.25|1807.05|1813.31|1807.11|1812.84|1806.64|33
1654128750000|2022-06-02 00:12:30|1813.35|1807.15|1815.03|1808.83|1815.09|1808.89|1813.35|1807.15|35
1654128760000|2022-06-02 00:12:40|1815.02|1808.82|1815.48|1809.28|1815.49|1809.29|1815.02|1808.82|28
1654128770000|2022-06-02 00:12:50|1815.6|1809.4|1815.19|1808.99|1815.72|1809.52|1815.09|1808.89|25
1654128780000|2022-06-02 00:13:00|1814.89|1808.69|1813.36|1807.16|1814.94|1808.74|1812.95|1806.75|35
1654128790000|2022-06-02 00:13:10|1813.41|1807.21|1813.58|1807.38|1813.76|1807.56|1813.12|1806.92|25
1654128800000|2022-06-02 00:13:20|1813.59|1807.39|1813.87|1807.67|1813.91|1807.71|1813.59|1807.39|28
1654128810000|2022-06-02 00:13:30|1813.88|1807.68|1814.32|1808.12|1814.32|1808.12|1813.79|1807.59|25
1654128820000|2022-06-02 00:13:40|1814.18|1807.98|1813.94|1807.74|1814.67|1808.47|1813.88|1807.68|24
1654128830000|2022-06-02 00:13:50|1813.84|1807.64|1813.62|1807.42|1813.86|1807.66|1813.47|1807.27|25
1654128840000|2022-06-02 00:14:00|1813.63|1807.43|1813.77|1807.57|1813.77|1807.57|1813.48|1807.28|34
1654128850000|2022-06-02 00:14:10|1813.78|1807.58|1813.82|1807.62|1813.86|1807.66|1813.69|1807.49|26
1654128860000|2022-06-02 00:14:20|1813.79|1807.59|1812.87|1806.67|1813.79|1807.59|1812.81|1806.61|30
1654128870000|2022-06-02 00:14:30|1812.84|1806.64|1812.87|1806.67|1813|1806.8|1812.75|1806.55|30
1654128880000|2022-06-02 00:14:40|1813.11|1806.91|1812.12|1805.92|1813.52|1807.32|1811.94|1805.74|30
1654128890000|2022-06-02 00:14:50|1812.21|1806.01|1812.26|1806.06|1812.34|1806.14|1812.21|1806.01|24
1654128900000|2022-06-02 00:15:00|1812.32|1806.12|1811.63|1805.43|1812.86|1806.66|1811.53|1805.33|35
1654128910000|2022-06-02 00:15:10|1811.65|1805.45|1811.85|1805.65|1812|1805.8|1811.64|1805.44|33
1654128920000|2022-06-02 00:15:20|1811.88|1805.68|1812.45|1806.25|1812.54|1806.34|1811.75|1805.55|25
1654128930000|2022-06-02 00:15:30|1812.44|1806.24|1812.62|1806.42|1813.9|1807.7|1812.44|1806.24|36
1654128940000|2022-06-02 00:15:40|1812.63|1806.43|1813.18|1806.98|1813.4|1807.2|1812.63|1806.43|30
1654128950000|2022-06-02 00:15:50|1813.24|1807.04|1815.44|1809.24|1815.76|1809.56|1813.11|1806.91|35
1654128960000|2022-06-02 00:16:00|1815.53|1809.33|1815.82|1809.62|1816.21|1810.01|1815.44|1809.24|36
1654128970000|2022-06-02 00:16:10|1815.85|1809.65|1815.64|1809.44|1816.12|1809.92|1815.64|1809.44|33
1654128980000|2022-06-02 00:16:20|1815.39|1809.19|1814.56|1808.36|1815.39|1809.19|1814.55|1808.35|36
1654128990000|2022-06-02 00:16:30|1814.55|1808.35|1814.63|1808.43|1814.65|1808.45|1814.51|1808.31|21
1654129000000|2022-06-02 00:16:40|1814.65|1808.45|1814.95|1808.75|1815.2|1809|1814.52|1808.32|36
1654129010000|2022-06-02 00:16:50|1814.96|1808.76|1814.73|1808.53|1815.01|1808.81|1814.73|1808.53|24
1654129020000|2022-06-02 00:17:00|1814.82|1808.62|1814.25|1808.05|1814.82|1808.62|1814.2|1808|31
1654129030000|2022-06-02 00:17:10|1814.26|1808.06|1813.53|1807.33|1814.34|1808.14|1813.52|1807.32|22
1654129040000|2022-06-02 00:17:20|1813.64|1807.44|1812.16|1805.96|1813.64|1807.44|1811.83|1805.63|30
1654129050000|2022-06-02 00:17:30|1811.82|1805.62|1812.56|1806.36|1812.56|1806.36|1811.76|1805.56|35
1654129060000|2022-06-02 00:17:40|1812.68|1806.48|1813.96|1807.76|1814.14|1807.94|1812.68|1806.48|31
1654129070000|2022-06-02 00:17:50|1813.92|1807.72|1813.49|1807.29|1814.24|1808.04|1813.36|1807.16|33
1654129080000|2022-06-02 00:18:00|1813.29|1807.09|1813.4|1807.2|1813.42|1807.22|1812.52|1806.32|32
1654129090000|2022-06-02 00:18:10|1813.32|1807.12|1813.4|1807.2|1813.47|1807.27|1813.19|1806.99|28
1654129100000|2022-06-02 00:18:20|1813.38|1807.18|1813.31|1807.11|1813.87|1807.67|1813.23|1807.03|28
1654129110000|2022-06-02 00:18:30|1813.29|1807.09|1814.8|1808.6|1814.8|1808.6|1813.29|1807.09|35
1654129120000|2022-06-02 00:18:40|1814.75|1808.55|1815.14|1808.94|1815.14|1808.94|1814.74|1808.54|28
1654129130000|2022-06-02 00:18:50|1815|1808.8|1815.16|1808.96|1815.23|1809.03|1814.88|1808.68|26
1654129140000|2022-06-02 00:19:00|1815.13|1808.93|1815.57|1809.37|1815.58|1809.38|1814.92|1808.72|27
1654129150000|2022-06-02 00:19:10|1815.55|1809.35|1815.79|1809.59|1815.81|1809.61|1814.99|1808.79|36
1654129160000|2022-06-02 00:19:20|1815.87|1809.67|1814.41|1808.21|1815.94|1809.74|1814.38|1808.18|36
1654129170000|2022-06-02 00:19:30|1814.39|1808.19|1814.37|1808.17|1814.45|1808.25|1814.18|1807.98|31
1654129180000|2022-06-02 00:19:40|1814.38|1808.18|1814.88|1808.68|1814.99|1808.79|1814.28|1808.08|25
1654129190000|2022-06-02 00:19:50|1814.86|1808.66|1814.4|1808.2|1814.87|1808.67|1814.19|1807.99|29
1654129200000|2022-06-02 00:20:00|1814.43|1808.23|1814.28|1808.08|1814.68|1808.48|1814.17|1807.97|30
1654129210000|2022-06-02 00:20:10|1814.29|1808.09|1813.82|1807.62|1814.32|1808.12|1813.47|1807.27|33
1654129220000|2022-06-02 00:20:20|1813.54|1807.34|1815.42|1809.22|1815.42|1809.22|1813.48|1807.28|32
1654129230000|2022-06-02 00:20:30|1815.41|1809.21|1815.14|1808.94|1815.53|1809.33|1814.52|1808.32|30
1654129240000|2022-06-02 00:20:40|1815.17|1808.97|1813.75|1807.55|1815.17|1808.97|1813.72|1807.52|34
1654129250000|2022-06-02 00:20:50|1813.77|1807.57|1813.82|1807.62|1814.02|1807.82|1813.71|1807.51|29
1654129260000|2022-06-02 00:21:00|1813.83|1807.63|1813.93|1807.73|1813.93|1807.73|1813.8|1807.6|13
1654129270000|2022-06-02 00:21:10|1813.8|1807.6|1814.17|1807.97|1814.17|1807.97|1813.8|1807.6|19
1654129280000|2022-06-02 00:21:20|1814.24|1808.04|1814.77|1808.57|1814.78|1808.58|1814.18|1807.98|32
1654129290000|2022-06-02 00:21:30|1814.79|1808.59|1814.92|1808.72|1815.18|1808.98|1814.52|1808.32|33
1654129300000|2022-06-02 00:21:40|1814.94|1808.74|1816.29|1810.09|1816.58|1810.38|1814.85|1808.65|34
1654129310000|2022-06-02 00:21:50|1816.27|1810.07|1816.58|1810.38|1816.59|1810.39|1816.22|1810.02|27
1654129320000|2022-06-02 00:22:00|1816.71|1810.51|1816.55|1810.35|1817.11|1810.91|1816.49|1810.29|31
1654129330000|2022-06-02 00:22:10|1816.54|1810.34|1815.86|1809.66|1816.63|1810.43|1815.74|1809.54|29
1654129340000|2022-06-02 00:22:20|1815.92|1809.72|1815.53|1809.33|1815.99|1809.79|1815.25|1809.05|31
1654129350000|2022-06-02 00:22:30|1815.49|1809.29|1814.42|1808.22|1815.51|1809.31|1814.35|1808.15|27
1654129360000|2022-06-02 00:22:40|1814.55|1808.35|1813.77|1807.57|1814.66|1808.46|1813.53|1807.33|29
1654129370000|2022-06-02 00:22:50|1813.56|1807.36|1814.03|1807.83|1814.15|1807.95|1813.47|1807.27|31
1654129380000|2022-06-02 00:23:00|1813.93|1807.73|1813.4|1807.2|1813.98|1807.78|1813.18|1806.98|30
1654129390000|2022-06-02 00:23:10|1813.19|1806.99|1813.81|1807.61|1813.94|1807.74|1813.17|1806.97|29
1654129400000|2022-06-02 00:23:20|1813.73|1807.53|1812.9|1806.7|1813.84|1807.64|1812.89|1806.69|26
1654129410000|2022-06-02 00:23:30|1812.64|1806.44|1810.96|1804.76|1812.64|1806.44|1810.58|1804.38|33
1654129420000|2022-06-02 00:23:40|1810.97|1804.77|1810.7|1804.5|1811.37|1805.17|1810.68|1804.48|34
1654129430000|2022-06-02 00:23:50|1811.2|1805|1810.55|1804.35|1811.37|1805.17|1809.96|1803.76|32
1654129440000|2022-06-02 00:24:00|1810.5|1804.3|1809.67|1803.47|1810.56|1804.36|1809.63|1803.43|27
1654129450000|2022-06-02 00:24:10|1809.66|1803.46|1808.58|1802.38|1809.81|1803.61|1808.58|1802.38|34
1654129460000|2022-06-02 00:24:20|1808.42|1802.22|1808.8|1802.6|1808.93|1802.73|1808.33|1802.13|29
1654129470000|2022-06-02 00:24:30|1808.79|1802.59|1808.96|1802.76|1809.4|1803.2|1808.79|1802.59|21
1654129480000|2022-06-02 00:24:40|1809.07|1802.87|1810.35|1804.15|1810.39|1804.19|1809.07|1802.87|31
1654129490000|2022-06-02 00:24:50|1810.03|1803.83|1809.52|1803.32|1810.16|1803.96|1809.4|1803.2|28
1654129500000|2022-06-02 00:25:00|1809.53|1803.33|1809.76|1803.56|1810.26|1804.06|1809.53|1803.33|28
1654129510000|2022-06-02 00:25:10|1809.77|1803.57|1810.07|1803.87|1810.11|1803.91|1809.72|1803.52|29
1654129520000|2022-06-02 00:25:20|1810.04|1803.84|1808.94|1802.74|1810.05|1803.85|1808.94|1802.74|19
1654129530000|2022-06-02 00:25:30|1809.19|1802.99|1808.37|1802.17|1809.33|1803.13|1808.37|1802.17|34
1654129540000|2022-06-02 00:25:40|1808.35|1802.15|1808.85|1802.65|1808.96|1802.76|1808.35|1802.15|22
1654129550000|2022-06-02 00:25:50|1808.86|1802.66|1808.84|1802.64|1808.96|1802.76|1808.8|1802.6|18
1654129560000|2022-06-02 00:26:00|1808.9|1802.7|1810.14|1803.94|1810.14|1803.94|1808.83|1802.63|27
1654129570000|2022-06-02 00:26:10|1810.18|1803.98|1812.8|1806.6|1812.8|1806.6|1810.18|1803.98|29
1654129580000|2022-06-02 00:26:20|1812.81|1806.61|1814.14|1807.94|1814.33|1808.13|1812.8|1806.6|31
1654129590000|2022-06-02 00:26:30|1814.17|1807.97|1813.98|1807.78|1814.22|1808.02|1813.67|1807.47|30
1654129600000|2022-06-02 00:26:40|1814.03|1807.83|1813.01|1806.81|1814.22|1808.02|1813.01|1806.81|26
1654129610000|2022-06-02 00:26:50|1813.06|1806.86|1813.35|1807.15|1813.36|1807.16|1813.02|1806.82|21
1654129620000|2022-06-02 00:27:00|1813.52|1807.32|1813.23|1807.03|1813.73|1807.53|1813.17|1806.97|21
1654129630000|2022-06-02 00:27:10|1813.25|1807.05|1813.69|1807.49|1813.7|1807.5|1812.71|1806.51|33
1654129640000|2022-06-02 00:27:20|1813.67|1807.47|1814.27|1808.07|1814.28|1808.08|1813.42|1807.22|28
1654129650000|2022-06-02 00:27:30|1814.16|1807.96|1814.29|1808.09|1814.67|1808.47|1813.78|1807.58|29
1654129660000|2022-06-02 00:27:40|1814.3|1808.1|1814.35|1808.15|1814.83|1808.63|1814.2|1808|18
1654129670000|2022-06-02 00:27:50|1814.61|1808.41|1815.73|1809.53|1815.73|1809.53|1814.35|1808.15|20
1654129680000|2022-06-02 00:28:00|1815.84|1809.64|1815.92|1809.72|1815.97|1809.77|1815.84|1809.64|12
1654129690000|2022-06-02 00:28:10|1816|1809.8|1816.53|1810.33|1816.53|1810.33|1815.94|1809.74|12
1654129700000|2022-06-02 00:28:20|1816.45|1810.25|1816.54|1810.34|1816.66|1810.46|1816.45|1810.25|15
1654129710000|2022-06-02 00:28:30|1816.68|1810.48|1816.54|1810.34|1816.76|1810.56|1816.54|1810.34|5
1654129720000|2022-06-02 00:28:40|1816.72|1810.52|1816.54|1810.34|1816.72|1810.52|1816.26|1810.06|14
1654129730000|2022-06-02 00:28:50|1816.61|1810.41|1817.32|1811.12|1817.32|1811.12|1816.54|1810.34|17
1654129740000|2022-06-02 00:29:00|1817.39|1811.19|1818.09|1811.89|1818.21|1812.01|1817.26|1811.06|6
1654129750000|2022-06-02 00:29:10|1818.2|1812|1818.48|1812.28|1818.48|1812.28|1818.09|1811.89|7
1654129760000|2022-06-02 00:29:20|1818.46|1812.26|1818.46|1812.26|1818.64|1812.44|1818.34|1812.14|9
1654129770000|2022-06-02 00:29:30|1818.51|1812.31|1818.07|1811.87|1818.51|1812.31|1817.97|1811.77|8
1654129780000|2022-06-02 00:29:40|1818.09|1811.89|1818.28|1812.08|1818.28|1812.08|1818.02|1811.82|8
1654129790000|2022-06-02 00:29:50|1818.25|1812.05|1818.71|1812.51|1818.78|1812.58|1818.25|1812.05|20
1654129800000|2022-06-02 00:30:00|1818.72|1812.52|1818.63|1812.43|1819.01|1812.81|1818.55|1812.35|18
1654129810000|2022-06-02 00:30:10|1818.67|1812.47|1818.13|1811.93|1818.67|1812.47|1818.11|1811.91|19
1654129820000|2022-06-02 00:30:20|1818.05|1811.85|1818.7|1812.5|1818.76|1812.56|1818.04|1811.84|17
1654129830000|2022-06-02 00:30:30|1818.74|1812.54|1818.62|1812.42|1818.74|1812.54|1818.54|1812.34|11
1654129840000|2022-06-02 00:30:40|1818.64|1812.44|1818.38|1812.18|1818.64|1812.44|1818.37|1812.17|10
1654129850000|2022-06-02 00:30:50|1818.39|1812.19|1818.71|1812.51|1818.71|1812.51|1818.38|1812.18|14
1654129860000|2022-06-02 00:31:00|1818.52|1812.32|1818.33|1812.13|1818.71|1812.51|1818.33|1812.13|27
1654129870000|2022-06-02 00:31:10|1818.42|1812.22|1817.64|1811.44|1818.42|1812.22|1817.63|1811.43|21
1654129880000|2022-06-02 00:31:20|1817.7|1811.5|1817.57|1811.37|1817.7|1811.5|1817.44|1811.24|22
1654129890000|2022-06-02 00:31:30|1817.56|1811.36|1817.48|1811.28|1817.57|1811.37|1817.48|1811.28|9
1654129900000|2022-06-02 00:31:40|1817.49|1811.29|1817.53|1811.33|1817.63|1811.43|1817.41|1811.21|20
1654129910000|2022-06-02 00:31:50|1817.54|1811.34|1817.27|1811.07|1817.74|1811.54|1817.15|1810.95|20
1654129920000|2022-06-02 00:32:00|1816.85|1810.65|1816.59|1810.39|1816.86|1810.66|1816.55|1810.35|23
1654129930000|2022-06-02 00:32:10|1816.42|1810.22|1816.9|1810.7|1816.93|1810.73|1816.42|1810.22|19
1654129940000|2022-06-02 00:32:20|1816.83|1810.63|1816.89|1810.69|1816.94|1810.74|1816.83|1810.63|17
1654129950000|2022-06-02 00:32:30|1816.92|1810.72|1816.53|1810.33|1816.92|1810.72|1816.52|1810.32|14
1654129960000|2022-06-02 00:32:40|1816.59|1810.39|1816.81|1810.61|1816.81|1810.61|1816.59|1810.39|15
1654129970000|2022-06-02 00:32:50|1816.8|1810.6|1817.63|1811.43|1817.63|1811.43|1816.76|1810.56|22
1654129980000|2022-06-02 00:33:00|1817.41|1811.21|1816.37|1810.17|1817.65|1811.45|1816.33|1810.13|31
1654129990000|2022-06-02 00:33:10|1816.38|1810.18|1815.97|1809.77|1816.55|1810.35|1815.44|1809.24|25
1654130000000|2022-06-02 00:33:20|1815.99|1809.79|1814.06|1807.86|1815.99|1809.79|1814.06|1807.86|35
1654130010000|2022-06-02 00:33:30|1814.26|1808.06|1814.45|1808.25|1814.71|1808.51|1814.16|1807.96|28
1654130020000|2022-06-02 00:33:40|1814.3|1808.1|1814.78|1808.58|1814.99|1808.79|1814.24|1808.04|35
1654130030000|2022-06-02 00:33:50|1814.77|1808.57|1814.22|1808.02|1814.96|1808.76|1814.02|1807.82|32
1654130040000|2022-06-02 00:34:00|1814.08|1807.88|1813.63|1807.43|1814.31|1808.11|1813.61|1807.41|30
1654130050000|2022-06-02 00:34:10|1813.6|1807.4|1812.98|1806.78|1813.6|1807.4|1812.74|1806.54|34
1654130060000|2022-06-02 00:34:20|1813.03|1806.83|1811.98|1805.78|1813.13|1806.93|1811.5|1805.3|35
1654130070000|2022-06-02 00:34:30|1811.96|1805.76|1812.39|1806.19|1812.43|1806.23|1811.89|1805.69|26
1654130080000|2022-06-02 00:34:40|1812.37|1806.17|1811.87|1805.67|1812.77|1806.57|1811.87|1805.67|25
1654130090000|2022-06-02 00:34:50|1811.88|1805.68|1807.97|1801.77|1811.88|1805.68|1807.64|1801.44|37
1654130100000|2022-06-02 00:35:00|1808.02|1801.82|1807.95|1801.75|1808.27|1802.07|1807.72|1801.52|37
1654130110000|2022-06-02 00:35:10|1808.04|1801.84|1809.79|1803.59|1809.79|1803.59|1807.8|1801.6|37
1654130120000|2022-06-02 00:35:20|1809.81|1803.61|1810.3|1804.1|1810.3|1804.1|1809.62|1803.42|32
1654130130000|2022-06-02 00:35:30|1810.31|1804.11|1810.89|1804.69|1810.96|1804.76|1810.29|1804.09|24
1654130140000|2022-06-02 00:35:40|1810.81|1804.61|1809.38|1803.18|1810.81|1804.61|1809.38|1803.18|36
1654130150000|2022-06-02 00:35:50|1809.21|1803.01|1808.68|1802.48|1809.21|1803.01|1808.14|1801.94|31
1654130160000|2022-06-02 00:36:00|1808.64|1802.44|1810.05|1803.85|1810.05|1803.85|1808.53|1802.33|37
1654130170000|2022-06-02 00:36:10|1809.98|1803.78|1810.81|1804.61|1810.89|1804.69|1809.98|1803.78|32
1654130180000|2022-06-02 00:36:20|1810.97|1804.77|1809.15|1802.95|1811|1804.8|1809.15|1802.95|18
1654130190000|2022-06-02 00:36:30|1809.16|1802.96|1810.62|1804.42|1810.71|1804.51|1809.14|1802.94|38
1654130200000|2022-06-02 00:36:40|1810.6|1804.4|1811.18|1804.98|1811.35|1805.15|1810.6|1804.4|34
1654130210000|2022-06-02 00:36:50|1811.1|1804.9|1810.89|1804.69|1811.2|1805|1810.59|1804.39|31
1654130220000|2022-06-02 00:37:00|1810.59|1804.39|1811.65|1805.45|1811.75|1805.55|1810.5|1804.3|31
1654130230000|2022-06-02 00:37:10|1811.68|1805.48|1812.3|1806.1|1812.74|1806.54|1811.68|1805.48|28
1654130240000|2022-06-02 00:37:20|1812.29|1806.09|1812.8|1806.6|1812.94|1806.74|1812.07|1805.87|33
1654130250000|2022-06-02 00:37:30|1812.81|1806.61|1812.75|1806.55|1813.09|1806.89|1812.74|1806.54|23
1654130260000|2022-06-02 00:37:40|1812.87|1806.67|1811.55|1805.35|1812.87|1806.67|1811.23|1805.03|35
1654130270000|2022-06-02 00:37:50|1811.7|1805.5|1812.59|1806.39|1812.67|1806.47|1811.7|1805.5|33
1654130280000|2022-06-02 00:38:00|1812.61|1806.41|1811.41|1805.21|1812.66|1806.46|1811.41|1805.21|37
1654130290000|2022-06-02 00:38:10|1811.42|1805.22|1811.25|1805.05|1811.45|1805.25|1811.12|1804.92|31
1654130300000|2022-06-02 00:38:20|1811.36|1805.16|1812.18|1805.98|1812.5|1806.3|1811.24|1805.04|31
1654130310000|2022-06-02 00:38:30|1812.23|1806.03|1813.84|1807.64|1814.32|1808.12|1812.18|1805.98|34
1654130320000|2022-06-02 00:38:40|1813.83|1807.63|1813.43|1807.23|1814.08|1807.88|1812.67|1806.47|34
1654130330000|2022-06-02 00:38:50|1813.45|1807.25|1813.48|1807.28|1813.48|1807.28|1813.39|1807.19|18
1654130340000|2022-06-02 00:39:00|1813.42|1807.22|1815.21|1809.01|1815.24|1809.04|1813.42|1807.22|34
1654130350000|2022-06-02 00:39:10|1815.19|1808.99|1815.41|1809.21|1815.75|1809.55|1815.14|1808.94|26
1654130360000|2022-06-02 00:39:20|1815.38|1809.18|1816.11|1809.91|1816.27|1810.07|1815.31|1809.11|30
1654130370000|2022-06-02 00:39:30|1816.1|1809.9|1812.72|1806.52|1816.1|1809.9|1812.06|1805.86|35
1654130380000|2022-06-02 00:39:40|1812.78|1806.58|1812.74|1806.54|1813.11|1806.91|1812.05|1805.85|39
1654130390000|2022-06-02 00:39:50|1812.78|1806.58|1813.72|1807.52|1814.03|1807.83|1812.78|1806.58|31
1654130400000|2022-06-02 00:40:00|1813.74|1807.54|1814.63|1808.43|1814.75|1808.55|1813.62|1807.42|34
1654130410000|2022-06-02 00:40:10|1814.55|1808.35|1815.48|1809.28|1815.93|1809.73|1814.55|1808.35|35
1654130420000|2022-06-02 00:40:20|1815.44|1809.24|1816.08|1809.88|1816.09|1809.89|1815.41|1809.21|22
1654130430000|2022-06-02 00:40:30|1816.15|1809.95|1816.5|1810.3|1817.2|1811|1816.14|1809.94|35
1654130440000|2022-06-02 00:40:40|1816.49|1810.29|1817.17|1810.97|1817.56|1811.36|1816.21|1810.01|30
1654130450000|2022-06-02 00:40:50|1817.25|1811.05|1817.28|1811.08|1817.3|1811.1|1817.03|1810.83|22
1654130460000|2022-06-02 00:41:00|1817.26|1811.06|1816.66|1810.46|1817.3|1811.1|1816.59|1810.39|28
1654130470000|2022-06-02 00:41:10|1816.65|1810.45|1816.53|1810.33|1816.81|1810.61|1816.21|1810.01|26
1654130480000|2022-06-02 00:41:20|1816.52|1810.32|1814.91|1808.71|1816.52|1810.32|1814.62|1808.42|31
1654130490000|2022-06-02 00:41:30|1814.76|1808.56|1814.86|1808.66|1815.43|1809.23|1814.7|1808.5|30
1654130500000|2022-06-02 00:41:40|1814.88|1808.68|1814.59|1808.39|1815.11|1808.91|1814.34|1808.14|29
1654130510000|2022-06-02 00:41:50|1814.26|1808.06|1813.96|1807.76|1814.28|1808.08|1813.82|1807.62|36
1654130520000|2022-06-02 00:42:00|1814.02|1807.82|1814.55|1808.35|1814.74|1808.54|1814|1807.8|25
1654130530000|2022-06-02 00:42:10|1814.57|1808.37|1814.78|1808.58|1814.86|1808.66|1814.57|1808.37|28
1654130540000|2022-06-02 00:42:20|1814.81|1808.61|1814.58|1808.38|1814.85|1808.65|1814.54|1808.34|28
1654130550000|2022-06-02 00:42:30|1814.59|1808.39|1813.96|1807.76|1814.64|1808.44|1813.76|1807.56|26
1654130560000|2022-06-02 00:42:40|1814.09|1807.89|1814.61|1808.41|1814.75|1808.55|1814.03|1807.83|26
1654130570000|2022-06-02 00:42:50|1814.49|1808.29|1814.63|1808.43|1814.75|1808.55|1814.49|1808.29|28
1654130580000|2022-06-02 00:43:00|1814.61|1808.41|1814.66|1808.46|1814.69|1808.49|1814.54|1808.34|29
1654130590000|2022-06-02 00:43:10|1814.67|1808.47|1814.5|1808.3|1814.7|1808.5|1814.41|1808.21|29
1654130600000|2022-06-02 00:43:20|1814.41|1808.21|1814.39|1808.19|1814.5|1808.3|1814.19|1807.99|19
1654130610000|2022-06-02 00:43:30|1814.46|1808.26|1815.01|1808.81|1815.34|1809.14|1814.37|1808.17|30
1654130620000|2022-06-02 00:43:40|1815.29|1809.09|1814.88|1808.68|1815.29|1809.09|1814.66|1808.46|25
1654130630000|2022-06-02 00:43:50|1814.72|1808.52|1814.28|1808.08|1814.76|1808.56|1813.85|1807.65|27
1654130640000|2022-06-02 00:44:00|1814.27|1808.07|1814.09|1807.89|1814.31|1808.11|1814.09|1807.89|22
1654130650000|2022-06-02 00:44:10|1813.95|1807.75|1814.1|1807.9|1814.18|1807.98|1813.65|1807.45|31
1654130660000|2022-06-02 00:44:20|1814.35|1808.15|1813.73|1807.53|1814.39|1808.19|1813.66|1807.46|32
1654130670000|2022-06-02 00:44:30|1813.74|1807.54|1813.91|1807.71|1814.15|1807.95|1813.72|1807.52|33
1654130680000|2022-06-02 00:44:40|1813.78|1807.58|1814.04|1807.84|1814.09|1807.89|1813.78|1807.58|30
1654130690000|2022-06-02 00:44:50|1814|1807.8|1813.93|1807.73|1814|1807.8|1813.59|1807.39|32
1654130700000|2022-06-02 00:45:00|1813.94|1807.74|1813.09|1806.89|1813.94|1807.74|1813.09|1806.89|23
1654130710000|2022-06-02 00:45:10|1813.01|1806.81|1812.89|1806.69|1813.09|1806.89|1812.87|1806.67|27
1654130720000|2022-06-02 00:45:20|1812.9|1806.7|1813.12|1806.92|1813.18|1806.98|1812.87|1806.67|24
1654130730000|2022-06-02 00:45:30|1813.02|1806.82|1813.17|1806.97|1813.61|1807.41|1812.96|1806.76|32
1654130740000|2022-06-02 00:45:40|1812.95|1806.75|1810.73|1804.53|1812.95|1806.75|1810.73|1804.53|36
1654130750000|2022-06-02 00:45:50|1810.74|1804.54|1811.85|1805.65|1812.05|1805.85|1810.74|1804.54|34
1654130760000|2022-06-02 00:46:00|1811.82|1805.62|1811.76|1805.56|1811.91|1805.71|1811.75|1805.55|15
1654130770000|2022-06-02 00:46:10|1811.81|1805.61|1811.86|1805.66|1811.94|1805.74|1811.81|1805.61|30
1654130780000|2022-06-02 00:46:20|1811.82|1805.62|1811.8|1805.6|1811.92|1805.72|1811.32|1805.12|32
1654130790000|2022-06-02 00:46:30|1811.76|1805.56|1811.98|1805.78|1812.46|1806.26|1811.63|1805.43|35
1654130800000|2022-06-02 00:46:40|1811.93|1805.73|1811.1|1804.9|1811.99|1805.79|1811.08|1804.88|35
1654130810000|2022-06-02 00:46:50|1810.81|1804.61|1810.83|1804.63|1811.22|1805.02|1810.65|1804.45|28
1654130820000|2022-06-02 00:47:00|1810.81|1804.61|1810.7|1804.5|1810.89|1804.69|1810.46|1804.26|30
1654130830000|2022-06-02 00:47:10|1810.56|1804.36|1811.84|1805.64|1812.03|1805.83|1810.56|1804.36|32
1654130840000|2022-06-02 00:47:20|1811.87|1805.67|1813|1806.8|1813.03|1806.83|1811.87|1805.67|29
1654130850000|2022-06-02 00:47:30|1813.01|1806.81|1813.79|1807.59|1813.95|1807.75|1813|1806.8|32
1654130860000|2022-06-02 00:47:40|1813.82|1807.62|1814.08|1807.88|1814.41|1808.21|1813.82|1807.62|34
1654130870000|2022-06-02 00:47:50|1814.07|1807.87|1813.65|1807.45|1814.13|1807.93|1813.49|1807.29|33
1654130880000|2022-06-02 00:48:00|1813.63|1807.43|1814.58|1808.38|1814.83|1808.63|1813.63|1807.43|37
1654130890000|2022-06-02 00:48:10|1814.74|1808.54|1815.75|1809.55|1815.78|1809.58|1814.7|1808.5|30
1654130900000|2022-06-02 00:48:20|1815.67|1809.47|1815.47|1809.27|1815.74|1809.54|1815.1|1808.9|30
1654130910000|2022-06-02 00:48:30|1815.71|1809.51|1815.05|1808.85|1815.71|1809.51|1814.69|1808.49|31
1654130920000|2022-06-02 00:48:40|1814.81|1808.61|1815.43|1809.23|1815.6|1809.4|1814.81|1808.61|26
1654130930000|2022-06-02 00:48:50|1815.41|1809.21|1815.04|1808.84|1815.49|1809.29|1815.04|1808.84|23
1654130940000|2022-06-02 00:49:00|1814.88|1808.68|1815.23|1809.03|1815.25|1809.05|1814.75|1808.55|33
1654130950000|2022-06-02 00:49:10|1815.1|1808.9|1814.95|1808.75|1815.85|1809.65|1814.95|1808.75|32
1654130960000|2022-06-02 00:49:20|1814.77|1808.57|1814.61|1808.41|1814.77|1808.57|1814.22|1808.02|23
1654130970000|2022-06-02 00:49:30|1814.54|1808.34|1814.92|1808.72|1815.07|1808.87|1814.54|1808.34|31
1654130980000|2022-06-02 00:49:40|1814.93|1808.73|1815.15|1808.95|1815.38|1809.18|1814.85|1808.65|27
1654130990000|2022-06-02 00:49:50|1815.02|1808.82|1815.53|1809.33|1815.84|1809.64|1815.02|1808.82|25
1654131000000|2022-06-02 00:50:00|1815.65|1809.45|1817.02|1810.82|1817.29|1811.09|1815.65|1809.45|26
1654131010000|2022-06-02 00:50:10|1817.27|1811.07|1821.51|1815.31|1821.99|1815.79|1817.27|1811.07|38
1654131020000|2022-06-02 00:50:20|1821.53|1815.33|1821.17|1814.97|1821.94|1815.74|1821.17|1814.97|38
1654131030000|2022-06-02 00:50:30|1821.22|1815.02|1822.32|1816.12|1822.32|1816.12|1820.99|1814.79|34
1654131040000|2022-06-02 00:50:40|1822.19|1815.99|1823.15|1816.95|1823.15|1816.95|1821.64|1815.44|32
1654131050000|2022-06-02 00:50:50|1823.09|1816.89|1822.42|1816.22|1823.25|1817.05|1822.26|1816.06|31
1654131060000|2022-06-02 00:51:00|1822.31|1816.11|1822.77|1816.57|1823.48|1817.28|1822.31|1816.11|33
1654131070000|2022-06-02 00:51:10|1822.88|1816.68|1823.37|1817.17|1823.71|1817.51|1822.74|1816.54|31
1654131080000|2022-06-02 00:51:20|1823.36|1817.16|1822.15|1815.95|1823.36|1817.16|1822.15|1815.95|31
1654131090000|2022-06-02 00:51:30|1822.16|1815.96|1821.54|1815.34|1822.29|1816.09|1821.16|1814.96|36
1654131100000|2022-06-02 00:51:40|1821.52|1815.32|1821.25|1815.05|1821.52|1815.32|1821.14|1814.94|27
1654131110000|2022-06-02 00:51:50|1821.22|1815.02|1821.19|1814.99|1821.25|1815.05|1820.97|1814.77|22
1654131120000|2022-06-02 00:52:00|1821.21|1815.01|1821.79|1815.59|1821.81|1815.61|1821|1814.8|32
1654131130000|2022-06-02 00:52:10|1821.78|1815.58|1821.67|1815.47|1822.1|1815.9|1821.67|1815.47|31
1654131140000|2022-06-02 00:52:20|1821.64|1815.44|1821.96|1815.76|1822.23|1816.03|1821.52|1815.32|30
1654131150000|2022-06-02 00:52:30|1821.97|1815.77|1823.08|1816.88|1823.12|1816.92|1821.63|1815.43|34
1654131160000|2022-06-02 00:52:40|1823.11|1816.91|1825.14|1818.94|1825.15|1818.95|1823.08|1816.88|39
1654131170000|2022-06-02 00:52:50|1824.76|1818.56|1825.29|1819.09|1825.48|1819.28|1824.24|1818.04|32
1654131180000|2022-06-02 00:53:00|1825.34|1819.14|1826.21|1820.01|1826.85|1820.65|1824.94|1818.74|37
1654131190000|2022-06-02 00:53:10|1826.19|1819.99|1827.44|1821.24|1827.44|1821.24|1826.19|1819.99|34
1654131200000|2022-06-02 00:53:20|1827.38|1821.18|1826.96|1820.76|1827.43|1821.23|1826.3|1820.1|39
1654131210000|2022-06-02 00:53:30|1827.01|1820.81|1825.97|1819.77|1827.01|1820.81|1825.97|1819.77|33
1654131220000|2022-06-02 00:53:40|1826.09|1819.89|1824.78|1818.58|1826.09|1819.89|1824.78|1818.58|29
1654131230000|2022-06-02 00:53:50|1824.69|1818.49|1823.17|1816.97|1824.73|1818.53|1823.01|1816.81|37
1654131240000|2022-06-02 00:54:00|1823.07|1816.87|1823.26|1817.06|1823.33|1817.13|1823.07|1816.87|30
1654131250000|2022-06-02 00:54:10|1823.23|1817.03|1823|1816.8|1823.33|1817.13|1822.84|1816.64|31
1654131260000|2022-06-02 00:54:20|1822.94|1816.74|1823.06|1816.86|1823.07|1816.87|1822.94|1816.74|17
1654131270000|2022-06-02 00:54:30|1823.03|1816.83|1822.75|1816.55|1823.1|1816.9|1822.09|1815.89|36
1654131280000|2022-06-02 00:54:40|1822.45|1816.25|1820.23|1814.03|1822.45|1816.25|1820.23|1814.03|36
1654131290000|2022-06-02 00:54:50|1820.33|1814.13|1820.55|1814.35|1820.71|1814.51|1819.97|1813.77|33
1654131300000|2022-06-02 00:55:00|1820.54|1814.34|1819.77|1813.57|1820.54|1814.34|1819.49|1813.29|32
1654131310000|2022-06-02 00:55:10|1819.71|1813.51|1819.02|1812.82|1819.8|1813.6|1818.94|1812.74|37
1654131320000|2022-06-02 00:55:20|1818.92|1812.72|1819.01|1812.81|1819.32|1813.12|1818.92|1812.72|25
1654131330000|2022-06-02 00:55:30|1819.03|1812.83|1820.12|1813.92|1820.12|1813.92|1819.01|1812.81|29
1654131340000|2022-06-02 00:55:40|1819.94|1813.74|1818.59|1812.39|1820.05|1813.85|1818.42|1812.22|34
1654131350000|2022-06-02 00:55:50|1818.57|1812.37|1818.83|1812.63|1819.08|1812.88|1818.57|1812.37|22
1654131360000|2022-06-02 00:56:00|1818.84|1812.64|1818.85|1812.65|1818.98|1812.78|1818.74|1812.54|23
1654131370000|2022-06-02 00:56:10|1818.88|1812.68|1818.91|1812.71|1819.01|1812.81|1818.85|1812.65|30
1654131380000|2022-06-02 00:56:20|1818.85|1812.65|1818.27|1812.07|1818.85|1812.65|1818.12|1811.92|35
1654131390000|2022-06-02 00:56:30|1818.18|1811.98|1818.29|1812.09|1818.29|1812.09|1817.77|1811.57|25
1654131400000|2022-06-02 00:56:40|1818.3|1812.1|1818.98|1812.78|1819.12|1812.92|1818.3|1812.1|25
1654131410000|2022-06-02 00:56:50|1819.01|1812.81|1818.82|1812.62|1819.11|1812.91|1818.76|1812.56|19
1654131420000|2022-06-02 00:57:00|1818.8|1812.6|1817.95|1811.75|1818.95|1812.75|1817.84|1811.64|38
1654131430000|2022-06-02 00:57:10|1817.96|1811.76|1818.8|1812.6|1818.89|1812.69|1817.9|1811.7|32
1654131440000|2022-06-02 00:57:20|1819.04|1812.84|1819.1|1812.9|1819.19|1812.99|1818.95|1812.75|20
1654131450000|2022-06-02 00:57:30|1819.02|1812.82|1819.49|1813.29|1819.97|1813.77|1819.02|1812.82|37
1654131460000|2022-06-02 00:57:40|1819.39|1813.19|1819.77|1813.57|1819.77|1813.57|1819.1|1812.9|34
1654131470000|2022-06-02 00:57:50|1819.85|1813.65|1819.87|1813.67|1820.09|1813.89|1819.82|1813.62|28
1654131480000|2022-06-02 00:58:00|1819.41|1813.21|1819.4|1813.2|1819.45|1813.25|1819.35|1813.15|26
1654131490000|2022-06-02 00:58:10|1819.36|1813.16|1818.67|1812.47|1819.41|1813.21|1818.67|1812.47|28
1654131500000|2022-06-02 00:58:20|1818.63|1812.43|1817.91|1811.71|1818.63|1812.43|1817.91|1811.71|34
1654131510000|2022-06-02 00:58:30|1817.9|1811.7|1817.47|1811.27|1817.9|1811.7|1817.37|1811.17|26
1654131520000|2022-06-02 00:58:40|1817.32|1811.12|1817.91|1811.71|1818.05|1811.85|1817.1|1810.9|33
1654131530000|2022-06-02 00:58:50|1817.89|1811.69|1817.64|1811.44|1818.02|1811.82|1817.62|1811.42|32
1654131540000|2022-06-02 00:59:00|1817.66|1811.46|1817.42|1811.22|1818.37|1812.17|1817.4|1811.2|31
1654131550000|2022-06-02 00:59:10|1817.58|1811.38|1817.62|1811.42|1817.76|1811.56|1817.42|1811.22|18
1654131560000|2022-06-02 00:59:20|1817.61|1811.41|1818.14|1811.94|1818.33|1812.13|1817.6|1811.4|29
1654131570000|2022-06-02 00:59:30|1818.16|1811.96|1817.98|1811.78|1818.21|1812.01|1817.98|1811.78|21
1654131580000|2022-06-02 00:59:40|1818.09|1811.89|1817.55|1811.35|1818.09|1811.89|1817.32|1811.12|27
1654131590000|2022-06-02 00:59:50|1817.49|1811.29|1817.56|1811.36|1817.68|1811.48|1817.49|1811.29|24
1654131600000|2022-06-02 01:00:00|1817.57|1811.37|1818.28|1812.08|1818.37|1812.17|1817.57|1811.37|36
1654131610000|2022-06-02 01:00:10|1818.22|1812.02|1818.16|1811.96|1818.28|1812.08|1818.11|1811.91|17
1654131620000|2022-06-02 01:00:20|1818.18|1811.98|1817.05|1810.85|1818.27|1812.07|1816.87|1810.67|27
1654131630000|2022-06-02 01:00:30|1817.02|1810.82|1817.2|1811|1817.29|1811.09|1816.86|1810.66|28
1654131640000|2022-06-02 01:00:40|1816.96|1810.76|1816.69|1810.49|1817.19|1810.99|1816.69|1810.49|30
1654131650000|2022-06-02 01:00:50|1816.63|1810.43|1816.41|1810.21|1816.82|1810.62|1816.41|1810.21|26
1654131660000|2022-06-02 01:01:00|1816.4|1810.2|1815.68|1809.48|1816.4|1810.2|1815.65|1809.45|27
1654131670000|2022-06-02 01:01:10|1815.7|1809.5|1814.38|1808.18|1815.71|1809.51|1814.21|1808.01|27
1654131680000|2022-06-02 01:01:20|1814.37|1808.17|1815.06|1808.86|1815.11|1808.91|1814.24|1808.04|28
1654131690000|2022-06-02 01:01:30|1815.03|1808.83|1815.86|1809.66|1815.95|1809.75|1814.97|1808.77|33
1654131700000|2022-06-02 01:01:40|1815.83|1809.63|1815.43|1809.23|1815.92|1809.72|1815.39|1809.19|32
1654131710000|2022-06-02 01:01:50|1815.59|1809.39|1814.86|1808.66|1815.67|1809.47|1814.76|1808.56|27
1654131720000|2022-06-02 01:02:00|1814.82|1808.62|1815.02|1808.82|1815.08|1808.88|1814.79|1808.59|31
1654131730000|2022-06-02 01:02:10|1815.03|1808.83|1815.44|1809.24|1815.55|1809.35|1815.02|1808.82|23
1654131740000|2022-06-02 01:02:20|1815.51|1809.31|1815.97|1809.77|1815.97|1809.77|1815.41|1809.21|20
1654131750000|2022-06-02 01:02:30|1815.96|1809.76|1816.01|1809.81|1816.07|1809.87|1815.93|1809.73|20
1654131760000|2022-06-02 01:02:40|1816.02|1809.82|1817.23|1811.03|1817.23|1811.03|1815.93|1809.73|21
1654131770000|2022-06-02 01:02:50|1817.22|1811.02|1816.08|1809.88|1817.24|1811.04|1815.79|1809.59|28
1654131780000|2022-06-02 01:03:00|1816.04|1809.84|1816.16|1809.96|1816.37|1810.17|1816.04|1809.84|30
1654131790000|2022-06-02 01:03:10|1816.14|1809.94|1815.71|1809.51|1816.21|1810.01|1815.55|1809.35|33
1654131800000|2022-06-02 01:03:20|1815.72|1809.52|1816.31|1810.11|1816.41|1810.21|1815.72|1809.52|29
1654131810000|2022-06-02 01:03:30|1816.32|1810.12|1817.28|1811.08|1817.28|1811.08|1816.32|1810.12|28
1654131820000|2022-06-02 01:03:40|1817.19|1810.99|1817.32|1811.12|1817.87|1811.67|1817.19|1810.99|31
1654131830000|2022-06-02 01:03:50|1817.35|1811.15|1817.49|1811.29|1817.69|1811.49|1817.12|1810.92|30
1654131840000|2022-06-02 01:04:00|1817.54|1811.34|1817.82|1811.62|1817.84|1811.64|1817.54|1811.34|25
1654131850000|2022-06-02 01:04:10|1817.81|1811.61|1817.77|1811.57|1817.81|1811.61|1817.63|1811.43|15
1654131860000|2022-06-02 01:04:20|1817.75|1811.55|1817.79|1811.59|1817.89|1811.69|1817.7|1811.5|21
1654131870000|2022-06-02 01:04:30|1817.81|1811.61|1817.9|1811.7|1817.92|1811.72|1817.79|1811.59|17
1654131880000|2022-06-02 01:04:40|1817.91|1811.71|1817.77|1811.57|1818.15|1811.95|1817.71|1811.51|16
1654131890000|2022-06-02 01:04:50|1817.78|1811.58|1817.89|1811.69|1817.96|1811.76|1817.73|1811.53|19
1654131900000|2022-06-02 01:05:00|1817.88|1811.68|1817.95|1811.75|1818.08|1811.88|1817.74|1811.54|23
1654131910000|2022-06-02 01:05:10|1817.91|1811.71|1817.58|1811.38|1817.95|1811.75|1817.43|1811.23|26
1654131920000|2022-06-02 01:05:20|1817.59|1811.39|1816.54|1810.34|1817.65|1811.45|1816.49|1810.29|34
1654131930000|2022-06-02 01:05:30|1816.48|1810.28|1817.16|1810.96|1817.32|1811.12|1816.46|1810.26|32
1654131940000|2022-06-02 01:05:40|1817.17|1810.97|1818.2|1812|1818.2|1812|1817.17|1810.97|20
1654131950000|2022-06-02 01:05:50|1818.32|1812.12|1820.03|1813.83|1820.03|1813.83|1818.18|1811.98|38
1654131960000|2022-06-02 01:06:00|1819.87|1813.67|1820.21|1814.01|1821.1|1814.9|1819.87|1813.67|32
1654131970000|2022-06-02 01:06:10|1820.23|1814.03|1822.47|1816.27|1822.54|1816.34|1819.97|1813.77|39
1654131980000|2022-06-02 01:06:20|1822.53|1816.33|1822.18|1815.98|1823.07|1816.87|1822.18|1815.98|39
1654131990000|2022-06-02 01:06:30|1822.43|1816.23|1822.99|1816.79|1823.01|1816.81|1822.43|1816.23|34
1654132000000|2022-06-02 01:06:40|1823.02|1816.82|1822.83|1816.63|1823.1|1816.9|1822.83|1816.63|27
1654132010000|2022-06-02 01:06:50|1822.9|1816.7|1822.59|1816.39|1822.9|1816.7|1822.09|1815.89|31
1654132020000|2022-06-02 01:07:00|1822.66|1816.46|1822.51|1816.31|1822.71|1816.51|1822.31|1816.11|34
1654132030000|2022-06-02 01:07:10|1822.59|1816.39|1822.87|1816.67|1822.87|1816.67|1822.46|1816.26|32
1654132040000|2022-06-02 01:07:20|1822.86|1816.66|1823.51|1817.31|1823.67|1817.47|1822.82|1816.62|22
1654132050000|2022-06-02 01:07:30|1823.88|1817.68|1823.94|1817.74|1823.98|1817.78|1823.5|1817.3|35
1654132060000|2022-06-02 01:07:40|1824.01|1817.81|1823.9|1817.7|1824.08|1817.88|1823.83|1817.63|26
1654132070000|2022-06-02 01:07:50|1823.94|1817.74|1824.87|1818.67|1825.31|1819.11|1823.86|1817.66|37
1654132080000|2022-06-02 01:08:00|1824.65|1818.45|1824.43|1818.23|1824.65|1818.45|1824.19|1817.99|30
1654132090000|2022-06-02 01:08:10|1824.4|1818.2|1824.63|1818.43|1824.92|1818.72|1824.34|1818.14|28
1654132100000|2022-06-02 01:08:20|1824.62|1818.42|1824.64|1818.44|1824.68|1818.48|1824.27|1818.07|20
1654132110000|2022-06-02 01:08:30|1824.63|1818.43|1824.81|1818.61|1824.83|1818.63|1824.35|1818.15|32
1654132120000|2022-06-02 01:08:40|1824.8|1818.6|1825.28|1819.08|1825.28|1819.08|1824.37|1818.17|26
1654132130000|2022-06-02 01:08:50|1825.25|1819.05|1824.81|1818.61|1825.25|1819.05|1824.65|1818.45|27
1654132140000|2022-06-02 01:09:00|1824.8|1818.6|1824.28|1818.08|1824.88|1818.68|1823.91|1817.71|24
1654132150000|2022-06-02 01:09:10|1824.27|1818.07|1823.92|1817.72|1824.27|1818.07|1823.82|1817.62|28
1654132160000|2022-06-02 01:09:20|1823.86|1817.66|1824.53|1818.33|1824.62|1818.42|1823.86|1817.66|30
1654132170000|2022-06-02 01:09:30|1824.46|1818.26|1824.67|1818.47|1824.96|1818.76|1824.42|1818.22|31
1654132180000|2022-06-02 01:09:40|1824.56|1818.36|1824.38|1818.18|1824.56|1818.36|1824.26|1818.06|30
1654132190000|2022-06-02 01:09:50|1824.36|1818.16|1823.72|1817.52|1824.46|1818.26|1823.71|1817.51|25
1654132200000|2022-06-02 01:10:00|1823.64|1817.44|1824.43|1818.23|1824.44|1818.24|1823.51|1817.31|33
1654132210000|2022-06-02 01:10:10|1824.4|1818.2|1824.01|1817.81|1824.43|1818.23|1823.98|1817.78|32
1654132220000|2022-06-02 01:10:20|1823.96|1817.76|1824.22|1818.02|1824.23|1818.03|1823.95|1817.75|31
1654132230000|2022-06-02 01:10:30|1824.13|1817.93|1824.9|1818.7|1825.09|1818.89|1824.13|1817.93|31
1654132240000|2022-06-02 01:10:40|1824.87|1818.67|1825.57|1819.37|1825.94|1819.74|1824.83|1818.63|31
1654132250000|2022-06-02 01:10:50|1825.56|1819.36|1825.42|1819.22|1825.63|1819.43|1825.41|1819.21|25
1654132260000|2022-06-02 01:11:00|1825.41|1819.21|1825.26|1819.06|1825.49|1819.29|1824.81|1818.61|29
1654132270000|2022-06-02 01:11:10|1825.28|1819.08|1824.76|1818.56|1825.28|1819.08|1824.66|1818.46|26
1654132280000|2022-06-02 01:11:20|1824.81|1818.61|1824.73|1818.53|1825|1818.8|1824.7|1818.5|26
1654132290000|2022-06-02 01:11:30|1824.7|1818.5|1824|1817.8|1824.92|1818.72|1824|1817.8|30
1654132300000|2022-06-02 01:11:40|1823.99|1817.79|1823.94|1817.74|1824|1817.8|1823.88|1817.68|23
1654132310000|2022-06-02 01:11:50|1823.91|1817.71|1824.17|1817.97|1824.29|1818.09|1823.83|1817.63|24
1654132320000|2022-06-02 01:12:00|1824.18|1817.98|1823.9|1817.7|1824.25|1818.05|1823.88|1817.68|30
1654132330000|2022-06-02 01:12:10|1823.86|1817.66|1824.15|1817.95|1824.86|1818.66|1823.85|1817.65|29
1654132340000|2022-06-02 01:12:20|1824.12|1817.92|1824.8|1818.6|1825.05|1818.85|1823.94|1817.74|37
1654132350000|2022-06-02 01:12:30|1824.83|1818.63|1824.64|1818.44|1825.02|1818.82|1824.59|1818.39|27
1654132360000|2022-06-02 01:12:40|1824.62|1818.42|1825.4|1819.2|1825.64|1819.44|1824.56|1818.36|31
1654132370000|2022-06-02 01:12:50|1825.41|1819.21|1825.49|1819.29|1825.86|1819.66|1825.15|1818.95|33
1654132380000|2022-06-02 01:13:00|1825.43|1819.23|1824.87|1818.67|1825.49|1819.29|1824.64|1818.44|35
1654132390000|2022-06-02 01:13:10|1824.89|1818.69|1825.77|1819.57|1825.78|1819.58|1824.83|1818.63|27
1654132400000|2022-06-02 01:13:20|1825.76|1819.56|1824.23|1818.03|1825.76|1819.56|1824.19|1817.99|35
1654132410000|2022-06-02 01:13:30|1824.31|1818.11|1824.18|1817.98|1824.58|1818.38|1824.12|1817.92|26
1654132420000|2022-06-02 01:13:40|1824.16|1817.96|1824.18|1817.98|1824.36|1818.16|1824.12|1817.92|26
1654132430000|2022-06-02 01:13:50|1824.13|1817.93|1824.2|1818|1824.35|1818.15|1824.12|1817.92|26
1654132440000|2022-06-02 01:14:00|1824.19|1817.99|1824.97|1818.77|1825.01|1818.81|1824.17|1817.97|24
1654132450000|2022-06-02 01:14:10|1824.94|1818.74|1825.4|1819.2|1825.4|1819.2|1824.87|1818.67|31
1654132460000|2022-06-02 01:14:20|1825.39|1819.19|1825.67|1819.47|1825.67|1819.47|1825.11|1818.91|33
1654132470000|2022-06-02 01:14:30|1825.68|1819.48|1826.12|1819.92|1826.25|1820.05|1825.53|1819.33|27
1654132480000|2022-06-02 01:14:40|1825.74|1819.54|1825.58|1819.38|1826.22|1820.02|1825.45|1819.25|33
1654132490000|2022-06-02 01:14:50|1825.59|1819.39|1825.28|1819.08|1825.64|1819.44|1825.28|1819.08|21
1654132500000|2022-06-02 01:15:00|1825.3|1819.1|1825.25|1819.05|1825.67|1819.47|1824.57|1818.37|33
1654132510000|2022-06-02 01:15:10|1825.18|1818.98|1825.72|1819.52|1825.72|1819.52|1825.18|1818.98|28
1654132520000|2022-06-02 01:15:20|1825.82|1819.62|1825.9|1819.7|1825.94|1819.74|1825.61|1819.41|27
1654132530000|2022-06-02 01:15:30|1825.89|1819.69|1825.39|1819.19|1825.89|1819.69|1825.21|1819.01|29
1654132540000|2022-06-02 01:15:40|1825.43|1819.23|1824.73|1818.53|1825.55|1819.35|1824.73|1818.53|28
1654132550000|2022-06-02 01:15:50|1824.87|1818.67|1824.27|1818.07|1824.87|1818.67|1824.22|1818.02|23
1654132560000|2022-06-02 01:16:00|1824.26|1818.06|1824.38|1818.18|1824.38|1818.18|1824.04|1817.84|31
1654132570000|2022-06-02 01:16:10|1824.26|1818.06|1824.24|1818.04|1824.48|1818.28|1824.21|1818.01|29
1654132580000|2022-06-02 01:16:20|1824.25|1818.05|1823.39|1817.19|1824.25|1818.05|1823.33|1817.13|34
1654132590000|2022-06-02 01:16:30|1823.37|1817.17|1823.03|1816.83|1823.39|1817.19|1822.66|1816.46|35
1654132600000|2022-06-02 01:16:40|1822.93|1816.73|1823.51|1817.31|1823.65|1817.45|1822.93|1816.73|21
1654132610000|2022-06-02 01:16:50|1823.47|1817.27|1823.27|1817.07|1823.47|1817.27|1823.05|1816.85|25
1654132620000|2022-06-02 01:17:00|1823.25|1817.05|1823.05|1816.85|1823.34|1817.14|1822.9|1816.7|27
1654132630000|2022-06-02 01:17:10|1822.81|1816.61|1823.37|1817.17|1823.47|1817.27|1822.8|1816.6|31
1654132640000|2022-06-02 01:17:20|1823.38|1817.18|1823.7|1817.5|1824.11|1817.91|1823.33|1817.13|25
1654132650000|2022-06-02 01:17:30|1823.9|1817.7|1825.31|1819.11|1825.33|1819.13|1823.68|1817.48|36
1654132660000|2022-06-02 01:17:40|1825.34|1819.14|1825.77|1819.57|1825.82|1819.62|1825.33|1819.13|28
1654132670000|2022-06-02 01:17:50|1825.82|1819.62|1825.08|1818.88|1825.82|1819.62|1824.7|1818.5|26
1654132680000|2022-06-02 01:18:00|1825.09|1818.89|1825.12|1818.92|1825.33|1819.13|1824.96|1818.76|30
1654132690000|2022-06-02 01:18:10|1825.13|1818.93|1825.04|1818.84|1825.22|1819.02|1825.03|1818.83|27
1654132700000|2022-06-02 01:18:20|1825.07|1818.87|1825.05|1818.85|1825.13|1818.93|1824.83|1818.63|22
1654132710000|2022-06-02 01:18:30|1824.99|1818.79|1824.23|1818.03|1825.04|1818.84|1823.89|1817.69|21
1654132720000|2022-06-02 01:18:40|1824.22|1818.02|1824.24|1818.04|1824.26|1818.06|1823.79|1817.59|28
1654132730000|2022-06-02 01:18:50|1824.26|1818.06|1823.91|1817.71|1824.26|1818.06|1823.91|1817.71|26
1654132740000|2022-06-02 01:19:00|1823.94|1817.74|1825.42|1819.22|1825.76|1819.56|1823.91|1817.71|36
1654132750000|2022-06-02 01:19:10|1825.47|1819.27|1825.61|1819.41|1825.9|1819.7|1825.43|1819.23|33
1654132760000|2022-06-02 01:19:20|1825.73|1819.53|1825.69|1819.49|1825.89|1819.69|1825.67|1819.47|34
1654132770000|2022-06-02 01:19:30|1825.72|1819.52|1825.79|1819.59|1825.85|1819.65|1825.72|1819.52|23
1654132780000|2022-06-02 01:19:40|1825.92|1819.72|1825.87|1819.67|1825.93|1819.73|1825.85|1819.65|13
1654132790000|2022-06-02 01:19:50|1825.88|1819.68|1826.25|1820.05|1826.3|1820.1|1825.88|1819.68|18
1654132800000|2022-06-02 01:20:00|1826.22|1820.02|1826.02|1819.82|1826.47|1820.27|1825.89|1819.69|25
1654132810000|2022-06-02 01:20:10|1826.07|1819.87|1826.32|1820.12|1826.59|1820.39|1826.07|1819.87|29
1654132820000|2022-06-02 01:20:20|1826.33|1820.13|1827.76|1821.56|1827.76|1821.56|1826.32|1820.12|30
1654132830000|2022-06-02 01:20:30|1827.47|1821.27|1828.26|1822.06|1828.38|1822.18|1827.47|1821.27|34
1654132840000|2022-06-02 01:20:40|1828.25|1822.05|1828.26|1822.06|1828.34|1822.14|1827.51|1821.31|24
1654132850000|2022-06-02 01:20:50|1828.38|1822.18|1828.69|1822.49|1828.96|1822.76|1828.2|1822|34
1654132860000|2022-06-02 01:21:00|1828.61|1822.41|1828.56|1822.36|1828.66|1822.46|1828.02|1821.82|29
1654132870000|2022-06-02 01:21:10|1828.55|1822.35|1828.69|1822.49|1828.85|1822.65|1828.43|1822.23|32
1654132880000|2022-06-02 01:21:20|1828.68|1822.48|1828.44|1822.24|1828.84|1822.64|1828.34|1822.14|33
1654132890000|2022-06-02 01:21:30|1828.47|1822.27|1827.63|1821.43|1828.67|1822.47|1827.63|1821.43|28
1654132900000|2022-06-02 01:21:40|1827.54|1821.34|1827.31|1821.11|1827.75|1821.55|1827.31|1821.11|35
1654132910000|2022-06-02 01:21:50|1827.39|1821.19|1827.24|1821.04|1827.78|1821.58|1827.24|1821.04|20
1654132920000|2022-06-02 01:22:00|1827.3|1821.1|1827.04|1820.84|1827.34|1821.14|1827.03|1820.83|20
1654132930000|2022-06-02 01:22:10|1827.05|1820.85|1827.4|1821.2|1827.61|1821.41|1826.97|1820.77|27
1654132940000|2022-06-02 01:22:20|1827.57|1821.37|1827.08|1820.88|1827.57|1821.37|1827.06|1820.86|28
1654132950000|2022-06-02 01:22:30|1827.09|1820.89|1827.36|1821.16|1827.75|1821.55|1827.09|1820.89|21
1654132960000|2022-06-02 01:22:40|1827.33|1821.13|1827.28|1821.08|1827.38|1821.18|1827.28|1821.08|9
1654132970000|2022-06-02 01:22:50|1827.25|1821.05|1828.19|1821.99|1828.29|1822.09|1827.25|1821.05|26
1654132980000|2022-06-02 01:23:00|1828.23|1822.03|1828.24|1822.04|1828.31|1822.11|1827.99|1821.79|28
1654132990000|2022-06-02 01:23:10|1828.22|1822.02|1827.99|1821.79|1828.22|1822.02|1827.81|1821.61|25
1654133000000|2022-06-02 01:23:20|1828|1821.8|1827.85|1821.65|1828.02|1821.82|1827.78|1821.58|28
1654133010000|2022-06-02 01:23:30|1827.81|1821.61|1827.57|1821.37|1827.81|1821.61|1827.42|1821.22|28
1654133020000|2022-06-02 01:23:40|1827.61|1821.41|1827.66|1821.46|1827.71|1821.51|1827.42|1821.22|25
1654133030000|2022-06-02 01:23:50|1827.8|1821.6|1827.72|1821.52|1828.21|1822.01|1827.66|1821.46|26
1654133040000|2022-06-02 01:24:00|1827.71|1821.51|1827.13|1820.93|1827.76|1821.56|1827|1820.8|32
1654133050000|2022-06-02 01:24:10|1827.14|1820.94|1827.24|1821.04|1827.3|1821.1|1826.83|1820.63|28
1654133060000|2022-06-02 01:24:20|1827.23|1821.03|1827.39|1821.19|1827.64|1821.44|1827.05|1820.85|21
1654133070000|2022-06-02 01:24:30|1827.6|1821.4|1827.32|1821.12|1827.63|1821.43|1827.19|1820.99|22
1654133080000|2022-06-02 01:24:40|1827.34|1821.14|1826.91|1820.71|1827.37|1821.17|1826.91|1820.71|19
1654133090000|2022-06-02 01:24:50|1826.99|1820.79|1826.77|1820.57|1827.13|1820.93|1826.77|1820.57|17
1654133100000|2022-06-02 01:25:00|1826.86|1820.66|1826.98|1820.78|1827.13|1820.93|1826.86|1820.66|13
1654133110000|2022-06-02 01:25:10|1826.72|1820.52|1826.89|1820.69|1826.89|1820.69|1826.68|1820.48|18
1654133120000|2022-06-02 01:25:20|1827.01|1820.81|1827.29|1821.09|1827.53|1821.33|1827.01|1820.81|31
1654133130000|2022-06-02 01:25:30|1827.27|1821.07|1827.27|1821.07|1827.38|1821.18|1827.01|1820.81|16
1654133140000|2022-06-02 01:25:40|1826.82|1820.62|1826.98|1820.78|1826.98|1820.78|1826.8|1820.6|14
1654133150000|2022-06-02 01:25:50|1827|1820.8|1827.06|1820.86|1827.24|1821.04|1826.85|1820.65|23
1654133160000|2022-06-02 01:26:00|1827.07|1820.87|1827.57|1821.37|1827.63|1821.43|1826.95|1820.75|34
1654133170000|2022-06-02 01:26:10|1827.64|1821.44|1827.75|1821.55|1828.09|1821.89|1827.52|1821.32|29
1654133180000|2022-06-02 01:26:20|1827.65|1821.45|1828.04|1821.84|1828.04|1821.84|1827.65|1821.45|11
1654133190000|2022-06-02 01:26:30|1828.05|1821.85|1827.64|1821.44|1828.15|1821.95|1827.55|1821.35|28
1654133200000|2022-06-02 01:26:40|1827.65|1821.45|1827.31|1821.11|1827.65|1821.45|1827.23|1821.03|26
1654133210000|2022-06-02 01:26:50|1827.26|1821.06|1827.16|1820.96|1827.26|1821.06|1826.99|1820.79|18
1654133220000|2022-06-02 01:27:00|1827.12|1820.92|1827.26|1821.06|1827.34|1821.14|1827.12|1820.92|15
1654133230000|2022-06-02 01:27:10|1827.23|1821.03|1827.16|1820.96|1827.26|1821.06|1827.07|1820.87|21
1654133240000|2022-06-02 01:27:20|1827.17|1820.97|1827.1|1820.9|1827.21|1821.01|1827.07|1820.87|12
1654133250000|2022-06-02 01:27:30|1827.12|1820.92|1827.22|1821.02|1827.24|1821.04|1827.12|1820.92|23
1654133260000|2022-06-02 01:27:40|1827.25|1821.05|1827.24|1821.04|1827.34|1821.14|1827.19|1820.99|21
1654133270000|2022-06-02 01:27:50|1827.21|1821.01|1827.94|1821.74|1828.04|1821.84|1827.21|1821.01|24
1654133280000|2022-06-02 01:28:00|1827.88|1821.68|1827.01|1820.81|1828.07|1821.87|1826.97|1820.77|31
1654133290000|2022-06-02 01:28:10|1826.99|1820.79|1826.98|1820.78|1827.14|1820.94|1826.98|1820.78|29
1654133300000|2022-06-02 01:28:20|1826.95|1820.75|1827.51|1821.31|1827.51|1821.31|1826.86|1820.66|30
1654133310000|2022-06-02 01:28:30|1827.5|1821.3|1827.69|1821.49|1827.69|1821.49|1827.44|1821.24|21
1654133320000|2022-06-02 01:28:40|1827.63|1821.43|1827.85|1821.65|1828.66|1822.46|1827.63|1821.43|25
1654133330000|2022-06-02 01:28:50|1827.79|1821.59|1827.6|1821.4|1827.95|1821.75|1827.54|1821.34|16
1654133340000|2022-06-02 01:29:00|1827.55|1821.35|1827.54|1821.34|1827.81|1821.61|1827.38|1821.18|31
1654133350000|2022-06-02 01:29:10|1827.53|1821.33|1826.44|1820.24|1827.6|1821.4|1826.44|1820.24|35
1654133360000|2022-06-02 01:29:20|1826.5|1820.3|1826.7|1820.5|1826.92|1820.72|1826.45|1820.25|24
1654133370000|2022-06-02 01:29:30|1826.72|1820.52|1826.84|1820.64|1827|1820.8|1826.72|1820.52|30
1654133380000|2022-06-02 01:29:40|1826.89|1820.69|1826.85|1820.65|1826.89|1820.69|1826.82|1820.62|8
1654133390000|2022-06-02 01:29:50|1826.84|1820.64|1827.35|1821.15|1827.39|1821.19|1826.84|1820.64|22
1654133400000|2022-06-02 01:30:00|1827.34|1821.14|1829.41|1823.21|1829.69|1823.49|1827.33|1821.13|39
1654133410000|2022-06-02 01:30:10|1829.1|1822.9|1829.65|1823.45|1829.65|1823.45|1829.1|1822.9|32
1654133420000|2022-06-02 01:30:20|1829.68|1823.48|1829.92|1823.72|1830.05|1823.85|1829.46|1823.26|31
1654133430000|2022-06-02 01:30:30|1829.88|1823.68|1829.6|1823.4|1829.89|1823.69|1829.35|1823.15|20
1654133440000|2022-06-02 01:30:40|1829.11|1822.91|1828.84|1822.64|1829.11|1822.91|1828.82|1822.62|19
1654133450000|2022-06-02 01:30:50|1828.93|1822.73|1828.41|1822.21|1828.97|1822.77|1828.38|1822.18|32
1654133460000|2022-06-02 01:31:00|1828.44|1822.24|1827.08|1820.88|1828.46|1822.26|1827.08|1820.88|31
1654133470000|2022-06-02 01:31:10|1827.11|1820.91|1827.46|1821.26|1827.51|1821.31|1827.11|1820.91|32
1654133480000|2022-06-02 01:31:20|1827.53|1821.33|1826.8|1820.6|1827.54|1821.34|1826.8|1820.6|27
1654133490000|2022-06-02 01:31:30|1826.92|1820.72|1826.2|1820|1826.92|1820.72|1826.13|1819.93|31
1654133500000|2022-06-02 01:31:40|1826.21|1820.01|1825.78|1819.58|1826.51|1820.31|1825.78|1819.58|23
1654133510000|2022-06-02 01:31:50|1825.79|1819.59|1825.46|1819.26|1825.86|1819.66|1825.46|1819.26|21
1654133520000|2022-06-02 01:32:00|1825.51|1819.31|1824.49|1818.29|1825.53|1819.33|1824.46|1818.26|30
1654133530000|2022-06-02 01:32:10|1824.5|1818.3|1823.65|1817.45|1824.65|1818.45|1823.63|1817.43|34
1654133540000|2022-06-02 01:32:20|1823.61|1817.41|1824.26|1818.06|1824.43|1818.23|1823.61|1817.41|29
1654133550000|2022-06-02 01:32:30|1824.31|1818.11|1825.1|1818.9|1825.22|1819.02|1824.31|1818.11|30
1654133560000|2022-06-02 01:32:40|1825.01|1818.81|1825.06|1818.86|1825.13|1818.93|1824.65|1818.45|31
1654133570000|2022-06-02 01:32:50|1825.05|1818.85|1824.8|1818.6|1825.07|1818.87|1824.8|1818.6|21
1654133580000|2022-06-02 01:33:00|1824.89|1818.69|1826.53|1820.33|1826.59|1820.39|1824.86|1818.66|30
1654133590000|2022-06-02 01:33:10|1826.61|1820.41|1827.85|1821.65|1827.85|1821.65|1826.61|1820.41|28
1654133600000|2022-06-02 01:33:20|1827.67|1821.47|1827.95|1821.75|1828|1821.8|1827.67|1821.47|25
1654133610000|2022-06-02 01:33:30|1827.98|1821.78|1827.97|1821.77|1828.16|1821.96|1827.71|1821.51|28
1654133620000|2022-06-02 01:33:40|1828.03|1821.83|1828.12|1821.92|1828.27|1822.07|1827.94|1821.74|19
1654133630000|2022-06-02 01:33:50|1828.03|1821.83|1829.19|1822.99|1829.24|1823.04|1828.03|1821.83|30
1654133640000|2022-06-02 01:34:00|1829.24|1823.04|1828.99|1822.79|1829.38|1823.18|1828.95|1822.75|30
1654133650000|2022-06-02 01:34:10|1828.97|1822.77|1828.96|1822.76|1829.43|1823.23|1828.47|1822.27|32
1654133660000|2022-06-02 01:34:20|1829.2|1823|1828.73|1822.53|1829.21|1823.01|1828.68|1822.48|30
1654133670000|2022-06-02 01:34:30|1828.78|1822.58|1828.77|1822.57|1828.91|1822.71|1828.72|1822.52|29
1654133680000|2022-06-02 01:34:40|1828.78|1822.58|1828.23|1822.03|1828.78|1822.58|1828.22|1822.02|24
1654133690000|2022-06-02 01:34:50|1828.33|1822.13|1828.2|1822|1828.39|1822.19|1828.11|1821.91|20
1654133700000|2022-06-02 01:35:00|1828.19|1821.99|1828.17|1821.97|1828.26|1822.06|1827.71|1821.51|26
1654133710000|2022-06-02 01:35:10|1828.18|1821.98|1827.17|1820.97|1828.22|1822.02|1827.11|1820.91|33
1654133720000|2022-06-02 01:35:20|1827.2|1821|1826.76|1820.56|1827.45|1821.25|1826.28|1820.08|30
1654133730000|2022-06-02 01:35:30|1826.77|1820.57|1826.8|1820.6|1826.97|1820.77|1826.54|1820.34|26
1654133740000|2022-06-02 01:35:40|1826.81|1820.61|1827.03|1820.83|1827.07|1820.87|1826.62|1820.42|32
1654133750000|2022-06-02 01:35:50|1827.04|1820.84|1827.11|1820.91|1827.16|1820.96|1826.73|1820.53|27
1654133760000|2022-06-02 01:36:00|1827.1|1820.9|1826.51|1820.31|1827.2|1821|1826.43|1820.23|31
1654133770000|2022-06-02 01:36:10|1826.52|1820.32|1826.55|1820.35|1826.65|1820.45|1826.46|1820.26|27
1654133780000|2022-06-02 01:36:20|1826.56|1820.36|1827.8|1821.6|1827.8|1821.6|1826.56|1820.36|31
1654133790000|2022-06-02 01:36:30|1827.85|1821.65|1827.69|1821.49|1827.92|1821.72|1827.65|1821.45|20
1654133800000|2022-06-02 01:36:40|1827.75|1821.55|1827.51|1821.31|1827.79|1821.59|1827.47|1821.27|25
1654133810000|2022-06-02 01:36:50|1827.52|1821.32|1827.54|1821.34|1827.65|1821.45|1827.5|1821.3|21
1654133820000|2022-06-02 01:37:00|1827.57|1821.37|1827.96|1821.76|1828.02|1821.82|1827.57|1821.37|20
1654133830000|2022-06-02 01:37:10|1827.94|1821.74|1827.27|1821.07|1828.09|1821.89|1827.25|1821.05|31
1654133840000|2022-06-02 01:37:20|1827.28|1821.08|1827.1|1820.9|1827.3|1821.1|1826.82|1820.62|27
1654133850000|2022-06-02 01:37:30|1827.12|1820.92|1827.02|1820.82|1827.13|1820.93|1826.89|1820.69|25
1654133860000|2022-06-02 01:37:40|1827.01|1820.81|1827.06|1820.86|1827.28|1821.08|1827.01|1820.81|19
1654133870000|2022-06-02 01:37:50|1827.07|1820.87|1827.08|1820.88|1827.16|1820.96|1827.01|1820.81|16
1654133880000|2022-06-02 01:38:00|1827.06|1820.86|1827.49|1821.29|1827.76|1821.56|1827.06|1820.86|29
1654133890000|2022-06-02 01:38:10|1827.51|1821.31|1828.07|1821.87|1828.07|1821.87|1827.51|1821.31|28
1654133900000|2022-06-02 01:38:20|1827.99|1821.79|1827.99|1821.79|1828.06|1821.86|1827.81|1821.61|23
1654133910000|2022-06-02 01:38:30|1828.05|1821.85|1827.97|1821.77|1828.09|1821.89|1827.68|1821.48|22
1654133920000|2022-06-02 01:38:40|1827.9|1821.7|1827.17|1820.97|1828.13|1821.93|1827.17|1820.97|26
1654133930000|2022-06-02 01:38:50|1827.2|1821|1826.69|1820.49|1827.21|1821.01|1826.68|1820.48|29
1654133940000|2022-06-02 01:39:00|1826.7|1820.5|1826.64|1820.44|1827.02|1820.82|1826.62|1820.42|18
1654133950000|2022-06-02 01:39:10|1826.63|1820.43|1827.04|1820.84|1827.17|1820.97|1826.59|1820.39|19
1654133960000|2022-06-02 01:39:20|1826.99|1820.79|1827.27|1821.07|1827.31|1821.11|1826.96|1820.76|21
1654133970000|2022-06-02 01:39:30|1827.28|1821.08|1827.14|1820.94|1827.33|1821.13|1826.94|1820.74|22
1654133980000|2022-06-02 01:39:40|1827.12|1820.92|1827.53|1821.33|1827.53|1821.33|1827.09|1820.89|27
1654133990000|2022-06-02 01:39:50|1827.65|1821.45|1828.73|1822.53|1828.75|1822.55|1827.35|1821.15|27
1654134000000|2022-06-02 01:40:00|1828.7|1822.5|1828.75|1822.55|1828.88|1822.68|1828.61|1822.41|29
1654134010000|2022-06-02 01:40:10|1828.78|1822.58|1828.08|1821.88|1828.79|1822.59|1827.99|1821.79|23
1654134020000|2022-06-02 01:40:20|1828.1|1821.9|1828.13|1821.93|1828.33|1822.13|1827.99|1821.79|24
1654134030000|2022-06-02 01:40:30|1828.09|1821.89|1828.4|1822.2|1828.53|1822.33|1828.09|1821.89|15
1654134040000|2022-06-02 01:40:40|1828.39|1822.19|1828.92|1822.72|1829.02|1822.82|1828.36|1822.16|31
1654134050000|2022-06-02 01:40:50|1828.99|1822.79|1830.87|1824.67|1830.87|1824.67|1828.99|1822.79|36
1654134060000|2022-06-02 01:41:00|1831.2|1825|1831.05|1824.85|1831.61|1825.41|1830.87|1824.67|37
1654134070000|2022-06-02 01:41:10|1831.1|1824.9|1830.59|1824.39|1831.1|1824.9|1829.86|1823.66|34
1654134080000|2022-06-02 01:41:20|1830.6|1824.4|1831.82|1825.62|1832.12|1825.92|1830.38|1824.18|33
1654134090000|2022-06-02 01:41:30|1831.78|1825.58|1831.49|1825.29|1831.82|1825.62|1831.18|1824.98|30
1654134100000|2022-06-02 01:41:40|1831.52|1825.32|1831.43|1825.23|1831.6|1825.4|1830.96|1824.76|32
1654134110000|2022-06-02 01:41:50|1831.38|1825.18|1831.98|1825.78|1832.13|1825.93|1831.25|1825.05|34
1654134120000|2022-06-02 01:42:00|1831.97|1825.77|1833.81|1827.61|1834.71|1828.51|1831.76|1825.56|36
1654134130000|2022-06-02 01:42:10|1833.73|1827.53|1834.94|1828.74|1835.06|1828.86|1833.73|1827.53|37
1654134140000|2022-06-02 01:42:20|1834.9|1828.7|1836.18|1829.98|1836.2|1830|1834.85|1828.65|35
1654134150000|2022-06-02 01:42:30|1835.83|1829.63|1834.69|1828.49|1835.89|1829.69|1834.68|1828.48|36
1654134160000|2022-06-02 01:42:40|1834.59|1828.39|1834.08|1827.88|1834.59|1828.39|1833.85|1827.65|35
1654134170000|2022-06-02 01:42:50|1834.09|1827.89|1834.02|1827.82|1834.19|1827.99|1833.88|1827.68|34
1654134180000|2022-06-02 01:43:00|1834.04|1827.84|1833.95|1827.75|1834.6|1828.4|1833.8|1827.6|35
1654134190000|2022-06-02 01:43:10|1833.9|1827.7|1832.63|1826.43|1833.93|1827.73|1832.34|1826.14|34
1654134200000|2022-06-02 01:43:20|1832.43|1826.23|1832.42|1826.22|1832.64|1826.44|1832.35|1826.15|21
1654134210000|2022-06-02 01:43:30|1832.38|1826.18|1832.76|1826.56|1832.76|1826.56|1831.92|1825.72|33
1654134220000|2022-06-02 01:43:40|1832.66|1826.46|1832.68|1826.48|1832.77|1826.57|1832.59|1826.39|22
1654134230000|2022-06-02 01:43:50|1832.67|1826.47|1831.83|1825.63|1832.73|1826.53|1831.75|1825.55|23
1654134240000|2022-06-02 01:44:00|1832.15|1825.95|1831.95|1825.75|1832.32|1826.12|1831.76|1825.56|20
1654134250000|2022-06-02 01:44:10|1831.9|1825.7|1832.34|1826.14|1832.53|1826.33|1831.79|1825.59|30
1654134260000|2022-06-02 01:44:20|1832.31|1826.11|1832.31|1826.11|1832.4|1826.2|1832.29|1826.09|35
1654134270000|2022-06-02 01:44:30|1832.36|1826.16|1832.81|1826.61|1832.83|1826.63|1832.33|1826.13|27
1654134280000|2022-06-02 01:44:40|1832.95|1826.75|1832.53|1826.33|1833.01|1826.81|1832.53|1826.33|29
1654134290000|2022-06-02 01:44:50|1832.54|1826.34|1832.25|1826.05|1832.72|1826.52|1832.25|1826.05|16
1654134300000|2022-06-02 01:45:00|1832.2|1826|1832.37|1826.17|1832.53|1826.33|1831.94|1825.74|33
1654134310000|2022-06-02 01:45:10|1832.48|1826.28|1832.63|1826.43|1832.63|1826.43|1832.44|1826.24|21
1654134320000|2022-06-02 01:45:20|1832.52|1826.32|1833.09|1826.89|1833.09|1826.89|1832.47|1826.27|25
1654134330000|2022-06-02 01:45:30|1832.87|1826.67|1833.99|1827.79|1833.99|1827.79|1832.87|1826.67|28
1654134340000|2022-06-02 01:45:40|1834.06|1827.86|1835.52|1829.32|1835.6|1829.4|1834.06|1827.86|36
1654134350000|2022-06-02 01:45:50|1835.49|1829.29|1835.23|1829.03|1835.54|1829.34|1834.87|1828.67|34
1654134360000|2022-06-02 01:46:00|1835.21|1829.01|1834.2|1828|1835.43|1829.23|1834.03|1827.83|30
1654134370000|2022-06-02 01:46:10|1834.32|1828.12|1834.76|1828.56|1834.89|1828.69|1834.17|1827.97|29
1654134380000|2022-06-02 01:46:20|1834.77|1828.57|1835.23|1829.03|1835.23|1829.03|1834.32|1828.12|32
1654134390000|2022-06-02 01:46:30|1835.18|1828.98|1834.91|1828.71|1835.21|1829.01|1834.48|1828.28|29
1654134400000|2022-06-02 01:46:40|1834.87|1828.67|1835.09|1828.89|1835.38|1829.18|1834.87|1828.67|14
1654134410000|2022-06-02 01:46:50|1835.28|1829.08|1834.27|1828.07|1835.3|1829.1|1834.25|1828.05|34
1654134420000|2022-06-02 01:47:00|1834.41|1828.21|1834.35|1828.15|1834.62|1828.42|1834.31|1828.11|23
1654134430000|2022-06-02 01:47:10|1834.41|1828.21|1833.93|1827.73|1834.41|1828.21|1833.86|1827.66|18
1654134440000|2022-06-02 01:47:20|1833.78|1827.58|1833.88|1827.68|1834.13|1827.93|1833.59|1827.39|20
1654134450000|2022-06-02 01:47:30|1833.87|1827.67|1834.37|1828.17|1834.38|1828.18|1833.87|1827.67|27
1654134460000|2022-06-02 01:47:40|1834.46|1828.26|1835.16|1828.96|1835.18|1828.98|1834.37|1828.17|29
1654134470000|2022-06-02 01:47:50|1835.18|1828.98|1834.71|1828.51|1835.24|1829.04|1834.54|1828.34|37
1654134480000|2022-06-02 01:48:00|1834.64|1828.44|1834.22|1828.02|1834.68|1828.48|1834.22|1828.02|32
1654134490000|2022-06-02 01:48:10|1834.23|1828.03|1833.62|1827.42|1834.23|1828.03|1833.38|1827.18|29
1654134500000|2022-06-02 01:48:20|1833.61|1827.41|1833.47|1827.27|1833.65|1827.45|1833.43|1827.23|27
1654134510000|2022-06-02 01:48:30|1833.49|1827.29|1833.43|1827.23|1833.62|1827.42|1833.42|1827.22|24
1654134520000|2022-06-02 01:48:40|1833.46|1827.26|1833.3|1827.1|1833.58|1827.38|1833.3|1827.1|20
1654134530000|2022-06-02 01:48:50|1833.39|1827.19|1833.22|1827.02|1833.47|1827.27|1833.12|1826.92|26
1654134540000|2022-06-02 01:49:00|1833.13|1826.93|1833.58|1827.38|1833.79|1827.59|1833.13|1826.93|29
1654134550000|2022-06-02 01:49:10|1833.56|1827.36|1833.4|1827.2|1833.56|1827.36|1832.99|1826.79|29
1654134560000|2022-06-02 01:49:20|1833.35|1827.15|1834.75|1828.55|1834.79|1828.59|1833.32|1827.12|31
1654134570000|2022-06-02 01:49:30|1834.76|1828.56|1835.2|1829|1835.44|1829.24|1834.76|1828.56|25
1654134580000|2022-06-02 01:49:40|1835.18|1828.98|1834.65|1828.45|1835.2|1829|1834.63|1828.43|21
1654134590000|2022-06-02 01:49:50|1834.68|1828.48|1834.52|1828.32|1834.74|1828.54|1834.41|1828.21|25
1654134600000|2022-06-02 01:50:00|1834.44|1828.24|1833.23|1827.03|1834.44|1828.24|1833.22|1827.02|35
1654134610000|2022-06-02 01:50:10|1833.25|1827.05|1833.26|1827.06|1833.7|1827.5|1833.1|1826.9|21
1654134620000|2022-06-02 01:50:20|1833.25|1827.05|1833|1826.8|1833.26|1827.06|1833|1826.8|17
1654134630000|2022-06-02 01:50:30|1832.99|1826.79|1833.03|1826.83|1833.24|1827.04|1832.99|1826.79|21
1654134640000|2022-06-02 01:50:40|1833.08|1826.88|1833.05|1826.85|1833.17|1826.97|1833|1826.8|21
1654134650000|2022-06-02 01:50:50|1833.06|1826.86|1833.99|1827.79|1833.99|1827.79|1832.97|1826.77|28
1654134660000|2022-06-02 01:51:00|1834.01|1827.81|1833.89|1827.69|1834.03|1827.83|1833.6|1827.4|22
1654134670000|2022-06-02 01:51:10|1833.93|1827.73|1833.61|1827.41|1834.6|1828.4|1833.54|1827.34|29
1654134680000|2022-06-02 01:51:20|1833.63|1827.43|1833.47|1827.27|1833.85|1827.65|1833.47|1827.27|29
1654134690000|2022-06-02 01:51:30|1833.46|1827.26|1833.16|1826.96|1833.5|1827.3|1832.87|1826.67|31
1654134700000|2022-06-02 01:51:40|1833.05|1826.85|1833.21|1827.01|1833.3|1827.1|1833|1826.8|11
1654134710000|2022-06-02 01:51:50|1833.24|1827.04|1833.11|1826.91|1833.26|1827.06|1833|1826.8|19
1654134720000|2022-06-02 01:52:00|1833.12|1826.92|1833.7|1827.5|1833.79|1827.59|1833.02|1826.82|28
1654134730000|2022-06-02 01:52:10|1833.66|1827.46|1834.07|1827.87|1834.07|1827.87|1833.64|1827.44|26
1654134740000|2022-06-02 01:52:20|1834.11|1827.91|1833.44|1827.24|1834.18|1827.98|1833.41|1827.21|28
1654134750000|2022-06-02 01:52:30|1833.45|1827.25|1833.05|1826.85|1833.46|1827.26|1833|1826.8|22
1654134760000|2022-06-02 01:52:40|1833.01|1826.81|1832.92|1826.72|1833.07|1826.87|1832.86|1826.66|25
1654134770000|2022-06-02 01:52:50|1832.9|1826.7|1833.06|1826.86|1833.13|1826.93|1832.89|1826.69|17
1654134780000|2022-06-02 01:53:00|1833.07|1826.87|1832.93|1826.73|1833.11|1826.91|1832.92|1826.72|18
1654134790000|2022-06-02 01:53:10|1832.94|1826.74|1832.96|1826.76|1833.08|1826.88|1832.93|1826.73|19
1654134800000|2022-06-02 01:53:20|1832.98|1826.78|1832.99|1826.79|1833.08|1826.88|1832.94|1826.74|22
1654134810000|2022-06-02 01:53:30|1833|1826.8|1833.59|1827.39|1833.59|1827.39|1833|1826.8|24
1654134820000|2022-06-02 01:53:40|1833.52|1827.32|1833.98|1827.78|1833.98|1827.78|1833.38|1827.18|27
1654134830000|2022-06-02 01:53:50|1834.07|1827.87|1833.12|1826.92|1834.07|1827.87|1833|1826.8|34
1654134840000|2022-06-02 01:54:00|1833.13|1826.93|1832.93|1826.73|1833.15|1826.95|1832.81|1826.61|31
1654134850000|2022-06-02 01:54:10|1832.94|1826.74|1832.87|1826.67|1832.94|1826.74|1832.62|1826.42|29
1654134860000|2022-06-02 01:54:20|1832.89|1826.69|1833.02|1826.82|1833.02|1826.82|1832.54|1826.34|24
1654134870000|2022-06-02 01:54:30|1833.01|1826.81|1831.7|1825.5|1833.01|1826.81|1831.52|1825.32|26
1654134880000|2022-06-02 01:54:40|1831.71|1825.51|1832.02|1825.82|1832.02|1825.82|1831.64|1825.44|22
1654134890000|2022-06-02 01:54:50|1831.98|1825.78|1831.08|1824.88|1831.98|1825.78|1831.08|1824.88|25
1654134900000|2022-06-02 01:55:00|1830.94|1824.74|1832.31|1826.11|1832.35|1826.15|1830.6|1824.4|35
1654134910000|2022-06-02 01:55:10|1832.26|1826.06|1831.48|1825.28|1832.3|1826.1|1831.43|1825.23|24
1654134920000|2022-06-02 01:55:20|1831.63|1825.43|1831.53|1825.33|1832|1825.8|1831.46|1825.26|31
1654134930000|2022-06-02 01:55:30|1831.55|1825.35|1831.41|1825.21|1831.63|1825.43|1831.16|1824.96|22
1654134940000|2022-06-02 01:55:40|1831.27|1825.07|1830.71|1824.51|1831.28|1825.08|1829.84|1823.64|36
1654134950000|2022-06-02 01:55:50|1830.76|1824.56|1830.02|1823.82|1830.85|1824.65|1829.77|1823.57|37
1654134960000|2022-06-02 01:56:00|1830.08|1823.88|1829.94|1823.74|1830.29|1824.09|1829.74|1823.54|33
1654134970000|2022-06-02 01:56:10|1829.95|1823.75|1828.84|1822.64|1830.05|1823.85|1828.84|1822.64|31
1654134980000|2022-06-02 01:56:20|1828.83|1822.63|1828.44|1822.24|1828.83|1822.63|1828.37|1822.17|18
1654134990000|2022-06-02 01:56:30|1828.34|1822.14|1827.95|1821.75|1828.34|1822.14|1827.95|1821.75|10
1654135000000|2022-06-02 01:56:40|1827.94|1821.74|1828.57|1822.37|1828.59|1822.39|1827.94|1821.74|29
1654135010000|2022-06-02 01:56:50|1828.51|1822.31|1828.69|1822.49|1828.8|1822.6|1828.51|1822.31|24
1654135020000|2022-06-02 01:57:00|1828.57|1822.37|1828.15|1821.95|1828.57|1822.37|1828.07|1821.87|32
1654135030000|2022-06-02 01:57:10|1828.2|1822|1827.76|1821.56|1828.24|1822.04|1827.76|1821.56|18
1654135040000|2022-06-02 01:57:20|1827.73|1821.53|1827.94|1821.74|1828.04|1821.84|1827.67|1821.47|27
1654135050000|2022-06-02 01:57:30|1828|1821.8|1827.44|1821.24|1828|1821.8|1827.44|1821.24|22
1654135060000|2022-06-02 01:57:40|1827.4|1821.2|1827.26|1821.06|1827.51|1821.31|1827.26|1821.06|29
1654135070000|2022-06-02 01:57:50|1827.23|1821.03|1827.05|1820.85|1827.24|1821.04|1826.84|1820.64|21
1654135080000|2022-06-02 01:58:00|1827.02|1820.82|1827.11|1820.91|1827.12|1820.92|1827.01|1820.81|14
1654135090000|2022-06-02 01:58:10|1827.06|1820.86|1827.16|1820.96|1827.27|1821.07|1826.97|1820.77|23
1654135100000|2022-06-02 01:58:20|1827.35|1821.15|1827.39|1821.19|1827.98|1821.78|1827.21|1821.01|36
1654135110000|2022-06-02 01:58:30|1827.38|1821.18|1827.16|1820.96|1827.51|1821.31|1827.03|1820.83|30
1654135120000|2022-06-02 01:58:40|1827.17|1820.97|1827.3|1821.1|1827.3|1821.1|1827.07|1820.87|24
1654135130000|2022-06-02 01:58:50|1827.39|1821.19|1828|1821.8|1828.1|1821.9|1827.14|1820.94|30
1654135140000|2022-06-02 01:59:00|1827.99|1821.79|1827.21|1821.01|1828.19|1821.99|1827.21|1821.01|19
1654135150000|2022-06-02 01:59:10|1827.08|1820.88|1827.15|1820.95|1827.17|1820.97|1826.95|1820.75|27
1654135160000|2022-06-02 01:59:20|1827.16|1820.96|1827.02|1820.82|1827.16|1820.96|1826.79|1820.59|26
1654135170000|2022-06-02 01:59:30|1826.72|1820.52|1826.64|1820.44|1826.72|1820.52|1826.18|1819.98|25
1654135180000|2022-06-02 01:59:40|1826.71|1820.51|1826.31|1820.11|1826.71|1820.51|1826.27|1820.07|25
1654135190000|2022-06-02 01:59:50|1826.29|1820.09|1826.56|1820.36|1826.56|1820.36|1826.14|1819.94|23
1654135200000|2022-06-02 02:00:00|1826.55|1820.35|1826.74|1820.54|1826.74|1820.54|1826.34|1820.14|17
1654135210000|2022-06-02 02:00:10|1826.75|1820.55|1825.98|1819.78|1826.89|1820.69|1825.62|1819.42|31
1654135220000|2022-06-02 02:00:20|1825.95|1819.75|1828.61|1822.41|1828.78|1822.58|1825.89|1819.69|39
1654135230000|2022-06-02 02:00:30|1828.75|1822.55|1827.77|1821.57|1828.77|1822.57|1827.56|1821.36|34
1654135240000|2022-06-02 02:00:40|1827.89|1821.69|1827.62|1821.42|1827.99|1821.79|1827.62|1821.42|22
1654135250000|2022-06-02 02:00:50|1827.68|1821.48|1827.68|1821.48|1827.95|1821.75|1827.56|1821.36|30
1654135260000|2022-06-02 02:01:00|1827.67|1821.47|1826.52|1820.32|1827.8|1821.6|1826.46|1820.26|31
1654135270000|2022-06-02 02:01:10|1826.54|1820.34|1825.11|1818.91|1826.55|1820.35|1825.1|1818.9|36
1654135280000|2022-06-02 02:01:20|1825.03|1818.83|1825.01|1818.81|1825.03|1818.83|1824.85|1818.65|22
1654135290000|2022-06-02 02:01:30|1824.95|1818.75|1825.26|1819.06|1825.83|1819.63|1824.88|1818.68|24
1654135300000|2022-06-02 02:01:40|1825.17|1818.97|1825.05|1818.85|1825.43|1819.23|1824.87|1818.67|35
1654135310000|2022-06-02 02:01:50|1825.08|1818.88|1824.91|1818.71|1825.18|1818.98|1824.8|1818.6|27
1654135320000|2022-06-02 02:02:00|1824.92|1818.72|1824.98|1818.78|1824.99|1818.79|1824.75|1818.55|23
1654135330000|2022-06-02 02:02:10|1824.89|1818.69|1825.12|1818.92|1825.33|1819.13|1824.89|1818.69|28
1654135340000|2022-06-02 02:02:20|1825.13|1818.93|1824.43|1818.23|1825.15|1818.95|1824.43|1818.23|27
1654135350000|2022-06-02 02:02:30|1824.44|1818.24|1823.48|1817.28|1824.44|1818.24|1823.39|1817.19|35
1654135360000|2022-06-02 02:02:40|1823.62|1817.42|1823.25|1817.05|1823.84|1817.64|1823.24|1817.04|26
1654135370000|2022-06-02 02:02:50|1823.34|1817.14|1823.77|1817.57|1824.11|1817.91|1823.34|1817.14|27
1654135380000|2022-06-02 02:03:00|1823.82|1817.62|1823.86|1817.66|1824.32|1818.12|1823.74|1817.54|24
1654135390000|2022-06-02 02:03:10|1823.85|1817.65|1823.45|1817.25|1823.87|1817.67|1823.38|1817.18|21
1654135400000|2022-06-02 02:03:20|1823.48|1817.28|1823.6|1817.4|1824.02|1817.82|1823.41|1817.21|22
1654135410000|2022-06-02 02:03:30|1823.61|1817.41|1823.72|1817.52|1823.89|1817.69|1823.59|1817.39|25
1654135420000|2022-06-02 02:03:40|1823.77|1817.57|1823.86|1817.66|1824.63|1818.43|1823.71|1817.51|37
1654135430000|2022-06-02 02:03:50|1823.77|1817.57|1823.77|1817.57|1823.86|1817.66|1823.65|1817.45|11
1654135440000|2022-06-02 02:04:00|1823.7|1817.5|1823.95|1817.75|1824.14|1817.94|1823.47|1817.27|34
1654135450000|2022-06-02 02:04:10|1824.11|1817.91|1823.85|1817.65|1824.15|1817.95|1823.81|1817.61|10
1654135460000|2022-06-02 02:04:20|1824.11|1817.91|1824.04|1817.84|1824.11|1817.91|1823.81|1817.61|23
1654135470000|2022-06-02 02:04:30|1824.05|1817.85|1823.28|1817.08|1824.05|1817.85|1823.22|1817.02|23
1654135480000|2022-06-02 02:04:40|1823.35|1817.15|1823.32|1817.12|1823.37|1817.17|1823.22|1817.02|18
1654135490000|2022-06-02 02:04:50|1823.49|1817.29|1823.45|1817.25|1823.51|1817.31|1823.4|1817.2|23
1654135500000|2022-06-02 02:05:00|1823.44|1817.24|1823.38|1817.18|1823.48|1817.28|1823.38|1817.18|18
1654135510000|2022-06-02 02:05:10|1823.42|1817.22|1822.55|1816.35|1823.43|1817.23|1822.47|1816.27|27
1654135520000|2022-06-02 02:05:20|1822.68|1816.48|1823.47|1817.27|1823.5|1817.3|1822.62|1816.42|24
1654135530000|2022-06-02 02:05:30|1823.38|1817.18|1823.59|1817.39|1823.7|1817.5|1823.38|1817.18|22
1654135540000|2022-06-02 02:05:40|1823.54|1817.34|1823.42|1817.22|1823.85|1817.65|1823.35|1817.15|28
1654135550000|2022-06-02 02:05:50|1823.44|1817.24|1823.47|1817.27|1823.69|1817.49|1823.42|1817.22|22
1654135560000|2022-06-02 02:06:00|1823.57|1817.37|1823.13|1816.93|1823.57|1817.37|1822.98|1816.78|20
1654135570000|2022-06-02 02:06:10|1823.14|1816.94|1823.67|1817.47|1823.84|1817.64|1823.12|1816.92|25
1654135580000|2022-06-02 02:06:20|1823.77|1817.57|1823.77|1817.57|1823.77|1817.57|1823.61|1817.41|26
1654135590000|2022-06-02 02:06:30|1823.78|1817.58|1823.74|1817.54|1823.82|1817.62|1823.68|1817.48|15
1654135600000|2022-06-02 02:06:40|1823.76|1817.56|1823.76|1817.56|1823.85|1817.65|1823.63|1817.43|17
1654135610000|2022-06-02 02:06:50|1823.7|1817.5|1823.71|1817.51|1823.77|1817.57|1823.69|1817.49|14
1654135620000|2022-06-02 02:07:00|1823.76|1817.56|1823.07|1816.87|1823.76|1817.56|1823.04|1816.84|25
1654135630000|2022-06-02 02:07:10|1823.1|1816.9|1823.22|1817.02|1823.42|1817.22|1822.98|1816.78|18
1654135640000|2022-06-02 02:07:20|1823.23|1817.03|1824.03|1817.83|1824.1|1817.9|1823.23|1817.03|21
1654135650000|2022-06-02 02:07:30|1823.97|1817.77|1825.74|1819.54|1825.9|1819.7|1823.97|1817.77|19
1654135660000|2022-06-02 02:07:40|1825.87|1819.67|1826.28|1820.08|1826.32|1820.12|1825.87|1819.67|25
1654135670000|2022-06-02 02:07:50|1826.31|1820.11|1827.22|1821.02|1827.22|1821.02|1826.29|1820.09|26
1654135680000|2022-06-02 02:08:00|1827.23|1821.03|1827.58|1821.38|1827.8|1821.6|1826.88|1820.68|28
1654135690000|2022-06-02 02:08:10|1827.67|1821.47|1827.66|1821.46|1828.22|1822.02|1827.48|1821.28|32
1654135700000|2022-06-02 02:08:20|1827.67|1821.47|1827.63|1821.43|1827.77|1821.57|1827.21|1821.01|30
1654135710000|2022-06-02 02:08:30|1827.7|1821.5|1827.21|1821.01|1827.75|1821.55|1827.21|1821.01|25
1654135720000|2022-06-02 02:08:40|1827.18|1820.98|1826.4|1820.2|1827.18|1820.98|1825.46|1819.26|36
1654135730000|2022-06-02 02:08:50|1826.39|1820.19|1826.7|1820.5|1826.79|1820.59|1826.14|1819.94|28
1654135740000|2022-06-02 02:09:00|1826.76|1820.56|1827.46|1821.26|1827.65|1821.45|1826.76|1820.56|26
1654135750000|2022-06-02 02:09:10|1827.44|1821.24|1827.73|1821.53|1827.98|1821.78|1827.43|1821.23|25
1654135760000|2022-06-02 02:09:20|1827.69|1821.49|1827.95|1821.75|1828.44|1822.24|1827.68|1821.48|23
1654135770000|2022-06-02 02:09:30|1827.97|1821.77|1828.41|1822.21|1828.68|1822.48|1827.81|1821.61|26
1654135780000|2022-06-02 02:09:40|1828.75|1822.55|1828.29|1822.09|1828.75|1822.55|1828.23|1822.03|27
1654135790000|2022-06-02 02:09:50|1828.28|1822.08|1828.4|1822.2|1828.54|1822.34|1828.28|1822.08|25
1654135800000|2022-06-02 02:10:00|1828.42|1822.22|1829.09|1822.89|1829.12|1822.92|1828.42|1822.22|18
1654135810000|2022-06-02 02:10:10|1829.05|1822.85|1829.78|1823.58|1829.78|1823.58|1828.48|1822.28|20
1654135820000|2022-06-02 02:10:20|1829.6|1823.4|1829.5|1823.3|1829.86|1823.66|1829.44|1823.24|21
1654135830000|2022-06-02 02:10:30|1829.54|1823.34|1829.4|1823.2|1829.64|1823.44|1829.34|1823.14|27
1654135840000|2022-06-02 02:10:40|1829.32|1823.12|1829.11|1822.91|1829.47|1823.27|1828.93|1822.73|23
1654135850000|2022-06-02 02:10:50|1829.07|1822.87|1829.03|1822.83|1829.11|1822.91|1829.03|1822.83|3
1654135860000|2022-06-02 02:11:00|1829.11|1822.91|1829.6|1823.4|1829.67|1823.47|1829.04|1822.84|30
1654135870000|2022-06-02 02:11:10|1829.62|1823.42|1829.91|1823.71|1829.91|1823.71|1829.52|1823.32|14
1654135880000|2022-06-02 02:11:20|1829.6|1823.4|1829.6|1823.4|1830.01|1823.81|1829.6|1823.4|14
1654135890000|2022-06-02 02:11:30|1830|1823.8|1829.13|1822.93|1830|1823.8|1829.05|1822.85|23
1654135900000|2022-06-02 02:11:40|1829.1|1822.9|1829.2|1823|1829.33|1823.13|1829.08|1822.88|17
1654135910000|2022-06-02 02:11:50|1829.19|1822.99|1828.93|1822.73|1829.19|1822.99|1828.82|1822.62|27
1654135920000|2022-06-02 02:12:00|1829.05|1822.85|1829.14|1822.94|1829.17|1822.97|1828.89|1822.69|25
1654135930000|2022-06-02 02:12:10|1829.12|1822.92|1829.02|1822.82|1829.12|1822.92|1828.96|1822.76|24
1654135940000|2022-06-02 02:12:20|1829.05|1822.85|1829.57|1823.37|1829.63|1823.43|1828.97|1822.77|29
1654135950000|2022-06-02 02:12:30|1829.5|1823.3|1829.63|1823.43|1829.64|1823.44|1829.5|1823.3|7
1654135960000|2022-06-02 02:12:40|1829.71|1823.51|1830.1|1823.9|1830.1|1823.9|1829.71|1823.51|16
1654135970000|2022-06-02 02:12:50|1829.81|1823.61|1829.78|1823.58|1830.1|1823.9|1829.66|1823.46|16
1654135980000|2022-06-02 02:13:00|1829.65|1823.45|1829.54|1823.34|1829.83|1823.63|1829.33|1823.13|21
1654135990000|2022-06-02 02:13:10|1829.48|1823.28|1829.61|1823.41|1829.95|1823.75|1829.42|1823.22|23
1654136000000|2022-06-02 02:13:20|1829.74|1823.54|1829.4|1823.2|1829.74|1823.54|1829.15|1822.95|31
1654136010000|2022-06-02 02:13:30|1829.32|1823.12|1829.26|1823.06|1829.37|1823.17|1829.11|1822.91|27
1654136020000|2022-06-02 02:13:40|1829.25|1823.05|1829.28|1823.08|1829.34|1823.14|1829.21|1823.01|26
1654136030000|2022-06-02 02:13:50|1829.32|1823.12|1829.43|1823.23|1829.43|1823.23|1829.17|1822.97|26
1654136040000|2022-06-02 02:14:00|1829.87|1823.67|1829.07|1822.87|1829.87|1823.67|1829.05|1822.85|27
1654136050000|2022-06-02 02:14:10|1829.06|1822.86|1828.95|1822.75|1829.55|1823.35|1828.95|1822.75|19
1654136060000|2022-06-02 02:14:20|1829.06|1822.86|1831.02|1824.82|1831.14|1824.94|1828.99|1822.79|31
1654136070000|2022-06-02 02:14:30|1830.98|1824.78|1830.24|1824.04|1831.58|1825.38|1830.09|1823.89|28
1654136080000|2022-06-02 02:14:40|1830.09|1823.89|1830.64|1824.44|1830.91|1824.71|1830.09|1823.89|25
1654136090000|2022-06-02 02:14:50|1830.63|1824.43|1830.8|1824.6|1830.9|1824.7|1830.09|1823.89|27
1654136100000|2022-06-02 02:15:00|1830.89|1824.69|1830.82|1824.62|1831.04|1824.84|1830.79|1824.59|29
1654136110000|2022-06-02 02:15:10|1830.93|1824.73|1830.13|1823.93|1830.93|1824.73|1829.95|1823.75|29
1654136120000|2022-06-02 02:15:20|1830.08|1823.88|1830.92|1824.72|1830.97|1824.77|1830|1823.8|29
1654136130000|2022-06-02 02:15:30|1831.58|1825.38|1831.24|1825.04|1831.77|1825.57|1830.88|1824.68|26
1654136140000|2022-06-02 02:15:40|1831.23|1825.03|1831.05|1824.85|1831.23|1825.03|1830.86|1824.66|21
1654136150000|2022-06-02 02:15:50|1831.04|1824.84|1830.38|1824.18|1831.05|1824.85|1830.33|1824.13|22
1654136160000|2022-06-02 02:16:00|1830.29|1824.09|1829.76|1823.56|1830.29|1824.09|1829.68|1823.48|27
1654136170000|2022-06-02 02:16:10|1829.74|1823.54|1829.67|1823.47|1829.8|1823.6|1829.58|1823.38|22
1654136180000|2022-06-02 02:16:20|1829.66|1823.46|1829.88|1823.68|1829.88|1823.68|1829.54|1823.34|31
1654136190000|2022-06-02 02:16:30|1829.86|1823.66|1829.39|1823.19|1829.86|1823.66|1829.18|1822.98|27
1654136200000|2022-06-02 02:16:40|1829.33|1823.13|1829.27|1823.07|1829.39|1823.19|1829.21|1823.01|22
1654136210000|2022-06-02 02:16:50|1829.23|1823.03|1828.36|1822.16|1829.28|1823.08|1828.29|1822.09|30
1654136220000|2022-06-02 02:17:00|1828.43|1822.23|1828.49|1822.29|1828.96|1822.76|1828.35|1822.15|32
1654136230000|2022-06-02 02:17:10|1828.48|1822.28|1829.61|1823.41|1829.73|1823.53|1828.35|1822.15|34
1654136240000|2022-06-02 02:17:20|1829.55|1823.35|1829.59|1823.39|1829.79|1823.59|1829.43|1823.23|18
1654136250000|2022-06-02 02:17:30|1829.6|1823.4|1829.74|1823.54|1829.74|1823.54|1829.56|1823.36|17
1654136260000|2022-06-02 02:17:40|1829.73|1823.53|1830.24|1824.04|1830.3|1824.1|1829.62|1823.42|29
1654136270000|2022-06-02 02:17:50|1830.25|1824.05|1830.14|1823.94|1830.33|1824.13|1830.05|1823.85|23
1654136280000|2022-06-02 02:18:00|1830.15|1823.95|1830.12|1823.92|1830.21|1824.01|1830.1|1823.9|19
1654136290000|2022-06-02 02:18:10|1830.11|1823.91|1830.63|1824.43|1830.63|1824.43|1830.02|1823.82|25
1654136300000|2022-06-02 02:18:20|1830.67|1824.47|1830.23|1824.03|1830.7|1824.5|1830.22|1824.02|14
1654136310000|2022-06-02 02:18:30|1830.22|1824.02|1830.26|1824.06|1830.3|1824.1|1830.03|1823.83|13
1654136320000|2022-06-02 02:18:40|1830.23|1824.03|1830.15|1823.95|1830.32|1824.12|1830.08|1823.88|9
1654136330000|2022-06-02 02:18:50|1830.2|1824|1831.19|1824.99|1831.3|1825.1|1830.2|1824|33
1654136340000|2022-06-02 02:19:00|1831.12|1824.92|1831.68|1825.48|1831.98|1825.78|1831.12|1824.92|31
1654136350000|2022-06-02 02:19:10|1832.12|1825.92|1832.79|1826.59|1832.79|1826.59|1831.63|1825.43|25
1654136360000|2022-06-02 02:19:20|1832.68|1826.48|1831.73|1825.53|1832.68|1826.48|1831.64|1825.44|23
1654136370000|2022-06-02 02:19:30|1831.74|1825.54|1832.56|1826.36|1832.92|1826.72|1831.74|1825.54|22
1654136380000|2022-06-02 02:19:40|1832.38|1826.18|1832.34|1826.14|1832.56|1826.36|1832.3|1826.1|21
1654136390000|2022-06-02 02:19:50|1832.38|1826.18|1832.27|1826.07|1832.5|1826.3|1831.69|1825.49|26
1654136400000|2022-06-02 02:20:00|1832.02|1825.82|1832.27|1826.07|1832.27|1826.07|1831.83|1825.63|14
1654136410000|2022-06-02 02:20:10|1831.83|1825.63|1831.64|1825.44|1832.32|1826.12|1831.62|1825.42|21
1654136420000|2022-06-02 02:20:20|1831.78|1825.58|1831.73|1825.53|1831.78|1825.58|1831.57|1825.37|12
1654136430000|2022-06-02 02:20:30|1831.77|1825.57|1831.83|1825.63|1832.28|1826.08|1831.7|1825.5|19
1654136440000|2022-06-02 02:20:40|1831.91|1825.71|1831.91|1825.71|1832.1|1825.9|1831.83|1825.63|12
1654136450000|2022-06-02 02:20:50|1831.93|1825.73|1831.32|1825.12|1832.07|1825.87|1831.21|1825.01|24
1654136460000|2022-06-02 02:21:00|1831.36|1825.16|1831.44|1825.24|1831.67|1825.47|1831.35|1825.15|27
1654136470000|2022-06-02 02:21:10|1832.08|1825.88|1831.98|1825.78|1832.09|1825.89|1831.88|1825.68|6
1654136490000|2022-06-02 02:21:30|1832.28|1826.08|1831.59|1825.39|1832.28|1826.08|1831.44|1825.24|13
1654136500000|2022-06-02 02:21:40|1831.58|1825.38|1831.58|1825.38|1831.58|1825.38|1831.52|1825.32|7
1654136510000|2022-06-02 02:21:50|1831.57|1825.37|1831.39|1825.19|1831.59|1825.39|1831.39|1825.19|9
1654136520000|2022-06-02 02:22:00|1831.59|1825.39|1831.44|1825.24|1831.59|1825.39|1831.44|1825.24|2
1654136530000|2022-06-02 02:22:10|1831.6|1825.4|1830.22|1824.02|1831.75|1825.55|1830.1|1823.9|32
1654136540000|2022-06-02 02:22:20|1830.27|1824.07|1829.98|1823.78|1830.29|1824.09|1829.79|1823.59|27
1654136550000|2022-06-02 02:22:30|1829.97|1823.77|1829.73|1823.53|1830.1|1823.9|1829.73|1823.53|25
1654136560000|2022-06-02 02:22:40|1829.72|1823.52|1829.59|1823.39|1829.86|1823.66|1829.59|1823.39|15
1654136570000|2022-06-02 02:22:50|1829.64|1823.44|1829.67|1823.47|1829.85|1823.65|1829.61|1823.41|21
1654136580000|2022-06-02 02:23:00|1829.66|1823.46|1829.71|1823.51|1829.74|1823.54|1829.58|1823.38|22
1654136590000|2022-06-02 02:23:10|1829.72|1823.52|1829.63|1823.43|1829.76|1823.56|1829.57|1823.37|30
1654136600000|2022-06-02 02:23:20|1829.69|1823.49|1830.75|1824.55|1830.88|1824.68|1829.43|1823.23|26
1654136610000|2022-06-02 02:23:30|1830.64|1824.44|1831.15|1824.95|1831.16|1824.96|1830.64|1824.44|10
1654136620000|2022-06-02 02:23:40|1831.21|1825.01|1831.1|1824.9|1831.27|1825.07|1831.07|1824.87|14
1654136630000|2022-06-02 02:23:50|1831.22|1825.02|1831.17|1824.97|1831.73|1825.53|1830.93|1824.73|19
1654136640000|2022-06-02 02:24:00|1831.22|1825.02|1831.2|1825|1831.93|1825.73|1831.04|1824.84|26
1654136650000|2022-06-02 02:24:10|1831.17|1824.97|1831.12|1824.92|1831.45|1825.25|1831.12|1824.92|19
1654136660000|2022-06-02 02:24:20|1831.15|1824.95|1831.13|1824.93|1831.19|1824.99|1831.1|1824.9|15
1654136670000|2022-06-02 02:24:30|1831.1|1824.9|1831.21|1825.01|1831.37|1825.17|1831.1|1824.9|26
1654136680000|2022-06-02 02:24:40|1831.2|1825|1831.24|1825.04|1831.24|1825.04|1831.1|1824.9|19
1654136690000|2022-06-02 02:24:50|1831.18|1824.98|1831.91|1825.71|1832.36|1826.16|1831.15|1824.95|30
1654136700000|2022-06-02 02:25:00|1831.92|1825.72|1831.19|1824.99|1832.28|1826.08|1831.19|1824.99|31
1654136710000|2022-06-02 02:25:10|1831.18|1824.98|1831.2|1825|1831.34|1825.14|1831.13|1824.93|24
1654136720000|2022-06-02 02:25:20|1831.32|1825.12|1831.37|1825.17|1831.46|1825.26|1831.26|1825.06|29
1654136730000|2022-06-02 02:25:30|1831.36|1825.16|1831.41|1825.21|1831.42|1825.22|1831.27|1825.07|15
1654136740000|2022-06-02 02:25:40|1831.4|1825.2|1831.48|1825.28|1831.6|1825.4|1831.23|1825.03|21
1654136750000|2022-06-02 02:25:50|1831.86|1825.66|1832.03|1825.83|1832.22|1826.02|1831.48|1825.28|25
1654136760000|2022-06-02 02:26:00|1831.99|1825.79|1831.97|1825.77|1832.18|1825.98|1831.96|1825.76|11
1654136770000|2022-06-02 02:26:10|1832.12|1825.92|1831.29|1825.09|1832.12|1825.92|1831.29|1825.09|22
1654136780000|2022-06-02 02:26:20|1831.21|1825.01|1828.9|1822.7|1831.22|1825.02|1828.71|1822.51|35
1654136790000|2022-06-02 02:26:30|1828.99|1822.79|1828.92|1822.72|1829.38|1823.18|1828.82|1822.62|34
1654136800000|2022-06-02 02:26:40|1828.96|1822.76|1829.06|1822.86|1829.19|1822.99|1828.8|1822.6|28
1654136810000|2022-06-02 02:26:50|1829.08|1822.88|1829.08|1822.88|1829.08|1822.88|1828.98|1822.78|13
1654136820000|2022-06-02 02:27:00|1829.07|1822.87|1828.85|1822.65|1829.08|1822.88|1828.85|1822.65|28
1654136830000|2022-06-02 02:27:10|1828.88|1822.68|1828.56|1822.36|1828.88|1822.68|1828.32|1822.12|29
1654136840000|2022-06-02 02:27:20|1828.55|1822.35|1828.71|1822.51|1828.78|1822.58|1828.55|1822.35|27
1654136850000|2022-06-02 02:27:30|1828.68|1822.48|1828.25|1822.05|1828.7|1822.5|1828.16|1821.96|24
1654136860000|2022-06-02 02:27:40|1828.31|1822.11|1828.86|1822.66|1829.44|1823.24|1828.11|1821.91|26
1654136870000|2022-06-02 02:27:50|1828.93|1822.73|1829.89|1823.69|1829.89|1823.69|1828.9|1822.7|25
1654136880000|2022-06-02 02:28:00|1829.98|1823.78|1830.73|1824.53|1830.73|1824.53|1829.63|1823.43|24
1654136890000|2022-06-02 02:28:10|1830.67|1824.47|1830.72|1824.52|1830.75|1824.55|1830.62|1824.42|25
1654136900000|2022-06-02 02:28:20|1830.55|1824.35|1830.53|1824.33|1830.62|1824.42|1830.28|1824.08|22
1654136910000|2022-06-02 02:28:30|1830.48|1824.28|1830.58|1824.38|1830.59|1824.39|1830.47|1824.27|18
1654136920000|2022-06-02 02:28:40|1830.57|1824.37|1830.67|1824.47|1830.72|1824.52|1830.56|1824.36|18
1654136930000|2022-06-02 02:28:50|1830.69|1824.49|1830.68|1824.48|1830.95|1824.75|1830.66|1824.46|21
1654136940000|2022-06-02 02:29:00|1830.78|1824.58|1830.68|1824.48|1831.11|1824.91|1830.68|1824.48|20
1654136950000|2022-06-02 02:29:10|1830.92|1824.72|1831.19|1824.99|1831.19|1824.99|1830.68|1824.48|12
1654136960000|2022-06-02 02:29:20|1831.15|1824.95|1831.71|1825.51|1831.71|1825.51|1831.15|1824.95|10
1654136970000|2022-06-02 02:29:30|1831.33|1825.13|1831.71|1825.51|1832.19|1825.99|1831.33|1825.13|8
1654136980000|2022-06-02 02:29:40|1831.52|1825.32|1831.33|1825.13|1831.72|1825.52|1831.33|1825.13|13
1654136990000|2022-06-02 02:29:50|1831.69|1825.49|1830.32|1824.12|1832.13|1825.93|1830.32|1824.12|26
1654137000000|2022-06-02 02:30:00|1830.16|1823.96|1830.21|1824.01|1830.45|1824.25|1830.01|1823.81|34
1654137010000|2022-06-02 02:30:10|1830.14|1823.94|1829.64|1823.44|1830.28|1824.08|1829.26|1823.06|34
1654137020000|2022-06-02 02:30:20|1829.61|1823.41|1829.43|1823.23|1829.72|1823.52|1829.42|1823.22|24
1654137030000|2022-06-02 02:30:30|1829.49|1823.29|1828.86|1822.66|1829.49|1823.29|1828.79|1822.59|32
1654137040000|2022-06-02 02:30:40|1828.85|1822.65|1828.87|1822.67|1829.16|1822.96|1828.73|1822.53|33
1654137050000|2022-06-02 02:30:50|1828.88|1822.68|1828.43|1822.23|1828.94|1822.74|1828.23|1822.03|27
1654137060000|2022-06-02 02:31:00|1828.33|1822.13|1826.86|1820.66|1828.4|1822.2|1826.86|1820.66|32
1654137070000|2022-06-02 02:31:10|1826.92|1820.72|1826.79|1820.59|1827.22|1821.02|1826.54|1820.34|34
1654137080000|2022-06-02 02:31:20|1826.83|1820.63|1826.72|1820.52|1826.86|1820.66|1826.71|1820.51|23
1654137090000|2022-06-02 02:31:30|1826.79|1820.59|1827.38|1821.18|1827.38|1821.18|1826.65|1820.45|21
1654137100000|2022-06-02 02:31:40|1827.1|1820.9|1827.35|1821.15|1827.65|1821.45|1826.86|1820.66|34
1654137110000|2022-06-02 02:31:50|1827.36|1821.16|1827.19|1820.99|1827.46|1821.26|1827.18|1820.98|24
1654137120000|2022-06-02 02:32:00|1827.24|1821.04|1827.07|1820.87|1827.3|1821.1|1827.07|1820.87|27
1654137130000|2022-06-02 02:32:10|1827.14|1820.94|1828.91|1822.71|1828.96|1822.76|1827.12|1820.92|31
1654137140000|2022-06-02 02:32:20|1829.16|1822.96|1829.27|1823.07|1829.39|1823.19|1829.14|1822.94|29
1654137150000|2022-06-02 02:32:30|1829.34|1823.14|1829.12|1822.92|1829.53|1823.33|1829.03|1822.83|23
1654137160000|2022-06-02 02:32:40|1829.03|1822.83|1829.14|1822.94|1829.32|1823.12|1828.94|1822.74|31
1654137170000|2022-06-02 02:32:50|1829.01|1822.81|1829.5|1823.3|1829.7|1823.5|1828.99|1822.79|32
1654137180000|2022-06-02 02:33:00|1829.49|1823.29|1830.67|1824.47|1830.81|1824.61|1829.4|1823.2|34
1654137190000|2022-06-02 02:33:10|1830.74|1824.54|1829.88|1823.68|1830.93|1824.73|1829.88|1823.68|29
1654137200000|2022-06-02 02:33:20|1829.9|1823.7|1829.84|1823.64|1829.9|1823.7|1829.76|1823.56|26
1654137210000|2022-06-02 02:33:30|1829.94|1823.74|1829.92|1823.72|1829.98|1823.78|1829.82|1823.62|26
1654137220000|2022-06-02 02:33:40|1829.89|1823.69|1829.07|1822.87|1829.95|1823.75|1829|1822.8|18
1654137230000|2022-06-02 02:33:50|1829.06|1822.86|1829.54|1823.34|1829.87|1823.67|1829.04|1822.84|33
1654137240000|2022-06-02 02:34:00|1829.55|1823.35|1829.72|1823.52|1829.74|1823.54|1829.55|1823.35|30
1654137250000|2022-06-02 02:34:10|1829.78|1823.58|1830.83|1824.63|1830.83|1824.63|1829.57|1823.37|21
1654137260000|2022-06-02 02:34:20|1830.67|1824.47|1830.97|1824.77|1831.37|1825.17|1830.43|1824.23|23
1654137270000|2022-06-02 02:34:30|1830.65|1824.45|1830.98|1824.78|1831.34|1825.14|1830.58|1824.38|17
1654137280000|2022-06-02 02:34:40|1831.35|1825.15|1830.12|1823.92|1831.5|1825.3|1830.11|1823.91|32
1654137290000|2022-06-02 02:34:50|1830.14|1823.94|1831.47|1825.27|1831.47|1825.27|1829.94|1823.74|31
1654137300000|2022-06-02 02:35:00|1831.66|1825.46|1832.32|1826.12|1832.33|1826.13|1831.47|1825.27|21
1654137310000|2022-06-02 02:35:10|1832.33|1826.13|1833.93|1827.73|1834.3|1828.1|1831.7|1825.5|27
1654137320000|2022-06-02 02:35:20|1834.04|1827.84|1834.19|1827.99|1835.17|1828.97|1833.43|1827.23|33
1654137330000|2022-06-02 02:35:30|1834|1827.8|1834.47|1828.27|1834.65|1828.45|1833.82|1827.62|24
1654137340000|2022-06-02 02:35:40|1834.75|1828.55|1834.83|1828.63|1834.83|1828.63|1834.33|1828.13|16
1654137350000|2022-06-02 02:35:50|1834.48|1828.28|1834.42|1828.22|1834.57|1828.37|1834.33|1828.13|14
1654137360000|2022-06-02 02:36:00|1834.33|1828.13|1834.81|1828.61|1834.81|1828.61|1834.33|1828.13|14
1654137370000|2022-06-02 02:36:10|1834.76|1828.56|1834.25|1828.05|1834.76|1828.56|1834.08|1827.88|23
1654137380000|2022-06-02 02:36:20|1834.4|1828.2|1832.81|1826.61|1834.74|1828.54|1832.74|1826.54|28
1654137390000|2022-06-02 02:36:30|1832.87|1826.67|1832.87|1826.67|1833.05|1826.85|1832.73|1826.53|27
1654137400000|2022-06-02 02:36:40|1832.86|1826.66|1833.17|1826.97|1833.18|1826.98|1832.8|1826.6|23
1654137410000|2022-06-02 02:36:50|1833.12|1826.92|1833.63|1827.43|1833.7|1827.5|1832.89|1826.69|22
1654137420000|2022-06-02 02:37:00|1833.64|1827.44|1834.9|1828.7|1835.38|1829.18|1833.64|1827.44|26
1654137430000|2022-06-02 02:37:10|1834.89|1828.69|1836.73|1830.53|1836.73|1830.53|1834.8|1828.6|30
1654137440000|2022-06-02 02:37:20|1836.81|1830.61|1835.99|1829.79|1836.96|1830.76|1835.92|1829.72|33
1654137450000|2022-06-02 02:37:30|1836.02|1829.82|1836.1|1829.9|1836.1|1829.9|1835.69|1829.49|23
1654137460000|2022-06-02 02:37:40|1835.96|1829.76|1835.94|1829.74|1836|1829.8|1835.77|1829.57|24
1654137470000|2022-06-02 02:37:50|1835.92|1829.72|1835.4|1829.2|1836.06|1829.86|1835.28|1829.08|31
1654137480000|2022-06-02 02:38:00|1835.3|1829.1|1835.57|1829.37|1835.72|1829.52|1835.21|1829.01|27
1654137490000|2022-06-02 02:38:10|1835.54|1829.34|1836.31|1830.11|1836.66|1830.46|1835.53|1829.33|33
1654137500000|2022-06-02 02:38:20|1836.32|1830.12|1836.44|1830.24|1836.54|1830.34|1836.3|1830.1|24
1654137510000|2022-06-02 02:38:30|1836.45|1830.25|1835.25|1829.05|1836.45|1830.25|1835.21|1829.01|34
1654137520000|2022-06-02 02:38:40|1835.24|1829.04|1835.43|1829.23|1835.46|1829.26|1835.14|1828.94|28
1654137530000|2022-06-02 02:38:50|1835.44|1829.24|1835.47|1829.27|1835.52|1829.32|1835.32|1829.12|19
1654137540000|2022-06-02 02:39:00|1835.5|1829.3|1835.21|1829.01|1835.55|1829.35|1835.21|1829.01|24
1654137550000|2022-06-02 02:39:10|1835.2|1829|1835.41|1829.21|1835.7|1829.5|1835.15|1828.95|32
1654137560000|2022-06-02 02:39:20|1835.42|1829.22|1835.07|1828.87|1835.47|1829.27|1835.07|1828.87|27
1654137570000|2022-06-02 02:39:30|1834.94|1828.74|1834.32|1828.12|1834.94|1828.74|1834.11|1827.91|38
1654137580000|2022-06-02 02:39:40|1834.29|1828.09|1834.51|1828.31|1834.64|1828.44|1833.49|1827.29|37
1654137590000|2022-06-02 02:39:50|1834.57|1828.37|1834.12|1827.92|1834.78|1828.58|1834.12|1827.92|31
1654137600000|2022-06-02 02:40:00|1834.17|1827.97|1834.22|1828.02|1834.22|1828.02|1833.9|1827.7|29
1654137610000|2022-06-02 02:40:10|1834.15|1827.95|1834.35|1828.15|1834.6|1828.4|1833.88|1827.68|31
1654137620000|2022-06-02 02:40:20|1834.34|1828.14|1833.95|1827.75|1834.34|1828.14|1833.95|1827.75|36
1654137630000|2022-06-02 02:40:30|1833.86|1827.66|1834.02|1827.82|1834.03|1827.83|1833.5|1827.3|30
1654137640000|2022-06-02 02:40:40|1834.08|1827.88|1833.99|1827.79|1834.09|1827.89|1833.66|1827.46|18
1654137650000|2022-06-02 02:40:50|1834.02|1827.82|1833.59|1827.39|1834.08|1827.88|1833.46|1827.26|34
1654137660000|2022-06-02 02:41:00|1833.54|1827.34|1832.29|1826.09|1833.58|1827.38|1832.29|1826.09|30
1654137670000|2022-06-02 02:41:10|1832.3|1826.1|1833.08|1826.88|1833.09|1826.89|1832.3|1826.1|30
1654137680000|2022-06-02 02:41:20|1832.92|1826.72|1832.92|1826.72|1832.94|1826.74|1832.75|1826.55|22
1654137690000|2022-06-02 02:41:30|1832.93|1826.73|1832.33|1826.13|1833.35|1827.15|1832.07|1825.87|38
1654137700000|2022-06-02 02:41:40|1832.24|1826.04|1831.84|1825.64|1832.26|1826.06|1831.56|1825.36|32
1654137710000|2022-06-02 02:41:50|1831.34|1825.14|1831.44|1825.24|1831.65|1825.45|1831.06|1824.86|33
1654137720000|2022-06-02 02:42:00|1831.48|1825.28|1831.32|1825.12|1831.62|1825.42|1831.27|1825.07|32
1654137730000|2022-06-02 02:42:10|1831.76|1825.56|1831.24|1825.04|1831.98|1825.78|1831.13|1824.93|30
1654137740000|2022-06-02 02:42:20|1831.3|1825.1|1831.39|1825.19|1831.48|1825.28|1831.14|1824.94|24
1654137750000|2022-06-02 02:42:30|1831.15|1824.95|1830.18|1823.98|1831.31|1825.11|1830.06|1823.86|37
1654137760000|2022-06-02 02:42:40|1830.31|1824.11|1830.06|1823.86|1830.31|1824.11|1829.74|1823.54|34
1654137770000|2022-06-02 02:42:50|1830|1823.8|1828.34|1822.14|1830|1823.8|1828.25|1822.05|32
1654137780000|2022-06-02 02:43:00|1828.26|1822.06|1827.87|1821.67|1828.26|1822.06|1827.7|1821.5|29
1654137790000|2022-06-02 02:43:10|1827.89|1821.69|1829.49|1823.29|1829.61|1823.41|1827.37|1821.17|34
1654137800000|2022-06-02 02:43:20|1829.71|1823.51|1828.18|1821.98|1829.89|1823.69|1828.11|1821.91|36
1654137810000|2022-06-02 02:43:30|1828.23|1822.03|1829.14|1822.94|1829.14|1822.94|1828.18|1821.98|31
1654137820000|2022-06-02 02:43:40|1829.03|1822.83|1830.02|1823.82|1830.02|1823.82|1829|1822.8|33
1654137830000|2022-06-02 02:43:50|1830.04|1823.84|1831.83|1825.63|1831.83|1825.63|1829.99|1823.79|29
1654137840000|2022-06-02 02:44:00|1831.81|1825.61|1833.12|1826.92|1833.23|1827.03|1831.45|1825.25|36
1654137850000|2022-06-02 02:44:10|1833.18|1826.98|1831.01|1824.81|1833.18|1826.98|1831.01|1824.81|30
1654137860000|2022-06-02 02:44:20|1831.59|1825.39|1832.59|1826.39|1832.7|1826.5|1831.38|1825.18|25
1654137870000|2022-06-02 02:44:30|1832.68|1826.48|1834.14|1827.94|1834.14|1827.94|1832.68|1826.48|19
1654137880000|2022-06-02 02:44:40|1834.13|1827.93|1834.25|1828.05|1834.35|1828.15|1834.05|1827.85|16
1654137890000|2022-06-02 02:44:50|1834.41|1828.21|1833.87|1827.67|1834.41|1828.21|1833.86|1827.66|13
1654137900000|2022-06-02 02:45:00|1833.89|1827.69|1833.98|1827.78|1833.98|1827.78|1833.19|1826.99|28
1654137910000|2022-06-02 02:45:10|1833.93|1827.73|1835.39|1829.19|1835.55|1829.35|1833.73|1827.53|24
1654137920000|2022-06-02 02:45:20|1835.54|1829.34|1836.15|1829.95|1836.19|1829.99|1835.15|1828.95|31
1654137930000|2022-06-02 02:45:30|1835.84|1829.64|1836.43|1830.23|1836.71|1830.51|1835.84|1829.64|21
1654137940000|2022-06-02 02:45:40|1836.42|1830.22|1835.55|1829.35|1836.67|1830.47|1835.43|1829.23|32
1654137950000|2022-06-02 02:45:50|1835.53|1829.33|1835.67|1829.47|1835.81|1829.61|1835.52|1829.32|23
1654137960000|2022-06-02 02:46:00|1835.69|1829.49|1833.66|1827.46|1835.77|1829.57|1833.66|1827.46|30
1654137970000|2022-06-02 02:46:10|1833.71|1827.51|1832.83|1826.63|1833.88|1827.68|1832.55|1826.35|34
1654137980000|2022-06-02 02:46:20|1832.68|1826.48|1832.31|1826.11|1832.88|1826.68|1832.24|1826.04|29
1654137990000|2022-06-02 02:46:30|1832.28|1826.08|1831.98|1825.78|1832.5|1826.3|1831.64|1825.44|33
1654138000000|2022-06-02 02:46:40|1832.1|1825.9|1831.83|1825.63|1832.1|1825.9|1831.48|1825.28|21
1654138010000|2022-06-02 02:46:50|1831.53|1825.33|1830.28|1824.08|1831.53|1825.33|1830.28|1824.08|30
1654138020000|2022-06-02 02:47:00|1829.75|1823.55|1829.62|1823.42|1830.13|1823.93|1829.52|1823.32|38
1654138030000|2022-06-02 02:47:10|1829.67|1823.47|1830.04|1823.84|1830.15|1823.95|1829.47|1823.27|16
1654138040000|2022-06-02 02:47:20|1830.15|1823.95|1829.56|1823.36|1830.44|1824.24|1829.56|1823.36|31
1654138050000|2022-06-02 02:47:30|1829.51|1823.31|1829.51|1823.31|1829.76|1823.56|1829.29|1823.09|31
1654138060000|2022-06-02 02:47:40|1829.42|1823.22|1829.38|1823.18|1829.56|1823.36|1829.29|1823.09|30
1654138070000|2022-06-02 02:47:50|1829.23|1823.03|1829.38|1823.18|1829.89|1823.69|1829.23|1823.03|26
1654138080000|2022-06-02 02:48:00|1829.39|1823.19|1830.5|1824.3|1830.61|1824.41|1829.39|1823.19|34
1654138090000|2022-06-02 02:48:10|1830.45|1824.25|1829.47|1823.27|1830.45|1824.25|1829.36|1823.16|34
1654138100000|2022-06-02 02:48:20|1829.6|1823.4|1829.44|1823.24|1829.65|1823.45|1829.41|1823.21|32
1654138110000|2022-06-02 02:48:30|1829.55|1823.35|1829.64|1823.44|1829.87|1823.67|1829.51|1823.31|20
1654138120000|2022-06-02 02:48:40|1829.65|1823.45|1829.71|1823.51|1829.88|1823.68|1829.6|1823.4|29
1654138130000|2022-06-02 02:48:50|1829.8|1823.6|1829.99|1823.79|1830.33|1824.13|1829.64|1823.44|30
1654138140000|2022-06-02 02:49:00|1829.98|1823.78|1830.04|1823.84|1830.07|1823.87|1829.89|1823.69|29
1654138150000|2022-06-02 02:49:10|1830.02|1823.82|1830.14|1823.94|1830.14|1823.94|1829.93|1823.73|18
1654138160000|2022-06-02 02:49:20|1829.97|1823.77|1831.07|1824.87|1831.25|1825.05|1829.9|1823.7|27
1654138170000|2022-06-02 02:49:30|1831.06|1824.86|1831.07|1824.87|1831.17|1824.97|1830.35|1824.15|19
1654138180000|2022-06-02 02:49:40|1830.9|1824.7|1832.2|1826|1832.23|1826.03|1830.9|1824.7|27
1654138190000|2022-06-02 02:49:50|1832.16|1825.96|1832.3|1826.1|1832.91|1826.71|1832.16|1825.96|28
1654138200000|2022-06-02 02:50:00|1832.29|1826.09|1832.77|1826.57|1832.83|1826.63|1832.23|1826.03|29
1654138210000|2022-06-02 02:50:10|1832.68|1826.48|1833.47|1827.27|1833.49|1827.29|1832.68|1826.48|29
1654138220000|2022-06-02 02:50:20|1833.48|1827.28|1831.43|1825.23|1833.48|1827.28|1831.43|1825.23|31
1654138230000|2022-06-02 02:50:30|1831.29|1825.09|1830.12|1823.92|1831.34|1825.14|1829.9|1823.7|35
1654138240000|2022-06-02 02:50:40|1829.93|1823.73|1830.05|1823.85|1830.22|1824.02|1829.93|1823.73|23
1654138250000|2022-06-02 02:50:50|1830|1823.8|1829.89|1823.69|1830.13|1823.93|1829.58|1823.38|29
1654138260000|2022-06-02 02:51:00|1829.82|1823.62|1829.68|1823.48|1829.82|1823.62|1829.49|1823.29|17
1654138270000|2022-06-02 02:51:10|1829.63|1823.43|1829.83|1823.63|1829.83|1823.63|1829.52|1823.32|29
1654138280000|2022-06-02 02:51:20|1829.8|1823.6|1829.39|1823.19|1829.87|1823.67|1829.39|1823.19|24
1654138290000|2022-06-02 02:51:30|1829.41|1823.21|1829.8|1823.6|1829.8|1823.6|1829.37|1823.17|32
1654138300000|2022-06-02 02:51:40|1829.84|1823.64|1829.93|1823.73|1830.24|1824.04|1829.82|1823.62|29
1654138310000|2022-06-02 02:51:50|1829.81|1823.61|1828.84|1822.64|1829.83|1823.63|1828.63|1822.43|33
1654138320000|2022-06-02 02:52:00|1828.85|1822.65|1828.82|1822.62|1828.97|1822.77|1828.48|1822.28|27
1654138330000|2022-06-02 02:52:10|1828.97|1822.77|1829.9|1823.7|1829.93|1823.73|1828.94|1822.74|23
1654138340000|2022-06-02 02:52:20|1829.87|1823.67|1829.23|1823.03|1829.87|1823.67|1829.2|1823|29
1654138350000|2022-06-02 02:52:30|1829.24|1823.04|1829.17|1822.97|1829.36|1823.16|1829.1|1822.9|26
1654138360000|2022-06-02 02:52:40|1829.2|1823|1829.79|1823.59|1829.85|1823.65|1829.09|1822.89|22
1654138370000|2022-06-02 02:52:50|1829.78|1823.58|1829.39|1823.19|1829.84|1823.64|1829.39|1823.19|31
1654138380000|2022-06-02 02:53:00|1829.38|1823.18|1829.11|1822.91|1829.48|1823.28|1828.53|1822.33|28
1654138390000|2022-06-02 02:53:10|1829.13|1822.93|1828.89|1822.69|1829.14|1822.94|1828.82|1822.62|25
1654138400000|2022-06-02 02:53:20|1828.88|1822.68|1829.87|1823.67|1829.87|1823.67|1828.84|1822.64|29
1654138410000|2022-06-02 02:53:30|1829.85|1823.65|1829.11|1822.91|1829.87|1823.67|1828.74|1822.54|29
1654138420000|2022-06-02 02:53:40|1829.1|1822.9|1829.03|1822.83|1829.1|1822.9|1828.96|1822.76|17
1654138430000|2022-06-02 02:53:50|1829.08|1822.88|1829.92|1823.72|1829.94|1823.74|1828.96|1822.76|31
1654138440000|2022-06-02 02:54:00|1829.93|1823.73|1830.41|1824.21|1830.45|1824.25|1829.76|1823.56|27
1654138450000|2022-06-02 02:54:10|1830.49|1824.29|1830.29|1824.09|1830.54|1824.34|1830.18|1823.98|35
1654138460000|2022-06-02 02:54:20|1830.27|1824.07|1830.06|1823.86|1830.28|1824.08|1830.06|1823.86|25
1654138470000|2022-06-02 02:54:30|1830.13|1823.93|1830.1|1823.9|1830.13|1823.93|1829.72|1823.52|21
1654138480000|2022-06-02 02:54:40|1830.08|1823.88|1830.15|1823.95|1830.27|1824.07|1829.96|1823.76|26
1654138490000|2022-06-02 02:54:50|1830.23|1824.03|1832.58|1826.38|1833.18|1826.98|1830.16|1823.96|22
1654138500000|2022-06-02 02:55:00|1832.5|1826.3|1833.27|1827.07|1833.27|1827.07|1832.39|1826.19|25
1654138510000|2022-06-02 02:55:10|1833.39|1827.19|1833.25|1827.05|1833.71|1827.51|1833.02|1826.82|26
1654138520000|2022-06-02 02:55:20|1833.24|1827.04|1831.85|1825.65|1833.3|1827.1|1831.6|1825.4|26
1654138530000|2022-06-02 02:55:30|1832.14|1825.94|1833.18|1826.98|1833.18|1826.98|1831.86|1825.66|36
1654138540000|2022-06-02 02:55:40|1833.35|1827.15|1833.56|1827.36|1833.64|1827.44|1833|1826.8|36
1654138550000|2022-06-02 02:55:50|1833.54|1827.34|1833.9|1827.7|1834.02|1827.82|1833.35|1827.15|23
1654138560000|2022-06-02 02:56:00|1833.72|1827.52|1831.84|1825.64|1833.74|1827.54|1831.76|1825.56|30
1654138570000|2022-06-02 02:56:10|1831.83|1825.63|1832.16|1825.96|1832.57|1826.37|1831.74|1825.54|30
1654138580000|2022-06-02 02:56:20|1832.7|1826.5|1832.93|1826.73|1832.93|1826.73|1832.4|1826.2|27
1654138590000|2022-06-02 02:56:30|1832.86|1826.66|1833.63|1827.43|1833.69|1827.49|1832.86|1826.66|23
1654138600000|2022-06-02 02:56:40|1833.62|1827.42|1833.08|1826.88|1834.3|1828.1|1833.08|1826.88|27
1654138610000|2022-06-02 02:56:50|1833.06|1826.86|1832.84|1826.64|1833.21|1827.01|1832.82|1826.62|31
1654138620000|2022-06-02 02:57:00|1832.86|1826.66|1832.22|1826.02|1832.94|1826.74|1832.22|1826.02|31
1654138630000|2022-06-02 02:57:10|1832.32|1826.12|1832.41|1826.21|1832.66|1826.46|1832.19|1825.99|29
1654138640000|2022-06-02 02:57:20|1832.38|1826.18|1832.55|1826.35|1832.55|1826.35|1832.24|1826.04|14
1654138650000|2022-06-02 02:57:30|1832.52|1826.32|1833.08|1826.88|1833.53|1827.33|1832.36|1826.16|27
1654138660000|2022-06-02 02:57:40|1833.06|1826.86|1833.07|1826.87|1833.53|1827.33|1832.86|1826.66|29
1654138670000|2022-06-02 02:57:50|1833.08|1826.88|1832.82|1826.62|1833.09|1826.89|1832.82|1826.62|21
1654138680000|2022-06-02 02:58:00|1832.86|1826.66|1832.92|1826.72|1833.35|1827.15|1832.86|1826.66|25
1654138690000|2022-06-02 02:58:10|1832.95|1826.75|1833.06|1826.86|1833.12|1826.92|1832.68|1826.48|27
1654138700000|2022-06-02 02:58:20|1833.13|1826.93|1833.89|1827.69|1833.98|1827.78|1832.96|1826.76|29
1654138710000|2022-06-02 02:58:30|1833.92|1827.72|1832.79|1826.59|1834.04|1827.84|1832.75|1826.55|33
1654138720000|2022-06-02 02:58:40|1832.77|1826.57|1832.03|1825.83|1832.77|1826.57|1831.91|1825.71|26
1654138730000|2022-06-02 02:58:50|1832.15|1825.95|1831.12|1824.92|1832.21|1826.01|1831.12|1824.92|32
1654138740000|2022-06-02 02:59:00|1831.29|1825.09|1831.37|1825.17|1831.59|1825.39|1831.22|1825.02|25
1654138750000|2022-06-02 02:59:10|1831.35|1825.15|1831.28|1825.08|1831.4|1825.2|1831.25|1825.05|27
1654138760000|2022-06-02 02:59:20|1831.22|1825.02|1831.67|1825.47|1831.88|1825.68|1831.22|1825.02|27
1654138770000|2022-06-02 02:59:30|1831.65|1825.45|1831.62|1825.42|1831.99|1825.79|1831.62|1825.42|22
1654138780000|2022-06-02 02:59:40|1831.69|1825.49|1832.17|1825.97|1832.17|1825.97|1831.69|1825.49|24
1654138790000|2022-06-02 02:59:50|1832.43|1826.23|1832.49|1826.29|1832.65|1826.45|1831.92|1825.72|24
1654138800000|2022-06-02 03:00:00|1832.74|1826.54|1832.25|1826.05|1832.82|1826.62|1832.17|1825.97|19
1654138810000|2022-06-02 03:00:10|1832.29|1826.09|1832.96|1826.76|1832.96|1826.76|1832.25|1826.05|31
1654138820000|2022-06-02 03:00:20|1832.87|1826.67|1832.23|1826.03|1832.87|1826.67|1832.23|1826.03|30
1654138830000|2022-06-02 03:00:30|1832.24|1826.04|1831.94|1825.74|1832.34|1826.14|1831.69|1825.49|20
1654138840000|2022-06-02 03:00:40|1831.97|1825.77|1831.84|1825.64|1832.37|1826.17|1831.59|1825.39|33
1654138850000|2022-06-02 03:00:50|1831.61|1825.41|1831.95|1825.75|1832.07|1825.87|1831.57|1825.37|30
1654138860000|2022-06-02 03:01:00|1831.77|1825.57|1830.46|1824.26|1832.01|1825.81|1830.46|1824.26|31
1654138870000|2022-06-02 03:01:10|1830.66|1824.46|1832.73|1826.53|1832.94|1826.74|1830.33|1824.13|34
1654138880000|2022-06-02 03:01:20|1832.64|1826.44|1832.87|1826.67|1833.03|1826.83|1832.54|1826.34|31
1654138890000|2022-06-02 03:01:30|1832.89|1826.69|1832.8|1826.6|1832.92|1826.72|1832.72|1826.52|30
1654138900000|2022-06-02 03:01:40|1832.85|1826.65|1832.92|1826.72|1832.99|1826.79|1832.62|1826.42|25
1654138910000|2022-06-02 03:01:50|1832.94|1826.74|1833.41|1827.21|1833.45|1827.25|1832.92|1826.72|25
1654138920000|2022-06-02 03:02:00|1833.39|1827.19|1833.1|1826.9|1833.39|1827.19|1832.84|1826.64|14
1654138930000|2022-06-02 03:02:10|1833.04|1826.84|1833.08|1826.88|1833.43|1827.23|1832.92|1826.72|28
1654138940000|2022-06-02 03:02:20|1833.07|1826.87|1833.28|1827.08|1833.28|1827.08|1832.67|1826.47|23
1654138950000|2022-06-02 03:02:30|1832.95|1826.75|1833.04|1826.84|1833.14|1826.94|1832.95|1826.75|18
1654138960000|2022-06-02 03:02:40|1833.07|1826.87|1833.09|1826.89|1833.22|1827.02|1833.03|1826.83|18
1654138970000|2022-06-02 03:02:50|1833.13|1826.93|1833.22|1827.02|1833.24|1827.04|1833.09|1826.89|13
1654138980000|2022-06-02 03:03:00|1833.16|1826.96|1833.91|1827.71|1833.97|1827.77|1832.93|1826.73|29
1654138990000|2022-06-02 03:03:10|1833.55|1827.35|1834.43|1828.23|1834.61|1828.41|1833.55|1827.35|33
1654139000000|2022-06-02 03:03:20|1834.4|1828.2|1833.56|1827.36|1834.44|1828.24|1833.56|1827.36|22
1654139010000|2022-06-02 03:03:30|1833.55|1827.35|1833.37|1827.17|1833.98|1827.78|1833.37|1827.17|18
1654139020000|2022-06-02 03:03:40|1833.38|1827.18|1834.29|1828.09|1834.36|1828.16|1833.37|1827.17|22
1654139030000|2022-06-02 03:03:50|1834.25|1828.05|1834.38|1828.18|1834.53|1828.33|1834.25|1828.05|12
1654139040000|2022-06-02 03:04:00|1834.41|1828.21|1834.33|1828.13|1834.47|1828.27|1834.13|1827.93|18
1654139050000|2022-06-02 03:04:10|1834.32|1828.12|1834.26|1828.06|1834.68|1828.48|1834.13|1827.93|24
1654139060000|2022-06-02 03:04:20|1834.67|1828.47|1832.93|1826.73|1834.67|1828.47|1832.72|1826.52|31
1654139070000|2022-06-02 03:04:30|1832.96|1826.76|1832.91|1826.71|1833.03|1826.83|1832.78|1826.58|25
1654139080000|2022-06-02 03:04:40|1832.79|1826.59|1832.87|1826.67|1833.06|1826.86|1832.79|1826.59|12
1654139090000|2022-06-02 03:04:50|1832.86|1826.66|1832.96|1826.76|1833.18|1826.98|1832.84|1826.64|16
1654139100000|2022-06-02 03:05:00|1832.92|1826.72|1832.86|1826.66|1833.19|1826.99|1832.75|1826.55|30
1654139110000|2022-06-02 03:05:10|1832.85|1826.65|1832.19|1825.99|1832.85|1826.65|1832.15|1825.95|27
1654139120000|2022-06-02 03:05:20|1832.14|1825.94|1831.43|1825.23|1832.14|1825.94|1831.43|1825.23|27
1654139130000|2022-06-02 03:05:30|1831.44|1825.24|1831.77|1825.57|1832.13|1825.93|1831.43|1825.23|26
1654139140000|2022-06-02 03:05:40|1831.87|1825.67|1832.84|1826.64|1832.87|1826.67|1831.87|1825.67|28
1654139150000|2022-06-02 03:05:50|1832.92|1826.72|1833.23|1827.03|1833.23|1827.03|1832.82|1826.62|21
1654139160000|2022-06-02 03:06:00|1833.2|1827|1833.2|1827|1833.26|1827.06|1833.01|1826.81|27
1654139170000|2022-06-02 03:06:10|1833.09|1826.89|1833.35|1827.15|1833.36|1827.16|1833.09|1826.89|14
1654139180000|2022-06-02 03:06:20|1833.09|1826.89|1830.97|1824.77|1833.09|1826.89|1830.81|1824.61|34
1654139190000|2022-06-02 03:06:30|1830.96|1824.76|1830.98|1824.78|1831.07|1824.87|1830.92|1824.72|16
1654139200000|2022-06-02 03:06:40|1830.95|1824.75|1830.96|1824.76|1831|1824.8|1830.82|1824.62|23
1654139210000|2022-06-02 03:06:50|1831.04|1824.84|1830.53|1824.33|1831.04|1824.84|1830.53|1824.33|30
1654139220000|2022-06-02 03:07:00|1830.44|1824.24|1830.72|1824.52|1830.72|1824.52|1830.44|1824.24|19
1654139230000|2022-06-02 03:07:10|1830.67|1824.47|1831.04|1824.84|1831.15|1824.95|1830.54|1824.34|34
1654139240000|2022-06-02 03:07:20|1831.03|1824.83|1829.88|1823.68|1831.03|1824.83|1829.85|1823.65|28
1654139250000|2022-06-02 03:07:30|1830.04|1823.84|1830.08|1823.88|1830.23|1824.03|1829.9|1823.7|18
1654139260000|2022-06-02 03:07:40|1830.06|1823.86|1830.17|1823.97|1830.45|1824.25|1830.02|1823.82|18
1654139270000|2022-06-02 03:07:50|1830.12|1823.92|1829.8|1823.6|1830.32|1824.12|1829.26|1823.06|26
1654139280000|2022-06-02 03:08:00|1829.81|1823.61|1829.35|1823.15|1829.84|1823.64|1829.35|1823.15|31
1654139290000|2022-06-02 03:08:10|1829.34|1823.14|1828.86|1822.66|1829.43|1823.23|1828.75|1822.55|35
1654139300000|2022-06-02 03:08:20|1829|1822.8|1828.86|1822.66|1829.01|1822.81|1828.59|1822.39|21
1654139310000|2022-06-02 03:08:30|1828.9|1822.7|1827.66|1821.46|1828.9|1822.7|1827.52|1821.32|37
1654139320000|2022-06-02 03:08:40|1827.54|1821.34|1827.7|1821.5|1827.7|1821.5|1827.19|1820.99|25
1654139330000|2022-06-02 03:08:50|1827.65|1821.45|1827.62|1821.42|1827.8|1821.6|1827.53|1821.33|30
1654139340000|2022-06-02 03:09:00|1827.6|1821.4|1827.5|1821.3|1827.7|1821.5|1827.5|1821.3|24
1654139350000|2022-06-02 03:09:10|1827.52|1821.32|1826.5|1820.3|1827.6|1821.4|1826.5|1820.3|30
1654139360000|2022-06-02 03:09:20|1826.48|1820.28|1826.27|1820.07|1826.48|1820.28|1825.85|1819.65|37
1654139370000|2022-06-02 03:09:30|1826.16|1819.96|1826.31|1820.11|1826.65|1820.45|1825.46|1819.26|33
1654139380000|2022-06-02 03:09:40|1826.32|1820.12|1826.46|1820.26|1826.57|1820.37|1826.23|1820.03|25
1654139390000|2022-06-02 03:09:50|1826.48|1820.28|1828.79|1822.59|1828.97|1822.77|1826.48|1820.28|36
1654139400000|2022-06-02 03:10:00|1828.97|1822.77|1828.24|1822.04|1829.23|1823.03|1828.24|1822.04|27
1654139410000|2022-06-02 03:10:10|1828.02|1821.82|1825.93|1819.73|1828.16|1821.96|1825.93|1819.73|34
1654139420000|2022-06-02 03:10:20|1825.99|1819.79|1826.53|1820.33|1826.77|1820.57|1825.9|1819.7|31
1654139430000|2022-06-02 03:10:30|1826.44|1820.24|1826.99|1820.79|1826.99|1820.79|1826.44|1820.24|34
1654139440000|2022-06-02 03:10:40|1827.04|1820.84|1827.26|1821.06|1827.39|1821.19|1827.04|1820.84|26
1654139450000|2022-06-02 03:10:50|1827.23|1821.03|1827.2|1821|1827.29|1821.09|1827|1820.8|26
1654139460000|2022-06-02 03:11:00|1827.19|1820.99|1826.25|1820.05|1827.23|1821.03|1826.15|1819.95|28
1654139470000|2022-06-02 03:11:10|1826.26|1820.06|1826.15|1819.95|1826.76|1820.56|1825.93|1819.73|36
1654139480000|2022-06-02 03:11:20|1826.16|1819.96|1826.67|1820.47|1826.72|1820.52|1826.08|1819.88|31
1654139490000|2022-06-02 03:11:30|1826.62|1820.42|1826.74|1820.54|1826.77|1820.57|1826.59|1820.39|30
1654139500000|2022-06-02 03:11:40|1826.75|1820.55|1826.84|1820.64|1827.05|1820.85|1826.64|1820.44|24
1654139510000|2022-06-02 03:11:50|1826.82|1820.62|1826.84|1820.64|1826.84|1820.64|1826.57|1820.37|17
1654139520000|2022-06-02 03:12:00|1826.8|1820.6|1826.6|1820.4|1826.87|1820.67|1826.51|1820.31|26
1654139530000|2022-06-02 03:12:10|1826.61|1820.41|1826.57|1820.37|1826.71|1820.51|1826.44|1820.24|27
1654139540000|2022-06-02 03:12:20|1826.56|1820.36|1826.21|1820.01|1826.64|1820.44|1826.13|1819.93|27
1654139550000|2022-06-02 03:12:30|1826.14|1819.94|1826.93|1820.73|1827.18|1820.98|1826.13|1819.93|29
1654139560000|2022-06-02 03:12:40|1826.83|1820.63|1826.82|1820.62|1826.93|1820.73|1826.63|1820.43|25
1654139570000|2022-06-02 03:12:50|1826.92|1820.72|1827.14|1820.94|1827.76|1821.56|1826.88|1820.68|30
1654139580000|2022-06-02 03:13:00|1827.13|1820.93|1827.61|1821.41|1827.74|1821.54|1826.93|1820.73|30
1654139590000|2022-06-02 03:13:10|1827.52|1821.32|1826.74|1820.54|1827.52|1821.32|1826.56|1820.36|24
1654139600000|2022-06-02 03:13:20|1826.75|1820.55|1825.06|1818.86|1826.79|1820.59|1824.8|1818.6|23
1654139610000|2022-06-02 03:13:30|1824.97|1818.77|1824.23|1818.03|1825.06|1818.86|1824.23|1818.03|36
1654139620000|2022-06-02 03:13:40|1824.37|1818.17|1823.56|1817.36|1824.43|1818.23|1823.55|1817.35|30
1654139630000|2022-06-02 03:13:50|1823.66|1817.46|1823.03|1816.83|1823.69|1817.49|1822.7|1816.5|31
1654139640000|2022-06-02 03:14:00|1822.9|1816.7|1821.6|1815.4|1822.95|1816.75|1821.6|1815.4|34
1654139650000|2022-06-02 03:14:10|1821.56|1815.36|1821.92|1815.72|1821.99|1815.79|1821.39|1815.19|33
1654139660000|2022-06-02 03:14:20|1821.99|1815.79|1822.16|1815.96|1822.25|1816.05|1821.72|1815.52|22
1654139670000|2022-06-02 03:14:30|1822.07|1815.87|1822.9|1816.7|1822.9|1816.7|1822.07|1815.87|29
1654139680000|2022-06-02 03:14:40|1822.88|1816.68|1822.92|1816.72|1823.1|1816.9|1822.69|1816.49|38
1654139690000|2022-06-02 03:14:50|1822.91|1816.71|1823.75|1817.55|1824.13|1817.93|1822.91|1816.71|29
1654139700000|2022-06-02 03:15:00|1823.57|1817.37|1823.8|1817.6|1824.56|1818.36|1823.57|1817.37|36
1654139710000|2022-06-02 03:15:10|1823.78|1817.58|1823.93|1817.73|1824.15|1817.95|1823.69|1817.49|29
1654139720000|2022-06-02 03:15:20|1823.99|1817.79|1823.42|1817.22|1825.12|1818.92|1823.42|1817.22|28
1654139730000|2022-06-02 03:15:30|1823.3|1817.1|1823.01|1816.81|1823.67|1817.47|1822.9|1816.7|33
1654139740000|2022-06-02 03:15:40|1822.99|1816.79|1822.58|1816.38|1823.42|1817.22|1821.84|1815.64|33
1654139750000|2022-06-02 03:15:50|1822.62|1816.42|1822.35|1816.15|1822.62|1816.42|1822.35|1816.15|30
1654139760000|2022-06-02 03:16:00|1822.33|1816.13|1821.5|1815.3|1822.4|1816.2|1821.5|1815.3|31
1654139770000|2022-06-02 03:16:10|1821.46|1815.26|1821.35|1815.15|1821.94|1815.74|1821.35|1815.15|32
1654139780000|2022-06-02 03:16:20|1821.34|1815.14|1821.58|1815.38|1821.69|1815.49|1821.32|1815.12|19
1654139790000|2022-06-02 03:16:30|1821.55|1815.35|1821.53|1815.33|1821.68|1815.48|1821.53|1815.33|26
1654139800000|2022-06-02 03:16:40|1821.55|1815.35|1821.3|1815.1|1821.6|1815.4|1821.27|1815.07|27
1654139810000|2022-06-02 03:16:50|1821.29|1815.09|1821.84|1815.64|1821.84|1815.64|1821.29|1815.09|31
1654139820000|2022-06-02 03:17:00|1821.71|1815.51|1822.09|1815.89|1822.31|1816.11|1821.58|1815.38|36
1654139830000|2022-06-02 03:17:10|1822.1|1815.9|1822.3|1816.1|1822.5|1816.3|1822.07|1815.87|29
1654139840000|2022-06-02 03:17:20|1822.28|1816.08|1822.24|1816.04|1822.35|1816.15|1822.06|1815.86|24
1654139850000|2022-06-02 03:17:30|1822.22|1816.02|1823.9|1817.7|1823.98|1817.78|1822.15|1815.95|33
1654139860000|2022-06-02 03:17:40|1823.81|1817.61|1823.92|1817.72|1823.98|1817.78|1823.67|1817.47|30
1654139870000|2022-06-02 03:17:50|1824|1817.8|1824.48|1818.28|1824.92|1818.72|1823.79|1817.59|27
1654139880000|2022-06-02 03:18:00|1824.71|1818.51|1824.63|1818.43|1825.46|1819.26|1824.48|1818.28|28
1654139890000|2022-06-02 03:18:10|1824.62|1818.42|1824.61|1818.41|1824.72|1818.52|1824.49|1818.29|22
1654139900000|2022-06-02 03:18:20|1824.53|1818.33|1824.87|1818.67|1824.91|1818.71|1824.27|1818.07|25
1654139910000|2022-06-02 03:18:30|1824.84|1818.64|1826.03|1819.83|1826.37|1820.17|1824.6|1818.4|33
1654139920000|2022-06-02 03:18:40|1826.04|1819.84|1826.88|1820.68|1826.97|1820.77|1825.95|1819.75|31
1654139930000|2022-06-02 03:18:50|1826.86|1820.66|1826.94|1820.74|1827.45|1821.25|1826.29|1820.09|30
1654139940000|2022-06-02 03:19:00|1827.1|1820.9|1827.1|1820.9|1827.37|1821.17|1826.86|1820.66|24
1654139950000|2022-06-02 03:19:10|1827.01|1820.81|1826.31|1820.11|1827.1|1820.9|1826.15|1819.95|25
1654139960000|2022-06-02 03:19:20|1826.29|1820.09|1826.27|1820.07|1826.44|1820.24|1825.72|1819.52|32
1654139970000|2022-06-02 03:19:30|1826.29|1820.09|1826.3|1820.1|1826.56|1820.36|1826.19|1819.99|29
1654139980000|2022-06-02 03:19:40|1826.29|1820.09|1826.32|1820.12|1826.41|1820.21|1826.2|1820|29
1654139990000|2022-06-02 03:19:50|1826.25|1820.05|1826.28|1820.08|1826.47|1820.27|1826.2|1820|29
1654140000000|2022-06-02 03:20:00|1826.29|1820.09|1826.62|1820.42|1826.62|1820.42|1826.15|1819.95|27
1654140010000|2022-06-02 03:20:10|1826.58|1820.38|1827.76|1821.56|1827.76|1821.56|1826.54|1820.34|32
1654140020000|2022-06-02 03:20:20|1827.75|1821.55|1828.55|1822.35|1828.56|1822.36|1827.75|1821.55|20
1654140030000|2022-06-02 03:20:30|1828.52|1822.32|1828.98|1822.78|1828.98|1822.78|1828.03|1821.83|18
1654140040000|2022-06-02 03:20:40|1829.03|1822.83|1828.68|1822.48|1829.43|1823.23|1827.98|1821.78|34
1654140050000|2022-06-02 03:20:50|1829.48|1823.28|1829.32|1823.12|1829.58|1823.38|1829.04|1822.84|27
1654140060000|2022-06-02 03:21:00|1829.28|1823.08|1829.01|1822.81|1829.37|1823.17|1828.9|1822.7|29
1654140070000|2022-06-02 03:21:10|1828.98|1822.78|1829.13|1822.93|1829.34|1823.14|1828.98|1822.78|29
1654140080000|2022-06-02 03:21:20|1829.18|1822.98|1830.32|1824.12|1830.78|1824.58|1829.09|1822.89|37
1654140090000|2022-06-02 03:21:30|1830.27|1824.07|1829.52|1823.32|1830.65|1824.45|1829.52|1823.32|28
1654140100000|2022-06-02 03:21:40|1829.57|1823.37|1829.51|1823.31|1829.62|1823.42|1829.26|1823.06|27
1654140110000|2022-06-02 03:21:50|1829.46|1823.26|1829.06|1822.86|1829.48|1823.28|1828.9|1822.7|35
1654140120000|2022-06-02 03:22:00|1828.95|1822.75|1829.52|1823.32|1829.76|1823.56|1828.94|1822.74|23
1654140130000|2022-06-02 03:22:10|1829.42|1823.22|1829.6|1823.4|1830.07|1823.87|1829.41|1823.21|22
1654140140000|2022-06-02 03:22:20|1829.64|1823.44|1830.12|1823.92|1830.46|1824.26|1829.44|1823.24|28
1654140150000|2022-06-02 03:22:30|1830.1|1823.9|1830.12|1823.92|1830.28|1824.08|1830.03|1823.83|19
1654140160000|2022-06-02 03:22:40|1830.21|1824.01|1830.12|1823.92|1830.62|1824.42|1830.12|1823.92|20
1654140170000|2022-06-02 03:22:50|1830.15|1823.95|1830.23|1824.03|1830.5|1824.3|1830.13|1823.93|25
1654140180000|2022-06-02 03:23:00|1830.2|1824|1831.61|1825.41|1831.61|1825.41|1830.11|1823.91|31
1654140190000|2022-06-02 03:23:10|1831.64|1825.44|1831.29|1825.09|1831.64|1825.44|1831.29|1825.09|18
1654140200000|2022-06-02 03:23:20|1831.26|1825.06|1829.11|1822.91|1831.26|1825.06|1828.99|1822.79|29
1654140210000|2022-06-02 03:23:30|1829.22|1823.02|1828.86|1822.66|1829.22|1823.02|1828.86|1822.66|27
1654140220000|2022-06-02 03:23:40|1828.92|1822.72|1829.46|1823.26|1829.84|1823.64|1828.84|1822.64|32
1654140230000|2022-06-02 03:23:50|1829.47|1823.27|1831.01|1824.81|1831.33|1825.13|1829.47|1823.27|36
1654140240000|2022-06-02 03:24:00|1831.32|1825.12|1830.68|1824.48|1831.32|1825.12|1830.53|1824.33|32
1654140250000|2022-06-02 03:24:10|1830.71|1824.51|1830.85|1824.65|1830.92|1824.72|1830.7|1824.5|20
1654140260000|2022-06-02 03:24:20|1830.86|1824.66|1830.56|1824.36|1831.15|1824.95|1830.55|1824.35|25
1654140270000|2022-06-02 03:24:30|1830.59|1824.39|1830.72|1824.52|1830.77|1824.57|1830.53|1824.33|26
1654140280000|2022-06-02 03:24:40|1830.71|1824.51|1830.69|1824.49|1830.85|1824.65|1830.6|1824.4|27
1654140290000|2022-06-02 03:24:50|1830.72|1824.52|1830.73|1824.53|1830.73|1824.53|1830.66|1824.46|19
1654140300000|2022-06-02 03:25:00|1830.71|1824.51|1830.75|1824.55|1830.77|1824.57|1830.66|1824.46|13
1654140310000|2022-06-02 03:25:10|1830.77|1824.57|1830.8|1824.6|1830.8|1824.6|1830.72|1824.52|18
1654140320000|2022-06-02 03:25:20|1830.81|1824.61|1830.79|1824.59|1830.81|1824.61|1830.71|1824.51|14
1654140330000|2022-06-02 03:25:30|1830.74|1824.54|1829.31|1823.11|1830.74|1824.54|1829.31|1823.11|26
1654140340000|2022-06-02 03:25:40|1829.28|1823.08|1828.91|1822.71|1829.34|1823.14|1828.58|1822.38|33
1654140350000|2022-06-02 03:25:50|1828.98|1822.78|1828.85|1822.65|1829.14|1822.94|1828.71|1822.51|31
1654140360000|2022-06-02 03:26:00|1828.76|1822.56|1828.94|1822.74|1829.26|1823.06|1828.58|1822.38|27
1654140370000|2022-06-02 03:26:10|1828.89|1822.69|1829.21|1823.01|1829.21|1823.01|1828.8|1822.6|18
1654140380000|2022-06-02 03:26:20|1829.2|1823|1829.22|1823.02|1829.24|1823.04|1829.06|1822.86|20
1654140390000|2022-06-02 03:26:30|1829.17|1822.97|1829.16|1822.96|1829.2|1823|1829.01|1822.81|29
1654140400000|2022-06-02 03:26:40|1829.11|1822.91|1829.14|1822.94|1829.21|1823.01|1829.09|1822.89|18
1654140410000|2022-06-02 03:26:50|1829.09|1822.89|1829.11|1822.91|1829.19|1822.99|1829.08|1822.88|21
1654140420000|2022-06-02 03:27:00|1829.1|1822.9|1828.6|1822.4|1829.12|1822.92|1828.46|1822.26|29
1654140430000|2022-06-02 03:27:10|1828.61|1822.41|1828.49|1822.29|1828.66|1822.46|1828.47|1822.27|24
1654140440000|2022-06-02 03:27:20|1828.56|1822.36|1828.59|1822.39|1828.75|1822.55|1828.54|1822.34|16
1654140450000|2022-06-02 03:27:30|1828.64|1822.44|1829.91|1823.71|1829.97|1823.77|1828.56|1822.36|35
1654140460000|2022-06-02 03:27:40|1830.57|1824.37|1829.1|1822.9|1830.63|1824.43|1829.05|1822.85|29
1654140470000|2022-06-02 03:27:50|1829.09|1822.89|1829.21|1823.01|1829.28|1823.08|1829|1822.8|26
1654140480000|2022-06-02 03:28:00|1829.34|1823.14|1829.68|1823.48|1830.01|1823.81|1829.22|1823.02|27
1654140490000|2022-06-02 03:28:10|1829.73|1823.53|1829.66|1823.46|1830.12|1823.92|1829.6|1823.4|33
1654140500000|2022-06-02 03:28:20|1830.08|1823.88|1829.59|1823.39|1830.14|1823.94|1829.59|1823.39|30
1654140510000|2022-06-02 03:28:30|1829.75|1823.55|1827.7|1821.5|1829.9|1823.7|1827.64|1821.44|25
1654140520000|2022-06-02 03:28:40|1827.69|1821.49|1826.5|1820.3|1827.69|1821.49|1826.47|1820.27|29
1654140530000|2022-06-02 03:28:50|1826.55|1820.35|1825.34|1819.14|1826.59|1820.39|1825.1|1818.9|33
1654140540000|2022-06-02 03:29:00|1825.4|1819.2|1825.75|1819.55|1825.79|1819.59|1825.25|1819.05|31
1654140550000|2022-06-02 03:29:10|1825.76|1819.56|1825.15|1818.95|1825.76|1819.56|1825.09|1818.89|34
1654140560000|2022-06-02 03:29:20|1825.2|1819|1825.09|1818.89|1825.35|1819.15|1825.09|1818.89|28
1654140570000|2022-06-02 03:29:30|1825.03|1818.83|1825.03|1818.83|1825.47|1819.27|1824.93|1818.73|24
1654140580000|2022-06-02 03:29:40|1825|1818.8|1824.3|1818.1|1825.13|1818.93|1824.3|1818.1|29
1654140590000|2022-06-02 03:29:50|1824.31|1818.11|1824.29|1818.09|1824.63|1818.43|1824.22|1818.02|31
1654140600000|2022-06-02 03:30:00|1824.3|1818.1|1825.56|1819.36|1825.85|1819.65|1824.25|1818.05|31
1654140610000|2022-06-02 03:30:10|1825.52|1819.32|1824.4|1818.2|1825.52|1819.32|1823.99|1817.79|37
1654140620000|2022-06-02 03:30:20|1824.43|1818.23|1824.41|1818.21|1824.43|1818.23|1823.96|1817.76|34
1654140630000|2022-06-02 03:30:30|1824.39|1818.19|1824.74|1818.54|1825.2|1819|1824.35|1818.15|32
1654140640000|2022-06-02 03:30:40|1824.84|1818.64|1824.56|1818.36|1824.84|1818.64|1824.45|1818.25|22
1654140650000|2022-06-02 03:30:50|1824.55|1818.35|1824.77|1818.57|1824.96|1818.76|1824.53|1818.33|23
1654140660000|2022-06-02 03:31:00|1824.91|1818.71|1824.52|1818.32|1824.91|1818.71|1824.31|1818.11|27
1654140670000|2022-06-02 03:31:10|1824.51|1818.31|1824.86|1818.66|1824.89|1818.69|1824.43|1818.23|27
1654140680000|2022-06-02 03:31:20|1824.97|1818.77|1826.2|1820|1826.2|1820|1824.97|1818.77|34
1654140690000|2022-06-02 03:31:30|1825.72|1819.52|1825.32|1819.12|1825.91|1819.71|1825.18|1818.98|29
1654140700000|2022-06-02 03:31:40|1825.31|1819.11|1825.18|1818.98|1825.92|1819.72|1825.1|1818.9|32
1654140710000|2022-06-02 03:31:50|1825.15|1818.95|1825.49|1819.29|1825.86|1819.66|1825.15|1818.95|25
1654140720000|2022-06-02 03:32:00|1825.86|1819.66|1825.35|1819.15|1825.86|1819.66|1825.32|1819.12|25
1654140730000|2022-06-02 03:32:10|1825.41|1819.21|1823.64|1817.44|1825.71|1819.51|1823.63|1817.43|26
1654140740000|2022-06-02 03:32:20|1823.68|1817.48|1823.26|1817.06|1823.88|1817.68|1822.68|1816.48|27
1654140750000|2022-06-02 03:32:30|1823.22|1817.02|1823.44|1817.24|1823.48|1817.28|1822.85|1816.65|32
1654140760000|2022-06-02 03:32:40|1823.38|1817.18|1823.26|1817.06|1823.54|1817.34|1823.2|1817|32
1654140770000|2022-06-02 03:32:50|1823.28|1817.08|1823.1|1816.9|1823.41|1817.21|1823.1|1816.9|25
1654140780000|2022-06-02 03:33:00|1823.11|1816.91|1823.23|1817.03|1823.41|1817.21|1822.93|1816.73|27
1654140790000|2022-06-02 03:33:10|1823.26|1817.06|1823.57|1817.37|1823.66|1817.46|1823.23|1817.03|19
1654140800000|2022-06-02 03:33:20|1823.6|1817.4|1822.78|1816.58|1823.72|1817.52|1822.78|1816.58|17
1654140810000|2022-06-02 03:33:30|1822.97|1816.77|1823.22|1817.02|1823.31|1817.11|1822.73|1816.53|29
1654140820000|2022-06-02 03:33:40|1823.24|1817.04|1823.43|1817.23|1823.43|1817.23|1823.05|1816.85|28
1654140830000|2022-06-02 03:33:50|1823.49|1817.29|1823.33|1817.13|1823.62|1817.42|1823.32|1817.12|24
1654140840000|2022-06-02 03:34:00|1823.31|1817.11|1822.52|1816.32|1823.34|1817.14|1822.47|1816.27|25
1654140850000|2022-06-02 03:34:10|1822.53|1816.33|1822.53|1816.33|1822.89|1816.69|1822.46|1816.26|25
1654140860000|2022-06-02 03:34:20|1822.52|1816.32|1822.95|1816.75|1822.97|1816.77|1822.52|1816.32|23
1654140870000|2022-06-02 03:34:30|1822.97|1816.77|1825|1818.8|1825.48|1819.28|1822.97|1816.77|31
1654140880000|2022-06-02 03:34:40|1824.99|1818.79|1825.77|1819.57|1825.86|1819.66|1824.85|1818.65|28
1654140890000|2022-06-02 03:34:50|1825.81|1819.61|1825.77|1819.57|1826.13|1819.93|1825.6|1819.4|25
1654140900000|2022-06-02 03:35:00|1825.8|1819.6|1825.23|1819.03|1825.97|1819.77|1825.17|1818.97|25
1654140910000|2022-06-02 03:35:10|1825.11|1818.91|1824.57|1818.37|1825.11|1818.91|1824.36|1818.16|30
1654140920000|2022-06-02 03:35:20|1824.58|1818.38|1824.15|1817.95|1824.71|1818.51|1823.96|1817.76|25
1654140930000|2022-06-02 03:35:30|1824.14|1817.94|1824.31|1818.11|1824.38|1818.18|1824.07|1817.87|26
1654140940000|2022-06-02 03:35:40|1824.32|1818.12|1823.88|1817.68|1824.36|1818.16|1823.88|1817.68|27
1654140950000|2022-06-02 03:35:50|1823.83|1817.63|1821.78|1815.58|1823.83|1817.63|1821.78|1815.58|31
1654140960000|2022-06-02 03:36:00|1821.73|1815.53|1822.4|1816.2|1822.4|1816.2|1821.37|1815.17|33
1654140970000|2022-06-02 03:36:10|1822.54|1816.34|1820.19|1813.99|1822.54|1816.34|1819.84|1813.64|33
1654140980000|2022-06-02 03:36:20|1820.11|1813.91|1820.11|1813.91|1820.39|1814.19|1820.04|1813.84|25
1654140990000|2022-06-02 03:36:30|1820.36|1814.16|1821.15|1814.95|1821.15|1814.95|1820.23|1814.03|32
1654141000000|2022-06-02 03:36:40|1821.17|1814.97|1820.28|1814.08|1821.32|1815.12|1820.11|1813.91|27
1654141010000|2022-06-02 03:36:50|1820.17|1813.97|1820.82|1814.62|1820.86|1814.66|1819.89|1813.69|34
1654141020000|2022-06-02 03:37:00|1820.86|1814.66|1820.56|1814.36|1820.86|1814.66|1820.54|1814.34|28
1654141030000|2022-06-02 03:37:10|1820.53|1814.33|1820.34|1814.14|1820.8|1814.6|1820.05|1813.85|28
1654141040000|2022-06-02 03:37:20|1820.17|1813.97|1820.36|1814.16|1820.5|1814.3|1820.17|1813.97|35
1654141050000|2022-06-02 03:37:30|1820.35|1814.15|1820.4|1814.2|1820.4|1814.2|1819.88|1813.68|16
1654141060000|2022-06-02 03:37:40|1820.34|1814.14|1820.38|1814.18|1820.48|1814.28|1820.29|1814.09|28
1654141070000|2022-06-02 03:37:50|1820.05|1813.85|1820.22|1814.02|1820.22|1814.02|1819.25|1813.05|28
1654141080000|2022-06-02 03:38:00|1820.23|1814.03|1818.04|1811.84|1820.25|1814.05|1818.04|1811.84|36
1654141090000|2022-06-02 03:38:10|1818|1811.8|1817.4|1811.2|1818|1811.8|1816.59|1810.39|38
1654141100000|2022-06-02 03:38:20|1817.44|1811.24|1818.65|1812.45|1818.66|1812.46|1817.26|1811.06|37
1654141110000|2022-06-02 03:38:30|1818.34|1812.14|1818.72|1812.52|1818.75|1812.55|1818|1811.8|21
1654141120000|2022-06-02 03:38:40|1818.73|1812.53|1818.67|1812.47|1818.85|1812.65|1818.43|1812.23|22
1654141130000|2022-06-02 03:38:50|1819.07|1812.87|1818.29|1812.09|1819.07|1812.87|1818.27|1812.07|26
1654141140000|2022-06-02 03:39:00|1818.44|1812.24|1818.61|1812.41|1819.07|1812.87|1818.19|1811.99|23
1654141150000|2022-06-02 03:39:10|1818.9|1812.7|1818.87|1812.67|1819.23|1813.03|1818.65|1812.45|27
1654141160000|2022-06-02 03:39:20|1818.92|1812.72|1817.62|1811.42|1819.18|1812.98|1817.62|1811.42|30
1654141170000|2022-06-02 03:39:30|1817.71|1811.51|1818.34|1812.14|1818.34|1812.14|1817.68|1811.48|29
1654141180000|2022-06-02 03:39:40|1818.18|1811.98|1818.36|1812.16|1818.9|1812.7|1818.18|1811.98|30
1654141190000|2022-06-02 03:39:50|1818.37|1812.17|1819.28|1813.08|1819.28|1813.08|1818.34|1812.14|30
1654141200000|2022-06-02 03:40:00|1819.03|1812.83|1819.37|1813.17|1819.44|1813.24|1818.88|1812.68|26
1654141210000|2022-06-02 03:40:10|1819.39|1813.19|1818.46|1812.26|1819.45|1813.25|1818.36|1812.16|31
1654141220000|2022-06-02 03:40:20|1818.43|1812.23|1818.56|1812.36|1818.56|1812.36|1818.35|1812.15|22
1654141230000|2022-06-02 03:40:30|1818.73|1812.53|1820.64|1814.44|1820.9|1814.7|1818.73|1812.53|31
1654141240000|2022-06-02 03:40:40|1820.48|1814.28|1820.98|1814.78|1821.03|1814.83|1820.48|1814.28|35
1654141250000|2022-06-02 03:40:50|1821.03|1814.83|1820.26|1814.06|1821.37|1815.17|1820.26|1814.06|29
1654141260000|2022-06-02 03:41:00|1819.77|1813.57|1821.08|1814.88|1821.08|1814.88|1819.56|1813.36|36
1654141270000|2022-06-02 03:41:10|1820.87|1814.67|1820.97|1814.77|1821.18|1814.98|1820.79|1814.59|30
1654141280000|2022-06-02 03:41:20|1820.96|1814.76|1822.5|1816.3|1822.77|1816.57|1820.96|1814.76|28
1654141290000|2022-06-02 03:41:30|1822.79|1816.59|1823.06|1816.86|1823.26|1817.06|1822.18|1815.98|27
1654141300000|2022-06-02 03:41:40|1822.88|1816.68|1822.2|1816|1822.88|1816.68|1822.15|1815.95|25
1654141310000|2022-06-02 03:41:50|1822.13|1815.93|1822.19|1815.99|1822.32|1816.12|1821.98|1815.78|25
1654141320000|2022-06-02 03:42:00|1822.17|1815.97|1822.31|1816.11|1822.34|1816.14|1822.13|1815.93|21
1654141330000|2022-06-02 03:42:10|1822.32|1816.12|1823.17|1816.97|1823.19|1816.99|1822.32|1816.12|36
1654141340000|2022-06-02 03:42:20|1823.07|1816.87|1823.04|1816.84|1823.2|1817|1823.04|1816.84|19
1654141350000|2022-06-02 03:42:30|1823.07|1816.87|1822.04|1815.84|1823.07|1816.87|1822.03|1815.83|33
1654141360000|2022-06-02 03:42:40|1822.13|1815.93|1822.76|1816.56|1822.9|1816.7|1822.11|1815.91|30
1654141370000|2022-06-02 03:42:50|1822.73|1816.53|1823.17|1816.97|1823.68|1817.48|1822.73|1816.53|31
1654141380000|2022-06-02 03:43:00|1823.13|1816.93|1822.59|1816.39|1823.24|1817.04|1822.47|1816.27|32
1654141390000|2022-06-02 03:43:10|1822.54|1816.34|1821.58|1815.38|1822.54|1816.34|1821.53|1815.33|28
1654141400000|2022-06-02 03:43:20|1821.51|1815.31|1822.08|1815.88|1822.89|1816.69|1821.51|1815.31|27
1654141410000|2022-06-02 03:43:30|1822.07|1815.87|1822.66|1816.46|1823.26|1817.06|1822|1815.8|33
1654141420000|2022-06-02 03:43:40|1822.56|1816.36|1822.32|1816.12|1822.66|1816.46|1822.16|1815.96|26
1654141430000|2022-06-02 03:43:50|1822.27|1816.07|1822.05|1815.85|1823.27|1817.07|1822.05|1815.85|36
1654141440000|2022-06-02 03:44:00|1822.19|1815.99|1821.72|1815.52|1822.19|1815.99|1821.64|1815.44|25
1654141450000|2022-06-02 03:44:10|1821.79|1815.59|1821.8|1815.6|1822.02|1815.82|1821.45|1815.25|31
1654141460000|2022-06-02 03:44:20|1821.78|1815.58|1821.84|1815.64|1821.97|1815.77|1821.78|1815.58|20
1654141470000|2022-06-02 03:44:30|1821.87|1815.67|1821.99|1815.79|1822|1815.8|1821.47|1815.27|26
1654141480000|2022-06-02 03:44:40|1821.96|1815.76|1821.96|1815.76|1821.96|1815.76|1821.61|1815.41|27
1654141490000|2022-06-02 03:44:50|1821.95|1815.75|1821.11|1814.91|1821.95|1815.75|1821.11|1814.91|19
1654141500000|2022-06-02 03:45:00|1821.14|1814.94|1821.38|1815.18|1822|1815.8|1821.1|1814.9|32
1654141510000|2022-06-02 03:45:10|1821.21|1815.01|1820.24|1814.04|1821.28|1815.08|1820.24|1814.04|30
1654141520000|2022-06-02 03:45:20|1819.99|1813.79|1818.41|1812.21|1819.99|1813.79|1818.25|1812.05|36
1654141530000|2022-06-02 03:45:30|1818.4|1812.2|1817.38|1811.18|1818.42|1812.22|1817.38|1811.18|23
1654141540000|2022-06-02 03:45:40|1817.32|1811.12|1817.13|1810.93|1817.43|1811.23|1817.06|1810.86|21
1654141550000|2022-06-02 03:45:50|1817.16|1810.96|1817.39|1811.19|1817.39|1811.19|1816.8|1810.6|27
1654141560000|2022-06-02 03:46:00|1817.3|1811.1|1816.42|1810.22|1817.59|1811.39|1816.29|1810.09|37
1654141570000|2022-06-02 03:46:10|1816.44|1810.24|1816.52|1810.32|1816.84|1810.64|1816.32|1810.12|29
1654141580000|2022-06-02 03:46:20|1816.56|1810.36|1817.52|1811.32|1817.52|1811.32|1816.49|1810.29|29
1654141590000|2022-06-02 03:46:30|1817.15|1810.95|1816.66|1810.46|1817.81|1811.61|1816.65|1810.45|34
1654141600000|2022-06-02 03:46:40|1816.52|1810.32|1816.07|1809.87|1816.52|1810.32|1815.84|1809.64|32
1654141610000|2022-06-02 03:46:50|1815.75|1809.55|1816.21|1810.01|1816.76|1810.56|1815.75|1809.55|28
1654141620000|2022-06-02 03:47:00|1816.22|1810.02|1817.6|1811.4|1817.95|1811.75|1816.03|1809.83|32
1654141630000|2022-06-02 03:47:10|1817.56|1811.36|1817.14|1810.94|1817.56|1811.36|1816.99|1810.79|25
1654141640000|2022-06-02 03:47:20|1817.13|1810.93|1816.62|1810.42|1817.4|1811.2|1816.61|1810.41|31
1654141650000|2022-06-02 03:47:30|1816.49|1810.29|1816.75|1810.55|1817.05|1810.85|1816.29|1810.09|30
1654141660000|2022-06-02 03:47:40|1816.8|1810.6|1815.98|1809.78|1816.88|1810.68|1815.33|1809.13|37
1654141670000|2022-06-02 03:47:50|1816.02|1809.82|1815.96|1809.76|1816.44|1810.24|1815.82|1809.62|33
1654141680000|2022-06-02 03:48:00|1816.32|1810.12|1816.32|1810.12|1816.4|1810.2|1815.91|1809.71|24
1654141690000|2022-06-02 03:48:10|1816.55|1810.35|1817.16|1810.96|1817.37|1811.17|1816.55|1810.35|24
1654141700000|2022-06-02 03:48:20|1817.23|1811.03|1816.88|1810.68|1817.25|1811.05|1816.85|1810.65|31
1654141710000|2022-06-02 03:48:30|1816.83|1810.63|1817.1|1810.9|1817.24|1811.04|1816.83|1810.63|19
1654141720000|2022-06-02 03:48:40|1817.17|1810.97|1816.07|1809.87|1817.17|1810.97|1816.07|1809.87|19
1654141730000|2022-06-02 03:48:50|1816.04|1809.84|1816.27|1810.07|1816.42|1810.22|1816.01|1809.81|30
1654141740000|2022-06-02 03:49:00|1816.29|1810.09|1818.63|1812.43|1818.97|1812.77|1816.18|1809.98|35
1654141750000|2022-06-02 03:49:10|1818.58|1812.38|1817.72|1811.52|1819.02|1812.82|1817.53|1811.33|29
1654141760000|2022-06-02 03:49:20|1817.65|1811.45|1817.87|1811.67|1818.1|1811.9|1817.64|1811.44|32
1654141770000|2022-06-02 03:49:30|1817.56|1811.36|1817.96|1811.76|1818.05|1811.85|1817.56|1811.36|37
1654141780000|2022-06-02 03:49:40|1818|1811.8|1818.49|1812.29|1818.61|1812.41|1817.85|1811.65|31
1654141790000|2022-06-02 03:49:50|1818.67|1812.47|1819.44|1813.24|1819.8|1813.6|1818.67|1812.47|32
1654141800000|2022-06-02 03:50:00|1819.3|1813.1|1819.35|1813.15|1819.87|1813.67|1818.74|1812.54|32
1654141810000|2022-06-02 03:50:10|1819.38|1813.18|1818.66|1812.46|1819.76|1813.56|1818.52|1812.32|28
1654141820000|2022-06-02 03:50:20|1818.53|1812.33|1818.41|1812.21|1818.63|1812.43|1818.18|1811.98|36
1654141830000|2022-06-02 03:50:30|1818.38|1812.18|1817.56|1811.36|1818.38|1812.18|1817.56|1811.36|36
1654141840000|2022-06-02 03:50:40|1817.81|1811.61|1816.11|1809.91|1817.97|1811.77|1815.84|1809.64|29
1654141850000|2022-06-02 03:50:50|1816.01|1809.81|1816.23|1810.03|1816.47|1810.27|1815.76|1809.56|31
1654141860000|2022-06-02 03:51:00|1816.3|1810.1|1816.11|1809.91|1816.3|1810.1|1815.97|1809.77|34
1654141870000|2022-06-02 03:51:10|1816.21|1810.01|1817.03|1810.83|1817.25|1811.05|1816.1|1809.9|36
1654141880000|2022-06-02 03:51:20|1817.02|1810.82|1816.69|1810.49|1817.08|1810.88|1816.52|1810.32|35
1654141890000|2022-06-02 03:51:30|1816.54|1810.34|1817.67|1811.47|1817.75|1811.55|1816.54|1810.34|35
1654141900000|2022-06-02 03:51:40|1817.66|1811.46|1816.72|1810.52|1817.69|1811.49|1816.71|1810.51|33
1654141910000|2022-06-02 03:51:50|1816.57|1810.37|1816.43|1810.23|1816.64|1810.44|1816.4|1810.2|24
1654141920000|2022-06-02 03:52:00|1816.44|1810.24|1816.36|1810.16|1816.87|1810.67|1816.34|1810.14|29
1654141930000|2022-06-02 03:52:10|1816.35|1810.15|1815.64|1809.44|1816.53|1810.33|1815.64|1809.44|32
1654141940000|2022-06-02 03:52:20|1815.52|1809.32|1814.93|1808.73|1815.52|1809.32|1814.87|1808.67|32
1654141950000|2022-06-02 03:52:30|1814.97|1808.77|1814.47|1808.27|1815.02|1808.82|1814.36|1808.16|38
1654141960000|2022-06-02 03:52:40|1814.53|1808.33|1814.44|1808.24|1815.15|1808.95|1814.39|1808.19|31
1654141970000|2022-06-02 03:52:50|1814.38|1808.18|1814.64|1808.44|1814.79|1808.59|1814.33|1808.13|31
1654141980000|2022-06-02 03:53:00|1814.69|1808.49|1815.14|1808.94|1815.36|1809.16|1814.19|1807.99|33
1654141990000|2022-06-02 03:53:10|1815.15|1808.95|1815.08|1808.88|1815.99|1809.79|1814.81|1808.61|35
1654142000000|2022-06-02 03:53:20|1815.07|1808.87|1815.05|1808.85|1815.28|1809.08|1814.97|1808.77|30
1654142010000|2022-06-02 03:53:30|1815.06|1808.86|1815.19|1808.99|1815.19|1808.99|1815.02|1808.82|21
1654142020000|2022-06-02 03:53:40|1815.15|1808.95|1812.27|1806.07|1815.15|1808.95|1812.18|1805.98|37
1654142030000|2022-06-02 03:53:50|1812.17|1805.97|1812.58|1806.38|1812.81|1806.61|1811.78|1805.58|35
1654142040000|2022-06-02 03:54:00|1812.63|1806.43|1811.75|1805.55|1812.63|1806.43|1811.75|1805.55|28
1654142050000|2022-06-02 03:54:10|1811.88|1805.68|1811.69|1805.49|1811.98|1805.78|1811.61|1805.41|33
1654142060000|2022-06-02 03:54:20|1811.7|1805.5|1811.84|1805.64|1811.84|1805.64|1811.52|1805.32|28
1654142070000|2022-06-02 03:54:30|1811.97|1805.77|1811.8|1805.6|1812.16|1805.96|1811.65|1805.45|32
1654142080000|2022-06-02 03:54:40|1811.81|1805.61|1812.01|1805.81|1812.89|1806.69|1811.81|1805.61|30
1654142090000|2022-06-02 03:54:50|1812.13|1805.93|1811.8|1805.6|1812.28|1806.08|1811.53|1805.33|34
1654142100000|2022-06-02 03:55:00|1811.82|1805.62|1812.87|1806.67|1813.18|1806.98|1811.79|1805.59|33
1654142110000|2022-06-02 03:55:10|1812.65|1806.45|1812.84|1806.64|1812.9|1806.7|1812.65|1806.45|29
1654142120000|2022-06-02 03:55:20|1812.86|1806.66|1813.8|1807.6|1813.95|1807.75|1812.83|1806.63|34
1654142130000|2022-06-02 03:55:30|1813.94|1807.74|1814.76|1808.56|1814.76|1808.56|1813.69|1807.49|34
1654142140000|2022-06-02 03:55:40|1814.73|1808.53|1814.26|1808.06|1814.73|1808.53|1814.11|1807.91|32
1654142150000|2022-06-02 03:55:50|1813.97|1807.77|1813.86|1807.66|1813.99|1807.79|1813.72|1807.52|31
1654142160000|2022-06-02 03:56:00|1813.93|1807.73|1815.01|1808.81|1815.09|1808.89|1813.83|1807.63|31
1654142170000|2022-06-02 03:56:10|1814.62|1808.42|1814.51|1808.31|1815.05|1808.85|1814.13|1807.93|32
1654142180000|2022-06-02 03:56:20|1814.52|1808.32|1814.67|1808.47|1815.14|1808.94|1814.5|1808.3|29
1654142190000|2022-06-02 03:56:30|1814.65|1808.45|1814.92|1808.72|1814.97|1808.77|1814.55|1808.35|35
1654142200000|2022-06-02 03:56:40|1815.03|1808.83|1814.94|1808.74|1815.6|1809.4|1814.82|1808.62|36
1654142210000|2022-06-02 03:56:50|1815.09|1808.89|1815.18|1808.98|1815.3|1809.1|1815.03|1808.83|28
1654142220000|2022-06-02 03:57:00|1815.25|1809.05|1814.65|1808.45|1815.27|1809.07|1814.65|1808.45|31
1654142230000|2022-06-02 03:57:10|1814.74|1808.54|1814.73|1808.53|1814.75|1808.55|1814.29|1808.09|30
1654142240000|2022-06-02 03:57:20|1814.75|1808.55|1815.55|1809.35|1815.9|1809.7|1814.71|1808.51|35
1654142250000|2022-06-02 03:57:30|1815.87|1809.67|1815.8|1809.6|1815.87|1809.67|1815.44|1809.24|23
1654142260000|2022-06-02 03:57:40|1815.82|1809.62|1815.16|1808.96|1815.96|1809.76|1815.01|1808.81|32
1654142270000|2022-06-02 03:57:50|1815.06|1808.86|1815.89|1809.69|1815.9|1809.7|1814.97|1808.77|33
1654142280000|2022-06-02 03:58:00|1815.9|1809.7|1816.3|1810.1|1816.87|1810.67|1815.48|1809.28|33
1654142290000|2022-06-02 03:58:10|1816.49|1810.29|1816.65|1810.45|1816.83|1810.63|1816.35|1810.15|34
1654142300000|2022-06-02 03:58:20|1816.51|1810.31|1815.71|1809.51|1816.6|1810.4|1815.64|1809.44|22
1654142310000|2022-06-02 03:58:30|1815.41|1809.21|1815.56|1809.36|1815.61|1809.41|1815.37|1809.17|33
1654142320000|2022-06-02 03:58:40|1815.53|1809.33|1814.7|1808.5|1815.56|1809.36|1814.7|1808.5|22
1654142330000|2022-06-02 03:58:50|1814.66|1808.46|1814.37|1808.17|1815.04|1808.84|1814.37|1808.17|32
1654142340000|2022-06-02 03:59:00|1814.43|1808.23|1813.83|1807.63|1814.54|1808.34|1813.72|1807.52|32
1654142350000|2022-06-02 03:59:10|1813.72|1807.52|1814.71|1808.51|1815.15|1808.95|1813.68|1807.48|31
1654142360000|2022-06-02 03:59:20|1814.73|1808.53|1814.91|1808.71|1815.17|1808.97|1814.55|1808.35|33
1654142370000|2022-06-02 03:59:30|1814.93|1808.73|1815.08|1808.88|1815.47|1809.27|1814.93|1808.73|34
1654142380000|2022-06-02 03:59:40|1815.11|1808.91|1815.1|1808.9|1815.62|1809.42|1815.03|1808.83|32
1654142390000|2022-06-02 03:59:50|1815.34|1809.14|1816.09|1809.89|1816.09|1809.89|1815.07|1808.87|29
1654142400000|2022-06-02 04:00:00|1815.96|1809.76|1814.52|1808.32|1817.05|1810.85|1814.19|1807.99|38
1654142410000|2022-06-02 04:00:10|1814.34|1808.14|1813.83|1807.63|1814.34|1808.14|1813.47|1807.27|34
1654142420000|2022-06-02 04:00:20|1813.86|1807.66|1812.67|1806.47|1813.86|1807.66|1812.23|1806.03|33
1654142430000|2022-06-02 04:00:30|1812.63|1806.43|1814.05|1807.85|1814.37|1808.17|1812.53|1806.33|39
1654142440000|2022-06-02 04:00:40|1814.11|1807.91|1813.55|1807.35|1814.31|1808.11|1813.55|1807.35|27
1654142450000|2022-06-02 04:00:50|1813.74|1807.54|1813.48|1807.28|1814.46|1808.26|1813.2|1807|37
1654142460000|2022-06-02 04:01:00|1813.47|1807.27|1813.26|1807.06|1813.96|1807.76|1813.25|1807.05|29
1654142470000|2022-06-02 04:01:10|1813.3|1807.1|1813.4|1807.2|1813.5|1807.3|1813.12|1806.92|32
1654142480000|2022-06-02 04:01:20|1813.48|1807.28|1813.36|1807.16|1813.62|1807.42|1813.36|1807.16|26
1654142490000|2022-06-02 04:01:30|1813.38|1807.18|1814.25|1808.05|1814.42|1808.22|1813.38|1807.18|26
1654142500000|2022-06-02 04:01:40|1814.16|1807.96|1814.63|1808.43|1814.67|1808.47|1814.11|1807.91|33
1654142510000|2022-06-02 04:01:50|1814.75|1808.55|1814.71|1808.51|1814.75|1808.55|1814.28|1808.08|16
1654142520000|2022-06-02 04:02:00|1814.58|1808.38|1815.13|1808.93|1815.77|1809.57|1814.58|1808.38|25
1654142530000|2022-06-02 04:02:10|1815.2|1809|1815.82|1809.62|1816.15|1809.95|1815.13|1808.93|18
1654142540000|2022-06-02 04:02:20|1815.74|1809.54|1815.08|1808.88|1815.9|1809.7|1814.95|1808.75|29
1654142550000|2022-06-02 04:02:30|1814.99|1808.79|1815.99|1809.79|1816.54|1810.34|1814.98|1808.78|34
1654142560000|2022-06-02 04:02:40|1815.81|1809.61|1815.93|1809.73|1816.31|1810.11|1815.73|1809.53|26
1654142570000|2022-06-02 04:02:50|1815.82|1809.62|1816.56|1810.36|1816.65|1810.45|1815.78|1809.58|20
1654142580000|2022-06-02 04:03:00|1816.57|1810.37|1815.96|1809.76|1816.61|1810.41|1815.81|1809.61|31
1654142590000|2022-06-02 04:03:10|1816.2|1810|1816.87|1810.67|1817.18|1810.98|1815.68|1809.48|27
1654142600000|2022-06-02 04:03:20|1817.02|1810.82|1817.08|1810.88|1817.48|1811.28|1816.78|1810.58|27
1654142610000|2022-06-02 04:03:30|1817.12|1810.92|1816.99|1810.79|1817.51|1811.31|1816.86|1810.66|27
1654142620000|2022-06-02 04:03:40|1816.9|1810.7|1816.67|1810.47|1816.96|1810.76|1816.36|1810.16|30
1654142630000|2022-06-02 04:03:50|1816.43|1810.23|1815.61|1809.41|1816.58|1810.38|1815.58|1809.38|30
1654142640000|2022-06-02 04:04:00|1815.81|1809.61|1816.35|1810.15|1816.55|1810.35|1815.22|1809.02|37
1654142650000|2022-06-02 04:04:10|1816.41|1810.21|1816.64|1810.44|1816.83|1810.63|1816.41|1810.21|30
1654142660000|2022-06-02 04:04:20|1816.7|1810.5|1816.22|1810.02|1816.71|1810.51|1816.1|1809.9|28
1654142670000|2022-06-02 04:04:30|1816.19|1809.99|1816.63|1810.43|1816.64|1810.44|1815.67|1809.47|31
1654142680000|2022-06-02 04:04:40|1817.14|1810.94|1817.8|1811.6|1818.03|1811.83|1817.14|1810.94|31
1654142690000|2022-06-02 04:04:50|1817.81|1811.61|1817.39|1811.19|1818.03|1811.83|1817.39|1811.19|30
1654142700000|2022-06-02 04:05:00|1817.34|1811.14|1818.22|1812.02|1818.23|1812.03|1817.19|1810.99|34
1654142710000|2022-06-02 04:05:10|1817.86|1811.66|1817.89|1811.69|1818.2|1812|1817.79|1811.59|35
1654142720000|2022-06-02 04:05:20|1817.86|1811.66|1817.67|1811.47|1818.02|1811.82|1817.62|1811.42|31
1654142730000|2022-06-02 04:05:30|1817.68|1811.48|1817.95|1811.75|1818.03|1811.83|1817.55|1811.35|29
1654142740000|2022-06-02 04:05:40|1817.97|1811.77|1817.71|1811.51|1818.06|1811.86|1817.66|1811.46|29
1654142750000|2022-06-02 04:05:50|1817.88|1811.68|1817.78|1811.58|1817.88|1811.68|1817.37|1811.17|27
1654142760000|2022-06-02 04:06:00|1817.7|1811.5|1817.69|1811.49|1818.04|1811.84|1817.58|1811.38|27
1654142770000|2022-06-02 04:06:10|1817.7|1811.5|1818.48|1812.28|1818.48|1812.28|1817.68|1811.48|17
1654142780000|2022-06-02 04:06:20|1818.45|1812.25|1817.74|1811.54|1818.56|1812.36|1817.71|1811.51|26
1654142790000|2022-06-02 04:06:30|1817.73|1811.53|1818.06|1811.86|1818.06|1811.86|1817.73|1811.53|26
1654142800000|2022-06-02 04:06:40|1817.86|1811.66|1817.88|1811.68|1818.13|1811.93|1817.37|1811.17|33
1654142810000|2022-06-02 04:06:50|1817.9|1811.7|1817.39|1811.19|1817.96|1811.76|1817.39|1811.19|32
1654142820000|2022-06-02 04:07:00|1817.41|1811.21|1816.18|1809.98|1817.64|1811.44|1816.18|1809.98|33
1654142830000|2022-06-02 04:07:10|1816.39|1810.19|1815.11|1808.91|1816.39|1810.19|1815.11|1808.91|34
1654142840000|2022-06-02 04:07:20|1815.16|1808.96|1815.58|1809.38|1815.81|1809.61|1815.09|1808.89|36
1654142850000|2022-06-02 04:07:30|1815.61|1809.41|1815.68|1809.48|1815.76|1809.56|1815.52|1809.32|35
1654142860000|2022-06-02 04:07:40|1815.66|1809.46|1816.23|1810.03|1816.65|1810.45|1815.61|1809.41|29
1654142870000|2022-06-02 04:07:50|1816.2|1810|1815.89|1809.69|1816.52|1810.32|1815.73|1809.53|37
1654142880000|2022-06-02 04:08:00|1815.9|1809.7|1814.77|1808.57|1815.9|1809.7|1814.77|1808.57|35
1654142890000|2022-06-02 04:08:10|1814.71|1808.51|1814.57|1808.37|1814.72|1808.52|1814.29|1808.09|30
1654142900000|2022-06-02 04:08:20|1814.56|1808.36|1814.25|1808.05|1815.02|1808.82|1814.25|1808.05|27
1654142910000|2022-06-02 04:08:30|1814.45|1808.25|1814.38|1808.18|1814.76|1808.56|1814.29|1808.09|28
1654142920000|2022-06-02 04:08:40|1814.39|1808.19|1815.07|1808.87|1815.17|1808.97|1814.19|1807.99|31
1654142930000|2022-06-02 04:08:50|1815.1|1808.9|1814.83|1808.63|1815.13|1808.93|1814.83|1808.63|29
1654142940000|2022-06-02 04:09:00|1815.04|1808.84|1813.44|1807.24|1815.04|1808.84|1813.39|1807.19|36
1654142950000|2022-06-02 04:09:10|1813.42|1807.22|1813.6|1807.4|1813.7|1807.5|1813.09|1806.89|27
1654142960000|2022-06-02 04:09:20|1813.66|1807.46|1813.57|1807.37|1813.66|1807.46|1813.39|1807.19|25
1654142970000|2022-06-02 04:09:30|1813.56|1807.36|1812.55|1806.35|1813.56|1807.36|1812.54|1806.34|32
1654142980000|2022-06-02 04:09:40|1812.46|1806.26|1812.53|1806.33|1812.64|1806.44|1812.37|1806.17|24
1654142990000|2022-06-02 04:09:50|1812.52|1806.32|1812.48|1806.28|1812.55|1806.35|1812.48|1806.28|22
1654143000000|2022-06-02 04:10:00|1812.46|1806.26|1812.19|1805.99|1812.51|1806.31|1811.91|1805.71|34
1654143010000|2022-06-02 04:10:10|1812.23|1806.03|1812.13|1805.93|1812.32|1806.12|1811.92|1805.72|30
1654143020000|2022-06-02 04:10:20|1812.17|1805.97|1811.32|1805.12|1812.18|1805.98|1811.25|1805.05|29
1654143030000|2022-06-02 04:10:30|1811.35|1805.15|1810.06|1803.86|1811.35|1805.15|1810.05|1803.85|32
1654143040000|2022-06-02 04:10:40|1810.17|1803.97|1810.48|1804.28|1810.63|1804.43|1810.17|1803.97|35
1654143050000|2022-06-02 04:10:50|1810.56|1804.36|1809.92|1803.72|1810.6|1804.4|1809.92|1803.72|32
1654143060000|2022-06-02 04:11:00|1810.06|1803.86|1809.42|1803.22|1810.15|1803.95|1809.23|1803.03|31
1654143070000|2022-06-02 04:11:10|1809.43|1803.23|1810.79|1804.59|1810.81|1804.61|1809.34|1803.14|21
1654143080000|2022-06-02 04:11:20|1810.72|1804.52|1810.92|1804.72|1811.2|1805|1810.43|1804.23|27
1654143090000|2022-06-02 04:11:30|1810.89|1804.69|1811.09|1804.89|1811.52|1805.32|1810.88|1804.68|31
1654143100000|2022-06-02 04:11:40|1811.32|1805.12|1811.24|1805.04|1811.47|1805.27|1811.1|1804.9|28
1654143110000|2022-06-02 04:11:50|1811.13|1804.93|1809.44|1803.24|1811.13|1804.93|1809.39|1803.19|35
1654143120000|2022-06-02 04:12:00|1809.46|1803.26|1810.34|1804.14|1810.5|1804.3|1809.43|1803.23|25
1654143130000|2022-06-02 04:12:10|1810.29|1804.09|1810.59|1804.39|1810.66|1804.46|1810.17|1803.97|21
1654143140000|2022-06-02 04:12:20|1810.6|1804.4|1809.28|1803.08|1810.64|1804.44|1809.28|1803.08|27
1654143150000|2022-06-02 04:12:30|1809.33|1803.13|1809.6|1803.4|1809.6|1803.4|1809.12|1802.92|34
1654143160000|2022-06-02 04:12:40|1810.1|1803.9|1809.72|1803.52|1810.63|1804.43|1809.61|1803.41|37
1654143170000|2022-06-02 04:12:50|1809.8|1803.6|1809.75|1803.55|1810.12|1803.92|1809.31|1803.11|33
1654143180000|2022-06-02 04:13:00|1809.76|1803.56|1810.38|1804.18|1811.07|1804.87|1809.64|1803.44|29
1654143190000|2022-06-02 04:13:10|1810.39|1804.19|1810.58|1804.38|1810.69|1804.49|1809.82|1803.62|34
1654143200000|2022-06-02 04:13:20|1810.68|1804.48|1810.95|1804.75|1811.23|1805.03|1810.66|1804.46|29
1654143210000|2022-06-02 04:13:30|1811.01|1804.81|1810.69|1804.49|1811.27|1805.07|1810.69|1804.49|35
1654143220000|2022-06-02 04:13:40|1810.62|1804.42|1810.5|1804.3|1810.81|1804.61|1810.37|1804.17|28
1654143230000|2022-06-02 04:13:50|1810.58|1804.38|1810.72|1804.52|1810.84|1804.64|1810.35|1804.15|24
1654143240000|2022-06-02 04:14:00|1810.71|1804.51|1810.01|1803.81|1810.82|1804.62|1809.93|1803.73|25
1654143250000|2022-06-02 04:14:10|1809.99|1803.79|1809.88|1803.68|1810.01|1803.81|1809.77|1803.57|29
1654143260000|2022-06-02 04:14:20|1810.1|1803.9|1808.08|1801.88|1810.1|1803.9|1808.08|1801.88|28
1654143270000|2022-06-02 04:14:30|1808.11|1801.91|1808.78|1802.58|1808.8|1802.6|1808.08|1801.88|25
1654143280000|2022-06-02 04:14:40|1808.77|1802.57|1807.92|1801.72|1808.77|1802.57|1807.92|1801.72|31
1654143290000|2022-06-02 04:14:50|1807.86|1801.66|1807.2|1801|1808.64|1802.44|1807.2|1801|35
1654143300000|2022-06-02 04:15:00|1807.17|1800.97|1807.97|1801.77|1808.31|1802.11|1806.39|1800.19|34
1654143310000|2022-06-02 04:15:10|1807.95|1801.75|1807.13|1800.93|1807.97|1801.77|1807.13|1800.93|39
1654143320000|2022-06-02 04:15:20|1807.12|1800.92|1806.99|1800.79|1807.16|1800.96|1806.93|1800.73|25
1654143330000|2022-06-02 04:15:30|1807|1800.8|1805.48|1799.28|1807.01|1800.81|1804.92|1798.72|34
1654143340000|2022-06-02 04:15:40|1805.42|1799.22|1803.98|1797.78|1805.42|1799.22|1803.98|1797.78|31
1654143350000|2022-06-02 04:15:50|1803.68|1797.48|1803.29|1797.09|1803.86|1797.66|1803.13|1796.93|33
1654143360000|2022-06-02 04:16:00|1803.23|1797.03|1807.19|1800.99|1807.19|1800.99|1803.13|1796.93|33
1654143370000|2022-06-02 04:16:10|1807.13|1800.93|1806.67|1800.47|1807.21|1801.01|1806.39|1800.19|39
1654143380000|2022-06-02 04:16:20|1806.88|1800.68|1807.33|1801.13|1807.33|1801.13|1806.64|1800.44|35
1654143390000|2022-06-02 04:16:30|1807.32|1801.12|1806.96|1800.76|1807.32|1801.12|1806.43|1800.23|35
1654143400000|2022-06-02 04:16:40|1806.9|1800.7|1807.33|1801.13|1807.52|1801.32|1806.85|1800.65|32
1654143410000|2022-06-02 04:16:50|1807.31|1801.11|1807.1|1800.9|1807.55|1801.35|1807.1|1800.9|31
1654143420000|2022-06-02 04:17:00|1807.39|1801.19|1808.68|1802.48|1808.99|1802.79|1807.2|1801|32
1654143430000|2022-06-02 04:17:10|1808.71|1802.51|1809.81|1803.61|1810.12|1803.92|1808.55|1802.35|34
1654143440000|2022-06-02 04:17:20|1809.82|1803.62|1809.81|1803.61|1810|1803.8|1809.59|1803.39|27
1654143450000|2022-06-02 04:17:30|1809.82|1803.62|1810.38|1804.18|1810.55|1804.35|1809.8|1803.6|31
1654143460000|2022-06-02 04:17:40|1810.35|1804.15|1810.7|1804.5|1810.8|1804.6|1810.06|1803.86|27
1654143470000|2022-06-02 04:17:50|1810.71|1804.51|1810.23|1804.03|1810.86|1804.66|1810.23|1804.03|24
1654143480000|2022-06-02 04:18:00|1810.2|1804|1810.31|1804.11|1810.45|1804.25|1810.18|1803.98|23
1654143490000|2022-06-02 04:18:10|1810.29|1804.09|1810.38|1804.18|1810.64|1804.44|1810.24|1804.04|27
1654143500000|2022-06-02 04:18:20|1810.36|1804.16|1811.41|1805.21|1811.48|1805.28|1810.36|1804.16|27
1654143510000|2022-06-02 04:18:30|1811.45|1805.25|1811.61|1805.41|1811.94|1805.74|1811.45|1805.25|33
1654143520000|2022-06-02 04:18:40|1811.57|1805.37|1812.52|1806.32|1812.52|1806.32|1811.52|1805.32|30
1654143530000|2022-06-02 04:18:50|1812.47|1806.27|1812.16|1805.96|1812.47|1806.27|1811.84|1805.64|29
1654143540000|2022-06-02 04:19:00|1812.15|1805.95|1812.35|1806.15|1812.46|1806.26|1812.15|1805.95|25
1654143550000|2022-06-02 04:19:10|1812.24|1806.04|1811.18|1804.98|1812.34|1806.14|1811.04|1804.84|34
1654143560000|2022-06-02 04:19:20|1811.17|1804.97|1810.41|1804.21|1811.17|1804.97|1810.41|1804.21|34
1654143570000|2022-06-02 04:19:30|1810.34|1804.14|1812.06|1805.86|1812.11|1805.91|1810.33|1804.13|32
1654143580000|2022-06-02 04:19:40|1811.85|1805.65|1811.91|1805.71|1812.33|1806.13|1811.85|1805.65|36
1654143590000|2022-06-02 04:19:50|1811.98|1805.78|1812.88|1806.68|1812.88|1806.68|1811.92|1805.72|28
1654143600000|2022-06-02 04:20:00|1812.76|1806.56|1813.27|1807.07|1813.5|1807.3|1812.76|1806.56|34
1654143610000|2022-06-02 04:20:10|1813.33|1807.13|1813.45|1807.25|1813.91|1807.71|1813.32|1807.12|30
1654143620000|2022-06-02 04:20:20|1813.61|1807.41|1812.7|1806.5|1813.61|1807.41|1812.56|1806.36|32
1654143630000|2022-06-02 04:20:30|1812.73|1806.53|1813.52|1807.32|1813.52|1807.32|1812.73|1806.53|28
1654143640000|2022-06-02 04:20:40|1813.57|1807.37|1812.99|1806.79|1813.65|1807.45|1812.73|1806.53|28
1654143650000|2022-06-02 04:20:50|1813.03|1806.83|1812.22|1806.02|1813.08|1806.88|1812.17|1805.97|31
1654143660000|2022-06-02 04:21:00|1812.23|1806.03|1812.28|1806.08|1812.57|1806.37|1812.15|1805.95|28
1654143670000|2022-06-02 04:21:10|1812.27|1806.07|1813.11|1806.91|1813.15|1806.95|1812.23|1806.03|27
1654143680000|2022-06-02 04:21:20|1812.98|1806.78|1812.57|1806.37|1813.05|1806.85|1812.57|1806.37|19
1654143690000|2022-06-02 04:21:30|1812.71|1806.51|1812.45|1806.25|1812.71|1806.51|1812.34|1806.14|21
1654143700000|2022-06-02 04:21:40|1812.42|1806.22|1812.71|1806.51|1812.8|1806.6|1812.3|1806.1|24
1654143710000|2022-06-02 04:21:50|1812.76|1806.56|1813.03|1806.83|1813.22|1807.02|1812.76|1806.56|24
1654143720000|2022-06-02 04:22:00|1812.97|1806.77|1812.09|1805.89|1812.97|1806.77|1811.95|1805.75|31
1654143730000|2022-06-02 04:22:10|1812.03|1805.83|1810.51|1804.31|1812.09|1805.89|1810.51|1804.31|28
1654143740000|2022-06-02 04:22:20|1810.69|1804.49|1810.26|1804.06|1810.69|1804.49|1810.19|1803.99|27
1654143750000|2022-06-02 04:22:30|1810.27|1804.07|1810.27|1804.07|1810.38|1804.18|1810.16|1803.96|26
1654143760000|2022-06-02 04:22:40|1810.29|1804.09|1810.71|1804.51|1810.71|1804.51|1810.2|1804|24
1654143770000|2022-06-02 04:22:50|1810.6|1804.4|1810.45|1804.25|1810.85|1804.65|1810.45|1804.25|28
1654143780000|2022-06-02 04:23:00|1810.44|1804.24|1810.48|1804.28|1810.48|1804.28|1810.37|1804.17|22
1654143790000|2022-06-02 04:23:10|1810.39|1804.19|1810.52|1804.32|1810.65|1804.45|1810.37|1804.17|22
1654143800000|2022-06-02 04:23:20|1810.53|1804.33|1810.62|1804.42|1810.71|1804.51|1810.48|1804.28|21
1654143810000|2022-06-02 04:23:30|1810.59|1804.39|1810.58|1804.38|1810.7|1804.5|1810.55|1804.35|11
1654143820000|2022-06-02 04:23:40|1810.57|1804.37|1810.56|1804.36|1810.67|1804.47|1810.56|1804.36|19
1654143830000|2022-06-02 04:23:50|1810.61|1804.41|1811.65|1805.45|1811.78|1805.58|1810.61|1804.41|34
1654143840000|2022-06-02 04:24:00|1812.1|1805.9|1812.52|1806.32|1812.71|1806.51|1811.73|1805.53|32
1654143850000|2022-06-02 04:24:10|1812.54|1806.34|1812.35|1806.15|1812.62|1806.42|1812.31|1806.11|30
1654143860000|2022-06-02 04:24:20|1812.3|1806.1|1811.6|1805.4|1812.36|1806.16|1811.6|1805.4|22
1654143870000|2022-06-02 04:24:30|1811.7|1805.5|1811.8|1805.6|1811.96|1805.76|1811.49|1805.29|34
1654143880000|2022-06-02 04:24:40|1811.79|1805.59|1812.55|1806.35|1812.68|1806.48|1811.74|1805.54|28
1654143890000|2022-06-02 04:24:50|1812.57|1806.37|1812.03|1805.83|1812.63|1806.43|1811.95|1805.75|28
1654143900000|2022-06-02 04:25:00|1812.02|1805.82|1810.87|1804.67|1812.22|1806.02|1810.69|1804.49|37
1654143910000|2022-06-02 04:25:10|1810.93|1804.73|1810.88|1804.68|1810.98|1804.78|1810.8|1804.6|26
1654143920000|2022-06-02 04:25:20|1810.85|1804.65|1811.97|1805.77|1812.02|1805.82|1810.85|1804.65|34
1654143930000|2022-06-02 04:25:30|1811.94|1805.74|1811.57|1805.37|1812.01|1805.81|1811.52|1805.32|29
1654143940000|2022-06-02 04:25:40|1811.63|1805.43|1811.71|1805.51|1811.81|1805.61|1811.55|1805.35|28
1654143950000|2022-06-02 04:25:50|1811.58|1805.38|1811.33|1805.13|1811.58|1805.38|1811.27|1805.07|21
1654143960000|2022-06-02 04:26:00|1811.34|1805.14|1810.22|1804.02|1811.34|1805.14|1810.18|1803.98|26
1654143970000|2022-06-02 04:26:10|1810.18|1803.98|1810.38|1804.18|1810.46|1804.26|1810.18|1803.98|21
1654143980000|2022-06-02 04:26:20|1810.36|1804.16|1810.51|1804.31|1810.51|1804.31|1810.1|1803.9|18
1654143990000|2022-06-02 04:26:30|1810.5|1804.3|1810.28|1804.08|1810.5|1804.3|1809.91|1803.71|32
1654144000000|2022-06-02 04:26:40|1810.24|1804.04|1810.23|1804.03|1810.3|1804.1|1809.89|1803.69|20
1654144010000|2022-06-02 04:26:50|1810.21|1804.01|1810.12|1803.92|1810.21|1804.01|1809.89|1803.69|17
1654144020000|2022-06-02 04:27:00|1810.13|1803.93|1810.08|1803.88|1810.22|1804.02|1809.7|1803.5|21
1654144030000|2022-06-02 04:27:10|1810.06|1803.86|1811.43|1805.23|1811.43|1805.23|1810.06|1803.86|31
1654144040000|2022-06-02 04:27:20|1811.42|1805.22|1811.58|1805.38|1811.72|1805.52|1811.36|1805.16|31
1654144050000|2022-06-02 04:27:30|1811.61|1805.41|1811.65|1805.45|1811.84|1805.64|1811.23|1805.03|38
1654144060000|2022-06-02 04:27:40|1811.68|1805.48|1811.84|1805.64|1811.87|1805.67|1811.5|1805.3|28
1654144070000|2022-06-02 04:27:50|1811.96|1805.76|1812.68|1806.48|1812.68|1806.48|1811.76|1805.56|27
1654144080000|2022-06-02 04:28:00|1812.62|1806.42|1812.68|1806.48|1813.02|1806.82|1812.26|1806.06|31
1654144090000|2022-06-02 04:28:10|1812.69|1806.49|1811.59|1805.39|1812.75|1806.55|1811.58|1805.38|22
1654144100000|2022-06-02 04:28:20|1811.6|1805.4|1811.89|1805.69|1812.63|1806.43|1811.6|1805.4|35
1654144110000|2022-06-02 04:28:30|1811.99|1805.79|1811.98|1805.78|1812.32|1806.12|1811.85|1805.65|28
1654144120000|2022-06-02 04:28:40|1811.99|1805.79|1812.61|1806.41|1812.63|1806.43|1811.95|1805.75|27
1654144130000|2022-06-02 04:28:50|1812.6|1806.4|1812.42|1806.22|1812.6|1806.4|1812.1|1805.9|32
1654144140000|2022-06-02 04:29:00|1812.36|1806.16|1812.27|1806.07|1812.42|1806.22|1812.1|1805.9|23
1654144150000|2022-06-02 04:29:10|1812.26|1806.06|1812.29|1806.09|1812.32|1806.12|1812.06|1805.86|16
1654144160000|2022-06-02 04:29:20|1812.26|1806.06|1811.99|1805.79|1812.38|1806.18|1811.99|1805.79|25
1654144170000|2022-06-02 04:29:30|1811.91|1805.71|1811.9|1805.7|1812.28|1806.08|1811.7|1805.5|26
1654144180000|2022-06-02 04:29:40|1811.94|1805.74|1811.85|1805.65|1812.07|1805.87|1811.85|1805.65|18
1654144190000|2022-06-02 04:29:50|1811.83|1805.63|1811.98|1805.78|1812.08|1805.88|1811.83|1805.63|22
1654144200000|2022-06-02 04:30:00|1812.09|1805.89|1812.83|1806.63|1813.64|1807.44|1811.98|1805.78|34
1654144210000|2022-06-02 04:30:10|1812.77|1806.57|1812.68|1806.48|1812.91|1806.71|1812.39|1806.19|34
1654144220000|2022-06-02 04:30:20|1812.74|1806.54|1814.09|1807.89|1814.15|1807.95|1812.74|1806.54|32
1654144230000|2022-06-02 04:30:30|1814.25|1808.05|1814.83|1808.63|1815.26|1809.06|1814.25|1808.05|31
1654144240000|2022-06-02 04:30:40|1814.86|1808.66|1814.52|1808.32|1815.03|1808.83|1814.3|1808.1|35
1654144250000|2022-06-02 04:30:50|1814.51|1808.31|1814.69|1808.49|1814.7|1808.5|1814.33|1808.13|31
1654144260000|2022-06-02 04:31:00|1814.72|1808.52|1814.9|1808.7|1814.97|1808.77|1814.47|1808.27|32
1654144270000|2022-06-02 04:31:10|1814.7|1808.5|1814.39|1808.19|1814.89|1808.69|1814.27|1808.07|29
1654144280000|2022-06-02 04:31:20|1814.4|1808.2|1814.67|1808.47|1814.74|1808.54|1814.33|1808.13|27
1654144290000|2022-06-02 04:31:30|1814.62|1808.42|1814.55|1808.35|1814.66|1808.46|1814.45|1808.25|21
1654144300000|2022-06-02 04:31:40|1814.3|1808.1|1813.94|1807.74|1814.32|1808.12|1813.85|1807.65|23
1654144310000|2022-06-02 04:31:50|1813.87|1807.67|1814.07|1807.87|1814.07|1807.87|1813.87|1807.67|13
1654144320000|2022-06-02 04:32:00|1814.04|1807.84|1813.25|1807.05|1814.26|1808.06|1813.07|1806.87|26
1654144330000|2022-06-02 04:32:10|1813.53|1807.33|1814.01|1807.81|1814.01|1807.81|1813.26|1807.06|17
1654144340000|2022-06-02 04:32:20|1813.99|1807.79|1814.05|1807.85|1814.2|1808|1813.88|1807.68|22
1654144350000|2022-06-02 04:32:30|1814.04|1807.84|1813.29|1807.09|1814.27|1808.07|1813.29|1807.09|26
1654144360000|2022-06-02 04:32:40|1813.6|1807.4|1813.37|1807.17|1813.6|1807.4|1813.14|1806.94|24
1654144370000|2022-06-02 04:32:50|1813.46|1807.26|1814.7|1808.5|1814.75|1808.55|1813.25|1807.05|26
1654144380000|2022-06-02 04:33:00|1814.56|1808.36|1814.02|1807.82|1814.69|1808.49|1813.72|1807.52|32
1654144390000|2022-06-02 04:33:10|1814|1807.8|1814.28|1808.08|1814.28|1808.08|1813.94|1807.74|22
1654144400000|2022-06-02 04:33:20|1814.29|1808.09|1814.52|1808.32|1814.57|1808.37|1814.25|1808.05|17
1654144410000|2022-06-02 04:33:30|1814.51|1808.31|1814.39|1808.19|1814.58|1808.38|1814.08|1807.88|21
1654144420000|2022-06-02 04:33:40|1814.08|1807.88|1814.13|1807.93|1814.51|1808.31|1814.08|1807.88|24
1654144430000|2022-06-02 04:33:50|1814.23|1808.03|1814.55|1808.35|1814.57|1808.37|1814.23|1808.03|32
1654144440000|2022-06-02 04:34:00|1814.54|1808.34|1814.21|1808.01|1814.56|1808.36|1813.81|1807.61|33
1654144450000|2022-06-02 04:34:10|1814.36|1808.16|1815.83|1809.63|1816.06|1809.86|1814.21|1808.01|31
1654144460000|2022-06-02 04:34:20|1815.73|1809.53|1815.59|1809.39|1816.19|1809.99|1815.54|1809.34|32
1654144470000|2022-06-02 04:34:30|1815.69|1809.49|1815.83|1809.63|1816.23|1810.03|1815.61|1809.41|31
1654144480000|2022-06-02 04:34:40|1815.86|1809.66|1814.92|1808.72|1815.89|1809.69|1814.92|1808.72|31
1654144490000|2022-06-02 04:34:50|1815.01|1808.81|1814.05|1807.85|1815.03|1808.83|1813.98|1807.78|35
1654144500000|2022-06-02 04:35:00|1813.99|1807.79|1814.64|1808.44|1814.72|1808.52|1813.95|1807.75|26
1654144510000|2022-06-02 04:35:10|1814.8|1808.6|1815.48|1809.28|1815.51|1809.31|1814.8|1808.6|37
1654144520000|2022-06-02 04:35:20|1815.49|1809.29|1815.28|1809.08|1815.53|1809.33|1815.04|1808.84|29
1654144530000|2022-06-02 04:35:30|1815.22|1809.02|1815.3|1809.1|1815.31|1809.11|1815.19|1808.99|25
1654144540000|2022-06-02 04:35:40|1815.26|1809.06|1815.86|1809.66|1815.86|1809.66|1815.26|1809.06|28
1654144550000|2022-06-02 04:35:50|1815.85|1809.65|1815.9|1809.7|1815.91|1809.71|1815.62|1809.42|27
1654144560000|2022-06-02 04:36:00|1815.88|1809.68|1815.67|1809.47|1815.89|1809.69|1815.51|1809.31|24
1654144570000|2022-06-02 04:36:10|1815.65|1809.45|1816.08|1809.88|1816.14|1809.94|1815.61|1809.41|27
1654144580000|2022-06-02 04:36:20|1816.2|1810|1817.22|1811.02|1817.52|1811.32|1816.2|1810|35
1654144590000|2022-06-02 04:36:30|1817.72|1811.52|1817.15|1810.95|1817.72|1811.52|1817.15|1810.95|31
1654144600000|2022-06-02 04:36:40|1817|1810.8|1818.01|1811.81|1818.05|1811.85|1816.91|1810.71|29
1654144610000|2022-06-02 04:36:50|1817.9|1811.7|1817.91|1811.71|1818.06|1811.86|1817.86|1811.66|26
1654144620000|2022-06-02 04:37:00|1817.92|1811.72|1817.06|1810.86|1817.92|1811.72|1816.79|1810.59|35
1654144630000|2022-06-02 04:37:10|1817.16|1810.96|1816.95|1810.75|1817.17|1810.97|1816.63|1810.43|30
1654144640000|2022-06-02 04:37:20|1816.88|1810.68|1816.92|1810.72|1816.99|1810.79|1816.82|1810.62|16
1654144650000|2022-06-02 04:37:30|1816.91|1810.71|1817.25|1811.05|1817.31|1811.11|1816.88|1810.68|29
1654144660000|2022-06-02 04:37:40|1817.24|1811.04|1816.95|1810.75|1817.24|1811.04|1816.77|1810.57|24
1654144670000|2022-06-02 04:37:50|1816.94|1810.74|1816.93|1810.73|1816.99|1810.79|1816.84|1810.64|25
1654144680000|2022-06-02 04:38:00|1816.92|1810.72|1816.92|1810.72|1816.96|1810.76|1816.79|1810.59|25
1654144690000|2022-06-02 04:38:10|1816.91|1810.71|1817.01|1810.81|1817.04|1810.84|1816.71|1810.51|22
1654144700000|2022-06-02 04:38:20|1816.95|1810.75|1816.86|1810.66|1816.96|1810.76|1816.82|1810.62|22
1654144710000|2022-06-02 04:38:30|1816.82|1810.62|1816.52|1810.32|1816.89|1810.69|1816.51|1810.31|24
1654144720000|2022-06-02 04:38:40|1816.53|1810.33|1816.71|1810.51|1816.71|1810.51|1816.47|1810.27|23
1654144730000|2022-06-02 04:38:50|1816.72|1810.52|1817|1810.8|1817.3|1811.1|1816.67|1810.47|23
1654144740000|2022-06-02 04:39:00|1816.94|1810.74|1817.73|1811.53|1817.98|1811.78|1816.94|1810.74|23
1654144750000|2022-06-02 04:39:10|1818|1811.8|1818.04|1811.84|1818.04|1811.84|1817.7|1811.5|27
1654144760000|2022-06-02 04:39:20|1818.03|1811.83|1818.2|1812|1818.22|1812.02|1817.78|1811.58|27
1654144770000|2022-06-02 04:39:30|1818.19|1811.99|1817.68|1811.48|1818.19|1811.99|1817.63|1811.43|27
1654144780000|2022-06-02 04:39:40|1817.67|1811.47|1817.68|1811.48|1817.79|1811.59|1817.36|1811.16|34
1654144790000|2022-06-02 04:39:50|1817.6|1811.4|1817.67|1811.47|1817.79|1811.59|1817.43|1811.23|30
1654144800000|2022-06-02 04:40:00|1817.6|1811.4|1817.55|1811.35|1817.88|1811.68|1817.54|1811.34|29
1654144810000|2022-06-02 04:40:10|1817.63|1811.43|1818.13|1811.93|1818.68|1812.48|1817.63|1811.43|26
1654144820000|2022-06-02 04:40:20|1818.12|1811.92|1818.6|1812.4|1818.6|1812.4|1817.91|1811.71|22
1654144830000|2022-06-02 04:40:30|1818.62|1812.42|1818.75|1812.55|1818.78|1812.58|1818.54|1812.34|18
1654144840000|2022-06-02 04:40:40|1818.74|1812.54|1817.98|1811.78|1818.74|1812.54|1817.98|1811.78|32
1654144850000|2022-06-02 04:40:50|1817.97|1811.77|1818.31|1812.11|1818.35|1812.15|1817.9|1811.7|22
1654144860000|2022-06-02 04:41:00|1818.32|1812.12|1818.39|1812.19|1818.39|1812.19|1818.1|1811.9|15
1654144870000|2022-06-02 04:41:10|1818.69|1812.49|1818.34|1812.14|1818.73|1812.53|1818.34|1812.14|27
1654144880000|2022-06-02 04:41:20|1818.3|1812.1|1818.35|1812.15|1818.43|1812.23|1818.3|1812.1|14
1654144890000|2022-06-02 04:41:30|1818.41|1812.21|1818.45|1812.25|1818.58|1812.38|1818.4|1812.2|25
1654144900000|2022-06-02 04:41:40|1818.44|1812.24|1817.84|1811.64|1818.44|1812.24|1817.81|1811.61|27
1654144910000|2022-06-02 04:41:50|1817.83|1811.63|1817.68|1811.48|1817.98|1811.78|1817.68|1811.48|20
1654144920000|2022-06-02 04:42:00|1816.91|1810.71|1816.84|1810.64|1817.06|1810.86|1816.74|1810.54|28
1654144930000|2022-06-02 04:42:10|1816.93|1810.73|1816.64|1810.44|1816.93|1810.73|1816.53|1810.33|25
1654144940000|2022-06-02 04:42:20|1816.38|1810.18|1816.67|1810.47|1816.82|1810.62|1816.33|1810.13|27
1654144950000|2022-06-02 04:42:30|1816.68|1810.48|1817.31|1811.11|1817.31|1811.11|1816.37|1810.17|26
1654144960000|2022-06-02 04:42:40|1817.34|1811.14|1816.59|1810.39|1817.35|1811.15|1816.47|1810.27|31
1654144970000|2022-06-02 04:42:50|1816.63|1810.43|1816.62|1810.42|1816.71|1810.51|1816.54|1810.34|19
1654144980000|2022-06-02 04:43:00|1816.68|1810.48|1818.54|1812.34|1818.64|1812.44|1816.68|1810.48|26
1654144990000|2022-06-02 04:43:10|1818.53|1812.33|1818.54|1812.34|1818.63|1812.43|1818.34|1812.14|32
1654145000000|2022-06-02 04:43:20|1818.55|1812.35|1818.64|1812.44|1818.73|1812.53|1818.5|1812.3|24
1654145010000|2022-06-02 04:43:30|1818.67|1812.47|1818.7|1812.5|1818.74|1812.54|1818.61|1812.41|20
1654145020000|2022-06-02 04:43:40|1818.74|1812.54|1819.4|1813.2|1819.6|1813.4|1818.74|1812.54|24
1654145030000|2022-06-02 04:43:50|1819.48|1813.28|1819.09|1812.89|1819.48|1813.28|1818.87|1812.67|27
1654145040000|2022-06-02 04:44:00|1819.05|1812.85|1818.48|1812.28|1819.17|1812.97|1818.42|1812.22|21
1654145050000|2022-06-02 04:44:10|1818.46|1812.26|1817.96|1811.76|1818.46|1812.26|1817.74|1811.54|34
1654145060000|2022-06-02 04:44:20|1817.97|1811.77|1817.9|1811.7|1818.09|1811.89|1817.9|1811.7|25
1654145070000|2022-06-02 04:44:30|1817.99|1811.79|1818.25|1812.05|1818.25|1812.05|1817.84|1811.64|36
1654145080000|2022-06-02 04:44:40|1818.26|1812.06|1818.27|1812.07|1818.3|1812.1|1818|1811.8|27
1654145090000|2022-06-02 04:44:50|1818.24|1812.04|1817.98|1811.78|1818.25|1812.05|1817.92|1811.72|23
1654145100000|2022-06-02 04:45:00|1817.96|1811.76|1818.76|1812.56|1818.76|1812.56|1817.95|1811.75|33
1654145110000|2022-06-02 04:45:10|1818.69|1812.49|1818.53|1812.33|1818.81|1812.61|1818.53|1812.33|17
1654145120000|2022-06-02 04:45:20|1818.54|1812.34|1817.9|1811.7|1818.58|1812.38|1817.75|1811.55|29
1654145130000|2022-06-02 04:45:30|1817.89|1811.69|1818.52|1812.32|1818.68|1812.48|1817.65|1811.45|31
1654145140000|2022-06-02 04:45:40|1818.54|1812.34|1818.65|1812.45|1818.9|1812.7|1818.4|1812.2|33
1654145150000|2022-06-02 04:45:50|1818.53|1812.33|1818.11|1811.91|1818.65|1812.45|1817.93|1811.73|21
1654145160000|2022-06-02 04:46:00|1817.54|1811.34|1818.71|1812.51|1818.84|1812.64|1817.03|1810.83|29
1654145170000|2022-06-02 04:46:10|1818.69|1812.49|1818.38|1812.18|1818.69|1812.49|1818.24|1812.04|29
1654145180000|2022-06-02 04:46:20|1818.42|1812.22|1817.77|1811.57|1818.53|1812.33|1817.74|1811.54|27
1654145190000|2022-06-02 04:46:30|1817.78|1811.58|1817.64|1811.44|1817.87|1811.67|1817.59|1811.39|32
1654145200000|2022-06-02 04:46:40|1817.61|1811.41|1817.72|1811.52|1817.95|1811.75|1817.6|1811.4|19
1654145210000|2022-06-02 04:46:50|1817.75|1811.55|1817.66|1811.46|1817.98|1811.78|1817.38|1811.18|31
1654145220000|2022-06-02 04:47:00|1817.58|1811.38|1818.36|1812.16|1818.57|1812.37|1817.58|1811.38|33
1654145230000|2022-06-02 04:47:10|1818.38|1812.18|1818.44|1812.24|1818.51|1812.31|1818.36|1812.16|28
1654145240000|2022-06-02 04:47:20|1818.42|1812.22|1818.08|1811.88|1818.43|1812.23|1818.08|1811.88|18
1654145250000|2022-06-02 04:47:30|1818.04|1811.84|1818.3|1812.1|1818.37|1812.17|1817.76|1811.56|31
1654145260000|2022-06-02 04:47:40|1818.28|1812.08|1817.57|1811.37|1818.3|1812.1|1817.35|1811.15|28
1654145270000|2022-06-02 04:47:50|1817.66|1811.46|1817.56|1811.36|1817.77|1811.57|1817.47|1811.27|26
1654145280000|2022-06-02 04:48:00|1817.55|1811.35|1817.98|1811.78|1817.98|1811.78|1817.17|1810.97|28
1654145290000|2022-06-02 04:48:10|1817.93|1811.73|1818.01|1811.81|1818.02|1811.82|1817.84|1811.64|25
1654145300000|2022-06-02 04:48:20|1817.96|1811.76|1817.65|1811.45|1818.01|1811.81|1817.65|1811.45|19
1654145310000|2022-06-02 04:48:30|1817.72|1811.52|1817.89|1811.69|1817.9|1811.7|1817.66|1811.46|25
1654145320000|2022-06-02 04:48:40|1817.91|1811.71|1817.8|1811.6|1817.97|1811.77|1817.77|1811.57|20
1654145330000|2022-06-02 04:48:50|1817.79|1811.59|1817.77|1811.57|1817.79|1811.59|1817.74|1811.54|7
1654145340000|2022-06-02 04:49:00|1817.76|1811.56|1816.81|1810.61|1817.77|1811.57|1816.81|1810.61|20
1654145350000|2022-06-02 04:49:10|1817.27|1811.07|1817.45|1811.25|1817.59|1811.39|1817.16|1810.96|10
1654145360000|2022-06-02 04:49:20|1817.38|1811.18|1817.59|1811.39|1817.59|1811.39|1817.17|1810.97|7
1654145370000|2022-06-02 04:49:30|1817.26|1811.06|1817.8|1811.6|1817.9|1811.7|1817.2|1811|23
1654145380000|2022-06-02 04:49:40|1817.87|1811.67|1817.74|1811.54|1817.9|1811.7|1817.7|1811.5|25
1654145390000|2022-06-02 04:49:50|1817.73|1811.53|1816.93|1810.73|1817.75|1811.55|1816.93|1810.73|13
1654145400000|2022-06-02 04:50:00|1816.97|1810.77|1817.01|1810.81|1817.23|1811.03|1816.43|1810.23|17
1654145410000|2022-06-02 04:50:10|1816.96|1810.76|1817.17|1810.97|1817.35|1811.15|1816.49|1810.29|30
1654145420000|2022-06-02 04:50:20|1817.18|1810.98|1817.23|1811.03|1817.39|1811.19|1817.15|1810.95|19
1654145430000|2022-06-02 04:50:30|1817.11|1810.91|1817.14|1810.94|1817.3|1811.1|1817.06|1810.86|20
1654145440000|2022-06-02 04:50:40|1817.26|1811.06|1817.12|1810.92|1817.26|1811.06|1817.09|1810.89|21
1654145450000|2022-06-02 04:50:50|1817.2|1811|1816.85|1810.65|1817.24|1811.04|1816.43|1810.23|20
1654145460000|2022-06-02 04:51:00|1816.7|1810.5|1816.85|1810.65|1816.85|1810.65|1815.89|1809.69|12
1654145470000|2022-06-02 04:51:10|1816.33|1810.13|1816.85|1810.65|1816.85|1810.65|1816.33|1810.13|7
1654145480000|2022-06-02 04:51:20|1816.47|1810.27|1816.74|1810.54|1816.74|1810.54|1816.1|1809.9|26
1654145490000|2022-06-02 04:51:30|1816.7|1810.5|1815.64|1809.44|1816.7|1810.5|1815.5|1809.3|19
1654145500000|2022-06-02 04:51:40|1815.63|1809.43|1815.72|1809.52|1816.23|1810.03|1815.5|1809.3|33
1654145510000|2022-06-02 04:51:50|1815.87|1809.67|1816.95|1810.75|1816.96|1810.76|1815.84|1809.64|34
1654145520000|2022-06-02 04:52:00|1816.85|1810.65|1817.08|1810.88|1817.13|1810.93|1816.73|1810.53|34
1654145530000|2022-06-02 04:52:10|1817.03|1810.83|1816.96|1810.76|1817.28|1811.08|1816.81|1810.61|34
1654145540000|2022-06-02 04:52:20|1817|1810.8|1815.76|1809.56|1817.04|1810.84|1815.76|1809.56|26
1654145550000|2022-06-02 04:52:30|1815.75|1809.55|1815.86|1809.66|1815.86|1809.66|1815.35|1809.15|15
1654145560000|2022-06-02 04:52:40|1815.8|1809.6|1816.79|1810.59|1816.79|1810.59|1815.8|1809.6|29
1654145570000|2022-06-02 04:52:50|1816.89|1810.69|1817.72|1811.52|1817.91|1811.71|1816.89|1810.69|26
1654145580000|2022-06-02 04:53:00|1817.83|1811.63|1817.57|1811.37|1818.12|1811.92|1817.35|1811.15|26
1654145590000|2022-06-02 04:53:10|1817.56|1811.36|1817.59|1811.39|1817.66|1811.46|1817.26|1811.06|27
1654145600000|2022-06-02 04:53:20|1817.39|1811.19|1817.97|1811.77|1818.1|1811.9|1817.39|1811.19|27
1654145610000|2022-06-02 04:53:30|1818.15|1811.95|1818.12|1811.92|1818.44|1812.24|1817.97|1811.77|32
1654145620000|2022-06-02 04:53:40|1818.22|1812.02|1818.25|1812.05|1818.25|1812.05|1818.12|1811.92|27
1654145630000|2022-06-02 04:53:50|1818.34|1812.14|1817.96|1811.76|1818.34|1812.14|1817.85|1811.65|19
1654145640000|2022-06-02 04:54:00|1817.99|1811.79|1817.32|1811.12|1818.09|1811.89|1817.32|1811.12|27
1654145650000|2022-06-02 04:54:10|1817.09|1810.89|1817.73|1811.53|1817.73|1811.53|1817.06|1810.86|27
1654145660000|2022-06-02 04:54:20|1817.71|1811.51|1817.48|1811.28|1817.74|1811.54|1817.41|1811.21|29
1654145670000|2022-06-02 04:54:30|1817.52|1811.32|1817.24|1811.04|1817.54|1811.34|1816.95|1810.75|30
1654145680000|2022-06-02 04:54:40|1817.35|1811.15|1817.37|1811.17|1817.45|1811.25|1817.27|1811.07|16
1654145690000|2022-06-02 04:54:50|1817.34|1811.14|1816.71|1810.51|1817.34|1811.14|1816.49|1810.29|27
1654145700000|2022-06-02 04:55:00|1816.72|1810.52|1817.11|1810.91|1817.11|1810.91|1816.64|1810.44|26
1654145710000|2022-06-02 04:55:10|1817.12|1810.92|1816.42|1810.22|1817.19|1810.99|1816.42|1810.22|20
1654145720000|2022-06-02 04:55:20|1816.68|1810.48|1816.76|1810.56|1816.77|1810.57|1816.44|1810.24|16
1654145730000|2022-06-02 04:55:30|1816.49|1810.29|1816.59|1810.39|1816.73|1810.53|1816.32|1810.12|18
1654145740000|2022-06-02 04:55:40|1816.64|1810.44|1817.49|1811.29|1817.49|1811.29|1816.4|1810.2|30
1654145750000|2022-06-02 04:55:50|1817.44|1811.24|1817.47|1811.27|1817.52|1811.32|1817.28|1811.08|28
1654145760000|2022-06-02 04:56:00|1817.36|1811.16|1817.51|1811.31|1817.55|1811.35|1817.36|1811.16|16
1654145770000|2022-06-02 04:56:10|1817.5|1811.3|1817.62|1811.42|1817.82|1811.62|1817.39|1811.19|27
1654145780000|2022-06-02 04:56:20|1817.61|1811.41|1817.63|1811.43|1817.74|1811.54|1817.52|1811.32|25
1654145790000|2022-06-02 04:56:30|1817.69|1811.49|1817.5|1811.3|1817.69|1811.49|1817.5|1811.3|10
1654145800000|2022-06-02 04:56:40|1817.4|1811.2|1817.29|1811.09|1817.41|1811.21|1817.16|1810.96|20
1654145810000|2022-06-02 04:56:50|1817.31|1811.11|1817.48|1811.28|1817.73|1811.53|1817.28|1811.08|24
1654145820000|2022-06-02 04:57:00|1817.46|1811.26|1817.6|1811.4|1817.69|1811.49|1817.45|1811.25|25
1654145830000|2022-06-02 04:57:10|1817.59|1811.39|1817.56|1811.36|1817.63|1811.43|1817.52|1811.32|18
1654145840000|2022-06-02 04:57:20|1817.55|1811.35|1816.58|1810.38|1817.59|1811.39|1816.58|1810.38|27
1654145850000|2022-06-02 04:57:30|1816.56|1810.36|1816.46|1810.26|1816.6|1810.4|1816.29|1810.09|32
1654145860000|2022-06-02 04:57:40|1816.39|1810.19|1816.97|1810.77|1817.01|1810.81|1816.23|1810.03|29
1654145870000|2022-06-02 04:57:50|1816.96|1810.76|1817.13|1810.93|1817.16|1810.96|1816.96|1810.76|32
1654145880000|2022-06-02 04:58:00|1817.1|1810.9|1817.04|1810.84|1817.13|1810.93|1816.98|1810.78|27
1654145890000|2022-06-02 04:58:10|1817.03|1810.83|1817.12|1810.92|1817.26|1811.06|1817.01|1810.81|23
1654145900000|2022-06-02 04:58:20|1817.14|1810.94|1816.86|1810.66|1817.14|1810.94|1816.83|1810.63|19
1654145910000|2022-06-02 04:58:30|1816.83|1810.63|1816.51|1810.31|1816.86|1810.66|1816.5|1810.3|21
1654145920000|2022-06-02 04:58:40|1816.46|1810.26|1816.72|1810.52|1816.73|1810.53|1816.46|1810.26|17
1654145930000|2022-06-02 04:58:50|1816.7|1810.5|1816.2|1810|1816.87|1810.67|1815.96|1809.76|25
1654145940000|2022-06-02 04:59:00|1816.21|1810.01|1817.21|1811.01|1817.46|1811.26|1816.21|1810.01|29
1654145950000|2022-06-02 04:59:10|1817.22|1811.02|1816.75|1810.55|1817.23|1811.03|1816.53|1810.33|29
1654145960000|2022-06-02 04:59:20|1816.77|1810.57|1816.79|1810.59|1816.83|1810.63|1816.4|1810.2|24
1654145970000|2022-06-02 04:59:30|1816.84|1810.64|1816.88|1810.68|1816.88|1810.68|1816.72|1810.52|21
1654145980000|2022-06-02 04:59:40|1816.91|1810.71|1816.89|1810.69|1817.1|1810.9|1816.88|1810.68|25
1654145990000|2022-06-02 04:59:50|1816.92|1810.72|1817.76|1811.56|1818.01|1811.81|1816.9|1810.7|28
1654146000000|2022-06-02 05:00:00|1817.75|1811.55|1818.46|1812.26|1818.68|1812.48|1817.67|1811.47|35
1654146010000|2022-06-02 05:00:10|1818.32|1812.12|1817.19|1810.99|1818.32|1812.12|1817.14|1810.94|27
1654146020000|2022-06-02 05:00:20|1817.2|1811|1817.12|1810.92|1817.98|1811.78|1817.12|1810.92|33
1654146030000|2022-06-02 05:00:30|1817.16|1810.96|1817.09|1810.89|1817.16|1810.96|1816.94|1810.74|19
1654146040000|2022-06-02 05:00:40|1817.06|1810.86|1816.71|1810.51|1817.17|1810.97|1816.71|1810.51|25
1654146050000|2022-06-02 05:00:50|1816.66|1810.46|1816.88|1810.68|1816.88|1810.68|1816.61|1810.41|30
1654146060000|2022-06-02 05:01:00|1816.89|1810.69|1816.87|1810.67|1817.01|1810.81|1816.85|1810.65|34
1654146070000|2022-06-02 05:01:10|1816.85|1810.65|1816.57|1810.37|1816.94|1810.74|1816.17|1809.97|29
1654146080000|2022-06-02 05:01:20|1816.53|1810.33|1816|1809.8|1816.53|1810.33|1815.68|1809.48|29
1654146090000|2022-06-02 05:01:30|1816.18|1809.98|1815.83|1809.63|1816.3|1810.1|1815.83|1809.63|18
1654146100000|2022-06-02 05:01:40|1815.6|1809.4|1814.92|1808.72|1815.83|1809.63|1814.58|1808.38|21
1654146110000|2022-06-02 05:01:50|1814.7|1808.5|1815.8|1809.6|1816.04|1809.84|1814.7|1808.5|35
1654146120000|2022-06-02 05:02:00|1815.76|1809.56|1815.85|1809.65|1815.97|1809.77|1815.58|1809.38|30
1654146130000|2022-06-02 05:02:10|1815.86|1809.66|1815.87|1809.67|1815.99|1809.79|1815.83|1809.63|21
1654146140000|2022-06-02 05:02:20|1815.93|1809.73|1815.81|1809.61|1815.93|1809.73|1815.73|1809.53|22
1654146150000|2022-06-02 05:02:30|1815.83|1809.63|1815.51|1809.31|1815.88|1809.68|1815.42|1809.22|22
1654146160000|2022-06-02 05:02:40|1815.03|1808.83|1815.42|1809.22|1815.51|1809.31|1815.03|1808.83|15
1654146170000|2022-06-02 05:02:50|1815.51|1809.31|1815.03|1808.83|1815.51|1809.31|1815.03|1808.83|15
1654146180000|2022-06-02 05:03:00|1815.39|1809.19|1815.91|1809.71|1816.26|1810.06|1815.17|1808.97|28
1654146190000|2022-06-02 05:03:10|1815.93|1809.73|1815.84|1809.64|1815.96|1809.76|1815.75|1809.55|21
1654146200000|2022-06-02 05:03:20|1815.91|1809.71|1815.38|1809.18|1815.91|1809.71|1815.08|1808.88|24
1654146210000|2022-06-02 05:03:30|1815.4|1809.2|1815.22|1809.02|1815.6|1809.4|1815.16|1808.96|28
1654146220000|2022-06-02 05:03:40|1815.51|1809.31|1815.56|1809.36|1815.58|1809.38|1814.83|1808.63|17
1654146230000|2022-06-02 05:03:50|1815.51|1809.31|1815.85|1809.65|1815.99|1809.79|1815.44|1809.24|24
1654146240000|2022-06-02 05:04:00|1815.84|1809.64|1815.75|1809.55|1815.96|1809.76|1815.75|1809.55|23
1654146250000|2022-06-02 05:04:10|1815.83|1809.63|1815.82|1809.62|1815.92|1809.72|1815.75|1809.55|21
1654146260000|2022-06-02 05:04:20|1815.91|1809.71|1816.04|1809.84|1816.11|1809.91|1815.75|1809.55|25
1654146270000|2022-06-02 05:04:30|1816.02|1809.82|1816.03|1809.83|1816.05|1809.85|1815.85|1809.65|25
1654146280000|2022-06-02 05:04:40|1816.05|1809.85|1816.1|1809.9|1816.1|1809.9|1815.96|1809.76|23
1654146290000|2022-06-02 05:04:50|1816.02|1809.82|1815.39|1809.19|1816.04|1809.84|1815.03|1808.83|19
1654146300000|2022-06-02 05:05:00|1815.32|1809.12|1814.86|1808.66|1815.34|1809.14|1814.82|1808.62|29
1654146310000|2022-06-02 05:05:10|1814.87|1808.67|1815.57|1809.37|1815.69|1809.49|1814.81|1808.61|31
1654146320000|2022-06-02 05:05:20|1815.58|1809.38|1814.95|1808.75|1815.64|1809.44|1814.67|1808.47|28
1654146330000|2022-06-02 05:05:30|1814.96|1808.76|1814.77|1808.57|1814.96|1808.76|1814.64|1808.44|22
1654146340000|2022-06-02 05:05:40|1814.76|1808.56|1814.66|1808.46|1814.87|1808.67|1814.4|1808.2|32
1654146350000|2022-06-02 05:05:50|1814.7|1808.5|1814.62|1808.42|1814.72|1808.52|1814.41|1808.21|27
1654146360000|2022-06-02 05:06:00|1814.61|1808.41|1815.11|1808.91|1815.12|1808.92|1814.43|1808.23|21
1654146370000|2022-06-02 05:06:10|1815.08|1808.88|1813.63|1807.43|1815.08|1808.88|1813.35|1807.15|36
1654146380000|2022-06-02 05:06:20|1813.59|1807.39|1813.64|1807.44|1813.67|1807.47|1813.34|1807.14|30
1654146390000|2022-06-02 05:06:30|1813.63|1807.43|1813.26|1807.06|1813.68|1807.48|1813.21|1807.01|20
1654146400000|2022-06-02 05:06:40|1813.33|1807.13|1812.37|1806.17|1813.47|1807.27|1812.36|1806.16|30
1654146410000|2022-06-02 05:06:50|1812.4|1806.2|1812.26|1806.06|1812.52|1806.32|1811.68|1805.48|32
1654146420000|2022-06-02 05:07:00|1812.24|1806.04|1812.58|1806.38|1812.67|1806.47|1812.05|1805.85|29
1654146430000|2022-06-02 05:07:10|1812.45|1806.25|1812.42|1806.22|1812.57|1806.37|1812.09|1805.89|28
1654146440000|2022-06-02 05:07:20|1812.39|1806.19|1812.73|1806.53|1812.74|1806.54|1812.21|1806.01|25
1654146450000|2022-06-02 05:07:30|1812.74|1806.54|1813.23|1807.03|1813.45|1807.25|1812.74|1806.54|33
1654146460000|2022-06-02 05:07:40|1813.25|1807.05|1812.56|1806.36|1813.3|1807.1|1812.47|1806.27|24
1654146470000|2022-06-02 05:07:50|1812.29|1806.09|1812.27|1806.07|1812.56|1806.36|1811.63|1805.43|23
1654146480000|2022-06-02 05:08:00|1812.37|1806.17|1812.98|1806.78|1812.98|1806.78|1812.21|1806.01|34
1654146490000|2022-06-02 05:08:10|1812.86|1806.66|1812.52|1806.32|1812.86|1806.66|1811.68|1805.48|17
1654146500000|2022-06-02 05:08:20|1812.44|1806.24|1812.41|1806.21|1812.52|1806.32|1811.64|1805.44|17
1654146510000|2022-06-02 05:08:30|1812.47|1806.27|1812.21|1806.01|1812.52|1806.32|1811.66|1805.46|23
1654146520000|2022-06-02 05:08:40|1811.6|1805.4|1811.8|1805.6|1812.52|1806.32|1811.6|1805.4|32
1654146530000|2022-06-02 05:08:50|1811.81|1805.61|1811.76|1805.56|1811.92|1805.72|1811.52|1805.32|24
1654146540000|2022-06-02 05:09:00|1811.81|1805.61|1811.74|1805.54|1811.94|1805.74|1811.74|1805.54|27
1654146550000|2022-06-02 05:09:10|1812.11|1805.91|1810.34|1804.14|1812.11|1805.91|1810.02|1803.82|31
1654146560000|2022-06-02 05:09:20|1810.33|1804.13|1812.5|1806.3|1812.62|1806.42|1810.25|1804.05|33
1654146570000|2022-06-02 05:09:30|1812.47|1806.27|1812.31|1806.11|1813.02|1806.82|1812.31|1806.11|37
1654146580000|2022-06-02 05:09:40|1812.36|1806.16|1812.67|1806.47|1812.67|1806.47|1812.18|1805.98|37
1654146590000|2022-06-02 05:09:50|1812.68|1806.48|1812.12|1805.92|1812.95|1806.75|1811.93|1805.73|32
1654146600000|2022-06-02 05:10:00|1812.19|1805.99|1811.54|1805.34|1812.2|1806|1811.44|1805.24|32
1654146610000|2022-06-02 05:10:10|1811.49|1805.29|1810.85|1804.65|1811.49|1805.29|1810.84|1804.64|31
1654146620000|2022-06-02 05:10:20|1810.89|1804.69|1810.73|1804.53|1811.07|1804.87|1810.68|1804.48|31
1654146630000|2022-06-02 05:10:30|1810.72|1804.52|1810.55|1804.35|1810.72|1804.52|1810.55|1804.35|30
1654146640000|2022-06-02 05:10:40|1810.58|1804.38|1810.09|1803.89|1810.64|1804.44|1810.09|1803.89|30
1654146650000|2022-06-02 05:10:50|1810.2|1804|1810.35|1804.15|1810.55|1804.35|1809.92|1803.72|33
1654146660000|2022-06-02 05:11:00|1810.37|1804.17|1809.8|1803.6|1810.41|1804.21|1809.8|1803.6|30
1654146670000|2022-06-02 05:11:10|1809.9|1803.7|1809.84|1803.64|1809.92|1803.72|1809.6|1803.4|27
1654146680000|2022-06-02 05:11:20|1809.88|1803.68|1810.15|1803.95|1810.15|1803.95|1809.73|1803.53|31
1654146690000|2022-06-02 05:11:30|1810.14|1803.94|1810.46|1804.26|1810.54|1804.34|1809.99|1803.79|29
1654146700000|2022-06-02 05:11:40|1810.45|1804.25|1811.2|1805|1811.22|1805.02|1810.43|1804.23|30
1654146710000|2022-06-02 05:11:50|1811.24|1805.04|1810.95|1804.75|1811.35|1805.15|1810.94|1804.74|30
1654146720000|2022-06-02 05:12:00|1810.94|1804.74|1809.48|1803.28|1810.94|1804.74|1809.48|1803.28|27
1654146730000|2022-06-02 05:12:10|1809.49|1803.29|1809.6|1803.4|1809.73|1803.53|1809.49|1803.29|21
1654146740000|2022-06-02 05:12:20|1809.62|1803.42|1810.27|1804.07|1810.39|1804.19|1809.59|1803.39|28
1654146750000|2022-06-02 05:12:30|1810.11|1803.91|1810.03|1803.83|1810.11|1803.91|1809.71|1803.51|29
1654146760000|2022-06-02 05:12:40|1810.04|1803.84|1810.07|1803.87|1810.31|1804.11|1810.01|1803.81|31
1654146770000|2022-06-02 05:12:50|1810.06|1803.86|1809.74|1803.54|1810.12|1803.92|1809.74|1803.54|29
1654146780000|2022-06-02 05:13:00|1809.75|1803.55|1809.82|1803.62|1810.14|1803.94|1809.74|1803.54|28
1654146790000|2022-06-02 05:13:10|1809.85|1803.65|1809.51|1803.31|1809.86|1803.66|1809.45|1803.25|29
1654146800000|2022-06-02 05:13:20|1809.33|1803.13|1808.56|1802.36|1809.48|1803.28|1808.5|1802.3|38
1654146810000|2022-06-02 05:13:30|1808.55|1802.35|1808.27|1802.07|1808.55|1802.35|1808.15|1801.95|29
1654146820000|2022-06-02 05:13:40|1808.28|1802.08|1808.19|1801.99|1808.28|1802.08|1808.16|1801.96|20
1654146830000|2022-06-02 05:13:50|1808.2|1802|1808.62|1802.42|1808.63|1802.43|1808.13|1801.93|29
1654146840000|2022-06-02 05:14:00|1808.58|1802.38|1808.32|1802.12|1809.3|1803.1|1808.28|1802.08|35
1654146850000|2022-06-02 05:14:10|1808.22|1802.02|1808.16|1801.96|1808.32|1802.12|1807.92|1801.72|29
1654146860000|2022-06-02 05:14:20|1808.18|1801.98|1807.29|1801.09|1808.22|1802.02|1807.16|1800.96|30
1654146870000|2022-06-02 05:14:30|1807.26|1801.06|1807.56|1801.36|1807.7|1801.5|1807.24|1801.04|30
1654146880000|2022-06-02 05:14:40|1807.63|1801.43|1808.13|1801.93|1808.15|1801.95|1807.61|1801.41|30
1654146890000|2022-06-02 05:14:50|1808.08|1801.88|1807.59|1801.39|1808.16|1801.96|1807.48|1801.28|31
1654146900000|2022-06-02 05:15:00|1807.65|1801.45|1807.35|1801.15|1807.65|1801.45|1806.57|1800.37|28
1654146910000|2022-06-02 05:15:10|1807.36|1801.16|1807.82|1801.62|1807.82|1801.62|1807.36|1801.16|35
1654146920000|2022-06-02 05:15:20|1807.85|1801.65|1809.07|1802.87|1809.16|1802.96|1807.85|1801.65|36
1654146930000|2022-06-02 05:15:30|1809|1802.8|1808.43|1802.23|1809.08|1802.88|1808.33|1802.13|31
1654146940000|2022-06-02 05:15:40|1808.48|1802.28|1807.19|1800.99|1808.48|1802.28|1806.97|1800.77|33
1654146950000|2022-06-02 05:15:50|1807.22|1801.02|1807.33|1801.13|1807.33|1801.13|1807.03|1800.83|33
1654146960000|2022-06-02 05:16:00|1807.24|1801.04|1807.4|1801.2|1807.7|1801.5|1807.24|1801.04|32
1654146970000|2022-06-02 05:16:10|1807.42|1801.22|1806.84|1800.64|1807.52|1801.32|1806.65|1800.45|27
1654146980000|2022-06-02 05:16:20|1806.88|1800.68|1806.97|1800.77|1807.02|1800.82|1806.85|1800.65|31
1654146990000|2022-06-02 05:16:30|1806.9|1800.7|1806.86|1800.66|1806.97|1800.77|1806.84|1800.64|29
1654147000000|2022-06-02 05:16:40|1806.83|1800.63|1806.72|1800.52|1806.98|1800.78|1806.64|1800.44|27
1654147010000|2022-06-02 05:16:50|1806.63|1800.43|1806.36|1800.16|1806.63|1800.43|1806.11|1799.91|28
1654147020000|2022-06-02 05:17:00|1806.53|1800.33|1806.35|1800.15|1806.62|1800.42|1806.18|1799.98|30
1654147030000|2022-06-02 05:17:10|1806.38|1800.18|1806.68|1800.48|1806.7|1800.5|1806.33|1800.13|36
1654147040000|2022-06-02 05:17:20|1806.67|1800.47|1808.33|1802.13|1808.4|1802.2|1806.67|1800.47|39
1654147050000|2022-06-02 05:17:30|1808.42|1802.22|1808.96|1802.76|1809.02|1802.82|1808.38|1802.18|36
1654147060000|2022-06-02 05:17:40|1808.83|1802.63|1808.04|1801.84|1808.99|1802.79|1808.04|1801.84|25
1654147070000|2022-06-02 05:17:50|1807.95|1801.75|1808.3|1802.1|1808.3|1802.1|1807.51|1801.31|36
1654147080000|2022-06-02 05:18:00|1808.33|1802.13|1807.99|1801.79|1808.33|1802.13|1807.71|1801.51|28
1654147090000|2022-06-02 05:18:10|1807.98|1801.78|1808.17|1801.97|1808.47|1802.27|1807.87|1801.67|34
1654147100000|2022-06-02 05:18:20|1808.16|1801.96|1807.85|1801.65|1808.28|1802.08|1807.73|1801.53|24
1654147110000|2022-06-02 05:18:30|1807.84|1801.64|1807.59|1801.39|1807.85|1801.65|1807.32|1801.12|31
1654147120000|2022-06-02 05:18:40|1807.69|1801.49|1807.69|1801.49|1807.74|1801.54|1807.5|1801.3|30
1654147130000|2022-06-02 05:18:50|1807.68|1801.48|1807.63|1801.43|1807.72|1801.52|1807.16|1800.96|29
1654147140000|2022-06-02 05:19:00|1807.58|1801.38|1808.25|1802.05|1808.54|1802.34|1807.37|1801.17|38
1654147150000|2022-06-02 05:19:10|1808.26|1802.06|1808.57|1802.37|1808.57|1802.37|1808.23|1802.03|23
1654147160000|2022-06-02 05:19:20|1808.65|1802.45|1807.93|1801.73|1808.83|1802.63|1807.93|1801.73|28
1654147170000|2022-06-02 05:19:30|1807.82|1801.62|1807.71|1801.51|1808.34|1802.14|1807.71|1801.51|35
1654147180000|2022-06-02 05:19:40|1807.76|1801.56|1807.23|1801.03|1807.85|1801.65|1806.84|1800.64|30
1654147190000|2022-06-02 05:19:50|1807.08|1800.88|1806.9|1800.7|1807.25|1801.05|1806.9|1800.7|23
1654147200000|2022-06-02 05:20:00|1807.02|1800.82|1807.41|1801.21|1807.45|1801.25|1806.99|1800.79|28
1654147210000|2022-06-02 05:20:10|1807.34|1801.14|1807.74|1801.54|1807.74|1801.54|1807.06|1800.86|27
1654147220000|2022-06-02 05:20:20|1807.87|1801.67|1808.37|1802.17|1808.62|1802.42|1807.73|1801.53|31
1654147230000|2022-06-02 05:20:30|1808.43|1802.23|1809.18|1802.98|1809.27|1803.07|1808.37|1802.17|27
1654147240000|2022-06-02 05:20:40|1809.2|1803|1808.86|1802.66|1809.36|1803.16|1808.53|1802.33|25
1654147250000|2022-06-02 05:20:50|1808.76|1802.56|1809.27|1803.07|1809.34|1803.14|1808.71|1802.51|32
1654147260000|2022-06-02 05:21:00|1809.47|1803.27|1810.31|1804.11|1810.55|1804.35|1809.47|1803.27|32
1654147270000|2022-06-02 05:21:10|1810.26|1804.06|1809.98|1803.78|1810.31|1804.11|1809.75|1803.55|33
1654147280000|2022-06-02 05:21:20|1809.97|1803.77|1810.1|1803.9|1810.26|1804.06|1809.95|1803.75|29
1654147290000|2022-06-02 05:21:30|1810.14|1803.94|1810.27|1804.07|1810.54|1804.34|1810.08|1803.88|31
1654147300000|2022-06-02 05:21:40|1810.26|1804.06|1810.43|1804.23|1810.44|1804.24|1810.04|1803.84|26
1654147310000|2022-06-02 05:21:50|1810.27|1804.07|1810.71|1804.51|1810.71|1804.51|1810.27|1804.07|28
1654147320000|2022-06-02 05:22:00|1810.76|1804.56|1810.51|1804.31|1811.23|1805.03|1810.35|1804.15|30
1654147330000|2022-06-02 05:22:10|1810.42|1804.22|1809.9|1803.7|1810.71|1804.51|1809.9|1803.7|31
1654147340000|2022-06-02 05:22:20|1809.96|1803.76|1809.84|1803.64|1809.98|1803.78|1809.7|1803.5|30
1654147350000|2022-06-02 05:22:30|1809.88|1803.68|1809.87|1803.67|1809.98|1803.78|1809.81|1803.61|18
1654147360000|2022-06-02 05:22:40|1809.85|1803.65|1809.97|1803.77|1810.04|1803.84|1809.79|1803.59|24
1654147370000|2022-06-02 05:22:50|1809.98|1803.78|1809.88|1803.68|1810.03|1803.83|1809.78|1803.58|26
1654147380000|2022-06-02 05:23:00|1809.9|1803.7|1809.92|1803.72|1809.99|1803.79|1809.79|1803.59|21
1654147390000|2022-06-02 05:23:10|1809.89|1803.69|1810.62|1804.42|1810.62|1804.42|1809.75|1803.55|33
1654147400000|2022-06-02 05:23:20|1810.42|1804.22|1810.32|1804.12|1810.72|1804.52|1810.32|1804.12|18
1654147410000|2022-06-02 05:23:30|1810.35|1804.15|1810.37|1804.17|1810.59|1804.39|1810.31|1804.11|19
1654147420000|2022-06-02 05:23:40|1810.38|1804.18|1809.21|1803.01|1810.55|1804.35|1809.21|1803.01|33
1654147430000|2022-06-02 05:23:50|1809.17|1802.97|1809.49|1803.29|1809.49|1803.29|1809.17|1802.97|26
1654147440000|2022-06-02 05:24:00|1809.5|1803.3|1810.12|1803.92|1810.24|1804.04|1809.36|1803.16|24
1654147450000|2022-06-02 05:24:10|1810.06|1803.86|1809.55|1803.35|1810.14|1803.94|1809.38|1803.18|33
1654147460000|2022-06-02 05:24:20|1809.54|1803.34|1809.49|1803.29|1809.56|1803.36|1809.43|1803.23|29
1654147470000|2022-06-02 05:24:30|1809.53|1803.33|1809.46|1803.26|1809.54|1803.34|1809.41|1803.21|22
1654147480000|2022-06-02 05:24:40|1809.41|1803.21|1809.47|1803.27|1809.52|1803.32|1809.38|1803.18|14
1654147490000|2022-06-02 05:24:50|1809.38|1803.18|1809.44|1803.24|1809.49|1803.29|1809.36|1803.16|20
1654147500000|2022-06-02 05:25:00|1809.42|1803.22|1809.28|1803.08|1809.45|1803.25|1809.24|1803.04|29
1654147510000|2022-06-02 05:25:10|1809.36|1803.16|1809.37|1803.17|1809.44|1803.24|1809.27|1803.07|25
1654147520000|2022-06-02 05:25:20|1809.38|1803.18|1809.46|1803.26|1809.48|1803.28|1809.25|1803.05|26
1654147530000|2022-06-02 05:25:30|1809.44|1803.24|1808.97|1802.77|1809.44|1803.24|1808.85|1802.65|30
1654147540000|2022-06-02 05:25:40|1808.96|1802.76|1809.01|1802.81|1809.01|1802.81|1808.9|1802.7|19
1654147550000|2022-06-02 05:25:50|1808.99|1802.79|1808.94|1802.74|1809.04|1802.84|1808.91|1802.71|25
1654147560000|2022-06-02 05:26:00|1808.96|1802.76|1808.66|1802.46|1809.21|1803.01|1808.54|1802.34|29
1654147570000|2022-06-02 05:26:10|1808.63|1802.43|1808.45|1802.25|1808.78|1802.58|1808.45|1802.25|28
1654147580000|2022-06-02 05:26:20|1808.46|1802.26|1808.59|1802.39|1808.65|1802.45|1808.39|1802.19|26
1654147590000|2022-06-02 05:26:30|1808.53|1802.33|1808.24|1802.04|1808.54|1802.34|1808.17|1801.97|27
1654147600000|2022-06-02 05:26:40|1808.2|1802|1808.18|1801.98|1808.63|1802.43|1808.12|1801.92|18
1654147610000|2022-06-02 05:26:50|1808.19|1801.99|1809.13|1802.93|1809.13|1802.93|1808.18|1801.98|25
1654147620000|2022-06-02 05:27:00|1809.07|1802.87|1809.17|1802.97|1809.3|1803.1|1808.77|1802.57|19
1654147630000|2022-06-02 05:27:10|1809.22|1803.02|1810.54|1804.34|1810.55|1804.35|1809.15|1802.95|31
1654147640000|2022-06-02 05:27:20|1810.6|1804.4|1811.09|1804.89|1811.11|1804.91|1810.5|1804.3|30
1654147650000|2022-06-02 05:27:30|1811.13|1804.93|1811.5|1805.3|1811.62|1805.42|1811.09|1804.89|28
1654147660000|2022-06-02 05:27:40|1811.59|1805.39|1812.51|1806.31|1812.55|1806.35|1811.59|1805.39|38
1654147670000|2022-06-02 05:27:50|1812.49|1806.29|1812.7|1806.5|1812.86|1806.66|1812.32|1806.12|28
1654147680000|2022-06-02 05:28:00|1812.52|1806.32|1812.46|1806.26|1812.7|1806.5|1812.31|1806.11|31
1654147690000|2022-06-02 05:28:10|1812.44|1806.24|1811.15|1804.95|1812.44|1806.24|1810.89|1804.69|29
1654147700000|2022-06-02 05:28:20|1811.13|1804.93|1811.9|1805.7|1811.95|1805.75|1811.05|1804.85|31
1654147710000|2022-06-02 05:28:30|1811.81|1805.61|1812.34|1806.14|1812.42|1806.22|1811.81|1805.61|28
1654147720000|2022-06-02 05:28:40|1812.36|1806.16|1812.18|1805.98|1812.39|1806.19|1812.06|1805.86|25
1654147730000|2022-06-02 05:28:50|1812.16|1805.96|1811.59|1805.39|1812.23|1806.03|1811.59|1805.39|31
1654147740000|2022-06-02 05:29:00|1811.22|1805.02|1811.48|1805.28|1811.54|1805.34|1810.82|1804.62|31
1654147750000|2022-06-02 05:29:10|1811.5|1805.3|1811.68|1805.48|1811.71|1805.51|1811.45|1805.25|32
1654147760000|2022-06-02 05:29:20|1811.72|1805.52|1812.47|1806.27|1812.72|1806.52|1811.67|1805.47|27
1654147770000|2022-06-02 05:29:30|1812.44|1806.24|1812.19|1805.99|1812.47|1806.27|1812.17|1805.97|29
1654147780000|2022-06-02 05:29:40|1812.11|1805.91|1811.57|1805.37|1812.11|1805.91|1811.51|1805.31|30
1654147790000|2022-06-02 05:29:50|1811.53|1805.33|1811.62|1805.42|1811.68|1805.48|1811.36|1805.16|24
1654147800000|2022-06-02 05:30:00|1811.69|1805.49|1812.11|1805.91|1812.42|1806.22|1811.57|1805.37|25
1654147810000|2022-06-02 05:30:10|1811.82|1805.62|1812.3|1806.1|1812.3|1806.1|1811.82|1805.62|24
1654147820000|2022-06-02 05:30:20|1812.35|1806.15|1813.61|1807.41|1813.7|1807.5|1812.3|1806.1|35
1654147830000|2022-06-02 05:30:30|1813.62|1807.42|1814.59|1808.39|1814.63|1808.43|1813.5|1807.3|34
1654147840000|2022-06-02 05:30:40|1814.51|1808.31|1813.96|1807.76|1814.51|1808.31|1813.27|1807.07|33
1654147850000|2022-06-02 05:30:50|1813.99|1807.79|1814.41|1808.21|1814.51|1808.31|1813.99|1807.79|32
1654147860000|2022-06-02 05:31:00|1814.54|1808.34|1815.77|1809.57|1816.14|1809.94|1814.38|1808.18|32
1654147870000|2022-06-02 05:31:10|1815.87|1809.67|1814.88|1808.68|1815.97|1809.77|1814.85|1808.65|32
1654147880000|2022-06-02 05:31:20|1814.84|1808.64|1814.96|1808.76|1815.07|1808.87|1814.78|1808.58|29
1654147890000|2022-06-02 05:31:30|1814.92|1808.72|1814.77|1808.57|1815.01|1808.81|1814.77|1808.57|28
1654147900000|2022-06-02 05:31:40|1814.78|1808.58|1814.69|1808.49|1814.83|1808.63|1814.66|1808.46|24
1654147910000|2022-06-02 05:31:50|1814.68|1808.48|1814.66|1808.46|1814.77|1808.57|1814.66|1808.46|10
1654147920000|2022-06-02 05:32:00|1814.7|1808.5|1816.35|1810.15|1816.41|1810.21|1814.44|1808.24|20
1654147930000|2022-06-02 05:32:10|1816.29|1810.09|1815.8|1809.6|1816.44|1810.24|1815.58|1809.38|34
1654147940000|2022-06-02 05:32:20|1815.86|1809.66|1815.73|1809.53|1815.86|1809.66|1815.62|1809.42|21
1654147950000|2022-06-02 05:32:30|1815.74|1809.54|1816.35|1810.15|1816.85|1810.65|1815.74|1809.54|26
1654147960000|2022-06-02 05:32:40|1816.34|1810.14|1815.54|1809.34|1816.52|1810.32|1815.34|1809.14|27
1654147970000|2022-06-02 05:32:50|1815.51|1809.31|1815.52|1809.32|1815.61|1809.41|1815.33|1809.13|37
1654147980000|2022-06-02 05:33:00|1815.5|1809.3|1814.59|1808.39|1815.5|1809.3|1814.59|1808.39|36
1654147990000|2022-06-02 05:33:10|1814.65|1808.45|1814.69|1808.49|1814.81|1808.61|1814.62|1808.42|26
1654148000000|2022-06-02 05:33:20|1814.65|1808.45|1815.34|1809.14|1815.47|1809.27|1814.63|1808.43|30
1654148010000|2022-06-02 05:33:30|1815.32|1809.12|1815.01|1808.81|1815.33|1809.13|1814.49|1808.29|27
1654148020000|2022-06-02 05:33:40|1814.99|1808.79|1814.58|1808.38|1815.21|1809.01|1814.53|1808.33|28
1654148030000|2022-06-02 05:33:50|1814.67|1808.47|1815.1|1808.9|1815.12|1808.92|1814.51|1808.31|29
1654148040000|2022-06-02 05:34:00|1815.05|1808.85|1814.04|1807.84|1815.14|1808.94|1813.99|1807.79|30
1654148050000|2022-06-02 05:34:10|1814.05|1807.85|1813.59|1807.39|1814.05|1807.85|1813.55|1807.35|34
1654148060000|2022-06-02 05:34:20|1813.63|1807.43|1813.47|1807.27|1813.64|1807.44|1813.38|1807.18|28
1654148070000|2022-06-02 05:34:30|1813.44|1807.24|1813.64|1807.44|1813.7|1807.5|1813.39|1807.19|27
1654148080000|2022-06-02 05:34:40|1813.62|1807.42|1813.18|1806.98|1813.63|1807.43|1813.18|1806.98|21
1654148090000|2022-06-02 05:34:50|1813.27|1807.07|1812.49|1806.29|1813.27|1807.07|1812.14|1805.94|34
1654148100000|2022-06-02 05:35:00|1812.52|1806.32|1813.47|1807.27|1813.47|1807.27|1812.41|1806.21|35
1654148110000|2022-06-02 05:35:10|1813.53|1807.33|1813.84|1807.64|1814|1807.8|1813.37|1807.17|27
1654148120000|2022-06-02 05:35:20|1813.81|1807.61|1814.03|1807.83|1814.03|1807.83|1813.81|1807.61|24
1654148130000|2022-06-02 05:35:30|1813.98|1807.78|1813.84|1807.64|1813.98|1807.78|1813.81|1807.61|21
1654148140000|2022-06-02 05:35:40|1813.83|1807.63|1813.89|1807.69|1813.99|1807.79|1813.72|1807.52|25
1654148150000|2022-06-02 05:35:50|1813.91|1807.71|1813.96|1807.76|1814.02|1807.82|1813.89|1807.69|20
1654148160000|2022-06-02 05:36:00|1814.01|1807.81|1813.6|1807.4|1814.03|1807.83|1813.42|1807.22|29
1654148170000|2022-06-02 05:36:10|1813.38|1807.18|1812.99|1806.79|1813.39|1807.19|1812.59|1806.39|25
1654148180000|2022-06-02 05:36:20|1812.64|1806.44|1812.94|1806.74|1813.15|1806.95|1812.63|1806.43|23
1654148190000|2022-06-02 05:36:30|1813.01|1806.81|1813|1806.8|1813.09|1806.89|1812.79|1806.59|27
1654148200000|2022-06-02 05:36:40|1812.89|1806.69|1812.8|1806.6|1813.2|1807|1812.7|1806.5|31
1654148210000|2022-06-02 05:36:50|1812.83|1806.63|1812.46|1806.26|1813.02|1806.82|1812.29|1806.09|22
1654148220000|2022-06-02 05:37:00|1812.59|1806.39|1812.98|1806.78|1813.01|1806.81|1812.46|1806.26|36
1654148230000|2022-06-02 05:37:10|1813.07|1806.87|1813.13|1806.93|1813.13|1806.93|1813.02|1806.82|20
1654148240000|2022-06-02 05:37:20|1813.1|1806.9|1813.07|1806.87|1813.15|1806.95|1813.03|1806.83|19
1654148250000|2022-06-02 05:37:30|1813.08|1806.88|1813.99|1807.79|1814.14|1807.94|1812.96|1806.76|23
1654148260000|2022-06-02 05:37:40|1813.97|1807.77|1813.51|1807.31|1814.09|1807.89|1813.39|1807.19|25
1654148270000|2022-06-02 05:37:50|1813.53|1807.33|1812.93|1806.73|1813.55|1807.35|1812.93|1806.73|22
1654148280000|2022-06-02 05:38:00|1812.77|1806.57|1813.3|1807.1|1813.33|1807.13|1812.77|1806.57|32
1654148290000|2022-06-02 05:38:10|1813.25|1807.05|1812.93|1806.73|1813.3|1807.1|1812.86|1806.66|28
1654148300000|2022-06-02 05:38:20|1812.94|1806.74|1813.63|1807.43|1813.72|1807.52|1812.84|1806.64|32
1654148310000|2022-06-02 05:38:30|1813.68|1807.48|1814.06|1807.86|1814.5|1808.3|1813.68|1807.48|30
1654148320000|2022-06-02 05:38:40|1814.11|1807.91|1813.99|1807.79|1814.24|1808.04|1813.91|1807.71|29
1654148330000|2022-06-02 05:38:50|1813.94|1807.74|1813.84|1807.64|1814.05|1807.85|1813.84|1807.64|22
1654148340000|2022-06-02 05:39:00|1813.86|1807.66|1815.72|1809.52|1815.72|1809.52|1813.85|1807.65|29
1654148350000|2022-06-02 05:39:10|1815.55|1809.35|1816.61|1810.41|1816.68|1810.48|1815.54|1809.34|24
1654148360000|2022-06-02 05:39:20|1816.66|1810.46|1816.78|1810.58|1817.09|1810.89|1816.66|1810.46|26
1654148370000|2022-06-02 05:39:30|1816.89|1810.69|1817.11|1810.91|1817.14|1810.94|1816.76|1810.56|19
1654148380000|2022-06-02 05:39:40|1817.21|1811.01|1817.19|1810.99|1817.96|1811.76|1816.84|1810.64|30
1654148390000|2022-06-02 05:39:50|1817.16|1810.96|1817.1|1810.9|1817.2|1811|1816.94|1810.74|24
1654148400000|2022-06-02 05:40:00|1817.11|1810.91|1817.18|1810.98|1817.25|1811.05|1817.04|1810.84|27
1654148410000|2022-06-02 05:40:10|1817.19|1810.99|1818.11|1811.91|1818.11|1811.91|1817.13|1810.93|25
1654148420000|2022-06-02 05:40:20|1818.15|1811.95|1818.76|1812.56|1818.76|1812.56|1818.11|1811.91|25
1654148430000|2022-06-02 05:40:30|1818.72|1812.52|1820.12|1813.92|1820.3|1814.1|1818.72|1812.52|25
1654148440000|2022-06-02 05:40:40|1820.24|1814.04|1821.16|1814.96|1821.32|1815.12|1820.06|1813.86|33
1654148450000|2022-06-02 05:40:50|1821.35|1815.15|1822.89|1816.69|1823.22|1817.02|1821.14|1814.94|39
1654148460000|2022-06-02 05:41:00|1822.99|1816.79|1822.54|1816.34|1822.99|1816.79|1822.12|1815.92|37
1654148470000|2022-06-02 05:41:10|1822.43|1816.23|1823.16|1816.96|1823.23|1817.03|1822.43|1816.23|35
1654148480000|2022-06-02 05:41:20|1823.08|1816.88|1823.41|1817.21|1823.41|1817.21|1823.08|1816.88|32
1654148490000|2022-06-02 05:41:30|1823.44|1817.24|1824.35|1818.15|1825.03|1818.83|1823.44|1817.24|30
1654148500000|2022-06-02 05:41:40|1824.32|1818.12|1824.85|1818.65|1825.1|1818.9|1824.02|1817.82|33
1654148510000|2022-06-02 05:41:50|1824.82|1818.62|1824.04|1817.84|1824.82|1818.62|1823.84|1817.64|38
1654148520000|2022-06-02 05:42:00|1824.01|1817.81|1824.96|1818.76|1824.96|1818.76|1823.97|1817.77|39
1654148530000|2022-06-02 05:42:10|1825.12|1818.92|1826.32|1820.12|1826.32|1820.12|1825.11|1818.91|37
1654148540000|2022-06-02 05:42:20|1826.2|1820|1825.54|1819.34|1826.2|1820|1825.31|1819.11|35
1654148550000|2022-06-02 05:42:30|1825.48|1819.28|1824.66|1818.46|1825.59|1819.39|1824.51|1818.31|29
1654148560000|2022-06-02 05:42:40|1824.75|1818.55|1824.79|1818.59|1824.9|1818.7|1824.58|1818.38|30
1654148570000|2022-06-02 05:42:50|1824.76|1818.56|1824.77|1818.57|1824.8|1818.6|1824.46|1818.26|31
1654148580000|2022-06-02 05:43:00|1824.75|1818.55|1824.97|1818.77|1824.97|1818.77|1824.64|1818.44|23
1654148590000|2022-06-02 05:43:10|1824.92|1818.72|1824.3|1818.1|1824.95|1818.75|1824.14|1817.94|31
1654148600000|2022-06-02 05:43:20|1824.27|1818.07|1823.71|1817.51|1824.3|1818.1|1823.6|1817.4|31
1654148610000|2022-06-02 05:43:30|1823.58|1817.38|1823.66|1817.46|1823.98|1817.78|1823.52|1817.32|28
1654148620000|2022-06-02 05:43:40|1823.65|1817.45|1824.82|1818.62|1824.84|1818.64|1823.47|1817.27|32
1654148630000|2022-06-02 05:43:50|1824.89|1818.69|1824.13|1817.93|1824.92|1818.72|1824.13|1817.93|27
1654148640000|2022-06-02 05:44:00|1824.12|1817.92|1824.26|1818.06|1824.39|1818.19|1824.08|1817.88|26
1654148650000|2022-06-02 05:44:10|1824.31|1818.11|1823.86|1817.66|1824.31|1818.11|1823.68|1817.48|20
1654148660000|2022-06-02 05:44:20|1823.81|1817.61|1823.72|1817.52|1824.13|1817.93|1823.5|1817.3|23
1654148670000|2022-06-02 05:44:30|1824.01|1817.81|1823.88|1817.68|1824.13|1817.93|1823.64|1817.44|29
1654148680000|2022-06-02 05:44:40|1823.64|1817.44|1823.32|1817.12|1823.81|1817.61|1823.32|1817.12|32
1654148690000|2022-06-02 05:44:50|1823.33|1817.13|1823.75|1817.55|1823.82|1817.62|1822.55|1816.35|38
1654148700000|2022-06-02 05:45:00|1824.05|1817.85|1825.01|1818.81|1825.28|1819.08|1824.05|1817.85|34
1654148710000|2022-06-02 05:45:10|1825.06|1818.86|1825.3|1819.1|1825.3|1819.1|1825.03|1818.83|33
1654148720000|2022-06-02 05:45:20|1825.31|1819.11|1824.83|1818.63|1825.37|1819.17|1824.8|1818.6|33
1654148730000|2022-06-02 05:45:30|1824.7|1818.5|1820.09|1813.89|1824.85|1818.65|1819.92|1813.72|40
1654148740000|2022-06-02 05:45:40|1820.17|1813.97|1820.29|1814.09|1820.7|1814.5|1819.98|1813.78|34
1654148750000|2022-06-02 05:45:50|1820.26|1814.06|1820.46|1814.26|1820.49|1814.29|1820.26|1814.06|24
1654148760000|2022-06-02 05:46:00|1820.49|1814.29|1819.68|1813.48|1820.52|1814.32|1819.51|1813.31|34
1654148770000|2022-06-02 05:46:10|1819.74|1813.54|1822.27|1816.07|1822.27|1816.07|1819.53|1813.33|34
1654148780000|2022-06-02 05:46:20|1822.38|1816.18|1823.06|1816.86|1823.06|1816.86|1822.35|1816.15|32
1654148790000|2022-06-02 05:46:30|1823.09|1816.89|1822.48|1816.28|1823.15|1816.95|1822.48|1816.28|28
1654148800000|2022-06-02 05:46:40|1822.43|1816.23|1822.16|1815.96|1822.82|1816.62|1822.01|1815.81|32
1654148810000|2022-06-02 05:46:50|1822.23|1816.03|1821.89|1815.69|1822.5|1816.3|1821.89|1815.69|34
1654148820000|2022-06-02 05:47:00|1821.91|1815.71|1822.46|1816.26|1822.55|1816.35|1821.81|1815.61|28
1654148830000|2022-06-02 05:47:10|1822.45|1816.25|1822.69|1816.49|1822.87|1816.67|1822.35|1816.15|29
1654148840000|2022-06-02 05:47:20|1822.77|1816.57|1822.33|1816.13|1822.91|1816.71|1822.33|1816.13|29
1654148850000|2022-06-02 05:47:30|1822.31|1816.11|1823.01|1816.81|1823.01|1816.81|1822.31|1816.11|34
1654148860000|2022-06-02 05:47:40|1822.88|1816.68|1821.72|1815.52|1822.95|1816.75|1821.62|1815.42|31
1654148870000|2022-06-02 05:47:50|1821.73|1815.53|1821.82|1815.62|1821.82|1815.62|1821.55|1815.35|25
1654148880000|2022-06-02 05:48:00|1821.83|1815.63|1822.09|1815.89|1822.16|1815.96|1821.67|1815.47|29
1654148890000|2022-06-02 05:48:10|1822.11|1815.91|1822.58|1816.38|1822.61|1816.41|1822.06|1815.86|28
1654148900000|2022-06-02 05:48:20|1822.47|1816.27|1822.35|1816.15|1822.91|1816.71|1822.35|1816.15|36
1654148910000|2022-06-02 05:48:30|1822.25|1816.05|1822.4|1816.2|1822.48|1816.28|1822.25|1816.05|24
1654148920000|2022-06-02 05:48:40|1822.27|1816.07|1822.07|1815.87|1822.61|1816.41|1822.07|1815.87|29
1654148930000|2022-06-02 05:48:50|1821.95|1815.75|1821.3|1815.1|1821.95|1815.75|1821.3|1815.1|31
1654148940000|2022-06-02 05:49:00|1821.58|1815.38|1821.96|1815.76|1821.99|1815.79|1821.03|1814.83|30
1654148950000|2022-06-02 05:49:10|1821.99|1815.79|1822.37|1816.17|1822.37|1816.17|1821.8|1815.6|32
1654148960000|2022-06-02 05:49:20|1822.38|1816.18|1822.22|1816.02|1822.43|1816.23|1822.13|1815.93|30
1654148970000|2022-06-02 05:49:30|1822.21|1816.01|1821.88|1815.68|1822.27|1816.07|1821.68|1815.48|30
1654148980000|2022-06-02 05:49:40|1821.81|1815.61|1820.34|1814.14|1822|1815.8|1820.34|1814.14|31
1654148990000|2022-06-02 05:49:50|1820.43|1814.23|1820|1813.8|1820.51|1814.31|1820|1813.8|29
1654149000000|2022-06-02 05:50:00|1819.94|1813.74|1820.64|1814.44|1820.79|1814.59|1819.94|1813.74|33
1654149010000|2022-06-02 05:50:10|1820.66|1814.46|1820.24|1814.04|1820.66|1814.46|1819.91|1813.71|26
1654149020000|2022-06-02 05:50:20|1820.3|1814.1|1820.64|1814.44|1820.74|1814.54|1820.21|1814.01|33
1654149030000|2022-06-02 05:50:30|1820.65|1814.45|1820.39|1814.19|1820.65|1814.45|1820.22|1814.02|31
1654149040000|2022-06-02 05:50:40|1820.41|1814.21|1819.71|1813.51|1820.41|1814.21|1819.32|1813.12|27
1654149050000|2022-06-02 05:50:50|1819.7|1813.5|1819.5|1813.3|1819.74|1813.54|1819.44|1813.24|25
1654149060000|2022-06-02 05:51:00|1819.53|1813.33|1820.54|1814.34|1820.58|1814.38|1819.53|1813.33|29
1654149070000|2022-06-02 05:51:10|1820.51|1814.31|1820.44|1814.24|1820.73|1814.53|1819.84|1813.64|33
1654149080000|2022-06-02 05:51:20|1820.69|1814.49|1820.54|1814.34|1820.7|1814.5|1820.46|1814.26|32
1654149090000|2022-06-02 05:51:30|1820.61|1814.41|1820.6|1814.4|1820.64|1814.44|1820.37|1814.17|26
1654149100000|2022-06-02 05:51:40|1820.61|1814.41|1820.79|1814.59|1820.79|1814.59|1820.37|1814.17|29
1654149110000|2022-06-02 05:51:50|1820.72|1814.52|1820.46|1814.26|1821.05|1814.85|1820.46|1814.26|35
1654149120000|2022-06-02 05:52:00|1820.48|1814.28|1820.59|1814.39|1820.89|1814.69|1820.42|1814.22|33
1654149130000|2022-06-02 05:52:10|1820.61|1814.41|1821.12|1814.92|1821.35|1815.15|1820.51|1814.31|31
1654149140000|2022-06-02 05:52:20|1821.21|1815.01|1820.44|1814.24|1821.36|1815.16|1820.42|1814.22|33
1654149150000|2022-06-02 05:52:30|1820.54|1814.34|1820.18|1813.98|1820.54|1814.34|1820.09|1813.89|30
1654149160000|2022-06-02 05:52:40|1820.14|1813.94|1820.18|1813.98|1820.3|1814.1|1820.14|1813.94|31
1654149170000|2022-06-02 05:52:50|1820.12|1813.92|1820.33|1814.13|1820.49|1814.29|1820.12|1813.92|28
1654149180000|2022-06-02 05:53:00|1820.4|1814.2|1820.75|1814.55|1820.75|1814.55|1820.06|1813.86|23
1654149190000|2022-06-02 05:53:10|1820.86|1814.66|1822.38|1816.18|1822.59|1816.39|1820.77|1814.57|37
1654149200000|2022-06-02 05:53:20|1822.37|1816.17|1823.02|1816.82|1823.03|1816.83|1822.37|1816.17|31
1654149210000|2022-06-02 05:53:30|1822.93|1816.73|1822.91|1816.71|1823.07|1816.87|1822.87|1816.67|19
1654149220000|2022-06-02 05:53:40|1822.9|1816.7|1821.69|1815.49|1823.1|1816.9|1821.59|1815.39|36
1654149230000|2022-06-02 05:53:50|1821.67|1815.47|1822.15|1815.95|1822.28|1816.08|1821.62|1815.42|36
1654149240000|2022-06-02 05:54:00|1822.36|1816.16|1822.14|1815.94|1823.22|1817.02|1822.14|1815.94|30
1654149250000|2022-06-02 05:54:10|1822.09|1815.89|1822.14|1815.94|1822.2|1816|1821.88|1815.68|32
1654149260000|2022-06-02 05:54:20|1822.26|1816.06|1822.55|1816.35|1822.57|1816.37|1822.26|1816.06|32
1654149270000|2022-06-02 05:54:30|1822.58|1816.38|1822.5|1816.3|1822.64|1816.44|1822.41|1816.21|21
1654149280000|2022-06-02 05:54:40|1822.61|1816.41|1822.41|1816.21|1822.65|1816.45|1822.41|1816.21|26
1654149290000|2022-06-02 05:54:50|1822.43|1816.23|1822.5|1816.3|1822.6|1816.4|1822.42|1816.22|22
1654149300000|2022-06-02 05:55:00|1822.49|1816.29|1823.1|1816.9|1823.1|1816.9|1822.46|1816.26|17
1654149310000|2022-06-02 05:55:10|1823.09|1816.89|1823.01|1816.81|1823.09|1816.89|1822.75|1816.55|14
1654149320000|2022-06-02 05:55:20|1822.95|1816.75|1823.66|1817.46|1823.77|1817.57|1822.92|1816.72|28
1654149330000|2022-06-02 05:55:30|1823.59|1817.39|1822.98|1816.78|1823.73|1817.53|1822.58|1816.38|32
1654149340000|2022-06-02 05:55:40|1823|1816.8|1823.37|1817.17|1823.38|1817.18|1822.99|1816.79|16
1654149350000|2022-06-02 05:55:50|1823.33|1817.13|1823.03|1816.83|1823.44|1817.24|1822.91|1816.71|23
1654149360000|2022-06-02 05:56:00|1822.97|1816.77|1822.86|1816.66|1823.01|1816.81|1822.81|1816.61|20
1654149370000|2022-06-02 05:56:10|1822.72|1816.52|1823.85|1817.65|1823.85|1817.65|1822.19|1815.99|32
1654149380000|2022-06-02 05:56:20|1823.77|1817.57|1823.49|1817.29|1823.98|1817.78|1823.49|1817.29|27
1654149390000|2022-06-02 05:56:30|1823.53|1817.33|1823.33|1817.13|1823.67|1817.47|1823.05|1816.85|36
1654149400000|2022-06-02 05:56:40|1823.34|1817.14|1823.33|1817.13|1823.39|1817.19|1823.15|1816.95|28
1654149410000|2022-06-02 05:56:50|1823.32|1817.12|1823.26|1817.06|1823.36|1817.16|1823.21|1817.01|25
1654149420000|2022-06-02 05:57:00|1823.35|1817.15|1823.6|1817.4|1823.6|1817.4|1823.27|1817.07|30
1654149430000|2022-06-02 05:57:10|1823.64|1817.44|1823.15|1816.95|1823.69|1817.49|1823.15|1816.95|29
1654149440000|2022-06-02 05:57:20|1823.14|1816.94|1822.54|1816.34|1823.17|1816.97|1822.53|1816.33|32
1654149450000|2022-06-02 05:57:30|1822.65|1816.45|1822.05|1815.85|1823|1816.8|1822.05|1815.85|29
1654149460000|2022-06-02 05:57:40|1822.43|1816.23|1822.64|1816.44|1822.64|1816.44|1822|1815.8|30
1654149470000|2022-06-02 05:57:50|1822.72|1816.52|1822.93|1816.73|1823.21|1817.01|1822.67|1816.47|27
1654149480000|2022-06-02 05:58:00|1822.91|1816.71|1822.63|1816.43|1822.91|1816.71|1822.13|1815.93|29
1654149490000|2022-06-02 05:58:10|1822.68|1816.48|1822.45|1816.25|1822.68|1816.48|1822.14|1815.94|19
1654149500000|2022-06-02 05:58:20|1822.4|1816.2|1822.77|1816.57|1822.85|1816.65|1822.4|1816.2|24
1654149510000|2022-06-02 05:58:30|1822.78|1816.58|1823.08|1816.88|1823.08|1816.88|1822.73|1816.53|8
1654149520000|2022-06-02 05:58:40|1822.91|1816.71|1823.08|1816.88|1823.08|1816.88|1822.86|1816.66|12
1654149530000|2022-06-02 05:58:50|1823.09|1816.89|1823.91|1817.71|1824.56|1818.36|1823.09|1816.89|28
1654149540000|2022-06-02 05:59:00|1823.95|1817.75|1824.15|1817.95|1824.22|1818.02|1823.82|1817.62|27
1654149550000|2022-06-02 05:59:10|1824.16|1817.96|1823.03|1816.83|1824.16|1817.96|1823.03|1816.83|33
1654149560000|2022-06-02 05:59:20|1823.04|1816.84|1823.2|1817|1823.47|1817.27|1823.04|1816.84|24
1654149570000|2022-06-02 05:59:30|1823.08|1816.88|1823.08|1816.88|1823.24|1817.04|1823.02|1816.82|16
1654149580000|2022-06-02 05:59:40|1823.24|1817.04|1823.16|1816.96|1823.24|1817.04|1823.08|1816.88|19
1654149590000|2022-06-02 05:59:50|1823.19|1816.99|1823.12|1816.92|1823.4|1817.2|1823.12|1816.92|21
1654149600000|2022-06-02 06:00:00|1823.13|1816.93|1823.52|1817.32|1823.64|1817.44|1823.13|1816.93|25
1654149610000|2022-06-02 06:00:10|1823.57|1817.37|1823.65|1817.45|1823.65|1817.45|1823.45|1817.25|21
1654149620000|2022-06-02 06:00:20|1823.63|1817.43|1823.95|1817.75|1824.14|1817.94|1823.53|1817.33|37
1654149630000|2022-06-02 06:00:30|1823.94|1817.74|1823.67|1817.47|1824.14|1817.94|1823.65|1817.45|35
1654149640000|2022-06-02 06:00:40|1823.74|1817.54|1823.91|1817.71|1824.21|1818.01|1823.74|1817.54|32
1654149650000|2022-06-02 06:00:50|1823.93|1817.73|1824.1|1817.9|1824.13|1817.93|1823.93|1817.73|31
1654149660000|2022-06-02 06:01:00|1824.07|1817.87|1823.42|1817.22|1824.18|1817.98|1823.37|1817.17|30
1654149670000|2022-06-02 06:01:10|1823.47|1817.27|1823.76|1817.56|1823.76|1817.56|1823.24|1817.04|19
1654149680000|2022-06-02 06:01:20|1823.78|1817.58|1823.64|1817.44|1823.99|1817.79|1823.49|1817.29|28
1654149690000|2022-06-02 06:01:30|1823.63|1817.43|1823.45|1817.25|1823.98|1817.78|1823.4|1817.2|21
1654149700000|2022-06-02 06:01:40|1823.47|1817.27|1823.55|1817.35|1823.81|1817.61|1823.47|1817.27|21
1654149710000|2022-06-02 06:01:50|1823.56|1817.36|1823.2|1817|1823.95|1817.75|1823.2|1817|20
1654149720000|2022-06-02 06:02:00|1823.38|1817.18|1823.76|1817.56|1823.94|1817.74|1823.26|1817.06|22
1654149730000|2022-06-02 06:02:10|1823.59|1817.39|1823.91|1817.71|1823.91|1817.71|1823.3|1817.1|18
1654149740000|2022-06-02 06:02:20|1823.95|1817.75|1823.89|1817.69|1824.21|1818.01|1823.85|1817.65|26
1654149750000|2022-06-02 06:02:30|1823.87|1817.67|1823.76|1817.56|1824.02|1817.82|1823.74|1817.54|17
1654149760000|2022-06-02 06:02:40|1823.74|1817.54|1823.4|1817.2|1823.74|1817.54|1823.4|1817.2|14
1654149770000|2022-06-02 06:02:50|1823.5|1817.3|1823.7|1817.5|1823.74|1817.54|1823.43|1817.23|21
1654149780000|2022-06-02 06:03:00|1823.68|1817.48|1823.86|1817.66|1824.05|1817.85|1823.61|1817.41|23
1654149790000|2022-06-02 06:03:10|1824.02|1817.82|1823.76|1817.56|1824.02|1817.82|1823.68|1817.48|14
1654149800000|2022-06-02 06:03:20|1824.02|1817.82|1823.82|1817.62|1824.02|1817.82|1823.7|1817.5|13
1654149810000|2022-06-02 06:03:30|1823.81|1817.61|1823.45|1817.25|1823.92|1817.72|1823.45|1817.25|26
1654149820000|2022-06-02 06:03:40|1823.57|1817.37|1822.95|1816.75|1823.73|1817.53|1822.94|1816.74|19
1654149830000|2022-06-02 06:03:50|1822.93|1816.73|1822.93|1816.73|1823.08|1816.88|1822.93|1816.73|17
1654149840000|2022-06-02 06:04:00|1822.99|1816.79|1823.66|1817.46|1823.76|1817.56|1822.93|1816.73|19
1654149850000|2022-06-02 06:04:10|1823.63|1817.43|1823.57|1817.37|1823.88|1817.68|1823.56|1817.36|14
1654149860000|2022-06-02 06:04:20|1823.64|1817.44|1823.53|1817.33|1823.65|1817.45|1823.53|1817.33|20
1654149870000|2022-06-02 06:04:30|1823.52|1817.32|1823.3|1817.1|1823.52|1817.32|1823.3|1817.1|12
1654149880000|2022-06-02 06:04:40|1823.33|1817.13|1823.21|1817.01|1823.33|1817.13|1823.21|1817.01|6
1654149890000|2022-06-02 06:04:50|1823.2|1817|1823.19|1816.99|1823.25|1817.05|1823.11|1816.91|12
1654149900000|2022-06-02 06:05:00|1823.18|1816.98|1823.37|1817.17|1823.41|1817.21|1823.14|1816.94|13
1654149910000|2022-06-02 06:05:10|1823.4|1817.2|1823.31|1817.11|1823.43|1817.23|1823.31|1817.11|7
1654149920000|2022-06-02 06:05:20|1823.29|1817.09|1822.66|1816.46|1823.29|1817.09|1822.64|1816.44|16
1654149930000|2022-06-02 06:05:30|1822.63|1816.43|1822.5|1816.3|1822.7|1816.5|1822.43|1816.23|16
1654149940000|2022-06-02 06:05:40|1822.55|1816.35|1822.39|1816.19|1822.58|1816.38|1822.13|1815.93|16
1654149950000|2022-06-02 06:05:50|1822.28|1816.08|1822.39|1816.19|1822.39|1816.19|1822.06|1815.86|5
1654149980000|2022-06-02 06:06:20|1822.27|1816.07|1822.39|1816.19|1822.39|1816.19|1822.09|1815.89|4
1654149990000|2022-06-02 06:06:30|1822.19|1815.99|1822.39|1816.19|1822.39|1816.19|1822.19|1815.99|2
1654150000000|2022-06-02 06:06:40|1821.91|1815.71|1821.59|1815.39|1822.03|1815.83|1821.55|1815.35|11
1654150010000|2022-06-02 06:06:50|1821.72|1815.52|1822.02|1815.82|1822.02|1815.82|1821.56|1815.36|12
1654150020000|2022-06-02 06:07:00|1821.59|1815.39|1821.8|1815.6|1822.02|1815.82|1821.59|1815.39|24
1654150030000|2022-06-02 06:07:10|1821.77|1815.57|1822.02|1815.82|1822.02|1815.82|1821.64|1815.44|13
1654150040000|2022-06-02 06:07:20|1821.7|1815.5|1821.52|1815.32|1822.02|1815.82|1821.52|1815.32|14
1654150050000|2022-06-02 06:07:30|1821.49|1815.29|1821.2|1815|1821.49|1815.29|1821.2|1815|15
1654150060000|2022-06-02 06:07:40|1821.25|1815.05|1821.01|1814.81|1821.36|1815.16|1821|1814.8|25
1654150070000|2022-06-02 06:07:50|1821.04|1814.84|1821.22|1815.02|1821.27|1815.07|1821.02|1814.82|22
1654150080000|2022-06-02 06:08:00|1821.21|1815.01|1821.46|1815.26|1821.6|1815.4|1821.19|1814.99|27
1654150090000|2022-06-02 06:08:10|1821.4|1815.2|1821.45|1815.25|1821.46|1815.26|1821.3|1815.1|18
1654150100000|2022-06-02 06:08:20|1821.46|1815.26|1821.25|1815.05|1821.53|1815.33|1821.24|1815.04|22
1654150110000|2022-06-02 06:08:30|1821.48|1815.28|1821.83|1815.63|1822.22|1816.02|1821.44|1815.24|27
1654150120000|2022-06-02 06:08:40|1821.8|1815.6|1821.88|1815.68|1822.05|1815.85|1821.76|1815.56|23
1654150130000|2022-06-02 06:08:50|1821.84|1815.64|1821.8|1815.6|1821.94|1815.74|1821.77|1815.57|23
1654150140000|2022-06-02 06:09:00|1821.81|1815.61|1821.41|1815.21|1821.81|1815.61|1821.35|1815.15|23
1654150150000|2022-06-02 06:09:10|1821.42|1815.22|1821.61|1815.41|1821.86|1815.66|1821.37|1815.17|31
1654150160000|2022-06-02 06:09:20|1821.6|1815.4|1821.6|1815.4|1821.67|1815.47|1821.54|1815.34|18
1654150170000|2022-06-02 06:09:30|1821.11|1814.91|1820.71|1814.51|1821.11|1814.91|1820.58|1814.38|29
1654150180000|2022-06-02 06:09:40|1820.61|1814.41|1821.02|1814.82|1821.06|1814.86|1820.61|1814.41|20
1654150190000|2022-06-02 06:09:50|1821.05|1814.85|1821.05|1814.85|1821.16|1814.96|1821.02|1814.82|15
1654150200000|2022-06-02 06:10:00|1821.01|1814.81|1821.03|1814.83|1821.04|1814.84|1820.91|1814.71|17
1654150210000|2022-06-02 06:10:10|1821.05|1814.85|1821.1|1814.9|1821.11|1814.91|1821.03|1814.83|16
1654150220000|2022-06-02 06:10:20|1821.11|1814.91|1821.18|1814.98|1821.2|1815|1821.05|1814.85|23
1654150230000|2022-06-02 06:10:30|1821.2|1815|1820.98|1814.78|1821.2|1815|1820.86|1814.66|21
1654150240000|2022-06-02 06:10:40|1821|1814.8|1820.71|1814.51|1821.02|1814.82|1820.71|1814.51|18
1654150250000|2022-06-02 06:10:50|1820.74|1814.54|1820.49|1814.29|1820.84|1814.64|1820.47|1814.27|25
1654150260000|2022-06-02 06:11:00|1820.5|1814.3|1820.44|1814.24|1820.64|1814.44|1820.31|1814.11|25
1654150270000|2022-06-02 06:11:10|1820.37|1814.17|1820.37|1814.17|1820.55|1814.35|1820.26|1814.06|27
1654150280000|2022-06-02 06:11:20|1820.35|1814.15|1820.62|1814.42|1820.64|1814.44|1820.25|1814.05|22
1654150290000|2022-06-02 06:11:30|1820.64|1814.44|1820.67|1814.47|1820.74|1814.54|1820.59|1814.39|28
1654150300000|2022-06-02 06:11:40|1820.68|1814.48|1820.41|1814.21|1820.68|1814.48|1820.31|1814.11|23
1654150310000|2022-06-02 06:11:50|1820.32|1814.12|1820.46|1814.26|1820.5|1814.3|1820.32|1814.12|12
1654150320000|2022-06-02 06:12:00|1820.48|1814.28|1820.61|1814.41|1820.61|1814.41|1820.41|1814.21|18
1654150330000|2022-06-02 06:12:10|1820.68|1814.48|1820.69|1814.49|1820.74|1814.54|1820.53|1814.33|25
1654150340000|2022-06-02 06:12:20|1820.6|1814.4|1820.69|1814.49|1820.75|1814.55|1820.57|1814.37|23
1654150350000|2022-06-02 06:12:30|1820.63|1814.43|1820.67|1814.47|1820.71|1814.51|1820.57|1814.37|12
1654150360000|2022-06-02 06:12:40|1820.71|1814.51|1820.6|1814.4|1820.73|1814.53|1820.56|1814.36|25
1654150370000|2022-06-02 06:12:50|1820.56|1814.36|1820.65|1814.45|1820.65|1814.45|1820.55|1814.35|11
1654150380000|2022-06-02 06:13:00|1820.64|1814.44|1820.47|1814.27|1820.72|1814.52|1820.44|1814.24|24
1654150390000|2022-06-02 06:13:10|1820.46|1814.26|1820.51|1814.31|1820.53|1814.33|1820.33|1814.13|31
1654150400000|2022-06-02 06:13:20|1820.34|1814.14|1820.5|1814.3|1820.71|1814.51|1820.34|1814.14|31
1654150410000|2022-06-02 06:13:30|1820.49|1814.29|1820.25|1814.05|1820.5|1814.3|1820.25|1814.05|32
1654150420000|2022-06-02 06:13:40|1820.28|1814.08|1820.26|1814.06|1820.39|1814.19|1820.23|1814.03|19
1654150430000|2022-06-02 06:13:50|1820.24|1814.04|1820.23|1814.03|1820.31|1814.11|1820.22|1814.02|16
1654150440000|2022-06-02 06:14:00|1820.27|1814.07|1820.59|1814.39|1820.83|1814.63|1820.2|1814|27
1654150450000|2022-06-02 06:14:10|1820.7|1814.5|1820.52|1814.32|1820.88|1814.68|1820.51|1814.31|32
1654150460000|2022-06-02 06:14:20|1820.53|1814.33|1820.62|1814.42|1820.7|1814.5|1820.53|1814.33|24
1654150470000|2022-06-02 06:14:30|1820.57|1814.37|1820.54|1814.34|1820.64|1814.44|1820.53|1814.33|25
1654150480000|2022-06-02 06:14:40|1820.53|1814.33|1820.74|1814.54|1820.74|1814.54|1820.51|1814.31|23
1654150490000|2022-06-02 06:14:50|1820.69|1814.49|1820.69|1814.49|1820.73|1814.53|1820.57|1814.37|27
1654150500000|2022-06-02 06:15:00|1820.58|1814.38|1820.51|1814.31|1820.63|1814.43|1820.42|1814.22|18
1654150510000|2022-06-02 06:15:10|1820.42|1814.22|1819.91|1813.71|1820.42|1814.22|1819.87|1813.67|28
1654150520000|2022-06-02 06:15:20|1819.86|1813.66|1819.89|1813.69|1819.99|1813.79|1819.77|1813.57|22
1654150530000|2022-06-02 06:15:30|1819.9|1813.7|1820.09|1813.89|1820.09|1813.89|1819.66|1813.46|26
1654150540000|2022-06-02 06:15:40|1820.05|1813.85|1819.84|1813.64|1820.06|1813.86|1819.76|1813.56|33
1654150550000|2022-06-02 06:15:50|1819.88|1813.68|1819.78|1813.58|1819.97|1813.77|1819.78|1813.58|14
1654150560000|2022-06-02 06:16:00|1819.75|1813.55|1819.32|1813.12|1819.92|1813.72|1819.2|1813|26
1654150570000|2022-06-02 06:16:10|1819.28|1813.08|1818.78|1812.58|1819.28|1813.08|1818.58|1812.38|25
1654150580000|2022-06-02 06:16:20|1818.86|1812.66|1818.88|1812.68|1818.98|1812.78|1818.58|1812.38|15
1654150590000|2022-06-02 06:16:30|1818.87|1812.67|1818.57|1812.37|1818.98|1812.78|1818.29|1812.09|20
1654150600000|2022-06-02 06:16:40|1818.62|1812.42|1818.47|1812.27|1818.76|1812.56|1818.47|1812.27|20
1654150610000|2022-06-02 06:16:50|1818.4|1812.2|1817.58|1811.38|1818.47|1812.27|1817.45|1811.25|29
1654150620000|2022-06-02 06:17:00|1817.56|1811.36|1817.58|1811.38|1817.65|1811.45|1817.48|1811.28|27
1654150630000|2022-06-02 06:17:10|1817.53|1811.33|1816.86|1810.66|1817.58|1811.38|1816.79|1810.59|27
1654150640000|2022-06-02 06:17:20|1816.84|1810.64|1816.67|1810.47|1816.84|1810.64|1816.2|1810|32
1654150650000|2022-06-02 06:17:30|1816.63|1810.43|1817.12|1810.92|1817.36|1811.16|1816.45|1810.25|31
1654150660000|2022-06-02 06:17:40|1817.28|1811.08|1817.46|1811.26|1817.49|1811.29|1817.09|1810.89|25
1654150670000|2022-06-02 06:17:50|1817.49|1811.29|1817.44|1811.24|1817.5|1811.3|1817.21|1811.01|25
1654150680000|2022-06-02 06:18:00|1817.35|1811.15|1817.36|1811.16|1817.41|1811.21|1817.09|1810.89|30
1654150690000|2022-06-02 06:18:10|1817.38|1811.18|1817.29|1811.09|1817.4|1811.2|1817.17|1810.97|30
1654150700000|2022-06-02 06:18:20|1817.28|1811.08|1817.33|1811.13|1817.35|1811.15|1817.23|1811.03|24
1654150710000|2022-06-02 06:18:30|1817.34|1811.14|1817.88|1811.68|1817.88|1811.68|1817.2|1811|24
1654150720000|2022-06-02 06:18:40|1817.89|1811.69|1817.87|1811.67|1818.06|1811.86|1817.83|1811.63|26
1654150730000|2022-06-02 06:18:50|1817.89|1811.69|1817.86|1811.66|1817.98|1811.78|1817.86|1811.66|22
1654150740000|2022-06-02 06:19:00|1817.85|1811.65|1817.93|1811.73|1818.07|1811.87|1817.83|1811.63|21
1654150750000|2022-06-02 06:19:10|1817.91|1811.71|1817.94|1811.74|1817.96|1811.76|1817.9|1811.7|17
1654150760000|2022-06-02 06:19:20|1817.95|1811.75|1817.97|1811.77|1817.97|1811.77|1817.85|1811.65|19
1654150770000|2022-06-02 06:19:30|1817.93|1811.73|1817.99|1811.79|1818|1811.8|1817.92|1811.72|15
1654150780000|2022-06-02 06:19:40|1818.02|1811.82|1817.96|1811.76|1818.02|1811.82|1817.89|1811.69|23
1654150790000|2022-06-02 06:19:50|1818.02|1811.82|1817.88|1811.68|1818.11|1811.91|1817.88|1811.68|21
1654150800000|2022-06-02 06:20:00|1817.94|1811.74|1818|1811.8|1818.01|1811.81|1817.9|1811.7|28
1654150810000|2022-06-02 06:20:10|1817.99|1811.79|1817.98|1811.78|1818.4|1812.2|1817.94|1811.74|29
1654150820000|2022-06-02 06:20:20|1817.92|1811.72|1817.95|1811.75|1818.15|1811.95|1817.77|1811.57|23
1654150830000|2022-06-02 06:20:30|1817.93|1811.73|1818.02|1811.82|1818.03|1811.83|1817.83|1811.63|21
1654150840000|2022-06-02 06:20:40|1818.05|1811.85|1818|1811.8|1818.07|1811.87|1817.92|1811.72|19
1654150850000|2022-06-02 06:20:50|1817.99|1811.79|1818.08|1811.88|1818.25|1812.05|1817.99|1811.79|26
1654150860000|2022-06-02 06:21:00|1818.09|1811.89|1818.1|1811.9|1818.15|1811.95|1818.06|1811.86|27
1654150870000|2022-06-02 06:21:10|1818.03|1811.83|1818.11|1811.91|1818.11|1811.91|1817.98|1811.78|23
1654150880000|2022-06-02 06:21:20|1818.12|1811.92|1818.04|1811.84|1818.12|1811.92|1818.03|1811.83|13
1654150890000|2022-06-02 06:21:30|1818.05|1811.85|1818.05|1811.85|1818.06|1811.86|1818.01|1811.81|12
1654150900000|2022-06-02 06:21:40|1818.04|1811.84|1818.1|1811.9|1818.13|1811.93|1817.99|1811.79|18
1654150910000|2022-06-02 06:21:50|1818.09|1811.89|1818.11|1811.91|1818.11|1811.91|1818.09|1811.89|3
1654150920000|2022-06-02 06:22:00|1818.12|1811.92|1818.14|1811.94|1818.14|1811.94|1818.11|1811.91|5
1654150930000|2022-06-02 06:22:10|1818.12|1811.92|1818.16|1811.96|1818.16|1811.96|1818.12|1811.92|8
1654150940000|2022-06-02 06:22:20|1818.15|1811.95|1818.22|1812.02|1818.24|1812.04|1818.12|1811.92|16
1654150950000|2022-06-02 06:22:30|1818.15|1811.95|1818.54|1812.34|1818.61|1812.41|1818.15|1811.95|23
1654150960000|2022-06-02 06:22:40|1818.45|1812.25|1818.62|1812.42|1818.65|1812.45|1818.31|1812.11|26
1654150970000|2022-06-02 06:22:50|1818.55|1812.35|1818.58|1812.38|1818.62|1812.42|1818.28|1812.08|16
1654150980000|2022-06-02 06:23:00|1818.63|1812.43|1818.25|1812.05|1818.63|1812.43|1818.12|1811.92|26
1654150990000|2022-06-02 06:23:10|1818.14|1811.94|1818.2|1812|1818.27|1812.07|1818.12|1811.92|25
1654151000000|2022-06-02 06:23:20|1818.21|1812.01|1818.09|1811.89|1818.23|1812.03|1817.95|1811.75|23
1654151010000|2022-06-02 06:23:30|1817.99|1811.79|1818.04|1811.84|1818.15|1811.95|1817.89|1811.69|21
1654151020000|2022-06-02 06:23:40|1818.03|1811.83|1817.99|1811.79|1818.12|1811.92|1817.89|1811.69|21
1654151030000|2022-06-02 06:23:50|1818.06|1811.86|1818.01|1811.81|1818.2|1812|1817.89|1811.69|26
1654151040000|2022-06-02 06:24:00|1818.04|1811.84|1818.18|1811.98|1818.18|1811.98|1817.92|1811.72|23
1654151050000|2022-06-02 06:24:10|1818.2|1812|1818.08|1811.88|1818.2|1812|1818|1811.8|15
1654151060000|2022-06-02 06:24:20|1818.01|1811.81|1818.15|1811.95|1818.18|1811.98|1818.01|1811.81|17
1654151070000|2022-06-02 06:24:30|1818.2|1812|1818.18|1811.98|1818.33|1812.13|1818.12|1811.92|22
1654151080000|2022-06-02 06:24:40|1818.24|1812.04|1818.57|1812.37|1818.57|1812.37|1818.17|1811.97|15
1654151090000|2022-06-02 06:24:50|1818.75|1812.55|1819.13|1812.93|1819.25|1813.05|1818.75|1812.55|29
1654151100000|2022-06-02 06:25:00|1819.16|1812.96|1819.75|1813.55|1819.87|1813.67|1819.16|1812.96|30
1654151110000|2022-06-02 06:25:10|1819.5|1813.3|1819.12|1812.92|1819.92|1813.72|1819.12|1812.92|25
1654151120000|2022-06-02 06:25:20|1819.02|1812.82|1819.06|1812.86|1819.06|1812.86|1818.75|1812.55|27
1654151130000|2022-06-02 06:25:30|1818.97|1812.77|1818.99|1812.79|1819.06|1812.86|1818.78|1812.58|21
1654151140000|2022-06-02 06:25:40|1819|1812.8|1819.12|1812.92|1819.13|1812.93|1819|1812.8|28
1654151150000|2022-06-02 06:25:50|1819.13|1812.93|1819.34|1813.14|1819.42|1813.22|1819.12|1812.92|29
1654151160000|2022-06-02 06:26:00|1819.32|1813.12|1819.26|1813.06|1819.58|1813.38|1819.14|1812.94|27
1654151170000|2022-06-02 06:26:10|1819.37|1813.17|1819.12|1812.92|1819.45|1813.25|1819.11|1812.91|27
1654151180000|2022-06-02 06:26:20|1819.35|1813.15|1819.56|1813.36|1819.66|1813.46|1819.35|1813.15|27
1654151190000|2022-06-02 06:26:30|1819.52|1813.32|1819.56|1813.36|1819.7|1813.5|1819.46|1813.26|19
1654151200000|2022-06-02 06:26:40|1819.52|1813.32|1819.19|1812.99|1819.58|1813.38|1819.11|1812.91|28
1654151210000|2022-06-02 06:26:50|1819.21|1813.01|1819.51|1813.31|1819.68|1813.48|1819.21|1813.01|16
1654151220000|2022-06-02 06:27:00|1819.55|1813.35|1819.65|1813.45|1819.77|1813.57|1819.45|1813.25|25
1654151230000|2022-06-02 06:27:10|1819.76|1813.56|1819.5|1813.3|1819.77|1813.57|1819.5|1813.3|15
1654151240000|2022-06-02 06:27:20|1819.39|1813.19|1819.05|1812.85|1819.39|1813.19|1819.05|1812.85|19
1654151250000|2022-06-02 06:27:30|1819.23|1813.03|1819.23|1813.03|1819.23|1813.03|1818.96|1812.76|15
1654151260000|2022-06-02 06:27:40|1819.1|1812.9|1819.23|1813.03|1819.23|1813.03|1818.94|1812.74|17
1654151270000|2022-06-02 06:27:50|1819.11|1812.91|1819.23|1813.03|1819.23|1813.03|1818.94|1812.74|20
1654151280000|2022-06-02 06:28:00|1819.16|1812.96|1819.1|1812.9|1819.22|1813.02|1818.88|1812.68|18
1654151290000|2022-06-02 06:28:10|1819.17|1812.97|1819.14|1812.94|1819.3|1813.1|1819.03|1812.83|23
1654151300000|2022-06-02 06:28:20|1819.03|1812.83|1819.05|1812.85|1819.23|1813.03|1818.92|1812.72|25
1654151310000|2022-06-02 06:28:30|1819.12|1812.92|1818.87|1812.67|1819.23|1813.03|1818.87|1812.67|21
1654151320000|2022-06-02 06:28:40|1818.88|1812.68|1818.77|1812.57|1818.88|1812.68|1818.66|1812.46|16
1654151330000|2022-06-02 06:28:50|1818.79|1812.59|1818.7|1812.5|1818.83|1812.63|1818.55|1812.35|13
1654151340000|2022-06-02 06:29:00|1818.55|1812.35|1818.79|1812.59|1818.79|1812.59|1818.55|1812.35|18
1654151350000|2022-06-02 06:29:10|1818.61|1812.41|1818.6|1812.4|1818.79|1812.59|1818.6|1812.4|19
1654151360000|2022-06-02 06:29:20|1818.75|1812.55|1818.81|1812.61|1818.81|1812.61|1818.6|1812.4|22
1654151370000|2022-06-02 06:29:30|1818.79|1812.59|1818.81|1812.61|1818.81|1812.61|1818.64|1812.44|13
1654151380000|2022-06-02 06:29:40|1818.67|1812.47|1818.67|1812.47|1818.75|1812.55|1818.63|1812.43|14
1654151390000|2022-06-02 06:29:50|1818.68|1812.48|1818.65|1812.45|1818.68|1812.48|1818.58|1812.38|17
1654151400000|2022-06-02 06:30:00|1818.64|1812.44|1818.81|1812.61|1818.82|1812.62|1818.63|1812.43|26
1654151410000|2022-06-02 06:30:10|1818.83|1812.63|1819.63|1813.43|1819.83|1813.63|1818.83|1812.63|24
1654151420000|2022-06-02 06:30:20|1819.6|1813.4|1819.7|1813.5|1820|1813.8|1819.28|1813.08|25
1654151430000|2022-06-02 06:30:30|1819.71|1813.51|1819.92|1813.72|1819.92|1813.72|1819.71|1813.51|25
1654151440000|2022-06-02 06:30:40|1819.9|1813.7|1819.93|1813.73|1820.15|1813.95|1819.84|1813.64|25
1654151450000|2022-06-02 06:30:50|1819.94|1813.74|1820|1813.8|1820.05|1813.85|1819.94|1813.74|14
1654151460000|2022-06-02 06:31:00|1819.99|1813.79|1819.21|1813.01|1819.99|1813.79|1819.04|1812.84|29
1654151470000|2022-06-02 06:31:10|1819.15|1812.95|1819.1|1812.9|1819.15|1812.95|1819.01|1812.81|14
1654151480000|2022-06-02 06:31:20|1818.96|1812.76|1818.19|1811.99|1818.98|1812.78|1818.19|1811.99|22
1654151490000|2022-06-02 06:31:30|1818.16|1811.96|1818.01|1811.81|1818.16|1811.96|1817.81|1811.61|26
1654151500000|2022-06-02 06:31:40|1818.03|1811.83|1818.01|1811.81|1818.08|1811.88|1817.99|1811.79|18
1654151510000|2022-06-02 06:31:50|1818.04|1811.84|1817.63|1811.43|1818.09|1811.89|1817.63|1811.43|22
1654151520000|2022-06-02 06:32:00|1817.59|1811.39|1817.73|1811.53|1817.73|1811.53|1817.4|1811.2|22
1654151530000|2022-06-02 06:32:10|1817.67|1811.47|1817.5|1811.3|1817.67|1811.47|1817.36|1811.16|14
1654151540000|2022-06-02 06:32:20|1817.51|1811.31|1817.47|1811.27|1817.68|1811.48|1817.23|1811.03|21
1654151550000|2022-06-02 06:32:30|1817.46|1811.26|1817.54|1811.34|1817.68|1811.48|1817.16|1810.96|16
1654151560000|2022-06-02 06:32:40|1817.56|1811.36|1817.42|1811.22|1817.57|1811.37|1817.25|1811.05|21
1654151570000|2022-06-02 06:32:50|1817.43|1811.23|1817.25|1811.05|1817.56|1811.36|1817.25|1811.05|15
1654151580000|2022-06-02 06:33:00|1817.54|1811.34|1817.65|1811.45|1817.68|1811.48|1817.26|1811.06|17
1654151590000|2022-06-02 06:33:10|1817.61|1811.41|1817.27|1811.07|1817.61|1811.41|1816.78|1810.58|30
1654151600000|2022-06-02 06:33:20|1817.07|1810.87|1816.08|1809.88|1817.17|1810.97|1815.92|1809.72|31
1654151610000|2022-06-02 06:33:30|1816.07|1809.87|1816.11|1809.91|1816.13|1809.93|1816.03|1809.83|20
1654151620000|2022-06-02 06:33:40|1816.04|1809.84|1816.15|1809.95|1816.19|1809.99|1815.95|1809.75|31
1654151630000|2022-06-02 06:33:50|1816.17|1809.97|1816.01|1809.81|1816.21|1810.01|1816.01|1809.81|19
1654151640000|2022-06-02 06:34:00|1816|1809.8|1816.05|1809.85|1816.19|1809.99|1815.9|1809.7|32
1654151650000|2022-06-02 06:34:10|1815.97|1809.77|1815.79|1809.59|1816.07|1809.87|1815.79|1809.59|19
1654151660000|2022-06-02 06:34:20|1815.62|1809.42|1815.5|1809.3|1815.62|1809.42|1815.41|1809.21|28
1654151670000|2022-06-02 06:34:30|1815.41|1809.21|1815.1|1808.9|1815.49|1809.29|1815.06|1808.86|27
1654151680000|2022-06-02 06:34:40|1815.06|1808.86|1815.3|1809.1|1815.31|1809.11|1815.06|1808.86|28
1654151690000|2022-06-02 06:34:50|1815.22|1809.02|1815.14|1808.94|1815.23|1809.03|1815.14|1808.94|14
1654151700000|2022-06-02 06:35:00|1815.15|1808.95|1815.14|1808.94|1815.15|1808.95|1815.07|1808.87|21
1654151710000|2022-06-02 06:35:10|1815.13|1808.93|1815.71|1809.51|1815.97|1809.77|1815.07|1808.87|32
1654151720000|2022-06-02 06:35:20|1815.63|1809.43|1815.99|1809.79|1815.99|1809.79|1815.59|1809.39|28
1654151730000|2022-06-02 06:35:30|1816.01|1809.81|1816.54|1810.34|1816.59|1810.39|1815.99|1809.79|24
1654151740000|2022-06-02 06:35:40|1816.45|1810.25|1816.43|1810.23|1816.74|1810.54|1816.29|1810.09|26
1654151750000|2022-06-02 06:35:50|1816.4|1810.2|1816.11|1809.91|1816.45|1810.25|1816.11|1809.91|16
1654151760000|2022-06-02 06:36:00|1816.12|1809.92|1815.68|1809.48|1816.33|1810.13|1815.54|1809.34|24
1654151770000|2022-06-02 06:36:10|1815.69|1809.49|1816.36|1810.16|1816.37|1810.17|1815.48|1809.28|20
1654151780000|2022-06-02 06:36:20|1816.38|1810.18|1816.34|1810.14|1816.47|1810.27|1816.34|1810.14|24
1654151790000|2022-06-02 06:36:30|1816.37|1810.17|1816.46|1810.26|1816.47|1810.27|1816.35|1810.15|19
1654151800000|2022-06-02 06:36:40|1816.39|1810.19|1816.78|1810.58|1816.89|1810.69|1816.36|1810.16|17
1654151810000|2022-06-02 06:36:50|1816.75|1810.55|1816.91|1810.71|1817|1810.8|1816.75|1810.55|24
1654151820000|2022-06-02 06:37:00|1816.93|1810.73|1817.36|1811.16|1817.36|1811.16|1816.93|1810.73|26
1654151830000|2022-06-02 06:37:10|1817.37|1811.17|1817.31|1811.11|1817.37|1811.17|1817.26|1811.06|23
1654151840000|2022-06-02 06:37:20|1817.28|1811.08|1816.87|1810.67|1817.32|1811.12|1816.87|1810.67|17
1654151850000|2022-06-02 06:37:30|1816.95|1810.75|1817.02|1810.82|1817.12|1810.92|1816.95|1810.75|18
1654151860000|2022-06-02 06:37:40|1817.01|1810.81|1817.11|1810.91|1817.12|1810.92|1816.95|1810.75|21
1654151870000|2022-06-02 06:37:50|1817.09|1810.89|1816.98|1810.78|1817.12|1810.92|1816.75|1810.55|19
1654151880000|2022-06-02 06:38:00|1817.02|1810.82|1817.27|1811.07|1817.29|1811.09|1817.02|1810.82|26
1654151890000|2022-06-02 06:38:10|1817.3|1811.1|1817.24|1811.04|1817.38|1811.18|1817.17|1810.97|26
1654151900000|2022-06-02 06:38:20|1817.25|1811.05|1817.37|1811.17|1817.39|1811.19|1817.25|1811.05|22
1654151910000|2022-06-02 06:38:30|1817.27|1811.07|1816.94|1810.74|1817.27|1811.07|1816.64|1810.44|29
1654151920000|2022-06-02 06:38:40|1816.96|1810.76|1816.93|1810.73|1817.02|1810.82|1816.91|1810.71|21
1654151930000|2022-06-02 06:38:50|1816.92|1810.72|1816.62|1810.42|1816.95|1810.75|1816.62|1810.42|26
1654151940000|2022-06-02 06:39:00|1816.66|1810.46|1815.14|1808.94|1816.71|1810.51|1815.03|1808.83|26
1654151950000|2022-06-02 06:39:10|1815.13|1808.93|1815.11|1808.91|1815.18|1808.98|1815.09|1808.89|21
1654151960000|2022-06-02 06:39:20|1815.13|1808.93|1814.99|1808.79|1815.15|1808.95|1814.85|1808.65|20
1654151970000|2022-06-02 06:39:30|1815|1808.8|1814.89|1808.69|1815.1|1808.9|1814.84|1808.64|26
1654151980000|2022-06-02 06:39:40|1814.88|1808.68|1814.95|1808.75|1814.95|1808.75|1814.87|1808.67|21
1654151990000|2022-06-02 06:39:50|1814.97|1808.77|1814.99|1808.79|1814.99|1808.79|1814.54|1808.34|15
1654152000000|2022-06-02 06:40:00|1814.82|1808.62|1814.85|1808.65|1814.99|1808.79|1814.64|1808.44|23
1654152010000|2022-06-02 06:40:10|1814.83|1808.63|1814.24|1808.04|1814.86|1808.66|1814.17|1807.97|26
1654152020000|2022-06-02 06:40:20|1814.27|1808.07|1814.15|1807.95|1814.27|1808.07|1814.15|1807.95|12
1654152030000|2022-06-02 06:40:30|1814.27|1808.07|1814.08|1807.88|1814.27|1808.07|1813.71|1807.51|23
1654152040000|2022-06-02 06:40:40|1814.04|1807.84|1814.12|1807.92|1814.23|1808.03|1814.02|1807.82|24
1654152050000|2022-06-02 06:40:50|1814.23|1808.03|1814.39|1808.19|1814.5|1808.3|1814.23|1808.03|29
1654152060000|2022-06-02 06:41:00|1814.38|1808.18|1814.4|1808.2|1814.48|1808.28|1814.37|1808.17|21
1654152070000|2022-06-02 06:41:10|1814.41|1808.21|1814.12|1807.92|1814.48|1808.28|1814.12|1807.92|12
1654152080000|2022-06-02 06:41:20|1814.1|1807.9|1813.97|1807.77|1814.3|1808.1|1813.97|1807.77|17
1654152090000|2022-06-02 06:41:30|1814.03|1807.83|1813.27|1807.07|1814.22|1808.02|1813.27|1807.07|22
1654152100000|2022-06-02 06:41:40|1813.48|1807.28|1814.22|1808.02|1814.22|1808.02|1813.27|1807.07|23
1654152110000|2022-06-02 06:41:50|1814.23|1808.03|1814.21|1808.01|1814.26|1808.06|1814.12|1807.92|25
1654152120000|2022-06-02 06:42:00|1814.22|1808.02|1814.31|1808.11|1814.31|1808.11|1814.13|1807.93|19
1654152130000|2022-06-02 06:42:10|1814.19|1807.99|1814.77|1808.57|1814.77|1808.57|1814.17|1807.97|27
1654152140000|2022-06-02 06:42:20|1814.65|1808.45|1814.86|1808.66|1814.86|1808.66|1814.6|1808.4|28
1654152150000|2022-06-02 06:42:30|1814.83|1808.63|1813.81|1807.61|1814.87|1808.67|1813.77|1807.57|25
1654152160000|2022-06-02 06:42:40|1813.8|1807.6|1813.78|1807.58|1813.88|1807.68|1813.73|1807.53|19
1654152170000|2022-06-02 06:42:50|1813.76|1807.56|1813.95|1807.75|1813.99|1807.79|1813.76|1807.56|23
1654152180000|2022-06-02 06:43:00|1813.98|1807.78|1813.62|1807.42|1813.99|1807.79|1813.62|1807.42|22
1654152190000|2022-06-02 06:43:10|1813.63|1807.43|1813.87|1807.67|1813.87|1807.67|1813.63|1807.43|27
1654152200000|2022-06-02 06:43:20|1813.86|1807.66|1814.38|1808.18|1814.49|1808.29|1813.83|1807.63|27
1654152210000|2022-06-02 06:43:30|1814.22|1808.02|1815.97|1809.77|1816.01|1809.81|1814.22|1808.02|30
1654152220000|2022-06-02 06:43:40|1815.95|1809.75|1816.26|1810.06|1816.46|1810.26|1815.88|1809.68|29
1654152230000|2022-06-02 06:43:50|1816.23|1810.03|1815.7|1809.5|1816.56|1810.36|1815.7|1809.5|28
1654152240000|2022-06-02 06:44:00|1815.91|1809.71|1815.97|1809.77|1816.01|1809.81|1815.69|1809.49|23
1654152250000|2022-06-02 06:44:10|1815.99|1809.79|1816.06|1809.86|1816.39|1810.19|1815.6|1809.4|35
1654152260000|2022-06-02 06:44:20|1816.08|1809.88|1816.97|1810.77|1817.04|1810.84|1816.08|1809.88|30
1654152270000|2022-06-02 06:44:30|1816.98|1810.78|1817.04|1810.84|1817.05|1810.85|1816.91|1810.71|22
1654152280000|2022-06-02 06:44:40|1817.05|1810.85|1817.4|1811.2|1817.62|1811.42|1816.94|1810.74|29
1654152290000|2022-06-02 06:44:50|1817.41|1811.21|1817.41|1811.21|1817.47|1811.27|1817.2|1811|30
1654152300000|2022-06-02 06:45:00|1817.36|1811.16|1817.68|1811.48|1817.68|1811.48|1817.36|1811.16|25
1654152310000|2022-06-02 06:45:10|1817.7|1811.5|1817.69|1811.49|1817.82|1811.62|1817.65|1811.45|21
1654152320000|2022-06-02 06:45:20|1817.74|1811.54|1818.59|1812.39|1818.6|1812.4|1817.72|1811.52|22
1654152330000|2022-06-02 06:45:30|1818.61|1812.41|1818.98|1812.78|1819.14|1812.94|1818.53|1812.33|31
1654152340000|2022-06-02 06:45:40|1818.99|1812.79|1818.77|1812.57|1819.02|1812.82|1818.71|1812.51|16
1654152350000|2022-06-02 06:45:50|1819.01|1812.81|1819.14|1812.94|1819.34|1813.14|1818.93|1812.73|31
1654152360000|2022-06-02 06:46:00|1819.21|1813.01|1819.19|1812.99|1819.58|1813.38|1818.98|1812.78|32
1654152370000|2022-06-02 06:46:10|1819.14|1812.94|1819.92|1813.72|1820.24|1814.04|1819.07|1812.87|23
1654152380000|2022-06-02 06:46:20|1819.98|1813.78|1819.82|1813.62|1820.09|1813.89|1819.59|1813.39|26
1654152390000|2022-06-02 06:46:30|1819.85|1813.65|1820.65|1814.45|1820.75|1814.55|1819.85|1813.65|33
1654152400000|2022-06-02 06:46:40|1820.61|1814.41|1821.15|1814.95|1821.27|1815.07|1820.43|1814.23|30
1654152410000|2022-06-02 06:46:50|1821.14|1814.94|1820.98|1814.78|1821.33|1815.13|1820.98|1814.78|33
1654152420000|2022-06-02 06:47:00|1820.99|1814.79|1821.19|1814.99|1821.39|1815.19|1820.88|1814.68|27
1654152430000|2022-06-02 06:47:10|1821.27|1815.07|1821.41|1815.21|1821.67|1815.47|1821.14|1814.94|22
1654152440000|2022-06-02 06:47:20|1821.32|1815.12|1821.64|1815.44|1821.75|1815.55|1821.32|1815.12|32
1654152450000|2022-06-02 06:47:30|1821.65|1815.45|1821.82|1815.62|1821.92|1815.72|1821.6|1815.4|29
1654152460000|2022-06-02 06:47:40|1821.8|1815.6|1821.84|1815.64|1822.13|1815.93|1821.66|1815.46|29
1654152470000|2022-06-02 06:47:50|1821.93|1815.73|1822.22|1816.02|1822.23|1816.03|1821.77|1815.57|27
1654152480000|2022-06-02 06:48:00|1822.18|1815.98|1821.69|1815.49|1822.28|1816.08|1821.51|1815.31|25
1654152490000|2022-06-02 06:48:10|1821.59|1815.39|1821.48|1815.28|1821.81|1815.61|1821.44|1815.24|30
1654152500000|2022-06-02 06:48:20|1821.46|1815.26|1821.7|1815.5|1821.7|1815.5|1821.39|1815.19|27
1654152510000|2022-06-02 06:48:30|1821.69|1815.49|1821.37|1815.17|1821.79|1815.59|1821.28|1815.08|28
1654152520000|2022-06-02 06:48:40|1821.33|1815.13|1821.62|1815.42|1821.65|1815.45|1821.21|1815.01|13
1654152530000|2022-06-02 06:48:50|1821.64|1815.44|1821.78|1815.58|1821.93|1815.73|1821.52|1815.32|30
1654152540000|2022-06-02 06:49:00|1821.74|1815.54|1821.49|1815.29|1822.04|1815.84|1821.45|1815.25|28
1654152550000|2022-06-02 06:49:10|1821.45|1815.25|1821.6|1815.4|1821.6|1815.4|1821.45|1815.25|29
1654152560000|2022-06-02 06:49:20|1821.59|1815.39|1821.41|1815.21|1821.6|1815.4|1821.32|1815.12|24
1654152570000|2022-06-02 06:49:30|1821.36|1815.16|1821.58|1815.38|1821.85|1815.65|1821.27|1815.07|33
1654152580000|2022-06-02 06:49:40|1821.53|1815.33|1821.53|1815.33|1821.58|1815.38|1821.34|1815.14|34
1654152590000|2022-06-02 06:49:50|1821.52|1815.32|1821.51|1815.31|1821.55|1815.35|1821.42|1815.22|21
1654152600000|2022-06-02 06:50:00|1821.59|1815.39|1821.46|1815.26|1821.64|1815.44|1821.22|1815.02|29
1654152610000|2022-06-02 06:50:10|1821.49|1815.29|1821.65|1815.45|1821.66|1815.46|1821.43|1815.23|27
1654152620000|2022-06-02 06:50:20|1821.66|1815.46|1821.43|1815.23|1821.66|1815.46|1821.43|1815.23|20
1654152630000|2022-06-02 06:50:30|1821.5|1815.3|1821.84|1815.64|1821.84|1815.64|1821.47|1815.27|25
1654152640000|2022-06-02 06:50:40|1821.76|1815.56|1821.83|1815.63|1821.84|1815.64|1821.55|1815.35|23
1654152650000|2022-06-02 06:50:50|1821.81|1815.61|1821.83|1815.63|1821.88|1815.68|1821.6|1815.4|21
1654152660000|2022-06-02 06:51:00|1821.84|1815.64|1822.29|1816.09|1822.32|1816.12|1821.61|1815.41|27
1654152670000|2022-06-02 06:51:10|1822.23|1816.03|1822.9|1816.7|1822.9|1816.7|1822.16|1815.96|31
1654152680000|2022-06-02 06:51:20|1822.66|1816.46|1822.69|1816.49|1822.73|1816.53|1822.45|1816.25|28
1654152690000|2022-06-02 06:51:30|1822.71|1816.51|1822.44|1816.24|1822.71|1816.51|1822.12|1815.92|28
1654152700000|2022-06-02 06:51:40|1822.5|1816.3|1822.36|1816.16|1822.62|1816.42|1822.05|1815.85|30
1654152710000|2022-06-02 06:51:50|1822.43|1816.23|1822.29|1816.09|1822.64|1816.44|1822.25|1816.05|20
1654152720000|2022-06-02 06:52:00|1822.22|1816.02|1822.64|1816.44|1822.87|1816.67|1822.22|1816.02|23
1654152730000|2022-06-02 06:52:10|1822.75|1816.55|1822.79|1816.59|1822.79|1816.59|1822.67|1816.47|18
1654152740000|2022-06-02 06:52:20|1822.44|1816.24|1823.04|1816.84|1823.35|1817.15|1822.42|1816.22|24
1654152750000|2022-06-02 06:52:30|1822.79|1816.59|1823.33|1817.13|1823.33|1817.13|1822.79|1816.59|29
1654152760000|2022-06-02 06:52:40|1823.34|1817.14|1824.17|1817.97|1824.55|1818.35|1822.59|1816.39|34
1654152770000|2022-06-02 06:52:50|1824.13|1817.93|1824.93|1818.73|1825.1|1818.9|1823.99|1817.79|39
1654152780000|2022-06-02 06:53:00|1824.82|1818.62|1824.27|1818.07|1825.12|1818.92|1824.25|1818.05|33
1654152790000|2022-06-02 06:53:10|1824.36|1818.16|1825.19|1818.99|1825.36|1819.16|1824.03|1817.83|34
1654152800000|2022-06-02 06:53:20|1825.22|1819.02|1825.12|1818.92|1825.36|1819.16|1824.97|1818.77|30
1654152810000|2022-06-02 06:53:30|1825.13|1818.93|1824.91|1818.71|1825.28|1819.08|1824.84|1818.64|34
1654152820000|2022-06-02 06:53:40|1824.96|1818.76|1825.73|1819.53|1825.73|1819.53|1824.93|1818.73|36
1654152830000|2022-06-02 06:53:50|1825.54|1819.34|1825.2|1819|1825.72|1819.52|1825.2|1819|33
1654152840000|2022-06-02 06:54:00|1825.21|1819.01|1825.09|1818.89|1825.45|1819.25|1825.09|1818.89|31
1654152850000|2022-06-02 06:54:10|1825.21|1819.01|1825.34|1819.14|1825.4|1819.2|1825.19|1818.99|33
1654152860000|2022-06-02 06:54:20|1825.31|1819.11|1825.6|1819.4|1825.7|1819.5|1825.31|1819.11|30
1654152870000|2022-06-02 06:54:30|1825.51|1819.31|1825.55|1819.35|1825.71|1819.51|1825.51|1819.31|23
1654152880000|2022-06-02 06:54:40|1825.62|1819.42|1825.46|1819.26|1825.65|1819.45|1825.31|1819.11|31
1654152890000|2022-06-02 06:54:50|1825.49|1819.29|1825.35|1819.15|1825.53|1819.33|1825.2|1819|31
1654152900000|2022-06-02 06:55:00|1825.34|1819.14|1825.51|1819.31|1825.51|1819.31|1825.16|1818.96|32
1654152910000|2022-06-02 06:55:10|1825.52|1819.32|1825.07|1818.87|1825.53|1819.33|1825.07|1818.87|30
1654152920000|2022-06-02 06:55:20|1825.2|1819|1825.19|1818.99|1825.28|1819.08|1825.19|1818.99|11
1654152930000|2022-06-02 06:55:30|1825.09|1818.89|1825.08|1818.88|1825.29|1819.09|1824.99|1818.79|17
1654152940000|2022-06-02 06:55:40|1824.97|1818.77|1825.13|1818.93|1825.27|1819.07|1824.97|1818.77|31
1654152950000|2022-06-02 06:55:50|1825.11|1818.91|1825.71|1819.51|1825.74|1819.54|1825|1818.8|26
1654152960000|2022-06-02 06:56:00|1825.7|1819.5|1825.49|1819.29|1825.7|1819.5|1825.37|1819.17|33
1654152970000|2022-06-02 06:56:10|1825.54|1819.34|1825.35|1819.15|1825.55|1819.35|1825.25|1819.05|28
1654152980000|2022-06-02 06:56:20|1825.43|1819.23|1825.33|1819.13|1825.45|1819.25|1825.27|1819.07|20
1654152990000|2022-06-02 06:56:30|1825.32|1819.12|1825.26|1819.06|1825.42|1819.22|1825.23|1819.03|23
1654153000000|2022-06-02 06:56:40|1825.25|1819.05|1825.19|1818.99|1825.28|1819.08|1825.19|1818.99|10
1654153010000|2022-06-02 06:56:50|1825.17|1818.97|1825.1|1818.9|1825.17|1818.97|1824.91|1818.71|19
1654153020000|2022-06-02 06:57:00|1825.14|1818.94|1825.12|1818.92|1825.16|1818.96|1824.99|1818.79|9
1654153030000|2022-06-02 06:57:10|1825.11|1818.91|1825.51|1819.31|1825.59|1819.39|1824.78|1818.58|16
1654153040000|2022-06-02 06:57:20|1825.52|1819.32|1825.38|1819.18|1825.65|1819.45|1825.22|1819.02|30
1654153050000|2022-06-02 06:57:30|1825.37|1819.17|1825.38|1819.18|1825.52|1819.32|1825.35|1819.15|19
1654153060000|2022-06-02 06:57:40|1825.41|1819.21|1825.54|1819.34|1825.72|1819.52|1825.36|1819.16|29
1654153070000|2022-06-02 06:57:50|1825.55|1819.35|1825.77|1819.57|1825.78|1819.58|1825.49|1819.29|24
1654153080000|2022-06-02 06:58:00|1825.82|1819.62|1826.11|1819.91|1826.15|1819.95|1825.76|1819.56|30
1654153090000|2022-06-02 06:58:10|1826.03|1819.83|1825.93|1819.73|1826.12|1819.92|1825.63|1819.43|29
1654153100000|2022-06-02 06:58:20|1825.92|1819.72|1825.94|1819.74|1826.03|1819.83|1825.7|1819.5|23
1654153110000|2022-06-02 06:58:30|1825.93|1819.73|1825.92|1819.72|1826.04|1819.84|1825.87|1819.67|22
1654153120000|2022-06-02 06:58:40|1825.91|1819.71|1826.51|1820.31|1826.55|1820.35|1825.91|1819.71|28
1654153130000|2022-06-02 06:58:50|1826.67|1820.47|1826.69|1820.49|1826.97|1820.77|1826.59|1820.39|28
1654153140000|2022-06-02 06:59:00|1826.73|1820.53|1826.83|1820.63|1826.9|1820.7|1826.42|1820.22|35
1654153150000|2022-06-02 06:59:10|1826.8|1820.6|1826.2|1820|1827.01|1820.81|1826.2|1820|30
1654153160000|2022-06-02 06:59:20|1826.08|1819.88|1826.15|1819.95|1826.39|1820.19|1826.01|1819.81|32
1654153170000|2022-06-02 06:59:30|1826.01|1819.81|1825.94|1819.74|1826.27|1820.07|1825.62|1819.42|32
1654153180000|2022-06-02 06:59:40|1825.98|1819.78|1825.83|1819.63|1826.02|1819.82|1825.7|1819.5|28
1654153190000|2022-06-02 06:59:50|1825.84|1819.64|1825.97|1819.77|1826|1819.8|1825.82|1819.62|25
1654153200000|2022-06-02 07:00:00|1825.99|1819.79|1826.16|1819.96|1826.41|1820.21|1825.83|1819.63|28
1654153210000|2022-06-02 07:00:10|1826.14|1819.94|1825.81|1819.61|1826.14|1819.94|1825.66|1819.46|20
1654153220000|2022-06-02 07:00:20|1825.8|1819.6|1825.99|1819.79|1826|1819.8|1825.78|1819.58|27
1654153230000|2022-06-02 07:00:30|1826.01|1819.81|1825.99|1819.79|1826.06|1819.86|1825.88|1819.68|30
1654153240000|2022-06-02 07:00:40|1826.02|1819.82|1826.63|1820.43|1826.7|1820.5|1826.02|1819.82|29
1654153250000|2022-06-02 07:00:50|1826.73|1820.53|1827.44|1821.24|1827.44|1821.24|1826.6|1820.4|34
1654153260000|2022-06-02 07:01:00|1827.43|1821.23|1827.06|1820.86|1827.43|1821.23|1826.65|1820.45|34
1654153270000|2022-06-02 07:01:10|1827.04|1820.84|1827.11|1820.91|1827.25|1821.05|1826.99|1820.79|30
1654153280000|2022-06-02 07:01:20|1827.12|1820.92|1826.87|1820.67|1827.12|1820.92|1826.64|1820.44|35
1654153290000|2022-06-02 07:01:30|1826.89|1820.69|1827.03|1820.83|1827.23|1821.03|1826.81|1820.61|36
1654153300000|2022-06-02 07:01:40|1827.02|1820.82|1827.09|1820.89|1827.32|1821.12|1827.02|1820.82|31
1654153310000|2022-06-02 07:01:50|1827.1|1820.9|1827.49|1821.29|1827.55|1821.35|1827.01|1820.81|29
1654153320000|2022-06-02 07:02:00|1827.3|1821.1|1827.44|1821.24|1827.49|1821.29|1827.3|1821.1|12
1654153330000|2022-06-02 07:02:10|1827.5|1821.3|1827.32|1821.12|1827.5|1821.3|1827.27|1821.07|13
1654153340000|2022-06-02 07:02:20|1827.37|1821.17|1827.39|1821.19|1827.68|1821.48|1827.33|1821.13|26
1654153350000|2022-06-02 07:02:30|1827.38|1821.18|1827.51|1821.31|1827.51|1821.31|1827.29|1821.09|21
1654153360000|2022-06-02 07:02:40|1827.45|1821.25|1827.45|1821.25|1827.55|1821.35|1827.33|1821.13|22
1654153370000|2022-06-02 07:02:50|1827.48|1821.28|1827.11|1820.91|1827.53|1821.33|1827.11|1820.91|30
1654153380000|2022-06-02 07:03:00|1827.08|1820.88|1827.57|1821.37|1827.6|1821.4|1826.97|1820.77|31
1654153390000|2022-06-02 07:03:10|1827.58|1821.38|1827.47|1821.27|1827.73|1821.53|1827.46|1821.26|22
1654153400000|2022-06-02 07:03:20|1827.54|1821.34|1828.87|1822.67|1828.87|1822.67|1827.49|1821.29|28
1654153410000|2022-06-02 07:03:30|1828.9|1822.7|1828.34|1822.14|1828.9|1822.7|1828.32|1822.12|28
1654153420000|2022-06-02 07:03:40|1828.39|1822.19|1828.53|1822.33|1828.8|1822.6|1828.39|1822.19|22
1654153430000|2022-06-02 07:03:50|1828.41|1822.21|1828.46|1822.26|1828.53|1822.33|1828.4|1822.2|23
1654153440000|2022-06-02 07:04:00|1828.53|1822.33|1828.6|1822.4|1828.84|1822.64|1828.22|1822.02|29
1654153450000|2022-06-02 07:04:10|1828.58|1822.38|1828.53|1822.33|1828.64|1822.44|1828.33|1822.13|30
1654153460000|2022-06-02 07:04:20|1828.48|1822.28|1828.75|1822.55|1828.76|1822.56|1828.45|1822.25|34
1654153470000|2022-06-02 07:04:30|1828.78|1822.58|1828.85|1822.65|1828.85|1822.65|1828.69|1822.49|23
1654153480000|2022-06-02 07:04:40|1828.89|1822.69|1829.31|1823.11|1829.35|1823.15|1828.77|1822.57|31
1654153490000|2022-06-02 07:04:50|1829.32|1823.12|1829.27|1823.07|1829.39|1823.19|1829.12|1822.92|25
1654153500000|2022-06-02 07:05:00|1829.23|1823.03|1828.79|1822.59|1829.29|1823.09|1828.78|1822.58|29
1654153510000|2022-06-02 07:05:10|1828.82|1822.62|1828.46|1822.26|1828.96|1822.76|1828.46|1822.26|27
1654153520000|2022-06-02 07:05:20|1828.47|1822.27|1828.46|1822.26|1828.64|1822.44|1828.39|1822.19|27
1654153530000|2022-06-02 07:05:30|1828.59|1822.39|1828.64|1822.44|1828.71|1822.51|1828.42|1822.22|30
1654153540000|2022-06-02 07:05:40|1828.63|1822.43|1828.47|1822.27|1828.63|1822.43|1828.3|1822.1|29
1654153550000|2022-06-02 07:05:50|1828.48|1822.28|1828.38|1822.18|1828.48|1822.28|1828.34|1822.14|22
1654153560000|2022-06-02 07:06:00|1828.36|1822.16|1828.64|1822.44|1828.7|1822.5|1828.36|1822.16|21
1654153570000|2022-06-02 07:06:10|1828.63|1822.43|1828.34|1822.14|1828.73|1822.53|1828.34|1822.14|30
1654153580000|2022-06-02 07:06:20|1828.27|1822.07|1828.27|1822.07|1828.35|1822.15|1828.27|1822.07|15
1654153590000|2022-06-02 07:06:30|1828.26|1822.06|1828.28|1822.08|1828.33|1822.13|1828.25|1822.05|16
1654153600000|2022-06-02 07:06:40|1828.29|1822.09|1827.73|1821.53|1828.37|1822.17|1827.59|1821.39|26
1654153610000|2022-06-02 07:06:50|1827.76|1821.56|1828.55|1822.35|1828.55|1822.35|1827.65|1821.45|21
1654153620000|2022-06-02 07:07:00|1828.52|1822.32|1828.23|1822.03|1828.56|1822.36|1827.92|1821.72|26
1654153630000|2022-06-02 07:07:10|1827.96|1821.76|1827.88|1821.68|1828.25|1822.05|1827.79|1821.59|25
1654153640000|2022-06-02 07:07:20|1827.84|1821.64|1827.88|1821.68|1827.92|1821.72|1827.81|1821.61|24
1654153650000|2022-06-02 07:07:30|1827.87|1821.67|1827.92|1821.72|1827.99|1821.79|1827.56|1821.36|26
1654153660000|2022-06-02 07:07:40|1827.89|1821.69|1827.78|1821.58|1827.94|1821.74|1827.77|1821.57|22
1654153670000|2022-06-02 07:07:50|1827.83|1821.63|1827.8|1821.6|1827.88|1821.68|1827.59|1821.39|20
1654153680000|2022-06-02 07:08:00|1827.61|1821.41|1827.8|1821.6|1827.88|1821.68|1827.61|1821.41|17
1654153690000|2022-06-02 07:08:10|1827.84|1821.64|1827.1|1820.9|1827.86|1821.66|1826.91|1820.71|29
1654153700000|2022-06-02 07:08:20|1827.06|1820.86|1827.17|1820.97|1827.24|1821.04|1827.01|1820.81|31
1654153710000|2022-06-02 07:08:30|1827.2|1821|1827.03|1820.83|1827.2|1821|1826.9|1820.7|36
1654153720000|2022-06-02 07:08:40|1827.04|1820.84|1826.82|1820.62|1827.04|1820.84|1826.67|1820.47|29
1654153730000|2022-06-02 07:08:50|1826.81|1820.61|1826.73|1820.53|1826.81|1820.61|1826.57|1820.37|12
1654153740000|2022-06-02 07:09:00|1826.69|1820.49|1826.43|1820.23|1826.69|1820.49|1825.95|1819.75|31
1654153750000|2022-06-02 07:09:10|1826.42|1820.22|1826.33|1820.13|1826.45|1820.25|1826.22|1820.02|28
1654153760000|2022-06-02 07:09:20|1826.32|1820.12|1826.31|1820.11|1826.35|1820.15|1826.27|1820.07|23
1654153770000|2022-06-02 07:09:30|1826.32|1820.12|1826.63|1820.43|1826.64|1820.44|1826.21|1820.01|25
1654153780000|2022-06-02 07:09:40|1826.61|1820.41|1826.59|1820.39|1826.77|1820.57|1826.52|1820.32|27
1654153790000|2022-06-02 07:09:50|1826.69|1820.49|1826.58|1820.38|1826.7|1820.5|1826.53|1820.33|19
1654153800000|2022-06-02 07:10:00|1826.42|1820.22|1826.35|1820.15|1826.49|1820.29|1826.2|1820|28
1654153810000|2022-06-02 07:10:10|1826.21|1820.01|1825.96|1819.76|1826.29|1820.09|1825.96|1819.76|30
1654153820000|2022-06-02 07:10:20|1826.03|1819.83|1825.97|1819.77|1826.2|1820|1825.92|1819.72|28
1654153830000|2022-06-02 07:10:30|1826|1819.8|1826.27|1820.07|1826.47|1820.27|1825.92|1819.72|28
1654153840000|2022-06-02 07:10:40|1826.29|1820.09|1826.92|1820.72|1826.97|1820.77|1826.24|1820.04|28
1654153850000|2022-06-02 07:10:50|1826.91|1820.71|1827.38|1821.18|1827.41|1821.21|1826.75|1820.55|21
1654153860000|2022-06-02 07:11:00|1827.42|1821.22|1826.85|1820.65|1827.44|1821.24|1826.76|1820.56|27
1654153870000|2022-06-02 07:11:10|1826.81|1820.61|1826.24|1820.04|1826.83|1820.63|1826.24|1820.04|23
1654153880000|2022-06-02 07:11:20|1826.26|1820.06|1826.35|1820.15|1826.41|1820.21|1826.26|1820.06|20
1654153890000|2022-06-02 07:11:30|1826.36|1820.16|1826.76|1820.56|1826.9|1820.7|1826.33|1820.13|24
1654153900000|2022-06-02 07:11:40|1826.81|1820.61|1827.08|1820.88|1827.08|1820.88|1826.78|1820.58|12
1654153910000|2022-06-02 07:11:50|1826.96|1820.76|1827.15|1820.95|1827.29|1821.09|1826.96|1820.76|24
1654153920000|2022-06-02 07:12:00|1826.94|1820.74|1827.11|1820.91|1827.14|1820.94|1826.8|1820.6|35
1654153930000|2022-06-02 07:12:10|1827.12|1820.92|1827.01|1820.81|1827.18|1820.98|1827.01|1820.81|25
1654153940000|2022-06-02 07:12:20|1826.96|1820.76|1826.18|1819.98|1827.04|1820.84|1826.1|1819.9|31
1654153950000|2022-06-02 07:12:30|1826.11|1819.91|1826.21|1820.01|1826.4|1820.2|1825.85|1819.65|38
1654153960000|2022-06-02 07:12:40|1826.2|1820|1826|1819.8|1826.38|1820.18|1825.98|1819.78|28
1654153970000|2022-06-02 07:12:50|1825.85|1819.65|1824.72|1818.52|1826.1|1819.9|1824.72|1818.52|30
1654153980000|2022-06-02 07:13:00|1825.18|1818.98|1824.14|1817.94|1825.18|1818.98|1823.98|1817.78|34
1654153990000|2022-06-02 07:13:10|1824.13|1817.93|1824|1817.8|1824.24|1818.04|1823.89|1817.69|29
1654154000000|2022-06-02 07:13:20|1824.04|1817.84|1824.17|1817.97|1824.31|1818.11|1823.95|1817.75|25
1654154010000|2022-06-02 07:13:30|1824.08|1817.88|1824.36|1818.16|1824.36|1818.16|1823.94|1817.74|25
1654154020000|2022-06-02 07:13:40|1824.41|1818.21|1824.43|1818.23|1824.63|1818.43|1824.33|1818.13|35
1654154030000|2022-06-02 07:13:50|1824.47|1818.27|1824.46|1818.26|1824.58|1818.38|1824.38|1818.18|20
1654154040000|2022-06-02 07:14:00|1824.49|1818.29|1824.18|1817.98|1824.49|1818.29|1824.18|1817.98|23
1654154050000|2022-06-02 07:14:10|1824.13|1817.93|1824.28|1818.08|1824.28|1818.08|1823.88|1817.68|21
1654154060000|2022-06-02 07:14:20|1823.88|1817.68|1823.78|1817.58|1824.14|1817.94|1823.64|1817.44|30
1654154070000|2022-06-02 07:14:30|1823.77|1817.57|1823.79|1817.59|1823.8|1817.6|1823.62|1817.42|19
1654154080000|2022-06-02 07:14:40|1823.78|1817.58|1823.57|1817.37|1823.88|1817.68|1823.37|1817.17|18
1654154090000|2022-06-02 07:14:50|1823.52|1817.32|1824|1817.8|1824.01|1817.81|1823.44|1817.24|19
1654154100000|2022-06-02 07:15:00|1824.01|1817.81|1829.38|1823.18|1829.38|1823.18|1823.95|1817.75|40
1654154110000|2022-06-02 07:15:10|1829.28|1823.08|1829.59|1823.39|1829.59|1823.39|1828.72|1822.52|33
1654154120000|2022-06-02 07:15:20|1829.58|1823.38|1829.57|1823.37|1830.82|1824.62|1829.57|1823.37|35
1654154130000|2022-06-02 07:15:30|1829.58|1823.38|1829.52|1823.32|1829.61|1823.41|1829.46|1823.26|30
1654154140000|2022-06-02 07:15:40|1829.53|1823.33|1829.65|1823.45|1829.81|1823.61|1829.47|1823.27|32
1654154150000|2022-06-02 07:15:50|1829.64|1823.44|1829.7|1823.5|1829.81|1823.61|1829.56|1823.36|22
1654154160000|2022-06-02 07:16:00|1829.74|1823.54|1828.83|1822.63|1829.79|1823.59|1828.66|1822.46|38
1654154170000|2022-06-02 07:16:10|1828.85|1822.65|1829.98|1823.78|1829.98|1823.78|1828.21|1822.01|28
1654154180000|2022-06-02 07:16:20|1829.72|1823.52|1830.29|1824.09|1830.88|1824.68|1829.72|1823.52|34
1654154190000|2022-06-02 07:16:30|1830.39|1824.19|1830.64|1824.44|1830.8|1824.6|1830.39|1824.19|32
1654154200000|2022-06-02 07:16:40|1830.38|1824.18|1829.68|1823.48|1830.41|1824.21|1829.62|1823.42|33
1654154210000|2022-06-02 07:16:50|1829.62|1823.42|1829.67|1823.47|1829.73|1823.53|1829.57|1823.37|25
1654154220000|2022-06-02 07:17:00|1829.68|1823.48|1828.93|1822.73|1829.7|1823.5|1828.79|1822.59|32
1654154230000|2022-06-02 07:17:10|1828.92|1822.72|1827.62|1821.42|1829.01|1822.81|1827.62|1821.42|33
1654154240000|2022-06-02 07:17:20|1827.61|1821.41|1827.06|1820.86|1827.83|1821.63|1827.06|1820.86|31
1654154250000|2022-06-02 07:17:30|1827.07|1820.87|1827.08|1820.88|1827.23|1821.03|1826.92|1820.72|32
1654154260000|2022-06-02 07:17:40|1826.99|1820.79|1826.67|1820.47|1827.03|1820.83|1826.63|1820.43|30
1654154270000|2022-06-02 07:17:50|1826.61|1820.41|1826.79|1820.59|1826.84|1820.64|1826.61|1820.41|17
1654154280000|2022-06-02 07:18:00|1826.78|1820.58|1825.46|1819.26|1826.79|1820.59|1825.36|1819.16|39
1654154290000|2022-06-02 07:18:10|1825.39|1819.19|1825.85|1819.65|1825.89|1819.69|1825.3|1819.1|37
1654154300000|2022-06-02 07:18:20|1825.86|1819.66|1823.95|1817.75|1825.87|1819.67|1823.95|1817.75|34
1654154310000|2022-06-02 07:18:30|1823.87|1817.67|1821.97|1815.77|1823.87|1817.67|1821.95|1815.75|37
1654154320000|2022-06-02 07:18:40|1821.96|1815.76|1822.26|1816.06|1822.29|1816.09|1821.84|1815.64|34
1654154330000|2022-06-02 07:18:50|1822.42|1816.22|1822.42|1816.22|1822.63|1816.43|1822.11|1815.91|34
1654154340000|2022-06-02 07:19:00|1822.41|1816.21|1822.91|1816.71|1822.91|1816.71|1822.41|1816.21|32
1654154350000|2022-06-02 07:19:10|1822.94|1816.74|1823.9|1817.7|1823.9|1817.7|1822.94|1816.74|27
1654154360000|2022-06-02 07:19:20|1823.89|1817.69|1823.38|1817.18|1823.91|1817.71|1823.35|1817.15|25
1654154370000|2022-06-02 07:19:30|1823.39|1817.19|1821.78|1815.58|1823.39|1817.19|1821.78|1815.58|36
1654154380000|2022-06-02 07:19:40|1821.74|1815.54|1821.67|1815.47|1821.82|1815.62|1821.59|1815.39|28
1654154390000|2022-06-02 07:19:50|1821.68|1815.48|1821.77|1815.57|1821.93|1815.73|1821.57|1815.37|34
1654154400000|2022-06-02 07:20:00|1821.8|1815.6|1822.67|1816.47|1823.11|1816.91|1821.8|1815.6|36
1654154410000|2022-06-02 07:20:10|1822.72|1816.52|1823.01|1816.81|1823.05|1816.85|1822.7|1816.5|28
1654154420000|2022-06-02 07:20:20|1822.98|1816.78|1822.85|1816.65|1823.02|1816.82|1822.71|1816.51|28
1654154430000|2022-06-02 07:20:30|1822.89|1816.69|1823.05|1816.85|1823.05|1816.85|1822.84|1816.64|27
1654154440000|2022-06-02 07:20:40|1823.04|1816.84|1822.68|1816.48|1823.06|1816.86|1822.68|1816.48|33
1654154450000|2022-06-02 07:20:50|1822.74|1816.54|1823.16|1816.96|1823.3|1817.1|1822.7|1816.5|26
1654154460000|2022-06-02 07:21:00|1823.15|1816.95|1822.28|1816.08|1823.28|1817.08|1822.19|1815.99|34
1654154470000|2022-06-02 07:21:10|1822.38|1816.18|1822.03|1815.83|1822.81|1816.61|1821.95|1815.75|28
1654154480000|2022-06-02 07:21:20|1822.04|1815.84|1821.38|1815.18|1822.04|1815.84|1821.38|1815.18|26
1654154490000|2022-06-02 07:21:30|1821.39|1815.19|1822.35|1816.15|1822.35|1816.15|1821.37|1815.17|28
1654154500000|2022-06-02 07:21:40|1822.18|1815.98|1823.29|1817.09|1823.32|1817.12|1822.18|1815.98|28
1654154510000|2022-06-02 07:21:50|1823.12|1816.92|1823.19|1816.99|1823.21|1817.01|1822.91|1816.71|24
1654154520000|2022-06-02 07:22:00|1823.2|1817|1823.04|1816.84|1823.22|1817.02|1823|1816.8|21
1654154530000|2022-06-02 07:22:10|1823.05|1816.85|1824.07|1817.87|1824.13|1817.93|1823.05|1816.85|32
1654154540000|2022-06-02 07:22:20|1824|1817.8|1823.11|1816.91|1824.14|1817.94|1823.07|1816.87|23
1654154550000|2022-06-02 07:22:30|1823.13|1816.93|1824.92|1818.72|1824.97|1818.77|1823.13|1816.93|28
1654154560000|2022-06-02 07:22:40|1824.88|1818.68|1824.95|1818.75|1825.08|1818.88|1823.97|1817.77|31
1654154570000|2022-06-02 07:22:50|1825|1818.8|1824.71|1818.51|1825.01|1818.81|1824.46|1818.26|28
1654154580000|2022-06-02 07:23:00|1824.76|1818.56|1824.73|1818.53|1825.04|1818.84|1824.61|1818.41|25
1654154590000|2022-06-02 07:23:10|1824.74|1818.54|1825.33|1819.13|1825.51|1819.31|1824.68|1818.48|38
1654154600000|2022-06-02 07:23:20|1825.43|1819.23|1825.05|1818.85|1825.43|1819.23|1824.96|1818.76|23
1654154610000|2022-06-02 07:23:30|1825.09|1818.89|1825.54|1819.34|1825.56|1819.36|1825.07|1818.87|17
1654154620000|2022-06-02 07:23:40|1825.65|1819.45|1825.9|1819.7|1826.63|1820.43|1825.65|1819.45|32
1654154630000|2022-06-02 07:23:50|1825.89|1819.69|1826.99|1820.79|1827.07|1820.87|1825.78|1819.58|31
1654154640000|2022-06-02 07:24:00|1826.97|1820.77|1827.33|1821.13|1827.33|1821.13|1826.66|1820.46|27
1654154650000|2022-06-02 07:24:10|1827.4|1821.2|1827.69|1821.49|1827.89|1821.69|1827.4|1821.2|30
1654154660000|2022-06-02 07:24:20|1827.56|1821.36|1826.83|1820.63|1827.56|1821.36|1826.41|1820.21|28
1654154670000|2022-06-02 07:24:30|1826.87|1820.67|1827.44|1821.24|1827.51|1821.31|1826.83|1820.63|24
1654154680000|2022-06-02 07:24:40|1827.47|1821.27|1827.21|1821.01|1827.49|1821.29|1827.2|1821|25
1654154690000|2022-06-02 07:24:50|1827.14|1820.94|1827.18|1820.98|1827.18|1820.98|1826.57|1820.37|24
1654154700000|2022-06-02 07:25:00|1827.19|1820.99|1827.16|1820.96|1827.25|1821.05|1827.01|1820.81|32
1654154710000|2022-06-02 07:25:10|1827.17|1820.97|1828.92|1822.72|1828.95|1822.75|1827.17|1820.97|31
1654154720000|2022-06-02 07:25:20|1828.97|1822.77|1828.77|1822.57|1829|1822.8|1828.29|1822.09|29
1654154730000|2022-06-02 07:25:30|1828.94|1822.74|1828.91|1822.71|1829.28|1823.08|1828.84|1822.64|34
1654154740000|2022-06-02 07:25:40|1828.85|1822.65|1829.37|1823.17|1829.41|1823.21|1828.58|1822.38|30
1654154750000|2022-06-02 07:25:50|1829.71|1823.51|1831.15|1824.95|1831.31|1825.11|1829.47|1823.27|37
1654154760000|2022-06-02 07:26:00|1831.17|1824.97|1832.05|1825.85|1832.16|1825.96|1831.16|1824.96|34
1654154770000|2022-06-02 07:26:10|1831.97|1825.77|1832.93|1826.73|1833.18|1826.98|1831.97|1825.77|37
1654154780000|2022-06-02 07:26:20|1832.92|1826.72|1834.05|1827.85|1835.25|1829.05|1832.83|1826.63|38
1654154790000|2022-06-02 07:26:30|1834.06|1827.86|1834.32|1828.12|1834.75|1828.55|1833.88|1827.68|35
1654154800000|2022-06-02 07:26:40|1834.35|1828.15|1834.55|1828.35|1834.67|1828.47|1834.14|1827.94|37
1654154810000|2022-06-02 07:26:50|1834.56|1828.36|1835.88|1829.68|1836.11|1829.91|1834.55|1828.35|35
1654154820000|2022-06-02 07:27:00|1835.83|1829.63|1835.8|1829.6|1836.13|1829.93|1835.68|1829.48|36
1654154830000|2022-06-02 07:27:10|1835.77|1829.57|1834.57|1828.37|1835.8|1829.6|1834.09|1827.89|38
1654154840000|2022-06-02 07:27:20|1834.5|1828.3|1834.54|1828.34|1834.93|1828.73|1834.27|1828.07|31
1654154850000|2022-06-02 07:27:30|1834.74|1828.54|1835.72|1829.52|1835.81|1829.61|1834.53|1828.33|33
1654154860000|2022-06-02 07:27:40|1835.73|1829.53|1835.04|1828.84|1835.73|1829.53|1835.04|1828.84|36
1654154870000|2022-06-02 07:27:50|1834.99|1828.79|1835.3|1829.1|1835.6|1829.4|1834.78|1828.58|32
1654154880000|2022-06-02 07:28:00|1835.41|1829.21|1836.05|1829.85|1836.07|1829.87|1835.24|1829.04|34
1654154890000|2022-06-02 07:28:10|1836.06|1829.86|1836.04|1829.84|1836.62|1830.42|1835.88|1829.68|33
1654154900000|2022-06-02 07:28:20|1836.03|1829.83|1837.2|1831|1838.78|1832.58|1835.48|1829.28|37
1654154910000|2022-06-02 07:28:30|1836.88|1830.68|1837.56|1831.36|1837.78|1831.58|1836.85|1830.65|32
1654154920000|2022-06-02 07:28:40|1837.39|1831.19|1837.16|1830.96|1837.44|1831.24|1837.04|1830.84|36
1654154930000|2022-06-02 07:28:50|1837.22|1831.02|1836.31|1830.11|1837.23|1831.03|1836.24|1830.04|36
1654154940000|2022-06-02 07:29:00|1836.4|1830.2|1836.73|1830.53|1836.76|1830.56|1836.37|1830.17|31
1654154950000|2022-06-02 07:29:10|1836.7|1830.5|1838.26|1832.06|1838.49|1832.29|1836.7|1830.5|38
1654154960000|2022-06-02 07:29:20|1838.3|1832.1|1838.5|1832.3|1838.77|1832.57|1838.25|1832.05|33
1654154970000|2022-06-02 07:29:30|1838.21|1832.01|1837.14|1830.94|1838.21|1832.01|1837.14|1830.94|36
1654154980000|2022-06-02 07:29:40|1837.02|1830.82|1837.08|1830.88|1838.08|1831.88|1836.93|1830.73|35
1654154990000|2022-06-02 07:29:50|1837.11|1830.91|1835.9|1829.7|1837.58|1831.38|1835.9|1829.7|32
1654155000000|2022-06-02 07:30:00|1835.77|1829.57|1834.89|1828.69|1835.93|1829.73|1834.83|1828.63|25
1654155010000|2022-06-02 07:30:10|1835.01|1828.81|1836.2|1830|1836.32|1830.12|1834.83|1828.63|32
1654155020000|2022-06-02 07:30:20|1836.29|1830.09|1834.62|1828.42|1836.29|1830.09|1834.53|1828.33|31
1654155030000|2022-06-02 07:30:30|1834.57|1828.37|1834.53|1828.33|1834.7|1828.5|1834.53|1828.33|28
1654155040000|2022-06-02 07:30:40|1834.52|1828.32|1834.38|1828.18|1834.82|1828.62|1834.12|1827.92|34
1654155050000|2022-06-02 07:30:50|1834.35|1828.15|1835.33|1829.13|1835.49|1829.29|1834.35|1828.15|33
1654155060000|2022-06-02 07:31:00|1835.22|1829.02|1834.37|1828.17|1835.4|1829.2|1834.06|1827.86|30
1654155070000|2022-06-02 07:31:10|1834.34|1828.14|1833.37|1827.17|1834.34|1828.14|1833.11|1826.91|31
1654155080000|2022-06-02 07:31:20|1833.39|1827.19|1834.12|1827.92|1834.18|1827.98|1833.39|1827.19|35
1654155090000|2022-06-02 07:31:30|1834.16|1827.96|1834.02|1827.82|1834.16|1827.96|1833.33|1827.13|33
1654155100000|2022-06-02 07:31:40|1834.08|1827.88|1833.66|1827.46|1834.32|1828.12|1833.55|1827.35|28
1654155110000|2022-06-02 07:31:50|1833.65|1827.45|1833.7|1827.5|1833.7|1827.5|1833.24|1827.04|28
1654155120000|2022-06-02 07:32:00|1833.51|1827.31|1831.69|1825.49|1833.58|1827.38|1831.63|1825.43|33
1654155130000|2022-06-02 07:32:10|1831.68|1825.48|1830.94|1824.74|1831.75|1825.55|1830.94|1824.74|29
1654155140000|2022-06-02 07:32:20|1830.97|1824.77|1829.74|1823.54|1831.13|1824.93|1829.74|1823.54|28
1654155150000|2022-06-02 07:32:30|1829.87|1823.67|1829.29|1823.09|1830.02|1823.82|1829.28|1823.08|36
1654155160000|2022-06-02 07:32:40|1829.7|1823.5|1829.17|1822.97|1829.7|1823.5|1828.93|1822.73|35
1654155170000|2022-06-02 07:32:50|1829.18|1822.98|1828.86|1822.66|1829.18|1822.98|1828.6|1822.4|29
1654155180000|2022-06-02 07:33:00|1828.87|1822.67|1828.9|1822.7|1829.04|1822.84|1828.74|1822.54|29
1654155190000|2022-06-02 07:33:10|1828.86|1822.66|1828.17|1821.97|1829.66|1823.46|1828.17|1821.97|34
1654155200000|2022-06-02 07:33:20|1828.16|1821.96|1826.9|1820.7|1828.31|1822.11|1826.54|1820.34|37
1654155210000|2022-06-02 07:33:30|1826.53|1820.33|1826.62|1820.42|1826.76|1820.56|1826.24|1820.04|34
1654155220000|2022-06-02 07:33:40|1826.59|1820.39|1827.16|1820.96|1827.72|1821.52|1826.57|1820.37|35
1654155230000|2022-06-02 07:33:50|1827.18|1820.98|1826.57|1820.37|1827.18|1820.98|1826.41|1820.21|34
1654155240000|2022-06-02 07:34:00|1826.6|1820.4|1825.72|1819.52|1826.6|1820.4|1825.6|1819.4|34
1654155250000|2022-06-02 07:34:10|1825.71|1819.51|1825.87|1819.67|1826.04|1819.84|1825.7|1819.5|37
1654155260000|2022-06-02 07:34:20|1825.74|1819.54|1826.06|1819.86|1826.09|1819.89|1825.73|1819.53|25
1654155270000|2022-06-02 07:34:30|1826.04|1819.84|1828.69|1822.49|1828.7|1822.5|1825.55|1819.35|30
1654155280000|2022-06-02 07:34:40|1828.71|1822.51|1829.29|1823.09|1829.37|1823.17|1828.7|1822.5|32
1654155290000|2022-06-02 07:34:50|1829.32|1823.12|1829.23|1823.03|1829.34|1823.14|1828.88|1822.68|26
1654155300000|2022-06-02 07:35:00|1829.2|1823|1827.94|1821.74|1829.22|1823.02|1827.54|1821.34|37
1654155310000|2022-06-02 07:35:10|1827.77|1821.57|1830.23|1824.03|1830.67|1824.47|1827.77|1821.57|34
1654155320000|2022-06-02 07:35:20|1830.22|1824.02|1831.03|1824.83|1831.16|1824.96|1830.16|1823.96|38
1654155330000|2022-06-02 07:35:30|1831.13|1824.93|1830.35|1824.15|1831.41|1825.21|1830.35|1824.15|36
1654155340000|2022-06-02 07:35:40|1830.34|1824.14|1830.69|1824.49|1830.71|1824.51|1829.73|1823.53|36
1654155350000|2022-06-02 07:35:50|1830.84|1824.64|1828.71|1822.51|1830.87|1824.67|1826.33|1820.13|38
1654155360000|2022-06-02 07:36:00|1828.72|1822.52|1829.11|1822.91|1829.2|1823|1828.7|1822.5|34
1654155370000|2022-06-02 07:36:10|1829.07|1822.87|1829.68|1823.48|1829.81|1823.61|1829.07|1822.87|28
1654155380000|2022-06-02 07:36:20|1829.66|1823.46|1830.3|1824.1|1830.38|1824.18|1829.66|1823.46|33
1654155390000|2022-06-02 07:36:30|1830.25|1824.05|1829.46|1823.26|1830.67|1824.47|1829.46|1823.26|33
1654155400000|2022-06-02 07:36:40|1829.45|1823.25|1829.56|1823.36|1829.59|1823.39|1829.14|1822.94|28
1654155410000|2022-06-02 07:36:50|1829.55|1823.35|1829.54|1823.34|1829.56|1823.36|1829.24|1823.04|23
1654155420000|2022-06-02 07:37:00|1829.5|1823.3|1828.94|1822.74|1829.5|1823.3|1828.87|1822.67|29
1654155430000|2022-06-02 07:37:10|1828.95|1822.75|1829.38|1823.18|1829.55|1823.35|1828.68|1822.48|29
1654155440000|2022-06-02 07:37:20|1829.39|1823.19|1830.21|1824.01|1830.21|1824.01|1829.37|1823.17|33
1654155450000|2022-06-02 07:37:30|1830.2|1824|1830.69|1824.49|1830.83|1824.63|1830.2|1824|29
1654155460000|2022-06-02 07:37:40|1830.77|1824.57|1828.78|1822.58|1831.68|1825.48|1828.78|1822.58|35
1654155470000|2022-06-02 07:37:50|1828.77|1822.57|1829.67|1823.47|1829.85|1823.65|1828.6|1822.4|34
1654155480000|2022-06-02 07:38:00|1829.7|1823.5|1830.3|1824.1|1830.63|1824.43|1829.6|1823.4|33
1654155490000|2022-06-02 07:38:10|1830.49|1824.29|1830.56|1824.36|1830.98|1824.78|1830.49|1824.29|32
1654155500000|2022-06-02 07:38:20|1831.04|1824.84|1832.28|1826.08|1832.28|1826.08|1831.04|1824.84|36
1654155510000|2022-06-02 07:38:30|1832.32|1826.12|1831.99|1825.79|1832.48|1826.28|1831.88|1825.68|33
1654155520000|2022-06-02 07:38:40|1832.09|1825.89|1830.85|1824.65|1832.16|1825.96|1830.74|1824.54|29
1654155530000|2022-06-02 07:38:50|1830.91|1824.71|1830.65|1824.45|1831.11|1824.91|1830.59|1824.39|22
1654155540000|2022-06-02 07:39:00|1830.67|1824.47|1831.53|1825.33|1831.67|1825.47|1830.67|1824.47|31
1654155550000|2022-06-02 07:39:10|1831.47|1825.27|1831.34|1825.14|1831.53|1825.33|1831.26|1825.06|21
1654155560000|2022-06-02 07:39:20|1831.33|1825.13|1831.68|1825.48|1831.68|1825.48|1831.08|1824.88|28
1654155570000|2022-06-02 07:39:30|1831.49|1825.29|1832.9|1826.7|1833.06|1826.86|1831.44|1825.24|28
1654155580000|2022-06-02 07:39:40|1833.01|1826.81|1833.02|1826.82|1833.12|1826.92|1832.74|1826.54|34
1654155590000|2022-06-02 07:39:50|1832.95|1826.75|1832.82|1826.62|1833.03|1826.83|1832.75|1826.55|31
1654155600000|2022-06-02 07:40:00|1832.79|1826.59|1831.74|1825.54|1832.82|1826.62|1831.67|1825.47|26
1654155610000|2022-06-02 07:40:10|1831.73|1825.53|1832.04|1825.84|1832.1|1825.9|1831.71|1825.51|22
1654155620000|2022-06-02 07:40:20|1831.92|1825.72|1831.76|1825.56|1832.03|1825.83|1831.76|1825.56|20
1654155630000|2022-06-02 07:40:30|1831.75|1825.55|1831.72|1825.52|1831.83|1825.63|1831.72|1825.52|23
1654155640000|2022-06-02 07:40:40|1831.78|1825.58|1830.74|1824.54|1831.78|1825.58|1830.65|1824.45|31
1654155650000|2022-06-02 07:40:50|1830.73|1824.53|1831.09|1824.89|1831.1|1824.9|1830.4|1824.2|33
1654155660000|2022-06-02 07:41:00|1831.07|1824.87|1831.26|1825.06|1831.36|1825.16|1831.06|1824.86|18
1654155670000|2022-06-02 07:41:10|1831.28|1825.08|1831.17|1824.97|1831.4|1825.2|1831.17|1824.97|26
1654155680000|2022-06-02 07:41:20|1831.16|1824.96|1831.98|1825.78|1832.16|1825.96|1831.16|1824.96|22
1654155690000|2022-06-02 07:41:30|1831.95|1825.75|1831.83|1825.63|1832.37|1826.17|1831.83|1825.63|34
1654155700000|2022-06-02 07:41:40|1831.63|1825.43|1831.1|1824.9|1831.63|1825.43|1831.08|1824.88|26
1654155710000|2022-06-02 07:41:50|1831.04|1824.84|1831.12|1824.92|1831.27|1825.07|1831.04|1824.84|22
1654155720000|2022-06-02 07:42:00|1831.11|1824.91|1830.76|1824.56|1831.23|1825.03|1830.76|1824.56|28
1654155730000|2022-06-02 07:42:10|1830.78|1824.58|1829.37|1823.17|1830.78|1824.58|1829.37|1823.17|31
1654155740000|2022-06-02 07:42:20|1829.36|1823.16|1829.23|1823.03|1829.4|1823.2|1829.12|1822.92|26
1654155750000|2022-06-02 07:42:30|1829.2|1823|1830.21|1824.01|1830.29|1824.09|1829.2|1823|25
1654155760000|2022-06-02 07:42:40|1830.19|1823.99|1830.07|1823.87|1830.21|1824.01|1830.04|1823.84|19
1654155770000|2022-06-02 07:42:50|1830.11|1823.91|1830.06|1823.86|1830.19|1823.99|1830.01|1823.81|16
1654155780000|2022-06-02 07:43:00|1830.18|1823.98|1829.64|1823.44|1830.18|1823.98|1829.5|1823.3|31
1654155790000|2022-06-02 07:43:10|1829.65|1823.45|1829.22|1823.02|1829.65|1823.45|1829.21|1823.01|26
1654155800000|2022-06-02 07:43:20|1829.24|1823.04|1829.23|1823.03|1829.29|1823.09|1828.75|1822.55|29
1654155810000|2022-06-02 07:43:30|1829.22|1823.02|1829.65|1823.45|1829.65|1823.45|1828.98|1822.78|27
1654155820000|2022-06-02 07:43:40|1829.63|1823.43|1828.98|1822.78|1829.75|1823.55|1828.89|1822.69|32
1654155830000|2022-06-02 07:43:50|1828.9|1822.7|1829.08|1822.88|1829.17|1822.97|1828.86|1822.66|30
1654155840000|2022-06-02 07:44:00|1829.07|1822.87|1829.79|1823.59|1829.89|1823.69|1829.07|1822.87|28
1654155850000|2022-06-02 07:44:10|1829.8|1823.6|1829.39|1823.19|1829.8|1823.6|1829.37|1823.17|21
1654155860000|2022-06-02 07:44:20|1829.42|1823.22|1830.07|1823.87|1830.07|1823.87|1829.42|1823.22|17
1654155870000|2022-06-02 07:44:30|1829.98|1823.78|1830.09|1823.89|1830.09|1823.89|1829.88|1823.68|25
1654155880000|2022-06-02 07:44:40|1830.08|1823.88|1830.1|1823.9|1830.28|1824.08|1830.06|1823.86|21
1654155890000|2022-06-02 07:44:50|1830.09|1823.89|1829.99|1823.79|1830.14|1823.94|1829.99|1823.79|22
1654155900000|2022-06-02 07:45:00|1830.04|1823.84|1828.77|1822.57|1830.07|1823.87|1828.51|1822.31|37
1654155910000|2022-06-02 07:45:10|1828.33|1822.13|1828.2|1822|1828.4|1822.2|1828.19|1821.99|33
1654155920000|2022-06-02 07:45:20|1828.26|1822.06|1828.36|1822.16|1828.36|1822.16|1828.09|1821.89|33
1654155930000|2022-06-02 07:45:30|1828.31|1822.11|1827.18|1820.98|1828.31|1822.11|1827.02|1820.82|34
1654155940000|2022-06-02 07:45:40|1827.16|1820.96|1827.71|1821.51|1827.77|1821.57|1827.04|1820.84|31
1654155950000|2022-06-02 07:45:50|1827.68|1821.48|1828.54|1822.34|1828.72|1822.52|1827.63|1821.43|28
1654155960000|2022-06-02 07:46:00|1828.59|1822.39|1827.36|1821.16|1828.73|1822.53|1827.36|1821.16|30
1654155970000|2022-06-02 07:46:10|1827.4|1821.2|1828.06|1821.86|1828.07|1821.87|1827.34|1821.14|33
1654155980000|2022-06-02 07:46:20|1828.05|1821.85|1828.39|1822.19|1828.4|1822.2|1827.72|1821.52|31
1654155990000|2022-06-02 07:46:30|1828.4|1822.2|1828.45|1822.25|1828.59|1822.39|1828.31|1822.11|28
1654156000000|2022-06-02 07:46:40|1828.44|1822.24|1829.26|1823.06|1829.32|1823.12|1828.43|1822.23|32
1654156010000|2022-06-02 07:46:50|1829.19|1822.99|1829.7|1823.5|1829.71|1823.51|1829.11|1822.91|30
1654156020000|2022-06-02 07:47:00|1829.67|1823.47|1829.36|1823.16|1829.94|1823.74|1829.36|1823.16|23
1654156030000|2022-06-02 07:47:10|1829.17|1822.97|1828.37|1822.17|1829.17|1822.97|1828.05|1821.85|30
1654156040000|2022-06-02 07:47:20|1828.6|1822.4|1828.07|1821.87|1828.77|1822.57|1828|1821.8|28
1654156050000|2022-06-02 07:47:30|1828.14|1821.94|1828.13|1821.93|1828.22|1822.02|1828.05|1821.85|20
1654156060000|2022-06-02 07:47:40|1828.17|1821.97|1831.47|1825.27|1831.71|1825.51|1828.17|1821.97|36
1654156070000|2022-06-02 07:47:50|1831.45|1825.25|1831.04|1824.84|1831.45|1825.25|1831.01|1824.81|23
1654156080000|2022-06-02 07:48:00|1831|1824.8|1830.48|1824.28|1831.13|1824.93|1830.48|1824.28|30
1654156090000|2022-06-02 07:48:10|1830.45|1824.25|1829.99|1823.79|1830.45|1824.25|1829.7|1823.5|27
1654156100000|2022-06-02 07:48:20|1830.04|1823.84|1828.89|1822.69|1830.09|1823.89|1828.66|1822.46|22
1654156110000|2022-06-02 07:48:30|1828.27|1822.07|1827.73|1821.53|1828.56|1822.36|1827.59|1821.39|35
1654156120000|2022-06-02 07:48:40|1827.86|1821.66|1826.98|1820.78|1827.93|1821.73|1826.64|1820.44|34
1654156130000|2022-06-02 07:48:50|1826.95|1820.75|1826.63|1820.43|1827.11|1820.91|1826.52|1820.32|34
1654156140000|2022-06-02 07:49:00|1826.74|1820.54|1826.49|1820.29|1827.69|1821.49|1826.49|1820.29|30
1654156150000|2022-06-02 07:49:10|1826.52|1820.32|1825.93|1819.73|1826.68|1820.48|1825.93|1819.73|24
1654156160000|2022-06-02 07:49:20|1825.78|1819.58|1826.28|1820.08|1826.61|1820.41|1825.78|1819.58|31
1654156170000|2022-06-02 07:49:30|1826.37|1820.17|1826.03|1819.83|1826.5|1820.3|1826.01|1819.81|28
1654156180000|2022-06-02 07:49:40|1826.05|1819.85|1826.02|1819.82|1826.1|1819.9|1826.01|1819.81|21
1654156190000|2022-06-02 07:49:50|1826.05|1819.85|1826.59|1820.39|1826.59|1820.39|1825.91|1819.71|27
1654156200000|2022-06-02 07:50:00|1826.48|1820.28|1826.02|1819.82|1827.02|1820.82|1826.02|1819.82|29
1654156210000|2022-06-02 07:50:10|1826.13|1819.93|1826.54|1820.34|1826.62|1820.42|1826.06|1819.86|32
1654156220000|2022-06-02 07:50:20|1826.55|1820.35|1827.19|1820.99|1827.54|1821.34|1826.55|1820.35|30
1654156230000|2022-06-02 07:50:30|1827.08|1820.88|1826.49|1820.29|1827.12|1820.92|1826.33|1820.13|35
1654156240000|2022-06-02 07:50:40|1826.48|1820.28|1826.78|1820.58|1827.06|1820.86|1826.44|1820.24|32
1654156250000|2022-06-02 07:50:50|1826.79|1820.59|1826.04|1819.84|1826.91|1820.71|1825.87|1819.67|31
1654156260000|2022-06-02 07:51:00|1826.17|1819.97|1826.61|1820.41|1826.61|1820.41|1825.85|1819.65|29
1654156270000|2022-06-02 07:51:10|1826.64|1820.44|1826.68|1820.48|1826.69|1820.49|1826.48|1820.28|24
1654156280000|2022-06-02 07:51:20|1826.57|1820.37|1825.72|1819.52|1826.61|1820.41|1825.69|1819.49|30
1654156290000|2022-06-02 07:51:30|1825.68|1819.48|1825.84|1819.64|1825.86|1819.66|1825.65|1819.45|26
1654156300000|2022-06-02 07:51:40|1825.74|1819.54|1825.97|1819.77|1826.07|1819.87|1825.74|1819.54|29
1654156310000|2022-06-02 07:51:50|1825.94|1819.74|1826.85|1820.65|1826.91|1820.71|1825.93|1819.73|28
1654156320000|2022-06-02 07:52:00|1826.83|1820.63|1825.82|1819.62|1826.86|1820.66|1825.79|1819.59|25
1654156330000|2022-06-02 07:52:10|1826.08|1819.88|1826.3|1820.1|1826.3|1820.1|1825.81|1819.61|20
1654156340000|2022-06-02 07:52:20|1826.39|1820.19|1827.38|1821.18|1827.48|1821.28|1826.39|1820.19|33
1654156350000|2022-06-02 07:52:30|1827.39|1821.19|1826.68|1820.48|1827.45|1821.25|1826.66|1820.46|27
1654156360000|2022-06-02 07:52:40|1826.71|1820.51|1826.48|1820.28|1827.17|1820.97|1826.44|1820.24|29
1654156370000|2022-06-02 07:52:50|1826.5|1820.3|1826.94|1820.74|1826.97|1820.77|1826.5|1820.3|33
1654156380000|2022-06-02 07:53:00|1826.91|1820.71|1827.39|1821.19|1827.59|1821.39|1826.84|1820.64|28
1654156390000|2022-06-02 07:53:10|1827.57|1821.37|1827.57|1821.37|1827.8|1821.6|1827.36|1821.16|22
1654156400000|2022-06-02 07:53:20|1827.63|1821.43|1828.64|1822.44|1828.7|1822.5|1827.45|1821.25|23
1654156410000|2022-06-02 07:53:30|1828.65|1822.45|1828.11|1821.91|1828.71|1822.51|1828.03|1821.83|27
1654156420000|2022-06-02 07:53:40|1828.09|1821.89|1828.11|1821.91|1828.27|1822.07|1828.08|1821.88|23
1654156430000|2022-06-02 07:53:50|1828.12|1821.92|1828.12|1821.92|1828.18|1821.98|1828.11|1821.91|23
1654156440000|2022-06-02 07:54:00|1828.11|1821.91|1828.3|1822.1|1828.36|1822.16|1826.91|1820.71|33
1654156450000|2022-06-02 07:54:10|1828.29|1822.09|1828.11|1821.91|1828.46|1822.26|1828.11|1821.91|35
1654156460000|2022-06-02 07:54:20|1828.12|1821.92|1828.46|1822.26|1828.56|1822.36|1828.12|1821.92|29
1654156470000|2022-06-02 07:54:30|1828.43|1822.23|1828.4|1822.2|1828.45|1822.25|1828.29|1822.09|26
1654156480000|2022-06-02 07:54:40|1828.39|1822.19|1828.34|1822.14|1828.46|1822.26|1827.88|1821.68|27
1654156490000|2022-06-02 07:54:50|1828.38|1822.18|1828.93|1822.73|1829.1|1822.9|1828.38|1822.18|29
1654156500000|2022-06-02 07:55:00|1829|1822.8|1829.33|1823.13|1829.83|1823.63|1828.99|1822.79|29
1654156510000|2022-06-02 07:55:10|1829.32|1823.12|1829.82|1823.62|1829.89|1823.69|1829.08|1822.88|34
1654156520000|2022-06-02 07:55:20|1829.75|1823.55|1828.96|1822.76|1829.81|1823.61|1828.89|1822.69|29
1654156530000|2022-06-02 07:55:30|1828.99|1822.79|1828.57|1822.37|1829.04|1822.84|1828.57|1822.37|26
1654156540000|2022-06-02 07:55:40|1828.33|1822.13|1828.16|1821.96|1828.39|1822.19|1828.16|1821.96|25
1654156550000|2022-06-02 07:55:50|1828.21|1822.01|1828.11|1821.91|1828.28|1822.08|1828.1|1821.9|28
1654156560000|2022-06-02 07:56:00|1828.1|1821.9|1828.08|1821.88|1828.23|1822.03|1827.97|1821.77|26
1654156570000|2022-06-02 07:56:10|1828.07|1821.87|1828.17|1821.97|1828.33|1822.13|1827.81|1821.61|29
1654156580000|2022-06-02 07:56:20|1828.19|1821.99|1827.83|1821.63|1828.26|1822.06|1827.74|1821.54|29
1654156590000|2022-06-02 07:56:30|1827.74|1821.54|1826.68|1820.48|1827.93|1821.73|1826.56|1820.36|28
1654156600000|2022-06-02 07:56:40|1826.7|1820.5|1827.13|1820.93|1827.13|1820.93|1826.49|1820.29|26
1654156610000|2022-06-02 07:56:50|1827.06|1820.86|1826.88|1820.68|1827.35|1821.15|1826.68|1820.48|26
1654156620000|2022-06-02 07:57:00|1826.76|1820.56|1826.95|1820.75|1827.01|1820.81|1826.66|1820.46|25
1654156630000|2022-06-02 07:57:10|1826.83|1820.63|1828.48|1822.28|1828.53|1822.33|1826.74|1820.54|34
1654156640000|2022-06-02 07:57:20|1828.41|1822.21|1827.49|1821.29|1828.62|1822.42|1827.13|1820.93|35
1654156650000|2022-06-02 07:57:30|1827.48|1821.28|1827.42|1821.22|1827.59|1821.39|1827.39|1821.19|21
1654156660000|2022-06-02 07:57:40|1827.41|1821.21|1827.28|1821.08|1827.41|1821.21|1826.73|1820.53|26
1654156670000|2022-06-02 07:57:50|1827.27|1821.07|1826.85|1820.65|1827.33|1821.13|1826.68|1820.48|24
1654156680000|2022-06-02 07:58:00|1826.87|1820.67|1826.92|1820.72|1826.98|1820.78|1826.77|1820.57|24
1654156690000|2022-06-02 07:58:10|1826.96|1820.76|1826.96|1820.76|1827.45|1821.25|1826.89|1820.69|33
1654156700000|2022-06-02 07:58:20|1826.95|1820.75|1826.9|1820.7|1827.02|1820.82|1826.9|1820.7|18
1654156710000|2022-06-02 07:58:30|1826.86|1820.66|1827.12|1820.92|1827.13|1820.93|1826.84|1820.64|31
1654156720000|2022-06-02 07:58:40|1827.11|1820.91|1826.94|1820.74|1827.11|1820.91|1826.89|1820.69|19
1654156730000|2022-06-02 07:58:50|1826.96|1820.76|1827.11|1820.91|1827.15|1820.95|1826.88|1820.68|24
1654156740000|2022-06-02 07:59:00|1827.13|1820.93|1827.2|1821|1827.24|1821.04|1827.04|1820.84|20
1654156750000|2022-06-02 07:59:10|1827.16|1820.96|1826.8|1820.6|1827.19|1820.99|1826.64|1820.44|26
1654156760000|2022-06-02 07:59:20|1826.86|1820.66|1827.47|1821.27|1827.49|1821.29|1826.82|1820.62|24
1654156770000|2022-06-02 07:59:30|1827.48|1821.28|1827.38|1821.18|1827.48|1821.28|1827.37|1821.17|30
1654156780000|2022-06-02 07:59:40|1827.37|1821.17|1828.11|1821.91|1828.28|1822.08|1827.36|1821.16|24
1654156790000|2022-06-02 07:59:50|1828.39|1822.19|1827.98|1821.78|1828.4|1822.2|1827.67|1821.47|31
1654156800000|2022-06-02 08:00:00|1827.86|1821.66|1827.72|1821.52|1828.02|1821.82|1827.66|1821.46|30
1654156810000|2022-06-02 08:00:10|1827.74|1821.54|1826.62|1820.42|1827.76|1821.56|1826.62|1820.42|33
1654156820000|2022-06-02 08:00:20|1826.98|1820.78|1829|1822.8|1829.17|1822.97|1826.98|1820.78|39
1654156830000|2022-06-02 08:00:30|1829.12|1822.92|1827.96|1821.76|1829.15|1822.95|1827.94|1821.74|33
1654156840000|2022-06-02 08:00:40|1827.91|1821.71|1827.32|1821.12|1827.91|1821.71|1827.3|1821.1|31
1654156850000|2022-06-02 08:00:50|1827.31|1821.11|1825.47|1819.27|1827.38|1821.18|1825.47|1819.27|33
1654156860000|2022-06-02 08:01:00|1825.58|1819.38|1824.93|1818.73|1825.58|1819.38|1824.34|1818.14|38
1654156870000|2022-06-02 08:01:10|1824.94|1818.74|1825.69|1819.49|1825.74|1819.54|1824.74|1818.54|35
1654156880000|2022-06-02 08:01:20|1825.58|1819.38|1824.42|1818.22|1825.58|1819.38|1824.42|1818.22|35
1654156890000|2022-06-02 08:01:30|1824.46|1818.26|1824.99|1818.79|1825.06|1818.86|1824.46|1818.26|38
1654156900000|2022-06-02 08:01:40|1825|1818.8|1824.88|1818.68|1825.03|1818.83|1824.86|1818.66|29
1654156910000|2022-06-02 08:01:50|1824.89|1818.69|1825.71|1819.51|1826.08|1819.88|1824.86|1818.66|31
1654156920000|2022-06-02 08:02:00|1825.93|1819.73|1825.7|1819.5|1826.13|1819.93|1825.47|1819.27|36
1654156930000|2022-06-02 08:02:10|1825.71|1819.51|1827.47|1821.27|1827.77|1821.57|1825.71|1819.51|34
1654156940000|2022-06-02 08:02:20|1827.49|1821.29|1828.22|1822.02|1828.38|1822.18|1827.49|1821.29|34
1654156950000|2022-06-02 08:02:30|1828.23|1822.03|1828.69|1822.49|1828.69|1822.49|1828.23|1822.03|37
1654156960000|2022-06-02 08:02:40|1828.72|1822.52|1828.6|1822.4|1828.72|1822.52|1828.54|1822.34|13
1654156970000|2022-06-02 08:02:50|1828.61|1822.41|1828.6|1822.4|1828.68|1822.48|1828.49|1822.29|25
1654156980000|2022-06-02 08:03:00|1828.62|1822.42|1827.17|1820.97|1828.64|1822.44|1827.14|1820.94|29
1654156990000|2022-06-02 08:03:10|1827.1|1820.9|1827.24|1821.04|1827.4|1821.2|1826.8|1820.6|29
1654157000000|2022-06-02 08:03:20|1827.34|1821.14|1827.32|1821.12|1827.4|1821.2|1827.3|1821.1|17
1654157010000|2022-06-02 08:03:30|1827.31|1821.11|1826.9|1820.7|1827.38|1821.18|1826.83|1820.63|21
1654157020000|2022-06-02 08:03:40|1826.92|1820.72|1827.23|1821.03|1827.42|1821.22|1826.84|1820.64|34
1654157030000|2022-06-02 08:03:50|1827.28|1821.08|1827.32|1821.12|1827.39|1821.19|1827.01|1820.81|30
1654157040000|2022-06-02 08:04:00|1827.33|1821.13|1827.01|1820.81|1827.42|1821.22|1827.01|1820.81|31
1654157050000|2022-06-02 08:04:10|1827|1820.8|1826.26|1820.06|1827|1820.8|1826.23|1820.03|25
1654157060000|2022-06-02 08:04:20|1826.21|1820.01|1826.22|1820.02|1826.28|1820.08|1826.07|1819.87|29
1654157070000|2022-06-02 08:04:30|1826.23|1820.03|1826.27|1820.07|1826.32|1820.12|1826.09|1819.89|36
1654157080000|2022-06-02 08:04:40|1826.24|1820.04|1826.14|1819.94|1826.27|1820.07|1825.89|1819.69|34
1654157090000|2022-06-02 08:04:50|1826.09|1819.89|1825.73|1819.53|1826.09|1819.89|1825.73|1819.53|29
1654157100000|2022-06-02 08:05:00|1825.72|1819.52|1826.6|1820.4|1826.61|1820.41|1825.72|1819.52|33
1654157110000|2022-06-02 08:05:10|1826.57|1820.37|1825.18|1818.98|1826.57|1820.37|1825.16|1818.96|35
1654157120000|2022-06-02 08:05:20|1825.2|1819|1825.04|1818.84|1825.26|1819.06|1825|1818.8|23
1654157130000|2022-06-02 08:05:30|1825.1|1818.9|1824.26|1818.06|1825.1|1818.9|1824.15|1817.95|33
1654157140000|2022-06-02 08:05:40|1824.14|1817.94|1825.09|1818.89|1825.09|1818.89|1824.08|1817.88|36
1654157150000|2022-06-02 08:05:50|1824.9|1818.7|1824.96|1818.76|1825.19|1818.99|1824.85|1818.65|30
1654157160000|2022-06-02 08:06:00|1824.98|1818.78|1826.27|1820.07|1826.43|1820.23|1824.95|1818.75|35
1654157170000|2022-06-02 08:06:10|1826.26|1820.06|1826.58|1820.38|1826.6|1820.4|1826.26|1820.06|27
1654157180000|2022-06-02 08:06:20|1826.56|1820.36|1826.78|1820.58|1826.81|1820.61|1826.38|1820.18|37
1654157190000|2022-06-02 08:06:30|1826.63|1820.43|1826.62|1820.42|1826.7|1820.5|1826.41|1820.21|30
1654157200000|2022-06-02 08:06:40|1826.61|1820.41|1826.6|1820.4|1826.7|1820.5|1826.55|1820.35|21
1654157210000|2022-06-02 08:06:50|1826.59|1820.39|1826.71|1820.51|1826.8|1820.6|1826.58|1820.38|26
1654157220000|2022-06-02 08:07:00|1826.75|1820.55|1826.21|1820.01|1826.75|1820.55|1825.86|1819.66|25
1654157230000|2022-06-02 08:07:10|1826.26|1820.06|1827.73|1821.53|1827.73|1821.53|1826.26|1820.06|32
1654157240000|2022-06-02 08:07:20|1827.55|1821.35|1827.46|1821.26|1827.57|1821.37|1827.4|1821.2|16
1654157250000|2022-06-02 08:07:30|1827.4|1821.2|1828.35|1822.15|1828.41|1822.21|1827.22|1821.02|28
1654157260000|2022-06-02 08:07:40|1828.4|1822.2|1828.08|1821.88|1828.4|1822.2|1827.9|1821.7|28
1654157270000|2022-06-02 08:07:50|1828.29|1822.09|1828.77|1822.57|1828.9|1822.7|1828.29|1822.09|27
1654157280000|2022-06-02 08:08:00|1828.8|1822.6|1829.28|1823.08|1829.31|1823.11|1828.71|1822.51|18
1654157290000|2022-06-02 08:08:10|1829.31|1823.11|1829.24|1823.04|1829.31|1823.11|1829.06|1822.86|26
1654157300000|2022-06-02 08:08:20|1829.19|1822.99|1828.13|1821.93|1829.32|1823.12|1828.06|1821.86|33
1654157310000|2022-06-02 08:08:30|1828.01|1821.81|1827.98|1821.78|1828.01|1821.81|1827.64|1821.44|33
1654157320000|2022-06-02 08:08:40|1827.95|1821.75|1828.09|1821.89|1828.41|1822.21|1827.88|1821.68|29
1654157330000|2022-06-02 08:08:50|1828.17|1821.97|1829.26|1823.06|1829.31|1823.11|1828.07|1821.87|34
1654157340000|2022-06-02 08:09:00|1829.2|1823|1829.01|1822.81|1829.24|1823.04|1828.99|1822.79|22
1654157350000|2022-06-02 08:09:10|1829.06|1822.86|1829.58|1823.38|1829.71|1823.51|1829.01|1822.81|29
1654157360000|2022-06-02 08:09:20|1829.57|1823.37|1829.67|1823.47|1829.7|1823.5|1829.32|1823.12|24
1654157370000|2022-06-02 08:09:30|1829.65|1823.45|1829.59|1823.39|1829.7|1823.5|1829.43|1823.23|31
1654157380000|2022-06-02 08:09:40|1829.62|1823.42|1828.97|1822.77|1829.68|1823.48|1828.83|1822.63|33
1654157390000|2022-06-02 08:09:50|1828.84|1822.64|1829.1|1822.9|1829.19|1822.99|1828.84|1822.64|25
1654157400000|2022-06-02 08:10:00|1829.11|1822.91|1828.51|1822.31|1829.3|1823.1|1828.51|1822.31|27
1654157410000|2022-06-02 08:10:10|1828.39|1822.19|1828.52|1822.32|1828.89|1822.69|1828.09|1821.89|33
1654157420000|2022-06-02 08:10:20|1828.51|1822.31|1828.93|1822.73|1828.93|1822.73|1828.32|1822.12|30
1654157430000|2022-06-02 08:10:30|1829.04|1822.84|1830.54|1824.34|1830.54|1824.34|1829.04|1822.84|33
1654157440000|2022-06-02 08:10:40|1830.52|1824.32|1830.77|1824.57|1830.86|1824.66|1830.44|1824.24|28
1654157450000|2022-06-02 08:10:50|1830.73|1824.53|1829.93|1823.73|1830.73|1824.53|1829.77|1823.57|25
1654157460000|2022-06-02 08:11:00|1829.94|1823.74|1830.35|1824.15|1830.39|1824.19|1829.9|1823.7|25
1654157470000|2022-06-02 08:11:10|1830.31|1824.11|1829.75|1823.55|1830.73|1824.53|1829.74|1823.54|29
1654157480000|2022-06-02 08:11:20|1829.74|1823.54|1830.05|1823.85|1830.05|1823.85|1829.69|1823.49|26
1654157490000|2022-06-02 08:11:30|1830.04|1823.84|1830.68|1824.48|1830.68|1824.48|1829.96|1823.76|30
1654157500000|2022-06-02 08:11:40|1830.64|1824.44|1830.71|1824.51|1830.75|1824.55|1830.61|1824.41|24
1654157510000|2022-06-02 08:11:50|1830.74|1824.54|1830.67|1824.47|1830.94|1824.74|1830.67|1824.47|19
1654157520000|2022-06-02 08:12:00|1830.65|1824.45|1830.33|1824.13|1830.65|1824.45|1829.94|1823.74|22
1654157530000|2022-06-02 08:12:10|1830.31|1824.11|1830.88|1824.68|1830.88|1824.68|1829.87|1823.67|32
1654157540000|2022-06-02 08:12:20|1831.15|1824.95|1830.62|1824.42|1831.15|1824.95|1830.49|1824.29|29
1654157550000|2022-06-02 08:12:30|1830.61|1824.41|1830.69|1824.49|1830.76|1824.56|1830.6|1824.4|21
1654157560000|2022-06-02 08:12:40|1830.7|1824.5|1830.13|1823.93|1830.79|1824.59|1830.1|1823.9|30
1654157570000|2022-06-02 08:12:50|1830.1|1823.9|1830.15|1823.95|1830.23|1824.03|1830.02|1823.82|24
1654157580000|2022-06-02 08:13:00|1830.11|1823.91|1828.43|1822.23|1830.11|1823.91|1828.33|1822.13|30
1654157590000|2022-06-02 08:13:10|1828.42|1822.22|1828.28|1822.08|1828.42|1822.22|1828.23|1822.03|28
1654157600000|2022-06-02 08:13:20|1828.27|1822.07|1828.02|1821.82|1828.27|1822.07|1827.48|1821.28|32
1654157610000|2022-06-02 08:13:30|1828.01|1821.81|1828.66|1822.46|1828.87|1822.67|1827.94|1821.74|26
1654157620000|2022-06-02 08:13:40|1828.68|1822.48|1829.22|1823.02|1829.24|1823.04|1828.68|1822.48|29
1654157630000|2022-06-02 08:13:50|1829.27|1823.07|1828.31|1822.11|1829.27|1823.07|1828.21|1822.01|32
1654157640000|2022-06-02 08:14:00|1828.5|1822.3|1827.94|1821.74|1828.71|1822.51|1827.94|1821.74|26
1654157650000|2022-06-02 08:14:10|1827.9|1821.7|1827.1|1820.9|1827.97|1821.77|1827.04|1820.84|32
1654157660000|2022-06-02 08:14:20|1827.19|1820.99|1826.61|1820.41|1827.2|1821|1826.59|1820.39|24
1654157670000|2022-06-02 08:14:30|1826.65|1820.45|1827.21|1821.01|1827.35|1821.15|1826.64|1820.44|28
1654157680000|2022-06-02 08:14:40|1827.26|1821.06|1827.15|1820.95|1827.28|1821.08|1827.05|1820.85|24
1654157690000|2022-06-02 08:14:50|1827.12|1820.92|1827.13|1820.93|1827.24|1821.04|1827.06|1820.86|11
1654157700000|2022-06-02 08:15:00|1827.06|1820.86|1829.36|1823.16|1829.36|1823.16|1826.65|1820.45|39
1654157710000|2022-06-02 08:15:10|1829.63|1823.43|1829.32|1823.12|1829.87|1823.67|1829.18|1822.98|27
1654157720000|2022-06-02 08:15:20|1829.31|1823.11|1826.77|1820.57|1829.31|1823.11|1826.47|1820.27|37
1654157730000|2022-06-02 08:15:30|1826.8|1820.6|1826.38|1820.18|1827.04|1820.84|1826.38|1820.18|33
1654157740000|2022-06-02 08:15:40|1826.37|1820.17|1826.29|1820.09|1826.49|1820.29|1826.05|1819.85|33
1654157750000|2022-06-02 08:15:50|1826.28|1820.08|1827.86|1821.66|1827.89|1821.69|1826.12|1819.92|33
1654157760000|2022-06-02 08:16:00|1827.87|1821.67|1827.93|1821.73|1828.37|1822.17|1827.38|1821.18|35
1654157770000|2022-06-02 08:16:10|1827.75|1821.55|1827.86|1821.66|1828.41|1822.21|1827.7|1821.5|30
1654157780000|2022-06-02 08:16:20|1827.95|1821.75|1827.02|1820.82|1828.03|1821.83|1826.91|1820.71|29
1654157790000|2022-06-02 08:16:30|1827.18|1820.98|1826.47|1820.27|1827.18|1820.98|1826.22|1820.02|26
1654157800000|2022-06-02 08:16:40|1826.41|1820.21|1828.39|1822.19|1828.39|1822.19|1826.37|1820.17|33
1654157810000|2022-06-02 08:16:50|1828.47|1822.27|1827.91|1821.71|1828.93|1822.73|1827.84|1821.64|33
1654157820000|2022-06-02 08:17:00|1828.04|1821.84|1828.07|1821.87|1828.22|1822.02|1827.41|1821.21|32
1654157830000|2022-06-02 08:17:10|1828.08|1821.88|1829.63|1823.43|1829.63|1823.43|1828|1821.8|31
1654157840000|2022-06-02 08:17:20|1829.51|1823.31|1830.65|1824.45|1830.71|1824.51|1829.41|1823.21|35
1654157850000|2022-06-02 08:17:30|1830.66|1824.46|1830.91|1824.71|1830.91|1824.71|1830.16|1823.96|29
1654157860000|2022-06-02 08:17:40|1830.87|1824.67|1830.25|1824.05|1831.39|1825.19|1830.25|1824.05|33
1654157870000|2022-06-02 08:17:50|1830.15|1823.95|1830.55|1824.35|1830.58|1824.38|1829.84|1823.64|32
1654157880000|2022-06-02 08:18:00|1830.51|1824.31|1830.54|1824.34|1831.36|1825.16|1830.48|1824.28|30
1654157890000|2022-06-02 08:18:10|1830.5|1824.3|1831.24|1825.04|1831.83|1825.63|1830.5|1824.3|34
1654157900000|2022-06-02 08:18:20|1831.44|1825.24|1832.53|1826.33|1832.53|1826.33|1830.85|1824.65|34
1654157910000|2022-06-02 08:18:30|1832.47|1826.27|1832.2|1826|1832.98|1826.78|1832.18|1825.98|32
1654157920000|2022-06-02 08:18:40|1832.21|1826.01|1831.83|1825.63|1833.35|1827.15|1831.83|1825.63|33
1654157930000|2022-06-02 08:18:50|1832.02|1825.82|1830.78|1824.58|1832.02|1825.82|1830.64|1824.44|37
1654157940000|2022-06-02 08:19:00|1830.77|1824.57|1832.89|1826.69|1832.89|1826.69|1830.7|1824.5|36
1654157950000|2022-06-02 08:19:10|1832.77|1826.57|1832.6|1826.4|1833.27|1827.07|1832.53|1826.33|35
1654157960000|2022-06-02 08:19:20|1832.63|1826.43|1833.5|1827.3|1833.51|1827.31|1832.54|1826.34|29
1654157970000|2022-06-02 08:19:30|1833.35|1827.15|1833.1|1826.9|1833.36|1827.16|1832.88|1826.68|25
1654157980000|2022-06-02 08:19:40|1833.16|1826.96|1832.53|1826.33|1833.72|1827.52|1832.44|1826.24|29
1654157990000|2022-06-02 08:19:50|1832.46|1826.26|1832.83|1826.63|1833.07|1826.87|1831.61|1825.41|32
1654158000000|2022-06-02 08:20:00|1832.95|1826.75|1832.24|1826.04|1832.95|1826.75|1832.21|1826.01|33
1654158010000|2022-06-02 08:20:10|1832.23|1826.03|1832.37|1826.17|1832.46|1826.26|1832.22|1826.02|32
1654158020000|2022-06-02 08:20:20|1832.56|1826.36|1833.55|1827.35|1833.61|1827.41|1832.5|1826.3|30
1654158030000|2022-06-02 08:20:30|1833.49|1827.29|1832.92|1826.72|1833.49|1827.29|1832.61|1826.41|27
1654158040000|2022-06-02 08:20:40|1832.93|1826.73|1833.68|1827.48|1833.68|1827.48|1832.72|1826.52|20
1654158050000|2022-06-02 08:20:50|1833.61|1827.41|1834.33|1828.13|1834.37|1828.17|1833.08|1826.88|29
1654158060000|2022-06-02 08:21:00|1834.37|1828.17|1834.35|1828.15|1834.37|1828.17|1833.92|1827.72|28
1654158070000|2022-06-02 08:21:10|1834.13|1827.93|1834.03|1827.83|1834.17|1827.97|1833.95|1827.75|33
1654158080000|2022-06-02 08:21:20|1834.02|1827.82|1833.16|1826.96|1834.07|1827.87|1832.52|1826.32|33
1654158090000|2022-06-02 08:21:30|1833.25|1827.05|1834.03|1827.83|1834.48|1828.28|1833.24|1827.04|30
1654158100000|2022-06-02 08:21:40|1834.08|1827.88|1833.53|1827.33|1834.47|1828.27|1833.53|1827.33|33
1654158110000|2022-06-02 08:21:50|1833.55|1827.35|1833.61|1827.41|1834.19|1827.99|1833.36|1827.16|34
1654158120000|2022-06-02 08:22:00|1833.57|1827.37|1833|1826.8|1833.94|1827.74|1832.62|1826.42|32
1654158130000|2022-06-02 08:22:10|1833.18|1826.98|1833.87|1827.67|1833.95|1827.75|1833.08|1826.88|27
1654158140000|2022-06-02 08:22:20|1833.8|1827.6|1833.22|1827.02|1833.93|1827.73|1833.19|1826.99|24
1654158150000|2022-06-02 08:22:30|1833.12|1826.92|1832.35|1826.15|1833.68|1827.48|1832.35|1826.15|32
1654158160000|2022-06-02 08:22:40|1832.45|1826.25|1833.43|1827.23|1833.46|1827.26|1832.21|1826.01|30
1654158170000|2022-06-02 08:22:50|1833.14|1826.94|1831.49|1825.29|1833.9|1827.7|1831.3|1825.1|32
1654158180000|2022-06-02 08:23:00|1831.5|1825.3|1832.51|1826.31|1832.55|1826.35|1831.5|1825.3|32
1654158190000|2022-06-02 08:23:10|1832.63|1826.43|1832.84|1826.64|1832.87|1826.67|1832.57|1826.37|35
1654158200000|2022-06-02 08:23:20|1832.79|1826.59|1833.24|1827.04|1833.36|1827.16|1832.79|1826.59|33
1654158210000|2022-06-02 08:23:30|1833.31|1827.11|1831.82|1825.62|1833.31|1827.11|1831.18|1824.98|32
1654158220000|2022-06-02 08:23:40|1831.74|1825.54|1831.5|1825.3|1831.86|1825.66|1831.49|1825.29|26
1654158230000|2022-06-02 08:23:50|1831.48|1825.28|1831.36|1825.16|1831.86|1825.66|1831.26|1825.06|33
1654158240000|2022-06-02 08:24:00|1831.42|1825.22|1831.3|1825.1|1831.44|1825.24|1831.13|1824.93|23
1654158250000|2022-06-02 08:24:10|1831.28|1825.08|1831.2|1825|1831.28|1825.08|1830.94|1824.74|27
1654158260000|2022-06-02 08:24:20|1831.49|1825.29|1831.33|1825.13|1831.61|1825.41|1831.3|1825.1|28
1654158270000|2022-06-02 08:24:30|1831.38|1825.18|1831.66|1825.46|1831.82|1825.62|1831.34|1825.14|25
1654158280000|2022-06-02 08:24:40|1831.89|1825.69|1832.3|1826.1|1832.38|1826.18|1831.81|1825.61|29
1654158290000|2022-06-02 08:24:50|1832.31|1826.11|1832.02|1825.82|1832.85|1826.65|1832.02|1825.82|28
1654158300000|2022-06-02 08:25:00|1832.23|1826.03|1832.95|1826.75|1833.03|1826.83|1832.23|1826.03|38
1654158310000|2022-06-02 08:25:10|1832.96|1826.76|1833.51|1827.31|1833.52|1827.32|1832.96|1826.76|32
1654158320000|2022-06-02 08:25:20|1833.42|1827.22|1834.06|1827.86|1834.09|1827.89|1833.26|1827.06|35
1654158330000|2022-06-02 08:25:30|1834.07|1827.87|1833.01|1826.81|1834.07|1827.87|1832.29|1826.09|37
1654158340000|2022-06-02 08:25:40|1832.9|1826.7|1833.11|1826.91|1833.7|1827.5|1832.56|1826.36|35
1654158350000|2022-06-02 08:25:50|1833.12|1826.92|1833.37|1827.17|1833.37|1827.17|1833.12|1826.92|23
1654158360000|2022-06-02 08:26:00|1833.36|1827.16|1831.82|1825.62|1833.36|1827.16|1831.82|1825.62|31
1654158370000|2022-06-02 08:26:10|1831.8|1825.6|1830.68|1824.48|1831.81|1825.61|1830.46|1824.26|28
1654158380000|2022-06-02 08:26:20|1830.65|1824.45|1831.59|1825.39|1831.69|1825.49|1830.57|1824.37|35
1654158390000|2022-06-02 08:26:30|1831.54|1825.34|1831.46|1825.26|1831.6|1825.4|1831.27|1825.07|23
1654158400000|2022-06-02 08:26:40|1831.47|1825.27|1831.06|1824.86|1831.52|1825.32|1831.06|1824.86|29
1654158410000|2022-06-02 08:26:50|1831.09|1824.89|1831.75|1825.55|1831.75|1825.55|1830.92|1824.72|31
1654158420000|2022-06-02 08:27:00|1831.81|1825.61|1831.48|1825.28|1831.81|1825.61|1831.4|1825.2|36
1654158430000|2022-06-02 08:27:10|1831.58|1825.38|1831.28|1825.08|1831.97|1825.77|1831.28|1825.08|31
1654158440000|2022-06-02 08:27:20|1831.22|1825.02|1830.95|1824.75|1831.22|1825.02|1830.74|1824.54|29
1654158450000|2022-06-02 08:27:30|1831.01|1824.81|1830.33|1824.13|1831.08|1824.88|1830.09|1823.89|28
1654158460000|2022-06-02 08:27:40|1830.29|1824.09|1830.23|1824.03|1830.31|1824.11|1830.14|1823.94|25
1654158470000|2022-06-02 08:27:50|1830.22|1824.02|1830.36|1824.16|1830.45|1824.25|1830.11|1823.91|26
1654158480000|2022-06-02 08:28:00|1830.35|1824.15|1830.64|1824.44|1830.81|1824.61|1830.31|1824.11|28
1654158490000|2022-06-02 08:28:10|1830.68|1824.48|1830.68|1824.48|1830.91|1824.71|1830.6|1824.4|33
1654158500000|2022-06-02 08:28:20|1830.62|1824.42|1830.28|1824.08|1830.68|1824.48|1830.04|1823.84|17
1654158510000|2022-06-02 08:28:30|1830.26|1824.06|1830.45|1824.25|1830.47|1824.27|1829.89|1823.69|24
1654158520000|2022-06-02 08:28:40|1830.43|1824.23|1830.99|1824.79|1830.99|1824.79|1830.24|1824.04|28
1654158530000|2022-06-02 08:28:50|1830.92|1824.72|1830.71|1824.51|1830.92|1824.72|1830.68|1824.48|25
1654158540000|2022-06-02 08:29:00|1830.72|1824.52|1830.73|1824.53|1830.82|1824.62|1830.72|1824.52|26
1654158550000|2022-06-02 08:29:10|1831.02|1824.82|1832.24|1826.04|1832.29|1826.09|1831|1824.8|34
1654158560000|2022-06-02 08:29:20|1832.22|1826.02|1830.68|1824.48|1832.28|1826.08|1830.68|1824.48|28
1654158570000|2022-06-02 08:29:30|1830.65|1824.45|1830.69|1824.49|1830.7|1824.5|1830.65|1824.45|11
1654158580000|2022-06-02 08:29:40|1830.68|1824.48|1830.48|1824.28|1830.71|1824.51|1830.24|1824.04|29
1654158590000|2022-06-02 08:29:50|1830.47|1824.27|1829.88|1823.68|1830.57|1824.37|1829.82|1823.62|27
1654158600000|2022-06-02 08:30:00|1829.86|1823.66|1830.21|1824.01|1830.31|1824.11|1829.81|1823.61|34
1654158610000|2022-06-02 08:30:10|1830.27|1824.07|1830.56|1824.36|1830.68|1824.48|1830.24|1824.04|33
1654158620000|2022-06-02 08:30:20|1830.58|1824.38|1831.31|1825.11|1831.48|1825.28|1830.55|1824.35|31
1654158630000|2022-06-02 08:30:30|1831.32|1825.12|1831.13|1824.93|1831.35|1825.15|1830.86|1824.66|33
1654158640000|2022-06-02 08:30:40|1831.08|1824.88|1830.38|1824.18|1831.74|1825.54|1830.38|1824.18|33
1654158650000|2022-06-02 08:30:50|1830.39|1824.19|1830.66|1824.46|1830.9|1824.7|1830.38|1824.18|30
1654158660000|2022-06-02 08:31:00|1830.71|1824.51|1831.27|1825.07|1831.35|1825.15|1830.59|1824.39|31
1654158670000|2022-06-02 08:31:10|1831.28|1825.08|1832.42|1826.22|1832.6|1826.4|1831.28|1825.08|32
1654158680000|2022-06-02 08:31:20|1832.44|1826.24|1832.98|1826.78|1833.22|1827.02|1832.44|1826.24|30
1654158690000|2022-06-02 08:31:30|1833.02|1826.82|1832.47|1826.27|1833.49|1827.29|1832.47|1826.27|35
1654158700000|2022-06-02 08:31:40|1832.5|1826.3|1832.64|1826.44|1832.88|1826.68|1832.49|1826.29|29
1654158710000|2022-06-02 08:31:50|1832.61|1826.41|1832.24|1826.04|1832.61|1826.41|1831.93|1825.73|33
1654158720000|2022-06-02 08:32:00|1832.28|1826.08|1832.21|1826.01|1832.3|1826.1|1832.02|1825.82|30
1654158730000|2022-06-02 08:32:10|1832.2|1826|1833.13|1826.93|1833.21|1827.01|1832.2|1826|33
1654158740000|2022-06-02 08:32:20|1832.75|1826.55|1832.3|1826.1|1833.06|1826.86|1832.01|1825.81|28
1654158750000|2022-06-02 08:32:30|1832.29|1826.09|1832.31|1826.11|1832.37|1826.17|1832.04|1825.84|23
1654158760000|2022-06-02 08:32:40|1832.24|1826.04|1832.29|1826.09|1832.32|1826.12|1831.72|1825.52|30
1654158770000|2022-06-02 08:32:50|1832.27|1826.07|1831.96|1825.76|1832.27|1826.07|1831.73|1825.53|31
1654158780000|2022-06-02 08:33:00|1832.01|1825.81|1833.65|1827.45|1833.81|1827.61|1832.01|1825.81|36
1654158790000|2022-06-02 08:33:10|1833.64|1827.44|1832.82|1826.62|1833.64|1827.44|1832.73|1826.53|27
1654158800000|2022-06-02 08:33:20|1832.81|1826.61|1832.74|1826.54|1833.06|1826.86|1832.55|1826.35|29
1654158810000|2022-06-02 08:33:30|1832.75|1826.55|1832.25|1826.05|1833.2|1827|1832.12|1825.92|31
1654158820000|2022-06-02 08:33:40|1831.88|1825.68|1831.18|1824.98|1831.88|1825.68|1831.17|1824.97|24
1654158830000|2022-06-02 08:33:50|1831.06|1824.86|1831.37|1825.17|1831.43|1825.23|1830.96|1824.76|25
1654158840000|2022-06-02 08:34:00|1831.38|1825.18|1831.94|1825.74|1832.13|1825.93|1831.15|1824.95|31
1654158850000|2022-06-02 08:34:10|1831.96|1825.76|1831.27|1825.07|1831.96|1825.76|1831.17|1824.97|27
1654158860000|2022-06-02 08:34:20|1831.25|1825.05|1831.52|1825.32|1831.96|1825.76|1831.25|1825.05|27
1654158870000|2022-06-02 08:34:30|1831.57|1825.37|1831.71|1825.51|1831.75|1825.55|1831.39|1825.19|26
1654158880000|2022-06-02 08:34:40|1831.48|1825.28|1831.41|1825.21|1831.56|1825.36|1831.34|1825.14|25
1654158890000|2022-06-02 08:34:50|1831.44|1825.24|1830.83|1824.63|1831.48|1825.28|1830.69|1824.49|17
1654158900000|2022-06-02 08:35:00|1830.69|1824.49|1830.76|1824.56|1830.83|1824.63|1830.69|1824.49|18
1654158910000|2022-06-02 08:35:10|1830.75|1824.55|1830.14|1823.94|1830.79|1824.59|1830.09|1823.89|32
1654158920000|2022-06-02 08:35:20|1830.12|1823.92|1830.34|1824.14|1830.48|1824.28|1830.12|1823.92|30
1654158930000|2022-06-02 08:35:30|1830.4|1824.2|1830.34|1824.14|1830.41|1824.21|1830.26|1824.06|33
1654158940000|2022-06-02 08:35:40|1830.35|1824.15|1830.35|1824.15|1830.37|1824.17|1830.3|1824.1|22
1654158950000|2022-06-02 08:35:50|1830.31|1824.11|1829.89|1823.69|1830.41|1824.21|1829.63|1823.43|21
1654158960000|2022-06-02 08:36:00|1829.62|1823.42|1828.24|1822.04|1830.05|1823.85|1828.24|1822.04|34
1654158970000|2022-06-02 08:36:10|1828.22|1822.02|1828.59|1822.39|1828.88|1822.68|1828.2|1822|18
1654158980000|2022-06-02 08:36:20|1828.23|1822.03|1828.89|1822.69|1828.89|1822.69|1828.21|1822.01|22
1654158990000|2022-06-02 08:36:30|1828.9|1822.7|1828.69|1822.49|1828.92|1822.72|1828.4|1822.2|29
1654159000000|2022-06-02 08:36:40|1828.88|1822.68|1828.3|1822.1|1828.88|1822.68|1828.23|1822.03|21
1654159010000|2022-06-02 08:36:50|1828.27|1822.07|1828.3|1822.1|1828.4|1822.2|1828.23|1822.03|22
1654159020000|2022-06-02 08:37:00|1828.26|1822.06|1828.11|1821.91|1828.26|1822.06|1828.11|1821.91|22
1654159030000|2022-06-02 08:37:10|1828.17|1821.97|1828.18|1821.98|1828.22|1822.02|1828.02|1821.82|15
1654159040000|2022-06-02 08:37:20|1828.21|1822.01|1828.19|1821.99|1828.29|1822.09|1828.14|1821.94|19
1654159050000|2022-06-02 08:37:30|1828.18|1821.98|1828.11|1821.91|1828.18|1821.98|1827.9|1821.7|11
1654159060000|2022-06-02 08:37:40|1827.9|1821.7|1827.68|1821.48|1828.11|1821.91|1827.68|1821.48|8
1654159070000|2022-06-02 08:37:50|1828.11|1821.91|1828.11|1821.91|1828.11|1821.91|1827.9|1821.7|7
1654159080000|2022-06-02 08:38:00|1828.07|1821.87|1828.78|1822.58|1828.89|1822.69|1827.9|1821.7|22
1654159090000|2022-06-02 08:38:10|1828.82|1822.62|1828.42|1822.22|1828.84|1822.64|1828.04|1821.84|29
1654159100000|2022-06-02 08:38:20|1828.41|1822.21|1828.41|1822.21|1828.54|1822.34|1828.12|1821.92|29
1654159110000|2022-06-02 08:38:30|1828.42|1822.22|1828.36|1822.16|1828.55|1822.35|1828.2|1822|27
1654159120000|2022-06-02 08:38:40|1828.34|1822.14|1828.03|1821.83|1828.43|1822.23|1828.03|1821.83|19
1654159130000|2022-06-02 08:38:50|1828.11|1821.91|1827.71|1821.51|1828.27|1822.07|1827.43|1821.23|27
1654159140000|2022-06-02 08:39:00|1827.68|1821.48|1827.74|1821.54|1827.76|1821.56|1827.5|1821.3|16
1654159150000|2022-06-02 08:39:10|1827.73|1821.53|1827.51|1821.31|1827.74|1821.54|1827.47|1821.27|29
1654159160000|2022-06-02 08:39:20|1827.64|1821.44|1827.69|1821.49|1827.86|1821.66|1827.64|1821.44|19
1654159170000|2022-06-02 08:39:30|1827.81|1821.61|1827.87|1821.67|1827.89|1821.69|1827.76|1821.56|12
1654159180000|2022-06-02 08:39:40|1827.86|1821.66|1827.79|1821.59|1827.87|1821.67|1827.68|1821.48|15
1654159190000|2022-06-02 08:39:50|1827.8|1821.6|1827.8|1821.6|1827.85|1821.65|1827.79|1821.59|15
1654159200000|2022-06-02 08:40:00|1827.79|1821.59|1827.36|1821.16|1827.85|1821.65|1827.35|1821.15|27
1654159210000|2022-06-02 08:40:10|1827.39|1821.19|1827.22|1821.02|1827.47|1821.27|1827.12|1820.92|24
1654159220000|2022-06-02 08:40:20|1827.1|1820.9|1827.2|1821|1827.2|1821|1827.01|1820.81|20
1654159230000|2022-06-02 08:40:30|1827.16|1820.96|1827.12|1820.92|1827.35|1821.15|1827.12|1820.92|28
1654159240000|2022-06-02 08:40:40|1827.13|1820.93|1826.53|1820.33|1827.18|1820.98|1826.25|1820.05|31
1654159250000|2022-06-02 08:40:50|1826.37|1820.17|1826.55|1820.35|1826.66|1820.46|1826.16|1819.96|24
1654159260000|2022-06-02 08:41:00|1826.6|1820.4|1827.09|1820.89|1827.26|1821.06|1826.36|1820.16|31
1654159270000|2022-06-02 08:41:10|1826.93|1820.73|1826.3|1820.1|1826.93|1820.73|1826.15|1819.95|37
1654159280000|2022-06-02 08:41:20|1826.18|1819.98|1826.19|1819.99|1826.36|1820.16|1826.13|1819.93|27
1654159290000|2022-06-02 08:41:30|1826.13|1819.93|1825.98|1819.78|1826.26|1820.06|1825.94|1819.74|19
1654159300000|2022-06-02 08:41:40|1825.94|1819.74|1825.34|1819.14|1826.17|1819.97|1825.22|1819.02|29
1654159310000|2022-06-02 08:41:50|1825.35|1819.15|1825.3|1819.1|1825.38|1819.18|1825.2|1819|27
1654159320000|2022-06-02 08:42:00|1825.31|1819.11|1825.57|1819.37|1825.61|1819.41|1825.26|1819.06|33
1654159330000|2022-06-02 08:42:10|1825.69|1819.49|1825.98|1819.78|1826.01|1819.81|1825.55|1819.35|24
1654159340000|2022-06-02 08:42:20|1826.01|1819.81|1825.95|1819.75|1826.04|1819.84|1825.88|1819.68|15
1654159350000|2022-06-02 08:42:30|1825.92|1819.72|1825.34|1819.14|1825.93|1819.73|1825.23|1819.03|30
1654159360000|2022-06-02 08:42:40|1825.35|1819.15|1825.78|1819.58|1825.81|1819.61|1825.27|1819.07|24
1654159370000|2022-06-02 08:42:50|1825.86|1819.66|1825.86|1819.66|1825.89|1819.69|1825.77|1819.57|22
1654159380000|2022-06-02 08:43:00|1825.85|1819.65|1825.6|1819.4|1825.9|1819.7|1825.56|1819.36|23
1654159390000|2022-06-02 08:43:10|1825.47|1819.27|1825.57|1819.37|1825.57|1819.37|1825.25|1819.05|27
1654159400000|2022-06-02 08:43:20|1825.56|1819.36|1825.51|1819.31|1825.57|1819.37|1825.47|1819.27|26
1654159410000|2022-06-02 08:43:30|1825.49|1819.29|1825.58|1819.38|1825.71|1819.51|1825.49|1819.29|24
1654159420000|2022-06-02 08:43:40|1825.59|1819.39|1825.4|1819.2|1825.59|1819.39|1825.32|1819.12|25
1654159430000|2022-06-02 08:43:50|1825.39|1819.19|1825.47|1819.27|1825.52|1819.32|1825.33|1819.13|20
1654159440000|2022-06-02 08:44:00|1825.6|1819.4|1825.3|1819.1|1825.6|1819.4|1825.21|1819.01|23
1654159450000|2022-06-02 08:44:10|1825.25|1819.05|1825.7|1819.5|1825.78|1819.58|1825.2|1819|26
1654159460000|2022-06-02 08:44:20|1825.56|1819.36|1825.58|1819.38|1825.74|1819.54|1825.52|1819.32|28
1654159470000|2022-06-02 08:44:30|1825.65|1819.45|1825.68|1819.48|1825.92|1819.72|1825.46|1819.26|28
1654159480000|2022-06-02 08:44:40|1825.56|1819.36|1825.79|1819.59|1825.82|1819.62|1825.56|1819.36|23
1654159490000|2022-06-02 08:44:50|1825.82|1819.62|1825.86|1819.66|1825.89|1819.69|1825.6|1819.4|29
1654159500000|2022-06-02 08:45:00|1825.87|1819.67|1825.35|1819.15|1825.87|1819.67|1825.28|1819.08|31
1654159510000|2022-06-02 08:45:10|1825.32|1819.12|1825.47|1819.27|1825.49|1819.29|1825.28|1819.08|32
1654159520000|2022-06-02 08:45:20|1825.52|1819.32|1825.81|1819.61|1825.96|1819.76|1825.52|1819.32|29
1654159530000|2022-06-02 08:45:30|1825.82|1819.62|1825.93|1819.73|1825.98|1819.78|1825.65|1819.45|30
1654159540000|2022-06-02 08:45:40|1825.9|1819.7|1825.99|1819.79|1826.12|1819.92|1825.77|1819.57|31
1654159550000|2022-06-02 08:45:50|1825.82|1819.62|1825.85|1819.65|1826.01|1819.81|1825.82|1819.62|26
1654159560000|2022-06-02 08:46:00|1825.92|1819.72|1825.24|1819.04|1825.93|1819.73|1825.19|1818.99|27
1654159570000|2022-06-02 08:46:10|1825.29|1819.09|1825.41|1819.21|1825.41|1819.21|1825.25|1819.05|17
1654159580000|2022-06-02 08:46:20|1825.34|1819.14|1825.38|1819.18|1825.46|1819.26|1825.24|1819.04|17
1654159590000|2022-06-02 08:46:30|1825.39|1819.19|1825.77|1819.57|1825.79|1819.59|1825.26|1819.06|29
1654159600000|2022-06-02 08:46:40|1825.72|1819.52|1825.65|1819.45|1825.72|1819.52|1825.3|1819.1|27
1654159610000|2022-06-02 08:46:50|1825.64|1819.44|1825.56|1819.36|1825.68|1819.48|1825.45|1819.25|19
1654159620000|2022-06-02 08:47:00|1825.45|1819.25|1825.37|1819.17|1825.68|1819.48|1825.31|1819.11|17
1654159630000|2022-06-02 08:47:10|1825.18|1818.98|1825.67|1819.47|1825.73|1819.53|1825.18|1818.98|19
1654159640000|2022-06-02 08:47:20|1825.66|1819.46|1826.01|1819.81|1826.06|1819.86|1825.56|1819.36|28
1654159650000|2022-06-02 08:47:30|1825.93|1819.73|1825.56|1819.36|1825.95|1819.75|1825.48|1819.28|26
1654159660000|2022-06-02 08:47:40|1825.55|1819.35|1825.51|1819.31|1825.66|1819.46|1825.45|1819.25|21
1654159670000|2022-06-02 08:47:50|1825.5|1819.3|1825.83|1819.63|1825.89|1819.69|1825.48|1819.28|26
1654159680000|2022-06-02 08:48:00|1825.85|1819.65|1825.83|1819.63|1825.87|1819.67|1825.69|1819.49|28
1654159690000|2022-06-02 08:48:10|1825.88|1819.68|1826.26|1820.06|1826.3|1820.1|1825.82|1819.62|20
1654159700000|2022-06-02 08:48:20|1826.25|1820.05|1825.84|1819.64|1826.27|1820.07|1825.68|1819.48|22
1654159710000|2022-06-02 08:48:30|1825.74|1819.54|1825.66|1819.46|1826.08|1819.88|1825.51|1819.31|23
1654159720000|2022-06-02 08:48:40|1825.65|1819.45|1826.12|1819.92|1826.12|1819.92|1825.47|1819.27|29
1654159730000|2022-06-02 08:48:50|1826.02|1819.82|1826.49|1820.29|1826.49|1820.29|1826.02|1819.82|21
1654159740000|2022-06-02 08:49:00|1826.53|1820.33|1826.5|1820.3|1826.67|1820.47|1826.49|1820.29|25
1654159750000|2022-06-02 08:49:10|1826.45|1820.25|1826.74|1820.54|1826.74|1820.54|1826.45|1820.25|29
1654159760000|2022-06-02 08:49:20|1826.73|1820.53|1826.14|1819.94|1826.73|1820.53|1826.07|1819.87|28
1654159770000|2022-06-02 08:49:30|1826.17|1819.97|1826.1|1819.9|1826.27|1820.07|1826|1819.8|27
1654159780000|2022-06-02 08:49:40|1826.14|1819.94|1826.24|1820.04|1826.34|1820.14|1826.06|1819.86|27
1654159790000|2022-06-02 08:49:50|1826.26|1820.06|1826.16|1819.96|1826.31|1820.11|1826.08|1819.88|31
1654159800000|2022-06-02 08:50:00|1826.15|1819.95|1826.96|1820.76|1827.03|1820.83|1826.12|1819.92|27
1654159810000|2022-06-02 08:50:10|1826.98|1820.78|1826.91|1820.71|1827.12|1820.92|1826.91|1820.71|25
1654159820000|2022-06-02 08:50:20|1826.89|1820.69|1827|1820.8|1827|1820.8|1826.79|1820.59|36
1654159830000|2022-06-02 08:50:30|1826.94|1820.74|1827.1|1820.9|1827.15|1820.95|1826.91|1820.71|29
1654159840000|2022-06-02 08:50:40|1827.08|1820.88|1826.93|1820.73|1827.08|1820.88|1826.44|1820.24|27
1654159850000|2022-06-02 08:50:50|1826.95|1820.75|1827.15|1820.95|1827.15|1820.95|1826.86|1820.66|29
1654159860000|2022-06-02 08:51:00|1827.16|1820.96|1827.01|1820.81|1827.23|1821.03|1827.01|1820.81|16
1654159870000|2022-06-02 08:51:10|1826.99|1820.79|1825.68|1819.48|1826.99|1820.79|1825.51|1819.31|24
1654159880000|2022-06-02 08:51:20|1825.41|1819.21|1825.52|1819.32|1825.72|1819.52|1825.4|1819.2|20
1654159890000|2022-06-02 08:51:30|1825.68|1819.48|1825.51|1819.31|1825.68|1819.48|1825.28|1819.08|8
1654159900000|2022-06-02 08:51:40|1825.28|1819.08|1825.28|1819.08|1825.51|1819.31|1825.28|1819.08|6
1654159910000|2022-06-02 08:51:50|1825.51|1819.31|1825.28|1819.08|1825.51|1819.31|1825.28|1819.08|3
1654159920000|2022-06-02 08:52:00|1825.39|1819.19|1825.51|1819.31|1825.51|1819.31|1825.28|1819.08|7
1654159930000|2022-06-02 08:52:10|1825.28|1819.08|1825.41|1819.21|1825.51|1819.31|1825.23|1819.03|13
1654159940000|2022-06-02 08:52:20|1825.36|1819.16|1826.31|1820.11|1826.41|1820.21|1825.36|1819.16|34
1654159950000|2022-06-02 08:52:30|1826.23|1820.03|1826.55|1820.35|1826.61|1820.41|1826.16|1819.96|28
1654159960000|2022-06-02 08:52:40|1826.48|1820.28|1825.86|1819.66|1826.5|1820.3|1825.83|1819.63|17
1654159970000|2022-06-02 08:52:50|1825.97|1819.77|1825.97|1819.77|1825.97|1819.77|1825.62|1819.42|14
1654159980000|2022-06-02 08:53:00|1825.34|1819.14|1826.1|1819.9|1826.1|1819.9|1825.23|1819.03|18
1654159990000|2022-06-02 08:53:10|1826.12|1819.92|1825.9|1819.7|1826.12|1819.92|1825.83|1819.63|19
1654160000000|2022-06-02 08:53:20|1825.83|1819.63|1825.83|1819.63|1826.1|1819.9|1825.83|1819.63|13
1654160010000|2022-06-02 08:53:30|1825.97|1819.77|1825.39|1819.19|1825.97|1819.77|1825.33|1819.13|13
1654160020000|2022-06-02 08:53:40|1825.72|1819.52|1825.51|1819.31|1825.72|1819.52|1824.75|1818.55|15
1654160030000|2022-06-02 08:53:50|1825.1|1818.9|1825.42|1819.22|1825.51|1819.31|1825.1|1818.9|24
1654160040000|2022-06-02 08:54:00|1825.41|1819.21|1825.39|1819.19|1825.51|1819.31|1825.22|1819.02|22
1654160050000|2022-06-02 08:54:10|1825.51|1819.31|1825.87|1819.67|1825.87|1819.67|1825.28|1819.08|19
1654160060000|2022-06-02 08:54:20|1825.98|1819.78|1826.19|1819.99|1826.31|1820.11|1825.98|1819.78|26
1654160070000|2022-06-02 08:54:30|1826.31|1820.11|1826.26|1820.06|1826.31|1820.11|1826.03|1819.83|24
1654160080000|2022-06-02 08:54:40|1826.19|1819.99|1825.81|1819.61|1826.19|1819.99|1825.81|1819.61|19
1654160090000|2022-06-02 08:54:50|1825.83|1819.63|1825.41|1819.21|1825.85|1819.65|1825.1|1818.9|26
1654160100000|2022-06-02 08:55:00|1825.2|1819|1825.31|1819.11|1825.51|1819.31|1825.09|1818.89|23
1654160110000|2022-06-02 08:55:10|1825.51|1819.31|1825.41|1819.21|1825.51|1819.31|1825.31|1819.11|10
1654160120000|2022-06-02 08:55:20|1825.51|1819.31|1825.33|1819.13|1825.51|1819.31|1825.32|1819.12|12
1654160130000|2022-06-02 08:55:30|1825.22|1819.02|1825.17|1818.97|1825.35|1819.15|1824.99|1818.79|23
1654160140000|2022-06-02 08:55:40|1825.18|1818.98|1825.33|1819.13|1825.33|1819.13|1824.99|1818.79|10
1654160150000|2022-06-02 08:55:50|1824.98|1818.78|1825.33|1819.13|1825.33|1819.13|1824.98|1818.78|3
1654160160000|2022-06-02 08:56:00|1825.15|1818.95|1825.02|1818.82|1825.33|1819.13|1824.99|1818.79|17
1654160170000|2022-06-02 08:56:10|1825.33|1819.13|1825.26|1819.06|1825.33|1819.13|1825.03|1818.83|15
1654160180000|2022-06-02 08:56:20|1825.35|1819.15|1825.61|1819.41|1825.65|1819.45|1825.05|1818.85|17
1654160190000|2022-06-02 08:56:30|1825.68|1819.48|1825.51|1819.31|1825.7|1819.5|1825.19|1818.99|24
1654160200000|2022-06-02 08:56:40|1825.27|1819.07|1825.3|1819.1|1825.51|1819.31|1825.14|1818.94|14
1654160210000|2022-06-02 08:56:50|1825.14|1818.94|1825.52|1819.32|1825.52|1819.32|1825.07|1818.87|19
1654160220000|2022-06-02 08:57:00|1825.36|1819.16|1825.07|1818.87|1825.58|1819.38|1825.07|1818.87|22
1654160230000|2022-06-02 08:57:10|1825.28|1819.08|1825.19|1818.99|1825.51|1819.31|1825.03|1818.83|20
1654160240000|2022-06-02 08:57:20|1825.03|1818.83|1825.28|1819.08|1825.28|1819.08|1825.03|1818.83|9
1654160250000|2022-06-02 08:57:30|1825.07|1818.87|1825.28|1819.08|1825.28|1819.08|1825.03|1818.83|9
1654160260000|2022-06-02 08:57:40|1825.07|1818.87|1825.28|1819.08|1825.28|1819.08|1825.03|1818.83|6
1654160270000|2022-06-02 08:57:50|1825.03|1818.83|1825.03|1818.83|1825.28|1819.08|1825.03|1818.83|7
1654160280000|2022-06-02 08:58:00|1825.07|1818.87|1825.07|1818.87|1825.28|1819.08|1825.03|1818.83|12
1654160290000|2022-06-02 08:58:10|1825.03|1818.83|1825.28|1819.08|1825.51|1819.31|1825.03|1818.83|12
1654160300000|2022-06-02 08:58:20|1825.07|1818.87|1825.39|1819.19|1825.67|1819.47|1825.07|1818.87|18
1654160310000|2022-06-02 08:58:30|1825.58|1819.38|1825.54|1819.34|1825.58|1819.38|1825.4|1819.2|18
1654160320000|2022-06-02 08:58:40|1825.02|1818.82|1825.25|1819.05|1825.25|1819.05|1824.98|1818.78|5
1654160330000|2022-06-02 08:58:50|1825.02|1818.82|1825.25|1819.05|1825.25|1819.05|1824.98|1818.78|9
1654160340000|2022-06-02 08:59:00|1825.02|1818.82|1824.24|1818.04|1825.25|1819.05|1824.24|1818.04|14
1654160350000|2022-06-02 08:59:10|1824.48|1818.28|1824.25|1818.05|1824.6|1818.4|1824.23|1818.03|23
1654160360000|2022-06-02 08:59:20|1824.24|1818.04|1824.25|1818.05|1824.26|1818.06|1824.19|1817.99|13
1654160370000|2022-06-02 08:59:30|1824.23|1818.03|1824.16|1817.96|1824.23|1818.03|1824.16|1817.96|3
1654160380000|2022-06-02 08:59:40|1823.93|1817.73|1824.16|1817.96|1824.16|1817.96|1823.93|1817.73|2
1654160390000|2022-06-02 08:59:50|1823.98|1817.78|1824.16|1817.96|1824.16|1817.96|1823.98|1817.78|2
1654160400000|2022-06-02 09:00:00|1823.97|1817.77|1824.36|1818.16|1824.36|1818.16|1823.73|1817.53|8
1654160410000|2022-06-02 09:00:10|1824.55|1818.35|1824.87|1818.67|1825.04|1818.84|1824.35|1818.15|30
1654160420000|2022-06-02 09:00:20|1824.86|1818.66|1824.51|1818.31|1825.03|1818.83|1824.51|1818.31|19
1654160430000|2022-06-02 09:00:30|1824.58|1818.38|1824.16|1817.96|1824.58|1818.38|1823.78|1817.58|21
1654160440000|2022-06-02 09:00:40|1823.78|1817.58|1823.85|1817.65|1824.16|1817.96|1823.33|1817.13|21
1654160450000|2022-06-02 09:00:50|1824.16|1817.96|1822.63|1816.43|1824.16|1817.96|1821.68|1815.48|27
1654160460000|2022-06-02 09:01:00|1822.56|1816.36|1823.24|1817.04|1823.26|1817.06|1822.44|1816.24|31
1654160470000|2022-06-02 09:01:10|1823.29|1817.09|1824.54|1818.34|1824.54|1818.34|1823.14|1816.94|36
1654160480000|2022-06-02 09:01:20|1824.6|1818.4|1825.09|1818.89|1825.16|1818.96|1824.6|1818.4|25
1654160490000|2022-06-02 09:01:30|1825.06|1818.86|1825.43|1819.23|1825.55|1819.35|1825.01|1818.81|28
1654160500000|2022-06-02 09:01:40|1825.38|1819.18|1825.69|1819.49|1825.83|1819.63|1825.33|1819.13|31
1654160510000|2022-06-02 09:01:50|1825.68|1819.48|1825.47|1819.27|1825.92|1819.72|1825.2|1819|30
1654160520000|2022-06-02 09:02:00|1825.4|1819.2|1825.77|1819.57|1825.85|1819.65|1825.4|1819.2|23
1654160530000|2022-06-02 09:02:10|1825.8|1819.6|1826.6|1820.4|1826.61|1820.41|1825.8|1819.6|29
1654160540000|2022-06-02 09:02:20|1826.58|1820.38|1826.28|1820.08|1826.6|1820.4|1826.19|1819.99|16
1654160550000|2022-06-02 09:02:30|1826.03|1819.83|1826.39|1820.19|1826.46|1820.26|1826.03|1819.83|22
1654160560000|2022-06-02 09:02:40|1826.31|1820.11|1825.65|1819.45|1826.55|1820.35|1825.63|1819.43|27
1654160570000|2022-06-02 09:02:50|1825.64|1819.44|1825.8|1819.6|1825.83|1819.63|1825.6|1819.4|19
1654160580000|2022-06-02 09:03:00|1825.78|1819.58|1825.33|1819.13|1825.78|1819.58|1825.24|1819.04|20
1654160590000|2022-06-02 09:03:10|1825.35|1819.15|1825.36|1819.16|1825.4|1819.2|1825.18|1818.98|21
1654160600000|2022-06-02 09:03:20|1825.37|1819.17|1825.62|1819.42|1825.7|1819.5|1825.22|1819.02|27
1654160610000|2022-06-02 09:03:30|1825.61|1819.41|1822.52|1816.32|1825.61|1819.41|1822.52|1816.32|25
1654160620000|2022-06-02 09:03:40|1822.51|1816.31|1823.21|1817.01|1823.21|1817.01|1821.89|1815.69|39
1654160630000|2022-06-02 09:03:50|1823.2|1817|1824.32|1818.12|1824.45|1818.25|1823.2|1817|39
1654160640000|2022-06-02 09:04:00|1824.33|1818.13|1824.35|1818.15|1824.37|1818.17|1824.18|1817.98|33
1654160650000|2022-06-02 09:04:10|1824.33|1818.13|1824.33|1818.13|1824.42|1818.22|1824.2|1818|25
1654160660000|2022-06-02 09:04:20|1824.3|1818.1|1824.31|1818.11|1824.32|1818.12|1824.24|1818.04|13
1654160670000|2022-06-02 09:04:30|1824.41|1818.21|1823.61|1817.41|1824.41|1818.21|1823.61|1817.41|23
1654160680000|2022-06-02 09:04:40|1823.6|1817.4|1823.13|1816.93|1823.6|1817.4|1822.91|1816.71|33
1654160690000|2022-06-02 09:04:50|1822.94|1816.74|1823.89|1817.69|1823.89|1817.69|1822.94|1816.74|33
1654160700000|2022-06-02 09:05:00|1824.15|1817.95|1823.8|1817.6|1824.15|1817.95|1823.29|1817.09|33
1654160710000|2022-06-02 09:05:10|1823.84|1817.64|1823.46|1817.26|1823.84|1817.64|1823.46|1817.26|30
1654160720000|2022-06-02 09:05:20|1823.42|1817.22|1823.49|1817.29|1823.53|1817.33|1823.42|1817.22|22
1654160730000|2022-06-02 09:05:30|1823.48|1817.28|1823.45|1817.25|1823.49|1817.29|1823.44|1817.24|13
1654160740000|2022-06-02 09:05:40|1823.52|1817.32|1823.6|1817.4|1823.81|1817.61|1823.52|1817.32|25
1654160750000|2022-06-02 09:05:50|1823.65|1817.45|1823.77|1817.57|1823.83|1817.63|1823.64|1817.44|16
1654160760000|2022-06-02 09:06:00|1823.78|1817.58|1823.67|1817.47|1823.78|1817.58|1823.61|1817.41|21
1654160770000|2022-06-02 09:06:10|1823.66|1817.46|1823.08|1816.88|1823.7|1817.5|1823.02|1816.82|24
1654160780000|2022-06-02 09:06:20|1823.12|1816.92|1823.25|1817.05|1823.34|1817.14|1823.04|1816.84|27
1654160790000|2022-06-02 09:06:30|1823.29|1817.09|1823.29|1817.09|1823.43|1817.23|1822.96|1816.76|21
1654160800000|2022-06-02 09:06:40|1823.18|1816.98|1823.03|1816.83|1823.18|1816.98|1822.86|1816.66|19
1654160810000|2022-06-02 09:06:50|1822.95|1816.75|1823.46|1817.26|1823.53|1817.33|1822.76|1816.56|26
1654160820000|2022-06-02 09:07:00|1823.48|1817.28|1823.76|1817.56|1823.86|1817.66|1823.41|1817.21|30
1654160830000|2022-06-02 09:07:10|1823.71|1817.51|1823.78|1817.58|1823.83|1817.63|1823.71|1817.51|16
1654160840000|2022-06-02 09:07:20|1823.79|1817.59|1823.25|1817.05|1823.79|1817.59|1823.21|1817.01|24
1654160850000|2022-06-02 09:07:30|1823.29|1817.09|1823.18|1816.98|1823.3|1817.1|1823.12|1816.92|21
1654160860000|2022-06-02 09:07:40|1823.15|1816.95|1823.18|1816.98|1823.3|1817.1|1823.11|1816.91|24
1654160870000|2022-06-02 09:07:50|1823.2|1817|1823.33|1817.13|1823.33|1817.13|1823.11|1816.91|23
1654160880000|2022-06-02 09:08:00|1823.3|1817.1|1823.33|1817.13|1823.45|1817.25|1823.27|1817.07|29
1654160890000|2022-06-02 09:08:10|1823.32|1817.12|1823.34|1817.14|1823.39|1817.19|1823.2|1817|25
1654160900000|2022-06-02 09:08:20|1823.28|1817.08|1823.45|1817.25|1823.5|1817.3|1823.28|1817.08|28
1654160910000|2022-06-02 09:08:30|1823.65|1817.45|1823.57|1817.37|1823.77|1817.57|1823.57|1817.37|28
1654160920000|2022-06-02 09:08:40|1823.44|1817.24|1823.68|1817.48|1823.79|1817.59|1823.39|1817.19|24
1654160930000|2022-06-02 09:08:50|1823.67|1817.47|1823.57|1817.37|1823.67|1817.47|1823.51|1817.31|21
1654160940000|2022-06-02 09:09:00|1823.61|1817.41|1823.43|1817.23|1823.61|1817.41|1823.39|1817.19|20
1654160950000|2022-06-02 09:09:10|1823.45|1817.25|1822.78|1816.58|1823.45|1817.25|1822.38|1816.18|25
1654160960000|2022-06-02 09:09:20|1822.77|1816.57|1822.98|1816.78|1823.01|1816.81|1822.7|1816.5|26
1654160970000|2022-06-02 09:09:30|1822.91|1816.71|1823.03|1816.83|1823.59|1817.39|1822.91|1816.71|27
1654160980000|2022-06-02 09:09:40|1823.02|1816.82|1823.31|1817.11|1823.31|1817.11|1822.91|1816.71|25
1654160990000|2022-06-02 09:09:50|1823.26|1817.06|1823.13|1816.93|1823.35|1817.15|1823.11|1816.91|24
1654161000000|2022-06-02 09:10:00|1823.12|1816.92|1823.1|1816.9|1823.2|1817|1822.97|1816.77|14
1654161010000|2022-06-02 09:10:10|1823.09|1816.89|1823.88|1817.68|1823.88|1817.68|1823.07|1816.87|22
1654161020000|2022-06-02 09:10:20|1823.84|1817.64|1824.7|1818.5|1824.7|1818.5|1823.74|1817.54|29
1654161030000|2022-06-02 09:10:30|1824.75|1818.55|1823.96|1817.76|1824.96|1818.76|1823.96|1817.76|30
1654161040000|2022-06-02 09:10:40|1823.86|1817.66|1823.9|1817.7|1823.96|1817.76|1823.71|1817.51|25
1654161050000|2022-06-02 09:10:50|1823.92|1817.72|1824.4|1818.2|1824.4|1818.2|1823.87|1817.67|27
1654161060000|2022-06-02 09:11:00|1824.43|1818.23|1824.58|1818.38|1824.64|1818.44|1824.42|1818.22|19
1654161070000|2022-06-02 09:11:10|1824.62|1818.42|1824.92|1818.72|1825.02|1818.82|1824.54|1818.34|26
1654161080000|2022-06-02 09:11:20|1824.95|1818.75|1824.88|1818.68|1824.99|1818.79|1824.84|1818.64|17
1654161090000|2022-06-02 09:11:30|1824.96|1818.76|1825.05|1818.85|1825.17|1818.97|1824.91|1818.71|25
1654161100000|2022-06-02 09:11:40|1825.04|1818.84|1825.06|1818.86|1825.18|1818.98|1824.91|1818.71|20
1654161110000|2022-06-02 09:11:50|1825.08|1818.88|1825.09|1818.89|1825.12|1818.92|1824.71|1818.51|29
1654161120000|2022-06-02 09:12:00|1825.11|1818.91|1824.97|1818.77|1825.11|1818.91|1824.63|1818.43|30
1654161130000|2022-06-02 09:12:10|1824.96|1818.76|1825.52|1819.32|1825.53|1819.33|1824.74|1818.54|29
1654161140000|2022-06-02 09:12:20|1825.51|1819.31|1825.61|1819.41|1825.79|1819.59|1825.49|1819.29|30
1654161150000|2022-06-02 09:12:30|1825.62|1819.42|1825.6|1819.4|1825.76|1819.56|1825.59|1819.39|17
1654161160000|2022-06-02 09:12:40|1825.59|1819.39|1825.4|1819.2|1825.61|1819.41|1825.09|1818.89|32
1654161170000|2022-06-02 09:12:50|1825.42|1819.22|1825.4|1819.2|1825.64|1819.44|1825.36|1819.16|29
1654161180000|2022-06-02 09:13:00|1825.48|1819.28|1825.5|1819.3|1825.5|1819.3|1825.3|1819.1|25
1654161190000|2022-06-02 09:13:10|1825.56|1819.36|1825.37|1819.17|1825.6|1819.4|1825.35|1819.15|26
1654161200000|2022-06-02 09:13:20|1825.36|1819.16|1825.57|1819.37|1825.6|1819.4|1825.32|1819.12|24
1654161210000|2022-06-02 09:13:30|1825.55|1819.35|1825.54|1819.34|1825.64|1819.44|1825.28|1819.08|27
1654161220000|2022-06-02 09:13:40|1825.49|1819.29|1825.49|1819.29|1825.57|1819.37|1825.37|1819.17|27
1654161230000|2022-06-02 09:13:50|1825.52|1819.32|1826.13|1819.93|1826.33|1820.13|1825.52|1819.32|26
1654161240000|2022-06-02 09:14:00|1826.1|1819.9|1826.29|1820.09|1826.31|1820.11|1826|1819.8|24
1654161250000|2022-06-02 09:14:10|1826.25|1820.05|1825.46|1819.26|1826.25|1820.05|1825.46|1819.26|25
1654161260000|2022-06-02 09:14:20|1825.34|1819.14|1825.05|1818.85|1825.34|1819.14|1824.91|1818.71|18
1654161270000|2022-06-02 09:14:30|1825.06|1818.86|1825.86|1819.66|1825.93|1819.73|1825.06|1818.86|35
1654161280000|2022-06-02 09:14:40|1825.88|1819.68|1825.93|1819.73|1825.93|1819.73|1825.84|1819.64|15
1654161290000|2022-06-02 09:14:50|1825.81|1819.61|1825.5|1819.3|1825.85|1819.65|1825.45|1819.25|26
1654161300000|2022-06-02 09:15:00|1825.47|1819.27|1824.3|1818.1|1825.47|1819.27|1824.29|1818.09|26
1654161310000|2022-06-02 09:15:10|1824.29|1818.09|1824.24|1818.04|1824.32|1818.12|1824.21|1818.01|18
1654161320000|2022-06-02 09:15:20|1824.25|1818.05|1825.29|1819.09|1825.38|1819.18|1824.25|1818.05|30
1654161330000|2022-06-02 09:15:30|1825.31|1819.11|1825.6|1819.4|1826.11|1819.91|1825.31|1819.11|32
1654161340000|2022-06-02 09:15:40|1825.83|1819.63|1826.7|1820.5|1826.7|1820.5|1825.6|1819.4|34
1654161350000|2022-06-02 09:15:50|1826.71|1820.51|1826.69|1820.49|1826.83|1820.63|1826.58|1820.38|30
1654161360000|2022-06-02 09:16:00|1826.75|1820.55|1826.17|1819.97|1826.75|1820.55|1825.81|1819.61|29
1654161370000|2022-06-02 09:16:10|1826.05|1819.85|1826.21|1820.01|1826.33|1820.13|1825.93|1819.73|35
1654161380000|2022-06-02 09:16:20|1826.17|1819.97|1826.13|1819.93|1826.21|1820.01|1825.79|1819.59|30
1654161390000|2022-06-02 09:16:30|1826.08|1819.88|1826.46|1820.26|1826.51|1820.31|1826.08|1819.88|27
1654161400000|2022-06-02 09:16:40|1826.38|1820.18|1826.41|1820.21|1826.46|1820.26|1826.24|1820.04|27
1654161410000|2022-06-02 09:16:50|1826.47|1820.27|1826.41|1820.21|1826.47|1820.27|1826.35|1820.15|7
1654161420000|2022-06-02 09:17:00|1826.49|1820.29|1826.59|1820.39|1826.61|1820.41|1826.45|1820.25|16
1654161430000|2022-06-02 09:17:10|1826.5|1820.3|1826.58|1820.38|1826.65|1820.45|1826.35|1820.15|24
1654161440000|2022-06-02 09:17:20|1826.55|1820.35|1825.91|1819.71|1826.55|1820.35|1825.86|1819.66|26
1654161450000|2022-06-02 09:17:30|1825.98|1819.78|1825.87|1819.67|1825.98|1819.78|1825.84|1819.64|24
1654161460000|2022-06-02 09:17:40|1825.88|1819.68|1825.86|1819.66|1825.98|1819.78|1825.86|1819.66|21
1654161470000|2022-06-02 09:17:50|1825.85|1819.65|1826.49|1820.29|1826.51|1820.31|1825.79|1819.59|25
1654161480000|2022-06-02 09:18:00|1826.51|1820.31|1826.21|1820.01|1826.53|1820.33|1826.17|1819.97|17
1654161490000|2022-06-02 09:18:10|1826.2|1820|1826.1|1819.9|1826.29|1820.09|1826.1|1819.9|24
1654161500000|2022-06-02 09:18:20|1826.19|1819.99|1826.11|1819.91|1826.26|1820.06|1826.1|1819.9|22
1654161510000|2022-06-02 09:18:30|1826.06|1819.86|1826.08|1819.88|1826.22|1820.02|1826|1819.8|30
1654161520000|2022-06-02 09:18:40|1826.2|1820|1826.84|1820.64|1826.98|1820.78|1826.09|1819.89|32
1654161530000|2022-06-02 09:18:50|1826.85|1820.65|1826.92|1820.72|1826.96|1820.76|1826.72|1820.52|26
1654161540000|2022-06-02 09:19:00|1826.98|1820.78|1826.81|1820.61|1827.21|1821.01|1826.73|1820.53|32
1654161550000|2022-06-02 09:19:10|1826.83|1820.63|1826.65|1820.45|1827.42|1821.22|1826.56|1820.36|29
1654161560000|2022-06-02 09:19:20|1826.67|1820.47|1826.64|1820.44|1826.75|1820.55|1826.62|1820.42|26
1654161570000|2022-06-02 09:19:30|1826.68|1820.48|1826.82|1820.62|1826.82|1820.62|1826.62|1820.42|28
1654161580000|2022-06-02 09:19:40|1826.91|1820.71|1826.99|1820.79|1827.08|1820.88|1826.81|1820.61|29
1654161590000|2022-06-02 09:19:50|1826.98|1820.78|1827.04|1820.84|1827.08|1820.88|1826.71|1820.51|27
1654161600000|2022-06-02 09:20:00|1827.05|1820.85|1827.16|1820.96|1827.17|1820.97|1826.87|1820.67|21
1654161610000|2022-06-02 09:20:10|1827.12|1820.92|1826.93|1820.73|1827.13|1820.93|1826.79|1820.59|23
1654161620000|2022-06-02 09:20:20|1826.86|1820.66|1825.71|1819.51|1826.94|1820.74|1825.67|1819.47|25
1654161630000|2022-06-02 09:20:30|1825.73|1819.53|1825.91|1819.71|1825.91|1819.71|1825.62|1819.42|25
1654161640000|2022-06-02 09:20:40|1825.9|1819.7|1825.69|1819.49|1825.9|1819.7|1825.51|1819.31|25
1654161650000|2022-06-02 09:20:50|1825.68|1819.48|1825.76|1819.56|1825.82|1819.62|1825.65|1819.45|22
1654161660000|2022-06-02 09:21:00|1825.75|1819.55|1825.56|1819.36|1825.75|1819.55|1825.28|1819.08|27
1654161670000|2022-06-02 09:21:10|1825.35|1819.15|1826.08|1819.88|1826.13|1819.93|1825.35|1819.15|32
1654161680000|2022-06-02 09:21:20|1826.09|1819.89|1826.13|1819.93|1826.13|1819.93|1825.87|1819.67|27
1654161690000|2022-06-02 09:21:30|1826.12|1819.92|1826.04|1819.84|1826.17|1819.97|1825.91|1819.71|21
1654161700000|2022-06-02 09:21:40|1825.91|1819.71|1825.98|1819.78|1826.21|1820.01|1825.9|1819.7|27
1654161710000|2022-06-02 09:21:50|1825.9|1819.7|1825.93|1819.73|1826.01|1819.81|1825.82|1819.62|21
1654161720000|2022-06-02 09:22:00|1825.98|1819.78|1826.05|1819.85|1826.13|1819.93|1825.86|1819.66|22
1654161730000|2022-06-02 09:22:10|1825.88|1819.68|1825.56|1819.36|1826.12|1819.92|1825.56|1819.36|27
1654161740000|2022-06-02 09:22:20|1825.67|1819.47|1825.74|1819.54|1825.78|1819.58|1825.61|1819.41|15
1654161750000|2022-06-02 09:22:30|1825.86|1819.66|1825.68|1819.48|1825.86|1819.66|1825.63|1819.43|17
1654161760000|2022-06-02 09:22:40|1825.66|1819.46|1824.4|1818.2|1825.83|1819.63|1824.39|1818.19|29
1654161770000|2022-06-02 09:22:50|1824.39|1818.19|1824.58|1818.38|1824.84|1818.64|1824.39|1818.19|32
1654161780000|2022-06-02 09:23:00|1824.56|1818.36|1824.9|1818.7|1824.9|1818.7|1824.55|1818.35|29
1654161790000|2022-06-02 09:23:10|1824.86|1818.66|1825.85|1819.65|1825.93|1819.73|1824.62|1818.42|32
1654161800000|2022-06-02 09:23:20|1825.79|1819.59|1825.43|1819.23|1825.84|1819.64|1825.43|1819.23|25
1654161810000|2022-06-02 09:23:30|1825.54|1819.34|1825.42|1819.22|1825.61|1819.41|1825.41|1819.21|33
1654161820000|2022-06-02 09:23:40|1825.47|1819.27|1825.68|1819.48|1825.79|1819.59|1825.41|1819.21|26
1654161830000|2022-06-02 09:23:50|1825.73|1819.53|1825.63|1819.43|1825.76|1819.56|1825.54|1819.34|24
1654161840000|2022-06-02 09:24:00|1825.62|1819.42|1826.05|1819.85|1826.05|1819.85|1825.18|1818.98|31
1654161850000|2022-06-02 09:24:10|1826.06|1819.86|1826.22|1820.02|1826.37|1820.17|1825.78|1819.58|26
1654161860000|2022-06-02 09:24:20|1826.21|1820.01|1826.17|1819.97|1826.29|1820.09|1826.05|1819.85|23
1654161870000|2022-06-02 09:24:30|1826.16|1819.96|1826.04|1819.84|1826.17|1819.97|1825.85|1819.65|34
1654161880000|2022-06-02 09:24:40|1826.03|1819.83|1826.01|1819.81|1826.06|1819.86|1825.84|1819.64|15
1654161890000|2022-06-02 09:24:50|1825.97|1819.77|1825.83|1819.63|1826.05|1819.85|1825.62|1819.42|23
1654161900000|2022-06-02 09:25:00|1825.8|1819.6|1825.88|1819.68|1826.15|1819.95|1825.64|1819.44|25
1654161910000|2022-06-02 09:25:10|1826.16|1819.96|1825.87|1819.67|1826.21|1820.01|1825.87|1819.67|19
1654161920000|2022-06-02 09:25:20|1825.89|1819.69|1826.1|1819.9|1826.19|1819.99|1825.89|1819.69|16
1654161930000|2022-06-02 09:25:30|1826.02|1819.82|1825.68|1819.48|1826.08|1819.88|1825.51|1819.31|29
1654161940000|2022-06-02 09:25:40|1825.55|1819.35|1825.72|1819.52|1825.88|1819.68|1825.55|1819.35|34
1654161950000|2022-06-02 09:25:50|1825.74|1819.54|1826.74|1820.54|1826.83|1820.63|1825.73|1819.53|29
1654161960000|2022-06-02 09:26:00|1826.72|1820.52|1826.72|1820.52|1826.79|1820.59|1826.58|1820.38|25
1654161970000|2022-06-02 09:26:10|1826.75|1820.55|1827.03|1820.83|1827.11|1820.91|1826.56|1820.36|23
1654161980000|2022-06-02 09:26:20|1827.01|1820.81|1827.23|1821.03|1827.23|1821.03|1826.99|1820.79|19
1654161990000|2022-06-02 09:26:30|1827.34|1821.14|1827.24|1821.04|1827.34|1821.14|1827.19|1820.99|15
1654162000000|2022-06-02 09:26:40|1827.19|1820.99|1827.2|1821|1827.34|1821.14|1827.19|1820.99|18
1654162010000|2022-06-02 09:26:50|1827.31|1821.11|1826.94|1820.74|1827.32|1821.12|1826.88|1820.68|24
1654162020000|2022-06-02 09:27:00|1827.03|1820.83|1827.05|1820.85|1827.32|1821.12|1826.98|1820.78|30
1654162030000|2022-06-02 09:27:10|1827.13|1820.93|1827.21|1821.01|1827.3|1821.1|1827.07|1820.87|30
1654162040000|2022-06-02 09:27:20|1827.16|1820.96|1828.11|1821.91|1828.2|1822|1827.16|1820.96|35
1654162050000|2022-06-02 09:27:30|1828.22|1822.02|1828.56|1822.36|1828.67|1822.47|1828.12|1821.92|28
1654162060000|2022-06-02 09:27:40|1828.62|1822.42|1828.48|1822.28|1829.03|1822.83|1828.36|1822.16|24
1654162070000|2022-06-02 09:27:50|1828.43|1822.23|1828.61|1822.41|1828.64|1822.44|1828.4|1822.2|21
1654162080000|2022-06-02 09:28:00|1828.65|1822.45|1828.68|1822.48|1829.2|1823|1828.61|1822.41|34
1654162090000|2022-06-02 09:28:10|1828.67|1822.47|1828.1|1821.9|1828.67|1822.47|1827.92|1821.72|34
1654162100000|2022-06-02 09:28:20|1828.09|1821.89|1828.49|1822.29|1828.61|1822.41|1828.08|1821.88|34
1654162110000|2022-06-02 09:28:30|1828.35|1822.15|1828.65|1822.45|1828.79|1822.59|1828.35|1822.15|27
1654162120000|2022-06-02 09:28:40|1828.66|1822.46|1828.65|1822.45|1828.77|1822.57|1828.38|1822.18|18
1654162130000|2022-06-02 09:28:50|1828.73|1822.53|1828.62|1822.42|1828.84|1822.64|1828.52|1822.32|24
1654162140000|2022-06-02 09:29:00|1828.8|1822.6|1828.75|1822.55|1828.97|1822.77|1828.42|1822.22|22
1654162150000|2022-06-02 09:29:10|1828.72|1822.52|1828.49|1822.29|1828.95|1822.75|1828.31|1822.11|20
1654162160000|2022-06-02 09:29:20|1828.71|1822.51|1828.75|1822.55|1828.87|1822.67|1828.51|1822.31|19
1654162170000|2022-06-02 09:29:30|1828.77|1822.57|1828.5|1822.3|1828.78|1822.58|1828.23|1822.03|25
1654162180000|2022-06-02 09:29:40|1828.52|1822.32|1829.41|1823.21|1829.46|1823.26|1828.47|1822.27|24
1654162190000|2022-06-02 09:29:50|1829.36|1823.16|1829.3|1823.1|1829.37|1823.17|1829.21|1823.01|14
1654162200000|2022-06-02 09:30:00|1829.31|1823.11|1829.56|1823.36|1829.83|1823.63|1828.78|1822.58|35
1654162210000|2022-06-02 09:30:10|1829.49|1823.29|1829.63|1823.43|1829.81|1823.61|1829.34|1823.14|21
1654162220000|2022-06-02 09:30:20|1829.83|1823.63|1829.84|1823.64|1829.95|1823.75|1829.6|1823.4|30
1654162230000|2022-06-02 09:30:30|1829.85|1823.65|1830.07|1823.87|1830.12|1823.92|1829.58|1823.38|29
1654162240000|2022-06-02 09:30:40|1829.97|1823.77|1830.47|1824.27|1830.56|1824.36|1829.83|1823.63|23
1654162250000|2022-06-02 09:30:50|1830.45|1824.25|1831.34|1825.14|1831.34|1825.14|1830.45|1824.25|32
1654162260000|2022-06-02 09:31:00|1831.17|1824.97|1831.1|1824.9|1831.19|1824.99|1831.04|1824.84|19
1654162270000|2022-06-02 09:31:10|1830.99|1824.79|1829.77|1823.57|1830.99|1824.79|1829.7|1823.5|32
1654162280000|2022-06-02 09:31:20|1829.73|1823.53|1829.98|1823.78|1829.98|1823.78|1829.73|1823.53|26
1654162290000|2022-06-02 09:31:30|1830|1823.8|1830.01|1823.81|1830.07|1823.87|1829.8|1823.6|23
1654162300000|2022-06-02 09:31:40|1830.05|1823.85|1830.02|1823.82|1830.12|1823.92|1829.96|1823.76|23
1654162310000|2022-06-02 09:31:50|1830.03|1823.83|1830.37|1824.17|1830.67|1824.47|1830.03|1823.83|25
1654162320000|2022-06-02 09:32:00|1830.21|1824.01|1829.9|1823.7|1830.4|1824.2|1829.8|1823.6|29
1654162330000|2022-06-02 09:32:10|1829.97|1823.77|1829.87|1823.67|1830.07|1823.87|1829.87|1823.67|24
1654162340000|2022-06-02 09:32:20|1830.03|1823.83|1829.31|1823.11|1830.03|1823.83|1829.21|1823.01|28
1654162350000|2022-06-02 09:32:30|1829.32|1823.12|1829.3|1823.1|1829.62|1823.42|1829.28|1823.08|27
1654162360000|2022-06-02 09:32:40|1829.35|1823.15|1829.77|1823.57|1829.81|1823.61|1829.17|1822.97|26
1654162370000|2022-06-02 09:32:50|1829.82|1823.62|1829.08|1822.88|1829.86|1823.66|1828.99|1822.79|25
1654162380000|2022-06-02 09:33:00|1828.96|1822.76|1829.01|1822.81|1829.1|1822.9|1828.94|1822.74|15
1654162390000|2022-06-02 09:33:10|1829.09|1822.89|1829.04|1822.84|1829.09|1822.89|1828.42|1822.22|24
1654162400000|2022-06-02 09:33:20|1828.48|1822.28|1828.48|1822.28|1829.04|1822.84|1828.41|1822.21|15
1654162410000|2022-06-02 09:33:30|1829.04|1822.84|1828.48|1822.28|1829.04|1822.84|1828.48|1822.28|6
1654162420000|2022-06-02 09:33:40|1829.04|1822.84|1828.06|1821.86|1829.04|1822.84|1828.06|1821.86|12
1654162430000|2022-06-02 09:33:50|1828.1|1821.9|1828.09|1821.89|1828.13|1821.93|1828.06|1821.86|11
1654162440000|2022-06-02 09:34:00|1828.13|1821.93|1828.11|1821.91|1828.33|1822.13|1828.04|1821.84|12
1654162450000|2022-06-02 09:34:10|1828.27|1822.07|1827.94|1821.74|1828.29|1822.09|1827.88|1821.68|22
1654162460000|2022-06-02 09:34:20|1827.88|1821.68|1827.43|1821.23|1828.03|1821.83|1827.43|1821.23|20
1654162470000|2022-06-02 09:34:30|1827.44|1821.24|1827.43|1821.23|1827.44|1821.24|1827.37|1821.17|10
1654162480000|2022-06-02 09:34:40|1827.41|1821.21|1827.43|1821.23|1827.43|1821.23|1827.25|1821.05|17
1654162490000|2022-06-02 09:34:50|1827.4|1821.2|1827.3|1821.1|1827.43|1821.23|1827.24|1821.04|15
1654162500000|2022-06-02 09:35:00|1827.18|1820.98|1827.45|1821.25|1827.52|1821.32|1827.18|1820.98|17
1654162510000|2022-06-02 09:35:10|1827.46|1821.26|1827.57|1821.37|1827.65|1821.45|1827.36|1821.16|18
1654162520000|2022-06-02 09:35:20|1827.58|1821.38|1827.46|1821.26|1827.6|1821.4|1827.38|1821.18|20
1654162530000|2022-06-02 09:35:30|1827.44|1821.24|1827.23|1821.03|1827.44|1821.24|1827.05|1820.85|24
1654162540000|2022-06-02 09:35:40|1827.27|1821.07|1826.92|1820.72|1827.33|1821.13|1826.92|1820.72|17
1654162550000|2022-06-02 09:35:50|1826.91|1820.71|1826.63|1820.43|1826.98|1820.78|1826.63|1820.43|20
1654162560000|2022-06-02 09:36:00|1826.71|1820.51|1824|1817.8|1826.99|1820.79|1823.92|1817.72|35
1654162570000|2022-06-02 09:36:10|1823.98|1817.78|1823.41|1817.21|1823.98|1817.78|1823.41|1817.21|29
1654162580000|2022-06-02 09:36:20|1823.36|1817.16|1822.32|1816.12|1823.41|1817.21|1822.24|1816.04|30
1654162590000|2022-06-02 09:36:30|1822.33|1816.13|1821.77|1815.57|1822.65|1816.45|1821.71|1815.51|29
1654162600000|2022-06-02 09:36:40|1821.91|1815.71|1820.88|1814.68|1822.03|1815.83|1820.83|1814.63|25
1654162610000|2022-06-02 09:36:50|1820.83|1814.63|1819.87|1813.67|1820.86|1814.66|1819.87|1813.67|23
1654162620000|2022-06-02 09:37:00|1819.96|1813.76|1820.49|1814.29|1820.51|1814.31|1819.78|1813.58|24
1654162630000|2022-06-02 09:37:10|1820.48|1814.28|1820.12|1813.92|1820.57|1814.37|1819.87|1813.67|29
1654162640000|2022-06-02 09:37:20|1820.11|1813.91|1819.98|1813.78|1820.43|1814.23|1819.96|1813.76|32
1654162650000|2022-06-02 09:37:30|1819.99|1813.79|1819.97|1813.77|1820.19|1813.99|1819.93|1813.73|15
1654162660000|2022-06-02 09:37:40|1820|1813.8|1820.03|1813.83|1820.13|1813.93|1819.92|1813.72|19
1654162670000|2022-06-02 09:37:50|1819.88|1813.68|1819.63|1813.43|1820.04|1813.84|1819.63|1813.43|30
1654162680000|2022-06-02 09:38:00|1819.64|1813.44|1820.06|1813.86|1820.08|1813.88|1819.63|1813.43|16
1654162690000|2022-06-02 09:38:10|1820.07|1813.87|1819.96|1813.76|1820.25|1814.05|1819.83|1813.63|31
1654162700000|2022-06-02 09:38:20|1819.83|1813.63|1819.9|1813.7|1819.96|1813.76|1819.83|1813.63|12
1654162710000|2022-06-02 09:38:30|1819.83|1813.63|1819.53|1813.33|1819.96|1813.76|1818.92|1812.72|19
1654162720000|2022-06-02 09:38:40|1819.55|1813.35|1819.05|1812.85|1819.65|1813.45|1819.05|1812.85|31
1654162730000|2022-06-02 09:38:50|1819.25|1813.05|1817.77|1811.57|1819.42|1813.22|1817.77|1811.57|37
1654162740000|2022-06-02 09:39:00|1817.89|1811.69|1818.32|1812.12|1818.62|1812.42|1817.77|1811.57|29
1654162750000|2022-06-02 09:39:10|1818.29|1812.09|1817.72|1811.52|1818.29|1812.09|1817.64|1811.44|26
1654162760000|2022-06-02 09:39:20|1817.64|1811.44|1817.41|1811.21|1818.28|1812.08|1817.38|1811.18|28
1654162770000|2022-06-02 09:39:30|1817.44|1811.24|1817.94|1811.74|1818|1811.8|1817.39|1811.19|22
1654162780000|2022-06-02 09:39:40|1817.93|1811.73|1817.95|1811.75|1817.96|1811.76|1817.81|1811.61|26
1654162790000|2022-06-02 09:39:50|1817.98|1811.78|1817.93|1811.73|1818.09|1811.89|1817.68|1811.48|26
1654162800000|2022-06-02 09:40:00|1817.91|1811.71|1817.42|1811.22|1817.91|1811.71|1817.4|1811.2|27
1654162810000|2022-06-02 09:40:10|1817.47|1811.27|1817.45|1811.25|1817.53|1811.33|1817.41|1811.21|7
1654162820000|2022-06-02 09:40:20|1817.44|1811.24|1816.93|1810.73|1817.53|1811.33|1816.93|1810.73|15
1654162830000|2022-06-02 09:40:30|1817.1|1810.9|1817.1|1810.9|1817.38|1811.18|1816.93|1810.73|15
1654162840000|2022-06-02 09:40:40|1817.38|1811.18|1816.93|1810.73|1817.38|1811.18|1816.93|1810.73|14
1654162850000|2022-06-02 09:40:50|1817.1|1810.9|1817.2|1811|1817.6|1811.4|1817.1|1810.9|17
1654162860000|2022-06-02 09:41:00|1817.28|1811.08|1816.7|1810.5|1817.38|1811.18|1816.6|1810.4|22
1654162870000|2022-06-02 09:41:10|1816.78|1810.58|1816.75|1810.55|1816.78|1810.58|1816.63|1810.43|23
1654162880000|2022-06-02 09:41:20|1816.74|1810.54|1816.7|1810.5|1816.8|1810.6|1816.59|1810.39|25
1654162890000|2022-06-02 09:41:30|1816.69|1810.49|1815.36|1809.16|1816.78|1810.58|1815.09|1808.89|33
1654162900000|2022-06-02 09:41:40|1814.6|1808.4|1814.31|1808.11|1815.08|1808.88|1814.31|1808.11|26
1654162910000|2022-06-02 09:41:50|1814.33|1808.13|1816.01|1809.81|1816.04|1809.84|1814.33|1808.13|33
1654162920000|2022-06-02 09:42:00|1815.88|1809.68|1817.64|1811.44|1817.83|1811.63|1815.83|1809.63|34
1654162930000|2022-06-02 09:42:10|1817.65|1811.45|1817.77|1811.57|1818.32|1812.12|1817.53|1811.33|38
1654162940000|2022-06-02 09:42:20|1817.83|1811.63|1817.99|1811.79|1818.42|1812.22|1817.8|1811.6|35
1654162950000|2022-06-02 09:42:30|1817.96|1811.76|1817.36|1811.16|1817.96|1811.76|1816.9|1810.7|35
1654162960000|2022-06-02 09:42:40|1817.31|1811.11|1817.31|1811.11|1817.44|1811.24|1817.05|1810.85|31
1654162970000|2022-06-02 09:42:50|1817.3|1811.1|1817.21|1811.01|1817.36|1811.16|1817.17|1810.97|19
1654162980000|2022-06-02 09:43:00|1817.22|1811.02|1817.6|1811.4|1817.66|1811.46|1817.22|1811.02|26
1654162990000|2022-06-02 09:43:10|1817.62|1811.42|1817.72|1811.52|1817.72|1811.52|1817.6|1811.4|21
1654163000000|2022-06-02 09:43:20|1817.64|1811.44|1817.83|1811.63|1817.87|1811.67|1817.56|1811.36|25
1654163010000|2022-06-02 09:43:30|1817.7|1811.5|1817.59|1811.39|1817.8|1811.6|1817.46|1811.26|26
1654163020000|2022-06-02 09:43:40|1817.6|1811.4|1817.56|1811.36|1817.82|1811.62|1817.45|1811.25|21
1654163030000|2022-06-02 09:43:50|1817.53|1811.33|1817.6|1811.4|1817.61|1811.41|1817.46|1811.26|21
1654163040000|2022-06-02 09:44:00|1817.61|1811.41|1817.82|1811.62|1818.2|1812|1817.51|1811.31|30
1654163050000|2022-06-02 09:44:10|1817.81|1811.61|1817.77|1811.57|1817.94|1811.74|1817.76|1811.56|19
1654163060000|2022-06-02 09:44:20|1817.76|1811.56|1817.97|1811.77|1817.97|1811.77|1817.73|1811.53|19
1654163070000|2022-06-02 09:44:30|1817.94|1811.74|1817.94|1811.74|1818.04|1811.84|1817.82|1811.62|19
1654163080000|2022-06-02 09:44:40|1817.99|1811.79|1817.85|1811.65|1817.99|1811.79|1817.75|1811.55|12
1654163090000|2022-06-02 09:44:50|1817.86|1811.66|1817.87|1811.67|1818|1811.8|1817.75|1811.55|10
1654163100000|2022-06-02 09:45:00|1817.88|1811.68|1817.28|1811.08|1818.04|1811.84|1817.22|1811.02|28
1654163110000|2022-06-02 09:45:10|1817.36|1811.16|1817.21|1811.01|1817.47|1811.27|1816.97|1810.77|35
1654163120000|2022-06-02 09:45:20|1817.18|1810.98|1818.02|1811.82|1818.14|1811.94|1817.18|1810.98|23
1654163130000|2022-06-02 09:45:30|1817.81|1811.61|1818.09|1811.89|1818.09|1811.89|1817.49|1811.29|30
1654163140000|2022-06-02 09:45:40|1818.1|1811.9|1818.1|1811.9|1818.12|1811.92|1818.07|1811.87|19
1654163150000|2022-06-02 09:45:50|1817.97|1811.77|1818.83|1812.63|1818.83|1812.63|1817.96|1811.76|24
1654163160000|2022-06-02 09:46:00|1819|1812.8|1820.12|1813.92|1820.12|1813.92|1818.99|1812.79|34
1654163170000|2022-06-02 09:46:10|1820.08|1813.88|1819.3|1813.1|1820.21|1814.01|1819.06|1812.86|32
1654163180000|2022-06-02 09:46:20|1819.31|1813.11|1819.09|1812.89|1819.41|1813.21|1819.04|1812.84|23
1654163190000|2022-06-02 09:46:30|1819.47|1813.27|1819.58|1813.38|1819.86|1813.66|1819.27|1813.07|29
1654163200000|2022-06-02 09:46:40|1819.57|1813.37|1820.04|1813.84|1820.18|1813.98|1819.57|1813.37|29
1654163210000|2022-06-02 09:46:50|1820.05|1813.85|1819.72|1813.52|1820.05|1813.85|1819.5|1813.3|19
1654163220000|2022-06-02 09:47:00|1819.71|1813.51|1819.7|1813.5|1819.73|1813.53|1819.63|1813.43|18
1654163230000|2022-06-02 09:47:10|1819.73|1813.53|1819.78|1813.58|1820.11|1813.91|1819.6|1813.4|29
1654163240000|2022-06-02 09:47:20|1819.79|1813.59|1819.88|1813.68|1819.94|1813.74|1819.75|1813.55|28
1654163250000|2022-06-02 09:47:30|1819.89|1813.69|1820.51|1814.31|1820.51|1814.31|1819.8|1813.6|18
1654163260000|2022-06-02 09:47:40|1820.45|1814.25|1821.06|1814.86|1821.1|1814.9|1820.34|1814.14|38
1654163270000|2022-06-02 09:47:50|1820.99|1814.79|1820.8|1814.6|1821.12|1814.92|1820.79|1814.59|18
1654163280000|2022-06-02 09:48:00|1820.75|1814.55|1821.37|1815.17|1821.5|1815.3|1820.74|1814.54|24
1654163290000|2022-06-02 09:48:10|1821.31|1815.11|1821.35|1815.15|1821.42|1815.22|1821.26|1815.06|24
1654163300000|2022-06-02 09:48:20|1821.33|1815.13|1820.9|1814.7|1821.39|1815.19|1820.9|1814.7|17
1654163310000|2022-06-02 09:48:30|1820.97|1814.77|1821.23|1815.03|1821.3|1815.1|1820.97|1814.77|29
1654163320000|2022-06-02 09:48:40|1821.21|1815.01|1821.23|1815.03|1821.23|1815.03|1820.92|1814.72|19
1654163330000|2022-06-02 09:48:50|1821.21|1815.01|1821.53|1815.33|1821.66|1815.46|1821.18|1814.98|25
1654163340000|2022-06-02 09:49:00|1821.38|1815.18|1822.94|1816.74|1822.94|1816.74|1821.38|1815.18|32
1654163350000|2022-06-02 09:49:10|1822.91|1816.71|1822.84|1816.64|1822.91|1816.71|1822.6|1816.4|30
1654163360000|2022-06-02 09:49:20|1822.93|1816.73|1822.08|1815.88|1822.93|1816.73|1821.83|1815.63|31
1654163370000|2022-06-02 09:49:30|1822.09|1815.89|1822.07|1815.87|1822.13|1815.93|1822.03|1815.83|22
1654163380000|2022-06-02 09:49:40|1822.06|1815.86|1821.22|1815.02|1822.29|1816.09|1821.15|1814.95|31
1654163390000|2022-06-02 09:49:50|1821.28|1815.08|1821.24|1815.04|1821.4|1815.2|1820.95|1814.75|33
1654163400000|2022-06-02 09:50:00|1821.19|1814.99|1821.23|1815.03|1821.25|1815.05|1820.93|1814.73|25
1654163410000|2022-06-02 09:50:10|1821.22|1815.02|1821.1|1814.9|1821.23|1815.03|1820.9|1814.7|21
1654163420000|2022-06-02 09:50:20|1821.05|1814.85|1821.45|1815.25|1821.67|1815.47|1820.9|1814.7|26
1654163430000|2022-06-02 09:50:30|1821.6|1815.4|1821.38|1815.18|1821.6|1815.4|1821.29|1815.09|17
1654163440000|2022-06-02 09:50:40|1821.37|1815.17|1821.15|1814.95|1821.44|1815.24|1821.1|1814.9|26
1654163450000|2022-06-02 09:50:50|1821.19|1814.99|1821.37|1815.17|1821.41|1815.21|1821.1|1814.9|30
1654163460000|2022-06-02 09:51:00|1821.42|1815.22|1821.44|1815.24|1821.44|1815.24|1821.3|1815.1|18
1654163470000|2022-06-02 09:51:10|1821.41|1815.21|1821.18|1814.98|1821.56|1815.36|1821.18|1814.98|33
1654163480000|2022-06-02 09:51:20|1821.55|1815.35|1821.41|1815.21|1821.6|1815.4|1821.27|1815.07|32
1654163490000|2022-06-02 09:51:30|1821.33|1815.13|1821.33|1815.13|1821.51|1815.31|1821.25|1815.05|27
1654163500000|2022-06-02 09:51:40|1821.35|1815.15|1821.24|1815.04|1821.39|1815.19|1821.09|1814.89|22
1654163510000|2022-06-02 09:51:50|1821.33|1815.13|1820.95|1814.75|1821.37|1815.17|1820.88|1814.68|22
1654163520000|2022-06-02 09:52:00|1820.9|1814.7|1821.15|1814.95|1821.3|1815.1|1820.9|1814.7|21
1654163530000|2022-06-02 09:52:10|1821.14|1814.94|1821.16|1814.96|1821.16|1814.96|1821.11|1814.91|12
1654163540000|2022-06-02 09:52:20|1821.14|1814.94|1821.35|1815.15|1821.4|1815.2|1821.06|1814.86|24
1654163550000|2022-06-02 09:52:30|1821.39|1815.19|1821.06|1814.86|1821.41|1815.21|1821.06|1814.86|25
1654163560000|2022-06-02 09:52:40|1821.3|1815.1|1821.37|1815.17|1821.42|1815.22|1821.25|1815.05|27
1654163570000|2022-06-02 09:52:50|1821.33|1815.13|1821.09|1814.89|1821.42|1815.22|1821.09|1814.89|27
1654163580000|2022-06-02 09:53:00|1821.1|1814.9|1821.09|1814.89|1821.11|1814.91|1820.8|1814.6|7
1654163590000|2022-06-02 09:53:10|1820.68|1814.48|1820.68|1814.48|1820.88|1814.68|1820.68|1814.48|9
1654163600000|2022-06-02 09:53:20|1820.75|1814.55|1820.88|1814.68|1820.88|1814.68|1820.68|1814.48|15
1654163610000|2022-06-02 09:53:30|1820.76|1814.56|1820.92|1814.72|1821.12|1814.92|1820.71|1814.51|30
1654163620000|2022-06-02 09:53:40|1821|1814.8|1820.92|1814.72|1821.15|1814.95|1820.9|1814.7|18
1654163630000|2022-06-02 09:53:50|1821.11|1814.91|1821.19|1814.99|1821.28|1815.08|1820.9|1814.7|17
1654163640000|2022-06-02 09:54:00|1821.31|1815.11|1820.73|1814.53|1821.32|1815.12|1820.73|1814.53|27
1654163650000|2022-06-02 09:54:10|1820.81|1814.61|1820.83|1814.63|1820.91|1814.71|1820.63|1814.43|29
1654163660000|2022-06-02 09:54:20|1820.92|1814.72|1820.83|1814.63|1820.92|1814.72|1820.73|1814.53|19
1654163670000|2022-06-02 09:54:30|1820.85|1814.65|1820.98|1814.78|1820.98|1814.78|1820.79|1814.59|20
1654163680000|2022-06-02 09:54:40|1820.84|1814.64|1820.79|1814.59|1820.98|1814.78|1820.78|1814.58|29
1654163690000|2022-06-02 09:54:50|1820.82|1814.62|1820.87|1814.67|1820.89|1814.69|1820.68|1814.48|19
1654163700000|2022-06-02 09:55:00|1820.88|1814.68|1820.06|1813.86|1820.93|1814.73|1820.03|1813.83|25
1654163710000|2022-06-02 09:55:10|1820.02|1813.82|1818.92|1812.72|1820.03|1813.83|1818.92|1812.72|16
1654163720000|2022-06-02 09:55:20|1819.08|1812.88|1818.67|1812.47|1819.08|1812.88|1818.61|1812.41|24
1654163730000|2022-06-02 09:55:30|1818.72|1812.52|1818.61|1812.41|1818.8|1812.6|1818.43|1812.23|23
1654163740000|2022-06-02 09:55:40|1818.43|1812.23|1818.52|1812.32|1818.68|1812.48|1818.1|1811.9|28
1654163750000|2022-06-02 09:55:50|1818.69|1812.49|1818.58|1812.38|1818.89|1812.69|1818.26|1812.06|27
1654163760000|2022-06-02 09:56:00|1818.32|1812.12|1818.24|1812.04|1818.58|1812.38|1818.23|1812.03|24
1654163770000|2022-06-02 09:56:10|1818.25|1812.05|1818.08|1811.88|1818.58|1812.38|1817.9|1811.7|33
1654163780000|2022-06-02 09:56:20|1817.93|1811.73|1818.07|1811.87|1818.08|1811.88|1817.91|1811.71|10
1654163790000|2022-06-02 09:56:30|1817.89|1811.69|1818.87|1812.67|1818.88|1812.68|1817.89|1811.69|28
1654163800000|2022-06-02 09:56:40|1818.83|1812.63|1819.52|1813.32|1819.57|1813.37|1818.8|1812.6|28
1654163810000|2022-06-02 09:56:50|1819.51|1813.31|1819.35|1813.15|1819.53|1813.33|1819.2|1813|24
1654163820000|2022-06-02 09:57:00|1819.4|1813.2|1819.53|1813.33|1819.55|1813.35|1819.29|1813.09|29
1654163830000|2022-06-02 09:57:10|1819.5|1813.3|1819.95|1813.75|1819.95|1813.75|1819.49|1813.29|28
1654163840000|2022-06-02 09:57:20|1819.94|1813.74|1819.74|1813.54|1819.94|1813.74|1819.51|1813.31|32
1654163850000|2022-06-02 09:57:30|1819.82|1813.62|1819.8|1813.6|1819.85|1813.65|1819.54|1813.34|23
1654163860000|2022-06-02 09:57:40|1819.73|1813.53|1820.62|1814.42|1820.7|1814.5|1819.73|1813.53|34
1654163870000|2022-06-02 09:57:50|1820.58|1814.38|1820.73|1814.53|1820.75|1814.55|1820.51|1814.31|25
1654163880000|2022-06-02 09:58:00|1820.74|1814.54|1821.74|1815.54|1821.8|1815.6|1820.73|1814.53|24
1654163890000|2022-06-02 09:58:10|1821.76|1815.56|1821.13|1814.93|1821.76|1815.56|1821|1814.8|28
1654163900000|2022-06-02 09:58:20|1821.14|1814.94|1821.06|1814.86|1821.19|1814.99|1821.02|1814.82|22
1654163910000|2022-06-02 09:58:30|1821.01|1814.81|1821.19|1814.99|1821.27|1815.07|1821.01|1814.81|24
1654163920000|2022-06-02 09:58:40|1821.16|1814.96|1821.11|1814.91|1821.19|1814.99|1821.05|1814.85|17
1654163930000|2022-06-02 09:58:50|1821.22|1815.02|1821.38|1815.18|1821.66|1815.46|1821.2|1815|33
1654163940000|2022-06-02 09:59:00|1821.37|1815.17|1821.46|1815.26|1821.73|1815.53|1821.23|1815.03|20
1654163950000|2022-06-02 09:59:10|1821.35|1815.15|1821.34|1815.14|1821.53|1815.33|1821.19|1814.99|23
1654163960000|2022-06-02 09:59:20|1821.33|1815.13|1821.16|1814.96|1821.47|1815.27|1821.16|1814.96|21
1654163970000|2022-06-02 09:59:30|1821.15|1814.95|1821.13|1814.93|1821.29|1815.09|1821.13|1814.93|12
1654163980000|2022-06-02 09:59:40|1821.11|1814.91|1821.3|1815.1|1821.31|1815.11|1821.1|1814.9|24
1654163990000|2022-06-02 09:59:50|1821.21|1815.01|1821.2|1815|1821.35|1815.15|1821.11|1814.91|26
1654164000000|2022-06-02 10:00:00|1821.29|1815.09|1821.34|1815.14|1821.37|1815.17|1821.18|1814.98|10
1654164010000|2022-06-02 10:00:10|1821.36|1815.16|1822.03|1815.83|1822.07|1815.87|1821.35|1815.15|26
1654164020000|2022-06-02 10:00:20|1822.09|1815.89|1822.1|1815.9|1822.17|1815.97|1821.99|1815.79|24
1654164030000|2022-06-02 10:00:30|1822.07|1815.87|1822.25|1816.05|1822.31|1816.11|1822.05|1815.85|29
1654164040000|2022-06-02 10:00:40|1822.29|1816.09|1822.3|1816.1|1822.37|1816.17|1822.13|1815.93|26
1654164050000|2022-06-02 10:00:50|1822.31|1816.11|1822.27|1816.07|1822.32|1816.12|1822.17|1815.97|23
1654164060000|2022-06-02 10:01:00|1822.29|1816.09|1823.03|1816.83|1823.03|1816.83|1822.29|1816.09|24
1654164070000|2022-06-02 10:01:10|1823.06|1816.86|1823.38|1817.18|1823.38|1817.18|1822.87|1816.67|25
1654164080000|2022-06-02 10:01:20|1823.4|1817.2|1823.57|1817.37|1823.74|1817.54|1823.4|1817.2|24
1654164090000|2022-06-02 10:01:30|1823.41|1817.21|1823.67|1817.47|1823.81|1817.61|1823.41|1817.21|25
1654164100000|2022-06-02 10:01:40|1823.71|1817.51|1824.45|1818.25|1824.48|1818.28|1823.67|1817.47|32
1654164110000|2022-06-02 10:01:50|1824.39|1818.19|1824.47|1818.27|1824.52|1818.32|1824.32|1818.12|30
1654164120000|2022-06-02 10:02:00|1824.43|1818.23|1824.73|1818.53|1824.84|1818.64|1824.39|1818.19|27
1654164130000|2022-06-02 10:02:10|1824.88|1818.68|1823.73|1817.53|1824.89|1818.69|1823.67|1817.47|29
1654164140000|2022-06-02 10:02:20|1823.72|1817.52|1823.67|1817.47|1823.8|1817.6|1823.6|1817.4|29
1654164150000|2022-06-02 10:02:30|1823.84|1817.64|1823.73|1817.53|1824.02|1817.82|1823.73|1817.53|28
1654164160000|2022-06-02 10:02:40|1823.75|1817.55|1823.73|1817.53|1823.93|1817.73|1823.66|1817.46|26
1654164170000|2022-06-02 10:02:50|1823.7|1817.5|1823.79|1817.59|1823.79|1817.59|1823.6|1817.4|19
1654164180000|2022-06-02 10:03:00|1823.78|1817.58|1824.09|1817.89|1824.11|1817.91|1823.7|1817.5|29
1654164190000|2022-06-02 10:03:10|1824.08|1817.88|1824.26|1818.06|1824.43|1818.23|1824.08|1817.88|28
1654164200000|2022-06-02 10:03:20|1824.27|1818.07|1824.37|1818.17|1824.47|1818.27|1824.27|1818.07|24
1654164210000|2022-06-02 10:03:30|1824.27|1818.07|1823.9|1817.7|1824.4|1818.2|1823.9|1817.7|31
1654164220000|2022-06-02 10:03:40|1824.02|1817.82|1824.39|1818.19|1824.42|1818.22|1824.02|1817.82|25
1654164230000|2022-06-02 10:03:50|1824.38|1818.18|1824.4|1818.2|1824.67|1818.47|1824.38|1818.18|20
1654164240000|2022-06-02 10:04:00|1824.24|1818.04|1823.6|1817.4|1824.26|1818.06|1823.6|1817.4|31
1654164250000|2022-06-02 10:04:10|1823.51|1817.31|1823.55|1817.35|1823.7|1817.5|1823.44|1817.24|22
1654164260000|2022-06-02 10:04:20|1823.58|1817.38|1823.55|1817.35|1823.58|1817.38|1823.47|1817.27|16
1654164270000|2022-06-02 10:04:30|1823.54|1817.34|1824.51|1818.31|1824.51|1818.31|1823.51|1817.31|28
1654164280000|2022-06-02 10:04:40|1824.52|1818.32|1824.48|1818.28|1824.52|1818.32|1824.28|1818.08|25
1654164290000|2022-06-02 10:04:50|1824.49|1818.29|1824.5|1818.3|1824.64|1818.44|1824.18|1817.98|31
1654164300000|2022-06-02 10:05:00|1824.44|1818.24|1824.69|1818.49|1824.83|1818.63|1824.44|1818.24|31
1654164310000|2022-06-02 10:05:10|1824.64|1818.44|1824.56|1818.36|1824.7|1818.5|1824.5|1818.3|21
1654164320000|2022-06-02 10:05:20|1824.51|1818.31|1824.72|1818.52|1824.78|1818.58|1824.51|1818.31|28
1654164330000|2022-06-02 10:05:30|1824.61|1818.41|1823.96|1817.76|1824.63|1818.43|1823.9|1817.7|31
1654164340000|2022-06-02 10:05:40|1823.85|1817.65|1824.02|1817.82|1824.06|1817.86|1823.82|1817.62|32
1654164350000|2022-06-02 10:05:50|1824.03|1817.83|1824.59|1818.39|1824.65|1818.45|1824.03|1817.83|27
1654164360000|2022-06-02 10:06:00|1824.52|1818.32|1824.47|1818.27|1824.64|1818.44|1824.36|1818.16|18
1654164370000|2022-06-02 10:06:10|1824.43|1818.23|1823.65|1817.45|1824.47|1818.27|1823.65|1817.45|26
1654164380000|2022-06-02 10:06:20|1823.51|1817.31|1823.66|1817.46|1823.83|1817.63|1823.49|1817.29|26
1654164390000|2022-06-02 10:06:30|1823.65|1817.45|1823.64|1817.44|1823.75|1817.55|1823.63|1817.43|17
1654164400000|2022-06-02 10:06:40|1823.63|1817.43|1823.72|1817.52|1823.74|1817.54|1823.61|1817.41|20
1654164410000|2022-06-02 10:06:50|1823.7|1817.5|1823.93|1817.73|1824.04|1817.84|1823.69|1817.49|28
1654164420000|2022-06-02 10:07:00|1823.91|1817.71|1823.69|1817.49|1823.93|1817.73|1823.63|1817.43|23
1654164430000|2022-06-02 10:07:10|1823.62|1817.42|1823.18|1816.98|1823.78|1817.58|1823|1816.8|30
1654164440000|2022-06-02 10:07:20|1823.12|1816.92|1822.47|1816.27|1823.23|1817.03|1822.47|1816.27|25
1654164450000|2022-06-02 10:07:30|1822.66|1816.46|1822.84|1816.64|1822.84|1816.64|1822.47|1816.27|24
1654164460000|2022-06-02 10:07:40|1822.86|1816.66|1822.39|1816.19|1822.86|1816.66|1822.37|1816.17|25
1654164470000|2022-06-02 10:07:50|1822.38|1816.18|1821.4|1815.2|1822.38|1816.18|1821.36|1815.16|29
1654164480000|2022-06-02 10:08:00|1821.77|1815.57|1821.83|1815.63|1821.83|1815.63|1821.7|1815.5|19
1654164490000|2022-06-02 10:08:10|1821.82|1815.62|1821.83|1815.63|1821.9|1815.7|1821.78|1815.58|20
1654164500000|2022-06-02 10:08:20|1821.84|1815.64|1822.24|1816.04|1822.33|1816.13|1821.84|1815.64|15
1654164510000|2022-06-02 10:08:30|1822.14|1815.94|1822.34|1816.14|1822.34|1816.14|1822.13|1815.93|16
1654164520000|2022-06-02 10:08:40|1822.27|1816.07|1822.14|1815.94|1822.27|1816.07|1821.83|1815.63|26
1654164530000|2022-06-02 10:08:50|1822.11|1815.91|1822.07|1815.87|1822.11|1815.91|1821.72|1815.52|30
1654164540000|2022-06-02 10:09:00|1822.09|1815.89|1822.24|1816.04|1822.24|1816.04|1821.91|1815.71|27
1654164550000|2022-06-02 10:09:10|1822.25|1816.05|1822.6|1816.4|1822.68|1816.48|1822.16|1815.96|22
1654164560000|2022-06-02 10:09:20|1822.59|1816.39|1822.81|1816.61|1822.88|1816.68|1822.59|1816.39|22
1654164570000|2022-06-02 10:09:30|1822.79|1816.59|1822.67|1816.47|1822.87|1816.67|1822.65|1816.45|27
1654164580000|2022-06-02 10:09:40|1822.71|1816.51|1822.71|1816.51|1822.79|1816.59|1822.62|1816.42|27
1654164590000|2022-06-02 10:09:50|1822.73|1816.53|1822.79|1816.59|1822.81|1816.61|1822.69|1816.49|27
1654164600000|2022-06-02 10:10:00|1822.74|1816.54|1822.77|1816.57|1822.77|1816.57|1822.71|1816.51|21
1654164610000|2022-06-02 10:10:10|1822.75|1816.55|1822.64|1816.44|1822.79|1816.59|1822.63|1816.43|26
1654164620000|2022-06-02 10:10:20|1822.7|1816.5|1822.72|1816.52|1822.79|1816.59|1822.65|1816.45|20
1654164630000|2022-06-02 10:10:30|1822.8|1816.6|1822.5|1816.3|1822.81|1816.61|1822.5|1816.3|27
1654164640000|2022-06-02 10:10:40|1822.21|1816.01|1822.09|1815.89|1822.33|1816.13|1821.85|1815.65|29
1654164650000|2022-06-02 10:10:50|1822.1|1815.9|1822.51|1816.31|1822.71|1816.51|1822.1|1815.9|30
1654164660000|2022-06-02 10:11:00|1822.54|1816.34|1822.54|1816.34|1822.59|1816.39|1822.49|1816.29|19
1654164670000|2022-06-02 10:11:10|1822.63|1816.43|1822.7|1816.5|1822.76|1816.56|1822.58|1816.38|21
1654164680000|2022-06-02 10:11:20|1822.72|1816.52|1821.88|1815.68|1822.75|1816.55|1821.88|1815.68|33
1654164690000|2022-06-02 10:11:30|1821.89|1815.69|1822.18|1815.98|1822.18|1815.98|1821.83|1815.63|19
1654164700000|2022-06-02 10:11:40|1822.03|1815.83|1822.11|1815.91|1822.18|1815.98|1821.71|1815.51|25
1654164710000|2022-06-02 10:11:50|1822.04|1815.84|1821.76|1815.56|1822.18|1815.98|1821.64|1815.44|28
1654164720000|2022-06-02 10:12:00|1821.77|1815.57|1822.23|1816.03|1822.43|1816.23|1821.61|1815.41|24
1654164730000|2022-06-02 10:12:10|1822.22|1816.02|1822.23|1816.03|1822.26|1816.06|1822.06|1815.86|23
1654164740000|2022-06-02 10:12:20|1822.25|1816.05|1822.25|1816.05|1822.43|1816.23|1822.08|1815.88|19
1654164750000|2022-06-02 10:12:30|1822.43|1816.23|1822.06|1815.86|1822.43|1816.23|1822.05|1815.85|15
1654164760000|2022-06-02 10:12:40|1822.02|1815.82|1822.14|1815.94|1822.23|1816.03|1821.99|1815.79|22
1654164770000|2022-06-02 10:12:50|1822.23|1816.03|1822.07|1815.87|1822.24|1816.04|1822.03|1815.83|16
1654164780000|2022-06-02 10:13:00|1822.23|1816.03|1821.96|1815.76|1822.43|1816.23|1821.89|1815.69|24
1654164790000|2022-06-02 10:13:10|1822.03|1815.83|1822.01|1815.81|1822.08|1815.88|1821.92|1815.72|15
1654164800000|2022-06-02 10:13:20|1822.08|1815.88|1821.98|1815.78|1822.08|1815.88|1821.93|1815.73|16
1654164810000|2022-06-02 10:13:30|1821.94|1815.74|1822.06|1815.86|1822.08|1815.88|1821.93|1815.73|26
1654164820000|2022-06-02 10:13:40|1822.03|1815.83|1822.09|1815.89|1822.13|1815.93|1822.02|1815.82|21
1654164830000|2022-06-02 10:13:50|1822.08|1815.88|1822|1815.8|1822.13|1815.93|1821.94|1815.74|18
1654164840000|2022-06-02 10:14:00|1821.99|1815.79|1821.96|1815.76|1822.13|1815.93|1821.95|1815.75|19
1654164850000|2022-06-02 10:14:10|1821.97|1815.77|1823.51|1817.31|1823.51|1817.31|1821.91|1815.71|32
1654164860000|2022-06-02 10:14:20|1823.5|1817.3|1823.83|1817.63|1823.83|1817.63|1823.47|1817.27|28
1654164870000|2022-06-02 10:14:30|1823.78|1817.58|1824.34|1818.14|1824.34|1818.14|1823.73|1817.53|17
1654164880000|2022-06-02 10:14:40|1824.07|1817.87|1824.03|1817.83|1824.26|1818.06|1823.95|1817.75|20
1654164890000|2022-06-02 10:14:50|1824.04|1817.84|1824.18|1817.98|1824.25|1818.05|1824.04|1817.84|26
1654164900000|2022-06-02 10:15:00|1824.17|1817.97|1823.87|1817.67|1824.38|1818.18|1823.87|1817.67|24
1654164910000|2022-06-02 10:15:10|1823.97|1817.77|1823.72|1817.52|1823.99|1817.79|1823.6|1817.4|20
1654164920000|2022-06-02 10:15:20|1823.73|1817.53|1822.59|1816.39|1823.77|1817.57|1822.59|1816.39|28
1654164930000|2022-06-02 10:15:30|1822.78|1816.58|1822.64|1816.44|1822.78|1816.58|1822.38|1816.18|18
1654164940000|2022-06-02 10:15:40|1822.38|1816.18|1821.64|1815.44|1822.7|1816.5|1821.55|1815.35|28
1654164950000|2022-06-02 10:15:50|1821.63|1815.43|1821.47|1815.27|1821.74|1815.54|1821.47|1815.27|17
1654164960000|2022-06-02 10:16:00|1821.46|1815.26|1822.07|1815.87|1822.15|1815.95|1821.43|1815.23|24
1654164970000|2022-06-02 10:16:10|1822.1|1815.9|1821.62|1815.42|1822.26|1816.06|1821.62|1815.42|29
1654164980000|2022-06-02 10:16:20|1821.57|1815.37|1821.69|1815.49|1821.83|1815.63|1821.56|1815.36|21
1654164990000|2022-06-02 10:16:30|1821.68|1815.48|1822.07|1815.87|1822.11|1815.91|1821.53|1815.33|28
1654165000000|2022-06-02 10:16:40|1822.06|1815.86|1821.84|1815.64|1822.06|1815.86|1821.76|1815.56|20
1654165010000|2022-06-02 10:16:50|1821.89|1815.69|1821.52|1815.32|1821.89|1815.69|1821.45|1815.25|33
1654165020000|2022-06-02 10:17:00|1821.5|1815.3|1820.4|1814.2|1821.57|1815.37|1820.36|1814.16|30
1654165030000|2022-06-02 10:17:10|1820.36|1814.16|1820.21|1814.01|1820.43|1814.23|1819.98|1813.78|21
1654165040000|2022-06-02 10:17:20|1819.98|1813.78|1818.89|1812.69|1820.21|1814.01|1818.89|1812.69|28
1654165050000|2022-06-02 10:17:30|1818.93|1812.73|1818.89|1812.69|1818.93|1812.73|1818.35|1812.15|20
1654165060000|2022-06-02 10:17:40|1818.38|1812.18|1818.57|1812.37|1818.89|1812.69|1818.38|1812.18|10
1654165070000|2022-06-02 10:17:50|1818.51|1812.31|1818.58|1812.38|1818.89|1812.69|1818.51|1812.31|8
1654165080000|2022-06-02 10:18:00|1818.57|1812.37|1818.42|1812.22|1818.64|1812.44|1818.38|1812.18|7
1654165090000|2022-06-02 10:18:10|1818.64|1812.44|1818.89|1812.69|1818.89|1812.69|1818.33|1812.13|12
1654165100000|2022-06-02 10:18:20|1818.57|1812.37|1818.59|1812.39|1818.89|1812.69|1818.54|1812.34|9
1654165110000|2022-06-02 10:18:30|1818.57|1812.37|1818.89|1812.69|1818.89|1812.69|1818.33|1812.13|17
1654165120000|2022-06-02 10:18:40|1818.61|1812.41|1817.97|1811.77|1818.89|1812.69|1817.97|1811.77|21
1654165130000|2022-06-02 10:18:50|1818.13|1811.93|1818.07|1811.87|1818.25|1812.05|1817.98|1811.78|15
1654165140000|2022-06-02 10:19:00|1817.98|1811.78|1818.3|1812.1|1818.3|1812.1|1817.97|1811.77|18
1654165150000|2022-06-02 10:19:10|1818.31|1812.11|1818.33|1812.13|1818.48|1812.28|1818.27|1812.07|13
1654165160000|2022-06-02 10:19:20|1818.27|1812.07|1818.33|1812.13|1818.33|1812.13|1818.12|1811.92|10
1654165170000|2022-06-02 10:19:30|1818.28|1812.08|1819.36|1813.16|1819.6|1813.4|1818.23|1812.03|34
1654165180000|2022-06-02 10:19:40|1819.31|1813.11|1819.29|1813.09|1819.37|1813.17|1819.21|1813.01|30
1654165190000|2022-06-02 10:19:50|1819.32|1813.12|1817.95|1811.75|1819.34|1813.14|1817.94|1811.74|31
1654165200000|2022-06-02 10:20:00|1817.97|1811.77|1819.58|1813.38|1819.68|1813.48|1817.94|1811.74|36
1654165210000|2022-06-02 10:20:10|1819.55|1813.35|1819|1812.8|1819.58|1813.38|1819|1812.8|23
1654165220000|2022-06-02 10:20:20|1819.01|1812.81|1818.34|1812.14|1819.06|1812.86|1818.31|1812.11|34
1654165230000|2022-06-02 10:20:30|1818.33|1812.13|1818.64|1812.44|1818.64|1812.44|1818.33|1812.13|29
1654165240000|2022-06-02 10:20:40|1818.63|1812.43|1818.86|1812.66|1818.88|1812.68|1818.56|1812.36|24
1654165250000|2022-06-02 10:20:50|1818.85|1812.65|1819.02|1812.82|1819.02|1812.82|1818.77|1812.57|20
1654165260000|2022-06-02 10:21:00|1819.12|1812.92|1818.8|1812.6|1819.12|1812.92|1818.76|1812.56|26
1654165270000|2022-06-02 10:21:10|1818.78|1812.58|1818.79|1812.59|1818.79|1812.59|1818.54|1812.34|17
1654165280000|2022-06-02 10:21:20|1818.78|1812.58|1818.94|1812.74|1818.95|1812.75|1818.75|1812.55|25
1654165290000|2022-06-02 10:21:30|1818.9|1812.7|1819.15|1812.95|1819.16|1812.96|1818.82|1812.62|25
1654165300000|2022-06-02 10:21:40|1819.14|1812.94|1819.09|1812.89|1819.18|1812.98|1819.09|1812.89|25
1654165310000|2022-06-02 10:21:50|1819.08|1812.88|1819.03|1812.83|1819.15|1812.95|1819|1812.8|27
1654165320000|2022-06-02 10:22:00|1819.05|1812.85|1819.12|1812.92|1819.16|1812.96|1818.93|1812.73|23
1654165330000|2022-06-02 10:22:10|1819.15|1812.95|1819.64|1813.44|1819.71|1813.51|1819.05|1812.85|23
1654165340000|2022-06-02 10:22:20|1819.66|1813.46|1819.5|1813.3|1819.66|1813.46|1819.33|1813.13|29
1654165350000|2022-06-02 10:22:30|1819.55|1813.35|1820.16|1813.96|1820.31|1814.11|1819.52|1813.32|26
1654165360000|2022-06-02 10:22:40|1820.32|1814.12|1819.2|1813|1820.32|1814.12|1819.14|1812.94|30
1654165370000|2022-06-02 10:22:50|1819.21|1813.01|1819.26|1813.06|1819.29|1813.09|1819.13|1812.93|19
1654165380000|2022-06-02 10:23:00|1819.24|1813.04|1819.67|1813.47|1819.71|1813.51|1819.24|1813.04|25
1654165390000|2022-06-02 10:23:10|1819.75|1813.55|1819.61|1813.41|1819.8|1813.6|1819.47|1813.27|20
1654165400000|2022-06-02 10:23:20|1819.6|1813.4|1819.59|1813.39|1819.65|1813.45|1819.58|1813.38|12
1654165410000|2022-06-02 10:23:30|1819.57|1813.37|1819.54|1813.34|1819.57|1813.37|1819.5|1813.3|16
1654165420000|2022-06-02 10:23:40|1819.58|1813.38|1819.69|1813.49|1819.75|1813.55|1819.56|1813.36|14
1654165430000|2022-06-02 10:23:50|1819.65|1813.45|1820.38|1814.18|1820.47|1814.27|1819.65|1813.45|18
1654165440000|2022-06-02 10:24:00|1820.39|1814.19|1820.55|1814.35|1821.07|1814.87|1820.39|1814.19|27
1654165450000|2022-06-02 10:24:10|1820.48|1814.28|1820.77|1814.57|1820.84|1814.64|1820.48|1814.28|30
1654165460000|2022-06-02 10:24:20|1820.76|1814.56|1820.8|1814.6|1820.87|1814.67|1820.76|1814.56|17
1654165470000|2022-06-02 10:24:30|1820.79|1814.59|1820.74|1814.54|1820.86|1814.66|1820.72|1814.52|21
1654165480000|2022-06-02 10:24:40|1820.79|1814.59|1820.97|1814.77|1820.99|1814.79|1820.75|1814.55|19
1654165490000|2022-06-02 10:24:50|1820.98|1814.78|1821.03|1814.83|1821.22|1815.02|1820.97|1814.77|17
1654165500000|2022-06-02 10:25:00|1821.05|1814.85|1820.65|1814.45|1821.12|1814.92|1820.64|1814.44|27
1654165510000|2022-06-02 10:25:10|1820.64|1814.44|1819.84|1813.64|1820.66|1814.46|1819.84|1813.64|15
1654165520000|2022-06-02 10:25:20|1819.85|1813.65|1819.66|1813.46|1819.92|1813.72|1819.57|1813.37|25
1654165530000|2022-06-02 10:25:30|1819.68|1813.48|1820.23|1814.03|1820.25|1814.05|1819.68|1813.48|23
1654165540000|2022-06-02 10:25:40|1820.24|1814.04|1819.8|1813.6|1820.24|1814.04|1819.77|1813.57|30
1654165550000|2022-06-02 10:25:50|1819.86|1813.66|1820.18|1813.98|1820.23|1814.03|1819.85|1813.65|26
1654165560000|2022-06-02 10:26:00|1820.17|1813.97|1819.56|1813.36|1820.17|1813.97|1819.53|1813.33|24
1654165570000|2022-06-02 10:26:10|1819.57|1813.37|1818.58|1812.38|1819.66|1813.46|1818.32|1812.12|32
1654165580000|2022-06-02 10:26:20|1818.62|1812.42|1819.97|1813.77|1819.97|1813.77|1818.62|1812.42|32
1654165590000|2022-06-02 10:26:30|1820|1813.8|1819.73|1813.53|1820.03|1813.83|1819.73|1813.53|29
1654165600000|2022-06-02 10:26:40|1819.74|1813.54|1819.06|1812.86|1819.74|1813.54|1819.04|1812.84|26
1654165610000|2022-06-02 10:26:50|1819.03|1812.83|1819.08|1812.88|1819.13|1812.93|1818.98|1812.78|24
1654165620000|2022-06-02 10:27:00|1819.06|1812.86|1818.95|1812.75|1819.1|1812.9|1818.95|1812.75|23
1654165630000|2022-06-02 10:27:10|1818.97|1812.77|1818.98|1812.78|1819|1812.8|1818.91|1812.71|18
1654165640000|2022-06-02 10:27:20|1819|1812.8|1819.29|1813.09|1819.29|1813.09|1819|1812.8|23
1654165650000|2022-06-02 10:27:30|1819.25|1813.05|1819.24|1813.04|1819.34|1813.14|1819.19|1812.99|24
1654165660000|2022-06-02 10:27:40|1819.22|1813.02|1818.87|1812.67|1819.31|1813.11|1818.84|1812.64|23
1654165670000|2022-06-02 10:27:50|1818.94|1812.74|1819.02|1812.82|1819.1|1812.9|1818.93|1812.73|23
1654165680000|2022-06-02 10:28:00|1818.99|1812.79|1819.19|1812.99|1819.46|1813.26|1818.95|1812.75|25
1654165690000|2022-06-02 10:28:10|1819.17|1812.97|1819.33|1813.13|1819.33|1813.13|1819.17|1812.97|28
1654165700000|2022-06-02 10:28:20|1819.31|1813.11|1819.75|1813.55|1819.75|1813.55|1819.29|1813.09|24
1654165710000|2022-06-02 10:28:30|1819.69|1813.49|1819.76|1813.56|1819.88|1813.68|1819.63|1813.43|24
1654165720000|2022-06-02 10:28:40|1819.77|1813.57|1819.25|1813.05|1819.77|1813.57|1819.22|1813.02|29
1654165730000|2022-06-02 10:28:50|1818.94|1812.74|1818.05|1811.85|1819.01|1812.81|1817.5|1811.3|30
1654165740000|2022-06-02 10:29:00|1817.49|1811.29|1818.21|1812.01|1818.21|1812.01|1817.47|1811.27|37
1654165750000|2022-06-02 10:29:10|1818.39|1812.19|1817.39|1811.19|1818.46|1812.26|1817.39|1811.19|28
1654165760000|2022-06-02 10:29:20|1817.38|1811.18|1816.5|1810.3|1817.55|1811.35|1816.42|1810.22|34
1654165770000|2022-06-02 10:29:30|1816.49|1810.29|1816.37|1810.17|1816.49|1810.29|1816.16|1809.96|25
1654165780000|2022-06-02 10:29:40|1816.54|1810.34|1816.73|1810.53|1817.63|1811.43|1816.44|1810.24|33
1654165790000|2022-06-02 10:29:50|1816.89|1810.69|1816.82|1810.62|1817.29|1811.09|1816.37|1810.17|39
1654165800000|2022-06-02 10:30:00|1816.8|1810.6|1816.69|1810.49|1817|1810.8|1815.51|1809.31|37
1654165810000|2022-06-02 10:30:10|1816.73|1810.53|1816.7|1810.5|1817.28|1811.08|1816.36|1810.16|35
1654165820000|2022-06-02 10:30:20|1816.77|1810.57|1817.01|1810.81|1817.2|1811|1816.42|1810.22|36
1654165830000|2022-06-02 10:30:30|1816.92|1810.72|1816.75|1810.55|1817.82|1811.62|1816.74|1810.54|36
1654165840000|2022-06-02 10:30:40|1816.76|1810.56|1817.03|1810.83|1817.53|1811.33|1816.48|1810.28|34
1654165850000|2022-06-02 10:30:50|1817.05|1810.85|1817.07|1810.87|1817.19|1810.99|1817.03|1810.83|25
1654165860000|2022-06-02 10:31:00|1817.06|1810.86|1818.48|1812.28|1818.49|1812.29|1816.91|1810.71|29
1654165870000|2022-06-02 10:31:10|1818.8|1812.6|1819.9|1813.7|1819.9|1813.7|1818.58|1812.38|36
1654165880000|2022-06-02 10:31:20|1820.05|1813.85|1820.13|1813.93|1820.25|1814.05|1819.99|1813.79|25
1654165890000|2022-06-02 10:31:30|1820.09|1813.89|1820.61|1814.41|1820.81|1814.61|1820.03|1813.83|32
1654165900000|2022-06-02 10:31:40|1820.59|1814.39|1820.68|1814.48|1820.96|1814.76|1820.59|1814.39|21
1654165910000|2022-06-02 10:31:50|1820.65|1814.45|1820.43|1814.23|1821.05|1814.85|1820.43|1814.23|26
1654165920000|2022-06-02 10:32:00|1820.41|1814.21|1820.55|1814.35|1820.85|1814.65|1820.09|1813.89|25
1654165930000|2022-06-02 10:32:10|1820.54|1814.34|1819.09|1812.89|1820.54|1814.34|1819.04|1812.84|22
1654165940000|2022-06-02 10:32:20|1819.12|1812.92|1819.1|1812.9|1819.13|1812.93|1819.08|1812.88|11
1654165950000|2022-06-02 10:32:30|1819.12|1812.92|1819.42|1813.22|1819.66|1813.46|1818.99|1812.79|24
1654165960000|2022-06-02 10:32:40|1819.41|1813.21|1819.1|1812.9|1819.46|1813.26|1819|1812.8|28
1654165970000|2022-06-02 10:32:50|1819.11|1812.91|1819.11|1812.91|1819.15|1812.95|1819.09|1812.89|11
1654165980000|2022-06-02 10:33:00|1819.09|1812.89|1819.71|1813.51|1819.9|1813.7|1819.08|1812.88|26
1654165990000|2022-06-02 10:33:10|1819.69|1813.49|1819.55|1813.35|1819.71|1813.51|1819.55|1813.35|22
1654166000000|2022-06-02 10:33:20|1819.61|1813.41|1819.65|1813.45|1819.67|1813.47|1819.58|1813.38|16
1654166010000|2022-06-02 10:33:30|1819.68|1813.48|1819.37|1813.17|1819.68|1813.48|1819.36|1813.16|29
1654166020000|2022-06-02 10:33:40|1819.34|1813.14|1819.18|1812.98|1819.44|1813.24|1819.14|1812.94|24
1654166030000|2022-06-02 10:33:50|1819.17|1812.97|1819.28|1813.08|1819.41|1813.21|1819.13|1812.93|21
1654166040000|2022-06-02 10:34:00|1819.3|1813.1|1820.05|1813.85|1820.09|1813.89|1819.29|1813.09|27
1654166050000|2022-06-02 10:34:10|1820.03|1813.83|1819.42|1813.22|1820.07|1813.87|1819.33|1813.13|24
1654166060000|2022-06-02 10:34:20|1819.4|1813.2|1819.96|1813.76|1820.25|1814.05|1819.4|1813.2|31
1654166070000|2022-06-02 10:34:30|1819.94|1813.74|1819.89|1813.69|1820.04|1813.84|1819.83|1813.63|17
1654166080000|2022-06-02 10:34:40|1819.92|1813.72|1819.55|1813.35|1819.99|1813.79|1819.48|1813.28|20
1654166090000|2022-06-02 10:34:50|1819.57|1813.37|1819.74|1813.54|1819.8|1813.6|1819.57|1813.37|16
1654166100000|2022-06-02 10:35:00|1819.71|1813.51|1819.78|1813.58|1819.82|1813.62|1819.66|1813.46|25
1654166110000|2022-06-02 10:35:10|1819.84|1813.64|1820.23|1814.03|1820.3|1814.1|1819.75|1813.55|27
1654166120000|2022-06-02 10:35:20|1820.26|1814.06|1820.72|1814.52|1820.92|1814.72|1820.19|1813.99|20
1654166130000|2022-06-02 10:35:30|1820.82|1814.62|1821.67|1815.47|1821.67|1815.47|1820.72|1814.52|21
1654166140000|2022-06-02 10:35:40|1821.64|1815.44|1822|1815.8|1822|1815.8|1821.61|1815.41|17
1654166150000|2022-06-02 10:35:50|1822.07|1815.87|1821.87|1815.67|1822.07|1815.87|1821.87|1815.67|23
1654166160000|2022-06-02 10:36:00|1821.92|1815.72|1821.88|1815.68|1822.01|1815.81|1821.83|1815.63|14
1654166170000|2022-06-02 10:36:10|1821.97|1815.77|1821.93|1815.73|1821.97|1815.77|1821.92|1815.72|13
1654166180000|2022-06-02 10:36:20|1821.94|1815.74|1821.06|1814.86|1821.98|1815.78|1821.04|1814.84|25
1654166190000|2022-06-02 10:36:30|1821.07|1814.87|1822.46|1816.26|1822.7|1816.5|1821.07|1814.87|32
1654166200000|2022-06-02 10:36:40|1822.5|1816.3|1822.59|1816.39|1822.76|1816.56|1822.42|1816.22|20
1654166210000|2022-06-02 10:36:50|1822.57|1816.37|1822.59|1816.39|1822.76|1816.56|1822.34|1816.14|23
1654166220000|2022-06-02 10:37:00|1822.55|1816.35|1823.35|1817.15|1823.42|1817.22|1822.55|1816.35|25
1654166230000|2022-06-02 10:37:10|1823.37|1817.17|1823.79|1817.59|1823.88|1817.68|1823.33|1817.13|34
1654166240000|2022-06-02 10:37:20|1823.75|1817.55|1823.62|1817.42|1823.87|1817.67|1823.61|1817.41|28
1654166250000|2022-06-02 10:37:30|1823.6|1817.4|1823.81|1817.61|1823.85|1817.65|1823.59|1817.39|23
1654166260000|2022-06-02 10:37:40|1823.78|1817.58|1823.78|1817.58|1823.83|1817.63|1823.6|1817.4|33
1654166270000|2022-06-02 10:37:50|1823.72|1817.52|1823.64|1817.44|1823.78|1817.58|1823.61|1817.41|23
1654166280000|2022-06-02 10:38:00|1823.65|1817.45|1823.67|1817.47|1823.8|1817.6|1823.62|1817.42|30
1654166290000|2022-06-02 10:38:10|1823.66|1817.46|1824.18|1817.98|1824.26|1818.06|1823.66|1817.46|37
1654166300000|2022-06-02 10:38:20|1824.12|1817.92|1824.38|1818.18|1824.38|1818.18|1824.12|1817.92|25
1654166310000|2022-06-02 10:38:30|1824.36|1818.16|1824.38|1818.18|1824.49|1818.29|1824.35|1818.15|25
1654166320000|2022-06-02 10:38:40|1824.49|1818.29|1824.4|1818.2|1824.54|1818.34|1824.4|1818.2|28
1654166330000|2022-06-02 10:38:50|1824.42|1818.22|1824.55|1818.35|1824.62|1818.42|1824.29|1818.09|27
1654166340000|2022-06-02 10:39:00|1824.53|1818.33|1826.08|1819.88|1826.08|1819.88|1824.51|1818.31|26
1654166350000|2022-06-02 10:39:10|1826.12|1819.92|1826.26|1820.06|1826.37|1820.17|1825.59|1819.39|34
1654166360000|2022-06-02 10:39:20|1826.28|1820.08|1826.55|1820.35|1826.8|1820.6|1826.28|1820.08|33
1654166370000|2022-06-02 10:39:30|1826.59|1820.39|1827.15|1820.95|1827.15|1820.95|1826.34|1820.14|25
1654166380000|2022-06-02 10:39:40|1827.18|1820.98|1827.74|1821.54|1828.18|1821.98|1827.18|1820.98|34
1654166390000|2022-06-02 10:39:50|1827.86|1821.66|1828.13|1821.93|1828.16|1821.96|1827.86|1821.66|31
1654166400000|2022-06-02 10:40:00|1827.88|1821.68|1828.57|1822.37|1828.61|1822.41|1827.88|1821.68|24
1654166410000|2022-06-02 10:40:10|1828.58|1822.38|1827.81|1821.61|1828.58|1822.38|1827.64|1821.44|29
1654166420000|2022-06-02 10:40:20|1827.77|1821.57|1827.77|1821.57|1827.96|1821.76|1827.7|1821.5|35
1654166430000|2022-06-02 10:40:30|1827.73|1821.53|1827.41|1821.21|1827.87|1821.67|1827.41|1821.21|25
1654166440000|2022-06-02 10:40:40|1827.43|1821.23|1827.04|1820.84|1827.43|1821.23|1826.95|1820.75|27
1654166450000|2022-06-02 10:40:50|1826.99|1820.79|1828.21|1822.01|1828.22|1822.02|1826.97|1820.77|33
1654166460000|2022-06-02 10:41:00|1828.16|1821.96|1829.02|1822.82|1829.02|1822.82|1828.11|1821.91|32
1654166470000|2022-06-02 10:41:10|1829.03|1822.83|1828.87|1822.67|1829.06|1822.86|1828.58|1822.38|32
1654166480000|2022-06-02 10:41:20|1828.88|1822.68|1828.96|1822.76|1829.03|1822.83|1828.75|1822.55|32
1654166490000|2022-06-02 10:41:30|1829.02|1822.82|1828.99|1822.79|1829.12|1822.92|1828.96|1822.76|26
1654166500000|2022-06-02 10:41:40|1828.98|1822.78|1829.12|1822.92|1829.17|1822.97|1828.82|1822.62|27
1654166510000|2022-06-02 10:41:50|1829.13|1822.93|1829.2|1823|1829.23|1823.03|1829.07|1822.87|25
1654166520000|2022-06-02 10:42:00|1829.16|1822.96|1829.76|1823.56|1829.76|1823.56|1829.09|1822.89|22
1654166530000|2022-06-02 10:42:10|1829.85|1823.65|1829.62|1823.42|1830.27|1824.07|1829.57|1823.37|31
1654166540000|2022-06-02 10:42:20|1829.59|1823.39|1830.07|1823.87|1830.24|1824.04|1829.59|1823.39|34
1654166550000|2022-06-02 10:42:30|1830.08|1823.88|1831.19|1824.99|1831.34|1825.14|1829.96|1823.76|31
1654166560000|2022-06-02 10:42:40|1831.2|1825|1832.13|1825.93|1832.33|1826.13|1831.2|1825|32
1654166570000|2022-06-02 10:42:50|1832.24|1826.04|1832.11|1825.91|1832.43|1826.23|1832|1825.8|28
1654166580000|2022-06-02 10:43:00|1832.18|1825.98|1830.91|1824.71|1832.25|1826.05|1830.91|1824.71|35
1654166590000|2022-06-02 10:43:10|1830.99|1824.79|1831.55|1825.35|1831.61|1825.41|1830.94|1824.74|36
1654166600000|2022-06-02 10:43:20|1831.53|1825.33|1831.57|1825.37|1831.92|1825.72|1831.45|1825.25|28
1654166610000|2022-06-02 10:43:30|1831.61|1825.41|1832.29|1826.09|1832.46|1826.26|1831.55|1825.35|31
1654166620000|2022-06-02 10:43:40|1832.18|1825.98|1831.99|1825.79|1832.21|1826.01|1831.96|1825.76|35
1654166630000|2022-06-02 10:43:50|1832.02|1825.82|1832.47|1826.27|1832.66|1826.46|1831.61|1825.41|35
1654166640000|2022-06-02 10:44:00|1832.54|1826.34|1833.77|1827.57|1834.04|1827.84|1832.54|1826.34|36
1654166650000|2022-06-02 10:44:10|1833.74|1827.54|1833.89|1827.69|1834.35|1828.15|1833.71|1827.51|28
1654166660000|2022-06-02 10:44:20|1833.96|1827.76|1833.75|1827.55|1834.17|1827.97|1833.52|1827.32|32
1654166670000|2022-06-02 10:44:30|1833.76|1827.56|1834.4|1828.2|1834.52|1828.32|1833.76|1827.56|31
1654166680000|2022-06-02 10:44:40|1834.34|1828.14|1834.05|1827.85|1834.56|1828.36|1833.68|1827.48|32
1654166690000|2022-06-02 10:44:50|1834.02|1827.82|1834.44|1828.24|1834.5|1828.3|1833.99|1827.79|29
1654166700000|2022-06-02 10:45:00|1834.43|1828.23|1835.59|1829.39|1835.82|1829.62|1834.26|1828.06|35
1654166710000|2022-06-02 10:45:10|1835.63|1829.43|1836.25|1830.05|1836.25|1830.05|1835.29|1829.09|35
1654166720000|2022-06-02 10:45:20|1835.89|1829.69|1837.07|1830.87|1837.07|1830.87|1835.89|1829.69|29
1654166730000|2022-06-02 10:45:30|1837.18|1830.98|1837.3|1831.1|1837.89|1831.69|1837.07|1830.87|35
1654166740000|2022-06-02 10:45:40|1837.4|1831.2|1839.14|1832.94|1841.02|1834.82|1837.4|1831.2|40
1654166750000|2022-06-02 10:45:50|1839.09|1832.89|1837.13|1830.93|1839.68|1833.48|1836.92|1830.72|35
1654166760000|2022-06-02 10:46:00|1837.07|1830.87|1836.22|1830.02|1837.27|1831.07|1835.96|1829.76|37
1654166770000|2022-06-02 10:46:10|1835.97|1829.77|1832.68|1826.48|1836.43|1830.23|1832.64|1826.44|34
1654166780000|2022-06-02 10:46:20|1832.51|1826.31|1832.33|1826.13|1832.58|1826.38|1831.54|1825.34|38
1654166790000|2022-06-02 10:46:30|1832.35|1826.15|1831.29|1825.09|1832.84|1826.64|1831.22|1825.02|34
1654166800000|2022-06-02 10:46:40|1831.15|1824.95|1829.74|1823.54|1831.85|1825.65|1829.74|1823.54|39
1654166810000|2022-06-02 10:46:50|1829.69|1823.49|1828.58|1822.38|1829.77|1823.57|1828.58|1822.38|36
1654166820000|2022-06-02 10:47:00|1828.17|1821.97|1827.96|1821.76|1828.17|1821.97|1826.98|1820.78|37
1654166830000|2022-06-02 10:47:10|1828.08|1821.88|1829.02|1822.82|1829.08|1822.88|1827.22|1821.02|38
1654166840000|2022-06-02 10:47:20|1828.93|1822.73|1826.76|1820.56|1828.93|1822.73|1826.76|1820.56|36
1654166850000|2022-06-02 10:47:30|1826.75|1820.55|1826.58|1820.38|1827.55|1821.35|1826.58|1820.38|35
1654166860000|2022-06-02 10:47:40|1826.56|1820.36|1826.77|1820.57|1827.07|1820.87|1826.56|1820.36|37
1654166870000|2022-06-02 10:47:50|1826.78|1820.58|1825.61|1819.41|1826.8|1820.6|1825.61|1819.41|35
1654166880000|2022-06-02 10:48:00|1825.65|1819.45|1824.8|1818.6|1825.82|1819.62|1824.8|1818.6|27
1654166890000|2022-06-02 10:48:10|1824.73|1818.53|1824.42|1818.22|1825.06|1818.86|1824.42|1818.22|32
1654166900000|2022-06-02 10:48:20|1824.44|1818.24|1825.39|1819.19|1825.4|1819.2|1823.76|1817.56|38
1654166910000|2022-06-02 10:48:30|1825.43|1819.23|1826.07|1819.87|1826.15|1819.95|1825.43|1819.23|37
1654166920000|2022-06-02 10:48:40|1826.08|1819.88|1827.03|1820.83|1827.33|1821.13|1826.01|1819.81|38
1654166930000|2022-06-02 10:48:50|1827.24|1821.04|1826.18|1819.98|1827.26|1821.06|1826|1819.8|32
1654166940000|2022-06-02 10:49:00|1826.24|1820.04|1826.94|1820.74|1827.13|1820.93|1826.14|1819.94|37
1654166950000|2022-06-02 10:49:10|1826.81|1820.61|1826.94|1820.74|1826.98|1820.78|1826.67|1820.47|29
1654166960000|2022-06-02 10:49:20|1827.06|1820.86|1826.53|1820.33|1827.46|1821.26|1826.29|1820.09|33
1654166970000|2022-06-02 10:49:30|1826.55|1820.35|1826.58|1820.38|1826.82|1820.62|1826.34|1820.14|38
1654166980000|2022-06-02 10:49:40|1826.6|1820.4|1826.52|1820.32|1826.66|1820.46|1826.5|1820.3|28
1654166990000|2022-06-02 10:49:50|1826.42|1820.22|1826.15|1819.95|1826.42|1820.22|1826.14|1819.94|30
1654167000000|2022-06-02 10:50:00|1826.14|1819.94|1825.45|1819.25|1826.14|1819.94|1825.37|1819.17|35
1654167010000|2022-06-02 10:50:10|1825.44|1819.24|1824.36|1818.16|1825.52|1819.32|1824.36|1818.16|30
1654167020000|2022-06-02 10:50:20|1824.33|1818.13|1824.48|1818.28|1824.95|1818.75|1824.33|1818.13|35
1654167030000|2022-06-02 10:50:30|1824.47|1818.27|1825.23|1819.03|1825.23|1819.03|1824.36|1818.16|34
1654167040000|2022-06-02 10:50:40|1825.04|1818.84|1824.66|1818.46|1825.23|1819.03|1824.17|1817.97|28
1654167050000|2022-06-02 10:50:50|1824.73|1818.53|1823.86|1817.66|1824.73|1818.53|1823.31|1817.11|37
1654167060000|2022-06-02 10:51:00|1823.82|1817.62|1823.19|1816.99|1824.02|1817.82|1823.19|1816.99|33
1654167070000|2022-06-02 10:51:10|1823.18|1816.98|1822.95|1816.75|1823.38|1817.18|1822.2|1816|27
1654167080000|2022-06-02 10:51:20|1823.04|1816.84|1823.21|1817.01|1823.29|1817.09|1822.54|1816.34|38
1654167090000|2022-06-02 10:51:30|1823.01|1816.81|1821.81|1815.61|1823.19|1816.99|1821.81|1815.61|32
1654167100000|2022-06-02 10:51:40|1821.82|1815.62|1821.34|1815.14|1822.19|1815.99|1821.34|1815.14|31
1654167110000|2022-06-02 10:51:50|1821.35|1815.15|1820.36|1814.16|1821.53|1815.33|1820.31|1814.11|36
1654167120000|2022-06-02 10:52:00|1820.32|1814.12|1820.77|1814.57|1820.98|1814.78|1820.17|1813.97|35
1654167130000|2022-06-02 10:52:10|1820.79|1814.59|1821.06|1814.86|1821.12|1814.92|1820.58|1814.38|30
1654167140000|2022-06-02 10:52:20|1821.09|1814.89|1821.18|1814.98|1821.18|1814.98|1820.78|1814.58|26
1654167150000|2022-06-02 10:52:30|1821.09|1814.89|1821.32|1815.12|1821.32|1815.12|1821.05|1814.85|30
1654167160000|2022-06-02 10:52:40|1821.25|1815.05|1821.06|1814.86|1821.25|1815.05|1820.97|1814.77|31
1654167170000|2022-06-02 10:52:50|1821.04|1814.84|1820.65|1814.45|1821.04|1814.84|1820.38|1814.18|27
1654167180000|2022-06-02 10:53:00|1820.64|1814.44|1821.4|1815.2|1821.41|1815.21|1820.48|1814.28|35
1654167190000|2022-06-02 10:53:10|1821.39|1815.19|1822.39|1816.19|1822.41|1816.21|1821.37|1815.17|36
1654167200000|2022-06-02 10:53:20|1822.32|1816.12|1822.92|1816.72|1823.43|1817.23|1822.3|1816.1|35
1654167210000|2022-06-02 10:53:30|1822.76|1816.56|1822.9|1816.7|1823.14|1816.94|1822.72|1816.52|35
1654167220000|2022-06-02 10:53:40|1822.87|1816.67|1823.29|1817.09|1823.34|1817.14|1822.87|1816.67|32
1654167230000|2022-06-02 10:53:50|1823.33|1817.13|1823.93|1817.73|1824.11|1817.91|1823.33|1817.13|33
1654167240000|2022-06-02 10:54:00|1823.97|1817.77|1824.25|1818.05|1824.28|1818.08|1823.94|1817.74|24
1654167250000|2022-06-02 10:54:10|1824.33|1818.13|1823.36|1817.16|1824.57|1818.37|1823.24|1817.04|36
1654167260000|2022-06-02 10:54:20|1823.28|1817.08|1824.04|1817.84|1824.08|1817.88|1822.91|1816.71|37
1654167270000|2022-06-02 10:54:30|1823.86|1817.66|1824.84|1818.64|1824.9|1818.7|1823.85|1817.65|31
1654167280000|2022-06-02 10:54:40|1824.86|1818.66|1824.86|1818.66|1825.03|1818.83|1824.78|1818.58|28
1654167290000|2022-06-02 10:54:50|1824.87|1818.67|1823.97|1817.77|1825.05|1818.85|1823.97|1817.77|33
1654167300000|2022-06-02 10:55:00|1823.99|1817.79|1825.06|1818.86|1825.06|1818.86|1823.99|1817.79|27
1654167310000|2022-06-02 10:55:10|1825.01|1818.81|1825.73|1819.53|1825.8|1819.6|1824.86|1818.66|33
1654167320000|2022-06-02 10:55:20|1825.74|1819.54|1825.29|1819.09|1825.9|1819.7|1825.18|1818.98|30
1654167330000|2022-06-02 10:55:30|1825.26|1819.06|1824.89|1818.69|1825.27|1819.07|1824.86|1818.66|31
1654167340000|2022-06-02 10:55:40|1824.84|1818.64|1825.46|1819.26|1825.59|1819.39|1824.84|1818.64|34
1654167350000|2022-06-02 10:55:50|1825.44|1819.24|1825.78|1819.58|1825.93|1819.73|1825.43|1819.23|31
1654167360000|2022-06-02 10:56:00|1825.77|1819.57|1825.94|1819.74|1826.08|1819.88|1825.51|1819.31|37
1654167370000|2022-06-02 10:56:10|1825.99|1819.79|1825.78|1819.58|1826.01|1819.81|1825.74|1819.54|27
1654167380000|2022-06-02 10:56:20|1825.74|1819.54|1828.22|1822.02|1828.24|1822.04|1825.74|1819.54|27
1654167390000|2022-06-02 10:56:30|1828.14|1821.94|1829.3|1823.1|1829.3|1823.1|1828.04|1821.84|35
1654167400000|2022-06-02 10:56:40|1829.41|1823.21|1828.23|1822.03|1829.41|1823.21|1828.15|1821.95|35
1654167410000|2022-06-02 10:56:50|1828.28|1822.08|1829.29|1823.09|1829.29|1823.09|1828.24|1822.04|29
1654167420000|2022-06-02 10:57:00|1829.27|1823.07|1829.85|1823.65|1830.21|1824.01|1829.27|1823.07|26
1654167430000|2022-06-02 10:57:10|1829.87|1823.67|1829.74|1823.54|1830.51|1824.31|1829.58|1823.38|39
1654167440000|2022-06-02 10:57:20|1829.73|1823.53|1831.2|1825|1831.2|1825|1829.41|1823.21|35
1654167450000|2022-06-02 10:57:30|1830.81|1824.61|1831.8|1825.6|1831.8|1825.6|1830.72|1824.52|36
1654167460000|2022-06-02 10:57:40|1831.92|1825.72|1831.44|1825.24|1832.13|1825.93|1831.15|1824.95|38
1654167470000|2022-06-02 10:57:50|1831.54|1825.34|1830.99|1824.79|1831.77|1825.57|1830.97|1824.77|33
1654167480000|2022-06-02 10:58:00|1830.93|1824.73|1831.76|1825.56|1831.78|1825.58|1830.93|1824.73|35
1654167490000|2022-06-02 10:58:10|1831.73|1825.53|1830.65|1824.45|1831.76|1825.56|1830.34|1824.14|34
1654167500000|2022-06-02 10:58:20|1830.68|1824.48|1831.05|1824.85|1831.73|1825.53|1830.64|1824.44|33
1654167510000|2022-06-02 10:58:30|1831.18|1824.98|1831.75|1825.55|1831.75|1825.55|1831.07|1824.87|31
1654167520000|2022-06-02 10:58:40|1831.71|1825.51|1831.85|1825.65|1831.9|1825.7|1831.71|1825.51|31
1654167530000|2022-06-02 10:58:50|1831.86|1825.66|1832.21|1826.01|1832.29|1826.09|1831.86|1825.66|20
1654167540000|2022-06-02 10:59:00|1832.23|1826.03|1832.4|1826.2|1832.4|1826.2|1832.19|1825.99|29
1654167550000|2022-06-02 10:59:10|1832.39|1826.19|1830.95|1824.75|1832.39|1826.19|1830.95|1824.75|33
1654167560000|2022-06-02 10:59:20|1830.99|1824.79|1831.34|1825.14|1831.42|1825.22|1830.91|1824.71|29
1654167570000|2022-06-02 10:59:30|1831.38|1825.18|1830.98|1824.78|1831.38|1825.18|1830.82|1824.62|33
1654167580000|2022-06-02 10:59:40|1831.01|1824.81|1830.81|1824.61|1831.02|1824.82|1830.67|1824.47|34
1654167590000|2022-06-02 10:59:50|1830.88|1824.68|1831.27|1825.07|1831.32|1825.12|1830.8|1824.6|29
1654167600000|2022-06-02 11:00:00|1831.28|1825.08|1831.45|1825.25|1831.47|1825.27|1831.28|1825.08|35
1654167610000|2022-06-02 11:00:10|1831.36|1825.16|1830.17|1823.97|1831.53|1825.33|1830.11|1823.91|32
1654167620000|2022-06-02 11:00:20|1830.19|1823.99|1829.92|1823.72|1830.3|1824.1|1829.65|1823.45|32
1654167630000|2022-06-02 11:00:30|1829.93|1823.73|1829.84|1823.64|1829.99|1823.79|1829.73|1823.53|30
1654167640000|2022-06-02 11:00:40|1829.91|1823.71|1831.29|1825.09|1831.29|1825.09|1829.77|1823.57|35
1654167650000|2022-06-02 11:00:50|1831.04|1824.84|1830.67|1824.47|1831.17|1824.97|1830.51|1824.31|31
1654167660000|2022-06-02 11:01:00|1830.68|1824.48|1829.6|1823.4|1830.68|1824.48|1829.6|1823.4|32
1654167670000|2022-06-02 11:01:10|1829.66|1823.46|1828.8|1822.6|1829.66|1823.46|1828.8|1822.6|28
1654167680000|2022-06-02 11:01:20|1829.23|1823.03|1828.2|1822|1829.23|1823.03|1827.83|1821.63|33
1654167690000|2022-06-02 11:01:30|1828.24|1822.04|1828.63|1822.43|1829.4|1823.2|1828.16|1821.96|38
1654167700000|2022-06-02 11:01:40|1828.65|1822.45|1828.8|1822.6|1828.8|1822.6|1828.47|1822.27|35
1654167710000|2022-06-02 11:01:50|1828.95|1822.75|1829.09|1822.89|1829.23|1823.03|1828.94|1822.74|30
1654167720000|2022-06-02 11:02:00|1829.08|1822.88|1828.99|1822.79|1829.14|1822.94|1828.99|1822.79|27
1654167730000|2022-06-02 11:02:10|1828.95|1822.75|1828.88|1822.68|1828.95|1822.75|1828.77|1822.57|27
1654167740000|2022-06-02 11:02:20|1828.9|1822.7|1829.21|1823.01|1829.22|1823.02|1828.87|1822.67|26
1654167750000|2022-06-02 11:02:30|1829.3|1823.1|1829.37|1823.17|1829.47|1823.27|1829.14|1822.94|35
1654167760000|2022-06-02 11:02:40|1829.43|1823.23|1829.18|1822.98|1829.43|1823.23|1829.09|1822.89|29
1654167770000|2022-06-02 11:02:50|1829.19|1822.99|1829.09|1822.89|1829.19|1822.99|1828.97|1822.77|25
1654167780000|2022-06-02 11:03:00|1829.1|1822.9|1829.22|1823.02|1829.27|1823.07|1829.1|1822.9|27
1654167790000|2022-06-02 11:03:10|1829.21|1823.01|1828.63|1822.43|1829.24|1823.04|1828.43|1822.23|25
1654167800000|2022-06-02 11:03:20|1828.46|1822.26|1829.26|1823.06|1829.3|1823.1|1828.42|1822.22|31
1654167810000|2022-06-02 11:03:30|1829.27|1823.07|1828.86|1822.66|1829.27|1823.07|1828.86|1822.66|32
1654167820000|2022-06-02 11:03:40|1828.87|1822.67|1828.79|1822.59|1829|1822.8|1828.71|1822.51|29
1654167830000|2022-06-02 11:03:50|1828.87|1822.67|1828.88|1822.68|1828.95|1822.75|1828.84|1822.64|26
1654167840000|2022-06-02 11:04:00|1828.87|1822.67|1828.51|1822.31|1829.04|1822.84|1828.51|1822.31|27
1654167850000|2022-06-02 11:04:10|1828.52|1822.32|1828.36|1822.16|1828.53|1822.33|1827.65|1821.45|32
1654167860000|2022-06-02 11:04:20|1828.31|1822.11|1827.76|1821.56|1828.33|1822.13|1827.76|1821.56|26
1654167870000|2022-06-02 11:04:30|1827.66|1821.46|1827.57|1821.37|1828.02|1821.82|1827.57|1821.37|31
1654167880000|2022-06-02 11:04:40|1827.58|1821.38|1827.17|1820.97|1827.65|1821.45|1827.15|1820.95|25
1654167890000|2022-06-02 11:04:50|1827.3|1821.1|1826.8|1820.6|1827.33|1821.13|1826.8|1820.6|24
1654167900000|2022-06-02 11:05:00|1826.81|1820.61|1827.07|1820.87|1827.11|1820.91|1826.39|1820.19|32
1654167910000|2022-06-02 11:05:10|1827.05|1820.85|1827.48|1821.28|1827.52|1821.32|1827.03|1820.83|29
1654167920000|2022-06-02 11:05:20|1827.46|1821.26|1827.19|1820.99|1827.46|1821.26|1827.17|1820.97|32
1654167930000|2022-06-02 11:05:30|1827.18|1820.98|1827.22|1821.02|1827.33|1821.13|1827.17|1820.97|30
1654167940000|2022-06-02 11:05:40|1827.18|1820.98|1826.5|1820.3|1827.26|1821.06|1826.5|1820.3|36
1654167950000|2022-06-02 11:05:50|1826.55|1820.35|1826.87|1820.67|1827.07|1820.87|1826.55|1820.35|31
1654167960000|2022-06-02 11:06:00|1826.88|1820.68|1826.97|1820.77|1826.99|1820.79|1826.84|1820.64|18
1654167970000|2022-06-02 11:06:10|1827.01|1820.81|1826.98|1820.78|1827.02|1820.82|1826.93|1820.73|24
1654167980000|2022-06-02 11:06:20|1826.99|1820.79|1826.21|1820.01|1827.04|1820.84|1826.08|1819.88|33
1654167990000|2022-06-02 11:06:30|1826.23|1820.03|1825.94|1819.74|1826.29|1820.09|1825.94|1819.74|26
1654168000000|2022-06-02 11:06:40|1825.86|1819.66|1825.37|1819.17|1825.9|1819.7|1825.37|1819.17|28
1654168010000|2022-06-02 11:06:50|1825.35|1819.15|1825.48|1819.28|1825.54|1819.34|1825.28|1819.08|31
1654168020000|2022-06-02 11:07:00|1825.44|1819.24|1825.85|1819.65|1825.93|1819.73|1825.4|1819.2|32
1654168030000|2022-06-02 11:07:10|1825.88|1819.68|1826.32|1820.12|1826.32|1820.12|1825.82|1819.62|32
1654168040000|2022-06-02 11:07:20|1826.3|1820.1|1826.07|1819.87|1826.42|1820.22|1826.07|1819.87|27
1654168050000|2022-06-02 11:07:30|1826.05|1819.85|1825.6|1819.4|1826.05|1819.85|1825.47|1819.27|27
1654168060000|2022-06-02 11:07:40|1825.61|1819.41|1825.84|1819.64|1825.86|1819.66|1825.46|1819.26|31
1654168070000|2022-06-02 11:07:50|1825.87|1819.67|1826.2|1820|1826.26|1820.06|1825.82|1819.62|34
1654168080000|2022-06-02 11:08:00|1826.17|1819.97|1826.32|1820.12|1826.35|1820.15|1826.12|1819.92|26
1654168090000|2022-06-02 11:08:10|1826.35|1820.15|1826.01|1819.81|1826.5|1820.3|1826.01|1819.81|34
1654168100000|2022-06-02 11:08:20|1826.02|1819.82|1825.41|1819.21|1826.03|1819.83|1825.34|1819.14|29
1654168110000|2022-06-02 11:08:30|1825.43|1819.23|1825.76|1819.56|1825.77|1819.57|1825.27|1819.07|20
1654168120000|2022-06-02 11:08:40|1825.78|1819.58|1825.93|1819.73|1826.13|1819.93|1825.77|1819.57|34
1654168130000|2022-06-02 11:08:50|1825.96|1819.76|1825.86|1819.66|1825.97|1819.77|1825.86|1819.66|23
1654168140000|2022-06-02 11:09:00|1825.87|1819.67|1826.04|1819.84|1826.08|1819.88|1825.86|1819.66|14
1654168150000|2022-06-02 11:09:10|1826.08|1819.88|1826.2|1820|1826.25|1820.05|1825.91|1819.71|32
1654168160000|2022-06-02 11:09:20|1826.23|1820.03|1825.51|1819.31|1826.26|1820.06|1825.49|1819.29|24
1654168170000|2022-06-02 11:09:30|1825.52|1819.32|1825.87|1819.67|1825.93|1819.73|1825.52|1819.32|25
1654168180000|2022-06-02 11:09:40|1825.85|1819.65|1825.9|1819.7|1826.29|1820.09|1825.84|1819.64|22
1654168190000|2022-06-02 11:09:50|1825.88|1819.68|1825.88|1819.68|1826.03|1819.83|1825.88|1819.68|27
1654168200000|2022-06-02 11:10:00|1825.93|1819.73|1825.79|1819.59|1825.94|1819.74|1825.69|1819.49|34
1654168210000|2022-06-02 11:10:10|1825.81|1819.61|1825.97|1819.77|1825.99|1819.79|1825.8|1819.6|28
1654168220000|2022-06-02 11:10:20|1825.99|1819.79|1826.08|1819.88|1826.31|1820.11|1825.97|1819.77|29
1654168230000|2022-06-02 11:10:30|1826.07|1819.87|1826.34|1820.14|1826.4|1820.2|1826.03|1819.83|23
1654168240000|2022-06-02 11:10:40|1826.37|1820.17|1826.33|1820.13|1826.41|1820.21|1826.28|1820.08|17
1654168250000|2022-06-02 11:10:50|1826.32|1820.12|1826.36|1820.16|1826.38|1820.18|1826.27|1820.07|22
1654168260000|2022-06-02 11:11:00|1826.35|1820.15|1825.95|1819.75|1826.45|1820.25|1825.95|1819.75|25
1654168270000|2022-06-02 11:11:10|1825.81|1819.61|1825.41|1819.21|1825.81|1819.61|1825.09|1818.89|34
1654168280000|2022-06-02 11:11:20|1825.44|1819.24|1824.94|1818.74|1825.44|1819.24|1824.94|1818.74|31
1654168290000|2022-06-02 11:11:30|1824.93|1818.73|1824.85|1818.65|1824.93|1818.73|1824.51|1818.31|32
1654168300000|2022-06-02 11:11:40|1824.84|1818.64|1824.7|1818.5|1824.98|1818.78|1824.7|1818.5|27
1654168310000|2022-06-02 11:11:50|1824.71|1818.51|1824.82|1818.62|1824.82|1818.62|1824.67|1818.47|14
1654168320000|2022-06-02 11:12:00|1824.8|1818.6|1824.23|1818.03|1824.81|1818.61|1824.23|1818.03|21
1654168330000|2022-06-02 11:12:10|1824.24|1818.04|1824.35|1818.15|1824.35|1818.15|1824.21|1818.01|28
1654168340000|2022-06-02 11:12:20|1824.32|1818.12|1824.19|1817.99|1824.32|1818.12|1824.19|1817.99|16
1654168350000|2022-06-02 11:12:30|1824.17|1817.97|1824.57|1818.37|1824.67|1818.47|1824.13|1817.93|17
1654168360000|2022-06-02 11:12:40|1824.55|1818.35|1824.57|1818.37|1824.59|1818.39|1824.55|1818.35|9
1654168370000|2022-06-02 11:12:50|1824.54|1818.34|1825.74|1819.54|1825.74|1819.54|1824.54|1818.34|28
1654168380000|2022-06-02 11:13:00|1825.71|1819.51|1824.84|1818.64|1825.71|1819.51|1824.84|1818.64|26
1654168390000|2022-06-02 11:13:10|1824.81|1818.61|1824.79|1818.59|1824.84|1818.64|1824.74|1818.54|29
1654168400000|2022-06-02 11:13:20|1824.82|1818.62|1824.85|1818.65|1824.85|1818.65|1824.76|1818.56|10
1654168410000|2022-06-02 11:13:30|1824.82|1818.62|1825.59|1819.39|1825.59|1819.39|1824.76|1818.56|28
1654168420000|2022-06-02 11:13:40|1825.32|1819.12|1826.78|1820.58|1826.93|1820.73|1825.32|1819.12|27
1654168430000|2022-06-02 11:13:50|1826.77|1820.57|1827.02|1820.82|1827.14|1820.94|1826.77|1820.57|22
1654168440000|2022-06-02 11:14:00|1827.15|1820.95|1826.86|1820.66|1827.53|1821.33|1826.85|1820.65|31
1654168450000|2022-06-02 11:14:10|1826.91|1820.71|1827.06|1820.86|1827.08|1820.88|1826.89|1820.69|24
1654168460000|2022-06-02 11:14:20|1827.05|1820.85|1828.85|1822.65|1828.85|1822.65|1827|1820.8|32
1654168470000|2022-06-02 11:14:30|1828.88|1822.68|1829.71|1823.51|1829.75|1823.55|1828.82|1822.62|34
1654168480000|2022-06-02 11:14:40|1829.75|1823.55|1829.69|1823.49|1830.18|1823.98|1829.64|1823.44|32
1654168490000|2022-06-02 11:14:50|1829.65|1823.45|1829.83|1823.63|1829.83|1823.63|1829.65|1823.45|25
1654168500000|2022-06-02 11:15:00|1829.84|1823.64|1830.24|1824.04|1830.51|1824.31|1829.83|1823.63|30
1654168510000|2022-06-02 11:15:10|1830.47|1824.27|1831.33|1825.13|1831.43|1825.23|1830.47|1824.27|32
1654168520000|2022-06-02 11:15:20|1831.5|1825.3|1830.43|1824.23|1831.72|1825.52|1830.36|1824.16|31
1654168530000|2022-06-02 11:15:30|1830.24|1824.04|1829.84|1823.64|1830.33|1824.13|1829.34|1823.14|33
1654168540000|2022-06-02 11:15:40|1829.95|1823.75|1830.69|1824.49|1830.76|1824.56|1829.82|1823.62|29
1654168550000|2022-06-02 11:15:50|1830.56|1824.36|1830.97|1824.77|1830.97|1824.77|1830.56|1824.36|31
1654168560000|2022-06-02 11:16:00|1830.99|1824.79|1830.97|1824.77|1831.3|1825.1|1830.97|1824.77|29
1654168570000|2022-06-02 11:16:10|1830.92|1824.72|1831.17|1824.97|1831.27|1825.07|1830.92|1824.72|29
1654168580000|2022-06-02 11:16:20|1831.2|1825|1830.36|1824.16|1831.21|1825.01|1830.36|1824.16|29
1654168590000|2022-06-02 11:16:30|1830.45|1824.25|1830.8|1824.6|1830.81|1824.61|1830.38|1824.18|33
1654168600000|2022-06-02 11:16:40|1830.79|1824.59|1831.43|1825.23|1831.5|1825.3|1830.58|1824.38|35
1654168610000|2022-06-02 11:16:50|1831.45|1825.25|1831.26|1825.06|1831.45|1825.25|1831.26|1825.06|16
1654168620000|2022-06-02 11:17:00|1831.03|1824.83|1830.58|1824.38|1831.03|1824.83|1829.95|1823.75|30
1654168630000|2022-06-02 11:17:10|1830.6|1824.4|1830.43|1824.23|1830.72|1824.52|1830.42|1824.22|35
1654168640000|2022-06-02 11:17:20|1830.45|1824.25|1831.01|1824.81|1831.04|1824.84|1829.79|1823.59|35
1654168650000|2022-06-02 11:17:30|1831.1|1824.9|1831|1824.8|1831.14|1824.94|1830.93|1824.73|25
1654168660000|2022-06-02 11:17:40|1831.04|1824.84|1830.97|1824.77|1831.05|1824.85|1830.94|1824.74|17
1654168670000|2022-06-02 11:17:50|1830.98|1824.78|1831.32|1825.12|1831.55|1825.35|1830.98|1824.78|24
1654168680000|2022-06-02 11:18:00|1831.52|1825.32|1830.61|1824.41|1831.52|1825.32|1830.17|1823.97|37
1654168690000|2022-06-02 11:18:10|1830.75|1824.55|1830.39|1824.19|1830.75|1824.55|1830.25|1824.05|30
1654168700000|2022-06-02 11:18:20|1830.34|1824.14|1829.55|1823.35|1830.34|1824.14|1829.55|1823.35|34
1654168710000|2022-06-02 11:18:30|1829.53|1823.33|1828.71|1822.51|1829.6|1823.4|1828.6|1822.4|32
1654168720000|2022-06-02 11:18:40|1828.7|1822.5|1828.76|1822.56|1828.88|1822.68|1828.66|1822.46|34
1654168730000|2022-06-02 11:18:50|1828.77|1822.57|1828.74|1822.54|1828.8|1822.6|1828.58|1822.38|26
1654168740000|2022-06-02 11:19:00|1829.01|1822.81|1829.29|1823.09|1829.42|1823.22|1829.01|1822.81|34
1654168750000|2022-06-02 11:19:10|1829.4|1823.2|1829.4|1823.2|1829.71|1823.51|1829.19|1822.99|34
1654168760000|2022-06-02 11:19:20|1829.36|1823.16|1829.37|1823.17|1829.49|1823.29|1829.3|1823.1|31
1654168770000|2022-06-02 11:19:30|1829.41|1823.21|1828.62|1822.42|1829.41|1823.21|1828.62|1822.42|32
1654168780000|2022-06-02 11:19:40|1828.63|1822.43|1828.54|1822.34|1828.79|1822.59|1828.52|1822.32|26
1654168790000|2022-06-02 11:19:50|1828.58|1822.38|1828.62|1822.42|1828.79|1822.59|1828.53|1822.33|31
1654168800000|2022-06-02 11:20:00|1828.54|1822.34|1829.95|1823.75|1829.95|1823.75|1828.51|1822.31|35
1654168810000|2022-06-02 11:20:10|1829.79|1823.59|1828.94|1822.74|1829.97|1823.77|1828.94|1822.74|27
1654168820000|2022-06-02 11:20:20|1828.86|1822.66|1828.94|1822.74|1829.35|1823.15|1828.78|1822.58|32
1654168830000|2022-06-02 11:20:30|1828.93|1822.73|1828.78|1822.58|1829.08|1822.88|1828.73|1822.53|29
1654168840000|2022-06-02 11:20:40|1828.79|1822.59|1828.79|1822.59|1828.95|1822.75|1828.77|1822.57|24
1654168850000|2022-06-02 11:20:50|1828.78|1822.58|1828.79|1822.59|1828.87|1822.67|1828.76|1822.56|23
1654168860000|2022-06-02 11:21:00|1828.8|1822.6|1829.33|1823.13|1829.35|1823.15|1828.77|1822.57|27
1654168870000|2022-06-02 11:21:10|1829.3|1823.1|1828.98|1822.78|1829.34|1823.14|1828.8|1822.6|28
1654168880000|2022-06-02 11:21:20|1828.94|1822.74|1828.24|1822.04|1829.01|1822.81|1828.16|1821.96|28
1654168890000|2022-06-02 11:21:30|1828.33|1822.13|1828.23|1822.03|1828.42|1822.22|1828.22|1822.02|22
1654168900000|2022-06-02 11:21:40|1828.22|1822.02|1828.24|1822.04|1828.45|1822.25|1828.22|1822.02|27
1654168910000|2022-06-02 11:21:50|1828.25|1822.05|1827.8|1821.6|1828.38|1822.18|1827.8|1821.6|25
1654168920000|2022-06-02 11:22:00|1827.7|1821.5|1828.72|1822.52|1828.72|1822.52|1827.54|1821.34|32
1654168930000|2022-06-02 11:22:10|1828.91|1822.71|1828.96|1822.76|1829.14|1822.94|1828.89|1822.69|27
1654168940000|2022-06-02 11:22:20|1829.02|1822.82|1829.2|1823|1829.3|1823.1|1829.02|1822.82|30
1654168950000|2022-06-02 11:22:30|1829.09|1822.89|1827.97|1821.77|1829.26|1823.06|1827.9|1821.7|31
1654168960000|2022-06-02 11:22:40|1827.88|1821.68|1827.96|1821.76|1828.18|1821.98|1827.72|1821.52|33
1654168970000|2022-06-02 11:22:50|1827.92|1821.72|1826.97|1820.77|1828.03|1821.83|1826.97|1820.77|32
1654168980000|2022-06-02 11:23:00|1826.94|1820.74|1826.96|1820.76|1827.15|1820.95|1826.93|1820.73|28
1654168990000|2022-06-02 11:23:10|1826.9|1820.7|1826.95|1820.75|1826.99|1820.79|1826.59|1820.39|26
1654169000000|2022-06-02 11:23:20|1826.9|1820.7|1827.42|1821.22|1827.42|1821.22|1826.74|1820.54|28
1654169010000|2022-06-02 11:23:30|1827.32|1821.12|1826.74|1820.54|1827.44|1821.24|1826.72|1820.52|30
1654169020000|2022-06-02 11:23:40|1826.98|1820.78|1827.04|1820.84|1827.15|1820.95|1826.46|1820.26|29
1654169030000|2022-06-02 11:23:50|1827.01|1820.81|1826.63|1820.43|1827.31|1821.11|1826.63|1820.43|33
1654169040000|2022-06-02 11:24:00|1826.67|1820.47|1828.72|1822.52|1828.77|1822.57|1826.67|1820.47|34
1654169050000|2022-06-02 11:24:10|1828.74|1822.54|1828.26|1822.06|1828.74|1822.54|1828.08|1821.88|32
1654169060000|2022-06-02 11:24:20|1828.21|1822.01|1828.53|1822.33|1828.53|1822.33|1828.18|1821.98|25
1654169070000|2022-06-02 11:24:30|1828.75|1822.55|1828.85|1822.65|1829.09|1822.89|1828.75|1822.55|31
1654169080000|2022-06-02 11:24:40|1828.83|1822.63|1829.02|1822.82|1829.08|1822.88|1828.81|1822.61|25
1654169090000|2022-06-02 11:24:50|1829.03|1822.83|1828.87|1822.67|1829.06|1822.86|1828.87|1822.67|19
1654169100000|2022-06-02 11:25:00|1828.89|1822.69|1828.6|1822.4|1828.89|1822.69|1828.37|1822.17|28
1654169110000|2022-06-02 11:25:10|1828.61|1822.41|1829.41|1823.21|1829.8|1823.6|1828.61|1822.41|31
1654169120000|2022-06-02 11:25:20|1829.43|1823.23|1829.54|1823.34|1829.69|1823.49|1829.41|1823.21|28
1654169130000|2022-06-02 11:25:30|1829.71|1823.51|1831.29|1825.09|1831.55|1825.35|1829.65|1823.45|33
1654169140000|2022-06-02 11:25:40|1831.59|1825.39|1831.72|1825.52|1831.88|1825.68|1831.59|1825.39|30
1654169150000|2022-06-02 11:25:50|1831.77|1825.57|1830.76|1824.56|1831.82|1825.62|1830.3|1824.1|28
1654169160000|2022-06-02 11:26:00|1830.78|1824.58|1830.51|1824.31|1830.88|1824.68|1830.12|1823.92|36
1654169170000|2022-06-02 11:26:10|1830.83|1824.63|1831.29|1825.09|1831.31|1825.11|1830.59|1824.39|28
1654169180000|2022-06-02 11:26:20|1831.4|1825.2|1830.98|1824.78|1831.44|1825.24|1830.74|1824.54|24
1654169190000|2022-06-02 11:26:30|1830.97|1824.77|1831.25|1825.05|1831.25|1825.05|1830.93|1824.73|21
1654169200000|2022-06-02 11:26:40|1831.28|1825.08|1831.49|1825.29|1831.56|1825.36|1830.75|1824.55|27
1654169210000|2022-06-02 11:26:50|1831.51|1825.31|1831.57|1825.37|1831.57|1825.37|1831.45|1825.25|16
1654169220000|2022-06-02 11:27:00|1831.55|1825.35|1831.34|1825.14|1831.55|1825.35|1831.12|1824.92|23
1654169230000|2022-06-02 11:27:10|1831.35|1825.15|1831.7|1825.5|1831.81|1825.61|1831.15|1824.95|35
1654169240000|2022-06-02 11:27:20|1831.74|1825.54|1833.49|1827.29|1833.52|1827.32|1831.69|1825.49|37
1654169250000|2022-06-02 11:27:30|1833.47|1827.27|1832.45|1826.25|1833.47|1827.27|1832.45|1826.25|32
1654169260000|2022-06-02 11:27:40|1832.4|1826.2|1832.48|1826.28|1832.51|1826.31|1832.2|1826|32
1654169270000|2022-06-02 11:27:50|1832.34|1826.14|1832.68|1826.48|1832.72|1826.52|1832.02|1825.82|35
1654169280000|2022-06-02 11:28:00|1832.7|1826.5|1836.09|1829.89|1836.23|1830.03|1832.7|1826.5|35
1654169290000|2022-06-02 11:28:10|1836.15|1829.95|1835.08|1828.88|1836.15|1829.95|1834.65|1828.45|33
1654169300000|2022-06-02 11:28:20|1835.12|1828.92|1835.58|1829.38|1836.45|1830.25|1835.12|1828.92|37
1654169310000|2022-06-02 11:28:30|1835.68|1829.48|1835.43|1829.23|1835.97|1829.77|1835.21|1829.01|30
1654169320000|2022-06-02 11:28:40|1835.38|1829.18|1835.44|1829.24|1835.61|1829.41|1835.26|1829.06|32
1654169330000|2022-06-02 11:28:50|1835.5|1829.3|1835.09|1828.89|1835.5|1829.3|1835|1828.8|28
1654169340000|2022-06-02 11:29:00|1835.02|1828.82|1834.97|1828.77|1835.12|1828.92|1834.67|1828.47|32
1654169350000|2022-06-02 11:29:10|1834.8|1828.6|1834.91|1828.71|1835.11|1828.91|1834.8|1828.6|33
1654169360000|2022-06-02 11:29:20|1834.93|1828.73|1835.85|1829.65|1835.9|1829.7|1834.91|1828.71|33
1654169370000|2022-06-02 11:29:30|1836.08|1829.88|1836.21|1830.01|1836.62|1830.42|1836.08|1829.88|37
1654169380000|2022-06-02 11:29:40|1836.24|1830.04|1834.96|1828.76|1836.5|1830.3|1834.96|1828.76|36
1654169390000|2022-06-02 11:29:50|1835.09|1828.89|1835.82|1829.62|1835.82|1829.62|1834.88|1828.68|34
1654169400000|2022-06-02 11:30:00|1835.79|1829.59|1837.62|1831.42|1837.81|1831.61|1835.59|1829.39|36
1654169410000|2022-06-02 11:30:10|1837.65|1831.45|1836.55|1830.35|1838.06|1831.86|1836.51|1830.31|38
1654169420000|2022-06-02 11:30:20|1836.46|1830.26|1837.11|1830.91|1837.68|1831.48|1836.46|1830.26|32
1654169430000|2022-06-02 11:30:30|1837.09|1830.89|1836.36|1830.16|1837.11|1830.91|1836.25|1830.05|35
1654169440000|2022-06-02 11:30:40|1836.32|1830.12|1835.52|1829.32|1836.49|1830.29|1835.52|1829.32|35
1654169450000|2022-06-02 11:30:50|1835.43|1829.23|1835.7|1829.5|1835.7|1829.5|1835.17|1828.97|33
1654169460000|2022-06-02 11:31:00|1835.67|1829.47|1835.27|1829.07|1835.7|1829.5|1834.76|1828.56|34
1654169470000|2022-06-02 11:31:10|1835.32|1829.12|1834.48|1828.28|1835.32|1829.12|1834.35|1828.15|34
1654169480000|2022-06-02 11:31:20|1834.46|1828.26|1835.48|1829.28|1835.48|1829.28|1834.46|1828.26|32
1654169490000|2022-06-02 11:31:30|1835.64|1829.44|1835.27|1829.07|1835.69|1829.49|1835.27|1829.07|29
1654169500000|2022-06-02 11:31:40|1835.18|1828.98|1834.3|1828.1|1835.18|1828.98|1834.24|1828.04|37
1654169510000|2022-06-02 11:31:50|1834.25|1828.05|1834.31|1828.11|1834.38|1828.18|1834.2|1828|33
1654169520000|2022-06-02 11:32:00|1834.3|1828.1|1834.27|1828.07|1834.37|1828.17|1834.17|1827.97|23
1654169530000|2022-06-02 11:32:10|1834.28|1828.08|1834.05|1827.85|1834.28|1828.08|1833.84|1827.64|22
1654169540000|2022-06-02 11:32:20|1834.03|1827.83|1833.7|1827.5|1834.13|1827.93|1832.94|1826.74|35
1654169550000|2022-06-02 11:32:30|1833.82|1827.62|1834.87|1828.67|1834.92|1828.72|1833.69|1827.49|38
1654169560000|2022-06-02 11:32:40|1835.24|1829.04|1835.39|1829.19|1835.48|1829.28|1835.01|1828.81|31
1654169570000|2022-06-02 11:32:50|1835.51|1829.31|1835.39|1829.19|1835.51|1829.31|1835.29|1829.09|29
1654169580000|2022-06-02 11:33:00|1835.42|1829.22|1835.07|1828.87|1835.61|1829.41|1835.07|1828.87|26
1654169590000|2022-06-02 11:33:10|1835.03|1828.83|1835.31|1829.11|1835.37|1829.17|1835.01|1828.81|30
1654169600000|2022-06-02 11:33:20|1835.25|1829.05|1834.43|1828.23|1835.32|1829.12|1834.2|1828|35
1654169610000|2022-06-02 11:33:30|1834.35|1828.15|1833.4|1827.2|1834.35|1828.15|1833.4|1827.2|29
1654169620000|2022-06-02 11:33:40|1833.41|1827.21|1833.54|1827.34|1833.73|1827.53|1833.39|1827.19|31
1654169630000|2022-06-02 11:33:50|1833.55|1827.35|1834.13|1827.93|1834.43|1828.23|1833.54|1827.34|30
1654169640000|2022-06-02 11:34:00|1834.2|1828|1833.84|1827.64|1834.32|1828.12|1833.84|1827.64|30
1654169650000|2022-06-02 11:34:10|1833.82|1827.62|1833.73|1827.53|1834.07|1827.87|1833.52|1827.32|27
1654169660000|2022-06-02 11:34:20|1833.77|1827.57|1834.26|1828.06|1834.26|1828.06|1833.71|1827.51|27
1654169670000|2022-06-02 11:34:30|1834.22|1828.02|1833.97|1827.77|1834.35|1828.15|1833.87|1827.67|35
1654169680000|2022-06-02 11:34:40|1833.95|1827.75|1834.59|1828.39|1834.62|1828.42|1833.61|1827.41|32
1654169690000|2022-06-02 11:34:50|1834.56|1828.36|1834.32|1828.12|1834.63|1828.43|1834.32|1828.12|27
1654169700000|2022-06-02 11:35:00|1834.31|1828.11|1833.54|1827.34|1834.31|1828.11|1833.54|1827.34|33
1654169710000|2022-06-02 11:35:10|1833.8|1827.6|1833.1|1826.9|1833.94|1827.74|1832.98|1826.78|34
1654169720000|2022-06-02 11:35:20|1833.14|1826.94|1833.14|1826.94|1833.22|1827.02|1833.06|1826.86|29
1654169730000|2022-06-02 11:35:30|1833.19|1826.99|1833.46|1827.26|1833.46|1827.26|1833.06|1826.86|29
1654169740000|2022-06-02 11:35:40|1833.59|1827.39|1834.25|1828.05|1834.31|1828.11|1833.59|1827.39|37
1654169750000|2022-06-02 11:35:50|1834.33|1828.13|1834.11|1827.91|1834.33|1828.13|1834.06|1827.86|24
1654169760000|2022-06-02 11:36:00|1833.84|1827.64|1834.15|1827.95|1834.15|1827.95|1833.37|1827.17|33
1654169770000|2022-06-02 11:36:10|1834.21|1828.01|1833.91|1827.71|1834.21|1828.01|1833.79|1827.59|35
1654169780000|2022-06-02 11:36:20|1834.04|1827.84|1833.98|1827.78|1834.09|1827.89|1833.89|1827.69|24
1654169790000|2022-06-02 11:36:30|1833.99|1827.79|1833.38|1827.18|1833.99|1827.79|1833.32|1827.12|26
1654169800000|2022-06-02 11:36:40|1833.4|1827.2|1833.63|1827.43|1833.72|1827.52|1833.39|1827.19|17
1654169810000|2022-06-02 11:36:50|1833.61|1827.41|1833.72|1827.52|1833.74|1827.54|1833.52|1827.32|25
1654169820000|2022-06-02 11:37:00|1833.65|1827.45|1834.24|1828.04|1834.24|1828.04|1833.54|1827.34|28
1654169830000|2022-06-02 11:37:10|1834.27|1828.07|1834.32|1828.12|1834.45|1828.25|1834.21|1828.01|30
1654169840000|2022-06-02 11:37:20|1834.37|1828.17|1833.5|1827.3|1834.37|1828.17|1833.5|1827.3|32
1654169850000|2022-06-02 11:37:30|1833.49|1827.29|1833.29|1827.09|1833.49|1827.29|1833.29|1827.09|23
1654169860000|2022-06-02 11:37:40|1833.3|1827.1|1833.35|1827.15|1833.36|1827.16|1833.27|1827.07|19
1654169870000|2022-06-02 11:37:50|1833.31|1827.11|1833.47|1827.27|1833.49|1827.29|1833.31|1827.11|25
1654169880000|2022-06-02 11:38:00|1833.49|1827.29|1833.61|1827.41|1833.98|1827.78|1833.44|1827.24|29
1654169890000|2022-06-02 11:38:10|1833.62|1827.42|1832.36|1826.16|1833.62|1827.42|1832.36|1826.16|25
1654169900000|2022-06-02 11:38:20|1832.33|1826.13|1833.07|1826.87|1833.07|1826.87|1832.33|1826.13|30
1654169910000|2022-06-02 11:38:30|1833.39|1827.19|1833.06|1826.86|1833.47|1827.27|1833|1826.8|24
1654169920000|2022-06-02 11:38:40|1833|1826.8|1832.87|1826.67|1833.03|1826.83|1832.79|1826.59|14
1654169930000|2022-06-02 11:38:50|1832.61|1826.41|1832.69|1826.49|1832.79|1826.59|1832.39|1826.19|27
1654169940000|2022-06-02 11:39:00|1832.65|1826.45|1832.81|1826.61|1832.83|1826.63|1832.63|1826.43|25
1654169950000|2022-06-02 11:39:10|1832.76|1826.56|1832.7|1826.5|1832.78|1826.58|1832.65|1826.45|10
1654169960000|2022-06-02 11:39:20|1832.4|1826.2|1832.77|1826.57|1832.86|1826.66|1832.4|1826.2|19
1654169970000|2022-06-02 11:39:30|1832.76|1826.56|1832.64|1826.44|1832.83|1826.63|1832.62|1826.42|26
1654169980000|2022-06-02 11:39:40|1832.62|1826.42|1832.77|1826.57|1832.8|1826.6|1832.61|1826.41|29
1654169990000|2022-06-02 11:39:50|1832.78|1826.58|1833.21|1827.01|1833.29|1827.09|1832.78|1826.58|23
1654170000000|2022-06-02 11:40:00|1833.15|1826.95|1833.75|1827.55|1833.75|1827.55|1833.03|1826.83|27
1654170010000|2022-06-02 11:40:10|1833.65|1827.45|1833.66|1827.46|1833.69|1827.49|1833.49|1827.29|24
1654170020000|2022-06-02 11:40:20|1833.74|1827.54|1834.65|1828.45|1834.74|1828.54|1833.74|1827.54|36
1654170030000|2022-06-02 11:40:30|1834.63|1828.43|1833.97|1827.77|1834.79|1828.59|1833.78|1827.58|31
1654170040000|2022-06-02 11:40:40|1833.95|1827.75|1833.99|1827.79|1834|1827.8|1833.81|1827.61|25
1654170050000|2022-06-02 11:40:50|1834|1827.8|1833.85|1827.65|1834|1827.8|1833.78|1827.58|23
1654170060000|2022-06-02 11:41:00|1833.87|1827.67|1834.25|1828.05|1834.25|1828.05|1833.46|1827.26|30
1654170070000|2022-06-02 11:41:10|1834.39|1828.19|1834.67|1828.47|1834.86|1828.66|1834.36|1828.16|30
1654170080000|2022-06-02 11:41:20|1834.66|1828.46|1834.49|1828.29|1834.74|1828.54|1834.41|1828.21|26
1654170090000|2022-06-02 11:41:30|1834.55|1828.35|1834.55|1828.35|1834.63|1828.43|1834.27|1828.07|33
1654170100000|2022-06-02 11:41:40|1834.54|1828.34|1834.48|1828.28|1834.54|1828.34|1834.4|1828.2|31
1654170110000|2022-06-02 11:41:50|1834.49|1828.29|1834.42|1828.22|1834.51|1828.31|1834.35|1828.15|25
1654170120000|2022-06-02 11:42:00|1834.33|1828.13|1833.62|1827.42|1834.51|1828.31|1833.62|1827.42|25
1654170130000|2022-06-02 11:42:10|1833.61|1827.41|1832.78|1826.58|1833.61|1827.41|1832.78|1826.58|28
1654170140000|2022-06-02 11:42:20|1833.24|1827.04|1832.95|1826.75|1833.24|1827.04|1832.88|1826.68|30
1654170150000|2022-06-02 11:42:30|1832.9|1826.7|1832.47|1826.27|1833.1|1826.9|1832.2|1826|29
1654170160000|2022-06-02 11:42:40|1832.46|1826.26|1832.84|1826.64|1832.96|1826.76|1832.41|1826.21|36
1654170170000|2022-06-02 11:42:50|1832.83|1826.63|1832.73|1826.53|1832.9|1826.7|1832.61|1826.41|24
1654170180000|2022-06-02 11:43:00|1832.71|1826.51|1833.71|1827.51|1833.71|1827.51|1832.48|1826.28|33
1654170190000|2022-06-02 11:43:10|1833.73|1827.53|1833.62|1827.42|1834|1827.8|1833.49|1827.29|30
1654170200000|2022-06-02 11:43:20|1833.48|1827.28|1833.24|1827.04|1833.74|1827.54|1833.09|1826.89|32
1654170210000|2022-06-02 11:43:30|1833.23|1827.03|1832.98|1826.78|1833.33|1827.13|1832.68|1826.48|34
1654170220000|2022-06-02 11:43:40|1832.97|1826.77|1833.34|1827.14|1833.34|1827.14|1832.68|1826.48|30
1654170230000|2022-06-02 11:43:50|1833.37|1827.17|1833.12|1826.92|1833.43|1827.23|1832.96|1826.76|30
1654170240000|2022-06-02 11:44:00|1833.1|1826.9|1832.92|1826.72|1833.26|1827.06|1832.85|1826.65|33
1654170250000|2022-06-02 11:44:10|1832.86|1826.66|1833.57|1827.37|1833.92|1827.72|1832.86|1826.66|34
1654170260000|2022-06-02 11:44:20|1833.31|1827.11|1833.34|1827.14|1833.44|1827.24|1833.2|1827|37
1654170270000|2022-06-02 11:44:30|1833.4|1827.2|1833.69|1827.49|1834.21|1828.01|1833.39|1827.19|36
1654170280000|2022-06-02 11:44:40|1833.65|1827.45|1833.89|1827.69|1833.89|1827.69|1833.58|1827.38|28
1654170290000|2022-06-02 11:44:50|1833.83|1827.63|1834.76|1828.56|1834.84|1828.64|1833.77|1827.57|30
1654170300000|2022-06-02 11:45:00|1834.75|1828.55|1833.79|1827.59|1834.75|1828.55|1833.52|1827.32|31
1654170310000|2022-06-02 11:45:10|1833.84|1827.64|1833.67|1827.47|1833.95|1827.75|1833.64|1827.44|34
1654170320000|2022-06-02 11:45:20|1833.55|1827.35|1834|1827.8|1834.06|1827.86|1833.45|1827.25|36
1654170330000|2022-06-02 11:45:30|1834.04|1827.84|1834.05|1827.85|1834.12|1827.92|1833.99|1827.79|26
1654170340000|2022-06-02 11:45:40|1834.03|1827.83|1834.02|1827.82|1834.09|1827.89|1833.95|1827.75|20
1654170350000|2022-06-02 11:45:50|1834.01|1827.81|1834.07|1827.87|1834.07|1827.87|1833.32|1827.12|30
1654170360000|2022-06-02 11:46:00|1834.09|1827.89|1834.2|1828|1834.3|1828.1|1834.02|1827.82|31
1654170370000|2022-06-02 11:46:10|1834.17|1827.97|1834.15|1827.95|1834.47|1828.27|1834.11|1827.91|26
1654170380000|2022-06-02 11:46:20|1834.18|1827.98|1833.33|1827.13|1834.18|1827.98|1833.25|1827.05|28
1654170390000|2022-06-02 11:46:30|1833.34|1827.14|1833.05|1826.85|1833.47|1827.27|1833|1826.8|26
1654170400000|2022-06-02 11:46:40|1833.24|1827.04|1833.18|1826.98|1833.68|1827.48|1833.11|1826.91|29
1654170410000|2022-06-02 11:46:50|1833.42|1827.22|1833.47|1827.27|1833.57|1827.37|1833.12|1826.92|31
1654170420000|2022-06-02 11:47:00|1833.43|1827.23|1834.77|1828.57|1835.12|1828.92|1833.36|1827.16|33
1654170430000|2022-06-02 11:47:10|1834.79|1828.59|1835.01|1828.81|1835.01|1828.81|1834.79|1828.59|28
1654170440000|2022-06-02 11:47:20|1835.02|1828.82|1834.33|1828.13|1835.15|1828.95|1834.33|1828.13|30
1654170450000|2022-06-02 11:47:30|1834.26|1828.06|1834.39|1828.19|1834.53|1828.33|1834.22|1828.02|28
1654170460000|2022-06-02 11:47:40|1834.37|1828.17|1834.53|1828.33|1834.56|1828.36|1834.33|1828.13|31
1654170470000|2022-06-02 11:47:50|1834.55|1828.35|1834.82|1828.62|1834.87|1828.67|1834.54|1828.34|22
1654170480000|2022-06-02 11:48:00|1834.83|1828.63|1836.38|1830.18|1836.42|1830.22|1834.74|1828.54|37
1654170490000|2022-06-02 11:48:10|1836.37|1830.17|1837.37|1831.17|1837.43|1831.23|1836.37|1830.17|32
1654170500000|2022-06-02 11:48:20|1837.41|1831.21|1836.67|1830.47|1837.41|1831.21|1836.46|1830.26|29
1654170510000|2022-06-02 11:48:30|1836.71|1830.51|1837.31|1831.11|1837.31|1831.11|1836.54|1830.34|26
1654170520000|2022-06-02 11:48:40|1837.44|1831.24|1839.85|1833.65|1839.98|1833.78|1837.32|1831.12|38
1654170530000|2022-06-02 11:48:50|1839.9|1833.7|1839.47|1833.27|1840.03|1833.83|1839.3|1833.1|36
1654170540000|2022-06-02 11:49:00|1839.44|1833.24|1839.05|1832.85|1839.44|1833.24|1838.93|1832.73|34
1654170550000|2022-06-02 11:49:10|1839.04|1832.84|1839.06|1832.86|1839.32|1833.12|1839|1832.8|35
1654170560000|2022-06-02 11:49:20|1839.05|1832.85|1838.59|1832.39|1839.05|1832.85|1838.51|1832.31|31
1654170570000|2022-06-02 11:49:30|1838.32|1832.12|1838.37|1832.17|1838.41|1832.21|1838.16|1831.96|29
1654170580000|2022-06-02 11:49:40|1838.29|1832.09|1838.58|1832.38|1838.58|1832.38|1838.17|1831.97|34
1654170590000|2022-06-02 11:49:50|1838.56|1832.36|1838.55|1832.35|1838.61|1832.41|1838.37|1832.17|24
1654170600000|2022-06-02 11:50:00|1838.57|1832.37|1838.65|1832.45|1838.71|1832.51|1838.47|1832.27|28
1654170610000|2022-06-02 11:50:10|1838.64|1832.44|1838.72|1832.52|1838.73|1832.53|1838.59|1832.39|24
1654170620000|2022-06-02 11:50:20|1838.73|1832.53|1838.7|1832.5|1838.8|1832.6|1838.56|1832.36|33
1654170630000|2022-06-02 11:50:30|1838.65|1832.45|1837.87|1831.67|1838.7|1832.5|1837.87|1831.67|28
1654170640000|2022-06-02 11:50:40|1837.86|1831.66|1838.77|1832.57|1838.77|1832.57|1837.85|1831.65|25
1654170650000|2022-06-02 11:50:50|1838.72|1832.52|1838.61|1832.41|1838.88|1832.68|1838.5|1832.3|29
1654170660000|2022-06-02 11:51:00|1838.55|1832.35|1837.95|1831.75|1838.57|1832.37|1837.93|1831.73|30
1654170670000|2022-06-02 11:51:10|1837.99|1831.79|1837.54|1831.34|1838.04|1831.84|1837.54|1831.34|32
1654170680000|2022-06-02 11:51:20|1837.52|1831.32|1837.45|1831.25|1837.54|1831.34|1837.38|1831.18|22
1654170690000|2022-06-02 11:51:30|1837.51|1831.31|1837.53|1831.33|1837.58|1831.38|1837.45|1831.25|23
1654170700000|2022-06-02 11:51:40|1837.52|1831.32|1837.7|1831.5|1837.84|1831.64|1837.52|1831.32|29
1654170710000|2022-06-02 11:51:50|1837.69|1831.49|1838.75|1832.55|1839|1832.8|1837.64|1831.44|30
1654170720000|2022-06-02 11:52:00|1838.74|1832.54|1838.04|1831.84|1838.74|1832.54|1838.04|1831.84|31
1654170730000|2022-06-02 11:52:10|1838.05|1831.85|1838.67|1832.47|1839.03|1832.83|1838.04|1831.84|31
1654170740000|2022-06-02 11:52:20|1838.7|1832.5|1840.5|1834.3|1840.89|1834.69|1838.66|1832.46|37
1654170750000|2022-06-02 11:52:30|1840.51|1834.31|1840.07|1833.87|1841.15|1834.95|1840.07|1833.87|37
1654170760000|2022-06-02 11:52:40|1840.11|1833.91|1839.88|1833.68|1840.5|1834.3|1839.84|1833.64|40
1654170770000|2022-06-02 11:52:50|1839.89|1833.69|1841.4|1835.2|1841.4|1835.2|1839.89|1833.69|29
1654170780000|2022-06-02 11:53:00|1841.64|1835.44|1842.93|1836.73|1843.38|1837.18|1841.64|1835.44|36
1654170790000|2022-06-02 11:53:10|1842.92|1836.72|1842.61|1836.41|1842.92|1836.72|1842.49|1836.29|39
1654170800000|2022-06-02 11:53:20|1842.37|1836.17|1844.55|1838.35|1844.55|1838.35|1842.27|1836.07|35
1654170810000|2022-06-02 11:53:30|1844.21|1838.01|1843.1|1836.9|1844.27|1838.07|1843.04|1836.84|32
1654170820000|2022-06-02 11:53:40|1843.14|1836.94|1843.72|1837.52|1843.74|1837.54|1842.85|1836.65|34
1654170830000|2022-06-02 11:53:50|1843.59|1837.39|1842.74|1836.54|1843.6|1837.4|1842.53|1836.33|34
1654170840000|2022-06-02 11:54:00|1842.71|1836.51|1843.02|1836.82|1843.64|1837.44|1842.59|1836.39|36
1654170850000|2022-06-02 11:54:10|1842.98|1836.78|1843.6|1837.4|1843.95|1837.75|1842.98|1836.78|34
1654170860000|2022-06-02 11:54:20|1843.85|1837.65|1845.91|1839.71|1845.91|1839.71|1843.85|1837.65|33
1654170870000|2022-06-02 11:54:30|1845.57|1839.37|1844.89|1838.69|1845.58|1839.38|1844.71|1838.51|38
1654170880000|2022-06-02 11:54:40|1844.73|1838.53|1844.76|1838.56|1845.01|1838.81|1844.53|1838.33|35
1654170890000|2022-06-02 11:54:50|1844.77|1838.57|1844.03|1837.83|1844.78|1838.58|1843.99|1837.79|32
1654170900000|2022-06-02 11:55:00|1844|1837.8|1843.1|1836.9|1844|1837.8|1843.1|1836.9|34
1654170910000|2022-06-02 11:55:10|1843.11|1836.91|1842.33|1836.13|1843.16|1836.96|1842.27|1836.07|33
1654170920000|2022-06-02 11:55:20|1842.32|1836.12|1842.46|1836.26|1842.74|1836.54|1842|1835.8|35
1654170930000|2022-06-02 11:55:30|1842.41|1836.21|1842.99|1836.79|1843.15|1836.95|1842.41|1836.21|36
1654170940000|2022-06-02 11:55:40|1842.96|1836.76|1843.23|1837.03|1843.28|1837.08|1842.61|1836.41|35
1654170950000|2022-06-02 11:55:50|1843.24|1837.04|1842.17|1835.97|1843.24|1837.04|1842.07|1835.87|31
1654170960000|2022-06-02 11:56:00|1842.14|1835.94|1842.52|1836.32|1842.69|1836.49|1842.14|1835.94|34
1654170970000|2022-06-02 11:56:10|1842.66|1836.46|1843.08|1836.88|1843.1|1836.9|1842.6|1836.4|34
1654170980000|2022-06-02 11:56:20|1843.1|1836.9|1842.59|1836.39|1843.1|1836.9|1842.36|1836.16|33
1654170990000|2022-06-02 11:56:30|1842.51|1836.31|1842.32|1836.12|1842.53|1836.33|1842.29|1836.09|29
1654171000000|2022-06-02 11:56:40|1842.34|1836.14|1842.32|1836.12|1842.43|1836.23|1842.26|1836.06|28
1654171010000|2022-06-02 11:56:50|1842.3|1836.1|1842.19|1835.99|1842.46|1836.26|1842.19|1835.99|30
1654171020000|2022-06-02 11:57:00|1842.2|1836|1841.52|1835.32|1842.21|1836.01|1841.38|1835.18|24
1654171030000|2022-06-02 11:57:10|1841.39|1835.19|1840.85|1834.65|1841.57|1835.37|1840.85|1834.65|35
1654171040000|2022-06-02 11:57:20|1840.84|1834.64|1841.59|1835.39|1841.59|1835.39|1840.72|1834.52|31
1654171050000|2022-06-02 11:57:30|1841.6|1835.4|1841.19|1834.99|1841.6|1835.4|1841.19|1834.99|25
1654171060000|2022-06-02 11:57:40|1841.41|1835.21|1840.99|1834.79|1841.41|1835.21|1840.55|1834.35|36
1654171070000|2022-06-02 11:57:50|1840.97|1834.77|1840.98|1834.78|1841.03|1834.83|1840.92|1834.72|18
1654171080000|2022-06-02 11:58:00|1840.97|1834.77|1841.07|1834.87|1841.09|1834.89|1840.96|1834.76|24
1654171090000|2022-06-02 11:58:10|1841|1834.8|1841.42|1835.22|1841.49|1835.29|1840.98|1834.78|30
1654171100000|2022-06-02 11:58:20|1841.43|1835.23|1841.52|1835.32|1841.52|1835.32|1841.13|1834.93|31
1654171110000|2022-06-02 11:58:30|1841.47|1835.27|1841.97|1835.77|1842.09|1835.89|1841.47|1835.27|25
1654171120000|2022-06-02 11:58:40|1841.98|1835.78|1842.16|1835.96|1842.23|1836.03|1841.95|1835.75|20
1654171130000|2022-06-02 11:58:50|1842.47|1836.27|1843.39|1837.19|1843.63|1837.43|1842.47|1836.27|31
1654171140000|2022-06-02 11:59:00|1843.37|1837.17|1841.92|1835.72|1843.38|1837.18|1841.92|1835.72|32
1654171150000|2022-06-02 11:59:10|1841.9|1835.7|1843.64|1837.44|1843.8|1837.6|1841.83|1835.63|31
1654171160000|2022-06-02 11:59:20|1843.56|1837.36|1842.76|1836.56|1843.58|1837.38|1842.56|1836.36|31
1654171170000|2022-06-02 11:59:30|1842.77|1836.57|1843.04|1836.84|1843.21|1837.01|1842.61|1836.41|34
1654171180000|2022-06-02 11:59:40|1842.91|1836.71|1841.75|1835.55|1842.91|1836.71|1841.72|1835.52|31
1654171190000|2022-06-02 11:59:50|1841.76|1835.56|1841.22|1835.02|1841.76|1835.56|1841.22|1835.02|33
1654171200000|2022-06-02 12:00:00|1841.23|1835.03|1842.77|1836.57|1842.91|1836.71|1841.23|1835.03|35
1654171210000|2022-06-02 12:00:10|1842.76|1836.56|1841.36|1835.16|1842.78|1836.58|1841.36|1835.16|33
1654171220000|2022-06-02 12:00:20|1841.23|1835.03|1839.61|1833.41|1841.23|1835.03|1839.49|1833.29|33
1654171230000|2022-06-02 12:00:30|1839.62|1833.42|1840.47|1834.27|1840.55|1834.35|1839.57|1833.37|33
1654171240000|2022-06-02 12:00:40|1840.41|1834.21|1840.78|1834.58|1840.98|1834.78|1840.26|1834.06|30
1654171250000|2022-06-02 12:00:50|1840.9|1834.7|1840.76|1834.56|1840.9|1834.7|1840.69|1834.49|25
1654171260000|2022-06-02 12:01:00|1840.75|1834.55|1840.27|1834.07|1840.85|1834.65|1840.02|1833.82|35
1654171270000|2022-06-02 12:01:10|1840.15|1833.95|1840.91|1834.71|1841.13|1834.93|1840.15|1833.95|22
1654171280000|2022-06-02 12:01:20|1840.93|1834.73|1840.24|1834.04|1841.02|1834.82|1840.2|1834|33
1654171290000|2022-06-02 12:01:30|1840.22|1834.02|1839.77|1833.57|1840.25|1834.05|1839.58|1833.38|34
1654171300000|2022-06-02 12:01:40|1839.79|1833.59|1840.06|1833.86|1840.06|1833.86|1839.57|1833.37|32
1654171310000|2022-06-02 12:01:50|1840.03|1833.83|1839.98|1833.78|1840.93|1834.73|1839.87|1833.67|38
1654171320000|2022-06-02 12:02:00|1839.97|1833.77|1840.83|1834.63|1841.01|1834.81|1839.97|1833.77|31
1654171330000|2022-06-02 12:02:10|1840.86|1834.66|1840.62|1834.42|1841.45|1835.25|1840.37|1834.17|32
1654171340000|2022-06-02 12:02:20|1840.51|1834.31|1840.83|1834.63|1840.83|1834.63|1840.39|1834.19|31
1654171350000|2022-06-02 12:02:30|1840.7|1834.5|1840.14|1833.94|1840.75|1834.55|1840.13|1833.93|27
1654171360000|2022-06-02 12:02:40|1840.08|1833.88|1840.39|1834.19|1840.99|1834.79|1840.06|1833.86|29
1654171370000|2022-06-02 12:02:50|1840.38|1834.18|1840.04|1833.84|1840.45|1834.25|1839.95|1833.75|30
1654171380000|2022-06-02 12:03:00|1840.05|1833.85|1840.11|1833.91|1840.3|1834.1|1839.92|1833.72|23
1654171390000|2022-06-02 12:03:10|1840.12|1833.92|1840.26|1834.06|1840.31|1834.11|1840.12|1833.92|31
1654171400000|2022-06-02 12:03:20|1840.24|1834.04|1840.73|1834.53|1840.75|1834.55|1840.17|1833.97|31
1654171410000|2022-06-02 12:03:30|1840.72|1834.52|1840.63|1834.43|1840.73|1834.53|1840.49|1834.29|21
1654171420000|2022-06-02 12:03:40|1840.64|1834.44|1840.64|1834.44|1840.72|1834.52|1840.5|1834.3|21
1654171430000|2022-06-02 12:03:50|1840.63|1834.43|1840.63|1834.43|1840.66|1834.46|1840.51|1834.31|18
1654171440000|2022-06-02 12:04:00|1840.62|1834.42|1840.04|1833.84|1840.62|1834.42|1839.76|1833.56|27
1654171450000|2022-06-02 12:04:10|1840.05|1833.85|1839.54|1833.34|1840.05|1833.85|1839.44|1833.24|27
1654171460000|2022-06-02 12:04:20|1839.5|1833.3|1839.73|1833.53|1839.82|1833.62|1839.41|1833.21|28
1654171470000|2022-06-02 12:04:30|1839.74|1833.54|1839.82|1833.62|1839.96|1833.76|1839.64|1833.44|25
1654171480000|2022-06-02 12:04:40|1839.81|1833.61|1839.68|1833.48|1839.99|1833.79|1839.68|1833.48|23
1654171490000|2022-06-02 12:04:50|1839.66|1833.46|1838.83|1832.63|1839.82|1833.62|1838.64|1832.44|28
1654171500000|2022-06-02 12:05:00|1838.84|1832.64|1839.39|1833.19|1839.48|1833.28|1838.84|1832.64|35
1654171510000|2022-06-02 12:05:10|1838.99|1832.79|1838.41|1832.21|1839.58|1833.38|1838.18|1831.98|37
1654171520000|2022-06-02 12:05:20|1838.36|1832.16|1838.52|1832.32|1838.52|1832.32|1838.26|1832.06|36
1654171530000|2022-06-02 12:05:30|1838.98|1832.78|1838.56|1832.36|1839.28|1833.08|1838.49|1832.29|35
1654171540000|2022-06-02 12:05:40|1838.75|1832.55|1838.69|1832.49|1838.75|1832.55|1838.13|1831.93|39
1654171550000|2022-06-02 12:05:50|1838.56|1832.36|1838.11|1831.91|1838.83|1832.63|1838.08|1831.88|36
1654171560000|2022-06-02 12:06:00|1838.1|1831.9|1838.1|1831.9|1838.32|1832.12|1838.09|1831.89|34
1654171570000|2022-06-02 12:06:10|1838.11|1831.91|1838.84|1832.64|1838.84|1832.64|1838.11|1831.91|35
1654171580000|2022-06-02 12:06:20|1838.78|1832.58|1838.88|1832.68|1838.9|1832.7|1838.73|1832.53|24
1654171590000|2022-06-02 12:06:30|1838.95|1832.75|1837.84|1831.64|1838.95|1832.75|1837.57|1831.37|34
1654171600000|2022-06-02 12:06:40|1837.79|1831.59|1837.53|1831.33|1837.8|1831.6|1837.53|1831.33|30
1654171610000|2022-06-02 12:06:50|1837.66|1831.46|1838.02|1831.82|1838.05|1831.85|1837.57|1831.37|35
1654171620000|2022-06-02 12:07:00|1838|1831.8|1838.03|1831.83|1838.23|1832.03|1837.99|1831.79|32
1654171630000|2022-06-02 12:07:10|1838.05|1831.85|1838.09|1831.89|1838.09|1831.89|1837.85|1831.65|25
1654171640000|2022-06-02 12:07:20|1838.08|1831.88|1838.13|1831.93|1838.13|1831.93|1838.01|1831.81|26
1654171650000|2022-06-02 12:07:30|1838.09|1831.89|1838.06|1831.86|1838.12|1831.92|1837.97|1831.77|21
1654171660000|2022-06-02 12:07:40|1838.1|1831.9|1838.09|1831.89|1838.19|1831.99|1837.95|1831.75|34
1654171670000|2022-06-02 12:07:50|1838.05|1831.85|1838.13|1831.93|1839.37|1833.17|1838.05|1831.85|32
1654171680000|2022-06-02 12:08:00|1838.08|1831.88|1837.66|1831.46|1838.08|1831.88|1837.62|1831.42|31
1654171690000|2022-06-02 12:08:10|1837.81|1831.61|1837.85|1831.65|1837.97|1831.77|1837.5|1831.3|29
1654171700000|2022-06-02 12:08:20|1837.86|1831.66|1838.38|1832.18|1838.46|1832.26|1837.83|1831.63|33
1654171710000|2022-06-02 12:08:30|1838.36|1832.16|1837.85|1831.65|1838.41|1832.21|1837.85|1831.65|27
1654171720000|2022-06-02 12:08:40|1837.84|1831.64|1837.87|1831.67|1837.96|1831.76|1837.75|1831.55|33
1654171730000|2022-06-02 12:08:50|1837.92|1831.72|1837.28|1831.08|1837.93|1831.73|1837.24|1831.04|36
1654171740000|2022-06-02 12:09:00|1837.41|1831.21|1836.9|1830.7|1837.41|1831.21|1836.43|1830.23|33
1654171750000|2022-06-02 12:09:10|1836.86|1830.66|1836.98|1830.78|1837.12|1830.92|1836.85|1830.65|34
1654171760000|2022-06-02 12:09:20|1837.01|1830.81|1836.84|1830.64|1837.01|1830.81|1836.65|1830.45|31
1654171770000|2022-06-02 12:09:30|1836.86|1830.66|1836.85|1830.65|1837.02|1830.82|1836.77|1830.57|29
1654171780000|2022-06-02 12:09:40|1836.91|1830.71|1837.61|1831.41|1837.61|1831.41|1836.87|1830.67|28
1654171790000|2022-06-02 12:09:50|1837.62|1831.42|1836.64|1830.44|1837.69|1831.49|1836.51|1830.31|30
1654171800000|2022-06-02 12:10:00|1836.72|1830.52|1836.31|1830.11|1836.76|1830.56|1836.08|1829.88|31
1654171810000|2022-06-02 12:10:10|1836.32|1830.12|1836.37|1830.17|1836.41|1830.21|1836.1|1829.9|36
1654171820000|2022-06-02 12:10:20|1836.39|1830.19|1836.25|1830.05|1836.41|1830.21|1836.18|1829.98|29
1654171830000|2022-06-02 12:10:30|1836.21|1830.01|1836.97|1830.77|1836.97|1830.77|1836.18|1829.98|29
1654171840000|2022-06-02 12:10:40|1836.94|1830.74|1836.85|1830.65|1837.06|1830.86|1836.76|1830.56|31
1654171850000|2022-06-02 12:10:50|1836.97|1830.77|1837.02|1830.82|1837.02|1830.82|1836.7|1830.5|25
1654171860000|2022-06-02 12:11:00|1837.03|1830.83|1836.56|1830.36|1837.03|1830.83|1836.53|1830.33|23
1654171870000|2022-06-02 12:11:10|1836.43|1830.23|1835.93|1829.73|1836.56|1830.36|1835.76|1829.56|36
1654171880000|2022-06-02 12:11:20|1835.94|1829.74|1836.35|1830.15|1836.54|1830.34|1835.89|1829.69|24
1654171890000|2022-06-02 12:11:30|1836.34|1830.14|1835.98|1829.78|1836.48|1830.28|1835.76|1829.56|30
1654171900000|2022-06-02 12:11:40|1835.96|1829.76|1836.25|1830.05|1836.44|1830.24|1835.89|1829.69|28
1654171910000|2022-06-02 12:11:50|1836.18|1829.98|1836.12|1829.92|1836.2|1830|1836.08|1829.88|24
1654171920000|2022-06-02 12:12:00|1836.14|1829.94|1836.35|1830.15|1836.4|1830.2|1836.07|1829.87|22
1654171930000|2022-06-02 12:12:10|1836.33|1830.13|1836.24|1830.04|1836.41|1830.21|1836.1|1829.9|25
1654171940000|2022-06-02 12:12:20|1836.21|1830.01|1836.21|1830.01|1836.44|1830.24|1836.1|1829.9|24
1654171950000|2022-06-02 12:12:30|1836.2|1830|1835.65|1829.45|1836.38|1830.18|1835.42|1829.22|32
1654171960000|2022-06-02 12:12:40|1835.61|1829.41|1835.65|1829.45|1835.72|1829.52|1835.27|1829.07|35
1654171970000|2022-06-02 12:12:50|1835.64|1829.44|1833.84|1827.64|1835.72|1829.52|1833.84|1827.64|34
1654171980000|2022-06-02 12:13:00|1834.09|1827.89|1834.34|1828.14|1834.56|1828.36|1834.09|1827.89|28
1654171990000|2022-06-02 12:13:10|1834.46|1828.26|1834.75|1828.55|1834.97|1828.77|1834.42|1828.22|34
1654172000000|2022-06-02 12:13:20|1834.78|1828.58|1834.65|1828.45|1834.98|1828.78|1834.57|1828.37|20
1654172010000|2022-06-02 12:13:30|1834.66|1828.46|1834.9|1828.7|1834.91|1828.71|1834.66|1828.46|25
1654172020000|2022-06-02 12:13:40|1834.83|1828.63|1834.95|1828.75|1834.99|1828.79|1834.77|1828.57|25
1654172030000|2022-06-02 12:13:50|1834.96|1828.76|1835.22|1829.02|1835.27|1829.07|1834.89|1828.69|18
1654172040000|2022-06-02 12:14:00|1835.21|1829.01|1836.11|1829.91|1836.17|1829.97|1835.21|1829.01|29
1654172050000|2022-06-02 12:14:10|1836.25|1830.05|1836.24|1830.04|1836.33|1830.13|1836.07|1829.87|24
1654172060000|2022-06-02 12:14:20|1836.25|1830.05|1835.4|1829.2|1836.25|1830.05|1835.12|1828.92|28
1654172070000|2022-06-02 12:14:30|1835.34|1829.14|1835.35|1829.15|1835.41|1829.21|1835.12|1828.92|30
1654172080000|2022-06-02 12:14:40|1835.38|1829.18|1835.18|1828.98|1835.52|1829.32|1835.18|1828.98|23
1654172090000|2022-06-02 12:14:50|1835.26|1829.06|1835.39|1829.19|1835.43|1829.23|1835.26|1829.06|30
1654172100000|2022-06-02 12:15:00|1835.43|1829.23|1837.92|1831.72|1838.75|1832.55|1835.4|1829.2|38
1654172110000|2022-06-02 12:15:10|1837.83|1831.63|1837.51|1831.31|1838.61|1832.41|1837.51|1831.31|37
1654172120000|2022-06-02 12:15:20|1837.63|1831.43|1837.2|1831|1837.73|1831.53|1836.33|1830.13|36
1654172130000|2022-06-02 12:15:30|1837.21|1831.01|1839.62|1833.42|1839.62|1833.42|1837.11|1830.91|34
1654172140000|2022-06-02 12:15:40|1839.58|1833.38|1840.48|1834.28|1840.68|1834.48|1839.58|1833.38|31
1654172150000|2022-06-02 12:15:50|1840.55|1834.35|1839.28|1833.08|1840.55|1834.35|1839.22|1833.02|32
1654172160000|2022-06-02 12:16:00|1839.25|1833.05|1839.5|1833.3|1839.55|1833.35|1838.88|1832.68|34
1654172170000|2022-06-02 12:16:10|1839.36|1833.16|1839.05|1832.85|1839.57|1833.37|1839.01|1832.81|25
1654172180000|2022-06-02 12:16:20|1839.12|1832.92|1837.55|1831.35|1839.12|1832.92|1837.54|1831.34|34
1654172190000|2022-06-02 12:16:30|1837.48|1831.28|1837.51|1831.31|1837.81|1831.61|1837.48|1831.28|31
1654172200000|2022-06-02 12:16:40|1837.56|1831.36|1837.7|1831.5|1838.15|1831.95|1837.4|1831.2|34
1654172210000|2022-06-02 12:16:50|1837.56|1831.36|1837.24|1831.04|1837.73|1831.53|1837.24|1831.04|25
1654172220000|2022-06-02 12:17:00|1837.25|1831.05|1836.57|1830.37|1837.29|1831.09|1836.33|1830.13|31
1654172230000|2022-06-02 12:17:10|1836.59|1830.39|1836.75|1830.55|1836.89|1830.69|1836.35|1830.15|34
1654172240000|2022-06-02 12:17:20|1836.76|1830.56|1836.01|1829.81|1836.77|1830.57|1835.93|1829.73|35
1654172250000|2022-06-02 12:17:30|1836.23|1830.03|1836.25|1830.05|1836.26|1830.06|1835.95|1829.75|30
1654172260000|2022-06-02 12:17:40|1836.24|1830.04|1834.21|1828.01|1836.24|1830.04|1834.21|1828.01|31
1654172270000|2022-06-02 12:17:50|1834.18|1827.98|1833.86|1827.66|1834.53|1828.33|1833.31|1827.11|39
1654172280000|2022-06-02 12:18:00|1833.87|1827.67|1834.26|1828.06|1834.32|1828.12|1833.53|1827.33|31
1654172290000|2022-06-02 12:18:10|1834.18|1827.98|1833.93|1827.73|1834.23|1828.03|1833.28|1827.08|36
1654172300000|2022-06-02 12:18:20|1833.98|1827.78|1833.37|1827.17|1834.03|1827.83|1833.14|1826.94|32
1654172310000|2022-06-02 12:18:30|1833.29|1827.09|1833.54|1827.34|1833.67|1827.47|1833.07|1826.87|35
1654172320000|2022-06-02 12:18:40|1833.43|1827.23|1833.16|1826.96|1833.8|1827.6|1832.99|1826.79|38
1654172330000|2022-06-02 12:18:50|1833.15|1826.95|1833.16|1826.96|1833.35|1827.15|1833.11|1826.91|30
1654172340000|2022-06-02 12:19:00|1833.18|1826.98|1832.49|1826.29|1833.36|1827.16|1832.49|1826.29|33
1654172350000|2022-06-02 12:19:10|1832.6|1826.4|1831.84|1825.64|1832.77|1826.57|1831.53|1825.33|32
1654172360000|2022-06-02 12:19:20|1831.85|1825.65|1832.24|1826.04|1832.24|1826.04|1831.57|1825.37|35
1654172370000|2022-06-02 12:19:30|1832.23|1826.03|1832.2|1826|1832.28|1826.08|1831.9|1825.7|30
1654172380000|2022-06-02 12:19:40|1832.19|1825.99|1832.3|1826.1|1832.33|1826.13|1832.06|1825.86|29
1654172390000|2022-06-02 12:19:50|1832.27|1826.07|1832.3|1826.1|1832.33|1826.13|1832.13|1825.93|25
1654172400000|2022-06-02 12:20:00|1832.28|1826.08|1833.08|1826.88|1833.55|1827.35|1831.85|1825.65|37
1654172410000|2022-06-02 12:20:10|1832.91|1826.71|1833.61|1827.41|1833.61|1827.41|1832.89|1826.69|30
1654172420000|2022-06-02 12:20:20|1833.35|1827.15|1833.07|1826.87|1833.52|1827.32|1832.81|1826.61|31
1654172430000|2022-06-02 12:20:30|1833.08|1826.88|1835.2|1829|1835.2|1829|1833.08|1826.88|34
1654172440000|2022-06-02 12:20:40|1834.93|1828.73|1834.43|1828.23|1835.24|1829.04|1834.21|1828.01|33
1654172450000|2022-06-02 12:20:50|1834.45|1828.25|1834.1|1827.9|1834.45|1828.25|1834.08|1827.88|32
1654172460000|2022-06-02 12:21:00|1834.12|1827.92|1832.83|1826.63|1834.12|1827.92|1832.68|1826.48|32
1654172470000|2022-06-02 12:21:10|1832.85|1826.65|1833.21|1827.01|1833.26|1827.06|1832.83|1826.63|31
1654172480000|2022-06-02 12:21:20|1833.23|1827.03|1832.74|1826.54|1833.23|1827.03|1832.74|1826.54|30
1654172490000|2022-06-02 12:21:30|1832.5|1826.3|1832.49|1826.29|1832.54|1826.34|1832.4|1826.2|24
1654172500000|2022-06-02 12:21:40|1832.56|1826.36|1833.03|1826.83|1833.27|1827.07|1832.56|1826.36|30
1654172510000|2022-06-02 12:21:50|1833|1826.8|1833.27|1827.07|1833.27|1827.07|1832.87|1826.67|31
1654172520000|2022-06-02 12:22:00|1833.21|1827.01|1833.04|1826.84|1833.3|1827.1|1832.87|1826.67|35
1654172530000|2022-06-02 12:22:10|1833.02|1826.82|1833.05|1826.85|1833.29|1827.09|1832.99|1826.79|28
1654172540000|2022-06-02 12:22:20|1833.07|1826.87|1833.25|1827.05|1833.3|1827.1|1832.82|1826.62|29
1654172550000|2022-06-02 12:22:30|1833.18|1826.98|1833.1|1826.9|1833.94|1827.74|1833.04|1826.84|34
1654172560000|2022-06-02 12:22:40|1833.09|1826.89|1833.16|1826.96|1833.29|1827.09|1832.94|1826.74|33
1654172570000|2022-06-02 12:22:50|1833.08|1826.88|1833|1826.8|1833.13|1826.93|1832.72|1826.52|37
1654172580000|2022-06-02 12:23:00|1833.11|1826.91|1833.24|1827.04|1833.63|1827.43|1832.97|1826.77|37
1654172590000|2022-06-02 12:23:10|1833.49|1827.29|1833.66|1827.46|1833.73|1827.53|1833.19|1826.99|35
1654172600000|2022-06-02 12:23:20|1833.72|1827.52|1833.36|1827.16|1833.75|1827.55|1833.29|1827.09|31
1654172610000|2022-06-02 12:23:30|1833.42|1827.22|1833.18|1826.98|1833.42|1827.22|1833.05|1826.85|30
1654172620000|2022-06-02 12:23:40|1833.17|1826.97|1833.29|1827.09|1833.52|1827.32|1833.14|1826.94|31
1654172630000|2022-06-02 12:23:50|1833.3|1827.1|1834.89|1828.69|1835.21|1829.01|1833.22|1827.02|33
1654172640000|2022-06-02 12:24:00|1834.84|1828.64|1834.3|1828.1|1835.02|1828.82|1834.13|1827.93|37
1654172650000|2022-06-02 12:24:10|1834.32|1828.12|1834.86|1828.66|1835.1|1828.9|1834.32|1828.12|29
1654172660000|2022-06-02 12:24:20|1834.72|1828.52|1834.36|1828.16|1834.8|1828.6|1834.36|1828.16|32
1654172670000|2022-06-02 12:24:30|1834.46|1828.26|1834.31|1828.11|1834.88|1828.68|1834.29|1828.09|30
1654172680000|2022-06-02 12:24:40|1834.24|1828.04|1834.34|1828.14|1834.42|1828.22|1834.24|1828.04|25
1654172690000|2022-06-02 12:24:50|1834.39|1828.19|1834.42|1828.22|1834.47|1828.27|1834.02|1827.82|30
1654172700000|2022-06-02 12:25:00|1834.41|1828.21|1834.33|1828.13|1834.47|1828.27|1834.22|1828.02|29
1654172710000|2022-06-02 12:25:10|1834.29|1828.09|1834.42|1828.22|1834.52|1828.32|1834.12|1827.92|27
1654172720000|2022-06-02 12:25:20|1834.41|1828.21|1834.45|1828.25|1834.55|1828.35|1834.36|1828.16|28
1654172730000|2022-06-02 12:25:30|1834.49|1828.29|1834.14|1827.94|1834.55|1828.35|1834.14|1827.94|20
1654172740000|2022-06-02 12:25:40|1834.15|1827.95|1834.24|1828.04|1834.24|1828.04|1834.15|1827.95|14
1654172750000|2022-06-02 12:25:50|1834.22|1828.02|1834.31|1828.11|1834.39|1828.19|1834.22|1828.02|20
1654172760000|2022-06-02 12:26:00|1834.34|1828.14|1834.62|1828.42|1834.65|1828.45|1834.34|1828.14|20
1654172770000|2022-06-02 12:26:10|1834.61|1828.41|1834.81|1828.61|1834.81|1828.61|1834.58|1828.38|27
1654172780000|2022-06-02 12:26:20|1834.75|1828.55|1834.78|1828.58|1834.85|1828.65|1834.71|1828.51|14
1654172790000|2022-06-02 12:26:30|1834.76|1828.56|1834.72|1828.52|1834.91|1828.71|1834.33|1828.13|31
1654172800000|2022-06-02 12:26:40|1834.76|1828.56|1834.31|1828.11|1834.76|1828.56|1834.31|1828.11|30
1654172810000|2022-06-02 12:26:50|1834.39|1828.19|1834.36|1828.16|1834.43|1828.23|1834.31|1828.11|32
1654172820000|2022-06-02 12:27:00|1834.34|1828.14|1834.85|1828.65|1834.9|1828.7|1834.33|1828.13|25
1654172830000|2022-06-02 12:27:10|1834.9|1828.7|1833.91|1827.71|1834.9|1828.7|1833.76|1827.56|32
1654172840000|2022-06-02 12:27:20|1833.86|1827.66|1834.33|1828.13|1834.41|1828.21|1833.86|1827.66|32
1654172850000|2022-06-02 12:27:30|1834.36|1828.16|1833.5|1827.3|1834.36|1828.16|1833.5|1827.3|26
1654172860000|2022-06-02 12:27:40|1833.53|1827.33|1833.41|1827.21|1833.53|1827.33|1833.34|1827.14|21
1654172870000|2022-06-02 12:27:50|1833.39|1827.19|1833.45|1827.25|1833.49|1827.29|1833.38|1827.18|31
1654172880000|2022-06-02 12:28:00|1833.46|1827.26|1833.46|1827.26|1833.91|1827.71|1833.44|1827.24|25
1654172890000|2022-06-02 12:28:10|1833.78|1827.58|1833.7|1827.5|1833.78|1827.58|1833.51|1827.31|27
1654172900000|2022-06-02 12:28:20|1833.73|1827.53|1833.35|1827.15|1833.73|1827.53|1833.35|1827.15|23
1654172910000|2022-06-02 12:28:30|1833.52|1827.32|1833.53|1827.33|1833.59|1827.39|1833.47|1827.27|33
1654172920000|2022-06-02 12:28:40|1833.39|1827.19|1833.33|1827.13|1833.61|1827.41|1833.29|1827.09|27
1654172930000|2022-06-02 12:28:50|1833.27|1827.07|1833.11|1826.91|1833.27|1827.07|1833.11|1826.91|15
1654172940000|2022-06-02 12:29:00|1833.1|1826.9|1833.05|1826.85|1833.41|1827.21|1833.03|1826.83|27
1654172950000|2022-06-02 12:29:10|1833.04|1826.84|1833.03|1826.83|1833.13|1826.93|1833.03|1826.83|13
1654172960000|2022-06-02 12:29:20|1833.04|1826.84|1832.78|1826.58|1833.14|1826.94|1832.69|1826.49|19
1654172970000|2022-06-02 12:29:30|1832.53|1826.33|1832.24|1826.04|1832.66|1826.46|1832.24|1826.04|28
1654172980000|2022-06-02 12:29:40|1832.28|1826.08|1832.11|1825.91|1832.45|1826.25|1832.03|1825.83|33
1654172990000|2022-06-02 12:29:50|1832.13|1825.93|1833.4|1827.2|1833.64|1827.44|1832.08|1825.88|37
1654173000000|2022-06-02 12:30:00|1833.41|1827.21|1832.75|1826.55|1833.5|1827.3|1832.41|1826.21|38
1654173010000|2022-06-02 12:30:10|1832.78|1826.58|1833.47|1827.27|1833.81|1827.61|1832.52|1826.32|33
1654173020000|2022-06-02 12:30:20|1833.42|1827.22|1832.45|1826.25|1833.44|1827.24|1832.45|1826.25|31
1654173030000|2022-06-02 12:30:30|1832.23|1826.03|1833.61|1827.41|1833.81|1827.61|1831.99|1825.79|36
1654173040000|2022-06-02 12:30:40|1833.57|1827.37|1833.17|1826.97|1833.58|1827.38|1832.67|1826.47|34
1654173050000|2022-06-02 12:30:50|1832.9|1826.7|1832.3|1826.1|1833.18|1826.98|1832.29|1826.09|37
1654173060000|2022-06-02 12:31:00|1832.27|1826.07|1832.54|1826.34|1832.68|1826.48|1831.79|1825.59|37
1654173070000|2022-06-02 12:31:10|1832.53|1826.33|1832.62|1826.42|1833.09|1826.89|1832.51|1826.31|32
1654173080000|2022-06-02 12:31:20|1832.65|1826.45|1834.17|1827.97|1834.49|1828.29|1832.55|1826.35|37
1654173090000|2022-06-02 12:31:30|1834.16|1827.96|1833.45|1827.25|1834.16|1827.96|1833.36|1827.16|31
1654173100000|2022-06-02 12:31:40|1833.49|1827.29|1832.51|1826.31|1833.5|1827.3|1832.47|1826.27|35
1654173110000|2022-06-02 12:31:50|1832.5|1826.3|1831.76|1825.56|1832.5|1826.3|1831.76|1825.56|33
1654173120000|2022-06-02 12:32:00|1831.94|1825.74|1831.87|1825.67|1832.88|1826.68|1831.75|1825.55|36
1654173130000|2022-06-02 12:32:10|1831.84|1825.64|1831.54|1825.34|1831.84|1825.64|1831.41|1825.21|30
1654173140000|2022-06-02 12:32:20|1831.5|1825.3|1831.27|1825.07|1831.66|1825.46|1831.27|1825.07|31
1654173150000|2022-06-02 12:32:30|1831.2|1825|1830.75|1824.55|1831.2|1825|1830.36|1824.16|31
1654173160000|2022-06-02 12:32:40|1830.66|1824.46|1831.36|1825.16|1831.45|1825.25|1830.66|1824.46|31
1654173170000|2022-06-02 12:32:50|1831.38|1825.18|1830.85|1824.65|1831.38|1825.18|1830.83|1824.63|33
1654173180000|2022-06-02 12:33:00|1830.82|1824.62|1831.18|1824.98|1831.51|1825.31|1830.79|1824.59|32
1654173190000|2022-06-02 12:33:10|1831.17|1824.97|1829.85|1823.65|1831.18|1824.98|1829.84|1823.64|35
1654173200000|2022-06-02 12:33:20|1829.93|1823.73|1829.15|1822.95|1830.14|1823.94|1829.14|1822.94|34
1654173210000|2022-06-02 12:33:30|1829.34|1823.14|1829.14|1822.94|1829.41|1823.21|1829.01|1822.81|31
1654173220000|2022-06-02 12:33:40|1828.98|1822.78|1829.2|1823|1829.31|1823.11|1828.98|1822.78|34
1654173230000|2022-06-02 12:33:50|1829.21|1823.01|1827.98|1821.78|1829.22|1823.02|1827.94|1821.74|33
1654173240000|2022-06-02 12:34:00|1827.94|1821.74|1829.79|1823.59|1829.86|1823.66|1827.94|1821.74|28
1654173250000|2022-06-02 12:34:10|1829.75|1823.55|1830.3|1824.1|1830.35|1824.15|1829.73|1823.53|31
1654173260000|2022-06-02 12:34:20|1830.25|1824.05|1829.02|1822.82|1830.25|1824.05|1829.02|1822.82|31
1654173270000|2022-06-02 12:34:30|1829.01|1822.81|1828.8|1822.6|1829.15|1822.95|1828.72|1822.52|30
1654173280000|2022-06-02 12:34:40|1828.78|1822.58|1828.22|1822.02|1828.83|1822.63|1828.11|1821.91|25
1654173290000|2022-06-02 12:34:50|1828.33|1822.13|1828.34|1822.14|1828.6|1822.4|1828.24|1822.04|32
1654173300000|2022-06-02 12:35:00|1828.39|1822.19|1827.24|1821.04|1828.49|1822.29|1827.02|1820.82|36
1654173310000|2022-06-02 12:35:10|1827.3|1821.1|1827.62|1821.42|1827.82|1821.62|1827.12|1820.92|29
1654173320000|2022-06-02 12:35:20|1827.65|1821.45|1828.16|1821.96|1828.4|1822.2|1827.25|1821.05|36
1654173330000|2022-06-02 12:35:30|1828.31|1822.11|1829.13|1822.93|1829.29|1823.09|1828.31|1822.11|31
1654173340000|2022-06-02 12:35:40|1829.12|1822.92|1829.16|1822.96|1829.42|1823.22|1828.9|1822.7|34
1654173350000|2022-06-02 12:35:50|1829.13|1822.93|1829.21|1823.01|1829.34|1823.14|1828.86|1822.66|30
1654173360000|2022-06-02 12:36:00|1829.2|1823|1828.44|1822.24|1829.25|1823.05|1828.18|1821.98|34
1654173370000|2022-06-02 12:36:10|1828.46|1822.26|1829.01|1822.81|1829.01|1822.81|1828.32|1822.12|35
1654173380000|2022-06-02 12:36:20|1828.95|1822.75|1829.32|1823.12|1829.5|1823.3|1828.91|1822.71|34
1654173390000|2022-06-02 12:36:30|1829.29|1823.09|1829.97|1823.77|1830.01|1823.81|1829.28|1823.08|34
1654173400000|2022-06-02 12:36:40|1829.95|1823.75|1830.17|1823.97|1830.17|1823.97|1829.83|1823.63|35
1654173410000|2022-06-02 12:36:50|1830.02|1823.82|1830.25|1824.05|1830.47|1824.27|1829.93|1823.73|34
1654173420000|2022-06-02 12:37:00|1830.23|1824.03|1829.52|1823.32|1830.24|1824.04|1829.52|1823.32|33
1654173430000|2022-06-02 12:37:10|1829.38|1823.18|1829.57|1823.37|1829.68|1823.48|1829.38|1823.18|33
1654173440000|2022-06-02 12:37:20|1829.56|1823.36|1829.59|1823.39|1829.7|1823.5|1829.52|1823.32|23
1654173450000|2022-06-02 12:37:30|1829.6|1823.4|1830.1|1823.9|1830.66|1824.46|1829.6|1823.4|24
1654173460000|2022-06-02 12:37:40|1830.01|1823.81|1829.89|1823.69|1830.01|1823.81|1829.52|1823.32|33
1654173470000|2022-06-02 12:37:50|1829.98|1823.78|1830.19|1823.99|1830.39|1824.19|1829.86|1823.66|28
1654173480000|2022-06-02 12:38:00|1830.25|1824.05|1829.97|1823.77|1830.29|1824.09|1829.92|1823.72|28
1654173490000|2022-06-02 12:38:10|1829.93|1823.73|1830|1823.8|1830|1823.8|1829.86|1823.66|29
1654173500000|2022-06-02 12:38:20|1830.09|1823.89|1830.02|1823.82|1830.23|1824.03|1829.94|1823.74|29
1654173510000|2022-06-02 12:38:30|1830.06|1823.86|1830.17|1823.97|1830.24|1824.04|1829.97|1823.77|18
1654173520000|2022-06-02 12:38:40|1830.16|1823.96|1830.18|1823.98|1830.2|1824|1830.02|1823.82|28
1654173530000|2022-06-02 12:38:50|1830.15|1823.95|1830.65|1824.45|1830.8|1824.6|1830.11|1823.91|25
1654173540000|2022-06-02 12:39:00|1830.7|1824.5|1830.78|1824.58|1830.78|1824.58|1830.23|1824.03|34
1654173550000|2022-06-02 12:39:10|1830.71|1824.51|1830.82|1824.62|1830.9|1824.7|1830.54|1824.34|27
1654173560000|2022-06-02 12:39:20|1830.86|1824.66|1830.82|1824.62|1830.86|1824.66|1830.58|1824.38|25
1654173570000|2022-06-02 12:39:30|1830.83|1824.63|1830.4|1824.2|1831.01|1824.81|1830.4|1824.2|30
1654173580000|2022-06-02 12:39:40|1830.36|1824.16|1830.17|1823.97|1830.36|1824.16|1830.01|1823.81|27
1654173590000|2022-06-02 12:39:50|1830.18|1823.98|1830.69|1824.49|1830.77|1824.57|1830.14|1823.94|25
1654173600000|2022-06-02 12:40:00|1830.75|1824.55|1830.72|1824.52|1830.87|1824.67|1830.58|1824.38|31
1654173610000|2022-06-02 12:40:10|1830.7|1824.5|1831.3|1825.1|1831.57|1825.37|1830.68|1824.48|32
1654173620000|2022-06-02 12:40:20|1831.25|1825.05|1831.45|1825.25|1831.55|1825.35|1831.25|1825.05|27
1654173630000|2022-06-02 12:40:30|1831.44|1825.24|1831.46|1825.26|1831.49|1825.29|1831.36|1825.16|21
1654173640000|2022-06-02 12:40:40|1831.43|1825.23|1830.79|1824.59|1831.43|1825.23|1830.7|1824.5|30
1654173650000|2022-06-02 12:40:50|1830.82|1824.62|1830.74|1824.54|1830.82|1824.62|1830.51|1824.31|33
1654173660000|2022-06-02 12:41:00|1830.75|1824.55|1831.58|1825.38|1831.59|1825.39|1830.75|1824.55|29
1654173670000|2022-06-02 12:41:10|1831.65|1825.45|1832.42|1826.22|1832.43|1826.23|1831.55|1825.35|32
1654173680000|2022-06-02 12:41:20|1832.46|1826.26|1832.67|1826.47|1832.67|1826.47|1831.88|1825.68|19
1654173690000|2022-06-02 12:41:30|1833.03|1826.83|1833.33|1827.13|1833.38|1827.18|1833.02|1826.82|34
1654173700000|2022-06-02 12:41:40|1833.31|1827.11|1833.4|1827.2|1833.53|1827.33|1833.18|1826.98|32
1654173710000|2022-06-02 12:41:50|1833.36|1827.16|1832.9|1826.7|1833.37|1827.17|1832.61|1826.41|38
1654173720000|2022-06-02 12:42:00|1832.91|1826.71|1832.52|1826.32|1832.92|1826.72|1832.39|1826.19|28
1654173730000|2022-06-02 12:42:10|1832.59|1826.39|1832.37|1826.17|1832.63|1826.43|1832.21|1826.01|31
1654173740000|2022-06-02 12:42:20|1832.43|1826.23|1832.46|1826.26|1832.46|1826.26|1832.21|1826.01|28
1654173750000|2022-06-02 12:42:30|1832.47|1826.27|1832.07|1825.87|1832.53|1826.33|1831.98|1825.78|34
1654173760000|2022-06-02 12:42:40|1832.09|1825.89|1832.5|1826.3|1832.74|1826.54|1832.07|1825.87|33
1654173770000|2022-06-02 12:42:50|1832.35|1826.15|1832.09|1825.89|1832.54|1826.34|1832.09|1825.89|23
1654173780000|2022-06-02 12:43:00|1832.1|1825.9|1831.99|1825.79|1832.1|1825.9|1831.93|1825.73|33
1654173790000|2022-06-02 12:43:10|1831.98|1825.78|1831.96|1825.76|1832.04|1825.84|1831.83|1825.63|25
1654173800000|2022-06-02 12:43:20|1831.97|1825.77|1832.06|1825.86|1832.09|1825.89|1831.83|1825.63|26
1654173810000|2022-06-02 12:43:30|1832.05|1825.85|1831.47|1825.27|1832.07|1825.87|1831.32|1825.12|26
1654173820000|2022-06-02 12:43:40|1831.53|1825.33|1831.46|1825.26|1831.53|1825.33|1831.14|1824.94|30
1654173830000|2022-06-02 12:43:50|1831.44|1825.24|1831.47|1825.27|1831.5|1825.3|1831.26|1825.06|18
1654173840000|2022-06-02 12:44:00|1831.44|1825.24|1831.5|1825.3|1831.5|1825.3|1831.44|1825.24|20
1654173850000|2022-06-02 12:44:10|1831.41|1825.21|1831.09|1824.89|1831.41|1825.21|1830.79|1824.59|28
1654173860000|2022-06-02 12:44:20|1830.77|1824.57|1831.6|1825.4|1832.1|1825.9|1830.77|1824.57|32
1654173870000|2022-06-02 12:44:30|1831.62|1825.42|1830.93|1824.73|1831.63|1825.43|1830.93|1824.73|31
1654173880000|2022-06-02 12:44:40|1830.94|1824.74|1830.06|1823.86|1831.01|1824.81|1830.06|1823.86|31
1654173890000|2022-06-02 12:44:50|1830.16|1823.96|1829.11|1822.91|1830.16|1823.96|1829.11|1822.91|28
1654173900000|2022-06-02 12:45:00|1829.41|1823.21|1829.07|1822.87|1829.66|1823.46|1828.81|1822.61|30
1654173910000|2022-06-02 12:45:10|1829.13|1822.93|1828.28|1822.08|1829.16|1822.96|1827.9|1821.7|34
1654173920000|2022-06-02 12:45:20|1828.24|1822.04|1828.38|1822.18|1828.81|1822.61|1828.11|1821.91|36
1654173930000|2022-06-02 12:45:30|1828.33|1822.13|1828.61|1822.41|1828.8|1822.6|1828.19|1821.99|29
1654173940000|2022-06-02 12:45:40|1828.53|1822.33|1828.98|1822.78|1829.05|1822.85|1828.53|1822.33|35
1654173950000|2022-06-02 12:45:50|1829.06|1822.86|1828.64|1822.44|1829.06|1822.86|1828.57|1822.37|31
1654173960000|2022-06-02 12:46:00|1828.66|1822.46|1829.09|1822.89|1829.25|1823.05|1828.61|1822.41|31
1654173970000|2022-06-02 12:46:10|1829.08|1822.88|1829.12|1822.92|1829.4|1823.2|1829.07|1822.87|35
1654173980000|2022-06-02 12:46:20|1829.11|1822.91|1829.24|1823.04|1829.37|1823.17|1829.07|1822.87|31
1654173990000|2022-06-02 12:46:30|1829.23|1823.03|1829.35|1823.15|1829.37|1823.17|1829.18|1822.98|23
1654174000000|2022-06-02 12:46:40|1829.37|1823.17|1828.8|1822.6|1829.39|1823.19|1828.64|1822.44|33
1654174010000|2022-06-02 12:46:50|1828.74|1822.54|1828.9|1822.7|1828.96|1822.76|1828.66|1822.46|33
1654174020000|2022-06-02 12:47:00|1828.85|1822.65|1829.09|1822.89|1829.1|1822.9|1828.47|1822.27|35
1654174030000|2022-06-02 12:47:10|1829.13|1822.93|1829.49|1823.29|1829.53|1823.33|1829|1822.8|30
1654174040000|2022-06-02 12:47:20|1829.55|1823.35|1830|1823.8|1830.04|1823.84|1829.55|1823.35|31
1654174050000|2022-06-02 12:47:30|1830.02|1823.82|1830.05|1823.85|1830.11|1823.91|1829.9|1823.7|33
1654174060000|2022-06-02 12:47:40|1830|1823.8|1829.47|1823.27|1830.08|1823.88|1829.41|1823.21|34
1654174070000|2022-06-02 12:47:50|1829.34|1823.14|1829.61|1823.41|1829.69|1823.49|1829.33|1823.13|36
1654174080000|2022-06-02 12:48:00|1829.35|1823.15|1829.83|1823.63|1829.99|1823.79|1829.17|1822.97|34
1654174090000|2022-06-02 12:48:10|1829.84|1823.64|1830.36|1824.16|1830.36|1824.16|1829.78|1823.58|30
1654174100000|2022-06-02 12:48:20|1830.55|1824.35|1831.22|1825.02|1831.22|1825.02|1830.47|1824.27|33
1654174110000|2022-06-02 12:48:30|1831.23|1825.03|1830.56|1824.36|1831.23|1825.03|1830.52|1824.32|29
1654174120000|2022-06-02 12:48:40|1830.44|1824.24|1830.41|1824.21|1830.49|1824.29|1830.23|1824.03|24
1654174130000|2022-06-02 12:48:50|1830.4|1824.2|1830.07|1823.87|1830.47|1824.27|1829.94|1823.74|26
1654174140000|2022-06-02 12:49:00|1830.04|1823.84|1830.11|1823.91|1830.23|1824.03|1829.97|1823.77|28
1654174150000|2022-06-02 12:49:10|1830.12|1823.92|1831.66|1825.46|1831.66|1825.46|1829.99|1823.79|27
1654174160000|2022-06-02 12:49:20|1831.54|1825.34|1831.12|1824.92|1831.64|1825.44|1831.12|1824.92|30
1654174170000|2022-06-02 12:49:30|1831.17|1824.97|1830.39|1824.19|1831.17|1824.97|1830.17|1823.97|32
1654174180000|2022-06-02 12:49:40|1830.32|1824.12|1830.14|1823.94|1830.33|1824.13|1830.14|1823.94|21
1654174190000|2022-06-02 12:49:50|1830.13|1823.93|1830.53|1824.33|1830.6|1824.4|1830.13|1823.93|33
1654174200000|2022-06-02 12:50:00|1830.49|1824.29|1830.48|1824.28|1830.7|1824.5|1830.34|1824.14|27
1654174210000|2022-06-02 12:50:10|1830.63|1824.43|1830.62|1824.42|1830.74|1824.54|1830.48|1824.28|33
1654174220000|2022-06-02 12:50:20|1830.75|1824.55|1830.57|1824.37|1830.75|1824.55|1830.43|1824.23|33
1654174230000|2022-06-02 12:50:30|1830.55|1824.35|1831.19|1824.99|1831.3|1825.1|1830.42|1824.22|33
1654174240000|2022-06-02 12:50:40|1831.16|1824.96|1831.19|1824.99|1831.25|1825.05|1831.07|1824.87|26
1654174250000|2022-06-02 12:50:50|1831.23|1825.03|1831.23|1825.03|1831.39|1825.19|1831.14|1824.94|27
1654174260000|2022-06-02 12:51:00|1831.22|1825.02|1831.36|1825.16|1831.45|1825.25|1831.22|1825.02|31
1654174270000|2022-06-02 12:51:10|1831.39|1825.19|1832.33|1826.13|1832.4|1826.2|1831.39|1825.19|31
1654174280000|2022-06-02 12:51:20|1832.42|1826.22|1832.44|1826.24|1832.64|1826.44|1832.14|1825.94|33
1654174290000|2022-06-02 12:51:30|1832.35|1826.15|1831.36|1825.16|1832.35|1826.15|1831.32|1825.12|27
1654174300000|2022-06-02 12:51:40|1831.51|1825.31|1831.27|1825.07|1831.51|1825.31|1831.24|1825.04|29
1654174310000|2022-06-02 12:51:50|1831.26|1825.06|1830.61|1824.41|1831.34|1825.14|1830.61|1824.41|31
1654174320000|2022-06-02 12:52:00|1830.63|1824.43|1831.08|1824.88|1831.15|1824.95|1830.62|1824.42|26
1654174330000|2022-06-02 12:52:10|1831.05|1824.85|1831.09|1824.89|1831.13|1824.93|1830.99|1824.79|31
1654174340000|2022-06-02 12:52:20|1831.03|1824.83|1830.47|1824.27|1831.09|1824.89|1830.36|1824.16|30
1654174350000|2022-06-02 12:52:30|1830.5|1824.3|1830.43|1824.23|1830.52|1824.32|1830.19|1823.99|17
1654174360000|2022-06-02 12:52:40|1830.41|1824.21|1830.18|1823.98|1830.41|1824.21|1830.15|1823.95|28
1654174370000|2022-06-02 12:52:50|1830.19|1823.99|1830.5|1824.3|1830.57|1824.37|1830.18|1823.98|33
1654174380000|2022-06-02 12:53:00|1830.47|1824.27|1830.39|1824.19|1830.5|1824.3|1830.31|1824.11|30
1654174390000|2022-06-02 12:53:10|1830.45|1824.25|1830.3|1824.1|1830.52|1824.32|1830.24|1824.04|31
1654174400000|2022-06-02 12:53:20|1830.25|1824.05|1830.36|1824.16|1830.46|1824.26|1830.24|1824.04|32
1654174410000|2022-06-02 12:53:30|1830.31|1824.11|1830.31|1824.11|1830.48|1824.28|1830.23|1824.03|27
1654174420000|2022-06-02 12:53:40|1830.29|1824.09|1830.67|1824.47|1830.67|1824.47|1830.29|1824.09|17
1654174430000|2022-06-02 12:53:50|1830.57|1824.37|1830.53|1824.33|1830.72|1824.52|1830.46|1824.26|30
1654174440000|2022-06-02 12:54:00|1830.51|1824.31|1830.24|1824.04|1830.53|1824.33|1830.21|1824.01|31
1654174450000|2022-06-02 12:54:10|1830.28|1824.08|1830.57|1824.37|1830.63|1824.43|1830.23|1824.03|23
1654174460000|2022-06-02 12:54:20|1830.67|1824.47|1831.36|1825.16|1831.39|1825.19|1830.67|1824.47|37
1654174470000|2022-06-02 12:54:30|1831.46|1825.26|1831.81|1825.61|1831.81|1825.61|1831.34|1825.14|27
1654174480000|2022-06-02 12:54:40|1831.86|1825.66|1831.67|1825.47|1831.93|1825.73|1831.46|1825.26|33
1654174490000|2022-06-02 12:54:50|1831.66|1825.46|1831.39|1825.19|1831.66|1825.46|1831.21|1825.01|25
1654174500000|2022-06-02 12:55:00|1831.37|1825.17|1831.87|1825.67|1832.14|1825.94|1831.36|1825.16|35
1654174510000|2022-06-02 12:55:10|1831.85|1825.65|1834.06|1827.86|1834.13|1827.93|1831.85|1825.65|37
1654174520000|2022-06-02 12:55:20|1834.07|1827.87|1833.36|1827.16|1834.15|1827.95|1833.34|1827.14|35
1654174530000|2022-06-02 12:55:30|1833.35|1827.15|1832.85|1826.65|1833.38|1827.18|1832.83|1826.63|34
1654174540000|2022-06-02 12:55:40|1832.83|1826.63|1832.73|1826.53|1832.86|1826.66|1832.62|1826.42|29
1654174550000|2022-06-02 12:55:50|1832.75|1826.55|1832.68|1826.48|1832.76|1826.56|1832.48|1826.28|31
1654174560000|2022-06-02 12:56:00|1832.66|1826.46|1832.84|1826.64|1833.46|1827.26|1832.59|1826.39|33
1654174570000|2022-06-02 12:56:10|1832.83|1826.63|1831.94|1825.74|1832.85|1826.65|1831.84|1825.64|34
1654174580000|2022-06-02 12:56:20|1831.91|1825.71|1831.8|1825.6|1832.07|1825.87|1831.8|1825.6|33
1654174590000|2022-06-02 12:56:30|1831.88|1825.68|1831.98|1825.78|1831.98|1825.78|1831.83|1825.63|22
1654174600000|2022-06-02 12:56:40|1831.85|1825.65|1831.87|1825.67|1831.98|1825.78|1831.8|1825.6|29
1654174610000|2022-06-02 12:56:50|1831.84|1825.64|1831.68|1825.48|1831.86|1825.66|1831.55|1825.35|23
1654174620000|2022-06-02 12:57:00|1831.66|1825.46|1830.84|1824.64|1831.71|1825.51|1830.84|1824.64|28
1654174630000|2022-06-02 12:57:10|1830.99|1824.79|1831.17|1824.97|1831.25|1825.05|1830.87|1824.67|25
1654174640000|2022-06-02 12:57:20|1831.13|1824.93|1831.03|1824.83|1831.2|1825|1830.95|1824.75|28
1654174650000|2022-06-02 12:57:30|1831.01|1824.81|1831|1824.8|1831.19|1824.99|1830.97|1824.77|32
1654174660000|2022-06-02 12:57:40|1831.01|1824.81|1830.47|1824.27|1831.04|1824.84|1830.39|1824.19|30
1654174670000|2022-06-02 12:57:50|1830.42|1824.22|1830.41|1824.21|1830.67|1824.47|1830.36|1824.16|36
1654174680000|2022-06-02 12:58:00|1830.44|1824.24|1830.57|1824.37|1830.72|1824.52|1830.4|1824.2|26
1654174690000|2022-06-02 12:58:10|1830.22|1824.02|1829.41|1823.21|1830.22|1824.02|1829.41|1823.21|30
1654174700000|2022-06-02 12:58:20|1829.45|1823.25|1828.97|1822.77|1829.47|1823.27|1828.87|1822.67|31
1654174710000|2022-06-02 12:58:30|1828.88|1822.68|1829.15|1822.95|1829.33|1823.13|1828.85|1822.65|25
1654174720000|2022-06-02 12:58:40|1829.12|1822.92|1829.15|1822.95|1829.27|1823.07|1829.06|1822.86|31
1654174730000|2022-06-02 12:58:50|1829.14|1822.94|1828.88|1822.68|1829.15|1822.95|1828.73|1822.53|31
1654174740000|2022-06-02 12:59:00|1828.94|1822.74|1828.62|1822.42|1828.94|1822.74|1828.4|1822.2|22
1654174750000|2022-06-02 12:59:10|1828.6|1822.4|1828.83|1822.63|1829.01|1822.81|1828.47|1822.27|23
1654174760000|2022-06-02 12:59:20|1828.86|1822.66|1828.53|1822.33|1829.05|1822.85|1828.36|1822.16|37
1654174770000|2022-06-02 12:59:30|1828.56|1822.36|1828.56|1822.36|1828.66|1822.46|1828.33|1822.13|31
1654174780000|2022-06-02 12:59:40|1828.55|1822.35|1829.5|1823.3|1829.5|1823.3|1828.41|1822.21|31
1654174790000|2022-06-02 12:59:50|1829.62|1823.42|1829.94|1823.74|1829.94|1823.74|1829.54|1823.34|32
1654174800000|2022-06-02 13:00:00|1829.83|1823.63|1830.73|1824.53|1830.79|1824.59|1829.72|1823.52|36
1654174810000|2022-06-02 13:00:10|1830.72|1824.52|1829.88|1823.68|1830.8|1824.6|1829.88|1823.68|32
1654174820000|2022-06-02 13:00:20|1829.97|1823.77|1829.08|1822.88|1829.97|1823.77|1828.76|1822.56|36
1654174830000|2022-06-02 13:00:30|1829.11|1822.91|1829.47|1823.27|1829.58|1823.38|1828.86|1822.66|27
1654174840000|2022-06-02 13:00:40|1829.45|1823.25|1830.01|1823.81|1830.01|1823.81|1829|1822.8|30
1654174850000|2022-06-02 13:00:50|1830.03|1823.83|1830.2|1824|1830.42|1824.22|1830.03|1823.83|25
1654174860000|2022-06-02 13:01:00|1830.22|1824.02|1830.21|1824.01|1830.51|1824.31|1829.68|1823.48|31
1654174870000|2022-06-02 13:01:10|1830.22|1824.02|1831.1|1824.9|1831.11|1824.91|1830.2|1824|32
1654174880000|2022-06-02 13:01:20|1831.13|1824.93|1830.62|1824.42|1831.23|1825.03|1830.57|1824.37|29
1654174890000|2022-06-02 13:01:30|1830.67|1824.47|1831.5|1825.3|1831.65|1825.45|1830.62|1824.42|28
1654174900000|2022-06-02 13:01:40|1831.44|1825.24|1830.89|1824.69|1831.59|1825.39|1830.75|1824.55|29
1654174910000|2022-06-02 13:01:50|1830.84|1824.64|1830.37|1824.17|1830.84|1824.64|1830.32|1824.12|33
1654174920000|2022-06-02 13:02:00|1830.46|1824.26|1830.87|1824.67|1830.89|1824.69|1830.45|1824.25|28
1654174930000|2022-06-02 13:02:10|1830.86|1824.66|1830.65|1824.45|1831.07|1824.87|1830.65|1824.45|29
1654174940000|2022-06-02 13:02:20|1830.58|1824.38|1829.87|1823.67|1830.63|1824.43|1829.43|1823.23|36
1654174950000|2022-06-02 13:02:30|1829.88|1823.68|1829.75|1823.55|1830.38|1824.18|1829.67|1823.47|34
1654174960000|2022-06-02 13:02:40|1829.74|1823.54|1827.83|1821.63|1829.74|1823.54|1827.79|1821.59|32
1654174970000|2022-06-02 13:02:50|1827.89|1821.69|1827.01|1820.81|1828.03|1821.83|1827|1820.8|34
1654174980000|2022-06-02 13:03:00|1827.06|1820.86|1825.42|1819.22|1827.06|1820.86|1825.42|1819.22|38
1654174990000|2022-06-02 13:03:10|1825.67|1819.47|1826.14|1819.94|1826.28|1820.08|1825.59|1819.39|38
1654175000000|2022-06-02 13:03:20|1826.26|1820.06|1826.46|1820.26|1826.52|1820.32|1826.07|1819.87|35
1654175010000|2022-06-02 13:03:30|1826.43|1820.23|1826.92|1820.72|1826.92|1820.72|1826.16|1819.96|33
1654175020000|2022-06-02 13:03:40|1826.87|1820.67|1826.44|1820.24|1827.27|1821.07|1826.4|1820.2|37
1654175030000|2022-06-02 13:03:50|1826.42|1820.22|1827.44|1821.24|1827.44|1821.24|1826.36|1820.16|32
1654175040000|2022-06-02 13:04:00|1827.6|1821.4|1827.46|1821.26|1827.97|1821.77|1827.14|1820.94|37
1654175050000|2022-06-02 13:04:10|1827.69|1821.49|1826.51|1820.31|1827.8|1821.6|1826.51|1820.31|33
1654175060000|2022-06-02 13:04:20|1826.52|1820.32|1825.71|1819.51|1826.62|1820.42|1825.57|1819.37|31
1654175070000|2022-06-02 13:04:30|1825.58|1819.38|1825.39|1819.19|1825.71|1819.51|1825.18|1818.98|33
1654175080000|2022-06-02 13:04:40|1825.33|1819.13|1824.44|1818.24|1825.34|1819.14|1824.44|1818.24|32
1654175090000|2022-06-02 13:04:50|1824.37|1818.17|1824.31|1818.11|1824.85|1818.65|1824.3|1818.1|34
1654175100000|2022-06-02 13:05:00|1824.27|1818.07|1823.86|1817.66|1824.28|1818.08|1823.66|1817.46|36
1654175110000|2022-06-02 13:05:10|1823.84|1817.64|1823.91|1817.71|1824.06|1817.86|1823.56|1817.36|35
1654175120000|2022-06-02 13:05:20|1823.87|1817.67|1823.93|1817.73|1824.2|1818|1823.27|1817.07|35
1654175130000|2022-06-02 13:05:30|1823.94|1817.74|1823.84|1817.64|1824.16|1817.96|1823.48|1817.28|33
1654175140000|2022-06-02 13:05:40|1823.89|1817.69|1823.39|1817.19|1823.89|1817.69|1823.39|1817.19|39
1654175150000|2022-06-02 13:05:50|1823.41|1817.21|1822.75|1816.55|1823.44|1817.24|1822.54|1816.34|29
1654175160000|2022-06-02 13:06:00|1823.09|1816.89|1823.1|1816.9|1823.12|1816.92|1822.56|1816.36|36
1654175170000|2022-06-02 13:06:10|1823.07|1816.87|1824.72|1818.52|1824.72|1818.52|1822.91|1816.71|35
1654175180000|2022-06-02 13:06:20|1824.76|1818.56|1824.73|1818.53|1824.8|1818.6|1824.07|1817.87|36
1654175190000|2022-06-02 13:06:30|1824.82|1818.62|1825.08|1818.88|1825.18|1818.98|1824.65|1818.45|34
1654175200000|2022-06-02 13:06:40|1825.11|1818.91|1824.57|1818.37|1825.33|1819.13|1824.27|1818.07|31
1654175210000|2022-06-02 13:06:50|1824.56|1818.36|1824.01|1817.81|1824.89|1818.69|1823.98|1817.78|33
1654175220000|2022-06-02 13:07:00|1824.1|1817.9|1824.51|1818.31|1824.53|1818.33|1823.98|1817.78|31
1654175230000|2022-06-02 13:07:10|1824.52|1818.32|1823.37|1817.17|1824.54|1818.34|1823.28|1817.08|35
1654175240000|2022-06-02 13:07:20|1823.36|1817.16|1823.21|1817.01|1823.7|1817.5|1822.99|1816.79|39
1654175250000|2022-06-02 13:07:30|1823.34|1817.14|1823.32|1817.12|1823.71|1817.51|1823.31|1817.11|35
1654175260000|2022-06-02 13:07:40|1823.42|1817.22|1823.08|1816.88|1823.42|1817.22|1822.68|1816.48|32
1654175270000|2022-06-02 13:07:50|1823.13|1816.93|1823.18|1816.98|1823.25|1817.05|1822.91|1816.71|33
1654175280000|2022-06-02 13:08:00|1823.19|1816.99|1822.63|1816.43|1823.48|1817.28|1822.63|1816.43|38
1654175290000|2022-06-02 13:08:10|1822.75|1816.55|1823.24|1817.04|1823.25|1817.05|1821.83|1815.63|38
1654175300000|2022-06-02 13:08:20|1823.35|1817.15|1823.54|1817.34|1823.61|1817.41|1823.07|1816.87|32
1654175310000|2022-06-02 13:08:30|1823.52|1817.32|1823.94|1817.74|1823.96|1817.76|1823.47|1817.27|31
1654175320000|2022-06-02 13:08:40|1823.95|1817.75|1824.01|1817.81|1824.11|1817.91|1823.77|1817.57|32
1654175330000|2022-06-02 13:08:50|1823.72|1817.52|1822.98|1816.78|1823.72|1817.52|1822.98|1816.78|38
1654175340000|2022-06-02 13:09:00|1823.05|1816.85|1822.64|1816.44|1823.05|1816.85|1822.38|1816.18|35
1654175350000|2022-06-02 13:09:10|1822.66|1816.46|1822.5|1816.3|1822.89|1816.69|1822.07|1815.87|33
1654175360000|2022-06-02 13:09:20|1822.19|1815.99|1821.73|1815.53|1822.78|1816.58|1821.73|1815.53|32
1654175370000|2022-06-02 13:09:30|1821.79|1815.59|1821.58|1815.38|1821.79|1815.59|1821.27|1815.07|32
1654175380000|2022-06-02 13:09:40|1821.64|1815.44|1821.33|1815.13|1821.66|1815.46|1821.19|1814.99|32
1654175390000|2022-06-02 13:09:50|1821.27|1815.07|1821|1814.8|1821.29|1815.09|1820.97|1814.77|32
1654175400000|2022-06-02 13:10:00|1820.99|1814.79|1821.2|1815|1821.54|1815.34|1820.91|1814.71|39
1654175410000|2022-06-02 13:10:10|1820.96|1814.76|1820.09|1813.89|1821|1814.8|1820.09|1813.89|32
1654175420000|2022-06-02 13:10:20|1819.92|1813.72|1819.06|1812.86|1820.03|1813.83|1818.91|1812.71|34
1654175430000|2022-06-02 13:10:30|1819.12|1812.92|1818.77|1812.57|1819.21|1813.01|1818.73|1812.53|36
1654175440000|2022-06-02 13:10:40|1818.82|1812.62|1818.44|1812.24|1819.24|1813.04|1818.44|1812.24|36
1654175450000|2022-06-02 13:10:50|1818.58|1812.38|1818.39|1812.19|1818.74|1812.54|1818.31|1812.11|35
1654175460000|2022-06-02 13:11:00|1818.32|1812.12|1817.45|1811.25|1818.33|1812.13|1817.04|1810.84|33
1654175470000|2022-06-02 13:11:10|1817.4|1811.2|1817.74|1811.54|1817.87|1811.67|1817.21|1811.01|35
1654175480000|2022-06-02 13:11:20|1817.7|1811.5|1818.23|1812.03|1818.74|1812.54|1817.67|1811.47|37
1654175490000|2022-06-02 13:11:30|1818.17|1811.97|1817.89|1811.69|1818.7|1812.5|1817.88|1811.68|36
1654175500000|2022-06-02 13:11:40|1817.88|1811.68|1817.98|1811.78|1818.47|1812.27|1817.8|1811.6|37
1654175510000|2022-06-02 13:11:50|1818.17|1811.97|1817.9|1811.7|1818.17|1811.97|1817.76|1811.56|26
1654175520000|2022-06-02 13:12:00|1817.92|1811.72|1817.91|1811.71|1817.96|1811.76|1817.05|1810.85|36
1654175530000|2022-06-02 13:12:10|1818.2|1812|1818.06|1811.86|1818.96|1812.76|1818.06|1811.86|37
1654175540000|2022-06-02 13:12:20|1818.17|1811.97|1817.4|1811.2|1818.21|1812.01|1817.07|1810.87|36
1654175550000|2022-06-02 13:12:30|1817.35|1811.15|1817.86|1811.66|1818.03|1811.83|1817.3|1811.1|31
1654175560000|2022-06-02 13:12:40|1817.8|1811.6|1816.43|1810.23|1817.89|1811.69|1816.43|1810.23|32
1654175570000|2022-06-02 13:12:50|1816.33|1810.13|1814.2|1808|1816.51|1810.31|1814.2|1808|31
1654175580000|2022-06-02 13:13:00|1813.21|1807.01|1811.22|1805.02|1813.21|1807.01|1811.03|1804.83|39
1654175590000|2022-06-02 13:13:10|1811.08|1804.88|1809.6|1803.4|1812.35|1806.15|1809.51|1803.31|39
1654175600000|2022-06-02 13:13:20|1809.65|1803.45|1805.33|1799.13|1809.98|1803.78|1804.4|1798.2|38
1654175610000|2022-06-02 13:13:30|1805.34|1799.14|1808.94|1802.74|1808.94|1802.74|1805.24|1799.04|38
1654175620000|2022-06-02 13:13:40|1808.92|1802.72|1809.33|1803.13|1809.97|1803.77|1808.92|1802.72|38
1654175630000|2022-06-02 13:13:50|1809.32|1803.12|1808.09|1801.89|1809.32|1803.12|1808.05|1801.85|38
1654175640000|2022-06-02 13:14:00|1808.16|1801.96|1806.68|1800.48|1808.91|1802.71|1806.68|1800.48|38
1654175650000|2022-06-02 13:14:10|1806.59|1800.39|1806.79|1800.59|1806.85|1800.65|1806.07|1799.87|39
1654175660000|2022-06-02 13:14:20|1806.82|1800.62|1802.01|1795.81|1806.87|1800.67|1801.53|1795.33|38
1654175670000|2022-06-02 13:14:30|1802.05|1795.85|1803.72|1797.52|1803.83|1797.63|1802.05|1795.85|40
1654175680000|2022-06-02 13:14:40|1803.59|1797.39|1803.92|1797.72|1803.98|1797.78|1803.26|1797.06|34
1654175690000|2022-06-02 13:14:50|1803.9|1797.7|1804.74|1798.54|1804.79|1798.59|1803.66|1797.46|36
1654175700000|2022-06-02 13:15:00|1804.61|1798.41|1804.61|1798.41|1806.17|1799.97|1803.72|1797.52|39
1654175710000|2022-06-02 13:15:10|1803.41|1797.21|1798.45|1792.25|1803.41|1797.21|1798.13|1791.93|39
1654175720000|2022-06-02 13:15:20|1798.46|1792.26|1799.01|1792.81|1799.22|1793.02|1797.91|1791.71|37
1654175730000|2022-06-02 13:15:30|1798.91|1792.71|1798.2|1792|1799.66|1793.46|1798.13|1791.93|38
1654175740000|2022-06-02 13:15:40|1798.44|1792.24|1797.13|1790.93|1798.58|1792.38|1797.13|1790.93|38
1654175750000|2022-06-02 13:15:50|1796.97|1790.77|1798.31|1792.11|1798.31|1792.11|1796.79|1790.59|38
1654175760000|2022-06-02 13:16:00|1798.12|1791.92|1797.04|1790.84|1799.1|1792.9|1797.04|1790.84|39
1654175770000|2022-06-02 13:16:10|1796.96|1790.76|1797.9|1791.7|1797.9|1791.7|1796.92|1790.72|36
1654175780000|2022-06-02 13:16:20|1797.82|1791.62|1797|1790.8|1797.82|1791.62|1796.91|1790.71|36
1654175790000|2022-06-02 13:16:30|1796.46|1790.26|1793.41|1787.21|1796.46|1790.26|1793.1|1786.9|37
1654175800000|2022-06-02 13:16:40|1793.32|1787.12|1795.5|1789.3|1795.54|1789.34|1793.32|1787.12|40
1654175810000|2022-06-02 13:16:50|1795.13|1788.93|1794.07|1787.87|1795.17|1788.97|1793.15|1786.95|39
1654175820000|2022-06-02 13:17:00|1794.15|1787.95|1795.34|1789.14|1795.34|1789.14|1794.11|1787.91|38
1654175830000|2022-06-02 13:17:10|1795.58|1789.38|1796.16|1789.96|1796.21|1790.01|1795.05|1788.85|35
1654175840000|2022-06-02 13:17:20|1796.13|1789.93|1797.35|1791.15|1797.72|1791.52|1796.13|1789.93|38
1654175850000|2022-06-02 13:17:30|1797.13|1790.93|1797.53|1791.33|1797.98|1791.78|1796.85|1790.65|36
1654175860000|2022-06-02 13:17:40|1797.5|1791.3|1797.92|1791.72|1797.98|1791.78|1797.44|1791.24|35
1654175870000|2022-06-02 13:17:50|1798.05|1791.85|1798.15|1791.95|1798.15|1791.95|1797.8|1791.6|35
1654175880000|2022-06-02 13:18:00|1797.86|1791.66|1797.75|1791.55|1798.47|1792.27|1797.75|1791.55|38
1654175890000|2022-06-02 13:18:10|1797.85|1791.65|1798.5|1792.3|1798.52|1792.32|1797.79|1791.59|34
1654175900000|2022-06-02 13:18:20|1798.74|1792.54|1795.71|1789.51|1798.74|1792.54|1795.71|1789.51|37
1654175910000|2022-06-02 13:18:30|1795.7|1789.5|1795.43|1789.23|1795.74|1789.54|1794.58|1788.38|34
1654175920000|2022-06-02 13:18:40|1795.48|1789.28|1794.28|1788.08|1795.57|1789.37|1794.28|1788.08|35
1654175930000|2022-06-02 13:18:50|1794.33|1788.13|1792.24|1786.04|1794.33|1788.13|1792.24|1786.04|35
1654175940000|2022-06-02 13:19:00|1792.02|1785.82|1792.69|1786.49|1792.9|1786.7|1791.04|1784.84|35
1654175950000|2022-06-02 13:19:10|1793.11|1786.91|1793.22|1787.02|1793.38|1787.18|1792.92|1786.72|36
1654175960000|2022-06-02 13:19:20|1793.23|1787.03|1792.21|1786.01|1793.28|1787.08|1792.04|1785.84|37
1654175970000|2022-06-02 13:19:30|1792.54|1786.34|1792.12|1785.92|1792.68|1786.48|1792.1|1785.9|33
1654175980000|2022-06-02 13:19:40|1792.11|1785.91|1789.2|1783|1792.14|1785.94|1788.88|1782.68|37
1654175990000|2022-06-02 13:19:50|1789.03|1782.83|1787.98|1781.78|1789.03|1782.83|1787.19|1780.99|33
1654176000000|2022-06-02 13:20:00|1788.05|1781.85|1787.78|1781.58|1788.5|1782.3|1787.18|1780.98|40
1654176010000|2022-06-02 13:20:10|1787.82|1781.62|1788.58|1782.38|1788.67|1782.47|1787.63|1781.43|39
1654176020000|2022-06-02 13:20:20|1788.75|1782.55|1787.29|1781.09|1789.45|1783.25|1787.03|1780.83|38
1654176030000|2022-06-02 13:20:30|1787.31|1781.11|1787.63|1781.43|1787.63|1781.43|1787.21|1781.01|35
1654176040000|2022-06-02 13:20:40|1787.7|1781.5|1789.28|1783.08|1789.35|1783.15|1787.7|1781.5|38
1654176050000|2022-06-02 13:20:50|1789.27|1783.07|1790.46|1784.26|1790.46|1784.26|1789.27|1783.07|37
1654176060000|2022-06-02 13:21:00|1790.36|1784.16|1790.35|1784.15|1790.55|1784.35|1790.2|1784|39
1654176070000|2022-06-02 13:21:10|1790.3|1784.1|1790.53|1784.33|1790.65|1784.45|1790.19|1783.99|34
1654176080000|2022-06-02 13:21:20|1790.51|1784.31|1790.8|1784.6|1790.92|1784.72|1790.48|1784.28|34
1654176090000|2022-06-02 13:21:30|1790.83|1784.63|1790.92|1784.72|1790.95|1784.75|1790.25|1784.05|34
1654176100000|2022-06-02 13:21:40|1790.88|1784.68|1791.08|1784.88|1791.08|1784.88|1790.64|1784.44|33
1654176110000|2022-06-02 13:21:50|1791.07|1784.87|1790.65|1784.45|1791.07|1784.87|1790.6|1784.4|31
1654176120000|2022-06-02 13:22:00|1790.5|1784.3|1789.32|1783.12|1790.5|1784.3|1789.14|1782.94|33
1654176130000|2022-06-02 13:22:10|1789.2|1783|1790.37|1784.17|1790.54|1784.34|1789.2|1783|35
1654176140000|2022-06-02 13:22:20|1790.31|1784.11|1790.18|1783.98|1790.51|1784.31|1790.07|1783.87|33
1654176150000|2022-06-02 13:22:30|1790.19|1783.99|1790.33|1784.13|1790.56|1784.36|1790.16|1783.96|29
1654176160000|2022-06-02 13:22:40|1790.3|1784.1|1790.79|1784.59|1790.85|1784.65|1790.11|1783.91|31
1654176170000|2022-06-02 13:22:50|1790.56|1784.36|1790.5|1784.3|1790.56|1784.36|1790.32|1784.12|35
1654176180000|2022-06-02 13:23:00|1790.51|1784.31|1788.92|1782.72|1790.51|1784.31|1788.51|1782.31|34
1654176190000|2022-06-02 13:23:10|1788.89|1782.69|1789.81|1783.61|1790.13|1783.93|1788.4|1782.2|36
1654176200000|2022-06-02 13:23:20|1789.94|1783.74|1789.62|1783.42|1790.09|1783.89|1789.58|1783.38|35
1654176210000|2022-06-02 13:23:30|1789.52|1783.32|1789.7|1783.5|1789.73|1783.53|1789.44|1783.24|32
1654176220000|2022-06-02 13:23:40|1789.58|1783.38|1790.34|1784.14|1790.39|1784.19|1789.49|1783.29|37
1654176230000|2022-06-02 13:23:50|1790.41|1784.21|1791.04|1784.84|1791.65|1785.45|1790.38|1784.18|34
1654176240000|2022-06-02 13:24:00|1791.05|1784.85|1789.78|1783.58|1791.12|1784.92|1789.62|1783.42|35
1654176250000|2022-06-02 13:24:10|1789.75|1783.55|1790.69|1784.49|1790.71|1784.51|1789.04|1782.84|36
1654176260000|2022-06-02 13:24:20|1790.77|1784.57|1790.64|1784.44|1790.92|1784.72|1790.12|1783.92|32
1654176270000|2022-06-02 13:24:30|1790.63|1784.43|1790.39|1784.19|1790.65|1784.45|1790.22|1784.02|26
1654176280000|2022-06-02 13:24:40|1790.42|1784.22|1790.36|1784.16|1790.88|1784.68|1790.36|1784.16|33
1654176290000|2022-06-02 13:24:50|1790.35|1784.15|1790.57|1784.37|1790.75|1784.55|1790.35|1784.15|38
1654176300000|2022-06-02 13:25:00|1790.59|1784.39|1790.89|1784.69|1791.1|1784.9|1790.06|1783.86|35
1654176310000|2022-06-02 13:25:10|1790.88|1784.68|1788.94|1782.74|1790.9|1784.7|1788.88|1782.68|34
1654176320000|2022-06-02 13:25:20|1788.62|1782.42|1787.65|1781.45|1788.9|1782.7|1787.55|1781.35|34
1654176330000|2022-06-02 13:25:30|1787.64|1781.44|1786.04|1779.84|1787.7|1781.5|1785.8|1779.6|28
1654176340000|2022-06-02 13:25:40|1786.37|1780.17|1786.96|1780.76|1787.19|1780.99|1786.37|1780.17|31
1654176350000|2022-06-02 13:25:50|1786.95|1780.75|1787.22|1781.02|1787.24|1781.04|1786.09|1779.89|35
1654176360000|2022-06-02 13:26:00|1787.26|1781.06|1788.13|1781.93|1788.42|1782.22|1787.12|1780.92|37
1654176370000|2022-06-02 13:26:10|1788.1|1781.9|1790.25|1784.05|1790.25|1784.05|1788.1|1781.9|35
1654176380000|2022-06-02 13:26:20|1789.93|1783.73|1790.18|1783.98|1790.48|1784.28|1789.93|1783.73|32
1654176390000|2022-06-02 13:26:30|1790.16|1783.96|1790.2|1784|1790.47|1784.27|1790.16|1783.96|33
1654176400000|2022-06-02 13:26:40|1790.21|1784.01|1791.54|1785.34|1791.54|1785.34|1790.08|1783.88|34
1654176410000|2022-06-02 13:26:50|1791.22|1785.02|1790.52|1784.32|1793.31|1787.11|1790.52|1784.32|29
1654176420000|2022-06-02 13:27:00|1790.28|1784.08|1790.72|1784.52|1790.72|1784.52|1789.61|1783.41|31
1654176430000|2022-06-02 13:27:10|1790.98|1784.78|1790.37|1784.17|1791.53|1785.33|1790.37|1784.17|37
1654176440000|2022-06-02 13:27:20|1790.31|1784.11|1790.53|1784.33|1790.53|1784.33|1789.82|1783.62|37
1654176450000|2022-06-02 13:27:30|1790.59|1784.39|1791.99|1785.79|1791.99|1785.79|1790.58|1784.38|32
1654176460000|2022-06-02 13:27:40|1792.01|1785.81|1793.18|1786.98|1793.38|1787.18|1792.01|1785.81|35
1654176470000|2022-06-02 13:27:50|1793.24|1787.04|1794.04|1787.84|1794.63|1788.43|1793.24|1787.04|27
1654176480000|2022-06-02 13:28:00|1794.02|1787.82|1794.84|1788.64|1795.06|1788.86|1794.02|1787.82|20
1654176490000|2022-06-02 13:28:10|1794.86|1788.66|1794.75|1788.55|1795|1788.8|1794.66|1788.46|15
1654176500000|2022-06-02 13:28:20|1794.92|1788.72|1795.36|1789.16|1795.36|1789.16|1794.92|1788.72|7
1654176510000|2022-06-02 13:28:30|1795.74|1789.54|1797.21|1791.01|1797.53|1791.33|1795.74|1789.54|9
1654176520000|2022-06-02 13:28:40|1796.98|1790.78|1797.13|1790.93|1797.13|1790.93|1796.79|1790.59|9
1654176530000|2022-06-02 13:28:50|1797.22|1791.02|1799.77|1793.57|1799.83|1793.63|1797.22|1791.02|18
1654176540000|2022-06-02 13:29:00|1799.83|1793.63|1800.9|1794.7|1800.9|1794.7|1799.77|1793.57|15
1654176550000|2022-06-02 13:29:10|1801.61|1795.41|1801.01|1794.81|1802.02|1795.82|1801.01|1794.81|9
1654176560000|2022-06-02 13:29:20|1800.97|1794.77|1799.35|1793.15|1800.98|1794.78|1798.83|1792.63|22
1654176570000|2022-06-02 13:29:30|1799.25|1793.05|1799.39|1793.19|1799.72|1793.52|1799.06|1792.86|16
1654176580000|2022-06-02 13:29:40|1799.48|1793.28|1799.18|1792.98|1799.7|1793.5|1799.07|1792.87|31
1654176590000|2022-06-02 13:29:50|1799.19|1792.99|1799.2|1793|1799.38|1793.18|1798.77|1792.57|18
1654176600000|2022-06-02 13:30:00|1799.05|1792.85|1799.92|1793.72|1799.92|1793.72|1799.05|1792.85|18
1654176610000|2022-06-02 13:30:10|1799.87|1793.67|1799.11|1792.91|1799.87|1793.67|1798.83|1792.63|12
1654176620000|2022-06-02 13:30:20|1799.31|1793.11|1797.57|1791.37|1799.46|1793.26|1797.33|1791.13|29
1654176630000|2022-06-02 13:30:30|1797.48|1791.28|1793.96|1787.76|1797.54|1791.34|1793.13|1786.93|39
1654176640000|2022-06-02 13:30:40|1794|1787.8|1792.74|1786.54|1794.03|1787.83|1792.6|1786.4|40
1654176650000|2022-06-02 13:30:50|1792.73|1786.53|1792.43|1786.23|1792.96|1786.76|1790.85|1784.65|37
1654176660000|2022-06-02 13:31:00|1791.57|1785.37|1789.69|1783.49|1792.22|1786.02|1789.68|1783.48|39
1654176670000|2022-06-02 13:31:10|1789.67|1783.47|1789.8|1783.6|1790.46|1784.26|1789.06|1782.86|37
1654176680000|2022-06-02 13:31:20|1789.77|1783.57|1790.96|1784.76|1790.96|1784.76|1789.72|1783.52|36
1654176690000|2022-06-02 13:31:30|1791.14|1784.94|1790.47|1784.27|1791.14|1784.94|1790.01|1783.81|36
1654176700000|2022-06-02 13:31:40|1790.06|1783.86|1787.94|1781.74|1790.06|1783.86|1787.59|1781.39|40
1654176710000|2022-06-02 13:31:50|1788.04|1781.84|1786.73|1780.53|1788.04|1781.84|1786.4|1780.2|36
1654176720000|2022-06-02 13:32:00|1786.98|1780.78|1790.08|1783.88|1790.31|1784.11|1786.98|1780.78|39
1654176730000|2022-06-02 13:32:10|1790.06|1783.86|1789.75|1783.55|1790.95|1784.75|1789.75|1783.55|35
1654176740000|2022-06-02 13:32:20|1789.81|1783.61|1788.33|1782.13|1790.31|1784.11|1788.33|1782.13|39
1654176750000|2022-06-02 13:32:30|1788.24|1782.04|1787.91|1781.71|1788.52|1782.32|1787.09|1780.89|35
1654176760000|2022-06-02 13:32:40|1787.92|1781.72|1787.76|1781.56|1788.46|1782.26|1787.3|1781.1|37
1654176770000|2022-06-02 13:32:50|1787.7|1781.5|1788.99|1782.79|1789.15|1782.95|1787.58|1781.38|32
1654176780000|2022-06-02 13:33:00|1788.69|1782.49|1789.81|1783.61|1791.38|1785.18|1788.69|1782.49|35
1654176790000|2022-06-02 13:33:10|1789.82|1783.62|1791.36|1785.16|1791.36|1785.16|1789.42|1783.22|38
1654176800000|2022-06-02 13:33:20|1791.33|1785.13|1790.04|1783.84|1791.4|1785.2|1789.99|1783.79|36
1654176810000|2022-06-02 13:33:30|1790.16|1783.96|1788.15|1781.95|1790.23|1784.03|1788.15|1781.95|33
1654176820000|2022-06-02 13:33:40|1788.32|1782.12|1789.49|1783.29|1789.52|1783.32|1787.85|1781.65|37
1654176830000|2022-06-02 13:33:50|1789.46|1783.26|1789.99|1783.79|1790.09|1783.89|1789.29|1783.09|37
1654176840000|2022-06-02 13:34:00|1789.76|1783.56|1790.26|1784.06|1790.26|1784.06|1788.49|1782.29|37
1654176850000|2022-06-02 13:34:10|1790.16|1783.96|1789.8|1783.6|1790.8|1784.6|1789.75|1783.55|36
1654176860000|2022-06-02 13:34:20|1789.83|1783.63|1788.44|1782.24|1790.1|1783.9|1788.37|1782.17|40
1654176870000|2022-06-02 13:34:30|1788.48|1782.28|1789.86|1783.66|1790.23|1784.03|1788.38|1782.18|38
1654176880000|2022-06-02 13:34:40|1789.79|1783.59|1790.85|1784.65|1790.99|1784.79|1788.68|1782.48|40
1654176890000|2022-06-02 13:34:50|1791.12|1784.92|1791.32|1785.12|1791.44|1785.24|1791.02|1784.82|38
1654176900000|2022-06-02 13:35:00|1791.49|1785.29|1790.76|1784.56|1791.8|1785.6|1790.72|1784.52|38
1654176910000|2022-06-02 13:35:10|1790.85|1784.65|1789.7|1783.5|1792.05|1785.85|1789.66|1783.46|40
1654176920000|2022-06-02 13:35:20|1789.87|1783.67|1790.25|1784.05|1790.78|1784.58|1789.68|1783.48|38
1654176930000|2022-06-02 13:35:30|1790.32|1784.12|1788.87|1782.67|1790.36|1784.16|1788.56|1782.36|38
1654176940000|2022-06-02 13:35:40|1788.86|1782.66|1789.7|1783.5|1790.45|1784.25|1788.86|1782.66|38
1654176950000|2022-06-02 13:35:50|1789.65|1783.45|1789.04|1782.84|1789.65|1783.45|1788.2|1782|37
1654176960000|2022-06-02 13:36:00|1789.07|1782.87|1789.49|1783.29|1789.55|1783.35|1788.26|1782.06|36
1654176970000|2022-06-02 13:36:10|1789.71|1783.51|1789.49|1783.29|1790.17|1783.97|1788.82|1782.62|39
1654176980000|2022-06-02 13:36:20|1789.16|1782.96|1788.3|1782.1|1789.21|1783.01|1787.97|1781.77|38
1654176990000|2022-06-02 13:36:30|1788.25|1782.05|1787.44|1781.24|1788.37|1782.17|1786.83|1780.63|36
1654177000000|2022-06-02 13:36:40|1787.4|1781.2|1786.08|1779.88|1787.4|1781.2|1786.08|1779.88|33
1654177010000|2022-06-02 13:36:50|1785.95|1779.75|1785.48|1779.28|1786.03|1779.83|1785.12|1778.92|33
1654177020000|2022-06-02 13:37:00|1785.72|1779.52|1787.47|1781.27|1787.62|1781.42|1785.44|1779.24|38
1654177030000|2022-06-02 13:37:10|1787.56|1781.36|1788.19|1781.99|1788.19|1781.99|1787.33|1781.13|37
1654177040000|2022-06-02 13:37:20|1788.17|1781.97|1789.24|1783.04|1789.25|1783.05|1787.81|1781.61|36
1654177050000|2022-06-02 13:37:30|1789.33|1783.13|1788.77|1782.57|1790.23|1784.03|1788.73|1782.53|37
1654177060000|2022-06-02 13:37:40|1788.73|1782.53|1787.32|1781.12|1788.79|1782.59|1787.32|1781.12|38
1654177070000|2022-06-02 13:37:50|1787.63|1781.43|1789.26|1783.06|1789.54|1783.34|1787.54|1781.34|36
1654177080000|2022-06-02 13:38:00|1789.29|1783.09|1789.28|1783.08|1790.03|1783.83|1788.44|1782.24|37
1654177090000|2022-06-02 13:38:10|1789.12|1782.92|1788.82|1782.62|1790.05|1783.85|1788.68|1782.48|40
1654177100000|2022-06-02 13:38:20|1788.77|1782.57|1789.67|1783.47|1790.46|1784.26|1788.58|1782.38|39
1654177110000|2022-06-02 13:38:30|1789.89|1783.69|1789.53|1783.33|1790.58|1784.38|1788.91|1782.71|39
1654177120000|2022-06-02 13:38:40|1789.37|1783.17|1789.9|1783.7|1789.9|1783.7|1788.86|1782.66|35
1654177130000|2022-06-02 13:38:50|1789.96|1783.76|1790.12|1783.92|1790.8|1784.6|1789.96|1783.76|37
1654177140000|2022-06-02 13:39:00|1790.32|1784.12|1791.89|1785.69|1791.97|1785.77|1790.01|1783.81|34
1654177150000|2022-06-02 13:39:10|1791.8|1785.6|1792.61|1786.41|1793.13|1786.93|1791.72|1785.52|39
1654177160000|2022-06-02 13:39:20|1792.53|1786.33|1792.16|1785.96|1793.03|1786.83|1791.96|1785.76|39
1654177170000|2022-06-02 13:39:30|1792.13|1785.93|1793.66|1787.46|1793.66|1787.46|1792.03|1785.83|32
1654177180000|2022-06-02 13:39:40|1793.67|1787.47|1796.3|1790.1|1796.3|1790.1|1793.66|1787.46|31
1654177190000|2022-06-02 13:39:50|1796.31|1790.11|1796.64|1790.44|1796.87|1790.67|1796.31|1790.11|17
1654177200000|2022-06-02 13:40:00|1796.78|1790.58|1795.61|1789.41|1797.34|1791.14|1795.58|1789.38|39
1654177210000|2022-06-02 13:40:10|1795.38|1789.18|1795.62|1789.42|1796.33|1790.13|1795.08|1788.88|37
1654177220000|2022-06-02 13:40:20|1796.08|1789.88|1797.38|1791.18|1797.38|1791.18|1795.62|1789.42|35
1654177230000|2022-06-02 13:40:30|1797.39|1791.19|1796.57|1790.37|1797.7|1791.5|1796.57|1790.37|31
1654177240000|2022-06-02 13:40:40|1796.56|1790.36|1796.35|1790.15|1796.9|1790.7|1795.89|1789.69|39
1654177250000|2022-06-02 13:40:50|1796.44|1790.24|1798.97|1792.77|1799.09|1792.89|1796.35|1790.15|34
1654177260000|2022-06-02 13:41:00|1799.1|1792.9|1800.4|1794.2|1800.4|1794.2|1798.97|1792.77|27
1654177270000|2022-06-02 13:41:10|1800.58|1794.38|1803.65|1797.45|1803.65|1797.45|1800.58|1794.38|31
1654177280000|2022-06-02 13:41:20|1803.7|1797.5|1809.44|1803.24|1809.44|1803.24|1803.65|1797.45|27
1654177290000|2022-06-02 13:41:30|1809.45|1803.25|1807.72|1801.52|1809.45|1803.25|1807.03|1800.83|17
1654177300000|2022-06-02 13:41:40|1807.63|1801.43|1806.54|1800.34|1807.64|1801.44|1806.54|1800.34|19
1654177310000|2022-06-02 13:41:50|1806.39|1800.19|1806.32|1800.12|1806.39|1800.19|1805.57|1799.37|16
1654177320000|2022-06-02 13:42:00|1806.37|1800.17|1810.02|1803.82|1810.02|1803.82|1806.37|1800.17|32
1654177330000|2022-06-02 13:42:10|1809.97|1803.77|1814.23|1808.03|1814.41|1808.21|1809.9|1803.7|39
1654177340000|2022-06-02 13:42:20|1814.37|1808.17|1820.46|1814.26|1820.46|1814.26|1814.37|1808.17|37
1654177350000|2022-06-02 13:42:30|1820.35|1814.15|1819.28|1813.08|1821.11|1814.91|1819.07|1812.87|35
1654177360000|2022-06-02 13:42:40|1819.18|1812.98|1820.85|1814.65|1821.1|1814.9|1818.06|1811.86|40
1654177370000|2022-06-02 13:42:50|1820.88|1814.68|1822.63|1816.43|1822.66|1816.46|1820.81|1814.61|40
1654177380000|2022-06-02 13:43:00|1822.67|1816.47|1824.42|1818.22|1826.68|1820.48|1822.59|1816.39|39
1654177390000|2022-06-02 13:43:10|1824.51|1818.31|1820.68|1814.48|1824.62|1818.42|1820.68|1814.48|40
1654177400000|2022-06-02 13:43:20|1820.63|1814.43|1819.96|1813.76|1820.89|1814.69|1819.75|1813.55|38
1654177410000|2022-06-02 13:43:30|1819.9|1813.7|1820.67|1814.47|1820.95|1814.75|1819.76|1813.56|36
1654177420000|2022-06-02 13:43:40|1820.58|1814.38|1822.46|1816.26|1822.54|1816.34|1820.44|1814.24|39
1654177430000|2022-06-02 13:43:50|1822.39|1816.19|1824.8|1818.6|1824.96|1818.76|1822.39|1816.19|36
1654177440000|2022-06-02 13:44:00|1824.76|1818.56|1826.68|1820.48|1827.61|1821.41|1824.69|1818.49|39
1654177450000|2022-06-02 13:44:10|1826.8|1820.6|1825.34|1819.14|1827.04|1820.84|1823.44|1817.24|40
1654177460000|2022-06-02 13:44:20|1825.35|1819.15|1825.65|1819.45|1825.97|1819.77|1825.13|1818.93|39
1654177470000|2022-06-02 13:44:30|1825.69|1819.49|1827.3|1821.1|1827.3|1821.1|1825.22|1819.02|40
1654177480000|2022-06-02 13:44:40|1827.28|1821.08|1826.84|1820.64|1827.46|1821.26|1826.67|1820.47|33
1654177490000|2022-06-02 13:44:50|1826.88|1820.68|1827.59|1821.39|1827.59|1821.39|1826.88|1820.68|34
1654177500000|2022-06-02 13:45:00|1827.49|1821.29|1827.67|1821.47|1828.1|1821.9|1827.43|1821.23|40
1654177510000|2022-06-02 13:45:10|1827.45|1821.25|1825.29|1819.09|1827.52|1821.32|1825.16|1818.96|33
1654177520000|2022-06-02 13:45:20|1825.07|1818.87|1822.72|1816.52|1825.1|1818.9|1822.72|1816.52|38
1654177530000|2022-06-02 13:45:30|1822.61|1816.41|1819.65|1813.45|1822.67|1816.47|1819.65|1813.45|37
1654177540000|2022-06-02 13:45:40|1819.67|1813.47|1821.78|1815.58|1821.92|1815.72|1818.17|1811.97|38
1654177550000|2022-06-02 13:45:50|1821.79|1815.59|1821.06|1814.86|1823.19|1816.99|1820.74|1814.54|36
1654177560000|2022-06-02 13:46:00|1820.34|1814.14|1820.55|1814.35|1821.62|1815.42|1819.43|1813.23|40
1654177570000|2022-06-02 13:46:10|1820.47|1814.27|1819.93|1813.73|1820.47|1814.27|1819.46|1813.26|39
1654177580000|2022-06-02 13:46:20|1820.36|1814.16|1820.75|1814.55|1821|1814.8|1820.36|1814.16|37
1654177590000|2022-06-02 13:46:30|1820.7|1814.5|1816.98|1810.78|1820.7|1814.5|1816.98|1810.78|33
1654177600000|2022-06-02 13:46:40|1816.8|1810.6|1817.17|1810.97|1817.53|1811.33|1815.73|1809.53|38
1654177610000|2022-06-02 13:46:50|1817.13|1810.93|1818.75|1812.55|1818.92|1812.72|1817.1|1810.9|36
1654177620000|2022-06-02 13:47:00|1818.77|1812.57|1817.49|1811.29|1819.35|1813.15|1817.49|1811.29|40
1654177630000|2022-06-02 13:47:10|1817.75|1811.55|1817.52|1811.32|1817.75|1811.55|1816.93|1810.73|39
1654177640000|2022-06-02 13:47:20|1817.68|1811.48|1819.27|1813.07|1819.37|1813.17|1817.68|1811.48|35
1654177650000|2022-06-02 13:47:30|1819.04|1812.84|1818.79|1812.59|1819.69|1813.49|1818.79|1812.59|36
1654177660000|2022-06-02 13:47:40|1818.7|1812.5|1817.15|1810.95|1818.7|1812.5|1817.15|1810.95|34
1654177670000|2022-06-02 13:47:50|1817.28|1811.08|1816.69|1810.49|1817.34|1811.14|1816.4|1810.2|39
1654177680000|2022-06-02 13:48:00|1816.65|1810.45|1813.59|1807.39|1816.76|1810.56|1813.58|1807.38|37
1654177690000|2022-06-02 13:48:10|1813.51|1807.31|1810.74|1804.54|1813.53|1807.33|1810.11|1803.91|37
1654177700000|2022-06-02 13:48:20|1810.57|1804.37|1813.5|1807.3|1813.5|1807.3|1810.56|1804.36|39
1654177710000|2022-06-02 13:48:30|1813.48|1807.28|1813.27|1807.07|1814.32|1808.12|1811.69|1805.49|37
1654177720000|2022-06-02 13:48:40|1813.11|1806.91|1812.94|1806.74|1813.61|1807.41|1812.32|1806.12|36
1654177730000|2022-06-02 13:48:50|1812.85|1806.65|1811.74|1805.54|1813.24|1807.04|1811.52|1805.32|39
1654177740000|2022-06-02 13:49:00|1811.73|1805.53|1812.37|1806.17|1812.84|1806.64|1810.99|1804.79|40
1654177750000|2022-06-02 13:49:10|1812.26|1806.06|1813.33|1807.13|1813.73|1807.53|1812.26|1806.06|40
1654177760000|2022-06-02 13:49:20|1813.65|1807.45|1814.11|1807.91|1814.22|1808.02|1812.87|1806.67|40
1654177770000|2022-06-02 13:49:30|1814.14|1807.94|1815.26|1809.06|1815.54|1809.34|1813.48|1807.28|38
1654177780000|2022-06-02 13:49:40|1814.95|1808.75|1815.56|1809.36|1816.24|1810.04|1814.6|1808.4|38
1654177790000|2022-06-02 13:49:50|1815.62|1809.42|1814.66|1808.46|1815.99|1809.79|1814.63|1808.43|39
1654177800000|2022-06-02 13:50:00|1814.67|1808.47|1813.38|1807.18|1814.85|1808.65|1813.23|1807.03|38
1654177810000|2022-06-02 13:50:10|1813.58|1807.38|1812.88|1806.68|1814.39|1808.19|1812.88|1806.68|39
1654177820000|2022-06-02 13:50:20|1813.37|1807.17|1811.86|1805.66|1813.37|1807.17|1811.86|1805.66|37
1654177830000|2022-06-02 13:50:30|1811.26|1805.06|1811.85|1805.65|1811.85|1805.65|1810.67|1804.47|37
1654177840000|2022-06-02 13:50:40|1812.35|1806.15|1813.05|1806.85|1813.1|1806.9|1812.33|1806.13|35
1654177850000|2022-06-02 13:50:50|1813.18|1806.98|1813.8|1807.6|1814.3|1808.1|1813.18|1806.98|38
1654177860000|2022-06-02 13:51:00|1813.74|1807.54|1811.88|1805.68|1813.74|1807.54|1811.88|1805.68|36
1654177870000|2022-06-02 13:51:10|1811.65|1805.45|1810.43|1804.23|1811.71|1805.51|1809.83|1803.63|38
1654177880000|2022-06-02 13:51:20|1810.11|1803.91|1812.01|1805.81|1812.19|1805.99|1810.06|1803.86|37
1654177890000|2022-06-02 13:51:30|1811.99|1805.79|1810.42|1804.22|1812.33|1806.13|1810.41|1804.21|37
1654177900000|2022-06-02 13:51:40|1810.29|1804.09|1809.83|1803.63|1810.29|1804.09|1809.11|1802.91|37
1654177910000|2022-06-02 13:51:50|1809.89|1803.69|1810.05|1803.85|1810.62|1804.42|1809.83|1803.63|36
1654177920000|2022-06-02 13:52:00|1810|1803.8|1810.35|1804.15|1810.35|1804.15|1809.44|1803.24|32
1654177930000|2022-06-02 13:52:10|1810.36|1804.16|1812.05|1805.85|1812.07|1805.87|1810.34|1804.14|35
1654177940000|2022-06-02 13:52:20|1811.92|1805.72|1811.61|1805.41|1812.05|1805.85|1811.15|1804.95|38
1654177950000|2022-06-02 13:52:30|1811.71|1805.51|1812.1|1805.9|1812.1|1805.9|1810.69|1804.49|38
1654177960000|2022-06-02 13:52:40|1812|1805.8|1811.65|1805.45|1812.28|1806.08|1810.96|1804.76|39
1654177970000|2022-06-02 13:52:50|1811.56|1805.36|1810.16|1803.96|1812.06|1805.86|1809.5|1803.3|37
1654177980000|2022-06-02 13:53:00|1809.93|1803.73|1811.33|1805.13|1811.33|1805.13|1809.45|1803.25|39
1654177990000|2022-06-02 13:53:10|1811.13|1804.93|1811.29|1805.09|1811.54|1805.34|1810.64|1804.44|38
1654178000000|2022-06-02 13:53:20|1811.22|1805.02|1811.32|1805.12|1811.32|1805.12|1810.65|1804.45|37
1654178010000|2022-06-02 13:53:30|1811.33|1805.13|1811.65|1805.45|1812.47|1806.27|1811.33|1805.13|40
1654178020000|2022-06-02 13:53:40|1811.77|1805.57|1811.96|1805.76|1812.14|1805.94|1811.38|1805.18|35
1654178030000|2022-06-02 13:53:50|1811.97|1805.77|1811.04|1804.84|1812.48|1806.28|1811.04|1804.84|39
1654178040000|2022-06-02 13:54:00|1810.96|1804.76|1812.32|1806.12|1812.5|1806.3|1810.81|1804.61|36
1654178050000|2022-06-02 13:54:10|1812.41|1806.21|1811.26|1805.06|1812.41|1806.21|1810.99|1804.79|39
1654178060000|2022-06-02 13:54:20|1811.03|1804.83|1810.76|1804.56|1811.51|1805.31|1810.76|1804.56|40
1654178070000|2022-06-02 13:54:30|1810.56|1804.36|1809|1802.8|1810.62|1804.42|1808.88|1802.68|38
1654178080000|2022-06-02 13:54:40|1808.99|1802.79|1806.21|1800.01|1808.99|1802.79|1805.6|1799.4|37
1654178090000|2022-06-02 13:54:50|1806.13|1799.93|1805.43|1799.23|1806.37|1800.17|1805.35|1799.15|37
1654178100000|2022-06-02 13:55:00|1804.74|1798.54|1803.66|1797.46|1804.93|1798.73|1803.45|1797.25|37
1654178110000|2022-06-02 13:55:10|1803.88|1797.68|1803.81|1797.61|1803.88|1797.68|1802.61|1796.41|37
1654178120000|2022-06-02 13:55:20|1803.87|1797.67|1802.78|1796.58|1804.14|1797.94|1802.67|1796.47|36
1654178130000|2022-06-02 13:55:30|1802.57|1796.37|1801.88|1795.68|1803.42|1797.22|1801.57|1795.37|38
1654178140000|2022-06-02 13:55:40|1801.91|1795.71|1798.65|1792.45|1801.96|1795.76|1798.65|1792.45|38
1654178150000|2022-06-02 13:55:50|1798.66|1792.46|1798.33|1792.13|1799.26|1793.06|1798.08|1791.88|35
1654178160000|2022-06-02 13:56:00|1798.04|1791.84|1796.68|1790.48|1798.04|1791.84|1796.4|1790.2|38
1654178170000|2022-06-02 13:56:10|1796.45|1790.25|1796.53|1790.33|1796.91|1790.71|1796.24|1790.04|39
1654178180000|2022-06-02 13:56:20|1796.44|1790.24|1798.03|1791.83|1798.03|1791.83|1796.08|1789.88|40
1654178190000|2022-06-02 13:56:30|1797.72|1791.52|1798.26|1792.06|1798.76|1792.56|1797.5|1791.3|40
1654178200000|2022-06-02 13:56:40|1798.27|1792.07|1796.78|1790.58|1798.27|1792.07|1796.71|1790.51|38
1654178210000|2022-06-02 13:56:50|1796.69|1790.49|1795.66|1789.46|1797.19|1790.99|1795.66|1789.46|38
1654178220000|2022-06-02 13:57:00|1795.54|1789.34|1793.88|1787.68|1795.54|1789.34|1793.73|1787.53|36
1654178230000|2022-06-02 13:57:10|1793.73|1787.53|1794.72|1788.52|1794.94|1788.74|1793.36|1787.16|37
1654178240000|2022-06-02 13:57:20|1794.55|1788.35|1793.97|1787.77|1795.3|1789.1|1793.93|1787.73|39
1654178250000|2022-06-02 13:57:30|1793.96|1787.76|1791.51|1785.31|1793.96|1787.76|1791.19|1784.99|35
1654178260000|2022-06-02 13:57:40|1791.39|1785.19|1793.53|1787.33|1793.53|1787.33|1791.12|1784.92|38
1654178270000|2022-06-02 13:57:50|1793.56|1787.36|1795.53|1789.33|1795.57|1789.37|1793.45|1787.25|39
1654178280000|2022-06-02 13:58:00|1795.69|1789.49|1795.81|1789.61|1796.71|1790.51|1795.34|1789.14|38
1654178290000|2022-06-02 13:58:10|1797.59|1791.39|1800.55|1794.35|1800.55|1794.35|1797.09|1790.89|38
1654178300000|2022-06-02 13:58:20|1800.29|1794.09|1801.14|1794.94|1801.34|1795.14|1800.13|1793.93|38
1654178310000|2022-06-02 13:58:30|1801.53|1795.33|1802.96|1796.76|1803.49|1797.29|1801.25|1795.05|37
1654178320000|2022-06-02 13:58:40|1802.88|1796.68|1802.5|1796.3|1803.02|1796.82|1802.03|1795.83|37
1654178330000|2022-06-02 13:58:50|1802.28|1796.08|1801.71|1795.51|1802.28|1796.08|1800.67|1794.47|38
1654178340000|2022-06-02 13:59:00|1801.46|1795.26|1802.53|1796.33|1802.53|1796.33|1801.46|1795.26|35
1654178350000|2022-06-02 13:59:10|1802.56|1796.36|1802.8|1796.6|1802.9|1796.7|1802.37|1796.17|35
1654178360000|2022-06-02 13:59:20|1802.6|1796.4|1802.76|1796.56|1804.08|1797.88|1802.49|1796.29|38
1654178370000|2022-06-02 13:59:30|1802.8|1796.6|1801.2|1795|1802.8|1796.6|1801.2|1795|37
1654178380000|2022-06-02 13:59:40|1801.17|1794.97|1800.89|1794.69|1802.14|1795.94|1800.83|1794.63|40
1654178390000|2022-06-02 13:59:50|1800.86|1794.66|1801.15|1794.95|1801.2|1795|1800.8|1794.6|38
1654178400000|2022-06-02 14:00:00|1801.13|1794.93|1798.45|1792.25|1801.13|1794.93|1797.78|1791.58|38
1654178410000|2022-06-02 14:00:10|1798.46|1792.26|1797.7|1791.5|1799.06|1792.86|1797.57|1791.37|35
1654178420000|2022-06-02 14:00:20|1797.75|1791.55|1798.65|1792.45|1798.75|1792.55|1797.41|1791.21|33
1654178430000|2022-06-02 14:00:30|1798.44|1792.24|1799.63|1793.43|1799.63|1793.43|1797.58|1791.38|38
1654178440000|2022-06-02 14:00:40|1799.75|1793.55|1802.78|1796.58|1802.84|1796.64|1799.75|1793.55|39
1654178450000|2022-06-02 14:00:50|1802.91|1796.71|1806.55|1800.35|1806.55|1800.35|1802.91|1796.71|40
1654178460000|2022-06-02 14:01:00|1806.97|1800.77|1808.13|1801.93|1808.38|1802.18|1806.61|1800.41|38
1654178470000|2022-06-02 14:01:10|1808.23|1802.03|1806.25|1800.05|1808.57|1802.37|1806.25|1800.05|40
1654178480000|2022-06-02 14:01:20|1806.29|1800.09|1805.45|1799.25|1806.29|1800.09|1804.58|1798.38|35
1654178490000|2022-06-02 14:01:30|1805.75|1799.55|1806.83|1800.63|1807.3|1801.1|1805.68|1799.48|37
1654178500000|2022-06-02 14:01:40|1807.07|1800.87|1805.08|1798.88|1807.42|1801.22|1805.01|1798.81|37
1654178510000|2022-06-02 14:01:50|1805.33|1799.13|1805.38|1799.18|1805.62|1799.42|1804.89|1798.69|38
1654178520000|2022-06-02 14:02:00|1805.16|1798.96|1806.43|1800.23|1806.43|1800.23|1804.47|1798.27|38
1654178530000|2022-06-02 14:02:10|1806.5|1800.3|1807.17|1800.97|1807.49|1801.29|1806.33|1800.13|36
1654178540000|2022-06-02 14:02:20|1807.16|1800.96|1807.15|1800.95|1807.53|1801.33|1806.85|1800.65|34
1654178550000|2022-06-02 14:02:30|1807.19|1800.99|1806.75|1800.55|1808.1|1801.9|1806.75|1800.55|36
1654178560000|2022-06-02 14:02:40|1806.85|1800.65|1806.61|1800.41|1806.89|1800.69|1806.24|1800.04|38
1654178570000|2022-06-02 14:02:50|1806.53|1800.33|1807.04|1800.84|1807.35|1801.15|1806.36|1800.16|36
1654178580000|2022-06-02 14:03:00|1806.9|1800.7|1807.36|1801.16|1807.63|1801.43|1806.04|1799.84|37
1654178590000|2022-06-02 14:03:10|1807.24|1801.04|1806.3|1800.1|1807.24|1801.04|1806.02|1799.82|37
1654178600000|2022-06-02 14:03:20|1806.36|1800.16|1804.23|1798.03|1806.73|1800.53|1804.23|1798.03|35
1654178610000|2022-06-02 14:03:30|1804.21|1798.01|1804.6|1798.4|1805.04|1798.84|1804.21|1798.01|40
1654178620000|2022-06-02 14:03:40|1804.68|1798.48|1802.56|1796.36|1804.68|1798.48|1802.56|1796.36|35
1654178630000|2022-06-02 14:03:50|1802.5|1796.3|1801.07|1794.87|1802.5|1796.3|1800.79|1794.59|37
1654178640000|2022-06-02 14:04:00|1801.16|1794.96|1804.06|1797.86|1804.24|1798.04|1801.09|1794.89|40
1654178650000|2022-06-02 14:04:10|1803.89|1797.69|1803.32|1797.12|1804.24|1798.04|1803.12|1796.92|34
1654178660000|2022-06-02 14:04:20|1803.3|1797.1|1802.34|1796.14|1803.32|1797.12|1802.15|1795.95|37
1654178670000|2022-06-02 14:04:30|1802.36|1796.16|1803.16|1796.96|1803.16|1796.96|1802.36|1796.16|38
1654178680000|2022-06-02 14:04:40|1803.2|1797|1805.08|1798.88|1805.13|1798.93|1803.2|1797|36
1654178690000|2022-06-02 14:04:50|1805.05|1798.85|1805.3|1799.1|1805.59|1799.39|1804.96|1798.76|35
1654178700000|2022-06-02 14:05:00|1805.55|1799.35|1805.24|1799.04|1805.82|1799.62|1803.61|1797.41|37
1654178710000|2022-06-02 14:05:10|1805.26|1799.06|1804.87|1798.67|1806.09|1799.89|1804.87|1798.67|38
1654178720000|2022-06-02 14:05:20|1804.81|1798.61|1803.87|1797.67|1804.81|1798.61|1803.8|1797.6|34
1654178730000|2022-06-02 14:05:30|1803.59|1797.39|1802.64|1796.44|1803.66|1797.46|1802.51|1796.31|35
1654178740000|2022-06-02 14:05:40|1802.67|1796.47|1803.55|1797.35|1803.6|1797.4|1802.42|1796.22|36
1654178750000|2022-06-02 14:05:50|1803.47|1797.27|1802.7|1796.5|1803.78|1797.58|1802.4|1796.2|38
1654178760000|2022-06-02 14:06:00|1802.91|1796.71|1802.52|1796.32|1803.5|1797.3|1802.38|1796.18|37
1654178770000|2022-06-02 14:06:10|1802.64|1796.44|1802.16|1795.96|1802.98|1796.78|1802.16|1795.96|38
1654178780000|2022-06-02 14:06:20|1801.89|1795.69|1801.29|1795.09|1801.89|1795.69|1801.07|1794.87|36
1654178790000|2022-06-02 14:06:30|1801.27|1795.07|1802.21|1796.01|1802.3|1796.1|1801.16|1794.96|37
1654178800000|2022-06-02 14:06:40|1802.49|1796.29|1803.62|1797.42|1803.79|1797.59|1802.46|1796.26|37
1654178810000|2022-06-02 14:06:50|1803.61|1797.41|1805.16|1798.96|1805.16|1798.96|1803.55|1797.35|36
1654178820000|2022-06-02 14:07:00|1805.15|1798.95|1805.28|1799.08|1806.3|1800.1|1805.15|1798.95|38
1654178830000|2022-06-02 14:07:10|1805.41|1799.21|1805.86|1799.66|1805.9|1799.7|1804.5|1798.3|38
1654178840000|2022-06-02 14:07:20|1805.9|1799.7|1806.04|1799.84|1806.31|1800.11|1805.26|1799.06|38
1654178850000|2022-06-02 14:07:30|1806.03|1799.83|1805.76|1799.56|1806.83|1800.63|1805.74|1799.54|33
1654178860000|2022-06-02 14:07:40|1805.66|1799.46|1805.27|1799.07|1805.77|1799.57|1804.83|1798.63|32
1654178870000|2022-06-02 14:07:50|1805.25|1799.05|1806.14|1799.94|1806.14|1799.94|1805.25|1799.05|38
1654178880000|2022-06-02 14:08:00|1806.2|1800|1806.8|1800.6|1807.41|1801.21|1806.04|1799.84|38
1654178890000|2022-06-02 14:08:10|1806.74|1800.54|1806.77|1800.57|1807.14|1800.94|1806.47|1800.27|36
1654178900000|2022-06-02 14:08:20|1806.75|1800.55|1805.16|1798.96|1806.75|1800.55|1805.01|1798.81|39
1654178910000|2022-06-02 14:08:30|1805.13|1798.93|1805.96|1799.76|1806.05|1799.85|1804.92|1798.72|36
1654178920000|2022-06-02 14:08:40|1806|1799.8|1805.59|1799.39|1806|1799.8|1805.06|1798.86|37
1654178930000|2022-06-02 14:08:50|1805.51|1799.31|1805.69|1799.49|1805.75|1799.55|1804.91|1798.71|35
1654178940000|2022-06-02 14:09:00|1805.24|1799.04|1802.56|1796.36|1805.39|1799.19|1802.56|1796.36|37
1654178950000|2022-06-02 14:09:10|1802.49|1796.29|1803.78|1797.58|1804.22|1798.02|1802.41|1796.21|39
1654178960000|2022-06-02 14:09:20|1803.8|1797.6|1804.97|1798.77|1805.2|1799|1803.52|1797.32|38
1654178970000|2022-06-02 14:09:30|1804.91|1798.71|1806.03|1799.83|1806.17|1799.97|1804.71|1798.51|35
1654178980000|2022-06-02 14:09:40|1805.99|1799.79|1805.7|1799.5|1805.99|1799.79|1805.31|1799.11|34
1654178990000|2022-06-02 14:09:50|1805.71|1799.51|1805.78|1799.58|1806.1|1799.9|1804.84|1798.64|39
1654179000000|2022-06-02 14:10:00|1805.72|1799.52|1805.84|1799.64|1805.84|1799.64|1805.09|1798.89|36
1654179010000|2022-06-02 14:10:10|1805.85|1799.65|1807.79|1801.59|1807.79|1801.59|1805.85|1799.65|35
1654179020000|2022-06-02 14:10:20|1807.78|1801.58|1806.92|1800.72|1808.23|1802.03|1806.92|1800.72|37
1654179030000|2022-06-02 14:10:30|1806.73|1800.53|1807.35|1801.15|1807.35|1801.15|1805.85|1799.65|40
1654179040000|2022-06-02 14:10:40|1807.42|1801.22|1808.19|1801.99|1808.3|1802.1|1807.33|1801.13|39
1654179050000|2022-06-02 14:10:50|1807.46|1801.26|1810.46|1804.26|1810.6|1804.4|1807.39|1801.19|37
1654179060000|2022-06-02 14:11:00|1810.49|1804.29|1810.66|1804.46|1810.78|1804.58|1810.23|1804.03|36
1654179070000|2022-06-02 14:11:10|1810.54|1804.34|1812.2|1806|1812.25|1806.05|1810.47|1804.27|38
1654179080000|2022-06-02 14:11:20|1811.94|1805.74|1816.04|1809.84|1817.13|1810.93|1811.94|1805.74|39
1654179090000|2022-06-02 14:11:30|1816.09|1809.89|1814.72|1808.52|1816.09|1809.89|1814.27|1808.07|39
1654179100000|2022-06-02 14:11:40|1815.13|1808.93|1815.49|1809.29|1815.98|1809.78|1814.72|1808.52|38
1654179110000|2022-06-02 14:11:50|1815.36|1809.16|1814.72|1808.52|1815.97|1809.77|1814.59|1808.39|36
1654179120000|2022-06-02 14:12:00|1814.6|1808.4|1815.36|1809.16|1815.6|1809.4|1814.32|1808.12|40
1654179130000|2022-06-02 14:12:10|1815.32|1809.12|1816.4|1810.2|1816.79|1810.59|1815.28|1809.08|38
1654179140000|2022-06-02 14:12:20|1816.15|1809.95|1816.01|1809.81|1816.32|1810.12|1815.71|1809.51|34
1654179150000|2022-06-02 14:12:30|1815.82|1809.62|1815.36|1809.16|1816.05|1809.85|1815.13|1808.93|34
1654179160000|2022-06-02 14:12:40|1815.28|1809.08|1816|1809.8|1816.27|1810.07|1815.2|1809|34
1654179170000|2022-06-02 14:12:50|1816.01|1809.81|1817.88|1811.68|1818.03|1811.83|1816.01|1809.81|35
1654179180000|2022-06-02 14:13:00|1817.9|1811.7|1818.17|1811.97|1818.41|1812.21|1817.29|1811.09|38
1654179190000|2022-06-02 14:13:10|1818.14|1811.94|1819.91|1813.71|1820.16|1813.96|1817.86|1811.66|39
1654179200000|2022-06-02 14:13:20|1819.7|1813.5|1818.08|1811.88|1819.7|1813.5|1818.08|1811.88|39
1654179210000|2022-06-02 14:13:30|1817.83|1811.63|1816.75|1810.55|1817.83|1811.63|1816.21|1810.01|39
1654179220000|2022-06-02 14:13:40|1816.94|1810.74|1819.18|1812.98|1819.37|1813.17|1816.94|1810.74|38
1654179230000|2022-06-02 14:13:50|1819.24|1813.04|1819.33|1813.13|1819.5|1813.3|1818.71|1812.51|37
1654179240000|2022-06-02 14:14:00|1819.39|1813.19|1818.03|1811.83|1819.42|1813.22|1818.03|1811.83|38
1654179250000|2022-06-02 14:14:10|1817.98|1811.78|1817.55|1811.35|1818.19|1811.99|1817.41|1811.21|36
1654179260000|2022-06-02 14:14:20|1817.54|1811.34|1818.55|1812.35|1819.06|1812.86|1817.43|1811.23|37
1654179270000|2022-06-02 14:14:30|1818.52|1812.32|1816.92|1810.72|1819.05|1812.85|1816.8|1810.6|37
1654179280000|2022-06-02 14:14:40|1816.89|1810.69|1815.45|1809.25|1816.89|1810.69|1814.93|1808.73|34
1654179290000|2022-06-02 14:14:50|1815.64|1809.44|1815.79|1809.59|1815.85|1809.65|1815.34|1809.14|33
1654179300000|2022-06-02 14:15:00|1815.77|1809.57|1816.54|1810.34|1816.54|1810.34|1814.52|1808.32|39
1654179310000|2022-06-02 14:15:10|1816.43|1810.23|1817.26|1811.06|1818.06|1811.86|1816.43|1810.23|35
1654179320000|2022-06-02 14:15:20|1817.04|1810.84|1815.37|1809.17|1817.04|1810.84|1814.86|1808.66|37
1654179330000|2022-06-02 14:15:30|1815.23|1809.03|1814.63|1808.43|1815.34|1809.14|1814.45|1808.25|39
1654179340000|2022-06-02 14:15:40|1814.62|1808.42|1812.64|1806.44|1814.98|1808.78|1812.64|1806.44|39
1654179350000|2022-06-02 14:15:50|1812.75|1806.55|1812.78|1806.58|1812.9|1806.7|1812.47|1806.27|34
1654179360000|2022-06-02 14:16:00|1812.84|1806.64|1813.27|1807.07|1813.72|1807.52|1812.82|1806.62|34
1654179370000|2022-06-02 14:16:10|1813.26|1807.06|1814.88|1808.68|1814.96|1808.76|1813.23|1807.03|37
1654179380000|2022-06-02 14:16:20|1814.89|1808.69|1816.25|1810.05|1816.37|1810.17|1814.84|1808.64|38
1654179390000|2022-06-02 14:16:30|1816.32|1810.12|1815.97|1809.77|1816.69|1810.49|1815.97|1809.77|40
1654179400000|2022-06-02 14:16:40|1816.02|1809.82|1816.55|1810.35|1816.64|1810.44|1815.52|1809.32|39
1654179410000|2022-06-02 14:16:50|1816.56|1810.36|1816.34|1810.14|1816.72|1810.52|1816.11|1809.91|30
1654179420000|2022-06-02 14:17:00|1816.29|1810.09|1815.73|1809.53|1816.31|1810.11|1814.65|1808.45|36
1654179430000|2022-06-02 14:17:10|1815.53|1809.33|1813.48|1807.28|1815.53|1809.33|1813.33|1807.13|36
1654179440000|2022-06-02 14:17:20|1813.49|1807.29|1812.71|1806.51|1813.82|1807.62|1812.62|1806.42|37
1654179450000|2022-06-02 14:17:30|1812.95|1806.75|1811.53|1805.33|1812.95|1806.75|1810.93|1804.73|40
1654179460000|2022-06-02 14:17:40|1811.44|1805.24|1813.37|1807.17|1813.47|1807.27|1811.44|1805.24|34
1654179470000|2022-06-02 14:17:50|1813.39|1807.19|1812.59|1806.39|1813.95|1807.75|1812.59|1806.39|35
1654179480000|2022-06-02 14:18:00|1812.38|1806.18|1810.46|1804.26|1812.38|1806.18|1810.28|1804.08|40
1654179490000|2022-06-02 14:18:10|1810.33|1804.13|1810.78|1804.58|1810.95|1804.75|1809.97|1803.77|37
1654179500000|2022-06-02 14:18:20|1810.81|1804.61|1810.28|1804.08|1810.85|1804.65|1810.06|1803.86|36
1654179510000|2022-06-02 14:18:30|1810.47|1804.27|1809.77|1803.57|1810.47|1804.27|1809.45|1803.25|38
1654179520000|2022-06-02 14:18:40|1809.68|1803.48|1809.93|1803.73|1810.31|1804.11|1809.62|1803.42|34
1654179530000|2022-06-02 14:18:50|1810.11|1803.91|1810.73|1804.53|1810.98|1804.78|1809.98|1803.78|37
1654179540000|2022-06-02 14:19:00|1810.82|1804.62|1812.16|1805.96|1812.17|1805.97|1810.21|1804.01|39
1654179550000|2022-06-02 14:19:10|1812.22|1806.02|1810.33|1804.13|1812.71|1806.51|1809.86|1803.66|37
1654179560000|2022-06-02 14:19:20|1810.23|1804.03|1810.27|1804.07|1810.84|1804.64|1810.13|1803.93|38
1654179570000|2022-06-02 14:19:30|1810.25|1804.05|1810.71|1804.51|1810.72|1804.52|1810.16|1803.96|36
1654179580000|2022-06-02 14:19:40|1810.69|1804.49|1808.68|1802.48|1811.16|1804.96|1808.68|1802.48|39
1654179590000|2022-06-02 14:19:50|1808.35|1802.15|1806.99|1800.79|1808.35|1802.15|1806.9|1800.7|38
1654179600000|2022-06-02 14:20:00|1807|1800.8|1804.6|1798.4|1807.14|1800.94|1804.6|1798.4|37
1654179610000|2022-06-02 14:20:10|1803.23|1797.03|1805.77|1799.57|1805.85|1799.65|1803.05|1796.85|40
1654179620000|2022-06-02 14:20:20|1805.7|1799.5|1804.63|1798.43|1806.08|1799.88|1804.63|1798.43|35
1654179630000|2022-06-02 14:20:30|1804.3|1798.1|1805.7|1799.5|1805.7|1799.5|1803.94|1797.74|39
1654179640000|2022-06-02 14:20:40|1805.93|1799.73|1807.66|1801.46|1807.66|1801.46|1805.65|1799.45|38
1654179650000|2022-06-02 14:20:50|1807.82|1801.62|1805.97|1799.77|1808.43|1802.23|1805.97|1799.77|40
1654179660000|2022-06-02 14:21:00|1805.89|1799.69|1803.9|1797.7|1805.94|1799.74|1803.75|1797.55|39
1654179670000|2022-06-02 14:21:10|1803.87|1797.67|1803.23|1797.03|1804.02|1797.82|1802.22|1796.02|37
1654179680000|2022-06-02 14:21:20|1803.17|1796.97|1800.23|1794.03|1803.17|1796.97|1799.7|1793.5|39
1654179690000|2022-06-02 14:21:30|1800.19|1793.99|1799.05|1792.85|1800.21|1794.01|1799.05|1792.85|39
1654179700000|2022-06-02 14:21:40|1799.03|1792.83|1801.45|1795.25|1801.45|1795.25|1799.03|1792.83|37
1654179710000|2022-06-02 14:21:50|1801.4|1795.2|1801.32|1795.12|1801.97|1795.77|1800.96|1794.76|35
1654179720000|2022-06-02 14:22:00|1801.4|1795.2|1799.64|1793.44|1801.56|1795.36|1799.42|1793.22|37
1654179730000|2022-06-02 14:22:10|1799.63|1793.43|1799.24|1793.04|1800.07|1793.87|1799.16|1792.96|36
1654179740000|2022-06-02 14:22:20|1799.21|1793.01|1800.46|1794.26|1800.51|1794.31|1798.94|1792.74|38
1654179750000|2022-06-02 14:22:30|1800.54|1794.34|1800.43|1794.23|1801.12|1794.92|1800.27|1794.07|39
1654179760000|2022-06-02 14:22:40|1800.41|1794.21|1800.45|1794.25|1801.3|1795.1|1800.18|1793.98|34
1654179770000|2022-06-02 14:22:50|1800.53|1794.33|1800.01|1793.81|1801.3|1795.1|1799.85|1793.65|40
1654179780000|2022-06-02 14:23:00|1800|1793.8|1799.25|1793.05|1800|1793.8|1799.24|1793.04|35
1654179790000|2022-06-02 14:23:10|1799.24|1793.04|1799.45|1793.25|1799.58|1793.38|1798.72|1792.52|31
1654179800000|2022-06-02 14:23:20|1799.2|1793|1797.63|1791.43|1799.22|1793.02|1797.63|1791.43|35
1654179810000|2022-06-02 14:23:30|1797.73|1791.53|1797.31|1791.11|1797.73|1791.53|1796.95|1790.75|37
1654179820000|2022-06-02 14:23:40|1797.29|1791.09|1797.29|1791.09|1798.02|1791.82|1797.04|1790.84|37
1654179830000|2022-06-02 14:23:50|1797.32|1791.12|1794.32|1788.12|1797.35|1791.15|1794.31|1788.11|38
1654179840000|2022-06-02 14:24:00|1794.3|1788.1|1793.09|1786.89|1794.82|1788.62|1793.09|1786.89|37
1654179850000|2022-06-02 14:24:10|1792.98|1786.78|1793.94|1787.74|1794.26|1788.06|1792.96|1786.76|28
1654179860000|2022-06-02 14:24:20|1794.41|1788.21|1794.94|1788.74|1795.64|1789.44|1794.41|1788.21|38
1654179870000|2022-06-02 14:24:30|1795.15|1788.95|1794.03|1787.83|1795.37|1789.17|1793.47|1787.27|38
1654179880000|2022-06-02 14:24:40|1793.97|1787.77|1792.9|1786.7|1793.97|1787.77|1792.9|1786.7|37
1654179890000|2022-06-02 14:24:50|1792.88|1786.68|1791.44|1785.24|1792.88|1786.68|1791.44|1785.24|37
1654179900000|2022-06-02 14:25:00|1791.03|1784.83|1791.98|1785.78|1792.42|1786.22|1791.02|1784.82|35
1654179910000|2022-06-02 14:25:10|1791.99|1785.79|1792|1785.8|1792.62|1786.42|1791.89|1785.69|39
1654179920000|2022-06-02 14:25:20|1792.02|1785.82|1791.18|1784.98|1792.43|1786.23|1791.18|1784.98|35
1654179930000|2022-06-02 14:25:30|1791.12|1784.92|1792.29|1786.09|1792.29|1786.09|1790.86|1784.66|35
1654179940000|2022-06-02 14:25:40|1792.28|1786.08|1791.16|1784.96|1792.48|1786.28|1791.08|1784.88|36
1654179950000|2022-06-02 14:25:50|1791.21|1785.01|1791.71|1785.51|1792.24|1786.04|1791.21|1785.01|31
1654179960000|2022-06-02 14:26:00|1791.66|1785.46|1792.32|1786.12|1792.49|1786.29|1791.07|1784.87|36
1654179970000|2022-06-02 14:26:10|1792.43|1786.23|1794.76|1788.56|1794.76|1788.56|1792.43|1786.23|32
1654179980000|2022-06-02 14:26:20|1794.74|1788.54|1793.07|1786.87|1794.94|1788.74|1792.9|1786.7|35
1654179990000|2022-06-02 14:26:30|1793.25|1787.05|1793.99|1787.79|1794.46|1788.26|1792.88|1786.68|32
1654180000000|2022-06-02 14:26:40|1793.91|1787.71|1793.03|1786.83|1794.39|1788.19|1792.91|1786.71|33
1654180010000|2022-06-02 14:26:50|1792.91|1786.71|1793.47|1787.27|1794|1787.8|1792.91|1786.71|37
1654180020000|2022-06-02 14:27:00|1793.34|1787.14|1791.96|1785.76|1793.34|1787.14|1791.93|1785.73|33
1654180030000|2022-06-02 14:27:10|1791.98|1785.78|1790.77|1784.57|1791.98|1785.78|1790.74|1784.54|35
1654180040000|2022-06-02 14:27:20|1790.67|1784.47|1790.89|1784.69|1791.28|1785.08|1789.89|1783.69|36
1654180050000|2022-06-02 14:27:30|1790.84|1784.64|1790.59|1784.39|1791.05|1784.85|1790.2|1784|35
1654180060000|2022-06-02 14:27:40|1790.58|1784.38|1788.15|1781.95|1790.58|1784.38|1787.86|1781.66|36
1654180070000|2022-06-02 14:27:50|1788.33|1782.13|1790.18|1783.98|1790.31|1784.11|1788.33|1782.13|33
1654180080000|2022-06-02 14:28:00|1790.17|1783.97|1788.1|1781.9|1790.26|1784.06|1788.06|1781.86|40
1654180090000|2022-06-02 14:28:10|1788.06|1781.86|1786.89|1780.69|1788.09|1781.89|1786.51|1780.31|37
1654180100000|2022-06-02 14:28:20|1786.95|1780.75|1787.48|1781.28|1787.48|1781.28|1786.29|1780.09|37
1654180110000|2022-06-02 14:28:30|1787.88|1781.68|1789.13|1782.93|1789.18|1782.98|1787.88|1781.68|36
1654180120000|2022-06-02 14:28:40|1789.38|1783.18|1789.95|1783.75|1790.32|1784.12|1789.38|1783.18|37
1654180130000|2022-06-02 14:28:50|1790.38|1784.18|1790.33|1784.13|1790.63|1784.43|1789.95|1783.75|38
1654180140000|2022-06-02 14:29:00|1790.34|1784.14|1792.3|1786.1|1792.34|1786.14|1790.34|1784.14|27
1654180150000|2022-06-02 14:29:10|1791.92|1785.72|1791.63|1785.43|1792.04|1785.84|1791.24|1785.04|37
1654180160000|2022-06-02 14:29:20|1791.5|1785.3|1790.1|1783.9|1791.81|1785.61|1790.06|1783.86|37
1654180170000|2022-06-02 14:29:30|1790.16|1783.96|1790.54|1784.34|1790.7|1784.5|1789.71|1783.51|35
1654180180000|2022-06-02 14:29:40|1790.42|1784.22|1791|1784.8|1791.16|1784.96|1790.3|1784.1|35
1654180190000|2022-06-02 14:29:50|1790.96|1784.76|1792.9|1786.7|1792.9|1786.7|1790.8|1784.6|34
1654180200000|2022-06-02 14:30:00|1793.04|1786.84|1792.81|1786.61|1793.1|1786.9|1792.27|1786.07|38
1654180210000|2022-06-02 14:30:10|1792.78|1786.58|1789.7|1783.5|1792.79|1786.59|1789.7|1783.5|36
1654180220000|2022-06-02 14:30:20|1789.49|1783.29|1791.51|1785.31|1791.62|1785.42|1789.32|1783.12|39
1654180230000|2022-06-02 14:30:30|1791.62|1785.42|1794.3|1788.1|1794.87|1788.67|1791.57|1785.37|40
1654180240000|2022-06-02 14:30:40|1794.23|1788.03|1794.12|1787.92|1794.44|1788.24|1793.89|1787.69|40
1654180250000|2022-06-02 14:30:50|1794.14|1787.94|1795.54|1789.34|1795.61|1789.41|1794.03|1787.83|37
1654180260000|2022-06-02 14:31:00|1795.61|1789.41|1795.08|1788.88|1795.98|1789.78|1794.95|1788.75|36
1654180270000|2022-06-02 14:31:10|1795.04|1788.84|1796.33|1790.13|1796.33|1790.13|1794.57|1788.37|39
1654180280000|2022-06-02 14:31:20|1796.47|1790.27|1797.28|1791.08|1797.62|1791.42|1796.47|1790.27|34
1654180290000|2022-06-02 14:31:30|1797.25|1791.05|1796.1|1789.9|1797.25|1791.05|1795.98|1789.78|38
1654180300000|2022-06-02 14:31:40|1796.03|1789.83|1795.19|1788.99|1796.39|1790.19|1795.19|1788.99|39
1654180310000|2022-06-02 14:31:50|1795.15|1788.95|1795.31|1789.11|1795.88|1789.68|1795.15|1788.95|37
1654180320000|2022-06-02 14:32:00|1795.28|1789.08|1793.83|1787.63|1795.28|1789.08|1793.54|1787.34|33
1654180330000|2022-06-02 14:32:10|1793.7|1787.5|1795.73|1789.53|1795.73|1789.53|1793.43|1787.23|39
1654180340000|2022-06-02 14:32:20|1795.67|1789.47|1795.44|1789.24|1796.34|1790.14|1795.44|1789.24|36
1654180350000|2022-06-02 14:32:30|1795.47|1789.27|1794.27|1788.07|1795.69|1789.49|1794.27|1788.07|36
1654180360000|2022-06-02 14:32:40|1794.19|1787.99|1793.7|1787.5|1794.31|1788.11|1793.62|1787.42|37
1654180370000|2022-06-02 14:32:50|1793.79|1787.59|1793.74|1787.54|1794.31|1788.11|1793.22|1787.02|31
1654180380000|2022-06-02 14:33:00|1793.51|1787.31|1792.88|1786.68|1793.86|1787.66|1792.65|1786.45|32
1654180390000|2022-06-02 14:33:10|1793|1786.8|1795.14|1788.94|1795.26|1789.06|1792.91|1786.71|38
1654180400000|2022-06-02 14:33:20|1795.17|1788.97|1793.82|1787.62|1795.4|1789.2|1793.62|1787.42|35
1654180410000|2022-06-02 14:33:30|1793.73|1787.53|1794.01|1787.81|1794.13|1787.93|1793.51|1787.31|34
1654180420000|2022-06-02 14:33:40|1794.14|1787.94|1794.07|1787.87|1794.78|1788.58|1794.03|1787.83|39
1654180430000|2022-06-02 14:33:50|1794.1|1787.9|1794.25|1788.05|1794.9|1788.7|1794.07|1787.87|37
1654180440000|2022-06-02 14:34:00|1794.38|1788.18|1795.18|1788.98|1795.29|1789.09|1794.27|1788.07|39
1654180450000|2022-06-02 14:34:10|1795.26|1789.06|1795.68|1789.48|1795.78|1789.58|1795|1788.8|38
1654180460000|2022-06-02 14:34:20|1795.74|1789.54|1796.99|1790.79|1797.21|1791.01|1795.72|1789.52|39
1654180470000|2022-06-02 14:34:30|1797.07|1790.87|1798.86|1792.66|1798.86|1792.66|1796.59|1790.39|38
1654180480000|2022-06-02 14:34:40|1798.85|1792.65|1798.55|1792.35|1799.08|1792.88|1797.61|1791.41|40
1654180490000|2022-06-02 14:34:50|1798.89|1792.69|1797.28|1791.08|1799.1|1792.9|1797.2|1791|38
1654180500000|2022-06-02 14:35:00|1797.23|1791.03|1796.02|1789.82|1797.23|1791.03|1795.36|1789.16|38
1654180510000|2022-06-02 14:35:10|1796.15|1789.95|1798.34|1792.14|1798.37|1792.17|1795.68|1789.48|38
1654180520000|2022-06-02 14:35:20|1798.44|1792.24|1799.32|1793.12|1799.38|1793.18|1798.23|1792.03|38
1654180530000|2022-06-02 14:35:30|1799.16|1792.96|1800.09|1793.89|1800.14|1793.94|1799.16|1792.96|35
1654180540000|2022-06-02 14:35:40|1800.14|1793.94|1800.4|1794.2|1801.13|1794.93|1800.14|1793.94|35
1654180550000|2022-06-02 14:35:50|1800.37|1794.17|1799.86|1793.66|1800.53|1794.33|1799.85|1793.65|36
1654180560000|2022-06-02 14:36:00|1799.97|1793.77|1799.28|1793.08|1800.4|1794.2|1799.28|1793.08|33
1654180570000|2022-06-02 14:36:10|1799.14|1792.94|1797.99|1791.79|1799.28|1793.08|1797.99|1791.79|40
1654180580000|2022-06-02 14:36:20|1797.97|1791.77|1797.29|1791.09|1798.07|1791.87|1797.29|1791.09|32
1654180590000|2022-06-02 14:36:30|1797.2|1791|1799.21|1793.01|1799.21|1793.01|1797.2|1791|37
1654180600000|2022-06-02 14:36:40|1799.23|1793.03|1799.22|1793.02|1799.51|1793.31|1798.82|1792.62|40
1654180610000|2022-06-02 14:36:50|1799.26|1793.06|1799.68|1793.48|1800.51|1794.31|1799.26|1793.06|38
1654180620000|2022-06-02 14:37:00|1799.89|1793.69|1798.19|1791.99|1799.89|1793.69|1797.77|1791.57|39
1654180630000|2022-06-02 14:37:10|1797.91|1791.71|1796.27|1790.07|1798.13|1791.93|1796.15|1789.95|38
1654180640000|2022-06-02 14:37:20|1796.08|1789.88|1797.42|1791.22|1797.42|1791.22|1795.91|1789.71|34
1654180650000|2022-06-02 14:37:30|1797.28|1791.08|1796.82|1790.62|1798.02|1791.82|1796.82|1790.62|40
1654180660000|2022-06-02 14:37:40|1796.84|1790.64|1796.16|1789.96|1797.15|1790.95|1796.16|1789.96|35
1654180670000|2022-06-02 14:37:50|1796.04|1789.84|1797.87|1791.67|1798.02|1791.82|1796|1789.8|36
1654180680000|2022-06-02 14:38:00|1797.94|1791.74|1798.35|1792.15|1798.42|1792.22|1797.61|1791.41|33
1654180690000|2022-06-02 14:38:10|1798.2|1792|1797.73|1791.53|1798.2|1792|1797.5|1791.3|37
1654180700000|2022-06-02 14:38:20|1797.94|1791.74|1798.87|1792.67|1799.09|1792.89|1797.76|1791.56|37
1654180710000|2022-06-02 14:38:30|1798.97|1792.77|1798.96|1792.76|1799.8|1793.6|1798.91|1792.71|37
1654180720000|2022-06-02 14:38:40|1798.7|1792.5|1798.87|1792.67|1799.37|1793.17|1798.4|1792.2|39
1654180730000|2022-06-02 14:38:50|1798.79|1792.59|1797.76|1791.56|1799.19|1792.99|1797.73|1791.53|37
1654180740000|2022-06-02 14:39:00|1797.92|1791.72|1796.85|1790.65|1797.92|1791.72|1796.64|1790.44|31
1654180750000|2022-06-02 14:39:10|1796.91|1790.71|1796.12|1789.92|1796.91|1790.71|1795.92|1789.72|34
1654180760000|2022-06-02 14:39:20|1796.17|1789.97|1795.8|1789.6|1796.22|1790.02|1795.56|1789.36|37
1654180770000|2022-06-02 14:39:30|1795.73|1789.53|1796.91|1790.71|1797.16|1790.96|1795.73|1789.53|37
1654180780000|2022-06-02 14:39:40|1797.01|1790.81|1797.26|1791.06|1797.26|1791.06|1796.44|1790.24|37
1654180790000|2022-06-02 14:39:50|1797.3|1791.1|1797.18|1790.98|1797.62|1791.42|1797.1|1790.9|36
1654180800000|2022-06-02 14:40:00|1797.07|1790.87|1797.64|1791.44|1797.69|1791.49|1796.9|1790.7|36
1654180810000|2022-06-02 14:40:10|1797.59|1791.39|1797.42|1791.22|1798.71|1792.51|1797.42|1791.22|35
1654180820000|2022-06-02 14:40:20|1797.35|1791.15|1797.07|1790.87|1797.35|1791.15|1796.66|1790.46|35
1654180830000|2022-06-02 14:40:30|1796.96|1790.76|1796.71|1790.51|1796.99|1790.79|1796.51|1790.31|36
1654180840000|2022-06-02 14:40:40|1796.68|1790.48|1795.9|1789.7|1796.82|1790.62|1795.85|1789.65|27
1654180850000|2022-06-02 14:40:50|1795.91|1789.71|1796.25|1790.05|1796.92|1790.72|1795.91|1789.71|33
1654180860000|2022-06-02 14:41:00|1796.14|1789.94|1796.18|1789.98|1796.33|1790.13|1795.95|1789.75|34
1654180870000|2022-06-02 14:41:10|1796.14|1789.94|1795.95|1789.75|1796.14|1789.94|1795.81|1789.61|31
1654180880000|2022-06-02 14:41:20|1795.99|1789.79|1796.32|1790.12|1796.62|1790.42|1795.8|1789.6|36
1654180890000|2022-06-02 14:41:30|1796.18|1789.98|1796.08|1789.88|1796.47|1790.27|1796.08|1789.88|32
1654180900000|2022-06-02 14:41:40|1796.05|1789.85|1796.03|1789.83|1796.56|1790.36|1795.91|1789.71|31
1654180910000|2022-06-02 14:41:50|1796.01|1789.81|1796.14|1789.94|1796.21|1790.01|1795.72|1789.52|34
1654180920000|2022-06-02 14:42:00|1796.17|1789.97|1797.85|1791.65|1798|1791.8|1796.11|1789.91|36
1654180930000|2022-06-02 14:42:10|1797.8|1791.6|1798.1|1791.9|1798.26|1792.06|1797.75|1791.55|35
1654180940000|2022-06-02 14:42:20|1798.14|1791.94|1797.1|1790.9|1798.72|1792.52|1796.5|1790.3|37
1654180950000|2022-06-02 14:42:30|1797.11|1790.91|1799.16|1792.96|1799.16|1792.96|1797.04|1790.84|35
1654180960000|2022-06-02 14:42:40|1799.06|1792.86|1797.76|1791.56|1799.23|1793.03|1797.69|1791.49|39
1654180970000|2022-06-02 14:42:50|1797.71|1791.51|1797|1790.8|1797.71|1791.51|1796.84|1790.64|35
1654180980000|2022-06-02 14:43:00|1796.98|1790.78|1797.29|1791.09|1797.35|1791.15|1796.65|1790.45|37
1654180990000|2022-06-02 14:43:10|1797.28|1791.08|1798.08|1791.88|1798.33|1792.13|1797.28|1791.08|33
1654181000000|2022-06-02 14:43:20|1798.07|1791.87|1799.2|1793|1799.35|1793.15|1797.98|1791.78|37
1654181010000|2022-06-02 14:43:30|1799.21|1793.01|1799.52|1793.32|1799.97|1793.77|1799.15|1792.95|37
1654181020000|2022-06-02 14:43:40|1799.53|1793.33|1799.65|1793.45|1800|1793.8|1799.48|1793.28|37
1654181030000|2022-06-02 14:43:50|1799.23|1793.03|1798.62|1792.42|1799.26|1793.06|1798.62|1792.42|27
1654181040000|2022-06-02 14:44:00|1798.57|1792.37|1797.94|1791.74|1798.61|1792.41|1797.69|1791.49|32
1654181050000|2022-06-02 14:44:10|1797.95|1791.75|1799.98|1793.78|1800.19|1793.99|1797.95|1791.75|36
1654181060000|2022-06-02 14:44:20|1800.13|1793.93|1799.98|1793.78|1800.34|1794.14|1799.75|1793.55|37
1654181070000|2022-06-02 14:44:30|1800.1|1793.9|1800.32|1794.12|1800.33|1794.13|1799.75|1793.55|37
1654181080000|2022-06-02 14:44:40|1800.34|1794.14|1801.51|1795.31|1801.51|1795.31|1800.22|1794.02|27
1654181090000|2022-06-02 14:44:50|1802.17|1795.97|1801.67|1795.47|1802.3|1796.1|1801.64|1795.44|35
1654181100000|2022-06-02 14:45:00|1801.68|1795.48|1802.07|1795.87|1802.09|1795.89|1801.44|1795.24|31
1654181110000|2022-06-02 14:45:10|1802.15|1795.95|1799.2|1793|1802.15|1795.95|1799.2|1793|36
1654181120000|2022-06-02 14:45:20|1799.15|1792.95|1798.45|1792.25|1799.15|1792.95|1797.89|1791.69|38
1654181130000|2022-06-02 14:45:30|1798.75|1792.55|1798.74|1792.54|1799.86|1793.66|1798.74|1792.54|38
1654181140000|2022-06-02 14:45:40|1798.68|1792.48|1799.42|1793.22|1799.9|1793.7|1798.61|1792.41|39
1654181150000|2022-06-02 14:45:50|1799.33|1793.13|1799.66|1793.46|1799.69|1793.49|1798.59|1792.39|32
1654181160000|2022-06-02 14:46:00|1799.71|1793.51|1799.15|1792.95|1799.98|1793.78|1799.13|1792.93|34
1654181170000|2022-06-02 14:46:10|1798.85|1792.65|1798.03|1791.83|1798.85|1792.65|1797.86|1791.66|36
1654181180000|2022-06-02 14:46:20|1798.01|1791.81|1798.17|1791.97|1798.36|1792.16|1797.82|1791.62|38
1654181190000|2022-06-02 14:46:30|1798.14|1791.94|1797.51|1791.31|1798.17|1791.97|1797.51|1791.31|37
1654181200000|2022-06-02 14:46:40|1797.53|1791.33|1799.16|1792.96|1799.16|1792.96|1797.53|1791.33|36
1654181210000|2022-06-02 14:46:50|1798.99|1792.79|1801.18|1794.98|1801.18|1794.98|1798.99|1792.79|35
1654181220000|2022-06-02 14:47:00|1801.09|1794.89|1801.05|1794.85|1801.61|1795.41|1800.88|1794.68|36
1654181230000|2022-06-02 14:47:10|1800.95|1794.75|1800.48|1794.28|1800.99|1794.79|1800.18|1793.98|35
1654181240000|2022-06-02 14:47:20|1800.53|1794.33|1800.94|1794.74|1801.13|1794.93|1800.52|1794.32|35
1654181250000|2022-06-02 14:47:30|1800.95|1794.75|1800.99|1794.79|1801.19|1794.99|1800.44|1794.24|33
1654181260000|2022-06-02 14:47:40|1801.06|1794.86|1801.07|1794.87|1801.37|1795.17|1800.94|1794.74|38
1654181270000|2022-06-02 14:47:50|1801.06|1794.86|1802.5|1796.3|1802.92|1796.72|1801.06|1794.86|34
1654181280000|2022-06-02 14:48:00|1802.16|1795.96|1804.41|1798.21|1804.41|1798.21|1802.16|1795.96|38
1654181290000|2022-06-02 14:48:10|1804.25|1798.05|1803.86|1797.66|1804.45|1798.25|1803.23|1797.03|37
1654181300000|2022-06-02 14:48:20|1803.9|1797.7|1804.59|1798.39|1804.59|1798.39|1803.56|1797.36|36
1654181310000|2022-06-02 14:48:30|1804.53|1798.33|1805.41|1799.21|1805.43|1799.23|1804.53|1798.33|37
1654181320000|2022-06-02 14:48:40|1805.42|1799.22|1806.11|1799.91|1806.22|1800.02|1805.21|1799.01|34
1654181330000|2022-06-02 14:48:50|1806.14|1799.94|1806.29|1800.09|1806.45|1800.25|1805.75|1799.55|33
1654181340000|2022-06-02 14:49:00|1806.56|1800.36|1806.78|1800.58|1807.96|1801.76|1806.56|1800.36|35
1654181350000|2022-06-02 14:49:10|1806.58|1800.38|1806.37|1800.17|1806.58|1800.38|1806.12|1799.92|39
1654181360000|2022-06-02 14:49:20|1806.24|1800.04|1804.92|1798.72|1806.39|1800.19|1804.92|1798.72|38
1654181370000|2022-06-02 14:49:30|1804.87|1798.67|1803.16|1796.96|1804.87|1798.67|1803.16|1796.96|36
1654181380000|2022-06-02 14:49:40|1803.69|1797.49|1803.52|1797.32|1803.69|1797.49|1802.43|1796.23|36
1654181390000|2022-06-02 14:49:50|1803.54|1797.34|1804.74|1798.54|1804.77|1798.57|1803.54|1797.34|36
1654181400000|2022-06-02 14:50:00|1804.69|1798.49|1804.16|1797.96|1804.85|1798.65|1804.04|1797.84|33
1654181410000|2022-06-02 14:50:10|1804.28|1798.08|1804.52|1798.32|1804.88|1798.68|1804.28|1798.08|35
1654181420000|2022-06-02 14:50:20|1804.38|1798.18|1802.87|1796.67|1804.87|1798.67|1802.65|1796.45|37
1654181430000|2022-06-02 14:50:30|1802.89|1796.69|1802.7|1796.5|1803.23|1797.03|1802.03|1795.83|33
1654181440000|2022-06-02 14:50:40|1802.64|1796.44|1803.11|1796.91|1803.51|1797.31|1802.23|1796.03|36
1654181450000|2022-06-02 14:50:50|1803.08|1796.88|1801.6|1795.4|1803.08|1796.88|1801.6|1795.4|32
1654181460000|2022-06-02 14:51:00|1801.58|1795.38|1800.84|1794.64|1801.58|1795.38|1800.21|1794.01|30
1654181470000|2022-06-02 14:51:10|1800.83|1794.63|1800.96|1794.76|1800.96|1794.76|1800.6|1794.4|31
1654181480000|2022-06-02 14:51:20|1800.95|1794.75|1801.85|1795.65|1801.9|1795.7|1800.72|1794.52|33
1654181490000|2022-06-02 14:51:30|1801.83|1795.63|1800.96|1794.76|1801.83|1795.63|1800.24|1794.04|35
1654181500000|2022-06-02 14:51:40|1801|1794.8|1801.55|1795.35|1801.82|1795.62|1800.99|1794.79|36
1654181510000|2022-06-02 14:51:50|1801.47|1795.27|1802.2|1796|1802.59|1796.39|1801.47|1795.27|27
1654181520000|2022-06-02 14:52:00|1802.21|1796.01|1800.97|1794.77|1802.21|1796.01|1800.97|1794.77|34
1654181530000|2022-06-02 14:52:10|1801.28|1795.08|1801.56|1795.36|1801.73|1795.53|1800.82|1794.62|38
1654181540000|2022-06-02 14:52:20|1801.6|1795.4|1800.24|1794.04|1801.69|1795.49|1800.23|1794.03|33
1654181550000|2022-06-02 14:52:30|1800.18|1793.98|1799.36|1793.16|1800.23|1794.03|1799.17|1792.97|35
1654181560000|2022-06-02 14:52:40|1799.3|1793.1|1798.91|1792.71|1799.3|1793.1|1798.72|1792.52|34
1654181570000|2022-06-02 14:52:50|1798.93|1792.73|1798.95|1792.75|1798.95|1792.75|1797.4|1791.2|29
1654181580000|2022-06-02 14:53:00|1798.98|1792.78|1799.35|1793.15|1799.7|1793.5|1798.44|1792.24|37
1654181590000|2022-06-02 14:53:10|1799.21|1793.01|1799.98|1793.78|1800.52|1794.32|1799.21|1793.01|39
1654181600000|2022-06-02 14:53:20|1800.03|1793.83|1799.77|1793.57|1800.11|1793.91|1799.59|1793.39|35
1654181610000|2022-06-02 14:53:30|1799.49|1793.29|1799.53|1793.33|1799.57|1793.37|1798.99|1792.79|39
1654181620000|2022-06-02 14:53:40|1799.61|1793.41|1799.59|1793.39|1799.74|1793.54|1799.42|1793.22|36
1654181630000|2022-06-02 14:53:50|1799.49|1793.29|1799.32|1793.12|1799.97|1793.77|1799.32|1793.12|38
1654181640000|2022-06-02 14:54:00|1799.29|1793.09|1799.02|1792.82|1799.71|1793.51|1799.02|1792.82|37
1654181650000|2022-06-02 14:54:10|1798.95|1792.75|1797.8|1791.6|1798.95|1792.75|1797.8|1791.6|35
1654181660000|2022-06-02 14:54:20|1798.01|1791.81|1797.33|1791.13|1798.04|1791.84|1797.24|1791.04|39
1654181670000|2022-06-02 14:54:30|1797.45|1791.25|1797.42|1791.22|1797.99|1791.79|1797.28|1791.08|37
1654181680000|2022-06-02 14:54:40|1797.39|1791.19|1797.97|1791.77|1797.98|1791.78|1797|1790.8|36
1654181690000|2022-06-02 14:54:50|1798|1791.8|1797.61|1791.41|1798.19|1791.99|1797.39|1791.19|34
1654181700000|2022-06-02 14:55:00|1797.54|1791.34|1800.07|1793.87|1800.44|1794.24|1797.35|1791.15|39
1654181710000|2022-06-02 14:55:10|1799.93|1793.73|1798.7|1792.5|1799.93|1793.73|1798.7|1792.5|39
1654181720000|2022-06-02 14:55:20|1798.77|1792.57|1799.96|1793.76|1800.37|1794.17|1798.72|1792.52|38
1654181730000|2022-06-02 14:55:30|1800.16|1793.96|1800.44|1794.24|1800.44|1794.24|1799.54|1793.34|38
1654181740000|2022-06-02 14:55:40|1800.68|1794.48|1801.29|1795.09|1801.66|1795.46|1800.66|1794.46|35
1654181750000|2022-06-02 14:55:50|1801.32|1795.12|1802.1|1795.9|1802.1|1795.9|1801.32|1795.12|37
1654181760000|2022-06-02 14:56:00|1802.01|1795.81|1802.37|1796.17|1802.39|1796.19|1802.01|1795.81|30
1654181770000|2022-06-02 14:56:10|1802.39|1796.19|1802.24|1796.04|1802.79|1796.59|1802.24|1796.04|33
1654181780000|2022-06-02 14:56:20|1802.18|1795.98|1803.13|1796.93|1804.01|1797.81|1801.8|1795.6|39
1654181790000|2022-06-02 14:56:30|1803.18|1796.98|1803.35|1797.15|1803.39|1797.19|1802.31|1796.11|37
1654181800000|2022-06-02 14:56:40|1803.37|1797.17|1803.12|1796.92|1803.77|1797.57|1802.96|1796.76|35
1654181810000|2022-06-02 14:56:50|1803.13|1796.93|1802.37|1796.17|1803.58|1797.38|1802.18|1795.98|36
1654181820000|2022-06-02 14:57:00|1802.32|1796.12|1801.73|1795.53|1802.32|1796.12|1801.14|1794.94|36
1654181830000|2022-06-02 14:57:10|1801.74|1795.54|1801.57|1795.37|1801.82|1795.62|1801.32|1795.12|38
1654181840000|2022-06-02 14:57:20|1801.49|1795.29|1802.54|1796.34|1802.61|1796.41|1801.44|1795.24|36
1654181850000|2022-06-02 14:57:30|1802.68|1796.48|1803.51|1797.31|1803.6|1797.4|1802.59|1796.39|35
1654181860000|2022-06-02 14:57:40|1803.64|1797.44|1803.15|1796.95|1803.67|1797.47|1803.15|1796.95|29
1654181870000|2022-06-02 14:57:50|1803.18|1796.98|1803.3|1797.1|1803.7|1797.5|1803.18|1796.98|33
1654181880000|2022-06-02 14:58:00|1803.52|1797.32|1803.36|1797.16|1804.13|1797.93|1803.27|1797.07|34
1654181890000|2022-06-02 14:58:10|1803.29|1797.09|1805.03|1798.83|1805.03|1798.83|1803.16|1796.96|32
1654181900000|2022-06-02 14:58:20|1804.95|1798.75|1805.34|1799.14|1805.45|1799.25|1804.95|1798.75|33
1654181910000|2022-06-02 14:58:30|1805.38|1799.18|1805.96|1799.76|1806.17|1799.97|1805.29|1799.09|36
1654181920000|2022-06-02 14:58:40|1805.91|1799.71|1806.27|1800.07|1806.27|1800.07|1805.78|1799.58|36
1654181930000|2022-06-02 14:58:50|1806.31|1800.11|1806.75|1800.55|1807.04|1800.84|1806.12|1799.92|36
1654181940000|2022-06-02 14:59:00|1806.84|1800.64|1806.02|1799.82|1807.11|1800.91|1805.99|1799.79|36
1654181950000|2022-06-02 14:59:10|1805.99|1799.79|1805.98|1799.78|1806.03|1799.83|1804.62|1798.42|37
1654181960000|2022-06-02 14:59:20|1806.01|1799.81|1806.26|1800.06|1806.35|1800.15|1805.72|1799.52|36
1654181970000|2022-06-02 14:59:30|1806.35|1800.15|1806.59|1800.39|1806.62|1800.42|1806.12|1799.92|34
1654181980000|2022-06-02 14:59:40|1806.55|1800.35|1806.63|1800.43|1806.72|1800.52|1806.32|1800.12|32
1654181990000|2022-06-02 14:59:50|1806.58|1800.38|1805.84|1799.64|1806.64|1800.44|1805.76|1799.56|36
1654182000000|2022-06-02 15:00:00|1805.91|1799.71|1805.43|1799.23|1806.35|1800.15|1804.8|1798.6|37
1654182010000|2022-06-02 15:00:10|1805.47|1799.27|1806.36|1800.16|1806.42|1800.22|1805.47|1799.27|37
1654182020000|2022-06-02 15:00:20|1806.34|1800.14|1806.37|1800.17|1806.56|1800.36|1805.96|1799.76|33
1654182030000|2022-06-02 15:00:30|1806.44|1800.24|1807.76|1801.56|1807.99|1801.79|1806.44|1800.24|35
1654182040000|2022-06-02 15:00:40|1807.88|1801.68|1808.21|1802.01|1808.23|1802.03|1807.7|1801.5|31
1654182050000|2022-06-02 15:00:50|1808.19|1801.99|1807.89|1801.69|1808.19|1801.99|1807.18|1800.98|36
1654182060000|2022-06-02 15:01:00|1808.01|1801.81|1808.51|1802.31|1808.61|1802.41|1807.97|1801.77|36
1654182070000|2022-06-02 15:01:10|1808.5|1802.3|1808.41|1802.21|1808.85|1802.65|1808.33|1802.13|34
1654182080000|2022-06-02 15:01:20|1808.5|1802.3|1809.47|1803.27|1809.47|1803.27|1808.27|1802.07|32
1654182090000|2022-06-02 15:01:30|1809.41|1803.21|1810.58|1804.38|1811.05|1804.85|1809.41|1803.21|29
1654182100000|2022-06-02 15:01:40|1810.64|1804.44|1810.55|1804.35|1811.14|1804.94|1810.38|1804.18|33
1654182110000|2022-06-02 15:01:50|1810.54|1804.34|1810.93|1804.73|1811.01|1804.81|1810.51|1804.31|34
1654182120000|2022-06-02 15:02:00|1810.86|1804.66|1811.42|1805.22|1811.42|1805.22|1809.99|1803.79|36
1654182130000|2022-06-02 15:02:10|1811.46|1805.26|1812.55|1806.35|1812.55|1806.35|1811.41|1805.21|37
1654182140000|2022-06-02 15:02:20|1812.47|1806.27|1812.42|1806.22|1813.14|1806.94|1812.39|1806.19|34
1654182150000|2022-06-02 15:02:30|1812.26|1806.06|1812.72|1806.52|1812.8|1806.6|1812.22|1806.02|36
1654182160000|2022-06-02 15:02:40|1812.65|1806.45|1814.03|1807.83|1814.47|1808.27|1812.54|1806.34|33
1654182170000|2022-06-02 15:02:50|1814.09|1807.89|1815.56|1809.36|1815.86|1809.66|1813.49|1807.29|39
1654182180000|2022-06-02 15:03:00|1815.64|1809.44|1814.31|1808.11|1815.81|1809.61|1814.31|1808.11|38
1654182190000|2022-06-02 15:03:10|1814.34|1808.14|1815.66|1809.46|1815.83|1809.63|1814.19|1807.99|34
1654182200000|2022-06-02 15:03:20|1815.69|1809.49|1816.44|1810.24|1816.57|1810.37|1815.58|1809.38|37
1654182210000|2022-06-02 15:03:30|1816.47|1810.27|1815.59|1809.39|1816.54|1810.34|1815.48|1809.28|38
1654182220000|2022-06-02 15:03:40|1815.61|1809.41|1814.22|1808.02|1815.68|1809.48|1814.22|1808.02|39
1654182230000|2022-06-02 15:03:50|1814.16|1807.96|1813.73|1807.53|1814.6|1808.4|1813.5|1807.3|40
1654182240000|2022-06-02 15:04:00|1813.6|1807.4|1813.42|1807.22|1813.83|1807.63|1812.9|1806.7|38
1654182250000|2022-06-02 15:04:10|1813.9|1807.7|1813.56|1807.36|1813.95|1807.75|1813.47|1807.27|36
1654182260000|2022-06-02 15:04:20|1813.52|1807.32|1813.78|1807.58|1813.83|1807.63|1812.94|1806.74|35
1654182270000|2022-06-02 15:04:30|1813.75|1807.55|1813.12|1806.92|1813.8|1807.6|1813.06|1806.86|32
1654182280000|2022-06-02 15:04:40|1813.15|1806.95|1813.46|1807.26|1813.63|1807.43|1813.02|1806.82|31
1654182290000|2022-06-02 15:04:50|1813.48|1807.28|1813.23|1807.03|1814.25|1808.05|1813.04|1806.84|32
1654182300000|2022-06-02 15:05:00|1813.07|1806.87|1813.81|1807.61|1813.96|1807.76|1813.07|1806.87|39
1654182310000|2022-06-02 15:05:10|1814.02|1807.82|1814.01|1807.81|1814.22|1808.02|1813.89|1807.69|38
1654182320000|2022-06-02 15:05:20|1814.02|1807.82|1813.38|1807.18|1814.14|1807.94|1813.14|1806.94|35
1654182330000|2022-06-02 15:05:30|1813.37|1807.17|1813.31|1807.11|1813.47|1807.27|1813.14|1806.94|35
1654182340000|2022-06-02 15:05:40|1813.13|1806.93|1813.33|1807.13|1813.33|1807.13|1812.69|1806.49|37
1654182350000|2022-06-02 15:05:50|1813.23|1807.03|1812.31|1806.11|1813.23|1807.03|1812.31|1806.11|36
1654182360000|2022-06-02 15:06:00|1812.22|1806.02|1813.48|1807.28|1813.5|1807.3|1812.06|1805.86|35
1654182370000|2022-06-02 15:06:10|1813.36|1807.16|1814.7|1808.5|1814.81|1808.61|1813.36|1807.16|33
1654182380000|2022-06-02 15:06:20|1815.01|1808.81|1814.32|1808.12|1815.01|1808.81|1814.32|1808.12|35
1654182390000|2022-06-02 15:06:30|1814.48|1808.28|1814.44|1808.24|1814.74|1808.54|1814.13|1807.93|34
1654182400000|2022-06-02 15:06:40|1814.2|1808|1813.78|1807.58|1814.6|1808.4|1813.74|1807.54|34
1654182410000|2022-06-02 15:06:50|1813.81|1807.61|1814.82|1808.62|1814.84|1808.64|1813.76|1807.56|27
1654182420000|2022-06-02 15:07:00|1814.83|1808.63|1814.86|1808.66|1814.99|1808.79|1814.63|1808.43|26
1654182430000|2022-06-02 15:07:10|1814.83|1808.63|1815.04|1808.84|1815.06|1808.86|1814.67|1808.47|31
1654182440000|2022-06-02 15:07:20|1815.02|1808.82|1814.46|1808.26|1815.02|1808.82|1813.95|1807.75|29
1654182450000|2022-06-02 15:07:30|1814.45|1808.25|1814.7|1808.5|1814.95|1808.75|1814.45|1808.25|24
1654182460000|2022-06-02 15:07:40|1814.77|1808.57|1814.58|1808.38|1814.79|1808.59|1814.39|1808.19|32
1654182470000|2022-06-02 15:07:50|1814.45|1808.25|1814.02|1807.82|1814.64|1808.44|1813.1|1806.9|33
1654182480000|2022-06-02 15:08:00|1814.01|1807.81|1814.84|1808.64|1815.07|1808.87|1813.89|1807.69|34
1654182490000|2022-06-02 15:08:10|1814.97|1808.77|1815.97|1809.77|1815.97|1809.77|1814.66|1808.46|34
1654182500000|2022-06-02 15:08:20|1815.93|1809.73|1817.51|1811.31|1817.51|1811.31|1815.93|1809.73|33
1654182510000|2022-06-02 15:08:30|1817.53|1811.33|1818.53|1812.33|1818.53|1812.33|1817.49|1811.29|34
1654182520000|2022-06-02 15:08:40|1818.43|1812.23|1818.38|1812.18|1818.53|1812.33|1817.93|1811.73|31
1654182530000|2022-06-02 15:08:50|1818.39|1812.19|1818.28|1812.08|1818.49|1812.29|1817.18|1810.98|36
1654182540000|2022-06-02 15:09:00|1818.32|1812.12|1818.22|1812.02|1818.74|1812.54|1818.22|1812.02|34
1654182550000|2022-06-02 15:09:10|1818.23|1812.03|1819.01|1812.81|1819.01|1812.81|1818.15|1811.95|38
1654182560000|2022-06-02 15:09:20|1819.03|1812.83|1818.31|1812.11|1819.34|1813.14|1818.17|1811.97|38
1654182570000|2022-06-02 15:09:30|1818.17|1811.97|1819|1812.8|1819.17|1812.97|1818.09|1811.89|36
1654182580000|2022-06-02 15:09:40|1818.98|1812.78|1817.18|1810.98|1819.02|1812.82|1816.96|1810.76|39
1654182590000|2022-06-02 15:09:50|1817.43|1811.23|1817.56|1811.36|1817.97|1811.77|1817.09|1810.89|32
1654182600000|2022-06-02 15:10:00|1817.57|1811.37|1817.02|1810.82|1817.57|1811.37|1816.83|1810.63|38
1654182610000|2022-06-02 15:10:10|1817.03|1810.83|1818.4|1812.2|1818.4|1812.2|1816.92|1810.72|33
1654182620000|2022-06-02 15:10:20|1818.43|1812.23|1818|1811.8|1818.73|1812.53|1818|1811.8|34
1654182630000|2022-06-02 15:10:30|1818.03|1811.83|1818.1|1811.9|1818.41|1812.21|1818|1811.8|34
1654182640000|2022-06-02 15:10:40|1818.06|1811.86|1819.65|1813.45|1819.68|1813.48|1818.06|1811.86|38
1654182650000|2022-06-02 15:10:50|1819.72|1813.52|1820.36|1814.16|1820.46|1814.26|1819.4|1813.2|40
1654182660000|2022-06-02 15:11:00|1820.31|1814.11|1821.04|1814.84|1821.04|1814.84|1820.23|1814.03|39
1654182670000|2022-06-02 15:11:10|1821.03|1814.83|1820|1813.8|1821.42|1815.22|1820|1813.8|31
1654182680000|2022-06-02 15:11:20|1819.98|1813.78|1818.93|1812.73|1819.98|1813.78|1818.93|1812.73|36
1654182690000|2022-06-02 15:11:30|1818.87|1812.67|1818.3|1812.1|1819.16|1812.96|1818.3|1812.1|38
1654182700000|2022-06-02 15:11:40|1818.44|1812.24|1819.83|1813.63|1819.83|1813.63|1818.18|1811.98|36
1654182710000|2022-06-02 15:11:50|1819.85|1813.65|1819.69|1813.49|1820.41|1814.21|1819.61|1813.41|34
1654182720000|2022-06-02 15:12:00|1819.63|1813.43|1819.41|1813.21|1819.68|1813.48|1819.27|1813.07|38
1654182730000|2022-06-02 15:12:10|1819.44|1813.24|1820.13|1813.93|1820.31|1814.11|1819.32|1813.12|39
1654182740000|2022-06-02 15:12:20|1820.24|1814.04|1820.02|1813.82|1820.75|1814.55|1819.97|1813.77|36
1654182750000|2022-06-02 15:12:30|1820.04|1813.84|1820.21|1814.01|1820.59|1814.39|1819.85|1813.65|32
1654182760000|2022-06-02 15:12:40|1820.98|1814.78|1821.32|1815.12|1821.32|1815.12|1820.21|1814.01|33
1654182770000|2022-06-02 15:12:50|1821.31|1815.11|1821.35|1815.15|1821.59|1815.39|1821.15|1814.95|37
1654182780000|2022-06-02 15:13:00|1821.31|1815.11|1821.01|1814.81|1821.36|1815.16|1820.66|1814.46|37
1654182790000|2022-06-02 15:13:10|1821.06|1814.86|1821.12|1814.92|1821.63|1815.43|1821.04|1814.84|34
1654182800000|2022-06-02 15:13:20|1820.94|1814.74|1821.09|1814.89|1821.47|1815.27|1820.94|1814.74|29
1654182810000|2022-06-02 15:13:30|1821|1814.8|1819.36|1813.16|1821|1814.8|1819.28|1813.08|34
1654182820000|2022-06-02 15:13:40|1819.4|1813.2|1819.65|1813.45|1819.88|1813.68|1819.09|1812.89|34
1654182830000|2022-06-02 15:13:50|1819.61|1813.41|1819.6|1813.4|1819.73|1813.53|1819.28|1813.08|34
1654182840000|2022-06-02 15:14:00|1819.59|1813.39|1820.41|1814.21|1820.49|1814.29|1819.59|1813.39|29
1654182850000|2022-06-02 15:14:10|1820.35|1814.15|1821.07|1814.87|1821.07|1814.87|1820.25|1814.05|39
1654182860000|2022-06-02 15:14:20|1821.04|1814.84|1821.16|1814.96|1821.76|1815.56|1820.88|1814.68|39
1654182870000|2022-06-02 15:14:30|1821.1|1814.9|1821.33|1815.13|1821.39|1815.19|1820.93|1814.73|36
1654182880000|2022-06-02 15:14:40|1821.12|1814.92|1820.56|1814.36|1821.23|1815.03|1820.56|1814.36|33
1654182890000|2022-06-02 15:14:50|1820.45|1814.25|1820.08|1813.88|1820.5|1814.3|1819.71|1813.51|36
1654182900000|2022-06-02 15:15:00|1819.98|1813.78|1820.74|1814.54|1820.84|1814.64|1819.98|1813.78|39
1654182910000|2022-06-02 15:15:10|1820.58|1814.38|1820.26|1814.06|1820.77|1814.57|1820.07|1813.87|36
1654182920000|2022-06-02 15:15:20|1820.29|1814.09|1820.02|1813.82|1820.72|1814.52|1820.01|1813.81|36
1654182930000|2022-06-02 15:15:30|1819.92|1813.72|1819.83|1813.63|1820.26|1814.06|1819.77|1813.57|35
1654182940000|2022-06-02 15:15:40|1819.77|1813.57|1819.5|1813.3|1820.06|1813.86|1819.42|1813.22|36
1654182950000|2022-06-02 15:15:50|1819.57|1813.37|1818.92|1812.72|1819.62|1813.42|1818.75|1812.55|33
1654182960000|2022-06-02 15:16:00|1819.03|1812.83|1818.1|1811.9|1819.08|1812.88|1817.77|1811.57|30
1654182970000|2022-06-02 15:16:10|1817.89|1811.69|1817.28|1811.08|1818.13|1811.93|1816.64|1810.44|34
1654182980000|2022-06-02 15:16:20|1817.15|1810.95|1817.86|1811.66|1818.09|1811.89|1816.88|1810.68|35
1654182990000|2022-06-02 15:16:30|1817.84|1811.64|1818.17|1811.97|1818.19|1811.99|1817.73|1811.53|33
1654183000000|2022-06-02 15:16:40|1818.1|1811.9|1818.58|1812.38|1818.7|1812.5|1817.63|1811.43|33
1654183010000|2022-06-02 15:16:50|1818.57|1812.37|1818.63|1812.43|1818.68|1812.48|1818.33|1812.13|36
1654183020000|2022-06-02 15:17:00|1818.61|1812.41|1816.89|1810.69|1818.78|1812.58|1816.86|1810.66|34
1654183030000|2022-06-02 15:17:10|1817.09|1810.89|1816.41|1810.21|1817.45|1811.25|1816.25|1810.05|36
1654183040000|2022-06-02 15:17:20|1816.39|1810.19|1814.71|1808.51|1816.39|1810.19|1814.71|1808.51|39
1654183050000|2022-06-02 15:17:30|1814.7|1808.5|1814.54|1808.34|1815.11|1808.91|1814.46|1808.26|37
1654183060000|2022-06-02 15:17:40|1814.58|1808.38|1815.92|1809.72|1815.99|1809.79|1814.58|1808.38|33
1654183070000|2022-06-02 15:17:50|1815.9|1809.7|1815.99|1809.79|1816.51|1810.31|1815.86|1809.66|36
1654183080000|2022-06-02 15:18:00|1815.96|1809.76|1816.66|1810.46|1816.66|1810.46|1815.46|1809.26|37
1654183090000|2022-06-02 15:18:10|1816.72|1810.52|1816.35|1810.15|1816.92|1810.72|1816.23|1810.03|36
1654183100000|2022-06-02 15:18:20|1816.32|1810.12|1817.11|1810.91|1817.24|1811.04|1816.32|1810.12|32
1654183110000|2022-06-02 15:18:30|1817.09|1810.89|1818.29|1812.09|1818.46|1812.26|1817.08|1810.88|37
1654183120000|2022-06-02 15:18:40|1818.48|1812.28|1818.19|1811.99|1818.51|1812.31|1817.92|1811.72|35
1654183130000|2022-06-02 15:18:50|1818.14|1811.94|1818|1811.8|1818.49|1812.29|1817.88|1811.68|37
1654183140000|2022-06-02 15:19:00|1817.87|1811.67|1819.09|1812.89|1819.09|1812.89|1817.87|1811.67|37
1654183150000|2022-06-02 15:19:10|1819.08|1812.88|1818.67|1812.47|1819.42|1813.22|1818.62|1812.42|33
1654183160000|2022-06-02 15:19:20|1818.53|1812.33|1818.72|1812.52|1819|1812.8|1818.44|1812.24|33
1654183170000|2022-06-02 15:19:30|1818.71|1812.51|1818.89|1812.69|1818.9|1812.7|1818.49|1812.29|34
1654183180000|2022-06-02 15:19:40|1818.88|1812.68|1819.1|1812.9|1819.1|1812.9|1818.68|1812.48|36
1654183190000|2022-06-02 15:19:50|1819.15|1812.95|1819.07|1812.87|1819.18|1812.98|1818.8|1812.6|35
1654183200000|2022-06-02 15:20:00|1819.17|1812.97|1818.83|1812.63|1819.22|1813.02|1818.74|1812.54|38
1654183210000|2022-06-02 15:20:10|1818.79|1812.59|1817.74|1811.54|1818.87|1812.67|1817.69|1811.49|33
1654183220000|2022-06-02 15:20:20|1817.7|1811.5|1817.8|1811.6|1818.02|1811.82|1817.47|1811.27|35
1654183230000|2022-06-02 15:20:30|1817.84|1811.64|1818.76|1812.56|1819.31|1813.11|1817.84|1811.64|34
1654183240000|2022-06-02 15:20:40|1819.06|1812.86|1819.7|1813.5|1819.96|1813.76|1818.74|1812.54|35
1654183250000|2022-06-02 15:20:50|1819.82|1813.62|1822.79|1816.59|1822.79|1816.59|1819.6|1813.4|37
1654183260000|2022-06-02 15:21:00|1823.25|1817.05|1824.31|1818.11|1824.67|1818.47|1823.25|1817.05|36
1654183270000|2022-06-02 15:21:10|1824.29|1818.09|1822.96|1816.76|1824.29|1818.09|1822.96|1816.76|39
1654183280000|2022-06-02 15:21:20|1822.81|1816.61|1823.12|1816.92|1823.15|1816.95|1822.81|1816.61|35
1654183290000|2022-06-02 15:21:30|1823.02|1816.82|1824.61|1818.41|1824.61|1818.41|1822.67|1816.47|32
1654183300000|2022-06-02 15:21:40|1824.64|1818.44|1825.91|1819.71|1825.91|1819.71|1824.58|1818.38|33
1654183310000|2022-06-02 15:21:50|1825.86|1819.66|1824.69|1818.49|1825.86|1819.66|1824.42|1818.22|36
1654183320000|2022-06-02 15:22:00|1824.74|1818.54|1825.41|1819.21|1825.46|1819.26|1824.53|1818.33|36
1654183330000|2022-06-02 15:22:10|1825.38|1819.18|1826.55|1820.35|1826.55|1820.35|1825.3|1819.1|38
1654183340000|2022-06-02 15:22:20|1826.48|1820.28|1825.79|1819.59|1826.6|1820.4|1825.76|1819.56|37
1654183350000|2022-06-02 15:22:30|1825.78|1819.58|1826.14|1819.94|1826.17|1819.97|1825.41|1819.21|36
1654183360000|2022-06-02 15:22:40|1826.17|1819.97|1827.11|1820.91|1827.61|1821.41|1825.9|1819.7|38
1654183370000|2022-06-02 15:22:50|1827.1|1820.9|1826.79|1820.59|1827.24|1821.04|1826.47|1820.27|38
1654183380000|2022-06-02 15:23:00|1826.76|1820.56|1827.34|1821.14|1827.38|1821.18|1826.45|1820.25|37
1654183390000|2022-06-02 15:23:10|1827.38|1821.18|1828.37|1822.17|1828.42|1822.22|1827.38|1821.18|38
1654183400000|2022-06-02 15:23:20|1828.39|1822.19|1828.12|1821.92|1828.45|1822.25|1828.12|1821.92|37
1654183410000|2022-06-02 15:23:30|1828.16|1821.96|1828.43|1822.23|1828.43|1822.23|1828.16|1821.96|32
1654183420000|2022-06-02 15:23:40|1828.44|1822.24|1829.45|1823.25|1829.45|1823.25|1828.27|1822.07|39
1654183430000|2022-06-02 15:23:50|1829.51|1823.31|1830.88|1824.68|1831.71|1825.51|1829.51|1823.31|37
1654183440000|2022-06-02 15:24:00|1830.91|1824.71|1829.37|1823.17|1831.15|1824.95|1829.19|1822.99|37
1654183450000|2022-06-02 15:24:10|1829.49|1823.29|1830.42|1824.22|1830.47|1824.27|1828.96|1822.76|37
1654183460000|2022-06-02 15:24:20|1830.45|1824.25|1830.13|1823.93|1830.86|1824.66|1829.78|1823.58|38
1654183470000|2022-06-02 15:24:30|1830.09|1823.89|1829.2|1823|1830.09|1823.89|1829.14|1822.94|35
1654183480000|2022-06-02 15:24:40|1829.27|1823.07|1829.63|1823.43|1829.97|1823.77|1828.98|1822.78|33
1654183490000|2022-06-02 15:24:50|1829.68|1823.48|1829.44|1823.24|1829.94|1823.74|1829.37|1823.17|40
1654183500000|2022-06-02 15:25:00|1829.51|1823.31|1829.69|1823.49|1829.86|1823.66|1829.5|1823.3|40
1654183510000|2022-06-02 15:25:10|1829.55|1823.35|1828.43|1822.23|1829.55|1823.35|1828.43|1822.23|36
1654183520000|2022-06-02 15:25:20|1828.48|1822.28|1827.38|1821.18|1828.61|1822.41|1827.34|1821.14|35
1654183530000|2022-06-02 15:25:30|1827.33|1821.13|1827.98|1821.78|1827.99|1821.79|1826.95|1820.75|38
1654183540000|2022-06-02 15:25:40|1827.91|1821.71|1827.8|1821.6|1828.17|1821.97|1827.53|1821.33|36
1654183550000|2022-06-02 15:25:50|1827.67|1821.47|1828.22|1822.02|1828.32|1822.12|1827.57|1821.37|38
1654183560000|2022-06-02 15:26:00|1828.27|1822.07|1827.89|1821.69|1828.76|1822.56|1827.72|1821.52|33
1654183570000|2022-06-02 15:26:10|1827.92|1821.72|1826.42|1820.22|1828.03|1821.83|1826.42|1820.22|35
1654183580000|2022-06-02 15:26:20|1826.41|1820.21|1826.67|1820.47|1827.92|1821.72|1826.41|1820.21|36
1654183590000|2022-06-02 15:26:30|1826.7|1820.5|1827.22|1821.02|1827.38|1821.18|1826.68|1820.48|35
1654183600000|2022-06-02 15:26:40|1827.25|1821.05|1827.74|1821.54|1827.83|1821.63|1827.25|1821.05|36
1654183610000|2022-06-02 15:26:50|1827.75|1821.55|1827.66|1821.46|1827.95|1821.75|1827.66|1821.46|32
1654183620000|2022-06-02 15:27:00|1827.67|1821.47|1826.35|1820.15|1827.91|1821.71|1825.83|1819.63|34
1654183630000|2022-06-02 15:27:10|1826.3|1820.1|1824.49|1818.29|1826.39|1820.19|1824.34|1818.14|35
1654183640000|2022-06-02 15:27:20|1824.4|1818.2|1824.12|1817.92|1824.9|1818.7|1823.99|1817.79|35
1654183650000|2022-06-02 15:27:30|1824.14|1817.94|1824.68|1818.48|1824.7|1818.5|1823.9|1817.7|37
1654183660000|2022-06-02 15:27:40|1824.76|1818.56|1824.96|1818.76|1826.16|1819.96|1824.74|1818.54|36
1654183670000|2022-06-02 15:27:50|1824.94|1818.74|1824.76|1818.56|1825|1818.8|1824.66|1818.46|33
1654183680000|2022-06-02 15:28:00|1824.69|1818.49|1824.01|1817.81|1824.71|1818.51|1823.93|1817.73|38
1654183690000|2022-06-02 15:28:10|1824.12|1817.92|1824.47|1818.27|1824.6|1818.4|1823.44|1817.24|37
1654183700000|2022-06-02 15:28:20|1824.59|1818.39|1824.47|1818.27|1824.98|1818.78|1824.37|1818.17|33
1654183710000|2022-06-02 15:28:30|1824.44|1818.24|1823.84|1817.64|1824.44|1818.24|1823.73|1817.53|33
1654183720000|2022-06-02 15:28:40|1823.86|1817.66|1824.23|1818.03|1824.45|1818.25|1823.84|1817.64|33
1654183730000|2022-06-02 15:28:50|1824.26|1818.06|1824.09|1817.89|1824.5|1818.3|1824.01|1817.81|32
1654183740000|2022-06-02 15:29:00|1824.05|1817.85|1823.61|1817.41|1824.26|1818.06|1823.57|1817.37|28
1654183750000|2022-06-02 15:29:10|1823.68|1817.48|1823.35|1817.15|1823.68|1817.48|1823.34|1817.14|33
1654183760000|2022-06-02 15:29:20|1823.43|1817.23|1824.28|1818.08|1824.28|1818.08|1823.35|1817.15|34
1654183770000|2022-06-02 15:29:30|1824.48|1818.28|1823.91|1817.71|1824.72|1818.52|1823.65|1817.45|37
1654183780000|2022-06-02 15:29:40|1823.96|1817.76|1826.49|1820.29|1826.49|1820.29|1823.94|1817.74|35
1654183790000|2022-06-02 15:29:50|1826.05|1819.85|1826.76|1820.56|1827.33|1821.13|1826.05|1819.85|32
1654183800000|2022-06-02 15:30:00|1826.86|1820.66|1825.9|1819.7|1827.45|1821.25|1825.9|1819.7|36
1654183810000|2022-06-02 15:30:10|1825.85|1819.65|1824.45|1818.25|1825.87|1819.67|1824.28|1818.08|39
1654183820000|2022-06-02 15:30:20|1824.51|1818.31|1823.43|1817.23|1824.51|1818.31|1823.43|1817.23|38
1654183830000|2022-06-02 15:30:30|1823.5|1817.3|1823.67|1817.47|1823.7|1817.5|1823.41|1817.21|36
1654183840000|2022-06-02 15:30:40|1823.66|1817.46|1824.04|1817.84|1824.59|1818.39|1823.61|1817.41|39
1654183850000|2022-06-02 15:30:50|1823.98|1817.78|1823.42|1817.22|1824.17|1817.97|1823.34|1817.14|29
1654183860000|2022-06-02 15:31:00|1823.61|1817.41|1823.16|1816.96|1824.47|1818.27|1823.16|1816.96|36
1654183870000|2022-06-02 15:31:10|1823.12|1816.92|1822.51|1816.31|1823.23|1817.03|1822.28|1816.08|37
1654183880000|2022-06-02 15:31:20|1822.43|1816.23|1821.14|1814.94|1822.43|1816.23|1821.14|1814.94|35
1654183890000|2022-06-02 15:31:30|1821.17|1814.97|1821.19|1814.99|1821.5|1815.3|1821.16|1814.96|33
1654183900000|2022-06-02 15:31:40|1821.17|1814.97|1820.31|1814.11|1821.51|1815.31|1820.06|1813.86|39
1654183910000|2022-06-02 15:31:50|1820.26|1814.06|1821.6|1815.4|1821.92|1815.72|1820.09|1813.89|34
1654183920000|2022-06-02 15:32:00|1821.73|1815.53|1821.01|1814.81|1821.78|1815.58|1820.79|1814.59|34
1654183930000|2022-06-02 15:32:10|1820.83|1814.63|1820.19|1813.99|1820.83|1814.63|1819.78|1813.58|38
1654183940000|2022-06-02 15:32:20|1820.21|1814.01|1820.66|1814.46|1820.84|1814.64|1819.98|1813.78|31
1654183950000|2022-06-02 15:32:30|1820.63|1814.43|1820.8|1814.6|1820.94|1814.74|1820.49|1814.29|33
1654183960000|2022-06-02 15:32:40|1820.86|1814.66|1820.96|1814.76|1821.32|1815.12|1820.57|1814.37|35
1654183970000|2022-06-02 15:32:50|1820.85|1814.65|1822.05|1815.85|1822.06|1815.86|1820.85|1814.65|32
1654183980000|2022-06-02 15:33:00|1821.99|1815.79|1822.09|1815.89|1822.21|1816.01|1821.73|1815.53|37
1654183990000|2022-06-02 15:33:10|1822.34|1816.14|1822.67|1816.47|1823.18|1816.98|1821.94|1815.74|36
1654184000000|2022-06-02 15:33:20|1822.68|1816.48|1821.89|1815.69|1822.73|1816.53|1821.88|1815.68|29
1654184010000|2022-06-02 15:33:30|1821.97|1815.77|1821.06|1814.86|1822.02|1815.82|1820.91|1814.71|34
1654184020000|2022-06-02 15:33:40|1821.16|1814.96|1821.79|1815.59|1821.99|1815.79|1821.04|1814.84|34
1654184030000|2022-06-02 15:33:50|1821.7|1815.5|1821.77|1815.57|1822|1815.8|1821.59|1815.39|35
1654184040000|2022-06-02 15:34:00|1821.67|1815.47|1822.25|1816.05|1822.59|1816.39|1821.67|1815.47|31
1654184050000|2022-06-02 15:34:10|1822.34|1816.14|1821.37|1815.17|1822.55|1816.35|1821.04|1814.84|32
1654184060000|2022-06-02 15:34:20|1821.35|1815.15|1822.38|1816.18|1822.56|1816.36|1821.27|1815.07|34
1654184070000|2022-06-02 15:34:30|1822.37|1816.17|1822.56|1816.36|1822.84|1816.64|1822.22|1816.02|33
1654184080000|2022-06-02 15:34:40|1822.63|1816.43|1824.03|1817.83|1824.03|1817.83|1822.63|1816.43|35
1654184090000|2022-06-02 15:34:50|1824.09|1817.89|1822.98|1816.78|1824.09|1817.89|1822.98|1816.78|37
1654184100000|2022-06-02 15:35:00|1822.99|1816.79|1820.95|1814.75|1823.03|1816.83|1820.81|1814.61|36
1654184110000|2022-06-02 15:35:10|1821.03|1814.83|1822.6|1816.4|1822.6|1816.4|1821.03|1814.83|38
1654184120000|2022-06-02 15:35:20|1822.62|1816.42|1821.7|1815.5|1822.62|1816.42|1821.33|1815.13|38
1654184130000|2022-06-02 15:35:30|1821.72|1815.52|1821.55|1815.35|1821.97|1815.77|1821.36|1815.16|37
1654184140000|2022-06-02 15:35:40|1821.54|1815.34|1821.19|1814.99|1821.54|1815.34|1821.04|1814.84|34
1654184150000|2022-06-02 15:35:50|1821.18|1814.98|1820.86|1814.66|1821.18|1814.98|1820.74|1814.54|37
1654184160000|2022-06-02 15:36:00|1820.83|1814.63|1820.73|1814.53|1820.84|1814.64|1820.58|1814.38|35
1654184170000|2022-06-02 15:36:10|1820.8|1814.6|1821.51|1815.31|1821.94|1815.74|1820.59|1814.39|38
1654184180000|2022-06-02 15:36:20|1821.4|1815.2|1821.22|1815.02|1821.81|1815.61|1821.02|1814.82|35
1654184190000|2022-06-02 15:36:30|1821.27|1815.07|1821.2|1815|1821.66|1815.46|1820.95|1814.75|36
1654184200000|2022-06-02 15:36:40|1821.16|1814.96|1820.02|1813.82|1821.18|1814.98|1820.02|1813.82|35
1654184210000|2022-06-02 15:36:50|1819.94|1813.74|1819.63|1813.43|1820.24|1814.04|1819.63|1813.43|35
1654184220000|2022-06-02 15:37:00|1819.67|1813.47|1819.51|1813.31|1819.78|1813.58|1819.22|1813.02|35
1654184230000|2022-06-02 15:37:10|1819.41|1813.21|1819.85|1813.65|1820.49|1814.29|1819.33|1813.13|34
1654184240000|2022-06-02 15:37:20|1820.43|1814.23|1820.93|1814.73|1821.44|1815.24|1819.8|1813.6|36
1654184250000|2022-06-02 15:37:30|1820.95|1814.75|1819.73|1813.53|1820.95|1814.75|1819.45|1813.25|33
1654184260000|2022-06-02 15:37:40|1819.67|1813.47|1819.34|1813.14|1819.84|1813.64|1819.32|1813.12|36
1654184270000|2022-06-02 15:37:50|1819.41|1813.21|1820.11|1813.91|1820.34|1814.14|1819.31|1813.11|32
1654184280000|2022-06-02 15:38:00|1820.04|1813.84|1820.06|1813.86|1820.43|1814.23|1819.99|1813.79|33
1654184290000|2022-06-02 15:38:10|1820.05|1813.85|1820.15|1813.95|1820.36|1814.16|1819.94|1813.74|33
1654184300000|2022-06-02 15:38:20|1820.17|1813.97|1820.72|1814.52|1820.72|1814.52|1820.16|1813.96|34
1654184310000|2022-06-02 15:38:30|1820.42|1814.22|1821.19|1814.99|1821.26|1815.06|1820.42|1814.22|39
1654184320000|2022-06-02 15:38:40|1821.21|1815.01|1821.07|1814.87|1821.21|1815.01|1820.76|1814.56|36
1654184330000|2022-06-02 15:38:50|1820.99|1814.79|1821.16|1814.96|1821.47|1815.27|1820.86|1814.66|34
1654184340000|2022-06-02 15:39:00|1820.98|1814.78|1820.54|1814.34|1821.22|1815.02|1820.27|1814.07|33
1654184350000|2022-06-02 15:39:10|1820.58|1814.38|1820.58|1814.38|1820.85|1814.65|1820.42|1814.22|35
1654184360000|2022-06-02 15:39:20|1820.56|1814.36|1821.94|1815.74|1822.58|1816.38|1820.51|1814.31|36
1654184370000|2022-06-02 15:39:30|1821.96|1815.76|1821.37|1815.17|1821.98|1815.78|1821.19|1814.99|38
1654184380000|2022-06-02 15:39:40|1821.46|1815.26|1821.3|1815.1|1822.08|1815.88|1821.28|1815.08|35
1654184390000|2022-06-02 15:39:50|1821.5|1815.3|1821.34|1815.14|1821.5|1815.3|1821.19|1814.99|27
1654184400000|2022-06-02 15:40:00|1821.28|1815.08|1821.07|1814.87|1821.72|1815.52|1820.85|1814.65|32
1654184410000|2022-06-02 15:40:10|1821.05|1814.85|1821.32|1815.12|1821.32|1815.12|1820.51|1814.31|35
1654184420000|2022-06-02 15:40:20|1821.33|1815.13|1820.72|1814.52|1821.43|1815.23|1820.69|1814.49|39
1654184430000|2022-06-02 15:40:30|1820.75|1814.55|1820.04|1813.84|1820.75|1814.55|1819.57|1813.37|36
1654184440000|2022-06-02 15:40:40|1820.15|1813.95|1820.59|1814.39|1820.81|1814.61|1820.15|1813.95|37
1654184450000|2022-06-02 15:40:50|1820.83|1814.63|1821.64|1815.44|1821.73|1815.53|1820.32|1814.12|35
1654184460000|2022-06-02 15:41:00|1821.61|1815.41|1820.87|1814.67|1821.66|1815.46|1820.73|1814.53|30
1654184470000|2022-06-02 15:41:10|1820.95|1814.75|1822.91|1816.71|1823.16|1816.96|1820.65|1814.45|36
1654184480000|2022-06-02 15:41:20|1822.94|1816.74|1824.3|1818.1|1824.5|1818.3|1822.81|1816.61|34
1654184490000|2022-06-02 15:41:30|1824.39|1818.19|1824|1817.8|1824.41|1818.21|1823.87|1817.67|38
1654184500000|2022-06-02 15:41:40|1824.02|1817.82|1826.3|1820.1|1826.3|1820.1|1823.95|1817.75|35
1654184510000|2022-06-02 15:41:50|1826.23|1820.03|1828.13|1821.93|1828.17|1821.97|1826.23|1820.03|36
1654184520000|2022-06-02 15:42:00|1828.56|1822.36|1827.66|1821.46|1829.16|1822.96|1827.66|1821.46|38
1654184530000|2022-06-02 15:42:10|1827.5|1821.3|1828.13|1821.93|1828.5|1822.3|1827.41|1821.21|37
1654184540000|2022-06-02 15:42:20|1828.12|1821.92|1827.71|1821.51|1828.49|1822.29|1827.47|1821.27|37
1654184550000|2022-06-02 15:42:30|1827.48|1821.28|1827.3|1821.1|1827.96|1821.76|1826.98|1820.78|38
1654184560000|2022-06-02 15:42:40|1827.18|1820.98|1825.6|1819.4|1827.22|1821.02|1825.19|1818.99|40
1654184570000|2022-06-02 15:42:50|1825.47|1819.27|1826.23|1820.03|1826.23|1820.03|1824.73|1818.53|39
1654184580000|2022-06-02 15:43:00|1826.38|1820.18|1827.12|1820.92|1827.43|1821.23|1826.38|1820.18|38
1654184590000|2022-06-02 15:43:10|1827.11|1820.91|1828.26|1822.06|1828.56|1822.36|1827.11|1820.91|38
1654184600000|2022-06-02 15:43:20|1828.33|1822.13|1828.08|1821.88|1828.66|1822.46|1827.97|1821.77|35
1654184610000|2022-06-02 15:43:30|1828.07|1821.87|1826.79|1820.59|1828.07|1821.87|1826.53|1820.33|34
1654184620000|2022-06-02 15:43:40|1826.84|1820.64|1825.93|1819.73|1827.07|1820.87|1825.93|1819.73|33
1654184630000|2022-06-02 15:43:50|1825.83|1819.63|1826.53|1820.33|1826.8|1820.6|1825.83|1819.63|34
1654184640000|2022-06-02 15:44:00|1826.57|1820.37|1826.07|1819.87|1826.76|1820.56|1825.96|1819.76|31
1654184650000|2022-06-02 15:44:10|1826.15|1819.95|1825.76|1819.56|1826.27|1820.07|1825.59|1819.39|33
1654184660000|2022-06-02 15:44:20|1826.16|1819.96|1825.65|1819.45|1826.18|1819.98|1825.36|1819.16|30
1654184670000|2022-06-02 15:44:30|1825.54|1819.34|1825.35|1819.15|1825.54|1819.34|1825.33|1819.13|29
1654184680000|2022-06-02 15:44:40|1825.36|1819.16|1825.31|1819.11|1825.38|1819.18|1825.03|1818.83|33
1654184690000|2022-06-02 15:44:50|1825.25|1819.05|1824.46|1818.26|1825.25|1819.05|1824.46|1818.26|29
1654184700000|2022-06-02 15:45:00|1824.35|1818.15|1825.77|1819.57|1825.82|1819.62|1824.13|1817.93|38
1654184710000|2022-06-02 15:45:10|1825.75|1819.55|1823.86|1817.66|1825.98|1819.78|1823.5|1817.3|34
1654184720000|2022-06-02 15:45:20|1823.88|1817.68|1824.69|1818.49|1824.76|1818.56|1823.88|1817.68|35
1654184730000|2022-06-02 15:45:30|1824.92|1818.72|1825.07|1818.87|1825.23|1819.03|1824.82|1818.62|33
1654184740000|2022-06-02 15:45:40|1825.26|1819.06|1825.92|1819.72|1826.09|1819.89|1825.26|1819.06|36
1654184750000|2022-06-02 15:45:50|1826.29|1820.09|1826.54|1820.34|1826.63|1820.43|1826.26|1820.06|37
1654184760000|2022-06-02 15:46:00|1826.5|1820.3|1826.77|1820.57|1826.78|1820.58|1826.45|1820.25|32
1654184770000|2022-06-02 15:46:10|1826.8|1820.6|1825.88|1819.68|1827.06|1820.86|1825.88|1819.68|33
1654184780000|2022-06-02 15:46:20|1825.89|1819.69|1826.03|1819.83|1826.52|1820.32|1825.89|1819.69|37
1654184790000|2022-06-02 15:46:30|1826.01|1819.81|1825.83|1819.63|1826.24|1820.04|1825.83|1819.63|34
1654184800000|2022-06-02 15:46:40|1825.82|1819.62|1825.85|1819.65|1825.92|1819.72|1825.78|1819.58|30
1654184810000|2022-06-02 15:46:50|1825.84|1819.64|1826.05|1819.85|1826.18|1819.98|1825.84|1819.64|34
1654184820000|2022-06-02 15:47:00|1826.04|1819.84|1825.64|1819.44|1826.94|1820.74|1825.64|1819.44|37
1654184830000|2022-06-02 15:47:10|1825.56|1819.36|1825.63|1819.43|1825.64|1819.44|1825.27|1819.07|32
1654184840000|2022-06-02 15:47:20|1825.61|1819.41|1825.27|1819.07|1825.69|1819.49|1824.98|1818.78|31
1654184850000|2022-06-02 15:47:30|1825.26|1819.06|1824.51|1818.31|1825.27|1819.07|1824.51|1818.31|37
1654184860000|2022-06-02 15:47:40|1824.5|1818.3|1824.6|1818.4|1824.79|1818.59|1824.33|1818.13|30
1654184870000|2022-06-02 15:47:50|1824.38|1818.18|1824.27|1818.07|1824.76|1818.56|1824.19|1817.99|36
1654184880000|2022-06-02 15:48:00|1824.63|1818.43|1824.49|1818.29|1824.96|1818.76|1824.41|1818.21|33
1654184890000|2022-06-02 15:48:10|1824.45|1818.25|1824.29|1818.09|1824.96|1818.76|1824.11|1817.91|32
1654184900000|2022-06-02 15:48:20|1824.12|1817.92|1824.58|1818.38|1824.66|1818.46|1824.07|1817.87|36
1654184910000|2022-06-02 15:48:30|1824.55|1818.35|1824.62|1818.42|1824.74|1818.54|1824.55|1818.35|29
1654184920000|2022-06-02 15:48:40|1824.6|1818.4|1823.96|1817.76|1824.64|1818.44|1823.96|1817.76|29
1654184930000|2022-06-02 15:48:50|1824.02|1817.82|1824.19|1817.99|1824.52|1818.32|1824.02|1817.82|34
1654184940000|2022-06-02 15:49:00|1824.36|1818.16|1826.25|1820.05|1826.26|1820.06|1824.28|1818.08|39
1654184950000|2022-06-02 15:49:10|1826.24|1820.04|1824.77|1818.57|1826.28|1820.08|1824.77|1818.57|35
1654184960000|2022-06-02 15:49:20|1825.04|1818.84|1825.06|1818.86|1825.06|1818.86|1824.52|1818.32|36
1654184970000|2022-06-02 15:49:30|1825.09|1818.89|1825.89|1819.69|1826.3|1820.1|1824.92|1818.72|36
1654184980000|2022-06-02 15:49:40|1826.06|1819.86|1826.24|1820.04|1826.24|1820.04|1825.76|1819.56|31
1654184990000|2022-06-02 15:49:50|1826.13|1819.93|1826.82|1820.62|1827.24|1821.04|1826.12|1819.92|32
1654185000000|2022-06-02 15:50:00|1826.81|1820.61|1826.18|1819.98|1826.82|1820.62|1826.18|1819.98|33
1654185010000|2022-06-02 15:50:10|1826.01|1819.81|1825.84|1819.64|1826.09|1819.89|1825.71|1819.51|34
1654185020000|2022-06-02 15:50:20|1825.85|1819.65|1826.29|1820.09|1826.54|1820.34|1825.85|1819.65|37
1654185030000|2022-06-02 15:50:30|1826.35|1820.15|1826.36|1820.16|1826.46|1820.26|1826.14|1819.94|32
1654185040000|2022-06-02 15:50:40|1826.42|1820.22|1826.32|1820.12|1826.46|1820.26|1825.97|1819.77|36
1654185050000|2022-06-02 15:50:50|1826.42|1820.22|1826.21|1820.01|1826.43|1820.23|1826.09|1819.89|34
1654185060000|2022-06-02 15:51:00|1826.16|1819.96|1826.26|1820.06|1826.32|1820.12|1826.07|1819.87|32
1654185070000|2022-06-02 15:51:10|1826.25|1820.05|1825.58|1819.38|1826.25|1820.05|1825.49|1819.29|31
1654185080000|2022-06-02 15:51:20|1825.48|1819.28|1825.34|1819.14|1825.73|1819.53|1825.33|1819.13|30
1654185090000|2022-06-02 15:51:30|1825.33|1819.13|1825.42|1819.22|1825.83|1819.63|1825.21|1819.01|35
1654185100000|2022-06-02 15:51:40|1825.43|1819.23|1825.16|1818.96|1825.61|1819.41|1825.14|1818.94|28
1654185110000|2022-06-02 15:51:50|1825.29|1819.09|1825.22|1819.02|1825.52|1819.32|1825.03|1818.83|31
1654185120000|2022-06-02 15:52:00|1825.34|1819.14|1825.18|1818.98|1825.49|1819.29|1824.86|1818.66|32
1654185130000|2022-06-02 15:52:10|1825.4|1819.2|1825.13|1818.93|1825.49|1819.29|1824.87|1818.67|31
1654185140000|2022-06-02 15:52:20|1824.35|1818.15|1826.1|1819.9|1826.16|1819.96|1824.35|1818.15|34
1654185150000|2022-06-02 15:52:30|1826.11|1819.91|1825.82|1819.62|1826.13|1819.93|1825.82|1819.62|38
1654185160000|2022-06-02 15:52:40|1825.89|1819.69|1825.66|1819.46|1825.93|1819.73|1825.2|1819|35
1654185170000|2022-06-02 15:52:50|1825.78|1819.58|1826.1|1819.9|1826.1|1819.9|1825.62|1819.42|36
1654185180000|2022-06-02 15:53:00|1826.07|1819.87|1825.71|1819.51|1826.27|1820.07|1825.64|1819.44|34
1654185190000|2022-06-02 15:53:10|1825.65|1819.45|1826.86|1820.66|1826.96|1820.76|1825.65|1819.45|36
1654185200000|2022-06-02 15:53:20|1826.91|1820.71|1826.81|1820.61|1827.24|1821.04|1826.65|1820.45|34
1654185210000|2022-06-02 15:53:30|1826.71|1820.51|1826.4|1820.2|1826.76|1820.56|1826.4|1820.2|28
1654185220000|2022-06-02 15:53:40|1826.52|1820.32|1826.46|1820.26|1826.52|1820.32|1826.11|1819.91|32
1654185230000|2022-06-02 15:53:50|1826.43|1820.23|1825.85|1819.65|1826.43|1820.23|1825.85|1819.65|22
1654185240000|2022-06-02 15:54:00|1825.83|1819.63|1825.16|1818.96|1825.88|1819.68|1825.14|1818.94|34
1654185250000|2022-06-02 15:54:10|1825.17|1818.97|1824.96|1818.76|1825.19|1818.99|1824.96|1818.76|35
1654185260000|2022-06-02 15:54:20|1825.01|1818.81|1823.2|1817|1825.27|1819.07|1823.07|1816.87|35
1654185270000|2022-06-02 15:54:30|1823.14|1816.94|1822.56|1816.36|1823.14|1816.94|1822.52|1816.32|37
1654185280000|2022-06-02 15:54:40|1822.49|1816.29|1821.02|1814.82|1822.82|1816.62|1821.02|1814.82|39
1654185290000|2022-06-02 15:54:50|1821.03|1814.83|1820.58|1814.38|1821.03|1814.83|1820.26|1814.06|36
1654185300000|2022-06-02 15:55:00|1820.64|1814.44|1821.2|1815|1821.21|1815.01|1820.58|1814.38|37
1654185310000|2022-06-02 15:55:10|1821.25|1815.05|1823.06|1816.86|1823.28|1817.08|1821.25|1815.05|40
1654185320000|2022-06-02 15:55:20|1823.08|1816.88|1821.79|1815.59|1823.3|1817.1|1821.75|1815.55|37
1654185330000|2022-06-02 15:55:30|1821.8|1815.6|1822.23|1816.03|1822.5|1816.3|1821.79|1815.59|33
1654185340000|2022-06-02 15:55:40|1822.21|1816.01|1822.67|1816.47|1822.67|1816.47|1821.84|1815.64|32
1654185350000|2022-06-02 15:55:50|1822.69|1816.49|1822.75|1816.55|1822.96|1816.76|1822.58|1816.38|34
1654185360000|2022-06-02 15:56:00|1822.73|1816.53|1823|1816.8|1823.53|1817.33|1822.65|1816.45|35
1654185370000|2022-06-02 15:56:10|1823.01|1816.81|1823.02|1816.82|1823.22|1817.02|1822.31|1816.11|36
1654185380000|2022-06-02 15:56:20|1822.98|1816.78|1822.81|1816.61|1823.12|1816.92|1822.74|1816.54|31
1654185390000|2022-06-02 15:56:30|1822.76|1816.56|1822.34|1816.14|1822.81|1816.61|1822.27|1816.07|33
1654185400000|2022-06-02 15:56:40|1822.35|1816.15|1821.55|1815.35|1822.41|1816.21|1821.55|1815.35|30
1654185410000|2022-06-02 15:56:50|1821.72|1815.52|1820.36|1814.16|1821.75|1815.55|1820.33|1814.13|35
1654185420000|2022-06-02 15:57:00|1820.48|1814.28|1819.48|1813.28|1820.58|1814.38|1819.26|1813.06|32
1654185430000|2022-06-02 15:57:10|1819.47|1813.27|1818.71|1812.51|1819.47|1813.27|1818.39|1812.19|36
1654185440000|2022-06-02 15:57:20|1818.95|1812.75|1817.97|1811.77|1818.97|1812.77|1817.73|1811.53|36
1654185450000|2022-06-02 15:57:30|1817.96|1811.76|1816.95|1810.75|1818.01|1811.81|1816.92|1810.72|36
1654185460000|2022-06-02 15:57:40|1816.94|1810.74|1816.05|1809.85|1817.26|1811.06|1816.05|1809.85|36
1654185470000|2022-06-02 15:57:50|1816.14|1809.94|1815.62|1809.42|1816.49|1810.29|1815.59|1809.39|37
1654185480000|2022-06-02 15:58:00|1815.7|1809.5|1816.46|1810.26|1816.46|1810.26|1815.05|1808.85|36
1654185490000|2022-06-02 15:58:10|1816.48|1810.28|1816.95|1810.75|1817.41|1811.21|1816.34|1810.14|39
1654185500000|2022-06-02 15:58:20|1816.92|1810.72|1816.62|1810.42|1817.01|1810.81|1816.22|1810.02|36
1654185510000|2022-06-02 15:58:30|1816.75|1810.55|1816.71|1810.51|1817.06|1810.86|1816.5|1810.3|36
1654185520000|2022-06-02 15:58:40|1816.6|1810.4|1816.93|1810.73|1817.08|1810.88|1816.6|1810.4|37
1654185530000|2022-06-02 15:58:50|1816.92|1810.72|1816.62|1810.42|1816.99|1810.79|1816.42|1810.22|35
1654185540000|2022-06-02 15:59:00|1816.57|1810.37|1816.73|1810.53|1817.17|1810.97|1816.57|1810.37|34
1654185550000|2022-06-02 15:59:10|1816.74|1810.54|1816.59|1810.39|1816.85|1810.65|1816.59|1810.39|32
1654185560000|2022-06-02 15:59:20|1816.67|1810.47|1818.4|1812.2|1818.43|1812.23|1816.6|1810.4|37
1654185570000|2022-06-02 15:59:30|1818.44|1812.24|1818.09|1811.89|1818.44|1812.24|1817.91|1811.71|25
1654185580000|2022-06-02 15:59:40|1818.08|1811.88|1817.68|1811.48|1818.37|1812.17|1817.68|1811.48|30
1654185590000|2022-06-02 15:59:50|1817.69|1811.49|1817.97|1811.77|1817.97|1811.77|1817.47|1811.27|29
1654185600000|2022-06-02 16:00:00|1818.09|1811.89|1819.1|1812.9|1819.1|1812.9|1818.09|1811.89|34
1654185610000|2022-06-02 16:00:10|1819.07|1812.87|1818.46|1812.26|1819.35|1813.15|1818.36|1812.16|37
1654185620000|2022-06-02 16:00:20|1818.45|1812.25|1818.89|1812.69|1818.89|1812.69|1818.37|1812.17|32
1654185630000|2022-06-02 16:00:30|1818.95|1812.75|1819.42|1813.22|1819.42|1813.22|1818.88|1812.68|29
1654185640000|2022-06-02 16:00:40|1819.44|1813.24|1819.02|1812.82|1819.46|1813.26|1818.67|1812.47|33
1654185650000|2022-06-02 16:00:50|1818.98|1812.78|1819.04|1812.84|1819.28|1813.08|1818.81|1812.61|35
1654185660000|2022-06-02 16:01:00|1819.02|1812.82|1817.93|1811.73|1819.02|1812.82|1817.93|1811.73|35
1654185670000|2022-06-02 16:01:10|1817.91|1811.71|1816.89|1810.69|1817.93|1811.73|1816.72|1810.52|37
1654185680000|2022-06-02 16:01:20|1816.85|1810.65|1817.28|1811.08|1817.31|1811.11|1816.85|1810.65|34
1654185690000|2022-06-02 16:01:30|1817.22|1811.02|1818.26|1812.06|1818.26|1812.06|1817.04|1810.84|31
1654185700000|2022-06-02 16:01:40|1817.9|1811.7|1815.74|1809.54|1817.9|1811.7|1815.74|1809.54|36
1654185710000|2022-06-02 16:01:50|1816|1809.8|1815.38|1809.18|1816.02|1809.82|1815.34|1809.14|27
1654185720000|2022-06-02 16:02:00|1815.36|1809.16|1816.44|1810.24|1816.56|1810.36|1815.33|1809.13|39
1654185730000|2022-06-02 16:02:10|1816.43|1810.23|1817.55|1811.35|1817.7|1811.5|1816.28|1810.08|33
1654185740000|2022-06-02 16:02:20|1817.41|1811.21|1817.44|1811.24|1818.32|1812.12|1817.08|1810.88|36
1654185750000|2022-06-02 16:02:30|1817.35|1811.15|1818.05|1811.85|1818.36|1812.16|1817.33|1811.13|32
1654185760000|2022-06-02 16:02:40|1818.06|1811.86|1818.42|1812.22|1818.49|1812.29|1817.99|1811.79|28
1654185770000|2022-06-02 16:02:50|1818.43|1812.23|1818.63|1812.43|1818.85|1812.65|1818.17|1811.97|34
1654185780000|2022-06-02 16:03:00|1818.51|1812.31|1818.13|1811.93|1818.71|1812.51|1818.02|1811.82|34
1654185790000|2022-06-02 16:03:10|1817.82|1811.62|1819.49|1813.29|1819.49|1813.29|1817.68|1811.48|35
1654185800000|2022-06-02 16:03:20|1818.91|1812.71|1819.53|1813.33|1819.53|1813.33|1818.67|1812.47|28
1654185810000|2022-06-02 16:03:30|1819.02|1812.82|1820.29|1814.09|1820.29|1814.09|1819.02|1812.82|36
1654185820000|2022-06-02 16:03:40|1820.34|1814.14|1821.16|1814.96|1821.56|1815.36|1820.14|1813.94|35
1654185830000|2022-06-02 16:03:50|1821.17|1814.97|1821.47|1815.27|1822.14|1815.94|1821.17|1814.97|33
1654185840000|2022-06-02 16:04:00|1821.5|1815.3|1822.67|1816.47|1823.19|1816.99|1821.31|1815.11|33
1654185850000|2022-06-02 16:04:10|1822.81|1816.61|1822.83|1816.63|1823.25|1817.05|1822.34|1816.14|30
1654185860000|2022-06-02 16:04:20|1822.92|1816.72|1822.76|1816.56|1823.2|1817|1822.71|1816.51|34
1654185870000|2022-06-02 16:04:30|1822.73|1816.53|1822.7|1816.5|1822.73|1816.53|1822.39|1816.19|28
1654185880000|2022-06-02 16:04:40|1822.69|1816.49|1822.68|1816.48|1822.83|1816.63|1822.68|1816.48|35
1654185890000|2022-06-02 16:04:50|1822.73|1816.53|1823.13|1816.93|1823.35|1817.15|1822.73|1816.53|35
1654185900000|2022-06-02 16:05:00|1823.12|1816.92|1823.09|1816.89|1823.29|1817.09|1822.75|1816.55|35
1654185910000|2022-06-02 16:05:10|1823.07|1816.87|1821.76|1815.56|1823.16|1816.96|1821.76|1815.56|32
1654185920000|2022-06-02 16:05:20|1821.72|1815.52|1821.57|1815.37|1821.86|1815.66|1821.05|1814.85|33
1654185930000|2022-06-02 16:05:30|1821.59|1815.39|1821.35|1815.15|1821.75|1815.55|1820.8|1814.6|37
1654185940000|2022-06-02 16:05:40|1821.23|1815.03|1821.27|1815.07|1821.46|1815.26|1821.07|1814.87|33
1654185950000|2022-06-02 16:05:50|1821.44|1815.24|1822.03|1815.83|1822.03|1815.83|1821.21|1815.01|31
1654185960000|2022-06-02 16:06:00|1822.13|1815.93|1822.38|1816.18|1822.74|1816.54|1822.1|1815.9|36
1654185970000|2022-06-02 16:06:10|1822.43|1816.23|1821.82|1815.62|1822.43|1816.23|1821.3|1815.1|39
1654185980000|2022-06-02 16:06:20|1821.86|1815.66|1821.54|1815.34|1821.92|1815.72|1821.3|1815.1|34
1654185990000|2022-06-02 16:06:30|1821.53|1815.33|1821.02|1814.82|1821.53|1815.33|1821.02|1814.82|36
1654186000000|2022-06-02 16:06:40|1820.95|1814.75|1820.08|1813.88|1821.05|1814.85|1819.89|1813.69|32
1654186010000|2022-06-02 16:06:50|1820.07|1813.87|1820.19|1813.99|1820.35|1814.15|1820|1813.8|32
1654186020000|2022-06-02 16:07:00|1820.26|1814.06|1819.51|1813.31|1820.26|1814.06|1819.45|1813.25|36
1654186030000|2022-06-02 16:07:10|1819.53|1813.33|1818.97|1812.77|1819.58|1813.38|1818.67|1812.47|36
1654186040000|2022-06-02 16:07:20|1818.99|1812.79|1819.87|1813.67|1819.9|1813.7|1818.93|1812.73|32
1654186050000|2022-06-02 16:07:30|1820.16|1813.96|1820.4|1814.2|1820.77|1814.57|1820.16|1813.96|35
1654186060000|2022-06-02 16:07:40|1820.39|1814.19|1821.45|1815.25|1821.45|1815.25|1820.08|1813.88|30
1654186070000|2022-06-02 16:07:50|1821.46|1815.26|1820.8|1814.6|1821.46|1815.26|1820.8|1814.6|37
1654186080000|2022-06-02 16:08:00|1820.83|1814.63|1819.57|1813.37|1821.03|1814.83|1819.37|1813.17|35
1654186090000|2022-06-02 16:08:10|1819.42|1813.22|1818.37|1812.17|1819.43|1813.23|1818.36|1812.16|35
1654186100000|2022-06-02 16:08:20|1818.34|1812.14|1818.92|1812.72|1818.92|1812.72|1818.2|1812|37
1654186110000|2022-06-02 16:08:30|1819.02|1812.82|1818.9|1812.7|1819.09|1812.89|1818.76|1812.56|37
1654186120000|2022-06-02 16:08:40|1818.85|1812.65|1819.87|1813.67|1819.87|1813.67|1818.82|1812.62|36
1654186130000|2022-06-02 16:08:50|1819.7|1813.5|1820.69|1814.49|1820.78|1814.58|1819.58|1813.38|34
1654186140000|2022-06-02 16:09:00|1820.68|1814.48|1819.92|1813.72|1820.69|1814.49|1819.85|1813.65|34
1654186150000|2022-06-02 16:09:10|1819.85|1813.65|1820.38|1814.18|1820.52|1814.32|1819.79|1813.59|34
1654186160000|2022-06-02 16:09:20|1820.37|1814.17|1820.98|1814.78|1821.38|1815.18|1820.32|1814.12|33
1654186170000|2022-06-02 16:09:30|1820.65|1814.45|1819.21|1813.01|1820.96|1814.76|1819.2|1813|35
1654186180000|2022-06-02 16:09:40|1819.22|1813.02|1820.22|1814.02|1820.23|1814.03|1819.22|1813.02|36
1654186190000|2022-06-02 16:09:50|1820.16|1813.96|1820.48|1814.28|1820.49|1814.29|1819.76|1813.56|35
1654186200000|2022-06-02 16:10:00|1820.45|1814.25|1819.55|1813.35|1820.45|1814.25|1819.48|1813.28|37
1654186210000|2022-06-02 16:10:10|1819.49|1813.29|1820.35|1814.15|1820.38|1814.18|1819.48|1813.28|32
1654186220000|2022-06-02 16:10:20|1820.41|1814.21|1819.92|1813.72|1820.45|1814.25|1819.7|1813.5|35
1654186230000|2022-06-02 16:10:30|1820.02|1813.82|1820.02|1813.82|1820.06|1813.86|1819.8|1813.6|33
1654186240000|2022-06-02 16:10:40|1819.97|1813.77|1820.43|1814.23|1820.44|1814.24|1819.97|1813.77|30
1654186250000|2022-06-02 16:10:50|1820.45|1814.25|1820.72|1814.52|1820.82|1814.62|1820.4|1814.2|30
1654186260000|2022-06-02 16:11:00|1820.8|1814.6|1820.97|1814.77|1821.6|1815.4|1820.73|1814.53|38
1654186270000|2022-06-02 16:11:10|1820.95|1814.75|1819.95|1813.75|1820.96|1814.76|1819.8|1813.6|35
1654186280000|2022-06-02 16:11:20|1820.07|1813.87|1819.49|1813.29|1820.16|1813.96|1819.47|1813.27|31
1654186290000|2022-06-02 16:11:30|1819.48|1813.28|1817.97|1811.77|1819.49|1813.29|1817.83|1811.63|35
1654186300000|2022-06-02 16:11:40|1817.91|1811.71|1817.53|1811.33|1818.02|1811.82|1817.41|1811.21|35
1654186310000|2022-06-02 16:11:50|1817.39|1811.19|1817.92|1811.72|1817.92|1811.72|1817.13|1810.93|31
1654186320000|2022-06-02 16:12:00|1817.89|1811.69|1818.43|1812.23|1819.41|1813.21|1817.89|1811.69|39
1654186330000|2022-06-02 16:12:10|1818.49|1812.29|1819.13|1812.93|1819.36|1813.16|1818.41|1812.21|35
1654186340000|2022-06-02 16:12:20|1819.11|1812.91|1820.49|1814.29|1820.49|1814.29|1819.03|1812.83|32
1654186350000|2022-06-02 16:12:30|1820.61|1814.41|1820.41|1814.21|1820.86|1814.66|1820.41|1814.21|34
1654186360000|2022-06-02 16:12:40|1820.38|1814.18|1820.97|1814.77|1820.97|1814.77|1820.17|1813.97|32
1654186370000|2022-06-02 16:12:50|1820.96|1814.76|1820.21|1814.01|1821.06|1814.86|1820.21|1814.01|36
1654186380000|2022-06-02 16:13:00|1820.2|1814|1820.79|1814.59|1820.97|1814.77|1820.12|1813.92|32
1654186390000|2022-06-02 16:13:10|1820.72|1814.52|1821.51|1815.31|1821.74|1815.54|1820.7|1814.5|36
1654186400000|2022-06-02 16:13:20|1822.05|1815.85|1821.88|1815.68|1822.36|1816.16|1821.84|1815.64|35
1654186410000|2022-06-02 16:13:30|1821.87|1815.67|1823.53|1817.33|1823.53|1817.33|1821.77|1815.57|29
1654186420000|2022-06-02 16:13:40|1823.24|1817.04|1824.22|1818.02|1824.37|1818.17|1823.11|1816.91|36
1654186430000|2022-06-02 16:13:50|1824.13|1817.93|1825.03|1818.83|1825.09|1818.89|1824.12|1817.92|33
1654186440000|2022-06-02 16:14:00|1825.04|1818.84|1823.89|1817.69|1825.22|1819.02|1823.88|1817.68|37
1654186450000|2022-06-02 16:14:10|1823.9|1817.7|1824.49|1818.29|1824.49|1818.29|1823.77|1817.57|28
1654186460000|2022-06-02 16:14:20|1824.45|1818.25|1825.23|1819.03|1825.3|1819.1|1824.42|1818.22|30
1654186470000|2022-06-02 16:14:30|1825.36|1819.16|1826.69|1820.49|1826.74|1820.54|1825.31|1819.11|34
1654186480000|2022-06-02 16:14:40|1826.91|1820.71|1827.61|1821.41|1828.04|1821.84|1826.79|1820.59|35
1654186490000|2022-06-02 16:14:50|1827.4|1821.2|1826.31|1820.11|1827.4|1821.2|1826.12|1819.92|40
1654186500000|2022-06-02 16:15:00|1826.28|1820.08|1826.15|1819.95|1826.99|1820.79|1826.07|1819.87|33
1654186510000|2022-06-02 16:15:10|1826.28|1820.08|1826.23|1820.03|1826.52|1820.32|1826.12|1819.92|33
1654186520000|2022-06-02 16:15:20|1826.09|1819.89|1826.21|1820.01|1826.37|1820.17|1825.79|1819.59|31
1654186530000|2022-06-02 16:15:30|1826.2|1820|1825.74|1819.54|1826.28|1820.08|1825.68|1819.48|39
1654186540000|2022-06-02 16:15:40|1825.7|1819.5|1825.1|1818.9|1825.7|1819.5|1824.86|1818.66|31
1654186550000|2022-06-02 16:15:50|1825.06|1818.86|1825.29|1819.09|1825.3|1819.1|1824.66|1818.46|32
1654186560000|2022-06-02 16:16:00|1825.17|1818.97|1826.2|1820|1826.28|1820.08|1824.7|1818.5|35
1654186570000|2022-06-02 16:16:10|1826.22|1820.02|1825.54|1819.34|1826.22|1820.02|1825.54|1819.34|37
1654186580000|2022-06-02 16:16:20|1825.41|1819.21|1826.34|1820.14|1826.34|1820.14|1825.23|1819.03|36
1654186590000|2022-06-02 16:16:30|1826.21|1820.01|1826.7|1820.5|1826.87|1820.67|1825.84|1819.64|37
1654186600000|2022-06-02 16:16:40|1826.88|1820.68|1827.92|1821.72|1827.92|1821.72|1826.7|1820.5|32
1654186610000|2022-06-02 16:16:50|1827.87|1821.67|1827.3|1821.1|1827.87|1821.67|1827.12|1820.92|34
1654186620000|2022-06-02 16:17:00|1827.53|1821.33|1827.26|1821.06|1827.89|1821.69|1826.98|1820.78|31
1654186630000|2022-06-02 16:17:10|1827.25|1821.05|1826.85|1820.65|1827.27|1821.07|1826.81|1820.61|30
1654186640000|2022-06-02 16:17:20|1826.88|1820.68|1827.02|1820.82|1827.06|1820.86|1826.75|1820.55|34
1654186650000|2022-06-02 16:17:30|1826.91|1820.71|1827.73|1821.53|1827.76|1821.56|1826.66|1820.46|33
1654186660000|2022-06-02 16:17:40|1827.71|1821.51|1828.13|1821.93|1828.29|1822.09|1827.3|1821.1|34
1654186670000|2022-06-02 16:17:50|1828.55|1822.35|1829.27|1823.07|1829.54|1823.34|1828.31|1822.11|36
1654186680000|2022-06-02 16:18:00|1829.37|1823.17|1828.39|1822.19|1829.62|1823.42|1828.37|1822.17|35
1654186690000|2022-06-02 16:18:10|1828.37|1822.17|1827.69|1821.49|1828.44|1822.24|1827.69|1821.49|32
1654186700000|2022-06-02 16:18:20|1827.83|1821.63|1827.42|1821.22|1827.87|1821.67|1827.37|1821.17|31
1654186710000|2022-06-02 16:18:30|1827.34|1821.14|1826.52|1820.32|1827.36|1821.16|1826.45|1820.25|35
1654186720000|2022-06-02 16:18:40|1826.47|1820.27|1826.63|1820.43|1826.75|1820.55|1826.26|1820.06|33
1654186730000|2022-06-02 16:18:50|1826.64|1820.44|1827.38|1821.18|1827.54|1821.34|1826.45|1820.25|36
1654186740000|2022-06-02 16:19:00|1827.42|1821.22|1828.19|1821.99|1828.55|1822.35|1827.29|1821.09|36
1654186750000|2022-06-02 16:19:10|1828.2|1822|1827.37|1821.17|1828.47|1822.27|1827.37|1821.17|35
1654186760000|2022-06-02 16:19:20|1827.35|1821.15|1826.26|1820.06|1827.35|1821.15|1825.82|1819.62|37
1654186770000|2022-06-02 16:19:30|1826.22|1820.02|1825.51|1819.31|1826.33|1820.13|1825.26|1819.06|33
1654186780000|2022-06-02 16:19:40|1825.49|1819.29|1824.54|1818.34|1825.52|1819.32|1824.53|1818.33|28
1654186790000|2022-06-02 16:19:50|1824.53|1818.33|1823.68|1817.48|1824.81|1818.61|1823.39|1817.19|35
1654186800000|2022-06-02 16:20:00|1823.67|1817.47|1822.78|1816.58|1823.81|1817.61|1822.78|1816.58|22
1654186810000|2022-06-02 16:20:10|1822.66|1816.46|1824.01|1817.81|1824.38|1818.18|1822.36|1816.16|37
1654186820000|2022-06-02 16:20:20|1824|1817.8|1824.54|1818.34|1824.61|1818.41|1823.75|1817.55|33
1654186830000|2022-06-02 16:20:30|1824.4|1818.2|1823.8|1817.6|1824.67|1818.47|1823.76|1817.56|36
1654186840000|2022-06-02 16:20:40|1823.84|1817.64|1824.11|1817.91|1824.22|1818.02|1823.84|1817.64|37
1654186850000|2022-06-02 16:20:50|1824.16|1817.96|1823.74|1817.54|1824.45|1818.25|1823.74|1817.54|32
1654186860000|2022-06-02 16:21:00|1823.7|1817.5|1823.56|1817.36|1823.91|1817.71|1823.09|1816.89|35
1654186870000|2022-06-02 16:21:10|1823.59|1817.39|1824.03|1817.83|1824.1|1817.9|1823.46|1817.26|28
1654186880000|2022-06-02 16:21:20|1824.08|1817.88|1823.47|1817.27|1824.08|1817.88|1823.22|1817.02|37
1654186890000|2022-06-02 16:21:30|1823.42|1817.22|1823|1816.8|1823.88|1817.68|1822.76|1816.56|35
1654186900000|2022-06-02 16:21:40|1823.03|1816.83|1822.72|1816.52|1823.03|1816.83|1822.4|1816.2|36
1654186910000|2022-06-02 16:21:50|1822.71|1816.51|1822.22|1816.02|1823.15|1816.95|1822.22|1816.02|35
1654186920000|2022-06-02 16:22:00|1822.15|1815.95|1821.79|1815.59|1822.15|1815.95|1821.74|1815.54|34
1654186930000|2022-06-02 16:22:10|1821.77|1815.57|1820.97|1814.77|1821.78|1815.58|1820.93|1814.73|36
1654186940000|2022-06-02 16:22:20|1820.84|1814.64|1820.25|1814.05|1820.87|1814.67|1820.25|1814.05|35
1654186950000|2022-06-02 16:22:30|1820.29|1814.09|1820.6|1814.4|1821.14|1814.94|1820.19|1813.99|38
1654186960000|2022-06-02 16:22:40|1820.64|1814.44|1820.64|1814.44|1820.78|1814.58|1820.61|1814.41|28
1654186970000|2022-06-02 16:22:50|1820.61|1814.41|1820.86|1814.66|1821.03|1814.83|1820.57|1814.37|33
1654186980000|2022-06-02 16:23:00|1820.81|1814.61|1820.19|1813.99|1820.82|1814.62|1820.19|1813.99|36
1654186990000|2022-06-02 16:23:10|1820.18|1813.98|1820.28|1814.08|1820.44|1814.24|1819.44|1813.24|34
1654187000000|2022-06-02 16:23:20|1820.2|1814|1819.95|1813.75|1820.34|1814.14|1819.47|1813.27|33
1654187010000|2022-06-02 16:23:30|1819.89|1813.69|1819.55|1813.35|1819.89|1813.69|1818.92|1812.72|37
1654187020000|2022-06-02 16:23:40|1819.5|1813.3|1820.07|1813.87|1820.08|1813.88|1819.12|1812.92|36
1654187030000|2022-06-02 16:23:50|1820.03|1813.83|1819.95|1813.75|1820.17|1813.97|1819.85|1813.65|31
1654187040000|2022-06-02 16:24:00|1819.92|1813.72|1819.95|1813.75|1820.51|1814.31|1819.23|1813.03|40
1654187050000|2022-06-02 16:24:10|1819.9|1813.7|1819.67|1813.47|1820.08|1813.88|1819.6|1813.4|36
1654187060000|2022-06-02 16:24:20|1819.62|1813.42|1818.43|1812.23|1819.62|1813.42|1818.42|1812.22|37
1654187070000|2022-06-02 16:24:30|1818.64|1812.44|1820.15|1813.95|1820.81|1814.61|1818.64|1812.44|35
1654187080000|2022-06-02 16:24:40|1820.17|1813.97|1819.7|1813.5|1820.33|1814.13|1819.4|1813.2|35
1654187090000|2022-06-02 16:24:50|1819.68|1813.48|1819.89|1813.69|1819.92|1813.72|1819.34|1813.14|32
1654187100000|2022-06-02 16:25:00|1819.79|1813.59|1818.68|1812.48|1820.09|1813.89|1818.57|1812.37|36
1654187110000|2022-06-02 16:25:10|1818.58|1812.38|1817.84|1811.64|1818.58|1812.38|1817.68|1811.48|35
1654187120000|2022-06-02 16:25:20|1817.65|1811.45|1818.82|1812.62|1818.82|1812.62|1817.61|1811.41|32
1654187130000|2022-06-02 16:25:30|1818.88|1812.68|1819.37|1813.17|1819.39|1813.19|1818.81|1812.61|32
1654187140000|2022-06-02 16:25:40|1819.35|1813.15|1819.33|1813.13|1819.45|1813.25|1819.22|1813.02|32
1654187150000|2022-06-02 16:25:50|1819.4|1813.2|1818.16|1811.96|1819.46|1813.26|1818.14|1811.94|36
1654187160000|2022-06-02 16:26:00|1818.17|1811.97|1817.23|1811.03|1818.23|1812.03|1816.76|1810.56|33
1654187170000|2022-06-02 16:26:10|1817.36|1811.16|1815.83|1809.63|1817.36|1811.16|1815.66|1809.46|39
1654187180000|2022-06-02 16:26:20|1815.97|1809.77|1815.98|1809.78|1816.25|1810.05|1815.64|1809.44|37
1654187190000|2022-06-02 16:26:30|1816.05|1809.85|1815.91|1809.71|1816.05|1809.85|1815.64|1809.44|32
1654187200000|2022-06-02 16:26:40|1816.02|1809.82|1816.33|1810.13|1816.51|1810.31|1815.9|1809.7|36
1654187210000|2022-06-02 16:26:50|1816.36|1810.16|1817.45|1811.25|1817.55|1811.35|1816.33|1810.13|36
1654187220000|2022-06-02 16:27:00|1817.46|1811.26|1817.14|1810.94|1817.46|1811.26|1816.83|1810.63|34
1654187230000|2022-06-02 16:27:10|1817.12|1810.92|1817.73|1811.53|1817.74|1811.54|1817.07|1810.87|38
1654187240000|2022-06-02 16:27:20|1817.78|1811.58|1817.54|1811.34|1818.15|1811.95|1817.54|1811.34|35
1654187250000|2022-06-02 16:27:30|1817.55|1811.35|1818.19|1811.99|1818.29|1812.09|1817.55|1811.35|28
1654187260000|2022-06-02 16:27:40|1818.23|1812.03|1818.09|1811.89|1818.24|1812.04|1817.81|1811.61|28
1654187270000|2022-06-02 16:27:50|1818.08|1811.88|1818.03|1811.83|1818.08|1811.88|1817.78|1811.58|28
1654187280000|2022-06-02 16:28:00|1818.04|1811.84|1819.76|1813.56|1819.76|1813.56|1818.02|1811.82|33
1654187290000|2022-06-02 16:28:10|1819.8|1813.6|1819.84|1813.64|1819.94|1813.74|1819.74|1813.54|27
1654187300000|2022-06-02 16:28:20|1819.75|1813.55|1819.79|1813.59|1820.14|1813.94|1819.75|1813.55|22
1654187310000|2022-06-02 16:28:30|1819.86|1813.66|1819.84|1813.64|1819.99|1813.79|1819.75|1813.55|20
1654187320000|2022-06-02 16:28:40|1819.83|1813.63|1819.69|1813.49|1819.87|1813.67|1819.57|1813.37|31
1654187330000|2022-06-02 16:28:50|1819.7|1813.5|1819.65|1813.45|1819.77|1813.57|1819.19|1812.99|33
1654187340000|2022-06-02 16:29:00|1819.72|1813.52|1819.9|1813.7|1820.48|1814.28|1819.7|1813.5|36
1654187350000|2022-06-02 16:29:10|1819.93|1813.73|1819.93|1813.73|1819.98|1813.78|1819.69|1813.49|33
1654187360000|2022-06-02 16:29:20|1819.94|1813.74|1820.11|1813.91|1820.35|1814.15|1819.94|1813.74|31
1654187370000|2022-06-02 16:29:30|1820.12|1813.92|1820.06|1813.86|1820.31|1814.11|1819.92|1813.72|27
1654187380000|2022-06-02 16:29:40|1820.04|1813.84|1819.95|1813.75|1820.15|1813.95|1819.95|1813.75|30
1654187390000|2022-06-02 16:29:50|1820.03|1813.83|1819.9|1813.7|1820.21|1814.01|1819.54|1813.34|32
1654187400000|2022-06-02 16:30:00|1819.89|1813.69|1819.45|1813.25|1820.81|1814.61|1819.33|1813.13|37
1654187410000|2022-06-02 16:30:10|1819.43|1813.23|1819.62|1813.42|1819.62|1813.42|1818.95|1812.75|38
1654187420000|2022-06-02 16:30:20|1819.63|1813.43|1820.56|1814.36|1820.56|1814.36|1819.63|1813.43|38
1654187430000|2022-06-02 16:30:30|1820.38|1814.18|1819.57|1813.37|1820.57|1814.37|1819.29|1813.09|34
1654187440000|2022-06-02 16:30:40|1819.64|1813.44|1819.62|1813.42|1819.77|1813.57|1819.38|1813.18|32
1654187450000|2022-06-02 16:30:50|1819.61|1813.41|1819.59|1813.39|1820.03|1813.83|1819.32|1813.12|35
1654187460000|2022-06-02 16:31:00|1819.55|1813.35|1818.32|1812.12|1819.55|1813.35|1818.23|1812.03|35
1654187470000|2022-06-02 16:31:10|1818.27|1812.07|1817.75|1811.55|1818.46|1812.26|1817.35|1811.15|34
1654187480000|2022-06-02 16:31:20|1817.81|1811.61|1818.61|1812.41|1818.62|1812.42|1817.81|1811.61|37
1654187490000|2022-06-02 16:31:30|1818.63|1812.43|1818.22|1812.02|1818.63|1812.43|1818.03|1811.83|36
1654187500000|2022-06-02 16:31:40|1818.12|1811.92|1817.36|1811.16|1818.12|1811.92|1817.12|1810.92|38
1654187510000|2022-06-02 16:31:50|1817.4|1811.2|1817.7|1811.5|1817.77|1811.57|1817.3|1811.1|35
1654187520000|2022-06-02 16:32:00|1817.68|1811.48|1819.15|1812.95|1819.38|1813.18|1817.64|1811.44|35
1654187530000|2022-06-02 16:32:10|1819.16|1812.96|1818.51|1812.31|1819.21|1813.01|1818.44|1812.24|34
1654187540000|2022-06-02 16:32:20|1818.66|1812.46|1818.68|1812.48|1818.73|1812.53|1818.44|1812.24|32
1654187550000|2022-06-02 16:32:30|1818.71|1812.51|1818.86|1812.66|1818.86|1812.66|1818.66|1812.46|31
1654187560000|2022-06-02 16:32:40|1818.76|1812.56|1818.19|1811.99|1818.84|1812.64|1818.1|1811.9|30
1654187570000|2022-06-02 16:32:50|1818.21|1812.01|1818.49|1812.29|1818.6|1812.4|1818.15|1811.95|33
1654187580000|2022-06-02 16:33:00|1818.48|1812.28|1819.74|1813.54|1820.28|1814.08|1818.48|1812.28|34
1654187590000|2022-06-02 16:33:10|1819.77|1813.57|1820.07|1813.87|1820.11|1813.91|1819.53|1813.33|29
1654187600000|2022-06-02 16:33:20|1820.12|1813.92|1821.82|1815.62|1821.89|1815.69|1820.1|1813.9|38
1654187610000|2022-06-02 16:33:30|1821.86|1815.66|1823.06|1816.86|1823.19|1816.99|1821.71|1815.51|36
1654187620000|2022-06-02 16:33:40|1823.3|1817.1|1823.27|1817.07|1823.4|1817.2|1823.05|1816.85|32
1654187630000|2022-06-02 16:33:50|1823.13|1816.93|1822.15|1815.95|1823.13|1816.93|1821.95|1815.75|36
1654187640000|2022-06-02 16:34:00|1822.08|1815.88|1821.85|1815.65|1822.58|1816.38|1821.76|1815.56|35
1654187650000|2022-06-02 16:34:10|1821.97|1815.77|1822.2|1816|1822.48|1816.28|1821.93|1815.73|33
1654187660000|2022-06-02 16:34:20|1822.07|1815.87|1821.74|1815.54|1822.13|1815.93|1821.53|1815.33|34
1654187670000|2022-06-02 16:34:30|1821.72|1815.52|1822.36|1816.16|1822.74|1816.54|1821.61|1815.41|35
1654187680000|2022-06-02 16:34:40|1822.26|1816.06|1821.94|1815.74|1822.44|1816.24|1821.9|1815.7|33
1654187690000|2022-06-02 16:34:50|1821.98|1815.78|1821.84|1815.64|1822|1815.8|1821.75|1815.55|25
1654187700000|2022-06-02 16:35:00|1821.86|1815.66|1820.82|1814.62|1821.88|1815.68|1820.82|1814.62|33
1654187710000|2022-06-02 16:35:10|1820.83|1814.63|1820.81|1814.61|1821.05|1814.85|1820.73|1814.53|25
1654187720000|2022-06-02 16:35:20|1820.76|1814.56|1820.25|1814.05|1820.95|1814.75|1820.25|1814.05|32
1654187730000|2022-06-02 16:35:30|1820.39|1814.19|1819.9|1813.7|1820.39|1814.19|1819.29|1813.09|35
1654187740000|2022-06-02 16:35:40|1819.95|1813.75|1820.7|1814.5|1820.88|1814.68|1819.95|1813.75|31
1654187750000|2022-06-02 16:35:50|1820.67|1814.47|1820.49|1814.29|1820.84|1814.64|1820.36|1814.16|37
1654187760000|2022-06-02 16:36:00|1820.51|1814.31|1820.55|1814.35|1820.64|1814.44|1820.49|1814.29|33
1654187770000|2022-06-02 16:36:10|1820.56|1814.36|1820.77|1814.57|1821.05|1814.85|1820.42|1814.22|36
1654187780000|2022-06-02 16:36:20|1820.74|1814.54|1819.64|1813.44|1820.8|1814.6|1819.48|1813.28|34
1654187790000|2022-06-02 16:36:30|1819.61|1813.41|1818.52|1812.32|1819.63|1813.43|1818.49|1812.29|37
1654187800000|2022-06-02 16:36:40|1818.51|1812.31|1818.95|1812.75|1818.95|1812.75|1818.4|1812.2|35
1654187810000|2022-06-02 16:36:50|1818.94|1812.74|1818.77|1812.57|1819.02|1812.82|1818.63|1812.43|34
1654187820000|2022-06-02 16:37:00|1818.8|1812.6|1818.38|1812.18|1818.88|1812.68|1817.84|1811.64|33
1654187830000|2022-06-02 16:37:10|1818.33|1812.13|1817.85|1811.65|1818.33|1812.13|1817.64|1811.44|36
1654187840000|2022-06-02 16:37:20|1817.83|1811.63|1817.59|1811.39|1818.03|1811.83|1817.59|1811.39|30
1654187850000|2022-06-02 16:37:30|1817.61|1811.41|1817.25|1811.05|1817.64|1811.44|1817.16|1810.96|24
1654187860000|2022-06-02 16:37:40|1817.13|1810.93|1818.05|1811.85|1818.31|1812.11|1817.04|1810.84|36
1654187870000|2022-06-02 16:37:50|1818.12|1811.92|1818.65|1812.45|1819.1|1812.9|1818.12|1811.92|39
1654187880000|2022-06-02 16:38:00|1818.63|1812.43|1818.79|1812.59|1819.44|1813.24|1818.45|1812.25|38
1654187890000|2022-06-02 16:38:10|1818.81|1812.61|1819.22|1813.02|1819.32|1813.12|1818.55|1812.35|38
1654187900000|2022-06-02 16:38:20|1819.18|1812.98|1820.39|1814.19|1820.39|1814.19|1819.15|1812.95|33
1654187910000|2022-06-02 16:38:30|1820.38|1814.18|1820.69|1814.49|1820.69|1814.49|1820.38|1814.18|32
1654187920000|2022-06-02 16:38:40|1820.57|1814.37|1820.24|1814.04|1821.16|1814.96|1820.24|1814.04|34
1654187930000|2022-06-02 16:38:50|1820.15|1813.95|1819.9|1813.7|1820.26|1814.06|1819.86|1813.66|31
1654187940000|2022-06-02 16:39:00|1819.88|1813.68|1820.58|1814.38|1820.65|1814.45|1819.84|1813.64|35
1654187950000|2022-06-02 16:39:10|1820.61|1814.41|1820.76|1814.56|1821.18|1814.98|1820.61|1814.41|37
1654187960000|2022-06-02 16:39:20|1820.68|1814.48|1821.89|1815.69|1821.95|1815.75|1820.68|1814.48|34
1654187970000|2022-06-02 16:39:30|1821.94|1815.74|1821.76|1815.56|1822.34|1816.14|1821.53|1815.33|36
1654187980000|2022-06-02 16:39:40|1821.92|1815.72|1822.02|1815.82|1822.2|1816|1821.28|1815.08|30
1654187990000|2022-06-02 16:39:50|1822.01|1815.81|1823.17|1816.97|1823.17|1816.97|1821.77|1815.57|32
1654188000000|2022-06-02 16:40:00|1823.13|1816.93|1824.03|1817.83|1824.05|1817.85|1823.02|1816.82|33
1654188010000|2022-06-02 16:40:10|1824.02|1817.82|1823.25|1817.05|1824.05|1817.85|1823.08|1816.88|33
1654188020000|2022-06-02 16:40:20|1823.27|1817.07|1822.83|1816.63|1823.29|1817.09|1822.06|1815.86|33
1654188030000|2022-06-02 16:40:30|1823.09|1816.89|1825.05|1818.85|1825.05|1818.85|1823.09|1816.89|39
1654188040000|2022-06-02 16:40:40|1824.97|1818.77|1826.21|1820.01|1826.23|1820.03|1824.94|1818.74|36
1654188050000|2022-06-02 16:40:50|1826.27|1820.07|1826.95|1820.75|1827.09|1820.89|1826.22|1820.02|33
1654188060000|2022-06-02 16:41:00|1826.97|1820.77|1827.06|1820.86|1827.27|1821.07|1826.9|1820.7|33
1654188070000|2022-06-02 16:41:10|1827.11|1820.91|1827.44|1821.24|1828.39|1822.19|1827.11|1820.91|36
1654188080000|2022-06-02 16:41:20|1827.48|1821.28|1828.39|1822.19|1828.39|1822.19|1827.43|1821.23|37
1654188090000|2022-06-02 16:41:30|1828.83|1822.63|1828.39|1822.19|1828.96|1822.76|1827.85|1821.65|33
1654188100000|2022-06-02 16:41:40|1828.75|1822.55|1830.32|1824.12|1830.32|1824.12|1828.66|1822.46|35
1654188110000|2022-06-02 16:41:50|1830.24|1824.04|1832.47|1826.27|1832.47|1826.27|1830.14|1823.94|36
1654188120000|2022-06-02 16:42:00|1832.49|1826.29|1832|1825.8|1832.66|1826.46|1832|1825.8|33
1654188130000|2022-06-02 16:42:10|1832.03|1825.83|1832.7|1826.5|1832.85|1826.65|1832.03|1825.83|38
1654188140000|2022-06-02 16:42:20|1832.72|1826.52|1835.06|1828.86|1835.38|1829.18|1832.18|1825.98|39
1654188150000|2022-06-02 16:42:30|1834.76|1828.56|1832.92|1826.72|1835.66|1829.46|1832.7|1826.5|38
1654188160000|2022-06-02 16:42:40|1833.03|1826.83|1833.97|1827.77|1834.16|1827.96|1833.03|1826.83|38
1654188170000|2022-06-02 16:42:50|1833.93|1827.73|1832.48|1826.28|1833.96|1827.76|1832.48|1826.28|40
1654188180000|2022-06-02 16:43:00|1832.5|1826.3|1830.12|1823.92|1832.5|1826.3|1830.04|1823.84|35
1654188190000|2022-06-02 16:43:10|1830.18|1823.98|1830.92|1824.72|1831.74|1825.54|1829.87|1823.67|33
1654188200000|2022-06-02 16:43:20|1830.9|1824.7|1829.43|1823.23|1831.08|1824.88|1829.39|1823.19|36
1654188210000|2022-06-02 16:43:30|1829.52|1823.32|1828.28|1822.08|1829.66|1823.46|1828.28|1822.08|35
1654188220000|2022-06-02 16:43:40|1828.03|1821.83|1826.94|1820.74|1828.29|1822.09|1826.74|1820.54|34
1654188230000|2022-06-02 16:43:50|1826.95|1820.75|1828.12|1821.92|1828.12|1821.92|1826.56|1820.36|34
1654188240000|2022-06-02 16:44:00|1828.16|1821.96|1829.38|1823.18|1829.47|1823.27|1828.16|1821.96|37
1654188250000|2022-06-02 16:44:10|1829.4|1823.2|1830.11|1823.91|1830.18|1823.98|1829.23|1823.03|36
1654188260000|2022-06-02 16:44:20|1830.03|1823.83|1830.11|1823.91|1830.42|1824.22|1829.86|1823.66|34
1654188270000|2022-06-02 16:44:30|1830.22|1824.02|1828.37|1822.17|1830.41|1824.21|1828.37|1822.17|38
1654188280000|2022-06-02 16:44:40|1828.48|1822.28|1828.84|1822.64|1829.09|1822.89|1828.43|1822.23|40
1654188290000|2022-06-02 16:44:50|1828.82|1822.62|1828.1|1821.9|1829.04|1822.84|1828.02|1821.82|32
1654188300000|2022-06-02 16:45:00|1828.13|1821.93|1829.5|1823.3|1829.59|1823.39|1828.13|1821.93|36
1654188310000|2022-06-02 16:45:10|1829.49|1823.29|1829.5|1823.3|1829.99|1823.79|1829.31|1823.11|37
1654188320000|2022-06-02 16:45:20|1829.41|1823.21|1828.41|1822.21|1830.38|1824.18|1828.41|1822.21|37
1654188330000|2022-06-02 16:45:30|1828.08|1821.88|1827.88|1821.68|1828.78|1822.58|1827.34|1821.14|33
1654188340000|2022-06-02 16:45:40|1827.8|1821.6|1829.97|1823.77|1829.97|1823.77|1827.71|1821.51|38
1654188350000|2022-06-02 16:45:50|1829.94|1823.74|1829.46|1823.26|1830.06|1823.86|1829.43|1823.23|33
1654188360000|2022-06-02 16:46:00|1829.37|1823.17|1828.49|1822.29|1829.37|1823.17|1828.36|1822.16|37
1654188370000|2022-06-02 16:46:10|1828.23|1822.03|1828.02|1821.82|1828.28|1822.08|1827.92|1821.72|36
1654188380000|2022-06-02 16:46:20|1828.12|1821.92|1827.95|1821.75|1828.43|1822.23|1827.59|1821.39|37
1654188390000|2022-06-02 16:46:30|1827.96|1821.76|1826.2|1820|1828.12|1821.92|1826.2|1820|36
1654188400000|2022-06-02 16:46:40|1826.42|1820.22|1826.54|1820.34|1826.76|1820.56|1826.1|1819.9|34
1654188410000|2022-06-02 16:46:50|1826.51|1820.31|1826.25|1820.05|1826.66|1820.46|1826.25|1820.05|36
1654188420000|2022-06-02 16:47:00|1826.38|1820.18|1825.5|1819.3|1826.38|1820.18|1825.4|1819.2|33
1654188430000|2022-06-02 16:47:10|1825.56|1819.36|1825.81|1819.61|1825.84|1819.64|1825.36|1819.16|34
1654188440000|2022-06-02 16:47:20|1826.11|1819.91|1826.33|1820.13|1826.95|1820.75|1826.11|1819.91|36
1654188450000|2022-06-02 16:47:30|1826.34|1820.14|1825.82|1819.62|1826.34|1820.14|1825.39|1819.19|30
1654188460000|2022-06-02 16:47:40|1825.81|1819.61|1825.25|1819.05|1826.05|1819.85|1825.06|1818.86|32
1654188470000|2022-06-02 16:47:50|1825.38|1819.18|1824.69|1818.49|1825.38|1819.18|1824.62|1818.42|33
1654188480000|2022-06-02 16:48:00|1824.67|1818.47|1824.37|1818.17|1824.76|1818.56|1823.84|1817.64|28
1654188490000|2022-06-02 16:48:10|1824.4|1818.2|1824.03|1817.83|1824.44|1818.24|1823.88|1817.68|32
1654188500000|2022-06-02 16:48:20|1824.16|1817.96|1823.82|1817.62|1824.28|1818.08|1823.02|1816.82|35
1654188510000|2022-06-02 16:48:30|1823.77|1817.57|1823.8|1817.6|1824.34|1818.14|1823.77|1817.57|29
1654188520000|2022-06-02 16:48:40|1823.72|1817.52|1822.81|1816.61|1823.81|1817.61|1822.58|1816.38|33
1654188530000|2022-06-02 16:48:50|1822.73|1816.53|1822.3|1816.1|1823.11|1816.91|1822.3|1816.1|33
1654188540000|2022-06-02 16:49:00|1822.79|1816.59|1822|1815.8|1822.79|1816.59|1821.68|1815.48|39
1654188550000|2022-06-02 16:49:10|1821.95|1815.75|1823.82|1817.62|1823.82|1817.62|1821.72|1815.52|34
1654188560000|2022-06-02 16:49:20|1823.92|1817.72|1823.78|1817.58|1824.48|1818.28|1823.62|1817.42|38
1654188570000|2022-06-02 16:49:30|1823.76|1817.56|1823.5|1817.3|1823.77|1817.57|1823.35|1817.15|32
1654188580000|2022-06-02 16:49:40|1823.49|1817.29|1821.99|1815.79|1823.56|1817.36|1821.96|1815.76|38
1654188590000|2022-06-02 16:49:50|1822.01|1815.81|1823.08|1816.88|1823.08|1816.88|1821.88|1815.68|36
1654188600000|2022-06-02 16:50:00|1823.05|1816.85|1823.08|1816.88|1823.22|1817.02|1822.62|1816.42|36
1654188610000|2022-06-02 16:50:10|1823.11|1816.91|1822.81|1816.61|1823.16|1816.96|1822|1815.8|38
1654188620000|2022-06-02 16:50:20|1822.65|1816.45|1822.3|1816.1|1822.83|1816.63|1822.08|1815.88|34
1654188630000|2022-06-02 16:50:30|1822.31|1816.11|1822.16|1815.96|1822.93|1816.73|1822.08|1815.88|36
1654188640000|2022-06-02 16:50:40|1822.11|1815.91|1822.13|1815.93|1822.69|1816.49|1822.03|1815.83|22
1654188650000|2022-06-02 16:50:50|1822.68|1816.48|1821.76|1815.56|1822.93|1816.73|1821.63|1815.43|34
1654188660000|2022-06-02 16:51:00|1821.63|1815.43|1822.49|1816.29|1822.67|1816.47|1821.61|1815.41|33
1654188670000|2022-06-02 16:51:10|1822.47|1816.27|1823.26|1817.06|1823.42|1817.22|1822.39|1816.19|39
1654188680000|2022-06-02 16:51:20|1823.55|1817.35|1823.71|1817.51|1823.77|1817.57|1823.5|1817.3|34
1654188690000|2022-06-02 16:51:30|1824.02|1817.82|1825.16|1818.96|1825.16|1818.96|1823.51|1817.31|35
1654188700000|2022-06-02 16:51:40|1824.68|1818.48|1824.11|1817.91|1825.13|1818.93|1824.02|1817.82|35
1654188710000|2022-06-02 16:51:50|1824.13|1817.93|1825.69|1819.49|1825.89|1819.69|1824.13|1817.93|35
1654188720000|2022-06-02 16:52:00|1825.7|1819.5|1824.64|1818.44|1825.75|1819.55|1824.64|1818.44|39
1654188730000|2022-06-02 16:52:10|1824.68|1818.48|1824.99|1818.79|1825.08|1818.88|1824.28|1818.08|29
1654188740000|2022-06-02 16:52:20|1825.14|1818.94|1827.05|1820.85|1827.33|1821.13|1825.07|1818.87|39
1654188750000|2022-06-02 16:52:30|1827.12|1820.92|1828.31|1822.11|1828.58|1822.38|1827.12|1820.92|32
1654188760000|2022-06-02 16:52:40|1828.35|1822.15|1828.68|1822.48|1828.76|1822.56|1828.23|1822.03|32
1654188770000|2022-06-02 16:52:50|1828.65|1822.45|1828.39|1822.19|1829.16|1822.96|1828.32|1822.12|38
1654188780000|2022-06-02 16:53:00|1828.41|1822.21|1829.26|1823.06|1829.26|1823.06|1828.28|1822.08|39
1654188790000|2022-06-02 16:53:10|1829.31|1823.11|1830.17|1823.97|1830.17|1823.97|1829.23|1823.03|33
1654188800000|2022-06-02 16:53:20|1830.16|1823.96|1830.29|1824.09|1830.6|1824.4|1830.04|1823.84|36
1654188810000|2022-06-02 16:53:30|1830.3|1824.1|1830.11|1823.91|1830.41|1824.21|1829.66|1823.46|38
1654188820000|2022-06-02 16:53:40|1830.13|1823.93|1830.3|1824.1|1830.5|1824.3|1830.07|1823.87|31
1654188830000|2022-06-02 16:53:50|1830.39|1824.19|1831.24|1825.04|1831.24|1825.04|1830.39|1824.19|24
1654188840000|2022-06-02 16:54:00|1831.23|1825.03|1832.75|1826.55|1832.75|1826.55|1831.05|1824.85|36
1654188850000|2022-06-02 16:54:10|1832.93|1826.73|1833.67|1827.47|1833.82|1827.62|1832.75|1826.55|35
1654188860000|2022-06-02 16:54:20|1833.69|1827.49|1833.14|1826.94|1833.69|1827.49|1832.95|1826.75|32
1654188870000|2022-06-02 16:54:30|1833.11|1826.91|1833.69|1827.49|1833.69|1827.49|1833.11|1826.91|34
1654188880000|2022-06-02 16:54:40|1833.73|1827.53|1832.44|1826.24|1833.73|1827.53|1832.44|1826.24|33
1654188890000|2022-06-02 16:54:50|1832.4|1826.2|1832.72|1826.52|1832.98|1826.78|1832.24|1826.04|34
1654188900000|2022-06-02 16:55:00|1832.42|1826.22|1830.58|1824.38|1832.64|1826.44|1830.39|1824.19|39
1654188910000|2022-06-02 16:55:10|1830.56|1824.36|1830.04|1823.84|1831|1824.8|1829.85|1823.65|37
1654188920000|2022-06-02 16:55:20|1830.09|1823.89|1829.29|1823.09|1830.09|1823.89|1828.91|1822.71|34
1654188930000|2022-06-02 16:55:30|1829.26|1823.06|1828.84|1822.64|1829.39|1823.19|1828.84|1822.64|35
1654188940000|2022-06-02 16:55:40|1829.04|1822.84|1829.26|1823.06|1829.57|1823.37|1828.99|1822.79|33
1654188950000|2022-06-02 16:55:50|1829.2|1823|1830.26|1824.06|1830.37|1824.17|1829.17|1822.97|35
1654188960000|2022-06-02 16:56:00|1830.25|1824.05|1829.28|1823.08|1830.27|1824.07|1829.16|1822.96|35
1654188970000|2022-06-02 16:56:10|1829.36|1823.16|1829.38|1823.18|1829.49|1823.29|1829.01|1822.81|31
1654188980000|2022-06-02 16:56:20|1829.28|1823.08|1826.96|1820.76|1829.31|1823.11|1826.92|1820.72|38
1654188990000|2022-06-02 16:56:30|1826.82|1820.62|1827.64|1821.44|1827.64|1821.44|1826.8|1820.6|36
1654189000000|2022-06-02 16:56:40|1827.59|1821.39|1826.61|1820.41|1827.59|1821.39|1826.12|1819.92|33
1654189010000|2022-06-02 16:56:50|1826.5|1820.3|1827.26|1821.06|1827.26|1821.06|1826.47|1820.27|27
1654189020000|2022-06-02 16:57:00|1827.31|1821.11|1827.43|1821.23|1827.46|1821.26|1827.1|1820.9|31
1654189030000|2022-06-02 16:57:10|1827.41|1821.21|1827.51|1821.31|1827.51|1821.31|1827.19|1820.99|32
1654189040000|2022-06-02 16:57:20|1827.46|1821.26|1827.65|1821.45|1828.01|1821.81|1827.46|1821.26|37
1654189050000|2022-06-02 16:57:30|1827.53|1821.33|1826.93|1820.73|1827.53|1821.33|1826.69|1820.49|30
1654189060000|2022-06-02 16:57:40|1826.88|1820.68|1827.17|1820.97|1827.18|1820.98|1826.58|1820.38|29
1654189070000|2022-06-02 16:57:50|1827.15|1820.95|1827.02|1820.82|1827.15|1820.95|1826.85|1820.65|30
1654189080000|2022-06-02 16:58:00|1827.14|1820.94|1827.2|1821|1827.25|1821.05|1826.9|1820.7|29
1654189090000|2022-06-02 16:58:10|1827.32|1821.12|1827.83|1821.63|1827.87|1821.67|1827.26|1821.06|23
1654189100000|2022-06-02 16:58:20|1827.86|1821.66|1827.38|1821.18|1827.94|1821.74|1827.28|1821.08|29
1654189110000|2022-06-02 16:58:30|1827.37|1821.17|1826.16|1819.96|1827.37|1821.17|1826.04|1819.84|37
1654189120000|2022-06-02 16:58:40|1826.17|1819.97|1826.26|1820.06|1826.56|1820.36|1826.12|1819.92|36
1654189130000|2022-06-02 16:58:50|1826.18|1819.98|1826.18|1819.98|1826.37|1820.17|1826.14|1819.94|28
1654189140000|2022-06-02 16:59:00|1826.19|1819.99|1824.89|1818.69|1826.54|1820.34|1824.89|1818.69|32
1654189150000|2022-06-02 16:59:10|1824.84|1818.64|1826.89|1820.69|1827|1820.8|1824.82|1818.62|36
1654189160000|2022-06-02 16:59:20|1826.92|1820.72|1827.48|1821.28|1827.54|1821.34|1826.9|1820.7|38
1654189170000|2022-06-02 16:59:30|1827.46|1821.26|1827.83|1821.63|1828.48|1822.28|1827.34|1821.14|36
1654189180000|2022-06-02 16:59:40|1827.95|1821.75|1828.83|1822.63|1828.99|1822.79|1827.93|1821.73|33
1654189190000|2022-06-02 16:59:50|1828.99|1822.79|1828.9|1822.7|1829.23|1823.03|1828.83|1822.63|30
1654189200000|2022-06-02 17:00:00|1828.94|1822.74|1827.24|1821.04|1829.23|1823.03|1826.97|1820.77|32
1654189210000|2022-06-02 17:00:10|1827.22|1821.02|1827.81|1821.61|1827.81|1821.61|1826.98|1820.78|29
1654189220000|2022-06-02 17:00:20|1827.73|1821.53|1829.63|1823.43|1829.83|1823.63|1827.73|1821.53|34
1654189230000|2022-06-02 17:00:30|1829.64|1823.44|1829.84|1823.64|1830.21|1824.01|1829.64|1823.44|35
1654189240000|2022-06-02 17:00:40|1829.89|1823.69|1829.57|1823.37|1829.89|1823.69|1829.45|1823.25|34
1654189250000|2022-06-02 17:00:50|1829.61|1823.41|1828.73|1822.53|1829.75|1823.55|1828.62|1822.42|36
1654189260000|2022-06-02 17:01:00|1828.57|1822.37|1827.59|1821.39|1828.88|1822.68|1827.59|1821.39|36
1654189270000|2022-06-02 17:01:10|1827.62|1821.42|1827.66|1821.46|1827.83|1821.63|1827.53|1821.33|36
1654189280000|2022-06-02 17:01:20|1827.65|1821.45|1827.81|1821.61|1827.81|1821.61|1827.63|1821.43|28
1654189290000|2022-06-02 17:01:30|1827.93|1821.73|1827.69|1821.49|1828.39|1822.19|1827.65|1821.45|33
1654189300000|2022-06-02 17:01:40|1827.68|1821.48|1827.39|1821.19|1827.7|1821.5|1827.24|1821.04|21
1654189310000|2022-06-02 17:01:50|1827.36|1821.16|1827.83|1821.63|1828.2|1822|1827.36|1821.16|34
1654189320000|2022-06-02 17:02:00|1827.78|1821.58|1829.47|1823.27|1829.48|1823.28|1827.78|1821.58|37
1654189330000|2022-06-02 17:02:10|1829.42|1823.22|1830.49|1824.29|1830.78|1824.58|1829.42|1823.22|36
1654189340000|2022-06-02 17:02:20|1830.51|1824.31|1830.91|1824.71|1831.15|1824.95|1830.25|1824.05|29
1654189350000|2022-06-02 17:02:30|1830.98|1824.78|1831.44|1825.24|1832.05|1825.85|1830.98|1824.78|36
1654189360000|2022-06-02 17:02:40|1831.41|1825.21|1831.74|1825.54|1831.74|1825.54|1831.19|1824.99|25
1654189370000|2022-06-02 17:02:50|1831.73|1825.53|1832.16|1825.96|1832.58|1826.38|1831.51|1825.31|25
1654189380000|2022-06-02 17:03:00|1832.32|1826.12|1833.12|1826.92|1833.43|1827.23|1831.85|1825.65|32
1654189390000|2022-06-02 17:03:10|1833.58|1827.38|1833.02|1826.82|1833.79|1827.59|1833.02|1826.82|31
1654189400000|2022-06-02 17:03:20|1833.05|1826.85|1833.1|1826.9|1833.58|1827.38|1833.02|1826.82|28
1654189410000|2022-06-02 17:03:30|1833.29|1827.09|1832.45|1826.25|1833.33|1827.13|1832.42|1826.22|28
1654189420000|2022-06-02 17:03:40|1832.47|1826.27|1832.9|1826.7|1832.96|1826.76|1832.23|1826.03|30
1654189430000|2022-06-02 17:03:50|1832.94|1826.74|1833.02|1826.82|1833.6|1827.4|1832.9|1826.7|34
1654189440000|2022-06-02 17:04:00|1833.01|1826.81|1832.46|1826.26|1833.29|1827.09|1832.33|1826.13|36
1654189450000|2022-06-02 17:04:10|1832.51|1826.31|1832.57|1826.37|1833.17|1826.97|1832.51|1826.31|39
1654189460000|2022-06-02 17:04:20|1832.58|1826.38|1833.12|1826.92|1833.26|1827.06|1832.53|1826.33|24
1654189470000|2022-06-02 17:04:30|1833.02|1826.82|1833.68|1827.48|1833.68|1827.48|1833.02|1826.82|26
1654189480000|2022-06-02 17:04:40|1833.76|1827.56|1833.14|1826.94|1833.9|1827.7|1833.14|1826.94|16
1654189490000|2022-06-02 17:04:50|1833.12|1826.92|1833.84|1827.64|1833.97|1827.77|1833.05|1826.85|19
1654189500000|2022-06-02 17:05:00|1833.88|1827.68|1832.72|1826.52|1833.88|1827.68|1832.7|1826.5|34
1654189510000|2022-06-02 17:05:10|1832.65|1826.45|1833.47|1827.27|1833.55|1827.35|1832.65|1826.45|31
1654189520000|2022-06-02 17:05:20|1833.28|1827.08|1833.41|1827.21|1834.03|1827.83|1833.28|1827.08|32
1654189530000|2022-06-02 17:05:30|1833.33|1827.13|1833.23|1827.03|1833.73|1827.53|1833.23|1827.03|16
1654189540000|2022-06-02 17:05:40|1833.38|1827.18|1833.04|1826.84|1833.56|1827.36|1832.93|1826.73|32
1654189550000|2022-06-02 17:05:50|1833.03|1826.83|1832.56|1826.36|1833.53|1827.33|1832.39|1826.19|35
1654189560000|2022-06-02 17:06:00|1832.25|1826.05|1832.43|1826.23|1832.43|1826.23|1831.95|1825.75|37
1654189570000|2022-06-02 17:06:10|1832.4|1826.2|1832.36|1826.16|1832.69|1826.49|1832.2|1826|33
1654189580000|2022-06-02 17:06:20|1832.37|1826.17|1831.88|1825.68|1832.59|1826.39|1831.88|1825.68|35
1654189590000|2022-06-02 17:06:30|1831.41|1825.21|1831.01|1824.81|1831.54|1825.34|1830.98|1824.78|38
1654189600000|2022-06-02 17:06:40|1831.24|1825.04|1831.68|1825.48|1831.77|1825.57|1831.18|1824.98|32
1654189610000|2022-06-02 17:06:50|1831.63|1825.43|1832.32|1826.12|1832.32|1826.12|1831.26|1825.06|28
1654189620000|2022-06-02 17:07:00|1832.08|1825.88|1832.88|1826.68|1833.02|1826.82|1832.08|1825.88|32
1654189630000|2022-06-02 17:07:10|1832.85|1826.65|1832.81|1826.61|1832.89|1826.69|1832.41|1826.21|33
1654189640000|2022-06-02 17:07:20|1832.72|1826.52|1832.31|1826.11|1832.91|1826.71|1832.31|1826.11|32
1654189650000|2022-06-02 17:07:30|1832.3|1826.1|1831.45|1825.25|1832.41|1826.21|1831.45|1825.25|33
1654189660000|2022-06-02 17:07:40|1831.37|1825.17|1830.97|1824.77|1831.37|1825.17|1830.74|1824.54|30
1654189670000|2022-06-02 17:07:50|1831.14|1824.94|1831.63|1825.43|1831.69|1825.49|1830.96|1824.76|31
1654189680000|2022-06-02 17:08:00|1831.66|1825.46|1831.44|1825.24|1831.74|1825.54|1831.3|1825.1|30
1654189690000|2022-06-02 17:08:10|1831.35|1825.15|1831.35|1825.15|1831.58|1825.38|1831.34|1825.14|25
1654189700000|2022-06-02 17:08:20|1831.46|1825.26|1830.87|1824.67|1831.46|1825.26|1830.83|1824.63|35
1654189710000|2022-06-02 17:08:30|1830.88|1824.68|1829.97|1823.77|1831.09|1824.89|1829.97|1823.77|34
1654189720000|2022-06-02 17:08:40|1830.04|1823.84|1829.15|1822.95|1830.04|1823.84|1829.15|1822.95|38
1654189730000|2022-06-02 17:08:50|1829.12|1822.92|1829.07|1822.87|1829.46|1823.26|1829.02|1822.82|33
1654189740000|2022-06-02 17:09:00|1829.05|1822.85|1829.74|1823.54|1830.2|1824|1828.91|1822.71|40
1654189750000|2022-06-02 17:09:10|1829.73|1823.53|1830.05|1823.85|1830.26|1824.06|1829.69|1823.49|34
1654189760000|2022-06-02 17:09:20|1830.07|1823.87|1829.94|1823.74|1830.17|1823.97|1829.82|1823.62|34
1654189770000|2022-06-02 17:09:30|1830.1|1823.9|1828.65|1822.45|1830.38|1824.18|1828.65|1822.45|34
1654189780000|2022-06-02 17:09:40|1828.71|1822.51|1828.37|1822.17|1828.83|1822.63|1828.24|1822.04|38
1654189790000|2022-06-02 17:09:50|1828.36|1822.16|1829.14|1822.94|1829.28|1823.08|1828.32|1822.12|36
1654189800000|2022-06-02 17:10:00|1828.8|1822.6|1828.67|1822.47|1828.8|1822.6|1828.36|1822.16|36
1654189810000|2022-06-02 17:10:10|1828.72|1822.52|1829.28|1823.08|1829.31|1823.11|1828.58|1822.38|38
1654189820000|2022-06-02 17:10:20|1829.24|1823.04|1829.05|1822.85|1829.3|1823.1|1828.74|1822.54|33
1654189830000|2022-06-02 17:10:30|1829.13|1822.93|1829.9|1823.7|1829.95|1823.75|1829.13|1822.93|36
1654189840000|2022-06-02 17:10:40|1829.88|1823.68|1829.4|1823.2|1829.93|1823.73|1829.4|1823.2|29
1654189850000|2022-06-02 17:10:50|1829.29|1823.09|1829.55|1823.35|1829.72|1823.52|1829.28|1823.08|35
1654189860000|2022-06-02 17:11:00|1829.57|1823.37|1829.32|1823.12|1829.62|1823.42|1829.2|1823|35
1654189870000|2022-06-02 17:11:10|1829.28|1823.08|1828.12|1821.92|1829.28|1823.08|1827.76|1821.56|31
1654189880000|2022-06-02 17:11:20|1828.1|1821.9|1827.78|1821.58|1828.14|1821.94|1827.47|1821.27|38
1654189890000|2022-06-02 17:11:30|1827.73|1821.53|1826.79|1820.59|1827.85|1821.65|1826.67|1820.47|37
1654189900000|2022-06-02 17:11:40|1826.77|1820.57|1825.51|1819.31|1826.77|1820.57|1825.51|1819.31|37
1654189910000|2022-06-02 17:11:50|1825.5|1819.3|1826.36|1820.16|1826.37|1820.17|1825.05|1818.85|35
1654189920000|2022-06-02 17:12:00|1826.35|1820.15|1826.15|1819.95|1826.56|1820.36|1826.15|1819.95|32
1654189930000|2022-06-02 17:12:10|1825.74|1819.54|1824.59|1818.39|1825.78|1819.58|1824.54|1818.34|34
1654189940000|2022-06-02 17:12:20|1824.7|1818.5|1824.73|1818.53|1825.11|1818.91|1824.6|1818.4|33
1654189950000|2022-06-02 17:12:30|1824.63|1818.43|1824.58|1818.38|1824.87|1818.67|1824.31|1818.11|30
1654189960000|2022-06-02 17:12:40|1824.57|1818.37|1823.74|1817.54|1824.57|1818.37|1823.74|1817.54|35
1654189970000|2022-06-02 17:12:50|1823.77|1817.57|1823.84|1817.64|1823.96|1817.76|1823.72|1817.52|34
1654189980000|2022-06-02 17:13:00|1823.86|1817.66|1823.08|1816.88|1823.86|1817.66|1823.07|1816.87|36
1654189990000|2022-06-02 17:13:10|1823.18|1816.98|1822.37|1816.17|1823.18|1816.98|1822.32|1816.12|37
1654190000000|2022-06-02 17:13:20|1822.38|1816.18|1821.55|1815.35|1822.45|1816.25|1821.54|1815.34|38
1654190010000|2022-06-02 17:13:30|1821.77|1815.57|1822.01|1815.81|1822.35|1816.15|1821.77|1815.57|37
1654190020000|2022-06-02 17:13:40|1822|1815.8|1821.64|1815.44|1822.18|1815.98|1821.54|1815.34|34
1654190030000|2022-06-02 17:13:50|1821.65|1815.45|1820.8|1814.6|1821.99|1815.79|1820.8|1814.6|34
1654190040000|2022-06-02 17:14:00|1820.86|1814.66|1820.23|1814.03|1821.13|1814.93|1820.09|1813.89|38
1654190050000|2022-06-02 17:14:10|1820.22|1814.02|1819.98|1813.78|1820.22|1814.02|1819.84|1813.64|37
1654190060000|2022-06-02 17:14:20|1819.93|1813.73|1821.69|1815.49|1821.81|1815.61|1819.82|1813.62|37
1654190070000|2022-06-02 17:14:30|1821.66|1815.46|1823.15|1816.95|1823.15|1816.95|1821.4|1815.2|32
1654190080000|2022-06-02 17:14:40|1823.4|1817.2|1822.87|1816.67|1824.28|1818.08|1822.87|1816.67|33
1654190090000|2022-06-02 17:14:50|1822.82|1816.62|1823.16|1816.96|1823.38|1817.18|1822.79|1816.59|31
1654190100000|2022-06-02 17:15:00|1823.33|1817.13|1823.93|1817.73|1824.45|1818.25|1823.17|1816.97|29
1654190110000|2022-06-02 17:15:10|1823.89|1817.69|1821.89|1815.69|1823.89|1817.69|1821.83|1815.63|32
1654190120000|2022-06-02 17:15:20|1821.43|1815.23|1821.54|1815.34|1821.96|1815.76|1821.39|1815.19|36
1654190130000|2022-06-02 17:15:30|1821.43|1815.23|1821.51|1815.31|1821.8|1815.6|1821.23|1815.03|35
1654190140000|2022-06-02 17:15:40|1821.56|1815.36|1821.2|1815|1821.56|1815.36|1821.13|1814.93|30
1654190150000|2022-06-02 17:15:50|1821.18|1814.98|1820.71|1814.51|1821.18|1814.98|1820.7|1814.5|29
1654190160000|2022-06-02 17:16:00|1820.7|1814.5|1820.63|1814.43|1820.7|1814.5|1820.5|1814.3|31
1654190170000|2022-06-02 17:16:10|1820.66|1814.46|1821.34|1815.14|1821.86|1815.66|1820.66|1814.46|33
1654190180000|2022-06-02 17:16:20|1821.29|1815.09|1820.7|1814.5|1821.32|1815.12|1820.55|1814.35|29
1654190190000|2022-06-02 17:16:30|1820.69|1814.49|1820.62|1814.42|1820.88|1814.68|1820.39|1814.19|36
1654190200000|2022-06-02 17:16:40|1820.67|1814.47|1821.05|1814.85|1821.13|1814.93|1820.54|1814.34|30
1654190210000|2022-06-02 17:16:50|1821.06|1814.86|1820.98|1814.78|1821.18|1814.98|1820.78|1814.58|27
1654190220000|2022-06-02 17:17:00|1820.96|1814.76|1821.98|1815.78|1822.36|1816.16|1820.62|1814.42|35
1654190230000|2022-06-02 17:17:10|1822.04|1815.84|1821.11|1814.91|1822.04|1815.84|1821.02|1814.82|35
1654190240000|2022-06-02 17:17:20|1821.12|1814.92|1821.1|1814.9|1821.48|1815.28|1820.97|1814.77|34
1654190250000|2022-06-02 17:17:30|1820.98|1814.78|1820.73|1814.53|1820.98|1814.78|1820.35|1814.15|32
1654190260000|2022-06-02 17:17:40|1820.75|1814.55|1823.17|1816.97|1823.27|1817.07|1820.73|1814.53|37
1654190270000|2022-06-02 17:17:50|1823.16|1816.96|1822.29|1816.09|1823.19|1816.99|1822.19|1815.99|36
1654190280000|2022-06-02 17:18:00|1822.18|1815.98|1821.79|1815.59|1822.3|1816.1|1821.79|1815.59|30
1654190290000|2022-06-02 17:18:10|1821.76|1815.56|1822.05|1815.85|1822.22|1816.02|1821.76|1815.56|28
1654190300000|2022-06-02 17:18:20|1821.91|1815.71|1820.95|1814.75|1821.99|1815.79|1820.95|1814.75|32
1654190310000|2022-06-02 17:18:30|1821|1814.8|1820.24|1814.04|1821.08|1814.88|1820.16|1813.96|36
1654190320000|2022-06-02 17:18:40|1820.08|1813.88|1821.26|1815.06|1821.56|1815.36|1820.02|1813.82|38
1654190330000|2022-06-02 17:18:50|1821.2|1815|1820.54|1814.34|1821.2|1815|1820.47|1814.27|35
1654190340000|2022-06-02 17:19:00|1820.53|1814.33|1820.2|1814|1820.77|1814.57|1820.2|1814|35
1654190350000|2022-06-02 17:19:10|1820.19|1813.99|1820.9|1814.7|1820.93|1814.73|1820.19|1813.99|35
1654190360000|2022-06-02 17:19:20|1820.79|1814.59|1820.7|1814.5|1820.8|1814.6|1820.08|1813.88|36
1654190370000|2022-06-02 17:19:30|1820.67|1814.47|1820.61|1814.41|1820.67|1814.47|1820.21|1814.01|36
1654190380000|2022-06-02 17:19:40|1820.57|1814.37|1820.4|1814.2|1820.57|1814.37|1820.3|1814.1|29
1654190390000|2022-06-02 17:19:50|1820.39|1814.19|1819.8|1813.6|1820.42|1814.22|1819.8|1813.6|27
1654190400000|2022-06-02 17:20:00|1819.79|1813.59|1819.85|1813.65|1819.94|1813.74|1819.6|1813.4|26
1654190410000|2022-06-02 17:20:10|1819.91|1813.71|1820.45|1814.25|1820.45|1814.25|1819.71|1813.51|33
1654190420000|2022-06-02 17:20:20|1820.37|1814.17|1820.22|1814.02|1820.46|1814.26|1820.05|1813.85|34
1654190430000|2022-06-02 17:20:30|1820.19|1813.99|1820.97|1814.77|1821.39|1815.19|1820.19|1813.99|33
1654190440000|2022-06-02 17:20:40|1820.98|1814.78|1820.48|1814.28|1820.98|1814.78|1820.32|1814.12|26
1654190450000|2022-06-02 17:20:50|1820.51|1814.31|1820.43|1814.23|1820.53|1814.33|1820.33|1814.13|25
1654190460000|2022-06-02 17:21:00|1820.41|1814.21|1820.04|1813.84|1820.47|1814.27|1819.8|1813.6|32
1654190470000|2022-06-02 17:21:10|1820.02|1813.82|1819.85|1813.65|1820.65|1814.45|1819.71|1813.51|34
1654190480000|2022-06-02 17:21:20|1819.81|1813.61|1820.38|1814.18|1820.52|1814.32|1819.71|1813.51|35
1654190490000|2022-06-02 17:21:30|1820.54|1814.34|1820.46|1814.26|1820.58|1814.38|1820.4|1814.2|29
1654190500000|2022-06-02 17:21:40|1820.52|1814.32|1820.69|1814.49|1820.72|1814.52|1820.26|1814.06|30
1654190510000|2022-06-02 17:21:50|1820.7|1814.5|1820.59|1814.39|1820.76|1814.56|1820.5|1814.3|36
1654190520000|2022-06-02 17:22:00|1820.63|1814.43|1821.23|1815.03|1821.38|1815.18|1820.53|1814.33|31
1654190530000|2022-06-02 17:22:10|1821.28|1815.08|1821.16|1814.96|1821.28|1815.08|1820.91|1814.71|32
1654190540000|2022-06-02 17:22:20|1821.17|1814.97|1821.2|1815|1821.28|1815.08|1820.95|1814.75|22
1654190550000|2022-06-02 17:22:30|1821.33|1815.13|1822.17|1815.97|1822.49|1816.29|1821.14|1814.94|35
1654190560000|2022-06-02 17:22:40|1822.12|1815.92|1821.66|1815.46|1822.43|1816.23|1821.57|1815.37|27
1654190570000|2022-06-02 17:22:50|1821.58|1815.38|1821.25|1815.05|1821.91|1815.71|1821.18|1814.98|33
1654190580000|2022-06-02 17:23:00|1821.23|1815.03|1821.39|1815.19|1821.71|1815.51|1821.23|1815.03|33
1654190590000|2022-06-02 17:23:10|1821.38|1815.18|1822.07|1815.87|1822.4|1816.2|1821.33|1815.13|32
1654190600000|2022-06-02 17:23:20|1822.34|1816.14|1822.59|1816.39|1822.64|1816.44|1821.78|1815.58|26
1654190610000|2022-06-02 17:23:30|1822.53|1816.33|1822.85|1816.65|1823.19|1816.99|1822.53|1816.33|30
1654190620000|2022-06-02 17:23:40|1822.84|1816.64|1822.6|1816.4|1822.85|1816.65|1822.38|1816.18|27
1654190630000|2022-06-02 17:23:50|1822.39|1816.19|1823.29|1817.09|1823.36|1817.16|1822.39|1816.19|26
1654190640000|2022-06-02 17:24:00|1823.25|1817.05|1824.22|1818.02|1824.22|1818.02|1823.25|1817.05|37
1654190650000|2022-06-02 17:24:10|1824.28|1818.08|1823.96|1817.76|1824.61|1818.41|1823.96|1817.76|32
1654190660000|2022-06-02 17:24:20|1823.93|1817.73|1824.68|1818.48|1824.71|1818.51|1823.75|1817.55|31
1654190670000|2022-06-02 17:24:30|1824.71|1818.51|1823.73|1817.53|1824.71|1818.51|1823.73|1817.53|34
1654190680000|2022-06-02 17:24:40|1823.84|1817.64|1823.49|1817.29|1823.95|1817.75|1823.39|1817.19|32
1654190690000|2022-06-02 17:24:50|1823.44|1817.24|1822.9|1816.7|1823.45|1817.25|1822.84|1816.64|34
1654190700000|2022-06-02 17:25:00|1822.91|1816.71|1823.93|1817.73|1824.05|1817.85|1822.35|1816.15|34
1654190710000|2022-06-02 17:25:10|1823.99|1817.79|1823.99|1817.79|1824.05|1817.85|1823.33|1817.13|36
1654190720000|2022-06-02 17:25:20|1823.95|1817.75|1823.6|1817.4|1823.98|1817.78|1823.33|1817.13|32
1654190730000|2022-06-02 17:25:30|1823.51|1817.31|1824.06|1817.86|1824.09|1817.89|1823.39|1817.19|28
1654190740000|2022-06-02 17:25:40|1824.07|1817.87|1825.43|1819.23|1825.62|1819.42|1824.07|1817.87|36
1654190750000|2022-06-02 17:25:50|1825.42|1819.22|1825.37|1819.17|1825.86|1819.66|1825.34|1819.14|32
1654190760000|2022-06-02 17:26:00|1825.33|1819.13|1825.91|1819.71|1825.97|1819.77|1825.01|1818.81|26
1654190770000|2022-06-02 17:26:10|1825.82|1819.62|1824.43|1818.23|1825.82|1819.62|1824.41|1818.21|38
1654190780000|2022-06-02 17:26:20|1824.31|1818.11|1824.32|1818.12|1824.6|1818.4|1824.1|1817.9|33
1654190790000|2022-06-02 17:26:30|1824.34|1818.14|1824.26|1818.06|1824.41|1818.21|1824.24|1818.04|28
1654190800000|2022-06-02 17:26:40|1824.27|1818.07|1823.9|1817.7|1824.27|1818.07|1823.87|1817.67|34
1654190810000|2022-06-02 17:26:50|1823.97|1817.77|1822.95|1816.75|1824.28|1818.08|1822.65|1816.45|35
1654190820000|2022-06-02 17:27:00|1822.97|1816.77|1823.52|1817.32|1823.52|1817.32|1822.82|1816.62|31
1654190830000|2022-06-02 17:27:10|1823.48|1817.28|1823|1816.8|1823.52|1817.32|1822.91|1816.71|32
1654190840000|2022-06-02 17:27:20|1822.83|1816.63|1821.97|1815.77|1822.83|1816.63|1821.86|1815.66|34
1654190850000|2022-06-02 17:27:30|1821.93|1815.73|1821.67|1815.47|1822.26|1816.06|1821.67|1815.47|30
1654190860000|2022-06-02 17:27:40|1821.52|1815.32|1821.14|1814.94|1821.52|1815.32|1820.88|1814.68|33
1654190870000|2022-06-02 17:27:50|1821.23|1815.03|1820.81|1814.61|1821.23|1815.03|1820.61|1814.41|27
1654190880000|2022-06-02 17:28:00|1820.82|1814.62|1820.69|1814.49|1820.91|1814.71|1820.69|1814.49|20
1654190890000|2022-06-02 17:28:10|1820.68|1814.48|1820.04|1813.84|1820.68|1814.48|1819.97|1813.77|26
1654190900000|2022-06-02 17:28:20|1820.01|1813.81|1819.53|1813.33|1820.01|1813.81|1819.52|1813.32|30
1654190910000|2022-06-02 17:28:30|1819.51|1813.31|1820.17|1813.97|1820.42|1814.22|1819.51|1813.31|35
1654190920000|2022-06-02 17:28:40|1820.34|1814.14|1821.53|1815.33|1821.74|1815.54|1820.34|1814.14|36
1654190930000|2022-06-02 17:28:50|1821.51|1815.31|1821.84|1815.64|1821.84|1815.64|1821.49|1815.29|31
1654190940000|2022-06-02 17:29:00|1821.94|1815.74|1823.07|1816.87|1823.07|1816.87|1821.94|1815.74|36
1654190950000|2022-06-02 17:29:10|1823.35|1817.15|1823.71|1817.51|1824.02|1817.82|1823.35|1817.15|33
1654190960000|2022-06-02 17:29:20|1823.7|1817.5|1823.69|1817.49|1824.06|1817.86|1823.61|1817.41|31
1654190970000|2022-06-02 17:29:30|1823.66|1817.46|1823.95|1817.75|1824.22|1818.02|1823.39|1817.19|35
1654190980000|2022-06-02 17:29:40|1823.94|1817.74|1822.28|1816.08|1824.09|1817.89|1821.93|1815.73|34
1654190990000|2022-06-02 17:29:50|1822.17|1815.97|1821.87|1815.67|1822.48|1816.28|1821.67|1815.47|36
1654191000000|2022-06-02 17:30:00|1821.84|1815.64|1821.64|1815.44|1822.08|1815.88|1821.61|1815.41|35
1654191010000|2022-06-02 17:30:10|1821.62|1815.42|1821.04|1814.84|1821.63|1815.43|1820.78|1814.58|36
1654191020000|2022-06-02 17:30:20|1821.05|1814.85|1820.85|1814.65|1821.05|1814.85|1820.72|1814.52|36
1654191030000|2022-06-02 17:30:30|1820.83|1814.63|1820.1|1813.9|1820.83|1814.63|1819.97|1813.77|37
1654191040000|2022-06-02 17:30:40|1820.09|1813.89|1820.22|1814.02|1820.22|1814.02|1819.62|1813.42|36
1654191050000|2022-06-02 17:30:50|1820.18|1813.98|1821.45|1815.25|1821.8|1815.6|1820.11|1813.91|38
1654191060000|2022-06-02 17:31:00|1821.36|1815.16|1821.84|1815.64|1821.84|1815.64|1820.71|1814.51|39
1654191070000|2022-06-02 17:31:10|1821.91|1815.71|1820.95|1814.75|1822.2|1816|1820.95|1814.75|33
1654191080000|2022-06-02 17:31:20|1821|1814.8|1820.6|1814.4|1821|1814.8|1820.08|1813.88|33
1654191090000|2022-06-02 17:31:30|1820.56|1814.36|1820.6|1814.4|1820.67|1814.47|1820.37|1814.17|35
1654191100000|2022-06-02 17:31:40|1820.59|1814.39|1821.01|1814.81|1821.05|1814.85|1820.29|1814.09|31
1654191110000|2022-06-02 17:31:50|1820.88|1814.68|1821.11|1814.91|1821.19|1814.99|1820.88|1814.68|30
1654191120000|2022-06-02 17:32:00|1821.07|1814.87|1820.62|1814.42|1821.26|1815.06|1820.61|1814.41|34
1654191130000|2022-06-02 17:32:10|1820.56|1814.36|1821.8|1815.6|1821.98|1815.78|1820.56|1814.36|29
1654191140000|2022-06-02 17:32:20|1821.87|1815.67|1822.62|1816.42|1822.7|1816.5|1821.72|1815.52|27
1654191150000|2022-06-02 17:32:30|1822.6|1816.4|1822.54|1816.34|1822.75|1816.55|1822.53|1816.33|34
1654191160000|2022-06-02 17:32:40|1822.58|1816.38|1822.93|1816.73|1822.93|1816.73|1822.58|1816.38|34
1654191170000|2022-06-02 17:32:50|1822.85|1816.65|1822.45|1816.25|1822.92|1816.72|1822.25|1816.05|32
1654191180000|2022-06-02 17:33:00|1822.32|1816.12|1823.19|1816.99|1823.29|1817.09|1822.32|1816.12|35
1654191190000|2022-06-02 17:33:10|1823.2|1817|1822.17|1815.97|1823.2|1817|1822.07|1815.87|38
1654191200000|2022-06-02 17:33:20|1822.13|1815.93|1822.49|1816.29|1822.49|1816.29|1822.13|1815.93|32
1654191210000|2022-06-02 17:33:30|1822.5|1816.3|1822.57|1816.37|1822.57|1816.37|1822.35|1816.15|35
1654191220000|2022-06-02 17:33:40|1822.53|1816.33|1821.79|1815.59|1822.63|1816.43|1821.78|1815.58|36
1654191230000|2022-06-02 17:33:50|1821.66|1815.46|1821.08|1814.88|1821.66|1815.46|1820.67|1814.47|37
1654191240000|2022-06-02 17:34:00|1821.03|1814.83|1823.3|1817.1|1823.37|1817.17|1821.03|1814.83|36
1654191250000|2022-06-02 17:34:10|1823.19|1816.99|1823.44|1817.24|1823.68|1817.48|1822.98|1816.78|35
1654191260000|2022-06-02 17:34:20|1823.48|1817.28|1823.33|1817.13|1823.78|1817.58|1823.29|1817.09|33
1654191270000|2022-06-02 17:34:30|1823.28|1817.08|1823.8|1817.6|1823.8|1817.6|1823.25|1817.05|32
1654191280000|2022-06-02 17:34:40|1823.76|1817.56|1824.36|1818.16|1824.83|1818.63|1823.75|1817.55|36
1654191290000|2022-06-02 17:34:50|1824.35|1818.15|1825.19|1818.99|1825.52|1819.32|1824.33|1818.13|33
1654191300000|2022-06-02 17:35:00|1825.12|1818.92|1826.64|1820.44|1826.78|1820.58|1825.12|1818.92|33
1654191310000|2022-06-02 17:35:10|1826.63|1820.43|1825.47|1819.27|1826.63|1820.43|1825.36|1819.16|35
1654191320000|2022-06-02 17:35:20|1825.54|1819.34|1825.09|1818.89|1825.54|1819.34|1824.28|1818.08|34
1654191330000|2022-06-02 17:35:30|1825.18|1818.98|1824.69|1818.49|1825.25|1819.05|1824.53|1818.33|38
1654191340000|2022-06-02 17:35:40|1824.72|1818.52|1825.42|1819.22|1825.52|1819.32|1824.62|1818.42|33
1654191350000|2022-06-02 17:35:50|1825.43|1819.23|1825.46|1819.26|1825.95|1819.75|1825.41|1819.21|32
1654191360000|2022-06-02 17:36:00|1825.47|1819.27|1824.57|1818.37|1825.47|1819.27|1824.54|1818.34|26
1654191370000|2022-06-02 17:36:10|1824.13|1817.93|1823.61|1817.41|1824.13|1817.93|1823.52|1817.32|26
1654191380000|2022-06-02 17:36:20|1823.6|1817.4|1823.13|1816.93|1823.69|1817.49|1823.12|1816.92|19
1654191390000|2022-06-02 17:36:30|1823.14|1816.94|1822.82|1816.62|1823.24|1817.04|1822.82|1816.62|25
1654191400000|2022-06-02 17:36:40|1822.93|1816.73|1823.46|1817.26|1823.52|1817.32|1822.93|1816.73|26
1654191410000|2022-06-02 17:36:50|1823.49|1817.29|1823.47|1817.27|1823.5|1817.3|1823.32|1817.12|24
1654191420000|2022-06-02 17:37:00|1823.56|1817.36|1823.59|1817.39|1824.54|1818.34|1823.45|1817.25|39
1654191430000|2022-06-02 17:37:10|1823.6|1817.4|1825.16|1818.96|1825.16|1818.96|1823.6|1817.4|31
1654191440000|2022-06-02 17:37:20|1825.22|1819.02|1824.91|1818.71|1825.23|1819.03|1824.88|1818.68|27
1654191450000|2022-06-02 17:37:30|1824.9|1818.7|1825.45|1819.25|1825.48|1819.28|1824.45|1818.25|34
1654191460000|2022-06-02 17:37:40|1825.49|1819.29|1824.89|1818.69|1825.49|1819.29|1824.71|1818.51|33
1654191470000|2022-06-02 17:37:50|1824.9|1818.7|1824.41|1818.21|1824.9|1818.7|1824.2|1818|36
1654191480000|2022-06-02 17:38:00|1824.51|1818.31|1824.74|1818.54|1824.81|1818.61|1824.3|1818.1|29
1654191490000|2022-06-02 17:38:10|1824.82|1818.62|1824.75|1818.55|1824.82|1818.62|1824.32|1818.12|35
1654191500000|2022-06-02 17:38:20|1824.76|1818.56|1823.81|1817.61|1824.76|1818.56|1823.7|1817.5|38
1654191510000|2022-06-02 17:38:30|1823.83|1817.63|1823.35|1817.15|1823.84|1817.64|1823.34|1817.14|32
1654191520000|2022-06-02 17:38:40|1823.34|1817.14|1822.62|1816.42|1823.59|1817.39|1822.62|1816.42|32
1654191530000|2022-06-02 17:38:50|1823.04|1816.84|1823.78|1817.58|1823.83|1817.63|1822.92|1816.72|36
1654191540000|2022-06-02 17:39:00|1823.73|1817.53|1823.57|1817.37|1823.81|1817.61|1823.34|1817.14|29
1654191550000|2022-06-02 17:39:10|1823.77|1817.57|1824.45|1818.25|1824.62|1818.42|1823.77|1817.57|32
1654191560000|2022-06-02 17:39:20|1824.58|1818.38|1824.37|1818.17|1824.62|1818.42|1823.87|1817.67|36
1654191570000|2022-06-02 17:39:30|1824.4|1818.2|1824.15|1817.95|1824.78|1818.58|1824.15|1817.95|30
1654191580000|2022-06-02 17:39:40|1824.16|1817.96|1824.46|1818.26|1824.67|1818.47|1824.16|1817.96|34
1654191590000|2022-06-02 17:39:50|1824.6|1818.4|1825.56|1819.36|1825.64|1819.44|1824.39|1818.19|34
1654191600000|2022-06-02 17:40:00|1825.47|1819.27|1824.96|1818.76|1825.63|1819.43|1824.88|1818.68|37
1654191610000|2022-06-02 17:40:10|1824.93|1818.73|1825.3|1819.1|1825.7|1819.5|1824.93|1818.73|36
1654191620000|2022-06-02 17:40:20|1825.27|1819.07|1825.58|1819.38|1825.58|1819.38|1825.06|1818.86|26
1654191630000|2022-06-02 17:40:30|1825.51|1819.31|1824.5|1818.3|1825.51|1819.31|1824.43|1818.23|36
1654191640000|2022-06-02 17:40:40|1824.23|1818.03|1822.47|1816.27|1824.23|1818.03|1822.26|1816.06|38
1654191650000|2022-06-02 17:40:50|1822.46|1816.26|1821.27|1815.07|1822.87|1816.67|1821.13|1814.93|35
1654191660000|2022-06-02 17:41:00|1821.32|1815.12|1819.86|1813.66|1821.54|1815.34|1819.53|1813.33|34
1654191670000|2022-06-02 17:41:10|1819.85|1813.65|1820|1813.8|1820.24|1814.04|1819.58|1813.38|31
1654191680000|2022-06-02 17:41:20|1820.01|1813.81|1819.66|1813.46|1820.01|1813.81|1819.38|1813.18|38
1654191690000|2022-06-02 17:41:30|1819.63|1813.43|1819.67|1813.47|1820.34|1814.14|1819.36|1813.16|30
1654191700000|2022-06-02 17:41:40|1819.65|1813.45|1818.52|1812.32|1819.7|1813.5|1818.52|1812.32|34
1654191710000|2022-06-02 17:41:50|1818.45|1812.25|1817.98|1811.78|1818.74|1812.54|1817.96|1811.76|37
1654191720000|2022-06-02 17:42:00|1817.92|1811.72|1816.84|1810.64|1818.08|1811.88|1816.6|1810.4|36
1654191730000|2022-06-02 17:42:10|1816.78|1810.58|1816.92|1810.72|1817.3|1811.1|1816.64|1810.44|38
1654191740000|2022-06-02 17:42:20|1816.77|1810.57|1816.7|1810.5|1817.1|1810.9|1816.37|1810.17|35
1654191750000|2022-06-02 17:42:30|1816.68|1810.48|1817.43|1811.23|1817.43|1811.23|1816.62|1810.42|26
1654191760000|2022-06-02 17:42:40|1817.44|1811.24|1817.19|1810.99|1817.49|1811.29|1816.9|1810.7|31
1654191770000|2022-06-02 17:42:50|1817.25|1811.05|1817.2|1811|1817.42|1811.22|1817.04|1810.84|29
1654191780000|2022-06-02 17:43:00|1817.24|1811.04|1816.72|1810.52|1817.26|1811.06|1816.72|1810.52|33
1654191790000|2022-06-02 17:43:10|1816.83|1810.63|1816.4|1810.2|1816.83|1810.63|1816.22|1810.02|26
1654191800000|2022-06-02 17:43:20|1816.41|1810.21|1816.96|1810.76|1817.01|1810.81|1816.41|1810.21|36
1654191810000|2022-06-02 17:43:30|1816.97|1810.77|1819.73|1813.53|1819.73|1813.53|1816.89|1810.69|37
1654191820000|2022-06-02 17:43:40|1819.63|1813.43|1820.79|1814.59|1820.79|1814.59|1819.63|1813.43|36
1654191830000|2022-06-02 17:43:50|1820.46|1814.26|1819.67|1813.47|1820.47|1814.27|1819.63|1813.43|37
1654191840000|2022-06-02 17:44:00|1819.68|1813.48|1819.65|1813.45|1819.96|1813.76|1819.38|1813.18|37
1654191850000|2022-06-02 17:44:10|1819.56|1813.36|1821.8|1815.6|1822.08|1815.88|1819.52|1813.32|34
1654191860000|2022-06-02 17:44:20|1821.7|1815.5|1822.74|1816.54|1822.79|1816.59|1821.7|1815.5|29
1654191870000|2022-06-02 17:44:30|1822.75|1816.55|1822.01|1815.81|1822.85|1816.65|1821.93|1815.73|30
1654191880000|2022-06-02 17:44:40|1822|1815.8|1820.74|1814.54|1822|1815.8|1820.74|1814.54|25
1654191890000|2022-06-02 17:44:50|1820.69|1814.49|1820.91|1814.71|1821.03|1814.83|1820.41|1814.21|35
1654191900000|2022-06-02 17:45:00|1820.96|1814.76|1823.19|1816.99|1823.19|1816.99|1820.73|1814.53|36
1654191910000|2022-06-02 17:45:10|1823.09|1816.89|1823.05|1816.85|1823.19|1816.99|1822.62|1816.42|37
1654191920000|2022-06-02 17:45:20|1823.14|1816.94|1821.23|1815.03|1823.67|1817.47|1821.2|1815|38
1654191930000|2022-06-02 17:45:30|1821.29|1815.09|1821.27|1815.07|1821.29|1815.09|1819.96|1813.76|37
1654191940000|2022-06-02 17:45:40|1821.14|1814.94|1821.93|1815.73|1822.17|1815.97|1821.14|1814.94|31
1654191950000|2022-06-02 17:45:50|1821.97|1815.77|1821.85|1815.65|1822.46|1816.26|1821.03|1814.83|38
1654191960000|2022-06-02 17:46:00|1821.97|1815.77|1822.05|1815.85|1822.24|1816.04|1820.8|1814.6|39
1654191970000|2022-06-02 17:46:10|1822.09|1815.89|1822.24|1816.04|1822.36|1816.16|1821.93|1815.73|35
1654191980000|2022-06-02 17:46:20|1822.16|1815.96|1821.18|1814.98|1822.16|1815.96|1821.07|1814.87|36
1654191990000|2022-06-02 17:46:30|1821.14|1814.94|1821.75|1815.55|1821.84|1815.64|1821.11|1814.91|31
1654192000000|2022-06-02 17:46:40|1821.81|1815.61|1822.56|1816.36|1822.76|1816.56|1821.5|1815.3|36
1654192010000|2022-06-02 17:46:50|1822.57|1816.37|1822.37|1816.17|1822.57|1816.37|1822.37|1816.17|14
1654192020000|2022-06-02 17:47:00|1822.5|1816.3|1821.96|1815.76|1822.5|1816.3|1820.96|1814.76|36
1654192030000|2022-06-02 17:47:10|1822.11|1815.91|1821.73|1815.53|1822.93|1816.73|1821.62|1815.42|34
1654192040000|2022-06-02 17:47:20|1821.77|1815.57|1821.72|1815.52|1821.77|1815.57|1821.62|1815.42|29
1654192050000|2022-06-02 17:47:30|1821.65|1815.45|1822.1|1815.9|1822.39|1816.19|1821.65|1815.45|28
1654192060000|2022-06-02 17:47:40|1822.09|1815.89|1822.81|1816.61|1822.81|1816.61|1821.79|1815.59|31
1654192070000|2022-06-02 17:47:50|1822.8|1816.6|1823.07|1816.87|1823.13|1816.93|1822.66|1816.46|32
1654192080000|2022-06-02 17:48:00|1823.08|1816.88|1822.75|1816.55|1823.14|1816.94|1822.35|1816.15|20
1654192090000|2022-06-02 17:48:10|1822.76|1816.56|1822.57|1816.37|1822.83|1816.63|1822.31|1816.11|30
1654192100000|2022-06-02 17:48:20|1822.54|1816.34|1822.15|1815.95|1822.6|1816.4|1821.99|1815.79|38
1654192110000|2022-06-02 17:48:30|1822.21|1816.01|1822.28|1816.08|1822.37|1816.17|1822.14|1815.94|34
1654192120000|2022-06-02 17:48:40|1822.29|1816.09|1822.76|1816.56|1822.76|1816.56|1822.17|1815.97|31
1654192130000|2022-06-02 17:48:50|1822.62|1816.42|1822.91|1816.71|1823.12|1816.92|1822.29|1816.09|28
1654192140000|2022-06-02 17:49:00|1822.9|1816.7|1822.15|1815.95|1823.02|1816.82|1822.11|1815.91|31
1654192150000|2022-06-02 17:49:10|1822.16|1815.96|1822.32|1816.12|1822.42|1816.22|1822.06|1815.86|26
1654192160000|2022-06-02 17:49:20|1822.31|1816.11|1822.25|1816.05|1822.44|1816.24|1821.54|1815.34|30
1654192170000|2022-06-02 17:49:30|1822.43|1816.23|1822.21|1816.01|1822.47|1816.27|1822.17|1815.97|28
1654192180000|2022-06-02 17:49:40|1822.4|1816.2|1822.92|1816.72|1823.02|1816.82|1822.29|1816.09|33
1654192190000|2022-06-02 17:49:50|1822.91|1816.71|1822.68|1816.48|1822.92|1816.72|1822.68|1816.48|27
1654192200000|2022-06-02 17:50:00|1822.73|1816.53|1822.67|1816.47|1823.16|1816.96|1822.55|1816.35|31
1654192210000|2022-06-02 17:50:10|1822.61|1816.41|1822.71|1816.51|1822.9|1816.7|1822.51|1816.31|37
1654192220000|2022-06-02 17:50:20|1822.75|1816.55|1824.02|1817.82|1824.02|1817.82|1822.75|1816.55|32
1654192230000|2022-06-02 17:50:30|1824|1817.8|1823.87|1817.67|1824.16|1817.96|1823.76|1817.56|31
1654192240000|2022-06-02 17:50:40|1823.89|1817.69|1823.97|1817.77|1824.09|1817.89|1823.69|1817.49|36
1654192250000|2022-06-02 17:50:50|1823.92|1817.72|1824.12|1817.92|1824.24|1818.04|1823.91|1817.71|31
1654192260000|2022-06-02 17:51:00|1824.13|1817.93|1823.81|1817.61|1824.13|1817.93|1823.63|1817.43|31
1654192270000|2022-06-02 17:51:10|1823.89|1817.69|1823.86|1817.66|1823.97|1817.77|1823.63|1817.43|26
1654192280000|2022-06-02 17:51:20|1823.9|1817.7|1824.16|1817.96|1824.24|1818.04|1823.9|1817.7|31
1654192290000|2022-06-02 17:51:30|1824.17|1817.97|1823.37|1817.17|1824.17|1817.97|1823.27|1817.07|35
1654192300000|2022-06-02 17:51:40|1823.3|1817.1|1822.33|1816.13|1823.42|1817.22|1822.28|1816.08|32
1654192310000|2022-06-02 17:51:50|1822.32|1816.12|1822.19|1815.99|1822.38|1816.18|1822.19|1815.99|26
1654192320000|2022-06-02 17:52:00|1822.21|1816.01|1822|1815.8|1822.74|1816.54|1821.87|1815.67|34
1654192330000|2022-06-02 17:52:10|1822.3|1816.1|1821.72|1815.52|1822.3|1816.1|1821.29|1815.09|38
1654192340000|2022-06-02 17:52:20|1821.63|1815.43|1821.12|1814.92|1821.63|1815.43|1820.76|1814.56|37
1654192350000|2022-06-02 17:52:30|1821.04|1814.84|1820.09|1813.89|1821.09|1814.89|1820.09|1813.89|33
1654192360000|2022-06-02 17:52:40|1820|1813.8|1820.3|1814.1|1820.49|1814.29|1819.81|1813.61|33
1654192370000|2022-06-02 17:52:50|1820.27|1814.07|1820.06|1813.86|1820.27|1814.07|1819.96|1813.76|33
1654192380000|2022-06-02 17:53:00|1820.09|1813.89|1820.05|1813.85|1820.41|1814.21|1819.88|1813.68|31
1654192390000|2022-06-02 17:53:10|1820.02|1813.82|1821.26|1815.06|1821.26|1815.06|1819.84|1813.64|34
1654192400000|2022-06-02 17:53:20|1821.53|1815.33|1822.67|1816.47|1822.67|1816.47|1821.53|1815.33|36
1654192410000|2022-06-02 17:53:30|1822.76|1816.56|1822.48|1816.28|1823.12|1816.92|1822.48|1816.28|37
1654192420000|2022-06-02 17:53:40|1822.59|1816.39|1822.97|1816.77|1823.01|1816.81|1822.59|1816.39|33
1654192430000|2022-06-02 17:53:50|1822.95|1816.75|1821.5|1815.3|1823.03|1816.83|1821.46|1815.26|33
1654192440000|2022-06-02 17:54:00|1821.23|1815.03|1821.34|1815.14|1821.44|1815.24|1821.06|1814.86|29
1654192450000|2022-06-02 17:54:10|1821.35|1815.15|1819.64|1813.44|1821.43|1815.23|1819.43|1813.23|32
1654192460000|2022-06-02 17:54:20|1819.58|1813.38|1819.47|1813.27|1820.08|1813.88|1819.34|1813.14|37
1654192470000|2022-06-02 17:54:30|1819.46|1813.26|1819.21|1813.01|1819.77|1813.57|1819.21|1813.01|33
1654192480000|2022-06-02 17:54:40|1819.25|1813.05|1819.23|1813.03|1819.41|1813.21|1818.96|1812.76|32
1654192490000|2022-06-02 17:54:50|1819.22|1813.02|1819.41|1813.21|1819.41|1813.21|1818.96|1812.76|36
1654192500000|2022-06-02 17:55:00|1819.58|1813.38|1818.35|1812.15|1819.68|1813.48|1818.32|1812.12|39
1654192510000|2022-06-02 17:55:10|1818.34|1812.14|1818.18|1811.98|1818.65|1812.45|1818.18|1811.98|30
1654192520000|2022-06-02 17:55:20|1818.05|1811.85|1817.04|1810.84|1818.05|1811.85|1817.04|1810.84|23
1654192530000|2022-06-02 17:55:30|1817|1810.8|1817.49|1811.29|1817.76|1811.56|1816.97|1810.77|36
1654192540000|2022-06-02 17:55:40|1817.53|1811.33|1816.96|1810.76|1817.53|1811.33|1816.59|1810.39|38
1654192550000|2022-06-02 17:55:50|1816.94|1810.74|1816.63|1810.43|1816.95|1810.75|1816.22|1810.02|32
1654192560000|2022-06-02 17:56:00|1816.66|1810.46|1816.67|1810.47|1816.98|1810.78|1816.46|1810.26|27
1654192570000|2022-06-02 17:56:10|1816.66|1810.46|1817.79|1811.59|1817.84|1811.64|1816.27|1810.07|32
1654192580000|2022-06-02 17:56:20|1817.87|1811.67|1818.03|1811.83|1818.57|1812.37|1817.87|1811.67|35
1654192590000|2022-06-02 17:56:30|1818.02|1811.82|1818.32|1812.12|1818.71|1812.51|1818.02|1811.82|30
1654192600000|2022-06-02 17:56:40|1818.44|1812.24|1818.82|1812.62|1818.82|1812.62|1818.24|1812.04|34
1654192610000|2022-06-02 17:56:50|1818.76|1812.56|1819.16|1812.96|1819.17|1812.97|1818.67|1812.47|33
1654192620000|2022-06-02 17:57:00|1819.13|1812.93|1819.65|1813.45|1820.34|1814.14|1819.03|1812.83|35
1654192630000|2022-06-02 17:57:10|1819.51|1813.31|1819.07|1812.87|1819.59|1813.39|1818.96|1812.76|35
1654192640000|2022-06-02 17:57:20|1819.08|1812.88|1819.16|1812.96|1819.16|1812.96|1818.66|1812.46|37
1654192650000|2022-06-02 17:57:30|1819.14|1812.94|1818.83|1812.63|1819.19|1812.99|1818.66|1812.46|33
1654192660000|2022-06-02 17:57:40|1818.76|1812.56|1819.03|1812.83|1819.11|1812.91|1818.62|1812.42|34
1654192670000|2022-06-02 17:57:50|1819.08|1812.88|1819.27|1813.07|1819.27|1813.07|1819.03|1812.83|34
1654192680000|2022-06-02 17:58:00|1819.28|1813.08|1820.14|1813.94|1820.72|1814.52|1819.28|1813.08|34
1654192690000|2022-06-02 17:58:10|1820.11|1813.91|1819.6|1813.4|1820.14|1813.94|1819.23|1813.03|29
1654192700000|2022-06-02 17:58:20|1819.57|1813.37|1819.23|1813.03|1819.84|1813.64|1819.23|1813.03|36
1654192710000|2022-06-02 17:58:30|1819.25|1813.05|1819.23|1813.03|1819.28|1813.08|1818.96|1812.76|26
1654192720000|2022-06-02 17:58:40|1819.19|1812.99|1818.85|1812.65|1819.28|1813.08|1818.66|1812.46|33
1654192730000|2022-06-02 17:58:50|1818.91|1812.71|1819.21|1813.01|1819.54|1813.34|1818.76|1812.56|33
1654192740000|2022-06-02 17:59:00|1819.29|1813.09|1817.42|1811.22|1819.29|1813.09|1817.4|1811.2|33
1654192750000|2022-06-02 17:59:10|1817.45|1811.25|1817.64|1811.44|1817.8|1811.6|1817.13|1810.93|38
1654192760000|2022-06-02 17:59:20|1817.65|1811.45|1817.63|1811.43|1817.7|1811.5|1817.57|1811.37|30
1654192770000|2022-06-02 17:59:30|1817.59|1811.39|1819.66|1813.46|1819.71|1813.51|1817.59|1811.39|39
1654192780000|2022-06-02 17:59:40|1819.64|1813.44|1819.67|1813.47|1819.74|1813.54|1819.49|1813.29|31
1654192790000|2022-06-02 17:59:50|1819.7|1813.5|1819.17|1812.97|1819.87|1813.67|1818.93|1812.73|36
1654192800000|2022-06-02 18:00:00|1819.35|1813.15|1819.58|1813.38|1820.47|1814.27|1819.18|1812.98|39
1654192810000|2022-06-02 18:00:10|1819.61|1813.41|1819.52|1813.32|1819.8|1813.6|1819.1|1812.9|34
1654192820000|2022-06-02 18:00:20|1819.62|1813.42|1819.98|1813.78|1820.16|1813.96|1819.62|1813.42|33
1654192830000|2022-06-02 18:00:30|1819.94|1813.74|1818.01|1811.81|1819.95|1813.75|1817.71|1811.51|36
1654192840000|2022-06-02 18:00:40|1817.92|1811.72|1817.61|1811.41|1817.95|1811.75|1817.28|1811.08|34
1654192850000|2022-06-02 18:00:50|1817.29|1811.09|1817.73|1811.53|1817.9|1811.7|1817.2|1811|36
1654192860000|2022-06-02 18:01:00|1817.72|1811.52|1818.7|1812.5|1818.79|1812.59|1817.25|1811.05|35
1654192870000|2022-06-02 18:01:10|1818.64|1812.44|1817.88|1811.68|1818.64|1812.44|1817.82|1811.62|32
1654192880000|2022-06-02 18:01:20|1817.83|1811.63|1817.83|1811.63|1818.21|1812.01|1817.66|1811.46|32
1654192890000|2022-06-02 18:01:30|1817.7|1811.5|1818.43|1812.23|1818.64|1812.44|1817.63|1811.43|36
1654192900000|2022-06-02 18:01:40|1818.47|1812.27|1817.56|1811.36|1818.48|1812.28|1817.56|1811.36|31
1654192910000|2022-06-02 18:01:50|1817.68|1811.48|1817.99|1811.79|1818.04|1811.84|1817.68|1811.48|22
1654192920000|2022-06-02 18:02:00|1817.78|1811.58|1817.47|1811.27|1818.38|1812.18|1817.47|1811.27|30
1654192930000|2022-06-02 18:02:10|1817.5|1811.3|1816.22|1810.02|1817.5|1811.3|1816.22|1810.02|35
1654192940000|2022-06-02 18:02:20|1816.23|1810.03|1816.39|1810.19|1816.75|1810.55|1816.18|1809.98|31
1654192950000|2022-06-02 18:02:30|1816.41|1810.21|1816.83|1810.63|1816.83|1810.63|1816.24|1810.04|32
1654192960000|2022-06-02 18:02:40|1817.05|1810.85|1817.7|1811.5|1817.77|1811.57|1816.72|1810.52|26
1654192970000|2022-06-02 18:02:50|1817.69|1811.49|1818.71|1812.51|1818.75|1812.55|1817.5|1811.3|32
1654192980000|2022-06-02 18:03:00|1818.74|1812.54|1818.81|1812.61|1819.35|1813.15|1818.71|1812.51|34
1654192990000|2022-06-02 18:03:10|1818.75|1812.55|1819.07|1812.87|1819.12|1812.92|1818.72|1812.52|28
1654193000000|2022-06-02 18:03:20|1819.12|1812.92|1820.23|1814.03|1820.42|1814.22|1819.12|1812.92|34
1654193010000|2022-06-02 18:03:30|1820.26|1814.06|1821.03|1814.83|1821.16|1814.96|1820.09|1813.89|34
1654193020000|2022-06-02 18:03:40|1821|1814.8|1819.2|1813|1821.49|1815.29|1819.2|1813|36
1654193030000|2022-06-02 18:03:50|1819.16|1812.96|1819.99|1813.79|1820|1813.8|1819.13|1812.93|36
1654193040000|2022-06-02 18:04:00|1819.97|1813.77|1820.83|1814.63|1821.06|1814.86|1819.97|1813.77|26
1654193050000|2022-06-02 18:04:10|1821.03|1814.83|1821.02|1814.82|1821.23|1815.03|1820.59|1814.39|34
1654193060000|2022-06-02 18:04:20|1821.06|1814.86|1821.48|1815.28|1821.54|1815.34|1820.75|1814.55|26
1654193070000|2022-06-02 18:04:30|1821.47|1815.27|1821.63|1815.43|1821.8|1815.6|1821.21|1815.01|34
1654193080000|2022-06-02 18:04:40|1821.68|1815.48|1821.88|1815.68|1822.1|1815.9|1821.57|1815.37|33
1654193090000|2022-06-02 18:04:50|1822.1|1815.9|1822.4|1816.2|1822.51|1816.31|1822.1|1815.9|36
1654193100000|2022-06-02 18:05:00|1822.45|1816.25|1821.55|1815.35|1822.58|1816.38|1821.52|1815.32|36
1654193110000|2022-06-02 18:05:10|1821.43|1815.23|1820.77|1814.57|1821.43|1815.23|1820.56|1814.36|37
1654193120000|2022-06-02 18:05:20|1820.76|1814.56|1821.8|1815.6|1821.85|1815.65|1820.73|1814.53|23
1654193130000|2022-06-02 18:05:30|1821.79|1815.59|1822.24|1816.04|1822.28|1816.08|1821.68|1815.48|34
1654193140000|2022-06-02 18:05:40|1822.28|1816.08|1822.29|1816.09|1822.44|1816.24|1822.15|1815.95|35
1654193150000|2022-06-02 18:05:50|1822.31|1816.11|1821.9|1815.7|1822.34|1816.14|1821.89|1815.69|27
1654193160000|2022-06-02 18:06:00|1821.91|1815.71|1822.04|1815.84|1822.05|1815.85|1821.37|1815.17|33
1654193170000|2022-06-02 18:06:10|1822.08|1815.88|1821.98|1815.78|1822.33|1816.13|1821.94|1815.74|30
1654193180000|2022-06-02 18:06:20|1821.91|1815.71|1822.28|1816.08|1822.35|1816.15|1821.7|1815.5|35
1654193190000|2022-06-02 18:06:30|1822.27|1816.07|1822.69|1816.49|1823.01|1816.81|1822.09|1815.89|28
1654193200000|2022-06-02 18:06:40|1822.78|1816.58|1822.66|1816.46|1822.78|1816.58|1822.44|1816.24|28
1654193210000|2022-06-02 18:06:50|1822.57|1816.37|1822.78|1816.58|1822.91|1816.71|1822.57|1816.37|32
1654193220000|2022-06-02 18:07:00|1822.79|1816.59|1822.8|1816.6|1822.85|1816.65|1822.68|1816.48|30
1654193230000|2022-06-02 18:07:10|1822.98|1816.78|1822.71|1816.51|1823.19|1816.99|1822.71|1816.51|34
1654193240000|2022-06-02 18:07:20|1822.68|1816.48|1822.67|1816.47|1823.03|1816.83|1822.65|1816.45|31
1654193250000|2022-06-02 18:07:30|1822.68|1816.48|1821.77|1815.57|1822.68|1816.48|1821.43|1815.23|34
1654193260000|2022-06-02 18:07:40|1821.75|1815.55|1821.78|1815.58|1822.38|1816.18|1821.63|1815.43|34
1654193270000|2022-06-02 18:07:50|1821.79|1815.59|1822.24|1816.04|1822.29|1816.09|1821.08|1814.88|38
1654193280000|2022-06-02 18:08:00|1822.27|1816.07|1821.98|1815.78|1822.3|1816.1|1821.89|1815.69|34
1654193290000|2022-06-02 18:08:10|1821.79|1815.59|1822.53|1816.33|1822.63|1816.43|1821.72|1815.52|37
1654193300000|2022-06-02 18:08:20|1822.52|1816.32|1822.33|1816.13|1822.74|1816.54|1822.15|1815.95|38
1654193310000|2022-06-02 18:08:30|1822.3|1816.1|1822.51|1816.31|1822.55|1816.35|1822.22|1816.02|34
1654193320000|2022-06-02 18:08:40|1822.35|1816.15|1822.62|1816.42|1822.62|1816.42|1822.03|1815.83|34
1654193330000|2022-06-02 18:08:50|1822.63|1816.43|1821.68|1815.48|1822.65|1816.45|1821.67|1815.47|31
1654193340000|2022-06-02 18:09:00|1821.66|1815.46|1821.62|1815.42|1821.89|1815.69|1821.53|1815.33|36
1654193350000|2022-06-02 18:09:10|1821.66|1815.46|1822.13|1815.93|1822.13|1815.93|1821.61|1815.41|31
1654193360000|2022-06-02 18:09:20|1822.1|1815.9|1822.05|1815.85|1822.19|1815.99|1821.95|1815.75|30
1654193370000|2022-06-02 18:09:30|1822.08|1815.88|1822.03|1815.83|1822.15|1815.95|1821.93|1815.73|35
1654193380000|2022-06-02 18:09:40|1822.07|1815.87|1822.21|1816.01|1822.29|1816.09|1821.93|1815.73|32
1654193390000|2022-06-02 18:09:50|1822.19|1815.99|1822.17|1815.97|1822.23|1816.03|1822.13|1815.93|32
1654193400000|2022-06-02 18:10:00|1822.18|1815.98|1820.78|1814.58|1822.21|1816.01|1820.68|1814.48|33
1654193410000|2022-06-02 18:10:10|1820.83|1814.63|1820.83|1814.63|1821.37|1815.17|1820.79|1814.59|34
1654193420000|2022-06-02 18:10:20|1821.06|1814.86|1820.86|1814.66|1821.06|1814.86|1820.73|1814.53|32
1654193430000|2022-06-02 18:10:30|1820.85|1814.65|1821.64|1815.44|1821.69|1815.49|1820.85|1814.65|33
1654193440000|2022-06-02 18:10:40|1821.6|1815.4|1822.02|1815.82|1822.02|1815.82|1821.14|1814.94|35
1654193450000|2022-06-02 18:10:50|1822.03|1815.83|1822.37|1816.17|1822.62|1816.42|1821.93|1815.73|31
1654193460000|2022-06-02 18:11:00|1822.39|1816.19|1822.56|1816.36|1822.73|1816.53|1822.39|1816.19|33
1654193470000|2022-06-02 18:11:10|1822.59|1816.39|1822.25|1816.05|1822.65|1816.45|1822.07|1815.87|34
1654193480000|2022-06-02 18:11:20|1822.28|1816.08|1821.57|1815.37|1822.29|1816.09|1821.44|1815.24|38
1654193490000|2022-06-02 18:11:30|1821.55|1815.35|1821.16|1814.96|1821.6|1815.4|1821.08|1814.88|34
1654193500000|2022-06-02 18:11:40|1821.18|1814.98|1820.96|1814.76|1821.18|1814.98|1820.8|1814.6|31
1654193510000|2022-06-02 18:11:50|1820.95|1814.75|1820.87|1814.67|1820.95|1814.75|1820.67|1814.47|32
1654193520000|2022-06-02 18:12:00|1820.82|1814.62|1819.69|1813.49|1820.88|1814.68|1819.52|1813.32|38
1654193530000|2022-06-02 18:12:10|1819.55|1813.35|1819.21|1813.01|1819.64|1813.44|1819.12|1812.92|31
1654193540000|2022-06-02 18:12:20|1819.42|1813.22|1819.53|1813.33|1820.1|1813.9|1819.36|1813.16|35
1654193550000|2022-06-02 18:12:30|1819.56|1813.36|1820.33|1814.13|1820.45|1814.25|1819.56|1813.36|37
1654193560000|2022-06-02 18:12:40|1820.31|1814.11|1820.28|1814.08|1820.45|1814.25|1820.21|1814.01|31
1654193570000|2022-06-02 18:12:50|1820.14|1813.94|1820.13|1813.93|1820.28|1814.08|1819.95|1813.75|35
1654193580000|2022-06-02 18:13:00|1820.17|1813.97|1819.65|1813.45|1820.38|1814.18|1819.65|1813.45|32
1654193590000|2022-06-02 18:13:10|1819.67|1813.47|1820.96|1814.76|1820.99|1814.79|1819.51|1813.31|33
1654193600000|2022-06-02 18:13:20|1820.77|1814.57|1822.28|1816.08|1822.61|1816.41|1820.77|1814.57|36
1654193610000|2022-06-02 18:13:30|1822.13|1815.93|1822.66|1816.46|1822.78|1816.58|1821.93|1815.73|36
1654193620000|2022-06-02 18:13:40|1822.64|1816.44|1822.48|1816.28|1822.77|1816.57|1822.48|1816.28|29
1654193630000|2022-06-02 18:13:50|1822.5|1816.3|1822.67|1816.47|1822.68|1816.48|1822.27|1816.07|36
1654193640000|2022-06-02 18:14:00|1822.96|1816.76|1823.39|1817.19|1823.41|1817.21|1822.92|1816.72|28
1654193650000|2022-06-02 18:14:10|1823.49|1817.29|1823.72|1817.52|1823.72|1817.52|1823.34|1817.14|37
1654193660000|2022-06-02 18:14:20|1823.77|1817.57|1824.14|1817.94|1824.17|1817.97|1823.77|1817.57|27
1654193670000|2022-06-02 18:14:30|1824.13|1817.93|1824.09|1817.89|1824.39|1818.19|1824|1817.8|33
1654193680000|2022-06-02 18:14:40|1824.07|1817.87|1825.28|1819.08|1825.95|1819.75|1824.05|1817.85|35
1654193690000|2022-06-02 18:14:50|1825.27|1819.07|1825.41|1819.21|1825.73|1819.53|1825.16|1818.96|34
1654193700000|2022-06-02 18:15:00|1825.39|1819.19|1825.15|1818.95|1825.39|1819.19|1824.9|1818.7|35
1654193710000|2022-06-02 18:15:10|1825.08|1818.88|1825.45|1819.25|1825.64|1819.44|1824.99|1818.79|31
1654193720000|2022-06-02 18:15:20|1825.56|1819.36|1826.56|1820.36|1826.71|1820.51|1825.49|1819.29|39
1654193730000|2022-06-02 18:15:30|1826.54|1820.34|1827.55|1821.35|1827.63|1821.43|1826.48|1820.28|34
1654193740000|2022-06-02 18:15:40|1827.65|1821.45|1827.77|1821.57|1828.02|1821.82|1827.51|1821.31|36
1654193750000|2022-06-02 18:15:50|1827.68|1821.48|1827.76|1821.56|1827.96|1821.76|1827.67|1821.47|31
1654193760000|2022-06-02 18:16:00|1827.77|1821.57|1828.33|1822.13|1828.74|1822.54|1827.77|1821.57|35
1654193770000|2022-06-02 18:16:10|1828.37|1822.17|1828.27|1822.07|1828.37|1822.17|1827.25|1821.05|34
1654193780000|2022-06-02 18:16:20|1828.25|1822.05|1829.38|1823.18|1829.46|1823.26|1828.25|1822.05|32
1654193790000|2022-06-02 18:16:30|1829.43|1823.23|1828.93|1822.73|1829.43|1823.23|1828.93|1822.73|30
1654193800000|2022-06-02 18:16:40|1828.76|1822.56|1828.89|1822.69|1828.89|1822.69|1828.54|1822.34|33
1654193810000|2022-06-02 18:16:50|1828.84|1822.64|1829.18|1822.98|1829.37|1823.17|1828.79|1822.59|35
1654193820000|2022-06-02 18:17:00|1829.28|1823.08|1828.71|1822.51|1829.37|1823.17|1828.56|1822.36|37
1654193830000|2022-06-02 18:17:10|1828.69|1822.49|1828.28|1822.08|1828.69|1822.49|1828.11|1821.91|36
1654193840000|2022-06-02 18:17:20|1828.26|1822.06|1829.6|1823.4|1829.69|1823.49|1828.23|1822.03|31
1654193850000|2022-06-02 18:17:30|1829.59|1823.39|1829.36|1823.16|1829.67|1823.47|1829.35|1823.15|27
1654193860000|2022-06-02 18:17:40|1829.23|1823.03|1829.35|1823.15|1829.45|1823.25|1828.67|1822.47|34
1654193870000|2022-06-02 18:17:50|1829.33|1823.13|1829.78|1823.58|1830.04|1823.84|1829.2|1823|34
1654193880000|2022-06-02 18:18:00|1830.06|1823.86|1830.86|1824.66|1831|1824.8|1829.9|1823.7|34
1654193890000|2022-06-02 18:18:10|1831.01|1824.81|1830.41|1824.21|1831.01|1824.81|1830.02|1823.82|33
1654193900000|2022-06-02 18:18:20|1830.4|1824.2|1830.1|1823.9|1830.4|1824.2|1829.87|1823.67|32
1654193910000|2022-06-02 18:18:30|1829.99|1823.79|1829.83|1823.63|1830.22|1824.02|1829.44|1823.24|32
1654193920000|2022-06-02 18:18:40|1829.84|1823.64|1829.8|1823.6|1829.89|1823.69|1829.51|1823.31|31
1654193930000|2022-06-02 18:18:50|1829.85|1823.65|1830.99|1824.79|1830.99|1824.79|1829.44|1823.24|32
1654193940000|2022-06-02 18:19:00|1830.93|1824.73|1830.56|1824.36|1830.94|1824.74|1830.3|1824.1|37
1654193950000|2022-06-02 18:19:10|1830.55|1824.35|1829.53|1823.33|1830.62|1824.42|1829.53|1823.33|27
1654193960000|2022-06-02 18:19:20|1829.51|1823.31|1830.27|1824.07|1830.43|1824.23|1829.09|1822.89|36
1654193970000|2022-06-02 18:19:30|1830.17|1823.97|1830.04|1823.84|1830.3|1824.1|1829.86|1823.66|33
1654193980000|2022-06-02 18:19:40|1829.98|1823.78|1830.23|1824.03|1830.85|1824.65|1829.98|1823.78|33
1654193990000|2022-06-02 18:19:50|1830.24|1824.04|1830.04|1823.84|1830.34|1824.14|1830.04|1823.84|27
1654194000000|2022-06-02 18:20:00|1830.01|1823.81|1830.26|1824.06|1830.33|1824.13|1829.63|1823.43|32
1654194010000|2022-06-02 18:20:10|1830|1823.8|1828.91|1822.71|1830.12|1823.92|1828.91|1822.71|34
1654194020000|2022-06-02 18:20:20|1828.98|1822.78|1828.73|1822.53|1829.07|1822.87|1828.63|1822.43|31
1654194030000|2022-06-02 18:20:30|1828.75|1822.55|1828.98|1822.78|1829.1|1822.9|1828.55|1822.35|31
1654194040000|2022-06-02 18:20:40|1828.9|1822.7|1828.81|1822.61|1829.02|1822.82|1828.67|1822.47|34
1654194050000|2022-06-02 18:20:50|1828.84|1822.64|1828.75|1822.55|1829.17|1822.97|1828.73|1822.53|27
1654194060000|2022-06-02 18:21:00|1828.74|1822.54|1829.91|1823.71|1829.91|1823.71|1828.73|1822.53|31
1654194070000|2022-06-02 18:21:10|1829.81|1823.61|1830.33|1824.13|1830.56|1824.36|1829.68|1823.48|39
1654194080000|2022-06-02 18:21:20|1830.32|1824.12|1829.62|1823.42|1830.37|1824.17|1829.57|1823.37|33
1654194090000|2022-06-02 18:21:30|1829.51|1823.31|1830.11|1823.91|1830.25|1824.05|1829.22|1823.02|30
1654194100000|2022-06-02 18:21:40|1830.03|1823.83|1830|1823.8|1830.36|1824.16|1829.91|1823.71|29
1654194110000|2022-06-02 18:21:50|1829.97|1823.77|1829.94|1823.74|1830.16|1823.96|1829.89|1823.69|26
1654194120000|2022-06-02 18:22:00|1829.93|1823.73|1829.79|1823.59|1830.12|1823.92|1829.49|1823.29|31
1654194130000|2022-06-02 18:22:10|1829.74|1823.54|1829.67|1823.47|1829.8|1823.6|1829.51|1823.31|34
1654194140000|2022-06-02 18:22:20|1829.73|1823.53|1830.31|1824.11|1830.5|1824.3|1829.63|1823.43|36
1654194150000|2022-06-02 18:22:30|1830.24|1824.04|1830.3|1824.1|1830.32|1824.12|1830.06|1823.86|31
1654194160000|2022-06-02 18:22:40|1830.26|1824.06|1829.75|1823.55|1830.3|1824.1|1829.74|1823.54|32
1654194170000|2022-06-02 18:22:50|1829.76|1823.56|1830.35|1824.15|1830.39|1824.19|1829.75|1823.55|28
1654194180000|2022-06-02 18:23:00|1830.37|1824.17|1831|1824.8|1831|1824.8|1830.36|1824.16|35
1654194190000|2022-06-02 18:23:10|1831.01|1824.81|1830.98|1824.78|1831.44|1825.24|1830.91|1824.71|35
1654194200000|2022-06-02 18:23:20|1830.64|1824.44|1830.14|1823.94|1830.64|1824.44|1829.7|1823.5|33
1654194210000|2022-06-02 18:23:30|1830.03|1823.83|1829.39|1823.19|1830.22|1824.02|1829.37|1823.17|35
1654194220000|2022-06-02 18:23:40|1829.45|1823.25|1829.11|1822.91|1829.5|1823.3|1829.11|1822.91|30
1654194230000|2022-06-02 18:23:50|1829.03|1822.83|1829.21|1823.01|1829.21|1823.01|1828.95|1822.75|16
1654194240000|2022-06-02 18:24:00|1829.15|1822.95|1828.37|1822.17|1829.4|1823.2|1828.37|1822.17|32
1654194250000|2022-06-02 18:24:10|1828.34|1822.14|1828.6|1822.4|1828.76|1822.56|1828.12|1821.92|31
1654194260000|2022-06-02 18:24:20|1828.61|1822.41|1828.41|1822.21|1828.7|1822.5|1828.29|1822.09|33
1654194270000|2022-06-02 18:24:30|1828.4|1822.2|1828.35|1822.15|1828.48|1822.28|1827.93|1821.73|26
1654194280000|2022-06-02 18:24:40|1828.3|1822.1|1827.41|1821.21|1828.3|1822.1|1827.34|1821.14|32
1654194290000|2022-06-02 18:24:50|1827.4|1821.2|1827.24|1821.04|1827.51|1821.31|1827.21|1821.01|32
1654194300000|2022-06-02 18:25:00|1827.25|1821.05|1827.07|1820.87|1827.34|1821.14|1826.96|1820.76|27
1654194310000|2022-06-02 18:25:10|1827.1|1820.9|1826.73|1820.53|1827.24|1821.04|1826.72|1820.52|32
1654194320000|2022-06-02 18:25:20|1826.75|1820.55|1826.64|1820.44|1827.1|1820.9|1826.57|1820.37|36
1654194330000|2022-06-02 18:25:30|1826.65|1820.45|1826.89|1820.69|1827|1820.8|1826.65|1820.45|32
1654194340000|2022-06-02 18:25:40|1826.88|1820.68|1826.26|1820.06|1826.9|1820.7|1826.18|1819.98|34
1654194350000|2022-06-02 18:25:50|1826.3|1820.1|1826.01|1819.81|1826.34|1820.14|1825.97|1819.77|33
1654194360000|2022-06-02 18:26:00|1826.08|1819.88|1825.4|1819.2|1826.08|1819.88|1825.19|1818.99|33
1654194370000|2022-06-02 18:26:10|1825.37|1819.17|1825.03|1818.83|1825.37|1819.17|1824.78|1818.58|35
1654194380000|2022-06-02 18:26:20|1825.07|1818.87|1825.1|1818.9|1825.52|1819.32|1824.83|1818.63|35
1654194390000|2022-06-02 18:26:30|1825.09|1818.89|1825.48|1819.28|1825.58|1819.38|1825.08|1818.88|29
1654194400000|2022-06-02 18:26:40|1825.49|1819.29|1825.24|1819.04|1825.78|1819.58|1824.98|1818.78|34
1654194410000|2022-06-02 18:26:50|1825.23|1819.03|1825.08|1818.88|1825.31|1819.11|1824.81|1818.61|31
1654194420000|2022-06-02 18:27:00|1825.07|1818.87|1825.03|1818.83|1825.17|1818.97|1824.72|1818.52|34
1654194430000|2022-06-02 18:27:10|1824.99|1818.79|1824.65|1818.45|1825.13|1818.93|1824.41|1818.21|34
1654194440000|2022-06-02 18:27:20|1824.67|1818.47|1823.96|1817.76|1824.67|1818.47|1823.91|1817.71|33
1654194450000|2022-06-02 18:27:30|1823.91|1817.71|1823.74|1817.54|1824.08|1817.88|1823.65|1817.45|32
1654194460000|2022-06-02 18:27:40|1823.73|1817.53|1823.81|1817.61|1823.84|1817.64|1823.64|1817.44|29
1654194470000|2022-06-02 18:27:50|1823.8|1817.6|1822.9|1816.7|1823.8|1817.6|1822.41|1816.21|35
1654194480000|2022-06-02 18:28:00|1822.92|1816.72|1822.17|1815.97|1822.92|1816.72|1822.17|1815.97|34
1654194490000|2022-06-02 18:28:10|1821.94|1815.74|1821.95|1815.75|1822.16|1815.96|1821.81|1815.61|31
1654194500000|2022-06-02 18:28:20|1821.93|1815.73|1822.38|1816.18|1822.47|1816.27|1821.45|1815.25|33
1654194510000|2022-06-02 18:28:30|1822.36|1816.16|1821.82|1815.62|1822.39|1816.19|1821.82|1815.62|33
1654194520000|2022-06-02 18:28:40|1821.76|1815.56|1820.59|1814.39|1821.76|1815.56|1820.44|1814.24|36
1654194530000|2022-06-02 18:28:50|1820.57|1814.37|1820.68|1814.48|1820.86|1814.66|1820.19|1813.99|35
1654194540000|2022-06-02 18:29:00|1820.67|1814.47|1820.36|1814.16|1820.67|1814.47|1820.3|1814.1|32
1654194550000|2022-06-02 18:29:10|1820.46|1814.26|1820.96|1814.76|1821.32|1815.12|1820.33|1814.13|38
1654194560000|2022-06-02 18:29:20|1820.98|1814.78|1821.06|1814.86|1821.09|1814.89|1820.65|1814.45|32
1654194570000|2022-06-02 18:29:30|1820.99|1814.79|1821.47|1815.27|1821.48|1815.28|1820.99|1814.79|33
1654194580000|2022-06-02 18:29:40|1821.4|1815.2|1821.04|1814.84|1821.65|1815.45|1820.94|1814.74|35
1654194590000|2022-06-02 18:29:50|1821.11|1814.91|1821.49|1815.29|1821.5|1815.3|1821.06|1814.86|33
1654194600000|2022-06-02 18:30:00|1821.48|1815.28|1822.71|1816.51|1823|1816.8|1821.47|1815.27|33
1654194610000|2022-06-02 18:30:10|1822.65|1816.45|1822.83|1816.63|1823.31|1817.11|1822.43|1816.23|37
1654194620000|2022-06-02 18:30:20|1822.84|1816.64|1821.94|1815.74|1822.85|1816.65|1821.85|1815.65|32
1654194630000|2022-06-02 18:30:30|1821.98|1815.78|1822.07|1815.87|1822.21|1816.01|1821.97|1815.77|32
1654194640000|2022-06-02 18:30:40|1822.08|1815.88|1822.93|1816.73|1822.93|1816.73|1822.03|1815.83|34
1654194650000|2022-06-02 18:30:50|1822.81|1816.61|1822.47|1816.27|1822.92|1816.72|1822.47|1816.27|29
1654194660000|2022-06-02 18:31:00|1822.46|1816.26|1822.3|1816.1|1822.71|1816.51|1822.26|1816.06|31
1654194670000|2022-06-02 18:31:10|1822.29|1816.09|1822.62|1816.42|1822.65|1816.45|1822.28|1816.08|28
1654194680000|2022-06-02 18:31:20|1822.6|1816.4|1822.75|1816.55|1823.34|1817.14|1822.6|1816.4|34
1654194690000|2022-06-02 18:31:30|1822.65|1816.45|1822.9|1816.7|1822.92|1816.72|1822.65|1816.45|33
1654194700000|2022-06-02 18:31:40|1822.94|1816.74|1822.04|1815.84|1822.94|1816.74|1821.96|1815.76|35
1654194710000|2022-06-02 18:31:50|1822.17|1815.97|1821.77|1815.57|1822.29|1816.09|1821.72|1815.52|25
1654194720000|2022-06-02 18:32:00|1821.57|1815.37|1821.84|1815.64|1822.14|1815.94|1821.52|1815.32|28
1654194730000|2022-06-02 18:32:10|1821.83|1815.63|1821.9|1815.7|1822|1815.8|1821.7|1815.5|28
1654194740000|2022-06-02 18:32:20|1821.93|1815.73|1821.62|1815.42|1821.94|1815.74|1821.62|1815.42|17
1654194750000|2022-06-02 18:32:30|1821.63|1815.43|1821.39|1815.19|1821.69|1815.49|1821.28|1815.08|30
1654194760000|2022-06-02 18:32:40|1821.38|1815.18|1821.79|1815.59|1821.96|1815.76|1821.09|1814.89|35
1654194770000|2022-06-02 18:32:50|1821.8|1815.6|1821.75|1815.55|1821.87|1815.67|1821.62|1815.42|28
1654194780000|2022-06-02 18:33:00|1821.72|1815.52|1821.76|1815.56|1821.92|1815.72|1821.61|1815.41|30
1654194790000|2022-06-02 18:33:10|1821.74|1815.54|1820.89|1814.69|1821.86|1815.66|1820.82|1814.62|35
1654194800000|2022-06-02 18:33:20|1820.9|1814.7|1821.05|1814.85|1821.11|1814.91|1820.83|1814.63|36
1654194810000|2022-06-02 18:33:30|1820.95|1814.75|1820.89|1814.69|1820.96|1814.76|1820.85|1814.65|30
1654194820000|2022-06-02 18:33:40|1820.93|1814.73|1820.73|1814.53|1821.11|1814.91|1820.73|1814.53|33
1654194830000|2022-06-02 18:33:50|1820.74|1814.54|1820.3|1814.1|1820.74|1814.54|1820.3|1814.1|31
1654194840000|2022-06-02 18:34:00|1820.31|1814.11|1820.27|1814.07|1820.35|1814.15|1820.19|1813.99|25
1654194850000|2022-06-02 18:34:10|1820.26|1814.06|1821.58|1815.38|1821.73|1815.53|1820.26|1814.06|35
1654194860000|2022-06-02 18:34:20|1821.74|1815.54|1821.77|1815.57|1821.91|1815.71|1821.58|1815.38|28
1654194870000|2022-06-02 18:34:30|1821.86|1815.66|1821.32|1815.12|1822.31|1816.11|1821.2|1815|36
1654194880000|2022-06-02 18:34:40|1821.34|1815.14|1821.17|1814.97|1821.38|1815.18|1821.17|1814.97|32
1654194890000|2022-06-02 18:34:50|1821.2|1815|1821.09|1814.89|1821.32|1815.12|1820.94|1814.74|30
1654194900000|2022-06-02 18:35:00|1821.04|1814.84|1820.92|1814.72|1821.18|1814.98|1820.86|1814.66|31
1654194910000|2022-06-02 18:35:10|1820.86|1814.66|1821.14|1814.94|1821.14|1814.94|1820.64|1814.44|31
1654194920000|2022-06-02 18:35:20|1821.02|1814.82|1820.97|1814.77|1821.06|1814.86|1820.95|1814.75|21
1654194930000|2022-06-02 18:35:30|1820.98|1814.78|1820.84|1814.64|1820.98|1814.78|1820.78|1814.58|22
1654194940000|2022-06-02 18:35:40|1820.87|1814.67|1821.4|1815.2|1821.46|1815.26|1820.86|1814.66|28
1654194950000|2022-06-02 18:35:50|1821.39|1815.19|1822.64|1816.44|1822.98|1816.78|1821.39|1815.19|36
1654194960000|2022-06-02 18:36:00|1822.65|1816.45|1822.79|1816.59|1822.93|1816.73|1822.52|1816.32|26
1654194970000|2022-06-02 18:36:10|1822.75|1816.55|1822.66|1816.46|1822.85|1816.65|1822.32|1816.12|29
1654194980000|2022-06-02 18:36:20|1822.71|1816.51|1822.18|1815.98|1822.71|1816.51|1822.07|1815.87|32
1654194990000|2022-06-02 18:36:30|1822.16|1815.96|1821.02|1814.82|1822.16|1815.96|1821.02|1814.82|30
1654195000000|2022-06-02 18:36:40|1820.88|1814.68|1821.57|1815.37|1821.6|1815.4|1820.77|1814.57|37
1654195010000|2022-06-02 18:36:50|1821.56|1815.36|1820.98|1814.78|1821.56|1815.36|1820.97|1814.77|36
1654195020000|2022-06-02 18:37:00|1820.99|1814.79|1820.4|1814.2|1821|1814.8|1820.38|1814.18|30
1654195030000|2022-06-02 18:37:10|1820.61|1814.41|1820.87|1814.67|1820.88|1814.68|1820.56|1814.36|34
1654195040000|2022-06-02 18:37:20|1820.97|1814.77|1820.79|1814.59|1820.97|1814.77|1820.57|1814.37|31
1654195050000|2022-06-02 18:37:30|1820.74|1814.54|1820.34|1814.14|1820.83|1814.63|1820.24|1814.04|28
1654195060000|2022-06-02 18:37:40|1820.31|1814.11|1820.6|1814.4|1820.72|1814.52|1820.15|1813.95|28
1654195070000|2022-06-02 18:37:50|1820.51|1814.31|1821.27|1815.07|1821.5|1815.3|1820.51|1814.31|32
1654195080000|2022-06-02 18:38:00|1821.25|1815.05|1822.04|1815.84|1822.47|1816.27|1821.25|1815.05|29
1654195090000|2022-06-02 18:38:10|1822.05|1815.85|1822.24|1816.04|1822.46|1816.26|1821.96|1815.76|30
1654195100000|2022-06-02 18:38:20|1822.23|1816.03|1822.08|1815.88|1822.42|1816.22|1822.08|1815.88|37
1654195110000|2022-06-02 18:38:30|1822.09|1815.89|1822.04|1815.84|1822.12|1815.92|1821.85|1815.65|21
1654195120000|2022-06-02 18:38:40|1821.98|1815.78|1822.08|1815.88|1822.14|1815.94|1821.95|1815.75|31
1654195130000|2022-06-02 18:38:50|1822.04|1815.84|1821.81|1815.61|1822.16|1815.96|1821.51|1815.31|31
1654195140000|2022-06-02 18:39:00|1821.85|1815.65|1821.93|1815.73|1822.18|1815.98|1821.6|1815.4|32
1654195150000|2022-06-02 18:39:10|1821.97|1815.77|1821.74|1815.54|1822.13|1815.93|1821.63|1815.43|31
1654195160000|2022-06-02 18:39:20|1821.71|1815.51|1821.39|1815.19|1821.71|1815.51|1821.32|1815.12|33
1654195170000|2022-06-02 18:39:30|1821.38|1815.18|1821.35|1815.15|1821.56|1815.36|1821.27|1815.07|32
1654195180000|2022-06-02 18:39:40|1821.33|1815.13|1820.93|1814.73|1821.62|1815.42|1820.84|1814.64|35
1654195190000|2022-06-02 18:39:50|1820.9|1814.7|1820.9|1814.7|1821.2|1815|1820.76|1814.56|34
1654195200000|2022-06-02 18:40:00|1820.94|1814.74|1821|1814.8|1821.02|1814.82|1820.59|1814.39|30
1654195210000|2022-06-02 18:40:10|1821.2|1815|1821.34|1815.14|1822.05|1815.85|1821.2|1815|32
1654195220000|2022-06-02 18:40:20|1821.4|1815.2|1821.58|1815.38|1821.83|1815.63|1821.4|1815.2|34
1654195230000|2022-06-02 18:40:30|1821.48|1815.28|1821.14|1814.94|1821.51|1815.31|1821.07|1814.87|27
1654195240000|2022-06-02 18:40:40|1821.12|1814.92|1821.02|1814.82|1821.12|1814.92|1820.96|1814.76|28
1654195250000|2022-06-02 18:40:50|1821.01|1814.81|1820.61|1814.41|1821.17|1814.97|1820.56|1814.36|31
1654195260000|2022-06-02 18:41:00|1820.58|1814.38|1820.53|1814.33|1820.7|1814.5|1820.49|1814.29|27
1654195270000|2022-06-02 18:41:10|1820.54|1814.34|1821.07|1814.87|1821.26|1815.06|1820.4|1814.2|27
1654195280000|2022-06-02 18:41:20|1821.08|1814.88|1820.59|1814.39|1821.08|1814.88|1820.5|1814.3|28
1654195290000|2022-06-02 18:41:30|1820.69|1814.49|1820.34|1814.14|1820.86|1814.66|1820.33|1814.13|32
1654195300000|2022-06-02 18:41:40|1820.32|1814.12|1820.01|1813.81|1820.33|1814.13|1820|1813.8|23
1654195310000|2022-06-02 18:41:50|1820|1813.8|1819.77|1813.57|1820.04|1813.84|1819.68|1813.48|25
1654195320000|2022-06-02 18:42:00|1819.94|1813.74|1819.09|1812.89|1819.94|1813.74|1819.03|1812.83|32
1654195330000|2022-06-02 18:42:10|1819.11|1812.91|1818.98|1812.78|1819.21|1813.01|1818.6|1812.4|33
1654195340000|2022-06-02 18:42:20|1818.83|1812.63|1818.77|1812.57|1818.87|1812.67|1818.69|1812.49|33
1654195350000|2022-06-02 18:42:30|1818.79|1812.59|1818.41|1812.21|1819|1812.8|1818.34|1812.14|34
1654195360000|2022-06-02 18:42:40|1818.39|1812.19|1818.68|1812.48|1818.81|1812.61|1818.38|1812.18|33
1654195370000|2022-06-02 18:42:50|1818.61|1812.41|1818.51|1812.31|1818.81|1812.61|1818.4|1812.2|27
1654195380000|2022-06-02 18:43:00|1818.54|1812.34|1818.37|1812.17|1818.94|1812.74|1818.26|1812.06|32
1654195390000|2022-06-02 18:43:10|1818.38|1812.18|1818.08|1811.88|1818.41|1812.21|1818.06|1811.86|33
1654195400000|2022-06-02 18:43:20|1818.07|1811.87|1818.01|1811.81|1818.12|1811.92|1817.95|1811.75|25
1654195410000|2022-06-02 18:43:30|1818.04|1811.84|1817.33|1811.13|1818.1|1811.9|1817.32|1811.12|31
1654195420000|2022-06-02 18:43:40|1817.4|1811.2|1817.76|1811.56|1817.83|1811.63|1817|1810.8|34
1654195430000|2022-06-02 18:43:50|1817.75|1811.55|1820.43|1814.23|1820.63|1814.43|1817.59|1811.39|35
1654195440000|2022-06-02 18:44:00|1820.41|1814.21|1820.58|1814.38|1821.31|1815.11|1820.41|1814.21|35
1654195450000|2022-06-02 18:44:10|1820.43|1814.23|1820.79|1814.59|1820.88|1814.68|1820.03|1813.83|33
1654195460000|2022-06-02 18:44:20|1820.77|1814.57|1820.43|1814.23|1820.77|1814.57|1820.42|1814.22|31
1654195470000|2022-06-02 18:44:30|1820.44|1814.24|1820.12|1813.92|1820.59|1814.39|1820.12|1813.92|28
1654195480000|2022-06-02 18:44:40|1820.11|1813.91|1820.55|1814.35|1820.55|1814.35|1820.07|1813.87|25
1654195490000|2022-06-02 18:44:50|1820.56|1814.36|1821.26|1815.06|1821.32|1815.12|1820.56|1814.36|29
1654195500000|2022-06-02 18:45:00|1821.3|1815.1|1820.84|1814.64|1822.16|1815.96|1820.84|1814.64|36
1654195510000|2022-06-02 18:45:10|1820.79|1814.59|1820.14|1813.94|1820.85|1814.65|1820.03|1813.83|34
1654195520000|2022-06-02 18:45:20|1820.15|1813.95|1819.98|1813.78|1820.19|1813.99|1819.97|1813.77|26
1654195530000|2022-06-02 18:45:30|1820.1|1813.9|1819.88|1813.68|1820.26|1814.06|1819.8|1813.6|29
1654195540000|2022-06-02 18:45:40|1819.68|1813.48|1819.59|1813.39|1819.75|1813.55|1819.56|1813.36|27
1654195550000|2022-06-02 18:45:50|1819.57|1813.37|1819.58|1813.38|1819.88|1813.68|1819.47|1813.27|28
1654195560000|2022-06-02 18:46:00|1819.25|1813.05|1818.39|1812.19|1819.25|1813.05|1818.39|1812.19|33
1654195570000|2022-06-02 18:46:10|1818.38|1812.18|1818.58|1812.38|1818.81|1812.61|1818.29|1812.09|36
1654195580000|2022-06-02 18:46:20|1818.68|1812.48|1818.36|1812.16|1818.68|1812.48|1818.32|1812.12|34
1654195590000|2022-06-02 18:46:30|1818.44|1812.24|1819.37|1813.17|1819.37|1813.17|1818.27|1812.07|25
1654195600000|2022-06-02 18:46:40|1819.34|1813.14|1819.72|1813.52|1819.94|1813.74|1819.34|1813.14|34
1654195610000|2022-06-02 18:46:50|1819.91|1813.71|1819.58|1813.38|1820.39|1814.19|1819.43|1813.23|34
1654195620000|2022-06-02 18:47:00|1819.66|1813.46|1819.36|1813.16|1819.77|1813.57|1819.36|1813.16|31
1654195630000|2022-06-02 18:47:10|1819.39|1813.19|1817.34|1811.14|1820.36|1814.16|1817.24|1811.04|39
1654195640000|2022-06-02 18:47:20|1817.32|1811.12|1817.07|1810.87|1817.34|1811.14|1816.96|1810.76|30
1654195650000|2022-06-02 18:47:30|1817.02|1810.82|1816.68|1810.48|1817.16|1810.96|1816.68|1810.48|30
1654195660000|2022-06-02 18:47:40|1816.62|1810.42|1816.68|1810.48|1816.9|1810.7|1816.62|1810.42|30
1654195670000|2022-06-02 18:47:50|1816.69|1810.49|1816.45|1810.25|1816.71|1810.51|1816.35|1810.15|33
1654195680000|2022-06-02 18:48:00|1816.44|1810.24|1815.99|1809.79|1816.44|1810.24|1815.75|1809.55|37
1654195690000|2022-06-02 18:48:10|1816|1809.8|1813.25|1807.05|1816|1809.8|1813.22|1807.02|39
1654195700000|2022-06-02 18:48:20|1813.24|1807.04|1813.15|1806.95|1813.67|1807.47|1813.06|1806.86|36
1654195710000|2022-06-02 18:48:30|1813.11|1806.91|1812.21|1806.01|1813.11|1806.91|1812.01|1805.81|37
1654195720000|2022-06-02 18:48:40|1812.19|1805.99|1809.96|1803.76|1812.19|1805.99|1809.56|1803.36|33
1654195730000|2022-06-02 18:48:50|1809.86|1803.66|1810.1|1803.9|1810.37|1804.17|1809.3|1803.1|35
1654195740000|2022-06-02 18:49:00|1809.98|1803.78|1808.53|1802.33|1810.14|1803.94|1808.52|1802.32|36
1654195750000|2022-06-02 18:49:10|1808.72|1802.52|1807.13|1800.93|1808.72|1802.52|1807.13|1800.93|33
1654195760000|2022-06-02 18:49:20|1806.94|1800.74|1806.79|1800.59|1806.94|1800.74|1806.16|1799.96|38
1654195770000|2022-06-02 18:49:30|1806.73|1800.53|1806.41|1800.21|1807.44|1801.24|1806.41|1800.21|36
1654195780000|2022-06-02 18:49:40|1806.29|1800.09|1805.84|1799.64|1806.47|1800.27|1805.8|1799.6|37
1654195790000|2022-06-02 18:49:50|1805.74|1799.54|1804.19|1797.99|1805.74|1799.54|1804.06|1797.86|37
1654195800000|2022-06-02 18:50:00|1804.24|1798.04|1804.86|1798.66|1804.89|1798.69|1803.16|1796.96|37
1654195810000|2022-06-02 18:50:10|1805.09|1798.89|1803.96|1797.76|1805.09|1798.89|1803.01|1796.81|37
1654195820000|2022-06-02 18:50:20|1804.29|1798.09|1804.96|1798.76|1805.13|1798.93|1804.16|1797.96|38
1654195830000|2022-06-02 18:50:30|1805.02|1798.82|1806.39|1800.19|1806.39|1800.19|1805.02|1798.82|38
1654195840000|2022-06-02 18:50:40|1806.41|1800.21|1807.35|1801.15|1807.35|1801.15|1806.41|1800.21|37
1654195850000|2022-06-02 18:50:50|1807.38|1801.18|1807.99|1801.79|1808.03|1801.83|1807.11|1800.91|38
1654195860000|2022-06-02 18:51:00|1808.06|1801.86|1807.98|1801.78|1808.59|1802.39|1807.54|1801.34|35
1654195870000|2022-06-02 18:51:10|1807.92|1801.72|1807.98|1801.78|1808.5|1802.3|1807.87|1801.67|38
1654195880000|2022-06-02 18:51:20|1808.12|1801.92|1807.12|1800.92|1808.13|1801.93|1806.88|1800.68|33
1654195890000|2022-06-02 18:51:30|1807.14|1800.94|1805.69|1799.49|1807.28|1801.08|1805.69|1799.49|35
1654195900000|2022-06-02 18:51:40|1805.7|1799.5|1807.25|1801.05|1807.26|1801.06|1805.7|1799.5|35
1654195910000|2022-06-02 18:51:50|1807.22|1801.02|1808.43|1802.23|1808.45|1802.25|1807.17|1800.97|34
1654195920000|2022-06-02 18:52:00|1808.44|1802.24|1807.85|1801.65|1808.92|1802.72|1807.85|1801.65|34
1654195930000|2022-06-02 18:52:10|1807.89|1801.69|1808.63|1802.43|1808.84|1802.64|1807.89|1801.69|34
1654195940000|2022-06-02 18:52:20|1808.6|1802.4|1809.4|1803.2|1809.79|1803.59|1808.53|1802.33|36
1654195950000|2022-06-02 18:52:30|1809.69|1803.49|1808.64|1802.44|1809.74|1803.54|1808.3|1802.1|36
1654195960000|2022-06-02 18:52:40|1808.6|1802.4|1809|1802.8|1809.21|1803.01|1808.49|1802.29|34
1654195970000|2022-06-02 18:52:50|1808.89|1802.69|1809.4|1803.2|1809.47|1803.27|1808.89|1802.69|33
1654195980000|2022-06-02 18:53:00|1809.37|1803.17|1809.74|1803.54|1810.06|1803.86|1809.24|1803.04|37
1654195990000|2022-06-02 18:53:10|1809.83|1803.63|1810.34|1804.14|1810.34|1804.14|1809.6|1803.4|35
1654196000000|2022-06-02 18:53:20|1810.35|1804.15|1811.5|1805.3|1811.5|1805.3|1810.33|1804.13|36
1654196010000|2022-06-02 18:53:30|1811.94|1805.74|1811.52|1805.32|1812|1805.8|1811.34|1805.14|30
1654196020000|2022-06-02 18:53:40|1811.55|1805.35|1811.56|1805.36|1811.61|1805.41|1811.1|1804.9|38
1654196030000|2022-06-02 18:53:50|1811.59|1805.39|1809.38|1803.18|1811.65|1805.45|1808.93|1802.73|38
1654196040000|2022-06-02 18:54:00|1809.36|1803.16|1809.47|1803.27|1809.49|1803.29|1809.31|1803.11|28
1654196050000|2022-06-02 18:54:10|1809.43|1803.23|1809.5|1803.3|1809.66|1803.46|1809.37|1803.17|31
1654196060000|2022-06-02 18:54:20|1809.48|1803.28|1809.2|1803|1809.64|1803.44|1809.2|1803|36
1654196070000|2022-06-02 18:54:30|1809.13|1802.93|1810.06|1803.86|1810.16|1803.96|1808.92|1802.72|38
1654196080000|2022-06-02 18:54:40|1809.94|1803.74|1810.07|1803.87|1810.69|1804.49|1809.94|1803.74|27
1654196090000|2022-06-02 18:54:50|1810.11|1803.91|1809.81|1803.61|1810.18|1803.98|1809.79|1803.59|35
1654196100000|2022-06-02 18:55:00|1809.92|1803.72|1806.52|1800.32|1810.85|1804.65|1806.52|1800.32|39
1654196110000|2022-06-02 18:55:10|1806.28|1800.08|1807.23|1801.03|1807.23|1801.03|1805.76|1799.56|39
1654196120000|2022-06-02 18:55:20|1807.25|1801.05|1809.43|1803.23|1810.04|1803.84|1807.19|1800.99|36
1654196130000|2022-06-02 18:55:30|1809.42|1803.22|1811.24|1805.04|1811.24|1805.04|1809.36|1803.16|36
1654196140000|2022-06-02 18:55:40|1811.25|1805.05|1812.14|1805.94|1812.25|1806.05|1811.25|1805.05|38
1654196150000|2022-06-02 18:55:50|1812.25|1806.05|1812.96|1806.76|1813.1|1806.9|1812.17|1805.97|38
1654196160000|2022-06-02 18:56:00|1812.95|1806.75|1811.48|1805.28|1812.95|1806.75|1811.28|1805.08|32
1654196170000|2022-06-02 18:56:10|1811.61|1805.41|1812.67|1806.47|1813.09|1806.89|1811.41|1805.21|35
1654196180000|2022-06-02 18:56:20|1812.52|1806.32|1813.09|1806.89|1813.09|1806.89|1811.92|1805.72|33
1654196190000|2022-06-02 18:56:30|1812.88|1806.68|1812.54|1806.34|1813.31|1807.11|1812.4|1806.2|34
1654196200000|2022-06-02 18:56:40|1812.55|1806.35|1812.21|1806.01|1812.65|1806.45|1812.19|1805.99|28
1654196210000|2022-06-02 18:56:50|1812.22|1806.02|1812.56|1806.36|1812.56|1806.36|1812.07|1805.87|34
1654196220000|2022-06-02 18:57:00|1812.43|1806.23|1810.92|1804.72|1812.44|1806.24|1810.85|1804.65|34
1654196230000|2022-06-02 18:57:10|1811.01|1804.81|1812.6|1806.4|1812.66|1806.46|1811.01|1804.81|35
1654196240000|2022-06-02 18:57:20|1812.65|1806.45|1812.74|1806.54|1813.05|1806.85|1812.57|1806.37|34
1654196250000|2022-06-02 18:57:30|1812.68|1806.48|1812.26|1806.06|1812.69|1806.49|1811.99|1805.79|31
1654196260000|2022-06-02 18:57:40|1812.17|1805.97|1812.01|1805.81|1812.32|1806.12|1811.92|1805.72|32
1654196270000|2022-06-02 18:57:50|1811.99|1805.79|1811.95|1805.75|1812.12|1805.92|1811.93|1805.73|26
1654196280000|2022-06-02 18:58:00|1812|1805.8|1812.92|1806.72|1813.01|1806.81|1811.97|1805.77|33
1654196290000|2022-06-02 18:58:10|1812.93|1806.73|1812.51|1806.31|1812.93|1806.73|1812.51|1806.31|32
1654196300000|2022-06-02 18:58:20|1812.57|1806.37|1812.64|1806.44|1812.88|1806.68|1812.57|1806.37|31
1654196310000|2022-06-02 18:58:30|1812.51|1806.31|1811.85|1805.65|1812.66|1806.46|1811.82|1805.62|30
1654196320000|2022-06-02 18:58:40|1811.84|1805.64|1811.86|1805.66|1811.89|1805.69|1811.69|1805.49|33
1654196330000|2022-06-02 18:58:50|1811.87|1805.67|1810.22|1804.02|1811.91|1805.71|1810.06|1803.86|35
1654196340000|2022-06-02 18:59:00|1810.23|1804.03|1810.12|1803.92|1810.38|1804.18|1810.06|1803.86|34
1654196350000|2022-06-02 18:59:10|1810.15|1803.95|1809.28|1803.08|1810.3|1804.1|1809.28|1803.08|31
1654196360000|2022-06-02 18:59:20|1809.23|1803.03|1809.4|1803.2|1809.4|1803.2|1808.8|1802.6|35
1654196370000|2022-06-02 18:59:30|1809.35|1803.15|1809.39|1803.19|1809.72|1803.52|1809.31|1803.11|35
1654196380000|2022-06-02 18:59:40|1809.45|1803.25|1809.43|1803.23|1809.81|1803.61|1809.21|1803.01|30
1654196390000|2022-06-02 18:59:50|1809.47|1803.27|1810.21|1804.01|1810.21|1804.01|1809.44|1803.24|27
1654196400000|2022-06-02 19:00:00|1810.22|1804.02|1809.35|1803.15|1810.22|1804.02|1809.35|1803.15|33
1654196410000|2022-06-02 19:00:10|1809.33|1803.13|1810.95|1804.75|1810.95|1804.75|1809.12|1802.92|33
1654196420000|2022-06-02 19:00:20|1810.99|1804.79|1809.79|1803.59|1811|1804.8|1809.79|1803.59|36
1654196430000|2022-06-02 19:00:30|1809.78|1803.58|1809.67|1803.47|1810.01|1803.81|1808.84|1802.64|38
1654196440000|2022-06-02 19:00:40|1809.79|1803.59|1809.26|1803.06|1809.79|1803.59|1809.04|1802.84|34
1654196450000|2022-06-02 19:00:50|1809.19|1802.99|1809.05|1802.85|1809.59|1803.39|1809.04|1802.84|35
1654196460000|2022-06-02 19:01:00|1809.06|1802.86|1807.67|1801.47|1809.06|1802.86|1807.49|1801.29|30
1654196470000|2022-06-02 19:01:10|1807.63|1801.43|1805.9|1799.7|1807.63|1801.43|1805.84|1799.64|39
1654196480000|2022-06-02 19:01:20|1805.48|1799.28|1804.55|1798.35|1805.48|1799.28|1804.03|1797.83|38
1654196490000|2022-06-02 19:01:30|1804.48|1798.28|1804.34|1798.14|1804.87|1798.67|1804.34|1798.14|35
1654196500000|2022-06-02 19:01:40|1804.31|1798.11|1805.09|1798.89|1805.16|1798.96|1804.21|1798.01|35
1654196510000|2022-06-02 19:01:50|1805.06|1798.86|1805.02|1798.82|1805.21|1799.01|1804.92|1798.72|35
1654196520000|2022-06-02 19:02:00|1804.94|1798.74|1805.86|1799.66|1806.29|1800.09|1804.94|1798.74|37
1654196530000|2022-06-02 19:02:10|1805.79|1799.59|1805.02|1798.82|1805.79|1799.59|1804.79|1798.59|35
1654196540000|2022-06-02 19:02:20|1804.99|1798.79|1805.35|1799.15|1805.44|1799.24|1804.99|1798.79|27
1654196550000|2022-06-02 19:02:30|1805.36|1799.16|1805.05|1798.85|1805.44|1799.24|1805.04|1798.84|31
1654196560000|2022-06-02 19:02:40|1805.08|1798.88|1806.15|1799.95|1806.7|1800.5|1805.01|1798.81|34
1654196570000|2022-06-02 19:02:50|1806.16|1799.96|1806.45|1800.25|1806.45|1800.25|1806.06|1799.86|33
1654196580000|2022-06-02 19:03:00|1806.58|1800.38|1806.03|1799.83|1806.96|1800.76|1806.03|1799.83|28
1654196590000|2022-06-02 19:03:10|1806|1799.8|1806.07|1799.87|1806.38|1800.18|1805.82|1799.62|31
1654196600000|2022-06-02 19:03:20|1806.06|1799.86|1806.17|1799.97|1806.45|1800.25|1805.77|1799.57|30
1654196610000|2022-06-02 19:03:30|1806.46|1800.26|1807.26|1801.06|1807.48|1801.28|1806.46|1800.26|31
1654196620000|2022-06-02 19:03:40|1807.44|1801.24|1808.36|1802.16|1808.41|1802.21|1807.29|1801.09|31
1654196630000|2022-06-02 19:03:50|1808.56|1802.36|1809.1|1802.9|1809.17|1802.97|1808.56|1802.36|25
1654196640000|2022-06-02 19:04:00|1809.09|1802.89|1808.97|1802.77|1809.51|1803.31|1808.97|1802.77|28
1654196650000|2022-06-02 19:04:10|1808.65|1802.45|1807.46|1801.26|1808.65|1802.45|1807.43|1801.23|34
1654196660000|2022-06-02 19:04:20|1807.53|1801.33|1808.47|1802.27|1808.58|1802.38|1807.46|1801.26|32
1654196670000|2022-06-02 19:04:30|1808.46|1802.26|1808.16|1801.96|1808.49|1802.29|1807.87|1801.67|38
1654196680000|2022-06-02 19:04:40|1808.14|1801.94|1807.64|1801.44|1808.23|1802.03|1807.64|1801.44|30
1654196690000|2022-06-02 19:04:50|1807.66|1801.46|1806.72|1800.52|1807.66|1801.46|1806.59|1800.39|35
1654196700000|2022-06-02 19:05:00|1806.79|1800.59|1807.44|1801.24|1807.65|1801.45|1806.62|1800.42|34
1654196710000|2022-06-02 19:05:10|1807.45|1801.25|1806.9|1800.7|1808.18|1801.98|1806.9|1800.7|36
1654196720000|2022-06-02 19:05:20|1806.78|1800.58|1806.86|1800.66|1806.95|1800.75|1806.44|1800.24|35
1654196730000|2022-06-02 19:05:30|1806.89|1800.69|1807.29|1801.09|1807.38|1801.18|1806.81|1800.61|28
1654196740000|2022-06-02 19:05:40|1807.26|1801.06|1807.26|1801.06|1807.34|1801.14|1807.11|1800.91|22
1654196750000|2022-06-02 19:05:50|1807.37|1801.17|1808.08|1801.88|1808.25|1802.05|1807.37|1801.17|25
1654196760000|2022-06-02 19:06:00|1808.24|1802.04|1808.51|1802.31|1808.69|1802.49|1808|1801.8|31
1654196770000|2022-06-02 19:06:10|1808.62|1802.42|1808.66|1802.46|1808.78|1802.58|1808.45|1802.25|31
1654196780000|2022-06-02 19:06:20|1808.69|1802.49|1808.2|1802|1808.79|1802.59|1808.1|1801.9|32
1654196790000|2022-06-02 19:06:30|1808.17|1801.97|1808.34|1802.14|1808.47|1802.27|1808.17|1801.97|30
1654196800000|2022-06-02 19:06:40|1808.25|1802.05|1807.11|1800.91|1808.39|1802.19|1806.8|1800.6|34
1654196810000|2022-06-02 19:06:50|1807.09|1800.89|1807.34|1801.14|1807.6|1801.4|1806.94|1800.74|31
1654196820000|2022-06-02 19:07:00|1807.32|1801.12|1806.34|1800.14|1807.34|1801.14|1806.34|1800.14|32
1654196830000|2022-06-02 19:07:10|1806.41|1800.21|1805.25|1799.05|1806.6|1800.4|1805.25|1799.05|35
1654196840000|2022-06-02 19:07:20|1805.28|1799.08|1805.32|1799.12|1805.54|1799.34|1805.26|1799.06|32
1654196850000|2022-06-02 19:07:30|1805.34|1799.14|1805.58|1799.38|1805.8|1799.6|1805.24|1799.04|33
1654196860000|2022-06-02 19:07:40|1805.59|1799.39|1805.67|1799.47|1805.8|1799.6|1805.47|1799.27|31
1654196870000|2022-06-02 19:07:50|1805.68|1799.48|1806.31|1800.11|1806.31|1800.11|1805.68|1799.48|30
1654196880000|2022-06-02 19:08:00|1806.27|1800.07|1806.1|1799.9|1806.6|1800.4|1805.91|1799.71|31
1654196890000|2022-06-02 19:08:10|1806.04|1799.84|1806.08|1799.88|1806.15|1799.95|1805.78|1799.58|32
1654196900000|2022-06-02 19:08:20|1806.01|1799.81|1806.63|1800.43|1806.63|1800.43|1805.88|1799.68|27
1654196910000|2022-06-02 19:08:30|1806.91|1800.71|1806.71|1800.51|1806.91|1800.71|1806.58|1800.38|27
1654196920000|2022-06-02 19:08:40|1806.88|1800.68|1807.25|1801.05|1807.43|1801.23|1806.67|1800.47|30
1654196930000|2022-06-02 19:08:50|1807.26|1801.06|1807.31|1801.11|1807.82|1801.62|1807.26|1801.06|34
1654196940000|2022-06-02 19:09:00|1807.49|1801.29|1807.65|1801.45|1807.79|1801.59|1807.31|1801.11|29
1654196950000|2022-06-02 19:09:10|1807.71|1801.51|1807.69|1801.49|1807.78|1801.58|1807.49|1801.29|31
1654196960000|2022-06-02 19:09:20|1807.7|1801.5|1807.85|1801.65|1808.47|1802.27|1807.62|1801.42|30
1654196970000|2022-06-02 19:09:30|1807.88|1801.68|1806.94|1800.74|1807.95|1801.75|1806.94|1800.74|38
1654196980000|2022-06-02 19:09:40|1806.91|1800.71|1805.91|1799.71|1806.91|1800.71|1805.85|1799.65|35
1654196990000|2022-06-02 19:09:50|1805.84|1799.64|1806.24|1800.04|1806.38|1800.18|1805.67|1799.47|34
1654197000000|2022-06-02 19:10:00|1806.12|1799.92|1805.45|1799.25|1806.12|1799.92|1805.04|1798.84|33
1654197010000|2022-06-02 19:10:10|1805.35|1799.15|1805.5|1799.3|1805.89|1799.69|1805.32|1799.12|31
1654197020000|2022-06-02 19:10:20|1805.59|1799.39|1806.02|1799.82|1806.21|1800.01|1805.47|1799.27|31
1654197030000|2022-06-02 19:10:30|1806.04|1799.84|1806.51|1800.31|1806.61|1800.41|1805.99|1799.79|34
1654197040000|2022-06-02 19:10:40|1806.52|1800.32|1806.09|1799.89|1806.59|1800.39|1805.92|1799.72|31
1654197050000|2022-06-02 19:10:50|1806.19|1799.99|1806.75|1800.55|1806.79|1800.59|1806.02|1799.82|24
1654197060000|2022-06-02 19:11:00|1806.72|1800.52|1807.91|1801.71|1807.94|1801.74|1806.71|1800.51|30
1654197070000|2022-06-02 19:11:10|1808.01|1801.81|1809.77|1803.57|1809.77|1803.57|1807.86|1801.66|34
1654197080000|2022-06-02 19:11:20|1809.81|1803.61|1810.64|1804.44|1810.96|1804.76|1809.81|1803.61|38
1654197090000|2022-06-02 19:11:30|1810.6|1804.4|1810.19|1803.99|1810.6|1804.4|1809.97|1803.77|27
1654197100000|2022-06-02 19:11:40|1810.2|1804|1809.52|1803.32|1810.45|1804.25|1809.31|1803.11|37
1654197110000|2022-06-02 19:11:50|1809.45|1803.25|1809.34|1803.14|1809.58|1803.38|1808.75|1802.55|29
1654197120000|2022-06-02 19:12:00|1809.14|1802.94|1809.34|1803.14|1809.59|1803.39|1809.14|1802.94|19
1654197130000|2022-06-02 19:12:10|1809.58|1803.38|1807.85|1801.65|1809.58|1803.38|1807.74|1801.54|38
1654197140000|2022-06-02 19:12:20|1807.86|1801.66|1807.09|1800.89|1808.11|1801.91|1807.09|1800.89|33
1654197150000|2022-06-02 19:12:30|1807.01|1800.81|1806.82|1800.62|1807.07|1800.87|1806.68|1800.48|24
1654197160000|2022-06-02 19:12:40|1806.89|1800.69|1806.62|1800.42|1807.24|1801.04|1806.62|1800.42|32
1654197170000|2022-06-02 19:12:50|1806.65|1800.45|1806.52|1800.32|1806.82|1800.62|1806.52|1800.32|27
1654197180000|2022-06-02 19:13:00|1806.58|1800.38|1806.63|1800.43|1807.24|1801.04|1806.53|1800.33|23
1654197190000|2022-06-02 19:13:10|1806.87|1800.67|1806.55|1800.35|1806.87|1800.67|1805.96|1799.76|37
1654197200000|2022-06-02 19:13:20|1806.53|1800.33|1806.7|1800.5|1806.85|1800.65|1805.81|1799.61|35
1654197210000|2022-06-02 19:13:30|1806.67|1800.47|1806.83|1800.63|1807.07|1800.87|1806.53|1800.33|27
1654197220000|2022-06-02 19:13:40|1806.75|1800.55|1806.35|1800.15|1807.78|1801.58|1806.35|1800.15|31
1654197230000|2022-06-02 19:13:50|1806.36|1800.16|1806.58|1800.38|1807|1800.8|1806.36|1800.16|26
1654197240000|2022-06-02 19:14:00|1806.57|1800.37|1808.15|1801.95|1808.15|1801.95|1806.57|1800.37|32
1654197250000|2022-06-02 19:14:10|1808.19|1801.99|1808.5|1802.3|1809.05|1802.85|1808.09|1801.89|36
1654197260000|2022-06-02 19:14:20|1808.74|1802.54|1809.63|1803.43|1809.68|1803.48|1808.57|1802.37|29
1654197270000|2022-06-02 19:14:30|1809.64|1803.44|1809.29|1803.09|1809.64|1803.44|1808.96|1802.76|32
1654197280000|2022-06-02 19:14:40|1809.26|1803.06|1808.76|1802.56|1809.27|1803.07|1808.68|1802.48|27
1654197290000|2022-06-02 19:14:50|1808.69|1802.49|1809.21|1803.01|1809.54|1803.34|1808.67|1802.47|32
1654197300000|2022-06-02 19:15:00|1809.23|1803.03|1809.34|1803.14|1809.41|1803.21|1809.15|1802.95|27
1654197310000|2022-06-02 19:15:10|1809.29|1803.09|1808.2|1802|1809.29|1803.09|1807.46|1801.26|36
1654197320000|2022-06-02 19:15:20|1808.21|1802.01|1806.72|1800.52|1808.21|1802.01|1806.72|1800.52|28
1654197330000|2022-06-02 19:15:30|1806.73|1800.53|1806.59|1800.39|1807.27|1801.07|1806.53|1800.33|35
1654197340000|2022-06-02 19:15:40|1806.7|1800.5|1806.9|1800.7|1806.91|1800.71|1806.57|1800.37|29
1654197350000|2022-06-02 19:15:50|1806.89|1800.69|1806.8|1800.6|1806.89|1800.69|1806.54|1800.34|28
1654197360000|2022-06-02 19:16:00|1806.64|1800.44|1807.4|1801.2|1807.43|1801.23|1806.64|1800.44|31
1654197370000|2022-06-02 19:16:10|1807.38|1801.18|1806.92|1800.72|1807.54|1801.34|1806.92|1800.72|31
1654197380000|2022-06-02 19:16:20|1806.94|1800.74|1806.58|1800.38|1806.97|1800.77|1806.48|1800.28|30
1654197390000|2022-06-02 19:16:30|1806.57|1800.37|1806.44|1800.24|1806.57|1800.37|1805.93|1799.73|33
1654197400000|2022-06-02 19:16:40|1806.31|1800.11|1806.41|1800.21|1806.45|1800.25|1806.07|1799.87|27
1654197410000|2022-06-02 19:16:50|1806.4|1800.2|1807.23|1801.03|1807.23|1801.03|1806.31|1800.11|31
1654197420000|2022-06-02 19:17:00|1807.3|1801.1|1807.86|1801.66|1808.83|1802.63|1807.29|1801.09|35
1654197430000|2022-06-02 19:17:10|1807.92|1801.72|1808.59|1802.39|1808.69|1802.49|1807.91|1801.71|33
1654197440000|2022-06-02 19:17:20|1808.53|1802.33|1808.49|1802.29|1808.57|1802.37|1808.26|1802.06|36
1654197450000|2022-06-02 19:17:30|1808.51|1802.31|1807.63|1801.43|1808.53|1802.33|1807.63|1801.43|32
1654197460000|2022-06-02 19:17:40|1807.59|1801.39|1806.98|1800.78|1807.64|1801.44|1806.5|1800.3|29
1654197470000|2022-06-02 19:17:50|1806.97|1800.77|1806.69|1800.49|1807.23|1801.03|1806.63|1800.43|32
1654197480000|2022-06-02 19:18:00|1806.93|1800.73|1807.35|1801.15|1807.44|1801.24|1806.68|1800.48|31
1654197490000|2022-06-02 19:18:10|1807.22|1801.02|1806.55|1800.35|1807.22|1801.02|1806.19|1799.99|29
1654197500000|2022-06-02 19:18:20|1806.25|1800.05|1806.22|1800.02|1806.59|1800.39|1805.98|1799.78|32
1654197510000|2022-06-02 19:18:30|1806.19|1799.99|1806.45|1800.25|1806.47|1800.27|1805.98|1799.78|20
1654197520000|2022-06-02 19:18:40|1806.42|1800.22|1805.22|1799.02|1806.44|1800.24|1805.12|1798.92|26
1654197530000|2022-06-02 19:18:50|1805.27|1799.07|1805.37|1799.17|1805.7|1799.5|1805.18|1798.98|30
1654197540000|2022-06-02 19:19:00|1805.3|1799.1|1805.29|1799.09|1805.38|1799.18|1804.92|1798.72|29
1654197550000|2022-06-02 19:19:10|1805.22|1799.02|1805.03|1798.83|1805.22|1799.02|1804.81|1798.61|27
1654197560000|2022-06-02 19:19:20|1805.02|1798.82|1804.68|1798.48|1805.02|1798.82|1804.24|1798.04|32
1654197570000|2022-06-02 19:19:30|1804.65|1798.45|1804.13|1797.93|1805.02|1798.82|1803.89|1797.69|38
1654197580000|2022-06-02 19:19:40|1804.11|1797.91|1804.32|1798.12|1804.39|1798.19|1804.11|1797.91|37
1654197590000|2022-06-02 19:19:50|1804.22|1798.02|1805.03|1798.83|1805.41|1799.21|1804.13|1797.93|26
1654197600000|2022-06-02 19:20:00|1805.02|1798.82|1804.06|1797.86|1805.05|1798.85|1804.05|1797.85|36
1654197610000|2022-06-02 19:20:10|1803.98|1797.78|1804.07|1797.87|1804.12|1797.92|1803.76|1797.56|34
1654197620000|2022-06-02 19:20:20|1803.81|1797.61|1803.53|1797.33|1804.15|1797.95|1803.32|1797.12|34
1654197630000|2022-06-02 19:20:30|1803.54|1797.34|1803.5|1797.3|1803.76|1797.56|1803.31|1797.11|34
1654197640000|2022-06-02 19:20:40|1803.54|1797.34|1803.63|1797.43|1803.96|1797.76|1803.4|1797.2|34
1654197650000|2022-06-02 19:20:50|1803.56|1797.36|1804.24|1798.04|1804.47|1798.27|1803.36|1797.16|33
1654197660000|2022-06-02 19:21:00|1804.31|1798.11|1807|1800.8|1807|1800.8|1804.31|1798.11|37
1654197670000|2022-06-02 19:21:10|1807.09|1800.89|1806.1|1799.9|1807.64|1801.44|1806.07|1799.87|38
1654197680000|2022-06-02 19:21:20|1805.89|1799.69|1806.32|1800.12|1806.58|1800.38|1805.89|1799.69|35
1654197690000|2022-06-02 19:21:30|1806.63|1800.43|1806.82|1800.62|1806.93|1800.73|1806.3|1800.1|35
1654197700000|2022-06-02 19:21:40|1806.83|1800.63|1806.49|1800.29|1806.94|1800.74|1806.46|1800.26|31
1654197710000|2022-06-02 19:21:50|1806.5|1800.3|1806.47|1800.27|1806.77|1800.57|1806.39|1800.19|31
1654197720000|2022-06-02 19:22:00|1806.48|1800.28|1806.31|1800.11|1806.85|1800.65|1806.29|1800.09|31
1654197730000|2022-06-02 19:22:10|1806.16|1799.96|1805.27|1799.07|1806.17|1799.97|1805.1|1798.9|32
1654197740000|2022-06-02 19:22:20|1805.28|1799.08|1805.53|1799.33|1805.74|1799.54|1804.98|1798.78|30
1654197750000|2022-06-02 19:22:30|1805.54|1799.34|1806.39|1800.19|1806.49|1800.29|1805.4|1799.2|33
1654197760000|2022-06-02 19:22:40|1806.42|1800.22|1806.61|1800.41|1807.02|1800.82|1806.21|1800.01|38
1654197770000|2022-06-02 19:22:50|1806.63|1800.43|1806.77|1800.57|1806.89|1800.69|1806.24|1800.04|26
1654197780000|2022-06-02 19:23:00|1806.72|1800.52|1805.09|1798.89|1806.83|1800.63|1804.96|1798.76|35
1654197790000|2022-06-02 19:23:10|1805.22|1799.02|1805.33|1799.13|1805.46|1799.26|1805.08|1798.88|33
1654197800000|2022-06-02 19:23:20|1805.29|1799.09|1805.94|1799.74|1805.94|1799.74|1805.25|1799.05|31
1654197810000|2022-06-02 19:23:30|1805.95|1799.75|1807.3|1801.1|1807.45|1801.25|1805.95|1799.75|34
1654197820000|2022-06-02 19:23:40|1807.28|1801.08|1807.35|1801.15|1807.56|1801.36|1807.21|1801.01|29
1654197830000|2022-06-02 19:23:50|1807.38|1801.18|1806.77|1800.57|1807.39|1801.19|1806.48|1800.28|33
1654197840000|2022-06-02 19:24:00|1806.76|1800.56|1807.53|1801.33|1807.53|1801.33|1806.76|1800.56|29
1654197850000|2022-06-02 19:24:10|1807.5|1801.3|1807.84|1801.64|1808.29|1802.09|1807.43|1801.23|38
1654197860000|2022-06-02 19:24:20|1807.91|1801.71|1809.02|1802.82|1809.35|1803.15|1807.91|1801.71|32
1654197870000|2022-06-02 19:24:30|1809.03|1802.83|1810.04|1803.84|1810.33|1804.13|1809.03|1802.83|35
1654197880000|2022-06-02 19:24:40|1809.96|1803.76|1810.03|1803.83|1810.65|1804.45|1809.74|1803.54|34
1654197890000|2022-06-02 19:24:50|1809.99|1803.79|1809.88|1803.68|1810.14|1803.94|1809.48|1803.28|38
1654197900000|2022-06-02 19:25:00|1809.93|1803.73|1810.07|1803.87|1810.12|1803.92|1809.55|1803.35|37
1654197910000|2022-06-02 19:25:10|1810.13|1803.93|1810.32|1804.12|1810.32|1804.12|1810.04|1803.84|34
1654197920000|2022-06-02 19:25:20|1810.22|1804.02|1810.62|1804.42|1810.67|1804.47|1809.76|1803.56|31
1654197930000|2022-06-02 19:25:30|1810.5|1804.3|1810.57|1804.37|1810.94|1804.74|1810.48|1804.28|28
1654197940000|2022-06-02 19:25:40|1810.84|1804.64|1811.31|1805.11|1811.31|1805.11|1810.4|1804.2|32
1654197950000|2022-06-02 19:25:50|1811.53|1805.33|1811.83|1805.63|1812.17|1805.97|1811.51|1805.31|35
1654197960000|2022-06-02 19:26:00|1811.8|1805.6|1813.61|1807.41|1815.07|1808.87|1811.23|1805.03|39
1654197970000|2022-06-02 19:26:10|1813.38|1807.18|1813.04|1806.84|1813.47|1807.27|1812.62|1806.42|39
1654197980000|2022-06-02 19:26:20|1812.96|1806.76|1812.23|1806.03|1813.09|1806.89|1812.08|1805.88|32
1654197990000|2022-06-02 19:26:30|1812.11|1805.91|1814.28|1808.08|1814.87|1808.67|1812.11|1805.91|35
1654198000000|2022-06-02 19:26:40|1814.25|1808.05|1813.41|1807.21|1814.25|1808.05|1813.28|1807.08|31
1654198010000|2022-06-02 19:26:50|1813.32|1807.12|1813.28|1807.08|1813.48|1807.28|1812.95|1806.75|34
1654198020000|2022-06-02 19:27:00|1813.35|1807.15|1813.04|1806.84|1813.35|1807.15|1812.46|1806.26|39
1654198030000|2022-06-02 19:27:10|1812.75|1806.55|1812.69|1806.49|1813.42|1807.22|1812.63|1806.43|33
1654198040000|2022-06-02 19:27:20|1812.53|1806.33|1812.52|1806.32|1812.92|1806.72|1812.41|1806.21|35
1654198050000|2022-06-02 19:27:30|1812.5|1806.3|1813.86|1807.66|1813.94|1807.74|1811.37|1805.17|35
1654198060000|2022-06-02 19:27:40|1813.87|1807.67|1812.89|1806.69|1813.87|1807.67|1812.67|1806.47|34
1654198070000|2022-06-02 19:27:50|1813.06|1806.86|1812.12|1805.92|1813.4|1807.2|1812.07|1805.87|36
1654198080000|2022-06-02 19:28:00|1812.09|1805.89|1812.3|1806.1|1812.76|1806.56|1812.09|1805.89|34
1654198090000|2022-06-02 19:28:10|1812.25|1806.05|1811.05|1804.85|1812.32|1806.12|1811|1804.8|31
1654198100000|2022-06-02 19:28:20|1811.02|1804.82|1810.85|1804.65|1811.15|1804.95|1810.82|1804.62|29
1654198110000|2022-06-02 19:28:30|1810.91|1804.71|1810.87|1804.67|1811.35|1805.15|1810.8|1804.6|27
1654198120000|2022-06-02 19:28:40|1810.9|1804.7|1811.18|1804.98|1811.26|1805.06|1810.87|1804.67|36
1654198130000|2022-06-02 19:28:50|1811.17|1804.97|1811.21|1805.01|1811.31|1805.11|1810.9|1804.7|28
1654198140000|2022-06-02 19:29:00|1811.2|1805|1810.11|1803.91|1811.2|1805|1809.8|1803.6|35
1654198150000|2022-06-02 19:29:10|1810.18|1803.98|1809.88|1803.68|1810.19|1803.99|1809.63|1803.43|32
1654198160000|2022-06-02 19:29:20|1809.91|1803.71|1809.95|1803.75|1810|1803.8|1809.77|1803.57|23
1654198170000|2022-06-02 19:29:30|1809.94|1803.74|1809.83|1803.63|1810.28|1804.08|1809.74|1803.54|34
1654198180000|2022-06-02 19:29:40|1809.79|1803.59|1810.76|1804.56|1810.91|1804.71|1809.77|1803.57|37
1654198190000|2022-06-02 19:29:50|1810.89|1804.69|1810.96|1804.76|1811.03|1804.83|1810.29|1804.09|36
1654198200000|2022-06-02 19:30:00|1810.95|1804.75|1811.59|1805.39|1811.59|1805.39|1810.28|1804.08|37
1654198210000|2022-06-02 19:30:10|1812.07|1805.87|1811.57|1805.37|1812.45|1806.25|1811.57|1805.37|21
1654198220000|2022-06-02 19:30:20|1811.58|1805.38|1812.68|1806.48|1812.68|1806.48|1811.57|1805.37|36
1654198230000|2022-06-02 19:30:30|1812.63|1806.43|1812.34|1806.14|1812.95|1806.75|1812.21|1806.01|36
1654198240000|2022-06-02 19:30:40|1812.21|1806.01|1811.9|1805.7|1812.21|1806.01|1811.89|1805.69|26
1654198250000|2022-06-02 19:30:50|1811.91|1805.71|1811.5|1805.3|1812.11|1805.91|1810.98|1804.78|28
1654198260000|2022-06-02 19:31:00|1811.44|1805.24|1812.42|1806.22|1812.59|1806.39|1811.19|1804.99|32
1654198270000|2022-06-02 19:31:10|1812.37|1806.17|1812.47|1806.27|1812.74|1806.54|1812.24|1806.04|30
1654198280000|2022-06-02 19:31:20|1812.68|1806.48|1812.41|1806.21|1812.95|1806.75|1812.36|1806.16|34
1654198290000|2022-06-02 19:31:30|1812.35|1806.15|1812.8|1806.6|1812.8|1806.6|1812.33|1806.13|17
1654198300000|2022-06-02 19:31:40|1812.72|1806.52|1811.51|1805.31|1812.72|1806.52|1811.51|1805.31|23
1654198310000|2022-06-02 19:31:50|1811.52|1805.32|1811.34|1805.14|1811.58|1805.38|1811.32|1805.12|25
1654198320000|2022-06-02 19:32:00|1811.42|1805.22|1811.4|1805.2|1811.5|1805.3|1810.88|1804.68|26
1654198330000|2022-06-02 19:32:10|1811.42|1805.22|1809.66|1803.46|1811.42|1805.22|1809.28|1803.08|33
1654198340000|2022-06-02 19:32:20|1809.39|1803.19|1808.9|1802.7|1809.54|1803.34|1808.9|1802.7|33
1654198350000|2022-06-02 19:32:30|1809.3|1803.1|1808.98|1802.78|1809.49|1803.29|1808.85|1802.65|29
1654198360000|2022-06-02 19:32:40|1809.09|1802.89|1809.6|1803.4|1809.67|1803.47|1809.09|1802.89|32
1654198370000|2022-06-02 19:32:50|1809.65|1803.45|1809.93|1803.73|1810.01|1803.81|1809.56|1803.36|30
1654198380000|2022-06-02 19:33:00|1809.94|1803.74|1810.18|1803.98|1810.35|1804.15|1809.88|1803.68|30
1654198390000|2022-06-02 19:33:10|1810.26|1804.06|1809.35|1803.15|1810.26|1804.06|1808.93|1802.73|35
1654198400000|2022-06-02 19:33:20|1809.32|1803.12|1809.24|1803.04|1809.45|1803.25|1809.11|1802.91|33
1654198410000|2022-06-02 19:33:30|1809.26|1803.06|1809|1802.8|1809.36|1803.16|1809|1802.8|31
1654198420000|2022-06-02 19:33:40|1808.96|1802.76|1808.87|1802.67|1809.1|1802.9|1808.71|1802.51|33
1654198430000|2022-06-02 19:33:50|1808.86|1802.66|1807.91|1801.71|1808.92|1802.72|1807.91|1801.71|31
1654198440000|2022-06-02 19:34:00|1807.88|1801.68|1807.82|1801.62|1808.18|1801.98|1807.71|1801.51|31
1654198450000|2022-06-02 19:34:10|1807.81|1801.61|1809.16|1802.96|1809.22|1803.02|1807.67|1801.47|31
1654198460000|2022-06-02 19:34:20|1809.18|1802.98|1809.08|1802.88|1809.54|1803.34|1808.84|1802.64|30
1654198470000|2022-06-02 19:34:30|1809.12|1802.92|1809.28|1803.08|1809.64|1803.44|1809.09|1802.89|35
1654198480000|2022-06-02 19:34:40|1809.51|1803.31|1809.5|1803.3|1809.51|1803.31|1809.14|1802.94|29
1654198490000|2022-06-02 19:34:50|1809.47|1803.27|1809.47|1803.27|1809.78|1803.58|1809.36|1803.16|29
1654198500000|2022-06-02 19:35:00|1809.46|1803.26|1810.29|1804.09|1810.29|1804.09|1809.24|1803.04|24
1654198510000|2022-06-02 19:35:10|1810.35|1804.15|1811.39|1805.19|1811.51|1805.31|1810.35|1804.15|37
1654198520000|2022-06-02 19:35:20|1811.42|1805.22|1812.36|1806.16|1812.49|1806.29|1811.42|1805.22|34
1654198530000|2022-06-02 19:35:30|1812.49|1806.29|1813.26|1807.06|1813.4|1807.2|1812.37|1806.17|38
1654198540000|2022-06-02 19:35:40|1813.22|1807.02|1813.21|1807.01|1813.39|1807.19|1813.09|1806.89|32
1654198550000|2022-06-02 19:35:50|1813.09|1806.89|1813.25|1807.05|1813.27|1807.07|1813.01|1806.81|24
1654198560000|2022-06-02 19:36:00|1813.27|1807.07|1814.32|1808.12|1814.63|1808.43|1813.24|1807.04|39
1654198570000|2022-06-02 19:36:10|1814.31|1808.11|1814|1807.8|1814.31|1808.11|1813.7|1807.5|37
1654198580000|2022-06-02 19:36:20|1814.02|1807.82|1815.43|1809.23|1815.47|1809.27|1813.78|1807.58|32
1654198590000|2022-06-02 19:36:30|1815.35|1809.15|1815.39|1809.19|1815.64|1809.44|1815.33|1809.13|27
1654198600000|2022-06-02 19:36:40|1815.38|1809.18|1815.39|1809.19|1815.55|1809.35|1815.26|1809.06|33
1654198610000|2022-06-02 19:36:50|1815.52|1809.32|1815.29|1809.09|1815.7|1809.5|1815.29|1809.09|34
1654198620000|2022-06-02 19:37:00|1815.24|1809.04|1814.68|1808.48|1815.26|1809.06|1814.54|1808.34|35
1654198630000|2022-06-02 19:37:10|1814.03|1807.83|1814.56|1808.36|1814.56|1808.36|1813.74|1807.54|32
1654198640000|2022-06-02 19:37:20|1814.54|1808.34|1813.7|1807.5|1814.54|1808.34|1813.15|1806.95|33
1654198650000|2022-06-02 19:37:30|1813.81|1807.61|1813.77|1807.57|1814.08|1807.88|1813.55|1807.35|36
1654198660000|2022-06-02 19:37:40|1813.74|1807.54|1813.41|1807.21|1813.82|1807.62|1813.2|1807|31
1654198670000|2022-06-02 19:37:50|1813.51|1807.31|1813.12|1806.92|1813.61|1807.41|1813.12|1806.92|28
1654198680000|2022-06-02 19:38:00|1813.19|1806.99|1813.11|1806.91|1813.45|1807.25|1813.07|1806.87|34
1654198690000|2022-06-02 19:38:10|1813.23|1807.03|1813.4|1807.2|1813.53|1807.33|1813.14|1806.94|35
1654198700000|2022-06-02 19:38:20|1813.38|1807.18|1814.23|1808.03|1814.31|1808.11|1813.27|1807.07|36
1654198710000|2022-06-02 19:38:30|1814.31|1808.11|1814.62|1808.42|1814.68|1808.48|1814.14|1807.94|33
1654198720000|2022-06-02 19:38:40|1814.4|1808.2|1814.15|1807.95|1814.43|1808.23|1814.1|1807.9|32
1654198730000|2022-06-02 19:38:50|1814.13|1807.93|1813.94|1807.74|1814.19|1807.99|1813.5|1807.3|31
1654198740000|2022-06-02 19:39:00|1813.96|1807.76|1813.97|1807.77|1814.01|1807.81|1813.33|1807.13|32
1654198750000|2022-06-02 19:39:10|1813.96|1807.76|1814.05|1807.85|1814.09|1807.89|1813.5|1807.3|34
1654198760000|2022-06-02 19:39:20|1814.09|1807.89|1813.7|1807.5|1814.09|1807.89|1813.65|1807.45|32
1654198770000|2022-06-02 19:39:30|1813.46|1807.26|1813.95|1807.75|1814.13|1807.93|1813.28|1807.08|34
1654198780000|2022-06-02 19:39:40|1813.71|1807.51|1813.97|1807.77|1814.07|1807.87|1813.56|1807.36|34
1654198790000|2022-06-02 19:39:50|1813.92|1807.72|1813.69|1807.49|1813.97|1807.77|1813.63|1807.43|22
1654198800000|2022-06-02 19:40:00|1813.93|1807.73|1813.44|1807.24|1814.06|1807.86|1813.34|1807.14|33
1654198810000|2022-06-02 19:40:10|1813.36|1807.16|1813.06|1806.86|1813.36|1807.16|1812.8|1806.6|29
1654198820000|2022-06-02 19:40:20|1813.02|1806.82|1813.04|1806.84|1813.06|1806.86|1812.73|1806.53|28
1654198830000|2022-06-02 19:40:30|1813.05|1806.85|1813.04|1806.84|1813.31|1807.11|1812.88|1806.68|31
1654198840000|2022-06-02 19:40:40|1812.89|1806.69|1813.55|1807.35|1813.67|1807.47|1812.88|1806.68|35
1654198850000|2022-06-02 19:40:50|1813.54|1807.34|1813.39|1807.19|1813.6|1807.4|1813.23|1807.03|26
1654198860000|2022-06-02 19:41:00|1813.34|1807.14|1813.93|1807.73|1813.93|1807.73|1813.34|1807.14|34
1654198870000|2022-06-02 19:41:10|1813.99|1807.79|1813.92|1807.72|1814.32|1808.12|1813.92|1807.72|20
1654198880000|2022-06-02 19:41:20|1813.84|1807.64|1813.66|1807.46|1813.92|1807.72|1813.66|1807.46|25
1654198890000|2022-06-02 19:41:30|1813.48|1807.28|1813.66|1807.46|1813.86|1807.66|1813.48|1807.28|32
1654198900000|2022-06-02 19:41:40|1813.67|1807.47|1812.88|1806.68|1813.68|1807.48|1812.88|1806.68|23
1654198910000|2022-06-02 19:41:50|1813.03|1806.83|1812.48|1806.28|1813.04|1806.84|1812.48|1806.28|24
1654198920000|2022-06-02 19:42:00|1812.52|1806.32|1812.54|1806.34|1812.96|1806.76|1812.19|1805.99|37
1654198930000|2022-06-02 19:42:10|1812.48|1806.28|1813.03|1806.83|1813.04|1806.84|1812.48|1806.28|34
1654198940000|2022-06-02 19:42:20|1812.98|1806.78|1813.02|1806.82|1813.12|1806.92|1812.75|1806.55|27
1654198950000|2022-06-02 19:42:30|1813.03|1806.83|1813.53|1807.33|1813.54|1807.34|1812.88|1806.68|36
1654198960000|2022-06-02 19:42:40|1813.55|1807.35|1813.49|1807.29|1813.64|1807.44|1813.46|1807.26|26
1654198970000|2022-06-02 19:42:50|1813.56|1807.36|1813.43|1807.23|1813.6|1807.4|1813.35|1807.15|30
1654198980000|2022-06-02 19:43:00|1813.49|1807.29|1813.52|1807.32|1813.54|1807.34|1813.34|1807.14|20
1654198990000|2022-06-02 19:43:10|1813.47|1807.27|1813.58|1807.38|1813.77|1807.57|1813.38|1807.18|27
1654199000000|2022-06-02 19:43:20|1813.49|1807.29|1812.92|1806.72|1813.62|1807.42|1812.92|1806.72|31
1654199010000|2022-06-02 19:43:30|1813.11|1806.91|1813.34|1807.14|1813.47|1807.27|1813.11|1806.91|27
1654199020000|2022-06-02 19:43:40|1813.11|1806.91|1813.41|1807.21|1813.5|1807.3|1813.11|1806.91|38
1654199030000|2022-06-02 19:43:50|1813.45|1807.25|1813.31|1807.11|1813.45|1807.25|1813.02|1806.82|30
1654199040000|2022-06-02 19:44:00|1813.4|1807.2|1815.9|1809.7|1816.08|1809.88|1813.34|1807.14|36
1654199050000|2022-06-02 19:44:10|1815.81|1809.61|1816.03|1809.83|1816.14|1809.94|1815.38|1809.18|34
1654199060000|2022-06-02 19:44:20|1816.04|1809.84|1816.09|1809.89|1816.31|1810.11|1816.01|1809.81|30
1654199070000|2022-06-02 19:44:30|1816.21|1810.01|1815.7|1809.5|1816.21|1810.01|1815.49|1809.29|36
1654199080000|2022-06-02 19:44:40|1815.68|1809.48|1815.83|1809.63|1816.14|1809.94|1815.56|1809.36|31
1654199090000|2022-06-02 19:44:50|1815.85|1809.65|1816.71|1810.51|1816.9|1810.7|1815.65|1809.45|33
1654199100000|2022-06-02 19:45:00|1816.64|1810.44|1816.84|1810.64|1817.1|1810.9|1815.81|1809.61|36
1654199110000|2022-06-02 19:45:10|1816.83|1810.63|1816.56|1810.36|1817.18|1810.98|1816.56|1810.36|29
1654199120000|2022-06-02 19:45:20|1816.75|1810.55|1816.99|1810.79|1817|1810.8|1816.67|1810.47|29
1654199130000|2022-06-02 19:45:30|1816.98|1810.78|1817.83|1811.63|1817.92|1811.72|1816.94|1810.74|35
1654199140000|2022-06-02 19:45:40|1817.58|1811.38|1817.61|1811.41|1817.99|1811.79|1817.41|1811.21|30
1654199150000|2022-06-02 19:45:50|1817.57|1811.37|1817.2|1811|1817.64|1811.44|1817.2|1811|28
1654199160000|2022-06-02 19:46:00|1817.25|1811.05|1816.35|1810.15|1817.53|1811.33|1816.08|1809.88|27
1654199170000|2022-06-02 19:46:10|1816.21|1810.01|1816.71|1810.51|1816.85|1810.65|1816.1|1809.9|37
1654199180000|2022-06-02 19:46:20|1816.73|1810.53|1816.27|1810.07|1816.9|1810.7|1816.21|1810.01|33
1654199190000|2022-06-02 19:46:30|1816.35|1810.15|1816.15|1809.95|1816.4|1810.2|1815.97|1809.77|26
1654199200000|2022-06-02 19:46:40|1816.08|1809.88|1815.83|1809.63|1816.08|1809.88|1815.81|1809.61|30
1654199210000|2022-06-02 19:46:50|1815.88|1809.68|1815.6|1809.4|1815.94|1809.74|1815.59|1809.39|32
1654199220000|2022-06-02 19:47:00|1815.59|1809.39|1816|1809.8|1816.01|1809.81|1815.58|1809.38|30
1654199230000|2022-06-02 19:47:10|1815.84|1809.64|1816.48|1810.28|1816.5|1810.3|1815.84|1809.64|24
1654199240000|2022-06-02 19:47:20|1816.37|1810.17|1815.26|1809.06|1816.4|1810.2|1815.26|1809.06|27
1654199250000|2022-06-02 19:47:30|1815.17|1808.97|1814.48|1808.28|1815.26|1809.06|1814.42|1808.22|36
1654199260000|2022-06-02 19:47:40|1814.59|1808.39|1814.4|1808.2|1814.59|1808.39|1814.25|1808.05|24
1654199270000|2022-06-02 19:47:50|1814.28|1808.08|1814.16|1807.96|1814.28|1808.08|1813.99|1807.79|28
1654199280000|2022-06-02 19:48:00|1814.15|1807.95|1815.39|1809.19|1815.58|1809.38|1814.11|1807.91|37
1654199290000|2022-06-02 19:48:10|1815.58|1809.38|1815.62|1809.42|1815.66|1809.46|1815.31|1809.11|28
1654199300000|2022-06-02 19:48:20|1815.63|1809.43|1816.18|1809.98|1816.2|1810|1815.63|1809.43|32
1654199310000|2022-06-02 19:48:30|1816.3|1810.1|1816.93|1810.73|1816.95|1810.75|1816.11|1809.91|33
1654199320000|2022-06-02 19:48:40|1816.91|1810.71|1816.85|1810.65|1816.91|1810.71|1816.68|1810.48|30
1654199330000|2022-06-02 19:48:50|1816.84|1810.64|1816.52|1810.32|1816.84|1810.64|1816.21|1810.01|33
1654199340000|2022-06-02 19:49:00|1816.6|1810.4|1816.36|1810.16|1816.66|1810.46|1816.21|1810.01|30
1654199350000|2022-06-02 19:49:10|1816.35|1810.15|1816.54|1810.34|1817.08|1810.88|1816.35|1810.15|34
1654199360000|2022-06-02 19:49:20|1816.51|1810.31|1816.72|1810.52|1816.98|1810.78|1816.44|1810.24|23
1654199370000|2022-06-02 19:49:30|1816.86|1810.66|1817.02|1810.82|1817.89|1811.69|1816.72|1810.52|28
1654199380000|2022-06-02 19:49:40|1817.34|1811.14|1817.83|1811.63|1817.9|1811.7|1816.99|1810.79|31
1654199390000|2022-06-02 19:49:50|1817.82|1811.62|1817.43|1811.23|1818.02|1811.82|1817.43|1811.23|28
1654199400000|2022-06-02 19:50:00|1816.93|1810.73|1818.55|1812.35|1818.73|1812.53|1816.93|1810.73|37
1654199410000|2022-06-02 19:50:10|1818.67|1812.47|1820.9|1814.7|1821.01|1814.81|1818.57|1812.37|37
1654199420000|2022-06-02 19:50:20|1820.88|1814.68|1820.73|1814.53|1821.84|1815.64|1820.73|1814.53|38
1654199430000|2022-06-02 19:50:30|1820.75|1814.55|1819.92|1813.72|1820.77|1814.57|1819.66|1813.46|34
1654199440000|2022-06-02 19:50:40|1819.66|1813.46|1820.73|1814.53|1820.73|1814.53|1819.66|1813.46|31
1654199450000|2022-06-02 19:50:50|1820.69|1814.49|1821.28|1815.08|1821.47|1815.27|1820.69|1814.49|36
1654199460000|2022-06-02 19:51:00|1821.31|1815.11|1821.43|1815.23|1821.45|1815.25|1821.06|1814.86|36
1654199470000|2022-06-02 19:51:10|1821.41|1815.21|1823.65|1817.45|1823.99|1817.79|1821.37|1815.17|35
1654199480000|2022-06-02 19:51:20|1823.78|1817.58|1822.67|1816.47|1823.86|1817.66|1822.58|1816.38|36
1654199490000|2022-06-02 19:51:30|1822.7|1816.5|1821.8|1815.6|1822.7|1816.5|1821.68|1815.48|23
1654199500000|2022-06-02 19:51:40|1821.86|1815.66|1822.28|1816.08|1822.28|1816.08|1821.65|1815.45|32
1654199510000|2022-06-02 19:51:50|1822.3|1816.1|1821.28|1815.08|1822.36|1816.16|1821.27|1815.07|37
1654199520000|2022-06-02 19:52:00|1821.24|1815.04|1820.4|1814.2|1821.24|1815.04|1820|1813.8|34
1654199530000|2022-06-02 19:52:10|1820.36|1814.16|1820.05|1813.85|1820.54|1814.34|1819.93|1813.73|31
1654199540000|2022-06-02 19:52:20|1819.97|1813.77|1819.23|1813.03|1820.19|1813.99|1818.87|1812.67|33
1654199550000|2022-06-02 19:52:30|1819.18|1812.98|1819.7|1813.5|1820.01|1813.81|1818.91|1812.71|33
1654199560000|2022-06-02 19:52:40|1819.9|1813.7|1820.94|1814.74|1820.97|1814.77|1819.9|1813.7|34
1654199570000|2022-06-02 19:52:50|1820.86|1814.66|1821.12|1814.92|1821.48|1815.28|1820.86|1814.66|30
1654199580000|2022-06-02 19:53:00|1821.15|1814.95|1821.53|1815.33|1821.72|1815.52|1821.15|1814.95|28
1654199590000|2022-06-02 19:53:10|1821.56|1815.36|1820.93|1814.73|1821.56|1815.36|1820.86|1814.66|33
1654199600000|2022-06-02 19:53:20|1820.92|1814.72|1821.13|1814.93|1821.43|1815.23|1820.91|1814.71|29
1654199610000|2022-06-02 19:53:30|1821.42|1815.22|1820.76|1814.56|1821.42|1815.22|1820.53|1814.33|23
1654199620000|2022-06-02 19:53:40|1820.73|1814.53|1820.71|1814.51|1820.87|1814.67|1820.33|1814.13|22
1654199630000|2022-06-02 19:53:50|1820.7|1814.5|1821.1|1814.9|1821.2|1815|1820.26|1814.06|28
1654199640000|2022-06-02 19:54:00|1821.14|1814.94|1820.93|1814.73|1821.17|1814.97|1820.47|1814.27|29
1654199650000|2022-06-02 19:54:10|1820.82|1814.62|1821.05|1814.85|1821.08|1814.88|1820.49|1814.29|31
1654199660000|2022-06-02 19:54:20|1820.98|1814.78|1820.71|1814.51|1821.11|1814.91|1820.42|1814.22|30
1654199670000|2022-06-02 19:54:30|1820.51|1814.31|1819.92|1813.72|1820.94|1814.74|1819.92|1813.72|19
1654199680000|2022-06-02 19:54:40|1819.87|1813.67|1821.84|1815.64|1821.86|1815.66|1819.87|1813.67|38
1654199690000|2022-06-02 19:54:50|1821.9|1815.7|1821.45|1815.25|1822.12|1815.92|1821.45|1815.25|31
1654199700000|2022-06-02 19:55:00|1821.42|1815.22|1820.66|1814.46|1821.54|1815.34|1820|1813.8|32
1654199710000|2022-06-02 19:55:10|1820.85|1814.65|1821.9|1815.7|1822.34|1816.14|1820.85|1814.65|38
1654199720000|2022-06-02 19:55:20|1822|1815.8|1821.89|1815.69|1822.34|1816.14|1821.55|1815.35|37
1654199730000|2022-06-02 19:55:30|1822|1815.8|1821.19|1814.99|1822.1|1815.9|1821.13|1814.93|30
1654199740000|2022-06-02 19:55:40|1821.29|1815.09|1821.11|1814.91|1821.29|1815.09|1820.93|1814.73|30
1654199750000|2022-06-02 19:55:50|1821.13|1814.93|1820.65|1814.45|1821.2|1815|1820.62|1814.42|27
1654199760000|2022-06-02 19:56:00|1820.74|1814.54|1820.52|1814.32|1820.74|1814.54|1820.25|1814.05|35
1654199770000|2022-06-02 19:56:10|1820.51|1814.31|1822.28|1816.08|1822.68|1816.48|1820.32|1814.12|33
1654199780000|2022-06-02 19:56:20|1822.42|1816.22|1822.33|1816.13|1822.42|1816.22|1822.01|1815.81|32
1654199790000|2022-06-02 19:56:30|1822.3|1816.1|1822.33|1816.13|1822.41|1816.21|1822.19|1815.99|34
1654199800000|2022-06-02 19:56:40|1822.35|1816.15|1822.32|1816.12|1822.46|1816.26|1821.93|1815.73|31
1654199810000|2022-06-02 19:56:50|1822.31|1816.11|1822.82|1816.62|1822.88|1816.68|1822.21|1816.01|29
1654199820000|2022-06-02 19:57:00|1822.83|1816.63|1822.26|1816.06|1822.83|1816.63|1822.12|1815.92|30
1654199830000|2022-06-02 19:57:10|1822.27|1816.07|1823.31|1817.11|1823.32|1817.12|1822.27|1816.07|38
1654199840000|2022-06-02 19:57:20|1823.41|1817.21|1821.63|1815.43|1823.45|1817.25|1821.63|1815.43|29
1654199850000|2022-06-02 19:57:30|1821.73|1815.53|1822.41|1816.21|1822.41|1816.21|1821.68|1815.48|36
1654199860000|2022-06-02 19:57:40|1822.4|1816.2|1822.99|1816.79|1823.15|1816.95|1822.4|1816.2|36
1654199870000|2022-06-02 19:57:50|1822.97|1816.77|1823.13|1816.93|1823.18|1816.98|1822.95|1816.75|27
1654199880000|2022-06-02 19:58:00|1823.18|1816.98|1822.68|1816.48|1823.18|1816.98|1822.55|1816.35|30
1654199890000|2022-06-02 19:58:10|1822.63|1816.43|1822.55|1816.35|1822.78|1816.58|1822.34|1816.14|34
1654199900000|2022-06-02 19:58:20|1822.58|1816.38|1823.2|1817|1823.27|1817.07|1822.58|1816.38|35
1654199910000|2022-06-02 19:58:30|1823.23|1817.03|1824.04|1817.84|1824.11|1817.91|1823.19|1816.99|36
1654199920000|2022-06-02 19:58:40|1823.89|1817.69|1823.86|1817.66|1824.22|1818.02|1823.7|1817.5|35
1654199930000|2022-06-02 19:58:50|1823.88|1817.68|1823.59|1817.39|1824.35|1818.15|1823.54|1817.34|34
1654199940000|2022-06-02 19:59:00|1823.58|1817.38|1823.51|1817.31|1823.66|1817.46|1823.51|1817.31|28
1654199950000|2022-06-02 19:59:10|1823.58|1817.38|1824.31|1818.11|1824.31|1818.11|1823.58|1817.38|34
1654199960000|2022-06-02 19:59:20|1824.4|1818.2|1823.31|1817.11|1824.4|1818.2|1823.22|1817.02|28
1654199970000|2022-06-02 19:59:30|1823.34|1817.14|1823.67|1817.47|1823.98|1817.78|1823.29|1817.09|32
1654199980000|2022-06-02 19:59:40|1823.8|1817.6|1824.16|1817.96|1824.36|1818.16|1823.73|1817.53|33
1654199990000|2022-06-02 19:59:50|1823.99|1817.79|1824.06|1817.86|1824.14|1817.94|1823.72|1817.52|37
1654200000000|2022-06-02 20:00:00|1823.99|1817.79|1823.94|1817.74|1824.31|1818.11|1823.55|1817.35|36
1654200010000|2022-06-02 20:00:10|1823.93|1817.73|1823.16|1816.96|1823.96|1817.76|1823.05|1816.85|36
1654200020000|2022-06-02 20:00:20|1823.24|1817.04|1822.97|1816.77|1823.38|1817.18|1822.92|1816.72|36
1654200030000|2022-06-02 20:00:30|1822.95|1816.75|1823|1816.8|1823.46|1817.26|1822.95|1816.75|36
1654200040000|2022-06-02 20:00:40|1823.07|1816.87|1823.02|1816.82|1823.17|1816.97|1822.93|1816.73|32
1654200050000|2022-06-02 20:00:50|1822.93|1816.73|1822.39|1816.19|1822.94|1816.74|1822.28|1816.08|33
1654200060000|2022-06-02 20:01:00|1822.36|1816.16|1821.37|1815.17|1822.37|1816.17|1821.33|1815.13|31
1654200070000|2022-06-02 20:01:10|1821.43|1815.23|1821.1|1814.9|1821.45|1815.25|1820.9|1814.7|36
1654200080000|2022-06-02 20:01:20|1821.06|1814.86|1821.64|1815.44|1821.74|1815.54|1820.96|1814.76|32
1654200090000|2022-06-02 20:01:30|1821.57|1815.37|1821.44|1815.24|1821.66|1815.46|1821.06|1814.86|30
1654200100000|2022-06-02 20:01:40|1821.45|1815.25|1823.12|1816.92|1823.15|1816.95|1821.43|1815.23|33
1654200110000|2022-06-02 20:01:50|1823.18|1816.98|1823.92|1817.72|1823.92|1817.72|1823.15|1816.95|35
1654200120000|2022-06-02 20:02:00|1823.91|1817.71|1823.65|1817.45|1823.98|1817.78|1823.64|1817.44|34
1654200130000|2022-06-02 20:02:10|1823.64|1817.44|1823.79|1817.59|1823.96|1817.76|1823.64|1817.44|30
1654200140000|2022-06-02 20:02:20|1823.78|1817.58|1824.36|1818.16|1824.36|1818.16|1823.64|1817.44|37
1654200150000|2022-06-02 20:02:30|1824.39|1818.19|1824.58|1818.38|1825.03|1818.83|1824.39|1818.19|29
1654200160000|2022-06-02 20:02:40|1824.57|1818.37|1824.56|1818.36|1824.87|1818.67|1824.43|1818.23|28
1654200170000|2022-06-02 20:02:50|1824.63|1818.43|1825.69|1819.49|1825.69|1819.49|1824.61|1818.41|33
1654200180000|2022-06-02 20:03:00|1825.64|1819.44|1825.81|1819.61|1825.9|1819.7|1825.59|1819.39|38
1654200190000|2022-06-02 20:03:10|1825.79|1819.59|1825.48|1819.28|1825.81|1819.61|1825.4|1819.2|32
1654200200000|2022-06-02 20:03:20|1825.53|1819.33|1825.51|1819.31|1825.95|1819.75|1825.51|1819.31|35
1654200210000|2022-06-02 20:03:30|1825.5|1819.3|1825.38|1819.18|1825.69|1819.49|1825.38|1819.18|34
1654200220000|2022-06-02 20:03:40|1825.4|1819.2|1825.32|1819.12|1825.4|1819.2|1824.98|1818.78|35
1654200230000|2022-06-02 20:03:50|1825.39|1819.19|1825.31|1819.11|1825.54|1819.34|1825.28|1819.08|29
1654200240000|2022-06-02 20:04:00|1825.34|1819.14|1825.13|1818.93|1825.34|1819.14|1824.62|1818.42|30
1654200250000|2022-06-02 20:04:10|1825.14|1818.94|1825.97|1819.77|1826.18|1819.98|1825.07|1818.87|27
1654200260000|2022-06-02 20:04:20|1826.01|1819.81|1826.08|1819.88|1826.34|1820.14|1825.96|1819.76|31
1654200270000|2022-06-02 20:04:30|1826.11|1819.91|1826.12|1819.92|1826.15|1819.95|1826.03|1819.83|32
1654200280000|2022-06-02 20:04:40|1826.07|1819.87|1826|1819.8|1826.08|1819.88|1825.87|1819.67|25
1654200290000|2022-06-02 20:04:50|1826.02|1819.82|1825.7|1819.5|1826.02|1819.82|1825.51|1819.31|32
1654200300000|2022-06-02 20:05:00|1825.85|1819.65|1825.76|1819.56|1826.01|1819.81|1825.62|1819.42|37
1654200310000|2022-06-02 20:05:10|1825.72|1819.52|1824.91|1818.71|1825.72|1819.52|1824.68|1818.48|29
1654200320000|2022-06-02 20:05:20|1824.75|1818.55|1825.72|1819.52|1825.72|1819.52|1824.75|1818.55|26
1654200330000|2022-06-02 20:05:30|1825.7|1819.5|1825.59|1819.39|1825.71|1819.51|1825.43|1819.23|25
1654200340000|2022-06-02 20:05:40|1825.63|1819.43|1825.58|1819.38|1825.63|1819.43|1825.47|1819.27|30
1654200350000|2022-06-02 20:05:50|1825.59|1819.39|1825.53|1819.33|1825.65|1819.45|1825.53|1819.33|23
1654200360000|2022-06-02 20:06:00|1825.62|1819.42|1825.46|1819.26|1825.64|1819.44|1825.22|1819.02|28
1654200370000|2022-06-02 20:06:10|1825.22|1819.02|1825.51|1819.31|1825.61|1819.41|1825.22|1819.02|25
1654200380000|2022-06-02 20:06:20|1825.5|1819.3|1825.57|1819.37|1825.92|1819.72|1825.4|1819.2|30
1654200390000|2022-06-02 20:06:30|1825.58|1819.38|1825.49|1819.29|1825.66|1819.46|1825.4|1819.2|24
1654200400000|2022-06-02 20:06:40|1825.51|1819.31|1826.2|1820|1826.42|1820.22|1825.5|1819.3|33
1654200410000|2022-06-02 20:06:50|1826.25|1820.05|1826.03|1819.83|1826.5|1820.3|1826.03|1819.83|30
1654200420000|2022-06-02 20:07:00|1826.09|1819.89|1825.95|1819.75|1826.4|1820.2|1825.87|1819.67|33
1654200430000|2022-06-02 20:07:10|1826.05|1819.85|1825.72|1819.52|1826.05|1819.85|1825.71|1819.51|25
1654200440000|2022-06-02 20:07:20|1825.94|1819.74|1826.45|1820.25|1826.7|1820.5|1825.86|1819.66|28
1654200450000|2022-06-02 20:07:30|1826.87|1820.67|1827.36|1821.16|1827.46|1821.26|1826.76|1820.56|37
1654200460000|2022-06-02 20:07:40|1827.29|1821.09|1827.42|1821.22|1827.52|1821.32|1827.22|1821.02|25
1654200470000|2022-06-02 20:07:50|1827.41|1821.21|1827.43|1821.23|1827.51|1821.31|1827.32|1821.12|26
1654200480000|2022-06-02 20:08:00|1827.42|1821.22|1826.86|1820.66|1827.43|1821.23|1826.71|1820.51|32
1654200490000|2022-06-02 20:08:10|1826.84|1820.64|1826.56|1820.36|1826.84|1820.64|1826.52|1820.32|33
1654200500000|2022-06-02 20:08:20|1826.64|1820.44|1826.23|1820.03|1826.64|1820.44|1826.02|1819.82|26
1654200510000|2022-06-02 20:08:30|1826.02|1819.82|1826.71|1820.51|1826.91|1820.71|1826.02|1819.82|29
1654200520000|2022-06-02 20:08:40|1827.19|1820.99|1827.35|1821.15|1827.53|1821.33|1827.14|1820.94|27
1654200530000|2022-06-02 20:08:50|1827.36|1821.16|1827.04|1820.84|1827.41|1821.21|1826.89|1820.69|32
1654200540000|2022-06-02 20:09:00|1827.05|1820.85|1827.17|1820.97|1827.25|1821.05|1826.97|1820.77|25
1654200550000|2022-06-02 20:09:10|1827.22|1821.02|1827.83|1821.63|1828.2|1822|1827.08|1820.88|32
1654200560000|2022-06-02 20:09:20|1827.82|1821.62|1826.98|1820.78|1827.98|1821.78|1826.96|1820.76|33
1654200570000|2022-06-02 20:09:30|1826.89|1820.69|1827.65|1821.45|1827.78|1821.58|1826.56|1820.36|36
1654200580000|2022-06-02 20:09:40|1827.56|1821.36|1829.61|1823.41|1829.61|1823.41|1827.11|1820.91|37
1654200590000|2022-06-02 20:09:50|1829.65|1823.45|1829.36|1823.16|1829.94|1823.74|1829.31|1823.11|33
1654200600000|2022-06-02 20:10:00|1829.29|1823.09|1829.02|1822.82|1829.29|1823.09|1828.61|1822.41|36
1654200610000|2022-06-02 20:10:10|1829.43|1823.23|1829.01|1822.81|1829.43|1823.23|1828.66|1822.46|37
1654200620000|2022-06-02 20:10:20|1828.88|1822.68|1828.27|1822.07|1829.35|1823.15|1828.26|1822.06|35
1654200630000|2022-06-02 20:10:30|1828.31|1822.11|1829.2|1823|1829.6|1823.4|1828.24|1822.04|35
1654200640000|2022-06-02 20:10:40|1829.19|1822.99|1829.3|1823.1|1829.4|1823.2|1829.06|1822.86|31
1654200650000|2022-06-02 20:10:50|1829.31|1823.11|1829.22|1823.02|1829.38|1823.18|1828.8|1822.6|32
1654200660000|2022-06-02 20:11:00|1829.24|1823.04|1829.29|1823.09|1829.37|1823.17|1829.22|1823.02|28
1654200670000|2022-06-02 20:11:10|1829.32|1823.12|1828.8|1822.6|1829.36|1823.16|1828.67|1822.47|29
1654200680000|2022-06-02 20:11:20|1828.82|1822.62|1828.8|1822.6|1828.85|1822.65|1828.72|1822.52|26
1654200690000|2022-06-02 20:11:30|1828.85|1822.65|1828.92|1822.72|1829.18|1822.98|1828.65|1822.45|32
1654200700000|2022-06-02 20:11:40|1828.89|1822.69|1828.73|1822.53|1828.89|1822.69|1828.34|1822.14|22
1654200710000|2022-06-02 20:11:50|1828.44|1822.24|1828.72|1822.52|1828.75|1822.55|1828.44|1822.24|25
1654200720000|2022-06-02 20:12:00|1828.64|1822.44|1828.53|1822.33|1828.72|1822.52|1828.53|1822.33|8
1654200730000|2022-06-02 20:12:10|1828.49|1822.29|1828|1821.8|1828.49|1822.29|1828|1821.8|15
1654200740000|2022-06-02 20:12:20|1827.96|1821.76|1826.87|1820.67|1827.96|1821.76|1826.87|1820.67|25
1654200750000|2022-06-02 20:12:30|1826.72|1820.52|1826.34|1820.14|1826.72|1820.52|1826.32|1820.12|19
1654200760000|2022-06-02 20:12:40|1826.26|1820.06|1826.54|1820.34|1826.76|1820.56|1826|1819.8|32
1654200770000|2022-06-02 20:12:50|1826.53|1820.33|1826.86|1820.66|1826.86|1820.66|1826.31|1820.11|32
1654200780000|2022-06-02 20:13:00|1826.95|1820.75|1827.3|1821.1|1827.39|1821.19|1826.89|1820.69|27
1654200790000|2022-06-02 20:13:10|1827.31|1821.11|1827.82|1821.62|1828.09|1821.89|1827.31|1821.11|33
1654200800000|2022-06-02 20:13:20|1827.86|1821.66|1827.86|1821.66|1827.97|1821.77|1827.82|1821.62|24
1654200810000|2022-06-02 20:13:30|1827.87|1821.67|1828.04|1821.84|1828.16|1821.96|1827.78|1821.58|29
1654200820000|2022-06-02 20:13:40|1828.15|1821.95|1827.87|1821.67|1828.21|1822.01|1827.76|1821.56|31
1654200830000|2022-06-02 20:13:50|1827.86|1821.66|1827.95|1821.75|1828|1821.8|1827.77|1821.57|23
1654200840000|2022-06-02 20:14:00|1827.96|1821.76|1827.99|1821.79|1828.05|1821.85|1827.79|1821.59|25
1654200850000|2022-06-02 20:14:10|1827.95|1821.75|1827.9|1821.7|1827.96|1821.76|1827.62|1821.42|30
1654200860000|2022-06-02 20:14:20|1827.8|1821.6|1826.89|1820.69|1827.82|1821.62|1826.73|1820.53|34
1654200870000|2022-06-02 20:14:30|1826.87|1820.67|1826.2|1820|1826.92|1820.72|1826.2|1820|30
1654200880000|2022-06-02 20:14:40|1826.23|1820.03|1825.72|1819.52|1826.34|1820.14|1825.56|1819.36|31
1654200890000|2022-06-02 20:14:50|1825.67|1819.47|1826.07|1819.87|1826.11|1819.91|1825.4|1819.2|33
1654200900000|2022-06-02 20:15:00|1826.47|1820.27|1826.48|1820.28|1826.97|1820.77|1825.97|1819.77|30
1654200910000|2022-06-02 20:15:10|1826.36|1820.16|1826.23|1820.03|1826.69|1820.49|1826.16|1819.96|33
1654200920000|2022-06-02 20:15:20|1826.22|1820.02|1826.28|1820.08|1826.29|1820.09|1826.13|1819.93|22
1654200930000|2022-06-02 20:15:30|1826.21|1820.01|1826.32|1820.12|1826.36|1820.16|1826.18|1819.98|14
1654200940000|2022-06-02 20:15:40|1826.26|1820.06|1827.82|1821.62|1827.93|1821.73|1826.26|1820.06|36
1654200950000|2022-06-02 20:15:50|1828.03|1821.83|1828.22|1822.02|1828.4|1822.2|1827.81|1821.61|33
1654200960000|2022-06-02 20:16:00|1828.21|1822.01|1826.49|1820.29|1828.21|1822.01|1826.42|1820.22|32
1654200970000|2022-06-02 20:16:10|1826.51|1820.31|1826.32|1820.12|1826.51|1820.31|1826.32|1820.12|29
1654200980000|2022-06-02 20:16:20|1826.39|1820.19|1827.46|1821.26|1827.53|1821.33|1826.39|1820.19|29
1654200990000|2022-06-02 20:16:30|1827.49|1821.29|1827.29|1821.09|1827.51|1821.31|1827.15|1820.95|25
1654201000000|2022-06-02 20:16:40|1827.4|1821.2|1826.86|1820.66|1827.4|1821.2|1826.8|1820.6|36
1654201010000|2022-06-02 20:16:50|1826.85|1820.65|1826.66|1820.46|1826.85|1820.65|1826.46|1820.26|35
1654201020000|2022-06-02 20:17:00|1826.68|1820.48|1826.81|1820.61|1826.86|1820.66|1826.65|1820.45|23
1654201030000|2022-06-02 20:17:10|1826.82|1820.62|1826.73|1820.53|1826.82|1820.62|1826.73|1820.53|22
1654201040000|2022-06-02 20:17:20|1826.72|1820.52|1826.85|1820.65|1827.04|1820.84|1826.72|1820.52|29
1654201050000|2022-06-02 20:17:30|1826.92|1820.72|1827.17|1820.97|1827.23|1821.03|1826.86|1820.66|23
1654201060000|2022-06-02 20:17:40|1827.16|1820.96|1827.46|1821.26|1827.46|1821.26|1826.99|1820.79|26
1654201070000|2022-06-02 20:17:50|1827.47|1821.27|1827.41|1821.21|1827.71|1821.51|1827.32|1821.12|31
1654201080000|2022-06-02 20:18:00|1827.4|1821.2|1827.25|1821.05|1827.42|1821.22|1827.25|1821.05|26
1654201090000|2022-06-02 20:18:10|1827.38|1821.18|1827.57|1821.37|1827.63|1821.43|1827.26|1821.06|21
1654201100000|2022-06-02 20:18:20|1827.56|1821.36|1827.51|1821.31|1827.62|1821.42|1827.5|1821.3|21
1654201110000|2022-06-02 20:18:30|1827.5|1821.3|1827.43|1821.23|1827.52|1821.32|1827.26|1821.06|25
1654201120000|2022-06-02 20:18:40|1827.34|1821.14|1827.95|1821.75|1828.01|1821.81|1827.34|1821.14|31
1654201130000|2022-06-02 20:18:50|1827.93|1821.73|1827.75|1821.55|1827.93|1821.73|1827.72|1821.52|28
1654201140000|2022-06-02 20:19:00|1827.73|1821.53|1827.73|1821.53|1827.93|1821.73|1827.68|1821.48|21
1654201150000|2022-06-02 20:19:10|1827.68|1821.48|1828.02|1821.82|1828.45|1822.25|1827.68|1821.48|34
1654201160000|2022-06-02 20:19:20|1828.13|1821.93|1830.19|1823.99|1830.45|1824.25|1828.13|1821.93|27
1654201170000|2022-06-02 20:19:30|1830.27|1824.07|1829.15|1822.95|1830.32|1824.12|1829.06|1822.86|29
1654201180000|2022-06-02 20:19:40|1829.17|1822.97|1829.17|1822.97|1829.29|1823.09|1828.57|1822.37|33
1654201190000|2022-06-02 20:19:50|1828.92|1822.72|1829.05|1822.85|1829.13|1822.93|1828.9|1822.7|29
1654201200000|2022-06-02 20:20:00|1829.09|1822.89|1828.82|1822.62|1829.1|1822.9|1828.6|1822.4|25
1654201210000|2022-06-02 20:20:10|1828.81|1822.61|1828.65|1822.45|1829.1|1822.9|1828.44|1822.24|33
1654201220000|2022-06-02 20:20:20|1828.85|1822.65|1828.9|1822.7|1828.98|1822.78|1828.85|1822.65|21
1654201230000|2022-06-02 20:20:30|1828.93|1822.73|1829.4|1823.2|1829.4|1823.2|1828.86|1822.66|24
1654201240000|2022-06-02 20:20:40|1829.51|1823.31|1829.91|1823.71|1829.91|1823.71|1829.29|1823.09|26
1654201250000|2022-06-02 20:20:50|1829.94|1823.74|1829.61|1823.41|1830.06|1823.86|1829.61|1823.41|30
1654201260000|2022-06-02 20:21:00|1829.66|1823.46|1830.13|1823.93|1830.15|1823.95|1829.17|1822.97|32
1654201270000|2022-06-02 20:21:10|1830.24|1824.04|1830.14|1823.94|1830.4|1824.2|1829.97|1823.77|32
1654201280000|2022-06-02 20:21:20|1830.16|1823.96|1829.64|1823.44|1830.16|1823.96|1829.57|1823.37|33
1654201290000|2022-06-02 20:21:30|1829.71|1823.51|1829.52|1823.32|1829.89|1823.69|1829.5|1823.3|31
1654201300000|2022-06-02 20:21:40|1829.54|1823.34|1829.76|1823.56|1829.76|1823.56|1829.51|1823.31|24
1654201310000|2022-06-02 20:21:50|1829.78|1823.58|1829.69|1823.49|1829.78|1823.58|1829.52|1823.32|19
1654201320000|2022-06-02 20:22:00|1829.7|1823.5|1829.71|1823.51|1829.76|1823.56|1829.51|1823.31|25
1654201330000|2022-06-02 20:22:10|1829.85|1823.65|1829.72|1823.52|1829.85|1823.65|1829.55|1823.35|26
1654201340000|2022-06-02 20:22:20|1829.67|1823.47|1829.77|1823.57|1829.96|1823.76|1829.67|1823.47|27
1654201350000|2022-06-02 20:22:30|1829.76|1823.56|1829.7|1823.5|1829.88|1823.68|1829.57|1823.37|29
1654201360000|2022-06-02 20:22:40|1829.74|1823.54|1829.82|1823.62|1829.97|1823.77|1829.66|1823.46|29
1654201370000|2022-06-02 20:22:50|1829.81|1823.61|1829.79|1823.59|1829.95|1823.75|1829.76|1823.56|19
1654201380000|2022-06-02 20:23:00|1829.68|1823.48|1830.12|1823.92|1830.23|1824.03|1829.68|1823.48|24
1654201390000|2022-06-02 20:23:10|1830.16|1823.96|1830|1823.8|1830.16|1823.96|1829.77|1823.57|30
1654201400000|2022-06-02 20:23:20|1829.98|1823.78|1830.09|1823.89|1830.15|1823.95|1829.89|1823.69|26
1654201410000|2022-06-02 20:23:30|1830.08|1823.88|1831.46|1825.26|1831.59|1825.39|1829.98|1823.78|28
1654201420000|2022-06-02 20:23:40|1831.44|1825.24|1831.63|1825.43|1831.74|1825.54|1831.31|1825.11|34
1654201430000|2022-06-02 20:23:50|1831.42|1825.22|1830.49|1824.29|1831.61|1825.41|1830.34|1824.14|34
1654201440000|2022-06-02 20:24:00|1830.35|1824.15|1830.82|1824.62|1830.94|1824.74|1830.32|1824.12|29
1654201450000|2022-06-02 20:24:10|1830.86|1824.66|1830.81|1824.61|1831.01|1824.81|1830.74|1824.54|23
1654201460000|2022-06-02 20:24:20|1830.7|1824.5|1831.26|1825.06|1831.43|1825.23|1830.49|1824.29|28
1654201470000|2022-06-02 20:24:30|1831.21|1825.01|1831.41|1825.21|1831.46|1825.26|1831.16|1824.96|28
1654201480000|2022-06-02 20:24:40|1831.38|1825.18|1831.11|1824.91|1831.43|1825.23|1830.98|1824.78|27
1654201490000|2022-06-02 20:24:50|1831.12|1824.92|1830.81|1824.61|1831.12|1824.92|1830.65|1824.45|28
1654201500000|2022-06-02 20:25:00|1830.79|1824.59|1830.04|1823.84|1830.8|1824.6|1830.04|1823.84|37
1654201510000|2022-06-02 20:25:10|1830.05|1823.85|1830.42|1824.22|1830.42|1824.22|1830.05|1823.85|31
1654201520000|2022-06-02 20:25:20|1830.39|1824.19|1830.17|1823.97|1830.39|1824.19|1830.16|1823.96|23
1654201530000|2022-06-02 20:25:30|1830.13|1823.93|1829.95|1823.75|1830.13|1823.93|1829.77|1823.57|31
1654201540000|2022-06-02 20:25:40|1829.84|1823.64|1829.82|1823.62|1830.03|1823.83|1829.82|1823.62|29
1654201550000|2022-06-02 20:25:50|1829.81|1823.61|1829.77|1823.57|1829.84|1823.64|1829.7|1823.5|24
1654201560000|2022-06-02 20:26:00|1829.78|1823.58|1829.73|1823.53|1829.86|1823.66|1829.73|1823.53|18
1654201570000|2022-06-02 20:26:10|1829.74|1823.54|1829.54|1823.34|1829.74|1823.54|1829.49|1823.29|29
1654201580000|2022-06-02 20:26:20|1829.56|1823.36|1829.92|1823.72|1830.03|1823.83|1829.56|1823.36|32
1654201590000|2022-06-02 20:26:30|1829.88|1823.68|1829.84|1823.64|1829.93|1823.73|1829.8|1823.6|24
1654201600000|2022-06-02 20:26:40|1829.86|1823.66|1829.84|1823.64|1829.96|1823.76|1829.79|1823.59|15
1654201610000|2022-06-02 20:26:50|1829.85|1823.65|1829.93|1823.73|1829.93|1823.73|1829.81|1823.61|23
1654201620000|2022-06-02 20:27:00|1829.94|1823.74|1830.01|1823.81|1830.1|1823.9|1829.88|1823.68|33
1654201630000|2022-06-02 20:27:10|1830.07|1823.87|1830.3|1824.1|1830.38|1824.18|1830.04|1823.84|29
1654201640000|2022-06-02 20:27:20|1830.29|1824.09|1830.22|1824.02|1830.29|1824.09|1830.02|1823.82|26
1654201650000|2022-06-02 20:27:30|1830.25|1824.05|1830.23|1824.03|1830.33|1824.13|1830.11|1823.91|26
1654201660000|2022-06-02 20:27:40|1830.26|1824.06|1830.34|1824.14|1830.34|1824.14|1830.13|1823.93|29
1654201670000|2022-06-02 20:27:50|1830.36|1824.16|1830.22|1824.02|1830.36|1824.16|1830.08|1823.88|29
1654201680000|2022-06-02 20:28:00|1830.28|1824.08|1830.32|1824.12|1830.32|1824.12|1830.06|1823.86|27
1654201690000|2022-06-02 20:28:10|1830.31|1824.11|1830.1|1823.9|1830.35|1824.15|1830.09|1823.89|29
1654201700000|2022-06-02 20:28:20|1830.11|1823.91|1829.67|1823.47|1830.16|1823.96|1829.64|1823.44|22
1654201710000|2022-06-02 20:28:30|1829.66|1823.46|1829.3|1823.1|1829.66|1823.46|1829.3|1823.1|16
1654201720000|2022-06-02 20:28:40|1829.37|1823.17|1829.34|1823.14|1829.53|1823.33|1829.29|1823.09|24
1654201730000|2022-06-02 20:28:50|1829.32|1823.12|1829.29|1823.09|1829.46|1823.26|1829.23|1823.03|16
1654201740000|2022-06-02 20:29:00|1829.33|1823.13|1829.81|1823.61|1829.87|1823.67|1829.23|1823.03|24
1654201750000|2022-06-02 20:29:10|1829.7|1823.5|1830.27|1824.07|1830.46|1824.26|1829.62|1823.42|28
1654201760000|2022-06-02 20:29:20|1830.3|1824.1|1830.25|1824.05|1830.3|1824.1|1830.14|1823.94|25
1654201770000|2022-06-02 20:29:30|1830.24|1824.04|1830.32|1824.12|1830.46|1824.26|1830.11|1823.91|32
1654201780000|2022-06-02 20:29:40|1830.31|1824.11|1830.28|1824.08|1830.5|1824.3|1830.26|1824.06|30
1654201790000|2022-06-02 20:29:50|1830.26|1824.06|1829.91|1823.71|1830.27|1824.07|1829.81|1823.61|26
1654201800000|2022-06-02 20:30:00|1829.82|1823.62|1830.05|1823.85|1830.21|1824.01|1829.76|1823.56|31
1654201810000|2022-06-02 20:30:10|1829.99|1823.79|1829.56|1823.36|1829.99|1823.79|1829.29|1823.09|30
1654201820000|2022-06-02 20:30:20|1829.55|1823.35|1829.06|1822.86|1829.55|1823.35|1829.06|1822.86|30
1654201830000|2022-06-02 20:30:30|1829.08|1822.88|1829.09|1822.89|1829.22|1823.02|1828.95|1822.75|33
1654201840000|2022-06-02 20:30:40|1829.05|1822.85|1828.9|1822.7|1829.1|1822.9|1828.7|1822.5|27
1654201850000|2022-06-02 20:30:50|1828.89|1822.69|1827.97|1821.77|1828.99|1822.79|1827.88|1821.68|37
1654201860000|2022-06-02 20:31:00|1827.99|1821.79|1827.78|1821.58|1828.03|1821.83|1827.72|1821.52|34
1654201870000|2022-06-02 20:31:10|1827.6|1821.4|1827.12|1820.92|1827.63|1821.43|1827.04|1820.84|35
1654201880000|2022-06-02 20:31:20|1827.11|1820.91|1826.96|1820.76|1827.16|1820.96|1826.65|1820.45|36
1654201890000|2022-06-02 20:31:30|1826.91|1820.71|1826.38|1820.18|1826.95|1820.75|1826.32|1820.12|33
1654201900000|2022-06-02 20:31:40|1826.23|1820.03|1827.66|1821.46|1827.66|1821.46|1826.14|1819.94|34
1654201910000|2022-06-02 20:31:50|1827.55|1821.35|1827.6|1821.4|1827.78|1821.58|1827.48|1821.28|24
1654201920000|2022-06-02 20:32:00|1827.75|1821.55|1827.59|1821.39|1827.78|1821.58|1827.58|1821.38|24
1654201930000|2022-06-02 20:32:10|1827.6|1821.4|1828.32|1822.12|1828.32|1822.12|1827.54|1821.34|21
1654201940000|2022-06-02 20:32:20|1828.12|1821.92|1827.96|1821.76|1828.29|1822.09|1827.92|1821.72|38
1654201950000|2022-06-02 20:32:30|1827.95|1821.75|1828.05|1821.85|1828.29|1822.09|1827.87|1821.67|34
1654201960000|2022-06-02 20:32:40|1828.14|1821.94|1828.2|1822|1828.3|1822.1|1828.12|1821.92|31
1654201970000|2022-06-02 20:32:50|1828.19|1821.99|1828.17|1821.97|1828.39|1822.19|1828.11|1821.91|26
1654201980000|2022-06-02 20:33:00|1828.15|1821.95|1826.96|1820.76|1828.3|1822.1|1826.96|1820.76|34
1654201990000|2022-06-02 20:33:10|1827.01|1820.81|1827.54|1821.34|1827.59|1821.39|1826.96|1820.76|30
1654202000000|2022-06-02 20:33:20|1827.48|1821.28|1826.6|1820.4|1827.53|1821.33|1826.51|1820.31|30
1654202010000|2022-06-02 20:33:30|1826.28|1820.08|1826.59|1820.39|1826.92|1820.72|1826.18|1819.98|35
1654202020000|2022-06-02 20:33:40|1826.57|1820.37|1826.67|1820.47|1826.8|1820.6|1826.49|1820.29|31
1654202030000|2022-06-02 20:33:50|1826.66|1820.46|1826.49|1820.29|1826.73|1820.53|1826.49|1820.29|20
1654202040000|2022-06-02 20:34:00|1826.68|1820.48|1826.69|1820.49|1826.76|1820.56|1826.48|1820.28|27
1654202050000|2022-06-02 20:34:10|1826.67|1820.47|1826.53|1820.33|1826.84|1820.64|1826.53|1820.33|20
1654202060000|2022-06-02 20:34:20|1826.64|1820.44|1826.76|1820.56|1826.81|1820.61|1826.47|1820.27|30
1654202070000|2022-06-02 20:34:30|1826.72|1820.52|1826.59|1820.39|1826.75|1820.55|1826.05|1819.85|32
1654202080000|2022-06-02 20:34:40|1826.6|1820.4|1826.31|1820.11|1826.65|1820.45|1826.31|1820.11|27
1654202090000|2022-06-02 20:34:50|1826.29|1820.09|1826.58|1820.38|1826.64|1820.44|1826.28|1820.08|27
1654202100000|2022-06-02 20:35:00|1826.57|1820.37|1827.2|1821|1827.2|1821|1826.47|1820.27|27
1654202110000|2022-06-02 20:35:10|1827.19|1820.99|1827.59|1821.39|1827.64|1821.44|1827.19|1820.99|34
1654202120000|2022-06-02 20:35:20|1827.58|1821.38|1826.94|1820.74|1827.68|1821.48|1826.94|1820.74|26
1654202130000|2022-06-02 20:35:30|1827.02|1820.82|1826.94|1820.74|1827.05|1820.85|1826.73|1820.53|30
1654202140000|2022-06-02 20:35:40|1826.9|1820.7|1826.98|1820.78|1826.98|1820.78|1826.7|1820.5|27
1654202150000|2022-06-02 20:35:50|1826.87|1820.67|1826.75|1820.55|1826.87|1820.67|1826.61|1820.41|24
1654202160000|2022-06-02 20:36:00|1826.73|1820.53|1826.77|1820.57|1826.96|1820.76|1826.69|1820.49|28
1654202170000|2022-06-02 20:36:10|1826.98|1820.78|1827.19|1820.99|1827.55|1821.35|1826.83|1820.63|33
1654202180000|2022-06-02 20:36:20|1827.18|1820.98|1826.73|1820.53|1827.18|1820.98|1826.52|1820.32|34
1654202190000|2022-06-02 20:36:30|1826.74|1820.54|1826.79|1820.59|1826.92|1820.72|1826.73|1820.53|31
1654202200000|2022-06-02 20:36:40|1826.8|1820.6|1826.75|1820.55|1826.87|1820.67|1826.7|1820.5|30
1654202210000|2022-06-02 20:36:50|1827.01|1820.81|1826.82|1820.62|1827.58|1821.38|1826.82|1820.62|32
1654202220000|2022-06-02 20:37:00|1826.78|1820.58|1826.73|1820.53|1826.99|1820.79|1826.71|1820.51|25
1654202230000|2022-06-02 20:37:10|1826.72|1820.52|1827.26|1821.06|1827.37|1821.17|1826.72|1820.52|33
1654202240000|2022-06-02 20:37:20|1827.28|1821.08|1827.22|1821.02|1827.39|1821.19|1827.05|1820.85|28
1654202250000|2022-06-02 20:37:30|1827.24|1821.04|1827.08|1820.88|1827.25|1821.05|1826.91|1820.71|27
1654202260000|2022-06-02 20:37:40|1827.09|1820.89|1827.08|1820.88|1827.25|1821.05|1827.07|1820.87|22
1654202270000|2022-06-02 20:37:50|1827.07|1820.87|1826.86|1820.66|1827.31|1821.11|1826.86|1820.66|26
1654202280000|2022-06-02 20:38:00|1826.73|1820.53|1827.02|1820.82|1827.16|1820.96|1826.71|1820.51|31
1654202290000|2022-06-02 20:38:10|1827|1820.8|1826.91|1820.71|1827.02|1820.82|1826.79|1820.59|27
1654202300000|2022-06-02 20:38:20|1826.9|1820.7|1826.64|1820.44|1827|1820.8|1826.64|1820.44|20
1654202310000|2022-06-02 20:38:30|1826.69|1820.49|1826.77|1820.57|1826.93|1820.73|1826.67|1820.47|28
1654202320000|2022-06-02 20:38:40|1826.78|1820.58|1826.82|1820.62|1826.88|1820.68|1826.69|1820.49|30
1654202330000|2022-06-02 20:38:50|1826.83|1820.63|1826.88|1820.68|1826.88|1820.68|1826.81|1820.61|8
1654202340000|2022-06-02 20:39:00|1826.84|1820.64|1826.83|1820.63|1826.98|1820.78|1826.68|1820.48|24
1654202350000|2022-06-02 20:39:10|1826.82|1820.62|1827.24|1821.04|1827.28|1821.08|1826.75|1820.55|17
1654202360000|2022-06-02 20:39:20|1827.25|1821.05|1827.16|1820.96|1827.36|1821.16|1827.07|1820.87|21
1654202370000|2022-06-02 20:39:30|1827.14|1820.94|1827.11|1820.91|1827.19|1820.99|1827.06|1820.86|23
1654202380000|2022-06-02 20:39:40|1827.1|1820.9|1827.04|1820.84|1827.18|1820.98|1827.04|1820.84|24
1654202390000|2022-06-02 20:39:50|1827.03|1820.83|1827.02|1820.82|1827.12|1820.92|1826.89|1820.69|33
1654202400000|2022-06-02 20:40:00|1827.01|1820.81|1826.94|1820.74|1827.05|1820.85|1826.88|1820.68|30
1654202410000|2022-06-02 20:40:10|1826.93|1820.73|1826.85|1820.65|1826.96|1820.76|1826.62|1820.42|35
1654202420000|2022-06-02 20:40:20|1826.87|1820.67|1826.76|1820.56|1826.94|1820.74|1826.65|1820.45|27
1654202430000|2022-06-02 20:40:30|1826.79|1820.59|1826.59|1820.39|1826.79|1820.59|1826.54|1820.34|24
1654202440000|2022-06-02 20:40:40|1826.53|1820.33|1826.91|1820.71|1827.11|1820.91|1826.52|1820.32|30
1654202450000|2022-06-02 20:40:50|1826.89|1820.69|1826.8|1820.6|1826.93|1820.73|1826.8|1820.6|21
1654202460000|2022-06-02 20:41:00|1826.84|1820.64|1826.93|1820.73|1827.02|1820.82|1826.84|1820.64|24
1654202470000|2022-06-02 20:41:10|1826.98|1820.78|1826.97|1820.77|1827.03|1820.83|1826.76|1820.56|22
1654202480000|2022-06-02 20:41:20|1826.99|1820.79|1826.92|1820.72|1827|1820.8|1826.83|1820.63|28
1654202490000|2022-06-02 20:41:30|1826.95|1820.75|1827|1820.8|1827.02|1820.82|1826.81|1820.61|27
1654202500000|2022-06-02 20:41:40|1826.99|1820.79|1826.78|1820.58|1827|1820.8|1826.49|1820.29|35
1654202510000|2022-06-02 20:41:50|1826.83|1820.63|1826.82|1820.62|1826.94|1820.74|1826.55|1820.35|22
1654202520000|2022-06-02 20:42:00|1826.81|1820.61|1826.44|1820.24|1826.81|1820.61|1826.23|1820.03|22
1654202530000|2022-06-02 20:42:10|1826.43|1820.23|1826.67|1820.47|1826.78|1820.58|1826.3|1820.1|28
1654202540000|2022-06-02 20:42:20|1826.65|1820.45|1827.42|1821.22|1827.46|1821.26|1826.65|1820.45|31
1654202550000|2022-06-02 20:42:30|1827.52|1821.32|1827.4|1821.2|1827.53|1821.33|1827.35|1821.15|20
1654202560000|2022-06-02 20:42:40|1827.39|1821.19|1827.41|1821.21|1827.5|1821.3|1827.25|1821.05|20
1654202570000|2022-06-02 20:42:50|1827.4|1821.2|1828.65|1822.45|1828.65|1822.45|1827.37|1821.17|31
1654202580000|2022-06-02 20:43:00|1828.56|1822.36|1829.63|1823.43|1829.65|1823.45|1828.56|1822.36|33
1654202590000|2022-06-02 20:43:10|1829.21|1823.01|1830.32|1824.12|1830.51|1824.31|1829.21|1823.01|33
1654202600000|2022-06-02 20:43:20|1830.42|1824.22|1831.2|1825|1831.36|1825.16|1830.37|1824.17|32
1654202610000|2022-06-02 20:43:30|1831.31|1825.11|1831.85|1825.65|1831.89|1825.69|1831.31|1825.11|34
1654202620000|2022-06-02 20:43:40|1831.84|1825.64|1831.59|1825.39|1831.84|1825.64|1831.55|1825.35|24
1654202630000|2022-06-02 20:43:50|1831.53|1825.33|1831.04|1824.84|1831.76|1825.56|1831.04|1824.84|25
1654202640000|2022-06-02 20:44:00|1831.05|1824.85|1831.55|1825.35|1831.63|1825.43|1831.05|1824.85|29
1654202650000|2022-06-02 20:44:10|1831.53|1825.33|1831.36|1825.16|1831.62|1825.42|1831.35|1825.15|26
1654202660000|2022-06-02 20:44:20|1831.35|1825.15|1831.34|1825.14|1831.42|1825.22|1831.25|1825.05|26
1654202670000|2022-06-02 20:44:30|1831.32|1825.12|1830.75|1824.55|1831.33|1825.13|1830.65|1824.45|29
1654202680000|2022-06-02 20:44:40|1830.74|1824.54|1830.74|1824.54|1830.78|1824.58|1830.65|1824.45|21
1654202690000|2022-06-02 20:44:50|1830.76|1824.56|1830.81|1824.61|1831.02|1824.82|1830.66|1824.46|34
1654202700000|2022-06-02 20:45:00|1830.82|1824.62|1829.9|1823.7|1830.82|1824.62|1829.66|1823.46|33
1654202710000|2022-06-02 20:45:10|1829.78|1823.58|1829.78|1823.58|1829.98|1823.78|1829.7|1823.5|34
1654202720000|2022-06-02 20:45:20|1829.75|1823.55|1829.53|1823.33|1829.97|1823.77|1829.52|1823.32|34
1654202730000|2022-06-02 20:45:30|1829.51|1823.31|1829.33|1823.13|1829.57|1823.37|1829.33|1823.13|26
1654202740000|2022-06-02 20:45:40|1829.34|1823.14|1829.62|1823.42|1829.65|1823.45|1829.09|1822.89|28
1654202750000|2022-06-02 20:45:50|1829.63|1823.43|1829.62|1823.42|1829.64|1823.44|1829.42|1823.22|21
1654202760000|2022-06-02 20:46:00|1829.73|1823.53|1828.75|1822.55|1829.74|1823.54|1828.68|1822.48|30
1654202770000|2022-06-02 20:46:10|1828.67|1822.47|1828.57|1822.37|1828.8|1822.6|1828.3|1822.1|29
1654202780000|2022-06-02 20:46:20|1828.52|1822.32|1828.18|1821.98|1828.54|1822.34|1828.06|1821.86|33
1654202790000|2022-06-02 20:46:30|1828.19|1821.99|1828.71|1822.51|1828.82|1822.62|1828.15|1821.95|27
1654202800000|2022-06-02 20:46:40|1828.73|1822.53|1828.92|1822.72|1828.94|1822.74|1828.59|1822.39|26
1654202810000|2022-06-02 20:46:50|1828.83|1822.63|1828.92|1822.72|1829|1822.8|1828.73|1822.53|27
1654202820000|2022-06-02 20:47:00|1828.89|1822.69|1829.19|1822.99|1829.34|1823.14|1828.81|1822.61|28
1654202830000|2022-06-02 20:47:10|1829.14|1822.94|1829.14|1822.94|1829.19|1822.99|1828.99|1822.79|22
1654202840000|2022-06-02 20:47:20|1829.2|1823|1829.18|1822.98|1829.55|1823.35|1829.12|1822.92|26
1654202850000|2022-06-02 20:47:30|1829.28|1823.08|1828.57|1822.37|1829.29|1823.09|1828.56|1822.36|26
1654202860000|2022-06-02 20:47:40|1828.62|1822.42|1828.28|1822.08|1828.62|1822.42|1828.16|1821.96|26
1654202870000|2022-06-02 20:47:50|1828.36|1822.16|1828.58|1822.38|1828.71|1822.51|1828.27|1822.07|25
1654202880000|2022-06-02 20:48:00|1828.59|1822.39|1828.38|1822.18|1828.79|1822.59|1828.38|1822.18|26
1654202890000|2022-06-02 20:48:10|1828.73|1822.53|1828.6|1822.4|1828.78|1822.58|1828.44|1822.24|23
1654202900000|2022-06-02 20:48:20|1828.56|1822.36|1828.55|1822.35|1828.61|1822.41|1828.53|1822.33|25
1654202910000|2022-06-02 20:48:30|1828.59|1822.39|1828.33|1822.13|1828.59|1822.39|1828.29|1822.09|16
1654202920000|2022-06-02 20:48:40|1828.54|1822.34|1828.13|1821.93|1828.66|1822.46|1827.95|1821.75|29
1654202930000|2022-06-02 20:48:50|1828.41|1822.21|1828.66|1822.46|1828.86|1822.66|1828.1|1821.9|28
1654202940000|2022-06-02 20:49:00|1828.73|1822.53|1828.11|1821.91|1828.83|1822.63|1827.73|1821.53|31
1654202950000|2022-06-02 20:49:10|1828.1|1821.9|1828.49|1822.29|1828.75|1822.55|1828.07|1821.87|34
1654202960000|2022-06-02 20:49:20|1828.59|1822.39|1828.44|1822.24|1828.6|1822.4|1828.28|1822.08|28
1654202970000|2022-06-02 20:49:30|1828.43|1822.23|1828.23|1822.03|1828.43|1822.23|1828.23|1822.03|27
1654202980000|2022-06-02 20:49:40|1828.22|1822.02|1828.17|1821.97|1828.53|1822.33|1828.11|1821.91|28
1654202990000|2022-06-02 20:49:50|1828.11|1821.91|1828.03|1821.83|1828.17|1821.97|1827.75|1821.55|30
1654203000000|2022-06-02 20:50:00|1828.06|1821.86|1828.15|1821.95|1828.2|1822|1827.89|1821.69|25
1654203010000|2022-06-02 20:50:10|1828.13|1821.93|1828.86|1822.66|1828.97|1822.77|1827.85|1821.65|31
1654203020000|2022-06-02 20:50:20|1828.84|1822.64|1828.88|1822.68|1829.07|1822.87|1828.79|1822.59|27
1654203030000|2022-06-02 20:50:30|1828.81|1822.61|1828.78|1822.58|1828.89|1822.69|1828.69|1822.49|17
1654203040000|2022-06-02 20:50:40|1828.73|1822.53|1829.43|1823.23|1829.43|1823.23|1828.72|1822.52|28
1654203050000|2022-06-02 20:50:50|1829.46|1823.26|1829.53|1823.33|1829.56|1823.36|1829.34|1823.14|27
1654203060000|2022-06-02 20:51:00|1829.52|1823.32|1829.29|1823.09|1829.56|1823.36|1829.29|1823.09|25
1654203070000|2022-06-02 20:51:10|1829.33|1823.13|1828.8|1822.6|1829.41|1823.21|1828.79|1822.59|26
1654203080000|2022-06-02 20:51:20|1828.83|1822.63|1828.69|1822.49|1828.86|1822.66|1828.69|1822.49|31
1654203090000|2022-06-02 20:51:30|1828.72|1822.52|1828.68|1822.48|1828.75|1822.55|1828.58|1822.38|29
1654203100000|2022-06-02 20:51:40|1828.67|1822.47|1828.64|1822.44|1828.68|1822.48|1828.54|1822.34|24
1654203110000|2022-06-02 20:51:50|1828.7|1822.5|1828.64|1822.44|1828.7|1822.5|1828.56|1822.36|22
1654203120000|2022-06-02 20:52:00|1828.73|1822.53|1828.63|1822.43|1828.73|1822.53|1828.55|1822.35|27
1654203130000|2022-06-02 20:52:10|1828.61|1822.41|1828.54|1822.34|1828.68|1822.48|1828.54|1822.34|19
1654203140000|2022-06-02 20:52:20|1828.61|1822.41|1828.73|1822.53|1828.73|1822.53|1828.56|1822.36|17
1654203150000|2022-06-02 20:52:30|1828.72|1822.52|1828.62|1822.42|1828.72|1822.52|1828.61|1822.41|18
1654203160000|2022-06-02 20:52:40|1828.63|1822.43|1830.17|1823.97|1830.17|1823.97|1828.62|1822.42|33
1654203170000|2022-06-02 20:52:50|1830.18|1823.98|1830.21|1824.01|1830.27|1824.07|1829.73|1823.53|24
1654203180000|2022-06-02 20:53:00|1830.2|1824|1830.2|1824|1830.23|1824.03|1829.72|1823.52|26
1654203190000|2022-06-02 20:53:10|1830.19|1823.99|1829.06|1822.86|1830.22|1824.02|1828.95|1822.75|29
1654203200000|2022-06-02 20:53:20|1829.13|1822.93|1828.99|1822.79|1829.22|1823.02|1828.93|1822.73|20
1654203210000|2022-06-02 20:53:30|1829.05|1822.85|1829.18|1822.98|1829.18|1822.98|1828.99|1822.79|27
1654203220000|2022-06-02 20:53:40|1829.17|1822.97|1828.89|1822.69|1829.18|1822.98|1828.89|1822.69|29
1654203230000|2022-06-02 20:53:50|1828.91|1822.71|1829.07|1822.87|1829.17|1822.97|1828.91|1822.71|35
1654203240000|2022-06-02 20:54:00|1828.99|1822.79|1828.83|1822.63|1829.09|1822.89|1827.86|1821.66|36
1654203250000|2022-06-02 20:54:10|1828.81|1822.61|1829.58|1823.38|1829.58|1823.38|1828.64|1822.44|33
1654203260000|2022-06-02 20:54:20|1829.56|1823.36|1829.41|1823.21|1829.78|1823.58|1829.41|1823.21|27
1654203270000|2022-06-02 20:54:30|1829.26|1823.06|1829.18|1822.98|1829.54|1823.34|1829.09|1822.89|34
1654203280000|2022-06-02 20:54:40|1829.21|1823.01|1828.74|1822.54|1829.21|1823.01|1828.57|1822.37|32
1654203290000|2022-06-02 20:54:50|1828.73|1822.53|1828.99|1822.79|1829.08|1822.88|1828.65|1822.45|26
1654203300000|2022-06-02 20:55:00|1829.01|1822.81|1829.81|1823.61|1829.81|1823.61|1828.79|1822.59|28
1654203310000|2022-06-02 20:55:10|1829.83|1823.63|1830.19|1823.99|1830.34|1824.14|1829.79|1823.59|35
1654203320000|2022-06-02 20:55:20|1830.16|1823.96|1830.31|1824.11|1830.41|1824.21|1830.12|1823.92|31
1654203330000|2022-06-02 20:55:30|1830.25|1824.05|1830.11|1823.91|1830.38|1824.18|1829.99|1823.79|30
1654203340000|2022-06-02 20:55:40|1830.09|1823.89|1828.81|1822.61|1830.09|1823.89|1828.8|1822.6|28
1654203350000|2022-06-02 20:55:50|1828.93|1822.73|1829.02|1822.82|1829.05|1822.85|1828.78|1822.58|20
1654203360000|2022-06-02 20:56:00|1829.05|1822.85|1828.2|1822|1829.05|1822.85|1828.2|1822|25
1654203370000|2022-06-02 20:56:10|1828.17|1821.97|1827.77|1821.57|1828.2|1822|1827.58|1821.38|32
1654203380000|2022-06-02 20:56:20|1827.76|1821.56|1826.95|1820.75|1827.77|1821.57|1826.95|1820.75|30
1654203390000|2022-06-02 20:56:30|1827.02|1820.82|1826.82|1820.62|1827.02|1820.82|1826.74|1820.54|26
1654203400000|2022-06-02 20:56:40|1826.84|1820.64|1826.66|1820.46|1826.84|1820.64|1826.63|1820.43|26
1654203410000|2022-06-02 20:56:50|1826.67|1820.47|1826.26|1820.06|1826.67|1820.47|1826.13|1819.93|31
1654203420000|2022-06-02 20:57:00|1826.29|1820.09|1827.38|1821.18|1827.38|1821.18|1826.21|1820.01|30
1654203430000|2022-06-02 20:57:10|1827.41|1821.21|1827.06|1820.86|1827.54|1821.34|1827.06|1820.86|35
1654203440000|2022-06-02 20:57:20|1827.05|1820.85|1826.75|1820.55|1827.05|1820.85|1826.54|1820.34|35
1654203450000|2022-06-02 20:57:30|1826.7|1820.5|1826.78|1820.58|1826.83|1820.63|1826.65|1820.45|28
1654203460000|2022-06-02 20:57:40|1826.76|1820.56|1827.07|1820.87|1827.17|1820.97|1826.74|1820.54|28
1654203470000|2022-06-02 20:57:50|1827.1|1820.9|1827.13|1820.93|1827.24|1821.04|1827.05|1820.85|29
1654203480000|2022-06-02 20:58:00|1827.1|1820.9|1826.74|1820.54|1827.25|1821.05|1826.72|1820.52|29
1654203490000|2022-06-02 20:58:10|1826.67|1820.47|1826.59|1820.39|1826.71|1820.51|1826.42|1820.22|33
1654203500000|2022-06-02 20:58:20|1826.52|1820.32|1826.51|1820.31|1826.64|1820.44|1826.42|1820.22|32
1654203510000|2022-06-02 20:58:30|1826.45|1820.25|1825.96|1819.76|1826.51|1820.31|1825.95|1819.75|29
1654203520000|2022-06-02 20:58:40|1826.04|1819.84|1826.56|1820.36|1826.56|1820.36|1825.91|1819.71|28
1654203530000|2022-06-02 20:58:50|1826.48|1820.28|1826.49|1820.29|1826.58|1820.38|1826.45|1820.25|22
1654203540000|2022-06-02 20:59:00|1826.54|1820.34|1826.39|1820.19|1826.6|1820.4|1826.27|1820.07|25
1654203550000|2022-06-02 20:59:10|1826.32|1820.12|1826.51|1820.31|1826.55|1820.35|1826.22|1820.02|28
1654203560000|2022-06-02 20:59:20|1825.96|1819.76|1825.6|1819.4|1825.96|1819.76|1825.56|1819.36|21
1654203570000|2022-06-02 20:59:30|1825.75|1819.55|1825.91|1819.71|1825.99|1819.79|1825.7|1819.5|25
1654203580000|2022-06-02 20:59:40|1825.9|1819.7|1825.56|1819.36|1825.95|1819.75|1825.56|1819.36|21
1654203590000|2022-06-02 20:59:50|1825.41|1819.21|1825.5|1819.3|1825.67|1819.47|1825.36|1819.16|27
1654203600000|2022-06-02 21:00:00|1825.49|1819.29|1824.48|1818.28|1825.5|1819.3|1824.48|1818.28|30
1654203610000|2022-06-02 21:00:10|1824.46|1818.26|1825.56|1819.36|1825.56|1819.36|1824.04|1817.84|32
1654203620000|2022-06-02 21:00:20|1825.55|1819.35|1825.87|1819.67|1825.87|1819.67|1825.41|1819.21|22
1654203630000|2022-06-02 21:00:30|1825.92|1819.72|1825.78|1819.58|1825.92|1819.72|1825.76|1819.56|19
1654203640000|2022-06-02 21:00:40|1825.77|1819.57|1825.66|1819.46|1825.9|1819.7|1825.65|1819.45|12
1654203650000|2022-06-02 21:00:50|1825.68|1819.48|1825.62|1819.42|1825.69|1819.49|1825.59|1819.39|20
1654203660000|2022-06-02 21:01:00|1825.6|1819.4|1824.29|1818.09|1825.63|1819.43|1824.29|1818.09|16
1654203670000|2022-06-02 21:01:10|1824.24|1818.04|1824.72|1818.52|1824.76|1818.56|1824.24|1818.04|28
1654203680000|2022-06-02 21:01:20|1824.7|1818.5|1824.07|1817.87|1824.7|1818.5|1823.99|1817.79|22
1654203690000|2022-06-02 21:01:30|1824.06|1817.86|1824.43|1818.23|1824.48|1818.28|1824.06|1817.86|26
1654203700000|2022-06-02 21:01:40|1824.4|1818.2|1824.18|1817.98|1824.4|1818.2|1824.11|1817.91|22
1654203710000|2022-06-02 21:01:50|1824.17|1817.97|1824.09|1817.89|1824.17|1817.97|1824.03|1817.83|15
1654203720000|2022-06-02 21:02:00|1824.1|1817.9|1824.35|1818.15|1824.35|1818.15|1823.96|1817.76|20
1654203730000|2022-06-02 21:02:10|1824.45|1818.25|1825.6|1819.4|1825.6|1819.4|1824.45|1818.25|28
1654203740000|2022-06-02 21:02:20|1825.72|1819.52|1825.92|1819.72|1826|1819.8|1825.72|1819.52|20
1654203750000|2022-06-02 21:02:30|1825.91|1819.71|1825.96|1819.76|1826.03|1819.83|1825.91|1819.71|21
1654203760000|2022-06-02 21:02:40|1825.97|1819.77|1825.81|1819.61|1825.98|1819.78|1825.79|1819.59|19
1654203770000|2022-06-02 21:02:50|1825.82|1819.62|1825.81|1819.61|1825.86|1819.66|1825.81|1819.61|19
1654203780000|2022-06-02 21:03:00|1825.78|1819.58|1825.69|1819.49|1825.78|1819.58|1825.68|1819.48|8
1654203790000|2022-06-02 21:03:10|1825.7|1819.5|1825.69|1819.49|1825.73|1819.53|1825.67|1819.47|18
1654203800000|2022-06-02 21:03:20|1825.64|1819.44|1825.69|1819.49|1825.69|1819.49|1825.6|1819.4|14
1654203810000|2022-06-02 21:03:30|1825.73|1819.53|1825.79|1819.59|1825.79|1819.59|1825.71|1819.51|16
1654203820000|2022-06-02 21:03:40|1825.81|1819.61|1825.85|1819.65|1825.92|1819.72|1825.78|1819.58|19
1654203830000|2022-06-02 21:03:50|1825.86|1819.66|1826.46|1820.26|1826.46|1820.26|1825.86|1819.66|28
1654203840000|2022-06-02 21:04:00|1826.45|1820.25|1825.71|1819.51|1826.46|1820.26|1825.7|1819.5|18
1654203850000|2022-06-02 21:04:10|1825.72|1819.52|1825.77|1819.57|1825.77|1819.57|1825.68|1819.48|13
1654203860000|2022-06-02 21:04:20|1825.71|1819.51|1825.77|1819.57|1825.84|1819.64|1825.7|1819.5|17
1654203870000|2022-06-02 21:04:30|1825.76|1819.56|1825.74|1819.54|1825.76|1819.56|1825.74|1819.54|5
1654203880000|2022-06-02 21:04:40|1825.77|1819.57|1825.83|1819.63|1825.93|1819.73|1825.77|1819.57|21
1654203890000|2022-06-02 21:04:50|1825.8|1819.6|1825.78|1819.58|1825.85|1819.65|1825.78|1819.58|19
1654203900000|2022-06-02 21:05:00|1825.79|1819.59|1825.8|1819.6|1825.86|1819.66|1825.78|1819.58|20
1654203910000|2022-06-02 21:05:10|1825.79|1819.59|1825.86|1819.66|1825.91|1819.71|1825.79|1819.59|18
1654203920000|2022-06-02 21:05:20|1825.84|1819.64|1825.94|1819.74|1825.97|1819.77|1825.8|1819.6|16
1654203930000|2022-06-02 21:05:30|1825.91|1819.71|1825.95|1819.75|1826|1819.8|1825.91|1819.71|24
1654203940000|2022-06-02 21:05:40|1825.96|1819.76|1826.1|1819.9|1826.1|1819.9|1825.94|1819.74|12
1654203950000|2022-06-02 21:05:50|1826.11|1819.91|1826.17|1819.97|1826.17|1819.97|1826.09|1819.89|15
1654203960000|2022-06-02 21:06:00|1826.16|1819.96|1826.13|1819.93|1826.18|1819.98|1826.12|1819.92|18
1654203970000|2022-06-02 21:06:10|1826.14|1819.94|1825.93|1819.73|1826.14|1819.94|1825.93|1819.73|15
1654203980000|2022-06-02 21:06:20|1825.91|1819.71|1825.77|1819.57|1825.91|1819.71|1825.77|1819.57|17
1654203990000|2022-06-02 21:06:30|1825.76|1819.56|1825.74|1819.54|1825.85|1819.65|1825.72|1819.52|21
1654204000000|2022-06-02 21:06:40|1825.73|1819.53|1825.49|1819.29|1825.77|1819.57|1825.46|1819.26|21
1654204010000|2022-06-02 21:06:50|1825.5|1819.3|1825.47|1819.27|1825.5|1819.3|1825.46|1819.26|18
1654204020000|2022-06-02 21:07:00|1825.51|1819.31|1825.57|1819.37|1825.6|1819.4|1825.5|1819.3|19
1654204030000|2022-06-02 21:07:10|1825.58|1819.38|1825.6|1819.4|1825.61|1819.41|1825.56|1819.36|12
1654204040000|2022-06-02 21:07:20|1825.59|1819.39|1825.58|1819.38|1825.59|1819.39|1825.54|1819.34|11
1654204050000|2022-06-02 21:07:30|1825.56|1819.36|1826.17|1819.97|1826.17|1819.97|1825.55|1819.35|18
1654204060000|2022-06-02 21:07:40|1826.15|1819.95|1826.09|1819.89|1826.15|1819.95|1825.99|1819.79|18
1654204070000|2022-06-02 21:07:50|1826.1|1819.9|1826.1|1819.9|1826.13|1819.93|1826.04|1819.84|28
1654204080000|2022-06-02 21:08:00|1826.05|1819.85|1826.11|1819.91|1826.12|1819.92|1826.05|1819.85|15
1654204090000|2022-06-02 21:08:10|1826.12|1819.92|1826.11|1819.91|1826.12|1819.92|1826.08|1819.88|22
1654204100000|2022-06-02 21:08:20|1826.1|1819.9|1826.12|1819.92|1826.13|1819.93|1826.1|1819.9|18
1654204110000|2022-06-02 21:08:30|1826.11|1819.91|1826.15|1819.95|1826.15|1819.95|1826.06|1819.86|20
1654204120000|2022-06-02 21:08:40|1826.14|1819.94|1826.31|1820.11|1826.32|1820.12|1826.14|1819.94|13
1654204130000|2022-06-02 21:08:50|1826.3|1820.1|1826.2|1820|1826.3|1820.1|1826.2|1820|26
1654204140000|2022-06-02 21:09:00|1826.24|1820.04|1827.67|1821.47|1827.7|1821.5|1826.21|1820.01|31
1654204150000|2022-06-02 21:09:10|1827.66|1821.46|1827.77|1821.57|1827.87|1821.67|1827.65|1821.45|23
1654204160000|2022-06-02 21:09:20|1827.76|1821.56|1826.57|1820.37|1827.77|1821.57|1826.57|1820.37|25
1654204170000|2022-06-02 21:09:30|1826.54|1820.34|1826.64|1820.44|1826.67|1820.47|1826.51|1820.31|26
1654204180000|2022-06-02 21:09:40|1826.63|1820.43|1826.67|1820.47|1826.7|1820.5|1826.61|1820.41|26
1654204190000|2022-06-02 21:09:50|1826.66|1820.46|1826.61|1820.41|1826.84|1820.64|1826.56|1820.36|21
1654204200000|2022-06-02 21:10:00|1826.62|1820.42|1826.71|1820.51|1826.74|1820.54|1826.57|1820.37|17
1654204210000|2022-06-02 21:10:10|1826.73|1820.53|1826.67|1820.47|1826.73|1820.53|1826.66|1820.46|9
1654204220000|2022-06-02 21:10:20|1826.68|1820.48|1827.16|1820.96|1827.18|1820.98|1826.67|1820.47|26
1654204230000|2022-06-02 21:10:30|1827.15|1820.95|1827.61|1821.41|1827.61|1821.41|1827.15|1820.95|23
1654204240000|2022-06-02 21:10:40|1827.59|1821.39|1827.38|1821.18|1827.61|1821.41|1827.36|1821.16|22
1654204250000|2022-06-02 21:10:50|1827.37|1821.17|1827.87|1821.67|1828.16|1821.96|1827.37|1821.17|15
1654204260000|2022-06-02 21:11:00|1827.83|1821.63|1827.98|1821.78|1828.02|1821.82|1827.8|1821.6|33
1654204270000|2022-06-02 21:11:10|1827.9|1821.7|1828.26|1822.06|1828.26|1822.06|1827.9|1821.7|31
1654204280000|2022-06-02 21:11:20|1828.19|1821.99|1828.18|1821.98|1828.27|1822.07|1828.06|1821.86|26
1654204290000|2022-06-02 21:11:30|1828.19|1821.99|1828.08|1821.88|1828.28|1822.08|1828.07|1821.87|17
1654204300000|2022-06-02 21:11:40|1828.07|1821.87|1828.49|1822.29|1828.49|1822.29|1828.07|1821.87|20
1654204310000|2022-06-02 21:11:50|1828.51|1822.31|1828.36|1822.16|1828.51|1822.31|1828.23|1822.03|24
1654204320000|2022-06-02 21:12:00|1828.32|1822.12|1827.75|1821.55|1828.35|1822.15|1827.75|1821.55|30
1654204330000|2022-06-02 21:12:10|1827.64|1821.44|1827.69|1821.49|1827.82|1821.62|1827.64|1821.44|25
1654204340000|2022-06-02 21:12:20|1827.7|1821.5|1827.75|1821.55|1827.77|1821.57|1827.66|1821.46|22
1654204350000|2022-06-02 21:12:30|1827.77|1821.57|1827.76|1821.56|1827.77|1821.57|1827.7|1821.5|18
1654204360000|2022-06-02 21:12:40|1827.78|1821.58|1827.81|1821.61|1827.86|1821.66|1827.7|1821.5|27
1654204370000|2022-06-02 21:12:50|1827.82|1821.62|1827.72|1821.52|1827.85|1821.65|1827.7|1821.5|16
1654204380000|2022-06-02 21:13:00|1827.73|1821.53|1827.74|1821.54|1827.74|1821.54|1827.67|1821.47|20
1654204390000|2022-06-02 21:13:10|1827.72|1821.52|1827.72|1821.52|1827.76|1821.56|1827.71|1821.51|19
1654204400000|2022-06-02 21:13:20|1827.69|1821.49|1827.67|1821.47|1827.84|1821.64|1827.63|1821.43|20
1654204410000|2022-06-02 21:13:30|1827.63|1821.43|1826.94|1820.74|1827.63|1821.43|1826.9|1820.7|29
1654204420000|2022-06-02 21:13:40|1826.88|1820.68|1826.75|1820.55|1826.88|1820.68|1826.54|1820.34|28
1654204430000|2022-06-02 21:13:50|1826.73|1820.53|1826.81|1820.61|1826.87|1820.67|1826.58|1820.38|18
1654204440000|2022-06-02 21:14:00|1826.8|1820.6|1826.46|1820.26|1826.81|1820.61|1826.3|1820.1|31
1654204450000|2022-06-02 21:14:10|1826.45|1820.25|1826.31|1820.11|1826.51|1820.31|1826.31|1820.11|24
1654204460000|2022-06-02 21:14:20|1826.24|1820.04|1826.28|1820.08|1826.45|1820.25|1826.24|1820.04|24
1654204470000|2022-06-02 21:14:30|1826.29|1820.09|1826.25|1820.05|1826.33|1820.13|1826.2|1820|29
1654204480000|2022-06-02 21:14:40|1826.26|1820.06|1826.54|1820.34|1826.67|1820.47|1826.15|1819.95|34
1654204490000|2022-06-02 21:14:50|1826.33|1820.13|1826.7|1820.5|1826.79|1820.59|1826.33|1820.13|30
1654204500000|2022-06-02 21:15:00|1826.68|1820.48|1826.51|1820.31|1826.7|1820.5|1826.51|1820.31|28
1654204510000|2022-06-02 21:15:10|1826.44|1820.24|1826.52|1820.32|1826.7|1820.5|1826.44|1820.24|30
1654204520000|2022-06-02 21:15:20|1826.48|1820.28|1826.53|1820.33|1826.68|1820.48|1826.48|1820.28|23
1654204530000|2022-06-02 21:15:30|1826.55|1820.35|1826.64|1820.44|1826.72|1820.52|1826.5|1820.3|19
1654204540000|2022-06-02 21:15:40|1826.68|1820.48|1826.65|1820.45|1826.68|1820.48|1826.43|1820.23|28
1654204550000|2022-06-02 21:15:50|1826.44|1820.24|1826.6|1820.4|1826.66|1820.46|1826.43|1820.23|22
1654204560000|2022-06-02 21:16:00|1826.61|1820.41|1825.67|1819.47|1826.72|1820.52|1825.67|1819.47|23
1654204570000|2022-06-02 21:16:10|1825.68|1819.48|1825.89|1819.69|1825.98|1819.78|1825.64|1819.44|15
1654204580000|2022-06-02 21:16:20|1825.9|1819.7|1825.76|1819.56|1826.07|1819.87|1825.76|1819.56|22
1654204590000|2022-06-02 21:16:30|1826.02|1819.82|1825.86|1819.66|1826.07|1819.87|1825.86|1819.66|8
1654204600000|2022-06-02 21:16:40|1825.94|1819.74|1825.82|1819.62|1825.99|1819.79|1825.76|1819.56|13
1654204610000|2022-06-02 21:16:50|1825.92|1819.72|1825.95|1819.75|1826.01|1819.81|1825.75|1819.55|28
1654204620000|2022-06-02 21:17:00|1826.01|1819.81|1826.48|1820.28|1826.65|1820.45|1825.92|1819.72|29
1654204630000|2022-06-02 21:17:10|1826.49|1820.29|1826.67|1820.47|1826.69|1820.49|1826.38|1820.18|27
1654204640000|2022-06-02 21:17:20|1826.62|1820.42|1826.66|1820.46|1826.68|1820.48|1826.44|1820.24|28
1654204650000|2022-06-02 21:17:30|1826.7|1820.5|1826.64|1820.44|1826.76|1820.56|1826.49|1820.29|27
1654204660000|2022-06-02 21:17:40|1826.71|1820.51|1827.16|1820.96|1827.24|1821.04|1826.47|1820.27|30
1654204670000|2022-06-02 21:17:50|1827.18|1820.98|1827.86|1821.66|1827.86|1821.66|1827.05|1820.85|28
1654204680000|2022-06-02 21:18:00|1827.62|1821.42|1828.09|1821.89|1828.16|1821.96|1827.56|1821.36|31
1654204690000|2022-06-02 21:18:10|1828.1|1821.9|1828.22|1822.02|1828.22|1822.02|1827.74|1821.54|29
1654204700000|2022-06-02 21:18:20|1828.26|1822.06|1828.24|1822.04|1828.41|1822.21|1828.14|1821.94|31
1654204710000|2022-06-02 21:18:30|1828.22|1822.02|1828.48|1822.28|1828.68|1822.48|1828.18|1821.98|34
1654204720000|2022-06-02 21:18:40|1828.5|1822.3|1828.53|1822.33|1828.73|1822.53|1828.43|1822.23|33
1654204730000|2022-06-02 21:18:50|1828.54|1822.34|1828.62|1822.42|1828.64|1822.44|1828.5|1822.3|29
1654204740000|2022-06-02 21:19:00|1828.59|1822.39|1828.49|1822.29|1828.83|1822.63|1828.49|1822.29|33
1654204750000|2022-06-02 21:19:10|1828.52|1822.32|1828.69|1822.49|1828.89|1822.69|1828.52|1822.32|27
1654204760000|2022-06-02 21:19:20|1828.68|1822.48|1828.51|1822.31|1828.77|1822.57|1828.49|1822.29|25
1654204770000|2022-06-02 21:19:30|1828.49|1822.29|1828.52|1822.32|1828.56|1822.36|1828.45|1822.25|20
1654204780000|2022-06-02 21:19:40|1828.5|1822.3|1828.48|1822.28|1828.86|1822.66|1828.48|1822.28|31
1654204790000|2022-06-02 21:19:50|1828.47|1822.27|1828.49|1822.29|1828.53|1822.33|1828.34|1822.14|29
1654204800000|2022-06-02 21:20:00|1828.45|1822.25|1828.32|1822.12|1828.58|1822.38|1828.25|1822.05|33
1654204810000|2022-06-02 21:20:10|1828.28|1822.08|1828.27|1822.07|1828.4|1822.2|1828.22|1822.02|26
1654204820000|2022-06-02 21:20:20|1828.26|1822.06|1828.17|1821.97|1828.37|1822.17|1828.12|1821.92|19
1654204830000|2022-06-02 21:20:30|1828.28|1822.08|1828.26|1822.06|1828.36|1822.16|1828.22|1822.02|20
1654204840000|2022-06-02 21:20:40|1828.25|1822.05|1828.58|1822.38|1828.59|1822.39|1828.25|1822.05|32
1654204850000|2022-06-02 21:20:50|1828.59|1822.39|1828.83|1822.63|1828.91|1822.71|1828.58|1822.38|24
1654204860000|2022-06-02 21:21:00|1828.84|1822.64|1829.03|1822.83|1829.11|1822.91|1828.84|1822.64|23
1654204870000|2022-06-02 21:21:10|1829.06|1822.86|1829.06|1822.86|1829.27|1823.07|1829.01|1822.81|14
1654204880000|2022-06-02 21:21:20|1828.95|1822.75|1829.4|1823.2|1829.4|1823.2|1828.89|1822.69|24
1654204890000|2022-06-02 21:21:30|1829.51|1823.31|1829.67|1823.47|1829.67|1823.47|1829.27|1823.07|34
1654204900000|2022-06-02 21:21:40|1829.52|1823.32|1829.57|1823.37|1829.78|1823.58|1829.46|1823.26|24
1654204910000|2022-06-02 21:21:50|1829.55|1823.35|1829.6|1823.4|1829.63|1823.43|1829.51|1823.31|22
1654204920000|2022-06-02 21:22:00|1829.58|1823.38|1829.85|1823.65|1829.85|1823.65|1829.47|1823.27|25
1654204930000|2022-06-02 21:22:10|1829.84|1823.64|1829.95|1823.75|1830.1|1823.9|1829.71|1823.51|27
1654204940000|2022-06-02 21:22:20|1830|1823.8|1830|1823.8|1830.15|1823.95|1829.97|1823.77|17
1654204950000|2022-06-02 21:22:30|1829.96|1823.76|1830.18|1823.98|1830.22|1824.02|1829.96|1823.76|21
1654204960000|2022-06-02 21:22:40|1830.15|1823.95|1830|1823.8|1830.2|1824|1829.71|1823.51|32
1654204970000|2022-06-02 21:22:50|1829.92|1823.72|1829.9|1823.7|1830.05|1823.85|1829.85|1823.65|29
1654204980000|2022-06-02 21:23:00|1829.94|1823.74|1829.63|1823.43|1829.98|1823.78|1829.41|1823.21|34
1654204990000|2022-06-02 21:23:10|1829.62|1823.42|1829.68|1823.48|1829.68|1823.48|1829.5|1823.3|24
1654205000000|2022-06-02 21:23:20|1829.78|1823.58|1829.61|1823.41|1829.81|1823.61|1829.61|1823.41|27
1654205010000|2022-06-02 21:23:30|1829.68|1823.48|1829.63|1823.43|1829.71|1823.51|1829.57|1823.37|26
1654205020000|2022-06-02 21:23:40|1829.64|1823.44|1829.7|1823.5|1829.72|1823.52|1829.61|1823.41|25
1654205030000|2022-06-02 21:23:50|1829.67|1823.47|1829.8|1823.6|1829.87|1823.67|1829.64|1823.44|26
1654205040000|2022-06-02 21:24:00|1829.78|1823.58|1828.93|1822.73|1829.86|1823.66|1828.78|1822.58|31
1654205050000|2022-06-02 21:24:10|1828.89|1822.69|1828.88|1822.68|1828.9|1822.7|1828.61|1822.41|32
1654205060000|2022-06-02 21:24:20|1828.9|1822.7|1828.7|1822.5|1828.9|1822.7|1828.63|1822.43|25
1654205070000|2022-06-02 21:24:30|1828.72|1822.52|1828.71|1822.51|1828.84|1822.64|1828.57|1822.37|18
1654205080000|2022-06-02 21:24:40|1828.75|1822.55|1828.66|1822.46|1828.91|1822.71|1828.55|1822.35|14
1654205090000|2022-06-02 21:24:50|1828.78|1822.58|1828.54|1822.34|1828.85|1822.65|1828.54|1822.34|14
1654205100000|2022-06-02 21:25:00|1828.61|1822.41|1828.61|1822.41|1828.66|1822.46|1828.53|1822.33|7
1654205110000|2022-06-02 21:25:10|1828.6|1822.4|1828.01|1821.81|1828.6|1822.4|1828.01|1821.81|22
1654205120000|2022-06-02 21:25:20|1828|1821.8|1828.01|1821.81|1828.01|1821.81|1828|1821.8|2
1654205130000|2022-06-02 21:25:30|1828.04|1821.84|1828.03|1821.83|1828.04|1821.84|1828.01|1821.81|4
1654205140000|2022-06-02 21:25:40|1828|1821.8|1827.96|1821.76|1828.03|1821.83|1827.95|1821.75|8
1654205150000|2022-06-02 21:25:50|1828|1821.8|1827.93|1821.73|1828.03|1821.83|1827.89|1821.69|15
1654205160000|2022-06-02 21:26:00|1827.91|1821.71|1827.92|1821.72|1828|1821.8|1827.86|1821.66|20
1654205170000|2022-06-02 21:26:10|1827.57|1821.37|1827.81|1821.61|1827.95|1821.75|1827.57|1821.37|11
1654205180000|2022-06-02 21:26:20|1827.8|1821.6|1827.56|1821.36|1827.87|1821.67|1827.56|1821.36|20
1654205190000|2022-06-02 21:26:30|1827.46|1821.26|1827.65|1821.45|1827.82|1821.62|1827.46|1821.26|17
1654205200000|2022-06-02 21:26:40|1827.62|1821.42|1827.37|1821.17|1827.62|1821.42|1827.27|1821.07|8
1654205210000|2022-06-02 21:26:50|1827.27|1821.07|1827.28|1821.08|1827.3|1821.1|1827.24|1821.04|16
1654205220000|2022-06-02 21:27:00|1827.24|1821.04|1827.33|1821.13|1827.36|1821.16|1827.23|1821.03|13
1654205230000|2022-06-02 21:27:10|1827.55|1821.35|1828.19|1821.99|1828.19|1821.99|1827.48|1821.28|16
1654205240000|2022-06-02 21:27:20|1828.29|1822.09|1829.17|1822.97|1829.17|1822.97|1828.29|1822.09|34
1654205250000|2022-06-02 21:27:30|1829.21|1823.01|1829.36|1823.16|1829.36|1823.16|1829.09|1822.89|34
1654205260000|2022-06-02 21:27:40|1829.37|1823.17|1829.56|1823.36|1829.59|1823.39|1829.29|1823.09|31
1654205270000|2022-06-02 21:27:50|1829.58|1823.38|1830.37|1824.17|1830.37|1824.17|1829.53|1823.33|32
1654205280000|2022-06-02 21:28:00|1830.31|1824.11|1830.26|1824.06|1830.54|1824.34|1830.2|1824|37
1654205290000|2022-06-02 21:28:10|1830.22|1824.02|1830.69|1824.49|1830.79|1824.59|1830.22|1824.02|31
1654205300000|2022-06-02 21:28:20|1830.57|1824.37|1831.2|1825|1831.26|1825.06|1830.52|1824.32|35
1654205310000|2022-06-02 21:28:30|1831.06|1824.86|1831.28|1825.08|1831.29|1825.09|1831.03|1824.83|34
1654205320000|2022-06-02 21:28:40|1831.29|1825.09|1831.52|1825.32|1831.53|1825.33|1831.26|1825.06|27
1654205330000|2022-06-02 21:28:50|1831.51|1825.31|1831.55|1825.35|1831.65|1825.45|1831.51|1825.31|22
1654205340000|2022-06-02 21:29:00|1831.56|1825.36|1831.65|1825.45|1831.81|1825.61|1831.37|1825.17|31
1654205350000|2022-06-02 21:29:10|1831.62|1825.42|1831.82|1825.62|1831.96|1825.76|1831.62|1825.42|33
1654205360000|2022-06-02 21:29:20|1831.83|1825.63|1831.74|1825.54|1831.83|1825.63|1831.4|1825.2|31
1654205370000|2022-06-02 21:29:30|1831.64|1825.44|1831.9|1825.7|1832.02|1825.82|1831.64|1825.44|8
1654205380000|2022-06-02 21:29:40|1832.08|1825.88|1832.14|1825.94|1832.16|1825.96|1832.08|1825.88|5
1654205390000|2022-06-02 21:29:50|1832.15|1825.95|1832.12|1825.92|1832.28|1826.08|1832.1|1825.9|23
1654205400000|2022-06-02 21:30:00|1832.11|1825.91|1832.11|1825.91|1832.11|1825.91|1832.1|1825.9|3
1654205410000|2022-06-02 21:30:10|1832.29|1826.09|1832.25|1826.05|1832.29|1826.09|1832.21|1826.01|21
1654205420000|2022-06-02 21:30:20|1832.24|1826.04|1832.25|1826.05|1832.29|1826.09|1832.21|1826.01|20
1654205430000|2022-06-02 21:30:30|1832.26|1826.06|1832.19|1825.99|1832.27|1826.07|1832.18|1825.98|16
1654205440000|2022-06-02 21:30:40|1832.18|1825.98|1832.15|1825.95|1832.18|1825.98|1832.15|1825.95|15
1654205450000|2022-06-02 21:30:50|1832.16|1825.96|1832.15|1825.95|1832.18|1825.98|1832.15|1825.95|8
1654205460000|2022-06-02 21:31:00|1832.12|1825.92|1831.96|1825.76|1832.21|1826.01|1831.96|1825.76|17
1654205470000|2022-06-02 21:31:10|1832.04|1825.84|1831.95|1825.75|1832.09|1825.89|1831.69|1825.49|22
1654205480000|2022-06-02 21:31:20|1831.79|1825.59|1831.81|1825.61|1831.91|1825.71|1831.65|1825.45|23
1654205490000|2022-06-02 21:31:30|1831.77|1825.57|1831.74|1825.54|1831.9|1825.7|1831.71|1825.51|22
1654205500000|2022-06-02 21:31:40|1831.75|1825.55|1831.69|1825.49|1831.75|1825.55|1831.28|1825.08|27
1654205510000|2022-06-02 21:31:50|1831.75|1825.55|1831.72|1825.52|1831.75|1825.55|1831.59|1825.39|17
1654205520000|2022-06-02 21:32:00|1831.7|1825.5|1831.43|1825.23|1831.7|1825.5|1831.4|1825.2|31
1654205530000|2022-06-02 21:32:10|1831.44|1825.24|1831.67|1825.47|1831.78|1825.58|1831.01|1824.81|22
1654205540000|2022-06-02 21:32:20|1831.76|1825.56|1831.77|1825.57|1831.8|1825.6|1831.66|1825.46|12
1654205550000|2022-06-02 21:32:30|1831.69|1825.49|1831.92|1825.72|1832.04|1825.84|1831.69|1825.49|25
1654205560000|2022-06-02 21:32:40|1831.91|1825.71|1832|1825.8|1832.14|1825.94|1831.75|1825.55|32
1654205570000|2022-06-02 21:32:50|1831.97|1825.77|1831.97|1825.77|1832.02|1825.82|1831.76|1825.56|26
1654205580000|2022-06-02 21:33:00|1831.94|1825.74|1832.05|1825.85|1832.13|1825.93|1831.83|1825.63|25
1654205590000|2022-06-02 21:33:10|1831.95|1825.75|1832.09|1825.89|1832.09|1825.89|1831.9|1825.7|26
1654205600000|2022-06-02 21:33:20|1832.16|1825.96|1832.06|1825.86|1832.25|1826.05|1832.06|1825.86|14
1654205610000|2022-06-02 21:33:30|1832.25|1826.05|1832.31|1826.11|1832.33|1826.13|1832.07|1825.87|21
1654205620000|2022-06-02 21:33:40|1832.23|1826.03|1832.32|1826.12|1832.33|1826.13|1832.09|1825.89|21
1654205630000|2022-06-02 21:33:50|1832.19|1825.99|1832.32|1826.12|1832.32|1826.12|1832.07|1825.87|21
1654205640000|2022-06-02 21:34:00|1832.16|1825.96|1832.17|1825.97|1832.3|1826.1|1832.1|1825.9|21
1654205650000|2022-06-02 21:34:10|1832.18|1825.98|1832.65|1826.45|1832.77|1826.57|1832.16|1825.96|33
1654205660000|2022-06-02 21:34:20|1832.64|1826.44|1832.83|1826.63|1832.83|1826.63|1832.58|1826.38|28
1654205670000|2022-06-02 21:34:30|1832.81|1826.61|1832.76|1826.56|1832.85|1826.65|1832.69|1826.49|33
1654205680000|2022-06-02 21:34:40|1832.8|1826.6|1832.79|1826.59|1832.9|1826.7|1832.72|1826.52|29
1654205690000|2022-06-02 21:34:50|1832.9|1826.7|1832.98|1826.78|1833.02|1826.82|1832.71|1826.51|26
1654205700000|2022-06-02 21:35:00|1832.97|1826.77|1832.62|1826.42|1833.08|1826.88|1832.62|1826.42|20
1654205710000|2022-06-02 21:35:10|1832.64|1826.44|1832.5|1826.3|1832.98|1826.78|1832.5|1826.3|30
1654205720000|2022-06-02 21:35:20|1832.52|1826.32|1832|1825.8|1832.81|1826.61|1832|1825.8|29
1654205730000|2022-06-02 21:35:30|1832.02|1825.82|1831.82|1825.62|1832.29|1826.09|1831.81|1825.61|32
1654205740000|2022-06-02 21:35:40|1832.05|1825.85|1831.98|1825.78|1832.05|1825.85|1831.78|1825.58|28
1654205750000|2022-06-02 21:35:50|1832.09|1825.89|1831.7|1825.5|1832.09|1825.89|1831.66|1825.46|22
1654205760000|2022-06-02 21:36:00|1831.71|1825.51|1831.42|1825.22|1831.79|1825.59|1831.42|1825.22|13
1654205770000|2022-06-02 21:36:10|1831.62|1825.42|1831.78|1825.58|1831.78|1825.58|1831.6|1825.4|7
1654205780000|2022-06-02 21:36:20|1831.62|1825.42|1831.41|1825.21|1831.62|1825.42|1831.32|1825.12|16
1654205790000|2022-06-02 21:36:30|1831.74|1825.54|1831.8|1825.6|1831.86|1825.66|1831.39|1825.19|30
1654205800000|2022-06-02 21:36:40|1831.77|1825.57|1831.42|1825.22|1831.77|1825.57|1831.38|1825.18|28
1654205810000|2022-06-02 21:36:50|1831.33|1825.13|1831.55|1825.35|1831.6|1825.4|1831.31|1825.11|23
1654205820000|2022-06-02 21:37:00|1831.54|1825.34|1831.22|1825.02|1831.54|1825.34|1831.17|1824.97|31
1654205830000|2022-06-02 21:37:10|1831.14|1824.94|1831.01|1824.81|1831.21|1825.01|1831.01|1824.81|29
1654205840000|2022-06-02 21:37:20|1831.19|1824.99|1830.85|1824.65|1831.19|1824.99|1830.84|1824.64|30
1654205850000|2022-06-02 21:37:30|1830.83|1824.63|1830.21|1824.01|1830.86|1824.66|1830.15|1823.95|29
1654205860000|2022-06-02 21:37:40|1830.25|1824.05|1830.12|1823.92|1830.26|1824.06|1830.06|1823.86|23
1654205870000|2022-06-02 21:37:50|1830.15|1823.95|1829.59|1823.39|1830.15|1823.95|1829.35|1823.15|21
1654205880000|2022-06-02 21:38:00|1829.5|1823.3|1829.4|1823.2|1829.72|1823.52|1829.36|1823.16|19
1654205890000|2022-06-02 21:38:10|1829.34|1823.14|1829.45|1823.25|1829.45|1823.25|1829.32|1823.12|12
1654205900000|2022-06-02 21:38:20|1829.59|1823.39|1829.48|1823.28|1829.59|1823.39|1829.42|1823.22|23
1654205910000|2022-06-02 21:38:30|1829.43|1823.23|1829.21|1823.01|1829.45|1823.25|1829.04|1822.84|20
1654205920000|2022-06-02 21:38:40|1829.19|1822.99|1829.06|1822.86|1829.34|1823.14|1829.06|1822.86|22
1654205930000|2022-06-02 21:38:50|1829.02|1822.82|1828.93|1822.73|1829.05|1822.85|1828.78|1822.58|22
1654205940000|2022-06-02 21:39:00|1828.9|1822.7|1830.79|1824.59|1830.81|1824.61|1828.9|1822.7|33
1654205950000|2022-06-02 21:39:10|1830.8|1824.6|1830.83|1824.63|1831.06|1824.86|1830.7|1824.5|36
1654205960000|2022-06-02 21:39:20|1830.86|1824.66|1830.93|1824.73|1830.93|1824.73|1830.68|1824.48|26
1654205970000|2022-06-02 21:39:30|1831.06|1824.86|1831.98|1825.78|1831.98|1825.78|1830.83|1824.63|34
1654205980000|2022-06-02 21:39:40|1832|1825.8|1832.19|1825.99|1832.4|1826.2|1831.82|1825.62|33
1654205990000|2022-06-02 21:39:50|1832.2|1826|1833.35|1827.15|1833.35|1827.15|1832.09|1825.89|36
1654206000000|2022-06-02 21:40:00|1833.37|1827.17|1833.1|1826.9|1833.37|1827.17|1833.02|1826.82|36
1654206010000|2022-06-02 21:40:10|1833.17|1826.97|1833.06|1826.86|1833.24|1827.04|1833.03|1826.83|24
1654206020000|2022-06-02 21:40:20|1833.09|1826.89|1832.22|1826.02|1833.17|1826.97|1831.98|1825.78|34
1654206030000|2022-06-02 21:40:30|1832.23|1826.03|1831.28|1825.08|1832.23|1826.03|1831.28|1825.08|29
1654206040000|2022-06-02 21:40:40|1831.26|1825.06|1831.01|1824.81|1831.48|1825.28|1831.01|1824.81|27
1654206050000|2022-06-02 21:40:50|1830.98|1824.78|1831.09|1824.89|1831.29|1825.09|1830.88|1824.68|32
1654206060000|2022-06-02 21:41:00|1831.01|1824.81|1831.16|1824.96|1831.19|1824.99|1831.01|1824.81|22
1654206070000|2022-06-02 21:41:10|1831.05|1824.85|1830.77|1824.57|1831.18|1824.98|1830.56|1824.36|31
1654206080000|2022-06-02 21:41:20|1830.76|1824.56|1830.39|1824.19|1830.77|1824.57|1830.39|1824.19|15
1654206090000|2022-06-02 21:41:30|1830.36|1824.16|1830.55|1824.35|1830.68|1824.48|1830.21|1824.01|20
1654206100000|2022-06-02 21:41:40|1830.6|1824.4|1830.83|1824.63|1830.89|1824.69|1830.57|1824.37|28
1654206110000|2022-06-02 21:41:50|1830.85|1824.65|1830.6|1824.4|1830.87|1824.67|1830.38|1824.18|29
1654206120000|2022-06-02 21:42:00|1830.4|1824.2|1830.08|1823.88|1830.49|1824.29|1830.08|1823.88|26
1654206130000|2022-06-02 21:42:10|1830.01|1823.81|1830.04|1823.84|1830.14|1823.94|1829.84|1823.64|17
1654206140000|2022-06-02 21:42:20|1830.07|1823.87|1830.06|1823.86|1830.09|1823.89|1829.83|1823.63|11
1654206150000|2022-06-02 21:42:30|1829.75|1823.55|1830.07|1823.87|1830.14|1823.94|1829.71|1823.51|18
1654206160000|2022-06-02 21:42:40|1829.72|1823.52|1830.21|1824.01|1830.21|1824.01|1829.61|1823.41|9
1654206170000|2022-06-02 21:42:50|1829.67|1823.47|1829.58|1823.38|1830.09|1823.89|1829.58|1823.38|19
1654206180000|2022-06-02 21:43:00|1829.65|1823.45|1829.8|1823.6|1830.13|1823.93|1829.58|1823.38|26
1654206190000|2022-06-02 21:43:10|1829.82|1823.62|1829.87|1823.67|1829.95|1823.75|1829.62|1823.42|16
1654206200000|2022-06-02 21:43:20|1829.81|1823.61|1829.72|1823.52|1829.84|1823.64|1829.35|1823.15|34
1654206210000|2022-06-02 21:43:30|1829.63|1823.43|1829.02|1822.82|1829.63|1823.43|1828.97|1822.77|21
1654206220000|2022-06-02 21:43:40|1828.86|1822.66|1828.76|1822.56|1828.86|1822.66|1828.57|1822.37|19
1654206230000|2022-06-02 21:43:50|1828.57|1822.37|1828.65|1822.45|1828.8|1822.6|1828.56|1822.36|22
1654206240000|2022-06-02 21:44:00|1828.63|1822.43|1828.65|1822.45|1828.85|1822.65|1828.38|1822.18|26
1654206250000|2022-06-02 21:44:10|1828.64|1822.44|1828.69|1822.49|1828.7|1822.5|1828.37|1822.17|25
1654206260000|2022-06-02 21:44:20|1828.87|1822.67|1829.72|1823.52|1830.02|1823.82|1828.87|1822.67|31
1654206270000|2022-06-02 21:44:30|1829.7|1823.5|1829.98|1823.78|1830.06|1823.86|1829.61|1823.41|32
1654206280000|2022-06-02 21:44:40|1829.9|1823.7|1829.75|1823.55|1829.99|1823.79|1829.67|1823.47|24
1654206290000|2022-06-02 21:44:50|1829.73|1823.53|1829.9|1823.7|1829.9|1823.7|1829.57|1823.37|24
1654206300000|2022-06-02 21:45:00|1829.88|1823.68|1829.68|1823.48|1829.88|1823.68|1829.66|1823.46|17
1654206310000|2022-06-02 21:45:10|1829.66|1823.46|1829.65|1823.45|1830|1823.8|1829.65|1823.45|14
1654206320000|2022-06-02 21:45:20|1829.86|1823.66|1829.78|1823.58|1829.86|1823.66|1829.64|1823.44|11
1654206330000|2022-06-02 21:45:30|1829.79|1823.59|1829.92|1823.72|1829.98|1823.78|1829.7|1823.5|23
1654206340000|2022-06-02 21:45:40|1829.93|1823.73|1829.98|1823.78|1830.16|1823.96|1829.81|1823.61|23
1654206350000|2022-06-02 21:45:50|1829.93|1823.73|1829.7|1823.5|1830.02|1823.82|1829.65|1823.45|12
1654206360000|2022-06-02 21:46:00|1829.81|1823.61|1828.94|1822.74|1829.81|1823.61|1828.48|1822.28|20
1654206370000|2022-06-02 21:46:10|1828.47|1822.27|1828.25|1822.05|1828.97|1822.77|1828.25|1822.05|15
1654206380000|2022-06-02 21:46:20|1828.38|1822.18|1828.23|1822.03|1828.43|1822.23|1828.23|1822.03|9
1654206390000|2022-06-02 21:46:30|1828.36|1822.16|1828.12|1821.92|1828.36|1822.16|1828.06|1821.86|15
1654206400000|2022-06-02 21:46:40|1828.18|1821.98|1828.65|1822.45|1828.76|1822.56|1828.18|1821.98|5
1654206410000|2022-06-02 21:46:50|1828.64|1822.44|1828.54|1822.34|1828.64|1822.44|1827.88|1821.68|21
1654206420000|2022-06-02 21:47:00|1828.53|1822.33|1828.28|1822.08|1828.76|1822.56|1828.28|1822.08|7
1654206430000|2022-06-02 21:47:10|1827.56|1821.36|1827.56|1821.36|1828.76|1822.56|1827.56|1821.36|13
1654206440000|2022-06-02 21:47:20|1828.07|1821.87|1828.06|1821.86|1828.46|1822.26|1827.55|1821.35|10
1654206450000|2022-06-02 21:47:30|1828.05|1821.85|1828.05|1821.85|1828.46|1822.26|1827.78|1821.58|19
1654206460000|2022-06-02 21:47:40|1827.38|1821.18|1828.13|1821.93|1828.19|1821.99|1827.37|1821.17|20
1654206470000|2022-06-02 21:47:50|1828.12|1821.92|1829.38|1823.18|1829.47|1823.27|1828.12|1821.92|35
1654206480000|2022-06-02 21:48:00|1829.37|1823.17|1829.25|1823.05|1829.4|1823.2|1829.12|1822.92|21
1654206490000|2022-06-02 21:48:10|1829.24|1823.04|1829.37|1823.17|1829.37|1823.17|1829.15|1822.95|27
1654206500000|2022-06-02 21:48:20|1829.34|1823.14|1829.3|1823.1|1829.39|1823.19|1829.3|1823.1|18
1654206510000|2022-06-02 21:48:30|1829.29|1823.09|1829.34|1823.14|1829.38|1823.18|1829.25|1823.05|21
1654206520000|2022-06-02 21:48:40|1829.33|1823.13|1829.23|1823.03|1829.45|1823.25|1829.22|1823.02|16
1654206530000|2022-06-02 21:48:50|1829.25|1823.05|1829.3|1823.1|1829.37|1823.17|1829.25|1823.05|14
1654206540000|2022-06-02 21:49:00|1829.32|1823.12|1829.18|1822.98|1829.37|1823.17|1829.16|1822.96|17
1654206550000|2022-06-02 21:49:10|1829.16|1822.96|1829.2|1823|1829.2|1823|1829.16|1822.96|11
1654206560000|2022-06-02 21:49:20|1829.21|1823.01|1829.27|1823.07|1829.27|1823.07|1829.16|1822.96|10
1654206570000|2022-06-02 21:49:30|1829.28|1823.08|1829.23|1823.03|1829.35|1823.15|1829.18|1822.98|24
1654206580000|2022-06-02 21:49:40|1829.28|1823.08|1829.31|1823.11|1829.31|1823.11|1829.19|1822.99|27
1654206590000|2022-06-02 21:49:50|1829.3|1823.1|1829.19|1822.99|1829.37|1823.17|1829.18|1822.98|21
1654206600000|2022-06-02 21:50:00|1829.23|1823.03|1829.23|1823.03|1829.25|1823.05|1829.16|1822.96|18
1654206610000|2022-06-02 21:50:10|1829.24|1823.04|1829.26|1823.06|1829.41|1823.21|1829.18|1822.98|21
1654206620000|2022-06-02 21:50:20|1829.46|1823.26|1829.28|1823.08|1829.51|1823.31|1829.26|1823.06|18
1654206630000|2022-06-02 21:50:30|1829.27|1823.07|1831.44|1825.24|1831.47|1825.27|1829.25|1823.05|32
1654206640000|2022-06-02 21:50:40|1831.45|1825.25|1831.58|1825.38|1831.72|1825.52|1831.45|1825.25|30
1654206650000|2022-06-02 21:50:50|1831.57|1825.37|1831.68|1825.48|1831.68|1825.48|1831.29|1825.09|21
1654206660000|2022-06-02 21:51:00|1831.66|1825.46|1830.95|1824.75|1831.66|1825.46|1830.95|1824.75|26
1654206670000|2022-06-02 21:51:10|1830.75|1824.55|1831.16|1824.96|1831.28|1825.08|1830.75|1824.55|24
1654206680000|2022-06-02 21:51:20|1831.15|1824.95|1831.19|1824.99|1831.27|1825.07|1831.15|1824.95|23
1654206690000|2022-06-02 21:51:30|1831.24|1825.04|1831.33|1825.13|1831.46|1825.26|1831.19|1824.99|23
1654206700000|2022-06-02 21:51:40|1831.27|1825.07|1831.47|1825.27|1831.47|1825.27|1830.78|1824.58|27
1654206710000|2022-06-02 21:51:50|1831.49|1825.29|1831.28|1825.08|1831.82|1825.62|1831.28|1825.08|29
1654206720000|2022-06-02 21:52:00|1831.35|1825.15|1831.64|1825.44|1831.66|1825.46|1831.22|1825.02|25
1654206730000|2022-06-02 21:52:10|1831.68|1825.48|1831.56|1825.36|1832.03|1825.83|1831.42|1825.22|31
1654206740000|2022-06-02 21:52:20|1831.53|1825.33|1831.73|1825.53|1831.73|1825.53|1831.53|1825.33|24
1654206750000|2022-06-02 21:52:30|1831.72|1825.52|1831.42|1825.22|1831.72|1825.52|1831.37|1825.17|24
1654206760000|2022-06-02 21:52:40|1831.47|1825.27|1831.56|1825.36|1831.64|1825.44|1831.42|1825.22|27
1654206770000|2022-06-02 21:52:50|1831.58|1825.38|1831.55|1825.35|1831.61|1825.41|1831.45|1825.25|26
1654206780000|2022-06-02 21:53:00|1831.56|1825.36|1831.43|1825.23|1831.68|1825.48|1831.4|1825.2|24
1654206790000|2022-06-02 21:53:10|1831.45|1825.25|1831.47|1825.27|1831.83|1825.63|1831.42|1825.22|30
1654206800000|2022-06-02 21:53:20|1831.49|1825.29|1830.71|1824.51|1831.58|1825.38|1830.68|1824.48|34
1654206810000|2022-06-02 21:53:30|1830.35|1824.15|1829.72|1823.52|1830.35|1824.15|1829.71|1823.51|28
1654206820000|2022-06-02 21:53:40|1829.73|1823.53|1830.02|1823.82|1830.22|1824.02|1829.73|1823.53|33
1654206830000|2022-06-02 21:53:50|1830.05|1823.85|1829.96|1823.76|1830.05|1823.85|1829.78|1823.58|23
1654206840000|2022-06-02 21:54:00|1829.97|1823.77|1829.68|1823.48|1830|1823.8|1829.68|1823.48|17
1654206850000|2022-06-02 21:54:10|1829.9|1823.7|1829.54|1823.34|1830.05|1823.85|1829.49|1823.29|30
1654206860000|2022-06-02 21:54:20|1829.55|1823.35|1829.96|1823.76|1829.96|1823.76|1829.22|1823.02|28
1654206870000|2022-06-02 21:54:30|1829.97|1823.77|1829.94|1823.74|1830.03|1823.83|1829.89|1823.69|21
1654206880000|2022-06-02 21:54:40|1829.95|1823.75|1829.78|1823.58|1829.97|1823.77|1829.59|1823.39|30
1654206890000|2022-06-02 21:54:50|1829.77|1823.57|1829.95|1823.75|1830.3|1824.1|1829.68|1823.48|26
1654206900000|2022-06-02 21:55:00|1829.97|1823.77|1829.65|1823.45|1830.24|1824.04|1829.56|1823.36|28
1654206910000|2022-06-02 21:55:10|1829.66|1823.46|1829.41|1823.21|1829.71|1823.51|1829.41|1823.21|22
1654206920000|2022-06-02 21:55:20|1829.44|1823.24|1829.6|1823.4|1829.6|1823.4|1829.44|1823.24|9
1654206930000|2022-06-02 21:55:30|1829.57|1823.37|1829.67|1823.47|1829.67|1823.47|1829.57|1823.37|17
1654206940000|2022-06-02 21:55:40|1829.69|1823.49|1829.7|1823.5|1829.72|1823.52|1829.58|1823.38|17
1654206950000|2022-06-02 21:55:50|1829.57|1823.37|1829.66|1823.46|1829.72|1823.52|1829.53|1823.33|16
1654206960000|2022-06-02 21:56:00|1829.59|1823.39|1829.53|1823.33|1829.69|1823.49|1829.53|1823.33|17
1654206970000|2022-06-02 21:56:10|1829.6|1823.4|1828.99|1822.79|1829.6|1823.4|1828.95|1822.75|29
1654206980000|2022-06-02 21:56:20|1829.03|1822.83|1828.89|1822.69|1829.03|1822.83|1828.83|1822.63|26
1654206990000|2022-06-02 21:56:30|1828.88|1822.68|1829.14|1822.94|1829.4|1823.2|1828.86|1822.66|18
1654207000000|2022-06-02 21:56:40|1829.02|1822.82|1828.83|1822.63|1829.49|1823.29|1828.83|1822.63|11
1654207010000|2022-06-02 21:56:50|1828.84|1822.64|1829.05|1822.85|1829.15|1822.95|1828.84|1822.64|24
1654207020000|2022-06-02 21:57:00|1828.96|1822.76|1829.1|1822.9|1829.33|1823.13|1828.83|1822.63|19
1654207030000|2022-06-02 21:57:10|1829.11|1822.91|1831.56|1825.36|1831.56|1825.36|1828.98|1822.78|32
1654207040000|2022-06-02 21:57:20|1831.55|1825.35|1831.53|1825.33|1831.77|1825.57|1831.52|1825.32|31
1654207050000|2022-06-02 21:57:30|1831.6|1825.4|1831.64|1825.44|1831.77|1825.57|1831.54|1825.34|23
1654207060000|2022-06-02 21:57:40|1831.65|1825.45|1831.75|1825.55|1831.81|1825.61|1831.63|1825.43|27
1654207070000|2022-06-02 21:57:50|1831.79|1825.59|1831.97|1825.77|1832.14|1825.94|1831.74|1825.54|29
1654207080000|2022-06-02 21:58:00|1832.04|1825.84|1831.76|1825.56|1832.14|1825.94|1831.76|1825.56|31
1654207090000|2022-06-02 21:58:10|1831.67|1825.47|1831.83|1825.63|1831.83|1825.63|1831.6|1825.4|31
1654207100000|2022-06-02 21:58:20|1831.76|1825.56|1830.1|1823.9|1831.76|1825.56|1830.1|1823.9|35
1654207110000|2022-06-02 21:58:30|1829.97|1823.77|1830.04|1823.84|1830.18|1823.98|1829.89|1823.69|31
1654207120000|2022-06-02 21:58:40|1830.01|1823.81|1830.33|1824.13|1830.51|1824.31|1829.84|1823.64|32
1654207130000|2022-06-02 21:58:50|1830.32|1824.12|1830.39|1824.19|1830.4|1824.2|1830.3|1824.1|22
1654207140000|2022-06-02 21:59:00|1830.38|1824.18|1830.19|1823.99|1830.4|1824.2|1830.1|1823.9|28
1654207150000|2022-06-02 21:59:10|1830.18|1823.98|1829.58|1823.38|1830.23|1824.03|1829.56|1823.36|34
1654207160000|2022-06-02 21:59:20|1829.59|1823.39|1829.66|1823.46|1829.72|1823.52|1829.57|1823.37|30
1654207170000|2022-06-02 21:59:30|1829.67|1823.47|1830|1823.8|1830.11|1823.91|1829.56|1823.36|35
1654207180000|2022-06-02 21:59:40|1829.94|1823.74|1829.92|1823.72|1829.96|1823.76|1829.84|1823.64|25
1654207190000|2022-06-02 21:59:50|1829.94|1823.74|1829.99|1823.79|1830.01|1823.81|1829.91|1823.71|17
1654207200000|2022-06-02 22:00:00|1829.92|1823.72|1831.93|1825.73|1831.93|1825.73|1829.92|1823.72|35
1654207210000|2022-06-02 22:00:10|1831.86|1825.66|1831.09|1824.89|1832.04|1825.84|1831.09|1824.89|28
1654207220000|2022-06-02 22:00:20|1831.33|1825.13|1831.27|1825.07|1831.33|1825.13|1831.14|1824.94|24
1654207230000|2022-06-02 22:00:30|1831.19|1824.99|1831.57|1825.37|1831.83|1825.63|1831.11|1824.91|30
1654207240000|2022-06-02 22:00:40|1831.68|1825.48|1830.81|1824.61|1831.71|1825.51|1830.81|1824.61|30
1654207250000|2022-06-02 22:00:50|1830.67|1824.47|1831.25|1825.05|1831.37|1825.17|1830.67|1824.47|26
1654207260000|2022-06-02 22:01:00|1831.38|1825.18|1829.88|1823.68|1832.11|1825.91|1829.88|1823.68|32
1654207270000|2022-06-02 22:01:10|1829.93|1823.73|1829.19|1822.99|1829.93|1823.73|1829.19|1822.99|29
1654207280000|2022-06-02 22:01:20|1829.41|1823.21|1828.63|1822.43|1829.78|1823.58|1828.63|1822.43|29
1654207290000|2022-06-02 22:01:30|1828.73|1822.53|1828.78|1822.58|1828.86|1822.66|1828.61|1822.41|27
1654207300000|2022-06-02 22:01:40|1828.71|1822.51|1828.35|1822.15|1828.71|1822.51|1828.22|1822.02|27
1654207310000|2022-06-02 22:01:50|1828.29|1822.09|1827.75|1821.55|1828.53|1822.33|1827.75|1821.55|27
1654207320000|2022-06-02 22:02:00|1827.71|1821.51|1827.6|1821.4|1827.77|1821.57|1827.6|1821.4|22
1654207330000|2022-06-02 22:02:10|1827.59|1821.39|1827.65|1821.45|1827.74|1821.54|1827.59|1821.39|22
1654207340000|2022-06-02 22:02:20|1827.64|1821.44|1827.68|1821.48|1827.79|1821.59|1827.61|1821.41|23
1654207350000|2022-06-02 22:02:30|1827.78|1821.58|1828.14|1821.94|1828.25|1822.05|1827.67|1821.47|27
1654207360000|2022-06-02 22:02:40|1828.15|1821.95|1828.08|1821.88|1828.2|1822|1828.04|1821.84|21
1654207370000|2022-06-02 22:02:50|1828.09|1821.89|1829.75|1823.55|1830.15|1823.95|1828.03|1821.83|31
1654207380000|2022-06-02 22:03:00|1829.96|1823.76|1827.92|1821.72|1829.96|1823.76|1827.78|1821.58|31
1654207390000|2022-06-02 22:03:10|1827.91|1821.71|1827.95|1821.75|1828.03|1821.83|1827.79|1821.59|24
1654207400000|2022-06-02 22:03:20|1827.91|1821.71|1827.81|1821.61|1828.04|1821.84|1827.63|1821.43|29
1654207410000|2022-06-02 22:03:30|1827.79|1821.59|1827.62|1821.42|1827.94|1821.74|1827.52|1821.32|30
1654207420000|2022-06-02 22:03:40|1827.51|1821.31|1826.89|1820.69|1827.51|1821.31|1826.89|1820.69|25
1654207430000|2022-06-02 22:03:50|1826.88|1820.68|1826.43|1820.23|1826.91|1820.71|1826.43|1820.23|20
1654207440000|2022-06-02 22:04:00|1826.42|1820.22|1826.73|1820.53|1826.77|1820.57|1826.32|1820.12|16
1654207450000|2022-06-02 22:04:10|1826.75|1820.55|1827.15|1820.95|1827.53|1821.33|1826.71|1820.51|27
1654207460000|2022-06-02 22:04:20|1827.13|1820.93|1826.96|1820.76|1827.27|1821.07|1826.87|1820.67|18
1654207470000|2022-06-02 22:04:30|1826.92|1820.72|1826.98|1820.78|1827.02|1820.82|1826.92|1820.72|28
1654207480000|2022-06-02 22:04:40|1826.99|1820.79|1828.31|1822.11|1828.31|1822.11|1826.95|1820.75|23
1654207490000|2022-06-02 22:04:50|1828.67|1822.47|1829.11|1822.91|1829.17|1822.97|1828.67|1822.47|22
1654207500000|2022-06-02 22:05:00|1829.07|1822.87|1829.27|1823.07|1829.31|1823.11|1828.78|1822.58|34
1654207510000|2022-06-02 22:05:10|1829.35|1823.15|1827.63|1821.43|1829.35|1823.15|1827.63|1821.43|24
1654207520000|2022-06-02 22:05:20|1827.62|1821.42|1827.68|1821.48|1828.01|1821.81|1827.57|1821.37|32
1654207530000|2022-06-02 22:05:30|1827.69|1821.49|1828.23|1822.03|1828.23|1822.03|1827.69|1821.49|31
1654207540000|2022-06-02 22:05:40|1828.22|1822.02|1828.44|1822.24|1828.45|1822.25|1828.13|1821.93|22
1654207550000|2022-06-02 22:05:50|1828.43|1822.23|1829|1822.8|1829.28|1823.08|1828.35|1822.15|29
1654207560000|2022-06-02 22:06:00|1829.43|1823.23|1829.44|1823.24|1829.48|1823.28|1829|1822.8|23
1654207570000|2022-06-02 22:06:10|1829.5|1823.3|1829.61|1823.41|1829.65|1823.45|1829.38|1823.18|29
1654207580000|2022-06-02 22:06:20|1829.69|1823.49|1831.4|1825.2|1831.45|1825.25|1829.69|1823.49|35
1654207590000|2022-06-02 22:06:30|1831.39|1825.19|1831.03|1824.83|1831.49|1825.29|1830.53|1824.33|30
1654207600000|2022-06-02 22:06:40|1831.28|1825.08|1831.13|1824.93|1831.53|1825.33|1831.13|1824.93|33
1654207610000|2022-06-02 22:06:50|1831.11|1824.91|1831.89|1825.69|1831.89|1825.69|1831.11|1824.91|25
1654207620000|2022-06-02 22:07:00|1831.93|1825.73|1834.58|1828.38|1834.58|1828.38|1831.89|1825.69|37
1654207630000|2022-06-02 22:07:10|1834.67|1828.47|1833.6|1827.4|1834.93|1828.73|1833.33|1827.13|37
1654207640000|2022-06-02 22:07:20|1833.57|1827.37|1836.72|1830.52|1836.72|1830.52|1833.57|1827.37|32
1654207650000|2022-06-02 22:07:30|1836.84|1830.64|1840.86|1834.66|1840.91|1834.71|1836.73|1830.53|39
1654207660000|2022-06-02 22:07:40|1841.05|1834.85|1847.83|1841.63|1847.83|1841.63|1839.42|1833.22|35
1654207670000|2022-06-02 22:07:50|1848.4|1842.2|1851.37|1845.17|1851.92|1845.72|1846.39|1840.19|40
1654207680000|2022-06-02 22:08:00|1850.99|1844.79|1847.01|1840.81|1851.41|1845.21|1846.65|1840.45|35
1654207690000|2022-06-02 22:08:10|1847.13|1840.93|1846.55|1840.35|1847.13|1840.93|1845.27|1839.07|34
1654207700000|2022-06-02 22:08:20|1846.61|1840.41|1847.68|1841.48|1847.68|1841.48|1846.06|1839.86|36
1654207710000|2022-06-02 22:08:30|1847.81|1841.61|1848.57|1842.37|1848.6|1842.4|1847.18|1840.98|33
1654207720000|2022-06-02 22:08:40|1848.55|1842.35|1847.41|1841.21|1848.69|1842.49|1847.41|1841.21|28
1654207730000|2022-06-02 22:08:50|1847.04|1840.84|1846.65|1840.45|1847.04|1840.84|1845.37|1839.17|32
1654207740000|2022-06-02 22:09:00|1846.66|1840.46|1847.72|1841.52|1847.92|1841.72|1846.66|1840.46|31
1654207750000|2022-06-02 22:09:10|1847.47|1841.27|1845.17|1838.97|1847.47|1841.27|1845.17|1838.97|34
1654207760000|2022-06-02 22:09:20|1845.46|1839.26|1846.36|1840.16|1847|1840.8|1845.42|1839.22|31
1654207770000|2022-06-02 22:09:30|1846.37|1840.17|1846.12|1839.92|1846.91|1840.71|1846|1839.8|34
1654207780000|2022-06-02 22:09:40|1846.03|1839.83|1845.89|1839.69|1846.15|1839.95|1844.85|1838.65|37
1654207790000|2022-06-02 22:09:50|1846.15|1839.95|1844.53|1838.33|1846.15|1839.95|1844.21|1838.01|38
1654207800000|2022-06-02 22:10:00|1844.27|1838.07|1846.63|1840.43|1846.63|1840.43|1844.01|1837.81|32
1654207810000|2022-06-02 22:10:10|1846.6|1840.4|1847.68|1841.48|1847.83|1841.63|1846.03|1839.83|32
1654207820000|2022-06-02 22:10:20|1847.63|1841.43|1847.54|1841.34|1847.95|1841.75|1847.33|1841.13|29
1654207830000|2022-06-02 22:10:30|1847.91|1841.71|1849.38|1843.18|1849.38|1843.18|1847.91|1841.71|37
1654207840000|2022-06-02 22:10:40|1849.37|1843.17|1849.2|1843|1849.53|1843.33|1849.01|1842.81|33
1654207850000|2022-06-02 22:10:50|1849.12|1842.92|1849.06|1842.86|1849.4|1843.2|1848.95|1842.75|25
1654207860000|2022-06-02 22:11:00|1849.01|1842.81|1848.75|1842.55|1849.01|1842.81|1847.92|1841.72|34
1654207870000|2022-06-02 22:11:10|1848.94|1842.74|1848.93|1842.73|1849.16|1842.96|1848.78|1842.58|17
1654207880000|2022-06-02 22:11:20|1848.87|1842.67|1851|1844.8|1851.13|1844.93|1848.87|1842.67|22
1654207890000|2022-06-02 22:11:30|1851.09|1844.89|1850.96|1844.76|1851.31|1845.11|1850.72|1844.52|33
1654207900000|2022-06-02 22:11:40|1851|1844.8|1853.51|1847.31|1853.95|1847.75|1850.93|1844.73|37
1654207910000|2022-06-02 22:11:50|1853.65|1847.45|1854|1847.8|1854|1847.8|1853.18|1846.98|31
1654207920000|2022-06-02 22:12:00|1854.04|1847.84|1852.9|1846.7|1854.22|1848.02|1852.72|1846.52|29
1654207930000|2022-06-02 22:12:10|1852.84|1846.64|1851.87|1845.67|1853.21|1847.01|1851.77|1845.57|35
1654207940000|2022-06-02 22:12:20|1851.9|1845.7|1852.5|1846.3|1852.5|1846.3|1851.75|1845.55|31
1654207950000|2022-06-02 22:12:30|1852.53|1846.33|1852.21|1846.01|1852.87|1846.67|1852.21|1846.01|34
1654207960000|2022-06-02 22:12:40|1852.2|1846|1850.75|1844.55|1852.2|1846|1850.75|1844.55|34
1654207970000|2022-06-02 22:12:50|1850.94|1844.74|1850.43|1844.23|1850.94|1844.74|1850.42|1844.22|25
1654207980000|2022-06-02 22:13:00|1850.51|1844.31|1849.69|1843.49|1851.09|1844.89|1849.68|1843.48|31
1654207990000|2022-06-02 22:13:10|1849.76|1843.56|1849.64|1843.44|1850.23|1844.03|1849.24|1843.04|33
1654208000000|2022-06-02 22:13:20|1849.69|1843.49|1849.46|1843.26|1849.7|1843.5|1849.46|1843.26|25
1654208010000|2022-06-02 22:13:30|1849.45|1843.25|1848.43|1842.23|1849.45|1843.25|1848.43|1842.23|24
1654208020000|2022-06-02 22:13:40|1848.44|1842.24|1848.16|1841.96|1848.45|1842.25|1847.91|1841.71|19
1654208030000|2022-06-02 22:13:50|1848.2|1842|1846.84|1840.64|1848.2|1842|1846.79|1840.59|37
1654208040000|2022-06-02 22:14:00|1846.83|1840.63|1846.09|1839.89|1846.83|1840.63|1845.66|1839.46|30
1654208050000|2022-06-02 22:14:10|1846.01|1839.81|1844.73|1838.53|1846.01|1839.81|1844.34|1838.14|27
1654208060000|2022-06-02 22:14:20|1844.29|1838.09|1845.46|1839.26|1845.8|1839.6|1843.63|1837.43|34
1654208070000|2022-06-02 22:14:30|1845.3|1839.1|1842.98|1836.78|1845.34|1839.14|1842.93|1836.73|27
1654208080000|2022-06-02 22:14:40|1842.91|1836.71|1843.35|1837.15|1843.47|1837.27|1842.8|1836.6|21
1654208090000|2022-06-02 22:14:50|1843.24|1837.04|1843.49|1837.29|1843.49|1837.29|1843.05|1836.85|27
1654208100000|2022-06-02 22:15:00|1843.1|1836.9|1842.74|1836.54|1844.1|1837.9|1842.65|1836.45|31
1654208110000|2022-06-02 22:15:10|1842.83|1836.63|1841.4|1835.2|1842.83|1836.63|1841.4|1835.2|28
1654208120000|2022-06-02 22:15:20|1841.2|1835|1840.93|1834.73|1841.2|1835|1840.72|1834.52|26
1654208130000|2022-06-02 22:15:30|1840.91|1834.71|1839.73|1833.53|1840.95|1834.75|1839.31|1833.11|28
1654208140000|2022-06-02 22:15:40|1839.59|1833.39|1839.72|1833.52|1839.99|1833.79|1839.22|1833.02|32
1654208150000|2022-06-02 22:15:50|1839.7|1833.5|1838.82|1832.62|1839.77|1833.57|1838.82|1832.62|29
1654208160000|2022-06-02 22:16:00|1838.77|1832.57|1837.93|1831.73|1839.12|1832.92|1837.93|1831.73|31
1654208170000|2022-06-02 22:16:10|1837.91|1831.71|1837.9|1831.7|1838.15|1831.95|1837.74|1831.54|34
1654208180000|2022-06-02 22:16:20|1837.83|1831.63|1841.26|1835.06|1841.26|1835.06|1837.33|1831.13|32
1654208190000|2022-06-02 22:16:30|1841.22|1835.02|1839.3|1833.1|1841.3|1835.1|1839.3|1833.1|34
1654208200000|2022-06-02 22:16:40|1839.15|1832.95|1839.31|1833.11|1839.34|1833.14|1837.99|1831.79|37
1654208210000|2022-06-02 22:16:50|1839|1832.8|1839.04|1832.84|1839.42|1833.22|1838.82|1832.62|38
1654208220000|2022-06-02 22:17:00|1838.97|1832.77|1837.12|1830.92|1839.3|1833.1|1837.07|1830.87|38
1654208230000|2022-06-02 22:17:10|1836.93|1830.73|1837.34|1831.14|1837.95|1831.75|1836.93|1830.73|32
1654208240000|2022-06-02 22:17:20|1837.67|1831.47|1840.17|1833.97|1840.3|1834.1|1837.67|1831.47|38
1654208250000|2022-06-02 22:17:30|1840.11|1833.91|1839.48|1833.28|1840.23|1834.03|1839.04|1832.84|35
1654208260000|2022-06-02 22:17:40|1839.58|1833.38|1840.35|1834.15|1840.35|1834.15|1839.32|1833.12|37
1654208270000|2022-06-02 22:17:50|1840.15|1833.95|1839.76|1833.56|1840.77|1834.57|1839.76|1833.56|34
1654208280000|2022-06-02 22:18:00|1839.77|1833.57|1840.1|1833.9|1840.27|1834.07|1839.65|1833.45|31
1654208290000|2022-06-02 22:18:10|1840.01|1833.81|1841.22|1835.02|1841.22|1835.02|1839.67|1833.47|30
1654208300000|2022-06-02 22:18:20|1841.28|1835.08|1843.02|1836.82|1843.13|1836.93|1840.99|1834.79|39
1654208310000|2022-06-02 22:18:30|1842.9|1836.7|1841.73|1835.53|1843.05|1836.85|1841.73|1835.53|35
1654208320000|2022-06-02 22:18:40|1841.74|1835.54|1842.07|1835.87|1842.25|1836.05|1841.72|1835.52|34
1654208330000|2022-06-02 22:18:50|1842.18|1835.98|1841.97|1835.77|1842.25|1836.05|1841.87|1835.67|23
1654208340000|2022-06-02 22:19:00|1841.96|1835.76|1841.88|1835.68|1842|1835.8|1841.28|1835.08|29
1654208350000|2022-06-02 22:19:10|1841.85|1835.65|1843.02|1836.82|1843.33|1837.13|1841.73|1835.53|33
1654208360000|2022-06-02 22:19:20|1843.09|1836.89|1844.25|1838.05|1844.25|1838.05|1843.09|1836.89|31
1654208370000|2022-06-02 22:19:30|1844.26|1838.06|1844.81|1838.61|1844.81|1838.61|1844.26|1838.06|31
1654208380000|2022-06-02 22:19:40|1844.87|1838.67|1846.35|1840.15|1846.36|1840.16|1844.87|1838.67|36
1654208390000|2022-06-02 22:19:50|1846.66|1840.46|1847.88|1841.68|1847.88|1841.68|1846.66|1840.46|34
1654208400000|2022-06-02 22:20:00|1847.84|1841.64|1847.17|1840.97|1848.19|1841.99|1846.2|1840|39
1654208410000|2022-06-02 22:20:10|1846.87|1840.67|1846.02|1839.82|1847.67|1841.47|1845.97|1839.77|38
1654208420000|2022-06-02 22:20:20|1845.99|1839.79|1845.54|1839.34|1845.99|1839.79|1844.54|1838.34|34
1654208430000|2022-06-02 22:20:30|1845.13|1838.93|1843.98|1837.78|1845.43|1839.23|1843.98|1837.78|32
1654208440000|2022-06-02 22:20:40|1843.97|1837.77|1844.5|1838.3|1844.9|1838.7|1843.85|1837.65|31
1654208450000|2022-06-02 22:20:50|1844.34|1838.14|1846.03|1839.83|1846.33|1840.13|1844.22|1838.02|35
1654208460000|2022-06-02 22:21:00|1845.94|1839.74|1846.01|1839.81|1846.27|1840.07|1845.94|1839.74|35
1654208470000|2022-06-02 22:21:10|1846.09|1839.89|1846.2|1840|1846.21|1840.01|1845.54|1839.34|34
1654208480000|2022-06-02 22:21:20|1846.23|1840.03|1845.86|1839.66|1846.23|1840.03|1845.86|1839.66|34
1654208490000|2022-06-02 22:21:30|1846.26|1840.06|1846.34|1840.14|1846.98|1840.78|1846.25|1840.05|28
1654208500000|2022-06-02 22:21:40|1846.3|1840.1|1846.4|1840.2|1846.61|1840.41|1846.28|1840.08|26
1654208510000|2022-06-02 22:21:50|1846.37|1840.17|1845.56|1839.36|1846.5|1840.3|1845.06|1838.86|26
1654208520000|2022-06-02 22:22:00|1845.66|1839.46|1846.01|1839.81|1846.16|1839.96|1845.27|1839.07|34
1654208530000|2022-06-02 22:22:10|1846.12|1839.92|1847.19|1840.99|1847.55|1841.35|1845.93|1839.73|34
1654208540000|2022-06-02 22:22:20|1847.12|1840.92|1847.22|1841.02|1847.95|1841.75|1847.11|1840.91|34
1654208550000|2022-06-02 22:22:30|1847.23|1841.03|1846.98|1840.78|1848.14|1841.94|1846.89|1840.69|34
1654208560000|2022-06-02 22:22:40|1846.89|1840.69|1847.91|1841.71|1847.98|1841.78|1846.3|1840.1|32
1654208570000|2022-06-02 22:22:50|1847.9|1841.7|1847.43|1841.23|1847.96|1841.76|1847.34|1841.14|30
1654208580000|2022-06-02 22:23:00|1847.35|1841.15|1847.4|1841.2|1847.62|1841.42|1847.05|1840.85|35
1654208590000|2022-06-02 22:23:10|1847.36|1841.16|1847.48|1841.28|1848.57|1842.37|1847.36|1841.16|33
1654208600000|2022-06-02 22:23:20|1847.45|1841.25|1847.42|1841.22|1847.63|1841.43|1847.07|1840.87|32
1654208610000|2022-06-02 22:23:30|1847.38|1841.18|1847.96|1841.76|1847.96|1841.76|1847.2|1841|30
1654208620000|2022-06-02 22:23:40|1848.1|1841.9|1848.82|1842.62|1849.28|1843.08|1847.91|1841.71|32
1654208630000|2022-06-02 22:23:50|1848.81|1842.61|1847.45|1841.25|1848.96|1842.76|1847.31|1841.11|36
1654208640000|2022-06-02 22:24:00|1847.76|1841.56|1846.49|1840.29|1847.76|1841.56|1846.47|1840.27|38
1654208650000|2022-06-02 22:24:10|1846.51|1840.31|1845.44|1839.24|1846.51|1840.31|1845.44|1839.24|37
1654208660000|2022-06-02 22:24:20|1845.36|1839.16|1845.85|1839.65|1845.9|1839.7|1845.36|1839.16|31
1654208670000|2022-06-02 22:24:30|1845.86|1839.66|1845.57|1839.37|1845.9|1839.7|1845.47|1839.27|33
1654208680000|2022-06-02 22:24:40|1845.51|1839.31|1845.5|1839.3|1845.51|1839.31|1844.43|1838.23|35
1654208690000|2022-06-02 22:24:50|1845.44|1839.24|1845.5|1839.3|1845.76|1839.56|1844.81|1838.61|37
1654208700000|2022-06-02 22:25:00|1845.49|1839.29|1845.78|1839.58|1846.1|1839.9|1845.34|1839.14|30
1654208710000|2022-06-02 22:25:10|1845.75|1839.55|1845.74|1839.54|1845.94|1839.74|1845.55|1839.35|27
1654208720000|2022-06-02 22:25:20|1845.73|1839.53|1845.25|1839.05|1845.74|1839.54|1845.18|1838.98|31
1654208730000|2022-06-02 22:25:30|1845.08|1838.88|1844.07|1837.87|1845.08|1838.88|1844.02|1837.82|35
1654208740000|2022-06-02 22:25:40|1844.14|1837.94|1843.74|1837.54|1844.19|1837.99|1843.74|1837.54|29
1654208750000|2022-06-02 22:25:50|1843.58|1837.38|1842.46|1836.26|1843.62|1837.42|1842.43|1836.23|32
1654208760000|2022-06-02 22:26:00|1842.44|1836.24|1841.92|1835.72|1842.74|1836.54|1841.89|1835.69|34
1654208770000|2022-06-02 22:26:10|1841.97|1835.77|1843.81|1837.61|1843.92|1837.72|1841.92|1835.72|36
1654208780000|2022-06-02 22:26:20|1843.64|1837.44|1842.8|1836.6|1843.64|1837.44|1842.58|1836.38|35
1654208790000|2022-06-02 22:26:30|1842.73|1836.53|1843.4|1837.2|1843.79|1837.59|1842.59|1836.39|27
1654208800000|2022-06-02 22:26:40|1843.64|1837.44|1843.73|1837.53|1843.99|1837.79|1843.44|1837.24|35
1654208810000|2022-06-02 22:26:50|1843.74|1837.54|1842.77|1836.57|1843.88|1837.68|1842.74|1836.54|33
1654208820000|2022-06-02 22:27:00|1842.76|1836.56|1843.28|1837.08|1843.37|1837.17|1842.57|1836.37|37
1654208830000|2022-06-02 22:27:10|1843.25|1837.05|1843.28|1837.08|1843.4|1837.2|1843.11|1836.91|29
1654208840000|2022-06-02 22:27:20|1843.26|1837.06|1843.66|1837.46|1843.85|1837.65|1843.26|1837.06|35
1654208850000|2022-06-02 22:27:30|1843.61|1837.41|1842.07|1835.87|1843.61|1837.41|1841.86|1835.66|32
1654208860000|2022-06-02 22:27:40|1842.26|1836.06|1842.32|1836.12|1842.32|1836.12|1841.8|1835.6|36
1654208870000|2022-06-02 22:27:50|1842.22|1836.02|1842.27|1836.07|1843.08|1836.88|1842.22|1836.02|32
1654208880000|2022-06-02 22:28:00|1842.26|1836.06|1841.13|1834.93|1842.26|1836.06|1841.04|1834.84|33
1654208890000|2022-06-02 22:28:10|1841.12|1834.92|1840.98|1834.78|1841.31|1835.11|1840.98|1834.78|30
1654208900000|2022-06-02 22:28:20|1840.85|1834.65|1840.1|1833.9|1840.96|1834.76|1839.98|1833.78|32
1654208910000|2022-06-02 22:28:30|1839.97|1833.77|1839.2|1833|1840.09|1833.89|1838.94|1832.74|35
1654208920000|2022-06-02 22:28:40|1838.78|1832.58|1839.2|1833|1839.31|1833.11|1838.65|1832.45|34
1654208930000|2022-06-02 22:28:50|1838.91|1832.71|1838.75|1832.55|1839.23|1833.03|1838.73|1832.53|27
1654208940000|2022-06-02 22:29:00|1838.65|1832.45|1838.78|1832.58|1839.04|1832.84|1838.65|1832.45|30
1654208950000|2022-06-02 22:29:10|1838.85|1832.65|1838.85|1832.65|1839.13|1832.93|1838.75|1832.55|28
1654208960000|2022-06-02 22:29:20|1839.19|1832.99|1839.54|1833.34|1839.7|1833.5|1839.19|1832.99|31
1654208970000|2022-06-02 22:29:30|1839.48|1833.28|1838.97|1832.77|1839.56|1833.36|1838.97|1832.77|18
1654208980000|2022-06-02 22:29:40|1838.91|1832.71|1839.31|1833.11|1839.32|1833.12|1838.91|1832.71|29
1654208990000|2022-06-02 22:29:50|1839.43|1833.23|1839.11|1832.91|1839.54|1833.34|1839.11|1832.91|31
1654209000000|2022-06-02 22:30:00|1839.09|1832.89|1839.76|1833.56|1840.58|1834.38|1839.06|1832.86|35
1654209010000|2022-06-02 22:30:10|1839.89|1833.69|1839.55|1833.35|1839.89|1833.69|1839.43|1833.23|36
1654209020000|2022-06-02 22:30:20|1839.56|1833.36|1839.37|1833.17|1839.73|1833.53|1839.12|1832.92|30
1654209030000|2022-06-02 22:30:30|1839.43|1833.23|1839.25|1833.05|1839.43|1833.23|1839.02|1832.82|23
1654209040000|2022-06-02 22:30:40|1839.21|1833.01|1839.16|1832.96|1839.28|1833.08|1839.06|1832.86|29
1654209050000|2022-06-02 22:30:50|1839.15|1832.95|1840.99|1834.79|1841.18|1834.98|1839.15|1832.95|31
1654209060000|2022-06-02 22:31:00|1841.01|1834.81|1840.1|1833.9|1841.27|1835.07|1840|1833.8|38
1654209070000|2022-06-02 22:31:10|1840.05|1833.85|1839.87|1833.67|1840.17|1833.97|1839.7|1833.5|37
1654209080000|2022-06-02 22:31:20|1839.89|1833.69|1839.11|1832.91|1839.99|1833.79|1839.11|1832.91|37
1654209090000|2022-06-02 22:31:30|1839.2|1833|1839.07|1832.87|1839.24|1833.04|1839.02|1832.82|22
1654209100000|2022-06-02 22:31:40|1839.11|1832.91|1839.08|1832.88|1839.21|1833.01|1838.84|1832.64|31
1654209110000|2022-06-02 22:31:50|1838.94|1832.74|1838.45|1832.25|1839.03|1832.83|1838.41|1832.21|33
1654209120000|2022-06-02 22:32:00|1838.55|1832.35|1839.28|1833.08|1839.33|1833.13|1838.4|1832.2|29
1654209130000|2022-06-02 22:32:10|1839.29|1833.09|1838.84|1832.64|1839.39|1833.19|1838.81|1832.61|31
1654209140000|2022-06-02 22:32:20|1839.09|1832.89|1839.01|1832.81|1839.11|1832.91|1838.69|1832.49|28
1654209150000|2022-06-02 22:32:30|1839|1832.8|1839.47|1833.27|1839.47|1833.27|1838.89|1832.69|28
1654209160000|2022-06-02 22:32:40|1839.14|1832.94|1839.19|1832.99|1839.43|1833.23|1839.07|1832.87|33
1654209170000|2022-06-02 22:32:50|1839.18|1832.98|1839.35|1833.15|1839.42|1833.22|1839.09|1832.89|28
1654209180000|2022-06-02 22:33:00|1839.36|1833.16|1838.19|1831.99|1839.38|1833.18|1838.13|1831.93|28
1654209190000|2022-06-02 22:33:10|1838.17|1831.97|1838.53|1832.33|1838.73|1832.53|1838.15|1831.95|23
1654209200000|2022-06-02 22:33:20|1838.43|1832.23|1838.04|1831.84|1838.43|1832.23|1837.97|1831.77|35
1654209210000|2022-06-02 22:33:30|1838.02|1831.82|1837.75|1831.55|1838.13|1831.93|1837.63|1831.43|33
1654209220000|2022-06-02 22:33:40|1837.67|1831.47|1835.26|1829.06|1837.67|1831.47|1835.26|1829.06|36
1654209230000|2022-06-02 22:33:50|1835.17|1828.97|1835.6|1829.4|1835.62|1829.42|1834.14|1827.94|39
1654209240000|2022-06-02 22:34:00|1835.47|1829.27|1835.14|1828.94|1835.75|1829.55|1835.05|1828.85|35
1654209250000|2022-06-02 22:34:10|1835.29|1829.09|1835.26|1829.06|1835.34|1829.14|1834.99|1828.79|34
1654209260000|2022-06-02 22:34:20|1835.21|1829.01|1835.89|1829.69|1836.33|1830.13|1835.13|1828.93|39
1654209270000|2022-06-02 22:34:30|1835.9|1829.7|1835.8|1829.6|1835.9|1829.7|1835.36|1829.16|36
1654209280000|2022-06-02 22:34:40|1835.75|1829.55|1836.02|1829.82|1836.15|1829.95|1835.75|1829.55|32
1654209290000|2022-06-02 22:34:50|1836.01|1829.81|1835.67|1829.47|1836.01|1829.81|1835.57|1829.37|33
1654209300000|2022-06-02 22:35:00|1835.71|1829.51|1835.91|1829.71|1835.91|1829.71|1835.58|1829.38|28
1654209310000|2022-06-02 22:35:10|1835.9|1829.7|1835.94|1829.74|1836.19|1829.99|1835.82|1829.62|30
1654209320000|2022-06-02 22:35:20|1836.06|1829.86|1837.29|1831.09|1837.29|1831.09|1835.92|1829.72|38
1654209330000|2022-06-02 22:35:30|1837.3|1831.1|1836.37|1830.17|1837.3|1831.1|1836.12|1829.92|24
1654209340000|2022-06-02 22:35:40|1836.4|1830.2|1836.42|1830.22|1836.55|1830.35|1836.33|1830.13|31
1654209350000|2022-06-02 22:35:50|1836.4|1830.2|1836.98|1830.78|1837.24|1831.04|1836.4|1830.2|28
1654209360000|2022-06-02 22:36:00|1836.95|1830.75|1836.9|1830.7|1837.12|1830.92|1836.88|1830.68|27
1654209370000|2022-06-02 22:36:10|1837.06|1830.86|1838.06|1831.86|1838.06|1831.86|1836.83|1830.63|37
1654209380000|2022-06-02 22:36:20|1838.1|1831.9|1837.92|1831.72|1838.11|1831.91|1837.71|1831.51|26
1654209390000|2022-06-02 22:36:30|1837.93|1831.73|1838.31|1832.11|1838.4|1832.2|1837.83|1831.63|23
1654209400000|2022-06-02 22:36:40|1838.32|1832.12|1839.22|1833.02|1839.29|1833.09|1838.3|1832.1|35
1654209410000|2022-06-02 22:36:50|1839.35|1833.15|1839.31|1833.11|1839.51|1833.31|1838.96|1832.76|28
1654209420000|2022-06-02 22:37:00|1839.33|1833.13|1838.7|1832.5|1839.36|1833.16|1838.7|1832.5|28
1654209430000|2022-06-02 22:37:10|1838.8|1832.6|1838.51|1832.31|1838.81|1832.61|1838.49|1832.29|23
1654209440000|2022-06-02 22:37:20|1838.59|1832.39|1838.29|1832.09|1838.64|1832.44|1838.14|1831.94|29
1654209450000|2022-06-02 22:37:30|1838.26|1832.06|1838.69|1832.49|1838.69|1832.49|1838.17|1831.97|28
1654209460000|2022-06-02 22:37:40|1838.86|1832.66|1840.2|1834|1840.72|1834.52|1838.86|1832.66|34
1654209470000|2022-06-02 22:37:50|1840.34|1834.14|1840.35|1834.15|1840.37|1834.17|1840.13|1833.93|28
1654209480000|2022-06-02 22:38:00|1840.6|1834.4|1841.11|1834.91|1841.22|1835.02|1840.6|1834.4|37
1654209490000|2022-06-02 22:38:10|1841.09|1834.89|1841.06|1834.86|1841.18|1834.98|1841.01|1834.81|22
1654209500000|2022-06-02 22:38:20|1841.05|1834.85|1840.98|1834.78|1841.11|1834.91|1840.98|1834.78|22
1654209510000|2022-06-02 22:38:30|1841.14|1834.94|1840.66|1834.46|1841.17|1834.97|1840.54|1834.34|34
1654209520000|2022-06-02 22:38:40|1840.6|1834.4|1840.67|1834.47|1840.85|1834.65|1840.58|1834.38|31
1654209530000|2022-06-02 22:38:50|1840.69|1834.49|1841.11|1834.91|1841.32|1835.12|1840.6|1834.4|26
1654209540000|2022-06-02 22:39:00|1841.23|1835.03|1841.99|1835.79|1842.62|1836.42|1841.23|1835.03|31
1654209550000|2022-06-02 22:39:10|1842.03|1835.83|1842.35|1836.15|1842.5|1836.3|1842.02|1835.82|32
1654209560000|2022-06-02 22:39:20|1842.28|1836.08|1842.51|1836.31|1842.73|1836.53|1842.14|1835.94|34
1654209570000|2022-06-02 22:39:30|1842.57|1836.37|1842.32|1836.12|1842.57|1836.37|1842.32|1836.12|26
1654209580000|2022-06-02 22:39:40|1842.31|1836.11|1841.72|1835.52|1842.52|1836.32|1841.66|1835.46|29
1654209590000|2022-06-02 22:39:50|1841.7|1835.5|1843.29|1837.09|1843.29|1837.09|1841.65|1835.45|27
1654209600000|2022-06-02 22:40:00|1843.37|1837.17|1843.24|1837.04|1843.6|1837.4|1843.24|1837.04|32
1654209610000|2022-06-02 22:40:10|1843.6|1837.4|1843.82|1837.62|1843.82|1837.62|1843.37|1837.17|22
1654209620000|2022-06-02 22:40:20|1843.74|1837.54|1844.76|1838.56|1844.76|1838.56|1843.43|1837.23|33
1654209630000|2022-06-02 22:40:30|1844.83|1838.63|1846.26|1840.06|1846.3|1840.1|1844.65|1838.45|37
1654209640000|2022-06-02 22:40:40|1846.3|1840.1|1846.25|1840.05|1846.81|1840.61|1846.12|1839.92|34
1654209650000|2022-06-02 22:40:50|1846.18|1839.98|1845.97|1839.77|1846.46|1840.26|1845.71|1839.51|35
1654209660000|2022-06-02 22:41:00|1845.82|1839.62|1847.64|1841.44|1847.64|1841.44|1845.7|1839.5|32
1654209670000|2022-06-02 22:41:10|1847.67|1841.47|1847.3|1841.1|1847.76|1841.56|1846.78|1840.58|32
1654209680000|2022-06-02 22:41:20|1846.95|1840.75|1847.27|1841.07|1847.32|1841.12|1846.44|1840.24|37
1654209690000|2022-06-02 22:41:30|1847.35|1841.15|1848.46|1842.26|1848.47|1842.27|1847.35|1841.15|36
1654209700000|2022-06-02 22:41:40|1848.59|1842.39|1848.71|1842.51|1848.81|1842.61|1848.43|1842.23|34
1654209710000|2022-06-02 22:41:50|1848.7|1842.5|1848.79|1842.59|1848.94|1842.74|1848.6|1842.4|35
1654209720000|2022-06-02 22:42:00|1848.77|1842.57|1847.64|1841.44|1848.82|1842.62|1847.64|1841.44|32
1654209730000|2022-06-02 22:42:10|1847.63|1841.43|1845.77|1839.57|1847.7|1841.5|1845.68|1839.48|38
1654209740000|2022-06-02 22:42:20|1845.81|1839.61|1846.13|1839.93|1846.18|1839.98|1845.31|1839.11|32
1654209750000|2022-06-02 22:42:30|1846.12|1839.92|1846.49|1840.29|1846.49|1840.29|1845.98|1839.78|40
1654209760000|2022-06-02 22:42:40|1846.7|1840.5|1847.39|1841.19|1847.53|1841.33|1846.65|1840.45|32
1654209770000|2022-06-02 22:42:50|1847.38|1841.18|1847.36|1841.16|1847.43|1841.23|1847.23|1841.03|29
1654209780000|2022-06-02 22:43:00|1847.37|1841.17|1847.39|1841.19|1847.43|1841.23|1847.25|1841.05|28
1654209790000|2022-06-02 22:43:10|1847.27|1841.07|1846.61|1840.41|1847.35|1841.15|1846.52|1840.32|31
1654209800000|2022-06-02 22:43:20|1846.62|1840.42|1847.22|1841.02|1847.67|1841.47|1846.4|1840.2|33
1654209810000|2022-06-02 22:43:30|1847.35|1841.15|1847.44|1841.24|1847.44|1841.24|1846.96|1840.76|34
1654209820000|2022-06-02 22:43:40|1847.45|1841.25|1848.23|1842.03|1848.23|1842.03|1847.25|1841.05|32
1654209830000|2022-06-02 22:43:50|1848.24|1842.04|1847.5|1841.3|1848.35|1842.15|1847.49|1841.29|36
1654209840000|2022-06-02 22:44:00|1847.41|1841.21|1846.19|1839.99|1847.52|1841.32|1846.19|1839.99|36
1654209850000|2022-06-02 22:44:10|1845.93|1839.73|1846.37|1840.17|1846.57|1840.37|1845.71|1839.51|30
1654209860000|2022-06-02 22:44:20|1846.29|1840.09|1845.03|1838.83|1846.53|1840.33|1844.98|1838.78|35
1654209870000|2022-06-02 22:44:30|1845.19|1838.99|1844.52|1838.32|1845.19|1838.99|1844.04|1837.84|30
1654209880000|2022-06-02 22:44:40|1844.6|1838.4|1846.09|1839.89|1846.11|1839.91|1844.35|1838.15|34
1654209890000|2022-06-02 22:44:50|1846.08|1839.88|1845.33|1839.13|1846.15|1839.95|1845.13|1838.93|33
1654209900000|2022-06-02 22:45:00|1845.4|1839.2|1846.04|1839.84|1846.07|1839.87|1845.23|1839.03|38
1654209910000|2022-06-02 22:45:10|1846.14|1839.94|1845.63|1839.43|1846.25|1840.05|1845.63|1839.43|29
1654209920000|2022-06-02 22:45:20|1845.69|1839.49|1843.42|1837.22|1845.7|1839.5|1843.42|1837.22|35
1654209930000|2022-06-02 22:45:30|1843.45|1837.25|1843.99|1837.79|1843.99|1837.79|1843.24|1837.04|31
1654209940000|2022-06-02 22:45:40|1843.96|1837.76|1843.97|1837.77|1843.97|1837.77|1843.71|1837.51|28
1654209950000|2022-06-02 22:45:50|1843.72|1837.52|1843.76|1837.56|1843.87|1837.67|1843.5|1837.3|33
1654209960000|2022-06-02 22:46:00|1843.75|1837.55|1842.23|1836.03|1843.75|1837.55|1842.23|1836.03|32
1654209970000|2022-06-02 22:46:10|1842.21|1836.01|1843.01|1836.81|1843.24|1837.04|1842.21|1836.01|33
1654209980000|2022-06-02 22:46:20|1843.03|1836.83|1842.61|1836.41|1843.03|1836.83|1842.56|1836.36|37
1654209990000|2022-06-02 22:46:30|1842.56|1836.36|1842.69|1836.49|1842.79|1836.59|1842.5|1836.3|33
1654210000000|2022-06-02 22:46:40|1842.64|1836.44|1843.05|1836.85|1843.1|1836.9|1842.62|1836.42|27
1654210010000|2022-06-02 22:46:50|1843.01|1836.81|1843.94|1837.74|1843.94|1837.74|1842.96|1836.76|28
1654210020000|2022-06-02 22:47:00|1844.06|1837.86|1844.06|1837.86|1844.15|1837.95|1843.89|1837.69|26
1654210030000|2022-06-02 22:47:10|1844.16|1837.96|1844|1837.8|1844.19|1837.99|1843.68|1837.48|30
1654210040000|2022-06-02 22:47:20|1844.04|1837.84|1844.14|1837.94|1844.39|1838.19|1843.99|1837.79|30
1654210050000|2022-06-02 22:47:30|1844.19|1837.99|1844.16|1837.96|1844.37|1838.17|1843.94|1837.74|33
1654210060000|2022-06-02 22:47:40|1844.21|1838.01|1843.4|1837.2|1844.38|1838.18|1843.4|1837.2|31
1654210070000|2022-06-02 22:47:50|1843.53|1837.33|1843.92|1837.72|1843.92|1837.72|1843.53|1837.33|29
1654210080000|2022-06-02 22:48:00|1843.34|1837.14|1843.4|1837.2|1843.5|1837.3|1842.59|1836.39|34
1654210090000|2022-06-02 22:48:10|1843.38|1837.18|1843.69|1837.49|1843.74|1837.54|1843.38|1837.18|31
1654210100000|2022-06-02 22:48:20|1843.66|1837.46|1841.98|1835.78|1843.76|1837.56|1841.78|1835.58|36
1654210110000|2022-06-02 22:48:30|1841.97|1835.77|1841.95|1835.75|1842.01|1835.81|1841.65|1835.45|33
1654210120000|2022-06-02 22:48:40|1841.81|1835.61|1842.25|1836.05|1842.35|1836.15|1841.79|1835.59|33
1654210130000|2022-06-02 22:48:50|1842.23|1836.03|1842.23|1836.03|1842.34|1836.14|1841.83|1835.63|32
1654210140000|2022-06-02 22:49:00|1842.27|1836.07|1842.21|1836.01|1842.46|1836.26|1842.21|1836.01|28
1654210150000|2022-06-02 22:49:10|1842.25|1836.05|1842.13|1835.93|1842.52|1836.32|1842.13|1835.93|26
1654210160000|2022-06-02 22:49:20|1842.24|1836.04|1842.58|1836.38|1842.71|1836.51|1842.14|1835.94|28
1654210170000|2022-06-02 22:49:30|1842.71|1836.51|1842.09|1835.89|1842.88|1836.68|1842.09|1835.89|29
1654210180000|2022-06-02 22:49:40|1842.33|1836.13|1842.28|1836.08|1842.36|1836.16|1842.19|1835.99|28
1654210190000|2022-06-02 22:49:50|1842.27|1836.07|1842.01|1835.81|1842.27|1836.07|1841.93|1835.73|28
1654210200000|2022-06-02 22:50:00|1842.03|1835.83|1841.05|1834.85|1842.09|1835.89|1840.94|1834.74|31
1654210210000|2022-06-02 22:50:10|1841.25|1835.05|1841.17|1834.97|1841.38|1835.18|1840.92|1834.72|27
1654210220000|2022-06-02 22:50:20|1841.18|1834.98|1842.34|1836.14|1842.46|1836.26|1840.77|1834.57|27
1654210230000|2022-06-02 22:50:30|1842.26|1836.06|1842.37|1836.17|1842.37|1836.17|1841.81|1835.61|36
1654210240000|2022-06-02 22:50:40|1842.36|1836.16|1842.71|1836.51|1843.11|1836.91|1842.35|1836.15|33
1654210250000|2022-06-02 22:50:50|1842.84|1836.64|1842.9|1836.7|1842.99|1836.79|1842.64|1836.44|24
1654210260000|2022-06-02 22:51:00|1842.92|1836.72|1842.24|1836.04|1842.94|1836.74|1842.21|1836.01|31
1654210270000|2022-06-02 22:51:10|1842.16|1835.96|1841.86|1835.66|1842.25|1836.05|1841.2|1835|31
1654210280000|2022-06-02 22:51:20|1841.05|1834.85|1840.39|1834.19|1841.05|1834.85|1840.36|1834.16|30
1654210290000|2022-06-02 22:51:30|1840.36|1834.16|1840.13|1833.93|1840.39|1834.19|1839.81|1833.61|33
1654210300000|2022-06-02 22:51:40|1840.31|1834.11|1840.23|1834.03|1840.31|1834.11|1839.65|1833.45|33
1654210310000|2022-06-02 22:51:50|1840.22|1834.02|1839.99|1833.79|1840.41|1834.21|1839.75|1833.55|23
1654210320000|2022-06-02 22:52:00|1840.05|1833.85|1839.91|1833.71|1840.28|1834.08|1839.91|1833.71|15
1654210330000|2022-06-02 22:52:10|1839.92|1833.72|1840.13|1833.93|1840.45|1834.25|1839.68|1833.48|33
1654210340000|2022-06-02 22:52:20|1840.14|1833.94|1840.42|1834.22|1840.42|1834.22|1839.9|1833.7|31
1654210350000|2022-06-02 22:52:30|1839.88|1833.68|1839.57|1833.37|1839.88|1833.68|1839.47|1833.27|27
1654210360000|2022-06-02 22:52:40|1839.59|1833.39|1840.13|1833.93|1840.13|1833.93|1839.2|1833|24
1654210370000|2022-06-02 22:52:50|1840.15|1833.95|1840.11|1833.91|1840.21|1834.01|1839.79|1833.59|24
1654210380000|2022-06-02 22:53:00|1840.02|1833.82|1840.46|1834.26|1840.87|1834.67|1839.89|1833.69|27
1654210390000|2022-06-02 22:53:10|1840.45|1834.25|1839.81|1833.61|1840.45|1834.25|1839.65|1833.45|27
1654210400000|2022-06-02 22:53:20|1839.64|1833.44|1839.25|1833.05|1839.81|1833.61|1838.98|1832.78|31
1654210410000|2022-06-02 22:53:30|1839.07|1832.87|1838.63|1832.43|1839.2|1833|1838.61|1832.41|27
1654210420000|2022-06-02 22:53:40|1838.69|1832.49|1838.76|1832.56|1838.79|1832.59|1838.51|1832.31|34
1654210430000|2022-06-02 22:53:50|1838.79|1832.59|1839.22|1833.02|1840.22|1834.02|1838.79|1832.59|33
1654210440000|2022-06-02 22:54:00|1839.2|1833|1839.56|1833.36|1839.74|1833.54|1839.2|1833|35
1654210450000|2022-06-02 22:54:10|1839.55|1833.35|1838.79|1832.59|1839.57|1833.37|1838.79|1832.59|34
1654210460000|2022-06-02 22:54:20|1838.84|1832.64|1838.78|1832.58|1838.87|1832.67|1838.55|1832.35|34
1654210470000|2022-06-02 22:54:30|1838.75|1832.55|1838.84|1832.64|1838.88|1832.68|1838.67|1832.47|32
1654210480000|2022-06-02 22:54:40|1838.8|1832.6|1839.06|1832.86|1839.15|1832.95|1838.73|1832.53|32
1654210490000|2022-06-02 22:54:50|1839.04|1832.84|1839.37|1833.17|1839.72|1833.52|1839|1832.8|36
1654210500000|2022-06-02 22:55:00|1839.11|1832.91|1839.05|1832.85|1839.19|1832.99|1839|1832.8|30
1654210510000|2022-06-02 22:55:10|1839|1832.8|1839.15|1832.95|1839.16|1832.96|1839|1832.8|25
1654210520000|2022-06-02 22:55:20|1839.14|1832.94|1839.04|1832.84|1839.14|1832.94|1839.03|1832.83|29
1654210530000|2022-06-02 22:55:30|1839.06|1832.86|1838.6|1832.4|1839.06|1832.86|1838.6|1832.4|18
1654210540000|2022-06-02 22:55:40|1838.64|1832.44|1838.66|1832.46|1838.66|1832.46|1838.58|1832.38|11
1654210550000|2022-06-02 22:55:50|1838.67|1832.47|1838.26|1832.06|1838.68|1832.48|1838.17|1831.97|17
1654210560000|2022-06-02 22:56:00|1838.24|1832.04|1838.32|1832.12|1838.47|1832.27|1837.42|1831.22|30
1654210570000|2022-06-02 22:56:10|1838.27|1832.07|1837.64|1831.44|1838.29|1832.09|1837.38|1831.18|26
1654210580000|2022-06-02 22:56:20|1837.65|1831.45|1837.52|1831.32|1837.74|1831.54|1837.42|1831.22|26
1654210590000|2022-06-02 22:56:30|1837.53|1831.33|1837.6|1831.4|1837.66|1831.46|1837.45|1831.25|30
1654210600000|2022-06-02 22:56:40|1837.59|1831.39|1837.11|1830.91|1837.59|1831.39|1837.05|1830.85|29
1654210610000|2022-06-02 22:56:50|1837.1|1830.9|1836.95|1830.75|1837.2|1831|1836.78|1830.58|31
1654210620000|2022-06-02 22:57:00|1836.93|1830.73|1836.04|1829.84|1837.01|1830.81|1836.04|1829.84|30
1654210630000|2022-06-02 22:57:10|1835.87|1829.67|1836.9|1830.7|1837|1830.8|1835.64|1829.44|29
1654210640000|2022-06-02 22:57:20|1836.97|1830.77|1837.08|1830.88|1837.11|1830.91|1836.97|1830.77|30
1654210650000|2022-06-02 22:57:30|1837.05|1830.85|1837.1|1830.9|1837.14|1830.94|1836.95|1830.75|20
1654210660000|2022-06-02 22:57:40|1837.07|1830.87|1837.06|1830.86|1837.1|1830.9|1836.96|1830.76|29
1654210670000|2022-06-02 22:57:50|1837.03|1830.83|1836.35|1830.15|1837.1|1830.9|1836.35|1830.15|24
1654210680000|2022-06-02 22:58:00|1836.34|1830.14|1837.24|1831.04|1837.31|1831.11|1836.29|1830.09|28
1654210690000|2022-06-02 22:58:10|1837.23|1831.03|1837.39|1831.19|1837.39|1831.19|1837.22|1831.02|24
1654210700000|2022-06-02 22:58:20|1837.4|1831.2|1837.08|1830.88|1837.42|1831.22|1837|1830.8|25
1654210710000|2022-06-02 22:58:30|1837.11|1830.91|1837.06|1830.86|1837.15|1830.95|1836.96|1830.76|32
1654210720000|2022-06-02 22:58:40|1837.07|1830.87|1837.06|1830.86|1837.08|1830.88|1837.03|1830.83|14
1654210730000|2022-06-02 22:58:50|1837.07|1830.87|1837.23|1831.03|1837.29|1831.09|1837.07|1830.87|32
1654210740000|2022-06-02 22:59:00|1837.22|1831.02|1836.07|1829.87|1837.22|1831.02|1835.98|1829.78|37
1654210750000|2022-06-02 22:59:10|1835.94|1829.74|1835.98|1829.78|1836.08|1829.88|1835.94|1829.74|29
1654210760000|2022-06-02 22:59:20|1836.08|1829.88|1836.01|1829.81|1836.08|1829.88|1835.94|1829.74|31
1654210770000|2022-06-02 22:59:30|1835.96|1829.76|1836.19|1829.99|1836.36|1830.16|1835.96|1829.76|38
1654210780000|2022-06-02 22:59:40|1836.02|1829.82|1836.35|1830.15|1836.39|1830.19|1836.02|1829.82|23
1654210790000|2022-06-02 22:59:50|1836.41|1830.21|1836.27|1830.07|1836.45|1830.25|1836.08|1829.88|31
1654210800000|2022-06-02 23:00:00|1836.19|1829.99|1836.95|1830.75|1837.18|1830.98|1835.55|1829.35|39
1654210810000|2022-06-02 23:00:10|1836.98|1830.78|1838.34|1832.14|1838.34|1832.14|1836.95|1830.75|33
1654210820000|2022-06-02 23:00:20|1838.35|1832.15|1837.24|1831.04|1838.35|1832.15|1837.2|1831|34
1654210830000|2022-06-02 23:00:30|1837.25|1831.05|1836.69|1830.49|1837.25|1831.05|1836.53|1830.33|35
1654210840000|2022-06-02 23:00:40|1836.72|1830.52|1836.56|1830.36|1836.72|1830.52|1836.4|1830.2|30
1654210850000|2022-06-02 23:00:50|1836.39|1830.19|1837.16|1830.96|1837.2|1831|1836.39|1830.19|33
1654210860000|2022-06-02 23:01:00|1836.96|1830.76|1835.54|1829.34|1837.19|1830.99|1835.5|1829.3|36
1654210870000|2022-06-02 23:01:10|1835.53|1829.33|1835.34|1829.14|1835.61|1829.41|1835.24|1829.04|34
1654210880000|2022-06-02 23:01:20|1835.16|1828.96|1834.15|1827.95|1835.24|1829.04|1833.97|1827.77|30
1654210890000|2022-06-02 23:01:30|1834.55|1828.35|1834.1|1827.9|1834.7|1828.5|1834.1|1827.9|37
1654210900000|2022-06-02 23:01:40|1834.09|1827.89|1834.18|1827.98|1834.3|1828.1|1834.09|1827.89|29
1654210910000|2022-06-02 23:01:50|1834.22|1828.02|1834.15|1827.95|1834.33|1828.13|1834.06|1827.86|30
1654210920000|2022-06-02 23:02:00|1834.08|1827.88|1836.11|1829.91|1836.6|1830.4|1834.06|1827.86|33
1654210930000|2022-06-02 23:02:10|1836.14|1829.94|1835.91|1829.71|1836.14|1829.94|1835.69|1829.49|35
1654210940000|2022-06-02 23:02:20|1835.9|1829.7|1836.03|1829.83|1836.08|1829.88|1835.87|1829.67|31
1654210950000|2022-06-02 23:02:30|1835.89|1829.69|1835.85|1829.65|1836.04|1829.84|1835.59|1829.39|36
1654210960000|2022-06-02 23:02:40|1835.77|1829.57|1835.76|1829.56|1835.8|1829.6|1835.38|1829.18|31
1654210970000|2022-06-02 23:02:50|1835.75|1829.55|1835.43|1829.23|1835.75|1829.55|1835.4|1829.2|36
1654210980000|2022-06-02 23:03:00|1835.15|1828.95|1834.67|1828.47|1835.15|1828.95|1834.52|1828.32|35
1654210990000|2022-06-02 23:03:10|1834.66|1828.46|1834.7|1828.5|1834.8|1828.6|1834.6|1828.4|31
1654211000000|2022-06-02 23:03:20|1834.89|1828.69|1835.66|1829.46|1835.81|1829.61|1834.89|1828.69|32
1654211010000|2022-06-02 23:03:30|1835.81|1829.61|1835.82|1829.62|1835.87|1829.67|1835.63|1829.43|33
1654211020000|2022-06-02 23:03:40|1835.81|1829.61|1835.81|1829.61|1835.9|1829.7|1835.67|1829.47|27
1654211030000|2022-06-02 23:03:50|1835.83|1829.63|1835.79|1829.59|1835.86|1829.66|1835.76|1829.56|16
1654211040000|2022-06-02 23:04:00|1835.77|1829.57|1836.4|1830.2|1836.77|1830.57|1835.77|1829.57|24
1654211050000|2022-06-02 23:04:10|1836.5|1830.3|1835.16|1828.96|1836.52|1830.32|1834.99|1828.79|31
1654211060000|2022-06-02 23:04:20|1835.18|1828.98|1835.56|1829.36|1835.73|1829.53|1835.16|1828.96|27
1654211070000|2022-06-02 23:04:30|1835.48|1829.28|1835.55|1829.35|1835.59|1829.39|1835.43|1829.23|22
1654211080000|2022-06-02 23:04:40|1835.54|1829.34|1835.88|1829.68|1836.09|1829.89|1835.52|1829.32|25
1654211090000|2022-06-02 23:04:50|1835.86|1829.66|1835.58|1829.38|1835.87|1829.67|1835.33|1829.13|32
1654211100000|2022-06-02 23:05:00|1835.59|1829.39|1837.03|1830.83|1837.22|1831.02|1835.58|1829.38|33
1654211110000|2022-06-02 23:05:10|1837.12|1830.92|1837.64|1831.44|1837.86|1831.66|1837.12|1830.92|33
1654211120000|2022-06-02 23:05:20|1837.58|1831.38|1837.7|1831.5|1837.75|1831.55|1837.57|1831.37|24
1654211130000|2022-06-02 23:05:30|1837.69|1831.49|1837.69|1831.49|1837.82|1831.62|1837.39|1831.19|28
1654211140000|2022-06-02 23:05:40|1837.68|1831.48|1837.5|1831.3|1837.7|1831.5|1837.5|1831.3|29
1654211150000|2022-06-02 23:05:50|1837.51|1831.31|1837.3|1831.1|1837.57|1831.37|1837.25|1831.05|19
1654211160000|2022-06-02 23:06:00|1837.25|1831.05|1837.08|1830.88|1837.26|1831.06|1836.99|1830.79|16
1654211170000|2022-06-02 23:06:10|1837.09|1830.89|1835.85|1829.65|1837.17|1830.97|1835.76|1829.56|28
1654211180000|2022-06-02 23:06:20|1835.82|1829.62|1838.28|1832.08|1838.84|1832.64|1835.82|1829.62|40
1654211190000|2022-06-02 23:06:30|1838.47|1832.27|1838.49|1832.29|1838.73|1832.53|1838.47|1832.27|28
1654211200000|2022-06-02 23:06:40|1838.54|1832.34|1840.05|1833.85|1840.05|1833.85|1838.52|1832.32|32
1654211210000|2022-06-02 23:06:50|1840.26|1834.06|1842.12|1835.92|1842.49|1836.29|1840.26|1834.06|38
1654211220000|2022-06-02 23:07:00|1842.07|1835.87|1841.49|1835.29|1842.07|1835.87|1841.16|1834.96|39
1654211230000|2022-06-02 23:07:10|1841.4|1835.2|1840.58|1834.38|1841.71|1835.51|1840.32|1834.12|33
1654211240000|2022-06-02 23:07:20|1840.61|1834.41|1840.75|1834.55|1840.81|1834.61|1840.44|1834.24|30
1654211250000|2022-06-02 23:07:30|1840.78|1834.58|1840.18|1833.98|1840.81|1834.61|1840.18|1833.98|33
1654211260000|2022-06-02 23:07:40|1840.19|1833.99|1839.88|1833.68|1840.22|1834.02|1839.73|1833.53|30
1654211270000|2022-06-02 23:07:50|1839.66|1833.46|1839.33|1833.13|1839.8|1833.6|1839.24|1833.04|28
1654211280000|2022-06-02 23:08:00|1839.19|1832.99|1839.19|1832.99|1839.25|1833.05|1838.67|1832.47|33
1654211290000|2022-06-02 23:08:10|1839.22|1833.02|1838.26|1832.06|1839.22|1833.02|1838.26|1832.06|33
1654211300000|2022-06-02 23:08:20|1838.23|1832.03|1837.73|1831.53|1838.23|1832.03|1837.61|1831.41|25
1654211310000|2022-06-02 23:08:30|1837.74|1831.54|1837.46|1831.26|1837.93|1831.73|1837.37|1831.17|25
1654211320000|2022-06-02 23:08:40|1837.37|1831.17|1837.34|1831.14|1837.66|1831.46|1837.26|1831.06|31
1654211330000|2022-06-02 23:08:50|1837.29|1831.09|1836.38|1830.18|1837.41|1831.21|1836.38|1830.18|36
1654211340000|2022-06-02 23:09:00|1836.34|1830.14|1837.25|1831.05|1837.27|1831.07|1836.32|1830.12|32
1654211350000|2022-06-02 23:09:10|1837.21|1831.01|1837.11|1830.91|1837.25|1831.05|1836.71|1830.51|33
1654211360000|2022-06-02 23:09:20|1836.92|1830.72|1837.61|1831.41|1837.65|1831.45|1836.83|1830.63|34
1654211370000|2022-06-02 23:09:30|1837.6|1831.4|1837.12|1830.92|1837.6|1831.4|1837.06|1830.86|34
1654211380000|2022-06-02 23:09:40|1837.07|1830.87|1836.57|1830.37|1837.08|1830.88|1836.45|1830.25|34
1654211390000|2022-06-02 23:09:50|1836.54|1830.34|1836.68|1830.48|1836.7|1830.5|1836.47|1830.27|25
1654211400000|2022-06-02 23:10:00|1836.67|1830.47|1836.85|1830.65|1836.87|1830.67|1836.62|1830.42|27
1654211410000|2022-06-02 23:10:10|1836.84|1830.64|1837.39|1831.19|1837.39|1831.19|1836.77|1830.57|34
1654211420000|2022-06-02 23:10:20|1837.42|1831.22|1836.81|1830.61|1837.42|1831.22|1836.68|1830.48|30
1654211430000|2022-06-02 23:10:30|1836.79|1830.59|1836.81|1830.61|1837.26|1831.06|1836.59|1830.39|35
1654211440000|2022-06-02 23:10:40|1836.76|1830.56|1836.69|1830.49|1836.83|1830.63|1836.36|1830.16|32
1654211450000|2022-06-02 23:10:50|1836.68|1830.48|1835.94|1829.74|1836.75|1830.55|1835.89|1829.69|33
1654211460000|2022-06-02 23:11:00|1835.89|1829.69|1838.29|1832.09|1838.52|1832.32|1835.89|1829.69|36
1654211470000|2022-06-02 23:11:10|1838.24|1832.04|1838.67|1832.47|1838.85|1832.65|1838.23|1832.03|23
1654211480000|2022-06-02 23:11:20|1838.66|1832.46|1838.7|1832.5|1839.04|1832.84|1838.61|1832.41|35
1654211490000|2022-06-02 23:11:30|1838.68|1832.48|1838.08|1831.88|1838.68|1832.48|1838.08|1831.88|28
1654211500000|2022-06-02 23:11:40|1838.04|1831.84|1838.83|1832.63|1838.9|1832.7|1838.02|1831.82|29
1654211510000|2022-06-02 23:11:50|1838.87|1832.67|1838.14|1831.94|1838.87|1832.67|1838.05|1831.85|33
1654211520000|2022-06-02 23:12:00|1838.1|1831.9|1839.66|1833.46|1839.66|1833.46|1838.1|1831.9|32
1654211530000|2022-06-02 23:12:10|1839.77|1833.57|1840.89|1834.69|1840.89|1834.69|1839.77|1833.57|36
1654211540000|2022-06-02 23:12:20|1840.85|1834.65|1840.95|1834.75|1841.1|1834.9|1840.36|1834.16|34
1654211550000|2022-06-02 23:12:30|1840.92|1834.72|1839.01|1832.81|1840.92|1834.72|1839.01|1832.81|32
1654211560000|2022-06-02 23:12:40|1838.94|1832.74|1839.09|1832.89|1839.16|1832.96|1838.78|1832.58|30
1654211570000|2022-06-02 23:12:50|1839.05|1832.85|1838.75|1832.55|1839.05|1832.85|1838.75|1832.55|26
1654211580000|2022-06-02 23:13:00|1838.73|1832.53|1839.88|1833.68|1839.94|1833.74|1838.58|1832.38|34
1654211590000|2022-06-02 23:13:10|1839.86|1833.66|1839.84|1833.64|1839.9|1833.7|1839.75|1833.55|29
1654211600000|2022-06-02 23:13:20|1839.86|1833.66|1839.43|1833.23|1839.86|1833.66|1838.99|1832.79|34
1654211610000|2022-06-02 23:13:30|1839.57|1833.37|1839.84|1833.64|1840.15|1833.95|1839.57|1833.37|32
1654211620000|2022-06-02 23:13:40|1839.81|1833.61|1840.05|1833.85|1840.39|1834.19|1839.47|1833.27|37
1654211630000|2022-06-02 23:13:50|1840.02|1833.82|1839.78|1833.58|1840.1|1833.9|1839.78|1833.58|33
1654211640000|2022-06-02 23:14:00|1840|1833.8|1840.37|1834.17|1840.85|1834.65|1839.95|1833.75|31
1654211650000|2022-06-02 23:14:10|1840.3|1834.1|1839.55|1833.35|1840.35|1834.15|1839.5|1833.3|31
1654211660000|2022-06-02 23:14:20|1839.56|1833.36|1839.41|1833.21|1839.84|1833.64|1839.36|1833.16|33
1654211670000|2022-06-02 23:14:30|1839.37|1833.17|1839.36|1833.16|1839.51|1833.31|1839.24|1833.04|28
1654211680000|2022-06-02 23:14:40|1839.38|1833.18|1840.98|1834.78|1840.98|1834.78|1839.34|1833.14|31
1654211690000|2022-06-02 23:14:50|1841.14|1834.94|1841.63|1835.43|1841.67|1835.47|1841.14|1834.94|32
1654211700000|2022-06-02 23:15:00|1841.57|1835.37|1842.96|1836.76|1843.2|1837|1841.46|1835.26|35
1654211710000|2022-06-02 23:15:10|1842.95|1836.75|1843.49|1837.29|1843.49|1837.29|1842.92|1836.72|33
1654211720000|2022-06-02 23:15:20|1843.68|1837.48|1842.63|1836.43|1843.72|1837.52|1842.42|1836.22|36
1654211730000|2022-06-02 23:15:30|1842.61|1836.41|1841.48|1835.28|1842.61|1836.41|1841.48|1835.28|35
1654211740000|2022-06-02 23:15:40|1841.47|1835.27|1840.81|1834.61|1841.51|1835.31|1840.81|1834.61|30
1654211750000|2022-06-02 23:15:50|1840.64|1834.44|1840.44|1834.24|1840.76|1834.56|1840.24|1834.04|35
1654211760000|2022-06-02 23:16:00|1840.45|1834.25|1839.32|1833.12|1840.61|1834.41|1839.15|1832.95|30
1654211770000|2022-06-02 23:16:10|1839.38|1833.18|1840.09|1833.89|1840.09|1833.89|1839.28|1833.08|33
1654211780000|2022-06-02 23:16:20|1840.18|1833.98|1839.71|1833.51|1840.18|1833.98|1839.15|1832.95|29
1654211790000|2022-06-02 23:16:30|1839.19|1832.99|1838.84|1832.64|1839.83|1833.63|1838.84|1832.64|30
1654211800000|2022-06-02 23:16:40|1839.38|1833.18|1839.9|1833.7|1839.9|1833.7|1839.19|1832.99|31
1654211810000|2022-06-02 23:16:50|1839.93|1833.73|1840.37|1834.17|1840.4|1834.2|1839.91|1833.71|36
1654211820000|2022-06-02 23:17:00|1840.35|1834.15|1840.36|1834.16|1840.54|1834.34|1839.94|1833.74|36
1654211830000|2022-06-02 23:17:10|1840.25|1834.05|1840.35|1834.15|1840.35|1834.15|1840.21|1834.01|30
1654211840000|2022-06-02 23:17:20|1840.66|1834.46|1840.96|1834.76|1841.62|1835.42|1840.66|1834.46|28
1654211850000|2022-06-02 23:17:30|1841|1834.8|1841.11|1834.91|1841.19|1834.99|1840.72|1834.52|35
1654211860000|2022-06-02 23:17:40|1841.14|1834.94|1841.18|1834.98|1841.4|1835.2|1841.13|1834.93|32
1654211870000|2022-06-02 23:17:50|1841.19|1834.99|1841.16|1834.96|1841.23|1835.03|1841.1|1834.9|23
1654211880000|2022-06-02 23:18:00|1841.17|1834.97|1841|1834.8|1841.38|1835.18|1841|1834.8|25
1654211890000|2022-06-02 23:18:10|1840.57|1834.37|1840.87|1834.67|1840.94|1834.74|1840.29|1834.09|33
1654211900000|2022-06-02 23:18:20|1840.8|1834.6|1840.67|1834.47|1840.93|1834.73|1840.39|1834.19|28
1654211910000|2022-06-02 23:18:30|1840.63|1834.43|1841.13|1834.93|1841.16|1834.96|1840.43|1834.23|20
1654211920000|2022-06-02 23:18:40|1841.05|1834.85|1840.87|1834.67|1841.08|1834.88|1840.62|1834.42|17
1654211930000|2022-06-02 23:18:50|1840.85|1834.65|1841|1834.8|1841.08|1834.88|1840.66|1834.46|22
1654211940000|2022-06-02 23:19:00|1840.98|1834.78|1840.78|1834.58|1841.07|1834.87|1840.78|1834.58|22
1654211950000|2022-06-02 23:19:10|1840.94|1834.74|1839.6|1833.4|1841.06|1834.86|1839.44|1833.24|23
1654211960000|2022-06-02 23:19:20|1839.38|1833.18|1839.21|1833.01|1839.71|1833.51|1839.16|1832.96|32
1654211970000|2022-06-02 23:19:30|1839.25|1833.05|1840.36|1834.16|1840.36|1834.16|1839.13|1832.93|30
1654211980000|2022-06-02 23:19:40|1840.44|1834.24|1840.52|1834.32|1840.55|1834.35|1840.34|1834.14|25
1654211990000|2022-06-02 23:19:50|1840.45|1834.25|1840.17|1833.97|1840.49|1834.29|1840.16|1833.96|21
1654212000000|2022-06-02 23:20:00|1840.18|1833.98|1839.56|1833.36|1840.46|1834.26|1839.56|1833.36|31
1654212010000|2022-06-02 23:20:10|1839.75|1833.55|1839.63|1833.43|1839.78|1833.58|1839.5|1833.3|32
1654212020000|2022-06-02 23:20:20|1839.62|1833.42|1839.49|1833.29|1839.85|1833.65|1839.49|1833.29|19
1654212030000|2022-06-02 23:20:30|1839.55|1833.35|1839.26|1833.06|1839.55|1833.35|1839.24|1833.04|26
1654212040000|2022-06-02 23:20:40|1839.33|1833.13|1839.41|1833.21|1839.84|1833.64|1839.26|1833.06|27
1654212050000|2022-06-02 23:20:50|1839.39|1833.19|1839.89|1833.69|1839.89|1833.69|1839.39|1833.19|27
1654212060000|2022-06-02 23:21:00|1840.19|1833.99|1841.42|1835.22|1841.44|1835.24|1840.19|1833.99|35
1654212070000|2022-06-02 23:21:10|1841.3|1835.1|1842|1835.8|1842|1835.8|1841.29|1835.09|35
1654212080000|2022-06-02 23:21:20|1841.99|1835.79|1841.92|1835.72|1842.15|1835.95|1841.9|1835.7|29
1654212090000|2022-06-02 23:21:30|1841.9|1835.7|1841.45|1835.25|1841.9|1835.7|1841.17|1834.97|29
1654212100000|2022-06-02 23:21:40|1841.44|1835.24|1844.24|1838.04|1844.24|1838.04|1841.44|1835.24|34
1654212110000|2022-06-02 23:21:50|1844.4|1838.2|1844.19|1837.99|1844.97|1838.77|1843.96|1837.76|39
1654212120000|2022-06-02 23:22:00|1844.22|1838.02|1843.42|1837.22|1844.26|1838.06|1843.32|1837.12|36
1654212130000|2022-06-02 23:22:10|1843.38|1837.18|1843.55|1837.35|1843.59|1837.39|1843.34|1837.14|34
1654212140000|2022-06-02 23:22:20|1843.58|1837.38|1842.72|1836.52|1843.65|1837.45|1842.67|1836.47|32
1654212150000|2022-06-02 23:22:30|1842.87|1836.67|1844.23|1838.03|1844.28|1838.08|1842.78|1836.58|34
1654212160000|2022-06-02 23:22:40|1844.22|1838.02|1845.51|1839.31|1845.6|1839.4|1844.11|1837.91|37
1654212170000|2022-06-02 23:22:50|1845.54|1839.34|1845.24|1839.04|1845.54|1839.34|1844.91|1838.71|31
1654212180000|2022-06-02 23:23:00|1845.26|1839.06|1844.43|1838.23|1845.28|1839.08|1844.08|1837.88|36
1654212190000|2022-06-02 23:23:10|1844.4|1838.2|1844.19|1837.99|1844.44|1838.24|1843.78|1837.58|36
1654212200000|2022-06-02 23:23:20|1844.07|1837.87|1843.53|1837.33|1844.2|1838|1843.5|1837.3|25
1654212210000|2022-06-02 23:23:30|1843.38|1837.18|1844.04|1837.84|1844.22|1838.02|1843.38|1837.18|30
1654212220000|2022-06-02 23:23:40|1844.03|1837.83|1843.82|1837.62|1844.03|1837.83|1843.42|1837.22|32
1654212230000|2022-06-02 23:23:50|1843.83|1837.63|1843.66|1837.46|1843.84|1837.64|1843.54|1837.34|33
1654212240000|2022-06-02 23:24:00|1843.55|1837.35|1843.97|1837.77|1844|1837.8|1843.55|1837.35|31
1654212250000|2022-06-02 23:24:10|1843.96|1837.76|1844.95|1838.75|1845.04|1838.84|1843.87|1837.67|30
1654212260000|2022-06-02 23:24:20|1844.91|1838.71|1844.73|1838.53|1844.91|1838.71|1844.51|1838.31|30
1654212270000|2022-06-02 23:24:30|1844.77|1838.57|1845.01|1838.81|1845.13|1838.93|1844.73|1838.53|29
1654212280000|2022-06-02 23:24:40|1845|1838.8|1844.97|1838.77|1845.5|1839.3|1844.9|1838.7|30
1654212290000|2022-06-02 23:24:50|1844.98|1838.78|1844.58|1838.38|1845.41|1839.21|1844.53|1838.33|32
1654212300000|2022-06-02 23:25:00|1844.56|1838.36|1844.84|1838.64|1844.91|1838.71|1844.45|1838.25|30
1654212310000|2022-06-02 23:25:10|1844.82|1838.62|1844.75|1838.55|1844.99|1838.79|1844.7|1838.5|36
1654212320000|2022-06-02 23:25:20|1844.74|1838.54|1844.04|1837.84|1844.82|1838.62|1843.88|1837.68|27
1654212330000|2022-06-02 23:25:30|1844.32|1838.12|1844.2|1838|1844.33|1838.13|1843.95|1837.75|36
1654212340000|2022-06-02 23:25:40|1844.18|1837.98|1844.96|1838.76|1845.22|1839.02|1844.18|1837.98|33
1654212350000|2022-06-02 23:25:50|1844.97|1838.77|1845.05|1838.85|1845.27|1839.07|1844.78|1838.58|32
1654212360000|2022-06-02 23:26:00|1845.06|1838.86|1844.53|1838.33|1845.59|1839.39|1844.52|1838.32|32
1654212370000|2022-06-02 23:26:10|1844.52|1838.32|1845.13|1838.93|1845.23|1839.03|1844.42|1838.22|36
1654212380000|2022-06-02 23:26:20|1845.14|1838.94|1844.85|1838.65|1845.29|1839.09|1844.77|1838.57|37
1654212390000|2022-06-02 23:26:30|1844.79|1838.59|1844.73|1838.53|1844.79|1838.59|1844.66|1838.46|26
1654212400000|2022-06-02 23:26:40|1844.74|1838.54|1844.76|1838.56|1844.92|1838.72|1844.58|1838.38|26
1654212410000|2022-06-02 23:26:50|1844.81|1838.61|1844.94|1838.74|1845.02|1838.82|1844.64|1838.44|36
1654212420000|2022-06-02 23:27:00|1844.95|1838.75|1844.94|1838.74|1845.55|1839.35|1844.81|1838.61|34
1654212430000|2022-06-02 23:27:10|1844.91|1838.71|1845.06|1838.86|1845.11|1838.91|1844.35|1838.15|36
1654212440000|2022-06-02 23:27:20|1845.08|1838.88|1844.44|1838.24|1845.13|1838.93|1844.29|1838.09|29
1654212450000|2022-06-02 23:27:30|1844.47|1838.27|1844.33|1838.13|1844.48|1838.28|1844.22|1838.02|29
1654212460000|2022-06-02 23:27:40|1844.35|1838.15|1844.43|1838.23|1844.6|1838.4|1843.94|1837.74|33
1654212470000|2022-06-02 23:27:50|1844.42|1838.22|1844.16|1837.96|1844.47|1838.27|1844.02|1837.82|26
1654212480000|2022-06-02 23:28:00|1844.39|1838.19|1844.45|1838.25|1844.53|1838.33|1844.24|1838.04|26
1654212490000|2022-06-02 23:28:10|1844.41|1838.21|1842.9|1836.7|1844.44|1838.24|1842.79|1836.59|31
1654212500000|2022-06-02 23:28:20|1842.85|1836.65|1842.98|1836.78|1843.11|1836.91|1842.85|1836.65|26
1654212510000|2022-06-02 23:28:30|1842.89|1836.69|1843.8|1837.6|1843.89|1837.69|1842.88|1836.68|24
1654212520000|2022-06-02 23:28:40|1843.68|1837.48|1843.45|1837.25|1843.84|1837.64|1843.31|1837.11|25
1654212530000|2022-06-02 23:28:50|1843.46|1837.26|1843.41|1837.21|1843.64|1837.44|1843.33|1837.13|24
1654212540000|2022-06-02 23:29:00|1843.42|1837.22|1843.48|1837.28|1843.85|1837.65|1843.25|1837.05|32
1654212550000|2022-06-02 23:29:10|1843.43|1837.23|1843.53|1837.33|1843.53|1837.33|1843.24|1837.04|28
1654212560000|2022-06-02 23:29:20|1843.2|1837|1844.91|1838.71|1845.35|1839.15|1843.19|1836.99|35
1654212570000|2022-06-02 23:29:30|1844.89|1838.69|1845.35|1839.15|1845.37|1839.17|1844.86|1838.66|32
1654212580000|2022-06-02 23:29:40|1845.36|1839.16|1845.94|1839.74|1846.24|1840.04|1844.76|1838.56|36
1654212590000|2022-06-02 23:29:50|1845.91|1839.71|1846.38|1840.18|1846.63|1840.43|1845.86|1839.66|30
1654212600000|2022-06-02 23:30:00|1846.43|1840.23|1845.6|1839.4|1846.59|1840.39|1845.6|1839.4|35
1654212610000|2022-06-02 23:30:10|1845.59|1839.39|1844.89|1838.69|1845.59|1839.39|1844.89|1838.69|30
1654212620000|2022-06-02 23:30:20|1844.88|1838.68|1844.03|1837.83|1844.93|1838.73|1843.94|1837.74|35
1654212630000|2022-06-02 23:30:30|1843.93|1837.73|1844.01|1837.81|1844.06|1837.86|1843.83|1837.63|29
1654212640000|2022-06-02 23:30:40|1844.16|1837.96|1844.11|1837.91|1844.61|1838.41|1844.02|1837.82|36
1654212650000|2022-06-02 23:30:50|1844.07|1837.87|1843.78|1837.58|1844.42|1838.22|1843.43|1837.23|28
1654212660000|2022-06-02 23:31:00|1843.57|1837.37|1842.92|1836.72|1843.98|1837.78|1842.75|1836.55|33
1654212670000|2022-06-02 23:31:10|1842.58|1836.38|1842.75|1836.55|1843.03|1836.83|1842.27|1836.07|22
1654212680000|2022-06-02 23:31:20|1842.92|1836.72|1842.33|1836.13|1842.92|1836.72|1842.33|1836.13|27
1654212690000|2022-06-02 23:31:30|1842.29|1836.09|1841.74|1835.54|1842.29|1836.09|1841.4|1835.2|32
1654212700000|2022-06-02 23:31:40|1841.76|1835.56|1842.44|1836.24|1843.04|1836.84|1841.72|1835.52|30
1654212710000|2022-06-02 23:31:50|1842.54|1836.34|1842.62|1836.42|1842.79|1836.59|1842.2|1836|32
1654212720000|2022-06-02 23:32:00|1842.88|1836.68|1842.57|1836.37|1842.88|1836.68|1842.49|1836.29|25
1654212730000|2022-06-02 23:32:10|1842.56|1836.36|1842.88|1836.68|1842.88|1836.68|1842.26|1836.06|20
1654212740000|2022-06-02 23:32:20|1842.62|1836.42|1842.58|1836.38|1842.79|1836.59|1842.36|1836.16|21
1654212750000|2022-06-02 23:32:30|1842.63|1836.43|1841.97|1835.77|1842.88|1836.68|1841.97|1835.77|25
1654212760000|2022-06-02 23:32:40|1842.48|1836.28|1842.8|1836.6|1842.88|1836.68|1842.19|1835.99|32
1654212770000|2022-06-02 23:32:50|1842.74|1836.54|1841.79|1835.59|1843.05|1836.85|1841.79|1835.59|27
1654212780000|2022-06-02 23:33:00|1841.96|1835.76|1841.42|1835.22|1842.13|1835.93|1841.38|1835.18|27
1654212790000|2022-06-02 23:33:10|1841.56|1835.36|1841.63|1835.43|1841.7|1835.5|1841.54|1835.34|12
1654212800000|2022-06-02 23:33:20|1841.64|1835.44|1841.67|1835.47|1841.74|1835.54|1841.41|1835.21|17
1654212810000|2022-06-02 23:33:30|1841.47|1835.27|1841.83|1835.63|1842.28|1836.08|1841.47|1835.27|24
1654212820000|2022-06-02 23:33:40|1841.84|1835.64|1842.1|1835.9|1842.11|1835.91|1841.83|1835.63|21
1654212830000|2022-06-02 23:33:50|1841.92|1835.72|1842.03|1835.83|1842.07|1835.87|1841.82|1835.62|27
1654212840000|2022-06-02 23:34:00|1842.04|1835.84|1842.15|1835.95|1842.38|1836.18|1841.88|1835.68|25
1654212850000|2022-06-02 23:34:10|1841.86|1835.66|1841.98|1835.78|1842.29|1836.09|1841.77|1835.57|26
1654212860000|2022-06-02 23:34:20|1841.96|1835.76|1842.33|1836.13|1842.33|1836.13|1841.67|1835.47|27
1654212870000|2022-06-02 23:34:30|1842.29|1836.09|1842.15|1835.95|1842.33|1836.13|1841.7|1835.5|20
1654212880000|2022-06-02 23:34:40|1842.16|1835.96|1841.73|1835.53|1842.33|1836.13|1841.71|1835.51|35
1654212890000|2022-06-02 23:34:50|1842|1835.8|1842.13|1835.93|1842.33|1836.13|1841.54|1835.34|29
1654212900000|2022-06-02 23:35:00|1842.14|1835.94|1841.43|1835.23|1842.33|1836.13|1841.35|1835.15|24
1654212910000|2022-06-02 23:35:10|1841.73|1835.53|1841.69|1835.49|1841.73|1835.53|1841.45|1835.25|22
1654212920000|2022-06-02 23:35:20|1841.68|1835.48|1841.55|1835.35|1841.73|1835.53|1841.08|1834.88|22
1654212930000|2022-06-02 23:35:30|1841.52|1835.32|1842.5|1836.3|1842.72|1836.52|1841.36|1835.16|34
1654212940000|2022-06-02 23:35:40|1842.59|1836.39|1842.41|1836.21|1842.59|1836.39|1842.16|1835.96|27
1654212950000|2022-06-02 23:35:50|1842.42|1836.22|1842.24|1836.04|1842.6|1836.4|1842.23|1836.03|20
1654212960000|2022-06-02 23:36:00|1842.3|1836.1|1842.33|1836.13|1842.4|1836.2|1842.22|1836.02|19
1654212970000|2022-06-02 23:36:10|1842.38|1836.18|1841.99|1835.79|1842.38|1836.18|1841.62|1835.42|24
1654212980000|2022-06-02 23:36:20|1841.98|1835.78|1841.75|1835.55|1842.12|1835.92|1841.75|1835.55|16
1654212990000|2022-06-02 23:36:30|1841.78|1835.58|1842.22|1836.02|1842.31|1836.11|1841.78|1835.58|24
1654213000000|2022-06-02 23:36:40|1842.21|1836.01|1842.16|1835.96|1842.3|1836.1|1842.16|1835.96|19
1654213010000|2022-06-02 23:36:50|1842.29|1836.09|1842.32|1836.12|1842.43|1836.23|1842.15|1835.95|22
1654213020000|2022-06-02 23:37:00|1842.23|1836.03|1842.21|1836.01|1842.43|1836.23|1842.07|1835.87|19
1654213030000|2022-06-02 23:37:10|1842.28|1836.08|1841.35|1835.15|1842.28|1836.08|1841.22|1835.02|27
1654213040000|2022-06-02 23:37:20|1841.06|1834.86|1840.94|1834.74|1841.43|1835.23|1840.94|1834.74|24
1654213050000|2022-06-02 23:37:30|1841.24|1835.04|1841.22|1835.02|1841.43|1835.23|1840.79|1834.59|17
1654213060000|2022-06-02 23:37:40|1840.91|1834.71|1841.43|1835.23|1841.43|1835.23|1840.49|1834.29|20
1654213070000|2022-06-02 23:37:50|1840.97|1834.77|1840.8|1834.6|1841|1834.8|1840.22|1834.02|25
1654213080000|2022-06-02 23:38:00|1840.83|1834.63|1840.88|1834.68|1840.88|1834.68|1840.5|1834.3|16
1654213090000|2022-06-02 23:38:10|1840.69|1834.49|1840.52|1834.32|1841.28|1835.08|1840.23|1834.03|36
1654213100000|2022-06-02 23:38:20|1840.49|1834.29|1840.92|1834.72|1841.12|1834.92|1840.49|1834.29|23
1654213110000|2022-06-02 23:38:30|1840.9|1834.7|1841.16|1834.96|1841.22|1835.02|1840.6|1834.4|25
1654213120000|2022-06-02 23:38:40|1841.21|1835.01|1841.45|1835.25|1841.56|1835.36|1841.21|1835.01|26
1654213130000|2022-06-02 23:38:50|1841.56|1835.36|1840.88|1834.68|1841.6|1835.4|1840.55|1834.35|27
1654213140000|2022-06-02 23:39:00|1840.63|1834.43|1841.52|1835.32|1841.64|1835.44|1840.53|1834.33|31
1654213150000|2022-06-02 23:39:10|1841.34|1835.14|1841.47|1835.27|1841.72|1835.52|1841.34|1835.14|31
1654213160000|2022-06-02 23:39:20|1841.46|1835.26|1841.35|1835.15|1841.56|1835.36|1841.34|1835.14|30
1654213170000|2022-06-02 23:39:30|1841.37|1835.17|1841.38|1835.18|1841.5|1835.3|1841.09|1834.89|26
1654213180000|2022-06-02 23:39:40|1841.49|1835.29|1840.73|1834.53|1841.55|1835.35|1840.47|1834.27|33
1654213190000|2022-06-02 23:39:50|1840.67|1834.47|1840.23|1834.03|1840.67|1834.47|1839.82|1833.62|31
1654213200000|2022-06-02 23:40:00|1840.24|1834.04|1839.97|1833.77|1840.53|1834.33|1839.85|1833.65|30
1654213210000|2022-06-02 23:40:10|1839.96|1833.76|1839.97|1833.77|1840.33|1834.13|1839.91|1833.71|25
1654213220000|2022-06-02 23:40:20|1840.33|1834.13|1840.47|1834.27|1840.7|1834.5|1840.24|1834.04|25
1654213230000|2022-06-02 23:40:30|1840.51|1834.31|1837.83|1831.63|1840.51|1834.31|1837.8|1831.6|38
1654213240000|2022-06-02 23:40:40|1837.86|1831.66|1837.91|1831.71|1838.3|1832.1|1837.86|1831.66|35
1654213250000|2022-06-02 23:40:50|1838.06|1831.86|1837.46|1831.26|1838.13|1831.93|1837.46|1831.26|26
1654213260000|2022-06-02 23:41:00|1837.45|1831.25|1837.24|1831.04|1838.03|1831.83|1837.23|1831.03|26
1654213270000|2022-06-02 23:41:10|1837.25|1831.05|1838.66|1832.46|1839.24|1833.04|1837.17|1830.97|34
1654213280000|2022-06-02 23:41:20|1838.62|1832.42|1838.66|1832.46|1838.74|1832.54|1838.46|1832.26|35
1654213290000|2022-06-02 23:41:30|1838.7|1832.5|1838.67|1832.47|1838.72|1832.52|1838.57|1832.37|29
1654213300000|2022-06-02 23:41:40|1838.69|1832.49|1839.18|1832.98|1839.22|1833.02|1838.57|1832.37|31
1654213310000|2022-06-02 23:41:50|1839.21|1833.01|1839.16|1832.96|1839.31|1833.11|1838.96|1832.76|27
1654213320000|2022-06-02 23:42:00|1839.15|1832.95|1838.75|1832.55|1839.25|1833.05|1838.7|1832.5|34
1654213330000|2022-06-02 23:42:10|1838.46|1832.26|1837.74|1831.54|1838.46|1832.26|1837.69|1831.49|27
1654213340000|2022-06-02 23:42:20|1837.94|1831.74|1837.93|1831.73|1838.15|1831.95|1837.88|1831.68|31
1654213350000|2022-06-02 23:42:30|1837.96|1831.76|1838.28|1832.08|1838.92|1832.72|1837.96|1831.76|30
1654213360000|2022-06-02 23:42:40|1838.29|1832.09|1838.59|1832.39|1838.73|1832.53|1838.28|1832.08|23
1654213370000|2022-06-02 23:42:50|1838.66|1832.46|1838.66|1832.46|1838.71|1832.51|1838.29|1832.09|28
1654213380000|2022-06-02 23:43:00|1838.67|1832.47|1838.01|1831.81|1838.67|1832.47|1837.59|1831.39|31
1654213390000|2022-06-02 23:43:10|1838.04|1831.84|1838.7|1832.5|1838.74|1832.54|1838.01|1831.81|32
1654213400000|2022-06-02 23:43:20|1838.73|1832.53|1838.45|1832.25|1838.76|1832.56|1837.92|1831.72|32
1654213410000|2022-06-02 23:43:30|1838.48|1832.28|1838.44|1832.24|1838.54|1832.34|1838.28|1832.08|25
1654213420000|2022-06-02 23:43:40|1838.37|1832.17|1837.71|1831.51|1838.37|1832.17|1837.69|1831.49|31
1654213430000|2022-06-02 23:43:50|1837.95|1831.75|1837.39|1831.19|1837.95|1831.75|1837.3|1831.1|28
1654213440000|2022-06-02 23:44:00|1837.42|1831.22|1837.35|1831.15|1837.58|1831.38|1837.34|1831.14|26
1654213450000|2022-06-02 23:44:10|1837.47|1831.27|1836.73|1830.53|1837.47|1831.27|1836.44|1830.24|28
1654213460000|2022-06-02 23:44:20|1836.7|1830.5|1836.78|1830.58|1836.92|1830.72|1836.6|1830.4|26
1654213470000|2022-06-02 23:44:30|1836.73|1830.53|1836.73|1830.53|1836.87|1830.67|1836.58|1830.38|20
1654213480000|2022-06-02 23:44:40|1836.71|1830.51|1836.6|1830.4|1836.71|1830.51|1836.27|1830.07|23
1654213490000|2022-06-02 23:44:50|1836.45|1830.25|1837.25|1831.05|1837.58|1831.38|1836.45|1830.25|33
1654213500000|2022-06-02 23:45:00|1837.23|1831.03|1837.01|1830.81|1837.33|1831.13|1836.98|1830.78|35
1654213510000|2022-06-02 23:45:10|1836.93|1830.73|1836.22|1830.02|1837|1830.8|1836.2|1830|36
1654213520000|2022-06-02 23:45:20|1836.29|1830.09|1836.26|1830.06|1836.63|1830.43|1836.26|1830.06|31
1654213530000|2022-06-02 23:45:30|1836.29|1830.09|1836.24|1830.04|1836.42|1830.22|1836.19|1829.99|27
1654213540000|2022-06-02 23:45:40|1836.23|1830.03|1836.04|1829.84|1836.37|1830.17|1836.04|1829.84|27
1654213550000|2022-06-02 23:45:50|1835.87|1829.67|1835.81|1829.61|1835.98|1829.78|1835.68|1829.48|32
1654213560000|2022-06-02 23:46:00|1835.78|1829.58|1835.79|1829.59|1836.04|1829.84|1835.52|1829.32|25
1654213570000|2022-06-02 23:46:10|1835.8|1829.6|1837.21|1831.01|1837.26|1831.06|1835.8|1829.6|34
1654213580000|2022-06-02 23:46:20|1837.18|1830.98|1837.24|1831.04|1837.82|1831.62|1837.18|1830.98|30
1654213590000|2022-06-02 23:46:30|1837.2|1831|1836.67|1830.47|1837.26|1831.06|1836.59|1830.39|30
1654213600000|2022-06-02 23:46:40|1836.71|1830.51|1836.83|1830.63|1837.27|1831.07|1836.64|1830.44|32
1654213610000|2022-06-02 23:46:50|1836.78|1830.58|1836.97|1830.77|1837.02|1830.82|1836.75|1830.55|21
1654213620000|2022-06-02 23:47:00|1836.92|1830.72|1836.56|1830.36|1837.05|1830.85|1836.47|1830.27|27
1654213630000|2022-06-02 23:47:10|1836.58|1830.38|1836.67|1830.47|1836.72|1830.52|1836.37|1830.17|26
1654213640000|2022-06-02 23:47:20|1836.66|1830.46|1836.52|1830.32|1836.76|1830.56|1836.04|1829.84|30
1654213650000|2022-06-02 23:47:30|1836.54|1830.34|1836.82|1830.62|1836.98|1830.78|1836.38|1830.18|31
1654213660000|2022-06-02 23:47:40|1836.84|1830.64|1836.78|1830.58|1836.95|1830.75|1836.71|1830.51|26
1654213670000|2022-06-02 23:47:50|1836.79|1830.59|1836.78|1830.58|1836.86|1830.66|1836.72|1830.52|29
1654213680000|2022-06-02 23:48:00|1836.75|1830.55|1836.65|1830.45|1836.76|1830.56|1836.6|1830.4|20
1654213690000|2022-06-02 23:48:10|1836.63|1830.43|1836.43|1830.23|1836.87|1830.67|1836.05|1829.85|36
1654213700000|2022-06-02 23:48:20|1836.44|1830.24|1836.34|1830.14|1836.46|1830.26|1836.3|1830.1|31
1654213710000|2022-06-02 23:48:30|1836.42|1830.22|1836.1|1829.9|1836.42|1830.22|1836|1829.8|29
1654213720000|2022-06-02 23:48:40|1836.11|1829.91|1836.09|1829.89|1836.2|1830|1836.06|1829.86|27
1654213730000|2022-06-02 23:48:50|1836.17|1829.97|1836.2|1830|1836.22|1830.02|1836.12|1829.92|19
1654213740000|2022-06-02 23:49:00|1836.19|1829.99|1836.11|1829.91|1836.24|1830.04|1836.02|1829.82|28
1654213750000|2022-06-02 23:49:10|1836.13|1829.93|1836.1|1829.9|1836.2|1830|1836|1829.8|30
1654213760000|2022-06-02 23:49:20|1836.18|1829.98|1835.83|1829.63|1836.18|1829.98|1835.47|1829.27|32
1654213770000|2022-06-02 23:49:30|1836.06|1829.86|1835.05|1828.85|1836.06|1829.86|1834.88|1828.68|27
1654213780000|2022-06-02 23:49:40|1835.04|1828.84|1836.34|1830.14|1836.4|1830.2|1834.86|1828.66|37
1654213790000|2022-06-02 23:49:50|1836.18|1829.98|1835.83|1829.63|1836.51|1830.31|1835.63|1829.43|33
1654213800000|2022-06-02 23:50:00|1835.72|1829.52|1835.7|1829.5|1835.81|1829.61|1835.62|1829.42|24
1654213810000|2022-06-02 23:50:10|1835.68|1829.48|1836.98|1830.78|1837.12|1830.92|1835.66|1829.46|36
1654213820000|2022-06-02 23:50:20|1837.04|1830.84|1836.77|1830.57|1837.14|1830.94|1836.75|1830.55|36
1654213830000|2022-06-02 23:50:30|1836.76|1830.56|1835.32|1829.12|1836.76|1830.56|1835.2|1829|35
1654213840000|2022-06-02 23:50:40|1835.31|1829.11|1835.15|1828.95|1835.38|1829.18|1835.09|1828.89|28
1654213850000|2022-06-02 23:50:50|1835.16|1828.96|1834.88|1828.68|1835.34|1829.14|1834.31|1828.11|34
1654213860000|2022-06-02 23:51:00|1834.82|1828.62|1834.74|1828.54|1834.84|1828.64|1834.49|1828.29|20
1654213870000|2022-06-02 23:51:10|1834.8|1828.6|1834.87|1828.67|1835.19|1828.99|1834.74|1828.54|26
1654213880000|2022-06-02 23:51:20|1835.08|1828.88|1835.68|1829.48|1836.25|1830.05|1834.98|1828.78|34
1654213890000|2022-06-02 23:51:30|1835.64|1829.44|1835.69|1829.49|1835.84|1829.64|1835.59|1829.39|26
1654213900000|2022-06-02 23:51:40|1835.8|1829.6|1835.52|1829.32|1835.81|1829.61|1835.25|1829.05|34
1654213910000|2022-06-02 23:51:50|1835.51|1829.31|1834.7|1828.5|1835.65|1829.45|1834.46|1828.26|34
1654213920000|2022-06-02 23:52:00|1834.73|1828.53|1834.76|1828.56|1835.12|1828.92|1834.69|1828.49|29
1654213930000|2022-06-02 23:52:10|1834.77|1828.57|1834.97|1828.77|1834.97|1828.77|1834.29|1828.09|33
1654213940000|2022-06-02 23:52:20|1834.98|1828.78|1835.99|1829.79|1836.13|1829.93|1834.78|1828.58|32
1654213950000|2022-06-02 23:52:30|1836.13|1829.93|1835.84|1829.64|1836.47|1830.27|1835.74|1829.54|28
1654213960000|2022-06-02 23:52:40|1835.79|1829.59|1836.3|1830.1|1836.3|1830.1|1835.75|1829.55|29
1654213970000|2022-06-02 23:52:50|1836.27|1830.07|1836.19|1829.99|1836.27|1830.07|1836.04|1829.84|32
1654213980000|2022-06-02 23:53:00|1836.16|1829.96|1836.12|1829.92|1836.27|1830.07|1835.96|1829.76|27
1654213990000|2022-06-02 23:53:10|1836.13|1829.93|1836.06|1829.86|1836.24|1830.04|1835.59|1829.39|31
1654214000000|2022-06-02 23:53:20|1836.08|1829.88|1836.01|1829.81|1836.1|1829.9|1835.92|1829.72|28
1654214010000|2022-06-02 23:53:30|1836.1|1829.9|1836.04|1829.84|1836.1|1829.9|1836.02|1829.82|22
1654214020000|2022-06-02 23:53:40|1836.05|1829.85|1835.89|1829.69|1836.08|1829.88|1835.74|1829.54|28
1654214030000|2022-06-02 23:53:50|1835.88|1829.68|1836.03|1829.83|1836.1|1829.9|1835.82|1829.62|25
1654214040000|2022-06-02 23:54:00|1836.02|1829.82|1835.73|1829.53|1836.03|1829.83|1835.43|1829.23|30
1654214050000|2022-06-02 23:54:10|1835.72|1829.52|1835.53|1829.33|1835.72|1829.52|1835.53|1829.33|25
1654214060000|2022-06-02 23:54:20|1835.52|1829.32|1835.38|1829.18|1835.62|1829.42|1835.38|1829.18|23
1654214070000|2022-06-02 23:54:30|1835.36|1829.16|1835.76|1829.56|1835.77|1829.57|1835.35|1829.15|29
1654214080000|2022-06-02 23:54:40|1835.78|1829.58|1835.52|1829.32|1835.83|1829.63|1835.34|1829.14|31
1654214090000|2022-06-02 23:54:50|1835.53|1829.33|1835.66|1829.46|1835.66|1829.46|1835.34|1829.14|22
1654214100000|2022-06-02 23:55:00|1835.67|1829.47|1835.58|1829.38|1835.67|1829.47|1835.57|1829.37|19
1654214110000|2022-06-02 23:55:10|1835.57|1829.37|1835.96|1829.76|1835.96|1829.76|1835.57|1829.37|20
1654214120000|2022-06-02 23:55:20|1836.14|1829.94|1836.56|1830.36|1837.04|1830.84|1836.13|1829.93|28
1654214130000|2022-06-02 23:55:30|1836.57|1830.37|1836.69|1830.49|1836.75|1830.55|1836.51|1830.31|24
1654214140000|2022-06-02 23:55:40|1836.71|1830.51|1836.27|1830.07|1836.81|1830.61|1836.27|1830.07|31
1654214150000|2022-06-02 23:55:50|1836.26|1830.06|1836.16|1829.96|1836.26|1830.06|1836.1|1829.9|22
1654214160000|2022-06-02 23:56:00|1836.17|1829.97|1836.24|1830.04|1836.25|1830.05|1836.11|1829.91|25
1654214170000|2022-06-02 23:56:10|1836.16|1829.96|1836.1|1829.9|1836.25|1830.05|1835.91|1829.71|21
1654214180000|2022-06-02 23:56:20|1836.09|1829.89|1835.51|1829.31|1836.16|1829.96|1835.4|1829.2|29
1654214190000|2022-06-02 23:56:30|1835.52|1829.32|1836.59|1830.39|1836.67|1830.47|1835.46|1829.26|36
1654214200000|2022-06-02 23:56:40|1836.58|1830.38|1836.72|1830.52|1836.72|1830.52|1836.53|1830.33|33
1654214210000|2022-06-02 23:56:50|1836.58|1830.38|1836.35|1830.15|1836.68|1830.48|1836.02|1829.82|30
1654214220000|2022-06-02 23:57:00|1836.34|1830.14|1835.97|1829.77|1836.35|1830.15|1835.97|1829.77|22
1654214230000|2022-06-02 23:57:10|1835.98|1829.78|1836.05|1829.85|1836.27|1830.07|1835.83|1829.63|31
1654214240000|2022-06-02 23:57:20|1836.08|1829.88|1836.06|1829.86|1836.2|1830|1835.96|1829.76|26
1654214250000|2022-06-02 23:57:30|1836.18|1829.98|1836.22|1830.02|1836.29|1830.09|1836.04|1829.84|20
1654214260000|2022-06-02 23:57:40|1836.2|1830|1835.75|1829.55|1836.25|1830.05|1835.73|1829.53|24
1654214270000|2022-06-02 23:57:50|1835.7|1829.5|1835.84|1829.64|1835.84|1829.64|1835.6|1829.4|25
1654214280000|2022-06-02 23:58:00|1835.83|1829.63|1835.63|1829.43|1835.83|1829.63|1835.42|1829.22|29
1654214290000|2022-06-02 23:58:10|1835.61|1829.41|1835.32|1829.12|1835.62|1829.42|1835.32|1829.12|27
1654214300000|2022-06-02 23:58:20|1835.45|1829.25|1835.39|1829.19|1835.6|1829.4|1835.36|1829.16|23
1654214310000|2022-06-02 23:58:30|1835.54|1829.34|1835.55|1829.35|1835.62|1829.42|1835.32|1829.12|26
1654214320000|2022-06-02 23:58:40|1835.56|1829.36|1835.53|1829.33|1835.64|1829.44|1835.28|1829.08|25
1654214330000|2022-06-02 23:58:50|1835.52|1829.32|1835.02|1828.82|1835.62|1829.42|1834.95|1828.75|32
1654214340000|2022-06-02 23:59:00|1835.01|1828.81|1836.29|1830.09|1836.3|1830.1|1834.82|1828.62|30
1654214350000|2022-06-02 23:59:10|1836.33|1830.13|1836.33|1830.13|1836.5|1830.3|1836.07|1829.87|33
1654214360000|2022-06-02 23:59:20|1836.47|1830.27|1836.37|1830.17|1836.47|1830.27|1836.32|1830.12|30
1654214370000|2022-06-02 23:59:30|1836.35|1830.15|1835.59|1829.39|1836.45|1830.25|1835.59|1829.39|29
1654214380000|2022-06-02 23:59:40|1835.58|1829.38|1836.01|1829.81|1836.18|1829.98|1835.54|1829.34|32
1654214390000|2022-06-02 23:59:50|1835.97|1829.77|1835.86|1829.66|1836|1829.8|1835.69|1829.49|33
1654214400000|2022-06-03 00:00:00|1835.84|1829.64|1835.69|1829.49|1835.84|1829.64|1835.54|1829.34|22
1654214410000|2022-06-03 00:00:10|1835.7|1829.5|1836.64|1830.44|1836.73|1830.53|1835.61|1829.41|35
1654214420000|2022-06-03 00:00:20|1836.63|1830.43|1836.52|1830.32|1836.92|1830.72|1836.5|1830.3|34
1654214430000|2022-06-03 00:00:30|1836.54|1830.34|1836.32|1830.12|1836.74|1830.54|1835.97|1829.77|25
1654214440000|2022-06-03 00:00:40|1836.49|1830.29|1836.11|1829.91|1836.83|1830.63|1836.09|1829.89|33
1654214450000|2022-06-03 00:00:50|1836.07|1829.87|1835.49|1829.29|1836.27|1830.07|1835.44|1829.24|34
1654214460000|2022-06-03 00:01:00|1835.46|1829.26|1835.4|1829.2|1835.62|1829.42|1835.35|1829.15|31
1654214470000|2022-06-03 00:01:10|1835.35|1829.15|1836.34|1830.14|1836.34|1830.14|1835.19|1828.99|30
1654214480000|2022-06-03 00:01:20|1836.28|1830.08|1836.33|1830.13|1836.4|1830.2|1836.25|1830.05|25
1654214490000|2022-06-03 00:01:30|1836.37|1830.17|1836.43|1830.23|1836.57|1830.37|1836.31|1830.11|31
1654214500000|2022-06-03 00:01:40|1836.45|1830.25|1836.21|1830.01|1836.51|1830.31|1836|1829.8|22
1654214510000|2022-06-03 00:01:50|1836.17|1829.97|1834.91|1828.71|1836.26|1830.06|1834.8|1828.6|36
1654214520000|2022-06-03 00:02:00|1834.95|1828.75|1833.7|1827.5|1834.99|1828.79|1833.7|1827.5|36
1654214530000|2022-06-03 00:02:10|1833.87|1827.67|1833.76|1827.56|1834.42|1828.22|1833.73|1827.53|30
1654214540000|2022-06-03 00:02:20|1833.57|1827.37|1833.44|1827.24|1833.69|1827.49|1833.29|1827.09|33
1654214550000|2022-06-03 00:02:30|1833.48|1827.28|1832.85|1826.65|1833.55|1827.35|1832.74|1826.54|28
1654214560000|2022-06-03 00:02:40|1832.87|1826.67|1832.72|1826.52|1833.04|1826.84|1832.62|1826.42|33
1654214570000|2022-06-03 00:02:50|1832.77|1826.57|1833.16|1826.96|1833.67|1827.47|1832.63|1826.43|36
1654214580000|2022-06-03 00:03:00|1833.17|1826.97|1832.71|1826.51|1833.17|1826.97|1832.64|1826.44|36
1654214590000|2022-06-03 00:03:10|1832.73|1826.53|1832.63|1826.43|1833.1|1826.9|1832.55|1826.35|36
1654214600000|2022-06-03 00:03:20|1832.69|1826.49|1832.88|1826.68|1832.98|1826.78|1832.37|1826.17|34
1654214610000|2022-06-03 00:03:30|1832.76|1826.56|1832.46|1826.26|1832.76|1826.56|1832.39|1826.19|34
1654214620000|2022-06-03 00:03:40|1832.67|1826.47|1832.8|1826.6|1832.8|1826.6|1832.42|1826.22|28
1654214630000|2022-06-03 00:03:50|1832.81|1826.61|1834.06|1827.86|1834.11|1827.91|1832.8|1826.6|34
1654214640000|2022-06-03 00:04:00|1834.07|1827.87|1833.48|1827.28|1834.07|1827.87|1833.36|1827.16|30
1654214650000|2022-06-03 00:04:10|1833.49|1827.29|1834.01|1827.81|1834.02|1827.82|1833.49|1827.29|37
1654214660000|2022-06-03 00:04:20|1834.05|1827.85|1833.25|1827.05|1834.05|1827.85|1833.14|1826.94|28
1654214670000|2022-06-03 00:04:30|1833.32|1827.12|1833.36|1827.16|1833.36|1827.16|1833.11|1826.91|23
1654214680000|2022-06-03 00:04:40|1833.32|1827.12|1833.16|1826.96|1833.37|1827.17|1833.01|1826.81|31
1654214690000|2022-06-03 00:04:50|1833.24|1827.04|1833.22|1827.02|1833.32|1827.12|1833.1|1826.9|29
1654214700000|2022-06-03 00:05:00|1833.18|1826.98|1833.26|1827.06|1833.39|1827.19|1833.05|1826.85|35
1654214710000|2022-06-03 00:05:10|1833.23|1827.03|1834.28|1828.08|1834.29|1828.09|1833.23|1827.03|33
1654214720000|2022-06-03 00:05:20|1834.29|1828.09|1834.18|1827.98|1834.29|1828.09|1834.15|1827.95|31
1654214730000|2022-06-03 00:05:30|1834.19|1827.99|1833.97|1827.77|1834.23|1828.03|1833.97|1827.77|30
1654214740000|2022-06-03 00:05:40|1834.16|1827.96|1834.39|1828.19|1834.44|1828.24|1834.11|1827.91|35
1654214750000|2022-06-03 00:05:50|1834.4|1828.2|1834.24|1828.04|1834.43|1828.23|1834.08|1827.88|30
1654214760000|2022-06-03 00:06:00|1834.26|1828.06|1834.45|1828.25|1834.48|1828.28|1834.23|1828.03|23
1654214770000|2022-06-03 00:06:10|1834.46|1828.26|1834.3|1828.1|1834.46|1828.26|1833.9|1827.7|29
1654214780000|2022-06-03 00:06:20|1834.28|1828.08|1834.28|1828.08|1834.42|1828.22|1834.24|1828.04|29
1654214790000|2022-06-03 00:06:30|1834.25|1828.05|1834.36|1828.16|1834.42|1828.22|1834.23|1828.03|23
1654214800000|2022-06-03 00:06:40|1834.32|1828.12|1834.31|1828.11|1834.44|1828.24|1834.26|1828.06|23
1654214810000|2022-06-03 00:06:50|1834.35|1828.15|1834.05|1827.85|1834.51|1828.31|1834.05|1827.85|23
1654214820000|2022-06-03 00:07:00|1833.79|1827.59|1833.76|1827.56|1834.04|1827.84|1833.58|1827.38|28
1654214830000|2022-06-03 00:07:10|1833.78|1827.58|1834.1|1827.9|1834.1|1827.9|1833.78|1827.58|28
1654214840000|2022-06-03 00:07:20|1833.97|1827.77|1834.84|1828.64|1834.95|1828.75|1833.9|1827.7|33
1654214850000|2022-06-03 00:07:30|1834.82|1828.62|1835.13|1828.93|1835.38|1829.18|1834.68|1828.48|31
1654214860000|2022-06-03 00:07:40|1835|1828.8|1835.1|1828.9|1835.1|1828.9|1834.7|1828.5|33
1654214870000|2022-06-03 00:07:50|1835.12|1828.92|1834.3|1828.1|1835.12|1828.92|1834.3|1828.1|29
1654214880000|2022-06-03 00:08:00|1834.15|1827.95|1833.43|1827.23|1834.15|1827.95|1833.14|1826.94|33
1654214890000|2022-06-03 00:08:10|1833.5|1827.3|1833.55|1827.35|1833.56|1827.36|1833.3|1827.1|28
1654214900000|2022-06-03 00:08:20|1833.56|1827.36|1834.66|1828.46|1834.67|1828.47|1833.56|1827.36|34
1654214910000|2022-06-03 00:08:30|1834.68|1828.48|1833.82|1827.62|1834.71|1828.51|1833.72|1827.52|29
1654214920000|2022-06-03 00:08:40|1833.81|1827.61|1833.84|1827.64|1833.94|1827.74|1833.78|1827.58|27
1654214930000|2022-06-03 00:08:50|1833.83|1827.63|1833.8|1827.6|1833.85|1827.65|1833.27|1827.07|33
1654214940000|2022-06-03 00:09:00|1833.78|1827.58|1833.49|1827.29|1833.85|1827.65|1833.49|1827.29|27
1654214950000|2022-06-03 00:09:10|1833.55|1827.35|1832.79|1826.59|1833.59|1827.39|1832.79|1826.59|29
1654214960000|2022-06-03 00:09:20|1832.81|1826.61|1833.62|1827.42|1833.63|1827.43|1832.8|1826.6|34
1654214970000|2022-06-03 00:09:30|1833.89|1827.69|1833.62|1827.42|1833.89|1827.69|1833.59|1827.39|28
1654214980000|2022-06-03 00:09:40|1833.63|1827.43|1833.74|1827.54|1833.88|1827.68|1833.13|1826.93|33
1654214990000|2022-06-03 00:09:50|1833.75|1827.55|1832.93|1826.73|1833.98|1827.78|1832.93|1826.73|32
1654215000000|2022-06-03 00:10:00|1833.07|1826.87|1833.54|1827.34|1834.06|1827.86|1833.07|1826.87|33
1654215010000|2022-06-03 00:10:10|1833.83|1827.63|1834.32|1828.12|1834.32|1828.12|1833.79|1827.59|22
1654215020000|2022-06-03 00:10:20|1834.23|1828.03|1833.94|1827.74|1834.23|1828.03|1833.94|1827.74|27
1654215030000|2022-06-03 00:10:30|1833.87|1827.67|1834.02|1827.82|1834.28|1828.08|1833.84|1827.64|29
1654215040000|2022-06-03 00:10:40|1834.11|1827.91|1834.1|1827.9|1834.29|1828.09|1834.04|1827.84|35
1654215050000|2022-06-03 00:10:50|1834.09|1827.89|1834.09|1827.89|1834.26|1828.06|1834|1827.8|29
1654215060000|2022-06-03 00:11:00|1834.13|1827.93|1833.17|1826.97|1834.26|1828.06|1833.15|1826.95|31
1654215070000|2022-06-03 00:11:10|1833.15|1826.95|1833.04|1826.84|1833.49|1827.29|1832.9|1826.7|31
1654215080000|2022-06-03 00:11:20|1833.07|1826.87|1833.1|1826.9|1833.44|1827.24|1833.03|1826.83|29
1654215090000|2022-06-03 00:11:30|1833.28|1827.08|1833.24|1827.04|1833.44|1827.24|1833.24|1827.04|33
1654215100000|2022-06-03 00:11:40|1833.04|1826.84|1832.8|1826.6|1833.04|1826.84|1832.71|1826.51|27
1654215110000|2022-06-03 00:11:50|1832.82|1826.62|1832.84|1826.64|1832.93|1826.73|1832.79|1826.59|30
1654215120000|2022-06-03 00:12:00|1832.85|1826.65|1832.95|1826.75|1832.98|1826.78|1832.74|1826.54|26
1654215130000|2022-06-03 00:12:10|1832.96|1826.76|1832.62|1826.42|1833.07|1826.87|1832.62|1826.42|37
1654215140000|2022-06-03 00:12:20|1832.64|1826.44|1832.76|1826.56|1832.79|1826.59|1832.03|1825.83|37
1654215150000|2022-06-03 00:12:30|1833.08|1826.88|1833.7|1827.5|1834.66|1828.46|1833.08|1826.88|37
1654215160000|2022-06-03 00:12:40|1833.72|1827.52|1832.86|1826.66|1833.75|1827.55|1832.84|1826.64|33
1654215170000|2022-06-03 00:12:50|1832.49|1826.29|1832.44|1826.24|1832.57|1826.37|1832.19|1825.99|30
1654215180000|2022-06-03 00:13:00|1832.45|1826.25|1831.17|1824.97|1832.55|1826.35|1830.66|1824.46|34
1654215190000|2022-06-03 00:13:10|1831.15|1824.95|1830.93|1824.73|1831.15|1824.95|1830.8|1824.6|31
1654215200000|2022-06-03 00:13:20|1830.94|1824.74|1830.87|1824.67|1830.95|1824.75|1830.82|1824.62|33
1654215210000|2022-06-03 00:13:30|1830.86|1824.66|1831.48|1825.28|1831.88|1825.68|1830.86|1824.66|35
1654215220000|2022-06-03 00:13:40|1831.45|1825.25|1832.02|1825.82|1832.03|1825.83|1831.35|1825.15|37
1654215230000|2022-06-03 00:13:50|1831.99|1825.79|1832.04|1825.84|1832.04|1825.84|1831.86|1825.66|27
1654215240000|2022-06-03 00:14:00|1832.05|1825.85|1832.16|1825.96|1832.7|1826.5|1832.05|1825.85|31
1654215250000|2022-06-03 00:14:10|1832.18|1825.98|1832.19|1825.99|1832.64|1826.44|1832.14|1825.94|29
1654215260000|2022-06-03 00:14:20|1832.22|1826.02|1832.16|1825.96|1832.22|1826.02|1832.12|1825.92|29
1654215270000|2022-06-03 00:14:30|1832.15|1825.95|1832.57|1826.37|1832.86|1826.66|1832.14|1825.94|36
1654215280000|2022-06-03 00:14:40|1832.29|1826.09|1832.2|1826|1832.4|1826.2|1832.2|1826|28
1654215290000|2022-06-03 00:14:50|1832.14|1825.94|1832.17|1825.97|1832.33|1826.13|1832.14|1825.94|31
1654215300000|2022-06-03 00:15:00|1832.16|1825.96|1832.18|1825.98|1832.27|1826.07|1832.14|1825.94|25
1654215310000|2022-06-03 00:15:10|1832.17|1825.97|1830.7|1824.5|1832.18|1825.98|1830.53|1824.33|37
1654215320000|2022-06-03 00:15:20|1830.69|1824.49|1830.25|1824.05|1830.88|1824.68|1830.25|1824.05|31
1654215330000|2022-06-03 00:15:30|1830.2|1824|1830.29|1824.09|1830.33|1824.13|1829.72|1823.52|37
1654215340000|2022-06-03 00:15:40|1830.26|1824.06|1830.17|1823.97|1830.36|1824.16|1830.1|1823.9|35
1654215350000|2022-06-03 00:15:50|1830.24|1824.04|1830.09|1823.89|1830.28|1824.08|1830.07|1823.87|34
1654215360000|2022-06-03 00:16:00|1830.22|1824.02|1831.12|1824.92|1831.17|1824.97|1829.64|1823.44|38
1654215370000|2022-06-03 00:16:10|1831.13|1824.93|1830.82|1824.62|1831.13|1824.93|1830.45|1824.25|35
1654215380000|2022-06-03 00:16:20|1830.71|1824.51|1830.41|1824.21|1830.8|1824.6|1830.36|1824.16|35
1654215390000|2022-06-03 00:16:30|1830.36|1824.16|1830.64|1824.44|1830.8|1824.6|1830.36|1824.16|31
1654215400000|2022-06-03 00:16:40|1830.61|1824.41|1830.65|1824.45|1830.8|1824.6|1830.58|1824.38|24
1654215410000|2022-06-03 00:16:50|1830.55|1824.35|1830.07|1823.87|1830.55|1824.35|1830.02|1823.82|33
1654215420000|2022-06-03 00:17:00|1830.17|1823.97|1830.08|1823.88|1830.24|1824.04|1830.06|1823.86|34
1654215430000|2022-06-03 00:17:10|1830.21|1824.01|1830.77|1824.57|1830.85|1824.65|1830.21|1824.01|34
1654215440000|2022-06-03 00:17:20|1830.84|1824.64|1830.94|1824.74|1831|1824.8|1830.52|1824.32|28
1654215450000|2022-06-03 00:17:30|1830.92|1824.72|1832.2|1826|1832.2|1826|1830.81|1824.61|39
1654215460000|2022-06-03 00:17:40|1832.07|1825.87|1832.39|1826.19|1832.45|1826.25|1831.92|1825.72|34
1654215470000|2022-06-03 00:17:50|1832.42|1826.22|1832.37|1826.17|1832.42|1826.22|1832.19|1825.99|31
1654215480000|2022-06-03 00:18:00|1832.38|1826.18|1831.97|1825.77|1832.58|1826.38|1831.84|1825.64|31
1654215490000|2022-06-03 00:18:10|1832|1825.8|1831.35|1825.15|1832.17|1825.97|1831.32|1825.12|34
1654215500000|2022-06-03 00:18:20|1831.4|1825.2|1831.23|1825.03|1831.52|1825.32|1831.23|1825.03|29
1654215510000|2022-06-03 00:18:30|1831.2|1825|1832|1825.8|1832|1825.8|1831.2|1825|32
1654215520000|2022-06-03 00:18:40|1832.07|1825.87|1832.09|1825.89|1832.13|1825.93|1831.92|1825.72|28
1654215530000|2022-06-03 00:18:50|1832.07|1825.87|1832.02|1825.82|1832.11|1825.91|1831.93|1825.73|22
1654215540000|2022-06-03 00:19:00|1832.03|1825.83|1833.12|1826.92|1833.12|1826.92|1832.03|1825.83|30
1654215550000|2022-06-03 00:19:10|1833.14|1826.94|1833.45|1827.25|1833.45|1827.25|1832.76|1826.56|34
1654215560000|2022-06-03 00:19:20|1833.82|1827.62|1835.17|1828.97|1835.17|1828.97|1833.8|1827.6|34
1654215570000|2022-06-03 00:19:30|1835.2|1829|1835.29|1829.09|1835.8|1829.6|1835.03|1828.83|35
1654215580000|2022-06-03 00:19:40|1835.24|1829.04|1835.7|1829.5|1835.85|1829.65|1834.76|1828.56|35
1654215590000|2022-06-03 00:19:50|1835.66|1829.46|1835.32|1829.12|1835.89|1829.69|1835.32|1829.12|29
1654215600000|2022-06-03 00:20:00|1835.36|1829.16|1834.87|1828.67|1835.4|1829.2|1834.55|1828.35|34
1654215610000|2022-06-03 00:20:10|1834.9|1828.7|1835.17|1828.97|1835.29|1829.09|1834.79|1828.59|33
1654215620000|2022-06-03 00:20:20|1835.4|1829.2|1835.58|1829.38|1835.58|1829.38|1835.32|1829.12|32
1654215630000|2022-06-03 00:20:30|1835.59|1829.39|1834.95|1828.75|1835.65|1829.45|1834.95|1828.75|30
1654215640000|2022-06-03 00:20:40|1834.94|1828.74|1834.85|1828.65|1835.11|1828.91|1834.75|1828.55|32
1654215650000|2022-06-03 00:20:50|1834.72|1828.52|1833.88|1827.68|1834.89|1828.69|1833.83|1827.63|36
1654215660000|2022-06-03 00:21:00|1833.98|1827.78|1835.19|1828.99|1835.19|1828.99|1833.77|1827.57|35
1654215670000|2022-06-03 00:21:10|1835.18|1828.98|1834.9|1828.7|1835.41|1829.21|1834.8|1828.6|33
1654215680000|2022-06-03 00:21:20|1834.89|1828.69|1834.58|1828.38|1835.28|1829.08|1834.58|1828.38|30
1654215690000|2022-06-03 00:21:30|1834.55|1828.35|1834.6|1828.4|1834.74|1828.54|1834.54|1828.34|30
1654215700000|2022-06-03 00:21:40|1834.59|1828.39|1834.77|1828.57|1834.81|1828.61|1834.53|1828.33|27
1654215710000|2022-06-03 00:21:50|1834.75|1828.55|1834.25|1828.05|1834.86|1828.66|1834.21|1828.01|34
1654215720000|2022-06-03 00:22:00|1834.26|1828.06|1834.27|1828.07|1834.31|1828.11|1834.21|1828.01|26
1654215730000|2022-06-03 00:22:10|1834.26|1828.06|1835.62|1829.42|1835.63|1829.43|1834.19|1827.99|30
1654215740000|2022-06-03 00:22:20|1835.65|1829.45|1835.93|1829.73|1835.96|1829.76|1835.63|1829.43|33
1654215750000|2022-06-03 00:22:30|1835.86|1829.66|1835.94|1829.74|1836|1829.8|1835.79|1829.59|32
1654215760000|2022-06-03 00:22:40|1835.91|1829.71|1835.53|1829.33|1836.03|1829.83|1835.33|1829.13|30
1654215770000|2022-06-03 00:22:50|1835.28|1829.08|1834.96|1828.76|1835.39|1829.19|1834.68|1828.48|33
1654215780000|2022-06-03 00:23:00|1834.9|1828.7|1835.16|1828.96|1835.17|1828.97|1834.67|1828.47|33
1654215790000|2022-06-03 00:23:10|1835.18|1828.98|1836.19|1829.99|1836.21|1830.01|1835.17|1828.97|31
1654215800000|2022-06-03 00:23:20|1836.15|1829.95|1835.61|1829.41|1836.55|1830.35|1835.61|1829.41|36
1654215810000|2022-06-03 00:23:30|1835.48|1829.28|1835.92|1829.72|1835.92|1829.72|1835.48|1829.28|32
1654215820000|2022-06-03 00:23:40|1835.95|1829.75|1835.53|1829.33|1836.19|1829.99|1835.45|1829.25|34
1654215830000|2022-06-03 00:23:50|1835.51|1829.31|1835.9|1829.7|1836.02|1829.82|1835.48|1829.28|32
1654215840000|2022-06-03 00:24:00|1835.89|1829.69|1835.91|1829.71|1835.96|1829.76|1835.72|1829.52|33
1654215850000|2022-06-03 00:24:10|1835.88|1829.68|1835.44|1829.24|1835.9|1829.7|1835.44|1829.24|33
1654215860000|2022-06-03 00:24:20|1835.43|1829.23|1835.25|1829.05|1835.51|1829.31|1835.08|1828.88|32
1654215870000|2022-06-03 00:24:30|1835.2|1829|1835.23|1829.03|1835.35|1829.15|1835.14|1828.94|20
1654215880000|2022-06-03 00:24:40|1835.2|1829|1835.32|1829.12|1835.45|1829.25|1835.12|1828.92|28
1654215890000|2022-06-03 00:24:50|1835.33|1829.13|1834.44|1828.24|1835.33|1829.13|1834.34|1828.14|28
1654215900000|2022-06-03 00:25:00|1834.33|1828.13|1835.22|1829.02|1835.29|1829.09|1834.33|1828.13|36
1654215910000|2022-06-03 00:25:10|1835.23|1829.03|1834.2|1828|1835.25|1829.05|1834.2|1828|35
1654215920000|2022-06-03 00:25:20|1834.17|1827.97|1834.23|1828.03|1834.25|1828.05|1833.99|1827.79|29
1654215930000|2022-06-03 00:25:30|1834.16|1827.96|1834.73|1828.53|1834.76|1828.56|1834.16|1827.96|24
1654215940000|2022-06-03 00:25:40|1834.72|1828.52|1834.54|1828.34|1834.74|1828.54|1834.34|1828.14|29
1654215950000|2022-06-03 00:25:50|1834.52|1828.32|1834.5|1828.3|1834.58|1828.38|1834.4|1828.2|21
1654215960000|2022-06-03 00:26:00|1834.54|1828.34|1833.82|1827.62|1834.54|1828.34|1833.71|1827.51|28
1654215970000|2022-06-03 00:26:10|1833.85|1827.65|1834.64|1828.44|1834.64|1828.44|1833.81|1827.61|22
1654215980000|2022-06-03 00:26:20|1834.71|1828.51|1833.94|1827.74|1834.95|1828.75|1833.94|1827.74|36
1654215990000|2022-06-03 00:26:30|1833.84|1827.64|1834.17|1827.97|1834.41|1828.21|1833.74|1827.54|29
1654216000000|2022-06-03 00:26:40|1834.15|1827.95|1831.82|1825.62|1834.23|1828.03|1831.75|1825.55|32
1654216010000|2022-06-03 00:26:50|1831.83|1825.63|1831.86|1825.66|1831.95|1825.75|1831.83|1825.63|28
1654216020000|2022-06-03 00:27:00|1831.9|1825.7|1831.85|1825.65|1831.9|1825.7|1831.78|1825.58|22
1654216030000|2022-06-03 00:27:10|1831.84|1825.64|1831.73|1825.53|1831.84|1825.64|1831.69|1825.49|24
1654216040000|2022-06-03 00:27:20|1832|1825.8|1832.39|1826.19|1832.39|1826.19|1831.97|1825.77|33
1654216050000|2022-06-03 00:27:30|1832.41|1826.21|1832.36|1826.16|1832.68|1826.48|1832.31|1826.11|28
1654216060000|2022-06-03 00:27:40|1832.35|1826.15|1831.17|1824.97|1832.81|1826.61|1831.17|1824.97|29
1654216070000|2022-06-03 00:27:50|1831|1824.8|1831.51|1825.31|1831.7|1825.5|1831|1824.8|31
1654216080000|2022-06-03 00:28:00|1831.5|1825.3|1832.34|1826.14|1832.43|1826.23|1831.5|1825.3|31
1654216090000|2022-06-03 00:28:10|1832.37|1826.17|1833|1826.8|1833.12|1826.92|1832.24|1826.04|33
1654216100000|2022-06-03 00:28:20|1833.03|1826.83|1833.4|1827.2|1833.45|1827.25|1832.83|1826.63|31
1654216110000|2022-06-03 00:28:30|1833.35|1827.15|1833.36|1827.16|1833.49|1827.29|1833.19|1826.99|31
1654216120000|2022-06-03 00:28:40|1833.43|1827.23|1833.47|1827.27|1833.65|1827.45|1833.08|1826.88|22
1654216130000|2022-06-03 00:28:50|1833.44|1827.24|1834.48|1828.28|1834.48|1828.28|1833.37|1827.17|34
1654216140000|2022-06-03 00:29:00|1834.46|1828.26|1834.49|1828.29|1834.69|1828.49|1834.32|1828.12|30
1654216150000|2022-06-03 00:29:10|1834.44|1828.24|1834.46|1828.26|1834.65|1828.45|1834.44|1828.24|18
1654216160000|2022-06-03 00:29:20|1834.57|1828.37|1834.91|1828.71|1835.22|1829.02|1834.57|1828.37|33
1654216170000|2022-06-03 00:29:30|1834.93|1828.73|1834.53|1828.33|1835.11|1828.91|1834.31|1828.11|26
1654216180000|2022-06-03 00:29:40|1834.47|1828.27|1834.54|1828.34|1834.56|1828.36|1834.43|1828.23|18
1654216190000|2022-06-03 00:29:50|1834.56|1828.36|1835.11|1828.91|1835.12|1828.92|1834.52|1828.32|35
1654216200000|2022-06-03 00:30:00|1835.14|1828.94|1834.75|1828.55|1835.14|1828.94|1834.66|1828.46|34
1654216210000|2022-06-03 00:30:10|1834.76|1828.56|1834.86|1828.66|1835.06|1828.86|1834.12|1827.92|34
1654216220000|2022-06-03 00:30:20|1835.25|1829.05|1835.24|1829.04|1835.3|1829.1|1835.13|1828.93|25
1654216230000|2022-06-03 00:30:30|1835.21|1829.01|1835.15|1828.95|1835.21|1829.01|1835.02|1828.82|24
1654216240000|2022-06-03 00:30:40|1835.13|1828.93|1834.76|1828.56|1835.27|1829.07|1834.75|1828.55|28
1654216250000|2022-06-03 00:30:50|1834.77|1828.57|1835.35|1829.15|1835.35|1829.15|1834.69|1828.49|31
1654216260000|2022-06-03 00:31:00|1835.34|1829.14|1836.79|1830.59|1836.83|1830.63|1835.29|1829.09|35
1654216270000|2022-06-03 00:31:10|1836.83|1830.63|1836.78|1830.58|1837.11|1830.91|1836.58|1830.38|29
1654216280000|2022-06-03 00:31:20|1836.77|1830.57|1836.59|1830.39|1836.84|1830.64|1836.53|1830.33|25
1654216290000|2022-06-03 00:31:30|1836.61|1830.41|1836.55|1830.35|1836.62|1830.42|1836.38|1830.18|27
1654216300000|2022-06-03 00:31:40|1836.56|1830.36|1836.51|1830.31|1836.56|1830.36|1836.15|1829.95|30
1654216310000|2022-06-03 00:31:50|1836.55|1830.35|1836.71|1830.51|1836.72|1830.52|1836.4|1830.2|25
1654216320000|2022-06-03 00:32:00|1836.72|1830.52|1836.73|1830.53|1836.76|1830.56|1836.64|1830.44|25
1654216330000|2022-06-03 00:32:10|1836.71|1830.51|1836.36|1830.16|1836.72|1830.52|1836.31|1830.11|29
1654216340000|2022-06-03 00:32:20|1836.38|1830.18|1836.28|1830.08|1836.39|1830.19|1836.27|1830.07|27
1654216350000|2022-06-03 00:32:30|1836.31|1830.11|1836.23|1830.03|1836.32|1830.12|1836.22|1830.02|25
1654216360000|2022-06-03 00:32:40|1836.28|1830.08|1835.42|1829.22|1836.29|1830.09|1835.39|1829.19|29
1654216370000|2022-06-03 00:32:50|1835.43|1829.23|1835.92|1829.72|1836.04|1829.84|1835.41|1829.21|29
1654216380000|2022-06-03 00:33:00|1835.9|1829.7|1835.69|1829.49|1835.91|1829.71|1835.63|1829.43|34
1654216390000|2022-06-03 00:33:10|1835.63|1829.43|1835.66|1829.46|1835.66|1829.46|1835.53|1829.33|28
1654216400000|2022-06-03 00:33:20|1835.59|1829.39|1835.52|1829.32|1835.7|1829.5|1835.28|1829.08|30
1654216410000|2022-06-03 00:33:30|1835.47|1829.27|1835.5|1829.3|1835.94|1829.74|1835.47|1829.27|31
1654216420000|2022-06-03 00:33:40|1835.51|1829.31|1835.47|1829.27|1835.58|1829.38|1835.33|1829.13|29
1654216430000|2022-06-03 00:33:50|1835.52|1829.32|1835.63|1829.43|1835.76|1829.56|1835.43|1829.23|34
1654216440000|2022-06-03 00:34:00|1835.64|1829.44|1835.57|1829.37|1835.65|1829.45|1835.48|1829.28|26
1654216450000|2022-06-03 00:34:10|1835.54|1829.34|1834.61|1828.41|1835.58|1829.38|1834.61|1828.41|22
1654216460000|2022-06-03 00:34:20|1834.62|1828.42|1834.19|1827.99|1834.66|1828.46|1834.19|1827.99|23
1654216470000|2022-06-03 00:34:30|1834.3|1828.1|1834.24|1828.04|1834.36|1828.16|1834.22|1828.02|27
1654216480000|2022-06-03 00:34:40|1834.15|1827.95|1834.29|1828.09|1834.46|1828.26|1834.15|1827.95|33
1654216490000|2022-06-03 00:34:50|1834.32|1828.12|1834.24|1828.04|1834.32|1828.12|1834.18|1827.98|23
1654216500000|2022-06-03 00:35:00|1834.1|1827.9|1834.79|1828.59|1834.79|1828.59|1833.98|1827.78|16
1654216510000|2022-06-03 00:35:10|1834.74|1828.54|1834.38|1828.18|1834.83|1828.63|1834.38|1828.18|32
1654216520000|2022-06-03 00:35:20|1834.4|1828.2|1834.22|1828.02|1834.4|1828.2|1834.12|1827.92|28
1654216530000|2022-06-03 00:35:30|1834.25|1828.05|1834.07|1827.87|1834.38|1828.18|1833.8|1827.6|25
1654216540000|2022-06-03 00:35:40|1834.06|1827.86|1834.02|1827.82|1834.37|1828.17|1833.94|1827.74|28
1654216550000|2022-06-03 00:35:50|1834.28|1828.08|1834.35|1828.15|1834.35|1828.15|1834.03|1827.83|31
1654216560000|2022-06-03 00:36:00|1834.31|1828.11|1834.23|1828.03|1834.33|1828.13|1833.94|1827.74|27
1654216570000|2022-06-03 00:36:10|1834.25|1828.05|1833.8|1827.6|1834.25|1828.05|1833.48|1827.28|22
1654216580000|2022-06-03 00:36:20|1833.69|1827.49|1833.93|1827.73|1833.93|1827.73|1833.51|1827.31|23
1654216590000|2022-06-03 00:36:30|1833.88|1827.68|1834.01|1827.81|1834.12|1827.92|1833.74|1827.54|24
1654216600000|2022-06-03 00:36:40|1833.95|1827.75|1833.65|1827.45|1834.04|1827.84|1833.65|1827.45|15
1654216610000|2022-06-03 00:36:50|1833.68|1827.48|1833.5|1827.3|1833.68|1827.48|1833.3|1827.1|26
1654216620000|2022-06-03 00:37:00|1833.51|1827.31|1832.73|1826.53|1833.56|1827.36|1832.72|1826.52|32
1654216630000|2022-06-03 00:37:10|1832.74|1826.54|1832.63|1826.43|1832.76|1826.56|1832.61|1826.41|30
1654216640000|2022-06-03 00:37:20|1832.58|1826.38|1832.9|1826.7|1832.9|1826.7|1832.53|1826.33|27
1654216650000|2022-06-03 00:37:30|1832.91|1826.71|1832.81|1826.61|1832.91|1826.71|1832.76|1826.56|31
1654216660000|2022-06-03 00:37:40|1832.8|1826.6|1832.67|1826.47|1832.85|1826.65|1832.61|1826.41|28
1654216670000|2022-06-03 00:37:50|1832.63|1826.43|1832.6|1826.4|1832.73|1826.53|1832.59|1826.39|26
1654216680000|2022-06-03 00:38:00|1832.59|1826.39|1832.62|1826.42|1832.64|1826.44|1832.55|1826.35|16
1654216690000|2022-06-03 00:38:10|1832.61|1826.41|1832.7|1826.5|1832.78|1826.58|1832.6|1826.4|27
1654216700000|2022-06-03 00:38:20|1832.83|1826.63|1832.59|1826.39|1832.92|1826.72|1832.59|1826.39|30
1654216710000|2022-06-03 00:38:30|1832.6|1826.4|1831.79|1825.59|1832.69|1826.49|1831.47|1825.27|33
1654216720000|2022-06-03 00:38:40|1831.77|1825.57|1831.87|1825.67|1832.21|1826.01|1831.58|1825.38|26
1654216730000|2022-06-03 00:38:50|1831.82|1825.62|1830.93|1824.73|1831.95|1825.75|1830.93|1824.73|28
1654216740000|2022-06-03 00:39:00|1830.8|1824.6|1829.54|1823.34|1830.8|1824.6|1829.49|1823.29|35
1654216750000|2022-06-03 00:39:10|1829.53|1823.33|1829|1822.8|1829.84|1823.64|1828.65|1822.45|33
1654216760000|2022-06-03 00:39:20|1828.88|1822.68|1828.3|1822.1|1829|1822.8|1827.9|1821.7|25
1654216770000|2022-06-03 00:39:30|1828.45|1822.25|1828.59|1822.39|1828.88|1822.68|1828.36|1822.16|28
1654216780000|2022-06-03 00:39:40|1828.55|1822.35|1828.26|1822.06|1828.55|1822.35|1827.93|1821.73|30
1654216790000|2022-06-03 00:39:50|1828.13|1821.93|1828.71|1822.51|1828.71|1822.51|1828.06|1821.86|27
1654216800000|2022-06-03 00:40:00|1828.82|1822.62|1828.81|1822.61|1829.03|1822.83|1828.73|1822.53|31
1654216810000|2022-06-03 00:40:10|1828.83|1822.63|1828.58|1822.38|1828.83|1822.63|1828.44|1822.24|30
1654216820000|2022-06-03 00:40:20|1828.85|1822.65|1829.35|1823.15|1829.42|1823.22|1828.85|1822.65|32
1654216830000|2022-06-03 00:40:30|1829.39|1823.19|1829.4|1823.2|1829.4|1823.2|1829.24|1823.04|26
1654216840000|2022-06-03 00:40:40|1829.39|1823.19|1829.61|1823.41|1829.68|1823.48|1829.35|1823.15|24
1654216850000|2022-06-03 00:40:50|1829.64|1823.44|1829.82|1823.62|1829.9|1823.7|1829.64|1823.44|27
1654216860000|2022-06-03 00:41:00|1829.79|1823.59|1829.82|1823.62|1829.82|1823.62|1829.75|1823.55|15
1654216870000|2022-06-03 00:41:10|1829.83|1823.63|1829.51|1823.31|1829.83|1823.63|1829.33|1823.13|24
1654216880000|2022-06-03 00:41:20|1829.41|1823.21|1829.18|1822.98|1829.41|1823.21|1829.06|1822.86|31
1654216890000|2022-06-03 00:41:30|1829.15|1822.95|1828.59|1822.39|1829.25|1823.05|1828.48|1822.28|25
1654216900000|2022-06-03 00:41:40|1828.6|1822.4|1828.6|1822.4|1828.6|1822.4|1828.36|1822.16|17
1654216910000|2022-06-03 00:41:50|1828.59|1822.39|1828.6|1822.4|1828.6|1822.4|1828.42|1822.22|11
1654216920000|2022-06-03 00:42:00|1828.59|1822.39|1828.21|1822.01|1828.6|1822.4|1828.21|1822.01|17
1654216930000|2022-06-03 00:42:10|1828.6|1822.4|1827.98|1821.78|1828.6|1822.4|1827.57|1821.37|31
1654216940000|2022-06-03 00:42:20|1828.02|1821.82|1828.53|1822.33|1828.53|1822.33|1827.85|1821.65|31
1654216950000|2022-06-03 00:42:30|1828.5|1822.3|1828.51|1822.31|1828.59|1822.39|1828.4|1822.2|33
1654216960000|2022-06-03 00:42:40|1828.55|1822.35|1828.55|1822.35|1828.59|1822.39|1828.52|1822.32|17
1654216970000|2022-06-03 00:42:50|1828.58|1822.38|1827.9|1821.7|1828.6|1822.4|1827.84|1821.64|20
1654216980000|2022-06-03 00:43:00|1827.85|1821.65|1826.6|1820.4|1827.85|1821.65|1826.36|1820.16|31
1654216990000|2022-06-03 00:43:10|1826.41|1820.21|1826.64|1820.44|1827.05|1820.85|1826.41|1820.21|35
1654217000000|2022-06-03 00:43:20|1826.68|1820.48|1826.84|1820.64|1826.84|1820.64|1826.54|1820.34|25
1654217010000|2022-06-03 00:43:30|1826.63|1820.43|1826.62|1820.42|1826.72|1820.52|1826.59|1820.39|22
1654217020000|2022-06-03 00:43:40|1826.66|1820.46|1826.7|1820.5|1826.79|1820.59|1826.61|1820.41|28
1654217030000|2022-06-03 00:43:50|1826.69|1820.49|1827.14|1820.94|1827.14|1820.94|1826.6|1820.4|24
1654217040000|2022-06-03 00:44:00|1827.18|1820.98|1827.01|1820.81|1827.21|1821.01|1826.88|1820.68|25
1654217050000|2022-06-03 00:44:10|1827|1820.8|1826.94|1820.74|1827|1820.8|1826.83|1820.63|25
1654217060000|2022-06-03 00:44:20|1826.97|1820.77|1826.85|1820.65|1827.03|1820.83|1826.82|1820.62|23
1654217070000|2022-06-03 00:44:30|1826.83|1820.63|1826.18|1819.98|1826.87|1820.67|1826.12|1819.92|35
1654217080000|2022-06-03 00:44:40|1826.2|1820|1826.22|1820.02|1826.34|1820.14|1826.12|1819.92|27
1654217090000|2022-06-03 00:44:50|1826.23|1820.03|1826.77|1820.57|1827.14|1820.94|1826.2|1820|25
1654217100000|2022-06-03 00:45:00|1826.69|1820.49|1826.96|1820.76|1826.97|1820.77|1826.14|1819.94|35
1654217110000|2022-06-03 00:45:10|1827.11|1820.91|1825.71|1819.51|1827.11|1820.91|1825.7|1819.5|36
1654217120000|2022-06-03 00:45:20|1825.7|1819.5|1824.35|1818.15|1825.89|1819.69|1824.02|1817.82|35
1654217130000|2022-06-03 00:45:30|1824.3|1818.1|1825.2|1819|1825.24|1819.04|1824.18|1817.98|33
1654217140000|2022-06-03 00:45:40|1825.17|1818.97|1826.23|1820.03|1826.23|1820.03|1825.17|1818.97|33
1654217150000|2022-06-03 00:45:50|1826.32|1820.12|1826.62|1820.42|1826.79|1820.59|1826.32|1820.12|34
1654217160000|2022-06-03 00:46:00|1826.61|1820.41|1827.31|1821.11|1827.38|1821.18|1826.61|1820.41|34
1654217170000|2022-06-03 00:46:10|1827.26|1821.06|1827.39|1821.19|1827.57|1821.37|1827.26|1821.06|29
1654217180000|2022-06-03 00:46:20|1827.38|1821.18|1827.33|1821.13|1827.57|1821.37|1827.05|1820.85|24
1654217190000|2022-06-03 00:46:30|1827.35|1821.15|1826.73|1820.53|1827.37|1821.17|1826.5|1820.3|26
1654217200000|2022-06-03 00:46:40|1826.81|1820.61|1827.12|1820.92|1827.27|1821.07|1826.81|1820.61|32
1654217210000|2022-06-03 00:46:50|1827.13|1820.93|1827.1|1820.9|1827.16|1820.96|1826.95|1820.75|25
1654217220000|2022-06-03 00:47:00|1827.11|1820.91|1826.57|1820.37|1827.11|1820.91|1826.23|1820.03|37
1654217230000|2022-06-03 00:47:10|1826.64|1820.44|1826.78|1820.58|1826.86|1820.66|1826.61|1820.41|36
1654217240000|2022-06-03 00:47:20|1826.85|1820.65|1826.98|1820.78|1827.01|1820.81|1826.81|1820.61|26
1654217250000|2022-06-03 00:47:30|1826.91|1820.71|1826.91|1820.71|1827.02|1820.82|1826.76|1820.56|26
1654217260000|2022-06-03 00:47:40|1826.89|1820.69|1827|1820.8|1827.03|1820.83|1826.86|1820.66|24
1654217270000|2022-06-03 00:47:50|1826.96|1820.76|1826.85|1820.65|1827.04|1820.84|1826.82|1820.62|23
1654217280000|2022-06-03 00:48:00|1826.87|1820.67|1826.97|1820.77|1826.98|1820.78|1826.65|1820.45|30
1654217290000|2022-06-03 00:48:10|1827.06|1820.86|1827.07|1820.87|1827.14|1820.94|1826.87|1820.67|26
1654217300000|2022-06-03 00:48:20|1827.04|1820.84|1827.69|1821.49|1827.69|1821.49|1827.01|1820.81|31
1654217310000|2022-06-03 00:48:30|1827.62|1821.42|1827.62|1821.42|1827.7|1821.5|1827.56|1821.36|31
1654217320000|2022-06-03 00:48:40|1827.63|1821.43|1827.68|1821.48|1827.84|1821.64|1827.58|1821.38|22
1654217330000|2022-06-03 00:48:50|1827.69|1821.49|1827.51|1821.31|1827.73|1821.53|1827.14|1820.94|27
1654217340000|2022-06-03 00:49:00|1827.67|1821.47|1827.76|1821.56|1827.78|1821.58|1827.67|1821.47|21
1654217350000|2022-06-03 00:49:10|1827.77|1821.57|1827.93|1821.73|1827.93|1821.73|1827.63|1821.43|32
1654217360000|2022-06-03 00:49:20|1827.83|1821.63|1829.07|1822.87|1829.07|1822.87|1827.83|1821.63|24
1654217370000|2022-06-03 00:49:30|1829|1822.8|1828.52|1822.32|1829.09|1822.89|1828.04|1821.84|38
1654217380000|2022-06-03 00:49:40|1828.51|1822.31|1827.99|1821.79|1828.53|1822.33|1827.98|1821.78|33
1654217390000|2022-06-03 00:49:50|1827.98|1821.78|1827.95|1821.75|1828|1821.8|1827.86|1821.66|26
1654217400000|2022-06-03 00:50:00|1828.04|1821.84|1828.58|1822.38|1828.58|1822.38|1827.97|1821.77|30
1654217410000|2022-06-03 00:50:10|1828.55|1822.35|1828.69|1822.49|1828.69|1822.49|1828.45|1822.25|31
1654217420000|2022-06-03 00:50:20|1828.7|1822.5|1828.34|1822.14|1828.7|1822.5|1828.32|1822.12|32
1654217430000|2022-06-03 00:50:30|1828.35|1822.15|1828.35|1822.15|1828.44|1822.24|1828.27|1822.07|23
1654217440000|2022-06-03 00:50:40|1828.36|1822.16|1828.52|1822.32|1828.64|1822.44|1828.33|1822.13|24
1654217450000|2022-06-03 00:50:50|1828.56|1822.36|1828.99|1822.79|1829.18|1822.98|1828.3|1822.1|27
1654217460000|2022-06-03 00:51:00|1829|1822.8|1828.93|1822.73|1829.03|1822.83|1828.73|1822.53|28
1654217470000|2022-06-03 00:51:10|1828.98|1822.78|1828.21|1822.01|1828.98|1822.78|1828.1|1821.9|33
1654217480000|2022-06-03 00:51:20|1828.2|1822|1828.1|1821.9|1828.57|1822.37|1828.03|1821.83|26
1654217490000|2022-06-03 00:51:30|1828.22|1822.02|1828.24|1822.04|1828.27|1822.07|1828.06|1821.86|23
1654217500000|2022-06-03 00:51:40|1828.25|1822.05|1828.05|1821.85|1828.29|1822.09|1828.05|1821.85|21
1654217510000|2022-06-03 00:51:50|1828.08|1821.88|1828.24|1822.04|1828.42|1822.22|1828.08|1821.88|27
1654217520000|2022-06-03 00:52:00|1828.26|1822.06|1828.82|1822.62|1828.82|1822.62|1828.14|1821.94|31
1654217530000|2022-06-03 00:52:10|1829.17|1822.97|1828.57|1822.37|1829.56|1823.36|1828.57|1822.37|34
1654217540000|2022-06-03 00:52:20|1828.54|1822.34|1828.12|1821.92|1828.61|1822.41|1827.96|1821.76|32
1654217550000|2022-06-03 00:52:30|1828.11|1821.91|1828.3|1822.1|1828.32|1822.12|1828.03|1821.83|30
1654217560000|2022-06-03 00:52:40|1828.27|1822.07|1828.04|1821.84|1828.29|1822.09|1828|1821.8|25
1654217570000|2022-06-03 00:52:50|1828.05|1821.85|1828.1|1821.9|1828.18|1821.98|1828.02|1821.82|30
1654217580000|2022-06-03 00:53:00|1828.14|1821.94|1828.35|1822.15|1828.5|1822.3|1828.14|1821.94|32
1654217590000|2022-06-03 00:53:10|1828.33|1822.13|1828|1821.8|1828.51|1822.31|1827.9|1821.7|29
1654217600000|2022-06-03 00:53:20|1828.01|1821.81|1828.47|1822.27|1828.55|1822.35|1828.01|1821.81|35
1654217610000|2022-06-03 00:53:30|1828.44|1822.24|1828.46|1822.26|1828.54|1822.34|1828.27|1822.07|24
1654217620000|2022-06-03 00:53:40|1828.39|1822.19|1828.56|1822.36|1828.56|1822.36|1828.28|1822.08|26
1654217630000|2022-06-03 00:53:50|1828.44|1822.24|1828.84|1822.64|1829.15|1822.95|1828.4|1822.2|32
1654217640000|2022-06-03 00:54:00|1828.89|1822.69|1828.86|1822.66|1828.99|1822.79|1828.83|1822.63|27
1654217650000|2022-06-03 00:54:10|1828.91|1822.71|1828.78|1822.58|1828.94|1822.74|1828.78|1822.58|27
1654217660000|2022-06-03 00:54:20|1828.75|1822.55|1828.84|1822.64|1828.88|1822.68|1828.73|1822.53|23
1654217670000|2022-06-03 00:54:30|1828.82|1822.62|1828.57|1822.37|1828.82|1822.62|1828.45|1822.25|29
1654217680000|2022-06-03 00:54:40|1828.44|1822.24|1828.29|1822.09|1828.69|1822.49|1827.89|1821.69|32
1654217690000|2022-06-03 00:54:50|1828.3|1822.1|1828.04|1821.84|1828.32|1822.12|1827.93|1821.73|33
1654217700000|2022-06-03 00:55:00|1828.01|1821.81|1827.83|1821.63|1828.13|1821.93|1827.8|1821.6|27
1654217710000|2022-06-03 00:55:10|1827.85|1821.65|1827.62|1821.42|1828.02|1821.82|1827.58|1821.38|29
1654217720000|2022-06-03 00:55:20|1827.59|1821.39|1827.8|1821.6|1827.85|1821.65|1827.52|1821.32|32
1654217730000|2022-06-03 00:55:30|1827.86|1821.66|1827.72|1821.52|1827.86|1821.66|1827.53|1821.33|30
1654217740000|2022-06-03 00:55:40|1827.74|1821.54|1827.29|1821.09|1827.74|1821.54|1827.26|1821.06|27
1654217750000|2022-06-03 00:55:50|1827.37|1821.17|1827.38|1821.18|1827.39|1821.19|1827.18|1820.98|32
1654217760000|2022-06-03 00:56:00|1827.33|1821.13|1828.08|1821.88|1828.43|1822.23|1827.2|1821|31
1654217770000|2022-06-03 00:56:10|1828.17|1821.97|1828.07|1821.87|1828.22|1822.02|1828.06|1821.86|30
1654217780000|2022-06-03 00:56:20|1828.02|1821.82|1827.4|1821.2|1828.02|1821.82|1827.4|1821.2|24
1654217790000|2022-06-03 00:56:30|1827.42|1821.22|1827.4|1821.2|1827.46|1821.26|1827.11|1820.91|33
1654217800000|2022-06-03 00:56:40|1827.35|1821.15|1827.37|1821.17|1827.45|1821.25|1827.32|1821.12|32
1654217810000|2022-06-03 00:56:50|1827.43|1821.23|1827.44|1821.24|1827.46|1821.26|1827.21|1821.01|31
1654217820000|2022-06-03 00:57:00|1827.45|1821.25|1827.41|1821.21|1827.45|1821.25|1827.23|1821.03|27
1654217830000|2022-06-03 00:57:10|1827.38|1821.18|1827.19|1820.99|1827.46|1821.26|1827.06|1820.86|27
1654217840000|2022-06-03 00:57:20|1827.07|1820.87|1827.09|1820.89|1827.13|1820.93|1826.64|1820.44|32
1654217850000|2022-06-03 00:57:30|1827.13|1820.93|1827.75|1821.55|1827.75|1821.55|1826.94|1820.74|24
1654217860000|2022-06-03 00:57:40|1827.8|1821.6|1828.43|1822.23|1828.47|1822.27|1827.69|1821.49|30
1654217870000|2022-06-03 00:57:50|1828.42|1822.22|1827.54|1821.34|1828.46|1822.26|1827.53|1821.33|23
1654217880000|2022-06-03 00:58:00|1827.62|1821.42|1827.73|1821.53|1827.8|1821.6|1827.58|1821.38|34
1654217890000|2022-06-03 00:58:10|1827.72|1821.52|1827.67|1821.47|1827.74|1821.54|1827.64|1821.44|23
1654217900000|2022-06-03 00:58:20|1827.68|1821.48|1827.16|1820.96|1827.68|1821.48|1827.16|1820.96|24
1654217910000|2022-06-03 00:58:30|1827.19|1820.99|1827.02|1820.82|1827.3|1821.1|1827.02|1820.82|29
1654217920000|2022-06-03 00:58:40|1826.46|1820.26|1826.46|1820.26|1826.65|1820.45|1826.21|1820.01|34
1654217930000|2022-06-03 00:58:50|1826.55|1820.35|1826.77|1820.57|1826.93|1820.73|1826.52|1820.32|33
1654217940000|2022-06-03 00:59:00|1826.89|1820.69|1826.8|1820.6|1826.95|1820.75|1826.56|1820.36|30
1654217950000|2022-06-03 00:59:10|1826.79|1820.59|1826.89|1820.69|1827.03|1820.83|1826.45|1820.25|37
1654217960000|2022-06-03 00:59:20|1826.93|1820.73|1826.85|1820.65|1826.98|1820.78|1826.62|1820.42|27
1654217970000|2022-06-03 00:59:30|1826.8|1820.6|1827.28|1821.08|1827.34|1821.14|1826.69|1820.49|35
1654217980000|2022-06-03 00:59:40|1827.24|1821.04|1827.21|1821.01|1827.33|1821.13|1827.21|1821.01|27
1654217990000|2022-06-03 00:59:50|1827.27|1821.07|1827.1|1820.9|1827.3|1821.1|1827.01|1820.81|21
1654218000000|2022-06-03 01:00:00|1827.11|1820.91|1826.75|1820.55|1827.11|1820.91|1826.57|1820.37|30
1654218010000|2022-06-03 01:00:10|1826.74|1820.54|1827.38|1821.18|1827.44|1821.24|1826.63|1820.43|35
1654218020000|2022-06-03 01:00:20|1827.35|1821.15|1827.5|1821.3|1827.51|1821.31|1827.21|1821.01|29
1654218030000|2022-06-03 01:00:30|1827.4|1821.2|1827.28|1821.08|1827.49|1821.29|1827.04|1820.84|30
1654218040000|2022-06-03 01:00:40|1827.27|1821.07|1827.85|1821.65|1827.88|1821.68|1827.27|1821.07|31
1654218050000|2022-06-03 01:00:50|1827.89|1821.69|1827.61|1821.41|1827.9|1821.7|1827.53|1821.33|26
1654218060000|2022-06-03 01:01:00|1827.62|1821.42|1827.2|1821|1827.77|1821.57|1827.19|1820.99|32
1654218070000|2022-06-03 01:01:10|1827.33|1821.13|1827.54|1821.34|1827.55|1821.35|1827.15|1820.95|30
1654218080000|2022-06-03 01:01:20|1827.49|1821.29|1827.56|1821.36|1827.66|1821.46|1827.48|1821.28|35
1654218090000|2022-06-03 01:01:30|1827.54|1821.34|1827.43|1821.23|1827.54|1821.34|1827.34|1821.14|29
1654218100000|2022-06-03 01:01:40|1827.42|1821.22|1827.42|1821.22|1827.48|1821.28|1827.31|1821.11|26
1654218110000|2022-06-03 01:01:50|1827.4|1821.2|1827.29|1821.09|1827.47|1821.27|1827.25|1821.05|24
1654218120000|2022-06-03 01:02:00|1827.25|1821.05|1827.86|1821.66|1827.87|1821.67|1827.23|1821.03|23
1654218130000|2022-06-03 01:02:10|1827.81|1821.61|1827.9|1821.7|1827.92|1821.72|1827.75|1821.55|30
1654218140000|2022-06-03 01:02:20|1827.83|1821.63|1827.5|1821.3|1827.93|1821.73|1827.42|1821.22|24
1654218150000|2022-06-03 01:02:30|1827.51|1821.31|1827.41|1821.21|1827.59|1821.39|1827.39|1821.19|36
1654218160000|2022-06-03 01:02:40|1827.55|1821.35|1827.48|1821.28|1827.61|1821.41|1827.42|1821.22|31
1654218170000|2022-06-03 01:02:50|1827.53|1821.33|1827.52|1821.32|1827.61|1821.41|1827.35|1821.15|27
1654218180000|2022-06-03 01:03:00|1827.53|1821.33|1827.54|1821.34|1827.55|1821.35|1827.37|1821.17|24
1654218190000|2022-06-03 01:03:10|1827.55|1821.35|1827.64|1821.44|1827.64|1821.44|1827.4|1821.2|23
1654218200000|2022-06-03 01:03:20|1827.47|1821.27|1827.69|1821.49|1827.82|1821.62|1827.47|1821.27|28
1654218210000|2022-06-03 01:03:30|1827.66|1821.46|1827.63|1821.43|1827.72|1821.52|1827.55|1821.35|30
1654218220000|2022-06-03 01:03:40|1827.65|1821.45|1827.6|1821.4|1827.69|1821.49|1827.57|1821.37|24
1654218230000|2022-06-03 01:03:50|1827.61|1821.41|1828.37|1822.17|1828.45|1822.25|1827.57|1821.37|33
1654218240000|2022-06-03 01:04:00|1828.38|1822.18|1828.49|1822.29|1828.49|1822.29|1828.27|1822.07|23
1654218250000|2022-06-03 01:04:10|1828.42|1822.22|1828.08|1821.88|1828.64|1822.44|1828.03|1821.83|33
1654218260000|2022-06-03 01:04:20|1828.11|1821.91|1828.37|1822.17|1828.37|1822.17|1828.1|1821.9|25
1654218270000|2022-06-03 01:04:30|1828.33|1822.13|1827.69|1821.49|1828.33|1822.13|1827.62|1821.42|30
1654218280000|2022-06-03 01:04:40|1827.62|1821.42|1827.61|1821.41|1827.73|1821.53|1827.59|1821.39|27
1654218290000|2022-06-03 01:04:50|1827.62|1821.42|1828.12|1821.92|1828.24|1822.04|1827.61|1821.41|34
1654218300000|2022-06-03 01:05:00|1828.14|1821.94|1828.15|1821.95|1828.28|1822.08|1828.07|1821.87|28
1654218310000|2022-06-03 01:05:10|1828.18|1821.98|1827.07|1820.87|1828.22|1822.02|1826.99|1820.79|20
1654218320000|2022-06-03 01:05:20|1827.1|1820.9|1826.78|1820.58|1827.31|1821.11|1826.56|1820.36|30
1654218330000|2022-06-03 01:05:30|1826.72|1820.52|1827.5|1821.3|1827.6|1821.4|1826.61|1820.41|29
1654218340000|2022-06-03 01:05:40|1827.49|1821.29|1827.53|1821.33|1827.61|1821.41|1827.28|1821.08|23
1654218350000|2022-06-03 01:05:50|1827.52|1821.32|1828.57|1822.37|1828.71|1822.51|1827.47|1821.27|35
1654218360000|2022-06-03 01:06:00|1828.62|1822.42|1828.48|1822.28|1828.65|1822.45|1827.95|1821.75|31
1654218370000|2022-06-03 01:06:10|1828.61|1822.41|1829.57|1823.37|1829.57|1823.37|1828.61|1822.41|35
1654218380000|2022-06-03 01:06:20|1829.66|1823.46|1829.59|1823.39|1829.66|1823.46|1829.33|1823.13|29
1654218390000|2022-06-03 01:06:30|1829.55|1823.35|1829.5|1823.3|1829.57|1823.37|1829.45|1823.25|22
1654218400000|2022-06-03 01:06:40|1829.45|1823.25|1829.54|1823.34|1829.57|1823.37|1829.39|1823.19|21
1654218410000|2022-06-03 01:06:50|1829.58|1823.38|1829.42|1823.22|1830.43|1824.23|1829.33|1823.13|28
1654218420000|2022-06-03 01:07:00|1829.49|1823.29|1829.65|1823.45|1829.89|1823.69|1829.49|1823.29|35
1654218430000|2022-06-03 01:07:10|1829.72|1823.52|1829.78|1823.58|1829.84|1823.64|1829.67|1823.47|35
1654218440000|2022-06-03 01:07:20|1830|1823.8|1830.26|1824.06|1830.27|1824.07|1829.81|1823.61|29
1654218450000|2022-06-03 01:07:30|1830.27|1824.07|1830.04|1823.84|1830.4|1824.2|1830.04|1823.84|27
1654218460000|2022-06-03 01:07:40|1830.12|1823.92|1830|1823.8|1830.2|1824|1829.99|1823.79|27
1654218470000|2022-06-03 01:07:50|1830.01|1823.81|1830.95|1824.75|1831.29|1825.09|1829.99|1823.79|31
1654218480000|2022-06-03 01:08:00|1830.96|1824.76|1830.65|1824.45|1831.03|1824.83|1830.52|1824.32|35
1654218490000|2022-06-03 01:08:10|1830.62|1824.42|1830.73|1824.53|1830.92|1824.72|1830.58|1824.38|32
1654218500000|2022-06-03 01:08:20|1830.72|1824.52|1830.97|1824.77|1831.18|1824.98|1830.66|1824.46|29
1654218510000|2022-06-03 01:08:30|1830.92|1824.72|1830.91|1824.71|1831.03|1824.83|1830.83|1824.63|26
1654218520000|2022-06-03 01:08:40|1830.88|1824.68|1831.08|1824.88|1831.16|1824.96|1830.88|1824.68|26
1654218530000|2022-06-03 01:08:50|1831.09|1824.89|1831.13|1824.93|1831.18|1824.98|1831.03|1824.83|29
1654218540000|2022-06-03 01:09:00|1831.17|1824.97|1831.05|1824.85|1831.31|1825.11|1831.03|1824.83|25
1654218550000|2022-06-03 01:09:10|1831.23|1825.03|1830.99|1824.79|1831.27|1825.07|1830.53|1824.33|33
1654218560000|2022-06-03 01:09:20|1831|1824.8|1831.12|1824.92|1831.21|1825.01|1830.83|1824.63|32
1654218570000|2022-06-03 01:09:30|1831.15|1824.95|1831.6|1825.4|1831.71|1825.51|1831.1|1824.9|32
1654218580000|2022-06-03 01:09:40|1831.65|1825.45|1831.54|1825.34|1831.78|1825.58|1831.43|1825.23|34
1654218590000|2022-06-03 01:09:50|1831.64|1825.44|1831.6|1825.4|1831.75|1825.55|1831.42|1825.22|26
1654218600000|2022-06-03 01:10:00|1831.37|1825.17|1831.39|1825.19|1831.75|1825.55|1831.12|1824.92|33
1654218610000|2022-06-03 01:10:10|1831.35|1825.15|1831.47|1825.27|1831.53|1825.33|1831.21|1825.01|29
1654218620000|2022-06-03 01:10:20|1831.48|1825.28|1831.8|1825.6|1831.8|1825.6|1831.25|1825.05|22
1654218630000|2022-06-03 01:10:30|1831.88|1825.68|1832.12|1825.92|1832.12|1825.92|1831.81|1825.61|32
1654218640000|2022-06-03 01:10:40|1832.13|1825.93|1831.46|1825.26|1832.13|1825.93|1831.27|1825.07|27
1654218650000|2022-06-03 01:10:50|1831.58|1825.38|1832.42|1826.22|1832.42|1826.22|1831.41|1825.21|36
1654218660000|2022-06-03 01:11:00|1832.43|1826.23|1832.44|1826.24|1832.74|1826.54|1832.35|1826.15|31
1654218670000|2022-06-03 01:11:10|1832.5|1826.3|1832.49|1826.29|1832.7|1826.5|1832.49|1826.29|30
1654218680000|2022-06-03 01:11:20|1832.47|1826.27|1833.44|1827.24|1833.61|1827.41|1832.25|1826.05|26
1654218690000|2022-06-03 01:11:30|1833.45|1827.25|1834.44|1828.24|1834.67|1828.47|1833.13|1826.93|37
1654218700000|2022-06-03 01:11:40|1834.5|1828.3|1835.11|1828.91|1835.32|1829.12|1834.37|1828.17|34
1654218710000|2022-06-03 01:11:50|1835.17|1828.97|1834.7|1828.5|1835.22|1829.02|1834.61|1828.41|34
1654218720000|2022-06-03 01:12:00|1834.64|1828.44|1833.73|1827.53|1834.65|1828.45|1833.59|1827.39|36
1654218730000|2022-06-03 01:12:10|1833.72|1827.52|1833.63|1827.43|1833.89|1827.69|1833.42|1827.22|38
1654218740000|2022-06-03 01:12:20|1833.62|1827.42|1833.5|1827.3|1833.83|1827.63|1833.34|1827.14|30
1654218750000|2022-06-03 01:12:30|1833.51|1827.31|1832.94|1826.74|1833.57|1827.37|1832.89|1826.69|33
1654218760000|2022-06-03 01:12:40|1832.98|1826.78|1833.28|1827.08|1833.68|1827.48|1832.98|1826.78|36
1654218770000|2022-06-03 01:12:50|1833.25|1827.05|1832.88|1826.68|1833.25|1827.05|1832.85|1826.65|32
1654218780000|2022-06-03 01:13:00|1832.89|1826.69|1833.19|1826.99|1833.53|1827.33|1832.89|1826.69|32
1654218790000|2022-06-03 01:13:10|1833.15|1826.95|1833.41|1827.21|1833.47|1827.27|1833.03|1826.83|28
1654218800000|2022-06-03 01:13:20|1833.39|1827.19|1833.35|1827.15|1833.44|1827.24|1832.97|1826.77|28
1654218810000|2022-06-03 01:13:30|1833.43|1827.23|1833.24|1827.04|1833.45|1827.25|1833.17|1826.97|32
1654218820000|2022-06-03 01:13:40|1833.36|1827.16|1833.63|1827.43|1833.77|1827.57|1833.36|1827.16|29
1654218830000|2022-06-03 01:13:50|1833.75|1827.55|1833.07|1826.87|1833.75|1827.55|1833.07|1826.87|21
1654218840000|2022-06-03 01:14:00|1833.08|1826.88|1833.2|1827|1833.39|1827.19|1833.06|1826.86|30
1654218850000|2022-06-03 01:14:10|1833.21|1827.01|1833.32|1827.12|1833.52|1827.32|1833.07|1826.87|30
1654218860000|2022-06-03 01:14:20|1833.16|1826.96|1833.15|1826.95|1833.37|1827.17|1833.13|1826.93|22
1654218870000|2022-06-03 01:14:30|1833.16|1826.96|1833.02|1826.82|1833.29|1827.09|1833.02|1826.82|29
1654218880000|2022-06-03 01:14:40|1833.17|1826.97|1832.91|1826.71|1833.17|1826.97|1832.91|1826.71|18
1654218890000|2022-06-03 01:14:50|1833.14|1826.94|1833.03|1826.83|1833.18|1826.98|1832.99|1826.79|20
1654218900000|2022-06-03 01:15:00|1833|1826.8|1833.02|1826.82|1833.14|1826.94|1832.91|1826.71|30
1654218910000|2022-06-03 01:15:10|1833.01|1826.81|1832.72|1826.52|1833.23|1827.03|1832.54|1826.34|29
1654218920000|2022-06-03 01:15:20|1832.88|1826.68|1832.61|1826.41|1832.94|1826.74|1832.61|1826.41|18
1654218930000|2022-06-03 01:15:30|1832.77|1826.57|1832.9|1826.7|1833.04|1826.84|1832.77|1826.57|19
1654218940000|2022-06-03 01:15:40|1832.91|1826.71|1832.98|1826.78|1832.98|1826.78|1832.85|1826.65|23
1654218950000|2022-06-03 01:15:50|1832.99|1826.79|1832.81|1826.61|1832.99|1826.79|1832.79|1826.59|21
1654218960000|2022-06-03 01:16:00|1832.83|1826.63|1832.61|1826.41|1832.83|1826.63|1832.42|1826.22|29
1654218970000|2022-06-03 01:16:10|1832.6|1826.4|1832.6|1826.4|1832.73|1826.53|1832.55|1826.35|16
1654218980000|2022-06-03 01:16:20|1832.73|1826.53|1832.6|1826.4|1832.73|1826.53|1832.6|1826.4|22
1654218990000|2022-06-03 01:16:30|1832.59|1826.39|1832.62|1826.42|1832.73|1826.53|1832.47|1826.27|20
1654219000000|2022-06-03 01:16:40|1832.63|1826.43|1832.59|1826.39|1832.69|1826.49|1832.58|1826.38|27
1654219010000|2022-06-03 01:16:50|1832.6|1826.4|1832.73|1826.53|1832.73|1826.53|1832.5|1826.3|17
1654219020000|2022-06-03 01:17:00|1832.6|1826.4|1832.73|1826.53|1832.94|1826.74|1832.49|1826.29|31
1654219030000|2022-06-03 01:17:10|1832.83|1826.63|1832.38|1826.18|1832.83|1826.63|1832.28|1826.08|25
1654219040000|2022-06-03 01:17:20|1832.34|1826.14|1832.17|1825.97|1832.38|1826.18|1832.13|1825.93|18
1654219050000|2022-06-03 01:17:30|1832.14|1825.94|1832.01|1825.81|1832.25|1826.05|1831.88|1825.68|28
1654219060000|2022-06-03 01:17:40|1832.06|1825.86|1832.05|1825.85|1832.15|1825.95|1831.88|1825.68|23
1654219070000|2022-06-03 01:17:50|1832|1825.8|1832.33|1826.13|1832.34|1826.14|1831.78|1825.58|23
1654219080000|2022-06-03 01:18:00|1832.32|1826.12|1832.04|1825.84|1832.32|1826.12|1831.88|1825.68|26
1654219090000|2022-06-03 01:18:10|1831.99|1825.79|1831.88|1825.68|1832.18|1825.98|1831.88|1825.68|29
1654219100000|2022-06-03 01:18:20|1832.15|1825.95|1831.82|1825.62|1832.47|1826.27|1831.82|1825.62|19
1654219110000|2022-06-03 01:18:30|1831.33|1825.13|1831.46|1825.26|1831.74|1825.54|1831.33|1825.13|24
1654219120000|2022-06-03 01:18:40|1831.62|1825.42|1831.4|1825.2|1831.62|1825.42|1831.3|1825.1|24
1654219130000|2022-06-03 01:18:50|1831.43|1825.23|1831.33|1825.13|1831.59|1825.39|1831.33|1825.13|21
1654219140000|2022-06-03 01:19:00|1831.22|1825.02|1831.28|1825.08|1831.4|1825.2|1831.1|1824.9|20
1654219150000|2022-06-03 01:19:10|1831.51|1825.31|1832.56|1826.36|1832.71|1826.51|1831.51|1825.31|28
1654219160000|2022-06-03 01:19:20|1832.62|1826.42|1832.4|1826.2|1832.66|1826.46|1832.4|1826.2|31
1654219170000|2022-06-03 01:19:30|1832.43|1826.23|1832.35|1826.15|1832.64|1826.44|1832.13|1825.93|26
1654219180000|2022-06-03 01:19:40|1832.4|1826.2|1832.86|1826.66|1832.91|1826.71|1832.39|1826.19|31
1654219190000|2022-06-03 01:19:50|1832.85|1826.65|1832.82|1826.62|1832.89|1826.69|1832.78|1826.58|21
1654219200000|2022-06-03 01:20:00|1832.84|1826.64|1832.85|1826.65|1832.89|1826.69|1832.67|1826.47|30
1654219210000|2022-06-03 01:20:10|1832.84|1826.64|1832.66|1826.46|1832.87|1826.67|1832.33|1826.13|27
1654219220000|2022-06-03 01:20:20|1832.63|1826.43|1832.01|1825.81|1832.72|1826.52|1831.94|1825.74|31
1654219230000|2022-06-03 01:20:30|1831.85|1825.65|1832.04|1825.84|1832.08|1825.88|1831.75|1825.55|30
1654219240000|2022-06-03 01:20:40|1832.02|1825.82|1832.51|1826.31|1832.63|1826.43|1831.91|1825.71|32
1654219250000|2022-06-03 01:20:50|1832.5|1826.3|1832.52|1826.32|1832.62|1826.42|1832.44|1826.24|27
1654219260000|2022-06-03 01:21:00|1832.53|1826.33|1832.52|1826.32|1832.65|1826.45|1832.45|1826.25|27
1654219270000|2022-06-03 01:21:10|1832.5|1826.3|1832.1|1825.9|1832.55|1826.35|1832.07|1825.87|32
1654219280000|2022-06-03 01:21:20|1832.09|1825.89|1831.68|1825.48|1832.37|1826.17|1831.6|1825.4|29
1654219290000|2022-06-03 01:21:30|1831.69|1825.49|1831.84|1825.64|1832.09|1825.89|1831.63|1825.43|27
1654219300000|2022-06-03 01:21:40|1832.1|1825.9|1833.34|1827.14|1833.5|1827.3|1832.1|1825.9|32
1654219310000|2022-06-03 01:21:50|1833.38|1827.18|1833.32|1827.12|1833.49|1827.29|1833.29|1827.09|27
1654219320000|2022-06-03 01:22:00|1833.3|1827.1|1833.46|1827.26|1833.57|1827.37|1833.29|1827.09|31
1654219330000|2022-06-03 01:22:10|1833.51|1827.31|1833.7|1827.5|1833.81|1827.61|1833.44|1827.24|34
1654219340000|2022-06-03 01:22:20|1833.65|1827.45|1833.31|1827.11|1833.67|1827.47|1833.18|1826.98|25
1654219350000|2022-06-03 01:22:30|1833.34|1827.14|1833.29|1827.09|1833.38|1827.18|1833.26|1827.06|25
1654219360000|2022-06-03 01:22:40|1833.28|1827.08|1833.04|1826.84|1833.42|1827.22|1833.04|1826.84|30
1654219370000|2022-06-03 01:22:50|1833.03|1826.83|1832.7|1826.5|1833.04|1826.84|1832.54|1826.34|24
1654219380000|2022-06-03 01:23:00|1832.69|1826.49|1832.82|1826.62|1832.87|1826.67|1832.68|1826.48|26
1654219390000|2022-06-03 01:23:10|1832.81|1826.61|1833.6|1827.4|1833.8|1827.6|1832.81|1826.61|32
1654219400000|2022-06-03 01:23:20|1833.62|1827.42|1833.51|1827.31|1833.73|1827.53|1833.46|1827.26|27
1654219410000|2022-06-03 01:23:30|1833.5|1827.3|1833.15|1826.95|1833.59|1827.39|1833|1826.8|23
1654219420000|2022-06-03 01:23:40|1833.03|1826.83|1833.07|1826.87|1833.16|1826.96|1833.01|1826.81|36
1654219430000|2022-06-03 01:23:50|1833.08|1826.88|1833.13|1826.93|1833.19|1826.99|1833.04|1826.84|28
1654219440000|2022-06-03 01:24:00|1833.08|1826.88|1832.94|1826.74|1833.18|1826.98|1832.94|1826.74|25
1654219450000|2022-06-03 01:24:10|1832.62|1826.42|1832.11|1825.91|1833.04|1826.84|1831.92|1825.72|32
1654219460000|2022-06-03 01:24:20|1832.16|1825.96|1831.71|1825.51|1832.23|1826.03|1831.62|1825.42|24
1654219470000|2022-06-03 01:24:30|1831.7|1825.5|1831.49|1825.29|1831.74|1825.54|1831.47|1825.27|33
1654219480000|2022-06-03 01:24:40|1831.53|1825.33|1831.71|1825.51|1831.84|1825.64|1831.47|1825.27|34
1654219490000|2022-06-03 01:24:50|1831.7|1825.5|1831.73|1825.53|1831.81|1825.61|1831.68|1825.48|25
1654219500000|2022-06-03 01:25:00|1831.75|1825.55|1832.46|1826.26|1832.47|1826.27|1831.57|1825.37|31
1654219510000|2022-06-03 01:25:10|1832.27|1826.07|1832.46|1826.26|1832.48|1826.28|1832.07|1825.87|16
1654219520000|2022-06-03 01:25:20|1832.17|1825.97|1831.89|1825.69|1832.17|1825.97|1831.86|1825.66|16
1654219530000|2022-06-03 01:25:30|1831.81|1825.61|1831.25|1825.05|1831.83|1825.63|1831.18|1824.98|28
1654219540000|2022-06-03 01:25:40|1831.3|1825.1|1831.2|1825|1831.34|1825.14|1831.14|1824.94|35
1654219550000|2022-06-03 01:25:50|1831.21|1825.01|1831.17|1824.97|1831.24|1825.04|1831.06|1824.86|21
1654219560000|2022-06-03 01:26:00|1831.11|1824.91|1831.08|1824.88|1831.2|1825|1831.05|1824.85|29
1654219570000|2022-06-03 01:26:10|1831.09|1824.89|1831.36|1825.16|1831.63|1825.43|1831.06|1824.86|26
1654219580000|2022-06-03 01:26:20|1831.37|1825.17|1831.33|1825.13|1831.79|1825.59|1831.33|1825.13|24
1654219590000|2022-06-03 01:26:30|1831.34|1825.14|1830.73|1824.53|1831.44|1825.24|1830.73|1824.53|15
1654219600000|2022-06-03 01:26:40|1830.81|1824.61|1830.79|1824.59|1830.96|1824.76|1830.71|1824.51|26
1654219610000|2022-06-03 01:26:50|1830.78|1824.58|1830.78|1824.58|1830.8|1824.6|1830.46|1824.26|22
1654219620000|2022-06-03 01:27:00|1830.49|1824.29|1830.31|1824.11|1830.49|1824.29|1830.2|1824|21
1654219630000|2022-06-03 01:27:10|1830.3|1824.1|1830.67|1824.47|1830.67|1824.47|1830.22|1824.02|21
1654219640000|2022-06-03 01:27:20|1830.82|1824.62|1830.91|1824.71|1831.06|1824.86|1830.69|1824.49|27
1654219650000|2022-06-03 01:27:30|1830.89|1824.69|1830.93|1824.73|1831.03|1824.83|1830.6|1824.4|33
1654219660000|2022-06-03 01:27:40|1830.89|1824.69|1830.4|1824.2|1830.94|1824.74|1830.18|1823.98|29
1654219670000|2022-06-03 01:27:50|1830.33|1824.13|1830.19|1823.99|1830.35|1824.15|1830.18|1823.98|29
1654219680000|2022-06-03 01:28:00|1830.31|1824.11|1831.45|1825.25|1831.53|1825.33|1830.29|1824.09|32
1654219690000|2022-06-03 01:28:10|1831.43|1825.23|1830.96|1824.76|1831.52|1825.32|1830.89|1824.69|28
1654219700000|2022-06-03 01:28:20|1830.99|1824.79|1831.08|1824.88|1831.14|1824.94|1830.94|1824.74|27
1654219710000|2022-06-03 01:28:30|1830.99|1824.79|1831.07|1824.87|1831.15|1824.95|1830.92|1824.72|28
1654219720000|2022-06-03 01:28:40|1831.06|1824.86|1831.03|1824.83|1831.08|1824.88|1830.77|1824.57|31
1654219730000|2022-06-03 01:28:50|1831|1824.8|1831.49|1825.29|1831.49|1825.29|1830.85|1824.65|33
1654219740000|2022-06-03 01:29:00|1831.53|1825.33|1831.32|1825.12|1831.53|1825.33|1831.28|1825.08|29
1654219750000|2022-06-03 01:29:10|1831.31|1825.11|1831.83|1825.63|1831.98|1825.78|1831.3|1825.1|30
1654219760000|2022-06-03 01:29:20|1831.84|1825.64|1832.19|1825.99|1832.19|1825.99|1831.83|1825.63|27
1654219770000|2022-06-03 01:29:30|1832.11|1825.91|1831.87|1825.67|1832.23|1826.03|1831.81|1825.61|29
1654219780000|2022-06-03 01:29:40|1831.88|1825.68|1831.82|1825.62|1831.97|1825.77|1831.6|1825.4|27
1654219790000|2022-06-03 01:29:50|1831.84|1825.64|1831.83|1825.63|1831.93|1825.73|1831.8|1825.6|22
1654219800000|2022-06-03 01:30:00|1831.72|1825.52|1830.48|1824.28|1831.72|1825.52|1830.46|1824.26|30
1654219810000|2022-06-03 01:30:10|1830.43|1824.23|1830.52|1824.32|1830.73|1824.53|1830.17|1823.97|28
1654219820000|2022-06-03 01:30:20|1830.54|1824.34|1831.09|1824.89|1831.31|1825.11|1830.23|1824.03|28
1654219830000|2022-06-03 01:30:30|1831.08|1824.88|1830.81|1824.61|1831.11|1824.91|1830.75|1824.55|25
1654219840000|2022-06-03 01:30:40|1830.74|1824.54|1830.27|1824.07|1830.83|1824.63|1830.18|1823.98|26
1654219850000|2022-06-03 01:30:50|1830.25|1824.05|1829.78|1823.58|1830.34|1824.14|1829.49|1823.29|27
1654219860000|2022-06-03 01:31:00|1829.85|1823.65|1829.4|1823.2|1829.98|1823.78|1829.09|1822.89|32
1654219870000|2022-06-03 01:31:10|1829.38|1823.18|1828.86|1822.66|1829.38|1823.18|1828.74|1822.54|26
1654219880000|2022-06-03 01:31:20|1828.85|1822.65|1828.47|1822.27|1829.1|1822.9|1828.33|1822.13|27
1654219890000|2022-06-03 01:31:30|1828.7|1822.5|1828.36|1822.16|1828.7|1822.5|1828.24|1822.04|29
1654219900000|2022-06-03 01:31:40|1828.37|1822.17|1828.37|1822.17|1828.38|1822.18|1828.19|1821.99|23
1654219910000|2022-06-03 01:31:50|1828.32|1822.12|1828.56|1822.36|1828.62|1822.42|1828.26|1822.06|35
1654219920000|2022-06-03 01:32:00|1828.58|1822.38|1828.25|1822.05|1828.62|1822.42|1828.23|1822.03|27
1654219930000|2022-06-03 01:32:10|1828.27|1822.07|1829.09|1822.89|1829.26|1823.06|1828.25|1822.05|33
1654219940000|2022-06-03 01:32:20|1828.97|1822.77|1829.15|1822.95|1829.27|1823.07|1828.97|1822.77|19
1654219950000|2022-06-03 01:32:30|1829.14|1822.94|1827.88|1821.68|1829.24|1823.04|1827.88|1821.68|32
1654219960000|2022-06-03 01:32:40|1827.94|1821.74|1828.19|1821.99|1828.24|1822.04|1827.88|1821.68|35
1654219970000|2022-06-03 01:32:50|1828.12|1821.92|1827.71|1821.51|1828.21|1822.01|1827.71|1821.51|27
1654219980000|2022-06-03 01:33:00|1827.92|1821.72|1828.04|1821.84|1828.04|1821.84|1827.76|1821.56|28
1654219990000|2022-06-03 01:33:10|1828.11|1821.91|1828.97|1822.77|1829.06|1822.86|1828.06|1821.86|28
1654220000000|2022-06-03 01:33:20|1829.02|1822.82|1828.99|1822.79|1829.18|1822.98|1828.96|1822.76|30
1654220010000|2022-06-03 01:33:30|1828.98|1822.78|1828.98|1822.78|1829.03|1822.83|1828.51|1822.31|33
1654220020000|2022-06-03 01:33:40|1828.93|1822.73|1828.96|1822.76|1828.96|1822.76|1828.78|1822.58|25
1654220030000|2022-06-03 01:33:50|1828.91|1822.71|1828.98|1822.78|1829.03|1822.83|1828.9|1822.7|30
1654220040000|2022-06-03 01:34:00|1828.97|1822.77|1829.86|1823.66|1829.95|1823.75|1828.94|1822.74|30
1654220050000|2022-06-03 01:34:10|1829.89|1823.69|1830.16|1823.96|1830.21|1824.01|1829.84|1823.64|35
1654220060000|2022-06-03 01:34:20|1830.2|1824|1829.8|1823.6|1830.3|1824.1|1829.7|1823.5|25
1654220070000|2022-06-03 01:34:30|1829.75|1823.55|1830.01|1823.81|1830.08|1823.88|1829.75|1823.55|20
1654220080000|2022-06-03 01:34:40|1830.09|1823.89|1830.08|1823.88|1830.1|1823.9|1829.95|1823.75|22
1654220090000|2022-06-03 01:34:50|1830.09|1823.89|1830.13|1823.93|1830.21|1824.01|1830.07|1823.87|31
1654220100000|2022-06-03 01:35:00|1830.15|1823.95|1830.38|1824.18|1830.9|1824.7|1830.09|1823.89|36
1654220110000|2022-06-03 01:35:10|1830.14|1823.94|1829.38|1823.18|1830.14|1823.94|1829.24|1823.04|33
1654220120000|2022-06-03 01:35:20|1829.37|1823.17|1829.43|1823.23|1829.69|1823.49|1829.22|1823.02|32
1654220130000|2022-06-03 01:35:30|1829.44|1823.24|1829.82|1823.62|1830.37|1824.17|1829.44|1823.24|21
1654220140000|2022-06-03 01:35:40|1829.79|1823.59|1830.14|1823.94|1830.18|1823.98|1829.79|1823.59|33
1654220150000|2022-06-03 01:35:50|1830.07|1823.87|1830.74|1824.54|1830.82|1824.62|1830.05|1823.85|31
1654220160000|2022-06-03 01:36:00|1830.79|1824.59|1831.16|1824.96|1831.16|1824.96|1830.52|1824.32|35
1654220170000|2022-06-03 01:36:10|1831.21|1825.01|1832.29|1826.09|1832.4|1826.2|1831.21|1825.01|36
1654220180000|2022-06-03 01:36:20|1832.58|1826.38|1833.87|1827.67|1833.96|1827.76|1832.58|1826.38|32
1654220190000|2022-06-03 01:36:30|1833.89|1827.69|1833.84|1827.64|1833.99|1827.79|1833.39|1827.19|32
1654220200000|2022-06-03 01:36:40|1833.82|1827.62|1833.57|1827.37|1833.85|1827.65|1833.57|1827.37|28
1654220210000|2022-06-03 01:36:50|1833.56|1827.36|1833.05|1826.85|1833.75|1827.55|1833|1826.8|25
1654220220000|2022-06-03 01:37:00|1833.04|1826.84|1834.92|1828.72|1834.92|1828.72|1833.04|1826.84|32
1654220230000|2022-06-03 01:37:10|1834.94|1828.74|1836.49|1830.29|1836.86|1830.66|1834.29|1828.09|38
1654220240000|2022-06-03 01:37:20|1836.48|1830.28|1837.96|1831.76|1838.37|1832.17|1836.48|1830.28|38
1654220250000|2022-06-03 01:37:30|1837.69|1831.49|1838.64|1832.44|1838.64|1832.44|1837.46|1831.26|34
1654220260000|2022-06-03 01:37:40|1838.69|1832.49|1838.09|1831.89|1838.79|1832.59|1837.8|1831.6|34
1654220270000|2022-06-03 01:37:50|1838.1|1831.9|1838.57|1832.37|1839.47|1833.27|1838.1|1831.9|33
1654220280000|2022-06-03 01:38:00|1838.51|1832.31|1838.44|1832.24|1838.63|1832.43|1838.43|1832.23|29
1654220290000|2022-06-03 01:38:10|1838.47|1832.27|1838.15|1831.95|1838.84|1832.64|1837.94|1831.74|34
1654220300000|2022-06-03 01:38:20|1837.84|1831.64|1837.62|1831.42|1838.01|1831.81|1837.62|1831.42|28
1654220310000|2022-06-03 01:38:30|1837.71|1831.51|1837.46|1831.26|1837.71|1831.51|1837.46|1831.26|21
1654220320000|2022-06-03 01:38:40|1837.5|1831.3|1838.25|1832.05|1838.52|1832.32|1837.42|1831.22|27
1654220330000|2022-06-03 01:38:50|1838.32|1832.12|1838.16|1831.96|1838.39|1832.19|1838.09|1831.89|34
1654220340000|2022-06-03 01:39:00|1838.12|1831.92|1837.73|1831.53|1838.2|1832|1837.73|1831.53|32
1654220350000|2022-06-03 01:39:10|1837.65|1831.45|1837.65|1831.45|1837.74|1831.54|1837.6|1831.4|21
1654220360000|2022-06-03 01:39:20|1837.74|1831.54|1838.2|1832|1838.35|1832.15|1837.74|1831.54|28
1654220370000|2022-06-03 01:39:30|1838.15|1831.95|1838.67|1832.47|1838.72|1832.52|1837.61|1831.41|32
1654220380000|2022-06-03 01:39:40|1838.66|1832.46|1838.35|1832.15|1838.66|1832.46|1838.2|1832|32
1654220390000|2022-06-03 01:39:50|1838.29|1832.09|1838.37|1832.17|1838.56|1832.36|1837.86|1831.66|30
1654220400000|2022-06-03 01:40:00|1838.45|1832.25|1838.98|1832.78|1838.98|1832.78|1837.74|1831.54|36
1654220410000|2022-06-03 01:40:10|1839.36|1833.16|1838.94|1832.74|1839.45|1833.25|1838.39|1832.19|39
1654220420000|2022-06-03 01:40:20|1838.86|1832.66|1838.11|1831.91|1838.86|1832.66|1838.11|1831.91|31
1654220430000|2022-06-03 01:40:30|1838.13|1831.93|1841.05|1834.85|1841.3|1835.1|1838.09|1831.89|37
1654220440000|2022-06-03 01:40:40|1840.97|1834.77|1842.09|1835.89|1842.26|1836.06|1840.93|1834.73|35
1654220450000|2022-06-03 01:40:50|1841.88|1835.68|1842.46|1836.26|1842.66|1836.46|1841.88|1835.68|32
1654220460000|2022-06-03 01:41:00|1842.38|1836.18|1842.39|1836.19|1842.74|1836.54|1842.13|1835.93|31
1654220470000|2022-06-03 01:41:10|1842.29|1836.09|1843.16|1836.96|1843.19|1836.99|1842.1|1835.9|38
1654220480000|2022-06-03 01:41:20|1842.98|1836.78|1843.61|1837.41|1843.71|1837.51|1842.98|1836.78|34
1654220490000|2022-06-03 01:41:30|1843.79|1837.59|1844.8|1838.6|1844.91|1838.71|1843.44|1837.24|39
1654220500000|2022-06-03 01:41:40|1844.7|1838.5|1844.67|1838.47|1845.28|1839.08|1844.43|1838.23|38
1654220510000|2022-06-03 01:41:50|1844.57|1838.37|1844.24|1838.04|1845.2|1839|1844.24|1838.04|36
1654220520000|2022-06-03 01:42:00|1844.12|1837.92|1844.12|1837.92|1844.18|1837.98|1843.61|1837.41|35
1654220530000|2022-06-03 01:42:10|1844.1|1837.9|1844.54|1838.34|1844.74|1838.54|1844.04|1837.84|33
1654220540000|2022-06-03 01:42:20|1844.59|1838.39|1844.21|1838.01|1844.61|1838.41|1844.12|1837.92|34
1654220550000|2022-06-03 01:42:30|1844.16|1837.96|1844.38|1838.18|1844.63|1838.43|1844.08|1837.88|27
1654220560000|2022-06-03 01:42:40|1844.54|1838.34|1843.89|1837.69|1844.54|1838.34|1843.87|1837.67|34
1654220570000|2022-06-03 01:42:50|1843.93|1837.73|1844.11|1837.91|1844.2|1838|1843.92|1837.72|29
1654220580000|2022-06-03 01:43:00|1844.18|1837.98|1842.75|1836.55|1844.18|1837.98|1842.65|1836.45|33
1654220590000|2022-06-03 01:43:10|1842.82|1836.62|1842.72|1836.52|1843.12|1836.92|1842.71|1836.51|35
1654220600000|2022-06-03 01:43:20|1842.83|1836.63|1842.8|1836.6|1842.92|1836.72|1842.71|1836.51|37
1654220610000|2022-06-03 01:43:30|1842.76|1836.56|1842.17|1835.97|1842.86|1836.66|1841.89|1835.69|29
1654220620000|2022-06-03 01:43:40|1842.14|1835.94|1843.31|1837.11|1843.33|1837.13|1842.12|1835.92|33
1654220630000|2022-06-03 01:43:50|1843.32|1837.12|1843.3|1837.1|1843.63|1837.43|1843.04|1836.84|30
1654220640000|2022-06-03 01:44:00|1843.31|1837.11|1842.56|1836.36|1843.46|1837.26|1842.5|1836.3|34
1654220650000|2022-06-03 01:44:10|1842.53|1836.33|1841.51|1835.31|1842.55|1836.35|1841.51|1835.31|32
1654220660000|2022-06-03 01:44:20|1841.5|1835.3|1841.49|1835.29|1841.52|1835.32|1841.35|1835.15|31
1654220670000|2022-06-03 01:44:30|1841.43|1835.23|1841.06|1834.86|1841.6|1835.4|1840.85|1834.65|27
1654220680000|2022-06-03 01:44:40|1841.04|1834.84|1840.73|1834.53|1841.06|1834.86|1840.66|1834.46|27
1654220690000|2022-06-03 01:44:50|1840.7|1834.5|1839.92|1833.72|1840.73|1834.53|1839.41|1833.21|30
1654220700000|2022-06-03 01:45:00|1839.93|1833.73|1839.4|1833.2|1839.96|1833.76|1839.39|1833.19|32
1654220710000|2022-06-03 01:45:10|1839.42|1833.22|1840.14|1833.94|1840.14|1833.94|1839.1|1832.9|31
1654220720000|2022-06-03 01:45:20|1840.09|1833.89|1838.84|1832.64|1840.09|1833.89|1838.77|1832.57|35
1654220730000|2022-06-03 01:45:30|1838.82|1832.62|1838.47|1832.27|1838.91|1832.71|1838.37|1832.17|29
1654220740000|2022-06-03 01:45:40|1838.57|1832.37|1837.88|1831.68|1838.57|1832.37|1837.76|1831.56|33
1654220750000|2022-06-03 01:45:50|1837.66|1831.46|1837.5|1831.3|1837.69|1831.49|1837.39|1831.19|30
1654220760000|2022-06-03 01:46:00|1837.47|1831.27|1836.92|1830.72|1837.76|1831.56|1836.55|1830.35|35
1654220770000|2022-06-03 01:46:10|1836.88|1830.68|1837.01|1830.81|1837.11|1830.91|1836.58|1830.38|33
1654220780000|2022-06-03 01:46:20|1837|1830.8|1835.43|1829.23|1837|1830.8|1835.43|1829.23|38
1654220790000|2022-06-03 01:46:30|1835.42|1829.22|1835.39|1829.19|1835.73|1829.53|1835.28|1829.08|33
1654220800000|2022-06-03 01:46:40|1835.5|1829.3|1835.29|1829.09|1835.5|1829.3|1835.22|1829.02|32
1654220810000|2022-06-03 01:46:50|1835.32|1829.12|1834.79|1828.59|1835.32|1829.12|1834.69|1828.49|30
1654220820000|2022-06-03 01:47:00|1834.78|1828.58|1835.43|1829.23|1835.53|1829.33|1834.66|1828.46|32
1654220830000|2022-06-03 01:47:10|1835.68|1829.48|1836.65|1830.45|1836.7|1830.5|1835.68|1829.48|36
1654220840000|2022-06-03 01:47:20|1836.59|1830.39|1837.03|1830.83|1837.45|1831.25|1836.59|1830.39|34
1654220850000|2022-06-03 01:47:30|1836.97|1830.77|1836.2|1830|1837|1830.8|1836.2|1830|35
1654220860000|2022-06-03 01:47:40|1836.28|1830.08|1836.25|1830.05|1836.65|1830.45|1836.14|1829.94|36
1654220870000|2022-06-03 01:47:50|1836.23|1830.03|1835.84|1829.64|1836.29|1830.09|1835.82|1829.62|29
1654220880000|2022-06-03 01:48:00|1835.88|1829.68|1836.32|1830.12|1836.35|1830.15|1835.8|1829.6|25
1654220890000|2022-06-03 01:48:10|1836.4|1830.2|1836.42|1830.22|1836.64|1830.44|1836.2|1830|29
1654220900000|2022-06-03 01:48:20|1836.34|1830.14|1836.25|1830.05|1836.59|1830.39|1836.25|1830.05|32
1654220910000|2022-06-03 01:48:30|1836.3|1830.1|1835.53|1829.33|1836.54|1830.34|1835.43|1829.23|34
1654220920000|2022-06-03 01:48:40|1835.54|1829.34|1835.63|1829.43|1835.71|1829.51|1835.5|1829.3|31
1654220930000|2022-06-03 01:48:50|1835.66|1829.46|1835.28|1829.08|1835.73|1829.53|1834.91|1828.71|28
1654220940000|2022-06-03 01:49:00|1835.34|1829.14|1835.66|1829.46|1836.19|1829.99|1835.17|1828.97|35
1654220950000|2022-06-03 01:49:10|1835.63|1829.43|1835.54|1829.34|1836|1829.8|1835.53|1829.33|30
1654220960000|2022-06-03 01:49:20|1835.58|1829.38|1835.59|1829.39|1835.78|1829.58|1835.52|1829.32|30
1654220970000|2022-06-03 01:49:30|1835.62|1829.42|1835.62|1829.42|1835.69|1829.49|1835.55|1829.35|21
1654220980000|2022-06-03 01:49:40|1835.63|1829.43|1835.36|1829.16|1835.76|1829.56|1835.22|1829.02|33
1654220990000|2022-06-03 01:49:50|1835.25|1829.05|1835.3|1829.1|1835.48|1829.28|1835.1|1828.9|25
1654221000000|2022-06-03 01:50:00|1835.29|1829.09|1835.88|1829.68|1836.02|1829.82|1835.23|1829.03|34
1654221010000|2022-06-03 01:50:10|1835.89|1829.69|1837|1830.8|1837.13|1830.93|1835.89|1829.69|34
1654221020000|2022-06-03 01:50:20|1836.98|1830.78|1837.08|1830.88|1837.14|1830.94|1836.87|1830.67|28
1654221030000|2022-06-03 01:50:30|1837.09|1830.89|1837.29|1831.09|1837.59|1831.39|1837.09|1830.89|37
1654221040000|2022-06-03 01:50:40|1837.34|1831.14|1837.29|1831.09|1837.51|1831.31|1837.24|1831.04|26
1654221050000|2022-06-03 01:50:50|1837.31|1831.11|1836.95|1830.75|1837.4|1831.2|1836.77|1830.57|32
1654221060000|2022-06-03 01:51:00|1836.92|1830.72|1837.66|1831.46|1837.66|1831.46|1836.92|1830.72|29
1654221070000|2022-06-03 01:51:10|1837.73|1831.53|1838.67|1832.47|1838.77|1832.57|1837.73|1831.53|28
1654221080000|2022-06-03 01:51:20|1838.64|1832.44|1839.72|1833.52|1839.72|1833.52|1838.53|1832.33|35
1654221090000|2022-06-03 01:51:30|1839.67|1833.47|1839.34|1833.14|1839.77|1833.57|1839.24|1833.04|33
1654221100000|2022-06-03 01:51:40|1839.42|1833.22|1839.47|1833.27|1839.47|1833.27|1839.17|1832.97|29
1654221110000|2022-06-03 01:51:50|1839.5|1833.3|1839.61|1833.41|1839.65|1833.45|1839.35|1833.15|24
1654221120000|2022-06-03 01:52:00|1839.52|1833.32|1839.49|1833.29|1839.6|1833.4|1839.4|1833.2|29
1654221130000|2022-06-03 01:52:10|1839.63|1833.43|1840.45|1834.25|1840.5|1834.3|1839.55|1833.35|34
1654221140000|2022-06-03 01:52:20|1840.47|1834.27|1840.48|1834.28|1840.56|1834.36|1840.16|1833.96|28
1654221150000|2022-06-03 01:52:30|1840.51|1834.31|1839.85|1833.65|1840.51|1834.31|1839.74|1833.54|28
1654221160000|2022-06-03 01:52:40|1839.86|1833.66|1840.04|1833.84|1840.04|1833.84|1839.78|1833.58|30
1654221170000|2022-06-03 01:52:50|1840.05|1833.85|1840.9|1834.7|1840.96|1834.76|1839.96|1833.76|31
1654221180000|2022-06-03 01:53:00|1840.88|1834.68|1841.58|1835.38|1841.59|1835.39|1840.61|1834.41|33
1654221190000|2022-06-03 01:53:10|1842.07|1835.87|1841.71|1835.51|1842.07|1835.87|1841.62|1835.42|33
1654221200000|2022-06-03 01:53:20|1841.66|1835.46|1841.82|1835.62|1841.82|1835.62|1841.65|1835.45|29
1654221210000|2022-06-03 01:53:30|1841.75|1835.55|1841.84|1835.64|1841.95|1835.75|1841.71|1835.51|32
1654221220000|2022-06-03 01:53:40|1841.85|1835.65|1842.29|1836.09|1842.36|1836.16|1841.78|1835.58|27
1654221230000|2022-06-03 01:53:50|1842.17|1835.97|1842.05|1835.85|1842.17|1835.97|1841.35|1835.15|35
1654221240000|2022-06-03 01:54:00|1842.04|1835.84|1841.37|1835.17|1842.04|1835.84|1841.22|1835.02|28
1654221250000|2022-06-03 01:54:10|1841.42|1835.22|1841.89|1835.69|1842.04|1835.84|1841.31|1835.11|28
1654221260000|2022-06-03 01:54:20|1841.88|1835.68|1841.53|1835.33|1841.97|1835.77|1841.39|1835.19|28
1654221270000|2022-06-03 01:54:30|1841.6|1835.4|1841.87|1835.67|1842.07|1835.87|1841.5|1835.3|34
1654221280000|2022-06-03 01:54:40|1841.89|1835.69|1842.09|1835.89|1842.18|1835.98|1841.85|1835.65|34
1654221290000|2022-06-03 01:54:50|1842.07|1835.87|1841.94|1835.74|1842.17|1835.97|1841.9|1835.7|28
1654221300000|2022-06-03 01:55:00|1841.95|1835.75|1841.86|1835.66|1842.02|1835.82|1841.86|1835.66|32
1654221310000|2022-06-03 01:55:10|1841.88|1835.68|1841.91|1835.71|1842.03|1835.83|1841.85|1835.65|25
1654221320000|2022-06-03 01:55:20|1841.95|1835.75|1842.01|1835.81|1842.03|1835.83|1841.8|1835.6|26
1654221330000|2022-06-03 01:55:30|1841.98|1835.78|1841.5|1835.3|1842.06|1835.86|1841.49|1835.29|30
1654221340000|2022-06-03 01:55:40|1841.51|1835.31|1840.43|1834.23|1841.65|1835.45|1840.43|1834.23|33
1654221350000|2022-06-03 01:55:50|1840.46|1834.26|1840.18|1833.98|1840.48|1834.28|1840.01|1833.81|20
1654221360000|2022-06-03 01:56:00|1840.45|1834.25|1840.3|1834.1|1840.45|1834.25|1840.13|1833.93|20
1654221370000|2022-06-03 01:56:10|1840.33|1834.13|1841.62|1835.42|1841.85|1835.65|1840.33|1834.13|27
1654221380000|2022-06-03 01:56:20|1841.52|1835.32|1841.57|1835.37|1841.59|1835.39|1841.41|1835.21|29
1654221390000|2022-06-03 01:56:30|1841.59|1835.39|1841.35|1835.15|1841.75|1835.55|1841.06|1834.86|28
1654221400000|2022-06-03 01:56:40|1841.25|1835.05|1841.27|1835.07|1841.41|1835.21|1841.1|1834.9|32
1654221410000|2022-06-03 01:56:50|1841.23|1835.03|1841.29|1835.09|1841.47|1835.27|1841.2|1835|24
1654221420000|2022-06-03 01:57:00|1841.3|1835.1|1842.52|1836.32|1842.73|1836.53|1841.3|1835.1|29
1654221430000|2022-06-03 01:57:10|1842.65|1836.45|1842.91|1836.71|1842.99|1836.79|1842.25|1836.05|31
1654221440000|2022-06-03 01:57:20|1842.97|1836.77|1842.06|1835.86|1843.04|1836.84|1842.06|1835.86|38
1654221450000|2022-06-03 01:57:30|1842.09|1835.89|1841.46|1835.26|1842.17|1835.97|1841.18|1834.98|31
1654221460000|2022-06-03 01:57:40|1841.41|1835.21|1841.55|1835.35|1841.57|1835.37|1841.2|1835|34
1654221470000|2022-06-03 01:57:50|1841.54|1835.34|1841.06|1834.86|1841.54|1835.34|1841.06|1834.86|24
1654221480000|2022-06-03 01:58:00|1841.05|1834.85|1840.91|1834.71|1841.32|1835.12|1840.6|1834.4|25
1654221490000|2022-06-03 01:58:10|1840.84|1834.64|1840.38|1834.18|1840.92|1834.72|1840.36|1834.16|22
1654221500000|2022-06-03 01:58:20|1840.4|1834.2|1840.48|1834.28|1840.67|1834.47|1840.24|1834.04|24
1654221510000|2022-06-03 01:58:30|1840.51|1834.31|1840.47|1834.27|1840.56|1834.36|1840.33|1834.13|10
1654221520000|2022-06-03 01:58:40|1840.49|1834.29|1840.33|1834.13|1840.49|1834.29|1840.04|1833.84|28
1654221530000|2022-06-03 01:58:50|1840.3|1834.1|1840.01|1833.81|1841.3|1835.1|1840|1833.8|34
1654221540000|2022-06-03 01:59:00|1840.03|1833.83|1840.53|1834.33|1840.56|1834.36|1839.94|1833.74|27
1654221550000|2022-06-03 01:59:10|1840.49|1834.29|1840.4|1834.2|1841.01|1834.81|1840.34|1834.14|34
1654221560000|2022-06-03 01:59:20|1840.48|1834.28|1841.26|1835.06|1841.3|1835.1|1840.26|1834.06|32
1654221570000|2022-06-03 01:59:30|1841.37|1835.17|1841.64|1835.44|1842.14|1835.94|1841.28|1835.08|33
1654221580000|2022-06-03 01:59:40|1841.54|1835.34|1841.35|1835.15|1841.54|1835.34|1841.03|1834.83|30
1654221590000|2022-06-03 01:59:50|1841.37|1835.17|1841.92|1835.72|1841.92|1835.72|1841.26|1835.06|36
1654221600000|2022-06-03 02:00:00|1841.9|1835.7|1842.37|1836.17|1842.42|1836.22|1841.67|1835.47|39
1654221610000|2022-06-03 02:00:10|1842.45|1836.25|1842.35|1836.15|1842.45|1836.25|1842.04|1835.84|31
1654221620000|2022-06-03 02:00:20|1842.46|1836.26|1842.21|1836.01|1842.46|1836.26|1842.21|1836.01|29
1654221630000|2022-06-03 02:00:30|1842.22|1836.02|1843.17|1836.97|1843.18|1836.98|1842.16|1835.96|39
1654221640000|2022-06-03 02:00:40|1843.2|1837|1844.19|1837.99|1844.19|1837.99|1843.11|1836.91|28
1654221650000|2022-06-03 02:00:50|1843.99|1837.79|1844.57|1838.37|1844.89|1838.69|1843.99|1837.79|35
1654221660000|2022-06-03 02:01:00|1844.54|1838.34|1844.06|1837.86|1845.18|1838.98|1843.9|1837.7|36
1654221670000|2022-06-03 02:01:10|1844.08|1837.88|1844.27|1838.07|1844.61|1838.41|1844.01|1837.81|34
1654221680000|2022-06-03 02:01:20|1844.26|1838.06|1844.01|1837.81|1844.26|1838.06|1843.77|1837.57|37
1654221690000|2022-06-03 02:01:30|1844.04|1837.84|1843.94|1837.74|1844.12|1837.92|1843.94|1837.74|31
1654221700000|2022-06-03 02:01:40|1844.14|1837.94|1844.07|1837.87|1844.14|1837.94|1843.92|1837.72|23
1654221710000|2022-06-03 02:01:50|1844.05|1837.85|1843.97|1837.77|1844.06|1837.86|1843.94|1837.74|24
1654221720000|2022-06-03 02:02:00|1843.77|1837.57|1844.05|1837.85|1844.1|1837.9|1843.31|1837.11|37
1654221730000|2022-06-03 02:02:10|1844.06|1837.86|1843.91|1837.71|1844.13|1837.93|1843.9|1837.7|27
1654221740000|2022-06-03 02:02:20|1843.94|1837.74|1843.93|1837.73|1844.09|1837.89|1843.88|1837.68|29
1654221750000|2022-06-03 02:02:30|1843.92|1837.72|1843.54|1837.34|1843.92|1837.72|1843.54|1837.34|31
1654221760000|2022-06-03 02:02:40|1843.28|1837.08|1843.48|1837.28|1843.48|1837.28|1843.26|1837.06|27
1654221770000|2022-06-03 02:02:50|1843.45|1837.25|1843.35|1837.15|1843.63|1837.43|1843.3|1837.1|29
1654221780000|2022-06-03 02:03:00|1843.33|1837.13|1843.51|1837.31|1843.55|1837.35|1843.33|1837.13|24
1654221790000|2022-06-03 02:03:10|1843.52|1837.32|1843.53|1837.33|1843.73|1837.53|1843.44|1837.24|31
1654221800000|2022-06-03 02:03:20|1843.51|1837.31|1843.64|1837.44|1843.64|1837.44|1843.5|1837.3|28
1654221810000|2022-06-03 02:03:30|1843.59|1837.39|1843.52|1837.32|1843.61|1837.41|1843.42|1837.22|17
1654221820000|2022-06-03 02:03:40|1843.54|1837.34|1842.84|1836.64|1843.54|1837.34|1842.8|1836.6|24
1654221830000|2022-06-03 02:03:50|1842.92|1836.72|1842.4|1836.2|1842.96|1836.76|1842.4|1836.2|29
1654221840000|2022-06-03 02:04:00|1842.3|1836.1|1843.13|1836.93|1843.2|1837|1842.3|1836.1|21
1654221850000|2022-06-03 02:04:10|1843.14|1836.94|1842.69|1836.49|1843.17|1836.97|1842.63|1836.43|33
1654221860000|2022-06-03 02:04:20|1842.7|1836.5|1842.51|1836.31|1842.72|1836.52|1842.43|1836.23|27
1654221870000|2022-06-03 02:04:30|1842.5|1836.3|1842.5|1836.3|1842.56|1836.36|1842.39|1836.19|26
1654221880000|2022-06-03 02:04:40|1842.44|1836.24|1842.46|1836.26|1842.53|1836.33|1842.4|1836.2|21
1654221890000|2022-06-03 02:04:50|1842.47|1836.27|1842.46|1836.26|1842.48|1836.28|1842.41|1836.21|19
1654221900000|2022-06-03 02:05:00|1842.47|1836.27|1842.31|1836.11|1842.49|1836.29|1842.16|1835.96|32
1654221910000|2022-06-03 02:05:10|1842.37|1836.17|1841.72|1835.52|1842.37|1836.17|1841.34|1835.14|27
1654221920000|2022-06-03 02:05:20|1841.66|1835.46|1841.91|1835.71|1841.97|1835.77|1841.49|1835.29|26
1654221930000|2022-06-03 02:05:30|1841.93|1835.73|1841.88|1835.68|1841.94|1835.74|1841.74|1835.54|28
1654221940000|2022-06-03 02:05:40|1841.87|1835.67|1841.92|1835.72|1841.95|1835.75|1841.83|1835.63|21
1654221950000|2022-06-03 02:05:50|1841.94|1835.74|1841.86|1835.66|1841.95|1835.75|1841.79|1835.59|23
1654221960000|2022-06-03 02:06:00|1841.87|1835.67|1840.42|1834.22|1841.87|1835.67|1840.06|1833.86|33
1654221970000|2022-06-03 02:06:10|1840.41|1834.21|1840.29|1834.09|1840.41|1834.21|1840.04|1833.84|28
1654221980000|2022-06-03 02:06:20|1840.23|1834.03|1839.71|1833.51|1840.23|1834.03|1839.71|1833.51|25
1654221990000|2022-06-03 02:06:30|1839.75|1833.55|1839.64|1833.44|1839.81|1833.61|1839.62|1833.42|26
1654222000000|2022-06-03 02:06:40|1839.65|1833.45|1840.13|1833.93|1840.19|1833.99|1839.61|1833.41|22
1654222010000|2022-06-03 02:06:50|1840.14|1833.94|1840.07|1833.87|1840.15|1833.95|1840.01|1833.81|22
1654222020000|2022-06-03 02:07:00|1840.12|1833.92|1840.1|1833.9|1840.2|1834|1839.99|1833.79|29
1654222030000|2022-06-03 02:07:10|1840.06|1833.86|1840.01|1833.81|1840.11|1833.91|1839.98|1833.78|28
1654222040000|2022-06-03 02:07:20|1840.02|1833.82|1840.02|1833.82|1840.09|1833.89|1839.96|1833.76|21
1654222050000|2022-06-03 02:07:30|1840.04|1833.84|1839.74|1833.54|1840.09|1833.89|1839.67|1833.47|26
1654222060000|2022-06-03 02:07:40|1839.72|1833.52|1839.8|1833.6|1839.91|1833.71|1839.7|1833.5|30
1654222070000|2022-06-03 02:07:50|1839.78|1833.58|1839.74|1833.54|1839.8|1833.6|1839.7|1833.5|26
1654222080000|2022-06-03 02:08:00|1839.83|1833.63|1839.84|1833.64|1839.87|1833.67|1839.77|1833.57|16
1654222090000|2022-06-03 02:08:10|1839.87|1833.67|1839.88|1833.68|1839.92|1833.72|1839.86|1833.66|10
1654222100000|2022-06-03 02:08:20|1839.87|1833.67|1839.43|1833.23|1839.95|1833.75|1839.16|1832.96|34
1654222110000|2022-06-03 02:08:30|1839.42|1833.22|1839.97|1833.77|1840.12|1833.92|1839.27|1833.07|26
1654222120000|2022-06-03 02:08:40|1840.05|1833.85|1839.98|1833.78|1840.12|1833.92|1839.96|1833.76|16
1654222130000|2022-06-03 02:08:50|1839.96|1833.76|1839.86|1833.66|1839.96|1833.76|1839.77|1833.57|27
1654222140000|2022-06-03 02:09:00|1839.97|1833.77|1839.82|1833.62|1840.11|1833.91|1839.66|1833.46|31
1654222150000|2022-06-03 02:09:10|1839.81|1833.61|1839.37|1833.17|1839.84|1833.64|1839.37|1833.17|29
1654222160000|2022-06-03 02:09:20|1839.24|1833.04|1838.81|1832.61|1839.42|1833.22|1838.79|1832.59|37
1654222170000|2022-06-03 02:09:30|1838.96|1832.76|1839.06|1832.86|1839.22|1833.02|1838.74|1832.54|36
1654222180000|2022-06-03 02:09:40|1839.03|1832.83|1839.04|1832.84|1839.13|1832.93|1838.81|1832.61|26
1654222190000|2022-06-03 02:09:50|1838.83|1832.63|1838.31|1832.11|1839.02|1832.82|1838.31|1832.11|27
1654222200000|2022-06-03 02:10:00|1838.28|1832.08|1838.29|1832.09|1838.43|1832.23|1838.28|1832.08|19
1654222210000|2022-06-03 02:10:10|1838.3|1832.1|1839.29|1833.09|1839.4|1833.2|1838.3|1832.1|28
1654222220000|2022-06-03 02:10:20|1839.31|1833.11|1839.53|1833.33|1839.78|1833.58|1839.17|1832.97|35
1654222230000|2022-06-03 02:10:30|1839.52|1833.32|1839.1|1832.9|1839.6|1833.4|1838.85|1832.65|28
1654222240000|2022-06-03 02:10:40|1839.11|1832.91|1839.08|1832.88|1839.38|1833.18|1839.08|1832.88|21
1654222250000|2022-06-03 02:10:50|1839.17|1832.97|1839.08|1832.88|1839.19|1832.99|1839.06|1832.86|24
1654222260000|2022-06-03 02:11:00|1839.07|1832.87|1839.23|1833.03|1839.23|1833.03|1839|1832.8|27
1654222270000|2022-06-03 02:11:10|1839.28|1833.08|1838.1|1831.9|1839.28|1833.08|1838.08|1831.88|28
1654222280000|2022-06-03 02:11:20|1838.12|1831.92|1838.04|1831.84|1838.13|1831.93|1838.02|1831.82|20
1654222290000|2022-06-03 02:11:30|1838.05|1831.85|1838.02|1831.82|1838.08|1831.88|1837.84|1831.64|24
1654222300000|2022-06-03 02:11:40|1838|1831.8|1838.02|1831.82|1838.06|1831.86|1837.85|1831.65|16
1654222310000|2022-06-03 02:11:50|1838.03|1831.83|1838.02|1831.82|1838.14|1831.94|1837.98|1831.78|27
1654222320000|2022-06-03 02:12:00|1838|1831.8|1838.07|1831.87|1838.11|1831.91|1837.89|1831.69|25
1654222330000|2022-06-03 02:12:10|1838.08|1831.88|1837.97|1831.77|1838.11|1831.91|1837.93|1831.73|14
1654222340000|2022-06-03 02:12:20|1838.19|1831.99|1838.28|1832.08|1838.48|1832.28|1838.19|1831.99|27
1654222350000|2022-06-03 02:12:30|1838.29|1832.09|1838.2|1832|1838.45|1832.25|1838.17|1831.97|22
1654222360000|2022-06-03 02:12:40|1838.21|1832.01|1838.26|1832.06|1838.26|1832.06|1838.11|1831.91|12
1654222370000|2022-06-03 02:12:50|1838.27|1832.07|1837.55|1831.35|1838.58|1832.38|1837.55|1831.35|24
1654222380000|2022-06-03 02:13:00|1837.63|1831.43|1837.23|1831.03|1837.69|1831.49|1837.17|1830.97|31
1654222390000|2022-06-03 02:13:10|1837.22|1831.02|1837.31|1831.11|1837.36|1831.16|1837.18|1830.98|29
1654222400000|2022-06-03 02:13:20|1837.29|1831.09|1837.7|1831.5|1837.7|1831.5|1837.19|1830.99|27
1654222410000|2022-06-03 02:13:30|1837.68|1831.48|1838.15|1831.95|1838.32|1832.12|1837.66|1831.46|33
1654222420000|2022-06-03 02:13:40|1838.18|1831.98|1838.02|1831.82|1838.29|1832.09|1838.02|1831.82|28
1654222430000|2022-06-03 02:13:50|1838.04|1831.84|1838.09|1831.89|1838.11|1831.91|1837.96|1831.76|26
1654222440000|2022-06-03 02:14:00|1838.08|1831.88|1837.18|1830.98|1838.09|1831.89|1837.18|1830.98|34
1654222450000|2022-06-03 02:14:10|1837.22|1831.02|1837.07|1830.87|1837.22|1831.02|1836.98|1830.78|31
1654222460000|2022-06-03 02:14:20|1837.04|1830.84|1837.61|1831.41|1837.68|1831.48|1837.04|1830.84|22
1654222470000|2022-06-03 02:14:30|1837.65|1831.45|1838.05|1831.85|1838.05|1831.85|1837.65|1831.45|26
1654222480000|2022-06-03 02:14:40|1838.08|1831.88|1837.65|1831.45|1838.21|1832.01|1837.65|1831.45|24
1654222490000|2022-06-03 02:14:50|1837.63|1831.43|1837.78|1831.58|1837.82|1831.62|1837.62|1831.42|28
1654222500000|2022-06-03 02:15:00|1837.77|1831.57|1837.52|1831.32|1837.79|1831.59|1837.44|1831.24|25
1654222510000|2022-06-03 02:15:10|1837.51|1831.31|1838.43|1832.23|1838.56|1832.36|1837.5|1831.3|32
1654222520000|2022-06-03 02:15:20|1838.41|1832.21|1838.54|1832.34|1838.62|1832.42|1838.41|1832.21|30
1654222530000|2022-06-03 02:15:30|1838.65|1832.45|1838.65|1832.45|1838.78|1832.58|1838.46|1832.26|30
1654222540000|2022-06-03 02:15:40|1838.7|1832.5|1837.79|1831.59|1838.74|1832.54|1837.72|1831.52|35
1654222550000|2022-06-03 02:15:50|1837.72|1831.52|1838.35|1832.15|1838.7|1832.5|1837.7|1831.5|33
1654222560000|2022-06-03 02:16:00|1838.31|1832.11|1837.94|1831.74|1838.33|1832.13|1837.93|1831.73|29
1654222570000|2022-06-03 02:16:10|1837.93|1831.73|1837.59|1831.39|1838.06|1831.86|1837.59|1831.39|30
1654222580000|2022-06-03 02:16:20|1837.64|1831.44|1837.72|1831.52|1837.72|1831.52|1837.52|1831.32|29
1654222590000|2022-06-03 02:16:30|1837.67|1831.47|1837.56|1831.36|1837.88|1831.68|1837.37|1831.17|25
1654222600000|2022-06-03 02:16:40|1837.59|1831.39|1836.73|1830.53|1837.59|1831.39|1836.68|1830.48|24
1654222610000|2022-06-03 02:16:50|1836.72|1830.52|1836.53|1830.33|1836.84|1830.64|1836.53|1830.33|32
1654222620000|2022-06-03 02:17:00|1836.52|1830.32|1835.91|1829.71|1836.59|1830.39|1835.87|1829.67|24
1654222630000|2022-06-03 02:17:10|1835.86|1829.66|1835.75|1829.55|1835.89|1829.69|1835.74|1829.54|24
1654222640000|2022-06-03 02:17:20|1835.74|1829.54|1835.8|1829.6|1836.01|1829.81|1835.65|1829.45|31
1654222650000|2022-06-03 02:17:30|1835.79|1829.59|1835.68|1829.48|1836|1829.8|1835.63|1829.43|26
1654222660000|2022-06-03 02:17:40|1835.66|1829.46|1836.83|1830.63|1836.83|1830.63|1835.66|1829.46|32
1654222670000|2022-06-03 02:17:50|1836.79|1830.59|1836.76|1830.56|1836.79|1830.59|1836.71|1830.51|26
1654222680000|2022-06-03 02:18:00|1836.73|1830.53|1836.78|1830.58|1836.99|1830.79|1836.73|1830.53|20
1654222690000|2022-06-03 02:18:10|1836.71|1830.51|1835.82|1829.62|1836.71|1830.51|1835.7|1829.5|33
1654222700000|2022-06-03 02:18:20|1835.8|1829.6|1835.73|1829.53|1835.83|1829.63|1835.73|1829.53|25
1654222710000|2022-06-03 02:18:30|1835.75|1829.55|1835.85|1829.65|1835.93|1829.73|1835.74|1829.54|31
1654222720000|2022-06-03 02:18:40|1835.83|1829.63|1836.78|1830.58|1836.79|1830.59|1835.83|1829.63|34
1654222730000|2022-06-03 02:18:50|1836.8|1830.6|1836.3|1830.1|1836.93|1830.73|1836.3|1830.1|35
1654222740000|2022-06-03 02:19:00|1836.38|1830.18|1835.95|1829.75|1836.38|1830.18|1835.84|1829.64|37
1654222750000|2022-06-03 02:19:10|1835.83|1829.63|1835.78|1829.58|1835.9|1829.7|1835.59|1829.39|30
1654222760000|2022-06-03 02:19:20|1836.04|1829.84|1836.06|1829.86|1836.14|1829.94|1836.01|1829.81|25
1654222770000|2022-06-03 02:19:30|1836.02|1829.82|1836.21|1830.01|1836.26|1830.06|1836.01|1829.81|31
1654222780000|2022-06-03 02:19:40|1836.33|1830.13|1836.58|1830.38|1836.65|1830.45|1836.33|1830.13|21
1654222790000|2022-06-03 02:19:50|1836.64|1830.44|1837.14|1830.94|1837.19|1830.99|1836.55|1830.35|27
1654222800000|2022-06-03 02:20:00|1836.98|1830.78|1838.06|1831.86|1838.06|1831.86|1836.98|1830.78|37
1654222810000|2022-06-03 02:20:10|1838.07|1831.87|1837.62|1831.42|1838.27|1832.07|1837.6|1831.4|28
1654222820000|2022-06-03 02:20:20|1837.6|1831.4|1837.35|1831.15|1837.64|1831.44|1837.25|1831.05|27
1654222830000|2022-06-03 02:20:30|1837.28|1831.08|1837.43|1831.23|1837.61|1831.41|1837.26|1831.06|34
1654222840000|2022-06-03 02:20:40|1837.47|1831.27|1837.93|1831.73|1837.93|1831.73|1837.35|1831.15|28
1654222850000|2022-06-03 02:20:50|1837.83|1831.63|1838.03|1831.83|1838.15|1831.95|1837.78|1831.58|29
1654222860000|2022-06-03 02:21:00|1838.04|1831.84|1838.08|1831.88|1838.15|1831.95|1837.84|1831.64|33
1654222870000|2022-06-03 02:21:10|1838.11|1831.91|1837.55|1831.35|1838.11|1831.91|1837.51|1831.31|24
1654222880000|2022-06-03 02:21:20|1837.56|1831.36|1837.58|1831.38|1837.7|1831.5|1837.55|1831.35|27
1654222890000|2022-06-03 02:21:30|1837.59|1831.39|1837.72|1831.52|1837.72|1831.52|1837.57|1831.37|25
1654222900000|2022-06-03 02:21:40|1837.62|1831.42|1837.77|1831.57|1837.9|1831.7|1837.62|1831.42|26
1654222910000|2022-06-03 02:21:50|1837.82|1831.62|1837.73|1831.53|1837.82|1831.62|1837.72|1831.52|19
1654222920000|2022-06-03 02:22:00|1837.74|1831.54|1837.67|1831.47|1837.84|1831.64|1837.67|1831.47|23
1654222930000|2022-06-03 02:22:10|1837.69|1831.49|1837.1|1830.9|1837.72|1831.52|1836.98|1830.78|18
1654222940000|2022-06-03 02:22:20|1837.08|1830.88|1837.02|1830.82|1837.14|1830.94|1836.91|1830.71|30
1654222950000|2022-06-03 02:22:30|1836.99|1830.79|1836.99|1830.79|1837|1830.8|1836.91|1830.71|25
1654222960000|2022-06-03 02:22:40|1836.98|1830.78|1837.11|1830.91|1837.27|1831.07|1836.98|1830.78|28
1654222970000|2022-06-03 02:22:50|1837.13|1830.93|1837.24|1831.04|1837.24|1831.04|1837.07|1830.87|28
1654222980000|2022-06-03 02:23:00|1837.2|1831|1836.27|1830.07|1837.2|1831|1836.27|1830.07|25
1654222990000|2022-06-03 02:23:10|1836.26|1830.06|1836.49|1830.29|1836.68|1830.48|1836.08|1829.88|33
1654223000000|2022-06-03 02:23:20|1836.37|1830.17|1836|1829.8|1836.54|1830.34|1835.88|1829.68|27
1654223010000|2022-06-03 02:23:30|1835.89|1829.69|1836.98|1830.78|1837.11|1830.91|1835.89|1829.69|35
1654223020000|2022-06-03 02:23:40|1836.97|1830.77|1836.43|1830.23|1836.97|1830.77|1836.09|1829.89|32
1654223030000|2022-06-03 02:23:50|1836.24|1830.04|1836.05|1829.85|1836.43|1830.23|1835.95|1829.75|19
1654223040000|2022-06-03 02:24:00|1836.04|1829.84|1836.02|1829.82|1836.32|1830.12|1835.97|1829.77|24
1654223050000|2022-06-03 02:24:10|1836.25|1830.05|1836.32|1830.12|1836.43|1830.23|1835.98|1829.78|22
1654223060000|2022-06-03 02:24:20|1836.31|1830.11|1836.25|1830.05|1836.33|1830.13|1836.12|1829.92|22
1654223070000|2022-06-03 02:24:30|1836.32|1830.12|1836.26|1830.06|1836.32|1830.12|1836.08|1829.88|24
1654223080000|2022-06-03 02:24:40|1836.28|1830.08|1836.07|1829.87|1836.33|1830.13|1836.06|1829.86|24
1654223090000|2022-06-03 02:24:50|1836.22|1830.02|1836.3|1830.1|1836.43|1830.23|1836.08|1829.88|17
1654223100000|2022-06-03 02:25:00|1836.43|1830.23|1836.26|1830.06|1836.43|1830.23|1836.03|1829.83|17
1654223110000|2022-06-03 02:25:10|1836.23|1830.03|1835.9|1829.7|1836.23|1830.03|1835.68|1829.48|25
1654223120000|2022-06-03 02:25:20|1835.89|1829.69|1836.99|1830.79|1837.38|1831.18|1835.82|1829.62|21
1654223130000|2022-06-03 02:25:30|1836.97|1830.77|1837.3|1831.1|1837.48|1831.28|1836.97|1830.77|24
1654223140000|2022-06-03 02:25:40|1837.24|1831.04|1837.88|1831.68|1837.93|1831.73|1837.24|1831.04|32
1654223150000|2022-06-03 02:25:50|1837.87|1831.67|1837.42|1831.22|1838.02|1831.82|1837.38|1831.18|32
1654223160000|2022-06-03 02:26:00|1837.36|1831.16|1838.22|1832.02|1838.23|1832.03|1837.29|1831.09|34
1654223170000|2022-06-03 02:26:10|1838.25|1832.05|1838.35|1832.15|1838.38|1832.18|1838.18|1831.98|30
1654223180000|2022-06-03 02:26:20|1838.39|1832.19|1838.16|1831.96|1838.4|1832.2|1838.05|1831.85|28
1654223190000|2022-06-03 02:26:30|1838.14|1831.94|1837.85|1831.65|1838.18|1831.98|1837.8|1831.6|26
1654223200000|2022-06-03 02:26:40|1837.84|1831.64|1837.04|1830.84|1837.98|1831.78|1837.01|1830.81|29
1654223210000|2022-06-03 02:26:50|1837.08|1830.88|1837.24|1831.04|1837.24|1831.04|1837.08|1830.88|21
1654223220000|2022-06-03 02:27:00|1837.21|1831.01|1837.73|1831.53|1838.06|1831.86|1837.15|1830.95|33
1654223230000|2022-06-03 02:27:10|1838.04|1831.84|1837.78|1831.58|1838.04|1831.84|1837.74|1831.54|26
1654223240000|2022-06-03 02:27:20|1837.88|1831.68|1837.17|1830.97|1837.99|1831.79|1837.07|1830.87|29
1654223250000|2022-06-03 02:27:30|1837.07|1830.87|1837.3|1831.1|1837.78|1831.58|1837.02|1830.82|23
1654223260000|2022-06-03 02:27:40|1836.81|1830.61|1837.06|1830.86|1837.15|1830.95|1836.81|1830.61|20
1654223270000|2022-06-03 02:27:50|1837.11|1830.91|1836.97|1830.77|1837.11|1830.91|1836.95|1830.75|14
1654223280000|2022-06-03 02:28:00|1836.96|1830.76|1837.49|1831.29|1837.53|1831.33|1836.93|1830.73|21
1654223290000|2022-06-03 02:28:10|1837.3|1831.1|1837.52|1831.32|1837.53|1831.33|1837.27|1831.07|20
1654223300000|2022-06-03 02:28:20|1837.51|1831.31|1837.02|1830.82|1837.52|1831.32|1836.92|1830.72|17
1654223310000|2022-06-03 02:28:30|1837.01|1830.81|1837.08|1830.88|1837.1|1830.9|1837.01|1830.81|6
1654223320000|2022-06-03 02:28:40|1837.07|1830.87|1836.36|1830.16|1837.07|1830.87|1836.04|1829.84|28
1654223330000|2022-06-03 02:28:50|1836.37|1830.17|1836.31|1830.11|1836.39|1830.19|1836.06|1829.86|29
1654223340000|2022-06-03 02:29:00|1836.29|1830.09|1836.22|1830.02|1836.35|1830.15|1836.2|1830|23
1654223350000|2022-06-03 02:29:10|1836.2|1830|1836.23|1830.03|1836.31|1830.11|1836.19|1829.99|27
1654223360000|2022-06-03 02:29:20|1836.29|1830.09|1836.21|1830.01|1836.3|1830.1|1836.21|1830.01|20
1654223370000|2022-06-03 02:29:30|1836.22|1830.02|1836.21|1830.01|1836.22|1830.02|1836.15|1829.95|11
1654223380000|2022-06-03 02:29:40|1836.24|1830.04|1836.21|1830.01|1836.26|1830.06|1836.15|1829.95|22
1654223390000|2022-06-03 02:29:50|1836.16|1829.96|1836.15|1829.95|1836.21|1830.01|1835.85|1829.65|24
1654223400000|2022-06-03 02:30:00|1836.16|1829.96|1836.41|1830.21|1837.38|1831.18|1836.16|1829.96|33
1654223410000|2022-06-03 02:30:10|1836.28|1830.08|1835.77|1829.57|1836.51|1830.31|1835.77|1829.57|27
1654223420000|2022-06-03 02:30:20|1835.81|1829.61|1834.48|1828.28|1835.81|1829.61|1834.35|1828.15|36
1654223430000|2022-06-03 02:30:30|1834.49|1828.29|1834.56|1828.36|1834.69|1828.49|1834.38|1828.18|24
1654223440000|2022-06-03 02:30:40|1834.55|1828.35|1834.5|1828.3|1834.57|1828.37|1834.36|1828.16|17
1654223450000|2022-06-03 02:30:50|1834.24|1828.04|1834.13|1827.93|1834.42|1828.22|1833.38|1827.18|35
1654223460000|2022-06-03 02:31:00|1834.11|1827.91|1833.58|1827.38|1834.11|1827.91|1833.58|1827.38|36
1654223470000|2022-06-03 02:31:10|1833.52|1827.32|1833.47|1827.27|1833.71|1827.51|1833.42|1827.22|26
1654223480000|2022-06-03 02:31:20|1833.48|1827.28|1834.64|1828.44|1834.84|1828.64|1833.43|1827.23|37
1654223490000|2022-06-03 02:31:30|1834.65|1828.45|1834.6|1828.4|1834.76|1828.56|1834.57|1828.37|32
1654223500000|2022-06-03 02:31:40|1834.62|1828.42|1834.67|1828.47|1834.72|1828.52|1834.6|1828.4|23
1654223510000|2022-06-03 02:31:50|1834.68|1828.48|1835.23|1829.03|1835.39|1829.19|1834.59|1828.39|24
1654223520000|2022-06-03 02:32:00|1835.43|1829.23|1835.16|1828.96|1835.46|1829.26|1834.99|1828.79|30
1654223530000|2022-06-03 02:32:10|1835.13|1828.93|1835.1|1828.9|1835.44|1829.24|1835.1|1828.9|29
1654223540000|2022-06-03 02:32:20|1835.28|1829.08|1835.16|1828.96|1835.36|1829.16|1834.96|1828.76|33
1654223550000|2022-06-03 02:32:30|1835.07|1828.87|1835.63|1829.43|1835.63|1829.43|1834.99|1828.79|27
1654223560000|2022-06-03 02:32:40|1835.6|1829.4|1837.16|1830.96|1837.16|1830.96|1835.55|1829.35|32
1654223570000|2022-06-03 02:32:50|1837.17|1830.97|1837.63|1831.43|1837.89|1831.69|1837.15|1830.95|31
1654223580000|2022-06-03 02:33:00|1837.75|1831.55|1837.71|1831.51|1837.89|1831.69|1837.69|1831.49|30
1654223590000|2022-06-03 02:33:10|1837.69|1831.49|1837.89|1831.69|1837.91|1831.71|1837.56|1831.36|30
1654223600000|2022-06-03 02:33:20|1837.94|1831.74|1838.65|1832.45|1838.68|1832.48|1837.94|1831.74|32
1654223610000|2022-06-03 02:33:30|1838.7|1832.5|1838.75|1832.55|1838.97|1832.77|1838.65|1832.45|24
1654223620000|2022-06-03 02:33:40|1838.76|1832.56|1838.32|1832.12|1838.77|1832.57|1838.32|1832.12|29
1654223630000|2022-06-03 02:33:50|1838.31|1832.11|1836.99|1830.79|1838.31|1832.11|1836.99|1830.79|30
1654223640000|2022-06-03 02:34:00|1836.95|1830.75|1837.14|1830.94|1837.25|1831.05|1836.95|1830.75|28
1654223650000|2022-06-03 02:34:10|1837.16|1830.96|1837.36|1831.16|1837.38|1831.18|1837.12|1830.92|18
1654223660000|2022-06-03 02:34:20|1837.38|1831.18|1837.91|1831.71|1837.98|1831.78|1837.38|1831.18|27
1654223670000|2022-06-03 02:34:30|1837.98|1831.78|1838.27|1832.07|1838.33|1832.13|1837.93|1831.73|25
1654223680000|2022-06-03 02:34:40|1838.29|1832.09|1838.36|1832.16|1838.43|1832.23|1838.29|1832.09|19
1654223690000|2022-06-03 02:34:50|1838.37|1832.17|1838.36|1832.16|1838.43|1832.23|1838.35|1832.15|16
1654223700000|2022-06-03 02:35:00|1838.33|1832.13|1838.94|1832.74|1838.94|1832.74|1838.16|1831.96|19
1654223710000|2022-06-03 02:35:10|1839.11|1832.91|1839.46|1833.26|1839.68|1833.48|1839.11|1832.91|33
1654223720000|2022-06-03 02:35:20|1839.52|1833.32|1839.62|1833.42|1839.77|1833.57|1839.51|1833.31|30
1654223730000|2022-06-03 02:35:30|1839.66|1833.46|1839.86|1833.66|1839.91|1833.71|1839.6|1833.4|30
1654223740000|2022-06-03 02:35:40|1839.82|1833.62|1839.77|1833.57|1840|1833.8|1839.67|1833.47|29
1654223750000|2022-06-03 02:35:50|1839.86|1833.66|1839.85|1833.65|1839.86|1833.66|1839.59|1833.39|29
1654223760000|2022-06-03 02:36:00|1839.83|1833.63|1839.73|1833.53|1839.84|1833.64|1839.53|1833.33|29
1654223770000|2022-06-03 02:36:10|1839.72|1833.52|1838.54|1832.34|1839.79|1833.59|1838.32|1832.12|33
1654223780000|2022-06-03 02:36:20|1838.69|1832.49|1838.16|1831.96|1838.94|1832.74|1837.98|1831.78|33
1654223790000|2022-06-03 02:36:30|1838.11|1831.91|1838.26|1832.06|1838.32|1832.12|1838.08|1831.88|28
1654223800000|2022-06-03 02:36:40|1838.27|1832.07|1838.28|1832.08|1838.3|1832.1|1838.15|1831.95|21
1654223810000|2022-06-03 02:36:50|1838.24|1832.04|1838.81|1832.61|1838.81|1832.61|1838.17|1831.97|25
1654223820000|2022-06-03 02:37:00|1838.83|1832.63|1837.96|1831.76|1838.85|1832.65|1837.96|1831.76|33
1654223830000|2022-06-03 02:37:10|1837.92|1831.72|1838.52|1832.32|1838.52|1832.32|1837.92|1831.72|30
1654223840000|2022-06-03 02:37:20|1838.6|1832.4|1838.82|1832.62|1838.82|1832.62|1838.44|1832.24|31
1654223850000|2022-06-03 02:37:30|1838.8|1832.6|1838.22|1832.02|1838.81|1832.61|1838.07|1831.87|23
1654223860000|2022-06-03 02:37:40|1838.24|1832.04|1837.85|1831.65|1838.24|1832.04|1837.85|1831.65|18
1654223870000|2022-06-03 02:37:50|1837.49|1831.29|1837.35|1831.15|1837.58|1831.38|1837.12|1830.92|29
1654223880000|2022-06-03 02:38:00|1837.37|1831.17|1837.21|1831.01|1837.37|1831.17|1836.98|1830.78|25
1654223890000|2022-06-03 02:38:10|1837.2|1831|1836.66|1830.46|1837.2|1831|1836.53|1830.33|29
1654223900000|2022-06-03 02:38:20|1836.65|1830.45|1836.84|1830.64|1837.08|1830.88|1836.46|1830.26|24
1654223910000|2022-06-03 02:38:30|1836.9|1830.7|1836.55|1830.35|1837.08|1830.88|1836.48|1830.28|26
1654223920000|2022-06-03 02:38:40|1836.57|1830.37|1835.66|1829.46|1836.62|1830.42|1835.66|1829.46|34
1654223930000|2022-06-03 02:38:50|1835.63|1829.43|1835.85|1829.65|1835.97|1829.77|1835.6|1829.4|27
1654223940000|2022-06-03 02:39:00|1835.87|1829.67|1835.93|1829.73|1835.93|1829.73|1835.5|1829.3|26
1654223950000|2022-06-03 02:39:10|1835.49|1829.29|1835.12|1828.92|1835.5|1829.3|1835.05|1828.85|27
1654223960000|2022-06-03 02:39:20|1835.21|1829.01|1835.07|1828.87|1835.56|1829.36|1835.06|1828.86|33
1654223970000|2022-06-03 02:39:30|1835.38|1829.18|1835.51|1829.31|1835.66|1829.46|1835.27|1829.07|25
1654223980000|2022-06-03 02:39:40|1835.5|1829.3|1834.98|1828.78|1835.52|1829.32|1834.91|1828.71|29
1654223990000|2022-06-03 02:39:50|1834.93|1828.73|1834.97|1828.77|1835.12|1828.92|1834.89|1828.69|27
1654224000000|2022-06-03 02:40:00|1834.92|1828.72|1835.54|1829.34|1835.62|1829.42|1834.89|1828.69|29
1654224010000|2022-06-03 02:40:10|1835.37|1829.17|1835.58|1829.38|1835.7|1829.5|1835.33|1829.13|29
1654224020000|2022-06-03 02:40:20|1835.59|1829.39|1835.3|1829.1|1835.64|1829.44|1835.3|1829.1|28
1654224030000|2022-06-03 02:40:30|1835.27|1829.07|1835.83|1829.63|1835.87|1829.67|1835.25|1829.05|27
1654224040000|2022-06-03 02:40:40|1835.82|1829.62|1835.69|1829.49|1835.86|1829.66|1835.52|1829.32|30
1654224050000|2022-06-03 02:40:50|1835.71|1829.51|1835.15|1828.95|1835.71|1829.51|1835.09|1828.89|28
1654224060000|2022-06-03 02:41:00|1835.14|1828.94|1835.24|1829.04|1835.27|1829.07|1835.07|1828.87|33
1654224070000|2022-06-03 02:41:10|1835.25|1829.05|1835.79|1829.59|1835.79|1829.59|1835.09|1828.89|33
1654224080000|2022-06-03 02:41:20|1835.97|1829.77|1835.94|1829.74|1836.34|1830.14|1835.84|1829.64|33
1654224090000|2022-06-03 02:41:30|1835.92|1829.72|1835.9|1829.7|1835.93|1829.73|1835.26|1829.06|29
1654224100000|2022-06-03 02:41:40|1835.99|1829.79|1836.14|1829.94|1836.44|1830.24|1835.99|1829.79|30
1654224110000|2022-06-03 02:41:50|1836.12|1829.92|1836.11|1829.91|1836.18|1829.98|1835.8|1829.6|29
1654224120000|2022-06-03 02:42:00|1836.12|1829.92|1836.18|1829.98|1836.18|1829.98|1835.87|1829.67|9
1654224130000|2022-06-03 02:42:10|1836.16|1829.96|1835.79|1829.59|1836.38|1830.18|1835.16|1828.96|32
1654224140000|2022-06-03 02:42:20|1835.75|1829.55|1835.4|1829.2|1835.88|1829.68|1835.37|1829.17|26
1654224150000|2022-06-03 02:42:30|1835.56|1829.36|1836.06|1829.86|1836.18|1829.98|1835.56|1829.36|34
1654224160000|2022-06-03 02:42:40|1836.01|1829.81|1836.01|1829.81|1836.08|1829.88|1835.86|1829.66|30
1654224170000|2022-06-03 02:42:50|1836.02|1829.82|1835.93|1829.73|1836.02|1829.82|1835.92|1829.72|23
1654224180000|2022-06-03 02:43:00|1835.92|1829.72|1836.56|1830.36|1836.56|1830.36|1835.85|1829.65|24
1654224190000|2022-06-03 02:43:10|1836.3|1830.1|1836.26|1830.06|1836.72|1830.52|1836.17|1829.97|30
1654224200000|2022-06-03 02:43:20|1836.27|1830.07|1837.85|1831.65|1837.86|1831.66|1836.26|1830.06|25
1654224210000|2022-06-03 02:43:30|1837.87|1831.67|1837.72|1831.52|1837.87|1831.67|1837.44|1831.24|32
1654224220000|2022-06-03 02:43:40|1837.43|1831.23|1836.85|1830.65|1837.78|1831.58|1836.84|1830.64|28
1654224230000|2022-06-03 02:43:50|1836.86|1830.66|1837.47|1831.27|1837.47|1831.27|1836.86|1830.66|33
1654224240000|2022-06-03 02:44:00|1837.61|1831.41|1837.18|1830.98|1837.61|1831.41|1836.62|1830.42|27
1654224250000|2022-06-03 02:44:10|1836.83|1830.63|1836.87|1830.67|1837.15|1830.95|1836.79|1830.59|29
1654224260000|2022-06-03 02:44:20|1836.81|1830.61|1836.82|1830.62|1837.04|1830.84|1836.72|1830.52|21
1654224270000|2022-06-03 02:44:30|1836.83|1830.63|1836.93|1830.73|1837.07|1830.87|1836.77|1830.57|27
1654224280000|2022-06-03 02:44:40|1837.03|1830.83|1836.82|1830.62|1837.03|1830.83|1836.73|1830.53|31
1654224290000|2022-06-03 02:44:50|1837.12|1830.92|1836.79|1830.59|1837.14|1830.94|1836.72|1830.52|26
1654224300000|2022-06-03 02:45:00|1836.75|1830.55|1835.52|1829.32|1836.75|1830.55|1835.08|1828.88|29
1654224310000|2022-06-03 02:45:10|1835.7|1829.5|1835.54|1829.34|1835.7|1829.5|1835.46|1829.26|26
1654224320000|2022-06-03 02:45:20|1835.51|1829.31|1835.37|1829.17|1835.64|1829.44|1834.97|1828.77|24
1654224330000|2022-06-03 02:45:30|1835.53|1829.33|1836.15|1829.95|1836.32|1830.12|1835.5|1829.3|31
1654224340000|2022-06-03 02:45:40|1836.14|1829.94|1835.75|1829.55|1836.19|1829.99|1835.52|1829.32|28
1654224350000|2022-06-03 02:45:50|1835.81|1829.61|1835.42|1829.22|1835.82|1829.62|1835.39|1829.19|25
1654224360000|2022-06-03 02:46:00|1835.5|1829.3|1835.52|1829.32|1835.71|1829.51|1835.43|1829.23|22
1654224370000|2022-06-03 02:46:10|1835.31|1829.11|1835.5|1829.3|1835.63|1829.43|1835.22|1829.02|20
1654224380000|2022-06-03 02:46:20|1835.45|1829.25|1835.47|1829.27|1835.63|1829.43|1835.31|1829.11|22
1654224390000|2022-06-03 02:46:30|1835.45|1829.25|1835.28|1829.08|1835.63|1829.43|1834.74|1828.54|22
1654224400000|2022-06-03 02:46:40|1835.1|1828.9|1835.28|1829.08|1835.28|1829.08|1834.64|1828.44|26
1654224410000|2022-06-03 02:46:50|1835.04|1828.84|1835.28|1829.08|1835.28|1829.08|1834.58|1828.38|20
1654224420000|2022-06-03 02:47:00|1835.09|1828.89|1834.99|1828.79|1835.28|1829.08|1834.81|1828.61|30
1654224430000|2022-06-03 02:47:10|1834.97|1828.77|1835.1|1828.9|1835.28|1829.08|1834.81|1828.61|17
1654224440000|2022-06-03 02:47:20|1835.11|1828.91|1834.85|1828.65|1835.23|1829.03|1834.82|1828.62|25
1654224450000|2022-06-03 02:47:30|1835.06|1828.86|1835.28|1829.08|1835.28|1829.08|1835.06|1828.86|19
1654224460000|2022-06-03 02:47:40|1835.2|1829|1834.26|1828.06|1835.21|1829.01|1834.11|1827.91|22
1654224470000|2022-06-03 02:47:50|1834.16|1827.96|1833.63|1827.43|1834.18|1827.98|1833.37|1827.17|22
1654224480000|2022-06-03 02:48:00|1833.68|1827.48|1834.1|1827.9|1834.23|1828.03|1833.43|1827.23|26
1654224490000|2022-06-03 02:48:10|1834.12|1827.92|1834.06|1827.86|1834.23|1828.03|1833.98|1827.78|22
1654224500000|2022-06-03 02:48:20|1834.1|1827.9|1834.01|1827.81|1834.24|1828.04|1834|1827.8|21
1654224510000|2022-06-03 02:48:30|1834.02|1827.82|1834.14|1827.94|1834.23|1828.03|1834.02|1827.82|30
1654224520000|2022-06-03 02:48:40|1834.15|1827.95|1833.76|1827.56|1834.31|1828.11|1833.63|1827.43|26
1654224530000|2022-06-03 02:48:50|1833.69|1827.49|1833.83|1827.63|1833.86|1827.66|1833.48|1827.28|27
1654224540000|2022-06-03 02:49:00|1833.84|1827.64|1833.59|1827.39|1833.9|1827.7|1833.59|1827.39|27
1654224550000|2022-06-03 02:49:10|1833.6|1827.4|1833.7|1827.5|1833.8|1827.6|1833.58|1827.38|32
1654224560000|2022-06-03 02:49:20|1833.77|1827.57|1834.47|1828.27|1834.58|1828.38|1833.65|1827.45|30
1654224570000|2022-06-03 02:49:30|1834.61|1828.41|1834.68|1828.48|1834.68|1828.48|1834.04|1827.84|15
1654224580000|2022-06-03 02:49:40|1834.31|1828.11|1833.5|1827.3|1834.31|1828.11|1833.5|1827.3|22
1654224590000|2022-06-03 02:49:50|1833.63|1827.43|1834.45|1828.25|1834.45|1828.25|1833.07|1826.87|27
1654224600000|2022-06-03 02:50:00|1834.56|1828.36|1834.89|1828.69|1835.28|1829.08|1834.56|1828.36|36
1654224610000|2022-06-03 02:50:10|1834.83|1828.63|1834.81|1828.61|1834.97|1828.77|1834.66|1828.46|31
1654224620000|2022-06-03 02:50:20|1834.82|1828.62|1835.04|1828.84|1835.06|1828.86|1834.7|1828.5|27
1654224630000|2022-06-03 02:50:30|1835.02|1828.82|1834.8|1828.6|1835.05|1828.85|1834.8|1828.6|26
1654224640000|2022-06-03 02:50:40|1834.84|1828.64|1834.89|1828.69|1834.92|1828.72|1834.8|1828.6|28
1654224650000|2022-06-03 02:50:50|1834.88|1828.68|1835.31|1829.11|1835.32|1829.12|1834.85|1828.65|23
1654224660000|2022-06-03 02:51:00|1835.27|1829.07|1834.04|1827.84|1835.33|1829.13|1833.96|1827.76|25
1654224670000|2022-06-03 02:51:10|1834.05|1827.85|1833.89|1827.69|1834.08|1827.88|1833.72|1827.52|27
1654224680000|2022-06-03 02:51:20|1833.84|1827.64|1833.89|1827.69|1833.89|1827.69|1833.79|1827.59|25
1654224690000|2022-06-03 02:51:30|1833.87|1827.67|1833.69|1827.49|1833.93|1827.73|1833.65|1827.45|33
1654224700000|2022-06-03 02:51:40|1833.68|1827.48|1833.79|1827.59|1834.09|1827.89|1833.63|1827.43|29
1654224710000|2022-06-03 02:51:50|1833.63|1827.43|1833.63|1827.43|1833.74|1827.54|1833.48|1827.28|25
1654224720000|2022-06-03 02:52:00|1833.6|1827.4|1833.58|1827.38|1833.69|1827.49|1833.56|1827.36|25
1654224730000|2022-06-03 02:52:10|1833.57|1827.37|1833.66|1827.46|1833.9|1827.7|1833.51|1827.31|33
1654224740000|2022-06-03 02:52:20|1833.65|1827.45|1834.31|1828.11|1834.37|1828.17|1833.63|1827.43|23
1654224750000|2022-06-03 02:52:30|1834.3|1828.1|1834.15|1827.95|1834.3|1828.1|1834.1|1827.9|26
1654224760000|2022-06-03 02:52:40|1834.14|1827.94|1833.79|1827.59|1834.23|1828.03|1833.76|1827.56|30
1654224770000|2022-06-03 02:52:50|1833.83|1827.63|1833.76|1827.56|1833.83|1827.63|1833.63|1827.43|31
1654224780000|2022-06-03 02:53:00|1833.66|1827.46|1833.87|1827.67|1834.04|1827.84|1833.66|1827.46|25
1654224790000|2022-06-03 02:53:10|1833.9|1827.7|1833.9|1827.7|1834|1827.8|1833.87|1827.67|25
1654224800000|2022-06-03 02:53:20|1833.88|1827.68|1833.92|1827.72|1834.15|1827.95|1833.87|1827.67|26
1654224810000|2022-06-03 02:53:30|1833.93|1827.73|1833.8|1827.6|1834.03|1827.83|1833.79|1827.59|30
1654224820000|2022-06-03 02:53:40|1833.81|1827.61|1833.74|1827.54|1833.93|1827.73|1833.73|1827.53|23
1654224830000|2022-06-03 02:53:50|1833.78|1827.58|1833.75|1827.55|1833.8|1827.6|1833.48|1827.28|20
1654224840000|2022-06-03 02:54:00|1833.72|1827.52|1833.74|1827.54|1833.85|1827.65|1833.68|1827.48|19
1654224850000|2022-06-03 02:54:10|1833.76|1827.56|1833.88|1827.68|1833.98|1827.78|1833.73|1827.53|19
1654224860000|2022-06-03 02:54:20|1833.91|1827.71|1834.15|1827.95|1834.21|1828.01|1833.77|1827.57|33
1654224870000|2022-06-03 02:54:30|1834.16|1827.96|1834.22|1828.02|1834.26|1828.06|1834.11|1827.91|26
1654224880000|2022-06-03 02:54:40|1834.21|1828.01|1834.17|1827.97|1834.21|1828.01|1834.05|1827.85|27
1654224890000|2022-06-03 02:54:50|1834.18|1827.98|1834.13|1827.93|1834.19|1827.99|1834.01|1827.81|19
1654224900000|2022-06-03 02:55:00|1834.14|1827.94|1834.09|1827.89|1834.17|1827.97|1834.09|1827.89|15
1654224910000|2022-06-03 02:55:10|1834.05|1827.85|1834.14|1827.94|1834.17|1827.97|1834.05|1827.85|21
1654224920000|2022-06-03 02:55:20|1834.12|1827.92|1834.75|1828.55|1835|1828.8|1834.12|1827.92|31
1654224930000|2022-06-03 02:55:30|1834.81|1828.61|1834.87|1828.67|1834.87|1828.67|1834.74|1828.54|22
1654224940000|2022-06-03 02:55:40|1834.83|1828.63|1834.82|1828.62|1834.96|1828.76|1834.82|1828.62|26
1654224950000|2022-06-03 02:55:50|1834.85|1828.65|1834.33|1828.13|1834.89|1828.69|1834.31|1828.11|25
1654224960000|2022-06-03 02:56:00|1834.34|1828.14|1834.35|1828.15|1834.7|1828.5|1834.21|1828.01|36
1654224970000|2022-06-03 02:56:10|1834.6|1828.4|1834.66|1828.46|1834.88|1828.68|1834.37|1828.17|31
1654224980000|2022-06-03 02:56:20|1834.75|1828.55|1834.76|1828.56|1834.81|1828.61|1834.46|1828.26|28
1654224990000|2022-06-03 02:56:30|1834.74|1828.54|1834.32|1828.12|1834.74|1828.54|1834.18|1827.98|21
1654225000000|2022-06-03 02:56:40|1834.33|1828.13|1834.33|1828.13|1834.36|1828.16|1834.27|1828.07|19
1654225010000|2022-06-03 02:56:50|1834.32|1828.12|1833.93|1827.73|1834.46|1828.26|1833.72|1827.52|30
1654225020000|2022-06-03 02:57:00|1833.92|1827.72|1833.9|1827.7|1833.96|1827.76|1833.79|1827.59|26
1654225030000|2022-06-03 02:57:10|1833.85|1827.65|1833.5|1827.3|1833.85|1827.65|1833.25|1827.05|33
1654225040000|2022-06-03 02:57:20|1833.51|1827.31|1833.5|1827.3|1833.56|1827.36|1833.32|1827.12|32
1654225050000|2022-06-03 02:57:30|1833.33|1827.13|1832.82|1826.62|1833.39|1827.19|1832.79|1826.59|29
1654225060000|2022-06-03 02:57:40|1832.93|1826.73|1832.76|1826.56|1833.14|1826.94|1832.69|1826.49|27
1654225070000|2022-06-03 02:57:50|1832.96|1826.76|1832.75|1826.55|1833.27|1827.07|1832.65|1826.45|26
1654225080000|2022-06-03 02:58:00|1832.76|1826.56|1833.09|1826.89|1833.55|1827.35|1832.74|1826.54|26
1654225090000|2022-06-03 02:58:10|1833.1|1826.9|1833.2|1827|1833.3|1827.1|1833.01|1826.81|32
1654225100000|2022-06-03 02:58:20|1833.23|1827.03|1833.2|1827|1833.3|1827.1|1832.97|1826.77|31
1654225110000|2022-06-03 02:58:30|1833.24|1827.04|1833.9|1827.7|1833.9|1827.7|1833.19|1826.99|27
1654225120000|2022-06-03 02:58:40|1833.59|1827.39|1833.59|1827.39|1833.7|1827.5|1833.57|1827.37|25
1654225130000|2022-06-03 02:58:50|1833.6|1827.4|1833.49|1827.29|1833.61|1827.41|1833.38|1827.18|16
1654225140000|2022-06-03 02:59:00|1833.54|1827.34|1833.28|1827.08|1833.54|1827.34|1832.9|1826.7|29
1654225150000|2022-06-03 02:59:10|1833.03|1826.83|1833.37|1827.17|1833.48|1827.28|1833.03|1826.83|35
1654225160000|2022-06-03 02:59:20|1833.38|1827.18|1833.13|1826.93|1833.38|1827.18|1833.1|1826.9|32
1654225170000|2022-06-03 02:59:30|1833.11|1826.91|1833.21|1827.01|1833.3|1827.1|1833.08|1826.88|28
1654225180000|2022-06-03 02:59:40|1833.2|1827|1833.23|1827.03|1833.3|1827.1|1833.08|1826.88|32
1654225190000|2022-06-03 02:59:50|1833.16|1826.96|1833.23|1827.03|1833.28|1827.08|1833.16|1826.96|27
1654225200000|2022-06-03 03:00:00|1833.22|1827.02|1833.27|1827.07|1833.41|1827.21|1833.22|1827.02|31
1654225210000|2022-06-03 03:00:10|1833.26|1827.06|1832.93|1826.73|1833.35|1827.15|1832.93|1826.73|29
1654225220000|2022-06-03 03:00:20|1832.96|1826.76|1832.74|1826.54|1832.99|1826.79|1832.72|1826.52|29
1654225230000|2022-06-03 03:00:30|1832.77|1826.57|1834.1|1827.9|1834.24|1828.04|1832.46|1826.26|33
1654225240000|2022-06-03 03:00:40|1834.11|1827.91|1834.17|1827.97|1834.29|1828.09|1834.08|1827.88|28
1654225250000|2022-06-03 03:00:50|1834.18|1827.98|1833.59|1827.39|1834.18|1827.98|1833.53|1827.33|27
1654225260000|2022-06-03 03:01:00|1833.53|1827.33|1833.44|1827.24|1833.54|1827.34|1833.29|1827.09|28
1654225270000|2022-06-03 03:01:10|1833.46|1827.26|1833.58|1827.38|1833.58|1827.38|1833.26|1827.06|28
1654225280000|2022-06-03 03:01:20|1833.55|1827.35|1833.33|1827.13|1833.6|1827.4|1833.18|1826.98|30
1654225290000|2022-06-03 03:01:30|1833.49|1827.29|1832.88|1826.68|1833.52|1827.32|1832.84|1826.64|30
1654225300000|2022-06-03 03:01:40|1832.89|1826.69|1832.96|1826.76|1833.33|1827.13|1832.83|1826.63|34
1654225310000|2022-06-03 03:01:50|1832.89|1826.69|1831.74|1825.54|1832.89|1826.69|1831.72|1825.52|35
1654225320000|2022-06-03 03:02:00|1831.76|1825.56|1831.98|1825.78|1832.46|1826.26|1831.74|1825.54|31
1654225330000|2022-06-03 03:02:10|1832.19|1825.99|1832.28|1826.08|1832.48|1826.28|1831.95|1825.75|30
1654225340000|2022-06-03 03:02:20|1832.27|1826.07|1832.18|1825.98|1832.32|1826.12|1832.18|1825.98|21
1654225350000|2022-06-03 03:02:30|1832.23|1826.03|1831.94|1825.74|1832.26|1826.06|1831.93|1825.73|25
1654225360000|2022-06-03 03:02:40|1832.02|1825.82|1831.92|1825.72|1832.05|1825.85|1831.82|1825.62|30
1654225370000|2022-06-03 03:02:50|1831.88|1825.68|1831.49|1825.29|1831.9|1825.7|1831.49|1825.29|31
1654225380000|2022-06-03 03:03:00|1831.47|1825.27|1832.29|1826.09|1832.35|1826.15|1831.46|1825.26|30
1654225390000|2022-06-03 03:03:10|1832.34|1826.14|1831.54|1825.34|1832.35|1826.15|1831.51|1825.31|35
1654225400000|2022-06-03 03:03:20|1831.53|1825.33|1831.54|1825.34|1831.66|1825.46|1831.53|1825.33|30
1654225410000|2022-06-03 03:03:30|1831.53|1825.33|1831.73|1825.53|1831.82|1825.62|1831.49|1825.29|35
1654225420000|2022-06-03 03:03:40|1831.65|1825.45|1831.72|1825.52|1831.84|1825.64|1831.6|1825.4|32
1654225430000|2022-06-03 03:03:50|1831.57|1825.37|1831.47|1825.27|1831.69|1825.49|1831.45|1825.25|30
1654225440000|2022-06-03 03:04:00|1831.49|1825.29|1831.47|1825.27|1831.7|1825.5|1831.44|1825.24|23
1654225450000|2022-06-03 03:04:10|1831.48|1825.28|1831.24|1825.04|1831.64|1825.44|1831.23|1825.03|29
1654225460000|2022-06-03 03:04:20|1831.25|1825.05|1830.67|1824.47|1831.35|1825.15|1830.52|1824.32|29
1654225470000|2022-06-03 03:04:30|1830.64|1824.44|1830.73|1824.53|1830.85|1824.65|1830.61|1824.41|34
1654225480000|2022-06-03 03:04:40|1830.6|1824.4|1831.11|1824.91|1831.17|1824.97|1830.53|1824.33|34
1654225490000|2022-06-03 03:04:50|1831.12|1824.92|1831.21|1825.01|1831.54|1825.34|1831.03|1824.83|27
1654225500000|2022-06-03 03:05:00|1831.45|1825.25|1831.84|1825.64|1831.87|1825.67|1831.18|1824.98|28
1654225510000|2022-06-03 03:05:10|1831.74|1825.54|1831.99|1825.79|1832.01|1825.81|1831.37|1825.17|36
1654225520000|2022-06-03 03:05:20|1831.96|1825.76|1831.8|1825.6|1832.08|1825.88|1831.8|1825.6|32
1654225530000|2022-06-03 03:05:30|1831.82|1825.62|1831.76|1825.56|1831.82|1825.62|1831.52|1825.32|25
1654225540000|2022-06-03 03:05:40|1831.61|1825.41|1831.6|1825.4|1831.64|1825.44|1831.38|1825.18|29
1654225550000|2022-06-03 03:05:50|1831.59|1825.39|1831.7|1825.5|1831.79|1825.59|1831.56|1825.36|28
1654225560000|2022-06-03 03:06:00|1831.71|1825.51|1831.61|1825.41|1831.88|1825.68|1831.56|1825.36|35
1654225570000|2022-06-03 03:06:10|1831.6|1825.4|1831.55|1825.35|1831.68|1825.48|1831.35|1825.15|33
1654225580000|2022-06-03 03:06:20|1831.54|1825.34|1831.41|1825.21|1831.59|1825.39|1831.32|1825.12|29
1654225590000|2022-06-03 03:06:30|1831.42|1825.22|1830.92|1824.72|1831.58|1825.38|1830.7|1824.5|32
1654225600000|2022-06-03 03:06:40|1830.95|1824.75|1830.82|1824.62|1830.97|1824.77|1830.71|1824.51|27
1654225610000|2022-06-03 03:06:50|1830.93|1824.73|1830.89|1824.69|1830.96|1824.76|1830.73|1824.53|30
1654225620000|2022-06-03 03:07:00|1830.9|1824.7|1830.73|1824.53|1830.91|1824.71|1830.53|1824.33|24
1654225630000|2022-06-03 03:07:10|1830.64|1824.44|1830.45|1824.25|1830.73|1824.53|1830.26|1824.06|32
1654225640000|2022-06-03 03:07:20|1830.42|1824.22|1830.33|1824.13|1830.5|1824.3|1830.23|1824.03|28
1654225650000|2022-06-03 03:07:30|1830.48|1824.28|1831.87|1825.67|1831.88|1825.68|1830.48|1824.28|37
1654225660000|2022-06-03 03:07:40|1831.86|1825.66|1831.6|1825.4|1831.86|1825.66|1831.6|1825.4|21
1654225670000|2022-06-03 03:07:50|1831.59|1825.39|1831.52|1825.32|1831.68|1825.48|1831.47|1825.27|23
1654225680000|2022-06-03 03:08:00|1831.7|1825.5|1831.8|1825.6|1831.84|1825.64|1831.69|1825.49|25
1654225690000|2022-06-03 03:08:10|1831.9|1825.7|1831.54|1825.34|1831.92|1825.72|1831.48|1825.28|26
1654225700000|2022-06-03 03:08:20|1831.68|1825.48|1831.65|1825.45|1831.79|1825.59|1831.6|1825.4|17
1654225710000|2022-06-03 03:08:30|1831.64|1825.44|1831.9|1825.7|1831.9|1825.7|1831.63|1825.43|20
1654225720000|2022-06-03 03:08:40|1831.84|1825.64|1831.67|1825.47|1831.87|1825.67|1831.67|1825.47|26
1654225730000|2022-06-03 03:08:50|1831.69|1825.49|1831.18|1824.98|1831.79|1825.59|1831.17|1824.97|30
1654225740000|2022-06-03 03:09:00|1831.21|1825.01|1831.24|1825.04|1831.28|1825.08|1831.17|1824.97|24
1654225750000|2022-06-03 03:09:10|1831.3|1825.1|1830.76|1824.56|1831.3|1825.1|1830.74|1824.54|33
1654225760000|2022-06-03 03:09:20|1830.74|1824.54|1831.01|1824.81|1831.22|1825.02|1830.7|1824.5|29
1654225770000|2022-06-03 03:09:30|1831|1824.8|1831.09|1824.89|1831.09|1824.89|1830.92|1824.72|17
1654225780000|2022-06-03 03:09:40|1831.22|1825.02|1832.74|1826.54|1832.74|1826.54|1830.95|1824.75|33
1654225790000|2022-06-03 03:09:50|1832.68|1826.48|1832.9|1826.7|1833.13|1826.93|1832.68|1826.48|33
1654225800000|2022-06-03 03:10:00|1832.89|1826.69|1831.82|1825.62|1833.13|1826.93|1831.75|1825.55|34
1654225810000|2022-06-03 03:10:10|1831.89|1825.69|1833.16|1826.96|1833.2|1827|1831.83|1825.63|36
1654225820000|2022-06-03 03:10:20|1833.14|1826.94|1833.74|1827.54|1833.84|1827.64|1833.03|1826.83|33
1654225830000|2022-06-03 03:10:30|1833.7|1827.5|1832.7|1826.5|1833.84|1827.64|1832.66|1826.46|29
1654225840000|2022-06-03 03:10:40|1832.71|1826.51|1832.52|1826.32|1832.75|1826.55|1832.35|1826.15|26
1654225850000|2022-06-03 03:10:50|1832.51|1826.31|1832.58|1826.38|1832.58|1826.38|1832.28|1826.08|17
1654225860000|2022-06-03 03:11:00|1832.42|1826.22|1832.79|1826.59|1832.84|1826.64|1832.42|1826.22|33
1654225870000|2022-06-03 03:11:10|1832.76|1826.56|1832.91|1826.71|1832.93|1826.73|1832.66|1826.46|27
1654225880000|2022-06-03 03:11:20|1832.88|1826.68|1832.19|1825.99|1832.89|1826.69|1832.19|1825.99|32
1654225890000|2022-06-03 03:11:30|1832.27|1826.07|1832.14|1825.94|1832.29|1826.09|1832.12|1825.92|32
1654225900000|2022-06-03 03:11:40|1832.19|1825.99|1832.41|1826.21|1832.5|1826.3|1832.15|1825.95|30
1654225910000|2022-06-03 03:11:50|1832.4|1826.2|1832.33|1826.13|1832.51|1826.31|1832.3|1826.1|32
1654225920000|2022-06-03 03:12:00|1832.34|1826.14|1832.11|1825.91|1832.34|1826.14|1832.06|1825.86|27
1654225930000|2022-06-03 03:12:10|1832.32|1826.12|1833.28|1827.08|1833.53|1827.33|1832.32|1826.12|37
1654225940000|2022-06-03 03:12:20|1833.36|1827.16|1833.4|1827.2|1833.55|1827.35|1833.35|1827.15|30
1654225950000|2022-06-03 03:12:30|1833.31|1827.11|1833.12|1826.92|1833.36|1827.16|1833.12|1826.92|25
1654225960000|2022-06-03 03:12:40|1833.09|1826.89|1833.45|1827.25|1833.52|1827.32|1832.99|1826.79|23
1654225970000|2022-06-03 03:12:50|1833.38|1827.18|1833.13|1826.93|1833.46|1827.26|1833.13|1826.93|24
1654225980000|2022-06-03 03:13:00|1833.1|1826.9|1832.5|1826.3|1833.14|1826.94|1832.32|1826.12|28
1654225990000|2022-06-03 03:13:10|1832.48|1826.28|1831.63|1825.43|1832.48|1826.28|1831.5|1825.3|30
1654226000000|2022-06-03 03:13:20|1831.6|1825.4|1831.96|1825.76|1832.14|1825.94|1831.57|1825.37|34
1654226010000|2022-06-03 03:13:30|1831.93|1825.73|1831.55|1825.35|1831.98|1825.78|1831.54|1825.34|28
1654226020000|2022-06-03 03:13:40|1831.57|1825.37|1831.66|1825.46|1831.72|1825.52|1831.51|1825.31|24
1654226030000|2022-06-03 03:13:50|1831.6|1825.4|1831.52|1825.32|1831.68|1825.48|1831.52|1825.32|19
1654226040000|2022-06-03 03:14:00|1831.58|1825.38|1831.64|1825.44|1831.65|1825.45|1831.48|1825.28|30
1654226050000|2022-06-03 03:14:10|1831.8|1825.6|1831.43|1825.23|1832.15|1825.95|1831.28|1825.08|26
1654226060000|2022-06-03 03:14:20|1831.41|1825.21|1831.52|1825.32|1831.76|1825.56|1831.35|1825.15|31
1654226070000|2022-06-03 03:14:30|1831.66|1825.46|1831.72|1825.52|1831.72|1825.52|1831.38|1825.18|25
1654226080000|2022-06-03 03:14:40|1831.7|1825.5|1831.8|1825.6|1831.8|1825.6|1831.62|1825.42|32
1654226090000|2022-06-03 03:14:50|1831.81|1825.61|1831.72|1825.52|1831.82|1825.62|1831.7|1825.5|25
1654226100000|2022-06-03 03:15:00|1831.75|1825.55|1831.2|1825|1831.75|1825.55|1830.98|1824.78|30
1654226110000|2022-06-03 03:15:10|1831.25|1825.05|1831.09|1824.89|1831.29|1825.09|1831.09|1824.89|30
1654226120000|2022-06-03 03:15:20|1831.06|1824.86|1831.02|1824.82|1831.3|1825.1|1830.63|1824.43|33
1654226130000|2022-06-03 03:15:30|1830.91|1824.71|1831.18|1824.98|1831.18|1824.98|1830.79|1824.59|26
1654226140000|2022-06-03 03:15:40|1830.89|1824.69|1830.87|1824.67|1831.15|1824.95|1830.84|1824.64|30
1654226150000|2022-06-03 03:15:50|1830.97|1824.77|1830.65|1824.45|1831.03|1824.83|1830.65|1824.45|19
1654226160000|2022-06-03 03:16:00|1830.78|1824.58|1830.92|1824.72|1830.95|1824.75|1830.57|1824.37|29
1654226170000|2022-06-03 03:16:10|1830.87|1824.67|1831.2|1825|1831.37|1825.17|1830.87|1824.67|31
1654226180000|2022-06-03 03:16:20|1831.15|1824.95|1830.84|1824.64|1831.23|1825.03|1830.84|1824.64|23
1654226190000|2022-06-03 03:16:30|1830.79|1824.59|1830.68|1824.48|1830.89|1824.69|1830.59|1824.39|26
1654226200000|2022-06-03 03:16:40|1830.81|1824.61|1830.34|1824.14|1830.82|1824.62|1830.27|1824.07|26
1654226210000|2022-06-03 03:16:50|1830.27|1824.07|1829.38|1823.18|1830.34|1824.14|1829.38|1823.18|33
1654226220000|2022-06-03 03:17:00|1829.63|1823.43|1829.78|1823.58|1829.86|1823.66|1829.26|1823.06|29
1654226230000|2022-06-03 03:17:10|1829.81|1823.61|1829.03|1822.83|1829.86|1823.66|1828.41|1822.21|39
1654226240000|2022-06-03 03:17:20|1829.06|1822.86|1828.84|1822.64|1829.06|1822.86|1828.68|1822.48|31
1654226250000|2022-06-03 03:17:30|1828.82|1822.62|1828.93|1822.73|1829.02|1822.82|1828.7|1822.5|20
1654226260000|2022-06-03 03:17:40|1828.8|1822.6|1829.36|1823.16|1829.38|1823.18|1828.8|1822.6|15
1654226270000|2022-06-03 03:17:50|1829.32|1823.12|1829.34|1823.14|1829.57|1823.37|1829.03|1822.83|33
1654226280000|2022-06-03 03:18:00|1829.35|1823.15|1830.36|1824.16|1830.4|1824.2|1829.35|1823.15|22
1654226290000|2022-06-03 03:18:10|1830.31|1824.11|1830.48|1824.28|1830.53|1824.33|1830.07|1823.87|27
1654226300000|2022-06-03 03:18:20|1830.57|1824.37|1830.54|1824.34|1830.59|1824.39|1830.39|1824.19|23
1654226310000|2022-06-03 03:18:30|1830.51|1824.31|1830.88|1824.68|1831.05|1824.85|1830.51|1824.31|20
1654226320000|2022-06-03 03:18:40|1830.74|1824.54|1830.61|1824.41|1830.88|1824.68|1830.59|1824.39|29
1654226330000|2022-06-03 03:18:50|1830.62|1824.42|1830.54|1824.34|1830.68|1824.48|1830.54|1824.34|30
1654226340000|2022-06-03 03:19:00|1830.65|1824.45|1830.64|1824.44|1830.68|1824.48|1830.58|1824.38|27
1654226350000|2022-06-03 03:19:10|1830.65|1824.45|1830.74|1824.54|1830.75|1824.55|1830.58|1824.38|21
1654226360000|2022-06-03 03:19:20|1830.73|1824.53|1830.65|1824.45|1830.73|1824.53|1830.6|1824.4|21
1654226370000|2022-06-03 03:19:30|1830.64|1824.44|1830.17|1823.97|1830.66|1824.46|1830.08|1823.88|29
1654226380000|2022-06-03 03:19:40|1830.21|1824.01|1830.23|1824.03|1830.23|1824.03|1830.04|1823.84|13
1654226390000|2022-06-03 03:19:50|1830.31|1824.11|1830.42|1824.22|1830.53|1824.33|1830.31|1824.11|29
1654226400000|2022-06-03 03:20:00|1830.41|1824.21|1829.98|1823.78|1830.41|1824.21|1829.83|1823.63|30
1654226410000|2022-06-03 03:20:10|1830.02|1823.82|1830.22|1824.02|1830.36|1824.16|1829.86|1823.66|28
1654226420000|2022-06-03 03:20:20|1830.25|1824.05|1830.38|1824.18|1830.38|1824.18|1830.15|1823.95|26
1654226430000|2022-06-03 03:20:30|1830.34|1824.14|1830.26|1824.06|1830.38|1824.18|1830.19|1823.99|33
1654226440000|2022-06-03 03:20:40|1830.28|1824.08|1830.85|1824.65|1830.91|1824.71|1830.1|1823.9|29
1654226450000|2022-06-03 03:20:50|1830.8|1824.6|1830.86|1824.66|1830.99|1824.79|1830.76|1824.56|26
1654226460000|2022-06-03 03:21:00|1830.85|1824.65|1830.8|1824.6|1830.87|1824.67|1830.72|1824.52|30
1654226470000|2022-06-03 03:21:10|1830.78|1824.58|1830.9|1824.7|1831|1824.8|1830.74|1824.54|28
1654226480000|2022-06-03 03:21:20|1831|1824.8|1830.98|1824.78|1831.04|1824.84|1830.9|1824.7|32
1654226490000|2022-06-03 03:21:30|1830.97|1824.77|1830.95|1824.75|1831.09|1824.89|1830.85|1824.65|30
1654226500000|2022-06-03 03:21:40|1830.93|1824.73|1831.4|1825.2|1831.45|1825.25|1830.93|1824.73|30
1654226510000|2022-06-03 03:21:50|1831.39|1825.19|1830.59|1824.39|1831.39|1825.19|1830.35|1824.15|26
1654226520000|2022-06-03 03:22:00|1830.66|1824.46|1830.79|1824.59|1830.79|1824.59|1830.42|1824.22|31
1654226530000|2022-06-03 03:22:10|1830.59|1824.39|1830.57|1824.37|1830.73|1824.53|1830.26|1824.06|29
1654226540000|2022-06-03 03:22:20|1830.73|1824.53|1830.6|1824.4|1830.76|1824.56|1830.28|1824.08|22
1654226550000|2022-06-03 03:22:30|1830.61|1824.41|1830.79|1824.59|1830.87|1824.67|1830.28|1824.08|25
1654226560000|2022-06-03 03:22:40|1830.78|1824.58|1830.79|1824.59|1830.97|1824.77|1830.64|1824.44|26
1654226570000|2022-06-03 03:22:50|1830.77|1824.57|1830.78|1824.58|1830.86|1824.66|1830.66|1824.46|24
1654226580000|2022-06-03 03:23:00|1830.79|1824.59|1831.1|1824.9|1831.23|1825.03|1830.7|1824.5|27
1654226590000|2022-06-03 03:23:10|1831.09|1824.89|1830.49|1824.29|1831.22|1825.02|1830.4|1824.2|31
1654226600000|2022-06-03 03:23:20|1830.48|1824.28|1830.62|1824.42|1830.62|1824.42|1830.44|1824.24|23
1654226610000|2022-06-03 03:23:30|1830.66|1824.46|1830.47|1824.27|1830.66|1824.46|1830.44|1824.24|27
1654226620000|2022-06-03 03:23:40|1830.43|1824.23|1830.59|1824.39|1830.62|1824.42|1830.42|1824.22|25
1654226630000|2022-06-03 03:23:50|1830.58|1824.38|1830.66|1824.46|1830.73|1824.53|1830.55|1824.35|25
1654226640000|2022-06-03 03:24:00|1830.68|1824.48|1830.68|1824.48|1830.78|1824.58|1830.67|1824.47|22
1654226650000|2022-06-03 03:24:10|1830.67|1824.47|1830.64|1824.44|1830.78|1824.58|1830.54|1824.34|29
1654226660000|2022-06-03 03:24:20|1830.65|1824.45|1830.69|1824.49|1830.76|1824.56|1830.62|1824.42|29
1654226670000|2022-06-03 03:24:30|1830.68|1824.48|1830.75|1824.55|1831.17|1824.97|1830.6|1824.4|34
1654226680000|2022-06-03 03:24:40|1830.69|1824.49|1832.39|1826.19|1832.39|1826.19|1830.65|1824.45|28
1654226690000|2022-06-03 03:24:50|1832.35|1826.15|1831.98|1825.78|1832.35|1826.15|1831.82|1825.62|27
1654226700000|2022-06-03 03:25:00|1832.07|1825.87|1832.43|1826.23|1832.49|1826.29|1832|1825.8|31
1654226710000|2022-06-03 03:25:10|1832.44|1826.24|1832.4|1826.2|1832.52|1826.32|1832.03|1825.83|26
1654226720000|2022-06-03 03:25:20|1832.34|1826.14|1831.68|1825.48|1832.46|1826.26|1831.5|1825.3|26
1654226730000|2022-06-03 03:25:30|1831.65|1825.45|1831.54|1825.34|1831.67|1825.47|1831.4|1825.2|23
1654226740000|2022-06-03 03:25:40|1831.52|1825.32|1831.74|1825.54|1832.09|1825.89|1831.42|1825.22|36
1654226750000|2022-06-03 03:25:50|1831.89|1825.69|1831.5|1825.3|1831.92|1825.72|1831.35|1825.15|32
1654226760000|2022-06-03 03:26:00|1831.67|1825.47|1831.04|1824.84|1831.77|1825.57|1831.04|1824.84|28
1654226770000|2022-06-03 03:26:10|1830.99|1824.79|1829.7|1823.5|1830.99|1824.79|1829.57|1823.37|33
1654226780000|2022-06-03 03:26:20|1829.69|1823.49|1829.89|1823.69|1829.97|1823.77|1829.58|1823.38|27
1654226790000|2022-06-03 03:26:30|1829.8|1823.6|1830.8|1824.6|1830.9|1824.7|1828.98|1822.78|34
1654226800000|2022-06-03 03:26:40|1830.86|1824.66|1831.05|1824.85|1831.18|1824.98|1830.72|1824.52|27
1654226810000|2022-06-03 03:26:50|1831.02|1824.82|1832.54|1826.34|1832.54|1826.34|1830.9|1824.7|34
1654226820000|2022-06-03 03:27:00|1832.62|1826.42|1832.3|1826.1|1832.95|1826.75|1832.24|1826.04|27
1654226830000|2022-06-03 03:27:10|1832.42|1826.22|1833.49|1827.29|1833.55|1827.35|1832.42|1826.22|33
1654226840000|2022-06-03 03:27:20|1833.36|1827.16|1834.16|1827.96|1834.37|1828.17|1833.36|1827.16|32
1654226850000|2022-06-03 03:27:30|1834.14|1827.94|1833.28|1827.08|1834.21|1828.01|1832.98|1826.78|35
1654226860000|2022-06-03 03:27:40|1833.74|1827.54|1834.55|1828.35|1834.6|1828.4|1833.74|1827.54|31
1654226870000|2022-06-03 03:27:50|1834.71|1828.51|1834.83|1828.63|1834.89|1828.69|1834.65|1828.45|27
1654226880000|2022-06-03 03:28:00|1834.78|1828.58|1833.33|1827.13|1834.78|1828.58|1833.28|1827.08|33
1654226890000|2022-06-03 03:28:10|1833.3|1827.1|1833.92|1827.72|1834.13|1827.93|1833.29|1827.09|34
1654226900000|2022-06-03 03:28:20|1834.1|1827.9|1833.45|1827.25|1834.29|1828.09|1833.44|1827.24|30
1654226910000|2022-06-03 03:28:30|1833.44|1827.24|1833.44|1827.24|1833.52|1827.32|1833.14|1826.94|28
1654226920000|2022-06-03 03:28:40|1833.47|1827.27|1834.19|1827.99|1834.25|1828.05|1833.44|1827.24|33
1654226930000|2022-06-03 03:28:50|1834.15|1827.95|1833.61|1827.41|1834.15|1827.95|1833.47|1827.27|30
1654226940000|2022-06-03 03:29:00|1833.54|1827.34|1833.43|1827.23|1833.57|1827.37|1833.05|1826.85|27
1654226950000|2022-06-03 03:29:10|1833.58|1827.38|1832.99|1826.79|1833.59|1827.39|1832.89|1826.69|37
1654226960000|2022-06-03 03:29:20|1833.15|1826.95|1833.11|1826.91|1833.42|1827.22|1832.81|1826.61|35
1654226970000|2022-06-03 03:29:30|1833.12|1826.92|1833.11|1826.91|1833.35|1827.15|1832.95|1826.75|34
1654226980000|2022-06-03 03:29:40|1833.06|1826.86|1832.32|1826.12|1833.16|1826.96|1832.32|1826.12|33
1654226990000|2022-06-03 03:29:50|1832.35|1826.15|1832.06|1825.86|1832.35|1826.15|1831.48|1825.28|35
1654227000000|2022-06-03 03:30:00|1832.07|1825.87|1831.22|1825.02|1832.12|1825.92|1831.01|1824.81|38
1654227010000|2022-06-03 03:30:10|1831.05|1824.85|1831.07|1824.87|1831.28|1825.08|1830.52|1824.32|35
1654227020000|2022-06-03 03:30:20|1831.1|1824.9|1831.01|1824.81|1831.11|1824.91|1830.87|1824.67|32
1654227030000|2022-06-03 03:30:30|1830.98|1824.78|1831.37|1825.17|1832.06|1825.86|1830.98|1824.78|29
1654227040000|2022-06-03 03:30:40|1831.39|1825.19|1832.32|1826.12|1832.37|1826.17|1831.22|1825.02|28
1654227050000|2022-06-03 03:30:50|1832.21|1826.01|1832.75|1826.55|1832.85|1826.65|1832.21|1826.01|32
1654227060000|2022-06-03 03:31:00|1832.62|1826.42|1832.76|1826.56|1832.81|1826.61|1832.32|1826.12|32
1654227070000|2022-06-03 03:31:10|1832.73|1826.53|1832.03|1825.83|1832.79|1826.59|1831.94|1825.74|28
1654227080000|2022-06-03 03:31:20|1831.99|1825.79|1832.24|1826.04|1832.25|1826.05|1831.86|1825.66|25
1654227090000|2022-06-03 03:31:30|1832.23|1826.03|1832.18|1825.98|1832.23|1826.03|1832.09|1825.89|21
1654227100000|2022-06-03 03:31:40|1832.19|1825.99|1832.02|1825.82|1832.19|1825.99|1831.99|1825.79|29
1654227110000|2022-06-03 03:31:50|1831.82|1825.62|1831.44|1825.24|1831.82|1825.62|1831.4|1825.2|28
1654227120000|2022-06-03 03:32:00|1831.47|1825.27|1831.5|1825.3|1831.6|1825.4|1831.37|1825.17|29
1654227130000|2022-06-03 03:32:10|1831.47|1825.27|1831.48|1825.28|1831.49|1825.29|1831.38|1825.18|28
1654227140000|2022-06-03 03:32:20|1831.49|1825.29|1831.48|1825.28|1831.53|1825.33|1831.42|1825.22|27
1654227150000|2022-06-03 03:32:30|1831.47|1825.27|1831.5|1825.3|1831.51|1825.31|1831.44|1825.24|21
1654227160000|2022-06-03 03:32:40|1831.47|1825.27|1831.07|1824.87|1831.47|1825.27|1831.07|1824.87|26
1654227170000|2022-06-03 03:32:50|1831.14|1824.94|1831|1824.8|1831.19|1824.99|1830.97|1824.77|33
1654227180000|2022-06-03 03:33:00|1831.01|1824.81|1831|1824.8|1831.1|1824.9|1830.91|1824.71|30
1654227190000|2022-06-03 03:33:10|1831.01|1824.81|1831.4|1825.2|1831.4|1825.2|1830.97|1824.77|30
1654227200000|2022-06-03 03:33:20|1831.35|1825.15|1831.34|1825.14|1831.38|1825.18|1831.33|1825.13|9
1654227210000|2022-06-03 03:33:30|1831.36|1825.16|1831.37|1825.17|1831.39|1825.19|1831.34|1825.14|19
1654227220000|2022-06-03 03:33:40|1831.36|1825.16|1831.31|1825.11|1831.38|1825.18|1830.99|1824.79|18
1654227230000|2022-06-03 03:33:50|1831.32|1825.12|1831.08|1824.88|1831.32|1825.12|1830.93|1824.73|14
1654227240000|2022-06-03 03:34:00|1830.94|1824.74|1831.3|1825.1|1831.36|1825.16|1830.94|1824.74|15
1654227250000|2022-06-03 03:34:10|1831.31|1825.11|1831.06|1824.86|1831.45|1825.25|1830.83|1824.63|24
1654227260000|2022-06-03 03:34:20|1830.99|1824.79|1830.86|1824.66|1831.08|1824.88|1830.86|1824.66|26
1654227270000|2022-06-03 03:34:30|1830.81|1824.61|1830.36|1824.16|1830.86|1824.66|1830.25|1824.05|20
1654227280000|2022-06-03 03:34:40|1830.55|1824.35|1830.91|1824.71|1830.98|1824.78|1830.41|1824.21|28
1654227290000|2022-06-03 03:34:50|1830.98|1824.78|1830.96|1824.76|1831.22|1825.02|1830.89|1824.69|20
1654227300000|2022-06-03 03:35:00|1830.61|1824.41|1831.84|1825.64|1831.84|1825.64|1830.61|1824.41|30
1654227310000|2022-06-03 03:35:10|1831.89|1825.69|1831.66|1825.46|1832.21|1826.01|1831.53|1825.33|27
1654227320000|2022-06-03 03:35:20|1831.93|1825.73|1831.88|1825.68|1832.11|1825.91|1831.71|1825.51|26
1654227330000|2022-06-03 03:35:30|1831.74|1825.54|1830.95|1824.75|1831.91|1825.71|1830.95|1824.75|31
1654227340000|2022-06-03 03:35:40|1831.07|1824.87|1831.15|1824.95|1831.24|1825.04|1830.85|1824.65|24
1654227350000|2022-06-03 03:35:50|1831.08|1824.88|1831.23|1825.03|1831.25|1825.05|1830.94|1824.74|27
1654227360000|2022-06-03 03:36:00|1830.89|1824.69|1831.16|1824.96|1831.25|1825.05|1830.89|1824.69|22
1654227370000|2022-06-03 03:36:10|1831.14|1824.94|1831.3|1825.1|1831.36|1825.16|1831.14|1824.94|31
1654227380000|2022-06-03 03:36:20|1831.31|1825.11|1831.29|1825.09|1831.31|1825.11|1831.23|1825.03|21
1654227390000|2022-06-03 03:36:30|1831.28|1825.08|1831.61|1825.41|1831.82|1825.62|1831.23|1825.03|29
1654227400000|2022-06-03 03:36:40|1831.73|1825.53|1831.64|1825.44|1831.79|1825.59|1831.57|1825.37|32
1654227410000|2022-06-03 03:36:50|1831.65|1825.45|1831.59|1825.39|1831.7|1825.5|1831.57|1825.37|21
1654227420000|2022-06-03 03:37:00|1831.56|1825.36|1831.68|1825.48|1831.72|1825.52|1831.46|1825.26|32
1654227430000|2022-06-03 03:37:10|1831.48|1825.28|1831|1824.8|1831.66|1825.46|1831|1824.8|30
1654227440000|2022-06-03 03:37:20|1831.19|1824.99|1831.18|1824.98|1831.38|1825.18|1831.07|1824.87|24
1654227450000|2022-06-03 03:37:30|1831.15|1824.95|1831.52|1825.32|1831.52|1825.32|1830.95|1824.75|27
1654227460000|2022-06-03 03:37:40|1831.67|1825.47|1831.8|1825.6|1832.05|1825.85|1831.65|1825.45|23
1654227470000|2022-06-03 03:37:50|1831.81|1825.61|1831.86|1825.66|1831.89|1825.69|1831.8|1825.6|17
1654227480000|2022-06-03 03:38:00|1831.74|1825.54|1831.7|1825.5|1832.05|1825.85|1831.47|1825.27|24
1654227490000|2022-06-03 03:38:10|1831.76|1825.56|1831.83|1825.63|1832.01|1825.81|1831.76|1825.56|31
1654227500000|2022-06-03 03:38:20|1831.82|1825.62|1831.87|1825.67|1831.9|1825.7|1831.82|1825.62|15
1654227510000|2022-06-03 03:38:30|1831.84|1825.64|1831.6|1825.4|1831.92|1825.72|1831.23|1825.03|27
1654227520000|2022-06-03 03:38:40|1831.66|1825.46|1831.38|1825.18|1831.74|1825.54|1831.38|1825.18|15
1654227530000|2022-06-03 03:38:50|1831.49|1825.29|1831.53|1825.33|1831.56|1825.36|1831.02|1824.82|15
1654227540000|2022-06-03 03:39:00|1831.32|1825.12|1832.04|1825.84|1832.04|1825.84|1831.15|1824.95|12
1654227550000|2022-06-03 03:39:10|1832.05|1825.85|1831.93|1825.73|1832.05|1825.85|1831.92|1825.72|22
1654227560000|2022-06-03 03:39:20|1831.9|1825.7|1832.18|1825.98|1832.19|1825.99|1831.9|1825.7|27
1654227570000|2022-06-03 03:39:30|1832.17|1825.97|1832.1|1825.9|1832.27|1826.07|1832.02|1825.82|18
1654227580000|2022-06-03 03:39:40|1832.16|1825.96|1831.98|1825.78|1832.16|1825.96|1831.88|1825.68|25
1654227590000|2022-06-03 03:39:50|1832.11|1825.91|1831.73|1825.53|1832.11|1825.91|1831.33|1825.13|24
1654227600000|2022-06-03 03:40:00|1831.39|1825.19|1833.03|1826.83|1833.17|1826.97|1830.95|1824.75|24
1654227610000|2022-06-03 03:40:10|1833|1826.8|1833.38|1827.18|1833.4|1827.2|1832.64|1826.44|27
1654227620000|2022-06-03 03:40:20|1833.4|1827.2|1833.86|1827.66|1833.9|1827.7|1833.37|1827.17|25
1654227630000|2022-06-03 03:40:30|1833.69|1827.49|1833.19|1826.99|1833.93|1827.73|1833.19|1826.99|24
1654227640000|2022-06-03 03:40:40|1833.2|1827|1833.1|1826.9|1833.2|1827|1833.09|1826.89|31
1654227650000|2022-06-03 03:40:50|1833.09|1826.89|1833.04|1826.84|1833.14|1826.94|1832.95|1826.75|28
1654227660000|2022-06-03 03:41:00|1833.06|1826.86|1833.11|1826.91|1833.15|1826.95|1833.06|1826.86|32
1654227670000|2022-06-03 03:41:10|1833.05|1826.85|1832.78|1826.58|1833.1|1826.9|1832.75|1826.55|20
1654227680000|2022-06-03 03:41:20|1832.77|1826.57|1832.65|1826.45|1832.77|1826.57|1832.46|1826.26|22
1654227690000|2022-06-03 03:41:30|1832.66|1826.46|1832.72|1826.52|1832.73|1826.53|1832.65|1826.45|17
1654227700000|2022-06-03 03:41:40|1832.63|1826.43|1832.48|1826.28|1832.78|1826.58|1832.38|1826.18|28
1654227710000|2022-06-03 03:41:50|1832.38|1826.18|1832.17|1825.97|1832.48|1826.28|1832.17|1825.97|23
1654227720000|2022-06-03 03:42:00|1832.35|1826.15|1832.73|1826.53|1833.12|1826.92|1832.18|1825.98|34
1654227730000|2022-06-03 03:42:10|1833.13|1826.93|1832.63|1826.43|1833.13|1826.93|1832.41|1826.21|29
1654227740000|2022-06-03 03:42:20|1832.41|1826.21|1831.95|1825.75|1832.57|1826.37|1831.95|1825.75|28
1654227750000|2022-06-03 03:42:30|1831.93|1825.73|1831.15|1824.95|1831.93|1825.73|1831.15|1824.95|35
1654227760000|2022-06-03 03:42:40|1831.17|1824.97|1831.29|1825.09|1831.52|1825.32|1831.17|1824.97|31
1654227770000|2022-06-03 03:42:50|1831.22|1825.02|1830.77|1824.57|1831.22|1825.02|1830.63|1824.43|29
1654227780000|2022-06-03 03:43:00|1830.74|1824.54|1831.05|1824.85|1831.38|1825.18|1830.69|1824.49|34
1654227790000|2022-06-03 03:43:10|1831.07|1824.87|1830.99|1824.79|1831.18|1824.98|1830.74|1824.54|32
1654227800000|2022-06-03 03:43:20|1830.98|1824.78|1830.67|1824.47|1831.15|1824.95|1830.64|1824.44|36
1654227810000|2022-06-03 03:43:30|1830.69|1824.49|1830.63|1824.43|1830.84|1824.64|1830.61|1824.41|33
1654227820000|2022-06-03 03:43:40|1830.64|1824.44|1830.75|1824.55|1830.8|1824.6|1830.38|1824.18|25
1654227830000|2022-06-03 03:43:50|1830.66|1824.46|1830.59|1824.39|1830.71|1824.51|1830.41|1824.21|33
1654227840000|2022-06-03 03:44:00|1830.46|1824.26|1830.54|1824.34|1830.67|1824.47|1830.4|1824.2|31
1654227850000|2022-06-03 03:44:10|1830.55|1824.35|1830.86|1824.66|1830.91|1824.71|1830.5|1824.3|20
1654227860000|2022-06-03 03:44:20|1830.82|1824.62|1830.79|1824.59|1830.86|1824.66|1830.69|1824.49|18
1654227870000|2022-06-03 03:44:30|1830.8|1824.6|1830.81|1824.61|1830.87|1824.67|1830.47|1824.27|25
1654227880000|2022-06-03 03:44:40|1830.72|1824.52|1830.62|1824.42|1830.73|1824.53|1830.62|1824.42|32
1654227890000|2022-06-03 03:44:50|1830.67|1824.47|1830.61|1824.41|1830.78|1824.58|1830.61|1824.41|26
1654227900000|2022-06-03 03:45:00|1830.6|1824.4|1830.58|1824.38|1830.68|1824.48|1830.55|1824.35|26
1654227910000|2022-06-03 03:45:10|1830.65|1824.45|1830.43|1824.23|1830.65|1824.45|1830.3|1824.1|24
1654227920000|2022-06-03 03:45:20|1830.42|1824.22|1830.38|1824.18|1830.43|1824.23|1830.27|1824.07|17
1654227930000|2022-06-03 03:45:30|1830.3|1824.1|1830.63|1824.43|1830.63|1824.43|1830.3|1824.1|23
1654227940000|2022-06-03 03:45:40|1830.61|1824.41|1830.58|1824.38|1830.68|1824.48|1830.51|1824.31|12
1654227950000|2022-06-03 03:45:50|1830.57|1824.37|1831.08|1824.88|1831.23|1825.03|1830.57|1824.37|26
1654227960000|2022-06-03 03:46:00|1831.07|1824.87|1831.1|1824.9|1831.28|1825.08|1831.02|1824.82|23
1654227970000|2022-06-03 03:46:10|1830.99|1824.79|1830.76|1824.56|1831.03|1824.83|1830.72|1824.52|29
1654227980000|2022-06-03 03:46:20|1830.77|1824.57|1830.74|1824.54|1830.85|1824.65|1830.66|1824.46|23
1654227990000|2022-06-03 03:46:30|1830.72|1824.52|1830.73|1824.53|1830.85|1824.65|1830.66|1824.46|20
1654228000000|2022-06-03 03:46:40|1830.74|1824.54|1830.53|1824.33|1830.78|1824.58|1830.44|1824.24|31
1654228010000|2022-06-03 03:46:50|1830.52|1824.32|1830.59|1824.39|1830.74|1824.54|1830.52|1824.32|30
1654228020000|2022-06-03 03:47:00|1830.63|1824.43|1830.52|1824.32|1830.69|1824.49|1830.46|1824.26|29
1654228030000|2022-06-03 03:47:10|1830.49|1824.29|1830.47|1824.27|1830.67|1824.47|1830.47|1824.27|19
1654228040000|2022-06-03 03:47:20|1830.44|1824.24|1830.48|1824.28|1830.64|1824.44|1830.43|1824.23|25
1654228050000|2022-06-03 03:47:30|1830.47|1824.27|1830.82|1824.62|1830.89|1824.69|1830.39|1824.19|27
1654228060000|2022-06-03 03:47:40|1830.87|1824.67|1830.45|1824.25|1830.9|1824.7|1830.42|1824.22|30
1654228070000|2022-06-03 03:47:50|1830.61|1824.41|1830.55|1824.35|1830.63|1824.43|1830.31|1824.11|30
1654228080000|2022-06-03 03:48:00|1830.57|1824.37|1830.45|1824.25|1830.69|1824.49|1830.43|1824.23|30
1654228090000|2022-06-03 03:48:10|1830.46|1824.26|1830.33|1824.13|1830.58|1824.38|1830.33|1824.13|26
1654228100000|2022-06-03 03:48:20|1830.3|1824.1|1830.35|1824.15|1830.54|1824.34|1830.22|1824.02|22
1654228110000|2022-06-03 03:48:30|1830.36|1824.16|1830.44|1824.24|1830.7|1824.5|1830.34|1824.14|27
1654228120000|2022-06-03 03:48:40|1830.42|1824.22|1830.53|1824.33|1830.78|1824.58|1830.29|1824.09|32
1654228130000|2022-06-03 03:48:50|1830.58|1824.38|1830.75|1824.55|1830.88|1824.68|1830.56|1824.36|25
1654228140000|2022-06-03 03:49:00|1830.76|1824.56|1830.77|1824.57|1830.87|1824.67|1830.6|1824.4|27
1654228150000|2022-06-03 03:49:10|1830.76|1824.56|1830.85|1824.65|1830.85|1824.65|1830.66|1824.46|24
1654228160000|2022-06-03 03:49:20|1830.84|1824.64|1830.65|1824.45|1830.85|1824.65|1830.65|1824.45|17
1654228170000|2022-06-03 03:49:30|1830.59|1824.39|1830.64|1824.44|1830.71|1824.51|1830.5|1824.3|27
1654228180000|2022-06-03 03:49:40|1830.65|1824.45|1829.82|1823.62|1830.66|1824.46|1829.75|1823.55|28
1654228190000|2022-06-03 03:49:50|1829.83|1823.63|1830.53|1824.33|1830.56|1824.36|1829.82|1823.62|28
1654228200000|2022-06-03 03:50:00|1830.4|1824.2|1830.36|1824.16|1830.5|1824.3|1830.34|1824.14|23
1654228210000|2022-06-03 03:50:10|1830.39|1824.19|1830.5|1824.3|1830.59|1824.39|1830.39|1824.19|26
1654228220000|2022-06-03 03:50:20|1830.52|1824.32|1830.87|1824.67|1830.91|1824.71|1830.43|1824.23|29
1654228230000|2022-06-03 03:50:30|1830.89|1824.69|1831.52|1825.32|1831.68|1825.48|1830.89|1824.69|27
1654228240000|2022-06-03 03:50:40|1831.51|1825.31|1831.55|1825.35|1831.85|1825.65|1831.48|1825.28|28
1654228250000|2022-06-03 03:50:50|1831.6|1825.4|1831.56|1825.36|1831.78|1825.58|1831.4|1825.2|29
1654228260000|2022-06-03 03:51:00|1831.49|1825.29|1830.86|1824.66|1831.62|1825.42|1830.86|1824.66|35
1654228270000|2022-06-03 03:51:10|1830.85|1824.65|1830.73|1824.53|1830.85|1824.65|1830.72|1824.52|26
1654228280000|2022-06-03 03:51:20|1830.75|1824.55|1831.2|1825|1831.23|1825.03|1830.75|1824.55|31
1654228290000|2022-06-03 03:51:30|1831.18|1824.98|1831.07|1824.87|1831.25|1825.05|1831.06|1824.86|24
1654228300000|2022-06-03 03:51:40|1831.1|1824.9|1831.15|1824.95|1831.22|1825.02|1831.1|1824.9|25
1654228310000|2022-06-03 03:51:50|1831.21|1825.01|1830.97|1824.77|1831.21|1825.01|1830.92|1824.72|22
1654228320000|2022-06-03 03:52:00|1830.91|1824.71|1831.01|1824.81|1831.03|1824.83|1830.91|1824.71|22
1654228330000|2022-06-03 03:52:10|1831.04|1824.84|1831.08|1824.88|1831.19|1824.99|1830.94|1824.74|26
1654228340000|2022-06-03 03:52:20|1831.09|1824.89|1831.05|1824.85|1831.18|1824.98|1830.99|1824.79|26
1654228350000|2022-06-03 03:52:30|1831.04|1824.84|1830.74|1824.54|1831.08|1824.88|1830.57|1824.37|27
1654228360000|2022-06-03 03:52:40|1830.89|1824.69|1831.08|1824.88|1831.08|1824.88|1830.67|1824.47|31
1654228370000|2022-06-03 03:52:50|1831.05|1824.85|1830.57|1824.37|1831.13|1824.93|1830.43|1824.23|32
1654228380000|2022-06-03 03:53:00|1830.52|1824.32|1830.29|1824.09|1830.64|1824.44|1830.23|1824.03|34
1654228390000|2022-06-03 03:53:10|1830.17|1823.97|1829.83|1823.63|1830.2|1824|1829.81|1823.61|28
1654228400000|2022-06-03 03:53:20|1829.82|1823.62|1829.77|1823.57|1829.85|1823.65|1829.76|1823.56|19
1654228410000|2022-06-03 03:53:30|1829.75|1823.55|1829.58|1823.38|1830.04|1823.84|1829.54|1823.34|23
1654228420000|2022-06-03 03:53:40|1829.59|1823.39|1829.52|1823.32|1829.64|1823.44|1829.38|1823.18|28
1654228430000|2022-06-03 03:53:50|1829.51|1823.31|1829.54|1823.34|1829.57|1823.37|1829.45|1823.25|27
1654228440000|2022-06-03 03:54:00|1829.48|1823.28|1829.37|1823.17|1829.66|1823.46|1829.36|1823.16|32
1654228450000|2022-06-03 03:54:10|1829.33|1823.13|1829.58|1823.38|1829.7|1823.5|1829.33|1823.13|29
1654228460000|2022-06-03 03:54:20|1829.57|1823.37|1829.52|1823.32|1829.57|1823.37|1829.49|1823.29|21
1654228470000|2022-06-03 03:54:30|1829.48|1823.28|1829.48|1823.28|1829.55|1823.35|1829.47|1823.27|29
1654228480000|2022-06-03 03:54:40|1829.5|1823.3|1829.29|1823.09|1829.52|1823.32|1829.21|1823.01|23
1654228490000|2022-06-03 03:54:50|1829.28|1823.08|1829.27|1823.07|1829.35|1823.15|1829.19|1822.99|33
1654228500000|2022-06-03 03:55:00|1829.29|1823.09|1829.68|1823.48|1829.89|1823.69|1829.29|1823.09|31
1654228510000|2022-06-03 03:55:10|1829.69|1823.49|1829.12|1822.92|1829.78|1823.58|1829.1|1822.9|29
1654228520000|2022-06-03 03:55:20|1829.1|1822.9|1829.29|1823.09|1829.31|1823.11|1829.09|1822.89|33
1654228530000|2022-06-03 03:55:30|1829.26|1823.06|1829.27|1823.07|1829.3|1823.1|1829.24|1823.04|18
1654228540000|2022-06-03 03:55:40|1829.3|1823.1|1829.29|1823.09|1829.34|1823.14|1829.28|1823.08|17
1654228550000|2022-06-03 03:55:50|1829.28|1823.08|1829.26|1823.06|1829.29|1823.09|1829.18|1822.98|24
1654228560000|2022-06-03 03:56:00|1829.23|1823.03|1829.36|1823.16|1829.46|1823.26|1829.2|1823|26
1654228570000|2022-06-03 03:56:10|1829.32|1823.12|1829.28|1823.08|1829.36|1823.16|1829.21|1823.01|29
1654228580000|2022-06-03 03:56:20|1829.27|1823.07|1829.16|1822.96|1829.27|1823.07|1829.11|1822.91|25
1654228590000|2022-06-03 03:56:30|1829.14|1822.94|1829.15|1822.95|1829.26|1823.06|1828.78|1822.58|25
1654228600000|2022-06-03 03:56:40|1829.06|1822.86|1828.94|1822.74|1829.16|1822.96|1828.89|1822.69|30
1654228610000|2022-06-03 03:56:50|1828.96|1822.76|1828.96|1822.76|1829.14|1822.94|1828.93|1822.73|29
1654228620000|2022-06-03 03:57:00|1828.97|1822.77|1828.98|1822.78|1829.05|1822.85|1828.89|1822.69|30
1654228630000|2022-06-03 03:57:10|1828.92|1822.72|1829.08|1822.88|1829.12|1822.92|1828.92|1822.72|30
1654228640000|2022-06-03 03:57:20|1829.09|1822.89|1829.13|1822.93|1829.23|1823.03|1829.07|1822.87|20
1654228650000|2022-06-03 03:57:30|1829.12|1822.92|1828.89|1822.69|1829.12|1822.92|1828.62|1822.42|29
1654228660000|2022-06-03 03:57:40|1828.81|1822.61|1828.83|1822.63|1828.89|1822.69|1828.68|1822.48|17
1654228670000|2022-06-03 03:57:50|1828.85|1822.65|1828.97|1822.77|1829.06|1822.86|1828.85|1822.65|25
1654228680000|2022-06-03 03:58:00|1828.94|1822.74|1829|1822.8|1829.08|1822.88|1828.87|1822.67|28
1654228690000|2022-06-03 03:58:10|1828.88|1822.68|1828.88|1822.68|1828.94|1822.74|1828.8|1822.6|24
1654228700000|2022-06-03 03:58:20|1828.9|1822.7|1828.84|1822.64|1828.92|1822.72|1828.81|1822.61|24
1654228710000|2022-06-03 03:58:30|1828.83|1822.63|1828.86|1822.66|1828.96|1822.76|1828.82|1822.62|21
1654228720000|2022-06-03 03:58:40|1828.87|1822.67|1828.83|1822.63|1828.89|1822.69|1828.78|1822.58|23
1654228730000|2022-06-03 03:58:50|1828.81|1822.61|1829.01|1822.81|1829.07|1822.87|1828.8|1822.6|26
1654228740000|2022-06-03 03:59:00|1829|1822.8|1830.79|1824.59|1830.79|1824.59|1829|1822.8|32
1654228750000|2022-06-03 03:59:10|1830.73|1824.53|1830.86|1824.66|1830.89|1824.69|1830.65|1824.45|31
1654228760000|2022-06-03 03:59:20|1830.82|1824.62|1830.41|1824.21|1830.85|1824.65|1830.41|1824.21|30
1654228770000|2022-06-03 03:59:30|1830.51|1824.31|1829.86|1823.66|1830.51|1824.31|1829.85|1823.65|36
1654228780000|2022-06-03 03:59:40|1829.81|1823.61|1829.24|1823.04|1829.94|1823.74|1829.23|1823.03|31
1654228790000|2022-06-03 03:59:50|1829.31|1823.11|1829.3|1823.1|1829.39|1823.19|1829.27|1823.07|26
1654228800000|2022-06-03 04:00:00|1829.29|1823.09|1829.89|1823.69|1829.99|1823.79|1829.26|1823.06|27
1654228810000|2022-06-03 04:00:10|1829.82|1823.62|1829.2|1823|1829.82|1823.62|1829.17|1822.97|34
1654228820000|2022-06-03 04:00:20|1829.18|1822.98|1829.18|1822.98|1829.23|1823.03|1829.13|1822.93|29
1654228830000|2022-06-03 04:00:30|1829.2|1823|1829.28|1823.08|1829.4|1823.2|1829.09|1822.89|32
1654228840000|2022-06-03 04:00:40|1829.26|1823.06|1829.32|1823.12|1829.35|1823.15|1829.26|1823.06|31
1654228850000|2022-06-03 04:00:50|1829.31|1823.11|1829.22|1823.02|1829.31|1823.11|1829.17|1822.97|25
1654228860000|2022-06-03 04:01:00|1829.19|1822.99|1829.22|1823.02|1829.27|1823.07|1829.13|1822.93|32
1654228870000|2022-06-03 04:01:10|1829.15|1822.95|1829.23|1823.03|1829.41|1823.21|1829.15|1822.95|24
1654228880000|2022-06-03 04:01:20|1829.22|1823.02|1829.04|1822.84|1829.23|1823.03|1829.04|1822.84|21
1654228890000|2022-06-03 04:01:30|1829.03|1822.83|1829.79|1823.59|1829.79|1823.59|1828.79|1822.59|24
1654228900000|2022-06-03 04:01:40|1829.78|1823.58|1829.53|1823.33|1829.78|1823.58|1829.46|1823.26|26
1654228910000|2022-06-03 04:01:50|1829.54|1823.34|1829.55|1823.35|1829.56|1823.36|1829.48|1823.28|13
1654228920000|2022-06-03 04:02:00|1829.54|1823.34|1829.66|1823.46|1829.84|1823.64|1829.5|1823.3|29
1654228930000|2022-06-03 04:02:10|1829.65|1823.45|1829.69|1823.49|1829.76|1823.56|1829.65|1823.45|21
1654228940000|2022-06-03 04:02:20|1829.66|1823.46|1829.53|1823.33|1829.7|1823.5|1829.53|1823.33|25
1654228950000|2022-06-03 04:02:30|1829.54|1823.34|1829.56|1823.36|1829.64|1823.44|1829.51|1823.31|35
1654228960000|2022-06-03 04:02:40|1829.59|1823.39|1829.74|1823.54|1829.77|1823.57|1829.57|1823.37|33
1654228970000|2022-06-03 04:02:50|1829.73|1823.53|1830.44|1824.24|1830.49|1824.29|1829.63|1823.43|34
1654228980000|2022-06-03 04:03:00|1830.43|1824.23|1830.58|1824.38|1830.71|1824.51|1830.42|1824.22|35
1654228990000|2022-06-03 04:03:10|1830.63|1824.43|1830.55|1824.35|1830.67|1824.47|1830.43|1824.23|26
1654229000000|2022-06-03 04:03:20|1830.53|1824.33|1830.4|1824.2|1830.53|1824.33|1830.36|1824.16|30
1654229010000|2022-06-03 04:03:30|1830.25|1824.05|1830.29|1824.09|1830.29|1824.09|1830.21|1824.01|25
1654229020000|2022-06-03 04:03:40|1830.21|1824.01|1830.1|1823.9|1830.28|1824.08|1829.87|1823.67|32
1654229030000|2022-06-03 04:03:50|1830.08|1823.88|1829.94|1823.74|1830.14|1823.94|1829.89|1823.69|25
1654229040000|2022-06-03 04:04:00|1829.88|1823.68|1829.87|1823.67|1830.06|1823.86|1829.86|1823.66|24
1654229050000|2022-06-03 04:04:10|1829.9|1823.7|1830.17|1823.97|1830.21|1824.01|1829.79|1823.59|19
1654229060000|2022-06-03 04:04:20|1830.15|1823.95|1830.18|1823.98|1830.31|1824.11|1830.14|1823.94|31
1654229070000|2022-06-03 04:04:30|1830.16|1823.96|1829.65|1823.45|1830.22|1824.02|1829.55|1823.35|27
1654229080000|2022-06-03 04:04:40|1829.66|1823.46|1829.81|1823.61|1829.81|1823.61|1829.65|1823.45|17
1654229090000|2022-06-03 04:04:50|1829.8|1823.6|1830.42|1824.22|1830.76|1824.56|1829.57|1823.37|23
1654229100000|2022-06-03 04:05:00|1830.45|1824.25|1830.37|1824.17|1830.6|1824.4|1830.23|1824.03|22
1654229110000|2022-06-03 04:05:10|1830.45|1824.25|1830.3|1824.1|1830.47|1824.27|1830.16|1823.96|24
1654229120000|2022-06-03 04:05:20|1830.29|1824.09|1830.39|1824.19|1830.51|1824.31|1830.29|1824.09|24
1654229130000|2022-06-03 04:05:30|1830.36|1824.16|1830.31|1824.11|1830.36|1824.16|1830.28|1824.08|12
1654229140000|2022-06-03 04:05:40|1830.32|1824.12|1830.32|1824.12|1830.39|1824.19|1830.26|1824.06|21
1654229150000|2022-06-03 04:05:50|1830.29|1824.09|1830.63|1824.43|1830.69|1824.49|1830.2|1824|27
1654229160000|2022-06-03 04:06:00|1830.5|1824.3|1830.62|1824.42|1830.65|1824.45|1830.5|1824.3|15
1654229170000|2022-06-03 04:06:10|1830.57|1824.37|1830.61|1824.41|1830.67|1824.47|1830.57|1824.37|19
1654229180000|2022-06-03 04:06:20|1830.66|1824.46|1830.61|1824.41|1830.71|1824.51|1830.56|1824.36|25
1654229190000|2022-06-03 04:06:30|1830.6|1824.4|1829.96|1823.76|1830.65|1824.45|1829.83|1823.63|20
1654229200000|2022-06-03 04:06:40|1829.89|1823.69|1829.75|1823.55|1829.91|1823.71|1829.54|1823.34|24
1654229210000|2022-06-03 04:06:50|1829.54|1823.34|1829.67|1823.47|1829.88|1823.68|1829.5|1823.3|17
1654229220000|2022-06-03 04:07:00|1829.65|1823.45|1829.11|1822.91|1829.88|1823.68|1829.1|1822.9|30
1654229230000|2022-06-03 04:07:10|1829.09|1822.89|1828.75|1822.55|1829.09|1822.89|1828.74|1822.54|20
1654229240000|2022-06-03 04:07:20|1828.74|1822.54|1829.57|1823.37|1829.57|1823.37|1828.74|1822.54|23
1654229250000|2022-06-03 04:07:30|1829.49|1823.29|1829.46|1823.26|1829.52|1823.32|1829.35|1823.15|31
1654229260000|2022-06-03 04:07:40|1829.42|1823.22|1829.34|1823.14|1829.48|1823.28|1829.3|1823.1|20
1654229270000|2022-06-03 04:07:50|1829.32|1823.12|1829.3|1823.1|1829.44|1823.24|1829.27|1823.07|27
1654229280000|2022-06-03 04:08:00|1829.29|1823.09|1828.89|1822.69|1829.93|1823.73|1828.89|1822.69|34
1654229290000|2022-06-03 04:08:10|1828.93|1822.73|1828.86|1822.66|1828.99|1822.79|1828.86|1822.66|27
1654229300000|2022-06-03 04:08:20|1828.89|1822.69|1829.42|1823.22|1829.48|1823.28|1828.87|1822.67|30
1654229310000|2022-06-03 04:08:30|1829.44|1823.24|1829.4|1823.2|1829.47|1823.27|1829.34|1823.14|24
1654229320000|2022-06-03 04:08:40|1829.39|1823.19|1829.45|1823.25|1829.45|1823.25|1829.28|1823.08|25
1654229330000|2022-06-03 04:08:50|1829.41|1823.21|1829.35|1823.15|1829.46|1823.26|1829.3|1823.1|21
1654229340000|2022-06-03 04:09:00|1829.29|1823.09|1829.07|1822.87|1829.37|1823.17|1829.07|1822.87|24
1654229350000|2022-06-03 04:09:10|1829.06|1822.86|1828.95|1822.75|1829.06|1822.86|1828.9|1822.7|21
1654229360000|2022-06-03 04:09:20|1828.93|1822.73|1828.21|1822.01|1828.98|1822.78|1828.11|1821.91|25
1654229370000|2022-06-03 04:09:30|1828.19|1821.99|1828.11|1821.91|1828.19|1821.99|1827.86|1821.66|19
1654229380000|2022-06-03 04:09:40|1828.03|1821.83|1827.68|1821.48|1828.03|1821.83|1827.56|1821.36|20
1654229390000|2022-06-03 04:09:50|1827.99|1821.79|1826.98|1820.78|1828.11|1821.91|1826.98|1820.78|17
1654229400000|2022-06-03 04:10:00|1826.95|1820.75|1826.63|1820.43|1827.16|1820.96|1826.51|1820.31|30
1654229410000|2022-06-03 04:10:10|1826.38|1820.18|1826.21|1820.01|1826.58|1820.38|1825.97|1819.77|35
1654229420000|2022-06-03 04:10:20|1826.19|1819.99|1826.22|1820.02|1826.25|1820.05|1826.09|1819.89|28
1654229430000|2022-06-03 04:10:30|1826.09|1819.89|1826.73|1820.53|1826.79|1820.59|1826.09|1819.89|37
1654229440000|2022-06-03 04:10:40|1826.74|1820.54|1826.78|1820.58|1826.8|1820.6|1826.6|1820.4|28
1654229450000|2022-06-03 04:10:50|1826.77|1820.57|1827.13|1820.93|1827.65|1821.45|1826.75|1820.55|33
1654229460000|2022-06-03 04:11:00|1827.38|1821.18|1826.3|1820.1|1827.39|1821.19|1826.11|1819.91|34
1654229470000|2022-06-03 04:11:10|1826.31|1820.11|1825.34|1819.14|1826.37|1820.17|1825.22|1819.02|33
1654229480000|2022-06-03 04:11:20|1825.36|1819.16|1825.27|1819.07|1825.37|1819.17|1825.1|1818.9|32
1654229490000|2022-06-03 04:11:30|1825.24|1819.04|1825.27|1819.07|1825.76|1819.56|1825.08|1818.88|37
1654229500000|2022-06-03 04:11:40|1825.33|1819.13|1825.35|1819.15|1825.41|1819.21|1825.24|1819.04|34
1654229510000|2022-06-03 04:11:50|1825.45|1819.25|1824.21|1818.01|1825.45|1819.25|1824.18|1817.98|37
1654229520000|2022-06-03 04:12:00|1824.07|1817.87|1823.89|1817.69|1824.59|1818.39|1823.8|1817.6|35
1654229530000|2022-06-03 04:12:10|1823.92|1817.72|1823.66|1817.46|1823.97|1817.77|1823.39|1817.19|36
1654229540000|2022-06-03 04:12:20|1823.68|1817.48|1823.25|1817.05|1823.68|1817.48|1823.22|1817.02|33
1654229550000|2022-06-03 04:12:30|1823.14|1816.94|1823.5|1817.3|1823.5|1817.3|1823|1816.8|25
1654229560000|2022-06-03 04:12:40|1823.49|1817.29|1823.57|1817.37|1823.61|1817.41|1823.42|1817.22|34
1654229570000|2022-06-03 04:12:50|1823.53|1817.33|1823.57|1817.37|1823.57|1817.37|1823.47|1817.27|25
1654229580000|2022-06-03 04:13:00|1823.54|1817.34|1824.36|1818.16|1824.48|1818.28|1823.48|1817.28|31
1654229590000|2022-06-03 04:13:10|1824.33|1818.13|1824.63|1818.43|1824.63|1818.43|1824.27|1818.07|23
1654229600000|2022-06-03 04:13:20|1824.72|1818.52|1825.86|1819.66|1825.9|1819.7|1824.72|1818.52|26
1654229610000|2022-06-03 04:13:30|1825.79|1819.59|1826.61|1820.41|1826.61|1820.41|1825.74|1819.54|29
1654229620000|2022-06-03 04:13:40|1826.64|1820.44|1826.41|1820.21|1826.69|1820.49|1826.29|1820.09|28
1654229630000|2022-06-03 04:13:50|1826.46|1820.26|1826.72|1820.52|1826.83|1820.63|1826.46|1820.26|27
1654229640000|2022-06-03 04:14:00|1826.77|1820.57|1827.67|1821.47|1827.7|1821.5|1826.77|1820.57|32
1654229650000|2022-06-03 04:14:10|1827.66|1821.46|1827.66|1821.46|1827.78|1821.58|1827.55|1821.35|25
1654229660000|2022-06-03 04:14:20|1827.71|1821.51|1827.63|1821.43|1827.8|1821.6|1827.54|1821.34|20
1654229670000|2022-06-03 04:14:30|1827.55|1821.35|1827.65|1821.45|1827.75|1821.55|1827.55|1821.35|26
1654229680000|2022-06-03 04:14:40|1827.64|1821.44|1827.68|1821.48|1827.68|1821.48|1827.53|1821.33|31
1654229690000|2022-06-03 04:14:50|1827.75|1821.55|1827.2|1821|1827.75|1821.55|1827.2|1821|30
1654229700000|2022-06-03 04:15:00|1827.23|1821.03|1827.81|1821.61|1827.93|1821.73|1827|1820.8|32
1654229710000|2022-06-03 04:15:10|1827.79|1821.59|1827.17|1820.97|1827.8|1821.6|1827.16|1820.96|34
1654229720000|2022-06-03 04:15:20|1827.23|1821.03|1826.46|1820.26|1827.24|1821.04|1826.35|1820.15|31
1654229730000|2022-06-03 04:15:30|1826.43|1820.23|1826.6|1820.4|1826.6|1820.4|1826.41|1820.21|27
1654229740000|2022-06-03 04:15:40|1826.72|1820.52|1826.45|1820.25|1826.94|1820.74|1826.45|1820.25|32
1654229750000|2022-06-03 04:15:50|1826.46|1820.26|1826.45|1820.25|1826.71|1820.51|1826.39|1820.19|26
1654229760000|2022-06-03 04:16:00|1826.46|1820.26|1827.37|1821.17|1827.37|1821.17|1826.38|1820.18|34
1654229770000|2022-06-03 04:16:10|1827.48|1821.28|1826.6|1820.4|1827.48|1821.28|1826.36|1820.16|39
1654229780000|2022-06-03 04:16:20|1826.57|1820.37|1826.33|1820.13|1826.58|1820.38|1826.32|1820.12|33
1654229790000|2022-06-03 04:16:30|1826.31|1820.11|1826.25|1820.05|1826.35|1820.15|1825.92|1819.72|31
1654229800000|2022-06-03 04:16:40|1826.24|1820.04|1826.11|1819.91|1826.29|1820.09|1826.02|1819.82|24
1654229810000|2022-06-03 04:16:50|1826.06|1819.86|1826.58|1820.38|1826.59|1820.39|1825.92|1819.72|29
1654229820000|2022-06-03 04:17:00|1826.59|1820.39|1826.59|1820.39|1826.65|1820.45|1826.54|1820.34|25
1654229830000|2022-06-03 04:17:10|1826.58|1820.38|1826.58|1820.38|1826.71|1820.51|1826.37|1820.17|28
1654229840000|2022-06-03 04:17:20|1826.47|1820.27|1826.38|1820.18|1826.71|1820.51|1826.38|1820.18|29
1654229850000|2022-06-03 04:17:30|1826.47|1820.27|1827.06|1820.86|1827.33|1821.13|1826.42|1820.22|30
1654229860000|2022-06-03 04:17:40|1827.07|1820.87|1827.28|1821.08|1827.53|1821.33|1827.07|1820.87|33
1654229870000|2022-06-03 04:17:50|1827.35|1821.15|1827.4|1821.2|1827.46|1821.26|1827.17|1820.97|19
1654229880000|2022-06-03 04:18:00|1827.38|1821.18|1827.49|1821.29|1827.58|1821.38|1827.23|1821.03|23
1654229890000|2022-06-03 04:18:10|1827.41|1821.21|1827.62|1821.42|1827.62|1821.42|1827.39|1821.19|26
1654229900000|2022-06-03 04:18:20|1827.56|1821.36|1828.15|1821.95|1828.15|1821.95|1827.48|1821.28|33
1654229910000|2022-06-03 04:18:30|1828.06|1821.86|1827.95|1821.75|1828.39|1822.19|1827.78|1821.58|31
1654229920000|2022-06-03 04:18:40|1827.97|1821.77|1827.97|1821.77|1828.37|1822.17|1827.97|1821.77|21
1654229930000|2022-06-03 04:18:50|1827.87|1821.67|1827.52|1821.32|1828.04|1821.84|1827.42|1821.22|33
1654229940000|2022-06-03 04:19:00|1827.51|1821.31|1826.64|1820.44|1827.66|1821.46|1826.44|1820.24|37
1654229950000|2022-06-03 04:19:10|1826.62|1820.42|1826.53|1820.33|1826.85|1820.65|1826.47|1820.27|34
1654229960000|2022-06-03 04:19:20|1826.54|1820.34|1826.77|1820.57|1826.79|1820.59|1826.5|1820.3|23
1654229970000|2022-06-03 04:19:30|1826.76|1820.56|1826.72|1820.52|1826.8|1820.6|1826.62|1820.42|21
1654229980000|2022-06-03 04:19:40|1826.73|1820.53|1826.87|1820.67|1826.87|1820.67|1826.67|1820.47|30
1654229990000|2022-06-03 04:19:50|1826.83|1820.63|1827.04|1820.84|1827.25|1821.05|1826.75|1820.55|23
1654230000000|2022-06-03 04:20:00|1827.05|1820.85|1827.05|1820.85|1827.18|1820.98|1827.03|1820.83|26
1654230010000|2022-06-03 04:20:10|1827.07|1820.87|1827.27|1821.07|1827.4|1821.2|1827.05|1820.85|29
1654230020000|2022-06-03 04:20:20|1827.23|1821.03|1827.14|1820.94|1827.42|1821.22|1827.14|1820.94|32
1654230030000|2022-06-03 04:20:30|1827.15|1820.95|1827.13|1820.93|1827.19|1820.99|1827.12|1820.92|24
1654230040000|2022-06-03 04:20:40|1827.15|1820.95|1827.24|1821.04|1827.28|1821.08|1827.09|1820.89|21
1654230050000|2022-06-03 04:20:50|1827.25|1821.05|1827.09|1820.89|1827.62|1821.42|1827.09|1820.89|27
1654230060000|2022-06-03 04:21:00|1827.26|1821.06|1826.84|1820.64|1827.26|1821.06|1826.73|1820.53|30
1654230070000|2022-06-03 04:21:10|1826.8|1820.6|1826.82|1820.62|1826.91|1820.71|1826.74|1820.54|19
1654230080000|2022-06-03 04:21:20|1826.83|1820.63|1826.78|1820.58|1826.86|1820.66|1826.64|1820.44|23
1654230090000|2022-06-03 04:21:30|1826.63|1820.43|1825.93|1819.73|1826.63|1820.43|1825.63|1819.43|37
1654230100000|2022-06-03 04:21:40|1825.89|1819.69|1825.89|1819.69|1825.99|1819.79|1825.63|1819.43|28
1654230110000|2022-06-03 04:21:50|1825.92|1819.72|1826.71|1820.51|1826.79|1820.59|1825.72|1819.52|34
1654230120000|2022-06-03 04:22:00|1826.76|1820.56|1826.76|1820.56|1826.84|1820.64|1826.65|1820.45|23
1654230130000|2022-06-03 04:22:10|1826.75|1820.55|1826.82|1820.62|1826.91|1820.71|1826.75|1820.55|24
1654230140000|2022-06-03 04:22:20|1826.85|1820.65|1825.86|1819.66|1826.85|1820.65|1825.8|1819.6|30
1654230150000|2022-06-03 04:22:30|1825.91|1819.71|1826.2|1820|1826.2|1820|1825.81|1819.61|29
1654230160000|2022-06-03 04:22:40|1826.17|1819.97|1825.88|1819.68|1826.17|1819.97|1825.79|1819.59|27
1654230170000|2022-06-03 04:22:50|1825.89|1819.69|1825.87|1819.67|1825.98|1819.78|1825.8|1819.6|24
1654230180000|2022-06-03 04:23:00|1825.84|1819.64|1825.72|1819.52|1825.93|1819.73|1825.68|1819.48|27
1654230190000|2022-06-03 04:23:10|1825.69|1819.49|1825.32|1819.12|1825.89|1819.69|1825.32|1819.12|34
1654230200000|2022-06-03 04:23:20|1825.33|1819.13|1825.03|1818.83|1825.45|1819.25|1825.02|1818.82|23
1654230210000|2022-06-03 04:23:30|1825.12|1818.92|1825.08|1818.88|1825.19|1818.99|1824.9|1818.7|30
1654230220000|2022-06-03 04:23:40|1825.09|1818.89|1825.01|1818.81|1825.18|1818.98|1824.94|1818.74|24
1654230230000|2022-06-03 04:23:50|1825.15|1818.95|1824.07|1817.87|1825.15|1818.95|1824.05|1817.85|30
1654230240000|2022-06-03 04:24:00|1824.04|1817.84|1824.07|1817.87|1824.52|1818.32|1824.01|1817.81|35
1654230250000|2022-06-03 04:24:10|1823.69|1817.49|1824.02|1817.82|1824.13|1817.93|1823.55|1817.35|35
1654230260000|2022-06-03 04:24:20|1824|1817.8|1823.9|1817.7|1824.22|1818.02|1823.89|1817.69|33
1654230270000|2022-06-03 04:24:30|1823.62|1817.42|1823.79|1817.59|1824.01|1817.81|1823.5|1817.3|35
1654230280000|2022-06-03 04:24:40|1823.92|1817.72|1822.92|1816.72|1823.93|1817.73|1822.75|1816.55|30
1654230290000|2022-06-03 04:24:50|1822.84|1816.64|1823.04|1816.84|1823.17|1816.97|1822.83|1816.63|29
1654230300000|2022-06-03 04:25:00|1823.12|1816.92|1823.88|1817.68|1824.06|1817.86|1822.87|1816.67|32
1654230310000|2022-06-03 04:25:10|1823.87|1817.67|1823.83|1817.63|1823.87|1817.67|1823.64|1817.44|25
1654230320000|2022-06-03 04:25:20|1823.82|1817.62|1823.5|1817.3|1823.86|1817.66|1823.34|1817.14|31
1654230330000|2022-06-03 04:25:30|1823.55|1817.35|1823.83|1817.63|1824.27|1818.07|1823.55|1817.35|30
1654230340000|2022-06-03 04:25:40|1823.86|1817.66|1824.01|1817.81|1824.04|1817.84|1823.74|1817.54|27
1654230350000|2022-06-03 04:25:50|1823.88|1817.68|1823.62|1817.42|1823.88|1817.68|1823.47|1817.27|26
1654230360000|2022-06-03 04:26:00|1823.5|1817.3|1823.86|1817.66|1823.86|1817.66|1823.5|1817.3|23
1654230370000|2022-06-03 04:26:10|1823.9|1817.7|1823.72|1817.52|1823.93|1817.73|1823.61|1817.41|35
1654230380000|2022-06-03 04:26:20|1823.59|1817.39|1823.67|1817.47|1823.89|1817.69|1823.29|1817.09|29
1654230390000|2022-06-03 04:26:30|1823.71|1817.51|1823.62|1817.42|1823.86|1817.66|1823.62|1817.42|25
1654230400000|2022-06-03 04:26:40|1823.8|1817.6|1823.76|1817.56|1823.85|1817.65|1823.6|1817.4|27
1654230410000|2022-06-03 04:26:50|1823.73|1817.53|1823.85|1817.65|1823.87|1817.67|1823.68|1817.48|28
1654230420000|2022-06-03 04:27:00|1823.81|1817.61|1823.56|1817.36|1823.87|1817.67|1823.32|1817.12|31
1654230430000|2022-06-03 04:27:10|1823.53|1817.33|1823.54|1817.34|1823.64|1817.44|1823.51|1817.31|24
1654230440000|2022-06-03 04:27:20|1823.56|1817.36|1823.95|1817.75|1823.98|1817.78|1823.54|1817.34|29
1654230450000|2022-06-03 04:27:30|1823.97|1817.77|1823.78|1817.58|1823.97|1817.77|1823.67|1817.47|27
1654230460000|2022-06-03 04:27:40|1823.74|1817.54|1823.55|1817.35|1823.81|1817.61|1823.55|1817.35|23
1654230470000|2022-06-03 04:27:50|1823.7|1817.5|1823.73|1817.53|1823.9|1817.7|1823.7|1817.5|24
1654230480000|2022-06-03 04:28:00|1823.75|1817.55|1824.38|1818.18|1824.56|1818.36|1823.72|1817.52|30
1654230490000|2022-06-03 04:28:10|1824.43|1818.23|1824.46|1818.26|1824.55|1818.35|1824.42|1818.22|29
1654230500000|2022-06-03 04:28:20|1824.43|1818.23|1824.41|1818.21|1824.53|1818.33|1824.25|1818.05|30
1654230510000|2022-06-03 04:28:30|1824.26|1818.06|1824.26|1818.06|1824.34|1818.14|1824.05|1817.85|17
1654230520000|2022-06-03 04:28:40|1824.21|1818.01|1824.19|1817.99|1824.33|1818.13|1824.12|1817.92|27
1654230530000|2022-06-03 04:28:50|1823.98|1817.78|1824.82|1818.62|1824.83|1818.63|1823.98|1817.78|30
1654230540000|2022-06-03 04:29:00|1824.78|1818.58|1824.48|1818.28|1824.79|1818.59|1824.45|1818.25|30
1654230550000|2022-06-03 04:29:10|1824.45|1818.25|1824.56|1818.36|1824.61|1818.41|1824.44|1818.24|29
1654230560000|2022-06-03 04:29:20|1824.54|1818.34|1824.65|1818.45|1824.73|1818.53|1824.54|1818.34|24
1654230570000|2022-06-03 04:29:30|1824.62|1818.42|1824.53|1818.33|1824.62|1818.42|1824.42|1818.22|12
1654230580000|2022-06-03 04:29:40|1824.52|1818.32|1824.63|1818.43|1824.63|1818.43|1824.44|1818.24|17
1654230590000|2022-06-03 04:29:50|1824.57|1818.37|1825.03|1818.83|1825.15|1818.95|1824.54|1818.34|23
1654230600000|2022-06-03 04:30:00|1825.04|1818.84|1824.52|1818.32|1825.04|1818.84|1823.96|1817.76|30
1654230610000|2022-06-03 04:30:10|1824.74|1818.54|1825.74|1819.54|1825.94|1819.74|1824.74|1818.54|30
1654230620000|2022-06-03 04:30:20|1825.72|1819.52|1827|1820.8|1827|1820.8|1825.72|1819.52|23
1654230630000|2022-06-03 04:30:30|1826.76|1820.56|1826.78|1820.58|1826.85|1820.65|1826.7|1820.5|23
1654230640000|2022-06-03 04:30:40|1826.77|1820.57|1825.88|1819.68|1826.82|1820.62|1825.88|1819.68|26
1654230650000|2022-06-03 04:30:50|1825.92|1819.72|1825.84|1819.64|1826.1|1819.9|1825.8|1819.6|25
1654230660000|2022-06-03 04:31:00|1825.83|1819.63|1826.07|1819.87|1826.57|1820.37|1825.81|1819.61|24
1654230670000|2022-06-03 04:31:10|1826.08|1819.88|1826.15|1819.95|1826.28|1820.08|1825.83|1819.63|38
1654230680000|2022-06-03 04:31:20|1826.13|1819.93|1825.84|1819.64|1826.31|1820.11|1825.8|1819.6|26
1654230690000|2022-06-03 04:31:30|1825.83|1819.63|1825.41|1819.21|1826.09|1819.89|1825.4|1819.2|22
1654230700000|2022-06-03 04:31:40|1825.43|1819.23|1825.62|1819.42|1825.68|1819.48|1825.43|1819.23|29
1654230710000|2022-06-03 04:31:50|1825.52|1819.32|1825.5|1819.3|1825.68|1819.48|1825.47|1819.27|27
1654230720000|2022-06-03 04:32:00|1825.55|1819.35|1824.75|1818.55|1825.63|1819.43|1824.6|1818.4|35
1654230730000|2022-06-03 04:32:10|1824.81|1818.61|1824.86|1818.66|1824.99|1818.79|1824.78|1818.58|32
1654230740000|2022-06-03 04:32:20|1824.87|1818.67|1825.09|1818.89|1825.09|1818.89|1824.77|1818.57|25
1654230750000|2022-06-03 04:32:30|1825.37|1819.17|1825.7|1819.5|1825.76|1819.56|1825.37|1819.17|33
1654230760000|2022-06-03 04:32:40|1825.72|1819.52|1825.67|1819.47|1825.73|1819.53|1825.59|1819.39|26
1654230770000|2022-06-03 04:32:50|1825.66|1819.46|1825.88|1819.68|1825.91|1819.71|1825.64|1819.44|29
1654230780000|2022-06-03 04:33:00|1825.89|1819.69|1825.74|1819.54|1826.23|1820.03|1825.7|1819.5|32
1654230790000|2022-06-03 04:33:10|1825.75|1819.55|1825.06|1818.86|1825.77|1819.57|1824.87|1818.67|33
1654230800000|2022-06-03 04:33:20|1825.14|1818.94|1825.14|1818.94|1825.17|1818.97|1825.02|1818.82|29
1654230810000|2022-06-03 04:33:30|1825.07|1818.87|1825.07|1818.87|1825.15|1818.95|1824.99|1818.79|23
1654230820000|2022-06-03 04:33:40|1825.06|1818.86|1825.09|1818.89|1825.13|1818.93|1825|1818.8|19
1654230830000|2022-06-03 04:33:50|1825.08|1818.88|1824.94|1818.74|1825.16|1818.96|1824.91|1818.71|13
1654230840000|2022-06-03 04:34:00|1824.93|1818.73|1824.89|1818.69|1825.03|1818.83|1824.88|1818.68|14
1654230850000|2022-06-03 04:34:10|1824.87|1818.67|1825.19|1818.99|1825.2|1819|1824.76|1818.56|29
1654230860000|2022-06-03 04:34:20|1825.18|1818.98|1825.09|1818.89|1825.3|1819.1|1825.05|1818.85|20
1654230870000|2022-06-03 04:34:30|1825.32|1819.12|1825.27|1819.07|1825.33|1819.13|1825.08|1818.88|28
1654230880000|2022-06-03 04:34:40|1825.24|1819.04|1825.36|1819.16|1825.37|1819.17|1825.24|1819.04|22
1654230890000|2022-06-03 04:34:50|1825.37|1819.17|1825.23|1819.03|1825.42|1819.22|1825.2|1819|28
1654230900000|2022-06-03 04:35:00|1825.22|1819.02|1825.28|1819.08|1825.36|1819.16|1825.19|1818.99|24
1654230910000|2022-06-03 04:35:10|1825.27|1819.07|1825.06|1818.86|1825.31|1819.11|1825.06|1818.86|26
1654230920000|2022-06-03 04:35:20|1825.15|1818.95|1825.17|1818.97|1825.19|1818.99|1825.11|1818.91|16
1654230930000|2022-06-03 04:35:30|1825.15|1818.95|1825.01|1818.81|1825.15|1818.95|1824.93|1818.73|29
1654230940000|2022-06-03 04:35:40|1825|1818.8|1824.87|1818.67|1825|1818.8|1824.84|1818.64|20
1654230950000|2022-06-03 04:35:50|1824.88|1818.68|1825.06|1818.86|1825.14|1818.94|1824.83|1818.63|19
1654230960000|2022-06-03 04:36:00|1825.12|1818.92|1825.09|1818.89|1825.12|1818.92|1825|1818.8|14
1654230970000|2022-06-03 04:36:10|1825.04|1818.84|1824.98|1818.78|1825.06|1818.86|1824.94|1818.74|25
1654230980000|2022-06-03 04:36:20|1825|1818.8|1825.19|1818.99|1825.25|1819.05|1824.92|1818.72|25
1654230990000|2022-06-03 04:36:30|1825.22|1819.02|1825.14|1818.94|1825.22|1819.02|1825.1|1818.9|25
1654231000000|2022-06-03 04:36:40|1825.15|1818.95|1825.11|1818.91|1825.23|1819.03|1825.1|1818.9|17
1654231010000|2022-06-03 04:36:50|1825.14|1818.94|1825.12|1818.92|1825.16|1818.96|1825.07|1818.87|19
1654231020000|2022-06-03 04:37:00|1825.07|1818.87|1825.34|1819.14|1825.34|1819.14|1825.07|1818.87|16
1654231030000|2022-06-03 04:37:10|1825.33|1819.13|1825.4|1819.2|1825.4|1819.2|1825.21|1819.01|19
1654231040000|2022-06-03 04:37:20|1825.37|1819.17|1825.21|1819.01|1825.37|1819.17|1825.11|1818.91|21
1654231050000|2022-06-03 04:37:30|1825.2|1819|1825.22|1819.02|1825.31|1819.11|1825.12|1818.92|25
1654231060000|2022-06-03 04:37:40|1825.29|1819.09|1825.22|1819.02|1825.31|1819.11|1825.13|1818.93|27
1654231070000|2022-06-03 04:37:50|1825.2|1819|1824.53|1818.33|1825.2|1819|1824.29|1818.09|29
1654231080000|2022-06-03 04:38:00|1824.5|1818.3|1824.4|1818.2|1824.63|1818.43|1824.38|1818.18|26
1654231090000|2022-06-03 04:38:10|1824.42|1818.22|1824.45|1818.25|1824.5|1818.3|1824.36|1818.16|27
1654231100000|2022-06-03 04:38:20|1824.4|1818.2|1824.51|1818.31|1824.57|1818.37|1824.39|1818.19|23
1654231110000|2022-06-03 04:38:30|1824.48|1818.28|1825.26|1819.06|1825.33|1819.13|1824.48|1818.28|32
1654231120000|2022-06-03 04:38:40|1825.27|1819.07|1824.63|1818.43|1825.38|1819.18|1824.63|1818.43|25
1654231130000|2022-06-03 04:38:50|1824.8|1818.6|1824.77|1818.57|1825.02|1818.82|1824.68|1818.48|26
1654231140000|2022-06-03 04:39:00|1824.87|1818.67|1825.04|1818.84|1825.04|1818.84|1824.84|1818.64|21
1654231150000|2022-06-03 04:39:10|1825.02|1818.82|1824.86|1818.66|1825.17|1818.97|1824.86|1818.66|27
1654231160000|2022-06-03 04:39:20|1824.85|1818.65|1825.02|1818.82|1825.07|1818.87|1824.79|1818.59|30
1654231170000|2022-06-03 04:39:30|1825.07|1818.87|1825.15|1818.95|1825.16|1818.96|1825|1818.8|25
1654231180000|2022-06-03 04:39:40|1825.14|1818.94|1825.11|1818.91|1825.16|1818.96|1824.89|1818.69|28
1654231190000|2022-06-03 04:39:50|1825.15|1818.95|1824.14|1817.94|1825.15|1818.95|1824.03|1817.83|34
1654231200000|2022-06-03 04:40:00|1824.17|1817.97|1823.67|1817.47|1824.17|1817.97|1823.59|1817.39|31
1654231210000|2022-06-03 04:40:10|1823.66|1817.46|1823.59|1817.39|1823.75|1817.55|1823.57|1817.37|22
1654231220000|2022-06-03 04:40:20|1823.6|1817.4|1823.63|1817.43|1823.66|1817.46|1823.56|1817.36|23
1654231230000|2022-06-03 04:40:30|1823.62|1817.42|1824.69|1818.49|1824.94|1818.74|1823.59|1817.39|28
1654231240000|2022-06-03 04:40:40|1824.75|1818.55|1825.43|1819.23|1825.49|1819.29|1824.69|1818.49|33
1654231250000|2022-06-03 04:40:50|1825.42|1819.22|1825.36|1819.16|1825.44|1819.24|1825.34|1819.14|27
1654231260000|2022-06-03 04:41:00|1824.97|1818.77|1825.13|1818.93|1825.14|1818.94|1824.92|1818.72|33
1654231270000|2022-06-03 04:41:10|1825.14|1818.94|1825.22|1819.02|1825.4|1819.2|1825.11|1818.91|31
1654231280000|2022-06-03 04:41:20|1825.21|1819.01|1825.14|1818.94|1825.37|1819.17|1825.1|1818.9|17
1654231290000|2022-06-03 04:41:30|1825.12|1818.92|1825.27|1819.07|1825.27|1819.07|1825.11|1818.91|20
1654231300000|2022-06-03 04:41:40|1825.23|1819.03|1825.95|1819.75|1825.99|1819.79|1825.13|1818.93|24
1654231310000|2022-06-03 04:41:50|1825.92|1819.72|1825.52|1819.32|1825.96|1819.76|1825.52|1819.32|24
1654231320000|2022-06-03 04:42:00|1825.45|1819.25|1825.67|1819.47|1825.77|1819.57|1825.45|1819.25|29
1654231330000|2022-06-03 04:42:10|1825.61|1819.41|1825.88|1819.68|1825.91|1819.71|1825.54|1819.34|24
1654231340000|2022-06-03 04:42:20|1825.87|1819.67|1825.36|1819.16|1825.87|1819.67|1825.35|1819.15|23
1654231350000|2022-06-03 04:42:30|1825.42|1819.22|1825.67|1819.47|1825.74|1819.54|1825.38|1819.18|24
1654231360000|2022-06-03 04:42:40|1825.58|1819.38|1825.82|1819.62|1825.94|1819.74|1825.58|1819.38|26
1654231370000|2022-06-03 04:42:50|1825.8|1819.6|1825.74|1819.54|1825.86|1819.66|1825.63|1819.43|16
1654231380000|2022-06-03 04:43:00|1825.78|1819.58|1825.74|1819.54|1825.8|1819.6|1825.57|1819.37|17
1654231390000|2022-06-03 04:43:10|1825.73|1819.53|1825.76|1819.56|1825.78|1819.58|1825.54|1819.34|22
1654231400000|2022-06-03 04:43:20|1825.77|1819.57|1825.85|1819.65|1825.85|1819.65|1825.74|1819.54|16
1654231410000|2022-06-03 04:43:30|1825.84|1819.64|1825.77|1819.57|1825.84|1819.64|1825.73|1819.53|19
1654231420000|2022-06-03 04:43:40|1825.73|1819.53|1825.64|1819.44|1825.78|1819.58|1825.57|1819.37|22
1654231430000|2022-06-03 04:43:50|1825.73|1819.53|1825.73|1819.53|1825.75|1819.55|1825.47|1819.27|26
1654231440000|2022-06-03 04:44:00|1825.55|1819.35|1825.71|1819.51|1825.79|1819.59|1825.52|1819.32|17
1654231450000|2022-06-03 04:44:10|1825.78|1819.58|1825.7|1819.5|1825.78|1819.58|1825.59|1819.39|30
1654231460000|2022-06-03 04:44:20|1825.55|1819.35|1825.61|1819.41|1825.79|1819.59|1825.48|1819.28|20
1654231470000|2022-06-03 04:44:30|1825.59|1819.39|1825.7|1819.5|1825.73|1819.53|1825.49|1819.29|17
1654231480000|2022-06-03 04:44:40|1825.68|1819.48|1825.85|1819.65|1825.85|1819.65|1825.56|1819.36|26
1654231490000|2022-06-03 04:44:50|1825.95|1819.75|1825.74|1819.54|1825.95|1819.75|1825.67|1819.47|21
1654231500000|2022-06-03 04:45:00|1825.71|1819.51|1825.57|1819.37|1825.71|1819.51|1825.54|1819.34|22
1654231510000|2022-06-03 04:45:10|1825.65|1819.45|1825.69|1819.49|1825.77|1819.57|1825.64|1819.44|23
1654231520000|2022-06-03 04:45:20|1825.72|1819.52|1825.08|1818.88|1825.91|1819.71|1825.08|1818.88|32
1654231530000|2022-06-03 04:45:30|1825.18|1818.98|1825.2|1819|1825.27|1819.07|1825.06|1818.86|22
1654231540000|2022-06-03 04:45:40|1825.19|1818.99|1825.73|1819.53|1825.73|1819.53|1824.99|1818.79|28
1654231550000|2022-06-03 04:45:50|1826.07|1819.87|1825.74|1819.54|1826.23|1820.03|1825.57|1819.37|31
1654231560000|2022-06-03 04:46:00|1825.76|1819.56|1825.26|1819.06|1825.84|1819.64|1825.22|1819.02|32
1654231570000|2022-06-03 04:46:10|1825.25|1819.05|1825.78|1819.58|1825.79|1819.59|1825.21|1819.01|32
1654231580000|2022-06-03 04:46:20|1825.69|1819.49|1825.74|1819.54|1825.79|1819.59|1825.58|1819.38|31
1654231590000|2022-06-03 04:46:30|1825.71|1819.51|1825.67|1819.47|1825.8|1819.6|1825.59|1819.39|31
1654231600000|2022-06-03 04:46:40|1825.63|1819.43|1825.66|1819.46|1825.78|1819.58|1825.62|1819.42|22
1654231610000|2022-06-03 04:46:50|1825.68|1819.48|1825.64|1819.44|1825.71|1819.51|1825.57|1819.37|25
1654231620000|2022-06-03 04:47:00|1825.62|1819.42|1824.49|1818.29|1825.64|1819.44|1824.42|1818.22|25
1654231630000|2022-06-03 04:47:10|1824.46|1818.26|1824.35|1818.15|1824.51|1818.31|1824.29|1818.09|25
1654231640000|2022-06-03 04:47:20|1824.38|1818.18|1824.66|1818.46|1824.77|1818.57|1824.37|1818.17|38
1654231650000|2022-06-03 04:47:30|1824.71|1818.51|1824.59|1818.39|1824.71|1818.51|1824.33|1818.13|22
1654231660000|2022-06-03 04:47:40|1824.57|1818.37|1824.62|1818.42|1824.7|1818.5|1824.51|1818.31|24
1654231670000|2022-06-03 04:47:50|1824.57|1818.37|1824.28|1818.08|1824.66|1818.46|1824.2|1818|17
1654231680000|2022-06-03 04:48:00|1823.99|1817.79|1823.68|1817.48|1823.99|1817.79|1823.61|1817.41|25
1654231690000|2022-06-03 04:48:10|1823.66|1817.46|1823.73|1817.53|1823.85|1817.65|1823.65|1817.45|29
1654231700000|2022-06-03 04:48:20|1823.72|1817.52|1823.53|1817.33|1823.92|1817.72|1823.49|1817.29|26
1654231710000|2022-06-03 04:48:30|1823.54|1817.34|1823.33|1817.13|1823.54|1817.34|1823.3|1817.1|28
1654231720000|2022-06-03 04:48:40|1823.34|1817.14|1823.4|1817.2|1823.45|1817.25|1823.13|1816.93|23
1654231730000|2022-06-03 04:48:50|1823.5|1817.3|1823.58|1817.38|1823.59|1817.39|1823.3|1817.1|21
1654231740000|2022-06-03 04:49:00|1823.48|1817.28|1822.83|1816.63|1823.5|1817.3|1822.78|1816.58|34
1654231750000|2022-06-03 04:49:10|1822.84|1816.64|1823|1816.8|1823|1816.8|1822.8|1816.6|24
1654231760000|2022-06-03 04:49:20|1822.81|1816.61|1822.92|1816.72|1823.06|1816.86|1822.81|1816.61|24
1654231770000|2022-06-03 04:49:30|1822.93|1816.73|1822.92|1816.72|1822.96|1816.76|1822.79|1816.59|18
1654231780000|2022-06-03 04:49:40|1822.88|1816.68|1823.07|1816.87|1823.07|1816.87|1822.77|1816.57|22
1654231790000|2022-06-03 04:49:50|1823.15|1816.95|1823.5|1817.3|1823.52|1817.32|1823.15|1816.95|27
1654231800000|2022-06-03 04:50:00|1823.46|1817.26|1823.42|1817.22|1823.46|1817.26|1823.34|1817.14|14
1654231810000|2022-06-03 04:50:10|1823.43|1817.23|1824.03|1817.83|1824.03|1817.83|1823.38|1817.18|21
1654231820000|2022-06-03 04:50:20|1824.09|1817.89|1824.2|1818|1824.28|1818.08|1824.08|1817.88|31
1654231830000|2022-06-03 04:50:30|1824.11|1817.91|1824.23|1818.03|1824.3|1818.1|1823.9|1817.7|26
1654231840000|2022-06-03 04:50:40|1824.24|1818.04|1824.18|1817.98|1824.4|1818.2|1824.15|1817.95|26
1654231850000|2022-06-03 04:50:50|1824.16|1817.96|1824.09|1817.89|1824.19|1817.99|1823.86|1817.66|25
1654231860000|2022-06-03 04:51:00|1824.04|1817.84|1823.34|1817.14|1824.04|1817.84|1823.29|1817.09|30
1654231870000|2022-06-03 04:51:10|1823.37|1817.17|1823.76|1817.56|1823.8|1817.6|1823.21|1817.01|32
1654231880000|2022-06-03 04:51:20|1823.74|1817.54|1823.64|1817.44|1823.82|1817.62|1823.53|1817.33|25
1654231890000|2022-06-03 04:51:30|1823.65|1817.45|1823.43|1817.23|1823.71|1817.51|1823.38|1817.18|23
1654231900000|2022-06-03 04:51:40|1823.37|1817.17|1823.39|1817.19|1823.52|1817.32|1823.32|1817.12|24
1654231910000|2022-06-03 04:51:50|1823.38|1817.18|1823.22|1817.02|1823.41|1817.21|1823.2|1817|19
1654231920000|2022-06-03 04:52:00|1823.23|1817.03|1823.53|1817.33|1823.54|1817.34|1823.2|1817|26
1654231930000|2022-06-03 04:52:10|1823.44|1817.24|1823.74|1817.54|1824.03|1817.83|1823.44|1817.24|30
1654231940000|2022-06-03 04:52:20|1823.89|1817.69|1823.86|1817.66|1823.89|1817.69|1823.67|1817.47|25
1654231950000|2022-06-03 04:52:30|1823.85|1817.65|1823.92|1817.72|1823.92|1817.72|1823.63|1817.43|30
1654231960000|2022-06-03 04:52:40|1823.83|1817.63|1823.78|1817.58|1823.95|1817.75|1823.76|1817.56|26
1654231970000|2022-06-03 04:52:50|1823.79|1817.59|1823.92|1817.72|1824.02|1817.82|1823.77|1817.57|16
1654231980000|2022-06-03 04:53:00|1823.97|1817.77|1823.8|1817.6|1824.02|1817.82|1823.76|1817.56|21
1654231990000|2022-06-03 04:53:10|1823.81|1817.61|1824.03|1817.83|1824.08|1817.88|1823.78|1817.58|24
1654232000000|2022-06-03 04:53:20|1824.02|1817.82|1824.12|1817.92|1824.13|1817.93|1823.94|1817.74|27
1654232010000|2022-06-03 04:53:30|1824.15|1817.95|1823.67|1817.47|1824.15|1817.95|1823.66|1817.46|20
1654232020000|2022-06-03 04:53:40|1823.71|1817.51|1823.56|1817.36|1823.74|1817.54|1823.51|1817.31|25
1654232030000|2022-06-03 04:53:50|1823.58|1817.38|1823.7|1817.5|1823.7|1817.5|1823.49|1817.29|27
1654232040000|2022-06-03 04:54:00|1823.67|1817.47|1823.44|1817.24|1823.67|1817.47|1823.33|1817.13|25
1654232050000|2022-06-03 04:54:10|1823.43|1817.23|1823.41|1817.21|1823.49|1817.29|1823.39|1817.19|24
1654232060000|2022-06-03 04:54:20|1823.18|1816.98|1823.05|1816.85|1823.3|1817.1|1823.05|1816.85|30
1654232070000|2022-06-03 04:54:30|1823.03|1816.83|1820.53|1814.33|1823.05|1816.85|1820.53|1814.33|34
1654232080000|2022-06-03 04:54:40|1820.56|1814.36|1820.9|1814.7|1821.14|1814.94|1820.35|1814.15|35
1654232090000|2022-06-03 04:54:50|1820.91|1814.71|1822.03|1815.83|1822.11|1815.91|1820.87|1814.67|24
1654232100000|2022-06-03 04:55:00|1821.75|1815.55|1820.6|1814.4|1821.75|1815.55|1820.59|1814.39|25
1654232110000|2022-06-03 04:55:10|1820.55|1814.35|1819.61|1813.41|1820.71|1814.51|1819.61|1813.41|32
1654232120000|2022-06-03 04:55:20|1819.4|1813.2|1818.76|1812.56|1819.4|1813.2|1818.42|1812.22|35
1654232130000|2022-06-03 04:55:30|1818.73|1812.53|1818.93|1812.73|1818.99|1812.79|1818.54|1812.34|36
1654232140000|2022-06-03 04:55:40|1818.97|1812.77|1818.89|1812.69|1818.97|1812.77|1818.59|1812.39|27
1654232150000|2022-06-03 04:55:50|1818.82|1812.62|1818.8|1812.6|1818.97|1812.77|1818.8|1812.6|32
1654232160000|2022-06-03 04:56:00|1818.84|1812.64|1818.96|1812.76|1819.04|1812.84|1818.74|1812.54|30
1654232170000|2022-06-03 04:56:10|1818.94|1812.74|1818.86|1812.66|1818.94|1812.74|1818.73|1812.53|30
1654232180000|2022-06-03 04:56:20|1818.81|1812.61|1819.47|1813.27|1819.8|1813.6|1818.78|1812.58|34
1654232190000|2022-06-03 04:56:30|1819.49|1813.29|1819.45|1813.25|1819.74|1813.54|1819.43|1813.23|31
1654232200000|2022-06-03 04:56:40|1819.42|1813.22|1819.14|1812.94|1819.42|1813.22|1818.95|1812.75|29
1654232210000|2022-06-03 04:56:50|1819.11|1812.91|1819.35|1813.15|1819.42|1813.22|1819.08|1812.88|27
1654232220000|2022-06-03 04:57:00|1819.31|1813.11|1818.91|1812.71|1819.42|1813.22|1818.76|1812.56|31
1654232230000|2022-06-03 04:57:10|1818.89|1812.69|1818.94|1812.74|1819.08|1812.88|1818.82|1812.62|34
1654232240000|2022-06-03 04:57:20|1818.93|1812.73|1819.07|1812.87|1819.07|1812.87|1818.82|1812.62|34
1654232250000|2022-06-03 04:57:30|1819.15|1812.95|1819.62|1813.42|1819.62|1813.42|1819.13|1812.93|31
1654232260000|2022-06-03 04:57:40|1819.33|1813.13|1819.96|1813.76|1820.24|1814.04|1819.28|1813.08|32
1654232270000|2022-06-03 04:57:50|1820.12|1813.92|1820.11|1813.91|1820.23|1814.03|1820.06|1813.86|26
1654232280000|2022-06-03 04:58:00|1820.27|1814.07|1820.62|1814.42|1820.68|1814.48|1820.27|1814.07|19
1654232290000|2022-06-03 04:58:10|1820.61|1814.41|1820.22|1814.02|1820.61|1814.41|1820.18|1813.98|24
1654232300000|2022-06-03 04:58:20|1820.24|1814.04|1819.91|1813.71|1820.27|1814.07|1819.91|1813.71|28
1654232310000|2022-06-03 04:58:30|1820|1813.8|1819.36|1813.16|1820|1813.8|1819.17|1812.97|34
1654232320000|2022-06-03 04:58:40|1819.39|1813.19|1819.25|1813.05|1819.43|1813.23|1819.23|1813.03|26
1654232330000|2022-06-03 04:58:50|1819.23|1813.03|1819.52|1813.32|1819.88|1813.68|1819.05|1812.85|29
1654232340000|2022-06-03 04:59:00|1819.57|1813.37|1819.55|1813.35|1819.64|1813.44|1819.38|1813.18|30
1654232350000|2022-06-03 04:59:10|1819.61|1813.41|1820.18|1813.98|1820.18|1813.98|1819.56|1813.36|29
1654232360000|2022-06-03 04:59:20|1820.13|1813.93|1820.03|1813.83|1820.14|1813.94|1819.8|1813.6|31
1654232370000|2022-06-03 04:59:30|1820.04|1813.84|1820.07|1813.87|1820.09|1813.89|1819.84|1813.64|17
1654232380000|2022-06-03 04:59:40|1820.05|1813.85|1819.74|1813.54|1820.11|1813.91|1819.72|1813.52|19
1654232390000|2022-06-03 04:59:50|1820.21|1814.01|1818.21|1812.01|1820.35|1814.15|1818.19|1811.99|31
1654232400000|2022-06-03 05:00:00|1818.16|1811.96|1818.18|1811.98|1818.64|1812.44|1818.04|1811.84|32
1654232410000|2022-06-03 05:00:10|1818.15|1811.95|1819.09|1812.89|1819.09|1812.89|1818.13|1811.93|33
1654232420000|2022-06-03 05:00:20|1819.1|1812.9|1820.07|1813.87|1820.43|1814.23|1819.1|1812.9|35
1654232430000|2022-06-03 05:00:30|1820.08|1813.88|1819.32|1813.12|1820.19|1813.99|1819.09|1812.89|37
1654232440000|2022-06-03 05:00:40|1819.33|1813.13|1819.32|1813.12|1819.44|1813.24|1819.23|1813.03|34
1654232450000|2022-06-03 05:00:50|1819.31|1813.11|1819.13|1812.93|1819.31|1813.11|1818.64|1812.44|35
1654232460000|2022-06-03 05:01:00|1819.16|1812.96|1819.61|1813.41|1819.71|1813.51|1819.16|1812.96|30
1654232470000|2022-06-03 05:01:10|1819.7|1813.5|1819.78|1813.58|1819.85|1813.65|1819.57|1813.37|28
1654232480000|2022-06-03 05:01:20|1819.76|1813.56|1819.99|1813.79|1820.08|1813.88|1819.76|1813.56|13
1654232490000|2022-06-03 05:01:30|1819.9|1813.7|1820.39|1814.19|1820.87|1814.67|1819.9|1813.7|29
1654232500000|2022-06-03 05:01:40|1820.41|1814.21|1820.27|1814.07|1820.73|1814.53|1820.27|1814.07|32
1654232510000|2022-06-03 05:01:50|1820.49|1814.29|1819.93|1813.73|1820.55|1814.35|1819.93|1813.73|30
1654232520000|2022-06-03 05:02:00|1819.82|1813.62|1820|1813.8|1820.01|1813.81|1819.73|1813.53|31
1654232530000|2022-06-03 05:02:10|1820.05|1813.85|1819.84|1813.64|1820.08|1813.88|1819.84|1813.64|25
1654232540000|2022-06-03 05:02:20|1819.98|1813.78|1820.4|1814.2|1820.43|1814.23|1819.94|1813.74|27
1654232550000|2022-06-03 05:02:30|1820.41|1814.21|1820.38|1814.18|1820.41|1814.21|1820.17|1813.97|28
1654232560000|2022-06-03 05:02:40|1820.37|1814.17|1820.78|1814.58|1820.79|1814.59|1820.31|1814.11|24
1654232570000|2022-06-03 05:02:50|1820.76|1814.56|1821.16|1814.96|1821.19|1814.99|1820.76|1814.56|23
1654232580000|2022-06-03 05:03:00|1821.02|1814.82|1820.97|1814.77|1821.14|1814.94|1820.74|1814.54|26
1654232590000|2022-06-03 05:03:10|1820.95|1814.75|1820.64|1814.44|1820.99|1814.79|1820.64|1814.44|17
1654232600000|2022-06-03 05:03:20|1820.63|1814.43|1820.92|1814.72|1820.92|1814.72|1820.63|1814.43|26
1654232610000|2022-06-03 05:03:30|1820.86|1814.66|1820.88|1814.68|1820.91|1814.71|1820.8|1814.6|20
1654232620000|2022-06-03 05:03:40|1820.87|1814.67|1821|1814.8|1821.03|1814.83|1820.76|1814.56|21
1654232630000|2022-06-03 05:03:50|1821.01|1814.81|1820.96|1814.76|1821.07|1814.87|1820.85|1814.65|27
1654232640000|2022-06-03 05:04:00|1820.94|1814.74|1820.99|1814.79|1821.04|1814.84|1820.9|1814.7|20
1654232650000|2022-06-03 05:04:10|1820.98|1814.78|1820.94|1814.74|1821.04|1814.84|1820.87|1814.67|29
1654232660000|2022-06-03 05:04:20|1820.91|1814.71|1821|1814.8|1821|1814.8|1820.91|1814.71|24
1654232670000|2022-06-03 05:04:30|1821.01|1814.81|1821.85|1815.65|1821.96|1815.76|1820.86|1814.66|29
1654232680000|2022-06-03 05:04:40|1821.84|1815.64|1820.33|1814.13|1821.88|1815.68|1820.22|1814.02|32
1654232690000|2022-06-03 05:04:50|1820.39|1814.19|1820.56|1814.36|1820.63|1814.43|1820.36|1814.16|37
1654232700000|2022-06-03 05:05:00|1820.62|1814.42|1821|1814.8|1821.1|1814.9|1820.52|1814.32|25
1654232710000|2022-06-03 05:05:10|1820.94|1814.74|1821.25|1815.05|1821.25|1815.05|1820.89|1814.69|30
1654232720000|2022-06-03 05:05:20|1821.28|1815.08|1821.7|1815.5|1821.85|1815.65|1821.25|1815.05|32
1654232730000|2022-06-03 05:05:30|1821.71|1815.51|1821.74|1815.54|1821.81|1815.61|1821.67|1815.47|25
1654232740000|2022-06-03 05:05:40|1821.75|1815.55|1821.75|1815.55|1821.85|1815.65|1821.73|1815.53|20
1654232750000|2022-06-03 05:05:50|1821.63|1815.43|1821.64|1815.44|1821.67|1815.47|1821.52|1815.32|26
1654232760000|2022-06-03 05:06:00|1821.65|1815.45|1821.57|1815.37|1821.82|1815.62|1821.53|1815.33|22
1654232770000|2022-06-03 05:06:10|1821.6|1815.4|1821.63|1815.43|1821.73|1815.53|1821.6|1815.4|19
1654232780000|2022-06-03 05:06:20|1821.5|1815.3|1821.67|1815.47|1821.68|1815.48|1821.4|1815.2|29
1654232790000|2022-06-03 05:06:30|1821.71|1815.51|1821.69|1815.49|1821.75|1815.55|1821.59|1815.39|20
1654232800000|2022-06-03 05:06:40|1821.65|1815.45|1821.4|1815.2|1821.86|1815.66|1821.4|1815.2|27
1654232810000|2022-06-03 05:06:50|1821.49|1815.29|1821.67|1815.47|1821.72|1815.52|1821.49|1815.29|28
1654232820000|2022-06-03 05:07:00|1821.61|1815.41|1821.77|1815.57|1821.92|1815.72|1821.51|1815.31|29
1654232830000|2022-06-03 05:07:10|1821.82|1815.62|1821.72|1815.52|1821.89|1815.69|1821.55|1815.35|29
1654232840000|2022-06-03 05:07:20|1821.74|1815.54|1821.97|1815.77|1822.07|1815.87|1821.64|1815.44|25
1654232850000|2022-06-03 05:07:30|1821.94|1815.74|1821.94|1815.74|1822.07|1815.87|1821.91|1815.71|24
1654232860000|2022-06-03 05:07:40|1821.86|1815.66|1821.88|1815.68|1821.96|1815.76|1821.86|1815.66|24
1654232870000|2022-06-03 05:07:50|1821.83|1815.63|1822.57|1816.37|1822.57|1816.37|1821.81|1815.61|27
1654232880000|2022-06-03 05:08:00|1822.61|1816.41|1821|1814.8|1822.97|1816.77|1820.98|1814.78|36
1654232890000|2022-06-03 05:08:10|1821.09|1814.89|1821.43|1815.23|1821.48|1815.28|1821.05|1814.85|33
1654232900000|2022-06-03 05:08:20|1821.3|1815.1|1821.36|1815.16|1821.44|1815.24|1821.3|1815.1|28
1654232910000|2022-06-03 05:08:30|1821.33|1815.13|1821.38|1815.18|1821.48|1815.28|1821.32|1815.12|26
1654232920000|2022-06-03 05:08:40|1821.39|1815.19|1821.34|1815.14|1821.47|1815.27|1821.33|1815.13|28
1654232930000|2022-06-03 05:08:50|1821.33|1815.13|1821.52|1815.32|1821.77|1815.57|1821.33|1815.13|29
1654232940000|2022-06-03 05:09:00|1821.48|1815.28|1821.39|1815.19|1821.58|1815.38|1821.32|1815.12|27
1654232950000|2022-06-03 05:09:10|1821.4|1815.2|1821.3|1815.1|1821.46|1815.26|1821.23|1815.03|20
1654232960000|2022-06-03 05:09:20|1821.25|1815.05|1820.97|1814.77|1821.36|1815.16|1820.81|1814.61|23
1654232970000|2022-06-03 05:09:30|1820.96|1814.76|1820.89|1814.69|1821|1814.8|1820.79|1814.59|19
1654232980000|2022-06-03 05:09:40|1820.87|1814.67|1821.46|1815.26|1821.52|1815.32|1820.85|1814.65|26
1654232990000|2022-06-03 05:09:50|1821.6|1815.4|1821.55|1815.35|1821.61|1815.41|1821.44|1815.24|22
1654233000000|2022-06-03 05:10:00|1821.61|1815.41|1821.68|1815.48|1821.76|1815.56|1821.54|1815.34|30
1654233010000|2022-06-03 05:10:10|1821.63|1815.43|1821.26|1815.06|1821.77|1815.57|1821.13|1814.93|27
1654233020000|2022-06-03 05:10:20|1821.35|1815.15|1821.28|1815.08|1821.38|1815.18|1821.21|1815.01|23
1654233030000|2022-06-03 05:10:30|1821.27|1815.07|1821.31|1815.11|1821.42|1815.22|1821.27|1815.07|24
1654233040000|2022-06-03 05:10:40|1821.32|1815.12|1821.05|1814.85|1821.39|1815.19|1821.05|1814.85|31
1654233050000|2022-06-03 05:10:50|1820.93|1814.73|1820.98|1814.78|1820.98|1814.78|1820.48|1814.28|25
1654233060000|2022-06-03 05:11:00|1821.2|1815|1821.07|1814.87|1821.2|1815|1821.03|1814.83|28
1654233070000|2022-06-03 05:11:10|1821.09|1814.89|1821.23|1815.03|1821.24|1815.04|1820.99|1814.79|24
1654233080000|2022-06-03 05:11:20|1821.16|1814.96|1821.32|1815.12|1821.73|1815.53|1821.12|1814.92|25
1654233090000|2022-06-03 05:11:30|1821.33|1815.13|1821.56|1815.36|1821.76|1815.56|1821.33|1815.13|27
1654233100000|2022-06-03 05:11:40|1821.52|1815.32|1821.97|1815.77|1821.98|1815.78|1821.52|1815.32|26
1654233110000|2022-06-03 05:11:50|1821.98|1815.78|1821.76|1815.56|1821.98|1815.78|1821.67|1815.47|35
1654233120000|2022-06-03 05:12:00|1821.72|1815.52|1821.74|1815.54|1821.77|1815.57|1821.7|1815.5|20
1654233130000|2022-06-03 05:12:10|1821.73|1815.53|1821.62|1815.42|1821.76|1815.56|1821.28|1815.08|29
1654233140000|2022-06-03 05:12:20|1821.56|1815.36|1821.78|1815.58|1821.93|1815.73|1821.55|1815.35|21
1654233150000|2022-06-03 05:12:30|1821.89|1815.69|1822.34|1816.14|1822.45|1816.25|1821.83|1815.63|23
1654233160000|2022-06-03 05:12:40|1822.33|1816.13|1822.11|1815.91|1822.34|1816.14|1821.99|1815.79|26
1654233170000|2022-06-03 05:12:50|1822.12|1815.92|1821.9|1815.7|1822.16|1815.96|1821.89|1815.69|24
1654233180000|2022-06-03 05:13:00|1821.96|1815.76|1821.72|1815.52|1821.96|1815.76|1821.72|1815.52|23
1654233190000|2022-06-03 05:13:10|1821.67|1815.47|1821.69|1815.49|1821.83|1815.63|1821.45|1815.25|25
1654233200000|2022-06-03 05:13:20|1821.77|1815.57|1822.25|1816.05|1822.47|1816.27|1821.77|1815.57|21
1654233210000|2022-06-03 05:13:30|1822.37|1816.17|1822.43|1816.23|1822.43|1816.23|1822.18|1815.98|26
1654233220000|2022-06-03 05:13:40|1822.41|1816.21|1822.46|1816.26|1822.53|1816.33|1822.32|1816.12|39
1654233230000|2022-06-03 05:13:50|1822.37|1816.17|1822.3|1816.1|1822.5|1816.3|1822.3|1816.1|22
1654233240000|2022-06-03 05:14:00|1822.47|1816.27|1822.66|1816.46|1822.86|1816.66|1822.28|1816.08|26
1654233250000|2022-06-03 05:14:10|1822.76|1816.56|1822.81|1816.61|1822.82|1816.62|1822.41|1816.21|21
1654233260000|2022-06-03 05:14:20|1822.6|1816.4|1822.49|1816.29|1822.82|1816.62|1822.28|1816.08|32
1654233270000|2022-06-03 05:14:30|1822.47|1816.27|1822.58|1816.38|1822.63|1816.43|1822.46|1816.26|30
1654233280000|2022-06-03 05:14:40|1822.55|1816.35|1822.54|1816.34|1822.63|1816.43|1822.4|1816.2|37
1654233290000|2022-06-03 05:14:50|1822.61|1816.41|1822.56|1816.36|1822.65|1816.45|1822.32|1816.12|26
1654233300000|2022-06-03 05:15:00|1822.55|1816.35|1822.56|1816.36|1822.6|1816.4|1822.41|1816.21|29
1654233310000|2022-06-03 05:15:10|1822.54|1816.34|1822.03|1815.83|1822.56|1816.36|1821.88|1815.68|30
1654233320000|2022-06-03 05:15:20|1821.94|1815.74|1821.98|1815.78|1822.24|1816.04|1821.8|1815.6|22
1654233330000|2022-06-03 05:15:30|1821.97|1815.77|1822.11|1815.91|1822.24|1816.04|1821.82|1815.62|21
1654233340000|2022-06-03 05:15:40|1822.14|1815.94|1822.07|1815.87|1822.14|1815.94|1821.96|1815.76|20
1654233350000|2022-06-03 05:15:50|1822.04|1815.84|1822.09|1815.89|1822.16|1815.96|1821.99|1815.79|25
1654233360000|2022-06-03 05:16:00|1822.08|1815.88|1821.76|1815.56|1822.17|1815.97|1821.52|1815.32|27
1654233370000|2022-06-03 05:16:10|1821.77|1815.57|1821.86|1815.66|1821.89|1815.69|1821.71|1815.51|25
1654233380000|2022-06-03 05:16:20|1821.81|1815.61|1821.5|1815.3|1822.03|1815.83|1821.5|1815.3|23
1654233390000|2022-06-03 05:16:30|1821.36|1815.16|1821.35|1815.15|1821.59|1815.39|1821.16|1814.96|25
1654233400000|2022-06-03 05:16:40|1821.36|1815.16|1821.8|1815.6|1822.03|1815.83|1821.31|1815.11|31
1654233410000|2022-06-03 05:16:50|1821.88|1815.68|1821.77|1815.57|1822.03|1815.83|1821.58|1815.38|25
1654233420000|2022-06-03 05:17:00|1821.78|1815.58|1821.04|1814.84|1821.87|1815.67|1820.99|1814.79|22
1654233430000|2022-06-03 05:17:10|1821.03|1814.83|1821.24|1815.04|1821.24|1815.04|1820.96|1814.76|19
1654233440000|2022-06-03 05:17:20|1821.23|1815.03|1821.2|1815|1821.27|1815.07|1821|1814.8|19
1654233450000|2022-06-03 05:17:30|1820.96|1814.76|1821.09|1814.89|1821.23|1815.03|1820.96|1814.76|26
1654233460000|2022-06-03 05:17:40|1821.14|1814.94|1821.16|1814.96|1821.23|1815.03|1820.96|1814.76|25
1654233470000|2022-06-03 05:17:50|1821.12|1814.92|1821.08|1814.88|1821.15|1814.95|1820.97|1814.77|23
1654233480000|2022-06-03 05:18:00|1821.07|1814.87|1821.43|1815.23|1821.47|1815.27|1820.97|1814.77|30
1654233490000|2022-06-03 05:18:10|1821.51|1815.31|1820.89|1814.69|1821.58|1815.38|1820.89|1814.69|27
1654233500000|2022-06-03 05:18:20|1820.9|1814.7|1820.96|1814.76|1821.03|1814.83|1820.88|1814.68|19
1654233510000|2022-06-03 05:18:30|1820.95|1814.75|1820.98|1814.78|1821.03|1814.83|1820.85|1814.65|26
1654233520000|2022-06-03 05:18:40|1820.94|1814.74|1820.99|1814.79|1821.02|1814.82|1820.91|1814.71|15
1654233530000|2022-06-03 05:18:50|1821.08|1814.88|1821.08|1814.88|1821.11|1814.91|1820.97|1814.77|21
1654233540000|2022-06-03 05:19:00|1821.07|1814.87|1821.71|1815.51|1821.77|1815.57|1821.07|1814.87|28
1654233550000|2022-06-03 05:19:10|1821.7|1815.5|1821.11|1814.91|1821.78|1815.58|1821.09|1814.89|27
1654233560000|2022-06-03 05:19:20|1821.08|1814.88|1820.86|1814.66|1821.18|1814.98|1820.75|1814.55|24
1654233570000|2022-06-03 05:19:30|1820.97|1814.77|1820.86|1814.66|1820.97|1814.77|1820.79|1814.59|7
1654233580000|2022-06-03 05:19:40|1820.85|1814.65|1821.52|1815.32|1821.61|1815.41|1820.84|1814.64|24
1654233590000|2022-06-03 05:19:50|1821.47|1815.27|1821.39|1815.19|1821.55|1815.35|1821.36|1815.16|25
1654233600000|2022-06-03 05:20:00|1821.4|1815.2|1821.32|1815.12|1821.54|1815.34|1821.32|1815.12|26
1654233610000|2022-06-03 05:20:10|1821.37|1815.17|1821.18|1814.98|1821.52|1815.32|1821.15|1814.95|32
1654233620000|2022-06-03 05:20:20|1821.16|1814.96|1821.15|1814.95|1821.22|1815.02|1821.06|1814.86|14
1654233630000|2022-06-03 05:20:30|1821.14|1814.94|1821.15|1814.95|1821.17|1814.97|1821.05|1814.85|17
1654233640000|2022-06-03 05:20:40|1821.12|1814.92|1821.2|1815|1821.2|1815|1821.09|1814.89|14
1654233650000|2022-06-03 05:20:50|1821.15|1814.95|1821.18|1814.98|1821.26|1815.06|1821.06|1814.86|21
1654233660000|2022-06-03 05:21:00|1821.2|1815|1821.02|1814.82|1821.2|1815|1821.02|1814.82|29
1654233670000|2022-06-03 05:21:10|1821.05|1814.85|1821.02|1814.82|1821.15|1814.95|1820.98|1814.78|23
1654233680000|2022-06-03 05:21:20|1820.98|1814.78|1820.99|1814.79|1821.09|1814.89|1820.82|1814.62|27
1654233690000|2022-06-03 05:21:30|1821.06|1814.86|1821.02|1814.82|1821.1|1814.9|1821|1814.8|22
1654233700000|2022-06-03 05:21:40|1821.01|1814.81|1821.32|1815.12|1821.32|1815.12|1820.92|1814.72|28
1654233710000|2022-06-03 05:21:50|1821.25|1815.05|1821.28|1815.08|1821.28|1815.08|1821.18|1814.98|23
1654233720000|2022-06-03 05:22:00|1821.3|1815.1|1820.78|1814.58|1821.3|1815.1|1820.71|1814.51|22
1654233730000|2022-06-03 05:22:10|1820.76|1814.56|1821.04|1814.84|1821.04|1814.84|1820.57|1814.37|24
1654233740000|2022-06-03 05:22:20|1820.82|1814.62|1820.96|1814.76|1821.04|1814.84|1820.82|1814.62|25
1654233750000|2022-06-03 05:22:30|1820.89|1814.69|1821.19|1814.99|1821.25|1815.05|1820.69|1814.49|26
1654233760000|2022-06-03 05:22:40|1821.22|1815.02|1821.2|1815|1821.22|1815.02|1821.14|1814.94|21
1654233770000|2022-06-03 05:22:50|1821.09|1814.89|1821.16|1814.96|1821.23|1815.03|1821.09|1814.89|26
1654233780000|2022-06-03 05:23:00|1821.17|1814.97|1821.25|1815.05|1821.29|1815.09|1821.16|1814.96|29
1654233790000|2022-06-03 05:23:10|1821.24|1815.04|1822.51|1816.31|1822.52|1816.32|1821.22|1815.02|34
1654233800000|2022-06-03 05:23:20|1822.55|1816.35|1822.41|1816.21|1822.78|1816.58|1822.39|1816.19|29
1654233810000|2022-06-03 05:23:30|1822.37|1816.17|1822.51|1816.31|1822.63|1816.43|1822.24|1816.04|31
1654233820000|2022-06-03 05:23:40|1822.48|1816.28|1822.42|1816.22|1822.51|1816.31|1822.15|1815.95|32
1654233830000|2022-06-03 05:23:50|1822.33|1816.13|1822.67|1816.47|1822.79|1816.59|1822.16|1815.96|31
1654233840000|2022-06-03 05:24:00|1822.68|1816.48|1822.6|1816.4|1822.73|1816.53|1822.54|1816.34|27
1654233850000|2022-06-03 05:24:10|1822.44|1816.24|1822.54|1816.34|1822.58|1816.38|1822.43|1816.23|28
1654233860000|2022-06-03 05:24:20|1822.53|1816.33|1822.49|1816.29|1822.55|1816.35|1822.43|1816.23|22
1654233870000|2022-06-03 05:24:30|1822.5|1816.3|1822.84|1816.64|1822.94|1816.74|1822.5|1816.3|35
1654233880000|2022-06-03 05:24:40|1822.87|1816.67|1823.1|1816.9|1823.1|1816.9|1822.87|1816.67|26
1654233890000|2022-06-03 05:24:50|1823.13|1816.93|1823.8|1817.6|1823.88|1817.68|1823.11|1816.91|29
1654233900000|2022-06-03 05:25:00|1823.79|1817.59|1823.75|1817.55|1823.84|1817.64|1823.68|1817.48|24
1654233910000|2022-06-03 05:25:10|1823.76|1817.56|1823.68|1817.48|1823.76|1817.56|1823.46|1817.26|33
1654233920000|2022-06-03 05:25:20|1823.67|1817.47|1825.84|1819.64|1825.85|1819.65|1823.19|1816.99|28
1654233930000|2022-06-03 05:25:30|1825.82|1819.62|1826.31|1820.11|1826.31|1820.11|1825.78|1819.58|32
1654233940000|2022-06-03 05:25:40|1826.25|1820.05|1826.41|1820.21|1826.55|1820.35|1825.75|1819.55|34
1654233950000|2022-06-03 05:25:50|1826.71|1820.51|1826.47|1820.27|1826.74|1820.54|1826.2|1820|33
1654233960000|2022-06-03 05:26:00|1826.41|1820.21|1826.43|1820.23|1826.65|1820.45|1826.26|1820.06|33
1654233970000|2022-06-03 05:26:10|1826.51|1820.31|1826.62|1820.42|1826.77|1820.57|1826.26|1820.06|32
1654233980000|2022-06-03 05:26:20|1826.61|1820.41|1826.72|1820.52|1827.09|1820.89|1826.59|1820.39|35
1654233990000|2022-06-03 05:26:30|1826.78|1820.58|1826.45|1820.25|1826.78|1820.58|1826.25|1820.05|23
1654234000000|2022-06-03 05:26:40|1826.48|1820.28|1826.52|1820.32|1826.71|1820.51|1826.31|1820.11|34
1654234010000|2022-06-03 05:26:50|1826.54|1820.34|1825.98|1819.78|1826.54|1820.34|1825.88|1819.68|24
1654234020000|2022-06-03 05:27:00|1825.97|1819.77|1826.09|1819.89|1826.15|1819.95|1825.9|1819.7|31
1654234030000|2022-06-03 05:27:10|1826.2|1820|1826.38|1820.18|1826.43|1820.23|1826.2|1820|34
1654234040000|2022-06-03 05:27:20|1826.25|1820.05|1826.14|1819.94|1826.43|1820.23|1825.7|1819.5|35
1654234050000|2022-06-03 05:27:30|1826.07|1819.87|1826.17|1819.97|1826.35|1820.15|1826.01|1819.81|34
1654234060000|2022-06-03 05:27:40|1826.19|1819.99|1826.19|1819.99|1826.27|1820.07|1825.99|1819.79|29
1654234070000|2022-06-03 05:27:50|1826.18|1819.98|1826.38|1820.18|1826.39|1820.19|1826.18|1819.98|24
1654234080000|2022-06-03 05:28:00|1826.34|1820.14|1827.02|1820.82|1827.11|1820.91|1826.34|1820.14|33
1654234090000|2022-06-03 05:28:10|1827.03|1820.83|1826.7|1820.5|1827.03|1820.83|1826.57|1820.37|29
1654234100000|2022-06-03 05:28:20|1826.74|1820.54|1826.36|1820.16|1826.74|1820.54|1826.33|1820.13|29
1654234110000|2022-06-03 05:28:30|1826.41|1820.21|1826.33|1820.13|1826.48|1820.28|1826.32|1820.12|15
1654234120000|2022-06-03 05:28:40|1826.31|1820.11|1826.02|1819.82|1826.32|1820.12|1825.83|1819.63|15
1654234130000|2022-06-03 05:28:50|1826.03|1819.83|1825.99|1819.79|1826.08|1819.88|1825.76|1819.56|24
1654234140000|2022-06-03 05:29:00|1825.89|1819.69|1826.72|1820.52|1826.79|1820.59|1825.89|1819.69|33
1654234150000|2022-06-03 05:29:10|1826.71|1820.51|1826.64|1820.44|1826.71|1820.51|1826.39|1820.19|25
1654234160000|2022-06-03 05:29:20|1826.68|1820.48|1826.54|1820.34|1826.8|1820.6|1826.49|1820.29|28
1654234170000|2022-06-03 05:29:30|1826.49|1820.29|1826.58|1820.38|1826.68|1820.48|1826.42|1820.22|34
1654234180000|2022-06-03 05:29:40|1826.62|1820.42|1826.74|1820.54|1826.76|1820.56|1826.31|1820.11|28
1654234190000|2022-06-03 05:29:50|1826.61|1820.41|1826.54|1820.34|1826.67|1820.47|1826.44|1820.24|32
1654234200000|2022-06-03 05:30:00|1826.69|1820.49|1826.51|1820.31|1826.69|1820.49|1826.46|1820.26|22
1654234210000|2022-06-03 05:30:10|1826.55|1820.35|1826.73|1820.53|1826.79|1820.59|1826.37|1820.17|30
1654234220000|2022-06-03 05:30:20|1826.7|1820.5|1826.84|1820.64|1827.15|1820.95|1826.66|1820.46|28
1654234230000|2022-06-03 05:30:30|1826.87|1820.67|1826.79|1820.59|1827.01|1820.81|1826.77|1820.57|26
1654234240000|2022-06-03 05:30:40|1826.75|1820.55|1826.7|1820.5|1826.8|1820.6|1826.68|1820.48|22
1654234250000|2022-06-03 05:30:50|1826.69|1820.49|1826.63|1820.43|1826.71|1820.51|1826.46|1820.26|27
1654234260000|2022-06-03 05:31:00|1826.7|1820.5|1826.65|1820.45|1826.78|1820.58|1826.53|1820.33|32
1654234270000|2022-06-03 05:31:10|1826.63|1820.43|1826.32|1820.12|1826.63|1820.43|1826.32|1820.12|34
1654234280000|2022-06-03 05:31:20|1826.43|1820.23|1826.42|1820.22|1826.43|1820.23|1826.4|1820.2|13
1654234290000|2022-06-03 05:31:30|1826.41|1820.21|1826.83|1820.63|1826.83|1820.63|1826.39|1820.19|29
1654234300000|2022-06-03 05:31:40|1826.82|1820.62|1826.88|1820.68|1826.96|1820.76|1826.78|1820.58|18
1654234310000|2022-06-03 05:31:50|1826.87|1820.67|1826.67|1820.47|1826.87|1820.67|1826.62|1820.42|26
1654234320000|2022-06-03 05:32:00|1826.71|1820.51|1827.25|1821.05|1827.5|1821.3|1826.71|1820.51|29
1654234330000|2022-06-03 05:32:10|1827.26|1821.06|1827.34|1821.14|1827.34|1821.14|1827.19|1820.99|25
1654234340000|2022-06-03 05:32:20|1827.36|1821.16|1827.37|1821.17|1827.38|1821.18|1827.33|1821.13|20
1654234350000|2022-06-03 05:32:30|1827.36|1821.16|1826.44|1820.24|1827.38|1821.18|1826.41|1820.21|22
1654234360000|2022-06-03 05:32:40|1826.58|1820.38|1826.38|1820.18|1826.69|1820.49|1826.35|1820.15|29
1654234370000|2022-06-03 05:32:50|1826.34|1820.14|1826.53|1820.33|1826.59|1820.39|1826.29|1820.09|33
1654234380000|2022-06-03 05:33:00|1826.61|1820.41|1825.66|1819.46|1826.63|1820.43|1825.54|1819.34|28
1654234390000|2022-06-03 05:33:10|1825.69|1819.49|1825.91|1819.71|1826.15|1819.95|1825.68|1819.48|23
1654234400000|2022-06-03 05:33:20|1825.93|1819.73|1825.92|1819.72|1826.54|1820.34|1825.6|1819.4|26
1654234410000|2022-06-03 05:33:30|1825.91|1819.71|1825.6|1819.4|1826.35|1820.15|1825.53|1819.33|21
1654234420000|2022-06-03 05:33:40|1825.93|1819.73|1825.57|1819.37|1826.44|1820.24|1824.85|1818.65|31
1654234430000|2022-06-03 05:33:50|1825.66|1819.46|1825|1818.8|1825.76|1819.56|1824.87|1818.67|32
1654234440000|2022-06-03 05:34:00|1825.24|1819.04|1826.87|1820.67|1827|1820.8|1825|1818.8|32
1654234450000|2022-06-03 05:34:10|1826.72|1820.52|1826.79|1820.59|1826.79|1820.59|1826.5|1820.3|34
1654234460000|2022-06-03 05:34:20|1826.89|1820.69|1827.35|1821.15|1827.5|1821.3|1826.81|1820.61|28
1654234470000|2022-06-03 05:34:30|1827.32|1821.12|1827.04|1820.84|1827.39|1821.19|1827|1820.8|28
1654234480000|2022-06-03 05:34:40|1827.16|1820.96|1827.06|1820.86|1827.16|1820.96|1826.98|1820.78|23
1654234490000|2022-06-03 05:34:50|1827.04|1820.84|1827.09|1820.89|1827.14|1820.94|1827.04|1820.84|25
1654234500000|2022-06-03 05:35:00|1827.08|1820.88|1826.7|1820.5|1827.2|1821|1826.67|1820.47|31
1654234510000|2022-06-03 05:35:10|1826.64|1820.44|1826.87|1820.67|1827.09|1820.89|1826.61|1820.41|22
1654234520000|2022-06-03 05:35:20|1826.6|1820.4|1826.16|1819.96|1826.6|1820.4|1825.87|1819.67|29
1654234530000|2022-06-03 05:35:30|1825.99|1819.79|1826.2|1820|1826.25|1820.05|1825.96|1819.76|28
1654234540000|2022-06-03 05:35:40|1826.18|1819.98|1826.13|1819.93|1826.26|1820.06|1826.01|1819.81|30
1654234550000|2022-06-03 05:35:50|1826.14|1819.94|1826.23|1820.03|1826.26|1820.06|1826.03|1819.83|24
1654234560000|2022-06-03 05:36:00|1826.22|1820.02|1826.11|1819.91|1826.38|1820.18|1825.92|1819.72|29
1654234570000|2022-06-03 05:36:10|1826.22|1820.02|1825.74|1819.54|1826.38|1820.18|1825.72|1819.52|26
1654234580000|2022-06-03 05:36:20|1825.69|1819.49|1826.05|1819.85|1826.23|1820.03|1825.69|1819.49|25
1654234590000|2022-06-03 05:36:30|1826.03|1819.83|1826.12|1819.92|1826.16|1819.96|1826|1819.8|23
1654234600000|2022-06-03 05:36:40|1826.02|1819.82|1826.19|1819.99|1826.19|1819.99|1825.97|1819.77|27
1654234610000|2022-06-03 05:36:50|1825.97|1819.77|1826.21|1820.01|1826.22|1820.02|1825.93|1819.73|27
1654234620000|2022-06-03 05:37:00|1826.03|1819.83|1826.07|1819.87|1826.38|1820.18|1825.72|1819.52|22
1654234630000|2022-06-03 05:37:10|1826.05|1819.85|1826.81|1820.61|1827.01|1820.81|1826.01|1819.81|24
1654234640000|2022-06-03 05:37:20|1826.78|1820.58|1826.61|1820.41|1827.04|1820.84|1826.61|1820.41|29
1654234650000|2022-06-03 05:37:30|1826.55|1820.35|1826.6|1820.4|1826.74|1820.54|1826.51|1820.31|28
1654234660000|2022-06-03 05:37:40|1826.63|1820.43|1826.63|1820.43|1826.68|1820.48|1826.52|1820.32|22
1654234670000|2022-06-03 05:37:50|1826.64|1820.44|1826.46|1820.26|1826.64|1820.44|1826.44|1820.24|22
1654234680000|2022-06-03 05:38:00|1826.51|1820.31|1826.46|1820.26|1826.56|1820.36|1826.41|1820.21|15
1654234690000|2022-06-03 05:38:10|1826.43|1820.23|1826.58|1820.38|1826.62|1820.42|1826.4|1820.2|27
1654234700000|2022-06-03 05:38:20|1826.48|1820.28|1826.54|1820.34|1826.62|1820.42|1826.43|1820.23|24
1654234710000|2022-06-03 05:38:30|1826.59|1820.39|1828.09|1821.89|1828.27|1822.07|1826.43|1820.23|33
1654234720000|2022-06-03 05:38:40|1828.29|1822.09|1827.94|1821.74|1828.3|1822.1|1827.83|1821.63|25
1654234730000|2022-06-03 05:38:50|1827.92|1821.72|1828.11|1821.91|1828.18|1821.98|1827.92|1821.72|29
1654234740000|2022-06-03 05:39:00|1828.07|1821.87|1827.72|1821.52|1828.46|1822.26|1827.68|1821.48|29
1654234750000|2022-06-03 05:39:10|1827.81|1821.61|1827.78|1821.58|1827.86|1821.66|1827.7|1821.5|19
1654234760000|2022-06-03 05:39:20|1827.79|1821.59|1827.72|1821.52|1828.1|1821.9|1827.66|1821.46|34
1654234770000|2022-06-03 05:39:30|1827.7|1821.5|1827.71|1821.51|1827.88|1821.68|1827.55|1821.35|22
1654234780000|2022-06-03 05:39:40|1827.56|1821.36|1827.44|1821.24|1827.83|1821.63|1827.09|1820.89|32
1654234790000|2022-06-03 05:39:50|1827.55|1821.35|1826.8|1820.6|1827.55|1821.35|1826.7|1820.5|24
1654234800000|2022-06-03 05:40:00|1826.88|1820.68|1826.87|1820.67|1826.9|1820.7|1826.78|1820.58|22
1654234810000|2022-06-03 05:40:10|1826.8|1820.6|1827.27|1821.07|1827.3|1821.1|1826.79|1820.59|21
1654234820000|2022-06-03 05:40:20|1827.29|1821.09|1827.29|1821.09|1827.4|1821.2|1827.15|1820.95|31
1654234830000|2022-06-03 05:40:30|1827.28|1821.08|1827.18|1820.98|1827.31|1821.11|1827.12|1820.92|21
1654234840000|2022-06-03 05:40:40|1827.2|1821|1826.91|1820.71|1827.22|1821.02|1826.71|1820.51|30
1654234850000|2022-06-03 05:40:50|1826.99|1820.79|1826.96|1820.76|1826.99|1820.79|1826.73|1820.53|32
1654234860000|2022-06-03 05:41:00|1826.89|1820.69|1826.88|1820.68|1826.94|1820.74|1826.68|1820.48|25
1654234870000|2022-06-03 05:41:10|1826.87|1820.67|1826.86|1820.66|1827.08|1820.88|1826.75|1820.55|21
1654234880000|2022-06-03 05:41:20|1826.85|1820.65|1827.12|1820.92|1827.16|1820.96|1826.85|1820.65|20
1654234890000|2022-06-03 05:41:30|1827.14|1820.94|1826.98|1820.78|1827.19|1820.99|1826.76|1820.56|24
1654234900000|2022-06-03 05:41:40|1826.99|1820.79|1827.07|1820.87|1827.14|1820.94|1826.81|1820.61|21
1654234910000|2022-06-03 05:41:50|1827.06|1820.86|1826.91|1820.71|1827.11|1820.91|1826.89|1820.69|25
1654234920000|2022-06-03 05:42:00|1826.99|1820.79|1827.16|1820.96|1827.32|1821.12|1826.99|1820.79|31
1654234930000|2022-06-03 05:42:10|1827.09|1820.89|1827.13|1820.93|1827.27|1821.07|1827.05|1820.85|28
1654234940000|2022-06-03 05:42:20|1827.14|1820.94|1827.17|1820.97|1827.24|1821.04|1827.05|1820.85|22
1654234950000|2022-06-03 05:42:30|1827.18|1820.98|1827.22|1821.02|1827.27|1821.07|1827.06|1820.86|29
1654234960000|2022-06-03 05:42:40|1827.16|1820.96|1827.25|1821.05|1827.42|1821.22|1827.08|1820.88|30
1654234970000|2022-06-03 05:42:50|1827.22|1821.02|1827.17|1820.97|1827.45|1821.25|1827.12|1820.92|26
1654234980000|2022-06-03 05:43:00|1827.11|1820.91|1826.47|1820.27|1827.11|1820.91|1826.3|1820.1|34
1654234990000|2022-06-03 05:43:10|1826.48|1820.28|1826.67|1820.47|1826.77|1820.57|1826.47|1820.27|28
1654235000000|2022-06-03 05:43:20|1826.44|1820.24|1826.32|1820.12|1826.67|1820.47|1826.26|1820.06|27
1654235010000|2022-06-03 05:43:30|1826.37|1820.17|1826.1|1819.9|1826.69|1820.49|1826.1|1819.9|25
1654235020000|2022-06-03 05:43:40|1826.12|1819.92|1826.32|1820.12|1826.72|1820.52|1826.12|1819.92|24
1654235030000|2022-06-03 05:43:50|1826.31|1820.11|1826.08|1819.88|1826.64|1820.44|1826.07|1819.87|20
1654235040000|2022-06-03 05:44:00|1826.31|1820.11|1826.14|1819.94|1826.54|1820.34|1826.01|1819.81|30
1654235050000|2022-06-03 05:44:10|1826.53|1820.33|1826.25|1820.05|1826.54|1820.34|1826.09|1819.89|29
1654235060000|2022-06-03 05:44:20|1826.22|1820.02|1826.24|1820.04|1826.54|1820.34|1826.17|1819.97|22
1654235070000|2022-06-03 05:44:30|1826.2|1820|1825.99|1819.79|1826.38|1820.18|1825.82|1819.62|27
1654235080000|2022-06-03 05:44:40|1825.9|1819.7|1825.84|1819.64|1825.99|1819.79|1825.8|1819.6|23
1654235090000|2022-06-03 05:44:50|1825.88|1819.68|1826.08|1819.88|1826.16|1819.96|1825.76|1819.56|29
1654235100000|2022-06-03 05:45:00|1826.06|1819.86|1826.03|1819.83|1826.13|1819.93|1825.82|1819.62|27
1654235110000|2022-06-03 05:45:10|1826.02|1819.82|1826.03|1819.83|1826.13|1819.93|1825.81|1819.61|23
1654235120000|2022-06-03 05:45:20|1826.02|1819.82|1825.97|1819.77|1826.09|1819.89|1825.55|1819.35|33
1654235130000|2022-06-03 05:45:30|1825.88|1819.68|1825.82|1819.62|1826|1819.8|1825.57|1819.37|23
1654235140000|2022-06-03 05:45:40|1825.87|1819.67|1825.46|1819.26|1826|1819.8|1825.45|1819.25|25
1654235150000|2022-06-03 05:45:50|1825.47|1819.27|1825.56|1819.36|1825.83|1819.63|1825.36|1819.16|24
1654235160000|2022-06-03 05:46:00|1825.48|1819.28|1825.75|1819.55|1826.34|1820.14|1825.48|1819.28|34
1654235170000|2022-06-03 05:46:10|1825.68|1819.48|1825.99|1819.79|1826.22|1820.02|1825.61|1819.41|32
1654235180000|2022-06-03 05:46:20|1825.96|1819.76|1826.5|1820.3|1826.61|1820.41|1825.93|1819.73|25
1654235190000|2022-06-03 05:46:30|1826.47|1820.27|1825.69|1819.49|1826.56|1820.36|1825.64|1819.44|30
1654235200000|2022-06-03 05:46:40|1825.68|1819.48|1825.56|1819.36|1825.73|1819.53|1825.37|1819.17|33
1654235210000|2022-06-03 05:46:50|1825.54|1819.34|1825.63|1819.43|1825.7|1819.5|1825.44|1819.24|21
1654235220000|2022-06-03 05:47:00|1825.61|1819.41|1825.59|1819.39|1825.73|1819.53|1825.38|1819.18|26
1654235230000|2022-06-03 05:47:10|1825.58|1819.38|1825.68|1819.48|1825.68|1819.48|1825.46|1819.26|21
1654235240000|2022-06-03 05:47:20|1825.64|1819.44|1825.58|1819.38|1825.66|1819.46|1825.53|1819.33|14
1654235250000|2022-06-03 05:47:30|1825.57|1819.37|1825.51|1819.31|1825.61|1819.41|1825.44|1819.24|18
1654235260000|2022-06-03 05:47:40|1825.49|1819.29|1825.58|1819.38|1825.73|1819.53|1825.46|1819.26|16
1654235270000|2022-06-03 05:47:50|1825.59|1819.39|1825.61|1819.41|1825.68|1819.48|1825.48|1819.28|15
1654235280000|2022-06-03 05:48:00|1825.6|1819.4|1825.62|1819.42|1825.69|1819.49|1825.5|1819.3|18
1654235290000|2022-06-03 05:48:10|1825.55|1819.35|1825.52|1819.32|1825.67|1819.47|1825.5|1819.3|24
1654235300000|2022-06-03 05:48:20|1825.64|1819.44|1825.56|1819.36|1825.69|1819.49|1825.56|1819.36|18
1654235310000|2022-06-03 05:48:30|1825.54|1819.34|1825.7|1819.5|1825.79|1819.59|1825.54|1819.34|29
1654235320000|2022-06-03 05:48:40|1825.69|1819.49|1825.76|1819.56|1825.84|1819.64|1825.6|1819.4|24
1654235330000|2022-06-03 05:48:50|1825.8|1819.6|1825.48|1819.28|1825.84|1819.64|1825.48|1819.28|18
1654235340000|2022-06-03 05:49:00|1825.32|1819.12|1825.26|1819.06|1825.58|1819.38|1825.26|1819.06|11
1654235350000|2022-06-03 05:49:10|1825.36|1819.16|1825.36|1819.16|1825.47|1819.27|1825.3|1819.1|23
1654235360000|2022-06-03 05:49:20|1825.37|1819.17|1825.41|1819.21|1825.49|1819.29|1825.36|1819.16|16
1654235370000|2022-06-03 05:49:30|1825.39|1819.19|1826.11|1819.91|1826.35|1820.15|1825.36|1819.16|26
1654235380000|2022-06-03 05:49:40|1826.13|1819.93|1825.82|1819.62|1826.29|1820.09|1825.69|1819.49|32
1654235390000|2022-06-03 05:49:50|1825.76|1819.56|1825.9|1819.7|1825.9|1819.7|1825.6|1819.4|24
1654235400000|2022-06-03 05:50:00|1825.84|1819.64|1826.27|1820.07|1826.51|1820.31|1825.72|1819.52|30
1654235410000|2022-06-03 05:50:10|1826.31|1820.11|1825.34|1819.14|1826.39|1820.19|1825.25|1819.05|33
1654235420000|2022-06-03 05:50:20|1825.4|1819.2|1824.09|1817.89|1825.52|1819.32|1824.01|1817.81|34
1654235430000|2022-06-03 05:50:30|1824.05|1817.85|1824.02|1817.82|1824.33|1818.13|1823.97|1817.77|33
1654235440000|2022-06-03 05:50:40|1824|1817.8|1824.1|1817.9|1824.26|1818.06|1823.94|1817.74|31
1654235450000|2022-06-03 05:50:50|1824.08|1817.88|1823.47|1817.27|1824.12|1817.92|1823.43|1817.23|33
1654235460000|2022-06-03 05:51:00|1823.48|1817.28|1823.52|1817.32|1823.62|1817.42|1823.37|1817.17|28
1654235470000|2022-06-03 05:51:10|1823.57|1817.37|1823.33|1817.13|1823.6|1817.4|1823.06|1816.86|31
1654235480000|2022-06-03 05:51:20|1823.02|1816.82|1822.91|1816.71|1823.39|1817.19|1822.85|1816.65|31
1654235490000|2022-06-03 05:51:30|1823.43|1817.23|1822.88|1816.68|1823.53|1817.33|1822.84|1816.64|21
1654235500000|2022-06-03 05:51:40|1822.8|1816.6|1822.75|1816.55|1822.88|1816.68|1822.62|1816.42|18
1654235510000|2022-06-03 05:51:50|1822.66|1816.46|1823.47|1817.27|1823.5|1817.3|1822.66|1816.46|26
1654235520000|2022-06-03 05:52:00|1823.5|1817.3|1824.59|1818.39|1824.59|1818.39|1823.23|1817.03|32
1654235530000|2022-06-03 05:52:10|1824.53|1818.33|1824.56|1818.36|1824.68|1818.48|1824.53|1818.33|25
1654235540000|2022-06-03 05:52:20|1824.69|1818.49|1824.61|1818.41|1825.07|1818.87|1824.54|1818.34|28
1654235550000|2022-06-03 05:52:30|1824.64|1818.44|1824.68|1818.48|1824.76|1818.56|1824.54|1818.34|24
1654235560000|2022-06-03 05:52:40|1824.74|1818.54|1824.61|1818.41|1825.03|1818.83|1824.59|1818.39|21
1654235570000|2022-06-03 05:52:50|1824.58|1818.38|1824.61|1818.41|1824.73|1818.53|1824.14|1817.94|29
1654235580000|2022-06-03 05:53:00|1824.59|1818.39|1825.04|1818.84|1825.28|1819.08|1824.57|1818.37|27
1654235590000|2022-06-03 05:53:10|1825.03|1818.83|1825.05|1818.85|1825.14|1818.94|1824.94|1818.74|24
1654235600000|2022-06-03 05:53:20|1825.09|1818.89|1825.62|1819.42|1825.75|1819.55|1825.09|1818.89|30
1654235610000|2022-06-03 05:53:30|1825.6|1819.4|1825.59|1819.39|1825.62|1819.42|1825.58|1819.38|16
1654235620000|2022-06-03 05:53:40|1825.6|1819.4|1825.66|1819.46|1825.67|1819.47|1825.54|1819.34|28
1654235630000|2022-06-03 05:53:50|1825.78|1819.58|1827.08|1820.88|1827.08|1820.88|1825.78|1819.58|35
1654235640000|2022-06-03 05:54:00|1827.11|1820.91|1827.27|1821.07|1827.33|1821.13|1826.7|1820.5|27
1654235650000|2022-06-03 05:54:10|1827.33|1821.13|1827.32|1821.12|1827.33|1821.13|1827.11|1820.91|19
1654235660000|2022-06-03 05:54:20|1827.26|1821.06|1828.07|1821.87|1828.1|1821.9|1827.17|1820.97|23
1654235670000|2022-06-03 05:54:30|1827.96|1821.76|1828.05|1821.85|1828.47|1822.27|1827.93|1821.73|30
1654235680000|2022-06-03 05:54:40|1828.07|1821.87|1828.24|1822.04|1828.48|1822.28|1828.07|1821.87|27
1654235690000|2022-06-03 05:54:50|1828.22|1822.02|1829.87|1823.67|1830.13|1823.93|1828.22|1822.02|30
1654235700000|2022-06-03 05:55:00|1829.96|1823.76|1829.53|1823.33|1829.96|1823.76|1829.5|1823.3|30
1654235710000|2022-06-03 05:55:10|1829.66|1823.46|1829.51|1823.31|1829.76|1823.56|1829.37|1823.17|30
1654235720000|2022-06-03 05:55:20|1829.46|1823.26|1829.5|1823.3|1829.53|1823.33|1829.39|1823.19|29
1654235730000|2022-06-03 05:55:30|1829.49|1823.29|1828.41|1822.21|1829.49|1823.29|1828.41|1822.21|20
1654235740000|2022-06-03 05:55:40|1828.53|1822.33|1829.08|1822.88|1829.4|1823.2|1828.53|1822.33|20
1654235750000|2022-06-03 05:55:50|1829.11|1822.91|1829.17|1822.97|1829.19|1822.99|1828.78|1822.58|28
1654235760000|2022-06-03 05:56:00|1828.86|1822.66|1828.85|1822.65|1828.91|1822.71|1828.48|1822.28|26
1654235770000|2022-06-03 05:56:10|1828.88|1822.68|1829.07|1822.87|1829.17|1822.97|1828.88|1822.68|15
1654235780000|2022-06-03 05:56:20|1829.05|1822.85|1829.12|1822.92|1829.12|1822.92|1828.91|1822.71|11
1654235790000|2022-06-03 05:56:30|1829.13|1822.93|1829.18|1822.98|1829.18|1822.98|1829.11|1822.91|13
1654235800000|2022-06-03 05:56:40|1829.19|1822.99|1828.87|1822.67|1829.21|1823.01|1828.78|1822.58|21
1654235810000|2022-06-03 05:56:50|1828.89|1822.69|1829.39|1823.19|1829.52|1823.32|1828.88|1822.68|25
1654235820000|2022-06-03 05:57:00|1829.4|1823.2|1828.71|1822.51|1829.51|1823.31|1828.69|1822.49|28
1654235830000|2022-06-03 05:57:10|1828.73|1822.53|1828.6|1822.4|1828.82|1822.62|1828.37|1822.17|24
1654235840000|2022-06-03 05:57:20|1828.58|1822.38|1827.75|1821.55|1828.6|1822.4|1827.69|1821.49|26
1654235850000|2022-06-03 05:57:30|1827.69|1821.49|1827.84|1821.64|1828.08|1821.88|1827.69|1821.49|29
1654235860000|2022-06-03 05:57:40|1827.81|1821.61|1827.81|1821.61|1828.05|1821.85|1827.78|1821.58|10
1654235870000|2022-06-03 05:57:50|1827.82|1821.62|1827.95|1821.75|1827.95|1821.75|1827.75|1821.55|23
1654235880000|2022-06-03 05:58:00|1827.74|1821.54|1827.87|1821.67|1827.95|1821.75|1827.56|1821.36|13
1654235890000|2022-06-03 05:58:10|1827.86|1821.66|1826.91|1820.71|1827.86|1821.66|1826.86|1820.66|27
1654235900000|2022-06-03 05:58:20|1826.9|1820.7|1826.42|1820.22|1826.98|1820.78|1826.4|1820.2|30
1654235910000|2022-06-03 05:58:30|1826.43|1820.23|1826.98|1820.78|1826.98|1820.78|1826.43|1820.23|17
1654235920000|2022-06-03 05:58:40|1826.53|1820.33|1826.59|1820.39|1826.98|1820.78|1826.52|1820.32|19
1654235930000|2022-06-03 05:58:50|1826.6|1820.4|1826.99|1820.79|1827.29|1821.09|1826.52|1820.32|24
1654235940000|2022-06-03 05:59:00|1827.2|1821|1827.16|1820.96|1827.33|1821.13|1827|1820.8|24
1654235950000|2022-06-03 05:59:10|1826.81|1820.61|1827.23|1821.03|1827.23|1821.03|1826.59|1820.39|23
1654235960000|2022-06-03 05:59:20|1826.77|1820.57|1826.08|1819.88|1826.87|1820.67|1826|1819.8|25
1654235970000|2022-06-03 05:59:30|1826.35|1820.15|1826.24|1820.04|1826.39|1820.19|1826.14|1819.94|29
1654235980000|2022-06-03 05:59:40|1826.23|1820.03|1826.24|1820.04|1826.27|1820.07|1826.23|1820.03|14
1654235990000|2022-06-03 05:59:50|1826.25|1820.05|1827.04|1820.84|1827.13|1820.93|1826.22|1820.02|21
1654236000000|2022-06-03 06:00:00|1827.1|1820.9|1826.66|1820.46|1827.33|1821.13|1826.6|1820.4|33
1654236010000|2022-06-03 06:00:10|1826.65|1820.45|1826.28|1820.08|1826.66|1820.46|1826.27|1820.07|29
1654236020000|2022-06-03 06:00:20|1826.27|1820.07|1825.93|1819.73|1826.27|1820.07|1825.87|1819.67|14
1654236030000|2022-06-03 06:00:30|1825.98|1819.78|1826.57|1820.37|1826.85|1820.65|1825.92|1819.72|36
1654236040000|2022-06-03 06:00:40|1826.76|1820.56|1826.14|1819.94|1826.76|1820.56|1826.14|1819.94|34
1654236050000|2022-06-03 06:00:50|1826.48|1820.28|1826.37|1820.17|1826.72|1820.52|1825.94|1819.74|37
1654236060000|2022-06-03 06:01:00|1826.63|1820.43|1826.2|1820|1826.63|1820.43|1825.81|1819.61|31
1654236070000|2022-06-03 06:01:10|1826.28|1820.08|1826.18|1819.98|1826.28|1820.08|1825.7|1819.5|18
1654236080000|2022-06-03 06:01:20|1826.09|1819.89|1826.26|1820.06|1826.28|1820.08|1825.89|1819.69|25
1654236090000|2022-06-03 06:01:30|1826.23|1820.03|1826.28|1820.08|1826.28|1820.08|1826.07|1819.87|14
1654236100000|2022-06-03 06:01:40|1826.1|1819.9|1826.28|1820.08|1826.28|1820.08|1825.85|1819.65|9
1654236110000|2022-06-03 06:01:50|1826.3|1820.1|1825.83|1819.63|1826.6|1820.4|1825.83|1819.63|32
1654236120000|2022-06-03 06:02:00|1825.94|1819.74|1825.82|1819.62|1825.94|1819.74|1825.68|1819.48|13
1654236130000|2022-06-03 06:02:10|1825.81|1819.61|1825.5|1819.3|1826.08|1819.88|1825.5|1819.3|23
1654236140000|2022-06-03 06:02:20|1825.46|1819.26|1825.56|1819.36|1826.08|1819.88|1825.46|1819.26|11
1654236150000|2022-06-03 06:02:30|1825.58|1819.38|1825.11|1818.91|1825.74|1819.54|1825.11|1818.91|21
1654236160000|2022-06-03 06:02:40|1825.06|1818.86|1824.86|1818.66|1825.19|1818.99|1824.83|1818.63|21
1654236170000|2022-06-03 06:02:50|1825.04|1818.84|1825.05|1818.85|1825.07|1818.87|1824.86|1818.66|25
1654236180000|2022-06-03 06:03:00|1824.87|1818.67|1824.77|1818.57|1825.15|1818.95|1824.77|1818.57|20
1654236190000|2022-06-03 06:03:10|1824.59|1818.39|1824.23|1818.03|1824.85|1818.65|1824.16|1817.96|18
1654236200000|2022-06-03 06:03:20|1824.19|1817.99|1824.24|1818.04|1824.29|1818.09|1824.11|1817.91|16
1654236210000|2022-06-03 06:03:30|1824.19|1817.99|1824.93|1818.73|1824.94|1818.74|1824.19|1817.99|30
1654236220000|2022-06-03 06:03:40|1824.86|1818.66|1824.97|1818.77|1825.07|1818.87|1824.86|1818.66|23
1654236230000|2022-06-03 06:03:50|1824.95|1818.75|1825.05|1818.85|1825.07|1818.87|1824.74|1818.54|19
1654236240000|2022-06-03 06:04:00|1824.86|1818.66|1825.04|1818.84|1825.04|1818.84|1824.82|1818.62|24
1654236250000|2022-06-03 06:04:10|1825.02|1818.82|1825.16|1818.96|1825.24|1819.04|1824.98|1818.78|26
1654236260000|2022-06-03 06:04:20|1825.17|1818.97|1825.13|1818.93|1825.18|1818.98|1825.07|1818.87|19
1654236270000|2022-06-03 06:04:30|1825.11|1818.91|1825.15|1818.95|1825.21|1819.01|1825.1|1818.9|28
1654236280000|2022-06-03 06:04:40|1825.2|1819|1824.86|1818.66|1825.2|1819|1824.86|1818.66|24
1654236290000|2022-06-03 06:04:50|1824.85|1818.65|1825.06|1818.86|1825.09|1818.89|1824.85|1818.65|13
1654236300000|2022-06-03 06:05:00|1825.07|1818.87|1824.96|1818.76|1825.09|1818.89|1824.88|1818.68|24
1654236310000|2022-06-03 06:05:10|1824.94|1818.74|1825.82|1819.62|1825.99|1819.79|1824.92|1818.72|27
1654236320000|2022-06-03 06:05:20|1825.83|1819.63|1825.57|1819.37|1825.87|1819.67|1825.49|1819.29|29
1654236330000|2022-06-03 06:05:30|1825.58|1819.38|1825.53|1819.33|1825.65|1819.45|1825.49|1819.29|18
1654236340000|2022-06-03 06:05:40|1825.51|1819.31|1825.47|1819.27|1825.52|1819.32|1825.39|1819.19|22
1654236350000|2022-06-03 06:05:50|1825.54|1819.34|1825.44|1819.24|1825.55|1819.35|1825.41|1819.21|16
1654236360000|2022-06-03 06:06:00|1825.39|1819.19|1825.1|1818.9|1825.42|1819.22|1825.1|1818.9|22
1654236370000|2022-06-03 06:06:10|1825.08|1818.88|1824.87|1818.67|1825.11|1818.91|1824.83|1818.63|18
1654236380000|2022-06-03 06:06:20|1825.06|1818.86|1825.06|1818.86|1825.06|1818.86|1824.84|1818.64|17
1654236390000|2022-06-03 06:06:30|1824.89|1818.69|1824.99|1818.79|1825|1818.8|1824.83|1818.63|22
1654236400000|2022-06-03 06:06:40|1824.98|1818.78|1824.74|1818.54|1825.16|1818.96|1824.74|1818.54|21
1654236410000|2022-06-03 06:06:50|1824.76|1818.56|1825.06|1818.86|1825.29|1819.09|1824.74|1818.54|30
1654236420000|2022-06-03 06:07:00|1824.94|1818.74|1824.84|1818.64|1825.08|1818.88|1824.83|1818.63|25
1654236430000|2022-06-03 06:07:10|1824.81|1818.61|1824.87|1818.67|1824.94|1818.74|1824.74|1818.54|24
1654236440000|2022-06-03 06:07:20|1825.14|1818.94|1825.69|1819.49|1825.72|1819.52|1825.14|1818.94|32
1654236450000|2022-06-03 06:07:30|1825.68|1819.48|1825.6|1819.4|1825.73|1819.53|1825.3|1819.1|24
1654236460000|2022-06-03 06:07:40|1825.62|1819.42|1825.63|1819.43|1825.74|1819.54|1825.56|1819.36|21
1654236470000|2022-06-03 06:07:50|1825.64|1819.44|1825.65|1819.45|1825.76|1819.56|1825.58|1819.38|17
1654236480000|2022-06-03 06:08:00|1825.64|1819.44|1825.2|1819|1826|1819.8|1825.1|1818.9|30
1654236490000|2022-06-03 06:08:10|1824.93|1818.73|1824.95|1818.75|1825.19|1818.99|1824.92|1818.72|28
1654236500000|2022-06-03 06:08:20|1824.96|1818.76|1824.99|1818.79|1825.14|1818.94|1824.89|1818.69|24
1654236510000|2022-06-03 06:08:30|1825.35|1819.15|1825.39|1819.19|1825.48|1819.28|1825.22|1819.02|23
1654236520000|2022-06-03 06:08:40|1825.43|1819.23|1825.34|1819.14|1825.45|1819.25|1825.31|1819.11|20
1654236530000|2022-06-03 06:08:50|1825.37|1819.17|1825.38|1819.18|1825.45|1819.25|1825.36|1819.16|11
1654236540000|2022-06-03 06:09:00|1825.39|1819.19|1826.94|1820.74|1826.98|1820.78|1824.63|1818.43|28
1654236550000|2022-06-03 06:09:10|1826.97|1820.77|1827.27|1821.07|1827.27|1821.07|1826.91|1820.71|18
1654236560000|2022-06-03 06:09:20|1827.18|1820.98|1827.59|1821.39|1827.62|1821.42|1827.18|1820.98|31
1654236570000|2022-06-03 06:09:30|1827.42|1821.22|1827.38|1821.18|1827.59|1821.39|1827.29|1821.09|20
1654236580000|2022-06-03 06:09:40|1827.39|1821.19|1827.51|1821.31|1827.67|1821.47|1827.36|1821.16|31
1654236590000|2022-06-03 06:09:50|1827.5|1821.3|1828.36|1822.16|1828.49|1822.29|1827.5|1821.3|33
1654236600000|2022-06-03 06:10:00|1828.1|1821.9|1828.74|1822.54|1828.81|1822.61|1827.95|1821.75|34
1654236610000|2022-06-03 06:10:10|1828.78|1822.58|1828.75|1822.55|1828.78|1822.58|1828.69|1822.49|17
1654236620000|2022-06-03 06:10:20|1828.67|1822.47|1828.4|1822.2|1828.67|1822.47|1828.37|1822.17|30
1654236630000|2022-06-03 06:10:30|1828.42|1822.22|1828.31|1822.11|1828.52|1822.32|1828|1821.8|29
1654236640000|2022-06-03 06:10:40|1828.27|1822.07|1828.2|1822|1828.31|1822.11|1828.17|1821.97|12
1654236650000|2022-06-03 06:10:50|1828.17|1821.97|1826.97|1820.77|1828.26|1822.06|1826.93|1820.73|25
1654236660000|2022-06-03 06:11:00|1826.83|1820.63|1826.67|1820.47|1827.13|1820.93|1826.67|1820.47|31
1654236670000|2022-06-03 06:11:10|1826.73|1820.53|1826.82|1820.62|1826.84|1820.64|1826.73|1820.53|17
1654236680000|2022-06-03 06:11:20|1826.73|1820.53|1827.03|1820.83|1827.18|1820.98|1826.64|1820.44|35
1654236690000|2022-06-03 06:11:30|1827.06|1820.86|1826.81|1820.61|1827.14|1820.94|1826.64|1820.44|28
1654236700000|2022-06-03 06:11:40|1826.54|1820.34|1826.41|1820.21|1826.58|1820.38|1826.41|1820.21|18
1654236710000|2022-06-03 06:11:50|1826.4|1820.2|1826.43|1820.23|1826.51|1820.31|1826.27|1820.07|20
1654236720000|2022-06-03 06:12:00|1826.44|1820.24|1827.15|1820.95|1827.23|1821.03|1826.41|1820.21|35
1654236730000|2022-06-03 06:12:10|1827.31|1821.11|1827.31|1821.11|1827.36|1821.16|1827.16|1820.96|22
1654236740000|2022-06-03 06:12:20|1827.25|1821.05|1827.04|1820.84|1827.31|1821.11|1827|1820.8|25
1654236750000|2022-06-03 06:12:30|1826.95|1820.75|1826.55|1820.35|1827.02|1820.82|1826.55|1820.35|22
1654236760000|2022-06-03 06:12:40|1826.59|1820.39|1826.52|1820.32|1826.62|1820.42|1826.42|1820.22|25
1654236770000|2022-06-03 06:12:50|1826.51|1820.31|1826.48|1820.28|1826.53|1820.33|1826.39|1820.19|17
1654236780000|2022-06-03 06:13:00|1826.45|1820.25|1826.64|1820.44|1826.64|1820.44|1826.31|1820.11|25
1654236790000|2022-06-03 06:13:10|1826.65|1820.45|1826.42|1820.22|1826.75|1820.55|1826.42|1820.22|21
1654236800000|2022-06-03 06:13:20|1826.41|1820.21|1826.66|1820.46|1826.66|1820.46|1826.41|1820.21|26
1654236810000|2022-06-03 06:13:30|1826.62|1820.42|1826.56|1820.36|1826.62|1820.42|1826.55|1820.35|16
1654236820000|2022-06-03 06:13:40|1826.54|1820.34|1826.49|1820.29|1826.56|1820.36|1826.43|1820.23|13
1654236830000|2022-06-03 06:13:50|1826.47|1820.27|1826.55|1820.35|1826.64|1820.44|1826.41|1820.21|14
1654236840000|2022-06-03 06:14:00|1826.56|1820.36|1826.57|1820.37|1826.61|1820.41|1826.53|1820.33|16
1654236850000|2022-06-03 06:14:10|1826.56|1820.36|1826.52|1820.32|1826.62|1820.42|1826.52|1820.32|18
1654236860000|2022-06-03 06:14:20|1826.31|1820.11|1825.83|1819.63|1826.33|1820.13|1825.77|1819.57|24
1654236870000|2022-06-03 06:14:30|1825.81|1819.61|1825.68|1819.48|1825.84|1819.64|1825.64|1819.44|21
1654236880000|2022-06-03 06:14:40|1825.65|1819.45|1825.81|1819.61|1825.82|1819.62|1825.65|1819.45|17
1654236890000|2022-06-03 06:14:50|1825.79|1819.59|1825.52|1819.32|1825.84|1819.64|1825.44|1819.24|19
1654236900000|2022-06-03 06:15:00|1825.5|1819.3|1825.22|1819.02|1825.55|1819.35|1825.14|1818.94|20
1654236910000|2022-06-03 06:15:10|1825.25|1819.05|1825.02|1818.82|1825.25|1819.05|1825.02|1818.82|20
1654236920000|2022-06-03 06:15:20|1825.08|1818.88|1825.08|1818.88|1825.08|1818.88|1824.87|1818.67|17
1654236930000|2022-06-03 06:15:30|1825.02|1818.82|1824.7|1818.5|1825.15|1818.95|1824.7|1818.5|26
1654236940000|2022-06-03 06:15:40|1824.75|1818.55|1824.46|1818.26|1825.06|1818.86|1824.34|1818.14|27
1654236950000|2022-06-03 06:15:50|1824.5|1818.3|1824.44|1818.24|1824.61|1818.41|1824.37|1818.17|22
1654236960000|2022-06-03 06:16:00|1824.42|1818.22|1824.49|1818.29|1824.73|1818.53|1824.42|1818.22|24
1654236970000|2022-06-03 06:16:10|1824.54|1818.34|1824.46|1818.26|1824.54|1818.34|1824.34|1818.14|19
1654236980000|2022-06-03 06:16:20|1824.51|1818.31|1824.08|1817.88|1825.07|1818.87|1824.08|1817.88|31
1654236990000|2022-06-03 06:16:30|1824.17|1817.97|1823.16|1816.96|1824.33|1818.13|1823.04|1816.84|28
1654237000000|2022-06-03 06:16:40|1823.32|1817.12|1824.04|1817.84|1824.16|1817.96|1823.05|1816.85|33
1654237010000|2022-06-03 06:16:50|1824.08|1817.88|1823.79|1817.59|1824.25|1818.05|1823.77|1817.57|28
1654237020000|2022-06-03 06:17:00|1823.77|1817.57|1824.22|1818.02|1824.34|1818.14|1823.27|1817.07|33
1654237030000|2022-06-03 06:17:10|1824.23|1818.03|1823.76|1817.56|1824.37|1818.17|1823.7|1817.5|36
1654237040000|2022-06-03 06:17:20|1824.12|1817.92|1823.73|1817.53|1824.13|1817.93|1823.24|1817.04|34
1654237050000|2022-06-03 06:17:30|1823.66|1817.46|1823.5|1817.3|1823.66|1817.46|1823.34|1817.14|27
1654237060000|2022-06-03 06:17:40|1823.52|1817.32|1823.7|1817.5|1823.8|1817.6|1823.37|1817.17|30
1654237070000|2022-06-03 06:17:50|1823.69|1817.49|1823.84|1817.64|1823.9|1817.7|1823.45|1817.25|29
1654237080000|2022-06-03 06:18:00|1823.86|1817.66|1823.85|1817.65|1823.9|1817.7|1823.74|1817.54|30
1654237090000|2022-06-03 06:18:10|1823.81|1817.61|1822.98|1816.78|1824.16|1817.96|1822.98|1816.78|31
1654237100000|2022-06-03 06:18:20|1823.05|1816.85|1821.93|1815.73|1823.11|1816.91|1821.93|1815.73|32
1654237110000|2022-06-03 06:18:30|1821.96|1815.76|1821.95|1815.75|1822|1815.8|1821.93|1815.73|11
1654237120000|2022-06-03 06:18:40|1822|1815.8|1821.69|1815.49|1822|1815.8|1821.63|1815.43|34
1654237130000|2022-06-03 06:18:50|1821.7|1815.5|1822.4|1816.2|1822.54|1816.34|1821.67|1815.47|32
1654237140000|2022-06-03 06:19:00|1822.36|1816.16|1822.3|1816.1|1822.43|1816.23|1822.13|1815.93|22
1654237150000|2022-06-03 06:19:10|1822.31|1816.11|1822.28|1816.08|1822.43|1816.23|1822.21|1816.01|26
1654237160000|2022-06-03 06:19:20|1822.27|1816.07|1822.29|1816.09|1822.37|1816.17|1822.24|1816.04|18
1654237170000|2022-06-03 06:19:30|1822.3|1816.1|1822.29|1816.09|1822.36|1816.16|1822.27|1816.07|17
1654237180000|2022-06-03 06:19:40|1822.28|1816.08|1822.35|1816.15|1822.42|1816.22|1822.28|1816.08|28
1654237190000|2022-06-03 06:19:50|1822.38|1816.18|1822.39|1816.19|1822.56|1816.36|1822.31|1816.11|20
1654237200000|2022-06-03 06:20:00|1822.37|1816.17|1822.39|1816.19|1822.42|1816.22|1822.24|1816.04|30
1654237210000|2022-06-03 06:20:10|1822.34|1816.14|1821.76|1815.56|1822.36|1816.16|1821.76|1815.56|29
1654237220000|2022-06-03 06:20:20|1821.77|1815.57|1820.49|1814.29|1821.78|1815.58|1820.49|1814.29|28
1654237230000|2022-06-03 06:20:30|1820.48|1814.28|1820.47|1814.27|1820.88|1814.68|1820.45|1814.25|28
1654237240000|2022-06-03 06:20:40|1820.45|1814.25|1820.62|1814.42|1820.66|1814.46|1820.44|1814.24|26
1654237250000|2022-06-03 06:20:50|1820.6|1814.4|1820.63|1814.43|1820.66|1814.46|1820.4|1814.2|20
1654237260000|2022-06-03 06:21:00|1820.53|1814.33|1820.89|1814.69|1821.06|1814.86|1820.53|1814.33|27
1654237270000|2022-06-03 06:21:10|1820.94|1814.74|1821.19|1814.99|1821.38|1815.18|1820.76|1814.56|29
1654237280000|2022-06-03 06:21:20|1821.2|1815|1821.18|1814.98|1821.2|1815|1821.01|1814.81|15
1654237290000|2022-06-03 06:21:30|1821.15|1814.95|1821.04|1814.84|1821.2|1815|1820.95|1814.75|19
1654237300000|2022-06-03 06:21:40|1821.02|1814.82|1820.44|1814.24|1821.07|1814.87|1820.24|1814.04|29
1654237310000|2022-06-03 06:21:50|1820.39|1814.19|1819.63|1813.43|1820.39|1814.19|1819.57|1813.37|27
1654237320000|2022-06-03 06:22:00|1819.64|1813.44|1819.76|1813.56|1819.87|1813.67|1819.62|1813.42|26
1654237330000|2022-06-03 06:22:10|1819.78|1813.58|1819.9|1813.7|1819.92|1813.72|1819.73|1813.53|28
1654237340000|2022-06-03 06:22:20|1819.92|1813.72|1819.56|1813.36|1819.92|1813.72|1819.45|1813.25|31
1654237350000|2022-06-03 06:22:30|1819.55|1813.35|1819.28|1813.08|1819.61|1813.41|1819.28|1813.08|22
1654237360000|2022-06-03 06:22:40|1819.33|1813.13|1819.46|1813.26|1819.47|1813.27|1819.29|1813.09|31
1654237370000|2022-06-03 06:22:50|1819.44|1813.24|1819.24|1813.04|1819.47|1813.27|1819.17|1812.97|27
1654237380000|2022-06-03 06:23:00|1819.26|1813.06|1819.88|1813.68|1819.88|1813.68|1819.22|1813.02|29
1654237390000|2022-06-03 06:23:10|1819.77|1813.57|1820.02|1813.82|1820.02|1813.82|1819.67|1813.47|28
1654237400000|2022-06-03 06:23:20|1820.15|1813.95|1820.18|1813.98|1820.34|1814.14|1820.07|1813.87|32
1654237410000|2022-06-03 06:23:30|1820.1|1813.9|1820.06|1813.86|1820.17|1813.97|1820.04|1813.84|19
1654237420000|2022-06-03 06:23:40|1819.89|1813.69|1820.33|1814.13|1820.41|1814.21|1819.89|1813.69|36
1654237430000|2022-06-03 06:23:50|1820.41|1814.21|1820.35|1814.15|1820.42|1814.22|1820.28|1814.08|19
1654237440000|2022-06-03 06:24:00|1820.38|1814.18|1820.4|1814.2|1820.55|1814.35|1820.36|1814.16|23
1654237450000|2022-06-03 06:24:10|1820.41|1814.21|1820.76|1814.56|1820.77|1814.57|1820.38|1814.18|38
1654237460000|2022-06-03 06:24:20|1820.85|1814.65|1820.79|1814.59|1820.85|1814.65|1820.69|1814.49|30
1654237470000|2022-06-03 06:24:30|1820.78|1814.58|1820.84|1814.64|1820.86|1814.66|1820.68|1814.48|26
1654237480000|2022-06-03 06:24:40|1820.87|1814.67|1820.53|1814.33|1820.87|1814.67|1820.5|1814.3|34
1654237490000|2022-06-03 06:24:50|1820.54|1814.34|1820.41|1814.21|1820.77|1814.57|1820.41|1814.21|33
1654237500000|2022-06-03 06:25:00|1820.57|1814.37|1820.7|1814.5|1820.75|1814.55|1820.57|1814.37|25
1654237510000|2022-06-03 06:25:10|1820.65|1814.45|1820.83|1814.63|1820.83|1814.63|1820.53|1814.33|29
1654237520000|2022-06-03 06:25:20|1820.82|1814.62|1820.71|1814.51|1820.85|1814.65|1820.67|1814.47|23
1654237530000|2022-06-03 06:25:30|1820.77|1814.57|1820.72|1814.52|1820.77|1814.57|1820.65|1814.45|27
1654237540000|2022-06-03 06:25:40|1820.73|1814.53|1820.67|1814.47|1820.73|1814.53|1820.42|1814.22|30
1654237550000|2022-06-03 06:25:50|1820.63|1814.43|1820.05|1813.85|1820.63|1814.43|1820.05|1813.85|25
1654237560000|2022-06-03 06:26:00|1820.06|1813.86|1820.47|1814.27|1820.52|1814.32|1819.8|1813.6|24
1654237570000|2022-06-03 06:26:10|1820.48|1814.28|1820.52|1814.32|1820.61|1814.41|1820.39|1814.19|19
1654237580000|2022-06-03 06:26:20|1820.42|1814.22|1820.42|1814.22|1820.67|1814.47|1820.4|1814.2|11
1654237590000|2022-06-03 06:26:30|1820.41|1814.21|1820.37|1814.17|1820.51|1814.31|1820.36|1814.16|24
1654237600000|2022-06-03 06:26:40|1820.41|1814.21|1820.38|1814.18|1820.57|1814.37|1820.38|1814.18|32
1654237610000|2022-06-03 06:26:50|1820.47|1814.27|1820.43|1814.23|1820.49|1814.29|1820.36|1814.16|28
1654237620000|2022-06-03 06:27:00|1820.37|1814.17|1820.44|1814.24|1820.48|1814.28|1820.33|1814.13|19
1654237630000|2022-06-03 06:27:10|1820.38|1814.18|1820.65|1814.45|1820.66|1814.46|1820.35|1814.15|17
1654237640000|2022-06-03 06:27:20|1820.64|1814.44|1823.06|1816.86|1823.06|1816.86|1820.62|1814.42|26
1654237650000|2022-06-03 06:27:30|1823.09|1816.89|1822.65|1816.45|1823.09|1816.89|1822.54|1816.34|31
1654237660000|2022-06-03 06:27:40|1822.68|1816.48|1822.54|1816.34|1822.72|1816.52|1822.35|1816.15|28
1654237670000|2022-06-03 06:27:50|1822.56|1816.36|1823.27|1817.07|1823.58|1817.38|1822.56|1816.36|32
1654237680000|2022-06-03 06:28:00|1823.26|1817.06|1822.84|1816.64|1823.29|1817.09|1822.82|1816.62|21
1654237690000|2022-06-03 06:28:10|1822.78|1816.58|1822.13|1815.93|1822.78|1816.58|1821.96|1815.76|24
1654237700000|2022-06-03 06:28:20|1822.12|1815.92|1821.95|1815.75|1822.12|1815.92|1821.83|1815.63|25
1654237710000|2022-06-03 06:28:30|1821.96|1815.76|1821.84|1815.64|1821.98|1815.78|1821.84|1815.64|15
1654237720000|2022-06-03 06:28:40|1821.92|1815.72|1821.81|1815.61|1821.94|1815.74|1821.81|1815.61|20
1654237730000|2022-06-03 06:28:50|1821.72|1815.52|1821.85|1815.65|1821.95|1815.75|1821.63|1815.43|19
1654237740000|2022-06-03 06:29:00|1821.84|1815.64|1821.79|1815.59|1821.95|1815.75|1821.71|1815.51|25
1654237750000|2022-06-03 06:29:10|1821.84|1815.64|1821.87|1815.67|1822|1815.8|1821.63|1815.43|28
1654237760000|2022-06-03 06:29:20|1821.85|1815.65|1821.67|1815.47|1821.95|1815.75|1821.64|1815.44|17
1654237770000|2022-06-03 06:29:30|1821.66|1815.46|1821.67|1815.47|1821.79|1815.59|1821.56|1815.36|22
1654237780000|2022-06-03 06:29:40|1821.68|1815.48|1821.69|1815.49|1821.8|1815.6|1821.57|1815.37|23
1654237790000|2022-06-03 06:29:50|1821.68|1815.48|1821.71|1815.51|1821.86|1815.66|1821.66|1815.46|23
1654237800000|2022-06-03 06:30:00|1821.8|1815.6|1821.4|1815.2|1821.8|1815.6|1821.34|1815.14|26
1654237810000|2022-06-03 06:30:10|1821.41|1815.21|1821.42|1815.22|1821.47|1815.27|1821.39|1815.19|24
1654237820000|2022-06-03 06:30:20|1821.36|1815.16|1821.44|1815.24|1821.57|1815.37|1821.36|1815.16|27
1654237830000|2022-06-03 06:30:30|1821.51|1815.31|1821.91|1815.71|1822.24|1816.04|1821.5|1815.3|24
1654237840000|2022-06-03 06:30:40|1821.89|1815.69|1822.36|1816.16|1822.46|1816.26|1821.86|1815.66|34
1654237850000|2022-06-03 06:30:50|1822.39|1816.19|1822.19|1815.99|1822.46|1816.26|1822.17|1815.97|28
1654237860000|2022-06-03 06:31:00|1822.16|1815.96|1822.49|1816.29|1822.5|1816.3|1822.12|1815.92|30
1654237870000|2022-06-03 06:31:10|1822.48|1816.28|1822.5|1816.3|1822.58|1816.38|1822.39|1816.19|28
1654237880000|2022-06-03 06:31:20|1822.54|1816.34|1822.37|1816.17|1822.58|1816.38|1822.32|1816.12|28
1654237890000|2022-06-03 06:31:30|1822.34|1816.14|1822.28|1816.08|1822.34|1816.14|1822.21|1816.01|24
1654237900000|2022-06-03 06:31:40|1822.24|1816.04|1822.25|1816.05|1822.26|1816.06|1822.16|1815.96|22
1654237910000|2022-06-03 06:31:50|1822.21|1816.01|1822.34|1816.14|1822.41|1816.21|1822.15|1815.95|28
1654237920000|2022-06-03 06:32:00|1822.27|1816.07|1822.25|1816.05|1822.32|1816.12|1822.24|1816.04|27
1654237930000|2022-06-03 06:32:10|1822.23|1816.03|1822.08|1815.88|1822.32|1816.12|1822.08|1815.88|23
1654237940000|2022-06-03 06:32:20|1822.09|1815.89|1822.25|1816.05|1822.31|1816.11|1822.01|1815.81|28
1654237950000|2022-06-03 06:32:30|1822.26|1816.06|1822.27|1816.07|1822.34|1816.14|1822.09|1815.89|24
1654237960000|2022-06-03 06:32:40|1822.28|1816.08|1822.24|1816.04|1822.37|1816.17|1822.17|1815.97|26
1654237970000|2022-06-03 06:32:50|1822.25|1816.05|1822.37|1816.17|1822.44|1816.24|1822.22|1816.02|22
1654237980000|2022-06-03 06:33:00|1822.42|1816.22|1822.34|1816.14|1822.42|1816.22|1822.07|1815.87|30
1654237990000|2022-06-03 06:33:10|1822.33|1816.13|1821.49|1815.29|1822.36|1816.16|1821.49|1815.29|29
1654238000000|2022-06-03 06:33:20|1821.5|1815.3|1821.16|1814.96|1821.52|1815.32|1821.06|1814.86|26
1654238010000|2022-06-03 06:33:30|1821.15|1814.95|1821.1|1814.9|1821.19|1814.99|1820.79|1814.59|20
1654238020000|2022-06-03 06:33:40|1821.14|1814.94|1821.05|1814.85|1821.14|1814.94|1820.81|1814.61|24
1654238030000|2022-06-03 06:33:50|1820.87|1814.67|1820.93|1814.73|1821.09|1814.89|1820.73|1814.53|29
1654238040000|2022-06-03 06:34:00|1820.88|1814.68|1820.8|1814.6|1820.97|1814.77|1820.74|1814.54|13
1654238050000|2022-06-03 06:34:10|1820.79|1814.59|1820.98|1814.78|1821.05|1814.85|1820.72|1814.52|30
1654238060000|2022-06-03 06:34:20|1820.99|1814.79|1820.72|1814.52|1820.99|1814.79|1820.44|1814.24|28
1654238070000|2022-06-03 06:34:30|1820.57|1814.37|1820.83|1814.63|1820.97|1814.77|1820.57|1814.37|25
1654238080000|2022-06-03 06:34:40|1820.8|1814.6|1820.59|1814.39|1820.8|1814.6|1820.58|1814.38|22
1654238090000|2022-06-03 06:34:50|1820.57|1814.37|1820.59|1814.39|1820.69|1814.49|1820.45|1814.25|34
1654238100000|2022-06-03 06:35:00|1820.55|1814.35|1821.4|1815.2|1821.47|1815.27|1820.41|1814.21|26
1654238110000|2022-06-03 06:35:10|1821.56|1815.36|1821.83|1815.63|1821.83|1815.63|1821.39|1815.19|25
1654238120000|2022-06-03 06:35:20|1821.82|1815.62|1821.02|1814.82|1821.86|1815.66|1821|1814.8|32
1654238130000|2022-06-03 06:35:30|1821.03|1814.83|1821.06|1814.86|1821.51|1815.31|1821.01|1814.81|27
1654238140000|2022-06-03 06:35:40|1821|1814.8|1821.01|1814.81|1821.09|1814.89|1820.86|1814.66|26
1654238150000|2022-06-03 06:35:50|1821.02|1814.82|1821.39|1815.19|1821.39|1815.19|1820.95|1814.75|29
1654238160000|2022-06-03 06:36:00|1821.4|1815.2|1821.41|1815.21|1821.6|1815.4|1821.39|1815.19|25
1654238170000|2022-06-03 06:36:10|1821.43|1815.23|1821.63|1815.43|1821.64|1815.44|1821.41|1815.21|27
1654238180000|2022-06-03 06:36:20|1821.61|1815.41|1821.6|1815.4|1821.63|1815.43|1821.44|1815.24|28
1654238190000|2022-06-03 06:36:30|1821.61|1815.41|1822.04|1815.84|1822.16|1815.96|1821.47|1815.27|36
1654238200000|2022-06-03 06:36:40|1822.07|1815.87|1823.67|1817.47|1823.71|1817.51|1822.07|1815.87|35
1654238210000|2022-06-03 06:36:50|1823.68|1817.48|1823.56|1817.36|1823.88|1817.68|1823.53|1817.33|30
1654238220000|2022-06-03 06:37:00|1823.58|1817.38|1823.59|1817.39|1823.66|1817.46|1823.49|1817.29|27
1654238230000|2022-06-03 06:37:10|1823.56|1817.36|1824.1|1817.9|1824.25|1818.05|1823.51|1817.31|28
1654238240000|2022-06-03 06:37:20|1824.09|1817.89|1824.05|1817.85|1824.15|1817.95|1824|1817.8|22
1654238250000|2022-06-03 06:37:30|1824.12|1817.92|1824.26|1818.06|1824.27|1818.07|1824.01|1817.81|14
1654238260000|2022-06-03 06:37:40|1824.34|1818.14|1824.21|1818.01|1824.34|1818.14|1824.06|1817.86|19
1654238270000|2022-06-03 06:37:50|1824.2|1818|1823.93|1817.73|1824.2|1818|1823.66|1817.46|21
1654238280000|2022-06-03 06:38:00|1823.95|1817.75|1823.92|1817.72|1824.03|1817.83|1823.91|1817.71|21
1654238290000|2022-06-03 06:38:10|1823.91|1817.71|1823.62|1817.42|1823.96|1817.76|1823.6|1817.4|22
1654238300000|2022-06-03 06:38:20|1823.76|1817.56|1823.78|1817.58|1823.84|1817.64|1823.58|1817.38|19
1654238310000|2022-06-03 06:38:30|1823.81|1817.61|1823.78|1817.58|1823.84|1817.64|1823.77|1817.57|8
1654238320000|2022-06-03 06:38:40|1823.74|1817.54|1823.78|1817.58|1823.78|1817.58|1823.74|1817.54|13
1654238330000|2022-06-03 06:38:50|1823.76|1817.56|1823.17|1816.97|1823.76|1817.56|1823.12|1816.92|26
1654238340000|2022-06-03 06:39:00|1823.2|1817|1823.48|1817.28|1823.49|1817.29|1823.2|1817|29
1654238350000|2022-06-03 06:39:10|1823.49|1817.29|1823.42|1817.22|1823.49|1817.29|1823.34|1817.14|22
1654238360000|2022-06-03 06:39:20|1823.38|1817.18|1823.14|1816.94|1823.41|1817.21|1823.14|1816.94|24
1654238370000|2022-06-03 06:39:30|1823.19|1816.99|1823.31|1817.11|1823.31|1817.11|1823.17|1816.97|21
1654238380000|2022-06-03 06:39:40|1823.27|1817.07|1823.51|1817.31|1823.52|1817.32|1823.25|1817.05|30
1654238390000|2022-06-03 06:39:50|1823.48|1817.28|1823.48|1817.28|1823.54|1817.34|1823.35|1817.15|13
1654238400000|2022-06-03 06:40:00|1823.51|1817.31|1823.54|1817.34|1823.63|1817.43|1823.41|1817.21|26
1654238410000|2022-06-03 06:40:10|1823.52|1817.32|1822.95|1816.75|1823.52|1817.32|1822.84|1816.64|26
1654238420000|2022-06-03 06:40:20|1822.98|1816.78|1823.07|1816.87|1823.27|1817.07|1822.97|1816.77|25
1654238430000|2022-06-03 06:40:30|1822.96|1816.76|1822.97|1816.77|1823.21|1817.01|1822.93|1816.73|25
1654238440000|2022-06-03 06:40:40|1823.05|1816.85|1822.88|1816.68|1823.12|1816.92|1822.84|1816.64|29
1654238450000|2022-06-03 06:40:50|1822.95|1816.75|1823.27|1817.07|1823.27|1817.07|1822.84|1816.64|23
1654238460000|2022-06-03 06:41:00|1823.26|1817.06|1823.24|1817.04|1823.34|1817.14|1823.19|1816.99|24
1654238470000|2022-06-03 06:41:10|1823.23|1817.03|1823.02|1816.82|1823.29|1817.09|1822.98|1816.78|31
1654238480000|2022-06-03 06:41:20|1823.26|1817.06|1823.21|1817.01|1823.32|1817.12|1822.98|1816.78|24
1654238490000|2022-06-03 06:41:30|1823.3|1817.1|1823.33|1817.13|1823.33|1817.13|1823.23|1817.03|14
1654238500000|2022-06-03 06:41:40|1823.32|1817.12|1823.27|1817.07|1823.32|1817.12|1823.1|1816.9|16
1654238510000|2022-06-03 06:41:50|1823.26|1817.06|1823.36|1817.16|1823.43|1817.23|1823.24|1817.04|18
1654238520000|2022-06-03 06:42:00|1823.33|1817.13|1823.28|1817.08|1823.41|1817.21|1823.2|1817|16
1654238530000|2022-06-03 06:42:10|1823.27|1817.07|1823.17|1816.97|1823.27|1817.07|1822.95|1816.75|24
1654238540000|2022-06-03 06:42:20|1823.13|1816.93|1823.24|1817.04|1823.35|1817.15|1822.91|1816.71|26
1654238550000|2022-06-03 06:42:30|1823.33|1817.13|1823.23|1817.03|1823.47|1817.27|1823.19|1816.99|28
1654238560000|2022-06-03 06:42:40|1823.2|1817|1822.88|1816.68|1823.2|1817|1822.88|1816.68|28
1654238570000|2022-06-03 06:42:50|1823.02|1816.82|1823.17|1816.97|1823.22|1817.02|1822.89|1816.69|30
1654238580000|2022-06-03 06:43:00|1823.2|1817|1822|1815.8|1823.2|1817|1821.96|1815.76|34
1654238590000|2022-06-03 06:43:10|1822.2|1816|1821.97|1815.77|1822.2|1816|1821.73|1815.53|33
1654238600000|2022-06-03 06:43:20|1821.96|1815.76|1821.89|1815.69|1822.09|1815.89|1821.84|1815.64|25
1654238610000|2022-06-03 06:43:30|1821.71|1815.51|1821.38|1815.18|1821.71|1815.51|1821.21|1815.01|30
1654238620000|2022-06-03 06:43:40|1821.35|1815.15|1821.22|1815.02|1821.35|1815.15|1821.09|1814.89|25
1654238630000|2022-06-03 06:43:50|1821.3|1815.1|1821.35|1815.15|1821.48|1815.28|1821.19|1814.99|25
1654238640000|2022-06-03 06:44:00|1821.2|1815|1821.34|1815.14|1821.42|1815.22|1821.11|1814.91|33
1654238650000|2022-06-03 06:44:10|1821.32|1815.12|1821.36|1815.16|1821.44|1815.24|1821.31|1815.11|22
1654238660000|2022-06-03 06:44:20|1821.38|1815.18|1820.71|1814.51|1821.47|1815.27|1820.7|1814.5|30
1654238670000|2022-06-03 06:44:30|1820.92|1814.72|1821.08|1814.88|1821.08|1814.88|1820.79|1814.59|21
1654238680000|2022-06-03 06:44:40|1821.03|1814.83|1821.03|1814.83|1821.13|1814.93|1820.96|1814.76|32
1654238690000|2022-06-03 06:44:50|1821.06|1814.86|1820.99|1814.79|1821.06|1814.86|1820.83|1814.63|24
1654238700000|2022-06-03 06:45:00|1821|1814.8|1820.14|1813.94|1821|1814.8|1820.1|1813.9|29
1654238710000|2022-06-03 06:45:10|1820.06|1813.86|1819.93|1813.73|1820.14|1813.94|1819.91|1813.71|32
1654238720000|2022-06-03 06:45:20|1819.94|1813.74|1820.38|1814.18|1820.61|1814.41|1819.93|1813.73|28
1654238730000|2022-06-03 06:45:30|1820.35|1814.15|1820.14|1813.94|1820.41|1814.21|1820.08|1813.88|25
1654238740000|2022-06-03 06:45:40|1820.15|1813.95|1820.09|1813.89|1820.16|1813.96|1820.07|1813.87|26
1654238750000|2022-06-03 06:45:50|1820.07|1813.87|1820.21|1814.01|1820.21|1814.01|1820.05|1813.85|24
1654238760000|2022-06-03 06:46:00|1820.23|1814.03|1820.59|1814.39|1820.59|1814.39|1820.07|1813.87|28
1654238770000|2022-06-03 06:46:10|1820.61|1814.41|1820.59|1814.39|1820.76|1814.56|1820.5|1814.3|27
1654238780000|2022-06-03 06:46:20|1820.53|1814.33|1821.22|1815.02|1821.3|1815.1|1820.51|1814.31|27
1654238790000|2022-06-03 06:46:30|1821.28|1815.08|1821.67|1815.47|1821.68|1815.48|1821.28|1815.08|29
1654238800000|2022-06-03 06:46:40|1821.66|1815.46|1821.58|1815.38|1821.68|1815.48|1821.51|1815.31|29
1654238810000|2022-06-03 06:46:50|1821.61|1815.41|1821.44|1815.24|1821.64|1815.44|1821.31|1815.11|25
1654238820000|2022-06-03 06:47:00|1821.5|1815.3|1821.47|1815.27|1821.58|1815.38|1821.4|1815.2|19
1654238830000|2022-06-03 06:47:10|1821.48|1815.28|1823.69|1817.49|1823.69|1817.49|1821.4|1815.2|31
1654238840000|2022-06-03 06:47:20|1823.7|1817.5|1823.88|1817.68|1823.88|1817.68|1823.63|1817.43|23
1654238850000|2022-06-03 06:47:30|1824|1817.8|1824.74|1818.54|1824.74|1818.54|1823.73|1817.53|26
1654238860000|2022-06-03 06:47:40|1824.7|1818.5|1824.53|1818.33|1824.74|1818.54|1824.52|1818.32|21
1654238870000|2022-06-03 06:47:50|1824.54|1818.34|1823.34|1817.14|1824.75|1818.55|1823.34|1817.14|23
1654238880000|2022-06-03 06:48:00|1823.35|1817.15|1824.1|1817.9|1824.35|1818.15|1823.34|1817.14|36
1654238890000|2022-06-03 06:48:10|1824.04|1817.84|1825.08|1818.88|1825.08|1818.88|1824.04|1817.84|29
1654238900000|2022-06-03 06:48:20|1824.92|1818.72|1825.23|1819.03|1825.3|1819.1|1824.9|1818.7|33
1654238910000|2022-06-03 06:48:30|1825.25|1819.05|1825.29|1819.09|1825.67|1819.47|1825.22|1819.02|25
1654238920000|2022-06-03 06:48:40|1825.32|1819.12|1825.02|1818.82|1825.38|1819.18|1824.92|1818.72|29
1654238930000|2022-06-03 06:48:50|1825.06|1818.86|1824.99|1818.79|1825.06|1818.86|1824.98|1818.78|11
1654238940000|2022-06-03 06:49:00|1824.98|1818.78|1825.01|1818.81|1825.06|1818.86|1824.98|1818.78|26
1654238950000|2022-06-03 06:49:10|1825.04|1818.84|1825.09|1818.89|1825.13|1818.93|1824.98|1818.78|22
1654238960000|2022-06-03 06:49:20|1825.08|1818.88|1825.13|1818.93|1825.28|1819.08|1825.08|1818.88|24
1654238970000|2022-06-03 06:49:30|1825.08|1818.88|1825.03|1818.83|1825.16|1818.96|1825|1818.8|23
1654238980000|2022-06-03 06:49:40|1824.99|1818.79|1824.11|1817.91|1825.05|1818.85|1824.03|1817.83|25
1654238990000|2022-06-03 06:49:50|1824.08|1817.88|1824.1|1817.9|1824.11|1817.91|1824.02|1817.82|14
1654239000000|2022-06-03 06:50:00|1824.09|1817.89|1824.16|1817.96|1824.19|1817.99|1824.06|1817.86|19
1654239010000|2022-06-03 06:50:10|1824.14|1817.94|1824.15|1817.95|1824.15|1817.95|1824.03|1817.83|21
1654239020000|2022-06-03 06:50:20|1824.14|1817.94|1824.16|1817.96|1824.21|1818.01|1824|1817.8|17
1654239030000|2022-06-03 06:50:30|1824.14|1817.94|1823.96|1817.76|1824.15|1817.95|1823.95|1817.75|25
1654239040000|2022-06-03 06:50:40|1824.07|1817.87|1824.09|1817.89|1824.1|1817.9|1823.98|1817.78|25
1654239050000|2022-06-03 06:50:50|1824.07|1817.87|1824.06|1817.86|1824.09|1817.89|1824.05|1817.85|14
1654239060000|2022-06-03 06:51:00|1823.95|1817.75|1823.96|1817.76|1823.98|1817.78|1823.82|1817.62|32
1654239070000|2022-06-03 06:51:10|1823.93|1817.73|1823.81|1817.61|1823.93|1817.73|1823.71|1817.51|20
1654239080000|2022-06-03 06:51:20|1823.8|1817.6|1823.77|1817.57|1823.82|1817.62|1823.7|1817.5|20
1654239090000|2022-06-03 06:51:30|1823.83|1817.63|1823.94|1817.74|1823.99|1817.79|1823.78|1817.58|23
1654239100000|2022-06-03 06:51:40|1823.95|1817.75|1823.42|1817.22|1823.95|1817.75|1823.38|1817.18|27
1654239110000|2022-06-03 06:51:50|1823.5|1817.3|1823.34|1817.14|1823.5|1817.3|1823.33|1817.13|26
1654239120000|2022-06-03 06:52:00|1823.36|1817.16|1823.37|1817.17|1823.47|1817.27|1823.3|1817.1|23
1654239130000|2022-06-03 06:52:10|1823.42|1817.22|1823.35|1817.15|1823.45|1817.25|1823.29|1817.09|27
1654239140000|2022-06-03 06:52:20|1823.39|1817.19|1823.29|1817.09|1823.42|1817.22|1823.2|1817|21
1654239150000|2022-06-03 06:52:30|1823.28|1817.08|1823.3|1817.1|1823.51|1817.31|1823.28|1817.08|24
1654239160000|2022-06-03 06:52:40|1823.31|1817.11|1823.51|1817.31|1823.54|1817.34|1823.3|1817.1|29
1654239170000|2022-06-03 06:52:50|1823.42|1817.22|1822.86|1816.66|1823.45|1817.25|1822.74|1816.54|35
1654239180000|2022-06-03 06:53:00|1822.85|1816.65|1822.89|1816.69|1822.96|1816.76|1822.72|1816.52|28
1654239190000|2022-06-03 06:53:10|1822.94|1816.74|1822.84|1816.64|1822.94|1816.74|1822.71|1816.51|27
1654239200000|2022-06-03 06:53:20|1822.77|1816.57|1822.17|1815.97|1822.91|1816.71|1822.1|1815.9|31
1654239210000|2022-06-03 06:53:30|1822.18|1815.98|1822.05|1815.85|1822.18|1815.98|1822.02|1815.82|27
1654239220000|2022-06-03 06:53:40|1821.99|1815.79|1821.17|1814.97|1822|1815.8|1821.1|1814.9|29
1654239230000|2022-06-03 06:53:50|1821.15|1814.95|1821.02|1814.82|1821.22|1815.02|1821.01|1814.81|20
1654239240000|2022-06-03 06:54:00|1821.01|1814.81|1820.55|1814.35|1821.15|1814.95|1820.5|1814.3|27
1654239250000|2022-06-03 06:54:10|1820.52|1814.32|1819.45|1813.25|1820.55|1814.35|1819.41|1813.21|29
1654239260000|2022-06-03 06:54:20|1819.41|1813.21|1818.34|1812.14|1819.44|1813.24|1818.08|1811.88|24
1654239270000|2022-06-03 06:54:30|1818.37|1812.17|1817.96|1811.76|1818.37|1812.17|1817.89|1811.69|28
1654239280000|2022-06-03 06:54:40|1818.04|1811.84|1818|1811.8|1818.26|1812.06|1817.78|1811.58|35
1654239290000|2022-06-03 06:54:50|1818.03|1811.83|1817.81|1811.61|1818.06|1811.86|1817.81|1811.61|27
1654239300000|2022-06-03 06:55:00|1817.88|1811.68|1817.21|1811.01|1817.88|1811.68|1816.28|1810.08|34
1654239310000|2022-06-03 06:55:10|1817.23|1811.03|1817.02|1810.82|1817.28|1811.08|1816.84|1810.64|32
1654239320000|2022-06-03 06:55:20|1817.03|1810.83|1817.25|1811.05|1817.65|1811.45|1817.03|1810.83|36
1654239330000|2022-06-03 06:55:30|1817.21|1811.01|1817.25|1811.05|1817.26|1811.06|1817.02|1810.82|34
1654239340000|2022-06-03 06:55:40|1817.24|1811.04|1817.17|1810.97|1817.24|1811.04|1817.1|1810.9|31
1654239350000|2022-06-03 06:55:50|1817.18|1810.98|1816.37|1810.17|1817.22|1811.02|1816.37|1810.17|30
1654239360000|2022-06-03 06:56:00|1816.31|1810.11|1816.72|1810.52|1816.82|1810.62|1816.31|1810.11|38
1654239370000|2022-06-03 06:56:10|1816.71|1810.51|1816.36|1810.16|1816.71|1810.51|1816.36|1810.16|33
1654239380000|2022-06-03 06:56:20|1816.33|1810.13|1815.97|1809.77|1816.51|1810.31|1815.84|1809.64|30
1654239390000|2022-06-03 06:56:30|1815.99|1809.79|1815.27|1809.07|1816.02|1809.82|1815.27|1809.07|33
1654239400000|2022-06-03 06:56:40|1815.35|1809.15|1815.08|1808.88|1815.35|1809.15|1814.62|1808.42|32
1654239410000|2022-06-03 06:56:50|1815.09|1808.89|1815.14|1808.94|1815.18|1808.98|1814.8|1808.6|31
1654239420000|2022-06-03 06:57:00|1815.13|1808.93|1815.91|1809.71|1815.96|1809.76|1814.99|1808.79|29
1654239430000|2022-06-03 06:57:10|1815.95|1809.75|1815.55|1809.35|1816.04|1809.84|1815.44|1809.24|36
1654239440000|2022-06-03 06:57:20|1815.56|1809.36|1815.21|1809.01|1815.58|1809.38|1815.2|1809|27
1654239450000|2022-06-03 06:57:30|1815.31|1809.11|1814.58|1808.38|1815.31|1809.11|1814.55|1808.35|34
1654239460000|2022-06-03 06:57:40|1814.6|1808.4|1815.02|1808.82|1815.02|1808.82|1814.54|1808.34|29
1654239470000|2022-06-03 06:57:50|1814.99|1808.79|1814.67|1808.47|1815.23|1809.03|1814.6|1808.4|30
1654239480000|2022-06-03 06:58:00|1814.37|1808.17|1813.63|1807.43|1814.4|1808.2|1813.18|1806.98|33
1654239490000|2022-06-03 06:58:10|1813.48|1807.28|1813.32|1807.12|1813.62|1807.42|1813.23|1807.03|38
1654239500000|2022-06-03 06:58:20|1813.6|1807.4|1814.1|1807.9|1814.14|1807.94|1813.53|1807.33|31
1654239510000|2022-06-03 06:58:30|1814.18|1807.98|1814.35|1808.15|1814.41|1808.21|1814.13|1807.93|30
1654239520000|2022-06-03 06:58:40|1814.37|1808.17|1814.49|1808.29|1814.56|1808.36|1814.13|1807.93|31
1654239530000|2022-06-03 06:58:50|1814.47|1808.27|1814.18|1807.98|1814.5|1808.3|1814.11|1807.91|25
1654239540000|2022-06-03 06:59:00|1814.23|1808.03|1813.95|1807.75|1814.23|1808.03|1813.91|1807.71|27
1654239550000|2022-06-03 06:59:10|1813.96|1807.76|1814.87|1808.67|1815.03|1808.83|1813.92|1807.72|28
1654239560000|2022-06-03 06:59:20|1815.08|1808.88|1815.23|1809.03|1815.45|1809.25|1815.08|1808.88|33
1654239570000|2022-06-03 06:59:30|1815.13|1808.93|1815.09|1808.89|1815.18|1808.98|1814.9|1808.7|29
1654239580000|2022-06-03 06:59:40|1815.18|1808.98|1815.52|1809.32|1815.65|1809.45|1815.05|1808.85|33
1654239590000|2022-06-03 06:59:50|1815.53|1809.33|1813.96|1807.76|1815.69|1809.49|1813.96|1807.76|33
1654239600000|2022-06-03 07:00:00|1813.98|1807.78|1814.04|1807.84|1814.21|1808.01|1813.87|1807.67|36
1654239610000|2022-06-03 07:00:10|1814.05|1807.85|1814|1807.8|1814.15|1807.95|1813.92|1807.72|30
1654239620000|2022-06-03 07:00:20|1814.01|1807.81|1813.55|1807.35|1814.58|1808.38|1813.55|1807.35|36
1654239630000|2022-06-03 07:00:30|1813.58|1807.38|1813.87|1807.67|1813.87|1807.67|1813.55|1807.35|24
1654239640000|2022-06-03 07:00:40|1813.89|1807.69|1815.46|1809.26|1815.46|1809.26|1813.89|1807.69|34
1654239650000|2022-06-03 07:00:50|1815.37|1809.17|1815.34|1809.14|1815.47|1809.27|1815.29|1809.09|19
1654239660000|2022-06-03 07:01:00|1815.22|1809.02|1815.65|1809.45|1815.67|1809.47|1815.21|1809.01|29
1654239670000|2022-06-03 07:01:10|1815.63|1809.43|1814.81|1808.61|1815.63|1809.43|1814.61|1808.41|31
1654239680000|2022-06-03 07:01:20|1814.85|1808.65|1814.75|1808.55|1815|1808.8|1814.72|1808.52|30
1654239690000|2022-06-03 07:01:30|1814.76|1808.56|1814.88|1808.68|1814.88|1808.68|1814.38|1808.18|32
1654239700000|2022-06-03 07:01:40|1814.89|1808.69|1814.68|1808.48|1814.89|1808.69|1814.53|1808.33|21
1654239710000|2022-06-03 07:01:50|1814.76|1808.56|1815.12|1808.92|1815.25|1809.05|1814.29|1808.09|32
1654239720000|2022-06-03 07:02:00|1815.11|1808.91|1815.34|1809.14|1815.54|1809.34|1815.11|1808.91|28
1654239730000|2022-06-03 07:02:10|1815.3|1809.1|1815.91|1809.71|1816.03|1809.83|1815.22|1809.02|31
1654239740000|2022-06-03 07:02:20|1815.9|1809.7|1815.76|1809.56|1815.9|1809.7|1815.22|1809.02|32
1654239750000|2022-06-03 07:02:30|1815.8|1809.6|1816.8|1810.6|1816.8|1810.6|1815.77|1809.57|33
1654239760000|2022-06-03 07:02:40|1816.76|1810.56|1815.63|1809.43|1816.76|1810.56|1815.63|1809.43|30
1654239770000|2022-06-03 07:02:50|1815.69|1809.49|1815.13|1808.93|1815.76|1809.56|1814.9|1808.7|32
1654239780000|2022-06-03 07:03:00|1815.18|1808.98|1815.52|1809.32|1815.58|1809.38|1815.15|1808.95|29
1654239790000|2022-06-03 07:03:10|1815.46|1809.26|1815.11|1808.91|1815.54|1809.34|1814.75|1808.55|34
1654239800000|2022-06-03 07:03:20|1815.1|1808.9|1815.04|1808.84|1815.37|1809.17|1814.99|1808.79|31
1654239810000|2022-06-03 07:03:30|1815.06|1808.86|1815.37|1809.17|1815.4|1809.2|1815.06|1808.86|32
1654239820000|2022-06-03 07:03:40|1815.41|1809.21|1815.27|1809.07|1815.42|1809.22|1815.27|1809.07|28
1654239830000|2022-06-03 07:03:50|1815.16|1808.96|1813.9|1807.7|1815.16|1808.96|1813.89|1807.69|33
1654239840000|2022-06-03 07:04:00|1813.99|1807.79|1814.65|1808.45|1814.69|1808.49|1813.67|1807.47|34
1654239850000|2022-06-03 07:04:10|1814.68|1808.48|1814.15|1807.95|1814.68|1808.48|1814.02|1807.82|26
1654239860000|2022-06-03 07:04:20|1814.16|1807.96|1814.27|1808.07|1814.4|1808.2|1814.12|1807.92|25
1654239870000|2022-06-03 07:04:30|1814.21|1808.01|1814.5|1808.3|1814.69|1808.49|1814.21|1808.01|31
1654239880000|2022-06-03 07:04:40|1814.49|1808.29|1814.54|1808.34|1814.57|1808.37|1814.43|1808.23|22
1654239890000|2022-06-03 07:04:50|1814.5|1808.3|1814.53|1808.33|1814.64|1808.44|1814.46|1808.26|30
1654239900000|2022-06-03 07:05:00|1814.65|1808.45|1814.5|1808.3|1814.65|1808.45|1814.37|1808.17|32
1654239910000|2022-06-03 07:05:10|1814.48|1808.28|1814.62|1808.42|1814.77|1808.57|1814.43|1808.23|25
1654239920000|2022-06-03 07:05:20|1814.69|1808.49|1814.79|1808.59|1814.86|1808.66|1814.45|1808.25|29
1654239930000|2022-06-03 07:05:30|1814.81|1808.61|1814.9|1808.7|1814.9|1808.7|1814.7|1808.5|28
1654239940000|2022-06-03 07:05:40|1814.83|1808.63|1814.58|1808.38|1814.84|1808.64|1814.55|1808.35|25
1654239950000|2022-06-03 07:05:50|1814.54|1808.34|1813.96|1807.76|1814.54|1808.34|1813.8|1807.6|33
1654239960000|2022-06-03 07:06:00|1813.98|1807.78|1813.53|1807.33|1813.98|1807.78|1813.17|1806.97|20
1654239970000|2022-06-03 07:06:10|1813.35|1807.15|1813.14|1806.94|1813.53|1807.33|1813.14|1806.94|13
1654239980000|2022-06-03 07:06:20|1813.05|1806.85|1813.39|1807.19|1813.59|1807.39|1812.85|1806.65|34
1654239990000|2022-06-03 07:06:30|1813.19|1806.99|1812.69|1806.49|1813.19|1806.99|1812.5|1806.3|35
1654240000000|2022-06-03 07:06:40|1812.7|1806.5|1811.54|1805.34|1812.7|1806.5|1811.27|1805.07|32
1654240010000|2022-06-03 07:06:50|1811.13|1804.93|1811.26|1805.06|1811.38|1805.18|1810.77|1804.57|38
1654240020000|2022-06-03 07:07:00|1811.27|1805.07|1811.17|1804.97|1811.32|1805.12|1810.38|1804.18|36
1654240030000|2022-06-03 07:07:10|1811.24|1805.04|1813.17|1806.97|1813.19|1806.99|1811.14|1804.94|34
1654240040000|2022-06-03 07:07:20|1813.18|1806.98|1813.3|1807.1|1813.34|1807.14|1813.17|1806.97|33
1654240050000|2022-06-03 07:07:30|1813.33|1807.13|1813.44|1807.24|1813.77|1807.57|1813.29|1807.09|31
1654240060000|2022-06-03 07:07:40|1813.41|1807.21|1812.93|1806.73|1813.56|1807.36|1812.93|1806.73|34
1654240070000|2022-06-03 07:07:50|1812.91|1806.71|1812.4|1806.2|1812.96|1806.76|1812.25|1806.05|31
1654240080000|2022-06-03 07:08:00|1812.44|1806.24|1812.72|1806.52|1812.75|1806.55|1812.38|1806.18|34
1654240090000|2022-06-03 07:08:10|1812.78|1806.58|1813.4|1807.2|1813.41|1807.21|1812.62|1806.42|32
1654240100000|2022-06-03 07:08:20|1813.44|1807.24|1813.4|1807.2|1813.61|1807.41|1813.33|1807.13|34
1654240110000|2022-06-03 07:08:30|1813.42|1807.22|1813.04|1806.84|1813.44|1807.24|1813.04|1806.84|31
1654240120000|2022-06-03 07:08:40|1813.13|1806.93|1811.43|1805.23|1813.17|1806.97|1811.43|1805.23|35
1654240130000|2022-06-03 07:08:50|1811.44|1805.24|1812.29|1806.09|1812.29|1806.09|1811.32|1805.12|34
1654240140000|2022-06-03 07:09:00|1812.35|1806.15|1811.83|1805.63|1812.54|1806.34|1811.7|1805.5|33
1654240150000|2022-06-03 07:09:10|1811.84|1805.64|1812.8|1806.6|1812.83|1806.63|1811.76|1805.56|35
1654240160000|2022-06-03 07:09:20|1812.69|1806.49|1814.45|1808.25|1814.45|1808.25|1812.69|1806.49|34
1654240170000|2022-06-03 07:09:30|1814.42|1808.22|1815.21|1809.01|1815.23|1809.03|1814.23|1808.03|33
1654240180000|2022-06-03 07:09:40|1815.17|1808.97|1814.41|1808.21|1815.53|1809.33|1814.15|1807.95|36
1654240190000|2022-06-03 07:09:50|1814.33|1808.13|1813.45|1807.25|1814.42|1808.22|1813.38|1807.18|35
1654240200000|2022-06-03 07:10:00|1813.44|1807.24|1814.09|1807.89|1814.21|1808.01|1812.99|1806.79|31
1654240210000|2022-06-03 07:10:10|1814.13|1807.93|1814.49|1808.29|1814.77|1808.57|1814.08|1807.88|37
1654240220000|2022-06-03 07:10:20|1814.39|1808.19|1815.19|1808.99|1815.19|1808.99|1814.39|1808.19|25
1654240230000|2022-06-03 07:10:30|1815.38|1809.18|1815.55|1809.35|1815.55|1809.35|1814.98|1808.78|32
1654240240000|2022-06-03 07:10:40|1815.46|1809.26|1816.35|1810.15|1816.54|1810.34|1815.46|1809.26|35
1654240250000|2022-06-03 07:10:50|1816.31|1810.11|1815.9|1809.7|1816.48|1810.28|1815.9|1809.7|27
1654240260000|2022-06-03 07:11:00|1816.02|1809.82|1815.33|1809.13|1816.13|1809.93|1815.3|1809.1|28
1654240270000|2022-06-03 07:11:10|1815.32|1809.12|1814.89|1808.69|1815.35|1809.15|1814.88|1808.68|31
1654240280000|2022-06-03 07:11:20|1814.87|1808.67|1815.34|1809.14|1815.45|1809.25|1814.84|1808.64|35
1654240290000|2022-06-03 07:11:30|1815.32|1809.12|1814.95|1808.75|1815.36|1809.16|1814.83|1808.63|33
1654240300000|2022-06-03 07:11:40|1814.93|1808.73|1815.14|1808.94|1815.27|1809.07|1814.81|1808.61|36
1654240310000|2022-06-03 07:11:50|1815.31|1809.11|1816.33|1810.13|1816.53|1810.33|1815.24|1809.04|31
1654240320000|2022-06-03 07:12:00|1816.44|1810.24|1815.79|1809.59|1816.49|1810.29|1815.79|1809.59|28
1654240330000|2022-06-03 07:12:10|1815.54|1809.34|1815.09|1808.89|1815.54|1809.34|1814.86|1808.66|32
1654240340000|2022-06-03 07:12:20|1814.97|1808.77|1815|1808.8|1815.07|1808.87|1814.97|1808.77|24
1654240350000|2022-06-03 07:12:30|1815.03|1808.83|1815.06|1808.86|1815.51|1809.31|1815.02|1808.82|32
1654240360000|2022-06-03 07:12:40|1815.08|1808.88|1815.33|1809.13|1815.42|1809.22|1815.04|1808.84|34
1654240370000|2022-06-03 07:12:50|1815.37|1809.17|1816.19|1809.99|1816.2|1810|1815.37|1809.17|30
1654240380000|2022-06-03 07:13:00|1816.15|1809.95|1817.3|1811.1|1817.3|1811.1|1816.12|1809.92|33
1654240390000|2022-06-03 07:13:10|1817.34|1811.14|1817.47|1811.27|1817.47|1811.27|1817.09|1810.89|28
1654240400000|2022-06-03 07:13:20|1817.43|1811.23|1817.91|1811.71|1817.98|1811.78|1817.43|1811.23|31
1654240410000|2022-06-03 07:13:30|1817.89|1811.69|1817.89|1811.69|1818.15|1811.95|1817.75|1811.55|32
1654240420000|2022-06-03 07:13:40|1817.9|1811.7|1817.96|1811.76|1817.98|1811.78|1817.49|1811.29|26
1654240430000|2022-06-03 07:13:50|1817.94|1811.74|1819.06|1812.86|1819.12|1812.92|1817.94|1811.74|35
1654240440000|2022-06-03 07:14:00|1818.99|1812.79|1819.02|1812.82|1819.43|1813.23|1818.82|1812.62|32
1654240450000|2022-06-03 07:14:10|1819.04|1812.84|1818.32|1812.12|1819.04|1812.84|1818.13|1811.93|30
1654240460000|2022-06-03 07:14:20|1818.33|1812.13|1818.84|1812.64|1818.91|1812.71|1818.3|1812.1|32
1654240470000|2022-06-03 07:14:30|1818.86|1812.66|1818.86|1812.66|1819|1812.8|1818.8|1812.6|32
1654240480000|2022-06-03 07:14:40|1818.9|1812.7|1818.81|1812.61|1818.99|1812.79|1818.54|1812.34|32
1654240490000|2022-06-03 07:14:50|1819.27|1813.07|1819.59|1813.39|1819.66|1813.46|1819.02|1812.82|31
1654240500000|2022-06-03 07:15:00|1819.61|1813.41|1820.7|1814.5|1820.71|1814.51|1819.55|1813.35|34
1654240510000|2022-06-03 07:15:10|1820.58|1814.38|1821.23|1815.03|1821.27|1815.07|1820.4|1814.2|37
1654240520000|2022-06-03 07:15:20|1821.29|1815.09|1820.63|1814.43|1821.29|1815.09|1820.63|1814.43|30
1654240530000|2022-06-03 07:15:30|1820.65|1814.45|1820|1813.8|1820.76|1814.56|1819.9|1813.7|34
1654240540000|2022-06-03 07:15:40|1820.03|1813.83|1818.43|1812.23|1820.2|1814|1818.39|1812.19|32
1654240550000|2022-06-03 07:15:50|1818.4|1812.2|1819.45|1813.25|1819.47|1813.27|1818.4|1812.2|35
1654240560000|2022-06-03 07:16:00|1819.46|1813.26|1820.11|1813.91|1820.11|1813.91|1819.21|1813.01|34
1654240570000|2022-06-03 07:16:10|1820.01|1813.81|1819.94|1813.74|1820.29|1814.09|1819.87|1813.67|37
1654240580000|2022-06-03 07:16:20|1819.87|1813.67|1819.63|1813.43|1819.87|1813.67|1819.5|1813.3|30
1654240590000|2022-06-03 07:16:30|1819.65|1813.45|1818.66|1812.46|1819.73|1813.53|1818.56|1812.36|31
1654240600000|2022-06-03 07:16:40|1818.64|1812.44|1818.1|1811.9|1818.82|1812.62|1818.09|1811.89|28
1654240610000|2022-06-03 07:16:50|1818.14|1811.94|1818.36|1812.16|1818.7|1812.5|1818.12|1811.92|29
1654240620000|2022-06-03 07:17:00|1818.52|1812.32|1818.41|1812.21|1818.52|1812.32|1818.37|1812.17|23
1654240630000|2022-06-03 07:17:10|1818.53|1812.33|1818.17|1811.97|1818.55|1812.35|1818.17|1811.97|28
1654240640000|2022-06-03 07:17:20|1818.16|1811.96|1818.39|1812.19|1818.41|1812.21|1818.13|1811.93|29
1654240650000|2022-06-03 07:17:30|1818.37|1812.17|1818.66|1812.46|1818.95|1812.75|1818.29|1812.09|27
1654240660000|2022-06-03 07:17:40|1818.75|1812.55|1818.31|1812.11|1818.81|1812.61|1818.14|1811.94|28
1654240670000|2022-06-03 07:17:50|1818.2|1812|1816.93|1810.73|1818.3|1812.1|1816.86|1810.66|25
1654240680000|2022-06-03 07:18:00|1816.92|1810.72|1817.71|1811.51|1817.94|1811.74|1816.9|1810.7|34
1654240690000|2022-06-03 07:18:10|1817.81|1811.61|1817.82|1811.62|1817.92|1811.72|1817.54|1811.34|25
1654240700000|2022-06-03 07:18:20|1817.75|1811.55|1817.2|1811|1817.84|1811.64|1817.04|1810.84|27
1654240710000|2022-06-03 07:18:30|1817.21|1811.01|1817.28|1811.08|1817.28|1811.08|1817.02|1810.82|22
1654240720000|2022-06-03 07:18:40|1817.52|1811.32|1818.06|1811.86|1818.06|1811.86|1817.46|1811.26|30
1654240730000|2022-06-03 07:18:50|1818.04|1811.84|1818.07|1811.87|1818.75|1812.55|1818.04|1811.84|33
1654240740000|2022-06-03 07:19:00|1818.03|1811.83|1817.44|1811.24|1818.11|1811.91|1817.26|1811.06|23
1654240750000|2022-06-03 07:19:10|1817.24|1811.04|1816.64|1810.44|1817.47|1811.27|1816.64|1810.44|17
1654240760000|2022-06-03 07:19:20|1816.74|1810.54|1816.18|1809.98|1816.74|1810.54|1816.12|1809.92|29
1654240770000|2022-06-03 07:19:30|1816.2|1810|1816.16|1809.96|1816.47|1810.27|1816.12|1809.92|33
1654240780000|2022-06-03 07:19:40|1816.12|1809.92|1816.16|1809.96|1816.18|1809.98|1815.84|1809.64|31
1654240790000|2022-06-03 07:19:50|1816.12|1809.92|1815.94|1809.74|1816.16|1809.96|1815.86|1809.66|26
1654240800000|2022-06-03 07:20:00|1815.93|1809.73|1815.97|1809.77|1816.09|1809.89|1815.84|1809.64|28
1654240810000|2022-06-03 07:20:10|1815.99|1809.79|1814.57|1808.37|1815.99|1809.79|1814.53|1808.33|37
1654240820000|2022-06-03 07:20:20|1814.65|1808.45|1815.02|1808.82|1815.1|1808.9|1814.63|1808.43|26
1654240830000|2022-06-03 07:20:30|1815.06|1808.86|1815.29|1809.09|1815.35|1809.15|1814.21|1808.01|35
1654240840000|2022-06-03 07:20:40|1815.35|1809.15|1815.14|1808.94|1815.35|1809.15|1815.12|1808.92|33
1654240850000|2022-06-03 07:20:50|1815.2|1809|1815.21|1809.01|1815.29|1809.09|1815.2|1809|27
1654240860000|2022-06-03 07:21:00|1815.05|1808.85|1814.98|1808.78|1815.05|1808.85|1814.47|1808.27|32
1654240870000|2022-06-03 07:21:10|1815.01|1808.81|1815.14|1808.94|1815.14|1808.94|1814.55|1808.35|38
1654240880000|2022-06-03 07:21:20|1815.12|1808.92|1814.65|1808.45|1815.51|1809.31|1814.59|1808.39|30
1654240890000|2022-06-03 07:21:30|1814.71|1808.51|1814.71|1808.51|1814.74|1808.54|1814.67|1808.47|19
1654240900000|2022-06-03 07:21:40|1814.7|1808.5|1814.67|1808.47|1814.71|1808.51|1814.59|1808.39|28
1654240910000|2022-06-03 07:21:50|1814.65|1808.45|1814.09|1807.89|1814.73|1808.53|1814.05|1807.85|25
1654240920000|2022-06-03 07:22:00|1814.06|1807.86|1813.88|1807.68|1814.12|1807.92|1813.36|1807.16|23
1654240930000|2022-06-03 07:22:10|1813.54|1807.34|1813.34|1807.14|1813.61|1807.41|1813.18|1806.98|34
1654240940000|2022-06-03 07:22:20|1813.31|1807.11|1812.96|1806.76|1813.41|1807.21|1812.96|1806.76|28
1654240950000|2022-06-03 07:22:30|1812.92|1806.72|1813.33|1807.13|1813.4|1807.2|1812.83|1806.63|28
1654240960000|2022-06-03 07:22:40|1813.37|1807.17|1812.75|1806.55|1813.38|1807.18|1812.57|1806.37|39
1654240970000|2022-06-03 07:22:50|1812.78|1806.58|1812.81|1806.61|1813.01|1806.81|1812.45|1806.25|31
1654240980000|2022-06-03 07:23:00|1812.78|1806.58|1812.37|1806.17|1812.79|1806.59|1811.81|1805.61|34
1654240990000|2022-06-03 07:23:10|1812.31|1806.11|1812.44|1806.24|1812.45|1806.25|1812.09|1805.89|32
1654241000000|2022-06-03 07:23:20|1812.43|1806.23|1814.44|1808.24|1814.55|1808.35|1812.33|1806.13|33
1654241010000|2022-06-03 07:23:30|1814.47|1808.27|1814.47|1808.27|1814.57|1808.37|1814.23|1808.03|34
1654241020000|2022-06-03 07:23:40|1814.53|1808.33|1814.96|1808.76|1815.27|1809.07|1814.53|1808.33|31
1654241030000|2022-06-03 07:23:50|1815.02|1808.82|1815.08|1808.88|1815.08|1808.88|1814.58|1808.38|29
1654241040000|2022-06-03 07:24:00|1815.09|1808.89|1814.12|1807.92|1815.12|1808.92|1814.09|1807.89|27
1654241050000|2022-06-03 07:24:10|1814.13|1807.93|1813.31|1807.11|1814.18|1807.98|1813.28|1807.08|31
1654241060000|2022-06-03 07:24:20|1813.33|1807.13|1813.44|1807.24|1813.58|1807.38|1813.33|1807.13|26
1654241070000|2022-06-03 07:24:30|1813.45|1807.25|1813.34|1807.14|1813.5|1807.3|1813.04|1806.84|26
1654241080000|2022-06-03 07:24:40|1813.36|1807.16|1813.59|1807.39|1813.88|1807.68|1813.34|1807.14|33
1654241090000|2022-06-03 07:24:50|1813.6|1807.4|1813.63|1807.43|1813.66|1807.46|1813.52|1807.32|16
1654241100000|2022-06-03 07:25:00|1813.64|1807.44|1813.66|1807.46|1813.69|1807.49|1813.61|1807.41|24
1654241110000|2022-06-03 07:25:10|1813.63|1807.43|1812.42|1806.22|1813.65|1807.45|1812.22|1806.02|30
1654241120000|2022-06-03 07:25:20|1812.41|1806.21|1812.58|1806.38|1812.92|1806.72|1812.41|1806.21|31
1654241130000|2022-06-03 07:25:30|1812.48|1806.28|1812.48|1806.28|1812.79|1806.59|1812.45|1806.25|32
1654241140000|2022-06-03 07:25:40|1812.51|1806.31|1812.18|1805.98|1812.53|1806.33|1812.16|1805.96|32
1654241150000|2022-06-03 07:25:50|1812.16|1805.96|1812.63|1806.43|1812.66|1806.46|1812.16|1805.96|29
1654241160000|2022-06-03 07:26:00|1812.82|1806.62|1812.07|1805.87|1812.92|1806.72|1812.03|1805.83|30
1654241170000|2022-06-03 07:26:10|1811.88|1805.68|1811.97|1805.77|1811.97|1805.77|1811.81|1805.61|28
1654241180000|2022-06-03 07:26:20|1811.93|1805.73|1811.49|1805.29|1811.98|1805.78|1811.21|1805.01|30
1654241190000|2022-06-03 07:26:30|1811.52|1805.32|1812.58|1806.38|1812.88|1806.68|1811.48|1805.28|33
1654241200000|2022-06-03 07:26:40|1812.63|1806.43|1813.01|1806.81|1813.16|1806.96|1812.57|1806.37|29
1654241210000|2022-06-03 07:26:50|1812.98|1806.78|1812.97|1806.77|1813.06|1806.86|1812.96|1806.76|19
1654241220000|2022-06-03 07:27:00|1812.94|1806.74|1812.29|1806.09|1813.09|1806.89|1812.09|1805.89|33
1654241230000|2022-06-03 07:27:10|1812.28|1806.08|1812.28|1806.08|1812.36|1806.16|1812.18|1805.98|27
1654241240000|2022-06-03 07:27:20|1812.29|1806.09|1812.72|1806.52|1812.88|1806.68|1812.29|1806.09|28
1654241250000|2022-06-03 07:27:30|1812.74|1806.54|1812.73|1806.53|1812.8|1806.6|1812.72|1806.52|20
1654241260000|2022-06-03 07:27:40|1812.71|1806.51|1812.88|1806.68|1812.88|1806.68|1812.71|1806.51|19
1654241270000|2022-06-03 07:27:50|1812.89|1806.69|1812.76|1806.56|1813|1806.8|1812.69|1806.49|22
1654241280000|2022-06-03 07:28:00|1812.92|1806.72|1814.32|1808.12|1814.35|1808.15|1812.74|1806.54|29
1654241290000|2022-06-03 07:28:10|1814.31|1808.11|1814.41|1808.21|1814.43|1808.23|1813.83|1807.63|35
1654241300000|2022-06-03 07:28:20|1814.44|1808.24|1814.76|1808.56|1814.82|1808.62|1814.41|1808.21|32
1654241310000|2022-06-03 07:28:30|1814.75|1808.55|1814.03|1807.83|1814.8|1808.6|1813.88|1807.68|31
1654241320000|2022-06-03 07:28:40|1814.11|1807.91|1814.27|1808.07|1814.34|1808.14|1814.03|1807.83|27
1654241330000|2022-06-03 07:28:50|1814.37|1808.17|1814.07|1807.87|1814.37|1808.17|1813.86|1807.66|32
1654241340000|2022-06-03 07:29:00|1814.08|1807.88|1813.92|1807.72|1814.35|1808.15|1813.88|1807.68|35
1654241350000|2022-06-03 07:29:10|1813.94|1807.74|1813.35|1807.15|1813.94|1807.74|1813.35|1807.15|32
1654241360000|2022-06-03 07:29:20|1813.31|1807.11|1813.54|1807.34|1813.63|1807.43|1813.31|1807.11|32
1654241370000|2022-06-03 07:29:30|1813.47|1807.27|1814.43|1808.23|1814.55|1808.35|1813.43|1807.23|33
1654241380000|2022-06-03 07:29:40|1814.47|1808.27|1814.06|1807.86|1814.68|1808.48|1813.8|1807.6|34
1654241390000|2022-06-03 07:29:50|1814.16|1807.96|1814.3|1808.1|1814.43|1808.23|1814.16|1807.96|29
1654241400000|2022-06-03 07:30:00|1814.29|1808.09|1813.35|1807.15|1814.31|1808.11|1813.31|1807.11|31
1654241410000|2022-06-03 07:30:10|1813.34|1807.14|1813.64|1807.44|1813.97|1807.77|1813.31|1807.11|29
1654241420000|2022-06-03 07:30:20|1813.61|1807.41|1813.9|1807.7|1813.97|1807.77|1813.61|1807.41|32
1654241430000|2022-06-03 07:30:30|1813.92|1807.72|1813.64|1807.44|1813.95|1807.75|1813.63|1807.43|26
1654241440000|2022-06-03 07:30:40|1813.63|1807.43|1813.68|1807.48|1813.91|1807.71|1813.63|1807.43|32
1654241450000|2022-06-03 07:30:50|1813.7|1807.5|1813.87|1807.67|1813.96|1807.76|1813.6|1807.4|33
1654241460000|2022-06-03 07:31:00|1813.9|1807.7|1814.6|1808.4|1814.73|1808.53|1813.66|1807.46|31
1654241470000|2022-06-03 07:31:10|1814.46|1808.26|1815.33|1809.13|1815.33|1809.13|1814.45|1808.25|33
1654241480000|2022-06-03 07:31:20|1815.31|1809.11|1814.73|1808.53|1815.31|1809.11|1814.73|1808.53|31
1654241490000|2022-06-03 07:31:30|1814.74|1808.54|1814.29|1808.09|1814.77|1808.57|1814.27|1808.07|33
1654241500000|2022-06-03 07:31:40|1814.26|1808.06|1814.2|1808|1814.39|1808.19|1813.98|1807.78|33
1654241510000|2022-06-03 07:31:50|1814.19|1807.99|1813.67|1807.47|1814.21|1808.01|1813.59|1807.39|27
1654241520000|2022-06-03 07:32:00|1813.66|1807.46|1814.05|1807.85|1814.25|1808.05|1813.59|1807.39|31
1654241530000|2022-06-03 07:32:10|1814.12|1807.92|1814.64|1808.44|1814.68|1808.48|1814.11|1807.91|29
1654241540000|2022-06-03 07:32:20|1814.65|1808.45|1814.42|1808.22|1814.7|1808.5|1814.42|1808.22|27
1654241550000|2022-06-03 07:32:30|1814.43|1808.23|1814.37|1808.17|1814.55|1808.35|1814.37|1808.17|25
1654241560000|2022-06-03 07:32:40|1814.42|1808.22|1814.16|1807.96|1814.43|1808.23|1814.16|1807.96|27
1654241570000|2022-06-03 07:32:50|1814.06|1807.86|1813.99|1807.79|1814.06|1807.86|1813.76|1807.56|31
1654241580000|2022-06-03 07:33:00|1814.03|1807.83|1815.29|1809.09|1815.29|1809.09|1814|1807.8|31
1654241590000|2022-06-03 07:33:10|1815.27|1809.07|1815.14|1808.94|1815.54|1809.34|1815.13|1808.93|33
1654241600000|2022-06-03 07:33:20|1815.18|1808.98|1815.41|1809.21|1815.48|1809.28|1815.16|1808.96|30
1654241610000|2022-06-03 07:33:30|1815.42|1809.22|1815.76|1809.56|1815.93|1809.73|1815.24|1809.04|34
1654241620000|2022-06-03 07:33:40|1815.75|1809.55|1815.55|1809.35|1815.84|1809.64|1815.51|1809.31|30
1654241630000|2022-06-03 07:33:50|1815.57|1809.37|1815.39|1809.19|1815.59|1809.39|1815.29|1809.09|23
1654241640000|2022-06-03 07:34:00|1815.32|1809.12|1815.94|1809.74|1816.02|1809.82|1815.28|1809.08|30
1654241650000|2022-06-03 07:34:10|1815.99|1809.79|1815.96|1809.76|1816.04|1809.84|1815.87|1809.67|32
1654241660000|2022-06-03 07:34:20|1815.97|1809.77|1815.25|1809.05|1815.97|1809.77|1815.21|1809.01|30
1654241670000|2022-06-03 07:34:30|1815.24|1809.04|1815.05|1808.85|1815.24|1809.04|1814.78|1808.58|27
1654241680000|2022-06-03 07:34:40|1814.85|1808.65|1814.92|1808.72|1815.1|1808.9|1814.8|1808.6|28
1654241690000|2022-06-03 07:34:50|1814.83|1808.63|1814.76|1808.56|1814.86|1808.66|1814.61|1808.41|26
1654241700000|2022-06-03 07:35:00|1814.75|1808.55|1813.96|1807.76|1814.91|1808.71|1813.96|1807.76|30
1654241710000|2022-06-03 07:35:10|1813.98|1807.78|1814.16|1807.96|1814.16|1807.96|1813.95|1807.75|31
1654241720000|2022-06-03 07:35:20|1814.09|1807.89|1813.96|1807.76|1814.36|1808.16|1813.87|1807.67|30
1654241730000|2022-06-03 07:35:30|1813.97|1807.77|1814.46|1808.26|1814.67|1808.47|1813.9|1807.7|35
1654241740000|2022-06-03 07:35:40|1814.48|1808.28|1814.04|1807.84|1814.51|1808.31|1814.04|1807.84|32
1654241750000|2022-06-03 07:35:50|1814.05|1807.85|1813.52|1807.32|1814.11|1807.91|1813.52|1807.32|29
1654241760000|2022-06-03 07:36:00|1813.51|1807.31|1813.49|1807.29|1813.51|1807.31|1813.46|1807.26|4
1654241770000|2022-06-03 07:36:10|1813.64|1807.44|1813.48|1807.28|1813.74|1807.54|1813.44|1807.24|24
1654241780000|2022-06-03 07:36:20|1813.47|1807.27|1813.73|1807.53|1814.02|1807.82|1813.45|1807.25|28
1654241790000|2022-06-03 07:36:30|1813.63|1807.43|1813.59|1807.39|1813.63|1807.43|1813.48|1807.28|23
1654241800000|2022-06-03 07:36:40|1813.62|1807.42|1813.72|1807.52|1814.02|1807.82|1813.62|1807.42|33
1654241810000|2022-06-03 07:36:50|1813.61|1807.41|1811.76|1805.56|1813.73|1807.53|1811.6|1805.4|36
1654241820000|2022-06-03 07:37:00|1811.72|1805.52|1813.39|1807.19|1813.45|1807.25|1811.72|1805.52|35
1654241830000|2022-06-03 07:37:10|1813.43|1807.23|1813.08|1806.88|1813.43|1807.23|1812.95|1806.75|36
1654241840000|2022-06-03 07:37:20|1813.05|1806.85|1812.25|1806.05|1813.19|1806.99|1812.25|1806.05|33
1654241850000|2022-06-03 07:37:30|1812.36|1806.16|1811.43|1805.23|1812.36|1806.16|1811.25|1805.05|36
1654241860000|2022-06-03 07:37:40|1811.54|1805.34|1811.7|1805.5|1811.96|1805.76|1811.39|1805.19|29
1654241870000|2022-06-03 07:37:50|1811.68|1805.48|1810.92|1804.72|1811.68|1805.48|1810.92|1804.72|31
1654241880000|2022-06-03 07:38:00|1810.88|1804.68|1810.91|1804.71|1810.99|1804.79|1810.81|1804.61|29
1654241890000|2022-06-03 07:38:10|1810.93|1804.73|1810.76|1804.56|1810.96|1804.76|1810.73|1804.53|33
1654241900000|2022-06-03 07:38:20|1810.75|1804.55|1810.03|1803.83|1810.77|1804.57|1810.03|1803.83|31
1654241910000|2022-06-03 07:38:30|1809.98|1803.78|1809.63|1803.43|1810|1803.8|1809.13|1802.93|37
1654241920000|2022-06-03 07:38:40|1809.6|1803.4|1809.51|1803.31|1809.79|1803.59|1809.24|1803.04|35
1654241930000|2022-06-03 07:38:50|1809.53|1803.33|1808.65|1802.45|1809.59|1803.39|1808.42|1802.22|38
1654241940000|2022-06-03 07:39:00|1808.62|1802.42|1809.63|1803.43|1809.74|1803.54|1808.39|1802.19|34
1654241950000|2022-06-03 07:39:10|1809.64|1803.44|1809.6|1803.4|1809.75|1803.55|1809.34|1803.14|33
1654241960000|2022-06-03 07:39:20|1809.58|1803.38|1809.11|1802.91|1809.65|1803.45|1808.93|1802.73|35
1654241970000|2022-06-03 07:39:30|1809.03|1802.83|1809.76|1803.56|1809.87|1803.67|1809.03|1802.83|35
1654241980000|2022-06-03 07:39:40|1809.81|1803.61|1809.79|1803.59|1809.86|1803.66|1809.56|1803.36|31
1654241990000|2022-06-03 07:39:50|1809.63|1803.43|1809.58|1803.38|1809.76|1803.56|1809.51|1803.31|32
1654242000000|2022-06-03 07:40:00|1809.57|1803.37|1809.73|1803.53|1809.79|1803.59|1809.55|1803.35|28
1654242010000|2022-06-03 07:40:10|1809.83|1803.63|1810.79|1804.59|1810.88|1804.68|1809.77|1803.57|36
1654242020000|2022-06-03 07:40:20|1810.97|1804.77|1811.57|1805.37|1811.57|1805.37|1810.79|1804.59|31
1654242030000|2022-06-03 07:40:30|1811.59|1805.39|1810.93|1804.73|1811.63|1805.43|1810.83|1804.63|32
1654242040000|2022-06-03 07:40:40|1810.96|1804.76|1811.25|1805.05|1811.28|1805.08|1810.9|1804.7|29
1654242050000|2022-06-03 07:40:50|1811.19|1804.99|1811.15|1804.95|1811.21|1805.01|1811.11|1804.91|25
1654242060000|2022-06-03 07:41:00|1811.14|1804.94|1811.54|1805.34|1811.68|1805.48|1811.11|1804.91|30
1654242070000|2022-06-03 07:41:10|1811.58|1805.38|1811.87|1805.67|1811.99|1805.79|1811.58|1805.38|30
1654242080000|2022-06-03 07:41:20|1811.88|1805.68|1811.46|1805.26|1811.88|1805.68|1811.45|1805.25|30
1654242090000|2022-06-03 07:41:30|1811.44|1805.24|1811.62|1805.42|1811.78|1805.58|1811.44|1805.24|34
1654242100000|2022-06-03 07:41:40|1811.66|1805.46|1811.59|1805.39|1811.78|1805.58|1811.56|1805.36|18
1654242110000|2022-06-03 07:41:50|1811.53|1805.33|1812.77|1806.57|1812.79|1806.59|1811.36|1805.16|34
1654242120000|2022-06-03 07:42:00|1812.64|1806.44|1812.92|1806.72|1812.95|1806.75|1812.64|1806.44|26
1654242130000|2022-06-03 07:42:10|1812.94|1806.74|1812.25|1806.05|1812.94|1806.74|1812.15|1805.95|33
1654242140000|2022-06-03 07:42:20|1812.17|1805.97|1812.75|1806.55|1812.75|1806.55|1812.17|1805.97|28
1654242150000|2022-06-03 07:42:30|1812.69|1806.49|1813.67|1807.47|1813.67|1807.47|1812.69|1806.49|36
1654242160000|2022-06-03 07:42:40|1813.68|1807.48|1813.77|1807.57|1813.78|1807.58|1813.46|1807.26|33
1654242170000|2022-06-03 07:42:50|1813.75|1807.55|1814.28|1808.08|1814.28|1808.08|1813.51|1807.31|29
1654242180000|2022-06-03 07:43:00|1814.22|1808.02|1815.93|1809.73|1815.93|1809.73|1814.19|1807.99|38
1654242190000|2022-06-03 07:43:10|1815.98|1809.78|1815.75|1809.55|1815.98|1809.78|1815.32|1809.12|33
1654242200000|2022-06-03 07:43:20|1815.71|1809.51|1817.23|1811.03|1817.26|1811.06|1815.71|1809.51|35
1654242210000|2022-06-03 07:43:30|1817.21|1811.01|1816.86|1810.66|1817.23|1811.03|1816.77|1810.57|33
1654242220000|2022-06-03 07:43:40|1816.81|1810.61|1817.87|1811.67|1817.95|1811.75|1816.81|1810.61|38
1654242230000|2022-06-03 07:43:50|1817.85|1811.65|1818.44|1812.24|1818.46|1812.26|1817.79|1811.59|34
1654242240000|2022-06-03 07:44:00|1818.43|1812.23|1818.4|1812.2|1818.45|1812.25|1818.26|1812.06|32
1654242250000|2022-06-03 07:44:10|1818.19|1811.99|1819.47|1813.27|1819.52|1813.32|1818.08|1811.88|33
1654242260000|2022-06-03 07:44:20|1819.52|1813.32|1819.01|1812.81|1819.6|1813.4|1818.8|1812.6|35
1654242270000|2022-06-03 07:44:30|1818.94|1812.74|1819.51|1813.31|1819.77|1813.57|1818.8|1812.6|32
1654242280000|2022-06-03 07:44:40|1819.67|1813.47|1819.34|1813.14|1819.73|1813.53|1819.32|1813.12|32
1654242290000|2022-06-03 07:44:50|1819.35|1813.15|1818.46|1812.26|1819.35|1813.15|1818.42|1812.22|34
1654242300000|2022-06-03 07:45:00|1818.39|1812.19|1819.49|1813.29|1819.49|1813.29|1817.55|1811.35|35
1654242310000|2022-06-03 07:45:10|1819.48|1813.28|1819.5|1813.3|1819.55|1813.35|1819.42|1813.22|30
1654242320000|2022-06-03 07:45:20|1819.51|1813.31|1819.71|1813.51|1819.77|1813.57|1819.45|1813.25|25
1654242330000|2022-06-03 07:45:30|1819.36|1813.16|1820.21|1814.01|1820.33|1814.13|1819.36|1813.16|26
1654242340000|2022-06-03 07:45:40|1820.18|1813.98|1820.35|1814.15|1820.37|1814.17|1819.97|1813.77|29
1654242350000|2022-06-03 07:45:50|1820.34|1814.14|1819.57|1813.37|1820.34|1814.14|1819.33|1813.13|35
1654242360000|2022-06-03 07:46:00|1819.56|1813.36|1820.74|1814.54|1820.81|1814.61|1819.55|1813.35|35
1654242370000|2022-06-03 07:46:10|1820.73|1814.53|1820.23|1814.03|1820.91|1814.71|1820.18|1813.98|36
1654242380000|2022-06-03 07:46:20|1820.4|1814.2|1820.48|1814.28|1820.65|1814.45|1820.23|1814.03|31
1654242390000|2022-06-03 07:46:30|1820.41|1814.21|1820.44|1814.24|1820.48|1814.28|1820.28|1814.08|30
1654242400000|2022-06-03 07:46:40|1820.34|1814.14|1820.49|1814.29|1820.49|1814.29|1820.14|1813.94|23
1654242410000|2022-06-03 07:46:50|1820.48|1814.28|1820.01|1813.81|1820.48|1814.28|1819.68|1813.48|34
1654242420000|2022-06-03 07:47:00|1819.9|1813.7|1820.43|1814.23|1820.55|1814.35|1819.84|1813.64|26
1654242430000|2022-06-03 07:47:10|1820.5|1814.3|1820.55|1814.35|1820.56|1814.36|1820.28|1814.08|32
1654242440000|2022-06-03 07:47:20|1820.51|1814.31|1820.47|1814.27|1820.64|1814.44|1820.44|1814.24|28
1654242450000|2022-06-03 07:47:30|1820.41|1814.21|1820.64|1814.44|1821.74|1815.54|1820.37|1814.17|32
1654242460000|2022-06-03 07:47:40|1820.62|1814.42|1820.79|1814.59|1820.79|1814.59|1820.42|1814.22|25
1654242470000|2022-06-03 07:47:50|1820.77|1814.57|1819.66|1813.46|1820.77|1814.57|1819.66|1813.46|29
1654242480000|2022-06-03 07:48:00|1819.77|1813.57|1820.61|1814.41|1820.73|1814.53|1819.55|1813.35|33
1654242490000|2022-06-03 07:48:10|1820.63|1814.43|1820.46|1814.26|1820.64|1814.44|1820.37|1814.17|23
1654242500000|2022-06-03 07:48:20|1820.34|1814.14|1819.95|1813.75|1820.37|1814.17|1819.82|1813.62|20
1654242510000|2022-06-03 07:48:30|1819.94|1813.74|1819.69|1813.49|1820.05|1813.85|1819.45|1813.25|32
1654242520000|2022-06-03 07:48:40|1819.67|1813.47|1819.52|1813.32|1819.97|1813.77|1819.52|1813.32|28
1654242530000|2022-06-03 07:48:50|1819.62|1813.42|1819.39|1813.19|1819.62|1813.42|1819.12|1812.92|27
1654242540000|2022-06-03 07:49:00|1819.33|1813.13|1819.37|1813.17|1819.42|1813.22|1819.25|1813.05|29
1654242550000|2022-06-03 07:49:10|1819.36|1813.16|1818.72|1812.52|1819.36|1813.16|1818.64|1812.44|27
1654242560000|2022-06-03 07:49:20|1818.77|1812.57|1818.82|1812.62|1819.08|1812.88|1818.75|1812.55|31
1654242570000|2022-06-03 07:49:30|1818.8|1812.6|1818.65|1812.45|1818.8|1812.6|1818.58|1812.38|23
1654242580000|2022-06-03 07:49:40|1818.68|1812.48|1818.64|1812.44|1818.7|1812.5|1818.6|1812.4|23
1654242590000|2022-06-03 07:49:50|1818.56|1812.36|1818.47|1812.27|1818.87|1812.67|1818.12|1811.92|31
1654242600000|2022-06-03 07:50:00|1818.43|1812.23|1818.94|1812.74|1819.03|1812.83|1818.43|1812.23|31
1654242610000|2022-06-03 07:50:10|1818.83|1812.63|1818.8|1812.6|1818.94|1812.74|1818.51|1812.31|16
1654242620000|2022-06-03 07:50:20|1818.87|1812.67|1818.47|1812.27|1819.03|1812.83|1818.47|1812.27|15
1654242630000|2022-06-03 07:50:30|1818.45|1812.25|1818.4|1812.2|1818.45|1812.25|1818.26|1812.06|20
1654242640000|2022-06-03 07:50:40|1818.41|1812.21|1818.38|1812.18|1818.95|1812.75|1818.36|1812.16|24
1654242650000|2022-06-03 07:50:50|1818.4|1812.2|1817.9|1811.7|1818.57|1812.37|1817.9|1811.7|32
1654242660000|2022-06-03 07:51:00|1817.91|1811.71|1818.64|1812.44|1818.65|1812.45|1817.87|1811.67|32
1654242670000|2022-06-03 07:51:10|1818.71|1812.51|1818.66|1812.46|1818.81|1812.61|1818.6|1812.4|24
1654242680000|2022-06-03 07:51:20|1818.64|1812.44|1818.61|1812.41|1818.69|1812.49|1818.61|1812.41|26
1654242690000|2022-06-03 07:51:30|1818.66|1812.46|1818.76|1812.56|1818.8|1812.6|1818.63|1812.43|28
1654242700000|2022-06-03 07:51:40|1818.77|1812.57|1817.98|1811.78|1818.77|1812.57|1817.98|1811.78|28
1654242710000|2022-06-03 07:51:50|1818.01|1811.81|1818.1|1811.9|1818.1|1811.9|1817.89|1811.69|23
1654242720000|2022-06-03 07:52:00|1817.98|1811.78|1817.91|1811.71|1818.24|1812.04|1817.72|1811.52|29
1654242730000|2022-06-03 07:52:10|1817.85|1811.65|1817.8|1811.6|1817.98|1811.78|1817.62|1811.42|25
1654242740000|2022-06-03 07:52:20|1817.61|1811.41|1817.89|1811.69|1817.92|1811.72|1817.61|1811.41|26
1654242750000|2022-06-03 07:52:30|1817.94|1811.74|1818.33|1812.13|1818.6|1812.4|1817.9|1811.7|25
1654242760000|2022-06-03 07:52:40|1818.28|1812.08|1817.9|1811.7|1818.4|1812.2|1817.9|1811.7|27
1654242770000|2022-06-03 07:52:50|1817.79|1811.59|1817.83|1811.63|1817.9|1811.7|1817.69|1811.49|22
1654242780000|2022-06-03 07:53:00|1817.9|1811.7|1818.03|1811.83|1818.06|1811.86|1817.85|1811.65|27
1654242790000|2022-06-03 07:53:10|1817.92|1811.72|1818.76|1812.56|1818.9|1812.7|1817.92|1811.72|34
1654242800000|2022-06-03 07:53:20|1818.75|1812.55|1818.79|1812.59|1818.8|1812.6|1818.72|1812.52|16
1654242810000|2022-06-03 07:53:30|1818.9|1812.7|1818.9|1812.7|1819.11|1812.91|1818.85|1812.65|28
1654242820000|2022-06-03 07:53:40|1818.85|1812.65|1818.99|1812.79|1819.2|1813|1818.82|1812.62|27
1654242830000|2022-06-03 07:53:50|1819.16|1812.96|1818.9|1812.7|1819.2|1813|1818.88|1812.68|29
1654242840000|2022-06-03 07:54:00|1818.91|1812.71|1818.42|1812.22|1818.91|1812.71|1818.28|1812.08|24
1654242850000|2022-06-03 07:54:10|1818.43|1812.23|1818.37|1812.17|1818.53|1812.33|1818.35|1812.15|30
1654242860000|2022-06-03 07:54:20|1818.4|1812.2|1817.81|1811.61|1818.44|1812.24|1817.77|1811.57|23
1654242870000|2022-06-03 07:54:30|1817.74|1811.54|1817.74|1811.54|1817.77|1811.57|1817.74|1811.54|6
1654242880000|2022-06-03 07:54:40|1817.77|1811.57|1817.73|1811.53|1817.81|1811.61|1817.65|1811.45|9
1654242890000|2022-06-03 07:54:50|1817.74|1811.54|1817.73|1811.53|1817.8|1811.6|1817.67|1811.47|14
1654242900000|2022-06-03 07:55:00|1817.69|1811.49|1818.05|1811.85|1818.1|1811.9|1817.69|1811.49|15
1654242910000|2022-06-03 07:55:10|1818.06|1811.86|1817.93|1811.73|1818.11|1811.91|1817.76|1811.56|28
1654242920000|2022-06-03 07:55:20|1817.91|1811.71|1817.78|1811.58|1818.06|1811.86|1817.78|1811.58|25
1654242930000|2022-06-03 07:55:30|1817.92|1811.72|1817.78|1811.58|1818.08|1811.88|1817.78|1811.58|25
1654242940000|2022-06-03 07:55:40|1817.74|1811.54|1817.81|1811.61|1817.88|1811.68|1817.64|1811.44|18
1654242950000|2022-06-03 07:55:50|1817.7|1811.5|1817.6|1811.4|1817.73|1811.53|1817.6|1811.4|24
1654242960000|2022-06-03 07:56:00|1817.59|1811.39|1817.81|1811.61|1817.95|1811.75|1817.57|1811.37|30
1654242970000|2022-06-03 07:56:10|1817.72|1811.52|1817.87|1811.67|1818.09|1811.89|1817.7|1811.5|26
1654242980000|2022-06-03 07:56:20|1818|1811.8|1817.83|1811.63|1818.01|1811.81|1817.78|1811.58|19
1654242990000|2022-06-03 07:56:30|1817.86|1811.66|1817.04|1810.84|1817.86|1811.66|1817|1810.8|26
1654243000000|2022-06-03 07:56:40|1817.05|1810.85|1816.99|1810.79|1817.09|1810.89|1816.87|1810.67|21
1654243010000|2022-06-03 07:56:50|1816.96|1810.76|1816.99|1810.79|1817.07|1810.87|1816.88|1810.68|28
1654243020000|2022-06-03 07:57:00|1817.08|1810.88|1816.97|1810.77|1817.09|1810.89|1816.93|1810.73|27
1654243030000|2022-06-03 07:57:10|1816.98|1810.78|1816.77|1810.57|1817.13|1810.93|1816.76|1810.56|30
1654243040000|2022-06-03 07:57:20|1816.7|1810.5|1816.27|1810.07|1816.71|1810.51|1816.25|1810.05|28
1654243050000|2022-06-03 07:57:30|1816.34|1810.14|1815.88|1809.68|1816.34|1810.14|1815.83|1809.63|24
1654243060000|2022-06-03 07:57:40|1815.83|1809.63|1815.65|1809.45|1816.02|1809.82|1815.6|1809.4|27
1654243070000|2022-06-03 07:57:50|1815.69|1809.49|1815.94|1809.74|1815.95|1809.75|1815.63|1809.43|21
1654243080000|2022-06-03 07:58:00|1816.12|1809.92|1816.89|1810.69|1817.11|1810.91|1816.07|1809.87|29
1654243090000|2022-06-03 07:58:10|1816.9|1810.7|1816.99|1810.79|1816.99|1810.79|1816.63|1810.43|29
1654243100000|2022-06-03 07:58:20|1817|1810.8|1817.02|1810.82|1817.32|1811.12|1816.87|1810.67|32
1654243110000|2022-06-03 07:58:30|1817.03|1810.83|1816.49|1810.29|1817.12|1810.92|1816.46|1810.26|28
1654243120000|2022-06-03 07:58:40|1816.59|1810.39|1816.54|1810.34|1816.61|1810.41|1816.52|1810.32|22
1654243130000|2022-06-03 07:58:50|1816.53|1810.33|1816.82|1810.62|1816.82|1810.62|1816.51|1810.31|23
1654243140000|2022-06-03 07:59:00|1816.81|1810.61|1816.69|1810.49|1816.95|1810.75|1816.69|1810.49|32
1654243150000|2022-06-03 07:59:10|1816.71|1810.51|1815.92|1809.72|1816.71|1810.51|1815.7|1809.5|30
1654243160000|2022-06-03 07:59:20|1815.85|1809.65|1816.15|1809.95|1816.15|1809.95|1815.64|1809.44|33
1654243170000|2022-06-03 07:59:30|1816.17|1809.97|1816.03|1809.83|1816.3|1810.1|1815.96|1809.76|31
1654243180000|2022-06-03 07:59:40|1816.02|1809.82|1816.07|1809.87|1816.24|1810.04|1815.98|1809.78|32
1654243190000|2022-06-03 07:59:50|1815.96|1809.76|1815.81|1809.61|1816.11|1809.91|1815.78|1809.58|30
1654243200000|2022-06-03 08:00:00|1815.89|1809.69|1815.84|1809.64|1815.96|1809.76|1815.84|1809.64|25
1654243210000|2022-06-03 08:00:10|1815.88|1809.68|1816.07|1809.87|1816.08|1809.88|1815.71|1809.51|34
1654243220000|2022-06-03 08:00:20|1815.99|1809.79|1815.32|1809.12|1816.22|1810.02|1815.32|1809.12|29
1654243230000|2022-06-03 08:00:30|1815.39|1809.19|1815.01|1808.81|1815.39|1809.19|1814.93|1808.73|31
1654243240000|2022-06-03 08:00:40|1814.94|1808.74|1814.85|1808.65|1814.94|1808.74|1814.76|1808.56|29
1654243250000|2022-06-03 08:00:50|1814.79|1808.59|1815.01|1808.81|1815.14|1808.94|1814.79|1808.59|31
1654243260000|2022-06-03 08:01:00|1815|1808.8|1815|1808.8|1815.03|1808.83|1814.83|1808.63|30
1654243270000|2022-06-03 08:01:10|1814.98|1808.78|1814.23|1808.03|1814.98|1808.78|1814.16|1807.96|34
1654243280000|2022-06-03 08:01:20|1814.22|1808.02|1814.23|1808.03|1814.35|1808.15|1814.21|1808.01|17
1654243290000|2022-06-03 08:01:30|1814.21|1808.01|1814.1|1807.9|1814.25|1808.05|1814.1|1807.9|17
1654243300000|2022-06-03 08:01:40|1814.07|1807.87|1813.53|1807.33|1814.2|1808|1813.53|1807.33|29
1654243310000|2022-06-03 08:01:50|1813.57|1807.37|1813.58|1807.38|1813.63|1807.43|1813.51|1807.31|17
1654243320000|2022-06-03 08:02:00|1813.53|1807.33|1813.14|1806.94|1813.58|1807.38|1812.79|1806.59|38
1654243330000|2022-06-03 08:02:10|1813.02|1806.82|1813.04|1806.84|1813.23|1807.03|1812.79|1806.59|34
1654243340000|2022-06-03 08:02:20|1813.14|1806.94|1812.24|1806.04|1813.27|1807.07|1812.17|1805.97|34
1654243350000|2022-06-03 08:02:30|1812.25|1806.05|1811.21|1805.01|1812.25|1806.05|1811.12|1804.92|31
1654243360000|2022-06-03 08:02:40|1811.19|1804.99|1811.66|1805.46|1811.66|1805.46|1810.93|1804.73|33
1654243370000|2022-06-03 08:02:50|1811.78|1805.58|1812.4|1806.2|1812.5|1806.3|1811.78|1805.58|29
1654243380000|2022-06-03 08:03:00|1812.39|1806.19|1813.04|1806.84|1813.06|1806.86|1812.39|1806.19|31
1654243390000|2022-06-03 08:03:10|1813.07|1806.87|1812.01|1805.81|1813.1|1806.9|1812.01|1805.81|32
1654243400000|2022-06-03 08:03:20|1812.02|1805.82|1812.06|1805.86|1812.2|1806|1811.94|1805.74|31
1654243410000|2022-06-03 08:03:30|1812.08|1805.88|1812.11|1805.91|1812.28|1806.08|1811.99|1805.79|30
1654243420000|2022-06-03 08:03:40|1812.12|1805.92|1812.07|1805.87|1812.12|1805.92|1812.04|1805.84|19
1654243430000|2022-06-03 08:03:50|1812.06|1805.86|1811.59|1805.39|1812.06|1805.86|1811.46|1805.26|31
1654243440000|2022-06-03 08:04:00|1811.66|1805.46|1812.21|1806.01|1812.49|1806.29|1811.61|1805.41|33
1654243450000|2022-06-03 08:04:10|1812.25|1806.05|1812.24|1806.04|1812.49|1806.29|1812.18|1805.98|34
1654243460000|2022-06-03 08:04:20|1812.32|1806.12|1812.92|1806.72|1813.16|1806.96|1812.29|1806.09|37
1654243470000|2022-06-03 08:04:30|1812.98|1806.78|1813.49|1807.29|1813.55|1807.35|1812.94|1806.74|25
1654243480000|2022-06-03 08:04:40|1813.52|1807.32|1813.63|1807.43|1814.07|1807.87|1813.46|1807.26|34
1654243490000|2022-06-03 08:04:50|1813.61|1807.41|1813.99|1807.79|1813.99|1807.79|1813.49|1807.29|30
1654243500000|2022-06-03 08:05:00|1814.07|1807.87|1814.98|1808.78|1815|1808.8|1813.19|1806.99|37
1654243510000|2022-06-03 08:05:10|1815.06|1808.86|1815.81|1809.61|1816.01|1809.81|1815.06|1808.86|37
1654243520000|2022-06-03 08:05:20|1815.8|1809.6|1815.98|1809.78|1816.01|1809.81|1815.8|1809.6|28
1654243530000|2022-06-03 08:05:30|1815.97|1809.77|1816.05|1809.85|1816.12|1809.92|1815.8|1809.6|31
1654243540000|2022-06-03 08:05:40|1816.03|1809.83|1817.26|1811.06|1817.31|1811.11|1816|1809.8|26
1654243550000|2022-06-03 08:05:50|1817.27|1811.07|1818.66|1812.46|1818.66|1812.46|1817.27|1811.07|34
1654243560000|2022-06-03 08:06:00|1818.58|1812.38|1818.74|1812.54|1818.78|1812.58|1818.58|1812.38|28
1654243570000|2022-06-03 08:06:10|1818.69|1812.49|1818.37|1812.17|1818.69|1812.49|1817.59|1811.39|37
1654243580000|2022-06-03 08:06:20|1818.52|1812.32|1819.19|1812.99|1819.24|1813.04|1818.44|1812.24|38
1654243590000|2022-06-03 08:06:30|1819.18|1812.98|1820.11|1813.91|1820.28|1814.08|1818.8|1812.6|36
1654243600000|2022-06-03 08:06:40|1820.16|1813.96|1820.37|1814.17|1820.37|1814.17|1818.83|1812.63|38
1654243610000|2022-06-03 08:06:50|1820.81|1814.61|1821.64|1815.44|1822.13|1815.93|1820.81|1814.61|36
1654243620000|2022-06-03 08:07:00|1821.75|1815.55|1821.51|1815.31|1821.76|1815.56|1820.33|1814.13|38
1654243630000|2022-06-03 08:07:10|1821.56|1815.36|1821.64|1815.44|1821.95|1815.75|1821.33|1815.13|36
1654243640000|2022-06-03 08:07:20|1821.63|1815.43|1821.66|1815.46|1821.77|1815.57|1821.28|1815.08|35
1654243650000|2022-06-03 08:07:30|1821.68|1815.48|1819.86|1813.66|1821.68|1815.48|1819.73|1813.53|36
1654243660000|2022-06-03 08:07:40|1819.76|1813.56|1819.05|1812.85|1819.82|1813.62|1818.93|1812.73|29
1654243670000|2022-06-03 08:07:50|1819.03|1812.83|1819.96|1813.76|1819.98|1813.78|1818.95|1812.75|32
1654243680000|2022-06-03 08:08:00|1820.32|1814.12|1821.44|1815.24|1821.81|1815.61|1820.32|1814.12|32
1654243690000|2022-06-03 08:08:10|1821.57|1815.37|1821.3|1815.1|1822.11|1815.91|1821.17|1814.97|39
1654243700000|2022-06-03 08:08:20|1821.41|1815.21|1821.49|1815.29|1821.59|1815.39|1821.41|1815.21|28
1654243710000|2022-06-03 08:08:30|1821.53|1815.33|1821.95|1815.75|1822.14|1815.94|1821.4|1815.2|33
1654243720000|2022-06-03 08:08:40|1822.08|1815.88|1821.94|1815.74|1822.17|1815.97|1821.67|1815.47|35
1654243730000|2022-06-03 08:08:50|1821.93|1815.73|1821.11|1814.91|1822.05|1815.85|1820.98|1814.78|31
1654243740000|2022-06-03 08:09:00|1821.13|1814.93|1821.52|1815.32|1822.01|1815.81|1821.07|1814.87|32
1654243750000|2022-06-03 08:09:10|1821.5|1815.3|1821.56|1815.36|1821.61|1815.41|1821.48|1815.28|28
1654243760000|2022-06-03 08:09:20|1821.54|1815.34|1821.62|1815.42|1821.62|1815.42|1821.27|1815.07|29
1654243770000|2022-06-03 08:09:30|1821.34|1815.14|1823.29|1817.09|1823.35|1817.15|1821.34|1815.14|35
1654243780000|2022-06-03 08:09:40|1823.28|1817.08|1822.62|1816.42|1823.29|1817.09|1822.59|1816.39|31
1654243790000|2022-06-03 08:09:50|1822.63|1816.43|1822.04|1815.84|1822.64|1816.44|1821.92|1815.72|26
1654243800000|2022-06-03 08:10:00|1821.99|1815.79|1822.24|1816.04|1822.43|1816.23|1821.79|1815.59|34
1654243810000|2022-06-03 08:10:10|1822.41|1816.21|1822.93|1816.73|1823.02|1816.82|1822.23|1816.03|35
1654243820000|2022-06-03 08:10:20|1822.87|1816.67|1822.77|1816.57|1822.96|1816.76|1822.67|1816.47|32
1654243830000|2022-06-03 08:10:30|1822.76|1816.56|1822.7|1816.5|1822.81|1816.61|1822.36|1816.16|34
1654243840000|2022-06-03 08:10:40|1822.79|1816.59|1822|1815.8|1822.88|1816.68|1821.82|1815.62|36
1654243850000|2022-06-03 08:10:50|1821.98|1815.78|1821.61|1815.41|1822.25|1816.05|1821.61|1815.41|31
1654243860000|2022-06-03 08:11:00|1821.68|1815.48|1821.17|1814.97|1821.68|1815.48|1821.14|1814.94|36
1654243870000|2022-06-03 08:11:10|1821.18|1814.98|1820.51|1814.31|1821.18|1814.98|1820.42|1814.22|34
1654243880000|2022-06-03 08:11:20|1820.55|1814.35|1821.84|1815.64|1821.96|1815.76|1820.44|1814.24|33
1654243890000|2022-06-03 08:11:30|1821.81|1815.61|1822.09|1815.89|1822.34|1816.14|1821.64|1815.44|26
1654243900000|2022-06-03 08:11:40|1822.11|1815.91|1821.9|1815.7|1822.16|1815.96|1821.86|1815.66|30
1654243910000|2022-06-03 08:11:50|1821.91|1815.71|1821.83|1815.63|1821.98|1815.78|1821.81|1815.61|25
1654243920000|2022-06-03 08:12:00|1821.82|1815.62|1821.65|1815.45|1822.05|1815.85|1821.55|1815.35|30
1654243930000|2022-06-03 08:12:10|1821.67|1815.47|1821.5|1815.3|1821.71|1815.51|1821.44|1815.24|36
1654243940000|2022-06-03 08:12:20|1821.36|1815.16|1821.17|1814.97|1821.5|1815.3|1821.13|1814.93|33
1654243950000|2022-06-03 08:12:30|1821.12|1814.92|1820.7|1814.5|1821.16|1814.96|1820.63|1814.43|35
1654243960000|2022-06-03 08:12:40|1820.72|1814.52|1821.39|1815.19|1821.39|1815.19|1820.72|1814.52|18
1654243970000|2022-06-03 08:12:50|1821.54|1815.34|1821.6|1815.4|1821.74|1815.54|1821.54|1815.34|27
1654243980000|2022-06-03 08:13:00|1821.71|1815.51|1821.25|1815.05|1821.71|1815.51|1821.23|1815.03|31
1654243990000|2022-06-03 08:13:10|1821.24|1815.04|1821.13|1814.93|1821.31|1815.11|1820.95|1814.75|29
1654244000000|2022-06-03 08:13:20|1821.09|1814.89|1821.04|1814.84|1821.13|1814.93|1820.97|1814.77|28
1654244010000|2022-06-03 08:13:30|1821.07|1814.87|1821.11|1814.91|1821.2|1815|1821.02|1814.82|32
1654244020000|2022-06-03 08:13:40|1821.13|1814.93|1821.13|1814.93|1821.2|1815|1820.91|1814.71|25
1654244030000|2022-06-03 08:13:50|1821.14|1814.94|1821.49|1815.29|1821.53|1815.33|1821.12|1814.92|29
1654244040000|2022-06-03 08:14:00|1821.48|1815.28|1821.93|1815.73|1822.31|1816.11|1821.48|1815.28|29
1654244050000|2022-06-03 08:14:10|1821.91|1815.71|1821.94|1815.74|1821.94|1815.74|1821.76|1815.56|27
1654244060000|2022-06-03 08:14:20|1822.01|1815.81|1821.9|1815.7|1822.22|1816.02|1821.89|1815.69|25
1654244070000|2022-06-03 08:14:30|1821.89|1815.69|1820.76|1814.56|1821.92|1815.72|1820.75|1814.55|25
1654244080000|2022-06-03 08:14:40|1820.75|1814.55|1820.66|1814.46|1820.9|1814.7|1820.53|1814.33|29
1654244090000|2022-06-03 08:14:50|1820.68|1814.48|1821.28|1815.08|1821.28|1815.08|1820.59|1814.39|33
1654244100000|2022-06-03 08:15:00|1821.25|1815.05|1822.16|1815.96|1822.16|1815.96|1821.16|1814.96|28
1654244110000|2022-06-03 08:15:10|1822.14|1815.94|1821.32|1815.12|1822.14|1815.94|1821.32|1815.12|29
1654244120000|2022-06-03 08:15:20|1821.21|1815.01|1821.3|1815.1|1821.36|1815.16|1820.75|1814.55|22
1654244130000|2022-06-03 08:15:30|1821.27|1815.07|1821.22|1815.02|1821.36|1815.16|1821.22|1815.02|26
1654244140000|2022-06-03 08:15:40|1821.23|1815.03|1821.09|1814.89|1821.25|1815.05|1820.99|1814.79|27
1654244150000|2022-06-03 08:15:50|1821.12|1814.92|1821.4|1815.2|1821.43|1815.23|1821.11|1814.91|23
1654244160000|2022-06-03 08:16:00|1821.41|1815.21|1821.94|1815.74|1822.03|1815.83|1821.41|1815.21|28
1654244170000|2022-06-03 08:16:10|1821.89|1815.69|1821.9|1815.7|1822.16|1815.96|1821.74|1815.54|29
1654244180000|2022-06-03 08:16:20|1821.97|1815.77|1821.79|1815.59|1822.08|1815.88|1821.71|1815.51|31
1654244190000|2022-06-03 08:16:30|1821.88|1815.68|1821.02|1814.82|1821.91|1815.71|1821.02|1814.82|35
1654244200000|2022-06-03 08:16:40|1821.07|1814.87|1821.22|1815.02|1821.22|1815.02|1820.97|1814.77|34
1654244210000|2022-06-03 08:16:50|1821.12|1814.92|1821.23|1815.03|1821.41|1815.21|1821.1|1814.9|28
1654244220000|2022-06-03 08:17:00|1821.31|1815.11|1821.28|1815.08|1821.36|1815.16|1821.17|1814.97|23
1654244230000|2022-06-03 08:17:10|1821.22|1815.02|1821.19|1814.99|1821.31|1815.11|1821.12|1814.92|27
1654244240000|2022-06-03 08:17:20|1821.17|1814.97|1821.37|1815.17|1821.37|1815.17|1821.1|1814.9|25
1654244250000|2022-06-03 08:17:30|1821.62|1815.42|1821.66|1815.46|1821.76|1815.56|1821.58|1815.38|21
1654244260000|2022-06-03 08:17:40|1821.68|1815.48|1821.48|1815.28|1821.71|1815.51|1821.46|1815.26|28
1654244270000|2022-06-03 08:17:50|1821.53|1815.33|1821.57|1815.37|1821.6|1815.4|1821.38|1815.18|20
1654244280000|2022-06-03 08:18:00|1821.56|1815.36|1821.22|1815.02|1821.56|1815.36|1821.09|1814.89|28
1654244290000|2022-06-03 08:18:10|1821.23|1815.03|1821.29|1815.09|1821.3|1815.1|1821.19|1814.99|20
1654244300000|2022-06-03 08:18:20|1821.27|1815.07|1820.95|1814.75|1821.31|1815.11|1820.94|1814.74|33
1654244310000|2022-06-03 08:18:30|1820.68|1814.48|1820.6|1814.4|1820.68|1814.48|1820.26|1814.06|30
1654244320000|2022-06-03 08:18:40|1820.64|1814.44|1820.89|1814.69|1820.94|1814.74|1820.48|1814.28|29
1654244330000|2022-06-03 08:18:50|1820.84|1814.64|1820.66|1814.46|1820.9|1814.7|1820.66|1814.46|28
1654244340000|2022-06-03 08:19:00|1820.86|1814.66|1820.9|1814.7|1820.99|1814.79|1820.75|1814.55|26
1654244350000|2022-06-03 08:19:10|1820.91|1814.71|1820.94|1814.74|1821.12|1814.92|1820.91|1814.71|25
1654244360000|2022-06-03 08:19:20|1820.98|1814.78|1821.02|1814.82|1821.1|1814.9|1820.97|1814.77|25
1654244370000|2022-06-03 08:19:30|1821.03|1814.83|1820.98|1814.78|1821.08|1814.88|1820.93|1814.73|30
1654244380000|2022-06-03 08:19:40|1820.97|1814.77|1820.78|1814.58|1821.03|1814.83|1820.57|1814.37|30
1654244390000|2022-06-03 08:19:50|1820.72|1814.52|1820.7|1814.5|1820.76|1814.56|1820.68|1814.48|23
1654244400000|2022-06-03 08:20:00|1820.72|1814.52|1820.06|1813.86|1820.81|1814.61|1819.85|1813.65|33
1654244410000|2022-06-03 08:20:10|1820.07|1813.87|1819.78|1813.58|1820.07|1813.87|1819.78|1813.58|33
1654244420000|2022-06-03 08:20:20|1819.88|1813.68|1819.92|1813.72|1819.98|1813.78|1819.57|1813.37|34
1654244430000|2022-06-03 08:20:30|1819.93|1813.73|1818.51|1812.31|1819.97|1813.77|1818.37|1812.17|36
1654244440000|2022-06-03 08:20:40|1818.5|1812.3|1818.44|1812.24|1818.53|1812.33|1817.95|1811.75|31
1654244450000|2022-06-03 08:20:50|1818.45|1812.25|1818.3|1812.1|1818.48|1812.28|1818.1|1811.9|28
1654244460000|2022-06-03 08:21:00|1818.29|1812.09|1818.34|1812.14|1818.36|1812.16|1818.18|1811.98|26
1654244470000|2022-06-03 08:21:10|1818.33|1812.13|1817.69|1811.49|1818.33|1812.13|1817.69|1811.49|28
1654244480000|2022-06-03 08:21:20|1817.7|1811.5|1818.27|1812.07|1818.5|1812.3|1817.69|1811.49|22
1654244490000|2022-06-03 08:21:30|1818.32|1812.12|1817.96|1811.76|1818.42|1812.22|1817.85|1811.65|28
1654244500000|2022-06-03 08:21:40|1817.92|1811.72|1817.87|1811.67|1817.97|1811.77|1817.79|1811.59|15
1654244510000|2022-06-03 08:21:50|1817.88|1811.68|1817.9|1811.7|1818|1811.8|1817.65|1811.45|28
1654244520000|2022-06-03 08:22:00|1817.96|1811.76|1817.58|1811.38|1817.97|1811.77|1817.52|1811.32|23
1654244530000|2022-06-03 08:22:10|1817.57|1811.37|1817.52|1811.32|1817.62|1811.42|1817.43|1811.23|27
1654244540000|2022-06-03 08:22:20|1817.47|1811.27|1817.53|1811.33|1817.53|1811.33|1817.37|1811.17|28
1654244550000|2022-06-03 08:22:30|1817.51|1811.31|1817.42|1811.22|1817.55|1811.35|1817.4|1811.2|27
1654244560000|2022-06-03 08:22:40|1817.46|1811.26|1816.97|1810.77|1817.46|1811.26|1816.87|1810.67|35
1654244570000|2022-06-03 08:22:50|1816.72|1810.52|1816.71|1810.51|1816.72|1810.52|1816.37|1810.17|31
1654244580000|2022-06-03 08:23:00|1816.8|1810.6|1817.42|1811.22|1817.43|1811.23|1816.75|1810.55|28
1654244590000|2022-06-03 08:23:10|1817.28|1811.08|1817.43|1811.23|1817.96|1811.76|1817.28|1811.08|34
1654244600000|2022-06-03 08:23:20|1817.46|1811.26|1817.99|1811.79|1818.03|1811.83|1817.46|1811.26|32
1654244610000|2022-06-03 08:23:30|1817.98|1811.78|1817.97|1811.77|1818.02|1811.82|1817.86|1811.66|23
1654244620000|2022-06-03 08:23:40|1817.99|1811.79|1817.9|1811.7|1817.99|1811.79|1817.84|1811.64|29
1654244630000|2022-06-03 08:23:50|1817.91|1811.71|1818.14|1811.94|1818.21|1812.01|1817.84|1811.64|30
1654244640000|2022-06-03 08:24:00|1818.13|1811.93|1818.17|1811.97|1818.25|1812.05|1818.13|1811.93|25
1654244650000|2022-06-03 08:24:10|1818.16|1811.96|1818.05|1811.85|1818.16|1811.96|1817.49|1811.29|35
1654244660000|2022-06-03 08:24:20|1818.09|1811.89|1817.98|1811.78|1818.11|1811.91|1817.89|1811.69|31
1654244670000|2022-06-03 08:24:30|1817.99|1811.79|1817.22|1811.02|1818.02|1811.82|1817.11|1810.91|28
1654244680000|2022-06-03 08:24:40|1817.23|1811.03|1817.15|1810.95|1817.33|1811.13|1817.06|1810.86|26
1654244690000|2022-06-03 08:24:50|1817.16|1810.96|1815.24|1809.04|1817.17|1810.97|1815.22|1809.02|29
1654244700000|2022-06-03 08:25:00|1815.26|1809.06|1815.05|1808.85|1815.4|1809.2|1814.91|1808.71|31
1654244710000|2022-06-03 08:25:10|1815.02|1808.82|1815.2|1809|1815.24|1809.04|1814.6|1808.4|34
1654244720000|2022-06-03 08:25:20|1815.17|1808.97|1815.14|1808.94|1815.23|1809.03|1815.11|1808.91|27
1654244730000|2022-06-03 08:25:30|1815.13|1808.93|1815.12|1808.92|1815.67|1809.47|1815.09|1808.89|29
1654244740000|2022-06-03 08:25:40|1815.14|1808.94|1814.73|1808.53|1815.14|1808.94|1814.73|1808.53|34
1654244750000|2022-06-03 08:25:50|1814.7|1808.5|1814.72|1808.52|1814.76|1808.56|1814.64|1808.44|23
1654244760000|2022-06-03 08:26:00|1814.71|1808.51|1814.67|1808.47|1814.78|1808.58|1814.66|1808.46|27
1654244770000|2022-06-03 08:26:10|1814.69|1808.49|1815.13|1808.93|1815.16|1808.96|1814.67|1808.47|30
1654244780000|2022-06-03 08:26:20|1815.14|1808.94|1814.77|1808.57|1815.16|1808.96|1814.39|1808.19|32
1654244790000|2022-06-03 08:26:30|1814.78|1808.58|1814.86|1808.66|1814.9|1808.7|1814.64|1808.44|31
1654244800000|2022-06-03 08:26:40|1814.85|1808.65|1815.81|1809.61|1816.01|1809.81|1814.79|1808.59|32
1654244810000|2022-06-03 08:26:50|1815.75|1809.55|1815.97|1809.77|1815.97|1809.77|1815.67|1809.47|26
1654244820000|2022-06-03 08:27:00|1816|1809.8|1815.73|1809.53|1816.02|1809.82|1815.59|1809.39|32
1654244830000|2022-06-03 08:27:10|1815.69|1809.49|1815.88|1809.68|1815.91|1809.71|1815.69|1809.49|27
1654244840000|2022-06-03 08:27:20|1815.86|1809.66|1815.79|1809.59|1815.94|1809.74|1815.78|1809.58|29
1654244850000|2022-06-03 08:27:30|1815.81|1809.61|1815.25|1809.05|1815.85|1809.65|1815.23|1809.03|31
1654244860000|2022-06-03 08:27:40|1815.24|1809.04|1815.23|1809.03|1815.25|1809.05|1815.18|1808.98|20
1654244870000|2022-06-03 08:27:50|1815.26|1809.06|1815.26|1809.06|1815.28|1809.08|1815.22|1809.02|20
1654244880000|2022-06-03 08:28:00|1815.27|1809.07|1815.05|1808.85|1815.27|1809.07|1815.02|1808.82|30
1654244890000|2022-06-03 08:28:10|1815.03|1808.83|1815.3|1809.1|1815.38|1809.18|1815.03|1808.83|23
1654244900000|2022-06-03 08:28:20|1815.33|1809.13|1816.04|1809.84|1816.12|1809.92|1815.26|1809.06|29
1654244910000|2022-06-03 08:28:30|1816.03|1809.83|1816.03|1809.83|1816.08|1809.88|1815.98|1809.78|24
1654244920000|2022-06-03 08:28:40|1816|1809.8|1816.03|1809.83|1816.16|1809.96|1815.89|1809.69|23
1654244930000|2022-06-03 08:28:50|1816.07|1809.87|1815.96|1809.76|1816.11|1809.91|1815.96|1809.76|27
1654244940000|2022-06-03 08:29:00|1815.97|1809.77|1815.95|1809.75|1816.03|1809.83|1815.92|1809.72|26
1654244950000|2022-06-03 08:29:10|1815.96|1809.76|1815.97|1809.77|1816.02|1809.82|1815.91|1809.71|28
1654244960000|2022-06-03 08:29:20|1816.03|1809.83|1815.58|1809.38|1816.46|1810.26|1815.26|1809.06|36
1654244970000|2022-06-03 08:29:30|1815.53|1809.33|1815.6|1809.4|1815.63|1809.43|1815.47|1809.27|32
1654244980000|2022-06-03 08:29:40|1815.61|1809.41|1815.3|1809.1|1815.63|1809.43|1815.28|1809.08|29
1654244990000|2022-06-03 08:29:50|1815.23|1809.03|1815.15|1808.95|1815.4|1809.2|1815.06|1808.86|32
1654245000000|2022-06-03 08:30:00|1815.14|1808.94|1814.98|1808.78|1815.14|1808.94|1814.78|1808.58|27
1654245010000|2022-06-03 08:30:10|1815.07|1808.87|1814.33|1808.13|1815.44|1809.24|1814.12|1807.92|32
1654245020000|2022-06-03 08:30:20|1814.24|1808.04|1814.68|1808.48|1814.97|1808.77|1814.17|1807.97|32
1654245030000|2022-06-03 08:30:30|1814.67|1808.47|1813.63|1807.43|1814.67|1808.47|1813.28|1807.08|26
1654245040000|2022-06-03 08:30:40|1813.3|1807.1|1815.7|1809.5|1815.72|1809.52|1813.3|1807.1|38
1654245050000|2022-06-03 08:30:50|1815.64|1809.44|1816.47|1810.27|1816.47|1810.27|1815.49|1809.29|28
1654245060000|2022-06-03 08:31:00|1816.42|1810.22|1815.9|1809.7|1816.43|1810.23|1815.6|1809.4|31
1654245070000|2022-06-03 08:31:10|1815.91|1809.71|1815.85|1809.65|1816.05|1809.85|1815.8|1809.6|26
1654245080000|2022-06-03 08:31:20|1815.93|1809.73|1815.89|1809.69|1815.93|1809.73|1815.77|1809.57|30
1654245090000|2022-06-03 08:31:30|1815.91|1809.71|1815.95|1809.75|1815.95|1809.75|1815.86|1809.66|16
1654245100000|2022-06-03 08:31:40|1815.94|1809.74|1815.96|1809.76|1816.09|1809.89|1815.81|1809.61|28
1654245110000|2022-06-03 08:31:50|1815.97|1809.77|1815.48|1809.28|1816.09|1809.89|1815.33|1809.13|32
1654245120000|2022-06-03 08:32:00|1815.58|1809.38|1815.55|1809.35|1815.58|1809.38|1815.4|1809.2|22
1654245130000|2022-06-03 08:32:10|1815.5|1809.3|1815.93|1809.73|1815.93|1809.73|1815.42|1809.22|20
1654245140000|2022-06-03 08:32:20|1816.05|1809.85|1815.87|1809.67|1816.05|1809.85|1815.64|1809.44|27
1654245150000|2022-06-03 08:32:30|1815.86|1809.66|1816.39|1810.19|1816.42|1810.22|1815.67|1809.47|33
1654245160000|2022-06-03 08:32:40|1816.33|1810.13|1816.52|1810.32|1816.59|1810.39|1816.24|1810.04|19
1654245170000|2022-06-03 08:32:50|1816.48|1810.28|1817.33|1811.13|1817.33|1811.13|1816.47|1810.27|32
1654245180000|2022-06-03 08:33:00|1817.26|1811.06|1818.06|1811.86|1818.18|1811.98|1817.18|1810.98|27
1654245190000|2022-06-03 08:33:10|1818.12|1811.92|1818.88|1812.68|1818.89|1812.69|1818.09|1811.89|30
1654245200000|2022-06-03 08:33:20|1818.89|1812.69|1818.92|1812.72|1818.97|1812.77|1818.84|1812.64|26
1654245210000|2022-06-03 08:33:30|1818.9|1812.7|1818.48|1812.28|1818.95|1812.75|1818.35|1812.15|20
1654245220000|2022-06-03 08:33:40|1818.37|1812.17|1818.7|1812.5|1818.82|1812.62|1818.37|1812.17|33
1654245230000|2022-06-03 08:33:50|1818.65|1812.45|1818.66|1812.46|1818.75|1812.55|1818.41|1812.21|30
1654245240000|2022-06-03 08:34:00|1818.65|1812.45|1818.33|1812.13|1818.65|1812.45|1818.21|1812.01|27
1654245250000|2022-06-03 08:34:10|1818.26|1812.06|1818.04|1811.84|1818.3|1812.1|1818.04|1811.84|28
1654245260000|2022-06-03 08:34:20|1818.08|1811.88|1817.49|1811.29|1818.12|1811.92|1817.49|1811.29|27
1654245270000|2022-06-03 08:34:30|1817.48|1811.28|1817.2|1811|1817.48|1811.28|1816.9|1810.7|31
1654245280000|2022-06-03 08:34:40|1817.23|1811.03|1817.13|1810.93|1817.29|1811.09|1817.12|1810.92|30
1654245290000|2022-06-03 08:34:50|1817.12|1810.92|1817.23|1811.03|1817.3|1811.1|1817.12|1810.92|27
1654245300000|2022-06-03 08:35:00|1817.2|1811|1817.14|1810.94|1817.21|1811.01|1817.08|1810.88|23
1654245310000|2022-06-03 08:35:10|1817.11|1810.91|1816.67|1810.47|1817.14|1810.94|1816.44|1810.24|25
1654245320000|2022-06-03 08:35:20|1816.65|1810.45|1816.43|1810.23|1816.65|1810.45|1816.14|1809.94|19
1654245330000|2022-06-03 08:35:30|1816.41|1810.21|1816.21|1810.01|1816.5|1810.3|1816.19|1809.99|26
1654245340000|2022-06-03 08:35:40|1816.2|1810|1816.46|1810.26|1816.46|1810.26|1816.17|1809.97|30
1654245350000|2022-06-03 08:35:50|1816.38|1810.18|1816.08|1809.88|1816.9|1810.7|1816.08|1809.88|35
1654245360000|2022-06-03 08:36:00|1816.02|1809.82|1816.08|1809.88|1816.13|1809.93|1815.93|1809.73|24
1654245370000|2022-06-03 08:36:10|1816.09|1809.89|1816.05|1809.85|1816.18|1809.98|1816.04|1809.84|21
1654245380000|2022-06-03 08:36:20|1816.06|1809.86|1816.04|1809.84|1816.08|1809.88|1816|1809.8|12
1654245390000|2022-06-03 08:36:30|1816.05|1809.85|1816.56|1810.36|1816.72|1810.52|1816.05|1809.85|33
1654245400000|2022-06-03 08:36:40|1816.62|1810.42|1816.36|1810.16|1816.62|1810.42|1816.36|1810.16|26
1654245410000|2022-06-03 08:36:50|1816.55|1810.35|1816.36|1810.16|1816.55|1810.35|1816.23|1810.03|22
1654245420000|2022-06-03 08:37:00|1816.28|1810.08|1816.52|1810.32|1816.67|1810.47|1816.15|1809.95|35
1654245430000|2022-06-03 08:37:10|1816.5|1810.3|1816.55|1810.35|1816.6|1810.4|1816.44|1810.24|25
1654245440000|2022-06-03 08:37:20|1816.56|1810.36|1816.15|1809.95|1816.57|1810.37|1816.15|1809.95|29
1654245450000|2022-06-03 08:37:30|1816.29|1810.09|1816.56|1810.36|1816.56|1810.36|1816.1|1809.9|28
1654245460000|2022-06-03 08:37:40|1816.35|1810.15|1816.78|1810.58|1816.78|1810.58|1816.28|1810.08|23
1654245470000|2022-06-03 08:37:50|1816.57|1810.37|1816.27|1810.07|1816.78|1810.58|1816.15|1809.95|16
1654245480000|2022-06-03 08:38:00|1816.26|1810.06|1815.88|1809.68|1816.34|1810.14|1815.77|1809.57|28
1654245490000|2022-06-03 08:38:10|1815.94|1809.74|1816.16|1809.96|1816.3|1810.1|1815.88|1809.68|36
1654245500000|2022-06-03 08:38:20|1816.1|1809.9|1816.15|1809.95|1816.21|1810.01|1816.09|1809.89|28
1654245510000|2022-06-03 08:38:30|1816.14|1809.94|1816.51|1810.31|1816.77|1810.57|1816.14|1809.94|33
1654245520000|2022-06-03 08:38:40|1816.44|1810.24|1816.6|1810.4|1816.6|1810.4|1816.4|1810.2|26
1654245530000|2022-06-03 08:38:50|1816.55|1810.35|1815.88|1809.68|1816.59|1810.39|1815.87|1809.67|31
1654245540000|2022-06-03 08:39:00|1815.86|1809.66|1815.87|1809.67|1815.92|1809.72|1815.81|1809.61|27
1654245550000|2022-06-03 08:39:10|1815.89|1809.69|1815.88|1809.68|1815.95|1809.75|1815.88|1809.68|22
1654245560000|2022-06-03 08:39:20|1815.89|1809.69|1815.85|1809.65|1815.97|1809.77|1815.85|1809.65|22
1654245570000|2022-06-03 08:39:30|1815.86|1809.66|1814.87|1808.67|1815.86|1809.66|1814.73|1808.53|28
1654245580000|2022-06-03 08:39:40|1814.88|1808.68|1814.69|1808.49|1814.89|1808.69|1814.31|1808.11|24
1654245590000|2022-06-03 08:39:50|1814.43|1808.23|1814.65|1808.45|1814.76|1808.56|1814.43|1808.23|30
1654245600000|2022-06-03 08:40:00|1814.5|1808.3|1814.76|1808.56|1814.77|1808.57|1814.38|1808.18|18
1654245610000|2022-06-03 08:40:10|1814.33|1808.13|1814.18|1807.98|1814.68|1808.48|1813.95|1807.75|20
1654245620000|2022-06-03 08:40:20|1814.17|1807.97|1814.16|1807.96|1814.21|1808.01|1814|1807.8|24
1654245630000|2022-06-03 08:40:30|1814.14|1807.94|1813.35|1807.15|1814.18|1807.98|1813.35|1807.15|25
1654245640000|2022-06-03 08:40:40|1813.39|1807.19|1812.27|1806.07|1813.58|1807.38|1812.18|1805.98|32
1654245650000|2022-06-03 08:40:50|1812.23|1806.03|1812.08|1805.88|1812.61|1806.41|1812.08|1805.88|30
1654245660000|2022-06-03 08:41:00|1812.1|1805.9|1812.46|1806.26|1812.6|1806.4|1811.89|1805.69|32
1654245670000|2022-06-03 08:41:10|1812.37|1806.17|1811.58|1805.38|1812.63|1806.43|1811.44|1805.24|33
1654245680000|2022-06-03 08:41:20|1811.6|1805.4|1810.99|1804.79|1811.6|1805.4|1810.83|1804.63|32
1654245690000|2022-06-03 08:41:30|1810.93|1804.73|1810.83|1804.63|1811.16|1804.96|1810.83|1804.63|30
1654245700000|2022-06-03 08:41:40|1811|1804.8|1811.51|1805.31|1811.78|1805.58|1810.81|1804.61|39
1654245710000|2022-06-03 08:41:50|1811.5|1805.3|1811.55|1805.35|1811.64|1805.44|1811.44|1805.24|27
1654245720000|2022-06-03 08:42:00|1811.59|1805.39|1811.23|1805.03|1811.84|1805.64|1811.11|1804.91|32
1654245730000|2022-06-03 08:42:10|1811.24|1805.04|1810.96|1804.76|1811.24|1805.04|1810.84|1804.64|28
1654245740000|2022-06-03 08:42:20|1810.93|1804.73|1811.39|1805.19|1811.39|1805.19|1810.93|1804.73|30
1654245750000|2022-06-03 08:42:30|1811.56|1805.36|1811.3|1805.1|1811.65|1805.45|1811.22|1805.02|35
1654245760000|2022-06-03 08:42:40|1811.29|1805.09|1811.34|1805.14|1811.37|1805.17|1811.24|1805.04|25
1654245770000|2022-06-03 08:42:50|1811.37|1805.17|1811.26|1805.06|1811.39|1805.19|1810.76|1804.56|31
1654245780000|2022-06-03 08:43:00|1811.27|1805.07|1811.1|1804.9|1811.31|1805.11|1811.08|1804.88|34
1654245790000|2022-06-03 08:43:10|1811.15|1804.95|1810.96|1804.76|1811.19|1804.99|1810.96|1804.76|29
1654245800000|2022-06-03 08:43:20|1811.06|1804.86|1811.09|1804.89|1811.23|1805.03|1811.05|1804.85|27
1654245810000|2022-06-03 08:43:30|1811.11|1804.91|1811.08|1804.88|1811.14|1804.94|1811.05|1804.85|27
1654245820000|2022-06-03 08:43:40|1811.07|1804.87|1811.11|1804.91|1811.21|1805.01|1811.04|1804.84|28
1654245830000|2022-06-03 08:43:50|1811.12|1804.92|1810.91|1804.71|1811.12|1804.92|1810.83|1804.63|29
1654245840000|2022-06-03 08:44:00|1810.92|1804.72|1810.25|1804.05|1810.94|1804.74|1810.24|1804.04|27
1654245850000|2022-06-03 08:44:10|1810.21|1804.01|1809.83|1803.63|1810.21|1804.01|1809.45|1803.25|32
1654245860000|2022-06-03 08:44:20|1809.76|1803.56|1809.56|1803.36|1809.79|1803.59|1809.56|1803.36|29
1654245870000|2022-06-03 08:44:30|1809.64|1803.44|1809.68|1803.48|1809.8|1803.6|1809.54|1803.34|28
1654245880000|2022-06-03 08:44:40|1809.73|1803.53|1808.65|1802.45|1809.73|1803.53|1808.55|1802.35|32
1654245890000|2022-06-03 08:44:50|1808.7|1802.5|1808.94|1802.74|1808.99|1802.79|1808.63|1802.43|27
1654245900000|2022-06-03 08:45:00|1809.04|1802.84|1808.69|1802.49|1809.06|1802.86|1808.63|1802.43|31
1654245910000|2022-06-03 08:45:10|1808.61|1802.41|1810.14|1803.94|1810.14|1803.94|1808.58|1802.38|31
1654245920000|2022-06-03 08:45:20|1810.23|1804.03|1810.42|1804.22|1810.47|1804.27|1810.12|1803.92|29
1654245930000|2022-06-03 08:45:30|1810.44|1804.24|1809.86|1803.66|1810.51|1804.31|1809.81|1803.61|27
1654245940000|2022-06-03 08:45:40|1809.88|1803.68|1809.84|1803.64|1810|1803.8|1809.82|1803.62|24
1654245950000|2022-06-03 08:45:50|1809.86|1803.66|1809.53|1803.33|1810.08|1803.88|1809.52|1803.32|16
1654245960000|2022-06-03 08:46:00|1809.5|1803.3|1810.22|1804.02|1810.29|1804.09|1809.5|1803.3|25
1654245970000|2022-06-03 08:46:10|1810.23|1804.03|1811.24|1805.04|1811.28|1805.08|1810.21|1804.01|27
1654245980000|2022-06-03 08:46:20|1811.22|1805.02|1811.09|1804.89|1811.22|1805.02|1811.09|1804.89|9
1654245990000|2022-06-03 08:46:30|1811.12|1804.92|1811.23|1805.03|1811.26|1805.06|1811.09|1804.89|18
1654246000000|2022-06-03 08:46:40|1811.22|1805.02|1811.11|1804.91|1811.28|1805.08|1811.11|1804.91|21
1654246010000|2022-06-03 08:46:50|1811.13|1804.93|1811.24|1805.04|1811.26|1805.06|1811.09|1804.89|26
1654246020000|2022-06-03 08:47:00|1811.23|1805.03|1811.26|1805.06|1811.53|1805.33|1811.23|1805.03|33
1654246030000|2022-06-03 08:47:10|1811.19|1804.99|1810.16|1803.96|1811.3|1805.1|1810.16|1803.96|28
1654246040000|2022-06-03 08:47:20|1810.19|1803.99|1810.61|1804.41|1810.65|1804.45|1809.95|1803.75|32
1654246050000|2022-06-03 08:47:30|1810.6|1804.4|1810.72|1804.52|1810.72|1804.52|1810.44|1804.24|28
1654246060000|2022-06-03 08:47:40|1810.92|1804.72|1810.95|1804.75|1811.11|1804.91|1810.91|1804.71|33
1654246070000|2022-06-03 08:47:50|1810.88|1804.68|1811.01|1804.81|1811.01|1804.81|1810.84|1804.64|28
1654246080000|2022-06-03 08:48:00|1811.04|1804.84|1811.39|1805.19|1811.45|1805.25|1811.02|1804.82|31
1654246090000|2022-06-03 08:48:10|1811.47|1805.27|1811.51|1805.31|1811.56|1805.36|1811.1|1804.9|32
1654246100000|2022-06-03 08:48:20|1811.5|1805.3|1811.43|1805.23|1811.51|1805.31|1811.34|1805.14|21
1654246110000|2022-06-03 08:48:30|1811.44|1805.24|1811.27|1805.07|1811.51|1805.31|1810.95|1804.75|30
1654246120000|2022-06-03 08:48:40|1811.23|1805.03|1811.42|1805.22|1811.49|1805.29|1811.12|1804.92|26
1654246130000|2022-06-03 08:48:50|1811.4|1805.2|1811.21|1805.01|1811.41|1805.21|1811.2|1805|29
1654246140000|2022-06-03 08:49:00|1811.2|1805|1810.85|1804.65|1811.53|1805.33|1810.8|1804.6|33
1654246150000|2022-06-03 08:49:10|1810.84|1804.64|1810.82|1804.62|1811.01|1804.81|1810.7|1804.5|34
1654246160000|2022-06-03 08:49:20|1810.84|1804.64|1810.87|1804.67|1811.03|1804.83|1810.74|1804.54|28
1654246170000|2022-06-03 08:49:30|1810.99|1804.79|1810.95|1804.75|1810.99|1804.79|1810.85|1804.65|34
1654246180000|2022-06-03 08:49:40|1810.94|1804.74|1810.96|1804.76|1810.96|1804.76|1810.89|1804.69|27
1654246190000|2022-06-03 08:49:50|1810.95|1804.75|1810.6|1804.4|1810.95|1804.75|1810.55|1804.35|23
1654246200000|2022-06-03 08:50:00|1810.61|1804.41|1810.68|1804.48|1810.73|1804.53|1810.5|1804.3|25
1654246210000|2022-06-03 08:50:10|1810.71|1804.51|1810.64|1804.44|1810.78|1804.58|1810.6|1804.4|30
1654246220000|2022-06-03 08:50:20|1810.57|1804.37|1810.67|1804.47|1810.8|1804.6|1810.57|1804.37|26
1654246230000|2022-06-03 08:50:30|1810.68|1804.48|1810.68|1804.48|1810.76|1804.56|1810.58|1804.38|24
1654246240000|2022-06-03 08:50:40|1810.73|1804.53|1810.91|1804.71|1811.09|1804.89|1810.59|1804.39|31
1654246250000|2022-06-03 08:50:50|1810.88|1804.68|1810.92|1804.72|1810.99|1804.79|1810.88|1804.68|31
1654246260000|2022-06-03 08:51:00|1810.93|1804.73|1810.97|1804.77|1811.23|1805.03|1810.9|1804.7|23
1654246270000|2022-06-03 08:51:10|1811.02|1804.82|1811.5|1805.3|1811.78|1805.58|1810.97|1804.77|32
1654246280000|2022-06-03 08:51:20|1811.51|1805.31|1811.34|1805.14|1811.52|1805.32|1811.24|1805.04|24
1654246290000|2022-06-03 08:51:30|1811.37|1805.17|1811.33|1805.13|1811.42|1805.22|1811.3|1805.1|25
1654246300000|2022-06-03 08:51:40|1811.32|1805.12|1811.5|1805.3|1811.5|1805.3|1811.3|1805.1|25
1654246310000|2022-06-03 08:51:50|1811.48|1805.28|1811.31|1805.11|1811.51|1805.31|1811.31|1805.11|27
1654246320000|2022-06-03 08:52:00|1811.28|1805.08|1811.41|1805.21|1811.55|1805.35|1811.28|1805.08|24
1654246330000|2022-06-03 08:52:10|1811.42|1805.22|1811.08|1804.88|1811.45|1805.25|1811.08|1804.88|14
1654246340000|2022-06-03 08:52:20|1811|1804.8|1811.07|1804.87|1811.07|1804.87|1810.9|1804.7|31
1654246350000|2022-06-03 08:52:30|1811.01|1804.81|1810.72|1804.52|1811.07|1804.87|1810.72|1804.52|22
1654246360000|2022-06-03 08:52:40|1810.85|1804.65|1810.96|1804.76|1810.99|1804.79|1810.85|1804.65|23
1654246370000|2022-06-03 08:52:50|1810.9|1804.7|1810.86|1804.66|1810.95|1804.75|1810.86|1804.66|17
1654246380000|2022-06-03 08:53:00|1810.87|1804.67|1810.92|1804.72|1811|1804.8|1810.87|1804.67|22
1654246390000|2022-06-03 08:53:10|1810.93|1804.73|1810.85|1804.65|1810.95|1804.75|1810.85|1804.65|15
1654246400000|2022-06-03 08:53:20|1810.87|1804.67|1811.12|1804.92|1811.47|1805.27|1810.82|1804.62|28
1654246410000|2022-06-03 08:53:30|1811.13|1804.93|1811.05|1804.85|1811.18|1804.98|1811|1804.8|23
1654246420000|2022-06-03 08:53:40|1811.07|1804.87|1811.12|1804.92|1811.24|1805.04|1811.02|1804.82|21
1654246430000|2022-06-03 08:53:50|1811.07|1804.87|1811.05|1804.85|1811.11|1804.91|1810.93|1804.73|25
1654246440000|2022-06-03 08:54:00|1811.06|1804.86|1811.27|1805.07|1811.34|1805.14|1811.01|1804.81|28
1654246450000|2022-06-03 08:54:10|1811.25|1805.05|1811.21|1805.01|1811.41|1805.21|1811.14|1804.94|25
1654246460000|2022-06-03 08:54:20|1811.11|1804.91|1811.14|1804.94|1811.17|1804.97|1810.91|1804.71|26
1654246470000|2022-06-03 08:54:30|1811.06|1804.86|1811.09|1804.89|1811.21|1805.01|1811.02|1804.82|22
1654246480000|2022-06-03 08:54:40|1811.07|1804.87|1811.13|1804.93|1811.17|1804.97|1811.05|1804.85|26
1654246490000|2022-06-03 08:54:50|1811.15|1804.95|1811.58|1805.38|1811.9|1805.7|1811.13|1804.93|31
1654246500000|2022-06-03 08:55:00|1811.6|1805.4|1811.82|1805.62|1811.92|1805.72|1811.6|1805.4|30
1654246510000|2022-06-03 08:55:10|1811.83|1805.63|1812.38|1806.18|1812.38|1806.18|1811.53|1805.33|29
1654246520000|2022-06-03 08:55:20|1812.47|1806.27|1812.35|1806.15|1812.56|1806.36|1812.3|1806.1|26
1654246530000|2022-06-03 08:55:30|1812.34|1806.14|1812.22|1806.02|1812.42|1806.22|1812.2|1806|26
1654246540000|2022-06-03 08:55:40|1812.2|1806|1812.66|1806.46|1812.7|1806.5|1812.2|1806|27
1654246550000|2022-06-03 08:55:50|1812.69|1806.49|1812.3|1806.1|1812.7|1806.5|1812.3|1806.1|23
1654246560000|2022-06-03 08:56:00|1812.37|1806.17|1812.4|1806.2|1812.46|1806.26|1812.22|1806.02|29
1654246570000|2022-06-03 08:56:10|1812.38|1806.18|1812.6|1806.4|1812.64|1806.44|1812.38|1806.18|20
1654246580000|2022-06-03 08:56:20|1812.51|1806.31|1812.58|1806.38|1812.64|1806.44|1812.37|1806.17|23
1654246590000|2022-06-03 08:56:30|1812.53|1806.33|1812.31|1806.11|1812.57|1806.37|1812.28|1806.08|31
1654246600000|2022-06-03 08:56:40|1812.3|1806.1|1811.69|1805.49|1812.47|1806.27|1811.6|1805.4|28
1654246610000|2022-06-03 08:56:50|1811.7|1805.5|1811.1|1804.9|1811.71|1805.51|1811.03|1804.83|29
1654246620000|2022-06-03 08:57:00|1811.15|1804.95|1811.92|1805.72|1811.96|1805.76|1811.06|1804.86|32
1654246630000|2022-06-03 08:57:10|1811.85|1805.65|1811.77|1805.57|1811.92|1805.72|1811.75|1805.55|30
1654246640000|2022-06-03 08:57:20|1811.78|1805.58|1811.76|1805.56|1811.87|1805.67|1811.57|1805.37|22
1654246650000|2022-06-03 08:57:30|1811.73|1805.53|1811.66|1805.46|1811.73|1805.53|1811.5|1805.3|29
1654246660000|2022-06-03 08:57:40|1811.69|1805.49|1811.77|1805.57|1811.93|1805.73|1811.55|1805.35|26
1654246670000|2022-06-03 08:57:50|1811.75|1805.55|1811.61|1805.41|1811.88|1805.68|1811.44|1805.24|23
1654246680000|2022-06-03 08:58:00|1811.64|1805.44|1811.56|1805.36|1811.65|1805.45|1811.55|1805.35|9
1654246690000|2022-06-03 08:58:10|1811.55|1805.35|1811.46|1805.26|1811.66|1805.46|1811.42|1805.22|26
1654246700000|2022-06-03 08:58:20|1811.45|1805.25|1811.49|1805.29|1811.59|1805.39|1811.26|1805.06|24
1654246710000|2022-06-03 08:58:30|1811.48|1805.28|1810.44|1804.24|1811.48|1805.28|1810.39|1804.19|28
1654246720000|2022-06-03 08:58:40|1810.45|1804.25|1810.44|1804.24|1810.68|1804.48|1810.39|1804.19|24
1654246730000|2022-06-03 08:58:50|1810.39|1804.19|1810.36|1804.16|1810.42|1804.22|1810.33|1804.13|24
1654246740000|2022-06-03 08:59:00|1810.35|1804.15|1810.36|1804.16|1810.43|1804.23|1810.2|1804|26
1654246750000|2022-06-03 08:59:10|1810.34|1804.14|1811|1804.8|1811.32|1805.12|1810.34|1804.14|30
1654246760000|2022-06-03 08:59:20|1810.88|1804.68|1810.88|1804.68|1810.97|1804.77|1810.73|1804.53|27
1654246770000|2022-06-03 08:59:30|1810.89|1804.69|1810.82|1804.62|1810.89|1804.69|1810.74|1804.54|23
1654246780000|2022-06-03 08:59:40|1810.71|1804.51|1812.48|1806.28|1812.49|1806.29|1810.23|1804.03|33
1654246790000|2022-06-03 08:59:50|1812.5|1806.3|1812.21|1806.01|1812.5|1806.3|1811.99|1805.79|33
1654246800000|2022-06-03 09:00:00|1812.2|1806|1811.52|1805.32|1812.24|1806.04|1811.4|1805.2|36
1654246810000|2022-06-03 09:00:10|1811.58|1805.38|1811.71|1805.51|1811.73|1805.53|1811.49|1805.29|31
1654246820000|2022-06-03 09:00:20|1811.7|1805.5|1811.55|1805.35|1811.75|1805.55|1811.37|1805.17|26
1654246830000|2022-06-03 09:00:30|1811.64|1805.44|1811.88|1805.68|1811.92|1805.72|1811.59|1805.39|25
1654246840000|2022-06-03 09:00:40|1811.87|1805.67|1811.79|1805.59|1811.89|1805.69|1811.69|1805.49|26
1654246850000|2022-06-03 09:00:50|1811.76|1805.56|1811.78|1805.58|1811.83|1805.63|1811.64|1805.44|19
1654246860000|2022-06-03 09:01:00|1811.76|1805.56|1810.12|1803.92|1811.78|1805.58|1810.12|1803.92|33
1654246870000|2022-06-03 09:01:10|1810.3|1804.1|1810.44|1804.24|1810.54|1804.34|1810.1|1803.9|27
1654246880000|2022-06-03 09:01:20|1810.23|1804.03|1810.34|1804.14|1810.44|1804.24|1810.23|1804.03|25
1654246890000|2022-06-03 09:01:30|1810.3|1804.1|1810.11|1803.91|1810.48|1804.28|1810.11|1803.91|20
1654246900000|2022-06-03 09:01:40|1810.13|1803.93|1810.18|1803.98|1810.18|1803.98|1810.07|1803.87|19
1654246910000|2022-06-03 09:01:50|1810.14|1803.94|1810.02|1803.82|1810.21|1804.01|1809.95|1803.75|33
1654246920000|2022-06-03 09:02:00|1810|1803.8|1809.83|1803.63|1810.09|1803.89|1809.53|1803.33|29
1654246930000|2022-06-03 09:02:10|1809.46|1803.26|1809.23|1803.03|1809.83|1803.63|1808.97|1802.77|16
1654246940000|2022-06-03 09:02:20|1808.97|1802.77|1806.66|1800.46|1808.97|1802.77|1806.63|1800.43|29
1654246950000|2022-06-03 09:02:30|1806.77|1800.57|1807|1800.8|1807.18|1800.98|1806.17|1799.97|37
1654246960000|2022-06-03 09:02:40|1807.13|1800.93|1807.66|1801.46|1807.75|1801.55|1806.91|1800.71|35
1654246970000|2022-06-03 09:02:50|1807.64|1801.44|1807.77|1801.57|1807.92|1801.72|1807.37|1801.17|36
1654246980000|2022-06-03 09:03:00|1807.8|1801.6|1808.09|1801.89|1808.12|1801.92|1807.6|1801.4|30
1654246990000|2022-06-03 09:03:10|1808.16|1801.96|1809.18|1802.98|1809.51|1803.31|1808.07|1801.87|38
1654247000000|2022-06-03 09:03:20|1809.14|1802.94|1809.31|1803.11|1809.52|1803.32|1808.69|1802.49|33
1654247010000|2022-06-03 09:03:30|1809.28|1803.08|1809.85|1803.65|1810.17|1803.97|1809.28|1803.08|32
1654247020000|2022-06-03 09:03:40|1810.01|1803.81|1810.43|1804.23|1810.49|1804.29|1809.98|1803.78|30
1654247030000|2022-06-03 09:03:50|1810.47|1804.27|1810.78|1804.58|1810.9|1804.7|1810.47|1804.27|31
1654247040000|2022-06-03 09:04:00|1810.8|1804.6|1812.81|1806.61|1812.81|1806.61|1810.8|1804.6|36
1654247050000|2022-06-03 09:04:10|1812.82|1806.62|1812.5|1806.3|1812.93|1806.73|1812.38|1806.18|29
1654247060000|2022-06-03 09:04:20|1812.49|1806.29|1812.65|1806.45|1812.79|1806.59|1812.43|1806.23|11
1654247070000|2022-06-03 09:04:30|1812.47|1806.27|1812.65|1806.45|1812.87|1806.67|1812.43|1806.23|19
1654247080000|2022-06-03 09:04:40|1812.47|1806.27|1813.24|1807.04|1813.44|1807.24|1812.43|1806.23|21
1654247090000|2022-06-03 09:04:50|1813.2|1807|1811.57|1805.37|1813.4|1807.2|1811.54|1805.34|26
1654247100000|2022-06-03 09:05:00|1811.55|1805.35|1812.66|1806.46|1812.72|1806.52|1811.54|1805.34|34
1654247110000|2022-06-03 09:05:10|1812.69|1806.49|1812.76|1806.56|1812.79|1806.59|1812.58|1806.38|35
1654247120000|2022-06-03 09:05:20|1812.75|1806.55|1812.59|1806.39|1812.75|1806.55|1812.57|1806.37|24
1654247130000|2022-06-03 09:05:30|1812.6|1806.4|1812.83|1806.63|1812.86|1806.66|1812.6|1806.4|21
1654247140000|2022-06-03 09:05:40|1812.84|1806.64|1813.57|1807.37|1813.61|1807.41|1812.7|1806.5|33
1654247150000|2022-06-03 09:05:50|1813.56|1807.36|1813.53|1807.33|1813.67|1807.47|1813.5|1807.3|20
1654247160000|2022-06-03 09:06:00|1813.52|1807.32|1812.1|1805.9|1813.68|1807.48|1812.05|1805.85|33
1654247170000|2022-06-03 09:06:10|1812.18|1805.98|1812.53|1806.33|1812.53|1806.33|1812.13|1805.93|29
1654247180000|2022-06-03 09:06:20|1812.58|1806.38|1812.37|1806.17|1812.71|1806.51|1812.21|1806.01|33
1654247190000|2022-06-03 09:06:30|1812.51|1806.31|1812.58|1806.38|1812.59|1806.39|1812.25|1806.05|30
1654247200000|2022-06-03 09:06:40|1812.56|1806.36|1812.89|1806.69|1812.89|1806.69|1812.25|1806.05|29
1654247210000|2022-06-03 09:06:50|1812.85|1806.65|1813.27|1807.07|1813.33|1807.13|1812.75|1806.55|33
1654247220000|2022-06-03 09:07:00|1813.25|1807.05|1815.28|1809.08|1815.39|1809.19|1813.07|1806.87|38
1654247230000|2022-06-03 09:07:10|1815.17|1808.97|1814.15|1807.95|1815.17|1808.97|1813.78|1807.58|31
1654247240000|2022-06-03 09:07:20|1814.1|1807.9|1814.51|1808.31|1814.55|1808.35|1814.1|1807.9|33
1654247250000|2022-06-03 09:07:30|1814.54|1808.34|1813.68|1807.48|1814.59|1808.39|1813.68|1807.48|32
1654247260000|2022-06-03 09:07:40|1813.73|1807.53|1813.76|1807.56|1813.79|1807.59|1813.48|1807.28|24
1654247270000|2022-06-03 09:07:50|1813.74|1807.54|1813.74|1807.54|1813.82|1807.62|1813.46|1807.26|34
1654247280000|2022-06-03 09:08:00|1813.73|1807.53|1813.74|1807.54|1813.86|1807.66|1813.7|1807.5|25
1654247290000|2022-06-03 09:08:10|1813.69|1807.49|1813.03|1806.83|1813.75|1807.55|1812.94|1806.74|30
1654247300000|2022-06-03 09:08:20|1813.02|1806.82|1812.43|1806.23|1813.02|1806.82|1812.34|1806.14|30
1654247310000|2022-06-03 09:08:30|1812.47|1806.27|1812.49|1806.29|1812.56|1806.36|1812.38|1806.18|28
1654247320000|2022-06-03 09:08:40|1812.44|1806.24|1812.7|1806.5|1812.74|1806.54|1812.44|1806.24|30
1654247330000|2022-06-03 09:08:50|1812.65|1806.45|1813.1|1806.9|1813.26|1807.06|1812.57|1806.37|25
1654247340000|2022-06-03 09:09:00|1813.12|1806.92|1811.92|1805.72|1813.12|1806.92|1811.92|1805.72|26
1654247350000|2022-06-03 09:09:10|1811.9|1805.7|1810.92|1804.72|1812.08|1805.88|1810.88|1804.68|27
1654247360000|2022-06-03 09:09:20|1810.98|1804.78|1810.52|1804.32|1811.12|1804.92|1810.28|1804.08|30
1654247370000|2022-06-03 09:09:30|1810.61|1804.41|1810.86|1804.66|1810.86|1804.66|1810.41|1804.21|27
1654247380000|2022-06-03 09:09:40|1810.81|1804.61|1810.69|1804.49|1810.87|1804.67|1810.53|1804.33|26
1654247390000|2022-06-03 09:09:50|1810.67|1804.47|1809.88|1803.68|1810.67|1804.47|1809.81|1803.61|31
1654247400000|2022-06-03 09:10:00|1809.74|1803.54|1809.29|1803.09|1809.94|1803.74|1809.29|1803.09|34
1654247410000|2022-06-03 09:10:10|1809.27|1803.07|1809.29|1803.09|1809.33|1803.13|1809.18|1802.98|29
1654247420000|2022-06-03 09:10:20|1809.24|1803.04|1809.27|1803.07|1809.3|1803.1|1809.15|1802.95|21
1654247430000|2022-06-03 09:10:30|1809.28|1803.08|1809.23|1803.03|1809.28|1803.08|1809.2|1803|16
1654247440000|2022-06-03 09:10:40|1809.24|1803.04|1809.29|1803.09|1809.32|1803.12|1809.2|1803|25
1654247450000|2022-06-03 09:10:50|1809.3|1803.1|1810.64|1804.44|1810.81|1804.61|1809.28|1803.08|31
1654247460000|2022-06-03 09:11:00|1810.81|1804.61|1808.68|1802.48|1810.83|1804.63|1808.67|1802.47|34
1654247470000|2022-06-03 09:11:10|1808.72|1802.52|1808.7|1802.5|1808.9|1802.7|1808.64|1802.44|35
1654247480000|2022-06-03 09:11:20|1808.71|1802.51|1807.35|1801.15|1808.71|1802.51|1806.94|1800.74|33
1654247490000|2022-06-03 09:11:30|1807.25|1801.05|1807.09|1800.89|1807.33|1801.13|1807.06|1800.86|27
1654247500000|2022-06-03 09:11:40|1807.12|1800.92|1806.33|1800.13|1807.12|1800.92|1806.33|1800.13|34
1654247510000|2022-06-03 09:11:50|1806.29|1800.09|1806.41|1800.21|1806.54|1800.34|1806.27|1800.07|33
1654247520000|2022-06-03 09:12:00|1806.4|1800.2|1805.72|1799.52|1806.48|1800.28|1805.54|1799.34|31
1654247530000|2022-06-03 09:12:10|1805.69|1799.49|1805.53|1799.33|1806.09|1799.89|1805.52|1799.32|38
1654247540000|2022-06-03 09:12:20|1805.62|1799.42|1804.92|1798.72|1805.81|1799.61|1804.85|1798.65|32
1654247550000|2022-06-03 09:12:30|1804.95|1798.75|1804.85|1798.65|1806.45|1800.25|1804.73|1798.53|37
1654247560000|2022-06-03 09:12:40|1804.8|1798.6|1804.91|1798.71|1804.97|1798.77|1804.64|1798.44|36
1654247570000|2022-06-03 09:12:50|1804.83|1798.63|1804.92|1798.72|1805.04|1798.84|1804.61|1798.41|31
1654247580000|2022-06-03 09:13:00|1804.91|1798.71|1803.89|1797.69|1804.92|1798.72|1803.5|1797.3|34
1654247590000|2022-06-03 09:13:10|1803.92|1797.72|1803.57|1797.37|1804.01|1797.81|1803.07|1796.87|31
1654247600000|2022-06-03 09:13:20|1803.5|1797.3|1800.15|1793.95|1803.5|1797.3|1800|1793.8|22
1654247610000|2022-06-03 09:13:30|1799.81|1793.61|1801.81|1795.61|1801.81|1795.61|1798.79|1792.59|39
1654247620000|2022-06-03 09:13:40|1801.87|1795.67|1802.16|1795.96|1802.21|1796.01|1801.87|1795.67|35
1654247630000|2022-06-03 09:13:50|1802.14|1795.94|1801.7|1795.5|1802.86|1796.66|1801.7|1795.5|39
1654247640000|2022-06-03 09:14:00|1801.82|1795.62|1800.35|1794.15|1801.82|1795.62|1800.12|1793.92|32
1654247650000|2022-06-03 09:14:10|1800.4|1794.2|1800.27|1794.07|1802.42|1796.22|1800.27|1794.07|36
1654247660000|2022-06-03 09:14:20|1800.32|1794.12|1799.76|1793.56|1800.44|1794.24|1799.51|1793.31|34
1654247670000|2022-06-03 09:14:30|1799.72|1793.52|1799.16|1792.96|1799.72|1793.52|1798.65|1792.45|34
1654247680000|2022-06-03 09:14:40|1799|1792.8|1798.78|1792.58|1799.17|1792.97|1798.49|1792.29|40
1654247690000|2022-06-03 09:14:50|1798.72|1792.52|1798.63|1792.43|1798.94|1792.74|1798.48|1792.28|35
1654247700000|2022-06-03 09:15:00|1798.62|1792.42|1800.13|1793.93|1800.13|1793.93|1798.24|1792.04|36
1654247710000|2022-06-03 09:15:10|1800.06|1793.86|1801.38|1795.18|1801.74|1795.54|1800|1793.8|37
1654247720000|2022-06-03 09:15:20|1801.19|1794.99|1800|1793.8|1801.2|1795|1800|1793.8|31
1654247730000|2022-06-03 09:15:30|1799.6|1793.4|1798.61|1792.41|1800.06|1793.86|1798.61|1792.41|33
1654247740000|2022-06-03 09:15:40|1798.48|1792.28|1797.54|1791.34|1799.41|1793.21|1797.42|1791.22|38
1654247750000|2022-06-03 09:15:50|1797.47|1791.27|1796.79|1790.59|1797.53|1791.33|1796.39|1790.19|29
1654247760000|2022-06-03 09:16:00|1796.83|1790.63|1798.25|1792.05|1798.25|1792.05|1796.57|1790.37|36
1654247770000|2022-06-03 09:16:10|1798.26|1792.06|1798.24|1792.04|1798.54|1792.34|1797.76|1791.56|35
1654247780000|2022-06-03 09:16:20|1798.36|1792.16|1798.57|1792.37|1798.89|1792.69|1798.35|1792.15|34
1654247790000|2022-06-03 09:16:30|1798.58|1792.38|1798.11|1791.91|1799.13|1792.93|1798.11|1791.91|30
1654247800000|2022-06-03 09:16:40|1798.12|1791.92|1798.41|1792.21|1798.55|1792.35|1797.87|1791.67|39
1654247810000|2022-06-03 09:16:50|1798.69|1792.49|1798|1791.8|1798.82|1792.62|1797.64|1791.44|34
1654247820000|2022-06-03 09:17:00|1798.08|1791.88|1797.14|1790.94|1798.12|1791.92|1797.12|1790.92|36
1654247830000|2022-06-03 09:17:10|1797.1|1790.9|1798.91|1792.71|1798.91|1792.71|1797.1|1790.9|35
1654247840000|2022-06-03 09:17:20|1798.83|1792.63|1798.27|1792.07|1798.83|1792.63|1798.26|1792.06|34
1654247850000|2022-06-03 09:17:30|1798.23|1792.03|1799.05|1792.85|1799.62|1793.42|1798.04|1791.84|37
1654247860000|2022-06-03 09:17:40|1799.06|1792.86|1798.41|1792.21|1799.18|1792.98|1798.41|1792.21|34
1654247870000|2022-06-03 09:17:50|1798.63|1792.43|1797.83|1791.63|1798.63|1792.43|1797.61|1791.41|34
1654247880000|2022-06-03 09:18:00|1797.97|1791.77|1797.95|1791.75|1798.05|1791.85|1797.36|1791.16|33
1654247890000|2022-06-03 09:18:10|1797.89|1791.69|1797.09|1790.89|1797.94|1791.74|1796.93|1790.73|36
1654247900000|2022-06-03 09:18:20|1797.08|1790.88|1797.19|1790.99|1797.55|1791.35|1796.9|1790.7|36
1654247910000|2022-06-03 09:18:30|1797.17|1790.97|1799.35|1793.15|1799.35|1793.15|1797.08|1790.88|38
1654247920000|2022-06-03 09:18:40|1799.36|1793.16|1797.08|1790.88|1799.54|1793.34|1797.08|1790.88|34
1654247930000|2022-06-03 09:18:50|1797.13|1790.93|1797.5|1791.3|1797.5|1791.3|1797.07|1790.87|36
1654247940000|2022-06-03 09:19:00|1797.52|1791.32|1798.15|1791.95|1798.66|1792.46|1797.29|1791.09|34
1654247950000|2022-06-03 09:19:10|1798.08|1791.88|1798.04|1791.84|1798.55|1792.35|1797.68|1791.48|35
1654247960000|2022-06-03 09:19:20|1797.96|1791.76|1797.81|1791.61|1798.29|1792.09|1797.31|1791.11|33
1654247970000|2022-06-03 09:19:30|1797.8|1791.6|1797.87|1791.67|1798.24|1792.04|1797.53|1791.33|36
1654247980000|2022-06-03 09:19:40|1797.69|1791.49|1797.64|1791.44|1798.57|1792.37|1797.52|1791.32|37
1654247990000|2022-06-03 09:19:50|1797.66|1791.46|1795.84|1789.64|1797.66|1791.46|1795.76|1789.56|37
1654248000000|2022-06-03 09:20:00|1795.75|1789.55|1796.33|1790.13|1796.36|1790.16|1794.65|1788.45|37
1654248010000|2022-06-03 09:20:10|1796.32|1790.12|1798.33|1792.13|1798.34|1792.14|1796.32|1790.12|35
1654248020000|2022-06-03 09:20:20|1798.32|1792.12|1799.27|1793.07|1799.33|1793.13|1798.28|1792.08|37
1654248030000|2022-06-03 09:20:30|1799.3|1793.1|1798.03|1791.83|1799.3|1793.1|1797.46|1791.26|36
1654248040000|2022-06-03 09:20:40|1798|1791.8|1798.57|1792.37|1798.97|1792.77|1798|1791.8|34
1654248050000|2022-06-03 09:20:50|1798.75|1792.55|1800.75|1794.55|1800.87|1794.67|1798.61|1792.41|39
1654248060000|2022-06-03 09:21:00|1800.83|1794.63|1799.6|1793.4|1800.84|1794.64|1799.19|1792.99|38
1654248070000|2022-06-03 09:21:10|1799.8|1793.6|1800.65|1794.45|1800.8|1794.6|1799.8|1793.6|37
1654248080000|2022-06-03 09:21:20|1800.72|1794.52|1802.14|1795.94|1802.28|1796.08|1800.72|1794.52|37
1654248090000|2022-06-03 09:21:30|1802.1|1795.9|1802.43|1796.23|1802.76|1796.56|1802.1|1795.9|32
1654248100000|2022-06-03 09:21:40|1802.45|1796.25|1804.4|1798.2|1805.04|1798.84|1801.83|1795.63|37
1654248110000|2022-06-03 09:21:50|1804.36|1798.16|1803.9|1797.7|1804.36|1798.16|1803.69|1797.49|34
1654248120000|2022-06-03 09:22:00|1803.98|1797.78|1803.29|1797.09|1804.62|1798.42|1802.84|1796.64|38
1654248130000|2022-06-03 09:22:10|1803.27|1797.07|1801.52|1795.32|1803.73|1797.53|1801.49|1795.29|35
1654248140000|2022-06-03 09:22:20|1801.42|1795.22|1801.44|1795.24|1801.51|1795.31|1801.16|1794.96|30
1654248150000|2022-06-03 09:22:30|1801.4|1795.2|1801.69|1795.49|1802.11|1795.91|1801.32|1795.12|37
1654248160000|2022-06-03 09:22:40|1801.6|1795.4|1801.48|1795.28|1802.58|1796.38|1801.18|1794.98|36
1654248170000|2022-06-03 09:22:50|1801.42|1795.22|1801.51|1795.31|1801.69|1795.49|1801.17|1794.97|33
1654248180000|2022-06-03 09:23:00|1801.52|1795.32|1802.17|1795.97|1802.57|1796.37|1801.47|1795.27|37
1654248190000|2022-06-03 09:23:10|1802.18|1795.98|1802.14|1795.94|1802.25|1796.05|1801.35|1795.15|33
1654248200000|2022-06-03 09:23:20|1802.12|1795.92|1802.06|1795.86|1802.18|1795.98|1801.21|1795.01|37
1654248210000|2022-06-03 09:23:30|1802.01|1795.81|1801.33|1795.13|1802.06|1795.86|1801.07|1794.87|33
1654248220000|2022-06-03 09:23:40|1801.58|1795.38|1800.53|1794.33|1801.6|1795.4|1800.34|1794.14|34
1654248230000|2022-06-03 09:23:50|1800.55|1794.35|1799.67|1793.47|1800.68|1794.48|1799.52|1793.32|36
1654248240000|2022-06-03 09:24:00|1799.66|1793.46|1798.58|1792.38|1799.74|1793.54|1798.49|1792.29|33
1654248250000|2022-06-03 09:24:10|1798.56|1792.36|1796.29|1790.09|1798.56|1792.36|1796.2|1790|40
1654248260000|2022-06-03 09:24:20|1795.89|1789.69|1797.56|1791.36|1797.71|1791.51|1795.8|1789.6|33
1654248270000|2022-06-03 09:24:30|1797.57|1791.37|1798.12|1791.92|1798.64|1792.44|1797.57|1791.37|37
1654248280000|2022-06-03 09:24:40|1797.97|1791.77|1798.06|1791.86|1798.13|1791.93|1797.63|1791.43|30
1654248290000|2022-06-03 09:24:50|1798.07|1791.87|1796.77|1790.57|1798.6|1792.4|1796.49|1790.29|36
1654248300000|2022-06-03 09:25:00|1796.73|1790.53|1796.56|1790.36|1797.27|1791.07|1796.25|1790.05|36
1654248310000|2022-06-03 09:25:10|1796.59|1790.39|1797.64|1791.44|1797.71|1791.51|1796.52|1790.32|36
1654248320000|2022-06-03 09:25:20|1797.59|1791.39|1798.51|1792.31|1798.86|1792.66|1797.35|1791.15|36
1654248330000|2022-06-03 09:25:30|1798.58|1792.38|1798.03|1791.83|1798.59|1792.39|1797.81|1791.61|34
1654248340000|2022-06-03 09:25:40|1798.02|1791.82|1797.77|1791.57|1798.02|1791.82|1796.63|1790.43|38
1654248350000|2022-06-03 09:25:50|1797.81|1791.61|1797.85|1791.65|1798.02|1791.82|1797.75|1791.55|35
1654248360000|2022-06-03 09:26:00|1797.89|1791.69|1797.89|1791.69|1798.03|1791.83|1797.82|1791.62|27
1654248370000|2022-06-03 09:26:10|1798.04|1791.84|1797.85|1791.65|1798.12|1791.92|1797.46|1791.26|34
1654248380000|2022-06-03 09:26:20|1797.9|1791.7|1798.05|1791.85|1798.12|1791.92|1797.68|1791.48|27
1654248390000|2022-06-03 09:26:30|1798.12|1791.92|1798.16|1791.96|1798.18|1791.98|1797.89|1791.69|25
1654248400000|2022-06-03 09:26:40|1798.49|1792.29|1798.42|1792.22|1798.93|1792.73|1798|1791.8|36
1654248410000|2022-06-03 09:26:50|1798.52|1792.32|1798.9|1792.7|1799.27|1793.07|1798.34|1792.14|37
1654248420000|2022-06-03 09:27:00|1798.89|1792.69|1798.16|1791.96|1799.02|1792.82|1797.96|1791.76|30
1654248430000|2022-06-03 09:27:10|1798.02|1791.82|1798.32|1792.12|1798.33|1792.13|1797.81|1791.61|34
1654248440000|2022-06-03 09:27:20|1798.22|1792.02|1797.83|1791.63|1798.22|1792.02|1797.69|1791.49|34
1654248450000|2022-06-03 09:27:30|1797.82|1791.62|1798.35|1792.15|1798.63|1792.43|1797.8|1791.6|37
1654248460000|2022-06-03 09:27:40|1798.39|1792.19|1798.24|1792.04|1798.79|1792.59|1798.17|1791.97|36
1654248470000|2022-06-03 09:27:50|1798.18|1791.98|1798.77|1792.57|1798.82|1792.62|1798.18|1791.98|35
1654248480000|2022-06-03 09:28:00|1798.75|1792.55|1799.4|1793.2|1799.66|1793.46|1798.58|1792.38|33
1654248490000|2022-06-03 09:28:10|1799.32|1793.12|1800.49|1794.29|1800.49|1794.29|1799.17|1792.97|36
1654248500000|2022-06-03 09:28:20|1800.88|1794.68|1800.97|1794.77|1801.3|1795.1|1800.88|1794.68|35
1654248510000|2022-06-03 09:28:30|1801.15|1794.95|1799.93|1793.73|1801.15|1794.95|1799.65|1793.45|39
1654248520000|2022-06-03 09:28:40|1799.98|1793.78|1800.24|1794.04|1800.56|1794.36|1799.91|1793.71|34
1654248530000|2022-06-03 09:28:50|1800.39|1794.19|1800.22|1794.02|1800.5|1794.3|1799.63|1793.43|37
1654248540000|2022-06-03 09:29:00|1800.19|1793.99|1800.33|1794.13|1800.45|1794.25|1800.18|1793.98|24
1654248550000|2022-06-03 09:29:10|1800.29|1794.09|1799.49|1793.29|1800.77|1794.57|1799.49|1793.29|34
1654248560000|2022-06-03 09:29:20|1799.44|1793.24|1798.27|1792.07|1799.45|1793.25|1798.27|1792.07|34
1654248570000|2022-06-03 09:29:30|1798.25|1792.05|1798.28|1792.08|1798.38|1792.18|1798.25|1792.05|28
1654248580000|2022-06-03 09:29:40|1798.29|1792.09|1799.94|1793.74|1800.05|1793.85|1798.28|1792.08|35
1654248590000|2022-06-03 09:29:50|1800.08|1793.88|1801.04|1794.84|1801.05|1794.85|1799.85|1793.65|38
1654248600000|2022-06-03 09:30:00|1801.03|1794.83|1799.12|1792.92|1801.03|1794.83|1799.09|1792.89|36
1654248610000|2022-06-03 09:30:10|1799.11|1792.91|1798.34|1792.14|1799.11|1792.91|1798.24|1792.04|37
1654248620000|2022-06-03 09:30:20|1798.33|1792.13|1798.71|1792.51|1798.76|1792.56|1798.22|1792.02|32
1654248630000|2022-06-03 09:30:30|1798.7|1792.5|1799.41|1793.21|1799.45|1793.25|1798.63|1792.43|32
1654248640000|2022-06-03 09:30:40|1799.43|1793.23|1798.88|1792.68|1799.43|1793.23|1798.74|1792.54|30
1654248650000|2022-06-03 09:30:50|1798.85|1792.65|1799.26|1793.06|1799.36|1793.16|1798.76|1792.56|35
1654248660000|2022-06-03 09:31:00|1799.25|1793.05|1799.45|1793.25|1799.66|1793.46|1798.98|1792.78|33
1654248670000|2022-06-03 09:31:10|1799.34|1793.14|1798.76|1792.56|1799.34|1793.14|1798.64|1792.44|34
1654248680000|2022-06-03 09:31:20|1798.73|1792.53|1799.1|1792.9|1799.41|1793.21|1798.73|1792.53|33
1654248690000|2022-06-03 09:31:30|1798.91|1792.71|1799.22|1793.02|1799.22|1793.02|1798.68|1792.48|33
1654248700000|2022-06-03 09:31:40|1799.24|1793.04|1798.98|1792.78|1799.31|1793.11|1798.5|1792.3|33
1654248710000|2022-06-03 09:31:50|1799.03|1792.83|1800.07|1793.87|1800.07|1793.87|1798.91|1792.71|35
1654248720000|2022-06-03 09:32:00|1800.11|1793.91|1800.3|1794.1|1800.44|1794.24|1799.98|1793.78|38
1654248730000|2022-06-03 09:32:10|1800.36|1794.16|1800.62|1794.42|1800.66|1794.46|1800.24|1794.04|35
1654248740000|2022-06-03 09:32:20|1800.63|1794.43|1800.67|1794.47|1801.02|1794.82|1800.55|1794.35|30
1654248750000|2022-06-03 09:32:30|1800.69|1794.49|1800.65|1794.45|1800.75|1794.55|1800.33|1794.13|26
1654248760000|2022-06-03 09:32:40|1800.7|1794.5|1800.96|1794.76|1801.07|1794.87|1800.59|1794.39|34
1654248770000|2022-06-03 09:32:50|1800.89|1794.69|1801.12|1794.92|1801.16|1794.96|1800.67|1794.47|29
1654248780000|2022-06-03 09:33:00|1801.07|1794.87|1800.45|1794.25|1801.11|1794.91|1800.45|1794.25|32
1654248790000|2022-06-03 09:33:10|1800.58|1794.38|1800.9|1794.7|1801.06|1794.86|1800.58|1794.38|29
1654248800000|2022-06-03 09:33:20|1800.98|1794.78|1801.51|1795.31|1801.62|1795.42|1800.96|1794.76|32
1654248810000|2022-06-03 09:33:30|1801.52|1795.32|1802.17|1795.97|1802.17|1795.97|1800.86|1794.66|37
1654248820000|2022-06-03 09:33:40|1802.12|1795.92|1802.35|1796.15|1802.84|1796.64|1802.12|1795.92|35
1654248830000|2022-06-03 09:33:50|1802.4|1796.2|1801.38|1795.18|1802.44|1796.24|1801.27|1795.07|31
1654248840000|2022-06-03 09:34:00|1801.28|1795.08|1801.45|1795.25|1801.66|1795.46|1801.25|1795.05|32
1654248850000|2022-06-03 09:34:10|1801.36|1795.16|1799.64|1793.44|1801.46|1795.26|1799.51|1793.31|36
1654248860000|2022-06-03 09:34:20|1799.63|1793.43|1800.38|1794.18|1800.46|1794.26|1799.51|1793.31|33
1654248870000|2022-06-03 09:34:30|1800.23|1794.03|1798.86|1792.66|1800.23|1794.03|1798.86|1792.66|36
1654248880000|2022-06-03 09:34:40|1798.85|1792.65|1799.95|1793.75|1800.23|1794.03|1798.85|1792.65|34
1654248890000|2022-06-03 09:34:50|1799.96|1793.76|1800.57|1794.37|1800.77|1794.57|1799.86|1793.66|34
1654248900000|2022-06-03 09:35:00|1800.34|1794.14|1800.42|1794.22|1800.86|1794.66|1799.87|1793.67|37
1654248910000|2022-06-03 09:35:10|1800.45|1794.25|1799.06|1792.86|1800.45|1794.25|1799|1792.8|35
1654248920000|2022-06-03 09:35:20|1799.15|1792.95|1798.75|1792.55|1799.15|1792.95|1798.7|1792.5|33
1654248930000|2022-06-03 09:35:30|1798.82|1792.62|1798.75|1792.55|1798.95|1792.75|1798.74|1792.54|35
1654248940000|2022-06-03 09:35:40|1798.76|1792.56|1798.72|1792.52|1798.8|1792.6|1798.49|1792.29|31
1654248950000|2022-06-03 09:35:50|1798.73|1792.53|1798.57|1792.37|1798.73|1792.53|1798.49|1792.29|33
1654248960000|2022-06-03 09:36:00|1798.67|1792.47|1798.64|1792.44|1798.8|1792.6|1798.35|1792.15|34
1654248970000|2022-06-03 09:36:10|1798.6|1792.4|1797.88|1791.68|1798.93|1792.73|1797.54|1791.34|39
1654248980000|2022-06-03 09:36:20|1797.83|1791.63|1797.91|1791.71|1798.26|1792.06|1797.75|1791.55|32
1654248990000|2022-06-03 09:36:30|1797.66|1791.46|1796.83|1790.63|1797.82|1791.62|1796.59|1790.39|38
1654249000000|2022-06-03 09:36:40|1797.14|1790.94|1796.03|1789.83|1797.14|1790.94|1796.03|1789.83|35
1654249010000|2022-06-03 09:36:50|1796.02|1789.82|1795.46|1789.26|1796.02|1789.82|1795.46|1789.26|34
1654249020000|2022-06-03 09:37:00|1795.59|1789.39|1796.42|1790.22|1796.69|1790.49|1795.43|1789.23|33
1654249030000|2022-06-03 09:37:10|1796.44|1790.24|1796.85|1790.65|1797.12|1790.92|1796.44|1790.24|37
1654249040000|2022-06-03 09:37:20|1796.81|1790.61|1795.51|1789.31|1796.84|1790.64|1795.41|1789.21|38
1654249050000|2022-06-03 09:37:30|1795.56|1789.36|1796.14|1789.94|1796.15|1789.95|1795.39|1789.19|35
1654249060000|2022-06-03 09:37:40|1796.18|1789.98|1796.38|1790.18|1796.58|1790.38|1795.71|1789.51|34
1654249070000|2022-06-03 09:37:50|1796.46|1790.26|1796.9|1790.7|1796.9|1790.7|1795.88|1789.68|35
1654249080000|2022-06-03 09:38:00|1796.94|1790.74|1796.06|1789.86|1796.94|1790.74|1795.53|1789.33|34
1654249090000|2022-06-03 09:38:10|1796.07|1789.87|1795.74|1789.54|1796.07|1789.87|1795.34|1789.14|31
1654249100000|2022-06-03 09:38:20|1795.64|1789.44|1796.72|1790.52|1796.77|1790.57|1795.64|1789.44|33
1654249110000|2022-06-03 09:38:30|1796.73|1790.53|1796.86|1790.66|1797.39|1791.19|1796.66|1790.46|30
1654249120000|2022-06-03 09:38:40|1796.96|1790.76|1796.86|1790.66|1797.31|1791.11|1796.76|1790.56|37
1654249130000|2022-06-03 09:38:50|1796.93|1790.73|1797.61|1791.41|1797.61|1791.41|1796.84|1790.64|33
1654249140000|2022-06-03 09:39:00|1797.34|1791.14|1796.43|1790.23|1797.55|1791.35|1796.14|1789.94|36
1654249150000|2022-06-03 09:39:10|1796.54|1790.34|1796.6|1790.4|1796.65|1790.45|1796.39|1790.19|36
1654249160000|2022-06-03 09:39:20|1796.59|1790.39|1797.56|1791.36|1797.71|1791.51|1796.5|1790.3|33
1654249170000|2022-06-03 09:39:30|1797.57|1791.37|1797.07|1790.87|1797.67|1791.47|1796.95|1790.75|33
1654249180000|2022-06-03 09:39:40|1797.1|1790.9|1797.19|1790.99|1797.21|1791.01|1797.03|1790.83|34
1654249190000|2022-06-03 09:39:50|1797.15|1790.95|1796.91|1790.71|1797.21|1791.01|1796.89|1790.69|22
1654249200000|2022-06-03 09:40:00|1797.1|1790.9|1797.2|1791|1797.2|1791|1797.05|1790.85|35
1654249210000|2022-06-03 09:40:10|1797.19|1790.99|1796.52|1790.32|1797.19|1790.99|1796.24|1790.04|32
1654249220000|2022-06-03 09:40:20|1796.54|1790.34|1796.56|1790.36|1796.79|1790.59|1796.25|1790.05|31
1654249230000|2022-06-03 09:40:30|1796.57|1790.37|1796.47|1790.27|1796.62|1790.42|1796.46|1790.26|24
1654249240000|2022-06-03 09:40:40|1796.53|1790.33|1796.49|1790.29|1796.7|1790.5|1796.42|1790.22|38
1654249250000|2022-06-03 09:40:50|1796.63|1790.43|1796.49|1790.29|1796.71|1790.51|1796.41|1790.21|28
1654249260000|2022-06-03 09:41:00|1796.52|1790.32|1796.28|1790.08|1796.68|1790.48|1796.28|1790.08|34
1654249270000|2022-06-03 09:41:10|1796.61|1790.41|1796.78|1790.58|1796.83|1790.63|1796.49|1790.29|35
1654249280000|2022-06-03 09:41:20|1796.74|1790.54|1796.71|1790.51|1796.78|1790.58|1796.56|1790.36|30
1654249290000|2022-06-03 09:41:30|1796.68|1790.48|1796.01|1789.81|1796.68|1790.48|1795.99|1789.79|26
1654249300000|2022-06-03 09:41:40|1796.04|1789.84|1796.06|1789.86|1796.15|1789.95|1795.94|1789.74|26
1654249310000|2022-06-03 09:41:50|1796.15|1789.95|1795.94|1789.74|1796.19|1789.99|1795.92|1789.72|23
1654249320000|2022-06-03 09:42:00|1795.93|1789.73|1795.63|1789.43|1795.99|1789.79|1795.5|1789.3|26
1654249330000|2022-06-03 09:42:10|1795.62|1789.42|1794.5|1788.3|1795.63|1789.43|1794.41|1788.21|30
1654249340000|2022-06-03 09:42:20|1794.59|1788.39|1794.49|1788.29|1794.59|1788.39|1794.43|1788.23|14
1654249350000|2022-06-03 09:42:30|1794.43|1788.23|1794.07|1787.87|1794.63|1788.43|1794.06|1787.86|28
1654249360000|2022-06-03 09:42:40|1794.16|1787.96|1794.05|1787.85|1794.16|1787.96|1794.04|1787.84|21
1654249370000|2022-06-03 09:42:50|1794|1787.8|1793.56|1787.36|1794|1787.8|1793.23|1787.03|25
1654249380000|2022-06-03 09:43:00|1793.74|1787.54|1793.59|1787.39|1794.18|1787.98|1793.37|1787.17|39
1654249390000|2022-06-03 09:43:10|1793.39|1787.19|1793.89|1787.69|1793.93|1787.73|1793.39|1787.19|30
1654249400000|2022-06-03 09:43:20|1793.82|1787.62|1795.24|1789.04|1795.24|1789.04|1793.8|1787.6|37
1654249410000|2022-06-03 09:43:30|1795.27|1789.07|1795.56|1789.36|1795.7|1789.5|1795.24|1789.04|34
1654249420000|2022-06-03 09:43:40|1795.48|1789.28|1795.97|1789.77|1795.97|1789.77|1795.48|1789.28|29
1654249430000|2022-06-03 09:43:50|1795.91|1789.71|1796.68|1790.48|1796.71|1790.51|1795.8|1789.6|32
1654249440000|2022-06-03 09:44:00|1796.66|1790.46|1795.24|1789.04|1796.66|1790.46|1795.18|1788.98|35
1654249450000|2022-06-03 09:44:10|1795.35|1789.15|1795.68|1789.48|1795.75|1789.55|1795.29|1789.09|30
1654249460000|2022-06-03 09:44:20|1795.63|1789.43|1796.53|1790.33|1796.54|1790.34|1795.6|1789.4|33
1654249470000|2022-06-03 09:44:30|1796.66|1790.46|1797.2|1791|1797.49|1791.29|1796.66|1790.46|34
1654249480000|2022-06-03 09:44:40|1797.15|1790.95|1794.7|1788.5|1797.15|1790.95|1794.7|1788.5|37
1654249490000|2022-06-03 09:44:50|1794.79|1788.59|1795.2|1789|1795.55|1789.35|1794.68|1788.48|33
1654249500000|2022-06-03 09:45:00|1795.18|1788.98|1794.27|1788.07|1795.22|1789.02|1794.15|1787.95|35
1654249510000|2022-06-03 09:45:10|1794.23|1788.03|1793.76|1787.56|1794.34|1788.14|1793.59|1787.39|32
1654249520000|2022-06-03 09:45:20|1793.78|1787.58|1793.69|1787.49|1794.13|1787.93|1793.41|1787.21|36
1654249530000|2022-06-03 09:45:30|1793.6|1787.4|1792.37|1786.17|1793.6|1787.4|1792.32|1786.12|38
1654249540000|2022-06-03 09:45:40|1792.3|1786.1|1793.77|1787.57|1793.93|1787.73|1792.21|1786.01|29
1654249550000|2022-06-03 09:45:50|1793.8|1787.6|1795.71|1789.51|1795.71|1789.51|1793.8|1787.6|37
1654249560000|2022-06-03 09:46:00|1796.1|1789.9|1798.19|1791.99|1798.44|1792.24|1796.1|1789.9|39
1654249570000|2022-06-03 09:46:10|1798.15|1791.95|1796.63|1790.43|1798.42|1792.22|1796.49|1790.29|36
1654249580000|2022-06-03 09:46:20|1796.6|1790.4|1797.81|1791.61|1797.84|1791.64|1796.4|1790.2|36
1654249590000|2022-06-03 09:46:30|1797.85|1791.65|1797.45|1791.25|1797.97|1791.77|1797.42|1791.22|39
1654249600000|2022-06-03 09:46:40|1797.44|1791.24|1797.93|1791.73|1798|1791.8|1797.44|1791.24|33
1654249610000|2022-06-03 09:46:50|1797.92|1791.72|1796.99|1790.79|1798.08|1791.88|1796.94|1790.74|31
1654249620000|2022-06-03 09:47:00|1796.94|1790.74|1796.32|1790.12|1797.06|1790.86|1796.22|1790.02|30
1654249630000|2022-06-03 09:47:10|1796.21|1790.01|1795.57|1789.37|1796.44|1790.24|1795.56|1789.36|35
1654249640000|2022-06-03 09:47:20|1795.58|1789.38|1795.58|1789.38|1795.81|1789.61|1795.4|1789.2|37
1654249650000|2022-06-03 09:47:30|1795.65|1789.45|1796.58|1790.38|1796.88|1790.68|1795.47|1789.27|39
1654249660000|2022-06-03 09:47:40|1796.54|1790.34|1796.52|1790.32|1796.74|1790.54|1796.48|1790.28|29
1654249670000|2022-06-03 09:47:50|1796.58|1790.38|1795.62|1789.42|1796.58|1790.38|1795.35|1789.15|30
1654249680000|2022-06-03 09:48:00|1795.61|1789.41|1796.01|1789.81|1796.19|1789.99|1795.61|1789.41|39
1654249690000|2022-06-03 09:48:10|1795.99|1789.79|1796.89|1790.69|1796.96|1790.76|1795.92|1789.72|30
1654249700000|2022-06-03 09:48:20|1796.93|1790.73|1796.77|1790.57|1797.02|1790.82|1796.23|1790.03|34
1654249710000|2022-06-03 09:48:30|1796.63|1790.43|1797.43|1791.23|1797.63|1791.43|1796.63|1790.43|36
1654249720000|2022-06-03 09:48:40|1797.46|1791.26|1798.04|1791.84|1798.32|1792.12|1797.3|1791.1|35
1654249730000|2022-06-03 09:48:50|1798.05|1791.85|1797.55|1791.35|1798.19|1791.99|1797.18|1790.98|33
1654249740000|2022-06-03 09:49:00|1797.65|1791.45|1797.26|1791.06|1798.46|1792.26|1797.26|1791.06|37
1654249750000|2022-06-03 09:49:10|1797.23|1791.03|1796.65|1790.45|1797.32|1791.12|1796.26|1790.06|37
1654249760000|2022-06-03 09:49:20|1796.56|1790.36|1796.56|1790.36|1796.86|1790.66|1796.21|1790.01|33
1654249770000|2022-06-03 09:49:30|1796.2|1790|1796.74|1790.54|1797.03|1790.83|1796.2|1790|34
1654249780000|2022-06-03 09:49:40|1796.84|1790.64|1796.57|1790.37|1797.02|1790.82|1796.12|1789.92|31
1654249790000|2022-06-03 09:49:50|1796.58|1790.38|1796.27|1790.07|1796.64|1790.44|1795.78|1789.58|34
1654249800000|2022-06-03 09:50:00|1795.87|1789.67|1796.96|1790.76|1797.24|1791.04|1795.87|1789.67|37
1654249810000|2022-06-03 09:50:10|1796.95|1790.75|1796.56|1790.36|1796.95|1790.75|1796.49|1790.29|33
1654249820000|2022-06-03 09:50:20|1796.55|1790.35|1796.77|1790.57|1796.81|1790.61|1796.39|1790.19|30
1654249830000|2022-06-03 09:50:30|1796.8|1790.6|1796.25|1790.05|1797.01|1790.81|1796.01|1789.81|33
1654249840000|2022-06-03 09:50:40|1796.26|1790.06|1797.42|1791.22|1797.46|1791.26|1796.26|1790.06|35
1654249850000|2022-06-03 09:50:50|1797.36|1791.16|1799.68|1793.48|1799.68|1793.48|1797.13|1790.93|36
1654249860000|2022-06-03 09:51:00|1800.05|1793.85|1801.06|1794.86|1801.43|1795.23|1799.31|1793.11|36
1654249870000|2022-06-03 09:51:10|1800.99|1794.79|1800.52|1794.32|1801.02|1794.82|1799.81|1793.61|34
1654249880000|2022-06-03 09:51:20|1800.25|1794.05|1800.26|1794.06|1800.47|1794.27|1799.58|1793.38|36
1654249890000|2022-06-03 09:51:30|1800.18|1793.98|1800.79|1794.59|1800.8|1794.6|1799.92|1793.72|34
1654249900000|2022-06-03 09:51:40|1800.62|1794.42|1800.73|1794.53|1800.79|1794.59|1800.47|1794.27|33
1654249910000|2022-06-03 09:51:50|1800.67|1794.47|1799.98|1793.78|1800.7|1794.5|1799.73|1793.53|31
1654249920000|2022-06-03 09:52:00|1800.01|1793.81|1800.65|1794.45|1800.79|1794.59|1799.88|1793.68|29
1654249930000|2022-06-03 09:52:10|1800.64|1794.44|1800.5|1794.3|1800.64|1794.44|1800.22|1794.02|35
1654249940000|2022-06-03 09:52:20|1800.47|1794.27|1800.35|1794.15|1800.57|1794.37|1800.29|1794.09|31
1654249950000|2022-06-03 09:52:30|1800.36|1794.16|1800.06|1793.86|1800.42|1794.22|1799.8|1793.6|28
1654249960000|2022-06-03 09:52:40|1799.9|1793.7|1799.52|1793.32|1800.16|1793.96|1799.42|1793.22|31
1654249970000|2022-06-03 09:52:50|1799.56|1793.36|1799.39|1793.19|1799.56|1793.36|1799.27|1793.07|31
1654249980000|2022-06-03 09:53:00|1799.32|1793.12|1799.36|1793.16|1799.45|1793.25|1798.72|1792.52|30
1654249990000|2022-06-03 09:53:10|1799.37|1793.17|1799.47|1793.27|1799.61|1793.41|1798.72|1792.52|31
1654250000000|2022-06-03 09:53:20|1799.34|1793.14|1799.14|1792.94|1799.46|1793.26|1799.14|1792.94|37
1654250010000|2022-06-03 09:53:30|1799.25|1793.05|1799.17|1792.97|1799.26|1793.06|1798.95|1792.75|28
1654250020000|2022-06-03 09:53:40|1799.18|1792.98|1799.64|1793.44|1800.18|1793.98|1798.89|1792.69|34
1654250030000|2022-06-03 09:53:50|1799.67|1793.47|1798.87|1792.67|1799.77|1793.57|1798.77|1792.57|34
1654250040000|2022-06-03 09:54:00|1798.86|1792.66|1798.24|1792.04|1798.92|1792.72|1798.12|1791.92|35
1654250050000|2022-06-03 09:54:10|1798.26|1792.06|1797.73|1791.53|1798.26|1792.06|1797.73|1791.53|34
1654250060000|2022-06-03 09:54:20|1797.75|1791.55|1798.86|1792.66|1798.92|1792.72|1797.74|1791.54|34
1654250070000|2022-06-03 09:54:30|1798.85|1792.65|1798.79|1792.59|1798.95|1792.75|1798.75|1792.55|30
1654250080000|2022-06-03 09:54:40|1798.8|1792.6|1798.92|1792.72|1799.11|1792.91|1798.79|1792.59|28
1654250090000|2022-06-03 09:54:50|1798.88|1792.68|1799.03|1792.83|1799.03|1792.83|1798.64|1792.44|32
1654250100000|2022-06-03 09:55:00|1799.01|1792.81|1799.84|1793.64|1800.15|1793.95|1798.9|1792.7|33
1654250110000|2022-06-03 09:55:10|1799.83|1793.63|1798.52|1792.32|1799.83|1793.63|1798.52|1792.32|36
1654250120000|2022-06-03 09:55:20|1798.66|1792.46|1798.35|1792.15|1798.91|1792.71|1798.08|1791.88|34
1654250130000|2022-06-03 09:55:30|1798.42|1792.22|1797.52|1791.32|1798.56|1792.36|1797.52|1791.32|37
1654250140000|2022-06-03 09:55:40|1797.71|1791.51|1797.48|1791.28|1797.76|1791.56|1797.46|1791.26|31
1654250150000|2022-06-03 09:55:50|1797.5|1791.3|1797.52|1791.32|1797.6|1791.4|1797.46|1791.26|24
1654250160000|2022-06-03 09:56:00|1797.57|1791.37|1797.18|1790.98|1797.57|1791.37|1797.18|1790.98|26
1654250170000|2022-06-03 09:56:10|1797.42|1791.22|1797.62|1791.42|1797.66|1791.46|1797.11|1790.91|33
1654250180000|2022-06-03 09:56:20|1797.67|1791.47|1797.47|1791.27|1797.84|1791.64|1797.41|1791.21|30
1654250190000|2022-06-03 09:56:30|1797.48|1791.28|1797.01|1790.81|1797.51|1791.31|1796.71|1790.51|32
1654250200000|2022-06-03 09:56:40|1797.04|1790.84|1797.34|1791.14|1797.48|1791.28|1796.99|1790.79|29
1654250210000|2022-06-03 09:56:50|1797.31|1791.11|1798.25|1792.05|1798.25|1792.05|1797.23|1791.03|28
1654250220000|2022-06-03 09:57:00|1798.29|1792.09|1796.81|1790.61|1798.29|1792.09|1796.44|1790.24|38
1654250230000|2022-06-03 09:57:10|1796.84|1790.64|1796.58|1790.38|1797.06|1790.86|1796.35|1790.15|36
1654250240000|2022-06-03 09:57:20|1796.63|1790.43|1797.16|1790.96|1797.22|1791.02|1796.44|1790.24|35
1654250250000|2022-06-03 09:57:30|1797.14|1790.94|1797.16|1790.96|1797.23|1791.03|1797.12|1790.92|27
1654250260000|2022-06-03 09:57:40|1797.1|1790.9|1797.29|1791.09|1797.29|1791.09|1797.05|1790.85|34
1654250270000|2022-06-03 09:57:50|1797.22|1791.02|1797.76|1791.56|1797.87|1791.67|1797.16|1790.96|26
1654250280000|2022-06-03 09:58:00|1797.96|1791.76|1797.86|1791.66|1797.96|1791.76|1797.84|1791.64|20
1654250290000|2022-06-03 09:58:10|1797.84|1791.64|1796.62|1790.42|1797.9|1791.7|1796.36|1790.16|28
1654250300000|2022-06-03 09:58:20|1796.49|1790.29|1798.66|1792.46|1798.66|1792.46|1796.22|1790.02|35
1654250310000|2022-06-03 09:58:30|1798.64|1792.44|1798.4|1792.2|1798.88|1792.68|1798.4|1792.2|31
1654250320000|2022-06-03 09:58:40|1798.38|1792.18|1797.9|1791.7|1798.38|1792.18|1797.87|1791.67|33
1654250330000|2022-06-03 09:58:50|1798.01|1791.81|1798.45|1792.25|1798.59|1792.39|1797.98|1791.78|31
1654250340000|2022-06-03 09:59:00|1798.49|1792.29|1798.29|1792.09|1798.56|1792.36|1798.2|1792|36
1654250350000|2022-06-03 09:59:10|1798.32|1792.12|1798.79|1792.59|1798.83|1792.63|1798.22|1792.02|35
1654250360000|2022-06-03 09:59:20|1798.99|1792.79|1798.21|1792.01|1799.05|1792.85|1798.21|1792.01|20
1654250370000|2022-06-03 09:59:30|1798.11|1791.91|1798.98|1792.78|1798.98|1792.78|1798.08|1791.88|25
1654250380000|2022-06-03 09:59:40|1798.96|1792.76|1798.84|1792.64|1798.97|1792.77|1798.44|1792.24|31
1654250390000|2022-06-03 09:59:50|1798.91|1792.71|1799.26|1793.06|1799.51|1793.31|1798.85|1792.65|37
1654250400000|2022-06-03 10:00:00|1799.33|1793.13|1798.93|1792.73|1799.7|1793.5|1798.4|1792.2|35
1654250410000|2022-06-03 10:00:10|1798.98|1792.78|1798.75|1792.55|1799.84|1793.64|1798.75|1792.55|35
1654250420000|2022-06-03 10:00:20|1798.71|1792.51|1798.91|1792.71|1799.11|1792.91|1798.43|1792.23|37
1654250430000|2022-06-03 10:00:30|1798.87|1792.67|1799.59|1793.39|1799.59|1793.39|1798.81|1792.61|33
1654250440000|2022-06-03 10:00:40|1799.62|1793.42|1799.62|1793.42|1800.22|1794.02|1799.62|1793.42|33
1654250450000|2022-06-03 10:00:50|1799.72|1793.52|1799.61|1793.41|1800.11|1793.91|1799.61|1793.41|36
1654250460000|2022-06-03 10:01:00|1799.62|1793.42|1799.98|1793.78|1800.12|1793.92|1799.56|1793.36|36
1654250470000|2022-06-03 10:01:10|1799.99|1793.79|1800.34|1794.14|1800.39|1794.19|1799.71|1793.51|36
1654250480000|2022-06-03 10:01:20|1800.38|1794.18|1800.5|1794.3|1800.67|1794.47|1800.28|1794.08|26
1654250490000|2022-06-03 10:01:30|1800.44|1794.24|1800.78|1794.58|1801.06|1794.86|1800.44|1794.24|35
1654250500000|2022-06-03 10:01:40|1800.81|1794.61|1800.96|1794.76|1801.1|1794.9|1800.56|1794.36|38
1654250510000|2022-06-03 10:01:50|1800.7|1794.5|1801.53|1795.33|1801.53|1795.33|1800.45|1794.25|33
1654250520000|2022-06-03 10:02:00|1801.52|1795.32|1802.49|1796.29|1802.49|1796.29|1801.32|1795.12|33
1654250530000|2022-06-03 10:02:10|1802.54|1796.34|1801.13|1794.93|1802.54|1796.34|1801.08|1794.88|37
1654250540000|2022-06-03 10:02:20|1801.1|1794.9|1800.8|1794.6|1801.49|1795.29|1800.77|1794.57|36
1654250550000|2022-06-03 10:02:30|1800.85|1794.65|1800.68|1794.48|1800.91|1794.71|1800.62|1794.42|33
1654250560000|2022-06-03 10:02:40|1800.67|1794.47|1801.64|1795.44|1801.71|1795.51|1800.67|1794.47|35
1654250570000|2022-06-03 10:02:50|1801.68|1795.48|1800.89|1794.69|1801.68|1795.48|1800.82|1794.62|30
1654250580000|2022-06-03 10:03:00|1800.94|1794.74|1801.79|1795.59|1801.81|1795.61|1800.79|1794.59|36
1654250590000|2022-06-03 10:03:10|1801.78|1795.58|1801.74|1795.54|1801.85|1795.65|1801.65|1795.45|25
1654250600000|2022-06-03 10:03:20|1801.73|1795.53|1801.65|1795.45|1801.73|1795.53|1801.43|1795.23|34
1654250610000|2022-06-03 10:03:30|1801.62|1795.42|1801.71|1795.51|1801.87|1795.67|1801.62|1795.42|25
1654250620000|2022-06-03 10:03:40|1801.7|1795.5|1801.46|1795.26|1802.2|1796|1801.42|1795.22|29
1654250630000|2022-06-03 10:03:50|1801.45|1795.25|1800.07|1793.87|1801.49|1795.29|1799.94|1793.74|40
1654250640000|2022-06-03 10:04:00|1800.11|1793.91|1799.61|1793.41|1800.63|1794.43|1799.61|1793.41|36
1654250650000|2022-06-03 10:04:10|1799.65|1793.45|1798.88|1792.68|1799.65|1793.45|1798.87|1792.67|31
1654250660000|2022-06-03 10:04:20|1798.99|1792.79|1798.88|1792.68|1799.28|1793.08|1798.84|1792.64|33
1654250670000|2022-06-03 10:04:30|1798.87|1792.67|1798.15|1791.95|1798.87|1792.67|1798.05|1791.85|35
1654250680000|2022-06-03 10:04:40|1798.35|1792.15|1797.39|1791.19|1798.79|1792.59|1797.39|1791.19|36
1654250690000|2022-06-03 10:04:50|1797.4|1791.2|1797.23|1791.03|1797.5|1791.3|1796.69|1790.49|34
1654250700000|2022-06-03 10:05:00|1797.18|1790.98|1797.33|1791.13|1797.55|1791.35|1796.88|1790.68|32
1654250710000|2022-06-03 10:05:10|1797.32|1791.12|1797.27|1791.07|1797.47|1791.27|1797.05|1790.85|28
1654250720000|2022-06-03 10:05:20|1797.15|1790.95|1799|1792.8|1799.17|1792.97|1797.15|1790.95|37
1654250730000|2022-06-03 10:05:30|1798.94|1792.74|1797.57|1791.37|1799.09|1792.89|1797.56|1791.36|33
1654250740000|2022-06-03 10:05:40|1797.89|1791.69|1796.57|1790.37|1797.89|1791.69|1796.53|1790.33|35
1654250750000|2022-06-03 10:05:50|1796.63|1790.43|1796.3|1790.1|1796.63|1790.43|1795.93|1789.73|31
1654250760000|2022-06-03 10:06:00|1796.36|1790.16|1795.18|1788.98|1796.36|1790.16|1795.18|1788.98|35
1654250770000|2022-06-03 10:06:10|1795.11|1788.91|1795.74|1789.54|1796.43|1790.23|1795.11|1788.91|34
1654250780000|2022-06-03 10:06:20|1795.8|1789.6|1795.99|1789.79|1795.99|1789.79|1795.54|1789.34|30
1654250790000|2022-06-03 10:06:30|1795.92|1789.72|1796.2|1790|1796.31|1790.11|1795.92|1789.72|28
1654250800000|2022-06-03 10:06:40|1796.16|1789.96|1796.7|1790.5|1796.85|1790.65|1796.15|1789.95|35
1654250810000|2022-06-03 10:06:50|1796.75|1790.55|1796.93|1790.73|1797.11|1790.91|1796.44|1790.24|34
1654250820000|2022-06-03 10:07:00|1796.99|1790.79|1796.19|1789.99|1797.17|1790.97|1796.19|1789.99|38
1654250830000|2022-06-03 10:07:10|1796.24|1790.04|1795.77|1789.57|1796.37|1790.17|1795.77|1789.57|32
1654250840000|2022-06-03 10:07:20|1795.92|1789.72|1795.17|1788.97|1795.98|1789.78|1794.98|1788.78|32
1654250850000|2022-06-03 10:07:30|1795.15|1788.95|1795.12|1788.92|1795.23|1789.03|1794.61|1788.41|34
1654250860000|2022-06-03 10:07:40|1795.45|1789.25|1795.42|1789.22|1796.27|1790.07|1795.38|1789.18|30
1654250870000|2022-06-03 10:07:50|1795.53|1789.33|1794.91|1788.71|1795.56|1789.36|1794.79|1788.59|28
1654250880000|2022-06-03 10:08:00|1794.95|1788.75|1795.77|1789.57|1796.1|1789.9|1794.93|1788.73|38
1654250890000|2022-06-03 10:08:10|1796.44|1790.24|1795.42|1789.22|1796.65|1790.45|1795.42|1789.22|35
1654250900000|2022-06-03 10:08:20|1795.43|1789.23|1795.64|1789.44|1795.67|1789.47|1795.28|1789.08|34
1654250910000|2022-06-03 10:08:30|1795.47|1789.27|1795.63|1789.43|1795.79|1789.59|1795.44|1789.24|33
1654250920000|2022-06-03 10:08:40|1795.57|1789.37|1795.69|1789.49|1795.76|1789.56|1795.55|1789.35|38
1654250930000|2022-06-03 10:08:50|1795.62|1789.42|1796.02|1789.82|1796.1|1789.9|1795.54|1789.34|33
1654250940000|2022-06-03 10:09:00|1796.03|1789.83|1795.2|1789|1796.04|1789.84|1795.16|1788.96|23
1654250950000|2022-06-03 10:09:10|1795.21|1789.01|1794.58|1788.38|1795.3|1789.1|1794.58|1788.38|35
1654250960000|2022-06-03 10:09:20|1794.43|1788.23|1792.26|1786.06|1794.43|1788.23|1792.26|1786.06|34
1654250970000|2022-06-03 10:09:30|1791.42|1785.22|1790.91|1784.71|1791.5|1785.3|1790.43|1784.23|38
1654250980000|2022-06-03 10:09:40|1790.84|1784.64|1790.65|1784.45|1791.62|1785.42|1790.65|1784.45|35
1654250990000|2022-06-03 10:09:50|1790.68|1784.48|1790.6|1784.4|1790.92|1784.72|1790.54|1784.34|31
1654251000000|2022-06-03 10:10:00|1790.59|1784.39|1790.84|1784.64|1790.84|1784.64|1790.51|1784.31|33
1654251010000|2022-06-03 10:10:10|1791.07|1784.87|1790.8|1784.6|1791.26|1785.06|1790.78|1784.58|26
1654251020000|2022-06-03 10:10:20|1791.14|1784.94|1789.84|1783.64|1791.14|1784.94|1789.84|1783.64|32
1654251030000|2022-06-03 10:10:30|1789.83|1783.63|1788.15|1781.95|1789.83|1783.63|1788.05|1781.85|35
1654251040000|2022-06-03 10:10:40|1788.13|1781.93|1788.76|1782.56|1788.9|1782.7|1788.01|1781.81|40
1654251050000|2022-06-03 10:10:50|1788.7|1782.5|1789.43|1783.23|1789.61|1783.41|1788.7|1782.5|36
1654251060000|2022-06-03 10:11:00|1789.39|1783.19|1788.52|1782.32|1789.5|1783.3|1788.41|1782.21|34
1654251070000|2022-06-03 10:11:10|1788.51|1782.31|1788.97|1782.77|1789.02|1782.82|1788.4|1782.2|39
1654251080000|2022-06-03 10:11:20|1788.98|1782.78|1787.37|1781.17|1789.06|1782.86|1787.37|1781.17|27
1654251090000|2022-06-03 10:11:30|1787.32|1781.12|1788.87|1782.67|1788.88|1782.68|1787.21|1781.01|29
1654251100000|2022-06-03 10:11:40|1788.71|1782.51|1789.19|1782.99|1789.52|1783.32|1788.71|1782.51|32
1654251110000|2022-06-03 10:11:50|1789.22|1783.02|1790.6|1784.4|1790.6|1784.4|1789.22|1783.02|30
1654251120000|2022-06-03 10:12:00|1790.58|1784.38|1792.13|1785.93|1792.13|1785.93|1790.58|1784.38|34
1654251130000|2022-06-03 10:12:10|1792.26|1786.06|1793.08|1786.88|1793.34|1787.14|1791.96|1785.76|34
1654251140000|2022-06-03 10:12:20|1792.98|1786.78|1792.92|1786.72|1793.66|1787.46|1792.49|1786.29|36
1654251150000|2022-06-03 10:12:30|1792.38|1786.18|1791.5|1785.3|1792.53|1786.33|1791.49|1785.29|31
1654251160000|2022-06-03 10:12:40|1791.71|1785.51|1791.56|1785.36|1791.83|1785.63|1791.41|1785.21|31
1654251170000|2022-06-03 10:12:50|1791.52|1785.32|1791.45|1785.25|1791.59|1785.39|1791.38|1785.18|27
1654251180000|2022-06-03 10:13:00|1791.25|1785.05|1790.79|1784.59|1791.36|1785.16|1790.52|1784.32|38
1654251190000|2022-06-03 10:13:10|1790.54|1784.34|1789.79|1783.59|1790.54|1784.34|1789.57|1783.37|34
1654251200000|2022-06-03 10:13:20|1789.76|1783.56|1790.51|1784.31|1790.88|1784.68|1789.72|1783.52|35
1654251210000|2022-06-03 10:13:30|1790.62|1784.42|1789.9|1783.7|1791.05|1784.85|1789.8|1783.6|37
1654251220000|2022-06-03 10:13:40|1789.86|1783.66|1790.77|1784.57|1790.9|1784.7|1789.85|1783.65|38
1654251230000|2022-06-03 10:13:50|1790.71|1784.51|1789.72|1783.52|1790.81|1784.61|1789.61|1783.41|35
1654251240000|2022-06-03 10:14:00|1789.65|1783.45|1790.35|1784.15|1790.35|1784.15|1789.55|1783.35|32
1654251250000|2022-06-03 10:14:10|1790.43|1784.23|1790.57|1784.37|1790.82|1784.62|1790.41|1784.21|39
1654251260000|2022-06-03 10:14:20|1790.56|1784.36|1790.53|1784.33|1790.72|1784.52|1790.46|1784.26|31
1654251270000|2022-06-03 10:14:30|1790.54|1784.34|1790.54|1784.34|1790.57|1784.37|1790.44|1784.24|26
1654251280000|2022-06-03 10:14:40|1790.51|1784.31|1789.67|1783.47|1790.6|1784.4|1789.62|1783.42|34
1654251290000|2022-06-03 10:14:50|1789.5|1783.3|1788.68|1782.48|1789.56|1783.36|1788.59|1782.39|32
1654251300000|2022-06-03 10:15:00|1788.67|1782.47|1786.92|1780.72|1788.79|1782.59|1786.71|1780.51|36
1654251310000|2022-06-03 10:15:10|1786.89|1780.69|1789.45|1783.25|1789.9|1783.7|1786.83|1780.63|38
1654251320000|2022-06-03 10:15:20|1789.67|1783.47|1790.33|1784.13|1790.43|1784.23|1789.62|1783.42|32
1654251330000|2022-06-03 10:15:30|1790.3|1784.1|1790.59|1784.39|1790.76|1784.56|1790.25|1784.05|29
1654251340000|2022-06-03 10:15:40|1790.57|1784.37|1790.6|1784.4|1790.69|1784.49|1790.47|1784.27|31
1654251350000|2022-06-03 10:15:50|1790.47|1784.27|1790.65|1784.45|1790.73|1784.53|1789.59|1783.39|35
1654251360000|2022-06-03 10:16:00|1790.44|1784.24|1790.98|1784.78|1791.01|1784.81|1790.44|1784.24|31
1654251370000|2022-06-03 10:16:10|1791.06|1784.86|1791.59|1785.39|1791.59|1785.39|1790.91|1784.71|33
1654251380000|2022-06-03 10:16:20|1791.77|1785.57|1792.38|1786.18|1792.41|1786.21|1791.57|1785.37|32
1654251390000|2022-06-03 10:16:30|1792.39|1786.19|1791.98|1785.78|1792.43|1786.23|1791.97|1785.77|24
1654251400000|2022-06-03 10:16:40|1792.02|1785.82|1791.58|1785.38|1792.09|1785.89|1791.48|1785.28|33
1654251410000|2022-06-03 10:16:50|1791.48|1785.28|1791.31|1785.11|1791.95|1785.75|1791.31|1785.11|26
1654251420000|2022-06-03 10:17:00|1791.11|1784.91|1791.29|1785.09|1791.29|1785.09|1790.45|1784.25|31
1654251430000|2022-06-03 10:17:10|1791.26|1785.06|1791.57|1785.37|1791.78|1785.58|1791.22|1785.02|29
1654251440000|2022-06-03 10:17:20|1791.58|1785.38|1791.69|1785.49|1791.79|1785.59|1791.58|1785.38|17
1654251450000|2022-06-03 10:17:30|1791.7|1785.5|1790.36|1784.16|1791.7|1785.5|1790.36|1784.16|23
1654251460000|2022-06-03 10:17:40|1790.33|1784.13|1789.93|1783.73|1790.35|1784.15|1789.73|1783.53|32
1654251470000|2022-06-03 10:17:50|1789.94|1783.74|1790.49|1784.29|1790.52|1784.32|1789.89|1783.69|33
1654251480000|2022-06-03 10:18:00|1790.3|1784.1|1789.84|1783.64|1790.3|1784.1|1789.39|1783.19|30
1654251490000|2022-06-03 10:18:10|1789.88|1783.68|1790.79|1784.59|1790.79|1784.59|1789.27|1783.07|37
1654251500000|2022-06-03 10:18:20|1790.86|1784.66|1790.74|1784.54|1790.89|1784.69|1790.59|1784.39|28
1654251510000|2022-06-03 10:18:30|1790.75|1784.55|1790.67|1784.47|1790.84|1784.64|1790.64|1784.44|31
1654251520000|2022-06-03 10:18:40|1790.68|1784.48|1790.93|1784.73|1791.02|1784.82|1790.68|1784.48|33
1654251530000|2022-06-03 10:18:50|1790.91|1784.71|1791.29|1785.09|1791.39|1785.19|1790.87|1784.67|29
1654251540000|2022-06-03 10:19:00|1791.28|1785.08|1791.46|1785.26|1791.61|1785.41|1790.68|1784.48|35
1654251550000|2022-06-03 10:19:10|1791.45|1785.25|1790.9|1784.7|1791.58|1785.38|1790.81|1784.61|27
1654251560000|2022-06-03 10:19:20|1790.86|1784.66|1791.14|1784.94|1791.43|1785.23|1790.86|1784.66|39
1654251570000|2022-06-03 10:19:30|1790.94|1784.74|1791.27|1785.07|1791.39|1785.19|1790.76|1784.56|31
1654251580000|2022-06-03 10:19:40|1791.28|1785.08|1791.19|1784.99|1791.5|1785.3|1791.15|1784.95|30
1654251590000|2022-06-03 10:19:50|1791.21|1785.01|1791.21|1785.01|1791.28|1785.08|1791.14|1784.94|20
1654251600000|2022-06-03 10:20:00|1791.18|1784.98|1790.98|1784.78|1791.18|1784.98|1790.45|1784.25|33
1654251610000|2022-06-03 10:20:10|1790.92|1784.72|1790.81|1784.61|1790.92|1784.72|1790.48|1784.28|33
1654251620000|2022-06-03 10:20:20|1790.84|1784.64|1791.52|1785.32|1791.71|1785.51|1790.84|1784.64|32
1654251630000|2022-06-03 10:20:30|1791.47|1785.27|1791.5|1785.3|1791.6|1785.4|1791.36|1785.16|19
1654251640000|2022-06-03 10:20:40|1791.59|1785.39|1790.64|1784.44|1791.74|1785.54|1790.64|1784.44|29
1654251650000|2022-06-03 10:20:50|1790.75|1784.55|1790.53|1784.33|1791.08|1784.88|1790.49|1784.29|32
1654251660000|2022-06-03 10:21:00|1790.59|1784.39|1791.29|1785.09|1791.51|1785.31|1790.51|1784.31|31
1654251670000|2022-06-03 10:21:10|1791.31|1785.11|1789.96|1783.76|1791.31|1785.11|1789.6|1783.4|31
1654251680000|2022-06-03 10:21:20|1789.91|1783.71|1790.52|1784.32|1790.58|1784.38|1789.65|1783.45|25
1654251690000|2022-06-03 10:21:30|1790.56|1784.36|1790.59|1784.39|1790.83|1784.63|1790.53|1784.33|23
1654251700000|2022-06-03 10:21:40|1790.65|1784.45|1790.62|1784.42|1790.74|1784.54|1790.58|1784.38|26
1654251710000|2022-06-03 10:21:50|1790.66|1784.46|1790.45|1784.25|1790.74|1784.54|1790.41|1784.21|25
1654251720000|2022-06-03 10:22:00|1790.6|1784.4|1789.29|1783.09|1790.85|1784.65|1789.29|1783.09|30
1654251730000|2022-06-03 10:22:10|1789.31|1783.11|1789.53|1783.33|1790.04|1783.84|1789.31|1783.11|32
1654251740000|2022-06-03 10:22:20|1789.56|1783.36|1787.39|1781.19|1789.67|1783.47|1786.82|1780.62|31
1654251750000|2022-06-03 10:22:30|1787.47|1781.27|1787.34|1781.14|1787.49|1781.29|1786.95|1780.75|33
1654251760000|2022-06-03 10:22:40|1787.33|1781.13|1788.1|1781.9|1788.14|1781.94|1787.33|1781.13|38
1654251770000|2022-06-03 10:22:50|1788.06|1781.86|1788.38|1782.18|1788.38|1782.18|1787.75|1781.55|33
1654251780000|2022-06-03 10:23:00|1788.3|1782.1|1787.42|1781.22|1788.34|1782.14|1787.4|1781.2|30
1654251790000|2022-06-03 10:23:10|1787.53|1781.33|1786.88|1780.68|1787.66|1781.46|1786.46|1780.26|35
1654251800000|2022-06-03 10:23:20|1787|1780.8|1786.57|1780.37|1787.38|1781.18|1786.37|1780.17|39
1654251810000|2022-06-03 10:23:30|1786.64|1780.44|1786.15|1779.95|1786.99|1780.79|1785.25|1779.05|38
1654251820000|2022-06-03 10:23:40|1786.05|1779.85|1786.61|1780.41|1786.61|1780.41|1784.22|1778.02|35
1654251830000|2022-06-03 10:23:50|1786.77|1780.57|1785.68|1779.48|1786.8|1780.6|1785.46|1779.26|31
1654251840000|2022-06-03 10:24:00|1785.61|1779.41|1786.62|1780.42|1786.69|1780.49|1785.42|1779.22|37
1654251850000|2022-06-03 10:24:10|1786.59|1780.39|1785.47|1779.27|1786.68|1780.48|1784.11|1777.91|29
1654251860000|2022-06-03 10:24:20|1785.88|1779.68|1786.52|1780.32|1786.53|1780.33|1785.58|1779.38|37
1654251870000|2022-06-03 10:24:30|1786.44|1780.24|1786.12|1779.92|1786.48|1780.28|1785.63|1779.43|37
1654251880000|2022-06-03 10:24:40|1786.22|1780.02|1786.35|1780.15|1786.55|1780.35|1786.03|1779.83|37
1654251890000|2022-06-03 10:24:50|1786.4|1780.2|1787.99|1781.79|1788.07|1781.87|1786.31|1780.11|34
1654251900000|2022-06-03 10:25:00|1787.94|1781.74|1785.77|1779.57|1787.94|1781.74|1785.68|1779.48|37
1654251910000|2022-06-03 10:25:10|1785.79|1779.59|1784.92|1778.72|1785.82|1779.62|1784.73|1778.53|38
1654251920000|2022-06-03 10:25:20|1784.68|1778.48|1784.06|1777.86|1785.28|1779.08|1783.73|1777.53|38
1654251930000|2022-06-03 10:25:30|1783.95|1777.75|1781.16|1774.96|1784.43|1778.23|1781|1774.8|38
1654251940000|2022-06-03 10:25:40|1781.18|1774.98|1783.46|1777.26|1783.93|1777.73|1781.18|1774.98|38
1654251950000|2022-06-03 10:25:50|1783.22|1777.02|1783.58|1777.38|1783.76|1777.56|1782.98|1776.78|37
1654251960000|2022-06-03 10:26:00|1783.73|1777.53|1783.61|1777.41|1784.15|1777.95|1782.84|1776.64|38
1654251970000|2022-06-03 10:26:10|1783.63|1777.43|1785.18|1778.98|1785.64|1779.44|1783.6|1777.4|34
1654251980000|2022-06-03 10:26:20|1785.17|1778.97|1783.51|1777.31|1785.22|1779.02|1783.27|1777.07|38
1654251990000|2022-06-03 10:26:30|1783.32|1777.12|1782.74|1776.54|1783.4|1777.2|1782.64|1776.44|38
1654252000000|2022-06-03 10:26:40|1782.61|1776.41|1782.57|1776.37|1782.82|1776.62|1782.12|1775.92|35
1654252010000|2022-06-03 10:26:50|1782.56|1776.36|1782.72|1776.52|1782.99|1776.79|1782.45|1776.25|38
1654252020000|2022-06-03 10:27:00|1782.7|1776.5|1782.37|1776.17|1783.45|1777.25|1782.06|1775.86|36
1654252030000|2022-06-03 10:27:10|1782.44|1776.24|1783.76|1777.56|1783.76|1777.56|1782.33|1776.13|32
1654252040000|2022-06-03 10:27:20|1783.78|1777.58|1784.47|1778.27|1784.57|1778.37|1783.78|1777.58|40
1654252050000|2022-06-03 10:27:30|1784.58|1778.38|1784.75|1778.55|1784.91|1778.71|1784.36|1778.16|32
1654252060000|2022-06-03 10:27:40|1784.7|1778.5|1783.4|1777.2|1784.7|1778.5|1783.19|1776.99|37
1654252070000|2022-06-03 10:27:50|1783.37|1777.17|1783.46|1777.26|1783.54|1777.34|1782.9|1776.7|38
1654252080000|2022-06-03 10:28:00|1783.47|1777.27|1783.5|1777.3|1783.83|1777.63|1783.43|1777.23|32
1654252090000|2022-06-03 10:28:10|1783.48|1777.28|1783.14|1776.94|1784.74|1778.54|1783.14|1776.94|37
1654252100000|2022-06-03 10:28:20|1783.05|1776.85|1783.06|1776.86|1783.19|1776.99|1782.91|1776.71|33
1654252110000|2022-06-03 10:28:30|1783.02|1776.82|1783.14|1776.94|1783.3|1777.1|1782.98|1776.78|28
1654252120000|2022-06-03 10:28:40|1783.15|1776.95|1782.98|1776.78|1783.73|1777.53|1782.97|1776.77|33
1654252130000|2022-06-03 10:28:50|1783.05|1776.85|1783.15|1776.95|1783.27|1777.07|1782.9|1776.7|33
1654252140000|2022-06-03 10:29:00|1783.2|1777|1782.83|1776.63|1783.2|1777|1781.98|1775.78|34
1654252150000|2022-06-03 10:29:10|1782.95|1776.75|1783.37|1777.17|1783.53|1777.33|1782.95|1776.75|33
1654252160000|2022-06-03 10:29:20|1783.29|1777.09|1783.19|1776.99|1783.3|1777.1|1782.14|1775.94|40
1654252170000|2022-06-03 10:29:30|1783.16|1776.96|1783.36|1777.16|1783.4|1777.2|1783.04|1776.84|32
1654252180000|2022-06-03 10:29:40|1783.38|1777.18|1783.44|1777.24|1783.57|1777.37|1783.29|1777.09|35
1654252190000|2022-06-03 10:29:50|1783.41|1777.21|1782.53|1776.33|1783.74|1777.54|1782.53|1776.33|38
1654252200000|2022-06-03 10:30:00|1782.55|1776.35|1782.55|1776.35|1782.98|1776.78|1781.68|1775.48|33
1654252210000|2022-06-03 10:30:10|1782.28|1776.08|1780.51|1774.31|1782.51|1776.31|1780.5|1774.3|37
1654252220000|2022-06-03 10:30:20|1780.52|1774.32|1779.6|1773.4|1780.74|1774.54|1779.6|1773.4|37
1654252230000|2022-06-03 10:30:30|1779.51|1773.31|1777.69|1771.49|1779.62|1773.42|1777.4|1771.2|40
1654252240000|2022-06-03 10:30:40|1778.02|1771.82|1776.54|1770.34|1778.05|1771.85|1775.72|1769.52|39
1654252250000|2022-06-03 10:30:50|1776.66|1770.46|1776.32|1770.12|1778.27|1772.07|1776.32|1770.12|38
1654252260000|2022-06-03 10:31:00|1776.43|1770.23|1776.6|1770.4|1776.6|1770.4|1775.72|1769.52|40
1654252270000|2022-06-03 10:31:10|1776.39|1770.19|1776.95|1770.75|1776.96|1770.76|1775.57|1769.37|37
1654252280000|2022-06-03 10:31:20|1776.97|1770.77|1778.59|1772.39|1778.72|1772.52|1776.96|1770.76|36
1654252290000|2022-06-03 10:31:30|1778.67|1772.47|1778.68|1772.48|1779.11|1772.91|1778.06|1771.86|40
1654252300000|2022-06-03 10:31:40|1778.71|1772.51|1778.73|1772.53|1779.11|1772.91|1778.58|1772.38|35
1654252310000|2022-06-03 10:31:50|1778.83|1772.63|1777.28|1771.08|1778.91|1772.71|1777.18|1770.98|36
1654252320000|2022-06-03 10:32:00|1777.29|1771.09|1776.63|1770.43|1777.42|1771.22|1776.3|1770.1|38
1654252330000|2022-06-03 10:32:10|1776.45|1770.25|1777.2|1771|1777.2|1771|1776.45|1770.25|34
1654252340000|2022-06-03 10:32:20|1777.32|1771.12|1777.86|1771.66|1777.86|1771.66|1777.03|1770.83|34
1654252350000|2022-06-03 10:32:30|1778.13|1771.93|1778.3|1772.1|1778.32|1772.12|1777.93|1771.73|37
1654252360000|2022-06-03 10:32:40|1778.22|1772.02|1778.54|1772.34|1778.6|1772.4|1778.18|1771.98|35
1654252370000|2022-06-03 10:32:50|1778.53|1772.33|1777.92|1771.72|1779.27|1773.07|1777.92|1771.72|37
1654252380000|2022-06-03 10:33:00|1778.04|1771.84|1777.48|1771.28|1778.04|1771.84|1777.31|1771.11|33
1654252390000|2022-06-03 10:33:10|1777.43|1771.23|1776.29|1770.09|1777.43|1771.23|1776.12|1769.92|37
1654252400000|2022-06-03 10:33:20|1776.31|1770.11|1774.5|1768.3|1776.34|1770.14|1774.31|1768.11|39
1654252410000|2022-06-03 10:33:30|1774.55|1768.35|1774.73|1768.53|1774.85|1768.65|1773.86|1767.66|38
1654252420000|2022-06-03 10:33:40|1774.74|1768.54|1775.09|1768.89|1775.46|1769.26|1774.71|1768.51|33
1654252430000|2022-06-03 10:33:50|1775.16|1768.96|1774.56|1768.36|1775.27|1769.07|1774.33|1768.13|32
1654252440000|2022-06-03 10:34:00|1774.5|1768.3|1773.49|1767.29|1774.88|1768.68|1773.45|1767.25|39
1654252450000|2022-06-03 10:34:10|1773.51|1767.31|1774.26|1768.06|1774.26|1768.06|1773.48|1767.28|36
1654252460000|2022-06-03 10:34:20|1774.42|1768.22|1775.42|1769.22|1775.46|1769.26|1774.42|1768.22|31
1654252470000|2022-06-03 10:34:30|1775.4|1769.2|1775.58|1769.38|1775.79|1769.59|1775.4|1769.2|27
1654252480000|2022-06-03 10:34:40|1775.92|1769.72|1775.78|1769.58|1776.43|1770.23|1775.57|1769.37|28
1654252490000|2022-06-03 10:34:50|1775.79|1769.59|1775.32|1769.12|1775.83|1769.63|1774.83|1768.63|28
1654252500000|2022-06-03 10:35:00|1775.31|1769.11|1776.43|1770.23|1776.47|1770.27|1775.24|1769.04|32
1654252510000|2022-06-03 10:35:10|1776.49|1770.29|1775.82|1769.62|1776.81|1770.61|1775.81|1769.61|37
1654252520000|2022-06-03 10:35:20|1775.97|1769.77|1775.65|1769.45|1776.08|1769.88|1775.3|1769.1|38
1654252530000|2022-06-03 10:35:30|1775.77|1769.57|1775.63|1769.43|1776.53|1770.33|1775.63|1769.43|35
1654252540000|2022-06-03 10:35:40|1775.62|1769.42|1776.13|1769.93|1776.91|1770.71|1775.56|1769.36|37
1654252550000|2022-06-03 10:35:50|1776.01|1769.81|1774.56|1768.36|1776.01|1769.81|1774.44|1768.24|39
1654252560000|2022-06-03 10:36:00|1774.62|1768.42|1775.29|1769.09|1775.29|1769.09|1774.39|1768.19|36
1654252570000|2022-06-03 10:36:10|1775.15|1768.95|1773.71|1767.51|1775.24|1769.04|1773.71|1767.51|35
1654252580000|2022-06-03 10:36:20|1773.7|1767.5|1772.64|1766.44|1774.2|1768|1772.49|1766.29|37
1654252590000|2022-06-03 10:36:30|1772.53|1766.33|1772.69|1766.49|1773.31|1767.11|1772.52|1766.32|34
1654252600000|2022-06-03 10:36:40|1772.76|1766.56|1772.82|1766.62|1773.01|1766.81|1772.58|1766.38|35
1654252610000|2022-06-03 10:36:50|1772.79|1766.59|1771.32|1765.12|1772.93|1766.73|1771.32|1765.12|35
1654252620000|2022-06-03 10:37:00|1771.19|1764.99|1770.5|1764.3|1771.19|1764.99|1770.1|1763.9|37
1654252630000|2022-06-03 10:37:10|1770.44|1764.24|1772.15|1765.95|1772.2|1766|1770.38|1764.18|37
1654252640000|2022-06-03 10:37:20|1772.13|1765.93|1770.5|1764.3|1772.15|1765.95|1770.41|1764.21|38
1654252650000|2022-06-03 10:37:30|1770.53|1764.33|1770.6|1764.4|1771.07|1764.87|1770.37|1764.17|36
1654252660000|2022-06-03 10:37:40|1770.49|1764.29|1770.54|1764.34|1770.76|1764.56|1769.82|1763.62|37
1654252670000|2022-06-03 10:37:50|1770.53|1764.33|1770.37|1764.17|1770.56|1764.36|1770.29|1764.09|27
1654252680000|2022-06-03 10:38:00|1770.71|1764.51|1769.4|1763.2|1770.73|1764.53|1769.4|1763.2|33
1654252690000|2022-06-03 10:38:10|1769.36|1763.16|1769.83|1763.63|1769.83|1763.63|1768.39|1762.19|33
1654252700000|2022-06-03 10:38:20|1769.82|1763.62|1769.77|1763.57|1770.12|1763.92|1769.76|1763.56|30
1654252710000|2022-06-03 10:38:30|1769.86|1763.66|1769.72|1763.52|1770.1|1763.9|1769.71|1763.51|28
1654252720000|2022-06-03 10:38:40|1769.29|1763.09|1769.43|1763.23|1769.63|1763.43|1768.88|1762.68|35
1654252730000|2022-06-03 10:38:50|1769.38|1763.18|1769.72|1763.52|1769.97|1763.77|1768.84|1762.64|37
1654252740000|2022-06-03 10:39:00|1769.7|1763.5|1769.65|1763.45|1769.7|1763.5|1768.62|1762.42|38
1654252750000|2022-06-03 10:39:10|1769.81|1763.61|1771.34|1765.14|1771.34|1765.14|1769.25|1763.05|40
1654252760000|2022-06-03 10:39:20|1771.22|1765.02|1770.76|1764.56|1771.29|1765.09|1770.27|1764.07|38
1654252770000|2022-06-03 10:39:30|1770.7|1764.5|1770.09|1763.89|1770.71|1764.51|1769.97|1763.77|37
1654252780000|2022-06-03 10:39:40|1770.2|1764|1770.17|1763.97|1770.72|1764.52|1770|1763.8|39
1654252790000|2022-06-03 10:39:50|1770.18|1763.98|1769.25|1763.05|1770.23|1764.03|1769.14|1762.94|38
1654252800000|2022-06-03 10:40:00|1769.4|1763.2|1770.12|1763.92|1770.41|1764.21|1769.27|1763.07|35
1654252810000|2022-06-03 10:40:10|1770.22|1764.02|1771.45|1765.25|1771.6|1765.4|1770.22|1764.02|36
1654252820000|2022-06-03 10:40:20|1771.46|1765.26|1772.1|1765.9|1772.28|1766.08|1771.46|1765.26|36
1654252830000|2022-06-03 10:40:30|1772.16|1765.96|1771.97|1765.77|1772.56|1766.36|1771.97|1765.77|32
1654252840000|2022-06-03 10:40:40|1772.02|1765.82|1772.07|1765.87|1772.09|1765.89|1771.31|1765.11|37
1654252850000|2022-06-03 10:40:50|1771.99|1765.79|1772|1765.8|1772.14|1765.94|1771.72|1765.52|38
1654252860000|2022-06-03 10:41:00|1772.01|1765.81|1772.64|1766.44|1772.71|1766.51|1771.85|1765.65|39
1654252870000|2022-06-03 10:41:10|1772.66|1766.46|1773.26|1767.06|1773.74|1767.54|1772.56|1766.36|34
1654252880000|2022-06-03 10:41:20|1773.24|1767.04|1772.31|1766.11|1774.06|1767.86|1772.31|1766.11|34
1654252890000|2022-06-03 10:41:30|1772.41|1766.21|1771.84|1765.64|1772.86|1766.66|1771.21|1765.01|36
1654252900000|2022-06-03 10:41:40|1771.4|1765.2|1771.83|1765.63|1771.89|1765.69|1771.07|1764.87|33
1654252910000|2022-06-03 10:41:50|1771.79|1765.59|1770.63|1764.43|1771.8|1765.6|1770.63|1764.43|33
1654252920000|2022-06-03 10:42:00|1770.56|1764.36|1770.34|1764.14|1771.34|1765.14|1770.12|1763.92|35
1654252930000|2022-06-03 10:42:10|1770.35|1764.15|1772.03|1765.83|1772.03|1765.83|1770.23|1764.03|37
1654252940000|2022-06-03 10:42:20|1771.87|1765.67|1771.71|1765.51|1772.81|1766.61|1771.71|1765.51|30
1654252950000|2022-06-03 10:42:30|1771.81|1765.61|1771.36|1765.16|1771.81|1765.61|1771.14|1764.94|37
1654252960000|2022-06-03 10:42:40|1770.93|1764.73|1770.79|1764.59|1771.14|1764.94|1770.35|1764.15|35
1654252970000|2022-06-03 10:42:50|1770.7|1764.5|1769.48|1763.28|1770.7|1764.5|1769.11|1762.91|36
1654252980000|2022-06-03 10:43:00|1769.32|1763.12|1766.9|1760.7|1769.37|1763.17|1766.89|1760.69|34
1654252990000|2022-06-03 10:43:10|1766.91|1760.71|1766.4|1760.2|1767.32|1761.12|1766.1|1759.9|39
1654253000000|2022-06-03 10:43:20|1766.36|1760.16|1763.97|1757.77|1766.42|1760.22|1763.97|1757.77|39
1654253010000|2022-06-03 10:43:30|1763.96|1757.76|1764.66|1758.46|1764.76|1758.56|1763.67|1757.47|37
1654253020000|2022-06-03 10:43:40|1764.58|1758.38|1760.75|1754.55|1764.58|1758.38|1760.75|1754.55|37
1654253030000|2022-06-03 10:43:50|1760.34|1754.14|1761.78|1755.58|1761.78|1755.58|1758.71|1752.51|38
1654253040000|2022-06-03 10:44:00|1761.8|1755.6|1762.37|1756.17|1764.32|1758.12|1761.8|1755.6|40
1654253050000|2022-06-03 10:44:10|1762.4|1756.2|1760.42|1754.22|1762.4|1756.2|1760.28|1754.08|38
1654253060000|2022-06-03 10:44:20|1760.39|1754.19|1760.73|1754.53|1761.29|1755.09|1759.95|1753.75|37
1654253070000|2022-06-03 10:44:30|1761.02|1754.82|1761.7|1755.5|1762.2|1756|1761.02|1754.82|38
1654253080000|2022-06-03 10:44:40|1761.38|1755.18|1761.33|1755.13|1762.01|1755.81|1759.64|1753.44|37
1654253090000|2022-06-03 10:44:50|1761.38|1755.18|1760.85|1754.65|1761.5|1755.3|1760.66|1754.46|32
1654253100000|2022-06-03 10:45:00|1760.67|1754.47|1759.77|1753.57|1760.82|1754.62|1759.47|1753.27|36
1654253110000|2022-06-03 10:45:10|1760.22|1754.02|1760.72|1754.52|1761.31|1755.11|1760.22|1754.02|39
1654253120000|2022-06-03 10:45:20|1760.32|1754.12|1761.95|1755.75|1762.45|1756.25|1759.99|1753.79|36
1654253130000|2022-06-03 10:45:30|1762.11|1755.91|1764.22|1758.02|1764.64|1758.44|1762.11|1755.91|38
1654253140000|2022-06-03 10:45:40|1764.18|1757.98|1765.11|1758.91|1765.28|1759.08|1764.11|1757.91|36
1654253150000|2022-06-03 10:45:50|1765.22|1759.02|1765.72|1759.52|1766.39|1760.19|1765.11|1758.91|40
1654253160000|2022-06-03 10:46:00|1765.8|1759.6|1766.26|1760.06|1766.26|1760.06|1764.59|1758.39|39
1654253170000|2022-06-03 10:46:10|1766.21|1760.01|1766.64|1760.44|1766.85|1760.65|1765.87|1759.67|38
1654253180000|2022-06-03 10:46:20|1766.61|1760.41|1765.6|1759.4|1767.15|1760.95|1765.6|1759.4|33
1654253190000|2022-06-03 10:46:30|1765.56|1759.36|1764.02|1757.82|1765.84|1759.64|1764.02|1757.82|34
1654253200000|2022-06-03 10:46:40|1763.9|1757.7|1766.45|1760.25|1766.45|1760.25|1763.77|1757.57|38
1654253210000|2022-06-03 10:46:50|1766.46|1760.26|1767.41|1761.21|1767.44|1761.24|1765.99|1759.79|39
1654253220000|2022-06-03 10:47:00|1767.35|1761.15|1766.63|1760.43|1767.35|1761.15|1765.65|1759.45|37
1654253230000|2022-06-03 10:47:10|1766.64|1760.44|1764.76|1758.56|1766.64|1760.44|1764.61|1758.41|37
1654253240000|2022-06-03 10:47:20|1764.93|1758.73|1766.41|1760.21|1766.67|1760.47|1764.85|1758.65|33
1654253250000|2022-06-03 10:47:30|1766.34|1760.14|1764.86|1758.66|1766.34|1760.14|1764.53|1758.33|40
1654253260000|2022-06-03 10:47:40|1764.62|1758.42|1764.94|1758.74|1765.02|1758.82|1764.4|1758.2|37
1654253270000|2022-06-03 10:47:50|1764.95|1758.75|1765.82|1759.62|1765.85|1759.65|1764.55|1758.35|37
1654253280000|2022-06-03 10:48:00|1765.71|1759.51|1763.59|1757.39|1765.78|1759.58|1763.59|1757.39|35
1654253290000|2022-06-03 10:48:10|1763.58|1757.38|1762.09|1755.89|1763.88|1757.68|1761.91|1755.71|38
1654253300000|2022-06-03 10:48:20|1762.23|1756.03|1763.39|1757.19|1763.81|1757.61|1761.9|1755.7|39
1654253310000|2022-06-03 10:48:30|1763.54|1757.34|1763.4|1757.2|1763.54|1757.34|1762.93|1756.73|37
1654253320000|2022-06-03 10:48:40|1763.15|1756.95|1760.62|1754.42|1763.25|1757.05|1760.57|1754.37|36
1654253330000|2022-06-03 10:48:50|1760.66|1754.46|1759.96|1753.76|1760.83|1754.63|1759.25|1753.05|37
1654253340000|2022-06-03 10:49:00|1759.91|1753.71|1760.25|1754.05|1760.25|1754.05|1758.85|1752.65|37
1654253350000|2022-06-03 10:49:10|1760.38|1754.18|1760.81|1754.61|1760.82|1754.62|1759.14|1752.94|38
1654253360000|2022-06-03 10:49:20|1761.09|1754.89|1760.36|1754.16|1761.37|1755.17|1760.25|1754.05|37
1654253370000|2022-06-03 10:49:30|1760.4|1754.2|1761.79|1755.59|1761.97|1755.77|1760.4|1754.2|38
1654253380000|2022-06-03 10:49:40|1761.81|1755.61|1762.91|1756.71|1762.91|1756.71|1761.55|1755.35|36
1654253390000|2022-06-03 10:49:50|1763.06|1756.86|1763.11|1756.91|1763.28|1757.08|1762.01|1755.81|40
1654253400000|2022-06-03 10:50:00|1762.97|1756.77|1764.08|1757.88|1764.15|1757.95|1762.97|1756.77|36
1654253410000|2022-06-03 10:50:10|1764.09|1757.89|1763.85|1757.65|1765.08|1758.88|1763.71|1757.51|33
1654253420000|2022-06-03 10:50:20|1763.92|1757.72|1763.28|1757.08|1764.19|1757.99|1763.01|1756.81|34
1654253430000|2022-06-03 10:50:30|1763.38|1757.18|1763.29|1757.09|1764.59|1758.39|1763.17|1756.97|38
1654253440000|2022-06-03 10:50:40|1763.38|1757.18|1764.48|1758.28|1764.65|1758.45|1763.19|1756.99|35
1654253450000|2022-06-03 10:50:50|1764.35|1758.15|1764.41|1758.21|1764.91|1758.71|1764.23|1758.03|36
1654253460000|2022-06-03 10:51:00|1764.39|1758.19|1765.11|1758.91|1765.72|1759.52|1763.43|1757.23|39
1654253470000|2022-06-03 10:51:10|1765.16|1758.96|1765.48|1759.28|1765.63|1759.43|1764.73|1758.53|37
1654253480000|2022-06-03 10:51:20|1765.53|1759.33|1765.41|1759.21|1765.85|1759.65|1764.5|1758.3|33
1654253490000|2022-06-03 10:51:30|1765.42|1759.22|1765.33|1759.13|1765.58|1759.38|1764.86|1758.66|34
1654253500000|2022-06-03 10:51:40|1765.28|1759.08|1765.55|1759.35|1765.79|1759.59|1765.1|1758.9|35
1654253510000|2022-06-03 10:51:50|1765.52|1759.32|1765.15|1758.95|1765.63|1759.43|1765.08|1758.88|35
1654253520000|2022-06-03 10:52:00|1765.16|1758.96|1765.77|1759.57|1765.86|1759.66|1765.16|1758.96|36
1654253530000|2022-06-03 10:52:10|1765.69|1759.49|1765.65|1759.45|1766.06|1759.86|1765.61|1759.41|33
1654253540000|2022-06-03 10:52:20|1765.44|1759.24|1764.52|1758.32|1765.44|1759.24|1764.52|1758.32|35
1654253550000|2022-06-03 10:52:30|1764.46|1758.26|1764.06|1757.86|1765.14|1758.94|1763.91|1757.71|33
1654253560000|2022-06-03 10:52:40|1764.07|1757.87|1764.67|1758.47|1764.81|1758.61|1763.95|1757.75|35
1654253570000|2022-06-03 10:52:50|1764.8|1758.6|1764.16|1757.96|1765.22|1759.02|1763.82|1757.62|33
1654253580000|2022-06-03 10:53:00|1764.06|1757.86|1762.77|1756.57|1764.14|1757.94|1762.66|1756.46|37
1654253590000|2022-06-03 10:53:10|1762.62|1756.42|1761.96|1755.76|1763.43|1757.23|1760.83|1754.63|39
1654253600000|2022-06-03 10:53:20|1762|1755.8|1761.96|1755.76|1762.14|1755.94|1761.77|1755.57|36
1654253610000|2022-06-03 10:53:30|1762.07|1755.87|1763.08|1756.88|1763.18|1756.98|1761.99|1755.79|33
1654253620000|2022-06-03 10:53:40|1763.14|1756.94|1763.17|1756.97|1763.17|1756.97|1763.03|1756.83|31
1654253630000|2022-06-03 10:53:50|1763.18|1756.98|1764.94|1758.74|1765|1758.8|1763.1|1756.9|32
1654253640000|2022-06-03 10:54:00|1764.88|1758.68|1765.1|1758.9|1765.1|1758.9|1764.33|1758.13|36
1654253650000|2022-06-03 10:54:10|1764.99|1758.79|1763.17|1756.97|1765|1758.8|1762.98|1756.78|38
1654253660000|2022-06-03 10:54:20|1763.19|1756.99|1762.4|1756.2|1763.35|1757.15|1761.4|1755.2|34
1654253670000|2022-06-03 10:54:30|1762.28|1756.08|1762.6|1756.4|1762.62|1756.42|1761.62|1755.42|38
1654253680000|2022-06-03 10:54:40|1762.55|1756.35|1762.83|1756.63|1762.83|1756.63|1762.4|1756.2|32
1654253690000|2022-06-03 10:54:50|1762.81|1756.61|1762.05|1755.85|1762.81|1756.61|1761.89|1755.69|38
1654253700000|2022-06-03 10:55:00|1762.14|1755.94|1760.73|1754.53|1762.28|1756.08|1760.73|1754.53|38
1654253710000|2022-06-03 10:55:10|1760.61|1754.41|1760.09|1753.89|1760.68|1754.48|1759.67|1753.47|39
1654253720000|2022-06-03 10:55:20|1759.98|1753.78|1760.72|1754.52|1760.89|1754.69|1759.39|1753.19|39
1654253730000|2022-06-03 10:55:30|1760.58|1754.38|1759.8|1753.6|1760.58|1754.38|1759.57|1753.37|40
1654253740000|2022-06-03 10:55:40|1759.78|1753.58|1759.57|1753.37|1759.78|1753.58|1759.05|1752.85|37
1654253750000|2022-06-03 10:55:50|1759.51|1753.31|1760.48|1754.28|1760.52|1754.32|1759.3|1753.1|39
1654253760000|2022-06-03 10:56:00|1760.51|1754.31|1761.15|1754.95|1761.15|1754.95|1760.28|1754.08|37
1654253770000|2022-06-03 10:56:10|1761.33|1755.13|1763.21|1757.01|1763.34|1757.14|1761.28|1755.08|38
1654253780000|2022-06-03 10:56:20|1762.65|1756.45|1763.89|1757.69|1763.93|1757.73|1762.65|1756.45|37
1654253790000|2022-06-03 10:56:30|1763.81|1757.61|1763.93|1757.73|1764.35|1758.15|1763.4|1757.2|34
1654253800000|2022-06-03 10:56:40|1763.84|1757.64|1763.87|1757.67|1764|1757.8|1763.29|1757.09|35
1654253810000|2022-06-03 10:56:50|1763.57|1757.37|1763.38|1757.18|1764|1757.8|1763.26|1757.06|34
1654253820000|2022-06-03 10:57:00|1763.41|1757.21|1764.67|1758.47|1764.72|1758.52|1762.23|1756.03|37
1654253830000|2022-06-03 10:57:10|1764.72|1758.52|1763.41|1757.21|1764.81|1758.61|1763.24|1757.04|38
1654253840000|2022-06-03 10:57:20|1763.52|1757.32|1764.38|1758.18|1764.38|1758.18|1763.52|1757.32|37
1654253850000|2022-06-03 10:57:30|1764.35|1758.15|1765.26|1759.06|1765.58|1759.38|1764.35|1758.15|38
1654253860000|2022-06-03 10:57:40|1765.42|1759.22|1764.77|1758.57|1765.42|1759.22|1764.59|1758.39|38
1654253870000|2022-06-03 10:57:50|1764.75|1758.55|1765.07|1758.87|1765.29|1759.09|1764.29|1758.09|38
1654253880000|2022-06-03 10:58:00|1765.01|1758.81|1764.8|1758.6|1765.49|1759.29|1764.79|1758.59|35
1654253890000|2022-06-03 10:58:10|1764.77|1758.57|1765.86|1759.66|1765.9|1759.7|1764.65|1758.45|34
1654253900000|2022-06-03 10:58:20|1765.85|1759.65|1765.36|1759.16|1765.85|1759.65|1765.08|1758.88|34
1654253910000|2022-06-03 10:58:30|1765.35|1759.15|1765.23|1759.03|1765.8|1759.6|1765.23|1759.03|37
1654253920000|2022-06-03 10:58:40|1765.27|1759.07|1764.87|1758.67|1765.47|1759.27|1764.79|1758.59|35
1654253930000|2022-06-03 10:58:50|1764.89|1758.69|1764.24|1758.04|1765.09|1758.89|1764.24|1758.04|34
1654253940000|2022-06-03 10:59:00|1764.25|1758.05|1763.85|1757.65|1764.83|1758.63|1763.79|1757.59|35
1654253950000|2022-06-03 10:59:10|1763.81|1757.61|1762.63|1756.43|1763.87|1757.67|1762.63|1756.43|38
1654253960000|2022-06-03 10:59:20|1762.51|1756.31|1761.53|1755.33|1762.72|1756.52|1760.35|1754.15|40
1654253970000|2022-06-03 10:59:30|1761.64|1755.44|1761.78|1755.58|1762.32|1756.12|1761.64|1755.44|40
1654253980000|2022-06-03 10:59:40|1761.82|1755.62|1762.32|1756.12|1762.92|1756.72|1761.53|1755.33|32
1654253990000|2022-06-03 10:59:50|1762.33|1756.13|1763.86|1757.66|1763.98|1757.78|1762.28|1756.08|38
1654254000000|2022-06-03 11:00:00|1763.92|1757.72|1764.01|1757.81|1764.36|1758.16|1762.16|1755.96|38
1654254010000|2022-06-03 11:00:10|1764.1|1757.9|1764.88|1758.68|1765.11|1758.91|1763.94|1757.74|38
1654254020000|2022-06-03 11:00:20|1764.95|1758.75|1765.33|1759.13|1766.09|1759.89|1764.84|1758.64|37
1654254030000|2022-06-03 11:00:30|1765.34|1759.14|1767.39|1761.19|1767.39|1761.19|1765.34|1759.14|36
1654254040000|2022-06-03 11:00:40|1767.34|1761.14|1770.12|1763.92|1770.12|1763.92|1767.22|1761.02|38
1654254050000|2022-06-03 11:00:50|1769.73|1763.53|1768.71|1762.51|1769.87|1763.67|1768.67|1762.47|36
1654254060000|2022-06-03 11:01:00|1768.57|1762.37|1769.88|1763.68|1769.88|1763.68|1768.57|1762.37|39
1654254070000|2022-06-03 11:01:10|1770.04|1763.84|1768.94|1762.74|1770.14|1763.94|1768.8|1762.6|34
1654254080000|2022-06-03 11:01:20|1768.98|1762.78|1767.92|1761.72|1768.99|1762.79|1767.78|1761.58|38
1654254090000|2022-06-03 11:01:30|1767.8|1761.6|1768.32|1762.12|1768.41|1762.21|1767.68|1761.48|37
1654254100000|2022-06-03 11:01:40|1768.34|1762.14|1767.95|1761.75|1768.4|1762.2|1767.67|1761.47|30
1654254110000|2022-06-03 11:01:50|1767.93|1761.73|1766.93|1760.73|1767.93|1761.73|1766.93|1760.73|35
1654254120000|2022-06-03 11:02:00|1766.86|1760.66|1767.78|1761.58|1767.82|1761.62|1766.24|1760.04|38
1654254130000|2022-06-03 11:02:10|1767.81|1761.61|1767.47|1761.27|1768.43|1762.23|1767.12|1760.92|39
1654254140000|2022-06-03 11:02:20|1767.6|1761.4|1767.5|1761.3|1767.73|1761.53|1767.09|1760.89|37
1654254150000|2022-06-03 11:02:30|1767.36|1761.16|1767.08|1760.88|1767.77|1761.57|1767.08|1760.88|34
1654254160000|2022-06-03 11:02:40|1767.09|1760.89|1767.09|1760.89|1767.4|1761.2|1767.07|1760.87|35
1654254170000|2022-06-03 11:02:50|1766.89|1760.69|1768.14|1761.94|1768.4|1762.2|1766.89|1760.69|38
1654254180000|2022-06-03 11:03:00|1768.06|1761.86|1767.55|1761.35|1768.14|1761.94|1767.21|1761.01|35
1654254190000|2022-06-03 11:03:10|1767.62|1761.42|1767.54|1761.34|1767.82|1761.62|1767.36|1761.16|31
1654254200000|2022-06-03 11:03:20|1767.52|1761.32|1766.35|1760.15|1767.56|1761.36|1766.35|1760.15|31
1654254210000|2022-06-03 11:03:30|1766.34|1760.14|1767.15|1760.95|1767.15|1760.95|1765.87|1759.67|38
1654254220000|2022-06-03 11:03:40|1767.24|1761.04|1766.29|1760.09|1767.29|1761.09|1766.19|1759.99|36
1654254230000|2022-06-03 11:03:50|1766.16|1759.96|1765.34|1759.14|1766.36|1760.16|1765.14|1758.94|36
1654254240000|2022-06-03 11:04:00|1765.44|1759.24|1763.4|1757.2|1765.44|1759.24|1763.31|1757.11|39
1654254250000|2022-06-03 11:04:10|1763.43|1757.23|1764.54|1758.34|1764.54|1758.34|1763.23|1757.03|35
1654254260000|2022-06-03 11:04:20|1764.64|1758.44|1764.24|1758.04|1764.75|1758.55|1763.73|1757.53|35
1654254270000|2022-06-03 11:04:30|1764.18|1757.98|1764.49|1758.29|1764.5|1758.3|1764.06|1757.86|37
1654254280000|2022-06-03 11:04:40|1764.5|1758.3|1764.34|1758.14|1764.5|1758.3|1764|1757.8|34
1654254290000|2022-06-03 11:04:50|1764.35|1758.15|1763.84|1757.64|1764.35|1758.15|1763.48|1757.28|32
1654254300000|2022-06-03 11:05:00|1763.68|1757.48|1763.32|1757.12|1763.77|1757.57|1762.71|1756.51|36
1654254310000|2022-06-03 11:05:10|1763.19|1756.99|1761.98|1755.78|1763.19|1756.99|1761.89|1755.69|32
1654254320000|2022-06-03 11:05:20|1762|1755.8|1761.57|1755.37|1762|1755.8|1761.57|1755.37|33
1654254330000|2022-06-03 11:05:30|1762.03|1755.83|1762.22|1756.02|1762.78|1756.58|1761.96|1755.76|35
1654254340000|2022-06-03 11:05:40|1762.47|1756.27|1762.47|1756.27|1762.59|1756.39|1762.33|1756.13|31
1654254350000|2022-06-03 11:05:50|1762.16|1755.96|1762.63|1756.43|1762.66|1756.46|1762.02|1755.82|36
1654254360000|2022-06-03 11:06:00|1762.79|1756.59|1761.65|1755.45|1762.83|1756.63|1761.54|1755.34|35
1654254370000|2022-06-03 11:06:10|1761.62|1755.42|1761.67|1755.47|1761.76|1755.56|1761.39|1755.19|34
1654254380000|2022-06-03 11:06:20|1761.66|1755.46|1761.53|1755.33|1762.3|1756.1|1761.43|1755.23|36
1654254390000|2022-06-03 11:06:30|1761.61|1755.41|1761.35|1755.15|1761.67|1755.47|1761.16|1754.96|36
1654254400000|2022-06-03 11:06:40|1761.12|1754.92|1761.62|1755.42|1761.9|1755.7|1761.07|1754.87|36
1654254410000|2022-06-03 11:06:50|1761.57|1755.37|1761.54|1755.34|1761.64|1755.44|1761.37|1755.17|33
1654254420000|2022-06-03 11:07:00|1761.58|1755.38|1761.85|1755.65|1762.74|1756.54|1761.48|1755.28|36
1654254430000|2022-06-03 11:07:10|1761.72|1755.52|1760.92|1754.72|1761.75|1755.55|1760.92|1754.72|35
1654254440000|2022-06-03 11:07:20|1760.59|1754.39|1761.55|1755.35|1761.8|1755.6|1760.59|1754.39|36
1654254450000|2022-06-03 11:07:30|1761.54|1755.34|1760.72|1754.52|1761.55|1755.35|1760.45|1754.25|40
1654254460000|2022-06-03 11:07:40|1760.76|1754.56|1763.48|1757.28|1763.68|1757.48|1760.61|1754.41|36
1654254470000|2022-06-03 11:07:50|1763.49|1757.29|1763.88|1757.68|1764.48|1758.28|1763.41|1757.21|40
1654254480000|2022-06-03 11:08:00|1763.85|1757.65|1764.97|1758.77|1764.97|1758.77|1763.5|1757.3|37
1654254490000|2022-06-03 11:08:10|1765|1758.8|1764.13|1757.93|1765.08|1758.88|1763.4|1757.2|32
1654254500000|2022-06-03 11:08:20|1764.01|1757.81|1763.19|1756.99|1764.01|1757.81|1763|1756.8|33
1654254510000|2022-06-03 11:08:30|1763.11|1756.91|1763.02|1756.82|1763.18|1756.98|1763|1756.8|32
1654254520000|2022-06-03 11:08:40|1762.96|1756.76|1763.75|1757.55|1764.12|1757.92|1762.88|1756.68|36
1654254530000|2022-06-03 11:08:50|1763.96|1757.76|1764.68|1758.48|1764.81|1758.61|1763.96|1757.76|35
1654254540000|2022-06-03 11:09:00|1764.71|1758.51|1763.06|1756.86|1764.71|1758.51|1763.04|1756.84|37
1654254550000|2022-06-03 11:09:10|1763.09|1756.89|1762.9|1756.7|1763.28|1757.08|1762.17|1755.97|33
1654254560000|2022-06-03 11:09:20|1762.75|1756.55|1763.58|1757.38|1763.65|1757.45|1762.63|1756.43|38
1654254570000|2022-06-03 11:09:30|1763.53|1757.33|1762.15|1755.95|1763.62|1757.42|1762.15|1755.95|30
1654254580000|2022-06-03 11:09:40|1762.23|1756.03|1761.07|1754.87|1762.23|1756.03|1760.38|1754.18|36
1654254590000|2022-06-03 11:09:50|1761.1|1754.9|1761.32|1755.12|1761.52|1755.32|1760.9|1754.7|34
1654254600000|2022-06-03 11:10:00|1761.28|1755.08|1761.04|1754.84|1761.41|1755.21|1761.01|1754.81|27
1654254610000|2022-06-03 11:10:10|1760.82|1754.62|1760.29|1754.09|1760.82|1754.62|1760.16|1753.96|38
1654254620000|2022-06-03 11:10:20|1760.28|1754.08|1759.56|1753.36|1760.28|1754.08|1759.26|1753.06|37
1654254630000|2022-06-03 11:10:30|1759.55|1753.35|1759.6|1753.4|1759.87|1753.67|1759.44|1753.24|29
1654254640000|2022-06-03 11:10:40|1759.55|1753.35|1759.74|1753.54|1760.13|1753.93|1759.52|1753.32|38
1654254650000|2022-06-03 11:10:50|1759.61|1753.41|1759.09|1752.89|1759.68|1753.48|1759.09|1752.89|36
1654254660000|2022-06-03 11:11:00|1759.08|1752.88|1758.77|1752.57|1759.46|1753.26|1758.6|1752.4|34
1654254670000|2022-06-03 11:11:10|1758.72|1752.52|1757.89|1751.69|1758.75|1752.55|1757.53|1751.33|36
1654254680000|2022-06-03 11:11:20|1757.99|1751.79|1756.25|1750.05|1758.08|1751.88|1755.8|1749.6|37
1654254690000|2022-06-03 11:11:30|1756.12|1749.92|1758.95|1752.75|1759.09|1752.89|1756.12|1749.92|38
1654254700000|2022-06-03 11:11:40|1758.94|1752.74|1759.8|1753.6|1759.89|1753.69|1758.61|1752.41|37
1654254710000|2022-06-03 11:11:50|1759.7|1753.5|1758.98|1752.78|1760.5|1754.3|1758.86|1752.66|38
1654254720000|2022-06-03 11:12:00|1759.03|1752.83|1758.71|1752.51|1760.25|1754.05|1758.71|1752.51|37
1654254730000|2022-06-03 11:12:10|1758.74|1752.54|1757.16|1750.96|1758.74|1752.54|1757.16|1750.96|36
1654254740000|2022-06-03 11:12:20|1757.09|1750.89|1757.86|1751.66|1758.28|1752.08|1756.98|1750.78|39
1654254750000|2022-06-03 11:12:30|1757.73|1751.53|1756.84|1750.64|1757.73|1751.53|1756.21|1750.01|40
1654254760000|2022-06-03 11:12:40|1756.83|1750.63|1756.64|1750.44|1757.27|1751.07|1756.02|1749.82|37
1654254770000|2022-06-03 11:12:50|1756.61|1750.41|1757.92|1751.72|1758.02|1751.82|1756.17|1749.97|35
1654254780000|2022-06-03 11:13:00|1758.02|1751.82|1759.17|1752.97|1759.19|1752.99|1757.61|1751.41|38
1654254790000|2022-06-03 11:13:10|1759.21|1753.01|1759.2|1753|1759.41|1753.21|1758.7|1752.5|37
1654254800000|2022-06-03 11:13:20|1759.27|1753.07|1760.45|1754.25|1760.45|1754.25|1759.27|1753.07|32
1654254810000|2022-06-03 11:13:30|1760.41|1754.21|1762.72|1756.52|1762.72|1756.52|1760.41|1754.21|38
1654254820000|2022-06-03 11:13:40|1762.68|1756.48|1761.48|1755.28|1762.68|1756.48|1761.39|1755.19|38
1654254830000|2022-06-03 11:13:50|1761.41|1755.21|1760.35|1754.15|1761.48|1755.28|1759.74|1753.54|35
1654254840000|2022-06-03 11:14:00|1760.5|1754.3|1759.67|1753.47|1760.62|1754.42|1759.61|1753.41|37
1654254850000|2022-06-03 11:14:10|1759.69|1753.49|1759.52|1753.32|1759.83|1753.63|1759.51|1753.31|30
1654254860000|2022-06-03 11:14:20|1759.51|1753.31|1759.05|1752.85|1759.51|1753.31|1758.83|1752.63|38
1654254870000|2022-06-03 11:14:30|1759.11|1752.91|1758.8|1752.6|1759.47|1753.27|1758.79|1752.59|34
1654254880000|2022-06-03 11:14:40|1758.84|1752.64|1758.88|1752.68|1759.1|1752.9|1758.84|1752.64|34
1654254890000|2022-06-03 11:14:50|1758.84|1752.64|1760.68|1754.48|1760.68|1754.48|1758.52|1752.32|35
1654254900000|2022-06-03 11:15:00|1760.64|1754.44|1759.03|1752.83|1760.64|1754.44|1758.71|1752.51|36
1654254910000|2022-06-03 11:15:10|1758.94|1752.74|1757.18|1750.98|1758.94|1752.74|1757.18|1750.98|36
1654254920000|2022-06-03 11:15:20|1757.12|1750.92|1756.68|1750.48|1757.44|1751.24|1756.68|1750.48|35
1654254930000|2022-06-03 11:15:30|1756.62|1750.42|1754.67|1748.47|1756.64|1750.44|1754.56|1748.36|39
1654254940000|2022-06-03 11:15:40|1754.66|1748.46|1755.8|1749.6|1755.8|1749.6|1754.65|1748.45|33
1654254950000|2022-06-03 11:15:50|1756.01|1749.81|1755.8|1749.6|1756.44|1750.24|1755.38|1749.18|35
1654254960000|2022-06-03 11:16:00|1755.76|1749.56|1755.69|1749.49|1755.82|1749.62|1754.82|1748.62|36
1654254970000|2022-06-03 11:16:10|1755.71|1749.51|1757.38|1751.18|1758.26|1752.06|1755.68|1749.48|39
1654254980000|2022-06-03 11:16:20|1757.33|1751.13|1756.96|1750.76|1757.55|1751.35|1756.96|1750.76|33
1654254990000|2022-06-03 11:16:30|1756.98|1750.78|1757.88|1751.68|1758.32|1752.12|1756.93|1750.73|38
1654255000000|2022-06-03 11:16:40|1757.78|1751.58|1758.46|1752.26|1758.97|1752.77|1757.19|1750.99|39
1654255010000|2022-06-03 11:16:50|1758.53|1752.33|1759.24|1753.04|1759.24|1753.04|1758.43|1752.23|37
1654255020000|2022-06-03 11:17:00|1759.1|1752.9|1759.76|1753.56|1759.87|1753.67|1758.61|1752.41|35
1654255030000|2022-06-03 11:17:10|1759.79|1753.59|1760.42|1754.22|1760.42|1754.22|1758.94|1752.74|35
1654255040000|2022-06-03 11:17:20|1760.53|1754.33|1761.87|1755.67|1761.87|1755.67|1760.33|1754.13|38
1654255050000|2022-06-03 11:17:30|1761.74|1755.54|1761.64|1755.44|1762.19|1755.99|1761.44|1755.24|37
1654255060000|2022-06-03 11:17:40|1761.65|1755.45|1761.32|1755.12|1761.65|1755.45|1760.96|1754.76|37
1654255070000|2022-06-03 11:17:50|1761.42|1755.22|1761.99|1755.79|1762.27|1756.07|1761.42|1755.22|38
1654255080000|2022-06-03 11:18:00|1761.91|1755.71|1763.26|1757.06|1763.26|1757.06|1761.43|1755.23|39
1654255090000|2022-06-03 11:18:10|1763.01|1756.81|1763.08|1756.88|1763.13|1756.93|1762.33|1756.13|36
1654255100000|2022-06-03 11:18:20|1763.4|1757.2|1763.85|1757.65|1763.88|1757.68|1763.2|1757|33
1654255110000|2022-06-03 11:18:30|1764.09|1757.89|1763.77|1757.57|1764.63|1758.43|1763.57|1757.37|39
1654255120000|2022-06-03 11:18:40|1763.8|1757.6|1763.53|1757.33|1763.99|1757.79|1763.44|1757.24|38
1654255130000|2022-06-03 11:18:50|1763.22|1757.02|1764.3|1758.1|1764.54|1758.34|1763.13|1756.93|40
1654255140000|2022-06-03 11:19:00|1764.4|1758.2|1764.1|1757.9|1764.74|1758.54|1763.9|1757.7|35
1654255150000|2022-06-03 11:19:10|1764.12|1757.92|1762.87|1756.67|1764.12|1757.92|1762.79|1756.59|38
1654255160000|2022-06-03 11:19:20|1762.86|1756.66|1761.59|1755.39|1762.89|1756.69|1761.59|1755.39|36
1654255170000|2022-06-03 11:19:30|1761.6|1755.4|1761.92|1755.72|1762.08|1755.88|1761.43|1755.23|34
1654255180000|2022-06-03 11:19:40|1761.93|1755.73|1760.74|1754.54|1761.93|1755.73|1760.54|1754.34|33
1654255190000|2022-06-03 11:19:50|1760.68|1754.48|1761.16|1754.96|1761.16|1754.96|1760.36|1754.16|33
1654255200000|2022-06-03 11:20:00|1761.11|1754.91|1759.54|1753.34|1761.11|1754.91|1759.54|1753.34|37
1654255210000|2022-06-03 11:20:10|1759.51|1753.31|1760.11|1753.91|1760.3|1754.1|1758.36|1752.16|37
1654255220000|2022-06-03 11:20:20|1760.08|1753.88|1761.54|1755.34|1761.54|1755.34|1760.08|1753.88|34
1654255230000|2022-06-03 11:20:30|1761.62|1755.42|1762.24|1756.04|1762.34|1756.14|1761.6|1755.4|31
1654255240000|2022-06-03 11:20:40|1762.23|1756.03|1763.18|1756.98|1763.18|1756.98|1762.23|1756.03|32
1654255250000|2022-06-03 11:20:50|1763.21|1757.01|1763.48|1757.28|1763.91|1757.71|1763.16|1756.96|34
1654255260000|2022-06-03 11:21:00|1763.23|1757.03|1762.46|1756.26|1763.23|1757.03|1762.35|1756.15|37
1654255270000|2022-06-03 11:21:10|1762.51|1756.31|1762.06|1755.86|1762.57|1756.37|1761.98|1755.78|32
1654255280000|2022-06-03 11:21:20|1761.99|1755.79|1762.29|1756.09|1762.29|1756.09|1761.66|1755.46|34
1654255290000|2022-06-03 11:21:30|1762.25|1756.05|1761.84|1755.64|1762.61|1756.41|1761.84|1755.64|36
1654255300000|2022-06-03 11:21:40|1761.77|1755.57|1759.82|1753.62|1761.77|1755.57|1759.79|1753.59|37
1654255310000|2022-06-03 11:21:50|1759.81|1753.61|1760.95|1754.75|1761.06|1754.86|1759.81|1753.61|30
1654255320000|2022-06-03 11:22:00|1760.88|1754.68|1760.87|1754.67|1761.09|1754.89|1760.51|1754.31|34
1654255330000|2022-06-03 11:22:10|1760.9|1754.7|1759.82|1753.62|1760.9|1754.7|1759.67|1753.47|37
1654255340000|2022-06-03 11:22:20|1759.76|1753.56|1761.22|1755.02|1761.29|1755.09|1759.68|1753.48|35
1654255350000|2022-06-03 11:22:30|1761.19|1754.99|1760.18|1753.98|1761.2|1755|1759.94|1753.74|34
1654255360000|2022-06-03 11:22:40|1760.2|1754|1759.48|1753.28|1760.2|1754|1759.42|1753.22|31
1654255370000|2022-06-03 11:22:50|1759.65|1753.45|1759.4|1753.2|1759.66|1753.46|1759.37|1753.17|29
1654255380000|2022-06-03 11:23:00|1759.39|1753.19|1760.42|1754.22|1760.42|1754.22|1759.37|1753.17|21
1654255390000|2022-06-03 11:23:10|1760.75|1754.55|1760.38|1754.18|1761.21|1755.01|1760.32|1754.12|36
1654255400000|2022-06-03 11:23:20|1760.55|1754.35|1761.83|1755.63|1761.88|1755.68|1760.34|1754.14|35
1654255410000|2022-06-03 11:23:30|1761.8|1755.6|1760.31|1754.11|1761.96|1755.76|1760.09|1753.89|37
1654255420000|2022-06-03 11:23:40|1760.65|1754.45|1761.67|1755.47|1761.73|1755.53|1760.62|1754.42|32
1654255430000|2022-06-03 11:23:50|1761.7|1755.5|1760.77|1754.57|1761.74|1755.54|1760.77|1754.57|34
1654255440000|2022-06-03 11:24:00|1760.73|1754.53|1761.02|1754.82|1761.3|1755.1|1760.71|1754.51|33
1654255450000|2022-06-03 11:24:10|1761.04|1754.84|1762.51|1756.31|1762.58|1756.38|1761.04|1754.84|34
1654255460000|2022-06-03 11:24:20|1762.49|1756.29|1762.58|1756.38|1762.68|1756.48|1762.11|1755.91|37
1654255470000|2022-06-03 11:24:30|1762.62|1756.42|1762.56|1756.36|1762.67|1756.47|1762.43|1756.23|30
1654255480000|2022-06-03 11:24:40|1762.55|1756.35|1763.37|1757.17|1763.37|1757.17|1762.13|1755.93|33
1654255490000|2022-06-03 11:24:50|1763.62|1757.42|1763.47|1757.27|1763.71|1757.51|1762.98|1756.78|35
1654255500000|2022-06-03 11:25:00|1763.49|1757.29|1764.3|1758.1|1764.72|1758.52|1763.33|1757.13|38
1654255510000|2022-06-03 11:25:10|1764.48|1758.28|1762.79|1756.59|1764.5|1758.3|1762.74|1756.54|34
1654255520000|2022-06-03 11:25:20|1762.8|1756.6|1763.03|1756.83|1763.11|1756.91|1762.78|1756.58|31
1654255530000|2022-06-03 11:25:30|1763.04|1756.84|1762.85|1756.65|1763.41|1757.21|1762.68|1756.48|36
1654255540000|2022-06-03 11:25:40|1762.92|1756.72|1761.44|1755.24|1763|1756.8|1761.44|1755.24|35
1654255550000|2022-06-03 11:25:50|1761.52|1755.32|1761.26|1755.06|1761.69|1755.49|1761.19|1754.99|37
1654255560000|2022-06-03 11:26:00|1761.27|1755.07|1760.57|1754.37|1761.27|1755.07|1759.75|1753.55|33
1654255570000|2022-06-03 11:26:10|1760.54|1754.34|1760.76|1754.56|1760.79|1754.59|1760.09|1753.89|39
1654255580000|2022-06-03 11:26:20|1760.7|1754.5|1760.3|1754.1|1760.86|1754.66|1760.24|1754.04|36
1654255590000|2022-06-03 11:26:30|1760.35|1754.15|1761.02|1754.82|1761.65|1755.45|1760.35|1754.15|35
1654255600000|2022-06-03 11:26:40|1761.1|1754.9|1760.48|1754.28|1761.2|1755|1760.36|1754.16|32
1654255610000|2022-06-03 11:26:50|1760.49|1754.29|1760.82|1754.62|1760.87|1754.67|1760.4|1754.2|33
1654255620000|2022-06-03 11:27:00|1760.8|1754.6|1760.39|1754.19|1760.95|1754.75|1760.34|1754.14|31
1654255630000|2022-06-03 11:27:10|1760.36|1754.16|1759.9|1753.7|1760.36|1754.16|1759.78|1753.58|30
1654255640000|2022-06-03 11:27:20|1759.93|1753.73|1761.11|1754.91|1761.11|1754.91|1759.77|1753.57|26
1654255650000|2022-06-03 11:27:30|1761.16|1754.96|1760.53|1754.33|1761.39|1755.19|1760.5|1754.3|31
1654255660000|2022-06-03 11:27:40|1760.68|1754.48|1760.47|1754.27|1760.68|1754.48|1759.91|1753.71|29
1654255670000|2022-06-03 11:27:50|1760.46|1754.26|1759.75|1753.55|1760.46|1754.26|1759.32|1753.12|31
1654255680000|2022-06-03 11:28:00|1759.96|1753.76|1759.42|1753.22|1760.22|1754.02|1759.42|1753.22|31
1654255690000|2022-06-03 11:28:10|1759.39|1753.19|1759.73|1753.53|1759.73|1753.53|1759.23|1753.03|33
1654255700000|2022-06-03 11:28:20|1759.9|1753.7|1759.41|1753.21|1760.3|1754.1|1759.41|1753.21|38
1654255710000|2022-06-03 11:28:30|1759.47|1753.27|1759.43|1753.23|1759.49|1753.29|1759.19|1752.99|36
1654255720000|2022-06-03 11:28:40|1759.49|1753.29|1759.66|1753.46|1759.75|1753.55|1759.43|1753.23|30
1654255730000|2022-06-03 11:28:50|1759.73|1753.53|1759.87|1753.67|1759.99|1753.79|1759.42|1753.22|34
1654255740000|2022-06-03 11:29:00|1759.95|1753.75|1759.64|1753.44|1760.09|1753.89|1759.46|1753.26|37
1654255750000|2022-06-03 11:29:10|1759.82|1753.62|1759.32|1753.12|1759.82|1753.62|1759.32|1753.12|36
1654255760000|2022-06-03 11:29:20|1759.41|1753.21|1759.86|1753.66|1759.89|1753.69|1759.37|1753.17|32
1654255770000|2022-06-03 11:29:30|1759.93|1753.73|1759.7|1753.5|1759.99|1753.79|1759.54|1753.34|31
1654255780000|2022-06-03 11:29:40|1759.75|1753.55|1759.96|1753.76|1760.24|1754.04|1759.75|1753.55|30
1654255790000|2022-06-03 11:29:50|1759.98|1753.78|1760.55|1754.35|1761.23|1755.03|1759.98|1753.78|32
1654255800000|2022-06-03 11:30:00|1760.53|1754.33|1759.41|1753.21|1760.73|1754.53|1759.41|1753.21|31
1654255810000|2022-06-03 11:30:10|1759.31|1753.11|1759.81|1753.61|1760.17|1753.97|1758.64|1752.44|35
1654255820000|2022-06-03 11:30:20|1759.68|1753.48|1759.87|1753.67|1760.23|1754.03|1759.65|1753.45|35
1654255830000|2022-06-03 11:30:30|1759.88|1753.68|1759.62|1753.42|1759.98|1753.78|1759.58|1753.38|35
1654255840000|2022-06-03 11:30:40|1759.45|1753.25|1759.62|1753.42|1759.77|1753.57|1759.3|1753.1|34
1654255850000|2022-06-03 11:30:50|1759.68|1753.48|1759.23|1753.03|1759.72|1753.52|1759.13|1752.93|33
1654255860000|2022-06-03 11:31:00|1759.24|1753.04|1758.3|1752.1|1759.25|1753.05|1758.3|1752.1|34
1654255870000|2022-06-03 11:31:10|1758.14|1751.94|1759.59|1753.39|1759.59|1753.39|1757.85|1751.65|37
1654255880000|2022-06-03 11:31:20|1759.64|1753.44|1760.32|1754.12|1760.49|1754.29|1759.58|1753.38|35
1654255890000|2022-06-03 11:31:30|1760.33|1754.13|1760.83|1754.63|1760.91|1754.71|1760.06|1753.86|32
1654255900000|2022-06-03 11:31:40|1760.86|1754.66|1760.81|1754.61|1760.95|1754.75|1760.76|1754.56|30
1654255910000|2022-06-03 11:31:50|1760.79|1754.59|1761.43|1755.23|1761.45|1755.25|1760.65|1754.45|31
1654255920000|2022-06-03 11:32:00|1761.42|1755.22|1761.05|1754.85|1761.47|1755.27|1760.99|1754.79|26
1654255930000|2022-06-03 11:32:10|1761.04|1754.84|1760.71|1754.51|1761.14|1754.94|1760.52|1754.32|36
1654255940000|2022-06-03 11:32:20|1760.7|1754.5|1761.57|1755.37|1761.72|1755.52|1760.57|1754.37|32
1654255950000|2022-06-03 11:32:30|1761.61|1755.41|1762.55|1756.35|1762.98|1756.78|1761.47|1755.27|35
1654255960000|2022-06-03 11:32:40|1762.56|1756.36|1761.69|1755.49|1762.61|1756.41|1761.69|1755.49|32
1654255970000|2022-06-03 11:32:50|1761.82|1755.62|1762.95|1756.75|1763.05|1756.85|1761.69|1755.49|36
1654255980000|2022-06-03 11:33:00|1762.82|1756.62|1762.7|1756.5|1762.86|1756.66|1762.13|1755.93|31
1654255990000|2022-06-03 11:33:10|1762.71|1756.51|1762.64|1756.44|1762.76|1756.56|1762.29|1756.09|28
1654256000000|2022-06-03 11:33:20|1762.6|1756.4|1762.11|1755.91|1762.61|1756.41|1761.83|1755.63|33
1654256010000|2022-06-03 11:33:30|1762.03|1755.83|1762.34|1756.14|1762.85|1756.65|1761.66|1755.46|37
1654256020000|2022-06-03 11:33:40|1762.4|1756.2|1762.66|1756.46|1762.88|1756.68|1762.32|1756.12|38
1654256030000|2022-06-03 11:33:50|1762.84|1756.64|1763.01|1756.81|1763.12|1756.92|1762.84|1756.64|31
1654256040000|2022-06-03 11:34:00|1763.03|1756.83|1762.97|1756.77|1763.59|1757.39|1762.92|1756.72|34
1654256050000|2022-06-03 11:34:10|1763.3|1757.1|1764.38|1758.18|1764.38|1758.18|1763.24|1757.04|35
1654256060000|2022-06-03 11:34:20|1764.44|1758.24|1765.68|1759.48|1765.68|1759.48|1764.17|1757.97|34
1654256070000|2022-06-03 11:34:30|1765.73|1759.53|1765.89|1759.69|1766.08|1759.88|1765|1758.8|38
1654256080000|2022-06-03 11:34:40|1765.83|1759.63|1765.89|1759.69|1766.14|1759.94|1765.26|1759.06|37
1654256090000|2022-06-03 11:34:50|1765.93|1759.73|1766.08|1759.88|1766.2|1760|1765.87|1759.67|33
1654256100000|2022-06-03 11:35:00|1766.15|1759.95|1765.83|1759.63|1766.15|1759.95|1765.41|1759.21|36
1654256110000|2022-06-03 11:35:10|1766.08|1759.88|1767.74|1761.54|1767.77|1761.57|1765.91|1759.71|37
1654256120000|2022-06-03 11:35:20|1767.51|1761.31|1768.13|1761.93|1768.42|1762.22|1767.47|1761.27|37
1654256130000|2022-06-03 11:35:30|1768.09|1761.89|1767.38|1761.18|1768.09|1761.89|1766.99|1760.79|33
1654256140000|2022-06-03 11:35:40|1767.51|1761.31|1768.54|1762.34|1768.54|1762.34|1767.02|1760.82|40
1654256150000|2022-06-03 11:35:50|1768.57|1762.37|1769.33|1763.13|1769.6|1763.4|1768.57|1762.37|38
1654256160000|2022-06-03 11:36:00|1769.38|1763.18|1769.28|1763.08|1769.57|1763.37|1769.2|1763|38
1654256170000|2022-06-03 11:36:10|1769.32|1763.12|1769.18|1762.98|1769.39|1763.19|1768.73|1762.53|34
1654256180000|2022-06-03 11:36:20|1769.19|1762.99|1770.16|1763.96|1770.16|1763.96|1768.78|1762.58|35
1654256190000|2022-06-03 11:36:30|1770.17|1763.97|1770.57|1764.37|1770.57|1764.37|1769.75|1763.55|36
1654256200000|2022-06-03 11:36:40|1770.55|1764.35|1774.79|1768.59|1774.79|1768.59|1770.46|1764.26|38
1654256210000|2022-06-03 11:36:50|1774.71|1768.51|1776.53|1770.33|1776.53|1770.33|1774.42|1768.22|37
1654256220000|2022-06-03 11:37:00|1776.64|1770.44|1773.94|1767.74|1777.27|1771.07|1773.9|1767.7|39
1654256230000|2022-06-03 11:37:10|1774.14|1767.94|1773.22|1767.02|1774.14|1767.94|1773.14|1766.94|35
1654256240000|2022-06-03 11:37:20|1773.09|1766.89|1773.89|1767.69|1774.77|1768.57|1772.59|1766.39|39
1654256250000|2022-06-03 11:37:30|1773.93|1767.73|1773.35|1767.15|1773.93|1767.73|1772.93|1766.73|39
1654256260000|2022-06-03 11:37:40|1773.27|1767.07|1773.29|1767.09|1773.35|1767.15|1772.3|1766.1|37
1654256270000|2022-06-03 11:37:50|1773.33|1767.13|1772.06|1765.86|1773.33|1767.13|1771.96|1765.76|37
1654256280000|2022-06-03 11:38:00|1772.04|1765.84|1771.57|1765.37|1772.58|1766.38|1771.47|1765.27|40
1654256290000|2022-06-03 11:38:10|1771.56|1765.36|1768.99|1762.79|1771.56|1765.36|1768.99|1762.79|37
1654256300000|2022-06-03 11:38:20|1769.27|1763.07|1770.23|1764.03|1770.46|1764.26|1769.27|1763.07|36
1654256310000|2022-06-03 11:38:30|1770.18|1763.98|1768.69|1762.49|1770.22|1764.02|1768.11|1761.91|35
1654256320000|2022-06-03 11:38:40|1768.65|1762.45|1768.31|1762.11|1768.85|1762.65|1768.09|1761.89|39
1654256330000|2022-06-03 11:38:50|1768.24|1762.04|1768.87|1762.67|1769.26|1763.06|1768.21|1762.01|37
1654256340000|2022-06-03 11:39:00|1768.89|1762.69|1768.35|1762.15|1768.89|1762.69|1768.12|1761.92|37
1654256350000|2022-06-03 11:39:10|1768.34|1762.14|1769.14|1762.94|1769.23|1763.03|1768.34|1762.14|34
1654256360000|2022-06-03 11:39:20|1769.11|1762.91|1767.6|1761.4|1769.25|1763.05|1767.51|1761.31|34
1654256370000|2022-06-03 11:39:30|1767.46|1761.26|1767.3|1761.1|1767.66|1761.46|1767.2|1761|33
1654256380000|2022-06-03 11:39:40|1767.29|1761.09|1767.98|1761.78|1768.06|1761.86|1767.27|1761.07|31
1654256390000|2022-06-03 11:39:50|1768.03|1761.83|1768.55|1762.35|1768.55|1762.35|1767.95|1761.75|38
1654256400000|2022-06-03 11:40:00|1768.63|1762.43|1767.87|1761.67|1768.68|1762.48|1767.5|1761.3|37
1654256410000|2022-06-03 11:40:10|1767.78|1761.58|1768.18|1761.98|1768.3|1762.1|1767.39|1761.19|34
1654256420000|2022-06-03 11:40:20|1768.1|1761.9|1768.24|1762.04|1768.37|1762.17|1767.52|1761.32|34
1654256430000|2022-06-03 11:40:30|1768.29|1762.09|1767.25|1761.05|1768.29|1762.09|1767.25|1761.05|34
1654256440000|2022-06-03 11:40:40|1767.18|1760.98|1767.23|1761.03|1767.35|1761.15|1767.1|1760.9|32
1654256450000|2022-06-03 11:40:50|1767.19|1760.99|1766.12|1759.92|1767.27|1761.07|1766.04|1759.84|33
1654256460000|2022-06-03 11:41:00|1766.09|1759.89|1766.07|1759.87|1766.32|1760.12|1765.14|1758.94|34
1654256470000|2022-06-03 11:41:10|1766.05|1759.85|1766.36|1760.16|1766.47|1760.27|1766.05|1759.85|28
1654256480000|2022-06-03 11:41:20|1766.4|1760.2|1766.49|1760.29|1766.52|1760.32|1765.93|1759.73|35
1654256490000|2022-06-03 11:41:30|1766.48|1760.28|1767.68|1761.48|1767.68|1761.48|1766.08|1759.88|31
1654256500000|2022-06-03 11:41:40|1767.7|1761.5|1768.58|1762.38|1768.58|1762.38|1767.38|1761.18|36
1654256510000|2022-06-03 11:41:50|1768.3|1762.1|1768.52|1762.32|1768.57|1762.37|1768.23|1762.03|35
1654256520000|2022-06-03 11:42:00|1768.29|1762.09|1766.43|1760.23|1768.38|1762.18|1766.34|1760.14|37
1654256530000|2022-06-03 11:42:10|1766.4|1760.2|1766.13|1759.93|1766.84|1760.64|1766.03|1759.83|38
1654256540000|2022-06-03 11:42:20|1766.19|1759.99|1765.89|1759.69|1766.19|1759.99|1765.82|1759.62|34
1654256550000|2022-06-03 11:42:30|1765.91|1759.71|1766.46|1760.26|1766.46|1760.26|1765.88|1759.68|32
1654256560000|2022-06-03 11:42:40|1766.35|1760.15|1765.56|1759.36|1766.53|1760.33|1765.5|1759.3|37
1654256570000|2022-06-03 11:42:50|1765.8|1759.6|1765.27|1759.07|1765.9|1759.7|1765.22|1759.02|33
1654256580000|2022-06-03 11:43:00|1765.34|1759.14|1766.14|1759.94|1766.32|1760.12|1765.03|1758.83|35
1654256590000|2022-06-03 11:43:10|1766.16|1759.96|1764.64|1758.44|1766.18|1759.98|1764.6|1758.4|38
1654256600000|2022-06-03 11:43:20|1764.63|1758.43|1764.46|1758.26|1764.77|1758.57|1764.37|1758.17|34
1654256610000|2022-06-03 11:43:30|1764.44|1758.24|1764.08|1757.88|1764.64|1758.44|1763.97|1757.77|36
1654256620000|2022-06-03 11:43:40|1763.95|1757.75|1764.15|1757.95|1764.49|1758.29|1763.59|1757.39|38
1654256630000|2022-06-03 11:43:50|1763.81|1757.61|1763.23|1757.03|1764.07|1757.87|1763.23|1757.03|35
1654256640000|2022-06-03 11:44:00|1763.25|1757.05|1763.63|1757.43|1763.63|1757.43|1762.76|1756.56|38
1654256650000|2022-06-03 11:44:10|1763.64|1757.44|1763.71|1757.51|1764.23|1758.03|1763.47|1757.27|38
1654256660000|2022-06-03 11:44:20|1763.72|1757.52|1764.17|1757.97|1764.32|1758.12|1763.31|1757.11|37
1654256670000|2022-06-03 11:44:30|1764.12|1757.92|1763.4|1757.2|1764.16|1757.96|1763.25|1757.05|31
1654256680000|2022-06-03 11:44:40|1763.5|1757.3|1763.33|1757.13|1763.61|1757.41|1763.27|1757.07|36
1654256690000|2022-06-03 11:44:50|1763.31|1757.11|1763.23|1757.03|1763.36|1757.16|1763.12|1756.92|29
1654256700000|2022-06-03 11:45:00|1763.22|1757.02|1762.19|1755.99|1763.22|1757.02|1762.19|1755.99|35
1654256710000|2022-06-03 11:45:10|1762.16|1755.96|1762.25|1756.05|1762.46|1756.26|1761.97|1755.77|36
1654256720000|2022-06-03 11:45:20|1762.26|1756.06|1763.89|1757.69|1763.89|1757.69|1762.26|1756.06|31
1654256730000|2022-06-03 11:45:30|1763.94|1757.74|1763.5|1757.3|1763.94|1757.74|1763.36|1757.16|36
1654256740000|2022-06-03 11:45:40|1763.47|1757.27|1762.66|1756.46|1763.47|1757.27|1762.62|1756.42|24
1654256750000|2022-06-03 11:45:50|1762.65|1756.45|1762.85|1756.65|1763.08|1756.88|1762.59|1756.39|32
1654256760000|2022-06-03 11:46:00|1762.84|1756.64|1762.12|1755.92|1762.93|1756.73|1762.07|1755.87|31
1654256770000|2022-06-03 11:46:10|1762.11|1755.91|1761.81|1755.61|1762.11|1755.91|1761.53|1755.33|28
1654256780000|2022-06-03 11:46:20|1761.8|1755.6|1761.33|1755.13|1761.87|1755.67|1761.29|1755.09|31
1654256790000|2022-06-03 11:46:30|1761.71|1755.51|1761.32|1755.12|1761.87|1755.67|1761.26|1755.06|32
1654256800000|2022-06-03 11:46:40|1761.36|1755.16|1761.24|1755.04|1761.81|1755.61|1761.24|1755.04|28
1654256810000|2022-06-03 11:46:50|1761.14|1754.94|1761.15|1754.95|1761.34|1755.14|1761.14|1754.94|32
1654256820000|2022-06-03 11:47:00|1761.25|1755.05|1759.88|1753.68|1761.27|1755.07|1759.88|1753.68|34
1654256830000|2022-06-03 11:47:10|1760.13|1753.93|1759.97|1753.77|1760.2|1754|1759.8|1753.6|24
1654256840000|2022-06-03 11:47:20|1759.57|1753.37|1759.97|1753.77|1760.08|1753.88|1759.33|1753.13|27
1654256850000|2022-06-03 11:47:30|1759.96|1753.76|1759.74|1753.54|1760.03|1753.83|1759.69|1753.49|31
1654256860000|2022-06-03 11:47:40|1759.73|1753.53|1759|1752.8|1759.73|1753.53|1759|1752.8|31
1654256870000|2022-06-03 11:47:50|1758.89|1752.69|1760.13|1753.93|1760.18|1753.98|1758.61|1752.41|38
1654256880000|2022-06-03 11:48:00|1760.3|1754.1|1759.85|1753.65|1760.3|1754.1|1759.67|1753.47|38
1654256890000|2022-06-03 11:48:10|1760.04|1753.84|1760.28|1754.08|1760.56|1754.36|1760.02|1753.82|36
1654256900000|2022-06-03 11:48:20|1760.32|1754.12|1761.53|1755.33|1761.82|1755.62|1760.21|1754.01|39
1654256910000|2022-06-03 11:48:30|1761.45|1755.25|1760.84|1754.64|1761.53|1755.33|1760.84|1754.64|38
1654256920000|2022-06-03 11:48:40|1760.94|1754.74|1760.64|1754.44|1760.94|1754.74|1760.03|1753.83|37
1654256930000|2022-06-03 11:48:50|1760.93|1754.73|1761.68|1755.48|1761.85|1755.65|1760.93|1754.73|32
1654256940000|2022-06-03 11:49:00|1761.67|1755.47|1760.48|1754.28|1761.8|1755.6|1760.48|1754.28|32
1654256950000|2022-06-03 11:49:10|1760.44|1754.24|1760.91|1754.71|1761.1|1754.9|1760.44|1754.24|39
1654256960000|2022-06-03 11:49:20|1760.68|1754.48|1762.75|1756.55|1762.75|1756.55|1760.68|1754.48|34
1654256970000|2022-06-03 11:49:30|1762.91|1756.71|1762.16|1755.96|1762.97|1756.77|1762.16|1755.96|32
1654256980000|2022-06-03 11:49:40|1761.91|1755.71|1761.47|1755.27|1761.91|1755.71|1761.28|1755.08|28
1654256990000|2022-06-03 11:49:50|1761.46|1755.26|1761.65|1755.45|1761.67|1755.47|1761.28|1755.08|27
1654257000000|2022-06-03 11:50:00|1761.73|1755.53|1762.61|1756.41|1762.68|1756.48|1761.62|1755.42|35
1654257010000|2022-06-03 11:50:10|1762.57|1756.37|1761.53|1755.33|1762.59|1756.39|1761.46|1755.26|28
1654257020000|2022-06-03 11:50:20|1761.41|1755.21|1761.62|1755.42|1761.78|1755.58|1761.41|1755.21|19
1654257030000|2022-06-03 11:50:30|1761.61|1755.41|1761.67|1755.47|1761.84|1755.64|1761.6|1755.4|36
1654257040000|2022-06-03 11:50:40|1761.66|1755.46|1761.38|1755.18|1761.68|1755.48|1761.38|1755.18|25
1654257050000|2022-06-03 11:50:50|1761.43|1755.23|1761.45|1755.25|1761.62|1755.42|1761.43|1755.23|32
1654257060000|2022-06-03 11:51:00|1761.49|1755.29|1762.27|1756.07|1762.31|1756.11|1760.93|1754.73|34
1654257070000|2022-06-03 11:51:10|1762.26|1756.06|1762.54|1756.34|1762.67|1756.47|1762.21|1756.01|33
1654257080000|2022-06-03 11:51:20|1762.63|1756.43|1761.92|1755.72|1762.71|1756.51|1761.89|1755.69|34
1654257090000|2022-06-03 11:51:30|1761.95|1755.75|1762.16|1755.96|1762.27|1756.07|1761.89|1755.69|34
1654257100000|2022-06-03 11:51:40|1762.12|1755.92|1762.07|1755.87|1762.19|1755.99|1761.96|1755.76|26
1654257110000|2022-06-03 11:51:50|1762.2|1756|1765.67|1759.47|1765.67|1759.47|1762.2|1756|35
1654257120000|2022-06-03 11:52:00|1765.73|1759.53|1767|1760.8|1767.7|1761.5|1765.54|1759.34|37
1654257130000|2022-06-03 11:52:10|1766.6|1760.4|1766.27|1760.07|1766.99|1760.79|1766.22|1760.02|38
1654257140000|2022-06-03 11:52:20|1766.09|1759.89|1764.51|1758.31|1766.09|1759.89|1764.51|1758.31|32
1654257150000|2022-06-03 11:52:30|1764.46|1758.26|1763.48|1757.28|1764.47|1758.27|1763.45|1757.25|36
1654257160000|2022-06-03 11:52:40|1763.77|1757.57|1763.05|1756.85|1764.22|1758.02|1763.04|1756.84|36
1654257170000|2022-06-03 11:52:50|1763.01|1756.81|1763.15|1756.95|1763.74|1757.54|1763.01|1756.81|35
1654257180000|2022-06-03 11:53:00|1763.2|1757|1763.23|1757.03|1763.34|1757.14|1762.98|1756.78|31
1654257190000|2022-06-03 11:53:10|1762.97|1756.77|1764.85|1758.65|1764.95|1758.75|1762.97|1756.77|30
1654257200000|2022-06-03 11:53:20|1764.72|1758.52|1764.63|1758.43|1764.93|1758.73|1764.45|1758.25|31
1654257210000|2022-06-03 11:53:30|1764.64|1758.44|1764.27|1758.07|1764.71|1758.51|1764.21|1758.01|34
1654257220000|2022-06-03 11:53:40|1764.21|1758.01|1764.16|1757.96|1764.28|1758.08|1764.02|1757.82|34
1654257230000|2022-06-03 11:53:50|1764.09|1757.89|1762.8|1756.6|1764.2|1758|1762.58|1756.38|38
1654257240000|2022-06-03 11:54:00|1762.75|1756.55|1764.55|1758.35|1764.65|1758.45|1762.75|1756.55|38
1654257250000|2022-06-03 11:54:10|1764.48|1758.28|1764.11|1757.91|1764.99|1758.79|1764.11|1757.91|34
1654257260000|2022-06-03 11:54:20|1763.84|1757.64|1763.53|1757.33|1764.22|1758.02|1763.35|1757.15|36
1654257270000|2022-06-03 11:54:30|1763.73|1757.53|1763.5|1757.3|1763.73|1757.53|1763.37|1757.17|33
1654257280000|2022-06-03 11:54:40|1763.51|1757.31|1763.92|1757.72|1764.72|1758.52|1763.29|1757.09|37
1654257290000|2022-06-03 11:54:50|1763.91|1757.71|1763.57|1757.37|1764.27|1758.07|1763.49|1757.29|29
1654257300000|2022-06-03 11:55:00|1763.69|1757.49|1764.43|1758.23|1764.64|1758.44|1763.66|1757.46|33
1654257310000|2022-06-03 11:55:10|1764.3|1758.1|1764.11|1757.91|1764.43|1758.23|1764.05|1757.85|29
1654257320000|2022-06-03 11:55:20|1764.12|1757.92|1764.39|1758.19|1764.43|1758.23|1764.08|1757.88|32
1654257330000|2022-06-03 11:55:30|1764.43|1758.23|1764.19|1757.99|1764.43|1758.23|1764.06|1757.86|26
1654257340000|2022-06-03 11:55:40|1764.25|1758.05|1763.79|1757.59|1764.45|1758.25|1763.78|1757.58|28
1654257350000|2022-06-03 11:55:50|1763.78|1757.58|1764.41|1758.21|1764.41|1758.21|1763.78|1757.58|27
1654257360000|2022-06-03 11:56:00|1764.92|1758.72|1764.12|1757.92|1765.12|1758.92|1763.99|1757.79|40
1654257370000|2022-06-03 11:56:10|1764.16|1757.96|1763.46|1757.26|1764.22|1758.02|1763.46|1757.26|26
1654257380000|2022-06-03 11:56:20|1763.54|1757.34|1763.15|1756.95|1763.59|1757.39|1762.98|1756.78|22
1654257390000|2022-06-03 11:56:30|1763.18|1756.98|1763.23|1757.03|1763.28|1757.08|1763.18|1756.98|13
1654257400000|2022-06-03 11:56:40|1763.24|1757.04|1763.21|1757.01|1763.27|1757.07|1763.21|1757.01|8
1654257410000|2022-06-03 11:56:50|1763.26|1757.06|1763.28|1757.08|1763.39|1757.19|1763.13|1756.93|26
1654257420000|2022-06-03 11:57:00|1763.32|1757.12|1763.16|1756.96|1763.34|1757.14|1762.91|1756.71|25
1654257430000|2022-06-03 11:57:10|1763.23|1757.03|1762.88|1756.68|1763.31|1757.11|1762.24|1756.04|36
1654257440000|2022-06-03 11:57:20|1762.79|1756.59|1762.95|1756.75|1762.95|1756.75|1762.09|1755.89|37
1654257450000|2022-06-03 11:57:30|1763.17|1756.97|1763.4|1757.2|1764.28|1758.08|1763.17|1756.97|37
1654257460000|2022-06-03 11:57:40|1763.42|1757.22|1762.91|1756.71|1763.42|1757.22|1762.71|1756.51|34
1654257470000|2022-06-03 11:57:50|1762.67|1756.47|1762.72|1756.52|1763.11|1756.91|1762.63|1756.43|35
1654257480000|2022-06-03 11:58:00|1762.76|1756.56|1762.61|1756.41|1763.12|1756.92|1762.52|1756.32|30
1654257490000|2022-06-03 11:58:10|1762.5|1756.3|1762.78|1756.58|1762.78|1756.58|1762.5|1756.3|34
1654257500000|2022-06-03 11:58:20|1762.77|1756.57|1762.49|1756.29|1762.78|1756.58|1761.89|1755.69|32
1654257510000|2022-06-03 11:58:30|1762.56|1756.36|1763.53|1757.33|1763.64|1757.44|1762.53|1756.33|36
1654257520000|2022-06-03 11:58:40|1763.55|1757.35|1763.45|1757.25|1763.6|1757.4|1763.28|1757.08|33
1654257530000|2022-06-03 11:58:50|1763.42|1757.22|1764.51|1758.31|1764.61|1758.41|1763.12|1756.92|31
1654257540000|2022-06-03 11:59:00|1764.81|1758.61|1763.96|1757.76|1764.82|1758.62|1763.83|1757.63|35
1654257550000|2022-06-03 11:59:10|1763.91|1757.71|1763.74|1757.54|1764.01|1757.81|1763.74|1757.54|32
1654257560000|2022-06-03 11:59:20|1763.73|1757.53|1763.77|1757.57|1763.77|1757.57|1763.48|1757.28|33
1654257570000|2022-06-03 11:59:30|1763.74|1757.54|1763.58|1757.38|1764.2|1758|1763.35|1757.15|33
1654257580000|2022-06-03 11:59:40|1763.57|1757.37|1763.19|1756.99|1763.67|1757.47|1763.19|1756.99|33
1654257590000|2022-06-03 11:59:50|1763.17|1756.97|1764.02|1757.82|1764.05|1757.85|1762.99|1756.79|31
1654257600000|2022-06-03 12:00:00|1763.98|1757.78|1763.79|1757.59|1763.98|1757.78|1763.54|1757.34|36
1654257610000|2022-06-03 12:00:10|1763.64|1757.44|1764.04|1757.84|1764.29|1758.09|1763.64|1757.44|32
1654257620000|2022-06-03 12:00:20|1764.11|1757.91|1765.44|1759.24|1765.45|1759.25|1763.11|1756.91|38
1654257630000|2022-06-03 12:00:30|1765.45|1759.25|1765.27|1759.07|1765.45|1759.25|1765.13|1758.93|39
1654257640000|2022-06-03 12:00:40|1765.3|1759.1|1765.87|1759.67|1765.96|1759.76|1765.23|1759.03|32
1654257650000|2022-06-03 12:00:50|1765.88|1759.68|1766.14|1759.94|1766.3|1760.1|1765.87|1759.67|28
1654257660000|2022-06-03 12:01:00|1766.19|1759.99|1766.44|1760.24|1766.64|1760.44|1765.7|1759.5|35
1654257670000|2022-06-03 12:01:10|1766.33|1760.13|1765.94|1759.74|1766.63|1760.43|1765.94|1759.74|33
1654257680000|2022-06-03 12:01:20|1765.91|1759.71|1766.12|1759.92|1766.28|1760.08|1765.87|1759.67|37
1654257690000|2022-06-03 12:01:30|1766.11|1759.91|1766.26|1760.06|1766.39|1760.19|1766.06|1759.86|36
1654257700000|2022-06-03 12:01:40|1766.18|1759.98|1766.21|1760.01|1766.28|1760.08|1766.14|1759.94|28
1654257710000|2022-06-03 12:01:50|1766.3|1760.1|1766.8|1760.6|1767.06|1760.86|1766.22|1760.02|38
1654257720000|2022-06-03 12:02:00|1766.88|1760.68|1766.69|1760.49|1767.18|1760.98|1766.63|1760.43|37
1654257730000|2022-06-03 12:02:10|1766.6|1760.4|1766.54|1760.34|1766.66|1760.46|1766.33|1760.13|29
1654257740000|2022-06-03 12:02:20|1766.58|1760.38|1766.45|1760.25|1766.68|1760.48|1766.45|1760.25|37
1654257750000|2022-06-03 12:02:30|1766.47|1760.27|1766.96|1760.76|1767.07|1760.87|1766.47|1760.27|33
1654257760000|2022-06-03 12:02:40|1767.01|1760.81|1767.21|1761.01|1767.35|1761.15|1766.81|1760.61|30
1654257770000|2022-06-03 12:02:50|1767.19|1760.99|1767.17|1760.97|1767.4|1761.2|1766.62|1760.42|36
1654257780000|2022-06-03 12:03:00|1767.15|1760.95|1767.87|1761.67|1767.87|1761.67|1767.08|1760.88|32
1654257790000|2022-06-03 12:03:10|1767.95|1761.75|1768.21|1762.01|1768.21|1762.01|1767.87|1761.67|32
1654257800000|2022-06-03 12:03:20|1768.07|1761.87|1768.25|1762.05|1768.48|1762.28|1768.07|1761.87|26
1654257810000|2022-06-03 12:03:30|1768.26|1762.06|1768.09|1761.89|1768.37|1762.17|1767.95|1761.75|37
1654257820000|2022-06-03 12:03:40|1768.22|1762.02|1767.62|1761.42|1768.29|1762.09|1767.43|1761.23|34
1654257830000|2022-06-03 12:03:50|1767.63|1761.43|1767.49|1761.29|1767.81|1761.61|1767.31|1761.11|30
1654257840000|2022-06-03 12:04:00|1767.47|1761.27|1768.3|1762.1|1768.33|1762.13|1767.43|1761.23|31
1654257850000|2022-06-03 12:04:10|1768.27|1762.07|1768.85|1762.65|1768.88|1762.68|1768.27|1762.07|36
1654257860000|2022-06-03 12:04:20|1768.82|1762.62|1768.93|1762.73|1768.96|1762.76|1768.52|1762.32|36
1654257870000|2022-06-03 12:04:30|1768.99|1762.79|1768.47|1762.27|1769.09|1762.89|1768.43|1762.23|33
1654257880000|2022-06-03 12:04:40|1768.46|1762.26|1768.48|1762.28|1768.65|1762.45|1768.34|1762.14|36
1654257890000|2022-06-03 12:04:50|1768.52|1762.32|1768.73|1762.53|1768.9|1762.7|1768.52|1762.32|31
1654257900000|2022-06-03 12:05:00|1768.74|1762.54|1768.69|1762.49|1769.47|1763.27|1768.68|1762.48|35
1654257910000|2022-06-03 12:05:10|1768.68|1762.48|1768.96|1762.76|1769.12|1762.92|1768.68|1762.48|37
1654257920000|2022-06-03 12:05:20|1769.06|1762.86|1768.78|1762.58|1769.1|1762.9|1768.69|1762.49|36
1654257930000|2022-06-03 12:05:30|1768.9|1762.7|1768.64|1762.44|1769.06|1762.86|1768.56|1762.36|36
1654257940000|2022-06-03 12:05:40|1768.65|1762.45|1767.87|1761.67|1768.65|1762.45|1767.81|1761.61|32
1654257950000|2022-06-03 12:05:50|1767.86|1761.66|1767.65|1761.45|1767.98|1761.78|1767.65|1761.45|26
1654257960000|2022-06-03 12:06:00|1767.64|1761.44|1768.15|1761.95|1768.26|1762.06|1767.52|1761.32|30
1654257970000|2022-06-03 12:06:10|1768.16|1761.96|1768.96|1762.76|1768.97|1762.77|1767.3|1761.1|36
1654257980000|2022-06-03 12:06:20|1768.97|1762.77|1768.09|1761.89|1768.98|1762.78|1767.91|1761.71|38
1654257990000|2022-06-03 12:06:30|1768.07|1761.87|1768.76|1762.56|1769.18|1762.98|1768.04|1761.84|30
1654258000000|2022-06-03 12:06:40|1768.65|1762.45|1768.63|1762.43|1768.68|1762.48|1768.47|1762.27|37
1654258010000|2022-06-03 12:06:50|1768.64|1762.44|1768.14|1761.94|1768.7|1762.5|1768.14|1761.94|32
1654258020000|2022-06-03 12:07:00|1768.12|1761.92|1768.22|1762.02|1768.41|1762.21|1766.99|1760.79|31
1654258030000|2022-06-03 12:07:10|1768.23|1762.03|1766.92|1760.72|1768.25|1762.05|1766.91|1760.71|36
1654258040000|2022-06-03 12:07:20|1767.07|1760.87|1766.48|1760.28|1767.07|1760.87|1766.4|1760.2|36
1654258050000|2022-06-03 12:07:30|1766.55|1760.35|1766.85|1760.65|1766.85|1760.65|1766.23|1760.03|33
1654258060000|2022-06-03 12:07:40|1766.93|1760.73|1765.94|1759.74|1766.93|1760.73|1765.86|1759.66|37
1654258070000|2022-06-03 12:07:50|1765.98|1759.78|1766.45|1760.25|1766.59|1760.39|1765.98|1759.78|34
1654258080000|2022-06-03 12:08:00|1766.41|1760.21|1766.13|1759.93|1766.62|1760.42|1766.01|1759.81|35
1654258090000|2022-06-03 12:08:10|1766.12|1759.92|1765.53|1759.33|1766.35|1760.15|1765.42|1759.22|36
1654258100000|2022-06-03 12:08:20|1765.52|1759.32|1765.78|1759.58|1765.8|1759.6|1765.42|1759.22|27
1654258110000|2022-06-03 12:08:30|1765.82|1759.62|1766.42|1760.22|1766.42|1760.22|1765.53|1759.33|36
1654258120000|2022-06-03 12:08:40|1766.4|1760.2|1766.33|1760.13|1766.51|1760.31|1766.33|1760.13|32
1654258130000|2022-06-03 12:08:50|1766.34|1760.14|1765.94|1759.74|1766.5|1760.3|1765.91|1759.71|33
1654258140000|2022-06-03 12:09:00|1765.97|1759.77|1766.09|1759.89|1766.09|1759.89|1765.86|1759.66|36
1654258150000|2022-06-03 12:09:10|1766.01|1759.81|1765.45|1759.25|1766.02|1759.82|1765.15|1758.95|28
1654258160000|2022-06-03 12:09:20|1765.44|1759.24|1765.93|1759.73|1765.93|1759.73|1765.2|1759|30
1654258170000|2022-06-03 12:09:30|1766.01|1759.81|1765.93|1759.73|1766.04|1759.84|1765.62|1759.42|35
1654258180000|2022-06-03 12:09:40|1766.05|1759.85|1767.73|1761.53|1767.8|1761.6|1766.05|1759.85|32
1654258190000|2022-06-03 12:09:50|1767.77|1761.57|1768|1761.8|1768.08|1761.88|1767.67|1761.47|39
1654258200000|2022-06-03 12:10:00|1767.98|1761.78|1768|1761.8|1768.09|1761.89|1767.96|1761.76|31
1654258210000|2022-06-03 12:10:10|1767.97|1761.77|1767.96|1761.76|1768.01|1761.81|1767.66|1761.46|35
1654258220000|2022-06-03 12:10:20|1767.95|1761.75|1767.9|1761.7|1768.02|1761.82|1767.87|1761.67|25
1654258230000|2022-06-03 12:10:30|1767.89|1761.69|1767.83|1761.63|1767.98|1761.78|1767.78|1761.58|31
1654258240000|2022-06-03 12:10:40|1767.85|1761.65|1766.64|1760.44|1767.98|1761.78|1766.64|1760.44|33
1654258250000|2022-06-03 12:10:50|1766.73|1760.53|1768.07|1761.87|1768.07|1761.87|1766.54|1760.34|36
1654258260000|2022-06-03 12:11:00|1768.15|1761.95|1768.56|1762.36|1768.69|1762.49|1768.14|1761.94|36
1654258270000|2022-06-03 12:11:10|1768.58|1762.38|1771.12|1764.92|1771.12|1764.92|1768.5|1762.3|38
1654258280000|2022-06-03 12:11:20|1771|1764.8|1771.38|1765.18|1771.42|1765.22|1770.98|1764.78|34
1654258290000|2022-06-03 12:11:30|1771.49|1765.29|1770.6|1764.4|1772.03|1765.83|1770.6|1764.4|38
1654258300000|2022-06-03 12:11:40|1770.41|1764.21|1770.35|1764.15|1770.55|1764.35|1770.03|1763.83|37
1654258310000|2022-06-03 12:11:50|1770.34|1764.14|1770.37|1764.17|1770.58|1764.38|1770.22|1764.02|33
1654258320000|2022-06-03 12:12:00|1770.32|1764.12|1770.38|1764.18|1770.51|1764.31|1770.29|1764.09|31
1654258330000|2022-06-03 12:12:10|1770.39|1764.19|1772.2|1766|1772.46|1766.26|1770.27|1764.07|33
1654258340000|2022-06-03 12:12:20|1772.3|1766.1|1772.78|1766.58|1772.84|1766.64|1772.04|1765.84|37
1654258350000|2022-06-03 12:12:30|1772.77|1766.57|1773.08|1766.88|1773.16|1766.96|1772.77|1766.57|31
1654258360000|2022-06-03 12:12:40|1773.3|1767.1|1772.74|1766.54|1773.44|1767.24|1772.7|1766.5|36
1654258370000|2022-06-03 12:12:50|1772.77|1766.57|1772.73|1766.53|1772.98|1766.78|1772.67|1766.47|36
1654258380000|2022-06-03 12:13:00|1772.7|1766.5|1771.99|1765.79|1772.88|1766.68|1771.99|1765.79|32
1654258390000|2022-06-03 12:13:10|1772|1765.8|1771.17|1764.97|1772.17|1765.97|1771.17|1764.97|31
1654258400000|2022-06-03 12:13:20|1771.1|1764.9|1771.66|1765.46|1771.67|1765.47|1770.48|1764.28|31
1654258410000|2022-06-03 12:13:30|1771.49|1765.29|1771.97|1765.77|1771.97|1765.77|1771.29|1765.09|34
1654258420000|2022-06-03 12:13:40|1771.96|1765.76|1772.62|1766.42|1772.75|1766.55|1771.84|1765.64|33
1654258430000|2022-06-03 12:13:50|1772.61|1766.41|1772.66|1766.46|1773.22|1767.02|1772.61|1766.41|24
1654258440000|2022-06-03 12:14:00|1772.72|1766.52|1773.13|1766.93|1773.27|1767.07|1772.66|1766.46|27
1654258450000|2022-06-03 12:14:10|1773.12|1766.92|1773.16|1766.96|1773.2|1767|1773.02|1766.82|28
1654258460000|2022-06-03 12:14:20|1773.07|1766.87|1773.85|1767.65|1774.01|1767.81|1772.41|1766.21|34
1654258470000|2022-06-03 12:14:30|1773.78|1767.58|1774.48|1768.28|1774.73|1768.53|1773.78|1767.58|36
1654258480000|2022-06-03 12:14:40|1774.49|1768.29|1774.61|1768.41|1775.05|1768.85|1774.41|1768.21|36
1654258490000|2022-06-03 12:14:50|1774.59|1768.39|1774.3|1768.1|1774.59|1768.39|1773.37|1767.17|36
1654258500000|2022-06-03 12:15:00|1774.29|1768.09|1774.82|1768.62|1775.13|1768.93|1773.75|1767.55|37
1654258510000|2022-06-03 12:15:10|1774.77|1768.57|1775.68|1769.48|1775.75|1769.55|1774.31|1768.11|33
1654258520000|2022-06-03 12:15:20|1775.66|1769.46|1775|1768.8|1775.66|1769.46|1774.96|1768.76|22
1654258530000|2022-06-03 12:15:30|1775.01|1768.81|1774.64|1768.44|1775.05|1768.85|1774.42|1768.22|24
1654258540000|2022-06-03 12:15:40|1774.59|1768.39|1774.13|1767.93|1775.5|1769.3|1774.13|1767.93|36
1654258550000|2022-06-03 12:15:50|1774.06|1767.86|1773.56|1767.36|1774.06|1767.86|1773.5|1767.3|30
1654258560000|2022-06-03 12:16:00|1773.57|1767.37|1772.77|1766.57|1773.77|1767.57|1772.71|1766.51|29
1654258570000|2022-06-03 12:16:10|1772.75|1766.55|1772.93|1766.73|1772.93|1766.73|1772.53|1766.33|38
1654258580000|2022-06-03 12:16:20|1772.61|1766.41|1771.62|1765.42|1772.73|1766.53|1771.01|1764.81|35
1654258590000|2022-06-03 12:16:30|1772.12|1765.92|1771.94|1765.74|1772.67|1766.47|1771.94|1765.74|39
1654258600000|2022-06-03 12:16:40|1771.9|1765.7|1772.02|1765.82|1772.08|1765.88|1771.64|1765.44|33
1654258610000|2022-06-03 12:16:50|1772.03|1765.83|1772.27|1766.07|1772.48|1766.28|1771.66|1765.46|37
1654258620000|2022-06-03 12:17:00|1772.34|1766.14|1770.64|1764.44|1772.34|1766.14|1770.64|1764.44|35
1654258630000|2022-06-03 12:17:10|1770.98|1764.78|1771.54|1765.34|1771.54|1765.34|1770.46|1764.26|37
1654258640000|2022-06-03 12:17:20|1771.51|1765.31|1770.3|1764.1|1771.51|1765.31|1770.27|1764.07|36
1654258650000|2022-06-03 12:17:30|1770.23|1764.03|1769.47|1763.27|1770.46|1764.26|1769.45|1763.25|26
1654258660000|2022-06-03 12:17:40|1769.49|1763.29|1769.45|1763.25|1769.85|1763.65|1769.39|1763.19|30
1654258670000|2022-06-03 12:17:50|1769.64|1763.44|1770.27|1764.07|1770.28|1764.08|1769.57|1763.37|28
1654258680000|2022-06-03 12:18:00|1770.23|1764.03|1770.17|1763.97|1770.27|1764.07|1769.74|1763.54|31
1654258690000|2022-06-03 12:18:10|1770.09|1763.89|1770.19|1763.99|1770.42|1764.22|1770.05|1763.85|31
1654258700000|2022-06-03 12:18:20|1770.15|1763.95|1771.04|1764.84|1771.05|1764.85|1770|1763.8|39
1654258710000|2022-06-03 12:18:30|1771.05|1764.85|1771.65|1765.45|1771.65|1765.45|1771|1764.8|28
1654258720000|2022-06-03 12:18:40|1771.58|1765.38|1771|1764.8|1771.61|1765.41|1770.99|1764.79|26
1654258730000|2022-06-03 12:18:50|1771.01|1764.81|1771.19|1764.99|1771.26|1765.06|1770.61|1764.41|35
1654258740000|2022-06-03 12:19:00|1771.14|1764.94|1770.34|1764.14|1771.14|1764.94|1770.3|1764.1|26
1654258750000|2022-06-03 12:19:10|1770.33|1764.13|1770.58|1764.38|1770.61|1764.41|1770.3|1764.1|34
1654258760000|2022-06-03 12:19:20|1770.62|1764.42|1770.62|1764.42|1770.62|1764.42|1770.54|1764.34|18
1654258770000|2022-06-03 12:19:30|1770.59|1764.39|1770.59|1764.39|1770.63|1764.43|1770.51|1764.31|24
1654258780000|2022-06-03 12:19:40|1770.58|1764.38|1770.71|1764.51|1770.71|1764.51|1770.4|1764.2|27
1654258790000|2022-06-03 12:19:50|1770.65|1764.45|1769.57|1763.37|1770.65|1764.45|1769.54|1763.34|29
1654258800000|2022-06-03 12:20:00|1769.58|1763.38|1770.31|1764.11|1770.48|1764.28|1769.58|1763.38|31
1654258810000|2022-06-03 12:20:10|1770.3|1764.1|1770.01|1763.81|1770.33|1764.13|1769.93|1763.73|33
1654258820000|2022-06-03 12:20:20|1770.03|1763.83|1769.99|1763.79|1770.23|1764.03|1769.75|1763.55|30
1654258830000|2022-06-03 12:20:30|1769.98|1763.78|1769.99|1763.79|1770.03|1763.83|1769.79|1763.59|28
1654258840000|2022-06-03 12:20:40|1769.88|1763.68|1769.23|1763.03|1769.88|1763.68|1769.12|1762.92|33
1654258850000|2022-06-03 12:20:50|1769.21|1763.01|1769.22|1763.02|1769.7|1763.5|1769.13|1762.93|32
1654258860000|2022-06-03 12:21:00|1769.19|1762.99|1768.06|1761.86|1769.63|1763.43|1768.06|1761.86|25
1654258870000|2022-06-03 12:21:10|1768.15|1761.95|1767.71|1761.51|1768.16|1761.96|1767.57|1761.37|36
1654258880000|2022-06-03 12:21:20|1767.7|1761.5|1767.22|1761.02|1767.88|1761.68|1767.19|1760.99|37
1654258890000|2022-06-03 12:21:30|1767.2|1761|1767.18|1760.98|1767.28|1761.08|1766.75|1760.55|34
1654258900000|2022-06-03 12:21:40|1767.02|1760.82|1767.14|1760.94|1767.55|1761.35|1766.72|1760.52|35
1654258910000|2022-06-03 12:21:50|1766.92|1760.72|1766.6|1760.4|1766.93|1760.73|1766.59|1760.39|34
1654258920000|2022-06-03 12:22:00|1766.61|1760.41|1766.99|1760.79|1766.99|1760.79|1766.47|1760.27|36
1654258930000|2022-06-03 12:22:10|1766.94|1760.74|1766.41|1760.21|1767.13|1760.93|1766.16|1759.96|35
1654258940000|2022-06-03 12:22:20|1766.43|1760.23|1765.3|1759.1|1766.55|1760.35|1764.95|1758.75|35
1654258950000|2022-06-03 12:22:30|1765.11|1758.91|1765.5|1759.3|1765.54|1759.34|1765.01|1758.81|31
1654258960000|2022-06-03 12:22:40|1765.51|1759.31|1764.75|1758.55|1765.51|1759.31|1764.54|1758.34|37
1654258970000|2022-06-03 12:22:50|1764.6|1758.4|1764.87|1758.67|1765.18|1758.98|1764.6|1758.4|30
1654258980000|2022-06-03 12:23:00|1764.82|1758.62|1764.29|1758.09|1764.87|1758.67|1764.17|1757.97|35
1654258990000|2022-06-03 12:23:10|1764.27|1758.07|1763.99|1757.79|1764.31|1758.11|1763.9|1757.7|29
1654259000000|2022-06-03 12:23:20|1763.97|1757.77|1765.77|1759.57|1765.77|1759.57|1763.49|1757.29|35
1654259010000|2022-06-03 12:23:30|1765.79|1759.59|1765.79|1759.59|1766.65|1760.45|1765.34|1759.14|39
1654259020000|2022-06-03 12:23:40|1765.82|1759.62|1767.08|1760.88|1767.08|1760.88|1765.72|1759.52|34
1654259030000|2022-06-03 12:23:50|1766.92|1760.72|1767.36|1761.16|1767.81|1761.61|1766.92|1760.72|31
1654259040000|2022-06-03 12:24:00|1767.3|1761.1|1768.83|1762.63|1768.83|1762.63|1766.92|1760.72|38
1654259050000|2022-06-03 12:24:10|1768.75|1762.55|1767.46|1761.26|1768.96|1762.76|1767.19|1760.99|36
1654259060000|2022-06-03 12:24:20|1767.47|1761.27|1768.38|1762.18|1769.62|1763.42|1767.27|1761.07|39
1654259070000|2022-06-03 12:24:30|1768.33|1762.13|1768.52|1762.32|1768.6|1762.4|1768.19|1761.99|30
1654259080000|2022-06-03 12:24:40|1768.47|1762.27|1768.72|1762.52|1769.11|1762.91|1768.34|1762.14|33
1654259090000|2022-06-03 12:24:50|1768.71|1762.51|1768.05|1761.85|1768.76|1762.56|1767.68|1761.48|31
1654259100000|2022-06-03 12:25:00|1768.06|1761.86|1768.97|1762.77|1769.18|1762.98|1768.04|1761.84|33
1654259110000|2022-06-03 12:25:10|1769.07|1762.87|1769.07|1762.87|1769.1|1762.9|1768.29|1762.09|38
1654259120000|2022-06-03 12:25:20|1769.08|1762.88|1771.1|1764.9|1771.14|1764.94|1769.08|1762.88|34
1654259130000|2022-06-03 12:25:30|1771.09|1764.89|1769.36|1763.16|1771.14|1764.94|1769.23|1763.03|36
1654259140000|2022-06-03 12:25:40|1769.38|1763.18|1768.27|1762.07|1769.38|1763.18|1767.69|1761.49|38
1654259150000|2022-06-03 12:25:50|1768.44|1762.24|1767.55|1761.35|1768.68|1762.48|1767.49|1761.29|35
1654259160000|2022-06-03 12:26:00|1767.61|1761.41|1768.14|1761.94|1768.33|1762.13|1767.49|1761.29|35
1654259170000|2022-06-03 12:26:10|1767.94|1761.74|1767.26|1761.06|1767.94|1761.74|1767.21|1761.01|35
1654259180000|2022-06-03 12:26:20|1767.24|1761.04|1769.07|1762.87|1769.21|1763.01|1767.19|1760.99|38
1654259190000|2022-06-03 12:26:30|1769.06|1762.86|1769.24|1763.04|1769.48|1763.28|1768.95|1762.75|36
1654259200000|2022-06-03 12:26:40|1769.26|1763.06|1768.42|1762.22|1769.3|1763.1|1768.39|1762.19|36
1654259210000|2022-06-03 12:26:50|1768.26|1762.06|1768.48|1762.28|1769.24|1763.04|1767.92|1761.72|34
1654259220000|2022-06-03 12:27:00|1768.37|1762.17|1767.91|1761.71|1768.41|1762.21|1767.73|1761.53|35
1654259230000|2022-06-03 12:27:10|1767.83|1761.63|1767.48|1761.28|1767.93|1761.73|1767.48|1761.28|29
1654259240000|2022-06-03 12:27:20|1767.46|1761.26|1767.55|1761.35|1767.57|1761.37|1767.4|1761.2|22
1654259250000|2022-06-03 12:27:30|1767.54|1761.34|1766.48|1760.28|1767.54|1761.34|1766.18|1759.98|32
1654259260000|2022-06-03 12:27:40|1766.51|1760.31|1767.46|1761.26|1767.59|1761.39|1766.51|1760.31|29
1654259270000|2022-06-03 12:27:50|1767.44|1761.24|1766.69|1760.49|1767.99|1761.79|1766.69|1760.49|30
1654259280000|2022-06-03 12:28:00|1766.7|1760.5|1766.73|1760.53|1768.76|1762.56|1766.7|1760.5|39
1654259290000|2022-06-03 12:28:10|1766.54|1760.34|1766.18|1759.98|1766.92|1760.72|1766.18|1759.98|32
1654259300000|2022-06-03 12:28:20|1766.06|1759.86|1765.16|1758.96|1766.06|1759.86|1765.16|1758.96|32
1654259310000|2022-06-03 12:28:30|1765.14|1758.94|1766.16|1759.96|1766.37|1760.17|1765.02|1758.82|33
1654259320000|2022-06-03 12:28:40|1766.17|1759.97|1765.64|1759.44|1766.17|1759.97|1765.36|1759.16|35
1654259330000|2022-06-03 12:28:50|1765.6|1759.4|1765.29|1759.09|1765.62|1759.42|1765.28|1759.08|28
1654259340000|2022-06-03 12:29:00|1765.3|1759.1|1765.12|1758.92|1765.71|1759.51|1765.12|1758.92|33
1654259350000|2022-06-03 12:29:10|1765.11|1758.91|1764.58|1758.38|1765.87|1759.67|1764.39|1758.19|37
1654259360000|2022-06-03 12:29:20|1765.18|1758.98|1766.54|1760.34|1767.36|1761.16|1765.18|1758.98|38
1654259370000|2022-06-03 12:29:30|1766.44|1760.24|1767.27|1761.07|1767.97|1761.77|1766.17|1759.97|38
1654259380000|2022-06-03 12:29:40|1767.29|1761.09|1766.52|1760.32|1767.6|1761.4|1766.52|1760.32|34
1654259390000|2022-06-03 12:29:50|1766.45|1760.25|1770.83|1764.63|1771.22|1765.02|1766.41|1760.21|36
1654259400000|2022-06-03 12:30:00|1770.76|1764.56|1767.22|1761.02|1771.35|1765.15|1767.22|1761.02|39
1654259410000|2022-06-03 12:30:10|1766.78|1760.58|1774.76|1768.56|1774.76|1768.56|1766.72|1760.52|39
1654259420000|2022-06-03 12:30:20|1774.84|1768.64|1772.81|1766.61|1777.48|1771.28|1772.81|1766.61|40
1654259430000|2022-06-03 12:30:30|1772.66|1766.46|1773.71|1767.51|1774.59|1768.39|1771.6|1765.4|40
1654259440000|2022-06-03 12:30:40|1773.34|1767.14|1774.27|1768.07|1774.61|1768.41|1772.17|1765.97|39
1654259450000|2022-06-03 12:30:50|1774.54|1768.34|1779.32|1773.12|1781.53|1775.33|1774.54|1768.34|40
1654259460000|2022-06-03 12:31:00|1779.22|1773.02|1776.38|1770.18|1779.66|1773.46|1775.36|1769.16|39
1654259470000|2022-06-03 12:31:10|1776.46|1770.26|1772.54|1766.34|1776.46|1770.26|1772.42|1766.22|38
1654259480000|2022-06-03 12:31:20|1772.69|1766.49|1770.53|1764.33|1775.01|1768.81|1770.53|1764.33|40
1654259490000|2022-06-03 12:31:30|1770.77|1764.57|1768.64|1762.44|1771.48|1765.28|1766.84|1760.64|40
1654259500000|2022-06-03 12:31:40|1768.95|1762.75|1769.37|1763.17|1769.4|1763.2|1767.04|1760.84|37
1654259510000|2022-06-03 12:31:50|1769.22|1763.02|1768.81|1762.61|1769.22|1763.02|1766.47|1760.27|40
1654259520000|2022-06-03 12:32:00|1769.01|1762.81|1772.56|1766.36|1772.74|1766.54|1766.8|1760.6|40
1654259530000|2022-06-03 12:32:10|1772.64|1766.44|1772.02|1765.82|1772.92|1766.72|1771.11|1764.91|38
1654259540000|2022-06-03 12:32:20|1772.03|1765.83|1771.29|1765.09|1772.42|1766.22|1770.59|1764.39|38
1654259550000|2022-06-03 12:32:30|1771.56|1765.36|1774.11|1767.91|1774.81|1768.61|1771.56|1765.36|38
1654259560000|2022-06-03 12:32:40|1774.34|1768.14|1774.8|1768.6|1776.07|1769.87|1773.71|1767.51|39
1654259570000|2022-06-03 12:32:50|1774.75|1768.55|1776.79|1770.59|1777.03|1770.83|1774.75|1768.55|39
1654259580000|2022-06-03 12:33:00|1776.93|1770.73|1773.6|1767.4|1777.06|1770.86|1773.6|1767.4|37
1654259590000|2022-06-03 12:33:10|1773.37|1767.17|1774.55|1768.35|1774.72|1768.52|1772.2|1766|36
1654259600000|2022-06-03 12:33:20|1774.66|1768.46|1775.31|1769.11|1775.48|1769.28|1773.6|1767.4|38
1654259610000|2022-06-03 12:33:30|1775.32|1769.12|1776.99|1770.79|1777.27|1771.07|1774.59|1768.39|39
1654259620000|2022-06-03 12:33:40|1776.95|1770.75|1776.46|1770.26|1777.71|1771.51|1776.16|1769.96|37
1654259630000|2022-06-03 12:33:50|1776.47|1770.27|1776.99|1770.79|1777.26|1771.06|1776.29|1770.09|37
1654259640000|2022-06-03 12:34:00|1776.76|1770.56|1774.73|1768.53|1776.76|1770.56|1774.59|1768.39|37
1654259650000|2022-06-03 12:34:10|1774.81|1768.61|1776.85|1770.65|1776.86|1770.66|1774.81|1768.61|36
1654259660000|2022-06-03 12:34:20|1776.65|1770.45|1779.03|1772.83|1779.03|1772.83|1776.53|1770.33|40
1654259670000|2022-06-03 12:34:30|1779.2|1773|1779.75|1773.55|1780.6|1774.4|1778.19|1771.99|36
1654259680000|2022-06-03 12:34:40|1779.68|1773.48|1779.79|1773.59|1780.07|1773.87|1777.38|1771.18|40
1654259690000|2022-06-03 12:34:50|1779.38|1773.18|1780.38|1774.18|1780.38|1774.18|1778.24|1772.04|40
1654259700000|2022-06-03 12:35:00|1780.18|1773.98|1776.35|1770.15|1780.18|1773.98|1776.3|1770.1|39
1654259710000|2022-06-03 12:35:10|1776.63|1770.43|1772.98|1766.78|1776.85|1770.65|1772.18|1765.98|40
1654259720000|2022-06-03 12:35:20|1772.97|1766.77|1774.28|1768.08|1774.34|1768.14|1772.09|1765.89|39
1654259730000|2022-06-03 12:35:30|1774.36|1768.16|1774.86|1768.66|1775.2|1769|1772.72|1766.52|38
1654259740000|2022-06-03 12:35:40|1774.74|1768.54|1775|1768.8|1776.54|1770.34|1774.48|1768.28|39
1654259750000|2022-06-03 12:35:50|1775.03|1768.83|1771.98|1765.78|1776.6|1770.4|1771.73|1765.53|38
1654259760000|2022-06-03 12:36:00|1771.92|1765.72|1770.91|1764.71|1772.37|1766.17|1770.91|1764.71|39
1654259770000|2022-06-03 12:36:10|1770.47|1764.27|1769.29|1763.09|1770.47|1764.27|1768.4|1762.2|39
1654259780000|2022-06-03 12:36:20|1769.31|1763.11|1768.2|1762|1769.44|1763.24|1768.03|1761.83|37
1654259790000|2022-06-03 12:36:30|1768.24|1762.04|1764.12|1757.92|1768.36|1762.16|1763.88|1757.68|38
1654259800000|2022-06-03 12:36:40|1764.22|1758.02|1766.32|1760.12|1766.64|1760.44|1764.05|1757.85|39
1654259810000|2022-06-03 12:36:50|1765.76|1759.56|1769.91|1763.71|1770.77|1764.57|1764.9|1758.7|38
1654259820000|2022-06-03 12:37:00|1769.66|1763.46|1768.68|1762.48|1769.8|1763.6|1768.08|1761.88|40
1654259830000|2022-06-03 12:37:10|1768.54|1762.34|1769.21|1763.01|1769.21|1763.01|1767.92|1761.72|38
1654259840000|2022-06-03 12:37:20|1769.29|1763.09|1769.66|1763.46|1769.79|1763.59|1768.93|1762.73|34
1654259850000|2022-06-03 12:37:30|1769.69|1763.49|1769.12|1762.92|1769.81|1763.61|1768.47|1762.27|38
1654259860000|2022-06-03 12:37:40|1769.13|1762.93|1768.94|1762.74|1769.2|1763|1768.46|1762.26|35
1654259870000|2022-06-03 12:37:50|1769.07|1762.87|1769.67|1763.47|1769.92|1763.72|1768.49|1762.29|35
1654259880000|2022-06-03 12:38:00|1769.64|1763.44|1768.26|1762.06|1769.8|1763.6|1768.26|1762.06|35
1654259890000|2022-06-03 12:38:10|1768.39|1762.19|1769.67|1763.47|1769.9|1763.7|1768.29|1762.09|39
1654259900000|2022-06-03 12:38:20|1769.82|1763.62|1768.56|1762.36|1770.28|1764.08|1768.56|1762.36|38
1654259910000|2022-06-03 12:38:30|1768.48|1762.28|1766.28|1760.08|1768.65|1762.45|1766.28|1760.08|37
1654259920000|2022-06-03 12:38:40|1766.34|1760.14|1765.2|1759|1766.61|1760.41|1764.47|1758.27|37
1654259930000|2022-06-03 12:38:50|1765.18|1758.98|1766.19|1759.99|1766.69|1760.49|1764.74|1758.54|40
1654259940000|2022-06-03 12:39:00|1765.92|1759.72|1763.7|1757.5|1765.92|1759.72|1763.28|1757.08|39
1654259950000|2022-06-03 12:39:10|1763.75|1757.55|1761.81|1755.61|1763.84|1757.64|1761.46|1755.26|38
1654259960000|2022-06-03 12:39:20|1761.86|1755.66|1759.76|1753.56|1761.97|1755.77|1759.26|1753.06|36
1654259970000|2022-06-03 12:39:30|1759.38|1753.18|1760.38|1754.18|1761.35|1755.15|1759.34|1753.14|38
1654259980000|2022-06-03 12:39:40|1760.41|1754.21|1763.95|1757.75|1763.95|1757.75|1760.41|1754.21|40
1654259990000|2022-06-03 12:39:50|1764.02|1757.82|1764.87|1758.67|1765.07|1758.87|1763.35|1757.15|37
1654260000000|2022-06-03 12:40:00|1765.01|1758.81|1762.04|1755.84|1765.01|1758.81|1761.86|1755.66|40
1654260010000|2022-06-03 12:40:10|1762.39|1756.19|1762.13|1755.93|1763.58|1757.38|1762.13|1755.93|38
1654260020000|2022-06-03 12:40:20|1762.01|1755.81|1762.14|1755.94|1762.76|1756.56|1761.38|1755.18|37
1654260030000|2022-06-03 12:40:30|1762.19|1755.99|1762.25|1756.05|1763.07|1756.87|1761.54|1755.34|38
1654260040000|2022-06-03 12:40:40|1762.68|1756.48|1763.28|1757.08|1763.82|1757.62|1762.66|1756.46|37
1654260050000|2022-06-03 12:40:50|1763.26|1757.06|1762.86|1756.66|1763.26|1757.06|1762.55|1756.35|29
1654260060000|2022-06-03 12:41:00|1762.88|1756.68|1762.51|1756.31|1762.91|1756.71|1762.3|1756.1|38
1654260070000|2022-06-03 12:41:10|1762.46|1756.26|1761.36|1755.16|1763.36|1757.16|1761.36|1755.16|37
1654260080000|2022-06-03 12:41:20|1761.18|1754.98|1763.33|1757.13|1763.35|1757.15|1760.88|1754.68|40
1654260090000|2022-06-03 12:41:30|1763.38|1757.18|1762.6|1756.4|1763.47|1757.27|1762.18|1755.98|38
1654260100000|2022-06-03 12:41:40|1762.57|1756.37|1763.75|1757.55|1763.88|1757.68|1762.57|1756.37|37
1654260110000|2022-06-03 12:41:50|1763.9|1757.7|1764.43|1758.23|1764.86|1758.66|1763.9|1757.7|35
1654260120000|2022-06-03 12:42:00|1764.46|1758.26|1763.42|1757.22|1764.52|1758.32|1763.31|1757.11|37
1654260130000|2022-06-03 12:42:10|1763.38|1757.18|1761.31|1755.11|1763.69|1757.49|1761.08|1754.88|37
1654260140000|2022-06-03 12:42:20|1761.27|1755.07|1761.44|1755.24|1761.44|1755.24|1760.46|1754.26|33
1654260150000|2022-06-03 12:42:30|1761.58|1755.38|1759.69|1753.49|1761.58|1755.38|1759.69|1753.49|39
1654260160000|2022-06-03 12:42:40|1759.68|1753.48|1760.33|1754.13|1760.78|1754.58|1759.26|1753.06|38
1654260170000|2022-06-03 12:42:50|1760.11|1753.91|1759.7|1753.5|1760.11|1753.91|1759.47|1753.27|38
1654260180000|2022-06-03 12:43:00|1759.71|1753.51|1760.6|1754.4|1760.84|1754.64|1759.41|1753.21|36
1654260190000|2022-06-03 12:43:10|1760.42|1754.22|1759.57|1753.37|1761.17|1754.97|1759.57|1753.37|38
1654260200000|2022-06-03 12:43:20|1759.52|1753.32|1759.74|1753.54|1760.41|1754.21|1759.44|1753.24|38
1654260210000|2022-06-03 12:43:30|1759.7|1753.5|1758.92|1752.72|1759.79|1753.59|1758.49|1752.29|38
1654260220000|2022-06-03 12:43:40|1758.57|1752.37|1760.09|1753.89|1760.09|1753.89|1758.54|1752.34|37
1654260230000|2022-06-03 12:43:50|1760.34|1754.14|1760.55|1754.35|1761.07|1754.87|1760.32|1754.12|35
1654260240000|2022-06-03 12:44:00|1760.43|1754.23|1759.43|1753.23|1760.43|1754.23|1758.92|1752.72|37
1654260250000|2022-06-03 12:44:10|1759.42|1753.22|1761.33|1755.13|1761.44|1755.24|1759.42|1753.22|38
1654260260000|2022-06-03 12:44:20|1761.54|1755.34|1762.29|1756.09|1762.34|1756.14|1761.12|1754.92|37
1654260270000|2022-06-03 12:44:30|1762.34|1756.14|1762.62|1756.42|1763.21|1757.01|1761.97|1755.77|37
1654260280000|2022-06-03 12:44:40|1762.68|1756.48|1763.49|1757.29|1763.49|1757.29|1762.5|1756.3|37
1654260290000|2022-06-03 12:44:50|1763.27|1757.07|1762.86|1756.66|1763.58|1757.38|1762.79|1756.59|37
1654260300000|2022-06-03 12:45:00|1762.94|1756.74|1762.89|1756.69|1763.06|1756.86|1762.42|1756.22|37
1654260310000|2022-06-03 12:45:10|1762.83|1756.63|1762.89|1756.69|1762.96|1756.76|1762.77|1756.57|32
1654260320000|2022-06-03 12:45:20|1763.02|1756.82|1763.61|1757.41|1764.09|1757.89|1762.39|1756.19|36
1654260330000|2022-06-03 12:45:30|1763.55|1757.35|1764.25|1758.05|1764.6|1758.4|1763.18|1756.98|39
1654260340000|2022-06-03 12:45:40|1764.34|1758.14|1764.71|1758.51|1764.95|1758.75|1764.34|1758.14|36
1654260350000|2022-06-03 12:45:50|1764.58|1758.38|1764.59|1758.39|1764.91|1758.71|1763.78|1757.58|37
1654260360000|2022-06-03 12:46:00|1764.73|1758.53|1765.75|1759.55|1765.88|1759.68|1764.73|1758.53|36
1654260370000|2022-06-03 12:46:10|1765.67|1759.47|1767.45|1761.25|1767.45|1761.25|1765.67|1759.47|39
1654260380000|2022-06-03 12:46:20|1767.68|1761.48|1767.48|1761.28|1767.92|1761.72|1767.48|1761.28|36
1654260390000|2022-06-03 12:46:30|1767.44|1761.24|1768.85|1762.65|1768.91|1762.71|1767.44|1761.24|39
1654260400000|2022-06-03 12:46:40|1769.04|1762.84|1768.38|1762.18|1769.64|1763.44|1768.38|1762.18|35
1654260410000|2022-06-03 12:46:50|1768.35|1762.15|1768.71|1762.51|1769.04|1762.84|1768.28|1762.08|39
1654260420000|2022-06-03 12:47:00|1768.49|1762.29|1768.91|1762.71|1769.5|1763.3|1768.26|1762.06|38
1654260430000|2022-06-03 12:47:10|1768.89|1762.69|1768.15|1761.95|1769.07|1762.87|1767.75|1761.55|38
1654260440000|2022-06-03 12:47:20|1768.19|1761.99|1767.31|1761.11|1768.29|1762.09|1767.31|1761.11|34
1654260450000|2022-06-03 12:47:30|1767.03|1760.83|1767.66|1761.46|1767.73|1761.53|1766.94|1760.74|33
1654260460000|2022-06-03 12:47:40|1767.7|1761.5|1768.38|1762.18|1768.38|1762.18|1767.61|1761.41|35
1654260470000|2022-06-03 12:47:50|1768.36|1762.16|1768.81|1762.61|1769.04|1762.84|1767.92|1761.72|33
1654260480000|2022-06-03 12:48:00|1768.56|1762.36|1767.29|1761.09|1768.68|1762.48|1767.2|1761|37
1654260490000|2022-06-03 12:48:10|1767.26|1761.06|1767.16|1760.96|1767.34|1761.14|1766.67|1760.47|34
1654260500000|2022-06-03 12:48:20|1767.07|1760.87|1766.54|1760.34|1767.18|1760.98|1766.37|1760.17|35
1654260510000|2022-06-03 12:48:30|1766.86|1760.66|1766.23|1760.03|1766.92|1760.72|1765.67|1759.47|39
1654260520000|2022-06-03 12:48:40|1766.44|1760.24|1766.3|1760.1|1767.18|1760.98|1766.3|1760.1|34
1654260530000|2022-06-03 12:48:50|1766.31|1760.11|1766.1|1759.9|1766.31|1760.11|1766.07|1759.87|33
1654260540000|2022-06-03 12:49:00|1766.09|1759.89|1764.24|1758.04|1766.09|1759.89|1763.64|1757.44|38
1654260550000|2022-06-03 12:49:10|1764.32|1758.12|1762.86|1756.66|1764.32|1758.12|1762.86|1756.66|37
1654260560000|2022-06-03 12:49:20|1762.93|1756.73|1763.28|1757.08|1763.55|1757.35|1762.7|1756.5|34
1654260570000|2022-06-03 12:49:30|1763.3|1757.1|1763.26|1757.06|1763.42|1757.22|1762.63|1756.43|37
1654260580000|2022-06-03 12:49:40|1763.41|1757.21|1763.51|1757.31|1763.95|1757.75|1763.21|1757.01|37
1654260590000|2022-06-03 12:49:50|1763.46|1757.26|1764.14|1757.94|1764.69|1758.49|1763.46|1757.26|33
1654260600000|2022-06-03 12:50:00|1764.16|1757.96|1763.51|1757.31|1764.32|1758.12|1763.48|1757.28|37
1654260610000|2022-06-03 12:50:10|1763.42|1757.22|1764.07|1757.87|1764.17|1757.97|1762.77|1756.57|34
1654260620000|2022-06-03 12:50:20|1763.94|1757.74|1762.65|1756.45|1764.68|1758.48|1762.65|1756.45|39
1654260630000|2022-06-03 12:50:30|1762.64|1756.44|1761.19|1754.99|1762.83|1756.63|1761.18|1754.98|36
1654260640000|2022-06-03 12:50:40|1761.08|1754.88|1760.17|1753.97|1761.73|1755.53|1760.17|1753.97|34
1654260650000|2022-06-03 12:50:50|1759.92|1753.72|1759.95|1753.75|1760.31|1754.11|1759.85|1753.65|37
1654260660000|2022-06-03 12:51:00|1760|1753.8|1758.63|1752.43|1760.33|1754.13|1758.63|1752.43|37
1654260670000|2022-06-03 12:51:10|1758.68|1752.48|1758.34|1752.14|1758.68|1752.48|1756.71|1750.51|37
1654260680000|2022-06-03 12:51:20|1758.65|1752.45|1758.72|1752.52|1759.49|1753.29|1758.07|1751.87|37
1654260690000|2022-06-03 12:51:30|1758.81|1752.61|1758.77|1752.57|1759.11|1752.91|1758.49|1752.29|39
1654260700000|2022-06-03 12:51:40|1758.81|1752.61|1759.79|1753.59|1759.88|1753.68|1758.71|1752.51|29
1654260710000|2022-06-03 12:51:50|1759.84|1753.64|1762.47|1756.27|1762.77|1756.57|1759.69|1753.49|40
1654260720000|2022-06-03 12:52:00|1762.18|1755.98|1761.34|1755.14|1762.18|1755.98|1760.99|1754.79|34
1654260730000|2022-06-03 12:52:10|1761.41|1755.21|1763.25|1757.05|1763.46|1757.26|1760.95|1754.75|38
1654260740000|2022-06-03 12:52:20|1763.27|1757.07|1763.09|1756.89|1763.29|1757.09|1762.88|1756.68|36
1654260750000|2022-06-03 12:52:30|1763.08|1756.88|1761.89|1755.69|1763.08|1756.88|1761.87|1755.67|33
1654260760000|2022-06-03 12:52:40|1761.87|1755.67|1760.41|1754.21|1761.92|1755.72|1760.34|1754.14|36
1654260770000|2022-06-03 12:52:50|1760.39|1754.19|1759.19|1752.99|1760.45|1754.25|1758.97|1752.77|34
1654260780000|2022-06-03 12:53:00|1759.22|1753.02|1759.44|1753.24|1760.6|1754.4|1759.22|1753.02|37
1654260790000|2022-06-03 12:53:10|1759.3|1753.1|1759.97|1753.77|1760.01|1753.81|1759.3|1753.1|37
1654260800000|2022-06-03 12:53:20|1760.01|1753.81|1760.26|1754.06|1760.96|1754.76|1760|1753.8|35
1654260810000|2022-06-03 12:53:30|1760.32|1754.12|1759.94|1753.74|1760.38|1754.18|1759.85|1753.65|31
1654260820000|2022-06-03 12:53:40|1760|1753.8|1760.15|1753.95|1760.52|1754.32|1759.68|1753.48|38
1654260830000|2022-06-03 12:53:50|1760.12|1753.92|1760.03|1753.83|1760.53|1754.33|1760.01|1753.81|39
1654260840000|2022-06-03 12:54:00|1760.15|1753.95|1762.86|1756.66|1762.86|1756.66|1760.15|1753.95|37
1654260850000|2022-06-03 12:54:10|1762.81|1756.61|1762.38|1756.18|1762.81|1756.61|1761.33|1755.13|38
1654260860000|2022-06-03 12:54:20|1762.37|1756.17|1762.71|1756.51|1762.73|1756.53|1762.15|1755.95|35
1654260870000|2022-06-03 12:54:30|1762.76|1756.56|1762.31|1756.11|1763.01|1756.81|1762.16|1755.96|35
1654260880000|2022-06-03 12:54:40|1762.33|1756.13|1761.45|1755.25|1762.33|1756.13|1760.87|1754.67|31
1654260890000|2022-06-03 12:54:50|1761.48|1755.28|1760.85|1754.65|1761.5|1755.3|1760.46|1754.26|39
1654260900000|2022-06-03 12:55:00|1760.89|1754.69|1760.62|1754.42|1761.16|1754.96|1760.49|1754.29|37
1654260910000|2022-06-03 12:55:10|1760.52|1754.32|1760.13|1753.93|1760.66|1754.46|1760.03|1753.83|33
1654260920000|2022-06-03 12:55:20|1760.06|1753.86|1758.21|1752.01|1760.68|1754.48|1758.18|1751.98|35
1654260930000|2022-06-03 12:55:30|1758.26|1752.06|1757.75|1751.55|1758.26|1752.06|1757.31|1751.11|39
1654260940000|2022-06-03 12:55:40|1757.61|1751.41|1757|1750.8|1757.78|1751.58|1756.93|1750.73|33
1654260950000|2022-06-03 12:55:50|1756.93|1750.73|1756.76|1750.56|1756.98|1750.78|1756.34|1750.14|36
1654260960000|2022-06-03 12:56:00|1756.52|1750.32|1756.69|1750.49|1757.52|1751.32|1756.51|1750.31|38
1654260970000|2022-06-03 12:56:10|1756.68|1750.48|1753.04|1746.84|1756.68|1750.48|1753.04|1746.84|36
1654260980000|2022-06-03 12:56:20|1752.97|1746.77|1750.2|1744|1752.97|1746.77|1748.28|1742.08|40
1654260990000|2022-06-03 12:56:30|1750.21|1744.01|1750.17|1743.97|1752.25|1746.05|1749.44|1743.24|38
1654261000000|2022-06-03 12:56:40|1750.47|1744.27|1749.5|1743.3|1750.47|1744.27|1748.91|1742.71|39
1654261010000|2022-06-03 12:56:50|1749.43|1743.23|1742.93|1736.73|1749.59|1743.39|1742.93|1736.73|38
1654261020000|2022-06-03 12:57:00|1742.75|1736.55|1744.04|1737.84|1744.35|1738.15|1739.93|1733.73|39
1654261030000|2022-06-03 12:57:10|1743.51|1737.31|1744.69|1738.49|1745|1738.8|1742.45|1736.25|40
1654261040000|2022-06-03 12:57:20|1745.03|1738.83|1744.6|1738.4|1746.07|1739.87|1744.6|1738.4|38
1654261050000|2022-06-03 12:57:30|1744.61|1738.41|1746.83|1740.63|1747.12|1740.92|1744.52|1738.32|38
1654261060000|2022-06-03 12:57:40|1746.74|1740.54|1744.61|1738.41|1746.78|1740.58|1744.57|1738.37|39
1654261070000|2022-06-03 12:57:50|1744.55|1738.35|1746.62|1740.42|1746.93|1740.73|1743.65|1737.45|38
1654261080000|2022-06-03 12:58:00|1746.55|1740.35|1749.24|1743.04|1749.27|1743.07|1745.94|1739.74|40
1654261090000|2022-06-03 12:58:10|1749.18|1742.98|1745.17|1738.97|1749.18|1742.98|1745.17|1738.97|40
1654261100000|2022-06-03 12:58:20|1745.03|1738.83|1743.54|1737.34|1745.03|1738.83|1742|1735.8|39
1654261110000|2022-06-03 12:58:30|1743.1|1736.9|1743.21|1737.01|1744.16|1737.96|1742.61|1736.41|40
1654261120000|2022-06-03 12:58:40|1743.02|1736.82|1745.09|1738.89|1745.15|1738.95|1742.76|1736.56|37
1654261130000|2022-06-03 12:58:50|1745.16|1738.96|1748.36|1742.16|1748.67|1742.47|1745.16|1738.96|38
1654261140000|2022-06-03 12:59:00|1748.31|1742.11|1749.17|1742.97|1749.57|1743.37|1747.93|1741.73|38
1654261150000|2022-06-03 12:59:10|1749.21|1743.01|1749.61|1743.41|1749.61|1743.41|1748.32|1742.12|40
1654261160000|2022-06-03 12:59:20|1749.67|1743.47|1748.82|1742.62|1750.36|1744.16|1748.46|1742.26|37
1654261170000|2022-06-03 12:59:30|1748.6|1742.4|1746.44|1740.24|1748.6|1742.4|1746.36|1740.16|38
1654261180000|2022-06-03 12:59:40|1746.57|1740.37|1746.95|1740.75|1747.59|1741.39|1746.23|1740.03|38
1654261190000|2022-06-03 12:59:50|1747|1740.8|1747.63|1741.43|1747.63|1741.43|1746.04|1739.84|38
1654261200000|2022-06-03 13:00:00|1747.69|1741.49|1744.21|1738.01|1748.03|1741.83|1743.85|1737.65|39
1654261210000|2022-06-03 13:00:10|1744.12|1737.92|1745.39|1739.19|1745.79|1739.59|1744|1737.8|38
1654261220000|2022-06-03 13:00:20|1745.53|1739.33|1748.22|1742.02|1748.22|1742.02|1745.34|1739.14|38
1654261230000|2022-06-03 13:00:30|1748.34|1742.14|1748.83|1742.63|1749.22|1743.02|1747.96|1741.76|37
1654261240000|2022-06-03 13:00:40|1748.62|1742.42|1750.21|1744.01|1750.35|1744.15|1748.62|1742.42|38
1654261250000|2022-06-03 13:00:50|1750.32|1744.12|1750.1|1743.9|1751.43|1745.23|1749.98|1743.78|38
1654261260000|2022-06-03 13:01:00|1750.03|1743.83|1750.17|1743.97|1750.34|1744.14|1748.97|1742.77|38
1654261270000|2022-06-03 13:01:10|1750.13|1743.93|1749.24|1743.04|1751.27|1745.07|1749.24|1743.04|39
1654261280000|2022-06-03 13:01:20|1749.25|1743.05|1749.08|1742.88|1749.92|1743.72|1748.99|1742.79|38
1654261290000|2022-06-03 13:01:30|1749.09|1742.89|1747.82|1741.62|1749.09|1742.89|1747.55|1741.35|39
1654261300000|2022-06-03 13:01:40|1747.86|1741.66|1748.8|1742.6|1748.8|1742.6|1746.84|1740.64|37
1654261310000|2022-06-03 13:01:50|1748.79|1742.59|1747.63|1741.43|1749.16|1742.96|1747.56|1741.36|35
1654261320000|2022-06-03 13:02:00|1747.43|1741.23|1745.76|1739.56|1747.84|1741.64|1745.76|1739.56|38
1654261330000|2022-06-03 13:02:10|1745.71|1739.51|1744.17|1737.97|1746.09|1739.89|1744.17|1737.97|37
1654261340000|2022-06-03 13:02:20|1744.37|1738.17|1743.35|1737.15|1744.39|1738.19|1743.06|1736.86|37
1654261350000|2022-06-03 13:02:30|1743.37|1737.17|1744.34|1738.14|1744.81|1738.61|1743.37|1737.17|38
1654261360000|2022-06-03 13:02:40|1744.36|1738.16|1745.87|1739.67|1746.16|1739.96|1744.36|1738.16|38
1654261370000|2022-06-03 13:02:50|1746.24|1740.04|1748.3|1742.1|1748.3|1742.1|1746.24|1740.04|36
1654261380000|2022-06-03 13:03:00|1748.45|1742.25|1746.18|1739.98|1748.55|1742.35|1746.04|1739.84|39
1654261390000|2022-06-03 13:03:10|1746.15|1739.95|1748.32|1742.12|1748.53|1742.33|1745.88|1739.68|38
1654261400000|2022-06-03 13:03:20|1748.2|1742|1748.26|1742.06|1748.42|1742.22|1747.75|1741.55|35
1654261410000|2022-06-03 13:03:30|1748.49|1742.29|1749.68|1743.48|1749.75|1743.55|1748.49|1742.29|37
1654261420000|2022-06-03 13:03:40|1749.7|1743.5|1750.07|1743.87|1750.15|1743.95|1749.52|1743.32|36
1654261430000|2022-06-03 13:03:50|1750.26|1744.06|1753.04|1746.84|1754.46|1748.26|1750.22|1744.02|37
1654261440000|2022-06-03 13:04:00|1752.81|1746.61|1752.18|1745.98|1752.99|1746.79|1751.61|1745.41|38
1654261450000|2022-06-03 13:04:10|1752.14|1745.94|1753.24|1747.04|1753.24|1747.04|1751.61|1745.41|38
1654261460000|2022-06-03 13:04:20|1753.21|1747.01|1753.22|1747.02|1753.87|1747.67|1752.88|1746.68|37
1654261470000|2022-06-03 13:04:30|1753.4|1747.2|1753.8|1747.6|1753.84|1747.64|1751.96|1745.76|36
1654261480000|2022-06-03 13:04:40|1753.81|1747.61|1753.07|1746.87|1754.01|1747.81|1752.45|1746.25|37
1654261490000|2022-06-03 13:04:50|1753.2|1747|1753.35|1747.15|1753.43|1747.23|1752.96|1746.76|37
1654261500000|2022-06-03 13:05:00|1753.23|1747.03|1753.91|1747.71|1753.93|1747.73|1752.91|1746.71|37
1654261510000|2022-06-03 13:05:10|1753.76|1747.56|1754.56|1748.36|1755.15|1748.95|1753.65|1747.45|36
1654261520000|2022-06-03 13:05:20|1755.08|1748.88|1754.98|1748.78|1755.99|1749.79|1754.84|1748.64|39
1654261530000|2022-06-03 13:05:30|1755|1748.8|1754.98|1748.78|1755.48|1749.28|1754.85|1748.65|38
1654261540000|2022-06-03 13:05:40|1754.87|1748.67|1756.92|1750.72|1756.95|1750.75|1754.87|1748.67|38
1654261550000|2022-06-03 13:05:50|1756.95|1750.75|1756.56|1750.36|1757.03|1750.83|1756.53|1750.33|38
1654261560000|2022-06-03 13:06:00|1756.49|1750.29|1756.59|1750.39|1756.62|1750.42|1755.93|1749.73|38
1654261570000|2022-06-03 13:06:10|1756.58|1750.38|1757.23|1751.03|1758.12|1751.92|1756.58|1750.38|39
1654261580000|2022-06-03 13:06:20|1756.96|1750.76|1757.7|1751.5|1757.72|1751.52|1756.63|1750.43|37
1654261590000|2022-06-03 13:06:30|1757.58|1751.38|1757.33|1751.13|1757.69|1751.49|1757.07|1750.87|38
1654261600000|2022-06-03 13:06:40|1757.36|1751.16|1757.67|1751.47|1758.29|1752.09|1757.36|1751.16|39
1654261610000|2022-06-03 13:06:50|1757.73|1751.53|1756.54|1750.34|1757.98|1751.78|1756.07|1749.87|38
1654261620000|2022-06-03 13:07:00|1756.33|1750.13|1755.91|1749.71|1756.94|1750.74|1755.46|1749.26|39
1654261630000|2022-06-03 13:07:10|1755.9|1749.7|1753.15|1746.95|1755.9|1749.7|1753.15|1746.95|37
1654261640000|2022-06-03 13:07:20|1752.5|1746.3|1752.03|1745.83|1752.5|1746.3|1750.38|1744.18|35
1654261650000|2022-06-03 13:07:30|1751.95|1745.75|1750.96|1744.76|1751.95|1745.75|1750.82|1744.62|36
1654261660000|2022-06-03 13:07:40|1751.15|1744.95|1751.96|1745.76|1752.29|1746.09|1751.12|1744.92|39
1654261670000|2022-06-03 13:07:50|1751.95|1745.75|1753.13|1746.93|1753.85|1747.65|1751.95|1745.75|37
1654261680000|2022-06-03 13:08:00|1753.34|1747.14|1752.23|1746.03|1753.34|1747.14|1751.92|1745.72|37
1654261690000|2022-06-03 13:08:10|1752.22|1746.02|1751.46|1745.26|1752.23|1746.03|1751.25|1745.05|37
1654261700000|2022-06-03 13:08:20|1751.43|1745.23|1750.72|1744.52|1751.43|1745.23|1750.54|1744.34|37
1654261710000|2022-06-03 13:08:30|1751.06|1744.86|1749.96|1743.76|1751.21|1745.01|1749.75|1743.55|39
1654261720000|2022-06-03 13:08:40|1749.98|1743.78|1751.03|1744.83|1751.34|1745.14|1749.46|1743.26|39
1654261730000|2022-06-03 13:08:50|1751.01|1744.81|1751.53|1745.33|1751.79|1745.59|1750.95|1744.75|36
1654261740000|2022-06-03 13:09:00|1751.48|1745.28|1750.61|1744.41|1751.61|1745.41|1750.55|1744.35|31
1654261750000|2022-06-03 13:09:10|1750.55|1744.35|1750.42|1744.22|1751.24|1745.04|1750.06|1743.86|37
1654261760000|2022-06-03 13:09:20|1750.37|1744.17|1750.77|1744.57|1751.14|1744.94|1749.95|1743.75|35
1654261770000|2022-06-03 13:09:30|1750.89|1744.69|1750.69|1744.49|1751.05|1744.85|1750.38|1744.18|36
1654261780000|2022-06-03 13:09:40|1750.68|1744.48|1751.76|1745.56|1751.76|1745.56|1750.68|1744.48|33
1654261790000|2022-06-03 13:09:50|1751.82|1745.62|1752.21|1746.01|1752.44|1746.24|1751.79|1745.59|36
1654261800000|2022-06-03 13:10:00|1752.13|1745.93|1750.44|1744.24|1752.13|1745.93|1749.81|1743.61|40
1654261810000|2022-06-03 13:10:10|1750.45|1744.25|1751.08|1744.88|1751.16|1744.96|1749.74|1743.54|38
1654261820000|2022-06-03 13:10:20|1751.09|1744.89|1752.48|1746.28|1752.48|1746.28|1751.04|1744.84|37
1654261830000|2022-06-03 13:10:30|1752.5|1746.3|1754.35|1748.15|1754.38|1748.18|1752.5|1746.3|35
1654261840000|2022-06-03 13:10:40|1754.42|1748.22|1754.38|1748.18|1754.46|1748.26|1753.96|1747.76|36
1654261850000|2022-06-03 13:10:50|1754.42|1748.22|1754.04|1747.84|1754.77|1748.57|1753.81|1747.61|29
1654261860000|2022-06-03 13:11:00|1754.08|1747.88|1752.59|1746.39|1754.12|1747.92|1752.59|1746.39|36
1654261870000|2022-06-03 13:11:10|1752.54|1746.34|1752.01|1745.81|1752.6|1746.4|1751.9|1745.7|37
1654261880000|2022-06-03 13:11:20|1752|1745.8|1751.4|1745.2|1752.19|1745.99|1751.4|1745.2|29
1654261890000|2022-06-03 13:11:30|1751.23|1745.03|1750.28|1744.08|1751.48|1745.28|1749.81|1743.61|38
1654261900000|2022-06-03 13:11:40|1750.16|1743.96|1753.47|1747.27|1753.47|1747.27|1749.69|1743.49|39
1654261910000|2022-06-03 13:11:50|1753.27|1747.07|1754.34|1748.14|1754.34|1748.14|1752.77|1746.57|34
1654261920000|2022-06-03 13:12:00|1754.42|1748.22|1753.4|1747.2|1754.6|1748.4|1752.95|1746.75|37
1654261930000|2022-06-03 13:12:10|1753.49|1747.29|1752.66|1746.46|1753.98|1747.78|1752.58|1746.38|39
1654261940000|2022-06-03 13:12:20|1753.15|1746.95|1752.35|1746.15|1753.15|1746.95|1752|1745.8|40
1654261950000|2022-06-03 13:12:30|1752.25|1746.05|1751.86|1745.66|1752.25|1746.05|1751.53|1745.33|37
1654261960000|2022-06-03 13:12:40|1751.87|1745.67|1755.04|1748.84|1755.23|1749.03|1751.85|1745.65|39
1654261970000|2022-06-03 13:12:50|1755.06|1748.86|1755.43|1749.23|1756.17|1749.97|1754.9|1748.7|38
1654261980000|2022-06-03 13:13:00|1755.44|1749.24|1755.51|1749.31|1756.52|1750.32|1755.44|1749.24|36
1654261990000|2022-06-03 13:13:10|1755.18|1748.98|1754.6|1748.4|1755.53|1749.33|1754.45|1748.25|35
1654262000000|2022-06-03 13:13:20|1754.35|1748.15|1753.47|1747.27|1754.35|1748.15|1753.24|1747.04|38
1654262010000|2022-06-03 13:13:30|1753.39|1747.19|1753.93|1747.73|1754.5|1748.3|1753.33|1747.13|36
1654262020000|2022-06-03 13:13:40|1753.84|1747.64|1753.88|1747.68|1754.49|1748.29|1753.47|1747.27|38
1654262030000|2022-06-03 13:13:50|1753.89|1747.69|1754.78|1748.58|1754.78|1748.58|1753.85|1747.65|40
1654262040000|2022-06-03 13:14:00|1754.7|1748.5|1754.3|1748.1|1755.01|1748.81|1754.2|1748|35
1654262050000|2022-06-03 13:14:10|1754.31|1748.11|1753.96|1747.76|1754.39|1748.19|1753.96|1747.76|40
1654262060000|2022-06-03 13:14:20|1753.21|1747.01|1752.86|1746.66|1753.41|1747.21|1752.57|1746.37|39
1654262070000|2022-06-03 13:14:30|1752.83|1746.63|1752.07|1745.87|1752.83|1746.63|1751.25|1745.05|37
1654262080000|2022-06-03 13:14:40|1752.33|1746.13|1754.48|1748.28|1754.48|1748.28|1752.33|1746.13|37
1654262090000|2022-06-03 13:14:50|1754.26|1748.06|1753.18|1746.98|1754.79|1748.59|1753.18|1746.98|38
1654262100000|2022-06-03 13:15:00|1752.96|1746.76|1753.76|1747.56|1754.29|1748.09|1752.3|1746.1|38
1654262110000|2022-06-03 13:15:10|1754.04|1747.84|1754.6|1748.4|1755.15|1748.95|1754.03|1747.83|39
1654262120000|2022-06-03 13:15:20|1754.48|1748.28|1755.97|1749.77|1756.4|1750.2|1754.12|1747.92|37
1654262130000|2022-06-03 13:15:30|1755.86|1749.66|1754.86|1748.66|1756.15|1749.95|1754.86|1748.66|34
1654262140000|2022-06-03 13:15:40|1754.57|1748.37|1754.3|1748.1|1755.46|1749.26|1754.23|1748.03|40
1654262150000|2022-06-03 13:15:50|1754.28|1748.08|1754.4|1748.2|1754.4|1748.2|1753.67|1747.47|38
1654262160000|2022-06-03 13:16:00|1754.74|1748.54|1756.74|1750.54|1756.82|1750.62|1754.74|1748.54|40
1654262170000|2022-06-03 13:16:10|1756.48|1750.28|1757.12|1750.92|1757.88|1751.68|1756.48|1750.28|38
1654262180000|2022-06-03 13:16:20|1757|1750.8|1756.59|1750.39|1757|1750.8|1756.09|1749.89|35
1654262190000|2022-06-03 13:16:30|1756.54|1750.34|1758.16|1751.96|1758.59|1752.39|1756.54|1750.34|40
1654262200000|2022-06-03 13:16:40|1758.12|1751.92|1758.04|1751.84|1758.12|1751.92|1757.57|1751.37|36
1654262210000|2022-06-03 13:16:50|1757.88|1751.68|1756.59|1750.39|1757.88|1751.68|1756.39|1750.19|38
1654262220000|2022-06-03 13:17:00|1756.58|1750.38|1756.88|1750.68|1756.88|1750.68|1756.22|1750.02|37
1654262230000|2022-06-03 13:17:10|1757.52|1751.32|1760.25|1754.05|1760.25|1754.05|1757.52|1751.32|40
1654262240000|2022-06-03 13:17:20|1760.31|1754.11|1759.02|1752.82|1760.44|1754.24|1759.01|1752.81|36
1654262250000|2022-06-03 13:17:30|1759|1752.8|1758.96|1752.76|1759.22|1753.02|1758.39|1752.19|40
1654262260000|2022-06-03 13:17:40|1758.94|1752.74|1759.3|1753.1|1759.4|1753.2|1758.71|1752.51|38
1654262270000|2022-06-03 13:17:50|1759.21|1753.01|1758.75|1752.55|1759.21|1753.01|1758.72|1752.52|33
1654262280000|2022-06-03 13:18:00|1758.74|1752.54|1759.38|1753.18|1759.51|1753.31|1758.36|1752.16|38
1654262290000|2022-06-03 13:18:10|1759.4|1753.2|1758.91|1752.71|1759.54|1753.34|1758.69|1752.49|35
1654262300000|2022-06-03 13:18:20|1758.9|1752.7|1758.99|1752.79|1759.19|1752.99|1758.68|1752.48|36
1654262310000|2022-06-03 13:18:30|1758.98|1752.78|1758.57|1752.37|1758.98|1752.78|1758.57|1752.37|36
1654262320000|2022-06-03 13:18:40|1758.46|1752.26|1758.95|1752.75|1758.96|1752.76|1758.17|1751.97|30
1654262330000|2022-06-03 13:18:50|1758.7|1752.5|1758.62|1752.42|1758.76|1752.56|1758.47|1752.27|34
1654262340000|2022-06-03 13:19:00|1758.56|1752.36|1758.16|1751.96|1758.62|1752.42|1758.07|1751.87|33
1654262350000|2022-06-03 13:19:10|1758.11|1751.91|1757.13|1750.93|1758.11|1751.91|1756.96|1750.76|36
1654262360000|2022-06-03 13:19:20|1756.94|1750.74|1756.9|1750.7|1757.08|1750.88|1756.47|1750.27|36
1654262370000|2022-06-03 13:19:30|1756.99|1750.79|1756.92|1750.72|1757.47|1751.27|1756.86|1750.66|32
1654262380000|2022-06-03 13:19:40|1756.96|1750.76|1757.73|1751.53|1757.83|1751.63|1756.83|1750.63|35
1654262390000|2022-06-03 13:19:50|1757.86|1751.66|1757.93|1751.73|1758.08|1751.88|1757.72|1751.52|30
1654262400000|2022-06-03 13:20:00|1757.94|1751.74|1757.2|1751|1758.81|1752.61|1757.06|1750.86|34
1654262410000|2022-06-03 13:20:10|1757.46|1751.26|1757.47|1751.27|1757.65|1751.45|1757.3|1751.1|32
1654262420000|2022-06-03 13:20:20|1757.49|1751.29|1758.41|1752.21|1758.96|1752.76|1757.49|1751.29|38
1654262430000|2022-06-03 13:20:30|1758.46|1752.26|1757.37|1751.17|1758.55|1752.35|1757.34|1751.14|27
1654262440000|2022-06-03 13:20:40|1757.38|1751.18|1757.57|1751.37|1757.77|1751.57|1757.06|1750.86|36
1654262450000|2022-06-03 13:20:50|1757.45|1751.25|1757.38|1751.18|1757.91|1751.71|1757.33|1751.13|34
1654262460000|2022-06-03 13:21:00|1757.49|1751.29|1756.3|1750.1|1757.49|1751.29|1756.19|1749.99|35
1654262470000|2022-06-03 13:21:10|1756.2|1750|1757.28|1751.08|1757.28|1751.08|1755.88|1749.68|38
1654262480000|2022-06-03 13:21:20|1757.02|1750.82|1757.6|1751.4|1757.6|1751.4|1756.76|1750.56|36
1654262490000|2022-06-03 13:21:30|1757.72|1751.52|1757.66|1751.46|1758.27|1752.07|1757.62|1751.42|37
1654262500000|2022-06-03 13:21:40|1757.62|1751.42|1758.59|1752.39|1759.22|1753.02|1757.58|1751.38|36
1654262510000|2022-06-03 13:21:50|1758.6|1752.4|1757.74|1751.54|1758.67|1752.47|1757.59|1751.39|35
1654262520000|2022-06-03 13:22:00|1757.83|1751.63|1759.02|1752.82|1759.08|1752.88|1757.81|1751.61|35
1654262530000|2022-06-03 13:22:10|1758.9|1752.7|1758.05|1751.85|1759.02|1752.82|1758.04|1751.84|37
1654262540000|2022-06-03 13:22:20|1757.99|1751.79|1758.99|1752.79|1759.15|1752.95|1757.71|1751.51|37
1654262550000|2022-06-03 13:22:30|1758.95|1752.75|1758.7|1752.5|1759.22|1753.02|1757.72|1751.52|39
1654262560000|2022-06-03 13:22:40|1758.58|1752.38|1758.64|1752.44|1758.82|1752.62|1758.57|1752.37|34
1654262570000|2022-06-03 13:22:50|1758.58|1752.38|1758.26|1752.06|1758.69|1752.49|1758.16|1751.96|33
1654262580000|2022-06-03 13:23:00|1758.25|1752.05|1757.52|1751.32|1758.41|1752.21|1757.52|1751.32|35
1654262590000|2022-06-03 13:23:10|1757.45|1751.25|1757.36|1751.16|1757.78|1751.58|1757.2|1751|36
1654262600000|2022-06-03 13:23:20|1757.38|1751.18|1756.79|1750.59|1757.44|1751.24|1756.66|1750.46|31
1654262610000|2022-06-03 13:23:30|1756.78|1750.58|1756.71|1750.51|1756.96|1750.76|1756.53|1750.33|34
1654262620000|2022-06-03 13:23:40|1756.68|1750.48|1757.65|1751.45|1757.81|1751.61|1756.36|1750.16|33
1654262630000|2022-06-03 13:23:50|1757.66|1751.46|1757.55|1751.35|1758.01|1751.81|1757.55|1751.35|32
1654262640000|2022-06-03 13:24:00|1757.38|1751.18|1756.24|1750.04|1757.44|1751.24|1756.2|1750|34
1654262650000|2022-06-03 13:24:10|1756.39|1750.19|1756.08|1749.88|1756.7|1750.5|1755.57|1749.37|36
1654262660000|2022-06-03 13:24:20|1756.09|1749.89|1755.89|1749.69|1756.16|1749.96|1755.68|1749.48|32
1654262670000|2022-06-03 13:24:30|1755.88|1749.68|1755.17|1748.97|1755.88|1749.68|1754.86|1748.66|36
1654262680000|2022-06-03 13:24:40|1755.21|1749.01|1755.83|1749.63|1755.86|1749.66|1754.98|1748.78|35
1654262690000|2022-06-03 13:24:50|1755.75|1749.55|1755.35|1749.15|1755.75|1749.55|1754.99|1748.79|35
1654262700000|2022-06-03 13:25:00|1755.36|1749.16|1755.14|1748.94|1755.41|1749.21|1754.78|1748.58|32
1654262710000|2022-06-03 13:25:10|1755.27|1749.07|1756.37|1750.17|1756.53|1750.33|1755|1748.8|34
1654262720000|2022-06-03 13:25:20|1756.34|1750.14|1754.09|1747.89|1756.34|1750.14|1753.96|1747.76|33
1654262730000|2022-06-03 13:25:30|1754.12|1747.92|1755.02|1748.82|1755.12|1748.92|1753.73|1747.53|38
1654262740000|2022-06-03 13:25:40|1755.06|1748.86|1754.72|1748.52|1755.06|1748.86|1754.38|1748.18|35
1654262750000|2022-06-03 13:25:50|1754.74|1748.54|1755.01|1748.81|1755.01|1748.81|1754.59|1748.39|34
1654262760000|2022-06-03 13:26:00|1755|1748.8|1754.82|1748.62|1755.26|1749.06|1754.78|1748.58|35
1654262770000|2022-06-03 13:26:10|1754.91|1748.71|1754.54|1748.34|1755.2|1749|1754.49|1748.29|34
1654262780000|2022-06-03 13:26:20|1754.62|1748.42|1756.26|1750.06|1756.61|1750.41|1754.52|1748.32|34
1654262790000|2022-06-03 13:26:30|1756.14|1749.94|1757.35|1751.15|1757.35|1751.15|1755.61|1749.41|35
1654262800000|2022-06-03 13:26:40|1757.5|1751.3|1755.45|1749.25|1757.5|1751.3|1755.07|1748.87|38
1654262810000|2022-06-03 13:26:50|1755.55|1749.35|1756.02|1749.82|1756.21|1750.01|1755.55|1749.35|37
1654262820000|2022-06-03 13:27:00|1756.09|1749.89|1757.8|1751.6|1757.83|1751.63|1755.9|1749.7|37
1654262830000|2022-06-03 13:27:10|1757.91|1751.71|1756.64|1750.44|1758.33|1752.13|1756.51|1750.31|38
1654262840000|2022-06-03 13:27:20|1756.62|1750.42|1756.19|1749.99|1756.62|1750.42|1755.88|1749.68|36
1654262850000|2022-06-03 13:27:30|1756.21|1750.01|1756.15|1749.95|1756.54|1750.34|1755.82|1749.62|28
1654262860000|2022-06-03 13:27:40|1755.78|1749.58|1757.29|1751.09|1757.33|1751.13|1755.75|1749.55|37
1654262870000|2022-06-03 13:27:50|1757.51|1751.31|1755.63|1749.43|1757.78|1751.58|1755.55|1749.35|38
1654262880000|2022-06-03 13:28:00|1755.61|1749.41|1755.69|1749.49|1756.38|1750.18|1754.9|1748.7|36
1654262890000|2022-06-03 13:28:10|1755.45|1749.25|1756.89|1750.69|1756.91|1750.71|1754.9|1748.7|37
1654262900000|2022-06-03 13:28:20|1756.88|1750.68|1755.08|1748.88|1757.09|1750.89|1754.71|1748.51|33
1654262910000|2022-06-03 13:28:30|1754.63|1748.43|1755.38|1749.18|1755.45|1749.25|1754.52|1748.32|37
1654262920000|2022-06-03 13:28:40|1755.27|1749.07|1754.4|1748.2|1755.27|1749.07|1754.3|1748.1|37
1654262930000|2022-06-03 13:28:50|1754.31|1748.11|1755.28|1749.08|1755.4|1749.2|1754.3|1748.1|36
1654262940000|2022-06-03 13:29:00|1755.17|1748.97|1754.65|1748.45|1755.3|1749.1|1754.31|1748.11|39
1654262950000|2022-06-03 13:29:10|1754.62|1748.42|1754.25|1748.05|1754.97|1748.77|1753.97|1747.77|36
1654262960000|2022-06-03 13:29:20|1754.16|1747.96|1754.43|1748.23|1755.02|1748.82|1754.16|1747.96|40
1654262970000|2022-06-03 13:29:30|1754.56|1748.36|1755.19|1748.99|1755.21|1749.01|1754.43|1748.23|36
1654262980000|2022-06-03 13:29:40|1755.33|1749.13|1754.31|1748.11|1755.54|1749.34|1754.31|1748.11|39
1654262990000|2022-06-03 13:29:50|1754.23|1748.03|1753.7|1747.5|1754.37|1748.17|1753.41|1747.21|36
1654263000000|2022-06-03 13:30:00|1753.67|1747.47|1750.94|1744.74|1753.98|1747.78|1750.59|1744.39|40
1654263010000|2022-06-03 13:30:10|1750.88|1744.68|1752.59|1746.39|1753.4|1747.2|1750.08|1743.88|39
1654263020000|2022-06-03 13:30:20|1752.36|1746.16|1755.3|1749.1|1755.42|1749.22|1752.17|1745.97|38
1654263030000|2022-06-03 13:30:30|1754.75|1748.55|1753.47|1747.27|1754.75|1748.55|1752.64|1746.44|38
1654263040000|2022-06-03 13:30:40|1753.64|1747.44|1754.81|1748.61|1754.81|1748.61|1752.41|1746.21|36
1654263050000|2022-06-03 13:30:50|1754.91|1748.71|1757.63|1751.43|1758.55|1752.35|1754.91|1748.71|38
1654263060000|2022-06-03 13:31:00|1757.71|1751.51|1756.36|1750.16|1757.72|1751.52|1756.26|1750.06|38
1654263070000|2022-06-03 13:31:10|1756.53|1750.33|1759|1752.8|1759.6|1753.4|1755.36|1749.16|39
1654263080000|2022-06-03 13:31:20|1758.9|1752.7|1759.6|1753.4|1760.31|1754.11|1758.68|1752.48|37
1654263090000|2022-06-03 13:31:30|1759.67|1753.47|1759.94|1753.74|1761.58|1755.38|1759.67|1753.47|40
1654263100000|2022-06-03 13:31:40|1760.41|1754.21|1761.38|1755.18|1761.56|1755.36|1760.32|1754.12|40
1654263110000|2022-06-03 13:31:50|1761.52|1755.32|1763.18|1756.98|1763.29|1757.09|1760.73|1754.53|39
1654263120000|2022-06-03 13:32:00|1763.04|1756.84|1763.75|1757.55|1764.54|1758.34|1762.85|1756.65|38
1654263130000|2022-06-03 13:32:10|1763.78|1757.58|1769.48|1763.28|1769.48|1763.28|1763.24|1757.04|38
1654263140000|2022-06-03 13:32:20|1769.21|1763.01|1766.71|1760.51|1769.86|1763.66|1766.66|1760.46|37
1654263150000|2022-06-03 13:32:30|1766.85|1760.65|1766.87|1760.67|1766.99|1760.79|1765.57|1759.37|38
1654263160000|2022-06-03 13:32:40|1766.91|1760.71|1766|1759.8|1767.11|1760.91|1765.32|1759.12|40
1654263170000|2022-06-03 13:32:50|1766.26|1760.06|1766.35|1760.15|1767.59|1761.39|1765.45|1759.25|40
1654263180000|2022-06-03 13:33:00|1766.46|1760.26|1766.79|1760.59|1766.79|1760.59|1765.08|1758.88|39
1654263190000|2022-06-03 13:33:10|1766.67|1760.47|1769.12|1762.92|1770.91|1764.71|1766.67|1760.47|40
1654263200000|2022-06-03 13:33:20|1769.05|1762.85|1767.88|1761.68|1770.61|1764.41|1767.77|1761.57|40
1654263210000|2022-06-03 13:33:30|1767.89|1761.69|1767.26|1761.06|1768.9|1762.7|1767.25|1761.05|39
1654263220000|2022-06-03 13:33:40|1767.24|1761.04|1764.63|1758.43|1767.24|1761.04|1764.63|1758.43|38
1654263230000|2022-06-03 13:33:50|1764.71|1758.51|1765.47|1759.27|1766.4|1760.2|1764.71|1758.51|37
1654263240000|2022-06-03 13:34:00|1765.63|1759.43|1770.24|1764.04|1770.48|1764.28|1765.37|1759.17|38
1654263250000|2022-06-03 13:34:10|1770.37|1764.17|1767.63|1761.43|1770.53|1764.33|1767.63|1761.43|38
1654263260000|2022-06-03 13:34:20|1767.75|1761.55|1768.17|1761.97|1769.01|1762.81|1767.34|1761.14|38
1654263270000|2022-06-03 13:34:30|1768.01|1761.81|1769.61|1763.41|1769.67|1763.47|1768.01|1761.81|40
1654263280000|2022-06-03 13:34:40|1769.57|1763.37|1768.88|1762.68|1769.78|1763.58|1768.28|1762.08|36
1654263290000|2022-06-03 13:34:50|1768.87|1762.67|1770.45|1764.25|1770.6|1764.4|1768.72|1762.52|39
1654263300000|2022-06-03 13:35:00|1770.65|1764.45|1768.1|1761.9|1771.06|1764.86|1768.1|1761.9|39
1654263310000|2022-06-03 13:35:10|1768.27|1762.07|1769.65|1763.45|1769.65|1763.45|1767.45|1761.25|39
1654263320000|2022-06-03 13:35:20|1769.63|1763.43|1771.17|1764.97|1771.3|1765.1|1769.63|1763.43|37
1654263330000|2022-06-03 13:35:30|1770.96|1764.76|1768.95|1762.75|1771.04|1764.84|1768.92|1762.72|37
1654263340000|2022-06-03 13:35:40|1768.93|1762.73|1768.51|1762.31|1769.31|1763.11|1767.64|1761.44|39
1654263350000|2022-06-03 13:35:50|1768.47|1762.27|1766.31|1760.11|1768.47|1762.27|1765.71|1759.51|38
1654263360000|2022-06-03 13:36:00|1766.29|1760.09|1766.04|1759.84|1766.66|1760.46|1765.89|1759.69|37
1654263370000|2022-06-03 13:36:10|1765.85|1759.65|1763.98|1757.78|1765.85|1759.65|1763.68|1757.48|40
1654263380000|2022-06-03 13:36:20|1763.75|1757.55|1762.96|1756.76|1763.78|1757.58|1762.79|1756.59|40
1654263390000|2022-06-03 13:36:30|1763.33|1757.13|1764.43|1758.23|1764.6|1758.4|1763.2|1757|38
1654263400000|2022-06-03 13:36:40|1763.61|1757.41|1759.83|1753.63|1763.61|1757.41|1758.42|1752.22|40
1654263410000|2022-06-03 13:36:50|1759.94|1753.74|1760.47|1754.27|1761.67|1755.47|1759.85|1753.65|38
1654263420000|2022-06-03 13:37:00|1760.49|1754.29|1759.58|1753.38|1760.49|1754.29|1759.06|1752.86|39
1654263430000|2022-06-03 13:37:10|1759.6|1753.4|1759.53|1753.33|1760.97|1754.77|1759.53|1753.33|38
1654263440000|2022-06-03 13:37:20|1759.54|1753.34|1758.9|1752.7|1759.81|1753.61|1758.61|1752.41|38
1654263450000|2022-06-03 13:37:30|1759.01|1752.81|1760.55|1754.35|1760.65|1754.45|1759.01|1752.81|37
1654263460000|2022-06-03 13:37:40|1760.56|1754.36|1762.76|1756.56|1762.9|1756.7|1760.56|1754.36|39
1654263470000|2022-06-03 13:37:50|1762.59|1756.39|1760.85|1754.65|1762.59|1756.39|1760.81|1754.61|38
1654263480000|2022-06-03 13:38:00|1760.8|1754.6|1759.14|1752.94|1760.83|1754.63|1758.34|1752.14|38
1654263490000|2022-06-03 13:38:10|1759.18|1752.98|1760.84|1754.64|1760.92|1754.72|1759.02|1752.82|39
1654263500000|2022-06-03 13:38:20|1760.93|1754.73|1759.19|1752.99|1760.93|1754.73|1757.35|1751.15|39
1654263510000|2022-06-03 13:38:30|1759.21|1753.01|1762.07|1755.87|1762.07|1755.87|1759.12|1752.92|39
1654263520000|2022-06-03 13:38:40|1762.06|1755.86|1763.03|1756.83|1763.64|1757.44|1762.01|1755.81|36
1654263530000|2022-06-03 13:38:50|1763.02|1756.82|1762.58|1756.38|1763.02|1756.82|1762.3|1756.1|34
1654263540000|2022-06-03 13:39:00|1762.93|1756.73|1762.97|1756.77|1763.47|1757.27|1762.5|1756.3|38
1654263550000|2022-06-03 13:39:10|1762.85|1756.65|1761.35|1755.15|1762.85|1756.65|1760.76|1754.56|39
1654263560000|2022-06-03 13:39:20|1761.42|1755.22|1760.87|1754.67|1762.29|1756.09|1760.56|1754.36|39
1654263570000|2022-06-03 13:39:30|1760.95|1754.75|1760.93|1754.73|1761.55|1755.35|1760.15|1753.95|38
1654263580000|2022-06-03 13:39:40|1761.17|1754.97|1759.05|1752.85|1761.61|1755.41|1758.94|1752.74|37
1654263590000|2022-06-03 13:39:50|1759.15|1752.95|1761.86|1755.66|1761.86|1755.66|1759.01|1752.81|39
1654263600000|2022-06-03 13:40:00|1761.96|1755.76|1763.73|1757.53|1764.44|1758.24|1761.94|1755.74|40
1654263610000|2022-06-03 13:40:10|1763.93|1757.73|1763.9|1757.7|1764.01|1757.81|1763.05|1756.85|38
1654263620000|2022-06-03 13:40:20|1763.92|1757.72|1763.92|1757.72|1764.08|1757.88|1763.36|1757.16|36
1654263630000|2022-06-03 13:40:30|1764.09|1757.89|1762.54|1756.34|1764.36|1758.16|1762.31|1756.11|39
1654263640000|2022-06-03 13:40:40|1762.88|1756.68|1761.86|1755.66|1763.29|1757.09|1761.72|1755.52|39
1654263650000|2022-06-03 13:40:50|1761.91|1755.71|1761.36|1755.16|1762.18|1755.98|1761.3|1755.1|34
1654263660000|2022-06-03 13:41:00|1761.2|1755|1760.94|1754.74|1761.46|1755.26|1760.17|1753.97|37
1654263670000|2022-06-03 13:41:10|1761.1|1754.9|1760.71|1754.51|1761.1|1754.9|1759.97|1753.77|39
1654263680000|2022-06-03 13:41:20|1761.04|1754.84|1761.13|1754.93|1761.46|1755.26|1760.28|1754.08|40
1654263690000|2022-06-03 13:41:30|1761.08|1754.88|1760.18|1753.98|1761.22|1755.02|1759.53|1753.33|38
1654263700000|2022-06-03 13:41:40|1759.9|1753.7|1760.39|1754.19|1760.56|1754.36|1759.39|1753.19|39
1654263710000|2022-06-03 13:41:50|1760.42|1754.22|1760.21|1754.01|1760.42|1754.22|1759.33|1753.13|35
1654263720000|2022-06-03 13:42:00|1759.76|1753.56|1762.05|1755.85|1762.05|1755.85|1759.16|1752.96|40
1654263730000|2022-06-03 13:42:10|1762.53|1756.33|1760.8|1754.6|1763.25|1757.05|1760.8|1754.6|39
1654263740000|2022-06-03 13:42:20|1760.54|1754.34|1758.45|1752.25|1760.61|1754.41|1758|1751.8|36
1654263750000|2022-06-03 13:42:30|1758.05|1751.85|1758.48|1752.28|1758.61|1752.41|1757.18|1750.98|38
1654263760000|2022-06-03 13:42:40|1758.79|1752.59|1758.3|1752.1|1759.21|1753.01|1758.08|1751.88|37
1654263770000|2022-06-03 13:42:50|1758.26|1752.06|1758.23|1752.03|1759.34|1753.14|1758.15|1751.95|38
1654263780000|2022-06-03 13:43:00|1758.28|1752.08|1758.36|1752.16|1759.47|1753.27|1757.86|1751.66|39
1654263790000|2022-06-03 13:43:10|1758.39|1752.19|1758.34|1752.14|1758.71|1752.51|1757.96|1751.76|38
1654263800000|2022-06-03 13:43:20|1758.46|1752.26|1756.18|1749.98|1759.23|1753.03|1756.18|1749.98|36
1654263810000|2022-06-03 13:43:30|1756.22|1750.02|1755.69|1749.49|1756.33|1750.13|1754.5|1748.3|39
1654263820000|2022-06-03 13:43:40|1755.81|1749.61|1755.72|1749.52|1755.85|1749.65|1754.5|1748.3|40
1654263830000|2022-06-03 13:43:50|1755.77|1749.57|1755.7|1749.5|1756.55|1750.35|1755.05|1748.85|35
1654263840000|2022-06-03 13:44:00|1755.65|1749.45|1755.86|1749.66|1756.42|1750.22|1755.01|1748.81|39
1654263850000|2022-06-03 13:44:10|1756.14|1749.94|1755.79|1749.59|1756.43|1750.23|1755.69|1749.49|37
1654263860000|2022-06-03 13:44:20|1756.26|1750.06|1756.48|1750.28|1756.7|1750.5|1756.17|1749.97|38
1654263870000|2022-06-03 13:44:30|1756.49|1750.29|1756.12|1749.92|1756.77|1750.57|1755.96|1749.76|38
1654263880000|2022-06-03 13:44:40|1756.15|1749.95|1754.35|1748.15|1756.58|1750.38|1754.12|1747.92|36
1654263890000|2022-06-03 13:44:50|1754.13|1747.93|1754.47|1748.27|1754.47|1748.27|1754.01|1747.81|34
1654263900000|2022-06-03 13:45:00|1754.49|1748.29|1755.51|1749.31|1755.74|1749.54|1753.57|1747.37|37
1654263910000|2022-06-03 13:45:10|1755.56|1749.36|1753.55|1747.35|1755.56|1749.36|1753.55|1747.35|40
1654263920000|2022-06-03 13:45:20|1753.56|1747.36|1752.99|1746.79|1754.27|1748.07|1752.47|1746.27|38
1654263930000|2022-06-03 13:45:30|1752.69|1746.49|1752.29|1746.09|1753.1|1746.9|1752.21|1746.01|36
1654263940000|2022-06-03 13:45:40|1752.52|1746.32|1752.37|1746.17|1753.17|1746.97|1752.09|1745.89|40
1654263950000|2022-06-03 13:45:50|1752.31|1746.11|1753.87|1747.67|1753.87|1747.67|1751.97|1745.77|40
1654263960000|2022-06-03 13:46:00|1753.9|1747.7|1752.97|1746.77|1753.9|1747.7|1752.08|1745.88|37
1654263970000|2022-06-03 13:46:10|1753.29|1747.09|1754.73|1748.53|1755.06|1748.86|1753.29|1747.09|37
1654263980000|2022-06-03 13:46:20|1754.77|1748.57|1753.62|1747.42|1755|1748.8|1753.38|1747.18|40
1654263990000|2022-06-03 13:46:30|1753.49|1747.29|1752.95|1746.75|1753.58|1747.38|1752.88|1746.68|36
1654264000000|2022-06-03 13:46:40|1752.77|1746.57|1752.54|1746.34|1752.9|1746.7|1752.47|1746.27|34
1654264010000|2022-06-03 13:46:50|1752.44|1746.24|1752.49|1746.29|1752.99|1746.79|1751.22|1745.02|39
1654264020000|2022-06-03 13:47:00|1752.61|1746.41|1753.87|1747.67|1753.87|1747.67|1752.14|1745.94|39
1654264030000|2022-06-03 13:47:10|1753.94|1747.74|1754.06|1747.86|1754.36|1748.16|1753.8|1747.6|34
1654264040000|2022-06-03 13:47:20|1753.94|1747.74|1752.92|1746.72|1753.94|1747.74|1752.73|1746.53|37
1654264050000|2022-06-03 13:47:30|1753.08|1746.88|1754.25|1748.05|1754.25|1748.05|1753.08|1746.88|38
1654264060000|2022-06-03 13:47:40|1754.32|1748.12|1755.52|1749.32|1756.47|1750.27|1754.32|1748.12|37
1654264070000|2022-06-03 13:47:50|1755.6|1749.4|1755.85|1749.65|1756.47|1750.27|1755.44|1749.24|33
1654264080000|2022-06-03 13:48:00|1755.98|1749.78|1757.76|1751.56|1757.76|1751.56|1755.98|1749.78|38
1654264090000|2022-06-03 13:48:10|1757.75|1751.55|1759.46|1753.26|1759.48|1753.28|1757.61|1751.41|35
1654264100000|2022-06-03 13:48:20|1759.41|1753.21|1758.02|1751.82|1759.47|1753.27|1758.01|1751.81|39
1654264110000|2022-06-03 13:48:30|1757.93|1751.73|1758.66|1752.46|1758.67|1752.47|1757.6|1751.4|35
1654264120000|2022-06-03 13:48:40|1758.76|1752.56|1758.92|1752.72|1759.23|1753.03|1757.67|1751.47|36
1654264130000|2022-06-03 13:48:50|1759.09|1752.89|1759|1752.8|1759.16|1752.96|1758.52|1752.32|40
1654264140000|2022-06-03 13:49:00|1759.44|1753.24|1759.51|1753.31|1760.08|1753.88|1759.31|1753.11|39
1654264150000|2022-06-03 13:49:10|1759.53|1753.33|1760.52|1754.32|1760.86|1754.66|1759.5|1753.3|40
1654264160000|2022-06-03 13:49:20|1760.53|1754.33|1759.27|1753.07|1760.83|1754.63|1759.17|1752.97|38
1654264170000|2022-06-03 13:49:30|1759.41|1753.21|1760.15|1753.95|1760.3|1754.1|1759.07|1752.87|34
1654264180000|2022-06-03 13:49:40|1759.92|1753.72|1759.48|1753.28|1760.84|1754.64|1759.42|1753.22|39
1654264190000|2022-06-03 13:49:50|1759.43|1753.23|1758.75|1752.55|1759.43|1753.23|1758.64|1752.44|34
1654264200000|2022-06-03 13:50:00|1758.8|1752.6|1758.46|1752.26|1759.27|1753.07|1758.4|1752.2|38
1654264210000|2022-06-03 13:50:10|1758.39|1752.19|1758.67|1752.47|1758.69|1752.49|1757.34|1751.14|39
1654264220000|2022-06-03 13:50:20|1758.72|1752.52|1758.76|1752.56|1759.59|1753.39|1758.56|1752.36|38
1654264230000|2022-06-03 13:50:30|1758.62|1752.42|1758.46|1752.26|1758.62|1752.42|1758.19|1751.99|34
1654264240000|2022-06-03 13:50:40|1758.42|1752.22|1758.83|1752.63|1758.93|1752.73|1758.14|1751.94|39
1654264250000|2022-06-03 13:50:50|1758.72|1752.52|1759.03|1752.83|1759.03|1752.83|1758.34|1752.14|37
1654264260000|2022-06-03 13:51:00|1759.2|1753|1758.38|1752.18|1759.3|1753.1|1758.37|1752.17|37
1654264270000|2022-06-03 13:51:10|1758.27|1752.07|1757.67|1751.47|1758.83|1752.63|1757.61|1751.41|38
1654264280000|2022-06-03 13:51:20|1757.59|1751.39|1758.43|1752.23|1758.43|1752.23|1757.31|1751.11|38
1654264290000|2022-06-03 13:51:30|1758.62|1752.42|1759.02|1752.82|1759.7|1753.5|1758.42|1752.22|38
1654264300000|2022-06-03 13:51:40|1758.99|1752.79|1758.17|1751.97|1759.08|1752.88|1757.94|1751.74|37
1654264310000|2022-06-03 13:51:50|1758.29|1752.09|1758.77|1752.57|1758.77|1752.57|1757.82|1751.62|29
1654264320000|2022-06-03 13:52:00|1759.04|1752.84|1760.34|1754.14|1761.01|1754.81|1758.95|1752.75|39
1654264330000|2022-06-03 13:52:10|1760.3|1754.1|1759.7|1753.5|1760.3|1754.1|1759.55|1753.35|38
1654264340000|2022-06-03 13:52:20|1759.89|1753.69|1760.04|1753.84|1760.28|1754.08|1759.49|1753.29|37
1654264350000|2022-06-03 13:52:30|1760.05|1753.85|1759.08|1752.88|1760.18|1753.98|1758.84|1752.64|37
1654264360000|2022-06-03 13:52:40|1758.97|1752.77|1759.29|1753.09|1759.29|1753.09|1758.53|1752.33|32
1654264370000|2022-06-03 13:52:50|1759.22|1753.02|1759.1|1752.9|1759.67|1753.47|1758.96|1752.76|35
1654264380000|2022-06-03 13:53:00|1759.21|1753.01|1760.72|1754.52|1760.87|1754.67|1759.21|1753.01|34
1654264390000|2022-06-03 13:53:10|1760.61|1754.41|1761.26|1755.06|1761.32|1755.12|1760.53|1754.33|38
1654264400000|2022-06-03 13:53:20|1761.09|1754.89|1761.07|1754.87|1762.17|1755.97|1760.98|1754.78|34
1654264410000|2022-06-03 13:53:30|1761|1754.8|1761.36|1755.16|1761.45|1755.25|1760.65|1754.45|35
1654264420000|2022-06-03 13:53:40|1761.55|1755.35|1763.04|1756.84|1763.04|1756.84|1761.55|1755.35|39
1654264430000|2022-06-03 13:53:50|1763.05|1756.85|1763.01|1756.81|1763.2|1757|1762.73|1756.53|39
1654264440000|2022-06-03 13:54:00|1762.95|1756.75|1761.79|1755.59|1763.12|1756.92|1761.6|1755.4|37
1654264450000|2022-06-03 13:54:10|1761.87|1755.67|1761.89|1755.69|1762.28|1756.08|1761.53|1755.33|40
1654264460000|2022-06-03 13:54:20|1761.91|1755.71|1762.42|1756.22|1762.67|1756.47|1761.76|1755.56|35
1654264470000|2022-06-03 13:54:30|1762.4|1756.2|1762.19|1755.99|1763.04|1756.84|1762.17|1755.97|35
1654264480000|2022-06-03 13:54:40|1762.35|1756.15|1761.92|1755.72|1762.43|1756.23|1761.84|1755.64|31
1654264490000|2022-06-03 13:54:50|1761.89|1755.69|1762.21|1756.01|1762.21|1756.01|1761.57|1755.37|29
1654264500000|2022-06-03 13:55:00|1762.29|1756.09|1762.86|1756.66|1762.94|1756.74|1761.92|1755.72|40
1654264510000|2022-06-03 13:55:10|1762.72|1756.52|1763.08|1756.88|1763.59|1757.39|1762.68|1756.48|31
1654264520000|2022-06-03 13:55:20|1763.15|1756.95|1763.14|1756.94|1763.32|1757.12|1763.09|1756.89|33
1654264530000|2022-06-03 13:55:30|1763.12|1756.92|1764.4|1758.2|1764.5|1758.3|1763.03|1756.83|35
1654264540000|2022-06-03 13:55:40|1764.25|1758.05|1764.23|1758.03|1764.7|1758.5|1764.1|1757.9|39
1654264550000|2022-06-03 13:55:50|1764.22|1758.02|1763.98|1757.78|1764.43|1758.23|1763.52|1757.32|40
1654264560000|2022-06-03 13:56:00|1763.97|1757.77|1764.35|1758.15|1764.73|1758.53|1763.95|1757.75|38
1654264570000|2022-06-03 13:56:10|1764.34|1758.14|1765.29|1759.09|1765.29|1759.09|1764.01|1757.81|36
1654264580000|2022-06-03 13:56:20|1765.54|1759.34|1764.9|1758.7|1765.97|1759.77|1764.79|1758.59|37
1654264590000|2022-06-03 13:56:30|1765.17|1758.97|1764.51|1758.31|1765.17|1758.97|1764.44|1758.24|36
1654264600000|2022-06-03 13:56:40|1764.57|1758.37|1766.04|1759.84|1766.15|1759.95|1764.57|1758.37|40
1654264610000|2022-06-03 13:56:50|1766.03|1759.83|1767.37|1761.17|1767.44|1761.24|1766|1759.8|38
1654264620000|2022-06-03 13:57:00|1767.26|1761.06|1766.04|1759.84|1767.53|1761.33|1766.02|1759.82|36
1654264630000|2022-06-03 13:57:10|1766.12|1759.92|1766.57|1760.37|1766.57|1760.37|1765.82|1759.62|40
1654264640000|2022-06-03 13:57:20|1766.39|1760.19|1766.84|1760.64|1767.31|1761.11|1765.8|1759.6|34
1654264650000|2022-06-03 13:57:30|1766.82|1760.62|1766.93|1760.73|1767.58|1761.38|1766.82|1760.62|34
1654264660000|2022-06-03 13:57:40|1767.06|1760.86|1767.05|1760.85|1767.37|1761.17|1766.58|1760.38|35
1654264670000|2022-06-03 13:57:50|1767.08|1760.88|1766.93|1760.73|1767.21|1761.01|1766.71|1760.51|36
1654264680000|2022-06-03 13:58:00|1766.9|1760.7|1767|1760.8|1767.51|1761.31|1766.79|1760.59|38
1654264690000|2022-06-03 13:58:10|1766.95|1760.75|1766.48|1760.28|1767.21|1761.01|1766.48|1760.28|40
1654264700000|2022-06-03 13:58:20|1766.4|1760.2|1765.96|1759.76|1766.4|1760.2|1765.45|1759.25|33
1654264710000|2022-06-03 13:58:30|1765.95|1759.75|1767.82|1761.62|1767.86|1761.66|1765.92|1759.72|34
1654264720000|2022-06-03 13:58:40|1767.84|1761.64|1767.69|1761.49|1768.13|1761.93|1767.49|1761.29|38
1654264730000|2022-06-03 13:58:50|1767.72|1761.52|1767.72|1761.52|1768.07|1761.87|1767.6|1761.4|34
1654264740000|2022-06-03 13:59:00|1767.81|1761.61|1768.2|1762|1768.58|1762.38|1767.74|1761.54|40
1654264750000|2022-06-03 13:59:10|1768.22|1762.02|1768.49|1762.29|1769.56|1763.36|1767.88|1761.68|39
1654264760000|2022-06-03 13:59:20|1768.6|1762.4|1769.68|1763.48|1769.68|1763.48|1768.52|1762.32|39
1654264770000|2022-06-03 13:59:30|1769.76|1763.56|1769.65|1763.45|1770.56|1764.36|1769.53|1763.33|39
1654264780000|2022-06-03 13:59:40|1769.66|1763.46|1769.27|1763.07|1770.17|1763.97|1769.27|1763.07|38
1654264790000|2022-06-03 13:59:50|1769.17|1762.97|1769.91|1763.71|1770.22|1764.02|1769.17|1762.97|37
1654264800000|2022-06-03 14:00:00|1769.78|1763.58|1767.51|1761.31|1770.21|1764.01|1767.42|1761.22|37
1654264810000|2022-06-03 14:00:10|1767.52|1761.32|1768.59|1762.39|1769.83|1763.63|1767.52|1761.32|39
1654264820000|2022-06-03 14:00:20|1768.44|1762.24|1770.14|1763.94|1770.15|1763.95|1768.44|1762.24|39
1654264830000|2022-06-03 14:00:30|1770.15|1763.95|1770.65|1764.45|1771.11|1764.91|1769.85|1763.65|40
1654264840000|2022-06-03 14:00:40|1770.84|1764.64|1771.15|1764.95|1772.39|1766.19|1770.76|1764.56|37
1654264850000|2022-06-03 14:00:50|1771.17|1764.97|1771.76|1765.56|1771.85|1765.65|1770.68|1764.48|37
1654264860000|2022-06-03 14:01:00|1772|1765.8|1770.93|1764.73|1772.37|1766.17|1770.8|1764.6|39
1654264870000|2022-06-03 14:01:10|1770.84|1764.64|1772.67|1766.47|1772.67|1766.47|1770.67|1764.47|36
1654264880000|2022-06-03 14:01:20|1772.64|1766.44|1772.3|1766.1|1772.65|1766.45|1771.92|1765.72|39
1654264890000|2022-06-03 14:01:30|1772.32|1766.12|1773.14|1766.94|1773.26|1767.06|1772.05|1765.85|36
1654264900000|2022-06-03 14:01:40|1773.15|1766.95|1775.01|1768.81|1775.07|1768.87|1772.73|1766.53|36
1654264910000|2022-06-03 14:01:50|1775.02|1768.82|1775.47|1769.27|1776.04|1769.84|1774.72|1768.52|40
1654264920000|2022-06-03 14:02:00|1774.96|1768.76|1772.29|1766.09|1774.96|1768.76|1772.25|1766.05|37
1654264930000|2022-06-03 14:02:10|1772.24|1766.04|1774.46|1768.26|1775.14|1768.94|1772.07|1765.87|40
1654264940000|2022-06-03 14:02:20|1774.45|1768.25|1772.38|1766.18|1774.45|1768.25|1772.38|1766.18|35
1654264950000|2022-06-03 14:02:30|1772.51|1766.31|1772.13|1765.93|1772.68|1766.48|1772.05|1765.85|34
1654264960000|2022-06-03 14:02:40|1772.16|1765.96|1771.65|1765.45|1772.23|1766.03|1771.41|1765.21|34
1654264970000|2022-06-03 14:02:50|1771.62|1765.42|1770.73|1764.53|1771.66|1765.46|1770.44|1764.24|38
1654264980000|2022-06-03 14:03:00|1770.76|1764.56|1771.73|1765.53|1771.82|1765.62|1770.66|1764.46|38
1654264990000|2022-06-03 14:03:10|1771.7|1765.5|1772.38|1766.18|1772.86|1766.66|1771.68|1765.48|29
1654265000000|2022-06-03 14:03:20|1772.18|1765.98|1770.91|1764.71|1772.18|1765.98|1770.77|1764.57|32
1654265010000|2022-06-03 14:03:30|1770.92|1764.72|1770.84|1764.64|1771.28|1765.08|1770.81|1764.61|36
1654265020000|2022-06-03 14:03:40|1770.85|1764.65|1770.66|1764.46|1771.29|1765.09|1770.44|1764.24|37
1654265030000|2022-06-03 14:03:50|1770.64|1764.44|1769.72|1763.52|1770.68|1764.48|1769.65|1763.45|34
1654265040000|2022-06-03 14:04:00|1769.66|1763.46|1766.71|1760.51|1769.76|1763.56|1766.63|1760.43|36
1654265050000|2022-06-03 14:04:10|1766.89|1760.69|1768.12|1761.92|1768.8|1762.6|1766.85|1760.65|40
1654265060000|2022-06-03 14:04:20|1768.08|1761.88|1767.77|1761.57|1768.26|1762.06|1767.67|1761.47|37
1654265070000|2022-06-03 14:04:30|1767.78|1761.58|1768.37|1762.17|1768.37|1762.17|1767.62|1761.42|38
1654265080000|2022-06-03 14:04:40|1768.4|1762.2|1768.41|1762.21|1768.59|1762.39|1768.12|1761.92|31
1654265090000|2022-06-03 14:04:50|1768.4|1762.2|1768|1761.8|1768.77|1762.57|1767.95|1761.75|38
1654265100000|2022-06-03 14:05:00|1767.95|1761.75|1767.22|1761.02|1767.95|1761.75|1766.94|1760.74|39
1654265110000|2022-06-03 14:05:10|1767.15|1760.95|1764.67|1758.47|1767.29|1761.09|1764.67|1758.47|36
1654265120000|2022-06-03 14:05:20|1764.31|1758.11|1765.35|1759.15|1765.54|1759.34|1764.07|1757.87|38
1654265130000|2022-06-03 14:05:30|1765.29|1759.09|1763.45|1757.25|1765.3|1759.1|1763.45|1757.25|38
1654265140000|2022-06-03 14:05:40|1763.42|1757.22|1764.07|1757.87|1764.07|1757.87|1763.25|1757.05|33
1654265150000|2022-06-03 14:05:50|1764.15|1757.95|1765.47|1759.27|1765.86|1759.66|1764.15|1757.95|38
1654265160000|2022-06-03 14:06:00|1765.57|1759.37|1765.86|1759.66|1766.26|1760.06|1765.57|1759.37|37
1654265170000|2022-06-03 14:06:10|1765.87|1759.67|1765.25|1759.05|1765.99|1759.79|1765.1|1758.9|36
1654265180000|2022-06-03 14:06:20|1765.22|1759.02|1765.97|1759.77|1765.97|1759.77|1764.85|1758.65|38
1654265190000|2022-06-03 14:06:30|1766|1759.8|1767.1|1760.9|1767.34|1761.14|1766|1759.8|38
1654265200000|2022-06-03 14:06:40|1767.18|1760.98|1768.15|1761.95|1768.7|1762.5|1767.18|1760.98|38
1654265210000|2022-06-03 14:06:50|1768.16|1761.96|1767.42|1761.22|1768.3|1762.1|1767.39|1761.19|39
1654265220000|2022-06-03 14:07:00|1767.39|1761.19|1769.35|1763.15|1769.35|1763.15|1767.39|1761.19|34
1654265230000|2022-06-03 14:07:10|1769.37|1763.17|1770.35|1764.15|1770.88|1764.68|1769.09|1762.89|28
1654265240000|2022-06-03 14:07:20|1770.4|1764.2|1770.03|1763.83|1771.2|1765|1770.03|1763.83|37
1654265250000|2022-06-03 14:07:30|1770.01|1763.81|1769.26|1763.06|1770.01|1763.81|1769.26|1763.06|35
1654265260000|2022-06-03 14:07:40|1769.21|1763.01|1769.47|1763.27|1769.91|1763.71|1769.21|1763.01|35
1654265270000|2022-06-03 14:07:50|1769.42|1763.22|1769.22|1763.02|1769.52|1763.32|1769.1|1762.9|38
1654265280000|2022-06-03 14:08:00|1769.23|1763.03|1768.31|1762.11|1769.43|1763.23|1768.31|1762.11|31
1654265290000|2022-06-03 14:08:10|1768.15|1761.95|1769.24|1763.04|1769.44|1763.24|1768.04|1761.84|37
1654265300000|2022-06-03 14:08:20|1769.2|1763|1768.72|1762.52|1769.2|1763|1768.65|1762.45|37
1654265310000|2022-06-03 14:08:30|1768.69|1762.49|1769.34|1763.14|1769.39|1763.19|1768.07|1761.87|35
1654265320000|2022-06-03 14:08:40|1769.38|1763.18|1769.3|1763.1|1769.63|1763.43|1768.84|1762.64|37
1654265330000|2022-06-03 14:08:50|1769.24|1763.04|1768.51|1762.31|1769.35|1763.15|1768.41|1762.21|39
1654265340000|2022-06-03 14:09:00|1768.54|1762.34|1768.52|1762.32|1769.53|1763.33|1768.52|1762.32|37
1654265350000|2022-06-03 14:09:10|1768.51|1762.31|1768.22|1762.02|1768.51|1762.31|1767.54|1761.34|36
1654265360000|2022-06-03 14:09:20|1768.24|1762.04|1767.81|1761.61|1768.25|1762.05|1767.47|1761.27|34
1654265370000|2022-06-03 14:09:30|1767.73|1761.53|1767.28|1761.08|1767.88|1761.68|1766.8|1760.6|37
1654265380000|2022-06-03 14:09:40|1767.08|1760.88|1766.68|1760.48|1767.26|1761.06|1766.68|1760.48|33
1654265390000|2022-06-03 14:09:50|1766.91|1760.71|1767|1760.8|1767.13|1760.93|1766.67|1760.47|35
1654265400000|2022-06-03 14:10:00|1767.05|1760.85|1767.37|1761.17|1767.37|1761.17|1765.84|1759.64|35
1654265410000|2022-06-03 14:10:10|1767.53|1761.33|1767.6|1761.4|1768.23|1762.03|1767.47|1761.27|36
1654265420000|2022-06-03 14:10:20|1767.56|1761.36|1767.47|1761.27|1767.89|1761.69|1767.34|1761.14|31
1654265430000|2022-06-03 14:10:30|1767.42|1761.22|1766.89|1760.69|1767.43|1761.23|1766.72|1760.52|34
1654265440000|2022-06-03 14:10:40|1767.01|1760.81|1765.13|1758.93|1767.01|1760.81|1765.13|1758.93|37
1654265450000|2022-06-03 14:10:50|1765.1|1758.9|1764.98|1758.78|1765.32|1759.12|1764.29|1758.09|37
1654265460000|2022-06-03 14:11:00|1765|1758.8|1764.49|1758.29|1765.46|1759.26|1764.49|1758.29|38
1654265470000|2022-06-03 14:11:10|1764.41|1758.21|1764.12|1757.92|1764.85|1758.65|1764.12|1757.92|38
1654265480000|2022-06-03 14:11:20|1764.13|1757.93|1762.91|1756.71|1764.21|1758.01|1762.51|1756.31|40
1654265490000|2022-06-03 14:11:30|1763.02|1756.82|1763.9|1757.7|1764.2|1758|1762.84|1756.64|39
1654265500000|2022-06-03 14:11:40|1763.88|1757.68|1764.04|1757.84|1764.07|1757.87|1763.15|1756.95|36
1654265510000|2022-06-03 14:11:50|1764.06|1757.86|1763.75|1757.55|1764.26|1758.06|1763.62|1757.42|34
1654265520000|2022-06-03 14:12:00|1763.73|1757.53|1764.47|1758.27|1764.79|1758.59|1763.73|1757.53|37
1654265530000|2022-06-03 14:12:10|1764.44|1758.24|1764|1757.8|1764.45|1758.25|1763.62|1757.42|37
1654265540000|2022-06-03 14:12:20|1763.97|1757.77|1764.46|1758.26|1764.79|1758.59|1763.91|1757.71|33
1654265550000|2022-06-03 14:12:30|1764.49|1758.29|1763.95|1757.75|1764.56|1758.36|1763.62|1757.42|40
1654265560000|2022-06-03 14:12:40|1763.89|1757.69|1764.24|1758.04|1764.24|1758.04|1763.4|1757.2|34
1654265570000|2022-06-03 14:12:50|1764.07|1757.87|1765.89|1759.69|1765.98|1759.78|1763.82|1757.62|39
1654265580000|2022-06-03 14:13:00|1765.83|1759.63|1766.41|1760.21|1766.41|1760.21|1765.41|1759.21|39
1654265590000|2022-06-03 14:13:10|1766.22|1760.02|1766.99|1760.79|1767.65|1761.45|1766.22|1760.02|36
1654265600000|2022-06-03 14:13:20|1767.02|1760.82|1766.43|1760.23|1767.02|1760.82|1766.05|1759.85|36
1654265610000|2022-06-03 14:13:30|1766.6|1760.4|1767.05|1760.85|1767.18|1760.98|1766.18|1759.98|36
1654265620000|2022-06-03 14:13:40|1766.84|1760.64|1767.42|1761.22|1767.98|1761.78|1766.84|1760.64|35
1654265630000|2022-06-03 14:13:50|1767.46|1761.26|1767.77|1761.57|1767.85|1761.65|1766.94|1760.74|37
1654265640000|2022-06-03 14:14:00|1767.78|1761.58|1766.98|1760.78|1767.79|1761.59|1766.71|1760.51|35
1654265650000|2022-06-03 14:14:10|1767.07|1760.87|1767.34|1761.14|1767.54|1761.34|1767|1760.8|35
1654265660000|2022-06-03 14:14:20|1767.35|1761.15|1767.61|1761.41|1767.93|1761.73|1767.29|1761.09|34
1654265670000|2022-06-03 14:14:30|1767.64|1761.44|1767.33|1761.13|1767.65|1761.45|1767.32|1761.12|18
1654265680000|2022-06-03 14:14:40|1767.38|1761.18|1766.59|1760.39|1767.49|1761.29|1766.57|1760.37|32
1654265690000|2022-06-03 14:14:50|1766.6|1760.4|1767.6|1761.4|1767.64|1761.44|1766.6|1760.4|31
1654265700000|2022-06-03 14:15:00|1767.55|1761.35|1766.53|1760.33|1767.55|1761.35|1766.52|1760.32|30
1654265710000|2022-06-03 14:15:10|1766.43|1760.23|1766.38|1760.18|1766.66|1760.46|1766.35|1760.15|29
1654265720000|2022-06-03 14:15:20|1766.35|1760.15|1766.47|1760.27|1766.47|1760.27|1765.81|1759.61|31
1654265730000|2022-06-03 14:15:30|1766.52|1760.32|1768.1|1761.9|1768.1|1761.9|1766.49|1760.29|36
1654265740000|2022-06-03 14:15:40|1767.99|1761.79|1767.83|1761.63|1768.46|1762.26|1767.56|1761.36|36
1654265750000|2022-06-03 14:15:50|1767.85|1761.65|1767.65|1761.45|1768.11|1761.91|1767.64|1761.44|36
1654265760000|2022-06-03 14:16:00|1767.64|1761.44|1767.41|1761.21|1768.23|1762.03|1767.25|1761.05|37
1654265770000|2022-06-03 14:16:10|1767.38|1761.18|1765.86|1759.66|1767.4|1761.2|1765.83|1759.63|36
1654265780000|2022-06-03 14:16:20|1765.83|1759.63|1764.78|1758.58|1765.89|1759.69|1764.78|1758.58|32
1654265790000|2022-06-03 14:16:30|1764.79|1758.59|1763.92|1757.72|1764.98|1758.78|1763.88|1757.68|32
1654265800000|2022-06-03 14:16:40|1763.83|1757.63|1765.79|1759.59|1765.79|1759.59|1763.67|1757.47|38
1654265810000|2022-06-03 14:16:50|1765.82|1759.62|1765.12|1758.92|1765.98|1759.78|1765.12|1758.92|35
1654265820000|2022-06-03 14:17:00|1765.13|1758.93|1764.22|1758.02|1765.62|1759.42|1764.09|1757.89|35
1654265830000|2022-06-03 14:17:10|1764.24|1758.04|1763.8|1757.6|1764.38|1758.18|1763.62|1757.42|37
1654265840000|2022-06-03 14:17:20|1763.87|1757.67|1764.17|1757.97|1764.17|1757.97|1763.44|1757.24|36
1654265850000|2022-06-03 14:17:30|1764.36|1758.16|1764.84|1758.64|1765.12|1758.92|1764.34|1758.14|34
1654265860000|2022-06-03 14:17:40|1764.77|1758.57|1766.83|1760.63|1766.83|1760.63|1764.77|1758.57|38
1654265870000|2022-06-03 14:17:50|1766.78|1760.58|1766.32|1760.12|1767.17|1760.97|1765.93|1759.73|38
1654265880000|2022-06-03 14:18:00|1766.26|1760.06|1764.87|1758.67|1766.28|1760.08|1764.75|1758.55|35
1654265890000|2022-06-03 14:18:10|1764.85|1758.65|1765.79|1759.59|1765.85|1759.65|1764.78|1758.58|36
1654265900000|2022-06-03 14:18:20|1765.75|1759.55|1764.93|1758.73|1765.9|1759.7|1764.84|1758.64|30
1654265910000|2022-06-03 14:18:30|1764.92|1758.72|1764.26|1758.06|1765.03|1758.83|1764.17|1757.97|30
1654265920000|2022-06-03 14:18:40|1764.51|1758.31|1764.31|1758.11|1764.56|1758.36|1764.2|1758|36
1654265930000|2022-06-03 14:18:50|1764.23|1758.03|1764.62|1758.42|1764.75|1758.55|1764.19|1757.99|34
1654265940000|2022-06-03 14:19:00|1764.65|1758.45|1764.19|1757.99|1764.66|1758.46|1763.95|1757.75|36
1654265950000|2022-06-03 14:19:10|1764.07|1757.87|1763.39|1757.19|1764.07|1757.87|1763.26|1757.06|34
1654265960000|2022-06-03 14:19:20|1763.38|1757.18|1762.64|1756.44|1763.59|1757.39|1762.56|1756.36|29
1654265970000|2022-06-03 14:19:30|1763.05|1756.85|1764.23|1758.03|1764.3|1758.1|1762.74|1756.54|36
1654265980000|2022-06-03 14:19:40|1764.28|1758.08|1764.19|1757.99|1764.37|1758.17|1763.97|1757.77|37
1654265990000|2022-06-03 14:19:50|1764.21|1758.01|1764.52|1758.32|1764.58|1758.38|1763.95|1757.75|38
1654266000000|2022-06-03 14:20:00|1764.47|1758.27|1763.34|1757.14|1764.47|1758.27|1762.64|1756.44|31
1654266010000|2022-06-03 14:20:10|1763.09|1756.89|1763.41|1757.21|1763.41|1757.21|1762.56|1756.36|36
1654266020000|2022-06-03 14:20:20|1763.42|1757.22|1763.31|1757.11|1763.9|1757.7|1763.31|1757.11|33
1654266030000|2022-06-03 14:20:30|1763.17|1756.97|1763.31|1757.11|1763.56|1757.36|1762.91|1756.71|33
1654266040000|2022-06-03 14:20:40|1763.28|1757.08|1763.08|1756.88|1763.29|1757.09|1762.96|1756.76|30
1654266050000|2022-06-03 14:20:50|1763.2|1757|1762.56|1756.36|1763.2|1757|1762.35|1756.15|37
1654266060000|2022-06-03 14:21:00|1762.54|1756.34|1762.48|1756.28|1763.18|1756.98|1762.14|1755.94|38
1654266070000|2022-06-03 14:21:10|1762.44|1756.24|1762.77|1756.57|1763.46|1757.26|1762.39|1756.19|37
1654266080000|2022-06-03 14:21:20|1762.37|1756.17|1760.92|1754.72|1762.57|1756.37|1760.92|1754.72|35
1654266090000|2022-06-03 14:21:30|1760.93|1754.73|1760.12|1753.92|1761.27|1755.07|1760.02|1753.82|39
1654266100000|2022-06-03 14:21:40|1760.2|1754|1761.22|1755.02|1761.38|1755.18|1759.69|1753.49|37
1654266110000|2022-06-03 14:21:50|1761.56|1755.36|1761.49|1755.29|1761.83|1755.63|1761.45|1755.25|37
1654266120000|2022-06-03 14:22:00|1761.6|1755.4|1762.23|1756.03|1762.8|1756.6|1761.26|1755.06|39
1654266130000|2022-06-03 14:22:10|1762.2|1756|1761.78|1755.58|1762.31|1756.11|1761.68|1755.48|37
1654266140000|2022-06-03 14:22:20|1761.79|1755.59|1761.76|1755.56|1761.91|1755.71|1761.61|1755.41|35
1654266150000|2022-06-03 14:22:30|1761.75|1755.55|1762.22|1756.02|1762.49|1756.29|1761.49|1755.29|36
1654266160000|2022-06-03 14:22:40|1762.21|1756.01|1763.9|1757.7|1763.98|1757.78|1762.16|1755.96|25
1654266170000|2022-06-03 14:22:50|1763.87|1757.67|1763.08|1756.88|1764.44|1758.24|1763.08|1756.88|36
1654266180000|2022-06-03 14:23:00|1763.05|1756.85|1764.7|1758.5|1764.94|1758.74|1763.05|1756.85|38
1654266190000|2022-06-03 14:23:10|1764.25|1758.05|1763.5|1757.3|1764.28|1758.08|1763.06|1756.86|37
1654266200000|2022-06-03 14:23:20|1763.42|1757.22|1763.46|1757.26|1763.74|1757.54|1763.09|1756.89|35
1654266210000|2022-06-03 14:23:30|1763.47|1757.27|1763.68|1757.48|1763.71|1757.51|1762.93|1756.73|37
1654266220000|2022-06-03 14:23:40|1763.87|1757.67|1762.84|1756.64|1763.96|1757.76|1762.84|1756.64|37
1654266230000|2022-06-03 14:23:50|1762.85|1756.65|1762.06|1755.86|1762.85|1756.65|1762.04|1755.84|35
1654266240000|2022-06-03 14:24:00|1762.15|1755.95|1762.17|1755.97|1762.35|1756.15|1761.55|1755.35|38
1654266250000|2022-06-03 14:24:10|1761.82|1755.62|1761.14|1754.94|1762|1755.8|1760.79|1754.59|35
1654266260000|2022-06-03 14:24:20|1761.21|1755.01|1760.51|1754.31|1761.22|1755.02|1760.24|1754.04|38
1654266270000|2022-06-03 14:24:30|1760.33|1754.13|1760.73|1754.53|1760.73|1754.53|1759.83|1753.63|38
1654266280000|2022-06-03 14:24:40|1760.74|1754.54|1760.67|1754.47|1760.87|1754.67|1759.83|1753.63|37
1654266290000|2022-06-03 14:24:50|1760.68|1754.48|1759.72|1753.52|1760.86|1754.66|1759.61|1753.41|38
1654266300000|2022-06-03 14:25:00|1759.69|1753.49|1760.27|1754.07|1760.41|1754.21|1759.23|1753.03|37
1654266310000|2022-06-03 14:25:10|1760.22|1754.02|1760.73|1754.53|1760.75|1754.55|1759.53|1753.33|36
1654266320000|2022-06-03 14:25:20|1760.91|1754.71|1760.84|1754.64|1761.04|1754.84|1760.2|1754|38
1654266330000|2022-06-03 14:25:30|1760.85|1754.65|1759.78|1753.58|1760.85|1754.65|1759.77|1753.57|37
1654266340000|2022-06-03 14:25:40|1759.85|1753.65|1760.21|1754.01|1760.3|1754.1|1759.85|1753.65|38
1654266350000|2022-06-03 14:25:50|1760.14|1753.94|1760.81|1754.61|1760.91|1754.71|1760.05|1753.85|35
1654266360000|2022-06-03 14:26:00|1760.79|1754.59|1760.69|1754.49|1761.33|1755.13|1760.69|1754.49|31
1654266370000|2022-06-03 14:26:10|1760.56|1754.36|1760.49|1754.29|1760.56|1754.36|1760.13|1753.93|39
1654266380000|2022-06-03 14:26:20|1760.68|1754.48|1761.86|1755.66|1761.96|1755.76|1760.68|1754.48|37
1654266390000|2022-06-03 14:26:30|1761.88|1755.68|1761.3|1755.1|1761.88|1755.68|1761.24|1755.04|38
1654266400000|2022-06-03 14:26:40|1761.28|1755.08|1760.44|1754.24|1761.28|1755.08|1760.03|1753.83|36
1654266410000|2022-06-03 14:26:50|1760.46|1754.26|1760.26|1754.06|1760.9|1754.7|1760.26|1754.06|30
1654266420000|2022-06-03 14:27:00|1760.33|1754.13|1761.57|1755.37|1761.61|1755.41|1760.24|1754.04|37
1654266430000|2022-06-03 14:27:10|1761.62|1755.42|1761.68|1755.48|1761.81|1755.61|1761.36|1755.16|37
1654266440000|2022-06-03 14:27:20|1761.57|1755.37|1761.32|1755.12|1761.66|1755.46|1761.09|1754.89|36
1654266450000|2022-06-03 14:27:30|1761.34|1755.14|1761.92|1755.72|1762.52|1756.32|1761.24|1755.04|36
1654266460000|2022-06-03 14:27:40|1761.96|1755.76|1762.79|1756.59|1762.98|1756.78|1761.96|1755.76|34
1654266470000|2022-06-03 14:27:50|1762.86|1756.66|1761.85|1755.65|1763.03|1756.83|1761.85|1755.65|32
1654266480000|2022-06-03 14:28:00|1761.65|1755.45|1761.9|1755.7|1762.16|1755.96|1761.56|1755.36|36
1654266490000|2022-06-03 14:28:10|1761.79|1755.59|1760.55|1754.35|1761.79|1755.59|1760.4|1754.2|37
1654266500000|2022-06-03 14:28:20|1760.5|1754.3|1762.22|1756.02|1762.42|1756.22|1760.5|1754.3|36
1654266510000|2022-06-03 14:28:30|1762.44|1756.24|1762.58|1756.38|1762.63|1756.43|1762.09|1755.89|33
1654266520000|2022-06-03 14:28:40|1762.6|1756.4|1760.66|1754.46|1762.6|1756.4|1760.58|1754.38|39
1654266530000|2022-06-03 14:28:50|1760.67|1754.47|1760.82|1754.62|1760.85|1754.65|1760.19|1753.99|37
1654266540000|2022-06-03 14:29:00|1760.83|1754.63|1760.16|1753.96|1760.86|1754.66|1759.85|1753.65|33
1654266550000|2022-06-03 14:29:10|1760.08|1753.88|1760.49|1754.29|1761.23|1755.03|1760.08|1753.88|36
1654266560000|2022-06-03 14:29:20|1760.53|1754.33|1761.59|1755.39|1761.63|1755.43|1760.33|1754.13|35
1654266570000|2022-06-03 14:29:30|1761.62|1755.42|1760.84|1754.64|1761.62|1755.42|1760.84|1754.64|36
1654266580000|2022-06-03 14:29:40|1760.89|1754.69|1761.36|1755.16|1761.5|1755.3|1760.43|1754.23|38
1654266590000|2022-06-03 14:29:50|1761.35|1755.15|1761.83|1755.63|1762.04|1755.84|1761.35|1755.15|36
1654266600000|2022-06-03 14:30:00|1761.72|1755.52|1760.71|1754.51|1761.72|1755.52|1760.71|1754.51|35
1654266610000|2022-06-03 14:30:10|1760.76|1754.56|1760.26|1754.06|1760.77|1754.57|1759.88|1753.68|33
1654266620000|2022-06-03 14:30:20|1760.24|1754.04|1759.13|1752.93|1760.41|1754.21|1759.13|1752.93|33
1654266630000|2022-06-03 14:30:30|1759.08|1752.88|1759.13|1752.93|1759.23|1753.03|1758.88|1752.68|34
1654266640000|2022-06-03 14:30:40|1758.97|1752.77|1759.05|1752.85|1759.48|1753.28|1758.75|1752.55|36
1654266650000|2022-06-03 14:30:50|1758.96|1752.76|1758.94|1752.74|1759.09|1752.89|1758.78|1752.58|38
1654266660000|2022-06-03 14:31:00|1758.86|1752.66|1758.08|1751.88|1758.86|1752.66|1757.54|1751.34|39
1654266670000|2022-06-03 14:31:10|1758.01|1751.81|1759.14|1752.94|1759.25|1753.05|1757.64|1751.44|39
1654266680000|2022-06-03 14:31:20|1759.1|1752.9|1759.86|1753.66|1760.22|1754.02|1759.03|1752.83|38
1654266690000|2022-06-03 14:31:30|1759.88|1753.68|1759.86|1753.66|1760.67|1754.47|1759.8|1753.6|38
1654266700000|2022-06-03 14:31:40|1759.81|1753.61|1760.81|1754.61|1761.11|1754.91|1759.8|1753.6|33
1654266710000|2022-06-03 14:31:50|1760.75|1754.55|1761.15|1754.95|1761.15|1754.95|1760.5|1754.3|36
1654266720000|2022-06-03 14:32:00|1761.13|1754.93|1760.95|1754.75|1761.2|1755|1760.14|1753.94|35
1654266730000|2022-06-03 14:32:10|1761.06|1754.86|1759.69|1753.49|1761.1|1754.9|1759.69|1753.49|38
1654266740000|2022-06-03 14:32:20|1759.54|1753.34|1760.12|1753.92|1760.12|1753.92|1759.41|1753.21|38
1654266750000|2022-06-03 14:32:30|1760.03|1753.83|1762.36|1756.16|1762.36|1756.16|1760|1753.8|36
1654266760000|2022-06-03 14:32:40|1762.35|1756.15|1763.26|1757.06|1763.75|1757.55|1762.35|1756.15|36
1654266770000|2022-06-03 14:32:50|1763.49|1757.29|1763.57|1757.37|1763.77|1757.57|1763.14|1756.94|37
1654266780000|2022-06-03 14:33:00|1763.82|1757.62|1764.45|1758.25|1764.48|1758.28|1763.79|1757.59|34
1654266790000|2022-06-03 14:33:10|1764.44|1758.24|1763.64|1757.44|1764.5|1758.3|1763.64|1757.44|34
1654266800000|2022-06-03 14:33:20|1763.78|1757.58|1765.6|1759.4|1765.6|1759.4|1763.33|1757.13|36
1654266810000|2022-06-03 14:33:30|1765.61|1759.41|1765.35|1759.15|1765.61|1759.41|1764.88|1758.68|37
1654266820000|2022-06-03 14:33:40|1765.25|1759.05|1765.48|1759.28|1765.89|1759.69|1765.25|1759.05|34
1654266830000|2022-06-03 14:33:50|1765.42|1759.22|1764.64|1758.44|1765.8|1759.6|1764.06|1757.86|38
1654266840000|2022-06-03 14:34:00|1764.59|1758.39|1764.16|1757.96|1764.62|1758.42|1763.98|1757.78|33
1654266850000|2022-06-03 14:34:10|1764.12|1757.92|1765.66|1759.46|1765.97|1759.77|1764.12|1757.92|39
1654266860000|2022-06-03 14:34:20|1765.58|1759.38|1764.94|1758.74|1765.8|1759.6|1764.65|1758.45|33
1654266870000|2022-06-03 14:34:30|1764.88|1758.68|1764.72|1758.52|1765.12|1758.92|1764.49|1758.29|36
1654266880000|2022-06-03 14:34:40|1764.77|1758.57|1765.06|1758.86|1765.1|1758.9|1764.75|1758.55|33
1654266890000|2022-06-03 14:34:50|1765.05|1758.85|1764.68|1758.48|1765.07|1758.87|1764.61|1758.41|35
1654266900000|2022-06-03 14:35:00|1764.71|1758.51|1764.23|1758.03|1764.74|1758.54|1764.23|1758.03|37
1654266910000|2022-06-03 14:35:10|1764.15|1757.95|1762.85|1756.65|1764.16|1757.96|1762.84|1756.64|35
1654266920000|2022-06-03 14:35:20|1763.17|1756.97|1765.03|1758.83|1765.14|1758.94|1763.04|1756.84|37
1654266930000|2022-06-03 14:35:30|1764.99|1758.79|1765.64|1759.44|1765.95|1759.75|1764.99|1758.79|36
1654266940000|2022-06-03 14:35:40|1765.61|1759.41|1764.82|1758.62|1765.63|1759.43|1764.77|1758.57|36
1654266950000|2022-06-03 14:35:50|1764.57|1758.37|1763.73|1757.53|1764.68|1758.48|1763.73|1757.53|33
1654266960000|2022-06-03 14:36:00|1763.78|1757.58|1763.23|1757.03|1763.96|1757.76|1762.94|1756.74|35
1654266970000|2022-06-03 14:36:10|1763.39|1757.19|1762.55|1756.35|1763.62|1757.42|1762.41|1756.21|35
1654266980000|2022-06-03 14:36:20|1762.54|1756.34|1762.66|1756.46|1762.87|1756.67|1762.28|1756.08|37
1654266990000|2022-06-03 14:36:30|1762.6|1756.4|1762.46|1756.26|1762.95|1756.75|1762.46|1756.26|36
1654267000000|2022-06-03 14:36:40|1762.31|1756.11|1761.84|1755.64|1762.5|1756.3|1761.49|1755.29|36
1654267010000|2022-06-03 14:36:50|1761.79|1755.59|1761.02|1754.82|1761.82|1755.62|1760.87|1754.67|37
1654267020000|2022-06-03 14:37:00|1760.5|1754.3|1759.79|1753.59|1760.5|1754.3|1759.79|1753.59|33
1654267030000|2022-06-03 14:37:10|1759.94|1753.74|1759.72|1753.52|1760.31|1754.11|1759.65|1753.45|37
1654267040000|2022-06-03 14:37:20|1759.73|1753.53|1758.55|1752.35|1759.73|1753.53|1758.44|1752.24|38
1654267050000|2022-06-03 14:37:30|1758.54|1752.34|1759.12|1752.92|1759.19|1752.99|1758.32|1752.12|32
1654267060000|2022-06-03 14:37:40|1759.15|1752.95|1758.45|1752.25|1759.2|1753|1758.26|1752.06|37
1654267070000|2022-06-03 14:37:50|1758.56|1752.36|1758.65|1752.45|1758.68|1752.48|1758.34|1752.14|34
1654267080000|2022-06-03 14:38:00|1758.58|1752.38|1759.48|1753.28|1759.62|1753.42|1758.48|1752.28|37
1654267090000|2022-06-03 14:38:10|1759.5|1753.3|1758.88|1752.68|1759.5|1753.3|1758.83|1752.63|37
1654267100000|2022-06-03 14:38:20|1758.9|1752.7|1758.19|1751.99|1758.95|1752.75|1758.19|1751.99|37
1654267110000|2022-06-03 14:38:30|1758.14|1751.94|1756.61|1750.41|1758.14|1751.94|1756.61|1750.41|36
1654267120000|2022-06-03 14:38:40|1756.55|1750.35|1756.21|1750.01|1756.7|1750.5|1755.93|1749.73|34
1654267130000|2022-06-03 14:38:50|1756.27|1750.07|1756.8|1750.6|1756.89|1750.69|1755.7|1749.5|38
1654267140000|2022-06-03 14:39:00|1756.92|1750.72|1755.67|1749.47|1756.95|1750.75|1755.67|1749.47|37
1654267150000|2022-06-03 14:39:10|1755.62|1749.42|1755.86|1749.66|1756.36|1750.16|1755.57|1749.37|35
1654267160000|2022-06-03 14:39:20|1755.99|1749.79|1756.65|1750.45|1757.08|1750.88|1755.94|1749.74|34
1654267170000|2022-06-03 14:39:30|1756.67|1750.47|1756.27|1750.07|1756.85|1750.65|1756.08|1749.88|29
1654267180000|2022-06-03 14:39:40|1756.24|1750.04|1755.59|1749.39|1756.7|1750.5|1755.59|1749.39|39
1654267190000|2022-06-03 14:39:50|1755.64|1749.44|1755.64|1749.44|1756.2|1750|1755.58|1749.38|31
1654267200000|2022-06-03 14:40:00|1755.57|1749.37|1755.88|1749.68|1755.89|1749.69|1755.45|1749.25|30
1654267210000|2022-06-03 14:40:10|1755.81|1749.61|1754.81|1748.61|1755.95|1749.75|1754.81|1748.61|31
1654267220000|2022-06-03 14:40:20|1754.72|1748.52|1754.58|1748.38|1755.24|1749.04|1754.58|1748.38|38
1654267230000|2022-06-03 14:40:30|1754.59|1748.39|1754.14|1747.94|1754.72|1748.52|1753.99|1747.79|38
1654267240000|2022-06-03 14:40:40|1753.95|1747.75|1752.4|1746.2|1754.01|1747.81|1752.3|1746.1|40
1654267250000|2022-06-03 14:40:50|1752.39|1746.19|1751.22|1745.02|1752.42|1746.22|1751.21|1745.01|39
1654267260000|2022-06-03 14:41:00|1751.25|1745.05|1751.28|1745.08|1751.33|1745.13|1750.6|1744.4|36
1654267270000|2022-06-03 14:41:10|1751.61|1745.41|1753.44|1747.24|1753.64|1747.44|1751.61|1745.41|38
1654267280000|2022-06-03 14:41:20|1753.46|1747.26|1753.58|1747.38|1753.84|1747.64|1752.81|1746.61|38
1654267290000|2022-06-03 14:41:30|1753.67|1747.47|1753.23|1747.03|1754.63|1748.43|1752.99|1746.79|38
1654267300000|2022-06-03 14:41:40|1753.22|1747.02|1753.44|1747.24|1753.51|1747.31|1753.07|1746.87|34
1654267310000|2022-06-03 14:41:50|1753.34|1747.14|1753.25|1747.05|1753.37|1747.17|1753.17|1746.97|32
1654267320000|2022-06-03 14:42:00|1753.3|1747.1|1753.58|1747.38|1753.8|1747.6|1753.3|1747.1|32
1654267330000|2022-06-03 14:42:10|1753.57|1747.37|1754.5|1748.3|1755.48|1749.28|1753.49|1747.29|36
1654267340000|2022-06-03 14:42:20|1754.44|1748.24|1754.06|1747.86|1754.44|1748.24|1753.91|1747.71|37
1654267350000|2022-06-03 14:42:30|1754.07|1747.87|1754.98|1748.78|1755.08|1748.88|1754.07|1747.87|36
1654267360000|2022-06-03 14:42:40|1754.87|1748.67|1753.83|1747.63|1754.87|1748.67|1753.55|1747.35|36
1654267370000|2022-06-03 14:42:50|1753.85|1747.65|1753.49|1747.29|1754.44|1748.24|1753.39|1747.19|38
1654267380000|2022-06-03 14:43:00|1753.52|1747.32|1753.12|1746.92|1753.69|1747.49|1752.9|1746.7|40
1654267390000|2022-06-03 14:43:10|1753.08|1746.88|1753.4|1747.2|1754.13|1747.93|1753.07|1746.87|37
1654267400000|2022-06-03 14:43:20|1753.21|1747.01|1752.57|1746.37|1753.77|1747.57|1752.45|1746.25|38
1654267410000|2022-06-03 14:43:30|1752.72|1746.52|1753.89|1747.69|1754.17|1747.97|1752.68|1746.48|37
1654267420000|2022-06-03 14:43:40|1753.98|1747.78|1752.16|1745.96|1754.05|1747.85|1752.16|1745.96|35
1654267430000|2022-06-03 14:43:50|1752.11|1745.91|1753.23|1747.03|1753.39|1747.19|1751.9|1745.7|37
1654267440000|2022-06-03 14:44:00|1753.41|1747.21|1752.66|1746.46|1753.41|1747.21|1752.32|1746.12|37
1654267450000|2022-06-03 14:44:10|1752.8|1746.6|1753.69|1747.49|1753.69|1747.49|1752.8|1746.6|39
1654267460000|2022-06-03 14:44:20|1753.64|1747.44|1754.2|1748|1754.2|1748|1753.21|1747.01|36
1654267470000|2022-06-03 14:44:30|1754.15|1747.95|1754.93|1748.73|1755.19|1748.99|1754.1|1747.9|38
1654267480000|2022-06-03 14:44:40|1754.96|1748.76|1755.2|1749|1755.53|1749.33|1754.83|1748.63|33
1654267490000|2022-06-03 14:44:50|1755.36|1749.16|1755.22|1749.02|1755.7|1749.5|1754.94|1748.74|39
1654267500000|2022-06-03 14:45:00|1755.37|1749.17|1754.55|1748.35|1755.77|1749.57|1754.18|1747.98|40
1654267510000|2022-06-03 14:45:10|1754.52|1748.32|1754.63|1748.43|1755.34|1749.14|1754.43|1748.23|38
1654267520000|2022-06-03 14:45:20|1754.62|1748.42|1753.78|1747.58|1754.8|1748.6|1753.74|1747.54|35
1654267530000|2022-06-03 14:45:30|1753.76|1747.56|1753.66|1747.46|1754.95|1748.75|1753.47|1747.27|39
1654267540000|2022-06-03 14:45:40|1753.65|1747.45|1753.08|1746.88|1753.7|1747.5|1752.91|1746.71|38
1654267550000|2022-06-03 14:45:50|1752.9|1746.7|1752.93|1746.73|1752.93|1746.73|1751.06|1744.86|35
1654267560000|2022-06-03 14:46:00|1752.98|1746.78|1754.28|1748.08|1754.3|1748.1|1752.7|1746.5|40
1654267570000|2022-06-03 14:46:10|1754.35|1748.15|1756.25|1750.05|1756.33|1750.13|1754.2|1748|36
1654267580000|2022-06-03 14:46:20|1756.32|1750.12|1759.06|1752.86|1759.21|1753.01|1755.79|1749.59|40
1654267590000|2022-06-03 14:46:30|1759.02|1752.82|1757.15|1750.95|1759.69|1753.49|1756.97|1750.77|39
1654267600000|2022-06-03 14:46:40|1757.37|1751.17|1758.33|1752.13|1758.33|1752.13|1756.73|1750.53|38
1654267610000|2022-06-03 14:46:50|1758.38|1752.18|1758.84|1752.64|1759.2|1753|1758.38|1752.18|37
1654267620000|2022-06-03 14:47:00|1759.06|1752.86|1758.73|1752.53|1759.4|1753.2|1757.57|1751.37|36
1654267630000|2022-06-03 14:47:10|1759|1752.8|1760.07|1753.87|1760.14|1753.94|1759|1752.8|36
1654267640000|2022-06-03 14:47:20|1759.74|1753.54|1758.58|1752.38|1759.74|1753.54|1758.34|1752.14|38
1654267650000|2022-06-03 14:47:30|1758.45|1752.25|1757.48|1751.28|1758.67|1752.47|1757.48|1751.28|32
1654267660000|2022-06-03 14:47:40|1757.65|1751.45|1758.25|1752.05|1758.43|1752.23|1757.65|1751.45|37
1654267670000|2022-06-03 14:47:50|1758.29|1752.09|1757.8|1751.6|1758.79|1752.59|1757.4|1751.2|37
1654267680000|2022-06-03 14:48:00|1757.77|1751.57|1758.35|1752.15|1758.46|1752.26|1757.51|1751.31|37
1654267690000|2022-06-03 14:48:10|1758.38|1752.18|1760.06|1753.86|1760.41|1754.21|1758.38|1752.18|38
1654267700000|2022-06-03 14:48:20|1760.13|1753.93|1759.81|1753.61|1760.28|1754.08|1759.8|1753.6|36
1654267710000|2022-06-03 14:48:30|1759.84|1753.64|1759.98|1753.78|1760.51|1754.31|1759.84|1753.64|37
1654267720000|2022-06-03 14:48:40|1760.12|1753.92|1760.69|1754.49|1760.8|1754.6|1760.12|1753.92|35
1654267730000|2022-06-03 14:48:50|1760.67|1754.47|1761.14|1754.94|1761.14|1754.94|1760.52|1754.32|36
1654267740000|2022-06-03 14:49:00|1761.05|1754.85|1761.33|1755.13|1761.87|1755.67|1760.87|1754.67|36
1654267750000|2022-06-03 14:49:10|1761.29|1755.09|1762.16|1755.96|1762.41|1756.21|1761.03|1754.83|35
1654267760000|2022-06-03 14:49:20|1762.23|1756.03|1762.21|1756.01|1762.85|1756.65|1762.21|1756.01|36
1654267770000|2022-06-03 14:49:30|1762.14|1755.94|1762.43|1756.23|1763.36|1757.16|1762.14|1755.94|36
1654267780000|2022-06-03 14:49:40|1762.63|1756.43|1762.44|1756.24|1763.07|1756.87|1762.06|1755.86|37
1654267790000|2022-06-03 14:49:50|1762.54|1756.34|1762.89|1756.69|1762.98|1756.78|1762.54|1756.34|35
1654267800000|2022-06-03 14:50:00|1762.9|1756.7|1763.39|1757.19|1763.44|1757.24|1762.38|1756.18|39
1654267810000|2022-06-03 14:50:10|1763.38|1757.18|1762.96|1756.76|1763.61|1757.41|1762.95|1756.75|37
1654267820000|2022-06-03 14:50:20|1762.99|1756.79|1761.76|1755.56|1763.09|1756.89|1761.53|1755.33|33
1654267830000|2022-06-03 14:50:30|1761.63|1755.43|1762.44|1756.24|1762.75|1756.55|1761.48|1755.28|36
1654267840000|2022-06-03 14:50:40|1762.4|1756.2|1762.95|1756.75|1763.06|1756.86|1762.36|1756.16|32
1654267850000|2022-06-03 14:50:50|1762.99|1756.79|1763.22|1757.02|1763.22|1757.02|1762.48|1756.28|32
1654267860000|2022-06-03 14:51:00|1763.31|1757.11|1762.75|1756.55|1764.06|1757.86|1762.73|1756.53|39
1654267870000|2022-06-03 14:51:10|1762.67|1756.47|1763.54|1757.34|1763.54|1757.34|1762.48|1756.28|36
1654267880000|2022-06-03 14:51:20|1763.66|1757.46|1762.94|1756.74|1763.89|1757.69|1762.92|1756.72|36
1654267890000|2022-06-03 14:51:30|1763.06|1756.86|1762.4|1756.2|1763.34|1757.14|1762.27|1756.07|38
1654267900000|2022-06-03 14:51:40|1762.45|1756.25|1762.83|1756.63|1762.88|1756.68|1762.37|1756.17|31
1654267910000|2022-06-03 14:51:50|1763.02|1756.82|1762.7|1756.5|1763.35|1757.15|1762.7|1756.5|31
1654267920000|2022-06-03 14:52:00|1762.55|1756.35|1762.65|1756.45|1762.83|1756.63|1762.51|1756.31|33
1654267930000|2022-06-03 14:52:10|1762.5|1756.3|1761.15|1754.95|1762.74|1756.54|1761.14|1754.94|31
1654267940000|2022-06-03 14:52:20|1761.03|1754.83|1763.39|1757.19|1763.66|1757.46|1761.03|1754.83|36
1654267950000|2022-06-03 14:52:30|1763.41|1757.21|1764.25|1758.05|1764.39|1758.19|1763.24|1757.04|36
1654267960000|2022-06-03 14:52:40|1764.27|1758.07|1764.12|1757.92|1764.27|1758.07|1763.28|1757.08|36
1654267970000|2022-06-03 14:52:50|1764.26|1758.06|1764.39|1758.19|1764.58|1758.38|1763.8|1757.6|37
1654267980000|2022-06-03 14:53:00|1764.33|1758.13|1763.97|1757.77|1764.37|1758.17|1763.29|1757.09|39
1654267990000|2022-06-03 14:53:10|1763.92|1757.72|1767.55|1761.35|1767.63|1761.43|1763.92|1757.72|40
1654268000000|2022-06-03 14:53:20|1767.46|1761.26|1768.03|1761.83|1768.21|1762.01|1767.05|1760.85|37
1654268010000|2022-06-03 14:53:30|1768.12|1761.92|1768.37|1762.17|1768.61|1762.41|1768.04|1761.84|36
1654268020000|2022-06-03 14:53:40|1768.27|1762.07|1767.58|1761.38|1768.27|1762.07|1767.5|1761.3|37
1654268030000|2022-06-03 14:53:50|1767.57|1761.37|1767.18|1760.98|1767.57|1761.37|1766.88|1760.68|40
1654268040000|2022-06-03 14:54:00|1767.06|1760.86|1768.09|1761.89|1768.18|1761.98|1766.95|1760.75|36
1654268050000|2022-06-03 14:54:10|1768.2|1762|1768.51|1762.31|1768.51|1762.31|1767.32|1761.12|35
1654268060000|2022-06-03 14:54:20|1768.57|1762.37|1767.24|1761.04|1768.83|1762.63|1767.16|1760.96|38
1654268070000|2022-06-03 14:54:30|1767.13|1760.93|1766.72|1760.52|1767.79|1761.59|1766.72|1760.52|37
1654268080000|2022-06-03 14:54:40|1766.75|1760.55|1766.87|1760.67|1767.01|1760.81|1766.55|1760.35|34
1654268090000|2022-06-03 14:54:50|1766.84|1760.64|1767.12|1760.92|1767.45|1761.25|1766.12|1759.92|39
1654268100000|2022-06-03 14:55:00|1767.04|1760.84|1766.42|1760.22|1767.41|1761.21|1766.41|1760.21|38
1654268110000|2022-06-03 14:55:10|1766.53|1760.33|1765.16|1758.96|1766.76|1760.56|1765.16|1758.96|36
1654268120000|2022-06-03 14:55:20|1765.12|1758.92|1765.66|1759.46|1766.02|1759.82|1765.12|1758.92|39
1654268130000|2022-06-03 14:55:30|1765.72|1759.52|1766.5|1760.3|1766.64|1760.44|1765.62|1759.42|32
1654268140000|2022-06-03 14:55:40|1766.53|1760.33|1766.82|1760.62|1767.54|1761.34|1766.53|1760.33|35
1654268150000|2022-06-03 14:55:50|1766.81|1760.61|1766.29|1760.09|1766.81|1760.61|1766.22|1760.02|31
1654268160000|2022-06-03 14:56:00|1766.01|1759.81|1766.46|1760.26|1766.49|1760.29|1765.34|1759.14|38
1654268170000|2022-06-03 14:56:10|1766.47|1760.27|1767.36|1761.16|1767.37|1761.17|1766.47|1760.27|35
1654268180000|2022-06-03 14:56:20|1767.37|1761.17|1767.19|1760.99|1767.46|1761.26|1767.08|1760.88|34
1654268190000|2022-06-03 14:56:30|1767.18|1760.98|1767.36|1761.16|1767.36|1761.16|1767.08|1760.88|33
1654268200000|2022-06-03 14:56:40|1767.28|1761.08|1767.29|1761.09|1767.61|1761.41|1766.5|1760.3|39
1654268210000|2022-06-03 14:56:50|1767.37|1761.17|1768.41|1762.21|1768.53|1762.33|1766.94|1760.74|35
1654268220000|2022-06-03 14:57:00|1768.47|1762.27|1769.21|1763.01|1769.28|1763.08|1768.2|1762|38
1654268230000|2022-06-03 14:57:10|1769.48|1763.28|1768.86|1762.66|1769.66|1763.46|1768.53|1762.33|39
1654268240000|2022-06-03 14:57:20|1769.18|1762.98|1769.41|1763.21|1769.7|1763.5|1769.11|1762.91|31
1654268250000|2022-06-03 14:57:30|1769.42|1763.22|1769.64|1763.44|1769.74|1763.54|1769.31|1763.11|35
1654268260000|2022-06-03 14:57:40|1769.45|1763.25|1769.6|1763.4|1769.6|1763.4|1769.34|1763.14|36
1654268270000|2022-06-03 14:57:50|1769.63|1763.43|1769.49|1763.29|1769.73|1763.53|1769.37|1763.17|32
1654268280000|2022-06-03 14:58:00|1769.47|1763.27|1770.48|1764.28|1770.48|1764.28|1769.47|1763.27|30
1654268290000|2022-06-03 14:58:10|1770.44|1764.24|1771.1|1764.9|1771.15|1764.95|1770.44|1764.24|37
1654268300000|2022-06-03 14:58:20|1771.18|1764.98|1771.27|1765.07|1771.36|1765.16|1771.07|1764.87|37
1654268310000|2022-06-03 14:58:30|1771.32|1765.12|1771.86|1765.66|1772|1765.8|1771.22|1765.02|32
1654268320000|2022-06-03 14:58:40|1771.9|1765.7|1770.34|1764.14|1771.97|1765.77|1770.34|1764.14|34
1654268330000|2022-06-03 14:58:50|1770.53|1764.33|1769.62|1763.42|1770.53|1764.33|1769.3|1763.1|36
1654268340000|2022-06-03 14:59:00|1769.61|1763.41|1769.52|1763.32|1770.54|1764.34|1769.47|1763.27|37
1654268350000|2022-06-03 14:59:10|1769.42|1763.22|1769.64|1763.44|1769.64|1763.44|1768.9|1762.7|35
1654268360000|2022-06-03 14:59:20|1769.95|1763.75|1768.91|1762.71|1770.13|1763.93|1768.78|1762.58|39
1654268370000|2022-06-03 14:59:30|1768.95|1762.75|1769.65|1763.45|1769.65|1763.45|1768.61|1762.41|34
1654268380000|2022-06-03 14:59:40|1769.84|1763.64|1769.84|1763.64|1770.2|1764|1769.26|1763.06|39
1654268390000|2022-06-03 14:59:50|1769.81|1763.61|1768.84|1762.64|1769.88|1763.68|1768.84|1762.64|35
1654268400000|2022-06-03 15:00:00|1768.87|1762.67|1767.71|1761.51|1768.87|1762.67|1767.68|1761.48|37
1654268410000|2022-06-03 15:00:10|1767.59|1761.39|1768.45|1762.25|1768.45|1762.25|1766.97|1760.77|36
1654268420000|2022-06-03 15:00:20|1768.64|1762.44|1768.57|1762.37|1769.53|1763.33|1768.57|1762.37|38
1654268430000|2022-06-03 15:00:30|1768.54|1762.34|1767.61|1761.41|1768.6|1762.4|1767.61|1761.41|35
1654268440000|2022-06-03 15:00:40|1767.6|1761.4|1767.44|1761.24|1767.84|1761.64|1767.24|1761.04|37
1654268450000|2022-06-03 15:00:50|1767.63|1761.43|1767.56|1761.36|1767.69|1761.49|1767.28|1761.08|31
1654268460000|2022-06-03 15:01:00|1767.53|1761.33|1767.57|1761.37|1767.79|1761.59|1767.02|1760.82|36
1654268470000|2022-06-03 15:01:10|1767.73|1761.53|1767.36|1761.16|1767.73|1761.53|1767.23|1761.03|35
1654268480000|2022-06-03 15:01:20|1767.38|1761.18|1767.67|1761.47|1768.04|1761.84|1767.26|1761.06|34
1654268490000|2022-06-03 15:01:30|1767.57|1761.37|1767.76|1761.56|1767.79|1761.59|1766.74|1760.54|35
1654268500000|2022-06-03 15:01:40|1767.8|1761.6|1766.84|1760.64|1767.8|1761.6|1766.5|1760.3|38
1654268510000|2022-06-03 15:01:50|1766.7|1760.5|1766.2|1760|1766.87|1760.67|1766.18|1759.98|33
1654268520000|2022-06-03 15:02:00|1766.18|1759.98|1767|1760.8|1767.27|1761.07|1766.1|1759.9|38
1654268530000|2022-06-03 15:02:10|1766.95|1760.75|1766.82|1760.62|1767.18|1760.98|1766.47|1760.27|35
1654268540000|2022-06-03 15:02:20|1766.83|1760.63|1767.15|1760.95|1767.74|1761.54|1766.82|1760.62|38
1654268550000|2022-06-03 15:02:30|1767.08|1760.88|1767.43|1761.23|1767.56|1761.36|1767.05|1760.85|38
1654268560000|2022-06-03 15:02:40|1767.44|1761.24|1767.02|1760.82|1767.7|1761.5|1767.02|1760.82|36
1654268570000|2022-06-03 15:02:50|1766.96|1760.76|1766.3|1760.1|1766.96|1760.76|1766.28|1760.08|32
1654268580000|2022-06-03 15:03:00|1766.43|1760.23|1766.37|1760.17|1766.46|1760.26|1765.53|1759.33|32
1654268590000|2022-06-03 15:03:10|1766.51|1760.31|1765.98|1759.78|1767.09|1760.89|1765.92|1759.72|40
1654268600000|2022-06-03 15:03:20|1766.02|1759.82|1765.61|1759.41|1766.5|1760.3|1765.55|1759.35|35
1654268610000|2022-06-03 15:03:30|1765.68|1759.48|1765.38|1759.18|1765.84|1759.64|1765.38|1759.18|34
1654268620000|2022-06-03 15:03:40|1765.57|1759.37|1764.2|1758|1765.72|1759.52|1764.07|1757.87|37
1654268630000|2022-06-03 15:03:50|1764.16|1757.96|1764.24|1758.04|1764.61|1758.41|1763.87|1757.67|36
1654268640000|2022-06-03 15:04:00|1764.25|1758.05|1762.76|1756.56|1764.25|1758.05|1762.72|1756.52|38
1654268650000|2022-06-03 15:04:10|1762.74|1756.54|1763.78|1757.58|1763.78|1757.58|1762.74|1756.54|38
1654268660000|2022-06-03 15:04:20|1763.74|1757.54|1762.83|1756.63|1764.13|1757.93|1762.79|1756.59|34
1654268670000|2022-06-03 15:04:30|1762.82|1756.62|1763.01|1756.81|1763.09|1756.89|1762.59|1756.39|29
1654268680000|2022-06-03 15:04:40|1763.02|1756.82|1763.52|1757.32|1763.7|1757.5|1762.8|1756.6|28
1654268690000|2022-06-03 15:04:50|1763.57|1757.37|1763.74|1757.54|1764.41|1758.21|1763.57|1757.37|36
1654268700000|2022-06-03 15:05:00|1763.72|1757.52|1763.31|1757.11|1764.2|1758|1763.29|1757.09|31
1654268710000|2022-06-03 15:05:10|1763.25|1757.05|1763.27|1757.07|1763.92|1757.72|1763.21|1757.01|33
1654268720000|2022-06-03 15:05:20|1763.28|1757.08|1763.22|1757.02|1763.34|1757.14|1763.03|1756.83|26
1654268730000|2022-06-03 15:05:30|1763.32|1757.12|1762.96|1756.76|1763.32|1757.12|1762.91|1756.71|33
1654268740000|2022-06-03 15:05:40|1762.95|1756.75|1762.58|1756.38|1763.12|1756.92|1762.58|1756.38|32
1654268750000|2022-06-03 15:05:50|1762.54|1756.34|1761.69|1755.49|1762.54|1756.34|1761.69|1755.49|32
1654268760000|2022-06-03 15:06:00|1761.75|1755.55|1760.93|1754.73|1762.46|1756.26|1760.87|1754.67|34
1654268770000|2022-06-03 15:06:10|1760.96|1754.76|1761.27|1755.07|1761.49|1755.29|1760.92|1754.72|34
1654268780000|2022-06-03 15:06:20|1761.31|1755.11|1761.44|1755.24|1761.52|1755.32|1761.2|1755|33
1654268790000|2022-06-03 15:06:30|1761.46|1755.26|1761.84|1755.64|1761.86|1755.66|1761.12|1754.92|35
1654268800000|2022-06-03 15:06:40|1761.83|1755.63|1763.17|1756.97|1763.17|1756.97|1761.78|1755.58|38
1654268810000|2022-06-03 15:06:50|1763.13|1756.93|1762.78|1756.58|1764.05|1757.85|1762.61|1756.41|32
1654268820000|2022-06-03 15:07:00|1762.71|1756.51|1763.64|1757.44|1763.64|1757.44|1762.65|1756.45|30
1654268830000|2022-06-03 15:07:10|1763.7|1757.5|1763.73|1757.53|1763.79|1757.59|1763.55|1757.35|35
1654268840000|2022-06-03 15:07:20|1763.65|1757.45|1763.81|1757.61|1764.07|1757.87|1763.47|1757.27|33
1654268850000|2022-06-03 15:07:30|1763.78|1757.58|1763.66|1757.46|1764.01|1757.81|1763.22|1757.02|34
1654268860000|2022-06-03 15:07:40|1763.56|1757.36|1764.3|1758.1|1764.36|1758.16|1763.45|1757.25|33
1654268870000|2022-06-03 15:07:50|1764.34|1758.14|1763.49|1757.29|1764.46|1758.26|1763.28|1757.08|36
1654268880000|2022-06-03 15:08:00|1763.48|1757.28|1763.3|1757.1|1764.37|1758.17|1763.3|1757.1|35
1654268890000|2022-06-03 15:08:10|1763.44|1757.24|1763.23|1757.03|1763.56|1757.36|1762.97|1756.77|33
1654268900000|2022-06-03 15:08:20|1763.21|1757.01|1763.17|1756.97|1763.67|1757.47|1763.08|1756.88|35
1654268910000|2022-06-03 15:08:30|1763.28|1757.08|1762.05|1755.85|1763.42|1757.22|1762.05|1755.85|34
1654268920000|2022-06-03 15:08:40|1762.01|1755.81|1762.3|1756.1|1762.54|1756.34|1761.65|1755.45|36
1654268930000|2022-06-03 15:08:50|1762.24|1756.04|1763.05|1756.85|1763.12|1756.92|1762.23|1756.03|33
1654268940000|2022-06-03 15:09:00|1762.99|1756.79|1763.95|1757.75|1764.03|1757.83|1762.89|1756.69|36
1654268950000|2022-06-03 15:09:10|1763.99|1757.79|1763.27|1757.07|1764.19|1757.99|1763.27|1757.07|39
1654268960000|2022-06-03 15:09:20|1763.17|1756.97|1762.64|1756.44|1763.76|1757.56|1762.64|1756.44|37
1654268970000|2022-06-03 15:09:30|1762.74|1756.54|1761.63|1755.43|1762.79|1756.59|1761.54|1755.34|35
1654268980000|2022-06-03 15:09:40|1761.54|1755.34|1761.13|1754.93|1761.68|1755.48|1761.12|1754.92|31
1654268990000|2022-06-03 15:09:50|1761.12|1754.92|1759.69|1753.49|1761.24|1755.04|1759.68|1753.48|35
1654269000000|2022-06-03 15:10:00|1759.8|1753.6|1760.31|1754.11|1760.57|1754.37|1759.73|1753.53|38
1654269010000|2022-06-03 15:10:10|1760.26|1754.06|1759.72|1753.52|1760.26|1754.06|1759.03|1752.83|37
1654269020000|2022-06-03 15:10:20|1759.46|1753.26|1759.73|1753.53|1760.06|1753.86|1759.44|1753.24|34
1654269030000|2022-06-03 15:10:30|1759.92|1753.72|1760.95|1754.75|1761.17|1754.97|1759.83|1753.63|39
1654269040000|2022-06-03 15:10:40|1760.97|1754.77|1760.13|1753.93|1761.12|1754.92|1760.04|1753.84|40
1654269050000|2022-06-03 15:10:50|1760.1|1753.9|1760.09|1753.89|1760.17|1753.97|1760.01|1753.81|32
1654269060000|2022-06-03 15:11:00|1760.07|1753.87|1759.74|1753.54|1760.85|1754.65|1759.74|1753.54|35
1654269070000|2022-06-03 15:11:10|1759.75|1753.55|1759.76|1753.56|1760.28|1754.08|1759.71|1753.51|26
1654269080000|2022-06-03 15:11:20|1759.72|1753.52|1759.35|1753.15|1759.96|1753.76|1759.23|1753.03|32
1654269090000|2022-06-03 15:11:30|1759.39|1753.19|1758.54|1752.34|1759.48|1753.28|1758.26|1752.06|34
1654269100000|2022-06-03 15:11:40|1758.55|1752.35|1758.4|1752.2|1758.73|1752.53|1758.4|1752.2|36
1654269110000|2022-06-03 15:11:50|1758.45|1752.25|1758.18|1751.98|1758.49|1752.29|1758.09|1751.89|37
1654269120000|2022-06-03 15:12:00|1758.06|1751.86|1758.07|1751.87|1758.41|1752.21|1757.7|1751.5|39
1654269130000|2022-06-03 15:12:10|1758.14|1751.94|1758.66|1752.46|1758.66|1752.46|1757.94|1751.74|36
1654269140000|2022-06-03 15:12:20|1758.67|1752.47|1757.58|1751.38|1758.69|1752.49|1757.02|1750.82|37
1654269150000|2022-06-03 15:12:30|1757.63|1751.43|1757.36|1751.16|1757.96|1751.76|1756.9|1750.7|38
1654269160000|2022-06-03 15:12:40|1757.26|1751.06|1757.79|1751.59|1757.88|1751.68|1756.75|1750.55|36
1654269170000|2022-06-03 15:12:50|1757.75|1751.55|1757.99|1751.79|1758.28|1752.08|1757.72|1751.52|34
1654269180000|2022-06-03 15:13:00|1757.91|1751.71|1758.1|1751.9|1758.22|1752.02|1757.72|1751.52|31
1654269190000|2022-06-03 15:13:10|1758.11|1751.91|1759.85|1753.65|1759.87|1753.67|1758.03|1751.83|34
1654269200000|2022-06-03 15:13:20|1759.9|1753.7|1759.96|1753.76|1760.08|1753.88|1759.51|1753.31|35
1654269210000|2022-06-03 15:13:30|1760.01|1753.81|1759.69|1753.49|1760.42|1754.22|1759.6|1753.4|34
1654269220000|2022-06-03 15:13:40|1759.71|1753.51|1758.95|1752.75|1759.98|1753.78|1758.86|1752.66|38
1654269230000|2022-06-03 15:13:50|1758.92|1752.72|1759.32|1753.12|1759.48|1753.28|1758.9|1752.7|31
1654269240000|2022-06-03 15:14:00|1759.33|1753.13|1759.3|1753.1|1759.49|1753.29|1759.17|1752.97|30
1654269250000|2022-06-03 15:14:10|1759.36|1753.16|1759.06|1752.86|1759.36|1753.16|1758.39|1752.19|37
1654269260000|2022-06-03 15:14:20|1759|1752.8|1759.62|1753.42|1759.62|1753.42|1759|1752.8|36
1654269270000|2022-06-03 15:14:30|1759.85|1753.65|1760.42|1754.22|1760.46|1754.26|1759.67|1753.47|36
1654269280000|2022-06-03 15:14:40|1760.45|1754.25|1760.09|1753.89|1760.63|1754.43|1760.06|1753.86|35
1654269290000|2022-06-03 15:14:50|1760.06|1753.86|1760.51|1754.31|1760.63|1754.43|1760.06|1753.86|24
1654269300000|2022-06-03 15:15:00|1760.55|1754.35|1763.13|1756.93|1763.37|1757.17|1759.97|1753.77|40
1654269310000|2022-06-03 15:15:10|1763.24|1757.04|1764.31|1758.11|1764.31|1758.11|1762.79|1756.59|36
1654269320000|2022-06-03 15:15:20|1764.03|1757.83|1763.76|1757.56|1764.03|1757.83|1763.5|1757.3|37
1654269330000|2022-06-03 15:15:30|1763.8|1757.6|1764.43|1758.23|1764.51|1758.31|1763.71|1757.51|32
1654269340000|2022-06-03 15:15:40|1764.51|1758.31|1764.58|1758.38|1764.85|1758.65|1764.49|1758.29|35
1654269350000|2022-06-03 15:15:50|1764.59|1758.39|1764.34|1758.14|1764.69|1758.49|1764.15|1757.95|31
1654269360000|2022-06-03 15:16:00|1764|1757.8|1763.79|1757.59|1764|1757.8|1763.5|1757.3|37
1654269370000|2022-06-03 15:16:10|1763.77|1757.57|1764.27|1758.07|1764.48|1758.28|1763.69|1757.49|33
1654269380000|2022-06-03 15:16:20|1764.36|1758.16|1764.95|1758.75|1765.11|1758.91|1764.36|1758.16|36
1654269390000|2022-06-03 15:16:30|1764.79|1758.59|1764.66|1758.46|1764.93|1758.73|1764.62|1758.42|35
1654269400000|2022-06-03 15:16:40|1764.64|1758.44|1765.22|1759.02|1765.74|1759.54|1764.64|1758.44|33
1654269410000|2022-06-03 15:16:50|1765.24|1759.04|1765.8|1759.6|1765.96|1759.76|1765.24|1759.04|37
1654269420000|2022-06-03 15:17:00|1765.84|1759.64|1764.88|1758.68|1765.88|1759.68|1764.87|1758.67|33
1654269430000|2022-06-03 15:17:10|1764.84|1758.64|1764.51|1758.31|1765.07|1758.87|1764.51|1758.31|35
1654269440000|2022-06-03 15:17:20|1764.64|1758.44|1764.95|1758.75|1764.95|1758.75|1764.29|1758.09|35
1654269450000|2022-06-03 15:17:30|1765.07|1758.87|1766.02|1759.82|1766.09|1759.89|1765.07|1758.87|37
1654269460000|2022-06-03 15:17:40|1765.99|1759.79|1765.96|1759.76|1766.16|1759.96|1765.84|1759.64|36
1654269470000|2022-06-03 15:17:50|1766.04|1759.84|1765.78|1759.58|1766.15|1759.95|1765.66|1759.46|32
1654269480000|2022-06-03 15:18:00|1765.65|1759.45|1765.56|1759.36|1765.88|1759.68|1764.2|1758|38
1654269490000|2022-06-03 15:18:10|1765.57|1759.37|1766.74|1760.54|1767.03|1760.83|1765.47|1759.27|40
1654269500000|2022-06-03 15:18:20|1767.03|1760.83|1766.59|1760.39|1767.32|1761.12|1766.57|1760.37|33
1654269510000|2022-06-03 15:18:30|1766.45|1760.25|1767.86|1761.66|1767.86|1761.66|1766.41|1760.21|37
1654269520000|2022-06-03 15:18:40|1767.76|1761.56|1768.25|1762.05|1768.33|1762.13|1767.76|1761.56|36
1654269530000|2022-06-03 15:18:50|1768.38|1762.18|1768.15|1761.95|1768.38|1762.18|1767.52|1761.32|35
1654269540000|2022-06-03 15:19:00|1767.99|1761.79|1768.05|1761.85|1768.89|1762.69|1767.94|1761.74|39
1654269550000|2022-06-03 15:19:10|1768.13|1761.93|1767.59|1761.39|1768.13|1761.93|1767.32|1761.12|37
1654269560000|2022-06-03 15:19:20|1767.32|1761.12|1767.76|1761.56|1767.76|1761.56|1767.32|1761.12|31
1654269570000|2022-06-03 15:19:30|1767.69|1761.49|1767.74|1761.54|1767.88|1761.68|1767.32|1761.12|36
1654269580000|2022-06-03 15:19:40|1767.66|1761.46|1767.69|1761.49|1767.73|1761.53|1767.44|1761.24|30
1654269590000|2022-06-03 15:19:50|1767.6|1761.4|1767.03|1760.83|1767.6|1761.4|1766.39|1760.19|31
1654269600000|2022-06-03 15:20:00|1766.65|1760.45|1766.17|1759.97|1766.65|1760.45|1765.65|1759.45|38
1654269610000|2022-06-03 15:20:10|1765.77|1759.57|1765.13|1758.93|1765.77|1759.57|1764.84|1758.64|34
1654269620000|2022-06-03 15:20:20|1765.29|1759.09|1765.97|1759.77|1766.05|1759.85|1764.89|1758.69|34
1654269630000|2022-06-03 15:20:30|1766.03|1759.83|1765.99|1759.79|1766.22|1760.02|1765.61|1759.41|34
1654269640000|2022-06-03 15:20:40|1766.04|1759.84|1766.35|1760.15|1766.64|1760.44|1765.94|1759.74|33
1654269650000|2022-06-03 15:20:50|1766.37|1760.17|1766.2|1760|1766.46|1760.26|1765.89|1759.69|32
1654269660000|2022-06-03 15:21:00|1766.23|1760.03|1766.2|1760|1766.57|1760.37|1765.97|1759.77|36
1654269670000|2022-06-03 15:21:10|1766.19|1759.99|1767.37|1761.17|1767.37|1761.17|1766.14|1759.94|32
1654269680000|2022-06-03 15:21:20|1767.35|1761.15|1767.22|1761.02|1767.38|1761.18|1767|1760.8|29
1654269690000|2022-06-03 15:21:30|1767.19|1760.99|1766.03|1759.83|1767.4|1761.2|1765.9|1759.7|33
1654269700000|2022-06-03 15:21:40|1766.14|1759.94|1766.01|1759.81|1766.15|1759.95|1765.99|1759.79|28
1654269710000|2022-06-03 15:21:50|1765.98|1759.78|1766.89|1760.69|1766.89|1760.69|1765.98|1759.78|31
1654269720000|2022-06-03 15:22:00|1766.88|1760.68|1765.96|1759.76|1766.88|1760.68|1765.36|1759.16|32
1654269730000|2022-06-03 15:22:10|1765.97|1759.77|1767.24|1761.04|1767.53|1761.33|1765.78|1759.58|38
1654269740000|2022-06-03 15:22:20|1767.02|1760.82|1768.13|1761.93|1768.36|1762.16|1767.02|1760.82|38
1654269750000|2022-06-03 15:22:30|1767.78|1761.58|1768.15|1761.95|1768.35|1762.15|1767.69|1761.49|35
1654269760000|2022-06-03 15:22:40|1768.14|1761.94|1768.19|1761.99|1768.32|1762.12|1767.76|1761.56|36
1654269770000|2022-06-03 15:22:50|1768.12|1761.92|1767.97|1761.77|1768.43|1762.23|1767.47|1761.27|36
1654269780000|2022-06-03 15:23:00|1767.93|1761.73|1766.37|1760.17|1768.03|1761.83|1766.28|1760.08|37
1654269790000|2022-06-03 15:23:10|1766.42|1760.22|1766.32|1760.12|1766.91|1760.71|1766.21|1760.01|36
1654269800000|2022-06-03 15:23:20|1766.53|1760.33|1766.96|1760.76|1767.27|1761.07|1766.34|1760.14|36
1654269810000|2022-06-03 15:23:30|1766.94|1760.74|1766.36|1760.16|1767.03|1760.83|1766.33|1760.13|32
1654269820000|2022-06-03 15:23:40|1766.57|1760.37|1766.35|1760.15|1766.64|1760.44|1766.23|1760.03|33
1654269830000|2022-06-03 15:23:50|1766.36|1760.16|1766.31|1760.11|1766.73|1760.53|1766.2|1760|30
1654269840000|2022-06-03 15:24:00|1766.32|1760.12|1766.33|1760.13|1767|1760.8|1766.01|1759.81|32
1654269850000|2022-06-03 15:24:10|1765.62|1759.42|1765.48|1759.28|1765.62|1759.42|1765.31|1759.11|25
1654269860000|2022-06-03 15:24:20|1765.42|1759.22|1765.5|1759.3|1765.56|1759.36|1765.4|1759.2|18
1654269870000|2022-06-03 15:24:30|1765.4|1759.2|1765.76|1759.56|1766.26|1760.06|1765.4|1759.2|24
1654269880000|2022-06-03 15:24:40|1765.72|1759.52|1765.65|1759.45|1765.79|1759.59|1765.23|1759.03|28
1654269890000|2022-06-03 15:24:50|1765.64|1759.44|1764.1|1757.9|1765.69|1759.49|1764.09|1757.89|26
1654269900000|2022-06-03 15:25:00|1764.64|1758.44|1764.42|1758.22|1764.64|1758.44|1763.74|1757.54|34
1654269910000|2022-06-03 15:25:10|1764.37|1758.17|1764.67|1758.47|1765.16|1758.96|1764.35|1758.15|32
1654269920000|2022-06-03 15:25:20|1764.68|1758.48|1764.02|1757.82|1764.78|1758.58|1763.85|1757.65|34
1654269930000|2022-06-03 15:25:30|1764.03|1757.83|1763.77|1757.57|1764.11|1757.91|1763.77|1757.57|31
1654269940000|2022-06-03 15:25:40|1763.8|1757.6|1763.61|1757.41|1763.87|1757.67|1763.61|1757.41|20
1654269950000|2022-06-03 15:25:50|1763.59|1757.39|1763.65|1757.45|1763.72|1757.52|1763.59|1757.39|15
1654269960000|2022-06-03 15:26:00|1763.6|1757.4|1763.89|1757.69|1763.99|1757.79|1763.53|1757.33|24
1654269970000|2022-06-03 15:26:10|1763.84|1757.64|1765.75|1759.55|1765.85|1759.65|1763.84|1757.64|33
1654269980000|2022-06-03 15:26:20|1765.69|1759.49|1765.04|1758.84|1765.84|1759.64|1764.8|1758.6|35
1654269990000|2022-06-03 15:26:30|1765.02|1758.82|1765.88|1759.68|1766.06|1759.86|1765.02|1758.82|39
1654270000000|2022-06-03 15:26:40|1766.01|1759.81|1765.35|1759.15|1766.06|1759.86|1764.9|1758.7|38
1654270010000|2022-06-03 15:26:50|1765.36|1759.16|1765.91|1759.71|1766.19|1759.99|1765.36|1759.16|31
1654270020000|2022-06-03 15:27:00|1765.86|1759.66|1765.98|1759.78|1765.98|1759.78|1765.58|1759.38|33
1654270030000|2022-06-03 15:27:10|1765.95|1759.75|1765.44|1759.24|1766.06|1759.86|1765.29|1759.09|33
1654270040000|2022-06-03 15:27:20|1765.34|1759.14|1765.44|1759.24|1765.47|1759.27|1765.34|1759.14|29
1654270050000|2022-06-03 15:27:30|1765.42|1759.22|1765.56|1759.36|1765.79|1759.59|1765.39|1759.19|30
1654270060000|2022-06-03 15:27:40|1765.6|1759.4|1765.87|1759.67|1765.91|1759.71|1765.54|1759.34|26
1654270070000|2022-06-03 15:27:50|1765.95|1759.75|1766.29|1760.09|1766.35|1760.15|1765.95|1759.75|38
1654270080000|2022-06-03 15:28:00|1766.25|1760.05|1765.51|1759.31|1766.25|1760.05|1765.51|1759.31|29
1654270090000|2022-06-03 15:28:10|1765.47|1759.27|1765.56|1759.36|1765.65|1759.45|1765.47|1759.27|29
1654270100000|2022-06-03 15:28:20|1765.57|1759.37|1766.02|1759.82|1766.11|1759.91|1765.56|1759.36|34
1654270110000|2022-06-03 15:28:30|1766.06|1759.86|1766.78|1760.58|1767.03|1760.83|1766.06|1759.86|30
1654270120000|2022-06-03 15:28:40|1766.83|1760.63|1766.4|1760.2|1766.83|1760.63|1766.27|1760.07|32
1654270130000|2022-06-03 15:28:50|1766.38|1760.18|1766.58|1760.38|1766.99|1760.79|1766.37|1760.17|28
1654270140000|2022-06-03 15:29:00|1766.56|1760.36|1767.32|1761.12|1767.63|1761.43|1766.56|1760.36|34
1654270150000|2022-06-03 15:29:10|1767.27|1761.07|1768.73|1762.53|1768.77|1762.57|1767.12|1760.92|33
1654270160000|2022-06-03 15:29:20|1768.76|1762.56|1768.98|1762.78|1769.17|1762.97|1768.22|1762.02|37
1654270170000|2022-06-03 15:29:30|1768.71|1762.51|1768.87|1762.67|1769.15|1762.95|1768.7|1762.5|33
1654270180000|2022-06-03 15:29:40|1768.85|1762.65|1768.23|1762.03|1769|1762.8|1767.84|1761.64|37
1654270190000|2022-06-03 15:29:50|1768.27|1762.07|1769.17|1762.97|1769.32|1763.12|1768.27|1762.07|35
1654270200000|2022-06-03 15:30:00|1769.19|1762.99|1768.2|1762|1769.24|1763.04|1768.2|1762|33
1654270210000|2022-06-03 15:30:10|1768.11|1761.91|1769.51|1763.31|1769.76|1763.56|1768.06|1761.86|37
1654270220000|2022-06-03 15:30:20|1769.43|1763.23|1769.43|1763.23|1769.77|1763.57|1769.34|1763.14|29
1654270230000|2022-06-03 15:30:30|1769.42|1763.22|1768.84|1762.64|1769.53|1763.33|1768.84|1762.64|25
1654270240000|2022-06-03 15:30:40|1768.81|1762.61|1768.87|1762.67|1768.99|1762.79|1768.7|1762.5|35
1654270250000|2022-06-03 15:30:50|1768.81|1762.61|1768.72|1762.52|1768.81|1762.61|1768.6|1762.4|33
1654270260000|2022-06-03 15:31:00|1768.71|1762.51|1767.76|1761.56|1768.73|1762.53|1767.67|1761.47|36
1654270270000|2022-06-03 15:31:10|1767.85|1761.65|1767.8|1761.6|1767.89|1761.69|1767.53|1761.33|35
1654270280000|2022-06-03 15:31:20|1767.74|1761.54|1767.82|1761.62|1767.91|1761.71|1767.7|1761.5|31
1654270290000|2022-06-03 15:31:30|1767.83|1761.63|1767.73|1761.53|1767.83|1761.63|1767.36|1761.16|33
1654270300000|2022-06-03 15:31:40|1767.97|1761.77|1767.85|1761.65|1768.21|1762.01|1767.8|1761.6|38
1654270310000|2022-06-03 15:31:50|1767.86|1761.66|1768.98|1762.78|1769.44|1763.24|1767.76|1761.56|38
1654270320000|2022-06-03 15:32:00|1769.29|1763.09|1771.23|1765.03|1771.23|1765.03|1769.29|1763.09|39
1654270330000|2022-06-03 15:32:10|1771.14|1764.94|1772.17|1765.97|1772.17|1765.97|1770.41|1764.21|37
1654270340000|2022-06-03 15:32:20|1772.22|1766.02|1773.47|1767.27|1773.47|1767.27|1772.13|1765.93|38
1654270350000|2022-06-03 15:32:30|1773.48|1767.28|1773.92|1767.72|1773.94|1767.74|1773.41|1767.21|32
1654270360000|2022-06-03 15:32:40|1773.85|1767.65|1774.13|1767.93|1774.35|1768.15|1773.85|1767.65|32
1654270370000|2022-06-03 15:32:50|1773.92|1767.72|1773.17|1766.97|1774.23|1768.03|1772.85|1766.65|39
1654270380000|2022-06-03 15:33:00|1773.05|1766.85|1772.03|1765.83|1773.41|1767.21|1771.97|1765.77|38
1654270390000|2022-06-03 15:33:10|1771.93|1765.73|1772.17|1765.97|1772.29|1766.09|1771.93|1765.73|37
1654270400000|2022-06-03 15:33:20|1772.37|1766.17|1772.91|1766.71|1773.03|1766.83|1772.37|1766.17|35
1654270410000|2022-06-03 15:33:30|1772.94|1766.74|1772.78|1766.58|1773.1|1766.9|1772.76|1766.56|36
1654270420000|2022-06-03 15:33:40|1772.86|1766.66|1773.95|1767.75|1774.18|1767.98|1772.81|1766.61|38
1654270430000|2022-06-03 15:33:50|1774.17|1767.97|1773.65|1767.45|1774.17|1767.97|1773.15|1766.95|37
1654270440000|2022-06-03 15:34:00|1773.58|1767.38|1773.4|1767.2|1773.97|1767.77|1772.93|1766.73|30
1654270450000|2022-06-03 15:34:10|1773.48|1767.28|1773.19|1766.99|1773.75|1767.55|1772.77|1766.57|37
1654270460000|2022-06-03 15:34:20|1773.1|1766.9|1772.62|1766.42|1773.1|1766.9|1772.42|1766.22|32
1654270470000|2022-06-03 15:34:30|1772.45|1766.25|1771.65|1765.45|1772.61|1766.41|1771.28|1765.08|38
1654270480000|2022-06-03 15:34:40|1771.74|1765.54|1772.54|1766.34|1772.57|1766.37|1771.55|1765.35|35
1654270490000|2022-06-03 15:34:50|1772.62|1766.42|1772.86|1766.66|1773.02|1766.82|1772.61|1766.41|37
1654270500000|2022-06-03 15:35:00|1772.91|1766.71|1772.72|1766.52|1773.17|1766.97|1772.44|1766.24|37
1654270510000|2022-06-03 15:35:10|1772.77|1766.57|1772.6|1766.4|1773.08|1766.88|1772.52|1766.32|33
1654270520000|2022-06-03 15:35:20|1772.54|1766.34|1772.64|1766.44|1772.89|1766.69|1772.51|1766.31|30
1654270530000|2022-06-03 15:35:30|1772.79|1766.59|1772.93|1766.73|1773.44|1767.24|1772.61|1766.41|36
1654270540000|2022-06-03 15:35:40|1772.79|1766.59|1772.88|1766.68|1772.94|1766.74|1772.55|1766.35|35
1654270550000|2022-06-03 15:35:50|1772.86|1766.66|1773.23|1767.03|1773.25|1767.05|1772.84|1766.64|35
1654270560000|2022-06-03 15:36:00|1773.16|1766.96|1773.87|1767.67|1773.94|1767.74|1773.09|1766.89|36
1654270570000|2022-06-03 15:36:10|1773.86|1767.66|1774.08|1767.88|1774.13|1767.93|1773.84|1767.64|31
1654270580000|2022-06-03 15:36:20|1774.1|1767.9|1773.65|1767.45|1774.18|1767.98|1773.4|1767.2|29
1654270590000|2022-06-03 15:36:30|1773.76|1767.56|1774.07|1767.87|1774.16|1767.96|1773.72|1767.52|35
1654270600000|2022-06-03 15:36:40|1774.03|1767.83|1773.89|1767.69|1774.15|1767.95|1773.72|1767.52|35
1654270610000|2022-06-03 15:36:50|1773.92|1767.72|1773.6|1767.4|1774.1|1767.9|1773.55|1767.35|34
1654270620000|2022-06-03 15:37:00|1773.49|1767.29|1774.92|1768.72|1774.92|1768.72|1773.49|1767.29|35
1654270630000|2022-06-03 15:37:10|1774.89|1768.69|1774.74|1768.54|1774.98|1768.78|1774.64|1768.44|34
1654270640000|2022-06-03 15:37:20|1774.76|1768.56|1774.42|1768.22|1774.93|1768.73|1774.11|1767.91|28
1654270650000|2022-06-03 15:37:30|1774.54|1768.34|1774.2|1768|1774.54|1768.34|1773.42|1767.22|32
1654270660000|2022-06-03 15:37:40|1774.18|1767.98|1774.37|1768.17|1774.72|1768.52|1773.89|1767.69|35
1654270670000|2022-06-03 15:37:50|1774.41|1768.21|1774.47|1768.27|1774.47|1768.27|1774.21|1768.01|29
1654270680000|2022-06-03 15:38:00|1774.52|1768.32|1773.33|1767.13|1774.67|1768.47|1773.33|1767.13|33
1654270690000|2022-06-03 15:38:10|1773.58|1767.38|1773.55|1767.35|1774.41|1768.21|1772.89|1766.69|34
1654270700000|2022-06-03 15:38:20|1773.64|1767.44|1772.75|1766.55|1773.64|1767.44|1772.75|1766.55|36
1654270710000|2022-06-03 15:38:30|1772.78|1766.58|1771.94|1765.74|1773.18|1766.98|1771.78|1765.58|35
1654270720000|2022-06-03 15:38:40|1771.99|1765.79|1771.91|1765.71|1772.08|1765.88|1771.4|1765.2|36
1654270730000|2022-06-03 15:38:50|1771.78|1765.58|1771|1764.8|1771.91|1765.71|1770.87|1764.67|32
1654270740000|2022-06-03 15:39:00|1770.94|1764.74|1769.7|1763.5|1771.07|1764.87|1769.7|1763.5|39
1654270750000|2022-06-03 15:39:10|1769.58|1763.38|1769.65|1763.45|1770.38|1764.18|1769.23|1763.03|36
1654270760000|2022-06-03 15:39:20|1769.69|1763.49|1769.63|1763.43|1769.98|1763.78|1769.49|1763.29|25
1654270770000|2022-06-03 15:39:30|1769.56|1763.36|1770.33|1764.13|1770.33|1764.13|1769.56|1763.36|30
1654270780000|2022-06-03 15:39:40|1770.53|1764.33|1769.9|1763.7|1770.62|1764.42|1769.67|1763.47|35
1654270790000|2022-06-03 15:39:50|1769.95|1763.75|1769.88|1763.68|1770.03|1763.83|1769.78|1763.58|30
1654270800000|2022-06-03 15:40:00|1769.9|1763.7|1770.08|1763.88|1770.44|1764.24|1769.75|1763.55|35
1654270810000|2022-06-03 15:40:10|1770.09|1763.89|1769.5|1763.3|1770.17|1763.97|1769.19|1762.99|35
1654270820000|2022-06-03 15:40:20|1769.47|1763.27|1769.96|1763.76|1770.04|1763.84|1769.11|1762.91|36
1654270830000|2022-06-03 15:40:30|1769.93|1763.73|1769.93|1763.73|1770.08|1763.88|1769.78|1763.58|25
1654270840000|2022-06-03 15:40:40|1769.82|1763.62|1769.26|1763.06|1770.08|1763.88|1769.09|1762.89|35
1654270850000|2022-06-03 15:40:50|1769.21|1763.01|1769.06|1762.86|1769.33|1763.13|1768.47|1762.27|31
1654270860000|2022-06-03 15:41:00|1769.09|1762.89|1767.51|1761.31|1769.33|1763.13|1766.95|1760.75|38
1654270870000|2022-06-03 15:41:10|1767.4|1761.2|1765.95|1759.75|1767.73|1761.53|1765.95|1759.75|32
1654270880000|2022-06-03 15:41:20|1765.86|1759.66|1766.67|1760.47|1766.69|1760.49|1765.86|1759.66|33
1654270890000|2022-06-03 15:41:30|1766.68|1760.48|1765.84|1759.64|1766.72|1760.52|1765.5|1759.3|35
1654270900000|2022-06-03 15:41:40|1765.07|1758.87|1765.56|1759.36|1765.68|1759.48|1764.97|1758.77|34
1654270910000|2022-06-03 15:41:50|1765.59|1759.39|1765.7|1759.5|1765.73|1759.53|1765.44|1759.24|32
1654270920000|2022-06-03 15:42:00|1765.95|1759.75|1766.98|1760.78|1767.02|1760.82|1765.92|1759.72|36
1654270930000|2022-06-03 15:42:10|1766.99|1760.79|1766.14|1759.94|1767.23|1761.03|1765.75|1759.55|36
1654270940000|2022-06-03 15:42:20|1766.1|1759.9|1766.24|1760.04|1766.43|1760.23|1765.96|1759.76|26
1654270950000|2022-06-03 15:42:30|1766.23|1760.03|1765.74|1759.54|1766.97|1760.77|1765.52|1759.32|27
1654270960000|2022-06-03 15:42:40|1765.52|1759.32|1765.54|1759.34|1765.95|1759.75|1765.26|1759.06|31
1654270970000|2022-06-03 15:42:50|1765.55|1759.35|1765.66|1759.46|1765.73|1759.53|1765.05|1758.85|29
1654270980000|2022-06-03 15:43:00|1765.7|1759.5|1766.24|1760.04|1766.35|1760.15|1765.48|1759.28|36
1654270990000|2022-06-03 15:43:10|1766.21|1760.01|1766.73|1760.53|1766.77|1760.57|1766.14|1759.94|33
1654271000000|2022-06-03 15:43:20|1766.61|1760.41|1766.38|1760.18|1766.88|1760.68|1766.24|1760.04|37
1654271010000|2022-06-03 15:43:30|1766.32|1760.12|1766.03|1759.83|1766.59|1760.39|1765.88|1759.68|39
1654271020000|2022-06-03 15:43:40|1766.06|1759.86|1767.37|1761.17|1767.51|1761.31|1765.88|1759.68|37
1654271030000|2022-06-03 15:43:50|1767.43|1761.23|1766|1759.8|1767.62|1761.42|1765.68|1759.48|38
1654271040000|2022-06-03 15:44:00|1766.02|1759.82|1765.9|1759.7|1766.18|1759.98|1765.67|1759.47|31
1654271050000|2022-06-03 15:44:10|1765.91|1759.71|1765.81|1759.61|1766.13|1759.93|1765.71|1759.51|30
1654271060000|2022-06-03 15:44:20|1765.77|1759.57|1765.81|1759.61|1765.89|1759.69|1765.62|1759.42|30
1654271070000|2022-06-03 15:44:30|1765.8|1759.6|1765.95|1759.75|1766.28|1760.08|1765.4|1759.2|30
1654271080000|2022-06-03 15:44:40|1765.85|1759.65|1766.09|1759.89|1766.22|1760.02|1765.62|1759.42|33
1654271090000|2022-06-03 15:44:50|1765.85|1759.65|1766|1759.8|1766.21|1760.01|1765.83|1759.63|23
1654271100000|2022-06-03 15:45:00|1766.01|1759.81|1765.59|1759.39|1766.18|1759.98|1765.27|1759.07|34
1654271110000|2022-06-03 15:45:10|1765.99|1759.79|1765.06|1758.86|1765.99|1759.79|1765.06|1758.86|30
1654271120000|2022-06-03 15:45:20|1765.33|1759.13|1765.82|1759.62|1766.66|1760.46|1765.14|1758.94|36
1654271130000|2022-06-03 15:45:30|1765.81|1759.61|1765.28|1759.08|1765.85|1759.65|1765.28|1759.08|32
1654271140000|2022-06-03 15:45:40|1765.29|1759.09|1765.3|1759.1|1765.4|1759.2|1765|1758.8|32
1654271150000|2022-06-03 15:45:50|1765.26|1759.06|1764.14|1757.94|1765.26|1759.06|1764.09|1757.89|36
1654271160000|2022-06-03 15:46:00|1764.13|1757.93|1763.53|1757.33|1764.43|1758.23|1763.53|1757.33|31
1654271170000|2022-06-03 15:46:10|1763.23|1757.03|1763.07|1756.87|1763.68|1757.48|1763.03|1756.83|29
1654271180000|2022-06-03 15:46:20|1763.09|1756.89|1763.58|1757.38|1763.83|1757.63|1763.02|1756.82|26
1654271190000|2022-06-03 15:46:30|1763.83|1757.63|1763.29|1757.09|1763.83|1757.63|1763.13|1756.93|25
1654271200000|2022-06-03 15:46:40|1763.42|1757.22|1763.38|1757.18|1763.48|1757.28|1763.28|1757.08|31
1654271210000|2022-06-03 15:46:50|1763.4|1757.2|1764.67|1758.47|1764.93|1758.73|1763.28|1757.08|34
1654271220000|2022-06-03 15:47:00|1764.79|1758.59|1764.58|1758.38|1764.79|1758.59|1763.9|1757.7|37
1654271230000|2022-06-03 15:47:10|1764.55|1758.35|1765.77|1759.57|1765.77|1759.57|1764.23|1758.03|30
1654271240000|2022-06-03 15:47:20|1765.75|1759.55|1765.42|1759.22|1765.94|1759.74|1765.06|1758.86|37
1654271250000|2022-06-03 15:47:30|1765.51|1759.31|1765.45|1759.25|1765.95|1759.75|1764.99|1758.79|36
1654271260000|2022-06-03 15:47:40|1765.5|1759.3|1765.63|1759.43|1765.85|1759.65|1765.36|1759.16|37
1654271270000|2022-06-03 15:47:50|1765.6|1759.4|1764.88|1758.68|1765.65|1759.45|1764.78|1758.58|28
1654271280000|2022-06-03 15:48:00|1764.98|1758.78|1764.44|1758.24|1764.98|1758.78|1764.36|1758.16|34
1654271290000|2022-06-03 15:48:10|1764.52|1758.32|1764.09|1757.89|1764.52|1758.32|1763.96|1757.76|28
1654271300000|2022-06-03 15:48:20|1764.12|1757.92|1763.8|1757.6|1764.19|1757.99|1763.74|1757.54|23
1654271310000|2022-06-03 15:48:30|1763.77|1757.57|1763.98|1757.78|1764.23|1758.03|1763.58|1757.38|21
1654271320000|2022-06-03 15:48:40|1764.01|1757.81|1764.13|1757.93|1764.23|1758.03|1763.86|1757.66|23
1654271330000|2022-06-03 15:48:50|1764.12|1757.92|1764.39|1758.19|1764.39|1758.19|1763.98|1757.78|28
1654271340000|2022-06-03 15:49:00|1764.44|1758.24|1764.37|1758.17|1764.62|1758.42|1764.14|1757.94|30
1654271350000|2022-06-03 15:49:10|1764.41|1758.21|1762.64|1756.44|1764.46|1758.26|1762.6|1756.4|32
1654271360000|2022-06-03 15:49:20|1763.18|1756.98|1762.86|1756.66|1763.18|1756.98|1762.47|1756.27|37
1654271370000|2022-06-03 15:49:30|1762.46|1756.26|1763.1|1756.9|1763.19|1756.99|1762.46|1756.26|33
1654271380000|2022-06-03 15:49:40|1762.99|1756.79|1763.45|1757.25|1763.55|1757.35|1762.9|1756.7|34
1654271390000|2022-06-03 15:49:50|1763.59|1757.39|1762.6|1756.4|1763.62|1757.42|1762.6|1756.4|29
1654271400000|2022-06-03 15:50:00|1762.56|1756.36|1762.31|1756.11|1762.56|1756.36|1761.87|1755.67|29
1654271410000|2022-06-03 15:50:10|1761.67|1755.47|1761.39|1755.19|1762.22|1756.02|1761.13|1754.93|29
1654271420000|2022-06-03 15:50:20|1761.38|1755.18|1761.39|1755.19|1761.48|1755.28|1761.23|1755.03|19
1654271430000|2022-06-03 15:50:30|1761.28|1755.08|1760.34|1754.14|1761.4|1755.2|1759.98|1753.78|23
1654271440000|2022-06-03 15:50:40|1760.09|1753.89|1760.16|1753.96|1760.53|1754.33|1759.73|1753.53|32
1654271450000|2022-06-03 15:50:50|1760.3|1754.1|1761.92|1755.72|1761.92|1755.72|1760.3|1754.1|38
1654271460000|2022-06-03 15:51:00|1761.76|1755.56|1761.06|1754.86|1761.92|1755.72|1760.88|1754.68|34
1654271470000|2022-06-03 15:51:10|1761.09|1754.89|1762.43|1756.23|1762.51|1756.31|1760.94|1754.74|32
1654271480000|2022-06-03 15:51:20|1762.37|1756.17|1762.26|1756.06|1762.6|1756.4|1761.92|1755.72|40
1654271490000|2022-06-03 15:51:30|1762.11|1755.91|1762.67|1756.47|1763.01|1756.81|1762.07|1755.87|36
1654271500000|2022-06-03 15:51:40|1762.65|1756.45|1762.33|1756.13|1763.01|1756.81|1762.33|1756.13|34
1654271510000|2022-06-03 15:51:50|1762.48|1756.28|1761.77|1755.57|1762.48|1756.28|1761.46|1755.26|33
1654271520000|2022-06-03 15:52:00|1761.82|1755.62|1762.02|1755.82|1762.2|1756|1761.38|1755.18|35
1654271530000|2022-06-03 15:52:10|1762.29|1756.09|1762.96|1756.76|1763.13|1756.93|1762.29|1756.09|29
1654271540000|2022-06-03 15:52:20|1762.97|1756.77|1763.61|1757.41|1763.61|1757.41|1762.85|1756.65|38
1654271550000|2022-06-03 15:52:30|1763.57|1757.37|1764.11|1757.91|1764.28|1758.08|1763.55|1757.35|38
1654271560000|2022-06-03 15:52:40|1764.05|1757.85|1764.04|1757.84|1764.17|1757.97|1763.61|1757.41|35
1654271570000|2022-06-03 15:52:50|1763.94|1757.74|1763.61|1757.41|1763.95|1757.75|1763.4|1757.2|32
1654271580000|2022-06-03 15:53:00|1763.6|1757.4|1763.92|1757.72|1763.92|1757.72|1763.41|1757.21|33
1654271590000|2022-06-03 15:53:10|1764|1757.8|1765.01|1758.81|1765.02|1758.82|1763.92|1757.72|37
1654271600000|2022-06-03 15:53:20|1765.08|1758.88|1765.02|1758.82|1765.08|1758.88|1764.41|1758.21|37
1654271610000|2022-06-03 15:53:30|1764.88|1758.68|1763.75|1757.55|1765.07|1758.87|1763.67|1757.47|28
1654271620000|2022-06-03 15:53:40|1763.71|1757.51|1763.9|1757.7|1764.13|1757.93|1763.25|1757.05|38
1654271630000|2022-06-03 15:53:50|1763.88|1757.68|1763.67|1757.47|1763.92|1757.72|1763.6|1757.4|28
1654271640000|2022-06-03 15:54:00|1763.68|1757.48|1763.81|1757.61|1763.97|1757.77|1763.54|1757.34|33
1654271650000|2022-06-03 15:54:10|1763.82|1757.62|1763.93|1757.73|1763.95|1757.75|1763.73|1757.53|32
1654271660000|2022-06-03 15:54:20|1764.03|1757.83|1763.76|1757.56|1764.03|1757.83|1763.69|1757.49|29
1654271670000|2022-06-03 15:54:30|1763.66|1757.46|1764.76|1758.56|1764.79|1758.59|1763.62|1757.42|34
1654271680000|2022-06-03 15:54:40|1765.07|1758.87|1764.35|1758.15|1765.44|1759.24|1764.17|1757.97|38
1654271690000|2022-06-03 15:54:50|1764.36|1758.16|1764.14|1757.94|1764.54|1758.34|1764.14|1757.94|33
1654271700000|2022-06-03 15:55:00|1764.2|1758|1764.82|1758.62|1765.02|1758.82|1764.2|1758|36
1654271710000|2022-06-03 15:55:10|1764.66|1758.46|1765.16|1758.96|1765.67|1759.47|1764.47|1758.27|36
1654271720000|2022-06-03 15:55:20|1765.14|1758.94|1764.6|1758.4|1765.31|1759.11|1764.28|1758.08|30
1654271730000|2022-06-03 15:55:30|1764.35|1758.15|1765.2|1759|1765.3|1759.1|1764.35|1758.15|37
1654271740000|2022-06-03 15:55:40|1765.22|1759.02|1765.47|1759.27|1765.52|1759.32|1765.14|1758.94|36
1654271750000|2022-06-03 15:55:50|1765.56|1759.36|1766.28|1760.08|1766.28|1760.08|1765.19|1758.99|38
1654271760000|2022-06-03 15:56:00|1766.4|1760.2|1765.66|1759.46|1766.43|1760.23|1765.32|1759.12|33
1654271770000|2022-06-03 15:56:10|1765.58|1759.38|1765.01|1758.81|1765.68|1759.48|1764.81|1758.61|36
1654271780000|2022-06-03 15:56:20|1764.98|1758.78|1765.23|1759.03|1765.29|1759.09|1764.61|1758.41|36
1654271790000|2022-06-03 15:56:30|1765.05|1758.85|1764.92|1758.72|1765.34|1759.14|1764.82|1758.62|35
1654271800000|2022-06-03 15:56:40|1765.07|1758.87|1765.27|1759.07|1765.49|1759.29|1764.77|1758.57|33
1654271810000|2022-06-03 15:56:50|1765.25|1759.05|1764.3|1758.1|1765.3|1759.1|1764.14|1757.94|36
1654271820000|2022-06-03 15:57:00|1763.58|1757.38|1763.96|1757.76|1764.01|1757.81|1763.56|1757.36|31
1654271830000|2022-06-03 15:57:10|1763.93|1757.73|1765.01|1758.81|1765.01|1758.81|1763.89|1757.69|37
1654271840000|2022-06-03 15:57:20|1764.86|1758.66|1765.34|1759.14|1765.39|1759.19|1764.49|1758.29|36
1654271850000|2022-06-03 15:57:30|1765.63|1759.43|1765.3|1759.1|1765.79|1759.59|1765.06|1758.86|32
1654271860000|2022-06-03 15:57:40|1764.77|1758.57|1764.78|1758.58|1765.1|1758.9|1764.61|1758.41|39
1654271870000|2022-06-03 15:57:50|1765.03|1758.83|1765.01|1758.81|1765.1|1758.9|1764.75|1758.55|24
1654271880000|2022-06-03 15:58:00|1764.99|1758.79|1765.45|1759.25|1765.45|1759.25|1764.66|1758.46|36
1654271890000|2022-06-03 15:58:10|1765.53|1759.33|1765.56|1759.36|1765.86|1759.66|1765.46|1759.26|33
1654271900000|2022-06-03 15:58:20|1765.6|1759.4|1765.47|1759.27|1765.68|1759.48|1765.13|1758.93|36
1654271910000|2022-06-03 15:58:30|1765.52|1759.32|1765.3|1759.1|1765.68|1759.48|1765.24|1759.04|38
1654271920000|2022-06-03 15:58:40|1765.22|1759.02|1765.32|1759.12|1765.41|1759.21|1765.08|1758.88|35
1654271930000|2022-06-03 15:58:50|1765.22|1759.02|1765.16|1758.96|1765.52|1759.32|1765.12|1758.92|35
1654271940000|2022-06-03 15:59:00|1765.14|1758.94|1765.16|1758.96|1765.25|1759.05|1765|1758.8|30
1654271950000|2022-06-03 15:59:10|1765.15|1758.95|1765.01|1758.81|1765.22|1759.02|1764.97|1758.77|27
1654271960000|2022-06-03 15:59:20|1765.02|1758.82|1764.33|1758.13|1765.09|1758.89|1764.33|1758.13|23
1654271970000|2022-06-03 15:59:30|1764.31|1758.11|1764.36|1758.16|1764.56|1758.36|1764.18|1757.98|23
1654271980000|2022-06-03 15:59:40|1764.45|1758.25|1764.75|1758.55|1764.75|1758.55|1764.35|1758.15|30
1654271990000|2022-06-03 15:59:50|1764.62|1758.42|1764.52|1758.32|1764.75|1758.55|1764.47|1758.27|30
1654272000000|2022-06-03 16:00:00|1764.59|1758.39|1764.8|1758.6|1764.9|1758.7|1764.47|1758.27|34
1654272010000|2022-06-03 16:00:10|1764.84|1758.64|1765.47|1759.27|1765.5|1759.3|1764.79|1758.59|34
1654272020000|2022-06-03 16:00:20|1765.49|1759.29|1766.83|1760.63|1767.31|1761.11|1765.49|1759.29|38
1654272030000|2022-06-03 16:00:30|1766.73|1760.53|1767.38|1761.18|1767.38|1761.18|1766.59|1760.39|34
1654272040000|2022-06-03 16:00:40|1767.32|1761.12|1766.95|1760.75|1767.91|1761.71|1766.95|1760.75|37
1654272050000|2022-06-03 16:00:50|1767.22|1761.02|1767.51|1761.31|1767.52|1761.32|1767.11|1760.91|32
1654272060000|2022-06-03 16:01:00|1767.49|1761.29|1767.36|1761.16|1767.88|1761.68|1767|1760.8|35
1654272070000|2022-06-03 16:01:10|1767.11|1760.91|1766.72|1760.52|1767.22|1761.02|1766.59|1760.39|37
1654272080000|2022-06-03 16:01:20|1766.69|1760.49|1766.13|1759.93|1766.75|1760.55|1766.01|1759.81|36
1654272090000|2022-06-03 16:01:30|1765.99|1759.79|1764.73|1758.53|1765.99|1759.79|1764.68|1758.48|34
1654272100000|2022-06-03 16:01:40|1764.94|1758.74|1765.81|1759.61|1765.89|1759.69|1764.52|1758.32|31
1654272110000|2022-06-03 16:01:50|1765.84|1759.64|1766.21|1760.01|1766.22|1760.02|1765.78|1759.58|33
1654272120000|2022-06-03 16:02:00|1766.37|1760.17|1764.69|1758.49|1766.5|1760.3|1764.65|1758.45|35
1654272130000|2022-06-03 16:02:10|1764.65|1758.45|1764.76|1758.56|1764.92|1758.72|1764.65|1758.45|31
1654272140000|2022-06-03 16:02:20|1764.68|1758.48|1764.08|1757.88|1764.68|1758.48|1763.91|1757.71|31
1654272150000|2022-06-03 16:02:30|1764.11|1757.91|1763.54|1757.34|1764.33|1758.13|1763.26|1757.06|32
1654272160000|2022-06-03 16:02:40|1763.59|1757.39|1764.06|1757.86|1764.63|1758.43|1763.41|1757.21|36
1654272170000|2022-06-03 16:02:50|1763.96|1757.76|1763.97|1757.77|1764.41|1758.21|1763.77|1757.57|31
1654272180000|2022-06-03 16:03:00|1763.96|1757.76|1763.41|1757.21|1764.08|1757.88|1763.3|1757.1|33
1654272190000|2022-06-03 16:03:10|1763.23|1757.03|1763.42|1757.22|1763.74|1757.54|1763.02|1756.82|38
1654272200000|2022-06-03 16:03:20|1763.49|1757.29|1765.24|1759.04|1765.24|1759.04|1763.45|1757.25|35
1654272210000|2022-06-03 16:03:30|1765.21|1759.01|1764.65|1758.45|1765.34|1759.14|1764.65|1758.45|24
1654272220000|2022-06-03 16:03:40|1764.77|1758.57|1764.84|1758.64|1764.9|1758.7|1764.72|1758.52|32
1654272230000|2022-06-03 16:03:50|1764.79|1758.59|1764.54|1758.34|1764.92|1758.72|1764.53|1758.33|31
1654272240000|2022-06-03 16:04:00|1764.74|1758.54|1765.16|1758.96|1765.48|1759.28|1764.71|1758.51|37
1654272250000|2022-06-03 16:04:10|1765.24|1759.04|1765.03|1758.83|1765.28|1759.08|1764.52|1758.32|34
1654272260000|2022-06-03 16:04:20|1765.08|1758.88|1765.16|1758.96|1765.17|1758.97|1764.8|1758.6|17
1654272270000|2022-06-03 16:04:30|1765.1|1758.9|1764.67|1758.47|1765.18|1758.98|1764.45|1758.25|30
1654272280000|2022-06-03 16:04:40|1764.8|1758.6|1764.69|1758.49|1765|1758.8|1764.55|1758.35|35
1654272290000|2022-06-03 16:04:50|1764.71|1758.51|1765.47|1759.27|1765.7|1759.5|1764.67|1758.47|31
1654272300000|2022-06-03 16:05:00|1765.55|1759.35|1766.08|1759.88|1766.15|1759.95|1765.49|1759.29|30
1654272310000|2022-06-03 16:05:10|1766.06|1759.86|1764.51|1758.31|1766.07|1759.87|1764.51|1758.31|30
1654272320000|2022-06-03 16:05:20|1764.61|1758.41|1764.35|1758.15|1765.04|1758.84|1764.35|1758.15|37
1654272330000|2022-06-03 16:05:30|1764.4|1758.2|1764.27|1758.07|1764.58|1758.38|1764.07|1757.87|32
1654272340000|2022-06-03 16:05:40|1764.22|1758.02|1763.96|1757.76|1764.59|1758.39|1763.9|1757.7|29
1654272350000|2022-06-03 16:05:50|1763.95|1757.75|1763.98|1757.78|1764.59|1758.39|1763.7|1757.5|35
1654272360000|2022-06-03 16:06:00|1763.91|1757.71|1763.48|1757.28|1764.58|1758.38|1763.37|1757.17|37
1654272370000|2022-06-03 16:06:10|1763.46|1757.26|1763.59|1757.39|1764|1757.8|1763.2|1757|30
1654272380000|2022-06-03 16:06:20|1763.22|1757.02|1763.46|1757.26|1763.63|1757.43|1763.14|1756.94|26
1654272390000|2022-06-03 16:06:30|1763.45|1757.25|1763.24|1757.04|1763.67|1757.47|1763.2|1757|25
1654272400000|2022-06-03 16:06:40|1763.45|1757.25|1762.75|1756.55|1763.53|1757.33|1762.43|1756.23|33
1654272410000|2022-06-03 16:06:50|1762.74|1756.54|1762.23|1756.03|1762.83|1756.63|1762.05|1755.85|25
1654272420000|2022-06-03 16:07:00|1762.16|1755.96|1762.1|1755.9|1762.79|1756.59|1762.02|1755.82|32
1654272430000|2022-06-03 16:07:10|1762.3|1756.1|1762.73|1756.53|1763.1|1756.9|1762.11|1755.91|35
1654272440000|2022-06-03 16:07:20|1762.68|1756.48|1762.79|1756.59|1762.93|1756.73|1762.68|1756.48|33
1654272450000|2022-06-03 16:07:30|1762.8|1756.6|1762.79|1756.59|1762.98|1756.78|1762.75|1756.55|34
1654272460000|2022-06-03 16:07:40|1762.84|1756.64|1762.5|1756.3|1762.95|1756.75|1762.19|1755.99|33
1654272470000|2022-06-03 16:07:50|1762.62|1756.42|1761.93|1755.73|1762.73|1756.53|1761.78|1755.58|29
1654272480000|2022-06-03 16:08:00|1762.13|1755.93|1762.13|1755.93|1762.13|1755.93|1761.35|1755.15|23
1654272490000|2022-06-03 16:08:10|1761.49|1755.29|1761.01|1754.81|1761.49|1755.29|1760.7|1754.5|28
1654272500000|2022-06-03 16:08:20|1760.96|1754.76|1761|1754.8|1761|1754.8|1760.81|1754.61|30
1654272510000|2022-06-03 16:08:30|1761.03|1754.83|1760.71|1754.51|1761.65|1755.45|1760.71|1754.51|31
1654272520000|2022-06-03 16:08:40|1760.78|1754.58|1759.93|1753.73|1760.78|1754.58|1759.89|1753.69|29
1654272530000|2022-06-03 16:08:50|1759.94|1753.74|1760.13|1753.93|1760.36|1754.16|1759.76|1753.56|25
1654272540000|2022-06-03 16:09:00|1760.11|1753.91|1759.57|1753.37|1760.37|1754.17|1759.57|1753.37|28
1654272550000|2022-06-03 16:09:10|1759.62|1753.42|1759.06|1752.86|1759.62|1753.42|1759.06|1752.86|32
1654272560000|2022-06-03 16:09:20|1759.18|1752.98|1759.18|1752.98|1759.18|1752.98|1758.78|1752.58|31
1654272570000|2022-06-03 16:09:30|1759.07|1752.87|1759.2|1753|1759.21|1753.01|1758.83|1752.63|30
1654272580000|2022-06-03 16:09:40|1759.45|1753.25|1759.85|1753.65|1759.99|1753.79|1759.45|1753.25|35
1654272590000|2022-06-03 16:09:50|1759.94|1753.74|1759.97|1753.77|1760.19|1753.99|1759.49|1753.29|34
1654272600000|2022-06-03 16:10:00|1759.96|1753.76|1759.36|1753.16|1760.11|1753.91|1759.36|1753.16|34
1654272610000|2022-06-03 16:10:10|1759.03|1752.83|1758.21|1752.01|1759.36|1753.16|1758.21|1752.01|33
1654272620000|2022-06-03 16:10:20|1758.27|1752.07|1757.77|1751.57|1758.43|1752.23|1757.76|1751.56|29
1654272630000|2022-06-03 16:10:30|1757.76|1751.56|1757.8|1751.6|1757.88|1751.68|1757.25|1751.05|29
1654272640000|2022-06-03 16:10:40|1757.67|1751.47|1757.53|1751.33|1757.89|1751.69|1757.41|1751.21|30
1654272650000|2022-06-03 16:10:50|1757.49|1751.29|1757.69|1751.49|1757.88|1751.68|1757.45|1751.25|30
1654272660000|2022-06-03 16:11:00|1757.52|1751.32|1757.86|1751.66|1758.13|1751.93|1757.52|1751.32|36
1654272670000|2022-06-03 16:11:10|1757.82|1751.62|1758.12|1751.92|1758.15|1751.95|1757.63|1751.43|33
1654272680000|2022-06-03 16:11:20|1758.13|1751.93|1757.84|1751.64|1758.26|1752.06|1757.75|1751.55|36
1654272690000|2022-06-03 16:11:30|1757.91|1751.71|1758.21|1752.01|1758.36|1752.16|1757.91|1751.71|30
1654272700000|2022-06-03 16:11:40|1758.24|1752.04|1759.1|1752.9|1759.53|1753.33|1758.24|1752.04|38
1654272710000|2022-06-03 16:11:50|1759.11|1752.91|1758.82|1752.62|1759.3|1753.1|1758.51|1752.31|33
1654272720000|2022-06-03 16:12:00|1758.78|1752.58|1759.5|1753.3|1759.54|1753.34|1758.44|1752.24|35
1654272730000|2022-06-03 16:12:10|1759.53|1753.33|1758.87|1752.67|1759.62|1753.42|1758.82|1752.62|32
1654272740000|2022-06-03 16:12:20|1759.2|1753|1758.62|1752.42|1759.2|1753|1758.51|1752.31|22
1654272750000|2022-06-03 16:12:30|1758.53|1752.33|1758.91|1752.71|1759.12|1752.92|1758.48|1752.28|30
1654272760000|2022-06-03 16:12:40|1758.89|1752.69|1757.84|1751.64|1758.89|1752.69|1757.84|1751.64|30
1654272770000|2022-06-03 16:12:50|1758.03|1751.83|1758.22|1752.02|1758.37|1752.17|1757.79|1751.59|29
1654272780000|2022-06-03 16:13:00|1758.25|1752.05|1758.13|1751.93|1758.32|1752.12|1757.95|1751.75|29
1654272790000|2022-06-03 16:13:10|1757.97|1751.77|1758.77|1752.57|1758.85|1752.65|1757.97|1751.77|36
1654272800000|2022-06-03 16:13:20|1758.9|1752.7|1759.97|1753.77|1760.25|1754.05|1758.84|1752.64|37
1654272810000|2022-06-03 16:13:30|1760.15|1753.95|1760.32|1754.12|1760.56|1754.36|1760.14|1753.94|32
1654272820000|2022-06-03 16:13:40|1760.33|1754.13|1761.57|1755.37|1761.95|1755.75|1760.29|1754.09|35
1654272830000|2022-06-03 16:13:50|1761.69|1755.49|1762.13|1755.93|1762.17|1755.97|1761.55|1755.35|34
1654272840000|2022-06-03 16:14:00|1762.12|1755.92|1762.52|1756.32|1762.67|1756.47|1762.05|1755.85|32
1654272850000|2022-06-03 16:14:10|1762.51|1756.31|1762.32|1756.12|1762.69|1756.49|1761.95|1755.75|35
1654272860000|2022-06-03 16:14:20|1762.35|1756.15|1762.41|1756.21|1762.82|1756.62|1762.29|1756.09|32
1654272870000|2022-06-03 16:14:30|1762.43|1756.23|1762.49|1756.29|1762.6|1756.4|1762.37|1756.17|35
1654272880000|2022-06-03 16:14:40|1762.44|1756.24|1762.22|1756.02|1762.57|1756.37|1762.06|1755.86|34
1654272890000|2022-06-03 16:14:50|1762.26|1756.06|1761.99|1755.79|1762.29|1756.09|1761.82|1755.62|38
1654272900000|2022-06-03 16:15:00|1762.03|1755.83|1762.2|1756|1762.26|1756.06|1762.03|1755.83|31
1654272910000|2022-06-03 16:15:10|1762.23|1756.03|1762.55|1756.35|1762.74|1756.54|1762.23|1756.03|34
1654272920000|2022-06-03 16:15:20|1762.57|1756.37|1762.71|1756.51|1762.92|1756.72|1762.45|1756.25|35
1654272930000|2022-06-03 16:15:30|1762.7|1756.5|1762.92|1756.72|1763.49|1757.29|1762.5|1756.3|24
1654272940000|2022-06-03 16:15:40|1763.31|1757.11|1762.11|1755.91|1763.39|1757.19|1761.98|1755.78|33
1654272950000|2022-06-03 16:15:50|1762.1|1755.9|1761.93|1755.73|1762.12|1755.92|1761.8|1755.6|33
1654272960000|2022-06-03 16:16:00|1761.95|1755.75|1762.74|1756.54|1762.9|1756.7|1761.95|1755.75|37
1654272970000|2022-06-03 16:16:10|1762.69|1756.49|1762.75|1756.55|1763.08|1756.88|1762.68|1756.48|28
1654272980000|2022-06-03 16:16:20|1762.79|1756.59|1761.96|1755.76|1762.79|1756.59|1761.82|1755.62|34
1654272990000|2022-06-03 16:16:30|1761.97|1755.77|1760.54|1754.34|1762|1755.8|1760.44|1754.24|35
1654273000000|2022-06-03 16:16:40|1760.16|1753.96|1759.78|1753.58|1760.73|1754.53|1759.54|1753.34|31
1654273010000|2022-06-03 16:16:50|1759.66|1753.46|1759.88|1753.68|1760.04|1753.84|1759.42|1753.22|31
1654273020000|2022-06-03 16:17:00|1759.84|1753.64|1758.21|1752.01|1760.03|1753.83|1757.98|1751.78|35
1654273030000|2022-06-03 16:17:10|1758.1|1751.9|1756.96|1750.76|1758.1|1751.9|1756.96|1750.76|37
1654273040000|2022-06-03 16:17:20|1757.09|1750.89|1757.19|1750.99|1757.62|1751.42|1756.83|1750.63|28
1654273050000|2022-06-03 16:17:30|1757.54|1751.34|1757.02|1750.82|1757.54|1751.34|1756.85|1750.65|34
1654273060000|2022-06-03 16:17:40|1757.03|1750.83|1757.1|1750.9|1757.3|1751.1|1756.82|1750.62|32
1654273070000|2022-06-03 16:17:50|1757.09|1750.89|1756.51|1750.31|1757.2|1751|1756.34|1750.14|29
1654273080000|2022-06-03 16:18:00|1756.46|1750.26|1755.7|1749.5|1756.67|1750.47|1755.7|1749.5|21
1654273090000|2022-06-03 16:18:10|1755.88|1749.68|1756.51|1750.31|1756.9|1750.7|1755.87|1749.67|36
1654273100000|2022-06-03 16:18:20|1756.58|1750.38|1757.18|1750.98|1758|1751.8|1756.58|1750.38|38
1654273110000|2022-06-03 16:18:30|1757.03|1750.83|1756.7|1750.5|1757.27|1751.07|1756.57|1750.37|31
1654273120000|2022-06-03 16:18:40|1756.68|1750.48|1756.12|1749.92|1756.81|1750.61|1756.12|1749.92|39
1654273130000|2022-06-03 16:18:50|1756.11|1749.91|1755.21|1749.01|1756.11|1749.91|1755.1|1748.9|37
1654273140000|2022-06-03 16:19:00|1755.2|1749|1755.32|1749.12|1755.83|1749.63|1755.03|1748.83|31
1654273150000|2022-06-03 16:19:10|1755.25|1749.05|1755.52|1749.32|1755.81|1749.61|1755.25|1749.05|31
1654273160000|2022-06-03 16:19:20|1755.49|1749.29|1754.34|1748.14|1755.53|1749.33|1754.34|1748.14|33
1654273170000|2022-06-03 16:19:30|1754.33|1748.13|1753.68|1747.48|1754.5|1748.3|1753.66|1747.46|28
1654273180000|2022-06-03 16:19:40|1753.53|1747.33|1753.81|1747.61|1753.96|1747.76|1753.53|1747.33|34
1654273190000|2022-06-03 16:19:50|1753.84|1747.64|1753.16|1746.96|1753.86|1747.66|1753.12|1746.92|38
1654273200000|2022-06-03 16:20:00|1753.15|1746.95|1753.64|1747.44|1753.96|1747.76|1752.64|1746.44|39
1654273210000|2022-06-03 16:20:10|1753.52|1747.32|1753.43|1747.23|1754.05|1747.85|1753.1|1746.9|38
1654273220000|2022-06-03 16:20:20|1753.34|1747.14|1753.52|1747.32|1753.92|1747.72|1753.24|1747.04|36
1654273230000|2022-06-03 16:20:30|1753.53|1747.33|1753.69|1747.49|1753.7|1747.5|1753.44|1747.24|24
1654273240000|2022-06-03 16:20:40|1753.66|1747.46|1754.53|1748.33|1754.78|1748.58|1753.52|1747.32|35
1654273250000|2022-06-03 16:20:50|1754.55|1748.35|1753.35|1747.15|1754.57|1748.37|1753.35|1747.15|34
1654273260000|2022-06-03 16:21:00|1753.22|1747.02|1753|1746.8|1753.58|1747.38|1752.94|1746.74|31
1654273270000|2022-06-03 16:21:10|1753.12|1746.92|1753.65|1747.45|1753.65|1747.45|1752.86|1746.66|28
1654273280000|2022-06-03 16:21:20|1753.78|1747.58|1753.8|1747.6|1754|1747.8|1753.54|1747.34|32
1654273290000|2022-06-03 16:21:30|1754.14|1747.94|1753.73|1747.53|1754.34|1748.14|1753.73|1747.53|36
1654273300000|2022-06-03 16:21:40|1753.82|1747.62|1754.21|1748.01|1754.28|1748.08|1753.72|1747.52|31
1654273310000|2022-06-03 16:21:50|1754.08|1747.88|1753.69|1747.49|1754.79|1748.59|1753.69|1747.49|32
1654273320000|2022-06-03 16:22:00|1753.81|1747.61|1755|1748.8|1755.19|1748.99|1753.81|1747.61|39
1654273330000|2022-06-03 16:22:10|1755.02|1748.82|1755.48|1749.28|1755.66|1749.46|1754.92|1748.72|35
1654273340000|2022-06-03 16:22:20|1755.59|1749.39|1755.43|1749.23|1755.78|1749.58|1755.1|1748.9|39
1654273350000|2022-06-03 16:22:30|1755.32|1749.12|1755.45|1749.25|1755.57|1749.37|1755.01|1748.81|34
1654273360000|2022-06-03 16:22:40|1755.43|1749.23|1755.59|1749.39|1755.87|1749.67|1755.13|1748.93|35
1654273370000|2022-06-03 16:22:50|1755.64|1749.44|1755.23|1749.03|1756.02|1749.82|1755.22|1749.02|34
1654273380000|2022-06-03 16:23:00|1755.24|1749.04|1755.8|1749.6|1755.99|1749.79|1755.16|1748.96|33
1654273390000|2022-06-03 16:23:10|1755.99|1749.79|1756.68|1750.48|1756.7|1750.5|1755.44|1749.24|34
1654273400000|2022-06-03 16:23:20|1756.67|1750.47|1756.68|1750.48|1756.82|1750.62|1756.48|1750.28|32
1654273410000|2022-06-03 16:23:30|1756.66|1750.46|1757.02|1750.82|1757.3|1751.1|1756.6|1750.4|34
1654273420000|2022-06-03 16:23:40|1757.19|1750.99|1757.56|1751.36|1757.56|1751.36|1757.02|1750.82|36
1654273430000|2022-06-03 16:23:50|1757.57|1751.37|1757.93|1751.73|1758.08|1751.88|1757.3|1751.1|36
1654273440000|2022-06-03 16:24:00|1758.04|1751.84|1758.07|1751.87|1758.16|1751.96|1757.82|1751.62|37
1654273450000|2022-06-03 16:24:10|1758.02|1751.82|1758.96|1752.76|1759.03|1752.83|1757.8|1751.6|35
1654273460000|2022-06-03 16:24:20|1758.93|1752.73|1758.81|1752.61|1759.01|1752.81|1758.78|1752.58|28
1654273470000|2022-06-03 16:24:30|1758.82|1752.62|1759.29|1753.09|1759.29|1753.09|1758.76|1752.56|30
1654273480000|2022-06-03 16:24:40|1759.37|1753.17|1759.06|1752.86|1759.37|1753.17|1759|1752.8|26
1654273490000|2022-06-03 16:24:50|1759.05|1752.85|1758.06|1751.86|1759.06|1752.86|1757.69|1751.49|34
1654273500000|2022-06-03 16:25:00|1757.73|1751.53|1758.53|1752.33|1758.53|1752.33|1757.66|1751.46|30
1654273510000|2022-06-03 16:25:10|1757.87|1751.67|1757.82|1751.62|1758.53|1752.33|1757.5|1751.3|37
1654273520000|2022-06-03 16:25:20|1757.54|1751.34|1757.77|1751.57|1758.13|1751.93|1757.33|1751.13|35
1654273530000|2022-06-03 16:25:30|1757.78|1751.58|1758.28|1752.08|1758.28|1752.08|1757.44|1751.24|25
1654273540000|2022-06-03 16:25:40|1758.3|1752.1|1757.82|1751.62|1758.93|1752.73|1757.7|1751.5|36
1654273550000|2022-06-03 16:25:50|1757.88|1751.68|1758.49|1752.29|1758.69|1752.49|1757.88|1751.68|36
1654273560000|2022-06-03 16:26:00|1758.55|1752.35|1758.78|1752.58|1758.9|1752.7|1758.38|1752.18|35
1654273570000|2022-06-03 16:26:10|1758.67|1752.47|1759.04|1752.84|1759.04|1752.84|1758.26|1752.06|31
1654273580000|2022-06-03 16:26:20|1758.9|1752.7|1757.62|1751.42|1759.22|1753.02|1757.62|1751.42|35
1654273590000|2022-06-03 16:26:30|1757.59|1751.39|1757.54|1751.34|1757.64|1751.44|1757.3|1751.1|34
1654273600000|2022-06-03 16:26:40|1757.73|1751.53|1757.6|1751.4|1757.73|1751.53|1757.44|1751.24|34
1654273610000|2022-06-03 16:26:50|1757.53|1751.33|1757.23|1751.03|1757.81|1751.61|1757.23|1751.03|30
1654273620000|2022-06-03 16:27:00|1757.21|1751.01|1756.48|1750.28|1757.22|1751.02|1756.48|1750.28|31
1654273630000|2022-06-03 16:27:10|1756.52|1750.32|1756.33|1750.13|1756.75|1750.55|1756.16|1749.96|29
1654273640000|2022-06-03 16:27:20|1756.24|1750.04|1756.93|1750.73|1756.96|1750.76|1756.24|1750.04|28
1654273650000|2022-06-03 16:27:30|1756.97|1750.77|1756.85|1750.65|1757.03|1750.83|1756.85|1750.65|36
1654273660000|2022-06-03 16:27:40|1756.9|1750.7|1756.56|1750.36|1757.06|1750.86|1756.43|1750.23|32
1654273670000|2022-06-03 16:27:50|1756.5|1750.3|1756.55|1750.35|1756.95|1750.75|1756.26|1750.06|34
1654273680000|2022-06-03 16:28:00|1756.06|1749.86|1756.38|1750.18|1756.38|1750.18|1755.6|1749.4|35
1654273690000|2022-06-03 16:28:10|1756.1|1749.9|1756.3|1750.1|1756.43|1750.23|1755.74|1749.54|26
1654273700000|2022-06-03 16:28:20|1756.31|1750.11|1756.4|1750.2|1756.81|1750.61|1756.25|1750.05|34
1654273710000|2022-06-03 16:28:30|1756.45|1750.25|1756.1|1749.9|1756.58|1750.38|1755.82|1749.62|33
1654273720000|2022-06-03 16:28:40|1756.28|1750.08|1755.62|1749.42|1756.28|1750.08|1755.62|1749.42|35
1654273730000|2022-06-03 16:28:50|1755.82|1749.62|1756.01|1749.81|1756.01|1749.81|1755.59|1749.39|30
1654273740000|2022-06-03 16:29:00|1756|1749.8|1755.88|1749.68|1756.08|1749.88|1755.55|1749.35|29
1654273750000|2022-06-03 16:29:10|1755.97|1749.77|1757.4|1751.2|1757.46|1751.26|1755.97|1749.77|33
1654273760000|2022-06-03 16:29:20|1757.41|1751.21|1757.09|1750.89|1757.47|1751.27|1756.99|1750.79|29
1654273770000|2022-06-03 16:29:30|1757.12|1750.92|1755.61|1749.41|1757.12|1750.92|1755.49|1749.29|32
1654273780000|2022-06-03 16:29:40|1755.58|1749.38|1756.79|1750.59|1756.8|1750.6|1755.43|1749.23|34
1654273790000|2022-06-03 16:29:50|1756.82|1750.62|1756.77|1750.57|1757.07|1750.87|1756.77|1750.57|30
1654273800000|2022-06-03 16:30:00|1756.81|1750.61|1755.91|1749.71|1756.83|1750.63|1755.91|1749.71|39
1654273810000|2022-06-03 16:30:10|1756|1749.8|1754.63|1748.43|1756|1749.8|1754.62|1748.42|36
1654273820000|2022-06-03 16:30:20|1754.73|1748.53|1754.66|1748.46|1754.74|1748.54|1754.57|1748.37|24
1654273830000|2022-06-03 16:30:30|1754.74|1748.54|1755.56|1749.36|1755.84|1749.64|1754.68|1748.48|37
1654273840000|2022-06-03 16:30:40|1755.54|1749.34|1755.94|1749.74|1755.94|1749.74|1755.51|1749.31|31
1654273850000|2022-06-03 16:30:50|1755.84|1749.64|1754.37|1748.17|1755.84|1749.64|1754.19|1747.99|34
1654273860000|2022-06-03 16:31:00|1754.18|1747.98|1754.8|1748.6|1754.8|1748.6|1753.87|1747.67|36
1654273870000|2022-06-03 16:31:10|1754.34|1748.14|1754.52|1748.32|1754.55|1748.35|1754.06|1747.86|34
1654273880000|2022-06-03 16:31:20|1754.6|1748.4|1755.28|1749.08|1755.65|1749.45|1754.6|1748.4|35
1654273890000|2022-06-03 16:31:30|1755.26|1749.06|1754.78|1748.58|1755.36|1749.16|1754.54|1748.34|36
1654273900000|2022-06-03 16:31:40|1754.79|1748.59|1754.44|1748.24|1754.79|1748.59|1754.44|1748.24|33
1654273910000|2022-06-03 16:31:50|1754.42|1748.22|1754.12|1747.92|1754.59|1748.39|1754.1|1747.9|33
1654273920000|2022-06-03 16:32:00|1754.14|1747.94|1753.35|1747.15|1754.15|1747.95|1753.35|1747.15|32
1654273930000|2022-06-03 16:32:10|1753.38|1747.18|1752.86|1746.66|1753.38|1747.18|1752.52|1746.32|33
1654273940000|2022-06-03 16:32:20|1752.87|1746.67|1752.33|1746.13|1753.28|1747.08|1751.93|1745.73|38
1654273950000|2022-06-03 16:32:30|1752.32|1746.12|1753.27|1747.07|1753.27|1747.07|1752.21|1746.01|31
1654273960000|2022-06-03 16:32:40|1753.36|1747.16|1753.41|1747.21|1753.58|1747.38|1752.93|1746.73|37
1654273970000|2022-06-03 16:32:50|1753.4|1747.2|1753.36|1747.16|1753.54|1747.34|1753.2|1747|31
1654273980000|2022-06-03 16:33:00|1753.38|1747.18|1753.14|1746.94|1753.45|1747.25|1753.03|1746.83|29
1654273990000|2022-06-03 16:33:10|1753.08|1746.88|1752.45|1746.25|1753.17|1746.97|1752.45|1746.25|29
1654274000000|2022-06-03 16:33:20|1752.49|1746.29|1752.78|1746.58|1753.28|1747.08|1752.34|1746.14|33
1654274010000|2022-06-03 16:33:30|1752.8|1746.6|1753.67|1747.47|1753.94|1747.74|1752.39|1746.19|34
1654274020000|2022-06-03 16:33:40|1753.66|1747.46|1753.32|1747.12|1753.66|1747.46|1753.23|1747.03|36
1654274030000|2022-06-03 16:33:50|1753.33|1747.13|1753.9|1747.7|1753.94|1747.74|1753.25|1747.05|30
1654274040000|2022-06-03 16:34:00|1753.91|1747.71|1753.77|1747.57|1753.95|1747.75|1753.61|1747.41|31
1654274050000|2022-06-03 16:34:10|1753.79|1747.59|1753.75|1747.55|1753.87|1747.67|1753.66|1747.46|30
1654274060000|2022-06-03 16:34:20|1753.77|1747.57|1755.16|1748.96|1755.16|1748.96|1753.6|1747.4|37
1654274070000|2022-06-03 16:34:30|1755.2|1749|1756.85|1750.65|1756.85|1750.65|1754.94|1748.74|40
1654274080000|2022-06-03 16:34:40|1757.13|1750.93|1758.27|1752.07|1758.27|1752.07|1757.13|1750.93|36
1654274090000|2022-06-03 16:34:50|1758.39|1752.19|1757.89|1751.69|1758.44|1752.24|1757.89|1751.69|38
1654274100000|2022-06-03 16:35:00|1758.01|1751.81|1757.13|1750.93|1758.01|1751.81|1756.99|1750.79|35
1654274110000|2022-06-03 16:35:10|1757.06|1750.86|1757.98|1751.78|1758.2|1752|1757.06|1750.86|31
1654274120000|2022-06-03 16:35:20|1757.66|1751.46|1757.97|1751.77|1757.98|1751.78|1757.54|1751.34|30
1654274130000|2022-06-03 16:35:30|1757.99|1751.79|1757.98|1751.78|1758.31|1752.11|1757.89|1751.69|30
1654274140000|2022-06-03 16:35:40|1757.94|1751.74|1758.44|1752.24|1758.65|1752.45|1757.88|1751.68|35
1654274150000|2022-06-03 16:35:50|1758.72|1752.52|1758.74|1752.54|1759.04|1752.84|1758.64|1752.44|40
1654274160000|2022-06-03 16:36:00|1758.75|1752.55|1757.94|1751.74|1758.75|1752.55|1757.94|1751.74|34
1654274170000|2022-06-03 16:36:10|1757.93|1751.73|1758.65|1752.45|1758.86|1752.66|1757.93|1751.73|37
1654274180000|2022-06-03 16:36:20|1758.63|1752.43|1758.68|1752.48|1758.9|1752.7|1758.28|1752.08|36
1654274190000|2022-06-03 16:36:30|1758.59|1752.39|1758.64|1752.44|1758.78|1752.58|1758.53|1752.33|33
1654274200000|2022-06-03 16:36:40|1758.65|1752.45|1758.82|1752.62|1759|1752.8|1758.44|1752.24|30
1654274210000|2022-06-03 16:36:50|1758.94|1752.74|1760.76|1754.56|1760.76|1754.56|1758.62|1752.42|32
1654274220000|2022-06-03 16:37:00|1761.03|1754.83|1761.51|1755.31|1761.65|1755.45|1760.93|1754.73|35
1654274230000|2022-06-03 16:37:10|1761.45|1755.25|1760.47|1754.27|1761.9|1755.7|1760.45|1754.25|37
1654274240000|2022-06-03 16:37:20|1760.45|1754.25|1760.12|1753.92|1760.88|1754.68|1759.99|1753.79|34
1654274250000|2022-06-03 16:37:30|1759.87|1753.67|1760.41|1754.21|1760.52|1754.32|1759.64|1753.44|37
1654274260000|2022-06-03 16:37:40|1760.44|1754.24|1761.18|1754.98|1761.18|1754.98|1760.37|1754.17|33
1654274270000|2022-06-03 16:37:50|1761.23|1755.03|1761.23|1755.03|1761.43|1755.23|1760.93|1754.73|35
1654274280000|2022-06-03 16:38:00|1761.17|1754.97|1761.88|1755.68|1761.88|1755.68|1760.72|1754.52|37
1654274290000|2022-06-03 16:38:10|1761.89|1755.69|1761.6|1755.4|1762.83|1756.63|1761.45|1755.25|37
1654274300000|2022-06-03 16:38:20|1761.48|1755.28|1762.04|1755.84|1762.04|1755.84|1761.23|1755.03|36
1654274310000|2022-06-03 16:38:30|1762|1755.8|1761.48|1755.28|1762|1755.8|1761.47|1755.27|32
1654274320000|2022-06-03 16:38:40|1761.51|1755.31|1762.07|1755.87|1762.17|1755.97|1761.41|1755.21|34
1654274330000|2022-06-03 16:38:50|1762.19|1755.99|1762.12|1755.92|1762.46|1756.26|1761.87|1755.67|32
1654274340000|2022-06-03 16:39:00|1762.04|1755.84|1762.11|1755.91|1762.11|1755.91|1761.38|1755.18|36
1654274350000|2022-06-03 16:39:10|1761.98|1755.78|1762.49|1756.29|1762.59|1756.39|1761.87|1755.67|35
1654274360000|2022-06-03 16:39:20|1762.42|1756.22|1761.94|1755.74|1762.42|1756.22|1761.9|1755.7|36
1654274370000|2022-06-03 16:39:30|1761.96|1755.76|1762.31|1756.11|1762.36|1756.16|1761.79|1755.59|34
1654274380000|2022-06-03 16:39:40|1762.39|1756.19|1761.94|1755.74|1762.48|1756.28|1761.88|1755.68|35
1654274390000|2022-06-03 16:39:50|1761.9|1755.7|1761.29|1755.09|1761.95|1755.75|1761.09|1754.89|31
1654274400000|2022-06-03 16:40:00|1761.22|1755.02|1762.25|1756.05|1762.37|1756.17|1761.15|1754.95|37
1654274410000|2022-06-03 16:40:10|1762.18|1755.98|1761.87|1755.67|1762.37|1756.17|1761.74|1755.54|37
1654274420000|2022-06-03 16:40:20|1761.94|1755.74|1761.62|1755.42|1762.1|1755.9|1761.48|1755.28|31
1654274430000|2022-06-03 16:40:30|1761.45|1755.25|1761.57|1755.37|1761.66|1755.46|1761.34|1755.14|32
1654274440000|2022-06-03 16:40:40|1761.58|1755.38|1761.6|1755.4|1761.68|1755.48|1761.52|1755.32|35
1654274450000|2022-06-03 16:40:50|1761.62|1755.42|1760.42|1754.22|1761.64|1755.44|1760.19|1753.99|36
1654274460000|2022-06-03 16:41:00|1760.41|1754.21|1760.48|1754.28|1760.57|1754.37|1760.32|1754.12|30
1654274470000|2022-06-03 16:41:10|1760.37|1754.17|1760.34|1754.14|1760.52|1754.32|1759.97|1753.77|32
1654274480000|2022-06-03 16:41:20|1760.33|1754.13|1759.46|1753.26|1760.68|1754.48|1759.45|1753.25|30
1654274490000|2022-06-03 16:41:30|1759.58|1753.38|1759.89|1753.69|1760.05|1753.85|1759.32|1753.12|36
1654274500000|2022-06-03 16:41:40|1759.92|1753.72|1759.27|1753.07|1759.94|1753.74|1759.27|1753.07|31
1654274510000|2022-06-03 16:41:50|1759.08|1752.88|1759.31|1753.11|1759.51|1753.31|1758.91|1752.71|38
1654274520000|2022-06-03 16:42:00|1759.32|1753.12|1758.97|1752.77|1759.33|1753.13|1758.79|1752.59|29
1654274530000|2022-06-03 16:42:10|1758.73|1752.53|1758.73|1752.53|1758.96|1752.76|1758.31|1752.11|29
1654274540000|2022-06-03 16:42:20|1758.67|1752.47|1758.94|1752.74|1759.23|1753.03|1758.64|1752.44|31
1654274550000|2022-06-03 16:42:30|1759.03|1752.83|1758.35|1752.15|1759.03|1752.83|1758.29|1752.09|29
1654274560000|2022-06-03 16:42:40|1758.32|1752.12|1758.89|1752.69|1759.38|1753.18|1758.32|1752.12|37
1654274570000|2022-06-03 16:42:50|1758.81|1752.61|1758.77|1752.57|1759.07|1752.87|1758.03|1751.83|34
1654274580000|2022-06-03 16:43:00|1758.75|1752.55|1758.34|1752.14|1758.75|1752.55|1758.1|1751.9|34
1654274590000|2022-06-03 16:43:10|1758.47|1752.27|1758.04|1751.84|1758.51|1752.31|1757.95|1751.75|34
1654274600000|2022-06-03 16:43:20|1758.05|1751.85|1757.92|1751.72|1758.07|1751.87|1757.82|1751.62|30
1654274610000|2022-06-03 16:43:30|1757.96|1751.76|1757.97|1751.77|1758.17|1751.97|1757.77|1751.57|33
1654274620000|2022-06-03 16:43:40|1757.99|1751.79|1758.28|1752.08|1758.86|1752.66|1757.99|1751.79|38
1654274630000|2022-06-03 16:43:50|1758.21|1752.01|1758.49|1752.29|1758.51|1752.31|1758.16|1751.96|32
1654274640000|2022-06-03 16:44:00|1758.46|1752.26|1758.65|1752.45|1758.69|1752.49|1758.05|1751.85|31
1654274650000|2022-06-03 16:44:10|1758.66|1752.46|1759.69|1753.49|1759.96|1753.76|1758.66|1752.46|35
1654274660000|2022-06-03 16:44:20|1759.63|1753.43|1758.73|1752.53|1759.63|1753.43|1758.73|1752.53|35
1654274670000|2022-06-03 16:44:30|1758.72|1752.52|1758.94|1752.74|1758.94|1752.74|1758.64|1752.44|29
1654274680000|2022-06-03 16:44:40|1758.98|1752.78|1758.68|1752.48|1759.03|1752.83|1758.3|1752.1|28
1654274690000|2022-06-03 16:44:50|1758.67|1752.47|1758.58|1752.38|1758.71|1752.51|1758.4|1752.2|30
1654274700000|2022-06-03 16:45:00|1758.59|1752.39|1758.96|1752.76|1759.23|1753.03|1758.59|1752.39|39
1654274710000|2022-06-03 16:45:10|1758.99|1752.79|1757.93|1751.73|1759.03|1752.83|1757.87|1751.67|35
1654274720000|2022-06-03 16:45:20|1757.94|1751.74|1757.8|1751.6|1757.94|1751.74|1757.77|1751.57|32
1654274730000|2022-06-03 16:45:30|1757.81|1751.61|1758.19|1751.99|1758.31|1752.11|1757.75|1751.55|28
1654274740000|2022-06-03 16:45:40|1758.2|1752|1758.2|1752|1758.29|1752.09|1758.14|1751.94|30
1654274750000|2022-06-03 16:45:50|1758.26|1752.06|1758.17|1751.97|1758.26|1752.06|1758.07|1751.87|33
1654274760000|2022-06-03 16:46:00|1758.13|1751.93|1757.8|1751.6|1758.13|1751.93|1757.74|1751.54|29
1654274770000|2022-06-03 16:46:10|1757.81|1751.61|1758.09|1751.89|1758.26|1752.06|1757.81|1751.61|36
1654274780000|2022-06-03 16:46:20|1758.12|1751.92|1758.32|1752.12|1758.78|1752.58|1758.07|1751.87|31
1654274790000|2022-06-03 16:46:30|1758.31|1752.11|1758.25|1752.05|1758.31|1752.11|1757.95|1751.75|31
1654274800000|2022-06-03 16:46:40|1758.24|1752.04|1759.31|1753.11|1759.36|1753.16|1758.24|1752.04|33
1654274810000|2022-06-03 16:46:50|1759.32|1753.12|1759.83|1753.63|1760.12|1753.92|1759.29|1753.09|35
1654274820000|2022-06-03 16:47:00|1759.78|1753.58|1759.52|1753.32|1759.81|1753.61|1759.34|1753.14|36
1654274830000|2022-06-03 16:47:10|1759.53|1753.33|1760.22|1754.02|1760.23|1754.03|1759.53|1753.33|35
1654274840000|2022-06-03 16:47:20|1760.27|1754.07|1759.52|1753.32|1760.28|1754.08|1759.52|1753.32|37
1654274850000|2022-06-03 16:47:30|1759.34|1753.14|1760.27|1754.07|1760.29|1754.09|1759.08|1752.88|38
1654274860000|2022-06-03 16:47:40|1760.32|1754.12|1760.86|1754.66|1761|1754.8|1760.3|1754.1|37
1654274870000|2022-06-03 16:47:50|1760.9|1754.7|1760.9|1754.7|1761.04|1754.84|1760.71|1754.51|30
1654274880000|2022-06-03 16:48:00|1760.87|1754.67|1761.23|1755.03|1761.23|1755.03|1760.29|1754.09|34
1654274890000|2022-06-03 16:48:10|1761.22|1755.02|1762.19|1755.99|1762.43|1756.23|1761.2|1755|37
1654274900000|2022-06-03 16:48:20|1762.21|1756.01|1762.64|1756.44|1763.15|1756.95|1762.14|1755.94|33
1654274910000|2022-06-03 16:48:30|1762.66|1756.46|1763.09|1756.89|1763.14|1756.94|1762.62|1756.42|31
1654274920000|2022-06-03 16:48:40|1763.08|1756.88|1762.9|1756.7|1763.08|1756.88|1762.46|1756.26|37
1654274930000|2022-06-03 16:48:50|1762.82|1756.62|1763.08|1756.88|1763.58|1757.38|1762.82|1756.62|25
1654274940000|2022-06-03 16:49:00|1763.09|1756.89|1762.07|1755.87|1763.37|1757.17|1762.01|1755.81|38
1654274950000|2022-06-03 16:49:10|1761.99|1755.79|1762.93|1756.73|1762.93|1756.73|1761.98|1755.78|34
1654274960000|2022-06-03 16:49:20|1762.63|1756.43|1762.9|1756.7|1763.62|1757.42|1762.51|1756.31|35
1654274970000|2022-06-03 16:49:30|1762.92|1756.72|1762.81|1756.61|1763.28|1757.08|1762.75|1756.55|38
1654274980000|2022-06-03 16:49:40|1762.82|1756.62|1762.29|1756.09|1762.82|1756.62|1762.02|1755.82|37
1654274990000|2022-06-03 16:49:50|1762.23|1756.03|1761.86|1755.66|1762.3|1756.1|1761.82|1755.62|31
1654275000000|2022-06-03 16:50:00|1761.79|1755.59|1761.25|1755.05|1761.79|1755.59|1760.88|1754.68|36
1654275010000|2022-06-03 16:50:10|1761.41|1755.21|1760.16|1753.96|1761.48|1755.28|1759.97|1753.77|39
1654275020000|2022-06-03 16:50:20|1760.17|1753.97|1760.25|1754.05|1760.29|1754.09|1760.02|1753.82|31
1654275030000|2022-06-03 16:50:30|1760.15|1753.95|1760.13|1753.93|1760.25|1754.05|1759.74|1753.54|31
1654275040000|2022-06-03 16:50:40|1760.12|1753.92|1760.22|1754.02|1760.25|1754.05|1759.75|1753.55|29
1654275050000|2022-06-03 16:50:50|1760.18|1753.98|1758.5|1752.3|1760.18|1753.98|1758.39|1752.19|38
1654275060000|2022-06-03 16:51:00|1758.21|1752.01|1757.5|1751.3|1758.21|1752.01|1757.5|1751.3|34
1654275070000|2022-06-03 16:51:10|1757.48|1751.28|1757.9|1751.7|1757.95|1751.75|1757.38|1751.18|32
1654275080000|2022-06-03 16:51:20|1757.89|1751.69|1757.72|1751.52|1757.9|1751.7|1757.65|1751.45|35
1654275090000|2022-06-03 16:51:30|1757.7|1751.5|1758.48|1752.28|1758.75|1752.55|1757.67|1751.47|31
1654275100000|2022-06-03 16:51:40|1758.6|1752.4|1758.51|1752.31|1758.74|1752.54|1758.34|1752.14|33
1654275110000|2022-06-03 16:51:50|1758.58|1752.38|1758.51|1752.31|1758.73|1752.53|1758.45|1752.25|34
1654275120000|2022-06-03 16:52:00|1758.54|1752.34|1758.1|1751.9|1758.81|1752.61|1758.01|1751.81|29
1654275130000|2022-06-03 16:52:10|1758.09|1751.89|1758.51|1752.31|1758.51|1752.31|1758.01|1751.81|29
1654275140000|2022-06-03 16:52:20|1758.52|1752.32|1758.35|1752.15|1758.57|1752.37|1758.13|1751.93|29
1654275150000|2022-06-03 16:52:30|1758.33|1752.13|1759.4|1753.2|1759.63|1753.43|1758.27|1752.07|34
1654275160000|2022-06-03 16:52:40|1759.37|1753.17|1759.61|1753.41|1759.64|1753.44|1759.33|1753.13|31
1654275170000|2022-06-03 16:52:50|1759.58|1753.38|1759.25|1753.05|1759.61|1753.41|1759.02|1752.82|34
1654275180000|2022-06-03 16:53:00|1759.23|1753.03|1759.26|1753.06|1759.4|1753.2|1759.12|1752.92|29
1654275190000|2022-06-03 16:53:10|1759.18|1752.98|1760.02|1753.82|1760.1|1753.9|1759.15|1752.95|32
1654275200000|2022-06-03 16:53:20|1760.15|1753.95|1760.22|1754.02|1760.53|1754.33|1760.06|1753.86|32
1654275210000|2022-06-03 16:53:30|1760.23|1754.03|1760.68|1754.48|1760.68|1754.48|1760.21|1754.01|26
1654275220000|2022-06-03 16:53:40|1760.72|1754.52|1760.56|1754.36|1760.83|1754.63|1760.06|1753.86|30
1654275230000|2022-06-03 16:53:50|1760.52|1754.32|1760.5|1754.3|1760.58|1754.38|1760.28|1754.08|39
1654275240000|2022-06-03 16:54:00|1760.45|1754.25|1761.14|1754.94|1761.27|1755.07|1760.44|1754.24|34
1654275250000|2022-06-03 16:54:10|1761.15|1754.95|1761.78|1755.58|1761.8|1755.6|1761.12|1754.92|32
1654275260000|2022-06-03 16:54:20|1761.85|1755.65|1762.07|1755.87|1762.07|1755.87|1761.68|1755.48|33
1654275270000|2022-06-03 16:54:30|1762.09|1755.89|1761.82|1755.62|1762.09|1755.89|1761.67|1755.47|25
1654275280000|2022-06-03 16:54:40|1761.86|1755.66|1761.38|1755.18|1761.88|1755.68|1761.06|1754.86|38
1654275290000|2022-06-03 16:54:50|1761.42|1755.22|1761.16|1754.96|1761.46|1755.26|1761.07|1754.87|31
1654275300000|2022-06-03 16:55:00|1761.08|1754.88|1761.15|1754.95|1761.36|1755.16|1760.75|1754.55|34
1654275310000|2022-06-03 16:55:10|1761.19|1754.99|1761.7|1755.5|1761.74|1755.54|1761.19|1754.99|28
1654275320000|2022-06-03 16:55:20|1761.62|1755.42|1761.75|1755.55|1761.75|1755.55|1761.53|1755.33|23
1654275330000|2022-06-03 16:55:30|1761.72|1755.52|1762.79|1756.59|1762.87|1756.67|1761.64|1755.44|27
1654275340000|2022-06-03 16:55:40|1762.76|1756.56|1762.99|1756.79|1763.05|1756.85|1762.68|1756.48|32
1654275350000|2022-06-03 16:55:50|1762.98|1756.78|1763.12|1756.92|1763.12|1756.92|1762.73|1756.53|32
1654275360000|2022-06-03 16:56:00|1763.11|1756.91|1764.81|1758.61|1764.81|1758.61|1762.88|1756.68|36
1654275370000|2022-06-03 16:56:10|1764.83|1758.63|1764.2|1758|1765.18|1758.98|1764.2|1758|36
1654275380000|2022-06-03 16:56:20|1764.61|1758.41|1765.01|1758.81|1765.04|1758.84|1764.39|1758.19|35
1654275390000|2022-06-03 16:56:30|1765.03|1758.83|1764.53|1758.33|1765.03|1758.83|1764.26|1758.06|33
1654275400000|2022-06-03 16:56:40|1764.56|1758.36|1765.01|1758.81|1765.1|1758.9|1764.54|1758.34|28
1654275410000|2022-06-03 16:56:50|1765.02|1758.82|1765.37|1759.17|1765.48|1759.28|1764.92|1758.72|28
1654275420000|2022-06-03 16:57:00|1765.38|1759.18|1764.08|1757.88|1765.39|1759.19|1763.98|1757.78|32
1654275430000|2022-06-03 16:57:10|1764.01|1757.81|1764.71|1758.51|1765.17|1758.97|1764.01|1757.81|36
1654275440000|2022-06-03 16:57:20|1764.73|1758.53|1764.72|1758.52|1764.78|1758.58|1764.38|1758.18|36
1654275450000|2022-06-03 16:57:30|1764.7|1758.5|1765.43|1759.23|1765.43|1759.23|1764.65|1758.45|37
1654275460000|2022-06-03 16:57:40|1765.32|1759.12|1765.24|1759.04|1765.33|1759.13|1765.09|1758.89|35
1654275470000|2022-06-03 16:57:50|1765.21|1759.01|1764.52|1758.32|1765.27|1759.07|1764.52|1758.32|28
1654275480000|2022-06-03 16:58:00|1764.51|1758.31|1763.23|1757.03|1764.79|1758.59|1762.89|1756.69|36
1654275490000|2022-06-03 16:58:10|1763.37|1757.17|1763.94|1757.74|1764.01|1757.81|1763.37|1757.17|33
1654275500000|2022-06-03 16:58:20|1763.96|1757.76|1763.64|1757.44|1764.11|1757.91|1763.41|1757.21|34
1654275510000|2022-06-03 16:58:30|1763.63|1757.43|1763.55|1757.35|1763.63|1757.43|1763.51|1757.31|25
1654275520000|2022-06-03 16:58:40|1763.56|1757.36|1763.49|1757.29|1763.81|1757.61|1763.37|1757.17|24
1654275530000|2022-06-03 16:58:50|1763.45|1757.25|1763.44|1757.24|1763.51|1757.31|1763.37|1757.17|32
1654275540000|2022-06-03 16:59:00|1763.52|1757.32|1763.36|1757.16|1763.68|1757.48|1763.26|1757.06|28
1654275550000|2022-06-03 16:59:10|1763.37|1757.17|1763.12|1756.92|1763.37|1757.17|1762.83|1756.63|29
1654275560000|2022-06-03 16:59:20|1763.18|1756.98|1763.13|1756.93|1763.43|1757.23|1762.99|1756.79|32
1654275570000|2022-06-03 16:59:30|1763.09|1756.89|1763.44|1757.24|1763.46|1757.26|1763.01|1756.81|24
1654275580000|2022-06-03 16:59:40|1763.42|1757.22|1763.27|1757.07|1763.57|1757.37|1763.27|1757.07|36
1654275590000|2022-06-03 16:59:50|1763.28|1757.08|1763.43|1757.23|1763.52|1757.32|1763.23|1757.03|29
1654275600000|2022-06-03 17:00:00|1763.44|1757.24|1763.9|1757.7|1764.19|1757.99|1762.94|1756.74|36
1654275610000|2022-06-03 17:00:10|1763.83|1757.63|1763.06|1756.86|1763.83|1757.63|1762.85|1756.65|36
1654275620000|2022-06-03 17:00:20|1762.95|1756.75|1763.09|1756.89|1763.21|1757.01|1762.95|1756.75|30
1654275630000|2022-06-03 17:00:30|1763.11|1756.91|1762.83|1756.63|1763.11|1756.91|1762.71|1756.51|29
1654275640000|2022-06-03 17:00:40|1762.82|1756.62|1762.82|1756.62|1762.94|1756.74|1762.64|1756.44|26
1654275650000|2022-06-03 17:00:50|1762.83|1756.63|1763.14|1756.94|1763.15|1756.95|1762.58|1756.38|31
1654275660000|2022-06-03 17:01:00|1763.17|1756.97|1763.54|1757.34|1763.58|1757.38|1762.94|1756.74|32
1654275670000|2022-06-03 17:01:10|1763.38|1757.18|1762.94|1756.74|1763.38|1757.18|1762.66|1756.46|35
1654275680000|2022-06-03 17:01:20|1762.82|1756.62|1762.97|1756.77|1762.97|1756.77|1762.5|1756.3|30
1654275690000|2022-06-03 17:01:30|1762.86|1756.66|1762.51|1756.31|1762.94|1756.74|1762.45|1756.25|31
1654275700000|2022-06-03 17:01:40|1762.45|1756.25|1763.02|1756.82|1763.12|1756.92|1762.43|1756.23|27
1654275710000|2022-06-03 17:01:50|1763.06|1756.86|1762.9|1756.7|1763.08|1756.88|1762.41|1756.21|34
1654275720000|2022-06-03 17:02:00|1763|1756.8|1762.43|1756.23|1763.01|1756.81|1762.43|1756.23|28
1654275730000|2022-06-03 17:02:10|1762.36|1756.16|1762.8|1756.6|1762.88|1756.68|1762.34|1756.14|35
1654275740000|2022-06-03 17:02:20|1762.82|1756.62|1762.85|1756.65|1762.92|1756.72|1762.71|1756.51|27
1654275750000|2022-06-03 17:02:30|1762.82|1756.62|1762.82|1756.62|1762.95|1756.75|1762.69|1756.49|25
1654275760000|2022-06-03 17:02:40|1762.87|1756.67|1763.22|1757.02|1763.23|1757.03|1762.72|1756.52|30
1654275770000|2022-06-03 17:02:50|1763.23|1757.03|1764.28|1758.08|1764.29|1758.09|1763.11|1756.91|34
1654275780000|2022-06-03 17:03:00|1764.29|1758.09|1764.44|1758.24|1764.49|1758.29|1763.94|1757.74|35
1654275790000|2022-06-03 17:03:10|1764.34|1758.14|1762.25|1756.05|1764.39|1758.19|1762.01|1755.81|33
1654275800000|2022-06-03 17:03:20|1762.16|1755.96|1762.71|1756.51|1762.72|1756.52|1762.16|1755.96|28
1654275810000|2022-06-03 17:03:30|1762.72|1756.52|1762.9|1756.7|1762.9|1756.7|1762.7|1756.5|29
1654275820000|2022-06-03 17:03:40|1762.83|1756.63|1763.35|1757.15|1763.44|1757.24|1762.83|1756.63|37
1654275830000|2022-06-03 17:03:50|1763.34|1757.14|1764.7|1758.5|1764.81|1758.61|1763.34|1757.14|38
1654275840000|2022-06-03 17:04:00|1764.71|1758.51|1764.96|1758.76|1765.08|1758.88|1764.43|1758.23|32
1654275850000|2022-06-03 17:04:10|1764.94|1758.74|1764.54|1758.34|1765|1758.8|1764.52|1758.32|28
1654275860000|2022-06-03 17:04:20|1764.52|1758.32|1766.81|1760.61|1766.85|1760.65|1764.45|1758.25|30
1654275870000|2022-06-03 17:04:30|1766.97|1760.77|1768.28|1762.08|1768.34|1762.14|1766.63|1760.43|35
1654275880000|2022-06-03 17:04:40|1768.33|1762.13|1766.72|1760.52|1768.37|1762.17|1766.63|1760.43|35
1654275890000|2022-06-03 17:04:50|1766.86|1760.66|1767.08|1760.88|1767.26|1761.06|1766.69|1760.49|37
1654275900000|2022-06-03 17:05:00|1767.06|1760.86|1766.85|1760.65|1767.14|1760.94|1766.55|1760.35|32
1654275910000|2022-06-03 17:05:10|1766.56|1760.36|1766.29|1760.09|1766.89|1760.69|1766.28|1760.08|30
1654275920000|2022-06-03 17:05:20|1766.3|1760.1|1766.46|1760.26|1766.55|1760.35|1765.83|1759.63|31
1654275930000|2022-06-03 17:05:30|1766.39|1760.19|1766.27|1760.07|1766.48|1760.28|1766.16|1759.96|24
1654275940000|2022-06-03 17:05:40|1766.3|1760.1|1765.56|1759.36|1766.3|1760.1|1765.37|1759.17|24
1654275950000|2022-06-03 17:05:50|1765.5|1759.3|1765.79|1759.59|1766.01|1759.81|1765.49|1759.29|31
1654275960000|2022-06-03 17:06:00|1765.84|1759.64|1766.1|1759.9|1766.73|1760.53|1765.71|1759.51|36
1654275970000|2022-06-03 17:06:10|1766.23|1760.03|1766.26|1760.06|1766.38|1760.18|1765.76|1759.56|35
1654275980000|2022-06-03 17:06:20|1766.32|1760.12|1765.47|1759.27|1766.38|1760.18|1765.47|1759.27|31
1654275990000|2022-06-03 17:06:30|1765.36|1759.16|1765.48|1759.28|1765.53|1759.33|1765.14|1758.94|26
1654276000000|2022-06-03 17:06:40|1765.53|1759.33|1765.46|1759.26|1765.53|1759.33|1765.13|1758.93|30
1654276010000|2022-06-03 17:06:50|1765.4|1759.2|1765.67|1759.47|1766.38|1760.18|1765.4|1759.2|39
1654276020000|2022-06-03 17:07:00|1765.8|1759.6|1765.83|1759.63|1765.84|1759.64|1765.45|1759.25|37
1654276030000|2022-06-03 17:07:10|1765.82|1759.62|1765.34|1759.14|1765.88|1759.68|1765.19|1758.99|35
1654276040000|2022-06-03 17:07:20|1765.54|1759.34|1765.42|1759.22|1765.54|1759.34|1764.87|1758.67|32
1654276050000|2022-06-03 17:07:30|1765.07|1758.87|1764.11|1757.91|1765.53|1759.33|1764.11|1757.91|36
1654276060000|2022-06-03 17:07:40|1764.12|1757.92|1764.22|1758.02|1764.38|1758.18|1764.07|1757.87|30
1654276070000|2022-06-03 17:07:50|1764.26|1758.06|1763.47|1757.27|1764.28|1758.08|1763.47|1757.27|23
1654276080000|2022-06-03 17:08:00|1763.6|1757.4|1763.51|1757.31|1763.73|1757.53|1763.16|1756.96|38
1654276090000|2022-06-03 17:08:10|1763.72|1757.52|1762.48|1756.28|1763.72|1757.52|1762.41|1756.21|33
1654276100000|2022-06-03 17:08:20|1762.41|1756.21|1761.42|1755.22|1762.46|1756.26|1761.26|1755.06|36
1654276110000|2022-06-03 17:08:30|1761.44|1755.24|1761.23|1755.03|1761.64|1755.44|1761.06|1754.86|34
1654276120000|2022-06-03 17:08:40|1761.21|1755.01|1759.92|1753.72|1761.21|1755.01|1759.88|1753.68|36
1654276130000|2022-06-03 17:08:50|1759.87|1753.67|1759.63|1753.43|1759.94|1753.74|1759.18|1752.98|34
1654276140000|2022-06-03 17:09:00|1759.82|1753.62|1760.17|1753.97|1760.5|1754.3|1759.82|1753.62|37
1654276150000|2022-06-03 17:09:10|1760.1|1753.9|1759.3|1753.1|1760.1|1753.9|1759.1|1752.9|37
1654276160000|2022-06-03 17:09:20|1759.33|1753.13|1759.36|1753.16|1759.65|1753.45|1759|1752.8|34
1654276170000|2022-06-03 17:09:30|1759.33|1753.13|1759.17|1752.97|1759.38|1753.18|1759.07|1752.87|33
1654276180000|2022-06-03 17:09:40|1759.09|1752.89|1759.08|1752.88|1759.36|1753.16|1758.83|1752.63|27
1654276190000|2022-06-03 17:09:50|1759.09|1752.89|1758.75|1752.55|1759.4|1753.2|1758.75|1752.55|27
1654276200000|2022-06-03 17:10:00|1758.73|1752.53|1758.2|1752|1758.73|1752.53|1757.95|1751.75|32
1654276210000|2022-06-03 17:10:10|1757.98|1751.78|1757.73|1751.53|1758.28|1752.08|1757.33|1751.13|33
1654276220000|2022-06-03 17:10:20|1757.88|1751.68|1757.37|1751.17|1758.33|1752.13|1757.01|1750.81|36
1654276230000|2022-06-03 17:10:30|1757.38|1751.18|1757.62|1751.42|1757.76|1751.56|1756.94|1750.74|34
1654276240000|2022-06-03 17:10:40|1757.54|1751.34|1757.89|1751.69|1757.89|1751.69|1757.53|1751.33|34
1654276250000|2022-06-03 17:10:50|1758.06|1751.86|1758.15|1751.95|1758.79|1752.59|1758.06|1751.86|38
1654276260000|2022-06-03 17:11:00|1758.07|1751.87|1757.53|1751.33|1758.22|1752.02|1757.14|1750.94|38
1654276270000|2022-06-03 17:11:10|1756.94|1750.74|1755.87|1749.67|1757.55|1751.35|1755.36|1749.16|36
1654276280000|2022-06-03 17:11:20|1755.77|1749.57|1755.38|1749.18|1756.42|1750.22|1755.25|1749.05|35
1654276290000|2022-06-03 17:11:30|1755.32|1749.12|1754.89|1748.69|1755.42|1749.22|1754.79|1748.59|29
1654276300000|2022-06-03 17:11:40|1754.92|1748.72|1755.33|1749.13|1755.33|1749.13|1754.33|1748.13|38
1654276310000|2022-06-03 17:11:50|1755.35|1749.15|1755.97|1749.77|1755.97|1749.77|1755.35|1749.15|34
1654276320000|2022-06-03 17:12:00|1755.94|1749.74|1756.03|1749.83|1756.07|1749.87|1755.7|1749.5|34
1654276330000|2022-06-03 17:12:10|1756.02|1749.82|1755.98|1749.78|1756.19|1749.99|1755.92|1749.72|36
1654276340000|2022-06-03 17:12:20|1755.77|1749.57|1755.78|1749.58|1755.81|1749.61|1755.39|1749.19|33
1654276350000|2022-06-03 17:12:30|1755.85|1749.65|1755.53|1749.33|1755.89|1749.69|1755.5|1749.3|32
1654276360000|2022-06-03 17:12:40|1755.54|1749.34|1755.57|1749.37|1755.72|1749.52|1755.31|1749.11|34
1654276370000|2022-06-03 17:12:50|1755.51|1749.31|1755.43|1749.23|1755.59|1749.39|1755.33|1749.13|30
1654276380000|2022-06-03 17:13:00|1755.48|1749.28|1756.29|1750.09|1756.36|1750.16|1755.33|1749.13|35
1654276390000|2022-06-03 17:13:10|1756.18|1749.98|1754.93|1748.73|1756.3|1750.1|1754.93|1748.73|38
1654276400000|2022-06-03 17:13:20|1754.96|1748.76|1754.76|1748.56|1754.96|1748.76|1754.22|1748.02|35
1654276410000|2022-06-03 17:13:30|1754.7|1748.5|1754.7|1748.5|1754.78|1748.58|1754.56|1748.36|28
1654276420000|2022-06-03 17:13:40|1754.6|1748.4|1754.55|1748.35|1754.68|1748.48|1754.26|1748.06|27
1654276430000|2022-06-03 17:13:50|1754.56|1748.36|1754.94|1748.74|1755.07|1748.87|1754.47|1748.27|25
1654276440000|2022-06-03 17:14:00|1754.92|1748.72|1755.63|1749.43|1755.71|1749.51|1754.87|1748.67|29
1654276450000|2022-06-03 17:14:10|1755.53|1749.33|1755.77|1749.57|1755.77|1749.57|1755.5|1749.3|26
1654276460000|2022-06-03 17:14:20|1755.81|1749.61|1755.2|1749|1755.98|1749.78|1755.07|1748.87|35
1654276470000|2022-06-03 17:14:30|1755.21|1749.01|1754.73|1748.53|1755.27|1749.07|1754.73|1748.53|32
1654276480000|2022-06-03 17:14:40|1754.71|1748.51|1754.77|1748.57|1754.86|1748.66|1754.69|1748.49|23
1654276490000|2022-06-03 17:14:50|1754.75|1748.55|1754.76|1748.56|1754.8|1748.6|1754.66|1748.46|25
1654276500000|2022-06-03 17:15:00|1754.77|1748.57|1754.8|1748.6|1755.43|1749.23|1754.66|1748.46|32
1654276510000|2022-06-03 17:15:10|1754.81|1748.61|1754.79|1748.59|1755.14|1748.94|1754.46|1748.26|33
1654276520000|2022-06-03 17:15:20|1754.76|1748.56|1753.93|1747.73|1754.76|1748.56|1753.82|1747.62|32
1654276530000|2022-06-03 17:15:30|1753.86|1747.66|1754.13|1747.93|1754.46|1748.26|1753.82|1747.62|34
1654276540000|2022-06-03 17:15:40|1754.04|1747.84|1753.99|1747.79|1754.22|1748.02|1753.99|1747.79|35
1654276550000|2022-06-03 17:15:50|1754.07|1747.87|1753.85|1747.65|1754.07|1747.87|1753.47|1747.27|34
1654276560000|2022-06-03 17:16:00|1753.86|1747.66|1753.96|1747.76|1754.06|1747.86|1753.84|1747.64|34
1654276570000|2022-06-03 17:16:10|1753.95|1747.75|1754.89|1748.69|1754.89|1748.69|1753.89|1747.69|36
1654276580000|2022-06-03 17:16:20|1754.87|1748.67|1754.74|1748.54|1754.96|1748.76|1754.68|1748.48|35
1654276590000|2022-06-03 17:16:30|1754.75|1748.55|1755.76|1749.56|1755.76|1749.56|1754.75|1748.55|33
1654276600000|2022-06-03 17:16:40|1755.72|1749.52|1755.83|1749.63|1756.34|1750.14|1755.69|1749.49|35
1654276610000|2022-06-03 17:16:50|1755.8|1749.6|1754.9|1748.7|1755.8|1749.6|1754.9|1748.7|29
1654276620000|2022-06-03 17:17:00|1754.95|1748.75|1756.21|1750.01|1756.21|1750.01|1754.81|1748.61|35
1654276630000|2022-06-03 17:17:10|1756.15|1749.95|1755.78|1749.58|1756.38|1750.18|1755.73|1749.53|34
1654276640000|2022-06-03 17:17:20|1755.75|1749.55|1755.91|1749.71|1755.91|1749.71|1755.7|1749.5|32
1654276650000|2022-06-03 17:17:30|1756|1749.8|1756.26|1750.06|1756.35|1750.15|1756|1749.8|30
1654276660000|2022-06-03 17:17:40|1756.37|1750.17|1756.61|1750.41|1756.63|1750.43|1756.28|1750.08|30
1654276670000|2022-06-03 17:17:50|1756.56|1750.36|1755.61|1749.41|1756.67|1750.47|1755.57|1749.37|33
1654276680000|2022-06-03 17:18:00|1755.56|1749.36|1754.67|1748.47|1755.71|1749.51|1754.32|1748.12|31
1654276690000|2022-06-03 17:18:10|1754.61|1748.41|1754.49|1748.29|1755.24|1749.04|1754.21|1748.01|32
1654276700000|2022-06-03 17:18:20|1754.35|1748.15|1754.2|1748|1754.63|1748.43|1753.99|1747.79|29
1654276710000|2022-06-03 17:18:30|1753.84|1747.64|1754.55|1748.35|1754.59|1748.39|1753.84|1747.64|36
1654276720000|2022-06-03 17:18:40|1754.52|1748.32|1754.79|1748.59|1754.85|1748.65|1754.33|1748.13|35
1654276730000|2022-06-03 17:18:50|1754.78|1748.58|1754.36|1748.16|1754.81|1748.61|1754.36|1748.16|32
1654276740000|2022-06-03 17:19:00|1754.32|1748.12|1753.87|1747.67|1754.42|1748.22|1753.33|1747.13|34
1654276750000|2022-06-03 17:19:10|1753.73|1747.53|1754.63|1748.43|1754.93|1748.73|1753.73|1747.53|38
1654276760000|2022-06-03 17:19:20|1754.66|1748.46|1754.31|1748.11|1754.89|1748.69|1754.31|1748.11|35
1654276770000|2022-06-03 17:19:30|1754.39|1748.19|1754.61|1748.41|1754.83|1748.63|1753.99|1747.79|35
1654276780000|2022-06-03 17:19:40|1754.63|1748.43|1754.66|1748.46|1755.4|1749.2|1754.63|1748.43|34
1654276790000|2022-06-03 17:19:50|1754.64|1748.44|1754.22|1748.02|1754.87|1748.67|1754.2|1748|34
1654276800000|2022-06-03 17:20:00|1754.2|1748|1754.22|1748.02|1754.4|1748.2|1753.97|1747.77|31
1654276810000|2022-06-03 17:20:10|1754.17|1747.97|1754.08|1747.88|1754.3|1748.1|1754.07|1747.87|37
1654276820000|2022-06-03 17:20:20|1754.01|1747.81|1753.86|1747.66|1754.1|1747.9|1753.67|1747.47|37
1654276830000|2022-06-03 17:20:30|1753.71|1747.51|1753.65|1747.45|1753.95|1747.75|1753.31|1747.11|36
1654276840000|2022-06-03 17:20:40|1753.62|1747.42|1753.26|1747.06|1753.62|1747.42|1753.25|1747.05|27
1654276850000|2022-06-03 17:20:50|1753.29|1747.09|1753.25|1747.05|1753.33|1747.13|1753.19|1746.99|26
1654276860000|2022-06-03 17:21:00|1753.17|1746.97|1753.66|1747.46|1753.66|1747.46|1753.15|1746.95|31
1654276870000|2022-06-03 17:21:10|1753.83|1747.63|1754.27|1748.07|1754.43|1748.23|1753.83|1747.63|34
1654276880000|2022-06-03 17:21:20|1754.48|1748.28|1754.16|1747.96|1754.51|1748.31|1754.14|1747.94|32
1654276890000|2022-06-03 17:21:30|1754.15|1747.95|1755.44|1749.24|1755.44|1749.24|1754.15|1747.95|33
1654276900000|2022-06-03 17:21:40|1755.45|1749.25|1755.35|1749.15|1755.79|1749.59|1755.28|1749.08|32
1654276910000|2022-06-03 17:21:50|1755.5|1749.3|1755.66|1749.46|1755.72|1749.52|1755.43|1749.23|34
1654276920000|2022-06-03 17:22:00|1755.65|1749.45|1754.97|1748.77|1755.65|1749.45|1754.89|1748.69|33
1654276930000|2022-06-03 17:22:10|1754.94|1748.74|1755.2|1749|1755.61|1749.41|1754.78|1748.58|32
1654276940000|2022-06-03 17:22:20|1755.23|1749.03|1754.61|1748.41|1755.25|1749.05|1754.61|1748.41|36
1654276950000|2022-06-03 17:22:30|1754.63|1748.43|1754.57|1748.37|1754.88|1748.68|1754.25|1748.05|32
1654276960000|2022-06-03 17:22:40|1754.64|1748.44|1754.67|1748.47|1755.42|1749.22|1754.41|1748.21|34
1654276970000|2022-06-03 17:22:50|1754.86|1748.66|1754.8|1748.6|1755.2|1749|1754.74|1748.54|35
1654276980000|2022-06-03 17:23:00|1754.9|1748.7|1754.94|1748.74|1755.12|1748.92|1754.62|1748.42|28
1654276990000|2022-06-03 17:23:10|1754.93|1748.73|1754.85|1748.65|1755.04|1748.84|1754.15|1747.95|35
1654277000000|2022-06-03 17:23:20|1754.92|1748.72|1754.76|1748.56|1755|1748.8|1754.66|1748.46|33
1654277010000|2022-06-03 17:23:30|1754.86|1748.66|1754.2|1748|1755.04|1748.84|1754.02|1747.82|30
1654277020000|2022-06-03 17:23:40|1754.26|1748.06|1753.93|1747.73|1754.58|1748.38|1753.67|1747.47|34
1654277030000|2022-06-03 17:23:50|1753.91|1747.71|1753.81|1747.61|1753.93|1747.73|1753.32|1747.12|36
1654277040000|2022-06-03 17:24:00|1753.84|1747.64|1753.32|1747.12|1753.88|1747.68|1753.2|1747|34
1654277050000|2022-06-03 17:24:10|1753.15|1746.95|1753.9|1747.7|1754.17|1747.97|1753.05|1746.85|34
1654277060000|2022-06-03 17:24:20|1753.99|1747.79|1754.04|1747.84|1754.15|1747.95|1753.85|1747.65|31
1654277070000|2022-06-03 17:24:30|1754.11|1747.91|1754.85|1748.65|1755.04|1748.84|1754.11|1747.91|33
1654277080000|2022-06-03 17:24:40|1754.92|1748.72|1756.15|1749.95|1756.15|1749.95|1754.91|1748.71|28
1654277090000|2022-06-03 17:24:50|1756.05|1749.85|1756.33|1750.13|1756.42|1750.22|1756.05|1749.85|34
1654277100000|2022-06-03 17:25:00|1756.35|1750.15|1756.26|1750.06|1756.48|1750.28|1756.07|1749.87|33
1654277110000|2022-06-03 17:25:10|1756.22|1750.02|1755.31|1749.11|1756.22|1750.02|1755.31|1749.11|34
1654277120000|2022-06-03 17:25:20|1755.25|1749.05|1755.22|1749.02|1755.28|1749.08|1754.91|1748.71|30
1654277130000|2022-06-03 17:25:30|1755.24|1749.04|1755.12|1748.92|1755.34|1749.14|1754.96|1748.76|33
1654277140000|2022-06-03 17:25:40|1755.15|1748.95|1755.89|1749.69|1755.92|1749.72|1755.15|1748.95|32
1654277150000|2022-06-03 17:25:50|1755.85|1749.65|1756.58|1750.38|1756.66|1750.46|1755.85|1749.65|35
1654277160000|2022-06-03 17:26:00|1756.59|1750.39|1755.76|1749.56|1756.65|1750.45|1755.6|1749.4|22
1654277170000|2022-06-03 17:26:10|1755.83|1749.63|1755.26|1749.06|1755.84|1749.64|1755.23|1749.03|33
1654277180000|2022-06-03 17:26:20|1755.3|1749.1|1755.47|1749.27|1755.75|1749.55|1755.2|1749|34
1654277190000|2022-06-03 17:26:30|1755.44|1749.24|1755.12|1748.92|1755.44|1749.24|1755.11|1748.91|31
1654277200000|2022-06-03 17:26:40|1755.26|1749.06|1755.05|1748.85|1755.51|1749.31|1754.97|1748.77|29
1654277210000|2022-06-03 17:26:50|1755.04|1748.84|1755.39|1749.19|1755.54|1749.34|1755.04|1748.84|28
1654277220000|2022-06-03 17:27:00|1755.16|1748.96|1755.45|1749.25|1755.7|1749.5|1755.16|1748.96|26
1654277230000|2022-06-03 17:27:10|1755.38|1749.18|1755.17|1748.97|1755.8|1749.6|1755.07|1748.87|33
1654277240000|2022-06-03 17:27:20|1755.31|1749.11|1755.4|1749.2|1755.48|1749.28|1754.8|1748.6|33
1654277250000|2022-06-03 17:27:30|1755.41|1749.21|1755.01|1748.81|1755.41|1749.21|1755|1748.8|30
1654277260000|2022-06-03 17:27:40|1755|1748.8|1754.52|1748.32|1755|1748.8|1754.52|1748.32|36
1654277270000|2022-06-03 17:27:50|1754.48|1748.28|1753.26|1747.06|1754.48|1748.28|1753.26|1747.06|31
1654277280000|2022-06-03 17:28:00|1753.22|1747.02|1753.54|1747.34|1753.79|1747.59|1753|1746.8|34
1654277290000|2022-06-03 17:28:10|1753.55|1747.35|1753.86|1747.66|1753.86|1747.66|1753.31|1747.11|31
1654277300000|2022-06-03 17:28:20|1753.77|1747.57|1753.57|1747.37|1754.04|1747.84|1753.1|1746.9|33
1654277310000|2022-06-03 17:28:30|1753.58|1747.38|1754.02|1747.82|1754.02|1747.82|1753.48|1747.28|34
1654277320000|2022-06-03 17:28:40|1754.08|1747.88|1754.28|1748.08|1754.37|1748.17|1754.05|1747.85|32
1654277330000|2022-06-03 17:28:50|1754.22|1748.02|1754.39|1748.19|1754.45|1748.25|1754.2|1748|30
1654277340000|2022-06-03 17:29:00|1754.38|1748.18|1755.35|1749.15|1755.44|1749.24|1754.38|1748.18|35
1654277350000|2022-06-03 17:29:10|1755.36|1749.16|1755.11|1748.91|1755.36|1749.16|1754.42|1748.22|36
1654277360000|2022-06-03 17:29:20|1755.26|1749.06|1755.26|1749.06|1755.42|1749.22|1755.12|1748.92|32
1654277370000|2022-06-03 17:29:30|1755.2|1749|1754.32|1748.12|1755.37|1749.17|1754.32|1748.12|29
1654277380000|2022-06-03 17:29:40|1754.28|1748.08|1754.37|1748.17|1754.42|1748.22|1754.17|1747.97|30
1654277390000|2022-06-03 17:29:50|1754.38|1748.18|1754.45|1748.25|1754.75|1748.55|1754.26|1748.06|28
1654277400000|2022-06-03 17:30:00|1754.62|1748.42|1753.83|1747.63|1754.62|1748.42|1753.54|1747.34|34
1654277410000|2022-06-03 17:30:10|1753.54|1747.34|1753.22|1747.02|1754.02|1747.82|1753.22|1747.02|38
1654277420000|2022-06-03 17:30:20|1753.4|1747.2|1753.67|1747.47|1753.86|1747.66|1753.33|1747.13|37
1654277430000|2022-06-03 17:30:30|1753.69|1747.49|1754.34|1748.14|1754.47|1748.27|1753.51|1747.31|36
1654277440000|2022-06-03 17:30:40|1754.28|1748.08|1754.14|1747.94|1754.41|1748.21|1754.12|1747.92|31
1654277450000|2022-06-03 17:30:50|1754.15|1747.95|1754|1747.8|1754.19|1747.99|1753.85|1747.65|34
1654277460000|2022-06-03 17:31:00|1753.98|1747.78|1754.03|1747.83|1754.07|1747.87|1753.93|1747.73|31
1654277470000|2022-06-03 17:31:10|1754.07|1747.87|1754.34|1748.14|1754.36|1748.16|1753.91|1747.71|28
1654277480000|2022-06-03 17:31:20|1754.32|1748.12|1753.97|1747.77|1754.32|1748.12|1753.71|1747.51|32
1654277490000|2022-06-03 17:31:30|1754|1747.8|1753.98|1747.78|1754.12|1747.92|1753.81|1747.61|33
1654277500000|2022-06-03 17:31:40|1753.96|1747.76|1754.06|1747.86|1754.09|1747.89|1753.87|1747.67|29
1654277510000|2022-06-03 17:31:50|1754.07|1747.87|1754.81|1748.61|1754.81|1748.61|1754.01|1747.81|29
1654277520000|2022-06-03 17:32:00|1755.06|1748.86|1753.75|1747.55|1755.84|1749.64|1753.65|1747.45|37
1654277530000|2022-06-03 17:32:10|1753.73|1747.53|1753.72|1747.52|1754.08|1747.88|1753.69|1747.49|34
1654277540000|2022-06-03 17:32:20|1753.71|1747.51|1753.6|1747.4|1753.76|1747.56|1753.54|1747.34|20
1654277550000|2022-06-03 17:32:30|1753.63|1747.43|1753.37|1747.17|1753.7|1747.5|1753.19|1746.99|32
1654277560000|2022-06-03 17:32:40|1753.38|1747.18|1753.54|1747.34|1753.82|1747.62|1753.26|1747.06|34
1654277570000|2022-06-03 17:32:50|1753.46|1747.26|1753.89|1747.69|1754.02|1747.82|1753.32|1747.12|31
1654277580000|2022-06-03 17:33:00|1753.8|1747.6|1753.48|1747.28|1753.8|1747.6|1753.26|1747.06|31
1654277590000|2022-06-03 17:33:10|1753.23|1747.03|1753.55|1747.35|1753.73|1747.53|1753.21|1747.01|28
1654277600000|2022-06-03 17:33:20|1753.48|1747.28|1753.7|1747.5|1753.93|1747.73|1753.48|1747.28|33
1654277610000|2022-06-03 17:33:30|1753.69|1747.49|1753.63|1747.43|1753.69|1747.49|1753.21|1747.01|28
1654277620000|2022-06-03 17:33:40|1753.21|1747.01|1753.3|1747.1|1753.63|1747.43|1753.17|1746.97|27
1654277630000|2022-06-03 17:33:50|1753.18|1746.98|1753.18|1746.98|1753.73|1747.53|1753.11|1746.91|24
1654277640000|2022-06-03 17:34:00|1753.39|1747.19|1753.17|1746.97|1753.73|1747.53|1753.16|1746.96|24
1654277650000|2022-06-03 17:34:10|1753.4|1747.2|1753.11|1746.91|1753.73|1747.53|1753.11|1746.91|30
1654277660000|2022-06-03 17:34:20|1753.13|1746.93|1752.48|1746.28|1753.13|1746.93|1752.47|1746.27|12
1654277670000|2022-06-03 17:34:30|1753.13|1746.93|1752.31|1746.11|1753.13|1746.93|1752.27|1746.07|28
1654277680000|2022-06-03 17:34:40|1752.64|1746.44|1752.36|1746.16|1752.85|1746.65|1752.24|1746.04|32
1654277690000|2022-06-03 17:34:50|1752.41|1746.21|1753.82|1747.62|1753.83|1747.63|1752.41|1746.21|37
1654277700000|2022-06-03 17:35:00|1753.88|1747.68|1754.79|1748.59|1754.92|1748.72|1753.84|1747.64|33
1654277710000|2022-06-03 17:35:10|1754.8|1748.6|1753.83|1747.63|1754.85|1748.65|1753.75|1747.55|30
1654277720000|2022-06-03 17:35:20|1753.6|1747.4|1754.66|1748.46|1754.76|1748.56|1753.6|1747.4|36
1654277730000|2022-06-03 17:35:30|1754.67|1748.47|1754.53|1748.33|1754.73|1748.53|1754.34|1748.14|34
1654277740000|2022-06-03 17:35:40|1754.56|1748.36|1754.48|1748.28|1754.67|1748.47|1754.28|1748.08|35
1654277750000|2022-06-03 17:35:50|1754.42|1748.22|1754.08|1747.88|1754.46|1748.26|1754.08|1747.88|27
1654277760000|2022-06-03 17:36:00|1754.16|1747.96|1754.66|1748.46|1754.77|1748.57|1754.06|1747.86|35
1654277770000|2022-06-03 17:36:10|1754.67|1748.47|1755.47|1749.27|1755.48|1749.28|1754.47|1748.27|34
1654277780000|2022-06-03 17:36:20|1755.55|1749.35|1757.74|1751.54|1757.74|1751.54|1755.25|1749.05|34
1654277790000|2022-06-03 17:36:30|1757.65|1751.45|1757.32|1751.12|1758.02|1751.82|1757.32|1751.12|34
1654277800000|2022-06-03 17:36:40|1757.33|1751.13|1756.63|1750.43|1757.33|1751.13|1756.57|1750.37|33
1654277810000|2022-06-03 17:36:50|1756.64|1750.44|1756.41|1750.21|1756.68|1750.48|1756.29|1750.09|34
1654277820000|2022-06-03 17:37:00|1756.43|1750.23|1757.16|1750.96|1757.3|1751.1|1756.42|1750.22|34
1654277830000|2022-06-03 17:37:10|1757.13|1750.93|1760.13|1753.93|1760.15|1753.95|1757.13|1750.93|36
1654277840000|2022-06-03 17:37:20|1760.11|1753.91|1759.16|1752.96|1760.41|1754.21|1759.04|1752.84|38
1654277850000|2022-06-03 17:37:30|1759.05|1752.85|1758.93|1752.73|1759.32|1753.12|1758.85|1752.65|36
1654277860000|2022-06-03 17:37:40|1758.92|1752.72|1757.99|1751.79|1758.98|1752.78|1757.93|1751.73|35
1654277870000|2022-06-03 17:37:50|1757.95|1751.75|1756.76|1750.56|1757.96|1751.76|1756.68|1750.48|34
1654277880000|2022-06-03 17:38:00|1756.75|1750.55|1755.76|1749.56|1756.75|1750.55|1755.45|1749.25|38
1654277890000|2022-06-03 17:38:10|1755.77|1749.57|1755.97|1749.77|1756.31|1750.11|1755.49|1749.29|32
1654277900000|2022-06-03 17:38:20|1755.99|1749.79|1755.43|1749.23|1756.08|1749.88|1755.43|1749.23|35
1654277910000|2022-06-03 17:38:30|1755.46|1749.26|1755.6|1749.4|1755.67|1749.47|1755.07|1748.87|35
1654277920000|2022-06-03 17:38:40|1755.57|1749.37|1755.33|1749.13|1755.62|1749.42|1755.29|1749.09|37
1654277930000|2022-06-03 17:38:50|1755.3|1749.1|1755.17|1748.97|1755.37|1749.17|1755.13|1748.93|35
1654277940000|2022-06-03 17:39:00|1755.18|1748.98|1755.01|1748.81|1755.25|1749.05|1754.97|1748.77|31
1654277950000|2022-06-03 17:39:10|1754.99|1748.79|1754.85|1748.65|1755.16|1748.96|1754.68|1748.48|37
1654277960000|2022-06-03 17:39:20|1754.87|1748.67|1754.65|1748.45|1754.87|1748.67|1754.56|1748.36|33
1654277970000|2022-06-03 17:39:30|1754.66|1748.46|1754.81|1748.61|1754.91|1748.71|1754.59|1748.39|34
1654277980000|2022-06-03 17:39:40|1754.8|1748.6|1754.76|1748.56|1754.89|1748.69|1754.6|1748.4|35
1654277990000|2022-06-03 17:39:50|1754.75|1748.55|1755.66|1749.46|1755.73|1749.53|1754.6|1748.4|32
1654278000000|2022-06-03 17:40:00|1755.76|1749.56|1755.08|1748.88|1755.9|1749.7|1754.98|1748.78|31
1654278010000|2022-06-03 17:40:10|1755.07|1748.87|1755.56|1749.36|1755.61|1749.41|1754.94|1748.74|30
1654278020000|2022-06-03 17:40:20|1755.53|1749.33|1754.96|1748.76|1755.57|1749.37|1754.9|1748.7|31
1654278030000|2022-06-03 17:40:30|1755.04|1748.84|1755.03|1748.83|1755.11|1748.91|1754.85|1748.65|33
1654278040000|2022-06-03 17:40:40|1755.02|1748.82|1754.97|1748.77|1755.02|1748.82|1754.72|1748.52|33
1654278050000|2022-06-03 17:40:50|1754.93|1748.73|1755.1|1748.9|1755.38|1749.18|1754.84|1748.64|36
1654278060000|2022-06-03 17:41:00|1755.12|1748.92|1754.29|1748.09|1755.18|1748.98|1753.83|1747.63|37
1654278070000|2022-06-03 17:41:10|1753.8|1747.6|1753.96|1747.76|1754.29|1748.09|1753.64|1747.44|36
1654278080000|2022-06-03 17:41:20|1753.97|1747.77|1754.18|1747.98|1754.44|1748.24|1753.97|1747.77|34
1654278090000|2022-06-03 17:41:30|1754.17|1747.97|1753.44|1747.24|1754.24|1748.04|1753.37|1747.17|35
1654278100000|2022-06-03 17:41:40|1753.45|1747.25|1753.09|1746.89|1753.46|1747.26|1753.05|1746.85|32
1654278110000|2022-06-03 17:41:50|1753.11|1746.91|1752.51|1746.31|1753.16|1746.96|1752.51|1746.31|35
1654278120000|2022-06-03 17:42:00|1752.52|1746.32|1752.16|1745.96|1752.62|1746.42|1752.12|1745.92|36
1654278130000|2022-06-03 17:42:10|1752.14|1745.94|1752.06|1745.86|1752.2|1746|1751.79|1745.59|35
1654278140000|2022-06-03 17:42:20|1752.1|1745.9|1752.2|1746|1752.68|1746.48|1752.01|1745.81|35
1654278150000|2022-06-03 17:42:30|1752.4|1746.2|1752|1745.8|1752.4|1746.2|1751.98|1745.78|32
1654278160000|2022-06-03 17:42:40|1752.01|1745.81|1751.74|1745.54|1752.15|1745.95|1751.64|1745.44|32
1654278170000|2022-06-03 17:42:50|1751.79|1745.59|1751.74|1745.54|1751.94|1745.74|1751.67|1745.47|30
1654278180000|2022-06-03 17:43:00|1751.73|1745.53|1750.28|1744.08|1751.73|1745.53|1749.97|1743.77|39
1654278190000|2022-06-03 17:43:10|1750.37|1744.17|1749.56|1743.36|1750.37|1744.17|1749.55|1743.35|36
1654278200000|2022-06-03 17:43:20|1749.33|1743.13|1748.93|1742.73|1749.33|1743.13|1748.44|1742.24|39
1654278210000|2022-06-03 17:43:30|1748.96|1742.76|1749.37|1743.17|1749.37|1743.17|1748.61|1742.41|36
1654278220000|2022-06-03 17:43:40|1749.19|1742.99|1749.24|1743.04|1749.54|1743.34|1749.14|1742.94|35
1654278230000|2022-06-03 17:43:50|1749.23|1743.03|1749.77|1743.57|1749.8|1743.6|1749.07|1742.87|29
1654278240000|2022-06-03 17:44:00|1749.82|1743.62|1749.42|1743.22|1750.32|1744.12|1749.26|1743.06|38
1654278250000|2022-06-03 17:44:10|1749.39|1743.19|1748.54|1742.34|1749.39|1743.19|1748.5|1742.3|29
1654278260000|2022-06-03 17:44:20|1748.48|1742.28|1748.83|1742.63|1749|1742.8|1748.47|1742.27|34
1654278270000|2022-06-03 17:44:30|1748.77|1742.57|1749.24|1743.04|1749.26|1743.06|1748.77|1742.57|36
1654278280000|2022-06-03 17:44:40|1749.22|1743.02|1749.18|1742.98|1749.26|1743.06|1749.01|1742.81|32
1654278290000|2022-06-03 17:44:50|1749.19|1742.99|1749.11|1742.91|1749.25|1743.05|1749|1742.8|29
1654278300000|2022-06-03 17:45:00|1749.12|1742.92|1749.24|1743.04|1750.02|1743.82|1749.06|1742.86|31
1654278310000|2022-06-03 17:45:10|1749.27|1743.07|1748.89|1742.69|1749.31|1743.11|1748.89|1742.69|34
1654278320000|2022-06-03 17:45:20|1748.9|1742.7|1748.81|1742.61|1748.95|1742.75|1748.77|1742.57|33
1654278330000|2022-06-03 17:45:30|1748.83|1742.63|1748.41|1742.21|1748.83|1742.63|1748.29|1742.09|27
1654278340000|2022-06-03 17:45:40|1748.42|1742.22|1748.05|1741.85|1748.47|1742.27|1748.04|1741.84|31
1654278350000|2022-06-03 17:45:50|1747.95|1741.75|1748.83|1742.63|1748.94|1742.74|1747.79|1741.59|33
1654278360000|2022-06-03 17:46:00|1748.99|1742.79|1748.53|1742.33|1748.99|1742.79|1748.44|1742.24|38
1654278370000|2022-06-03 17:46:10|1748.59|1742.39|1749.35|1743.15|1749.35|1743.15|1748.59|1742.39|31
1654278380000|2022-06-03 17:46:20|1749.33|1743.13|1750.17|1743.97|1750.17|1743.97|1749.32|1743.12|35
1654278390000|2022-06-03 17:46:30|1750.27|1744.07|1750.9|1744.7|1750.91|1744.71|1750.17|1743.97|32
1654278400000|2022-06-03 17:46:40|1750.87|1744.67|1752.07|1745.87|1752.27|1746.07|1750.87|1744.67|36
1654278410000|2022-06-03 17:46:50|1751.99|1745.79|1753.57|1747.37|1753.57|1747.37|1751.98|1745.78|34
1654278420000|2022-06-03 17:47:00|1753.54|1747.34|1753.63|1747.43|1754.15|1747.95|1753.52|1747.32|32
1654278430000|2022-06-03 17:47:10|1753.62|1747.42|1753.7|1747.5|1754.01|1747.81|1753.54|1747.34|25
1654278440000|2022-06-03 17:47:20|1753.71|1747.51|1753.02|1746.82|1753.71|1747.51|1753.02|1746.82|21
1654278450000|2022-06-03 17:47:30|1753.01|1746.81|1753.15|1746.95|1753.15|1746.95|1752.85|1746.65|28
1654278460000|2022-06-03 17:47:40|1753.14|1746.94|1752.95|1746.75|1753.14|1746.94|1752.92|1746.72|35
1654278470000|2022-06-03 17:47:50|1752.91|1746.71|1752.65|1746.45|1752.94|1746.74|1752.65|1746.45|25
1654278480000|2022-06-03 17:48:00|1752.71|1746.51|1752.7|1746.5|1752.87|1746.67|1752.53|1746.33|33
1654278490000|2022-06-03 17:48:10|1752.73|1746.53|1753.44|1747.24|1753.49|1747.29|1752.53|1746.33|31
1654278500000|2022-06-03 17:48:20|1753.73|1747.53|1754.87|1748.67|1754.96|1748.76|1753.72|1747.52|35
1654278510000|2022-06-03 17:48:30|1754.85|1748.65|1755.17|1748.97|1755.17|1748.97|1754.85|1748.65|29
1654278520000|2022-06-03 17:48:40|1755.16|1748.96|1754.54|1748.34|1755.17|1748.97|1754.54|1748.34|35
1654278530000|2022-06-03 17:48:50|1754.53|1748.33|1755.16|1748.96|1755.39|1749.19|1754.14|1747.94|31
1654278540000|2022-06-03 17:49:00|1755.06|1748.86|1754.14|1747.94|1755.06|1748.86|1753.91|1747.71|32
1654278550000|2022-06-03 17:49:10|1754.02|1747.82|1754.71|1748.51|1754.87|1748.67|1753.74|1747.54|32
1654278560000|2022-06-03 17:49:20|1754.79|1748.59|1754.71|1748.51|1754.92|1748.72|1754.59|1748.39|25
1654278570000|2022-06-03 17:49:30|1754.76|1748.56|1755.37|1749.17|1755.37|1749.17|1754.76|1748.56|26
1654278580000|2022-06-03 17:49:40|1755.05|1748.85|1754.77|1748.57|1755.15|1748.95|1754.58|1748.38|34
1654278590000|2022-06-03 17:49:50|1754.69|1748.49|1755.18|1748.98|1755.33|1749.13|1754.64|1748.44|33
1654278600000|2022-06-03 17:50:00|1755.2|1749|1754.67|1748.47|1755.42|1749.22|1754.63|1748.43|38
1654278610000|2022-06-03 17:50:10|1754.74|1748.54|1755.88|1749.68|1755.88|1749.68|1754.66|1748.46|39
1654278620000|2022-06-03 17:50:20|1755.71|1749.51|1755.76|1749.56|1755.87|1749.67|1755.62|1749.42|40
1654278630000|2022-06-03 17:50:30|1755.85|1749.65|1755.83|1749.63|1755.86|1749.66|1755.63|1749.43|34
1654278640000|2022-06-03 17:50:40|1755.82|1749.62|1755.63|1749.43|1755.82|1749.62|1755.61|1749.41|36
1654278650000|2022-06-03 17:50:50|1755.68|1749.48|1754.53|1748.33|1755.73|1749.53|1754.15|1747.95|39
1654278660000|2022-06-03 17:51:00|1754.55|1748.35|1755.1|1748.9|1755.29|1749.09|1754.51|1748.31|36
1654278670000|2022-06-03 17:51:10|1755.08|1748.88|1755.14|1748.94|1755.21|1749.01|1754.9|1748.7|19
1654278680000|2022-06-03 17:51:20|1755.18|1748.98|1755.71|1749.51|1755.73|1749.53|1755.11|1748.91|30
1654278690000|2022-06-03 17:51:30|1755.74|1749.54|1756.18|1749.98|1756.24|1750.04|1755.74|1749.54|33
1654278700000|2022-06-03 17:51:40|1756.16|1749.96|1755.64|1749.44|1756.2|1750|1755.46|1749.26|30
1654278710000|2022-06-03 17:51:50|1755.66|1749.46|1755.8|1749.6|1756.09|1749.89|1755.56|1749.36|31
1654278720000|2022-06-03 17:52:00|1755.81|1749.61|1756.14|1749.94|1756.22|1750.02|1755.57|1749.37|37
1654278730000|2022-06-03 17:52:10|1756.21|1750.01|1756.2|1750|1756.25|1750.05|1756.07|1749.87|30
1654278740000|2022-06-03 17:52:20|1756.1|1749.9|1756.38|1750.18|1756.44|1750.24|1756.1|1749.9|31
1654278750000|2022-06-03 17:52:30|1756.36|1750.16|1755.87|1749.67|1756.53|1750.33|1755.82|1749.62|32
1654278760000|2022-06-03 17:52:40|1755.82|1749.62|1755.99|1749.79|1755.99|1749.79|1755.77|1749.57|30
1654278770000|2022-06-03 17:52:50|1756|1749.8|1756.11|1749.91|1756.35|1750.15|1755.94|1749.74|35
1654278780000|2022-06-03 17:53:00|1756.1|1749.9|1756.06|1749.86|1756.1|1749.9|1755.66|1749.46|34
1654278790000|2022-06-03 17:53:10|1756.03|1749.83|1756.73|1750.53|1756.83|1750.63|1755.99|1749.79|33
1654278800000|2022-06-03 17:53:20|1756.72|1750.52|1756.66|1750.46|1756.72|1750.52|1756.59|1750.39|33
1654278810000|2022-06-03 17:53:30|1756.65|1750.45|1756.12|1749.92|1756.7|1750.5|1756.04|1749.84|32
1654278820000|2022-06-03 17:53:40|1756.14|1749.94|1754.89|1748.69|1756.15|1749.95|1754.69|1748.49|33
1654278830000|2022-06-03 17:53:50|1754.9|1748.7|1755.46|1749.26|1755.46|1749.26|1754.62|1748.42|27
1654278840000|2022-06-03 17:54:00|1755.41|1749.21|1754.68|1748.48|1755.41|1749.21|1754.4|1748.2|37
1654278850000|2022-06-03 17:54:10|1754.6|1748.4|1754.79|1748.59|1755.21|1749.01|1754.6|1748.4|32
1654278860000|2022-06-03 17:54:20|1754.82|1748.62|1754.27|1748.07|1754.83|1748.63|1754.27|1748.07|28
1654278870000|2022-06-03 17:54:30|1754.44|1748.24|1754.48|1748.28|1754.57|1748.37|1754.24|1748.04|29
1654278880000|2022-06-03 17:54:40|1754.47|1748.27|1754.28|1748.08|1754.47|1748.27|1754.16|1747.96|32
1654278890000|2022-06-03 17:54:50|1754.27|1748.07|1754.35|1748.15|1754.45|1748.25|1754.22|1748.02|29
1654278900000|2022-06-03 17:55:00|1754.09|1747.89|1752.48|1746.28|1754.09|1747.89|1752.45|1746.25|37
1654278910000|2022-06-03 17:55:10|1752.56|1746.36|1752.17|1745.97|1752.56|1746.36|1752|1745.8|36
1654278920000|2022-06-03 17:55:20|1752.13|1745.93|1752.38|1746.18|1752.53|1746.33|1752.01|1745.81|36
1654278930000|2022-06-03 17:55:30|1752.27|1746.07|1753.6|1747.4|1753.6|1747.4|1752.27|1746.07|34
1654278940000|2022-06-03 17:55:40|1753.77|1747.57|1753.6|1747.4|1753.99|1747.79|1753.5|1747.3|32
1654278950000|2022-06-03 17:55:50|1753.59|1747.39|1753.92|1747.72|1754.08|1747.88|1753.52|1747.32|34
1654278960000|2022-06-03 17:56:00|1753.95|1747.75|1754.14|1747.94|1754.14|1747.94|1753.66|1747.46|36
1654278970000|2022-06-03 17:56:10|1754.15|1747.95|1754.45|1748.25|1754.54|1748.34|1753.88|1747.68|34
1654278980000|2022-06-03 17:56:20|1754.44|1748.24|1754.6|1748.4|1754.71|1748.51|1754.02|1747.82|34
1654278990000|2022-06-03 17:56:30|1754.67|1748.47|1754.48|1748.28|1754.67|1748.47|1754.45|1748.25|30
1654279000000|2022-06-03 17:56:40|1754.49|1748.29|1754.42|1748.22|1754.73|1748.53|1754.41|1748.21|30
1654279010000|2022-06-03 17:56:50|1754.3|1748.1|1753.46|1747.26|1754.3|1748.1|1753.33|1747.13|31
1654279020000|2022-06-03 17:57:00|1753.42|1747.22|1753.38|1747.18|1753.48|1747.28|1753.16|1746.96|34
1654279030000|2022-06-03 17:57:10|1753.53|1747.33|1753.54|1747.34|1753.65|1747.45|1753.25|1747.05|29
1654279040000|2022-06-03 17:57:20|1753.47|1747.27|1753.13|1746.93|1753.47|1747.27|1752.95|1746.75|30
1654279050000|2022-06-03 17:57:30|1753.15|1746.95|1753.47|1747.27|1753.64|1747.44|1753.12|1746.92|32
1654279060000|2022-06-03 17:57:40|1753.42|1747.22|1753.13|1746.93|1753.61|1747.41|1753.11|1746.91|26
1654279070000|2022-06-03 17:57:50|1753.1|1746.9|1753.58|1747.38|1753.73|1747.53|1753.06|1746.86|33
1654279080000|2022-06-03 17:58:00|1753.55|1747.35|1753.9|1747.7|1753.9|1747.7|1753.52|1747.32|31
1654279090000|2022-06-03 17:58:10|1753.91|1747.71|1753.89|1747.69|1754.05|1747.85|1753.71|1747.51|34
1654279100000|2022-06-03 17:58:20|1753.93|1747.73|1753.86|1747.66|1753.97|1747.77|1753.75|1747.55|26
1654279110000|2022-06-03 17:58:30|1753.85|1747.65|1754|1747.8|1754.08|1747.88|1753.77|1747.57|29
1654279120000|2022-06-03 17:58:40|1754.03|1747.83|1753.89|1747.69|1754.23|1748.03|1753.8|1747.6|26
1654279130000|2022-06-03 17:58:50|1753.87|1747.67|1753.6|1747.4|1754.06|1747.86|1753.6|1747.4|33
1654279140000|2022-06-03 17:59:00|1753.52|1747.32|1753.54|1747.34|1753.84|1747.64|1753.35|1747.15|34
1654279150000|2022-06-03 17:59:10|1753.51|1747.31|1753.71|1747.51|1753.84|1747.64|1753.42|1747.22|28
1654279160000|2022-06-03 17:59:20|1753.74|1747.54|1753.76|1747.56|1753.87|1747.67|1753.65|1747.45|29
1654279170000|2022-06-03 17:59:30|1753.74|1747.54|1753.21|1747.01|1754.07|1747.87|1753.07|1746.87|31
1654279180000|2022-06-03 17:59:40|1753.23|1747.03|1753.02|1746.82|1753.23|1747.03|1752.93|1746.73|32
1654279190000|2022-06-03 17:59:50|1753.07|1746.87|1753|1746.8|1753.32|1747.12|1753|1746.8|33
1654279200000|2022-06-03 18:00:00|1753.06|1746.86|1751.46|1745.26|1753.06|1746.86|1751.46|1745.26|35
1654279210000|2022-06-03 18:00:10|1751.3|1745.1|1750.3|1744.1|1751.3|1745.1|1750.3|1744.1|36
1654279220000|2022-06-03 18:00:20|1750.28|1744.08|1750.4|1744.2|1750.44|1744.24|1749.22|1743.02|35
1654279230000|2022-06-03 18:00:30|1750.36|1744.16|1750.49|1744.29|1750.74|1744.54|1750.29|1744.09|37
1654279240000|2022-06-03 18:00:40|1750.53|1744.33|1751.55|1745.35|1751.84|1745.64|1750.39|1744.19|37
1654279250000|2022-06-03 18:00:50|1751.54|1745.34|1750.91|1744.71|1751.65|1745.45|1750.83|1744.63|38
1654279260000|2022-06-03 18:01:00|1750.66|1744.46|1750.11|1743.91|1750.66|1744.46|1750.01|1743.81|37
1654279270000|2022-06-03 18:01:10|1750.12|1743.92|1750.22|1744.02|1750.26|1744.06|1749.76|1743.56|33
1654279280000|2022-06-03 18:01:20|1750.25|1744.05|1749.94|1743.74|1750.25|1744.05|1749.91|1743.71|32
1654279290000|2022-06-03 18:01:30|1749.96|1743.76|1750.05|1743.85|1750.14|1743.94|1749.9|1743.7|26
1654279300000|2022-06-03 18:01:40|1749.98|1743.78|1749.58|1743.38|1750.28|1744.08|1749.56|1743.36|30
1654279310000|2022-06-03 18:01:50|1749.56|1743.36|1749.5|1743.3|1749.84|1743.64|1749.1|1742.9|36
1654279320000|2022-06-03 18:02:00|1749.56|1743.36|1750.34|1744.14|1750.34|1744.14|1749.56|1743.36|32
1654279330000|2022-06-03 18:02:10|1750.21|1744.01|1750.99|1744.79|1751.02|1744.82|1750.21|1744.01|33
1654279340000|2022-06-03 18:02:20|1751.04|1744.84|1751.31|1745.11|1751.42|1745.22|1750.95|1744.75|32
1654279350000|2022-06-03 18:02:30|1751.32|1745.12|1751.14|1744.94|1751.38|1745.18|1751.04|1744.84|33
1654279360000|2022-06-03 18:02:40|1751.15|1744.95|1751.65|1745.45|1752.01|1745.81|1751.15|1744.95|35
1654279370000|2022-06-03 18:02:50|1751.82|1745.62|1751.83|1745.63|1751.83|1745.63|1751.38|1745.18|34
1654279380000|2022-06-03 18:03:00|1751.95|1745.75|1752.04|1745.84|1752.27|1746.07|1751.95|1745.75|35
1654279390000|2022-06-03 18:03:10|1752.02|1745.82|1753.89|1747.69|1753.89|1747.69|1752.02|1745.82|31
1654279400000|2022-06-03 18:03:20|1753.81|1747.61|1753.81|1747.61|1754.52|1748.32|1753.81|1747.61|31
1654279410000|2022-06-03 18:03:30|1753.79|1747.59|1753.91|1747.71|1754.43|1748.23|1753.79|1747.59|33
1654279420000|2022-06-03 18:03:40|1753.92|1747.72|1754.39|1748.19|1754.75|1748.55|1753.91|1747.71|33
1654279430000|2022-06-03 18:03:50|1754.41|1748.21|1755.18|1748.98|1755.31|1749.11|1754.39|1748.19|32
1654279440000|2022-06-03 18:04:00|1755.15|1748.95|1754.57|1748.37|1755.22|1749.02|1754.5|1748.3|35
1654279450000|2022-06-03 18:04:10|1754.7|1748.5|1755.77|1749.57|1756.18|1749.98|1754.7|1748.5|35
1654279460000|2022-06-03 18:04:20|1755.76|1749.56|1755.27|1749.07|1755.76|1749.56|1755.04|1748.84|34
1654279470000|2022-06-03 18:04:30|1755.16|1748.96|1755.36|1749.16|1755.44|1749.24|1754.97|1748.77|33
1654279480000|2022-06-03 18:04:40|1755.38|1749.18|1755.07|1748.87|1755.38|1749.18|1754.71|1748.51|34
1654279490000|2022-06-03 18:04:50|1754.98|1748.78|1755.11|1748.91|1755.11|1748.91|1754.75|1748.55|33
1654279500000|2022-06-03 18:05:00|1755.13|1748.93|1754.31|1748.11|1755.15|1748.95|1754.21|1748.01|29
1654279510000|2022-06-03 18:05:10|1754.17|1747.97|1754.07|1747.87|1754.54|1748.34|1753.56|1747.36|31
1654279520000|2022-06-03 18:05:20|1754.08|1747.88|1753.7|1747.5|1754.08|1747.88|1753.63|1747.43|31
1654279530000|2022-06-03 18:05:30|1753.67|1747.47|1754.05|1747.85|1754.05|1747.85|1753.48|1747.28|31
1654279540000|2022-06-03 18:05:40|1754.21|1748.01|1754.4|1748.2|1754.51|1748.31|1753.84|1747.64|31
1654279550000|2022-06-03 18:05:50|1754.44|1748.24|1752.73|1746.53|1754.49|1748.29|1752.71|1746.51|35
1654279560000|2022-06-03 18:06:00|1752.65|1746.45|1753.16|1746.96|1753.28|1747.08|1752.44|1746.24|36
1654279570000|2022-06-03 18:06:10|1753.19|1746.99|1754.84|1748.64|1754.84|1748.64|1752.97|1746.77|28
1654279580000|2022-06-03 18:06:20|1754.88|1748.68|1753.86|1747.66|1754.88|1748.68|1753.74|1747.54|37
1654279590000|2022-06-03 18:06:30|1753.82|1747.62|1754.56|1748.36|1754.56|1748.36|1753.79|1747.59|33
1654279600000|2022-06-03 18:06:40|1754.57|1748.37|1755.4|1749.2|1755.4|1749.2|1754.45|1748.25|33
1654279610000|2022-06-03 18:06:50|1755.44|1749.24|1755.93|1749.73|1755.93|1749.73|1755.15|1748.95|37
1654279620000|2022-06-03 18:07:00|1755.76|1749.56|1755.49|1749.29|1756.14|1749.94|1755.36|1749.16|34
1654279630000|2022-06-03 18:07:10|1755.43|1749.23|1755.54|1749.34|1755.68|1749.48|1755.34|1749.14|34
1654279640000|2022-06-03 18:07:20|1755.6|1749.4|1755.63|1749.43|1755.76|1749.56|1755.35|1749.15|35
1654279650000|2022-06-03 18:07:30|1755.55|1749.35|1755.36|1749.16|1755.76|1749.56|1755.36|1749.16|35
1654279660000|2022-06-03 18:07:40|1755.5|1749.3|1754.1|1747.9|1755.54|1749.34|1753.88|1747.68|32
1654279670000|2022-06-03 18:07:50|1754.09|1747.89|1754.01|1747.81|1754.19|1747.99|1754.01|1747.81|32
1654279680000|2022-06-03 18:08:00|1754.09|1747.89|1752.91|1746.71|1754.2|1748|1752.91|1746.71|35
1654279690000|2022-06-03 18:08:10|1752.66|1746.46|1752.1|1745.9|1752.84|1746.64|1752.01|1745.81|36
1654279700000|2022-06-03 18:08:20|1752.13|1745.93|1752|1745.8|1752.38|1746.18|1751.91|1745.71|39
1654279710000|2022-06-03 18:08:30|1752.01|1745.81|1752.15|1745.95|1752.3|1746.1|1751.95|1745.75|37
1654279720000|2022-06-03 18:08:40|1752.16|1745.96|1753.09|1746.89|1753.13|1746.93|1752.04|1745.84|34
1654279730000|2022-06-03 18:08:50|1752.89|1746.69|1752.67|1746.47|1752.89|1746.69|1752.22|1746.02|36
1654279740000|2022-06-03 18:09:00|1752.68|1746.48|1752.33|1746.13|1753.03|1746.83|1752.26|1746.06|36
1654279750000|2022-06-03 18:09:10|1752.26|1746.06|1750.82|1744.62|1752.42|1746.22|1750.78|1744.58|38
1654279760000|2022-06-03 18:09:20|1750.85|1744.65|1750.59|1744.39|1750.93|1744.73|1750.45|1744.25|33
1654279770000|2022-06-03 18:09:30|1750.63|1744.43|1750.69|1744.49|1751.16|1744.96|1750.53|1744.33|38
1654279780000|2022-06-03 18:09:40|1750.72|1744.52|1749.83|1743.63|1750.72|1744.52|1749.81|1743.61|39
1654279790000|2022-06-03 18:09:50|1749.81|1743.61|1749.95|1743.75|1749.95|1743.75|1749.8|1743.6|33
1654279800000|2022-06-03 18:10:00|1749.96|1743.76|1749.64|1743.44|1749.96|1743.76|1749.54|1743.34|37
1654279810000|2022-06-03 18:10:10|1749.73|1743.53|1751.7|1745.5|1751.79|1745.59|1749.7|1743.5|36
1654279820000|2022-06-03 18:10:20|1751.62|1745.42|1751.23|1745.03|1751.76|1745.56|1750.96|1744.76|33
1654279830000|2022-06-03 18:10:30|1751.07|1744.87|1750.27|1744.07|1751.07|1744.87|1749.76|1743.56|36
1654279840000|2022-06-03 18:10:40|1750.21|1744.01|1749.42|1743.22|1750.83|1744.63|1749.37|1743.17|39
1654279850000|2022-06-03 18:10:50|1749.41|1743.21|1749.84|1743.64|1750.04|1743.84|1749.38|1743.18|36
1654279860000|2022-06-03 18:11:00|1749.86|1743.66|1749.98|1743.78|1749.98|1743.78|1749.78|1743.58|33
1654279870000|2022-06-03 18:11:10|1749.93|1743.73|1750.45|1744.25|1750.45|1744.25|1749.93|1743.73|29
1654279880000|2022-06-03 18:11:20|1750.46|1744.26|1749.36|1743.16|1750.46|1744.26|1749.35|1743.15|35
1654279890000|2022-06-03 18:11:30|1749.39|1743.19|1748.9|1742.7|1749.49|1743.29|1748.56|1742.36|27
1654279900000|2022-06-03 18:11:40|1748.89|1742.69|1747.23|1741.03|1748.89|1742.69|1747.15|1740.95|33
1654279910000|2022-06-03 18:11:50|1747.21|1741.01|1748.18|1741.98|1748.23|1742.03|1747.02|1740.82|28
1654279920000|2022-06-03 18:12:00|1748.01|1741.81|1745.75|1739.55|1748.01|1741.81|1745.74|1739.54|35
1654279930000|2022-06-03 18:12:10|1745.76|1739.56|1745.45|1739.25|1745.93|1739.73|1745.31|1739.11|33
1654279940000|2022-06-03 18:12:20|1745.44|1739.24|1745.5|1739.3|1745.79|1739.59|1745.35|1739.15|33
1654279950000|2022-06-03 18:12:30|1745.62|1739.42|1745.29|1739.09|1745.65|1739.45|1745.12|1738.92|30
1654279960000|2022-06-03 18:12:40|1745.17|1738.97|1744.65|1738.45|1745.33|1739.13|1744.53|1738.33|31
1654279970000|2022-06-03 18:12:50|1744.67|1738.47|1745.79|1739.59|1745.83|1739.63|1744.6|1738.4|32
1654279980000|2022-06-03 18:13:00|1745.74|1739.54|1744.85|1738.65|1745.74|1739.54|1744.81|1738.61|34
1654279990000|2022-06-03 18:13:10|1744.78|1738.58|1745.15|1738.95|1745.18|1738.98|1744.76|1738.56|33
1654280000000|2022-06-03 18:13:20|1745.22|1739.02|1745.07|1738.87|1745.22|1739.02|1744.91|1738.71|35
1654280010000|2022-06-03 18:13:30|1745.11|1738.91|1745.21|1739.01|1745.76|1739.56|1745.06|1738.86|33
1654280020000|2022-06-03 18:13:40|1745.17|1738.97|1745.1|1738.9|1745.18|1738.98|1745.01|1738.81|34
1654280030000|2022-06-03 18:13:50|1745.14|1738.94|1744.96|1738.76|1745.2|1739|1744.82|1738.62|30
1654280040000|2022-06-03 18:14:00|1744.86|1738.66|1745.54|1739.34|1745.68|1739.48|1744.86|1738.66|32
1654280050000|2022-06-03 18:14:10|1745.53|1739.33|1745.58|1739.38|1745.64|1739.44|1745.36|1739.16|35
1654280060000|2022-06-03 18:14:20|1745.54|1739.34|1745.66|1739.46|1745.74|1739.54|1745.52|1739.32|26
1654280070000|2022-06-03 18:14:30|1745.56|1739.36|1745.72|1739.52|1745.72|1739.52|1745.53|1739.33|29
1654280080000|2022-06-03 18:14:40|1745.61|1739.41|1745.5|1739.3|1745.7|1739.5|1745.42|1739.22|35
1654280090000|2022-06-03 18:14:50|1745.44|1739.24|1746.15|1739.95|1746.19|1739.99|1745.43|1739.23|32
1654280100000|2022-06-03 18:15:00|1746.11|1739.91|1746.45|1740.25|1746.53|1740.33|1745.62|1739.42|37
1654280110000|2022-06-03 18:15:10|1746.56|1740.36|1746.25|1740.05|1746.66|1740.46|1746.24|1740.04|34
1654280120000|2022-06-03 18:15:20|1746.13|1739.93|1745.92|1739.72|1746.13|1739.93|1745.39|1739.19|37
1654280130000|2022-06-03 18:15:30|1745.8|1739.6|1745.17|1738.97|1745.9|1739.7|1745.14|1738.94|34
1654280140000|2022-06-03 18:15:40|1745.24|1739.04|1744.86|1738.66|1745.24|1739.04|1744.6|1738.4|29
1654280150000|2022-06-03 18:15:50|1744.78|1738.58|1745|1738.8|1745.01|1738.81|1744.6|1738.4|32
1654280160000|2022-06-03 18:16:00|1745.01|1738.81|1744.65|1738.45|1745.13|1738.93|1744.16|1737.96|33
1654280170000|2022-06-03 18:16:10|1744.62|1738.42|1744.65|1738.45|1744.87|1738.67|1744.47|1738.27|35
1654280180000|2022-06-03 18:16:20|1744.69|1738.49|1744.73|1738.53|1744.92|1738.72|1744.56|1738.36|36
1654280190000|2022-06-03 18:16:30|1744.78|1738.58|1744.7|1738.5|1744.9|1738.7|1744.61|1738.41|33
1654280200000|2022-06-03 18:16:40|1744.72|1738.52|1744.34|1738.14|1744.72|1738.52|1744.32|1738.12|27
1654280210000|2022-06-03 18:16:50|1744.33|1738.13|1744.86|1738.66|1744.97|1738.77|1744.31|1738.11|30
1654280220000|2022-06-03 18:17:00|1744.84|1738.64|1745.83|1739.63|1745.83|1739.63|1744.76|1738.56|33
1654280230000|2022-06-03 18:17:10|1745.91|1739.71|1746.73|1740.53|1746.73|1740.53|1745.89|1739.69|33
1654280240000|2022-06-03 18:17:20|1746.81|1740.61|1747.06|1740.86|1747.1|1740.9|1746.34|1740.14|38
1654280250000|2022-06-03 18:17:30|1747.05|1740.85|1747.8|1741.6|1747.97|1741.77|1747.05|1740.85|37
1654280260000|2022-06-03 18:17:40|1747.79|1741.59|1748.27|1742.07|1748.46|1742.26|1747.75|1741.55|33
1654280270000|2022-06-03 18:17:50|1748.29|1742.09|1747.88|1741.68|1748.91|1742.71|1747.57|1741.37|38
1654280280000|2022-06-03 18:18:00|1747.97|1741.77|1748.7|1742.5|1748.88|1742.68|1747.97|1741.77|32
1654280290000|2022-06-03 18:18:10|1748.86|1742.66|1749.39|1743.19|1749.39|1743.19|1748.66|1742.46|34
1654280300000|2022-06-03 18:18:20|1749.35|1743.15|1749.45|1743.25|1749.49|1743.29|1749.16|1742.96|31
1654280310000|2022-06-03 18:18:30|1749.49|1743.29|1749.43|1743.23|1749.69|1743.49|1749.3|1743.1|35
1654280320000|2022-06-03 18:18:40|1749.3|1743.1|1749.76|1743.56|1750.3|1744.1|1749.01|1742.81|36
1654280330000|2022-06-03 18:18:50|1749.77|1743.57|1750.57|1744.37|1750.85|1744.65|1749.77|1743.57|36
1654280340000|2022-06-03 18:19:00|1750.53|1744.33|1749.64|1743.44|1750.53|1744.33|1749.57|1743.37|33
1654280350000|2022-06-03 18:19:10|1749.77|1743.57|1750.54|1744.34|1750.62|1744.42|1749.15|1742.95|39
1654280360000|2022-06-03 18:19:20|1750.63|1744.43|1751.15|1744.95|1751.24|1745.04|1750.39|1744.19|34
1654280370000|2022-06-03 18:19:30|1751.13|1744.93|1750.79|1744.59|1751.61|1745.41|1750.79|1744.59|35
1654280380000|2022-06-03 18:19:40|1750.8|1744.6|1750.84|1744.64|1751.04|1744.84|1750.65|1744.45|39
1654280390000|2022-06-03 18:19:50|1750.88|1744.68|1751.12|1744.92|1751.29|1745.09|1750.87|1744.67|29
1654280400000|2022-06-03 18:20:00|1751.13|1744.93|1750.94|1744.74|1751.29|1745.09|1750.63|1744.43|39
1654280410000|2022-06-03 18:20:10|1750.95|1744.75|1750.96|1744.76|1751.21|1745.01|1750.89|1744.69|33
1654280420000|2022-06-03 18:20:20|1750.95|1744.75|1749.96|1743.76|1750.95|1744.75|1749.34|1743.14|36
1654280430000|2022-06-03 18:20:30|1749.71|1743.51|1750.25|1744.05|1750.25|1744.05|1749.71|1743.51|34
1654280440000|2022-06-03 18:20:40|1750.44|1744.24|1750.29|1744.09|1750.59|1744.39|1750.13|1743.93|33
1654280450000|2022-06-03 18:20:50|1750.27|1744.07|1750.27|1744.07|1750.29|1744.09|1749.88|1743.68|34
1654280460000|2022-06-03 18:21:00|1750.24|1744.04|1750.32|1744.12|1750.61|1744.41|1750.09|1743.89|34
1654280470000|2022-06-03 18:21:10|1750.33|1744.13|1751.19|1744.99|1751.2|1745|1750.23|1744.03|32
1654280480000|2022-06-03 18:21:20|1751.18|1744.98|1751.56|1745.36|1751.56|1745.36|1750.96|1744.76|30
1654280490000|2022-06-03 18:21:30|1751.72|1745.52|1750.99|1744.79|1751.79|1745.59|1750.98|1744.78|33
1654280500000|2022-06-03 18:21:40|1751|1744.8|1751.13|1744.93|1751.23|1745.03|1750.74|1744.54|31
1654280510000|2022-06-03 18:21:50|1751.14|1744.94|1751.17|1744.97|1751.24|1745.04|1750.96|1744.76|34
1654280520000|2022-06-03 18:22:00|1751.19|1744.99|1751.61|1745.41|1751.78|1745.58|1751.06|1744.86|34
1654280530000|2022-06-03 18:22:10|1751.71|1745.51|1751.4|1745.2|1751.71|1745.51|1751.26|1745.06|32
1654280540000|2022-06-03 18:22:20|1751.44|1745.24|1751.42|1745.22|1751.83|1745.63|1751.36|1745.16|32
1654280550000|2022-06-03 18:22:30|1751.38|1745.18|1751.52|1745.32|1751.67|1745.47|1751.35|1745.15|36
1654280560000|2022-06-03 18:22:40|1751.53|1745.33|1750.97|1744.77|1751.56|1745.36|1750.87|1744.67|35
1654280570000|2022-06-03 18:22:50|1750.95|1744.75|1750.85|1744.65|1751.17|1744.97|1750.78|1744.58|30
1654280580000|2022-06-03 18:23:00|1750.83|1744.63|1750.3|1744.1|1750.83|1744.63|1750.02|1743.82|39
1654280590000|2022-06-03 18:23:10|1750.26|1744.06|1750.77|1744.57|1751.15|1744.95|1750.26|1744.06|35
1654280600000|2022-06-03 18:23:20|1750.78|1744.58|1750.54|1744.34|1750.97|1744.77|1750.52|1744.32|31
1654280610000|2022-06-03 18:23:30|1750.5|1744.3|1748.95|1742.75|1750.5|1744.3|1748.87|1742.67|34
1654280620000|2022-06-03 18:23:40|1748.9|1742.7|1748.09|1741.89|1749.1|1742.9|1748.04|1741.84|30
1654280630000|2022-06-03 18:23:50|1748.05|1741.85|1748.22|1742.02|1748.22|1742.02|1747.88|1741.68|33
1654280640000|2022-06-03 18:24:00|1748.34|1742.14|1748.81|1742.61|1749.16|1742.96|1748.3|1742.1|37
1654280650000|2022-06-03 18:24:10|1748.82|1742.62|1748.83|1742.63|1748.83|1742.63|1748.17|1741.97|35
1654280660000|2022-06-03 18:24:20|1748.92|1742.72|1749.5|1743.3|1749.61|1743.41|1748.84|1742.64|37
1654280670000|2022-06-03 18:24:30|1749.72|1743.52|1749.76|1743.56|1750.39|1744.19|1749.63|1743.43|37
1654280680000|2022-06-03 18:24:40|1749.79|1743.59|1750.19|1743.99|1750.19|1743.99|1749.59|1743.39|34
1654280690000|2022-06-03 18:24:50|1750.23|1744.03|1750.6|1744.4|1750.79|1744.59|1750.19|1743.99|31
1654280700000|2022-06-03 18:25:00|1750.51|1744.31|1749.9|1743.7|1750.58|1744.38|1749.88|1743.68|28
1654280710000|2022-06-03 18:25:10|1749.89|1743.69|1749.46|1743.26|1749.94|1743.74|1749.41|1743.21|32
1654280720000|2022-06-03 18:25:20|1749.51|1743.31|1749.86|1743.66|1750.14|1743.94|1749.49|1743.29|30
1654280730000|2022-06-03 18:25:30|1749.89|1743.69|1750.67|1744.47|1750.68|1744.48|1749.88|1743.68|33
1654280740000|2022-06-03 18:25:40|1750.73|1744.53|1750.98|1744.78|1751.07|1744.87|1750.57|1744.37|32
1654280750000|2022-06-03 18:25:50|1751.28|1745.08|1751.33|1745.13|1751.68|1745.48|1751.08|1744.88|33
1654280760000|2022-06-03 18:26:00|1751.41|1745.21|1750.51|1744.31|1751.65|1745.45|1750.48|1744.28|38
1654280770000|2022-06-03 18:26:10|1750.64|1744.44|1750.83|1744.63|1750.91|1744.71|1750.64|1744.44|29
1654280780000|2022-06-03 18:26:20|1750.89|1744.69|1751.36|1745.16|1751.38|1745.18|1750.65|1744.45|37
1654280790000|2022-06-03 18:26:30|1751.3|1745.1|1751.42|1745.22|1751.43|1745.23|1751.17|1744.97|30
1654280800000|2022-06-03 18:26:40|1751.39|1745.19|1751.58|1745.38|1751.86|1745.66|1751.28|1745.08|37
1654280810000|2022-06-03 18:26:50|1751.73|1745.53|1751.43|1745.23|1752.2|1746|1751.28|1745.08|40
1654280820000|2022-06-03 18:27:00|1751.37|1745.17|1751.58|1745.38|1751.62|1745.42|1751.12|1744.92|35
1654280830000|2022-06-03 18:27:10|1751.62|1745.42|1751.59|1745.39|1751.68|1745.48|1751.43|1745.23|23
1654280840000|2022-06-03 18:27:20|1751.64|1745.44|1751.66|1745.46|1751.68|1745.48|1751.46|1745.26|33
1654280850000|2022-06-03 18:27:30|1751.63|1745.43|1751.5|1745.3|1751.7|1745.5|1751.41|1745.21|35
1654280860000|2022-06-03 18:27:40|1751.6|1745.4|1751.63|1745.43|1751.67|1745.47|1751.42|1745.22|30
1654280870000|2022-06-03 18:27:50|1751.67|1745.47|1751.64|1745.44|1751.72|1745.52|1751.44|1745.24|34
1654280880000|2022-06-03 18:28:00|1751.65|1745.45|1752.04|1745.84|1752.17|1745.97|1751.61|1745.41|30
1654280890000|2022-06-03 18:28:10|1752.07|1745.87|1751.67|1745.47|1752.42|1746.22|1751.6|1745.4|33
1654280900000|2022-06-03 18:28:20|1751.77|1745.57|1751.9|1745.7|1751.93|1745.73|1751.69|1745.49|32
1654280910000|2022-06-03 18:28:30|1751.96|1745.76|1752.4|1746.2|1752.52|1746.32|1751.96|1745.76|28
1654280920000|2022-06-03 18:28:40|1752.42|1746.22|1752.51|1746.31|1752.53|1746.33|1752.29|1746.09|33
1654280930000|2022-06-03 18:28:50|1752.52|1746.32|1752.74|1746.54|1752.74|1746.54|1752.41|1746.21|21
1654280940000|2022-06-03 18:29:00|1752.65|1746.45|1752.02|1745.82|1752.86|1746.66|1751.56|1745.36|34
1654280950000|2022-06-03 18:29:10|1752.06|1745.86|1752.03|1745.83|1752.06|1745.86|1751.77|1745.57|35
1654280960000|2022-06-03 18:29:20|1751.98|1745.78|1752.12|1745.92|1752.41|1746.21|1751.88|1745.68|29
1654280970000|2022-06-03 18:29:30|1752.26|1746.06|1752.53|1746.33|1752.84|1746.64|1751.84|1745.64|35
1654280980000|2022-06-03 18:29:40|1752.54|1746.34|1753|1746.8|1753|1746.8|1752.54|1746.34|34
1654280990000|2022-06-03 18:29:50|1753.01|1746.81|1753.37|1747.17|1753.42|1747.22|1752.66|1746.46|30
1654281000000|2022-06-03 18:30:00|1753.27|1747.07|1752.55|1746.35|1753.34|1747.14|1751.93|1745.73|40
1654281010000|2022-06-03 18:30:10|1752.42|1746.22|1752.83|1746.63|1752.96|1746.76|1751.82|1745.62|38
1654281020000|2022-06-03 18:30:20|1752.82|1746.62|1752.95|1746.75|1753.06|1746.86|1752.66|1746.46|34
1654281030000|2022-06-03 18:30:30|1752.88|1746.68|1752.24|1746.04|1752.88|1746.68|1752.16|1745.96|33
1654281040000|2022-06-03 18:30:40|1752.23|1746.03|1752.22|1746.02|1752.35|1746.15|1752.15|1745.95|27
1654281050000|2022-06-03 18:30:50|1752.19|1745.99|1751.89|1745.69|1752.25|1746.05|1751.8|1745.6|31
1654281060000|2022-06-03 18:31:00|1751.44|1745.24|1752.12|1745.92|1752.16|1745.96|1750.37|1744.17|39
1654281070000|2022-06-03 18:31:10|1752.13|1745.93|1752.54|1746.34|1752.83|1746.63|1751.96|1745.76|35
1654281080000|2022-06-03 18:31:20|1752.56|1746.36|1752.73|1746.53|1752.76|1746.56|1752.45|1746.25|30
1654281090000|2022-06-03 18:31:30|1752.72|1746.52|1752.93|1746.73|1753.1|1746.9|1752.28|1746.08|32
1654281100000|2022-06-03 18:31:40|1752.66|1746.46|1752.37|1746.17|1752.79|1746.59|1752.3|1746.1|37
1654281110000|2022-06-03 18:31:50|1752.36|1746.16|1752.92|1746.72|1753.13|1746.93|1752.36|1746.16|35
1654281120000|2022-06-03 18:32:00|1752.97|1746.77|1752.91|1746.71|1753.07|1746.87|1752.68|1746.48|32
1654281130000|2022-06-03 18:32:10|1752.93|1746.73|1752.85|1746.65|1752.93|1746.73|1752.69|1746.49|23
1654281140000|2022-06-03 18:32:20|1753.76|1747.56|1753.88|1747.68|1754.23|1748.03|1753.52|1747.32|37
1654281150000|2022-06-03 18:32:30|1753.87|1747.67|1754.2|1748|1754.2|1748|1753.72|1747.52|32
1654281160000|2022-06-03 18:32:40|1753.99|1747.79|1754.31|1748.11|1754.34|1748.14|1753.94|1747.74|33
1654281170000|2022-06-03 18:32:50|1754.49|1748.29|1754.58|1748.38|1754.66|1748.46|1754.39|1748.19|31
1654281180000|2022-06-03 18:33:00|1754.59|1748.39|1754.23|1748.03|1754.89|1748.69|1754.06|1747.86|35
1654281190000|2022-06-03 18:33:10|1754.24|1748.04|1753.92|1747.72|1754.67|1748.47|1753.91|1747.71|38
1654281200000|2022-06-03 18:33:20|1753.93|1747.73|1754.04|1747.84|1754.12|1747.92|1753.61|1747.41|34
1654281210000|2022-06-03 18:33:30|1754.1|1747.9|1754.87|1748.67|1755.06|1748.86|1753.96|1747.76|35
1654281220000|2022-06-03 18:33:40|1754.92|1748.72|1755|1748.8|1755.39|1749.19|1754.91|1748.71|36
1654281230000|2022-06-03 18:33:50|1755.01|1748.81|1754.7|1748.5|1755.21|1749.01|1754.6|1748.4|33
1654281240000|2022-06-03 18:34:00|1754.72|1748.52|1753.91|1747.71|1754.72|1748.52|1753.72|1747.52|32
1654281250000|2022-06-03 18:34:10|1753.95|1747.75|1753.87|1747.67|1753.98|1747.78|1753.71|1747.51|31
1654281260000|2022-06-03 18:34:20|1753.88|1747.68|1753.47|1747.27|1753.9|1747.7|1753.4|1747.2|31
1654281270000|2022-06-03 18:34:30|1753.46|1747.26|1753.89|1747.69|1753.89|1747.69|1753.4|1747.2|29
1654281280000|2022-06-03 18:34:40|1753.88|1747.68|1753.72|1747.52|1753.88|1747.68|1753.54|1747.34|34
1654281290000|2022-06-03 18:34:50|1753.74|1747.54|1753.45|1747.25|1753.86|1747.66|1753.43|1747.23|29
1654281300000|2022-06-03 18:35:00|1753.48|1747.28|1753.48|1747.28|1753.59|1747.39|1753.45|1747.25|31
1654281310000|2022-06-03 18:35:10|1753.49|1747.29|1753.9|1747.7|1753.9|1747.7|1753.47|1747.27|30
1654281320000|2022-06-03 18:35:20|1753.92|1747.72|1753.83|1747.63|1754.09|1747.89|1753.81|1747.61|32
1654281330000|2022-06-03 18:35:30|1753.82|1747.62|1753.84|1747.64|1754.11|1747.91|1753.69|1747.49|31
1654281340000|2022-06-03 18:35:40|1753.86|1747.66|1753.58|1747.38|1753.9|1747.7|1753.51|1747.31|30
1654281350000|2022-06-03 18:35:50|1753.6|1747.4|1753.99|1747.79|1754.13|1747.93|1753.6|1747.4|33
1654281360000|2022-06-03 18:36:00|1753.96|1747.76|1753.83|1747.63|1753.96|1747.76|1753.67|1747.47|31
1654281370000|2022-06-03 18:36:10|1753.84|1747.64|1754.33|1748.13|1754.65|1748.45|1753.83|1747.63|32
1654281380000|2022-06-03 18:36:20|1754.37|1748.17|1755.29|1749.09|1755.29|1749.09|1754.37|1748.17|37
1654281390000|2022-06-03 18:36:30|1755.08|1748.88|1755.41|1749.21|1755.54|1749.34|1755.08|1748.88|33
1654281400000|2022-06-03 18:36:40|1755.38|1749.18|1755.08|1748.88|1755.41|1749.21|1755.02|1748.82|34
1654281410000|2022-06-03 18:36:50|1755.1|1748.9|1755.18|1748.98|1755.21|1749.01|1754.98|1748.78|32
1654281420000|2022-06-03 18:37:00|1755.14|1748.94|1754.43|1748.23|1755.25|1749.05|1754.33|1748.13|34
1654281430000|2022-06-03 18:37:10|1754.12|1747.92|1754.29|1748.09|1754.37|1748.17|1754.08|1747.88|36
1654281440000|2022-06-03 18:37:20|1754.27|1748.07|1753.89|1747.69|1754.4|1748.2|1753.65|1747.45|33
1654281450000|2022-06-03 18:37:30|1753.87|1747.67|1754.47|1748.27|1754.63|1748.43|1753.86|1747.66|36
1654281460000|2022-06-03 18:37:40|1754.45|1748.25|1754.19|1747.99|1754.57|1748.37|1754.1|1747.9|37
1654281470000|2022-06-03 18:37:50|1754.18|1747.98|1754.27|1748.07|1754.3|1748.1|1754.04|1747.84|34
1654281480000|2022-06-03 18:38:00|1754.26|1748.06|1754.43|1748.23|1754.44|1748.24|1754.13|1747.93|28
1654281490000|2022-06-03 18:38:10|1754.4|1748.2|1754.01|1747.81|1754.47|1748.27|1754.01|1747.81|31
1654281500000|2022-06-03 18:38:20|1753.88|1747.68|1753.64|1747.44|1753.88|1747.68|1753.35|1747.15|35
1654281510000|2022-06-03 18:38:30|1753.65|1747.45|1753.36|1747.16|1753.79|1747.59|1753.31|1747.11|25
1654281520000|2022-06-03 18:38:40|1753.54|1747.34|1753.24|1747.04|1753.63|1747.43|1753.23|1747.03|30
1654281530000|2022-06-03 18:38:50|1753.25|1747.05|1752.9|1746.7|1753.5|1747.3|1752.68|1746.48|29
1654281540000|2022-06-03 18:39:00|1752.85|1746.65|1753.02|1746.82|1753.53|1747.33|1752.63|1746.43|33
1654281550000|2022-06-03 18:39:10|1752.58|1746.38|1751.3|1745.1|1752.63|1746.43|1751.24|1745.04|34
1654281560000|2022-06-03 18:39:20|1751.35|1745.15|1752.55|1746.35|1752.59|1746.39|1751.35|1745.15|29
1654281570000|2022-06-03 18:39:30|1752.45|1746.25|1751.99|1745.79|1752.45|1746.25|1751.87|1745.67|36
1654281580000|2022-06-03 18:39:40|1751.95|1745.75|1751.78|1745.58|1752.02|1745.82|1751.53|1745.33|32
1654281590000|2022-06-03 18:39:50|1751.77|1745.57|1752.06|1745.86|1752.07|1745.87|1751.77|1745.57|30
1654281600000|2022-06-03 18:40:00|1752.05|1745.85|1751.96|1745.76|1752.08|1745.88|1751.76|1745.56|35
1654281610000|2022-06-03 18:40:10|1751.8|1745.6|1751.13|1744.93|1751.91|1745.71|1751.13|1744.93|35
1654281620000|2022-06-03 18:40:20|1751.03|1744.83|1751.11|1744.91|1751.45|1745.25|1750.83|1744.63|33
1654281630000|2022-06-03 18:40:30|1751.1|1744.9|1750.95|1744.75|1751.1|1744.9|1750.73|1744.53|33
1654281640000|2022-06-03 18:40:40|1750.93|1744.73|1751.03|1744.83|1751.27|1745.07|1750.87|1744.67|31
1654281650000|2022-06-03 18:40:50|1750.96|1744.76|1751.02|1744.82|1751.08|1744.88|1750.96|1744.76|20
1654281660000|2022-06-03 18:41:00|1751.05|1744.85|1751.37|1745.17|1751.61|1745.41|1751.05|1744.85|35
1654281670000|2022-06-03 18:41:10|1751.36|1745.16|1751.66|1745.46|1751.66|1745.46|1751.19|1744.99|29
1654281680000|2022-06-03 18:41:20|1751.71|1745.51|1751.76|1745.56|1752.01|1745.81|1751.69|1745.49|34
1654281690000|2022-06-03 18:41:30|1751.74|1745.54|1751.65|1745.45|1751.81|1745.61|1751.47|1745.27|34
1654281700000|2022-06-03 18:41:40|1751.64|1745.44|1751.71|1745.51|1751.75|1745.55|1751.57|1745.37|27
1654281710000|2022-06-03 18:41:50|1751.67|1745.47|1751.67|1745.47|1751.72|1745.52|1751.59|1745.39|25
1654281720000|2022-06-03 18:42:00|1751.65|1745.45|1752.07|1745.87|1752.17|1745.97|1751.65|1745.45|27
1654281730000|2022-06-03 18:42:10|1752.08|1745.88|1751.72|1745.52|1752.08|1745.88|1751.72|1745.52|21
1654281740000|2022-06-03 18:42:20|1751.6|1745.4|1751.53|1745.33|1751.6|1745.4|1751.48|1745.28|24
1654281750000|2022-06-03 18:42:30|1751.52|1745.32|1751.46|1745.26|1751.55|1745.35|1751.43|1745.23|24
1654281760000|2022-06-03 18:42:40|1751.45|1745.25|1751.14|1744.94|1751.53|1745.33|1751.11|1744.91|29
1654281770000|2022-06-03 18:42:50|1751.16|1744.96|1751.07|1744.87|1751.16|1744.96|1750.99|1744.79|23
1654281780000|2022-06-03 18:43:00|1751.1|1744.9|1751.1|1744.9|1751.12|1744.92|1750.86|1744.66|28
1654281790000|2022-06-03 18:43:10|1751.06|1744.86|1751|1744.8|1751.1|1744.9|1750.86|1744.66|27
1654281800000|2022-06-03 18:43:20|1751.02|1744.82|1750.91|1744.71|1751.11|1744.91|1750.89|1744.69|28
1654281810000|2022-06-03 18:43:30|1750.92|1744.72|1751.05|1744.85|1751.1|1744.9|1750.91|1744.71|24
1654281820000|2022-06-03 18:43:40|1751.04|1744.84|1750.49|1744.29|1751.08|1744.88|1750.39|1744.19|29
1654281830000|2022-06-03 18:43:50|1750.5|1744.3|1750.53|1744.33|1750.6|1744.4|1750.47|1744.27|28
1654281840000|2022-06-03 18:44:00|1750.56|1744.36|1752.41|1746.21|1752.41|1746.21|1750.51|1744.31|39
1654281850000|2022-06-03 18:44:10|1752.43|1746.23|1753.3|1747.1|1753.3|1747.1|1752.08|1745.88|32
1654281860000|2022-06-03 18:44:20|1753.31|1747.11|1753.06|1746.86|1753.47|1747.27|1752.93|1746.73|33
1654281870000|2022-06-03 18:44:30|1753.03|1746.83|1753.16|1746.96|1753.21|1747.01|1752.83|1746.63|36
1654281880000|2022-06-03 18:44:40|1753.22|1747.02|1753.62|1747.42|1753.71|1747.51|1753.04|1746.84|34
1654281890000|2022-06-03 18:44:50|1753.63|1747.43|1753.98|1747.78|1754.34|1748.14|1753.63|1747.43|33
1654281900000|2022-06-03 18:45:00|1753.94|1747.74|1753.3|1747.1|1753.94|1747.74|1753.3|1747.1|36
1654281910000|2022-06-03 18:45:10|1753.15|1746.95|1752.17|1745.97|1753.15|1746.95|1752.17|1745.97|35
1654281920000|2022-06-03 18:45:20|1752.16|1745.96|1751.84|1745.64|1752.17|1745.97|1751.84|1745.64|29
1654281930000|2022-06-03 18:45:30|1751.72|1745.52|1751.55|1745.35|1751.92|1745.72|1751.07|1744.87|30
1654281940000|2022-06-03 18:45:40|1751.51|1745.31|1750.74|1744.54|1751.6|1745.4|1750.69|1744.49|31
1654281950000|2022-06-03 18:45:50|1750.98|1744.78|1751.1|1744.9|1751.18|1744.98|1750.72|1744.52|26
1654281960000|2022-06-03 18:46:00|1750.93|1744.73|1751.03|1744.83|1751.17|1744.97|1750.74|1744.54|33
1654281970000|2022-06-03 18:46:10|1751.05|1744.85|1750.69|1744.49|1751.17|1744.97|1750.57|1744.37|36
1654281980000|2022-06-03 18:46:20|1750.91|1744.71|1750.59|1744.39|1750.91|1744.71|1750.15|1743.95|29
1654281990000|2022-06-03 18:46:30|1750.57|1744.37|1750.39|1744.19|1750.59|1744.39|1749.9|1743.7|26
1654282000000|2022-06-03 18:46:40|1750.29|1744.09|1749.39|1743.19|1750.3|1744.1|1749.32|1743.12|34
1654282010000|2022-06-03 18:46:50|1749.38|1743.18|1749.53|1743.33|1749.88|1743.68|1749.25|1743.05|37
1654282020000|2022-06-03 18:47:00|1749.22|1743.02|1748.81|1742.61|1749.36|1743.16|1748.81|1742.61|33
1654282030000|2022-06-03 18:47:10|1749.21|1743.01|1748.68|1742.48|1749.21|1743.01|1748.22|1742.02|39
1654282040000|2022-06-03 18:47:20|1748.69|1742.49|1748.66|1742.46|1748.88|1742.68|1748.57|1742.37|31
1654282050000|2022-06-03 18:47:30|1748.68|1742.48|1748.72|1742.52|1748.85|1742.65|1748.49|1742.29|33
1654282060000|2022-06-03 18:47:40|1748.74|1742.54|1749.3|1743.1|1749.42|1743.22|1748.74|1742.54|35
1654282070000|2022-06-03 18:47:50|1749.33|1743.13|1749.61|1743.41|1749.73|1743.53|1749.29|1743.09|32
1654282080000|2022-06-03 18:48:00|1749.65|1743.45|1749.31|1743.11|1749.65|1743.45|1749.19|1742.99|33
1654282090000|2022-06-03 18:48:10|1749.35|1743.15|1748.88|1742.68|1749.37|1743.17|1748.56|1742.36|34
1654282100000|2022-06-03 18:48:20|1748.92|1742.72|1748.82|1742.62|1749.02|1742.82|1748.77|1742.57|36
1654282110000|2022-06-03 18:48:30|1748.83|1742.63|1748.77|1742.57|1748.89|1742.69|1748.72|1742.52|31
1654282120000|2022-06-03 18:48:40|1748.78|1742.58|1749.49|1743.29|1749.52|1743.32|1748.78|1742.58|31
1654282130000|2022-06-03 18:48:50|1749.48|1743.28|1750.04|1743.84|1750.04|1743.84|1749.39|1743.19|30
1654282140000|2022-06-03 18:49:00|1750.03|1743.83|1750.03|1743.83|1750.27|1744.07|1749.92|1743.72|31
1654282150000|2022-06-03 18:49:10|1750.08|1743.88|1748.84|1742.64|1750.08|1743.88|1748.79|1742.59|34
1654282160000|2022-06-03 18:49:20|1748.91|1742.71|1748.79|1742.59|1748.97|1742.77|1748.73|1742.53|32
1654282170000|2022-06-03 18:49:30|1748.76|1742.56|1748.89|1742.69|1748.93|1742.73|1748.56|1742.36|28
1654282180000|2022-06-03 18:49:40|1748.91|1742.71|1748.77|1742.57|1748.91|1742.71|1748.66|1742.46|25
1654282190000|2022-06-03 18:49:50|1748.74|1742.54|1748.78|1742.58|1748.93|1742.73|1748.63|1742.43|27
1654282200000|2022-06-03 18:50:00|1748.84|1742.64|1748.79|1742.59|1748.93|1742.73|1748.39|1742.19|27
1654282210000|2022-06-03 18:50:10|1748.67|1742.47|1748.85|1742.65|1748.93|1742.73|1748.56|1742.36|31
1654282220000|2022-06-03 18:50:20|1748.83|1742.63|1748.44|1742.24|1748.86|1742.66|1748.35|1742.15|24
1654282230000|2022-06-03 18:50:30|1748.43|1742.23|1748.72|1742.52|1748.81|1742.61|1748.4|1742.2|20
1654282240000|2022-06-03 18:50:40|1748.73|1742.53|1748.65|1742.45|1748.77|1742.57|1748.6|1742.4|31
1654282250000|2022-06-03 18:50:50|1748.63|1742.43|1748.69|1742.49|1748.79|1742.59|1748.54|1742.34|32
1654282260000|2022-06-03 18:51:00|1748.67|1742.47|1749.48|1743.28|1749.63|1743.43|1748.63|1742.43|30
1654282270000|2022-06-03 18:51:10|1749.47|1743.27|1748.54|1742.34|1749.54|1743.34|1748.22|1742.02|35
1654282280000|2022-06-03 18:51:20|1748.53|1742.33|1748.69|1742.49|1748.69|1742.49|1748.18|1741.98|31
1654282290000|2022-06-03 18:51:30|1748.8|1742.6|1748.81|1742.61|1749.33|1743.13|1748.5|1742.3|38
1654282300000|2022-06-03 18:51:40|1748.6|1742.4|1748.72|1742.52|1748.74|1742.54|1748.56|1742.36|29
1654282310000|2022-06-03 18:51:50|1748.68|1742.48|1748.76|1742.56|1748.76|1742.56|1748.55|1742.35|27
1654282320000|2022-06-03 18:52:00|1748.74|1742.54|1748.61|1742.41|1748.74|1742.54|1748.56|1742.36|31
1654282330000|2022-06-03 18:52:10|1748.68|1742.48|1749.23|1743.03|1749.41|1743.21|1748.63|1742.43|31
1654282340000|2022-06-03 18:52:20|1749.3|1743.1|1749.22|1743.02|1749.39|1743.19|1749.04|1742.84|31
1654282350000|2022-06-03 18:52:30|1749.27|1743.07|1750.12|1743.92|1750.31|1744.11|1749.2|1743|34
1654282360000|2022-06-03 18:52:40|1750.18|1743.98|1750.32|1744.12|1750.32|1744.12|1749.94|1743.74|37
1654282370000|2022-06-03 18:52:50|1750.16|1743.96|1750.6|1744.4|1750.6|1744.4|1750.16|1743.96|32
1654282380000|2022-06-03 18:53:00|1750.53|1744.33|1751.2|1745|1751.69|1745.49|1750.53|1744.33|33
1654282390000|2022-06-03 18:53:10|1751.24|1745.04|1751.08|1744.88|1751.29|1745.09|1750.91|1744.71|28
1654282400000|2022-06-03 18:53:20|1751.07|1744.87|1751.2|1745|1751.62|1745.42|1751.02|1744.82|29
1654282410000|2022-06-03 18:53:30|1751.19|1744.99|1751.1|1744.9|1751.33|1745.13|1750.82|1744.62|34
1654282420000|2022-06-03 18:53:40|1751.06|1744.86|1750.97|1744.77|1751.2|1745|1750.9|1744.7|27
1654282430000|2022-06-03 18:53:50|1750.96|1744.76|1750.46|1744.26|1751.19|1744.99|1750.35|1744.15|26
1654282440000|2022-06-03 18:54:00|1750.44|1744.24|1749.21|1743.01|1750.59|1744.39|1748.89|1742.69|36
1654282450000|2022-06-03 18:54:10|1748.97|1742.77|1749.45|1743.25|1749.47|1743.27|1748.75|1742.55|34
1654282460000|2022-06-03 18:54:20|1749.5|1743.3|1750.09|1743.89|1750.11|1743.91|1749.49|1743.29|34
1654282470000|2022-06-03 18:54:30|1750.11|1743.91|1750.13|1743.93|1750.23|1744.03|1749.8|1743.6|34
1654282480000|2022-06-03 18:54:40|1750.09|1743.89|1749.2|1743|1750.15|1743.95|1749.2|1743|31
1654282490000|2022-06-03 18:54:50|1749.08|1742.88|1748.66|1742.46|1749.08|1742.88|1748.61|1742.41|31
1654282500000|2022-06-03 18:55:00|1748.55|1742.35|1747.58|1741.38|1748.55|1742.35|1747.52|1741.32|30
1654282510000|2022-06-03 18:55:10|1747.63|1741.43|1748.04|1741.84|1748.04|1741.84|1747.63|1741.43|34
1654282520000|2022-06-03 18:55:20|1748.06|1741.86|1747.93|1741.73|1748.08|1741.88|1747.84|1741.64|28
1654282530000|2022-06-03 18:55:30|1747.91|1741.71|1748.03|1741.83|1748.19|1741.99|1747.87|1741.67|28
1654282540000|2022-06-03 18:55:40|1748.02|1741.82|1748.56|1742.36|1748.78|1742.58|1748|1741.8|34
1654282550000|2022-06-03 18:55:50|1748.59|1742.39|1748.57|1742.37|1748.71|1742.51|1748.03|1741.83|38
1654282560000|2022-06-03 18:56:00|1748.54|1742.34|1749.74|1743.54|1749.76|1743.56|1748.54|1742.34|32
1654282570000|2022-06-03 18:56:10|1749.78|1743.58|1748.98|1742.78|1749.83|1743.63|1748.94|1742.74|34
1654282580000|2022-06-03 18:56:20|1748.96|1742.76|1749.34|1743.14|1749.78|1743.58|1748.96|1742.76|32
1654282590000|2022-06-03 18:56:30|1749.35|1743.15|1749.48|1743.28|1749.77|1743.57|1749.35|1743.15|33
1654282600000|2022-06-03 18:56:40|1749.52|1743.32|1750.2|1744|1750.44|1744.24|1749.52|1743.32|34
1654282610000|2022-06-03 18:56:50|1750.25|1744.05|1750.67|1744.47|1750.93|1744.73|1750.25|1744.05|31
1654282620000|2022-06-03 18:57:00|1750.74|1744.54|1750.96|1744.76|1751|1744.8|1750.58|1744.38|37
1654282630000|2022-06-03 18:57:10|1750.94|1744.74|1750.15|1743.95|1751.1|1744.9|1750.13|1743.93|39
1654282640000|2022-06-03 18:57:20|1750.07|1743.87|1750.07|1743.87|1750.19|1743.99|1750.06|1743.86|26
1654282650000|2022-06-03 18:57:30|1750.08|1743.88|1750.05|1743.85|1750.22|1744.02|1749.97|1743.77|34
1654282660000|2022-06-03 18:57:40|1750.17|1743.97|1750.11|1743.91|1750.28|1744.08|1750.11|1743.91|28
1654282670000|2022-06-03 18:57:50|1750.08|1743.88|1749.49|1743.29|1750.14|1743.94|1749.49|1743.29|27
1654282680000|2022-06-03 18:58:00|1749.52|1743.32|1749.72|1743.52|1749.88|1743.68|1749.52|1743.32|35
1654282690000|2022-06-03 18:58:10|1749.68|1743.48|1751.18|1744.98|1751.18|1744.98|1749.64|1743.44|32
1654282700000|2022-06-03 18:58:20|1751.33|1745.13|1751.23|1745.03|1751.76|1745.56|1751.04|1744.84|37
1654282710000|2022-06-03 18:58:30|1751.45|1745.25|1751.19|1744.99|1751.45|1745.25|1750.95|1744.75|34
1654282720000|2022-06-03 18:58:40|1751.1|1744.9|1750.42|1744.22|1751.18|1744.98|1750.42|1744.22|36
1654282730000|2022-06-03 18:58:50|1750.5|1744.3|1751|1744.8|1751|1744.8|1750.5|1744.3|33
1654282740000|2022-06-03 18:59:00|1751.01|1744.81|1751.45|1745.25|1751.48|1745.28|1750.83|1744.63|32
1654282750000|2022-06-03 18:59:10|1751.46|1745.26|1751.35|1745.15|1751.58|1745.38|1751.3|1745.1|32
1654282760000|2022-06-03 18:59:20|1751.36|1745.16|1750.79|1744.59|1751.4|1745.2|1750.63|1744.43|33
1654282770000|2022-06-03 18:59:30|1750.72|1744.52|1750.61|1744.41|1750.75|1744.55|1750.6|1744.4|27
1654282780000|2022-06-03 18:59:40|1750.62|1744.42|1751.42|1745.22|1751.57|1745.37|1750.54|1744.34|29
1654282790000|2022-06-03 18:59:50|1751.49|1745.29|1751.23|1745.03|1751.51|1745.31|1751.23|1745.03|28
1654282800000|2022-06-03 19:00:00|1751.45|1745.25|1751.33|1745.13|1751.48|1745.28|1751.07|1744.87|36
1654282810000|2022-06-03 19:00:10|1751.32|1745.12|1751.79|1745.59|1751.95|1745.75|1751.32|1745.12|36
1654282820000|2022-06-03 19:00:20|1751.8|1745.6|1752.32|1746.12|1752.43|1746.23|1751.8|1745.6|34
1654282830000|2022-06-03 19:00:30|1752.33|1746.13|1752.21|1746.01|1752.36|1746.16|1752.19|1745.99|31
1654282840000|2022-06-03 19:00:40|1752.32|1746.12|1752.64|1746.44|1752.86|1746.66|1752.31|1746.11|37
1654282850000|2022-06-03 19:00:50|1752.63|1746.43|1752.15|1745.95|1752.69|1746.49|1752.13|1745.93|25
1654282860000|2022-06-03 19:01:00|1752.21|1746.01|1753.08|1746.88|1753.08|1746.88|1751.81|1745.61|33
1654282870000|2022-06-03 19:01:10|1753.24|1747.04|1753.73|1747.53|1753.87|1747.67|1753.12|1746.92|36
1654282880000|2022-06-03 19:01:20|1753.71|1747.51|1753.13|1746.93|1753.76|1747.56|1752.91|1746.71|33
1654282890000|2022-06-03 19:01:30|1753.07|1746.87|1751.73|1745.53|1753.07|1746.87|1751.55|1745.35|36
1654282900000|2022-06-03 19:01:40|1751.59|1745.39|1750.99|1744.79|1751.81|1745.61|1750.54|1744.34|27
1654282910000|2022-06-03 19:01:50|1750.59|1744.39|1750.55|1744.35|1750.96|1744.76|1750.04|1743.84|35
1654282920000|2022-06-03 19:02:00|1750.54|1744.34|1750.49|1744.29|1751.41|1745.21|1750.37|1744.17|37
1654282930000|2022-06-03 19:02:10|1750.29|1744.09|1749.45|1743.25|1750.29|1744.09|1749.45|1743.25|34
1654282940000|2022-06-03 19:02:20|1749.66|1743.46|1749.65|1743.45|1749.84|1743.64|1749.39|1743.19|28
1654282950000|2022-06-03 19:02:30|1749.75|1743.55|1749.58|1743.38|1749.75|1743.55|1749.43|1743.23|25
1654282960000|2022-06-03 19:02:40|1749.54|1743.34|1749.49|1743.29|1749.65|1743.45|1749.44|1743.24|20
1654282970000|2022-06-03 19:02:50|1749.45|1743.25|1750.36|1744.16|1750.47|1744.27|1749.42|1743.22|32
1654282980000|2022-06-03 19:03:00|1750.38|1744.18|1751.32|1745.12|1751.38|1745.18|1750.29|1744.09|29
1654282990000|2022-06-03 19:03:10|1751.29|1745.09|1751.11|1744.91|1751.4|1745.2|1751.08|1744.88|35
1654283000000|2022-06-03 19:03:20|1751.1|1744.9|1751.56|1745.36|1751.56|1745.36|1751.1|1744.9|32
1654283010000|2022-06-03 19:03:30|1751.57|1745.37|1751.39|1745.19|1751.89|1745.69|1751.39|1745.19|35
1654283020000|2022-06-03 19:03:40|1751.37|1745.17|1751.38|1745.18|1751.5|1745.3|1751.07|1744.87|35
1654283030000|2022-06-03 19:03:50|1751.41|1745.21|1751.88|1745.68|1752.04|1745.84|1751.38|1745.18|32
1654283040000|2022-06-03 19:04:00|1751.89|1745.69|1751.98|1745.78|1752.41|1746.21|1751.88|1745.68|33
1654283050000|2022-06-03 19:04:10|1752.16|1745.96|1752.24|1746.04|1752.48|1746.28|1751.96|1745.76|35
1654283060000|2022-06-03 19:04:20|1752.29|1746.09|1751.56|1745.36|1752.34|1746.14|1751.56|1745.36|29
1654283070000|2022-06-03 19:04:30|1751.67|1745.47|1752.25|1746.05|1752.62|1746.42|1751.63|1745.43|37
1654283080000|2022-06-03 19:04:40|1752.21|1746.01|1752.53|1746.33|1752.61|1746.41|1751.96|1745.76|34
1654283090000|2022-06-03 19:04:50|1752.52|1746.32|1752.29|1746.09|1752.52|1746.32|1752.27|1746.07|22
1654283100000|2022-06-03 19:05:00|1752.55|1746.35|1752.35|1746.15|1752.55|1746.35|1752.08|1745.88|38
1654283110000|2022-06-03 19:05:10|1752.33|1746.13|1752.68|1746.48|1752.73|1746.53|1752.2|1746|34
1654283120000|2022-06-03 19:05:20|1752.67|1746.47|1752.3|1746.1|1752.75|1746.55|1752.2|1746|31
1654283130000|2022-06-03 19:05:30|1752.28|1746.08|1754.04|1747.84|1754.04|1747.84|1752.25|1746.05|32
1654283140000|2022-06-03 19:05:40|1754.11|1747.91|1754.73|1748.53|1754.9|1748.7|1754.11|1747.91|32
1654283150000|2022-06-03 19:05:50|1754.72|1748.52|1754.27|1748.07|1754.72|1748.52|1754.09|1747.89|33
1654283160000|2022-06-03 19:06:00|1754.39|1748.19|1754.18|1747.98|1754.88|1748.68|1753.99|1747.79|32
1654283170000|2022-06-03 19:06:10|1754.2|1748|1755|1748.8|1755.23|1749.03|1754.2|1748|30
1654283180000|2022-06-03 19:06:20|1755.06|1748.86|1755.12|1748.92|1755.22|1749.02|1754.57|1748.37|32
1654283190000|2022-06-03 19:06:30|1755.11|1748.91|1755.08|1748.88|1755.15|1748.95|1754.95|1748.75|30
1654283200000|2022-06-03 19:06:40|1755.04|1748.84|1755.66|1749.46|1755.67|1749.47|1754.34|1748.14|36
1654283210000|2022-06-03 19:06:50|1755.63|1749.43|1756.06|1749.86|1756.06|1749.86|1755.44|1749.24|34
1654283220000|2022-06-03 19:07:00|1756.01|1749.81|1755.3|1749.1|1756.05|1749.85|1754.96|1748.76|38
1654283230000|2022-06-03 19:07:10|1755.28|1749.08|1755.27|1749.07|1755.41|1749.21|1754.42|1748.22|34
1654283240000|2022-06-03 19:07:20|1755.54|1749.34|1756.18|1749.98|1756.24|1750.04|1755.54|1749.34|33
1654283250000|2022-06-03 19:07:30|1756.2|1750|1755.99|1749.79|1756.25|1750.05|1755.65|1749.45|32
1654283260000|2022-06-03 19:07:40|1756.01|1749.81|1756.08|1749.88|1756.1|1749.9|1755.28|1749.08|37
1654283270000|2022-06-03 19:07:50|1756.22|1750.02|1756.03|1749.83|1756.25|1750.05|1755.69|1749.49|33
1654283280000|2022-06-03 19:08:00|1756.07|1749.87|1755.93|1749.73|1756.07|1749.87|1755.74|1749.54|32
1654283290000|2022-06-03 19:08:10|1755.95|1749.75|1755.84|1749.64|1756.05|1749.85|1755.75|1749.55|38
1654283300000|2022-06-03 19:08:20|1755.85|1749.65|1755.86|1749.66|1755.95|1749.75|1755.74|1749.54|35
1654283310000|2022-06-03 19:08:30|1755.87|1749.67|1755.58|1749.38|1755.9|1749.7|1755.15|1748.95|32
1654283320000|2022-06-03 19:08:40|1755.57|1749.37|1756.35|1750.15|1756.47|1750.27|1755.49|1749.29|37
1654283330000|2022-06-03 19:08:50|1756.34|1750.14|1756.12|1749.92|1756.38|1750.18|1755.26|1749.06|35
1654283340000|2022-06-03 19:09:00|1756.16|1749.96|1756.68|1750.48|1756.68|1750.48|1755.88|1749.68|33
1654283350000|2022-06-03 19:09:10|1756.7|1750.5|1755.62|1749.42|1756.78|1750.58|1755.61|1749.41|32
1654283360000|2022-06-03 19:09:20|1755.5|1749.3|1755.76|1749.56|1755.82|1749.62|1755.44|1749.24|33
1654283370000|2022-06-03 19:09:30|1755.71|1749.51|1755.59|1749.39|1755.87|1749.67|1755.54|1749.34|30
1654283380000|2022-06-03 19:09:40|1755.52|1749.32|1754.9|1748.7|1755.55|1749.35|1754.9|1748.7|23
1654283390000|2022-06-03 19:09:50|1754.86|1748.66|1755.51|1749.31|1755.51|1749.31|1754.86|1748.66|26
1654283400000|2022-06-03 19:10:00|1755.38|1749.18|1755.36|1749.16|1755.5|1749.3|1755.05|1748.85|34
1654283410000|2022-06-03 19:10:10|1755.38|1749.18|1755.52|1749.32|1755.53|1749.33|1755.12|1748.92|31
1654283420000|2022-06-03 19:10:20|1755.58|1749.38|1756.12|1749.92|1756.24|1750.04|1755.46|1749.26|35
1654283430000|2022-06-03 19:10:30|1756.14|1749.94|1755.56|1749.36|1756.14|1749.94|1755|1748.8|38
1654283440000|2022-06-03 19:10:40|1755.52|1749.32|1756.09|1749.89|1756.09|1749.89|1755.5|1749.3|28
1654283450000|2022-06-03 19:10:50|1756.14|1749.94|1755.89|1749.69|1756.23|1750.03|1755.82|1749.62|34
1654283460000|2022-06-03 19:11:00|1755.9|1749.7|1756.12|1749.92|1756.13|1749.93|1755.81|1749.61|32
1654283470000|2022-06-03 19:11:10|1756.07|1749.87|1756.05|1749.85|1756.48|1750.28|1755.97|1749.77|36
1654283480000|2022-06-03 19:11:20|1756.11|1749.91|1756.03|1749.83|1756.38|1750.18|1755.99|1749.79|30
1654283490000|2022-06-03 19:11:30|1756|1749.8|1754.78|1748.58|1756|1749.8|1754.66|1748.46|31
1654283500000|2022-06-03 19:11:40|1754.75|1748.55|1754.27|1748.07|1754.78|1748.58|1754.27|1748.07|33
1654283510000|2022-06-03 19:11:50|1754.52|1748.32|1753.59|1747.39|1754.52|1748.32|1753.58|1747.38|31
1654283520000|2022-06-03 19:12:00|1753.57|1747.37|1754.69|1748.49|1754.7|1748.5|1753.1|1746.9|29
1654283530000|2022-06-03 19:12:10|1754.77|1748.57|1754.13|1747.93|1754.9|1748.7|1754.13|1747.93|35
1654283540000|2022-06-03 19:12:20|1754.11|1747.91|1753.63|1747.43|1754.23|1748.03|1753.44|1747.24|38
1654283550000|2022-06-03 19:12:30|1753.61|1747.41|1753.42|1747.22|1753.61|1747.41|1753.21|1747.01|30
1654283560000|2022-06-03 19:12:40|1753.45|1747.25|1753.99|1747.79|1753.99|1747.79|1753.34|1747.14|30
1654283570000|2022-06-03 19:12:50|1754.1|1747.9|1753.77|1747.57|1754.1|1747.9|1753.71|1747.51|34
1654283580000|2022-06-03 19:13:00|1753.71|1747.51|1754.57|1748.37|1754.6|1748.4|1753.34|1747.14|33
1654283590000|2022-06-03 19:13:10|1754.61|1748.41|1755.04|1748.84|1755.92|1749.72|1754.58|1748.38|35
1654283600000|2022-06-03 19:13:20|1755.03|1748.83|1755.83|1749.63|1756.14|1749.94|1754.5|1748.3|31
1654283610000|2022-06-03 19:13:30|1755.77|1749.57|1755.92|1749.72|1756.11|1749.91|1755.74|1749.54|36
1654283620000|2022-06-03 19:13:40|1755.94|1749.74|1755.88|1749.68|1756.08|1749.88|1755.79|1749.59|33
1654283630000|2022-06-03 19:13:50|1755.96|1749.76|1756.1|1749.9|1756.16|1749.96|1755.87|1749.67|35
1654283640000|2022-06-03 19:14:00|1756.12|1749.92|1754.85|1748.65|1756.12|1749.92|1754.81|1748.61|35
1654283650000|2022-06-03 19:14:10|1754.86|1748.66|1754.78|1748.58|1754.9|1748.7|1754.63|1748.43|32
1654283660000|2022-06-03 19:14:20|1754.81|1748.61|1754.81|1748.61|1754.85|1748.65|1754.71|1748.51|27
1654283670000|2022-06-03 19:14:30|1754.79|1748.59|1754.66|1748.46|1754.8|1748.6|1754.54|1748.34|28
1654283680000|2022-06-03 19:14:40|1754.65|1748.45|1754.62|1748.42|1754.66|1748.46|1754.51|1748.31|32
1654283690000|2022-06-03 19:14:50|1754.6|1748.4|1754.76|1748.56|1754.83|1748.63|1754.52|1748.32|29
1654283700000|2022-06-03 19:15:00|1754.75|1748.55|1755.59|1749.39|1755.59|1749.39|1754.44|1748.24|35
1654283710000|2022-06-03 19:15:10|1755.53|1749.33|1755.03|1748.83|1755.64|1749.44|1754.89|1748.69|35
1654283720000|2022-06-03 19:15:20|1755.08|1748.88|1754.33|1748.13|1755.08|1748.88|1754.33|1748.13|32
1654283730000|2022-06-03 19:15:30|1754.62|1748.42|1755.05|1748.85|1755.33|1749.13|1754.62|1748.42|36
1654283740000|2022-06-03 19:15:40|1755.19|1748.99|1755.11|1748.91|1755.2|1749|1755.04|1748.84|27
1654283750000|2022-06-03 19:15:50|1755.15|1748.95|1755.1|1748.9|1755.15|1748.95|1754.87|1748.67|33
1654283760000|2022-06-03 19:16:00|1755.12|1748.92|1755.3|1749.1|1755.65|1749.45|1755.08|1748.88|31
1654283770000|2022-06-03 19:16:10|1755.28|1749.08|1755.31|1749.11|1755.4|1749.2|1755.21|1749.01|37
1654283780000|2022-06-03 19:16:20|1755.28|1749.08|1754.52|1748.32|1755.36|1749.16|1754.52|1748.32|28
1654283790000|2022-06-03 19:16:30|1754.64|1748.44|1754.78|1748.58|1754.86|1748.66|1754.53|1748.33|26
1654283800000|2022-06-03 19:16:40|1754.64|1748.44|1754.16|1747.96|1754.65|1748.45|1753.86|1747.66|29
1654283810000|2022-06-03 19:16:50|1754.15|1747.95|1753.9|1747.7|1754.15|1747.95|1753.84|1747.64|21
1654283820000|2022-06-03 19:17:00|1753.91|1747.71|1753.91|1747.71|1753.91|1747.71|1753.9|1747.7|5
1654283830000|2022-06-03 19:17:10|1753.9|1747.7|1754.49|1748.29|1754.55|1748.35|1753.8|1747.6|23
1654283840000|2022-06-03 19:17:20|1754.48|1748.28|1754.49|1748.29|1754.57|1748.37|1754.48|1748.28|15
1654283850000|2022-06-03 19:17:30|1754.48|1748.28|1754.06|1747.86|1754.48|1748.28|1754|1747.8|16
1654283860000|2022-06-03 19:17:40|1754.07|1747.87|1754.07|1747.87|1754.1|1747.9|1753.99|1747.79|14
1654283870000|2022-06-03 19:17:50|1754.08|1747.88|1754.18|1747.98|1754.27|1748.07|1753.97|1747.77|21
1654283880000|2022-06-03 19:18:00|1754.27|1748.07|1753.28|1747.08|1754.27|1748.07|1753.03|1746.83|31
1654283890000|2022-06-03 19:18:10|1753.3|1747.1|1753.37|1747.17|1753.46|1747.26|1753.26|1747.06|21
1654283900000|2022-06-03 19:18:20|1753.4|1747.2|1753.22|1747.02|1754.09|1747.89|1753.19|1746.99|38
1654283910000|2022-06-03 19:18:30|1753.26|1747.06|1753.03|1746.83|1753.26|1747.06|1752.95|1746.75|28
1654283920000|2022-06-03 19:18:40|1753.05|1746.85|1753.55|1747.35|1753.67|1747.47|1752.94|1746.74|30
1654283930000|2022-06-03 19:18:50|1753.42|1747.22|1753.14|1746.94|1753.42|1747.22|1753.14|1746.94|31
1654283940000|2022-06-03 19:19:00|1753.2|1747|1753.37|1747.17|1753.46|1747.26|1753.1|1746.9|28
1654283950000|2022-06-03 19:19:10|1753.38|1747.18|1752.22|1746.02|1753.42|1747.22|1752.08|1745.88|34
1654283960000|2022-06-03 19:19:20|1752.23|1746.03|1752.4|1746.2|1752.42|1746.22|1751.9|1745.7|31
1654283970000|2022-06-03 19:19:30|1752.41|1746.21|1752.32|1746.12|1752.47|1746.27|1752.3|1746.1|30
1654283980000|2022-06-03 19:19:40|1752.33|1746.13|1753.27|1747.07|1753.4|1747.2|1752.32|1746.12|31
1654283990000|2022-06-03 19:19:50|1753.36|1747.16|1752.83|1746.63|1753.39|1747.19|1752.64|1746.44|30
1654284000000|2022-06-03 19:20:00|1752.81|1746.61|1752.11|1745.91|1752.9|1746.7|1752.05|1745.85|36
1654284010000|2022-06-03 19:20:10|1752.06|1745.86|1752.07|1745.87|1752.13|1745.93|1751.99|1745.79|25
1654284020000|2022-06-03 19:20:20|1752.06|1745.86|1751.2|1745|1752.24|1746.04|1751.19|1744.99|25
1654284030000|2022-06-03 19:20:30|1751.1|1744.9|1751.62|1745.42|1751.81|1745.61|1751.07|1744.87|29
1654284040000|2022-06-03 19:20:40|1751.6|1745.4|1751.58|1745.38|1751.72|1745.52|1751.58|1745.38|12
1654284050000|2022-06-03 19:20:50|1751.62|1745.42|1751.04|1744.84|1751.62|1745.42|1751.04|1744.84|33
1654284060000|2022-06-03 19:21:00|1750.87|1744.67|1750.92|1744.72|1750.99|1744.79|1750.72|1744.52|38
1654284070000|2022-06-03 19:21:10|1750.91|1744.71|1750.29|1744.09|1750.95|1744.75|1750.28|1744.08|33
1654284080000|2022-06-03 19:21:20|1750.26|1744.06|1750.49|1744.29|1750.54|1744.34|1750.26|1744.06|32
1654284090000|2022-06-03 19:21:30|1750.52|1744.32|1750.17|1743.97|1750.92|1744.72|1750.11|1743.91|31
1654284100000|2022-06-03 19:21:40|1750.18|1743.98|1750.2|1744|1750.25|1744.05|1750|1743.8|31
1654284110000|2022-06-03 19:21:50|1750.21|1744.01|1749.95|1743.75|1750.41|1744.21|1749.95|1743.75|31
1654284120000|2022-06-03 19:22:00|1749.96|1743.76|1749.62|1743.42|1750.23|1744.03|1749.54|1743.34|35
1654284130000|2022-06-03 19:22:10|1749.61|1743.41|1749.37|1743.17|1749.66|1743.46|1749.13|1742.93|19
1654284140000|2022-06-03 19:22:20|1749.3|1743.1|1748.85|1742.65|1749.37|1743.17|1748.83|1742.63|26
1654284150000|2022-06-03 19:22:30|1748.84|1742.64|1748.73|1742.53|1748.86|1742.66|1748.69|1742.49|23
1654284160000|2022-06-03 19:22:40|1748.72|1742.52|1748.16|1741.96|1748.83|1742.63|1748.16|1741.96|28
1654284170000|2022-06-03 19:22:50|1748.1|1741.9|1748.19|1741.99|1748.21|1742.01|1748.1|1741.9|21
1654284180000|2022-06-03 19:23:00|1748.18|1741.98|1748.29|1742.09|1748.53|1742.33|1747.98|1741.78|35
1654284190000|2022-06-03 19:23:10|1748.28|1742.08|1748.29|1742.09|1748.47|1742.27|1748.15|1741.95|27
1654284200000|2022-06-03 19:23:20|1748.28|1742.08|1748.18|1741.98|1748.35|1742.15|1748.13|1741.93|28
1654284210000|2022-06-03 19:23:30|1748.09|1741.89|1747.31|1741.11|1748.22|1742.02|1747.2|1741|29
1654284220000|2022-06-03 19:23:40|1747.3|1741.1|1747.6|1741.4|1747.85|1741.65|1747.29|1741.09|36
1654284230000|2022-06-03 19:23:50|1747.64|1741.44|1746.88|1740.68|1747.72|1741.52|1746.62|1740.42|34
1654284240000|2022-06-03 19:24:00|1746.87|1740.67|1747.92|1741.72|1747.98|1741.78|1746.78|1740.58|35
1654284250000|2022-06-03 19:24:10|1747.87|1741.67|1747.73|1741.53|1747.87|1741.67|1747.6|1741.4|30
1654284260000|2022-06-03 19:24:20|1747.75|1741.55|1748.42|1742.22|1748.47|1742.27|1747.72|1741.52|33
1654284270000|2022-06-03 19:24:30|1748.43|1742.23|1748.31|1742.11|1748.72|1742.52|1748.24|1742.04|35
1654284280000|2022-06-03 19:24:40|1748.33|1742.13|1748.57|1742.37|1748.61|1742.41|1748.29|1742.09|33
1654284290000|2022-06-03 19:24:50|1748.58|1742.38|1748.45|1742.25|1748.63|1742.43|1748.36|1742.16|28
1654284300000|2022-06-03 19:25:00|1748.47|1742.27|1748.62|1742.42|1748.76|1742.56|1748.45|1742.25|28
1654284310000|2022-06-03 19:25:10|1748.69|1742.49|1748.66|1742.46|1748.89|1742.69|1748.56|1742.36|32
1654284320000|2022-06-03 19:25:20|1748.67|1742.47|1749.48|1743.28|1749.59|1743.39|1748.59|1742.39|31
1654284330000|2022-06-03 19:25:30|1749.49|1743.29|1749.22|1743.02|1749.49|1743.29|1748.87|1742.67|35
1654284340000|2022-06-03 19:25:40|1749.45|1743.25|1749.66|1743.46|1749.79|1743.59|1749.45|1743.25|35
1654284350000|2022-06-03 19:25:50|1749.7|1743.5|1748.9|1742.7|1749.7|1743.5|1748.77|1742.57|32
1654284360000|2022-06-03 19:26:00|1748.93|1742.73|1748.69|1742.49|1749.18|1742.98|1748.6|1742.4|36
1654284370000|2022-06-03 19:26:10|1748.68|1742.48|1748.39|1742.19|1748.7|1742.5|1748.39|1742.19|31
1654284380000|2022-06-03 19:26:20|1748.45|1742.25|1748.47|1742.27|1748.58|1742.38|1748.41|1742.21|34
1654284390000|2022-06-03 19:26:30|1748.49|1742.29|1748.59|1742.39|1748.59|1742.39|1748.37|1742.17|25
1654284400000|2022-06-03 19:26:40|1748.63|1742.43|1748.68|1742.48|1749.01|1742.81|1748.5|1742.3|29
1654284410000|2022-06-03 19:26:50|1748.71|1742.51|1748.81|1742.61|1748.97|1742.77|1748.69|1742.49|30
1654284420000|2022-06-03 19:27:00|1748.8|1742.6|1750.02|1743.82|1750.02|1743.82|1748.8|1742.6|31
1654284430000|2022-06-03 19:27:10|1750.36|1744.16|1750.66|1744.46|1750.83|1744.63|1750.36|1744.16|33
1654284440000|2022-06-03 19:27:20|1750.69|1744.49|1750.62|1744.42|1750.74|1744.54|1750.28|1744.08|33
1654284450000|2022-06-03 19:27:30|1750.64|1744.44|1750.47|1744.27|1750.64|1744.44|1750.38|1744.18|29
1654284460000|2022-06-03 19:27:40|1750.48|1744.28|1750.42|1744.22|1750.55|1744.35|1750.37|1744.17|22
1654284470000|2022-06-03 19:27:50|1750.4|1744.2|1749.52|1743.32|1750.4|1744.2|1749.44|1743.24|35
1654284480000|2022-06-03 19:28:00|1749.72|1743.52|1749.75|1743.55|1749.77|1743.57|1749.33|1743.13|33
1654284490000|2022-06-03 19:28:10|1749.62|1743.42|1749.83|1743.63|1750.38|1744.18|1749.28|1743.08|39
1654284500000|2022-06-03 19:28:20|1749.81|1743.61|1750.35|1744.15|1750.41|1744.21|1749.49|1743.29|37
1654284510000|2022-06-03 19:28:30|1750.27|1744.07|1750.03|1743.83|1750.27|1744.07|1749.72|1743.52|33
1654284520000|2022-06-03 19:28:40|1750|1743.8|1750.1|1743.9|1750.1|1743.9|1749.91|1743.71|32
1654284530000|2022-06-03 19:28:50|1750.05|1743.85|1749.54|1743.34|1750.05|1743.85|1749.48|1743.28|29
1654284540000|2022-06-03 19:29:00|1749.56|1743.36|1750.64|1744.44|1750.69|1744.49|1749.56|1743.36|35
1654284550000|2022-06-03 19:29:10|1750.66|1744.46|1751.5|1745.3|1751.56|1745.36|1750.66|1744.46|35
1654284560000|2022-06-03 19:29:20|1751.51|1745.31|1750.89|1744.69|1751.52|1745.32|1750.85|1744.65|32
1654284570000|2022-06-03 19:29:30|1750.82|1744.62|1750.95|1744.75|1751.02|1744.82|1750.71|1744.51|30
1654284580000|2022-06-03 19:29:40|1751.02|1744.82|1752.57|1746.37|1752.57|1746.37|1750.74|1744.54|37
1654284590000|2022-06-03 19:29:50|1752.56|1746.36|1752.73|1746.53|1752.8|1746.6|1752.33|1746.13|35
1654284600000|2022-06-03 19:30:00|1752.7|1746.5|1751.73|1745.53|1752.82|1746.62|1751.73|1745.53|36
1654284610000|2022-06-03 19:30:10|1751.57|1745.37|1751.73|1745.53|1751.91|1745.71|1751.14|1744.94|31
1654284620000|2022-06-03 19:30:20|1751.7|1745.5|1750.6|1744.4|1751.73|1745.53|1750.45|1744.25|37
1654284630000|2022-06-03 19:30:30|1750.62|1744.42|1752.6|1746.4|1752.6|1746.4|1750.62|1744.42|36
1654284640000|2022-06-03 19:30:40|1752.63|1746.43|1752.82|1746.62|1752.91|1746.71|1752.17|1745.97|32
1654284650000|2022-06-03 19:30:50|1752.81|1746.61|1752.71|1746.51|1752.81|1746.61|1752.59|1746.39|27
1654284660000|2022-06-03 19:31:00|1752.81|1746.61|1752.35|1746.15|1752.89|1746.69|1752.25|1746.05|36
1654284670000|2022-06-03 19:31:10|1752.34|1746.14|1752.19|1745.99|1752.34|1746.14|1751.81|1745.61|35
1654284680000|2022-06-03 19:31:20|1752.18|1745.98|1751.88|1745.68|1752.39|1746.19|1751.85|1745.65|38
1654284690000|2022-06-03 19:31:30|1751.91|1745.71|1750.53|1744.33|1751.96|1745.76|1750.47|1744.27|36
1654284700000|2022-06-03 19:31:40|1750.48|1744.28|1750.53|1744.33|1750.66|1744.46|1750.42|1744.22|30
1654284710000|2022-06-03 19:31:50|1750.52|1744.32|1750.68|1744.48|1750.82|1744.62|1750.43|1744.23|33
1654284720000|2022-06-03 19:32:00|1750.73|1744.53|1751.31|1745.11|1751.49|1745.29|1750.64|1744.44|35
1654284730000|2022-06-03 19:32:10|1751.3|1745.1|1750.72|1744.52|1751.3|1745.1|1750.61|1744.41|27
1654284740000|2022-06-03 19:32:20|1750.6|1744.4|1750.38|1744.18|1750.62|1744.42|1749.94|1743.74|30
1654284750000|2022-06-03 19:32:30|1750.34|1744.14|1750.23|1744.03|1750.41|1744.21|1750.01|1743.81|29
1654284760000|2022-06-03 19:32:40|1750.12|1743.92|1749.91|1743.71|1750.19|1743.99|1749.4|1743.2|33
1654284770000|2022-06-03 19:32:50|1749.88|1743.68|1749.48|1743.28|1750.49|1744.29|1749.48|1743.28|36
1654284780000|2022-06-03 19:33:00|1749.54|1743.34|1750.17|1743.97|1750.25|1744.05|1749.54|1743.34|37
1654284790000|2022-06-03 19:33:10|1750.14|1743.94|1749.85|1743.65|1750.14|1743.94|1748.96|1742.76|37
1654284800000|2022-06-03 19:33:20|1749.62|1743.42|1750.03|1743.83|1750.31|1744.11|1749.55|1743.35|34
1654284810000|2022-06-03 19:33:30|1750|1743.8|1749.43|1743.23|1750.05|1743.85|1749.34|1743.14|32
1654284820000|2022-06-03 19:33:40|1749.53|1743.33|1749.13|1742.93|1749.53|1743.33|1748.89|1742.69|30
1654284830000|2022-06-03 19:33:50|1749.23|1743.03|1749.1|1742.9|1749.42|1743.22|1748.8|1742.6|36
1654284840000|2022-06-03 19:34:00|1749.16|1742.96|1748.07|1741.87|1749.38|1743.18|1748.06|1741.86|27
1654284850000|2022-06-03 19:34:10|1748.18|1741.98|1747.73|1741.53|1748.29|1742.09|1747.61|1741.41|27
1654284860000|2022-06-03 19:34:20|1747.84|1741.64|1747.73|1741.53|1748.03|1741.83|1747.7|1741.5|20
1654284870000|2022-06-03 19:34:30|1747.81|1741.61|1747.59|1741.39|1747.81|1741.61|1747.44|1741.24|26
1654284880000|2022-06-03 19:34:40|1747.55|1741.35|1747.44|1741.24|1747.66|1741.46|1747.39|1741.19|28
1654284890000|2022-06-03 19:34:50|1747.46|1741.26|1747.68|1741.48|1747.68|1741.48|1747.43|1741.23|28
1654284900000|2022-06-03 19:35:00|1747.67|1741.47|1747.09|1740.89|1747.67|1741.47|1746.91|1740.71|35
1654284910000|2022-06-03 19:35:10|1747.06|1740.86|1747.88|1741.68|1747.88|1741.68|1746.66|1740.46|35
1654284920000|2022-06-03 19:35:20|1747.98|1741.78|1747.87|1741.67|1748.32|1742.12|1747.82|1741.62|34
1654284930000|2022-06-03 19:35:30|1747.97|1741.77|1747.77|1741.57|1748.17|1741.97|1747.67|1741.47|29
1654284940000|2022-06-03 19:35:40|1747.75|1741.55|1748.1|1741.9|1748.57|1742.37|1747.68|1741.48|32
1654284950000|2022-06-03 19:35:50|1748.14|1741.94|1749.02|1742.82|1749.09|1742.89|1747.96|1741.76|35
1654284960000|2022-06-03 19:36:00|1749.13|1742.93|1748.5|1742.3|1749.13|1742.93|1748.45|1742.25|34
1654284970000|2022-06-03 19:36:10|1748.46|1742.26|1748.34|1742.14|1748.84|1742.64|1748.34|1742.14|30
1654284980000|2022-06-03 19:36:20|1748.35|1742.15|1748.19|1741.99|1748.75|1742.55|1748.17|1741.97|37
1654284990000|2022-06-03 19:36:30|1748.26|1742.06|1748.04|1741.84|1748.27|1742.07|1747.43|1741.23|31
1654285000000|2022-06-03 19:36:40|1748.05|1741.85|1747.86|1741.66|1748.06|1741.86|1747.67|1741.47|34
1654285010000|2022-06-03 19:36:50|1747.85|1741.65|1747.88|1741.68|1747.91|1741.71|1747.73|1741.53|28
1654285020000|2022-06-03 19:37:00|1747.9|1741.7|1746.88|1740.68|1747.9|1741.7|1746.53|1740.33|32
1654285030000|2022-06-03 19:37:10|1746.7|1740.5|1748.01|1741.81|1748.06|1741.86|1746.7|1740.5|33
1654285040000|2022-06-03 19:37:20|1748|1741.8|1748.68|1742.48|1748.84|1742.64|1747.73|1741.53|35
1654285050000|2022-06-03 19:37:30|1748.86|1742.66|1749.21|1743.01|1749.24|1743.04|1748.79|1742.59|34
1654285060000|2022-06-03 19:37:40|1749.25|1743.05|1751.12|1744.92|1751.24|1745.04|1749.25|1743.05|35
1654285070000|2022-06-03 19:37:50|1751.11|1744.91|1750.88|1744.68|1751.32|1745.12|1750.73|1744.53|36
1654285080000|2022-06-03 19:38:00|1750.77|1744.57|1750.63|1744.43|1750.84|1744.64|1750.42|1744.22|37
1654285090000|2022-06-03 19:38:10|1750.42|1744.22|1751.2|1745|1751.2|1745|1750.39|1744.19|37
1654285100000|2022-06-03 19:38:20|1751.26|1745.06|1750.86|1744.66|1751.34|1745.14|1750.81|1744.61|34
1654285110000|2022-06-03 19:38:30|1750.69|1744.49|1750.38|1744.18|1750.78|1744.58|1750.23|1744.03|26
1654285120000|2022-06-03 19:38:40|1750.78|1744.58|1750.89|1744.69|1751.09|1744.89|1750.36|1744.16|31
1654285130000|2022-06-03 19:38:50|1750.88|1744.68|1751.56|1745.36|1751.59|1745.39|1750.72|1744.52|30
1654285140000|2022-06-03 19:39:00|1751.62|1745.42|1751.61|1745.41|1751.7|1745.5|1751.26|1745.06|35
1654285150000|2022-06-03 19:39:10|1751.6|1745.4|1751.96|1745.76|1751.96|1745.76|1751.51|1745.31|32
1654285160000|2022-06-03 19:39:20|1752.08|1745.88|1751.38|1745.18|1752.13|1745.93|1751.38|1745.18|36
1654285170000|2022-06-03 19:39:30|1751.5|1745.3|1751.5|1745.3|1751.64|1745.44|1751.36|1745.16|32
1654285180000|2022-06-03 19:39:40|1751.49|1745.29|1751.68|1745.48|1751.78|1745.58|1751.39|1745.19|31
1654285190000|2022-06-03 19:39:50|1751.7|1745.5|1750.67|1744.47|1751.78|1745.58|1750.38|1744.18|31
1654285200000|2022-06-03 19:40:00|1750.65|1744.45|1751.73|1745.53|1751.85|1745.65|1750.55|1744.35|28
1654285210000|2022-06-03 19:40:10|1751.74|1745.54|1751.66|1745.46|1751.84|1745.64|1751.64|1745.44|29
1654285220000|2022-06-03 19:40:20|1751.68|1745.48|1752.33|1746.13|1752.46|1746.26|1751.68|1745.48|37
1654285230000|2022-06-03 19:40:30|1752.39|1746.19|1751.99|1745.79|1752.42|1746.22|1751.99|1745.79|27
1654285240000|2022-06-03 19:40:40|1752.25|1746.05|1752.18|1745.98|1752.34|1746.14|1751.96|1745.76|22
1654285250000|2022-06-03 19:40:50|1752.22|1746.02|1752.67|1746.47|1753.11|1746.91|1752.22|1746.02|34
1654285260000|2022-06-03 19:41:00|1752.66|1746.46|1752.27|1746.07|1752.66|1746.46|1752.06|1745.86|35
1654285270000|2022-06-03 19:41:10|1752.28|1746.08|1752.58|1746.38|1752.58|1746.38|1752.17|1745.97|34
1654285280000|2022-06-03 19:41:20|1752.54|1746.34|1752.36|1746.16|1752.54|1746.34|1751.94|1745.74|36
1654285290000|2022-06-03 19:41:30|1752.4|1746.2|1752.7|1746.5|1752.74|1746.54|1752.07|1745.87|32
1654285300000|2022-06-03 19:41:40|1752.64|1746.44|1752.45|1746.25|1752.64|1746.44|1752.31|1746.11|34
1654285310000|2022-06-03 19:41:50|1752.38|1746.18|1753.44|1747.24|1753.44|1747.24|1752.38|1746.18|32
1654285320000|2022-06-03 19:42:00|1753.25|1747.05|1753.94|1747.74|1753.94|1747.74|1752.48|1746.28|33
1654285330000|2022-06-03 19:42:10|1753.93|1747.73|1754.24|1748.04|1754.39|1748.19|1753.81|1747.61|38
1654285340000|2022-06-03 19:42:20|1754.25|1748.05|1754.1|1747.9|1754.25|1748.05|1753.93|1747.73|27
1654285350000|2022-06-03 19:42:30|1753.98|1747.78|1755.17|1748.97|1755.54|1749.34|1753.98|1747.78|32
1654285360000|2022-06-03 19:42:40|1755.11|1748.91|1754.71|1748.51|1755.29|1749.09|1754.69|1748.49|32
1654285370000|2022-06-03 19:42:50|1754.72|1748.52|1754.92|1748.72|1755.17|1748.97|1754.69|1748.49|34
1654285380000|2022-06-03 19:43:00|1754.89|1748.69|1754.17|1747.97|1754.89|1748.69|1754.17|1747.97|28
1654285390000|2022-06-03 19:43:10|1754.51|1748.31|1754.38|1748.18|1754.67|1748.47|1754.36|1748.16|37
1654285400000|2022-06-03 19:43:20|1754.46|1748.26|1754.4|1748.2|1754.82|1748.62|1754.31|1748.11|32
1654285410000|2022-06-03 19:43:30|1754.42|1748.22|1754.69|1748.49|1754.69|1748.49|1754.17|1747.97|34
1654285420000|2022-06-03 19:43:40|1754.71|1748.51|1754.59|1748.39|1754.74|1748.54|1754.47|1748.27|33
1654285430000|2022-06-03 19:43:50|1754.58|1748.38|1754.31|1748.11|1754.71|1748.51|1754.12|1747.92|30
1654285440000|2022-06-03 19:44:00|1754.3|1748.1|1754.48|1748.28|1754.55|1748.35|1754.23|1748.03|31
1654285450000|2022-06-03 19:44:10|1754.57|1748.37|1753.73|1747.53|1754.57|1748.37|1753.55|1747.35|28
1654285460000|2022-06-03 19:44:20|1753.76|1747.56|1753.64|1747.44|1753.84|1747.64|1753.64|1747.44|29
1654285470000|2022-06-03 19:44:30|1753.63|1747.43|1754.18|1747.98|1754.24|1748.04|1753.57|1747.37|30
1654285480000|2022-06-03 19:44:40|1754.2|1748|1754.23|1748.03|1754.29|1748.09|1754.2|1748|19
1654285490000|2022-06-03 19:44:50|1754.24|1748.04|1753.84|1747.64|1754.28|1748.08|1753.84|1747.64|27
1654285500000|2022-06-03 19:45:00|1754.24|1748.04|1753.91|1747.71|1754.76|1748.56|1753.76|1747.56|37
1654285510000|2022-06-03 19:45:10|1753.93|1747.73|1753.84|1747.64|1753.94|1747.74|1753.75|1747.55|24
1654285520000|2022-06-03 19:45:20|1753.74|1747.54|1753.92|1747.72|1754.1|1747.9|1753.74|1747.54|29
1654285530000|2022-06-03 19:45:30|1753.86|1747.66|1753.84|1747.64|1753.92|1747.72|1753.84|1747.64|20
1654285540000|2022-06-03 19:45:40|1753.89|1747.69|1753.24|1747.04|1754.08|1747.88|1753.24|1747.04|31
1654285550000|2022-06-03 19:45:50|1753.35|1747.15|1753.29|1747.09|1753.41|1747.21|1753.23|1747.03|25
1654285560000|2022-06-03 19:46:00|1753.27|1747.07|1753.02|1746.82|1753.39|1747.19|1752.89|1746.69|30
1654285570000|2022-06-03 19:46:10|1753.03|1746.83|1752.28|1746.08|1753.03|1746.83|1752.14|1745.94|27
1654285580000|2022-06-03 19:46:20|1752.27|1746.07|1752.24|1746.04|1752.29|1746.09|1751.91|1745.71|22
1654285590000|2022-06-03 19:46:30|1752.38|1746.18|1752.46|1746.26|1752.47|1746.27|1752.06|1745.86|34
1654285600000|2022-06-03 19:46:40|1752.45|1746.25|1752.53|1746.33|1752.73|1746.53|1752.26|1746.06|29
1654285610000|2022-06-03 19:46:50|1752.47|1746.27|1753.06|1746.86|1753.06|1746.86|1752.35|1746.15|34
1654285620000|2022-06-03 19:47:00|1753.07|1746.87|1753.14|1746.94|1753.14|1746.94|1752.92|1746.72|32
1654285630000|2022-06-03 19:47:10|1753.21|1747.01|1753.11|1746.91|1753.24|1747.04|1753.04|1746.84|34
1654285640000|2022-06-03 19:47:20|1753.07|1746.87|1753.13|1746.93|1753.28|1747.08|1753.04|1746.84|26
1654285650000|2022-06-03 19:47:30|1753.16|1746.96|1752.97|1746.77|1753.25|1747.05|1752.88|1746.68|27
1654285660000|2022-06-03 19:47:40|1752.69|1746.49|1753.84|1747.64|1753.92|1747.72|1752.68|1746.48|34
1654285670000|2022-06-03 19:47:50|1753.82|1747.62|1753.87|1747.67|1754.36|1748.16|1753.82|1747.62|33
1654285680000|2022-06-03 19:48:00|1753.89|1747.69|1753.53|1747.33|1753.89|1747.69|1753.49|1747.29|33
1654285690000|2022-06-03 19:48:10|1753.32|1747.12|1753.11|1746.91|1753.32|1747.12|1752.38|1746.18|34
1654285700000|2022-06-03 19:48:20|1753.13|1746.93|1753.35|1747.15|1753.53|1747.33|1753.07|1746.87|27
1654285710000|2022-06-03 19:48:30|1753.27|1747.07|1753.73|1747.53|1753.86|1747.66|1753.27|1747.07|31
1654285720000|2022-06-03 19:48:40|1753.64|1747.44|1754.06|1747.86|1754.06|1747.86|1753.48|1747.28|35
1654285730000|2022-06-03 19:48:50|1754.07|1747.87|1753.43|1747.23|1754.1|1747.9|1753.13|1746.93|26
1654285740000|2022-06-03 19:49:00|1753.35|1747.15|1753.27|1747.07|1753.46|1747.26|1752.99|1746.79|29
1654285750000|2022-06-03 19:49:10|1753.11|1746.91|1752.36|1746.16|1753.14|1746.94|1752.2|1746|31
1654285760000|2022-06-03 19:49:20|1752.28|1746.08|1753.07|1746.87|1753.24|1747.04|1752.28|1746.08|27
1654285770000|2022-06-03 19:49:30|1752.9|1746.7|1753.43|1747.23|1753.47|1747.27|1752.9|1746.7|33
1654285780000|2022-06-03 19:49:40|1753.62|1747.42|1753.4|1747.2|1753.73|1747.53|1753.28|1747.08|27
1654285790000|2022-06-03 19:49:50|1753.45|1747.25|1753.48|1747.28|1753.57|1747.37|1753.33|1747.13|28
1654285800000|2022-06-03 19:50:00|1753.49|1747.29|1752.67|1746.47|1753.49|1747.29|1751.28|1745.08|38
1654285810000|2022-06-03 19:50:10|1752.58|1746.38|1751.54|1745.34|1753.19|1746.99|1751.47|1745.27|38
1654285820000|2022-06-03 19:50:20|1751.52|1745.32|1750.48|1744.28|1751.52|1745.32|1750.14|1743.94|37
1654285830000|2022-06-03 19:50:30|1750.39|1744.19|1751.38|1745.18|1751.38|1745.18|1749.93|1743.73|36
1654285840000|2022-06-03 19:50:40|1751.41|1745.21|1751.64|1745.44|1751.64|1745.44|1751.23|1745.03|33
1654285850000|2022-06-03 19:50:50|1751.72|1745.52|1752.34|1746.14|1752.35|1746.15|1751.66|1745.46|33
1654285860000|2022-06-03 19:51:00|1752.35|1746.15|1753.2|1747|1753.27|1747.07|1752.35|1746.15|37
1654285870000|2022-06-03 19:51:10|1753.21|1747.01|1753.8|1747.6|1753.99|1747.79|1753.14|1746.94|35
1654285880000|2022-06-03 19:51:20|1753.79|1747.59|1752.98|1746.78|1753.87|1747.67|1752.68|1746.48|30
1654285890000|2022-06-03 19:51:30|1753.01|1746.81|1753.07|1746.87|1753.13|1746.93|1752.95|1746.75|32
1654285900000|2022-06-03 19:51:40|1753.01|1746.81|1753.86|1747.66|1753.93|1747.73|1752.88|1746.68|38
1654285910000|2022-06-03 19:51:50|1753.87|1747.67|1753.87|1747.67|1753.94|1747.74|1753.61|1747.41|33
1654285920000|2022-06-03 19:52:00|1753.6|1747.4|1753.84|1747.64|1753.9|1747.7|1753.56|1747.36|28
1654285930000|2022-06-03 19:52:10|1753.72|1747.52|1753.13|1746.93|1753.79|1747.59|1752.94|1746.74|35
1654285940000|2022-06-03 19:52:20|1753.06|1746.86|1754.22|1748.02|1754.42|1748.22|1753.06|1746.86|36
1654285950000|2022-06-03 19:52:30|1754.14|1747.94|1754.64|1748.44|1754.77|1748.57|1754.05|1747.85|37
1654285960000|2022-06-03 19:52:40|1754.63|1748.43|1754.89|1748.69|1754.94|1748.74|1754.37|1748.17|39
1654285970000|2022-06-03 19:52:50|1754.9|1748.7|1755.21|1749.01|1755.45|1749.25|1754.9|1748.7|33
1654285980000|2022-06-03 19:53:00|1755.31|1749.11|1755.87|1749.67|1756.27|1750.07|1755.31|1749.11|34
1654285990000|2022-06-03 19:53:10|1755.9|1749.7|1755.75|1749.55|1755.98|1749.78|1755.59|1749.39|34
1654286000000|2022-06-03 19:53:20|1755.54|1749.34|1755.24|1749.04|1755.78|1749.58|1755.22|1749.02|36
1654286010000|2022-06-03 19:53:30|1755.2|1749|1755.33|1749.13|1755.42|1749.22|1755.2|1749|28
1654286020000|2022-06-03 19:53:40|1755.34|1749.14|1755.2|1749|1755.34|1749.14|1755.06|1748.86|32
1654286030000|2022-06-03 19:53:50|1755.32|1749.12|1755.34|1749.14|1755.49|1749.29|1755.27|1749.07|33
1654286040000|2022-06-03 19:54:00|1755.35|1749.15|1755.26|1749.06|1755.4|1749.2|1755.22|1749.02|34
1654286050000|2022-06-03 19:54:10|1755.28|1749.08|1754.74|1748.54|1755.31|1749.11|1754.5|1748.3|34
1654286060000|2022-06-03 19:54:20|1754.7|1748.5|1754.35|1748.15|1754.71|1748.51|1754.21|1748.01|32
1654286070000|2022-06-03 19:54:30|1754.38|1748.18|1754.81|1748.61|1755.08|1748.88|1754.38|1748.18|31
1654286080000|2022-06-03 19:54:40|1754.83|1748.63|1754.64|1748.44|1754.83|1748.63|1753.67|1747.47|39
1654286090000|2022-06-03 19:54:50|1754.83|1748.63|1755.36|1749.16|1755.66|1749.46|1754.68|1748.48|33
1654286100000|2022-06-03 19:55:00|1755.58|1749.38|1754.81|1748.61|1756.44|1750.24|1754.8|1748.6|39
1654286110000|2022-06-03 19:55:10|1754.68|1748.48|1754.71|1748.51|1755.26|1749.06|1754.51|1748.31|38
1654286120000|2022-06-03 19:55:20|1754.72|1748.52|1754.67|1748.47|1754.91|1748.71|1754.56|1748.36|31
1654286130000|2022-06-03 19:55:30|1754.44|1748.24|1754.88|1748.68|1754.9|1748.7|1754.44|1748.24|34
1654286140000|2022-06-03 19:55:40|1754.83|1748.63|1754.4|1748.2|1754.83|1748.63|1754.4|1748.2|36
1654286150000|2022-06-03 19:55:50|1754.39|1748.19|1754.22|1748.02|1754.46|1748.26|1754.09|1747.89|33
1654286160000|2022-06-03 19:56:00|1754.2|1748|1754.01|1747.81|1754.2|1748|1754.01|1747.81|29
1654286170000|2022-06-03 19:56:10|1754|1747.8|1753.23|1747.03|1754.08|1747.88|1753.05|1746.85|35
1654286180000|2022-06-03 19:56:20|1753.21|1747.01|1753.03|1746.83|1753.28|1747.08|1753|1746.8|24
1654286190000|2022-06-03 19:56:30|1752.98|1746.78|1753.32|1747.12|1753.38|1747.18|1752.98|1746.78|31
1654286200000|2022-06-03 19:56:40|1753.33|1747.13|1753.4|1747.2|1753.4|1747.2|1752.96|1746.76|31
1654286210000|2022-06-03 19:56:50|1753.39|1747.19|1753.43|1747.23|1753.49|1747.29|1753.31|1747.11|34
1654286220000|2022-06-03 19:57:00|1753.39|1747.19|1754.15|1747.95|1754.15|1747.95|1753.09|1746.89|33
1654286230000|2022-06-03 19:57:10|1754.26|1748.06|1754|1747.8|1754.82|1748.62|1753.92|1747.72|36
1654286240000|2022-06-03 19:57:20|1753.97|1747.77|1753.62|1747.42|1754.51|1748.31|1753.62|1747.42|36
1654286250000|2022-06-03 19:57:30|1753.52|1747.32|1753.6|1747.4|1753.69|1747.49|1753.37|1747.17|30
1654286260000|2022-06-03 19:57:40|1753.61|1747.41|1753.45|1747.25|1753.63|1747.43|1753.27|1747.07|28
1654286270000|2022-06-03 19:57:50|1753.46|1747.26|1753.47|1747.27|1753.57|1747.37|1753.21|1747.01|28
1654286280000|2022-06-03 19:58:00|1753.4|1747.2|1753.82|1747.62|1753.94|1747.74|1753.4|1747.2|36
1654286290000|2022-06-03 19:58:10|1753.74|1747.54|1753.34|1747.14|1753.78|1747.58|1753.21|1747.01|30
1654286300000|2022-06-03 19:58:20|1753.35|1747.15|1753.87|1747.67|1754.01|1747.81|1753.33|1747.13|39
1654286310000|2022-06-03 19:58:30|1753.89|1747.69|1753.43|1747.23|1753.89|1747.69|1753.26|1747.06|30
1654286320000|2022-06-03 19:58:40|1753.47|1747.27|1753.34|1747.14|1753.52|1747.32|1753.28|1747.08|24
1654286330000|2022-06-03 19:58:50|1753.35|1747.15|1753.4|1747.2|1753.45|1747.25|1753.24|1747.04|29
1654286340000|2022-06-03 19:59:00|1753.33|1747.13|1753.63|1747.43|1753.78|1747.58|1753.27|1747.07|36
1654286350000|2022-06-03 19:59:10|1753.62|1747.42|1753.47|1747.27|1753.83|1747.63|1753.34|1747.14|31
1654286360000|2022-06-03 19:59:20|1753.45|1747.25|1753.18|1746.98|1753.47|1747.27|1753.15|1746.95|29
1654286370000|2022-06-03 19:59:30|1753.35|1747.15|1752.32|1746.12|1753.42|1747.22|1752.2|1746|37
1654286380000|2022-06-03 19:59:40|1752.3|1746.1|1752.73|1746.53|1753.18|1746.98|1752.3|1746.1|35
1654286390000|2022-06-03 19:59:50|1752.74|1746.54|1752.9|1746.7|1752.91|1746.71|1751.99|1745.79|38
1654286400000|2022-06-03 20:00:00|1752.77|1746.57|1752.36|1746.16|1752.99|1746.79|1752.36|1746.16|36
1654286410000|2022-06-03 20:00:10|1752.44|1746.24|1751.82|1745.62|1752.46|1746.26|1751.47|1745.27|34
1654286420000|2022-06-03 20:00:20|1751.81|1745.61|1751.42|1745.22|1751.84|1745.64|1751|1744.8|36
1654286430000|2022-06-03 20:00:30|1750.95|1744.75|1751.55|1745.35|1751.62|1745.42|1750.92|1744.72|38
1654286440000|2022-06-03 20:00:40|1751.44|1745.24|1751.22|1745.02|1751.54|1745.34|1751.09|1744.89|30
1654286450000|2022-06-03 20:00:50|1751.21|1745.01|1751.72|1745.52|1751.99|1745.79|1751.21|1745.01|31
1654286460000|2022-06-03 20:01:00|1751.83|1745.63|1751.7|1745.5|1751.98|1745.78|1751.38|1745.18|32
1654286470000|2022-06-03 20:01:10|1751.51|1745.31|1750.96|1744.76|1751.84|1745.64|1750.86|1744.66|32
1654286480000|2022-06-03 20:01:20|1750.89|1744.69|1751.12|1744.92|1751.15|1744.95|1750.89|1744.69|35
1654286490000|2022-06-03 20:01:30|1751.15|1744.95|1751.02|1744.82|1751.2|1745|1750.77|1744.57|32
1654286500000|2022-06-03 20:01:40|1751.22|1745.02|1751.49|1745.29|1751.55|1745.35|1751.05|1744.85|33
1654286510000|2022-06-03 20:01:50|1751.5|1745.3|1752.17|1745.97|1752.2|1746|1751.46|1745.26|37
1654286520000|2022-06-03 20:02:00|1752.22|1746.02|1752.3|1746.1|1752.33|1746.13|1752.13|1745.93|34
1654286530000|2022-06-03 20:02:10|1752.31|1746.11|1751.46|1745.26|1752.34|1746.14|1751.31|1745.11|30
1654286540000|2022-06-03 20:02:20|1751.55|1745.35|1751.52|1745.32|1751.74|1745.54|1751.46|1745.26|32
1654286550000|2022-06-03 20:02:30|1751.54|1745.34|1751.92|1745.72|1751.96|1745.76|1751.52|1745.32|33
1654286560000|2022-06-03 20:02:40|1751.94|1745.74|1751.81|1745.61|1751.98|1745.78|1751.69|1745.49|29
1654286570000|2022-06-03 20:02:50|1751.73|1745.53|1751.96|1745.76|1751.96|1745.76|1751.68|1745.48|29
1654286580000|2022-06-03 20:03:00|1751.99|1745.79|1752.27|1746.07|1752.83|1746.63|1751.95|1745.75|35
1654286590000|2022-06-03 20:03:10|1752.09|1745.89|1752.19|1745.99|1752.37|1746.17|1752.08|1745.88|29
1654286600000|2022-06-03 20:03:20|1752.18|1745.98|1752.16|1745.96|1752.32|1746.12|1751.92|1745.72|33
1654286610000|2022-06-03 20:03:30|1752.31|1746.11|1751.52|1745.32|1752.31|1746.11|1751.19|1744.99|37
1654286620000|2022-06-03 20:03:40|1751.53|1745.33|1751.07|1744.87|1751.89|1745.69|1751.07|1744.87|33
1654286630000|2022-06-03 20:03:50|1751.2|1745|1750.69|1744.49|1751.33|1745.13|1750.67|1744.47|35
1654286640000|2022-06-03 20:04:00|1750.8|1744.6|1750.78|1744.58|1750.9|1744.7|1750.73|1744.53|33
1654286650000|2022-06-03 20:04:10|1750.79|1744.59|1751.23|1745.03|1751.3|1745.1|1750.77|1744.57|29
1654286660000|2022-06-03 20:04:20|1751.22|1745.02|1751.72|1745.52|1751.74|1745.54|1751.22|1745.02|30
1654286670000|2022-06-03 20:04:30|1751.67|1745.47|1751.88|1745.68|1751.95|1745.75|1751.67|1745.47|28
1654286680000|2022-06-03 20:04:40|1751.94|1745.74|1751.99|1745.79|1752.07|1745.87|1751.59|1745.39|29
1654286690000|2022-06-03 20:04:50|1752.06|1745.86|1752.24|1746.04|1752.42|1746.22|1751.76|1745.56|35
1654286700000|2022-06-03 20:05:00|1752.23|1746.03|1752.44|1746.24|1752.45|1746.25|1752.13|1745.93|27
1654286710000|2022-06-03 20:05:10|1752.45|1746.25|1752.39|1746.19|1752.47|1746.27|1752.36|1746.16|23
1654286720000|2022-06-03 20:05:20|1752.35|1746.15|1752.15|1745.95|1752.35|1746.15|1752.1|1745.9|21
1654286730000|2022-06-03 20:05:30|1752.14|1745.94|1752.08|1745.88|1752.39|1746.19|1752.08|1745.88|27
1654286740000|2022-06-03 20:05:40|1752.27|1746.07|1752.37|1746.17|1752.42|1746.22|1752.08|1745.88|23
1654286750000|2022-06-03 20:05:50|1752.35|1746.15|1752.24|1746.04|1752.37|1746.17|1752.24|1746.04|22
1654286760000|2022-06-03 20:06:00|1752.25|1746.05|1752.37|1746.17|1752.37|1746.17|1752.17|1745.97|30
1654286770000|2022-06-03 20:06:10|1752.3|1746.1|1752.42|1746.22|1752.48|1746.28|1752.18|1745.98|31
1654286780000|2022-06-03 20:06:20|1752.43|1746.23|1753.26|1747.06|1753.39|1747.19|1752.43|1746.23|29
1654286790000|2022-06-03 20:06:30|1753.42|1747.22|1753.85|1747.65|1753.88|1747.68|1753.42|1747.22|25
1654286800000|2022-06-03 20:06:40|1753.88|1747.68|1754.13|1747.93|1754.13|1747.93|1753.72|1747.52|26
1654286810000|2022-06-03 20:06:50|1754.14|1747.94|1754.78|1748.58|1754.78|1748.58|1754.08|1747.88|25
1654286820000|2022-06-03 20:07:00|1754.8|1748.6|1755.17|1748.97|1755.27|1749.07|1754.67|1748.47|30
1654286830000|2022-06-03 20:07:10|1755.16|1748.96|1755.83|1749.63|1755.93|1749.73|1755.16|1748.96|33
1654286840000|2022-06-03 20:07:20|1755.93|1749.73|1756.76|1750.56|1756.76|1750.56|1755.82|1749.62|35
1654286850000|2022-06-03 20:07:30|1756.66|1750.46|1757.42|1751.22|1757.48|1751.28|1756.62|1750.42|35
1654286860000|2022-06-03 20:07:40|1757.45|1751.25|1757.36|1751.16|1757.48|1751.28|1757.25|1751.05|30
1654286870000|2022-06-03 20:07:50|1757.14|1750.94|1756.75|1750.55|1757.28|1751.08|1756.37|1750.17|17
1654286880000|2022-06-03 20:08:00|1756.64|1750.44|1756.28|1750.08|1756.78|1750.58|1756.22|1750.02|31
1654286890000|2022-06-03 20:08:10|1756.27|1750.07|1757.08|1750.88|1757.32|1751.12|1756.27|1750.07|32
1654286900000|2022-06-03 20:08:20|1757.1|1750.9|1757.38|1751.18|1757.47|1751.27|1757.02|1750.82|28
1654286910000|2022-06-03 20:08:30|1757.49|1751.29|1756.89|1750.69|1757.49|1751.29|1756.48|1750.28|32
1654286920000|2022-06-03 20:08:40|1756.93|1750.73|1757.58|1751.38|1757.7|1751.5|1756.91|1750.71|28
1654286930000|2022-06-03 20:08:50|1757.72|1751.52|1757.57|1751.37|1758.04|1751.84|1757.46|1751.26|32
1654286940000|2022-06-03 20:09:00|1757.62|1751.42|1757.91|1751.71|1757.91|1751.71|1757.58|1751.38|35
1654286950000|2022-06-03 20:09:10|1757.79|1751.59|1757.71|1751.51|1758.22|1752.02|1757.67|1751.47|34
1654286960000|2022-06-03 20:09:20|1757.7|1751.5|1760.82|1754.62|1760.82|1754.62|1757.7|1751.5|34
1654286970000|2022-06-03 20:09:30|1760.88|1754.68|1763.48|1757.28|1763.48|1757.28|1760.22|1754.02|39
1654286980000|2022-06-03 20:09:40|1763.61|1757.41|1761.89|1755.69|1763.64|1757.44|1761.89|1755.69|36
1654286990000|2022-06-03 20:09:50|1761.63|1755.43|1761.75|1755.55|1762.03|1755.83|1761.47|1755.27|33
1654287000000|2022-06-03 20:10:00|1761.73|1755.53|1761.66|1755.46|1761.85|1755.65|1761.33|1755.13|34
1654287010000|2022-06-03 20:10:10|1761.64|1755.44|1761.43|1755.23|1761.89|1755.69|1761.38|1755.18|33
1654287020000|2022-06-03 20:10:20|1761.63|1755.43|1764.11|1757.91|1764.46|1758.26|1760.99|1754.79|37
1654287030000|2022-06-03 20:10:30|1764.15|1757.95|1764.27|1758.07|1764.32|1758.12|1764|1757.8|36
1654287040000|2022-06-03 20:10:40|1764.03|1757.83|1763.88|1757.68|1764.33|1758.13|1763.83|1757.63|28
1654287050000|2022-06-03 20:10:50|1763.85|1757.65|1764.04|1757.84|1764.08|1757.88|1763.53|1757.33|32
1654287060000|2022-06-03 20:11:00|1764.06|1757.86|1764.91|1758.71|1765.34|1759.14|1763.85|1757.65|34
1654287070000|2022-06-03 20:11:10|1764.89|1758.69|1763.8|1757.6|1764.91|1758.71|1763.77|1757.57|38
1654287080000|2022-06-03 20:11:20|1763.81|1757.61|1766.53|1760.33|1766.65|1760.45|1763.81|1757.61|36
1654287090000|2022-06-03 20:11:30|1766.72|1760.52|1766.19|1759.99|1766.9|1760.7|1766.19|1759.99|36
1654287100000|2022-06-03 20:11:40|1766.14|1759.94|1766.02|1759.82|1766.33|1760.13|1765.8|1759.6|36
1654287110000|2022-06-03 20:11:50|1765.98|1759.78|1766.18|1759.98|1766.26|1760.06|1765.98|1759.78|33
1654287120000|2022-06-03 20:12:00|1766.2|1760|1765.4|1759.2|1766.32|1760.12|1765.4|1759.2|28
1654287130000|2022-06-03 20:12:10|1765.37|1759.17|1764.25|1758.05|1765.37|1759.17|1764.18|1757.98|38
1654287140000|2022-06-03 20:12:20|1764.08|1757.88|1765.09|1758.89|1765.25|1759.05|1764.02|1757.82|34
1654287150000|2022-06-03 20:12:30|1765.1|1758.9|1764.67|1758.47|1765.29|1759.09|1764.67|1758.47|35
1654287160000|2022-06-03 20:12:40|1764.82|1758.62|1764.26|1758.06|1764.82|1758.62|1764.18|1757.98|28
1654287170000|2022-06-03 20:12:50|1764.27|1758.07|1763.37|1757.17|1764.59|1758.39|1763.37|1757.17|33
1654287180000|2022-06-03 20:13:00|1763.38|1757.18|1764.57|1758.37|1764.57|1758.37|1763.34|1757.14|26
1654287190000|2022-06-03 20:13:10|1764.58|1758.38|1763.28|1757.08|1764.58|1758.38|1763.21|1757.01|35
1654287200000|2022-06-03 20:13:20|1763.12|1756.92|1763.04|1756.84|1763.24|1757.04|1762.76|1756.56|36
1654287210000|2022-06-03 20:13:30|1763.01|1756.81|1762.83|1756.63|1763.03|1756.83|1762.72|1756.52|30
1654287220000|2022-06-03 20:13:40|1762.81|1756.61|1762.58|1756.38|1762.82|1756.62|1762.06|1755.86|36
1654287230000|2022-06-03 20:13:50|1762.65|1756.45|1762.66|1756.46|1762.76|1756.56|1762.5|1756.3|30
1654287240000|2022-06-03 20:14:00|1762.62|1756.42|1762.07|1755.87|1762.66|1756.46|1762.07|1755.87|36
1654287250000|2022-06-03 20:14:10|1762.34|1756.14|1762.92|1756.72|1762.92|1756.72|1762.09|1755.89|36
1654287260000|2022-06-03 20:14:20|1762.89|1756.69|1762.52|1756.32|1762.93|1756.73|1762.25|1756.05|33
1654287270000|2022-06-03 20:14:30|1762.58|1756.38|1762.38|1756.18|1762.58|1756.38|1762.22|1756.02|27
1654287280000|2022-06-03 20:14:40|1762.43|1756.23|1761.54|1755.34|1762.63|1756.43|1761.54|1755.34|31
1654287290000|2022-06-03 20:14:50|1761.37|1755.17|1761.83|1755.63|1761.98|1755.78|1761.35|1755.15|33
1654287300000|2022-06-03 20:15:00|1761.84|1755.64|1761.43|1755.23|1761.86|1755.66|1761.37|1755.17|34
1654287310000|2022-06-03 20:15:10|1761.38|1755.18|1761.06|1754.86|1761.63|1755.43|1761.06|1754.86|29
1654287320000|2022-06-03 20:15:20|1761.03|1754.83|1760.4|1754.2|1761.03|1754.83|1760.07|1753.87|32
1654287330000|2022-06-03 20:15:30|1760.08|1753.88|1760.95|1754.75|1761|1754.8|1760.01|1753.81|35
1654287340000|2022-06-03 20:15:40|1760.93|1754.73|1760.55|1754.35|1761|1754.8|1760.43|1754.23|34
1654287350000|2022-06-03 20:15:50|1760.35|1754.15|1760.42|1754.22|1760.48|1754.28|1760.03|1753.83|32
1654287360000|2022-06-03 20:16:00|1760.04|1753.84|1759.29|1753.09|1760.16|1753.96|1758.93|1752.73|33
1654287370000|2022-06-03 20:16:10|1759.12|1752.92|1759.5|1753.3|1759.56|1753.36|1759.07|1752.87|35
1654287380000|2022-06-03 20:16:20|1759.52|1753.32|1759.5|1753.3|1759.56|1753.36|1759.46|1753.26|18
1654287390000|2022-06-03 20:16:30|1759.51|1753.31|1759.49|1753.29|1759.62|1753.42|1759.1|1752.9|23
1654287400000|2022-06-03 20:16:40|1759.54|1753.34|1759.35|1753.15|1759.54|1753.34|1758.97|1752.77|27
1654287410000|2022-06-03 20:16:50|1759.41|1753.21|1758.85|1752.65|1759.41|1753.21|1758.82|1752.62|29
1654287420000|2022-06-03 20:17:00|1758.81|1752.61|1758.93|1752.73|1758.97|1752.77|1758.78|1752.58|23
1654287430000|2022-06-03 20:17:10|1758.94|1752.74|1759.68|1753.48|1759.87|1753.67|1758.94|1752.74|31
1654287440000|2022-06-03 20:17:20|1759.63|1753.43|1760.03|1753.83|1760.03|1753.83|1759.63|1753.43|26
1654287450000|2022-06-03 20:17:30|1759.9|1753.7|1759.27|1753.07|1759.94|1753.74|1759.2|1753|21
1654287460000|2022-06-03 20:17:40|1759.28|1753.08|1759.4|1753.2|1759.47|1753.27|1759.21|1753.01|30
1654287470000|2022-06-03 20:17:50|1759.26|1753.06|1759.3|1753.1|1759.4|1753.2|1759.11|1752.91|31
1654287480000|2022-06-03 20:18:00|1759.28|1753.08|1759.07|1752.87|1759.35|1753.15|1759.05|1752.85|29
1654287490000|2022-06-03 20:18:10|1759.08|1752.88|1759.19|1752.99|1759.19|1752.99|1758.86|1752.66|30
1654287500000|2022-06-03 20:18:20|1759.15|1752.95|1758.99|1752.79|1759.19|1752.99|1758.95|1752.75|32
1654287510000|2022-06-03 20:18:30|1758.98|1752.78|1759|1752.8|1759.2|1753|1758.89|1752.69|28
1654287520000|2022-06-03 20:18:40|1758.97|1752.77|1758.96|1752.76|1759.15|1752.95|1758.77|1752.57|34
1654287530000|2022-06-03 20:18:50|1759.03|1752.83|1759.48|1753.28|1759.96|1753.76|1758.82|1752.62|34
1654287540000|2022-06-03 20:19:00|1759.47|1753.27|1759.64|1753.44|1759.67|1753.47|1759.38|1753.18|26
1654287550000|2022-06-03 20:19:10|1759.61|1753.41|1759.76|1753.56|1759.76|1753.56|1759.5|1753.3|24
1654287560000|2022-06-03 20:19:20|1759.75|1753.55|1761.09|1754.89|1761.09|1754.89|1759.63|1753.43|31
1654287570000|2022-06-03 20:19:30|1761.12|1754.92|1760.95|1754.75|1761.26|1755.06|1760.81|1754.61|30
1654287580000|2022-06-03 20:19:40|1760.94|1754.74|1759.81|1753.61|1760.99|1754.79|1759.69|1753.49|32
1654287590000|2022-06-03 20:19:50|1759.82|1753.62|1759.76|1753.56|1759.91|1753.71|1759.71|1753.51|27
1654287600000|2022-06-03 20:20:00|1759.79|1753.59|1759.88|1753.68|1759.96|1753.76|1759.58|1753.38|33
1654287610000|2022-06-03 20:20:10|1759.8|1753.6|1759.95|1753.75|1760.01|1753.81|1759.8|1753.6|27
1654287620000|2022-06-03 20:20:20|1759.91|1753.71|1760.05|1753.85|1760.3|1754.1|1759.89|1753.69|26
1654287630000|2022-06-03 20:20:30|1759.88|1753.68|1760.01|1753.81|1760.01|1753.81|1759.74|1753.54|24
1654287640000|2022-06-03 20:20:40|1759.97|1753.77|1760.01|1753.81|1760.04|1753.84|1759.81|1753.61|27
1654287650000|2022-06-03 20:20:50|1760.04|1753.84|1760.04|1753.84|1760.1|1753.9|1759.86|1753.66|23
1654287660000|2022-06-03 20:21:00|1760.12|1753.92|1760.13|1753.93|1760.13|1753.93|1760.02|1753.82|23
1654287670000|2022-06-03 20:21:10|1760.07|1753.87|1760.65|1754.45|1760.65|1754.45|1760|1753.8|37
1654287680000|2022-06-03 20:21:20|1760.48|1754.28|1760.65|1754.45|1760.67|1754.47|1760.48|1754.28|18
1654287690000|2022-06-03 20:21:30|1760.64|1754.44|1761.16|1754.96|1761.76|1755.56|1760.64|1754.44|34
1654287700000|2022-06-03 20:21:40|1761.14|1754.94|1761.41|1755.21|1761.41|1755.21|1761.09|1754.89|29
1654287710000|2022-06-03 20:21:50|1761.33|1755.13|1760.58|1754.38|1761.41|1755.21|1760.58|1754.38|32
1654287720000|2022-06-03 20:22:00|1760.57|1754.37|1760.18|1753.98|1760.62|1754.42|1760|1753.8|33
1654287730000|2022-06-03 20:22:10|1759.94|1753.74|1759.56|1753.36|1760.21|1754.01|1759.42|1753.22|27
1654287740000|2022-06-03 20:22:20|1759.57|1753.37|1759.4|1753.2|1759.83|1753.63|1759.19|1752.99|28
1654287750000|2022-06-03 20:22:30|1759.43|1753.23|1759.41|1753.21|1759.65|1753.45|1759.37|1753.17|15
1654287760000|2022-06-03 20:22:40|1759.4|1753.2|1759.59|1753.39|1759.61|1753.41|1759.34|1753.14|16
1654287770000|2022-06-03 20:22:50|1759.58|1753.38|1759.55|1753.35|1759.62|1753.42|1759.38|1753.18|15
1654287780000|2022-06-03 20:23:00|1759.38|1753.18|1759.66|1753.46|1759.84|1753.64|1759.38|1753.18|24
1654287790000|2022-06-03 20:23:10|1759.69|1753.49|1759.55|1753.35|1759.69|1753.49|1759.5|1753.3|25
1654287800000|2022-06-03 20:23:20|1759.68|1753.48|1759.66|1753.46|1759.68|1753.48|1759.52|1753.32|22
1654287810000|2022-06-03 20:23:30|1759.77|1753.57|1759.46|1753.26|1759.77|1753.57|1759.46|1753.26|22
1654287820000|2022-06-03 20:23:40|1759.83|1753.63|1759.45|1753.25|1759.83|1753.63|1759.03|1752.83|25
1654287830000|2022-06-03 20:23:50|1759.44|1753.24|1759.07|1752.87|1759.44|1753.24|1759.04|1752.84|26
1654287840000|2022-06-03 20:24:00|1759.06|1752.86|1759.25|1753.05|1759.41|1753.21|1759.06|1752.86|16
1654287850000|2022-06-03 20:24:10|1759.18|1752.98|1758.78|1752.58|1759.23|1753.03|1758.7|1752.5|28
1654287860000|2022-06-03 20:24:20|1758.72|1752.52|1758.52|1752.32|1758.79|1752.59|1758.48|1752.28|30
1654287870000|2022-06-03 20:24:30|1758.49|1752.29|1758.59|1752.39|1758.63|1752.43|1758.48|1752.28|25
1654287880000|2022-06-03 20:24:40|1758.6|1752.4|1758.53|1752.33|1758.62|1752.42|1758.42|1752.22|17
1654287890000|2022-06-03 20:24:50|1758.54|1752.34|1759.35|1753.15|1759.36|1753.16|1758.51|1752.31|29
1654287900000|2022-06-03 20:25:00|1759.39|1753.19|1759.04|1752.84|1759.61|1753.41|1759.01|1752.81|30
1654287910000|2022-06-03 20:25:10|1759.06|1752.86|1758.94|1752.74|1759.24|1753.04|1758.91|1752.71|25
1654287920000|2022-06-03 20:25:20|1758.95|1752.75|1758.98|1752.78|1759.22|1753.02|1758.95|1752.75|23
1654287930000|2022-06-03 20:25:30|1758.92|1752.72|1758.23|1752.03|1759|1752.8|1758.18|1751.98|30
1654287940000|2022-06-03 20:25:40|1758.49|1752.29|1758.26|1752.06|1758.65|1752.45|1758.17|1751.97|24
1654287950000|2022-06-03 20:25:50|1758.24|1752.04|1757.91|1751.71|1758.3|1752.1|1757.85|1751.65|27
1654287960000|2022-06-03 20:26:00|1758.28|1752.08|1757.96|1751.76|1758.28|1752.08|1757.93|1751.73|23
1654287970000|2022-06-03 20:26:10|1757.91|1751.71|1757.88|1751.68|1757.94|1751.74|1757.8|1751.6|16
1654287980000|2022-06-03 20:26:20|1757.9|1751.7|1757.92|1751.72|1757.94|1751.74|1757.85|1751.65|23
1654287990000|2022-06-03 20:26:30|1757.93|1751.73|1757.94|1751.74|1758.05|1751.85|1757.86|1751.66|25
1654288000000|2022-06-03 20:26:40|1757.97|1751.77|1758.09|1751.89|1758.09|1751.89|1757.78|1751.58|21
1654288010000|2022-06-03 20:26:50|1757.78|1751.58|1757.35|1751.15|1757.89|1751.69|1757.34|1751.14|28
1654288020000|2022-06-03 20:27:00|1757.4|1751.2|1757.96|1751.76|1757.97|1751.77|1757.32|1751.12|30
1654288030000|2022-06-03 20:27:10|1758.18|1751.98|1758.22|1752.02|1758.44|1752.24|1758.07|1751.87|34
1654288040000|2022-06-03 20:27:20|1758.46|1752.26|1758.83|1752.63|1758.83|1752.63|1758.38|1752.18|23
1654288050000|2022-06-03 20:27:30|1759|1752.8|1759.29|1753.09|1760.5|1754.3|1758.99|1752.79|38
1654288060000|2022-06-03 20:27:40|1759.27|1753.07|1759.88|1753.68|1759.9|1753.7|1759.27|1753.07|33
1654288070000|2022-06-03 20:27:50|1759.93|1753.73|1760.14|1753.94|1760.27|1754.07|1759.85|1753.65|30
1654288080000|2022-06-03 20:28:00|1760.05|1753.85|1760.08|1753.88|1760.24|1754.04|1760.05|1753.85|35
1654288090000|2022-06-03 20:28:10|1760.12|1753.92|1761.39|1755.19|1761.39|1755.19|1760.12|1753.92|30
1654288100000|2022-06-03 20:28:20|1761.33|1755.13|1760.62|1754.42|1761.37|1755.17|1760.47|1754.27|34
1654288110000|2022-06-03 20:28:30|1760.63|1754.43|1761.04|1754.84|1761.04|1754.84|1760.43|1754.23|28
1654288120000|2022-06-03 20:28:40|1761|1754.8|1761.27|1755.07|1761.28|1755.08|1760.91|1754.71|27
1654288130000|2022-06-03 20:28:50|1761.28|1755.08|1760.77|1754.57|1761.29|1755.09|1760.66|1754.46|28
1654288140000|2022-06-03 20:29:00|1760.75|1754.55|1760.61|1754.41|1760.9|1754.7|1760.58|1754.38|24
1654288150000|2022-06-03 20:29:10|1760.72|1754.52|1760.66|1754.46|1760.98|1754.78|1760.63|1754.43|31
1654288160000|2022-06-03 20:29:20|1760.6|1754.4|1759.38|1753.18|1760.6|1754.4|1759.33|1753.13|35
1654288170000|2022-06-03 20:29:30|1759.52|1753.32|1758.69|1752.49|1759.57|1753.37|1758.69|1752.49|29
1654288180000|2022-06-03 20:29:40|1758.71|1752.51|1758.97|1752.77|1758.99|1752.79|1758.6|1752.4|32
1654288190000|2022-06-03 20:29:50|1758.95|1752.75|1759.23|1753.03|1759.29|1753.09|1758.95|1752.75|19
1654288200000|2022-06-03 20:30:00|1759.22|1753.02|1758.89|1752.69|1759.23|1753.03|1758.73|1752.53|27
1654288210000|2022-06-03 20:30:10|1758.92|1752.72|1758.52|1752.32|1759.42|1753.22|1758.52|1752.32|32
1654288220000|2022-06-03 20:30:20|1758.42|1752.22|1758.54|1752.34|1758.6|1752.4|1758.18|1751.98|37
1654288230000|2022-06-03 20:30:30|1758.28|1752.08|1758.4|1752.2|1758.49|1752.29|1758.21|1752.01|27
1654288240000|2022-06-03 20:30:40|1758.41|1752.21|1758.35|1752.15|1758.45|1752.25|1758.26|1752.06|21
1654288250000|2022-06-03 20:30:50|1758.28|1752.08|1758.28|1752.08|1758.42|1752.22|1758.25|1752.05|28
1654288260000|2022-06-03 20:31:00|1758.34|1752.14|1758.09|1751.89|1758.44|1752.24|1758.09|1751.89|29
1654288270000|2022-06-03 20:31:10|1758.1|1751.9|1758.36|1752.16|1758.36|1752.16|1757.93|1751.73|28
1654288280000|2022-06-03 20:31:20|1758.37|1752.17|1758.75|1752.55|1758.87|1752.67|1758.37|1752.17|27
1654288290000|2022-06-03 20:31:30|1758.49|1752.29|1758.25|1752.05|1758.49|1752.29|1757.99|1751.79|33
1654288300000|2022-06-03 20:31:40|1758.02|1751.82|1757.95|1751.75|1758.25|1752.05|1757.88|1751.68|29
1654288310000|2022-06-03 20:31:50|1757.94|1751.74|1757.73|1751.53|1757.96|1751.76|1757.73|1751.53|12
1654288320000|2022-06-03 20:32:00|1757.71|1751.51|1757.3|1751.1|1757.71|1751.51|1757.13|1750.93|34
1654288330000|2022-06-03 20:32:10|1757.42|1751.22|1757.34|1751.14|1757.49|1751.29|1757.24|1751.04|35
1654288340000|2022-06-03 20:32:20|1757.4|1751.2|1757.23|1751.03|1757.4|1751.2|1757.14|1750.94|25
1654288350000|2022-06-03 20:32:30|1757.25|1751.05|1757.3|1751.1|1757.3|1751.1|1757.2|1751|25
1654288360000|2022-06-03 20:32:40|1757.29|1751.09|1757.21|1751.01|1757.3|1751.1|1757.16|1750.96|23
1654288370000|2022-06-03 20:32:50|1757.23|1751.03|1758.12|1751.92|1758.12|1751.92|1757.23|1751.03|33
1654288380000|2022-06-03 20:33:00|1758.19|1751.99|1758.26|1752.06|1758.34|1752.14|1758.07|1751.87|33
1654288390000|2022-06-03 20:33:10|1758.06|1751.86|1758.23|1752.03|1758.29|1752.09|1758.06|1751.86|31
1654288400000|2022-06-03 20:33:20|1758.26|1752.06|1758.11|1751.91|1758.26|1752.06|1758.11|1751.91|11
1654288410000|2022-06-03 20:33:30|1758.12|1751.92|1758.27|1752.07|1758.29|1752.09|1758.12|1751.92|16
1654288420000|2022-06-03 20:33:40|1758.26|1752.06|1759|1752.8|1759.03|1752.83|1758.25|1752.05|28
1654288430000|2022-06-03 20:33:50|1759.07|1752.87|1759.07|1752.87|1759.1|1752.9|1758.84|1752.64|31
1654288440000|2022-06-03 20:34:00|1759.05|1752.85|1758.85|1752.65|1759.22|1753.02|1758.7|1752.5|32
1654288450000|2022-06-03 20:34:10|1758.79|1752.59|1758.55|1752.35|1758.79|1752.59|1758.32|1752.12|30
1654288460000|2022-06-03 20:34:20|1758.56|1752.36|1758.48|1752.28|1758.63|1752.43|1758.17|1751.97|25
1654288470000|2022-06-03 20:34:30|1758.67|1752.47|1759.35|1753.15|1759.53|1753.33|1758.67|1752.47|34
1654288480000|2022-06-03 20:34:40|1759.34|1753.14|1759.6|1753.4|1759.68|1753.48|1759.34|1753.14|27
1654288490000|2022-06-03 20:34:50|1759.64|1753.44|1759.3|1753.1|1759.68|1753.48|1759.21|1753.01|26
1654288500000|2022-06-03 20:35:00|1759.31|1753.11|1759.37|1753.17|1759.58|1753.38|1759.23|1753.03|28
1654288510000|2022-06-03 20:35:10|1759.39|1753.19|1759.62|1753.42|1759.68|1753.48|1759.37|1753.17|31
1654288520000|2022-06-03 20:35:20|1759.63|1753.43|1759.42|1753.22|1759.67|1753.47|1759.25|1753.05|23
1654288530000|2022-06-03 20:35:30|1759.4|1753.2|1759.29|1753.09|1759.41|1753.21|1759.19|1752.99|28
1654288540000|2022-06-03 20:35:40|1759.28|1753.08|1758.95|1752.75|1759.44|1753.24|1758.95|1752.75|27
1654288550000|2022-06-03 20:35:50|1758.99|1752.79|1759.08|1752.88|1759.25|1753.05|1758.97|1752.77|12
1654288560000|2022-06-03 20:36:00|1759.1|1752.9|1759.23|1753.03|1759.25|1753.05|1759.1|1752.9|7
1654288570000|2022-06-03 20:36:10|1759.14|1752.94|1759.98|1753.78|1760.1|1753.9|1759.13|1752.93|33
1654288580000|2022-06-03 20:36:20|1759.78|1753.58|1758.92|1752.72|1759.78|1753.58|1758.81|1752.61|30
1654288590000|2022-06-03 20:36:30|1758.93|1752.73|1758.88|1752.68|1758.96|1752.76|1758.78|1752.58|17
1654288600000|2022-06-03 20:36:40|1758.91|1752.71|1758.6|1752.4|1758.91|1752.71|1758.6|1752.4|26
1654288610000|2022-06-03 20:36:50|1758.63|1752.43|1758.72|1752.52|1758.73|1752.53|1758.58|1752.38|27
1654288620000|2022-06-03 20:37:00|1758.73|1752.53|1758.64|1752.44|1758.73|1752.53|1758.64|1752.44|18
1654288630000|2022-06-03 20:37:10|1758.65|1752.45|1759.23|1753.03|1759.25|1753.05|1758.6|1752.4|25
1654288640000|2022-06-03 20:37:20|1759.2|1753|1758.69|1752.49|1759.27|1753.07|1758.65|1752.45|26
1654288650000|2022-06-03 20:37:30|1758.72|1752.52|1758.4|1752.2|1758.85|1752.65|1758.4|1752.2|30
1654288660000|2022-06-03 20:37:40|1758.5|1752.3|1758.42|1752.22|1758.52|1752.32|1758.21|1752.01|24
1654288670000|2022-06-03 20:37:50|1758.43|1752.23|1758.07|1751.87|1758.43|1752.23|1758.07|1751.87|13
1654288680000|2022-06-03 20:38:00|1758.06|1751.86|1758.26|1752.06|1758.46|1752.26|1757.94|1751.74|28
1654288690000|2022-06-03 20:38:10|1758.27|1752.07|1758.24|1752.04|1758.3|1752.1|1758.12|1751.92|29
1654288700000|2022-06-03 20:38:20|1758.23|1752.03|1758.52|1752.32|1758.52|1752.32|1758.23|1752.03|25
1654288710000|2022-06-03 20:38:30|1758.27|1752.07|1758.22|1752.02|1758.31|1752.11|1758.16|1751.96|25
1654288720000|2022-06-03 20:38:40|1758.24|1752.04|1758.21|1752.01|1758.24|1752.04|1758.12|1751.92|32
1654288730000|2022-06-03 20:38:50|1758.24|1752.04|1757.98|1751.78|1758.25|1752.05|1757.97|1751.77|27
1654288740000|2022-06-03 20:39:00|1758|1751.8|1757.87|1751.67|1758|1751.8|1757.79|1751.59|29
1654288750000|2022-06-03 20:39:10|1757.75|1751.55|1757.81|1751.61|1758.06|1751.86|1757.69|1751.49|25
1654288760000|2022-06-03 20:39:20|1757.8|1751.6|1759.45|1753.25|1759.49|1753.29|1757.8|1751.6|32
1654288770000|2022-06-03 20:39:30|1759.28|1753.08|1759.09|1752.89|1759.28|1753.08|1758.99|1752.79|30
1654288780000|2022-06-03 20:39:40|1759.08|1752.88|1759.18|1752.98|1759.19|1752.99|1758.86|1752.66|34
1654288790000|2022-06-03 20:39:50|1759.15|1752.95|1759.21|1753.01|1759.34|1753.14|1758.89|1752.69|33
1654288800000|2022-06-03 20:40:00|1759.24|1753.04|1759.2|1753|1759.25|1753.05|1759.08|1752.88|24
1654288810000|2022-06-03 20:40:10|1759.22|1753.02|1759.21|1753.01|1759.29|1753.09|1759.11|1752.91|26
1654288820000|2022-06-03 20:40:20|1759.2|1753|1759.12|1752.92|1759.27|1753.07|1759.12|1752.92|27
1654288830000|2022-06-03 20:40:30|1759.21|1753.01|1759.01|1752.81|1759.3|1753.1|1759.01|1752.81|30
1654288840000|2022-06-03 20:40:40|1759.08|1752.88|1760.22|1754.02|1760.37|1754.17|1759.05|1752.85|34
1654288850000|2022-06-03 20:40:50|1760.16|1753.96|1760.33|1754.13|1760.33|1754.13|1760.14|1753.94|23
1654288860000|2022-06-03 20:41:00|1760.31|1754.11|1760.39|1754.19|1760.42|1754.22|1760.28|1754.08|21
1654288870000|2022-06-03 20:41:10|1760.4|1754.2|1759.46|1753.26|1760.49|1754.29|1759.27|1753.07|26
1654288880000|2022-06-03 20:41:20|1759.5|1753.3|1759.55|1753.35|1759.59|1753.39|1759.25|1753.05|31
1654288890000|2022-06-03 20:41:30|1759.45|1753.25|1759.53|1753.33|1759.71|1753.51|1759.39|1753.19|31
1654288900000|2022-06-03 20:41:40|1759.48|1753.28|1759.38|1753.18|1759.61|1753.41|1759.35|1753.15|28
1654288910000|2022-06-03 20:41:50|1759.41|1753.21|1758.63|1752.43|1759.41|1753.21|1758.43|1752.23|32
1654288920000|2022-06-03 20:42:00|1758.57|1752.37|1758.3|1752.1|1758.67|1752.47|1758.3|1752.1|36
1654288930000|2022-06-03 20:42:10|1758.34|1752.14|1758.73|1752.53|1758.79|1752.59|1758.34|1752.14|21
1654288940000|2022-06-03 20:42:20|1758.69|1752.49|1758.53|1752.33|1758.76|1752.56|1758.53|1752.33|28
1654288950000|2022-06-03 20:42:30|1758.41|1752.21|1758.66|1752.46|1758.84|1752.64|1758.37|1752.17|28
1654288960000|2022-06-03 20:42:40|1758.61|1752.41|1758.78|1752.58|1758.86|1752.66|1758.61|1752.41|27
1654288970000|2022-06-03 20:42:50|1758.77|1752.57|1758.73|1752.53|1758.86|1752.66|1758.67|1752.47|23
1654288980000|2022-06-03 20:43:00|1758.78|1752.58|1758.58|1752.38|1758.78|1752.58|1758.51|1752.31|24
1654288990000|2022-06-03 20:43:10|1758.5|1752.3|1757.86|1751.66|1758.55|1752.35|1757.7|1751.5|35
1654289000000|2022-06-03 20:43:20|1757.87|1751.67|1757.86|1751.66|1758.01|1751.81|1757.64|1751.44|27
1654289010000|2022-06-03 20:43:30|1757.89|1751.69|1757.84|1751.64|1757.99|1751.79|1757.73|1751.53|24
1654289020000|2022-06-03 20:43:40|1757.98|1751.78|1757.94|1751.74|1758.18|1751.98|1757.86|1751.66|27
1654289030000|2022-06-03 20:43:50|1758.02|1751.82|1758.02|1751.82|1758.2|1752|1757.83|1751.63|32
1654289040000|2022-06-03 20:44:00|1758.17|1751.97|1758.37|1752.17|1758.37|1752.17|1757.88|1751.68|28
1654289050000|2022-06-03 20:44:10|1758.47|1752.27|1759.48|1753.28|1759.6|1753.4|1758.41|1752.21|27
1654289060000|2022-06-03 20:44:20|1759.67|1753.47|1759.62|1753.42|1759.73|1753.53|1759.27|1753.07|31
1654289070000|2022-06-03 20:44:30|1759.63|1753.43|1759.65|1753.45|1759.72|1753.52|1759.6|1753.4|27
1654289080000|2022-06-03 20:44:40|1759.64|1753.44|1759.74|1753.54|1759.79|1753.59|1759.61|1753.41|26
1654289090000|2022-06-03 20:44:50|1759.75|1753.55|1760.83|1754.63|1761.31|1755.11|1759.68|1753.48|31
1654289100000|2022-06-03 20:45:00|1760.67|1754.47|1760.18|1753.98|1760.67|1754.47|1760.07|1753.87|30
1654289110000|2022-06-03 20:45:10|1760.17|1753.97|1760.38|1754.18|1760.46|1754.26|1760.15|1753.95|29
1654289120000|2022-06-03 20:45:20|1760.36|1754.16|1759.47|1753.27|1760.37|1754.17|1759.24|1753.04|28
1654289130000|2022-06-03 20:45:30|1759.48|1753.28|1759.6|1753.4|1759.6|1753.4|1759.39|1753.19|25
1654289140000|2022-06-03 20:45:40|1759.55|1753.35|1759.57|1753.37|1759.63|1753.43|1759.47|1753.27|22
1654289150000|2022-06-03 20:45:50|1759.56|1753.36|1759.59|1753.39|1759.6|1753.4|1759.46|1753.26|23
1654289160000|2022-06-03 20:46:00|1759.57|1753.37|1758.81|1752.61|1759.64|1753.44|1758.65|1752.45|27
1654289170000|2022-06-03 20:46:10|1758.82|1752.62|1759.17|1752.97|1759.27|1753.07|1758.82|1752.62|27
1654289180000|2022-06-03 20:46:20|1759.05|1752.85|1759.23|1753.03|1759.29|1753.09|1759.05|1752.85|24
1654289190000|2022-06-03 20:46:30|1759.22|1753.02|1758.86|1752.66|1759.25|1753.05|1758.86|1752.66|28
1654289200000|2022-06-03 20:46:40|1758.88|1752.68|1759.01|1752.81|1759.09|1752.89|1758.85|1752.65|25
1654289210000|2022-06-03 20:46:50|1759|1752.8|1758.97|1752.77|1759.06|1752.86|1758.9|1752.7|24
1654289220000|2022-06-03 20:47:00|1758.96|1752.76|1758.95|1752.75|1758.96|1752.76|1758.89|1752.69|18
1654289230000|2022-06-03 20:47:10|1758.94|1752.74|1758.98|1752.78|1759.04|1752.84|1758.94|1752.74|22
1654289240000|2022-06-03 20:47:20|1758.96|1752.76|1758.92|1752.72|1758.98|1752.78|1758.92|1752.72|6
1654289250000|2022-06-03 20:47:30|1758.93|1752.73|1759.69|1753.49|1759.73|1753.53|1758.92|1752.72|25
1654289260000|2022-06-03 20:47:40|1759.76|1753.56|1759.74|1753.54|1759.92|1753.72|1759.68|1753.48|32
1654289270000|2022-06-03 20:47:50|1759.75|1753.55|1759.49|1753.29|1759.75|1753.55|1759.49|1753.29|23
1654289280000|2022-06-03 20:48:00|1759.5|1753.3|1760|1753.8|1760|1753.8|1759.5|1753.3|23
1654289290000|2022-06-03 20:48:10|1759.9|1753.7|1760.1|1753.9|1760.2|1754|1759.82|1753.62|24
1654289300000|2022-06-03 20:48:20|1760.12|1753.92|1760.1|1753.9|1760.12|1753.92|1760.06|1753.86|22
1654289310000|2022-06-03 20:48:30|1760.09|1753.89|1760.09|1753.89|1760.09|1753.89|1760.04|1753.84|12
1654289320000|2022-06-03 20:48:40|1760.1|1753.9|1760.07|1753.87|1760.23|1754.03|1760.06|1753.86|26
1654289330000|2022-06-03 20:48:50|1760.14|1753.94|1760.3|1754.1|1760.81|1754.61|1760.14|1753.94|28
1654289340000|2022-06-03 20:49:00|1760.23|1754.03|1762|1755.8|1762|1755.8|1760.23|1754.03|35
1654289350000|2022-06-03 20:49:10|1762.05|1755.85|1762.87|1756.67|1762.88|1756.68|1761.96|1755.76|28
1654289360000|2022-06-03 20:49:20|1762.85|1756.65|1763.01|1756.81|1763.01|1756.81|1762.55|1756.35|32
1654289370000|2022-06-03 20:49:30|1763.06|1756.86|1763.19|1756.99|1763.26|1757.06|1763.06|1756.86|28
1654289380000|2022-06-03 20:49:40|1763.15|1756.95|1762.57|1756.37|1763.21|1757.01|1762.54|1756.34|21
1654289390000|2022-06-03 20:49:50|1762.54|1756.34|1762.77|1756.57|1762.95|1756.75|1762.51|1756.31|29
1654289400000|2022-06-03 20:50:00|1762.79|1756.59|1764.09|1757.89|1764.09|1757.89|1762.66|1756.46|32
1654289410000|2022-06-03 20:50:10|1764.07|1757.87|1762.89|1756.69|1764.07|1757.87|1762.89|1756.69|36
1654289420000|2022-06-03 20:50:20|1762.95|1756.75|1762.98|1756.78|1763.05|1756.85|1762.85|1756.65|26
1654289430000|2022-06-03 20:50:30|1762.97|1756.77|1762.91|1756.71|1763|1756.8|1762.91|1756.71|19
1654289440000|2022-06-03 20:50:40|1762.92|1756.72|1763|1756.8|1763.03|1756.83|1762.91|1756.71|16
1654289450000|2022-06-03 20:50:50|1762.99|1756.79|1763.41|1757.21|1763.41|1757.21|1762.88|1756.68|26
1654289460000|2022-06-03 20:51:00|1763.48|1757.28|1763.54|1757.34|1764.52|1758.32|1763.48|1757.28|33
1654289470000|2022-06-03 20:51:10|1763.58|1757.38|1763.62|1757.42|1763.62|1757.42|1763.36|1757.16|33
1654289480000|2022-06-03 20:51:20|1763.63|1757.43|1762.82|1756.62|1763.63|1757.43|1762.8|1756.6|23
1654289490000|2022-06-03 20:51:30|1762.79|1756.59|1762.73|1756.53|1762.79|1756.59|1762.39|1756.19|31
1654289500000|2022-06-03 20:51:40|1762.72|1756.52|1762.58|1756.38|1762.72|1756.52|1762.56|1756.36|23
1654289510000|2022-06-03 20:51:50|1762.59|1756.39|1762.44|1756.24|1762.65|1756.45|1762.39|1756.19|16
1654289520000|2022-06-03 20:52:00|1762.45|1756.25|1762.22|1756.02|1762.47|1756.27|1762.22|1756.02|27
1654289530000|2022-06-03 20:52:10|1762.24|1756.04|1762.25|1756.05|1762.31|1756.11|1762.23|1756.03|23
1654289540000|2022-06-03 20:52:20|1762.4|1756.2|1762.28|1756.08|1762.49|1756.29|1762.26|1756.06|21
1654289550000|2022-06-03 20:52:30|1762.26|1756.06|1762.18|1755.98|1762.26|1756.06|1762.17|1755.97|18
1654289560000|2022-06-03 20:52:40|1762.19|1755.99|1762.24|1756.04|1762.24|1756.04|1762.17|1755.97|14
1654289570000|2022-06-03 20:52:50|1762.22|1756.02|1761.3|1755.1|1762.23|1756.03|1761.23|1755.03|27
1654289580000|2022-06-03 20:53:00|1761.28|1755.08|1761.41|1755.21|1761.48|1755.28|1761.18|1754.98|29
1654289590000|2022-06-03 20:53:10|1761.39|1755.19|1761.34|1755.14|1761.4|1755.2|1761.31|1755.11|18
1654289600000|2022-06-03 20:53:20|1761.35|1755.15|1761.28|1755.08|1761.39|1755.19|1761.28|1755.08|27
1654289610000|2022-06-03 20:53:30|1761.24|1755.04|1761.24|1755.04|1761.27|1755.07|1761.22|1755.02|13
1654289620000|2022-06-03 20:53:40|1761.23|1755.03|1761.44|1755.24|1761.49|1755.29|1761.23|1755.03|28
1654289630000|2022-06-03 20:53:50|1761.46|1755.26|1761.38|1755.18|1761.48|1755.28|1761.36|1755.16|19
1654289640000|2022-06-03 20:54:00|1761.37|1755.17|1761.15|1754.95|1761.37|1755.17|1761.15|1754.95|23
1654289650000|2022-06-03 20:54:10|1761.16|1754.96|1760.79|1754.59|1761.16|1754.96|1760.77|1754.57|26
1654289660000|2022-06-03 20:54:20|1760.8|1754.6|1760.71|1754.51|1760.83|1754.63|1760.71|1754.51|18
1654289670000|2022-06-03 20:54:30|1760.72|1754.52|1760.66|1754.46|1760.73|1754.53|1760.61|1754.41|26
1654289680000|2022-06-03 20:54:40|1760.65|1754.45|1760.61|1754.41|1760.69|1754.49|1760.59|1754.39|22
1654289690000|2022-06-03 20:54:50|1760.59|1754.39|1760.91|1754.71|1761.5|1755.3|1760.59|1754.39|31
1654289700000|2022-06-03 20:55:00|1760.89|1754.69|1761.46|1755.26|1761.57|1755.37|1760.89|1754.69|35
1654289710000|2022-06-03 20:55:10|1761.43|1755.23|1761.36|1755.16|1761.6|1755.4|1761.19|1754.99|23
1654289720000|2022-06-03 20:55:20|1761.35|1755.15|1761.91|1755.71|1761.92|1755.72|1761.35|1755.15|31
1654289730000|2022-06-03 20:55:30|1761.88|1755.68|1762.03|1755.83|1762.04|1755.84|1761.83|1755.63|23
1654289740000|2022-06-03 20:55:40|1762.02|1755.82|1761.8|1755.6|1762.03|1755.83|1761.8|1755.6|23
1654289750000|2022-06-03 20:55:50|1761.83|1755.63|1761.83|1755.63|1761.87|1755.67|1761.8|1755.6|21
1654289760000|2022-06-03 20:56:00|1761.85|1755.65|1761.04|1754.84|1761.97|1755.77|1761.04|1754.84|27
1654289770000|2022-06-03 20:56:10|1761.03|1754.83|1761.03|1754.83|1761.09|1754.89|1761|1754.8|27
1654289780000|2022-06-03 20:56:20|1760.99|1754.79|1760.71|1754.51|1760.99|1754.79|1760.69|1754.49|29
1654289790000|2022-06-03 20:56:30|1760.74|1754.54|1760.44|1754.24|1760.76|1754.56|1760.4|1754.2|27
1654289800000|2022-06-03 20:56:40|1760.41|1754.21|1760.46|1754.26|1760.5|1754.3|1760.37|1754.17|25
1654289810000|2022-06-03 20:56:50|1760.47|1754.27|1761.51|1755.31|1761.51|1755.31|1760.44|1754.24|24
1654289820000|2022-06-03 20:57:00|1761.8|1755.6|1761.62|1755.42|1762.48|1756.28|1761.6|1755.4|29
1654289830000|2022-06-03 20:57:10|1761.61|1755.41|1761.9|1755.7|1761.9|1755.7|1761.6|1755.4|25
1654289840000|2022-06-03 20:57:20|1761.91|1755.71|1762.19|1755.99|1762.2|1756|1761.9|1755.7|20
1654289850000|2022-06-03 20:57:30|1762.2|1756|1762.13|1755.93|1762.2|1756|1762.13|1755.93|2
1654326000000|2022-06-04 07:00:00|1772.07|1765.87|1772.12|1765.92|1772.22|1766.02|1772.05|1765.85|25
1654326010000|2022-06-04 07:00:10|1772.11|1765.91|1772.13|1765.93|1772.22|1766.02|1772.04|1765.84|24
1654326020000|2022-06-04 07:00:20|1772.12|1765.92|1771.68|1765.48|1772.13|1765.93|1771.66|1765.46|22
1654326030000|2022-06-04 07:00:30|1771.67|1765.47|1771.53|1765.33|1771.97|1765.77|1771.53|1765.33|29
1654326040000|2022-06-04 07:00:40|1771.54|1765.34|1771.25|1765.05|1771.58|1765.38|1771.2|1765|25
1654326050000|2022-06-04 07:00:50|1771.26|1765.06|1771.26|1765.06|1771.28|1765.08|1771.24|1765.04|21
1654326060000|2022-06-04 07:01:00|1771.29|1765.09|1771.38|1765.18|1771.38|1765.18|1771.21|1765.01|21
1654326070000|2022-06-04 07:01:10|1771.36|1765.16|1771.3|1765.1|1771.36|1765.16|1771.28|1765.08|20
1654326080000|2022-06-04 07:01:20|1771.29|1765.09|1771.47|1765.27|1771.49|1765.29|1771.28|1765.08|29
1654326090000|2022-06-04 07:01:30|1771.46|1765.26|1771.44|1765.24|1771.48|1765.28|1771.42|1765.22|24
1654326100000|2022-06-04 07:01:40|1771.45|1765.25|1771.35|1765.15|1771.46|1765.26|1771.31|1765.11|17
1654326110000|2022-06-04 07:01:50|1771.39|1765.19|1771.38|1765.18|1771.39|1765.19|1771.33|1765.13|15
1654326120000|2022-06-04 07:02:00|1771.4|1765.2|1771.42|1765.22|1771.42|1765.22|1771.38|1765.18|11
1654326130000|2022-06-04 07:02:10|1771.4|1765.2|1771.42|1765.22|1771.46|1765.26|1771.37|1765.17|22
1654326140000|2022-06-04 07:02:20|1771.43|1765.23|1771.44|1765.24|1771.48|1765.28|1771.43|1765.23|15
1654326150000|2022-06-04 07:02:30|1771.45|1765.25|1771.43|1765.23|1771.46|1765.26|1771.41|1765.21|13
1654326160000|2022-06-04 07:02:40|1771.41|1765.21|1771.4|1765.2|1771.44|1765.24|1771.4|1765.2|20
1654326170000|2022-06-04 07:02:50|1771.41|1765.21|1771.4|1765.2|1771.43|1765.23|1771.37|1765.17|21
1654326180000|2022-06-04 07:03:00|1771.34|1765.14|1771.32|1765.12|1771.39|1765.19|1771.31|1765.11|18
1654326190000|2022-06-04 07:03:10|1771.28|1765.08|1771.29|1765.09|1771.34|1765.14|1771.27|1765.07|22
1654326200000|2022-06-04 07:03:20|1771.31|1765.11|1770.93|1764.73|1771.38|1765.18|1770.9|1764.7|28
1654326210000|2022-06-04 07:03:30|1770.94|1764.74|1771.13|1764.93|1771.18|1764.98|1770.91|1764.71|20
1654326220000|2022-06-04 07:03:40|1771.14|1764.94|1770.81|1764.61|1771.14|1764.94|1770.81|1764.61|22
1654326230000|2022-06-04 07:03:50|1770.8|1764.6|1769.21|1763.01|1770.83|1764.63|1769.21|1763.01|20
1654326240000|2022-06-04 07:04:00|1769.25|1763.05|1769.62|1763.42|1769.62|1763.42|1769.19|1762.99|27
1654326250000|2022-06-04 07:04:10|1769.59|1763.39|1769.48|1763.28|1769.61|1763.41|1769.48|1763.28|27
1654326260000|2022-06-04 07:04:20|1769.47|1763.27|1769.45|1763.25|1769.5|1763.3|1769.44|1763.24|18
1654326270000|2022-06-04 07:04:30|1769.44|1763.24|1769.29|1763.09|1769.5|1763.3|1769.29|1763.09|20
1654326280000|2022-06-04 07:04:40|1769.33|1763.13|1769.36|1763.16|1769.43|1763.23|1769.15|1762.95|28
1654326290000|2022-06-04 07:04:50|1769.34|1763.14|1768.46|1762.26|1769.34|1763.14|1768.4|1762.2|22
1654326300000|2022-06-04 07:05:00|1768.63|1762.43|1768.54|1762.34|1768.63|1762.43|1768.51|1762.31|15
1654326310000|2022-06-04 07:05:10|1768.49|1762.29|1768.45|1762.25|1768.63|1762.43|1768.45|1762.25|19
1654326320000|2022-06-04 07:05:20|1768.47|1762.27|1768.39|1762.19|1768.47|1762.27|1768.34|1762.14|16
1654326330000|2022-06-04 07:05:30|1768.34|1762.14|1768.23|1762.03|1768.41|1762.21|1768.21|1762.01|23
1654326340000|2022-06-04 07:05:40|1768.26|1762.06|1768.22|1762.02|1768.28|1762.08|1768.2|1762|11
1654326350000|2022-06-04 07:05:50|1768.19|1761.99|1768.99|1762.79|1768.99|1762.79|1768.16|1761.96|28
1654326360000|2022-06-04 07:06:00|1768.98|1762.78|1768.57|1762.37|1768.98|1762.78|1768.51|1762.31|18
1654326370000|2022-06-04 07:06:10|1768.56|1762.36|1768.77|1762.57|1768.77|1762.57|1768.56|1762.36|19
1654326380000|2022-06-04 07:06:20|1768.8|1762.6|1769.34|1763.14|1769.37|1763.17|1768.8|1762.6|17
1654326390000|2022-06-04 07:06:30|1769.35|1763.15|1768.93|1762.73|1769.35|1763.15|1768.91|1762.71|18
1654326400000|2022-06-04 07:06:40|1768.92|1762.72|1769.15|1762.95|1769.17|1762.97|1768.92|1762.72|20
1654326410000|2022-06-04 07:06:50|1769.16|1762.96|1769.29|1763.09|1769.33|1763.13|1769.16|1762.96|8
1654326420000|2022-06-04 07:07:00|1769.3|1763.1|1768.29|1762.09|1769.3|1763.1|1768.14|1761.94|26
1654326430000|2022-06-04 07:07:10|1768.28|1762.08|1768.57|1762.37|1768.63|1762.43|1767.97|1761.77|32
1654326440000|2022-06-04 07:07:20|1768.61|1762.41|1768.15|1761.95|1768.61|1762.41|1768.14|1761.94|24
1654326450000|2022-06-04 07:07:30|1768.18|1761.98|1768.12|1761.92|1768.62|1762.42|1768.12|1761.92|27
1654326460000|2022-06-04 07:07:40|1767.92|1761.72|1768|1761.8|1768.15|1761.95|1767.9|1761.7|22
1654326470000|2022-06-04 07:07:50|1768.01|1761.81|1767.96|1761.76|1768.05|1761.85|1767.92|1761.72|21
1654326480000|2022-06-04 07:08:00|1767.97|1761.77|1767.96|1761.76|1767.99|1761.79|1767.9|1761.7|16
1654326490000|2022-06-04 07:08:10|1767.95|1761.75|1767.91|1761.71|1767.95|1761.75|1767.88|1761.68|10
1654326500000|2022-06-04 07:08:20|1767.9|1761.7|1767.9|1761.7|1767.94|1761.74|1767.89|1761.69|17
1654326510000|2022-06-04 07:08:30|1767.91|1761.71|1767.89|1761.69|1767.94|1761.74|1767.87|1761.67|12
1654326520000|2022-06-04 07:08:40|1767.88|1761.68|1767.91|1761.71|1767.91|1761.71|1767.87|1761.67|10
1654326530000|2022-06-04 07:08:50|1767.9|1761.7|1767.78|1761.58|1767.9|1761.7|1767.78|1761.58|16
1654326540000|2022-06-04 07:09:00|1767.75|1761.55|1767.97|1761.77|1768.05|1761.85|1767.72|1761.52|27
1654326550000|2022-06-04 07:09:10|1767.96|1761.76|1767.93|1761.73|1767.98|1761.78|1767.92|1761.72|12
1654326560000|2022-06-04 07:09:20|1767.92|1761.72|1767.88|1761.68|1768.09|1761.89|1767.84|1761.64|24
1654326570000|2022-06-04 07:09:30|1767.87|1761.67|1768.22|1762.02|1768.23|1762.03|1767.86|1761.66|14
1654326580000|2022-06-04 07:09:40|1768.23|1762.03|1768.36|1762.16|1768.65|1762.45|1768.22|1762.02|11
1654326590000|2022-06-04 07:09:50|1768.34|1762.14|1767.81|1761.61|1768.41|1762.21|1767.81|1761.61|20
1654326600000|2022-06-04 07:10:00|1767.82|1761.62|1768.07|1761.87|1768.07|1761.87|1767.79|1761.59|23
1654326610000|2022-06-04 07:10:10|1768.09|1761.89|1767.65|1761.45|1768.09|1761.89|1767.57|1761.37|27
1654326620000|2022-06-04 07:10:20|1767.67|1761.47|1767.62|1761.42|1767.7|1761.5|1767.56|1761.36|27
1654326630000|2022-06-04 07:10:30|1767.63|1761.43|1767.49|1761.29|1767.63|1761.43|1767.49|1761.29|26
1654326640000|2022-06-04 07:10:40|1767.47|1761.27|1767.46|1761.26|1767.54|1761.34|1767.42|1761.22|21
1654326650000|2022-06-04 07:10:50|1767.47|1761.27|1767.48|1761.28|1767.55|1761.35|1767.45|1761.25|19
1654326660000|2022-06-04 07:11:00|1767.49|1761.29|1767.51|1761.31|1767.61|1761.41|1767.48|1761.28|14
1654326670000|2022-06-04 07:11:10|1767.5|1761.3|1767.52|1761.32|1767.66|1761.46|1767.48|1761.28|21
1654326680000|2022-06-04 07:11:20|1767.54|1761.34|1767.58|1761.38|1767.64|1761.44|1767.51|1761.31|24
1654326690000|2022-06-04 07:11:30|1767.59|1761.39|1767.52|1761.32|1767.63|1761.43|1767.51|1761.31|18
1654326700000|2022-06-04 07:11:40|1767.51|1761.31|1767.5|1761.3|1767.51|1761.31|1767.5|1761.3|2
1654326710000|2022-06-04 07:11:50|1767.49|1761.29|1767.39|1761.19|1767.49|1761.29|1767.37|1761.17|14
1654326720000|2022-06-04 07:12:00|1767.41|1761.21|1766.58|1760.38|1767.42|1761.22|1766.55|1760.35|34
1654326730000|2022-06-04 07:12:10|1766.55|1760.35|1766.61|1760.41|1766.79|1760.59|1766.42|1760.22|30
1654326740000|2022-06-04 07:12:20|1766.59|1760.39|1766.56|1760.36|1766.65|1760.45|1766.54|1760.34|17
1654326750000|2022-06-04 07:12:30|1766.57|1760.37|1767.07|1760.87|1767.11|1760.91|1766.54|1760.34|29
1654326760000|2022-06-04 07:12:40|1767.08|1760.88|1767.45|1761.25|1767.52|1761.32|1767.04|1760.84|29
1654326770000|2022-06-04 07:12:50|1767.44|1761.24|1767.44|1761.24|1767.48|1761.28|1767.44|1761.24|6
1654326780000|2022-06-04 07:13:00|1767.46|1761.26|1767.29|1761.09|1767.56|1761.36|1767.28|1761.08|27
1654326790000|2022-06-04 07:13:10|1767.3|1761.1|1766.68|1760.48|1767.31|1761.11|1766.67|1760.47|26
1654326800000|2022-06-04 07:13:20|1766.67|1760.47|1767.06|1760.86|1767.18|1760.98|1766.67|1760.47|24
1654326810000|2022-06-04 07:13:30|1767.05|1760.85|1767.08|1760.88|1767.2|1761|1767.01|1760.81|21
1654326820000|2022-06-04 07:13:40|1767.04|1760.84|1766.92|1760.72|1767.13|1760.93|1766.79|1760.59|30
1654326830000|2022-06-04 07:13:50|1766.94|1760.74|1766.94|1760.74|1766.99|1760.79|1766.83|1760.63|22
1654326840000|2022-06-04 07:14:00|1766.97|1760.77|1767.75|1761.55|1767.82|1761.62|1766.97|1760.77|28
1654326850000|2022-06-04 07:14:10|1767.73|1761.53|1767.55|1761.35|1767.77|1761.57|1767.52|1761.32|26
1654326860000|2022-06-04 07:14:20|1767.54|1761.34|1767.54|1761.34|1767.61|1761.41|1767.49|1761.29|22
1654326870000|2022-06-04 07:14:30|1767.51|1761.31|1767.73|1761.53|1767.75|1761.55|1767.51|1761.31|25
1654326880000|2022-06-04 07:14:40|1767.7|1761.5|1767.57|1761.37|1767.71|1761.51|1767.5|1761.3|24
1654326890000|2022-06-04 07:14:50|1767.56|1761.36|1767.55|1761.35|1767.59|1761.39|1767.52|1761.32|23
1654326900000|2022-06-04 07:15:00|1767.59|1761.39|1767.98|1761.78|1768.03|1761.83|1767.58|1761.38|22
1654326910000|2022-06-04 07:15:10|1767.97|1761.77|1767.62|1761.42|1767.99|1761.79|1767.31|1761.11|27
1654326920000|2022-06-04 07:15:20|1767.63|1761.43|1767.62|1761.42|1767.65|1761.45|1767.56|1761.36|32
1654326930000|2022-06-04 07:15:30|1767.56|1761.36|1767.58|1761.38|1767.66|1761.46|1767.49|1761.29|27
1654326940000|2022-06-04 07:15:40|1767.57|1761.37|1767.57|1761.37|1767.63|1761.43|1767.54|1761.34|25
1654326950000|2022-06-04 07:15:50|1767.56|1761.36|1767.55|1761.35|1767.59|1761.39|1767.53|1761.33|26
1654326960000|2022-06-04 07:16:00|1767.54|1761.34|1768.17|1761.97|1768.2|1762|1767.54|1761.34|23
1654326970000|2022-06-04 07:16:10|1768.16|1761.96|1768.05|1761.85|1768.16|1761.96|1767.99|1761.79|21
1654326980000|2022-06-04 07:16:20|1768.07|1761.87|1767.98|1761.78|1768.07|1761.87|1767.98|1761.78|15
1654326990000|2022-06-04 07:16:30|1768.04|1761.84|1768.03|1761.83|1768.05|1761.85|1767.97|1761.77|16
1654327000000|2022-06-04 07:16:40|1768.05|1761.85|1768.06|1761.86|1768.07|1761.87|1768.02|1761.82|20
1654327010000|2022-06-04 07:16:50|1768.07|1761.87|1768.04|1761.84|1768.07|1761.87|1768.03|1761.83|26
1654327020000|2022-06-04 07:17:00|1768.05|1761.85|1768.05|1761.85|1768.07|1761.87|1768.02|1761.82|17
1654327030000|2022-06-04 07:17:10|1768.08|1761.88|1768.05|1761.85|1768.08|1761.88|1768.03|1761.83|13
1654327040000|2022-06-04 07:17:20|1768.04|1761.84|1768.06|1761.86|1768.12|1761.92|1768.04|1761.84|18
1654327050000|2022-06-04 07:17:30|1768.07|1761.87|1768.1|1761.9|1768.12|1761.92|1768.05|1761.85|29
1654327060000|2022-06-04 07:17:40|1768.12|1761.92|1768.44|1762.24|1769.09|1762.89|1768.11|1761.91|24
1654327070000|2022-06-04 07:17:50|1768.43|1762.23|1768.41|1762.21|1768.45|1762.25|1768.41|1762.21|15
1654327080000|2022-06-04 07:18:00|1768.42|1762.22|1768.42|1762.22|1768.47|1762.27|1768.42|1762.22|13
1654327090000|2022-06-04 07:18:10|1768.43|1762.23|1768.61|1762.41|1768.93|1762.73|1768.42|1762.22|28
1654327100000|2022-06-04 07:18:20|1768.6|1762.4|1768.57|1762.37|1768.62|1762.42|1768.57|1762.37|16
1654327110000|2022-06-04 07:18:30|1768.58|1762.38|1766.99|1760.79|1768.6|1762.4|1766.98|1760.78|31
1654327120000|2022-06-04 07:18:40|1767|1760.8|1767.02|1760.82|1767.04|1760.84|1766.98|1760.78|16
1654327130000|2022-06-04 07:18:50|1767.01|1760.81|1767.45|1761.25|1767.45|1761.25|1767.01|1760.81|12
1654327140000|2022-06-04 07:19:00|1767.43|1761.23|1767.67|1761.47|1767.73|1761.53|1767.36|1761.16|27
1654327150000|2022-06-04 07:19:10|1767.69|1761.49|1767.7|1761.5|1767.71|1761.51|1767.6|1761.4|26
1654327160000|2022-06-04 07:19:20|1767.69|1761.49|1767.68|1761.48|1767.72|1761.52|1767.68|1761.48|19
1654327170000|2022-06-04 07:19:30|1767.7|1761.5|1767.72|1761.52|1767.77|1761.57|1767.69|1761.49|31
1654327180000|2022-06-04 07:19:40|1767.7|1761.5|1767.55|1761.35|1767.77|1761.57|1767.51|1761.31|23
1654327190000|2022-06-04 07:19:50|1767.54|1761.34|1767.68|1761.48|1767.7|1761.5|1767.53|1761.33|12
1654327200000|2022-06-04 07:20:00|1767.69|1761.49|1767.7|1761.5|1767.71|1761.51|1767.64|1761.44|14
1654327210000|2022-06-04 07:20:10|1767.69|1761.49|1767.15|1760.95|1767.71|1761.51|1767.04|1760.84|28
1654327220000|2022-06-04 07:20:20|1767.14|1760.94|1767.18|1760.98|1767.21|1761.01|1767.03|1760.83|22
1654327230000|2022-06-04 07:20:30|1767.17|1760.97|1767.17|1760.97|1767.24|1761.04|1767.04|1760.84|24
1654327240000|2022-06-04 07:20:40|1767.16|1760.96|1767.15|1760.95|1767.18|1760.98|1767.15|1760.95|18
1654327250000|2022-06-04 07:20:50|1767.14|1760.94|1767.24|1761.04|1767.25|1761.05|1767.14|1760.94|10
1654327260000|2022-06-04 07:21:00|1767.23|1761.03|1767.6|1761.4|1767.61|1761.41|1767.2|1761|29
1654327270000|2022-06-04 07:21:10|1767.59|1761.39|1767.83|1761.63|1767.94|1761.74|1767.47|1761.27|21
1654327280000|2022-06-04 07:21:20|1767.84|1761.64|1767.9|1761.7|1767.94|1761.74|1767.84|1761.64|19
1654327290000|2022-06-04 07:21:30|1767.87|1761.67|1767.77|1761.57|1767.92|1761.72|1767.77|1761.57|25
1654327300000|2022-06-04 07:21:40|1767.79|1761.59|1767.38|1761.18|1767.79|1761.59|1767.3|1761.1|23
1654327310000|2022-06-04 07:21:50|1767.36|1761.16|1767.45|1761.25|1767.49|1761.29|1767.36|1761.16|20
1654327320000|2022-06-04 07:22:00|1767.48|1761.28|1767.51|1761.31|1767.51|1761.31|1767.4|1761.2|26
1654327330000|2022-06-04 07:22:10|1767.45|1761.25|1767.35|1761.15|1767.69|1761.49|1767.35|1761.15|24
1654327340000|2022-06-04 07:22:20|1767.32|1761.12|1767.34|1761.14|1767.34|1761.14|1767.16|1760.96|24
1654327350000|2022-06-04 07:22:30|1767.35|1761.15|1767.38|1761.18|1767.51|1761.31|1767.3|1761.1|26
1654327360000|2022-06-04 07:22:40|1767.37|1761.17|1767.33|1761.13|1767.39|1761.19|1767.32|1761.12|24
1654327370000|2022-06-04 07:22:50|1767.34|1761.14|1767.3|1761.1|1767.36|1761.16|1767.27|1761.07|19
1654327380000|2022-06-04 07:23:00|1767.33|1761.13|1767.3|1761.1|1767.33|1761.13|1767.24|1761.04|29
1654327390000|2022-06-04 07:23:10|1767.28|1761.08|1767.29|1761.09|1767.32|1761.12|1767.26|1761.06|17
1654327400000|2022-06-04 07:23:20|1767.3|1761.1|1767.27|1761.07|1767.33|1761.13|1767.23|1761.03|18
1654327410000|2022-06-04 07:23:30|1767.29|1761.09|1767.32|1761.12|1767.69|1761.49|1767.27|1761.07|26
1654327420000|2022-06-04 07:23:40|1767.3|1761.1|1767.3|1761.1|1767.31|1761.11|1767.27|1761.07|16
1654327430000|2022-06-04 07:23:50|1767.27|1761.07|1766.99|1760.79|1767.27|1761.07|1766.83|1760.63|23
1654327440000|2022-06-04 07:24:00|1767|1760.8|1766.93|1760.73|1767.09|1760.89|1766.89|1760.69|22
1654327450000|2022-06-04 07:24:10|1766.94|1760.74|1767.4|1761.2|1767.43|1761.23|1766.94|1760.74|18
1654327460000|2022-06-04 07:24:20|1767.43|1761.23|1767.4|1761.2|1767.47|1761.27|1767.39|1761.19|25
1654327470000|2022-06-04 07:24:30|1767.41|1761.21|1767.48|1761.28|1767.48|1761.28|1767.39|1761.19|23
1654327480000|2022-06-04 07:24:40|1767.45|1761.25|1767.47|1761.27|1767.5|1761.3|1767.43|1761.23|23
1654327490000|2022-06-04 07:24:50|1767.46|1761.26|1767.51|1761.31|1767.55|1761.35|1767.21|1761.01|24
1654327500000|2022-06-04 07:25:00|1767.52|1761.32|1768.39|1762.19|1768.96|1762.76|1767.52|1761.32|29
1654327510000|2022-06-04 07:25:10|1768.36|1762.16|1768.43|1762.23|1768.47|1762.27|1768.33|1762.13|24
1654327520000|2022-06-04 07:25:20|1768.41|1762.21|1767.93|1761.73|1768.41|1762.21|1767.9|1761.7|25
1654327530000|2022-06-04 07:25:30|1767.92|1761.72|1767.94|1761.74|1767.97|1761.77|1767.91|1761.71|20
1654327540000|2022-06-04 07:25:40|1767.95|1761.75|1767.88|1761.68|1767.95|1761.75|1767.88|1761.68|11
1654327550000|2022-06-04 07:25:50|1767.87|1761.67|1767.85|1761.65|1767.92|1761.72|1767.85|1761.65|23
1654327560000|2022-06-04 07:26:00|1767.87|1761.67|1767.84|1761.64|1767.92|1761.72|1767.81|1761.61|22
1654327570000|2022-06-04 07:26:10|1767.85|1761.65|1767.75|1761.55|1767.89|1761.69|1767.72|1761.52|21
1654327580000|2022-06-04 07:26:20|1767.74|1761.54|1767.72|1761.52|1767.77|1761.57|1767.67|1761.47|20
1654327590000|2022-06-04 07:26:30|1767.7|1761.5|1767.68|1761.48|1767.73|1761.53|1767.68|1761.48|14
1654327600000|2022-06-04 07:26:40|1767.69|1761.49|1767.78|1761.58|1767.78|1761.58|1767.67|1761.47|13
1654327610000|2022-06-04 07:26:50|1767.77|1761.57|1767.7|1761.5|1767.78|1761.58|1767.69|1761.49|20
1654327620000|2022-06-04 07:27:00|1767.69|1761.49|1767.75|1761.55|1767.78|1761.58|1767.68|1761.48|24
1654327630000|2022-06-04 07:27:10|1767.74|1761.54|1767.88|1761.68|1767.97|1761.77|1767.74|1761.54|15
1654327640000|2022-06-04 07:27:20|1767.86|1761.66|1767.88|1761.68|1767.88|1761.68|1767.86|1761.66|9
1654327650000|2022-06-04 07:27:30|1767.91|1761.71|1767.85|1761.65|1767.92|1761.72|1767.83|1761.63|15
1654327660000|2022-06-04 07:27:40|1767.83|1761.63|1768.05|1761.85|1768.05|1761.85|1767.83|1761.63|7
1654327670000|2022-06-04 07:27:50|1767.86|1761.66|1767.81|1761.61|1767.86|1761.66|1767.8|1761.6|15
1654327680000|2022-06-04 07:28:00|1767.79|1761.59|1767.86|1761.66|1767.86|1761.66|1767.77|1761.57|21
1654327690000|2022-06-04 07:28:10|1767.83|1761.63|1767.95|1761.75|1768.03|1761.83|1767.81|1761.61|18
1654327700000|2022-06-04 07:28:20|1767.96|1761.76|1766.22|1760.02|1767.96|1761.76|1766.2|1760|24
1654327710000|2022-06-04 07:28:30|1766.23|1760.03|1766.12|1759.92|1766.29|1760.09|1766.11|1759.91|22
1654327720000|2022-06-04 07:28:40|1766.13|1759.93|1766.56|1760.36|1766.56|1760.36|1766.11|1759.91|26
1654327730000|2022-06-04 07:28:50|1766.51|1760.31|1766.44|1760.24|1766.65|1760.45|1766.35|1760.15|30
1654327740000|2022-06-04 07:29:00|1766.43|1760.23|1766.29|1760.09|1766.47|1760.27|1766.16|1759.96|29
1654327750000|2022-06-04 07:29:10|1766.28|1760.08|1766.36|1760.16|1766.36|1760.16|1766.23|1760.03|12
1654327760000|2022-06-04 07:29:20|1766.34|1760.14|1766.46|1760.26|1766.46|1760.26|1766.26|1760.06|21
1654327770000|2022-06-04 07:29:30|1766.45|1760.25|1766.46|1760.26|1766.47|1760.27|1766.43|1760.23|11
1654327780000|2022-06-04 07:29:40|1766.44|1760.24|1767.01|1760.81|1767.03|1760.83|1766.32|1760.12|23
1654327790000|2022-06-04 07:29:50|1767.02|1760.82|1766.46|1760.26|1767.02|1760.82|1766.39|1760.19|29
1654327800000|2022-06-04 07:30:00|1766.47|1760.27|1766.91|1760.71|1766.91|1760.71|1766.37|1760.17|30
1654327810000|2022-06-04 07:30:10|1766.92|1760.72|1767.61|1761.41|1767.61|1761.41|1766.72|1760.52|25
1654327820000|2022-06-04 07:30:20|1767.86|1761.66|1767.58|1761.38|1767.94|1761.74|1767.48|1761.28|27
1654327830000|2022-06-04 07:30:30|1767.57|1761.37|1767.59|1761.39|1767.62|1761.42|1767.55|1761.35|17
1654327840000|2022-06-04 07:30:40|1767.6|1761.4|1767.59|1761.39|1767.63|1761.43|1767.55|1761.35|22
1654327850000|2022-06-04 07:30:50|1767.6|1761.4|1767.62|1761.42|1767.62|1761.42|1767.52|1761.32|22
1654327860000|2022-06-04 07:31:00|1767.63|1761.43|1767.89|1761.69|1767.93|1761.73|1767.51|1761.31|26
1654327870000|2022-06-04 07:31:10|1767.88|1761.68|1768.53|1762.33|1768.57|1762.37|1767.85|1761.65|26
1654327880000|2022-06-04 07:31:20|1768.54|1762.34|1768.57|1762.37|1768.58|1762.38|1768.45|1762.25|18
1654327890000|2022-06-04 07:31:30|1768.59|1762.39|1768.57|1762.37|1768.6|1762.4|1768.51|1762.31|13
1654327900000|2022-06-04 07:31:40|1768.6|1762.4|1769.21|1763.01|1769.21|1763.01|1768.46|1762.26|27
1654327910000|2022-06-04 07:31:50|1769.2|1763|1769.3|1763.1|1769.55|1763.35|1769.2|1763|25
1654327920000|2022-06-04 07:32:00|1769.34|1763.14|1769.44|1763.24|1769.47|1763.27|1769.34|1763.14|21
1654327930000|2022-06-04 07:32:10|1769.41|1763.21|1769.41|1763.21|1769.47|1763.27|1769.41|1763.21|16
1654327940000|2022-06-04 07:32:20|1769.42|1763.22|1769.29|1763.09|1769.42|1763.22|1769.21|1763.01|27
1654327950000|2022-06-04 07:32:30|1769.28|1763.08|1769.38|1763.18|1769.44|1763.24|1769.27|1763.07|26
1654327960000|2022-06-04 07:32:40|1769.37|1763.17|1769.59|1763.39|1769.6|1763.4|1769.36|1763.16|23
1654327970000|2022-06-04 07:32:50|1769.61|1763.41|1769.44|1763.24|1769.62|1763.42|1769.44|1763.24|31
1654327980000|2022-06-04 07:33:00|1769.46|1763.26|1769.52|1763.32|1769.57|1763.37|1769.45|1763.25|21
1654327990000|2022-06-04 07:33:10|1769.53|1763.33|1769.65|1763.45|1769.7|1763.5|1769.5|1763.3|25
1654328000000|2022-06-04 07:33:20|1769.71|1763.51|1769.55|1763.35|1769.71|1763.51|1769.55|1763.35|25
1654328010000|2022-06-04 07:33:30|1769.64|1763.44|1769.48|1763.28|1769.72|1763.52|1769.43|1763.23|28
1654328020000|2022-06-04 07:33:40|1769.46|1763.26|1769.82|1763.62|1769.82|1763.62|1769.46|1763.26|35
1654328030000|2022-06-04 07:33:50|1769.81|1763.61|1769.83|1763.63|1769.92|1763.72|1769.72|1763.52|23
1654328040000|2022-06-04 07:34:00|1769.82|1763.62|1770.55|1764.35|1770.66|1764.46|1769.82|1763.62|25
1654328050000|2022-06-04 07:34:10|1770.54|1764.34|1771.03|1764.83|1771.35|1765.15|1770.54|1764.34|24
1654328060000|2022-06-04 07:34:20|1771.02|1764.82|1771.02|1764.82|1771.08|1764.88|1770.99|1764.79|27
1654328070000|2022-06-04 07:34:30|1771.01|1764.81|1770.63|1764.43|1771.04|1764.84|1770.59|1764.39|21
1654328080000|2022-06-04 07:34:40|1770.64|1764.44|1771.25|1765.05|1771.27|1765.07|1770.64|1764.44|17
1654328090000|2022-06-04 07:34:50|1771.21|1765.01|1771.08|1764.88|1771.24|1765.04|1771.08|1764.88|21
1654328100000|2022-06-04 07:35:00|1771|1764.8|1770.85|1764.65|1771|1764.8|1770.77|1764.57|26
1654328110000|2022-06-04 07:35:10|1770.84|1764.64|1770.79|1764.59|1770.85|1764.65|1770.78|1764.58|10
1654328120000|2022-06-04 07:35:20|1770.8|1764.6|1770.81|1764.61|1770.84|1764.64|1770.7|1764.5|23
1654328130000|2022-06-04 07:35:30|1770.79|1764.59|1770.81|1764.61|1770.91|1764.71|1770.76|1764.56|21
1654328140000|2022-06-04 07:35:40|1770.82|1764.62|1770.84|1764.64|1770.89|1764.69|1770.77|1764.57|20
1654328150000|2022-06-04 07:35:50|1770.83|1764.63|1770.73|1764.53|1770.83|1764.63|1770.73|1764.53|8
1654328160000|2022-06-04 07:36:00|1770.76|1764.56|1770.75|1764.55|1770.77|1764.57|1770.73|1764.53|11
1654328170000|2022-06-04 07:36:10|1770.72|1764.52|1769.8|1763.6|1770.72|1764.52|1769.79|1763.59|29
1654328180000|2022-06-04 07:36:20|1769.79|1763.59|1769.9|1763.7|1769.92|1763.72|1769.78|1763.58|17
1654328190000|2022-06-04 07:36:30|1769.88|1763.68|1769.85|1763.65|1769.92|1763.72|1769.82|1763.62|25
1654328200000|2022-06-04 07:36:40|1769.86|1763.66|1769.84|1763.64|1769.86|1763.66|1769.82|1763.62|16
1654328210000|2022-06-04 07:36:50|1769.82|1763.62|1769.77|1763.57|1769.82|1763.62|1769.68|1763.48|20
1654328220000|2022-06-04 07:37:00|1769.76|1763.56|1769.71|1763.51|1769.76|1763.56|1769.69|1763.49|21
1654328230000|2022-06-04 07:37:10|1769.72|1763.52|1769.8|1763.6|1769.8|1763.6|1769.71|1763.51|23
1654328240000|2022-06-04 07:37:20|1769.78|1763.58|1770.23|1764.03|1770.24|1764.04|1769.72|1763.52|28
1654328250000|2022-06-04 07:37:30|1770.24|1764.04|1770.08|1763.88|1770.27|1764.07|1770.07|1763.87|29
1654328260000|2022-06-04 07:37:40|1770.12|1763.92|1769.88|1763.68|1770.13|1763.93|1769.83|1763.63|20
1654328270000|2022-06-04 07:37:50|1769.86|1763.66|1769.44|1763.24|1769.88|1763.68|1769.44|1763.24|23
1654328280000|2022-06-04 07:38:00|1769.42|1763.22|1769.65|1763.45|1769.74|1763.54|1769.4|1763.2|24
1654328290000|2022-06-04 07:38:10|1769.66|1763.46|1770.28|1764.08|1770.31|1764.11|1769.66|1763.46|25
1654328300000|2022-06-04 07:38:20|1770.27|1764.07|1770.18|1763.98|1770.3|1764.1|1770.16|1763.96|23
1654328310000|2022-06-04 07:38:30|1770.2|1764|1770.2|1764|1770.21|1764.01|1770.16|1763.96|27
1654328320000|2022-06-04 07:38:40|1770.19|1763.99|1770.4|1764.2|1770.52|1764.32|1770.19|1763.99|23
1654328330000|2022-06-04 07:38:50|1770.37|1764.17|1770.38|1764.18|1770.45|1764.25|1770.37|1764.17|17
1654328340000|2022-06-04 07:39:00|1770.39|1764.19|1770.42|1764.22|1770.45|1764.25|1770.38|1764.18|15
1654328350000|2022-06-04 07:39:10|1770.41|1764.21|1770.41|1764.21|1770.43|1764.23|1770.35|1764.15|14
1654328360000|2022-06-04 07:39:20|1770.4|1764.2|1770.41|1764.21|1770.43|1764.23|1770.4|1764.2|15
1654328370000|2022-06-04 07:39:30|1770.42|1764.22|1770.4|1764.2|1770.43|1764.23|1770.37|1764.17|23
1654328380000|2022-06-04 07:39:40|1770.41|1764.21|1770.4|1764.2|1770.42|1764.22|1770.39|1764.19|16
1654328390000|2022-06-04 07:39:50|1770.39|1764.19|1770.53|1764.33|1770.54|1764.34|1770.36|1764.16|18
1654328400000|2022-06-04 07:40:00|1770.54|1764.34|1770.03|1763.83|1770.54|1764.34|1770|1763.8|27
1654328410000|2022-06-04 07:40:10|1770.01|1763.81|1770.01|1763.81|1770.05|1763.85|1770|1763.8|19
1654328420000|2022-06-04 07:40:20|1770|1763.8|1770.01|1763.81|1770.05|1763.85|1769.99|1763.79|25
1654328430000|2022-06-04 07:40:30|1770.02|1763.82|1769.92|1763.72|1770.06|1763.86|1769.91|1763.71|24
1654328440000|2022-06-04 07:40:40|1769.9|1763.7|1769.92|1763.72|1769.93|1763.73|1769.9|1763.7|7
1654328450000|2022-06-04 07:40:50|1769.78|1763.58|1769.73|1763.53|1769.78|1763.58|1769.7|1763.5|16
1654328460000|2022-06-04 07:41:00|1769.74|1763.54|1769.87|1763.67|1769.88|1763.68|1769.72|1763.52|8
1654328470000|2022-06-04 07:41:10|1769.85|1763.65|1769.86|1763.66|1769.86|1763.66|1769.79|1763.59|15
1654328480000|2022-06-04 07:41:20|1769.85|1763.65|1769.75|1763.55|1769.85|1763.65|1769.75|1763.55|15
1654328490000|2022-06-04 07:41:30|1769.76|1763.56|1769.68|1763.48|1769.82|1763.62|1769.68|1763.48|10
1654328500000|2022-06-04 07:41:40|1769.75|1763.55|1769.76|1763.56|1769.79|1763.59|1769.73|1763.53|24
1654328510000|2022-06-04 07:41:50|1769.75|1763.55|1769.74|1763.54|1769.78|1763.58|1769.72|1763.52|14
1654328520000|2022-06-04 07:42:00|1769.73|1763.53|1769.73|1763.53|1769.8|1763.6|1769.73|1763.53|16
1654328530000|2022-06-04 07:42:10|1769.74|1763.54|1769.75|1763.55|1769.79|1763.59|1769.74|1763.54|12
1654328540000|2022-06-04 07:42:20|1769.69|1763.49|1769.05|1762.85|1769.69|1763.49|1768.85|1762.65|26
1654328550000|2022-06-04 07:42:30|1769.03|1762.83|1769.09|1762.89|1769.15|1762.95|1769.03|1762.83|19
1654328560000|2022-06-04 07:42:40|1769.1|1762.9|1769.12|1762.92|1769.17|1762.97|1769.04|1762.84|18
1654328570000|2022-06-04 07:42:50|1769.15|1762.95|1769.11|1762.91|1769.15|1762.95|1769.06|1762.86|21
1654328580000|2022-06-04 07:43:00|1769.1|1762.9|1769.14|1762.94|1769.15|1762.95|1769.1|1762.9|18
1654328590000|2022-06-04 07:43:10|1769.15|1762.95|1769.53|1763.33|1769.6|1763.4|1769.15|1762.95|26
1654328600000|2022-06-04 07:43:20|1769.54|1763.34|1769.14|1762.94|1769.54|1763.34|1769.14|1762.94|12
1654328610000|2022-06-04 07:43:30|1769.15|1762.95|1769.22|1763.02|1769.22|1763.02|1769.15|1762.95|17
1654328620000|2022-06-04 07:43:40|1769.19|1762.99|1769.32|1763.12|1769.36|1763.16|1769.19|1762.99|11
1654328630000|2022-06-04 07:43:50|1769.31|1763.11|1769.27|1763.07|1769.35|1763.15|1769.27|1763.07|11
1654328640000|2022-06-04 07:44:00|1769.12|1762.92|1769.14|1762.94|1769.16|1762.96|1769.08|1762.88|16
1654328650000|2022-06-04 07:44:10|1769.43|1763.23|1769.36|1763.16|1769.61|1763.41|1769.32|1763.12|23
1654328660000|2022-06-04 07:44:20|1769.35|1763.15|1768.66|1762.46|1769.35|1763.15|1768.58|1762.38|24
1654328670000|2022-06-04 07:44:30|1768.68|1762.48|1768.59|1762.39|1768.72|1762.52|1768.43|1762.23|27
1654328680000|2022-06-04 07:44:40|1768.57|1762.37|1768.58|1762.38|1768.61|1762.41|1768.56|1762.36|17
1654328690000|2022-06-04 07:44:50|1768.56|1762.36|1768.65|1762.45|1768.71|1762.51|1768.49|1762.29|26
1654328700000|2022-06-04 07:45:00|1768.67|1762.47|1769.65|1763.45|1769.76|1763.56|1768.66|1762.46|25
1654328710000|2022-06-04 07:45:10|1769.62|1763.42|1769.67|1763.47|1769.71|1763.51|1769.59|1763.39|14
1654328720000|2022-06-04 07:45:20|1769.66|1763.46|1769.71|1763.51|1769.72|1763.52|1769.65|1763.45|11
1654328730000|2022-06-04 07:45:30|1769.69|1763.49|1769.7|1763.5|1769.71|1763.51|1769.68|1763.48|20
1654328740000|2022-06-04 07:45:40|1769.69|1763.49|1769.67|1763.47|1769.7|1763.5|1769.64|1763.44|13
1654328750000|2022-06-04 07:45:50|1769.7|1763.5|1769.65|1763.45|1769.7|1763.5|1769.62|1763.42|14
1654328760000|2022-06-04 07:46:00|1769.64|1763.44|1769.73|1763.53|1769.77|1763.57|1769.58|1763.38|19
1654328770000|2022-06-04 07:46:10|1769.71|1763.51|1769.64|1763.44|1769.71|1763.51|1769.6|1763.4|12
1654328780000|2022-06-04 07:46:20|1769.63|1763.43|1769.63|1763.43|1769.68|1763.48|1769.63|1763.43|19
1654328790000|2022-06-04 07:46:30|1769.64|1763.44|1769.6|1763.4|1769.67|1763.47|1769.6|1763.4|15
1654328800000|2022-06-04 07:46:40|1769.63|1763.43|1769.64|1763.44|1769.68|1763.48|1769.62|1763.42|16
1654328810000|2022-06-04 07:46:50|1769.63|1763.43|1769.64|1763.44|1769.66|1763.46|1769.59|1763.39|21
1654328820000|2022-06-04 07:47:00|1769.63|1763.43|1769.65|1763.45|1769.7|1763.5|1769.6|1763.4|19
1654328830000|2022-06-04 07:47:10|1769.64|1763.44|1769.6|1763.4|1769.68|1763.48|1769.58|1763.38|19
1654328840000|2022-06-04 07:47:20|1769.61|1763.41|1769.36|1763.16|1769.61|1763.41|1769.26|1763.06|22
1654328850000|2022-06-04 07:47:30|1769.34|1763.14|1769.3|1763.1|1769.39|1763.19|1769.29|1763.09|21
1654328860000|2022-06-04 07:47:40|1769.29|1763.09|1769.31|1763.11|1769.33|1763.13|1769.27|1763.07|18
1654328870000|2022-06-04 07:47:50|1769.3|1763.1|1769.57|1763.37|1769.67|1763.47|1769.3|1763.1|17
1654328880000|2022-06-04 07:48:00|1769.6|1763.4|1769.56|1763.36|1769.6|1763.4|1769.52|1763.32|23
1654328890000|2022-06-04 07:48:10|1769.57|1763.37|1769.55|1763.35|1769.57|1763.37|1769.47|1763.27|22
1654328900000|2022-06-04 07:48:20|1769.53|1763.33|1769.49|1763.29|1769.53|1763.33|1769.47|1763.27|17
1654328910000|2022-06-04 07:48:30|1769.5|1763.3|1769.47|1763.27|1769.5|1763.3|1769.46|1763.26|13
1654328920000|2022-06-04 07:48:40|1769.46|1763.26|1770.04|1763.84|1770.2|1764|1769.46|1763.26|23
1654328930000|2022-06-04 07:48:50|1770.03|1763.83|1769.97|1763.77|1770.04|1763.84|1769.94|1763.74|20
1654328940000|2022-06-04 07:49:00|1769.96|1763.76|1769.98|1763.78|1770|1763.8|1769.91|1763.71|18
1654328950000|2022-06-04 07:49:10|1769.97|1763.77|1769.81|1763.61|1769.97|1763.77|1769.76|1763.56|26
1654328960000|2022-06-04 07:49:20|1769.8|1763.6|1769.76|1763.56|1769.82|1763.62|1769.74|1763.54|31
1654328970000|2022-06-04 07:49:30|1769.78|1763.58|1769.79|1763.59|1769.81|1763.61|1769.75|1763.55|27
1654328980000|2022-06-04 07:49:40|1769.78|1763.58|1769.76|1763.56|1769.8|1763.6|1769.71|1763.51|23
1654328990000|2022-06-04 07:49:50|1769.81|1763.61|1769.84|1763.64|1769.85|1763.65|1769.76|1763.56|22
1654329000000|2022-06-04 07:50:00|1769.83|1763.63|1769.46|1763.26|1769.83|1763.63|1769.4|1763.2|26
1654329010000|2022-06-04 07:50:10|1769.47|1763.27|1769.44|1763.24|1769.51|1763.31|1769.4|1763.2|16
1654329020000|2022-06-04 07:50:20|1769.43|1763.23|1769.52|1763.32|1769.62|1763.42|1769.42|1763.22|17
1654329030000|2022-06-04 07:50:30|1769.51|1763.31|1769.58|1763.38|1769.58|1763.38|1769.44|1763.24|27
1654329040000|2022-06-04 07:50:40|1769.55|1763.35|1769.43|1763.23|1769.57|1763.37|1769.42|1763.22|30
1654329050000|2022-06-04 07:50:50|1769.44|1763.24|1769.38|1763.18|1769.48|1763.28|1769.38|1763.18|20
1654329060000|2022-06-04 07:51:00|1769.37|1763.17|1769.45|1763.25|1769.46|1763.26|1769.33|1763.13|19
1654329070000|2022-06-04 07:51:10|1769.42|1763.22|1769.47|1763.27|1769.56|1763.36|1769.39|1763.19|29
1654329080000|2022-06-04 07:51:20|1769.48|1763.28|1769.45|1763.25|1769.48|1763.28|1769.45|1763.25|20
1654329090000|2022-06-04 07:51:30|1769.42|1763.22|1769.39|1763.19|1769.46|1763.26|1769.36|1763.16|16
1654329100000|2022-06-04 07:51:40|1769.38|1763.18|1769.38|1763.18|1769.41|1763.21|1769.35|1763.15|14
1654329110000|2022-06-04 07:51:50|1769.37|1763.17|1769.36|1763.16|1769.38|1763.18|1769.33|1763.13|19
1654329120000|2022-06-04 07:52:00|1769.37|1763.17|1769.38|1763.18|1769.44|1763.24|1769.34|1763.14|22
1654329130000|2022-06-04 07:52:10|1769.36|1763.16|1769.39|1763.19|1769.39|1763.19|1769.32|1763.12|22
1654329140000|2022-06-04 07:52:20|1769.4|1763.2|1769.33|1763.13|1769.42|1763.22|1769.31|1763.11|22
1654329150000|2022-06-04 07:52:30|1769.34|1763.14|1769.31|1763.11|1769.36|1763.16|1769.3|1763.1|20
1654329160000|2022-06-04 07:52:40|1769.3|1763.1|1769.29|1763.09|1769.35|1763.15|1769.25|1763.05|24
1654329170000|2022-06-04 07:52:50|1769.28|1763.08|1769.27|1763.07|1769.33|1763.13|1769.23|1763.03|24
1654329180000|2022-06-04 07:53:00|1769.28|1763.08|1769.33|1763.13|1769.34|1763.14|1769.23|1763.03|19
1654329190000|2022-06-04 07:53:10|1769.32|1763.12|1769.35|1763.15|1769.37|1763.17|1769.32|1763.12|13
1654329200000|2022-06-04 07:53:20|1769.34|1763.14|1769.33|1763.13|1769.34|1763.14|1769.31|1763.11|7
1654329210000|2022-06-04 07:53:30|1769.34|1763.14|1769.3|1763.1|1769.35|1763.15|1769.24|1763.04|19
1654329220000|2022-06-04 07:53:40|1769.34|1763.14|1769.73|1763.53|1769.8|1763.6|1769.33|1763.13|23
1654329230000|2022-06-04 07:53:50|1769.74|1763.54|1769.48|1763.28|1769.82|1763.62|1769.4|1763.2|21
1654329240000|2022-06-04 07:54:00|1769.51|1763.31|1769.45|1763.25|1769.51|1763.31|1769.41|1763.21|29
1654329250000|2022-06-04 07:54:10|1769.46|1763.26|1769.45|1763.25|1769.49|1763.29|1769.43|1763.23|22
1654329260000|2022-06-04 07:54:20|1769.49|1763.29|1769.79|1763.59|1769.84|1763.64|1769.44|1763.24|17
1654329270000|2022-06-04 07:54:30|1769.78|1763.58|1769.89|1763.69|1769.92|1763.72|1769.76|1763.56|23
1654329280000|2022-06-04 07:54:40|1769.88|1763.68|1769.81|1763.61|1769.88|1763.68|1769.8|1763.6|21
1654329290000|2022-06-04 07:54:50|1769.85|1763.65|1769.73|1763.53|1769.87|1763.67|1769.67|1763.47|24
1654329300000|2022-06-04 07:55:00|1769.72|1763.52|1770.08|1763.88|1770.08|1763.88|1769.68|1763.48|23
1654329310000|2022-06-04 07:55:10|1770.1|1763.9|1770.08|1763.88|1770.13|1763.93|1770.05|1763.85|24
1654329320000|2022-06-04 07:55:20|1770.09|1763.89|1770.1|1763.9|1770.13|1763.93|1770.07|1763.87|18
1654329330000|2022-06-04 07:55:30|1770.09|1763.89|1769.99|1763.79|1770.1|1763.9|1769.95|1763.75|24
1654329340000|2022-06-04 07:55:40|1769.95|1763.75|1770.07|1763.87|1770.07|1763.87|1769.95|1763.75|28
1654329350000|2022-06-04 07:55:50|1770.04|1763.84|1770.06|1763.86|1770.1|1763.9|1770.02|1763.82|23
1654329360000|2022-06-04 07:56:00|1770.05|1763.85|1770.14|1763.94|1770.2|1764|1770.05|1763.85|21
1654329370000|2022-06-04 07:56:10|1770.15|1763.95|1770.24|1764.04|1770.24|1764.04|1770.14|1763.94|25
1654329380000|2022-06-04 07:56:20|1770.25|1764.05|1770.22|1764.02|1770.28|1764.08|1770.2|1764|20
1654329390000|2022-06-04 07:56:30|1770.21|1764.01|1770.16|1763.96|1770.25|1764.05|1770.16|1763.96|24
1654329400000|2022-06-04 07:56:40|1770.18|1763.98|1770.13|1763.93|1770.18|1763.98|1770.13|1763.93|18
1654329410000|2022-06-04 07:56:50|1770.14|1763.94|1770.15|1763.95|1770.16|1763.96|1770.13|1763.93|21
1654329420000|2022-06-04 07:57:00|1770.14|1763.94|1770.39|1764.19|1770.59|1764.39|1770.14|1763.94|23
1654329430000|2022-06-04 07:57:10|1770.4|1764.2|1770.49|1764.29|1770.51|1764.31|1770.4|1764.2|12
1654329440000|2022-06-04 07:57:20|1770.48|1764.28|1770.43|1764.23|1770.5|1764.3|1770.42|1764.22|14
1654329450000|2022-06-04 07:57:30|1770.39|1764.19|1770.3|1764.1|1770.45|1764.25|1770.3|1764.1|28
1654329460000|2022-06-04 07:57:40|1770.29|1764.09|1770.14|1763.94|1770.37|1764.17|1770.13|1763.93|22
1654329470000|2022-06-04 07:57:50|1770.12|1763.92|1769.66|1763.46|1770.14|1763.94|1769.66|1763.46|23
1654329480000|2022-06-04 07:58:00|1769.71|1763.51|1769.68|1763.48|1769.76|1763.56|1769.67|1763.47|16
1654329490000|2022-06-04 07:58:10|1769.71|1763.51|1769.74|1763.54|1769.74|1763.54|1769.68|1763.48|11
1654329500000|2022-06-04 07:58:20|1769.71|1763.51|1769.7|1763.5|1769.78|1763.58|1769.68|1763.48|24
1654329510000|2022-06-04 07:58:30|1769.73|1763.53|1769.72|1763.52|1769.76|1763.56|1769.67|1763.47|20
1654329520000|2022-06-04 07:58:40|1769.71|1763.51|1769.93|1763.73|1770.02|1763.82|1769.71|1763.51|24
1654329530000|2022-06-04 07:58:50|1769.96|1763.76|1770.17|1763.97|1770.17|1763.97|1769.92|1763.72|26
1654329540000|2022-06-04 07:59:00|1770.15|1763.95|1770.25|1764.05|1770.28|1764.08|1770.15|1763.95|19
1654329550000|2022-06-04 07:59:10|1770.27|1764.07|1770.72|1764.52|1770.75|1764.55|1770.23|1764.03|25
1654329560000|2022-06-04 07:59:20|1770.73|1764.53|1770.85|1764.65|1770.86|1764.66|1770.71|1764.51|26
1654329570000|2022-06-04 07:59:30|1770.83|1764.63|1770.87|1764.67|1770.87|1764.67|1770.7|1764.5|23
1654329580000|2022-06-04 07:59:40|1770.86|1764.66|1770.95|1764.75|1770.97|1764.77|1770.86|1764.66|18
1654329590000|2022-06-04 07:59:50|1770.94|1764.74|1770.39|1764.19|1771.09|1764.89|1770.26|1764.06|32
1654329600000|2022-06-04 08:00:00|1770.37|1764.17|1770.39|1764.19|1770.45|1764.25|1770.34|1764.14|26
1654329610000|2022-06-04 08:00:10|1770.38|1764.18|1770.56|1764.36|1770.56|1764.36|1770.37|1764.17|30
1654329620000|2022-06-04 08:00:20|1770.53|1764.33|1770.98|1764.78|1770.98|1764.78|1770.5|1764.3|27
1654329630000|2022-06-04 08:00:30|1770.99|1764.79|1770.79|1764.59|1771.01|1764.81|1770.74|1764.54|25
1654329640000|2022-06-04 08:00:40|1770.78|1764.58|1770.17|1763.97|1770.78|1764.58|1770.17|1763.97|31
1654329650000|2022-06-04 08:00:50|1770.18|1763.98|1769.8|1763.6|1770.18|1763.98|1769.73|1763.53|20
1654329660000|2022-06-04 08:01:00|1769.79|1763.59|1770.14|1763.94|1770.24|1764.04|1769.79|1763.59|11
1654329670000|2022-06-04 08:01:10|1770.15|1763.95|1770.7|1764.5|1770.79|1764.59|1770.13|1763.93|27
1654329680000|2022-06-04 08:01:20|1770.71|1764.51|1770.75|1764.55|1770.81|1764.61|1770.71|1764.51|20
1654329690000|2022-06-04 08:01:30|1770.73|1764.53|1770.89|1764.69|1770.89|1764.69|1770.7|1764.5|25
1654329700000|2022-06-04 08:01:40|1770.9|1764.7|1771.59|1765.39|1771.6|1765.4|1770.89|1764.69|30
1654329710000|2022-06-04 08:01:50|1771.58|1765.38|1772.02|1765.82|1772.02|1765.82|1771.52|1765.32|25
1654329720000|2022-06-04 08:02:00|1772.01|1765.81|1771.99|1765.79|1772.14|1765.94|1771.96|1765.76|27
1654329730000|2022-06-04 08:02:10|1771.98|1765.78|1772.2|1766|1772.22|1766.02|1771.98|1765.78|23
1654329740000|2022-06-04 08:02:20|1772.19|1765.99|1772.51|1766.31|1772.58|1766.38|1772.15|1765.95|35
1654329750000|2022-06-04 08:02:30|1772.55|1766.35|1772.38|1766.18|1772.6|1766.4|1772.32|1766.12|27
1654329760000|2022-06-04 08:02:40|1772.37|1766.17|1772.31|1766.11|1772.42|1766.22|1772.31|1766.11|26
1654329770000|2022-06-04 08:02:50|1772.04|1765.84|1772.08|1765.88|1772.11|1765.91|1772.03|1765.83|22
1654329780000|2022-06-04 08:03:00|1772.03|1765.83|1772.06|1765.86|1772.11|1765.91|1772.03|1765.83|24
1654329790000|2022-06-04 08:03:10|1772.05|1765.85|1772.04|1765.84|1772.07|1765.87|1772.02|1765.82|20
1654329800000|2022-06-04 08:03:20|1772|1765.8|1772.08|1765.88|1772.1|1765.9|1772|1765.8|26
1654329810000|2022-06-04 08:03:30|1772.05|1765.85|1771.98|1765.78|1772.1|1765.9|1771.93|1765.73|30
1654329820000|2022-06-04 08:03:40|1772.04|1765.84|1772.01|1765.81|1772.07|1765.87|1771.97|1765.77|27
1654329830000|2022-06-04 08:03:50|1772.02|1765.82|1772.1|1765.9|1772.11|1765.91|1772|1765.8|27
1654329840000|2022-06-04 08:04:00|1772.09|1765.89|1772.23|1766.03|1772.29|1766.09|1772.08|1765.88|29
1654329850000|2022-06-04 08:04:10|1772.22|1766.02|1772.4|1766.2|1772.46|1766.26|1772.16|1765.96|27
1654329860000|2022-06-04 08:04:20|1772.42|1766.22|1772.4|1766.2|1772.46|1766.26|1772.34|1766.14|28
1654329870000|2022-06-04 08:04:30|1772.39|1766.19|1772.37|1766.17|1772.47|1766.27|1772.24|1766.04|24
1654329880000|2022-06-04 08:04:40|1772.31|1766.11|1772.34|1766.14|1772.41|1766.21|1772.31|1766.11|22
1654329890000|2022-06-04 08:04:50|1772.33|1766.13|1772.26|1766.06|1772.42|1766.22|1772.21|1766.01|14
1654329900000|2022-06-04 08:05:00|1772.28|1766.08|1772.31|1766.11|1772.33|1766.13|1772.25|1766.05|25
1654329910000|2022-06-04 08:05:10|1772.33|1766.13|1772.38|1766.18|1772.38|1766.18|1772.24|1766.04|32
1654329920000|2022-06-04 08:05:20|1772.33|1766.13|1772.32|1766.12|1772.39|1766.19|1772.29|1766.09|24
1654329930000|2022-06-04 08:05:30|1772.35|1766.15|1772.36|1766.16|1772.39|1766.19|1772.31|1766.11|18
1654329940000|2022-06-04 08:05:40|1772.37|1766.17|1772.37|1766.17|1772.52|1766.32|1772.37|1766.17|20
1654329950000|2022-06-04 08:05:50|1772.43|1766.23|1772.55|1766.35|1772.55|1766.35|1772.3|1766.1|24
1654329960000|2022-06-04 08:06:00|1772.53|1766.33|1772.47|1766.27|1772.56|1766.36|1772.47|1766.27|19
1654329970000|2022-06-04 08:06:10|1772.48|1766.28|1771.88|1765.68|1772.48|1766.28|1771.8|1765.6|23
1654329980000|2022-06-04 08:06:20|1771.87|1765.67|1772.33|1766.13|1772.42|1766.22|1771.86|1765.66|30
1654329990000|2022-06-04 08:06:30|1772.4|1766.2|1772.48|1766.28|1772.53|1766.33|1772.36|1766.16|28
1654330000000|2022-06-04 08:06:40|1772.47|1766.27|1772.1|1765.9|1772.52|1766.32|1771.99|1765.79|27
1654330010000|2022-06-04 08:06:50|1772.09|1765.89|1772.14|1765.94|1772.14|1765.94|1772.04|1765.84|28
1654330020000|2022-06-04 08:07:00|1772.11|1765.91|1771.79|1765.59|1772.12|1765.92|1771.72|1765.52|31
1654330030000|2022-06-04 08:07:10|1771.75|1765.55|1771.79|1765.59|1771.81|1765.61|1771.71|1765.51|28
1654330040000|2022-06-04 08:07:20|1771.84|1765.64|1771.82|1765.62|1771.85|1765.65|1771.79|1765.59|19
1654330050000|2022-06-04 08:07:30|1771.77|1765.57|1771.31|1765.11|1771.81|1765.61|1771.29|1765.09|22
1654330060000|2022-06-04 08:07:40|1771.3|1765.1|1770.01|1763.81|1771.3|1765.1|1769.99|1763.79|24
1654330070000|2022-06-04 08:07:50|1770.02|1763.82|1769.96|1763.76|1770.02|1763.82|1769.95|1763.75|13
1654330080000|2022-06-04 08:08:00|1769.99|1763.79|1770.28|1764.08|1770.28|1764.08|1769.96|1763.76|25
1654330090000|2022-06-04 08:08:10|1770.38|1764.18|1770.33|1764.13|1770.42|1764.22|1770.31|1764.11|17
1654330100000|2022-06-04 08:08:20|1770.28|1764.08|1769.92|1763.72|1770.28|1764.08|1769.89|1763.69|16
1654330110000|2022-06-04 08:08:30|1769.93|1763.73|1769.7|1763.5|1769.95|1763.75|1769.66|1763.46|18
1654330120000|2022-06-04 08:08:40|1769.71|1763.51|1769.82|1763.62|1769.85|1763.65|1769.71|1763.51|22
1654330130000|2022-06-04 08:08:50|1769.8|1763.6|1769.71|1763.51|1769.83|1763.63|1769.7|1763.5|13
1654330140000|2022-06-04 08:09:00|1769.73|1763.53|1769.7|1763.5|1769.74|1763.54|1769.7|1763.5|14
1654330150000|2022-06-04 08:09:10|1769.71|1763.51|1769.78|1763.58|1769.81|1763.61|1769.7|1763.5|13
1654330160000|2022-06-04 08:09:20|1769.77|1763.57|1769.77|1763.57|1769.77|1763.57|1769.71|1763.51|13
1654330170000|2022-06-04 08:09:30|1769.78|1763.58|1769.75|1763.55|1769.8|1763.6|1769.74|1763.54|8
1654330180000|2022-06-04 08:09:40|1769.77|1763.57|1769.72|1763.52|1769.79|1763.59|1769.7|1763.5|10
1654330190000|2022-06-04 08:09:50|1769.76|1763.56|1769.67|1763.47|1769.76|1763.56|1769.67|1763.47|21
1654330200000|2022-06-04 08:10:00|1769.63|1763.43|1769.3|1763.1|1769.64|1763.44|1769.3|1763.1|13
1654330210000|2022-06-04 08:10:10|1769.17|1762.97|1769.21|1763.01|1769.36|1763.16|1769.12|1762.92|25
1654330220000|2022-06-04 08:10:20|1769.2|1763|1769.6|1763.4|1769.75|1763.55|1769.16|1762.96|20
1654330230000|2022-06-04 08:10:30|1769.59|1763.39|1769.43|1763.23|1769.62|1763.42|1769.41|1763.21|19
1654330240000|2022-06-04 08:10:40|1769.41|1763.21|1769.01|1762.81|1769.44|1763.24|1769|1762.8|24
1654330250000|2022-06-04 08:10:50|1768.95|1762.75|1768.41|1762.21|1768.95|1762.75|1768.41|1762.21|29
1654330260000|2022-06-04 08:11:00|1768.47|1762.27|1768.46|1762.26|1769|1762.8|1768.37|1762.17|28
1654330270000|2022-06-04 08:11:10|1768.47|1762.27|1768.46|1762.26|1768.5|1762.3|1768.45|1762.25|23
1654330280000|2022-06-04 08:11:20|1768.45|1762.25|1768.45|1762.25|1768.5|1762.3|1768.44|1762.24|20
1654330290000|2022-06-04 08:11:30|1768.37|1762.17|1768.34|1762.14|1768.38|1762.18|1768.32|1762.12|19
1654330300000|2022-06-04 08:11:40|1768.33|1762.13|1768.36|1762.16|1768.36|1762.16|1768.31|1762.11|16
1654330310000|2022-06-04 08:11:50|1768.35|1762.15|1768.33|1762.13|1768.36|1762.16|1768.29|1762.09|16
1654330320000|2022-06-04 08:12:00|1768.1|1761.9|1768.06|1761.86|1768.2|1762|1767.96|1761.76|17
1654330330000|2022-06-04 08:12:10|1768.05|1761.85|1767.94|1761.74|1768.05|1761.85|1767.92|1761.72|17
1654330340000|2022-06-04 08:12:20|1767.93|1761.73|1767.55|1761.35|1767.97|1761.77|1767.44|1761.24|18
1654330350000|2022-06-04 08:12:30|1767.56|1761.36|1767.48|1761.28|1767.57|1761.37|1767.43|1761.23|23
1654330360000|2022-06-04 08:12:40|1767.49|1761.29|1767.3|1761.1|1767.49|1761.29|1767.17|1760.97|30
1654330370000|2022-06-04 08:12:50|1767.31|1761.11|1767.18|1760.98|1767.31|1761.11|1767.18|1760.98|23
1654330380000|2022-06-04 08:13:00|1767.25|1761.05|1767.22|1761.02|1767.28|1761.08|1767.2|1761|27
1654330390000|2022-06-04 08:13:10|1767.16|1760.96|1767.92|1761.72|1767.94|1761.74|1767.04|1760.84|25
1654330400000|2022-06-04 08:13:20|1767.91|1761.71|1768.01|1761.81|1768.01|1761.81|1767.91|1761.71|24
1654330410000|2022-06-04 08:13:30|1768.04|1761.84|1768.97|1762.77|1769|1762.8|1768.04|1761.84|32
1654330420000|2022-06-04 08:13:40|1768.98|1762.78|1768.62|1762.42|1768.98|1762.78|1768.6|1762.4|22
1654330430000|2022-06-04 08:13:50|1768.63|1762.43|1768.09|1761.89|1768.63|1762.43|1768.02|1761.82|24
1654330440000|2022-06-04 08:14:00|1768.1|1761.9|1768.16|1761.96|1768.18|1761.98|1768.04|1761.84|30
1654330450000|2022-06-04 08:14:10|1768.14|1761.94|1769.15|1762.95|1769.18|1762.98|1768.12|1761.92|30
1654330460000|2022-06-04 08:14:20|1769.14|1762.94|1769.08|1762.88|1769.16|1762.96|1768.94|1762.74|25
1654330470000|2022-06-04 08:14:30|1769.07|1762.87|1768.93|1762.73|1769.07|1762.87|1768.93|1762.73|17
1654330480000|2022-06-04 08:14:40|1768.99|1762.79|1768.99|1762.79|1769.03|1762.83|1768.93|1762.73|21
1654330490000|2022-06-04 08:14:50|1769|1762.8|1768.96|1762.76|1769.05|1762.85|1768.92|1762.72|20
1654330500000|2022-06-04 08:15:00|1769.01|1762.81|1769.14|1762.94|1769.14|1762.94|1768.91|1762.71|22
1654330510000|2022-06-04 08:15:10|1769.12|1762.92|1769.83|1763.63|1769.83|1763.63|1769.08|1762.88|27
1654330520000|2022-06-04 08:15:20|1769.82|1763.62|1771.03|1764.83|1771.05|1764.85|1769.82|1763.62|27
1654330530000|2022-06-04 08:15:30|1771.04|1764.84|1771.1|1764.9|1771.18|1764.98|1771.04|1764.84|22
1654330540000|2022-06-04 08:15:40|1771.09|1764.89|1771.09|1764.89|1771.11|1764.91|1771.07|1764.87|18
1654330550000|2022-06-04 08:15:50|1771.12|1764.92|1771.63|1765.43|1771.63|1765.43|1771.1|1764.9|21
1654330560000|2022-06-04 08:16:00|1771.61|1765.41|1771.85|1765.65|1771.85|1765.65|1771.61|1765.41|28
1654330570000|2022-06-04 08:16:10|1771.87|1765.67|1772.84|1766.64|1772.93|1766.73|1771.87|1765.67|27
1654330580000|2022-06-04 08:16:20|1772.83|1766.63|1772.82|1766.62|1772.9|1766.7|1772.77|1766.57|20
1654330590000|2022-06-04 08:16:30|1772.81|1766.61|1772.87|1766.67|1772.87|1766.67|1772.5|1766.3|27
1654330600000|2022-06-04 08:16:40|1772.86|1766.66|1772.81|1766.61|1772.87|1766.67|1772.77|1766.57|22
1654330610000|2022-06-04 08:16:50|1772.84|1766.64|1772.83|1766.63|1772.86|1766.66|1772.8|1766.6|18
1654330620000|2022-06-04 08:17:00|1772.82|1766.62|1772.59|1766.39|1772.86|1766.66|1772.52|1766.32|16
1654330630000|2022-06-04 08:17:10|1772.6|1766.4|1772.86|1766.66|1772.87|1766.67|1772.55|1766.35|21
1654330640000|2022-06-04 08:17:20|1772.87|1766.67|1772.74|1766.54|1772.88|1766.68|1772.72|1766.52|19
1654330650000|2022-06-04 08:17:30|1772.73|1766.53|1772.38|1766.18|1772.73|1766.53|1772.31|1766.11|18
1654330660000|2022-06-04 08:17:40|1772.31|1766.11|1772.6|1766.4|1772.62|1766.42|1772.27|1766.07|20
1654330670000|2022-06-04 08:17:50|1772.59|1766.39|1772.69|1766.49|1772.69|1766.49|1772.57|1766.37|16
1654330680000|2022-06-04 08:18:00|1772.7|1766.5|1772.75|1766.55|1772.76|1766.56|1772.62|1766.42|22
1654330690000|2022-06-04 08:18:10|1772.76|1766.56|1774.5|1768.3|1774.52|1768.32|1772.75|1766.55|34
1654330700000|2022-06-04 08:18:20|1774.49|1768.29|1774.48|1768.28|1774.74|1768.54|1774.42|1768.22|26
1654330710000|2022-06-04 08:18:30|1774.4|1768.2|1774.45|1768.25|1774.48|1768.28|1774.37|1768.17|18
1654330720000|2022-06-04 08:18:40|1774.44|1768.24|1774.93|1768.73|1774.93|1768.73|1774.35|1768.15|27
1654330730000|2022-06-04 08:18:50|1774.91|1768.71|1774.96|1768.76|1774.96|1768.76|1774.59|1768.39|30
1654330740000|2022-06-04 08:19:00|1775.05|1768.85|1775.08|1768.88|1775.31|1769.11|1775.03|1768.83|24
1654330750000|2022-06-04 08:19:10|1775.13|1768.93|1776.24|1770.04|1776.24|1770.04|1775.13|1768.93|30
1654330760000|2022-06-04 08:19:20|1776.29|1770.09|1775.54|1769.34|1776.54|1770.34|1775.54|1769.34|31
1654330770000|2022-06-04 08:19:30|1775.52|1769.32|1775.44|1769.24|1775.52|1769.32|1775.33|1769.13|32
1654330780000|2022-06-04 08:19:40|1775.43|1769.23|1775.5|1769.3|1775.5|1769.3|1775.35|1769.15|23
1654330790000|2022-06-04 08:19:50|1775.51|1769.31|1775.78|1769.58|1775.92|1769.72|1775.51|1769.31|25
1654330800000|2022-06-04 08:20:00|1775.77|1769.57|1775|1768.8|1775.79|1769.59|1774.99|1768.79|28
1654330810000|2022-06-04 08:20:10|1775.02|1768.82|1774.79|1768.59|1775.05|1768.85|1774.7|1768.5|27
1654330820000|2022-06-04 08:20:20|1774.78|1768.58|1774.53|1768.33|1774.8|1768.6|1774.47|1768.27|24
1654330830000|2022-06-04 08:20:30|1774.51|1768.31|1773.53|1767.33|1774.51|1768.31|1773.51|1767.31|28
1654330840000|2022-06-04 08:20:40|1773.55|1767.35|1773.85|1767.65|1773.9|1767.7|1773.54|1767.34|26
1654330850000|2022-06-04 08:20:50|1773.9|1767.7|1773.71|1767.51|1773.91|1767.71|1773.63|1767.43|18
1654330860000|2022-06-04 08:21:00|1773.7|1767.5|1772.71|1766.51|1773.7|1767.5|1772.71|1766.51|28
1654330870000|2022-06-04 08:21:10|1772.7|1766.5|1772.85|1766.65|1772.98|1766.78|1772.7|1766.5|28
1654330880000|2022-06-04 08:21:20|1772.84|1766.64|1772.41|1766.21|1772.85|1766.65|1772.33|1766.13|21
1654330890000|2022-06-04 08:21:30|1772.42|1766.22|1772.54|1766.34|1772.62|1766.42|1772.38|1766.18|31
1654330900000|2022-06-04 08:21:40|1772.55|1766.35|1772.57|1766.37|1772.75|1766.55|1772.53|1766.33|23
1654330910000|2022-06-04 08:21:50|1772.56|1766.36|1772.52|1766.32|1772.63|1766.43|1772.49|1766.29|17
1654330920000|2022-06-04 08:22:00|1772.53|1766.33|1772.4|1766.2|1772.53|1766.33|1772.35|1766.15|21
1654330930000|2022-06-04 08:22:10|1772.38|1766.18|1772.71|1766.51|1772.71|1766.51|1772.31|1766.11|27
1654330940000|2022-06-04 08:22:20|1772.73|1766.53|1772.67|1766.47|1772.73|1766.53|1772.66|1766.46|23
1654330950000|2022-06-04 08:22:30|1772.69|1766.49|1772.84|1766.64|1772.92|1766.72|1772.67|1766.47|20
1654330960000|2022-06-04 08:22:40|1772.83|1766.63|1772.25|1766.05|1772.85|1766.65|1772.19|1765.99|26
1654330970000|2022-06-04 08:22:50|1772.22|1766.02|1772.25|1766.05|1772.25|1766.05|1772.18|1765.98|28
1654330980000|2022-06-04 08:23:00|1772.28|1766.08|1772.15|1765.95|1772.34|1766.14|1772.15|1765.95|25
1654330990000|2022-06-04 08:23:10|1772.14|1765.94|1772.15|1765.95|1772.2|1766|1772.13|1765.93|29
1654331000000|2022-06-04 08:23:20|1772.14|1765.94|1772.2|1766|1772.22|1766.02|1772.1|1765.9|27
1654331010000|2022-06-04 08:23:30|1772.19|1765.99|1771.99|1765.79|1772.19|1765.99|1771.96|1765.76|24
1654331020000|2022-06-04 08:23:40|1771.98|1765.78|1772.26|1766.06|1772.26|1766.06|1771.97|1765.77|15
1654331030000|2022-06-04 08:23:50|1772.55|1766.35|1772.81|1766.61|1772.9|1766.7|1772.55|1766.35|29
1654331040000|2022-06-04 08:24:00|1772.8|1766.6|1773.07|1766.87|1773.27|1767.07|1772.77|1766.57|36
1654331050000|2022-06-04 08:24:10|1773.09|1766.89|1773.08|1766.88|1773.1|1766.9|1772.92|1766.72|24
1654331060000|2022-06-04 08:24:20|1773.09|1766.89|1773.21|1767.01|1773.25|1767.05|1773.04|1766.84|25
1654331070000|2022-06-04 08:24:30|1773.22|1767.02|1772.8|1766.6|1773.28|1767.08|1772.8|1766.6|25
1654331080000|2022-06-04 08:24:40|1772.81|1766.61|1772.48|1766.28|1772.81|1766.61|1772.32|1766.12|28
1654331090000|2022-06-04 08:24:50|1772.49|1766.29|1772.67|1766.47|1772.78|1766.58|1772.4|1766.2|31
1654331100000|2022-06-04 08:25:00|1772.7|1766.5|1772.56|1766.36|1772.7|1766.5|1772.56|1766.36|22
1654331110000|2022-06-04 08:25:10|1772.55|1766.35|1772.51|1766.31|1772.56|1766.36|1772.5|1766.3|20
1654331120000|2022-06-04 08:25:20|1772.52|1766.32|1772.72|1766.52|1772.73|1766.53|1772.49|1766.29|17
1654331130000|2022-06-04 08:25:30|1772.75|1766.55|1772.39|1766.19|1772.76|1766.56|1772.13|1765.93|30
1654331140000|2022-06-04 08:25:40|1772.42|1766.22|1772.81|1766.61|1772.86|1766.66|1772.29|1766.09|26
1654331150000|2022-06-04 08:25:50|1772.8|1766.6|1772.78|1766.58|1772.81|1766.61|1772.72|1766.52|19
1654331160000|2022-06-04 08:26:00|1772.77|1766.57|1772.82|1766.62|1772.87|1766.67|1772.77|1766.57|16
1654331170000|2022-06-04 08:26:10|1772.83|1766.63|1772.61|1766.41|1772.83|1766.63|1772.56|1766.36|13
1654331180000|2022-06-04 08:26:20|1772.6|1766.4|1772.6|1766.4|1772.65|1766.45|1772.56|1766.36|25
1654331190000|2022-06-04 08:26:30|1772.61|1766.41|1772.53|1766.33|1772.61|1766.41|1772.49|1766.29|18
1654331200000|2022-06-04 08:26:40|1772.52|1766.32|1772.17|1765.97|1772.59|1766.39|1772.02|1765.82|28
1654331210000|2022-06-04 08:26:50|1772.14|1765.94|1772.51|1766.31|1772.64|1766.44|1772.14|1765.94|26
1654331220000|2022-06-04 08:27:00|1772.48|1766.28|1772.45|1766.25|1772.51|1766.31|1772.43|1766.23|21
1654331230000|2022-06-04 08:27:10|1772.54|1766.34|1772.6|1766.4|1772.6|1766.4|1772.53|1766.33|16
1654331240000|2022-06-04 08:27:20|1772.59|1766.39|1772.53|1766.33|1772.59|1766.39|1772.36|1766.16|33
1654331250000|2022-06-04 08:27:30|1772.54|1766.34|1772.54|1766.34|1772.57|1766.37|1772.5|1766.3|25
1654331260000|2022-06-04 08:27:40|1772.56|1766.36|1772.54|1766.34|1772.56|1766.36|1772.48|1766.28|20
1654331270000|2022-06-04 08:27:50|1772.53|1766.33|1772.38|1766.18|1772.53|1766.33|1772.35|1766.15|23
1654331280000|2022-06-04 08:28:00|1772.36|1766.16|1771.85|1765.65|1772.38|1766.18|1771.84|1765.64|21
1654331290000|2022-06-04 08:28:10|1771.84|1765.64|1771.5|1765.3|1771.86|1765.66|1771.44|1765.24|25
1654331300000|2022-06-04 08:28:20|1771.48|1765.28|1771.51|1765.31|1771.52|1765.32|1771.46|1765.26|20
1654331310000|2022-06-04 08:28:30|1771.5|1765.3|1771.54|1765.34|1771.54|1765.34|1771.26|1765.06|26
1654331320000|2022-06-04 08:28:40|1771.65|1765.45|1771.47|1765.27|1771.68|1765.48|1771.39|1765.19|30
1654331330000|2022-06-04 08:28:50|1771.48|1765.28|1772.1|1765.9|1772.14|1765.94|1771.42|1765.22|25
1654331340000|2022-06-04 08:29:00|1772.12|1765.92|1772.09|1765.89|1772.12|1765.92|1772.06|1765.86|23
1654331350000|2022-06-04 08:29:10|1772.15|1765.95|1772.29|1766.09|1772.46|1766.26|1772.15|1765.95|27
1654331360000|2022-06-04 08:29:20|1772.3|1766.1|1772.14|1765.94|1772.3|1766.1|1772.1|1765.9|23
1654331370000|2022-06-04 08:29:30|1772.13|1765.93|1772.19|1765.99|1772.27|1766.07|1772.01|1765.81|24
1654331380000|2022-06-04 08:29:40|1772.18|1765.98|1772.15|1765.95|1772.18|1765.98|1772.14|1765.94|15
1654331390000|2022-06-04 08:29:50|1772.14|1765.94|1772.2|1766|1772.2|1766|1772.14|1765.94|15
1654331400000|2022-06-04 08:30:00|1772.18|1765.98|1772.68|1766.48|1772.68|1766.48|1772.17|1765.97|29
1654331410000|2022-06-04 08:30:10|1772.67|1766.47|1772.67|1766.47|1772.68|1766.48|1772.65|1766.45|10
1654331420000|2022-06-04 08:30:20|1772.65|1766.45|1772.61|1766.41|1772.67|1766.47|1772.55|1766.35|23
1654331430000|2022-06-04 08:30:30|1772.6|1766.4|1773.03|1766.83|1773.03|1766.83|1772.59|1766.39|34
1654331440000|2022-06-04 08:30:40|1773.02|1766.82|1773.89|1767.69|1773.89|1767.69|1773.02|1766.82|31
1654331450000|2022-06-04 08:30:50|1773.87|1767.67|1774.09|1767.89|1774.12|1767.92|1773.76|1767.56|32
1654331460000|2022-06-04 08:31:00|1774.07|1767.87|1773.8|1767.6|1774.07|1767.87|1773.72|1767.52|31
1654331470000|2022-06-04 08:31:10|1773.76|1767.56|1773.7|1767.5|1773.76|1767.56|1773.7|1767.5|20
1654331480000|2022-06-04 08:31:20|1773.72|1767.52|1774.09|1767.89|1774.09|1767.89|1773.7|1767.5|23
1654331490000|2022-06-04 08:31:30|1774.07|1767.87|1774.36|1768.16|1774.36|1768.16|1774.03|1767.83|26
1654331500000|2022-06-04 08:31:40|1774.35|1768.15|1774.43|1768.23|1774.45|1768.25|1774.28|1768.08|23
1654331510000|2022-06-04 08:31:50|1774.44|1768.24|1774.56|1768.36|1774.63|1768.43|1774.44|1768.24|23
1654331520000|2022-06-04 08:32:00|1774.57|1768.37|1774.4|1768.2|1774.57|1768.37|1774.38|1768.18|19
1654331530000|2022-06-04 08:32:10|1774.49|1768.29|1775.16|1768.96|1775.17|1768.97|1774.49|1768.29|29
1654331540000|2022-06-04 08:32:20|1775.15|1768.95|1775.73|1769.53|1775.74|1769.54|1775.08|1768.88|31
1654331550000|2022-06-04 08:32:30|1775.72|1769.52|1775.78|1769.58|1775.78|1769.58|1775.67|1769.47|27
1654331560000|2022-06-04 08:32:40|1775.83|1769.63|1776.11|1769.91|1776.12|1769.92|1775.81|1769.61|27
1654331570000|2022-06-04 08:32:50|1776.13|1769.93|1776.42|1770.22|1776.47|1770.27|1776.12|1769.92|32
1654331580000|2022-06-04 08:33:00|1776.43|1770.23|1776.03|1769.83|1776.45|1770.25|1775.96|1769.76|22
1654331590000|2022-06-04 08:33:10|1776.02|1769.82|1776.07|1769.87|1776.1|1769.9|1775.96|1769.76|22
1654331600000|2022-06-04 08:33:20|1776.22|1770.02|1778.51|1772.31|1778.52|1772.32|1776.22|1770.02|35
1654331610000|2022-06-04 08:33:30|1778.52|1772.32|1779.15|1772.95|1779.24|1773.04|1778.14|1771.94|30
1654331620000|2022-06-04 08:33:40|1779.14|1772.94|1778.53|1772.33|1779.15|1772.95|1778.51|1772.31|31
1654331630000|2022-06-04 08:33:50|1778.59|1772.39|1778.93|1772.73|1779.05|1772.85|1778.59|1772.39|26
1654331640000|2022-06-04 08:34:00|1778.97|1772.77|1778.23|1772.03|1778.97|1772.77|1778.23|1772.03|35
1654331650000|2022-06-04 08:34:10|1778.22|1772.02|1778.03|1771.83|1778.35|1772.15|1777.95|1771.75|34
1654331660000|2022-06-04 08:34:20|1778.22|1772.02|1778.63|1772.43|1778.75|1772.55|1778.22|1772.02|29
1654331670000|2022-06-04 08:34:30|1778.64|1772.44|1778.27|1772.07|1778.65|1772.45|1778.25|1772.05|25
1654331680000|2022-06-04 08:34:40|1778.26|1772.06|1778.04|1771.84|1778.33|1772.13|1778.04|1771.84|23
1654331690000|2022-06-04 08:34:50|1778.01|1771.81|1777.87|1771.67|1778.01|1771.81|1777.85|1771.65|28
1654331700000|2022-06-04 08:35:00|1777.88|1771.68|1778.33|1772.13|1778.35|1772.15|1777.86|1771.66|31
1654331710000|2022-06-04 08:35:10|1778.21|1772.01|1777.94|1771.74|1778.21|1772.01|1777.9|1771.7|23
1654331720000|2022-06-04 08:35:20|1777.93|1771.73|1777.9|1771.7|1777.93|1771.73|1777.88|1771.68|20
1654331730000|2022-06-04 08:35:30|1777.89|1771.69|1778.59|1772.39|1778.6|1772.4|1777.87|1771.67|28
1654331740000|2022-06-04 08:35:40|1778.58|1772.38|1778.35|1772.15|1778.61|1772.41|1778.35|1772.15|22
1654331750000|2022-06-04 08:35:50|1778.33|1772.13|1778.75|1772.55|1778.82|1772.62|1778.32|1772.12|26
1654331760000|2022-06-04 08:36:00|1778.77|1772.57|1777.86|1771.66|1778.77|1772.57|1777.84|1771.64|22
1654331770000|2022-06-04 08:36:10|1777.87|1771.67|1777.47|1771.27|1777.87|1771.67|1777.47|1771.27|28
1654331780000|2022-06-04 08:36:20|1777.44|1771.24|1777.21|1771.01|1777.54|1771.34|1777.19|1770.99|23
1654331790000|2022-06-04 08:36:30|1777.2|1771|1777.05|1770.85|1777.2|1771|1777.03|1770.83|24
1654331800000|2022-06-04 08:36:40|1777.03|1770.83|1777.27|1771.07|1777.3|1771.1|1777|1770.8|20
1654331810000|2022-06-04 08:36:50|1777.26|1771.06|1777.12|1770.92|1777.29|1771.09|1777.1|1770.9|26
1654331820000|2022-06-04 08:37:00|1777.11|1770.91|1777.19|1770.99|1777.33|1771.13|1777.11|1770.91|21
1654331830000|2022-06-04 08:37:10|1777.14|1770.94|1776.02|1769.82|1777.14|1770.94|1776.02|1769.82|30
1654331840000|2022-06-04 08:37:20|1776.08|1769.88|1776.14|1769.94|1776.17|1769.97|1775.97|1769.77|27
1654331850000|2022-06-04 08:37:30|1776.09|1769.89|1775.78|1769.58|1776.15|1769.95|1775.76|1769.56|27
1654331860000|2022-06-04 08:37:40|1775.77|1769.57|1775.72|1769.52|1775.8|1769.6|1775.71|1769.51|21
1654331870000|2022-06-04 08:37:50|1775.74|1769.54|1775.73|1769.53|1776.01|1769.81|1775.72|1769.52|27
1654331880000|2022-06-04 08:38:00|1775.7|1769.5|1775.71|1769.51|1775.73|1769.53|1775.69|1769.49|29
1654331890000|2022-06-04 08:38:10|1775.7|1769.5|1776.14|1769.94|1776.16|1769.96|1775.7|1769.5|22
1654331900000|2022-06-04 08:38:20|1776.24|1770.04|1776.52|1770.32|1776.64|1770.44|1776.24|1770.04|33
1654331910000|2022-06-04 08:38:30|1776.6|1770.4|1776.27|1770.07|1776.6|1770.4|1776.14|1769.94|29
1654331920000|2022-06-04 08:38:40|1776.2|1770|1776.39|1770.19|1776.43|1770.23|1776.01|1769.81|33
1654331930000|2022-06-04 08:38:50|1776.4|1770.2|1776.35|1770.15|1776.4|1770.2|1776.21|1770.01|26
1654331940000|2022-06-04 08:39:00|1776.36|1770.16|1776.85|1770.65|1777.06|1770.86|1776.35|1770.15|27
1654331950000|2022-06-04 08:39:10|1776.84|1770.64|1776.32|1770.12|1776.85|1770.65|1776.26|1770.06|26
1654331960000|2022-06-04 08:39:20|1776.25|1770.05|1776.38|1770.18|1776.38|1770.18|1776.22|1770.02|23
1654331970000|2022-06-04 08:39:30|1776.4|1770.2|1776.33|1770.13|1776.47|1770.27|1776.32|1770.12|29
1654331980000|2022-06-04 08:39:40|1776.32|1770.12|1776.43|1770.23|1776.44|1770.24|1776.25|1770.05|19
1654331990000|2022-06-04 08:39:50|1776.44|1770.24|1776.32|1770.12|1776.45|1770.25|1776.31|1770.11|18
1654332000000|2022-06-04 08:40:00|1776.34|1770.14|1776.5|1770.3|1776.51|1770.31|1776.04|1769.84|23
1654332010000|2022-06-04 08:40:10|1776.56|1770.36|1776.2|1770|1776.65|1770.45|1776.17|1769.97|32
1654332020000|2022-06-04 08:40:20|1776.19|1769.99|1776.22|1770.02|1776.26|1770.06|1776.16|1769.96|9
1654332030000|2022-06-04 08:40:30|1776.2|1770|1776.1|1769.9|1776.2|1770|1776.06|1769.86|24
1654332040000|2022-06-04 08:40:40|1776.12|1769.92|1776.47|1770.27|1776.5|1770.3|1776.12|1769.92|20
1654332050000|2022-06-04 08:40:50|1776.42|1770.22|1776.96|1770.76|1776.96|1770.76|1776.4|1770.2|22
1654332060000|2022-06-04 08:41:00|1776.97|1770.77|1776.42|1770.22|1776.97|1770.77|1776.33|1770.13|29
1654332070000|2022-06-04 08:41:10|1776.44|1770.24|1776.39|1770.19|1776.5|1770.3|1776.36|1770.16|32
1654332080000|2022-06-04 08:41:20|1776.38|1770.18|1776.42|1770.22|1776.78|1770.58|1776.26|1770.06|26
1654332090000|2022-06-04 08:41:30|1776.43|1770.23|1776.42|1770.22|1776.45|1770.25|1776.38|1770.18|23
1654332100000|2022-06-04 08:41:40|1776.53|1770.33|1777.79|1771.59|1777.91|1771.71|1776.53|1770.33|24
1654332110000|2022-06-04 08:41:50|1777.83|1771.63|1778.13|1771.93|1778.34|1772.14|1777.83|1771.63|29
1654332120000|2022-06-04 08:42:00|1778.14|1771.94|1778.72|1772.52|1778.79|1772.59|1777.46|1771.26|33
1654332130000|2022-06-04 08:42:10|1778.64|1772.44|1778.59|1772.39|1778.64|1772.44|1778.57|1772.37|18
1654332140000|2022-06-04 08:42:20|1778.47|1772.27|1778.27|1772.07|1778.47|1772.27|1777.79|1771.59|31
1654332150000|2022-06-04 08:42:30|1778.29|1772.09|1778.39|1772.19|1778.43|1772.23|1778.28|1772.08|27
1654332160000|2022-06-04 08:42:40|1778.37|1772.17|1778.41|1772.21|1778.43|1772.23|1778.3|1772.1|23
1654332170000|2022-06-04 08:42:50|1778.42|1772.22|1778.05|1771.85|1778.57|1772.37|1778.05|1771.85|34
1654332180000|2022-06-04 08:43:00|1778.19|1771.99|1777.56|1771.36|1778.25|1772.05|1777.46|1771.26|25
1654332190000|2022-06-04 08:43:10|1777.54|1771.34|1776.73|1770.53|1777.61|1771.41|1776.71|1770.51|28
1654332200000|2022-06-04 08:43:20|1776.71|1770.51|1776.22|1770.02|1776.74|1770.54|1776.22|1770.02|21
1654332210000|2022-06-04 08:43:30|1776.23|1770.03|1776.46|1770.26|1776.64|1770.44|1776.23|1770.03|22
1654332220000|2022-06-04 08:43:40|1776.17|1769.97|1776.54|1770.34|1776.57|1770.37|1776.15|1769.95|26
1654332230000|2022-06-04 08:43:50|1776.55|1770.35|1776.87|1770.67|1776.93|1770.73|1776.43|1770.23|26
1654332240000|2022-06-04 08:44:00|1776.86|1770.66|1776.16|1769.96|1777.04|1770.84|1776.16|1769.96|26
1654332250000|2022-06-04 08:44:10|1776.21|1770.01|1776.54|1770.34|1776.54|1770.34|1776.17|1769.97|31
1654332260000|2022-06-04 08:44:20|1776.55|1770.35|1776.52|1770.32|1776.56|1770.36|1776.36|1770.16|19
1654332270000|2022-06-04 08:44:30|1776.54|1770.34|1776.67|1770.47|1776.75|1770.55|1776.39|1770.19|28
1654332280000|2022-06-04 08:44:40|1776.65|1770.45|1776.95|1770.75|1777|1770.8|1776.65|1770.45|26
1654332290000|2022-06-04 08:44:50|1776.97|1770.77|1776.85|1770.65|1776.97|1770.77|1776.84|1770.64|21
1654332300000|2022-06-04 08:45:00|1776.84|1770.64|1776.83|1770.63|1776.89|1770.69|1776.8|1770.6|22
1654332310000|2022-06-04 08:45:10|1776.82|1770.62|1776.91|1770.71|1776.94|1770.74|1776.82|1770.62|17
1654332320000|2022-06-04 08:45:20|1776.92|1770.72|1776.92|1770.72|1776.95|1770.75|1776.88|1770.68|15
1654332330000|2022-06-04 08:45:30|1776.9|1770.7|1776.82|1770.62|1776.98|1770.78|1776.82|1770.62|24
1654332340000|2022-06-04 08:45:40|1776.81|1770.61|1776.87|1770.67|1776.88|1770.68|1776.78|1770.58|13
1654332350000|2022-06-04 08:45:50|1776.88|1770.68|1776.83|1770.63|1776.93|1770.73|1776.82|1770.62|19
1654332360000|2022-06-04 08:46:00|1776.85|1770.65|1776.78|1770.58|1776.9|1770.7|1776.78|1770.58|23
1654332370000|2022-06-04 08:46:10|1776.81|1770.61|1776.17|1769.97|1776.81|1770.61|1776.13|1769.93|23
1654332380000|2022-06-04 08:46:20|1776.18|1769.98|1775.92|1769.72|1776.18|1769.98|1775.73|1769.53|18
1654332390000|2022-06-04 08:46:30|1775.91|1769.71|1776.08|1769.88|1776.12|1769.92|1775.9|1769.7|15
1654332400000|2022-06-04 08:46:40|1776.09|1769.89|1776.08|1769.88|1776.1|1769.9|1776.04|1769.84|16
1654332410000|2022-06-04 08:46:50|1776.04|1769.84|1775.98|1769.78|1776.07|1769.87|1775.97|1769.77|21
1654332420000|2022-06-04 08:47:00|1775.99|1769.79|1776.82|1770.62|1776.89|1770.69|1775.97|1769.77|27
1654332430000|2022-06-04 08:47:10|1776.83|1770.63|1776.54|1770.34|1776.83|1770.63|1776.54|1770.34|17
1654332440000|2022-06-04 08:47:20|1776.55|1770.35|1776.53|1770.33|1776.67|1770.47|1776.53|1770.33|20
1654332450000|2022-06-04 08:47:30|1776.52|1770.32|1776.63|1770.43|1776.67|1770.47|1776.51|1770.31|22
1654332460000|2022-06-04 08:47:40|1776.62|1770.42|1776.76|1770.56|1776.8|1770.6|1776.6|1770.4|25
1654332470000|2022-06-04 08:47:50|1776.75|1770.55|1776.65|1770.45|1776.75|1770.55|1776.64|1770.44|26
1654332480000|2022-06-04 08:48:00|1776.63|1770.43|1776.68|1770.48|1776.76|1770.56|1776.63|1770.43|18
1654332490000|2022-06-04 08:48:10|1776.67|1770.47|1776.15|1769.95|1776.68|1770.48|1776.05|1769.85|32
1654332500000|2022-06-04 08:48:20|1776.17|1769.97|1776.2|1770|1776.21|1770.01|1776.12|1769.92|29
1654332510000|2022-06-04 08:48:30|1776.23|1770.03|1776.31|1770.11|1776.33|1770.13|1776.23|1770.03|22
1654332520000|2022-06-04 08:48:40|1776.32|1770.12|1776.29|1770.09|1776.32|1770.12|1776.27|1770.07|14
1654332530000|2022-06-04 08:48:50|1776.26|1770.06|1776.21|1770.01|1776.32|1770.12|1776.19|1769.99|21
1654332540000|2022-06-04 08:49:00|1776.2|1770|1776.02|1769.82|1776.22|1770.02|1776|1769.8|18
1654332550000|2022-06-04 08:49:10|1776.07|1769.87|1776.14|1769.94|1776.14|1769.94|1776.04|1769.84|15
1654332560000|2022-06-04 08:49:20|1776.16|1769.96|1776.09|1769.89|1776.16|1769.96|1776.09|1769.89|19
1654332570000|2022-06-04 08:49:30|1776.1|1769.9|1775.16|1768.96|1776.11|1769.91|1775.15|1768.95|21
1654332580000|2022-06-04 08:49:40|1775.17|1768.97|1775.65|1769.45|1775.75|1769.55|1775.17|1768.97|30
1654332590000|2022-06-04 08:49:50|1775.63|1769.43|1775.24|1769.04|1775.63|1769.43|1775.22|1769.02|12
1654332600000|2022-06-04 08:50:00|1775.28|1769.08|1775.23|1769.03|1775.41|1769.21|1775.23|1769.03|30
1654332610000|2022-06-04 08:50:10|1775.24|1769.04|1775.23|1769.03|1775.25|1769.05|1775.11|1768.91|12
1654332620000|2022-06-04 08:50:20|1775.18|1768.98|1775.18|1768.98|1775.32|1769.12|1775.12|1768.92|23
1654332630000|2022-06-04 08:50:30|1775.15|1768.95|1774.57|1768.37|1775.15|1768.95|1774.57|1768.37|27
1654332640000|2022-06-04 08:50:40|1774.58|1768.38|1774.54|1768.34|1774.6|1768.4|1774.51|1768.31|21
1654332650000|2022-06-04 08:50:50|1774.55|1768.35|1773.79|1767.59|1774.56|1768.36|1773.79|1767.59|17
1654332660000|2022-06-04 08:51:00|1773.8|1767.6|1774.72|1768.52|1774.74|1768.54|1773.8|1767.6|28
1654332670000|2022-06-04 08:51:10|1774.7|1768.5|1774.6|1768.4|1774.74|1768.54|1774.6|1768.4|20
1654332680000|2022-06-04 08:51:20|1774.61|1768.41|1774.64|1768.44|1774.64|1768.44|1774.56|1768.36|18
1654332690000|2022-06-04 08:51:30|1774.62|1768.42|1774.22|1768.02|1774.64|1768.44|1774.22|1768.02|20
1654332700000|2022-06-04 08:51:40|1774.23|1768.03|1774.48|1768.28|1774.48|1768.28|1774.14|1767.94|15
1654332710000|2022-06-04 08:51:50|1774.46|1768.26|1774.25|1768.05|1774.47|1768.27|1774.25|1768.05|16
1654332720000|2022-06-04 08:52:00|1774.24|1768.04|1774.17|1767.97|1774.34|1768.14|1774.16|1767.96|19
1654332730000|2022-06-04 08:52:10|1774.19|1767.99|1774.12|1767.92|1774.19|1767.99|1774.04|1767.84|20
1654332740000|2022-06-04 08:52:20|1774.2|1768|1774.23|1768.03|1774.3|1768.1|1774.2|1768|22
1654332750000|2022-06-04 08:52:30|1774.22|1768.02|1774.21|1768.01|1774.26|1768.06|1774.19|1767.99|23
1654332760000|2022-06-04 08:52:40|1774.22|1768.02|1774.24|1768.04|1774.28|1768.08|1774.2|1768|22
1654332770000|2022-06-04 08:52:50|1774.26|1768.06|1774.25|1768.05|1774.27|1768.07|1774.21|1768.01|23
1654332780000|2022-06-04 08:53:00|1774.23|1768.03|1774.99|1768.79|1775|1768.8|1774.23|1768.03|25
1654332790000|2022-06-04 08:53:10|1775|1768.8|1775.14|1768.94|1775.35|1769.15|1775|1768.8|28
1654332800000|2022-06-04 08:53:20|1775.13|1768.93|1774.62|1768.42|1775.13|1768.93|1774.6|1768.4|16
1654332810000|2022-06-04 08:53:30|1774.61|1768.41|1774.49|1768.29|1774.76|1768.56|1774.49|1768.29|22
1654332820000|2022-06-04 08:53:40|1774.48|1768.28|1774.58|1768.38|1774.63|1768.43|1774.48|1768.28|17
1654332830000|2022-06-04 08:53:50|1774.57|1768.37|1774.54|1768.34|1774.59|1768.39|1774.43|1768.23|21
1654332840000|2022-06-04 08:54:00|1774.51|1768.31|1774.5|1768.3|1774.53|1768.33|1774.48|1768.28|29
1654332850000|2022-06-04 08:54:10|1774.51|1768.31|1775.37|1769.17|1775.4|1769.2|1774.44|1768.24|22
1654332860000|2022-06-04 08:54:20|1775.36|1769.16|1775.37|1769.17|1775.48|1769.28|1775.33|1769.13|29
1654332870000|2022-06-04 08:54:30|1775.36|1769.16|1775.51|1769.31|1775.55|1769.35|1775.36|1769.16|27
1654332880000|2022-06-04 08:54:40|1775.5|1769.3|1775.54|1769.34|1775.57|1769.37|1775.5|1769.3|17
1654332890000|2022-06-04 08:54:50|1775.53|1769.33|1775.49|1769.29|1775.54|1769.34|1775.45|1769.25|8
1654332900000|2022-06-04 08:55:00|1775.48|1769.28|1775.24|1769.04|1775.48|1769.28|1775.02|1768.82|24
1654332910000|2022-06-04 08:55:10|1775.27|1769.07|1775.19|1768.99|1775.34|1769.14|1775.16|1768.96|28
1654332920000|2022-06-04 08:55:20|1775.22|1769.02|1775.15|1768.95|1775.22|1769.02|1775.13|1768.93|23
1654332930000|2022-06-04 08:55:30|1775.16|1768.96|1775.06|1768.86|1775.16|1768.96|1774.99|1768.79|27
1654332940000|2022-06-04 08:55:40|1775.07|1768.87|1775.09|1768.89|1775.11|1768.91|1774.99|1768.79|15
1654332950000|2022-06-04 08:55:50|1775.1|1768.9|1775.13|1768.93|1775.16|1768.96|1775.09|1768.89|27
1654332960000|2022-06-04 08:56:00|1775.15|1768.95|1776.09|1769.89|1776.09|1769.89|1775.08|1768.88|19
1654332970000|2022-06-04 08:56:10|1776.1|1769.9|1776.06|1769.86|1776.1|1769.9|1776.06|1769.86|14
1654332980000|2022-06-04 08:56:20|1776.07|1769.87|1776.29|1770.09|1776.43|1770.23|1776.06|1769.86|22
1654332990000|2022-06-04 08:56:30|1776.24|1770.04|1775.76|1769.56|1776.39|1770.19|1775.76|1769.56|24
1654333000000|2022-06-04 08:56:40|1775.77|1769.57|1775.76|1769.56|1775.83|1769.63|1775.69|1769.49|24
1654333010000|2022-06-04 08:56:50|1775.71|1769.51|1776.55|1770.35|1776.55|1770.35|1775.71|1769.51|32
1654333020000|2022-06-04 08:57:00|1776.49|1770.29|1776.54|1770.34|1776.68|1770.48|1776.41|1770.21|32
1654333030000|2022-06-04 08:57:10|1776.55|1770.35|1776.29|1770.09|1776.56|1770.36|1776.16|1769.96|28
1654333040000|2022-06-04 08:57:20|1776.3|1770.1|1775.85|1769.65|1776.47|1770.27|1775.79|1769.59|30
1654333050000|2022-06-04 08:57:30|1775.81|1769.61|1775.95|1769.75|1776.15|1769.95|1775.8|1769.6|26
1654333060000|2022-06-04 08:57:40|1775.94|1769.74|1776.04|1769.84|1776.09|1769.89|1775.94|1769.74|22
1654333070000|2022-06-04 08:57:50|1776.03|1769.83|1775.71|1769.51|1776.14|1769.94|1775.71|1769.51|19
1654333080000|2022-06-04 08:58:00|1775.74|1769.54|1775.79|1769.59|1775.87|1769.67|1775.72|1769.52|19
1654333090000|2022-06-04 08:58:10|1775.77|1769.57|1775.97|1769.77|1776.05|1769.85|1775.72|1769.52|23
1654333100000|2022-06-04 08:58:20|1775.98|1769.78|1775.73|1769.53|1775.98|1769.78|1775.63|1769.43|20
1654333110000|2022-06-04 08:58:30|1776.01|1769.81|1775.76|1769.56|1776.26|1770.06|1775.76|1769.56|21
1654333120000|2022-06-04 08:58:40|1775.66|1769.46|1775.5|1769.3|1775.66|1769.46|1775.5|1769.3|19
1654333130000|2022-06-04 08:58:50|1775.53|1769.33|1775.63|1769.43|1775.69|1769.49|1775.46|1769.26|24
1654333140000|2022-06-04 08:59:00|1775.59|1769.39|1775.89|1769.69|1776.06|1769.86|1775.57|1769.37|22
1654333150000|2022-06-04 08:59:10|1775.86|1769.66|1775.87|1769.67|1775.88|1769.68|1775.78|1769.58|22
1654333160000|2022-06-04 08:59:20|1775.98|1769.78|1776.15|1769.95|1776.37|1770.17|1775.98|1769.78|25
1654333170000|2022-06-04 08:59:30|1776.14|1769.94|1776.13|1769.93|1776.16|1769.96|1776.07|1769.87|17
1654333180000|2022-06-04 08:59:40|1776.09|1769.89|1776.06|1769.86|1776.22|1770.02|1775.97|1769.77|21
1654333190000|2022-06-04 08:59:50|1776.07|1769.87|1776.01|1769.81|1776.56|1770.36|1775.98|1769.78|32
1654333200000|2022-06-04 09:00:00|1776.05|1769.85|1776.6|1770.4|1776.66|1770.46|1776.05|1769.85|26
1654333210000|2022-06-04 09:00:10|1776.61|1770.41|1775.85|1769.65|1776.87|1770.67|1775.85|1769.65|30
1654333220000|2022-06-04 09:00:20|1775.88|1769.68|1776.08|1769.88|1776.1|1769.9|1775.88|1769.68|26
1654333230000|2022-06-04 09:00:30|1776.07|1769.87|1775.82|1769.62|1776.12|1769.92|1775.71|1769.51|37
1654333240000|2022-06-04 09:00:40|1775.83|1769.63|1776.18|1769.98|1776.24|1770.04|1775.8|1769.6|23
1654333250000|2022-06-04 09:00:50|1776.19|1769.99|1776.31|1770.11|1776.42|1770.22|1776.19|1769.99|24
1654333260000|2022-06-04 09:01:00|1776.3|1770.1|1776.56|1770.36|1776.64|1770.44|1776.3|1770.1|26
1654333270000|2022-06-04 09:01:10|1776.57|1770.37|1776.55|1770.35|1776.65|1770.45|1776.42|1770.22|28
1654333280000|2022-06-04 09:01:20|1776.51|1770.31|1776.44|1770.24|1776.62|1770.42|1776.43|1770.23|30
1654333290000|2022-06-04 09:01:30|1776.42|1770.22|1776.41|1770.21|1776.65|1770.45|1776.27|1770.07|24
1654333300000|2022-06-04 09:01:40|1776.43|1770.23|1776.68|1770.48|1776.68|1770.48|1776.35|1770.15|28
1654333310000|2022-06-04 09:01:50|1776.66|1770.46|1776.06|1769.86|1776.66|1770.46|1776.06|1769.86|31
1654333320000|2022-06-04 09:02:00|1776.07|1769.87|1776.22|1770.02|1776.32|1770.12|1776.07|1769.87|34
1654333330000|2022-06-04 09:02:10|1776.2|1770|1776.22|1770.02|1776.28|1770.08|1776.19|1769.99|27
1654333340000|2022-06-04 09:02:20|1776.25|1770.05|1776.4|1770.2|1776.42|1770.22|1776.23|1770.03|28
1654333350000|2022-06-04 09:02:30|1776.71|1770.51|1776.84|1770.64|1777.11|1770.91|1776.67|1770.47|31
1654333360000|2022-06-04 09:02:40|1776.87|1770.67|1776.86|1770.66|1777.04|1770.84|1776.8|1770.6|29
1654333370000|2022-06-04 09:02:50|1776.88|1770.68|1776.78|1770.58|1777.14|1770.94|1776.74|1770.54|26
1654333380000|2022-06-04 09:03:00|1776.79|1770.59|1777.01|1770.81|1777.03|1770.83|1776.7|1770.5|25
1654333390000|2022-06-04 09:03:10|1776.99|1770.79|1777.01|1770.81|1777.04|1770.84|1776.94|1770.74|17
1654333400000|2022-06-04 09:03:20|1777.03|1770.83|1777.16|1770.96|1777.16|1770.96|1776.99|1770.79|22
1654333410000|2022-06-04 09:03:30|1777.15|1770.95|1777.16|1770.96|1777.49|1771.29|1777.06|1770.86|29
1654333420000|2022-06-04 09:03:40|1777.2|1771|1777.23|1771.03|1777.23|1771.03|1777.13|1770.93|24
1654333430000|2022-06-04 09:03:50|1777.24|1771.04|1777.27|1771.07|1777.46|1771.26|1777.19|1770.99|22
1654333440000|2022-06-04 09:04:00|1777.28|1771.08|1776.61|1770.41|1777.28|1771.08|1776.49|1770.29|19
1654333450000|2022-06-04 09:04:10|1776.63|1770.43|1776.81|1770.61|1776.97|1770.77|1776.61|1770.41|25
1654333460000|2022-06-04 09:04:20|1776.84|1770.64|1776.83|1770.63|1776.91|1770.71|1776.74|1770.54|18
1654333470000|2022-06-04 09:04:30|1776.88|1770.68|1776.7|1770.5|1776.88|1770.68|1776.65|1770.45|21
1654333480000|2022-06-04 09:04:40|1776.58|1770.38|1776.63|1770.43|1776.7|1770.5|1776.56|1770.36|28
1654333490000|2022-06-04 09:04:50|1776.65|1770.45|1776.73|1770.53|1776.77|1770.57|1776.65|1770.45|24
1654333500000|2022-06-04 09:05:00|1776.71|1770.51|1776.79|1770.59|1776.94|1770.74|1776.64|1770.44|27
1654333510000|2022-06-04 09:05:10|1776.8|1770.6|1776.35|1770.15|1776.8|1770.6|1776.31|1770.11|21
1654333520000|2022-06-04 09:05:20|1776.36|1770.16|1776.34|1770.14|1776.45|1770.25|1776.32|1770.12|25
1654333530000|2022-06-04 09:05:30|1776.33|1770.13|1776.64|1770.44|1776.65|1770.45|1776.32|1770.12|25
1654333540000|2022-06-04 09:05:40|1776.63|1770.43|1776.56|1770.36|1776.66|1770.46|1776.56|1770.36|16
1654333550000|2022-06-04 09:05:50|1776.48|1770.28|1776.32|1770.12|1776.48|1770.28|1776.27|1770.07|26
1654333560000|2022-06-04 09:06:00|1776.33|1770.13|1776.49|1770.29|1776.49|1770.29|1776.33|1770.13|20
1654333570000|2022-06-04 09:06:10|1776.51|1770.31|1776.79|1770.59|1776.98|1770.78|1776.42|1770.22|27
1654333580000|2022-06-04 09:06:20|1776.86|1770.66|1776.67|1770.47|1776.86|1770.66|1776.67|1770.47|18
1654333590000|2022-06-04 09:06:30|1776.68|1770.48|1776.44|1770.24|1776.7|1770.5|1776.44|1770.24|17
1654333600000|2022-06-04 09:06:40|1776.43|1770.23|1776.46|1770.26|1776.47|1770.27|1776.41|1770.21|19
1654333610000|2022-06-04 09:06:50|1776.45|1770.25|1776.44|1770.24|1776.48|1770.28|1776.34|1770.14|22
1654333620000|2022-06-04 09:07:00|1776.45|1770.25|1776.19|1769.99|1776.48|1770.28|1776.06|1769.86|16
1654333630000|2022-06-04 09:07:10|1776.15|1769.95|1776.11|1769.91|1776.19|1769.99|1776.08|1769.88|26
1654333640000|2022-06-04 09:07:20|1776.1|1769.9|1776.05|1769.85|1776.16|1769.96|1776.03|1769.83|26
1654333650000|2022-06-04 09:07:30|1776.06|1769.86|1775.63|1769.43|1776.14|1769.94|1775.61|1769.41|24
1654333660000|2022-06-04 09:07:40|1775.47|1769.27|1775.05|1768.85|1775.47|1769.27|1775.04|1768.84|22
1654333670000|2022-06-04 09:07:50|1775.02|1768.82|1775.55|1769.35|1775.6|1769.4|1775|1768.8|26
1654333680000|2022-06-04 09:08:00|1775.49|1769.29|1775.25|1769.05|1775.49|1769.29|1775.25|1769.05|32
1654333690000|2022-06-04 09:08:10|1775.26|1769.06|1775.4|1769.2|1775.5|1769.3|1775.26|1769.06|27
1654333700000|2022-06-04 09:08:20|1775.41|1769.21|1775.44|1769.24|1775.5|1769.3|1775.37|1769.17|27
1654333710000|2022-06-04 09:08:30|1775.45|1769.25|1775.06|1768.86|1775.51|1769.31|1775.05|1768.85|28
1654333720000|2022-06-04 09:08:40|1775.05|1768.85|1774.42|1768.22|1775.07|1768.87|1774.38|1768.18|36
1654333730000|2022-06-04 09:08:50|1774.43|1768.23|1774.6|1768.4|1774.64|1768.44|1774.43|1768.23|27
1654333740000|2022-06-04 09:09:00|1774.62|1768.42|1774.93|1768.73|1774.93|1768.73|1774.49|1768.29|30
1654333750000|2022-06-04 09:09:10|1775.24|1769.04|1775.79|1769.59|1775.89|1769.69|1775.24|1769.04|23
1654333760000|2022-06-04 09:09:20|1775.78|1769.58|1775.71|1769.51|1775.79|1769.59|1775.7|1769.5|14
1654333770000|2022-06-04 09:09:30|1775.72|1769.52|1775.45|1769.25|1775.72|1769.52|1775.42|1769.22|18
1654333780000|2022-06-04 09:09:40|1775.44|1769.24|1775.46|1769.26|1775.49|1769.29|1775.41|1769.21|17
1654333790000|2022-06-04 09:09:50|1775.41|1769.21|1775.44|1769.24|1775.46|1769.26|1775.36|1769.16|16
1654333800000|2022-06-04 09:10:00|1775.42|1769.22|1775.47|1769.27|1775.48|1769.28|1775.39|1769.19|16
1654333810000|2022-06-04 09:10:10|1775.48|1769.28|1775.71|1769.51|1775.75|1769.55|1775.48|1769.28|17
1654333820000|2022-06-04 09:10:20|1775.69|1769.49|1776.4|1770.2|1776.44|1770.24|1775.65|1769.45|25
1654333830000|2022-06-04 09:10:30|1776.41|1770.21|1776.41|1770.21|1776.46|1770.26|1776.37|1770.17|26
1654333840000|2022-06-04 09:10:40|1776.33|1770.13|1776.23|1770.03|1776.33|1770.13|1776.21|1770.01|25
1654333850000|2022-06-04 09:10:50|1776.3|1770.1|1776.35|1770.15|1776.41|1770.21|1776.24|1770.04|23
1654333860000|2022-06-04 09:11:00|1776.34|1770.14|1776.36|1770.16|1776.38|1770.18|1776.3|1770.1|22
1654333870000|2022-06-04 09:11:10|1776.37|1770.17|1777.27|1771.07|1777.27|1771.07|1776.37|1770.17|26
1654333880000|2022-06-04 09:11:20|1777.33|1771.13|1777.22|1771.02|1777.33|1771.13|1776.99|1770.79|27
1654333890000|2022-06-04 09:11:30|1777.23|1771.03|1777.79|1771.59|1777.85|1771.65|1777.23|1771.03|30
1654333900000|2022-06-04 09:11:40|1778.03|1771.83|1778.22|1772.02|1778.25|1772.05|1778.03|1771.83|21
1654333910000|2022-06-04 09:11:50|1778.21|1772.01|1778.18|1771.98|1778.35|1772.15|1778.18|1771.98|25
1654333920000|2022-06-04 09:12:00|1778.2|1772|1777.79|1771.59|1778.26|1772.06|1777.73|1771.53|27
1654333930000|2022-06-04 09:12:10|1777.76|1771.56|1777.95|1771.75|1778.09|1771.89|1777.67|1771.47|32
1654333940000|2022-06-04 09:12:20|1777.96|1771.76|1778.3|1772.1|1778.38|1772.18|1777.96|1771.76|25
1654333950000|2022-06-04 09:12:30|1778.28|1772.08|1778.23|1772.03|1778.39|1772.19|1778.23|1772.03|19
1654333960000|2022-06-04 09:12:40|1778.24|1772.04|1778.35|1772.15|1778.38|1772.18|1778.24|1772.04|15
1654333970000|2022-06-04 09:12:50|1778.36|1772.16|1778.85|1772.65|1778.85|1772.65|1778.34|1772.14|18
1654333980000|2022-06-04 09:13:00|1778.86|1772.66|1778.89|1772.69|1778.97|1772.77|1778.83|1772.63|29
1654333990000|2022-06-04 09:13:10|1778.87|1772.67|1778.96|1772.76|1778.99|1772.79|1778.35|1772.15|28
1654334000000|2022-06-04 09:13:20|1779.02|1772.82|1779.59|1773.39|1779.72|1773.52|1778.99|1772.79|32
1654334010000|2022-06-04 09:13:30|1779.5|1773.3|1779.59|1773.39|1779.61|1773.41|1779.5|1773.3|21
1654334020000|2022-06-04 09:13:40|1779.58|1773.38|1779.69|1773.49|1779.75|1773.55|1779.55|1773.35|23
1654334030000|2022-06-04 09:13:50|1779.66|1773.46|1781.14|1774.94|1781.14|1774.94|1779.62|1773.42|33
1654334040000|2022-06-04 09:14:00|1781.13|1774.93|1780.28|1774.08|1781.13|1774.93|1780.28|1774.08|29
1654334050000|2022-06-04 09:14:10|1780.29|1774.09|1780.29|1774.09|1780.35|1774.15|1780.26|1774.06|25
1654334060000|2022-06-04 09:14:20|1780.3|1774.1|1780.35|1774.15|1780.37|1774.17|1780.22|1774.02|26
1654334070000|2022-06-04 09:14:30|1780.33|1774.13|1780.24|1774.04|1780.36|1774.16|1780.23|1774.03|29
1654334080000|2022-06-04 09:14:40|1780.25|1774.05|1779.99|1773.79|1780.26|1774.06|1779.97|1773.77|29
1654334090000|2022-06-04 09:14:50|1779.97|1773.77|1779.95|1773.75|1780.05|1773.85|1779.9|1773.7|28
1654334100000|2022-06-04 09:15:00|1779.96|1773.76|1780.63|1774.43|1780.68|1774.48|1779.94|1773.74|28
1654334110000|2022-06-04 09:15:10|1780.59|1774.39|1781.05|1774.85|1781.08|1774.88|1780.58|1774.38|28
1654334120000|2022-06-04 09:15:20|1781.04|1774.84|1781.21|1775.01|1781.28|1775.08|1781.03|1774.83|18
1654334130000|2022-06-04 09:15:30|1781.19|1774.99|1781.14|1774.94|1781.22|1775.02|1781.14|1774.94|27
1654334140000|2022-06-04 09:15:40|1781.16|1774.96|1779.74|1773.54|1781.18|1774.98|1779.74|1773.54|26
1654334150000|2022-06-04 09:15:50|1779.69|1773.49|1777.37|1771.17|1779.69|1773.49|1777.37|1771.17|33
1654334160000|2022-06-04 09:16:00|1777.38|1771.18|1778.1|1771.9|1778.19|1771.99|1777.35|1771.15|35
1654334170000|2022-06-04 09:16:10|1778.05|1771.85|1778.05|1771.85|1778.15|1771.95|1777.88|1771.68|31
1654334180000|2022-06-04 09:16:20|1778.04|1771.84|1777.4|1771.2|1778.06|1771.86|1777.4|1771.2|23
1654334190000|2022-06-04 09:16:30|1777.39|1771.19|1777.17|1770.97|1777.41|1771.21|1777.13|1770.93|28
1654334200000|2022-06-04 09:16:40|1777.22|1771.02|1777.03|1770.83|1777.23|1771.03|1776.95|1770.75|30
1654334210000|2022-06-04 09:16:50|1777.02|1770.82|1777.09|1770.89|1777.13|1770.93|1777.02|1770.82|24
1654334220000|2022-06-04 09:17:00|1777.08|1770.88|1777.41|1771.21|1777.58|1771.38|1777.08|1770.88|27
1654334230000|2022-06-04 09:17:10|1777.4|1771.2|1777.41|1771.21|1777.45|1771.25|1777.4|1771.2|14
1654334240000|2022-06-04 09:17:20|1777.44|1771.24|1777.42|1771.22|1777.5|1771.3|1777.41|1771.21|18
1654334250000|2022-06-04 09:17:30|1777.41|1771.21|1777.47|1771.27|1777.5|1771.3|1777.41|1771.21|22
1654334260000|2022-06-04 09:17:40|1777.49|1771.29|1777.49|1771.29|1777.51|1771.31|1777.43|1771.23|16
1654334270000|2022-06-04 09:17:50|1777.48|1771.28|1776.99|1770.79|1777.48|1771.28|1776.99|1770.79|17
1654334280000|2022-06-04 09:18:00|1776.98|1770.78|1776.96|1770.76|1777.09|1770.89|1776.95|1770.75|20
1654334290000|2022-06-04 09:18:10|1776.97|1770.77|1777|1770.8|1777.08|1770.88|1776.94|1770.74|30
1654334300000|2022-06-04 09:18:20|1776.99|1770.79|1776.98|1770.78|1776.99|1770.79|1776.95|1770.75|12
1654334310000|2022-06-04 09:18:30|1776.97|1770.77|1776.97|1770.77|1777.04|1770.84|1776.95|1770.75|26
1654334320000|2022-06-04 09:18:40|1776.93|1770.73|1777.21|1771.01|1777.33|1771.13|1776.93|1770.73|23
1654334330000|2022-06-04 09:18:50|1777.24|1771.04|1777.25|1771.05|1777.32|1771.12|1777.2|1771|23
1654334340000|2022-06-04 09:19:00|1777.24|1771.04|1777.18|1770.98|1777.25|1771.05|1777.17|1770.97|15
1654334350000|2022-06-04 09:19:10|1777.21|1771.01|1777.24|1771.04|1777.26|1771.06|1777.18|1770.98|25
1654334360000|2022-06-04 09:19:20|1777.23|1771.03|1777.08|1770.88|1777.23|1771.03|1777.08|1770.88|16
1654334370000|2022-06-04 09:19:30|1777.09|1770.89|1777.67|1771.47|1777.67|1771.47|1777.08|1770.88|18
1654334380000|2022-06-04 09:19:40|1777.66|1771.46|1777.82|1771.62|1777.82|1771.62|1777.66|1771.46|21
1654334390000|2022-06-04 09:19:50|1777.81|1771.61|1777.92|1771.72|1778.19|1771.99|1777.68|1771.48|25
1654334400000|2022-06-04 09:20:00|1777.93|1771.73|1777.89|1771.69|1777.93|1771.73|1777.52|1771.32|18
1654334410000|2022-06-04 09:20:10|1777.9|1771.7|1777.86|1771.66|1777.9|1771.7|1777.81|1771.61|14
1654334420000|2022-06-04 09:20:20|1777.85|1771.65|1777.74|1771.54|1777.85|1771.65|1777.73|1771.53|19
1654334430000|2022-06-04 09:20:30|1777.75|1771.55|1777.55|1771.35|1777.75|1771.55|1777.46|1771.26|25
1654334440000|2022-06-04 09:20:40|1777.56|1771.36|1777.76|1771.56|1777.85|1771.65|1777.56|1771.36|25
1654334450000|2022-06-04 09:20:50|1777.75|1771.55|1777.6|1771.4|1777.75|1771.55|1777.59|1771.39|21
1654334460000|2022-06-04 09:21:00|1777.59|1771.39|1777.62|1771.42|1777.63|1771.43|1777.57|1771.37|14
1654334470000|2022-06-04 09:21:10|1777.63|1771.43|1777.72|1771.52|1777.79|1771.59|1777.63|1771.43|20
1654334480000|2022-06-04 09:21:20|1777.73|1771.53|1777.33|1771.13|1777.84|1771.64|1777.25|1771.05|29
1654334490000|2022-06-04 09:21:30|1777.3|1771.1|1777.7|1771.5|1777.92|1771.72|1777.3|1771.1|28
1654334500000|2022-06-04 09:21:40|1777.65|1771.45|1777.63|1771.43|1777.71|1771.51|1777.63|1771.43|22
1654334510000|2022-06-04 09:21:50|1777.59|1771.39|1777.68|1771.48|1777.75|1771.55|1777.59|1771.39|23
1654334520000|2022-06-04 09:22:00|1777.69|1771.49|1777.67|1771.47|1777.71|1771.51|1777.61|1771.41|26
1654334530000|2022-06-04 09:22:10|1777.68|1771.48|1777.56|1771.36|1777.68|1771.48|1777.55|1771.35|22
1654334540000|2022-06-04 09:22:20|1777.55|1771.35|1777.57|1771.37|1777.66|1771.46|1777.55|1771.35|21
1654334550000|2022-06-04 09:22:30|1777.56|1771.36|1777.53|1771.33|1777.57|1771.37|1777.53|1771.33|8
1654334560000|2022-06-04 09:22:40|1777.48|1771.28|1777.54|1771.34|1777.56|1771.36|1777.48|1771.28|13
1654334570000|2022-06-04 09:22:50|1777.53|1771.33|1778.19|1771.99|1778.22|1772.02|1777.53|1771.33|20
1654334580000|2022-06-04 09:23:00|1778.12|1771.92|1778.1|1771.9|1778.17|1771.97|1778.01|1771.81|24
1654334590000|2022-06-04 09:23:10|1778.12|1771.92|1778.24|1772.04|1778.26|1772.06|1778.08|1771.88|22
1654334600000|2022-06-04 09:23:20|1778.2|1772|1778.09|1771.89|1778.22|1772.02|1778.09|1771.89|23
1654334610000|2022-06-04 09:23:30|1778.1|1771.9|1778.2|1772|1778.3|1772.1|1778.1|1771.9|24
1654334620000|2022-06-04 09:23:40|1778.21|1772.01|1778.12|1771.92|1778.3|1772.1|1778.12|1771.92|21
1654334630000|2022-06-04 09:23:50|1778.1|1771.9|1777.51|1771.31|1778.1|1771.9|1777.49|1771.29|25
1654334640000|2022-06-04 09:24:00|1777.5|1771.3|1777.43|1771.23|1777.52|1771.32|1777.43|1771.23|19
1654334650000|2022-06-04 09:24:10|1777.45|1771.25|1777.47|1771.27|1777.59|1771.39|1777.43|1771.23|32
1654334660000|2022-06-04 09:24:20|1777.46|1771.26|1777.39|1771.19|1777.59|1771.39|1777.39|1771.19|21
1654334670000|2022-06-04 09:24:30|1777.34|1771.14|1777.33|1771.13|1777.41|1771.21|1777.01|1770.81|21
1654334680000|2022-06-04 09:24:40|1777.34|1771.14|1777.36|1771.16|1777.36|1771.16|1777.33|1771.13|17
1654334690000|2022-06-04 09:24:50|1777.35|1771.15|1777.35|1771.15|1777.39|1771.19|1777.31|1771.11|18
1654334700000|2022-06-04 09:25:00|1777.38|1771.18|1777.29|1771.09|1777.4|1771.2|1777.25|1771.05|23
1654334710000|2022-06-04 09:25:10|1777.33|1771.13|1777.29|1771.09|1777.33|1771.13|1777.27|1771.07|20
1654334720000|2022-06-04 09:25:20|1777.31|1771.11|1777.28|1771.08|1777.31|1771.11|1777.26|1771.06|7
1654334730000|2022-06-04 09:25:30|1777.3|1771.1|1777.29|1771.09|1777.31|1771.11|1777.28|1771.08|11
1654334740000|2022-06-04 09:25:40|1777.28|1771.08|1777.29|1771.09|1777.3|1771.1|1777.27|1771.07|9
1654334750000|2022-06-04 09:25:50|1777.27|1771.07|1777.28|1771.08|1777.29|1771.09|1777.26|1771.06|6
1654334760000|2022-06-04 09:26:00|1777.27|1771.07|1777.71|1771.51|1777.71|1771.51|1777.25|1771.05|19
1654334770000|2022-06-04 09:26:10|1777.7|1771.5|1777.68|1771.48|1777.75|1771.55|1777.63|1771.43|23
1654334780000|2022-06-04 09:26:20|1777.67|1771.47|1777.49|1771.29|1777.67|1771.47|1777.46|1771.26|24
1654334790000|2022-06-04 09:26:30|1777.45|1771.25|1777.16|1770.96|1777.5|1771.3|1777.13|1770.93|22
1654334800000|2022-06-04 09:26:40|1777.15|1770.95|1777.2|1771|1777.25|1771.05|1777.15|1770.95|19
1654334810000|2022-06-04 09:26:50|1777.14|1770.94|1777.13|1770.93|1777.18|1770.98|1777.12|1770.92|20
1654334820000|2022-06-04 09:27:00|1777.14|1770.94|1777.28|1771.08|1777.3|1771.1|1777.14|1770.94|20
1654334830000|2022-06-04 09:27:10|1777.27|1771.07|1777.29|1771.09|1777.29|1771.09|1777.18|1770.98|18
1654334840000|2022-06-04 09:27:20|1777.23|1771.03|1777.06|1770.86|1777.28|1771.08|1777.06|1770.86|31
1654334850000|2022-06-04 09:27:30|1777.07|1770.87|1777.1|1770.9|1777.2|1771|1777.07|1770.87|25
1654334860000|2022-06-04 09:27:40|1777.11|1770.91|1777.09|1770.89|1777.11|1770.91|1777.04|1770.84|10
1654334870000|2022-06-04 09:27:50|1777.08|1770.88|1777.07|1770.87|1777.1|1770.9|1777.06|1770.86|12
1654334880000|2022-06-04 09:28:00|1777.09|1770.89|1777.15|1770.95|1777.15|1770.95|1777.07|1770.87|17
1654334890000|2022-06-04 09:28:10|1777.16|1770.96|1776.64|1770.44|1777.16|1770.96|1776.62|1770.42|22
1654334900000|2022-06-04 09:28:20|1776.62|1770.42|1776.72|1770.52|1776.78|1770.58|1776.62|1770.42|26
1654334910000|2022-06-04 09:28:30|1776.71|1770.51|1776.79|1770.59|1777.01|1770.81|1776.69|1770.49|23
1654334920000|2022-06-04 09:28:40|1776.78|1770.58|1776.78|1770.58|1776.94|1770.74|1776.78|1770.58|21
1654334930000|2022-06-04 09:28:50|1776.8|1770.6|1776.82|1770.62|1776.83|1770.63|1776.74|1770.54|12
1654334940000|2022-06-04 09:29:00|1776.84|1770.64|1776.9|1770.7|1776.93|1770.73|1776.84|1770.64|18
1654334950000|2022-06-04 09:29:10|1776.87|1770.67|1776.66|1770.46|1776.9|1770.7|1776.59|1770.39|29
1654334960000|2022-06-04 09:29:20|1776.69|1770.49|1776.87|1770.67|1776.87|1770.67|1776.65|1770.45|16
1654334970000|2022-06-04 09:29:30|1777.04|1770.84|1776.96|1770.76|1777.11|1770.91|1776.9|1770.7|31
1654334980000|2022-06-04 09:29:40|1776.97|1770.77|1776.99|1770.79|1777.01|1770.81|1776.91|1770.71|20
1654334990000|2022-06-04 09:29:50|1777.05|1770.85|1776.99|1770.79|1777.07|1770.87|1776.99|1770.79|19
1654335000000|2022-06-04 09:30:00|1777.01|1770.81|1776.98|1770.78|1777.05|1770.85|1776.95|1770.75|27
1654335010000|2022-06-04 09:30:10|1776.97|1770.77|1777.02|1770.82|1777.07|1770.87|1776.9|1770.7|26
1654335020000|2022-06-04 09:30:20|1776.98|1770.78|1776.96|1770.76|1776.99|1770.79|1776.91|1770.71|22
1654335030000|2022-06-04 09:30:30|1776.91|1770.71|1776.8|1770.6|1776.91|1770.71|1776.72|1770.52|22
1654335040000|2022-06-04 09:30:40|1776.85|1770.65|1776.82|1770.62|1776.87|1770.67|1776.73|1770.53|25
1654335050000|2022-06-04 09:30:50|1776.81|1770.61|1776.83|1770.63|1776.88|1770.68|1776.77|1770.57|26
1654335060000|2022-06-04 09:31:00|1776.84|1770.64|1776.61|1770.41|1776.9|1770.7|1776.52|1770.32|33
1654335070000|2022-06-04 09:31:10|1776.6|1770.4|1776.6|1770.4|1776.63|1770.43|1776.57|1770.37|25
1654335080000|2022-06-04 09:31:20|1776.61|1770.41|1776.48|1770.28|1776.61|1770.41|1776.38|1770.18|15
1654335090000|2022-06-04 09:31:30|1776.45|1770.25|1776.16|1769.96|1776.48|1770.28|1776.16|1769.96|24
1654335100000|2022-06-04 09:31:40|1776.15|1769.95|1775.23|1769.03|1776.18|1769.98|1775.1|1768.9|28
1654335110000|2022-06-04 09:31:50|1775.22|1769.02|1775.18|1768.98|1775.23|1769.03|1775.17|1768.97|24
1654335120000|2022-06-04 09:32:00|1775.19|1768.99|1775.19|1768.99|1775.3|1769.1|1775|1768.8|26
1654335130000|2022-06-04 09:32:10|1775.17|1768.97|1774.83|1768.63|1775.18|1768.98|1774.83|1768.63|25
1654335140000|2022-06-04 09:32:20|1774.87|1768.67|1774.81|1768.61|1774.87|1768.67|1774.74|1768.54|32
1654335150000|2022-06-04 09:32:30|1774.76|1768.56|1774.71|1768.51|1774.8|1768.6|1774.71|1768.51|11
1654335160000|2022-06-04 09:32:40|1774.7|1768.5|1774.73|1768.53|1774.76|1768.56|1774.7|1768.5|12
1654335170000|2022-06-04 09:32:50|1774.72|1768.52|1774.7|1768.5|1774.75|1768.55|1774.68|1768.48|25
1654335180000|2022-06-04 09:33:00|1774.71|1768.51|1774.77|1768.57|1774.94|1768.74|1774.71|1768.51|27
1654335190000|2022-06-04 09:33:10|1774.78|1768.58|1774.8|1768.6|1774.81|1768.61|1774.72|1768.52|18
1654335200000|2022-06-04 09:33:20|1774.76|1768.56|1774.49|1768.29|1774.93|1768.73|1774.48|1768.28|27
1654335210000|2022-06-04 09:33:30|1774.5|1768.3|1774.03|1767.83|1774.52|1768.32|1774.03|1767.83|26
1654335220000|2022-06-04 09:33:40|1774.05|1767.85|1774.07|1767.87|1774.11|1767.91|1774.02|1767.82|24
1654335230000|2022-06-04 09:33:50|1774.06|1767.86|1774.18|1767.98|1774.18|1767.98|1773.97|1767.77|23
1654335240000|2022-06-04 09:34:00|1774.15|1767.95|1774.05|1767.85|1774.18|1767.98|1774.02|1767.82|23
1654335250000|2022-06-04 09:34:10|1774.04|1767.84|1773.82|1767.62|1774.1|1767.9|1773.74|1767.54|25
1654335260000|2022-06-04 09:34:20|1773.56|1767.36|1772.75|1766.55|1773.56|1767.36|1772.75|1766.55|21
1654335270000|2022-06-04 09:34:30|1772.74|1766.54|1772.64|1766.44|1772.75|1766.55|1772.5|1766.3|22
1654335280000|2022-06-04 09:34:40|1772.62|1766.42|1772.59|1766.39|1772.7|1766.5|1772.59|1766.39|23
1654335290000|2022-06-04 09:34:50|1772.58|1766.38|1772.6|1766.4|1772.66|1766.46|1772.37|1766.17|31
1654335300000|2022-06-04 09:35:00|1772.58|1766.38|1772.55|1766.35|1772.6|1766.4|1772.46|1766.26|20
1654335310000|2022-06-04 09:35:10|1772.56|1766.36|1772.54|1766.34|1772.56|1766.36|1772.47|1766.27|25
1654335320000|2022-06-04 09:35:20|1772.52|1766.32|1772.43|1766.23|1772.53|1766.33|1772.29|1766.09|22
1654335330000|2022-06-04 09:35:30|1772.42|1766.22|1772.44|1766.24|1772.48|1766.28|1772.42|1766.22|27
1654335340000|2022-06-04 09:35:40|1772.42|1766.22|1772.48|1766.28|1772.53|1766.33|1772.42|1766.22|24
1654335350000|2022-06-04 09:35:50|1772.47|1766.27|1772.5|1766.3|1772.51|1766.31|1772.45|1766.25|16
1654335360000|2022-06-04 09:36:00|1772.49|1766.29|1772.5|1766.3|1772.52|1766.32|1772.45|1766.25|20
1654335370000|2022-06-04 09:36:10|1772.47|1766.27|1773.4|1767.2|1773.43|1767.23|1772.44|1766.24|25
1654335380000|2022-06-04 09:36:20|1773.41|1767.21|1773.41|1767.21|1773.65|1767.45|1773.41|1767.21|16
1654335390000|2022-06-04 09:36:30|1773.42|1767.22|1772.66|1766.46|1773.48|1767.28|1772.66|1766.46|16
1654335400000|2022-06-04 09:36:40|1772.68|1766.48|1772.63|1766.43|1772.69|1766.49|1772.6|1766.4|20
1654335410000|2022-06-04 09:36:50|1772.62|1766.42|1772.56|1766.36|1772.65|1766.45|1772.54|1766.34|27
1654335420000|2022-06-04 09:37:00|1772.58|1766.38|1772.55|1766.35|1772.6|1766.4|1772.54|1766.34|27
1654335430000|2022-06-04 09:37:10|1772.53|1766.33|1772.12|1765.92|1772.55|1766.35|1772.12|1765.92|24
1654335440000|2022-06-04 09:37:20|1772.14|1765.94|1772.08|1765.88|1772.14|1765.94|1772.04|1765.84|17
1654335450000|2022-06-04 09:37:30|1772.09|1765.89|1772.06|1765.86|1772.09|1765.89|1772.03|1765.83|22
1654335460000|2022-06-04 09:37:40|1772.02|1765.82|1772.02|1765.82|1772.07|1765.87|1772.01|1765.81|16
1654335470000|2022-06-04 09:37:50|1772.07|1765.87|1772.42|1766.22|1772.43|1766.23|1772.03|1765.83|22
1654335480000|2022-06-04 09:38:00|1772.43|1766.23|1772.84|1766.64|1772.84|1766.64|1772.41|1766.21|32
1654335490000|2022-06-04 09:38:10|1772.86|1766.66|1772.83|1766.63|1772.89|1766.69|1772.8|1766.6|27
1654335500000|2022-06-04 09:38:20|1772.86|1766.66|1772.86|1766.66|1772.87|1766.67|1772.72|1766.52|32
1654335510000|2022-06-04 09:38:30|1772.83|1766.63|1773.28|1767.08|1773.34|1767.14|1772.8|1766.6|28
1654335520000|2022-06-04 09:38:40|1773.27|1767.07|1773.32|1767.12|1773.36|1767.16|1772.92|1766.72|25
1654335530000|2022-06-04 09:38:50|1773.29|1767.09|1773.22|1767.02|1773.31|1767.11|1773.21|1767.01|17
1654335540000|2022-06-04 09:39:00|1773.21|1767.01|1771.97|1765.77|1773.21|1767.01|1771.97|1765.77|21
1654335550000|2022-06-04 09:39:10|1771.96|1765.76|1771.79|1765.59|1771.96|1765.76|1771.75|1765.55|24
1654335560000|2022-06-04 09:39:20|1771.76|1765.56|1772.09|1765.89|1772.17|1765.97|1771.76|1765.56|28
1654335570000|2022-06-04 09:39:30|1772.1|1765.9|1772.16|1765.96|1772.16|1765.96|1772.1|1765.9|17
1654335580000|2022-06-04 09:39:40|1772.14|1765.94|1772.47|1766.27|1772.47|1766.27|1772.09|1765.89|27
1654335590000|2022-06-04 09:39:50|1772.46|1766.26|1772.39|1766.19|1772.5|1766.3|1772.37|1766.17|22
1654335600000|2022-06-04 09:40:00|1772.41|1766.21|1772.44|1766.24|1772.49|1766.29|1772.4|1766.2|17
1654335610000|2022-06-04 09:40:10|1772.46|1766.26|1772.17|1765.97|1772.46|1766.26|1772.17|1765.97|23
1654335620000|2022-06-04 09:40:20|1772.19|1765.99|1772.06|1765.86|1772.21|1766.01|1772.02|1765.82|24
1654335630000|2022-06-04 09:40:30|1772.03|1765.83|1772.51|1766.31|1772.51|1766.31|1771.83|1765.63|32
1654335640000|2022-06-04 09:40:40|1772.52|1766.32|1772.39|1766.19|1772.52|1766.32|1772.34|1766.14|27
1654335650000|2022-06-04 09:40:50|1772.45|1766.25|1772.44|1766.24|1772.47|1766.27|1772.37|1766.17|23
1654335660000|2022-06-04 09:41:00|1772.45|1766.25|1772.64|1766.44|1772.68|1766.48|1772.43|1766.23|22
1654335670000|2022-06-04 09:41:10|1772.63|1766.43|1772.54|1766.34|1772.64|1766.44|1772.44|1766.24|27
1654335680000|2022-06-04 09:41:20|1772.56|1766.36|1772.66|1766.46|1772.66|1766.46|1772.54|1766.34|21
1654335690000|2022-06-04 09:41:30|1772.67|1766.47|1772.96|1766.76|1772.99|1766.79|1772.54|1766.34|31
1654335700000|2022-06-04 09:41:40|1772.99|1766.79|1773.02|1766.82|1773.06|1766.86|1772.91|1766.71|27
1654335710000|2022-06-04 09:41:50|1773.01|1766.81|1772.85|1766.65|1773.01|1766.81|1772.78|1766.58|26
1654335720000|2022-06-04 09:42:00|1772.98|1766.78|1772.88|1766.68|1772.98|1766.78|1772.79|1766.59|27
1654335730000|2022-06-04 09:42:10|1772.85|1766.65|1772.18|1765.98|1772.9|1766.7|1772.12|1765.92|24
1654335740000|2022-06-04 09:42:20|1772.11|1765.91|1771.86|1765.66|1772.2|1766|1771.86|1765.66|28
1654335750000|2022-06-04 09:42:30|1771.87|1765.67|1771.55|1765.35|1771.97|1765.77|1771.38|1765.18|33
1654335760000|2022-06-04 09:42:40|1771.5|1765.3|1771.9|1765.7|1771.97|1765.77|1771.49|1765.29|35
1654335770000|2022-06-04 09:42:50|1771.88|1765.68|1772.15|1765.95|1772.21|1766.01|1771.74|1765.54|34
1654335780000|2022-06-04 09:43:00|1772.16|1765.96|1772.24|1766.04|1772.28|1766.08|1772.02|1765.82|28
1654335790000|2022-06-04 09:43:10|1772.23|1766.03|1772.2|1766|1772.29|1766.09|1772.2|1766|18
1654335800000|2022-06-04 09:43:20|1772.19|1765.99|1772.25|1766.05|1772.25|1766.05|1772.19|1765.99|16
1654335810000|2022-06-04 09:43:30|1772.23|1766.03|1772.39|1766.19|1772.42|1766.22|1772.2|1766|25
1654335820000|2022-06-04 09:43:40|1772.36|1766.16|1772.12|1765.92|1772.43|1766.23|1772.05|1765.85|29
1654335830000|2022-06-04 09:43:50|1772.11|1765.91|1772.15|1765.95|1772.22|1766.02|1772.11|1765.91|16
1654335840000|2022-06-04 09:44:00|1772.14|1765.94|1772.16|1765.96|1772.22|1766.02|1772.12|1765.92|27
1654335850000|2022-06-04 09:44:10|1772.15|1765.95|1772.12|1765.92|1772.18|1765.98|1772.11|1765.91|16
1654335860000|2022-06-04 09:44:20|1772.18|1765.98|1772.26|1766.06|1772.45|1766.25|1772.16|1765.96|25
1654335870000|2022-06-04 09:44:30|1772.24|1766.04|1772.28|1766.08|1772.39|1766.19|1772.24|1766.04|28
1654335880000|2022-06-04 09:44:40|1772.29|1766.09|1772.41|1766.21|1772.44|1766.24|1772.23|1766.03|20
1654335890000|2022-06-04 09:44:50|1772.39|1766.19|1772.44|1766.24|1772.45|1766.25|1772.37|1766.17|22
1654335900000|2022-06-04 09:45:00|1772.42|1766.22|1772.46|1766.26|1773.13|1766.93|1772.42|1766.22|31
1654335910000|2022-06-04 09:45:10|1772.47|1766.27|1772.45|1766.25|1772.49|1766.29|1772.42|1766.22|26
1654335920000|2022-06-04 09:45:20|1772.46|1766.26|1772.32|1766.12|1772.5|1766.3|1772.21|1766.01|20
1654335930000|2022-06-04 09:45:30|1772.34|1766.14|1772.38|1766.18|1772.39|1766.19|1772.31|1766.11|11
1654335940000|2022-06-04 09:45:40|1772.33|1766.13|1772.07|1765.87|1772.33|1766.13|1772.05|1765.85|13
1654335950000|2022-06-04 09:45:50|1772.04|1765.84|1772.06|1765.86|1772.09|1765.89|1772.03|1765.83|21
1654335960000|2022-06-04 09:46:00|1772.07|1765.87|1772.06|1765.86|1772.1|1765.9|1772.01|1765.81|17
1654335970000|2022-06-04 09:46:10|1772.03|1765.83|1772.03|1765.83|1772.21|1766.01|1772.02|1765.82|21
1654335980000|2022-06-04 09:46:20|1772.02|1765.82|1772.08|1765.88|1772.13|1765.93|1772.01|1765.81|25
1654335990000|2022-06-04 09:46:30|1772.09|1765.89|1772.02|1765.82|1772.1|1765.9|1772.02|1765.82|15
1654336000000|2022-06-04 09:46:40|1772.06|1765.86|1772.06|1765.86|1772.1|1765.9|1771.96|1765.76|22
1654336010000|2022-06-04 09:46:50|1772.07|1765.87|1772.26|1766.06|1772.28|1766.08|1772|1765.8|27
1654336020000|2022-06-04 09:47:00|1772.24|1766.04|1772.31|1766.11|1772.31|1766.11|1772.18|1765.98|23
1654336030000|2022-06-04 09:47:10|1772.3|1766.1|1772.19|1765.99|1772.33|1766.13|1772.15|1765.95|27
1654336040000|2022-06-04 09:47:20|1772.2|1766|1772.38|1766.18|1772.38|1766.18|1772.2|1766|22
1654336050000|2022-06-04 09:47:30|1772.37|1766.17|1772.48|1766.28|1772.5|1766.3|1772.32|1766.12|21
1654336060000|2022-06-04 09:47:40|1772.45|1766.25|1772.37|1766.17|1772.49|1766.29|1772.33|1766.13|24
1654336070000|2022-06-04 09:47:50|1772.36|1766.16|1772.59|1766.39|1772.6|1766.4|1772.36|1766.16|22
1654336080000|2022-06-04 09:48:00|1772.58|1766.38|1772.95|1766.75|1773.01|1766.81|1772.58|1766.38|27
1654336090000|2022-06-04 09:48:10|1772.86|1766.66|1772.92|1766.72|1772.94|1766.74|1772.84|1766.64|28
1654336100000|2022-06-04 09:48:20|1772.93|1766.73|1772.94|1766.74|1772.97|1766.77|1772.91|1766.71|9
1654336110000|2022-06-04 09:48:30|1772.95|1766.75|1773.33|1767.13|1773.36|1767.16|1772.93|1766.73|26
1654336120000|2022-06-04 09:48:40|1773.32|1767.12|1773.21|1767.01|1773.33|1767.13|1773.12|1766.92|17
1654336130000|2022-06-04 09:48:50|1773.18|1766.98|1773.13|1766.93|1773.21|1767.01|1773.12|1766.92|21
1654336140000|2022-06-04 09:49:00|1773.11|1766.91|1772.77|1766.57|1773.11|1766.91|1772.75|1766.55|26
1654336150000|2022-06-04 09:49:10|1772.76|1766.56|1772.83|1766.63|1772.92|1766.72|1772.76|1766.56|28
1654336160000|2022-06-04 09:49:20|1772.84|1766.64|1772.85|1766.65|1772.9|1766.7|1772.83|1766.63|19
1654336170000|2022-06-04 09:49:30|1772.82|1766.62|1772.86|1766.66|1772.88|1766.68|1772.79|1766.59|29
1654336180000|2022-06-04 09:49:40|1772.84|1766.64|1772.83|1766.63|1772.9|1766.7|1772.82|1766.62|23
1654336190000|2022-06-04 09:49:50|1772.82|1766.62|1772.95|1766.75|1773.02|1766.82|1772.82|1766.62|23
1654336200000|2022-06-04 09:50:00|1773.01|1766.81|1773.03|1766.83|1773.11|1766.91|1772.95|1766.75|28
1654336210000|2022-06-04 09:50:10|1773.02|1766.82|1773.66|1767.46|1773.77|1767.57|1773|1766.8|32
1654336220000|2022-06-04 09:50:20|1773.62|1767.42|1773.81|1767.61|1773.82|1767.62|1773.6|1767.4|22
1654336230000|2022-06-04 09:50:30|1773.79|1767.59|1773.9|1767.7|1773.99|1767.79|1773.66|1767.46|24
1654336240000|2022-06-04 09:50:40|1773.91|1767.71|1774.01|1767.81|1774.01|1767.81|1773.91|1767.71|22
1654336250000|2022-06-04 09:50:50|1774|1767.8|1774.22|1768.02|1774.27|1768.07|1773.98|1767.78|23
1654336260000|2022-06-04 09:51:00|1774.21|1768.01|1774.29|1768.09|1774.3|1768.1|1774.2|1768|18
1654336270000|2022-06-04 09:51:10|1774.28|1768.08|1774.29|1768.09|1774.34|1768.14|1774.28|1768.08|22
1654336280000|2022-06-04 09:51:20|1774.3|1768.1|1773.09|1766.89|1774.3|1768.1|1773.08|1766.88|25
1654336290000|2022-06-04 09:51:30|1773.12|1766.92|1773.24|1767.04|1773.28|1767.08|1773.11|1766.91|20
1654336300000|2022-06-04 09:51:40|1773.21|1767.01|1773.67|1767.47|1773.77|1767.57|1773.2|1767|30
1654336310000|2022-06-04 09:51:50|1773.66|1767.46|1773.59|1767.39|1773.72|1767.52|1773.37|1767.17|28
1654336320000|2022-06-04 09:52:00|1773.58|1767.38|1773.34|1767.14|1773.59|1767.39|1773.34|1767.14|22
1654336330000|2022-06-04 09:52:10|1773.39|1767.19|1773.32|1767.12|1773.4|1767.2|1773.31|1767.11|21
1654336340000|2022-06-04 09:52:20|1773.31|1767.11|1773.11|1766.91|1773.33|1767.13|1773.05|1766.85|16
1654336350000|2022-06-04 09:52:30|1773.12|1766.92|1773.28|1767.08|1773.28|1767.08|1773.1|1766.9|17
1654336360000|2022-06-04 09:52:40|1773.26|1767.06|1773.28|1767.08|1773.3|1767.1|1773.2|1767|27
1654336370000|2022-06-04 09:52:50|1773.27|1767.07|1773.24|1767.04|1773.29|1767.09|1773.14|1766.94|27
1654336380000|2022-06-04 09:53:00|1773.22|1767.02|1773.18|1766.98|1773.25|1767.05|1773.15|1766.95|21
1654336390000|2022-06-04 09:53:10|1773.19|1766.99|1773.18|1766.98|1773.21|1767.01|1773.12|1766.92|26
1654336400000|2022-06-04 09:53:20|1773.14|1766.94|1773.25|1767.05|1773.29|1767.09|1773.12|1766.92|23
1654336410000|2022-06-04 09:53:30|1773.26|1767.06|1773.27|1767.07|1773.28|1767.08|1773.24|1767.04|17
1654336420000|2022-06-04 09:53:40|1773.25|1767.05|1773.22|1767.02|1773.36|1767.16|1773.2|1767|21
1654336430000|2022-06-04 09:53:50|1773.21|1767.01|1773.26|1767.06|1773.27|1767.07|1773.14|1766.94|19
1654336440000|2022-06-04 09:54:00|1773.25|1767.05|1773.18|1766.98|1773.25|1767.05|1773.16|1766.96|10
1654336450000|2022-06-04 09:54:10|1773.2|1767|1773.84|1767.64|1773.92|1767.72|1773.18|1766.98|28
1654336460000|2022-06-04 09:54:20|1773.89|1767.69|1774.32|1768.12|1774.32|1768.12|1773.81|1767.61|16
1654336470000|2022-06-04 09:54:30|1774.35|1768.15|1774.36|1768.16|1774.39|1768.19|1774.27|1768.07|27
1654336480000|2022-06-04 09:54:40|1774.37|1768.17|1774.36|1768.16|1774.38|1768.18|1774.32|1768.12|20
1654336490000|2022-06-04 09:54:50|1774.37|1768.17|1774.32|1768.12|1774.37|1768.17|1774.31|1768.11|13
1654336500000|2022-06-04 09:55:00|1774.31|1768.11|1774.32|1768.12|1774.32|1768.12|1774.29|1768.09|6
1654336510000|2022-06-04 09:55:10|1774.31|1768.11|1774.37|1768.17|1774.37|1768.17|1774.27|1768.07|24
1654336520000|2022-06-04 09:55:20|1774.36|1768.16|1774.98|1768.78|1774.98|1768.78|1774.34|1768.14|27
1654336530000|2022-06-04 09:55:30|1775|1768.8|1774.92|1768.72|1775.02|1768.82|1774.91|1768.71|26
1654336540000|2022-06-04 09:55:40|1774.91|1768.71|1774.92|1768.72|1774.92|1768.72|1774.89|1768.69|13
1654336550000|2022-06-04 09:55:50|1774.93|1768.73|1774.91|1768.71|1774.93|1768.73|1774.89|1768.69|18
1654336560000|2022-06-04 09:56:00|1774.9|1768.7|1774.9|1768.7|1774.93|1768.73|1774.9|1768.7|10
1654336570000|2022-06-04 09:56:10|1774.91|1768.71|1774.93|1768.73|1774.94|1768.74|1774.9|1768.7|19
1654336580000|2022-06-04 09:56:20|1774.91|1768.71|1774.91|1768.71|1774.92|1768.72|1774.89|1768.69|18
1654336590000|2022-06-04 09:56:30|1774.89|1768.69|1774.39|1768.19|1774.89|1768.69|1774.39|1768.19|17
1654336600000|2022-06-04 09:56:40|1774.38|1768.18|1774.54|1768.34|1774.58|1768.38|1774.38|1768.18|26
1654336610000|2022-06-04 09:56:50|1774.52|1768.32|1774.55|1768.35|1774.57|1768.37|1774.49|1768.29|11
1654336620000|2022-06-04 09:57:00|1774.54|1768.34|1774.54|1768.34|1774.57|1768.37|1774.47|1768.27|23
1654336630000|2022-06-04 09:57:10|1774.53|1768.33|1774.54|1768.34|1774.55|1768.35|1774.49|1768.29|21
1654336640000|2022-06-04 09:57:20|1774.51|1768.31|1774.52|1768.32|1774.58|1768.38|1774.49|1768.29|24
1654336650000|2022-06-04 09:57:30|1774.54|1768.34|1774.48|1768.28|1774.55|1768.35|1774.48|1768.28|15
1654336660000|2022-06-04 09:57:40|1774.44|1768.24|1774.43|1768.23|1774.51|1768.31|1774.43|1768.23|17
1654336670000|2022-06-04 09:57:50|1774.44|1768.24|1774.46|1768.26|1774.49|1768.29|1774.44|1768.24|21
1654336680000|2022-06-04 09:58:00|1774.45|1768.25|1774.48|1768.28|1774.5|1768.3|1774.43|1768.23|18
1654336690000|2022-06-04 09:58:10|1774.47|1768.27|1774.46|1768.26|1774.49|1768.29|1774.46|1768.26|20
1654336700000|2022-06-04 09:58:20|1774.47|1768.27|1774.4|1768.2|1774.49|1768.29|1774.37|1768.17|22
1654336710000|2022-06-04 09:58:30|1774.41|1768.21|1774.4|1768.2|1774.48|1768.28|1774.4|1768.2|19
1654336720000|2022-06-04 09:58:40|1774.46|1768.26|1774.41|1768.21|1774.46|1768.26|1774.32|1768.12|23
1654336730000|2022-06-04 09:58:50|1774.4|1768.2|1774.35|1768.15|1774.41|1768.21|1774.34|1768.14|23
1654336740000|2022-06-04 09:59:00|1774.36|1768.16|1774.4|1768.2|1774.48|1768.28|1774.34|1768.14|24
1654336750000|2022-06-04 09:59:10|1774.41|1768.21|1774.39|1768.19|1774.43|1768.23|1774.38|1768.18|26
1654336760000|2022-06-04 09:59:20|1774.38|1768.18|1775.13|1768.93|1775.17|1768.97|1774.38|1768.18|27
1654336770000|2022-06-04 09:59:30|1775.11|1768.91|1775.15|1768.95|1775.18|1768.98|1775.1|1768.9|24
1654336780000|2022-06-04 09:59:40|1775.14|1768.94|1775.17|1768.97|1775.29|1769.09|1775.13|1768.93|22
1654336790000|2022-06-04 09:59:50|1775.14|1768.94|1775.21|1769.01|1775.21|1769.01|1775.14|1768.94|20
1654336800000|2022-06-04 10:00:00|1775.19|1768.99|1775.21|1769.01|1775.27|1769.07|1775.15|1768.95|29
1654336810000|2022-06-04 10:00:10|1775.2|1769|1775.99|1769.79|1776.02|1769.82|1775.19|1768.99|28
1654336820000|2022-06-04 10:00:20|1776.01|1769.81|1778.33|1772.13|1778.6|1772.4|1776.01|1769.81|29
1654336830000|2022-06-04 10:00:30|1778.35|1772.15|1778.11|1771.91|1778.47|1772.27|1778.07|1771.87|31
1654336840000|2022-06-04 10:00:40|1778.15|1771.95|1778.06|1771.86|1778.18|1771.98|1777.99|1771.79|30
1654336850000|2022-06-04 10:00:50|1778.05|1771.85|1778.07|1771.87|1778.1|1771.9|1778.02|1771.82|24
1654336860000|2022-06-04 10:01:00|1778.06|1771.86|1778.09|1771.89|1778.11|1771.91|1777.83|1771.63|24
1654336870000|2022-06-04 10:01:10|1778.08|1771.88|1778.19|1771.99|1778.25|1772.05|1778.07|1771.87|31
1654336880000|2022-06-04 10:01:20|1778.17|1771.97|1778.39|1772.19|1778.39|1772.19|1778.16|1771.96|29
1654336890000|2022-06-04 10:01:30|1778.44|1772.24|1779.03|1772.83|1779.03|1772.83|1778.44|1772.24|22
1654336900000|2022-06-04 10:01:40|1779.01|1772.81|1779.15|1772.95|1779.16|1772.96|1779.01|1772.81|23
1654336910000|2022-06-04 10:01:50|1779.16|1772.96|1779.08|1772.88|1779.16|1772.96|1778.9|1772.7|31
1654336920000|2022-06-04 10:02:00|1779.1|1772.9|1779.11|1772.91|1779.14|1772.94|1779.06|1772.86|24
1654336930000|2022-06-04 10:02:10|1779.14|1772.94|1778.29|1772.09|1779.18|1772.98|1778.27|1772.07|28
1654336940000|2022-06-04 10:02:20|1778.28|1772.08|1778.27|1772.07|1778.5|1772.3|1778.27|1772.07|34
1654336950000|2022-06-04 10:02:30|1778.25|1772.05|1778.07|1771.87|1778.36|1772.16|1777.97|1771.77|30
1654336960000|2022-06-04 10:02:40|1778.08|1771.88|1778.02|1771.82|1778.08|1771.88|1777.97|1771.77|23
1654336970000|2022-06-04 10:02:50|1778.03|1771.83|1778.02|1771.82|1778.05|1771.85|1777.99|1771.79|25
1654336980000|2022-06-04 10:03:00|1778.01|1771.81|1778.77|1772.57|1778.78|1772.58|1777.97|1771.77|33
1654336990000|2022-06-04 10:03:10|1778.79|1772.59|1778.86|1772.66|1778.86|1772.66|1778.74|1772.54|36
1654337000000|2022-06-04 10:03:20|1778.8|1772.6|1778.59|1772.39|1778.88|1772.68|1778.47|1772.27|28
1654337010000|2022-06-04 10:03:30|1778.57|1772.37|1778.62|1772.42|1778.66|1772.46|1778.57|1772.37|28
1654337020000|2022-06-04 10:03:40|1778.6|1772.4|1778.6|1772.4|1778.68|1772.48|1778.59|1772.39|21
1654337030000|2022-06-04 10:03:50|1778.59|1772.39|1778.2|1772|1778.62|1772.42|1778.1|1771.9|25
1654337040000|2022-06-04 10:04:00|1778.21|1772.01|1778.26|1772.06|1778.27|1772.07|1778.21|1772.01|19
1654337050000|2022-06-04 10:04:10|1778.25|1772.05|1778.85|1772.65|1778.86|1772.66|1778.23|1772.03|18
1654337060000|2022-06-04 10:04:20|1778.84|1772.64|1778.92|1772.72|1778.92|1772.72|1778.73|1772.53|24
1654337070000|2022-06-04 10:04:30|1778.93|1772.73|1778.53|1772.33|1778.94|1772.74|1778.53|1772.33|18
1654337080000|2022-06-04 10:04:40|1778.49|1772.29|1778.88|1772.68|1778.91|1772.71|1778.48|1772.28|24
1654337090000|2022-06-04 10:04:50|1778.91|1772.71|1778.71|1772.51|1778.91|1772.71|1778.7|1772.5|12
1654337100000|2022-06-04 10:05:00|1778.7|1772.5|1778.72|1772.52|1778.76|1772.56|1778.7|1772.5|17
1654337110000|2022-06-04 10:05:10|1778.74|1772.54|1778.71|1772.51|1778.75|1772.55|1778.69|1772.49|25
1654337120000|2022-06-04 10:05:20|1778.72|1772.52|1778.76|1772.56|1778.77|1772.57|1778.69|1772.49|22
1654337130000|2022-06-04 10:05:30|1778.75|1772.55|1778.73|1772.53|1778.79|1772.59|1778.71|1772.51|12
1654337140000|2022-06-04 10:05:40|1778.72|1772.52|1778.42|1772.22|1778.75|1772.55|1778.4|1772.2|17
1654337150000|2022-06-04 10:05:50|1778.41|1772.21|1778.64|1772.44|1778.65|1772.45|1778.35|1772.15|18
1654337160000|2022-06-04 10:06:00|1778.63|1772.43|1778.96|1772.76|1779.09|1772.89|1778.63|1772.43|25
1654337170000|2022-06-04 10:06:10|1778.97|1772.77|1778.91|1772.71|1778.97|1772.77|1778.86|1772.66|22
1654337180000|2022-06-04 10:06:20|1778.9|1772.7|1779.44|1773.24|1779.44|1773.24|1778.9|1772.7|24
1654337190000|2022-06-04 10:06:30|1779.43|1773.23|1779.28|1773.08|1779.43|1773.23|1779.09|1772.89|27
1654337200000|2022-06-04 10:06:40|1779.27|1773.07|1778.96|1772.76|1779.28|1773.08|1778.95|1772.75|25
1654337210000|2022-06-04 10:06:50|1778.95|1772.75|1779.31|1773.11|1779.33|1773.13|1778.92|1772.72|25
1654337220000|2022-06-04 10:07:00|1779.24|1773.04|1778.46|1772.26|1779.24|1773.04|1778.22|1772.02|28
1654337230000|2022-06-04 10:07:10|1778.45|1772.25|1778.59|1772.39|1778.78|1772.58|1778.44|1772.24|26
1654337240000|2022-06-04 10:07:20|1778.33|1772.13|1778.34|1772.14|1778.38|1772.18|1778.26|1772.06|31
1654337250000|2022-06-04 10:07:30|1778.37|1772.17|1778.59|1772.39|1778.68|1772.48|1778.37|1772.17|28
1654337260000|2022-06-04 10:07:40|1778.55|1772.35|1778.39|1772.19|1778.68|1772.48|1778.39|1772.19|28
1654337270000|2022-06-04 10:07:50|1778.4|1772.2|1778.66|1772.46|1778.71|1772.51|1778.39|1772.19|27
1654337280000|2022-06-04 10:08:00|1778.62|1772.42|1778.55|1772.35|1778.62|1772.42|1778.51|1772.31|19
1654337290000|2022-06-04 10:08:10|1778.56|1772.36|1777.89|1771.69|1778.56|1772.36|1777.89|1771.69|22
1654337300000|2022-06-04 10:08:20|1777.87|1771.67|1777.5|1771.3|1777.87|1771.67|1777.48|1771.28|29
1654337310000|2022-06-04 10:08:30|1777.49|1771.29|1777.16|1770.96|1777.53|1771.33|1777.16|1770.96|27
1654337320000|2022-06-04 10:08:40|1776.93|1770.73|1776.2|1770|1776.93|1770.73|1776.06|1769.86|35
1654337330000|2022-06-04 10:08:50|1776.18|1769.98|1776.58|1770.38|1776.58|1770.38|1776.14|1769.94|24
1654337340000|2022-06-04 10:09:00|1776.63|1770.43|1776.56|1770.36|1776.65|1770.45|1776.4|1770.2|26
1654337350000|2022-06-04 10:09:10|1776.58|1770.38|1776.36|1770.16|1776.58|1770.38|1776.36|1770.16|15
1654337360000|2022-06-04 10:09:20|1776.34|1770.14|1776.41|1770.21|1776.48|1770.28|1776.13|1769.93|20
1654337370000|2022-06-04 10:09:30|1776.39|1770.19|1776.34|1770.14|1776.39|1770.19|1776.32|1770.12|22
1654337380000|2022-06-04 10:09:40|1776.35|1770.15|1776.04|1769.84|1776.41|1770.21|1776.04|1769.84|23
1654337390000|2022-06-04 10:09:50|1775.84|1769.64|1775.61|1769.41|1775.84|1769.64|1775.61|1769.41|21
1654337400000|2022-06-04 10:10:00|1775.64|1769.44|1775.06|1768.86|1775.64|1769.44|1775.06|1768.86|25
1654337410000|2022-06-04 10:10:10|1775.01|1768.81|1775.06|1768.86|1775.3|1769.1|1774.61|1768.41|33
1654337420000|2022-06-04 10:10:20|1775.08|1768.88|1775.2|1769|1775.32|1769.12|1775.08|1768.88|29
1654337430000|2022-06-04 10:10:30|1775.21|1769.01|1775.37|1769.17|1775.43|1769.23|1775.17|1768.97|31
1654337440000|2022-06-04 10:10:40|1775.35|1769.15|1775.89|1769.69|1775.89|1769.69|1775.33|1769.13|16
1654337450000|2022-06-04 10:10:50|1775.96|1769.76|1775.9|1769.7|1775.96|1769.76|1775.86|1769.66|11
1654337460000|2022-06-04 10:11:00|1775.88|1769.68|1775.88|1769.68|1775.92|1769.72|1775.83|1769.63|25
1654337470000|2022-06-04 10:11:10|1775.85|1769.65|1775.91|1769.71|1776.01|1769.81|1775.85|1769.65|23
1654337480000|2022-06-04 10:11:20|1775.9|1769.7|1776.08|1769.88|1776.1|1769.9|1775.88|1769.68|24
1654337490000|2022-06-04 10:11:30|1776.09|1769.89|1775.67|1769.47|1776.09|1769.89|1775.6|1769.4|32
1654337500000|2022-06-04 10:11:40|1775.66|1769.46|1775.62|1769.42|1775.67|1769.47|1775.6|1769.4|18
1654337510000|2022-06-04 10:11:50|1775.66|1769.46|1775.67|1769.47|1775.71|1769.51|1775.63|1769.43|19
1654337520000|2022-06-04 10:12:00|1775.63|1769.43|1775.67|1769.47|1775.73|1769.53|1775.58|1769.38|15
1654337530000|2022-06-04 10:12:10|1775.68|1769.48|1775.73|1769.53|1775.76|1769.56|1775.67|1769.47|22
1654337540000|2022-06-04 10:12:20|1775.72|1769.52|1775.73|1769.53|1775.77|1769.57|1775.71|1769.51|12
1654337550000|2022-06-04 10:12:30|1775.76|1769.56|1775.67|1769.47|1775.76|1769.56|1775.6|1769.4|27
1654337560000|2022-06-04 10:12:40|1775.66|1769.46|1775.7|1769.5|1775.73|1769.53|1775.66|1769.46|19
1654337570000|2022-06-04 10:12:50|1775.73|1769.53|1775.97|1769.77|1775.97|1769.77|1775.69|1769.49|23
1654337580000|2022-06-04 10:13:00|1776.12|1769.92|1776.09|1769.89|1776.12|1769.92|1776.03|1769.83|22
1654337590000|2022-06-04 10:13:10|1776.11|1769.91|1776.95|1770.75|1776.95|1770.75|1776.08|1769.88|27
1654337600000|2022-06-04 10:13:20|1776.98|1770.78|1777|1770.8|1777.06|1770.86|1776.98|1770.78|28
1654337610000|2022-06-04 10:13:30|1776.98|1770.78|1776.59|1770.39|1777.02|1770.82|1776.59|1770.39|24
1654337620000|2022-06-04 10:13:40|1776.64|1770.44|1776.72|1770.52|1776.79|1770.59|1776.59|1770.39|19
1654337630000|2022-06-04 10:13:50|1776.73|1770.53|1776.75|1770.55|1776.79|1770.59|1776.72|1770.52|27
1654337640000|2022-06-04 10:14:00|1776.76|1770.56|1776.94|1770.74|1776.95|1770.75|1776.73|1770.53|18
1654337650000|2022-06-04 10:14:10|1776.95|1770.75|1776.98|1770.78|1777.01|1770.81|1776.95|1770.75|21
1654337660000|2022-06-04 10:14:20|1776.99|1770.79|1776.96|1770.76|1777|1770.8|1776.96|1770.76|15
1654337670000|2022-06-04 10:14:30|1777.01|1770.81|1777|1770.8|1777.07|1770.87|1776.95|1770.75|23
1654337680000|2022-06-04 10:14:40|1776.99|1770.79|1776.43|1770.23|1777.08|1770.88|1776.43|1770.23|23
1654337690000|2022-06-04 10:14:50|1776.44|1770.24|1776.41|1770.21|1776.57|1770.37|1776.38|1770.18|22
1654337700000|2022-06-04 10:15:00|1776.42|1770.22|1776.48|1770.28|1776.53|1770.33|1776.41|1770.21|22
1654337710000|2022-06-04 10:15:10|1776.47|1770.27|1777.11|1770.91|1777.11|1770.91|1776.46|1770.26|28
1654337720000|2022-06-04 10:15:20|1777.25|1771.05|1777.15|1770.95|1777.28|1771.08|1777.13|1770.93|23
1654337730000|2022-06-04 10:15:30|1777.16|1770.96|1776.88|1770.68|1777.16|1770.96|1776.77|1770.57|21
1654337740000|2022-06-04 10:15:40|1776.89|1770.69|1777.05|1770.85|1777.14|1770.94|1776.89|1770.69|24
1654337750000|2022-06-04 10:15:50|1777.03|1770.83|1777.03|1770.83|1777.1|1770.9|1776.98|1770.78|24
1654337760000|2022-06-04 10:16:00|1777.04|1770.84|1777.12|1770.92|1777.14|1770.94|1777|1770.8|18
1654337770000|2022-06-04 10:16:10|1777.11|1770.91|1778.01|1771.81|1778.01|1771.81|1777.06|1770.86|16
1654337780000|2022-06-04 10:16:20|1778.02|1771.82|1778.07|1771.87|1778.07|1771.87|1777.56|1771.36|30
1654337790000|2022-06-04 10:16:30|1778.27|1772.07|1778.5|1772.3|1778.53|1772.33|1778.25|1772.05|28
1654337800000|2022-06-04 10:16:40|1778.52|1772.32|1778.39|1772.19|1778.68|1772.48|1778.11|1771.91|29
1654337810000|2022-06-04 10:16:50|1778.36|1772.16|1778.42|1772.22|1778.48|1772.28|1778.33|1772.13|26
1654337820000|2022-06-04 10:17:00|1778.44|1772.24|1779.06|1772.86|1779.06|1772.86|1778.41|1772.21|28
1654337830000|2022-06-04 10:17:10|1779.08|1772.88|1778.92|1772.72|1779.1|1772.9|1778.81|1772.61|27
1654337840000|2022-06-04 10:17:20|1778.91|1772.71|1778.81|1772.61|1778.91|1772.71|1778.8|1772.6|18
1654337850000|2022-06-04 10:17:30|1778.85|1772.65|1779.14|1772.94|1779.19|1772.99|1778.85|1772.65|28
1654337860000|2022-06-04 10:17:40|1779.13|1772.93|1779.23|1773.03|1779.23|1773.03|1778.96|1772.76|34
1654337870000|2022-06-04 10:17:50|1779.19|1772.99|1778.67|1772.47|1779.29|1773.09|1778.67|1772.47|23
1654337880000|2022-06-04 10:18:00|1778.68|1772.48|1778.34|1772.14|1778.77|1772.57|1778.29|1772.09|25
1654337890000|2022-06-04 10:18:10|1778.31|1772.11|1778.26|1772.06|1778.32|1772.12|1778.26|1772.06|23
1654337900000|2022-06-04 10:18:20|1778.19|1771.99|1778.17|1771.97|1778.21|1772.01|1777.67|1771.47|32
1654337910000|2022-06-04 10:18:30|1778.16|1771.96|1778.27|1772.07|1778.32|1772.12|1778.06|1771.86|26
1654337920000|2022-06-04 10:18:40|1778.28|1772.08|1778.35|1772.15|1778.35|1772.15|1778.25|1772.05|21
1654337930000|2022-06-04 10:18:50|1778.32|1772.12|1778.43|1772.23|1778.53|1772.33|1778.32|1772.12|25
1654337940000|2022-06-04 10:19:00|1778.44|1772.24|1777.97|1771.77|1778.44|1772.24|1777.82|1771.62|28
1654337950000|2022-06-04 10:19:10|1777.91|1771.71|1777.88|1771.68|1778|1771.8|1777.84|1771.64|28
1654337960000|2022-06-04 10:19:20|1777.92|1771.72|1777.92|1771.72|1777.98|1771.78|1777.88|1771.68|31
1654337970000|2022-06-04 10:19:30|1777.91|1771.71|1777.87|1771.67|1777.92|1771.72|1777.86|1771.66|11
1654337980000|2022-06-04 10:19:40|1777.85|1771.65|1777.52|1771.32|1777.86|1771.66|1777.42|1771.22|27
1654337990000|2022-06-04 10:19:50|1777.5|1771.3|1777.54|1771.34|1777.54|1771.34|1777.49|1771.29|22
1654338000000|2022-06-04 10:20:00|1777.5|1771.3|1777.53|1771.33|1777.56|1771.36|1777.5|1771.3|11
1654338010000|2022-06-04 10:20:10|1777.51|1771.31|1777.95|1771.75|1778.01|1771.81|1777.46|1771.26|26
1654338020000|2022-06-04 10:20:20|1778.12|1771.92|1777.96|1771.76|1778.33|1772.13|1777.96|1771.76|28
1654338030000|2022-06-04 10:20:30|1777.93|1771.73|1777.94|1771.74|1778.06|1771.86|1777.9|1771.7|23
1654338040000|2022-06-04 10:20:40|1777.93|1771.73|1777.91|1771.71|1778.01|1771.81|1777.89|1771.69|28
1654338050000|2022-06-04 10:20:50|1777.92|1771.72|1778.01|1771.81|1778.1|1771.9|1777.89|1771.69|25
1654338060000|2022-06-04 10:21:00|1778.03|1771.83|1777.82|1771.62|1778.34|1772.14|1777.72|1771.52|29
1654338070000|2022-06-04 10:21:10|1777.86|1771.66|1777.28|1771.08|1777.86|1771.66|1777.26|1771.06|23
1654338080000|2022-06-04 10:21:20|1777.29|1771.09|1777.32|1771.12|1777.32|1771.12|1777.26|1771.06|18
1654338090000|2022-06-04 10:21:30|1777.45|1771.25|1777.94|1771.74|1778.29|1772.09|1777.45|1771.25|32
1654338100000|2022-06-04 10:21:40|1777.92|1771.72|1777.99|1771.79|1778.01|1771.81|1777.89|1771.69|23
1654338110000|2022-06-04 10:21:50|1778.01|1771.81|1778|1771.8|1778.05|1771.85|1777.89|1771.69|27
1654338120000|2022-06-04 10:22:00|1778.05|1771.85|1778.1|1771.9|1778.13|1771.93|1777.94|1771.74|29
1654338130000|2022-06-04 10:22:10|1778.11|1771.91|1778.02|1771.82|1778.11|1771.91|1777.99|1771.79|22
1654338140000|2022-06-04 10:22:20|1777.98|1771.78|1777.85|1771.65|1778.03|1771.83|1777.78|1771.58|31
1654338150000|2022-06-04 10:22:30|1777.88|1771.68|1777.3|1771.1|1777.88|1771.68|1777.24|1771.04|27
1654338160000|2022-06-04 10:22:40|1777.33|1771.13|1777.13|1770.93|1777.39|1771.19|1777.13|1770.93|26
1654338170000|2022-06-04 10:22:50|1777.11|1770.91|1777.06|1770.86|1777.21|1771.01|1777.06|1770.86|24
1654338180000|2022-06-04 10:23:00|1777.14|1770.94|1777|1770.8|1777.14|1770.94|1776.97|1770.77|23
1654338190000|2022-06-04 10:23:10|1777.01|1770.81|1777.02|1770.82|1777.05|1770.85|1776.96|1770.76|29
1654338200000|2022-06-04 10:23:20|1777.01|1770.81|1777.01|1770.81|1777.04|1770.84|1776.97|1770.77|26
1654338210000|2022-06-04 10:23:30|1777|1770.8|1776.97|1770.77|1777|1770.8|1776.94|1770.74|17
1654338220000|2022-06-04 10:23:40|1776.99|1770.79|1776.99|1770.79|1777.04|1770.84|1776.96|1770.76|11
1654338230000|2022-06-04 10:23:50|1777|1770.8|1776.6|1770.4|1777|1770.8|1776.6|1770.4|25
1654338240000|2022-06-04 10:24:00|1776.64|1770.44|1776.62|1770.42|1776.75|1770.55|1776.6|1770.4|25
1654338250000|2022-06-04 10:24:10|1776.75|1770.55|1777.04|1770.84|1777.17|1770.97|1776.68|1770.48|25
1654338260000|2022-06-04 10:24:20|1776.99|1770.79|1776.88|1770.68|1776.99|1770.79|1776.87|1770.67|14
1654338270000|2022-06-04 10:24:30|1776.89|1770.69|1776.74|1770.54|1776.96|1770.76|1776.66|1770.46|19
1654338280000|2022-06-04 10:24:40|1776.73|1770.53|1776.89|1770.69|1776.92|1770.72|1776.72|1770.52|24
1654338290000|2022-06-04 10:24:50|1776.9|1770.7|1776.92|1770.72|1776.97|1770.77|1776.89|1770.69|16
1654338300000|2022-06-04 10:25:00|1776.91|1770.71|1777.12|1770.92|1777.26|1771.06|1776.9|1770.7|24
1654338310000|2022-06-04 10:25:10|1777.11|1770.91|1777.04|1770.84|1777.12|1770.92|1777.04|1770.84|21
1654338320000|2022-06-04 10:25:20|1777.05|1770.85|1776.7|1770.5|1777.11|1770.91|1776.53|1770.33|25
1654338330000|2022-06-04 10:25:30|1776.6|1770.4|1776.67|1770.47|1776.71|1770.51|1776.59|1770.39|25
1654338340000|2022-06-04 10:25:40|1776.66|1770.46|1776.65|1770.45|1776.68|1770.48|1776.6|1770.4|31
1654338350000|2022-06-04 10:25:50|1776.67|1770.47|1777.12|1770.92|1777.13|1770.93|1776.62|1770.42|27
1654338360000|2022-06-04 10:26:00|1777.13|1770.93|1777.33|1771.13|1777.36|1771.16|1777.12|1770.92|16
1654338370000|2022-06-04 10:26:10|1777.31|1771.11|1777.32|1771.12|1777.37|1771.17|1777.24|1771.04|22
1654338380000|2022-06-04 10:26:20|1777.31|1771.11|1777.32|1771.12|1777.37|1771.17|1777.26|1771.06|20
1654338390000|2022-06-04 10:26:30|1777.31|1771.11|1776.73|1770.53|1777.31|1771.11|1776.6|1770.4|13
1654338400000|2022-06-04 10:26:40|1776.72|1770.52|1776.64|1770.44|1776.73|1770.53|1776.61|1770.41|29
1654338410000|2022-06-04 10:26:50|1776.61|1770.41|1776.63|1770.43|1776.67|1770.47|1776.58|1770.38|19
1654338420000|2022-06-04 10:27:00|1776.64|1770.44|1776.85|1770.65|1776.92|1770.72|1776.61|1770.41|26
1654338430000|2022-06-04 10:27:10|1776.84|1770.64|1777.09|1770.89|1777.15|1770.95|1776.61|1770.41|31
1654338440000|2022-06-04 10:27:20|1777.06|1770.86|1776.9|1770.7|1777.08|1770.88|1776.68|1770.48|24
1654338450000|2022-06-04 10:27:30|1776.88|1770.68|1776.85|1770.65|1776.92|1770.72|1776.83|1770.63|27
1654338460000|2022-06-04 10:27:40|1776.87|1770.67|1776.15|1769.95|1776.87|1770.67|1776.14|1769.94|28
1654338470000|2022-06-04 10:27:50|1776.1|1769.9|1775.72|1769.52|1776.11|1769.91|1775.72|1769.52|27
1654338480000|2022-06-04 10:28:00|1775.69|1769.49|1774.79|1768.59|1775.74|1769.54|1774.79|1768.59|28
1654338490000|2022-06-04 10:28:10|1774.82|1768.62|1775.2|1769|1775.4|1769.2|1774.75|1768.55|27
1654338500000|2022-06-04 10:28:20|1775.22|1769.02|1774.84|1768.64|1775.22|1769.02|1774.84|1768.64|33
1654338510000|2022-06-04 10:28:30|1774.85|1768.65|1774.7|1768.5|1774.85|1768.65|1774.46|1768.26|25
1654338520000|2022-06-04 10:28:40|1774.69|1768.49|1774.64|1768.44|1774.7|1768.5|1774.62|1768.42|26
1654338530000|2022-06-04 10:28:50|1774.63|1768.43|1774.64|1768.44|1774.64|1768.44|1774.52|1768.32|27
1654338540000|2022-06-04 10:29:00|1774.62|1768.42|1774.46|1768.26|1774.68|1768.48|1774.46|1768.26|25
1654338550000|2022-06-04 10:29:10|1774.41|1768.21|1774.47|1768.27|1774.67|1768.47|1774.3|1768.1|22
1654338560000|2022-06-04 10:29:20|1774.43|1768.23|1774.16|1767.96|1774.43|1768.23|1774.16|1767.96|22
1654338570000|2022-06-04 10:29:30|1774.15|1767.95|1774.13|1767.93|1774.2|1768|1774.12|1767.92|24
1654338580000|2022-06-04 10:29:40|1774.12|1767.92|1774.24|1768.04|1774.26|1768.06|1774.11|1767.91|23
1654338590000|2022-06-04 10:29:50|1774.25|1768.05|1774.23|1768.03|1774.25|1768.05|1774.2|1768|27
1654338600000|2022-06-04 10:30:00|1774.22|1768.02|1774.15|1767.95|1774.67|1768.47|1774.12|1767.92|27
1654338610000|2022-06-04 10:30:10|1774.14|1767.94|1774.22|1768.02|1774.24|1768.04|1774.07|1767.87|20
1654338620000|2022-06-04 10:30:20|1774.23|1768.03|1774.21|1768.01|1774.26|1768.06|1774.16|1767.96|20
1654338630000|2022-06-04 10:30:30|1774.19|1767.99|1774.22|1768.02|1774.26|1768.06|1774.19|1767.99|21
1654338640000|2022-06-04 10:30:40|1774.21|1768.01|1774.22|1768.02|1774.26|1768.06|1774.19|1767.99|19
1654338650000|2022-06-04 10:30:50|1774.21|1768.01|1774.23|1768.03|1774.23|1768.03|1774.19|1767.99|19
1654338660000|2022-06-04 10:31:00|1774.22|1768.02|1774.24|1768.04|1774.37|1768.17|1774.2|1768|22
1654338670000|2022-06-04 10:31:10|1774.23|1768.03|1774.19|1767.99|1774.26|1768.06|1774.19|1767.99|19
1654338680000|2022-06-04 10:31:20|1774.17|1767.97|1773.48|1767.28|1774.17|1767.97|1773.43|1767.23|30
1654338690000|2022-06-04 10:31:30|1773.47|1767.27|1773.46|1767.26|1773.6|1767.4|1773.4|1767.2|26
1654338700000|2022-06-04 10:31:40|1773.45|1767.25|1773.2|1767|1773.46|1767.26|1773.17|1766.97|25
1654338710000|2022-06-04 10:31:50|1773.19|1766.99|1773.35|1767.15|1773.35|1767.15|1773.1|1766.9|22
1654338720000|2022-06-04 10:32:00|1773.33|1767.13|1773.4|1767.2|1773.59|1767.39|1773.31|1767.11|26
1654338730000|2022-06-04 10:32:10|1773.41|1767.21|1773.74|1767.54|1773.74|1767.54|1773.25|1767.05|18
1654338740000|2022-06-04 10:32:20|1773.92|1767.72|1774|1767.8|1774.07|1767.87|1773.92|1767.72|21
1654338750000|2022-06-04 10:32:30|1774.04|1767.84|1774|1767.8|1774.04|1767.84|1774|1767.8|18
1654338760000|2022-06-04 10:32:40|1774.02|1767.82|1773.87|1767.67|1774.02|1767.82|1773.8|1767.6|24
1654338770000|2022-06-04 10:32:50|1773.89|1767.69|1772.64|1766.44|1773.89|1767.69|1772.61|1766.41|25
1654338780000|2022-06-04 10:33:00|1772.61|1766.41|1772.36|1766.16|1772.7|1766.5|1772.36|1766.16|27
1654338790000|2022-06-04 10:33:10|1772.35|1766.15|1772.36|1766.16|1772.48|1766.28|1772.3|1766.1|30
1654338800000|2022-06-04 10:33:20|1772.33|1766.13|1772.2|1766|1772.33|1766.13|1772.11|1765.91|29
1654338810000|2022-06-04 10:33:30|1772.18|1765.98|1772.17|1765.97|1772.22|1766.02|1772.14|1765.94|23
1654338820000|2022-06-04 10:33:40|1772.16|1765.96|1772.24|1766.04|1772.26|1766.06|1772.13|1765.93|31
1654338830000|2022-06-04 10:33:50|1772.23|1766.03|1772.21|1766.01|1772.24|1766.04|1772.19|1765.99|27
1654338840000|2022-06-04 10:34:00|1772.25|1766.05|1773.25|1767.05|1773.29|1767.09|1772.19|1765.99|30
1654338850000|2022-06-04 10:34:10|1773.2|1767|1773.2|1767|1773.27|1767.07|1773|1766.8|29
1654338860000|2022-06-04 10:34:20|1773.18|1766.98|1773.39|1767.19|1773.41|1767.21|1773.12|1766.92|19
1654338870000|2022-06-04 10:34:30|1773.38|1767.18|1773.35|1767.15|1773.39|1767.19|1773.34|1767.14|22
1654338880000|2022-06-04 10:34:40|1773.34|1767.14|1773.06|1766.86|1773.34|1767.14|1773.02|1766.82|19
1654338890000|2022-06-04 10:34:50|1773.05|1766.85|1773.05|1766.85|1773.06|1766.86|1773.02|1766.82|16
1654338900000|2022-06-04 10:35:00|1773.04|1766.84|1773.41|1767.21|1773.47|1767.27|1773.04|1766.84|28
1654338910000|2022-06-04 10:35:10|1773.43|1767.23|1773.49|1767.29|1773.54|1767.34|1773.4|1767.2|27
1654338920000|2022-06-04 10:35:20|1773.5|1767.3|1773.35|1767.15|1773.51|1767.31|1773.35|1767.15|28
1654338930000|2022-06-04 10:35:30|1773.36|1767.16|1773.4|1767.2|1773.41|1767.21|1773.23|1767.03|26
1654338940000|2022-06-04 10:35:40|1773.38|1767.18|1773.43|1767.23|1773.44|1767.24|1773.37|1767.17|26
1654338950000|2022-06-04 10:35:50|1773.42|1767.22|1773.77|1767.57|1773.77|1767.57|1773.4|1767.2|27
1654338960000|2022-06-04 10:36:00|1773.72|1767.52|1773.63|1767.43|1773.72|1767.52|1773.62|1767.42|12
1654338970000|2022-06-04 10:36:10|1773.62|1767.42|1773.68|1767.48|1773.73|1767.53|1773.62|1767.42|24
1654338980000|2022-06-04 10:36:20|1773.67|1767.47|1773.46|1767.26|1773.68|1767.48|1773.44|1767.24|17
1654338990000|2022-06-04 10:36:30|1773.47|1767.27|1773.6|1767.4|1773.61|1767.41|1773.47|1767.27|15
1654339000000|2022-06-04 10:36:40|1773.61|1767.41|1773.75|1767.55|1773.75|1767.55|1773.56|1767.36|17
1654339010000|2022-06-04 10:36:50|1773.76|1767.56|1773.73|1767.53|1773.78|1767.58|1773.69|1767.49|20
1654339020000|2022-06-04 10:37:00|1773.72|1767.52|1773.77|1767.57|1773.78|1767.58|1773.72|1767.52|17
1654339030000|2022-06-04 10:37:10|1773.75|1767.55|1773.76|1767.56|1773.83|1767.63|1773.75|1767.55|16
1654339040000|2022-06-04 10:37:20|1773.8|1767.6|1773.87|1767.67|1773.9|1767.7|1773.75|1767.55|24
1654339050000|2022-06-04 10:37:30|1773.9|1767.7|1773.91|1767.71|1773.92|1767.72|1773.89|1767.69|9
1654339060000|2022-06-04 10:37:40|1773.87|1767.67|1773.81|1767.61|1773.88|1767.68|1773.78|1767.58|20
1654339070000|2022-06-04 10:37:50|1773.8|1767.6|1774.04|1767.84|1774.08|1767.88|1773.8|1767.6|19
1654339080000|2022-06-04 10:38:00|1774.05|1767.85|1774.07|1767.87|1774.12|1767.92|1773.97|1767.77|14
1654339090000|2022-06-04 10:38:10|1774.06|1767.86|1774.09|1767.89|1774.1|1767.9|1774.06|1767.86|10
1654339100000|2022-06-04 10:38:20|1774.08|1767.88|1774.05|1767.85|1774.09|1767.89|1774|1767.8|18
1654339110000|2022-06-04 10:38:30|1774.04|1767.84|1774.15|1767.95|1774.15|1767.95|1773.95|1767.75|21
1654339120000|2022-06-04 10:38:40|1774.14|1767.94|1774|1767.8|1774.14|1767.94|1773.94|1767.74|27
1654339130000|2022-06-04 10:38:50|1774.04|1767.84|1774.07|1767.87|1774.14|1767.94|1774.04|1767.84|13
1654339140000|2022-06-04 10:39:00|1774.06|1767.86|1774.16|1767.96|1774.19|1767.99|1774.06|1767.86|13
1654339150000|2022-06-04 10:39:10|1774.15|1767.95|1774.05|1767.85|1774.19|1767.99|1774.05|1767.85|17
1654339160000|2022-06-04 10:39:20|1774.06|1767.86|1773.7|1767.5|1774.09|1767.89|1773.56|1767.36|27
1654339170000|2022-06-04 10:39:30|1773.71|1767.51|1773.62|1767.42|1773.82|1767.62|1773.61|1767.41|26
1654339180000|2022-06-04 10:39:40|1773.59|1767.39|1773.65|1767.45|1773.75|1767.55|1773.59|1767.39|24
1654339190000|2022-06-04 10:39:50|1773.66|1767.46|1773.69|1767.49|1773.76|1767.56|1773.65|1767.45|20
1654339200000|2022-06-04 10:40:00|1773.71|1767.51|1773.7|1767.5|1773.79|1767.59|1773.7|1767.5|28
1654339210000|2022-06-04 10:40:10|1773.73|1767.53|1773.72|1767.52|1773.78|1767.58|1773.7|1767.5|25
1654339220000|2022-06-04 10:40:20|1773.73|1767.53|1773.41|1767.21|1773.73|1767.53|1773.41|1767.21|19
1654339230000|2022-06-04 10:40:30|1773.36|1767.16|1772.75|1766.55|1773.36|1767.16|1772.71|1766.51|25
1654339240000|2022-06-04 10:40:40|1772.74|1766.54|1772.75|1766.55|1772.76|1766.56|1772.7|1766.5|14
1654339250000|2022-06-04 10:40:50|1772.74|1766.54|1772.81|1766.61|1772.83|1766.63|1772.73|1766.53|12
1654339260000|2022-06-04 10:41:00|1772.83|1766.63|1772.79|1766.59|1772.84|1766.64|1772.79|1766.59|6
1654339270000|2022-06-04 10:41:10|1772.8|1766.6|1772.87|1766.67|1772.87|1766.67|1772.5|1766.3|14
1654339280000|2022-06-04 10:41:20|1773.14|1766.94|1773.22|1767.02|1773.32|1767.12|1773.14|1766.94|7
1654339290000|2022-06-04 10:41:30|1773.15|1766.95|1773.22|1767.02|1773.23|1767.03|1773.13|1766.93|22
1654339300000|2022-06-04 10:41:40|1773.21|1767.01|1773.23|1767.03|1773.26|1767.06|1773.19|1766.99|26
1654339310000|2022-06-04 10:41:50|1773.24|1767.04|1773.3|1767.1|1773.3|1767.1|1773.24|1767.04|12
1654339320000|2022-06-04 10:42:00|1773.29|1767.09|1773.82|1767.62|1773.84|1767.64|1773.27|1767.07|23
1654339330000|2022-06-04 10:42:10|1773.86|1767.66|1773.77|1767.57|1773.86|1767.66|1773.77|1767.57|13
1654339340000|2022-06-04 10:42:20|1773.78|1767.58|1773.82|1767.62|1773.87|1767.67|1773.72|1767.52|20
1654339350000|2022-06-04 10:42:30|1773.84|1767.64|1773.76|1767.56|1773.87|1767.67|1773.74|1767.54|13
1654339360000|2022-06-04 10:42:40|1773.8|1767.6|1774.83|1768.63|1774.84|1768.64|1773.76|1767.56|22
1654339370000|2022-06-04 10:42:50|1774.78|1768.58|1774.92|1768.72|1774.95|1768.75|1774.78|1768.58|19
1654339380000|2022-06-04 10:43:00|1774.93|1768.73|1775.04|1768.84|1775.04|1768.84|1774.88|1768.68|21
1654339390000|2022-06-04 10:43:10|1775.03|1768.83|1773.57|1767.37|1775.03|1768.83|1773.57|1767.37|22
1654339400000|2022-06-04 10:43:20|1773.61|1767.41|1773.54|1767.34|1773.62|1767.42|1773.52|1767.32|28
1654339410000|2022-06-04 10:43:30|1773.59|1767.39|1773.75|1767.55|1773.75|1767.55|1773.59|1767.39|17
1654339420000|2022-06-04 10:43:40|1773.74|1767.54|1773.79|1767.59|1773.8|1767.6|1773.73|1767.53|12
1654339430000|2022-06-04 10:43:50|1773.74|1767.54|1773.67|1767.47|1773.75|1767.55|1773.67|1767.47|16
1654339440000|2022-06-04 10:44:00|1773.7|1767.5|1773.98|1767.78|1774.05|1767.85|1773.67|1767.47|19
1654339450000|2022-06-04 10:44:10|1774.01|1767.81|1773.82|1767.62|1774.02|1767.82|1773.75|1767.55|11
1654339460000|2022-06-04 10:44:20|1773.79|1767.59|1773.22|1767.02|1773.81|1767.61|1773.22|1767.02|16
1654339470000|2022-06-04 10:44:30|1773.23|1767.03|1773.33|1767.13|1773.41|1767.21|1773.23|1767.03|14
1654339480000|2022-06-04 10:44:40|1773.35|1767.15|1773.3|1767.1|1773.35|1767.15|1773.26|1767.06|19
1654339490000|2022-06-04 10:44:50|1773.29|1767.09|1773|1766.8|1773.31|1767.11|1772.98|1766.78|16
1654339500000|2022-06-04 10:45:00|1772.99|1766.79|1772.98|1766.78|1773.03|1766.83|1772.95|1766.75|17
1654339510000|2022-06-04 10:45:10|1772.97|1766.77|1773.06|1766.86|1773.07|1766.87|1772.95|1766.75|20
1654339520000|2022-06-04 10:45:20|1773.05|1766.85|1773.32|1767.12|1773.32|1767.12|1773.04|1766.84|16
1654339530000|2022-06-04 10:45:30|1773.28|1767.08|1773.28|1767.08|1773.28|1767.08|1773.22|1767.02|8
1654339540000|2022-06-04 10:45:40|1773.27|1767.07|1773.28|1767.08|1773.31|1767.11|1773.23|1767.03|19
1654339550000|2022-06-04 10:45:50|1773.29|1767.09|1773.31|1767.11|1773.39|1767.19|1773.28|1767.08|12
1654339560000|2022-06-04 10:46:00|1773.39|1767.19|1773.03|1766.83|1773.44|1767.24|1772.99|1766.79|20
1654339570000|2022-06-04 10:46:10|1773.04|1766.84|1773.23|1767.03|1773.28|1767.08|1773.04|1766.84|20
1654339580000|2022-06-04 10:46:20|1773.22|1767.02|1773.31|1767.11|1773.32|1767.12|1773.21|1767.01|16
1654339590000|2022-06-04 10:46:30|1773.32|1767.12|1773.25|1767.05|1773.32|1767.12|1773.24|1767.04|20
1654339600000|2022-06-04 10:46:40|1773.26|1767.06|1773.31|1767.11|1773.31|1767.11|1773.22|1767.02|19
1654339610000|2022-06-04 10:46:50|1773.32|1767.12|1773.33|1767.13|1773.33|1767.13|1773.21|1767.01|21
1654339620000|2022-06-04 10:47:00|1773.39|1767.19|1774.19|1767.99|1774.22|1768.02|1773.39|1767.19|27
1654339630000|2022-06-04 10:47:10|1774.18|1767.98|1774.01|1767.81|1774.23|1768.03|1773.97|1767.77|28
1654339640000|2022-06-04 10:47:20|1774.03|1767.83|1773.76|1767.56|1774.03|1767.83|1773.73|1767.53|23
1654339650000|2022-06-04 10:47:30|1773.77|1767.57|1773.85|1767.65|1773.87|1767.67|1773.75|1767.55|23
1654339660000|2022-06-04 10:47:40|1773.84|1767.64|1773.9|1767.7|1773.99|1767.79|1773.84|1767.64|17
1654339670000|2022-06-04 10:47:50|1773.89|1767.69|1773.87|1767.67|1773.9|1767.7|1773.86|1767.66|8
1654339680000|2022-06-04 10:48:00|1773.88|1767.68|1773.9|1767.7|1773.94|1767.74|1773.88|1767.68|16
1654339690000|2022-06-04 10:48:10|1773.91|1767.71|1773.94|1767.74|1773.94|1767.74|1773.88|1767.68|15
1654339700000|2022-06-04 10:48:20|1773.86|1767.66|1773.52|1767.32|1773.86|1767.66|1773.46|1767.26|23
1654339710000|2022-06-04 10:48:30|1773.54|1767.34|1773.56|1767.36|1773.58|1767.38|1773.54|1767.34|12
1654339720000|2022-06-04 10:48:40|1773.57|1767.37|1773.51|1767.31|1773.61|1767.41|1773.44|1767.24|23
1654339730000|2022-06-04 10:48:50|1773.53|1767.33|1773.54|1767.34|1773.59|1767.39|1773.53|1767.33|8
1654339740000|2022-06-04 10:49:00|1773.55|1767.35|1773.51|1767.31|1773.55|1767.35|1773.51|1767.31|12
1654339750000|2022-06-04 10:49:10|1773.53|1767.33|1773.53|1767.33|1773.55|1767.35|1773.53|1767.33|8
1654339760000|2022-06-04 10:49:20|1773.54|1767.34|1773.69|1767.49|1773.69|1767.49|1773.53|1767.33|19
1654339770000|2022-06-04 10:49:30|1773.68|1767.48|1773.7|1767.5|1773.74|1767.54|1773.68|1767.48|10
1654339780000|2022-06-04 10:49:40|1773.69|1767.49|1773.91|1767.71|1774.03|1767.83|1773.69|1767.49|22
1654339790000|2022-06-04 10:49:50|1773.92|1767.72|1773.92|1767.72|1773.95|1767.75|1773.92|1767.72|6
1654339800000|2022-06-04 10:50:00|1773.91|1767.71|1773.93|1767.73|1773.95|1767.75|1773.91|1767.71|8
1654339810000|2022-06-04 10:50:10|1773.97|1767.77|1773.92|1767.72|1773.98|1767.78|1773.91|1767.71|17
1654339820000|2022-06-04 10:50:20|1773.94|1767.74|1773.91|1767.71|1773.94|1767.74|1773.9|1767.7|15
1654339830000|2022-06-04 10:50:30|1773.92|1767.72|1773.9|1767.7|1773.92|1767.72|1773.89|1767.69|6
1654339840000|2022-06-04 10:50:40|1773.91|1767.71|1775.47|1769.27|1775.5|1769.3|1773.9|1767.7|26
1654339850000|2022-06-04 10:50:50|1775.48|1769.28|1775.49|1769.29|1775.59|1769.39|1775.48|1769.28|14
1654339860000|2022-06-04 10:51:00|1775.51|1769.31|1775.33|1769.13|1775.54|1769.34|1775.33|1769.13|20
1654339870000|2022-06-04 10:51:10|1775.34|1769.14|1775.36|1769.16|1775.37|1769.17|1775.34|1769.14|18
1654339880000|2022-06-04 10:51:20|1775.37|1769.17|1775.46|1769.26|1775.46|1769.26|1775.34|1769.14|17
1654339890000|2022-06-04 10:51:30|1775.47|1769.27|1775.54|1769.34|1775.59|1769.39|1775.47|1769.27|18
1654339900000|2022-06-04 10:51:40|1775.5|1769.3|1775.55|1769.35|1775.56|1769.36|1775.49|1769.29|15
1654339910000|2022-06-04 10:51:50|1775.56|1769.36|1775.45|1769.25|1775.56|1769.36|1775.4|1769.2|11
1654339920000|2022-06-04 10:52:00|1775.43|1769.23|1775.46|1769.26|1775.46|1769.26|1775.43|1769.23|3
1654339930000|2022-06-04 10:52:10|1775.45|1769.25|1775.43|1769.23|1775.45|1769.25|1775.38|1769.18|22
1654339940000|2022-06-04 10:52:20|1775.44|1769.24|1775.42|1769.22|1775.46|1769.26|1775.42|1769.22|15
1654339950000|2022-06-04 10:52:30|1775.43|1769.23|1774.88|1768.68|1775.43|1769.23|1774.83|1768.63|26
1654339960000|2022-06-04 10:52:40|1774.91|1768.71|1775.13|1768.93|1775.14|1768.94|1774.9|1768.7|18
1654339970000|2022-06-04 10:52:50|1775.12|1768.92|1775.15|1768.95|1775.17|1768.97|1775.12|1768.92|5
1654339980000|2022-06-04 10:53:00|1775.16|1768.96|1775.12|1768.92|1775.16|1768.96|1775.08|1768.88|10
1654339990000|2022-06-04 10:53:10|1775.11|1768.91|1775.14|1768.94|1775.16|1768.96|1775.11|1768.91|10
1654340000000|2022-06-04 10:53:20|1775.15|1768.95|1775.2|1769|1775.23|1769.03|1775.12|1768.92|17
1654340010000|2022-06-04 10:53:30|1775.18|1768.98|1775.25|1769.05|1775.25|1769.05|1775.18|1768.98|12
1654340020000|2022-06-04 10:53:40|1775.23|1769.03|1775.23|1769.03|1775.25|1769.05|1775.19|1768.99|14
1654340030000|2022-06-04 10:53:50|1775.22|1769.02|1775.05|1768.85|1775.22|1769.02|1775.04|1768.84|7
1654340040000|2022-06-04 10:54:00|1775.04|1768.84|1775.06|1768.86|1775.06|1768.86|1774.99|1768.79|5
1654340050000|2022-06-04 10:54:10|1775.05|1768.85|1775.02|1768.82|1775.05|1768.85|1774.97|1768.77|11
1654340060000|2022-06-04 10:54:20|1775.04|1768.84|1774.82|1768.62|1775.05|1768.85|1774.82|1768.62|15
1654340070000|2022-06-04 10:54:30|1774.79|1768.59|1774.75|1768.55|1774.79|1768.59|1774.74|1768.54|13
1654340080000|2022-06-04 10:54:40|1774.77|1768.57|1774.82|1768.62|1774.82|1768.62|1774.77|1768.57|9
1654340090000|2022-06-04 10:54:50|1774.81|1768.61|1774.83|1768.63|1774.83|1768.63|1774.81|1768.61|13
1654340100000|2022-06-04 10:55:00|1774.82|1768.62|1774.81|1768.61|1774.85|1768.65|1774.78|1768.58|16
1654340110000|2022-06-04 10:55:10|1774.82|1768.62|1775.17|1768.97|1775.17|1768.97|1774.82|1768.62|18
1654340120000|2022-06-04 10:55:20|1775.16|1768.96|1775.18|1768.98|1775.21|1769.01|1775.16|1768.96|16
1654340130000|2022-06-04 10:55:30|1775.19|1768.99|1774.81|1768.61|1775.19|1768.99|1774.81|1768.61|19
1654340140000|2022-06-04 10:55:40|1774.8|1768.6|1774.83|1768.63|1774.84|1768.64|1774.8|1768.6|10
1654340150000|2022-06-04 10:55:50|1774.84|1768.64|1774.82|1768.62|1774.85|1768.65|1774.82|1768.62|7
1654340160000|2022-06-04 10:56:00|1774.83|1768.63|1775.1|1768.9|1775.19|1768.99|1774.83|1768.63|11
1654340170000|2022-06-04 10:56:10|1775.09|1768.89|1775.12|1768.92|1775.14|1768.94|1775.09|1768.89|9
1654340180000|2022-06-04 10:56:20|1775.1|1768.9|1775.12|1768.92|1775.13|1768.93|1775.1|1768.9|8
1654340190000|2022-06-04 10:56:30|1775.11|1768.91|1775.12|1768.92|1775.12|1768.92|1775.1|1768.9|6
1654340200000|2022-06-04 10:56:40|1775.09|1768.89|1775.03|1768.83|1775.09|1768.89|1775.01|1768.81|12
1654340210000|2022-06-04 10:56:50|1775.09|1768.89|1775.12|1768.92|1775.12|1768.92|1775.06|1768.86|4
1654340220000|2022-06-04 10:57:00|1775.11|1768.91|1775.1|1768.9|1775.11|1768.91|1775.09|1768.89|4
1654340230000|2022-06-04 10:57:10|1775.07|1768.87|1775.05|1768.85|1775.07|1768.87|1775.05|1768.85|2
1654340240000|2022-06-04 10:57:20|1775.11|1768.91|1775.12|1768.92|1775.12|1768.92|1775.09|1768.89|6
1654340250000|2022-06-04 10:57:30|1775.11|1768.91|1775.11|1768.91|1775.11|1768.91|1775.11|1768.91|1
1654340260000|2022-06-04 10:57:40|1775.12|1768.92|1775.13|1768.93|1775.13|1768.93|1775.11|1768.91|5
1654340270000|2022-06-04 10:57:50|1775.14|1768.94|1775.11|1768.91|1775.15|1768.95|1775.11|1768.91|8
1654340280000|2022-06-04 10:58:00|1775.06|1768.86|1774.42|1768.22|1775.06|1768.86|1774.42|1768.22|20
1654340290000|2022-06-04 10:58:10|1774.4|1768.2|1774.46|1768.26|1774.46|1768.26|1774.37|1768.17|12
1654340300000|2022-06-04 10:58:20|1774.44|1768.24|1774.48|1768.28|1774.54|1768.34|1774.44|1768.24|15
1654340310000|2022-06-04 10:58:30|1774.49|1768.29|1774.5|1768.3|1774.55|1768.35|1774.49|1768.29|10
1654340320000|2022-06-04 10:58:40|1774.47|1768.27|1774.41|1768.21|1774.47|1768.27|1774.41|1768.21|11
1654340330000|2022-06-04 10:58:50|1774.39|1768.19|1774.38|1768.18|1774.41|1768.21|1774.38|1768.18|10
1654340340000|2022-06-04 10:59:00|1774.37|1768.17|1774.38|1768.18|1774.39|1768.19|1774.36|1768.16|6
1654340350000|2022-06-04 10:59:10|1774.42|1768.22|1774.46|1768.26|1774.48|1768.28|1774.42|1768.22|5
1654340360000|2022-06-04 10:59:20|1774.49|1768.29|1775.15|1768.95|1775.19|1768.99|1774.49|1768.29|13
1654340370000|2022-06-04 10:59:30|1775.12|1768.92|1775.3|1769.1|1775.31|1769.11|1775.09|1768.89|21
1654340380000|2022-06-04 10:59:40|1775.31|1769.11|1775.23|1769.03|1775.31|1769.11|1775.22|1769.02|8
1654340390000|2022-06-04 10:59:50|1775.21|1769.01|1775.24|1769.04|1775.26|1769.06|1775.21|1769.01|7
1654340400000|2022-06-04 11:00:00|1775.23|1769.03|1775.32|1769.12|1775.33|1769.13|1775.21|1769.01|25
1654340410000|2022-06-04 11:00:10|1775.3|1769.1|1775.32|1769.12|1775.32|1769.12|1775.3|1769.1|10
1654340420000|2022-06-04 11:00:20|1775.3|1769.1|1775.32|1769.12|1775.32|1769.12|1775.3|1769.1|2
1654340430000|2022-06-04 11:00:30|1775.34|1769.14|1775.57|1769.37|1775.57|1769.37|1775.34|1769.14|12
1654340440000|2022-06-04 11:00:40|1775.58|1769.38|1775.59|1769.39|1775.6|1769.4|1775.57|1769.37|7
1654340450000|2022-06-04 11:00:50|1775.58|1769.38|1775.67|1769.47|1775.68|1769.48|1775.58|1769.38|11
1654340460000|2022-06-04 11:01:00|1775.66|1769.46|1775.41|1769.21|1776.19|1769.99|1775.41|1769.21|18
1654340470000|2022-06-04 11:01:10|1775.38|1769.18|1775.41|1769.21|1775.42|1769.22|1775.37|1769.17|11
1654340480000|2022-06-04 11:01:20|1775.4|1769.2|1775.36|1769.16|1775.4|1769.2|1775.34|1769.14|5
1654340490000|2022-06-04 11:01:30|1775.38|1769.18|1775.37|1769.17|1775.39|1769.19|1775.35|1769.15|9
1654340500000|2022-06-04 11:01:40|1775.36|1769.16|1775.37|1769.17|1775.37|1769.17|1775.33|1769.13|5
1654340510000|2022-06-04 11:01:50|1775.34|1769.14|1775.39|1769.19|1775.39|1769.19|1775.34|1769.14|6
1654340520000|2022-06-04 11:02:00|1775.37|1769.17|1775.34|1769.14|1775.37|1769.17|1775.33|1769.13|4
1654340530000|2022-06-04 11:02:10|1775.33|1769.13|1775.29|1769.09|1775.34|1769.14|1775.28|1769.08|19
1654340540000|2022-06-04 11:02:20|1775.3|1769.1|1775.34|1769.14|1775.36|1769.16|1775.29|1769.09|13
1654340550000|2022-06-04 11:02:30|1775.36|1769.16|1775.38|1769.18|1775.38|1769.18|1775.33|1769.13|7
1654340560000|2022-06-04 11:02:40|1775.37|1769.17|1775.39|1769.19|1775.41|1769.21|1775.37|1769.17|9
1654340570000|2022-06-04 11:02:50|1775.38|1769.18|1775.43|1769.23|1775.43|1769.23|1775.38|1769.18|9
1654340580000|2022-06-04 11:03:00|1775.4|1769.2|1775.39|1769.19|1775.43|1769.23|1775.39|1769.19|12
1654340590000|2022-06-04 11:03:10|1775.36|1769.16|1775.41|1769.21|1775.42|1769.22|1775.36|1769.16|16
1654340600000|2022-06-04 11:03:20|1775.42|1769.22|1775.41|1769.21|1775.42|1769.22|1775.38|1769.18|15
1654340610000|2022-06-04 11:03:30|1775.39|1769.19|1775.4|1769.2|1775.42|1769.22|1775.37|1769.17|9
1654340620000|2022-06-04 11:03:40|1775.39|1769.19|1775.39|1769.19|1775.4|1769.2|1775.35|1769.15|15
1654340630000|2022-06-04 11:03:50|1775.4|1769.2|1775.38|1769.18|1775.42|1769.22|1775.38|1769.18|15
1654340640000|2022-06-04 11:04:00|1775.4|1769.2|1775.36|1769.16|1775.42|1769.22|1775.36|1769.16|14
1654340650000|2022-06-04 11:04:10|1775.38|1769.18|1775.47|1769.27|1775.47|1769.27|1775.36|1769.16|15
1654340660000|2022-06-04 11:04:20|1775.45|1769.25|1775.34|1769.14|1775.47|1769.27|1775.3|1769.1|14
1654340670000|2022-06-04 11:04:30|1775.35|1769.15|1775.41|1769.21|1775.41|1769.21|1775.33|1769.13|14
1654340680000|2022-06-04 11:04:40|1775.4|1769.2|1775.53|1769.33|1775.6|1769.4|1775.36|1769.16|21
1654340690000|2022-06-04 11:04:50|1775.55|1769.35|1775.51|1769.31|1775.55|1769.35|1775.51|1769.31|12
1654340700000|2022-06-04 11:05:00|1775.52|1769.32|1775.51|1769.31|1775.54|1769.34|1775.5|1769.3|20
1654340710000|2022-06-04 11:05:10|1775.52|1769.32|1775.51|1769.31|1775.52|1769.32|1775.49|1769.29|9
1654340720000|2022-06-04 11:05:20|1775.52|1769.32|1776.05|1769.85|1776.05|1769.85|1775.51|1769.31|18
1654340730000|2022-06-04 11:05:30|1776.03|1769.83|1775.4|1769.2|1776.18|1769.98|1775.4|1769.2|18
1654340740000|2022-06-04 11:05:40|1775.41|1769.21|1775.39|1769.19|1775.46|1769.26|1775.39|1769.19|17
1654340750000|2022-06-04 11:05:50|1775.4|1769.2|1775.4|1769.2|1775.4|1769.2|1775.38|1769.18|15
1654340760000|2022-06-04 11:06:00|1775.39|1769.19|1775.37|1769.17|1775.4|1769.2|1775.36|1769.16|15
1654340770000|2022-06-04 11:06:10|1775.36|1769.16|1775.37|1769.17|1775.38|1769.18|1775.36|1769.16|10
1654340780000|2022-06-04 11:06:20|1775.38|1769.18|1775.37|1769.17|1775.38|1769.18|1775.37|1769.17|4
1654340790000|2022-06-04 11:06:30|1775.38|1769.18|1775.35|1769.15|1775.38|1769.18|1775.35|1769.15|3
1654340800000|2022-06-04 11:06:40|1775.38|1769.18|1774.88|1768.68|1775.38|1769.18|1774.88|1768.68|15
1654340810000|2022-06-04 11:06:50|1774.89|1768.69|1774.78|1768.58|1774.9|1768.7|1774.77|1768.57|14
1654340820000|2022-06-04 11:07:00|1774.79|1768.59|1774.74|1768.54|1774.81|1768.61|1774.74|1768.54|8
1654340830000|2022-06-04 11:07:10|1774.72|1768.52|1774.61|1768.41|1774.75|1768.55|1774.61|1768.41|7
1654340840000|2022-06-04 11:07:20|1774.63|1768.43|1774.66|1768.46|1774.67|1768.47|1774.63|1768.43|18
1654340850000|2022-06-04 11:07:30|1774.65|1768.45|1774.63|1768.43|1774.66|1768.46|1774.61|1768.41|13
1654340860000|2022-06-04 11:07:40|1774.62|1768.42|1774.59|1768.39|1774.62|1768.42|1774.57|1768.37|17
1654340870000|2022-06-04 11:07:50|1774.6|1768.4|1774.49|1768.29|1774.6|1768.4|1774.47|1768.27|14
1654340880000|2022-06-04 11:08:00|1774.47|1768.27|1774.5|1768.3|1774.54|1768.34|1774.47|1768.27|14
1654340890000|2022-06-04 11:08:10|1774.51|1768.31|1774.79|1768.59|1774.79|1768.59|1774.49|1768.29|9
1654340900000|2022-06-04 11:08:20|1774.82|1768.62|1775.03|1768.83|1775.03|1768.83|1774.78|1768.58|19
1654340910000|2022-06-04 11:08:30|1775.02|1768.82|1775.03|1768.83|1775.05|1768.85|1775.01|1768.81|13
1654340920000|2022-06-04 11:08:40|1775.02|1768.82|1774.98|1768.78|1775.02|1768.82|1774.95|1768.75|10
1654340930000|2022-06-04 11:08:50|1775|1768.8|1774.98|1768.78|1775.02|1768.82|1774.91|1768.71|14
1654340940000|2022-06-04 11:09:00|1775.03|1768.83|1774.99|1768.79|1775.03|1768.83|1774.97|1768.77|17
1654340950000|2022-06-04 11:09:10|1774.98|1768.78|1775.02|1768.82|1775.05|1768.85|1774.96|1768.76|17
1654340960000|2022-06-04 11:09:20|1775.04|1768.84|1775.1|1768.9|1775.17|1768.97|1774.98|1768.78|20
1654340970000|2022-06-04 11:09:30|1775.09|1768.89|1774.8|1768.6|1775.12|1768.92|1774.78|1768.58|15
1654340980000|2022-06-04 11:09:40|1774.75|1768.55|1775.01|1768.81|1775.01|1768.81|1774.75|1768.55|16
1654340990000|2022-06-04 11:09:50|1775.02|1768.82|1775.09|1768.89|1775.14|1768.94|1775.02|1768.82|22
1654341000000|2022-06-04 11:10:00|1775.04|1768.84|1775.04|1768.84|1775.09|1768.89|1774.99|1768.79|18
1654341010000|2022-06-04 11:10:10|1774.99|1768.79|1774.98|1768.78|1775.04|1768.84|1774.98|1768.78|13
1654341020000|2022-06-04 11:10:20|1774.99|1768.79|1775.09|1768.89|1775.11|1768.91|1774.98|1768.78|17
1654341030000|2022-06-04 11:10:30|1775.05|1768.85|1775.02|1768.82|1775.15|1768.95|1775.01|1768.81|16
1654341040000|2022-06-04 11:10:40|1775.03|1768.83|1775.47|1769.27|1775.47|1769.27|1775.02|1768.82|15
1654341050000|2022-06-04 11:10:50|1775.46|1769.26|1775.45|1769.25|1775.46|1769.26|1775.42|1769.22|9
1654341060000|2022-06-04 11:11:00|1775.46|1769.26|1775.35|1769.15|1775.46|1769.26|1775.35|1769.15|12
1654341070000|2022-06-04 11:11:10|1775.36|1769.16|1775.34|1769.14|1775.37|1769.17|1775.31|1769.11|17
1654341080000|2022-06-04 11:11:20|1775.33|1769.13|1775.35|1769.15|1775.37|1769.17|1775.29|1769.09|12
1654341090000|2022-06-04 11:11:30|1775.36|1769.16|1775.36|1769.16|1775.36|1769.16|1775.35|1769.15|5
1654341100000|2022-06-04 11:11:40|1775.35|1769.15|1775.37|1769.17|1775.37|1769.17|1775.35|1769.15|2
1654341110000|2022-06-04 11:11:50|1775.39|1769.19|1775.38|1769.18|1775.42|1769.22|1775.37|1769.17|15
1654341120000|2022-06-04 11:12:00|1775.41|1769.21|1775.45|1769.25|1775.45|1769.25|1775.38|1769.18|11
1654341130000|2022-06-04 11:12:10|1775.43|1769.23|1774.89|1768.69|1775.46|1769.26|1774.86|1768.66|16
1654341140000|2022-06-04 11:12:20|1774.91|1768.71|1774.87|1768.67|1774.95|1768.75|1774.87|1768.67|17
1654341150000|2022-06-04 11:12:30|1774.85|1768.65|1774.49|1768.29|1774.85|1768.65|1774.49|1768.29|21
1654341160000|2022-06-04 11:12:40|1774.52|1768.32|1774.19|1767.99|1774.52|1768.32|1774.09|1767.89|21
1654341170000|2022-06-04 11:12:50|1774.18|1767.98|1774.16|1767.96|1774.19|1767.99|1774.11|1767.91|21
1654341180000|2022-06-04 11:13:00|1774.17|1767.97|1774.19|1767.99|1774.21|1768.01|1774.14|1767.94|17
1654341190000|2022-06-04 11:13:10|1774.18|1767.98|1774.21|1768.01|1774.25|1768.05|1774.18|1767.98|26
1654341200000|2022-06-04 11:13:20|1774.23|1768.03|1774.07|1767.87|1774.28|1768.08|1774.07|1767.87|21
1654341210000|2022-06-04 11:13:30|1774.08|1767.88|1773.84|1767.64|1774.08|1767.88|1773.74|1767.54|19
1654341220000|2022-06-04 11:13:40|1773.87|1767.67|1773.83|1767.63|1773.87|1767.67|1773.75|1767.55|13
1654341230000|2022-06-04 11:13:50|1773.8|1767.6|1773.75|1767.55|1773.8|1767.6|1773.69|1767.49|14
1654341240000|2022-06-04 11:14:00|1773.86|1767.66|1774.16|1767.96|1774.24|1768.04|1773.86|1767.66|18
1654341250000|2022-06-04 11:14:10|1774.13|1767.93|1774.13|1767.93|1774.13|1767.93|1774.07|1767.87|17
1654341260000|2022-06-04 11:14:20|1774.16|1767.96|1774.2|1768|1774.21|1768.01|1774.16|1767.96|3
1654341270000|2022-06-04 11:14:30|1774.21|1768.01|1774.22|1768.02|1774.22|1768.02|1774.21|1768.01|2
1654341280000|2022-06-04 11:14:40|1774.48|1768.28|1774.64|1768.44|1774.65|1768.45|1774.48|1768.28|13
1654341290000|2022-06-04 11:14:50|1774.65|1768.45|1774.58|1768.38|1774.66|1768.46|1774.58|1768.38|6
1654341300000|2022-06-04 11:15:00|1774.55|1768.35|1774.54|1768.34|1774.59|1768.39|1774.52|1768.32|18
1654341310000|2022-06-04 11:15:10|1774.57|1768.37|1774.38|1768.18|1774.61|1768.41|1774.32|1768.12|17
1654341320000|2022-06-04 11:15:20|1774.39|1768.19|1774.29|1768.09|1774.39|1768.19|1774.26|1768.06|12
1654341330000|2022-06-04 11:15:30|1774.24|1768.04|1773.98|1767.78|1774.24|1768.04|1773.98|1767.78|6
1654341340000|2022-06-04 11:15:40|1773.99|1767.79|1774|1767.8|1774|1767.8|1773.94|1767.74|16
1654341350000|2022-06-04 11:15:50|1774.01|1767.81|1773.9|1767.7|1774.01|1767.81|1773.9|1767.7|9
1654341360000|2022-06-04 11:16:00|1773.89|1767.69|1773.67|1767.47|1773.92|1767.72|1773.66|1767.46|12
1654341370000|2022-06-04 11:16:10|1773.68|1767.48|1773.75|1767.55|1773.77|1767.57|1773.65|1767.45|14
1654341380000|2022-06-04 11:16:20|1773.76|1767.56|1773.63|1767.43|1773.76|1767.56|1773.61|1767.41|12
1654341390000|2022-06-04 11:16:30|1773.61|1767.41|1773.38|1767.18|1773.62|1767.42|1773.38|1767.18|12
1654341400000|2022-06-04 11:16:40|1773.33|1767.13|1772.4|1766.2|1773.33|1767.13|1772.4|1766.2|22
1654341410000|2022-06-04 11:16:50|1772.38|1766.18|1771.9|1765.7|1772.43|1766.23|1771.86|1765.66|24
1654341420000|2022-06-04 11:17:00|1771.91|1765.71|1771.87|1765.67|1771.92|1765.72|1771.86|1765.66|18
1654341430000|2022-06-04 11:17:10|1771.86|1765.66|1771.91|1765.71|1771.93|1765.73|1771.86|1765.66|10
1654341440000|2022-06-04 11:17:20|1771.9|1765.7|1771.79|1765.59|1771.9|1765.7|1771.79|1765.59|7
1654341450000|2022-06-04 11:17:30|1771.8|1765.6|1771.77|1765.57|1771.8|1765.6|1771.77|1765.57|11
1654341460000|2022-06-04 11:17:40|1771.79|1765.59|1771.6|1765.4|1771.8|1765.6|1771.6|1765.4|11
1654341470000|2022-06-04 11:17:50|1771.59|1765.39|1770.93|1764.73|1771.65|1765.45|1770.93|1764.73|23
1654341480000|2022-06-04 11:18:00|1770.92|1764.72|1771|1764.8|1771.01|1764.81|1770.89|1764.69|17
1654341490000|2022-06-04 11:18:10|1771.02|1764.82|1771.62|1765.42|1771.62|1765.42|1771.02|1764.82|19
1654341500000|2022-06-04 11:18:20|1771.6|1765.4|1771.54|1765.34|1771.6|1765.4|1771.54|1765.34|9
1654341510000|2022-06-04 11:18:30|1771.57|1765.37|1771.63|1765.43|1771.63|1765.43|1771.57|1765.37|18
1654341520000|2022-06-04 11:18:40|1771.64|1765.44|1771.35|1765.15|1771.66|1765.46|1771.35|1765.15|21
1654341530000|2022-06-04 11:18:50|1771.33|1765.13|1771.1|1764.9|1771.33|1765.13|1771.04|1764.84|18
1654341540000|2022-06-04 11:19:00|1771.11|1764.91|1771.97|1765.77|1771.97|1765.77|1771.08|1764.88|23
1654341550000|2022-06-04 11:19:10|1771.98|1765.78|1771.97|1765.77|1771.98|1765.78|1771.85|1765.65|12
1654341560000|2022-06-04 11:19:20|1771.95|1765.75|1771.93|1765.73|1771.97|1765.77|1771.91|1765.71|9
1654341570000|2022-06-04 11:19:30|1771.91|1765.71|1771.85|1765.65|1771.91|1765.71|1771.85|1765.65|9
1654341580000|2022-06-04 11:19:40|1771.86|1765.66|1771.94|1765.74|1771.95|1765.75|1771.86|1765.66|8
1654341590000|2022-06-04 11:19:50|1771.95|1765.75|1771.94|1765.74|1771.96|1765.76|1771.94|1765.74|6
1654341600000|2022-06-04 11:20:00|1771.95|1765.75|1771.91|1765.71|1771.97|1765.77|1771.88|1765.68|18
1654341610000|2022-06-04 11:20:10|1771.92|1765.72|1771.91|1765.71|1771.92|1765.72|1771.89|1765.69|15
1654341620000|2022-06-04 11:20:20|1771.9|1765.7|1771.68|1765.48|1771.9|1765.7|1771.66|1765.46|24
1654341630000|2022-06-04 11:20:30|1771.7|1765.5|1771.68|1765.48|1771.71|1765.51|1771.67|1765.47|11
1654341640000|2022-06-04 11:20:40|1771.69|1765.49|1771.68|1765.48|1771.7|1765.5|1771.68|1765.48|14
1654341650000|2022-06-04 11:20:50|1771.69|1765.49|1771.68|1765.48|1771.7|1765.5|1771.68|1765.48|12
1654341670000|2022-06-04 11:21:10|1771.72|1765.52|1772.36|1766.16|1772.41|1766.21|1771.72|1765.52|26
1654341680000|2022-06-04 11:21:20|1772.37|1766.17|1772.3|1766.1|1772.46|1766.26|1772.25|1766.05|13
1654341690000|2022-06-04 11:21:30|1772.33|1766.13|1772.11|1765.91|1772.37|1766.17|1772.09|1765.89|15
1654341700000|2022-06-04 11:21:40|1772.12|1765.92|1772.12|1765.92|1772.13|1765.93|1772.08|1765.88|8
1654341710000|2022-06-04 11:21:50|1772.08|1765.88|1772.1|1765.9|1772.11|1765.91|1772.08|1765.88|7
1654341720000|2022-06-04 11:22:00|1772.11|1765.91|1772.19|1765.99|1772.19|1765.99|1772.09|1765.89|14
1654341730000|2022-06-04 11:22:10|1772.15|1765.95|1771.9|1765.7|1772.15|1765.95|1771.79|1765.59|15
1654341740000|2022-06-04 11:22:20|1771.89|1765.69|1771.85|1765.65|1771.95|1765.75|1771.85|1765.65|23
1654341750000|2022-06-04 11:22:30|1771.86|1765.66|1771.93|1765.73|1771.94|1765.74|1771.85|1765.65|20
1654341760000|2022-06-04 11:22:40|1771.94|1765.74|1771.95|1765.75|1771.95|1765.75|1771.92|1765.72|16
1654341770000|2022-06-04 11:22:50|1771.94|1765.74|1772.25|1766.05|1772.27|1766.07|1771.9|1765.7|27
1654341780000|2022-06-04 11:23:00|1772.26|1766.06|1772.09|1765.89|1772.27|1766.07|1772.06|1765.86|23
1654341790000|2022-06-04 11:23:10|1772.1|1765.9|1772.11|1765.91|1772.16|1765.96|1772.08|1765.88|10
1654341800000|2022-06-04 11:23:20|1772.1|1765.9|1772.17|1765.97|1772.17|1765.97|1772.1|1765.9|12
1654341810000|2022-06-04 11:23:30|1772.18|1765.98|1772.18|1765.98|1772.18|1765.98|1772.16|1765.96|3
1654341820000|2022-06-04 11:23:40|1772.16|1765.96|1772.18|1765.98|1772.18|1765.98|1772.16|1765.96|3
1654341830000|2022-06-04 11:23:50|1772.15|1765.95|1772.19|1765.99|1772.2|1766|1772.15|1765.95|12
1654341840000|2022-06-04 11:24:00|1772.18|1765.98|1772.16|1765.96|1772.19|1765.99|1772.14|1765.94|10
1654341850000|2022-06-04 11:24:10|1772.17|1765.97|1772.16|1765.96|1772.18|1765.98|1772.1|1765.9|29
1654341860000|2022-06-04 11:24:20|1772.15|1765.95|1771.45|1765.25|1772.16|1765.96|1771.37|1765.17|16
1654341870000|2022-06-04 11:24:30|1771.41|1765.21|1771.28|1765.08|1771.41|1765.21|1771.24|1765.04|10
1654341880000|2022-06-04 11:24:40|1771.27|1765.07|1771.26|1765.06|1771.29|1765.09|1771.22|1765.02|24
1654341890000|2022-06-04 11:24:50|1771.27|1765.07|1771.3|1765.1|1771.32|1765.12|1771.27|1765.07|11
1654341900000|2022-06-04 11:25:00|1771.31|1765.11|1771.3|1765.1|1771.32|1765.12|1771.27|1765.07|10
1654341910000|2022-06-04 11:25:10|1771.31|1765.11|1771.24|1765.04|1771.31|1765.11|1771.23|1765.03|5
1654341920000|2022-06-04 11:25:20|1771.25|1765.05|1771.7|1765.5|1771.74|1765.54|1771.25|1765.05|15
1654341930000|2022-06-04 11:25:30|1771.71|1765.51|1771.63|1765.43|1771.74|1765.54|1771.63|1765.43|15
1654341940000|2022-06-04 11:25:40|1771.65|1765.45|1771.71|1765.51|1771.72|1765.52|1771.63|1765.43|28
1654341950000|2022-06-04 11:25:50|1771.73|1765.53|1771.7|1765.5|1771.74|1765.54|1771.68|1765.48|12
1654341960000|2022-06-04 11:26:00|1771.69|1765.49|1771.67|1765.47|1771.73|1765.53|1771.63|1765.43|11
1654341970000|2022-06-04 11:26:10|1771.68|1765.48|1771.61|1765.41|1771.68|1765.48|1771.59|1765.39|18
1654341980000|2022-06-04 11:26:20|1771.6|1765.4|1771.61|1765.41|1771.66|1765.46|1771.59|1765.39|16
1654341990000|2022-06-04 11:26:30|1771.59|1765.39|1771.33|1765.13|1771.59|1765.39|1771.3|1765.1|12
1654342000000|2022-06-04 11:26:40|1771.36|1765.16|1771.52|1765.32|1771.52|1765.32|1771.35|1765.15|13
1654342010000|2022-06-04 11:26:50|1771.62|1765.42|1771.76|1765.56|1771.78|1765.58|1771.62|1765.42|12
1654342020000|2022-06-04 11:27:00|1771.75|1765.55|1771.76|1765.56|1771.76|1765.56|1771.75|1765.55|2
1654342030000|2022-06-04 11:27:10|1771.77|1765.57|1771.79|1765.59|1771.8|1765.6|1771.77|1765.57|7
1654342040000|2022-06-04 11:27:20|1771.76|1765.56|1771.8|1765.6|1771.8|1765.6|1771.76|1765.56|8
1654342050000|2022-06-04 11:27:30|1771.81|1765.61|1771.81|1765.61|1771.81|1765.61|1771.81|1765.61|1
1654342060000|2022-06-04 11:27:40|1771.8|1765.6|1771.81|1765.61|1771.81|1765.61|1771.8|1765.6|4
1654342070000|2022-06-04 11:27:50|1771.93|1765.73|1772.14|1765.94|1772.16|1765.96|1771.93|1765.73|19
1654342080000|2022-06-04 11:28:00|1772.15|1765.95|1772.19|1765.99|1772.19|1765.99|1772.08|1765.88|16
1654342090000|2022-06-04 11:28:10|1772.2|1766|1772.18|1765.98|1772.21|1766.01|1772.16|1765.96|12
1654342100000|2022-06-04 11:28:20|1772.19|1765.99|1772.2|1766|1772.2|1766|1772.19|1765.99|6
1654342110000|2022-06-04 11:28:30|1772.19|1765.99|1772.06|1765.86|1772.2|1766|1772.02|1765.82|21
1654342120000|2022-06-04 11:28:40|1772.05|1765.85|1772.11|1765.91|1772.13|1765.93|1772.05|1765.85|11
1654342130000|2022-06-04 11:28:50|1772.12|1765.92|1772.17|1765.97|1772.19|1765.99|1772.11|1765.91|8
1654342140000|2022-06-04 11:29:00|1772.19|1765.99|1772.19|1765.99|1772.19|1765.99|1772.19|1765.99|1
1654342150000|2022-06-04 11:29:10|1772.17|1765.97|1772.13|1765.93|1772.17|1765.97|1772.13|1765.93|8
1654342160000|2022-06-04 11:29:20|1772.14|1765.94|1772.14|1765.94|1772.18|1765.98|1772.13|1765.93|9
1654342170000|2022-06-04 11:29:30|1772.17|1765.97|1772.19|1765.99|1772.19|1765.99|1772.14|1765.94|10
1654342180000|2022-06-04 11:29:40|1772.17|1765.97|1772.17|1765.97|1772.17|1765.97|1772.17|1765.97|1
1654342190000|2022-06-04 11:29:50|1772.2|1766|1772.2|1766|1772.2|1766|1772.2|1766|1
1654342200000|2022-06-04 11:30:00|1772.17|1765.97|1771.96|1765.76|1772.19|1765.99|1771.95|1765.75|11
1654342210000|2022-06-04 11:30:10|1771.97|1765.77|1771.96|1765.76|1771.97|1765.77|1771.96|1765.76|2
1654342240000|2022-06-04 11:30:40|1771.98|1765.78|1772.12|1765.92|1772.12|1765.92|1771.97|1765.77|13
1654342250000|2022-06-04 11:30:50|1772.25|1766.05|1772.86|1766.66|1773|1766.8|1772.25|1766.05|26
1654342260000|2022-06-04 11:31:00|1772.88|1766.68|1772.68|1766.48|1772.9|1766.7|1772.64|1766.44|16
1654342270000|2022-06-04 11:31:10|1772.73|1766.53|1772.77|1766.57|1772.79|1766.59|1772.71|1766.51|15
1654342280000|2022-06-04 11:31:20|1772.78|1766.58|1772.65|1766.45|1772.81|1766.61|1772.59|1766.39|22
1654342290000|2022-06-04 11:31:30|1772.66|1766.46|1772.67|1766.47|1772.69|1766.49|1772.6|1766.4|13
1654342300000|2022-06-04 11:31:40|1772.66|1766.46|1772.68|1766.48|1772.68|1766.48|1772.59|1766.39|15
1654342310000|2022-06-04 11:31:50|1772.71|1766.51|1772.61|1766.41|1772.71|1766.51|1772.59|1766.39|7
1654342320000|2022-06-04 11:32:00|1772.64|1766.44|1772.79|1766.59|1772.79|1766.59|1772.64|1766.44|21
1654342330000|2022-06-04 11:32:10|1772.78|1766.58|1772.81|1766.61|1772.83|1766.63|1772.76|1766.56|12
1654342340000|2022-06-04 11:32:20|1772.82|1766.62|1772.85|1766.65|1772.87|1766.67|1772.8|1766.6|13
1654342350000|2022-06-04 11:32:30|1772.88|1766.68|1772.85|1766.65|1772.88|1766.68|1772.85|1766.65|5
1654342360000|2022-06-04 11:32:40|1772.84|1766.64|1772.88|1766.68|1772.88|1766.68|1772.83|1766.63|10
1654342370000|2022-06-04 11:32:50|1772.87|1766.67|1772.82|1766.62|1772.88|1766.68|1772.79|1766.59|8
1654342380000|2022-06-04 11:33:00|1772.83|1766.63|1772.46|1766.26|1772.93|1766.73|1772.46|1766.26|15
1654342390000|2022-06-04 11:33:10|1772.44|1766.24|1772.76|1766.56|1772.77|1766.57|1772.41|1766.21|23
1654342400000|2022-06-04 11:33:20|1772.77|1766.57|1772.77|1766.57|1772.81|1766.61|1772.73|1766.53|15
1654342410000|2022-06-04 11:33:30|1772.8|1766.6|1772.68|1766.48|1772.8|1766.6|1772.68|1766.48|18
1654342420000|2022-06-04 11:33:40|1772.71|1766.51|1772.69|1766.49|1772.72|1766.52|1772.66|1766.46|16
1654342430000|2022-06-04 11:33:50|1772.7|1766.5|1772.68|1766.48|1772.71|1766.51|1772.66|1766.46|16
1654342440000|2022-06-04 11:34:00|1772.66|1766.46|1772.72|1766.52|1772.74|1766.54|1772.66|1766.46|20
1654342450000|2022-06-04 11:34:10|1772.71|1766.51|1772.75|1766.55|1772.78|1766.58|1772.71|1766.51|8
1654342460000|2022-06-04 11:34:20|1772.76|1766.56|1772.75|1766.55|1772.76|1766.56|1772.72|1766.52|6
1654342470000|2022-06-04 11:34:30|1772.76|1766.56|1772.08|1765.88|1772.76|1766.56|1771.97|1765.77|20
1654342480000|2022-06-04 11:34:40|1772.07|1765.87|1771.81|1765.61|1772.11|1765.91|1771.78|1765.58|17
1654342490000|2022-06-04 11:34:50|1771.83|1765.63|1771.88|1765.68|1771.88|1765.68|1771.8|1765.6|9
1654342500000|2022-06-04 11:35:00|1771.86|1765.66|1773.23|1767.03|1773.23|1767.03|1771.86|1765.66|22
1654342510000|2022-06-04 11:35:10|1773.24|1767.04|1773.06|1766.86|1773.24|1767.04|1773.04|1766.84|13
1654342520000|2022-06-04 11:35:20|1773.05|1766.85|1773.06|1766.86|1773.12|1766.92|1773.02|1766.82|23
1654342530000|2022-06-04 11:35:30|1773.08|1766.88|1773.2|1767|1773.2|1767|1773|1766.8|23
1654342540000|2022-06-04 11:35:40|1773.19|1766.99|1773.1|1766.9|1773.2|1767|1773.1|1766.9|11
1654342550000|2022-06-04 11:35:50|1773.07|1766.87|1773.06|1766.86|1773.13|1766.93|1773.05|1766.85|9
1654342560000|2022-06-04 11:36:00|1773.08|1766.88|1773.06|1766.86|1773.08|1766.88|1773.06|1766.86|4
1654342570000|2022-06-04 11:36:10|1773.09|1766.89|1773.78|1767.58|1773.78|1767.58|1773.09|1766.89|19
1654342580000|2022-06-04 11:36:20|1773.77|1767.57|1773.75|1767.55|1773.81|1767.61|1773.72|1767.52|19
1654342590000|2022-06-04 11:36:30|1773.73|1767.53|1773.83|1767.63|1773.83|1767.63|1773.69|1767.49|22
1654342600000|2022-06-04 11:36:40|1773.99|1767.79|1774.64|1768.44|1775.09|1768.89|1773.99|1767.79|29
1654342610000|2022-06-04 11:36:50|1774.65|1768.45|1774.74|1768.54|1774.79|1768.59|1774.65|1768.45|18
1654342620000|2022-06-04 11:37:00|1774.73|1768.53|1774.72|1768.52|1774.9|1768.7|1774.62|1768.42|22
1654342630000|2022-06-04 11:37:10|1774.71|1768.51|1774.66|1768.46|1774.75|1768.55|1774.66|1768.46|14
1654342640000|2022-06-04 11:37:20|1774.7|1768.5|1774.75|1768.55|1774.79|1768.59|1774.62|1768.42|20
1654342650000|2022-06-04 11:37:30|1774.82|1768.62|1774.62|1768.42|1774.86|1768.66|1774.62|1768.42|15
1654342660000|2022-06-04 11:37:40|1774.63|1768.43|1774.6|1768.4|1774.65|1768.45|1774.59|1768.39|15
1654342670000|2022-06-04 11:37:50|1774.57|1768.37|1774.22|1768.02|1774.59|1768.39|1774.2|1768|22
1654342680000|2022-06-04 11:38:00|1774.21|1768.01|1774.25|1768.05|1774.27|1768.07|1774.18|1767.98|17
1654342690000|2022-06-04 11:38:10|1774.24|1768.04|1774.27|1768.07|1774.3|1768.1|1774.22|1768.02|20
1654342700000|2022-06-04 11:38:20|1774.28|1768.08|1774.23|1768.03|1774.29|1768.09|1774.21|1768.01|21
1654342710000|2022-06-04 11:38:30|1774.26|1768.06|1774.28|1768.08|1774.31|1768.11|1774.22|1768.02|24
1654342720000|2022-06-04 11:38:40|1774.29|1768.09|1774.32|1768.12|1774.32|1768.12|1774.2|1768|21
1654342730000|2022-06-04 11:38:50|1774.29|1768.09|1774.32|1768.12|1774.32|1768.12|1774.25|1768.05|8
1654342740000|2022-06-04 11:39:00|1774.2|1768|1774.28|1768.08|1774.29|1768.09|1774.2|1768|14
1654342750000|2022-06-04 11:39:10|1774.29|1768.09|1774.28|1768.08|1774.3|1768.1|1774.24|1768.04|13
1654342760000|2022-06-04 11:39:20|1774.29|1768.09|1774.14|1767.94|1774.35|1768.15|1774.06|1767.86|30
1654342770000|2022-06-04 11:39:30|1774.19|1767.99|1774.18|1767.98|1774.19|1767.99|1774.11|1767.91|22
1654342780000|2022-06-04 11:39:40|1774.13|1767.93|1774.07|1767.87|1774.18|1767.98|1774.07|1767.87|13
1654342790000|2022-06-04 11:39:50|1774.09|1767.89|1774.12|1767.92|1774.12|1767.92|1774.09|1767.89|2
1654342800000|2022-06-04 11:40:00|1774.08|1767.88|1773.97|1767.77|1774.1|1767.9|1773.93|1767.73|16
1654342810000|2022-06-04 11:40:10|1773.99|1767.79|1774.07|1767.87|1774.09|1767.89|1773.98|1767.78|14
1654342820000|2022-06-04 11:40:20|1774.08|1767.88|1774.01|1767.81|1774.08|1767.88|1774|1767.8|6
1654342830000|2022-06-04 11:40:30|1774.02|1767.82|1773.89|1767.69|1774.02|1767.82|1773.81|1767.61|15
1654342840000|2022-06-04 11:40:40|1773.88|1767.68|1773.79|1767.59|1773.88|1767.68|1773.79|1767.59|6
1654342850000|2022-06-04 11:40:50|1773.8|1767.6|1773.55|1767.35|1773.8|1767.6|1773.55|1767.35|11
1654342860000|2022-06-04 11:41:00|1773.57|1767.37|1773.57|1767.37|1773.6|1767.4|1773.56|1767.36|8
1654342870000|2022-06-04 11:41:10|1773.55|1767.35|1773.67|1767.47|1773.69|1767.49|1773.54|1767.34|16
1654342880000|2022-06-04 11:41:20|1773.66|1767.46|1773.65|1767.45|1773.67|1767.47|1773.62|1767.42|12
1654342890000|2022-06-04 11:41:30|1773.64|1767.44|1773.65|1767.45|1773.65|1767.45|1773.62|1767.42|11
1654342900000|2022-06-04 11:41:40|1773.63|1767.43|1773.59|1767.39|1773.65|1767.45|1773.59|1767.39|16
1654342910000|2022-06-04 11:41:50|1773.58|1767.38|1773.58|1767.38|1773.6|1767.4|1773.57|1767.37|11
1654342920000|2022-06-04 11:42:00|1773.59|1767.39|1773.65|1767.45|1773.73|1767.53|1773.59|1767.39|17
1654342930000|2022-06-04 11:42:10|1773.71|1767.51|1773.68|1767.48|1773.71|1767.51|1773.66|1767.46|11
1654342940000|2022-06-04 11:42:20|1773.7|1767.5|1773.71|1767.51|1773.72|1767.52|1773.68|1767.48|15
1654342950000|2022-06-04 11:42:30|1773.7|1767.5|1773.7|1767.5|1773.72|1767.52|1773.68|1767.48|18
1654342960000|2022-06-04 11:42:40|1773.68|1767.48|1773.69|1767.49|1773.71|1767.51|1773.66|1767.46|17
1654342970000|2022-06-04 11:42:50|1773.7|1767.5|1773.8|1767.6|1773.83|1767.63|1773.7|1767.5|16
1654342980000|2022-06-04 11:43:00|1773.79|1767.59|1773.78|1767.58|1773.81|1767.61|1773.72|1767.52|23
1654342990000|2022-06-04 11:43:10|1773.75|1767.55|1772.82|1766.62|1773.75|1767.55|1772.82|1766.62|26
1654343000000|2022-06-04 11:43:20|1772.73|1766.53|1773.7|1767.5|1773.71|1767.51|1772.72|1766.52|24
1654343010000|2022-06-04 11:43:30|1773.71|1767.51|1773.46|1767.26|1773.71|1767.51|1773.46|1767.26|24
1654343020000|2022-06-04 11:43:40|1773.47|1767.27|1773.48|1767.28|1773.52|1767.32|1773.44|1767.24|19
1654343030000|2022-06-04 11:43:50|1773.51|1767.31|1773.58|1767.38|1773.59|1767.39|1773.5|1767.3|11
1654343040000|2022-06-04 11:44:00|1773.56|1767.36|1773.62|1767.42|1773.67|1767.47|1773.56|1767.36|16
1654343050000|2022-06-04 11:44:10|1773.61|1767.41|1773.65|1767.45|1773.66|1767.46|1773.61|1767.41|6
1654343060000|2022-06-04 11:44:20|1773.57|1767.37|1773.6|1767.4|1773.61|1767.41|1773.55|1767.35|8
1654343070000|2022-06-04 11:44:30|1773.59|1767.39|1773.64|1767.44|1773.64|1767.44|1773.58|1767.38|10
1654343090000|2022-06-04 11:44:50|1773.63|1767.43|1773.64|1767.44|1773.65|1767.45|1773.63|1767.43|6
1654343100000|2022-06-04 11:45:00|1773.63|1767.43|1773.64|1767.44|1773.66|1767.46|1773.55|1767.35|16
1654343110000|2022-06-04 11:45:10|1773.66|1767.46|1773.89|1767.69|1773.89|1767.69|1773.66|1767.46|14
1654343120000|2022-06-04 11:45:20|1774.1|1767.9|1774.19|1767.99|1774.27|1768.07|1774.1|1767.9|29
1654343130000|2022-06-04 11:45:30|1774.22|1768.02|1774.35|1768.15|1774.36|1768.16|1774.21|1768.01|15
1654343140000|2022-06-04 11:45:40|1774.38|1768.18|1774.38|1768.18|1774.39|1768.19|1774.34|1768.14|12
1654343150000|2022-06-04 11:45:50|1774.39|1768.19|1774.39|1768.19|1774.4|1768.2|1774.36|1768.16|12
1654343160000|2022-06-04 11:46:00|1774.4|1768.2|1773.42|1767.22|1774.64|1768.44|1773.35|1767.15|32
1654343170000|2022-06-04 11:46:10|1773.39|1767.19|1773.54|1767.34|1773.58|1767.38|1773.39|1767.19|19
1654343180000|2022-06-04 11:46:20|1773.52|1767.32|1773.49|1767.29|1773.54|1767.34|1773.46|1767.26|24
1654343190000|2022-06-04 11:46:30|1773.51|1767.31|1773.5|1767.3|1773.52|1767.32|1773.46|1767.26|11
1654343200000|2022-06-04 11:46:40|1773.44|1767.24|1772.82|1766.62|1773.5|1767.3|1772.77|1766.57|26
1654343210000|2022-06-04 11:46:50|1772.81|1766.61|1771.79|1765.59|1772.81|1766.61|1771.76|1765.56|30
1654343220000|2022-06-04 11:47:00|1771.8|1765.6|1771.59|1765.39|1771.8|1765.6|1771.53|1765.33|19
1654343230000|2022-06-04 11:47:10|1771.6|1765.4|1771.76|1765.56|1771.77|1765.57|1771.6|1765.4|18
1654343240000|2022-06-04 11:47:20|1771.77|1765.57|1771.7|1765.5|1771.77|1765.57|1771.69|1765.49|12
1654343250000|2022-06-04 11:47:30|1771.71|1765.51|1771.7|1765.5|1771.72|1765.52|1771.69|1765.49|12
1654343260000|2022-06-04 11:47:40|1771.72|1765.52|1771.7|1765.5|1771.72|1765.52|1771.67|1765.47|5
1654343270000|2022-06-04 11:47:50|1771.71|1765.51|1771.73|1765.53|1771.73|1765.53|1771.69|1765.49|13
1654343280000|2022-06-04 11:48:00|1771.72|1765.52|1771.73|1765.53|1771.73|1765.53|1771.71|1765.51|8
1654343290000|2022-06-04 11:48:10|1771.68|1765.48|1771.72|1765.52|1771.72|1765.52|1771.68|1765.48|17
1654343300000|2022-06-04 11:48:20|1771.71|1765.51|1771.63|1765.43|1771.72|1765.52|1771.63|1765.43|13
1654343310000|2022-06-04 11:48:30|1771.55|1765.35|1771.43|1765.23|1771.55|1765.35|1771.4|1765.2|17
1654343320000|2022-06-04 11:48:40|1771.32|1765.12|1771.57|1765.37|1771.68|1765.48|1771.31|1765.11|22
1654343330000|2022-06-04 11:48:50|1771.58|1765.38|1771.57|1765.37|1771.58|1765.38|1771.53|1765.33|9
1654343340000|2022-06-04 11:49:00|1771.53|1765.33|1771.39|1765.19|1771.53|1765.33|1771.39|1765.19|7
1654343350000|2022-06-04 11:49:10|1771.34|1765.14|1771.33|1765.13|1771.37|1765.17|1771.31|1765.11|15
1654343360000|2022-06-04 11:49:20|1771.34|1765.14|1772.27|1766.07|1772.3|1766.1|1771.34|1765.14|20
1654343370000|2022-06-04 11:49:30|1772.17|1765.97|1772.05|1765.85|1772.17|1765.97|1772.04|1765.84|7
1654343380000|2022-06-04 11:49:40|1771.94|1765.74|1771.8|1765.6|1771.94|1765.74|1771.79|1765.59|11
1654343390000|2022-06-04 11:49:50|1771.81|1765.61|1771.66|1765.46|1771.83|1765.63|1771.64|1765.44|9
1654343400000|2022-06-04 11:50:00|1771.67|1765.47|1771.74|1765.54|1771.74|1765.54|1771.65|1765.45|11
1654343410000|2022-06-04 11:50:10|1771.73|1765.53|1771.17|1764.97|1771.74|1765.54|1771.14|1764.94|25
1654343420000|2022-06-04 11:50:20|1771.15|1764.95|1770.95|1764.75|1771.15|1764.95|1770.94|1764.74|15
1654343430000|2022-06-04 11:50:30|1770.94|1764.74|1770.89|1764.69|1771|1764.8|1770.89|1764.69|23
1654343440000|2022-06-04 11:50:40|1770.93|1764.73|1771.09|1764.89|1771.1|1764.9|1770.44|1764.24|20
1654343450000|2022-06-04 11:50:50|1771.12|1764.92|1771.01|1764.81|1771.12|1764.92|1771.01|1764.81|16
1654343460000|2022-06-04 11:51:00|1771.04|1764.84|1767.06|1760.86|1771.04|1764.84|1766.98|1760.78|39
1654343470000|2022-06-04 11:51:10|1767.09|1760.89|1767.71|1761.51|1767.87|1761.67|1767.09|1760.89|29
1654343480000|2022-06-04 11:51:20|1767.72|1761.52|1766.95|1760.75|1767.72|1761.52|1766.95|1760.75|31
1654343490000|2022-06-04 11:51:30|1766.91|1760.71|1765.52|1759.32|1766.94|1760.74|1764.79|1758.59|37
1654343500000|2022-06-04 11:51:40|1765.51|1759.31|1766.34|1760.14|1766.4|1760.2|1765.51|1759.31|32
1654343510000|2022-06-04 11:51:50|1766.33|1760.13|1766.4|1760.2|1766.41|1760.21|1766.24|1760.04|22
1654343520000|2022-06-04 11:52:00|1766.41|1760.21|1766.36|1760.16|1766.71|1760.51|1766.19|1759.99|31
1654343530000|2022-06-04 11:52:10|1766.37|1760.17|1767.08|1760.88|1767.08|1760.88|1766.37|1760.17|34
1654343540000|2022-06-04 11:52:20|1767.1|1760.9|1767.13|1760.93|1767.14|1760.94|1767.04|1760.84|25
1654343550000|2022-06-04 11:52:30|1767.12|1760.92|1767.71|1761.51|1768.61|1762.41|1767.11|1760.91|33
1654343560000|2022-06-04 11:52:40|1767.56|1761.36|1768.18|1761.98|1768.34|1762.14|1767.53|1761.33|35
1654343570000|2022-06-04 11:52:50|1768.22|1762.02|1767.83|1761.63|1768.23|1762.03|1767.74|1761.54|26
1654343580000|2022-06-04 11:53:00|1767.84|1761.64|1766.36|1760.16|1767.84|1761.64|1766.32|1760.12|28
1654343590000|2022-06-04 11:53:10|1766.43|1760.23|1766.46|1760.26|1766.49|1760.29|1766.39|1760.19|26
1654343600000|2022-06-04 11:53:20|1766.45|1760.25|1766.98|1760.78|1766.99|1760.79|1766.41|1760.21|27
1654343610000|2022-06-04 11:53:30|1766.93|1760.73|1766.5|1760.3|1766.93|1760.73|1766.45|1760.25|30
1654343620000|2022-06-04 11:53:40|1766.49|1760.29|1767.12|1760.92|1767.18|1760.98|1766.49|1760.29|25
1654343630000|2022-06-04 11:53:50|1767.13|1760.93|1766.99|1760.79|1767.14|1760.94|1766.94|1760.74|26
1654343640000|2022-06-04 11:54:00|1767|1760.8|1767.06|1760.86|1767.1|1760.9|1766.96|1760.76|25
1654343650000|2022-06-04 11:54:10|1767.07|1760.87|1767.21|1761.01|1767.21|1761.01|1767.04|1760.84|20
1654343660000|2022-06-04 11:54:20|1767.2|1761|1767.87|1761.67|1767.97|1761.77|1767.2|1761|31
1654343670000|2022-06-04 11:54:30|1767.84|1761.64|1767.83|1761.63|1767.86|1761.66|1767.59|1761.39|29
1654343680000|2022-06-04 11:54:40|1767.77|1761.57|1767.61|1761.41|1767.85|1761.65|1767.6|1761.4|24
1654343690000|2022-06-04 11:54:50|1767.62|1761.42|1767.68|1761.48|1767.73|1761.53|1767.62|1761.42|13
1654343700000|2022-06-04 11:55:00|1767.69|1761.49|1767.79|1761.59|1767.8|1761.6|1767.68|1761.48|19
1654343710000|2022-06-04 11:55:10|1767.77|1761.57|1768.16|1761.96|1768.16|1761.96|1767.76|1761.56|18
1654343720000|2022-06-04 11:55:20|1768.17|1761.97|1768.19|1761.99|1768.19|1761.99|1768.17|1761.97|3
1654343730000|2022-06-04 11:55:30|1768.17|1761.97|1768.26|1762.06|1768.26|1762.06|1767.95|1761.75|13
1654343740000|2022-06-04 11:55:40|1768.24|1762.04|1768.65|1762.45|1768.72|1762.52|1768.22|1762.02|20
1654343750000|2022-06-04 11:55:50|1768.63|1762.43|1769.23|1763.03|1769.23|1763.03|1768.63|1762.43|18
1654343760000|2022-06-04 11:56:00|1769.25|1763.05|1769.34|1763.14|1769.44|1763.24|1769.2|1763|28
1654343770000|2022-06-04 11:56:10|1769.33|1763.13|1769.36|1763.16|1769.4|1763.2|1769.27|1763.07|22
1654343780000|2022-06-04 11:56:20|1769.37|1763.17|1769.34|1763.14|1769.41|1763.21|1769.27|1763.07|23
1654343790000|2022-06-04 11:56:30|1769.36|1763.16|1768.33|1762.13|1769.41|1763.21|1768.21|1762.01|27
1654343800000|2022-06-04 11:56:40|1768.34|1762.14|1768.47|1762.27|1768.51|1762.31|1768.34|1762.14|20
1654343810000|2022-06-04 11:56:50|1768.48|1762.28|1769.27|1763.07|1769.27|1763.07|1768.44|1762.24|30
1654343820000|2022-06-04 11:57:00|1769.17|1762.97|1769.4|1763.2|1769.5|1763.3|1769.17|1762.97|27
1654343830000|2022-06-04 11:57:10|1769.42|1763.22|1769.49|1763.29|1769.53|1763.33|1769.4|1763.2|20
1654343840000|2022-06-04 11:57:20|1769.48|1763.28|1769.8|1763.6|1769.97|1763.77|1769.47|1763.27|28
1654343850000|2022-06-04 11:57:30|1769.81|1763.61|1770.34|1764.14|1770.34|1764.14|1769.8|1763.6|29
1654343860000|2022-06-04 11:57:40|1770.36|1764.16|1770.18|1763.98|1770.38|1764.18|1769.94|1763.74|32
1654343870000|2022-06-04 11:57:50|1770.19|1763.99|1771.1|1764.9|1771.1|1764.9|1770.19|1763.99|32
1654343880000|2022-06-04 11:58:00|1771.07|1764.87|1770.66|1764.46|1771.07|1764.87|1770.52|1764.32|28
1654343890000|2022-06-04 11:58:10|1770.68|1764.48|1770.39|1764.19|1770.7|1764.5|1770.24|1764.04|28
1654343900000|2022-06-04 11:58:20|1770.37|1764.17|1770.4|1764.2|1770.4|1764.2|1770.08|1763.88|21
1654343910000|2022-06-04 11:58:30|1770.38|1764.18|1770.84|1764.64|1770.89|1764.69|1770.37|1764.17|21
1654343920000|2022-06-04 11:58:40|1770.85|1764.65|1770.81|1764.61|1770.87|1764.67|1770.78|1764.58|20
1654343930000|2022-06-04 11:58:50|1770.84|1764.64|1770.78|1764.58|1770.85|1764.65|1770.78|1764.58|8
1654343940000|2022-06-04 11:59:00|1770.73|1764.53|1770|1763.8|1770.73|1764.53|1769.99|1763.79|22
1654343950000|2022-06-04 11:59:10|1769.98|1763.78|1769.67|1763.47|1770.03|1763.83|1769.54|1763.34|24
1654343960000|2022-06-04 11:59:20|1769.66|1763.46|1769.93|1763.73|1769.94|1763.74|1769.62|1763.42|25
1654343970000|2022-06-04 11:59:30|1769.92|1763.72|1769.85|1763.65|1769.93|1763.73|1769.78|1763.58|19
1654343980000|2022-06-04 11:59:40|1769.84|1763.64|1769.86|1763.66|1769.86|1763.66|1769.8|1763.6|7
1654343990000|2022-06-04 11:59:50|1769.85|1763.65|1769.87|1763.67|1769.88|1763.68|1769.82|1763.62|15
1654344000000|2022-06-04 12:00:00|1769.86|1763.66|1769.93|1763.73|1769.94|1763.74|1769.85|1763.65|22
1654344010000|2022-06-04 12:00:10|1769.94|1763.74|1769.3|1763.1|1769.94|1763.74|1769.26|1763.06|20
1654344020000|2022-06-04 12:00:20|1769.31|1763.11|1769.26|1763.06|1769.31|1763.11|1769.24|1763.04|17
1654344030000|2022-06-04 12:00:30|1769.27|1763.07|1768.89|1762.69|1769.27|1763.07|1768.66|1762.46|24
1654344040000|2022-06-04 12:00:40|1769.09|1762.89|1768.98|1762.78|1769.11|1762.91|1768.98|1762.78|22
1654344050000|2022-06-04 12:00:50|1768.99|1762.79|1768.99|1762.79|1769|1762.8|1768.95|1762.75|10
1654344060000|2022-06-04 12:01:00|1769|1762.8|1768.4|1762.2|1769|1762.8|1768.37|1762.17|20
1654344070000|2022-06-04 12:01:10|1768.41|1762.21|1768.44|1762.24|1768.52|1762.32|1768.41|1762.21|13
1654344080000|2022-06-04 12:01:20|1768.45|1762.25|1767.56|1761.36|1768.46|1762.26|1767.56|1761.36|30
1654344090000|2022-06-04 12:01:30|1767.58|1761.38|1767.45|1761.25|1767.89|1761.69|1767.41|1761.21|38
1654344100000|2022-06-04 12:01:40|1767.46|1761.26|1768|1761.8|1768.02|1761.82|1767.4|1761.2|16
1654344110000|2022-06-04 12:01:50|1768.01|1761.81|1767.75|1761.55|1768.02|1761.82|1767.71|1761.51|26
1654344120000|2022-06-04 12:02:00|1767.72|1761.52|1767.96|1761.76|1767.98|1761.78|1767.67|1761.47|23
1654344130000|2022-06-04 12:02:10|1767.95|1761.75|1769.07|1762.87|1769.07|1762.87|1767.95|1761.75|25
1654344140000|2022-06-04 12:02:20|1769.06|1762.86|1770.25|1764.05|1770.25|1764.05|1769.06|1762.86|29
1654344150000|2022-06-04 12:02:30|1770.18|1763.98|1770.07|1763.87|1770.18|1763.98|1769.89|1763.69|26
1654344160000|2022-06-04 12:02:40|1770.06|1763.86|1770.04|1763.84|1770.17|1763.97|1770.02|1763.82|29
1654344170000|2022-06-04 12:02:50|1770.03|1763.83|1771.95|1765.75|1771.95|1765.75|1770.01|1763.81|26
1654344180000|2022-06-04 12:03:00|1771.99|1765.79|1772.3|1766.1|1772.3|1766.1|1771.99|1765.79|25
1654344190000|2022-06-04 12:03:10|1772.29|1766.09|1772.31|1766.11|1772.6|1766.4|1772.25|1766.05|23
1654344200000|2022-06-04 12:03:20|1772.32|1766.12|1772.57|1766.37|1772.58|1766.38|1772.3|1766.1|24
1654344210000|2022-06-04 12:03:30|1772.56|1766.36|1773.43|1767.23|1773.47|1767.27|1772.55|1766.35|22
1654344220000|2022-06-04 12:03:40|1773.46|1767.26|1773.87|1767.67|1773.93|1767.73|1773.46|1767.26|24
1654344230000|2022-06-04 12:03:50|1773.89|1767.69|1773.93|1767.73|1773.97|1767.77|1773.84|1767.64|14
1654344240000|2022-06-04 12:04:00|1774.01|1767.81|1772.31|1766.11|1774.01|1767.81|1772.31|1766.11|21
1654344250000|2022-06-04 12:04:10|1772.33|1766.13|1771.73|1765.53|1772.71|1766.51|1771.73|1765.53|19
1654344260000|2022-06-04 12:04:20|1771.71|1765.51|1771.88|1765.68|1771.88|1765.68|1771.57|1765.37|25
1654344270000|2022-06-04 12:04:30|1771.9|1765.7|1772.87|1766.67|1772.9|1766.7|1771.9|1765.7|18
1654344280000|2022-06-04 12:04:40|1772.98|1766.78|1772.88|1766.68|1773.06|1766.86|1772.66|1766.46|26
1654344290000|2022-06-04 12:04:50|1772.91|1766.71|1773.38|1767.18|1773.45|1767.25|1772.88|1766.68|26
1654344300000|2022-06-04 12:05:00|1773.31|1767.11|1773.25|1767.05|1773.31|1767.11|1773.02|1766.82|28
1654344310000|2022-06-04 12:05:10|1773.27|1767.07|1773.15|1766.95|1773.29|1767.09|1773.11|1766.91|25
1654344320000|2022-06-04 12:05:20|1773.13|1766.93|1773.11|1766.91|1773.19|1766.99|1773.11|1766.91|16
1654344330000|2022-06-04 12:05:30|1773.09|1766.89|1772.02|1765.82|1773.09|1766.89|1772.01|1765.81|24
1654344340000|2022-06-04 12:05:40|1772.01|1765.81|1772.01|1765.81|1772.13|1765.93|1771.99|1765.79|12
1654344350000|2022-06-04 12:05:50|1772|1765.8|1771.02|1764.82|1772.03|1765.83|1771.01|1764.81|25
1654344360000|2022-06-04 12:06:00|1771|1764.8|1770.62|1764.42|1771.01|1764.81|1770.62|1764.42|19
1654344370000|2022-06-04 12:06:10|1770.53|1764.33|1770.36|1764.16|1770.53|1764.33|1770.33|1764.13|12
1654344380000|2022-06-04 12:06:20|1770.35|1764.15|1769.19|1762.99|1770.35|1764.15|1769.19|1762.99|26
1654344390000|2022-06-04 12:06:30|1769.17|1762.97|1769.09|1762.89|1769.17|1762.97|1769.06|1762.86|22
1654344400000|2022-06-04 12:06:40|1769.1|1762.9|1768.72|1762.52|1769.1|1762.9|1768.67|1762.47|19
1654344410000|2022-06-04 12:06:50|1768.66|1762.46|1766.91|1760.71|1768.66|1762.46|1766.91|1760.71|29
1654344420000|2022-06-04 12:07:00|1766.73|1760.53|1767.74|1761.54|1767.9|1761.7|1766.56|1760.36|32
1654344430000|2022-06-04 12:07:10|1767.61|1761.41|1767.39|1761.19|1767.62|1761.42|1767.14|1760.94|26
1654344440000|2022-06-04 12:07:20|1767.43|1761.23|1767.39|1761.19|1767.45|1761.25|1767.33|1761.13|21
1654344450000|2022-06-04 12:07:30|1767.29|1761.09|1766.43|1760.23|1767.29|1761.09|1765.97|1759.77|32
1654344460000|2022-06-04 12:07:40|1766.44|1760.24|1766.05|1759.85|1766.44|1760.24|1765.97|1759.77|29
1654344470000|2022-06-04 12:07:50|1766.01|1759.81|1766.22|1760.02|1766.25|1760.05|1765.96|1759.76|21
1654344480000|2022-06-04 12:08:00|1766.24|1760.04|1764.97|1758.77|1766.25|1760.05|1764.94|1758.74|32
1654344490000|2022-06-04 12:08:10|1765.01|1758.81|1765.42|1759.22|1765.96|1759.76|1765.01|1758.81|35
1654344500000|2022-06-04 12:08:20|1765.44|1759.24|1765.79|1759.59|1765.86|1759.66|1765.41|1759.21|28
1654344510000|2022-06-04 12:08:30|1765.78|1759.58|1765.05|1758.85|1765.84|1759.64|1765.05|1758.85|19
1654344520000|2022-06-04 12:08:40|1765.03|1758.83|1764.94|1758.74|1765.03|1758.83|1764.49|1758.29|23
1654344530000|2022-06-04 12:08:50|1765.02|1758.82|1764.88|1758.68|1765.23|1759.03|1764.88|1758.68|32
1654344540000|2022-06-04 12:09:00|1764.87|1758.67|1765.23|1759.03|1765.28|1759.08|1764.76|1758.56|23
1654344550000|2022-06-04 12:09:10|1765.27|1759.07|1764.92|1758.72|1765.29|1759.09|1764.86|1758.66|28
1654344560000|2022-06-04 12:09:20|1764.93|1758.73|1765.59|1759.39|1765.67|1759.47|1764.93|1758.73|29
1654344570000|2022-06-04 12:09:30|1765.6|1759.4|1765.72|1759.52|1765.72|1759.52|1765.58|1759.38|16
1654344580000|2022-06-04 12:09:40|1765.71|1759.51|1765.04|1758.84|1765.71|1759.51|1764.91|1758.71|27
1654344590000|2022-06-04 12:09:50|1764.98|1758.78|1765.08|1758.88|1765.11|1758.91|1764.98|1758.78|21
1654344600000|2022-06-04 12:10:00|1765.13|1758.93|1765.62|1759.42|1765.63|1759.43|1765.13|1758.93|13
1654344610000|2022-06-04 12:10:10|1765.6|1759.4|1764.81|1758.61|1765.6|1759.4|1764.8|1758.6|19
1654344620000|2022-06-04 12:10:20|1764.8|1758.6|1764.83|1758.63|1764.86|1758.66|1764.63|1758.43|19
1654344630000|2022-06-04 12:10:30|1764.84|1758.64|1765.27|1759.07|1765.31|1759.11|1764.61|1758.41|28
1654344640000|2022-06-04 12:10:40|1765.2|1759|1765.35|1759.15|1765.49|1759.29|1765.18|1758.98|21
1654344650000|2022-06-04 12:10:50|1765.37|1759.17|1765.31|1759.11|1765.4|1759.2|1765.28|1759.08|21
1654344660000|2022-06-04 12:11:00|1765.34|1759.14|1766.02|1759.82|1766.08|1759.88|1765.32|1759.12|22
1654344670000|2022-06-04 12:11:10|1766.03|1759.83|1766.66|1760.46|1766.7|1760.5|1766.03|1759.83|24
1654344680000|2022-06-04 12:11:20|1766.7|1760.5|1765.98|1759.78|1766.73|1760.53|1765.98|1759.78|29
1654344690000|2022-06-04 12:11:30|1765.97|1759.77|1766.14|1759.94|1766.17|1759.97|1765.97|1759.77|22
1654344700000|2022-06-04 12:11:40|1766.13|1759.93|1765.53|1759.33|1766.16|1759.96|1765.39|1759.19|21
1654344710000|2022-06-04 12:11:50|1765.55|1759.35|1765.89|1759.69|1766.03|1759.83|1765.52|1759.32|23
1654344720000|2022-06-04 12:12:00|1765.91|1759.71|1766.19|1759.99|1766.19|1759.99|1765.89|1759.69|18
1654344730000|2022-06-04 12:12:10|1766.24|1760.04|1766.6|1760.4|1766.66|1760.46|1766.24|1760.04|11
1654344740000|2022-06-04 12:12:20|1766.63|1760.43|1767|1760.8|1767.04|1760.84|1766.61|1760.41|24
1654344750000|2022-06-04 12:12:30|1767.01|1760.81|1766.98|1760.78|1767.03|1760.83|1766.98|1760.78|10
1654344760000|2022-06-04 12:12:40|1766.97|1760.77|1766.59|1760.39|1766.97|1760.77|1766.58|1760.38|21
1654344770000|2022-06-04 12:12:50|1766.6|1760.4|1765.97|1759.77|1766.63|1760.43|1765.91|1759.71|29
1654344780000|2022-06-04 12:13:00|1765.99|1759.79|1766.53|1760.33|1766.54|1760.34|1765.96|1759.76|19
1654344790000|2022-06-04 12:13:10|1766.58|1760.38|1767.18|1760.98|1767.18|1760.98|1766.58|1760.38|18
1654344800000|2022-06-04 12:13:20|1767.17|1760.97|1767.3|1761.1|1767.3|1761.1|1767.17|1760.97|21
1654344810000|2022-06-04 12:13:30|1767.31|1761.11|1767.22|1761.02|1767.31|1761.11|1767.22|1761.02|13
1654344820000|2022-06-04 12:13:40|1767.24|1761.04|1767.1|1760.9|1767.28|1761.08|1767.09|1760.89|17
1654344830000|2022-06-04 12:13:50|1767.11|1760.91|1767.1|1760.9|1767.12|1760.92|1767.1|1760.9|8
1654344840000|2022-06-04 12:14:00|1767.11|1760.91|1766.97|1760.77|1767.19|1760.99|1766.96|1760.76|23
1654344850000|2022-06-04 12:14:10|1766.95|1760.75|1766.95|1760.75|1767.01|1760.81|1766.54|1760.34|26
1654344860000|2022-06-04 12:14:20|1766.96|1760.76|1766.96|1760.76|1766.96|1760.76|1766.93|1760.73|7
1654344870000|2022-06-04 12:14:30|1766.99|1760.79|1767.21|1761.01|1767.22|1761.02|1766.99|1760.79|8
1654344880000|2022-06-04 12:14:40|1767.22|1761.02|1766.52|1760.32|1767.32|1761.12|1766.51|1760.31|23
1654344890000|2022-06-04 12:14:50|1766.51|1760.31|1766.55|1760.35|1766.56|1760.36|1766.51|1760.31|10
1654344900000|2022-06-04 12:15:00|1766.58|1760.38|1766.45|1760.25|1766.61|1760.41|1766.21|1760.01|26
1654344910000|2022-06-04 12:15:10|1766.46|1760.26|1767.25|1761.05|1767.28|1761.08|1766.46|1760.26|22
1654344920000|2022-06-04 12:15:20|1767.27|1761.07|1767.25|1761.05|1767.33|1761.13|1767.19|1760.99|16
1654344930000|2022-06-04 12:15:30|1767.26|1761.06|1766.67|1760.47|1767.29|1761.09|1766.67|1760.47|21
1654344940000|2022-06-04 12:15:40|1766.68|1760.48|1766.69|1760.49|1766.7|1760.5|1766.66|1760.46|10
1654344950000|2022-06-04 12:15:50|1766.68|1760.48|1766.27|1760.07|1766.73|1760.53|1766.25|1760.05|16
1654344960000|2022-06-04 12:16:00|1766.28|1760.08|1766.51|1760.31|1766.63|1760.43|1766.23|1760.03|30
1654344970000|2022-06-04 12:16:10|1766.52|1760.32|1766.47|1760.27|1766.59|1760.39|1766.47|1760.27|22
1654344980000|2022-06-04 12:16:20|1766.46|1760.26|1766.84|1760.64|1766.86|1760.66|1766.41|1760.21|24
1654344990000|2022-06-04 12:16:30|1766.88|1760.68|1766.17|1759.97|1766.88|1760.68|1766.17|1759.97|19
1654345000000|2022-06-04 12:16:40|1766.13|1759.93|1766.05|1759.85|1766.13|1759.93|1766.03|1759.83|21
1654345010000|2022-06-04 12:16:50|1766.04|1759.84|1765.82|1759.62|1766.08|1759.88|1765.77|1759.57|19
1654345020000|2022-06-04 12:17:00|1765.77|1759.57|1764.38|1758.18|1765.89|1759.69|1764.25|1758.05|29
1654345030000|2022-06-04 12:17:10|1764.27|1758.07|1764.26|1758.06|1764.42|1758.22|1764.25|1758.05|26
1654345040000|2022-06-04 12:17:20|1764.27|1758.07|1764.27|1758.07|1764.33|1758.13|1764.22|1758.02|21
1654345050000|2022-06-04 12:17:30|1764.28|1758.08|1764.32|1758.12|1764.33|1758.13|1764.27|1758.07|11
1654345060000|2022-06-04 12:17:40|1764.33|1758.13|1763.66|1757.46|1764.33|1758.13|1763.66|1757.46|24
1654345070000|2022-06-04 12:17:50|1763.65|1757.45|1762.63|1756.43|1763.67|1757.47|1762.63|1756.43|32
1654345080000|2022-06-04 12:18:00|1762.67|1756.47|1764.21|1758.01|1764.22|1758.02|1762.67|1756.47|34
1654345090000|2022-06-04 12:18:10|1764.22|1758.02|1764.31|1758.11|1764.48|1758.28|1764.22|1758.02|24
1654345100000|2022-06-04 12:18:20|1764.3|1758.1|1764.33|1758.13|1764.38|1758.18|1764.28|1758.08|21
1654345110000|2022-06-04 12:18:30|1764.32|1758.12|1763.72|1757.52|1764.33|1758.13|1763.72|1757.52|16
1654345120000|2022-06-04 12:18:40|1763.73|1757.53|1763.96|1757.76|1764.03|1757.83|1763.73|1757.53|21
1654345130000|2022-06-04 12:18:50|1763.97|1757.77|1764.09|1757.89|1764.25|1758.05|1763.97|1757.77|22
1654345140000|2022-06-04 12:19:00|1764.11|1757.91|1764.09|1757.89|1764.11|1757.91|1763.78|1757.58|20
1654345150000|2022-06-04 12:19:10|1764.04|1757.84|1763.95|1757.75|1764.13|1757.93|1763.95|1757.75|26
1654345160000|2022-06-04 12:19:20|1764.03|1757.83|1763.56|1757.36|1764.03|1757.83|1763.56|1757.36|17
1654345170000|2022-06-04 12:19:30|1763.49|1757.29|1763.59|1757.39|1763.59|1757.39|1763.36|1757.16|21
1654345180000|2022-06-04 12:19:40|1763.6|1757.4|1763.65|1757.45|1763.66|1757.46|1763.48|1757.28|20
1654345190000|2022-06-04 12:19:50|1763.66|1757.46|1764.44|1758.24|1764.52|1758.32|1763.66|1757.46|19
1654345200000|2022-06-04 12:20:00|1764.43|1758.23|1763.75|1757.55|1764.43|1758.23|1763.72|1757.52|16
1654345210000|2022-06-04 12:20:10|1763.74|1757.54|1763.32|1757.12|1763.8|1757.6|1763.32|1757.12|22
1654345220000|2022-06-04 12:20:20|1763.34|1757.14|1763.2|1757|1763.5|1757.3|1763.19|1756.99|18
1654345230000|2022-06-04 12:20:30|1763.21|1757.01|1763.53|1757.33|1763.53|1757.33|1763.21|1757.01|18
1654345240000|2022-06-04 12:20:40|1763.46|1757.26|1764.02|1757.82|1764.02|1757.82|1763.43|1757.23|23
1654345250000|2022-06-04 12:20:50|1764.04|1757.84|1763.63|1757.43|1764.1|1757.9|1763.63|1757.43|18
1654345260000|2022-06-04 12:21:00|1763.65|1757.45|1763.61|1757.41|1763.65|1757.45|1763.55|1757.35|21
1654345270000|2022-06-04 12:21:10|1763.63|1757.43|1764.12|1757.92|1764.12|1757.92|1763.53|1757.33|22
1654345280000|2022-06-04 12:21:20|1764.17|1757.97|1764.37|1758.17|1764.38|1758.18|1764.1|1757.9|25
1654345290000|2022-06-04 12:21:30|1764.33|1758.13|1764.17|1757.97|1764.33|1758.13|1764.16|1757.96|23
1654345300000|2022-06-04 12:21:40|1764.18|1757.98|1764.17|1757.97|1764.19|1757.99|1764.1|1757.9|15
1654345310000|2022-06-04 12:21:50|1764.18|1757.98|1764.18|1757.98|1764.19|1757.99|1764.07|1757.87|22
1654345320000|2022-06-04 12:22:00|1764.1|1757.9|1764.19|1757.99|1764.2|1758|1764.08|1757.88|11
1654345330000|2022-06-04 12:22:10|1764.22|1758.02|1763.84|1757.64|1764.22|1758.02|1763.78|1757.58|19
1654345340000|2022-06-04 12:22:20|1763.86|1757.66|1763.73|1757.53|1763.88|1757.68|1763.71|1757.51|19
1654345350000|2022-06-04 12:22:30|1763.74|1757.54|1763.79|1757.59|1763.79|1757.59|1763.7|1757.5|23
1654345360000|2022-06-04 12:22:40|1763.78|1757.58|1763.77|1757.57|1763.78|1757.58|1763.72|1757.52|11
1654345370000|2022-06-04 12:22:50|1763.78|1757.58|1763.83|1757.63|1763.87|1757.67|1763.77|1757.57|16
1654345380000|2022-06-04 12:23:00|1763.82|1757.62|1764.3|1758.1|1764.32|1758.12|1763.82|1757.62|23
1654345390000|2022-06-04 12:23:10|1764.29|1758.09|1765.39|1759.19|1765.39|1759.19|1764.29|1758.09|34
1654345400000|2022-06-04 12:23:20|1765.4|1759.2|1765.55|1759.35|1765.69|1759.49|1765.4|1759.2|19
1654345410000|2022-06-04 12:23:30|1765.52|1759.32|1764.5|1758.3|1765.55|1759.35|1764.49|1758.29|20
1654345420000|2022-06-04 12:23:40|1764.49|1758.29|1764.5|1758.3|1764.51|1758.31|1764.36|1758.16|16
1654345430000|2022-06-04 12:23:50|1764.53|1758.33|1764.78|1758.58|1764.87|1758.67|1764.32|1758.12|28
1654345440000|2022-06-04 12:24:00|1764.79|1758.59|1764.79|1758.59|1764.81|1758.61|1764.75|1758.55|21
1654345450000|2022-06-04 12:24:10|1764.82|1758.62|1765.15|1758.95|1765.16|1758.96|1764.82|1758.62|9
1654345460000|2022-06-04 12:24:20|1765.18|1758.98|1765.16|1758.96|1765.18|1758.98|1765.11|1758.91|9
1654345470000|2022-06-04 12:24:30|1765.15|1758.95|1765.14|1758.94|1765.15|1758.95|1765.1|1758.9|5
1654345480000|2022-06-04 12:24:40|1765.17|1758.97|1765.15|1758.95|1765.18|1758.98|1765.07|1758.87|13
1654345490000|2022-06-04 12:24:50|1765.14|1758.94|1765.16|1758.96|1765.21|1759.01|1765.05|1758.85|20
1654345500000|2022-06-04 12:25:00|1765.17|1758.97|1765.33|1759.13|1765.33|1759.13|1765.17|1758.97|17
1654345510000|2022-06-04 12:25:10|1765.34|1759.14|1765.19|1758.99|1765.34|1759.14|1765.19|1758.99|20
1654345520000|2022-06-04 12:25:20|1765.26|1759.06|1765.64|1759.44|1765.65|1759.45|1765.18|1758.98|16
1654345530000|2022-06-04 12:25:30|1765.63|1759.43|1765.61|1759.41|1765.65|1759.45|1765.55|1759.35|19
1654345540000|2022-06-04 12:25:40|1765.66|1759.46|1765.6|1759.4|1765.66|1759.46|1765.55|1759.35|17
1654345550000|2022-06-04 12:25:50|1765.65|1759.45|1765.6|1759.4|1765.65|1759.45|1765.56|1759.36|21
1654345560000|2022-06-04 12:26:00|1765.62|1759.42|1765.22|1759.02|1765.62|1759.42|1765.22|1759.02|20
1654345570000|2022-06-04 12:26:10|1765.17|1758.97|1764.32|1758.12|1765.18|1758.98|1764.31|1758.11|23
1654345580000|2022-06-04 12:26:20|1764.27|1758.07|1764.22|1758.02|1764.32|1758.12|1764.22|1758.02|20
1654345590000|2022-06-04 12:26:30|1764.26|1758.06|1764.12|1757.92|1764.26|1758.06|1764.05|1757.85|19
1654345600000|2022-06-04 12:26:40|1764.11|1757.91|1763.99|1757.79|1764.11|1757.91|1763.96|1757.76|6
1654345610000|2022-06-04 12:26:50|1763.98|1757.78|1764.3|1758.1|1764.32|1758.12|1763.98|1757.78|11
1654345620000|2022-06-04 12:27:00|1764.32|1758.12|1764.3|1758.1|1764.32|1758.12|1764.28|1758.08|8
1654345630000|2022-06-04 12:27:10|1764.29|1758.09|1764.3|1758.1|1764.33|1758.13|1764.29|1758.09|12
1654345640000|2022-06-04 12:27:20|1764.27|1758.07|1764.28|1758.08|1764.32|1758.12|1764.27|1758.07|12
1654345650000|2022-06-04 12:27:30|1764.3|1758.1|1764.31|1758.11|1764.31|1758.11|1764.3|1758.1|2
1654345660000|2022-06-04 12:27:40|1764.32|1758.12|1764.32|1758.12|1764.33|1758.13|1764.32|1758.12|3
1654345670000|2022-06-04 12:27:50|1764.17|1757.97|1764.1|1757.9|1764.17|1757.97|1763.96|1757.76|21
1654345680000|2022-06-04 12:28:00|1764.09|1757.89|1764.2|1758|1764.28|1758.08|1764.03|1757.83|15
1654345690000|2022-06-04 12:28:10|1764.21|1758.01|1764.26|1758.06|1764.29|1758.09|1764.21|1758.01|8
1654345700000|2022-06-04 12:28:20|1764.27|1758.07|1764.37|1758.17|1764.37|1758.17|1764.25|1758.05|15
1654345710000|2022-06-04 12:28:30|1764.36|1758.16|1764.35|1758.15|1764.41|1758.21|1764.33|1758.13|13
1654345720000|2022-06-04 12:28:40|1764.37|1758.17|1764.42|1758.22|1764.42|1758.22|1764.34|1758.14|11
1654345730000|2022-06-04 12:28:50|1764.41|1758.21|1764.69|1758.49|1764.72|1758.52|1764.41|1758.21|13
1654345740000|2022-06-04 12:29:00|1764.68|1758.48|1764.72|1758.52|1764.72|1758.52|1764.67|1758.47|15
1654345750000|2022-06-04 12:29:10|1764.71|1758.51|1764.7|1758.5|1764.71|1758.51|1764.66|1758.46|14
1654345760000|2022-06-04 12:29:20|1764.71|1758.51|1764.32|1758.12|1764.72|1758.52|1764.22|1758.02|24
1654345770000|2022-06-04 12:29:30|1764.34|1758.14|1764.72|1758.52|1764.72|1758.52|1764.31|1758.11|18
1654345780000|2022-06-04 12:29:40|1764.71|1758.51|1764.69|1758.49|1764.73|1758.53|1764.67|1758.47|12
1654345790000|2022-06-04 12:29:50|1764.65|1758.45|1764.84|1758.64|1764.85|1758.65|1764.65|1758.45|15
1654345800000|2022-06-04 12:30:00|1764.85|1758.65|1764.26|1758.06|1764.85|1758.65|1764.21|1758.01|18
1654345810000|2022-06-04 12:30:10|1764.25|1758.05|1764.32|1758.12|1764.34|1758.14|1764.25|1758.05|11
1654345820000|2022-06-04 12:30:20|1764.34|1758.14|1764.36|1758.16|1764.36|1758.16|1764.32|1758.12|12
1654345830000|2022-06-04 12:30:30|1764.35|1758.15|1764.36|1758.16|1764.37|1758.17|1764.27|1758.07|12
1654345840000|2022-06-04 12:30:40|1764.42|1758.22|1764.43|1758.23|1764.46|1758.26|1764.41|1758.21|17
1654345850000|2022-06-04 12:30:50|1764.42|1758.22|1764.25|1758.05|1764.42|1758.22|1763.94|1757.74|11
1654345860000|2022-06-04 12:31:00|1764.24|1758.04|1764.22|1758.02|1764.25|1758.05|1764.16|1757.96|13
1654345870000|2022-06-04 12:31:10|1764.23|1758.03|1763.96|1757.76|1764.24|1758.04|1763.93|1757.73|20
1654345880000|2022-06-04 12:31:20|1763.97|1757.77|1763.97|1757.77|1763.97|1757.77|1763.93|1757.73|6
1654345890000|2022-06-04 12:31:30|1764.01|1757.81|1764.06|1757.86|1764.06|1757.86|1763.98|1757.78|13
1654345900000|2022-06-04 12:31:40|1764.05|1757.85|1764.45|1758.25|1764.48|1758.28|1764.01|1757.81|18
1654345910000|2022-06-04 12:31:50|1764.46|1758.26|1763.97|1757.77|1764.46|1758.26|1763.88|1757.68|21
1654345920000|2022-06-04 12:32:00|1763.98|1757.78|1764.12|1757.92|1764.12|1757.92|1763.98|1757.78|20
1654345930000|2022-06-04 12:32:10|1764.13|1757.93|1764.11|1757.91|1764.15|1757.95|1764.11|1757.91|13
1654345940000|2022-06-04 12:32:20|1764.09|1757.89|1764.35|1758.15|1764.35|1758.15|1764.06|1757.86|13
1654345950000|2022-06-04 12:32:30|1764.36|1758.16|1764.21|1758.01|1764.39|1758.19|1764.03|1757.83|24
1654345960000|2022-06-04 12:32:40|1764.29|1758.09|1764.28|1758.08|1764.29|1758.09|1764.25|1758.05|15
1654345970000|2022-06-04 12:32:50|1764.29|1758.09|1765.08|1758.88|1765.08|1758.88|1764.28|1758.08|17
1654345980000|2022-06-04 12:33:00|1765.11|1758.91|1764.68|1758.48|1765.12|1758.92|1764.63|1758.43|24
1654345990000|2022-06-04 12:33:10|1764.69|1758.49|1764.81|1758.61|1764.96|1758.76|1764.64|1758.44|23
1654346000000|2022-06-04 12:33:20|1764.8|1758.6|1764.88|1758.68|1764.92|1758.72|1764.79|1758.59|22
1654346010000|2022-06-04 12:33:30|1764.89|1758.69|1764.96|1758.76|1764.96|1758.76|1764.89|1758.69|24
1654346020000|2022-06-04 12:33:40|1764.95|1758.75|1765.01|1758.81|1765.01|1758.81|1764.95|1758.75|12
1654346030000|2022-06-04 12:33:50|1765|1758.8|1765|1758.8|1765.03|1758.83|1764.99|1758.79|13
1654346040000|2022-06-04 12:34:00|1765.01|1758.81|1765.52|1759.32|1765.54|1759.34|1765.01|1758.81|20
1654346050000|2022-06-04 12:34:10|1765.53|1759.33|1765.92|1759.72|1765.92|1759.72|1765.52|1759.32|17
1654346060000|2022-06-04 12:34:20|1765.84|1759.64|1765.92|1759.72|1766|1759.8|1765.84|1759.64|25
1654346070000|2022-06-04 12:34:30|1765.94|1759.74|1764.45|1758.25|1765.97|1759.77|1764.41|1758.21|29
1654346080000|2022-06-04 12:34:40|1764.42|1758.22|1764.52|1758.32|1764.57|1758.37|1764.41|1758.21|31
1654346090000|2022-06-04 12:34:50|1764.51|1758.31|1764.9|1758.7|1764.98|1758.78|1764.51|1758.31|16
1654346100000|2022-06-04 12:35:00|1764.93|1758.73|1765.37|1759.17|1765.46|1759.26|1764.93|1758.73|27
1654346110000|2022-06-04 12:35:10|1765.36|1759.16|1765.34|1759.14|1765.45|1759.25|1765.25|1759.05|19
1654346120000|2022-06-04 12:35:20|1765.36|1759.16|1765.41|1759.21|1765.48|1759.28|1765.36|1759.16|24
1654346130000|2022-06-04 12:35:30|1765.42|1759.22|1765.46|1759.26|1765.5|1759.3|1765.42|1759.22|22
1654346140000|2022-06-04 12:35:40|1765.44|1759.24|1765.36|1759.16|1765.48|1759.28|1765.11|1758.91|29
1654346150000|2022-06-04 12:35:50|1765.34|1759.14|1765.09|1758.89|1765.38|1759.18|1765.08|1758.88|14
1654346160000|2022-06-04 12:36:00|1765.1|1758.9|1765.11|1758.91|1765.11|1758.91|1765.09|1758.89|7
1654346170000|2022-06-04 12:36:10|1765.1|1758.9|1765.17|1758.97|1765.2|1759|1765.1|1758.9|14
1654346180000|2022-06-04 12:36:20|1765.16|1758.96|1765.19|1758.99|1765.21|1759.01|1765.15|1758.95|13
1654346190000|2022-06-04 12:36:30|1765.2|1759|1765.21|1759.01|1765.22|1759.02|1765.19|1758.99|10
1654346200000|2022-06-04 12:36:40|1765.2|1759|1765.14|1758.94|1765.21|1759.01|1765.12|1758.92|11
1654346210000|2022-06-04 12:36:50|1765.15|1758.95|1765.1|1758.9|1765.16|1758.96|1765.1|1758.9|15
1654346220000|2022-06-04 12:37:00|1765.11|1758.91|1765.15|1758.95|1765.15|1758.95|1765.1|1758.9|10
1654346230000|2022-06-04 12:37:10|1765.17|1758.97|1765.15|1758.95|1765.17|1758.97|1765.09|1758.89|13
1654346240000|2022-06-04 12:37:20|1765.14|1758.94|1765.08|1758.88|1765.23|1759.03|1765.08|1758.88|16
1654346250000|2022-06-04 12:37:30|1765.09|1758.89|1765.08|1758.88|1765.24|1759.04|1765.07|1758.87|24
1654346260000|2022-06-04 12:37:40|1765.07|1758.87|1765.09|1758.89|1765.09|1758.89|1765.06|1758.86|5
1654346270000|2022-06-04 12:37:50|1765.1|1758.9|1765.17|1758.97|1765.21|1759.01|1765.1|1758.9|11
1654346280000|2022-06-04 12:38:00|1765.18|1758.98|1764.57|1758.37|1765.21|1759.01|1764.51|1758.31|22
1654346290000|2022-06-04 12:38:10|1764.53|1758.33|1765.1|1758.9|1765.1|1758.9|1764.53|1758.33|26
1654346300000|2022-06-04 12:38:20|1765.12|1758.92|1764.73|1758.53|1765.12|1758.92|1764.72|1758.52|18
1654346310000|2022-06-04 12:38:30|1764.74|1758.54|1764.93|1758.73|1764.96|1758.76|1764.73|1758.53|14
1654346320000|2022-06-04 12:38:40|1764.92|1758.72|1764.91|1758.71|1764.94|1758.74|1764.9|1758.7|10
1654346330000|2022-06-04 12:38:50|1764.88|1758.68|1764.39|1758.19|1764.92|1758.72|1764.39|1758.19|21
1654346340000|2022-06-04 12:39:00|1764.4|1758.2|1764.5|1758.3|1764.5|1758.3|1764.25|1758.05|9
1654346350000|2022-06-04 12:39:10|1764.51|1758.31|1764.31|1758.11|1764.74|1758.54|1764.31|1758.11|28
1654346360000|2022-06-04 12:39:20|1764.36|1758.16|1764.23|1758.03|1764.43|1758.23|1764.18|1757.98|29
1654346370000|2022-06-04 12:39:30|1764.24|1758.04|1764.02|1757.82|1764.27|1758.07|1764|1757.8|19
1654346380000|2022-06-04 12:39:40|1764|1757.8|1763.12|1756.92|1764.04|1757.84|1763.09|1756.89|22
1654346390000|2022-06-04 12:39:50|1763.06|1756.86|1763.47|1757.27|1763.55|1757.35|1763.05|1756.85|20
1654346400000|2022-06-04 12:40:00|1763.45|1757.25|1763.55|1757.35|1763.55|1757.35|1763.45|1757.25|15
1654346410000|2022-06-04 12:40:10|1763.52|1757.32|1764|1757.8|1764.13|1757.93|1763.52|1757.32|22
1654346420000|2022-06-04 12:40:20|1764.01|1757.81|1764.03|1757.83|1764.04|1757.84|1763.97|1757.77|15
1654346430000|2022-06-04 12:40:30|1764.04|1757.84|1763.46|1757.26|1764.04|1757.84|1763.45|1757.25|16
1654346440000|2022-06-04 12:40:40|1763.48|1757.28|1763.2|1757|1763.48|1757.28|1763.2|1757|25
1654346450000|2022-06-04 12:40:50|1763.25|1757.05|1762.92|1756.72|1763.25|1757.05|1762.68|1756.48|29
1654346460000|2022-06-04 12:41:00|1762.93|1756.73|1763.15|1756.95|1763.31|1757.11|1762.93|1756.73|17
1654346470000|2022-06-04 12:41:10|1763.17|1756.97|1763.18|1756.98|1763.21|1757.01|1763.17|1756.97|15
1654346480000|2022-06-04 12:41:20|1763.17|1756.97|1762.95|1756.75|1763.17|1756.97|1762.76|1756.56|17
1654346490000|2022-06-04 12:41:30|1762.94|1756.74|1762.74|1756.54|1762.94|1756.74|1762.7|1756.5|18
1654346500000|2022-06-04 12:41:40|1762.65|1756.45|1760.6|1754.4|1762.65|1756.45|1760.6|1754.4|22
1654346510000|2022-06-04 12:41:50|1760.74|1754.54|1761.04|1754.84|1761.6|1755.4|1760.68|1754.48|27
1654346520000|2022-06-04 12:42:00|1761.05|1754.85|1761.21|1755.01|1761.31|1755.11|1760.74|1754.54|29
1654346530000|2022-06-04 12:42:10|1761.23|1755.03|1761.58|1755.38|1761.62|1755.42|1761.21|1755.01|9
1654346540000|2022-06-04 12:42:20|1761.6|1755.4|1761.15|1754.95|1761.62|1755.42|1761.15|1754.95|22
1654346550000|2022-06-04 12:42:30|1761.16|1754.96|1761.07|1754.87|1761.22|1755.02|1761.07|1754.87|9
1654346560000|2022-06-04 12:42:40|1761.04|1754.84|1761.05|1754.85|1761.08|1754.88|1761.03|1754.83|16
1654346570000|2022-06-04 12:42:50|1761.07|1754.87|1760.81|1754.61|1761.07|1754.87|1760.73|1754.53|17
1654346580000|2022-06-04 12:43:00|1760.88|1754.68|1760.65|1754.45|1761.01|1754.81|1760.63|1754.43|22
1654346590000|2022-06-04 12:43:10|1760.64|1754.44|1761.29|1755.09|1761.29|1755.09|1760.64|1754.44|22
1654346600000|2022-06-04 12:43:20|1761.26|1755.06|1761.42|1755.22|1761.42|1755.22|1761.19|1754.99|21
1654346610000|2022-06-04 12:43:30|1761.61|1755.41|1762.77|1756.57|1762.77|1756.57|1761.61|1755.41|21
1654346620000|2022-06-04 12:43:40|1762.76|1756.56|1762.87|1756.67|1763.18|1756.98|1762.76|1756.56|22
1654346630000|2022-06-04 12:43:50|1762.89|1756.69|1763.08|1756.88|1763.11|1756.91|1762.87|1756.67|22
1654346640000|2022-06-04 12:44:00|1763.09|1756.89|1762.74|1756.54|1763.24|1757.04|1762.72|1756.52|12
1654346650000|2022-06-04 12:44:10|1762.73|1756.53|1762.76|1756.56|1762.77|1756.57|1762.73|1756.53|17
1654346660000|2022-06-04 12:44:20|1762.77|1756.57|1763.02|1756.82|1763.02|1756.82|1762.76|1756.56|15
1654346670000|2022-06-04 12:44:30|1763.09|1756.89|1762.85|1756.65|1763.13|1756.93|1762.83|1756.63|14
1654346680000|2022-06-04 12:44:40|1762.81|1756.61|1762.87|1756.67|1762.87|1756.67|1762.8|1756.6|18
1654346690000|2022-06-04 12:44:50|1762.86|1756.66|1762.88|1756.68|1762.88|1756.68|1762.83|1756.63|15
1654346700000|2022-06-04 12:45:00|1762.87|1756.67|1762.85|1756.65|1762.88|1756.68|1762.72|1756.52|21
1654346710000|2022-06-04 12:45:10|1762.84|1756.64|1763.28|1757.08|1763.28|1757.08|1762.84|1756.64|24
1654346720000|2022-06-04 12:45:20|1763.29|1757.09|1763.3|1757.1|1763.34|1757.14|1763.28|1757.08|9
1654346730000|2022-06-04 12:45:30|1763.31|1757.11|1763.69|1757.49|1763.69|1757.49|1763.31|1757.11|15
1654346740000|2022-06-04 12:45:40|1763.62|1757.42|1763.67|1757.47|1763.68|1757.48|1763.61|1757.41|10
1654346750000|2022-06-04 12:45:50|1763.61|1757.41|1763.3|1757.1|1763.63|1757.43|1763.25|1757.05|20
1654346760000|2022-06-04 12:46:00|1763.29|1757.09|1763.97|1757.77|1763.97|1757.77|1763.29|1757.09|25
1654346770000|2022-06-04 12:46:10|1763.98|1757.78|1764.02|1757.82|1764.05|1757.85|1763.95|1757.75|21
1654346780000|2022-06-04 12:46:20|1764.04|1757.84|1764.01|1757.81|1764.04|1757.84|1764.01|1757.81|14
1654346790000|2022-06-04 12:46:30|1764.02|1757.82|1763.75|1757.55|1764.07|1757.87|1763.69|1757.49|12
1654346800000|2022-06-04 12:46:40|1763.76|1757.56|1764.02|1757.82|1764.03|1757.83|1763.76|1757.56|15
1654346810000|2022-06-04 12:46:50|1764.03|1757.83|1763.99|1757.79|1764.07|1757.87|1763.99|1757.79|20
1654346820000|2022-06-04 12:47:00|1764.02|1757.82|1764.01|1757.81|1764.04|1757.84|1764.01|1757.81|14
1654346830000|2022-06-04 12:47:10|1763.91|1757.71|1763.54|1757.34|1763.91|1757.71|1763.53|1757.33|18
1654346840000|2022-06-04 12:47:20|1763.51|1757.31|1764.04|1757.84|1764.04|1757.84|1763.51|1757.31|18
1654346850000|2022-06-04 12:47:30|1764.03|1757.83|1764.04|1757.84|1764.05|1757.85|1764.03|1757.83|8
1654346860000|2022-06-04 12:47:40|1764.05|1757.85|1764.16|1757.96|1764.18|1757.98|1764.05|1757.85|28
1654346870000|2022-06-04 12:47:50|1764.15|1757.95|1764.06|1757.86|1764.15|1757.95|1764.03|1757.83|14
1654346880000|2022-06-04 12:48:00|1764.05|1757.85|1763.8|1757.6|1764.05|1757.85|1763.75|1757.55|11
1654346890000|2022-06-04 12:48:10|1763.81|1757.61|1763.77|1757.57|1763.82|1757.62|1763.77|1757.57|7
1654346900000|2022-06-04 12:48:20|1763.8|1757.6|1763.8|1757.6|1763.82|1757.62|1763.77|1757.57|22
1654346910000|2022-06-04 12:48:30|1763.79|1757.59|1763.81|1757.61|1763.82|1757.62|1763.79|1757.59|10
1654346920000|2022-06-04 12:48:40|1763.8|1757.6|1763.45|1757.25|1763.81|1757.61|1763.45|1757.25|9
1654346930000|2022-06-04 12:48:50|1763.46|1757.26|1763|1756.8|1763.46|1757.26|1762.97|1756.77|13
1654346940000|2022-06-04 12:49:00|1763.04|1756.84|1762.84|1756.64|1763.07|1756.87|1762.83|1756.63|25
1654346950000|2022-06-04 12:49:10|1762.81|1756.61|1762.81|1756.61|1763.09|1756.89|1762.78|1756.58|23
1654346960000|2022-06-04 12:49:20|1762.83|1756.63|1762.86|1756.66|1762.88|1756.68|1762.83|1756.63|10
1654346970000|2022-06-04 12:49:30|1762.88|1756.68|1763.31|1757.11|1763.32|1757.12|1762.87|1756.67|15
1654346980000|2022-06-04 12:49:40|1763.23|1757.03|1763.22|1757.02|1763.24|1757.04|1763.2|1757|10
1654346990000|2022-06-04 12:49:50|1763.21|1757.01|1763.25|1757.05|1763.35|1757.15|1763.07|1756.87|15
1654347000000|2022-06-04 12:50:00|1763.22|1757.02|1761.27|1755.07|1763.27|1757.07|1761.2|1755|28
1654347010000|2022-06-04 12:50:10|1761.26|1755.06|1761.18|1754.98|1761.26|1755.06|1761.16|1754.96|19
1654347020000|2022-06-04 12:50:20|1761.17|1754.97|1760.95|1754.75|1761.19|1754.99|1760.82|1754.62|21
1654347030000|2022-06-04 12:50:30|1760.98|1754.78|1760.67|1754.47|1760.98|1754.78|1760.63|1754.43|27
1654347040000|2022-06-04 12:50:40|1760.68|1754.48|1759.25|1753.05|1760.69|1754.49|1759.25|1753.05|23
1654347050000|2022-06-04 12:50:50|1759.14|1752.94|1758.59|1752.39|1759.19|1752.99|1758.59|1752.39|32
1654347060000|2022-06-04 12:51:00|1758.61|1752.41|1759.37|1753.17|1759.37|1753.17|1758.59|1752.39|31
1654347070000|2022-06-04 12:51:10|1759.42|1753.22|1760.75|1754.55|1760.75|1754.55|1759.42|1753.22|31
1654347080000|2022-06-04 12:51:20|1760.78|1754.58|1760.7|1754.5|1760.81|1754.61|1760.7|1754.5|15
1654347090000|2022-06-04 12:51:30|1760.71|1754.51|1760.76|1754.56|1760.77|1754.57|1760.68|1754.48|23
1654347100000|2022-06-04 12:51:40|1760.77|1754.57|1760.48|1754.28|1761.08|1754.88|1760.46|1754.26|26
1654347110000|2022-06-04 12:51:50|1760.42|1754.22|1760.53|1754.33|1760.53|1754.33|1760.36|1754.16|26
1654347120000|2022-06-04 12:52:00|1760.52|1754.32|1760.28|1754.08|1760.58|1754.38|1760.24|1754.04|21
1654347130000|2022-06-04 12:52:10|1760.27|1754.07|1760.19|1753.99|1760.27|1754.07|1760.08|1753.88|22
1654347140000|2022-06-04 12:52:20|1760.16|1753.96|1760.55|1754.35|1760.55|1754.35|1760.14|1753.94|10
1654347150000|2022-06-04 12:52:30|1760.56|1754.36|1760.65|1754.45|1760.65|1754.45|1760.56|1754.36|10
1654347160000|2022-06-04 12:52:40|1760.71|1754.51|1761.11|1754.91|1761.12|1754.92|1760.71|1754.51|21
1654347170000|2022-06-04 12:52:50|1761.06|1754.86|1761.03|1754.83|1761.08|1754.88|1761.03|1754.83|22
1654347180000|2022-06-04 12:53:00|1761.04|1754.84|1760.98|1754.78|1761.08|1754.88|1760.96|1754.76|11
1654347190000|2022-06-04 12:53:10|1761|1754.8|1761.01|1754.81|1761.02|1754.82|1760.91|1754.71|15
1654347200000|2022-06-04 12:53:20|1761|1754.8|1761.05|1754.85|1761.06|1754.86|1760.99|1754.79|13
1654347210000|2022-06-04 12:53:30|1761.06|1754.86|1761.11|1754.91|1761.11|1754.91|1761.02|1754.82|12
1654347220000|2022-06-04 12:53:40|1761.1|1754.9|1761.82|1755.62|1761.82|1755.62|1761.03|1754.83|25
1654347230000|2022-06-04 12:53:50|1761.8|1755.6|1761.42|1755.22|1762.07|1755.87|1761.41|1755.21|17
1654347240000|2022-06-04 12:54:00|1761.43|1755.23|1761.09|1754.89|1761.59|1755.39|1761.09|1754.89|26
1654347250000|2022-06-04 12:54:10|1761.1|1754.9|1761.28|1755.08|1761.29|1755.09|1761.08|1754.88|18
1654347260000|2022-06-04 12:54:20|1761.27|1755.07|1761.3|1755.1|1761.3|1755.1|1761.26|1755.06|7
1654347270000|2022-06-04 12:54:30|1761.29|1755.09|1761.62|1755.42|1761.62|1755.42|1761.29|1755.09|8
1654347280000|2022-06-04 12:54:40|1761.63|1755.43|1761.65|1755.45|1761.65|1755.45|1761.62|1755.42|5
1654347290000|2022-06-04 12:54:50|1761.64|1755.44|1761.33|1755.13|1761.64|1755.44|1761.33|1755.13|6
1654347300000|2022-06-04 12:55:00|1761.39|1755.19|1761.48|1755.28|1761.48|1755.28|1761.29|1755.09|16
1654347310000|2022-06-04 12:55:10|1761.49|1755.29|1761.49|1755.29|1761.51|1755.31|1761.47|1755.27|13
1654347320000|2022-06-04 12:55:20|1761.48|1755.28|1761.5|1755.3|1761.5|1755.3|1761.47|1755.27|8
1654347330000|2022-06-04 12:55:30|1761.49|1755.29|1761.35|1755.15|1761.52|1755.32|1761.35|1755.15|11
1654347340000|2022-06-04 12:55:40|1761.34|1755.14|1761.28|1755.08|1761.42|1755.22|1761.25|1755.05|21
1654347350000|2022-06-04 12:55:50|1761.14|1754.94|1761.06|1754.86|1761.14|1754.94|1761.06|1754.86|7
1654347360000|2022-06-04 12:56:00|1761.04|1754.84|1760.18|1753.98|1761.04|1754.84|1760.08|1753.88|22
1654347370000|2022-06-04 12:56:10|1760.17|1753.97|1760.28|1754.08|1760.59|1754.39|1760.06|1753.86|21
1654347380000|2022-06-04 12:56:20|1760.24|1754.04|1759.85|1753.65|1760.24|1754.04|1759.85|1753.65|23
1654347390000|2022-06-04 12:56:30|1759.73|1753.53|1759.5|1753.3|1759.81|1753.61|1759.47|1753.27|20
1654347400000|2022-06-04 12:56:40|1759.48|1753.28|1759.41|1753.21|1759.48|1753.28|1759.08|1752.88|24
1654347410000|2022-06-04 12:56:50|1759.42|1753.22|1759.36|1753.16|1759.42|1753.22|1759.29|1753.09|24
1654347420000|2022-06-04 12:57:00|1759.34|1753.14|1759.47|1753.27|1759.47|1753.27|1759.21|1753.01|22
1654347430000|2022-06-04 12:57:10|1759.46|1753.26|1760.51|1754.31|1760.53|1754.33|1759.46|1753.26|25
1654347440000|2022-06-04 12:57:20|1760.52|1754.32|1760.91|1754.71|1760.93|1754.73|1760.52|1754.32|16
1654347450000|2022-06-04 12:57:30|1760.89|1754.69|1760.92|1754.72|1760.97|1754.77|1760.89|1754.69|16
1654347460000|2022-06-04 12:57:40|1760.93|1754.73|1760.94|1754.74|1760.99|1754.79|1760.85|1754.65|22
1654347470000|2022-06-04 12:57:50|1760.92|1754.72|1760.86|1754.66|1760.96|1754.76|1760.81|1754.61|23
1654347480000|2022-06-04 12:58:00|1760.9|1754.7|1761|1754.8|1761|1754.8|1760.81|1754.61|21
1654347490000|2022-06-04 12:58:10|1761.12|1754.92|1761.15|1754.95|1761.15|1754.95|1761.12|1754.92|4
1654347500000|2022-06-04 12:58:20|1761.13|1754.93|1761.15|1754.95|1761.16|1754.96|1761.12|1754.92|6
1654347520000|2022-06-04 12:58:40|1761.13|1754.93|1761.15|1754.95|1761.15|1754.95|1761.12|1754.92|4
1654347530000|2022-06-04 12:58:50|1761.17|1754.97|1761.07|1754.87|1761.17|1754.97|1761.07|1754.87|8
1654347540000|2022-06-04 12:59:00|1761.08|1754.88|1760.94|1754.74|1761.1|1754.9|1760.85|1754.65|16
1654347550000|2022-06-04 12:59:10|1760.93|1754.73|1760.96|1754.76|1760.96|1754.76|1760.85|1754.65|8
1654347560000|2022-06-04 12:59:20|1760.95|1754.75|1760.84|1754.64|1761|1754.8|1760.84|1754.64|16
1654347570000|2022-06-04 12:59:30|1760.86|1754.66|1760.85|1754.65|1760.96|1754.76|1760.84|1754.64|13
1654347580000|2022-06-04 12:59:40|1760.84|1754.64|1760.84|1754.64|1760.87|1754.67|1760.77|1754.57|17
1654347590000|2022-06-04 12:59:50|1760.86|1754.66|1760.86|1754.66|1760.89|1754.69|1760.83|1754.63|20
1654347600000|2022-06-04 13:00:00|1760.85|1754.65|1759.83|1753.63|1760.85|1754.65|1759.77|1753.57|22
1654347610000|2022-06-04 13:00:10|1759.89|1753.69|1760.87|1754.67|1760.87|1754.67|1759.89|1753.69|26
1654347620000|2022-06-04 13:00:20|1760.9|1754.7|1760.99|1754.79|1760.99|1754.79|1760.85|1754.65|15
1654347630000|2022-06-04 13:00:30|1760.98|1754.78|1760.95|1754.75|1761|1754.8|1760.76|1754.56|14
1654347640000|2022-06-04 13:00:40|1760.97|1754.77|1761.82|1755.62|1761.82|1755.62|1760.87|1754.67|31
1654347650000|2022-06-04 13:00:50|1761.81|1755.61|1762.04|1755.84|1762.16|1755.96|1761.81|1755.61|24
1654347660000|2022-06-04 13:01:00|1762.07|1755.87|1761.22|1755.02|1762.08|1755.88|1761.13|1754.93|19
1654347670000|2022-06-04 13:01:10|1761.23|1755.03|1761.57|1755.37|1761.6|1755.4|1761.23|1755.03|29
1654347680000|2022-06-04 13:01:20|1761.6|1755.4|1761.7|1755.5|1761.71|1755.51|1761.32|1755.12|28
1654347690000|2022-06-04 13:01:30|1761.68|1755.48|1761.73|1755.53|1761.76|1755.56|1761.66|1755.46|24
1654347700000|2022-06-04 13:01:40|1761.72|1755.52|1762.2|1756|1762.22|1756.02|1761.72|1755.52|16
1654347710000|2022-06-04 13:01:50|1762.21|1756.01|1762.18|1755.98|1762.21|1756.01|1762.14|1755.94|24
1654347720000|2022-06-04 13:02:00|1762.16|1755.96|1762.13|1755.93|1762.19|1755.99|1761.79|1755.59|20
1654347730000|2022-06-04 13:02:10|1762.12|1755.92|1762.23|1756.03|1762.23|1756.03|1762.12|1755.92|11
1654347740000|2022-06-04 13:02:20|1762.25|1756.05|1762.26|1756.06|1762.26|1756.06|1762.19|1755.99|15
1654347750000|2022-06-04 13:02:30|1762.27|1756.07|1762.37|1756.17|1762.37|1756.17|1762.27|1756.07|12
1654347760000|2022-06-04 13:02:40|1762.35|1756.15|1762.27|1756.07|1762.48|1756.28|1762.26|1756.06|27
1654347770000|2022-06-04 13:02:50|1762.28|1756.08|1762.4|1756.2|1762.41|1756.21|1762.27|1756.07|19
1654347780000|2022-06-04 13:03:00|1762.42|1756.22|1763.12|1756.92|1763.12|1756.92|1762.39|1756.19|27
1654347790000|2022-06-04 13:03:10|1763.09|1756.89|1763.01|1756.81|1763.09|1756.89|1762.78|1756.58|17
1654347800000|2022-06-04 13:03:20|1763.04|1756.84|1763.59|1757.39|1763.59|1757.39|1763|1756.8|29
1654347810000|2022-06-04 13:03:30|1763.64|1757.44|1764.42|1758.22|1764.81|1758.61|1763.64|1757.44|22
1654347820000|2022-06-04 13:03:40|1764.43|1758.23|1764.66|1758.46|1764.66|1758.46|1764.24|1758.04|27
1654347830000|2022-06-04 13:03:50|1764.7|1758.5|1765.15|1758.95|1765.18|1758.98|1764.7|1758.5|30
1654347840000|2022-06-04 13:04:00|1765.13|1758.93|1765.59|1759.39|1765.6|1759.4|1765.13|1758.93|22
1654347850000|2022-06-04 13:04:10|1765.58|1759.38|1765.83|1759.63|1765.83|1759.63|1765.45|1759.25|27
1654347860000|2022-06-04 13:04:20|1765.81|1759.61|1765.23|1759.03|1765.81|1759.61|1765.22|1759.02|31
1654347870000|2022-06-04 13:04:30|1765.16|1758.96|1765.14|1758.94|1765.16|1758.96|1765.01|1758.81|17
1654347880000|2022-06-04 13:04:40|1765.24|1759.04|1766.28|1760.08|1766.28|1760.08|1765.24|1759.04|27
1654347890000|2022-06-04 13:04:50|1766.29|1760.09|1766.02|1759.82|1766.45|1760.25|1765.97|1759.77|29
1654347900000|2022-06-04 13:05:00|1766.04|1759.84|1765.67|1759.47|1766.32|1760.12|1765.67|1759.47|28
1654347910000|2022-06-04 13:05:10|1765.56|1759.36|1765.51|1759.31|1765.56|1759.36|1765.46|1759.26|17
1654347920000|2022-06-04 13:05:20|1765.49|1759.29|1765.39|1759.19|1765.65|1759.45|1765.39|1759.19|12
1654347930000|2022-06-04 13:05:30|1765.38|1759.18|1765.53|1759.33|1765.67|1759.47|1765.38|1759.18|23
1654347940000|2022-06-04 13:05:40|1765.56|1759.36|1765.57|1759.37|1765.59|1759.39|1765.52|1759.32|13
1654347950000|2022-06-04 13:05:50|1765.56|1759.36|1765.56|1759.36|1765.57|1759.37|1765.56|1759.36|7
1654347960000|2022-06-04 13:06:00|1765.59|1759.39|1766.33|1760.13|1766.33|1760.13|1765.56|1759.36|25
1654347970000|2022-06-04 13:06:10|1766.32|1760.12|1766.34|1760.14|1766.35|1760.15|1766.26|1760.06|14
1654347980000|2022-06-04 13:06:20|1766.3|1760.1|1766.34|1760.14|1766.34|1760.14|1766.26|1760.06|19
1654347990000|2022-06-04 13:06:30|1766.35|1760.15|1766.3|1760.1|1766.38|1760.18|1766.3|1760.1|7
1654348000000|2022-06-04 13:06:40|1766.31|1760.11|1766.43|1760.23|1766.43|1760.23|1766.31|1760.11|13
1654348010000|2022-06-04 13:06:50|1766.41|1760.21|1766.42|1760.22|1766.43|1760.23|1766.33|1760.13|17
1654348020000|2022-06-04 13:07:00|1766.4|1760.2|1768.54|1762.34|1768.54|1762.34|1766.32|1760.12|32
1654348030000|2022-06-04 13:07:10|1768.68|1762.48|1768.03|1761.83|1769.43|1763.23|1768.02|1761.82|31
1654348040000|2022-06-04 13:07:20|1768.13|1761.93|1767.09|1760.89|1768.24|1762.04|1767.06|1760.86|29
1654348050000|2022-06-04 13:07:30|1767.13|1760.93|1767.73|1761.53|1767.75|1761.55|1767.13|1760.93|20
1654348060000|2022-06-04 13:07:40|1767.71|1761.51|1768.02|1761.82|1768.03|1761.83|1767.71|1761.51|21
1654348070000|2022-06-04 13:07:50|1768.03|1761.83|1768.05|1761.85|1768.05|1761.85|1767.85|1761.65|18
1654348080000|2022-06-04 13:08:00|1768.07|1761.87|1768.13|1761.93|1768.18|1761.98|1768.04|1761.84|23
1654348090000|2022-06-04 13:08:10|1768.08|1761.88|1768.09|1761.89|1768.15|1761.95|1767.92|1761.72|20
1654348100000|2022-06-04 13:08:20|1768.11|1761.91|1767.63|1761.43|1768.12|1761.92|1767.62|1761.42|24
1654348110000|2022-06-04 13:08:30|1767.64|1761.44|1767.73|1761.53|1767.75|1761.55|1767.64|1761.44|19
1654348120000|2022-06-04 13:08:40|1767.74|1761.54|1767.7|1761.5|1767.74|1761.54|1767.7|1761.5|14
1654348130000|2022-06-04 13:08:50|1767.72|1761.52|1767.09|1760.89|1767.74|1761.54|1767.07|1760.87|20
1654348140000|2022-06-04 13:09:00|1767.07|1760.87|1766.77|1760.57|1767.08|1760.88|1766.74|1760.54|24
1654348150000|2022-06-04 13:09:10|1766.78|1760.58|1766.61|1760.41|1766.78|1760.58|1766.55|1760.35|19
1654348160000|2022-06-04 13:09:20|1766.6|1760.4|1766.14|1759.94|1766.6|1760.4|1766.01|1759.81|29
1654348170000|2022-06-04 13:09:30|1766.15|1759.95|1766.14|1759.94|1766.15|1759.95|1766.08|1759.88|16
1654348180000|2022-06-04 13:09:40|1766.13|1759.93|1766.12|1759.92|1766.14|1759.94|1766.11|1759.91|17
1654348190000|2022-06-04 13:09:50|1766.13|1759.93|1766.15|1759.95|1766.17|1759.97|1766.12|1759.92|15
1654348200000|2022-06-04 13:10:00|1766.12|1759.92|1766.11|1759.91|1766.12|1759.92|1766.04|1759.84|21
1654348210000|2022-06-04 13:10:10|1766.1|1759.9|1766.1|1759.9|1766.12|1759.92|1766.05|1759.85|25
1654348220000|2022-06-04 13:10:20|1766.14|1759.94|1766.74|1760.54|1766.85|1760.65|1766.14|1759.94|23
1654348230000|2022-06-04 13:10:30|1766.73|1760.53|1766.71|1760.51|1766.83|1760.63|1766.6|1760.4|24
1654348240000|2022-06-04 13:10:40|1766.73|1760.53|1766.65|1760.45|1766.77|1760.57|1766.63|1760.43|26
1654348250000|2022-06-04 13:10:50|1766.64|1760.44|1766.52|1760.32|1766.67|1760.47|1766.51|1760.31|21
1654348260000|2022-06-04 13:11:00|1766.51|1760.31|1766.52|1760.32|1766.56|1760.36|1766.51|1760.31|14
1654348270000|2022-06-04 13:11:10|1766.51|1760.31|1766.07|1759.87|1766.56|1760.36|1766.07|1759.87|16
1654348280000|2022-06-04 13:11:20|1766.08|1759.88|1765.61|1759.41|1766.13|1759.93|1765.57|1759.37|22
1654348290000|2022-06-04 13:11:30|1765.6|1759.4|1765.73|1759.53|1765.73|1759.53|1765.58|1759.38|31
1654348300000|2022-06-04 13:11:40|1765.72|1759.52|1765.65|1759.45|1765.75|1759.55|1765.63|1759.43|20
1654348310000|2022-06-04 13:11:50|1765.66|1759.46|1765.69|1759.49|1765.73|1759.53|1765.65|1759.45|14
1654348320000|2022-06-04 13:12:00|1765.71|1759.51|1765.02|1758.82|1765.72|1759.52|1765.02|1758.82|15
1654348330000|2022-06-04 13:12:10|1764.94|1758.74|1764.99|1758.79|1765.14|1758.94|1764.81|1758.61|27
1654348340000|2022-06-04 13:12:20|1764.81|1758.61|1764.94|1758.74|1764.94|1758.74|1764.78|1758.58|18
1654348350000|2022-06-04 13:12:30|1764.93|1758.73|1764.93|1758.73|1764.99|1758.79|1764.91|1758.71|19
1654348360000|2022-06-04 13:12:40|1764.94|1758.74|1764.89|1758.69|1764.94|1758.74|1764.87|1758.67|19
1654348370000|2022-06-04 13:12:50|1764.87|1758.67|1764.58|1758.38|1764.89|1758.69|1764.58|1758.38|14
1654348380000|2022-06-04 13:13:00|1764.57|1758.37|1764.38|1758.18|1764.59|1758.39|1764.38|1758.18|12
1654348390000|2022-06-04 13:13:10|1764.35|1758.15|1764.25|1758.05|1764.35|1758.15|1764.17|1757.97|6
1654348400000|2022-06-04 13:13:20|1764.22|1758.02|1764.45|1758.25|1764.45|1758.25|1764.13|1757.93|21
1654348410000|2022-06-04 13:13:30|1764.67|1758.47|1764.92|1758.72|1764.92|1758.72|1764.67|1758.47|11
1654348420000|2022-06-04 13:13:40|1764.81|1758.61|1764.82|1758.62|1764.83|1758.63|1764.78|1758.58|15
1654348430000|2022-06-04 13:13:50|1764.8|1758.6|1765.12|1758.92|1765.27|1759.07|1764.8|1758.6|18
1654348440000|2022-06-04 13:14:00|1764.88|1758.68|1765.58|1759.38|1765.62|1759.42|1764.59|1758.39|33
1654348450000|2022-06-04 13:14:10|1765.61|1759.41|1765.66|1759.46|1765.69|1759.49|1765.59|1759.39|20
1654348460000|2022-06-04 13:14:20|1765.65|1759.45|1765.45|1759.25|1765.75|1759.55|1765.45|1759.25|21
1654348470000|2022-06-04 13:14:30|1765.47|1759.27|1765.44|1759.24|1765.47|1759.27|1765.4|1759.2|9
1654348480000|2022-06-04 13:14:40|1765.45|1759.25|1765.47|1759.27|1765.5|1759.3|1765.44|1759.24|20
1654348490000|2022-06-04 13:14:50|1765.48|1759.28|1765.56|1759.36|1765.58|1759.38|1765.47|1759.27|17
1654348500000|2022-06-04 13:15:00|1765.52|1759.32|1765.56|1759.36|1765.64|1759.44|1765.51|1759.31|10
1654348510000|2022-06-04 13:15:10|1765.59|1759.39|1765.16|1758.96|1765.59|1759.39|1764.98|1758.78|21
1654348520000|2022-06-04 13:15:20|1765.15|1758.95|1765.13|1758.93|1765.17|1758.97|1765|1758.8|23
1654348530000|2022-06-04 13:15:30|1765.14|1758.94|1765.12|1758.92|1765.17|1758.97|1765.1|1758.9|8
1654348540000|2022-06-04 13:15:40|1765.13|1758.93|1765.14|1758.94|1765.15|1758.95|1765.13|1758.93|6
1654348550000|2022-06-04 13:15:50|1765.13|1758.93|1765.01|1758.81|1765.15|1758.95|1765.01|1758.81|11
1654348560000|2022-06-04 13:16:00|1764.9|1758.7|1764.86|1758.66|1764.9|1758.7|1764.82|1758.62|9
1654348580000|2022-06-04 13:16:20|1764.87|1758.67|1764.45|1758.25|1764.88|1758.68|1764.45|1758.25|16
1654348590000|2022-06-04 13:16:30|1764.46|1758.26|1764.67|1758.47|1764.68|1758.48|1764.46|1758.26|15
1654348600000|2022-06-04 13:16:40|1764.69|1758.49|1765.11|1758.91|1765.15|1758.95|1764.69|1758.49|17
1654348610000|2022-06-04 13:16:50|1765.12|1758.92|1765.17|1758.97|1765.17|1758.97|1765.09|1758.89|20
1654348620000|2022-06-04 13:17:00|1765.15|1758.95|1766.4|1760.2|1766.4|1760.2|1765.14|1758.94|30
1654348630000|2022-06-04 13:17:10|1766.6|1760.4|1767.23|1761.03|1767.23|1761.03|1766.6|1760.4|27
1654348640000|2022-06-04 13:17:20|1767.32|1761.12|1768.86|1762.66|1768.96|1762.76|1767.32|1761.12|31
1654348650000|2022-06-04 13:17:30|1768.88|1762.68|1767.63|1761.43|1768.88|1762.68|1767.29|1761.09|32
1654348660000|2022-06-04 13:17:40|1767.6|1761.4|1766.49|1760.29|1767.64|1761.44|1766.49|1760.29|27
1654348670000|2022-06-04 13:17:50|1766.2|1760|1764.97|1758.77|1766.24|1760.04|1764.9|1758.7|34
1654348680000|2022-06-04 13:18:00|1764.95|1758.75|1765|1758.8|1765.64|1759.44|1764.93|1758.73|31
1654348690000|2022-06-04 13:18:10|1764.82|1758.62|1765.11|1758.91|1765.13|1758.93|1764.71|1758.51|28
1654348700000|2022-06-04 13:18:20|1765.13|1758.93|1764.57|1758.37|1765.14|1758.94|1764.45|1758.25|29
1654348710000|2022-06-04 13:18:30|1764.58|1758.38|1764.54|1758.34|1764.6|1758.4|1764.48|1758.28|28
1654348720000|2022-06-04 13:18:40|1764.53|1758.33|1764.57|1758.37|1764.57|1758.37|1764.44|1758.24|18
1654348730000|2022-06-04 13:18:50|1764.61|1758.41|1764.65|1758.45|1764.7|1758.5|1764.61|1758.41|18
1654348740000|2022-06-04 13:19:00|1764.63|1758.43|1764.68|1758.48|1764.7|1758.5|1764.63|1758.43|18
1654348750000|2022-06-04 13:19:10|1764.67|1758.47|1764.64|1758.44|1764.7|1758.5|1764.63|1758.43|18
1654348760000|2022-06-04 13:19:20|1764.65|1758.45|1764.67|1758.47|1764.7|1758.5|1764.63|1758.43|19
1654348770000|2022-06-04 13:19:30|1764.66|1758.46|1764.55|1758.35|1764.69|1758.49|1764.55|1758.35|17
1654348780000|2022-06-04 13:19:40|1764.59|1758.39|1764.4|1758.2|1764.6|1758.4|1764.31|1758.11|25
1654348790000|2022-06-04 13:19:50|1764.42|1758.22|1764.37|1758.17|1764.46|1758.26|1764.34|1758.14|26
1654348800000|2022-06-04 13:20:00|1764.4|1758.2|1764.34|1758.14|1764.42|1758.22|1764.29|1758.09|25
1654348810000|2022-06-04 13:20:10|1764.42|1758.22|1764.45|1758.25|1764.45|1758.25|1764.42|1758.22|18
1654348820000|2022-06-04 13:20:20|1764.43|1758.23|1764.27|1758.07|1764.43|1758.23|1764.27|1758.07|12
1654348830000|2022-06-04 13:20:30|1764.2|1758|1764.03|1757.83|1764.2|1758|1763.56|1757.36|29
1654348840000|2022-06-04 13:20:40|1764.04|1757.84|1764.03|1757.83|1764.06|1757.86|1764.01|1757.81|15
1654348850000|2022-06-04 13:20:50|1764.04|1757.84|1764.23|1758.03|1764.27|1758.07|1764|1757.8|22
1654348860000|2022-06-04 13:21:00|1764.14|1757.94|1764.12|1757.92|1764.23|1758.03|1764.11|1757.91|22
1654348870000|2022-06-04 13:21:10|1764.14|1757.94|1763.68|1757.48|1764.15|1757.95|1763.66|1757.46|23
1654348880000|2022-06-04 13:21:20|1763.7|1757.5|1764.13|1757.93|1764.13|1757.93|1763.7|1757.5|17
1654348890000|2022-06-04 13:21:30|1764.14|1757.94|1764.12|1757.92|1764.15|1757.95|1764.06|1757.86|18
1654348900000|2022-06-04 13:21:40|1764.13|1757.93|1764.12|1757.92|1764.14|1757.94|1764.12|1757.92|9
1654348910000|2022-06-04 13:21:50|1764.11|1757.91|1764.11|1757.91|1764.14|1757.94|1764.09|1757.89|11
1654348920000|2022-06-04 13:22:00|1764.1|1757.9|1763.82|1757.62|1764.14|1757.94|1763.82|1757.62|18
1654348930000|2022-06-04 13:22:10|1763.81|1757.61|1763.64|1757.44|1763.83|1757.63|1763.64|1757.44|14
1654348940000|2022-06-04 13:22:20|1763.65|1757.45|1763.67|1757.47|1763.68|1757.48|1763.65|1757.45|12
1654348950000|2022-06-04 13:22:30|1763.66|1757.46|1763.65|1757.45|1763.68|1757.48|1763.64|1757.44|20
1654348960000|2022-06-04 13:22:40|1763.66|1757.46|1763.66|1757.46|1763.69|1757.49|1763.64|1757.44|16
1654348970000|2022-06-04 13:22:50|1763.67|1757.47|1763.76|1757.56|1763.8|1757.6|1763.65|1757.45|17
1654348980000|2022-06-04 13:23:00|1763.75|1757.55|1763.67|1757.47|1763.76|1757.56|1763.66|1757.46|9
1654348990000|2022-06-04 13:23:10|1763.68|1757.48|1763.66|1757.46|1763.7|1757.5|1763.66|1757.46|17
1654349000000|2022-06-04 13:23:20|1763.67|1757.47|1763.69|1757.49|1763.71|1757.51|1763.65|1757.45|12
1654349010000|2022-06-04 13:23:30|1763.67|1757.47|1763.68|1757.48|1763.69|1757.49|1763.67|1757.47|8
1654349020000|2022-06-04 13:23:40|1763.64|1757.44|1763.69|1757.49|1763.71|1757.51|1763.64|1757.44|11
1654349030000|2022-06-04 13:23:50|1763.7|1757.5|1763.68|1757.48|1763.72|1757.52|1763.67|1757.47|12
1654349040000|2022-06-04 13:24:00|1763.67|1757.47|1763.68|1757.48|1763.69|1757.49|1763.64|1757.44|14
1654349050000|2022-06-04 13:24:10|1763.67|1757.47|1763.68|1757.48|1763.68|1757.48|1763.67|1757.47|8
1654349060000|2022-06-04 13:24:20|1763.65|1757.45|1763.53|1757.33|1763.65|1757.45|1763.52|1757.32|12
1654349070000|2022-06-04 13:24:30|1763.54|1757.34|1763.46|1757.26|1763.54|1757.34|1763.46|1757.26|7
1654349080000|2022-06-04 13:24:40|1763.47|1757.27|1763.05|1756.85|1763.51|1757.31|1763.01|1756.81|20
1654349090000|2022-06-04 13:24:50|1763.07|1756.87|1762.77|1756.57|1763.07|1756.87|1762.76|1756.56|23
1654349100000|2022-06-04 13:25:00|1762.78|1756.58|1762.96|1756.76|1762.96|1756.76|1762.24|1756.04|22
1654349110000|2022-06-04 13:25:10|1762.95|1756.75|1762.74|1756.54|1762.96|1756.76|1762.7|1756.5|23
1654349120000|2022-06-04 13:25:20|1762.75|1756.55|1762.76|1756.56|1762.76|1756.56|1762.74|1756.54|11
1654349130000|2022-06-04 13:25:30|1762.77|1756.57|1762.76|1756.56|1762.77|1756.57|1762.75|1756.55|7
1654349140000|2022-06-04 13:25:40|1762.75|1756.55|1762.63|1756.43|1762.75|1756.55|1762.63|1756.43|10
1654349150000|2022-06-04 13:25:50|1762.57|1756.37|1762.7|1756.5|1762.7|1756.5|1762.46|1756.26|6
1654349160000|2022-06-04 13:26:00|1762.71|1756.51|1762.98|1756.78|1762.98|1756.78|1762.69|1756.49|20
1654349170000|2022-06-04 13:26:10|1762.99|1756.79|1763.19|1756.99|1763.21|1757.01|1762.98|1756.78|15
1654349180000|2022-06-04 13:26:20|1763.16|1756.96|1763.23|1757.03|1763.23|1757.03|1763.16|1756.96|14
1654349190000|2022-06-04 13:26:30|1763.22|1757.02|1764.12|1757.92|1764.13|1757.93|1763.15|1756.95|21
1654349200000|2022-06-04 13:26:40|1764.01|1757.81|1763.91|1757.71|1764.01|1757.81|1763.88|1757.68|29
1654349210000|2022-06-04 13:26:50|1763.94|1757.74|1764.24|1758.04|1764.29|1758.09|1763.88|1757.68|27
1654349220000|2022-06-04 13:27:00|1764.22|1758.02|1764.66|1758.46|1764.67|1758.47|1764.18|1757.98|22
1654349230000|2022-06-04 13:27:10|1764.69|1758.49|1765.89|1759.69|1765.91|1759.71|1764.67|1758.47|27
1654349240000|2022-06-04 13:27:20|1765.86|1759.66|1766.28|1760.08|1766.28|1760.08|1765.8|1759.6|27
1654349250000|2022-06-04 13:27:30|1766.27|1760.07|1766.24|1760.04|1766.3|1760.1|1766.21|1760.01|21
1654349260000|2022-06-04 13:27:40|1766.26|1760.06|1765.87|1759.67|1766.3|1760.1|1765.77|1759.57|29
1654349270000|2022-06-04 13:27:50|1765.85|1759.65|1766.04|1759.84|1766.05|1759.85|1765.85|1759.65|20
1654349280000|2022-06-04 13:28:00|1766.05|1759.85|1766|1759.8|1766.06|1759.86|1765.96|1759.76|30
1654349290000|2022-06-04 13:28:10|1766.01|1759.81|1766.07|1759.87|1766.07|1759.87|1766.01|1759.81|17
1654349300000|2022-06-04 13:28:20|1766.06|1759.86|1766.07|1759.87|1766.11|1759.91|1766.05|1759.85|13
1654349310000|2022-06-04 13:28:30|1766.08|1759.88|1766.45|1760.25|1766.48|1760.28|1766.08|1759.88|22
1654349320000|2022-06-04 13:28:40|1766.44|1760.24|1766.87|1760.67|1766.88|1760.68|1766.4|1760.2|17
1654349330000|2022-06-04 13:28:50|1766.88|1760.68|1766.94|1760.74|1766.94|1760.74|1766.83|1760.63|19
1654349340000|2022-06-04 13:29:00|1766.9|1760.7|1767.44|1761.24|1767.47|1761.27|1766.88|1760.68|27
1654349350000|2022-06-04 13:29:10|1767.46|1761.26|1767.48|1761.28|1767.51|1761.31|1767.37|1761.17|24
1654349360000|2022-06-04 13:29:20|1767.43|1761.23|1768.13|1761.93|1768.13|1761.93|1767.43|1761.23|21
1654349370000|2022-06-04 13:29:30|1768.01|1761.81|1768.37|1762.17|1768.37|1762.17|1767.96|1761.76|22
1654349380000|2022-06-04 13:29:40|1768.36|1762.16|1768.31|1762.11|1768.46|1762.26|1768.27|1762.07|29
1654349390000|2022-06-04 13:29:50|1768.32|1762.12|1768.81|1762.61|1768.82|1762.62|1768.3|1762.1|30
1654349400000|2022-06-04 13:30:00|1768.78|1762.58|1768.06|1761.86|1768.79|1762.59|1768.02|1761.82|20
1654349410000|2022-06-04 13:30:10|1768.1|1761.9|1768.56|1762.36|1768.56|1762.36|1768.01|1761.81|25
1654349420000|2022-06-04 13:30:20|1768.57|1762.37|1768.63|1762.43|1768.65|1762.45|1768.48|1762.28|27
1654349430000|2022-06-04 13:30:30|1768.64|1762.44|1768.65|1762.45|1768.67|1762.47|1768.58|1762.38|22
1654349440000|2022-06-04 13:30:40|1768.66|1762.46|1769.04|1762.84|1769.06|1762.86|1768.6|1762.4|23
1654349450000|2022-06-04 13:30:50|1769.03|1762.83|1768.86|1762.66|1769.03|1762.83|1768.68|1762.48|18
1654349460000|2022-06-04 13:31:00|1768.84|1762.64|1768.7|1762.5|1768.85|1762.65|1768.65|1762.45|19
1654349470000|2022-06-04 13:31:10|1768.71|1762.51|1768.82|1762.62|1768.86|1762.66|1768.71|1762.51|15
1654349480000|2022-06-04 13:31:20|1768.83|1762.63|1769.12|1762.92|1769.45|1763.25|1768.79|1762.59|25
1654349490000|2022-06-04 13:31:30|1769.13|1762.93|1769.06|1762.86|1769.13|1762.93|1769.05|1762.85|7
1654349500000|2022-06-04 13:31:40|1769.07|1762.87|1769.26|1763.06|1769.29|1763.09|1769.06|1762.86|20
1654349510000|2022-06-04 13:31:50|1769.28|1763.08|1769.54|1763.34|1769.54|1763.34|1769.28|1763.08|14
1654349520000|2022-06-04 13:32:00|1769.32|1763.12|1769.03|1762.83|1769.32|1763.12|1768.87|1762.67|15
1654349530000|2022-06-04 13:32:10|1769.02|1762.82|1769.07|1762.87|1769.07|1762.87|1768.97|1762.77|20
1654349540000|2022-06-04 13:32:20|1769.08|1762.88|1769.06|1762.86|1769.08|1762.88|1769.05|1762.85|7
1654349550000|2022-06-04 13:32:30|1769.05|1762.85|1768.89|1762.69|1769.07|1762.87|1768.89|1762.69|9
1654349560000|2022-06-04 13:32:40|1768.93|1762.73|1768.95|1762.75|1768.99|1762.79|1768.93|1762.73|9
1654349570000|2022-06-04 13:32:50|1768.94|1762.74|1769|1762.8|1769|1762.8|1768.94|1762.74|5
1654349580000|2022-06-04 13:33:00|1768.99|1762.79|1769|1762.8|1769|1762.8|1768.99|1762.79|2
1654349590000|2022-06-04 13:33:10|1768.99|1762.79|1768.66|1762.46|1768.99|1762.79|1768.66|1762.46|19
1654349600000|2022-06-04 13:33:20|1768.65|1762.45|1768.27|1762.07|1768.65|1762.45|1768.27|1762.07|5
1654349610000|2022-06-04 13:33:30|1768.26|1762.06|1767.7|1761.5|1768.26|1762.06|1767.54|1761.34|18
1654349620000|2022-06-04 13:33:40|1767.73|1761.53|1767.82|1761.62|1767.84|1761.64|1767.65|1761.45|17
1654349630000|2022-06-04 13:33:50|1767.68|1761.48|1767.77|1761.57|1767.82|1761.62|1767.68|1761.48|20
1654349640000|2022-06-04 13:34:00|1767.78|1761.58|1767.56|1761.36|1767.78|1761.58|1767.56|1761.36|13
1654349650000|2022-06-04 13:34:10|1767.51|1761.31|1767.42|1761.22|1767.51|1761.31|1767.36|1761.16|17
1654349660000|2022-06-04 13:34:20|1767.43|1761.23|1767.43|1761.23|1767.44|1761.24|1767.39|1761.19|10
1654349670000|2022-06-04 13:34:30|1767.42|1761.22|1767.46|1761.26|1767.46|1761.26|1767.42|1761.22|8
1654349680000|2022-06-04 13:34:40|1767.45|1761.25|1767.35|1761.15|1767.76|1761.56|1767.35|1761.15|17
1654349690000|2022-06-04 13:34:50|1767.31|1761.11|1767.28|1761.08|1767.31|1761.11|1766.94|1760.74|20
1654349700000|2022-06-04 13:35:00|1767.27|1761.07|1766.99|1760.79|1767.32|1761.12|1766.96|1760.76|14
1654349710000|2022-06-04 13:35:10|1766.98|1760.78|1768.14|1761.94|1768.22|1762.02|1766.96|1760.76|25
1654349720000|2022-06-04 13:35:20|1768.05|1761.85|1767.92|1761.72|1768.05|1761.85|1767.92|1761.72|12
1654349730000|2022-06-04 13:35:30|1767.93|1761.73|1768.01|1761.81|1768.03|1761.83|1767.93|1761.73|9
1654349740000|2022-06-04 13:35:40|1767.97|1761.77|1767.22|1761.02|1767.97|1761.77|1767.22|1761.02|19
1654349750000|2022-06-04 13:35:50|1767.04|1760.84|1767.23|1761.03|1767.23|1761.03|1766.88|1760.68|27
1654349760000|2022-06-04 13:36:00|1767.22|1761.02|1767.41|1761.21|1767.41|1761.21|1767.2|1761|14
1654349780000|2022-06-04 13:36:20|1767.36|1761.16|1767.64|1761.44|1767.67|1761.47|1767.36|1761.16|15
1654349790000|2022-06-04 13:36:30|1767.66|1761.46|1768.08|1761.88|1768.24|1762.04|1767.66|1761.46|27
1654349800000|2022-06-04 13:36:40|1768.07|1761.87|1768.05|1761.85|1768.08|1761.88|1768.04|1761.84|8
1654349810000|2022-06-04 13:36:50|1768.06|1761.86|1768.02|1761.82|1768.29|1762.09|1768.02|1761.82|19
1654349820000|2022-06-04 13:37:00|1768.04|1761.84|1768.1|1761.9|1768.13|1761.93|1768.04|1761.84|6
1654349830000|2022-06-04 13:37:10|1768.11|1761.91|1768.16|1761.96|1768.17|1761.97|1768.07|1761.87|14
1654349840000|2022-06-04 13:37:20|1768.17|1761.97|1768.2|1762|1768.2|1762|1768.15|1761.95|6
1654349850000|2022-06-04 13:37:30|1768.23|1762.03|1768.21|1762.01|1768.23|1762.03|1768.21|1762.01|3
1654349860000|2022-06-04 13:37:40|1768.2|1762|1768.2|1762|1768.21|1762.01|1768.2|1762|3
1654349870000|2022-06-04 13:37:50|1768.19|1761.99|1767.75|1761.55|1768.2|1762|1767.69|1761.49|19
1654349880000|2022-06-04 13:38:00|1767.69|1761.49|1767.79|1761.59|1767.79|1761.59|1767.69|1761.49|5
1654349910000|2022-06-04 13:38:30|1767.8|1761.6|1767.8|1761.6|1767.8|1761.6|1767.7|1761.5|9
1654349930000|2022-06-04 13:38:50|1767.67|1761.47|1767.32|1761.12|1767.67|1761.47|1767.21|1761.01|16
1654349940000|2022-06-04 13:39:00|1767.31|1761.11|1767.31|1761.11|1767.32|1761.12|1767.31|1761.11|3
1654349950000|2022-06-04 13:39:10|1767.32|1761.12|1767.33|1761.13|1767.33|1761.13|1767.32|1761.12|2
1654349960000|2022-06-04 13:39:20|1767.34|1761.14|1767.28|1761.08|1767.34|1761.14|1767.24|1761.04|16
1654349970000|2022-06-04 13:39:30|1767.29|1761.09|1767.22|1761.02|1767.32|1761.12|1767.1|1760.9|21
1654349980000|2022-06-04 13:39:40|1767.23|1761.03|1767.23|1761.03|1767.24|1761.04|1767.21|1761.01|6
1654349990000|2022-06-04 13:39:50|1767.24|1761.04|1767.44|1761.24|1767.44|1761.24|1767.17|1760.97|8
1654350000000|2022-06-04 13:40:00|1767.43|1761.23|1767.14|1760.94|1767.43|1761.23|1767.09|1760.89|14
1654350010000|2022-06-04 13:40:10|1767.15|1760.95|1767.16|1760.96|1767.17|1760.97|1767.15|1760.95|6
1654350020000|2022-06-04 13:40:20|1767.18|1760.98|1767.15|1760.95|1767.18|1760.98|1767.15|1760.95|7
1654350030000|2022-06-04 13:40:30|1767.16|1760.96|1767.13|1760.93|1767.16|1760.96|1767.13|1760.93|3
1654350040000|2022-06-04 13:40:40|1767.14|1760.94|1766.98|1760.78|1767.14|1760.94|1766.88|1760.68|9
1654350050000|2022-06-04 13:40:50|1766.96|1760.76|1766.2|1760|1766.96|1760.76|1766.18|1759.98|17
1654350060000|2022-06-04 13:41:00|1766.18|1759.98|1766.44|1760.24|1766.44|1760.24|1766.17|1759.97|18
1654350070000|2022-06-04 13:41:10|1766.43|1760.23|1766.66|1760.46|1766.68|1760.48|1766.43|1760.23|13
1654350080000|2022-06-04 13:41:20|1766.64|1760.44|1766.57|1760.37|1766.66|1760.46|1766.56|1760.36|15
1654350090000|2022-06-04 13:41:30|1766.59|1760.39|1766.18|1759.98|1766.59|1760.39|1766.17|1759.97|24
1654350100000|2022-06-04 13:41:40|1766.17|1759.97|1765.99|1759.79|1766.19|1759.99|1765.94|1759.74|20
1654350110000|2022-06-04 13:41:50|1765.98|1759.78|1765.6|1759.4|1765.99|1759.79|1765.6|1759.4|13
1654350120000|2022-06-04 13:42:00|1765.59|1759.39|1766.24|1760.04|1766.26|1760.06|1765.59|1759.39|22
1654350130000|2022-06-04 13:42:10|1766.25|1760.05|1766.22|1760.02|1766.26|1760.06|1766.22|1760.02|15
1654350140000|2022-06-04 13:42:20|1766.21|1760.01|1766.02|1759.82|1766.21|1760.01|1766.02|1759.82|6
1654350150000|2022-06-04 13:42:30|1766.03|1759.83|1766.05|1759.85|1766.08|1759.88|1766.03|1759.83|12
1654350160000|2022-06-04 13:42:40|1766.06|1759.86|1766.06|1759.86|1766.1|1759.9|1766.06|1759.86|8
1654350170000|2022-06-04 13:42:50|1766.03|1759.83|1765.9|1759.7|1766.03|1759.83|1765.89|1759.69|11
1654350180000|2022-06-04 13:43:00|1765.89|1759.69|1766.08|1759.88|1766.08|1759.88|1765.89|1759.69|22
1654350190000|2022-06-04 13:43:10|1766.07|1759.87|1766.09|1759.89|1766.11|1759.91|1766.07|1759.87|8
1654350200000|2022-06-04 13:43:20|1766.07|1759.87|1766|1759.8|1766.07|1759.87|1765.98|1759.78|5
1654350210000|2022-06-04 13:43:30|1766.01|1759.81|1766.07|1759.87|1766.07|1759.87|1766.01|1759.81|7
1654350220000|2022-06-04 13:43:40|1766.08|1759.88|1766.06|1759.86|1766.08|1759.88|1766.06|1759.86|2
1654350230000|2022-06-04 13:43:50|1766.31|1760.11|1767.09|1760.89|1767.09|1760.89|1766.31|1760.11|27
1654350240000|2022-06-04 13:44:00|1767.07|1760.87|1767.07|1760.87|1767.14|1760.94|1767.04|1760.84|19
1654350250000|2022-06-04 13:44:10|1767.08|1760.88|1767.12|1760.92|1767.17|1760.97|1767.08|1760.88|16
1654350260000|2022-06-04 13:44:20|1767.14|1760.94|1767.14|1760.94|1767.16|1760.96|1767.11|1760.91|10
1654350270000|2022-06-04 13:44:30|1767.15|1760.95|1766.76|1760.56|1767.16|1760.96|1766.7|1760.5|19
1654350280000|2022-06-04 13:44:40|1766.75|1760.55|1766.63|1760.43|1766.78|1760.58|1766.6|1760.4|19
1654350290000|2022-06-04 13:44:50|1766.64|1760.44|1766.84|1760.64|1766.84|1760.64|1766.63|1760.43|14
1654350300000|2022-06-04 13:45:00|1766.81|1760.61|1767.18|1760.98|1767.19|1760.99|1766.75|1760.55|21
1654350310000|2022-06-04 13:45:10|1767.17|1760.97|1767.07|1760.87|1767.19|1760.99|1767.05|1760.85|10
1654350320000|2022-06-04 13:45:20|1767.08|1760.88|1766.68|1760.48|1767.09|1760.89|1766.66|1760.46|23
1654350330000|2022-06-04 13:45:30|1766.66|1760.46|1766.63|1760.43|1766.72|1760.52|1766.59|1760.39|19
1654350340000|2022-06-04 13:45:40|1766.64|1760.44|1766.58|1760.38|1766.64|1760.44|1766.58|1760.38|10
1654350350000|2022-06-04 13:45:50|1766.62|1760.42|1766.63|1760.43|1766.63|1760.43|1766.61|1760.41|10
1654350360000|2022-06-04 13:46:00|1766.62|1760.42|1766.2|1760|1766.63|1760.43|1766.16|1759.96|10
1654350370000|2022-06-04 13:46:10|1766.21|1760.01|1765.8|1759.6|1766.22|1760.02|1765.8|1759.6|14
1654350380000|2022-06-04 13:46:20|1765.83|1759.63|1765.63|1759.43|1765.83|1759.63|1765.63|1759.43|10
1654350390000|2022-06-04 13:46:30|1765.64|1759.44|1765.42|1759.22|1765.7|1759.5|1765.39|1759.19|18
1654350400000|2022-06-04 13:46:40|1765.41|1759.21|1765.38|1759.18|1765.42|1759.22|1765.38|1759.18|14
1654350410000|2022-06-04 13:46:50|1765.4|1759.2|1765.3|1759.1|1765.4|1759.2|1765.29|1759.09|12
1654350420000|2022-06-04 13:47:00|1765.29|1759.09|1765.38|1759.18|1765.38|1759.18|1765.23|1759.03|16
1654350430000|2022-06-04 13:47:10|1765.44|1759.24|1766.1|1759.9|1766.11|1759.91|1765.44|1759.24|24
1654350440000|2022-06-04 13:47:20|1766.19|1759.99|1765.89|1759.69|1766.19|1759.99|1765.88|1759.68|15
1654350450000|2022-06-04 13:47:30|1765.9|1759.7|1766.42|1760.22|1766.43|1760.23|1765.85|1759.65|18
1654350460000|2022-06-04 13:47:40|1766.43|1760.23|1766.34|1760.14|1766.44|1760.24|1766.34|1760.14|7
1654350470000|2022-06-04 13:47:50|1766.36|1760.16|1766.09|1759.89|1766.41|1760.21|1766.03|1759.83|14
1654350480000|2022-06-04 13:48:00|1766.1|1759.9|1766.11|1759.91|1766.15|1759.95|1766.05|1759.85|15
1654350490000|2022-06-04 13:48:10|1766.1|1759.9|1765.9|1759.7|1766.12|1759.92|1765.82|1759.62|11
1654350500000|2022-06-04 13:48:20|1765.85|1759.65|1765.9|1759.7|1765.91|1759.71|1765.85|1759.65|9
1654350510000|2022-06-04 13:48:30|1765.91|1759.71|1765.86|1759.66|1765.91|1759.71|1765.7|1759.5|19
1654350520000|2022-06-04 13:48:40|1765.85|1759.65|1765.79|1759.59|1765.86|1759.66|1765.79|1759.59|4
1654350530000|2022-06-04 13:48:50|1765.78|1759.58|1765.18|1758.98|1765.78|1759.58|1765.12|1758.92|19
1654350540000|2022-06-04 13:49:00|1765.22|1759.02|1765.23|1759.03|1765.33|1759.13|1765.22|1759.02|10
1654350550000|2022-06-04 13:49:10|1765.22|1759.02|1765.5|1759.3|1765.5|1759.3|1765.22|1759.02|15
1654350560000|2022-06-04 13:49:20|1765.48|1759.28|1765.51|1759.31|1765.52|1759.32|1765.48|1759.28|9
1654350570000|2022-06-04 13:49:30|1765.52|1759.32|1765.58|1759.38|1765.59|1759.39|1765.51|1759.31|13
1654350580000|2022-06-04 13:49:40|1765.63|1759.43|1765.54|1759.34|1765.63|1759.43|1765.47|1759.27|12
1654350590000|2022-06-04 13:49:50|1765.55|1759.35|1765.86|1759.66|1765.88|1759.68|1765.55|1759.35|15
1654350600000|2022-06-04 13:50:00|1765.87|1759.67|1765.84|1759.64|1765.88|1759.68|1765.81|1759.61|14
1654350610000|2022-06-04 13:50:10|1765.86|1759.66|1765.85|1759.65|1765.86|1759.66|1765.84|1759.64|7
1654350620000|2022-06-04 13:50:20|1765.81|1759.61|1765.66|1759.46|1765.85|1759.65|1765.66|1759.46|11
1654350630000|2022-06-04 13:50:30|1765.67|1759.47|1765.3|1759.1|1765.74|1759.54|1765.3|1759.1|16
1654350640000|2022-06-04 13:50:40|1765.26|1759.06|1765.12|1758.92|1765.26|1759.06|1765.01|1758.81|18
1654350650000|2022-06-04 13:50:50|1765.11|1758.91|1765.02|1758.82|1765.11|1758.91|1764.99|1758.79|20
1654350660000|2022-06-04 13:51:00|1765.03|1758.83|1765.02|1758.82|1765.05|1758.85|1764.99|1758.79|19
1654350670000|2022-06-04 13:51:10|1765.03|1758.83|1765.02|1758.82|1765.05|1758.85|1765|1758.8|10
1654350680000|2022-06-04 13:51:20|1765.03|1758.83|1764.99|1758.79|1765.05|1758.85|1764.99|1758.79|12
1654350690000|2022-06-04 13:51:30|1765|1758.8|1764.79|1758.59|1765.01|1758.81|1764.76|1758.56|16
1654350700000|2022-06-04 13:51:40|1764.8|1758.6|1764.83|1758.63|1764.83|1758.63|1764.8|1758.6|8
1654350710000|2022-06-04 13:51:50|1764.82|1758.62|1765.51|1759.31|1765.56|1759.36|1764.82|1758.62|19
1654350720000|2022-06-04 13:52:00|1765.52|1759.32|1765.05|1758.85|1765.52|1759.32|1765.03|1758.83|22
1654350730000|2022-06-04 13:52:10|1764.92|1758.72|1764.66|1758.46|1764.92|1758.72|1764.66|1758.46|21
1654350740000|2022-06-04 13:52:20|1764.67|1758.47|1764.69|1758.49|1764.73|1758.53|1764.66|1758.46|16
1654350750000|2022-06-04 13:52:30|1764.71|1758.51|1764.58|1758.38|1764.74|1758.54|1764.57|1758.37|15
1654350760000|2022-06-04 13:52:40|1764.57|1758.37|1764.33|1758.13|1764.63|1758.43|1764.32|1758.12|16
1654350770000|2022-06-04 13:52:50|1764.35|1758.15|1765.26|1759.06|1765.27|1759.07|1764.35|1758.15|25
1654350780000|2022-06-04 13:53:00|1765.27|1759.07|1765.1|1758.9|1765.27|1759.07|1765.05|1758.85|17
1654350790000|2022-06-04 13:53:10|1765.11|1758.91|1765.07|1758.87|1765.11|1758.91|1765.07|1758.87|8
1654350800000|2022-06-04 13:53:20|1765.09|1758.89|1765.3|1759.1|1765.96|1759.76|1765.08|1758.88|19
1654350810000|2022-06-04 13:53:30|1765.31|1759.11|1765.25|1759.05|1765.31|1759.11|1765.22|1759.02|13
1654350820000|2022-06-04 13:53:40|1765.24|1759.04|1765.03|1758.83|1765.25|1759.05|1765|1758.8|11
1654350830000|2022-06-04 13:53:50|1765.01|1758.81|1765.04|1758.84|1765.04|1758.84|1765|1758.8|17
1654350840000|2022-06-04 13:54:00|1765.05|1758.85|1765.24|1759.04|1765.24|1759.04|1765.03|1758.83|14
1654350850000|2022-06-04 13:54:10|1765.25|1759.05|1765.28|1759.08|1765.28|1759.08|1765.24|1759.04|7
1654350860000|2022-06-04 13:54:20|1765.24|1759.04|1765.19|1758.99|1765.29|1759.09|1765.1|1758.9|20
1654350870000|2022-06-04 13:54:30|1765.2|1759|1765.22|1759.02|1765.29|1759.09|1765.19|1758.99|15
1654350880000|2022-06-04 13:54:40|1765.23|1759.03|1765.13|1758.93|1765.26|1759.06|1765.12|1758.92|8
1654350890000|2022-06-04 13:54:50|1765.14|1758.94|1765.16|1758.96|1765.16|1758.96|1765.14|1758.94|7
1654350900000|2022-06-04 13:55:00|1765.15|1758.95|1765.13|1758.93|1765.15|1758.95|1765.13|1758.93|8
1654350910000|2022-06-04 13:55:10|1765.14|1758.94|1765.25|1759.05|1765.25|1759.05|1765.13|1758.93|6
1654350920000|2022-06-04 13:55:20|1765.26|1759.06|1765.31|1759.11|1765.32|1759.12|1765.26|1759.06|11
1654350930000|2022-06-04 13:55:30|1765.32|1759.12|1765.33|1759.13|1765.34|1759.14|1765.32|1759.12|5
1654350940000|2022-06-04 13:55:40|1765.34|1759.14|1765.52|1759.32|1765.55|1759.35|1765.33|1759.13|14
1654350950000|2022-06-04 13:55:50|1765.54|1759.34|1765.55|1759.35|1765.55|1759.35|1765.52|1759.32|7
1654350960000|2022-06-04 13:56:00|1765.51|1759.31|1767.01|1760.81|1767.01|1760.81|1765.5|1759.3|20
1654350970000|2022-06-04 13:56:10|1767.16|1760.96|1767.3|1761.1|1767.37|1761.17|1767.16|1760.96|19
1654350980000|2022-06-04 13:56:20|1767.31|1761.11|1767.7|1761.5|1767.73|1761.53|1767.31|1761.11|23
1654350990000|2022-06-04 13:56:30|1767.68|1761.48|1767.84|1761.64|1767.84|1761.64|1767.64|1761.44|13
1654351000000|2022-06-04 13:56:40|1767.74|1761.54|1767.73|1761.53|1767.74|1761.54|1767.65|1761.45|19
1654351010000|2022-06-04 13:56:50|1767.74|1761.54|1767.76|1761.56|1767.76|1761.56|1767.72|1761.52|10
1654351020000|2022-06-04 13:57:00|1767.73|1761.53|1767.76|1761.56|1767.9|1761.7|1767.7|1761.5|21
1654351030000|2022-06-04 13:57:10|1767.72|1761.52|1766.94|1760.74|1767.75|1761.55|1766.9|1760.7|22
1654351040000|2022-06-04 13:57:20|1766.96|1760.76|1767|1760.8|1767.06|1760.86|1766.96|1760.76|15
1654351050000|2022-06-04 13:57:30|1767.01|1760.81|1767.1|1760.9|1767.1|1760.9|1766.94|1760.74|19
1654351060000|2022-06-04 13:57:40|1767.09|1760.89|1767.53|1761.33|1767.55|1761.35|1767.09|1760.89|20
1654351070000|2022-06-04 13:57:50|1767.54|1761.34|1767.53|1761.33|1767.57|1761.37|1767.49|1761.29|21
1654351080000|2022-06-04 13:58:00|1767.54|1761.34|1767.25|1761.05|1767.56|1761.36|1767.21|1761.01|17
1654351090000|2022-06-04 13:58:10|1767.19|1760.99|1767.21|1761.01|1767.21|1761.01|1767.14|1760.94|17
1654351100000|2022-06-04 13:58:20|1767.22|1761.02|1766.79|1760.59|1767.22|1761.02|1766.71|1760.51|23
1654351110000|2022-06-04 13:58:30|1766.81|1760.61|1766.87|1760.67|1766.89|1760.69|1766.81|1760.61|23
1654351120000|2022-06-04 13:58:40|1766.7|1760.5|1766.76|1760.56|1766.76|1760.56|1766.68|1760.48|9
1654351130000|2022-06-04 13:58:50|1766.79|1760.59|1766.97|1760.77|1766.99|1760.79|1766.77|1760.57|11
1654351140000|2022-06-04 13:59:00|1767.01|1760.81|1767.04|1760.84|1767.05|1760.85|1767.01|1760.81|17
1654351150000|2022-06-04 13:59:10|1767.05|1760.85|1767.11|1760.91|1767.11|1760.91|1767|1760.8|19
1654351160000|2022-06-04 13:59:20|1767.25|1761.05|1767.65|1761.45|1767.66|1761.46|1767.25|1761.05|20
1654351170000|2022-06-04 13:59:30|1767.61|1761.41|1767.92|1761.72|1767.92|1761.72|1767.56|1761.36|19
1654351180000|2022-06-04 13:59:40|1767.87|1761.67|1767.69|1761.49|1767.87|1761.67|1767.69|1761.49|18
1654351190000|2022-06-04 13:59:50|1767.73|1761.53|1767.69|1761.49|1767.86|1761.66|1767.65|1761.45|10
1654351200000|2022-06-04 14:00:00|1767.68|1761.48|1768.21|1762.01|1768.27|1762.07|1767.68|1761.48|25
1654351210000|2022-06-04 14:00:10|1768.22|1762.02|1768.47|1762.27|1768.47|1762.27|1768.19|1761.99|14
1654351220000|2022-06-04 14:00:20|1768.51|1762.31|1768.85|1762.65|1768.86|1762.66|1768.49|1762.29|20
1654351230000|2022-06-04 14:00:30|1768.84|1762.64|1768.71|1762.51|1768.86|1762.66|1768.55|1762.35|27
1654351240000|2022-06-04 14:00:40|1768.7|1762.5|1768.7|1762.5|1768.71|1762.51|1768.59|1762.39|24
1654351250000|2022-06-04 14:00:50|1768.69|1762.49|1768.78|1762.58|1768.78|1762.58|1768.62|1762.42|19
1654351260000|2022-06-04 14:01:00|1768.81|1762.61|1768.7|1762.5|1768.94|1762.74|1768.6|1762.4|23
1654351270000|2022-06-04 14:01:10|1768.69|1762.49|1768.56|1762.36|1768.69|1762.49|1768.51|1762.31|20
1654351280000|2022-06-04 14:01:20|1768.59|1762.39|1767.68|1761.48|1768.6|1762.4|1767.68|1761.48|26
1654351290000|2022-06-04 14:01:30|1767.69|1761.49|1767.05|1760.85|1767.7|1761.5|1766.98|1760.78|25
1654351300000|2022-06-04 14:01:40|1767.03|1760.83|1767.07|1760.87|1767.13|1760.93|1767.02|1760.82|25
1654351310000|2022-06-04 14:01:50|1767.08|1760.88|1767.1|1760.9|1767.12|1760.92|1767.08|1760.88|14
1654351320000|2022-06-04 14:02:00|1767.09|1760.89|1767.12|1760.92|1767.12|1760.92|1767.07|1760.87|7
1654351330000|2022-06-04 14:02:10|1767.11|1760.91|1767|1760.8|1767.14|1760.94|1767|1760.8|10
1654351340000|2022-06-04 14:02:20|1766.99|1760.79|1765.62|1759.42|1766.99|1760.79|1765.62|1759.42|29
1654351350000|2022-06-04 14:02:30|1765.64|1759.44|1765.74|1759.54|1765.8|1759.6|1765.57|1759.37|24
1654351360000|2022-06-04 14:02:40|1765.71|1759.51|1765.52|1759.32|1765.72|1759.52|1765.52|1759.32|20
1654351370000|2022-06-04 14:02:50|1765.5|1759.3|1765.63|1759.43|1765.73|1759.53|1765.5|1759.3|19
1654351380000|2022-06-04 14:03:00|1765.57|1759.37|1765.61|1759.41|1765.66|1759.46|1765.56|1759.36|19
1654351390000|2022-06-04 14:03:10|1765.58|1759.38|1765.58|1759.38|1765.8|1759.6|1765.58|1759.38|14
1654351400000|2022-06-04 14:03:20|1765.6|1759.4|1765.64|1759.44|1765.66|1759.46|1765.6|1759.4|6
1654351410000|2022-06-04 14:03:30|1765.65|1759.45|1765.63|1759.43|1765.68|1759.48|1765.63|1759.43|10
1654351420000|2022-06-04 14:03:40|1765.65|1759.45|1766.74|1760.54|1766.81|1760.61|1765.63|1759.43|20
1654351430000|2022-06-04 14:03:50|1766.73|1760.53|1767|1760.8|1767.01|1760.81|1766.64|1760.44|14
1654351440000|2022-06-04 14:04:00|1767.01|1760.81|1766.85|1760.65|1767.02|1760.82|1766.79|1760.59|20
1654351450000|2022-06-04 14:04:10|1766.86|1760.66|1766.81|1760.61|1766.86|1760.66|1766.78|1760.58|13
1654351460000|2022-06-04 14:04:20|1766.84|1760.64|1766.81|1760.61|1766.87|1760.67|1766.81|1760.61|12
1654351470000|2022-06-04 14:04:30|1766.76|1760.56|1766.95|1760.75|1767.02|1760.82|1766.73|1760.53|15
1654351480000|2022-06-04 14:04:40|1766.98|1760.78|1767.02|1760.82|1767.11|1760.91|1766.98|1760.78|13
1654351490000|2022-06-04 14:04:50|1767.03|1760.83|1767.02|1760.82|1767.07|1760.87|1767.01|1760.81|5
1654351500000|2022-06-04 14:05:00|1767.03|1760.83|1767.03|1760.83|1767.04|1760.84|1767.02|1760.82|5
1654351510000|2022-06-04 14:05:10|1767.02|1760.82|1766.98|1760.78|1767.04|1760.84|1766.95|1760.75|19
1654351520000|2022-06-04 14:05:20|1766.97|1760.77|1766.98|1760.78|1766.98|1760.78|1766.97|1760.77|4
1654351530000|2022-06-04 14:05:30|1766.86|1760.66|1766.03|1759.83|1766.86|1760.66|1766.03|1759.83|15
1654351540000|2022-06-04 14:05:40|1766.02|1759.82|1766.01|1759.81|1766.02|1759.82|1766|1759.8|10
1654351550000|2022-06-04 14:05:50|1766|1759.8|1765.97|1759.77|1766|1759.8|1765.97|1759.77|10
1654351560000|2022-06-04 14:06:00|1765.87|1759.67|1763.73|1757.53|1765.89|1759.69|1763.73|1757.53|28
1654351570000|2022-06-04 14:06:10|1763.75|1757.55|1762.47|1756.27|1763.77|1757.57|1762.43|1756.23|32
1654351580000|2022-06-04 14:06:20|1762.46|1756.26|1761.59|1755.39|1762.89|1756.69|1761.48|1755.28|35
1654351590000|2022-06-04 14:06:30|1761.58|1755.38|1763.72|1757.52|1763.94|1757.74|1761.57|1755.37|35
1654351600000|2022-06-04 14:06:40|1763.68|1757.48|1762.79|1756.59|1763.68|1757.48|1762.72|1756.52|30
1654351610000|2022-06-04 14:06:50|1762.78|1756.58|1762.6|1756.4|1762.79|1756.59|1762.48|1756.28|31
1654351620000|2022-06-04 14:07:00|1762.56|1756.36|1762.25|1756.05|1762.6|1756.4|1762.22|1756.02|28
1654351630000|2022-06-04 14:07:10|1762.21|1756.01|1763.21|1757.01|1763.21|1757.01|1762.21|1756.01|23
1654351640000|2022-06-04 14:07:20|1763.26|1757.06|1763.58|1757.38|1764.26|1758.06|1763.26|1757.06|37
1654351650000|2022-06-04 14:07:30|1763.61|1757.41|1763.19|1756.99|1763.61|1757.41|1763.19|1756.99|31
1654351660000|2022-06-04 14:07:40|1763.2|1757|1763.18|1756.98|1763.34|1757.14|1763.17|1756.97|24
1654351670000|2022-06-04 14:07:50|1763.2|1757|1764.05|1757.85|1764.05|1757.85|1763.2|1757|28
1654351680000|2022-06-04 14:08:00|1764.11|1757.91|1763.95|1757.75|1764.56|1758.36|1763.89|1757.69|30
1654351690000|2022-06-04 14:08:10|1763.96|1757.76|1763.14|1756.94|1763.97|1757.77|1763.01|1756.81|30
1654351700000|2022-06-04 14:08:20|1763.19|1756.99|1763.04|1756.84|1763.2|1757|1763.04|1756.84|26
1654351710000|2022-06-04 14:08:30|1763.05|1756.85|1763.33|1757.13|1763.48|1757.28|1763.05|1756.85|27
1654351720000|2022-06-04 14:08:40|1763.34|1757.14|1763.09|1756.89|1763.38|1757.18|1763.08|1756.88|15
1654351730000|2022-06-04 14:08:50|1763.1|1756.9|1763.14|1756.94|1763.14|1756.94|1763.1|1756.9|19
1654351740000|2022-06-04 14:09:00|1763.13|1756.93|1763.11|1756.91|1763.2|1757|1763.07|1756.87|17
1654351750000|2022-06-04 14:09:10|1763.13|1756.93|1762.79|1756.59|1763.46|1757.26|1762.79|1756.59|35
1654351760000|2022-06-04 14:09:20|1762.55|1756.35|1763.03|1756.83|1763.03|1756.83|1762.49|1756.29|29
1654351770000|2022-06-04 14:09:30|1763.06|1756.86|1762.64|1756.44|1763.14|1756.94|1762.62|1756.42|22
1654351780000|2022-06-04 14:09:40|1762.61|1756.41|1762.41|1756.21|1762.64|1756.44|1762.4|1756.2|16
1654351790000|2022-06-04 14:09:50|1762.42|1756.22|1761.89|1755.69|1762.42|1756.22|1761.84|1755.64|31
1654351800000|2022-06-04 14:10:00|1761.9|1755.7|1761.08|1754.88|1761.92|1755.72|1761.07|1754.87|26
1654351810000|2022-06-04 14:10:10|1761.28|1755.08|1761.34|1755.14|1761.54|1755.34|1761.28|1755.08|26
1654351820000|2022-06-04 14:10:20|1761.33|1755.13|1761.45|1755.25|1761.46|1755.26|1761.33|1755.13|19
1654351830000|2022-06-04 14:10:30|1761.44|1755.24|1761.4|1755.2|1761.64|1755.44|1761.4|1755.2|23
1654351840000|2022-06-04 14:10:40|1761.39|1755.19|1761.29|1755.09|1761.49|1755.29|1761.14|1754.94|24
1654351850000|2022-06-04 14:10:50|1761.3|1755.1|1761.06|1754.86|1761.35|1755.15|1761.03|1754.83|38
1654351860000|2022-06-04 14:11:00|1761.09|1754.89|1762.89|1756.69|1763.02|1756.82|1761.08|1754.88|34
1654351870000|2022-06-04 14:11:10|1762.91|1756.71|1762.94|1756.74|1762.94|1756.74|1762.82|1756.62|24
1654351880000|2022-06-04 14:11:20|1763.01|1756.81|1763.95|1757.75|1763.95|1757.75|1763.01|1756.81|32
1654351890000|2022-06-04 14:11:30|1764.08|1757.88|1764.47|1758.27|1764.75|1758.55|1764.08|1757.88|29
1654351900000|2022-06-04 14:11:40|1764.39|1758.19|1763.82|1757.62|1764.49|1758.29|1763.76|1757.56|29
1654351910000|2022-06-04 14:11:50|1763.81|1757.61|1763.98|1757.78|1763.98|1757.78|1763.81|1757.61|28
1654351920000|2022-06-04 14:12:00|1763.99|1757.79|1761.51|1755.31|1764|1757.8|1761.47|1755.27|25
1654351930000|2022-06-04 14:12:10|1761.52|1755.32|1761.41|1755.21|1761.56|1755.36|1761.2|1755|23
1654351940000|2022-06-04 14:12:20|1761.55|1755.35|1761.86|1755.66|1762.08|1755.88|1761.55|1755.35|28
1654351950000|2022-06-04 14:12:30|1761.87|1755.67|1762.58|1756.38|1762.82|1756.62|1761.84|1755.64|28
1654351960000|2022-06-04 14:12:40|1762.56|1756.36|1762.58|1756.38|1762.65|1756.45|1762.54|1756.34|27
1654351970000|2022-06-04 14:12:50|1762.62|1756.42|1762.6|1756.4|1762.69|1756.49|1762.59|1756.39|16
1654351980000|2022-06-04 14:13:00|1762.59|1756.39|1762.46|1756.26|1762.6|1756.4|1762.42|1756.22|22
1654351990000|2022-06-04 14:13:10|1762.38|1756.18|1762.6|1756.4|1762.6|1756.4|1762.38|1756.18|17
1654352000000|2022-06-04 14:13:20|1762.61|1756.41|1762.64|1756.44|1762.64|1756.44|1762.55|1756.35|16
1654352010000|2022-06-04 14:13:30|1762.63|1756.43|1763.52|1757.32|1763.61|1757.41|1762.59|1756.39|21
1654352020000|2022-06-04 14:13:40|1763.51|1757.31|1763.68|1757.48|1763.7|1757.5|1763.51|1757.31|28
1654352030000|2022-06-04 14:13:50|1763.67|1757.47|1763.95|1757.75|1764.17|1757.97|1763.66|1757.46|19
1654352040000|2022-06-04 14:14:00|1763.94|1757.74|1764.38|1758.18|1764.4|1758.2|1763.93|1757.73|18
1654352050000|2022-06-04 14:14:10|1764.39|1758.19|1763.6|1757.4|1764.39|1758.19|1763.6|1757.4|30
1654352060000|2022-06-04 14:14:20|1763.58|1757.38|1764.03|1757.83|1764.08|1757.88|1763.58|1757.38|26
1654352070000|2022-06-04 14:14:30|1764.04|1757.84|1764.14|1757.94|1764.16|1757.96|1764.04|1757.84|17
1654352080000|2022-06-04 14:14:40|1764.09|1757.89|1764.1|1757.9|1764.16|1757.96|1764.05|1757.85|7
1654352090000|2022-06-04 14:14:50|1764.11|1757.91|1764.17|1757.97|1764.17|1757.97|1764.08|1757.88|6
1654352100000|2022-06-04 14:15:00|1764.21|1758.01|1764.76|1758.56|1764.8|1758.6|1763.61|1757.41|29
1654352110000|2022-06-04 14:15:10|1764.77|1758.57|1765.54|1759.34|1765.64|1759.44|1764.77|1758.57|30
1654352120000|2022-06-04 14:15:20|1765.61|1759.41|1765.96|1759.76|1765.98|1759.78|1765.58|1759.38|17
1654352130000|2022-06-04 14:15:30|1765.97|1759.77|1765.65|1759.45|1765.98|1759.78|1765.19|1758.99|26
1654352140000|2022-06-04 14:15:40|1765.67|1759.47|1765.11|1758.91|1765.73|1759.53|1765.11|1758.91|34
1654352150000|2022-06-04 14:15:50|1765.06|1758.86|1765.21|1759.01|1765.21|1759.01|1765.02|1758.82|24
1654352160000|2022-06-04 14:16:00|1765.19|1758.99|1766.07|1759.87|1766.07|1759.87|1765.15|1758.95|22
1654352170000|2022-06-04 14:16:10|1766.01|1759.81|1765.43|1759.23|1766.08|1759.88|1765.28|1759.08|31
1654352180000|2022-06-04 14:16:20|1765.44|1759.24|1765.59|1759.39|1765.59|1759.39|1765.4|1759.2|24
1654352190000|2022-06-04 14:16:30|1765.56|1759.36|1765.78|1759.58|1765.78|1759.58|1765.56|1759.36|26
1654352200000|2022-06-04 14:16:40|1765.77|1759.57|1765.89|1759.69|1765.97|1759.77|1765.75|1759.55|21
1654352210000|2022-06-04 14:16:50|1765.88|1759.68|1766|1759.8|1766.1|1759.9|1765.85|1759.65|25
1654352220000|2022-06-04 14:17:00|1766.02|1759.82|1766|1759.8|1766.1|1759.9|1766|1759.8|18
1654352230000|2022-06-04 14:17:10|1766.01|1759.81|1766.13|1759.93|1766.13|1759.93|1766.01|1759.81|18
1654352240000|2022-06-04 14:17:20|1766.14|1759.94|1766.49|1760.29|1766.49|1760.29|1766.1|1759.9|14
1654352250000|2022-06-04 14:17:30|1766.48|1760.28|1766.3|1760.1|1766.54|1760.34|1766.3|1760.1|27
1654352260000|2022-06-04 14:17:40|1766.31|1760.11|1766.44|1760.24|1766.44|1760.24|1766.22|1760.02|25
1654352270000|2022-06-04 14:17:50|1766.43|1760.23|1766.38|1760.18|1766.45|1760.25|1766.32|1760.12|25
1654352280000|2022-06-04 14:18:00|1766.39|1760.19|1766.36|1760.16|1766.4|1760.2|1766.3|1760.1|23
1654352290000|2022-06-04 14:18:10|1766.35|1760.15|1766.42|1760.22|1766.42|1760.22|1766.33|1760.13|22
1654352300000|2022-06-04 14:18:20|1766.38|1760.18|1766.31|1760.11|1766.38|1760.18|1766.24|1760.04|21
1654352310000|2022-06-04 14:18:30|1766.32|1760.12|1766.32|1760.12|1766.35|1760.15|1766.3|1760.1|20
1654352320000|2022-06-04 14:18:40|1766.33|1760.13|1766.32|1760.12|1766.34|1760.14|1766.24|1760.04|13
1654352330000|2022-06-04 14:18:50|1766.33|1760.13|1766.39|1760.19|1766.44|1760.24|1766.26|1760.06|23
1654352340000|2022-06-04 14:19:00|1766.4|1760.2|1766.45|1760.25|1766.47|1760.27|1766.37|1760.17|27
1654352350000|2022-06-04 14:19:10|1766.46|1760.26|1766.49|1760.29|1766.5|1760.3|1766.45|1760.25|20
1654352360000|2022-06-04 14:19:20|1766.48|1760.28|1767.23|1761.03|1767.23|1761.03|1766.45|1760.25|24
1654352370000|2022-06-04 14:19:30|1767.22|1761.02|1767.22|1761.02|1767.24|1761.04|1767.17|1760.97|11
1654352380000|2022-06-04 14:19:40|1767.2|1761|1767.17|1760.97|1767.22|1761.02|1767.13|1760.93|12
1654352390000|2022-06-04 14:19:50|1767.2|1761|1767.17|1760.97|1767.22|1761.02|1767.17|1760.97|12
1654352400000|2022-06-04 14:20:00|1767.16|1760.96|1766.64|1760.44|1767.16|1760.96|1766.45|1760.25|21
1654352410000|2022-06-04 14:20:10|1766.65|1760.45|1766.58|1760.38|1766.65|1760.45|1766.51|1760.31|16
1654352420000|2022-06-04 14:20:20|1766.59|1760.39|1766.71|1760.51|1766.74|1760.54|1766.59|1760.39|15
1654352430000|2022-06-04 14:20:30|1766.73|1760.53|1766.73|1760.53|1766.73|1760.53|1766.72|1760.52|3
1654352440000|2022-06-04 14:20:40|1766.74|1760.54|1766.72|1760.52|1766.75|1760.55|1766.72|1760.52|19
1654352450000|2022-06-04 14:20:50|1766.73|1760.53|1766.82|1760.62|1766.82|1760.62|1766.62|1760.42|19
1654352460000|2022-06-04 14:21:00|1766.95|1760.75|1767|1760.8|1767.04|1760.84|1766.9|1760.7|25
1654352470000|2022-06-04 14:21:10|1767.01|1760.81|1768.01|1761.81|1768.01|1761.81|1767.01|1760.81|25
1654352480000|2022-06-04 14:21:20|1768.13|1761.93|1768.59|1762.39|1768.63|1762.43|1768.13|1761.93|28
1654352490000|2022-06-04 14:21:30|1768.61|1762.41|1768.55|1762.35|1768.61|1762.41|1768.34|1762.14|19
1654352500000|2022-06-04 14:21:40|1768.62|1762.42|1769.64|1763.44|1770.02|1763.82|1768.62|1762.42|29
1654352510000|2022-06-04 14:21:50|1769.75|1763.55|1771.11|1764.91|1771.14|1764.94|1769.72|1763.52|35
1654352520000|2022-06-04 14:22:00|1771|1764.8|1772.47|1766.27|1772.47|1766.27|1770.91|1764.71|34
1654352530000|2022-06-04 14:22:10|1772.48|1766.28|1773.53|1767.33|1773.53|1767.33|1771.51|1765.31|34
1654352540000|2022-06-04 14:22:20|1773.57|1767.37|1774.59|1768.39|1776.86|1770.66|1773.57|1767.37|37
1654352550000|2022-06-04 14:22:30|1774.48|1768.28|1774.38|1768.18|1774.63|1768.43|1773.93|1767.73|31
1654352560000|2022-06-04 14:22:40|1774.41|1768.21|1774.67|1768.47|1775.02|1768.82|1774.21|1768.01|32
1654352570000|2022-06-04 14:22:50|1774.53|1768.33|1775.2|1769|1775.2|1769|1774.53|1768.33|33
1654352580000|2022-06-04 14:23:00|1775.25|1769.05|1776.4|1770.2|1776.45|1770.25|1775.21|1769.01|35
1654352590000|2022-06-04 14:23:10|1776.57|1770.37|1776.03|1769.83|1776.78|1770.58|1775.93|1769.73|34
1654352600000|2022-06-04 14:23:20|1776.02|1769.82|1775.16|1768.96|1776.02|1769.82|1775.16|1768.96|31
1654352610000|2022-06-04 14:23:30|1774.95|1768.75|1775.57|1769.37|1775.57|1769.37|1774.93|1768.73|27
1654352620000|2022-06-04 14:23:40|1775.6|1769.4|1775.77|1769.57|1775.92|1769.72|1775.59|1769.39|32
1654352630000|2022-06-04 14:23:50|1775.75|1769.55|1775.96|1769.76|1776.06|1769.86|1775.6|1769.4|24
1654352640000|2022-06-04 14:24:00|1775.89|1769.69|1775.02|1768.82|1775.89|1769.69|1775.01|1768.81|24
1654352650000|2022-06-04 14:24:10|1775.03|1768.83|1775.13|1768.93|1775.16|1768.96|1775|1768.8|17
1654352660000|2022-06-04 14:24:20|1775.14|1768.94|1775.04|1768.84|1775.15|1768.95|1775.03|1768.83|14
1654352670000|2022-06-04 14:24:30|1775.03|1768.83|1775.05|1768.85|1775.05|1768.85|1775.01|1768.81|9
1654352680000|2022-06-04 14:24:40|1775.06|1768.86|1775.1|1768.9|1775.1|1768.9|1775.05|1768.85|11
1654352690000|2022-06-04 14:24:50|1775.26|1769.06|1775.75|1769.55|1775.84|1769.64|1775.26|1769.06|31
1654352700000|2022-06-04 14:25:00|1775.76|1769.56|1775.55|1769.35|1775.78|1769.58|1775.15|1768.95|30
1654352710000|2022-06-04 14:25:10|1775.57|1769.37|1775.6|1769.4|1775.83|1769.63|1775.55|1769.35|28
1654352720000|2022-06-04 14:25:20|1775.61|1769.41|1775.47|1769.27|1775.61|1769.41|1775.42|1769.22|29
1654352730000|2022-06-04 14:25:30|1775.48|1769.28|1775.98|1769.78|1776.02|1769.82|1775.48|1769.28|23
1654352740000|2022-06-04 14:25:40|1776.13|1769.93|1776.3|1770.1|1776.41|1770.21|1776.13|1769.93|31
1654352750000|2022-06-04 14:25:50|1776.29|1770.09|1776.96|1770.76|1777.07|1770.87|1776.27|1770.07|23
1654352760000|2022-06-04 14:26:00|1776.98|1770.78|1778.38|1772.18|1778.38|1772.18|1776.98|1770.78|35
1654352770000|2022-06-04 14:26:10|1778.42|1772.22|1778.96|1772.76|1778.96|1772.76|1778.4|1772.2|38
1654352780000|2022-06-04 14:26:20|1779.15|1772.95|1778.92|1772.72|1779.75|1773.55|1778.76|1772.56|30
1654352790000|2022-06-04 14:26:30|1778.9|1772.7|1778.17|1771.97|1779|1772.8|1778.03|1771.83|35
1654352800000|2022-06-04 14:26:40|1778.18|1771.98|1777.75|1771.55|1778.25|1772.05|1777.51|1771.31|34
1654352810000|2022-06-04 14:26:50|1777.73|1771.53|1777.6|1771.4|1777.76|1771.56|1777.5|1771.3|31
1654352820000|2022-06-04 14:27:00|1777.61|1771.41|1778.71|1772.51|1778.71|1772.51|1777.61|1771.41|27
1654352830000|2022-06-04 14:27:10|1778.74|1772.54|1780.67|1774.47|1780.67|1774.47|1778.66|1772.46|34
1654352840000|2022-06-04 14:27:20|1780.56|1774.36|1780.02|1773.82|1780.56|1774.36|1779.88|1773.68|34
1654352850000|2022-06-04 14:27:30|1780.3|1774.1|1779.21|1773.01|1780.42|1774.22|1779.21|1773.01|33
1654352860000|2022-06-04 14:27:40|1779.18|1772.98|1779.41|1773.21|1779.55|1773.35|1778.94|1772.74|30
1654352870000|2022-06-04 14:27:50|1779.37|1773.17|1780.96|1774.76|1780.96|1774.76|1779.18|1772.98|35
1654352880000|2022-06-04 14:28:00|1781.09|1774.89|1783.58|1777.38|1783.58|1777.38|1781.09|1774.89|30
1654352890000|2022-06-04 14:28:10|1783.59|1777.39|1783.09|1776.89|1783.59|1777.39|1782.99|1776.79|34
1654352900000|2022-06-04 14:28:20|1783.06|1776.86|1782.28|1776.08|1783.1|1776.9|1782.18|1775.98|30
1654352910000|2022-06-04 14:28:30|1782.34|1776.14|1782.83|1776.63|1782.84|1776.64|1781.43|1775.23|33
1654352920000|2022-06-04 14:28:40|1782.84|1776.64|1783.05|1776.85|1783.05|1776.85|1782.06|1775.86|35
1654352930000|2022-06-04 14:28:50|1783.09|1776.89|1783.65|1777.45|1783.68|1777.48|1783.04|1776.84|36
1654352940000|2022-06-04 14:29:00|1783.63|1777.43|1782.65|1776.45|1783.71|1777.51|1782.63|1776.43|36
1654352950000|2022-06-04 14:29:10|1782.53|1776.33|1781.79|1775.59|1782.53|1776.33|1781.79|1775.59|25
1654352960000|2022-06-04 14:29:20|1781.78|1775.58|1782.29|1776.09|1782.55|1776.35|1781.4|1775.2|31
1654352970000|2022-06-04 14:29:30|1782.18|1775.98|1782.75|1776.55|1782.85|1776.65|1781.21|1775.01|38
1654352980000|2022-06-04 14:29:40|1782.77|1776.57|1782.38|1776.18|1782.79|1776.59|1782.1|1775.9|34
1654352990000|2022-06-04 14:29:50|1782.4|1776.2|1782.41|1776.21|1782.46|1776.26|1781.91|1775.71|31
1654353000000|2022-06-04 14:30:00|1782.4|1776.2|1783.31|1777.11|1783.68|1777.48|1782.02|1775.82|37
1654353010000|2022-06-04 14:30:10|1783.37|1777.17|1784.36|1778.16|1784.43|1778.23|1783.37|1777.17|27
1654353020000|2022-06-04 14:30:20|1784.39|1778.19|1787.1|1780.9|1788.37|1782.17|1784.36|1778.16|40
1654353030000|2022-06-04 14:30:30|1787.08|1780.88|1784.88|1778.68|1787.11|1780.91|1784.83|1778.63|38
1654353040000|2022-06-04 14:30:40|1784.89|1778.69|1786.97|1780.77|1787.63|1781.43|1784.89|1778.69|38
1654353050000|2022-06-04 14:30:50|1787.04|1780.84|1789.43|1783.23|1789.86|1783.66|1787.04|1780.84|40
1654353060000|2022-06-04 14:31:00|1789.83|1783.63|1788.3|1782.1|1790.74|1784.54|1788.3|1782.1|39
1654353070000|2022-06-04 14:31:10|1788.16|1781.96|1787.3|1781.1|1788.22|1782.02|1787.3|1781.1|34
1654353080000|2022-06-04 14:31:20|1787.31|1781.11|1788.16|1781.96|1788.16|1781.96|1786.94|1780.74|35
1654353090000|2022-06-04 14:31:30|1788.06|1781.86|1786.76|1780.56|1788.27|1782.07|1786.76|1780.56|34
1654353100000|2022-06-04 14:31:40|1786.72|1780.52|1787.45|1781.25|1787.45|1781.25|1786.47|1780.27|31
1654353110000|2022-06-04 14:31:50|1787.66|1781.46|1786.55|1780.35|1787.78|1781.58|1786.55|1780.35|32
1654353120000|2022-06-04 14:32:00|1786.61|1780.41|1786.91|1780.71|1787.07|1780.87|1786.5|1780.3|35
1654353130000|2022-06-04 14:32:10|1786.96|1780.76|1786.37|1780.17|1786.96|1780.76|1786.37|1780.17|32
1654353140000|2022-06-04 14:32:20|1786.34|1780.14|1785.16|1778.96|1786.39|1780.19|1784.79|1778.59|36
1654353150000|2022-06-04 14:32:30|1785.3|1779.1|1785.56|1779.36|1785.61|1779.41|1785.01|1778.81|32
1654353160000|2022-06-04 14:32:40|1785.57|1779.37|1785.53|1779.33|1786.45|1780.25|1785.48|1779.28|34
1654353170000|2022-06-04 14:32:50|1785.29|1779.09|1784.81|1778.61|1785.65|1779.45|1784.61|1778.41|37
1654353180000|2022-06-04 14:33:00|1784.6|1778.4|1784.01|1777.81|1785.18|1778.98|1784|1777.8|35
1654353190000|2022-06-04 14:33:10|1784.03|1777.83|1784.62|1778.42|1784.98|1778.78|1784.01|1777.81|32
1654353200000|2022-06-04 14:33:20|1784.52|1778.32|1784.86|1778.66|1784.87|1778.67|1784.05|1777.85|35
1654353210000|2022-06-04 14:33:30|1785.03|1778.83|1784.71|1778.51|1785.07|1778.87|1784.71|1778.51|23
1654353220000|2022-06-04 14:33:40|1784.67|1778.47|1785.46|1779.26|1785.46|1779.26|1784.67|1778.47|34
1654353230000|2022-06-04 14:33:50|1785.48|1779.28|1784.78|1778.58|1785.48|1779.28|1784.78|1778.58|33
1654353240000|2022-06-04 14:34:00|1784.68|1778.48|1784.82|1778.62|1784.99|1778.79|1784.41|1778.21|33
1654353250000|2022-06-04 14:34:10|1784.81|1778.61|1785.42|1779.22|1785.46|1779.26|1784.69|1778.49|30
1654353260000|2022-06-04 14:34:20|1785.41|1779.21|1785.62|1779.42|1785.62|1779.42|1784.91|1778.71|36
1654353270000|2022-06-04 14:34:30|1785.61|1779.41|1785.64|1779.44|1785.7|1779.5|1785.53|1779.33|27
1654353280000|2022-06-04 14:34:40|1785.67|1779.47|1786.12|1779.92|1786.15|1779.95|1785.63|1779.43|29
1654353290000|2022-06-04 14:34:50|1786.11|1779.91|1784.89|1778.69|1786.11|1779.91|1784.79|1778.59|33
1654353300000|2022-06-04 14:35:00|1784.91|1778.71|1785.15|1778.95|1785.87|1779.67|1784.81|1778.61|35
1654353310000|2022-06-04 14:35:10|1785.17|1778.97|1784.94|1778.74|1785.84|1779.64|1784.94|1778.74|37
1654353320000|2022-06-04 14:35:20|1784.91|1778.71|1785.21|1779.01|1785.24|1779.04|1784.91|1778.71|25
1654353330000|2022-06-04 14:35:30|1785.16|1778.96|1785.96|1779.76|1786.07|1779.87|1785.09|1778.89|30
1654353340000|2022-06-04 14:35:40|1785.95|1779.75|1785.99|1779.79|1786.09|1779.89|1785.64|1779.44|31
1654353350000|2022-06-04 14:35:50|1786.01|1779.81|1786.43|1780.23|1786.49|1780.29|1785.95|1779.75|27
1654353360000|2022-06-04 14:36:00|1786.44|1780.24|1785.14|1778.94|1786.44|1780.24|1785.1|1778.9|34
1654353370000|2022-06-04 14:36:10|1785.02|1778.82|1784.32|1778.12|1785.02|1778.82|1784.29|1778.09|20
1654353380000|2022-06-04 14:36:20|1784.33|1778.13|1783.21|1777.01|1784.37|1778.17|1782.99|1776.79|29
1654353390000|2022-06-04 14:36:30|1783.28|1777.08|1783.09|1776.89|1783.28|1777.08|1782.72|1776.52|31
1654353400000|2022-06-04 14:36:40|1783.02|1776.82|1782.38|1776.18|1783.09|1776.89|1782.35|1776.15|28
1654353410000|2022-06-04 14:36:50|1782.31|1776.11|1782.54|1776.34|1782.98|1776.78|1782.31|1776.11|32
1654353420000|2022-06-04 14:37:00|1782.53|1776.33|1782.06|1775.86|1782.53|1776.33|1781.72|1775.52|32
1654353430000|2022-06-04 14:37:10|1782.16|1775.96|1782.57|1776.37|1782.58|1776.38|1782.02|1775.82|39
1654353440000|2022-06-04 14:37:20|1782.6|1776.4|1782.07|1775.87|1782.6|1776.4|1782.07|1775.87|26
1654353450000|2022-06-04 14:37:30|1782.09|1775.89|1781.71|1775.51|1782.12|1775.92|1781.7|1775.5|32
1654353460000|2022-06-04 14:37:40|1781.65|1775.45|1782.24|1776.04|1782.52|1776.32|1781.26|1775.06|36
1654353470000|2022-06-04 14:37:50|1782.2|1776|1782.76|1776.56|1782.76|1776.56|1782.2|1776|35
1654353480000|2022-06-04 14:38:00|1782.77|1776.57|1782.65|1776.45|1782.93|1776.73|1782.48|1776.28|35
1654353490000|2022-06-04 14:38:10|1782.67|1776.47|1782.5|1776.3|1782.85|1776.65|1782.35|1776.15|32
1654353500000|2022-06-04 14:38:20|1782.51|1776.31|1782.83|1776.63|1782.88|1776.68|1782.51|1776.31|29
1654353510000|2022-06-04 14:38:30|1782.82|1776.62|1782.11|1775.91|1782.83|1776.63|1782.05|1775.85|21
1654353520000|2022-06-04 14:38:40|1782.13|1775.93|1782.29|1776.09|1782.29|1776.09|1782.13|1775.93|24
1654353530000|2022-06-04 14:38:50|1782.46|1776.26|1782.4|1776.2|1782.55|1776.35|1782.36|1776.16|24
1654353540000|2022-06-04 14:39:00|1782.41|1776.21|1781.74|1775.54|1782.47|1776.27|1781.72|1775.52|26
1654353550000|2022-06-04 14:39:10|1781.75|1775.55|1779.94|1773.74|1781.75|1775.55|1779.77|1773.57|33
1654353560000|2022-06-04 14:39:20|1780.03|1773.83|1779.76|1773.56|1780.2|1774|1779.7|1773.5|36
1654353570000|2022-06-04 14:39:30|1779.73|1773.53|1778.72|1772.52|1779.73|1773.53|1778.52|1772.32|37
1654353580000|2022-06-04 14:39:40|1778.76|1772.56|1777.92|1771.72|1778.76|1772.56|1777.89|1771.69|28
1654353590000|2022-06-04 14:39:50|1777.84|1771.64|1776.6|1770.4|1777.88|1771.68|1776.31|1770.11|34
1654353600000|2022-06-04 14:40:00|1776.58|1770.38|1775.67|1769.47|1776.58|1770.38|1775.47|1769.27|36
1654353610000|2022-06-04 14:40:10|1775.87|1769.67|1777.09|1770.89|1777.09|1770.89|1775.87|1769.67|38
1654353620000|2022-06-04 14:40:20|1777.11|1770.91|1777.82|1771.62|1777.82|1771.62|1777.11|1770.91|36
1654353630000|2022-06-04 14:40:30|1777.84|1771.64|1776.56|1770.36|1777.84|1771.64|1776.56|1770.36|29
1654353640000|2022-06-04 14:40:40|1776.55|1770.35|1776.55|1770.35|1776.56|1770.36|1776.32|1770.12|26
1654353650000|2022-06-04 14:40:50|1776.71|1770.51|1777.01|1770.81|1777.26|1771.06|1776.71|1770.51|34
1654353660000|2022-06-04 14:41:00|1777|1770.8|1776.31|1770.11|1777.05|1770.85|1776.27|1770.07|33
1654353670000|2022-06-04 14:41:10|1776.3|1770.1|1775.74|1769.54|1776.3|1770.1|1775.61|1769.41|31
1654353680000|2022-06-04 14:41:20|1775.71|1769.51|1776.36|1770.16|1776.45|1770.25|1775.67|1769.47|32
1654353690000|2022-06-04 14:41:30|1776.33|1770.13|1776.57|1770.37|1776.61|1770.41|1776.11|1769.91|33
1654353700000|2022-06-04 14:41:40|1776.56|1770.36|1776.46|1770.26|1776.57|1770.37|1776.22|1770.02|28
1654353710000|2022-06-04 14:41:50|1776.43|1770.23|1777.04|1770.84|1777.04|1770.84|1776.4|1770.2|22
1654353720000|2022-06-04 14:42:00|1776.94|1770.74|1776.69|1770.49|1776.94|1770.74|1776.41|1770.21|22
1654353730000|2022-06-04 14:42:10|1776.77|1770.57|1778.51|1772.31|1778.51|1772.31|1776.71|1770.51|32
1654353740000|2022-06-04 14:42:20|1778.56|1772.36|1779.29|1773.09|1779.41|1773.21|1778.54|1772.34|29
1654353750000|2022-06-04 14:42:30|1779.31|1773.11|1778.73|1772.53|1779.43|1773.23|1778.71|1772.51|27
1654353760000|2022-06-04 14:42:40|1778.74|1772.54|1779.51|1773.31|1779.56|1773.36|1778.74|1772.54|29
1654353770000|2022-06-04 14:42:50|1779.41|1773.21|1778.91|1772.71|1779.41|1773.21|1778.81|1772.61|30
1654353780000|2022-06-04 14:43:00|1779.05|1772.85|1779.21|1773.01|1779.26|1773.06|1779.05|1772.85|30
1654353790000|2022-06-04 14:43:10|1779.23|1773.03|1780.21|1774.01|1780.21|1774.01|1779.11|1772.91|34
1654353800000|2022-06-04 14:43:20|1780.22|1774.02|1781.12|1774.92|1781.12|1774.92|1780.21|1774.01|24
1654353810000|2022-06-04 14:43:30|1781.31|1775.11|1780.96|1774.76|1781.63|1775.43|1780.96|1774.76|33
1654353820000|2022-06-04 14:43:40|1780.95|1774.75|1781.04|1774.84|1781.07|1774.87|1780.87|1774.67|26
1654353830000|2022-06-04 14:43:50|1781.09|1774.89|1780.72|1774.52|1781.35|1775.15|1780.7|1774.5|28
1654353840000|2022-06-04 14:44:00|1780.71|1774.51|1781.38|1775.18|1781.44|1775.24|1780.71|1774.51|27
1654353850000|2022-06-04 14:44:10|1781.39|1775.19|1781.42|1775.22|1781.64|1775.44|1781.34|1775.14|25
1654353860000|2022-06-04 14:44:20|1781.43|1775.23|1781.41|1775.21|1781.49|1775.29|1781.41|1775.21|20
1654353870000|2022-06-04 14:44:30|1781.48|1775.28|1781.74|1775.54|1781.83|1775.63|1781.47|1775.27|19
1654353880000|2022-06-04 14:44:40|1781.69|1775.49|1781.69|1775.49|1781.69|1775.49|1781.58|1775.38|21
1654353890000|2022-06-04 14:44:50|1781.68|1775.48|1781.73|1775.53|1781.75|1775.55|1781.65|1775.45|20
1654353900000|2022-06-04 14:45:00|1781.69|1775.49|1783.17|1776.97|1783.56|1777.36|1781.69|1775.49|34
1654353910000|2022-06-04 14:45:10|1783.2|1777|1782.13|1775.93|1783.2|1777|1782|1775.8|34
1654353920000|2022-06-04 14:45:20|1782.16|1775.96|1782.45|1776.25|1782.57|1776.37|1781.92|1775.72|38
1654353930000|2022-06-04 14:45:30|1782.52|1776.32|1782.84|1776.64|1782.85|1776.65|1782.5|1776.3|30
1654353940000|2022-06-04 14:45:40|1782.86|1776.66|1782.22|1776.02|1782.87|1776.67|1782.22|1776.02|32
1654353950000|2022-06-04 14:45:50|1782.21|1776.01|1782.14|1775.94|1782.28|1776.08|1781.85|1775.65|28
1654353960000|2022-06-04 14:46:00|1782.15|1775.95|1780.97|1774.77|1782.15|1775.95|1780.97|1774.77|32
1654353970000|2022-06-04 14:46:10|1781|1774.8|1781.59|1775.39|1781.68|1775.48|1781|1774.8|27
1654353980000|2022-06-04 14:46:20|1781.56|1775.36|1781.64|1775.44|1781.64|1775.44|1781.52|1775.32|23
1654353990000|2022-06-04 14:46:30|1781.63|1775.43|1783.04|1776.84|1783.04|1776.84|1781.63|1775.43|31
1654354000000|2022-06-04 14:46:40|1783.07|1776.87|1783.17|1776.97|1783.34|1777.14|1783.07|1776.87|30
1654354010000|2022-06-04 14:46:50|1783.18|1776.98|1783.06|1776.86|1783.2|1777|1783.02|1776.82|28
1654354020000|2022-06-04 14:47:00|1783.05|1776.85|1783.16|1776.96|1783.2|1777|1783.05|1776.85|28
1654354030000|2022-06-04 14:47:10|1783.09|1776.89|1783.41|1777.21|1783.44|1777.24|1783.08|1776.88|22
1654354040000|2022-06-04 14:47:20|1783.4|1777.2|1784.19|1777.99|1784.91|1778.71|1783.4|1777.2|33
1654354050000|2022-06-04 14:47:30|1784.2|1778|1784.51|1778.31|1784.57|1778.37|1784.2|1778|30
1654354060000|2022-06-04 14:47:40|1784.52|1778.32|1784.73|1778.53|1784.73|1778.53|1784.14|1777.94|26
1654354070000|2022-06-04 14:47:50|1784.74|1778.54|1783.68|1777.48|1784.79|1778.59|1783.63|1777.43|28
1654354080000|2022-06-04 14:48:00|1783.69|1777.49|1783.56|1777.36|1783.7|1777.5|1783.48|1777.28|26
1654354090000|2022-06-04 14:48:10|1783.64|1777.44|1783.06|1776.86|1784.26|1778.06|1783.06|1776.86|30
1654354100000|2022-06-04 14:48:20|1783.05|1776.85|1782.56|1776.36|1783.06|1776.86|1782.53|1776.33|31
1654354110000|2022-06-04 14:48:30|1782.58|1776.38|1782.21|1776.01|1782.58|1776.38|1782.11|1775.91|25
1654354120000|2022-06-04 14:48:40|1782.3|1776.1|1782.19|1775.99|1782.33|1776.13|1782.16|1775.96|26
1654354130000|2022-06-04 14:48:50|1782.18|1775.98|1782.29|1776.09|1782.38|1776.18|1782.16|1775.96|24
1654354140000|2022-06-04 14:49:00|1782.43|1776.23|1782.13|1775.93|1782.98|1776.78|1782.13|1775.93|26
1654354150000|2022-06-04 14:49:10|1782.17|1775.97|1781.63|1775.43|1782.17|1775.97|1781.45|1775.25|29
1654354160000|2022-06-04 14:49:20|1781.61|1775.41|1780.96|1774.76|1781.61|1775.41|1780.91|1774.71|31
1654354170000|2022-06-04 14:49:30|1780.89|1774.69|1780.63|1774.43|1780.98|1774.78|1780.63|1774.43|26
1654354180000|2022-06-04 14:49:40|1780.54|1774.34|1778.69|1772.49|1780.55|1774.35|1778.68|1772.48|33
1654354190000|2022-06-04 14:49:50|1778.62|1772.42|1778.93|1772.73|1778.94|1772.74|1778.46|1772.26|28
1654354200000|2022-06-04 14:50:00|1778.92|1772.72|1778.94|1772.74|1778.94|1772.74|1778.87|1772.67|19
1654354210000|2022-06-04 14:50:10|1778.91|1772.71|1779.37|1773.17|1779.4|1773.2|1778.9|1772.7|29
1654354220000|2022-06-04 14:50:20|1779.36|1773.16|1779.76|1773.56|1779.92|1773.72|1779.31|1773.11|30
1654354230000|2022-06-04 14:50:30|1779.75|1773.55|1780.05|1773.85|1780.05|1773.85|1779.72|1773.52|23
1654354240000|2022-06-04 14:50:40|1780.17|1773.97|1779.52|1773.32|1780.48|1774.28|1779.3|1773.1|28
1654354250000|2022-06-04 14:50:50|1779.53|1773.33|1779.42|1773.22|1779.54|1773.34|1779.31|1773.11|29
1654354260000|2022-06-04 14:51:00|1779.48|1773.28|1779.38|1773.18|1780.13|1773.93|1779.38|1773.18|32
1654354270000|2022-06-04 14:51:10|1779.3|1773.1|1778.99|1772.79|1779.55|1773.35|1778.99|1772.79|27
1654354280000|2022-06-04 14:51:20|1778.95|1772.75|1779.3|1773.1|1779.3|1773.1|1778.67|1772.47|29
1654354290000|2022-06-04 14:51:30|1779.29|1773.09|1779.37|1773.17|1779.43|1773.23|1779.26|1773.06|23
1654354300000|2022-06-04 14:51:40|1779.36|1773.16|1780.48|1774.28|1780.48|1774.28|1779.34|1773.14|27
1654354310000|2022-06-04 14:51:50|1780.57|1774.37|1780.98|1774.78|1781.11|1774.91|1780.55|1774.35|33
1654354320000|2022-06-04 14:52:00|1781|1774.8|1780.81|1774.61|1781.43|1775.23|1780.81|1774.61|31
1654354330000|2022-06-04 14:52:10|1780.8|1774.6|1781.28|1775.08|1781.29|1775.09|1780.76|1774.56|27
1654354340000|2022-06-04 14:52:20|1781.29|1775.09|1781.68|1775.48|1781.74|1775.54|1781.24|1775.04|24
1654354350000|2022-06-04 14:52:30|1781.69|1775.49|1781.74|1775.54|1781.74|1775.54|1781.61|1775.41|23
1654354360000|2022-06-04 14:52:40|1781.77|1775.57|1780.89|1774.69|1781.77|1775.57|1780.82|1774.62|28
1654354370000|2022-06-04 14:52:50|1780.91|1774.71|1781.3|1775.1|1781.31|1775.11|1780.9|1774.7|24
1654354380000|2022-06-04 14:53:00|1781.32|1775.12|1780.82|1774.62|1781.32|1775.12|1780.81|1774.61|23
1654354390000|2022-06-04 14:53:10|1780.81|1774.61|1780.77|1774.57|1780.83|1774.63|1780.75|1774.55|20
1654354400000|2022-06-04 14:53:20|1780.76|1774.56|1780.34|1774.14|1780.79|1774.59|1780.33|1774.13|19
1654354410000|2022-06-04 14:53:30|1780.35|1774.15|1780.38|1774.18|1780.62|1774.42|1780.34|1774.14|26
1654354420000|2022-06-04 14:53:40|1780.39|1774.19|1780.51|1774.31|1780.61|1774.41|1780.38|1774.18|18
1654354430000|2022-06-04 14:53:50|1780.54|1774.34|1780.51|1774.31|1780.68|1774.48|1779.98|1773.78|35
1654354440000|2022-06-04 14:54:00|1780.5|1774.3|1781.2|1775|1781.2|1775|1780.5|1774.3|16
1654354450000|2022-06-04 14:54:10|1781.17|1774.97|1781.33|1775.13|1781.33|1775.13|1781.17|1774.97|18
1654354460000|2022-06-04 14:54:20|1781.34|1775.14|1780.75|1774.55|1781.38|1775.18|1780.69|1774.49|28
1654354470000|2022-06-04 14:54:30|1780.74|1774.54|1780.03|1773.83|1780.74|1774.54|1780.02|1773.82|24
1654354480000|2022-06-04 14:54:40|1780.02|1773.82|1780.04|1773.84|1780.06|1773.86|1779.97|1773.77|28
1654354490000|2022-06-04 14:54:50|1780.03|1773.83|1779.73|1773.53|1780.05|1773.85|1779.64|1773.44|31
1654354500000|2022-06-04 14:55:00|1779.78|1773.58|1780.22|1774.02|1780.22|1774.02|1779.73|1773.53|31
1654354510000|2022-06-04 14:55:10|1780.19|1773.99|1780.19|1773.99|1780.23|1774.03|1780.15|1773.95|21
1654354520000|2022-06-04 14:55:20|1780.2|1774|1780.02|1773.82|1780.21|1774.01|1780.02|1773.82|15
1654354530000|2022-06-04 14:55:30|1779.94|1773.74|1779.92|1773.72|1780.09|1773.89|1779.88|1773.68|25
1654354540000|2022-06-04 14:55:40|1779.93|1773.73|1779.31|1773.11|1779.93|1773.73|1779.27|1773.07|25
1654354550000|2022-06-04 14:55:50|1779.32|1773.12|1779.35|1773.15|1779.35|1773.15|1779.23|1773.03|14
1654354560000|2022-06-04 14:56:00|1779.33|1773.13|1778.88|1772.68|1779.5|1773.3|1778.88|1772.68|27
1654354570000|2022-06-04 14:56:10|1778.86|1772.66|1777.96|1771.76|1778.86|1772.66|1777.95|1771.75|22
1654354580000|2022-06-04 14:56:20|1777.95|1771.75|1777.71|1771.51|1777.96|1771.76|1777.53|1771.33|20
1654354590000|2022-06-04 14:56:30|1777.7|1771.5|1777.66|1771.46|1777.71|1771.51|1777.45|1771.25|21
1654354600000|2022-06-04 14:56:40|1777.69|1771.49|1777.75|1771.55|1777.78|1771.58|1777.69|1771.49|17
1654354610000|2022-06-04 14:56:50|1777.76|1771.56|1777.87|1771.67|1777.87|1771.67|1777.71|1771.51|16
1654354620000|2022-06-04 14:57:00|1777.86|1771.66|1777.75|1771.55|1777.86|1771.66|1777.71|1771.51|26
1654354630000|2022-06-04 14:57:10|1777.76|1771.56|1777.96|1771.76|1777.96|1771.76|1777.56|1771.36|31
1654354640000|2022-06-04 14:57:20|1777.92|1771.72|1777.67|1771.47|1777.92|1771.72|1777.59|1771.39|27
1654354650000|2022-06-04 14:57:30|1777.66|1771.46|1777.82|1771.62|1777.82|1771.62|1777.66|1771.46|25
1654354660000|2022-06-04 14:57:40|1777.83|1771.63|1777.75|1771.55|1777.83|1771.63|1777.68|1771.48|19
1654354670000|2022-06-04 14:57:50|1777.8|1771.6|1777.25|1771.05|1777.8|1771.6|1777.19|1770.99|29
1654354680000|2022-06-04 14:58:00|1777.26|1771.06|1777.89|1771.69|1777.9|1771.7|1777.26|1771.06|22
1654354690000|2022-06-04 14:58:10|1777.88|1771.68|1777.86|1771.66|1777.9|1771.7|1777.86|1771.66|13
1654354700000|2022-06-04 14:58:20|1777.87|1771.67|1778.27|1772.07|1778.43|1772.23|1777.58|1771.38|30
1654354710000|2022-06-04 14:58:30|1778.26|1772.06|1778.13|1771.93|1778.26|1772.06|1778.13|1771.93|22
1654354720000|2022-06-04 14:58:40|1778.25|1772.05|1778.58|1772.38|1778.64|1772.44|1778.18|1771.98|29
1654354730000|2022-06-04 14:58:50|1778.57|1772.37|1778.4|1772.2|1778.57|1772.37|1778.4|1772.2|22
1654354740000|2022-06-04 14:59:00|1778.41|1772.21|1778.27|1772.07|1778.5|1772.3|1778.2|1772|28
1654354750000|2022-06-04 14:59:10|1778.34|1772.14|1778.44|1772.24|1778.46|1772.26|1778.32|1772.12|22
1654354760000|2022-06-04 14:59:20|1778.45|1772.25|1778.45|1772.25|1778.51|1772.31|1778.4|1772.2|23
1654354770000|2022-06-04 14:59:30|1778.52|1772.32|1778.47|1772.27|1778.52|1772.32|1778.41|1772.21|27
1654354780000|2022-06-04 14:59:40|1778.48|1772.28|1779.25|1773.05|1779.25|1773.05|1778.48|1772.28|24
1654354790000|2022-06-04 14:59:50|1779.35|1773.15|1778.92|1772.72|1779.43|1773.23|1778.78|1772.58|31
1654354800000|2022-06-04 15:00:00|1778.89|1772.69|1779.81|1773.61|1779.81|1773.61|1778.88|1772.68|30
1654354810000|2022-06-04 15:00:10|1779.88|1773.68|1780.46|1774.26|1780.56|1774.36|1779.88|1773.68|25
1654354820000|2022-06-04 15:00:20|1780.47|1774.27|1779.59|1773.39|1780.47|1774.27|1779.52|1773.32|29
1654354830000|2022-06-04 15:00:30|1779.6|1773.4|1779.73|1773.53|1779.79|1773.59|1779.6|1773.4|18
1654354840000|2022-06-04 15:00:40|1779.74|1773.54|1780.01|1773.81|1780.01|1773.81|1779.72|1773.52|18
1654354850000|2022-06-04 15:00:50|1779.94|1773.74|1779.84|1773.64|1779.95|1773.75|1779.76|1773.56|21
1654354860000|2022-06-04 15:01:00|1779.82|1773.62|1778.23|1772.03|1779.82|1773.62|1778.22|1772.02|30
1654354870000|2022-06-04 15:01:10|1778.22|1772.02|1778.25|1772.05|1778.37|1772.17|1778.15|1771.95|27
1654354880000|2022-06-04 15:01:20|1778.29|1772.09|1777.96|1771.76|1778.31|1772.11|1777.96|1771.76|28
1654354890000|2022-06-04 15:01:30|1777.97|1771.77|1778.02|1771.82|1778.36|1772.16|1777.68|1771.48|35
1654354900000|2022-06-04 15:01:40|1778.01|1771.81|1777.66|1771.46|1778.01|1771.81|1777.62|1771.42|27
1654354910000|2022-06-04 15:01:50|1777.67|1771.47|1777.65|1771.45|1777.9|1771.7|1777.65|1771.45|21
1654354920000|2022-06-04 15:02:00|1777.64|1771.44|1777.68|1771.48|1777.68|1771.48|1777.61|1771.41|20
1654354930000|2022-06-04 15:02:10|1777.69|1771.49|1777.8|1771.6|1778.19|1771.99|1777.69|1771.49|31
1654354940000|2022-06-04 15:02:20|1777.78|1771.58|1777.61|1771.41|1777.8|1771.6|1777.6|1771.4|21
1654354950000|2022-06-04 15:02:30|1777.6|1771.4|1777.6|1771.4|1777.67|1771.47|1777.58|1771.38|20
1654354960000|2022-06-04 15:02:40|1777.64|1771.44|1777.61|1771.41|1777.7|1771.5|1777.6|1771.4|25
1654354970000|2022-06-04 15:02:50|1777.59|1771.39|1777.68|1771.48|1777.77|1771.57|1777.59|1771.39|17
1654354980000|2022-06-04 15:03:00|1777.69|1771.49|1777.46|1771.26|1777.82|1771.62|1777.42|1771.22|26
1654354990000|2022-06-04 15:03:10|1777.45|1771.25|1777.24|1771.04|1777.48|1771.28|1777.23|1771.03|19
1654355000000|2022-06-04 15:03:20|1777.21|1771.01|1776.63|1770.43|1777.25|1771.05|1776.29|1770.09|33
1654355010000|2022-06-04 15:03:30|1776.62|1770.42|1776.47|1770.27|1776.64|1770.44|1776.47|1770.27|23
1654355020000|2022-06-04 15:03:40|1776.48|1770.28|1776.29|1770.09|1776.48|1770.28|1776.01|1769.81|31
1654355030000|2022-06-04 15:03:50|1776.27|1770.07|1778.1|1771.9|1778.11|1771.91|1776.25|1770.05|34
1654355040000|2022-06-04 15:04:00|1778.04|1771.84|1777.87|1771.67|1778.04|1771.84|1777.8|1771.6|27
1654355050000|2022-06-04 15:04:10|1777.88|1771.68|1777.32|1771.12|1777.89|1771.69|1777.23|1771.03|24
1654355060000|2022-06-04 15:04:20|1777.31|1771.11|1777.59|1771.39|1777.79|1771.59|1777.27|1771.07|26
1654355070000|2022-06-04 15:04:30|1777.64|1771.44|1777.67|1771.47|1777.78|1771.58|1777.61|1771.41|23
1654355080000|2022-06-04 15:04:40|1777.69|1771.49|1777.5|1771.3|1777.87|1771.67|1777.5|1771.3|29
1654355090000|2022-06-04 15:04:50|1777.51|1771.31|1777.32|1771.12|1777.54|1771.34|1777.17|1770.97|20
1654355100000|2022-06-04 15:05:00|1777.31|1771.11|1777.42|1771.22|1777.43|1771.23|1777.31|1771.11|23
1654355110000|2022-06-04 15:05:10|1777.45|1771.25|1777.21|1771.01|1777.62|1771.42|1777.13|1770.93|32
1654355120000|2022-06-04 15:05:20|1777.23|1771.03|1777.2|1771|1777.32|1771.12|1777.2|1771|23
1654355130000|2022-06-04 15:05:30|1777.23|1771.03|1776.38|1770.18|1777.23|1771.03|1776.38|1770.18|31
1654355140000|2022-06-04 15:05:40|1776.39|1770.19|1777.05|1770.85|1777.05|1770.85|1776.37|1770.17|28
1654355150000|2022-06-04 15:05:50|1777.04|1770.84|1776.85|1770.65|1777.04|1770.84|1776.79|1770.59|25
1654355160000|2022-06-04 15:06:00|1776.87|1770.67|1777.02|1770.82|1777.13|1770.93|1776.87|1770.67|18
1654355170000|2022-06-04 15:06:10|1776.98|1770.78|1777.41|1771.21|1777.49|1771.29|1776.97|1770.77|26
1654355180000|2022-06-04 15:06:20|1777.38|1771.18|1778.23|1772.03|1778.24|1772.04|1777.38|1771.18|22
1654355190000|2022-06-04 15:06:30|1778.22|1772.02|1777.77|1771.57|1778.29|1772.09|1777.56|1771.36|26
1654355200000|2022-06-04 15:06:40|1777.76|1771.56|1777.95|1771.75|1778.08|1771.88|1777.62|1771.42|31
1654355210000|2022-06-04 15:06:50|1777.94|1771.74|1777.73|1771.53|1778.04|1771.84|1777.7|1771.5|31
1654355220000|2022-06-04 15:07:00|1777.72|1771.52|1777.15|1770.95|1777.99|1771.79|1777.11|1770.91|27
1654355230000|2022-06-04 15:07:10|1777.19|1770.99|1777.22|1771.02|1777.24|1771.04|1776.86|1770.66|20
1654355240000|2022-06-04 15:07:20|1777.18|1770.98|1777.16|1770.96|1777.22|1771.02|1777.16|1770.96|23
1654355250000|2022-06-04 15:07:30|1777.15|1770.95|1777.38|1771.18|1777.44|1771.24|1777.15|1770.95|20
1654355260000|2022-06-04 15:07:40|1777.37|1771.17|1777.48|1771.28|1777.51|1771.31|1777.34|1771.14|17
1654355270000|2022-06-04 15:07:50|1777.49|1771.29|1777.5|1771.3|1777.5|1771.3|1777.47|1771.27|17
1654355280000|2022-06-04 15:08:00|1777.49|1771.29|1777.42|1771.22|1777.5|1771.3|1777.4|1771.2|10
1654355290000|2022-06-04 15:08:10|1777.43|1771.23|1777.5|1771.3|1777.51|1771.31|1777.39|1771.19|23
1654355300000|2022-06-04 15:08:20|1777.49|1771.29|1777.49|1771.29|1777.52|1771.32|1777.46|1771.26|18
1654355310000|2022-06-04 15:08:30|1777.5|1771.3|1777.46|1771.26|1777.52|1771.32|1777.44|1771.24|16
1654355320000|2022-06-04 15:08:40|1777.49|1771.29|1777.55|1771.35|1777.55|1771.35|1777.49|1771.29|14
1654355330000|2022-06-04 15:08:50|1777.54|1771.34|1777.47|1771.27|1777.57|1771.37|1777.44|1771.24|17
1654355340000|2022-06-04 15:09:00|1777.48|1771.28|1777.5|1771.3|1777.58|1771.38|1777.47|1771.27|23
1654355350000|2022-06-04 15:09:10|1777.54|1771.34|1778.78|1772.58|1778.82|1772.62|1777.52|1771.32|29
1654355360000|2022-06-04 15:09:20|1778.79|1772.59|1778.86|1772.66|1778.86|1772.66|1778.78|1772.58|24
1654355370000|2022-06-04 15:09:30|1778.93|1772.73|1779.38|1773.18|1779.41|1773.21|1778.89|1772.69|30
1654355380000|2022-06-04 15:09:40|1779.37|1773.17|1779.42|1773.22|1779.43|1773.23|1779.03|1772.83|24
1654355390000|2022-06-04 15:09:50|1779.45|1773.25|1779.96|1773.76|1780|1773.8|1779.45|1773.25|36
1654355400000|2022-06-04 15:10:00|1779.97|1773.77|1779.32|1773.12|1780.01|1773.81|1779.25|1773.05|32
1654355410000|2022-06-04 15:10:10|1779.33|1773.13|1779.06|1772.86|1779.33|1773.13|1779.01|1772.81|28
1654355420000|2022-06-04 15:10:20|1779|1772.8|1779.46|1773.26|1779.46|1773.26|1779|1772.8|28
1654355430000|2022-06-04 15:10:30|1779.47|1773.27|1779.86|1773.66|1779.93|1773.73|1779.47|1773.27|26
1654355440000|2022-06-04 15:10:40|1779.87|1773.67|1780.7|1774.5|1780.77|1774.57|1779.76|1773.56|26
1654355450000|2022-06-04 15:10:50|1780.73|1774.53|1779.94|1773.74|1780.73|1774.53|1779.85|1773.65|24
1654355460000|2022-06-04 15:11:00|1779.93|1773.73|1780.73|1774.53|1780.85|1774.65|1779.93|1773.73|22
1654355470000|2022-06-04 15:11:10|1780.74|1774.54|1780.59|1774.39|1780.81|1774.61|1780.46|1774.26|24
1654355480000|2022-06-04 15:11:20|1780.62|1774.42|1780.65|1774.45|1780.68|1774.48|1780.61|1774.41|20
1654355490000|2022-06-04 15:11:30|1780.66|1774.46|1780.74|1774.54|1780.76|1774.56|1780.61|1774.41|28
1654355500000|2022-06-04 15:11:40|1780.76|1774.56|1781.53|1775.33|1781.53|1775.33|1780.7|1774.5|23
1654355510000|2022-06-04 15:11:50|1781.55|1775.35|1781.35|1775.15|1781.64|1775.44|1781.22|1775.02|24
1654355520000|2022-06-04 15:12:00|1781.34|1775.14|1780.76|1774.56|1781.36|1775.16|1780.7|1774.5|31
1654355530000|2022-06-04 15:12:10|1780.82|1774.62|1781.33|1775.13|1781.4|1775.2|1780.82|1774.62|25
1654355540000|2022-06-04 15:12:20|1781.26|1775.06|1781.12|1774.92|1781.26|1775.06|1781.07|1774.87|26
1654355550000|2022-06-04 15:12:30|1781.11|1774.91|1781.11|1774.91|1781.17|1774.97|1781.08|1774.88|21
1654355560000|2022-06-04 15:12:40|1781.1|1774.9|1781.03|1774.83|1781.16|1774.96|1781|1774.8|20
1654355570000|2022-06-04 15:12:50|1781.04|1774.84|1780.8|1774.6|1781.05|1774.85|1780.8|1774.6|20
1654355580000|2022-06-04 15:13:00|1780.81|1774.61|1781.3|1775.1|1781.35|1775.15|1780.7|1774.5|28
1654355590000|2022-06-04 15:13:10|1781.29|1775.09|1780.94|1774.74|1781.29|1775.09|1780.88|1774.68|31
1654355600000|2022-06-04 15:13:20|1780.95|1774.75|1780.97|1774.77|1780.99|1774.79|1780.88|1774.68|28
1654355610000|2022-06-04 15:13:30|1780.92|1774.72|1780.61|1774.41|1780.95|1774.75|1780.61|1774.41|25
1654355620000|2022-06-04 15:13:40|1780.58|1774.38|1781.41|1775.21|1781.43|1775.23|1780.58|1774.38|24
1654355630000|2022-06-04 15:13:50|1781.4|1775.2|1781.28|1775.08|1781.42|1775.22|1781.27|1775.07|20
1654355640000|2022-06-04 15:14:00|1781.26|1775.06|1781.34|1775.14|1781.34|1775.14|1780.85|1774.65|26
1654355650000|2022-06-04 15:14:10|1781.35|1775.15|1781.6|1775.4|1781.63|1775.43|1781.29|1775.09|21
1654355660000|2022-06-04 15:14:20|1781.63|1775.43|1781.65|1775.45|1781.65|1775.45|1781.48|1775.28|22
1654355670000|2022-06-04 15:14:30|1781.64|1775.44|1781.69|1775.49|1781.69|1775.49|1781.44|1775.24|24
1654355680000|2022-06-04 15:14:40|1781.7|1775.5|1781.39|1775.19|1781.74|1775.54|1781.38|1775.18|27
1654355690000|2022-06-04 15:14:50|1781.4|1775.2|1781.18|1774.98|1781.48|1775.28|1781.17|1774.97|20
1654355700000|2022-06-04 15:15:00|1781.16|1774.96|1780.04|1773.84|1781.76|1775.56|1780.02|1773.82|31
1654355710000|2022-06-04 15:15:10|1780.01|1773.81|1779.83|1773.63|1780.02|1773.82|1779.8|1773.6|28
1654355720000|2022-06-04 15:15:20|1779.84|1773.64|1779.68|1773.48|1779.84|1773.64|1779.63|1773.43|23
1654355730000|2022-06-04 15:15:30|1779.69|1773.49|1779.84|1773.64|1779.94|1773.74|1779.69|1773.49|26
1654355740000|2022-06-04 15:15:40|1779.83|1773.63|1779.78|1773.58|1779.89|1773.69|1779.78|1773.58|20
1654355750000|2022-06-04 15:15:50|1779.77|1773.57|1779.77|1773.57|1779.83|1773.63|1779.7|1773.5|21
1654355760000|2022-06-04 15:16:00|1779.74|1773.54|1778.78|1772.58|1779.75|1773.55|1778.74|1772.54|20
1654355770000|2022-06-04 15:16:10|1778.77|1772.57|1778.67|1772.47|1778.77|1772.57|1778.67|1772.47|12
1654355780000|2022-06-04 15:16:20|1778.59|1772.39|1778.15|1771.95|1778.59|1772.39|1778.07|1771.87|30
1654355790000|2022-06-04 15:16:30|1778.16|1771.96|1778.17|1771.97|1778.18|1771.98|1778.05|1771.85|20
1654355800000|2022-06-04 15:16:40|1778.18|1771.98|1778.46|1772.26|1778.55|1772.35|1778.16|1771.96|23
1654355810000|2022-06-04 15:16:50|1778.4|1772.2|1778.75|1772.55|1778.85|1772.65|1778.4|1772.2|26
1654355820000|2022-06-04 15:17:00|1778.73|1772.53|1778.35|1772.15|1778.76|1772.56|1778.35|1772.15|27
1654355830000|2022-06-04 15:17:10|1778.38|1772.18|1778.43|1772.23|1778.43|1772.23|1778.33|1772.13|23
1654355840000|2022-06-04 15:17:20|1778.44|1772.24|1778.5|1772.3|1778.5|1772.3|1778.4|1772.2|12
1654355850000|2022-06-04 15:17:30|1778.57|1772.37|1778.33|1772.13|1778.57|1772.37|1778.33|1772.13|15
1654355860000|2022-06-04 15:17:40|1778.23|1772.03|1778.31|1772.11|1778.38|1772.18|1778.23|1772.03|15
1654355870000|2022-06-04 15:17:50|1778.32|1772.12|1778.29|1772.09|1778.33|1772.13|1778.19|1771.99|24
1654355880000|2022-06-04 15:18:00|1778.28|1772.08|1778.29|1772.09|1778.31|1772.11|1778.15|1771.95|25
1654355890000|2022-06-04 15:18:10|1778.3|1772.1|1778.31|1772.11|1778.35|1772.15|1778.27|1772.07|20
1654355900000|2022-06-04 15:18:20|1778.33|1772.13|1778.61|1772.41|1778.65|1772.45|1778.22|1772.02|19
1654355910000|2022-06-04 15:18:30|1778.62|1772.42|1778.88|1772.68|1778.88|1772.68|1778.6|1772.4|18
1654355920000|2022-06-04 15:18:40|1778.93|1772.73|1778.57|1772.37|1779.07|1772.87|1778.49|1772.29|32
1654355930000|2022-06-04 15:18:50|1778.47|1772.27|1778.54|1772.34|1778.61|1772.41|1778.44|1772.24|19
1654355940000|2022-06-04 15:19:00|1778.57|1772.37|1778.46|1772.26|1778.61|1772.41|1778.43|1772.23|20
1654355950000|2022-06-04 15:19:10|1778.47|1772.27|1777.93|1771.73|1778.47|1772.27|1777.92|1771.72|30
1654355960000|2022-06-04 15:19:20|1777.95|1771.75|1777.63|1771.43|1777.97|1771.77|1777.61|1771.41|22
1654355970000|2022-06-04 15:19:30|1777.62|1771.42|1777.97|1771.77|1777.99|1771.79|1777.62|1771.42|16
1654355980000|2022-06-04 15:19:40|1777.91|1771.71|1777.87|1771.67|1777.96|1771.76|1777.87|1771.67|17
1654355990000|2022-06-04 15:19:50|1777.88|1771.68|1778.05|1771.85|1778.05|1771.85|1777.83|1771.63|15
1654356000000|2022-06-04 15:20:00|1778.06|1771.86|1778.16|1771.96|1778.16|1771.96|1777.94|1771.74|26
1654356010000|2022-06-04 15:20:10|1778.13|1771.93|1778.24|1772.04|1778.24|1772.04|1778.02|1771.82|23
1654356020000|2022-06-04 15:20:20|1778.22|1772.02|1778.15|1771.95|1778.25|1772.05|1778.04|1771.84|29
1654356030000|2022-06-04 15:20:30|1778.17|1771.97|1778.16|1771.96|1778.21|1772.01|1778.1|1771.9|28
1654356040000|2022-06-04 15:20:40|1778.19|1771.99|1778.12|1771.92|1778.21|1772.01|1778.1|1771.9|18
1654356050000|2022-06-04 15:20:50|1778.11|1771.91|1778.16|1771.96|1778.17|1771.97|1778.09|1771.89|17
1654356060000|2022-06-04 15:21:00|1778.15|1771.95|1777.88|1771.68|1778.17|1771.97|1777.66|1771.46|22
1654356070000|2022-06-04 15:21:10|1777.87|1771.67|1778.66|1772.46|1778.66|1772.46|1777.87|1771.67|22
1654356080000|2022-06-04 15:21:20|1779.02|1772.82|1778.47|1772.27|1779.24|1773.04|1778.42|1772.22|30
1654356090000|2022-06-04 15:21:30|1778.46|1772.26|1778.03|1771.83|1778.66|1772.46|1778.03|1771.83|25
1654356100000|2022-06-04 15:21:40|1778.04|1771.84|1778.01|1771.81|1778.09|1771.89|1777.99|1771.79|13
1654356110000|2022-06-04 15:21:50|1778|1771.8|1778.01|1771.81|1778.11|1771.91|1778|1771.8|21
1654356120000|2022-06-04 15:22:00|1778|1771.8|1777.55|1771.35|1778.04|1771.84|1777.53|1771.33|22
1654356130000|2022-06-04 15:22:10|1777.54|1771.34|1777.65|1771.45|1777.92|1771.72|1777.54|1771.34|29
1654356140000|2022-06-04 15:22:20|1777.67|1771.47|1777.08|1770.88|1777.69|1771.49|1777.07|1770.87|20
1654356150000|2022-06-04 15:22:30|1777.09|1770.89|1777.33|1771.13|1777.36|1771.16|1777.05|1770.85|24
1654356160000|2022-06-04 15:22:40|1777.3|1771.1|1777.45|1771.25|1777.46|1771.26|1777.25|1771.05|22
1654356170000|2022-06-04 15:22:50|1777.46|1771.26|1777.35|1771.15|1777.47|1771.27|1777.35|1771.15|19
1654356180000|2022-06-04 15:23:00|1777.27|1771.07|1777.28|1771.08|1777.38|1771.18|1777.27|1771.07|28
1654356190000|2022-06-04 15:23:10|1777.27|1771.07|1777.04|1770.84|1777.27|1771.07|1776.66|1770.46|22
1654356200000|2022-06-04 15:23:20|1777.05|1770.85|1778.03|1771.83|1778.09|1771.89|1777|1770.8|28
1654356210000|2022-06-04 15:23:30|1778.02|1771.82|1777.89|1771.69|1778.08|1771.88|1777.49|1771.29|30
1654356220000|2022-06-04 15:23:40|1777.9|1771.7|1777.73|1771.53|1777.9|1771.7|1777.67|1771.47|19
1654356230000|2022-06-04 15:23:50|1777.74|1771.54|1779.3|1773.1|1779.32|1773.12|1777.73|1771.53|24
1654356240000|2022-06-04 15:24:00|1779.38|1773.18|1779.11|1772.91|1779.38|1773.18|1778.68|1772.48|27
1654356250000|2022-06-04 15:24:10|1779.08|1772.88|1778.94|1772.74|1779.13|1772.93|1778.94|1772.74|24
1654356260000|2022-06-04 15:24:20|1778.98|1772.78|1778.93|1772.73|1779.03|1772.83|1778.91|1772.71|22
1654356270000|2022-06-04 15:24:30|1778.88|1772.68|1779.07|1772.87|1779.07|1772.87|1778.85|1772.65|23
1654356280000|2022-06-04 15:24:40|1779.04|1772.84|1778.4|1772.2|1779.06|1772.86|1778.4|1772.2|31
1654356290000|2022-06-04 15:24:50|1778.38|1772.18|1778.58|1772.38|1778.64|1772.44|1778.34|1772.14|23
1654356300000|2022-06-04 15:25:00|1778.53|1772.33|1779.37|1773.17|1779.45|1773.25|1778.47|1772.27|27
1654356310000|2022-06-04 15:25:10|1779.39|1773.19|1778.63|1772.43|1779.45|1773.25|1778.57|1772.37|29
1654356320000|2022-06-04 15:25:20|1778.68|1772.48|1779.42|1773.22|1779.52|1773.32|1778.68|1772.48|32
1654356330000|2022-06-04 15:25:30|1779.38|1773.18|1779.73|1773.53|1779.75|1773.55|1778.92|1772.72|29
1654356340000|2022-06-04 15:25:40|1779.74|1773.54|1779.46|1773.26|1779.77|1773.57|1779.4|1773.2|22
1654356350000|2022-06-04 15:25:50|1779.45|1773.25|1779.72|1773.52|1779.77|1773.57|1779.43|1773.23|23
1654356360000|2022-06-04 15:26:00|1779.8|1773.6|1781.15|1774.95|1781.17|1774.97|1779.8|1773.6|21
1654356370000|2022-06-04 15:26:10|1781.13|1774.93|1781.2|1775|1781.5|1775.3|1781.13|1774.93|34
1654356380000|2022-06-04 15:26:20|1781.23|1775.03|1781.32|1775.12|1781.46|1775.26|1780.95|1774.75|33
1654356390000|2022-06-04 15:26:30|1781.15|1774.95|1782.21|1776.01|1782.26|1776.06|1781.15|1774.95|27
1654356400000|2022-06-04 15:26:40|1782.29|1776.09|1781.88|1775.68|1782.29|1776.09|1781.72|1775.52|30
1654356410000|2022-06-04 15:26:50|1781.8|1775.6|1781.99|1775.79|1782.23|1776.03|1781.8|1775.6|30
1654356420000|2022-06-04 15:27:00|1782.1|1775.9|1781.86|1775.66|1782.33|1776.13|1781.75|1775.55|29
1654356430000|2022-06-04 15:27:10|1781.87|1775.67|1781.56|1775.36|1782.15|1775.95|1781.56|1775.36|28
1654356440000|2022-06-04 15:27:20|1781.44|1775.24|1781.67|1775.47|1781.67|1775.47|1781.06|1774.86|28
1654356450000|2022-06-04 15:27:30|1781.66|1775.46|1782.02|1775.82|1782.1|1775.9|1781.58|1775.38|24
1654356460000|2022-06-04 15:27:40|1782.04|1775.84|1781.7|1775.5|1782.08|1775.88|1781.7|1775.5|31
1654356470000|2022-06-04 15:27:50|1781.6|1775.4|1782.14|1775.94|1782.18|1775.98|1781.47|1775.27|24
1654356480000|2022-06-04 15:28:00|1782.16|1775.96|1782.4|1776.2|1782.48|1776.28|1782.16|1775.96|22
1654356490000|2022-06-04 15:28:10|1782.41|1776.21|1783.27|1777.07|1783.37|1777.17|1782.41|1776.21|25
1654356500000|2022-06-04 15:28:20|1783.14|1776.94|1783.14|1776.94|1783.28|1777.08|1783.14|1776.94|23
1654356510000|2022-06-04 15:28:30|1783.2|1777|1783.19|1776.99|1783.2|1777|1782.71|1776.51|33
1654356520000|2022-06-04 15:28:40|1783.18|1776.98|1783.28|1777.08|1783.35|1777.15|1782.93|1776.73|28
1654356530000|2022-06-04 15:28:50|1783.3|1777.1|1783.2|1777|1783.3|1777.1|1782.9|1776.7|13
1654356540000|2022-06-04 15:29:00|1783.19|1776.99|1783.6|1777.4|1783.82|1777.62|1783.19|1776.99|24
1654356550000|2022-06-04 15:29:10|1783.62|1777.42|1784.12|1777.92|1784.14|1777.94|1783.62|1777.42|22
1654356560000|2022-06-04 15:29:20|1784.14|1777.94|1783.36|1777.16|1784.15|1777.95|1783.36|1777.16|33
1654356570000|2022-06-04 15:29:30|1783.35|1777.15|1783.67|1777.47|1783.72|1777.52|1783.27|1777.07|26
1654356580000|2022-06-04 15:29:40|1783.68|1777.48|1783.34|1777.14|1784.3|1778.1|1782.83|1776.63|34
1654356590000|2022-06-04 15:29:50|1783.35|1777.15|1782.29|1776.09|1783.35|1777.15|1782.18|1775.98|32
1654356600000|2022-06-04 15:30:00|1782.3|1776.1|1782.4|1776.2|1782.41|1776.21|1782.15|1775.95|21
1654356610000|2022-06-04 15:30:10|1782.63|1776.43|1784.29|1778.09|1784.32|1778.12|1782.63|1776.43|29
1654356620000|2022-06-04 15:30:20|1784.26|1778.06|1784|1777.8|1784.33|1778.13|1783.71|1777.51|30
1654356630000|2022-06-04 15:30:30|1783.99|1777.79|1783.01|1776.81|1784.05|1777.85|1782.94|1776.74|28
1654356640000|2022-06-04 15:30:40|1782.98|1776.78|1783.02|1776.82|1783.02|1776.82|1782.55|1776.35|28
1654356650000|2022-06-04 15:30:50|1783.03|1776.83|1782.92|1776.72|1783.12|1776.92|1782.88|1776.68|31
1654356660000|2022-06-04 15:31:00|1782.97|1776.77|1783.12|1776.92|1783.41|1777.21|1782.97|1776.77|31
1654356670000|2022-06-04 15:31:10|1783.13|1776.93|1783.24|1777.04|1783.25|1777.05|1782.9|1776.7|25
1654356680000|2022-06-04 15:31:20|1783.25|1777.05|1783.07|1776.87|1783.25|1777.05|1782.49|1776.29|34
1654356690000|2022-06-04 15:31:30|1783.06|1776.86|1782.84|1776.64|1783.06|1776.86|1782.81|1776.61|30
1654356700000|2022-06-04 15:31:40|1782.86|1776.66|1783.18|1776.98|1783.21|1777.01|1782.86|1776.66|18
1654356710000|2022-06-04 15:31:50|1783.19|1776.99|1783.22|1777.02|1783.57|1777.37|1783.17|1776.97|22
1654356720000|2022-06-04 15:32:00|1783.19|1776.99|1782.6|1776.4|1783.22|1777.02|1782.32|1776.12|29
1654356730000|2022-06-04 15:32:10|1782.59|1776.39|1782.06|1775.86|1782.59|1776.39|1781.9|1775.7|32
1654356740000|2022-06-04 15:32:20|1782.05|1775.85|1781.92|1775.72|1782.06|1775.86|1781.88|1775.68|27
1654356750000|2022-06-04 15:32:30|1781.95|1775.75|1782.26|1776.06|1782.46|1776.26|1781.95|1775.75|25
1654356760000|2022-06-04 15:32:40|1782.19|1775.99|1782.1|1775.9|1782.19|1775.99|1781.96|1775.76|22
1654356770000|2022-06-04 15:32:50|1782.08|1775.88|1782.22|1776.02|1782.23|1776.03|1782.08|1775.88|23
1654356780000|2022-06-04 15:33:00|1782.24|1776.04|1782.18|1775.98|1782.25|1776.05|1782.16|1775.96|29
1654356790000|2022-06-04 15:33:10|1782.17|1775.97|1781.75|1775.55|1782.17|1775.97|1781.75|1775.55|30
1654356800000|2022-06-04 15:33:20|1781.76|1775.56|1781.02|1774.82|1781.76|1775.56|1781.02|1774.82|24
1654356810000|2022-06-04 15:33:30|1781.05|1774.85|1780.94|1774.74|1781.12|1774.92|1780.92|1774.72|22
1654356820000|2022-06-04 15:33:40|1780.99|1774.79|1781.27|1775.07|1781.27|1775.07|1780.96|1774.76|26
1654356830000|2022-06-04 15:33:50|1781.28|1775.08|1781.14|1774.94|1781.28|1775.08|1781.14|1774.94|29
1654356840000|2022-06-04 15:34:00|1781.08|1774.88|1781.17|1774.97|1781.22|1775.02|1781.08|1774.88|25
1654356850000|2022-06-04 15:34:10|1781.15|1774.95|1781.17|1774.97|1781.22|1775.02|1781.14|1774.94|16
1654356860000|2022-06-04 15:34:20|1781.18|1774.98|1780.88|1774.68|1781.27|1775.07|1780.88|1774.68|21
1654356870000|2022-06-04 15:34:30|1780.89|1774.69|1780.96|1774.76|1780.97|1774.77|1780.67|1774.47|22
1654356880000|2022-06-04 15:34:40|1780.87|1774.67|1780.95|1774.75|1780.99|1774.79|1780.8|1774.6|24
1654356890000|2022-06-04 15:34:50|1780.94|1774.74|1780.38|1774.18|1780.97|1774.77|1780.38|1774.18|22
1654356900000|2022-06-04 15:35:00|1780.37|1774.17|1781.57|1775.37|1781.57|1775.37|1780.37|1774.17|26
1654356910000|2022-06-04 15:35:10|1781.55|1775.35|1781.08|1774.88|1781.55|1775.35|1781.08|1774.88|25
1654356920000|2022-06-04 15:35:20|1781.09|1774.89|1781.22|1775.02|1781.22|1775.02|1781.09|1774.89|22
1654356930000|2022-06-04 15:35:30|1781.23|1775.03|1781.14|1774.94|1781.23|1775.03|1781.08|1774.88|14
1654356940000|2022-06-04 15:35:40|1781.18|1774.98|1781.41|1775.21|1781.43|1775.23|1781.18|1774.98|18
1654356950000|2022-06-04 15:35:50|1781.42|1775.22|1781.47|1775.27|1781.49|1775.29|1781.34|1775.14|17
1654356960000|2022-06-04 15:36:00|1781.46|1775.26|1780.79|1774.59|1781.46|1775.26|1780.72|1774.52|24
1654356970000|2022-06-04 15:36:10|1780.8|1774.6|1780.95|1774.75|1780.96|1774.76|1780.7|1774.5|25
1654356980000|2022-06-04 15:36:20|1780.96|1774.76|1780.98|1774.78|1780.98|1774.78|1780.93|1774.73|10
1654356990000|2022-06-04 15:36:30|1780.99|1774.79|1781.13|1774.93|1781.19|1774.99|1780.99|1774.79|24
1654357000000|2022-06-04 15:36:40|1781.09|1774.89|1781.17|1774.97|1781.19|1774.99|1781.05|1774.85|21
1654357010000|2022-06-04 15:36:50|1781.14|1774.94|1781.11|1774.91|1781.17|1774.97|1781.06|1774.86|11
1654357020000|2022-06-04 15:37:00|1781.14|1774.94|1781.22|1775.02|1781.28|1775.08|1781.14|1774.94|21
1654357030000|2022-06-04 15:37:10|1781.23|1775.03|1781.33|1775.13|1781.35|1775.15|1781.21|1775.01|22
1654357040000|2022-06-04 15:37:20|1781.29|1775.09|1781.43|1775.23|1781.43|1775.23|1781.21|1775.01|22
1654357050000|2022-06-04 15:37:30|1781.45|1775.25|1780.89|1774.69|1781.45|1775.25|1780.83|1774.63|23
1654357060000|2022-06-04 15:37:40|1780.92|1774.72|1780.9|1774.7|1781.03|1774.83|1780.89|1774.69|27
1654357070000|2022-06-04 15:37:50|1780.93|1774.73|1780.93|1774.73|1781|1774.8|1780.9|1774.7|13
1654357080000|2022-06-04 15:38:00|1780.94|1774.74|1780.88|1774.68|1780.94|1774.74|1780.86|1774.66|16
1654357090000|2022-06-04 15:38:10|1780.89|1774.69|1780.88|1774.68|1781.11|1774.91|1780.87|1774.67|19
1654357100000|2022-06-04 15:38:20|1780.89|1774.69|1781|1774.8|1781.12|1774.92|1780.89|1774.69|20
1654357110000|2022-06-04 15:38:30|1781.01|1774.81|1780.73|1774.53|1781.02|1774.82|1780.44|1774.24|25
1654357120000|2022-06-04 15:38:40|1780.74|1774.54|1781.02|1774.82|1781.03|1774.83|1780.69|1774.49|18
1654357130000|2022-06-04 15:38:50|1780.98|1774.78|1781.56|1775.36|1781.83|1775.63|1780.98|1774.78|19
1654357140000|2022-06-04 15:39:00|1781.55|1775.35|1781.49|1775.29|1781.55|1775.35|1780.92|1774.72|27
1654357150000|2022-06-04 15:39:10|1781.51|1775.31|1781.53|1775.33|1781.54|1775.34|1781.37|1775.17|20
1654357160000|2022-06-04 15:39:20|1781.55|1775.35|1781.47|1775.27|1781.55|1775.35|1781.44|1775.24|11
1654357170000|2022-06-04 15:39:30|1781.48|1775.28|1781.34|1775.14|1781.48|1775.28|1781.25|1775.05|7
1654357180000|2022-06-04 15:39:40|1781.33|1775.13|1781.29|1775.09|1781.39|1775.19|1781.26|1775.06|24
1654357190000|2022-06-04 15:39:50|1781.27|1775.07|1781.11|1774.91|1781.29|1775.09|1781.11|1774.91|18
1654357200000|2022-06-04 15:40:00|1781.09|1774.89|1780.99|1774.79|1781.11|1774.91|1780.97|1774.77|22
1654357210000|2022-06-04 15:40:10|1780.96|1774.76|1780.99|1774.79|1781|1774.8|1780.78|1774.58|16
1654357220000|2022-06-04 15:40:20|1781|1774.8|1780.95|1774.75|1781|1774.8|1780.93|1774.73|12
1654357230000|2022-06-04 15:40:30|1780.96|1774.76|1780.88|1774.68|1780.96|1774.76|1780.88|1774.68|14
1654357240000|2022-06-04 15:40:40|1780.86|1774.66|1780.84|1774.64|1780.88|1774.68|1780.84|1774.64|14
1654357250000|2022-06-04 15:40:50|1780.85|1774.65|1780.85|1774.65|1780.86|1774.66|1780.84|1774.64|4
1654357260000|2022-06-04 15:41:00|1780.83|1774.63|1780.85|1774.65|1780.85|1774.65|1780.82|1774.62|12
1654357270000|2022-06-04 15:41:10|1780.82|1774.62|1780.72|1774.52|1780.83|1774.63|1780.57|1774.37|16
1654357280000|2022-06-04 15:41:20|1780.58|1774.38|1780.56|1774.36|1780.67|1774.47|1780.55|1774.35|20
1654357290000|2022-06-04 15:41:30|1780.53|1774.33|1780.55|1774.35|1780.58|1774.38|1780.53|1774.33|16
1654357300000|2022-06-04 15:41:40|1780.54|1774.34|1780.56|1774.36|1780.58|1774.38|1780.51|1774.31|20
1654357310000|2022-06-04 15:41:50|1780.54|1774.34|1780.52|1774.32|1780.56|1774.36|1780.49|1774.29|21
1654357320000|2022-06-04 15:42:00|1780.53|1774.33|1780.51|1774.31|1780.57|1774.37|1780.34|1774.14|26
1654357330000|2022-06-04 15:42:10|1780.5|1774.3|1780.44|1774.24|1780.52|1774.32|1780.43|1774.23|16
1654357340000|2022-06-04 15:42:20|1780.47|1774.27|1780.46|1774.26|1780.49|1774.29|1780.4|1774.2|16
1654357350000|2022-06-04 15:42:30|1780.45|1774.25|1780.46|1774.26|1780.54|1774.34|1780.44|1774.24|21
1654357360000|2022-06-04 15:42:40|1780.45|1774.25|1779.95|1773.75|1780.45|1774.25|1779.95|1773.75|25
1654357370000|2022-06-04 15:42:50|1779.97|1773.77|1779.74|1773.54|1779.97|1773.77|1779.74|1773.54|21
1654357380000|2022-06-04 15:43:00|1779.73|1773.53|1779.84|1773.64|1779.84|1773.64|1779.54|1773.34|27
1654357390000|2022-06-04 15:43:10|1780|1773.8|1780.17|1773.97|1780.17|1773.97|1780|1773.8|17
1654357400000|2022-06-04 15:43:20|1780.21|1774.01|1780.64|1774.44|1780.71|1774.51|1780.16|1773.96|24
1654357410000|2022-06-04 15:43:30|1780.65|1774.45|1780.41|1774.21|1780.66|1774.46|1780.4|1774.2|12
1654357420000|2022-06-04 15:43:40|1780.42|1774.22|1780.5|1774.3|1780.53|1774.33|1780.39|1774.19|13
1654357430000|2022-06-04 15:43:50|1780.49|1774.29|1780.25|1774.05|1780.51|1774.31|1780.22|1774.02|23
1654357440000|2022-06-04 15:44:00|1780.2|1774|1779.6|1773.4|1780.21|1774.01|1779.58|1773.38|29
1654357450000|2022-06-04 15:44:10|1779.59|1773.39|1779.6|1773.4|1779.6|1773.4|1779.57|1773.37|12
1654357460000|2022-06-04 15:44:20|1779.58|1773.38|1779.51|1773.31|1779.61|1773.41|1779.49|1773.29|24
1654357470000|2022-06-04 15:44:30|1779.49|1773.29|1779.61|1773.41|1779.62|1773.42|1779.45|1773.25|22
1654357480000|2022-06-04 15:44:40|1779.62|1773.42|1779.61|1773.41|1779.64|1773.44|1779.6|1773.4|13
1654357490000|2022-06-04 15:44:50|1779.63|1773.43|1779.46|1773.26|1779.65|1773.45|1779.44|1773.24|23
1654357500000|2022-06-04 15:45:00|1779.43|1773.23|1779.57|1773.37|1779.6|1773.4|1779.43|1773.23|15
1654357510000|2022-06-04 15:45:10|1779.56|1773.36|1779.73|1773.53|1779.79|1773.59|1779.54|1773.34|15
1654357520000|2022-06-04 15:45:20|1779.74|1773.54|1780.33|1774.13|1780.42|1774.22|1779.74|1773.54|26
1654357530000|2022-06-04 15:45:30|1780.38|1774.18|1779.84|1773.64|1780.42|1774.22|1779.83|1773.63|18
1654357540000|2022-06-04 15:45:40|1779.85|1773.65|1779.84|1773.64|1779.85|1773.65|1779.8|1773.6|22
1654357550000|2022-06-04 15:45:50|1779.86|1773.66|1779.74|1773.54|1779.86|1773.66|1779.74|1773.54|21
1654357560000|2022-06-04 15:46:00|1779.72|1773.52|1779.53|1773.33|1779.74|1773.54|1779.53|1773.33|20
1654357570000|2022-06-04 15:46:10|1779.51|1773.31|1779.21|1773.01|1779.51|1773.31|1779.17|1772.97|25
1654357580000|2022-06-04 15:46:20|1779.19|1772.99|1779.23|1773.03|1779.23|1773.03|1779.19|1772.99|18
1654357590000|2022-06-04 15:46:30|1779.22|1773.02|1779.2|1773|1779.23|1773.03|1779.2|1773|13
1654357600000|2022-06-04 15:46:40|1779.21|1773.01|1779.06|1772.86|1779.21|1773.01|1779.06|1772.86|20
1654357610000|2022-06-04 15:46:50|1779.07|1772.87|1778.62|1772.42|1779.07|1772.87|1778.57|1772.37|25
1654357620000|2022-06-04 15:47:00|1778.61|1772.41|1778.53|1772.33|1778.61|1772.41|1778.48|1772.28|22
1654357630000|2022-06-04 15:47:10|1778.52|1772.32|1778.4|1772.2|1778.52|1772.32|1778.39|1772.19|21
1654357640000|2022-06-04 15:47:20|1778.39|1772.19|1778.03|1771.83|1778.39|1772.19|1777.88|1771.68|28
1654357650000|2022-06-04 15:47:30|1778.18|1771.98|1778.48|1772.28|1778.6|1772.4|1778.18|1771.98|21
1654357660000|2022-06-04 15:47:40|1778.47|1772.27|1778.44|1772.24|1778.48|1772.28|1778.44|1772.24|20
1654357670000|2022-06-04 15:47:50|1778.42|1772.22|1778.52|1772.32|1778.52|1772.32|1778.42|1772.22|22
1654357680000|2022-06-04 15:48:00|1778.51|1772.31|1778.63|1772.43|1778.66|1772.46|1778.49|1772.29|25
1654357690000|2022-06-04 15:48:10|1778.65|1772.45|1778.5|1772.3|1778.66|1772.46|1778.5|1772.3|21
1654357700000|2022-06-04 15:48:20|1778.47|1772.27|1778.12|1771.92|1778.47|1772.27|1778.12|1771.92|23
1654357710000|2022-06-04 15:48:30|1778.14|1771.94|1778.09|1771.89|1778.16|1771.96|1778.08|1771.88|24
1654357720000|2022-06-04 15:48:40|1778.1|1771.9|1778.11|1771.91|1778.17|1771.97|1778.06|1771.86|17
1654357730000|2022-06-04 15:48:50|1778.14|1771.94|1778.07|1771.87|1778.14|1771.94|1778.07|1771.87|15
1654357740000|2022-06-04 15:49:00|1778.08|1771.88|1777.7|1771.5|1778.08|1771.88|1777.69|1771.49|21
1654357750000|2022-06-04 15:49:10|1777.69|1771.49|1777.79|1771.59|1777.81|1771.61|1777.46|1771.26|20
1654357760000|2022-06-04 15:49:20|1777.77|1771.57|1777.64|1771.44|1777.82|1771.62|1777.55|1771.35|25
1654357770000|2022-06-04 15:49:30|1777.57|1771.37|1777.53|1771.33|1777.58|1771.38|1777.53|1771.33|8
1654357780000|2022-06-04 15:49:40|1777.55|1771.35|1777.5|1771.3|1777.55|1771.35|1777.49|1771.29|21
1654357790000|2022-06-04 15:49:50|1777.52|1771.32|1776.97|1770.77|1777.52|1771.32|1776.95|1770.75|16
1654357800000|2022-06-04 15:50:00|1776.98|1770.78|1777.51|1771.31|1777.54|1771.34|1776.96|1770.76|30
1654357810000|2022-06-04 15:50:10|1777.4|1771.2|1777.29|1771.09|1777.45|1771.25|1777.26|1771.06|21
1654357820000|2022-06-04 15:50:20|1777.31|1771.11|1777.72|1771.52|1777.85|1771.65|1777.24|1771.04|26
1654357830000|2022-06-04 15:50:30|1777.67|1771.47|1777.32|1771.12|1777.74|1771.54|1777.27|1771.07|29
1654357840000|2022-06-04 15:50:40|1777.35|1771.15|1777.33|1771.13|1777.35|1771.15|1777.31|1771.11|23
1654357850000|2022-06-04 15:50:50|1777.34|1771.14|1777.33|1771.13|1777.35|1771.15|1777.3|1771.1|13
1654357860000|2022-06-04 15:51:00|1777.34|1771.14|1777.35|1771.15|1777.43|1771.23|1777.33|1771.13|20
1654357870000|2022-06-04 15:51:10|1777.36|1771.16|1778.55|1772.35|1778.55|1772.35|1777.36|1771.16|29
1654357880000|2022-06-04 15:51:20|1778.54|1772.34|1779.29|1773.09|1779.32|1773.12|1778.5|1772.3|33
1654357890000|2022-06-04 15:51:30|1779.3|1773.1|1779.36|1773.16|1779.36|1773.16|1779.26|1773.06|19
1654357900000|2022-06-04 15:51:40|1779.32|1773.12|1779.22|1773.02|1779.41|1773.21|1779.1|1772.9|23
1654357910000|2022-06-04 15:51:50|1779.23|1773.03|1778.98|1772.78|1779.25|1773.05|1778.95|1772.75|15
1654357920000|2022-06-04 15:52:00|1778.96|1772.76|1779.19|1772.99|1779.21|1773.01|1778.94|1772.74|18
1654357930000|2022-06-04 15:52:10|1779.2|1773|1779.93|1773.73|1780.24|1774.04|1779.2|1773|26
1654357940000|2022-06-04 15:52:20|1779.99|1773.79|1779.36|1773.16|1779.99|1773.79|1779.36|1773.16|29
1654357950000|2022-06-04 15:52:30|1779.32|1773.12|1779.22|1773.02|1779.48|1773.28|1779.16|1772.96|25
1654357960000|2022-06-04 15:52:40|1779.21|1773.01|1779.12|1772.92|1779.31|1773.11|1779.12|1772.92|26
1654357970000|2022-06-04 15:52:50|1779.06|1772.86|1779.47|1773.27|1779.48|1773.28|1779.03|1772.83|22
1654357980000|2022-06-04 15:53:00|1779.42|1773.22|1779.56|1773.36|1779.56|1773.36|1779.4|1773.2|18
1654357990000|2022-06-04 15:53:10|1779.54|1773.34|1779.24|1773.04|1779.54|1773.34|1779.24|1773.04|31
1654358000000|2022-06-04 15:53:20|1779.21|1773.01|1779.07|1772.87|1779.24|1773.04|1779.07|1772.87|30
1654358010000|2022-06-04 15:53:30|1779.06|1772.86|1779.9|1773.7|1779.96|1773.76|1779.06|1772.86|26
1654358020000|2022-06-04 15:53:40|1779.88|1773.68|1779.82|1773.62|1779.94|1773.74|1779.71|1773.51|24
1654358030000|2022-06-04 15:53:50|1779.85|1773.65|1779.82|1773.62|1779.86|1773.66|1779.81|1773.61|18
1654358040000|2022-06-04 15:54:00|1779.8|1773.6|1779.69|1773.49|1779.81|1773.61|1779.51|1773.31|24
1654358050000|2022-06-04 15:54:10|1779.68|1773.48|1779.64|1773.44|1779.7|1773.5|1779.61|1773.41|24
1654358060000|2022-06-04 15:54:20|1779.66|1773.46|1779.63|1773.43|1779.71|1773.51|1779.52|1773.32|28
1654358070000|2022-06-04 15:54:30|1779.62|1773.42|1779.09|1772.89|1779.63|1773.43|1778.94|1772.74|22
1654358080000|2022-06-04 15:54:40|1779.1|1772.9|1779.08|1772.88|1779.11|1772.91|1779.04|1772.84|22
1654358090000|2022-06-04 15:54:50|1779.09|1772.89|1779.08|1772.88|1779.09|1772.89|1778.96|1772.76|26
1654358100000|2022-06-04 15:55:00|1779.1|1772.9|1779.1|1772.9|1779.1|1772.9|1779.05|1772.85|12
1654358110000|2022-06-04 15:55:10|1779.07|1772.87|1779.23|1773.03|1779.36|1773.16|1779.07|1772.87|26
1654358120000|2022-06-04 15:55:20|1779.27|1773.07|1779.37|1773.17|1779.39|1773.19|1779.26|1773.06|20
1654358130000|2022-06-04 15:55:30|1779.34|1773.14|1779.65|1773.45|1779.65|1773.45|1779.34|1773.14|17
1654358140000|2022-06-04 15:55:40|1779.66|1773.46|1779.69|1773.49|1779.82|1773.62|1779.65|1773.45|29
1654358150000|2022-06-04 15:55:50|1779.71|1773.51|1779.58|1773.38|1779.8|1773.6|1779.49|1773.29|19
1654358160000|2022-06-04 15:56:00|1779.56|1773.36|1779.55|1773.35|1779.61|1773.41|1779.55|1773.35|12
1654358170000|2022-06-04 15:56:10|1779.54|1773.34|1779.35|1773.15|1779.54|1773.34|1779.27|1773.07|12
1654358180000|2022-06-04 15:56:20|1779.33|1773.13|1779.47|1773.27|1779.53|1773.33|1779.33|1773.13|14
1654358190000|2022-06-04 15:56:30|1779.46|1773.26|1779.53|1773.33|1779.54|1773.34|1779.46|1773.26|19
1654358200000|2022-06-04 15:56:40|1779.52|1773.32|1779.54|1773.34|1779.54|1773.34|1779.45|1773.25|9
1654358210000|2022-06-04 15:56:50|1779.53|1773.33|1779.08|1772.88|1779.53|1773.33|1779.05|1772.85|12
1654358220000|2022-06-04 15:57:00|1779.28|1773.08|1779.28|1773.08|1779.37|1773.17|1779.27|1773.07|12
1654358230000|2022-06-04 15:57:10|1779.3|1773.1|1779.35|1773.15|1779.39|1773.19|1779.3|1773.1|23
1654358240000|2022-06-04 15:57:20|1779.34|1773.14|1779.81|1773.61|1779.83|1773.63|1779.32|1773.12|29
1654358250000|2022-06-04 15:57:30|1779.82|1773.62|1779.96|1773.76|1779.96|1773.76|1779.77|1773.57|28
1654358260000|2022-06-04 15:57:40|1780.06|1773.86|1779.96|1773.76|1780.36|1774.16|1779.73|1773.53|34
1654358270000|2022-06-04 15:57:50|1779.92|1773.72|1780.09|1773.89|1780.11|1773.91|1779.9|1773.7|26
1654358280000|2022-06-04 15:58:00|1780.1|1773.9|1780.34|1774.14|1780.37|1774.17|1780.06|1773.86|31
1654358290000|2022-06-04 15:58:10|1780.37|1774.17|1780.45|1774.25|1780.46|1774.26|1780.3|1774.1|20
1654358300000|2022-06-04 15:58:20|1780.44|1774.24|1781.29|1775.09|1781.34|1775.14|1780.44|1774.24|21
1654358310000|2022-06-04 15:58:30|1781.37|1775.17|1781.36|1775.16|1781.5|1775.3|1781.25|1775.05|23
1654358320000|2022-06-04 15:58:40|1781.35|1775.15|1780.95|1774.75|1781.43|1775.23|1780.94|1774.74|25
1654358330000|2022-06-04 15:58:50|1781.03|1774.83|1781.19|1774.99|1781.24|1775.04|1781.03|1774.83|22
1654358340000|2022-06-04 15:59:00|1781.21|1775.01|1780.84|1774.64|1781.21|1775.01|1780.77|1774.57|23
1654358350000|2022-06-04 15:59:10|1780.82|1774.62|1780.75|1774.55|1780.82|1774.62|1780.71|1774.51|11
1654358360000|2022-06-04 15:59:20|1780.74|1774.54|1781.03|1774.83|1781.17|1774.97|1780.73|1774.53|28
1654358370000|2022-06-04 15:59:30|1781.05|1774.85|1780.82|1774.62|1781.06|1774.86|1780.77|1774.57|22
1654358380000|2022-06-04 15:59:40|1780.79|1774.59|1780.42|1774.22|1780.87|1774.67|1780.37|1774.17|29
1654358390000|2022-06-04 15:59:50|1780.41|1774.21|1780.69|1774.49|1780.76|1774.56|1780.41|1774.21|30
1654358400000|2022-06-04 16:00:00|1780.68|1774.48|1780.64|1774.44|1780.71|1774.51|1780.64|1774.44|17
1654358410000|2022-06-04 16:00:10|1780.71|1774.51|1780.51|1774.31|1780.76|1774.56|1780.45|1774.25|24
1654358420000|2022-06-04 16:00:20|1780.52|1774.32|1778.97|1772.77|1780.53|1774.33|1778.15|1771.95|34
1654358430000|2022-06-04 16:00:30|1778.98|1772.78|1778.89|1772.69|1779.01|1772.81|1778.87|1772.67|20
1654358440000|2022-06-04 16:00:40|1778.85|1772.65|1778.54|1772.34|1778.85|1772.65|1778.51|1772.31|24
1654358450000|2022-06-04 16:00:50|1778.56|1772.36|1778.38|1772.18|1778.56|1772.36|1778.38|1772.18|17
1654358460000|2022-06-04 16:01:00|1778.36|1772.16|1778.48|1772.28|1778.69|1772.49|1778.17|1771.97|31
1654358470000|2022-06-04 16:01:10|1778.47|1772.27|1778.41|1772.21|1778.49|1772.29|1778.36|1772.16|29
1654358480000|2022-06-04 16:01:20|1778.4|1772.2|1778.31|1772.11|1778.48|1772.28|1778.31|1772.11|28
1654358490000|2022-06-04 16:01:30|1778.29|1772.09|1778.55|1772.35|1778.57|1772.37|1778.27|1772.07|28
1654358500000|2022-06-04 16:01:40|1778.52|1772.32|1778.54|1772.34|1778.59|1772.39|1778.52|1772.32|24
1654358510000|2022-06-04 16:01:50|1778.56|1772.36|1778.55|1772.35|1778.6|1772.4|1778.51|1772.31|20
1654358520000|2022-06-04 16:02:00|1778.52|1772.32|1778.62|1772.42|1779|1772.8|1778.52|1772.32|22
1654358530000|2022-06-04 16:02:10|1778.59|1772.39|1777.74|1771.54|1778.59|1772.39|1777.74|1771.54|34
1654358540000|2022-06-04 16:02:20|1777.71|1771.51|1777.57|1771.37|1777.77|1771.57|1777.47|1771.27|20
1654358550000|2022-06-04 16:02:30|1777.59|1771.39|1779.05|1772.85|1779.05|1772.85|1777.51|1771.31|34
1654358560000|2022-06-04 16:02:40|1779.21|1773.01|1779.28|1773.08|1779.38|1773.18|1779.12|1772.92|27
1654358570000|2022-06-04 16:02:50|1779.27|1773.07|1779.02|1772.82|1779.27|1773.07|1778.97|1772.77|24
1654358580000|2022-06-04 16:03:00|1779.01|1772.81|1778.23|1772.03|1779.04|1772.84|1778.18|1771.98|21
1654358590000|2022-06-04 16:03:10|1778.25|1772.05|1778.26|1772.06|1778.27|1772.07|1778.21|1772.01|19
1654358600000|2022-06-04 16:03:20|1778.28|1772.08|1778.25|1772.05|1778.28|1772.08|1778.23|1772.03|16
1654358610000|2022-06-04 16:03:30|1778.26|1772.06|1778.11|1771.91|1778.67|1772.47|1778.06|1771.86|30
1654358620000|2022-06-04 16:03:40|1778.1|1771.9|1778.61|1772.41|1779.05|1772.85|1777.94|1771.74|33
1654358630000|2022-06-04 16:03:50|1778.62|1772.42|1778.66|1772.46|1778.73|1772.53|1778.57|1772.37|22
1654358640000|2022-06-04 16:04:00|1778.65|1772.45|1779.32|1773.12|1779.49|1773.29|1778.65|1772.45|27
1654358650000|2022-06-04 16:04:10|1779.37|1773.17|1779.74|1773.54|1779.74|1773.54|1779.37|1773.17|21
1654358660000|2022-06-04 16:04:20|1779.73|1773.53|1780.37|1774.17|1780.41|1774.21|1779.58|1773.38|22
1654358670000|2022-06-04 16:04:30|1780.41|1774.21|1780.31|1774.11|1780.52|1774.32|1779.77|1773.57|32
1654358680000|2022-06-04 16:04:40|1780.3|1774.1|1780.05|1773.85|1780.31|1774.11|1779.94|1773.74|25
1654358690000|2022-06-04 16:04:50|1780.03|1773.83|1780.03|1773.83|1780.08|1773.88|1780|1773.8|23
1654358700000|2022-06-04 16:05:00|1780.04|1773.84|1779.29|1773.09|1780.08|1773.88|1779.25|1773.05|23
1654358710000|2022-06-04 16:05:10|1779.3|1773.1|1778.79|1772.59|1779.34|1773.14|1778.68|1772.48|24
1654358720000|2022-06-04 16:05:20|1778.8|1772.6|1779.22|1773.02|1779.24|1773.04|1778.72|1772.52|25
1654358730000|2022-06-04 16:05:30|1779.23|1773.03|1779.29|1773.09|1779.32|1773.12|1779.22|1773.02|25
1654358740000|2022-06-04 16:05:40|1779.28|1773.08|1779.11|1772.91|1779.3|1773.1|1778.91|1772.71|28
1654358750000|2022-06-04 16:05:50|1779.12|1772.92|1778.91|1772.71|1779.12|1772.92|1778.9|1772.7|18
1654358760000|2022-06-04 16:06:00|1778.9|1772.7|1778.75|1772.55|1778.91|1772.71|1778.73|1772.53|14
1654358770000|2022-06-04 16:06:10|1778.76|1772.56|1778.9|1772.7|1778.96|1772.76|1778.75|1772.55|24
1654358780000|2022-06-04 16:06:20|1778.91|1772.71|1778.87|1772.67|1778.98|1772.78|1778.87|1772.67|20
1654358790000|2022-06-04 16:06:30|1778.89|1772.69|1780.04|1773.84|1780.07|1773.87|1778.86|1772.66|34
1654358800000|2022-06-04 16:06:40|1780.17|1773.97|1780.71|1774.51|1780.83|1774.63|1780.17|1773.97|25
1654358810000|2022-06-04 16:06:50|1780.75|1774.55|1780.33|1774.13|1780.75|1774.55|1780.25|1774.05|25
1654358820000|2022-06-04 16:07:00|1780.45|1774.25|1779.74|1773.54|1780.55|1774.35|1779.73|1773.53|31
1654358830000|2022-06-04 16:07:10|1779.75|1773.55|1779.16|1772.96|1779.75|1773.55|1779.11|1772.91|31
1654358840000|2022-06-04 16:07:20|1779.18|1772.98|1779.46|1773.26|1779.5|1773.3|1779.15|1772.95|23
1654358850000|2022-06-04 16:07:30|1779.48|1773.28|1779.39|1773.19|1779.5|1773.3|1779.38|1773.18|23
1654358860000|2022-06-04 16:07:40|1779.4|1773.2|1779.4|1773.2|1779.41|1773.21|1779.38|1773.18|15
1654358870000|2022-06-04 16:07:50|1779.39|1773.19|1779.87|1773.67|1779.89|1773.69|1779.3|1773.1|20
1654358880000|2022-06-04 16:08:00|1779.85|1773.65|1780.24|1774.04|1780.24|1774.04|1779.67|1773.47|19
1654358890000|2022-06-04 16:08:10|1780.28|1774.08|1779.74|1773.54|1780.43|1774.23|1779.71|1773.51|28
1654358900000|2022-06-04 16:08:20|1779.73|1773.53|1779.77|1773.57|1779.82|1773.62|1779.65|1773.45|23
1654358910000|2022-06-04 16:08:30|1779.65|1773.45|1779.79|1773.59|1779.86|1773.66|1779.43|1773.23|31
1654358920000|2022-06-04 16:08:40|1779.81|1773.61|1780.24|1774.04|1780.45|1774.25|1779.81|1773.61|30
1654358930000|2022-06-04 16:08:50|1780.23|1774.03|1780.12|1773.92|1780.23|1774.03|1779.98|1773.78|23
1654358940000|2022-06-04 16:09:00|1780.1|1773.9|1780.21|1774.01|1780.24|1774.04|1780.02|1773.82|27
1654358950000|2022-06-04 16:09:10|1780.25|1774.05|1779.64|1773.44|1780.25|1774.05|1779.63|1773.43|23
1654358960000|2022-06-04 16:09:20|1779.67|1773.47|1779.71|1773.51|1780.01|1773.81|1779.66|1773.46|25
1654358970000|2022-06-04 16:09:30|1779.67|1773.47|1779.95|1773.75|1780.17|1773.97|1779.62|1773.42|25
1654358980000|2022-06-04 16:09:40|1779.94|1773.74|1779.99|1773.79|1780.02|1773.82|1779.94|1773.74|26
1654358990000|2022-06-04 16:09:50|1780.08|1773.88|1780.05|1773.85|1780.12|1773.92|1780.03|1773.83|20
1654359000000|2022-06-04 16:10:00|1780.06|1773.86|1779.52|1773.32|1780.06|1773.86|1779.06|1772.86|24
1654359010000|2022-06-04 16:10:10|1779.53|1773.33|1779.13|1772.93|1779.53|1773.33|1779.11|1772.91|25
1654359020000|2022-06-04 16:10:20|1779.15|1772.95|1779.26|1773.06|1779.26|1773.06|1779.14|1772.94|20
1654359030000|2022-06-04 16:10:30|1779.28|1773.08|1779.58|1773.38|1779.69|1773.49|1779.28|1773.08|21
1654359040000|2022-06-04 16:10:40|1779.59|1773.39|1779.77|1773.57|1779.78|1773.58|1779.58|1773.38|12
1654359050000|2022-06-04 16:10:50|1779.78|1773.58|1779.83|1773.63|1779.83|1773.63|1779.77|1773.57|18
1654359060000|2022-06-04 16:11:00|1779.82|1773.62|1780.11|1773.91|1780.18|1773.98|1779.82|1773.62|21
1654359070000|2022-06-04 16:11:10|1780.12|1773.92|1780.21|1774.01|1780.31|1774.11|1780.12|1773.92|21
1654359080000|2022-06-04 16:11:20|1780.22|1774.02|1780.27|1774.07|1780.32|1774.12|1780.22|1774.02|25
1654359090000|2022-06-04 16:11:30|1780.03|1773.83|1779.49|1773.29|1780.03|1773.83|1779.47|1773.27|26
1654359100000|2022-06-04 16:11:40|1779.46|1773.26|1779.38|1773.18|1779.53|1773.33|1779.38|1773.18|24
1654359110000|2022-06-04 16:11:50|1779.39|1773.19|1779.53|1773.33|1779.62|1773.42|1779.24|1773.04|21
1654359120000|2022-06-04 16:12:00|1779.51|1773.31|1779.48|1773.28|1779.51|1773.31|1779.45|1773.25|22
1654359130000|2022-06-04 16:12:10|1779.49|1773.29|1779.53|1773.33|1779.56|1773.36|1779.46|1773.26|17
1654359140000|2022-06-04 16:12:20|1779.54|1773.34|1779.71|1773.51|1779.71|1773.51|1779.48|1773.28|26
1654359150000|2022-06-04 16:12:30|1779.67|1773.47|1779.87|1773.67|1779.89|1773.69|1779.58|1773.38|25
1654359160000|2022-06-04 16:12:40|1779.86|1773.66|1778.96|1772.76|1779.86|1773.66|1778.91|1772.71|16
1654359170000|2022-06-04 16:12:50|1778.92|1772.72|1779.32|1773.12|1779.37|1773.17|1778.82|1772.62|27
1654359180000|2022-06-04 16:13:00|1779.33|1773.13|1779.01|1772.81|1779.34|1773.14|1778.82|1772.62|26
1654359190000|2022-06-04 16:13:10|1778.99|1772.79|1778.92|1772.72|1779.02|1772.82|1778.88|1772.68|24
1654359200000|2022-06-04 16:13:20|1778.89|1772.69|1779.09|1772.89|1779.11|1772.91|1778.87|1772.67|21
1654359210000|2022-06-04 16:13:30|1779.08|1772.88|1779.08|1772.88|1779.12|1772.92|1778.92|1772.72|26
1654359220000|2022-06-04 16:13:40|1779.07|1772.87|1779.13|1772.93|1779.21|1773.01|1779.06|1772.86|22
1654359230000|2022-06-04 16:13:50|1779.14|1772.94|1778.92|1772.72|1779.16|1772.96|1778.9|1772.7|24
1654359240000|2022-06-04 16:14:00|1778.89|1772.69|1778.99|1772.79|1779.06|1772.86|1778.87|1772.67|20
1654359250000|2022-06-04 16:14:10|1778.98|1772.78|1779.11|1772.91|1779.18|1772.98|1778.9|1772.7|30
1654359260000|2022-06-04 16:14:20|1779.07|1772.87|1779.22|1773.02|1779.22|1773.02|1779.07|1772.87|20
1654359270000|2022-06-04 16:14:30|1779.2|1773|1779.36|1773.16|1779.36|1773.16|1779.2|1773|19
1654359280000|2022-06-04 16:14:40|1779.43|1773.23|1779.45|1773.25|1779.47|1773.27|1779.28|1773.08|26
1654359290000|2022-06-04 16:14:50|1779.44|1773.24|1779.59|1773.39|1779.59|1773.39|1779.44|1773.24|20
1654359300000|2022-06-04 16:15:00|1779.58|1773.38|1780.29|1774.09|1780.3|1774.1|1779.44|1773.24|29
1654359310000|2022-06-04 16:15:10|1780.32|1774.12|1780.51|1774.31|1780.52|1774.32|1780.32|1774.12|22
1654359320000|2022-06-04 16:15:20|1780.53|1774.33|1780.77|1774.57|1780.77|1774.57|1780.52|1774.32|21
1654359330000|2022-06-04 16:15:30|1780.8|1774.6|1781.38|1775.18|1781.55|1775.35|1780.78|1774.58|28
1654359340000|2022-06-04 16:15:40|1781.42|1775.22|1781.31|1775.11|1781.46|1775.26|1781.31|1775.11|23
1654359350000|2022-06-04 16:15:50|1781.35|1775.15|1781.08|1774.88|1781.35|1775.15|1781.07|1774.87|18
1654359360000|2022-06-04 16:16:00|1781.07|1774.87|1781.19|1774.99|1781.2|1775|1781.07|1774.87|19
1654359370000|2022-06-04 16:16:10|1781.2|1775|1781.91|1775.71|1781.91|1775.71|1781.19|1774.99|24
1654359380000|2022-06-04 16:16:20|1781.88|1775.68|1781.44|1775.24|1781.88|1775.68|1781.39|1775.19|29
1654359390000|2022-06-04 16:16:30|1781.46|1775.26|1781.16|1774.96|1781.48|1775.28|1781.08|1774.88|28
1654359400000|2022-06-04 16:16:40|1781.17|1774.97|1781.9|1775.7|1781.9|1775.7|1781.17|1774.97|32
1654359410000|2022-06-04 16:16:50|1781.95|1775.75|1781.74|1775.54|1782.02|1775.82|1781.62|1775.42|29
1654359420000|2022-06-04 16:17:00|1781.75|1775.55|1781.24|1775.04|1781.75|1775.55|1781.24|1775.04|17
1654359430000|2022-06-04 16:17:10|1781.11|1774.91|1780.95|1774.75|1781.11|1774.91|1780.77|1774.57|18
1654359440000|2022-06-04 16:17:20|1780.96|1774.76|1780.92|1774.72|1780.97|1774.77|1780.92|1774.72|9
1654359450000|2022-06-04 16:17:30|1780.87|1774.67|1780.8|1774.6|1780.87|1774.67|1780.77|1774.57|16
1654359460000|2022-06-04 16:17:40|1780.86|1774.66|1781.23|1775.03|1781.25|1775.05|1780.81|1774.61|18
1654359470000|2022-06-04 16:17:50|1781.24|1775.04|1781.26|1775.06|1781.3|1775.1|1781.24|1775.04|15
1654359480000|2022-06-04 16:18:00|1781.28|1775.08|1781.28|1775.08|1781.32|1775.12|1781.26|1775.06|14
1654359490000|2022-06-04 16:18:10|1781.24|1775.04|1781.47|1775.27|1781.47|1775.27|1781.16|1774.96|19
1654359500000|2022-06-04 16:18:20|1781.2|1775|1781.14|1774.94|1781.23|1775.03|1781.06|1774.86|25
1654359510000|2022-06-04 16:18:30|1781.15|1774.95|1781.21|1775.01|1781.25|1775.05|1780.99|1774.79|30
1654359520000|2022-06-04 16:18:40|1781.2|1775|1781.25|1775.05|1781.27|1775.07|1781.17|1774.97|24
1654359530000|2022-06-04 16:18:50|1781.23|1775.03|1781.09|1774.89|1781.26|1775.06|1781.09|1774.89|20
1654359540000|2022-06-04 16:19:00|1781.08|1774.88|1780.52|1774.32|1781.17|1774.97|1780.49|1774.29|21
1654359550000|2022-06-04 16:19:10|1780.51|1774.31|1779.95|1773.75|1780.51|1774.31|1779.94|1773.74|20
1654359560000|2022-06-04 16:19:20|1779.96|1773.76|1780.27|1774.07|1780.29|1774.09|1779.96|1773.76|27
1654359570000|2022-06-04 16:19:30|1780.18|1773.98|1779.99|1773.79|1780.22|1774.02|1779.99|1773.79|23
1654359580000|2022-06-04 16:19:40|1780|1773.8|1779.74|1773.54|1780.07|1773.87|1779.74|1773.54|23
1654359590000|2022-06-04 16:19:50|1779.53|1773.33|1779.22|1773.02|1779.53|1773.33|1779.19|1772.99|18
1654359600000|2022-06-04 16:20:00|1779.21|1773.01|1779.77|1773.57|1779.77|1773.57|1779.16|1772.96|26
1654359610000|2022-06-04 16:20:10|1779.78|1773.58|1780.01|1773.81|1780.1|1773.9|1779.71|1773.51|31
1654359620000|2022-06-04 16:20:20|1780.03|1773.83|1779.99|1773.79|1780.07|1773.87|1779.93|1773.73|23
1654359630000|2022-06-04 16:20:30|1779.98|1773.78|1779.98|1773.78|1780.04|1773.84|1779.93|1773.73|16
1654359640000|2022-06-04 16:20:40|1779.87|1773.67|1779.44|1773.24|1779.87|1773.67|1779.41|1773.21|27
1654359650000|2022-06-04 16:20:50|1779.43|1773.23|1779.76|1773.56|1779.76|1773.56|1779.39|1773.19|23
1654359660000|2022-06-04 16:21:00|1779.73|1773.53|1779.65|1773.45|1779.74|1773.54|1779.64|1773.44|18
1654359670000|2022-06-04 16:21:10|1779.63|1773.43|1779.69|1773.49|1779.71|1773.51|1779.63|1773.43|21
1654359680000|2022-06-04 16:21:20|1779.7|1773.5|1779.57|1773.37|1779.75|1773.55|1779.56|1773.36|17
1654359690000|2022-06-04 16:21:30|1779.58|1773.38|1779.32|1773.12|1779.58|1773.38|1779.3|1773.1|22
1654359700000|2022-06-04 16:21:40|1779.33|1773.13|1778.78|1772.58|1779.35|1773.15|1778.77|1772.57|27
1654359710000|2022-06-04 16:21:50|1778.71|1772.51|1778.39|1772.19|1778.72|1772.52|1778.33|1772.13|25
1654359720000|2022-06-04 16:22:00|1778.42|1772.22|1778.5|1772.3|1778.7|1772.5|1778.4|1772.2|27
1654359730000|2022-06-04 16:22:10|1778.51|1772.31|1778.51|1772.31|1778.52|1772.32|1778.47|1772.27|15
1654359740000|2022-06-04 16:22:20|1778.5|1772.3|1778.11|1771.91|1778.5|1772.3|1778.1|1771.9|21
1654359750000|2022-06-04 16:22:30|1777.93|1771.73|1776.85|1770.65|1777.93|1771.73|1776.82|1770.62|33
1654359760000|2022-06-04 16:22:40|1776.84|1770.64|1777.26|1771.06|1777.36|1771.16|1776.84|1770.64|18
1654359770000|2022-06-04 16:22:50|1777.2|1771|1776.93|1770.73|1777.2|1771|1776.91|1770.71|25
1654359780000|2022-06-04 16:23:00|1776.91|1770.71|1776.67|1770.47|1776.93|1770.73|1776.66|1770.46|22
1654359790000|2022-06-04 16:23:10|1776.64|1770.44|1776.63|1770.43|1776.67|1770.47|1776.49|1770.29|19
1654359800000|2022-06-04 16:23:20|1776.6|1770.4|1776.59|1770.39|1776.62|1770.42|1776.58|1770.38|17
1654359810000|2022-06-04 16:23:30|1776.61|1770.41|1776.94|1770.74|1777.02|1770.82|1776.57|1770.37|28
1654359820000|2022-06-04 16:23:40|1776.93|1770.73|1776.86|1770.66|1776.96|1770.76|1776.81|1770.61|19
1654359830000|2022-06-04 16:23:50|1776.87|1770.67|1776.96|1770.76|1776.98|1770.78|1776.82|1770.62|22
1654359840000|2022-06-04 16:24:00|1776.9|1770.7|1776.89|1770.69|1776.95|1770.75|1776.82|1770.62|24
1654359850000|2022-06-04 16:24:10|1776.9|1770.7|1776.94|1770.74|1776.96|1770.76|1776.9|1770.7|14
1654359860000|2022-06-04 16:24:20|1776.95|1770.75|1776.91|1770.71|1776.95|1770.75|1776.85|1770.65|14
1654359870000|2022-06-04 16:24:30|1776.93|1770.73|1777.27|1771.07|1777.27|1771.07|1776.93|1770.73|17
1654359880000|2022-06-04 16:24:40|1777.28|1771.08|1777.41|1771.21|1777.43|1771.23|1777.28|1771.08|21
1654359890000|2022-06-04 16:24:50|1777.43|1771.23|1776.89|1770.69|1777.43|1771.23|1776.83|1770.63|20
1654359900000|2022-06-04 16:25:00|1776.81|1770.61|1776.75|1770.55|1776.81|1770.61|1776.6|1770.4|23
1654359910000|2022-06-04 16:25:10|1776.69|1770.49|1776.69|1770.49|1776.74|1770.54|1776.69|1770.49|10
1654359920000|2022-06-04 16:25:20|1776.7|1770.5|1776.54|1770.34|1776.7|1770.5|1776.43|1770.23|22
1654359930000|2022-06-04 16:25:30|1776.55|1770.35|1776.62|1770.42|1776.63|1770.43|1776.54|1770.34|22
1654359940000|2022-06-04 16:25:40|1776.6|1770.4|1776.83|1770.63|1776.83|1770.63|1776.58|1770.38|24
1654359950000|2022-06-04 16:25:50|1776.95|1770.75|1776.98|1770.78|1776.98|1770.78|1776.94|1770.74|11
1654359960000|2022-06-04 16:26:00|1776.99|1770.79|1777.42|1771.22|1777.43|1771.23|1776.98|1770.78|16
1654359970000|2022-06-04 16:26:10|1777.43|1771.23|1777.09|1770.89|1777.44|1771.24|1777.03|1770.83|22
1654359980000|2022-06-04 16:26:20|1777.08|1770.88|1777.42|1771.22|1777.43|1771.23|1777.08|1770.88|11
1654359990000|2022-06-04 16:26:30|1777.45|1771.25|1777.72|1771.52|1777.77|1771.57|1777.42|1771.22|19
1654360000000|2022-06-04 16:26:40|1777.71|1771.51|1777.61|1771.41|1777.77|1771.57|1777.61|1771.41|22
1654360010000|2022-06-04 16:26:50|1777.63|1771.43|1778.2|1772|1778.21|1772.01|1777.61|1771.41|25
1654360020000|2022-06-04 16:27:00|1778.18|1771.98|1778.17|1771.97|1778.19|1771.99|1778.15|1771.95|9
1654360030000|2022-06-04 16:27:10|1778.18|1771.98|1778.17|1771.97|1778.21|1772.01|1778.15|1771.95|16
1654360040000|2022-06-04 16:27:20|1778.2|1772|1778.66|1772.46|1778.7|1772.5|1778.2|1772|19
1654360050000|2022-06-04 16:27:30|1778.65|1772.45|1778.81|1772.61|1778.84|1772.64|1778.65|1772.45|21
1654360060000|2022-06-04 16:27:40|1778.84|1772.64|1778.86|1772.66|1778.9|1772.7|1778.69|1772.49|23
1654360070000|2022-06-04 16:27:50|1778.87|1772.67|1778.66|1772.46|1778.94|1772.74|1778.66|1772.46|18
1654360080000|2022-06-04 16:28:00|1778.69|1772.49|1778.84|1772.64|1778.84|1772.64|1778.44|1772.24|25
1654360090000|2022-06-04 16:28:10|1778.89|1772.69|1778.81|1772.61|1778.89|1772.69|1778.74|1772.54|23
1654360100000|2022-06-04 16:28:20|1778.8|1772.6|1777.93|1771.73|1778.8|1772.6|1777.93|1771.73|19
1654360110000|2022-06-04 16:28:30|1777.94|1771.74|1778.04|1771.84|1778.04|1771.84|1777.92|1771.72|18
1654360120000|2022-06-04 16:28:40|1778.03|1771.83|1778.26|1772.06|1778.29|1772.09|1778.03|1771.83|17
1654360130000|2022-06-04 16:28:50|1778.27|1772.07|1778.27|1772.07|1778.28|1772.08|1778.19|1771.99|18
1654360140000|2022-06-04 16:29:00|1778.29|1772.09|1778.01|1771.81|1778.29|1772.09|1777.95|1771.75|24
1654360150000|2022-06-04 16:29:10|1777.99|1771.79|1778.16|1771.96|1778.17|1771.97|1777.97|1771.77|18
1654360160000|2022-06-04 16:29:20|1778.14|1771.94|1778.15|1771.95|1778.15|1771.95|1778.09|1771.89|13
1654360170000|2022-06-04 16:29:30|1778.12|1771.92|1778.23|1772.03|1778.23|1772.03|1778.12|1771.92|7
1654360180000|2022-06-04 16:29:40|1778.26|1772.06|1778.69|1772.49|1778.72|1772.52|1778.26|1772.06|13
1654360190000|2022-06-04 16:29:50|1778.65|1772.45|1778.71|1772.51|1778.71|1772.51|1778.63|1772.43|14
1654360200000|2022-06-04 16:30:00|1778.72|1772.52|1778.15|1771.95|1778.72|1772.52|1778.05|1771.85|23
1654360210000|2022-06-04 16:30:10|1778.16|1771.96|1778.53|1772.33|1778.55|1772.35|1778.14|1771.94|21
1654360220000|2022-06-04 16:30:20|1778.54|1772.34|1778.53|1772.33|1778.54|1772.34|1778.47|1772.27|5
1654360230000|2022-06-04 16:30:30|1778.52|1772.32|1778.68|1772.48|1778.71|1772.51|1778.52|1772.32|21
1654360240000|2022-06-04 16:30:40|1778.72|1772.52|1778.85|1772.65|1778.9|1772.7|1778.72|1772.52|15
1654360250000|2022-06-04 16:30:50|1778.86|1772.66|1779.11|1772.91|1779.11|1772.91|1778.81|1772.61|24
1654360260000|2022-06-04 16:31:00|1779.2|1773|1779.32|1773.12|1779.39|1773.19|1779.17|1772.97|22
1654360270000|2022-06-04 16:31:10|1779.34|1773.14|1779.32|1773.12|1779.36|1773.16|1779.27|1773.07|26
1654360280000|2022-06-04 16:31:20|1779.33|1773.13|1779.33|1773.13|1779.36|1773.16|1779.28|1773.08|23
1654360290000|2022-06-04 16:31:30|1779.32|1773.12|1779.31|1773.11|1779.35|1773.15|1779.3|1773.1|17
1654360300000|2022-06-04 16:31:40|1779.33|1773.13|1779.35|1773.15|1779.37|1773.17|1779.29|1773.09|16
1654360310000|2022-06-04 16:31:50|1779.34|1773.14|1778.76|1772.56|1779.37|1773.17|1778.72|1772.52|28
1654360320000|2022-06-04 16:32:00|1778.79|1772.59|1778.94|1772.74|1778.98|1772.78|1778.78|1772.58|21
1654360330000|2022-06-04 16:32:10|1778.86|1772.66|1778.93|1772.73|1778.93|1772.73|1778.86|1772.66|9
1654360340000|2022-06-04 16:32:20|1778.92|1772.72|1778.92|1772.72|1778.99|1772.79|1778.88|1772.68|11
1654360350000|2022-06-04 16:32:30|1778.99|1772.79|1778.96|1772.76|1779.05|1772.85|1778.88|1772.68|14
1654360360000|2022-06-04 16:32:40|1778.73|1772.53|1778.81|1772.61|1778.84|1772.64|1778.68|1772.48|15
1654360370000|2022-06-04 16:32:50|1778.8|1772.6|1778.72|1772.52|1778.8|1772.6|1778.52|1772.32|19
1654360380000|2022-06-04 16:33:00|1778.71|1772.51|1778.6|1772.4|1778.71|1772.51|1778.59|1772.39|19
1654360390000|2022-06-04 16:33:10|1778.56|1772.36|1778.67|1772.47|1778.69|1772.49|1778.55|1772.35|21
1654360400000|2022-06-04 16:33:20|1778.69|1772.49|1778.68|1772.48|1778.69|1772.49|1778.67|1772.47|3
1654360410000|2022-06-04 16:33:30|1778.63|1772.43|1778.63|1772.43|1778.67|1772.47|1778.53|1772.33|20
1654360420000|2022-06-04 16:33:40|1778.65|1772.45|1778.62|1772.42|1778.69|1772.49|1778.61|1772.41|12
1654360430000|2022-06-04 16:33:50|1778.64|1772.44|1778.66|1772.46|1778.67|1772.47|1778.57|1772.37|15
1654360440000|2022-06-04 16:34:00|1778.67|1772.47|1778.47|1772.27|1778.67|1772.47|1778.42|1772.22|25
1654360450000|2022-06-04 16:34:10|1778.48|1772.28|1778.48|1772.28|1778.49|1772.29|1778.35|1772.15|28
1654360460000|2022-06-04 16:34:20|1778.49|1772.29|1778.42|1772.22|1778.49|1772.29|1778.36|1772.16|21
1654360470000|2022-06-04 16:34:30|1778.41|1772.21|1778.32|1772.12|1778.41|1772.21|1778.26|1772.06|31
1654360480000|2022-06-04 16:34:40|1778.31|1772.11|1778.36|1772.16|1778.37|1772.17|1778.25|1772.05|19
1654360490000|2022-06-04 16:34:50|1778.3|1772.1|1777.77|1771.57|1778.31|1772.11|1777.75|1771.55|30
1654360500000|2022-06-04 16:35:00|1777.76|1771.56|1777.9|1771.7|1777.9|1771.7|1777.75|1771.55|19
1654360510000|2022-06-04 16:35:10|1777.89|1771.69|1777.6|1771.4|1777.89|1771.69|1777.59|1771.39|17
1654360520000|2022-06-04 16:35:20|1777.57|1771.37|1776.81|1770.61|1777.62|1771.42|1776.81|1770.61|27
1654360530000|2022-06-04 16:35:30|1776.82|1770.62|1776.59|1770.39|1776.82|1770.62|1776.58|1770.38|26
1654360540000|2022-06-04 16:35:40|1776.6|1770.4|1776.08|1769.88|1776.61|1770.41|1776.07|1769.87|25
1654360550000|2022-06-04 16:35:50|1776.09|1769.89|1776.51|1770.31|1776.51|1770.31|1776.04|1769.84|12
1654360560000|2022-06-04 16:36:00|1776.49|1770.29|1776.33|1770.13|1776.49|1770.29|1776.25|1770.05|22
1654360570000|2022-06-04 16:36:10|1776.41|1770.21|1776.2|1770|1776.46|1770.26|1776.16|1769.96|29
1654360580000|2022-06-04 16:36:20|1776.21|1770.01|1776.29|1770.09|1776.35|1770.15|1776.18|1769.98|19
1654360590000|2022-06-04 16:36:30|1776.3|1770.1|1776.31|1770.11|1776.37|1770.17|1776.22|1770.02|19
1654360600000|2022-06-04 16:36:40|1776.32|1770.12|1776.26|1770.06|1776.33|1770.13|1776.2|1770|17
1654360610000|2022-06-04 16:36:50|1776.25|1770.05|1776.21|1770.01|1776.25|1770.05|1776.19|1769.99|12
1654360620000|2022-06-04 16:37:00|1776.2|1770|1776.31|1770.11|1776.31|1770.11|1776.14|1769.94|28
1654360630000|2022-06-04 16:37:10|1776.28|1770.08|1776.84|1770.64|1776.89|1770.69|1776.28|1770.08|18
1654360640000|2022-06-04 16:37:20|1776.89|1770.69|1776.84|1770.64|1776.91|1770.71|1776.82|1770.62|16
1654360650000|2022-06-04 16:37:30|1776.83|1770.63|1776.61|1770.41|1776.85|1770.65|1776.59|1770.39|18
1654360660000|2022-06-04 16:37:40|1776.6|1770.4|1776.22|1770.02|1776.64|1770.44|1776.2|1770|26
1654360670000|2022-06-04 16:37:50|1776.21|1770.01|1776.24|1770.04|1776.28|1770.08|1776.16|1769.96|20
1654360680000|2022-06-04 16:38:00|1776.27|1770.07|1776.31|1770.11|1776.31|1770.11|1776.24|1770.04|5
1654360690000|2022-06-04 16:38:10|1776.3|1770.1|1776.24|1770.04|1776.31|1770.11|1776.24|1770.04|13
1654360700000|2022-06-04 16:38:20|1776.25|1770.05|1776.75|1770.55|1776.77|1770.57|1776.24|1770.04|18
1654360710000|2022-06-04 16:38:30|1776.77|1770.57|1776.75|1770.55|1776.82|1770.62|1776.72|1770.52|25
1654360720000|2022-06-04 16:38:40|1776.77|1770.57|1776.56|1770.36|1776.77|1770.57|1776.39|1770.19|22
1654360730000|2022-06-04 16:38:50|1776.63|1770.43|1776.74|1770.54|1776.79|1770.59|1776.63|1770.43|23
1654360740000|2022-06-04 16:39:00|1776.75|1770.55|1777.44|1771.24|1777.46|1771.26|1776.75|1770.55|21
1654360750000|2022-06-04 16:39:10|1777.43|1771.23|1777.43|1771.23|1777.45|1771.25|1777.27|1771.07|27
1654360760000|2022-06-04 16:39:20|1777.42|1771.22|1776.87|1770.67|1777.42|1771.22|1776.86|1770.66|26
1654360770000|2022-06-04 16:39:30|1776.71|1770.51|1776.71|1770.51|1776.72|1770.52|1776.54|1770.34|29
1654360780000|2022-06-04 16:39:40|1776.68|1770.48|1776.72|1770.52|1776.73|1770.53|1776.68|1770.48|13
1654360790000|2022-06-04 16:39:50|1776.71|1770.51|1776.71|1770.51|1776.73|1770.53|1776.7|1770.5|12
1654360800000|2022-06-04 16:40:00|1776.75|1770.55|1777.1|1770.9|1777.1|1770.9|1776.75|1770.55|21
1654360810000|2022-06-04 16:40:10|1777.09|1770.89|1776.98|1770.78|1777.11|1770.91|1776.98|1770.78|25
1654360820000|2022-06-04 16:40:20|1777.01|1770.81|1777.33|1771.13|1777.34|1771.14|1776.98|1770.78|23
1654360830000|2022-06-04 16:40:30|1777.31|1771.11|1777.13|1770.93|1777.34|1771.14|1777.13|1770.93|27
1654360840000|2022-06-04 16:40:40|1777.12|1770.92|1777.13|1770.93|1777.15|1770.95|1777.12|1770.92|14
1654360850000|2022-06-04 16:40:50|1777.12|1770.92|1777.18|1770.98|1777.19|1770.99|1777.12|1770.92|6
1654360860000|2022-06-04 16:41:00|1777.2|1771|1777.75|1771.55|1777.79|1771.59|1777.2|1771|14
1654360870000|2022-06-04 16:41:10|1777.73|1771.53|1777.7|1771.5|1777.76|1771.56|1777.65|1771.45|17
1654360880000|2022-06-04 16:41:20|1777.75|1771.55|1777.75|1771.55|1777.78|1771.58|1777.65|1771.45|17
1654360890000|2022-06-04 16:41:30|1777.74|1771.54|1777.87|1771.67|1777.87|1771.67|1777.74|1771.54|25
1654360900000|2022-06-04 16:41:40|1777.86|1771.66|1777.83|1771.63|1777.87|1771.67|1777.75|1771.55|15
1654360910000|2022-06-04 16:41:50|1777.81|1771.61|1777.01|1770.81|1777.84|1771.64|1777.01|1770.81|24
1654360920000|2022-06-04 16:42:00|1777|1770.8|1777.54|1771.34|1777.55|1771.35|1776.96|1770.76|16
1654360930000|2022-06-04 16:42:10|1777.55|1771.35|1777.53|1771.33|1777.58|1771.38|1777.44|1771.24|22
1654360940000|2022-06-04 16:42:20|1777.5|1771.3|1777.6|1771.4|1777.61|1771.41|1777.5|1771.3|17
1654360950000|2022-06-04 16:42:30|1777.63|1771.43|1777.09|1770.89|1777.63|1771.43|1777.01|1770.81|30
1654360960000|2022-06-04 16:42:40|1777.08|1770.88|1777.13|1770.93|1777.19|1770.99|1777.07|1770.87|22
1654360970000|2022-06-04 16:42:50|1777.16|1770.96|1777.18|1770.98|1777.2|1771|1777.11|1770.91|23
1654360980000|2022-06-04 16:43:00|1777.2|1771|1777.24|1771.04|1777.26|1771.06|1777.17|1770.97|23
1654360990000|2022-06-04 16:43:10|1777.28|1771.08|1777.37|1771.17|1777.39|1771.19|1777.28|1771.08|17
1654361000000|2022-06-04 16:43:20|1777.38|1771.18|1777.55|1771.35|1777.59|1771.39|1777.38|1771.18|18
1654361010000|2022-06-04 16:43:30|1777.58|1771.38|1777.54|1771.34|1777.61|1771.41|1777.51|1771.31|24
1654361020000|2022-06-04 16:43:40|1777.56|1771.36|1777.36|1771.16|1777.56|1771.36|1777.36|1771.16|17
1654361030000|2022-06-04 16:43:50|1777.37|1771.17|1777.41|1771.21|1777.47|1771.27|1777.35|1771.15|21
1654361040000|2022-06-04 16:44:00|1777.42|1771.22|1776.99|1770.79|1777.51|1771.31|1776.97|1770.77|27
1654361050000|2022-06-04 16:44:10|1777|1770.8|1777.01|1770.81|1777.02|1770.82|1776.97|1770.77|10
1654361060000|2022-06-04 16:44:20|1777|1770.8|1777.17|1770.97|1777.17|1770.97|1776.99|1770.79|17
1654361070000|2022-06-04 16:44:30|1777.19|1770.99|1777.19|1770.99|1777.22|1771.02|1777.14|1770.94|12
1654361080000|2022-06-04 16:44:40|1777.18|1770.98|1777.2|1771|1777.23|1771.03|1777.18|1770.98|13
1654361090000|2022-06-04 16:44:50|1777.19|1770.99|1776.8|1770.6|1777.2|1771|1776.75|1770.55|15
1654361100000|2022-06-04 16:45:00|1776.81|1770.61|1776.93|1770.73|1776.93|1770.73|1776.8|1770.6|24
1654361110000|2022-06-04 16:45:10|1776.92|1770.72|1777.07|1770.87|1777.15|1770.95|1776.73|1770.53|24
1654361120000|2022-06-04 16:45:20|1777.08|1770.88|1776.23|1770.03|1777.12|1770.92|1776.23|1770.03|23
1654361130000|2022-06-04 16:45:30|1776.2|1770|1776.26|1770.06|1776.26|1770.06|1776.2|1770|16
1654361140000|2022-06-04 16:45:40|1776.28|1770.08|1776.32|1770.12|1776.36|1770.16|1776.27|1770.07|20
1654361150000|2022-06-04 16:45:50|1776.3|1770.1|1776.25|1770.05|1776.3|1770.1|1776.24|1770.04|9
1654361160000|2022-06-04 16:46:00|1776.26|1770.06|1776.27|1770.07|1776.3|1770.1|1776.24|1770.04|16
1654361170000|2022-06-04 16:46:10|1776.28|1770.08|1776.22|1770.02|1776.3|1770.1|1776.18|1769.98|25
1654361180000|2022-06-04 16:46:20|1776.23|1770.03|1776.22|1770.02|1776.26|1770.06|1776.2|1770|29
1654361190000|2022-06-04 16:46:30|1776.23|1770.03|1776.1|1769.9|1776.24|1770.04|1776.08|1769.88|30
1654361200000|2022-06-04 16:46:40|1776.12|1769.92|1776.16|1769.96|1776.19|1769.99|1776.09|1769.89|25
1654361210000|2022-06-04 16:46:50|1776.14|1769.94|1776.23|1770.03|1776.25|1770.05|1776.13|1769.93|17
1654361220000|2022-06-04 16:47:00|1776.21|1770.01|1776.2|1770|1776.23|1770.03|1776.2|1770|12
1654361230000|2022-06-04 16:47:10|1776.17|1769.97|1775.92|1769.72|1776.17|1769.97|1775.92|1769.72|24
1654361240000|2022-06-04 16:47:20|1775.73|1769.53|1774.69|1768.49|1775.73|1769.53|1774.59|1768.39|28
1654361250000|2022-06-04 16:47:30|1774.76|1768.56|1775.2|1769|1775.2|1769|1774.76|1768.56|29
1654361260000|2022-06-04 16:47:40|1775.27|1769.07|1774.75|1768.55|1775.32|1769.12|1774.75|1768.55|29
1654361270000|2022-06-04 16:47:50|1774.78|1768.58|1774.8|1768.6|1774.84|1768.64|1774.68|1768.48|26
1654361280000|2022-06-04 16:48:00|1774.81|1768.61|1774.43|1768.23|1774.81|1768.61|1774.39|1768.19|24
1654361290000|2022-06-04 16:48:10|1774.41|1768.21|1773.96|1767.76|1774.45|1768.25|1773.9|1767.7|36
1654361300000|2022-06-04 16:48:20|1773.95|1767.75|1773.93|1767.73|1774.03|1767.83|1773.85|1767.65|25
1654361310000|2022-06-04 16:48:30|1773.88|1767.68|1774.17|1767.97|1774.17|1767.97|1773.88|1767.68|15
1654361320000|2022-06-04 16:48:40|1774.21|1768.01|1774.48|1768.28|1774.5|1768.3|1774.01|1767.81|26
1654361330000|2022-06-04 16:48:50|1774.49|1768.29|1774.58|1768.38|1774.62|1768.42|1774.49|1768.29|17
1654361340000|2022-06-04 16:49:00|1774.6|1768.4|1774.48|1768.28|1774.6|1768.4|1774.44|1768.24|21
1654361350000|2022-06-04 16:49:10|1774.49|1768.29|1774.24|1768.04|1774.55|1768.35|1774.22|1768.02|20
1654361360000|2022-06-04 16:49:20|1774.26|1768.06|1774.49|1768.29|1774.49|1768.29|1774.26|1768.06|21
1654361370000|2022-06-04 16:49:30|1774.47|1768.27|1774.42|1768.22|1774.48|1768.28|1774.42|1768.22|16
1654361380000|2022-06-04 16:49:40|1774.45|1768.25|1774.42|1768.22|1774.46|1768.26|1774.4|1768.2|16
1654361390000|2022-06-04 16:49:50|1774.4|1768.2|1774.38|1768.18|1774.4|1768.2|1774.38|1768.18|15
1654361400000|2022-06-04 16:50:00|1774.37|1768.17|1774.65|1768.45|1774.69|1768.49|1774.37|1768.17|17
1654361410000|2022-06-04 16:50:10|1774.6|1768.4|1774.43|1768.23|1774.7|1768.5|1774.37|1768.17|26
1654361420000|2022-06-04 16:50:20|1774.42|1768.22|1775.15|1768.95|1775.15|1768.95|1774.39|1768.19|26
1654361430000|2022-06-04 16:50:30|1775.12|1768.92|1775.03|1768.83|1775.12|1768.92|1775.01|1768.81|27
1654361440000|2022-06-04 16:50:40|1775.02|1768.82|1775.01|1768.81|1775.05|1768.85|1774.99|1768.79|10
1654361450000|2022-06-04 16:50:50|1775|1768.8|1775.01|1768.81|1775.05|1768.85|1774.98|1768.78|19
1654361460000|2022-06-04 16:51:00|1775.02|1768.82|1775.5|1769.3|1775.56|1769.36|1775.02|1768.82|17
1654361470000|2022-06-04 16:51:10|1775.49|1769.29|1775.44|1769.24|1775.49|1769.29|1775.36|1769.16|25
1654361480000|2022-06-04 16:51:20|1775.41|1769.21|1775.27|1769.07|1775.45|1769.25|1775.23|1769.03|27
1654361490000|2022-06-04 16:51:30|1775.32|1769.12|1775.27|1769.07|1775.32|1769.12|1775.24|1769.04|22
1654361500000|2022-06-04 16:51:40|1775.26|1769.06|1774.74|1768.54|1775.28|1769.08|1774.64|1768.44|21
1654361510000|2022-06-04 16:51:50|1774.73|1768.53|1774.76|1768.56|1774.77|1768.57|1774.7|1768.5|20
1654361520000|2022-06-04 16:52:00|1774.75|1768.55|1775.03|1768.83|1775.03|1768.83|1774.74|1768.54|12
1654361530000|2022-06-04 16:52:10|1775.02|1768.82|1775.11|1768.91|1775.36|1769.16|1774.99|1768.79|22
1654361540000|2022-06-04 16:52:20|1775.1|1768.9|1774.72|1768.52|1775.1|1768.9|1774.64|1768.44|23
1654361550000|2022-06-04 16:52:30|1774.75|1768.55|1774.67|1768.47|1774.76|1768.56|1774.61|1768.41|15
1654361560000|2022-06-04 16:52:40|1774.68|1768.48|1774.78|1768.58|1774.79|1768.59|1774.64|1768.44|12
1654361570000|2022-06-04 16:52:50|1774.77|1768.57|1774.79|1768.59|1774.79|1768.59|1774.71|1768.51|16
1654361580000|2022-06-04 16:53:00|1774.81|1768.61|1775.43|1769.23|1775.44|1769.24|1774.81|1768.61|18
1654361590000|2022-06-04 16:53:10|1775.4|1769.2|1775.47|1769.27|1775.47|1769.27|1775.06|1768.86|23
1654361600000|2022-06-04 16:53:20|1775.44|1769.24|1775.51|1769.31|1775.54|1769.34|1775.44|1769.24|8
1654361610000|2022-06-04 16:53:30|1775.52|1769.32|1775.5|1769.3|1775.54|1769.34|1775.46|1769.26|10
1654361620000|2022-06-04 16:53:40|1775.51|1769.31|1775.47|1769.27|1775.51|1769.31|1775.45|1769.25|12
1654361630000|2022-06-04 16:53:50|1775.46|1769.26|1775.48|1769.28|1775.48|1769.28|1775.46|1769.26|8
1654361640000|2022-06-04 16:54:00|1775.47|1769.27|1775.43|1769.23|1775.47|1769.27|1775.39|1769.19|15
1654361650000|2022-06-04 16:54:10|1775.44|1769.24|1775.48|1769.28|1775.49|1769.29|1775.41|1769.21|10
1654361660000|2022-06-04 16:54:20|1775.5|1769.3|1775.11|1768.91|1775.5|1769.3|1775.07|1768.87|20
1654361670000|2022-06-04 16:54:30|1775.1|1768.9|1775.12|1768.92|1775.13|1768.93|1775.1|1768.9|18
1654361680000|2022-06-04 16:54:40|1775.11|1768.91|1775.19|1768.99|1775.2|1769|1775.1|1768.9|11
1654361690000|2022-06-04 16:54:50|1775.21|1769.01|1775.25|1769.05|1775.28|1769.08|1775.14|1768.94|20
1654361700000|2022-06-04 16:55:00|1775.22|1769.02|1775.26|1769.06|1775.26|1769.06|1775.2|1769|26
1654361710000|2022-06-04 16:55:10|1775.27|1769.07|1775.31|1769.11|1775.33|1769.13|1775.24|1769.04|14
1654361720000|2022-06-04 16:55:20|1775.32|1769.12|1775.29|1769.09|1775.33|1769.13|1775.28|1769.08|6
1654361740000|2022-06-04 16:55:40|1775.28|1769.08|1775.3|1769.1|1775.34|1769.14|1775.27|1769.07|14
1654361750000|2022-06-04 16:55:50|1775.29|1769.09|1775.23|1769.03|1775.29|1769.09|1775.22|1769.02|11
1654361760000|2022-06-04 16:56:00|1775.28|1769.08|1775.5|1769.3|1775.52|1769.32|1775.28|1769.08|17
1654361770000|2022-06-04 16:56:10|1775.52|1769.32|1775.51|1769.31|1775.52|1769.32|1775.5|1769.3|3
1654361780000|2022-06-04 16:56:20|1775.52|1769.32|1775.53|1769.33|1775.56|1769.36|1775.5|1769.3|9
1654361790000|2022-06-04 16:56:30|1775.54|1769.34|1774.82|1768.62|1775.54|1769.34|1774.79|1768.59|23
1654361800000|2022-06-04 16:56:40|1774.81|1768.61|1774.88|1768.68|1775.19|1768.99|1774.81|1768.61|22
1654361810000|2022-06-04 16:56:50|1774.84|1768.64|1775.03|1768.83|1775.06|1768.86|1774.84|1768.64|25
1654361820000|2022-06-04 16:57:00|1775.04|1768.84|1774.97|1768.77|1775.07|1768.87|1774.96|1768.76|18
1654361830000|2022-06-04 16:57:10|1774.93|1768.73|1774.99|1768.79|1774.99|1768.79|1774.88|1768.68|13
1654361840000|2022-06-04 16:57:20|1775|1768.8|1774.72|1768.52|1775|1768.8|1774.7|1768.5|26
1654361850000|2022-06-04 16:57:30|1774.73|1768.53|1774.57|1768.37|1774.75|1768.55|1774.52|1768.32|16
1654361860000|2022-06-04 16:57:40|1774.58|1768.38|1774.57|1768.37|1774.66|1768.46|1774.54|1768.34|21
1654361870000|2022-06-04 16:57:50|1774.47|1768.27|1774.25|1768.05|1774.47|1768.27|1774.18|1767.98|20
1654361880000|2022-06-04 16:58:00|1774.23|1768.03|1774.63|1768.43|1774.63|1768.43|1774.23|1768.03|24
1654361890000|2022-06-04 16:58:10|1774.77|1768.57|1774.74|1768.54|1774.89|1768.69|1774.71|1768.51|24
1654361900000|2022-06-04 16:58:20|1774.72|1768.52|1774.77|1768.57|1774.77|1768.57|1774.61|1768.41|28
1654361910000|2022-06-04 16:58:30|1774.76|1768.56|1774.79|1768.59|1774.81|1768.61|1774.74|1768.54|18
1654361920000|2022-06-04 16:58:40|1774.78|1768.58|1774.57|1768.37|1774.8|1768.6|1774.57|1768.37|26
1654361930000|2022-06-04 16:58:50|1774.56|1768.36|1774.91|1768.71|1774.91|1768.71|1774.56|1768.36|21
1654361940000|2022-06-04 16:59:00|1774.93|1768.73|1774.89|1768.69|1774.94|1768.74|1774.83|1768.63|25
1654361950000|2022-06-04 16:59:10|1774.88|1768.68|1774.78|1768.58|1774.93|1768.73|1774.67|1768.47|23
1654361960000|2022-06-04 16:59:20|1774.81|1768.61|1774.56|1768.36|1774.81|1768.61|1774.56|1768.36|16
1654361970000|2022-06-04 16:59:30|1774.57|1768.37|1774.59|1768.39|1774.64|1768.44|1774.56|1768.36|21
1654361980000|2022-06-04 16:59:40|1774.61|1768.41|1774.59|1768.39|1774.62|1768.42|1774.58|1768.38|15
1654361990000|2022-06-04 16:59:50|1774.61|1768.41|1774.81|1768.61|1774.82|1768.62|1774.6|1768.4|14
1654362000000|2022-06-04 17:00:00|1774.82|1768.62|1774.72|1768.52|1774.82|1768.62|1774.71|1768.51|24
1654362010000|2022-06-04 17:00:10|1774.73|1768.53|1774.72|1768.52|1774.75|1768.55|1774.69|1768.49|19
1654362020000|2022-06-04 17:00:20|1774.74|1768.54|1774.94|1768.74|1774.94|1768.74|1774.7|1768.5|20
1654362030000|2022-06-04 17:00:30|1774.93|1768.73|1774.41|1768.21|1774.94|1768.74|1774.29|1768.09|32
1654362040000|2022-06-04 17:00:40|1774.42|1768.22|1774.47|1768.27|1774.47|1768.27|1774.39|1768.19|24
1654362050000|2022-06-04 17:00:50|1774.48|1768.28|1774.56|1768.36|1774.59|1768.39|1774.48|1768.28|15
1654362060000|2022-06-04 17:01:00|1774.59|1768.39|1774.59|1768.39|1774.59|1768.39|1774.56|1768.36|16
1654362070000|2022-06-04 17:01:10|1774.56|1768.36|1774.84|1768.64|1774.85|1768.65|1774.56|1768.36|20
1654362080000|2022-06-04 17:01:20|1774.83|1768.63|1775.01|1768.81|1775.14|1768.94|1774.82|1768.62|21
1654362090000|2022-06-04 17:01:30|1775.02|1768.82|1775.11|1768.91|1775.16|1768.96|1775.02|1768.82|24
1654362100000|2022-06-04 17:01:40|1775.12|1768.92|1775.11|1768.91|1775.15|1768.95|1775.03|1768.83|19
1654362110000|2022-06-04 17:01:50|1775.12|1768.92|1775.05|1768.85|1775.15|1768.95|1775|1768.8|23
1654362120000|2022-06-04 17:02:00|1775.07|1768.87|1774.88|1768.68|1775.07|1768.87|1774.85|1768.65|21
1654362130000|2022-06-04 17:02:10|1774.89|1768.69|1774.92|1768.72|1774.93|1768.73|1774.87|1768.67|6
1654362140000|2022-06-04 17:02:20|1774.93|1768.73|1774.92|1768.72|1774.93|1768.73|1774.85|1768.65|16
1654362150000|2022-06-04 17:02:30|1774.94|1768.74|1774.91|1768.71|1774.94|1768.74|1774.89|1768.69|11
1654362160000|2022-06-04 17:02:40|1774.93|1768.73|1774.96|1768.76|1774.96|1768.76|1774.91|1768.71|14
1654362170000|2022-06-04 17:02:50|1775.03|1768.83|1775.24|1769.04|1775.26|1769.06|1775.02|1768.82|19
1654362180000|2022-06-04 17:03:00|1775.25|1769.05|1775.28|1769.08|1775.28|1769.08|1775.21|1769.01|15
1654362190000|2022-06-04 17:03:10|1775.29|1769.09|1774.8|1768.6|1775.29|1769.09|1774.69|1768.49|15
1654362200000|2022-06-04 17:03:20|1774.81|1768.61|1774.83|1768.63|1774.86|1768.66|1774.8|1768.6|14
1654362210000|2022-06-04 17:03:30|1774.85|1768.65|1774.81|1768.61|1774.86|1768.66|1774.72|1768.52|20
1654362220000|2022-06-04 17:03:40|1774.79|1768.59|1774.83|1768.63|1774.83|1768.63|1774.79|1768.59|13
1654362230000|2022-06-04 17:03:50|1774.82|1768.62|1774.61|1768.41|1774.83|1768.63|1774.6|1768.4|20
1654362240000|2022-06-04 17:04:00|1774.59|1768.39|1774.93|1768.73|1774.94|1768.74|1774.53|1768.33|29
1654362250000|2022-06-04 17:04:10|1774.96|1768.76|1774.75|1768.55|1774.96|1768.76|1774.53|1768.33|27
1654362260000|2022-06-04 17:04:20|1774.76|1768.56|1775.28|1769.08|1775.57|1769.37|1774.63|1768.43|30
1654362270000|2022-06-04 17:04:30|1775.29|1769.09|1774.86|1768.66|1775.3|1769.1|1774.84|1768.64|28
1654362280000|2022-06-04 17:04:40|1774.89|1768.69|1774.64|1768.44|1774.89|1768.69|1774.63|1768.43|24
1654362290000|2022-06-04 17:04:50|1774.65|1768.45|1774.61|1768.41|1774.8|1768.6|1774.61|1768.41|29
1654362300000|2022-06-04 17:05:00|1774.62|1768.42|1774.67|1768.47|1774.67|1768.47|1774.61|1768.41|22
1654362310000|2022-06-04 17:05:10|1774.74|1768.54|1774.71|1768.51|1774.77|1768.57|1774.68|1768.48|28
1654362320000|2022-06-04 17:05:20|1774.72|1768.52|1774.66|1768.46|1774.74|1768.54|1774.58|1768.38|20
1654362330000|2022-06-04 17:05:30|1774.64|1768.44|1774.41|1768.21|1774.73|1768.53|1774.34|1768.14|29
1654362340000|2022-06-04 17:05:40|1774.39|1768.19|1774.12|1767.92|1774.42|1768.22|1773.98|1767.78|30
1654362350000|2022-06-04 17:05:50|1774.15|1767.95|1774.08|1767.88|1774.23|1768.03|1774.06|1767.86|29
1654362360000|2022-06-04 17:06:00|1774.06|1767.86|1774.08|1767.88|1774.21|1768.01|1774.02|1767.82|28
1654362370000|2022-06-04 17:06:10|1774.1|1767.9|1773.6|1767.4|1774.11|1767.91|1773.58|1767.38|22
1654362380000|2022-06-04 17:06:20|1773.58|1767.38|1773.6|1767.4|1773.66|1767.46|1773.57|1767.37|22
1654362390000|2022-06-04 17:06:30|1773.59|1767.39|1774.13|1767.93|1774.14|1767.94|1773.59|1767.39|19
1654362400000|2022-06-04 17:06:40|1774.14|1767.94|1773.89|1767.69|1774.14|1767.94|1773.88|1767.68|29
1654362410000|2022-06-04 17:06:50|1773.91|1767.71|1773.62|1767.42|1773.94|1767.74|1773.62|1767.42|26
1654362420000|2022-06-04 17:07:00|1773.63|1767.43|1773.68|1767.48|1773.75|1767.55|1773.62|1767.42|17
1654362430000|2022-06-04 17:07:10|1773.69|1767.49|1773.75|1767.55|1773.78|1767.58|1773.67|1767.47|21
1654362440000|2022-06-04 17:07:20|1773.76|1767.56|1773.84|1767.64|1773.9|1767.7|1773.7|1767.5|27
1654362450000|2022-06-04 17:07:30|1773.88|1767.68|1773.25|1767.05|1773.89|1767.69|1773.21|1767.01|28
1654362460000|2022-06-04 17:07:40|1773.23|1767.03|1773.23|1767.03|1773.26|1767.06|1773.2|1767|26
1654362470000|2022-06-04 17:07:50|1773.22|1767.02|1773.21|1767.01|1773.24|1767.04|1773.17|1766.97|29
1654362480000|2022-06-04 17:08:00|1773.19|1766.99|1772.95|1766.75|1773.25|1767.05|1772.94|1766.74|21
1654362490000|2022-06-04 17:08:10|1772.93|1766.73|1772.35|1766.15|1772.94|1766.74|1772.31|1766.11|31
1654362500000|2022-06-04 17:08:20|1772.32|1766.12|1772.31|1766.11|1772.35|1766.15|1772.29|1766.09|14
1654362510000|2022-06-04 17:08:30|1772.32|1766.12|1772.32|1766.12|1772.4|1766.2|1772.29|1766.09|24
1654362520000|2022-06-04 17:08:40|1772.31|1766.11|1772.28|1766.08|1772.33|1766.13|1772.28|1766.08|21
1654362530000|2022-06-04 17:08:50|1772.29|1766.09|1772.25|1766.05|1772.29|1766.09|1772.15|1765.95|25
1654362540000|2022-06-04 17:09:00|1772.4|1766.2|1772.56|1766.36|1772.56|1766.36|1772.33|1766.13|29
1654362550000|2022-06-04 17:09:10|1772.83|1766.63|1772.85|1766.65|1773.15|1766.95|1772.83|1766.63|23
1654362560000|2022-06-04 17:09:20|1772.87|1766.67|1773.11|1766.91|1773.11|1766.91|1772.86|1766.66|14
1654362570000|2022-06-04 17:09:30|1773.09|1766.89|1772.3|1766.1|1773.1|1766.9|1772.22|1766.02|23
1654362580000|2022-06-04 17:09:40|1772.33|1766.13|1772.38|1766.18|1772.38|1766.18|1772.31|1766.11|14
1654362590000|2022-06-04 17:09:50|1772.39|1766.19|1772.49|1766.29|1772.59|1766.39|1772.39|1766.19|18
1654362600000|2022-06-04 17:10:00|1772.47|1766.27|1772.58|1766.38|1772.6|1766.4|1772.45|1766.25|27
1654362610000|2022-06-04 17:10:10|1772.62|1766.42|1772.8|1766.6|1773.56|1767.36|1772.62|1766.42|27
1654362620000|2022-06-04 17:10:20|1772.76|1766.56|1772.81|1766.61|1772.84|1766.64|1772.76|1766.56|26
1654362630000|2022-06-04 17:10:30|1772.8|1766.6|1772.89|1766.69|1772.9|1766.7|1772.8|1766.6|19
1654362640000|2022-06-04 17:10:40|1772.88|1766.68|1773.14|1766.94|1773.17|1766.97|1772.87|1766.67|17
1654362650000|2022-06-04 17:10:50|1773.16|1766.96|1772.83|1766.63|1773.16|1766.96|1772.75|1766.55|28
1654362660000|2022-06-04 17:11:00|1772.86|1766.66|1772.89|1766.69|1772.91|1766.71|1772.84|1766.64|19
1654362670000|2022-06-04 17:11:10|1772.87|1766.67|1772.72|1766.52|1772.89|1766.69|1772.69|1766.49|21
1654362680000|2022-06-04 17:11:20|1772.73|1766.53|1772.68|1766.48|1772.75|1766.55|1772.62|1766.42|28
1654362690000|2022-06-04 17:11:30|1772.72|1766.52|1772.77|1766.57|1772.79|1766.59|1772.7|1766.5|13
1654362700000|2022-06-04 17:11:40|1772.71|1766.51|1772.4|1766.2|1772.75|1766.55|1772.38|1766.18|19
1654362710000|2022-06-04 17:11:50|1772.39|1766.19|1772.47|1766.27|1772.56|1766.36|1772.38|1766.18|20
1654362720000|2022-06-04 17:12:00|1772.49|1766.29|1773.52|1767.32|1773.52|1767.32|1772.48|1766.28|18
1654362730000|2022-06-04 17:12:10|1773.53|1767.33|1773.57|1767.37|1773.58|1767.38|1773.49|1767.29|21
1654362740000|2022-06-04 17:12:20|1773.53|1767.33|1773.43|1767.23|1773.58|1767.38|1773.42|1767.22|21
1654362750000|2022-06-04 17:12:30|1773.42|1767.22|1773.09|1766.89|1773.42|1767.22|1772.86|1766.66|16
1654362760000|2022-06-04 17:12:40|1773.1|1766.9|1773.07|1766.87|1773.17|1766.97|1773.06|1766.86|19
1654362770000|2022-06-04 17:12:50|1773.14|1766.94|1772.91|1766.71|1773.16|1766.96|1772.87|1766.67|21
1654362780000|2022-06-04 17:13:00|1772.99|1766.79|1772.96|1766.76|1773|1766.8|1772.85|1766.65|27
1654362790000|2022-06-04 17:13:10|1772.9|1766.7|1772.7|1766.5|1772.95|1766.75|1772.6|1766.4|26
1654362800000|2022-06-04 17:13:20|1772.71|1766.51|1772.74|1766.54|1772.74|1766.54|1772.61|1766.41|24
1654362810000|2022-06-04 17:13:30|1772.72|1766.52|1772.78|1766.58|1772.8|1766.6|1772.63|1766.43|30
1654362820000|2022-06-04 17:13:40|1772.79|1766.59|1772.76|1766.56|1772.8|1766.6|1772.74|1766.54|19
1654362830000|2022-06-04 17:13:50|1772.75|1766.55|1772.53|1766.33|1772.75|1766.55|1772.53|1766.33|25
1654362840000|2022-06-04 17:14:00|1772.48|1766.28|1772.54|1766.34|1772.57|1766.37|1772.48|1766.28|19
1654362850000|2022-06-04 17:14:10|1772.53|1766.33|1772.73|1766.53|1772.74|1766.54|1772.52|1766.32|25
1654362860000|2022-06-04 17:14:20|1772.74|1766.54|1772.48|1766.28|1772.76|1766.56|1772.48|1766.28|17
1654362870000|2022-06-04 17:14:30|1772.49|1766.29|1772.48|1766.28|1772.56|1766.36|1772.43|1766.23|25
1654362880000|2022-06-04 17:14:40|1772.49|1766.29|1772.45|1766.25|1772.51|1766.31|1772.45|1766.25|11
1654362890000|2022-06-04 17:14:50|1772.38|1766.18|1772.41|1766.21|1772.41|1766.21|1772.12|1765.92|21
1654362900000|2022-06-04 17:15:00|1772.38|1766.18|1772.16|1765.96|1772.38|1766.18|1772.14|1765.94|23
1654362910000|2022-06-04 17:15:10|1772.14|1765.94|1771.17|1764.97|1772.14|1765.94|1771.07|1764.87|29
1654362920000|2022-06-04 17:15:20|1771.14|1764.94|1771.18|1764.98|1771.19|1764.99|1771.13|1764.93|16
1654362930000|2022-06-04 17:15:30|1771.16|1764.96|1771.8|1765.6|1771.93|1765.73|1771.16|1764.96|26
1654362940000|2022-06-04 17:15:40|1771.81|1765.61|1771.14|1764.94|1771.81|1765.61|1771.12|1764.92|24
1654362950000|2022-06-04 17:15:50|1771.15|1764.95|1771.52|1765.32|1771.52|1765.32|1771.13|1764.93|20
1654362960000|2022-06-04 17:16:00|1771.47|1765.27|1771.4|1765.2|1771.61|1765.41|1771.4|1765.2|27
1654362970000|2022-06-04 17:16:10|1771.46|1765.26|1770.79|1764.59|1771.49|1765.29|1770.79|1764.59|30
1654362980000|2022-06-04 17:16:20|1770.83|1764.63|1769.47|1763.27|1770.89|1764.69|1769.44|1763.24|32
1654362990000|2022-06-04 17:16:30|1769.45|1763.25|1769.66|1763.46|1770.01|1763.81|1769.41|1763.21|34
1654363000000|2022-06-04 17:16:40|1769.68|1763.48|1769.61|1763.41|1769.69|1763.49|1769.27|1763.07|28
1654363010000|2022-06-04 17:16:50|1769.63|1763.43|1770.23|1764.03|1770.25|1764.05|1769.63|1763.43|32
1654363020000|2022-06-04 17:17:00|1770.21|1764.01|1771.69|1765.49|1771.69|1765.49|1770.16|1763.96|31
1654363030000|2022-06-04 17:17:10|1771.68|1765.48|1771.37|1765.17|1771.78|1765.58|1771.34|1765.14|28
1654363040000|2022-06-04 17:17:20|1771.4|1765.2|1771.94|1765.74|1771.94|1765.74|1771.3|1765.1|26
1654363050000|2022-06-04 17:17:30|1772.1|1765.9|1771.8|1765.6|1772.13|1765.93|1771.7|1765.5|30
1654363060000|2022-06-04 17:17:40|1771.75|1765.55|1771.88|1765.68|1772.06|1765.86|1771.73|1765.53|26
1654363070000|2022-06-04 17:17:50|1771.79|1765.59|1772.11|1765.91|1772.16|1765.96|1771.79|1765.59|27
1654363080000|2022-06-04 17:18:00|1772.12|1765.92|1771.52|1765.32|1772.15|1765.95|1771.52|1765.32|27
1654363090000|2022-06-04 17:18:10|1771.53|1765.33|1771.83|1765.63|1771.83|1765.63|1771.53|1765.33|19
1654363100000|2022-06-04 17:18:20|1771.8|1765.6|1771.87|1765.67|1772.07|1765.87|1771.78|1765.58|16
1654363110000|2022-06-04 17:18:30|1771.93|1765.73|1772.53|1766.33|1772.59|1766.39|1771.89|1765.69|23
1654363120000|2022-06-04 17:18:40|1772.55|1766.35|1772.5|1766.3|1772.56|1766.36|1772.47|1766.27|19
1654363130000|2022-06-04 17:18:50|1772.52|1766.32|1772.28|1766.08|1772.57|1766.37|1772.28|1766.08|18
1654363140000|2022-06-04 17:19:00|1772.27|1766.07|1772.47|1766.27|1772.48|1766.28|1772.27|1766.07|22
1654363150000|2022-06-04 17:19:10|1772.46|1766.26|1772.59|1766.39|1772.59|1766.39|1772.44|1766.24|30
1654363160000|2022-06-04 17:19:20|1772.82|1766.62|1771.96|1765.76|1772.87|1766.67|1771.93|1765.73|21
1654363170000|2022-06-04 17:19:30|1771.97|1765.77|1771.97|1765.77|1771.98|1765.78|1771.93|1765.73|17
1654363180000|2022-06-04 17:19:40|1771.96|1765.76|1772.34|1766.14|1772.34|1766.14|1771.94|1765.74|14
1654363190000|2022-06-04 17:19:50|1772.27|1766.07|1772.16|1765.96|1772.3|1766.1|1772.14|1765.94|19
1654363200000|2022-06-04 17:20:00|1772.19|1765.99|1772.23|1766.03|1772.28|1766.08|1772.16|1765.96|23
1654363210000|2022-06-04 17:20:10|1772.24|1766.04|1772.27|1766.07|1772.27|1766.07|1772.1|1765.9|26
1654363220000|2022-06-04 17:20:20|1772.21|1766.01|1772.29|1766.09|1772.33|1766.13|1772.19|1765.99|21
1654363230000|2022-06-04 17:20:30|1772.28|1766.08|1772.3|1766.1|1772.32|1766.12|1772.17|1765.97|26
1654363240000|2022-06-04 17:20:40|1772.29|1766.09|1772.3|1766.1|1772.35|1766.15|1772.25|1766.05|14
1654363250000|2022-06-04 17:20:50|1772.29|1766.09|1771.17|1764.97|1772.29|1766.09|1771.1|1764.9|28
1654363260000|2022-06-04 17:21:00|1771.18|1764.98|1771.98|1765.78|1771.98|1765.78|1771.09|1764.89|33
1654363270000|2022-06-04 17:21:10|1772.12|1765.92|1772.12|1765.92|1772.19|1765.99|1772.07|1765.87|19
1654363280000|2022-06-04 17:21:20|1772.09|1765.89|1771.58|1765.38|1772.09|1765.89|1771.57|1765.37|21
1654363290000|2022-06-04 17:21:30|1771.6|1765.4|1771.82|1765.62|1771.83|1765.63|1771.57|1765.37|23
1654363300000|2022-06-04 17:21:40|1771.79|1765.59|1771.65|1765.45|1771.8|1765.6|1771.64|1765.44|22
1654363310000|2022-06-04 17:21:50|1771.64|1765.44|1771.69|1765.49|1771.73|1765.53|1771.59|1765.39|26
1654363320000|2022-06-04 17:22:00|1771.68|1765.48|1771.6|1765.4|1771.8|1765.6|1771.6|1765.4|22
1654363330000|2022-06-04 17:22:10|1771.61|1765.41|1771.65|1765.45|1771.65|1765.45|1771.59|1765.39|15
1654363340000|2022-06-04 17:22:20|1771.64|1765.44|1771.55|1765.35|1771.67|1765.47|1771.55|1765.35|26
1654363350000|2022-06-04 17:22:30|1771.56|1765.36|1771.53|1765.33|1771.66|1765.46|1771.35|1765.15|23
1654363360000|2022-06-04 17:22:40|1771.5|1765.3|1771.48|1765.28|1771.56|1765.36|1771.44|1765.24|21
1654363370000|2022-06-04 17:22:50|1771.49|1765.29|1771.48|1765.28|1771.49|1765.29|1771.47|1765.27|10
1654363380000|2022-06-04 17:23:00|1771.49|1765.29|1771.48|1765.28|1771.5|1765.3|1771.45|1765.25|25
1654363390000|2022-06-04 17:23:10|1771.49|1765.29|1771.45|1765.25|1771.49|1765.29|1771.39|1765.19|20
1654363400000|2022-06-04 17:23:20|1771.43|1765.23|1771.46|1765.26|1771.5|1765.3|1771.39|1765.19|18
1654363410000|2022-06-04 17:23:30|1771.45|1765.25|1771.71|1765.51|1771.71|1765.51|1771.42|1765.22|19
1654363420000|2022-06-04 17:23:40|1771.72|1765.52|1771.58|1765.38|1771.72|1765.52|1771.58|1765.38|26
1654363430000|2022-06-04 17:23:50|1771.56|1765.36|1771.54|1765.34|1771.59|1765.39|1771.54|1765.34|17
1654363440000|2022-06-04 17:24:00|1771.57|1765.37|1771.52|1765.32|1771.58|1765.38|1771.51|1765.31|13
1654363450000|2022-06-04 17:24:10|1771.53|1765.33|1771.59|1765.39|1771.65|1765.45|1771.53|1765.33|21
1654363460000|2022-06-04 17:24:20|1771.6|1765.4|1771.59|1765.39|1771.6|1765.4|1771.55|1765.35|15
1654363470000|2022-06-04 17:24:30|1771.6|1765.4|1771.59|1765.39|1771.6|1765.4|1771.59|1765.39|6
1654363480000|2022-06-04 17:24:40|1771.61|1765.41|1771.81|1765.61|1771.81|1765.61|1771.58|1765.38|9
1654363490000|2022-06-04 17:24:50|1771.82|1765.62|1771.74|1765.54|1771.82|1765.62|1771.74|1765.54|16
1654363500000|2022-06-04 17:25:00|1771.72|1765.52|1771.71|1765.51|1771.81|1765.61|1771.69|1765.49|21
1654363510000|2022-06-04 17:25:10|1771.7|1765.5|1771.79|1765.59|1771.88|1765.68|1771.7|1765.5|25
1654363520000|2022-06-04 17:25:20|1771.78|1765.58|1771.77|1765.57|1771.81|1765.61|1771.75|1765.55|15
1654363530000|2022-06-04 17:25:30|1771.78|1765.58|1771.76|1765.56|1771.79|1765.59|1771.73|1765.53|20
1654363540000|2022-06-04 17:25:40|1771.74|1765.54|1771.55|1765.35|1771.8|1765.6|1771.55|1765.35|23
1654363550000|2022-06-04 17:25:50|1771.56|1765.36|1771.58|1765.38|1771.6|1765.4|1771.51|1765.31|17
1654363560000|2022-06-04 17:26:00|1771.59|1765.39|1771.58|1765.38|1771.59|1765.39|1771.58|1765.38|2
1654363570000|2022-06-04 17:26:10|1771.59|1765.39|1771.57|1765.37|1771.65|1765.45|1771.57|1765.37|17
1654363580000|2022-06-04 17:26:20|1771.58|1765.38|1772.16|1765.96|1772.19|1765.99|1771.58|1765.38|23
1654363590000|2022-06-04 17:26:30|1772.15|1765.95|1772.82|1766.62|1772.87|1766.67|1772.15|1765.95|27
1654363600000|2022-06-04 17:26:40|1772.77|1766.57|1772.85|1766.65|1772.89|1766.69|1772.76|1766.56|31
1654363610000|2022-06-04 17:26:50|1772.81|1766.61|1772.84|1766.64|1772.86|1766.66|1772.8|1766.6|25
1654363620000|2022-06-04 17:27:00|1772.83|1766.63|1772.79|1766.59|1772.84|1766.64|1772.76|1766.56|13
1654363630000|2022-06-04 17:27:10|1772.77|1766.57|1771.91|1765.71|1772.78|1766.58|1771.91|1765.71|24
1654363640000|2022-06-04 17:27:20|1771.96|1765.76|1771.93|1765.73|1771.96|1765.76|1771.88|1765.68|24
1654363650000|2022-06-04 17:27:30|1771.92|1765.72|1771.91|1765.71|1771.98|1765.78|1771.91|1765.71|23
1654363660000|2022-06-04 17:27:40|1771.94|1765.74|1771.95|1765.75|1771.99|1765.79|1771.86|1765.66|22
1654363670000|2022-06-04 17:27:50|1771.94|1765.74|1771.46|1765.26|1771.95|1765.75|1771.44|1765.24|20
1654363680000|2022-06-04 17:28:00|1771.45|1765.25|1771.37|1765.17|1771.47|1765.27|1771.33|1765.13|22
1654363690000|2022-06-04 17:28:10|1771.39|1765.19|1771.61|1765.41|1771.62|1765.42|1771.39|1765.19|11
1654363700000|2022-06-04 17:28:20|1771.59|1765.39|1771.5|1765.3|1771.6|1765.4|1771.48|1765.28|19
1654363710000|2022-06-04 17:28:30|1771.47|1765.27|1771.43|1765.23|1771.53|1765.33|1771.4|1765.2|26
1654363720000|2022-06-04 17:28:40|1771.44|1765.24|1771.44|1765.24|1771.45|1765.25|1771.41|1765.21|13
1654363730000|2022-06-04 17:28:50|1771.43|1765.23|1771.45|1765.25|1771.47|1765.27|1771.41|1765.21|16
1654363740000|2022-06-04 17:29:00|1771.43|1765.23|1771.43|1765.23|1771.45|1765.25|1771.39|1765.19|17
1654363750000|2022-06-04 17:29:10|1771.42|1765.22|1771.39|1765.19|1771.44|1765.24|1771.39|1765.19|6
1654363760000|2022-06-04 17:29:20|1771.41|1765.21|1771.43|1765.23|1771.44|1765.24|1771.41|1765.21|17
1654363770000|2022-06-04 17:29:30|1771.42|1765.22|1771.48|1765.28|1771.49|1765.29|1771.42|1765.22|16
1654363780000|2022-06-04 17:29:40|1771.46|1765.26|1771.43|1765.23|1771.48|1765.28|1771.43|1765.23|12
1654363790000|2022-06-04 17:29:50|1771.44|1765.24|1771.47|1765.27|1771.47|1765.27|1771.34|1765.14|18
1654363800000|2022-06-04 17:30:00|1771.48|1765.28|1771.49|1765.29|1771.49|1765.29|1771.43|1765.23|10
1654363810000|2022-06-04 17:30:10|1771.45|1765.25|1771.59|1765.39|1771.59|1765.39|1771.45|1765.25|18
1654363820000|2022-06-04 17:30:20|1771.57|1765.37|1771.54|1765.34|1771.58|1765.38|1771.53|1765.33|12
1654363830000|2022-06-04 17:30:30|1771.55|1765.35|1771.97|1765.77|1772.53|1766.33|1771.55|1765.35|24
1654363840000|2022-06-04 17:30:40|1771.89|1765.69|1771.76|1765.56|1771.95|1765.75|1771.76|1765.56|31
1654363850000|2022-06-04 17:30:50|1771.8|1765.6|1771.09|1764.89|1771.8|1765.6|1770.98|1764.78|25
1654363860000|2022-06-04 17:31:00|1771.07|1764.87|1771.16|1764.96|1771.21|1765.01|1771.03|1764.83|26
1654363870000|2022-06-04 17:31:10|1771.17|1764.97|1771.37|1765.17|1771.38|1765.18|1771.14|1764.94|17
1654363880000|2022-06-04 17:31:20|1771.35|1765.15|1770.34|1764.14|1771.35|1765.15|1770.34|1764.14|22
1654363890000|2022-06-04 17:31:30|1770.16|1763.96|1769.72|1763.52|1770.16|1763.96|1769.26|1763.06|36
1654363900000|2022-06-04 17:31:40|1769.73|1763.53|1770.03|1763.83|1770.31|1764.11|1769.73|1763.53|32
1654363910000|2022-06-04 17:31:50|1770.02|1763.82|1769.69|1763.49|1770.02|1763.82|1769.5|1763.3|25
1654363920000|2022-06-04 17:32:00|1769.7|1763.5|1770.2|1764|1770.2|1764|1769.68|1763.48|26
1654363930000|2022-06-04 17:32:10|1770.22|1764.02|1770.8|1764.6|1770.8|1764.6|1770.19|1763.99|25
1654363940000|2022-06-04 17:32:20|1770.78|1764.58|1771.07|1764.87|1771.1|1764.9|1770.78|1764.58|26
1654363950000|2022-06-04 17:32:30|1771.08|1764.88|1771.14|1764.94|1771.16|1764.96|1771.07|1764.87|20
1654363960000|2022-06-04 17:32:40|1771.15|1764.95|1771.38|1765.18|1771.38|1765.18|1771.15|1764.95|23
1654363970000|2022-06-04 17:32:50|1771.37|1765.17|1771.74|1765.54|1771.77|1765.57|1771.36|1765.16|21
1654363980000|2022-06-04 17:33:00|1771.76|1765.56|1772.82|1766.62|1772.83|1766.63|1771.76|1765.56|31
1654363990000|2022-06-04 17:33:10|1772.84|1766.64|1772.89|1766.69|1772.93|1766.73|1772.83|1766.63|14
1654364000000|2022-06-04 17:33:20|1772.88|1766.68|1772.86|1766.66|1772.88|1766.68|1772.84|1766.64|10
1654364010000|2022-06-04 17:33:30|1772.87|1766.67|1772.93|1766.73|1772.93|1766.73|1772.86|1766.66|18
1654364020000|2022-06-04 17:33:40|1772.92|1766.72|1772.7|1766.5|1772.92|1766.72|1772.7|1766.5|21
1654364030000|2022-06-04 17:33:50|1772.71|1766.51|1772.71|1766.51|1772.77|1766.57|1772.69|1766.49|16
1654364040000|2022-06-04 17:34:00|1772.72|1766.52|1772.82|1766.62|1772.83|1766.63|1772.71|1766.51|20
1654364050000|2022-06-04 17:34:10|1772.83|1766.63|1772.81|1766.61|1772.84|1766.64|1772.76|1766.56|20
1654364060000|2022-06-04 17:34:20|1772.94|1766.74|1773.7|1767.5|1773.71|1767.51|1772.94|1766.74|26
1654364070000|2022-06-04 17:34:30|1773.69|1767.49|1773.82|1767.62|1773.84|1767.64|1773.64|1767.44|26
1654364080000|2022-06-04 17:34:40|1773.72|1767.52|1773.87|1767.67|1773.91|1767.71|1773.72|1767.52|23
1654364090000|2022-06-04 17:34:50|1773.89|1767.69|1774.14|1767.94|1774.14|1767.94|1773.87|1767.67|21
1654364100000|2022-06-04 17:35:00|1774.13|1767.93|1775.48|1769.28|1775.5|1769.3|1774.13|1767.93|30
1654364110000|2022-06-04 17:35:10|1775.49|1769.29|1775.25|1769.05|1775.49|1769.29|1775.12|1768.92|29
1654364120000|2022-06-04 17:35:20|1775.22|1769.02|1776.13|1769.93|1776.24|1770.04|1775.22|1769.02|27
1654364130000|2022-06-04 17:35:30|1776.17|1769.97|1775.36|1769.16|1776.17|1769.97|1775.29|1769.09|31
1654364140000|2022-06-04 17:35:40|1775.38|1769.18|1775.44|1769.24|1775.46|1769.26|1775.38|1769.18|29
1654364150000|2022-06-04 17:35:50|1775.45|1769.25|1775.39|1769.19|1775.47|1769.27|1775.39|1769.19|14
1654364160000|2022-06-04 17:36:00|1775.4|1769.2|1775.43|1769.23|1775.45|1769.25|1775.37|1769.17|15
1654364170000|2022-06-04 17:36:10|1775.48|1769.28|1775.42|1769.22|1775.49|1769.29|1775.41|1769.21|23
1654364180000|2022-06-04 17:36:20|1775.44|1769.24|1775.48|1769.28|1775.49|1769.29|1775.41|1769.21|25
1654364190000|2022-06-04 17:36:30|1775.49|1769.29|1774.95|1768.75|1775.49|1769.29|1774.85|1768.65|27
1654364200000|2022-06-04 17:36:40|1774.97|1768.77|1775.15|1768.95|1775.26|1769.06|1774.97|1768.77|26
1654364210000|2022-06-04 17:36:50|1775.11|1768.91|1775.07|1768.87|1775.13|1768.93|1775.07|1768.87|6
1654364220000|2022-06-04 17:37:00|1775.05|1768.85|1774.5|1768.3|1775.05|1768.85|1774.49|1768.29|22
1654364230000|2022-06-04 17:37:10|1774.48|1768.28|1774.28|1768.08|1774.49|1768.29|1774.26|1768.06|18
1654364240000|2022-06-04 17:37:20|1774.38|1768.18|1774.72|1768.52|1774.76|1768.56|1774.38|1768.18|21
1654364250000|2022-06-04 17:37:30|1774.73|1768.53|1774.7|1768.5|1774.76|1768.56|1774.61|1768.41|21
1654364260000|2022-06-04 17:37:40|1774.69|1768.49|1774.69|1768.49|1774.74|1768.54|1774.68|1768.48|18
1654364270000|2022-06-04 17:37:50|1774.73|1768.53|1774.77|1768.57|1774.77|1768.57|1774.68|1768.48|22
1654364280000|2022-06-04 17:38:00|1774.76|1768.56|1774.73|1768.53|1774.78|1768.58|1774.71|1768.51|17
1654364290000|2022-06-04 17:38:10|1774.74|1768.54|1774.75|1768.55|1774.79|1768.59|1774.69|1768.49|22
1654364300000|2022-06-04 17:38:20|1774.76|1768.56|1774.78|1768.58|1774.79|1768.59|1774.74|1768.54|14
1654364310000|2022-06-04 17:38:30|1774.92|1768.72|1775.17|1768.97|1775.24|1769.04|1774.92|1768.72|22
1654364320000|2022-06-04 17:38:40|1775.14|1768.94|1775.13|1768.93|1775.19|1768.99|1775.04|1768.84|22
1654364330000|2022-06-04 17:38:50|1775.11|1768.91|1774.92|1768.72|1775.14|1768.94|1774.91|1768.71|28
1654364340000|2022-06-04 17:39:00|1774.91|1768.71|1774.9|1768.7|1775.06|1768.86|1774.9|1768.7|26
1654364350000|2022-06-04 17:39:10|1774.92|1768.72|1774.84|1768.64|1775.07|1768.87|1774.81|1768.61|23
1654364360000|2022-06-04 17:39:20|1774.85|1768.65|1774.82|1768.62|1774.85|1768.65|1774.78|1768.58|16
1654364370000|2022-06-04 17:39:30|1774.84|1768.64|1774.83|1768.63|1774.85|1768.65|1774.77|1768.57|24
1654364380000|2022-06-04 17:39:40|1774.87|1768.67|1774.8|1768.6|1774.87|1768.67|1774.79|1768.59|19
1654364390000|2022-06-04 17:39:50|1774.82|1768.62|1774.82|1768.62|1775.42|1769.22|1774.78|1768.58|33
1654364400000|2022-06-04 17:40:00|1774.83|1768.63|1774.9|1768.7|1774.9|1768.7|1774.83|1768.63|21
1654364410000|2022-06-04 17:40:10|1774.91|1768.71|1774.78|1768.58|1774.91|1768.71|1774.78|1768.58|6
1654364420000|2022-06-04 17:40:20|1774.68|1768.48|1774.43|1768.23|1774.68|1768.48|1774.42|1768.22|22
1654364430000|2022-06-04 17:40:30|1774.42|1768.22|1774.37|1768.17|1774.43|1768.23|1774.32|1768.12|18
1654364440000|2022-06-04 17:40:40|1774.31|1768.11|1774.73|1768.53|1774.82|1768.62|1774.31|1768.11|17
1654364450000|2022-06-04 17:40:50|1774.72|1768.52|1774.73|1768.53|1774.74|1768.54|1774.64|1768.44|23
1654364460000|2022-06-04 17:41:00|1774.75|1768.55|1774.71|1768.51|1774.75|1768.55|1774.65|1768.45|22
1654364470000|2022-06-04 17:41:10|1774.72|1768.52|1774.74|1768.54|1774.74|1768.54|1774.66|1768.46|12
1654364480000|2022-06-04 17:41:20|1774.73|1768.53|1774.76|1768.56|1774.78|1768.58|1774.73|1768.53|19
1654364490000|2022-06-04 17:41:30|1774.79|1768.59|1774.81|1768.61|1774.84|1768.64|1774.79|1768.59|17
1654364500000|2022-06-04 17:41:40|1774.82|1768.62|1774.83|1768.63|1774.83|1768.63|1774.79|1768.59|14
1654364510000|2022-06-04 17:41:50|1774.81|1768.61|1774.72|1768.52|1774.81|1768.61|1774.68|1768.48|16
1654364520000|2022-06-04 17:42:00|1774.71|1768.51|1774.41|1768.21|1774.75|1768.55|1774.39|1768.19|20
1654364530000|2022-06-04 17:42:10|1774.4|1768.2|1774.4|1768.2|1774.44|1768.24|1774.39|1768.19|19
1654364540000|2022-06-04 17:42:20|1774.38|1768.18|1774.82|1768.62|1775.11|1768.91|1774.37|1768.17|25
1654364550000|2022-06-04 17:42:30|1774.83|1768.63|1774.63|1768.43|1774.83|1768.63|1774.6|1768.4|22
1654364560000|2022-06-04 17:42:40|1774.65|1768.45|1774.41|1768.21|1774.65|1768.45|1774.39|1768.19|25
1654364570000|2022-06-04 17:42:50|1774.4|1768.2|1774.4|1768.2|1774.41|1768.21|1774.39|1768.19|7
1654364580000|2022-06-04 17:43:00|1774.41|1768.21|1774.38|1768.18|1774.41|1768.21|1774.34|1768.14|16
1654364590000|2022-06-04 17:43:10|1774.37|1768.17|1774.58|1768.38|1774.58|1768.38|1774.37|1768.17|11
1654364600000|2022-06-04 17:43:20|1774.63|1768.43|1774.78|1768.58|1774.78|1768.58|1774.55|1768.35|11
1654364610000|2022-06-04 17:43:30|1774.76|1768.56|1774.78|1768.58|1774.83|1768.63|1774.76|1768.56|19
1654364620000|2022-06-04 17:43:40|1774.79|1768.59|1774.86|1768.66|1774.86|1768.66|1774.78|1768.58|18
1654364630000|2022-06-04 17:43:50|1774.85|1768.65|1774.77|1768.57|1774.86|1768.66|1774.77|1768.57|22
1654364640000|2022-06-04 17:44:00|1774.78|1768.58|1774.68|1768.48|1774.8|1768.6|1774.66|1768.46|17
1654364650000|2022-06-04 17:44:10|1774.67|1768.47|1774.78|1768.58|1774.78|1768.58|1774.67|1768.47|15
1654364660000|2022-06-04 17:44:20|1774.79|1768.59|1774.72|1768.52|1774.79|1768.59|1774.64|1768.44|30
1654364670000|2022-06-04 17:44:30|1774.71|1768.51|1774.78|1768.58|1774.83|1768.63|1774.71|1768.51|16
1654364680000|2022-06-04 17:44:40|1774.79|1768.59|1774.82|1768.62|1774.97|1768.77|1774.78|1768.58|19
1654364690000|2022-06-04 17:44:50|1774.81|1768.61|1774.81|1768.61|1774.84|1768.64|1774.77|1768.57|14
1654364700000|2022-06-04 17:45:00|1774.8|1768.6|1774.82|1768.62|1774.84|1768.64|1774.79|1768.59|15
1654364710000|2022-06-04 17:45:10|1774.83|1768.63|1774.87|1768.67|1774.92|1768.72|1774.82|1768.62|20
1654364720000|2022-06-04 17:45:20|1774.88|1768.68|1774.93|1768.73|1774.93|1768.73|1774.84|1768.64|18
1654364730000|2022-06-04 17:45:30|1774.94|1768.74|1775|1768.8|1775|1768.8|1774.86|1768.66|13
1654364740000|2022-06-04 17:45:40|1774.99|1768.79|1775.14|1768.94|1775.14|1768.94|1774.98|1768.78|16
1654364750000|2022-06-04 17:45:50|1775.18|1768.98|1776.24|1770.04|1776.26|1770.06|1775.18|1768.98|24
1654364760000|2022-06-04 17:46:00|1776.25|1770.05|1776.03|1769.83|1776.28|1770.08|1775.98|1769.78|22
1654364770000|2022-06-04 17:46:10|1776.04|1769.84|1775.9|1769.7|1776.07|1769.87|1775.73|1769.53|20
1654364780000|2022-06-04 17:46:20|1775.95|1769.75|1776.75|1770.55|1776.89|1770.69|1775.95|1769.75|29
1654364790000|2022-06-04 17:46:30|1776.53|1770.33|1776.38|1770.18|1776.53|1770.33|1776.29|1770.09|22
1654364800000|2022-06-04 17:46:40|1776.4|1770.2|1776.58|1770.38|1776.61|1770.41|1776.38|1770.18|27
1654364810000|2022-06-04 17:46:50|1776.59|1770.39|1776.64|1770.44|1776.64|1770.44|1776.51|1770.31|24
1654364820000|2022-06-04 17:47:00|1776.65|1770.45|1776.33|1770.13|1776.65|1770.45|1776.28|1770.08|31
1654364830000|2022-06-04 17:47:10|1776.31|1770.11|1776.26|1770.06|1776.32|1770.12|1776.26|1770.06|13
1654364840000|2022-06-04 17:47:20|1776.28|1770.08|1776.27|1770.07|1776.28|1770.08|1776.18|1769.98|20
1654364850000|2022-06-04 17:47:30|1776.28|1770.08|1776.21|1770.01|1776.33|1770.13|1776.21|1770.01|23
1654364860000|2022-06-04 17:47:40|1776.22|1770.02|1776.21|1770.01|1776.22|1770.02|1776.18|1769.98|14
1654364870000|2022-06-04 17:47:50|1776.2|1770|1776.21|1770.01|1776.25|1770.05|1776.2|1770|7
1654364880000|2022-06-04 17:48:00|1776.22|1770.02|1776.21|1770.01|1776.22|1770.02|1776.21|1770.01|6
1654364890000|2022-06-04 17:48:10|1776.22|1770.02|1776.2|1770|1776.22|1770.02|1776.14|1769.94|9
1654364900000|2022-06-04 17:48:20|1776.21|1770.01|1776.15|1769.95|1776.21|1770.01|1776.14|1769.94|21
1654364910000|2022-06-04 17:48:30|1776.14|1769.94|1776.16|1769.96|1776.17|1769.97|1776.14|1769.94|18
1654364920000|2022-06-04 17:48:40|1776.17|1769.97|1776.18|1769.98|1776.19|1769.99|1776.16|1769.96|12
1654364930000|2022-06-04 17:48:50|1776.17|1769.97|1776.18|1769.98|1776.19|1769.99|1776.17|1769.97|9
1654364940000|2022-06-04 17:49:00|1776.19|1769.99|1776.2|1770|1776.21|1770.01|1776.17|1769.97|14
1654364950000|2022-06-04 17:49:10|1776.21|1770.01|1776.21|1770.01|1776.22|1770.02|1776.18|1769.98|12
1654364960000|2022-06-04 17:49:20|1776.22|1770.02|1776.2|1770|1776.23|1770.03|1776.17|1769.97|16
1654364970000|2022-06-04 17:49:30|1776.21|1770.01|1776.19|1769.99|1776.22|1770.02|1776.15|1769.95|18
1654364980000|2022-06-04 17:49:40|1776.18|1769.98|1776.16|1769.96|1776.2|1770|1776.14|1769.94|10
1654364990000|2022-06-04 17:49:50|1776.15|1769.95|1776.18|1769.98|1776.21|1770.01|1776.15|1769.95|9
1654365000000|2022-06-04 17:50:00|1776.14|1769.94|1776.16|1769.96|1776.18|1769.98|1776.14|1769.94|8
1654365010000|2022-06-04 17:50:10|1776.17|1769.97|1775.84|1769.64|1776.17|1769.97|1775.78|1769.58|16
1654365020000|2022-06-04 17:50:20|1775.82|1769.62|1776.67|1770.47|1776.67|1770.47|1775.81|1769.61|18
1654365030000|2022-06-04 17:50:30|1776.59|1770.39|1776.49|1770.29|1776.69|1770.49|1776.46|1770.26|19
1654365040000|2022-06-04 17:50:40|1776.48|1770.28|1776.69|1770.49|1776.8|1770.6|1776.45|1770.25|23
1654365050000|2022-06-04 17:50:50|1776.72|1770.52|1776.78|1770.58|1776.79|1770.59|1776.7|1770.5|18
1654365060000|2022-06-04 17:51:00|1776.76|1770.56|1776.85|1770.65|1776.86|1770.66|1776.61|1770.41|33
1654365070000|2022-06-04 17:51:10|1776.84|1770.64|1776.85|1770.65|1776.86|1770.66|1776.82|1770.62|13
1654365080000|2022-06-04 17:51:20|1776.83|1770.63|1778.11|1771.91|1778.11|1771.91|1776.79|1770.59|21
1654365090000|2022-06-04 17:51:30|1778.22|1772.02|1778.32|1772.12|1778.39|1772.19|1778.2|1772|29
1654365100000|2022-06-04 17:51:40|1778.34|1772.14|1778.35|1772.15|1778.38|1772.18|1778.33|1772.13|26
1654365110000|2022-06-04 17:51:50|1778.34|1772.14|1778.57|1772.37|1778.57|1772.37|1778.34|1772.14|25
1654365120000|2022-06-04 17:52:00|1778.6|1772.4|1778.58|1772.38|1778.6|1772.4|1778.52|1772.32|9
1654365130000|2022-06-04 17:52:10|1779.15|1772.95|1779.23|1773.03|1779.26|1773.06|1778.99|1772.79|22
1654365140000|2022-06-04 17:52:20|1779.22|1773.02|1779.21|1773.01|1779.27|1773.07|1779.2|1773|28
1654365150000|2022-06-04 17:52:30|1779.22|1773.02|1779.14|1772.94|1779.35|1773.15|1779.14|1772.94|33
1654365160000|2022-06-04 17:52:40|1779.15|1772.95|1778.81|1772.61|1779.16|1772.96|1778.78|1772.58|24
1654365170000|2022-06-04 17:52:50|1778.8|1772.6|1778.81|1772.61|1778.88|1772.68|1778.8|1772.6|21
1654365180000|2022-06-04 17:53:00|1778.88|1772.68|1779.12|1772.92|1779.13|1772.93|1778.88|1772.68|23
1654365190000|2022-06-04 17:53:10|1779.1|1772.9|1778.47|1772.27|1779.13|1772.93|1778.47|1772.27|28
1654365200000|2022-06-04 17:53:20|1778.44|1772.24|1778.44|1772.24|1778.55|1772.35|1778.42|1772.22|18
1654365210000|2022-06-04 17:53:30|1778.43|1772.23|1778.93|1772.73|1778.99|1772.79|1778.43|1772.23|29
1654365220000|2022-06-04 17:53:40|1778.91|1772.71|1779.2|1773|1779.2|1773|1778.86|1772.66|20
1654365230000|2022-06-04 17:53:50|1779.19|1772.99|1778.89|1772.69|1779.22|1773.02|1778.87|1772.67|28
1654365240000|2022-06-04 17:54:00|1778.87|1772.67|1778.81|1772.61|1778.89|1772.69|1778.81|1772.61|19
1654365250000|2022-06-04 17:54:10|1778.8|1772.6|1778.83|1772.63|1778.93|1772.73|1778.8|1772.6|18
1654365260000|2022-06-04 17:54:20|1778.69|1772.49|1778.65|1772.45|1778.69|1772.49|1778.62|1772.42|18
1654365270000|2022-06-04 17:54:30|1778.7|1772.5|1778.82|1772.62|1778.86|1772.66|1778.68|1772.48|23
1654365280000|2022-06-04 17:54:40|1778.85|1772.65|1778.78|1772.58|1778.87|1772.67|1778.78|1772.58|13
1654365290000|2022-06-04 17:54:50|1778.79|1772.59|1778.72|1772.52|1778.8|1772.6|1778.72|1772.52|15
1654365300000|2022-06-04 17:55:00|1778.76|1772.56|1779.29|1773.09|1779.34|1773.14|1778.75|1772.55|19
1654365310000|2022-06-04 17:55:10|1779.28|1773.08|1779.3|1773.1|1779.33|1773.13|1779.23|1773.03|18
1654365320000|2022-06-04 17:55:20|1779.31|1773.11|1779.28|1773.08|1779.31|1773.11|1779.23|1773.03|18
1654365330000|2022-06-04 17:55:30|1779.3|1773.1|1779.4|1773.2|1779.43|1773.23|1779.3|1773.1|26
1654365340000|2022-06-04 17:55:40|1779.41|1773.21|1779.42|1773.22|1779.42|1773.22|1779.37|1773.17|19
1654365350000|2022-06-04 17:55:50|1779.41|1773.21|1779.42|1773.22|1779.44|1773.24|1779.35|1773.15|20
1654365360000|2022-06-04 17:56:00|1779.25|1773.05|1779.07|1772.87|1779.28|1773.08|1779.07|1772.87|17
1654365370000|2022-06-04 17:56:10|1779.08|1772.88|1779.05|1772.85|1779.12|1772.92|1779.01|1772.81|19
1654365380000|2022-06-04 17:56:20|1779.06|1772.86|1778.53|1772.33|1779.15|1772.95|1778.49|1772.29|24
1654365390000|2022-06-04 17:56:30|1778.54|1772.34|1778.6|1772.4|1778.6|1772.4|1778.51|1772.31|16
1654365400000|2022-06-04 17:56:40|1778.61|1772.41|1778.62|1772.42|1778.62|1772.42|1778.59|1772.39|12
1654365410000|2022-06-04 17:56:50|1778.63|1772.43|1778.62|1772.42|1778.63|1772.43|1778.59|1772.39|12
1654365420000|2022-06-04 17:57:00|1778.65|1772.45|1778.1|1771.9|1778.66|1772.46|1778.05|1771.85|20
1654365430000|2022-06-04 17:57:10|1778.11|1771.91|1778.05|1771.85|1778.17|1771.97|1778.05|1771.85|16
1654365440000|2022-06-04 17:57:20|1778.1|1771.9|1778.02|1771.82|1778.14|1771.94|1778.01|1771.81|9
1654365450000|2022-06-04 17:57:30|1778.01|1771.81|1778.03|1771.83|1778.03|1771.83|1778.01|1771.81|15
1654365460000|2022-06-04 17:57:40|1778.02|1771.82|1778.01|1771.81|1778.03|1771.83|1778.01|1771.81|14
1654365470000|2022-06-04 17:57:50|1778|1771.8|1777.99|1771.79|1778.03|1771.83|1777.96|1771.76|20
1654365480000|2022-06-04 17:58:00|1777.97|1771.77|1778.02|1771.82|1778.02|1771.82|1777.95|1771.75|15
1654365490000|2022-06-04 17:58:10|1778.03|1771.83|1777.42|1771.22|1778.04|1771.84|1777.18|1770.98|25
1654365500000|2022-06-04 17:58:20|1777.43|1771.23|1777.56|1771.36|1777.57|1771.37|1777.43|1771.23|12
1654365510000|2022-06-04 17:58:30|1777.57|1771.37|1777.57|1771.37|1777.58|1771.38|1777.47|1771.27|18
1654365520000|2022-06-04 17:58:40|1777.58|1771.38|1778.06|1771.86|1778.08|1771.88|1777.54|1771.34|23
1654365530000|2022-06-04 17:58:50|1777.97|1771.77|1777.95|1771.75|1778.01|1771.81|1777.86|1771.66|22
1654365540000|2022-06-04 17:59:00|1777.93|1771.73|1777.87|1771.67|1777.95|1771.75|1777.78|1771.58|23
1654365550000|2022-06-04 17:59:10|1777.9|1771.7|1777.88|1771.68|1777.91|1771.71|1777.82|1771.62|21
1654365560000|2022-06-04 17:59:20|1777.87|1771.67|1777.88|1771.68|1777.89|1771.69|1777.86|1771.66|11
1654365570000|2022-06-04 17:59:30|1777.89|1771.69|1777.9|1771.7|1777.91|1771.71|1777.87|1771.67|13
1654365580000|2022-06-04 17:59:40|1777.89|1771.69|1777.64|1771.44|1777.91|1771.71|1777.64|1771.44|21
1654365590000|2022-06-04 17:59:50|1777.62|1771.42|1777.45|1771.25|1777.62|1771.42|1777.43|1771.23|7
1654365600000|2022-06-04 18:00:00|1777.43|1771.23|1777.45|1771.25|1777.46|1771.26|1777.42|1771.22|18
1654365610000|2022-06-04 18:00:10|1777.49|1771.29|1778.12|1771.92|1778.22|1772.02|1777.47|1771.27|18
1654365620000|2022-06-04 18:00:20|1778.15|1771.95|1777.93|1771.73|1778.18|1771.98|1777.87|1771.67|27
1654365630000|2022-06-04 18:00:30|1777.95|1771.75|1778.22|1772.02|1778.22|1772.02|1777.9|1771.7|19
1654365640000|2022-06-04 18:00:40|1778.3|1772.1|1778.53|1772.33|1778.59|1772.39|1778.3|1772.1|24
1654365650000|2022-06-04 18:00:50|1778.55|1772.35|1778.64|1772.44|1778.66|1772.46|1778.52|1772.32|17
1654365660000|2022-06-04 18:01:00|1778.63|1772.43|1778.6|1772.4|1778.63|1772.43|1778.53|1772.33|23
1654365670000|2022-06-04 18:01:10|1778.54|1772.34|1778.62|1772.42|1778.73|1772.53|1778.54|1772.34|22
1654365680000|2022-06-04 18:01:20|1778.67|1772.47|1779.05|1772.85|1779.1|1772.9|1778.67|1772.47|19
1654365690000|2022-06-04 18:01:30|1779|1772.8|1779.02|1772.82|1779.03|1772.83|1778.97|1772.77|23
1654365700000|2022-06-04 18:01:40|1778.78|1772.58|1778.25|1772.05|1778.78|1772.58|1777.9|1771.7|30
1654365710000|2022-06-04 18:01:50|1778.23|1772.03|1779.01|1772.81|1779.02|1772.82|1778.23|1772.03|25
1654365720000|2022-06-04 18:02:00|1778.99|1772.79|1779.56|1773.36|1779.8|1773.6|1778.99|1772.79|24
1654365730000|2022-06-04 18:02:10|1779.53|1773.33|1779.51|1773.31|1779.56|1773.36|1779.49|1773.29|11
1654365740000|2022-06-04 18:02:20|1779.52|1773.32|1779.49|1773.29|1779.53|1773.33|1779.46|1773.26|19
1654365750000|2022-06-04 18:02:30|1779.51|1773.31|1779.8|1773.6|1779.84|1773.64|1779.49|1773.29|24
1654365760000|2022-06-04 18:02:40|1779.76|1773.56|1779.83|1773.63|1779.84|1773.64|1779.76|1773.56|19
1654365770000|2022-06-04 18:02:50|1779.85|1773.65|1779.86|1773.66|1779.88|1773.68|1779.81|1773.61|11
1654365780000|2022-06-04 18:03:00|1779.85|1773.65|1779.84|1773.64|1779.86|1773.66|1779.79|1773.59|22
1654365790000|2022-06-04 18:03:10|1779.82|1773.62|1779.63|1773.43|1779.83|1773.63|1779.63|1773.43|13
1654365800000|2022-06-04 18:03:20|1779.67|1773.47|1779.6|1773.4|1779.71|1773.51|1779.48|1773.28|16
1654365810000|2022-06-04 18:03:30|1779.58|1773.38|1779.58|1773.38|1779.62|1773.42|1779.54|1773.34|21
1654365820000|2022-06-04 18:03:40|1779.6|1773.4|1780.79|1774.59|1780.83|1774.63|1779.55|1773.35|23
1654365830000|2022-06-04 18:03:50|1780.73|1774.53|1780.62|1774.42|1780.76|1774.56|1780.55|1774.35|27
1654365840000|2022-06-04 18:04:00|1780.64|1774.44|1781.06|1774.86|1781.07|1774.87|1780.54|1774.34|32
1654365850000|2022-06-04 18:04:10|1781.21|1775.01|1781.88|1775.68|1781.94|1775.74|1781.21|1775.01|29
1654365860000|2022-06-04 18:04:20|1781.9|1775.7|1781.99|1775.79|1781.99|1775.79|1781.87|1775.67|23
1654365870000|2022-06-04 18:04:30|1781.88|1775.68|1781.51|1775.31|1781.91|1775.71|1781.32|1775.12|26
1654365880000|2022-06-04 18:04:40|1781.52|1775.32|1781.49|1775.29|1781.53|1775.33|1781.46|1775.26|20
1654365890000|2022-06-04 18:04:50|1781.5|1775.3|1781.5|1775.3|1781.5|1775.3|1781.46|1775.26|14
1654365900000|2022-06-04 18:05:00|1781.48|1775.28|1781|1774.8|1781.49|1775.29|1780.75|1774.55|26
1654365910000|2022-06-04 18:05:10|1781.01|1774.81|1781.03|1774.83|1781.04|1774.84|1780.98|1774.78|14
1654365920000|2022-06-04 18:05:20|1781.04|1774.84|1781.47|1775.27|1781.47|1775.27|1781.04|1774.84|22
1654365930000|2022-06-04 18:05:30|1781.44|1775.24|1781.31|1775.11|1781.48|1775.28|1781.29|1775.09|25
1654365940000|2022-06-04 18:05:40|1781.29|1775.09|1781.21|1775.01|1781.33|1775.13|1781.15|1774.95|17
1654365950000|2022-06-04 18:05:50|1781.16|1774.96|1781.21|1775.01|1781.21|1775.01|1781.16|1774.96|15
1654365960000|2022-06-04 18:06:00|1781.2|1775|1781.19|1774.99|1781.21|1775.01|1781.17|1774.97|13
1654365970000|2022-06-04 18:06:10|1781.2|1775|1781.19|1774.99|1781.22|1775.02|1781.14|1774.94|22
1654365980000|2022-06-04 18:06:20|1781.2|1775|1781.19|1774.99|1781.25|1775.05|1781.19|1774.99|11
1654365990000|2022-06-04 18:06:30|1781.2|1775|1781.21|1775.01|1781.23|1775.03|1781.2|1775|11
1654366000000|2022-06-04 18:06:40|1781.22|1775.02|1781.53|1775.33|1781.53|1775.33|1781.22|1775.02|12
1654366010000|2022-06-04 18:06:50|1781.55|1775.35|1781.6|1775.4|1781.61|1775.41|1781.51|1775.31|8
1654366030000|2022-06-04 18:07:10|1781.59|1775.39|1781.33|1775.13|1781.59|1775.39|1781.15|1774.95|19
1654366040000|2022-06-04 18:07:20|1781.34|1775.14|1782.19|1775.99|1782.3|1776.1|1781.34|1775.14|27
1654366050000|2022-06-04 18:07:30|1782.2|1776|1782.15|1775.95|1782.2|1776|1782.12|1775.92|11
1654366060000|2022-06-04 18:07:40|1782.13|1775.93|1782.09|1775.89|1782.17|1775.97|1782.09|1775.89|18
1654366070000|2022-06-04 18:07:50|1782.1|1775.9|1781.96|1775.76|1782.1|1775.9|1781.94|1775.74|24
1654366080000|2022-06-04 18:08:00|1781.97|1775.77|1782.26|1776.06|1782.26|1776.06|1781.92|1775.72|30
1654366090000|2022-06-04 18:08:10|1782.25|1776.05|1782.27|1776.07|1782.29|1776.09|1781.96|1775.76|30
1654366100000|2022-06-04 18:08:20|1782.29|1776.09|1782.34|1776.14|1782.36|1776.16|1782.2|1776|23
1654366110000|2022-06-04 18:08:30|1782.42|1776.22|1783.36|1777.16|1783.4|1777.2|1782.42|1776.22|30
1654366120000|2022-06-04 18:08:40|1783.34|1777.14|1783.24|1777.04|1783.37|1777.17|1783.12|1776.92|27
1654366130000|2022-06-04 18:08:50|1783.25|1777.05|1783.14|1776.94|1783.25|1777.05|1783.14|1776.94|17
1654366140000|2022-06-04 18:09:00|1783.15|1776.95|1783.48|1777.28|1783.48|1777.28|1783.15|1776.95|21
1654366150000|2022-06-04 18:09:10|1783.49|1777.29|1783.07|1776.87|1783.49|1777.29|1783.06|1776.86|21
1654366160000|2022-06-04 18:09:20|1783.08|1776.88|1783.1|1776.9|1783.12|1776.92|1783.08|1776.88|17
1654366170000|2022-06-04 18:09:30|1783.11|1776.91|1783.21|1777.01|1783.27|1777.07|1783.1|1776.9|21
1654366180000|2022-06-04 18:09:40|1783.11|1776.91|1783.1|1776.9|1783.22|1777.02|1783.08|1776.88|24
1654366190000|2022-06-04 18:09:50|1783.12|1776.92|1782.8|1776.6|1783.13|1776.93|1782.78|1776.58|25
1654366200000|2022-06-04 18:10:00|1782.78|1776.58|1782.75|1776.55|1782.79|1776.59|1782.75|1776.55|13
1654366210000|2022-06-04 18:10:10|1782.76|1776.56|1782.51|1776.31|1782.78|1776.58|1782.45|1776.25|27
1654366220000|2022-06-04 18:10:20|1782.5|1776.3|1782.45|1776.25|1782.51|1776.31|1782.44|1776.24|18
1654366230000|2022-06-04 18:10:30|1782.44|1776.24|1781.45|1775.25|1782.45|1776.25|1781.43|1775.23|22
1654366240000|2022-06-04 18:10:40|1781.46|1775.26|1781.45|1775.25|1781.5|1775.3|1781.43|1775.23|18
1654366250000|2022-06-04 18:10:50|1781.44|1775.24|1781.43|1775.23|1781.45|1775.25|1781.39|1775.19|19
1654366260000|2022-06-04 18:11:00|1781.42|1775.22|1781.68|1775.48|1781.75|1775.55|1781.42|1775.22|23
1654366270000|2022-06-04 18:11:10|1781.64|1775.44|1781.49|1775.29|1781.66|1775.46|1781.47|1775.27|25
1654366280000|2022-06-04 18:11:20|1781.58|1775.38|1781.79|1775.59|1781.83|1775.63|1781.58|1775.38|7
1654366290000|2022-06-04 18:11:30|1781.76|1775.56|1781.74|1775.54|1781.78|1775.58|1781.66|1775.46|22
1654366300000|2022-06-04 18:11:40|1781.72|1775.52|1781.75|1775.55|1781.75|1775.55|1781.66|1775.46|20
1654366310000|2022-06-04 18:11:50|1781.73|1775.53|1780.99|1774.79|1781.74|1775.54|1780.97|1774.77|25
1654366320000|2022-06-04 18:12:00|1780.98|1774.78|1780.91|1774.71|1781.61|1775.41|1780.87|1774.67|28
1654366330000|2022-06-04 18:12:10|1780.9|1774.7|1780.91|1774.71|1780.95|1774.75|1780.88|1774.68|19
1654366340000|2022-06-04 18:12:20|1780.88|1774.68|1780.99|1774.79|1780.99|1774.79|1780.76|1774.56|14
1654366350000|2022-06-04 18:12:30|1780.97|1774.77|1781.06|1774.86|1781.12|1774.92|1780.97|1774.77|15
1654366360000|2022-06-04 18:12:40|1781.08|1774.88|1781.13|1774.93|1781.13|1774.93|1781.08|1774.88|10
1654366370000|2022-06-04 18:12:50|1781.11|1774.91|1781.15|1774.95|1781.15|1774.95|1781.09|1774.89|10
1654366380000|2022-06-04 18:13:00|1781.11|1774.91|1781.1|1774.9|1781.15|1774.95|1781.05|1774.85|15
1654366390000|2022-06-04 18:13:10|1781.11|1774.91|1781.21|1775.01|1781.22|1775.02|1781.08|1774.88|20
1654366400000|2022-06-04 18:13:20|1781.2|1775|1780.51|1774.31|1781.2|1775|1780.51|1774.31|24
1654366410000|2022-06-04 18:13:30|1780.52|1774.32|1780.52|1774.32|1780.54|1774.34|1780.51|1774.31|14
1654366420000|2022-06-04 18:13:40|1780.54|1774.34|1780.57|1774.37|1780.57|1774.37|1780.51|1774.31|17
1654366430000|2022-06-04 18:13:50|1780.55|1774.35|1781.15|1774.95|1781.16|1774.96|1780.54|1774.34|24
1654366440000|2022-06-04 18:14:00|1781.12|1774.92|1781.13|1774.93|1781.18|1774.98|1781.05|1774.85|17
1654366450000|2022-06-04 18:14:10|1781.14|1774.94|1780.47|1774.27|1781.14|1774.94|1780.46|1774.26|20
1654366460000|2022-06-04 18:14:20|1780.46|1774.26|1780.46|1774.26|1780.49|1774.29|1780.46|1774.26|12
1654366470000|2022-06-04 18:14:30|1780.47|1774.27|1780.49|1774.29|1780.49|1774.29|1780.43|1774.23|20
1654366480000|2022-06-04 18:14:40|1780.5|1774.3|1780.49|1774.29|1780.51|1774.31|1780.45|1774.25|10
1654366490000|2022-06-04 18:14:50|1780.5|1774.3|1780.45|1774.25|1780.5|1774.3|1780.4|1774.2|19
1654366500000|2022-06-04 18:15:00|1780.44|1774.24|1781.33|1775.13|1781.35|1775.15|1780.44|1774.24|23
1654366510000|2022-06-04 18:15:10|1781.05|1774.85|1780.79|1774.59|1781.05|1774.85|1780.7|1774.5|22
1654366520000|2022-06-04 18:15:20|1780.81|1774.61|1780.94|1774.74|1780.94|1774.74|1780.79|1774.59|12
1654366530000|2022-06-04 18:15:30|1780.95|1774.75|1780.87|1774.67|1780.97|1774.77|1780.86|1774.66|20
1654366540000|2022-06-04 18:15:40|1780.86|1774.66|1780.7|1774.5|1780.87|1774.67|1780.6|1774.4|21
1654366550000|2022-06-04 18:15:50|1780.68|1774.48|1779.88|1773.68|1780.7|1774.5|1779.85|1773.65|28
1654366560000|2022-06-04 18:16:00|1779.89|1773.69|1779.92|1773.72|1779.95|1773.75|1779.89|1773.69|20
1654366570000|2022-06-04 18:16:10|1779.93|1773.73|1780.29|1774.09|1780.53|1774.33|1779.93|1773.73|27
1654366580000|2022-06-04 18:16:20|1780.31|1774.11|1780.4|1774.2|1780.64|1774.44|1780.31|1774.11|31
1654366590000|2022-06-04 18:16:30|1780.42|1774.22|1780.37|1774.17|1780.45|1774.25|1780.36|1774.16|21
1654366600000|2022-06-04 18:16:40|1780.38|1774.18|1780.77|1774.57|1780.77|1774.57|1780.06|1773.86|23
1654366610000|2022-06-04 18:16:50|1780.76|1774.56|1780.51|1774.31|1780.78|1774.58|1780.47|1774.27|13
1654366620000|2022-06-04 18:17:00|1780.5|1774.3|1780|1773.8|1780.51|1774.31|1780|1773.8|18
1654366630000|2022-06-04 18:17:10|1779.98|1773.78|1779.97|1773.77|1780.01|1773.81|1779.94|1773.74|24
1654366640000|2022-06-04 18:17:20|1779.96|1773.76|1779.36|1773.16|1779.96|1773.76|1779.36|1773.16|34
1654366650000|2022-06-04 18:17:30|1779.35|1773.15|1779.18|1772.98|1779.54|1773.34|1779.17|1772.97|23
1654366660000|2022-06-04 18:17:40|1779.19|1772.99|1779.56|1773.36|1779.71|1773.51|1779.13|1772.93|27
1654366670000|2022-06-04 18:17:50|1779.55|1773.35|1780.48|1774.28|1780.48|1774.28|1779.55|1773.35|29
1654366680000|2022-06-04 18:18:00|1780.49|1774.29|1780.45|1774.25|1780.5|1774.3|1780.3|1774.1|25
1654366690000|2022-06-04 18:18:10|1780.43|1774.23|1780.19|1773.99|1780.51|1774.31|1780.18|1773.98|24
1654366700000|2022-06-04 18:18:20|1780.18|1773.98|1780.13|1773.93|1780.18|1773.98|1780.06|1773.86|19
1654366710000|2022-06-04 18:18:30|1780.12|1773.92|1780.46|1774.26|1780.48|1774.28|1780.11|1773.91|23
1654366720000|2022-06-04 18:18:40|1780.5|1774.3|1780.48|1774.28|1780.53|1774.33|1780.35|1774.15|25
1654366730000|2022-06-04 18:18:50|1780.49|1774.29|1780.53|1774.33|1780.53|1774.33|1780.41|1774.21|17
1654366740000|2022-06-04 18:19:00|1780.52|1774.32|1780.55|1774.35|1780.55|1774.35|1780.49|1774.29|19
1654366750000|2022-06-04 18:19:10|1780.53|1774.33|1780.56|1774.36|1780.57|1774.37|1780.53|1774.33|11
1654366760000|2022-06-04 18:19:20|1780.57|1774.37|1780.12|1773.92|1780.57|1774.37|1780.12|1773.92|19
1654366770000|2022-06-04 18:19:30|1780.1|1773.9|1780.17|1773.97|1780.17|1773.97|1780.06|1773.86|23
1654366780000|2022-06-04 18:19:40|1780.29|1774.09|1780.43|1774.23|1780.54|1774.34|1780.29|1774.09|28
1654366790000|2022-06-04 18:19:50|1780.44|1774.24|1780.5|1774.3|1780.53|1774.33|1780.43|1774.23|21
1654366800000|2022-06-04 18:20:00|1780.49|1774.29|1780.37|1774.17|1780.52|1774.32|1780.36|1774.16|25
1654366810000|2022-06-04 18:20:10|1780.36|1774.16|1780.26|1774.06|1780.38|1774.18|1780.25|1774.05|16
1654366820000|2022-06-04 18:20:20|1780.24|1774.04|1780.13|1773.93|1780.24|1774.04|1780.09|1773.89|18
1654366830000|2022-06-04 18:20:30|1780.14|1773.94|1780.08|1773.88|1780.14|1773.94|1779.98|1773.78|24
1654366840000|2022-06-04 18:20:40|1780.09|1773.89|1780.12|1773.92|1780.12|1773.92|1780.02|1773.82|20
1654366850000|2022-06-04 18:20:50|1780.16|1773.96|1780.24|1774.04|1780.26|1774.06|1780.11|1773.91|19
1654366860000|2022-06-04 18:21:00|1780.23|1774.03|1780.2|1774|1780.26|1774.06|1780.16|1773.96|14
1654366870000|2022-06-04 18:21:10|1780.18|1773.98|1780.22|1774.02|1780.26|1774.06|1780.18|1773.98|17
1654366880000|2022-06-04 18:21:20|1780.21|1774.01|1780.19|1773.99|1780.26|1774.06|1780.19|1773.99|25
1654366890000|2022-06-04 18:21:30|1780.2|1774|1780.18|1773.98|1780.28|1774.08|1780.17|1773.97|19
1654366900000|2022-06-04 18:21:40|1780.17|1773.97|1780.13|1773.93|1780.17|1773.97|1780.12|1773.92|9
1654366910000|2022-06-04 18:21:50|1780.14|1773.94|1780.21|1774.01|1780.21|1774.01|1780.12|1773.92|16
1654366920000|2022-06-04 18:22:00|1780.2|1774|1780.07|1773.87|1780.22|1774.02|1780.02|1773.82|25
1654366930000|2022-06-04 18:22:10|1780.05|1773.85|1780.19|1773.99|1780.2|1774|1780.04|1773.84|13
1654366940000|2022-06-04 18:22:20|1780.15|1773.95|1780.04|1773.84|1780.18|1773.98|1780.04|1773.84|21
1654366950000|2022-06-04 18:22:30|1780.05|1773.85|1779.92|1773.72|1780.05|1773.85|1779.89|1773.69|25
1654366960000|2022-06-04 18:22:40|1779.72|1773.52|1779.72|1773.52|1779.75|1773.55|1779.68|1773.48|17
1654366970000|2022-06-04 18:22:50|1779.73|1773.53|1779.9|1773.7|1779.9|1773.7|1779.7|1773.5|23
1654366980000|2022-06-04 18:23:00|1779.88|1773.68|1779.98|1773.78|1779.98|1773.78|1779.82|1773.62|12
1654366990000|2022-06-04 18:23:10|1780|1773.8|1779.99|1773.79|1780|1773.8|1779.94|1773.74|20
1654367000000|2022-06-04 18:23:20|1779.97|1773.77|1779.95|1773.75|1779.98|1773.78|1779.91|1773.71|17
1654367010000|2022-06-04 18:23:30|1779.96|1773.76|1779.64|1773.44|1780.07|1773.87|1779.58|1773.38|17
1654367020000|2022-06-04 18:23:40|1779.65|1773.45|1779.64|1773.44|1779.65|1773.45|1779.62|1773.42|14
1654367030000|2022-06-04 18:23:50|1779.63|1773.43|1779.66|1773.46|1779.67|1773.47|1779.62|1773.42|12
1654367040000|2022-06-04 18:24:00|1779.68|1773.48|1779.69|1773.49|1779.71|1773.51|1779.62|1773.42|23
1654367050000|2022-06-04 18:24:10|1779.7|1773.5|1779.64|1773.44|1779.7|1773.5|1779.63|1773.43|15
1654367060000|2022-06-04 18:24:20|1779.63|1773.43|1779.82|1773.62|1779.96|1773.76|1779.63|1773.43|18
1654367070000|2022-06-04 18:24:30|1779.8|1773.6|1779.83|1773.63|1779.84|1773.64|1779.8|1773.6|10
1654367080000|2022-06-04 18:24:40|1779.82|1773.62|1779.83|1773.63|1779.85|1773.65|1779.82|1773.62|9
1654367090000|2022-06-04 18:24:50|1779.82|1773.62|1779.52|1773.32|1780.06|1773.86|1779.46|1773.26|27
1654367100000|2022-06-04 18:25:00|1779.53|1773.33|1779.41|1773.21|1779.53|1773.33|1779.4|1773.2|18
1654367110000|2022-06-04 18:25:10|1779.4|1773.2|1778.76|1772.56|1779.45|1773.25|1778.76|1772.56|25
1654367120000|2022-06-04 18:25:20|1778.77|1772.57|1778.5|1772.3|1778.77|1772.57|1778.44|1772.24|22
1654367130000|2022-06-04 18:25:30|1778.47|1772.27|1778.84|1772.64|1779.12|1772.92|1778.47|1772.27|18
1654367140000|2022-06-04 18:25:40|1778.9|1772.7|1778.89|1772.69|1778.92|1772.72|1778.83|1772.63|23
1654367150000|2022-06-04 18:25:50|1778.92|1772.72|1779.07|1772.87|1779.07|1772.87|1778.81|1772.61|25
1654367160000|2022-06-04 18:26:00|1779.06|1772.86|1779.59|1773.39|1779.6|1773.4|1779.04|1772.84|23
1654367170000|2022-06-04 18:26:10|1779.62|1773.42|1779.63|1773.43|1779.63|1773.43|1779.54|1773.34|18
1654367180000|2022-06-04 18:26:20|1779.62|1773.42|1779.73|1773.53|1779.8|1773.6|1779.62|1773.42|16
1654367190000|2022-06-04 18:26:30|1779.72|1773.52|1779.8|1773.6|1779.89|1773.69|1779.72|1773.52|18
1654367200000|2022-06-04 18:26:40|1779.79|1773.59|1779.77|1773.57|1779.8|1773.6|1779.74|1773.54|18
1654367210000|2022-06-04 18:26:50|1779.74|1773.54|1779.81|1773.61|1779.81|1773.61|1779.73|1773.53|15
1654367220000|2022-06-04 18:27:00|1779.8|1773.6|1779.79|1773.59|1779.84|1773.64|1779.77|1773.57|29
1654367230000|2022-06-04 18:27:10|1779.8|1773.6|1779.86|1773.66|1779.89|1773.69|1779.79|1773.59|19
1654367240000|2022-06-04 18:27:20|1779.83|1773.63|1779.75|1773.55|1779.83|1773.63|1779.75|1773.55|15
1654367250000|2022-06-04 18:27:30|1779.74|1773.54|1779.62|1773.42|1779.79|1773.59|1779.48|1773.28|27
1654367260000|2022-06-04 18:27:40|1779.63|1773.43|1779.52|1773.32|1779.64|1773.44|1779.52|1773.32|11
1654367270000|2022-06-04 18:27:50|1779.57|1773.37|1780|1773.8|1780.04|1773.84|1779.57|1773.37|26
1654367280000|2022-06-04 18:28:00|1780.03|1773.83|1779.99|1773.79|1780.08|1773.88|1779.99|1773.79|15
1654367290000|2022-06-04 18:28:10|1780|1773.8|1779.99|1773.79|1780.04|1773.84|1779.98|1773.78|25
1654367300000|2022-06-04 18:28:20|1780|1773.8|1780.01|1773.81|1780.02|1773.82|1780|1773.8|6
1654367310000|2022-06-04 18:28:30|1780.03|1773.83|1779.9|1773.7|1780.04|1773.84|1779.9|1773.7|18
1654367320000|2022-06-04 18:28:40|1779.91|1773.71|1779.54|1773.34|1779.96|1773.76|1779.54|1773.34|21
1654367330000|2022-06-04 18:28:50|1779.48|1773.28|1778.87|1772.67|1779.49|1773.29|1778.81|1772.61|25
1654367340000|2022-06-04 18:29:00|1778.89|1772.69|1778.94|1772.74|1779.03|1772.83|1778.89|1772.69|15
1654367350000|2022-06-04 18:29:10|1778.91|1772.71|1778.92|1772.72|1778.98|1772.78|1778.91|1772.71|15
1654367360000|2022-06-04 18:29:20|1778.93|1772.73|1778.96|1772.76|1778.98|1772.78|1778.8|1772.6|23
1654367370000|2022-06-04 18:29:30|1778.93|1772.73|1778.89|1772.69|1778.98|1772.78|1778.89|1772.69|19
1654367380000|2022-06-04 18:29:40|1778.91|1772.71|1778.96|1772.76|1778.99|1772.79|1778.91|1772.71|15
1654367390000|2022-06-04 18:29:50|1778.94|1772.74|1778.95|1772.75|1778.97|1772.77|1778.91|1772.71|13
1654367400000|2022-06-04 18:30:00|1778.94|1772.74|1779.11|1772.91|1779.14|1772.94|1778.91|1772.71|20
1654367410000|2022-06-04 18:30:10|1779.16|1772.96|1779.13|1772.93|1779.17|1772.97|1779.08|1772.88|21
1654367420000|2022-06-04 18:30:20|1779.19|1772.99|1779.23|1773.03|1779.31|1773.11|1779.17|1772.97|16
1654367430000|2022-06-04 18:30:30|1779.24|1773.04|1779.46|1773.26|1779.46|1773.26|1779.22|1773.02|15
1654367440000|2022-06-04 18:30:40|1779.45|1773.25|1779.78|1773.58|1779.84|1773.64|1779.3|1773.1|27
1654367450000|2022-06-04 18:30:50|1779.77|1773.57|1779.71|1773.51|1779.83|1773.63|1779.71|1773.51|25
1654367460000|2022-06-04 18:31:00|1779.73|1773.53|1779.69|1773.49|1779.85|1773.65|1779.69|1773.49|19
1654367470000|2022-06-04 18:31:10|1779.76|1773.56|1779.78|1773.58|1779.8|1773.6|1779.72|1773.52|22
1654367480000|2022-06-04 18:31:20|1779.79|1773.59|1779.36|1773.16|1779.79|1773.59|1779.27|1773.07|16
1654367490000|2022-06-04 18:31:30|1779.37|1773.17|1779.25|1773.05|1779.37|1773.17|1779.25|1773.05|13
1654367500000|2022-06-04 18:31:40|1779.23|1773.03|1779.22|1773.02|1779.26|1773.06|1779.21|1773.01|15
1654367510000|2022-06-04 18:31:50|1779.24|1773.04|1779.2|1773|1779.24|1773.04|1779.2|1773|13
1654367520000|2022-06-04 18:32:00|1779.21|1773.01|1779.21|1773.01|1779.22|1773.02|1779.2|1773|20
1654367530000|2022-06-04 18:32:10|1779.22|1773.02|1779.19|1772.99|1779.22|1773.02|1779.19|1772.99|13
1654367540000|2022-06-04 18:32:20|1779.16|1772.96|1779.21|1773.01|1779.22|1773.02|1779.16|1772.96|14
1654367550000|2022-06-04 18:32:30|1779.22|1773.02|1778.96|1772.76|1779.22|1773.02|1778.96|1772.76|18
1654367560000|2022-06-04 18:32:40|1778.97|1772.77|1779.31|1773.11|1779.41|1773.21|1778.81|1772.61|20
1654367570000|2022-06-04 18:32:50|1779.38|1773.18|1779.56|1773.36|1779.63|1773.43|1779.36|1773.16|15
1654367580000|2022-06-04 18:33:00|1779.59|1773.39|1779.17|1772.97|1779.59|1773.39|1779.17|1772.97|25
1654367590000|2022-06-04 18:33:10|1779.18|1772.98|1779.2|1773|1779.21|1773.01|1779.15|1772.95|17
1654367600000|2022-06-04 18:33:20|1779.42|1773.22|1779.67|1773.47|1779.71|1773.51|1779.41|1773.21|18
1654367610000|2022-06-04 18:33:30|1779.68|1773.48|1779.69|1773.49|1779.7|1773.5|1779.63|1773.43|19
1654367620000|2022-06-04 18:33:40|1779.65|1773.45|1779.61|1773.41|1779.65|1773.45|1779.55|1773.35|23
1654367630000|2022-06-04 18:33:50|1779.62|1773.42|1779.6|1773.4|1779.72|1773.52|1779.53|1773.33|27
1654367640000|2022-06-04 18:34:00|1779.55|1773.35|1779.65|1773.45|1779.73|1773.53|1779.55|1773.35|26
1654367650000|2022-06-04 18:34:10|1779.67|1773.47|1780.17|1773.97|1780.18|1773.98|1779.64|1773.44|10
1654367660000|2022-06-04 18:34:20|1780.18|1773.98|1780.76|1774.56|1780.83|1774.63|1780.16|1773.96|24
1654367670000|2022-06-04 18:34:30|1780.73|1774.53|1780.74|1774.54|1780.8|1774.6|1780.7|1774.5|25
1654367680000|2022-06-04 18:34:40|1780.71|1774.51|1780.99|1774.79|1781.02|1774.82|1780.71|1774.51|23
1654367690000|2022-06-04 18:34:50|1781|1774.8|1780.98|1774.78|1781.02|1774.82|1780.95|1774.75|23
1654367700000|2022-06-04 18:35:00|1780.97|1774.77|1780.94|1774.74|1781.02|1774.82|1780.87|1774.67|17
1654367710000|2022-06-04 18:35:10|1780.96|1774.76|1781.3|1775.1|1781.3|1775.1|1780.96|1774.76|21
1654367720000|2022-06-04 18:35:20|1781.31|1775.11|1781.43|1775.23|1781.43|1775.23|1781.31|1775.11|21
1654367730000|2022-06-04 18:35:30|1781.59|1775.39|1781.9|1775.7|1781.99|1775.79|1781.59|1775.39|25
1654367740000|2022-06-04 18:35:40|1781.85|1775.65|1782.03|1775.83|1782.05|1775.85|1781.85|1775.65|26
1654367750000|2022-06-04 18:35:50|1781.96|1775.76|1781.98|1775.78|1782.01|1775.81|1781.91|1775.71|23
1654367760000|2022-06-04 18:36:00|1781.95|1775.75|1782.61|1776.41|1782.68|1776.48|1781.95|1775.75|24
1654367770000|2022-06-04 18:36:10|1782.64|1776.44|1782.69|1776.49|1782.76|1776.56|1782.6|1776.4|26
1654367780000|2022-06-04 18:36:20|1782.76|1776.56|1782.66|1776.46|1782.77|1776.57|1782.64|1776.44|15
1654367790000|2022-06-04 18:36:30|1782.64|1776.44|1782.67|1776.47|1782.78|1776.58|1782.43|1776.23|21
1654367800000|2022-06-04 18:36:40|1782.69|1776.49|1782.7|1776.5|1782.71|1776.51|1782.67|1776.47|20
1654367810000|2022-06-04 18:36:50|1782.68|1776.48|1782.82|1776.62|1782.84|1776.64|1782.67|1776.47|16
1654367820000|2022-06-04 18:37:00|1782.81|1776.61|1783.28|1777.08|1783.29|1777.09|1782.81|1776.61|18
1654367830000|2022-06-04 18:37:10|1783.29|1777.09|1783.46|1777.26|1783.49|1777.29|1783.27|1777.07|12
1654367840000|2022-06-04 18:37:20|1783.42|1777.22|1783.42|1777.22|1783.47|1777.27|1783.3|1777.1|26
1654367850000|2022-06-04 18:37:30|1783.41|1777.21|1783.36|1777.16|1783.42|1777.22|1783.36|1777.16|20
1654367860000|2022-06-04 18:37:40|1783.37|1777.17|1783.3|1777.1|1783.37|1777.17|1783.24|1777.04|24
1654367870000|2022-06-04 18:37:50|1783.29|1777.09|1783.47|1777.27|1783.47|1777.27|1783.27|1777.07|23
1654367880000|2022-06-04 18:38:00|1783.64|1777.44|1783.79|1777.59|1783.91|1777.71|1783.64|1777.44|25
1654367890000|2022-06-04 18:38:10|1783.8|1777.6|1783.94|1777.74|1783.98|1777.78|1783.72|1777.52|25
1654367900000|2022-06-04 18:38:20|1783.95|1777.75|1783.95|1777.75|1783.97|1777.77|1783.94|1777.74|19
1654367910000|2022-06-04 18:38:30|1783.96|1777.76|1783.93|1777.73|1783.96|1777.76|1783.92|1777.72|9
1654367920000|2022-06-04 18:38:40|1783.95|1777.75|1783.49|1777.29|1783.95|1777.75|1783.42|1777.22|27
1654367930000|2022-06-04 18:38:50|1783.48|1777.28|1783.66|1777.46|1783.73|1777.53|1783.46|1777.26|16
1654367940000|2022-06-04 18:39:00|1783.68|1777.48|1783.43|1777.23|1783.68|1777.48|1783.43|1777.23|22
1654367950000|2022-06-04 18:39:10|1783.46|1777.26|1783.44|1777.24|1783.5|1777.3|1783.44|1777.24|23
1654367960000|2022-06-04 18:39:20|1783.45|1777.25|1783.4|1777.2|1783.48|1777.28|1783.4|1777.2|26
1654367970000|2022-06-04 18:39:30|1783.44|1777.24|1783.06|1776.86|1783.44|1777.24|1783.04|1776.84|20
1654367980000|2022-06-04 18:39:40|1783.07|1776.87|1783.06|1776.86|1783.1|1776.9|1783.06|1776.86|14
1654367990000|2022-06-04 18:39:50|1783.07|1776.87|1783.79|1777.59|1783.91|1777.71|1783.07|1776.87|22
1654368000000|2022-06-04 18:40:00|1783.8|1777.6|1784|1777.8|1784.01|1777.81|1783.65|1777.45|21
1654368010000|2022-06-04 18:40:10|1783.98|1777.78|1783.69|1777.49|1784.03|1777.83|1783.69|1777.49|24
1654368020000|2022-06-04 18:40:20|1783.68|1777.48|1783.72|1777.52|1783.75|1777.55|1783.67|1777.47|25
1654368030000|2022-06-04 18:40:30|1783.74|1777.54|1783.83|1777.63|1783.88|1777.68|1783.73|1777.53|15
1654368040000|2022-06-04 18:40:40|1783.82|1777.62|1783.72|1777.52|1783.86|1777.66|1783.72|1777.52|15
1654368050000|2022-06-04 18:40:50|1783.71|1777.51|1783.76|1777.56|1783.77|1777.57|1783.7|1777.5|24
1654368060000|2022-06-04 18:41:00|1783.61|1777.41|1782.91|1776.71|1783.61|1777.41|1782.89|1776.69|27
1654368070000|2022-06-04 18:41:10|1782.93|1776.73|1782.98|1776.78|1782.98|1776.78|1782.88|1776.68|18
1654368080000|2022-06-04 18:41:20|1782.99|1776.79|1782.88|1776.68|1782.99|1776.79|1782.85|1776.65|12
1654368090000|2022-06-04 18:41:30|1782.96|1776.76|1783.16|1776.96|1783.22|1777.02|1782.96|1776.76|18
1654368100000|2022-06-04 18:41:40|1783.19|1776.99|1783.08|1776.88|1783.19|1776.99|1783.08|1776.88|22
1654368110000|2022-06-04 18:41:50|1783.09|1776.89|1783.12|1776.92|1783.15|1776.95|1783.06|1776.86|18
1654368120000|2022-06-04 18:42:00|1783.13|1776.93|1783.06|1776.86|1783.14|1776.94|1783.03|1776.83|16
1654368130000|2022-06-04 18:42:10|1783.05|1776.85|1783.08|1776.88|1783.11|1776.91|1783.05|1776.85|14
1654368140000|2022-06-04 18:42:20|1783.09|1776.89|1783.28|1777.08|1783.34|1777.14|1783.08|1776.88|21
1654368150000|2022-06-04 18:42:30|1783.29|1777.09|1783.25|1777.05|1783.3|1777.1|1783.17|1776.97|19
1654368160000|2022-06-04 18:42:40|1783.15|1776.95|1783.04|1776.84|1783.15|1776.95|1783.04|1776.84|19
1654368170000|2022-06-04 18:42:50|1783.05|1776.85|1783.03|1776.83|1783.08|1776.88|1782.98|1776.78|24
1654368180000|2022-06-04 18:43:00|1783.02|1776.82|1783.12|1776.92|1783.17|1776.97|1782.98|1776.78|22
1654368190000|2022-06-04 18:43:10|1783.11|1776.91|1783.03|1776.83|1783.18|1776.98|1783.03|1776.83|21
1654368200000|2022-06-04 18:43:20|1783.09|1776.89|1783.1|1776.9|1783.11|1776.91|1783.06|1776.86|21
1654368210000|2022-06-04 18:43:30|1783.08|1776.88|1782.98|1776.78|1783.1|1776.9|1782.98|1776.78|17
1654368220000|2022-06-04 18:43:40|1782.97|1776.77|1782.68|1776.48|1782.98|1776.78|1782.64|1776.44|21
1654368230000|2022-06-04 18:43:50|1782.7|1776.5|1782.73|1776.53|1782.74|1776.54|1782.64|1776.44|18
1654368240000|2022-06-04 18:44:00|1782.71|1776.51|1782.54|1776.34|1782.71|1776.51|1782.53|1776.33|12
1654368250000|2022-06-04 18:44:10|1782.58|1776.38|1782.78|1776.58|1783.07|1776.87|1782.52|1776.32|25
1654368260000|2022-06-04 18:44:20|1782.73|1776.53|1782.8|1776.6|1783.13|1776.93|1782.73|1776.53|23
1654368270000|2022-06-04 18:44:30|1782.83|1776.63|1783.02|1776.82|1783.03|1776.83|1782.81|1776.61|20
1654368280000|2022-06-04 18:44:40|1783.03|1776.83|1783.21|1777.01|1783.27|1777.07|1783.03|1776.83|11
1654368290000|2022-06-04 18:44:50|1783.2|1777|1783.24|1777.04|1783.49|1777.29|1783.2|1777|20
1654368300000|2022-06-04 18:45:00|1783.23|1777.03|1783.25|1777.05|1783.27|1777.07|1782.97|1776.77|30
1654368310000|2022-06-04 18:45:10|1783.26|1777.06|1783.15|1776.95|1783.27|1777.07|1783.08|1776.88|25
1654368320000|2022-06-04 18:45:20|1783.16|1776.96|1783.22|1777.02|1783.3|1777.1|1783.15|1776.95|26
1654368330000|2022-06-04 18:45:30|1783.21|1777.01|1783.13|1776.93|1783.21|1777.01|1783.07|1776.87|13
1654368340000|2022-06-04 18:45:40|1783.12|1776.92|1783.07|1776.87|1783.13|1776.93|1783.07|1776.87|19
1654368350000|2022-06-04 18:45:50|1783.09|1776.89|1783.43|1777.23|1783.56|1777.36|1783.09|1776.89|24
1654368360000|2022-06-04 18:46:00|1783.41|1777.21|1783.39|1777.19|1783.45|1777.25|1783.32|1777.12|24
1654368370000|2022-06-04 18:46:10|1783.41|1777.21|1782.99|1776.79|1783.42|1777.22|1782.99|1776.79|30
1654368380000|2022-06-04 18:46:20|1782.98|1776.78|1783.03|1776.83|1783.09|1776.89|1782.98|1776.78|26
1654368390000|2022-06-04 18:46:30|1783.02|1776.82|1783|1776.8|1783.06|1776.86|1783|1776.8|19
1654368400000|2022-06-04 18:46:40|1782.99|1776.79|1781.97|1775.77|1783|1776.8|1781.95|1775.75|25
1654368410000|2022-06-04 18:46:50|1781.96|1775.76|1781.93|1775.73|1782|1775.8|1781.93|1775.73|18
1654368420000|2022-06-04 18:47:00|1781.94|1775.74|1781.92|1775.72|1781.96|1775.76|1781.92|1775.72|12
1654368430000|2022-06-04 18:47:10|1781.91|1775.71|1781.72|1775.52|1781.92|1775.72|1781.71|1775.51|22
1654368440000|2022-06-04 18:47:20|1781.69|1775.49|1781.46|1775.26|1781.69|1775.49|1781.46|1775.26|16
1654368450000|2022-06-04 18:47:30|1781.47|1775.27|1781.28|1775.08|1781.47|1775.27|1781.26|1775.06|20
1654368460000|2022-06-04 18:47:40|1781.27|1775.07|1781.36|1775.16|1781.42|1775.22|1781.26|1775.06|24
1654368470000|2022-06-04 18:47:50|1781.39|1775.19|1781.42|1775.22|1781.47|1775.27|1781.39|1775.19|10
1654368480000|2022-06-04 18:48:00|1781.4|1775.2|1781.42|1775.22|1781.47|1775.27|1781.4|1775.2|17
1654368490000|2022-06-04 18:48:10|1781.39|1775.19|1781.38|1775.18|1781.42|1775.22|1781.37|1775.17|19
1654368500000|2022-06-04 18:48:20|1781.4|1775.2|1781.25|1775.05|1781.41|1775.21|1781.25|1775.05|15
1654368510000|2022-06-04 18:48:30|1781.26|1775.06|1780.74|1774.54|1781.26|1775.06|1780.73|1774.53|9
1654368520000|2022-06-04 18:48:40|1780.73|1774.53|1780.42|1774.22|1780.73|1774.53|1780.39|1774.19|15
1654368530000|2022-06-04 18:48:50|1780.41|1774.21|1780.34|1774.14|1780.41|1774.21|1780.34|1774.14|10
1654368540000|2022-06-04 18:49:00|1780.37|1774.17|1780.32|1774.12|1780.38|1774.18|1780.31|1774.11|16
1654368550000|2022-06-04 18:49:10|1780.34|1774.14|1780.28|1774.08|1780.37|1774.17|1780.25|1774.05|18
1654368560000|2022-06-04 18:49:20|1780.29|1774.09|1780.33|1774.13|1780.34|1774.14|1780.25|1774.05|22
1654368570000|2022-06-04 18:49:30|1780.3|1774.1|1780.62|1774.42|1780.78|1774.58|1780.3|1774.1|25
1654368580000|2022-06-04 18:49:40|1780.65|1774.45|1780.79|1774.59|1780.8|1774.6|1780.65|1774.45|20
1654368590000|2022-06-04 18:49:50|1780.78|1774.58|1780.98|1774.78|1781.01|1774.81|1780.78|1774.58|18
1654368600000|2022-06-04 18:50:00|1780.96|1774.76|1780.93|1774.73|1780.97|1774.77|1780.89|1774.69|27
1654368610000|2022-06-04 18:50:10|1780.92|1774.72|1780.92|1774.72|1780.96|1774.76|1780.89|1774.69|20
1654368620000|2022-06-04 18:50:20|1780.91|1774.71|1780.92|1774.72|1780.93|1774.73|1780.89|1774.69|14
1654368630000|2022-06-04 18:50:30|1780.93|1774.73|1781.28|1775.08|1781.36|1775.16|1780.89|1774.69|24
1654368640000|2022-06-04 18:50:40|1781.27|1775.07|1781.26|1775.06|1781.29|1775.09|1781.22|1775.02|16
1654368650000|2022-06-04 18:50:50|1781.27|1775.07|1781.22|1775.02|1781.3|1775.1|1781.2|1775|13
1654368660000|2022-06-04 18:51:00|1781.11|1774.91|1781.03|1774.83|1781.11|1774.91|1780.97|1774.77|20
1654368670000|2022-06-04 18:51:10|1780.88|1774.68|1780.19|1773.99|1780.88|1774.68|1780.07|1773.87|27
1654368680000|2022-06-04 18:51:20|1780.11|1773.91|1780|1773.8|1780.13|1773.93|1779.95|1773.75|22
1654368690000|2022-06-04 18:51:30|1780.02|1773.82|1780.01|1773.81|1780.05|1773.85|1779.99|1773.79|9
1654368700000|2022-06-04 18:51:40|1780.03|1773.83|1780|1773.8|1780.05|1773.85|1779.95|1773.75|18
1654368710000|2022-06-04 18:51:50|1779.99|1773.79|1780.02|1773.82|1780.03|1773.83|1779.94|1773.74|19
1654368720000|2022-06-04 18:52:00|1780|1773.8|1780.29|1774.09|1780.34|1774.14|1780|1773.8|24
1654368730000|2022-06-04 18:52:10|1780.3|1774.1|1780.86|1774.66|1780.89|1774.69|1780.24|1774.04|15
1654368740000|2022-06-04 18:52:20|1780.88|1774.68|1780.85|1774.65|1780.89|1774.69|1780.82|1774.62|18
1654368750000|2022-06-04 18:52:30|1780.84|1774.64|1780.47|1774.27|1780.86|1774.66|1780.47|1774.27|22
1654368760000|2022-06-04 18:52:40|1780.49|1774.29|1780.9|1774.7|1780.93|1774.73|1780.43|1774.23|20
1654368770000|2022-06-04 18:52:50|1780.89|1774.69|1780.89|1774.69|1780.93|1774.73|1780.81|1774.61|21
1654368780000|2022-06-04 18:53:00|1780.9|1774.7|1780.98|1774.78|1781.14|1774.94|1780.86|1774.66|20
1654368790000|2022-06-04 18:53:10|1780.99|1774.79|1779.97|1773.77|1781.06|1774.86|1779.96|1773.76|26
1654368800000|2022-06-04 18:53:20|1779.96|1773.76|1780.01|1773.81|1780.05|1773.85|1779.96|1773.76|19
1654368810000|2022-06-04 18:53:30|1780|1773.8|1780.29|1774.09|1780.31|1774.11|1779.99|1773.79|25
1654368820000|2022-06-04 18:53:40|1780.28|1774.08|1780.2|1774|1780.28|1774.08|1780.18|1773.98|10
1654368830000|2022-06-04 18:53:50|1780.21|1774.01|1780.27|1774.07|1780.34|1774.14|1780.21|1774.01|16
1654368840000|2022-06-04 18:54:00|1780.2|1774|1780.46|1774.26|1780.5|1774.3|1780.2|1774|21
1654368850000|2022-06-04 18:54:10|1780.44|1774.24|1780.42|1774.22|1780.48|1774.28|1780.39|1774.19|18
1654368860000|2022-06-04 18:54:20|1780.44|1774.24|1780.44|1774.24|1780.48|1774.28|1780.3|1774.1|19
1654368870000|2022-06-04 18:54:30|1780.46|1774.26|1780.66|1774.46|1780.66|1774.46|1780.46|1774.26|23
1654368880000|2022-06-04 18:54:40|1780.65|1774.45|1781.11|1774.91|1781.13|1774.93|1780.62|1774.42|29
1654368890000|2022-06-04 18:54:50|1781.12|1774.92|1780.98|1774.78|1781.14|1774.94|1780.93|1774.73|18
1654368900000|2022-06-04 18:55:00|1780.97|1774.77|1781|1774.8|1781|1774.8|1780.95|1774.75|11
1654368910000|2022-06-04 18:55:10|1780.97|1774.77|1780.67|1774.47|1781.03|1774.83|1780.65|1774.45|23
1654368920000|2022-06-04 18:55:20|1780.7|1774.5|1780.72|1774.52|1780.72|1774.52|1780.66|1774.46|20
1654368930000|2022-06-04 18:55:30|1780.7|1774.5|1780.74|1774.54|1780.74|1774.54|1780.7|1774.5|11
1654368940000|2022-06-04 18:55:40|1780.72|1774.52|1780.72|1774.52|1780.8|1774.6|1780.72|1774.52|28
1654368950000|2022-06-04 18:55:50|1780.69|1774.49|1780.72|1774.52|1780.78|1774.58|1780.69|1774.49|15
1654368960000|2022-06-04 18:56:00|1780.73|1774.53|1780.83|1774.63|1781|1774.8|1780.73|1774.53|21
1654368970000|2022-06-04 18:56:10|1780.85|1774.65|1780.93|1774.73|1780.95|1774.75|1780.81|1774.61|20
1654368980000|2022-06-04 18:56:20|1780.96|1774.76|1781.21|1775.01|1781.22|1775.02|1780.89|1774.69|15
1654368990000|2022-06-04 18:56:30|1781.15|1774.95|1781.32|1775.12|1781.34|1775.14|1781.07|1774.87|28
1654369000000|2022-06-04 18:56:40|1781.33|1775.13|1781.31|1775.11|1781.35|1775.15|1781.27|1775.07|16
1654369010000|2022-06-04 18:56:50|1781.33|1775.13|1781.34|1775.14|1781.36|1775.16|1781.28|1775.08|24
1654369020000|2022-06-04 18:57:00|1781.33|1775.13|1781.31|1775.11|1781.34|1775.14|1781.3|1775.1|15
1654369030000|2022-06-04 18:57:10|1781.32|1775.12|1781.69|1775.49|1781.69|1775.49|1781.32|1775.12|25
1654369040000|2022-06-04 18:57:20|1781.68|1775.48|1781.36|1775.16|1781.71|1775.51|1781.32|1775.12|21
1654369050000|2022-06-04 18:57:30|1781.37|1775.17|1781.43|1775.23|1781.46|1775.26|1781.37|1775.17|18
1654369060000|2022-06-04 18:57:40|1781.42|1775.22|1781.54|1775.34|1781.54|1775.34|1781.37|1775.17|16
1654369070000|2022-06-04 18:57:50|1781.53|1775.33|1781.52|1775.32|1781.55|1775.35|1781.51|1775.31|11
1654369080000|2022-06-04 18:58:00|1781.51|1775.31|1781.44|1775.24|1781.56|1775.36|1781.35|1775.15|25
1654369090000|2022-06-04 18:58:10|1781.46|1775.26|1781.42|1775.22|1781.5|1775.3|1781.41|1775.21|16
1654369100000|2022-06-04 18:58:20|1781.36|1775.16|1781.45|1775.25|1781.49|1775.29|1781.34|1775.14|20
1654369110000|2022-06-04 18:58:30|1781.5|1775.3|1781.5|1775.3|1781.51|1775.31|1781.49|1775.29|5
1654369120000|2022-06-04 18:58:40|1781.51|1775.31|1781.53|1775.33|1781.59|1775.39|1781.51|1775.31|15
1654369130000|2022-06-04 18:58:50|1781.57|1775.37|1780.97|1774.77|1781.6|1775.4|1780.91|1774.71|27
1654369140000|2022-06-04 18:59:00|1780.96|1774.76|1781.08|1774.88|1781.14|1774.94|1780.92|1774.72|17
1654369150000|2022-06-04 18:59:10|1781.07|1774.87|1781.01|1774.81|1781.1|1774.9|1780.99|1774.79|16
1654369160000|2022-06-04 18:59:20|1781|1774.8|1781.02|1774.82|1781.05|1774.85|1781|1774.8|14
1654369170000|2022-06-04 18:59:30|1781.03|1774.83|1781.11|1774.91|1781.12|1774.92|1781.03|1774.83|19
1654369180000|2022-06-04 18:59:40|1781.08|1774.88|1781.03|1774.83|1781.09|1774.89|1781.03|1774.83|5
1654369190000|2022-06-04 18:59:50|1781.02|1774.82|1780.74|1774.54|1781.02|1774.82|1780.71|1774.51|11
1654369200000|2022-06-04 19:00:00|1780.75|1774.55|1780.68|1774.48|1780.77|1774.57|1780.68|1774.48|19
1654369210000|2022-06-04 19:00:10|1780.72|1774.52|1779.87|1773.67|1780.72|1774.52|1779.81|1773.61|28
1654369220000|2022-06-04 19:00:20|1779.84|1773.64|1780.35|1774.15|1780.36|1774.16|1779.84|1773.64|24
1654369230000|2022-06-04 19:00:30|1780.34|1774.14|1780.32|1774.12|1780.37|1774.17|1780.31|1774.11|16
1654369240000|2022-06-04 19:00:40|1780.34|1774.14|1780.34|1774.14|1780.35|1774.15|1780.32|1774.12|14
1654369250000|2022-06-04 19:00:50|1780.35|1774.15|1780.15|1773.95|1780.35|1774.15|1780.14|1773.94|18
1654369260000|2022-06-04 19:01:00|1780.11|1773.91|1779.53|1773.33|1780.11|1773.91|1779.53|1773.33|25
1654369270000|2022-06-04 19:01:10|1779.56|1773.36|1779.58|1773.38|1779.6|1773.4|1779.56|1773.36|10
1654369280000|2022-06-04 19:01:20|1779.59|1773.39|1779.65|1773.45|1779.65|1773.45|1779.58|1773.38|20
1654369290000|2022-06-04 19:01:30|1779.63|1773.43|1780.16|1773.96|1780.36|1774.16|1779.63|1773.43|28
1654369300000|2022-06-04 19:01:40|1780.44|1774.24|1780.43|1774.23|1780.49|1774.29|1780.32|1774.12|21
1654369310000|2022-06-04 19:01:50|1780.41|1774.21|1779.92|1773.72|1780.46|1774.26|1779.86|1773.66|25
1654369320000|2022-06-04 19:02:00|1779.9|1773.7|1780.23|1774.03|1780.23|1774.03|1779.85|1773.65|24
1654369330000|2022-06-04 19:02:10|1780.22|1774.02|1780.41|1774.21|1780.56|1774.36|1780.18|1773.98|25
1654369340000|2022-06-04 19:02:20|1780.36|1774.16|1779.9|1773.7|1780.36|1774.16|1779.9|1773.7|18
1654369350000|2022-06-04 19:02:30|1779.91|1773.71|1779.91|1773.71|1779.96|1773.76|1779.9|1773.7|14
1654369360000|2022-06-04 19:02:40|1779.9|1773.7|1779.95|1773.75|1779.96|1773.76|1779.83|1773.63|22
1654369370000|2022-06-04 19:02:50|1779.91|1773.71|1780.3|1774.1|1780.33|1774.13|1779.91|1773.71|25
1654369380000|2022-06-04 19:03:00|1780.29|1774.09|1780.33|1774.13|1780.34|1774.14|1780.29|1774.09|12
1654369390000|2022-06-04 19:03:10|1780.62|1774.42|1780.86|1774.66|1780.88|1774.68|1780.62|1774.42|23
1654369400000|2022-06-04 19:03:20|1780.87|1774.67|1780.84|1774.64|1780.88|1774.68|1780.81|1774.61|13
1654369410000|2022-06-04 19:03:30|1780.83|1774.63|1780.95|1774.75|1780.95|1774.75|1780.74|1774.54|22
1654369420000|2022-06-04 19:03:40|1780.98|1774.78|1781.21|1775.01|1781.31|1775.11|1780.95|1774.75|22
1654369430000|2022-06-04 19:03:50|1781.22|1775.02|1781.19|1774.99|1781.31|1775.11|1781.17|1774.97|26
1654369440000|2022-06-04 19:04:00|1781.2|1775|1781.23|1775.03|1781.28|1775.08|1781.17|1774.97|19
1654369450000|2022-06-04 19:04:10|1781.25|1775.05|1781.14|1774.94|1781.3|1775.1|1781.14|1774.94|19
1654369460000|2022-06-04 19:04:20|1781.16|1774.96|1781.31|1775.11|1781.31|1775.11|1781.16|1774.96|18
1654369470000|2022-06-04 19:04:30|1781.3|1775.1|1781.49|1775.29|1781.58|1775.38|1781.19|1774.99|23
1654369480000|2022-06-04 19:04:40|1781.53|1775.33|1781.54|1775.34|1781.6|1775.4|1781.47|1775.27|25
1654369490000|2022-06-04 19:04:50|1781.5|1775.3|1781.59|1775.39|1781.59|1775.39|1781.48|1775.28|15
1654369500000|2022-06-04 19:05:00|1781.55|1775.35|1781.54|1775.34|1781.57|1775.37|1781.47|1775.27|17
1654369510000|2022-06-04 19:05:10|1781.51|1775.31|1781.23|1775.03|1781.51|1775.31|1781.21|1775.01|24
1654369520000|2022-06-04 19:05:20|1781.22|1775.02|1780.8|1774.6|1781.22|1775.02|1780.61|1774.41|28
1654369530000|2022-06-04 19:05:30|1780.82|1774.62|1780.93|1774.73|1780.93|1774.73|1780.82|1774.62|20
1654369540000|2022-06-04 19:05:40|1780.88|1774.68|1780.87|1774.67|1780.9|1774.7|1780.82|1774.62|25
1654369550000|2022-06-04 19:05:50|1780.85|1774.65|1780.86|1774.66|1780.89|1774.69|1780.8|1774.6|17
1654369560000|2022-06-04 19:06:00|1780.87|1774.67|1780.98|1774.78|1780.98|1774.78|1780.87|1774.67|18
1654369570000|2022-06-04 19:06:10|1780.97|1774.77|1781.15|1774.95|1781.18|1774.98|1780.97|1774.77|21
1654369580000|2022-06-04 19:06:20|1781.16|1774.96|1781.15|1774.95|1781.19|1774.99|1781.14|1774.94|19
1654369590000|2022-06-04 19:06:30|1781.19|1774.99|1781.15|1774.95|1781.19|1774.99|1781.12|1774.92|21
1654369600000|2022-06-04 19:06:40|1781.14|1774.94|1781.13|1774.93|1781.18|1774.98|1781.12|1774.92|20
1654369610000|2022-06-04 19:06:50|1781.14|1774.94|1781.14|1774.94|1781.17|1774.97|1781.12|1774.92|16
1654369620000|2022-06-04 19:07:00|1781.13|1774.93|1781.7|1775.5|1781.81|1775.61|1781.1|1774.9|26
1654369630000|2022-06-04 19:07:10|1781.73|1775.53|1781.34|1775.14|1781.76|1775.56|1781.3|1775.1|20
1654369640000|2022-06-04 19:07:20|1781.43|1775.23|1781.28|1775.08|1781.44|1775.24|1781.27|1775.07|25
1654369650000|2022-06-04 19:07:30|1781.27|1775.07|1780.89|1774.69|1781.29|1775.09|1780.89|1774.69|16
1654369660000|2022-06-04 19:07:40|1780.91|1774.71|1781.19|1774.99|1781.21|1775.01|1780.85|1774.65|25
1654369670000|2022-06-04 19:07:50|1781.18|1774.98|1781.43|1775.23|1781.62|1775.42|1781.14|1774.94|20
1654369680000|2022-06-04 19:08:00|1781.45|1775.25|1781.81|1775.61|1781.81|1775.61|1781.41|1775.21|14
1654369690000|2022-06-04 19:08:10|1781.82|1775.62|1781.69|1775.49|1781.82|1775.62|1781.58|1775.38|20
1654369700000|2022-06-04 19:08:20|1781.74|1775.54|1781.23|1775.03|1781.74|1775.54|1781.22|1775.02|22
1654369710000|2022-06-04 19:08:30|1781.24|1775.04|1780.69|1774.49|1781.27|1775.07|1780.65|1774.45|31
1654369720000|2022-06-04 19:08:40|1780.68|1774.48|1779.59|1773.39|1780.73|1774.53|1779.59|1773.39|27
1654369730000|2022-06-04 19:08:50|1779.6|1773.4|1780.15|1773.95|1780.26|1774.06|1779.54|1773.34|24
1654369740000|2022-06-04 19:09:00|1780.07|1773.87|1780.12|1773.92|1780.44|1774.24|1780.03|1773.83|23
1654369750000|2022-06-04 19:09:10|1780.14|1773.94|1780.4|1774.2|1780.57|1774.37|1780.09|1773.89|28
1654369760000|2022-06-04 19:09:20|1780.41|1774.21|1779.42|1773.22|1780.5|1774.3|1779.41|1773.21|32
1654369770000|2022-06-04 19:09:30|1779.43|1773.23|1779.36|1773.16|1779.5|1773.3|1779.36|1773.16|22
1654369780000|2022-06-04 19:09:40|1779.39|1773.19|1779.39|1773.19|1779.39|1773.19|1779.36|1773.16|16
1654369790000|2022-06-04 19:09:50|1779.38|1773.18|1779.77|1773.57|1780|1773.8|1779.38|1773.18|25
1654369800000|2022-06-04 19:10:00|1779.76|1773.56|1778.9|1772.7|1779.78|1773.58|1778.9|1772.7|24
1654369810000|2022-06-04 19:10:10|1778.85|1772.65|1777.87|1771.67|1778.86|1772.66|1777.83|1771.63|19
1654369820000|2022-06-04 19:10:20|1777.9|1771.7|1778.78|1772.58|1778.91|1772.71|1777.75|1771.55|33
1654369830000|2022-06-04 19:10:30|1778.73|1772.53|1778.35|1772.15|1778.73|1772.53|1778.27|1772.07|32
1654369840000|2022-06-04 19:10:40|1778.36|1772.16|1777.61|1771.41|1778.81|1772.61|1777.57|1771.37|26
1654369850000|2022-06-04 19:10:50|1777.62|1771.42|1778.56|1772.36|1778.75|1772.55|1777.62|1771.42|35
1654369860000|2022-06-04 19:11:00|1778.47|1772.27|1777.99|1771.79|1778.53|1772.33|1777.94|1771.74|31
1654369870000|2022-06-04 19:11:10|1778|1771.8|1778.06|1771.86|1778.14|1771.94|1777.93|1771.73|24
1654369880000|2022-06-04 19:11:20|1778.08|1771.88|1778.1|1771.9|1778.47|1772.27|1777.99|1771.79|28
1654369890000|2022-06-04 19:11:30|1778.11|1771.91|1777.55|1771.35|1778.78|1772.58|1777.53|1771.33|28
1654369900000|2022-06-04 19:11:40|1777.58|1771.38|1778.49|1772.29|1778.49|1772.29|1777.25|1771.05|31
1654369910000|2022-06-04 19:11:50|1778.44|1772.24|1778.78|1772.58|1779.04|1772.84|1778.44|1772.24|31
1654369920000|2022-06-04 19:12:00|1778.79|1772.59|1779.32|1773.12|1779.41|1773.21|1778.74|1772.54|31
1654369930000|2022-06-04 19:12:10|1779.31|1773.11|1779.07|1772.87|1779.45|1773.25|1779.07|1772.87|29
1654369940000|2022-06-04 19:12:20|1779.06|1772.86|1779.04|1772.84|1779.1|1772.9|1779.01|1772.81|22
1654369950000|2022-06-04 19:12:30|1779.01|1772.81|1779.19|1772.99|1779.19|1772.99|1779|1772.8|16
1654369960000|2022-06-04 19:12:40|1779.18|1772.98|1779.26|1773.06|1779.26|1773.06|1779.18|1772.98|14
1654369970000|2022-06-04 19:12:50|1779.25|1773.05|1779.19|1772.99|1779.28|1773.08|1779.17|1772.97|15
1654369980000|2022-06-04 19:13:00|1779.2|1773|1779.1|1772.9|1779.24|1773.04|1779.03|1772.83|19
1654369990000|2022-06-04 19:13:10|1779.07|1772.87|1779.3|1773.1|1779.31|1773.11|1779.07|1772.87|19
1654370000000|2022-06-04 19:13:20|1779.24|1773.04|1779.45|1773.25|1779.45|1773.25|1778.97|1772.77|29
1654370010000|2022-06-04 19:13:30|1779.53|1773.33|1779.04|1772.84|1779.53|1773.33|1779.01|1772.81|24
1654370020000|2022-06-04 19:13:40|1779.01|1772.81|1779.1|1772.9|1779.16|1772.96|1779.01|1772.81|21
1654370030000|2022-06-04 19:13:50|1779.09|1772.89|1779.51|1773.31|1779.51|1773.31|1779.09|1772.89|20
1654370040000|2022-06-04 19:14:00|1779.53|1773.33|1779.41|1773.21|1779.69|1773.49|1779.39|1773.19|27
1654370050000|2022-06-04 19:14:10|1779.44|1773.24|1778.97|1772.77|1779.56|1773.36|1778.97|1772.77|22
1654370060000|2022-06-04 19:14:20|1778.99|1772.79|1779.06|1772.86|1779.09|1772.89|1778.99|1772.79|22
1654370070000|2022-06-04 19:14:30|1779.07|1772.87|1778.85|1772.65|1779.07|1772.87|1778.85|1772.65|32
1654370080000|2022-06-04 19:14:40|1778.88|1772.68|1778.65|1772.45|1779.01|1772.81|1778.65|1772.45|22
1654370090000|2022-06-04 19:14:50|1778.66|1772.46|1778.62|1772.42|1778.71|1772.51|1778.62|1772.42|21
1654370100000|2022-06-04 19:15:00|1778.63|1772.43|1779.28|1773.08|1779.5|1773.3|1778.62|1772.42|24
1654370110000|2022-06-04 19:15:10|1779.26|1773.06|1779.36|1773.16|1779.38|1773.18|1779.26|1773.06|25
1654370120000|2022-06-04 19:15:20|1779.35|1773.15|1779.18|1772.98|1779.51|1773.31|1778.81|1772.61|29
1654370130000|2022-06-04 19:15:30|1779.14|1772.94|1779.3|1773.1|1779.3|1773.1|1779.1|1772.9|21
1654370140000|2022-06-04 19:15:40|1779.25|1773.05|1779.27|1773.07|1779.3|1773.1|1779.12|1772.92|19
1654370150000|2022-06-04 19:15:50|1779.26|1773.06|1779.25|1773.05|1779.33|1773.13|1779.25|1773.05|27
1654370160000|2022-06-04 19:16:00|1779.26|1773.06|1778.81|1772.61|1779.34|1773.14|1778.7|1772.5|22
1654370170000|2022-06-04 19:16:10|1778.8|1772.6|1778.81|1772.61|1778.84|1772.64|1778.77|1772.57|22
1654370180000|2022-06-04 19:16:20|1778.82|1772.62|1778.8|1772.6|1778.86|1772.66|1778.79|1772.59|24
1654370190000|2022-06-04 19:16:30|1778.81|1772.61|1778.91|1772.71|1778.91|1772.71|1778.78|1772.58|18
1654370200000|2022-06-04 19:16:40|1778.89|1772.69|1778.86|1772.66|1778.91|1772.71|1778.83|1772.63|25
1654370210000|2022-06-04 19:16:50|1778.87|1772.67|1778.84|1772.64|1778.89|1772.69|1778.84|1772.64|17
1654370220000|2022-06-04 19:17:00|1778.85|1772.65|1778.84|1772.64|1778.92|1772.72|1778.82|1772.62|25
1654370230000|2022-06-04 19:17:10|1778.83|1772.63|1778.85|1772.65|1778.89|1772.69|1778.83|1772.63|15
1654370240000|2022-06-04 19:17:20|1778.87|1772.67|1778.71|1772.51|1778.88|1772.68|1778.71|1772.51|20
1654370250000|2022-06-04 19:17:30|1778.73|1772.53|1778.58|1772.38|1778.83|1772.63|1778.58|1772.38|22
1654370260000|2022-06-04 19:17:40|1778.49|1772.29|1778.53|1772.33|1778.54|1772.34|1778.43|1772.23|14
1654370270000|2022-06-04 19:17:50|1778.57|1772.37|1778.49|1772.29|1778.57|1772.37|1778.49|1772.29|15
1654370280000|2022-06-04 19:18:00|1778.5|1772.3|1778.17|1771.97|1778.54|1772.34|1778.17|1771.97|20
1654370290000|2022-06-04 19:18:10|1778.07|1771.87|1777.89|1771.69|1778.08|1771.88|1777.56|1771.36|26
1654370300000|2022-06-04 19:18:20|1777.9|1771.7|1777.67|1771.47|1777.92|1771.72|1777.62|1771.42|19
1654370310000|2022-06-04 19:18:30|1777.64|1771.44|1777.59|1771.39|1777.72|1771.52|1777.59|1771.39|19
1654370320000|2022-06-04 19:18:40|1777.58|1771.38|1777.62|1771.42|1777.64|1771.44|1777.58|1771.38|14
1654370330000|2022-06-04 19:18:50|1777.6|1771.4|1777.55|1771.35|1777.64|1771.44|1777.52|1771.32|14
1654370340000|2022-06-04 19:19:00|1777.56|1771.36|1777.59|1771.39|1777.65|1771.45|1777.56|1771.36|19
1654370350000|2022-06-04 19:19:10|1777.64|1771.44|1777.58|1771.38|1777.68|1771.48|1777.56|1771.36|18
1654370360000|2022-06-04 19:19:20|1777.56|1771.36|1777.68|1771.48|1777.68|1771.48|1777.53|1771.33|24
1654370370000|2022-06-04 19:19:30|1777.67|1771.47|1777.66|1771.46|1777.67|1771.47|1777.58|1771.38|20
1654370380000|2022-06-04 19:19:40|1777.62|1771.42|1778.06|1771.86|1778.09|1771.89|1777.62|1771.42|28
1654370390000|2022-06-04 19:19:50|1778.04|1771.84|1778.01|1771.81|1778.06|1771.86|1777.98|1771.78|20
1654370400000|2022-06-04 19:20:00|1778|1771.8|1778|1771.8|1778.01|1771.81|1777.96|1771.76|21
1654370410000|2022-06-04 19:20:10|1777.99|1771.79|1777.99|1771.79|1778.01|1771.81|1777.98|1771.78|19
1654370420000|2022-06-04 19:20:20|1777.98|1771.78|1777.8|1771.6|1777.99|1771.79|1777.8|1771.6|20
1654370430000|2022-06-04 19:20:30|1777.78|1771.58|1777.69|1771.49|1777.78|1771.58|1777.66|1771.46|15
1654370440000|2022-06-04 19:20:40|1777.68|1771.48|1778.16|1771.96|1778.16|1771.96|1777.68|1771.48|12
1654370450000|2022-06-04 19:20:50|1778.11|1771.91|1777.75|1771.55|1778.12|1771.92|1777.71|1771.51|15
1654370460000|2022-06-04 19:21:00|1777.72|1771.52|1777.72|1771.52|1777.73|1771.53|1777.71|1771.51|7
1654370470000|2022-06-04 19:21:10|1777.7|1771.5|1777.69|1771.49|1777.72|1771.52|1777.69|1771.49|8
1654370480000|2022-06-04 19:21:20|1777.7|1771.5|1777.7|1771.5|1777.7|1771.5|1777.69|1771.49|5
1654370490000|2022-06-04 19:21:30|1777.71|1771.51|1777.7|1771.5|1777.71|1771.51|1777.69|1771.49|6
1654370500000|2022-06-04 19:21:40|1777.69|1771.49|1777.63|1771.43|1777.7|1771.5|1777.59|1771.39|13
1654370510000|2022-06-04 19:21:50|1777.62|1771.42|1777.64|1771.44|1777.65|1771.45|1777.62|1771.42|11
1654370520000|2022-06-04 19:22:00|1777.62|1771.42|1777.47|1771.27|1777.62|1771.42|1777.45|1771.25|16
1654370530000|2022-06-04 19:22:10|1777.5|1771.3|1777.42|1771.22|1777.5|1771.3|1777.4|1771.2|14
1654370540000|2022-06-04 19:22:20|1777.41|1771.21|1777.41|1771.21|1777.45|1771.25|1777.4|1771.2|22
1654370550000|2022-06-04 19:22:30|1777.46|1771.26|1777.47|1771.27|1777.49|1771.29|1777.4|1771.2|14
1654370560000|2022-06-04 19:22:40|1777.49|1771.29|1777.42|1771.22|1777.5|1771.3|1777.41|1771.21|12
1654370570000|2022-06-04 19:22:50|1777.44|1771.24|1777.46|1771.26|1777.46|1771.26|1777.42|1771.22|8
1654370580000|2022-06-04 19:23:00|1777.45|1771.25|1777.6|1771.4|1777.65|1771.45|1777.44|1771.24|12
1654370590000|2022-06-04 19:23:10|1777.61|1771.41|1777.56|1771.36|1777.62|1771.42|1777.54|1771.34|21
1654370600000|2022-06-04 19:23:20|1777.57|1771.37|1777.6|1771.4|1777.62|1771.42|1777.5|1771.3|23
1654370610000|2022-06-04 19:23:30|1777.59|1771.39|1777.28|1771.08|1777.59|1771.39|1777.28|1771.08|17
1654370620000|2022-06-04 19:23:40|1777.29|1771.09|1777.4|1771.2|1777.43|1771.23|1777.29|1771.09|20
1654370630000|2022-06-04 19:23:50|1777.36|1771.16|1777.47|1771.27|1777.47|1771.27|1777.34|1771.14|10
1654370640000|2022-06-04 19:24:00|1777.48|1771.28|1777.52|1771.32|1777.58|1771.38|1777.46|1771.26|20
1654370650000|2022-06-04 19:24:10|1777.53|1771.33|1777.51|1771.31|1777.53|1771.33|1777.43|1771.23|22
1654370660000|2022-06-04 19:24:20|1777.49|1771.29|1777.51|1771.31|1777.52|1771.32|1777.44|1771.24|16
1654370670000|2022-06-04 19:24:30|1777.53|1771.33|1777.55|1771.35|1777.56|1771.36|1777.5|1771.3|10
1654370680000|2022-06-04 19:24:40|1777.52|1771.32|1777.56|1771.36|1777.56|1771.36|1777.5|1771.3|11
1654370690000|2022-06-04 19:24:50|1777.55|1771.35|1777.54|1771.34|1777.66|1771.46|1777.54|1771.34|7
1654370700000|2022-06-04 19:25:00|1777.52|1771.32|1777.51|1771.31|1778.16|1771.96|1777.41|1771.21|26
1654370710000|2022-06-04 19:25:10|1777.57|1771.37|1777.08|1770.88|1777.57|1771.37|1777.08|1770.88|21
1654370720000|2022-06-04 19:25:20|1777.09|1770.89|1776.97|1770.77|1777.1|1770.9|1776.83|1770.63|22
1654370730000|2022-06-04 19:25:30|1776.98|1770.78|1776.96|1770.76|1776.98|1770.78|1776.94|1770.74|9
1654370740000|2022-06-04 19:25:40|1776.94|1770.74|1776.88|1770.68|1776.96|1770.76|1776.86|1770.66|12
1654370750000|2022-06-04 19:25:50|1776.85|1770.65|1776.74|1770.54|1776.86|1770.66|1776.74|1770.54|15
1654370760000|2022-06-04 19:26:00|1776.69|1770.49|1776.22|1770.02|1776.69|1770.49|1776.19|1769.99|15
1654370770000|2022-06-04 19:26:10|1776.23|1770.03|1776.25|1770.05|1776.25|1770.05|1776.17|1769.97|19
1654370780000|2022-06-04 19:26:20|1776.24|1770.04|1776.22|1770.02|1776.25|1770.05|1776.21|1770.01|8
1654370790000|2022-06-04 19:26:30|1776.23|1770.03|1776.29|1770.09|1776.29|1770.09|1776.23|1770.03|20
1654370800000|2022-06-04 19:26:40|1776.23|1770.03|1776.17|1769.97|1776.24|1770.04|1776.16|1769.96|11
1654370810000|2022-06-04 19:26:50|1776.15|1769.95|1776.33|1770.13|1776.34|1770.14|1776.15|1769.95|13
1654370820000|2022-06-04 19:27:00|1776.32|1770.12|1776.33|1770.13|1776.35|1770.15|1776.17|1769.97|27
1654370830000|2022-06-04 19:27:10|1776.34|1770.14|1776.19|1769.99|1776.34|1770.14|1776.19|1769.99|22
1654370840000|2022-06-04 19:27:20|1776.18|1769.98|1776.27|1770.07|1776.28|1770.08|1776.18|1769.98|15
1654370850000|2022-06-04 19:27:30|1776.28|1770.08|1776.21|1770.01|1776.31|1770.11|1776.21|1770.01|12
1654370860000|2022-06-04 19:27:40|1776.26|1770.06|1776.28|1770.08|1776.28|1770.08|1776.25|1770.05|9
1654370870000|2022-06-04 19:27:50|1776.27|1770.07|1776.15|1769.95|1776.27|1770.07|1776.14|1769.94|16
1654370880000|2022-06-04 19:28:00|1776.14|1769.94|1776.15|1769.95|1776.17|1769.97|1776.13|1769.93|16
1654370890000|2022-06-04 19:28:10|1776.16|1769.96|1776.22|1770.02|1776.29|1770.09|1776.16|1769.96|10
1654370900000|2022-06-04 19:28:20|1776.21|1770.01|1776.28|1770.08|1776.29|1770.09|1776.16|1769.96|13
1654370910000|2022-06-04 19:28:30|1776.29|1770.09|1776.28|1770.08|1776.3|1770.1|1776.22|1770.02|22
1654370920000|2022-06-04 19:28:40|1776.29|1770.09|1776.46|1770.26|1776.52|1770.32|1776.29|1770.09|15
1654370930000|2022-06-04 19:28:50|1776.5|1770.3|1776.75|1770.55|1776.75|1770.55|1776.45|1770.25|11
1654370940000|2022-06-04 19:29:00|1776.78|1770.58|1776.75|1770.55|1776.78|1770.58|1776.71|1770.51|16
1654370950000|2022-06-04 19:29:10|1776.76|1770.56|1776.83|1770.63|1776.83|1770.63|1776.75|1770.55|11
1654370960000|2022-06-04 19:29:20|1776.8|1770.6|1776.75|1770.55|1776.8|1770.6|1776.73|1770.53|17
1654370970000|2022-06-04 19:29:30|1776.74|1770.54|1776.75|1770.55|1776.76|1770.56|1776.73|1770.53|14
1654370980000|2022-06-04 19:29:40|1776.76|1770.56|1776.36|1770.16|1776.76|1770.56|1776.35|1770.15|20
1654370990000|2022-06-04 19:29:50|1776.37|1770.17|1776.44|1770.24|1776.45|1770.25|1776.36|1770.16|16
1654371000000|2022-06-04 19:30:00|1776.43|1770.23|1776.43|1770.23|1776.49|1770.29|1776.38|1770.18|23
1654371010000|2022-06-04 19:30:10|1776.47|1770.27|1776.45|1770.25|1776.5|1770.3|1776.41|1770.21|23
1654371020000|2022-06-04 19:30:20|1776.44|1770.24|1776.35|1770.15|1776.51|1770.31|1776.35|1770.15|21
1654371030000|2022-06-04 19:30:30|1776.34|1770.14|1776.37|1770.17|1776.39|1770.19|1776.34|1770.14|18
1654371040000|2022-06-04 19:30:40|1776.43|1770.23|1775.76|1769.56|1776.51|1770.31|1775.76|1769.56|24
1654371050000|2022-06-04 19:30:50|1775.75|1769.55|1775.71|1769.51|1775.84|1769.64|1775.69|1769.49|19
1654371060000|2022-06-04 19:31:00|1775.73|1769.53|1775.39|1769.19|1775.76|1769.56|1775.39|1769.19|19
1654371070000|2022-06-04 19:31:10|1775.37|1769.17|1774.86|1768.66|1775.43|1769.23|1774.84|1768.64|26
1654371080000|2022-06-04 19:31:20|1774.87|1768.67|1774.86|1768.66|1774.89|1768.69|1774.81|1768.61|24
1654371090000|2022-06-04 19:31:30|1774.87|1768.67|1774.84|1768.64|1774.88|1768.68|1774.76|1768.56|18
1654371100000|2022-06-04 19:31:40|1774.85|1768.65|1774.85|1768.65|1774.86|1768.66|1774.85|1768.65|3
1654371110000|2022-06-04 19:31:50|1774.86|1768.66|1775.03|1768.83|1775.07|1768.87|1774.85|1768.65|20
1654371120000|2022-06-04 19:32:00|1775.01|1768.81|1775.58|1769.38|1775.58|1769.38|1774.86|1768.66|19
1654371130000|2022-06-04 19:32:10|1775.63|1769.43|1775.7|1769.5|1775.74|1769.54|1775.63|1769.43|21
1654371140000|2022-06-04 19:32:20|1775.73|1769.53|1775.52|1769.32|1775.73|1769.53|1775.48|1769.28|24
1654371150000|2022-06-04 19:32:30|1775.53|1769.33|1775.52|1769.32|1775.67|1769.47|1775.51|1769.31|23
1654371160000|2022-06-04 19:32:40|1775.53|1769.33|1775.61|1769.41|1775.63|1769.43|1775.53|1769.33|9
1654371170000|2022-06-04 19:32:50|1775.6|1769.4|1775.5|1769.3|1775.6|1769.4|1775.48|1769.28|12
1654371180000|2022-06-04 19:33:00|1775.55|1769.35|1775.73|1769.53|1775.73|1769.53|1775.55|1769.35|11
1654371190000|2022-06-04 19:33:10|1775.71|1769.51|1775.71|1769.51|1775.75|1769.55|1775.68|1769.48|19
1654371200000|2022-06-04 19:33:20|1775.73|1769.53|1775.77|1769.57|1775.77|1769.57|1775.69|1769.49|7
1654371210000|2022-06-04 19:33:30|1775.76|1769.56|1776.36|1770.16|1776.36|1770.16|1775.76|1769.56|9
1654371220000|2022-06-04 19:33:40|1776.34|1770.14|1776.37|1770.17|1776.37|1770.17|1776|1769.8|15
1654371230000|2022-06-04 19:33:50|1776.36|1770.16|1776.16|1769.96|1776.46|1770.26|1776.15|1769.95|20
1654371240000|2022-06-04 19:34:00|1776.18|1769.98|1776.16|1769.96|1776.28|1770.08|1776.12|1769.92|22
1654371250000|2022-06-04 19:34:10|1776.19|1769.99|1776.22|1770.02|1776.36|1770.16|1776.18|1769.98|14
1654371260000|2022-06-04 19:34:20|1776.17|1769.97|1776.13|1769.93|1776.22|1770.02|1776.1|1769.9|15
1654371270000|2022-06-04 19:34:30|1776.18|1769.98|1776.34|1770.14|1776.36|1770.16|1776.16|1769.96|17
1654371280000|2022-06-04 19:34:40|1776.35|1770.15|1776.31|1770.11|1776.49|1770.29|1776.3|1770.1|24
1654371290000|2022-06-04 19:34:50|1776.34|1770.14|1775.94|1769.74|1776.48|1770.28|1775.94|1769.74|28
1654371300000|2022-06-04 19:35:00|1775.9|1769.7|1776.14|1769.94|1776.15|1769.95|1775.83|1769.63|23
1654371310000|2022-06-04 19:35:10|1776.13|1769.93|1776.26|1770.06|1776.36|1770.16|1776.13|1769.93|21
1654371320000|2022-06-04 19:35:20|1776.28|1770.08|1775.95|1769.75|1776.29|1770.09|1775.91|1769.71|17
1654371330000|2022-06-04 19:35:30|1775.97|1769.77|1775.87|1769.67|1775.97|1769.77|1775.87|1769.67|9
1654371340000|2022-06-04 19:35:40|1775.86|1769.66|1775.88|1769.68|1775.92|1769.72|1775.85|1769.65|22
1654371350000|2022-06-04 19:35:50|1775.89|1769.69|1775.71|1769.51|1775.89|1769.69|1775.7|1769.5|18
1654371360000|2022-06-04 19:36:00|1775.7|1769.5|1775.72|1769.52|1775.77|1769.57|1775.7|1769.5|12
1654371370000|2022-06-04 19:36:10|1775.71|1769.51|1775.95|1769.75|1776.03|1769.83|1775.71|1769.51|27
1654371380000|2022-06-04 19:36:20|1775.96|1769.76|1775.88|1769.68|1775.99|1769.79|1775.84|1769.64|24
1654371390000|2022-06-04 19:36:30|1775.87|1769.67|1775.63|1769.43|1775.91|1769.71|1775.63|1769.43|14
1654371400000|2022-06-04 19:36:40|1775.64|1769.44|1775.65|1769.45|1775.65|1769.45|1775.6|1769.4|12
1654371410000|2022-06-04 19:36:50|1775.66|1769.46|1775.65|1769.45|1775.66|1769.46|1775.65|1769.45|2
1654371420000|2022-06-04 19:37:00|1775.64|1769.44|1775.6|1769.4|1775.64|1769.44|1775.56|1769.36|15
1654371430000|2022-06-04 19:37:10|1775.59|1769.39|1775.05|1768.85|1775.64|1769.44|1774.9|1768.7|20
1654371440000|2022-06-04 19:37:20|1775.02|1768.82|1774.83|1768.63|1775.02|1768.82|1774.83|1768.63|19
1654371450000|2022-06-04 19:37:30|1774.84|1768.64|1775.14|1768.94|1775.14|1768.94|1774.84|1768.64|13
1654371460000|2022-06-04 19:37:40|1775.2|1769|1775.21|1769.01|1775.22|1769.02|1775.2|1769|4
1654371470000|2022-06-04 19:37:50|1775.19|1768.99|1775.27|1769.07|1775.47|1769.27|1775.19|1768.99|20
1654371480000|2022-06-04 19:38:00|1775.28|1769.08|1775.19|1768.99|1775.29|1769.09|1775.16|1768.96|14
1654371490000|2022-06-04 19:38:10|1775.22|1769.02|1775.04|1768.84|1775.24|1769.04|1775.02|1768.82|13
1654371500000|2022-06-04 19:38:20|1775.05|1768.85|1775.64|1769.44|1775.78|1769.58|1775.05|1768.85|15
1654371510000|2022-06-04 19:38:30|1775.65|1769.45|1775.4|1769.2|1775.72|1769.52|1775.39|1769.19|23
1654371520000|2022-06-04 19:38:40|1775.41|1769.21|1775.13|1768.93|1775.43|1769.23|1775.12|1768.92|26
1654371530000|2022-06-04 19:38:50|1775.12|1768.92|1774.46|1768.26|1775.14|1768.94|1774.46|1768.26|26
1654371540000|2022-06-04 19:39:00|1774.48|1768.28|1774.3|1768.1|1774.48|1768.28|1774.29|1768.09|25
1654371550000|2022-06-04 19:39:10|1774.31|1768.11|1774.12|1767.92|1774.32|1768.12|1774.1|1767.9|20
1654371560000|2022-06-04 19:39:20|1774.13|1767.93|1774.28|1768.08|1774.34|1768.14|1774.13|1767.93|16
1654371570000|2022-06-04 19:39:30|1774.25|1768.05|1773.88|1767.68|1774.3|1768.1|1773.86|1767.66|18
1654371580000|2022-06-04 19:39:40|1773.86|1767.66|1773.79|1767.59|1773.93|1767.73|1773.68|1767.48|26
1654371590000|2022-06-04 19:39:50|1773.78|1767.58|1773.92|1767.72|1774|1767.8|1773.66|1767.46|20
1654371600000|2022-06-04 19:40:00|1773.93|1767.73|1773.17|1766.97|1773.93|1767.73|1773.07|1766.87|29
1654371610000|2022-06-04 19:40:10|1773.16|1766.96|1773.52|1767.32|1773.55|1767.35|1772.79|1766.59|31
1654371620000|2022-06-04 19:40:20|1773.53|1767.33|1773.46|1767.26|1773.53|1767.33|1773.46|1767.26|15
1654371630000|2022-06-04 19:40:30|1773.47|1767.27|1772.91|1766.71|1773.47|1767.27|1772.9|1766.7|33
1654371640000|2022-06-04 19:40:40|1772.92|1766.72|1772.86|1766.66|1772.94|1766.74|1772.81|1766.61|19
1654371650000|2022-06-04 19:40:50|1772.87|1766.67|1772.91|1766.71|1772.92|1766.72|1772.86|1766.66|13
1654371660000|2022-06-04 19:41:00|1772.99|1766.79|1773.23|1767.03|1773.23|1767.03|1772.99|1766.79|22
1654371670000|2022-06-04 19:41:10|1773.19|1766.99|1773.19|1766.99|1773.19|1766.99|1773.11|1766.91|17
1654371680000|2022-06-04 19:41:20|1773.18|1766.98|1773.14|1766.94|1773.21|1767.01|1773.13|1766.93|18
1654371690000|2022-06-04 19:41:30|1773.06|1766.86|1773.33|1767.13|1773.33|1767.13|1772.9|1766.7|25
1654371700000|2022-06-04 19:41:40|1773.3|1767.1|1773.31|1767.11|1773.36|1767.16|1773.22|1767.02|16
1654371710000|2022-06-04 19:41:50|1773.26|1767.06|1773.32|1767.12|1773.36|1767.16|1773.26|1767.06|16
1654371720000|2022-06-04 19:42:00|1773.35|1767.15|1773.36|1767.16|1773.37|1767.17|1773.13|1766.93|17
1654371730000|2022-06-04 19:42:10|1773.37|1767.17|1773.35|1767.15|1773.39|1767.19|1773.35|1767.15|17
1654371740000|2022-06-04 19:42:20|1773.3|1767.1|1772.87|1766.67|1773.3|1767.1|1772.77|1766.57|22
1654371750000|2022-06-04 19:42:30|1772.85|1766.65|1772.81|1766.61|1772.85|1766.65|1772.78|1766.58|20
1654371760000|2022-06-04 19:42:40|1772.82|1766.62|1772.8|1766.6|1772.84|1766.64|1772.8|1766.6|9
1654371770000|2022-06-04 19:42:50|1772.78|1766.58|1772.79|1766.59|1772.83|1766.63|1772.78|1766.58|22
1654371780000|2022-06-04 19:43:00|1772.78|1766.58|1772.86|1766.66|1772.86|1766.66|1772.77|1766.57|13
1654371790000|2022-06-04 19:43:10|1772.87|1766.67|1773.2|1767|1773.2|1767|1772.87|1766.67|22
1654371800000|2022-06-04 19:43:20|1773.18|1766.98|1773.19|1766.99|1773.2|1767|1773.14|1766.94|20
1654371810000|2022-06-04 19:43:30|1773.2|1767|1773.55|1767.35|1773.58|1767.38|1773.17|1766.97|9
1654371820000|2022-06-04 19:43:40|1773.53|1767.33|1773.51|1767.31|1773.54|1767.34|1773.46|1767.26|13
1654371830000|2022-06-04 19:43:50|1773.5|1767.3|1773.54|1767.34|1773.58|1767.38|1773.49|1767.29|22
1654371840000|2022-06-04 19:44:00|1773.53|1767.33|1773.57|1767.37|1773.6|1767.4|1773.5|1767.3|26
1654371850000|2022-06-04 19:44:10|1773.59|1767.39|1773.64|1767.44|1773.72|1767.52|1773.59|1767.39|14
1654371860000|2022-06-04 19:44:20|1773.66|1767.46|1773.2|1767|1773.67|1767.47|1773.07|1766.87|23
1654371870000|2022-06-04 19:44:30|1773.19|1766.99|1772.7|1766.5|1773.19|1766.99|1772.6|1766.4|29
1654371880000|2022-06-04 19:44:40|1772.69|1766.49|1772.74|1766.54|1772.79|1766.59|1772.65|1766.45|21
1654371890000|2022-06-04 19:44:50|1772.75|1766.55|1772.89|1766.69|1773.03|1766.83|1772.71|1766.51|31
1654371900000|2022-06-04 19:45:00|1772.93|1766.73|1772.94|1766.74|1772.94|1766.74|1772.78|1766.58|25
1654371910000|2022-06-04 19:45:10|1772.96|1766.76|1773.1|1766.9|1773.1|1766.9|1772.93|1766.73|17
1654371920000|2022-06-04 19:45:20|1773.09|1766.89|1773.18|1766.98|1773.18|1766.98|1773.09|1766.89|6
1654371930000|2022-06-04 19:45:30|1773.19|1766.99|1773.63|1767.43|1773.63|1767.43|1773.17|1766.97|22
1654371940000|2022-06-04 19:45:40|1773.64|1767.44|1773.96|1767.76|1773.96|1767.76|1773.64|1767.44|23
1654371950000|2022-06-04 19:45:50|1773.98|1767.78|1773.96|1767.76|1774.05|1767.85|1773.88|1767.68|23
1654371960000|2022-06-04 19:46:00|1773.97|1767.77|1773.92|1767.72|1773.97|1767.77|1773.86|1767.66|20
1654371970000|2022-06-04 19:46:10|1773.94|1767.74|1773.92|1767.72|1774.04|1767.84|1773.92|1767.72|16
1654371980000|2022-06-04 19:46:20|1773.94|1767.74|1774.59|1768.39|1774.66|1768.46|1773.92|1767.72|22
1654371990000|2022-06-04 19:46:30|1774.65|1768.45|1774.41|1768.21|1774.7|1768.5|1774.4|1768.2|25
1654372000000|2022-06-04 19:46:40|1774.44|1768.24|1774.52|1768.32|1774.54|1768.34|1774.44|1768.24|23
1654372010000|2022-06-04 19:46:50|1774.51|1768.31|1774.68|1768.48|1774.68|1768.48|1774.51|1768.31|22
1654372020000|2022-06-04 19:47:00|1774.66|1768.46|1774.69|1768.49|1774.7|1768.5|1774.66|1768.46|16
1654372030000|2022-06-04 19:47:10|1774.7|1768.5|1774.63|1768.43|1774.7|1768.5|1774.62|1768.42|4
1654372050000|2022-06-04 19:47:30|1774.67|1768.47|1774.67|1768.47|1774.67|1768.47|1774.67|1768.47|1
1654372060000|2022-06-04 19:47:40|1774.48|1768.28|1774.13|1767.93|1774.48|1768.28|1774.12|1767.92|14
1654372070000|2022-06-04 19:47:50|1774.14|1767.94|1774.05|1767.85|1774.15|1767.95|1774.04|1767.84|17
1654372080000|2022-06-04 19:48:00|1774.06|1767.86|1774.05|1767.85|1774.06|1767.86|1774|1767.8|10
1654372090000|2022-06-04 19:48:10|1774.04|1767.84|1773.92|1767.72|1774.04|1767.84|1773.88|1767.68|21
1654372100000|2022-06-04 19:48:20|1773.93|1767.73|1773.84|1767.64|1773.95|1767.75|1773.81|1767.61|29
1654372110000|2022-06-04 19:48:30|1773.86|1767.66|1773.92|1767.72|1773.93|1767.73|1773.85|1767.65|10
1654372120000|2022-06-04 19:48:40|1773.91|1767.71|1774|1767.8|1774|1767.8|1773.84|1767.64|8
1654372130000|2022-06-04 19:48:50|1774.11|1767.91|1774.12|1767.92|1774.2|1768|1774.07|1767.87|21
1654372140000|2022-06-04 19:49:00|1774.13|1767.93|1773.77|1767.57|1774.14|1767.94|1773.76|1767.56|25
1654372150000|2022-06-04 19:49:10|1773.8|1767.6|1773.69|1767.49|1773.81|1767.61|1773.69|1767.49|21
1654372160000|2022-06-04 19:49:20|1773.71|1767.51|1773.7|1767.5|1773.8|1767.6|1773.67|1767.47|14
1654372170000|2022-06-04 19:49:30|1773.67|1767.47|1773.71|1767.51|1773.73|1767.53|1773.64|1767.44|19
1654372180000|2022-06-04 19:49:40|1773.7|1767.5|1773.78|1767.58|1773.79|1767.59|1773.68|1767.48|12
1654372190000|2022-06-04 19:49:50|1773.76|1767.56|1773.64|1767.44|1773.76|1767.56|1773.6|1767.4|13
1654372200000|2022-06-04 19:50:00|1773.63|1767.43|1773.56|1767.36|1773.64|1767.44|1773.56|1767.36|12
1654372210000|2022-06-04 19:50:10|1773.64|1767.44|1773.33|1767.13|1773.64|1767.44|1773.31|1767.11|20
1654372220000|2022-06-04 19:50:20|1773.35|1767.15|1773.36|1767.16|1773.37|1767.17|1773.33|1767.13|16
1654372230000|2022-06-04 19:50:30|1773.37|1767.17|1773.4|1767.2|1773.41|1767.21|1773.36|1767.16|10
1654372240000|2022-06-04 19:50:40|1773.41|1767.21|1773.48|1767.28|1773.48|1767.28|1773.41|1767.21|14
1654372250000|2022-06-04 19:50:50|1773.47|1767.27|1773.71|1767.51|1773.84|1767.64|1773.46|1767.26|25
1654372260000|2022-06-04 19:51:00|1773.67|1767.47|1773.51|1767.31|1773.69|1767.49|1773.48|1767.28|19
1654372270000|2022-06-04 19:51:10|1773.5|1767.3|1773.51|1767.31|1773.52|1767.32|1773.49|1767.29|7
1654372280000|2022-06-04 19:51:20|1773.52|1767.32|1773.54|1767.34|1773.56|1767.36|1773.52|1767.32|12
1654372290000|2022-06-04 19:51:30|1773.55|1767.35|1773.55|1767.35|1773.55|1767.35|1773.51|1767.31|10
1654372300000|2022-06-04 19:51:40|1773.53|1767.33|1773.55|1767.35|1773.57|1767.37|1773.53|1767.33|13
1654372310000|2022-06-04 19:51:50|1773.59|1767.39|1773.55|1767.35|1773.59|1767.39|1773.55|1767.35|7
1654372320000|2022-06-04 19:52:00|1773.56|1767.36|1773.55|1767.35|1773.56|1767.36|1773.54|1767.34|4
1654372330000|2022-06-04 19:52:10|1773.56|1767.36|1774.04|1767.84|1774.05|1767.85|1773.56|1767.36|15
1654372340000|2022-06-04 19:52:20|1774.03|1767.83|1774.1|1767.9|1774.11|1767.91|1773.99|1767.79|18
1654372350000|2022-06-04 19:52:30|1774.07|1767.87|1774.1|1767.9|1774.11|1767.91|1774.07|1767.87|7
1654372360000|2022-06-04 19:52:40|1774.07|1767.87|1774.14|1767.94|1774.14|1767.94|1774.07|1767.87|5
1654372370000|2022-06-04 19:52:50|1774.13|1767.93|1773.82|1767.62|1774.15|1767.95|1773.75|1767.55|20
1654372380000|2022-06-04 19:53:00|1773.85|1767.65|1774.11|1767.91|1774.11|1767.91|1773.84|1767.64|18
1654372390000|2022-06-04 19:53:10|1774.04|1767.84|1774.1|1767.9|1774.13|1767.93|1774.03|1767.83|11
1654372400000|2022-06-04 19:53:20|1774.11|1767.91|1774.1|1767.9|1774.12|1767.92|1773.99|1767.79|16
1654372410000|2022-06-04 19:53:30|1774.11|1767.91|1774.1|1767.9|1774.11|1767.91|1774.1|1767.9|2
1654372420000|2022-06-04 19:53:40|1774.11|1767.91|1774.08|1767.88|1774.12|1767.92|1774.08|1767.88|8
1654372430000|2022-06-04 19:53:50|1774.06|1767.86|1774.11|1767.91|1774.12|1767.92|1774.06|1767.86|12
1654372440000|2022-06-04 19:54:00|1774.1|1767.9|1773.98|1767.78|1774.13|1767.93|1773.91|1767.71|22
1654372450000|2022-06-04 19:54:10|1773.97|1767.77|1773.98|1767.78|1773.98|1767.78|1773.95|1767.75|15
1654372460000|2022-06-04 19:54:20|1773.99|1767.79|1773.84|1767.64|1773.99|1767.79|1773.83|1767.63|15
1654372470000|2022-06-04 19:54:30|1773.85|1767.65|1773.92|1767.72|1773.92|1767.72|1773.84|1767.64|13
1654372480000|2022-06-04 19:54:40|1773.93|1767.73|1774.01|1767.81|1774.08|1767.88|1773.92|1767.72|18
1654372490000|2022-06-04 19:54:50|1774.02|1767.82|1773.99|1767.79|1774.02|1767.82|1773.96|1767.76|8
1654372500000|2022-06-04 19:55:00|1774|1767.8|1774.02|1767.82|1774.08|1767.88|1773.97|1767.77|17
1654372510000|2022-06-04 19:55:10|1774.04|1767.84|1774.04|1767.84|1774.04|1767.84|1774.02|1767.82|5
1654372520000|2022-06-04 19:55:20|1774.02|1767.82|1774.1|1767.9|1774.1|1767.9|1773.96|1767.76|19
1654372530000|2022-06-04 19:55:30|1774.11|1767.91|1773.9|1767.7|1774.11|1767.91|1773.89|1767.69|18
1654372540000|2022-06-04 19:55:40|1773.91|1767.71|1773.91|1767.71|1773.96|1767.76|1773.88|1767.68|12
1654372550000|2022-06-04 19:55:50|1773.92|1767.72|1773.8|1767.6|1773.94|1767.74|1773.63|1767.43|19
1654372560000|2022-06-04 19:56:00|1773.79|1767.59|1773.84|1767.64|1773.86|1767.66|1773.76|1767.56|14
1654372570000|2022-06-04 19:56:10|1773.83|1767.63|1773.87|1767.67|1773.92|1767.72|1773.83|1767.63|18
1654372580000|2022-06-04 19:56:20|1773.88|1767.68|1773.86|1767.66|1773.91|1767.71|1773.85|1767.65|11
1654372590000|2022-06-04 19:56:30|1773.87|1767.67|1773.86|1767.66|1773.88|1767.68|1773.83|1767.63|11
1654372600000|2022-06-04 19:56:40|1773.85|1767.65|1773.85|1767.65|1773.87|1767.67|1773.77|1767.57|20
1654372610000|2022-06-04 19:56:50|1773.87|1767.67|1773.88|1767.68|1773.89|1767.69|1773.84|1767.64|16
1654372620000|2022-06-04 19:57:00|1773.87|1767.67|1773.85|1767.65|1773.87|1767.67|1773.78|1767.58|17
1654372630000|2022-06-04 19:57:10|1773.87|1767.67|1773.98|1767.78|1773.98|1767.78|1773.87|1767.67|16
1654372640000|2022-06-04 19:57:20|1773.99|1767.79|1774.08|1767.88|1774.12|1767.92|1773.96|1767.76|15
1654372650000|2022-06-04 19:57:30|1774.09|1767.89|1774.05|1767.85|1774.09|1767.89|1774.05|1767.85|11
1654372660000|2022-06-04 19:57:40|1774.04|1767.84|1774.09|1767.89|1774.14|1767.94|1774.02|1767.82|19
1654372670000|2022-06-04 19:57:50|1774.2|1768|1774.15|1767.95|1774.23|1768.03|1774.15|1767.95|16
1654372680000|2022-06-04 19:58:00|1774.13|1767.93|1773.81|1767.61|1774.14|1767.94|1773.74|1767.54|24
1654372690000|2022-06-04 19:58:10|1773.82|1767.62|1773.79|1767.59|1773.87|1767.67|1773.79|1767.59|13
1654372700000|2022-06-04 19:58:20|1773.78|1767.58|1773.85|1767.65|1773.86|1767.66|1773.78|1767.58|18
1654372710000|2022-06-04 19:58:30|1773.86|1767.66|1773.85|1767.65|1773.87|1767.67|1773.85|1767.65|11
1654372720000|2022-06-04 19:58:40|1773.86|1767.66|1773.86|1767.66|1773.87|1767.67|1773.81|1767.61|20
1654372730000|2022-06-04 19:58:50|1773.87|1767.67|1773.95|1767.75|1773.95|1767.75|1773.83|1767.63|19
1654372740000|2022-06-04 19:59:00|1773.96|1767.76|1773.89|1767.69|1773.97|1767.77|1773.88|1767.68|23
1654372750000|2022-06-04 19:59:10|1773.88|1767.68|1773.91|1767.71|1773.91|1767.71|1773.83|1767.63|13
1654372760000|2022-06-04 19:59:20|1773.94|1767.74|1773.93|1767.73|1774|1767.8|1773.92|1767.72|11
1654372770000|2022-06-04 19:59:30|1773.92|1767.72|1773.91|1767.71|1773.93|1767.73|1773.91|1767.71|4
1654372780000|2022-06-04 19:59:40|1773.93|1767.73|1774.38|1768.18|1774.83|1768.63|1773.85|1767.65|25
1654372790000|2022-06-04 19:59:50|1774.36|1768.16|1774.04|1767.84|1774.37|1768.17|1774.02|1767.82|12
1654372800000|2022-06-04 20:00:00|1774.02|1767.82|1773.57|1767.37|1774.02|1767.82|1773.23|1767.03|31
1654372810000|2022-06-04 20:00:10|1773.56|1767.36|1773.36|1767.16|1773.56|1767.36|1773.36|1767.16|29
1654372820000|2022-06-04 20:00:20|1773.38|1767.18|1772.88|1766.68|1773.38|1767.18|1772.88|1766.68|21
1654372830000|2022-06-04 20:00:30|1772.89|1766.69|1773.32|1767.12|1773.47|1767.27|1772.87|1766.67|24
1654372840000|2022-06-04 20:00:40|1773.3|1767.1|1773.5|1767.3|1773.92|1767.72|1773.28|1767.08|32
1654372850000|2022-06-04 20:00:50|1773.52|1767.32|1773.48|1767.28|1773.55|1767.35|1773.4|1767.2|19
1654372860000|2022-06-04 20:01:00|1773.49|1767.29|1773.46|1767.26|1773.49|1767.29|1773.45|1767.25|18
1654372870000|2022-06-04 20:01:10|1773.47|1767.27|1773.67|1767.47|1773.68|1767.48|1773.45|1767.25|15
1654372880000|2022-06-04 20:01:20|1773.66|1767.46|1773.73|1767.53|1773.73|1767.53|1773.6|1767.4|11
1654372890000|2022-06-04 20:01:30|1773.71|1767.51|1773.62|1767.42|1773.73|1767.53|1773.58|1767.38|11
1654372900000|2022-06-04 20:01:40|1773.63|1767.43|1773.85|1767.65|1773.85|1767.65|1773.5|1767.3|25
1654372910000|2022-06-04 20:01:50|1773.79|1767.59|1773.89|1767.69|1773.92|1767.72|1773.77|1767.57|13
1654372920000|2022-06-04 20:02:00|1773.86|1767.66|1773.95|1767.75|1773.95|1767.75|1773.75|1767.55|9
1654372930000|2022-06-04 20:02:10|1773.88|1767.68|1774.04|1767.84|1774.1|1767.9|1773.66|1767.46|22
1654372940000|2022-06-04 20:02:20|1774.06|1767.86|1774.15|1767.95|1774.16|1767.96|1774.01|1767.81|16
1654372950000|2022-06-04 20:02:30|1774.16|1767.96|1774.15|1767.95|1774.16|1767.96|1774.08|1767.88|12
1654372960000|2022-06-04 20:02:40|1774.09|1767.89|1774.71|1768.51|1774.71|1768.51|1774.09|1767.89|18
1654372970000|2022-06-04 20:02:50|1774.73|1768.53|1775.63|1769.43|1775.66|1769.46|1774.73|1768.53|30
1654372980000|2022-06-04 20:03:00|1775.73|1769.53|1775.87|1769.67|1775.96|1769.76|1775.73|1769.53|28
1654372990000|2022-06-04 20:03:10|1775.88|1769.68|1775.73|1769.53|1775.88|1769.68|1775.71|1769.51|23
1654373000000|2022-06-04 20:03:20|1775.75|1769.55|1775.67|1769.47|1775.76|1769.56|1775.67|1769.47|15
1654373010000|2022-06-04 20:03:30|1775.71|1769.51|1775.79|1769.59|1775.8|1769.6|1775.69|1769.49|13
1654373020000|2022-06-04 20:03:40|1775.82|1769.62|1776.19|1769.99|1776.19|1769.99|1775.82|1769.62|23
1654373030000|2022-06-04 20:03:50|1776.2|1770|1776.27|1770.07|1776.27|1770.07|1776.1|1769.9|18
1654373040000|2022-06-04 20:04:00|1776.28|1770.08|1776.29|1770.09|1776.3|1770.1|1776.24|1770.04|14
1654373050000|2022-06-04 20:04:10|1776.31|1770.11|1776.7|1770.5|1776.74|1770.54|1776.27|1770.07|16
1654373060000|2022-06-04 20:04:20|1776.68|1770.48|1776.59|1770.39|1776.72|1770.52|1776.58|1770.38|16
1654373070000|2022-06-04 20:04:30|1776.58|1770.38|1776.7|1770.5|1776.74|1770.54|1776.58|1770.38|18
1654373080000|2022-06-04 20:04:40|1776.69|1770.49|1776.71|1770.51|1776.72|1770.52|1776.68|1770.48|11
1654373090000|2022-06-04 20:04:50|1776.73|1770.53|1776.69|1770.49|1776.74|1770.54|1776.69|1770.49|6
1654373100000|2022-06-04 20:05:00|1776.71|1770.51|1776.81|1770.61|1776.82|1770.62|1776.68|1770.48|26
1654373110000|2022-06-04 20:05:10|1776.79|1770.59|1776.76|1770.56|1776.79|1770.59|1776.74|1770.54|8
1654373120000|2022-06-04 20:05:20|1776.75|1770.55|1776.77|1770.57|1776.82|1770.62|1776.75|1770.55|21
1654373130000|2022-06-04 20:05:30|1776.78|1770.58|1776.75|1770.55|1776.78|1770.58|1776.75|1770.55|14
1654373140000|2022-06-04 20:05:40|1776.76|1770.56|1776.86|1770.66|1777.01|1770.81|1776.76|1770.56|18
1654373150000|2022-06-04 20:05:50|1776.87|1770.67|1776.86|1770.66|1776.9|1770.7|1776.79|1770.59|14
1654373160000|2022-06-04 20:06:00|1776.84|1770.64|1776.86|1770.66|1776.87|1770.67|1776.83|1770.63|27
1654373170000|2022-06-04 20:06:10|1776.87|1770.67|1776.84|1770.64|1776.87|1770.67|1776.83|1770.63|9
1654373180000|2022-06-04 20:06:20|1776.88|1770.68|1776.85|1770.65|1776.88|1770.68|1776.83|1770.63|18
1654373190000|2022-06-04 20:06:30|1776.84|1770.64|1777.31|1771.11|1777.31|1771.11|1776.84|1770.64|24
1654373200000|2022-06-04 20:06:40|1777.37|1771.17|1778.7|1772.5|1778.71|1772.51|1777.37|1771.17|35
1654373210000|2022-06-04 20:06:50|1778.69|1772.49|1778.43|1772.23|1778.69|1772.49|1778.42|1772.22|27
1654373220000|2022-06-04 20:07:00|1778.42|1772.22|1778.28|1772.08|1778.44|1772.24|1778.27|1772.07|20
1654373230000|2022-06-04 20:07:10|1778.25|1772.05|1778.22|1772.02|1778.27|1772.07|1778.2|1772|19
1654373240000|2022-06-04 20:07:20|1778.21|1772.01|1778.24|1772.04|1778.26|1772.06|1778.2|1772|27
1654373250000|2022-06-04 20:07:30|1778.23|1772.03|1778.1|1771.9|1778.24|1772.04|1777.69|1771.49|21
1654373260000|2022-06-04 20:07:40|1778.09|1771.89|1778.06|1771.86|1778.1|1771.9|1778.03|1771.83|17
1654373270000|2022-06-04 20:07:50|1778.07|1771.87|1778.04|1771.84|1778.09|1771.89|1778.03|1771.83|19
1654373280000|2022-06-04 20:08:00|1778.03|1771.83|1778.22|1772.02|1778.22|1772.02|1778.01|1771.81|19
1654373290000|2022-06-04 20:08:10|1778.2|1772|1778.18|1771.98|1778.22|1772.02|1778.16|1771.96|14
1654373300000|2022-06-04 20:08:20|1778.19|1771.99|1777.97|1771.77|1778.2|1772|1777.97|1771.77|12
1654373310000|2022-06-04 20:08:30|1777.96|1771.76|1777.94|1771.74|1777.99|1771.79|1777.94|1771.74|10
1654373320000|2022-06-04 20:08:40|1777.93|1771.73|1778.21|1772.01|1778.22|1772.02|1777.92|1771.72|17
1654373330000|2022-06-04 20:08:50|1778.14|1771.94|1778.14|1771.94|1778.19|1771.99|1778.07|1771.87|24
1654373340000|2022-06-04 20:09:00|1778.13|1771.93|1778.12|1771.92|1778.15|1771.95|1778.11|1771.91|10
1654373350000|2022-06-04 20:09:10|1778.11|1771.91|1778.07|1771.87|1778.11|1771.91|1778.06|1771.86|10
1654373360000|2022-06-04 20:09:20|1778.08|1771.88|1777.83|1771.63|1778.08|1771.88|1777.83|1771.63|14
1654373370000|2022-06-04 20:09:30|1777.81|1771.61|1777.82|1771.62|1777.83|1771.63|1777.79|1771.59|19
1654373380000|2022-06-04 20:09:40|1777.81|1771.61|1777.82|1771.62|1777.83|1771.63|1777.8|1771.6|14
1654373390000|2022-06-04 20:09:50|1777.8|1771.6|1777.82|1771.62|1777.83|1771.63|1777.8|1771.6|12
1654373400000|2022-06-04 20:10:00|1777.83|1771.63|1778.32|1772.12|1778.37|1772.17|1777.8|1771.6|21
1654373410000|2022-06-04 20:10:10|1778.31|1772.11|1778.34|1772.14|1778.36|1772.16|1778.3|1772.1|19
1654373420000|2022-06-04 20:10:20|1778.35|1772.15|1777.9|1771.7|1778.35|1772.15|1777.9|1771.7|29
1654373430000|2022-06-04 20:10:30|1777.82|1771.62|1777.85|1771.65|1777.85|1771.65|1777.81|1771.61|13
1654373440000|2022-06-04 20:10:40|1777.86|1771.66|1777.84|1771.64|1777.86|1771.66|1777.82|1771.62|16
1654373450000|2022-06-04 20:10:50|1777.83|1771.63|1777.82|1771.62|1777.85|1771.65|1777.82|1771.62|11
1654373460000|2022-06-04 20:11:00|1777.84|1771.64|1777.91|1771.71|1777.92|1771.72|1777.8|1771.6|18
1654373470000|2022-06-04 20:11:10|1777.92|1771.72|1777.92|1771.72|1777.93|1771.73|1777.9|1771.7|19
1654373480000|2022-06-04 20:11:20|1777.91|1771.71|1777.81|1771.61|1777.93|1771.73|1777.81|1771.61|25
1654373490000|2022-06-04 20:11:30|1777.82|1771.62|1777.85|1771.65|1777.85|1771.65|1777.79|1771.59|13
1654373500000|2022-06-04 20:11:40|1777.82|1771.62|1777.8|1771.6|1777.84|1771.64|1777.79|1771.59|20
1654373510000|2022-06-04 20:11:50|1777.81|1771.61|1777.83|1771.63|1777.85|1771.65|1777.8|1771.6|18
1654373520000|2022-06-04 20:12:00|1777.82|1771.62|1777.84|1771.64|1777.86|1771.66|1777.81|1771.61|20
1654373530000|2022-06-04 20:12:10|1777.83|1771.63|1777.84|1771.64|1777.85|1771.65|1777.81|1771.61|11
1654373540000|2022-06-04 20:12:20|1777.85|1771.65|1777.83|1771.63|1777.85|1771.65|1777.83|1771.63|9
1654373550000|2022-06-04 20:12:30|1777.81|1771.61|1777.81|1771.61|1777.83|1771.63|1777.8|1771.6|11
1654373560000|2022-06-04 20:12:40|1777.82|1771.62|1777.81|1771.61|1777.83|1771.63|1777.8|1771.6|10
1654373570000|2022-06-04 20:12:50|1777.82|1771.62|1777.76|1771.56|1777.82|1771.62|1777.76|1771.56|12
1654373580000|2022-06-04 20:13:00|1777.74|1771.54|1777.39|1771.19|1777.76|1771.56|1777.33|1771.13|24
1654373590000|2022-06-04 20:13:10|1777.38|1771.18|1777.15|1770.95|1777.38|1771.18|1777.13|1770.93|28
1654373600000|2022-06-04 20:13:20|1777.17|1770.97|1776.69|1770.49|1777.19|1770.99|1776.69|1770.49|21
1654373610000|2022-06-04 20:13:30|1776.38|1770.18|1774.2|1768|1776.38|1770.18|1774.06|1767.86|34
1654373620000|2022-06-04 20:13:40|1774.09|1767.89|1773.51|1767.31|1774.09|1767.89|1773.51|1767.31|29
1654373630000|2022-06-04 20:13:50|1773.48|1767.28|1772.99|1766.79|1773.48|1767.28|1772.8|1766.6|24
1654373640000|2022-06-04 20:14:00|1772.97|1766.77|1772.96|1766.76|1773.17|1766.97|1772.95|1766.75|26
1654373650000|2022-06-04 20:14:10|1772.92|1766.72|1772.72|1766.52|1772.93|1766.73|1772.61|1766.41|21
1654373660000|2022-06-04 20:14:20|1772.7|1766.5|1772.76|1766.56|1772.84|1766.64|1772.69|1766.49|23
1654373670000|2022-06-04 20:14:30|1772.78|1766.58|1772.24|1766.04|1772.81|1766.61|1772.19|1765.99|24
1654373680000|2022-06-04 20:14:40|1772.25|1766.05|1772.32|1766.12|1772.32|1766.12|1772.2|1766|17
1654373690000|2022-06-04 20:14:50|1772.31|1766.11|1772.29|1766.09|1772.35|1766.15|1772.28|1766.08|16
1654373700000|2022-06-04 20:15:00|1772.3|1766.1|1772.48|1766.28|1772.68|1766.48|1772.3|1766.1|18
1654373710000|2022-06-04 20:15:10|1772.49|1766.29|1772.52|1766.32|1772.53|1766.33|1772.44|1766.24|22
1654373720000|2022-06-04 20:15:20|1772.51|1766.31|1772.78|1766.58|1772.78|1766.58|1772.51|1766.31|21
1654373730000|2022-06-04 20:15:30|1772.79|1766.59|1772.77|1766.57|1772.8|1766.6|1772.74|1766.54|15
1654373740000|2022-06-04 20:15:40|1772.76|1766.56|1772.76|1766.56|1772.81|1766.61|1772.76|1766.56|20
1654373750000|2022-06-04 20:15:50|1772.91|1766.71|1772.91|1766.71|1773.04|1766.84|1772.9|1766.7|14
1654373760000|2022-06-04 20:16:00|1772.92|1766.72|1773.47|1767.27|1773.49|1767.29|1772.92|1766.72|20
1654373770000|2022-06-04 20:16:10|1773.48|1767.28|1773.85|1767.65|1773.86|1767.66|1773.48|1767.28|22
1654373780000|2022-06-04 20:16:20|1773.88|1767.68|1773.92|1767.72|1773.92|1767.72|1773.84|1767.64|9
1654373790000|2022-06-04 20:16:30|1773.93|1767.73|1773.89|1767.69|1773.98|1767.78|1773.89|1767.69|15
1654373800000|2022-06-04 20:16:40|1773.86|1767.66|1773.92|1767.72|1773.92|1767.72|1773.85|1767.65|14
1654373810000|2022-06-04 20:16:50|1773.91|1767.71|1773.88|1767.68|1773.91|1767.71|1773.87|1767.67|8
1654373820000|2022-06-04 20:17:00|1773.93|1767.73|1774.11|1767.91|1774.11|1767.91|1773.93|1767.73|16
1654373830000|2022-06-04 20:17:10|1774.12|1767.92|1774.96|1768.76|1774.96|1768.76|1774.11|1767.91|22
1654373840000|2022-06-04 20:17:20|1774.97|1768.77|1775.15|1768.95|1775.23|1769.03|1774.93|1768.73|13
1654373850000|2022-06-04 20:17:30|1775.14|1768.94|1775.15|1768.95|1775.22|1769.02|1775.14|1768.94|15
1654373860000|2022-06-04 20:17:40|1775.17|1768.97|1775.1|1768.9|1775.17|1768.97|1775.1|1768.9|18
1654373870000|2022-06-04 20:17:50|1775.11|1768.91|1775.19|1768.99|1775.22|1769.02|1775.11|1768.91|17
1654373880000|2022-06-04 20:18:00|1775.2|1769|1775.78|1769.58|1775.8|1769.6|1775.2|1769|19
1654373890000|2022-06-04 20:18:10|1775.77|1769.57|1776.05|1769.85|1776.1|1769.9|1775.77|1769.57|14
1654373900000|2022-06-04 20:18:20|1776.1|1769.9|1776.11|1769.91|1776.22|1770.02|1776.06|1769.86|16
1654373910000|2022-06-04 20:18:30|1776.1|1769.9|1776.32|1770.12|1776.33|1770.13|1776.1|1769.9|19
1654373920000|2022-06-04 20:18:40|1776.29|1770.09|1776.66|1770.46|1776.66|1770.46|1776.29|1770.09|15
1654373930000|2022-06-04 20:18:50|1776.65|1770.45|1776.82|1770.62|1776.85|1770.65|1776.61|1770.41|23
1654373940000|2022-06-04 20:19:00|1776.8|1770.6|1776.9|1770.7|1776.9|1770.7|1776.8|1770.6|24
1654373950000|2022-06-04 20:19:10|1776.91|1770.71|1776.83|1770.63|1777.01|1770.81|1776.74|1770.54|21
1654373960000|2022-06-04 20:19:20|1776.82|1770.62|1776.45|1770.25|1776.84|1770.64|1776.3|1770.1|29
1654373970000|2022-06-04 20:19:30|1776.43|1770.23|1776.5|1770.3|1776.5|1770.3|1776.43|1770.23|18
1654373980000|2022-06-04 20:19:40|1776.49|1770.29|1776.49|1770.29|1776.53|1770.33|1776.47|1770.27|16
1654373990000|2022-06-04 20:19:50|1776.48|1770.28|1776.49|1770.29|1776.53|1770.33|1776.47|1770.27|22
1654374000000|2022-06-04 20:20:00|1776.51|1770.31|1776.92|1770.72|1776.95|1770.75|1776.51|1770.31|20
1654374010000|2022-06-04 20:20:10|1776.93|1770.73|1776.9|1770.7|1776.94|1770.74|1776.9|1770.7|15
1654374020000|2022-06-04 20:20:20|1776.92|1770.72|1777|1770.8|1777.03|1770.83|1776.91|1770.71|15
1654374030000|2022-06-04 20:20:30|1777.01|1770.81|1777.02|1770.82|1777.04|1770.84|1776.93|1770.73|16
1654374040000|2022-06-04 20:20:40|1777.03|1770.83|1777.07|1770.87|1777.07|1770.87|1776.95|1770.75|10
1654374050000|2022-06-04 20:20:50|1777.06|1770.86|1776.98|1770.78|1777.11|1770.91|1776.96|1770.76|14
1654374060000|2022-06-04 20:21:00|1776.96|1770.76|1776.98|1770.78|1777.06|1770.86|1776.96|1770.76|12
1654374070000|2022-06-04 20:21:10|1776.97|1770.77|1777.1|1770.9|1777.1|1770.9|1776.97|1770.77|10
1654374080000|2022-06-04 20:21:20|1777.09|1770.89|1777.1|1770.9|1777.14|1770.94|1777.07|1770.87|17
1654374090000|2022-06-04 20:21:30|1777.12|1770.92|1777.39|1771.19|1777.41|1771.21|1777.09|1770.89|16
1654374100000|2022-06-04 20:21:40|1777.4|1771.2|1777.5|1771.3|1777.5|1771.3|1777.38|1771.18|12
1654374110000|2022-06-04 20:21:50|1777.53|1771.33|1777.29|1771.09|1777.6|1771.4|1777.29|1771.09|26
1654374120000|2022-06-04 20:22:00|1777.27|1771.07|1777.27|1771.07|1777.31|1771.11|1777.27|1771.07|8
1654374130000|2022-06-04 20:22:10|1777.26|1771.06|1777.22|1771.02|1777.28|1771.08|1777.22|1771.02|5
1654374140000|2022-06-04 20:22:20|1777.28|1771.08|1777.42|1771.22|1777.42|1771.22|1777.27|1771.07|16
1654374150000|2022-06-04 20:22:30|1777.43|1771.23|1777.33|1771.13|1777.43|1771.23|1777.3|1771.1|12
1654374160000|2022-06-04 20:22:40|1777.31|1771.11|1777.03|1770.83|1777.32|1771.12|1777.01|1770.81|17
1654374170000|2022-06-04 20:22:50|1777.02|1770.82|1776.63|1770.43|1777.03|1770.83|1776.63|1770.43|17
1654374180000|2022-06-04 20:23:00|1776.62|1770.42|1776.61|1770.41|1776.62|1770.42|1776.61|1770.41|6
1654374190000|2022-06-04 20:23:10|1776.6|1770.4|1776.62|1770.42|1776.62|1770.42|1776.6|1770.4|3
1654374200000|2022-06-04 20:23:20|1776.61|1770.41|1776.6|1770.4|1776.63|1770.43|1776.59|1770.39|15
1654374210000|2022-06-04 20:23:30|1776.61|1770.41|1776.62|1770.42|1776.63|1770.43|1776.59|1770.39|11
1654374220000|2022-06-04 20:23:40|1776.61|1770.41|1776.61|1770.41|1776.62|1770.42|1776.59|1770.39|23
1654374230000|2022-06-04 20:23:50|1776.6|1770.4|1776.61|1770.41|1776.62|1770.42|1776.58|1770.38|16
1654374240000|2022-06-04 20:24:00|1776.6|1770.4|1776.6|1770.4|1776.61|1770.41|1776.55|1770.35|20
1654374250000|2022-06-04 20:24:10|1776.57|1770.37|1776.65|1770.45|1776.66|1770.46|1776.57|1770.37|8
1654374260000|2022-06-04 20:24:20|1776.67|1770.47|1776.73|1770.53|1776.74|1770.54|1776.62|1770.42|24
1654374270000|2022-06-04 20:24:30|1776.72|1770.52|1776.73|1770.53|1776.77|1770.57|1776.64|1770.44|19
1654374280000|2022-06-04 20:24:40|1776.69|1770.49|1776.58|1770.38|1776.73|1770.53|1776.57|1770.37|22
1654374290000|2022-06-04 20:24:50|1776.59|1770.39|1776.65|1770.45|1776.69|1770.49|1776.54|1770.34|22
1654374300000|2022-06-04 20:25:00|1776.66|1770.46|1776.62|1770.42|1776.66|1770.46|1776.6|1770.4|18
1654374310000|2022-06-04 20:25:10|1776.63|1770.43|1776.66|1770.46|1776.67|1770.47|1776.61|1770.41|19
1654374320000|2022-06-04 20:25:20|1776.63|1770.43|1776.67|1770.47|1776.67|1770.47|1776.62|1770.42|13
1654374330000|2022-06-04 20:25:30|1776.66|1770.46|1776.68|1770.48|1776.68|1770.48|1776.61|1770.41|14
1654374340000|2022-06-04 20:25:40|1776.67|1770.47|1776.8|1770.6|1776.84|1770.64|1776.63|1770.43|24
1654374350000|2022-06-04 20:25:50|1776.81|1770.61|1776.75|1770.55|1776.81|1770.61|1776.72|1770.52|12
1654374360000|2022-06-04 20:26:00|1776.72|1770.52|1776.76|1770.56|1776.78|1770.58|1776.72|1770.52|24
1654374370000|2022-06-04 20:26:10|1776.75|1770.55|1776.63|1770.43|1776.78|1770.58|1776.59|1770.39|25
1654374380000|2022-06-04 20:26:20|1776.64|1770.44|1776.98|1770.78|1776.98|1770.78|1776.22|1770.02|25
1654374390000|2022-06-04 20:26:30|1777.04|1770.84|1777.67|1771.47|1777.67|1771.47|1777.04|1770.84|25
1654374400000|2022-06-04 20:26:40|1777.66|1771.46|1777.53|1771.33|1777.66|1771.46|1777.48|1771.28|19
1654374410000|2022-06-04 20:26:50|1777.52|1771.32|1777.52|1771.32|1777.54|1771.34|1777.51|1771.31|13
1654374420000|2022-06-04 20:27:00|1777.53|1771.33|1777.52|1771.32|1777.59|1771.39|1777.48|1771.28|20
1654374430000|2022-06-04 20:27:10|1777.54|1771.34|1777.51|1771.31|1777.54|1771.34|1777.47|1771.27|8
1654374440000|2022-06-04 20:27:20|1777.49|1771.29|1777.58|1771.38|1777.59|1771.39|1777.49|1771.29|21
1654374450000|2022-06-04 20:27:30|1777.57|1771.37|1777.53|1771.33|1777.58|1771.38|1777.49|1771.29|11
1654374460000|2022-06-04 20:27:40|1777.55|1771.35|1777.53|1771.33|1777.55|1771.35|1777.51|1771.31|16
1654374470000|2022-06-04 20:27:50|1777.51|1771.31|1777.47|1771.27|1777.51|1771.31|1777.46|1771.26|11
1654374480000|2022-06-04 20:28:00|1777.46|1771.26|1777.41|1771.21|1777.46|1771.26|1777.38|1771.18|20
1654374490000|2022-06-04 20:28:10|1777.42|1771.22|1776.83|1770.63|1777.43|1771.23|1776.83|1770.63|16
1654374500000|2022-06-04 20:28:20|1776.65|1770.45|1776.61|1770.41|1776.74|1770.54|1776.52|1770.32|24
1654374510000|2022-06-04 20:28:30|1776.59|1770.39|1776.86|1770.66|1776.86|1770.66|1776.53|1770.33|15
1654374520000|2022-06-04 20:28:40|1776.85|1770.65|1776.81|1770.61|1776.86|1770.66|1776.81|1770.61|13
1654374530000|2022-06-04 20:28:50|1776.83|1770.63|1776.79|1770.59|1776.83|1770.63|1776.79|1770.59|6
1654374540000|2022-06-04 20:29:00|1776.8|1770.6|1776.77|1770.57|1776.8|1770.6|1776.76|1770.56|7
1654374550000|2022-06-04 20:29:10|1776.76|1770.56|1776.75|1770.55|1776.77|1770.57|1776.75|1770.55|15
1654374560000|2022-06-04 20:29:20|1776.76|1770.56|1776.78|1770.58|1776.8|1770.6|1776.75|1770.55|17
1654374570000|2022-06-04 20:29:30|1776.8|1770.6|1776.8|1770.6|1776.8|1770.6|1776.78|1770.58|3
1654374580000|2022-06-04 20:29:40|1776.79|1770.59|1776.75|1770.55|1776.8|1770.6|1776.75|1770.55|13
1654374590000|2022-06-04 20:29:50|1776.78|1770.58|1776.12|1769.92|1776.78|1770.58|1776.12|1769.92|17
1654374600000|2022-06-04 20:30:00|1776.02|1769.82|1776.73|1770.53|1776.82|1770.62|1775.97|1769.77|26
1654374610000|2022-06-04 20:30:10|1776.74|1770.54|1776.73|1770.53|1776.74|1770.54|1776.65|1770.45|19
1654374620000|2022-06-04 20:30:20|1776.72|1770.52|1776.47|1770.27|1776.73|1770.53|1776.4|1770.2|29
1654374630000|2022-06-04 20:30:30|1776.45|1770.25|1776.46|1770.26|1776.49|1770.29|1776.4|1770.2|10
1654374640000|2022-06-04 20:30:40|1776.42|1770.22|1776.1|1769.9|1776.47|1770.27|1776.08|1769.88|21
1654374650000|2022-06-04 20:30:50|1776.06|1769.86|1776.08|1769.88|1776.14|1769.94|1776.05|1769.85|19
1654374660000|2022-06-04 20:31:00|1776.07|1769.87|1776.31|1770.11|1776.31|1770.11|1776.05|1769.85|21
1654374670000|2022-06-04 20:31:10|1776.29|1770.09|1776.34|1770.14|1776.38|1770.18|1776.25|1770.05|18
1654374680000|2022-06-04 20:31:20|1776.33|1770.13|1776.32|1770.12|1776.36|1770.16|1776.32|1770.12|9
1654374690000|2022-06-04 20:31:30|1776.33|1770.13|1777.06|1770.86|1777.07|1770.87|1776.27|1770.07|19
1654374700000|2022-06-04 20:31:40|1777.07|1770.87|1777.06|1770.86|1777.08|1770.88|1777.06|1770.86|14
1654374710000|2022-06-04 20:31:50|1777.07|1770.87|1776.96|1770.76|1777.1|1770.9|1776.96|1770.76|23
1654374720000|2022-06-04 20:32:00|1776.97|1770.77|1776.85|1770.65|1776.97|1770.77|1776.79|1770.59|18
1654374730000|2022-06-04 20:32:10|1776.86|1770.66|1776.88|1770.68|1776.88|1770.68|1776.78|1770.58|24
1654374740000|2022-06-04 20:32:20|1776.84|1770.64|1776.82|1770.62|1776.87|1770.67|1776.78|1770.58|15
1654374750000|2022-06-04 20:32:30|1776.83|1770.63|1776.81|1770.61|1776.83|1770.63|1776.81|1770.61|2
1654374760000|2022-06-04 20:32:40|1776.82|1770.62|1776.8|1770.6|1776.83|1770.63|1776.76|1770.56|13
1654374770000|2022-06-04 20:32:50|1776.77|1770.57|1776.83|1770.63|1776.84|1770.64|1776.77|1770.57|17
1654374780000|2022-06-04 20:33:00|1776.78|1770.58|1776.82|1770.62|1776.83|1770.63|1776.78|1770.58|14
1654374790000|2022-06-04 20:33:10|1776.81|1770.61|1776.85|1770.65|1776.87|1770.67|1776.8|1770.6|15
1654374800000|2022-06-04 20:33:20|1776.84|1770.64|1776.82|1770.62|1776.86|1770.66|1776.82|1770.62|13
1654374810000|2022-06-04 20:33:30|1776.83|1770.63|1776.97|1770.77|1776.97|1770.77|1776.81|1770.61|8
1654374820000|2022-06-04 20:33:40|1776.95|1770.75|1776.98|1770.78|1777.1|1770.9|1776.95|1770.75|10
1654374830000|2022-06-04 20:33:50|1776.97|1770.77|1776.98|1770.78|1777.04|1770.84|1776.97|1770.77|18
1654374840000|2022-06-04 20:34:00|1776.99|1770.79|1777.29|1771.09|1777.3|1771.1|1776.96|1770.76|17
1654374850000|2022-06-04 20:34:10|1777.34|1771.14|1777.55|1771.35|1777.68|1771.48|1777.34|1771.14|21
1654374860000|2022-06-04 20:34:20|1777.56|1771.36|1777.56|1771.36|1777.58|1771.38|1777.54|1771.34|13
1654374870000|2022-06-04 20:34:30|1777.59|1771.39|1777.54|1771.34|1777.59|1771.39|1777.53|1771.33|13
1654374880000|2022-06-04 20:34:40|1777.57|1771.37|1777.59|1771.39|1777.6|1771.4|1777.54|1771.34|9
1654374890000|2022-06-04 20:34:50|1777.6|1771.4|1777.6|1771.4|1777.64|1771.44|1777.55|1771.35|14
1654374900000|2022-06-04 20:35:00|1777.57|1771.37|1777.67|1771.47|1777.68|1771.48|1777.56|1771.36|13
1654374910000|2022-06-04 20:35:10|1777.68|1771.48|1777.59|1771.39|1777.68|1771.48|1777.56|1771.36|14
1654374920000|2022-06-04 20:35:20|1777.6|1771.4|1777.72|1771.52|1777.78|1771.58|1777.58|1771.38|20
1654374930000|2022-06-04 20:35:30|1777.71|1771.51|1777.76|1771.56|1777.83|1771.63|1777.7|1771.5|20
1654374940000|2022-06-04 20:35:40|1777.75|1771.55|1777.82|1771.62|1777.83|1771.63|1777.75|1771.55|17
1654374950000|2022-06-04 20:35:50|1777.83|1771.63|1777.75|1771.55|1777.83|1771.63|1777.72|1771.52|18
1654374960000|2022-06-04 20:36:00|1777.74|1771.54|1777.8|1771.6|1777.83|1771.63|1777.74|1771.54|15
1654374970000|2022-06-04 20:36:10|1777.79|1771.59|1777.81|1771.61|1777.82|1771.62|1777.78|1771.58|14
1654374980000|2022-06-04 20:36:20|1777.82|1771.62|1777.81|1771.61|1777.84|1771.64|1777.8|1771.6|15
1654374990000|2022-06-04 20:36:30|1777.82|1771.62|1777.89|1771.69|1777.9|1771.7|1777.81|1771.61|15
1654375000000|2022-06-04 20:36:40|1777.9|1771.7|1777.94|1771.74|1778.05|1771.85|1777.9|1771.7|11
1654375010000|2022-06-04 20:36:50|1777.95|1771.75|1777.87|1771.67|1777.95|1771.75|1777.87|1771.67|15
1654375020000|2022-06-04 20:37:00|1777.86|1771.66|1777.9|1771.7|1777.91|1771.71|1777.85|1771.65|21
1654375030000|2022-06-04 20:37:10|1777.91|1771.71|1777.87|1771.67|1777.93|1771.73|1777.86|1771.66|10
1654375040000|2022-06-04 20:37:20|1777.88|1771.68|1777.87|1771.67|1777.91|1771.71|1777.81|1771.61|17
1654375050000|2022-06-04 20:37:30|1777.88|1771.68|1777.86|1771.66|1777.89|1771.69|1777.83|1771.63|19
1654375060000|2022-06-04 20:37:40|1777.82|1771.62|1777.77|1771.57|1777.89|1771.69|1777.74|1771.54|18
1654375070000|2022-06-04 20:37:50|1777.75|1771.55|1777.82|1771.62|1777.86|1771.66|1777.75|1771.55|7
1654375080000|2022-06-04 20:38:00|1777.83|1771.63|1777.84|1771.64|1777.84|1771.64|1777.79|1771.59|12
1654375090000|2022-06-04 20:38:10|1777.85|1771.65|1777.64|1771.44|1777.85|1771.65|1777.58|1771.38|13
1654375100000|2022-06-04 20:38:20|1777.63|1771.43|1776.98|1770.78|1777.64|1771.44|1776.98|1770.78|25
1654375110000|2022-06-04 20:38:30|1776.96|1770.76|1776.97|1770.77|1776.97|1770.77|1776.95|1770.75|8
1654375120000|2022-06-04 20:38:40|1776.98|1770.78|1776.95|1770.75|1776.98|1770.78|1776.89|1770.69|22
1654375130000|2022-06-04 20:38:50|1776.94|1770.74|1777.09|1770.89|1777.1|1770.9|1776.93|1770.73|26
1654375140000|2022-06-04 20:39:00|1777.08|1770.88|1777.2|1771|1777.2|1771|1777.06|1770.86|17
1654375150000|2022-06-04 20:39:10|1777.22|1771.02|1777.2|1771|1777.23|1771.03|1777.19|1770.99|13
1654375160000|2022-06-04 20:39:20|1777.22|1771.02|1777.22|1771.02|1777.3|1771.1|1777.2|1771|11
1654375170000|2022-06-04 20:39:30|1777.23|1771.03|1777.59|1771.39|1777.65|1771.45|1777.23|1771.03|19
1654375180000|2022-06-04 20:39:40|1777.6|1771.4|1777.6|1771.4|1777.61|1771.41|1777.59|1771.39|11
1654375190000|2022-06-04 20:39:50|1777.61|1771.41|1777.49|1771.29|1777.62|1771.42|1777.48|1771.28|20
1654375200000|2022-06-04 20:40:00|1777.46|1771.26|1777.24|1771.04|1777.48|1771.28|1777.23|1771.03|15
1654375210000|2022-06-04 20:40:10|1777.25|1771.05|1777.23|1771.03|1777.25|1771.05|1777.22|1771.02|6
1654375220000|2022-06-04 20:40:20|1777.24|1771.04|1777.26|1771.06|1777.26|1771.06|1777.23|1771.03|6
1654375240000|2022-06-04 20:40:40|1777.25|1771.05|1777.3|1771.1|1777.3|1771.1|1777.23|1771.03|15
1654375250000|2022-06-04 20:40:50|1777.27|1771.07|1777.36|1771.16|1777.37|1771.17|1777.23|1771.03|18
1654375260000|2022-06-04 20:41:00|1777.34|1771.14|1777.42|1771.22|1777.44|1771.24|1777.34|1771.14|10
1654375270000|2022-06-04 20:41:10|1777.43|1771.23|1777.46|1771.26|1777.48|1771.28|1777.43|1771.23|7
1654375280000|2022-06-04 20:41:20|1777.43|1771.23|1777.43|1771.23|1777.49|1771.29|1777.41|1771.21|18
1654375290000|2022-06-04 20:41:30|1777.44|1771.24|1777.41|1771.21|1777.47|1771.27|1777.41|1771.21|19
1654375300000|2022-06-04 20:41:40|1777.36|1771.16|1777.41|1771.21|1777.43|1771.23|1777.36|1771.16|6
1654375310000|2022-06-04 20:41:50|1777.4|1771.2|1777.48|1771.28|1777.48|1771.28|1777.4|1771.2|15
1654375320000|2022-06-04 20:42:00|1777.45|1771.25|1777.45|1771.25|1777.45|1771.25|1777.43|1771.23|5
1654375330000|2022-06-04 20:42:10|1777.44|1771.24|1777.46|1771.26|1777.46|1771.26|1777.42|1771.22|8
1654375340000|2022-06-04 20:42:20|1777.45|1771.25|1777.44|1771.24|1777.46|1771.26|1777.43|1771.23|10
1654375350000|2022-06-04 20:42:30|1777.42|1771.22|1777.4|1771.2|1777.46|1771.26|1777.39|1771.19|17
1654375360000|2022-06-04 20:42:40|1777.41|1771.21|1777.42|1771.22|1777.42|1771.22|1777.39|1771.19|7
1654375370000|2022-06-04 20:42:50|1777.41|1771.21|1777.42|1771.22|1777.44|1771.24|1777.41|1771.21|8
1654375380000|2022-06-04 20:43:00|1777.41|1771.21|1777.56|1771.36|1777.61|1771.41|1777.37|1771.17|16
1654375390000|2022-06-04 20:43:10|1777.55|1771.35|1777.44|1771.24|1777.56|1771.36|1777.44|1771.24|13
1654375400000|2022-06-04 20:43:20|1777.47|1771.27|1777.49|1771.29|1777.5|1771.3|1777.46|1771.26|5
1654375410000|2022-06-04 20:43:30|1777.5|1771.3|1777.5|1771.3|1777.5|1771.3|1777.46|1771.26|5
1654375420000|2022-06-04 20:43:40|1777.47|1771.27|1777.57|1771.37|1777.57|1771.37|1777.42|1771.22|12
1654375430000|2022-06-04 20:43:50|1777.56|1771.36|1777.56|1771.36|1777.56|1771.36|1777.52|1771.32|8
1654375440000|2022-06-04 20:44:00|1777.55|1771.35|1777.52|1771.32|1777.55|1771.35|1777.51|1771.31|10
1654375450000|2022-06-04 20:44:10|1777.53|1771.33|1777.76|1771.56|1777.77|1771.57|1777.53|1771.33|15
1654375460000|2022-06-04 20:44:20|1777.73|1771.53|1777.77|1771.57|1777.77|1771.57|1777.7|1771.5|12
1654375470000|2022-06-04 20:44:30|1777.75|1771.55|1777.78|1771.58|1777.8|1771.6|1777.74|1771.54|22
1654375480000|2022-06-04 20:44:40|1777.77|1771.57|1777.69|1771.49|1777.77|1771.57|1777.66|1771.46|22
1654375490000|2022-06-04 20:44:50|1777.68|1771.48|1777.78|1771.58|1777.85|1771.65|1777.67|1771.47|19
1654375500000|2022-06-04 20:45:00|1777.77|1771.57|1777.79|1771.59|1777.83|1771.63|1777.72|1771.52|24
1654375510000|2022-06-04 20:45:10|1777.76|1771.56|1777.8|1771.6|1777.84|1771.64|1777.76|1771.56|26
1654375520000|2022-06-04 20:45:20|1777.81|1771.61|1777.82|1771.62|1777.85|1771.65|1777.75|1771.55|25
1654375530000|2022-06-04 20:45:30|1777.84|1771.64|1777.92|1771.72|1777.92|1771.72|1777.66|1771.46|26
1654375540000|2022-06-04 20:45:40|1777.91|1771.71|1777.96|1771.76|1777.97|1771.77|1777.91|1771.71|16
1654375550000|2022-06-04 20:45:50|1777.95|1771.75|1777.96|1771.76|1777.96|1771.76|1777.88|1771.68|21
1654375560000|2022-06-04 20:46:00|1777.93|1771.73|1777.85|1771.65|1777.96|1771.76|1777.85|1771.65|17
1654375570000|2022-06-04 20:46:10|1777.88|1771.68|1777.82|1771.62|1777.88|1771.68|1777.81|1771.61|17
1654375580000|2022-06-04 20:46:20|1777.81|1771.61|1777.95|1771.75|1777.95|1771.75|1777.81|1771.61|13
1654375590000|2022-06-04 20:46:30|1777.94|1771.74|1777.89|1771.69|1777.95|1771.75|1777.87|1771.67|16
1654375600000|2022-06-04 20:46:40|1777.9|1771.7|1777.89|1771.69|1777.92|1771.72|1777.88|1771.68|16
1654375610000|2022-06-04 20:46:50|1777.9|1771.7|1777.92|1771.72|1777.92|1771.72|1777.9|1771.7|5
1654375620000|2022-06-04 20:47:00|1777.89|1771.69|1777.89|1771.69|1777.95|1771.75|1777.89|1771.69|12
1654375630000|2022-06-04 20:47:10|1777.9|1771.7|1777.91|1771.71|1777.91|1771.71|1777.89|1771.69|8
1654375640000|2022-06-04 20:47:20|1777.9|1771.7|1777.94|1771.74|1777.94|1771.74|1777.9|1771.7|8
1654375650000|2022-06-04 20:47:30|1777.93|1771.73|1777.91|1771.71|1777.93|1771.73|1777.9|1771.7|7
1654375660000|2022-06-04 20:47:40|1777.92|1771.72|1777.89|1771.69|1777.92|1771.72|1777.87|1771.67|17
1654375670000|2022-06-04 20:47:50|1777.91|1771.71|1777.89|1771.69|1777.91|1771.71|1777.88|1771.68|12
1654375680000|2022-06-04 20:48:00|1777.9|1771.7|1777.9|1771.7|1777.94|1771.74|1777.89|1771.69|12
1654375690000|2022-06-04 20:48:10|1777.91|1771.71|1777.91|1771.71|1777.95|1771.75|1777.91|1771.71|8
1654375700000|2022-06-04 20:48:20|1777.9|1771.7|1777.89|1771.69|1777.93|1771.73|1777.89|1771.69|13
1654375710000|2022-06-04 20:48:30|1777.88|1771.68|1777.84|1771.64|1777.9|1771.7|1777.82|1771.62|16
1654375720000|2022-06-04 20:48:40|1777.82|1771.62|1777.85|1771.65|1777.85|1771.65|1777.81|1771.61|6
1654375730000|2022-06-04 20:48:50|1777.83|1771.63|1777.84|1771.64|1777.84|1771.64|1777.81|1771.61|5
1654375740000|2022-06-04 20:49:00|1777.85|1771.65|1777.86|1771.66|1777.87|1771.67|1777.85|1771.65|7
1654375750000|2022-06-04 20:49:10|1777.85|1771.65|1777.87|1771.67|1777.87|1771.67|1777.85|1771.65|13
1654375760000|2022-06-04 20:49:20|1777.86|1771.66|1777.88|1771.68|1777.88|1771.68|1777.85|1771.65|8
1654375770000|2022-06-04 20:49:30|1777.89|1771.69|1777.86|1771.66|1777.89|1771.69|1777.86|1771.66|7
1654375780000|2022-06-04 20:49:40|1777.87|1771.67|1777.93|1771.73|1777.99|1771.79|1777.86|1771.66|15
1654375790000|2022-06-04 20:49:50|1777.95|1771.75|1777.98|1771.78|1777.99|1771.79|1777.94|1771.74|10
1654375800000|2022-06-04 20:50:00|1777.97|1771.77|1777.92|1771.72|1777.97|1771.77|1777.91|1771.71|12
1654375810000|2022-06-04 20:50:10|1777.91|1771.71|1777.92|1771.72|1777.93|1771.73|1777.91|1771.71|9
1654375820000|2022-06-04 20:50:20|1777.91|1771.71|1777.05|1770.85|1777.91|1771.71|1777.03|1770.83|22
1654375830000|2022-06-04 20:50:30|1777.06|1770.86|1776.91|1770.71|1777.07|1770.87|1776.84|1770.64|23
1654375840000|2022-06-04 20:50:40|1776.92|1770.72|1776.92|1770.72|1776.95|1770.75|1776.87|1770.67|20
1654375850000|2022-06-04 20:50:50|1776.93|1770.73|1776.95|1770.75|1776.96|1770.76|1776.92|1770.72|11
1654375860000|2022-06-04 20:51:00|1776.94|1770.74|1776.79|1770.59|1776.94|1770.74|1776.77|1770.57|15
1654375870000|2022-06-04 20:51:10|1776.78|1770.58|1776.76|1770.56|1776.8|1770.6|1776.74|1770.54|19
1654375880000|2022-06-04 20:51:20|1776.69|1770.49|1776.59|1770.39|1776.69|1770.49|1776.58|1770.38|13
1654375890000|2022-06-04 20:51:30|1776.6|1770.4|1776.61|1770.41|1776.63|1770.43|1776.55|1770.35|13
1654375900000|2022-06-04 20:51:40|1776.55|1770.35|1776.56|1770.36|1776.59|1770.39|1776.53|1770.33|20
1654375910000|2022-06-04 20:51:50|1776.57|1770.37|1776.56|1770.36|1776.59|1770.39|1776.55|1770.35|21
1654375920000|2022-06-04 20:52:00|1776.57|1770.37|1776.58|1770.38|1776.61|1770.41|1776.53|1770.33|19
1654375930000|2022-06-04 20:52:10|1776.62|1770.42|1776.37|1770.17|1776.62|1770.42|1776.34|1770.14|26
1654375940000|2022-06-04 20:52:20|1776.36|1770.16|1776.32|1770.12|1776.42|1770.22|1776.27|1770.07|25
1654375950000|2022-06-04 20:52:30|1776.3|1770.1|1776.29|1770.09|1776.33|1770.13|1776.29|1770.09|5
1654375960000|2022-06-04 20:52:40|1776.28|1770.08|1776.42|1770.22|1776.43|1770.23|1776.28|1770.08|6
1654375970000|2022-06-04 20:52:50|1776.44|1770.24|1776.41|1770.21|1776.44|1770.24|1776.37|1770.17|12
1654375980000|2022-06-04 20:53:00|1776.4|1770.2|1776.37|1770.17|1776.42|1770.22|1776.36|1770.16|7
1654375990000|2022-06-04 20:53:10|1776.39|1770.19|1776.35|1770.15|1776.39|1770.19|1776.3|1770.1|10
1654376000000|2022-06-04 20:53:20|1776.37|1770.17|1776.32|1770.12|1776.37|1770.17|1776.27|1770.07|18
1654376010000|2022-06-04 20:53:30|1776.31|1770.11|1776.22|1770.02|1776.34|1770.14|1776.21|1770.01|11
1654376020000|2022-06-04 20:53:40|1776.21|1770.01|1776.3|1770.1|1776.36|1770.16|1776.2|1770|14
1654376030000|2022-06-04 20:53:50|1776.31|1770.11|1776.26|1770.06|1776.31|1770.11|1776.24|1770.04|10
1654376040000|2022-06-04 20:54:00|1776.25|1770.05|1776.27|1770.07|1776.29|1770.09|1776.24|1770.04|15
1654376050000|2022-06-04 20:54:10|1776.3|1770.1|1777.25|1771.05|1777.25|1771.05|1776.23|1770.03|27
1654376060000|2022-06-04 20:54:20|1777.48|1771.28|1777.84|1771.64|1777.84|1771.64|1777.36|1771.16|27
1654376070000|2022-06-04 20:54:30|1777.85|1771.65|1777.9|1771.7|1777.94|1771.74|1777.85|1771.65|19
1654376080000|2022-06-04 20:54:40|1777.88|1771.68|1777.89|1771.69|1777.91|1771.71|1777.83|1771.63|20
1654376090000|2022-06-04 20:54:50|1777.9|1771.7|1777.92|1771.72|1777.92|1771.72|1777.84|1771.64|13
1654376100000|2022-06-04 20:55:00|1777.9|1771.7|1777.67|1771.47|1777.92|1771.72|1777.65|1771.45|22
1654376110000|2022-06-04 20:55:10|1777.62|1771.42|1777.83|1771.63|1777.86|1771.66|1777.56|1771.36|23
1654376120000|2022-06-04 20:55:20|1777.84|1771.64|1777.95|1771.75|1777.96|1771.76|1777.83|1771.63|10
1654376130000|2022-06-04 20:55:30|1777.94|1771.74|1777.95|1771.75|1777.97|1771.77|1777.93|1771.73|12
1654376140000|2022-06-04 20:55:40|1777.94|1771.74|1777.99|1771.79|1777.99|1771.79|1777.93|1771.73|13
1654376150000|2022-06-04 20:55:50|1777.97|1771.77|1778|1771.8|1778.01|1771.81|1777.96|1771.76|22
1654376160000|2022-06-04 20:56:00|1777.99|1771.79|1777.27|1771.07|1778.01|1771.81|1777.26|1771.06|19
1654376170000|2022-06-04 20:56:10|1777.18|1770.98|1777.18|1770.98|1777.21|1771.01|1777.13|1770.93|17
1654376180000|2022-06-04 20:56:20|1777.17|1770.97|1777.39|1771.19|1777.4|1771.2|1777.17|1770.97|18
1654376190000|2022-06-04 20:56:30|1777.36|1771.16|1777.37|1771.17|1777.41|1771.21|1777.36|1771.16|15
1654376200000|2022-06-04 20:56:40|1777.39|1771.19|1777.57|1771.37|1777.57|1771.37|1777.39|1771.19|5
1654376210000|2022-06-04 20:56:50|1777.56|1771.36|1778.11|1771.91|1778.16|1771.96|1777.56|1771.36|18
1654376220000|2022-06-04 20:57:00|1778.09|1771.89|1778.01|1771.81|1778.12|1771.92|1777.99|1771.79|18
1654376230000|2022-06-04 20:57:10|1778.02|1771.82|1778.02|1771.82|1778.04|1771.84|1778.02|1771.82|9
1654376240000|2022-06-04 20:57:20|1778.06|1771.86|1777.93|1771.73|1778.06|1771.86|1777.75|1771.55|17
1654376250000|2022-06-04 20:57:30|1777.94|1771.74|1777.92|1771.72|1777.96|1771.76|1777.92|1771.72|8
1654376260000|2022-06-04 20:57:40|1777.93|1771.73|1777.95|1771.75|1777.95|1771.75|1777.92|1771.72|5
1654376270000|2022-06-04 20:57:50|1777.96|1771.76|1778.07|1771.87|1778.07|1771.87|1777.93|1771.73|14
1654376280000|2022-06-04 20:58:00|1778.09|1771.89|1778.17|1771.97|1778.17|1771.97|1778.09|1771.89|8
1654376290000|2022-06-04 20:58:10|1778.18|1771.98|1778.22|1772.02|1778.28|1772.08|1778.17|1771.97|6
1654376300000|2022-06-04 20:58:20|1778.23|1772.03|1778.28|1772.08|1778.29|1772.09|1778.23|1772.03|8
1654376310000|2022-06-04 20:58:30|1778.27|1772.07|1778.42|1772.22|1778.43|1772.23|1778.27|1772.07|6
1654376320000|2022-06-04 20:58:40|1778.43|1772.23|1778.89|1772.69|1778.89|1772.69|1778.35|1772.15|21
1654376330000|2022-06-04 20:58:50|1778.92|1772.72|1778.99|1772.79|1779.04|1772.84|1778.91|1772.71|10
1654376340000|2022-06-04 20:59:00|1779.04|1772.84|1778.93|1772.73|1779.04|1772.84|1778.93|1772.73|16
1654376350000|2022-06-04 20:59:10|1778.88|1772.68|1778.51|1772.31|1779.08|1772.88|1778.44|1772.24|22
1654376360000|2022-06-04 20:59:20|1778.47|1772.27|1778.91|1772.71|1778.91|1772.71|1778.47|1772.27|18
1654376370000|2022-06-04 20:59:30|1778.98|1772.78|1779.14|1772.94|1779.16|1772.96|1778.96|1772.76|16
1654376380000|2022-06-04 20:59:40|1779.15|1772.95|1779.19|1772.99|1779.19|1772.99|1779.11|1772.91|13
1654376390000|2022-06-04 20:59:50|1779.18|1772.98|1779.15|1772.95|1779.22|1773.02|1779.11|1772.91|23
1654376400000|2022-06-04 21:00:00|1779.14|1772.94|1779.28|1773.08|1779.29|1773.09|1779.13|1772.93|17
1654376410000|2022-06-04 21:00:10|1779.27|1773.07|1779.38|1773.18|1779.4|1773.2|1779.27|1773.07|20
1654376420000|2022-06-04 21:00:20|1779.39|1773.19|1779.9|1773.7|1780.07|1773.87|1779.39|1773.19|25
1654376430000|2022-06-04 21:00:30|1779.89|1773.69|1780.23|1774.03|1780.24|1774.04|1779.87|1773.67|13
1654376440000|2022-06-04 21:00:40|1780.25|1774.05|1780.65|1774.45|1780.66|1774.46|1780.25|1774.05|21
1654376450000|2022-06-04 21:00:50|1780.6|1774.4|1780.68|1774.48|1780.68|1774.48|1780.54|1774.34|20
1654376460000|2022-06-04 21:01:00|1780.69|1774.49|1780.16|1773.96|1780.71|1774.51|1780.16|1773.96|19
1654376470000|2022-06-04 21:01:10|1780.07|1773.87|1781.45|1775.25|1781.45|1775.25|1780.05|1773.85|30
1654376480000|2022-06-04 21:01:20|1781.5|1775.3|1781.23|1775.03|1781.81|1775.61|1781.15|1774.95|28
1654376490000|2022-06-04 21:01:30|1781.26|1775.06|1781.61|1775.41|1781.63|1775.43|1781.24|1775.04|23
1654376500000|2022-06-04 21:01:40|1781.6|1775.4|1781.49|1775.29|1781.61|1775.41|1781.49|1775.29|13
1654376510000|2022-06-04 21:01:50|1781.51|1775.31|1781.54|1775.34|1781.58|1775.38|1781.51|1775.31|20
1654376520000|2022-06-04 21:02:00|1781.51|1775.31|1781.83|1775.63|1781.83|1775.63|1781.51|1775.31|18
1654376530000|2022-06-04 21:02:10|1781.86|1775.66|1781.87|1775.67|1781.87|1775.67|1781.86|1775.66|2
1654376540000|2022-06-04 21:02:20|1781.85|1775.65|1781.83|1775.63|1781.86|1775.66|1781.65|1775.45|19
1654376550000|2022-06-04 21:02:30|1781.85|1775.65|1781.89|1775.69|1781.9|1775.7|1781.83|1775.63|15
1654376560000|2022-06-04 21:02:40|1781.88|1775.68|1781.74|1775.54|1781.9|1775.7|1781.73|1775.53|23
1654376570000|2022-06-04 21:02:50|1781.77|1775.57|1781.9|1775.7|1781.96|1775.76|1781.74|1775.54|21
1654376580000|2022-06-04 21:03:00|1781.87|1775.67|1781.79|1775.59|1781.9|1775.7|1781.76|1775.56|16
1654376590000|2022-06-04 21:03:10|1781.82|1775.62|1781.87|1775.67|1781.91|1775.71|1781.82|1775.62|17
1654376600000|2022-06-04 21:03:20|1781.88|1775.68|1781.96|1775.76|1781.97|1775.77|1781.88|1775.68|14
1654376610000|2022-06-04 21:03:30|1781.97|1775.77|1781.76|1775.56|1781.98|1775.78|1781.7|1775.5|22
1654376620000|2022-06-04 21:03:40|1781.72|1775.52|1781.81|1775.61|1781.9|1775.7|1781.71|1775.51|19
1654376630000|2022-06-04 21:03:50|1781.8|1775.6|1781.89|1775.69|1781.93|1775.73|1781.78|1775.58|19
1654376640000|2022-06-04 21:04:00|1781.87|1775.67|1782.24|1776.04|1782.25|1776.05|1781.83|1775.63|23
1654376650000|2022-06-04 21:04:10|1782.23|1776.03|1782.2|1776|1782.24|1776.04|1782.15|1775.95|25
1654376660000|2022-06-04 21:04:20|1782.23|1776.03|1782.59|1776.39|1782.71|1776.51|1782.2|1776|28
1654376670000|2022-06-04 21:04:30|1782.61|1776.41|1782.94|1776.74|1782.94|1776.74|1782.58|1776.38|27
1654376680000|2022-06-04 21:04:40|1782.93|1776.73|1782.27|1776.07|1782.96|1776.76|1782.27|1776.07|22
1654376690000|2022-06-04 21:04:50|1782.16|1775.96|1782.08|1775.88|1782.21|1776.01|1781.95|1775.75|16
1654376700000|2022-06-04 21:05:00|1782.1|1775.9|1782.26|1776.06|1782.27|1776.07|1782.09|1775.89|18
1654376710000|2022-06-04 21:05:10|1782.27|1776.07|1782.4|1776.2|1782.43|1776.23|1782.23|1776.03|21
1654376720000|2022-06-04 21:05:20|1782.37|1776.17|1782.44|1776.24|1782.48|1776.28|1782.37|1776.17|15
1654376730000|2022-06-04 21:05:30|1782.43|1776.23|1782.66|1776.46|1782.67|1776.47|1782.41|1776.21|25
1654376740000|2022-06-04 21:05:40|1782.65|1776.45|1782.77|1776.57|1782.81|1776.61|1782.65|1776.45|21
1654376750000|2022-06-04 21:05:50|1782.78|1776.58|1782.48|1776.28|1782.78|1776.58|1782.46|1776.26|24
1654376760000|2022-06-04 21:06:00|1782.5|1776.3|1781.55|1775.35|1782.5|1776.3|1781.47|1775.27|27
1654376770000|2022-06-04 21:06:10|1781.56|1775.36|1781.49|1775.29|1781.56|1775.36|1781.46|1775.26|24
1654376780000|2022-06-04 21:06:20|1781.5|1775.3|1781.59|1775.39|1781.6|1775.4|1781.49|1775.29|18
1654376790000|2022-06-04 21:06:30|1781.56|1775.36|1781.62|1775.42|1781.62|1775.42|1781.56|1775.36|13
1654376800000|2022-06-04 21:06:40|1781.61|1775.41|1781.69|1775.49|1781.7|1775.5|1781.58|1775.38|13
1654376810000|2022-06-04 21:06:50|1781.7|1775.5|1781.78|1775.58|1781.78|1775.58|1781.66|1775.46|10
1654376820000|2022-06-04 21:07:00|1781.72|1775.52|1781.73|1775.53|1781.75|1775.55|1781.68|1775.48|15
1654376830000|2022-06-04 21:07:10|1781.78|1775.58|1781.68|1775.48|1781.79|1775.59|1781.68|1775.48|14
1654376840000|2022-06-04 21:07:20|1781.69|1775.49|1781.59|1775.39|1781.73|1775.53|1781.57|1775.37|20
1654376850000|2022-06-04 21:07:30|1781.57|1775.37|1781.49|1775.29|1781.57|1775.37|1781.45|1775.25|23
1654376860000|2022-06-04 21:07:40|1781.48|1775.28|1781.12|1774.92|1781.49|1775.29|1781.11|1774.91|20
1654376870000|2022-06-04 21:07:50|1781.13|1774.93|1781.02|1774.82|1781.2|1775|1781.02|1774.82|27
1654376880000|2022-06-04 21:08:00|1781.04|1774.84|1781.06|1774.86|1781.06|1774.86|1781.01|1774.81|18
1654376890000|2022-06-04 21:08:10|1781.07|1774.87|1781.05|1774.85|1781.08|1774.88|1780.99|1774.79|14
1654376900000|2022-06-04 21:08:20|1781.06|1774.86|1781.03|1774.83|1781.08|1774.88|1780.99|1774.79|19
1654376910000|2022-06-04 21:08:30|1781.04|1774.84|1780.91|1774.71|1781.04|1774.84|1780.82|1774.62|14
1654376920000|2022-06-04 21:08:40|1780.85|1774.65|1780.82|1774.62|1780.88|1774.68|1780.81|1774.61|11
1654376930000|2022-06-04 21:08:50|1780.83|1774.63|1780.93|1774.73|1780.93|1774.73|1780.81|1774.61|15
1654376940000|2022-06-04 21:09:00|1780.96|1774.76|1781.17|1774.97|1781.31|1775.11|1780.89|1774.69|18
1654376950000|2022-06-04 21:09:10|1781.16|1774.96|1781.27|1775.07|1781.27|1775.07|1781.14|1774.94|19
1654376960000|2022-06-04 21:09:20|1781.26|1775.06|1781.12|1774.92|1781.41|1775.21|1781.11|1774.91|25
1654376970000|2022-06-04 21:09:30|1781.11|1774.91|1781.1|1774.9|1781.15|1774.95|1781.07|1774.87|16
1654376980000|2022-06-04 21:09:40|1781.09|1774.89|1780.72|1774.52|1781.09|1774.89|1780.72|1774.52|27
1654376990000|2022-06-04 21:09:50|1780.75|1774.55|1780.75|1774.55|1780.77|1774.57|1780.69|1774.49|11
1654377000000|2022-06-04 21:10:00|1780.73|1774.53|1780.72|1774.52|1780.81|1774.61|1780.69|1774.49|27
1654377010000|2022-06-04 21:10:10|1780.71|1774.51|1780.65|1774.45|1780.71|1774.51|1780.61|1774.41|22
1654377020000|2022-06-04 21:10:20|1780.66|1774.46|1780.88|1774.68|1780.94|1774.74|1780.63|1774.43|26
1654377030000|2022-06-04 21:10:30|1780.89|1774.69|1780.85|1774.65|1780.89|1774.69|1780.82|1774.62|16
1654377040000|2022-06-04 21:10:40|1780.84|1774.64|1780.83|1774.63|1780.9|1774.7|1780.81|1774.61|22
1654377050000|2022-06-04 21:10:50|1780.8|1774.6|1780.71|1774.51|1780.81|1774.61|1780.71|1774.51|8
1654377060000|2022-06-04 21:11:00|1780.74|1774.54|1780.75|1774.55|1780.78|1774.58|1780.71|1774.51|14
1654377070000|2022-06-04 21:11:10|1780.72|1774.52|1780.81|1774.61|1780.81|1774.61|1780.72|1774.52|15
1654377080000|2022-06-04 21:11:20|1780.82|1774.62|1780.79|1774.59|1780.83|1774.63|1780.67|1774.47|24
1654377090000|2022-06-04 21:11:30|1780.78|1774.58|1780.86|1774.66|1780.86|1774.66|1780.74|1774.54|17
1654377100000|2022-06-04 21:11:40|1780.84|1774.64|1780.86|1774.66|1780.88|1774.68|1780.8|1774.6|15
1654377110000|2022-06-04 21:11:50|1780.9|1774.7|1780.89|1774.69|1780.9|1774.7|1780.89|1774.69|2
1654377120000|2022-06-04 21:12:00|1780.92|1774.72|1780.83|1774.63|1780.92|1774.72|1780.78|1774.58|18
1654377130000|2022-06-04 21:12:10|1780.82|1774.62|1780.79|1774.59|1780.87|1774.67|1780.79|1774.59|12
1654377140000|2022-06-04 21:12:20|1780.82|1774.62|1780.89|1774.69|1780.89|1774.69|1780.82|1774.62|7
1654377150000|2022-06-04 21:12:30|1780.88|1774.68|1780.9|1774.7|1780.9|1774.7|1780.85|1774.65|17
1654377160000|2022-06-04 21:12:40|1780.89|1774.69|1780.91|1774.71|1780.92|1774.72|1780.89|1774.69|4
1654377170000|2022-06-04 21:12:50|1780.9|1774.7|1780.84|1774.64|1780.9|1774.7|1780.8|1774.6|4
1654377180000|2022-06-04 21:13:00|1780.82|1774.62|1780.84|1774.64|1780.84|1774.64|1780.82|1774.62|2
1654377190000|2022-06-04 21:13:10|1780.86|1774.66|1780.85|1774.65|1780.86|1774.66|1780.84|1774.64|7
1654377200000|2022-06-04 21:13:20|1780.86|1774.66|1780.79|1774.59|1780.86|1774.66|1780.79|1774.59|8
1654377210000|2022-06-04 21:13:30|1780.72|1774.52|1780.74|1774.54|1780.8|1774.6|1780.63|1774.43|18
1654377220000|2022-06-04 21:13:40|1780.73|1774.53|1780.8|1774.6|1780.81|1774.61|1780.73|1774.53|17
1654377230000|2022-06-04 21:13:50|1780.79|1774.59|1780.82|1774.62|1780.83|1774.63|1780.78|1774.58|7
1654377240000|2022-06-04 21:14:00|1780.83|1774.63|1780.68|1774.48|1780.84|1774.64|1780.61|1774.41|20
1654377250000|2022-06-04 21:14:10|1780.75|1774.55|1780.71|1774.51|1780.76|1774.56|1780.62|1774.42|15
1654377260000|2022-06-04 21:14:20|1780.72|1774.52|1780.76|1774.56|1780.78|1774.58|1780.72|1774.52|8
1654377280000|2022-06-04 21:14:40|1780.78|1774.58|1780.68|1774.48|1780.78|1774.58|1780.66|1774.46|6
1654377290000|2022-06-04 21:14:50|1780.66|1774.46|1780.76|1774.56|1780.76|1774.56|1780.66|1774.46|12
1654377300000|2022-06-04 21:15:00|1780.77|1774.57|1780.97|1774.77|1780.98|1774.78|1780.77|1774.57|11
1654377310000|2022-06-04 21:15:10|1780.96|1774.76|1780.97|1774.77|1780.97|1774.77|1780.96|1774.76|4
1654377320000|2022-06-04 21:15:20|1781|1774.8|1780.97|1774.77|1781|1774.8|1780.96|1774.76|4
1654377330000|2022-06-04 21:15:30|1780.96|1774.76|1781|1774.8|1781.04|1774.84|1780.96|1774.76|10
1654377340000|2022-06-04 21:15:40|1781.03|1774.83|1781.01|1774.81|1781.03|1774.83|1781.01|1774.81|3
1654377350000|2022-06-04 21:15:50|1781.02|1774.82|1781.03|1774.83|1781.05|1774.85|1781|1774.8|9
1654377360000|2022-06-04 21:16:00|1781.04|1774.84|1780.8|1774.6|1781.04|1774.84|1780.78|1774.58|7
1654377370000|2022-06-04 21:16:10|1780.81|1774.61|1780.82|1774.62|1780.82|1774.62|1780.8|1774.6|4
1654377380000|2022-06-04 21:16:20|1780.81|1774.61|1780.81|1774.61|1780.82|1774.62|1780.8|1774.6|9
1654377390000|2022-06-04 21:16:30|1780.8|1774.6|1780.78|1774.58|1780.81|1774.61|1780.78|1774.58|8
1654377400000|2022-06-04 21:16:40|1780.79|1774.59|1780.55|1774.35|1780.8|1774.6|1780.55|1774.35|7
1654377410000|2022-06-04 21:16:50|1780.54|1774.34|1780.55|1774.35|1780.58|1774.38|1780.52|1774.32|10
1654377420000|2022-06-04 21:17:00|1780.56|1774.36|1780.56|1774.36|1780.56|1774.36|1780.55|1774.35|3
1654377430000|2022-06-04 21:17:10|1780.55|1774.35|1780.6|1774.4|1780.6|1774.4|1780.55|1774.35|6
1654377440000|2022-06-04 21:17:20|1780.59|1774.39|1780.51|1774.31|1780.59|1774.39|1780.5|1774.3|5
1654377450000|2022-06-04 21:17:30|1780.5|1774.3|1780.49|1774.29|1780.51|1774.31|1780.46|1774.26|9
1654377460000|2022-06-04 21:17:40|1780.46|1774.26|1780.49|1774.29|1780.5|1774.3|1780.46|1774.26|11
1654377470000|2022-06-04 21:17:50|1780.47|1774.27|1780.44|1774.24|1780.49|1774.29|1780.44|1774.24|4
1654377480000|2022-06-04 21:18:00|1780.43|1774.23|1780.16|1773.96|1780.44|1774.24|1780.15|1773.95|14
1654377490000|2022-06-04 21:18:10|1780.2|1774|1780.13|1773.93|1780.2|1774|1780.12|1773.92|5
1654377500000|2022-06-04 21:18:20|1780.09|1773.89|1779.78|1773.58|1780.09|1773.89|1779.77|1773.57|13
1654377510000|2022-06-04 21:18:30|1779.81|1773.61|1779.85|1773.65|1779.86|1773.66|1779.81|1773.61|9
1654377520000|2022-06-04 21:18:40|1779.86|1773.66|1779.46|1773.26|1779.86|1773.66|1779.44|1773.24|19
1654377530000|2022-06-04 21:18:50|1779.47|1773.27|1779.47|1773.27|1779.48|1773.28|1779.43|1773.23|21
1654377540000|2022-06-04 21:19:00|1779.46|1773.26|1779.54|1773.34|1779.55|1773.35|1779.46|1773.26|13
1654377550000|2022-06-04 21:19:10|1779.51|1773.31|1779.54|1773.34|1779.54|1773.34|1779.48|1773.28|9
1654377560000|2022-06-04 21:19:20|1779.55|1773.35|1779.51|1773.31|1779.55|1773.35|1779.51|1773.31|5
1654377570000|2022-06-04 21:19:30|1779.52|1773.32|1779.6|1773.4|1779.64|1773.44|1779.52|1773.32|7
1654377580000|2022-06-04 21:19:40|1779.61|1773.41|1779.59|1773.39|1779.62|1773.42|1779.58|1773.38|10
1654377590000|2022-06-04 21:19:50|1779.6|1773.4|1779.57|1773.37|1779.62|1773.42|1779.55|1773.35|14
1654377600000|2022-06-04 21:20:00|1779.55|1773.35|1779.56|1773.36|1779.57|1773.37|1779.54|1773.34|9
1654377610000|2022-06-04 21:20:10|1779.53|1773.33|1779.52|1773.32|1779.53|1773.33|1779.52|1773.32|4
1654377620000|2022-06-04 21:20:20|1779.51|1773.31|1779.5|1773.3|1779.52|1773.32|1779.5|1773.3|4
1654377630000|2022-06-04 21:20:30|1779.49|1773.29|1779.52|1773.32|1779.53|1773.33|1779.49|1773.29|4
1654377640000|2022-06-04 21:20:40|1779.44|1773.24|1779.46|1773.26|1779.47|1773.27|1779.44|1773.24|5
1654377650000|2022-06-04 21:20:50|1779.49|1773.29|1779.5|1773.3|1779.5|1773.3|1779.47|1773.27|6
1654377660000|2022-06-04 21:21:00|1779.48|1773.28|1779.52|1773.32|1779.53|1773.33|1779.47|1773.27|10
1654377670000|2022-06-04 21:21:10|1779.55|1773.35|1779.58|1773.38|1779.64|1773.44|1779.54|1773.34|13
1654377680000|2022-06-04 21:21:20|1779.55|1773.35|1779.54|1773.34|1779.57|1773.37|1779.53|1773.33|12
1654377690000|2022-06-04 21:21:30|1779.55|1773.35|1779.6|1773.4|1779.64|1773.44|1779.55|1773.35|8
1654377700000|2022-06-04 21:21:40|1779.59|1773.39|1779.6|1773.4|1779.6|1773.4|1779.59|1773.39|2
1654377710000|2022-06-04 21:21:50|1779.59|1773.39|1779.59|1773.39|1779.59|1773.39|1779.54|1773.34|12
1654377720000|2022-06-04 21:22:00|1779.6|1773.4|1779.61|1773.41|1779.61|1773.41|1779.59|1773.39|6
1654377730000|2022-06-04 21:22:10|1779.6|1773.4|1779.6|1773.4|1779.6|1773.4|1779.6|1773.4|1
1654377740000|2022-06-04 21:22:20|1779.61|1773.41|1780.04|1773.84|1780.05|1773.85|1779.61|1773.41|14
1654377750000|2022-06-04 21:22:30|1780.06|1773.86|1780.13|1773.93|1780.13|1773.93|1780.06|1773.86|9
1654377760000|2022-06-04 21:22:40|1780.12|1773.92|1780.43|1774.23|1780.43|1774.23|1780.12|1773.92|17
1654377770000|2022-06-04 21:22:50|1780.44|1774.24|1780.75|1774.55|1780.75|1774.55|1780.44|1774.24|12
1654377780000|2022-06-04 21:23:00|1780.74|1774.54|1780.75|1774.55|1780.76|1774.56|1780.72|1774.52|6
1654377790000|2022-06-04 21:23:10|1780.8|1774.6|1780.77|1774.57|1780.8|1774.6|1780.71|1774.51|10
1654377800000|2022-06-04 21:23:20|1780.8|1774.6|1780.97|1774.77|1780.97|1774.77|1780.76|1774.56|18
1654377810000|2022-06-04 21:23:30|1780.98|1774.78|1781.55|1775.35|1781.57|1775.37|1780.98|1774.78|19
1654377820000|2022-06-04 21:23:40|1781.52|1775.32|1781.94|1775.74|1781.94|1775.74|1781.52|1775.32|22
1654377830000|2022-06-04 21:23:50|1781.93|1775.73|1781.95|1775.75|1781.95|1775.75|1781.93|1775.73|10
1654377840000|2022-06-04 21:24:00|1781.93|1775.73|1782.13|1775.93|1782.13|1775.93|1781.93|1775.73|23
1654377850000|2022-06-04 21:24:10|1782.14|1775.94|1782.32|1776.12|1782.32|1776.12|1782.13|1775.93|18
1654377860000|2022-06-04 21:24:20|1782.24|1776.04|1782.09|1775.89|1782.33|1776.13|1782.08|1775.88|25
1654377870000|2022-06-04 21:24:30|1782.11|1775.91|1782.18|1775.98|1782.21|1776.01|1782.09|1775.89|18
1654377880000|2022-06-04 21:24:40|1782.19|1775.99|1782.27|1776.07|1782.27|1776.07|1782.01|1775.81|17
1654377890000|2022-06-04 21:24:50|1782.23|1776.03|1782.22|1776.02|1782.24|1776.04|1782.16|1775.96|16
1654377910000|2022-06-04 21:25:10|1782.24|1776.04|1782.18|1775.98|1782.27|1776.07|1782.14|1775.94|12
1654377920000|2022-06-04 21:25:20|1782.2|1776|1782.17|1775.97|1782.24|1776.04|1782.14|1775.94|12
1654377930000|2022-06-04 21:25:30|1782.18|1775.98|1782.33|1776.13|1782.36|1776.16|1782.14|1775.94|14
1654377940000|2022-06-04 21:25:40|1782.21|1776.01|1782.33|1776.13|1782.33|1776.13|1782.17|1775.97|18
1654377950000|2022-06-04 21:25:50|1782.29|1776.09|1782.34|1776.14|1782.38|1776.18|1782.29|1776.09|12
1654377960000|2022-06-04 21:26:00|1782.36|1776.16|1782.09|1775.89|1782.4|1776.2|1782.08|1775.88|15
1654377970000|2022-06-04 21:26:10|1782.05|1775.85|1782.04|1775.84|1782.12|1775.92|1782.03|1775.83|15
1654377980000|2022-06-04 21:26:20|1782.09|1775.89|1782.29|1776.09|1782.29|1776.09|1782.04|1775.84|12
1654377990000|2022-06-04 21:26:30|1782.32|1776.12|1782.31|1776.11|1782.32|1776.12|1782.17|1775.97|10
1654378000000|2022-06-04 21:26:40|1782.34|1776.14|1782.35|1776.15|1782.44|1776.24|1782.25|1776.05|22
1654378010000|2022-06-04 21:26:50|1782.4|1776.2|1782.41|1776.21|1782.43|1776.23|1782.37|1776.17|15
1654378020000|2022-06-04 21:27:00|1782.42|1776.22|1782.47|1776.27|1782.47|1776.27|1782.41|1776.21|7
1654378030000|2022-06-04 21:27:10|1782.45|1776.25|1782.46|1776.26|1782.47|1776.27|1782.42|1776.22|9
1654378040000|2022-06-04 21:27:20|1782.44|1776.24|1782.59|1776.39|1782.59|1776.39|1782.42|1776.22|19
1654378050000|2022-06-04 21:27:30|1782.6|1776.4|1782.64|1776.44|1782.65|1776.45|1782.59|1776.39|14
1654378060000|2022-06-04 21:27:40|1782.65|1776.45|1782.65|1776.45|1782.65|1776.45|1782.63|1776.43|13
1654378070000|2022-06-04 21:27:50|1782.66|1776.46|1782.63|1776.43|1782.66|1776.46|1782.61|1776.41|16
1654378080000|2022-06-04 21:28:00|1782.64|1776.44|1781.76|1775.56|1782.64|1776.44|1781.76|1775.56|23
1654378090000|2022-06-04 21:28:10|1781.61|1775.41|1781.15|1774.95|1781.61|1775.41|1781.14|1774.94|18
1654378100000|2022-06-04 21:28:20|1781.14|1774.94|1780.51|1774.31|1781.14|1774.94|1780.5|1774.3|29
1654378110000|2022-06-04 21:28:30|1780.5|1774.3|1780.51|1774.31|1780.52|1774.32|1780.45|1774.25|19
1654378120000|2022-06-04 21:28:40|1780.5|1774.3|1780.51|1774.31|1780.53|1774.33|1780.48|1774.28|12
1654378130000|2022-06-04 21:28:50|1780.52|1774.32|1780.48|1774.28|1780.52|1774.32|1780.48|1774.28|12
1654378140000|2022-06-04 21:29:00|1780.47|1774.27|1780.48|1774.28|1780.5|1774.3|1780.47|1774.27|7
1654378150000|2022-06-04 21:29:10|1780.49|1774.29|1780.49|1774.29|1780.51|1774.31|1780.47|1774.27|21
1654378160000|2022-06-04 21:29:20|1780.48|1774.28|1780.35|1774.15|1780.49|1774.29|1780.33|1774.13|15
1654378170000|2022-06-04 21:29:30|1780.38|1774.18|1780.39|1774.19|1780.4|1774.2|1780.37|1774.17|9
1654378180000|2022-06-04 21:29:40|1780.4|1774.2|1780.37|1774.17|1780.45|1774.25|1780.36|1774.16|20
1654378190000|2022-06-04 21:29:50|1780.36|1774.16|1780.39|1774.19|1780.4|1774.2|1780.32|1774.12|18
1654378200000|2022-06-04 21:30:00|1780.37|1774.17|1779.96|1773.76|1780.4|1774.2|1779.93|1773.73|28
1654378210000|2022-06-04 21:30:10|1779.95|1773.75|1779.97|1773.77|1779.99|1773.79|1779.94|1773.74|17
1654378220000|2022-06-04 21:30:20|1779.95|1773.75|1779.82|1773.62|1779.97|1773.77|1779.78|1773.58|19
1654378230000|2022-06-04 21:30:30|1779.83|1773.63|1779.83|1773.63|1779.84|1773.64|1779.77|1773.57|22
1654378240000|2022-06-04 21:30:40|1779.79|1773.59|1779.58|1773.38|1779.84|1773.64|1779.53|1773.33|17
1654378250000|2022-06-04 21:30:50|1779.59|1773.39|1779.65|1773.45|1779.65|1773.45|1779.58|1773.38|12
1654378260000|2022-06-04 21:31:00|1779.66|1773.46|1779.22|1773.02|1779.66|1773.46|1779.22|1773.02|22
1654378270000|2022-06-04 21:31:10|1779.25|1773.05|1779.09|1772.89|1779.27|1773.07|1779.09|1772.89|22
1654378280000|2022-06-04 21:31:20|1779.1|1772.9|1778.6|1772.4|1779.12|1772.92|1778.6|1772.4|24
1654378290000|2022-06-04 21:31:30|1778.51|1772.31|1778.34|1772.14|1778.59|1772.39|1778.3|1772.1|30
1654378300000|2022-06-04 21:31:40|1778.33|1772.13|1778.29|1772.09|1778.38|1772.18|1778.29|1772.09|22
1654378310000|2022-06-04 21:31:50|1778.3|1772.1|1778.34|1772.14|1778.38|1772.18|1778.3|1772.1|23
1654378320000|2022-06-04 21:32:00|1778.33|1772.13|1778.36|1772.16|1778.36|1772.16|1778.32|1772.12|14
1654378330000|2022-06-04 21:32:10|1778.35|1772.15|1778.35|1772.15|1778.35|1772.15|1778.31|1772.11|25
1654378340000|2022-06-04 21:32:20|1778.34|1772.14|1778.34|1772.14|1778.37|1772.17|1778.32|1772.12|24
1654378350000|2022-06-04 21:32:30|1778.33|1772.13|1778.33|1772.13|1778.35|1772.15|1778.32|1772.12|18
1654378360000|2022-06-04 21:32:40|1778.32|1772.12|1778.37|1772.17|1778.38|1772.18|1778.32|1772.12|16
1654378370000|2022-06-04 21:32:50|1778.38|1772.18|1778.02|1771.82|1778.41|1772.21|1778.02|1771.82|20
1654378380000|2022-06-04 21:33:00|1778.07|1771.87|1778.15|1771.95|1778.15|1771.95|1778.07|1771.87|24
1654378390000|2022-06-04 21:33:10|1778.16|1771.96|1778.11|1771.91|1778.17|1771.97|1778.07|1771.87|15
1654378400000|2022-06-04 21:33:20|1778.12|1771.92|1778.07|1771.87|1778.12|1771.92|1778.03|1771.83|18
1654378410000|2022-06-04 21:33:30|1778.08|1771.88|1778.05|1771.85|1778.08|1771.88|1778.03|1771.83|23
1654378420000|2022-06-04 21:33:40|1778.04|1771.84|1778.07|1771.87|1778.08|1771.88|1778.04|1771.84|22
1654378430000|2022-06-04 21:33:50|1778.04|1771.84|1778.01|1771.81|1778.07|1771.87|1778|1771.8|20
1654378440000|2022-06-04 21:34:00|1778.02|1771.82|1778.04|1771.84|1778.05|1771.85|1778|1771.8|19
1654378450000|2022-06-04 21:34:10|1778.05|1771.85|1778.12|1771.92|1778.17|1771.97|1778.04|1771.84|24
1654378460000|2022-06-04 21:34:20|1778.14|1771.94|1778.09|1771.89|1778.16|1771.96|1778.05|1771.85|26
1654378470000|2022-06-04 21:34:30|1778.04|1771.84|1778.11|1771.91|1778.11|1771.91|1778.04|1771.84|26
1654378480000|2022-06-04 21:34:40|1778.1|1771.9|1778.04|1771.84|1778.1|1771.9|1778.02|1771.82|24
1654378490000|2022-06-04 21:34:50|1778.02|1771.82|1778.02|1771.82|1778.08|1771.88|1778.01|1771.81|20
1654378500000|2022-06-04 21:35:00|1778.03|1771.83|1778.3|1772.1|1778.3|1772.1|1778.03|1771.83|23
1654378510000|2022-06-04 21:35:10|1778.28|1772.08|1778.3|1772.1|1778.31|1772.11|1778.26|1772.06|13
1654378520000|2022-06-04 21:35:20|1778.31|1772.11|1778.41|1772.21|1778.41|1772.21|1778.3|1772.1|7
1654378530000|2022-06-04 21:35:30|1778.4|1772.2|1778.3|1772.1|1778.41|1772.21|1778.29|1772.09|4
1654378540000|2022-06-04 21:35:40|1778.29|1772.09|1778.37|1772.17|1778.37|1772.17|1778.29|1772.09|9
1654378550000|2022-06-04 21:35:50|1778.36|1772.16|1778.36|1772.16|1778.38|1772.18|1778.36|1772.16|7
1654378560000|2022-06-04 21:36:00|1778.37|1772.17|1778.38|1772.18|1778.39|1772.19|1778.36|1772.16|10
1654378570000|2022-06-04 21:36:10|1778.4|1772.2|1778.39|1772.19|1778.42|1772.22|1778.38|1772.18|10
1654378580000|2022-06-04 21:36:20|1778.38|1772.18|1778.53|1772.33|1778.55|1772.35|1778.34|1772.14|20
1654378590000|2022-06-04 21:36:30|1778.56|1772.36|1778.55|1772.35|1778.56|1772.36|1778.53|1772.33|5
1654378600000|2022-06-04 21:36:40|1778.57|1772.37|1778.61|1772.41|1778.61|1772.41|1778.53|1772.33|12
1654378610000|2022-06-04 21:36:50|1778.6|1772.4|1778.61|1772.41|1778.61|1772.41|1778.57|1772.37|10
1654378620000|2022-06-04 21:37:00|1778.6|1772.4|1778.75|1772.55|1778.75|1772.55|1778.6|1772.4|7
1654378630000|2022-06-04 21:37:10|1778.74|1772.54|1779.18|1772.98|1779.18|1772.98|1778.74|1772.54|19
1654378640000|2022-06-04 21:37:20|1779.16|1772.96|1779.58|1773.38|1779.58|1773.38|1779.16|1772.96|28
1654378650000|2022-06-04 21:37:30|1779.6|1773.4|1779.67|1773.47|1779.68|1773.48|1779.58|1773.38|21
1654378660000|2022-06-04 21:37:40|1779.68|1773.48|1779.88|1773.68|1779.89|1773.69|1779.68|1773.48|20
1654378670000|2022-06-04 21:37:50|1779.89|1773.69|1779.99|1773.79|1780.02|1773.82|1779.89|1773.69|10
1654378680000|2022-06-04 21:38:00|1779.97|1773.77|1780.11|1773.91|1780.11|1773.91|1779.96|1773.76|14
1654378690000|2022-06-04 21:38:10|1780.1|1773.9|1780.23|1774.03|1780.23|1774.03|1780.06|1773.86|15
1654378700000|2022-06-04 21:38:20|1780.25|1774.05|1780.25|1774.05|1780.25|1774.05|1780.23|1774.03|7
1654378710000|2022-06-04 21:38:30|1780.24|1774.04|1780.22|1774.02|1780.26|1774.06|1780.18|1773.98|8
1654378720000|2022-06-04 21:38:40|1780.27|1774.07|1780.36|1774.16|1780.4|1774.2|1780.27|1774.07|17
1654378730000|2022-06-04 21:38:50|1780.37|1774.17|1780.39|1774.19|1780.44|1774.24|1780.33|1774.13|21
1654378740000|2022-06-04 21:39:00|1780.33|1774.13|1780.41|1774.21|1780.41|1774.21|1780.25|1774.05|29
1654378750000|2022-06-04 21:39:10|1780.42|1774.22|1780.52|1774.32|1780.54|1774.34|1780.4|1774.2|20
1654378760000|2022-06-04 21:39:20|1780.53|1774.33|1780.75|1774.55|1780.75|1774.55|1780.46|1774.26|27
1654378770000|2022-06-04 21:39:30|1780.76|1774.56|1780.85|1774.65|1780.85|1774.65|1780.75|1774.55|29
1654378780000|2022-06-04 21:39:40|1780.84|1774.64|1781.09|1774.89|1781.1|1774.9|1780.84|1774.64|24
1654378790000|2022-06-04 21:39:50|1781.1|1774.9|1781.41|1775.21|1781.44|1775.24|1781.05|1774.85|24
1654378800000|2022-06-04 21:40:00|1781.4|1775.2|1781.46|1775.26|1781.46|1775.26|1781.28|1775.08|31
1654378810000|2022-06-04 21:40:10|1781.47|1775.27|1781.65|1775.45|1781.67|1775.47|1781.43|1775.23|26
1654378820000|2022-06-04 21:40:20|1781.66|1775.46|1782.02|1775.82|1782.02|1775.82|1781.66|1775.46|23
1654378830000|2022-06-04 21:40:30|1782.03|1775.83|1782.48|1776.28|1782.49|1776.29|1782.02|1775.82|19
1654378840000|2022-06-04 21:40:40|1782.46|1776.26|1782.76|1776.56|1782.76|1776.56|1782.46|1776.26|19
1654378850000|2022-06-04 21:40:50|1782.74|1776.54|1783|1776.8|1783.03|1776.83|1782.74|1776.54|29
1654378860000|2022-06-04 21:41:00|1783.03|1776.83|1783.11|1776.91|1783.14|1776.94|1783.02|1776.82|25
1654378870000|2022-06-04 21:41:10|1783.14|1776.94|1783.04|1776.84|1783.23|1777.03|1783.01|1776.81|24
1654378880000|2022-06-04 21:41:20|1783.01|1776.81|1782.86|1776.66|1783.02|1776.82|1782.86|1776.66|16
1654378890000|2022-06-04 21:41:30|1782.87|1776.67|1782.86|1776.66|1782.96|1776.76|1782.85|1776.65|16
1654378900000|2022-06-04 21:41:40|1782.9|1776.7|1782.83|1776.63|1782.91|1776.71|1782.83|1776.63|21
1654378910000|2022-06-04 21:41:50|1782.86|1776.66|1782.84|1776.64|1782.94|1776.74|1782.84|1776.64|26
1654378920000|2022-06-04 21:42:00|1782.91|1776.71|1782.94|1776.74|1782.95|1776.75|1782.82|1776.62|24
1654378930000|2022-06-04 21:42:10|1782.95|1776.75|1783.03|1776.83|1783.03|1776.83|1782.95|1776.75|19
1654378940000|2022-06-04 21:42:20|1783.02|1776.82|1782.94|1776.74|1783.02|1776.82|1782.89|1776.69|24
1654378950000|2022-06-04 21:42:30|1782.91|1776.71|1782.57|1776.37|1782.95|1776.75|1782.52|1776.32|20
1654378960000|2022-06-04 21:42:40|1782.53|1776.33|1782.73|1776.53|1782.73|1776.53|1782.44|1776.24|15
1654378970000|2022-06-04 21:42:50|1782.75|1776.55|1783.16|1776.96|1783.23|1777.03|1782.74|1776.54|24
1654378980000|2022-06-04 21:43:00|1783.17|1776.97|1783.88|1777.68|1783.88|1777.68|1783.17|1776.97|30
1654378990000|2022-06-04 21:43:10|1783.93|1777.73|1786.3|1780.1|1786.3|1780.1|1783.84|1777.64|36
1654379000000|2022-06-04 21:43:20|1786.31|1780.11|1786.18|1779.98|1787.14|1780.94|1785.8|1779.6|37
1654379010000|2022-06-04 21:43:30|1786.16|1779.96|1786.35|1780.15|1787.02|1780.82|1786.16|1779.96|35
1654379020000|2022-06-04 21:43:40|1786.42|1780.22|1785.6|1779.4|1786.42|1780.22|1785.53|1779.33|34
1654379030000|2022-06-04 21:43:50|1785.57|1779.37|1785.74|1779.54|1785.74|1779.54|1785.11|1778.91|29
1654379040000|2022-06-04 21:44:00|1785.71|1779.51|1786.9|1780.7|1786.9|1780.7|1785.71|1779.51|30
1654379050000|2022-06-04 21:44:10|1787.01|1780.81|1787.21|1781.01|1787.22|1781.02|1787|1780.8|22
1654379060000|2022-06-04 21:44:20|1787.2|1781|1787.46|1781.26|1787.47|1781.27|1787.18|1780.98|29
1654379070000|2022-06-04 21:44:30|1787.45|1781.25|1787.53|1781.33|1787.76|1781.56|1787.43|1781.23|23
1654379080000|2022-06-04 21:44:40|1787.54|1781.34|1787.42|1781.22|1787.57|1781.37|1787.41|1781.21|33
1654379090000|2022-06-04 21:44:50|1787.45|1781.25|1787.41|1781.21|1787.59|1781.39|1787.32|1781.12|34
1654379100000|2022-06-04 21:45:00|1787.37|1781.17|1787.79|1781.59|1787.83|1781.63|1787.27|1781.07|24
1654379110000|2022-06-04 21:45:10|1787.8|1781.6|1787.96|1781.76|1787.96|1781.76|1787.8|1781.6|27
1654379120000|2022-06-04 21:45:20|1787.97|1781.77|1787.75|1781.55|1787.98|1781.78|1787.69|1781.49|30
1654379130000|2022-06-04 21:45:30|1787.66|1781.46|1787.1|1780.9|1787.7|1781.5|1787.1|1780.9|36
1654379140000|2022-06-04 21:45:40|1787.05|1780.85|1786.93|1780.73|1787.1|1780.9|1786.93|1780.73|31
1654379150000|2022-06-04 21:45:50|1786.92|1780.72|1787.01|1780.81|1787.06|1780.86|1786.92|1780.72|26
1654379160000|2022-06-04 21:46:00|1787.04|1780.84|1787.46|1781.26|1787.46|1781.26|1787.02|1780.82|29
1654379170000|2022-06-04 21:46:10|1787.42|1781.22|1788.12|1781.92|1788.14|1781.94|1787.42|1781.22|29
1654379180000|2022-06-04 21:46:20|1788.21|1782.01|1788.33|1782.13|1788.41|1782.21|1788.21|1782.01|16
1654379190000|2022-06-04 21:46:30|1788.35|1782.15|1788.11|1781.91|1788.35|1782.15|1788.08|1781.88|15
1654379200000|2022-06-04 21:46:40|1788.13|1781.93|1788.16|1781.96|1788.2|1782|1788.1|1781.9|22
1654379210000|2022-06-04 21:46:50|1788.15|1781.95|1788.08|1781.88|1788.19|1781.99|1788.06|1781.86|27
1654379220000|2022-06-04 21:47:00|1788.04|1781.84|1788.1|1781.9|1788.18|1781.98|1787.99|1781.79|35
1654379230000|2022-06-04 21:47:10|1788.07|1781.87|1788.06|1781.86|1788.12|1781.92|1788.03|1781.83|26
1654379240000|2022-06-04 21:47:20|1788.02|1781.82|1787.98|1781.78|1788.02|1781.82|1787.81|1781.61|29
1654379250000|2022-06-04 21:47:30|1788.03|1781.83|1787.98|1781.78|1788.04|1781.84|1787.98|1781.78|13
1654379260000|2022-06-04 21:47:40|1787.95|1781.75|1787.71|1781.51|1787.98|1781.78|1787.7|1781.5|23
1654379270000|2022-06-04 21:47:50|1787.52|1781.32|1787.71|1781.51|1787.74|1781.54|1787.46|1781.26|27
1654379280000|2022-06-04 21:48:00|1787.75|1781.55|1787.67|1781.47|1787.75|1781.55|1787.61|1781.41|25
1654379290000|2022-06-04 21:48:10|1787.64|1781.44|1787.27|1781.07|1787.67|1781.47|1787.17|1780.97|24
1654379300000|2022-06-04 21:48:20|1787.17|1780.97|1786.62|1780.42|1787.2|1781|1786.59|1780.39|20
1654379310000|2022-06-04 21:48:30|1786.6|1780.4|1786.23|1780.03|1786.63|1780.43|1786.2|1780|33
1654379320000|2022-06-04 21:48:40|1786.27|1780.07|1784.78|1778.58|1786.27|1780.07|1784.76|1778.56|36
1654379330000|2022-06-04 21:48:50|1784.77|1778.57|1784.03|1777.83|1784.78|1778.58|1783.99|1777.79|27
1654379340000|2022-06-04 21:49:00|1784.05|1777.85|1784.01|1777.81|1784.08|1777.88|1783.91|1777.71|25
1654379350000|2022-06-04 21:49:10|1784.02|1777.82|1783.9|1777.7|1784.03|1777.83|1783.89|1777.69|19
1654379360000|2022-06-04 21:49:20|1783.89|1777.69|1783.93|1777.73|1783.98|1777.78|1783.89|1777.69|23
1654379370000|2022-06-04 21:49:30|1783.95|1777.75|1784|1777.8|1784|1777.8|1783.93|1777.73|21
1654379380000|2022-06-04 21:49:40|1783.95|1777.75|1785.11|1778.91|1785.11|1778.91|1783.95|1777.75|35
1654379390000|2022-06-04 21:49:50|1785.15|1778.95|1786.97|1780.77|1786.97|1780.77|1785.15|1778.95|32
1654379400000|2022-06-04 21:50:00|1786.98|1780.78|1785.92|1779.72|1787.08|1780.88|1785.92|1779.72|26
1654379410000|2022-06-04 21:50:10|1785.83|1779.63|1785.03|1778.83|1785.83|1779.63|1785.03|1778.83|28
1654379420000|2022-06-04 21:50:20|1785.02|1778.82|1785.04|1778.84|1785.05|1778.85|1784.97|1778.77|29
1654379430000|2022-06-04 21:50:30|1785.02|1778.82|1785.02|1778.82|1785.07|1778.87|1784.99|1778.79|26
1654379440000|2022-06-04 21:50:40|1785.06|1778.86|1785.07|1778.87|1785.11|1778.91|1785|1778.8|28
1654379450000|2022-06-04 21:50:50|1785.1|1778.9|1785.08|1778.88|1785.13|1778.93|1784.99|1778.79|32
1654379460000|2022-06-04 21:51:00|1785.14|1778.94|1785.07|1778.87|1785.14|1778.94|1785.04|1778.84|25
1654379470000|2022-06-04 21:51:10|1785.03|1778.83|1784.85|1778.65|1785.03|1778.83|1784.84|1778.64|25
1654379480000|2022-06-04 21:51:20|1784.83|1778.63|1784.76|1778.56|1784.83|1778.63|1784.66|1778.46|24
1654379490000|2022-06-04 21:51:30|1784.75|1778.55|1784.75|1778.55|1784.83|1778.63|1784.68|1778.48|22
1654379500000|2022-06-04 21:51:40|1784.72|1778.52|1784.61|1778.41|1784.8|1778.6|1784.61|1778.41|32
1654379510000|2022-06-04 21:51:50|1784.65|1778.45|1784.53|1778.33|1784.69|1778.49|1784.53|1778.33|27
1654379520000|2022-06-04 21:52:00|1784.56|1778.36|1786.23|1780.03|1786.43|1780.23|1784.55|1778.35|35
1654379530000|2022-06-04 21:52:10|1786.19|1779.99|1786.14|1779.94|1786.25|1780.05|1785.81|1779.61|29
1654379540000|2022-06-04 21:52:20|1786.22|1780.02|1785.9|1779.7|1786.22|1780.02|1785.66|1779.46|31
1654379550000|2022-06-04 21:52:30|1785.91|1779.71|1785.86|1779.66|1785.99|1779.79|1785.83|1779.63|24
1654379560000|2022-06-04 21:52:40|1785.85|1779.65|1785.76|1779.56|1785.94|1779.74|1785.7|1779.5|22
1654379570000|2022-06-04 21:52:50|1785.78|1779.58|1785.78|1779.58|1785.8|1779.6|1785.74|1779.54|18
1654379580000|2022-06-04 21:53:00|1785.8|1779.6|1785.77|1779.57|1785.81|1779.61|1785.72|1779.52|21
1654379590000|2022-06-04 21:53:10|1785.64|1779.44|1785.74|1779.54|1785.77|1779.57|1785.63|1779.43|26
1654379600000|2022-06-04 21:53:20|1785.73|1779.53|1785.92|1779.72|1785.92|1779.72|1785.73|1779.53|25
1654379610000|2022-06-04 21:53:30|1785.98|1779.78|1786.3|1780.1|1786.45|1780.25|1785.98|1779.78|31
1654379620000|2022-06-04 21:53:40|1786.32|1780.12|1786.66|1780.46|1786.67|1780.47|1786.32|1780.12|22
1654379630000|2022-06-04 21:53:50|1786.64|1780.44|1786.45|1780.25|1786.69|1780.49|1786.33|1780.13|28
1654379640000|2022-06-04 21:54:00|1786.5|1780.3|1786.63|1780.43|1786.66|1780.46|1786.5|1780.3|27
1654379650000|2022-06-04 21:54:10|1786.53|1780.33|1786.96|1780.76|1786.98|1780.78|1786.36|1780.16|31
1654379660000|2022-06-04 21:54:20|1787.08|1780.88|1786.91|1780.71|1787.19|1780.99|1786.82|1780.62|31
1654379670000|2022-06-04 21:54:30|1786.94|1780.74|1787.17|1780.97|1787.22|1781.02|1786.94|1780.74|26
1654379680000|2022-06-04 21:54:40|1787.15|1780.95|1787.47|1781.27|1787.49|1781.29|1786.97|1780.77|29
1654379690000|2022-06-04 21:54:50|1787.5|1781.3|1787.44|1781.24|1787.5|1781.3|1787.37|1781.17|20
1654379700000|2022-06-04 21:55:00|1787.42|1781.22|1787.33|1781.13|1787.42|1781.22|1787.16|1780.96|27
1654379710000|2022-06-04 21:55:10|1787.39|1781.19|1787.8|1781.6|1788.14|1781.94|1787.39|1781.19|29
1654379720000|2022-06-04 21:55:20|1787.81|1781.61|1787.67|1781.47|1787.82|1781.62|1787.52|1781.32|33
1654379730000|2022-06-04 21:55:30|1787.68|1781.48|1787.59|1781.39|1787.69|1781.49|1787.55|1781.35|32
1654379740000|2022-06-04 21:55:40|1787.6|1781.4|1787.58|1781.38|1787.63|1781.43|1787.53|1781.33|24
1654379750000|2022-06-04 21:55:50|1787.59|1781.39|1787.17|1780.97|1787.61|1781.41|1787.15|1780.95|31
1654379760000|2022-06-04 21:56:00|1787.14|1780.94|1786.97|1780.77|1787.17|1780.97|1786.97|1780.77|22
1654379770000|2022-06-04 21:56:10|1786.98|1780.78|1787.02|1780.82|1787.05|1780.85|1786.95|1780.75|25
1654379780000|2022-06-04 21:56:20|1787.04|1780.84|1787.04|1780.84|1787.1|1780.9|1787|1780.8|26
1654379790000|2022-06-04 21:56:30|1787.02|1780.82|1787.08|1780.88|1787.08|1780.88|1787|1780.8|16
1654379800000|2022-06-04 21:56:40|1787.07|1780.87|1786.88|1780.68|1787.07|1780.87|1786.85|1780.65|17
1654379810000|2022-06-04 21:56:50|1786.89|1780.69|1786.81|1780.61|1786.89|1780.69|1786.81|1780.61|12
1654379820000|2022-06-04 21:57:00|1786.88|1780.68|1786.9|1780.7|1786.9|1780.7|1786.87|1780.67|6
1654379830000|2022-06-04 21:57:10|1786.81|1780.61|1786.46|1780.26|1786.88|1780.68|1786.45|1780.25|19
1654379840000|2022-06-04 21:57:20|1786.45|1780.25|1786.58|1780.38|1786.62|1780.42|1786.31|1780.11|24
1654379850000|2022-06-04 21:57:30|1786.6|1780.4|1786.94|1780.74|1786.94|1780.74|1786.6|1780.4|27
1654379860000|2022-06-04 21:57:40|1786.93|1780.73|1787.01|1780.81|1787.03|1780.83|1786.83|1780.63|16
1654379870000|2022-06-04 21:57:50|1787.02|1780.82|1786.9|1780.7|1787.02|1780.82|1786.87|1780.67|17
1654379880000|2022-06-04 21:58:00|1786.85|1780.65|1786.76|1780.56|1786.9|1780.7|1786.72|1780.52|24
1654379890000|2022-06-04 21:58:10|1786.72|1780.52|1786.72|1780.52|1786.73|1780.53|1786.7|1780.5|13
1654379900000|2022-06-04 21:58:20|1786.71|1780.51|1786.77|1780.57|1786.77|1780.57|1786.7|1780.5|14
1654379910000|2022-06-04 21:58:30|1786.72|1780.52|1786.76|1780.56|1786.76|1780.56|1786.7|1780.5|16
1654379920000|2022-06-04 21:58:40|1786.72|1780.52|1788.32|1782.12|1788.33|1782.13|1786.72|1780.52|33
1654379930000|2022-06-04 21:58:50|1788.33|1782.13|1788.21|1782.01|1788.36|1782.16|1788.19|1781.99|16
1654379940000|2022-06-04 21:59:00|1788.28|1782.08|1788.87|1782.67|1788.9|1782.7|1788.28|1782.08|29
1654379950000|2022-06-04 21:59:10|1788.88|1782.68|1788.92|1782.72|1788.93|1782.73|1788.85|1782.65|22
1654379960000|2022-06-04 21:59:20|1788.93|1782.73|1789.53|1783.33|1789.55|1783.35|1788.88|1782.68|27
1654379970000|2022-06-04 21:59:30|1789.54|1783.34|1790.13|1783.93|1790.22|1784.02|1789.54|1783.34|23
1654379980000|2022-06-04 21:59:40|1790.14|1783.94|1790.13|1783.93|1790.23|1784.03|1790.08|1783.88|35
1654379990000|2022-06-04 21:59:50|1790.1|1783.9|1790.08|1783.88|1790.15|1783.95|1790.04|1783.84|32
1654380000000|2022-06-04 22:00:00|1790.07|1783.87|1790.34|1784.14|1790.42|1784.22|1790.07|1783.87|30
1654380010000|2022-06-04 22:00:10|1790.31|1784.11|1789.97|1783.77|1790.31|1784.11|1789.74|1783.54|32
1654380020000|2022-06-04 22:00:20|1789.98|1783.78|1789.28|1783.08|1789.98|1783.78|1788.84|1782.64|31
1654380030000|2022-06-04 22:00:30|1789.29|1783.09|1789.06|1782.86|1789.34|1783.14|1789.04|1782.84|29
1654380040000|2022-06-04 22:00:40|1789.03|1782.83|1789.03|1782.83|1789.07|1782.87|1788.98|1782.78|20
1654380050000|2022-06-04 22:00:50|1789.05|1782.85|1788.6|1782.4|1789.05|1782.85|1788.57|1782.37|31
1654380060000|2022-06-04 22:01:00|1788.55|1782.35|1788.32|1782.12|1788.57|1782.37|1788.14|1781.94|29
1654380070000|2022-06-04 22:01:10|1788.33|1782.13|1789.6|1783.4|1789.62|1783.42|1788.29|1782.09|36
1654380080000|2022-06-04 22:01:20|1789.56|1783.36|1789.72|1783.52|1789.77|1783.57|1789.56|1783.36|23
1654380090000|2022-06-04 22:01:30|1789.7|1783.5|1789.85|1783.65|1789.85|1783.65|1789.63|1783.43|25
1654380100000|2022-06-04 22:01:40|1789.86|1783.66|1790.01|1783.81|1790.02|1783.82|1789.85|1783.65|16
1654380110000|2022-06-04 22:01:50|1790.02|1783.82|1791.91|1785.71|1791.92|1785.72|1789.95|1783.75|31
1654380120000|2022-06-04 22:02:00|1791.94|1785.74|1792.83|1786.63|1793.1|1786.9|1791.91|1785.71|37
1654380130000|2022-06-04 22:02:10|1792.85|1786.65|1793.86|1787.66|1793.86|1787.66|1791.14|1784.94|36
1654380140000|2022-06-04 22:02:20|1793.87|1787.67|1792.79|1786.59|1794.18|1787.98|1792.79|1786.59|36
1654380150000|2022-06-04 22:02:30|1792.8|1786.6|1794.79|1788.59|1795.11|1788.91|1792.41|1786.21|39
1654380160000|2022-06-04 22:02:40|1794.7|1788.5|1794.03|1787.83|1794.7|1788.5|1793.65|1787.45|30
1654380170000|2022-06-04 22:02:50|1794.01|1787.81|1793.94|1787.74|1794.04|1787.84|1793.58|1787.38|32
1654380180000|2022-06-04 22:03:00|1794.02|1787.82|1794.14|1787.94|1794.35|1788.15|1793.66|1787.46|35
1654380190000|2022-06-04 22:03:10|1794.06|1787.86|1793.51|1787.31|1794.15|1787.95|1793.36|1787.16|36
1654380200000|2022-06-04 22:03:20|1793.57|1787.37|1793.02|1786.82|1793.61|1787.41|1792.92|1786.72|31
1654380210000|2022-06-04 22:03:30|1793.03|1786.83|1795.77|1789.57|1795.78|1789.58|1792.95|1786.75|32
1654380220000|2022-06-04 22:03:40|1795.82|1789.62|1800.26|1794.06|1800.26|1794.06|1795.74|1789.54|36
1654380230000|2022-06-04 22:03:50|1800.6|1794.4|1797.88|1791.68|1800.6|1794.4|1797.64|1791.44|34
1654380240000|2022-06-04 22:04:00|1797.9|1791.7|1798.27|1792.07|1798.43|1792.23|1797.64|1791.44|34
1654380250000|2022-06-04 22:04:10|1798.21|1792.01|1797.33|1791.13|1798.68|1792.48|1797.29|1791.09|29
1654380260000|2022-06-04 22:04:20|1797.32|1791.12|1797.62|1791.42|1797.62|1791.42|1796.05|1789.85|37
1654380270000|2022-06-04 22:04:30|1797.61|1791.41|1797.67|1791.47|1798.12|1791.92|1797.61|1791.41|31
1654380280000|2022-06-04 22:04:40|1797.68|1791.48|1798.83|1792.63|1798.83|1792.63|1797.65|1791.45|34
1654380290000|2022-06-04 22:04:50|1798.82|1792.62|1799.23|1793.03|1799.24|1793.04|1798.8|1792.6|29
1654380300000|2022-06-04 22:05:00|1799.2|1793|1799.48|1793.28|1799.49|1793.29|1798.9|1792.7|28
1654380310000|2022-06-04 22:05:10|1799.54|1793.34|1799.85|1793.65|1800.39|1794.19|1799.54|1793.34|36
1654380320000|2022-06-04 22:05:20|1799.87|1793.67|1799.12|1792.92|1799.89|1793.69|1799.11|1792.91|27
1654380330000|2022-06-04 22:05:30|1799.13|1792.93|1798.85|1792.65|1799.16|1792.96|1798.85|1792.65|31
1654380340000|2022-06-04 22:05:40|1798.83|1792.63|1797.56|1791.36|1798.84|1792.64|1797.48|1791.28|32
1654380350000|2022-06-04 22:05:50|1797.79|1791.59|1797.89|1791.69|1797.94|1791.74|1797.45|1791.25|31
1654380360000|2022-06-04 22:06:00|1797.83|1791.63|1799.81|1793.61|1799.82|1793.62|1797.71|1791.51|36
1654380370000|2022-06-04 22:06:10|1799.83|1793.63|1799.48|1793.28|1800.26|1794.06|1799.47|1793.27|30
1654380380000|2022-06-04 22:06:20|1799.61|1793.41|1807.34|1801.14|1807.94|1801.74|1799.61|1793.41|39
1654380390000|2022-06-04 22:06:30|1807.39|1801.19|1804.99|1798.79|1807.54|1801.34|1804.82|1798.62|38
1654380400000|2022-06-04 22:06:40|1804.98|1798.78|1805.93|1799.73|1805.99|1799.79|1804.59|1798.39|31
1654380410000|2022-06-04 22:06:50|1805.96|1799.76|1807.05|1800.85|1807.1|1800.9|1804.98|1798.78|38
1654380420000|2022-06-04 22:07:00|1807.01|1800.81|1806.46|1800.26|1807.01|1800.81|1806.08|1799.88|37
1654380430000|2022-06-04 22:07:10|1806.59|1800.39|1807.78|1801.58|1807.85|1801.65|1806.59|1800.39|32
1654380440000|2022-06-04 22:07:20|1807.86|1801.66|1808.48|1802.28|1808.49|1802.29|1807.75|1801.55|35
1654380450000|2022-06-04 22:07:30|1808.49|1802.29|1808.51|1802.31|1808.51|1802.31|1808.1|1801.9|32
1654380460000|2022-06-04 22:07:40|1808.52|1802.32|1807.96|1801.76|1808.52|1802.32|1807.96|1801.76|28
1654380470000|2022-06-04 22:07:50|1807.95|1801.75|1811.26|1805.06|1811.26|1805.06|1807.8|1801.6|32
1654380480000|2022-06-04 22:08:00|1811.24|1805.04|1809.38|1803.18|1811.24|1805.04|1809.38|1803.18|31
1654380490000|2022-06-04 22:08:10|1809.39|1803.19|1808.98|1802.78|1809.39|1803.19|1808.93|1802.73|30
1654380500000|2022-06-04 22:08:20|1808.99|1802.79|1808.63|1802.43|1809.61|1803.41|1808.63|1802.43|33
1654380510000|2022-06-04 22:08:30|1808.65|1802.45|1808.58|1802.38|1808.7|1802.5|1808.44|1802.24|28
1654380520000|2022-06-04 22:08:40|1808.77|1802.57|1809.82|1803.62|1810.71|1804.51|1808.77|1802.57|38
1654380530000|2022-06-04 22:08:50|1809.83|1803.63|1810.77|1804.57|1810.77|1804.57|1809.79|1803.59|31
1654380540000|2022-06-04 22:09:00|1811|1804.8|1810.91|1804.71|1811.1|1804.9|1810.78|1804.58|31
1654380550000|2022-06-04 22:09:10|1810.93|1804.73|1811.23|1805.03|1811.36|1805.16|1810.93|1804.73|30
1654380560000|2022-06-04 22:09:20|1811.27|1805.07|1811.14|1804.94|1811.39|1805.19|1811.14|1804.94|30
1654380570000|2022-06-04 22:09:30|1811.15|1804.95|1811.1|1804.9|1811.15|1804.95|1810.9|1804.7|32
1654380580000|2022-06-04 22:09:40|1811.11|1804.91|1811.21|1805.01|1811.31|1805.11|1811.11|1804.91|26
1654380590000|2022-06-04 22:09:50|1811.19|1804.99|1811.08|1804.88|1811.28|1805.08|1810.94|1804.74|29
1654380600000|2022-06-04 22:10:00|1811.02|1804.82|1811.24|1805.04|1811.3|1805.1|1811.01|1804.81|33
1654380610000|2022-06-04 22:10:10|1811.25|1805.05|1810.59|1804.39|1811.28|1805.08|1810.59|1804.39|31
1654380620000|2022-06-04 22:10:20|1810.57|1804.37|1811.05|1804.85|1811.05|1804.85|1809.84|1803.64|31
1654380630000|2022-06-04 22:10:30|1811.04|1804.84|1811.18|1804.98|1811.18|1804.98|1810.49|1804.29|36
1654380640000|2022-06-04 22:10:40|1811.17|1804.97|1811.41|1805.21|1811.43|1805.23|1811.02|1804.82|18
1654380650000|2022-06-04 22:10:50|1811.42|1805.22|1811.35|1805.15|1811.49|1805.29|1811.33|1805.13|28
1654380660000|2022-06-04 22:11:00|1811.36|1805.16|1811.66|1805.46|1811.66|1805.46|1811.36|1805.16|11
1654380670000|2022-06-04 22:11:10|1811.62|1805.42|1812.67|1806.47|1812.71|1806.51|1811.55|1805.35|27
1654380680000|2022-06-04 22:11:20|1812.68|1806.48|1811.2|1805|1812.72|1806.52|1810.96|1804.76|36
1654380690000|2022-06-04 22:11:30|1811.19|1804.99|1811.04|1804.84|1811.39|1805.19|1810.99|1804.79|32
1654380700000|2022-06-04 22:11:40|1811.05|1804.85|1811.45|1805.25|1811.8|1805.6|1811.05|1804.85|35
1654380710000|2022-06-04 22:11:50|1811.47|1805.27|1811.62|1805.42|1811.62|1805.42|1811.46|1805.26|15
1654380720000|2022-06-04 22:12:00|1811.99|1805.79|1812.88|1806.68|1812.88|1806.68|1811.95|1805.75|31
1654380730000|2022-06-04 22:12:10|1812.96|1806.76|1812.86|1806.66|1813.2|1807|1812.86|1806.66|33
1654380740000|2022-06-04 22:12:20|1812.65|1806.45|1813.1|1806.9|1813.25|1807.05|1812.19|1805.99|37
1654380750000|2022-06-04 22:12:30|1813.09|1806.89|1813.28|1807.08|1813.28|1807.08|1812.9|1806.7|29
1654380760000|2022-06-04 22:12:40|1813.34|1807.14|1813.26|1807.06|1813.7|1807.5|1813.13|1806.93|26
1654380770000|2022-06-04 22:12:50|1813.24|1807.04|1813.5|1807.3|1813.53|1807.33|1812.86|1806.66|36
1654380780000|2022-06-04 22:13:00|1813.51|1807.31|1813.13|1806.93|1813.53|1807.33|1812.9|1806.7|32
1654380790000|2022-06-04 22:13:10|1813.16|1806.96|1813.75|1807.55|1813.77|1807.57|1813.16|1806.96|31
1654380800000|2022-06-04 22:13:20|1813.77|1807.57|1813.42|1807.22|1813.77|1807.57|1813.33|1807.13|22
1654380810000|2022-06-04 22:13:30|1813.41|1807.21|1812.15|1805.95|1813.41|1807.21|1812.02|1805.82|33
1654380820000|2022-06-04 22:13:40|1812.27|1806.07|1811.81|1805.61|1812.31|1806.11|1811.79|1805.59|31
1654380830000|2022-06-04 22:13:50|1811.8|1805.6|1811.54|1805.34|1811.84|1805.64|1811.54|1805.34|26
1654380840000|2022-06-04 22:14:00|1811.52|1805.32|1811.34|1805.14|1811.66|1805.46|1811.34|1805.14|27
1654380850000|2022-06-04 22:14:10|1811.33|1805.13|1810.83|1804.63|1811.35|1805.15|1810.53|1804.33|36
1654380860000|2022-06-04 22:14:20|1810.79|1804.59|1810.26|1804.06|1810.79|1804.59|1810.17|1803.97|34
1654380870000|2022-06-04 22:14:30|1810.27|1804.07|1810.74|1804.54|1810.74|1804.54|1809.98|1803.78|29
1654380880000|2022-06-04 22:14:40|1810.76|1804.56|1811.3|1805.1|1811.33|1805.13|1810.76|1804.56|36
1654380890000|2022-06-04 22:14:50|1811.29|1805.09|1811.3|1805.1|1811.37|1805.17|1811.2|1805|27
1654380900000|2022-06-04 22:15:00|1811.31|1805.11|1812.63|1806.43|1813.4|1807.2|1811.29|1805.09|40
1654380910000|2022-06-04 22:15:10|1812.65|1806.45|1811.95|1805.75|1812.73|1806.53|1811.93|1805.73|32
1654380920000|2022-06-04 22:15:20|1811.96|1805.76|1812.62|1806.42|1812.62|1806.42|1811.94|1805.74|29
1654380930000|2022-06-04 22:15:30|1812.61|1806.41|1814.2|1808|1814.2|1808|1812.55|1806.35|29
1654380940000|2022-06-04 22:15:40|1814.29|1808.09|1813|1806.8|1814.37|1808.17|1812.94|1806.74|31
1654380950000|2022-06-04 22:15:50|1813.14|1806.94|1813.44|1807.24|1814.31|1808.11|1813.14|1806.94|34
1654380960000|2022-06-04 22:16:00|1813.35|1807.15|1813.08|1806.88|1813.35|1807.15|1812.65|1806.45|33
1654380970000|2022-06-04 22:16:10|1813.09|1806.89|1813.44|1807.24|1813.48|1807.28|1813.07|1806.87|20
1654380980000|2022-06-04 22:16:20|1813.45|1807.25|1813.43|1807.23|1813.47|1807.27|1813.43|1807.23|21
1654380990000|2022-06-04 22:16:30|1813.46|1807.26|1813.64|1807.44|1813.67|1807.47|1813.44|1807.24|21
1654381000000|2022-06-04 22:16:40|1813.68|1807.48|1814.8|1808.6|1814.8|1808.6|1813.68|1807.48|29
1654381010000|2022-06-04 22:16:50|1814.78|1808.58|1815.32|1809.12|1815.51|1809.31|1814.78|1808.58|36
1654381020000|2022-06-04 22:17:00|1815.29|1809.09|1816.8|1810.6|1816.8|1810.6|1815.29|1809.09|34
1654381030000|2022-06-04 22:17:10|1816.78|1810.58|1817.35|1811.15|1817.45|1811.25|1816.77|1810.57|33
1654381040000|2022-06-04 22:17:20|1817.36|1811.16|1817.17|1810.97|1817.36|1811.16|1817.15|1810.95|29
1654381050000|2022-06-04 22:17:30|1817.25|1811.05|1816.65|1810.45|1817.25|1811.05|1816.44|1810.24|32
1654381060000|2022-06-04 22:17:40|1816.71|1810.51|1815.27|1809.07|1816.71|1810.51|1815.26|1809.06|32
1654381070000|2022-06-04 22:17:50|1815.28|1809.08|1814.06|1807.86|1815.28|1809.08|1813.87|1807.67|31
1654381080000|2022-06-04 22:18:00|1814.11|1807.91|1814.12|1807.92|1814.19|1807.99|1813.47|1807.27|37
1654381090000|2022-06-04 22:18:10|1814.01|1807.81|1814.6|1808.4|1814.61|1808.41|1813.87|1807.67|31
1654381100000|2022-06-04 22:18:20|1814.64|1808.44|1814.95|1808.75|1815.1|1808.9|1814.62|1808.42|36
1654381110000|2022-06-04 22:18:30|1814.82|1808.62|1814.54|1808.34|1814.82|1808.62|1814.35|1808.15|32
1654381120000|2022-06-04 22:18:40|1814.57|1808.37|1814.52|1808.32|1814.67|1808.47|1814.43|1808.23|33
1654381130000|2022-06-04 22:18:50|1814.51|1808.31|1814.78|1808.58|1814.88|1808.68|1814.51|1808.31|26
1654381140000|2022-06-04 22:19:00|1814.76|1808.56|1815.59|1809.39|1815.59|1809.39|1814.48|1808.28|36
1654381150000|2022-06-04 22:19:10|1815.57|1809.37|1816.01|1809.81|1816.06|1809.86|1815.56|1809.36|22
1654381160000|2022-06-04 22:19:20|1815.97|1809.77|1816.35|1810.15|1816.47|1810.27|1815.97|1809.77|26
1654381170000|2022-06-04 22:19:30|1816.28|1810.08|1815.98|1809.78|1816.28|1810.08|1815.47|1809.27|34
1654381180000|2022-06-04 22:19:40|1815.92|1809.72|1814.76|1808.56|1815.94|1809.74|1814.76|1808.56|35
1654381190000|2022-06-04 22:19:50|1814.78|1808.58|1814.29|1808.09|1814.78|1808.58|1814.23|1808.03|28
1654381200000|2022-06-04 22:20:00|1814.2|1808|1816.23|1810.03|1816.27|1810.07|1813.87|1807.67|31
1654381210000|2022-06-04 22:20:10|1816.18|1809.98|1815.66|1809.46|1816.19|1809.99|1815.65|1809.45|32
1654381220000|2022-06-04 22:20:20|1815.67|1809.47|1815.79|1809.59|1815.82|1809.62|1815.34|1809.14|37
1654381230000|2022-06-04 22:20:30|1815.77|1809.57|1816.16|1809.96|1816.17|1809.97|1815.76|1809.56|27
1654381240000|2022-06-04 22:20:40|1816.17|1809.97|1816.16|1809.96|1816.19|1809.99|1815.98|1809.78|25
1654381250000|2022-06-04 22:20:50|1816.19|1809.99|1816.1|1809.9|1816.28|1810.08|1816.02|1809.82|30
1654381260000|2022-06-04 22:21:00|1816.05|1809.85|1815.55|1809.35|1816.19|1809.99|1815.5|1809.3|28
1654381270000|2022-06-04 22:21:10|1815.54|1809.34|1815.42|1809.22|1815.59|1809.39|1815.41|1809.21|22
1654381280000|2022-06-04 22:21:20|1815.41|1809.21|1815.31|1809.11|1815.53|1809.33|1815.29|1809.09|34
1654381290000|2022-06-04 22:21:30|1815.27|1809.07|1815.17|1808.97|1815.3|1809.1|1815.16|1808.96|30
1654381300000|2022-06-04 22:21:40|1815.19|1808.99|1815.1|1808.9|1815.27|1809.07|1815.07|1808.87|29
1654381310000|2022-06-04 22:21:50|1815.09|1808.89|1815.2|1809|1815.2|1809|1815.06|1808.86|22
1654381320000|2022-06-04 22:22:00|1815.19|1808.99|1815.21|1809.01|1815.23|1809.03|1814.96|1808.76|29
1654381330000|2022-06-04 22:22:10|1815.2|1809|1815.14|1808.94|1815.23|1809.03|1815.09|1808.89|27
1654381340000|2022-06-04 22:22:20|1815.19|1808.99|1815.12|1808.92|1815.2|1809|1815.05|1808.85|27
1654381350000|2022-06-04 22:22:30|1815.07|1808.87|1814.82|1808.62|1815.07|1808.87|1814.81|1808.61|30
1654381360000|2022-06-04 22:22:40|1814.81|1808.61|1814.74|1808.54|1814.97|1808.77|1814.69|1808.49|32
1654381370000|2022-06-04 22:22:50|1814.69|1808.49|1813.98|1807.78|1814.69|1808.49|1813.98|1807.78|35
1654381380000|2022-06-04 22:23:00|1813.96|1807.76|1813.81|1807.61|1814|1807.8|1813.75|1807.55|30
1654381390000|2022-06-04 22:23:10|1813.79|1807.59|1813.82|1807.62|1814.14|1807.94|1813.78|1807.58|33
1654381400000|2022-06-04 22:23:20|1813.74|1807.54|1812.72|1806.52|1813.91|1807.71|1812.72|1806.52|37
1654381410000|2022-06-04 22:23:30|1812.78|1806.58|1810.95|1804.75|1812.78|1806.58|1810.95|1804.75|37
1654381420000|2022-06-04 22:23:40|1810.75|1804.55|1810.14|1803.94|1810.8|1804.6|1810.14|1803.94|33
1654381430000|2022-06-04 22:23:50|1810.17|1803.97|1810.29|1804.09|1810.65|1804.45|1810.05|1803.85|39
1654381440000|2022-06-04 22:24:00|1810.27|1804.07|1810.87|1804.67|1810.87|1804.67|1810.25|1804.05|34
1654381450000|2022-06-04 22:24:10|1811.08|1804.88|1811.11|1804.91|1811.18|1804.98|1811.05|1804.85|27
1654381460000|2022-06-04 22:24:20|1811.09|1804.89|1809.94|1803.74|1811.12|1804.92|1809.9|1803.7|32
1654381470000|2022-06-04 22:24:30|1809.91|1803.71|1810.9|1804.7|1810.9|1804.7|1809.86|1803.66|31
1654381480000|2022-06-04 22:24:40|1810.93|1804.73|1810.88|1804.68|1810.98|1804.78|1810.77|1804.57|33
1654381490000|2022-06-04 22:24:50|1810.89|1804.69|1810.9|1804.7|1810.94|1804.74|1810.79|1804.59|22
1654381500000|2022-06-04 22:25:00|1810.91|1804.71|1810.54|1804.34|1810.92|1804.72|1810.51|1804.31|24
1654381510000|2022-06-04 22:25:10|1810.52|1804.32|1810.34|1804.14|1810.69|1804.49|1810.34|1804.14|29
1654381520000|2022-06-04 22:25:20|1810.19|1803.99|1810.17|1803.97|1810.61|1804.41|1810|1803.8|34
1654381530000|2022-06-04 22:25:30|1810.22|1804.02|1809.64|1803.44|1810.23|1804.03|1809.5|1803.3|30
1654381540000|2022-06-04 22:25:40|1809.67|1803.47|1809.65|1803.45|1809.8|1803.6|1809.26|1803.06|34
1654381550000|2022-06-04 22:25:50|1809.67|1803.47|1809.79|1803.59|1809.79|1803.59|1809.58|1803.38|24
1654381560000|2022-06-04 22:26:00|1809.85|1803.65|1809.9|1803.7|1810.27|1804.07|1809.79|1803.59|33
1654381570000|2022-06-04 22:26:10|1809.73|1803.53|1810.04|1803.84|1810.04|1803.84|1809.72|1803.52|31
1654381580000|2022-06-04 22:26:20|1809.99|1803.79|1810.14|1803.94|1810.14|1803.94|1809.72|1803.52|29
1654381590000|2022-06-04 22:26:30|1810.15|1803.95|1809.82|1803.62|1810.15|1803.95|1809.78|1803.58|30
1654381600000|2022-06-04 22:26:40|1809.83|1803.63|1809.86|1803.66|1809.91|1803.71|1809.72|1803.52|23
1654381610000|2022-06-04 22:26:50|1809.81|1803.61|1809.49|1803.29|1809.86|1803.66|1809.43|1803.23|28
1654381620000|2022-06-04 22:27:00|1809.5|1803.3|1809.38|1803.18|1809.52|1803.32|1809.35|1803.15|28
1654381630000|2022-06-04 22:27:10|1809.39|1803.19|1809.23|1803.03|1809.39|1803.19|1809.15|1802.95|26
1654381640000|2022-06-04 22:27:20|1809.15|1802.95|1809.15|1802.95|1809.25|1803.05|1809.11|1802.91|25
1654381650000|2022-06-04 22:27:30|1809.14|1802.94|1809.43|1803.23|1809.65|1803.45|1809.14|1802.94|33
1654381660000|2022-06-04 22:27:40|1809.44|1803.24|1809.56|1803.36|1809.66|1803.46|1809.26|1803.06|29
1654381670000|2022-06-04 22:27:50|1809.54|1803.34|1809.52|1803.32|1809.61|1803.41|1809.42|1803.22|27
1654381680000|2022-06-04 22:28:00|1809.51|1803.31|1809.18|1802.98|1809.6|1803.4|1809.13|1802.93|25
1654381690000|2022-06-04 22:28:10|1809.19|1802.99|1809.02|1802.82|1809.25|1803.05|1809.02|1802.82|10
1654381700000|2022-06-04 22:28:20|1809.06|1802.86|1809.56|1803.36|1809.56|1803.36|1808.79|1802.59|31
1654381710000|2022-06-04 22:28:30|1809.47|1803.27|1809.02|1802.82|1809.53|1803.33|1808.98|1802.78|31
1654381720000|2022-06-04 22:28:40|1809.01|1802.81|1807.25|1801.05|1809.13|1802.93|1807.2|1801|31
1654381730000|2022-06-04 22:28:50|1807.23|1801.03|1807.85|1801.65|1808.1|1801.9|1807.23|1801.03|31
1654381740000|2022-06-04 22:29:00|1807.68|1801.48|1807.39|1801.19|1807.83|1801.63|1807.39|1801.19|28
1654381750000|2022-06-04 22:29:10|1807.41|1801.21|1806.32|1800.12|1807.41|1801.21|1805.4|1799.2|39
1654381760000|2022-06-04 22:29:20|1806.26|1800.06|1807.03|1800.83|1807.24|1801.04|1806.26|1800.06|28
1654381770000|2022-06-04 22:29:30|1806.96|1800.76|1807.59|1801.39|1807.68|1801.48|1806.92|1800.72|36
1654381780000|2022-06-04 22:29:40|1807.6|1801.4|1807.13|1800.93|1807.62|1801.42|1807.09|1800.89|36
1654381790000|2022-06-04 22:29:50|1807.27|1801.07|1807.16|1800.96|1807.27|1801.07|1806.83|1800.63|27
1654381800000|2022-06-04 22:30:00|1807.1|1800.9|1808.34|1802.14|1808.34|1802.14|1806.97|1800.77|33
1654381810000|2022-06-04 22:30:10|1808.61|1802.41|1808.73|1802.53|1808.83|1802.63|1808.55|1802.35|30
1654381820000|2022-06-04 22:30:20|1808.75|1802.55|1808.56|1802.36|1809.02|1802.82|1808.56|1802.36|25
1654381830000|2022-06-04 22:30:30|1808.57|1802.37|1808|1801.8|1808.59|1802.39|1807.98|1801.78|30
1654381840000|2022-06-04 22:30:40|1808.01|1801.81|1808.69|1802.49|1808.76|1802.56|1808.01|1801.81|30
1654381850000|2022-06-04 22:30:50|1808.75|1802.55|1808.76|1802.56|1808.81|1802.61|1808.57|1802.37|32
1654381860000|2022-06-04 22:31:00|1808.77|1802.57|1809.22|1803.02|1809.22|1803.02|1808.72|1802.52|33
1654381870000|2022-06-04 22:31:10|1809.17|1802.97|1808.8|1802.6|1809.2|1803|1808.79|1802.59|24
1654381880000|2022-06-04 22:31:20|1808.81|1802.61|1808.87|1802.67|1809.22|1803.02|1808.81|1802.61|31
1654381890000|2022-06-04 22:31:30|1808.79|1802.59|1808.29|1802.09|1808.83|1802.63|1808.24|1802.04|35
1654381900000|2022-06-04 22:31:40|1808.28|1802.08|1807.51|1801.31|1808.41|1802.21|1807.51|1801.31|30
1654381910000|2022-06-04 22:31:50|1807.53|1801.33|1807.67|1801.47|1807.7|1801.5|1807.52|1801.32|26
1654381920000|2022-06-04 22:32:00|1807.68|1801.48|1807.13|1800.93|1807.76|1801.56|1807.13|1800.93|31
1654381930000|2022-06-04 22:32:10|1807.07|1800.87|1806.98|1800.78|1807.11|1800.91|1806.75|1800.55|36
1654381940000|2022-06-04 22:32:20|1806.97|1800.77|1807.17|1800.97|1807.49|1801.29|1806.87|1800.67|33
1654381950000|2022-06-04 22:32:30|1807.13|1800.93|1807.3|1801.1|1807.31|1801.11|1807.03|1800.83|27
1654381960000|2022-06-04 22:32:40|1807.32|1801.12|1807.2|1801|1807.38|1801.18|1807.06|1800.86|31
1654381970000|2022-06-04 22:32:50|1807.19|1800.99|1807.15|1800.95|1807.23|1801.03|1807.03|1800.83|21
1654381980000|2022-06-04 22:33:00|1807.16|1800.96|1807.15|1800.95|1807.16|1800.96|1807.12|1800.92|13
1654381990000|2022-06-04 22:33:10|1807.14|1800.94|1807.15|1800.95|1807.16|1800.96|1807.06|1800.86|17
1654382000000|2022-06-04 22:33:20|1807.17|1800.97|1806.85|1800.65|1807.25|1801.05|1806.85|1800.65|29
1654382010000|2022-06-04 22:33:30|1806.8|1800.6|1807|1800.8|1807.15|1800.95|1806.72|1800.52|23
1654382020000|2022-06-04 22:33:40|1806.89|1800.69|1807.17|1800.97|1807.3|1801.1|1806.71|1800.51|34
1654382030000|2022-06-04 22:33:50|1807.19|1800.99|1807.32|1801.12|1807.32|1801.12|1807.19|1800.99|24
1654382040000|2022-06-04 22:34:00|1807.33|1801.13|1806.99|1800.79|1807.33|1801.13|1806.93|1800.73|27
1654382050000|2022-06-04 22:34:10|1806.97|1800.77|1807.06|1800.86|1807.15|1800.95|1806.97|1800.77|31
1654382060000|2022-06-04 22:34:20|1807.1|1800.9|1806.4|1800.2|1807.16|1800.96|1806.4|1800.2|34
1654382070000|2022-06-04 22:34:30|1806.42|1800.22|1806.02|1799.82|1806.44|1800.24|1805.98|1799.78|20
1654382080000|2022-06-04 22:34:40|1805.99|1799.79|1806.07|1799.87|1806.09|1799.89|1805.99|1799.79|21
1654382090000|2022-06-04 22:34:50|1806.08|1799.88|1805.91|1799.71|1806.09|1799.89|1805.91|1799.71|24
1654382100000|2022-06-04 22:35:00|1805.93|1799.73|1806.06|1799.86|1806.06|1799.86|1805.91|1799.71|20
1654382110000|2022-06-04 22:35:10|1806.08|1799.88|1806.12|1799.92|1806.16|1799.96|1806.04|1799.84|25
1654382120000|2022-06-04 22:35:20|1806.07|1799.87|1805.88|1799.68|1806.1|1799.9|1805.83|1799.63|21
1654382130000|2022-06-04 22:35:30|1805.85|1799.65|1805.52|1799.32|1805.85|1799.65|1805.52|1799.32|24
1654382140000|2022-06-04 22:35:40|1805.53|1799.33|1805.61|1799.41|1805.63|1799.43|1805.51|1799.31|18
1654382150000|2022-06-04 22:35:50|1805.59|1799.39|1805.46|1799.26|1805.59|1799.39|1805.46|1799.26|24
1654382160000|2022-06-04 22:36:00|1805.47|1799.27|1805.94|1799.74|1806|1799.8|1805.47|1799.27|27
1654382170000|2022-06-04 22:36:10|1805.95|1799.75|1805.55|1799.35|1805.96|1799.76|1805.42|1799.22|23
1654382180000|2022-06-04 22:36:20|1805.57|1799.37|1805.38|1799.18|1805.58|1799.38|1805.31|1799.11|23
1654382190000|2022-06-04 22:36:30|1805.31|1799.11|1805.34|1799.14|1805.36|1799.16|1805.21|1799.01|23
1654382200000|2022-06-04 22:36:40|1805.35|1799.15|1805.15|1798.95|1805.44|1799.24|1805.15|1798.95|26
1654382210000|2022-06-04 22:36:50|1805.03|1798.83|1804.67|1798.47|1805.16|1798.96|1804.67|1798.47|25
1654382220000|2022-06-04 22:37:00|1804.68|1798.48|1804.55|1798.35|1804.69|1798.49|1804.52|1798.32|12
1654382230000|2022-06-04 22:37:10|1804.54|1798.34|1804.56|1798.36|1804.56|1798.36|1804.53|1798.33|12
1654382240000|2022-06-04 22:37:20|1804.55|1798.35|1804.25|1798.05|1804.56|1798.36|1804.25|1798.05|23
1654382250000|2022-06-04 22:37:30|1804.24|1798.04|1803.85|1797.65|1804.29|1798.09|1803.84|1797.64|22
1654382260000|2022-06-04 22:37:40|1803.86|1797.66|1803.89|1797.69|1803.96|1797.76|1803.82|1797.62|21
1654382270000|2022-06-04 22:37:50|1803.57|1797.37|1803.32|1797.12|1803.59|1797.39|1803.24|1797.04|22
1654382280000|2022-06-04 22:38:00|1803.29|1797.09|1804.13|1797.93|1804.2|1798|1803.29|1797.09|32
1654382290000|2022-06-04 22:38:10|1804.11|1797.91|1803.36|1797.16|1804.11|1797.91|1803.34|1797.14|28
1654382300000|2022-06-04 22:38:20|1803.38|1797.18|1803.21|1797.01|1803.39|1797.19|1803.21|1797.01|18
1654382310000|2022-06-04 22:38:30|1803.22|1797.02|1802.35|1796.15|1803.22|1797.02|1802.31|1796.11|15
1654382320000|2022-06-04 22:38:40|1802.31|1796.11|1800.9|1794.7|1802.36|1796.16|1800.85|1794.65|37
1654382330000|2022-06-04 22:38:50|1800.94|1794.74|1801.18|1794.98|1801.34|1795.14|1800.42|1794.22|30
1654382340000|2022-06-04 22:39:00|1801.17|1794.97|1802.33|1796.13|1802.33|1796.13|1800.91|1794.71|33
1654382350000|2022-06-04 22:39:10|1802.36|1796.16|1800.96|1794.76|1802.41|1796.21|1800.74|1794.54|34
1654382360000|2022-06-04 22:39:20|1801.13|1794.93|1800.94|1794.74|1801.14|1794.94|1800.84|1794.64|29
1654382370000|2022-06-04 22:39:30|1800.96|1794.76|1801.18|1794.98|1801.32|1795.12|1800.88|1794.68|28
1654382380000|2022-06-04 22:39:40|1801.19|1794.99|1801.61|1795.41|1801.7|1795.5|1801.16|1794.96|30
1654382390000|2022-06-04 22:39:50|1801.6|1795.4|1801.6|1795.4|1801.62|1795.42|1801.49|1795.29|22
1654382400000|2022-06-04 22:40:00|1801.65|1795.45|1801.01|1794.81|1801.69|1795.49|1801.01|1794.81|28
1654382410000|2022-06-04 22:40:10|1800.92|1794.72|1800.77|1794.57|1801.14|1794.94|1800.7|1794.5|34
1654382420000|2022-06-04 22:40:20|1800.76|1794.56|1801|1794.8|1801.09|1794.89|1800.67|1794.47|29
1654382430000|2022-06-04 22:40:30|1800.99|1794.79|1800.79|1794.59|1801|1794.8|1800.5|1794.3|34
1654382440000|2022-06-04 22:40:40|1800.78|1794.58|1801.52|1795.32|1801.54|1795.34|1800.78|1794.58|26
1654382450000|2022-06-04 22:40:50|1801.53|1795.33|1801.47|1795.27|1801.56|1795.36|1801.47|1795.27|22
1654382460000|2022-06-04 22:41:00|1801.48|1795.28|1801.57|1795.37|1801.59|1795.39|1801.48|1795.28|25
1654382470000|2022-06-04 22:41:10|1801.56|1795.36|1800.99|1794.79|1801.6|1795.4|1800.95|1794.75|25
1654382480000|2022-06-04 22:41:20|1801.01|1794.81|1801.1|1794.9|1801.13|1794.93|1801|1794.8|26
1654382490000|2022-06-04 22:41:30|1801.08|1794.88|1801.15|1794.95|1801.15|1794.95|1801|1794.8|26
1654382500000|2022-06-04 22:41:40|1801.16|1794.96|1800.62|1794.42|1801.16|1794.96|1800.35|1794.15|34
1654382510000|2022-06-04 22:41:50|1800.64|1794.44|1800.69|1794.49|1800.72|1794.52|1800.61|1794.41|22
1654382520000|2022-06-04 22:42:00|1800.63|1794.43|1800.98|1794.78|1801.06|1794.86|1800.63|1794.43|28
1654382530000|2022-06-04 22:42:10|1800.99|1794.79|1800.28|1794.08|1801.03|1794.83|1800.28|1794.08|30
1654382540000|2022-06-04 22:42:20|1800.29|1794.09|1800.27|1794.07|1800.42|1794.22|1800.27|1794.07|23
1654382550000|2022-06-04 22:42:30|1800.26|1794.06|1800.31|1794.11|1800.34|1794.14|1800.25|1794.05|30
1654382560000|2022-06-04 22:42:40|1800.3|1794.1|1800.58|1794.38|1800.73|1794.53|1800.29|1794.09|29
1654382570000|2022-06-04 22:42:50|1800.59|1794.39|1800.54|1794.34|1800.59|1794.39|1800.5|1794.3|22
1654382580000|2022-06-04 22:43:00|1800.55|1794.35|1800.62|1794.42|1800.63|1794.43|1800.5|1794.3|18
1654382590000|2022-06-04 22:43:10|1800.61|1794.41|1800.74|1794.54|1800.75|1794.55|1800.59|1794.39|18
1654382600000|2022-06-04 22:43:20|1800.75|1794.55|1800.53|1794.33|1800.75|1794.55|1800.41|1794.21|25
1654382610000|2022-06-04 22:43:30|1800.52|1794.32|1800.45|1794.25|1800.52|1794.32|1800.27|1794.07|25
1654382620000|2022-06-04 22:43:40|1800.43|1794.23|1799.73|1793.53|1800.49|1794.29|1799.66|1793.46|32
1654382630000|2022-06-04 22:43:50|1799.74|1793.54|1799.75|1793.55|1799.77|1793.57|1799.71|1793.51|23
1654382640000|2022-06-04 22:44:00|1799.76|1793.56|1800.13|1793.93|1800.14|1793.94|1799.76|1793.56|31
1654382650000|2022-06-04 22:44:10|1800.12|1793.92|1799.94|1793.74|1800.12|1793.92|1799.94|1793.74|31
1654382660000|2022-06-04 22:44:20|1799.95|1793.75|1800.07|1793.87|1800.12|1793.92|1799.95|1793.75|25
1654382670000|2022-06-04 22:44:30|1800.05|1793.85|1799.72|1793.52|1800.05|1793.85|1799.68|1793.48|11
1654382680000|2022-06-04 22:44:40|1799.71|1793.51|1799.32|1793.12|1799.72|1793.52|1799.32|1793.12|26
1654382690000|2022-06-04 22:44:50|1799.37|1793.17|1799.37|1793.17|1799.4|1793.2|1799.14|1792.94|30
1654382700000|2022-06-04 22:45:00|1799.35|1793.15|1800.38|1794.18|1800.38|1794.18|1799.35|1793.15|29
1654382710000|2022-06-04 22:45:10|1800.36|1794.16|1802.02|1795.82|1802.02|1795.82|1800.36|1794.16|37
1654382720000|2022-06-04 22:45:20|1802.01|1795.81|1801.85|1795.65|1802.77|1796.57|1801.7|1795.5|39
1654382730000|2022-06-04 22:45:30|1801.9|1795.7|1801.76|1795.56|1802.21|1796.01|1801.68|1795.48|28
1654382740000|2022-06-04 22:45:40|1801.77|1795.57|1803.07|1796.87|1803.07|1796.87|1801.73|1795.53|29
1654382750000|2022-06-04 22:45:50|1802.99|1796.79|1802.6|1796.4|1803.05|1796.85|1802.55|1796.35|28
1654382760000|2022-06-04 22:46:00|1802.57|1796.37|1803.23|1797.03|1803.23|1797.03|1802.55|1796.35|31
1654382770000|2022-06-04 22:46:10|1803.18|1796.98|1803.21|1797.01|1803.36|1797.16|1803.13|1796.93|31
1654382780000|2022-06-04 22:46:20|1803.19|1796.99|1803.28|1797.08|1803.35|1797.15|1803.17|1796.97|28
1654382790000|2022-06-04 22:46:30|1803.3|1797.1|1803.49|1797.29|1803.5|1797.3|1803.2|1797|30
1654382800000|2022-06-04 22:46:40|1803.48|1797.28|1803.49|1797.29|1803.52|1797.32|1803.43|1797.23|24
1654382810000|2022-06-04 22:46:50|1803.47|1797.27|1803.41|1797.21|1803.49|1797.29|1803.39|1797.19|20
1654382820000|2022-06-04 22:47:00|1803.4|1797.2|1803.47|1797.27|1803.47|1797.27|1803.38|1797.18|22
1654382830000|2022-06-04 22:47:10|1803.46|1797.26|1803.46|1797.26|1803.48|1797.28|1803.39|1797.19|22
1654382840000|2022-06-04 22:47:20|1803.48|1797.28|1803.48|1797.28|1803.5|1797.3|1803.45|1797.25|18
1654382850000|2022-06-04 22:47:30|1803.52|1797.32|1803.55|1797.35|1803.71|1797.51|1803.51|1797.31|30
1654382860000|2022-06-04 22:47:40|1803.63|1797.43|1803.05|1796.85|1803.63|1797.43|1802.97|1796.77|23
1654382870000|2022-06-04 22:47:50|1803.07|1796.87|1802.97|1796.77|1803.07|1796.87|1802.87|1796.67|23
1654382880000|2022-06-04 22:48:00|1802.96|1796.76|1802.96|1796.76|1803.08|1796.88|1802.91|1796.71|17
1654382890000|2022-06-04 22:48:10|1802.97|1796.77|1803|1796.8|1803.06|1796.86|1802.97|1796.77|20
1654382900000|2022-06-04 22:48:20|1802.87|1796.67|1802.34|1796.14|1802.87|1796.67|1802.31|1796.11|28
1654382910000|2022-06-04 22:48:30|1802.31|1796.11|1801.62|1795.42|1802.39|1796.19|1801.62|1795.42|26
1654382920000|2022-06-04 22:48:40|1801.63|1795.43|1801.78|1795.58|1801.85|1795.65|1801.49|1795.29|25
1654382930000|2022-06-04 22:48:50|1801.79|1795.59|1801.84|1795.64|1801.91|1795.71|1801.79|1795.59|27
1654382940000|2022-06-04 22:49:00|1801.85|1795.65|1801.85|1795.65|1801.91|1795.71|1801.75|1795.55|19
1654382950000|2022-06-04 22:49:10|1801.9|1795.7|1801.79|1795.59|1801.91|1795.71|1801.79|1795.59|15
1654382960000|2022-06-04 22:49:20|1801.8|1795.6|1802.75|1796.55|1802.8|1796.6|1801.8|1795.6|20
1654382970000|2022-06-04 22:49:30|1802.71|1796.51|1802.29|1796.09|1802.74|1796.54|1802.23|1796.03|21
1654382980000|2022-06-04 22:49:40|1802.3|1796.1|1802.17|1795.97|1802.3|1796.1|1802.14|1795.94|21
1654382990000|2022-06-04 22:49:50|1802.19|1795.99|1802.19|1795.99|1802.21|1796.01|1802.15|1795.95|15
1654383000000|2022-06-04 22:50:00|1802.23|1796.03|1802.24|1796.04|1802.25|1796.05|1801.89|1795.69|24
1654383010000|2022-06-04 22:50:10|1802.23|1796.03|1802.19|1795.99|1802.29|1796.09|1802.17|1795.97|23
1654383020000|2022-06-04 22:50:20|1802.18|1795.98|1802.1|1795.9|1802.23|1796.03|1802.08|1795.88|24
1654383030000|2022-06-04 22:50:30|1802.19|1795.99|1802.2|1796|1802.22|1796.02|1802.09|1795.89|19
1654383040000|2022-06-04 22:50:40|1802.18|1795.98|1802.2|1796|1802.27|1796.07|1802.16|1795.96|19
1654383050000|2022-06-04 22:50:50|1802.21|1796.01|1802.16|1795.96|1802.28|1796.08|1802.14|1795.94|13
1654383060000|2022-06-04 22:51:00|1802.15|1795.95|1802.84|1796.64|1802.91|1796.71|1802.15|1795.95|21
1654383070000|2022-06-04 22:51:10|1802.8|1796.6|1802.89|1796.69|1802.89|1796.69|1802.66|1796.46|20
1654383080000|2022-06-04 22:51:20|1802.88|1796.68|1803.08|1796.88|1803.08|1796.88|1802.87|1796.67|19
1654383090000|2022-06-04 22:51:30|1803.07|1796.87|1803.06|1796.86|1803.09|1796.89|1802.99|1796.79|14
1654383100000|2022-06-04 22:51:40|1803.05|1796.85|1803|1796.8|1803.05|1796.85|1803|1796.8|6
1654383110000|2022-06-04 22:51:50|1803.01|1796.81|1803.01|1796.81|1803.01|1796.81|1803.01|1796.81|1
1654383120000|2022-06-04 22:52:00|1803|1796.8|1803.15|1796.95|1803.29|1797.09|1803|1796.8|14
1654383130000|2022-06-04 22:52:10|1803.19|1796.99|1803.01|1796.81|1803.24|1797.04|1803.01|1796.81|17
1654383140000|2022-06-04 22:52:20|1803.02|1796.82|1802.5|1796.3|1803.08|1796.88|1802.5|1796.3|21
1654383150000|2022-06-04 22:52:30|1802.36|1796.16|1802.42|1796.22|1802.47|1796.27|1802.36|1796.16|23
1654383160000|2022-06-04 22:52:40|1802.41|1796.21|1802.41|1796.21|1802.41|1796.21|1802.06|1795.86|25
1654383170000|2022-06-04 22:52:50|1802.43|1796.23|1802.72|1796.52|1802.84|1796.64|1802.4|1796.2|22
1654383180000|2022-06-04 22:53:00|1802.58|1796.38|1802.53|1796.33|1802.58|1796.38|1802.46|1796.26|10
1654383190000|2022-06-04 22:53:10|1802.42|1796.22|1802.27|1796.07|1802.43|1796.23|1802.11|1795.91|28
1654383200000|2022-06-04 22:53:20|1802.4|1796.2|1802.51|1796.31|1802.63|1796.43|1802.35|1796.15|25
1654383210000|2022-06-04 22:53:30|1802.54|1796.34|1802.5|1796.3|1802.58|1796.38|1802.5|1796.3|9
1654383220000|2022-06-04 22:53:40|1802.58|1796.38|1802.49|1796.29|1802.58|1796.38|1802.49|1796.29|8
1654383230000|2022-06-04 22:53:50|1802.5|1796.3|1802.44|1796.24|1802.53|1796.33|1802.43|1796.23|13
1654383240000|2022-06-04 22:54:00|1802.46|1796.26|1802.38|1796.18|1802.5|1796.3|1802.37|1796.17|10
1654383250000|2022-06-04 22:54:10|1802.39|1796.19|1802.15|1795.95|1802.45|1796.25|1802.08|1795.88|18
1654383260000|2022-06-04 22:54:20|1802.12|1795.92|1802.09|1795.89|1802.23|1796.03|1802.08|1795.88|26
1654383270000|2022-06-04 22:54:30|1802.08|1795.88|1802.08|1795.88|1802.09|1795.89|1802.06|1795.86|17
1654383280000|2022-06-04 22:54:40|1802.06|1795.86|1802.07|1795.87|1802.1|1795.9|1802.06|1795.86|17
1654383290000|2022-06-04 22:54:50|1802.06|1795.86|1802.05|1795.85|1802.08|1795.88|1802.04|1795.84|21
1654383300000|2022-06-04 22:55:00|1802.06|1795.86|1802.07|1795.87|1802.1|1795.9|1802.06|1795.86|16
1654383310000|2022-06-04 22:55:10|1802.06|1795.86|1802.01|1795.81|1802.06|1795.86|1801.96|1795.76|17
1654383320000|2022-06-04 22:55:20|1802.04|1795.84|1802.03|1795.83|1802.04|1795.84|1802.01|1795.81|10
1654383330000|2022-06-04 22:55:30|1802.01|1795.81|1802.76|1796.56|1802.81|1796.61|1802.01|1795.81|27
1654383340000|2022-06-04 22:55:40|1802.73|1796.53|1802.82|1796.62|1802.82|1796.62|1802.6|1796.4|24
1654383350000|2022-06-04 22:55:50|1802.84|1796.64|1802.57|1796.37|1802.84|1796.64|1802.55|1796.35|18
1654383360000|2022-06-04 22:56:00|1802.62|1796.42|1802.21|1796.01|1802.62|1796.42|1802.13|1795.93|23
1654383370000|2022-06-04 22:56:10|1802.22|1796.02|1802.15|1795.95|1802.23|1796.03|1802.14|1795.94|19
1654383380000|2022-06-04 22:56:20|1802.14|1795.94|1802.22|1796.02|1802.26|1796.06|1802.14|1795.94|19
1654383390000|2022-06-04 22:56:30|1802.23|1796.03|1802.23|1796.03|1802.24|1796.04|1802.2|1796|12
1654383400000|2022-06-04 22:56:40|1802.24|1796.04|1802.28|1796.08|1802.28|1796.08|1802.24|1796.04|8
1654383410000|2022-06-04 22:56:50|1802.29|1796.09|1802.43|1796.23|1802.47|1796.27|1802.28|1796.08|18
1654383420000|2022-06-04 22:57:00|1802.44|1796.24|1802.45|1796.25|1802.48|1796.28|1802.39|1796.19|14
1654383430000|2022-06-04 22:57:10|1802.47|1796.27|1801.7|1795.5|1802.47|1796.27|1801.64|1795.44|25
1654383440000|2022-06-04 22:57:20|1801.71|1795.51|1801.59|1795.39|1801.73|1795.53|1801.58|1795.38|22
1654383450000|2022-06-04 22:57:30|1801.58|1795.38|1801.29|1795.09|1801.62|1795.42|1801.16|1794.96|23
1654383460000|2022-06-04 22:57:40|1801.28|1795.08|1801.09|1794.89|1801.3|1795.1|1801.08|1794.88|29
1654383470000|2022-06-04 22:57:50|1801.13|1794.93|1801.09|1794.89|1801.15|1794.95|1801.06|1794.86|26
1654383480000|2022-06-04 22:58:00|1801.08|1794.88|1801.11|1794.91|1801.15|1794.95|1801.06|1794.86|13
1654383490000|2022-06-04 22:58:10|1801.1|1794.9|1801.01|1794.81|1801.15|1794.95|1800.99|1794.79|21
1654383500000|2022-06-04 22:58:20|1800.99|1794.79|1801|1794.8|1801.04|1794.84|1800.98|1794.78|13
1654383510000|2022-06-04 22:58:30|1800.99|1794.79|1801.31|1795.11|1801.4|1795.2|1800.99|1794.79|19
1654383520000|2022-06-04 22:58:40|1801.27|1795.07|1801.26|1795.06|1801.3|1795.1|1801.22|1795.02|24
1654383530000|2022-06-04 22:58:50|1801.25|1795.05|1801.24|1795.04|1801.27|1795.07|1801.21|1795.01|17
1654383540000|2022-06-04 22:59:00|1801.25|1795.05|1801.46|1795.26|1801.46|1795.26|1801.23|1795.03|20
1654383550000|2022-06-04 22:59:10|1801.53|1795.33|1801.57|1795.37|1801.74|1795.54|1801.53|1795.33|25
1654383560000|2022-06-04 22:59:20|1801.58|1795.38|1801.63|1795.43|1801.64|1795.44|1801.55|1795.35|15
1654383570000|2022-06-04 22:59:30|1801.62|1795.42|1801.65|1795.45|1801.67|1795.47|1801.61|1795.41|24
1654383580000|2022-06-04 22:59:40|1801.64|1795.44|1801.1|1794.9|1801.68|1795.48|1801.08|1794.88|26
1654383590000|2022-06-04 22:59:50|1801.09|1794.89|1800.85|1794.65|1801.18|1794.98|1800.85|1794.65|24
1654383600000|2022-06-04 23:00:00|1800.84|1794.64|1802.62|1796.42|1802.83|1796.63|1800.81|1794.61|32
1654383610000|2022-06-04 23:00:10|1802.64|1796.44|1800.91|1794.71|1802.64|1796.44|1800.8|1794.6|35
1654383620000|2022-06-04 23:00:20|1800.98|1794.78|1800.63|1794.43|1801.04|1794.84|1800.59|1794.39|33
1654383630000|2022-06-04 23:00:30|1800.64|1794.44|1799.31|1793.11|1800.68|1794.48|1799.16|1792.96|30
1654383640000|2022-06-04 23:00:40|1799.32|1793.12|1799.2|1793|1799.35|1793.15|1798.55|1792.35|37
1654383650000|2022-06-04 23:00:50|1799.14|1792.94|1799.11|1792.91|1799.17|1792.97|1798.99|1792.79|30
1654383660000|2022-06-04 23:01:00|1799.09|1792.89|1798.8|1792.6|1799.09|1792.89|1798.73|1792.53|30
1654383670000|2022-06-04 23:01:10|1798.77|1792.57|1798.84|1792.64|1798.88|1792.68|1798.69|1792.49|31
1654383680000|2022-06-04 23:01:20|1798.9|1792.7|1799.1|1792.9|1799.12|1792.92|1798.9|1792.7|28
1654383690000|2022-06-04 23:01:30|1799.07|1792.87|1799.4|1793.2|1799.63|1793.43|1799.04|1792.84|30
1654383700000|2022-06-04 23:01:40|1799.43|1793.23|1799.28|1793.08|1799.45|1793.25|1799.28|1793.08|30
1654383710000|2022-06-04 23:01:50|1799.27|1793.07|1799.03|1792.83|1799.27|1793.07|1798.98|1792.78|27
1654383720000|2022-06-04 23:02:00|1798.98|1792.78|1799.16|1792.96|1799.18|1792.98|1798.42|1792.22|29
1654383730000|2022-06-04 23:02:10|1799.17|1792.97|1798.18|1791.98|1799.23|1793.03|1798.14|1791.94|33
1654383740000|2022-06-04 23:02:20|1798.2|1792|1798.54|1792.34|1798.57|1792.37|1798.2|1792|27
1654383750000|2022-06-04 23:02:30|1798.46|1792.26|1798.61|1792.41|1798.76|1792.56|1798.46|1792.26|23
1654383760000|2022-06-04 23:02:40|1798.6|1792.4|1798.69|1792.49|1798.75|1792.55|1798.58|1792.38|27
1654383770000|2022-06-04 23:02:50|1798.63|1792.43|1798.55|1792.35|1798.64|1792.44|1798.51|1792.31|27
1654383780000|2022-06-04 23:03:00|1798.58|1792.38|1798.54|1792.34|1798.58|1792.38|1798.5|1792.3|28
1654383790000|2022-06-04 23:03:10|1798.53|1792.33|1798.14|1791.94|1798.54|1792.34|1798.1|1791.9|24
1654383800000|2022-06-04 23:03:20|1798.17|1791.97|1798.12|1791.92|1798.18|1791.98|1798.07|1791.87|24
1654383810000|2022-06-04 23:03:30|1798.14|1791.94|1798.16|1791.96|1798.18|1791.98|1798.12|1791.92|21
1654383820000|2022-06-04 23:03:40|1798.15|1791.95|1798.15|1791.95|1798.19|1791.99|1798.13|1791.93|23
1654383830000|2022-06-04 23:03:50|1798.16|1791.96|1798.32|1792.12|1798.34|1792.14|1798.15|1791.95|25
1654383840000|2022-06-04 23:04:00|1798.31|1792.11|1798.55|1792.35|1798.66|1792.46|1798.31|1792.11|24
1654383850000|2022-06-04 23:04:10|1798.54|1792.34|1798.53|1792.33|1798.6|1792.4|1798.5|1792.3|26
1654383860000|2022-06-04 23:04:20|1798.54|1792.34|1798.65|1792.45|1798.69|1792.49|1798.54|1792.34|25
1654383870000|2022-06-04 23:04:30|1798.68|1792.48|1798.57|1792.37|1798.7|1792.5|1798.55|1792.35|24
1654383880000|2022-06-04 23:04:40|1798.59|1792.39|1798.62|1792.42|1798.68|1792.48|1798.59|1792.39|25
1654383890000|2022-06-04 23:04:50|1798.63|1792.43|1798.54|1792.34|1798.65|1792.45|1798.52|1792.32|22
1654383900000|2022-06-04 23:05:00|1798.5|1792.3|1798.66|1792.46|1798.67|1792.47|1798.5|1792.3|22
1654383910000|2022-06-04 23:05:10|1798.67|1792.47|1798.71|1792.51|1798.73|1792.53|1798.66|1792.46|13
1654383920000|2022-06-04 23:05:20|1798.72|1792.52|1798.81|1792.61|1798.81|1792.61|1798.69|1792.49|13
1654383930000|2022-06-04 23:05:30|1799.12|1792.92|1799.73|1793.53|1799.73|1793.53|1799.12|1792.92|31
1654383940000|2022-06-04 23:05:40|1799.72|1793.52|1799.65|1793.45|1799.77|1793.57|1799.6|1793.4|25
1654383950000|2022-06-04 23:05:50|1799.66|1793.46|1799.54|1793.34|1799.69|1793.49|1799.51|1793.31|16
1654383960000|2022-06-04 23:06:00|1799.52|1793.32|1799.65|1793.45|1799.66|1793.46|1799.5|1793.3|21
1654383970000|2022-06-04 23:06:10|1799.5|1793.3|1799.63|1793.43|1799.64|1793.44|1799.47|1793.27|17
1654383980000|2022-06-04 23:06:20|1799.64|1793.44|1799.67|1793.47|1799.69|1793.49|1799.58|1793.38|24
1654383990000|2022-06-04 23:06:30|1799.68|1793.48|1799.95|1793.75|1800.05|1793.85|1799.68|1793.48|19
1654384000000|2022-06-04 23:06:40|1799.94|1793.74|1800|1793.8|1800.06|1793.86|1799.92|1793.72|30
1654384010000|2022-06-04 23:06:50|1800.01|1793.81|1800.01|1793.81|1800.09|1793.89|1799.96|1793.76|23
1654384020000|2022-06-04 23:07:00|1799.97|1793.77|1800.05|1793.85|1800.05|1793.85|1799.96|1793.76|18
1654384030000|2022-06-04 23:07:10|1800.03|1793.83|1800.09|1793.89|1800.09|1793.89|1799.99|1793.79|20
1654384040000|2022-06-04 23:07:20|1800.07|1793.87|1800.01|1793.81|1800.14|1793.94|1800|1793.8|19
1654384050000|2022-06-04 23:07:30|1800|1793.8|1800.11|1793.91|1800.11|1793.91|1799.99|1793.79|19
1654384060000|2022-06-04 23:07:40|1800.14|1793.94|1798.89|1792.69|1800.14|1793.94|1798.86|1792.66|23
1654384070000|2022-06-04 23:07:50|1798.95|1792.75|1798.66|1792.46|1799.12|1792.92|1798.6|1792.4|27
1654384080000|2022-06-04 23:08:00|1798.73|1792.53|1799.64|1793.44|1799.66|1793.46|1798.73|1792.53|27
1654384090000|2022-06-04 23:08:10|1799.65|1793.45|1799.35|1793.15|1799.78|1793.58|1799.3|1793.1|25
1654384100000|2022-06-04 23:08:20|1799.37|1793.17|1799.61|1793.41|1799.62|1793.42|1799.37|1793.17|24
1654384110000|2022-06-04 23:08:30|1799.6|1793.4|1799.56|1793.36|1799.68|1793.48|1799.49|1793.29|21
1654384120000|2022-06-04 23:08:40|1799.57|1793.37|1799.57|1793.37|1799.61|1793.41|1799.54|1793.34|21
1654384130000|2022-06-04 23:08:50|1799.56|1793.36|1799.52|1793.32|1799.6|1793.4|1799.5|1793.3|17
1654384140000|2022-06-04 23:09:00|1799.65|1793.45|1799.67|1793.47|1799.7|1793.5|1799.56|1793.36|20
1654384150000|2022-06-04 23:09:10|1799.69|1793.49|1799.24|1793.04|1799.69|1793.49|1799.24|1793.04|18
1654384160000|2022-06-04 23:09:20|1799.19|1792.99|1799.52|1793.32|1799.52|1793.32|1799.19|1792.99|21
1654384170000|2022-06-04 23:09:30|1799.55|1793.35|1799.52|1793.32|1799.57|1793.37|1799.47|1793.27|17
1654384180000|2022-06-04 23:09:40|1799.56|1793.36|1799.6|1793.4|1799.6|1793.4|1799.54|1793.34|21
1654384190000|2022-06-04 23:09:50|1799.61|1793.41|1800.12|1793.92|1800.19|1793.99|1799.61|1793.41|21
1654384200000|2022-06-04 23:10:00|1800.16|1793.96|1800.23|1794.03|1800.33|1794.13|1800.12|1793.92|23
1654384210000|2022-06-04 23:10:10|1800.24|1794.04|1800.29|1794.09|1800.34|1794.14|1800.23|1794.03|23
1654384220000|2022-06-04 23:10:20|1800.33|1794.13|1800.37|1794.17|1800.38|1794.18|1800.22|1794.02|22
1654384230000|2022-06-04 23:10:30|1800.38|1794.18|1800.25|1794.05|1800.38|1794.18|1800.25|1794.05|16
1654384240000|2022-06-04 23:10:40|1800.24|1794.04|1800.32|1794.12|1800.32|1794.12|1800.24|1794.04|23
1654384250000|2022-06-04 23:10:50|1800.33|1794.13|1800.86|1794.66|1800.86|1794.66|1800.32|1794.12|24
1654384260000|2022-06-04 23:11:00|1800.85|1794.65|1801.57|1795.37|1801.73|1795.53|1800.83|1794.63|33
1654384270000|2022-06-04 23:11:10|1801.52|1795.32|1801.85|1795.65|1801.85|1795.65|1800.99|1794.79|28
1654384280000|2022-06-04 23:11:20|1801.91|1795.71|1801.97|1795.77|1802.19|1795.99|1801.91|1795.71|24
1654384290000|2022-06-04 23:11:30|1801.99|1795.79|1802.17|1795.97|1802.38|1796.18|1801.97|1795.77|24
1654384300000|2022-06-04 23:11:40|1802.21|1796.01|1801.76|1795.56|1802.22|1796.02|1801.71|1795.51|28
1654384310000|2022-06-04 23:11:50|1801.77|1795.57|1801.86|1795.66|1801.88|1795.68|1801.7|1795.5|27
1654384320000|2022-06-04 23:12:00|1801.87|1795.67|1801.93|1795.73|1801.96|1795.76|1801.87|1795.67|7
1654384330000|2022-06-04 23:12:10|1801.94|1795.74|1801.98|1795.78|1802|1795.8|1801.94|1795.74|14
1654384340000|2022-06-04 23:12:20|1801.99|1795.79|1801.55|1795.35|1801.99|1795.79|1801.47|1795.27|14
1654384350000|2022-06-04 23:12:30|1801.68|1795.48|1801.9|1795.7|1801.92|1795.72|1801.61|1795.41|22
1654384360000|2022-06-04 23:12:40|1801.88|1795.68|1801.95|1795.75|1802.02|1795.82|1801.85|1795.65|21
1654384370000|2022-06-04 23:12:50|1801.91|1795.71|1801.56|1795.36|1801.96|1795.76|1801.56|1795.36|24
1654384380000|2022-06-04 23:13:00|1801.42|1795.22|1801.35|1795.15|1801.42|1795.22|1800.63|1794.43|26
1654384390000|2022-06-04 23:13:10|1801.36|1795.16|1801.71|1795.51|1801.73|1795.53|1801.36|1795.16|19
1654384400000|2022-06-04 23:13:20|1801.72|1795.52|1801.7|1795.5|1801.73|1795.53|1801.69|1795.49|15
1654384410000|2022-06-04 23:13:30|1801.63|1795.43|1801.72|1795.52|1801.73|1795.53|1801.6|1795.4|26
1654384420000|2022-06-04 23:13:40|1801.71|1795.51|1801.69|1795.49|1801.72|1795.52|1801.67|1795.47|14
1654384430000|2022-06-04 23:13:50|1801.71|1795.51|1801.48|1795.28|1801.72|1795.52|1801.46|1795.26|18
1654384440000|2022-06-04 23:14:00|1801.47|1795.27|1801.5|1795.3|1801.51|1795.31|1801.46|1795.26|20
1654384450000|2022-06-04 23:14:10|1801.49|1795.29|1801.42|1795.22|1801.49|1795.29|1801.39|1795.19|15
1654384460000|2022-06-04 23:14:20|1801.4|1795.2|1801.5|1795.3|1801.5|1795.3|1801.38|1795.18|17
1654384470000|2022-06-04 23:14:30|1801.51|1795.31|1801.41|1795.21|1801.51|1795.31|1801.31|1795.11|19
1654384480000|2022-06-04 23:14:40|1801.44|1795.24|1801.77|1795.57|1801.77|1795.57|1801.44|1795.24|15
1654384490000|2022-06-04 23:14:50|1801.76|1795.56|1801.73|1795.53|1801.76|1795.56|1801.71|1795.51|12
1654384500000|2022-06-04 23:15:00|1801.76|1795.56|1801.75|1795.55|1801.8|1795.6|1801.74|1795.54|18
1654384510000|2022-06-04 23:15:10|1801.76|1795.56|1802.03|1795.83|1802.37|1796.17|1801.76|1795.56|25
1654384520000|2022-06-04 23:15:20|1802.04|1795.84|1802.02|1795.82|1802.04|1795.84|1802.02|1795.82|9
1654384530000|2022-06-04 23:15:30|1802.04|1795.84|1801.37|1795.17|1802.06|1795.86|1801.36|1795.16|20
1654384540000|2022-06-04 23:15:40|1801.35|1795.15|1801.43|1795.23|1801.49|1795.29|1801.35|1795.15|24
1654384550000|2022-06-04 23:15:50|1801.42|1795.22|1801.47|1795.27|1801.47|1795.27|1801.39|1795.19|14
1654384560000|2022-06-04 23:16:00|1801.45|1795.25|1802.05|1795.85|1802.05|1795.85|1801.39|1795.19|22
1654384570000|2022-06-04 23:16:10|1802.06|1795.86|1802.16|1795.96|1802.17|1795.97|1802.05|1795.85|18
1654384580000|2022-06-04 23:16:20|1802.19|1795.99|1802.01|1795.81|1802.19|1795.99|1802.01|1795.81|23
1654384590000|2022-06-04 23:16:30|1801.9|1795.7|1801.9|1795.7|1801.93|1795.73|1801.84|1795.64|17
1654384600000|2022-06-04 23:16:40|1801.85|1795.65|1801.87|1795.67|1801.88|1795.68|1801.8|1795.6|13
1654384610000|2022-06-04 23:16:50|1801.89|1795.69|1801.53|1795.33|1801.92|1795.72|1801.53|1795.33|22
1654384620000|2022-06-04 23:17:00|1801.51|1795.31|1801.54|1795.34|1801.55|1795.35|1801.49|1795.29|8
1654384630000|2022-06-04 23:17:10|1801.53|1795.33|1800.69|1794.49|1801.53|1795.33|1800.55|1794.35|28
1654384640000|2022-06-04 23:17:20|1800.68|1794.48|1800.56|1794.36|1800.68|1794.48|1800.55|1794.35|19
1654384650000|2022-06-04 23:17:30|1800.66|1794.46|1800.86|1794.66|1800.97|1794.77|1800.66|1794.46|20
1654384660000|2022-06-04 23:17:40|1800.85|1794.65|1800.66|1794.46|1800.86|1794.66|1800.6|1794.4|23
1654384670000|2022-06-04 23:17:50|1800.68|1794.48|1800.69|1794.49|1800.71|1794.51|1800.66|1794.46|6
1654384680000|2022-06-04 23:18:00|1800.67|1794.47|1800.63|1794.43|1800.67|1794.47|1800.61|1794.41|8
1654384690000|2022-06-04 23:18:10|1800.62|1794.42|1800.6|1794.4|1800.63|1794.43|1800.59|1794.39|4
1654384700000|2022-06-04 23:18:20|1800.57|1794.37|1800.67|1794.47|1800.7|1794.5|1800.22|1794.02|24
1654384710000|2022-06-04 23:18:30|1800.47|1794.27|1799.98|1793.78|1800.48|1794.28|1799.98|1793.78|26
1654384720000|2022-06-04 23:18:40|1800|1793.8|1800.18|1793.98|1800.26|1794.06|1799.98|1793.78|28
1654384730000|2022-06-04 23:18:50|1800.26|1794.06|1800.05|1793.85|1800.28|1794.08|1800.01|1793.81|21
1654384740000|2022-06-04 23:19:00|1799.99|1793.79|1799.12|1792.92|1800.02|1793.82|1799.06|1792.86|28
1654384750000|2022-06-04 23:19:10|1799.13|1792.93|1797.55|1791.35|1799.52|1793.32|1797.36|1791.16|34
1654384760000|2022-06-04 23:19:20|1797.53|1791.33|1797.9|1791.7|1797.92|1791.72|1797.41|1791.21|31
1654384770000|2022-06-04 23:19:30|1797.93|1791.73|1798.33|1792.13|1798.59|1792.39|1797.81|1791.61|32
1654384780000|2022-06-04 23:19:40|1798.4|1792.2|1798.45|1792.25|1798.52|1792.32|1798.33|1792.13|21
1654384790000|2022-06-04 23:19:50|1798.47|1792.27|1798.4|1792.2|1798.51|1792.31|1798.36|1792.16|21
1654384800000|2022-06-04 23:20:00|1798.41|1792.21|1798.05|1791.85|1798.41|1792.21|1798.01|1791.81|26
1654384810000|2022-06-04 23:20:10|1798.01|1791.81|1798.02|1791.82|1798.14|1791.94|1797.99|1791.79|24
1654384820000|2022-06-04 23:20:20|1798.28|1792.08|1798.25|1792.05|1798.3|1792.1|1798.23|1792.03|17
1654384830000|2022-06-04 23:20:30|1798.27|1792.07|1798.19|1791.99|1798.27|1792.07|1798.19|1791.99|22
1654384840000|2022-06-04 23:20:40|1798.18|1791.98|1798.23|1792.03|1798.23|1792.03|1798.14|1791.94|28
1654384850000|2022-06-04 23:20:50|1798.24|1792.04|1798.23|1792.03|1798.25|1792.05|1798.2|1792|5
1654384860000|2022-06-04 23:21:00|1798.27|1792.07|1798.24|1792.04|1798.27|1792.07|1797.76|1791.56|20
1654384870000|2022-06-04 23:21:10|1798.23|1792.03|1797.96|1791.76|1798.25|1792.05|1797.94|1791.74|28
1654384880000|2022-06-04 23:21:20|1797.97|1791.77|1797.88|1791.68|1797.98|1791.78|1797.88|1791.68|26
1654384890000|2022-06-04 23:21:30|1797.89|1791.69|1798.08|1791.88|1798.23|1792.03|1797.88|1791.68|24
1654384900000|2022-06-04 23:21:40|1798.09|1791.89|1797.97|1791.77|1798.09|1791.89|1797.97|1791.77|16
1654384910000|2022-06-04 23:21:50|1797.98|1791.78|1797.98|1791.78|1798.07|1791.87|1797.91|1791.71|25
1654384920000|2022-06-04 23:22:00|1797.99|1791.79|1798.64|1792.44|1798.7|1792.5|1797.98|1791.78|34
1654384930000|2022-06-04 23:22:10|1798.63|1792.43|1798.78|1792.58|1798.79|1792.59|1798.62|1792.42|12
1654384940000|2022-06-04 23:22:20|1798.79|1792.59|1798.69|1792.49|1798.8|1792.6|1798.6|1792.4|20
1654384950000|2022-06-04 23:22:30|1798.7|1792.5|1798.76|1792.56|1798.78|1792.58|1798.7|1792.5|20
1654384960000|2022-06-04 23:22:40|1798.75|1792.55|1797.73|1791.53|1798.75|1792.55|1797.71|1791.51|18
1654384970000|2022-06-04 23:22:50|1797.71|1791.51|1798.24|1792.04|1798.24|1792.04|1797.71|1791.51|25
1654384980000|2022-06-04 23:23:00|1798.28|1792.08|1798.19|1791.99|1798.28|1792.08|1798.11|1791.91|24
1654384990000|2022-06-04 23:23:10|1798.2|1792|1798.3|1792.1|1798.41|1792.21|1798.2|1792|13
1654385000000|2022-06-04 23:23:20|1798.32|1792.12|1798.34|1792.14|1798.36|1792.16|1798.3|1792.1|14
1654385010000|2022-06-04 23:23:30|1798.35|1792.15|1798.32|1792.12|1798.44|1792.24|1798.32|1792.12|22
1654385020000|2022-06-04 23:23:40|1798.33|1792.13|1798.26|1792.06|1798.33|1792.13|1798.24|1792.04|11
1654385030000|2022-06-04 23:23:50|1798.24|1792.04|1797.14|1790.94|1798.24|1792.04|1797.14|1790.94|27
1654385040000|2022-06-04 23:24:00|1797.16|1790.96|1797.82|1791.62|1797.82|1791.62|1797.16|1790.96|22
1654385050000|2022-06-04 23:24:10|1797.99|1791.79|1798|1791.8|1798.06|1791.86|1797.95|1791.75|24
1654385060000|2022-06-04 23:24:20|1797.93|1791.73|1797.96|1791.76|1798.04|1791.84|1797.92|1791.72|23
1654385070000|2022-06-04 23:24:30|1798.06|1791.86|1798.02|1791.82|1798.08|1791.88|1797.94|1791.74|25
1654385080000|2022-06-04 23:24:40|1798.05|1791.85|1799.04|1792.84|1799.09|1792.89|1798.05|1791.85|22
1654385090000|2022-06-04 23:24:50|1799.07|1792.87|1799.12|1792.92|1799.16|1792.96|1799.07|1792.87|26
1654385100000|2022-06-04 23:25:00|1799.1|1792.9|1798.15|1791.95|1799.1|1792.9|1797.56|1791.36|25
1654385110000|2022-06-04 23:25:10|1798.13|1791.93|1797.81|1791.61|1798.66|1792.46|1797.79|1791.59|28
1654385120000|2022-06-04 23:25:20|1797.8|1791.6|1797.87|1791.67|1797.88|1791.68|1797.8|1791.6|23
1654385130000|2022-06-04 23:25:30|1797.88|1791.68|1798.49|1792.29|1798.53|1792.33|1797.87|1791.67|22
1654385140000|2022-06-04 23:25:40|1798.47|1792.27|1797.82|1791.62|1798.47|1792.27|1797.82|1791.62|30
1654385150000|2022-06-04 23:25:50|1797.83|1791.63|1797.9|1791.7|1797.98|1791.78|1797.79|1791.59|22
1654385160000|2022-06-04 23:26:00|1797.89|1791.69|1799.16|1792.96|1799.99|1793.79|1797.87|1791.67|26
1654385170000|2022-06-04 23:26:10|1799.13|1792.93|1798.95|1792.75|1799.13|1792.93|1798.63|1792.43|26
1654385180000|2022-06-04 23:26:20|1798.92|1792.72|1798.93|1792.73|1798.97|1792.77|1798.77|1792.57|26
1654385190000|2022-06-04 23:26:30|1798.85|1792.65|1798.65|1792.45|1798.93|1792.73|1798.43|1792.23|25
1654385200000|2022-06-04 23:26:40|1798.64|1792.44|1798.59|1792.39|1798.64|1792.44|1798.5|1792.3|24
1654385210000|2022-06-04 23:26:50|1798.6|1792.4|1798.48|1792.28|1798.63|1792.43|1798.42|1792.22|27
1654385220000|2022-06-04 23:27:00|1798.49|1792.29|1798.73|1792.53|1798.73|1792.53|1798.49|1792.29|19
1654385230000|2022-06-04 23:27:10|1798.76|1792.56|1799.48|1793.28|1799.57|1793.37|1798.76|1792.56|19
1654385240000|2022-06-04 23:27:20|1799.49|1793.29|1798.79|1792.59|1799.5|1793.3|1798.79|1792.59|27
1654385250000|2022-06-04 23:27:30|1798.82|1792.62|1798.71|1792.51|1798.82|1792.62|1798.67|1792.47|25
1654385260000|2022-06-04 23:27:40|1798.72|1792.52|1798.8|1792.6|1798.82|1792.62|1798.71|1792.51|15
1654385270000|2022-06-04 23:27:50|1798.83|1792.63|1798.77|1792.57|1798.83|1792.63|1798.71|1792.51|20
1654385280000|2022-06-04 23:28:00|1798.78|1792.58|1798.53|1792.33|1798.83|1792.63|1798.47|1792.27|26
1654385290000|2022-06-04 23:28:10|1798.51|1792.31|1799.17|1792.97|1799.44|1793.24|1798.51|1792.31|28
1654385300000|2022-06-04 23:28:20|1799.18|1792.98|1799.24|1793.04|1799.29|1793.09|1799.18|1792.98|23
1654385310000|2022-06-04 23:28:30|1799.25|1793.05|1799.28|1793.08|1799.29|1793.09|1799.22|1793.02|12
1654385320000|2022-06-04 23:28:40|1799.29|1793.09|1799.13|1792.93|1799.3|1793.1|1799.13|1792.93|16
1654385330000|2022-06-04 23:28:50|1799.1|1792.9|1799.17|1792.97|1799.28|1793.08|1799.09|1792.89|20
1654385340000|2022-06-04 23:29:00|1799.18|1792.98|1799.12|1792.92|1799.18|1792.98|1799.05|1792.85|14
1654385350000|2022-06-04 23:29:10|1799.13|1792.93|1798.88|1792.68|1799.13|1792.93|1798.83|1792.63|20
1654385360000|2022-06-04 23:29:20|1798.89|1792.69|1798.88|1792.68|1798.91|1792.71|1798.86|1792.66|19
1654385370000|2022-06-04 23:29:30|1798.86|1792.66|1798.81|1792.61|1798.91|1792.71|1798.77|1792.57|18
1654385380000|2022-06-04 23:29:40|1798.82|1792.62|1798.47|1792.27|1798.83|1792.63|1798.21|1792.01|21
1654385390000|2022-06-04 23:29:50|1798.48|1792.28|1798.6|1792.4|1798.64|1792.44|1798.48|1792.28|23
1654385400000|2022-06-04 23:30:00|1798.62|1792.42|1800.16|1793.96|1800.46|1794.26|1798.55|1792.35|35
1654385410000|2022-06-04 23:30:10|1800.14|1793.94|1800.23|1794.03|1800.32|1794.12|1800.12|1793.92|26
1654385420000|2022-06-04 23:30:20|1800.25|1794.05|1800.24|1794.04|1800.28|1794.08|1800.22|1794.02|17
1654385430000|2022-06-04 23:30:30|1800.23|1794.03|1800.32|1794.12|1800.39|1794.19|1800.22|1794.02|20
1654385440000|2022-06-04 23:30:40|1800.31|1794.11|1800.33|1794.13|1800.36|1794.16|1800.3|1794.1|19
1654385450000|2022-06-04 23:30:50|1800.17|1793.97|1800.3|1794.1|1800.38|1794.18|1799.99|1793.79|28
1654385460000|2022-06-04 23:31:00|1800.31|1794.11|1800.27|1794.07|1800.31|1794.11|1800.15|1793.95|12
1654385470000|2022-06-04 23:31:10|1800.26|1794.06|1800.4|1794.2|1800.45|1794.25|1800.17|1793.97|20
1654385480000|2022-06-04 23:31:20|1800.38|1794.18|1800.39|1794.19|1800.41|1794.21|1800.37|1794.17|10
1654385490000|2022-06-04 23:31:30|1800.44|1794.24|1800.22|1794.02|1800.44|1794.24|1800.18|1793.98|23
1654385500000|2022-06-04 23:31:40|1800.2|1794|1800.03|1793.83|1800.27|1794.07|1799.98|1793.78|18
1654385510000|2022-06-04 23:31:50|1800.02|1793.82|1800.08|1793.88|1800.08|1793.88|1799.99|1793.79|15
1654385520000|2022-06-04 23:32:00|1800.06|1793.86|1800.79|1794.59|1800.79|1794.59|1800.04|1793.84|28
1654385530000|2022-06-04 23:32:10|1800.78|1794.58|1800.89|1794.69|1800.89|1794.69|1800.78|1794.58|20
1654385540000|2022-06-04 23:32:20|1800.86|1794.66|1800.81|1794.61|1801.08|1794.88|1800.51|1794.31|17
1654385550000|2022-06-04 23:32:30|1800.84|1794.64|1800.83|1794.63|1800.91|1794.71|1800.83|1794.63|12
1654385560000|2022-06-04 23:32:40|1800.85|1794.65|1800.87|1794.67|1800.89|1794.69|1800.83|1794.63|21
1654385570000|2022-06-04 23:32:50|1800.84|1794.64|1800.8|1794.6|1800.85|1794.65|1800.7|1794.5|18
1654385580000|2022-06-04 23:33:00|1800.81|1794.61|1800.7|1794.5|1800.83|1794.63|1800.66|1794.46|22
1654385590000|2022-06-04 23:33:10|1800.65|1794.45|1800.75|1794.55|1800.78|1794.58|1800.65|1794.45|18
1654385600000|2022-06-04 23:33:20|1800.7|1794.5|1800.68|1794.48|1800.77|1794.57|1800.66|1794.46|12
1654385610000|2022-06-04 23:33:30|1800.66|1794.46|1800.71|1794.51|1800.71|1794.51|1800.66|1794.46|21
1654385620000|2022-06-04 23:33:40|1800.69|1794.49|1800.66|1794.46|1800.71|1794.51|1800.63|1794.43|23
1654385630000|2022-06-04 23:33:50|1800.67|1794.47|1800.68|1794.48|1800.68|1794.48|1800.64|1794.44|14
1654385640000|2022-06-04 23:34:00|1800.69|1794.49|1801.33|1795.13|1801.33|1795.13|1800.27|1794.07|26
1654385650000|2022-06-04 23:34:10|1801.36|1795.16|1801.05|1794.85|1801.6|1795.4|1801.05|1794.85|30
1654385660000|2022-06-04 23:34:20|1801.02|1794.82|1801.01|1794.81|1801.04|1794.84|1801|1794.8|12
1654385670000|2022-06-04 23:34:30|1800.99|1794.79|1801.11|1794.91|1801.11|1794.91|1800.99|1794.79|14
1654385680000|2022-06-04 23:34:40|1801.1|1794.9|1801.1|1794.9|1801.12|1794.92|1801.1|1794.9|11
1654385690000|2022-06-04 23:34:50|1801.11|1794.91|1801.36|1795.16|1801.36|1795.16|1801.07|1794.87|21
1654385700000|2022-06-04 23:35:00|1801.37|1795.17|1801.19|1794.99|1801.42|1795.22|1801.09|1794.89|24
1654385710000|2022-06-04 23:35:10|1801.21|1795.01|1801.26|1795.06|1801.3|1795.1|1801.15|1794.95|20
1654385720000|2022-06-04 23:35:20|1801.28|1795.08|1801.1|1794.9|1801.28|1795.08|1801.1|1794.9|17
1654385730000|2022-06-04 23:35:30|1801.11|1794.91|1801.21|1795.01|1801.21|1795.01|1801.08|1794.88|30
1654385740000|2022-06-04 23:35:40|1801.2|1795|1801.17|1794.97|1801.25|1795.05|1801.05|1794.85|18
1654385750000|2022-06-04 23:35:50|1801.16|1794.96|1801.06|1794.86|1801.19|1794.99|1801.04|1794.84|16
1654385760000|2022-06-04 23:36:00|1801.05|1794.85|1800.81|1794.61|1801.07|1794.87|1800.81|1794.61|30
1654385770000|2022-06-04 23:36:10|1800.83|1794.63|1800.96|1794.76|1801.01|1794.81|1800.83|1794.63|18
1654385780000|2022-06-04 23:36:20|1800.94|1794.74|1800.89|1794.69|1800.95|1794.75|1800.89|1794.69|25
1654385790000|2022-06-04 23:36:30|1800.9|1794.7|1800.87|1794.67|1800.9|1794.7|1800.86|1794.66|12
1654385800000|2022-06-04 23:36:40|1800.91|1794.71|1800.91|1794.71|1800.92|1794.72|1800.84|1794.64|22
1654385810000|2022-06-04 23:36:50|1800.9|1794.7|1800.93|1794.73|1800.93|1794.73|1800.87|1794.67|18
1654385820000|2022-06-04 23:37:00|1800.9|1794.7|1801.45|1795.25|1801.47|1795.27|1800.88|1794.68|20
1654385830000|2022-06-04 23:37:10|1801.41|1795.21|1800.99|1794.79|1801.41|1795.21|1800.99|1794.79|34
1654385840000|2022-06-04 23:37:20|1801|1794.8|1801.02|1794.82|1801.06|1794.86|1800.98|1794.78|21
1654385850000|2022-06-04 23:37:30|1801.03|1794.83|1801.04|1794.84|1801.07|1794.87|1801.02|1794.82|17
1654385860000|2022-06-04 23:37:40|1801.01|1794.81|1801.02|1794.82|1801.04|1794.84|1800.98|1794.78|10
1654385870000|2022-06-04 23:37:50|1801.03|1794.83|1801.02|1794.82|1801.05|1794.85|1801|1794.8|15
1654385880000|2022-06-04 23:38:00|1801.01|1794.81|1801.04|1794.84|1801.08|1794.88|1800.98|1794.78|18
1654385890000|2022-06-04 23:38:10|1801.02|1794.82|1800.88|1794.68|1801.04|1794.84|1800.86|1794.66|17
1654385900000|2022-06-04 23:38:20|1800.89|1794.69|1801.04|1794.84|1801.05|1794.85|1800.81|1794.61|32
1654385910000|2022-06-04 23:38:30|1800.97|1794.77|1800.93|1794.73|1800.98|1794.78|1800.91|1794.71|14
1654385920000|2022-06-04 23:38:40|1800.96|1794.76|1800.95|1794.75|1800.96|1794.76|1800.9|1794.7|16
1654385930000|2022-06-04 23:38:50|1800.97|1794.77|1800.9|1794.7|1800.97|1794.77|1800.88|1794.68|17
1654385940000|2022-06-04 23:39:00|1800.89|1794.69|1800.49|1794.29|1800.9|1794.7|1800.47|1794.27|25
1654385950000|2022-06-04 23:39:10|1800.48|1794.28|1800.52|1794.32|1800.58|1794.38|1800.32|1794.12|29
1654385960000|2022-06-04 23:39:20|1800.53|1794.33|1800.42|1794.22|1800.57|1794.37|1800.39|1794.19|22
1654385970000|2022-06-04 23:39:30|1800.35|1794.15|1800.42|1794.22|1800.45|1794.25|1800.34|1794.14|20
1654385980000|2022-06-04 23:39:40|1800.41|1794.21|1801.34|1795.14|1801.61|1795.41|1800.35|1794.15|28
1654385990000|2022-06-04 23:39:50|1801.33|1795.13|1800.43|1794.23|1801.33|1795.13|1800.43|1794.23|28
1654386000000|2022-06-04 23:40:00|1800.51|1794.31|1800.49|1794.29|1800.58|1794.38|1800.48|1794.28|10
1654386010000|2022-06-04 23:40:10|1800.48|1794.28|1800.38|1794.18|1800.48|1794.28|1800.34|1794.14|16
1654386020000|2022-06-04 23:40:20|1800.37|1794.17|1800.41|1794.21|1800.45|1794.25|1800.36|1794.16|18
1654386030000|2022-06-04 23:40:30|1800.4|1794.2|1800.44|1794.24|1800.45|1794.25|1800.38|1794.18|15
1654386040000|2022-06-04 23:40:40|1800.45|1794.25|1800.96|1794.76|1800.96|1794.76|1800.43|1794.23|26
1654386050000|2022-06-04 23:40:50|1800.94|1794.74|1800.91|1794.71|1801.01|1794.81|1800.87|1794.67|18
1654386060000|2022-06-04 23:41:00|1800.86|1794.66|1800.66|1794.46|1800.91|1794.71|1800.64|1794.44|20
1654386070000|2022-06-04 23:41:10|1800.67|1794.47|1800.6|1794.4|1800.68|1794.48|1800.59|1794.39|10
1654386080000|2022-06-04 23:41:20|1800.61|1794.41|1800.97|1794.77|1801.04|1794.84|1800.59|1794.39|26
1654386090000|2022-06-04 23:41:30|1800.96|1794.76|1800.96|1794.76|1800.97|1794.77|1800.74|1794.54|25
1654386100000|2022-06-04 23:41:40|1800.95|1794.75|1800.99|1794.79|1801.01|1794.81|1800.89|1794.69|13
1654386110000|2022-06-04 23:41:50|1800.97|1794.77|1800.96|1794.76|1800.99|1794.79|1800.92|1794.72|19
1654386120000|2022-06-04 23:42:00|1800.97|1794.77|1800.4|1794.2|1801|1794.8|1800.4|1794.2|16
1654386130000|2022-06-04 23:42:10|1800.49|1794.29|1800.19|1793.99|1800.5|1794.3|1800.19|1793.99|19
1654386140000|2022-06-04 23:42:20|1800.22|1794.02|1800.01|1793.81|1800.22|1794.02|1799.86|1793.66|24
1654386150000|2022-06-04 23:42:30|1799.99|1793.79|1800.25|1794.05|1800.48|1794.28|1799.96|1793.76|20
1654386160000|2022-06-04 23:42:40|1800.26|1794.06|1800.31|1794.11|1800.32|1794.12|1800.26|1794.06|10
1654386170000|2022-06-04 23:42:50|1800.32|1794.12|1800.4|1794.2|1800.4|1794.2|1800.29|1794.09|20
1654386180000|2022-06-04 23:43:00|1800.38|1794.18|1800.35|1794.15|1800.38|1794.18|1800.28|1794.08|17
1654386190000|2022-06-04 23:43:10|1800.32|1794.12|1800.12|1793.92|1800.35|1794.15|1800.08|1793.88|25
1654386200000|2022-06-04 23:43:20|1800.11|1793.91|1800.11|1793.91|1800.24|1794.04|1799.99|1793.79|31
1654386210000|2022-06-04 23:43:30|1800.15|1793.95|1800.11|1793.91|1800.18|1793.98|1800.1|1793.9|24
1654386220000|2022-06-04 23:43:40|1800.06|1793.86|1800.08|1793.88|1800.1|1793.9|1800|1793.8|21
1654386230000|2022-06-04 23:43:50|1800.06|1793.86|1800.04|1793.84|1800.2|1794|1800.04|1793.84|18
1654386240000|2022-06-04 23:44:00|1800|1793.8|1800|1793.8|1800.04|1793.84|1799.92|1793.72|22
1654386250000|2022-06-04 23:44:10|1800.02|1793.82|1800.06|1793.86|1800.09|1793.89|1799.94|1793.74|20
1654386260000|2022-06-04 23:44:20|1800.05|1793.85|1801.06|1794.86|1801.12|1794.92|1800|1793.8|16
1654386270000|2022-06-04 23:44:30|1801.04|1794.84|1800.78|1794.58|1801.04|1794.84|1800.78|1794.58|19
1654386280000|2022-06-04 23:44:40|1800.79|1794.59|1800.75|1794.55|1800.83|1794.63|1800.66|1794.46|22
1654386290000|2022-06-04 23:44:50|1800.76|1794.56|1800.85|1794.65|1800.97|1794.77|1800.67|1794.47|32
1654386300000|2022-06-04 23:45:00|1800.83|1794.63|1800.7|1794.5|1800.9|1794.7|1800.24|1794.04|24
1654386310000|2022-06-04 23:45:10|1800.68|1794.48|1800.5|1794.3|1800.75|1794.55|1800.38|1794.18|28
1654386320000|2022-06-04 23:45:20|1800.51|1794.31|1800.9|1794.7|1801.12|1794.92|1800.51|1794.31|28
1654386330000|2022-06-04 23:45:30|1800.91|1794.71|1800.34|1794.14|1800.92|1794.72|1800.3|1794.1|27
1654386340000|2022-06-04 23:45:40|1800.35|1794.15|1800.5|1794.3|1800.51|1794.31|1800.32|1794.12|20
1654386350000|2022-06-04 23:45:50|1800.47|1794.27|1800.52|1794.32|1800.52|1794.32|1800.43|1794.23|19
1654386360000|2022-06-04 23:46:00|1800.51|1794.31|1800.48|1794.28|1800.51|1794.31|1800.41|1794.21|17
1654386370000|2022-06-04 23:46:10|1800.49|1794.29|1800.49|1794.29|1800.5|1794.3|1800.45|1794.25|23
1654386380000|2022-06-04 23:46:20|1800.48|1794.28|1800.46|1794.26|1800.52|1794.32|1800.43|1794.23|21
1654386400000|2022-06-04 23:46:40|1800.44|1794.24|1800.14|1793.94|1800.45|1794.25|1800.11|1793.91|23
1654386410000|2022-06-04 23:46:50|1800.16|1793.96|1799.93|1793.73|1800.16|1793.96|1799.93|1793.73|13
1654386420000|2022-06-04 23:47:00|1799.92|1793.72|1799.72|1793.52|1799.92|1793.72|1799.72|1793.52|24
1654386430000|2022-06-04 23:47:10|1799.75|1793.55|1799.76|1793.56|1799.8|1793.6|1799.71|1793.51|25
1654386440000|2022-06-04 23:47:20|1799.77|1793.57|1799.84|1793.64|1799.86|1793.66|1799.77|1793.57|16
1654386450000|2022-06-04 23:47:30|1799.83|1793.63|1799.75|1793.55|1799.84|1793.64|1799.75|1793.55|10
1654386460000|2022-06-04 23:47:40|1799.73|1793.53|1798.93|1792.73|1799.76|1793.56|1798.93|1792.73|24
1654386470000|2022-06-04 23:47:50|1798.89|1792.69|1798.99|1792.79|1798.99|1792.79|1798.84|1792.64|22
1654386480000|2022-06-04 23:48:00|1799.01|1792.81|1799.06|1792.86|1799.09|1792.89|1799|1792.8|21
1654386490000|2022-06-04 23:48:10|1799.07|1792.87|1799.7|1793.5|1799.74|1793.54|1799.06|1792.86|19
1654386500000|2022-06-04 23:48:20|1799.65|1793.45|1801.42|1795.22|1801.45|1795.25|1799.62|1793.42|30
1654386510000|2022-06-04 23:48:30|1801.43|1795.23|1801.9|1795.7|1801.9|1795.7|1801.35|1795.15|25
1654386520000|2022-06-04 23:48:40|1801.91|1795.71|1802.8|1796.6|1802.82|1796.62|1801.9|1795.7|19
1654386530000|2022-06-04 23:48:50|1802.89|1796.69|1803.54|1797.34|1804.14|1797.94|1802.89|1796.69|29
1654386540000|2022-06-04 23:49:00|1803.49|1797.29|1803.02|1796.82|1803.51|1797.31|1803.02|1796.82|29
1654386550000|2022-06-04 23:49:10|1802.98|1796.78|1803.34|1797.14|1803.49|1797.29|1802.89|1796.69|25
1654386560000|2022-06-04 23:49:20|1803.33|1797.13|1803.23|1797.03|1803.36|1797.16|1803.17|1796.97|27
1654386570000|2022-06-04 23:49:30|1803.25|1797.05|1803.19|1796.99|1803.25|1797.05|1803.16|1796.96|17
1654386580000|2022-06-04 23:49:40|1803.18|1796.98|1803.16|1796.96|1803.29|1797.09|1803.16|1796.96|15
1654386590000|2022-06-04 23:49:50|1803.08|1796.88|1803.19|1796.99|1803.19|1796.99|1803.08|1796.88|23
1654386600000|2022-06-04 23:50:00|1803.21|1797.01|1803.34|1797.14|1803.44|1797.24|1803.21|1797.01|21
1654386610000|2022-06-04 23:50:10|1803.3|1797.1|1802.96|1796.76|1803.3|1797.1|1802.93|1796.73|22
1654386620000|2022-06-04 23:50:20|1802.95|1796.75|1802.91|1796.71|1802.96|1796.76|1802.88|1796.68|20
1654386630000|2022-06-04 23:50:30|1802.9|1796.7|1802.87|1796.67|1802.97|1796.77|1802.84|1796.64|16
1654386640000|2022-06-04 23:50:40|1802.86|1796.66|1803.22|1797.02|1803.31|1797.11|1802.83|1796.63|26
1654386650000|2022-06-04 23:50:50|1803.28|1797.08|1803.31|1797.11|1803.37|1797.17|1803.21|1797.01|26
1654386660000|2022-06-04 23:51:00|1803.33|1797.13|1803.24|1797.04|1803.37|1797.17|1803.24|1797.04|17
1654386670000|2022-06-04 23:51:10|1803.25|1797.05|1803.29|1797.09|1803.37|1797.17|1803.25|1797.05|20
1654386680000|2022-06-04 23:51:20|1803.28|1797.08|1803.32|1797.12|1803.35|1797.15|1803.1|1796.9|27
1654386690000|2022-06-04 23:51:30|1803.33|1797.13|1803.35|1797.15|1803.36|1797.16|1803.32|1797.12|12
1654386700000|2022-06-04 23:51:40|1803.34|1797.14|1803.33|1797.13|1803.36|1797.16|1803.32|1797.12|18
1654386710000|2022-06-04 23:51:50|1803.32|1797.12|1803.38|1797.18|1803.38|1797.18|1803.32|1797.12|17
1654386720000|2022-06-04 23:52:00|1803.4|1797.2|1803.27|1797.07|1803.58|1797.38|1803.21|1797.01|26
1654386730000|2022-06-04 23:52:10|1803.3|1797.1|1803.41|1797.21|1803.56|1797.36|1803.3|1797.1|22
1654386740000|2022-06-04 23:52:20|1803.38|1797.18|1803.46|1797.26|1803.47|1797.27|1803.19|1796.99|19
1654386750000|2022-06-04 23:52:30|1803.41|1797.21|1803.36|1797.16|1803.46|1797.26|1803.35|1797.15|18
1654386760000|2022-06-04 23:52:40|1803.42|1797.22|1803.44|1797.24|1803.47|1797.27|1803.38|1797.18|20
1654386770000|2022-06-04 23:52:50|1803.46|1797.26|1804.59|1798.39|1804.67|1798.47|1803.46|1797.26|31
1654386780000|2022-06-04 23:53:00|1804.62|1798.42|1804.54|1798.34|1804.71|1798.51|1804.54|1798.34|27
1654386790000|2022-06-04 23:53:10|1804.53|1798.33|1804.24|1798.04|1804.62|1798.42|1804.1|1797.9|27
1654386800000|2022-06-04 23:53:20|1804.27|1798.07|1804.23|1798.03|1804.27|1798.07|1804.16|1797.96|26
1654386810000|2022-06-04 23:53:30|1804.27|1798.07|1804.19|1797.99|1804.28|1798.08|1804.08|1797.88|26
1654386820000|2022-06-04 23:53:40|1804.18|1797.98|1804.04|1797.84|1804.18|1797.98|1803.97|1797.77|24
1654386830000|2022-06-04 23:53:50|1804.02|1797.82|1804.23|1798.03|1804.23|1798.03|1804.02|1797.82|24
1654386840000|2022-06-04 23:54:00|1804.22|1798.02|1803.63|1797.43|1804.23|1798.03|1803.63|1797.43|24
1654386850000|2022-06-04 23:54:10|1803.64|1797.44|1803.66|1797.46|1803.66|1797.46|1803.63|1797.43|14
1654386860000|2022-06-04 23:54:20|1803.68|1797.48|1803.83|1797.63|1803.94|1797.74|1803.68|1797.48|25
1654386870000|2022-06-04 23:54:30|1804.07|1797.87|1804.09|1797.89|1804.22|1798.02|1804|1797.8|28
1654386880000|2022-06-04 23:54:40|1804.1|1797.9|1804.17|1797.97|1804.2|1798|1804.01|1797.81|20
1654386890000|2022-06-04 23:54:50|1804.18|1797.98|1804.5|1798.3|1804.5|1798.3|1804.17|1797.97|16
1654386900000|2022-06-04 23:55:00|1804.51|1798.31|1804.56|1798.36|1804.62|1798.42|1804.46|1798.26|20
1654386910000|2022-06-04 23:55:10|1804.58|1798.38|1804.54|1798.34|1804.62|1798.42|1804.54|1798.34|21
1654386920000|2022-06-04 23:55:20|1804.57|1798.37|1804.51|1798.31|1804.6|1798.4|1804.42|1798.22|19
1654386930000|2022-06-04 23:55:30|1804.49|1798.29|1804.67|1798.47|1804.74|1798.54|1804.49|1798.29|29
1654386940000|2022-06-04 23:55:40|1804.64|1798.44|1805.14|1798.94|1805.16|1798.96|1804.64|1798.44|29
1654386950000|2022-06-04 23:55:50|1805.17|1798.97|1806.02|1799.82|1806.09|1799.89|1805.16|1798.96|34
1654386960000|2022-06-04 23:56:00|1806.01|1799.81|1806.17|1799.97|1806.39|1800.19|1806.01|1799.81|34
1654386970000|2022-06-04 23:56:10|1806.18|1799.98|1806.05|1799.85|1806.23|1800.03|1805.78|1799.58|27
1654386980000|2022-06-04 23:56:20|1806.04|1799.84|1805.46|1799.26|1806.05|1799.85|1805.43|1799.23|29
1654386990000|2022-06-04 23:56:30|1805.48|1799.28|1805.66|1799.46|1805.75|1799.55|1805.48|1799.28|22
1654387000000|2022-06-04 23:56:40|1805.68|1799.48|1804.7|1798.5|1805.68|1799.48|1804.7|1798.5|27
1654387010000|2022-06-04 23:56:50|1804.72|1798.52|1804.79|1798.59|1804.8|1798.6|1804.53|1798.33|28
1654387020000|2022-06-04 23:57:00|1804.78|1798.58|1804.84|1798.64|1804.85|1798.65|1804.74|1798.54|25
1654387030000|2022-06-04 23:57:10|1804.85|1798.65|1805.56|1799.36|1805.62|1799.42|1804.81|1798.61|21
1654387040000|2022-06-04 23:57:20|1805.57|1799.37|1805.44|1799.24|1805.57|1799.37|1805.43|1799.23|18
1654387050000|2022-06-04 23:57:30|1805.43|1799.23|1805.71|1799.51|1805.72|1799.52|1805.11|1798.91|23
1654387060000|2022-06-04 23:57:40|1805.72|1799.52|1805.4|1799.2|1805.72|1799.52|1805.4|1799.2|29
1654387070000|2022-06-04 23:57:50|1805.36|1799.16|1805.29|1799.09|1805.36|1799.16|1805.28|1799.08|20
1654387080000|2022-06-04 23:58:00|1805.3|1799.1|1806.4|1800.2|1806.57|1800.37|1805.22|1799.02|25
1654387090000|2022-06-04 23:58:10|1806.34|1800.14|1806.1|1799.9|1806.38|1800.18|1806.1|1799.9|21
1654387100000|2022-06-04 23:58:20|1806.13|1799.93|1806.15|1799.95|1806.28|1800.08|1806.13|1799.93|28
1654387110000|2022-06-04 23:58:30|1806.2|1800|1806.2|1800|1806.28|1800.08|1806.17|1799.97|25
1654387120000|2022-06-04 23:58:40|1806.19|1799.99|1806.31|1800.11|1806.31|1800.11|1806.1|1799.9|28
1654387130000|2022-06-04 23:58:50|1806.28|1800.08|1806.35|1800.15|1806.36|1800.16|1806.21|1800.01|27
1654387140000|2022-06-04 23:59:00|1806.34|1800.14|1806.3|1800.1|1806.42|1800.22|1806.24|1800.04|33
1654387150000|2022-06-04 23:59:10|1806.31|1800.11|1806.44|1800.24|1806.48|1800.28|1806.28|1800.08|28
1654387160000|2022-06-04 23:59:20|1806.46|1800.26|1806.6|1800.4|1806.74|1800.54|1806.46|1800.26|23
1654387170000|2022-06-04 23:59:30|1806.62|1800.42|1806.67|1800.47|1806.73|1800.53|1806.58|1800.38|24
1654387180000|2022-06-04 23:59:40|1806.66|1800.46|1806.68|1800.48|1806.72|1800.52|1806.61|1800.41|23
1654387190000|2022-06-04 23:59:50|1806.69|1800.49|1806.57|1800.37|1806.73|1800.53|1806.51|1800.31|28
1654387200000|2022-06-05 00:00:00|1806.51|1800.31|1806.67|1800.47|1806.67|1800.47|1806.5|1800.3|25
1654387210000|2022-06-05 00:00:10|1806.66|1800.46|1809.42|1803.22|1809.42|1803.22|1806.63|1800.43|26
1654387220000|2022-06-05 00:00:20|1809.61|1803.41|1808.22|1802.02|1809.68|1803.48|1808.22|1802.02|36
1654387230000|2022-06-05 00:00:30|1807.9|1801.7|1808.13|1801.93|1808.2|1802|1807.73|1801.53|33
1654387240000|2022-06-05 00:00:40|1808.18|1801.98|1807.65|1801.45|1808.19|1801.99|1807.63|1801.43|29
1654387250000|2022-06-05 00:00:50|1807.62|1801.42|1807.43|1801.23|1807.64|1801.44|1807.41|1801.21|22
1654387260000|2022-06-05 00:01:00|1807.23|1801.03|1806.97|1800.77|1807.43|1801.23|1806.88|1800.68|28
1654387270000|2022-06-05 00:01:10|1806.98|1800.78|1807.11|1800.91|1807.15|1800.95|1806.93|1800.73|19
1654387280000|2022-06-05 00:01:20|1807.12|1800.92|1807.04|1800.84|1807.16|1800.96|1807.04|1800.84|25
1654387290000|2022-06-05 00:01:30|1807.01|1800.81|1806.45|1800.25|1807.03|1800.83|1806.43|1800.23|31
1654387300000|2022-06-05 00:01:40|1806.47|1800.27|1807|1800.8|1807.07|1800.87|1806.41|1800.21|29
1654387310000|2022-06-05 00:01:50|1806.99|1800.79|1806.91|1800.71|1807.02|1800.82|1806.85|1800.65|29
1654387320000|2022-06-05 00:02:00|1806.88|1800.68|1806.35|1800.15|1806.88|1800.68|1806.35|1800.15|29
1654387330000|2022-06-05 00:02:10|1806.34|1800.14|1806.31|1800.11|1806.38|1800.18|1806.26|1800.06|25
1654387340000|2022-06-05 00:02:20|1806.32|1800.12|1806.24|1800.04|1806.32|1800.12|1806.18|1799.98|26
1654387350000|2022-06-05 00:02:30|1806.2|1800|1806.49|1800.29|1806.71|1800.51|1806.05|1799.85|33
1654387360000|2022-06-05 00:02:40|1806.47|1800.27|1807.15|1800.95|1807.15|1800.95|1806.41|1800.21|31
1654387370000|2022-06-05 00:02:50|1807.14|1800.94|1807.4|1801.2|1807.46|1801.26|1807.13|1800.93|24
1654387380000|2022-06-05 00:03:00|1807.41|1801.21|1807.42|1801.22|1807.52|1801.32|1807.01|1800.81|26
1654387390000|2022-06-05 00:03:10|1807.43|1801.23|1807.47|1801.27|1807.51|1801.31|1807.42|1801.22|26
1654387400000|2022-06-05 00:03:20|1807.48|1801.28|1807.38|1801.18|1807.49|1801.29|1807.38|1801.18|20
1654387410000|2022-06-05 00:03:30|1807.4|1801.2|1807.33|1801.13|1807.44|1801.24|1807.22|1801.02|21
1654387420000|2022-06-05 00:03:40|1807.34|1801.14|1807.11|1800.91|1807.39|1801.19|1807.1|1800.9|17
1654387430000|2022-06-05 00:03:50|1807.07|1800.87|1806.67|1800.47|1807.07|1800.87|1806.67|1800.47|31
1654387440000|2022-06-05 00:04:00|1806.65|1800.45|1806.25|1800.05|1806.66|1800.46|1806.25|1800.05|25
1654387450000|2022-06-05 00:04:10|1806.21|1800.01|1805.5|1799.3|1806.21|1800.01|1805.47|1799.27|32
1654387460000|2022-06-05 00:04:20|1805.47|1799.27|1805.5|1799.3|1805.62|1799.42|1805.45|1799.25|23
1654387470000|2022-06-05 00:04:30|1805.45|1799.25|1805.3|1799.1|1805.45|1799.25|1805.18|1798.98|28
1654387480000|2022-06-05 00:04:40|1805.46|1799.26|1805.32|1799.12|1806.13|1799.93|1805.1|1798.9|33
1654387490000|2022-06-05 00:04:50|1805.56|1799.36|1805.66|1799.46|1805.82|1799.62|1805.56|1799.36|33
1654387500000|2022-06-05 00:05:00|1805.69|1799.49|1805.79|1799.59|1805.79|1799.59|1805.59|1799.39|24
1654387510000|2022-06-05 00:05:10|1805.72|1799.52|1805.59|1799.39|1805.72|1799.52|1805.52|1799.32|24
1654387520000|2022-06-05 00:05:20|1805.58|1799.38|1805.68|1799.48|1805.68|1799.48|1805.57|1799.37|24
1654387530000|2022-06-05 00:05:30|1805.69|1799.49|1805.99|1799.79|1806.13|1799.93|1805.69|1799.49|21
1654387540000|2022-06-05 00:05:40|1806|1799.8|1805.83|1799.63|1806.03|1799.83|1805.68|1799.48|18
1654387550000|2022-06-05 00:05:50|1805.84|1799.64|1805.81|1799.61|1805.86|1799.66|1805.8|1799.6|20
1654387560000|2022-06-05 00:06:00|1805.78|1799.58|1805.75|1799.55|1805.81|1799.61|1805.67|1799.47|23
1654387570000|2022-06-05 00:06:10|1805.71|1799.51|1805.85|1799.65|1805.88|1799.68|1805.71|1799.51|25
1654387580000|2022-06-05 00:06:20|1805.83|1799.63|1806.26|1800.06|1806.35|1800.15|1805.83|1799.63|19
1654387590000|2022-06-05 00:06:30|1806.31|1800.11|1805.68|1799.48|1806.31|1800.11|1805.64|1799.44|16
1654387600000|2022-06-05 00:06:40|1805.63|1799.43|1805.57|1799.37|1805.68|1799.48|1805.54|1799.34|22
1654387610000|2022-06-05 00:06:50|1805.5|1799.3|1805.42|1799.22|1805.58|1799.38|1805.37|1799.17|29
1654387620000|2022-06-05 00:07:00|1805.41|1799.21|1805.46|1799.26|1805.49|1799.29|1805.41|1799.21|18
1654387630000|2022-06-05 00:07:10|1805.43|1799.23|1805.42|1799.22|1805.48|1799.28|1805.42|1799.22|19
1654387640000|2022-06-05 00:07:20|1805.32|1799.12|1805.73|1799.53|1805.77|1799.57|1805.32|1799.12|17
1654387650000|2022-06-05 00:07:30|1805.7|1799.5|1805.84|1799.64|1805.88|1799.68|1805.68|1799.48|24
1654387660000|2022-06-05 00:07:40|1805.83|1799.63|1805.87|1799.67|1805.87|1799.67|1805.72|1799.52|22
1654387670000|2022-06-05 00:07:50|1805.85|1799.65|1805.35|1799.15|1805.87|1799.67|1805.34|1799.14|26
1654387680000|2022-06-05 00:08:00|1805.36|1799.16|1805.43|1799.23|1805.51|1799.31|1805.36|1799.16|29
1654387690000|2022-06-05 00:08:10|1805.41|1799.21|1805.37|1799.17|1805.43|1799.23|1805.3|1799.1|20
1654387700000|2022-06-05 00:08:20|1805.38|1799.18|1804.91|1798.71|1805.38|1799.18|1804.86|1798.66|29
1654387710000|2022-06-05 00:08:30|1804.92|1798.72|1805|1798.8|1805|1798.8|1804.84|1798.64|19
1654387720000|2022-06-05 00:08:40|1805.01|1798.81|1803.91|1797.71|1805.01|1798.81|1803.9|1797.7|29
1654387730000|2022-06-05 00:08:50|1803.89|1797.69|1803.74|1797.54|1803.92|1797.72|1803.58|1797.38|24
1654387740000|2022-06-05 00:09:00|1803.75|1797.55|1803.72|1797.52|1803.8|1797.6|1803.63|1797.43|22
1654387750000|2022-06-05 00:09:10|1803.68|1797.48|1803.52|1797.32|1803.74|1797.54|1803.47|1797.27|27
1654387760000|2022-06-05 00:09:20|1803.58|1797.38|1804.1|1797.9|1804.12|1797.92|1803.58|1797.38|29
1654387770000|2022-06-05 00:09:30|1804.07|1797.87|1804.04|1797.84|1804.09|1797.89|1803.96|1797.76|23
1654387780000|2022-06-05 00:09:40|1804.03|1797.83|1804|1797.8|1804.05|1797.85|1803.94|1797.74|21
1654387790000|2022-06-05 00:09:50|1803.99|1797.79|1803.62|1797.42|1804.01|1797.81|1803.61|1797.41|21
1654387800000|2022-06-05 00:10:00|1803.6|1797.4|1803.82|1797.62|1803.82|1797.62|1803.49|1797.29|24
1654387810000|2022-06-05 00:10:10|1803.78|1797.58|1803.94|1797.74|1804|1797.8|1803.78|1797.58|24
1654387820000|2022-06-05 00:10:20|1803.98|1797.78|1804.24|1798.04|1804.24|1798.04|1803.96|1797.76|30
1654387830000|2022-06-05 00:10:30|1804.25|1798.05|1804.29|1798.09|1804.32|1798.12|1804.24|1798.04|12
1654387840000|2022-06-05 00:10:40|1804.3|1798.1|1804.29|1798.09|1804.36|1798.16|1804.24|1798.04|25
1654387850000|2022-06-05 00:10:50|1804.31|1798.11|1805.65|1799.45|1805.65|1799.45|1804.31|1798.11|21
1654387860000|2022-06-05 00:11:00|1806.04|1799.84|1806.42|1800.22|1806.5|1800.3|1805.89|1799.69|29
1654387870000|2022-06-05 00:11:10|1806.3|1800.1|1806.29|1800.09|1806.39|1800.19|1806.29|1800.09|28
1654387880000|2022-06-05 00:11:20|1806.3|1800.1|1806.36|1800.16|1806.36|1800.16|1806.29|1800.09|19
1654387890000|2022-06-05 00:11:30|1806.34|1800.14|1807.97|1801.77|1808.02|1801.82|1806.34|1800.14|28
1654387900000|2022-06-05 00:11:40|1807.96|1801.76|1806.72|1800.52|1807.97|1801.77|1806.72|1800.52|28
1654387910000|2022-06-05 00:11:50|1806.69|1800.49|1807.14|1800.94|1807.18|1800.98|1806.69|1800.49|22
1654387920000|2022-06-05 00:12:00|1807.17|1800.97|1807.37|1801.17|1807.37|1801.17|1806.56|1800.36|27
1654387930000|2022-06-05 00:12:10|1807.4|1801.2|1807.77|1801.57|1807.81|1801.61|1807.4|1801.2|32
1654387940000|2022-06-05 00:12:20|1807.76|1801.56|1808.51|1802.31|1808.68|1802.48|1807.7|1801.5|34
1654387950000|2022-06-05 00:12:30|1808.53|1802.33|1808.93|1802.73|1808.96|1802.76|1808.43|1802.23|31
1654387960000|2022-06-05 00:12:40|1808.94|1802.74|1808.96|1802.76|1808.99|1802.79|1808.84|1802.64|27
1654387970000|2022-06-05 00:12:50|1808.98|1802.78|1809.2|1803|1809.23|1803.03|1808.95|1802.75|28
1654387980000|2022-06-05 00:13:00|1809.23|1803.03|1808.92|1802.72|1809.23|1803.03|1808.59|1802.39|31
1654387990000|2022-06-05 00:13:10|1808.93|1802.73|1809.29|1803.09|1809.29|1803.09|1808.1|1801.9|31
1654388000000|2022-06-05 00:13:20|1809.32|1803.12|1809.29|1803.09|1809.34|1803.14|1809.06|1802.86|29
1654388010000|2022-06-05 00:13:30|1809.28|1803.08|1809.39|1803.19|1809.93|1803.73|1809.23|1803.03|25
1654388020000|2022-06-05 00:13:40|1809.29|1803.09|1809.34|1803.14|1809.38|1803.18|1809.29|1803.09|25
1654388030000|2022-06-05 00:13:50|1809.36|1803.16|1809.36|1803.16|1809.38|1803.18|1809.32|1803.12|22
1654388040000|2022-06-05 00:14:00|1809.37|1803.17|1809.61|1803.41|1809.77|1803.57|1809.36|1803.16|25
1654388050000|2022-06-05 00:14:10|1809.6|1803.4|1809.59|1803.39|1809.63|1803.43|1809.57|1803.37|14
1654388060000|2022-06-05 00:14:20|1809.58|1803.38|1809.87|1803.67|1809.87|1803.67|1809.58|1803.38|19
1654388070000|2022-06-05 00:14:30|1809.89|1803.69|1810.51|1804.31|1810.77|1804.57|1809.89|1803.69|25
1654388080000|2022-06-05 00:14:40|1810.48|1804.28|1810.91|1804.71|1810.91|1804.71|1810.2|1804|31
1654388090000|2022-06-05 00:14:50|1810.84|1804.64|1810.84|1804.64|1810.85|1804.65|1810.79|1804.59|19
1654388100000|2022-06-05 00:15:00|1810.78|1804.58|1811.49|1805.29|1811.59|1805.39|1810.78|1804.58|24
1654388110000|2022-06-05 00:15:10|1811.48|1805.28|1811.36|1805.16|1811.64|1805.44|1811.36|1805.16|22
1654388120000|2022-06-05 00:15:20|1811.26|1805.06|1811.6|1805.4|1811.61|1805.41|1811.24|1805.04|16
1654388130000|2022-06-05 00:15:30|1811.49|1805.29|1811.54|1805.34|1811.65|1805.45|1811.43|1805.23|21
1654388140000|2022-06-05 00:15:40|1811.53|1805.33|1811.56|1805.36|1811.72|1805.52|1811.5|1805.3|25
1654388150000|2022-06-05 00:15:50|1811.57|1805.37|1811.35|1805.15|1811.59|1805.39|1811.3|1805.1|15
1654388160000|2022-06-05 00:16:00|1811.36|1805.16|1810.83|1804.63|1811.39|1805.19|1810.76|1804.56|21
1654388170000|2022-06-05 00:16:10|1810.84|1804.64|1810.53|1804.33|1810.96|1804.76|1810.51|1804.31|24
1654388180000|2022-06-05 00:16:20|1810.52|1804.32|1810.94|1804.74|1811.05|1804.85|1810.22|1804.02|32
1654388190000|2022-06-05 00:16:30|1810.92|1804.72|1810.52|1804.32|1810.92|1804.72|1810.49|1804.29|22
1654388200000|2022-06-05 00:16:40|1810.51|1804.31|1810.28|1804.08|1810.52|1804.32|1810.15|1803.95|16
1654388210000|2022-06-05 00:16:50|1810.29|1804.09|1810.28|1804.08|1810.29|1804.09|1810.23|1804.03|17
1654388220000|2022-06-05 00:17:00|1810.26|1804.06|1810.41|1804.21|1810.41|1804.21|1810.23|1804.03|8
1654388230000|2022-06-05 00:17:10|1810.4|1804.2|1810.38|1804.18|1810.4|1804.2|1810.36|1804.16|9
1654388240000|2022-06-05 00:17:20|1810.35|1804.15|1810.82|1804.62|1810.92|1804.72|1810.35|1804.15|26
1654388250000|2022-06-05 00:17:30|1810.77|1804.57|1810.38|1804.18|1810.81|1804.61|1810.36|1804.16|27
1654388260000|2022-06-05 00:17:40|1810.37|1804.17|1810.35|1804.15|1810.41|1804.21|1810.33|1804.13|15
1654388270000|2022-06-05 00:17:50|1810.34|1804.14|1810.53|1804.33|1810.53|1804.33|1810.33|1804.13|15
1654388280000|2022-06-05 00:18:00|1810.47|1804.27|1810.56|1804.36|1810.57|1804.37|1810.47|1804.27|15
1654388290000|2022-06-05 00:18:10|1810.57|1804.37|1810.58|1804.38|1810.59|1804.39|1810.54|1804.34|11
1654388300000|2022-06-05 00:18:20|1810.59|1804.39|1811.43|1805.23|1811.43|1805.23|1810.57|1804.37|17
1654388310000|2022-06-05 00:18:30|1811.42|1805.22|1811.39|1805.19|1811.43|1805.23|1811.35|1805.15|13
1654388320000|2022-06-05 00:18:40|1811.38|1805.18|1810.99|1804.79|1811.39|1805.19|1810.99|1804.79|11
1654388330000|2022-06-05 00:18:50|1811.03|1804.83|1811.57|1805.37|1811.6|1805.4|1811.03|1804.83|20
1654388340000|2022-06-05 00:19:00|1811.61|1805.41|1811.56|1805.36|1811.74|1805.54|1811.42|1805.22|27
1654388350000|2022-06-05 00:19:10|1811.6|1805.4|1811.41|1805.21|1811.69|1805.49|1811.41|1805.21|22
1654388360000|2022-06-05 00:19:20|1811.44|1805.24|1811.49|1805.29|1811.54|1805.34|1811.37|1805.17|27
1654388370000|2022-06-05 00:19:30|1811.5|1805.3|1810.91|1804.71|1811.5|1805.3|1810.87|1804.67|30
1654388380000|2022-06-05 00:19:40|1810.92|1804.72|1810.86|1804.66|1810.92|1804.72|1810.81|1804.61|14
1654388390000|2022-06-05 00:19:50|1810.85|1804.65|1810.61|1804.41|1810.95|1804.75|1810.6|1804.4|22
1654388400000|2022-06-05 00:20:00|1810.62|1804.42|1811.98|1805.78|1812.55|1806.35|1810.62|1804.42|32
1654388410000|2022-06-05 00:20:10|1811.99|1805.79|1811.78|1805.58|1812.07|1805.87|1811.5|1805.3|25
1654388420000|2022-06-05 00:20:20|1811.64|1805.44|1811.74|1805.54|1811.74|1805.54|1811.59|1805.39|20
1654388430000|2022-06-05 00:20:30|1811.71|1805.51|1811.8|1805.6|1811.8|1805.6|1811.41|1805.21|20
1654388440000|2022-06-05 00:20:40|1811.77|1805.57|1811.79|1805.59|1811.81|1805.61|1811.73|1805.53|17
1654388450000|2022-06-05 00:20:50|1811.81|1805.61|1811.77|1805.57|1811.81|1805.61|1811.73|1805.53|14
1654388460000|2022-06-05 00:21:00|1811.76|1805.56|1811.75|1805.55|1811.76|1805.56|1811.72|1805.52|10
1654388470000|2022-06-05 00:21:10|1811.77|1805.57|1811.42|1805.22|1811.77|1805.57|1811.34|1805.14|18
1654388480000|2022-06-05 00:21:20|1811.43|1805.23|1811.56|1805.36|1811.6|1805.4|1811.38|1805.18|30
1654388490000|2022-06-05 00:21:30|1811.57|1805.37|1811.35|1805.15|1811.6|1805.4|1811.27|1805.07|19
1654388500000|2022-06-05 00:21:40|1811.34|1805.14|1811.46|1805.26|1811.47|1805.27|1811.33|1805.13|17
1654388510000|2022-06-05 00:21:50|1811.45|1805.25|1811.78|1805.58|1811.78|1805.58|1811.39|1805.19|18
1654388520000|2022-06-05 00:22:00|1812.22|1806.02|1811.63|1805.43|1812.47|1806.27|1811.63|1805.43|30
1654388530000|2022-06-05 00:22:10|1811.67|1805.47|1811.8|1805.6|1811.88|1805.68|1811.61|1805.41|34
1654388540000|2022-06-05 00:22:20|1811.85|1805.65|1811.82|1805.62|1811.89|1805.69|1811.75|1805.55|25
1654388550000|2022-06-05 00:22:30|1811.84|1805.64|1811.88|1805.68|1811.9|1805.7|1811.83|1805.63|22
1654388560000|2022-06-05 00:22:40|1811.85|1805.65|1812.69|1806.49|1812.79|1806.59|1811.82|1805.62|25
1654388570000|2022-06-05 00:22:50|1812.57|1806.37|1812.21|1806.01|1812.77|1806.57|1812.04|1805.84|31
1654388580000|2022-06-05 00:23:00|1812.18|1805.98|1810.76|1804.56|1812.19|1805.99|1810.52|1804.32|19
1654388590000|2022-06-05 00:23:10|1810.77|1804.57|1810.69|1804.49|1811.17|1804.97|1810.69|1804.49|22
1654388600000|2022-06-05 00:23:20|1810.42|1804.22|1810.52|1804.32|1810.52|1804.32|1810.35|1804.15|26
1654388610000|2022-06-05 00:23:30|1810.5|1804.3|1810.61|1804.41|1810.61|1804.41|1810.48|1804.28|12
1654388620000|2022-06-05 00:23:40|1810.62|1804.42|1810.87|1804.67|1811.2|1805|1810.58|1804.38|28
1654388630000|2022-06-05 00:23:50|1810.85|1804.65|1810.75|1804.55|1810.87|1804.67|1810.7|1804.5|21
1654388640000|2022-06-05 00:24:00|1810.77|1804.57|1811.04|1804.84|1811.11|1804.91|1810.71|1804.51|22
1654388650000|2022-06-05 00:24:10|1811.05|1804.85|1811.05|1804.85|1811.08|1804.88|1811.02|1804.82|16
1654388660000|2022-06-05 00:24:20|1811.04|1804.84|1811.07|1804.87|1811.08|1804.88|1811.02|1804.82|15
1654388670000|2022-06-05 00:24:30|1811.06|1804.86|1811.01|1804.81|1811.07|1804.87|1811|1804.8|14
1654388680000|2022-06-05 00:24:40|1811.02|1804.82|1810.94|1804.74|1811.02|1804.82|1810.79|1804.59|22
1654388690000|2022-06-05 00:24:50|1810.89|1804.69|1810.62|1804.42|1810.92|1804.72|1810.1|1803.9|34
1654388700000|2022-06-05 00:25:00|1810.63|1804.43|1810.64|1804.44|1810.77|1804.57|1810.61|1804.41|21
1654388710000|2022-06-05 00:25:10|1810.65|1804.45|1810.63|1804.43|1810.65|1804.45|1810.61|1804.41|17
1654388720000|2022-06-05 00:25:20|1810.62|1804.42|1810.57|1804.37|1810.63|1804.43|1810.54|1804.34|16
1654388730000|2022-06-05 00:25:30|1810.58|1804.38|1810.61|1804.41|1810.65|1804.45|1810.56|1804.36|20
1654388740000|2022-06-05 00:25:40|1810.6|1804.4|1810.7|1804.5|1810.71|1804.51|1810.55|1804.35|25
1654388750000|2022-06-05 00:25:50|1810.62|1804.42|1810.7|1804.5|1810.7|1804.5|1810.56|1804.36|25
1654388760000|2022-06-05 00:26:00|1810.83|1804.63|1811.02|1804.82|1811.02|1804.82|1810.83|1804.63|15
1654388770000|2022-06-05 00:26:10|1811.06|1804.86|1811.06|1804.86|1811.41|1805.21|1811.06|1804.86|22
1654388780000|2022-06-05 00:26:20|1811.04|1804.84|1811.3|1805.1|1811.3|1805.1|1811.01|1804.81|24
1654388790000|2022-06-05 00:26:30|1811.29|1805.09|1811.39|1805.19|1811.39|1805.19|1811.28|1805.08|17
1654388800000|2022-06-05 00:26:40|1811.4|1805.2|1811.37|1805.17|1811.4|1805.2|1811.31|1805.11|16
1654388810000|2022-06-05 00:26:50|1811.34|1805.14|1811.38|1805.18|1811.38|1805.18|1811.26|1805.06|22
1654388820000|2022-06-05 00:27:00|1811.39|1805.19|1811.44|1805.24|1811.45|1805.25|1811.31|1805.11|19
1654388830000|2022-06-05 00:27:10|1811.37|1805.17|1811.28|1805.08|1811.5|1805.3|1811.2|1805|31
1654388840000|2022-06-05 00:27:20|1811.21|1805.01|1811.19|1804.99|1811.35|1805.15|1810.98|1804.78|27
1654388850000|2022-06-05 00:27:30|1811.17|1804.97|1811.35|1805.15|1811.44|1805.24|1811.06|1804.86|21
1654388860000|2022-06-05 00:27:40|1811.33|1805.13|1811.19|1804.99|1811.39|1805.19|1811.19|1804.99|22
1654388870000|2022-06-05 00:27:50|1811.24|1805.04|1811.22|1805.02|1811.31|1805.11|1811.14|1804.94|32
1654388880000|2022-06-05 00:28:00|1811.23|1805.03|1811.04|1804.84|1811.26|1805.06|1811.01|1804.81|27
1654388890000|2022-06-05 00:28:10|1811.07|1804.87|1811.1|1804.9|1811.1|1804.9|1811|1804.8|26
1654388900000|2022-06-05 00:28:20|1811.37|1805.17|1811.07|1804.87|1811.37|1805.17|1811|1804.8|33
1654388910000|2022-06-05 00:28:30|1811.1|1804.9|1811.09|1804.89|1811.14|1804.94|1811.04|1804.84|17
1654388920000|2022-06-05 00:28:40|1811.08|1804.88|1811.08|1804.88|1811.11|1804.91|1810.97|1804.77|26
1654388930000|2022-06-05 00:28:50|1811.09|1804.89|1810.62|1804.42|1811.11|1804.91|1810.6|1804.4|20
1654388940000|2022-06-05 00:29:00|1810.63|1804.43|1810.85|1804.65|1810.85|1804.65|1810.6|1804.4|16
1654388950000|2022-06-05 00:29:10|1810.83|1804.63|1810.83|1804.63|1810.88|1804.68|1810.82|1804.62|19
1654388960000|2022-06-05 00:29:20|1810.86|1804.66|1810.86|1804.66|1810.88|1804.68|1810.83|1804.63|20
1654388970000|2022-06-05 00:29:30|1810.83|1804.63|1810.8|1804.6|1810.87|1804.67|1810.77|1804.57|24
1654388980000|2022-06-05 00:29:40|1810.79|1804.59|1810.7|1804.5|1810.81|1804.61|1810.69|1804.49|18
1654388990000|2022-06-05 00:29:50|1810.72|1804.52|1809.99|1803.79|1810.73|1804.53|1809.99|1803.79|25
1654389000000|2022-06-05 00:30:00|1810|1803.8|1810.13|1803.93|1810.15|1803.95|1810|1803.8|20
1654389010000|2022-06-05 00:30:10|1810.14|1803.94|1810.55|1804.35|1810.66|1804.46|1810.14|1803.94|32
1654389020000|2022-06-05 00:30:20|1810.49|1804.29|1810.32|1804.12|1810.58|1804.38|1810.27|1804.07|29
1654389030000|2022-06-05 00:30:30|1810.28|1804.08|1809.46|1803.26|1810.29|1804.09|1809.44|1803.24|33
1654389040000|2022-06-05 00:30:40|1809.48|1803.28|1809.23|1803.03|1809.53|1803.33|1809.04|1802.84|26
1654389050000|2022-06-05 00:30:50|1809.22|1803.02|1809.1|1802.9|1809.22|1803.02|1809.06|1802.86|14
1654389060000|2022-06-05 00:31:00|1809.09|1802.89|1808.33|1802.13|1809.11|1802.91|1808.33|1802.13|31
1654389070000|2022-06-05 00:31:10|1808.29|1802.09|1808.45|1802.25|1808.57|1802.37|1808.29|1802.09|22
1654389080000|2022-06-05 00:31:20|1808.47|1802.27|1808.48|1802.28|1808.48|1802.28|1808.29|1802.09|21
1654389090000|2022-06-05 00:31:30|1808.65|1802.45|1808.34|1802.14|1808.79|1802.59|1808.33|1802.13|30
1654389100000|2022-06-05 00:31:40|1808.35|1802.15|1808.34|1802.14|1808.44|1802.24|1808.33|1802.13|15
1654389110000|2022-06-05 00:31:50|1808.29|1802.09|1808.29|1802.09|1808.31|1802.11|1808.26|1802.06|19
1654389120000|2022-06-05 00:32:00|1808.31|1802.11|1808.27|1802.07|1808.41|1802.21|1808.26|1802.06|20
1654389130000|2022-06-05 00:32:10|1808.26|1802.06|1808.27|1802.07|1808.31|1802.11|1808.26|1802.06|16
1654389140000|2022-06-05 00:32:20|1808.16|1801.96|1807.1|1800.9|1808.21|1802.01|1806.9|1800.7|28
1654389150000|2022-06-05 00:32:30|1807.13|1800.93|1807.27|1801.07|1807.46|1801.26|1807.13|1800.93|13
1654389160000|2022-06-05 00:32:40|1807.28|1801.08|1807.38|1801.18|1807.4|1801.2|1807.28|1801.08|15
1654389170000|2022-06-05 00:32:50|1807.39|1801.19|1807.4|1801.2|1807.42|1801.22|1807.37|1801.17|9
1654389180000|2022-06-05 00:33:00|1807.47|1801.27|1807.5|1801.3|1807.56|1801.36|1807.47|1801.27|13
1654389190000|2022-06-05 00:33:10|1807.51|1801.31|1807.51|1801.31|1807.51|1801.31|1807.46|1801.26|8
1654389200000|2022-06-05 00:33:20|1807.44|1801.24|1807.34|1801.14|1807.45|1801.25|1807.3|1801.1|13
1654389210000|2022-06-05 00:33:30|1807.35|1801.15|1807.36|1801.16|1807.38|1801.18|1807.35|1801.15|11
1654389220000|2022-06-05 00:33:40|1807.37|1801.17|1807.35|1801.15|1807.38|1801.18|1807.33|1801.13|21
1654389230000|2022-06-05 00:33:50|1807.37|1801.17|1807.39|1801.19|1807.41|1801.21|1807.29|1801.09|15
1654389240000|2022-06-05 00:34:00|1807.38|1801.18|1807.33|1801.13|1807.39|1801.19|1807.3|1801.1|14
1654389250000|2022-06-05 00:34:10|1807.34|1801.14|1807.4|1801.2|1807.51|1801.31|1807.31|1801.11|21
1654389260000|2022-06-05 00:34:20|1807.41|1801.21|1807.47|1801.27|1807.47|1801.27|1807.39|1801.19|22
1654389270000|2022-06-05 00:34:30|1807.45|1801.25|1807.96|1801.76|1807.96|1801.76|1807.4|1801.2|26
1654389280000|2022-06-05 00:34:40|1808.04|1801.84|1808.51|1802.31|1808.55|1802.35|1808.04|1801.84|21
1654389290000|2022-06-05 00:34:50|1808.52|1802.32|1808.15|1801.95|1808.52|1802.32|1808.1|1801.9|12
1654389300000|2022-06-05 00:35:00|1808.16|1801.96|1808.36|1802.16|1808.37|1802.17|1808.11|1801.91|20
1654389310000|2022-06-05 00:35:10|1808.39|1802.19|1809.11|1802.91|1809.12|1802.92|1808.39|1802.19|21
1654389320000|2022-06-05 00:35:20|1809.19|1802.99|1809.23|1803.03|1809.37|1803.17|1809.19|1802.99|10
1654389330000|2022-06-05 00:35:30|1809.24|1803.04|1809.31|1803.11|1809.31|1803.11|1809.24|1803.04|8
1654389340000|2022-06-05 00:35:40|1809.32|1803.12|1809.64|1803.44|1809.65|1803.45|1809.18|1802.98|25
1654389350000|2022-06-05 00:35:50|1809.63|1803.43|1809.62|1803.42|1809.64|1803.44|1809.59|1803.39|19
1654389360000|2022-06-05 00:36:00|1809.61|1803.41|1809.81|1803.61|1809.83|1803.63|1809.56|1803.36|22
1654389370000|2022-06-05 00:36:10|1809.78|1803.58|1809.34|1803.14|1809.84|1803.64|1809.34|1803.14|22
1654389380000|2022-06-05 00:36:20|1809.39|1803.19|1809.6|1803.4|1809.62|1803.42|1809.39|1803.19|16
1654389390000|2022-06-05 00:36:30|1809.55|1803.35|1809.62|1803.42|1809.64|1803.44|1809.55|1803.35|14
1654389400000|2022-06-05 00:36:40|1809.58|1803.38|1809.63|1803.43|1809.67|1803.47|1809.56|1803.36|22
1654389410000|2022-06-05 00:36:50|1809.61|1803.41|1809.68|1803.48|1809.68|1803.48|1809.6|1803.4|15
1654389420000|2022-06-05 00:37:00|1809.69|1803.49|1809.51|1803.31|1809.7|1803.5|1809.49|1803.29|16
1654389430000|2022-06-05 00:37:10|1809.47|1803.27|1809.45|1803.25|1809.56|1803.36|1809.35|1803.15|30
1654389440000|2022-06-05 00:37:20|1809.46|1803.26|1809.59|1803.39|1809.59|1803.39|1809.41|1803.21|20
1654389450000|2022-06-05 00:37:30|1809.58|1803.38|1809.57|1803.37|1809.58|1803.38|1809.49|1803.29|30
1654389460000|2022-06-05 00:37:40|1809.58|1803.38|1809.58|1803.38|1809.58|1803.38|1809.54|1803.34|19
1654389470000|2022-06-05 00:37:50|1809.57|1803.37|1809.58|1803.38|1809.58|1803.38|1809.56|1803.36|7
1654389480000|2022-06-05 00:38:00|1809.52|1803.32|1809.5|1803.3|1809.54|1803.34|1809.4|1803.2|21
1654389490000|2022-06-05 00:38:10|1809.49|1803.29|1809.05|1802.85|1809.5|1803.3|1808.96|1802.76|23
1654389500000|2022-06-05 00:38:20|1809.04|1802.84|1809.02|1802.82|1809.07|1802.87|1808.99|1802.79|29
1654389510000|2022-06-05 00:38:30|1809.03|1802.83|1808.71|1802.51|1809.07|1802.87|1808.68|1802.48|21
1654389520000|2022-06-05 00:38:40|1808.7|1802.5|1808.97|1802.77|1809.03|1802.83|1808.7|1802.5|22
1654389530000|2022-06-05 00:38:50|1808.98|1802.78|1808.93|1802.73|1809.03|1802.83|1808.92|1802.72|19
1654389540000|2022-06-05 00:39:00|1808.92|1802.72|1809.22|1803.02|1809.54|1803.34|1808.92|1802.72|26
1654389550000|2022-06-05 00:39:10|1809.2|1803|1809.21|1803.01|1809.28|1803.08|1809.17|1802.97|20
1654389560000|2022-06-05 00:39:20|1809.16|1802.96|1809.33|1803.13|1809.34|1803.14|1809.13|1802.93|13
1654389570000|2022-06-05 00:39:30|1809.34|1803.14|1808.28|1802.08|1809.34|1803.14|1808.28|1802.08|15
1654389580000|2022-06-05 00:39:40|1808.27|1802.07|1808.88|1802.68|1808.94|1802.74|1808.26|1802.06|28
1654389590000|2022-06-05 00:39:50|1808.83|1802.63|1808.5|1802.3|1808.83|1802.63|1808.5|1802.3|21
1654389600000|2022-06-05 00:40:00|1808.49|1802.29|1808.67|1802.47|1808.7|1802.5|1808.49|1802.29|25
1654389610000|2022-06-05 00:40:10|1808.65|1802.45|1808.49|1802.29|1808.66|1802.46|1808.38|1802.18|28
1654389620000|2022-06-05 00:40:20|1808.51|1802.31|1808.65|1802.45|1808.65|1802.45|1808.5|1802.3|24
1654389630000|2022-06-05 00:40:30|1808.68|1802.48|1808.58|1802.38|1808.69|1802.49|1808.5|1802.3|24
1654389640000|2022-06-05 00:40:40|1808.57|1802.37|1808.62|1802.42|1808.62|1802.42|1808.51|1802.31|27
1654389650000|2022-06-05 00:40:50|1808.61|1802.41|1808.22|1802.02|1808.62|1802.42|1808.22|1802.02|20
1654389660000|2022-06-05 00:41:00|1808.18|1801.98|1807.21|1801.01|1808.19|1801.99|1807.21|1801.01|33
1654389670000|2022-06-05 00:41:10|1807.19|1800.99|1807.46|1801.26|1807.53|1801.33|1807.12|1800.92|29
1654389680000|2022-06-05 00:41:20|1807.43|1801.23|1807.14|1800.94|1807.49|1801.29|1807.07|1800.87|31
1654389690000|2022-06-05 00:41:30|1807.11|1800.91|1806.37|1800.17|1807.11|1800.91|1806.33|1800.13|27
1654389700000|2022-06-05 00:41:40|1806.42|1800.22|1805.55|1799.35|1806.47|1800.27|1805.55|1799.35|30
1654389710000|2022-06-05 00:41:50|1805.65|1799.45|1805.29|1799.09|1805.67|1799.47|1805.01|1798.81|33
1654389720000|2022-06-05 00:42:00|1805.3|1799.1|1804.78|1798.58|1805.31|1799.11|1804.63|1798.43|31
1654389730000|2022-06-05 00:42:10|1804.77|1798.57|1804.62|1798.42|1804.77|1798.57|1804.62|1798.42|28
1654389740000|2022-06-05 00:42:20|1804.45|1798.25|1803.81|1797.61|1804.48|1798.28|1803.79|1797.59|31
1654389750000|2022-06-05 00:42:30|1803.77|1797.57|1804.52|1798.32|1804.73|1798.53|1803.74|1797.54|26
1654389760000|2022-06-05 00:42:40|1804.55|1798.35|1803.17|1796.97|1804.55|1798.35|1803.17|1796.97|33
1654389770000|2022-06-05 00:42:50|1803.16|1796.96|1803.02|1796.82|1803.36|1797.16|1803.02|1796.82|27
1654389780000|2022-06-05 00:43:00|1803.09|1796.89|1804.12|1797.92|1804.12|1797.92|1803.09|1796.89|31
1654389790000|2022-06-05 00:43:10|1804.1|1797.9|1803.85|1797.65|1804.1|1797.9|1803.81|1797.61|20
1654389800000|2022-06-05 00:43:20|1803.86|1797.66|1803.49|1797.29|1803.93|1797.73|1803.48|1797.28|23
1654389810000|2022-06-05 00:43:30|1803.48|1797.28|1803.58|1797.38|1803.58|1797.38|1803.34|1797.14|29
1654389820000|2022-06-05 00:43:40|1803.55|1797.35|1803.8|1797.6|1803.94|1797.74|1803.55|1797.35|26
1654389830000|2022-06-05 00:43:50|1803.74|1797.54|1803.7|1797.5|1803.77|1797.57|1803.65|1797.45|29
1654389840000|2022-06-05 00:44:00|1803.69|1797.49|1803.51|1797.31|1803.69|1797.49|1803.18|1796.98|29
1654389850000|2022-06-05 00:44:10|1803.49|1797.29|1803.48|1797.28|1803.56|1797.36|1803.47|1797.27|27
1654389860000|2022-06-05 00:44:20|1803.45|1797.25|1802.86|1796.66|1803.49|1797.29|1802.74|1796.54|31
1654389870000|2022-06-05 00:44:30|1802.8|1796.6|1802.91|1796.71|1802.93|1796.73|1802.72|1796.52|26
1654389880000|2022-06-05 00:44:40|1802.92|1796.72|1802.93|1796.73|1802.95|1796.75|1802.8|1796.6|24
1654389890000|2022-06-05 00:44:50|1802.95|1796.75|1803.06|1796.86|1803.12|1796.92|1802.89|1796.69|32
1654389900000|2022-06-05 00:45:00|1803.05|1796.85|1802.98|1796.78|1803.14|1796.94|1802.87|1796.67|22
1654389910000|2022-06-05 00:45:10|1802.94|1796.74|1802.94|1796.74|1803.04|1796.84|1802.93|1796.73|20
1654389920000|2022-06-05 00:45:20|1802.99|1796.79|1803.08|1796.88|1803.16|1796.96|1802.86|1796.66|34
1654389930000|2022-06-05 00:45:30|1803.14|1796.94|1802.9|1796.7|1803.14|1796.94|1802.76|1796.56|30
1654389940000|2022-06-05 00:45:40|1802.89|1796.69|1803.01|1796.81|1803.14|1796.94|1802.87|1796.67|24
1654389950000|2022-06-05 00:45:50|1803.14|1796.94|1803.49|1797.29|1803.58|1797.38|1803.01|1796.81|29
1654389960000|2022-06-05 00:46:00|1803.44|1797.24|1803.4|1797.2|1803.49|1797.29|1802.93|1796.73|23
1654389970000|2022-06-05 00:46:10|1803.39|1797.19|1803.7|1797.5|1803.75|1797.55|1803.39|1797.19|21
1654389980000|2022-06-05 00:46:20|1803.68|1797.48|1803.74|1797.54|1803.74|1797.54|1803.65|1797.45|22
1654389990000|2022-06-05 00:46:30|1803.72|1797.52|1803.55|1797.35|1803.72|1797.52|1803.51|1797.31|21
1654390000000|2022-06-05 00:46:40|1803.57|1797.37|1803.16|1796.96|1803.57|1797.37|1803.11|1796.91|26
1654390010000|2022-06-05 00:46:50|1803.17|1796.97|1803.16|1796.96|1803.21|1797.01|1803.1|1796.9|22
1654390020000|2022-06-05 00:47:00|1803.18|1796.98|1803.39|1797.19|1803.39|1797.19|1803.15|1796.95|26
1654390030000|2022-06-05 00:47:10|1803.49|1797.29|1803.54|1797.34|1803.56|1797.36|1803.47|1797.27|24
1654390040000|2022-06-05 00:47:20|1803.55|1797.35|1803.76|1797.56|1803.85|1797.65|1803.47|1797.27|27
1654390050000|2022-06-05 00:47:30|1803.81|1797.61|1803.78|1797.58|1803.84|1797.64|1803.78|1797.58|17
1654390060000|2022-06-05 00:47:40|1803.79|1797.59|1803.86|1797.66|1803.87|1797.67|1803.79|1797.59|22
1654390070000|2022-06-05 00:47:50|1803.84|1797.64|1803.76|1797.56|1803.85|1797.65|1803.71|1797.51|22
1654390080000|2022-06-05 00:48:00|1803.77|1797.57|1804.1|1797.9|1804.1|1797.9|1803.77|1797.57|16
1654390090000|2022-06-05 00:48:10|1804.16|1797.96|1804.73|1798.53|1804.84|1798.64|1804.16|1797.96|36
1654390100000|2022-06-05 00:48:20|1804.72|1798.52|1805.02|1798.82|1805.02|1798.82|1804.72|1798.52|27
1654390110000|2022-06-05 00:48:30|1805|1798.8|1805.33|1799.13|1805.36|1799.16|1805|1798.8|20
1654390120000|2022-06-05 00:48:40|1805.34|1799.14|1805.34|1799.14|1805.39|1799.19|1805.29|1799.09|18
1654390130000|2022-06-05 00:48:50|1805.32|1799.12|1805.11|1798.91|1805.36|1799.16|1805|1798.8|33
1654390140000|2022-06-05 00:49:00|1805.1|1798.9|1805.08|1798.88|1805.17|1798.97|1805.07|1798.87|11
1654390150000|2022-06-05 00:49:10|1805.1|1798.9|1805.16|1798.96|1805.18|1798.98|1805.02|1798.82|18
1654390160000|2022-06-05 00:49:20|1805.14|1798.94|1805.18|1798.98|1805.18|1798.98|1805.13|1798.93|6
1654390170000|2022-06-05 00:49:30|1805.17|1798.97|1805.16|1798.96|1805.17|1798.97|1805.12|1798.92|18
1654390180000|2022-06-05 00:49:40|1805.11|1798.91|1805.13|1798.93|1805.14|1798.94|1805.11|1798.91|11
1654390190000|2022-06-05 00:49:50|1805.12|1798.92|1805.13|1798.93|1805.13|1798.93|1805.12|1798.92|2
1654390200000|2022-06-05 00:50:00|1805.04|1798.84|1805.06|1798.86|1805.07|1798.87|1804.98|1798.78|9
1654390210000|2022-06-05 00:50:10|1805.05|1798.85|1805.09|1798.89|1805.15|1798.95|1805.05|1798.85|26
1654390220000|2022-06-05 00:50:20|1805.1|1798.9|1805.12|1798.92|1805.14|1798.94|1805.07|1798.87|18
1654390230000|2022-06-05 00:50:30|1805.15|1798.95|1805.09|1798.89|1805.15|1798.95|1805.08|1798.88|20
1654390240000|2022-06-05 00:50:40|1805.12|1798.92|1805.07|1798.87|1805.12|1798.92|1805.07|1798.87|16
1654390250000|2022-06-05 00:50:50|1805.08|1798.88|1805.69|1799.49|1805.81|1799.61|1805.08|1798.88|28
1654390260000|2022-06-05 00:51:00|1805.72|1799.52|1805.07|1798.87|1805.73|1799.53|1805.05|1798.85|33
1654390270000|2022-06-05 00:51:10|1805.12|1798.92|1805.17|1798.97|1805.19|1798.99|1805.07|1798.87|29
1654390280000|2022-06-05 00:51:20|1805.12|1798.92|1805.15|1798.95|1805.19|1798.99|1805.1|1798.9|22
1654390290000|2022-06-05 00:51:30|1805.12|1798.92|1805.04|1798.84|1805.18|1798.98|1805.04|1798.84|24
1654390300000|2022-06-05 00:51:40|1805.1|1798.9|1803.88|1797.68|1805.12|1798.92|1803.85|1797.65|33
1654390310000|2022-06-05 00:51:50|1803.77|1797.57|1803.6|1797.4|1803.79|1797.59|1803.47|1797.27|24
1654390320000|2022-06-05 00:52:00|1803.62|1797.42|1803.64|1797.44|1803.65|1797.45|1803.6|1797.4|22
1654390330000|2022-06-05 00:52:10|1803.63|1797.43|1803.18|1796.98|1803.96|1797.76|1803.17|1796.97|33
1654390340000|2022-06-05 00:52:20|1803.17|1796.97|1802.78|1796.58|1803.21|1797.01|1802.76|1796.56|31
1654390350000|2022-06-05 00:52:30|1802.79|1796.59|1802.95|1796.75|1802.97|1796.77|1802.66|1796.46|24
1654390360000|2022-06-05 00:52:40|1802.96|1796.76|1802.15|1795.95|1802.97|1796.77|1802.12|1795.92|24
1654390370000|2022-06-05 00:52:50|1802.2|1796|1802.07|1795.87|1802.5|1796.3|1802.07|1795.87|29
1654390380000|2022-06-05 00:53:00|1802.04|1795.84|1802.02|1795.82|1802.56|1796.36|1801.97|1795.77|34
1654390390000|2022-06-05 00:53:10|1801.97|1795.77|1802.6|1796.4|1802.6|1796.4|1801.97|1795.77|33
1654390400000|2022-06-05 00:53:20|1802.65|1796.45|1803.07|1796.87|1803.1|1796.9|1802.65|1796.45|23
1654390410000|2022-06-05 00:53:30|1803.08|1796.88|1803.03|1796.83|1803.08|1796.88|1802.96|1796.76|17
1654390420000|2022-06-05 00:53:40|1802.96|1796.76|1802.95|1796.75|1803.04|1796.84|1802.91|1796.71|20
1654390430000|2022-06-05 00:53:50|1802.99|1796.79|1802.36|1796.16|1803.03|1796.83|1802.26|1796.06|22
1654390440000|2022-06-05 00:54:00|1802.35|1796.15|1802.5|1796.3|1802.5|1796.3|1802.35|1796.15|25
1654390450000|2022-06-05 00:54:10|1802.51|1796.31|1802.59|1796.39|1802.64|1796.44|1802.47|1796.27|28
1654390460000|2022-06-05 00:54:20|1802.6|1796.4|1802.6|1796.4|1802.64|1796.44|1802.54|1796.34|25
1654390470000|2022-06-05 00:54:30|1802.61|1796.41|1802.08|1795.88|1802.68|1796.48|1802.05|1795.85|28
1654390480000|2022-06-05 00:54:40|1802.09|1795.89|1802.26|1796.06|1802.33|1796.13|1802.09|1795.89|25
1654390490000|2022-06-05 00:54:50|1802.24|1796.04|1802.23|1796.03|1802.4|1796.2|1802.23|1796.03|21
1654390500000|2022-06-05 00:55:00|1802.25|1796.05|1801.96|1795.76|1802.28|1796.08|1801.58|1795.38|25
1654390510000|2022-06-05 00:55:10|1801.99|1795.79|1801.87|1795.67|1802.02|1795.82|1801.84|1795.64|28
1654390520000|2022-06-05 00:55:20|1801.88|1795.68|1801.57|1795.37|1801.92|1795.72|1801.47|1795.27|27
1654390530000|2022-06-05 00:55:30|1801.58|1795.38|1802.29|1796.09|1802.34|1796.14|1801.52|1795.32|30
1654390540000|2022-06-05 00:55:40|1802.28|1796.08|1802.22|1796.02|1802.33|1796.13|1802.22|1796.02|29
1654390550000|2022-06-05 00:55:50|1802.21|1796.01|1801.79|1795.59|1802.24|1796.04|1801.66|1795.46|34
1654390560000|2022-06-05 00:56:00|1801.82|1795.62|1801.81|1795.61|1801.86|1795.66|1801.75|1795.55|24
1654390570000|2022-06-05 00:56:10|1801.83|1795.63|1801.86|1795.66|1801.89|1795.69|1801.82|1795.62|16
1654390580000|2022-06-05 00:56:20|1801.87|1795.67|1801.82|1795.62|1801.87|1795.67|1801.76|1795.56|25
1654390590000|2022-06-05 00:56:30|1801.81|1795.61|1802.46|1796.26|1802.56|1796.36|1801.81|1795.61|29
1654390600000|2022-06-05 00:56:40|1802.44|1796.24|1802.43|1796.23|1802.51|1796.31|1802.38|1796.18|27
1654390610000|2022-06-05 00:56:50|1802.37|1796.17|1802.46|1796.26|1802.48|1796.28|1802.36|1796.16|23
1654390620000|2022-06-05 00:57:00|1802.47|1796.27|1802.39|1796.19|1803.58|1797.38|1802.39|1796.19|33
1654390630000|2022-06-05 00:57:10|1802.34|1796.14|1800.5|1794.3|1802.38|1796.18|1800.46|1794.26|29
1654390640000|2022-06-05 00:57:20|1800.51|1794.31|1800.77|1794.57|1800.87|1794.67|1800.51|1794.31|22
1654390650000|2022-06-05 00:57:30|1800.79|1794.59|1800.62|1794.42|1800.83|1794.63|1800.62|1794.42|24
1654390660000|2022-06-05 00:57:40|1800.61|1794.41|1800.79|1794.59|1800.88|1794.68|1800.61|1794.41|30
1654390670000|2022-06-05 00:57:50|1800.78|1794.58|1800.67|1794.47|1800.81|1794.61|1800.67|1794.47|17
1654390680000|2022-06-05 00:58:00|1800.68|1794.48|1800.79|1794.59|1801.71|1795.51|1800.66|1794.46|36
1654390690000|2022-06-05 00:58:10|1800.8|1794.6|1800.28|1794.08|1800.8|1794.6|1800.24|1794.04|29
1654390700000|2022-06-05 00:58:20|1800.3|1794.1|1800.67|1794.47|1800.67|1794.47|1800.28|1794.08|23
1654390710000|2022-06-05 00:58:30|1800.7|1794.5|1801.25|1795.05|1801.37|1795.17|1800.69|1794.49|27
1654390720000|2022-06-05 00:58:40|1801.29|1795.09|1801.2|1795|1801.36|1795.16|1801.17|1794.97|22
1654390730000|2022-06-05 00:58:50|1801.19|1794.99|1800.49|1794.29|1801.19|1794.99|1800.37|1794.17|25
1654390740000|2022-06-05 00:59:00|1800.48|1794.28|1800.24|1794.04|1800.48|1794.28|1800.24|1794.04|10
1654390750000|2022-06-05 00:59:10|1800.25|1794.05|1800.01|1793.81|1800.25|1794.05|1800|1793.8|14
1654390760000|2022-06-05 00:59:20|1800.03|1793.83|1800.87|1794.67|1800.87|1794.67|1800|1793.8|28
1654390770000|2022-06-05 00:59:30|1800.86|1794.66|1800.76|1794.56|1800.88|1794.68|1800.64|1794.44|28
1654390780000|2022-06-05 00:59:40|1800.77|1794.57|1800.4|1794.2|1800.78|1794.58|1800.39|1794.19|27
1654390790000|2022-06-05 00:59:50|1800.45|1794.25|1800.22|1794.02|1800.51|1794.31|1800.22|1794.02|25
1654390800000|2022-06-05 01:00:00|1800.24|1794.04|1799.89|1793.69|1800.24|1794.04|1799.85|1793.65|22
1654390810000|2022-06-05 01:00:10|1799.92|1793.72|1799.85|1793.65|1799.92|1793.72|1799.82|1793.62|16
1654390820000|2022-06-05 01:00:20|1799.83|1793.63|1799.41|1793.21|1799.86|1793.66|1799.17|1792.97|29
1654390830000|2022-06-05 01:00:30|1799.43|1793.23|1799.49|1793.29|1799.55|1793.35|1799.36|1793.16|30
1654390840000|2022-06-05 01:00:40|1799.5|1793.3|1799.38|1793.18|1799.53|1793.33|1799.37|1793.17|22
1654390850000|2022-06-05 01:00:50|1799.37|1793.17|1799.39|1793.19|1799.4|1793.2|1799.36|1793.16|13
1654390860000|2022-06-05 01:01:00|1799.41|1793.21|1799.52|1793.32|1799.58|1793.38|1799.18|1792.98|27
1654390870000|2022-06-05 01:01:10|1799.51|1793.31|1799.31|1793.11|1799.51|1793.31|1799.3|1793.1|16
1654390880000|2022-06-05 01:01:20|1799.3|1793.1|1799.48|1793.28|1799.48|1793.28|1799.26|1793.06|26
1654390890000|2022-06-05 01:01:30|1799.47|1793.27|1799.07|1792.87|1799.47|1793.27|1798.92|1792.72|30
1654390900000|2022-06-05 01:01:40|1799.06|1792.86|1799.17|1792.97|1799.19|1792.99|1799.05|1792.85|13
1654390910000|2022-06-05 01:01:50|1799.15|1792.95|1798.59|1792.39|1799.15|1792.95|1798.53|1792.33|23
1654390920000|2022-06-05 01:02:00|1798.57|1792.37|1798.58|1792.38|1798.62|1792.42|1798.57|1792.37|15
1654390930000|2022-06-05 01:02:10|1798.59|1792.39|1798.43|1792.23|1798.6|1792.4|1798.35|1792.15|19
1654390940000|2022-06-05 01:02:20|1798.42|1792.22|1797.7|1791.5|1798.43|1792.23|1797.67|1791.47|26
1654390950000|2022-06-05 01:02:30|1797.72|1791.52|1797.97|1791.77|1798.01|1791.81|1797.72|1791.52|23
1654390960000|2022-06-05 01:02:40|1797.98|1791.78|1798.46|1792.26|1798.5|1792.3|1797.97|1791.77|22
1654390970000|2022-06-05 01:02:50|1798.45|1792.25|1798.32|1792.12|1798.45|1792.25|1798.3|1792.1|24
1654390980000|2022-06-05 01:03:00|1798.35|1792.15|1798.26|1792.06|1798.4|1792.2|1797.96|1791.76|26
1654390990000|2022-06-05 01:03:10|1798.29|1792.09|1798.55|1792.35|1798.55|1792.35|1798.24|1792.04|22
1654391000000|2022-06-05 01:03:20|1798.57|1792.37|1798.23|1792.03|1798.57|1792.37|1798.23|1792.03|27
1654391010000|2022-06-05 01:03:30|1798.1|1791.9|1798.17|1791.97|1798.26|1792.06|1798.06|1791.86|29
1654391020000|2022-06-05 01:03:40|1798.2|1792|1798.31|1792.11|1798.31|1792.11|1798.16|1791.96|16
1654391030000|2022-06-05 01:03:50|1798.35|1792.15|1798.4|1792.2|1798.44|1792.24|1798.35|1792.15|17
1654391040000|2022-06-05 01:04:00|1798.39|1792.19|1798.49|1792.29|1798.49|1792.29|1798.39|1792.19|12
1654391050000|2022-06-05 01:04:10|1798.48|1792.28|1799.42|1793.22|1799.53|1793.33|1798.48|1792.28|27
1654391060000|2022-06-05 01:04:20|1799.46|1793.26|1799.92|1793.72|1799.92|1793.72|1799.45|1793.25|24
1654391070000|2022-06-05 01:04:30|1799.91|1793.71|1799.86|1793.66|1799.92|1793.72|1799.82|1793.62|26
1654391080000|2022-06-05 01:04:40|1799.84|1793.64|1800.05|1793.85|1800.07|1793.87|1799.83|1793.63|24
1654391090000|2022-06-05 01:04:50|1800.08|1793.88|1799.89|1793.69|1800.08|1793.88|1799.81|1793.61|22
1654391100000|2022-06-05 01:05:00|1799.91|1793.71|1798.33|1792.13|1799.91|1793.71|1798.33|1792.13|20
1654391110000|2022-06-05 01:05:10|1798.38|1792.18|1798.21|1792.01|1798.46|1792.26|1798.21|1792.01|22
1654391120000|2022-06-05 01:05:20|1797.99|1791.79|1798.6|1792.4|1798.6|1792.4|1797.93|1791.73|30
1654391130000|2022-06-05 01:05:30|1799|1792.8|1799.33|1793.13|1799.38|1793.18|1799|1792.8|19
1654391140000|2022-06-05 01:05:40|1799.37|1793.17|1800.33|1794.13|1800.36|1794.16|1799.35|1793.15|30
1654391150000|2022-06-05 01:05:50|1800.35|1794.15|1800.7|1794.5|1800.7|1794.5|1800.35|1794.15|30
1654391160000|2022-06-05 01:06:00|1800.74|1794.54|1800.42|1794.22|1800.85|1794.65|1800.35|1794.15|27
1654391170000|2022-06-05 01:06:10|1800.43|1794.23|1800.36|1794.16|1800.5|1794.3|1800.36|1794.16|21
1654391180000|2022-06-05 01:06:20|1800.19|1793.99|1799.38|1793.18|1800.19|1793.99|1799.38|1793.18|29
1654391190000|2022-06-05 01:06:30|1799.39|1793.19|1799.4|1793.2|1799.44|1793.24|1799.38|1793.18|23
1654391200000|2022-06-05 01:06:40|1799.38|1793.18|1798.58|1792.38|1799.4|1793.2|1798.58|1792.38|25
1654391210000|2022-06-05 01:06:50|1798.66|1792.46|1799|1792.8|1799.04|1792.84|1798.37|1792.17|28
1654391220000|2022-06-05 01:07:00|1799.03|1792.83|1798.89|1792.69|1799.3|1793.1|1798.88|1792.68|27
1654391230000|2022-06-05 01:07:10|1798.91|1792.71|1798.58|1792.38|1798.93|1792.73|1798.58|1792.38|27
1654391240000|2022-06-05 01:07:20|1798.57|1792.37|1798.1|1791.9|1798.66|1792.46|1798|1791.8|25
1654391250000|2022-06-05 01:07:30|1798.13|1791.93|1798.6|1792.4|1798.62|1792.42|1798.1|1791.9|21
1654391260000|2022-06-05 01:07:40|1798.65|1792.45|1798.25|1792.05|1798.65|1792.45|1798.25|1792.05|21
1654391270000|2022-06-05 01:07:50|1798.23|1792.03|1798.12|1791.92|1798.23|1792.03|1798|1791.8|21
1654391280000|2022-06-05 01:08:00|1798.14|1791.94|1798.15|1791.95|1798.41|1792.21|1798.14|1791.94|35
1654391290000|2022-06-05 01:08:10|1798.17|1791.97|1798.17|1791.97|1798.34|1792.14|1798.14|1791.94|28
1654391300000|2022-06-05 01:08:20|1798.18|1791.98|1798.7|1792.5|1798.7|1792.5|1798.18|1791.98|24
1654391310000|2022-06-05 01:08:30|1798.69|1792.49|1798.07|1791.87|1798.7|1792.5|1798.01|1791.81|23
1654391320000|2022-06-05 01:08:40|1798.04|1791.84|1798.06|1791.86|1798.13|1791.93|1797.99|1791.79|28
1654391330000|2022-06-05 01:08:50|1797.88|1791.68|1797.62|1791.42|1797.88|1791.68|1797.49|1791.29|14
1654391340000|2022-06-05 01:09:00|1797.59|1791.39|1797.53|1791.33|1797.63|1791.43|1797.48|1791.28|20
1654391350000|2022-06-05 01:09:10|1797.51|1791.31|1797.57|1791.37|1797.58|1791.38|1797.51|1791.31|6
1654391360000|2022-06-05 01:09:20|1797.56|1791.36|1797.75|1791.55|1797.75|1791.55|1797.56|1791.36|19
1654391370000|2022-06-05 01:09:30|1797.77|1791.57|1797.83|1791.63|1797.96|1791.76|1797.77|1791.57|26
1654391380000|2022-06-05 01:09:40|1797.82|1791.62|1797.61|1791.41|1797.83|1791.63|1797.56|1791.36|26
1654391390000|2022-06-05 01:09:50|1797.6|1791.4|1797.79|1791.59|1797.84|1791.64|1797.57|1791.37|21
1654391400000|2022-06-05 01:10:00|1797.75|1791.55|1797.58|1791.38|1797.82|1791.62|1797.57|1791.37|24
1654391410000|2022-06-05 01:10:10|1797.5|1791.3|1796.38|1790.18|1797.5|1791.3|1796.32|1790.12|22
1654391420000|2022-06-05 01:10:20|1796.6|1790.4|1796.67|1790.47|1796.76|1790.56|1796.56|1790.36|21
1654391430000|2022-06-05 01:10:30|1796.64|1790.44|1796.55|1790.35|1796.71|1790.51|1796.51|1790.31|24
1654391440000|2022-06-05 01:10:40|1796.53|1790.33|1796.44|1790.24|1796.55|1790.35|1796.44|1790.24|24
1654391450000|2022-06-05 01:10:50|1796.45|1790.25|1796.46|1790.26|1796.93|1790.73|1796.41|1790.21|25
1654391460000|2022-06-05 01:11:00|1796.5|1790.3|1796.4|1790.2|1796.5|1790.3|1796.4|1790.2|22
1654391470000|2022-06-05 01:11:10|1796.42|1790.22|1796.29|1790.09|1796.48|1790.28|1796.29|1790.09|19
1654391480000|2022-06-05 01:11:20|1796.28|1790.08|1795.69|1789.49|1796.29|1790.09|1795.06|1788.86|33
1654391490000|2022-06-05 01:11:30|1795.7|1789.5|1795.57|1789.37|1795.7|1789.5|1795.42|1789.22|30
1654391500000|2022-06-05 01:11:40|1795.58|1789.38|1795.31|1789.11|1795.61|1789.41|1795.26|1789.06|29
1654391510000|2022-06-05 01:11:50|1795.32|1789.12|1795.57|1789.37|1795.67|1789.47|1795.17|1788.97|30
1654391520000|2022-06-05 01:12:00|1795.53|1789.33|1795.44|1789.24|1795.55|1789.35|1795.4|1789.2|20
1654391530000|2022-06-05 01:12:10|1795.38|1789.18|1795.39|1789.19|1795.54|1789.34|1795.32|1789.12|21
1654391540000|2022-06-05 01:12:20|1795.4|1789.2|1795.52|1789.32|1795.55|1789.35|1795.34|1789.14|21
1654391550000|2022-06-05 01:12:30|1795.54|1789.34|1795.98|1789.78|1796.03|1789.83|1795.54|1789.34|21
1654391560000|2022-06-05 01:12:40|1796|1789.8|1795.65|1789.45|1796.06|1789.86|1795.62|1789.42|25
1654391570000|2022-06-05 01:12:50|1795.66|1789.46|1795.59|1789.39|1795.66|1789.46|1795.52|1789.32|20
1654391580000|2022-06-05 01:13:00|1795.58|1789.38|1795.25|1789.05|1795.58|1789.38|1794.82|1788.62|26
1654391590000|2022-06-05 01:13:10|1795.24|1789.04|1795.11|1788.91|1795.25|1789.05|1795.1|1788.9|22
1654391600000|2022-06-05 01:13:20|1795.08|1788.88|1794.87|1788.67|1795.23|1789.03|1794.81|1788.61|16
1654391610000|2022-06-05 01:13:30|1794.84|1788.64|1794.88|1788.68|1795.01|1788.81|1794.79|1788.59|22
1654391620000|2022-06-05 01:13:40|1794.89|1788.69|1794.93|1788.73|1794.93|1788.73|1794.83|1788.63|21
1654391630000|2022-06-05 01:13:50|1794.94|1788.74|1794.91|1788.71|1794.98|1788.78|1794.91|1788.71|18
1654391640000|2022-06-05 01:14:00|1794.9|1788.7|1794.94|1788.74|1794.95|1788.75|1794.9|1788.7|10
1654391650000|2022-06-05 01:14:10|1794.96|1788.76|1794.93|1788.73|1794.98|1788.78|1794.9|1788.7|17
1654391660000|2022-06-05 01:14:20|1794.92|1788.72|1794.75|1788.55|1794.92|1788.72|1794.75|1788.55|11
1654391670000|2022-06-05 01:14:30|1794.73|1788.53|1794.61|1788.41|1794.73|1788.53|1794.57|1788.37|12
1654391680000|2022-06-05 01:14:40|1794.62|1788.42|1794.74|1788.54|1794.86|1788.66|1794.62|1788.42|19
1654391690000|2022-06-05 01:14:50|1794.73|1788.53|1794.05|1787.85|1794.73|1788.53|1794.05|1787.85|27
1654391700000|2022-06-05 01:15:00|1793.99|1787.79|1793.29|1787.09|1794.07|1787.87|1793.21|1787.01|33
1654391710000|2022-06-05 01:15:10|1793.33|1787.13|1793.48|1787.28|1793.79|1787.59|1793.33|1787.13|35
1654391720000|2022-06-05 01:15:20|1793.44|1787.24|1793.17|1786.97|1793.44|1787.24|1793.17|1786.97|23
1654391730000|2022-06-05 01:15:30|1793.18|1786.98|1790.96|1784.76|1793.18|1786.98|1790.94|1784.74|34
1654391740000|2022-06-05 01:15:40|1790.93|1784.73|1792.29|1786.09|1792.59|1786.39|1790.78|1784.58|34
1654391750000|2022-06-05 01:15:50|1792.36|1786.16|1792.51|1786.31|1792.51|1786.31|1792.28|1786.08|33
1654391760000|2022-06-05 01:16:00|1792.62|1786.42|1794.64|1788.44|1794.64|1788.44|1792.62|1786.42|35
1654391770000|2022-06-05 01:16:10|1794.65|1788.45|1794.09|1787.89|1794.77|1788.57|1794.09|1787.89|33
1654391780000|2022-06-05 01:16:20|1794.06|1787.86|1792.92|1786.72|1794.06|1787.86|1792.92|1786.72|29
1654391790000|2022-06-05 01:16:30|1792.94|1786.74|1792.93|1786.73|1792.97|1786.77|1792.88|1786.68|27
1654391800000|2022-06-05 01:16:40|1792.94|1786.74|1793.02|1786.82|1793.05|1786.85|1792.89|1786.69|27
1654391810000|2022-06-05 01:16:50|1792.99|1786.79|1793.08|1786.88|1793.08|1786.88|1792.96|1786.76|21
1654391820000|2022-06-05 01:17:00|1793.07|1786.87|1792.93|1786.73|1793.07|1786.87|1792.93|1786.73|25
1654391830000|2022-06-05 01:17:10|1792.94|1786.74|1792.94|1786.74|1792.98|1786.78|1792.91|1786.71|22
1654391840000|2022-06-05 01:17:20|1792.93|1786.73|1791.95|1785.75|1792.93|1786.73|1791.93|1785.73|27
1654391850000|2022-06-05 01:17:30|1791.97|1785.77|1790.99|1784.79|1791.97|1785.77|1790.98|1784.78|24
1654391860000|2022-06-05 01:17:40|1790.98|1784.78|1790.75|1784.55|1791|1784.8|1790.68|1784.48|23
1654391870000|2022-06-05 01:17:50|1790.74|1784.54|1790.65|1784.45|1790.75|1784.55|1790.64|1784.44|20
1654391880000|2022-06-05 01:18:00|1790.66|1784.46|1790.68|1784.48|1790.69|1784.49|1790.62|1784.42|20
1654391890000|2022-06-05 01:18:10|1790.66|1784.46|1790.41|1784.21|1790.66|1784.46|1790.32|1784.12|25
1654391900000|2022-06-05 01:18:20|1790.36|1784.16|1790.5|1784.3|1790.54|1784.34|1790.12|1783.92|30
1654391910000|2022-06-05 01:18:30|1790.46|1784.26|1791.43|1785.23|1791.43|1785.23|1790.46|1784.26|26
1654391920000|2022-06-05 01:18:40|1791.42|1785.22|1791.27|1785.07|1791.42|1785.22|1791.27|1785.07|30
1654391930000|2022-06-05 01:18:50|1791.26|1785.06|1791.4|1785.2|1791.42|1785.22|1791.24|1785.04|28
1654391940000|2022-06-05 01:19:00|1791.42|1785.22|1790.94|1784.74|1791.49|1785.29|1790.94|1784.74|31
1654391950000|2022-06-05 01:19:10|1790.96|1784.76|1791.19|1784.99|1791.19|1784.99|1790.83|1784.63|20
1654391960000|2022-06-05 01:19:20|1791.16|1784.96|1791.12|1784.92|1791.16|1784.96|1790.52|1784.32|26
1654391970000|2022-06-05 01:19:30|1791.11|1784.91|1790.1|1783.9|1791.26|1785.06|1789.95|1783.75|27
1654391980000|2022-06-05 01:19:40|1790.11|1783.91|1790.32|1784.12|1790.34|1784.14|1790.11|1783.91|20
1654391990000|2022-06-05 01:19:50|1790.3|1784.1|1789.58|1783.38|1790.32|1784.12|1789.55|1783.35|25
1654392000000|2022-06-05 01:20:00|1789.64|1783.44|1790.31|1784.11|1790.31|1784.11|1789.64|1783.44|33
1654392010000|2022-06-05 01:20:10|1790.27|1784.07|1790.77|1784.57|1790.84|1784.64|1789.99|1783.79|32
1654392020000|2022-06-05 01:20:20|1790.78|1784.58|1791.12|1784.92|1791.14|1784.94|1790.78|1784.58|23
1654392030000|2022-06-05 01:20:30|1791.14|1784.94|1791|1784.8|1791.14|1784.94|1790.81|1784.61|25
1654392040000|2022-06-05 01:20:40|1791.06|1784.86|1790.81|1784.61|1791.12|1784.92|1790.79|1784.59|26
1654392050000|2022-06-05 01:20:50|1790.82|1784.62|1790.91|1784.71|1790.92|1784.72|1790.82|1784.62|22
1654392060000|2022-06-05 01:21:00|1790.89|1784.69|1790.9|1784.7|1790.92|1784.72|1790.87|1784.67|21
1654392070000|2022-06-05 01:21:10|1790.83|1784.63|1791.24|1785.04|1791.25|1785.05|1790.83|1784.63|24
1654392080000|2022-06-05 01:21:20|1791.16|1784.96|1790.63|1784.43|1791.23|1785.03|1790.61|1784.41|25
1654392090000|2022-06-05 01:21:30|1790.62|1784.42|1790.64|1784.44|1790.66|1784.46|1790.61|1784.41|24
1654392100000|2022-06-05 01:21:40|1790.63|1784.43|1790.71|1784.51|1790.74|1784.54|1790.62|1784.42|24
1654392110000|2022-06-05 01:21:50|1790.82|1784.62|1790.74|1784.54|1791|1784.8|1790.74|1784.54|20
1654392120000|2022-06-05 01:22:00|1790.84|1784.64|1791.08|1784.88|1791.08|1784.88|1790.82|1784.62|28
1654392130000|2022-06-05 01:22:10|1791.05|1784.85|1791.11|1784.91|1791.12|1784.92|1790.96|1784.76|21
1654392140000|2022-06-05 01:22:20|1791.14|1784.94|1790.98|1784.78|1791.15|1784.95|1790.8|1784.6|30
1654392150000|2022-06-05 01:22:30|1790.88|1784.68|1791.09|1784.89|1791.09|1784.89|1790.88|1784.68|27
1654392160000|2022-06-05 01:22:40|1791.11|1784.91|1791.18|1784.98|1791.2|1785|1791.04|1784.84|31
1654392170000|2022-06-05 01:22:50|1791.17|1784.97|1790.95|1784.75|1791.21|1785.01|1790.95|1784.75|29
1654392180000|2022-06-05 01:23:00|1790.96|1784.76|1790.8|1784.6|1790.99|1784.79|1790.69|1784.49|28
1654392190000|2022-06-05 01:23:10|1790.81|1784.61|1790.82|1784.62|1790.98|1784.78|1790.77|1784.57|27
1654392200000|2022-06-05 01:23:20|1790.8|1784.6|1790.79|1784.59|1790.91|1784.71|1790.77|1784.57|22
1654392210000|2022-06-05 01:23:30|1790.82|1784.62|1790.71|1784.51|1790.82|1784.62|1790.65|1784.45|29
1654392220000|2022-06-05 01:23:40|1790.69|1784.49|1790.69|1784.49|1790.75|1784.55|1790.6|1784.4|26
1654392230000|2022-06-05 01:23:50|1790.68|1784.48|1790.72|1784.52|1790.72|1784.52|1790.64|1784.44|17
1654392240000|2022-06-05 01:24:00|1790.71|1784.51|1790.77|1784.57|1790.77|1784.57|1790.69|1784.49|19
1654392250000|2022-06-05 01:24:10|1790.76|1784.56|1790.88|1784.68|1790.89|1784.69|1790.68|1784.48|24
1654392260000|2022-06-05 01:24:20|1790.89|1784.69|1791.73|1785.53|1791.73|1785.53|1790.87|1784.67|33
1654392270000|2022-06-05 01:24:30|1791.74|1785.54|1791.91|1785.71|1792.14|1785.94|1791.74|1785.54|35
1654392280000|2022-06-05 01:24:40|1791.93|1785.73|1791.94|1785.74|1792.15|1785.95|1791.79|1785.59|31
1654392290000|2022-06-05 01:24:50|1791.95|1785.75|1792.46|1786.26|1792.46|1786.26|1791.91|1785.71|30
1654392300000|2022-06-05 01:25:00|1792.45|1786.25|1792.5|1786.3|1792.56|1786.36|1792.37|1786.17|30
1654392310000|2022-06-05 01:25:10|1792.51|1786.31|1792.6|1786.4|1792.62|1786.42|1792.51|1786.31|22
1654392320000|2022-06-05 01:25:20|1792.59|1786.39|1792.68|1786.48|1792.74|1786.54|1792.59|1786.39|27
1654392330000|2022-06-05 01:25:30|1792.7|1786.5|1792.64|1786.44|1792.7|1786.5|1792.45|1786.25|29
1654392340000|2022-06-05 01:25:40|1792.66|1786.46|1792.69|1786.49|1792.7|1786.5|1792.56|1786.36|23
1654392350000|2022-06-05 01:25:50|1792.68|1786.48|1792.62|1786.42|1792.75|1786.55|1792.62|1786.42|16
1654392360000|2022-06-05 01:26:00|1792.63|1786.43|1792.69|1786.49|1792.74|1786.54|1792.55|1786.35|23
1654392370000|2022-06-05 01:26:10|1792.67|1786.47|1792.7|1786.5|1792.72|1786.52|1792.59|1786.39|29
1654392380000|2022-06-05 01:26:20|1792.66|1786.46|1792.67|1786.47|1792.71|1786.51|1792.65|1786.45|19
1654392390000|2022-06-05 01:26:30|1792.51|1786.31|1791.99|1785.79|1792.51|1786.31|1791.96|1785.76|19
1654392400000|2022-06-05 01:26:40|1791.91|1785.71|1791.89|1785.69|1791.96|1785.76|1791.86|1785.66|25
1654392410000|2022-06-05 01:26:50|1791.9|1785.7|1791.84|1785.64|1791.98|1785.78|1791.77|1785.57|23
1654392420000|2022-06-05 01:27:00|1791.77|1785.57|1791.89|1785.69|1792.04|1785.84|1791.77|1785.57|20
1654392430000|2022-06-05 01:27:10|1791.88|1785.68|1791.9|1785.7|1791.91|1785.71|1791.83|1785.63|21
1654392440000|2022-06-05 01:27:20|1791.89|1785.69|1791.91|1785.71|1791.91|1785.71|1791.83|1785.63|15
1654392450000|2022-06-05 01:27:30|1791.89|1785.69|1792.12|1785.92|1792.12|1785.92|1791.86|1785.66|22
1654392460000|2022-06-05 01:27:40|1792.14|1785.94|1791.62|1785.42|1792.14|1785.94|1791.59|1785.39|29
1654392470000|2022-06-05 01:27:50|1791.59|1785.39|1791.67|1785.47|1791.67|1785.47|1791.5|1785.3|22
1654392480000|2022-06-05 01:28:00|1791.66|1785.46|1791.7|1785.5|1791.71|1785.51|1791.59|1785.39|19
1654392490000|2022-06-05 01:28:10|1791.71|1785.51|1792.17|1785.97|1792.17|1785.97|1791.68|1785.48|21
1654392500000|2022-06-05 01:28:20|1792.4|1786.2|1792.37|1786.17|1792.44|1786.24|1792.31|1786.11|23
1654392510000|2022-06-05 01:28:30|1792.34|1786.14|1792.91|1786.71|1792.92|1786.72|1792.34|1786.14|21
1654392520000|2022-06-05 01:28:40|1792.92|1786.72|1792.88|1786.68|1792.93|1786.73|1792.72|1786.52|23
1654392530000|2022-06-05 01:28:50|1792.86|1786.66|1792.8|1786.6|1792.9|1786.7|1792.69|1786.49|26
1654392540000|2022-06-05 01:29:00|1792.83|1786.63|1792.79|1786.59|1792.85|1786.65|1792.71|1786.51|27
1654392550000|2022-06-05 01:29:10|1792.77|1786.57|1792.82|1786.62|1792.87|1786.67|1792.77|1786.57|20
1654392560000|2022-06-05 01:29:20|1792.83|1786.63|1792.91|1786.71|1792.94|1786.74|1792.8|1786.6|23
1654392570000|2022-06-05 01:29:30|1792.9|1786.7|1792.52|1786.32|1792.98|1786.78|1792.52|1786.32|25
1654392580000|2022-06-05 01:29:40|1792.51|1786.31|1792.53|1786.33|1792.61|1786.41|1792.51|1786.31|18
1654392590000|2022-06-05 01:29:50|1792.54|1786.34|1792.69|1786.49|1792.69|1786.49|1792.41|1786.21|26
1654392600000|2022-06-05 01:30:00|1792.7|1786.5|1792.78|1786.58|1792.81|1786.61|1792.7|1786.5|19
1654392610000|2022-06-05 01:30:10|1792.79|1786.59|1792.16|1785.96|1792.8|1786.6|1792.01|1785.81|29
1654392620000|2022-06-05 01:30:20|1792.14|1785.94|1791.96|1785.76|1792.16|1785.96|1791.96|1785.76|26
1654392630000|2022-06-05 01:30:30|1791.98|1785.78|1792.21|1786.01|1792.22|1786.02|1791.95|1785.75|25
1654392640000|2022-06-05 01:30:40|1792.22|1786.02|1792.23|1786.03|1792.23|1786.03|1792.14|1785.94|23
1654392650000|2022-06-05 01:30:50|1792.24|1786.04|1792.17|1785.97|1792.25|1786.05|1792.17|1785.97|18
1654392660000|2022-06-05 01:31:00|1792.2|1786|1793.18|1786.98|1793.22|1787.02|1792.05|1785.85|24
1654392670000|2022-06-05 01:31:10|1793.22|1787.02|1793.71|1787.51|1793.71|1787.51|1793.13|1786.93|19
1654392680000|2022-06-05 01:31:20|1793.84|1787.64|1794.89|1788.69|1794.89|1788.69|1793.84|1787.64|24
1654392690000|2022-06-05 01:31:30|1794.75|1788.55|1794.84|1788.64|1794.88|1788.68|1794.65|1788.45|25
1654392700000|2022-06-05 01:31:40|1794.83|1788.63|1794.9|1788.7|1794.93|1788.73|1794.74|1788.54|25
1654392710000|2022-06-05 01:31:50|1794.91|1788.71|1794.72|1788.52|1794.92|1788.72|1794.64|1788.44|24
1654392720000|2022-06-05 01:32:00|1794.73|1788.53|1793.85|1787.65|1794.78|1788.58|1793.79|1787.59|20
1654392730000|2022-06-05 01:32:10|1793.89|1787.69|1794.23|1788.03|1794.23|1788.03|1793.71|1787.51|25
1654392740000|2022-06-05 01:32:20|1794.25|1788.05|1794.19|1787.99|1794.25|1788.05|1794.1|1787.9|27
1654392750000|2022-06-05 01:32:30|1794.14|1787.94|1794.06|1787.86|1794.18|1787.98|1793.99|1787.79|28
1654392760000|2022-06-05 01:32:40|1794.08|1787.88|1794.04|1787.84|1794.08|1787.88|1794.01|1787.81|22
1654392770000|2022-06-05 01:32:50|1794.06|1787.86|1794.04|1787.84|1794.07|1787.87|1794.01|1787.81|17
1654392780000|2022-06-05 01:33:00|1794.05|1787.85|1794.05|1787.85|1794.06|1787.86|1794|1787.8|18
1654392790000|2022-06-05 01:33:10|1794.07|1787.87|1794.72|1788.52|1794.73|1788.53|1794.04|1787.84|15
1654392800000|2022-06-05 01:33:20|1794.59|1788.39|1794.74|1788.54|1794.76|1788.56|1794.59|1788.39|16
1654392810000|2022-06-05 01:33:30|1794.68|1788.48|1794.69|1788.49|1794.76|1788.56|1794.65|1788.45|29
1654392820000|2022-06-05 01:33:40|1794.71|1788.51|1794.64|1788.44|1794.71|1788.51|1794.59|1788.39|23
1654392830000|2022-06-05 01:33:50|1794.66|1788.46|1794.57|1788.37|1794.66|1788.46|1794.55|1788.35|21
1654392840000|2022-06-05 01:34:00|1794.58|1788.38|1794.67|1788.47|1794.69|1788.49|1794.55|1788.35|20
1654392850000|2022-06-05 01:34:10|1794.66|1788.46|1794.93|1788.73|1794.97|1788.77|1794.62|1788.42|20
1654392860000|2022-06-05 01:34:20|1794.94|1788.74|1794.96|1788.76|1794.97|1788.77|1794.85|1788.65|20
1654392870000|2022-06-05 01:34:30|1794.97|1788.77|1794.32|1788.12|1794.97|1788.77|1794.32|1788.12|25
1654392880000|2022-06-05 01:34:40|1794.29|1788.09|1794.54|1788.34|1794.62|1788.42|1794.29|1788.09|18
1654392890000|2022-06-05 01:34:50|1794.57|1788.37|1794.14|1787.94|1794.68|1788.48|1794.11|1787.91|28
1654392900000|2022-06-05 01:35:00|1794.17|1787.97|1794.21|1788.01|1794.22|1788.02|1794.15|1787.95|22
1654392910000|2022-06-05 01:35:10|1794.2|1788|1794.66|1788.46|1794.85|1788.65|1794.19|1787.99|27
1654392920000|2022-06-05 01:35:20|1794.65|1788.45|1794.04|1787.84|1794.65|1788.45|1794.04|1787.84|19
1654392930000|2022-06-05 01:35:30|1794.07|1787.87|1794.07|1787.87|1794.09|1787.89|1794.01|1787.81|15
1654392940000|2022-06-05 01:35:40|1794.05|1787.85|1794.08|1787.88|1794.08|1787.88|1794.03|1787.83|19
1654392950000|2022-06-05 01:35:50|1794.07|1787.87|1794.06|1787.86|1794.07|1787.87|1793.97|1787.77|14
1654392960000|2022-06-05 01:36:00|1794.05|1787.85|1793.35|1787.15|1794.05|1787.85|1793.34|1787.14|24
1654392970000|2022-06-05 01:36:10|1793.33|1787.13|1792.51|1786.31|1793.33|1787.13|1792.41|1786.21|29
1654392980000|2022-06-05 01:36:20|1792.49|1786.29|1792.31|1786.11|1792.51|1786.31|1792.27|1786.07|19
1654392990000|2022-06-05 01:36:30|1792.29|1786.09|1791.92|1785.72|1792.29|1786.09|1791.88|1785.68|24
1654393000000|2022-06-05 01:36:40|1791.99|1785.79|1792.26|1786.06|1792.3|1786.1|1791.97|1785.77|22
1654393010000|2022-06-05 01:36:50|1792.24|1786.04|1792.05|1785.85|1792.29|1786.09|1792|1785.8|19
1654393020000|2022-06-05 01:37:00|1792.04|1785.84|1791.91|1785.71|1792.04|1785.84|1791.91|1785.71|14
1654393030000|2022-06-05 01:37:10|1791.95|1785.75|1790.64|1784.44|1791.95|1785.75|1790.64|1784.44|33
1654393040000|2022-06-05 01:37:20|1790.61|1784.41|1790.89|1784.69|1790.92|1784.72|1790.41|1784.21|32
1654393050000|2022-06-05 01:37:30|1790.88|1784.68|1791.03|1784.83|1791.11|1784.91|1790.86|1784.66|30
1654393060000|2022-06-05 01:37:40|1791.02|1784.82|1791.5|1785.3|1791.52|1785.32|1790.99|1784.79|24
1654393070000|2022-06-05 01:37:50|1791.49|1785.29|1791.24|1785.04|1791.5|1785.3|1791.2|1785|27
1654393080000|2022-06-05 01:38:00|1791.25|1785.05|1791.45|1785.25|1791.48|1785.28|1791.22|1785.02|20
1654393090000|2022-06-05 01:38:10|1791.44|1785.24|1791.24|1785.04|1791.48|1785.28|1791.24|1785.04|22
1654393100000|2022-06-05 01:38:20|1791.21|1785.01|1791.2|1785|1791.29|1785.09|1791.05|1784.85|30
1654393110000|2022-06-05 01:38:30|1791.21|1785.01|1791.58|1785.38|1791.58|1785.38|1791.1|1784.9|23
1654393120000|2022-06-05 01:38:40|1791.56|1785.36|1791.67|1785.47|1791.69|1785.49|1791.56|1785.36|20
1654393130000|2022-06-05 01:38:50|1791.7|1785.5|1791.52|1785.32|1791.7|1785.5|1791.44|1785.24|24
1654393140000|2022-06-05 01:39:00|1791.51|1785.31|1790.89|1784.69|1791.56|1785.36|1790.84|1784.64|32
1654393150000|2022-06-05 01:39:10|1790.9|1784.7|1791.09|1784.89|1791.23|1785.03|1790.9|1784.7|26
1654393160000|2022-06-05 01:39:20|1791.12|1784.92|1791.42|1785.22|1791.42|1785.22|1791.05|1784.85|22
1654393170000|2022-06-05 01:39:30|1791.36|1785.16|1791.37|1785.17|1791.43|1785.23|1791.28|1785.08|27
1654393180000|2022-06-05 01:39:40|1791.39|1785.19|1792.04|1785.84|1792.04|1785.84|1791.38|1785.18|20
1654393190000|2022-06-05 01:39:50|1792.03|1785.83|1792.05|1785.85|1792.13|1785.93|1791.94|1785.74|19
1654393200000|2022-06-05 01:40:00|1791.89|1785.69|1792.03|1785.83|1792.03|1785.83|1791.87|1785.67|21
1654393210000|2022-06-05 01:40:10|1792.11|1785.91|1791.85|1785.65|1792.11|1785.91|1791.71|1785.51|19
1654393220000|2022-06-05 01:40:20|1791.86|1785.66|1791.33|1785.13|1791.86|1785.66|1791.23|1785.03|32
1654393230000|2022-06-05 01:40:30|1791.34|1785.14|1791.49|1785.29|1791.58|1785.38|1791.34|1785.14|24
1654393240000|2022-06-05 01:40:40|1791.48|1785.28|1791.86|1785.66|1791.91|1785.71|1791.46|1785.26|22
1654393250000|2022-06-05 01:40:50|1791.85|1785.65|1791.88|1785.68|1791.88|1785.68|1791.84|1785.64|12
1654393260000|2022-06-05 01:41:00|1791.89|1785.69|1791.91|1785.71|1791.91|1785.71|1791.86|1785.66|16
1654393270000|2022-06-05 01:41:10|1791.9|1785.7|1791.96|1785.76|1791.96|1785.76|1791.88|1785.68|17
1654393280000|2022-06-05 01:41:20|1791.95|1785.75|1791.58|1785.38|1791.95|1785.75|1791.56|1785.36|18
1654393290000|2022-06-05 01:41:30|1791.48|1785.28|1791.6|1785.4|1791.6|1785.4|1791.47|1785.27|14
1654393300000|2022-06-05 01:41:40|1791.68|1785.48|1791.12|1784.92|1791.68|1785.48|1791.1|1784.9|25
1654393310000|2022-06-05 01:41:50|1791.11|1784.91|1791.14|1784.94|1791.19|1784.99|1791.09|1784.89|29
1654393320000|2022-06-05 01:42:00|1791.15|1784.95|1791.87|1785.67|1791.9|1785.7|1791.12|1784.92|23
1654393330000|2022-06-05 01:42:10|1791.86|1785.66|1791.55|1785.35|1791.89|1785.69|1791.53|1785.33|28
1654393340000|2022-06-05 01:42:20|1791.54|1785.34|1791.69|1785.49|1791.75|1785.55|1791.5|1785.3|26
1654393350000|2022-06-05 01:42:30|1791.7|1785.5|1791.31|1785.11|1791.7|1785.5|1791.27|1785.07|25
1654393360000|2022-06-05 01:42:40|1791.3|1785.1|1791.5|1785.3|1791.62|1785.42|1791.3|1785.1|23
1654393370000|2022-06-05 01:42:50|1791.51|1785.31|1791.47|1785.27|1791.57|1785.37|1791.41|1785.21|25
1654393380000|2022-06-05 01:43:00|1791.48|1785.28|1791.71|1785.51|1791.72|1785.52|1791.48|1785.28|19
1654393390000|2022-06-05 01:43:10|1791.66|1785.46|1791.67|1785.47|1791.71|1785.51|1791.57|1785.37|19
1654393400000|2022-06-05 01:43:20|1791.68|1785.48|1791.62|1785.42|1791.71|1785.51|1791.6|1785.4|20
1654393410000|2022-06-05 01:43:30|1791.64|1785.44|1791.8|1785.6|1791.81|1785.61|1791.64|1785.44|15
1654393420000|2022-06-05 01:43:40|1791.78|1785.58|1792.41|1786.21|1792.42|1786.22|1791.78|1785.58|13
1654393430000|2022-06-05 01:43:50|1792.45|1786.25|1792.59|1786.39|1792.62|1786.42|1792.45|1786.25|24
1654393440000|2022-06-05 01:44:00|1792.54|1786.34|1792.87|1786.67|1792.87|1786.67|1792.54|1786.34|18
1654393450000|2022-06-05 01:44:10|1792.86|1786.66|1792.85|1786.65|1792.89|1786.69|1792.83|1786.63|17
1654393460000|2022-06-05 01:44:20|1792.65|1786.45|1792.51|1786.31|1792.65|1786.45|1792.43|1786.23|20
1654393470000|2022-06-05 01:44:30|1792.47|1786.27|1792.49|1786.29|1792.6|1786.4|1792.47|1786.27|21
1654393480000|2022-06-05 01:44:40|1792.48|1786.28|1792.18|1785.98|1792.53|1786.33|1792.18|1785.98|16
1654393490000|2022-06-05 01:44:50|1792.14|1785.94|1792.12|1785.92|1792.14|1785.94|1792.01|1785.81|19
1654393500000|2022-06-05 01:45:00|1792.13|1785.93|1791.9|1785.7|1792.13|1785.93|1791.81|1785.61|16
1654393510000|2022-06-05 01:45:10|1792|1785.8|1791.99|1785.79|1792.09|1785.89|1791.96|1785.76|12
1654393520000|2022-06-05 01:45:20|1792.01|1785.81|1792.48|1786.28|1792.81|1786.61|1791.98|1785.78|23
1654393530000|2022-06-05 01:45:30|1792.47|1786.27|1792.24|1786.04|1792.48|1786.28|1792.18|1785.98|16
1654393540000|2022-06-05 01:45:40|1792.29|1786.09|1792.27|1786.07|1792.29|1786.09|1792.26|1786.06|5
1654393550000|2022-06-05 01:45:50|1792.26|1786.06|1792.35|1786.15|1792.35|1786.15|1792.25|1786.05|8
1654393560000|2022-06-05 01:46:00|1792.37|1786.17|1793.07|1786.87|1793.07|1786.87|1792.32|1786.12|22
1654393570000|2022-06-05 01:46:10|1793.06|1786.86|1792.83|1786.63|1793.06|1786.86|1792.83|1786.63|22
1654393580000|2022-06-05 01:46:20|1792.84|1786.64|1792.91|1786.71|1792.92|1786.72|1792.83|1786.63|14
1654393590000|2022-06-05 01:46:30|1792.93|1786.73|1792.93|1786.73|1792.95|1786.75|1792.89|1786.69|17
1654393600000|2022-06-05 01:46:40|1792.95|1786.75|1792.42|1786.22|1792.95|1786.75|1792.39|1786.19|18
1654393610000|2022-06-05 01:46:50|1792.41|1786.21|1792.26|1786.06|1792.43|1786.23|1792.23|1786.03|11
1654393620000|2022-06-05 01:47:00|1792.27|1786.07|1792.27|1786.07|1792.28|1786.08|1792.24|1786.04|5
1654393630000|2022-06-05 01:47:10|1792.28|1786.08|1792.26|1786.06|1792.29|1786.09|1792.24|1786.04|11
1654393640000|2022-06-05 01:47:20|1792.25|1786.05|1791.82|1785.62|1792.28|1786.08|1791.82|1785.62|14
1654393650000|2022-06-05 01:47:30|1791.62|1785.42|1791.76|1785.56|1791.76|1785.56|1791.62|1785.42|7
1654393660000|2022-06-05 01:47:40|1791.78|1785.58|1791.79|1785.59|1791.79|1785.59|1791.77|1785.57|4
1654393670000|2022-06-05 01:47:50|1791.78|1785.58|1792.07|1785.87|1792.08|1785.88|1791.74|1785.54|16
1654393680000|2022-06-05 01:48:00|1792.12|1785.92|1791.83|1785.63|1792.12|1785.92|1791.82|1785.62|13
1654393690000|2022-06-05 01:48:10|1791.81|1785.61|1791.82|1785.62|1791.83|1785.63|1791.78|1785.58|8
1654393700000|2022-06-05 01:48:20|1791.81|1785.61|1791.62|1785.42|1791.81|1785.61|1791.59|1785.39|18
1654393710000|2022-06-05 01:48:30|1791.63|1785.43|1791.38|1785.18|1791.63|1785.43|1791.37|1785.17|22
1654393720000|2022-06-05 01:48:40|1791.39|1785.19|1791.52|1785.32|1791.59|1785.39|1791.38|1785.18|23
1654393730000|2022-06-05 01:48:50|1791.53|1785.33|1791.51|1785.31|1791.55|1785.35|1791.47|1785.27|20
1654393740000|2022-06-05 01:49:00|1791.52|1785.32|1791.36|1785.16|1791.52|1785.32|1791.31|1785.11|15
1654393750000|2022-06-05 01:49:10|1791.38|1785.18|1791.5|1785.3|1791.5|1785.3|1791.32|1785.12|23
1654393760000|2022-06-05 01:49:20|1791.43|1785.23|1791.26|1785.06|1791.43|1785.23|1791.26|1785.06|21
1654393770000|2022-06-05 01:49:30|1791.27|1785.07|1791.14|1784.94|1791.35|1785.15|1791.14|1784.94|21
1654393780000|2022-06-05 01:49:40|1791.15|1784.95|1791.29|1785.09|1791.33|1785.13|1791.14|1784.94|20
1654393790000|2022-06-05 01:49:50|1791.33|1785.13|1791.29|1785.09|1791.34|1785.14|1791.17|1784.97|19
1654393800000|2022-06-05 01:50:00|1791.3|1785.1|1791.23|1785.03|1791.3|1785.1|1791.16|1784.96|24
1654393810000|2022-06-05 01:50:10|1791.2|1785|1791.2|1785|1791.22|1785.02|1791.19|1784.99|9
1654393820000|2022-06-05 01:50:20|1791.19|1784.99|1791.21|1785.01|1791.29|1785.09|1791.17|1784.97|20
1654393830000|2022-06-05 01:50:30|1791.17|1784.97|1791.19|1784.99|1791.25|1785.05|1791.16|1784.96|21
1654393840000|2022-06-05 01:50:40|1791.22|1785.02|1791.21|1785.01|1791.23|1785.03|1791.16|1784.96|16
1654393850000|2022-06-05 01:50:50|1791.22|1785.02|1791.8|1785.6|1791.98|1785.78|1791.22|1785.02|27
1654393860000|2022-06-05 01:51:00|1791.84|1785.64|1791.79|1785.59|1791.9|1785.7|1791.72|1785.52|24
1654393870000|2022-06-05 01:51:10|1791.8|1785.6|1791.73|1785.53|1791.86|1785.66|1791.7|1785.5|25
1654393880000|2022-06-05 01:51:20|1791.75|1785.55|1791.76|1785.56|1791.79|1785.59|1791.72|1785.52|17
1654393890000|2022-06-05 01:51:30|1791.78|1785.58|1791.75|1785.55|1791.87|1785.67|1791.72|1785.52|27
1654393900000|2022-06-05 01:51:40|1791.74|1785.54|1791.74|1785.54|1791.88|1785.68|1791.71|1785.51|27
1654393910000|2022-06-05 01:51:50|1791.75|1785.55|1792.65|1786.45|1792.66|1786.46|1791.75|1785.55|28
1654393920000|2022-06-05 01:52:00|1792.7|1786.5|1793.28|1787.08|1793.28|1787.08|1792.7|1786.5|24
1654393930000|2022-06-05 01:52:10|1793.21|1787.01|1792.71|1786.51|1793.33|1787.13|1792.71|1786.51|20
1654393940000|2022-06-05 01:52:20|1792.68|1786.48|1792.73|1786.53|1792.78|1786.58|1792.68|1786.48|15
1654393950000|2022-06-05 01:52:30|1792.74|1786.54|1792.63|1786.43|1792.76|1786.56|1792.51|1786.31|14
1654393960000|2022-06-05 01:52:40|1792.65|1786.45|1792.67|1786.47|1792.69|1786.49|1792.61|1786.41|24
1654393970000|2022-06-05 01:52:50|1792.66|1786.46|1793.11|1786.91|1793.14|1786.94|1792.66|1786.46|15
1654393980000|2022-06-05 01:53:00|1793.12|1786.92|1793.11|1786.91|1793.23|1787.03|1793.08|1786.88|27
1654393990000|2022-06-05 01:53:10|1792.95|1786.75|1792.04|1785.84|1792.95|1786.75|1792|1785.8|23
1654394000000|2022-06-05 01:53:20|1792.05|1785.85|1791.97|1785.77|1792.05|1785.85|1791.9|1785.7|21
1654394010000|2022-06-05 01:53:30|1791.96|1785.76|1791.99|1785.79|1792|1785.8|1791.92|1785.72|11
1654394020000|2022-06-05 01:53:40|1792|1785.8|1792.07|1785.87|1792.07|1785.87|1791.97|1785.77|9
1654394030000|2022-06-05 01:53:50|1792.05|1785.85|1791.35|1785.15|1792.05|1785.85|1791.35|1785.15|8
1654394040000|2022-06-05 01:54:00|1791.34|1785.14|1791.42|1785.22|1791.45|1785.25|1791.34|1785.14|22
1654394050000|2022-06-05 01:54:10|1791.44|1785.24|1792.23|1786.03|1792.62|1786.42|1791.43|1785.23|31
1654394060000|2022-06-05 01:54:20|1792.25|1786.05|1792.3|1786.1|1792.32|1786.12|1792.24|1786.04|16
1654394070000|2022-06-05 01:54:30|1792.29|1786.09|1792.34|1786.14|1792.34|1786.14|1792.28|1786.08|19
1654394080000|2022-06-05 01:54:40|1792.38|1786.18|1792.04|1785.84|1792.38|1786.18|1791.99|1785.79|27
1654394090000|2022-06-05 01:54:50|1792.06|1785.86|1791.95|1785.75|1792.08|1785.88|1791.94|1785.74|25
1654394100000|2022-06-05 01:55:00|1791.96|1785.76|1791.98|1785.78|1792.01|1785.81|1791.95|1785.75|15
1654394110000|2022-06-05 01:55:10|1791.97|1785.77|1792.01|1785.81|1792.01|1785.81|1791.95|1785.75|12
1654394120000|2022-06-05 01:55:20|1792|1785.8|1791.92|1785.72|1792|1785.8|1791.92|1785.72|21
1654394130000|2022-06-05 01:55:30|1791.95|1785.75|1791.96|1785.76|1791.99|1785.79|1791.94|1785.74|15
1654394140000|2022-06-05 01:55:40|1791.95|1785.75|1791.96|1785.76|1791.96|1785.76|1791.93|1785.73|6
1654394150000|2022-06-05 01:55:50|1791.97|1785.77|1791.97|1785.77|1792|1785.8|1791.93|1785.73|19
1654394160000|2022-06-05 01:56:00|1791.96|1785.76|1791.99|1785.79|1791.99|1785.79|1791.93|1785.73|12
1654394170000|2022-06-05 01:56:10|1791.97|1785.77|1791.97|1785.77|1791.98|1785.78|1791.95|1785.75|15
1654394180000|2022-06-05 01:56:20|1791.96|1785.76|1791.97|1785.77|1791.98|1785.78|1791.96|1785.76|6
1654394190000|2022-06-05 01:56:30|1791.98|1785.78|1791.98|1785.78|1791.98|1785.78|1791.98|1785.78|1
1654394200000|2022-06-05 01:56:40|1791.99|1785.79|1793.16|1786.96|1793.16|1786.96|1791.98|1785.78|19
1654394210000|2022-06-05 01:56:50|1793.15|1786.95|1792.61|1786.41|1793.23|1787.03|1792.61|1786.41|26
1654394220000|2022-06-05 01:57:00|1792.73|1786.53|1792.46|1786.26|1792.73|1786.53|1792.4|1786.2|13
1654394230000|2022-06-05 01:57:10|1792.47|1786.27|1792.52|1786.32|1792.52|1786.32|1792.46|1786.26|12
1654394240000|2022-06-05 01:57:20|1792.55|1786.35|1793.36|1787.16|1793.36|1787.16|1792.53|1786.33|11
1654394250000|2022-06-05 01:57:30|1793.35|1787.15|1793.01|1786.81|1793.37|1787.17|1792.9|1786.7|19
1654394260000|2022-06-05 01:57:40|1793|1786.8|1792.68|1786.48|1793.07|1786.87|1792.68|1786.48|29
1654394270000|2022-06-05 01:57:50|1792.5|1786.3|1791.47|1785.27|1792.5|1786.3|1791.43|1785.23|27
1654394280000|2022-06-05 01:58:00|1791.43|1785.23|1791.01|1784.81|1791.49|1785.29|1791.01|1784.81|23
1654394290000|2022-06-05 01:58:10|1790.9|1784.7|1790.5|1784.3|1790.9|1784.7|1790.43|1784.23|28
1654394300000|2022-06-05 01:58:20|1790.51|1784.31|1790.17|1783.97|1790.56|1784.36|1790.17|1783.97|27
1654394310000|2022-06-05 01:58:30|1790.02|1783.82|1789.46|1783.26|1790.02|1783.82|1788.13|1781.93|36
1654394320000|2022-06-05 01:58:40|1789.53|1783.33|1789.43|1783.23|1790.25|1784.05|1789.31|1783.11|28
1654394330000|2022-06-05 01:58:50|1789.37|1783.17|1789.92|1783.72|1789.92|1783.72|1789.33|1783.13|32
1654394340000|2022-06-05 01:59:00|1789.78|1783.58|1789.61|1783.41|1789.83|1783.63|1789.61|1783.41|34
1654394350000|2022-06-05 01:59:10|1789.63|1783.43|1789.32|1783.12|1789.67|1783.47|1789.07|1782.87|36
1654394360000|2022-06-05 01:59:20|1789.3|1783.1|1788.71|1782.51|1789.37|1783.17|1788.51|1782.31|25
1654394370000|2022-06-05 01:59:30|1788.64|1782.44|1788.49|1782.29|1788.64|1782.44|1788.33|1782.13|30
1654394380000|2022-06-05 01:59:40|1788.5|1782.3|1788.41|1782.21|1788.66|1782.46|1788.4|1782.2|26
1654394390000|2022-06-05 01:59:50|1788.42|1782.22|1788.31|1782.11|1788.49|1782.29|1788.29|1782.09|35
1654394400000|2022-06-05 02:00:00|1788.33|1782.13|1787.53|1781.33|1788.34|1782.14|1787.19|1780.99|33
1654394410000|2022-06-05 02:00:10|1787.51|1781.31|1786.91|1780.71|1787.54|1781.34|1786.91|1780.71|30
1654394420000|2022-06-05 02:00:20|1786.94|1780.74|1787.21|1781.01|1787.91|1781.71|1786.93|1780.73|34
1654394430000|2022-06-05 02:00:30|1787.23|1781.03|1787.23|1781.03|1787.29|1781.09|1787.18|1780.98|23
1654394440000|2022-06-05 02:00:40|1787.24|1781.04|1786.97|1780.77|1787.24|1781.04|1786.94|1780.74|24
1654394450000|2022-06-05 02:00:50|1786.99|1780.79|1788.4|1782.2|1788.41|1782.21|1786.98|1780.78|27
1654394460000|2022-06-05 02:01:00|1788.42|1782.22|1789.11|1782.91|1789.14|1782.94|1788.42|1782.22|31
1654394470000|2022-06-05 02:01:10|1789.16|1782.96|1790.24|1784.04|1790.35|1784.15|1789.16|1782.96|28
1654394480000|2022-06-05 02:01:20|1790.22|1784.02|1790.25|1784.05|1790.35|1784.15|1790.16|1783.96|14
1654394490000|2022-06-05 02:01:30|1790.28|1784.08|1790.24|1784.04|1790.28|1784.08|1790.14|1783.94|16
1654394500000|2022-06-05 02:01:40|1790.26|1784.06|1790.36|1784.16|1790.44|1784.24|1790.26|1784.06|19
1654394510000|2022-06-05 02:01:50|1790.37|1784.17|1791.22|1785.02|1791.22|1785.02|1790.37|1784.17|26
1654394520000|2022-06-05 02:02:00|1791.18|1784.98|1789.24|1783.04|1791.23|1785.03|1789.09|1782.89|29
1654394530000|2022-06-05 02:02:10|1789.25|1783.05|1789.14|1782.94|1789.25|1783.05|1788.55|1782.35|26
1654394540000|2022-06-05 02:02:20|1789.13|1782.93|1788.96|1782.76|1789.2|1783|1788.79|1782.59|25
1654394550000|2022-06-05 02:02:30|1788.95|1782.75|1789.59|1783.39|1789.59|1783.39|1788.93|1782.73|21
1654394560000|2022-06-05 02:02:40|1789.58|1783.38|1789.64|1783.44|1789.79|1783.59|1789.57|1783.37|26
1654394570000|2022-06-05 02:02:50|1789.65|1783.45|1789.51|1783.31|1789.67|1783.47|1789.49|1783.29|14
1654394580000|2022-06-05 02:03:00|1789.41|1783.21|1789.22|1783.02|1789.46|1783.26|1789.12|1782.92|27
1654394590000|2022-06-05 02:03:10|1789.21|1783.01|1789.57|1783.37|1789.57|1783.37|1789.21|1783.01|24
1654394600000|2022-06-05 02:03:20|1789.58|1783.38|1789.6|1783.4|1789.6|1783.4|1789.55|1783.35|19
1654394610000|2022-06-05 02:03:30|1789.59|1783.39|1789.61|1783.41|1789.61|1783.41|1789.56|1783.36|17
1654394620000|2022-06-05 02:03:40|1789.6|1783.4|1789.93|1783.73|1789.96|1783.76|1789.6|1783.4|21
1654394630000|2022-06-05 02:03:50|1789.94|1783.74|1790.09|1783.89|1790.09|1783.89|1789.87|1783.67|25
1654394640000|2022-06-05 02:04:00|1790.03|1783.83|1790.1|1783.9|1790.12|1783.92|1790.03|1783.83|22
1654394650000|2022-06-05 02:04:10|1790.12|1783.92|1789.7|1783.5|1790.13|1783.93|1789.46|1783.26|27
1654394660000|2022-06-05 02:04:20|1789.72|1783.52|1789.97|1783.77|1790.01|1783.81|1789.72|1783.52|22
1654394670000|2022-06-05 02:04:30|1789.96|1783.76|1789.95|1783.75|1790.17|1783.97|1789.95|1783.75|26
1654394680000|2022-06-05 02:04:40|1789.94|1783.74|1789.91|1783.71|1790|1783.8|1789.9|1783.7|16
1654394690000|2022-06-05 02:04:50|1789.93|1783.73|1789.77|1783.57|1789.93|1783.73|1789.73|1783.53|20
1654394700000|2022-06-05 02:05:00|1789.76|1783.56|1789.43|1783.23|1789.78|1783.58|1789.23|1783.03|27
1654394710000|2022-06-05 02:05:10|1789.41|1783.21|1789.83|1783.63|1789.83|1783.63|1789.39|1783.19|23
1654394720000|2022-06-05 02:05:20|1789.82|1783.62|1789.72|1783.52|1789.84|1783.64|1789.72|1783.52|21
1654394730000|2022-06-05 02:05:30|1789.71|1783.51|1789.92|1783.72|1789.98|1783.78|1789.71|1783.51|33
1654394740000|2022-06-05 02:05:40|1789.86|1783.66|1789.84|1783.64|1789.93|1783.73|1789.83|1783.63|26
1654394750000|2022-06-05 02:05:50|1789.83|1783.63|1790.02|1783.82|1790.05|1783.85|1789.83|1783.63|26
1654394760000|2022-06-05 02:06:00|1790.12|1783.92|1790.54|1784.34|1790.63|1784.43|1790.12|1783.92|25
1654394770000|2022-06-05 02:06:10|1790.65|1784.45|1790.94|1784.74|1790.96|1784.76|1790.65|1784.45|26
1654394780000|2022-06-05 02:06:20|1790.99|1784.79|1791.27|1785.07|1791.27|1785.07|1790.99|1784.79|21
1654394790000|2022-06-05 02:06:30|1791.28|1785.08|1790.29|1784.09|1791.28|1785.08|1790.08|1783.88|25
1654394800000|2022-06-05 02:06:40|1790.28|1784.08|1790.54|1784.34|1790.56|1784.36|1790.24|1784.04|21
1654394810000|2022-06-05 02:06:50|1790.53|1784.33|1791.23|1785.03|1791.23|1785.03|1790.53|1784.33|24
1654394820000|2022-06-05 02:07:00|1791.21|1785.01|1791.22|1785.02|1791.27|1785.07|1791.19|1784.99|23
1654394830000|2022-06-05 02:07:10|1791.21|1785.01|1791.01|1784.81|1791.21|1785.01|1790.73|1784.53|25
1654394840000|2022-06-05 02:07:20|1790.97|1784.77|1790.81|1784.61|1791|1784.8|1790.68|1784.48|26
1654394850000|2022-06-05 02:07:30|1790.82|1784.62|1790.96|1784.76|1791.02|1784.82|1790.74|1784.54|23
1654394860000|2022-06-05 02:07:40|1790.93|1784.73|1790.25|1784.05|1790.93|1784.73|1790.25|1784.05|24
1654394870000|2022-06-05 02:07:50|1790.29|1784.09|1790.57|1784.37|1790.6|1784.4|1790.29|1784.09|24
1654394880000|2022-06-05 02:08:00|1790.62|1784.42|1791.04|1784.84|1791.09|1784.89|1790.61|1784.41|23
1654394890000|2022-06-05 02:08:10|1791.03|1784.83|1790.31|1784.11|1791.05|1784.85|1790.2|1784|33
1654394900000|2022-06-05 02:08:20|1790.28|1784.08|1790.48|1784.28|1790.5|1784.3|1790.23|1784.03|17
1654394910000|2022-06-05 02:08:30|1790.54|1784.34|1790.72|1784.52|1790.8|1784.6|1790.54|1784.34|28
1654394920000|2022-06-05 02:08:40|1790.71|1784.51|1790.54|1784.34|1790.71|1784.51|1790.39|1784.19|25
1654394930000|2022-06-05 02:08:50|1790.53|1784.33|1790.87|1784.67|1790.88|1784.68|1790.53|1784.33|18
1654394940000|2022-06-05 02:09:00|1790.86|1784.66|1791.35|1785.15|1791.4|1785.2|1790.8|1784.6|31
1654394950000|2022-06-05 02:09:10|1791.3|1785.1|1791.16|1784.96|1791.36|1785.16|1791.16|1784.96|24
1654394960000|2022-06-05 02:09:20|1791.15|1784.95|1791.67|1785.47|1792.06|1785.86|1791.15|1784.95|30
1654394970000|2022-06-05 02:09:30|1791.63|1785.43|1791.74|1785.54|1791.74|1785.54|1791.62|1785.42|25
1654394980000|2022-06-05 02:09:40|1791.72|1785.52|1791.75|1785.55|1791.75|1785.55|1791.64|1785.44|27
1654394990000|2022-06-05 02:09:50|1791.74|1785.54|1791.71|1785.51|1792.03|1785.83|1791.66|1785.46|20
1654395000000|2022-06-05 02:10:00|1791.72|1785.52|1791.47|1785.27|1791.73|1785.53|1791.14|1784.94|29
1654395010000|2022-06-05 02:10:10|1791.58|1785.38|1792.58|1786.38|1792.58|1786.38|1791.33|1785.13|28
1654395020000|2022-06-05 02:10:20|1792.62|1786.42|1792.91|1786.71|1793.49|1787.29|1792.62|1786.42|31
1654395030000|2022-06-05 02:10:30|1792.9|1786.7|1792.94|1786.74|1792.94|1786.74|1792.88|1786.68|20
1654395040000|2022-06-05 02:10:40|1792.97|1786.77|1793.43|1787.23|1793.43|1787.23|1792.86|1786.66|31
1654395050000|2022-06-05 02:10:50|1793.38|1787.18|1793.34|1787.14|1793.4|1787.2|1793.31|1787.11|16
1654395060000|2022-06-05 02:11:00|1793.35|1787.15|1792.91|1786.71|1793.35|1787.15|1792.7|1786.5|25
1654395070000|2022-06-05 02:11:10|1792.9|1786.7|1792.95|1786.75|1792.97|1786.77|1792.89|1786.69|20
1654395080000|2022-06-05 02:11:20|1792.96|1786.76|1794.08|1787.88|1794.23|1788.03|1792.95|1786.75|28
1654395090000|2022-06-05 02:11:30|1794.09|1787.89|1793.65|1787.45|1794.21|1788.01|1793.56|1787.36|26
1654395100000|2022-06-05 02:11:40|1793.67|1787.47|1794.14|1787.94|1794.14|1787.94|1793.6|1787.4|25
1654395110000|2022-06-05 02:11:50|1794.36|1788.16|1794.19|1787.99|1794.42|1788.22|1794.07|1787.87|20
1654395120000|2022-06-05 02:12:00|1794.2|1788|1794.57|1788.37|1794.65|1788.45|1794.2|1788|21
1654395130000|2022-06-05 02:12:10|1794.36|1788.16|1794.27|1788.07|1794.36|1788.16|1794.23|1788.03|22
1654395140000|2022-06-05 02:12:20|1794.31|1788.11|1793.82|1787.62|1794.31|1788.11|1793.8|1787.6|21
1654395150000|2022-06-05 02:12:30|1793.83|1787.63|1793.69|1787.49|1793.98|1787.78|1793.62|1787.42|20
1654395160000|2022-06-05 02:12:40|1793.7|1787.5|1794.18|1787.98|1794.18|1787.98|1793.43|1787.23|21
1654395170000|2022-06-05 02:12:50|1794.17|1787.97|1793.99|1787.79|1794.21|1788.01|1793.78|1787.58|27
1654395180000|2022-06-05 02:13:00|1794.03|1787.83|1794.43|1788.23|1794.53|1788.33|1794.03|1787.83|22
1654395190000|2022-06-05 02:13:10|1794.42|1788.22|1794.49|1788.29|1794.5|1788.3|1794.36|1788.16|15
1654395200000|2022-06-05 02:13:20|1794.48|1788.28|1794.51|1788.31|1794.51|1788.31|1794.47|1788.27|6
1654395210000|2022-06-05 02:13:30|1794.47|1788.27|1793.75|1787.55|1794.47|1788.27|1793.69|1787.49|8
1654395220000|2022-06-05 02:13:40|1793.78|1787.58|1793.83|1787.63|1793.86|1787.66|1793.78|1787.58|3
1654395230000|2022-06-05 02:13:50|1793.84|1787.64|1794.93|1788.73|1794.94|1788.74|1793.84|1787.64|29
1654395240000|2022-06-05 02:14:00|1794.94|1788.74|1795.12|1788.92|1795.12|1788.92|1794.8|1788.6|26
1654395250000|2022-06-05 02:14:10|1795.06|1788.86|1795.17|1788.97|1795.28|1789.08|1794.96|1788.76|22
1654395260000|2022-06-05 02:14:20|1795.16|1788.96|1795.24|1789.04|1795.27|1789.07|1795.16|1788.96|17
1654395270000|2022-06-05 02:14:30|1795.21|1789.01|1795.07|1788.87|1795.44|1789.24|1795.07|1788.87|23
1654395280000|2022-06-05 02:14:40|1795.08|1788.88|1794.02|1787.82|1795.15|1788.95|1794.02|1787.82|25
1654395290000|2022-06-05 02:14:50|1794.01|1787.81|1793.89|1787.69|1794.12|1787.92|1793.86|1787.66|20
1654395300000|2022-06-05 02:15:00|1793.87|1787.67|1793.67|1787.47|1793.93|1787.73|1793.33|1787.13|28
1654395310000|2022-06-05 02:15:10|1793.66|1787.46|1794.82|1788.62|1795.07|1788.87|1793.59|1787.39|29
1654395320000|2022-06-05 02:15:20|1794.81|1788.61|1794.92|1788.72|1794.94|1788.74|1794.8|1788.6|20
1654395330000|2022-06-05 02:15:30|1794.87|1788.67|1795.14|1788.94|1795.2|1789|1794.87|1788.67|30
1654395340000|2022-06-05 02:15:40|1795.15|1788.95|1795.16|1788.96|1795.19|1788.99|1795.13|1788.93|17
1654395350000|2022-06-05 02:15:50|1795.17|1788.97|1795.02|1788.82|1795.19|1788.99|1794.97|1788.77|15
1654395360000|2022-06-05 02:16:00|1794.97|1788.77|1794.95|1788.75|1795|1788.8|1794.93|1788.73|21
1654395370000|2022-06-05 02:16:10|1794.94|1788.74|1794.9|1788.7|1794.94|1788.74|1794.9|1788.7|14
1654395380000|2022-06-05 02:16:20|1794.91|1788.71|1794.83|1788.63|1794.91|1788.71|1794.8|1788.6|17
1654395390000|2022-06-05 02:16:30|1794.7|1788.5|1794.64|1788.44|1794.7|1788.5|1794.59|1788.39|26
1654395400000|2022-06-05 02:16:40|1794.65|1788.45|1794.18|1787.98|1794.65|1788.45|1794.13|1787.93|23
1654395410000|2022-06-05 02:16:50|1794.17|1787.97|1794.13|1787.93|1794.2|1788|1794.11|1787.91|19
1654395420000|2022-06-05 02:17:00|1794.15|1787.95|1794.91|1788.71|1794.99|1788.79|1794.15|1787.95|18
1654395430000|2022-06-05 02:17:10|1794.9|1788.7|1794.9|1788.7|1794.93|1788.73|1794.9|1788.7|11
1654395440000|2022-06-05 02:17:20|1794.91|1788.71|1795.03|1788.83|1795.03|1788.83|1794.21|1788.01|25
1654395450000|2022-06-05 02:17:30|1795.04|1788.84|1794.95|1788.75|1795.04|1788.84|1794.92|1788.72|21
1654395460000|2022-06-05 02:17:40|1794.96|1788.76|1794.96|1788.76|1794.98|1788.78|1794.92|1788.72|21
1654395470000|2022-06-05 02:17:50|1794.97|1788.77|1794.91|1788.71|1795.04|1788.84|1794.89|1788.69|23
1654395480000|2022-06-05 02:18:00|1794.9|1788.7|1794.81|1788.61|1794.95|1788.75|1794.77|1788.57|19
1654395490000|2022-06-05 02:18:10|1794.79|1788.59|1794.72|1788.52|1794.81|1788.61|1794.72|1788.52|16
1654395500000|2022-06-05 02:18:20|1794.75|1788.55|1794.81|1788.61|1794.83|1788.63|1794.73|1788.53|9
1654395510000|2022-06-05 02:18:30|1794.75|1788.55|1794.75|1788.55|1794.77|1788.57|1794.7|1788.5|13
1654395520000|2022-06-05 02:18:40|1794.74|1788.54|1794.71|1788.51|1794.77|1788.57|1794.71|1788.51|13
1654395530000|2022-06-05 02:18:50|1794.72|1788.52|1794.73|1788.53|1794.74|1788.54|1794.69|1788.49|13
1654395540000|2022-06-05 02:19:00|1794.72|1788.52|1794.69|1788.49|1794.72|1788.52|1794.65|1788.45|11
1654395550000|2022-06-05 02:19:10|1794.72|1788.52|1794.68|1788.48|1794.73|1788.53|1794.67|1788.47|11
1654395560000|2022-06-05 02:19:20|1794.71|1788.51|1794.7|1788.5|1794.71|1788.51|1794.7|1788.5|2
1654395570000|2022-06-05 02:19:30|1794.69|1788.49|1794.65|1788.45|1794.7|1788.5|1794.65|1788.45|5
1654395580000|2022-06-05 02:19:40|1794.66|1788.46|1794.13|1787.93|1794.68|1788.48|1794.03|1787.83|16
1654395590000|2022-06-05 02:19:50|1794.09|1787.89|1794.1|1787.9|1794.16|1787.96|1794.08|1787.88|16
1654395600000|2022-06-05 02:20:00|1794.13|1787.93|1794.64|1788.44|1794.64|1788.44|1794.1|1787.9|22
1654395610000|2022-06-05 02:20:10|1794.5|1788.3|1794.67|1788.47|1794.67|1788.47|1794.5|1788.3|20
1654395620000|2022-06-05 02:20:20|1794.68|1788.48|1794.67|1788.47|1794.68|1788.48|1794.67|1788.47|2
1654395630000|2022-06-05 02:20:30|1794.6|1788.4|1794.51|1788.31|1794.6|1788.4|1794.49|1788.29|8
1654395640000|2022-06-05 02:20:40|1794.5|1788.3|1794.62|1788.42|1794.65|1788.45|1794.47|1788.27|10
1654395650000|2022-06-05 02:20:50|1794.55|1788.35|1793.82|1787.62|1794.55|1788.35|1793.6|1787.4|25
1654395660000|2022-06-05 02:21:00|1793.77|1787.57|1793.77|1787.57|1793.81|1787.61|1793.72|1787.52|20
1654395670000|2022-06-05 02:21:10|1793.72|1787.52|1793.63|1787.43|1793.78|1787.58|1793.42|1787.22|20
1654395680000|2022-06-05 02:21:20|1793.61|1787.41|1793.81|1787.61|1793.82|1787.62|1793.55|1787.35|20
1654395690000|2022-06-05 02:21:30|1793.75|1787.55|1793.73|1787.53|1793.81|1787.61|1793.69|1787.49|18
1654395700000|2022-06-05 02:21:40|1793.68|1787.48|1793.69|1787.49|1793.76|1787.56|1793.65|1787.45|16
1654395710000|2022-06-05 02:21:50|1793.7|1787.5|1793.67|1787.47|1793.72|1787.52|1793.62|1787.42|13
1654395720000|2022-06-05 02:22:00|1793.7|1787.5|1793.92|1787.72|1793.92|1787.72|1793.61|1787.41|17
1654395730000|2022-06-05 02:22:10|1793.94|1787.74|1793.94|1787.74|1793.95|1787.75|1793.92|1787.72|8
1654395740000|2022-06-05 02:22:20|1793.8|1787.6|1793.8|1787.6|1793.88|1787.68|1793.79|1787.59|17
1654395750000|2022-06-05 02:22:30|1793.79|1787.59|1793.58|1787.38|1793.81|1787.61|1793.55|1787.35|17
1654395760000|2022-06-05 02:22:40|1793.57|1787.37|1793.58|1787.38|1793.63|1787.43|1793.5|1787.3|16
1654395770000|2022-06-05 02:22:50|1793.65|1787.45|1793.52|1787.32|1793.65|1787.45|1793.44|1787.24|16
1654395780000|2022-06-05 02:23:00|1793.53|1787.33|1793.19|1786.99|1793.57|1787.37|1793.19|1786.99|16
1654395790000|2022-06-05 02:23:10|1793.15|1786.95|1793.28|1787.08|1793.29|1787.09|1793.15|1786.95|27
1654395800000|2022-06-05 02:23:20|1793.27|1787.07|1793.23|1787.03|1793.29|1787.09|1793.15|1786.95|17
1654395810000|2022-06-05 02:23:30|1793.24|1787.04|1793.23|1787.03|1793.24|1787.04|1793.18|1786.98|13
1654395820000|2022-06-05 02:23:40|1793.24|1787.04|1793.2|1787|1793.26|1787.06|1793.16|1786.96|16
1654395830000|2022-06-05 02:23:50|1793.21|1787.01|1793.36|1787.16|1793.36|1787.16|1793.16|1786.96|21
1654395840000|2022-06-05 02:24:00|1793.62|1787.42|1793.77|1787.57|1793.84|1787.64|1793.62|1787.42|18
1654395850000|2022-06-05 02:24:10|1793.76|1787.56|1793.62|1787.42|1793.77|1787.57|1793.36|1787.16|26
1654395860000|2022-06-05 02:24:20|1793.66|1787.46|1794.05|1787.85|1794.05|1787.85|1793.66|1787.46|17
1654395870000|2022-06-05 02:24:30|1794.02|1787.82|1794.32|1788.12|1794.32|1788.12|1794.01|1787.81|16
1654395880000|2022-06-05 02:24:40|1794.27|1788.07|1794.29|1788.09|1794.32|1788.12|1794.26|1788.06|8
1654395890000|2022-06-05 02:24:50|1794.28|1788.08|1794.19|1787.99|1794.28|1788.08|1794.14|1787.94|16
1654395900000|2022-06-05 02:25:00|1794.22|1788.02|1794.09|1787.89|1794.22|1788.02|1794.08|1787.88|14
1654395910000|2022-06-05 02:25:10|1794.08|1787.88|1794.12|1787.92|1794.14|1787.94|1794.08|1787.88|9
1654395920000|2022-06-05 02:25:20|1794.15|1787.95|1794.13|1787.93|1794.15|1787.95|1794.11|1787.91|12
1654395930000|2022-06-05 02:25:30|1794.11|1787.91|1794.14|1787.94|1794.14|1787.94|1794.07|1787.87|21
1654395940000|2022-06-05 02:25:40|1794.18|1787.98|1794.29|1788.09|1794.29|1788.09|1794.13|1787.93|19
1654395950000|2022-06-05 02:25:50|1794.28|1788.08|1794.3|1788.1|1794.3|1788.1|1794.25|1788.05|13
1654395960000|2022-06-05 02:26:00|1794.37|1788.17|1794.21|1788.01|1794.4|1788.2|1794.08|1787.88|24
1654395970000|2022-06-05 02:26:10|1794.22|1788.02|1794.29|1788.09|1794.44|1788.24|1794.21|1788.01|16
1654395980000|2022-06-05 02:26:20|1794.3|1788.1|1794.26|1788.06|1794.31|1788.11|1794.26|1788.06|20
1654395990000|2022-06-05 02:26:30|1794.27|1788.07|1794.47|1788.27|1794.52|1788.32|1794.27|1788.07|13
1654396000000|2022-06-05 02:26:40|1794.43|1788.23|1794.31|1788.11|1794.43|1788.23|1794.3|1788.1|14
1654396010000|2022-06-05 02:26:50|1794.26|1788.06|1794.09|1787.89|1794.26|1788.06|1793.77|1787.57|17
1654396020000|2022-06-05 02:27:00|1794.08|1787.88|1794.11|1787.91|1794.24|1788.04|1794.08|1787.88|19
1654396030000|2022-06-05 02:27:10|1794.15|1787.95|1794.34|1788.14|1794.37|1788.17|1794.13|1787.93|21
1654396040000|2022-06-05 02:27:20|1794.33|1788.13|1794.9|1788.7|1794.9|1788.7|1794.29|1788.09|17
1654396050000|2022-06-05 02:27:30|1794.87|1788.67|1795.06|1788.86|1795.17|1788.97|1794.87|1788.67|26
1654396060000|2022-06-05 02:27:40|1795.07|1788.87|1795.12|1788.92|1795.15|1788.95|1795.07|1788.87|19
1654396070000|2022-06-05 02:27:50|1795.11|1788.91|1795.18|1788.98|1795.2|1789|1795.1|1788.9|14
1654396080000|2022-06-05 02:28:00|1795.16|1788.96|1795.07|1788.87|1795.19|1788.99|1794.98|1788.78|20
1654396090000|2022-06-05 02:28:10|1795.06|1788.86|1794.96|1788.76|1795.07|1788.87|1794.87|1788.67|17
1654396100000|2022-06-05 02:28:20|1794.95|1788.75|1794.88|1788.68|1794.95|1788.75|1794.86|1788.66|19
1654396110000|2022-06-05 02:28:30|1794.9|1788.7|1794.65|1788.45|1794.95|1788.75|1794.6|1788.4|23
1654396120000|2022-06-05 02:28:40|1794.66|1788.46|1794.67|1788.47|1794.75|1788.55|1794.63|1788.43|12
1654396130000|2022-06-05 02:28:50|1794.71|1788.51|1794.76|1788.56|1794.76|1788.56|1794.71|1788.51|10
1654396140000|2022-06-05 02:29:00|1794.73|1788.53|1794.77|1788.57|1794.77|1788.57|1794.73|1788.53|6
1654396150000|2022-06-05 02:29:10|1794.76|1788.56|1794.73|1788.53|1794.77|1788.57|1794.69|1788.49|6
1654396160000|2022-06-05 02:29:20|1794.69|1788.49|1794.76|1788.56|1794.77|1788.57|1794.69|1788.49|12
1654396170000|2022-06-05 02:29:30|1794.75|1788.55|1794.58|1788.38|1794.75|1788.55|1794.51|1788.31|19
1654396180000|2022-06-05 02:29:40|1794.59|1788.39|1794.63|1788.43|1794.65|1788.45|1794.57|1788.37|16
1654396190000|2022-06-05 02:29:50|1794.65|1788.45|1794.65|1788.45|1794.67|1788.47|1794.63|1788.43|12
1654396200000|2022-06-05 02:30:00|1794.67|1788.47|1794.53|1788.33|1794.7|1788.5|1794.53|1788.33|18
1654396210000|2022-06-05 02:30:10|1794.54|1788.34|1794.62|1788.42|1794.63|1788.43|1794.54|1788.34|12
1654396220000|2022-06-05 02:30:20|1794.63|1788.43|1794.62|1788.42|1794.65|1788.45|1794.59|1788.39|12
1654396230000|2022-06-05 02:30:30|1794.63|1788.43|1793.97|1787.77|1794.63|1788.43|1793.92|1787.72|20
1654396240000|2022-06-05 02:30:40|1793.98|1787.78|1793.83|1787.63|1794|1787.8|1793.81|1787.61|14
1654396250000|2022-06-05 02:30:50|1793.84|1787.64|1793.93|1787.73|1793.93|1787.73|1793.73|1787.53|17
1654396260000|2022-06-05 02:31:00|1793.94|1787.74|1793.95|1787.75|1793.95|1787.75|1793.93|1787.73|6
1654396270000|2022-06-05 02:31:10|1793.94|1787.74|1794.42|1788.22|1794.42|1788.22|1793.87|1787.67|13
1654396280000|2022-06-05 02:31:20|1794.43|1788.23|1794.34|1788.14|1794.46|1788.26|1794.29|1788.09|14
1654396290000|2022-06-05 02:31:30|1794.35|1788.15|1794.34|1788.14|1794.35|1788.15|1794.34|1788.14|2
1654396300000|2022-06-05 02:31:40|1794.33|1788.13|1794.31|1788.11|1794.33|1788.13|1794.28|1788.08|10
1654396310000|2022-06-05 02:31:50|1794.32|1788.12|1794.39|1788.19|1794.45|1788.25|1794.31|1788.11|10
1654396320000|2022-06-05 02:32:00|1794.38|1788.18|1794.34|1788.14|1794.38|1788.18|1794.3|1788.1|14
1654396330000|2022-06-05 02:32:10|1794.32|1788.12|1794.29|1788.09|1794.33|1788.13|1794.18|1787.98|21
1654396340000|2022-06-05 02:32:20|1794.3|1788.1|1794.36|1788.16|1794.37|1788.17|1794.28|1788.08|13
1654396350000|2022-06-05 02:32:30|1794.35|1788.15|1794.22|1788.02|1794.36|1788.16|1794.16|1787.96|16
1654396360000|2022-06-05 02:32:40|1794.23|1788.03|1794.32|1788.12|1794.34|1788.14|1794.21|1788.01|10
1654396370000|2022-06-05 02:32:50|1794.34|1788.14|1794.24|1788.04|1794.37|1788.17|1794.24|1788.04|11
1654396380000|2022-06-05 02:33:00|1794.23|1788.03|1794.15|1787.95|1794.26|1788.06|1794.13|1787.93|18
1654396390000|2022-06-05 02:33:10|1794.18|1787.98|1793.73|1787.53|1794.24|1788.04|1793.59|1787.39|18
1654396400000|2022-06-05 02:33:20|1793.74|1787.54|1793.67|1787.47|1793.74|1787.54|1793.67|1787.47|11
1654396410000|2022-06-05 02:33:30|1793.69|1787.49|1793.86|1787.66|1793.86|1787.66|1793.64|1787.44|21
1654396420000|2022-06-05 02:33:40|1793.88|1787.68|1794.59|1788.39|1794.59|1788.39|1793.88|1787.68|20
1654396430000|2022-06-05 02:33:50|1794.6|1788.4|1794.61|1788.41|1794.67|1788.47|1794.56|1788.36|20
1654396440000|2022-06-05 02:34:00|1794.6|1788.4|1794.36|1788.16|1794.61|1788.41|1794.28|1788.08|16
1654396450000|2022-06-05 02:34:10|1794.39|1788.19|1794.39|1788.19|1794.43|1788.23|1794.37|1788.17|10
1654396460000|2022-06-05 02:34:20|1794.41|1788.21|1794.51|1788.31|1794.51|1788.31|1794.4|1788.2|14
1654396470000|2022-06-05 02:34:30|1794.5|1788.3|1794.54|1788.34|1794.58|1788.38|1794.5|1788.3|13
1654396480000|2022-06-05 02:34:40|1794.56|1788.36|1794.72|1788.52|1794.72|1788.52|1794.53|1788.33|14
1654396490000|2022-06-05 02:34:50|1794.75|1788.55|1794.71|1788.51|1794.75|1788.55|1794.67|1788.47|8
1654396500000|2022-06-05 02:35:00|1794.7|1788.5|1794.74|1788.54|1794.74|1788.54|1794.64|1788.44|15
1654396510000|2022-06-05 02:35:10|1794.75|1788.55|1794.75|1788.55|1795.19|1788.99|1794.6|1788.4|26
1654396520000|2022-06-05 02:35:20|1794.73|1788.53|1794.77|1788.57|1794.8|1788.6|1794.67|1788.47|21
1654396530000|2022-06-05 02:35:30|1794.78|1788.58|1794.65|1788.45|1794.83|1788.63|1794.62|1788.42|16
1654396540000|2022-06-05 02:35:40|1794.66|1788.46|1794.71|1788.51|1794.71|1788.51|1794.64|1788.44|12
1654396550000|2022-06-05 02:35:50|1794.7|1788.5|1794.71|1788.51|1794.72|1788.52|1794.7|1788.5|6
1654396560000|2022-06-05 02:36:00|1794.69|1788.49|1794.73|1788.53|1794.75|1788.55|1794.69|1788.49|10
1654396570000|2022-06-05 02:36:10|1794.74|1788.54|1794.53|1788.33|1794.75|1788.55|1794.5|1788.3|8
1654396580000|2022-06-05 02:36:20|1794.52|1788.32|1794.51|1788.31|1794.55|1788.35|1794.51|1788.31|11
1654396590000|2022-06-05 02:36:30|1794.5|1788.3|1794.37|1788.17|1794.5|1788.3|1794.31|1788.11|17
1654396600000|2022-06-05 02:36:40|1794.4|1788.2|1794.44|1788.24|1794.45|1788.25|1794.39|1788.19|17
1654396610000|2022-06-05 02:36:50|1794.43|1788.23|1794.42|1788.22|1794.43|1788.23|1794.41|1788.21|5
1654396620000|2022-06-05 02:37:00|1794.46|1788.26|1794.49|1788.29|1794.51|1788.31|1794.43|1788.23|15
1654396630000|2022-06-05 02:37:10|1794.48|1788.28|1794.53|1788.33|1794.55|1788.35|1794.47|1788.27|21
1654396640000|2022-06-05 02:37:20|1794.51|1788.31|1794.53|1788.33|1794.53|1788.33|1794.51|1788.31|3
1654396650000|2022-06-05 02:37:30|1794.52|1788.32|1794.16|1787.96|1794.52|1788.32|1794.15|1787.95|21
1654396660000|2022-06-05 02:37:40|1794.17|1787.97|1794.3|1788.1|1794.3|1788.1|1794.17|1787.97|17
1654396670000|2022-06-05 02:37:50|1794.31|1788.11|1794.31|1788.11|1794.32|1788.12|1794.29|1788.09|7
1654396680000|2022-06-05 02:38:00|1794.29|1788.09|1794.34|1788.14|1794.35|1788.15|1794.25|1788.05|15
1654396690000|2022-06-05 02:38:10|1794.36|1788.16|1794.53|1788.33|1794.56|1788.36|1794.36|1788.16|14
1654396700000|2022-06-05 02:38:20|1794.56|1788.36|1794.44|1788.24|1794.56|1788.36|1794.42|1788.22|19
1654396710000|2022-06-05 02:38:30|1794.43|1788.23|1794.22|1788.02|1794.45|1788.25|1794.21|1788.01|9
1654396720000|2022-06-05 02:38:40|1794.23|1788.03|1794.32|1788.12|1794.34|1788.14|1794.23|1788.03|10
1654396730000|2022-06-05 02:38:50|1794.31|1788.11|1794.3|1788.1|1794.31|1788.11|1794.3|1788.1|2
1654396740000|2022-06-05 02:39:00|1794.33|1788.13|1794.33|1788.13|1794.33|1788.13|1794.3|1788.1|4
1654396750000|2022-06-05 02:39:10|1794.32|1788.12|1794.33|1788.13|1794.33|1788.13|1794.26|1788.06|14
1654396760000|2022-06-05 02:39:20|1794.32|1788.12|1794.33|1788.13|1794.35|1788.15|1794.32|1788.12|11
1654396770000|2022-06-05 02:39:30|1794.32|1788.12|1794.28|1788.08|1794.35|1788.15|1794.27|1788.07|8
1654396780000|2022-06-05 02:39:40|1794.27|1788.07|1794.26|1788.06|1794.3|1788.1|1794.26|1788.06|9
1654396790000|2022-06-05 02:39:50|1794.29|1788.09|1794.26|1788.06|1794.29|1788.09|1794.26|1788.06|3
1654396800000|2022-06-05 02:40:00|1794.25|1788.05|1794.24|1788.04|1794.25|1788.05|1794.21|1788.01|7
1654396810000|2022-06-05 02:40:10|1794.23|1788.03|1794.24|1788.04|1794.24|1788.04|1794.23|1788.03|2
1654396820000|2022-06-05 02:40:20|1794.22|1788.02|1794.14|1787.94|1794.22|1788.02|1794.1|1787.9|9
1654396830000|2022-06-05 02:40:30|1794.17|1787.97|1794.3|1788.1|1794.33|1788.13|1794.17|1787.97|13
1654396840000|2022-06-05 02:40:40|1794.31|1788.11|1794.31|1788.11|1794.32|1788.12|1794.29|1788.09|9
1654396850000|2022-06-05 02:40:50|1794.3|1788.1|1794.23|1788.03|1794.3|1788.1|1794.22|1788.02|19
1654396860000|2022-06-05 02:41:00|1794.22|1788.02|1794.22|1788.02|1794.24|1788.04|1794.21|1788.01|8
1654396870000|2022-06-05 02:41:10|1794.21|1788.01|1793.44|1787.24|1794.21|1788.01|1793.44|1787.24|19
1654396880000|2022-06-05 02:41:20|1793.43|1787.23|1793.24|1787.04|1793.43|1787.23|1793.14|1786.94|20
1654396890000|2022-06-05 02:41:30|1793.25|1787.05|1793.02|1786.82|1793.25|1787.05|1792.98|1786.78|21
1654396900000|2022-06-05 02:41:40|1792.98|1786.78|1793.22|1787.02|1793.23|1787.03|1792.98|1786.78|11
1654396910000|2022-06-05 02:41:50|1793.23|1787.03|1793.2|1787|1793.24|1787.04|1793.18|1786.98|15
1654396920000|2022-06-05 02:42:00|1793.21|1787.01|1793.37|1787.17|1793.38|1787.18|1793.2|1787|18
1654396930000|2022-06-05 02:42:10|1793.38|1787.18|1793.09|1786.89|1793.38|1787.18|1793.09|1786.89|20
1654396940000|2022-06-05 02:42:20|1793.11|1786.91|1793.17|1786.97|1793.17|1786.97|1793.09|1786.89|12
1654396950000|2022-06-05 02:42:30|1793.18|1786.98|1793.22|1787.02|1793.22|1787.02|1793.13|1786.93|9
1654396960000|2022-06-05 02:42:40|1793.23|1787.03|1793.2|1787|1793.28|1787.08|1793.2|1787|11
1654396970000|2022-06-05 02:42:50|1793.19|1786.99|1793.19|1786.99|1793.2|1787|1793.19|1786.99|3
1654396980000|2022-06-05 02:43:00|1793.2|1787|1793.18|1786.98|1793.23|1787.03|1793.18|1786.98|7
1654396990000|2022-06-05 02:43:10|1793.29|1787.09|1793.61|1787.41|1793.65|1787.45|1793.29|1787.09|16
1654397000000|2022-06-05 02:43:20|1793.58|1787.38|1793.47|1787.27|1793.61|1787.41|1793.42|1787.22|19
1654397010000|2022-06-05 02:43:30|1793.48|1787.28|1793.54|1787.34|1793.62|1787.42|1793.48|1787.28|15
1654397020000|2022-06-05 02:43:40|1793.55|1787.35|1793.52|1787.32|1793.55|1787.35|1793.52|1787.32|7
1654397030000|2022-06-05 02:43:50|1793.55|1787.35|1793.55|1787.35|1793.55|1787.35|1793.54|1787.34|11
1654397040000|2022-06-05 02:44:00|1793.54|1787.34|1793.55|1787.35|1793.55|1787.35|1793.54|1787.34|8
1654397050000|2022-06-05 02:44:10|1793.56|1787.36|1793.55|1787.35|1793.56|1787.36|1793.55|1787.35|2
1654397060000|2022-06-05 02:44:20|1793.56|1787.36|1793.61|1787.41|1793.65|1787.45|1793.54|1787.34|10
1654397070000|2022-06-05 02:44:30|1793.53|1787.33|1793.66|1787.46|1793.67|1787.47|1793.53|1787.33|11
1654397080000|2022-06-05 02:44:40|1793.67|1787.47|1794.27|1788.07|1794.28|1788.08|1793.64|1787.44|10
1654397090000|2022-06-05 02:44:50|1794.29|1788.09|1794.06|1787.86|1794.29|1788.09|1794.06|1787.86|11
1654397100000|2022-06-05 02:45:00|1794.09|1787.89|1793.86|1787.66|1794.09|1787.89|1793.39|1787.19|24
1654397110000|2022-06-05 02:45:10|1793.87|1787.67|1794.58|1788.38|1794.62|1788.42|1793.87|1787.67|22
1654397120000|2022-06-05 02:45:20|1794.59|1788.39|1794.58|1788.38|1794.59|1788.39|1794.55|1788.35|5
1654397130000|2022-06-05 02:45:30|1794.54|1788.34|1794.61|1788.41|1794.61|1788.41|1794.48|1788.28|18
1654397140000|2022-06-05 02:45:40|1794.62|1788.42|1794.55|1788.35|1794.67|1788.47|1794.55|1788.35|19
1654397150000|2022-06-05 02:45:50|1794.54|1788.34|1794.59|1788.39|1794.62|1788.42|1794.54|1788.34|15
1654397160000|2022-06-05 02:46:00|1794.6|1788.4|1794.73|1788.53|1794.85|1788.65|1794.58|1788.38|17
1654397170000|2022-06-05 02:46:10|1794.7|1788.5|1794.6|1788.4|1794.7|1788.5|1794.57|1788.37|15
1654397180000|2022-06-05 02:46:20|1794.62|1788.42|1794.65|1788.45|1794.65|1788.45|1794.62|1788.42|8
1654397190000|2022-06-05 02:46:30|1794.66|1788.46|1794.65|1788.45|1794.66|1788.46|1794.63|1788.43|8
1654397200000|2022-06-05 02:46:40|1794.66|1788.46|1794.81|1788.61|1794.82|1788.62|1794.65|1788.45|18
1654397210000|2022-06-05 02:46:50|1794.8|1788.6|1794.89|1788.69|1794.96|1788.76|1794.79|1788.59|16
1654397220000|2022-06-05 02:47:00|1794.75|1788.55|1795|1788.8|1795.01|1788.81|1794.75|1788.55|17
1654397230000|2022-06-05 02:47:10|1795.01|1788.81|1795.13|1788.93|1795.17|1788.97|1794.99|1788.79|22
1654397240000|2022-06-05 02:47:20|1795.14|1788.94|1795.13|1788.93|1795.14|1788.94|1795.06|1788.86|13
1654397250000|2022-06-05 02:47:30|1795.12|1788.92|1795.04|1788.84|1795.13|1788.93|1795.02|1788.82|10
1654397260000|2022-06-05 02:47:40|1795.05|1788.85|1795.14|1788.94|1795.15|1788.95|1795.04|1788.84|12
1654397270000|2022-06-05 02:47:50|1795.13|1788.93|1795.14|1788.94|1795.17|1788.97|1795.13|1788.93|13
1654397280000|2022-06-05 02:48:00|1795.17|1788.97|1795.07|1788.87|1795.17|1788.97|1795.01|1788.81|16
1654397290000|2022-06-05 02:48:10|1795.09|1788.89|1795.1|1788.9|1795.1|1788.9|1795.05|1788.85|5
1654397300000|2022-06-05 02:48:20|1795.09|1788.89|1795.1|1788.9|1795.13|1788.93|1795.09|1788.89|6
1654397310000|2022-06-05 02:48:30|1795.37|1789.17|1795.82|1789.62|1795.85|1789.65|1795.37|1789.17|17
1654397320000|2022-06-05 02:48:40|1795.83|1789.63|1796.26|1790.06|1796.29|1790.09|1795.83|1789.63|22
1654397330000|2022-06-05 02:48:50|1796.28|1790.08|1796.54|1790.34|1796.54|1790.34|1796.26|1790.06|13
1654397340000|2022-06-05 02:49:00|1796.49|1790.29|1796.87|1790.67|1796.87|1790.67|1796.49|1790.29|28
1654397350000|2022-06-05 02:49:10|1796.91|1790.71|1796.95|1790.75|1796.98|1790.78|1796.86|1790.66|21
1654397360000|2022-06-05 02:49:20|1796.94|1790.74|1796.98|1790.78|1796.98|1790.78|1796.94|1790.74|9
1654397370000|2022-06-05 02:49:30|1796.97|1790.77|1796.86|1790.66|1797.04|1790.84|1796.84|1790.64|22
1654397380000|2022-06-05 02:49:40|1796.82|1790.62|1796.33|1790.13|1796.82|1790.62|1796.14|1789.94|29
1654397390000|2022-06-05 02:49:50|1796.38|1790.18|1796.55|1790.35|1796.6|1790.4|1796.38|1790.18|17
1654397400000|2022-06-05 02:50:00|1796.57|1790.37|1796.04|1789.84|1796.61|1790.41|1796.02|1789.82|27
1654397410000|2022-06-05 02:50:10|1796.05|1789.85|1796.47|1790.27|1796.49|1790.29|1796.03|1789.83|25
1654397420000|2022-06-05 02:50:20|1796.45|1790.25|1796.5|1790.3|1796.67|1790.47|1796.43|1790.23|22
1654397430000|2022-06-05 02:50:30|1796.48|1790.28|1796.43|1790.23|1796.63|1790.43|1796.43|1790.23|21
1654397440000|2022-06-05 02:50:40|1796.45|1790.25|1796.51|1790.31|1796.51|1790.31|1796.41|1790.21|21
1654397450000|2022-06-05 02:50:50|1796.48|1790.28|1796.62|1790.42|1796.63|1790.43|1796.47|1790.27|20
1654397460000|2022-06-05 02:51:00|1796.61|1790.41|1796.68|1790.48|1796.68|1790.48|1796.61|1790.41|18
1654397470000|2022-06-05 02:51:10|1796.67|1790.47|1796.57|1790.37|1796.67|1790.47|1796.55|1790.35|12
1654397480000|2022-06-05 02:51:20|1796.55|1790.35|1796.5|1790.3|1796.56|1790.36|1796.45|1790.25|19
1654397490000|2022-06-05 02:51:30|1796.51|1790.31|1796.53|1790.33|1796.53|1790.33|1796.5|1790.3|7
1654397500000|2022-06-05 02:51:40|1796.51|1790.31|1796.38|1790.18|1796.51|1790.31|1796.28|1790.08|26
1654397510000|2022-06-05 02:51:50|1796.4|1790.2|1796.37|1790.17|1796.43|1790.23|1796.24|1790.04|25
1654397520000|2022-06-05 02:52:00|1796.36|1790.16|1796.43|1790.23|1796.48|1790.28|1796.34|1790.14|22
1654397530000|2022-06-05 02:52:10|1796.47|1790.27|1796.44|1790.24|1796.47|1790.27|1796.44|1790.24|9
1654397540000|2022-06-05 02:52:20|1796.46|1790.26|1796.42|1790.22|1796.46|1790.26|1796.33|1790.13|14
1654397550000|2022-06-05 02:52:30|1796.47|1790.27|1796.5|1790.3|1796.53|1790.33|1796.33|1790.13|19
1654397560000|2022-06-05 02:52:40|1796.52|1790.32|1796.5|1790.3|1796.53|1790.33|1796.5|1790.3|17
1654397570000|2022-06-05 02:52:50|1796.51|1790.31|1796.44|1790.24|1796.51|1790.31|1796.14|1789.94|14
1654397580000|2022-06-05 02:53:00|1796.43|1790.23|1796.28|1790.08|1796.44|1790.24|1796.21|1790.01|19
1654397590000|2022-06-05 02:53:10|1796.29|1790.09|1796.23|1790.03|1796.32|1790.12|1796.18|1789.98|13
1654397600000|2022-06-05 02:53:20|1796.3|1790.1|1796.19|1789.99|1796.3|1790.1|1796.19|1789.99|10
1654397610000|2022-06-05 02:53:30|1796.21|1790.01|1796.22|1790.02|1796.22|1790.02|1796.18|1789.98|4
1654397620000|2022-06-05 02:53:40|1796.19|1789.99|1796.26|1790.06|1796.29|1790.09|1796.19|1789.99|12
1654397630000|2022-06-05 02:53:50|1796.22|1790.02|1796.22|1790.02|1796.24|1790.04|1796.22|1790.02|4
1654397640000|2022-06-05 02:54:00|1796.23|1790.03|1796.07|1789.87|1796.23|1790.03|1796.04|1789.84|10
1654397650000|2022-06-05 02:54:10|1796.08|1789.88|1795.96|1789.76|1796.09|1789.89|1795.64|1789.44|14
1654397660000|2022-06-05 02:54:20|1795.95|1789.75|1795.92|1789.72|1795.96|1789.76|1795.92|1789.72|5
1654397670000|2022-06-05 02:54:30|1795.93|1789.73|1795.94|1789.74|1796|1789.8|1795.91|1789.71|11
1654397680000|2022-06-05 02:54:40|1795.95|1789.75|1795.96|1789.76|1796.01|1789.81|1795.93|1789.73|24
1654397690000|2022-06-05 02:54:50|1795.95|1789.75|1796.01|1789.81|1796.01|1789.81|1795.9|1789.7|10
1654397700000|2022-06-05 02:55:00|1796.1|1789.9|1796.1|1789.9|1796.29|1790.09|1796.1|1789.9|17
1654397710000|2022-06-05 02:55:10|1796.12|1789.92|1796.16|1789.96|1796.18|1789.98|1796.12|1789.92|17
1654397720000|2022-06-05 02:55:20|1796.17|1789.97|1796.17|1789.97|1796.2|1790|1796.16|1789.96|12
1654397730000|2022-06-05 02:55:30|1796.16|1789.96|1796.18|1789.98|1796.24|1790.04|1796.16|1789.96|11
1654397740000|2022-06-05 02:55:40|1796.2|1790|1796.13|1789.93|1796.2|1790|1796.13|1789.93|7
1654397750000|2022-06-05 02:55:50|1796.15|1789.95|1796.19|1789.99|1796.2|1790|1796.15|1789.95|13
1654397760000|2022-06-05 02:56:00|1796.2|1790|1796.2|1790|1796.2|1790|1796.13|1789.93|13
1654397770000|2022-06-05 02:56:10|1796.21|1790.01|1795.79|1789.59|1796.21|1790.01|1795.75|1789.55|18
1654397780000|2022-06-05 02:56:20|1795.8|1789.6|1795.81|1789.61|1795.84|1789.64|1795.77|1789.57|9
1654397790000|2022-06-05 02:56:30|1795.82|1789.62|1795.9|1789.7|1795.91|1789.71|1795.82|1789.62|12
1654397800000|2022-06-05 02:56:40|1795.91|1789.71|1796.24|1790.04|1796.32|1790.12|1795.9|1789.7|15
1654397810000|2022-06-05 02:56:50|1796.23|1790.03|1796.25|1790.05|1796.25|1790.05|1796.23|1790.03|3
1654397820000|2022-06-05 02:57:00|1796.26|1790.06|1796.31|1790.11|1796.31|1790.11|1796.26|1790.06|8
1654397830000|2022-06-05 02:57:10|1796.32|1790.12|1796.31|1790.11|1796.34|1790.14|1796.29|1790.09|9
1654397840000|2022-06-05 02:57:20|1796.32|1790.12|1796.29|1790.09|1796.33|1790.13|1796.29|1790.09|4
1654397850000|2022-06-05 02:57:30|1796.31|1790.11|1796.28|1790.08|1796.31|1790.11|1796.28|1790.08|4
1654397860000|2022-06-05 02:57:40|1796.29|1790.09|1796.29|1790.09|1796.3|1790.1|1796.29|1790.09|9
1654397870000|2022-06-05 02:57:50|1796.31|1790.11|1796.31|1790.11|1796.32|1790.12|1796.23|1790.03|20
1654397880000|2022-06-05 02:58:00|1796.32|1790.12|1796.38|1790.18|1796.44|1790.24|1796.31|1790.11|9
1654397890000|2022-06-05 02:58:10|1796.37|1790.17|1796.35|1790.15|1796.38|1790.18|1796.35|1790.15|13
1654397900000|2022-06-05 02:58:20|1796.3|1790.1|1796.34|1790.14|1796.36|1790.16|1796.2|1790|23
1654397910000|2022-06-05 02:58:30|1796.33|1790.13|1796.54|1790.34|1796.55|1790.35|1796.33|1790.13|15
1654397920000|2022-06-05 02:58:40|1796.53|1790.33|1796.53|1790.33|1796.55|1790.35|1796.45|1790.25|20
1654397930000|2022-06-05 02:58:50|1796.52|1790.32|1796.55|1790.35|1796.57|1790.37|1796.43|1790.23|18
1654397940000|2022-06-05 02:59:00|1796.35|1790.15|1796.08|1789.88|1796.35|1790.15|1796.07|1789.87|12
1654397950000|2022-06-05 02:59:10|1796.07|1789.87|1796.32|1790.12|1796.32|1790.12|1796.06|1789.86|14
1654397960000|2022-06-05 02:59:20|1796.31|1790.11|1796.31|1790.11|1796.32|1790.12|1796.18|1789.98|19
1654397970000|2022-06-05 02:59:30|1796.3|1790.1|1795.97|1789.77|1796.32|1790.12|1795.86|1789.66|17
1654397980000|2022-06-05 02:59:40|1795.98|1789.78|1796.09|1789.89|1796.15|1789.95|1795.98|1789.78|16
1654397990000|2022-06-05 02:59:50|1796.12|1789.92|1796.08|1789.88|1796.12|1789.92|1795.99|1789.79|18
1654398000000|2022-06-05 03:00:00|1796.09|1789.89|1795.98|1789.78|1796.11|1789.91|1795.95|1789.75|9
1654398010000|2022-06-05 03:00:10|1796.05|1789.85|1796.58|1790.38|1796.63|1790.43|1796.05|1789.85|19
1654398020000|2022-06-05 03:00:20|1796.6|1790.4|1796.6|1790.4|1796.61|1790.41|1796.54|1790.34|8
1654398030000|2022-06-05 03:00:30|1796.58|1790.38|1796.58|1790.38|1796.61|1790.41|1796.53|1790.33|18
1654398040000|2022-06-05 03:00:40|1796.57|1790.37|1796.56|1790.36|1796.62|1790.42|1796.55|1790.35|11
1654398050000|2022-06-05 03:00:50|1796.55|1790.35|1796.57|1790.37|1796.61|1790.41|1796.55|1790.35|10
1654398060000|2022-06-05 03:01:00|1796.6|1790.4|1796.51|1790.31|1796.6|1790.4|1796.48|1790.28|22
1654398070000|2022-06-05 03:01:10|1796.52|1790.32|1794.59|1788.39|1796.53|1790.33|1794.55|1788.35|27
1654398080000|2022-06-05 03:01:20|1794.58|1788.38|1794.64|1788.44|1794.64|1788.44|1794.23|1788.03|26
1654398090000|2022-06-05 03:01:30|1794.73|1788.53|1794.81|1788.61|1794.91|1788.71|1794.73|1788.53|19
1654398100000|2022-06-05 03:01:40|1794.82|1788.62|1794.82|1788.62|1794.89|1788.69|1794.81|1788.61|14
1654398110000|2022-06-05 03:01:50|1794.81|1788.61|1794.86|1788.66|1794.88|1788.68|1794.81|1788.61|8
1654398120000|2022-06-05 03:02:00|1794.81|1788.61|1794.77|1788.57|1794.87|1788.67|1794.75|1788.55|30
1654398130000|2022-06-05 03:02:10|1794.79|1788.59|1794.25|1788.05|1794.84|1788.64|1794.1|1787.9|28
1654398140000|2022-06-05 03:02:20|1794.15|1787.95|1794.74|1788.54|1794.83|1788.63|1794.11|1787.91|25
1654398150000|2022-06-05 03:02:30|1794.76|1788.56|1794.63|1788.43|1794.82|1788.62|1794.56|1788.36|17
1654398160000|2022-06-05 03:02:40|1794.61|1788.41|1794.53|1788.33|1794.61|1788.41|1794.47|1788.27|20
1654398170000|2022-06-05 03:02:50|1794.52|1788.32|1794.52|1788.32|1794.56|1788.36|1794.5|1788.3|12
1654398180000|2022-06-05 03:03:00|1794.53|1788.33|1794.47|1788.27|1794.58|1788.38|1794.44|1788.24|13
1654398190000|2022-06-05 03:03:10|1794.46|1788.26|1794.41|1788.21|1794.51|1788.31|1794.4|1788.2|12
1654398200000|2022-06-05 03:03:20|1794.43|1788.23|1793.84|1787.64|1794.44|1788.24|1793.84|1787.64|25
1654398210000|2022-06-05 03:03:30|1793.86|1787.66|1793.76|1787.56|1793.91|1787.71|1793.74|1787.54|19
1654398220000|2022-06-05 03:03:40|1793.75|1787.55|1793.95|1787.75|1793.98|1787.78|1793.74|1787.54|15
1654398230000|2022-06-05 03:03:50|1793.96|1787.76|1793.99|1787.79|1793.99|1787.79|1793.88|1787.68|16
1654398240000|2022-06-05 03:04:00|1794.04|1787.84|1794.7|1788.5|1794.73|1788.53|1794.04|1787.84|16
1654398250000|2022-06-05 03:04:10|1794.72|1788.52|1794.7|1788.5|1794.72|1788.52|1794.68|1788.48|10
1654398260000|2022-06-05 03:04:20|1794.69|1788.49|1794.71|1788.51|1794.75|1788.55|1794.6|1788.4|14
1654398270000|2022-06-05 03:04:30|1794.72|1788.52|1794.72|1788.52|1794.75|1788.55|1794.72|1788.52|5
1654398280000|2022-06-05 03:04:40|1794.73|1788.53|1794.73|1788.53|1794.73|1788.53|1794.72|1788.52|5
1654398290000|2022-06-05 03:04:50|1794.75|1788.55|1794.72|1788.52|1794.76|1788.56|1794.71|1788.51|13
1654398300000|2022-06-05 03:05:00|1794.74|1788.54|1794.72|1788.52|1794.77|1788.57|1794.71|1788.51|20
1654398310000|2022-06-05 03:05:10|1794.73|1788.53|1794.77|1788.57|1794.77|1788.57|1794.72|1788.52|11
1654398320000|2022-06-05 03:05:20|1794.76|1788.56|1794.77|1788.57|1794.8|1788.6|1794.76|1788.56|26
1654398330000|2022-06-05 03:05:30|1794.78|1788.58|1794.8|1788.6|1794.81|1788.61|1794.75|1788.55|11
1654398340000|2022-06-05 03:05:40|1794.81|1788.61|1794.81|1788.61|1794.83|1788.63|1794.75|1788.55|14
1654398350000|2022-06-05 03:05:50|1794.8|1788.6|1794.78|1788.58|1794.82|1788.62|1794.77|1788.57|9
1654398360000|2022-06-05 03:06:00|1794.79|1788.59|1794.77|1788.57|1794.79|1788.59|1794.76|1788.56|4
1654398370000|2022-06-05 03:06:10|1794.76|1788.56|1794.75|1788.55|1794.77|1788.57|1794.75|1788.55|11
1654398380000|2022-06-05 03:06:20|1794.64|1788.44|1794.67|1788.47|1794.71|1788.51|1794.63|1788.43|20
1654398390000|2022-06-05 03:06:30|1794.71|1788.51|1794.7|1788.5|1794.72|1788.52|1794.69|1788.49|10
1654398400000|2022-06-05 03:06:40|1794.71|1788.51|1794.63|1788.43|1794.71|1788.51|1794.59|1788.39|12
1654398410000|2022-06-05 03:06:50|1794.66|1788.46|1794.73|1788.53|1794.8|1788.6|1794.66|1788.46|21
1654398420000|2022-06-05 03:07:00|1794.74|1788.54|1794.73|1788.53|1794.78|1788.58|1794.68|1788.48|20
1654398430000|2022-06-05 03:07:10|1794.71|1788.51|1794.72|1788.52|1794.76|1788.56|1794.64|1788.44|17
1654398440000|2022-06-05 03:07:20|1794.73|1788.53|1794.69|1788.49|1794.75|1788.55|1794.69|1788.49|8
1654398450000|2022-06-05 03:07:30|1794.6|1788.4|1794.69|1788.49|1794.73|1788.53|1794.6|1788.4|8
1654398460000|2022-06-05 03:07:40|1794.7|1788.5|1794.76|1788.56|1794.78|1788.58|1794.69|1788.49|16
1654398470000|2022-06-05 03:07:50|1794.77|1788.57|1794.71|1788.51|1794.77|1788.57|1794.71|1788.51|13
1654398480000|2022-06-05 03:08:00|1794.72|1788.52|1794.74|1788.54|1794.76|1788.56|1794.72|1788.52|9
1654398490000|2022-06-05 03:08:10|1794.75|1788.55|1795.33|1789.13|1795.36|1789.16|1794.74|1788.54|21
1654398500000|2022-06-05 03:08:20|1795.36|1789.16|1795.87|1789.67|1795.92|1789.72|1795.36|1789.16|16
1654398510000|2022-06-05 03:08:30|1795.88|1789.68|1795.67|1789.47|1795.91|1789.71|1795.63|1789.43|14
1654398520000|2022-06-05 03:08:40|1795.66|1789.46|1795.65|1789.45|1795.66|1789.46|1795.65|1789.45|2
1654398530000|2022-06-05 03:08:50|1795.68|1789.48|1795.73|1789.53|1795.75|1789.55|1795.66|1789.46|17
1654398540000|2022-06-05 03:09:00|1795.72|1789.52|1796.34|1790.14|1796.34|1790.14|1795.72|1789.52|16
1654398550000|2022-06-05 03:09:10|1796.33|1790.13|1796.35|1790.15|1796.39|1790.19|1796.27|1790.07|14
1654398560000|2022-06-05 03:09:20|1796.36|1790.16|1796.43|1790.23|1796.43|1790.23|1796.32|1790.12|14
1654398570000|2022-06-05 03:09:30|1796.44|1790.24|1796.45|1790.25|1796.5|1790.3|1796.43|1790.23|7
1654398580000|2022-06-05 03:09:40|1796.47|1790.27|1796.36|1790.16|1796.49|1790.29|1796.29|1790.09|18
1654398590000|2022-06-05 03:09:50|1796.37|1790.17|1796.48|1790.28|1796.5|1790.3|1796.36|1790.16|15
1654398600000|2022-06-05 03:10:00|1796.44|1790.24|1796.51|1790.31|1796.53|1790.33|1796.44|1790.24|8
1654398610000|2022-06-05 03:10:10|1796.52|1790.32|1796.84|1790.64|1796.84|1790.64|1796.49|1790.29|14
1654398620000|2022-06-05 03:10:20|1796.98|1790.78|1797.16|1790.96|1797.21|1791.01|1796.98|1790.78|12
1654398630000|2022-06-05 03:10:30|1797.18|1790.98|1797.33|1791.13|1797.33|1791.13|1797.16|1790.96|9
1654398640000|2022-06-05 03:10:40|1797.32|1791.12|1797.33|1791.13|1797.33|1791.13|1797.32|1791.12|2
1654398650000|2022-06-05 03:10:50|1797.35|1791.15|1797.28|1791.08|1797.38|1791.18|1797.25|1791.05|8
1654398660000|2022-06-05 03:11:00|1797.25|1791.05|1797.24|1791.04|1797.27|1791.07|1797.23|1791.03|13
1654398670000|2022-06-05 03:11:10|1797.25|1791.05|1797.29|1791.09|1797.29|1791.09|1797.21|1791.01|9
1654398680000|2022-06-05 03:11:20|1797.32|1791.12|1797.29|1791.09|1797.35|1791.15|1797.26|1791.06|19
1654398690000|2022-06-05 03:11:30|1797.4|1791.2|1797.41|1791.21|1797.41|1791.21|1797.4|1791.2|2
1654398700000|2022-06-05 03:11:40|1797.4|1791.2|1797.34|1791.14|1797.4|1791.2|1797.33|1791.13|5
1654398710000|2022-06-05 03:11:50|1797.33|1791.13|1797.42|1791.22|1797.42|1791.22|1797.32|1791.12|15
1654398720000|2022-06-05 03:12:00|1797.39|1791.19|1797.37|1791.17|1797.39|1791.19|1797.14|1790.94|31
1654398730000|2022-06-05 03:12:10|1797.38|1791.18|1797.4|1791.2|1797.4|1791.2|1797.33|1791.13|23
1654398740000|2022-06-05 03:12:20|1797.37|1791.17|1797.28|1791.08|1797.37|1791.17|1797.04|1790.84|20
1654398750000|2022-06-05 03:12:30|1797.26|1791.06|1797.22|1791.02|1797.28|1791.08|1797.09|1790.89|17
1654398760000|2022-06-05 03:12:40|1797.25|1791.05|1797.17|1790.97|1797.25|1791.05|1797.16|1790.96|12
1654398770000|2022-06-05 03:12:50|1797.19|1790.99|1797.23|1791.03|1797.26|1791.06|1797.13|1790.93|24
1654398780000|2022-06-05 03:13:00|1797.22|1791.02|1797.18|1790.98|1797.22|1791.02|1797.07|1790.87|16
1654398790000|2022-06-05 03:13:10|1797.16|1790.96|1797.11|1790.91|1797.16|1790.96|1797.11|1790.91|5
1654398800000|2022-06-05 03:13:20|1797.12|1790.92|1797.12|1790.92|1797.12|1790.92|1797.12|1790.92|1
1654398810000|2022-06-05 03:13:30|1797.08|1790.88|1796.3|1790.1|1797.08|1790.88|1796.28|1790.08|13
1654398820000|2022-06-05 03:13:40|1796.31|1790.11|1796.36|1790.16|1796.36|1790.16|1796.31|1790.11|8
1654398830000|2022-06-05 03:13:50|1796.37|1790.17|1796.31|1790.11|1796.37|1790.17|1796.31|1790.11|6
1654398840000|2022-06-05 03:14:00|1796.32|1790.12|1796.31|1790.11|1796.32|1790.12|1796.31|1790.11|2
1654398850000|2022-06-05 03:14:10|1796.18|1789.98|1796.25|1790.05|1796.25|1790.05|1796.18|1789.98|3
1654398860000|2022-06-05 03:14:20|1796.12|1789.92|1796.42|1790.22|1796.5|1790.3|1796.11|1789.91|23
1654398870000|2022-06-05 03:14:30|1796.43|1790.23|1796.48|1790.28|1796.48|1790.28|1796.27|1790.07|16
1654398880000|2022-06-05 03:14:40|1796.47|1790.27|1796.44|1790.24|1796.51|1790.31|1796.41|1790.21|16
1654398890000|2022-06-05 03:14:50|1796.46|1790.26|1796.68|1790.48|1796.75|1790.55|1796.46|1790.26|30
1654398900000|2022-06-05 03:15:00|1796.69|1790.49|1796.76|1790.56|1796.77|1790.57|1796.6|1790.4|17
1654398910000|2022-06-05 03:15:10|1796.74|1790.54|1796.76|1790.56|1796.78|1790.58|1796.72|1790.52|24
1654398920000|2022-06-05 03:15:20|1796.77|1790.57|1796.72|1790.52|1796.77|1790.57|1796.69|1790.49|23
1654398930000|2022-06-05 03:15:30|1796.71|1790.51|1796.82|1790.62|1796.84|1790.64|1796.7|1790.5|13
1654398940000|2022-06-05 03:15:40|1796.83|1790.63|1796.78|1790.58|1796.83|1790.63|1796.75|1790.55|19
1654398950000|2022-06-05 03:15:50|1796.8|1790.6|1796.84|1790.64|1796.84|1790.64|1796.78|1790.58|18
1654398960000|2022-06-05 03:16:00|1796.8|1790.6|1796.8|1790.6|1796.83|1790.63|1796.76|1790.56|23
1654398970000|2022-06-05 03:16:10|1796.81|1790.61|1796.76|1790.56|1796.82|1790.62|1796.75|1790.55|20
1654398980000|2022-06-05 03:16:20|1796.77|1790.57|1796.12|1789.92|1796.79|1790.59|1796.1|1789.9|27
1654398990000|2022-06-05 03:16:30|1796.11|1789.91|1796.55|1790.35|1796.55|1790.35|1796.07|1789.87|21
1654399000000|2022-06-05 03:16:40|1796.58|1790.38|1796.56|1790.36|1796.58|1790.38|1796.45|1790.25|15
1654399010000|2022-06-05 03:16:50|1796.58|1790.38|1796.64|1790.44|1796.68|1790.48|1796.46|1790.26|25
1654399020000|2022-06-05 03:17:00|1796.62|1790.42|1796.54|1790.34|1796.65|1790.45|1796.54|1790.34|25
1654399030000|2022-06-05 03:17:10|1796.52|1790.32|1796.52|1790.32|1796.56|1790.36|1796.52|1790.32|17
1654399040000|2022-06-05 03:17:20|1796.58|1790.38|1796.62|1790.42|1796.66|1790.46|1796.58|1790.38|23
1654399050000|2022-06-05 03:17:30|1796.63|1790.43|1796.64|1790.44|1796.66|1790.46|1796.6|1790.4|17
1654399060000|2022-06-05 03:17:40|1796.61|1790.41|1796.49|1790.29|1796.64|1790.44|1796.48|1790.28|22
1654399070000|2022-06-05 03:17:50|1796.5|1790.3|1796.48|1790.28|1796.54|1790.34|1796.45|1790.25|15
1654399080000|2022-06-05 03:18:00|1796.53|1790.33|1797|1790.8|1797.04|1790.84|1796.5|1790.3|23
1654399090000|2022-06-05 03:18:10|1797.01|1790.81|1796.86|1790.66|1797.02|1790.82|1796.82|1790.62|20
1654399100000|2022-06-05 03:18:20|1796.87|1790.67|1796.79|1790.59|1796.93|1790.73|1796.76|1790.56|22
1654399110000|2022-06-05 03:18:30|1796.8|1790.6|1796.59|1790.39|1796.85|1790.65|1796.57|1790.37|24
1654399120000|2022-06-05 03:18:40|1796.58|1790.38|1796.72|1790.52|1796.76|1790.56|1796.58|1790.38|21
1654399130000|2022-06-05 03:18:50|1796.71|1790.51|1796.68|1790.48|1796.76|1790.56|1796.68|1790.48|26
1654399140000|2022-06-05 03:19:00|1796.71|1790.51|1796.77|1790.57|1796.79|1790.59|1796.71|1790.51|20
1654399150000|2022-06-05 03:19:10|1796.79|1790.59|1797.26|1791.06|1797.3|1791.1|1796.75|1790.55|20
1654399160000|2022-06-05 03:19:20|1797.24|1791.04|1797.25|1791.05|1797.26|1791.06|1797.18|1790.98|15
1654399170000|2022-06-05 03:19:30|1797.26|1791.06|1797.19|1790.99|1797.26|1791.06|1797.05|1790.85|19
1654399180000|2022-06-05 03:19:40|1797.17|1790.97|1797.17|1790.97|1797.2|1791|1797.02|1790.82|22
1654399190000|2022-06-05 03:19:50|1797.32|1791.12|1797.38|1791.18|1797.41|1791.21|1797.28|1791.08|16
1654399200000|2022-06-05 03:20:00|1797.39|1791.19|1797.4|1791.2|1797.42|1791.22|1797.29|1791.09|26
1654399210000|2022-06-05 03:20:10|1797.41|1791.21|1797.43|1791.23|1797.49|1791.29|1797.4|1791.2|11
1654399220000|2022-06-05 03:20:20|1797.41|1791.21|1797.46|1791.26|1797.47|1791.27|1797.34|1791.14|17
1654399230000|2022-06-05 03:20:30|1797.45|1791.25|1797.78|1791.58|1797.78|1791.58|1797.43|1791.23|20
1654399240000|2022-06-05 03:20:40|1797.77|1791.57|1797.88|1791.68|1797.94|1791.74|1797.77|1791.57|17
1654399250000|2022-06-05 03:20:50|1798|1791.8|1797.96|1791.76|1798|1791.8|1797.96|1791.76|5
1654399260000|2022-06-05 03:21:00|1797.98|1791.78|1797.89|1791.69|1798.06|1791.86|1797.77|1791.57|16
1654399270000|2022-06-05 03:21:10|1797.9|1791.7|1797.94|1791.74|1797.97|1791.77|1797.9|1791.7|6
1654399280000|2022-06-05 03:21:20|1797.95|1791.75|1797.99|1791.79|1798|1791.8|1797.94|1791.74|15
1654399290000|2022-06-05 03:21:30|1797.97|1791.77|1798.29|1792.09|1798.33|1792.13|1797.97|1791.77|18
1654399300000|2022-06-05 03:21:40|1798.28|1792.08|1798.26|1792.06|1798.33|1792.13|1798.26|1792.06|13
1654399310000|2022-06-05 03:21:50|1798.27|1792.07|1798.3|1792.1|1798.3|1792.1|1798.26|1792.06|6
1654399320000|2022-06-05 03:22:00|1798.31|1792.11|1798.9|1792.7|1799.03|1792.83|1798.31|1792.11|16
1654399330000|2022-06-05 03:22:10|1798.89|1792.69|1799.63|1793.43|1799.77|1793.57|1798.89|1792.69|27
1654399340000|2022-06-05 03:22:20|1799.64|1793.44|1799.63|1793.43|1799.65|1793.45|1799.59|1793.39|9
1654399350000|2022-06-05 03:22:30|1799.64|1793.44|1798.89|1792.69|1799.64|1793.44|1798.8|1792.6|21
1654399360000|2022-06-05 03:22:40|1798.87|1792.67|1798.93|1792.73|1798.98|1792.78|1798.86|1792.66|20
1654399370000|2022-06-05 03:22:50|1798.92|1792.72|1798.84|1792.64|1799.02|1792.82|1798.83|1792.63|24
1654399380000|2022-06-05 03:23:00|1798.85|1792.65|1798.7|1792.5|1799.03|1792.83|1798.68|1792.48|15
1654399390000|2022-06-05 03:23:10|1798.69|1792.49|1797.66|1791.46|1798.71|1792.51|1797.66|1791.46|18
1654399400000|2022-06-05 03:23:20|1797.67|1791.47|1797.5|1791.3|1797.68|1791.48|1797.42|1791.22|18
1654399410000|2022-06-05 03:23:30|1797.49|1791.29|1797.58|1791.38|1798.02|1791.82|1797.39|1791.19|20
1654399420000|2022-06-05 03:23:40|1797.56|1791.36|1797.68|1791.48|1797.81|1791.61|1797.56|1791.36|18
1654399430000|2022-06-05 03:23:50|1797.69|1791.49|1797.62|1791.42|1797.74|1791.54|1797.59|1791.39|17
1654399440000|2022-06-05 03:24:00|1797.63|1791.43|1797.5|1791.3|1797.71|1791.51|1797.5|1791.3|16
1654399450000|2022-06-05 03:24:10|1797.55|1791.35|1797.65|1791.45|1797.67|1791.47|1797.5|1791.3|25
1654399460000|2022-06-05 03:24:20|1797.68|1791.48|1797.6|1791.4|1797.69|1791.49|1797.6|1791.4|6
1654399470000|2022-06-05 03:24:30|1797.59|1791.39|1797.49|1791.29|1797.64|1791.44|1797.49|1791.29|9
1654399480000|2022-06-05 03:24:40|1797.5|1791.3|1797.53|1791.33|1797.56|1791.36|1797.48|1791.28|9
1654399490000|2022-06-05 03:24:50|1797.54|1791.34|1797.54|1791.34|1797.67|1791.47|1797.49|1791.29|14
1654399500000|2022-06-05 03:25:00|1797.55|1791.35|1797.59|1791.39|1797.71|1791.51|1797.53|1791.33|14
1654399510000|2022-06-05 03:25:10|1797.55|1791.35|1797.56|1791.36|1797.56|1791.36|1797.5|1791.3|6
1654399520000|2022-06-05 03:25:20|1797.58|1791.38|1797.83|1791.63|1797.83|1791.63|1797.51|1791.31|14
1654399530000|2022-06-05 03:25:30|1797.8|1791.6|1798.21|1792.01|1798.28|1792.08|1797.8|1791.6|18
1654399540000|2022-06-05 03:25:40|1798.2|1792|1797.86|1791.66|1798.2|1792|1797.81|1791.61|18
1654399550000|2022-06-05 03:25:50|1797.87|1791.67|1797.63|1791.43|1797.87|1791.67|1797.6|1791.4|20
1654399560000|2022-06-05 03:26:00|1797.64|1791.44|1797.62|1791.42|1797.66|1791.46|1797.62|1791.42|10
1654399570000|2022-06-05 03:26:10|1797.66|1791.46|1797.68|1791.48|1797.75|1791.55|1797.66|1791.46|24
1654399580000|2022-06-05 03:26:20|1797.69|1791.49|1797.44|1791.24|1797.69|1791.49|1797.4|1791.2|17
1654399590000|2022-06-05 03:26:30|1797.46|1791.26|1797.38|1791.18|1797.46|1791.26|1797.38|1791.18|6
1654399600000|2022-06-05 03:26:40|1797.4|1791.2|1797.35|1791.15|1797.4|1791.2|1797.16|1790.96|22
1654399610000|2022-06-05 03:26:50|1797.33|1791.13|1797.34|1791.14|1797.38|1791.18|1797.28|1791.08|13
1654399620000|2022-06-05 03:27:00|1797.35|1791.15|1797.56|1791.36|1797.64|1791.44|1797.35|1791.15|13
1654399630000|2022-06-05 03:27:10|1797.55|1791.35|1797.43|1791.23|1797.57|1791.37|1797.43|1791.23|22
1654399640000|2022-06-05 03:27:20|1797.45|1791.25|1797.49|1791.29|1797.54|1791.34|1797.45|1791.25|13
1654399650000|2022-06-05 03:27:30|1797.5|1791.3|1797.52|1791.32|1797.52|1791.32|1797.46|1791.26|9
1654399660000|2022-06-05 03:27:40|1797.51|1791.31|1797.9|1791.7|1798|1791.8|1797.5|1791.3|18
1654399670000|2022-06-05 03:27:50|1797.91|1791.71|1797.9|1791.7|1797.97|1791.77|1797.88|1791.68|15
1654399680000|2022-06-05 03:28:00|1797.91|1791.71|1797.72|1791.52|1797.91|1791.71|1797.69|1791.49|18
1654399690000|2022-06-05 03:28:10|1797.67|1791.47|1797.09|1790.89|1797.67|1791.47|1797.08|1790.88|23
1654399700000|2022-06-05 03:28:20|1797.08|1790.88|1796.92|1790.72|1797.08|1790.88|1796.84|1790.64|19
1654399710000|2022-06-05 03:28:30|1796.91|1790.71|1796.59|1790.39|1796.92|1790.72|1796.59|1790.39|21
1654399720000|2022-06-05 03:28:40|1796.56|1790.36|1796.16|1789.96|1796.56|1790.36|1796|1789.8|16
1654399730000|2022-06-05 03:28:50|1796.09|1789.89|1795.69|1789.49|1796.19|1789.99|1795.67|1789.47|21
1654399740000|2022-06-05 03:29:00|1795.76|1789.56|1795.7|1789.5|1795.79|1789.59|1795.65|1789.45|13
1654399750000|2022-06-05 03:29:10|1795.69|1789.49|1795.75|1789.55|1795.83|1789.63|1795.58|1789.38|21
1654399760000|2022-06-05 03:29:20|1795.72|1789.52|1795.7|1789.5|1795.73|1789.53|1795.69|1789.49|4
1654399770000|2022-06-05 03:29:30|1795.69|1789.49|1795.71|1789.51|1795.71|1789.51|1795.69|1789.49|2
1654399780000|2022-06-05 03:29:40|1795.7|1789.5|1795.7|1789.5|1795.72|1789.52|1795.68|1789.48|5
1654399790000|2022-06-05 03:29:50|1795.71|1789.51|1795.51|1789.31|1795.72|1789.52|1795.47|1789.27|12
1654399800000|2022-06-05 03:30:00|1795.52|1789.32|1796.02|1789.82|1796.02|1789.82|1795.4|1789.2|24
1654399810000|2022-06-05 03:30:10|1796.04|1789.84|1796.68|1790.48|1796.7|1790.5|1796|1789.8|14
1654399820000|2022-06-05 03:30:20|1796.64|1790.44|1796.63|1790.43|1796.65|1790.45|1796.6|1790.4|16
1654399830000|2022-06-05 03:30:30|1796.64|1790.44|1796.72|1790.52|1796.72|1790.52|1796.64|1790.44|18
1654399840000|2022-06-05 03:30:40|1796.71|1790.51|1796.69|1790.49|1796.71|1790.51|1796.68|1790.48|7
1654399850000|2022-06-05 03:30:50|1796.7|1790.5|1796.69|1790.49|1796.73|1790.53|1796.66|1790.46|18
1654399860000|2022-06-05 03:31:00|1796.7|1790.5|1796.1|1789.9|1796.7|1790.5|1796.04|1789.84|19
1654399870000|2022-06-05 03:31:10|1796.09|1789.89|1796.08|1789.88|1796.17|1789.97|1796.06|1789.86|27
1654399880000|2022-06-05 03:31:20|1796.1|1789.9|1796.09|1789.89|1796.13|1789.93|1796.01|1789.81|23
1654399890000|2022-06-05 03:31:30|1796.08|1789.88|1796.13|1789.93|1796.16|1789.96|1796.05|1789.85|22
1654399900000|2022-06-05 03:31:40|1796.17|1789.97|1796.1|1789.9|1796.17|1789.97|1796.09|1789.89|17
1654399910000|2022-06-05 03:31:50|1796.07|1789.87|1796.15|1789.95|1796.17|1789.97|1796.07|1789.87|15
1654399920000|2022-06-05 03:32:00|1796.13|1789.93|1795.94|1789.74|1796.15|1789.95|1795.94|1789.74|20
1654399930000|2022-06-05 03:32:10|1795.96|1789.76|1795.98|1789.78|1796.03|1789.83|1795.96|1789.76|7
1654399940000|2022-06-05 03:32:20|1795.96|1789.76|1796|1789.8|1796.04|1789.84|1795.96|1789.76|11
1654399950000|2022-06-05 03:32:30|1796.01|1789.81|1795.97|1789.77|1796.01|1789.81|1795.94|1789.74|11
1654399960000|2022-06-05 03:32:40|1795.96|1789.76|1795.98|1789.78|1796|1789.8|1795.96|1789.76|8
1654399970000|2022-06-05 03:32:50|1795.96|1789.76|1796.04|1789.84|1796.04|1789.84|1795.84|1789.64|19
1654399980000|2022-06-05 03:33:00|1796|1789.8|1796.22|1790.02|1796.27|1790.07|1796|1789.8|16
1654399990000|2022-06-05 03:33:10|1796.24|1790.04|1796.19|1789.99|1796.25|1790.05|1796.18|1789.98|20
1654400000000|2022-06-05 03:33:20|1796.2|1790|1796.2|1790|1796.22|1790.02|1796.19|1789.99|11
1654400010000|2022-06-05 03:33:30|1796.21|1790.01|1796.08|1789.88|1796.22|1790.02|1796.07|1789.87|9
1654400020000|2022-06-05 03:33:40|1796.04|1789.84|1794.96|1788.76|1796.04|1789.84|1794.88|1788.68|24
1654400030000|2022-06-05 03:33:50|1794.91|1788.71|1795.13|1788.93|1795.14|1788.94|1794.91|1788.71|21
1654400040000|2022-06-05 03:34:00|1795.15|1788.95|1795.66|1789.46|1795.73|1789.53|1795.15|1788.95|28
1654400050000|2022-06-05 03:34:10|1795.64|1789.44|1796.18|1789.98|1796.18|1789.98|1795.47|1789.27|20
1654400060000|2022-06-05 03:34:20|1796.17|1789.97|1795.11|1788.91|1796.19|1789.99|1795.11|1788.91|20
1654400070000|2022-06-05 03:34:30|1795.12|1788.92|1795.17|1788.97|1795.18|1788.98|1795.11|1788.91|14
1654400080000|2022-06-05 03:34:40|1795.16|1788.96|1795.14|1788.94|1795.18|1788.98|1795.13|1788.93|11
1654400090000|2022-06-05 03:34:50|1795.15|1788.95|1795.17|1788.97|1795.18|1788.98|1795.15|1788.95|4
1654400100000|2022-06-05 03:35:00|1795.15|1788.95|1795.15|1788.95|1795.16|1788.96|1795.14|1788.94|6
1654400110000|2022-06-05 03:35:10|1795.14|1788.94|1795.61|1789.41|1795.61|1789.41|1795.13|1788.93|15
1654400120000|2022-06-05 03:35:20|1795.57|1789.37|1795.48|1789.28|1795.59|1789.39|1795.48|1789.28|15
1654400130000|2022-06-05 03:35:30|1795.46|1789.26|1795.03|1788.83|1795.46|1789.26|1795|1788.8|28
1654400140000|2022-06-05 03:35:40|1795.04|1788.84|1795.09|1788.89|1795.09|1788.89|1795.04|1788.84|10
1654400150000|2022-06-05 03:35:50|1795.1|1788.9|1795.04|1788.84|1795.12|1788.92|1795.04|1788.84|8
1654400160000|2022-06-05 03:36:00|1795.01|1788.81|1795.05|1788.85|1795.05|1788.85|1795.01|1788.81|16
1654400170000|2022-06-05 03:36:10|1795.07|1788.87|1795.06|1788.86|1795.07|1788.87|1795.02|1788.82|17
1654400180000|2022-06-05 03:36:20|1795.03|1788.83|1795.06|1788.86|1795.08|1788.88|1795.01|1788.81|17
1654400190000|2022-06-05 03:36:30|1795.05|1788.85|1795.08|1788.88|1795.08|1788.88|1795.02|1788.82|23
1654400200000|2022-06-05 03:36:40|1795.05|1788.85|1795.11|1788.91|1795.11|1788.91|1795.04|1788.84|13
1654400210000|2022-06-05 03:36:50|1795.1|1788.9|1795.05|1788.85|1795.11|1788.91|1795.05|1788.85|11
1654400220000|2022-06-05 03:37:00|1795.04|1788.84|1795.03|1788.83|1795.08|1788.88|1795.03|1788.83|13
1654400230000|2022-06-05 03:37:10|1795.01|1788.81|1794.56|1788.36|1795.05|1788.85|1794.55|1788.35|28
1654400240000|2022-06-05 03:37:20|1794.57|1788.37|1794.63|1788.43|1794.72|1788.52|1794.49|1788.29|21
1654400250000|2022-06-05 03:37:30|1794.62|1788.42|1794.58|1788.38|1794.71|1788.51|1794.49|1788.29|19
1654400260000|2022-06-05 03:37:40|1794.57|1788.37|1794.6|1788.4|1794.6|1788.4|1794.54|1788.34|18
1654400270000|2022-06-05 03:37:50|1794.57|1788.37|1794.59|1788.39|1794.59|1788.39|1794.51|1788.31|19
1654400280000|2022-06-05 03:38:00|1794.58|1788.38|1794.55|1788.35|1794.58|1788.38|1794.52|1788.32|15
1654400290000|2022-06-05 03:38:10|1794.54|1788.34|1794.56|1788.36|1794.59|1788.39|1794.52|1788.32|10
1654400300000|2022-06-05 03:38:20|1794.4|1788.2|1793.82|1787.62|1794.45|1788.25|1793.76|1787.56|16
1654400310000|2022-06-05 03:38:30|1793.87|1787.67|1793.57|1787.37|1793.92|1787.72|1793.57|1787.37|26
1654400320000|2022-06-05 03:38:40|1793.58|1787.38|1793.56|1787.36|1793.61|1787.41|1793.51|1787.31|15
1654400330000|2022-06-05 03:38:50|1793.57|1787.37|1793.89|1787.69|1794.08|1787.88|1793.55|1787.35|28
1654400340000|2022-06-05 03:39:00|1793.9|1787.7|1793.94|1787.74|1794.01|1787.81|1793.8|1787.6|24
1654400350000|2022-06-05 03:39:10|1794|1787.8|1794.02|1787.82|1794.05|1787.85|1793.9|1787.7|25
1654400360000|2022-06-05 03:39:20|1794.01|1787.81|1794.07|1787.87|1794.09|1787.89|1794.01|1787.81|12
1654400370000|2022-06-05 03:39:30|1794.05|1787.85|1794.14|1787.94|1794.16|1787.96|1793.94|1787.74|21
1654400380000|2022-06-05 03:39:40|1794.03|1787.83|1794.63|1788.43|1794.63|1788.43|1794.03|1787.83|32
1654400390000|2022-06-05 03:39:50|1794.61|1788.41|1794.78|1788.58|1794.78|1788.58|1794.51|1788.31|22
1654400400000|2022-06-05 03:40:00|1794.82|1788.62|1794.93|1788.73|1794.94|1788.74|1794.76|1788.56|14
1654400410000|2022-06-05 03:40:10|1794.94|1788.74|1794.97|1788.77|1794.98|1788.78|1794.94|1788.74|7
1654400420000|2022-06-05 03:40:20|1794.98|1788.78|1794.96|1788.76|1795.03|1788.83|1794.95|1788.75|12
1654400430000|2022-06-05 03:40:30|1794.97|1788.77|1795.15|1788.95|1795.17|1788.97|1794.97|1788.77|19
1654400440000|2022-06-05 03:40:40|1795.17|1788.97|1795.21|1789.01|1795.21|1789.01|1795.16|1788.96|5
1654400450000|2022-06-05 03:40:50|1795.2|1789|1795.21|1789.01|1795.22|1789.02|1795.2|1789|6
1654400460000|2022-06-05 03:41:00|1795.22|1789.02|1795.22|1789.02|1795.22|1789.02|1795.22|1789.02|1
1654400470000|2022-06-05 03:41:10|1795.21|1789.01|1795.2|1789|1795.23|1789.03|1795.2|1789|14
1654400480000|2022-06-05 03:41:20|1795.12|1788.92|1794.66|1788.46|1795.12|1788.92|1794.61|1788.41|25
1654400490000|2022-06-05 03:41:30|1794.63|1788.43|1794.68|1788.48|1794.68|1788.48|1794.55|1788.35|25
1654400500000|2022-06-05 03:41:40|1794.67|1788.47|1794.63|1788.43|1794.67|1788.47|1794.52|1788.32|17
1654400510000|2022-06-05 03:41:50|1794.66|1788.46|1794.59|1788.39|1794.69|1788.49|1794.48|1788.28|19
1654400520000|2022-06-05 03:42:00|1794.58|1788.38|1794.49|1788.29|1794.69|1788.49|1794.45|1788.25|22
1654400530000|2022-06-05 03:42:10|1794.5|1788.3|1794.29|1788.09|1794.53|1788.33|1794.25|1788.05|12
1654400540000|2022-06-05 03:42:20|1794.28|1788.08|1793.82|1787.62|1794.28|1788.08|1793.81|1787.61|19
1654400550000|2022-06-05 03:42:30|1793.81|1787.61|1793.71|1787.51|1793.85|1787.65|1793.7|1787.5|30
1654400560000|2022-06-05 03:42:40|1793.75|1787.55|1793.7|1787.5|1793.75|1787.55|1793.69|1787.49|15
1654400570000|2022-06-05 03:42:50|1793.71|1787.51|1793.69|1787.49|1793.86|1787.66|1793.68|1787.48|16
1654400580000|2022-06-05 03:43:00|1793.68|1787.48|1793.18|1786.98|1793.69|1787.49|1793.11|1786.91|13
1654400590000|2022-06-05 03:43:10|1793.11|1786.91|1793.34|1787.14|1793.39|1787.19|1793.09|1786.89|23
1654400600000|2022-06-05 03:43:20|1793.35|1787.15|1793.3|1787.1|1793.35|1787.15|1793.27|1787.07|23
1654400610000|2022-06-05 03:43:30|1793.31|1787.11|1793.28|1787.08|1793.35|1787.15|1793.21|1787.01|20
1654400620000|2022-06-05 03:43:40|1793.27|1787.07|1793.26|1787.06|1793.29|1787.09|1793.17|1786.97|20
1654400630000|2022-06-05 03:43:50|1793.24|1787.04|1793.24|1787.04|1793.27|1787.07|1793.21|1787.01|11
1654400640000|2022-06-05 03:44:00|1793.25|1787.05|1793.27|1787.07|1793.31|1787.11|1793.2|1787|22
1654400650000|2022-06-05 03:44:10|1793.31|1787.11|1793.82|1787.62|1793.86|1787.66|1793.25|1787.05|33
1654400660000|2022-06-05 03:44:20|1793.83|1787.63|1794.07|1787.87|1794.1|1787.9|1793.81|1787.61|22
1654400670000|2022-06-05 03:44:30|1794.06|1787.86|1794|1787.8|1794.08|1787.88|1793.99|1787.79|26
1654400680000|2022-06-05 03:44:40|1794.01|1787.81|1793.99|1787.79|1794.02|1787.82|1793.99|1787.79|12
1654400690000|2022-06-05 03:44:50|1793.98|1787.78|1794.01|1787.81|1794.04|1787.84|1793.97|1787.77|16
1654400700000|2022-06-05 03:45:00|1794.03|1787.83|1793.13|1786.93|1794.05|1787.85|1793.13|1786.93|23
1654400710000|2022-06-05 03:45:10|1793.12|1786.92|1793.16|1786.96|1793.21|1787.01|1793.11|1786.91|20
1654400720000|2022-06-05 03:45:20|1793.15|1786.95|1793.06|1786.86|1793.16|1786.96|1793.03|1786.83|17
1654400730000|2022-06-05 03:45:30|1793.05|1786.85|1793.08|1786.88|1793.14|1786.94|1793.05|1786.85|21
1654400740000|2022-06-05 03:45:40|1793.09|1786.89|1793.47|1787.27|1793.49|1787.29|1793.08|1786.88|30
1654400750000|2022-06-05 03:45:50|1793.45|1787.25|1793.46|1787.26|1793.51|1787.31|1793.43|1787.23|18
1654400760000|2022-06-05 03:46:00|1793.45|1787.25|1793.18|1786.98|1793.5|1787.3|1793.14|1786.94|21
1654400770000|2022-06-05 03:46:10|1793.08|1786.88|1793.46|1787.26|1793.46|1787.26|1793.08|1786.88|26
1654400780000|2022-06-05 03:46:20|1793.47|1787.27|1793.64|1787.44|1793.69|1787.49|1793.47|1787.27|24
1654400790000|2022-06-05 03:46:30|1793.63|1787.43|1793.69|1787.49|1793.75|1787.55|1793.63|1787.43|11
1654400800000|2022-06-05 03:46:40|1793.68|1787.48|1793.7|1787.5|1793.71|1787.51|1793.6|1787.4|29
1654400810000|2022-06-05 03:46:50|1793.69|1787.49|1793.68|1787.48|1793.72|1787.52|1793.66|1787.46|27
1654400820000|2022-06-05 03:47:00|1793.66|1787.46|1793.7|1787.5|1793.73|1787.53|1793.65|1787.45|22
1654400830000|2022-06-05 03:47:10|1793.69|1787.49|1793.9|1787.7|1793.93|1787.73|1793.69|1787.49|16
1654400840000|2022-06-05 03:47:20|1793.91|1787.71|1794.06|1787.86|1794.11|1787.91|1793.9|1787.7|20
1654400850000|2022-06-05 03:47:30|1794.05|1787.85|1794.05|1787.85|1794.18|1787.98|1793.95|1787.75|21
1654400860000|2022-06-05 03:47:40|1794.06|1787.86|1794.04|1787.84|1794.06|1787.86|1793.87|1787.67|15
1654400870000|2022-06-05 03:47:50|1794.05|1787.85|1794.23|1788.03|1794.33|1788.13|1794.05|1787.85|20
1654400880000|2022-06-05 03:48:00|1794.17|1787.97|1793.66|1787.46|1794.21|1788.01|1793.64|1787.44|25
1654400890000|2022-06-05 03:48:10|1793.64|1787.44|1793.84|1787.64|1793.86|1787.66|1793.64|1787.44|21
1654400900000|2022-06-05 03:48:20|1793.82|1787.62|1793.85|1787.65|1793.86|1787.66|1793.82|1787.62|14
1654400910000|2022-06-05 03:48:30|1793.86|1787.66|1793.85|1787.65|1793.87|1787.67|1793.85|1787.65|3
1654400920000|2022-06-05 03:48:40|1793.87|1787.67|1794.02|1787.82|1794.03|1787.83|1793.87|1787.67|19
1654400930000|2022-06-05 03:48:50|1794.11|1787.91|1794.08|1787.88|1794.14|1787.94|1794.07|1787.87|6
1654400940000|2022-06-05 03:49:00|1794.07|1787.87|1794.67|1788.47|1794.68|1788.48|1794.04|1787.84|14
1654400950000|2022-06-05 03:49:10|1794.64|1788.44|1794.55|1788.35|1794.66|1788.46|1794.52|1788.32|20
1654400960000|2022-06-05 03:49:20|1794.53|1788.33|1794.54|1788.34|1794.55|1788.35|1794.51|1788.31|19
1654400970000|2022-06-05 03:49:30|1794.55|1788.35|1794.62|1788.42|1794.62|1788.42|1794.54|1788.34|17
1654400980000|2022-06-05 03:49:40|1794.59|1788.39|1794.66|1788.46|1794.66|1788.46|1794.58|1788.38|12
1654400990000|2022-06-05 03:49:50|1794.68|1788.48|1794.66|1788.46|1794.68|1788.48|1794.66|1788.46|9
1654401000000|2022-06-05 03:50:00|1794.67|1788.47|1794.6|1788.4|1794.67|1788.47|1794.55|1788.35|21
1654401010000|2022-06-05 03:50:10|1794.57|1788.37|1794.59|1788.39|1794.6|1788.4|1794.47|1788.27|15
1654401020000|2022-06-05 03:50:20|1794.6|1788.4|1794.55|1788.35|1794.6|1788.4|1794.32|1788.12|27
1654401030000|2022-06-05 03:50:30|1794.56|1788.36|1794.53|1788.33|1794.58|1788.38|1794.49|1788.29|12
1654401040000|2022-06-05 03:50:40|1794.52|1788.32|1794.62|1788.42|1794.63|1788.43|1794.45|1788.25|21
1654401050000|2022-06-05 03:50:50|1794.59|1788.39|1793.85|1787.65|1794.64|1788.44|1793.78|1787.58|26
1654401060000|2022-06-05 03:51:00|1793.86|1787.66|1794.01|1787.81|1794.01|1787.81|1793.76|1787.56|24
1654401070000|2022-06-05 03:51:10|1794.03|1787.83|1793.99|1787.79|1794.04|1787.84|1793.99|1787.79|7
1654401080000|2022-06-05 03:51:20|1794.02|1787.82|1794.07|1787.87|1794.07|1787.87|1794.02|1787.82|9
1654401090000|2022-06-05 03:51:30|1794.08|1787.88|1794.08|1787.88|1794.09|1787.89|1794.06|1787.86|19
1654401100000|2022-06-05 03:51:40|1794.06|1787.86|1794.06|1787.86|1794.08|1787.88|1793.95|1787.75|11
1654401110000|2022-06-05 03:51:50|1794.05|1787.85|1794.06|1787.86|1794.09|1787.89|1793.94|1787.74|9
1654401120000|2022-06-05 03:52:00|1794.08|1787.88|1794.08|1787.88|1794.08|1787.88|1794.07|1787.87|7
1654401130000|2022-06-05 03:52:10|1794.07|1787.87|1794.07|1787.87|1794.1|1787.9|1793.97|1787.77|18
1654401140000|2022-06-05 03:52:20|1794.08|1787.88|1794.09|1787.89|1794.09|1787.89|1794.02|1787.82|11
1654401150000|2022-06-05 03:52:30|1794.1|1787.9|1794.05|1787.85|1794.1|1787.9|1794.05|1787.85|13
1654401160000|2022-06-05 03:52:40|1794.04|1787.84|1794.05|1787.85|1794.08|1787.88|1794|1787.8|18
1654401170000|2022-06-05 03:52:50|1794.07|1787.87|1794.62|1788.42|1794.67|1788.47|1794.07|1787.87|20
1654401180000|2022-06-05 03:53:00|1794.63|1788.43|1794.68|1788.48|1794.68|1788.48|1794.6|1788.4|18
1654401190000|2022-06-05 03:53:10|1794.6|1788.4|1794.08|1787.88|1794.63|1788.43|1794.06|1787.86|21
1654401200000|2022-06-05 03:53:20|1794.07|1787.87|1794.15|1787.95|1794.15|1787.95|1794.07|1787.87|18
1654401210000|2022-06-05 03:53:30|1794.16|1787.96|1794.11|1787.91|1794.21|1788.01|1794.06|1787.86|28
1654401220000|2022-06-05 03:53:40|1794.14|1787.94|1794.18|1787.98|1794.2|1788|1794.09|1787.89|16
1654401230000|2022-06-05 03:53:50|1794.19|1787.99|1794.21|1788.01|1794.21|1788.01|1794.13|1787.93|19
1654401240000|2022-06-05 03:54:00|1794.2|1788|1794.32|1788.12|1794.33|1788.13|1794.2|1788|8
1654401250000|2022-06-05 03:54:10|1794.31|1788.11|1794.74|1788.54|1794.74|1788.54|1794.31|1788.11|12
1654401260000|2022-06-05 03:54:20|1794.73|1788.53|1794.73|1788.53|1794.76|1788.56|1794.69|1788.49|25
1654401270000|2022-06-05 03:54:30|1794.74|1788.54|1794.77|1788.57|1794.78|1788.58|1794.71|1788.51|15
1654401280000|2022-06-05 03:54:40|1794.76|1788.56|1794.78|1788.58|1794.78|1788.58|1794.71|1788.51|18
1654401290000|2022-06-05 03:54:50|1794.77|1788.57|1795.19|1788.99|1795.19|1788.99|1794.77|1788.57|20
1654401300000|2022-06-05 03:55:00|1795.2|1789|1793.44|1787.24|1795.2|1789|1793.38|1787.18|31
1654401310000|2022-06-05 03:55:10|1793.46|1787.26|1793.54|1787.34|1793.59|1787.39|1793.44|1787.24|21
1654401320000|2022-06-05 03:55:20|1793.5|1787.3|1793.49|1787.29|1793.52|1787.32|1793.46|1787.26|24
1654401330000|2022-06-05 03:55:30|1793.47|1787.27|1793.54|1787.34|1793.56|1787.36|1793.47|1787.27|17
1654401340000|2022-06-05 03:55:40|1793.51|1787.31|1793.46|1787.26|1793.71|1787.51|1793.44|1787.24|19
1654401350000|2022-06-05 03:55:50|1793.67|1787.47|1793.71|1787.51|1793.71|1787.51|1793.6|1787.4|11
1654401360000|2022-06-05 03:56:00|1793.7|1787.5|1793.69|1787.49|1793.73|1787.53|1793.68|1787.48|10
1654401370000|2022-06-05 03:56:10|1793.71|1787.51|1793.71|1787.51|1793.73|1787.53|1793.71|1787.51|9
1654401380000|2022-06-05 03:56:20|1793.7|1787.5|1794.29|1788.09|1794.29|1788.09|1793.69|1787.49|14
1654401390000|2022-06-05 03:56:30|1794.37|1788.17|1794.31|1788.11|1794.38|1788.18|1794.23|1788.03|14
1654401400000|2022-06-05 03:56:40|1794.33|1788.13|1794.27|1788.07|1794.33|1788.13|1794.23|1788.03|12
1654401410000|2022-06-05 03:56:50|1794.26|1788.06|1794.26|1788.06|1794.28|1788.08|1794.23|1788.03|17
1654401420000|2022-06-05 03:57:00|1794.28|1788.08|1794.24|1788.04|1794.41|1788.21|1794.21|1788.01|16
1654401430000|2022-06-05 03:57:10|1794.25|1788.05|1794.17|1787.97|1794.26|1788.06|1794.01|1787.81|22
1654401440000|2022-06-05 03:57:20|1794.16|1787.96|1794.16|1787.96|1794.16|1787.96|1794.12|1787.92|8
1654401450000|2022-06-05 03:57:30|1794.2|1788|1794.25|1788.05|1794.25|1788.05|1794.19|1787.99|7
1654401470000|2022-06-05 03:57:50|1794.24|1788.04|1794.19|1787.99|1794.24|1788.04|1794.16|1787.96|8
1654401480000|2022-06-05 03:58:00|1794.2|1788|1794.18|1787.98|1794.22|1788.02|1794.18|1787.98|7
1654401490000|2022-06-05 03:58:10|1794.17|1787.97|1794.3|1788.1|1794.3|1788.1|1794.17|1787.97|12
1654401500000|2022-06-05 03:58:20|1794.29|1788.09|1794.27|1788.07|1794.29|1788.09|1794.24|1788.04|17
1654401510000|2022-06-05 03:58:30|1794.26|1788.06|1794.28|1788.08|1794.31|1788.11|1794.25|1788.05|14
1654401520000|2022-06-05 03:58:40|1794.25|1788.05|1794.26|1788.06|1794.28|1788.08|1794.22|1788.02|15
1654401530000|2022-06-05 03:58:50|1794.28|1788.08|1794.25|1788.05|1794.28|1788.08|1794.23|1788.03|14
1654401540000|2022-06-05 03:59:00|1794.24|1788.04|1793.96|1787.76|1794.24|1788.04|1793.95|1787.75|10
1654401550000|2022-06-05 03:59:10|1793.97|1787.77|1794.64|1788.44|1794.68|1788.48|1793.83|1787.63|26
1654401560000|2022-06-05 03:59:20|1794.66|1788.46|1794.4|1788.2|1794.69|1788.49|1794.4|1788.2|21
1654401570000|2022-06-05 03:59:30|1794.38|1788.18|1794.4|1788.2|1794.41|1788.21|1794.32|1788.12|15
1654401580000|2022-06-05 03:59:40|1794.39|1788.19|1794.6|1788.4|1794.63|1788.43|1794.38|1788.18|16
1654401590000|2022-06-05 03:59:50|1794.62|1788.42|1795.39|1789.19|1795.41|1789.21|1794.57|1788.37|32
1654401600000|2022-06-05 04:00:00|1795.43|1789.23|1795.19|1788.99|1795.43|1789.23|1795.12|1788.92|27
1654401610000|2022-06-05 04:00:10|1795.16|1788.96|1794.13|1787.93|1795.21|1789.01|1794.13|1787.93|18
1654401620000|2022-06-05 04:00:20|1794.07|1787.87|1793.61|1787.41|1794.18|1787.98|1793.29|1787.09|30
1654401630000|2022-06-05 04:00:30|1793.5|1787.3|1793.6|1787.4|1793.65|1787.45|1793.5|1787.3|17
1654401640000|2022-06-05 04:00:40|1793.59|1787.39|1793.65|1787.45|1793.66|1787.46|1793.41|1787.21|18
1654401650000|2022-06-05 04:00:50|1793.66|1787.46|1793.71|1787.51|1793.98|1787.78|1793.6|1787.4|18
1654401660000|2022-06-05 04:01:00|1793.7|1787.5|1793.38|1787.18|1793.84|1787.64|1793.38|1787.18|22
1654401670000|2022-06-05 04:01:10|1793.52|1787.32|1793.48|1787.28|1793.53|1787.33|1793.42|1787.22|26
1654401680000|2022-06-05 04:01:20|1793.49|1787.29|1793.14|1786.94|1793.49|1787.29|1793.14|1786.94|27
1654401690000|2022-06-05 04:01:30|1793.2|1787|1793.2|1787|1793.29|1787.09|1793.16|1786.96|21
1654401700000|2022-06-05 04:01:40|1793.22|1787.02|1793.17|1786.97|1793.22|1787.02|1793.14|1786.94|17
1654401710000|2022-06-05 04:01:50|1793.18|1786.98|1793.17|1786.97|1793.26|1787.06|1793.16|1786.96|15
1654401720000|2022-06-05 04:02:00|1793.23|1787.03|1793.2|1787|1793.28|1787.08|1793.2|1787|17
1654401730000|2022-06-05 04:02:10|1793.22|1787.02|1793.27|1787.07|1793.29|1787.09|1793.18|1786.98|16
1654401740000|2022-06-05 04:02:20|1793.24|1787.04|1793.22|1787.02|1793.27|1787.07|1793.19|1786.99|13
1654401750000|2022-06-05 04:02:30|1793.18|1786.98|1793.62|1787.42|1793.87|1787.67|1793.18|1786.98|27
1654401760000|2022-06-05 04:02:40|1793.64|1787.44|1793.68|1787.48|1793.81|1787.61|1793.64|1787.44|21
1654401770000|2022-06-05 04:02:50|1793.7|1787.5|1793.7|1787.5|1793.78|1787.58|1793.68|1787.48|19
1654401780000|2022-06-05 04:03:00|1793.73|1787.53|1793.74|1787.54|1793.83|1787.63|1793.72|1787.52|10
1654401790000|2022-06-05 04:03:10|1793.73|1787.53|1793.73|1787.53|1793.79|1787.59|1793.71|1787.51|11
1654401800000|2022-06-05 04:03:20|1793.74|1787.54|1793.41|1787.21|1793.75|1787.55|1793.39|1787.19|22
1654401810000|2022-06-05 04:03:30|1793.42|1787.22|1793.44|1787.24|1793.48|1787.28|1793.4|1787.2|17
1654401820000|2022-06-05 04:03:40|1793.42|1787.22|1793.36|1787.16|1793.42|1787.22|1793.36|1787.16|17
1654401830000|2022-06-05 04:03:50|1793.35|1787.15|1793.35|1787.15|1793.37|1787.17|1793.35|1787.15|6
1654401840000|2022-06-05 04:04:00|1793.39|1787.19|1792.96|1786.76|1793.39|1787.19|1792.94|1786.74|16
1654401850000|2022-06-05 04:04:10|1792.99|1786.79|1793|1786.8|1793.02|1786.82|1792.97|1786.77|21
1654401860000|2022-06-05 04:04:20|1792.97|1786.77|1793.24|1787.04|1793.24|1787.04|1792.97|1786.77|22
1654401870000|2022-06-05 04:04:30|1793.22|1787.02|1793.35|1787.15|1793.35|1787.15|1793.21|1787.01|18
1654401880000|2022-06-05 04:04:40|1793.37|1787.17|1793.59|1787.39|1793.62|1787.42|1793.35|1787.15|12
1654401890000|2022-06-05 04:04:50|1793.58|1787.38|1793.6|1787.4|1793.6|1787.4|1793.56|1787.36|13
1654401900000|2022-06-05 04:05:00|1793.59|1787.39|1793.52|1787.32|1793.6|1787.4|1793.5|1787.3|20
1654401910000|2022-06-05 04:05:10|1793.53|1787.33|1793.53|1787.33|1793.59|1787.39|1793.52|1787.32|17
1654401920000|2022-06-05 04:05:20|1793.57|1787.37|1793.56|1787.36|1793.6|1787.4|1793.54|1787.34|15
1654401930000|2022-06-05 04:05:30|1793.49|1787.29|1793.58|1787.38|1793.59|1787.39|1793.48|1787.28|18
1654401940000|2022-06-05 04:05:40|1793.57|1787.37|1793.58|1787.38|1793.58|1787.38|1793.52|1787.32|18
1654401950000|2022-06-05 04:05:50|1793.6|1787.4|1793.92|1787.72|1793.94|1787.74|1793.6|1787.4|23
1654401960000|2022-06-05 04:06:00|1793.93|1787.73|1793.65|1787.45|1794.05|1787.85|1793.65|1787.45|20
1654401970000|2022-06-05 04:06:10|1793.63|1787.43|1793.72|1787.52|1793.72|1787.52|1793.62|1787.42|16
1654401980000|2022-06-05 04:06:20|1793.69|1787.49|1793.97|1787.77|1793.97|1787.77|1793.65|1787.45|20
1654401990000|2022-06-05 04:06:30|1793.96|1787.76|1794.09|1787.89|1794.17|1787.97|1793.96|1787.76|16
1654402000000|2022-06-05 04:06:40|1794.1|1787.9|1794.01|1787.81|1794.1|1787.9|1794.01|1787.81|18
1654402010000|2022-06-05 04:06:50|1794.02|1787.82|1793.95|1787.75|1794.02|1787.82|1793.95|1787.75|19
1654402020000|2022-06-05 04:07:00|1793.99|1787.79|1794|1787.8|1794.02|1787.82|1793.99|1787.79|10
1654402030000|2022-06-05 04:07:10|1793.99|1787.79|1794.02|1787.82|1794.08|1787.88|1793.98|1787.78|13
1654402040000|2022-06-05 04:07:20|1794.01|1787.81|1793.97|1787.77|1794.02|1787.82|1793.93|1787.73|9
1654402050000|2022-06-05 04:07:30|1793.99|1787.79|1795.3|1789.1|1795.44|1789.24|1793.91|1787.71|28
1654402060000|2022-06-05 04:07:40|1795.29|1789.09|1795.47|1789.27|1795.48|1789.28|1795.28|1789.08|11
1654402070000|2022-06-05 04:07:50|1795.48|1789.28|1795.51|1789.31|1795.51|1789.31|1795.35|1789.15|19
1654402080000|2022-06-05 04:08:00|1795.52|1789.32|1795.49|1789.29|1795.56|1789.36|1795.48|1789.28|27
1654402090000|2022-06-05 04:08:10|1795.51|1789.31|1795.65|1789.45|1795.67|1789.47|1795.51|1789.31|15
1654402100000|2022-06-05 04:08:20|1795.63|1789.43|1795.6|1789.4|1795.65|1789.45|1795.47|1789.27|22
1654402110000|2022-06-05 04:08:30|1795.65|1789.45|1793.03|1786.83|1795.69|1789.49|1793.03|1786.83|25
1654402120000|2022-06-05 04:08:40|1792.9|1786.7|1793.13|1786.93|1793.24|1787.04|1792.24|1786.04|32
1654402130000|2022-06-05 04:08:50|1793|1786.8|1793.35|1787.15|1793.58|1787.38|1793|1786.8|32
1654402140000|2022-06-05 04:09:00|1793.4|1787.2|1792.36|1786.16|1793.4|1787.2|1792.26|1786.06|24
1654402150000|2022-06-05 04:09:10|1792.3|1786.1|1791.23|1785.03|1792.38|1786.18|1791.23|1785.03|24
1654402160000|2022-06-05 04:09:20|1791.21|1785.01|1790.64|1784.44|1791.21|1785.01|1790.47|1784.27|33
1654402170000|2022-06-05 04:09:30|1790.7|1784.5|1790.89|1784.69|1790.94|1784.74|1790.7|1784.5|13
1654402180000|2022-06-05 04:09:40|1790.92|1784.72|1791.06|1784.86|1791.06|1784.86|1790.9|1784.7|18
1654402190000|2022-06-05 04:09:50|1791.05|1784.85|1790.33|1784.13|1791.06|1784.86|1790.33|1784.13|25
1654402200000|2022-06-05 04:10:00|1790.27|1784.07|1789.66|1783.46|1790.29|1784.09|1789.55|1783.35|30
1654402210000|2022-06-05 04:10:10|1789.64|1783.44|1789.42|1783.22|1789.67|1783.47|1789.36|1783.16|26
1654402220000|2022-06-05 04:10:20|1789.45|1783.25|1789.43|1783.23|1789.5|1783.3|1789.43|1783.23|15
1654402230000|2022-06-05 04:10:30|1789.42|1783.22|1789.43|1783.23|1789.46|1783.26|1789.34|1783.14|20
1654402240000|2022-06-05 04:10:40|1789.41|1783.21|1788.85|1782.65|1789.43|1783.23|1788.84|1782.64|24
1654402250000|2022-06-05 04:10:50|1788.86|1782.66|1788.87|1782.67|1788.88|1782.68|1788.83|1782.63|9
1654402260000|2022-06-05 04:11:00|1788.86|1782.66|1789.32|1783.12|1789.33|1783.13|1788.69|1782.49|22
1654402270000|2022-06-05 04:11:10|1789.25|1783.05|1789.46|1783.26|1789.7|1783.5|1789.25|1783.05|19
1654402280000|2022-06-05 04:11:20|1789.4|1783.2|1789.44|1783.24|1789.44|1783.24|1789.3|1783.1|24
1654402290000|2022-06-05 04:11:30|1789.48|1783.28|1789.4|1783.2|1789.48|1783.28|1789.14|1782.94|27
1654402300000|2022-06-05 04:11:40|1789.42|1783.22|1789.43|1783.23|1789.49|1783.29|1789.34|1783.14|30
1654402310000|2022-06-05 04:11:50|1789.41|1783.21|1789.41|1783.21|1789.42|1783.22|1789.39|1783.19|7
1654402320000|2022-06-05 04:12:00|1789.42|1783.22|1789.48|1783.28|1789.48|1783.28|1789.37|1783.17|16
1654402330000|2022-06-05 04:12:10|1789.46|1783.26|1789.06|1782.86|1789.55|1783.35|1789.01|1782.81|28
1654402340000|2022-06-05 04:12:20|1789.05|1782.85|1789.09|1782.89|1789.2|1783|1789.05|1782.85|21
1654402350000|2022-06-05 04:12:30|1789.12|1782.92|1789.12|1782.92|1789.15|1782.95|1789.06|1782.86|22
1654402360000|2022-06-05 04:12:40|1789.15|1782.95|1789.5|1783.3|1789.5|1783.3|1789.1|1782.9|14
1654402370000|2022-06-05 04:12:50|1789.8|1783.6|1789.67|1783.47|1789.92|1783.72|1789.56|1783.36|23
1654402380000|2022-06-05 04:13:00|1789.7|1783.5|1789.95|1783.75|1789.95|1783.75|1789.53|1783.33|25
1654402390000|2022-06-05 04:13:10|1789.94|1783.74|1789.52|1783.32|1789.96|1783.76|1789.44|1783.24|17
1654402400000|2022-06-05 04:13:20|1789.55|1783.35|1789.49|1783.29|1789.55|1783.35|1789.46|1783.26|12
1654402410000|2022-06-05 04:13:30|1789.48|1783.28|1789.63|1783.43|1789.67|1783.47|1789.48|1783.28|18
1654402420000|2022-06-05 04:13:40|1789.61|1783.41|1789.96|1783.76|1790.03|1783.83|1789.61|1783.41|19
1654402430000|2022-06-05 04:13:50|1789.98|1783.78|1789.49|1783.29|1790.06|1783.86|1789.45|1783.25|26
1654402440000|2022-06-05 04:14:00|1789.5|1783.3|1789.64|1783.44|1789.7|1783.5|1789.47|1783.27|19
1654402450000|2022-06-05 04:14:10|1789.65|1783.45|1789.64|1783.44|1789.7|1783.5|1789.58|1783.38|31
1654402460000|2022-06-05 04:14:20|1789.65|1783.45|1789.68|1783.48|1789.68|1783.48|1789.64|1783.44|15
1654402470000|2022-06-05 04:14:30|1789.65|1783.45|1789.83|1783.63|1789.89|1783.69|1789.65|1783.45|18
1654402480000|2022-06-05 04:14:40|1789.84|1783.64|1789.86|1783.66|1789.86|1783.66|1789.81|1783.61|17
1654402490000|2022-06-05 04:14:50|1789.87|1783.67|1789.87|1783.67|1789.88|1783.68|1789.81|1783.61|22
1654402500000|2022-06-05 04:15:00|1789.8|1783.6|1789.85|1783.65|1789.85|1783.65|1789.72|1783.52|16
1654402510000|2022-06-05 04:15:10|1789.84|1783.64|1789.45|1783.25|1789.85|1783.65|1789.28|1783.08|20
1654402520000|2022-06-05 04:15:20|1789.46|1783.26|1789.65|1783.45|1789.65|1783.45|1789.44|1783.24|28
1654402530000|2022-06-05 04:15:30|1789.66|1783.46|1789.51|1783.31|1789.66|1783.46|1789.46|1783.26|26
1654402540000|2022-06-05 04:15:40|1789.52|1783.32|1789.53|1783.33|1789.53|1783.33|1789.52|1783.32|2
1654402550000|2022-06-05 04:15:50|1789.52|1783.32|1789.52|1783.32|1789.53|1783.33|1789.47|1783.27|14
1654402560000|2022-06-05 04:16:00|1789.5|1783.3|1789.47|1783.27|1789.55|1783.35|1789.46|1783.26|17
1654402570000|2022-06-05 04:16:10|1789.48|1783.28|1789.51|1783.31|1789.57|1783.37|1789.45|1783.25|26
1654402580000|2022-06-05 04:16:20|1789.5|1783.3|1789.25|1783.05|1789.51|1783.31|1789.08|1782.88|24
1654402590000|2022-06-05 04:16:30|1789.24|1783.04|1789.27|1783.07|1789.28|1783.08|1789.22|1783.02|18
1654402600000|2022-06-05 04:16:40|1789.28|1783.08|1789.44|1783.24|1789.46|1783.26|1789.28|1783.08|18
1654402610000|2022-06-05 04:16:50|1789.43|1783.23|1789.53|1783.33|1789.54|1783.34|1789.43|1783.23|25
1654402620000|2022-06-05 04:17:00|1789.52|1783.32|1789.77|1783.57|1789.81|1783.61|1789.51|1783.31|27
1654402630000|2022-06-05 04:17:10|1789.74|1783.54|1789.8|1783.6|1789.82|1783.62|1789.74|1783.54|21
1654402640000|2022-06-05 04:17:20|1789.81|1783.61|1789.82|1783.62|1789.83|1783.63|1789.77|1783.57|13
1654402650000|2022-06-05 04:17:30|1789.83|1783.63|1789.75|1783.55|1789.83|1783.63|1789.64|1783.44|21
1654402660000|2022-06-05 04:17:40|1789.76|1783.56|1789.75|1783.55|1789.8|1783.6|1789.7|1783.5|29
1654402670000|2022-06-05 04:17:50|1789.77|1783.57|1789.82|1783.62|1789.84|1783.64|1789.77|1783.57|19
1654402680000|2022-06-05 04:18:00|1789.8|1783.6|1790.29|1784.09|1790.29|1784.09|1789.7|1783.5|31
1654402690000|2022-06-05 04:18:10|1790.3|1784.1|1790.22|1784.02|1790.3|1784.1|1790.17|1783.97|22
1654402700000|2022-06-05 04:18:20|1790.23|1784.03|1790.67|1784.47|1790.67|1784.47|1790.21|1784.01|21
1654402710000|2022-06-05 04:18:30|1790.65|1784.45|1790.98|1784.78|1791.01|1784.81|1790.65|1784.45|21
1654402720000|2022-06-05 04:18:40|1790.97|1784.77|1791.01|1784.81|1791.01|1784.81|1790.78|1784.58|29
1654402730000|2022-06-05 04:18:50|1790.91|1784.71|1791.02|1784.82|1791.03|1784.83|1790.91|1784.71|11
1654402740000|2022-06-05 04:19:00|1790.98|1784.78|1790.72|1784.52|1790.98|1784.78|1790.59|1784.39|18
1654402750000|2022-06-05 04:19:10|1790.7|1784.5|1790.73|1784.53|1790.74|1784.54|1790.69|1784.49|19
1654402760000|2022-06-05 04:19:20|1790.72|1784.52|1790.73|1784.53|1790.76|1784.56|1790.72|1784.52|10
1654402770000|2022-06-05 04:19:30|1790.74|1784.54|1790.77|1784.57|1790.77|1784.57|1790.74|1784.54|5
1654402780000|2022-06-05 04:19:40|1790.78|1784.58|1790.85|1784.65|1790.91|1784.71|1790.78|1784.58|16
1654402790000|2022-06-05 04:19:50|1790.86|1784.66|1790.81|1784.61|1790.91|1784.71|1790.75|1784.55|27
1654402800000|2022-06-05 04:20:00|1790.8|1784.6|1790.8|1784.6|1790.85|1784.65|1790.64|1784.44|28
1654402810000|2022-06-05 04:20:10|1790.81|1784.61|1790.75|1784.55|1790.81|1784.61|1790.73|1784.53|19
1654402820000|2022-06-05 04:20:20|1790.74|1784.54|1790.77|1784.57|1790.78|1784.58|1790.72|1784.52|22
1654402830000|2022-06-05 04:20:30|1790.76|1784.56|1790.78|1784.58|1790.79|1784.59|1790.63|1784.43|24
1654402840000|2022-06-05 04:20:40|1790.73|1784.53|1790.78|1784.58|1790.78|1784.58|1790.7|1784.5|22
1654402850000|2022-06-05 04:20:50|1790.77|1784.57|1790.61|1784.41|1790.81|1784.61|1790.51|1784.31|20
1654402860000|2022-06-05 04:21:00|1790.59|1784.39|1790.69|1784.49|1790.69|1784.49|1790.53|1784.33|21
1654402870000|2022-06-05 04:21:10|1790.66|1784.46|1790.83|1784.63|1790.86|1784.66|1790.66|1784.46|11
1654402880000|2022-06-05 04:21:20|1790.84|1784.64|1790.89|1784.69|1790.89|1784.69|1790.82|1784.62|17
1654402890000|2022-06-05 04:21:30|1790.9|1784.7|1790.89|1784.69|1790.9|1784.7|1790.83|1784.63|12
1654402900000|2022-06-05 04:21:40|1790.9|1784.7|1790.99|1784.79|1790.99|1784.79|1790.84|1784.64|18
1654402910000|2022-06-05 04:21:50|1790.98|1784.78|1790.98|1784.78|1790.98|1784.78|1790.88|1784.68|19
1654402920000|2022-06-05 04:22:00|1790.99|1784.79|1790.88|1784.68|1790.99|1784.79|1790.86|1784.66|22
1654402930000|2022-06-05 04:22:10|1790.89|1784.69|1790.88|1784.68|1790.96|1784.76|1790.88|1784.68|11
1654402940000|2022-06-05 04:22:20|1790.89|1784.69|1790.98|1784.78|1790.98|1784.78|1790.89|1784.69|21
1654402950000|2022-06-05 04:22:30|1790.94|1784.74|1791.18|1784.98|1791.18|1784.98|1790.9|1784.7|20
1654402960000|2022-06-05 04:22:40|1791.21|1785.01|1791.2|1785|1791.25|1785.05|1791.17|1784.97|19
1654402970000|2022-06-05 04:22:50|1791.17|1784.97|1791.26|1785.06|1791.28|1785.08|1791.15|1784.95|20
1654402980000|2022-06-05 04:23:00|1791.25|1785.05|1790.48|1784.28|1791.25|1785.05|1790.48|1784.28|25
1654402990000|2022-06-05 04:23:10|1790.43|1784.23|1790.58|1784.38|1790.59|1784.39|1790.37|1784.17|24
1654403000000|2022-06-05 04:23:20|1790.56|1784.36|1790.47|1784.27|1790.59|1784.39|1790.47|1784.27|10
1654403010000|2022-06-05 04:23:30|1790.48|1784.28|1790.43|1784.23|1790.49|1784.29|1790.39|1784.19|12
1654403020000|2022-06-05 04:23:40|1790.44|1784.24|1790.47|1784.27|1790.51|1784.31|1790.44|1784.24|24
1654403030000|2022-06-05 04:23:50|1790.48|1784.28|1790.44|1784.24|1790.48|1784.28|1790.39|1784.19|19
1654403040000|2022-06-05 04:24:00|1790.45|1784.25|1790.47|1784.27|1790.48|1784.28|1790.45|1784.25|8
1654403050000|2022-06-05 04:24:10|1790.48|1784.28|1790.52|1784.32|1790.6|1784.4|1790.47|1784.27|10
1654403060000|2022-06-05 04:24:20|1790.56|1784.36|1790.55|1784.35|1790.56|1784.36|1790.5|1784.3|14
1654403070000|2022-06-05 04:24:30|1790.52|1784.32|1790.52|1784.32|1790.56|1784.36|1790.51|1784.31|16
1654403080000|2022-06-05 04:24:40|1790.53|1784.33|1790.49|1784.29|1790.57|1784.37|1790.48|1784.28|13
1654403090000|2022-06-05 04:24:50|1790.5|1784.3|1790.48|1784.28|1790.55|1784.35|1790.45|1784.25|15
1654403100000|2022-06-05 04:25:00|1790.45|1784.25|1790.52|1784.32|1790.52|1784.32|1790.36|1784.16|18
1654403110000|2022-06-05 04:25:10|1790.53|1784.33|1790.56|1784.36|1790.59|1784.39|1790.51|1784.31|14
1654403120000|2022-06-05 04:25:20|1790.57|1784.37|1790.56|1784.36|1790.57|1784.37|1790.52|1784.32|10
1654403140000|2022-06-05 04:25:40|1790.57|1784.37|1790.57|1784.37|1790.6|1784.4|1790.57|1784.37|8
1654403150000|2022-06-05 04:25:50|1790.55|1784.35|1790.5|1784.3|1790.57|1784.37|1790.44|1784.24|17
1654403160000|2022-06-05 04:26:00|1790.51|1784.31|1790.52|1784.32|1790.54|1784.34|1790.51|1784.31|14
1654403170000|2022-06-05 04:26:10|1790.53|1784.33|1791.29|1785.09|1791.29|1785.09|1790.53|1784.33|15
1654403180000|2022-06-05 04:26:20|1791.28|1785.08|1790.79|1784.59|1791.28|1785.08|1790.64|1784.44|22
1654403190000|2022-06-05 04:26:30|1790.8|1784.6|1790.78|1784.58|1790.8|1784.6|1790.77|1784.57|4
1654403200000|2022-06-05 04:26:40|1790.77|1784.57|1790.71|1784.51|1790.77|1784.57|1790.67|1784.47|20
1654403210000|2022-06-05 04:26:50|1790.72|1784.52|1790.73|1784.53|1790.78|1784.58|1790.72|1784.52|18
1654403220000|2022-06-05 04:27:00|1790.72|1784.52|1790.7|1784.5|1790.73|1784.53|1790.69|1784.49|14
1654403230000|2022-06-05 04:27:10|1790.73|1784.53|1790.77|1784.57|1790.77|1784.57|1790.7|1784.5|17
1654403240000|2022-06-05 04:27:20|1790.81|1784.61|1791.4|1785.2|1791.4|1785.2|1790.78|1784.58|17
1654403250000|2022-06-05 04:27:30|1791.41|1785.21|1791.41|1785.21|1791.42|1785.22|1791.4|1785.2|5
1654403260000|2022-06-05 04:27:40|1791.54|1785.34|1791.36|1785.16|1791.56|1785.36|1791.16|1784.96|13
1654403270000|2022-06-05 04:27:50|1791.35|1785.15|1791.57|1785.37|1791.59|1785.39|1791.33|1785.13|13
1654403280000|2022-06-05 04:28:00|1791.58|1785.38|1791.44|1785.24|1791.58|1785.38|1791.44|1785.24|12
1654403290000|2022-06-05 04:28:10|1791.43|1785.23|1791.57|1785.37|1791.57|1785.37|1791.43|1785.23|13
1654403300000|2022-06-05 04:28:20|1791.58|1785.38|1791.45|1785.25|1791.58|1785.38|1791.45|1785.25|6
1654403310000|2022-06-05 04:28:30|1791.46|1785.26|1791.31|1785.11|1791.46|1785.26|1791.3|1785.1|12
1654403320000|2022-06-05 04:28:40|1791.32|1785.12|1791.39|1785.19|1791.39|1785.19|1791.32|1785.12|16
1654403330000|2022-06-05 04:28:50|1791.4|1785.2|1791.87|1785.67|1791.87|1785.67|1791.36|1785.16|13
1654403340000|2022-06-05 04:29:00|1791.86|1785.66|1791.64|1785.44|1791.86|1785.66|1791.63|1785.43|22
1654403350000|2022-06-05 04:29:10|1791.66|1785.46|1791.71|1785.51|1791.71|1785.51|1791.64|1785.44|14
1654403360000|2022-06-05 04:29:20|1791.7|1785.5|1791.73|1785.53|1791.74|1785.54|1791.7|1785.5|12
1654403370000|2022-06-05 04:29:30|1791.74|1785.54|1791.74|1785.54|1791.76|1785.56|1791.74|1785.54|4
1654403380000|2022-06-05 04:29:40|1791.71|1785.51|1791.8|1785.6|1791.82|1785.62|1791.7|1785.5|9
1654403390000|2022-06-05 04:29:50|1791.79|1785.59|1791.73|1785.53|1791.82|1785.62|1791.71|1785.51|13
1654403400000|2022-06-05 04:30:00|1791.75|1785.55|1791.8|1785.6|1791.8|1785.6|1791.74|1785.54|8
1654403410000|2022-06-05 04:30:10|1791.79|1785.59|1791.35|1785.15|1791.8|1785.6|1791.31|1785.11|16
1654403420000|2022-06-05 04:30:20|1791.36|1785.16|1791.37|1785.17|1791.39|1785.19|1791.32|1785.12|16
1654403430000|2022-06-05 04:30:30|1791.39|1785.19|1791.31|1785.11|1791.39|1785.19|1791.31|1785.11|19
1654403440000|2022-06-05 04:30:40|1791.33|1785.13|1791.38|1785.18|1791.4|1785.2|1791.31|1785.11|18
1654403450000|2022-06-05 04:30:50|1791.36|1785.16|1791.04|1784.84|1791.36|1785.16|1791.01|1784.81|18
1654403460000|2022-06-05 04:31:00|1791.03|1784.83|1791.23|1785.03|1791.24|1785.04|1791|1784.8|22
1654403470000|2022-06-05 04:31:10|1791.21|1785.01|1791.32|1785.12|1791.78|1785.58|1791.21|1785.01|29
1654403480000|2022-06-05 04:31:20|1791.31|1785.11|1791.46|1785.26|1791.46|1785.26|1791.14|1784.94|17
1654403490000|2022-06-05 04:31:30|1791.44|1785.24|1791.77|1785.57|1791.77|1785.57|1791.31|1785.11|19
1654403500000|2022-06-05 04:31:40|1791.76|1785.56|1791.76|1785.56|1791.79|1785.59|1791.74|1785.54|12
1654403510000|2022-06-05 04:31:50|1791.75|1785.55|1791.39|1785.19|1791.79|1785.59|1791.35|1785.15|20
1654403520000|2022-06-05 04:32:00|1791.4|1785.2|1791.52|1785.32|1791.52|1785.32|1791.4|1785.2|17
1654403530000|2022-06-05 04:32:10|1791.53|1785.33|1791.49|1785.29|1791.53|1785.33|1791.44|1785.24|13
1654403540000|2022-06-05 04:32:20|1791.48|1785.28|1791.53|1785.33|1791.56|1785.36|1791.48|1785.28|20
1654403550000|2022-06-05 04:32:30|1791.56|1785.36|1791.56|1785.36|1791.57|1785.37|1791.51|1785.31|10
1654403560000|2022-06-05 04:32:40|1791.55|1785.35|1792.1|1785.9|1792.12|1785.92|1791.54|1785.34|11
1654403570000|2022-06-05 04:32:50|1792.11|1785.91|1791.8|1785.6|1792.13|1785.93|1791.79|1785.59|20
1654403580000|2022-06-05 04:33:00|1791.79|1785.59|1791.16|1784.96|1791.79|1785.59|1791.11|1784.91|26
1654403590000|2022-06-05 04:33:10|1791.17|1784.97|1791.18|1784.98|1791.22|1785.02|1791.16|1784.96|22
1654403600000|2022-06-05 04:33:20|1791.17|1784.97|1791.18|1784.98|1791.27|1785.07|1791.14|1784.94|20
1654403610000|2022-06-05 04:33:30|1791.19|1784.99|1791.2|1785|1791.26|1785.06|1791.16|1784.96|19
1654403620000|2022-06-05 04:33:40|1791.21|1785.01|1791.27|1785.07|1791.27|1785.07|1791.21|1785.01|8
1654403630000|2022-06-05 04:33:50|1791.26|1785.06|1791.27|1785.07|1791.29|1785.09|1791.26|1785.06|8
1654403640000|2022-06-05 04:34:00|1791.28|1785.08|1791.15|1784.95|1791.28|1785.08|1791.11|1784.91|12
1654403650000|2022-06-05 04:34:10|1791.17|1784.97|1791.21|1785.01|1791.25|1785.05|1791.17|1784.97|15
1654403660000|2022-06-05 04:34:20|1791.23|1785.03|1791.45|1785.25|1791.48|1785.28|1791.19|1784.99|17
1654403670000|2022-06-05 04:34:30|1791.46|1785.26|1791.45|1785.25|1791.49|1785.29|1791.43|1785.23|13
1654403680000|2022-06-05 04:34:40|1791.47|1785.27|1791.34|1785.14|1791.49|1785.29|1791.34|1785.14|11
1654403690000|2022-06-05 04:34:50|1791.33|1785.13|1791.42|1785.22|1791.42|1785.22|1791.33|1785.13|16
1654403700000|2022-06-05 04:35:00|1791.43|1785.23|1791.44|1785.24|1791.44|1785.24|1791.36|1785.16|11
1654403710000|2022-06-05 04:35:10|1791.43|1785.23|1791.63|1785.43|1791.63|1785.43|1791.43|1785.23|16
1654403720000|2022-06-05 04:35:20|1791.6|1785.4|1791.19|1784.99|1791.64|1785.44|1791.18|1784.98|23
1654403730000|2022-06-05 04:35:30|1791.18|1784.98|1791.24|1785.04|1791.28|1785.08|1791.18|1784.98|13
1654403740000|2022-06-05 04:35:40|1791.23|1785.03|1792.43|1786.23|1792.63|1786.43|1791.23|1785.03|26
1654403750000|2022-06-05 04:35:50|1792.46|1786.26|1792.43|1786.23|1792.47|1786.27|1792.36|1786.16|20
1654403760000|2022-06-05 04:36:00|1792.45|1786.25|1792.69|1786.49|1792.71|1786.51|1792.35|1786.15|27
1654403770000|2022-06-05 04:36:10|1792.68|1786.48|1792.66|1786.46|1792.72|1786.52|1792.66|1786.46|25
1654403780000|2022-06-05 04:36:20|1792.65|1786.45|1792.73|1786.53|1792.77|1786.57|1792.65|1786.45|25
1654403790000|2022-06-05 04:36:30|1792.71|1786.51|1792.76|1786.56|1792.77|1786.57|1792.71|1786.51|15
1654403800000|2022-06-05 04:36:40|1792.77|1786.57|1792.74|1786.54|1792.8|1786.6|1792.73|1786.53|13
1654403810000|2022-06-05 04:36:50|1792.75|1786.55|1792.89|1786.69|1792.89|1786.69|1792.74|1786.54|15
1654403820000|2022-06-05 04:37:00|1792.82|1786.62|1792.82|1786.62|1792.83|1786.63|1792.82|1786.62|5
1654403830000|2022-06-05 04:37:10|1792.84|1786.64|1792.86|1786.66|1792.86|1786.66|1792.82|1786.62|6
1654403840000|2022-06-05 04:37:20|1792.89|1786.69|1793.05|1786.85|1793.05|1786.85|1792.89|1786.69|10
1654403850000|2022-06-05 04:37:30|1793.04|1786.84|1793.13|1786.93|1793.13|1786.93|1793.02|1786.82|8
1654403860000|2022-06-05 04:37:40|1793.14|1786.94|1793.15|1786.95|1793.25|1787.05|1793.11|1786.91|19
1654403870000|2022-06-05 04:37:50|1793.16|1786.96|1793.21|1787.01|1793.29|1787.09|1793.14|1786.94|23
1654403880000|2022-06-05 04:38:00|1793.24|1787.04|1793.47|1787.27|1793.48|1787.28|1793.24|1787.04|13
1654403890000|2022-06-05 04:38:10|1793.49|1787.29|1793.42|1787.22|1793.51|1787.31|1793.23|1787.03|18
1654403900000|2022-06-05 04:38:20|1793.44|1787.24|1793.44|1787.24|1793.48|1787.28|1793.42|1787.22|17
1654403910000|2022-06-05 04:38:30|1793.46|1787.26|1793.48|1787.28|1793.48|1787.28|1793.43|1787.23|18
1654403920000|2022-06-05 04:38:40|1793.5|1787.3|1793.57|1787.37|1793.65|1787.45|1793.5|1787.3|15
1654403930000|2022-06-05 04:38:50|1793.64|1787.44|1793.6|1787.4|1793.72|1787.52|1793.59|1787.39|17
1654403940000|2022-06-05 04:39:00|1793.64|1787.44|1793.63|1787.43|1793.69|1787.49|1793.57|1787.37|24
1654403950000|2022-06-05 04:39:10|1793.62|1787.42|1793.62|1787.42|1793.7|1787.5|1793.56|1787.36|21
1654403960000|2022-06-05 04:39:20|1793.46|1787.26|1793.11|1786.91|1793.47|1787.27|1793.11|1786.91|26
1654403970000|2022-06-05 04:39:30|1793.06|1786.86|1793.09|1786.89|1793.17|1786.97|1793.06|1786.86|12
1654403980000|2022-06-05 04:39:40|1793.1|1786.9|1793.04|1786.84|1793.11|1786.91|1793.02|1786.82|14
1654403990000|2022-06-05 04:39:50|1793.05|1786.85|1792.93|1786.73|1793.05|1786.85|1792.93|1786.73|4
1654404000000|2022-06-05 04:40:00|1792.95|1786.75|1793.51|1787.31|1793.52|1787.32|1792.95|1786.75|19
1654404010000|2022-06-05 04:40:10|1793.53|1787.33|1793.55|1787.35|1793.71|1787.51|1793.52|1787.32|22
1654404020000|2022-06-05 04:40:20|1793.58|1787.38|1793.63|1787.43|1793.65|1787.45|1793.56|1787.36|13
1654404030000|2022-06-05 04:40:30|1793.64|1787.44|1793.66|1787.46|1793.68|1787.48|1793.56|1787.36|20
1654404040000|2022-06-05 04:40:40|1793.67|1787.47|1793.65|1787.45|1793.67|1787.47|1793.62|1787.42|9
1654404050000|2022-06-05 04:40:50|1793.67|1787.47|1793.67|1787.47|1793.68|1787.48|1793.66|1787.46|9
1654404060000|2022-06-05 04:41:00|1793.68|1787.48|1793.69|1787.49|1793.69|1787.49|1793.66|1787.46|6
1654404070000|2022-06-05 04:41:10|1793.67|1787.47|1793.64|1787.44|1793.67|1787.47|1793.54|1787.34|16
1654404080000|2022-06-05 04:41:20|1793.63|1787.43|1793.85|1787.65|1793.85|1787.65|1793.39|1787.19|20
1654404090000|2022-06-05 04:41:30|1793.89|1787.69|1793.88|1787.68|1793.89|1787.69|1793.88|1787.68|4
1654404100000|2022-06-05 04:41:40|1793.89|1787.69|1793.81|1787.61|1793.89|1787.69|1793.76|1787.56|16
1654404110000|2022-06-05 04:41:50|1793.82|1787.62|1793.75|1787.55|1793.82|1787.62|1793.74|1787.54|8
1654404120000|2022-06-05 04:42:00|1793.76|1787.56|1793.76|1787.56|1793.78|1787.58|1793.74|1787.54|9
1654404130000|2022-06-05 04:42:10|1793.77|1787.57|1793.76|1787.56|1793.78|1787.58|1793.76|1787.56|10
1654404140000|2022-06-05 04:42:20|1793.75|1787.55|1793.76|1787.56|1793.82|1787.62|1793.73|1787.53|15
1654404150000|2022-06-05 04:42:30|1793.62|1787.42|1793.7|1787.5|1793.7|1787.5|1793.6|1787.4|10
1654404160000|2022-06-05 04:42:40|1793.71|1787.51|1793.72|1787.52|1793.72|1787.52|1793.69|1787.49|8
1654404170000|2022-06-05 04:42:50|1793.71|1787.51|1793.69|1787.49|1793.71|1787.51|1793.67|1787.47|8
1654404180000|2022-06-05 04:43:00|1793.68|1787.48|1793.71|1787.51|1793.76|1787.56|1793.67|1787.47|8
1654404190000|2022-06-05 04:43:10|1793.68|1787.48|1793.81|1787.61|1793.81|1787.61|1793.66|1787.46|14
1654404200000|2022-06-05 04:43:20|1793.82|1787.62|1793.84|1787.64|1793.9|1787.7|1793.76|1787.56|21
1654404210000|2022-06-05 04:43:30|1793.85|1787.65|1793.88|1787.68|1793.88|1787.68|1793.83|1787.63|9
1654404220000|2022-06-05 04:43:40|1793.87|1787.67|1793.86|1787.66|1793.88|1787.68|1793.85|1787.65|7
1654404230000|2022-06-05 04:43:50|1793.87|1787.67|1793.37|1787.17|1793.87|1787.67|1793.37|1787.17|23
1654404240000|2022-06-05 04:44:00|1793.14|1786.94|1792.85|1786.65|1793.14|1786.94|1792.77|1786.57|25
1654404250000|2022-06-05 04:44:10|1792.86|1786.66|1793.51|1787.31|1793.52|1787.32|1792.84|1786.64|26
1654404260000|2022-06-05 04:44:20|1793.52|1787.32|1793.23|1787.03|1793.52|1787.32|1793.1|1786.9|22
1654404270000|2022-06-05 04:44:30|1793.24|1787.04|1793.23|1787.03|1793.24|1787.04|1793.2|1787|14
1654404280000|2022-06-05 04:44:40|1793.24|1787.04|1793.3|1787.1|1793.3|1787.1|1793.23|1787.03|14
1654404290000|2022-06-05 04:44:50|1793.28|1787.08|1793.26|1787.06|1793.28|1787.08|1793.25|1787.05|8
1654404300000|2022-06-05 04:45:00|1793.21|1787.01|1793.43|1787.23|1793.44|1787.24|1793.14|1786.94|25
1654404310000|2022-06-05 04:45:10|1793.41|1787.21|1793.18|1786.98|1793.41|1787.21|1793.15|1786.95|19
1654404320000|2022-06-05 04:45:20|1793.2|1787|1793.2|1787|1793.22|1787.02|1793.19|1786.99|13
1654404330000|2022-06-05 04:45:30|1793.21|1787.01|1793.21|1787.01|1793.22|1787.02|1793.2|1787|7
1654404340000|2022-06-05 04:45:40|1793.22|1787.02|1793.17|1786.97|1793.22|1787.02|1792.96|1786.76|18
1654404350000|2022-06-05 04:45:50|1793.16|1786.96|1793.11|1786.91|1793.16|1786.96|1793.1|1786.9|11
1654404360000|2022-06-05 04:46:00|1793.13|1786.93|1793.15|1786.95|1793.15|1786.95|1793.11|1786.91|6
1654404370000|2022-06-05 04:46:10|1793.13|1786.93|1793.11|1786.91|1793.13|1786.93|1793.1|1786.9|10
1654404380000|2022-06-05 04:46:20|1793.13|1786.93|1793.11|1786.91|1793.13|1786.93|1793.08|1786.88|5
1654404390000|2022-06-05 04:46:30|1793.12|1786.92|1792.95|1786.75|1793.12|1786.92|1792.95|1786.75|19
1654404400000|2022-06-05 04:46:40|1792.93|1786.73|1793.08|1786.88|1793.08|1786.88|1792.93|1786.73|6
1654404410000|2022-06-05 04:46:50|1793.07|1786.87|1793.05|1786.85|1793.07|1786.87|1793.02|1786.82|12
1654404420000|2022-06-05 04:47:00|1793.06|1786.86|1793|1786.8|1793.06|1786.86|1792.94|1786.74|16
1654404430000|2022-06-05 04:47:10|1792.98|1786.78|1793.8|1787.6|1793.86|1787.66|1792.98|1786.78|18
1654404440000|2022-06-05 04:47:20|1793.78|1787.58|1793.74|1787.54|1793.78|1787.58|1793.69|1787.49|17
1654404450000|2022-06-05 04:47:30|1793.73|1787.53|1793.73|1787.53|1793.78|1787.58|1793.71|1787.51|13
1654404460000|2022-06-05 04:47:40|1793.74|1787.54|1793.87|1787.67|1793.87|1787.67|1793.73|1787.53|20
1654404470000|2022-06-05 04:47:50|1793.85|1787.65|1794.05|1787.85|1794.05|1787.85|1793.85|1787.65|17
1654404480000|2022-06-05 04:48:00|1794.07|1787.87|1794.33|1788.13|1794.33|1788.13|1794.07|1787.87|15
1654404490000|2022-06-05 04:48:10|1794.32|1788.12|1794.33|1788.13|1794.35|1788.15|1794.32|1788.12|11
1654404500000|2022-06-05 04:48:20|1794.34|1788.14|1794.65|1788.45|1794.65|1788.45|1794.32|1788.12|25
1654404510000|2022-06-05 04:48:30|1794.64|1788.44|1794.74|1788.54|1794.74|1788.54|1794.64|1788.44|6
1654404520000|2022-06-05 04:48:40|1794.73|1788.53|1794.73|1788.53|1794.73|1788.53|1794.72|1788.52|5
1654404530000|2022-06-05 04:48:50|1794.74|1788.54|1794.73|1788.53|1794.75|1788.55|1794.73|1788.53|4
1654404540000|2022-06-05 04:49:00|1794.74|1788.54|1794.65|1788.45|1794.74|1788.54|1794.53|1788.33|27
1654404550000|2022-06-05 04:49:10|1794.64|1788.44|1794.71|1788.51|1794.75|1788.55|1794.59|1788.39|21
1654404560000|2022-06-05 04:49:20|1794.7|1788.5|1794.74|1788.54|1794.79|1788.59|1794.68|1788.48|21
1654404570000|2022-06-05 04:49:30|1794.75|1788.55|1794.72|1788.52|1794.76|1788.56|1794.66|1788.46|11
1654404580000|2022-06-05 04:49:40|1794.71|1788.51|1794.76|1788.56|1794.77|1788.57|1794.69|1788.49|19
1654404590000|2022-06-05 04:49:50|1794.77|1788.57|1794.78|1788.58|1794.79|1788.59|1794.76|1788.56|6
1654404600000|2022-06-05 04:50:00|1794.8|1788.6|1794.79|1788.59|1794.8|1788.6|1794.78|1788.58|3
1654404610000|2022-06-05 04:50:10|1794.78|1788.58|1795.02|1788.82|1795.04|1788.84|1794.78|1788.58|15
1654404620000|2022-06-05 04:50:20|1795.03|1788.83|1795.12|1788.92|1795.12|1788.92|1795.03|1788.83|7
1654404630000|2022-06-05 04:50:30|1795.11|1788.91|1795.08|1788.88|1795.12|1788.92|1795.07|1788.87|10
1654404640000|2022-06-05 04:50:40|1795.09|1788.89|1795.1|1788.9|1795.13|1788.93|1795.09|1788.89|5
1654404650000|2022-06-05 04:50:50|1795.08|1788.88|1795.15|1788.95|1795.15|1788.95|1795.08|1788.88|10
1654404660000|2022-06-05 04:51:00|1795.16|1788.96|1795.16|1788.96|1795.18|1788.98|1795.04|1788.84|17
1654404670000|2022-06-05 04:51:10|1795.15|1788.95|1795.79|1789.59|1795.92|1789.72|1795.15|1788.95|22
1654404680000|2022-06-05 04:51:20|1795.77|1789.57|1795.62|1789.42|1795.77|1789.57|1795.53|1789.33|30
1654404690000|2022-06-05 04:51:30|1795.63|1789.43|1795.59|1789.39|1795.68|1789.48|1795.55|1789.35|17
1654404700000|2022-06-05 04:51:40|1795.58|1789.38|1795.56|1789.36|1795.74|1789.54|1795.5|1789.3|26
1654404710000|2022-06-05 04:51:50|1795.59|1789.39|1795.46|1789.26|1795.6|1789.4|1795.32|1789.12|18
1654404720000|2022-06-05 04:52:00|1795.48|1789.28|1795.51|1789.31|1795.52|1789.32|1795.48|1789.28|8
1654404730000|2022-06-05 04:52:10|1795.53|1789.33|1794.95|1788.75|1795.53|1789.33|1794.93|1788.73|22
1654404740000|2022-06-05 04:52:20|1794.93|1788.73|1794.94|1788.74|1794.99|1788.79|1794.85|1788.65|23
1654404750000|2022-06-05 04:52:30|1794.93|1788.73|1794.91|1788.71|1794.94|1788.74|1794.81|1788.61|23
1654404760000|2022-06-05 04:52:40|1794.88|1788.68|1794.99|1788.79|1794.99|1788.79|1794.87|1788.67|19
1654404770000|2022-06-05 04:52:50|1795.15|1788.95|1795.2|1789|1795.2|1789|1795.12|1788.92|17
1654404780000|2022-06-05 04:53:00|1795.19|1788.99|1794.63|1788.43|1795.27|1789.07|1794.63|1788.43|21
1654404790000|2022-06-05 04:53:10|1794.64|1788.44|1794.67|1788.47|1794.71|1788.51|1794.64|1788.44|20
1654404800000|2022-06-05 04:53:20|1794.7|1788.5|1794.67|1788.47|1794.72|1788.52|1794.61|1788.41|20
1654404810000|2022-06-05 04:53:30|1794.68|1788.48|1794.68|1788.48|1794.71|1788.51|1794.65|1788.45|14
1654404820000|2022-06-05 04:53:40|1794.66|1788.46|1794.7|1788.5|1794.72|1788.52|1794.66|1788.46|11
1654404830000|2022-06-05 04:53:50|1794.71|1788.51|1794.72|1788.52|1794.75|1788.55|1794.71|1788.51|8
1654404840000|2022-06-05 04:54:00|1794.7|1788.5|1794.11|1787.91|1794.7|1788.5|1794.11|1787.91|21
1654404850000|2022-06-05 04:54:10|1794.12|1787.92|1794.45|1788.25|1794.53|1788.33|1794.1|1787.9|20
1654404860000|2022-06-05 04:54:20|1794.42|1788.22|1794.27|1788.07|1794.42|1788.22|1794.27|1788.07|14
1654404870000|2022-06-05 04:54:30|1794.26|1788.06|1794.25|1788.05|1794.32|1788.12|1794.25|1788.05|14
1654404880000|2022-06-05 04:54:40|1794.24|1788.04|1794.19|1787.99|1794.25|1788.05|1794.19|1787.99|12
1654404890000|2022-06-05 04:54:50|1794.2|1788|1794.13|1787.93|1794.26|1788.06|1794.13|1787.93|15
1654404900000|2022-06-05 04:55:00|1794.1|1787.9|1794.1|1787.9|1794.11|1787.91|1794.07|1787.87|17
1654404910000|2022-06-05 04:55:10|1794.11|1787.91|1793.97|1787.77|1794.11|1787.91|1793.97|1787.77|7
1654404920000|2022-06-05 04:55:20|1793.99|1787.79|1793.94|1787.74|1794.02|1787.82|1793.94|1787.74|14
1654404930000|2022-06-05 04:55:30|1793.99|1787.79|1793.97|1787.77|1793.99|1787.79|1793.93|1787.73|13
1654404940000|2022-06-05 04:55:40|1793.96|1787.76|1793.97|1787.77|1794.01|1787.81|1793.95|1787.75|16
1654404950000|2022-06-05 04:55:50|1793.96|1787.76|1793.9|1787.7|1793.99|1787.79|1793.9|1787.7|18
1654404960000|2022-06-05 04:56:00|1793.91|1787.71|1793.91|1787.71|1793.93|1787.73|1793.91|1787.71|6
1654404970000|2022-06-05 04:56:10|1793.92|1787.72|1793.9|1787.7|1793.92|1787.72|1793.87|1787.67|11
1654404980000|2022-06-05 04:56:20|1793.91|1787.71|1793.88|1787.68|1793.91|1787.71|1793.79|1787.59|20
1654404990000|2022-06-05 04:56:30|1793.86|1787.66|1793.34|1787.14|1793.86|1787.66|1793.34|1787.14|21
1654405000000|2022-06-05 04:56:40|1793.33|1787.13|1793.3|1787.1|1793.33|1787.13|1793.19|1786.99|15
1654405010000|2022-06-05 04:56:50|1793.29|1787.09|1793.18|1786.98|1793.3|1787.1|1793.13|1786.93|12
1654405020000|2022-06-05 04:57:00|1793.19|1786.99|1793.17|1786.97|1793.19|1786.99|1793.17|1786.97|5
1654405030000|2022-06-05 04:57:10|1793.18|1786.98|1793.19|1786.99|1793.21|1787.01|1793.1|1786.9|15
1654405040000|2022-06-05 04:57:20|1793.2|1787|1793.52|1787.32|1793.68|1787.48|1793.19|1786.99|14
1654405050000|2022-06-05 04:57:30|1793.54|1787.34|1793.31|1787.11|1793.55|1787.35|1793.27|1787.07|15
1654405060000|2022-06-05 04:57:40|1793.29|1787.09|1793.28|1787.08|1793.33|1787.13|1793.28|1787.08|6
1654405070000|2022-06-05 04:57:50|1793.27|1787.07|1793.28|1787.08|1793.29|1787.09|1793.27|1787.07|8
1654405080000|2022-06-05 04:58:00|1793.29|1787.09|1793.33|1787.13|1793.35|1787.15|1793.28|1787.08|11
1654405090000|2022-06-05 04:58:10|1793.34|1787.14|1793.25|1787.05|1793.34|1787.14|1793.22|1787.02|16
1654405100000|2022-06-05 04:58:20|1793.24|1787.04|1793.22|1787.02|1793.25|1787.05|1793.22|1787.02|14
1654405110000|2022-06-05 04:58:30|1793.21|1787.01|1792.9|1786.7|1793.22|1787.02|1792.84|1786.64|11
1654405120000|2022-06-05 04:58:40|1792.92|1786.72|1792.78|1786.58|1792.93|1786.73|1792.78|1786.58|7
1654405130000|2022-06-05 04:58:50|1792.8|1786.6|1792.9|1786.7|1792.9|1786.7|1792.8|1786.6|5
1654405140000|2022-06-05 04:59:00|1792.92|1786.72|1792.8|1786.6|1792.93|1786.73|1792.79|1786.59|7
1654405150000|2022-06-05 04:59:10|1792.77|1786.57|1792.73|1786.53|1792.77|1786.57|1792.72|1786.52|7
1654405160000|2022-06-05 04:59:20|1792.72|1786.52|1792.78|1786.58|1792.83|1786.63|1792.72|1786.52|12
1654405170000|2022-06-05 04:59:30|1792.79|1786.59|1792.83|1786.63|1792.89|1786.69|1792.79|1786.59|9
1654405180000|2022-06-05 04:59:40|1792.85|1786.65|1792.71|1786.51|1792.85|1786.65|1792.71|1786.51|13
1654405190000|2022-06-05 04:59:50|1792.69|1786.49|1792.76|1786.56|1792.85|1786.65|1792.66|1786.46|11
1654405200000|2022-06-05 05:00:00|1792.8|1786.6|1792.86|1786.66|1792.88|1786.68|1792.78|1786.58|14
1654405210000|2022-06-05 05:00:10|1792.87|1786.67|1793.95|1787.75|1793.96|1787.76|1792.85|1786.65|25
1654405220000|2022-06-05 05:00:20|1793.96|1787.76|1794.49|1788.29|1794.51|1788.31|1793.95|1787.75|13
1654405230000|2022-06-05 05:00:30|1794.5|1788.3|1794.41|1788.21|1794.5|1788.3|1794.39|1788.19|11
1654405240000|2022-06-05 05:00:40|1794.4|1788.2|1794.42|1788.22|1794.43|1788.23|1794.39|1788.19|17
1654405250000|2022-06-05 05:00:50|1794.22|1788.02|1794.29|1788.09|1794.29|1788.09|1793.96|1787.76|22
1654405260000|2022-06-05 05:01:00|1794.28|1788.08|1794.3|1788.1|1794.32|1788.12|1794.27|1788.07|8
1654405270000|2022-06-05 05:01:10|1794.31|1788.11|1794.31|1788.11|1794.32|1788.12|1794.29|1788.09|11
1654405280000|2022-06-05 05:01:20|1794.32|1788.12|1794.35|1788.15|1794.37|1788.17|1794.31|1788.11|16
1654405290000|2022-06-05 05:01:30|1794.34|1788.14|1794.34|1788.14|1794.36|1788.16|1794.32|1788.12|14
1654405300000|2022-06-05 05:01:40|1794.33|1788.13|1794.38|1788.18|1794.38|1788.18|1794.33|1788.13|13
1654405310000|2022-06-05 05:01:50|1794.37|1788.17|1794.38|1788.18|1794.38|1788.18|1794.3|1788.1|20
1654405320000|2022-06-05 05:02:00|1794.37|1788.17|1794.37|1788.17|1794.39|1788.19|1794.33|1788.13|7
1654405330000|2022-06-05 05:02:10|1794.38|1788.18|1794.37|1788.17|1794.38|1788.18|1794.32|1788.12|13
1654405340000|2022-06-05 05:02:20|1794.38|1788.18|1794.45|1788.25|1794.48|1788.28|1794.38|1788.18|12
1654405350000|2022-06-05 05:02:30|1794.44|1788.24|1794.45|1788.25|1794.45|1788.25|1794.44|1788.24|2
1654405360000|2022-06-05 05:02:40|1794.48|1788.28|1794.49|1788.29|1794.5|1788.3|1794.48|1788.28|4
1654405370000|2022-06-05 05:02:50|1794.5|1788.3|1794.5|1788.3|1794.51|1788.31|1794.49|1788.29|7
1654405380000|2022-06-05 05:03:00|1794.48|1788.28|1794.88|1788.68|1794.88|1788.68|1794.48|1788.28|6
1654405390000|2022-06-05 05:03:10|1794.89|1788.69|1794.84|1788.64|1794.9|1788.7|1794.84|1788.64|10
1654405400000|2022-06-05 05:03:20|1794.85|1788.65|1794.84|1788.64|1794.86|1788.66|1794.84|1788.64|15
1654405410000|2022-06-05 05:03:30|1794.85|1788.65|1794.57|1788.37|1794.86|1788.66|1794.57|1788.37|21
1654405420000|2022-06-05 05:03:40|1794.58|1788.38|1794.59|1788.39|1794.62|1788.42|1794.57|1788.37|14
1654405430000|2022-06-05 05:03:50|1794.58|1788.38|1794.58|1788.38|1794.6|1788.4|1794.57|1788.37|18
1654405440000|2022-06-05 05:04:00|1794.57|1788.37|1794.59|1788.39|1794.62|1788.42|1794.56|1788.36|15
1654405450000|2022-06-05 05:04:10|1794.61|1788.41|1794.58|1788.38|1794.64|1788.44|1794.57|1788.37|9
1654405460000|2022-06-05 05:04:20|1794.67|1788.47|1794.78|1788.58|1794.78|1788.58|1794.67|1788.47|7
1654405470000|2022-06-05 05:04:30|1794.77|1788.57|1794.69|1788.49|1794.77|1788.57|1794.64|1788.44|9
1654405490000|2022-06-05 05:04:50|1794.71|1788.51|1794.6|1788.4|1794.74|1788.54|1794.59|1788.39|7
1654405500000|2022-06-05 05:05:00|1794.62|1788.42|1794.66|1788.46|1794.67|1788.47|1794.57|1788.37|12
1654405510000|2022-06-05 05:05:10|1794.65|1788.45|1794.68|1788.48|1794.69|1788.49|1794.65|1788.45|15
1654405520000|2022-06-05 05:05:20|1794.7|1788.5|1794.72|1788.52|1794.73|1788.53|1794.68|1788.48|12
1654405530000|2022-06-05 05:05:30|1794.75|1788.55|1794.84|1788.64|1794.91|1788.71|1794.74|1788.54|16
1654405540000|2022-06-05 05:05:40|1794.81|1788.61|1794.8|1788.6|1794.87|1788.67|1794.8|1788.6|9
1654405550000|2022-06-05 05:05:50|1794.76|1788.56|1794.91|1788.71|1794.91|1788.71|1794.69|1788.49|15
1654405560000|2022-06-05 05:06:00|1794.9|1788.7|1794.88|1788.68|1794.9|1788.7|1794.78|1788.58|20
1654405570000|2022-06-05 05:06:10|1794.78|1788.58|1794.79|1788.59|1794.85|1788.65|1794.77|1788.57|20
1654405580000|2022-06-05 05:06:20|1794.77|1788.57|1794.78|1788.58|1794.81|1788.61|1794.77|1788.57|15
1654405590000|2022-06-05 05:06:30|1794.79|1788.59|1794.57|1788.37|1794.81|1788.61|1794.57|1788.37|18
1654405600000|2022-06-05 05:06:40|1794.52|1788.32|1794.5|1788.3|1794.56|1788.36|1794.43|1788.23|20
1654405610000|2022-06-05 05:06:50|1794.51|1788.31|1794.49|1788.29|1794.56|1788.36|1794.48|1788.28|12
1654405620000|2022-06-05 05:07:00|1794.5|1788.3|1794.52|1788.32|1794.55|1788.35|1794.5|1788.3|9
1654405630000|2022-06-05 05:07:10|1794.51|1788.31|1794.36|1788.16|1794.51|1788.31|1794.33|1788.13|10
1654405640000|2022-06-05 05:07:20|1794.35|1788.15|1794.38|1788.18|1794.39|1788.19|1794.35|1788.15|7
1654405650000|2022-06-05 05:07:30|1794.39|1788.19|1793.91|1787.71|1794.4|1788.2|1793.9|1787.7|18
1654405660000|2022-06-05 05:07:40|1793.92|1787.72|1793.95|1787.75|1793.97|1787.77|1793.91|1787.71|19
1654405670000|2022-06-05 05:07:50|1793.96|1787.76|1793.96|1787.76|1793.96|1787.76|1793.83|1787.63|14
1654405680000|2022-06-05 05:08:00|1793.92|1787.72|1794.39|1788.19|1794.39|1788.19|1793.92|1787.72|9
1654405690000|2022-06-05 05:08:10|1794.4|1788.2|1794.39|1788.19|1794.4|1788.2|1794.39|1788.19|4
1654405700000|2022-06-05 05:08:20|1794.4|1788.2|1794.43|1788.23|1794.49|1788.29|1794.4|1788.2|16
1654405710000|2022-06-05 05:08:30|1794.42|1788.22|1794.44|1788.24|1794.48|1788.28|1794.41|1788.21|11
1654405720000|2022-06-05 05:08:40|1794.43|1788.23|1794.46|1788.26|1794.51|1788.31|1794.43|1788.23|20
1654405730000|2022-06-05 05:08:50|1794.52|1788.32|1794.79|1788.59|1794.83|1788.63|1794.52|1788.32|16
1654405740000|2022-06-05 05:09:00|1794.74|1788.54|1794.78|1788.58|1794.78|1788.58|1794.73|1788.53|8
1654405750000|2022-06-05 05:09:10|1794.73|1788.53|1794.45|1788.25|1794.73|1788.53|1794.44|1788.24|22
1654405760000|2022-06-05 05:09:20|1794.47|1788.27|1794.46|1788.26|1794.48|1788.28|1794.46|1788.26|7
1654405770000|2022-06-05 05:09:30|1794.41|1788.21|1794.62|1788.42|1794.62|1788.42|1794.41|1788.21|9
1654405780000|2022-06-05 05:09:40|1794.63|1788.43|1794.65|1788.45|1794.66|1788.46|1794.63|1788.43|11
1654405790000|2022-06-05 05:09:50|1794.66|1788.46|1794.63|1788.43|1794.66|1788.46|1794.63|1788.43|3
1654405800000|2022-06-05 05:10:00|1794.64|1788.44|1794.56|1788.36|1794.64|1788.44|1794.49|1788.29|18
1654405810000|2022-06-05 05:10:10|1794.57|1788.37|1794.56|1788.36|1794.57|1788.37|1794.53|1788.33|14
1654405820000|2022-06-05 05:10:20|1794.57|1788.37|1794.62|1788.42|1794.64|1788.44|1794.55|1788.35|16
1654405830000|2022-06-05 05:10:30|1794.61|1788.41|1794.63|1788.43|1794.65|1788.45|1794.59|1788.39|26
1654405840000|2022-06-05 05:10:40|1794.62|1788.42|1794.59|1788.39|1794.63|1788.43|1794.58|1788.38|13
1654405850000|2022-06-05 05:10:50|1794.58|1788.38|1794.58|1788.38|1794.63|1788.43|1794.57|1788.37|24
1654405860000|2022-06-05 05:11:00|1794.62|1788.42|1795.11|1788.91|1795.11|1788.91|1794.61|1788.41|18
1654405870000|2022-06-05 05:11:10|1795.13|1788.93|1795.46|1789.26|1795.47|1789.27|1795.13|1788.93|23
1654405880000|2022-06-05 05:11:20|1795.54|1789.34|1795.81|1789.61|1795.81|1789.61|1795.54|1789.34|23
1654405890000|2022-06-05 05:11:30|1795.8|1789.6|1796.09|1789.89|1796.09|1789.89|1795.8|1789.6|13
1654405900000|2022-06-05 05:11:40|1796|1789.8|1795.95|1789.75|1796|1789.8|1795.88|1789.68|18
1654405910000|2022-06-05 05:11:50|1795.96|1789.76|1795.97|1789.77|1796.07|1789.87|1795.96|1789.76|11
1654405920000|2022-06-05 05:12:00|1796.02|1789.82|1796.11|1789.91|1796.11|1789.91|1795.96|1789.76|11
1654405930000|2022-06-05 05:12:10|1796.08|1789.88|1796.07|1789.87|1796.08|1789.88|1795.9|1789.7|13
1654405940000|2022-06-05 05:12:20|1796.06|1789.86|1796.04|1789.84|1796.09|1789.89|1795.98|1789.78|13
1654405950000|2022-06-05 05:12:30|1796.03|1789.83|1796.01|1789.81|1796.08|1789.88|1796|1789.8|6
1654405960000|2022-06-05 05:12:40|1796.04|1789.84|1795.22|1789.02|1796.04|1789.84|1795.19|1788.99|23
1654405970000|2022-06-05 05:12:50|1795.23|1789.03|1795.26|1789.06|1795.28|1789.08|1795.21|1789.01|12
1654405980000|2022-06-05 05:13:00|1795.28|1789.08|1795.26|1789.06|1795.28|1789.08|1795.23|1789.03|17
1654405990000|2022-06-05 05:13:10|1795.27|1789.07|1795.24|1789.04|1795.28|1789.08|1795.22|1789.02|7
1654406000000|2022-06-05 05:13:20|1795.23|1789.03|1795.25|1789.05|1795.26|1789.06|1795.23|1789.03|6
1654406010000|2022-06-05 05:13:30|1795.26|1789.06|1795.26|1789.06|1795.31|1789.11|1795.2|1789|15
1654406020000|2022-06-05 05:13:40|1795.27|1789.07|1795.2|1789|1795.27|1789.07|1795.15|1788.95|22
1654406030000|2022-06-05 05:13:50|1795.19|1788.99|1795.25|1789.05|1795.25|1789.05|1795.19|1788.99|11
1654406040000|2022-06-05 05:14:00|1795.26|1789.06|1795.7|1789.5|1795.7|1789.5|1795.26|1789.06|26
1654406050000|2022-06-05 05:14:10|1795.68|1789.48|1795.67|1789.47|1795.7|1789.5|1795.64|1789.44|13
1654406070000|2022-06-05 05:14:30|1795.63|1789.43|1795.67|1789.47|1795.68|1789.48|1795.63|1789.43|4
1654406080000|2022-06-05 05:14:40|1795.66|1789.46|1795.69|1789.49|1795.69|1789.49|1795.64|1789.44|8
1654406090000|2022-06-05 05:14:50|1795.66|1789.46|1795.73|1789.53|1795.73|1789.53|1795.62|1789.42|17
1654406100000|2022-06-05 05:15:00|1795.72|1789.52|1796.13|1789.93|1796.16|1789.96|1795.72|1789.52|14
1654406110000|2022-06-05 05:15:10|1796.16|1789.96|1795.77|1789.57|1796.17|1789.97|1795.74|1789.54|14
1654406120000|2022-06-05 05:15:20|1795.78|1789.58|1795.74|1789.54|1795.8|1789.6|1795.73|1789.53|22
1654406130000|2022-06-05 05:15:30|1795.73|1789.53|1795.81|1789.61|1795.83|1789.63|1795.73|1789.53|13
1654406140000|2022-06-05 05:15:40|1795.8|1789.6|1795.7|1789.5|1795.81|1789.61|1795.6|1789.4|16
1654406150000|2022-06-05 05:15:50|1795.68|1789.48|1795.84|1789.64|1795.84|1789.64|1795.67|1789.47|20
1654406160000|2022-06-05 05:16:00|1795.82|1789.62|1795.82|1789.62|1795.85|1789.65|1795.79|1789.59|14
1654406170000|2022-06-05 05:16:10|1795.84|1789.64|1795.8|1789.6|1795.84|1789.64|1795.78|1789.58|9
1654406180000|2022-06-05 05:16:20|1795.79|1789.59|1795.8|1789.6|1795.85|1789.65|1795.79|1789.59|12
1654406190000|2022-06-05 05:16:30|1795.79|1789.59|1796.08|1789.88|1796.16|1789.96|1795.79|1789.59|22
1654406200000|2022-06-05 05:16:40|1796.01|1789.81|1795.94|1789.74|1796.02|1789.82|1795.9|1789.7|16
1654406210000|2022-06-05 05:16:50|1795.97|1789.77|1795.95|1789.75|1795.97|1789.77|1795.91|1789.71|8
1654406220000|2022-06-05 05:17:00|1795.96|1789.76|1796.03|1789.83|1796.05|1789.85|1795.93|1789.73|18
1654406230000|2022-06-05 05:17:10|1795.94|1789.74|1796|1789.8|1796.03|1789.83|1795.93|1789.73|8
1654406240000|2022-06-05 05:17:20|1795.92|1789.72|1795.83|1789.63|1795.99|1789.79|1795.77|1789.57|21
1654406250000|2022-06-05 05:17:30|1795.8|1789.6|1795.9|1789.7|1795.91|1789.71|1795.78|1789.58|25
1654406260000|2022-06-05 05:17:40|1795.91|1789.71|1795.83|1789.63|1795.91|1789.71|1795.8|1789.6|5
1654406270000|2022-06-05 05:17:50|1795.79|1789.59|1795.48|1789.28|1795.79|1789.59|1795.48|1789.28|16
1654406280000|2022-06-05 05:18:00|1795.49|1789.29|1795.42|1789.22|1795.49|1789.29|1795.42|1789.22|10
1654406290000|2022-06-05 05:18:10|1795.43|1789.23|1795.42|1789.22|1795.47|1789.27|1795.42|1789.22|14
1654406300000|2022-06-05 05:18:20|1795.43|1789.23|1795.36|1789.16|1795.52|1789.32|1795.32|1789.12|14
1654406310000|2022-06-05 05:18:30|1795.37|1789.17|1795.46|1789.26|1795.46|1789.26|1795.37|1789.17|9
1654406320000|2022-06-05 05:18:40|1795.47|1789.27|1795.01|1788.81|1795.47|1789.27|1794.82|1788.62|23
1654406330000|2022-06-05 05:18:50|1795|1788.8|1795|1788.8|1795.01|1788.81|1794.99|1788.79|6
1654406340000|2022-06-05 05:19:00|1795.01|1788.81|1794.98|1788.78|1795.01|1788.81|1794.91|1788.71|17
1654406350000|2022-06-05 05:19:10|1795.16|1788.96|1795.23|1789.03|1795.41|1789.21|1795.16|1788.96|22
1654406360000|2022-06-05 05:19:20|1795.24|1789.04|1795.26|1789.06|1795.28|1789.08|1795.24|1789.04|15
1654406370000|2022-06-05 05:19:30|1795.27|1789.07|1795.26|1789.06|1795.33|1789.13|1795.26|1789.06|8
1654406380000|2022-06-05 05:19:40|1795.27|1789.07|1795.2|1789|1795.29|1789.09|1795.17|1788.97|16
1654406390000|2022-06-05 05:19:50|1795.21|1789.01|1795.24|1789.04|1795.28|1789.08|1795.21|1789.01|13
1654406400000|2022-06-05 05:20:00|1795.25|1789.05|1795.32|1789.12|1795.38|1789.18|1795.25|1789.05|26
1654406410000|2022-06-05 05:20:10|1795.33|1789.13|1795.32|1789.12|1795.39|1789.19|1795.26|1789.06|24
1654406420000|2022-06-05 05:20:20|1795.31|1789.11|1795.19|1788.99|1795.33|1789.13|1795.18|1788.98|13
1654406430000|2022-06-05 05:20:30|1795.2|1789|1795.22|1789.02|1795.23|1789.03|1795.2|1789|9
1654406440000|2022-06-05 05:20:40|1795.23|1789.03|1795.2|1789|1795.23|1789.03|1795.2|1789|7
1654406450000|2022-06-05 05:20:50|1795.18|1788.98|1795.27|1789.07|1795.28|1789.08|1795.18|1788.98|20
1654406460000|2022-06-05 05:21:00|1795.28|1789.08|1795.02|1788.82|1795.28|1789.08|1794.91|1788.71|14
1654406470000|2022-06-05 05:21:10|1795.01|1788.81|1795.27|1789.07|1795.27|1789.07|1794.96|1788.76|28
1654406480000|2022-06-05 05:21:20|1795.25|1789.05|1795.26|1789.06|1795.27|1789.07|1795.21|1789.01|16
1654406490000|2022-06-05 05:21:30|1795.27|1789.07|1795.32|1789.12|1795.32|1789.12|1795.27|1789.07|18
1654406500000|2022-06-05 05:21:40|1795.31|1789.11|1795.33|1789.13|1795.35|1789.15|1795.29|1789.09|17
1654406510000|2022-06-05 05:21:50|1795.32|1789.12|1795.28|1789.08|1795.34|1789.14|1795.25|1789.05|22
1654406520000|2022-06-05 05:22:00|1795.25|1789.05|1795.25|1789.05|1795.29|1789.09|1795.24|1789.04|8
1654406530000|2022-06-05 05:22:10|1795.24|1789.04|1795.2|1789|1795.24|1789.04|1795.18|1788.98|10
1654406540000|2022-06-05 05:22:20|1795.19|1788.99|1795.19|1788.99|1795.19|1788.99|1795.18|1788.98|3
1654406550000|2022-06-05 05:22:30|1795.2|1789|1795.59|1789.39|1795.62|1789.42|1795.2|1789|10
1654406560000|2022-06-05 05:22:40|1795.61|1789.41|1795.57|1789.37|1795.62|1789.42|1795.55|1789.35|16
1654406570000|2022-06-05 05:22:50|1795.58|1789.38|1795.58|1789.38|1795.62|1789.42|1795.57|1789.37|17
1654406580000|2022-06-05 05:23:00|1795.6|1789.4|1795.91|1789.71|1795.93|1789.73|1795.6|1789.4|23
1654406590000|2022-06-05 05:23:10|1795.9|1789.7|1796.45|1790.25|1796.45|1790.25|1795.9|1789.7|19
1654406600000|2022-06-05 05:23:20|1796.48|1790.28|1796.51|1790.31|1796.52|1790.32|1796.44|1790.24|22
1654406610000|2022-06-05 05:23:30|1796.52|1790.32|1796.49|1790.29|1796.54|1790.34|1796.49|1790.29|15
1654406620000|2022-06-05 05:23:40|1796.5|1790.3|1796.97|1790.77|1796.97|1790.77|1796.5|1790.3|19
1654406630000|2022-06-05 05:23:50|1796.98|1790.78|1796.84|1790.64|1797.02|1790.82|1796.79|1790.59|15
1654406640000|2022-06-05 05:24:00|1796.81|1790.61|1796.73|1790.53|1796.85|1790.65|1796.73|1790.53|18
1654406650000|2022-06-05 05:24:10|1796.85|1790.65|1796.82|1790.62|1796.86|1790.66|1796.73|1790.53|12
1654406660000|2022-06-05 05:24:20|1796.83|1790.63|1796.86|1790.66|1796.87|1790.67|1796.83|1790.63|13
1654406670000|2022-06-05 05:24:30|1796.87|1790.67|1796.89|1790.69|1796.9|1790.7|1796.85|1790.65|9
1654406680000|2022-06-05 05:24:40|1796.85|1790.65|1797.04|1790.84|1797.05|1790.85|1796.83|1790.63|9
1654406690000|2022-06-05 05:24:50|1797.06|1790.86|1796.98|1790.78|1797.08|1790.88|1796.95|1790.75|6
1654406700000|2022-06-05 05:25:00|1796.99|1790.79|1796.96|1790.76|1797.05|1790.85|1796.93|1790.73|16
1654406710000|2022-06-05 05:25:10|1796.98|1790.78|1797.06|1790.86|1797.06|1790.86|1796.95|1790.75|16
1654406720000|2022-06-05 05:25:20|1797.03|1790.83|1797.06|1790.86|1797.06|1790.86|1797.03|1790.83|12
1654406730000|2022-06-05 05:25:30|1796.97|1790.77|1796.92|1790.72|1797.05|1790.85|1796.9|1790.7|22
1654406740000|2022-06-05 05:25:40|1796.91|1790.71|1796.96|1790.76|1797.01|1790.81|1796.91|1790.71|23
1654406750000|2022-06-05 05:25:50|1796.94|1790.74|1796.92|1790.72|1796.97|1790.77|1796.92|1790.72|5
1654406760000|2022-06-05 05:26:00|1796.94|1790.74|1797.02|1790.82|1797.07|1790.87|1796.94|1790.74|15
1654406770000|2022-06-05 05:26:10|1797.06|1790.86|1797.1|1790.9|1797.1|1790.9|1797.06|1790.86|13
1654406780000|2022-06-05 05:26:20|1797.11|1790.91|1797.39|1791.19|1797.41|1791.21|1797.1|1790.9|16
1654406790000|2022-06-05 05:26:30|1797.38|1791.18|1796.8|1790.6|1797.4|1791.2|1796.77|1790.57|30
1654406800000|2022-06-05 05:26:40|1796.79|1790.59|1797.03|1790.83|1797.03|1790.83|1796.79|1790.59|10
1654406810000|2022-06-05 05:26:50|1797.02|1790.82|1796.91|1790.71|1797.03|1790.83|1796.9|1790.7|13
1654406820000|2022-06-05 05:27:00|1796.94|1790.74|1796.87|1790.67|1796.95|1790.75|1796.84|1790.64|13
1654406830000|2022-06-05 05:27:10|1796.88|1790.68|1796.89|1790.69|1796.92|1790.72|1796.88|1790.68|12
1654406840000|2022-06-05 05:27:20|1796.85|1790.65|1796.93|1790.73|1796.94|1790.74|1796.85|1790.65|11
1654406850000|2022-06-05 05:27:30|1796.85|1790.65|1796.9|1790.7|1796.95|1790.75|1796.85|1790.65|13
1654406860000|2022-06-05 05:27:40|1796.91|1790.71|1796.93|1790.73|1796.94|1790.74|1796.9|1790.7|6
1654406870000|2022-06-05 05:27:50|1796.95|1790.75|1797.6|1791.4|1797.6|1791.4|1796.92|1790.72|17
1654406880000|2022-06-05 05:28:00|1797.59|1791.39|1798.37|1792.17|1798.39|1792.19|1797.49|1791.29|25
1654406890000|2022-06-05 05:28:10|1798.35|1792.15|1798.08|1791.88|1798.38|1792.18|1798|1791.8|25
1654406900000|2022-06-05 05:28:20|1798.06|1791.86|1798.01|1791.81|1798.12|1791.92|1798.01|1791.81|18
1654406910000|2022-06-05 05:28:30|1798.04|1791.84|1798.03|1791.83|1798.09|1791.89|1797.93|1791.73|24
1654406920000|2022-06-05 05:28:40|1798.04|1791.84|1798.12|1791.92|1798.14|1791.94|1798.02|1791.82|17
1654406930000|2022-06-05 05:28:50|1798.13|1791.93|1798.21|1792.01|1798.21|1792.01|1798.13|1791.93|14
1654406940000|2022-06-05 05:29:00|1798.19|1791.99|1798.12|1791.92|1798.21|1792.01|1798.12|1791.92|11
1654406950000|2022-06-05 05:29:10|1798.1|1791.9|1798.14|1791.94|1798.15|1791.95|1798|1791.8|21
1654406960000|2022-06-05 05:29:20|1798.15|1791.95|1798.22|1792.02|1798.22|1792.02|1798.15|1791.95|17
1654406970000|2022-06-05 05:29:30|1798.28|1792.08|1798.39|1792.19|1798.39|1792.19|1798.28|1792.08|20
1654406980000|2022-06-05 05:29:40|1798.38|1792.18|1798.38|1792.18|1798.38|1792.18|1798.34|1792.14|8
1654406990000|2022-06-05 05:29:50|1798.39|1792.19|1798.25|1792.05|1798.48|1792.28|1798.24|1792.04|20
1654407000000|2022-06-05 05:30:00|1798.28|1792.08|1798.29|1792.09|1798.41|1792.21|1798.27|1792.07|14
1654407010000|2022-06-05 05:30:10|1798.3|1792.1|1798.41|1792.21|1798.42|1792.22|1798.3|1792.1|19
1654407020000|2022-06-05 05:30:20|1798.42|1792.22|1798.6|1792.4|1799.02|1792.82|1798.41|1792.21|19
1654407030000|2022-06-05 05:30:30|1798.55|1792.35|1798.64|1792.44|1798.64|1792.44|1798.52|1792.32|17
1654407040000|2022-06-05 05:30:40|1798.7|1792.5|1798.72|1792.52|1798.72|1792.52|1798.7|1792.5|2
1654407050000|2022-06-05 05:30:50|1798.73|1792.53|1798.7|1792.5|1798.73|1792.53|1798.68|1792.48|15
1654407060000|2022-06-05 05:31:00|1798.68|1792.48|1798.59|1792.39|1798.72|1792.52|1798.59|1792.39|13
1654407070000|2022-06-05 05:31:10|1798.58|1792.38|1797.87|1791.67|1798.69|1792.49|1797.87|1791.67|23
1654407080000|2022-06-05 05:31:20|1797.55|1791.35|1798.05|1791.85|1798.05|1791.85|1797.55|1791.35|23
1654407090000|2022-06-05 05:31:30|1798.03|1791.83|1798.2|1792|1798.27|1792.07|1798.03|1791.83|23
1654407100000|2022-06-05 05:31:40|1798.19|1791.99|1798.04|1791.84|1798.19|1791.99|1798|1791.8|11
1654407110000|2022-06-05 05:31:50|1798.08|1791.88|1799.65|1793.45|1799.82|1793.62|1798.08|1791.88|30
1654407120000|2022-06-05 05:32:00|1799.53|1793.33|1799.6|1793.4|1799.95|1793.75|1799.51|1793.31|26
1654407130000|2022-06-05 05:32:10|1799.74|1793.54|1800.06|1793.86|1800.09|1793.89|1799.74|1793.54|20
1654407140000|2022-06-05 05:32:20|1800.04|1793.84|1799.84|1793.64|1800.11|1793.91|1799.84|1793.64|20
1654407150000|2022-06-05 05:32:30|1799.85|1793.65|1799.05|1792.85|1799.91|1793.71|1799.01|1792.81|27
1654407160000|2022-06-05 05:32:40|1799.02|1792.82|1798.91|1792.71|1799.1|1792.9|1798.89|1792.69|22
1654407170000|2022-06-05 05:32:50|1798.92|1792.72|1798.94|1792.74|1798.95|1792.75|1798.88|1792.68|11
1654407180000|2022-06-05 05:33:00|1798.93|1792.73|1799.03|1792.83|1799.09|1792.89|1798.91|1792.71|21
1654407190000|2022-06-05 05:33:10|1799.02|1792.82|1799.05|1792.85|1799.07|1792.87|1799.02|1792.82|9
1654407200000|2022-06-05 05:33:20|1799.06|1792.86|1798.82|1792.62|1799.07|1792.87|1798.82|1792.62|16
1654407210000|2022-06-05 05:33:30|1798.85|1792.65|1798.66|1792.46|1798.85|1792.65|1798.66|1792.46|16
1654407220000|2022-06-05 05:33:40|1798.67|1792.47|1798.59|1792.39|1798.68|1792.48|1798.55|1792.35|16
1654407230000|2022-06-05 05:33:50|1798.6|1792.4|1798.54|1792.34|1798.65|1792.45|1798.54|1792.34|10
1654407240000|2022-06-05 05:34:00|1798.53|1792.33|1798.72|1792.52|1798.75|1792.55|1798.52|1792.32|17
1654407250000|2022-06-05 05:34:10|1798.73|1792.53|1798.77|1792.57|1798.83|1792.63|1798.69|1792.49|23
1654407260000|2022-06-05 05:34:20|1798.78|1792.58|1798.85|1792.65|1798.86|1792.66|1798.76|1792.56|14
1654407270000|2022-06-05 05:34:30|1798.87|1792.67|1798.81|1792.61|1798.87|1792.67|1798.8|1792.6|7
1654407280000|2022-06-05 05:34:40|1798.8|1792.6|1798.8|1792.6|1798.82|1792.62|1798.78|1792.58|7
1654407290000|2022-06-05 05:34:50|1798.81|1792.61|1798.81|1792.61|1798.87|1792.67|1798.72|1792.52|22
1654407300000|2022-06-05 05:35:00|1798.85|1792.65|1798.8|1792.6|1798.88|1792.68|1798.71|1792.51|27
1654407310000|2022-06-05 05:35:10|1798.86|1792.66|1799.16|1792.96|1799.16|1792.96|1798.8|1792.6|23
1654407320000|2022-06-05 05:35:20|1799.18|1792.98|1799.05|1792.85|1799.18|1792.98|1799.04|1792.84|15
1654407330000|2022-06-05 05:35:30|1799.07|1792.87|1799.11|1792.91|1799.16|1792.96|1799.07|1792.87|15
1654407340000|2022-06-05 05:35:40|1799.13|1792.93|1799.12|1792.92|1799.17|1792.97|1799.11|1792.91|19
1654407350000|2022-06-05 05:35:50|1799.14|1792.94|1799.06|1792.86|1799.14|1792.94|1799.06|1792.86|12
1654407360000|2022-06-05 05:36:00|1799.07|1792.87|1799.07|1792.87|1799.09|1792.89|1799.02|1792.82|18
1654407370000|2022-06-05 05:36:10|1799.05|1792.85|1799.19|1792.99|1799.19|1792.99|1799.03|1792.83|18
1654407380000|2022-06-05 05:36:20|1799.2|1793|1799.09|1792.89|1799.2|1793|1799.06|1792.86|22
1654407390000|2022-06-05 05:36:30|1799.1|1792.9|1799.08|1792.88|1799.13|1792.93|1799|1792.8|20
1654407400000|2022-06-05 05:36:40|1799.05|1792.85|1799.12|1792.92|1799.12|1792.92|1798.97|1792.77|12
1654407410000|2022-06-05 05:36:50|1799.08|1792.88|1799.16|1792.96|1799.16|1792.96|1799.08|1792.88|9
1654407420000|2022-06-05 05:37:00|1799.18|1792.98|1799.02|1792.82|1799.18|1792.98|1798.98|1792.78|18
1654407430000|2022-06-05 05:37:10|1799|1792.8|1799.11|1792.91|1799.15|1792.95|1799|1792.8|16
1654407440000|2022-06-05 05:37:20|1799.08|1792.88|1799.14|1792.94|1799.18|1792.98|1799.08|1792.88|17
1654407450000|2022-06-05 05:37:30|1799.12|1792.92|1799.18|1792.98|1799.19|1792.99|1799.12|1792.92|16
1654407460000|2022-06-05 05:37:40|1799.15|1792.95|1799.18|1792.98|1799.19|1792.99|1799.14|1792.94|17
1654407470000|2022-06-05 05:37:50|1799.19|1792.99|1799.18|1792.98|1799.63|1793.43|1799.13|1792.93|22
1654407480000|2022-06-05 05:38:00|1799.17|1792.97|1799.25|1793.05|1799.3|1793.1|1799.17|1792.97|20
1654407490000|2022-06-05 05:38:10|1799.23|1793.03|1799.18|1792.98|1799.27|1793.07|1799.17|1792.97|14
1654407500000|2022-06-05 05:38:20|1799.21|1793.01|1799.22|1793.02|1799.23|1793.03|1799.14|1792.94|19
1654407510000|2022-06-05 05:38:30|1799.21|1793.01|1799.22|1793.02|1799.24|1793.04|1799.16|1792.96|12
1654407520000|2022-06-05 05:38:40|1799.23|1793.03|1799.23|1793.03|1799.25|1793.05|1799.2|1793|14
1654407530000|2022-06-05 05:38:50|1799.22|1793.02|1799.63|1793.43|1799.64|1793.44|1799.21|1793.01|18
1654407540000|2022-06-05 05:39:00|1799.64|1793.44|1799.98|1793.78|1800.26|1794.06|1799.63|1793.43|24
1654407550000|2022-06-05 05:39:10|1799.97|1793.77|1799.76|1793.56|1799.97|1793.77|1799.73|1793.53|11
1654407560000|2022-06-05 05:39:20|1799.75|1793.55|1799.75|1793.55|1799.89|1793.69|1799.7|1793.5|25
1654407570000|2022-06-05 05:39:30|1799.76|1793.56|1799.4|1793.2|1799.77|1793.57|1799.4|1793.2|13
1654407580000|2022-06-05 05:39:40|1799.44|1793.24|1799.26|1793.06|1799.45|1793.25|1799.26|1793.06|13
1654407590000|2022-06-05 05:39:50|1799.25|1793.05|1799.24|1793.04|1799.25|1793.05|1799.21|1793.01|8
1654407600000|2022-06-05 05:40:00|1799.23|1793.03|1799.2|1793|1799.24|1793.04|1799.19|1792.99|13
1654407610000|2022-06-05 05:40:10|1799.21|1793.01|1799.22|1793.02|1799.25|1793.05|1799.18|1792.98|16
1654407620000|2022-06-05 05:40:20|1799.23|1793.03|1799.29|1793.09|1799.35|1793.15|1799.1|1792.9|26
1654407630000|2022-06-05 05:40:30|1799.28|1793.08|1799.33|1793.13|1799.33|1793.13|1799.26|1793.06|13
1654407640000|2022-06-05 05:40:40|1799.27|1793.07|1799.07|1792.87|1799.27|1793.07|1799.07|1792.87|9
1654407650000|2022-06-05 05:40:50|1799.06|1792.86|1798.89|1792.69|1799.06|1792.86|1798.87|1792.67|11
1654407660000|2022-06-05 05:41:00|1798.88|1792.68|1798.41|1792.21|1798.88|1792.68|1798.41|1792.21|24
1654407670000|2022-06-05 05:41:10|1798.39|1792.19|1798.24|1792.04|1798.39|1792.19|1798.24|1792.04|22
1654407680000|2022-06-05 05:41:20|1798.23|1792.03|1798|1791.8|1798.24|1792.04|1798|1791.8|19
1654407690000|2022-06-05 05:41:30|1797.96|1791.76|1797.59|1791.39|1797.96|1791.76|1797.58|1791.38|23
1654407700000|2022-06-05 05:41:40|1797.55|1791.35|1797.54|1791.34|1797.57|1791.37|1797.51|1791.31|13
1654407710000|2022-06-05 05:41:50|1797.53|1791.33|1797.59|1791.39|1797.59|1791.39|1797.53|1791.33|19
1654407720000|2022-06-05 05:42:00|1797.61|1791.41|1797.61|1791.41|1797.63|1791.43|1797.59|1791.39|10
1654407730000|2022-06-05 05:42:10|1797.6|1791.4|1798.04|1791.84|1798.04|1791.84|1797.59|1791.39|13
1654407740000|2022-06-05 05:42:20|1798.03|1791.83|1798.03|1791.83|1798.09|1791.89|1797.98|1791.78|21
1654407750000|2022-06-05 05:42:30|1798.04|1791.84|1798.27|1792.07|1798.34|1792.14|1798.03|1791.83|22
1654407760000|2022-06-05 05:42:40|1798.29|1792.09|1798.26|1792.06|1798.3|1792.1|1798.2|1792|18
1654407770000|2022-06-05 05:42:50|1798.27|1792.07|1798.27|1792.07|1798.3|1792.1|1798.25|1792.05|14
1654407780000|2022-06-05 05:43:00|1798.32|1792.12|1798.4|1792.2|1798.44|1792.24|1798.32|1792.12|25
1654407790000|2022-06-05 05:43:10|1798.39|1792.19|1798.72|1792.52|1798.72|1792.52|1798.39|1792.19|18
1654407800000|2022-06-05 05:43:20|1798.69|1792.49|1799.01|1792.81|1799.02|1792.82|1798.69|1792.49|15
1654407810000|2022-06-05 05:43:30|1799.02|1792.82|1799.12|1792.92|1799.13|1792.93|1799.02|1792.82|15
1654407820000|2022-06-05 05:43:40|1799.13|1792.93|1799.1|1792.9|1799.14|1792.94|1799.1|1792.9|5
1654407830000|2022-06-05 05:43:50|1799.08|1792.88|1799.1|1792.9|1799.12|1792.92|1799.08|1792.88|16
1654407840000|2022-06-05 05:44:00|1799.11|1792.91|1799.17|1792.97|1799.17|1792.97|1799.09|1792.89|19
1654407850000|2022-06-05 05:44:10|1799.16|1792.96|1799.18|1792.98|1799.18|1792.98|1799.16|1792.96|5
1654407860000|2022-06-05 05:44:20|1799.34|1793.14|1799.19|1792.99|1799.34|1793.14|1799.19|1792.99|11
1654407870000|2022-06-05 05:44:30|1799.16|1792.96|1798.94|1792.74|1799.16|1792.96|1798.83|1792.63|22
1654407880000|2022-06-05 05:44:40|1798.91|1792.71|1798.72|1792.52|1798.94|1792.74|1798.72|1792.52|15
1654407890000|2022-06-05 05:44:50|1798.7|1792.5|1799.04|1792.84|1799.05|1792.85|1798.7|1792.5|10
1654407900000|2022-06-05 05:45:00|1799.03|1792.83|1799.03|1792.83|1799.06|1792.86|1799.01|1792.81|9
1654407910000|2022-06-05 05:45:10|1799.02|1792.82|1799.01|1792.81|1799.02|1792.82|1798.83|1792.63|21
1654407920000|2022-06-05 05:45:20|1799.02|1792.82|1798.9|1792.7|1799.05|1792.85|1798.83|1792.63|24
1654407930000|2022-06-05 05:45:30|1798.89|1792.69|1798.93|1792.73|1799.03|1792.83|1798.88|1792.68|15
1654407940000|2022-06-05 05:45:40|1798.94|1792.74|1798.92|1792.72|1799.03|1792.83|1798.9|1792.7|15
1654407950000|2022-06-05 05:45:50|1798.93|1792.73|1798.94|1792.74|1798.94|1792.74|1798.89|1792.69|8
1654407960000|2022-06-05 05:46:00|1798.95|1792.75|1798.92|1792.72|1798.97|1792.77|1798.85|1792.65|23
1654407970000|2022-06-05 05:46:10|1798.96|1792.76|1799.01|1792.81|1799.09|1792.89|1798.89|1792.69|23
1654407980000|2022-06-05 05:46:20|1799.02|1792.82|1799.04|1792.84|1799.08|1792.88|1798.97|1792.77|14
1654407990000|2022-06-05 05:46:30|1799.05|1792.85|1799.37|1793.17|1799.37|1793.17|1798.99|1792.79|16
1654408000000|2022-06-05 05:46:40|1799.41|1793.21|1799.63|1793.43|1799.68|1793.48|1799.41|1793.21|24
1654408010000|2022-06-05 05:46:50|1799.68|1793.48|1799.74|1793.54|1799.74|1793.54|1799.63|1793.43|11
1654408020000|2022-06-05 05:47:00|1799.75|1793.55|1800.66|1794.46|1800.66|1794.46|1799.74|1793.54|26
1654408030000|2022-06-05 05:47:10|1800.68|1794.48|1801.11|1794.91|1801.11|1794.91|1800.68|1794.48|16
1654408040000|2022-06-05 05:47:20|1801.12|1794.92|1801.69|1795.49|1801.71|1795.51|1801.12|1794.92|24
1654408050000|2022-06-05 05:47:30|1801.68|1795.48|1801.52|1795.32|1801.68|1795.48|1801.49|1795.29|7
1654408060000|2022-06-05 05:47:40|1801.53|1795.33|1801.14|1794.94|1801.53|1795.33|1801.09|1794.89|16
1654408070000|2022-06-05 05:47:50|1801.15|1794.95|1801.16|1794.96|1801.2|1795|1801.12|1794.92|12
1654408080000|2022-06-05 05:48:00|1801.15|1794.95|1801.34|1795.14|1801.35|1795.15|1801.08|1794.88|18
1654408090000|2022-06-05 05:48:10|1801.33|1795.13|1801.19|1794.99|1801.38|1795.18|1801.19|1794.99|9
1654408100000|2022-06-05 05:48:20|1801.11|1794.91|1800.49|1794.29|1801.13|1794.93|1800.49|1794.29|14
1654408110000|2022-06-05 05:48:30|1800.5|1794.3|1800.83|1794.63|1800.9|1794.7|1800.5|1794.3|17
1654408120000|2022-06-05 05:48:40|1800.84|1794.64|1800.69|1794.49|1800.84|1794.64|1800.64|1794.44|18
1654408130000|2022-06-05 05:48:50|1800.7|1794.5|1800.71|1794.51|1800.72|1794.52|1800.66|1794.46|10
1654408140000|2022-06-05 05:49:00|1800.72|1794.52|1800.94|1794.74|1801.04|1794.84|1800.72|1794.52|21
1654408150000|2022-06-05 05:49:10|1800.96|1794.76|1800.74|1794.54|1800.98|1794.78|1800.74|1794.54|25
1654408160000|2022-06-05 05:49:20|1800.75|1794.55|1800.79|1794.59|1800.82|1794.62|1800.75|1794.55|19
1654408170000|2022-06-05 05:49:30|1800.77|1794.57|1800.73|1794.53|1800.77|1794.57|1800.64|1794.44|17
1654408180000|2022-06-05 05:49:40|1800.72|1794.52|1800.44|1794.24|1800.72|1794.52|1800.42|1794.22|21
1654408190000|2022-06-05 05:49:50|1800.45|1794.25|1800.29|1794.09|1800.55|1794.35|1800.19|1793.99|20
1654408200000|2022-06-05 05:50:00|1800.28|1794.08|1800.28|1794.08|1800.32|1794.12|1800.17|1793.97|21
1654408210000|2022-06-05 05:50:10|1800.27|1794.07|1799.93|1793.73|1800.29|1794.09|1799.89|1793.69|26
1654408220000|2022-06-05 05:50:20|1799.95|1793.75|1800.39|1794.19|1800.43|1794.23|1799.95|1793.75|20
1654408230000|2022-06-05 05:50:30|1800.38|1794.18|1800.24|1794.04|1800.38|1794.18|1800.04|1793.84|16
1654408240000|2022-06-05 05:50:40|1800.31|1794.11|1800.18|1793.98|1800.71|1794.51|1800.14|1793.94|26
1654408250000|2022-06-05 05:50:50|1800.32|1794.12|1800.55|1794.35|1800.64|1794.44|1800.32|1794.12|22
1654408260000|2022-06-05 05:51:00|1800.53|1794.33|1800.75|1794.55|1800.81|1794.61|1800.53|1794.33|10
1654408270000|2022-06-05 05:51:10|1800.71|1794.51|1800.45|1794.25|1800.74|1794.54|1800.44|1794.24|12
1654408280000|2022-06-05 05:51:20|1800.46|1794.26|1800.44|1794.24|1800.57|1794.37|1800.43|1794.23|15
1654408290000|2022-06-05 05:51:30|1800.43|1794.23|1800.3|1794.1|1800.49|1794.29|1800.26|1794.06|17
1654408300000|2022-06-05 05:51:40|1800.29|1794.09|1800.12|1793.92|1800.3|1794.1|1800.1|1793.9|14
1654408310000|2022-06-05 05:51:50|1800.1|1793.9|1799.65|1793.45|1800.14|1793.94|1799.65|1793.45|20
1654408320000|2022-06-05 05:52:00|1799.62|1793.42|1799.65|1793.45|1799.65|1793.45|1799.62|1793.42|2
1654408330000|2022-06-05 05:52:10|1799.63|1793.43|1799.56|1793.36|1799.63|1793.43|1799.48|1793.28|11
1654408340000|2022-06-05 05:52:20|1799.55|1793.35|1799.44|1793.24|1799.57|1793.37|1799.44|1793.24|8
1654408350000|2022-06-05 05:52:30|1799.46|1793.26|1799.46|1793.26|1799.48|1793.28|1799.46|1793.26|5
1654408360000|2022-06-05 05:52:40|1799.47|1793.27|1799.57|1793.37|1799.57|1793.37|1799.38|1793.18|20
1654408370000|2022-06-05 05:52:50|1799.58|1793.38|1799.63|1793.43|1799.63|1793.43|1799.56|1793.36|14
1654408380000|2022-06-05 05:53:00|1799.65|1793.45|1799.65|1793.45|1799.66|1793.46|1799.64|1793.44|5
1654408390000|2022-06-05 05:53:10|1799.63|1793.43|1799.58|1793.38|1799.66|1793.46|1799.57|1793.37|11
1654408400000|2022-06-05 05:53:20|1799.59|1793.39|1799.66|1793.46|1799.66|1793.46|1799.59|1793.39|7
1654408410000|2022-06-05 05:53:30|1799.64|1793.44|1799.6|1793.4|1799.64|1793.44|1799.55|1793.35|11
1654408420000|2022-06-05 05:53:40|1799.61|1793.41|1799.51|1793.31|1799.62|1793.42|1799.48|1793.28|14
1654408430000|2022-06-05 05:53:50|1799.49|1793.29|1799.53|1793.33|1799.57|1793.37|1799.49|1793.29|8
1654408440000|2022-06-05 05:54:00|1799.46|1793.26|1799.49|1793.29|1799.53|1793.33|1799.46|1793.26|5
1654408450000|2022-06-05 05:54:10|1799.5|1793.3|1799.65|1793.45|1799.65|1793.45|1799.47|1793.27|11
1654408460000|2022-06-05 05:54:20|1799.66|1793.46|1799.58|1793.38|1799.66|1793.46|1799.56|1793.36|14
1654408470000|2022-06-05 05:54:30|1799.6|1793.4|1799.61|1793.41|1799.61|1793.41|1799.53|1793.33|12
1654408480000|2022-06-05 05:54:40|1799.62|1793.42|1799.58|1793.38|1799.66|1793.46|1799.58|1793.38|11
1654408490000|2022-06-05 05:54:50|1799.57|1793.37|1799.59|1793.39|1799.65|1793.45|1799.57|1793.37|11
1654408500000|2022-06-05 05:55:00|1799.57|1793.37|1799.65|1793.45|1799.66|1793.46|1799.57|1793.37|10
1654408510000|2022-06-05 05:55:10|1799.66|1793.46|1799.64|1793.44|1799.68|1793.48|1799.64|1793.44|16
1654408520000|2022-06-05 05:55:20|1799.66|1793.46|1799.65|1793.45|1799.67|1793.47|1799.63|1793.43|9
1654408530000|2022-06-05 05:55:30|1799.66|1793.46|1799.64|1793.44|1799.66|1793.46|1799.64|1793.44|8
1654408540000|2022-06-05 05:55:40|1799.65|1793.45|1799.65|1793.45|1799.68|1793.48|1799.65|1793.45|4
1654408550000|2022-06-05 05:55:50|1799.66|1793.46|1799.67|1793.47|1799.67|1793.47|1799.66|1793.46|2
1654408560000|2022-06-05 05:56:00|1799.66|1793.46|1799.66|1793.46|1799.67|1793.47|1799.65|1793.45|21
1654408570000|2022-06-05 05:56:10|1799.64|1793.44|1799.66|1793.46|1799.67|1793.47|1799.64|1793.44|14
1654408580000|2022-06-05 05:56:20|1799.67|1793.47|1799.68|1793.48|1799.68|1793.48|1799.65|1793.45|13
1654408590000|2022-06-05 05:56:30|1799.67|1793.47|1799.67|1793.47|1799.68|1793.48|1799.65|1793.45|17
1654408600000|2022-06-05 05:56:40|1799.66|1793.46|1799.65|1793.45|1799.67|1793.47|1799.62|1793.42|14
1654408610000|2022-06-05 05:56:50|1799.71|1793.51|1800.02|1793.82|1800.03|1793.83|1799.71|1793.51|8
1654408620000|2022-06-05 05:57:00|1799.99|1793.79|1799.98|1793.78|1800|1793.8|1799.95|1793.75|19
1654408630000|2022-06-05 05:57:10|1799.97|1793.77|1799.98|1793.78|1799.98|1793.78|1799.94|1793.74|14
1654408640000|2022-06-05 05:57:20|1799.99|1793.79|1800.28|1794.08|1800.28|1794.08|1799.99|1793.79|16
1654408650000|2022-06-05 05:57:30|1800.27|1794.07|1800.34|1794.14|1800.34|1794.14|1800.25|1794.05|14
1654408660000|2022-06-05 05:57:40|1800.36|1794.16|1800.34|1794.14|1800.37|1794.17|1800.31|1794.11|14
1654408670000|2022-06-05 05:57:50|1800.33|1794.13|1800.28|1794.08|1800.33|1794.13|1800.26|1794.06|7
1654408680000|2022-06-05 05:58:00|1800.41|1794.21|1800.44|1794.24|1800.54|1794.34|1800.38|1794.18|10
1654408690000|2022-06-05 05:58:10|1800.45|1794.25|1799.46|1793.26|1800.45|1794.25|1799.46|1793.26|25
1654408700000|2022-06-05 05:58:20|1799.47|1793.27|1799.89|1793.69|1799.99|1793.79|1799.47|1793.27|20
1654408710000|2022-06-05 05:58:30|1799.91|1793.71|1799.91|1793.71|1799.97|1793.77|1799.9|1793.7|7
1654408720000|2022-06-05 05:58:40|1799.92|1793.72|1799.92|1793.72|1799.96|1793.76|1799.9|1793.7|14
1654408730000|2022-06-05 05:58:50|1799.85|1793.65|1799.72|1793.52|1799.85|1793.65|1799.69|1793.49|12
1654408740000|2022-06-05 05:59:00|1799.73|1793.53|1799.74|1793.54|1799.77|1793.57|1799.71|1793.51|21
1654408750000|2022-06-05 05:59:10|1799.73|1793.53|1799.5|1793.3|1799.75|1793.55|1799.49|1793.29|16
1654408760000|2022-06-05 05:59:20|1799.51|1793.31|1799.41|1793.21|1799.51|1793.31|1799.3|1793.1|15
1654408770000|2022-06-05 05:59:30|1799.38|1793.18|1799.39|1793.19|1799.41|1793.21|1799.38|1793.18|12
1654408780000|2022-06-05 05:59:40|1799.4|1793.2|1799.36|1793.16|1799.4|1793.2|1799.33|1793.13|15
1654408790000|2022-06-05 05:59:50|1799.38|1793.18|1799.53|1793.33|1799.58|1793.38|1799.33|1793.13|22
1654408800000|2022-06-05 06:00:00|1799.5|1793.3|1799.72|1793.52|1799.88|1793.68|1799.5|1793.3|20
1654408810000|2022-06-05 06:00:10|1799.64|1793.44|1799.6|1793.4|1799.64|1793.44|1799.56|1793.36|8
1654408820000|2022-06-05 06:00:20|1799.59|1793.39|1799.63|1793.43|1799.63|1793.43|1799.58|1793.38|8
1654408830000|2022-06-05 06:00:30|1799.64|1793.44|1799.7|1793.5|1799.77|1793.57|1799.64|1793.44|29
1654408840000|2022-06-05 06:00:40|1799.71|1793.51|1799.72|1793.52|1799.86|1793.66|1799.67|1793.47|22
1654408850000|2022-06-05 06:00:50|1799.7|1793.5|1799.73|1793.53|1799.76|1793.56|1799.7|1793.5|12
1654408860000|2022-06-05 06:01:00|1799.72|1793.52|1798.98|1792.78|1799.72|1793.52|1798.98|1792.78|21
1654408870000|2022-06-05 06:01:10|1798.97|1792.77|1798.36|1792.16|1798.97|1792.77|1798.31|1792.11|26
1654408880000|2022-06-05 06:01:20|1798.38|1792.18|1798.39|1792.19|1798.39|1792.19|1798.34|1792.14|15
1654408890000|2022-06-05 06:01:30|1798.4|1792.2|1798.4|1792.2|1798.46|1792.26|1798.4|1792.2|9
1654408900000|2022-06-05 06:01:40|1798.41|1792.21|1798.27|1792.07|1798.41|1792.21|1798.27|1792.07|8
1654408910000|2022-06-05 06:01:50|1798.26|1792.06|1798.19|1791.99|1798.26|1792.06|1798.19|1791.99|10
1654408920000|2022-06-05 06:02:00|1798.17|1791.97|1797.82|1791.62|1798.18|1791.98|1797.77|1791.57|22
1654408930000|2022-06-05 06:02:10|1797.85|1791.65|1797.97|1791.77|1798|1791.8|1797.85|1791.65|17
1654408940000|2022-06-05 06:02:20|1797.95|1791.75|1797.75|1791.55|1797.95|1791.75|1797.75|1791.55|8
1654408950000|2022-06-05 06:02:30|1797.77|1791.57|1797.82|1791.62|1797.84|1791.64|1797.75|1791.55|18
1654408960000|2022-06-05 06:02:40|1797.81|1791.61|1797.81|1791.61|1797.86|1791.66|1797.79|1791.59|16
1654408970000|2022-06-05 06:02:50|1797.82|1791.62|1798.15|1791.95|1798.18|1791.98|1797.78|1791.58|13
1654408980000|2022-06-05 06:03:00|1798.16|1791.96|1798.14|1791.94|1798.2|1792|1798.14|1791.94|7
1654408990000|2022-06-05 06:03:10|1798.13|1791.93|1798.11|1791.91|1798.15|1791.95|1798.08|1791.88|16
1654409000000|2022-06-05 06:03:20|1798.1|1791.9|1798.06|1791.86|1798.1|1791.9|1798.05|1791.85|7
1654409010000|2022-06-05 06:03:30|1798.03|1791.83|1797.79|1791.59|1798.03|1791.83|1797.79|1791.59|9
1654409020000|2022-06-05 06:03:40|1797.78|1791.58|1797.8|1791.6|1797.85|1791.65|1797.78|1791.58|19
1654409030000|2022-06-05 06:03:50|1797.81|1791.61|1797.77|1791.57|1797.82|1791.62|1797.77|1791.57|11
1654409040000|2022-06-05 06:04:00|1797.78|1791.58|1797.79|1791.59|1797.86|1791.66|1797.78|1791.58|11
1654409050000|2022-06-05 06:04:10|1797.89|1791.69|1797.76|1791.56|1797.9|1791.7|1797.76|1791.56|10
1654409060000|2022-06-05 06:04:20|1797.77|1791.57|1797.94|1791.74|1797.94|1791.74|1797.77|1791.57|16
1654409070000|2022-06-05 06:04:30|1797.92|1791.72|1798.09|1791.89|1798.14|1791.94|1797.92|1791.72|17
1654409080000|2022-06-05 06:04:40|1798.06|1791.86|1797.99|1791.79|1798.12|1791.92|1797.99|1791.79|14
1654409090000|2022-06-05 06:04:50|1797.98|1791.78|1798.01|1791.81|1798.03|1791.83|1797.94|1791.74|9
1654409100000|2022-06-05 06:05:00|1798.04|1791.84|1797.98|1791.78|1798.12|1791.92|1797.96|1791.76|13
1654409110000|2022-06-05 06:05:10|1797.99|1791.79|1797.99|1791.79|1798.01|1791.81|1797.98|1791.78|12
1654409120000|2022-06-05 06:05:20|1797.97|1791.77|1797.96|1791.76|1797.97|1791.77|1797.96|1791.76|4
1654409130000|2022-06-05 06:05:30|1797.97|1791.77|1797.99|1791.79|1798|1791.8|1797.97|1791.77|5
1654409140000|2022-06-05 06:05:40|1797.96|1791.76|1797.94|1791.74|1797.98|1791.78|1797.94|1791.74|5
1654409150000|2022-06-05 06:05:50|1797.93|1791.73|1797.94|1791.74|1797.95|1791.75|1797.93|1791.73|3
1654409160000|2022-06-05 06:06:00|1797.92|1791.72|1797.9|1791.7|1797.92|1791.72|1797.9|1791.7|2
1654409170000|2022-06-05 06:06:10|1797.88|1791.68|1797.89|1791.69|1797.89|1791.69|1797.88|1791.68|4
1654409180000|2022-06-05 06:06:20|1797.9|1791.7|1797.91|1791.71|1797.93|1791.73|1797.89|1791.69|14
1654409190000|2022-06-05 06:06:30|1797.9|1791.7|1797.91|1791.71|1797.97|1791.77|1797.9|1791.7|16
1654409200000|2022-06-05 06:06:40|1797.92|1791.72|1798|1791.8|1798.01|1791.81|1797.92|1791.72|13
1654409210000|2022-06-05 06:06:50|1797.99|1791.79|1797.94|1791.74|1798.02|1791.82|1797.92|1791.72|9
1654409220000|2022-06-05 06:07:00|1797.97|1791.77|1798.02|1791.82|1798.03|1791.83|1797.97|1791.77|12
1654409230000|2022-06-05 06:07:10|1797.96|1791.76|1798|1791.8|1798|1791.8|1797.93|1791.73|6
1654409240000|2022-06-05 06:07:20|1798.02|1791.82|1797.99|1791.79|1798.02|1791.82|1797.97|1791.77|22
1654409250000|2022-06-05 06:07:30|1797.97|1791.77|1798.36|1792.16|1798.39|1792.19|1797.91|1791.71|13
1654409260000|2022-06-05 06:07:40|1798.33|1792.13|1798.34|1792.14|1798.37|1792.17|1798.32|1792.12|5
1654409270000|2022-06-05 06:07:50|1798.33|1792.13|1798.39|1792.19|1798.39|1792.19|1798.33|1792.13|5
1654409280000|2022-06-05 06:08:00|1798.4|1792.2|1798.4|1792.2|1798.4|1792.2|1798.4|1792.2|1
1654409290000|2022-06-05 06:08:10|1798.39|1792.19|1798.35|1792.15|1798.4|1792.2|1798.35|1792.15|4
1654409300000|2022-06-05 06:08:20|1798.33|1792.13|1798.34|1792.14|1798.34|1792.14|1798.29|1792.09|11
1654409310000|2022-06-05 06:08:30|1798.33|1792.13|1798.34|1792.14|1798.34|1792.14|1798.32|1792.12|3
1654409320000|2022-06-05 06:08:40|1798.35|1792.15|1798.35|1792.15|1798.36|1792.16|1798.35|1792.15|3
1654409340000|2022-06-05 06:09:00|1798.36|1792.16|1798.36|1792.16|1798.36|1792.16|1798.35|1792.15|3
1654409350000|2022-06-05 06:09:10|1798.35|1792.15|1798.42|1792.22|1798.81|1792.61|1798.35|1792.15|10
1654409360000|2022-06-05 06:09:20|1798.47|1792.27|1798.57|1792.37|1798.62|1792.42|1798.47|1792.27|12
1654409370000|2022-06-05 06:09:30|1798.56|1792.36|1798.57|1792.37|1798.57|1792.37|1798.56|1792.36|2
1654409380000|2022-06-05 06:09:40|1798.56|1792.36|1798.49|1792.29|1798.56|1792.36|1798.47|1792.27|5
1654409390000|2022-06-05 06:09:50|1798.5|1792.3|1798.5|1792.3|1798.5|1792.3|1798.48|1792.28|3
1654409400000|2022-06-05 06:10:00|1798.53|1792.33|1798.59|1792.39|1798.62|1792.42|1798.53|1792.33|8
1654409410000|2022-06-05 06:10:10|1798.66|1792.46|1798.61|1792.41|1798.67|1792.47|1798.61|1792.41|5
1654409420000|2022-06-05 06:10:20|1798.62|1792.42|1798.75|1792.55|1798.75|1792.55|1798.62|1792.42|6
1654409430000|2022-06-05 06:10:30|1798.69|1792.49|1798.67|1792.47|1798.7|1792.5|1798.65|1792.45|4
1654409440000|2022-06-05 06:10:40|1798.66|1792.46|1798.48|1792.28|1798.66|1792.46|1798.42|1792.22|10
1654409450000|2022-06-05 06:10:50|1798.43|1792.23|1798.41|1792.21|1798.44|1792.24|1798.4|1792.2|5
1654409460000|2022-06-05 06:11:00|1798.42|1792.22|1798.48|1792.28|1798.48|1792.28|1798.42|1792.22|4
1654409470000|2022-06-05 06:11:10|1798.59|1792.39|1798.07|1791.87|1798.61|1792.41|1798.07|1791.87|13
1654409480000|2022-06-05 06:11:20|1798.06|1791.86|1798.03|1791.83|1798.1|1791.9|1797.93|1791.73|10
1654409490000|2022-06-05 06:11:30|1798.01|1791.81|1798.02|1791.82|1798.02|1791.82|1798.01|1791.81|2
1654409500000|2022-06-05 06:11:40|1798.01|1791.81|1797.98|1791.78|1798.01|1791.81|1797.91|1791.71|5
1654409510000|2022-06-05 06:11:50|1797.99|1791.79|1798|1791.8|1798.02|1791.82|1797.99|1791.79|8
1654409520000|2022-06-05 06:12:00|1798.01|1791.81|1798.01|1791.81|1798.04|1791.84|1798.01|1791.81|4
1654409530000|2022-06-05 06:12:10|1798.02|1791.82|1798.01|1791.81|1798.02|1791.82|1798|1791.8|3
1654409540000|2022-06-05 06:12:20|1797.99|1791.79|1797.98|1791.78|1798.03|1791.83|1797.98|1791.78|5
1654409550000|2022-06-05 06:12:30|1798.03|1791.83|1797.99|1791.79|1798.03|1791.83|1797.99|1791.79|3
1654409560000|2022-06-05 06:12:40|1797.98|1791.78|1797.98|1791.78|1797.98|1791.78|1797.98|1791.78|1
1654409570000|2022-06-05 06:12:50|1798.04|1791.84|1798.08|1791.88|1798.23|1792.03|1798.04|1791.84|11
1654409580000|2022-06-05 06:13:00|1798.12|1791.92|1798.13|1791.93|1798.13|1791.93|1798.12|1791.92|2
1654409590000|2022-06-05 06:13:10|1798.12|1791.92|1798.15|1791.95|1798.22|1792.02|1798.12|1791.92|6
1654409600000|2022-06-05 06:13:20|1798.12|1791.92|1798.1|1791.9|1798.12|1791.92|1798.09|1791.89|9
1654409610000|2022-06-05 06:13:30|1798.11|1791.91|1798.14|1791.94|1798.15|1791.95|1798.07|1791.87|8
1654409620000|2022-06-05 06:13:40|1798.13|1791.93|1798.1|1791.9|1798.13|1791.93|1798.1|1791.9|4
1654409630000|2022-06-05 06:13:50|1798.04|1791.84|1798.02|1791.82|1798.04|1791.84|1798.01|1791.81|4
1654409640000|2022-06-05 06:14:00|1798.07|1791.87|1798.01|1791.81|1798.07|1791.87|1797.97|1791.77|9
1654409650000|2022-06-05 06:14:10|1797.98|1791.78|1797.97|1791.77|1798.01|1791.81|1797.97|1791.77|6
1654409660000|2022-06-05 06:14:20|1797.96|1791.76|1797.93|1791.73|1797.96|1791.76|1797.91|1791.71|4
1654409670000|2022-06-05 06:14:30|1797.94|1791.74|1797.94|1791.74|1797.94|1791.74|1797.94|1791.74|1
1654409680000|2022-06-05 06:14:40|1797.93|1791.73|1797.95|1791.75|1797.96|1791.76|1797.9|1791.7|6
1654409690000|2022-06-05 06:14:50|1797.96|1791.76|1797.98|1791.78|1797.98|1791.78|1797.92|1791.72|9
1654409700000|2022-06-05 06:15:00|1798.03|1791.83|1797.96|1791.76|1798.18|1791.98|1797.95|1791.75|14
1654409710000|2022-06-05 06:15:10|1797.97|1791.77|1797.94|1791.74|1797.97|1791.77|1797.94|1791.74|6
1654409720000|2022-06-05 06:15:20|1797.95|1791.75|1797.73|1791.53|1797.96|1791.76|1797.73|1791.53|9
1654409730000|2022-06-05 06:15:30|1797.81|1791.61|1797.75|1791.55|1797.81|1791.61|1797.75|1791.55|6
1654409740000|2022-06-05 06:15:40|1797.78|1791.58|1797.74|1791.54|1797.79|1791.59|1797.73|1791.53|7
1654409750000|2022-06-05 06:15:50|1797.75|1791.55|1797.41|1791.21|1797.79|1791.59|1797.41|1791.21|13
1654409760000|2022-06-05 06:16:00|1797.43|1791.23|1797.58|1791.38|1797.63|1791.43|1797.41|1791.21|9
1654409770000|2022-06-05 06:16:10|1797.54|1791.34|1797.57|1791.37|1797.6|1791.4|1797.54|1791.34|6
1654409780000|2022-06-05 06:16:20|1797.6|1791.4|1797.6|1791.4|1797.6|1791.4|1797.6|1791.4|1
1654409790000|2022-06-05 06:16:30|1797.58|1791.38|1797.58|1791.38|1797.6|1791.4|1797.58|1791.38|3
1654409800000|2022-06-05 06:16:40|1797.6|1791.4|1797.57|1791.37|1797.6|1791.4|1797.57|1791.37|2
1654409810000|2022-06-05 06:16:50|1797.59|1791.39|1797.58|1791.38|1797.6|1791.4|1797.58|1791.38|3
1654409830000|2022-06-05 06:17:10|1797.57|1791.37|1797.54|1791.34|1797.57|1791.37|1797.47|1791.27|13
1654409840000|2022-06-05 06:17:20|1797.56|1791.36|1797.5|1791.3|1797.56|1791.36|1797.5|1791.3|3
1654409850000|2022-06-05 06:17:30|1797.56|1791.36|1797.57|1791.37|1797.63|1791.43|1797.56|1791.36|5
1654409860000|2022-06-05 06:17:40|1797.56|1791.36|1797.54|1791.34|1797.57|1791.37|1797.54|1791.34|3
1654409870000|2022-06-05 06:17:50|1797.55|1791.35|1797.55|1791.35|1797.55|1791.35|1797.55|1791.35|1
1654409880000|2022-06-05 06:18:00|1797.61|1791.41|1797.57|1791.37|1797.61|1791.41|1797.57|1791.37|6
1654409890000|2022-06-05 06:18:10|1797.59|1791.39|1797.66|1791.46|1797.66|1791.46|1797.57|1791.37|4
1654409900000|2022-06-05 06:18:20|1797.67|1791.47|1797.63|1791.43|1797.67|1791.47|1797.63|1791.43|4
1654409950000|2022-06-05 06:19:10|1797.6|1791.4|1797.6|1791.4|1797.65|1791.45|1797.6|1791.4|10
1654409960000|2022-06-05 06:19:20|1797.61|1791.41|1797.71|1791.51|1797.78|1791.58|1797.61|1791.41|9
1654409980000|2022-06-05 06:19:40|1797.7|1791.5|1797.7|1791.5|1797.7|1791.5|1797.7|1791.5|1
1654410000000|2022-06-05 06:20:00|1797.67|1791.47|1797.3|1791.1|1797.67|1791.47|1797.17|1790.97|21
1654410010000|2022-06-05 06:20:10|1797.33|1791.13|1797.27|1791.07|1797.33|1791.13|1797.25|1791.05|12
1654410020000|2022-06-05 06:20:20|1797.28|1791.08|1797.27|1791.07|1797.35|1791.15|1797.27|1791.07|9
1654410030000|2022-06-05 06:20:30|1797.2|1791|1797.18|1790.98|1797.2|1791|1797.17|1790.97|5
1654410040000|2022-06-05 06:20:40|1797.13|1790.93|1797.13|1790.93|1797.16|1790.96|1797.1|1790.9|11
1654410050000|2022-06-05 06:20:50|1797.1|1790.9|1797.08|1790.88|1797.1|1790.9|1797.08|1790.88|2
1654410070000|2022-06-05 06:21:10|1797.09|1790.89|1797.51|1791.31|1797.51|1791.31|1797.09|1790.89|13
1654410080000|2022-06-05 06:21:20|1797.52|1791.32|1797.37|1791.17|1797.52|1791.32|1797.37|1791.17|18
1654410090000|2022-06-05 06:21:30|1797.31|1791.11|1797.18|1790.98|1797.31|1791.11|1797.17|1790.97|4
1654410110000|2022-06-05 06:21:50|1797.17|1790.97|1797.17|1790.97|1797.28|1791.08|1797.15|1790.95|11
1654410120000|2022-06-05 06:22:00|1797.18|1790.98|1797.2|1791|1797.26|1791.06|1797.14|1790.94|11
1654410130000|2022-06-05 06:22:10|1797.23|1791.03|1797.03|1790.83|1797.26|1791.06|1796.97|1790.77|14
1654410140000|2022-06-05 06:22:20|1797.04|1790.84|1797.1|1790.9|1797.12|1790.92|1797.04|1790.84|9
1654410150000|2022-06-05 06:22:30|1797.08|1790.88|1797.08|1790.88|1797.11|1790.91|1797.02|1790.82|11
1654410160000|2022-06-05 06:22:40|1797.05|1790.85|1795.82|1789.62|1797.05|1790.85|1795.82|1789.62|22
1654410170000|2022-06-05 06:22:50|1795.84|1789.64|1795.28|1789.08|1795.85|1789.65|1795.22|1789.02|24
1654410180000|2022-06-05 06:23:00|1795.34|1789.14|1795.3|1789.1|1795.34|1789.14|1795.3|1789.1|7
1654410190000|2022-06-05 06:23:10|1795.28|1789.08|1795.3|1789.1|1795.31|1789.11|1795.28|1789.08|5
1654410200000|2022-06-05 06:23:20|1795.36|1789.16|1795.29|1789.09|1795.36|1789.16|1795.29|1789.09|15
1654410210000|2022-06-05 06:23:30|1795.28|1789.08|1795.27|1789.07|1795.28|1789.08|1795.27|1789.07|2
1654410220000|2022-06-05 06:23:40|1795.24|1789.04|1795.27|1789.07|1795.28|1789.08|1795.24|1789.04|8
1654410230000|2022-06-05 06:23:50|1795.3|1789.1|1795.37|1789.17|1795.39|1789.19|1795.3|1789.1|13
1654410240000|2022-06-05 06:24:00|1795.38|1789.18|1795.34|1789.14|1795.38|1789.18|1795.33|1789.13|7
1654410250000|2022-06-05 06:24:10|1795.37|1789.17|1796.04|1789.84|1796.04|1789.84|1795.37|1789.17|15
1654410260000|2022-06-05 06:24:20|1796.03|1789.83|1795.5|1789.3|1796.04|1789.84|1795.42|1789.22|20
1654410270000|2022-06-05 06:24:30|1795.46|1789.26|1795.43|1789.23|1795.5|1789.3|1795.42|1789.22|9
1654410280000|2022-06-05 06:24:40|1795.42|1789.22|1795.48|1789.28|1795.48|1789.28|1795.41|1789.21|10
1654410290000|2022-06-05 06:24:50|1795.26|1789.06|1795.31|1789.11|1795.31|1789.11|1795.16|1788.96|12
1654410300000|2022-06-05 06:25:00|1795.3|1789.1|1795.16|1788.96|1795.65|1789.45|1795.16|1788.96|23
1654410310000|2022-06-05 06:25:10|1795.17|1788.97|1795.55|1789.35|1795.55|1789.35|1795.16|1788.96|8
1654410320000|2022-06-05 06:25:20|1795.58|1789.38|1795.81|1789.61|1796.12|1789.92|1795.45|1789.25|19
1654410340000|2022-06-05 06:25:40|1795.84|1789.64|1795.84|1789.64|1795.84|1789.64|1795.84|1789.64|1
1654410350000|2022-06-05 06:25:50|1795.83|1789.63|1795.5|1789.3|1795.83|1789.63|1795.45|1789.25|13
1654410360000|2022-06-05 06:26:00|1795.49|1789.29|1796.35|1790.15|1796.69|1790.49|1795.49|1789.29|18
1654410370000|2022-06-05 06:26:10|1796.34|1790.14|1796.01|1789.81|1796.44|1790.24|1795.88|1789.68|17
1654410380000|2022-06-05 06:26:20|1796.02|1789.82|1796.43|1790.23|1796.86|1790.66|1795.99|1789.79|27
1654410390000|2022-06-05 06:26:30|1796.44|1790.24|1796.91|1790.71|1796.96|1790.76|1796.44|1790.24|10
1654410400000|2022-06-05 06:26:40|1796.92|1790.72|1796.51|1790.31|1796.92|1790.72|1796.5|1790.3|21
1654410410000|2022-06-05 06:26:50|1796.49|1790.29|1796.52|1790.32|1796.53|1790.33|1796.47|1790.27|16
1654410420000|2022-06-05 06:27:00|1796.54|1790.34|1796.86|1790.66|1796.92|1790.72|1796.5|1790.3|17
1654410430000|2022-06-05 06:27:10|1796.85|1790.65|1797.37|1791.17|1797.5|1791.3|1796.82|1790.62|19
1654410440000|2022-06-05 06:27:20|1797.32|1791.12|1797.4|1791.2|1797.4|1791.2|1797.32|1791.12|17
1654410450000|2022-06-05 06:27:30|1797.42|1791.22|1797.61|1791.41|1797.61|1791.41|1797.4|1791.2|10
1654410460000|2022-06-05 06:27:40|1797.6|1791.4|1797.59|1791.39|1797.6|1791.4|1797.55|1791.35|8
1654410470000|2022-06-05 06:27:50|1797.6|1791.4|1797.66|1791.46|1797.66|1791.46|1797.6|1791.4|19
1654410480000|2022-06-05 06:28:00|1797.64|1791.44|1797.64|1791.44|1797.66|1791.46|1797.53|1791.33|15
1654410490000|2022-06-05 06:28:10|1797.63|1791.43|1797.64|1791.44|1797.64|1791.44|1797.63|1791.43|2
1654410500000|2022-06-05 06:28:20|1797.65|1791.45|1797.61|1791.41|1797.65|1791.45|1797.5|1791.3|7
1654410510000|2022-06-05 06:28:30|1797.51|1791.31|1797.59|1791.39|1797.6|1791.4|1797.5|1791.3|10
1654410520000|2022-06-05 06:28:40|1797.58|1791.38|1797.65|1791.45|1797.65|1791.45|1797.58|1791.38|7
1654410530000|2022-06-05 06:28:50|1797.64|1791.44|1797.64|1791.44|1797.65|1791.45|1797.64|1791.44|3
1654410540000|2022-06-05 06:29:00|1797.63|1791.43|1797.83|1791.63|1797.84|1791.64|1797.62|1791.42|16
1654410550000|2022-06-05 06:29:10|1797.82|1791.62|1797.81|1791.61|1797.84|1791.64|1797.79|1791.59|9
1654410560000|2022-06-05 06:29:20|1797.82|1791.62|1797.74|1791.54|1797.83|1791.63|1797.71|1791.51|12
1654410570000|2022-06-05 06:29:30|1797.88|1791.68|1797.88|1791.68|1797.89|1791.69|1797.88|1791.68|5
1654410580000|2022-06-05 06:29:40|1797.87|1791.67|1797.86|1791.66|1797.87|1791.67|1797.85|1791.65|4
1654410590000|2022-06-05 06:29:50|1797.85|1791.65|1797.07|1790.87|1797.85|1791.65|1797.04|1790.84|14
1654410600000|2022-06-05 06:30:00|1797.11|1790.91|1796.54|1790.34|1797.11|1790.91|1796.54|1790.34|15
1654410610000|2022-06-05 06:30:10|1796.53|1790.33|1796.66|1790.46|1796.66|1790.46|1796.38|1790.18|13
1654410620000|2022-06-05 06:30:20|1796.65|1790.45|1796.21|1790.01|1797.46|1791.26|1796.21|1790.01|31
1654410630000|2022-06-05 06:30:30|1796.39|1790.19|1796.71|1790.51|1796.71|1790.51|1796.39|1790.19|25
1654410640000|2022-06-05 06:30:40|1796.7|1790.5|1796.1|1789.9|1796.7|1790.5|1796.1|1789.9|23
1654410650000|2022-06-05 06:30:50|1796.11|1789.91|1796.79|1790.59|1796.79|1790.59|1796.11|1789.91|14
1654410660000|2022-06-05 06:31:00|1796.8|1790.6|1796.34|1790.14|1796.8|1790.6|1795.71|1789.51|28
1654410670000|2022-06-05 06:31:10|1796.35|1790.15|1796.34|1790.14|1796.35|1790.15|1796.32|1790.12|11
1654410680000|2022-06-05 06:31:20|1796.33|1790.13|1796.32|1790.12|1796.35|1790.15|1796.31|1790.11|10
1654410690000|2022-06-05 06:31:30|1796.33|1790.13|1796.83|1790.63|1796.84|1790.64|1796.31|1790.11|16
1654410700000|2022-06-05 06:31:40|1796.8|1790.6|1795.94|1789.74|1796.84|1790.64|1795.91|1789.71|21
1654410710000|2022-06-05 06:31:50|1795.99|1789.79|1795.98|1789.78|1796.19|1789.99|1795.66|1789.46|18
1654410720000|2022-06-05 06:32:00|1795.95|1789.75|1795.97|1789.77|1796.01|1789.81|1795.95|1789.75|11
1654410730000|2022-06-05 06:32:10|1795.99|1789.79|1796.32|1790.12|1796.42|1790.22|1795.99|1789.79|26
1654410740000|2022-06-05 06:32:20|1796.33|1790.13|1796.32|1790.12|1796.35|1790.15|1796.25|1790.05|23
1654410750000|2022-06-05 06:32:30|1796.31|1790.11|1796.37|1790.17|1796.41|1790.21|1796.3|1790.1|22
1654410760000|2022-06-05 06:32:40|1796.36|1790.16|1796.72|1790.52|1796.72|1790.52|1796.36|1790.16|15
1654410770000|2022-06-05 06:32:50|1796.73|1790.53|1796.81|1790.61|1796.83|1790.63|1796.71|1790.51|18
1654410780000|2022-06-05 06:33:00|1796.82|1790.62|1796.75|1790.55|1796.87|1790.67|1796.69|1790.49|19
1654410790000|2022-06-05 06:33:10|1796.76|1790.56|1796.41|1790.21|1796.82|1790.62|1796.28|1790.08|24
1654410800000|2022-06-05 06:33:20|1796.43|1790.23|1796.7|1790.5|1796.72|1790.52|1796.41|1790.21|18
1654410810000|2022-06-05 06:33:30|1796.69|1790.49|1796.96|1790.76|1796.96|1790.76|1796.69|1790.49|16
1654410820000|2022-06-05 06:33:40|1796.93|1790.73|1796.97|1790.77|1796.98|1790.78|1796.93|1790.73|11
1654410830000|2022-06-05 06:33:50|1796.96|1790.76|1796.99|1790.79|1796.99|1790.79|1796.94|1790.74|11
1654410840000|2022-06-05 06:34:00|1797|1790.8|1796.82|1790.62|1797.01|1790.81|1796.82|1790.62|13
1654410850000|2022-06-05 06:34:10|1796.84|1790.64|1796.92|1790.72|1796.93|1790.73|1796.84|1790.64|18
1654410860000|2022-06-05 06:34:20|1796.83|1790.63|1796.88|1790.68|1796.95|1790.75|1796.83|1790.63|19
1654410870000|2022-06-05 06:34:30|1796.9|1790.7|1796.8|1790.6|1796.91|1790.71|1796.78|1790.58|14
1654410880000|2022-06-05 06:34:40|1796.79|1790.59|1796.82|1790.62|1796.82|1790.62|1796.78|1790.58|11
1654410890000|2022-06-05 06:34:50|1796.81|1790.61|1796.72|1790.52|1796.81|1790.61|1796.62|1790.42|16
1654410900000|2022-06-05 06:35:00|1796.73|1790.53|1796.7|1790.5|1796.74|1790.54|1796.65|1790.45|22
1654410910000|2022-06-05 06:35:10|1796.71|1790.51|1796.79|1790.59|1796.8|1790.6|1796.61|1790.41|15
1654410920000|2022-06-05 06:35:20|1796.83|1790.63|1796.84|1790.64|1796.86|1790.66|1796.81|1790.61|12
1654410930000|2022-06-05 06:35:30|1796.85|1790.65|1796.86|1790.66|1796.89|1790.69|1796.85|1790.65|8
1654410940000|2022-06-05 06:35:40|1796.87|1790.67|1796.84|1790.64|1796.89|1790.69|1796.84|1790.64|13
1654410950000|2022-06-05 06:35:50|1796.85|1790.65|1796.73|1790.53|1796.85|1790.65|1796.71|1790.51|9
1654410960000|2022-06-05 06:36:00|1796.75|1790.55|1796.87|1790.67|1796.88|1790.68|1796.74|1790.54|15
1654410970000|2022-06-05 06:36:10|1796.88|1790.68|1796.91|1790.71|1796.93|1790.73|1796.86|1790.66|15
1654410980000|2022-06-05 06:36:20|1796.92|1790.72|1797.01|1790.81|1797.01|1790.81|1796.88|1790.68|14
1654410990000|2022-06-05 06:36:30|1796.98|1790.78|1797.04|1790.84|1797.05|1790.85|1796.98|1790.78|21
1654411000000|2022-06-05 06:36:40|1797.06|1790.86|1797.73|1791.53|1797.73|1791.53|1797.05|1790.85|16
1654411010000|2022-06-05 06:36:50|1797.75|1791.55|1797.77|1791.57|1797.79|1791.59|1797.7|1791.5|21
1654411020000|2022-06-05 06:37:00|1797.78|1791.58|1797.82|1791.62|1797.83|1791.63|1797.77|1791.57|11
1654411030000|2022-06-05 06:37:10|1797.81|1791.61|1797.83|1791.63|1797.87|1791.67|1797.8|1791.6|19
1654411040000|2022-06-05 06:37:20|1797.84|1791.64|1797.45|1791.25|1797.85|1791.65|1797.45|1791.25|14
1654411050000|2022-06-05 06:37:30|1797.47|1791.27|1797.51|1791.31|1797.51|1791.31|1797.47|1791.27|15
1654411060000|2022-06-05 06:37:40|1797.52|1791.32|1797.58|1791.38|1797.59|1791.39|1797.49|1791.29|13
1654411070000|2022-06-05 06:37:50|1797.59|1791.39|1797.69|1791.49|1797.7|1791.5|1797.58|1791.38|14
1654411080000|2022-06-05 06:38:00|1797.68|1791.48|1797.43|1791.23|1797.68|1791.48|1797.41|1791.21|10
1654411090000|2022-06-05 06:38:10|1797.44|1791.24|1797.48|1791.28|1797.48|1791.28|1797.44|1791.24|5
1654411100000|2022-06-05 06:38:20|1797.5|1791.3|1797.52|1791.32|1797.52|1791.32|1797.46|1791.26|12
1654411110000|2022-06-05 06:38:30|1797.49|1791.29|1797.56|1791.36|1797.59|1791.39|1797.49|1791.29|15
1654411120000|2022-06-05 06:38:40|1797.57|1791.37|1797.59|1791.39|1797.59|1791.39|1797.57|1791.37|4
1654411130000|2022-06-05 06:38:50|1797.58|1791.38|1797.59|1791.39|1797.59|1791.39|1797.56|1791.36|9
1654411140000|2022-06-05 06:39:00|1797.61|1791.41|1797.65|1791.45|1797.65|1791.45|1797.6|1791.4|6
1654411150000|2022-06-05 06:39:10|1797.69|1791.49|1798.41|1792.21|1798.47|1792.27|1797.69|1791.49|21
1654411160000|2022-06-05 06:39:20|1798.44|1792.24|1798.55|1792.35|1798.59|1792.39|1798.43|1792.23|13
1654411170000|2022-06-05 06:39:30|1798.54|1792.34|1798.55|1792.35|1798.56|1792.36|1798.54|1792.34|8
1654411180000|2022-06-05 06:39:40|1798.56|1792.36|1798.84|1792.64|1798.84|1792.64|1798.55|1792.35|14
1654411190000|2022-06-05 06:39:50|1798.85|1792.65|1798.82|1792.62|1798.86|1792.66|1798.79|1792.59|14
1654411200000|2022-06-05 06:40:00|1798.84|1792.64|1798.96|1792.76|1798.98|1792.78|1798.84|1792.64|17
1654411210000|2022-06-05 06:40:10|1798.95|1792.75|1798.97|1792.77|1798.97|1792.77|1798.95|1792.75|4
1654411220000|2022-06-05 06:40:20|1798.96|1792.76|1798.94|1792.74|1798.97|1792.77|1798.94|1792.74|5
1654411230000|2022-06-05 06:40:30|1798.97|1792.77|1798.97|1792.77|1798.97|1792.77|1798.97|1792.77|1
1654411240000|2022-06-05 06:40:40|1798.98|1792.78|1799.02|1792.82|1799.03|1792.83|1798.96|1792.76|15
1654411250000|2022-06-05 06:40:50|1799.01|1792.81|1799.02|1792.82|1799.02|1792.82|1798.98|1792.78|11
1654411260000|2022-06-05 06:41:00|1799.05|1792.85|1798.99|1792.79|1799.05|1792.85|1798.87|1792.67|19
1654411270000|2022-06-05 06:41:10|1798.98|1792.78|1798.74|1792.54|1798.99|1792.79|1798.73|1792.53|12
1654411280000|2022-06-05 06:41:20|1798.73|1792.53|1798.89|1792.69|1798.89|1792.69|1798.73|1792.53|13
1654411290000|2022-06-05 06:41:30|1798.87|1792.67|1798.92|1792.72|1798.92|1792.72|1798.85|1792.65|8
1654411300000|2022-06-05 06:41:40|1798.89|1792.69|1798.89|1792.69|1798.92|1792.72|1798.84|1792.64|10
1654411310000|2022-06-05 06:41:50|1798.88|1792.68|1798.86|1792.66|1798.88|1792.68|1798.83|1792.63|8
1654411320000|2022-06-05 06:42:00|1798.87|1792.67|1798.87|1792.67|1798.9|1792.7|1798.86|1792.66|12
1654411330000|2022-06-05 06:42:10|1798.84|1792.64|1798.78|1792.58|1798.88|1792.68|1798.73|1792.53|26
1654411340000|2022-06-05 06:42:20|1798.79|1792.59|1798.81|1792.61|1798.86|1792.66|1798.77|1792.57|17
1654411350000|2022-06-05 06:42:30|1798.82|1792.62|1798.8|1792.6|1798.84|1792.64|1798.77|1792.57|11
1654411360000|2022-06-05 06:42:40|1798.78|1792.58|1798.83|1792.63|1798.86|1792.66|1798.77|1792.57|16
1654411370000|2022-06-05 06:42:50|1798.84|1792.64|1798.83|1792.63|1798.86|1792.66|1798.78|1792.58|20
1654411380000|2022-06-05 06:43:00|1798.82|1792.62|1798.86|1792.66|1798.86|1792.66|1798.79|1792.59|15
1654411390000|2022-06-05 06:43:10|1798.87|1792.67|1798.85|1792.65|1798.87|1792.67|1798.85|1792.65|7
1654411400000|2022-06-05 06:43:20|1798.87|1792.67|1798.87|1792.67|1798.89|1792.69|1798.86|1792.66|11
1654411410000|2022-06-05 06:43:30|1798.88|1792.68|1798.87|1792.67|1798.9|1792.7|1798.87|1792.67|7
1654411420000|2022-06-05 06:43:40|1798.88|1792.68|1798.89|1792.69|1798.89|1792.69|1798.81|1792.61|16
1654411430000|2022-06-05 06:43:50|1798.9|1792.7|1798.94|1792.74|1798.95|1792.75|1798.89|1792.69|12
1654411440000|2022-06-05 06:44:00|1798.91|1792.71|1798.91|1792.71|1798.95|1792.75|1798.84|1792.64|17
1654411450000|2022-06-05 06:44:10|1798.9|1792.7|1798.89|1792.69|1798.95|1792.75|1798.87|1792.67|17
1654411460000|2022-06-05 06:44:20|1798.87|1792.67|1798.88|1792.68|1798.9|1792.7|1798.87|1792.67|5
1654411470000|2022-06-05 06:44:30|1798.86|1792.66|1798.43|1792.23|1798.87|1792.67|1798.43|1792.23|21
1654411480000|2022-06-05 06:44:40|1798.41|1792.21|1798.46|1792.26|1798.46|1792.26|1798.39|1792.19|13
1654411490000|2022-06-05 06:44:50|1798.48|1792.28|1798.36|1792.16|1798.48|1792.28|1798.36|1792.16|11
1654411500000|2022-06-05 06:45:00|1798.37|1792.17|1798.4|1792.2|1798.44|1792.24|1798.36|1792.16|12
1654411510000|2022-06-05 06:45:10|1798.44|1792.24|1798.53|1792.33|1798.55|1792.35|1798.4|1792.2|18
1654411520000|2022-06-05 06:45:20|1798.54|1792.34|1798.53|1792.33|1798.54|1792.34|1798.53|1792.33|2
1654411530000|2022-06-05 06:45:30|1798.49|1792.29|1798.54|1792.34|1798.54|1792.34|1798.49|1792.29|10
1654411540000|2022-06-05 06:45:40|1798.44|1792.24|1797.71|1791.51|1798.44|1792.24|1797.7|1791.5|21
1654411550000|2022-06-05 06:45:50|1797.7|1791.5|1797.72|1791.52|1797.75|1791.55|1797.7|1791.5|16
1654411560000|2022-06-05 06:46:00|1797.73|1791.53|1797.71|1791.51|1797.76|1791.56|1797.69|1791.49|13
1654411570000|2022-06-05 06:46:10|1797.73|1791.53|1797.73|1791.53|1797.76|1791.56|1797.71|1791.51|15
1654411580000|2022-06-05 06:46:20|1797.74|1791.54|1796.59|1790.39|1797.76|1791.56|1796.59|1790.39|18
1654411590000|2022-06-05 06:46:30|1796.57|1790.37|1796.32|1790.12|1796.62|1790.42|1796.31|1790.11|27
1654411600000|2022-06-05 06:46:40|1796.33|1790.13|1796.46|1790.26|1796.49|1790.29|1796.32|1790.12|20
1654411610000|2022-06-05 06:46:50|1796.48|1790.28|1796.43|1790.23|1796.49|1790.29|1796.41|1790.21|19
1654411620000|2022-06-05 06:47:00|1796.42|1790.22|1796.58|1790.38|1796.61|1790.41|1796.41|1790.21|23
1654411630000|2022-06-05 06:47:10|1796.57|1790.37|1796.38|1790.18|1796.6|1790.4|1796.34|1790.14|16
1654411640000|2022-06-05 06:47:20|1796.36|1790.16|1796.4|1790.2|1796.4|1790.2|1796.33|1790.13|10
1654411650000|2022-06-05 06:47:30|1796.36|1790.16|1796.41|1790.21|1796.44|1790.24|1796.2|1790|15
1654411660000|2022-06-05 06:47:40|1796.42|1790.22|1796.32|1790.12|1796.42|1790.22|1796.25|1790.05|18
1654411670000|2022-06-05 06:47:50|1796.35|1790.15|1796.35|1790.15|1796.35|1790.15|1796.35|1790.15|1
1654411680000|2022-06-05 06:48:00|1796.34|1790.14|1796.29|1790.09|1796.35|1790.15|1796.29|1790.09|6
1654411690000|2022-06-05 06:48:10|1796.24|1790.04|1796.53|1790.33|1796.59|1790.39|1796.21|1790.01|14
1654411700000|2022-06-05 06:48:20|1796.54|1790.34|1796.34|1790.14|1796.57|1790.37|1796.31|1790.11|15
1654411710000|2022-06-05 06:48:30|1796.35|1790.15|1796.13|1789.93|1796.38|1790.18|1796.12|1789.92|11
1654411720000|2022-06-05 06:48:40|1796.12|1789.92|1796.19|1789.99|1796.19|1789.99|1796.12|1789.92|15
1654411730000|2022-06-05 06:48:50|1796.18|1789.98|1796.04|1789.84|1796.21|1790.01|1796.03|1789.83|22
1654411740000|2022-06-05 06:49:00|1796.06|1789.86|1796.05|1789.85|1796.06|1789.86|1795.99|1789.79|12
1654411750000|2022-06-05 06:49:10|1796.02|1789.82|1796.02|1789.82|1796.03|1789.83|1796|1789.8|6
1654411760000|2022-06-05 06:49:20|1796.03|1789.83|1796.08|1789.88|1796.09|1789.89|1796.03|1789.83|8
1654411770000|2022-06-05 06:49:30|1796.07|1789.87|1796.11|1789.91|1796.14|1789.94|1796.04|1789.84|17
1654411780000|2022-06-05 06:49:40|1796.07|1789.87|1796.04|1789.84|1796.07|1789.87|1796.03|1789.83|3
1654411790000|2022-06-05 06:49:50|1796.03|1789.83|1796.03|1789.83|1796.08|1789.88|1796.02|1789.82|8
1654411800000|2022-06-05 06:50:00|1796.04|1789.84|1795.35|1789.15|1796.04|1789.84|1795.3|1789.1|13
1654411810000|2022-06-05 06:50:10|1795.37|1789.17|1795.31|1789.11|1795.38|1789.18|1795.23|1789.03|17
1654411820000|2022-06-05 06:50:20|1795.32|1789.12|1795.09|1788.89|1795.38|1789.18|1795.07|1788.87|18
1654411830000|2022-06-05 06:50:30|1795.1|1788.9|1795.06|1788.86|1795.1|1788.9|1795.04|1788.84|10
1654411840000|2022-06-05 06:50:40|1795.07|1788.87|1795.15|1788.95|1795.2|1789|1795.05|1788.85|12
1654411850000|2022-06-05 06:50:50|1795.13|1788.93|1795.09|1788.89|1795.14|1788.94|1795.07|1788.87|16
1654411860000|2022-06-05 06:51:00|1795.07|1788.87|1794.67|1788.47|1795.08|1788.88|1794.67|1788.47|13
1654411870000|2022-06-05 06:51:10|1794.68|1788.48|1794.73|1788.53|1794.77|1788.57|1794.68|1788.48|18
1654411880000|2022-06-05 06:51:20|1794.71|1788.51|1794.73|1788.53|1794.74|1788.54|1794.68|1788.48|14
1654411890000|2022-06-05 06:51:30|1794.74|1788.54|1795.04|1788.84|1795.04|1788.84|1794.72|1788.52|16
1654411900000|2022-06-05 06:51:40|1795.03|1788.83|1795|1788.8|1795.04|1788.84|1794.99|1788.79|4
1654411910000|2022-06-05 06:51:50|1795.01|1788.81|1794.97|1788.77|1795.02|1788.82|1794.95|1788.75|18
1654411920000|2022-06-05 06:52:00|1794.98|1788.78|1795.05|1788.85|1795.05|1788.85|1794.96|1788.76|10
1654411930000|2022-06-05 06:52:10|1795.06|1788.86|1795.06|1788.86|1795.06|1788.86|1795.05|1788.85|5
1654411940000|2022-06-05 06:52:20|1795.07|1788.87|1795.07|1788.87|1795.08|1788.88|1795|1788.8|14
1654411950000|2022-06-05 06:52:30|1795.08|1788.88|1795.02|1788.82|1795.08|1788.88|1794.99|1788.79|14
1654411960000|2022-06-05 06:52:40|1795.05|1788.85|1794.41|1788.21|1795.06|1788.86|1794.32|1788.12|22
1654411970000|2022-06-05 06:52:50|1794.4|1788.2|1794.45|1788.25|1794.45|1788.25|1794.32|1788.12|15
1654411980000|2022-06-05 06:53:00|1794.46|1788.26|1794.46|1788.26|1794.46|1788.26|1794.46|1788.26|1
1654411990000|2022-06-05 06:53:10|1794.47|1788.27|1794.46|1788.26|1794.47|1788.27|1794.46|1788.26|2
1654412000000|2022-06-05 06:53:20|1794.4|1788.2|1794.43|1788.23|1794.43|1788.23|1794.4|1788.2|15
1654412010000|2022-06-05 06:53:30|1794.41|1788.21|1794.41|1788.21|1794.41|1788.21|1794.41|1788.21|1
1654412020000|2022-06-05 06:53:40|1794.37|1788.17|1794.13|1787.93|1794.37|1788.17|1794.13|1787.93|10
1654412030000|2022-06-05 06:53:50|1794.12|1787.92|1794.11|1787.91|1794.13|1787.93|1794.09|1787.89|9
1654412040000|2022-06-05 06:54:00|1794.1|1787.9|1794.39|1788.19|1794.4|1788.2|1794.1|1787.9|16
1654412050000|2022-06-05 06:54:10|1794.41|1788.21|1794.99|1788.79|1795.01|1788.81|1794.41|1788.21|17
1654412060000|2022-06-05 06:54:20|1795|1788.8|1794.56|1788.36|1795|1788.8|1794.52|1788.32|14
1654412070000|2022-06-05 06:54:30|1794.6|1788.4|1794.6|1788.4|1794.63|1788.43|1794.54|1788.34|19
1654412080000|2022-06-05 06:54:40|1794.58|1788.38|1794.57|1788.37|1794.63|1788.43|1794.55|1788.35|18
1654412090000|2022-06-05 06:54:50|1794.59|1788.39|1794.62|1788.42|1794.65|1788.45|1794.59|1788.39|12
1654412100000|2022-06-05 06:55:00|1794.59|1788.39|1794.57|1788.37|1794.6|1788.4|1794.56|1788.36|11
1654412110000|2022-06-05 06:55:10|1794.56|1788.36|1794.44|1788.24|1794.61|1788.41|1794.42|1788.22|21
1654412120000|2022-06-05 06:55:20|1794.45|1788.25|1794.51|1788.31|1794.52|1788.32|1794.45|1788.25|6
1654412130000|2022-06-05 06:55:30|1794.54|1788.34|1794.6|1788.4|1794.6|1788.4|1794.51|1788.31|11
1654412140000|2022-06-05 06:55:40|1794.59|1788.39|1794.69|1788.49|1794.69|1788.49|1794.57|1788.37|13
1654412150000|2022-06-05 06:55:50|1794.7|1788.5|1794.69|1788.49|1794.7|1788.5|1794.67|1788.47|7
1654412160000|2022-06-05 06:56:00|1794.7|1788.5|1794.69|1788.49|1794.7|1788.5|1794.68|1788.48|7
1654412170000|2022-06-05 06:56:10|1794.68|1788.48|1794.7|1788.5|1794.71|1788.51|1794.68|1788.48|10
1654412180000|2022-06-05 06:56:20|1794.71|1788.51|1794.72|1788.52|1794.72|1788.52|1794.7|1788.5|4
1654412190000|2022-06-05 06:56:30|1794.69|1788.49|1794.69|1788.49|1794.71|1788.51|1794.69|1788.49|6
1654412200000|2022-06-05 06:56:40|1794.7|1788.5|1794.67|1788.47|1794.7|1788.5|1794.67|1788.47|8
1654412210000|2022-06-05 06:56:50|1794.6|1788.4|1794.69|1788.49|1794.7|1788.5|1794.59|1788.39|14
1654412220000|2022-06-05 06:57:00|1794.68|1788.48|1794.69|1788.49|1794.7|1788.5|1794.68|1788.48|9
1654412230000|2022-06-05 06:57:10|1794.7|1788.5|1794.7|1788.5|1794.7|1788.5|1794.69|1788.49|9
1654412240000|2022-06-05 06:57:20|1794.69|1788.49|1794.7|1788.5|1794.7|1788.5|1794.69|1788.49|2
1654412250000|2022-06-05 06:57:30|1794.69|1788.49|1794.52|1788.32|1794.69|1788.49|1794.5|1788.3|13
1654412260000|2022-06-05 06:57:40|1794.51|1788.31|1794.52|1788.32|1794.52|1788.32|1794.5|1788.3|6
1654412270000|2022-06-05 06:57:50|1794.53|1788.33|1794.52|1788.32|1794.53|1788.33|1794.52|1788.32|2
1654412280000|2022-06-05 06:58:00|1794.53|1788.33|1795.31|1789.11|1795.31|1789.11|1794.52|1788.32|15
1654412290000|2022-06-05 06:58:10|1795.27|1789.07|1794.91|1788.71|1795.27|1789.07|1794.77|1788.57|23
1654412300000|2022-06-05 06:58:20|1794.92|1788.72|1794.78|1788.58|1794.93|1788.73|1794.73|1788.53|14
1654412310000|2022-06-05 06:58:30|1794.76|1788.56|1794.71|1788.51|1794.78|1788.58|1794.69|1788.49|14
1654412320000|2022-06-05 06:58:40|1794.47|1788.27|1794.05|1787.85|1794.47|1788.27|1794.05|1787.85|14
1654412330000|2022-06-05 06:58:50|1794.08|1787.88|1794.09|1787.89|1794.09|1787.89|1794.08|1787.88|2
1654412340000|2022-06-05 06:59:00|1794.08|1787.88|1794.06|1787.86|1794.08|1787.88|1794.01|1787.81|11
1654412350000|2022-06-05 06:59:10|1794.07|1787.87|1794.04|1787.84|1794.07|1787.87|1794.04|1787.84|5
1654412360000|2022-06-05 06:59:20|1794.03|1787.83|1794|1787.8|1794.03|1787.83|1794|1787.8|6
1654412370000|2022-06-05 06:59:30|1794.02|1787.82|1794.02|1787.82|1794.02|1787.82|1794.02|1787.82|1
1654412380000|2022-06-05 06:59:40|1794.01|1787.81|1793.48|1787.28|1794.02|1787.82|1793.45|1787.25|21
1654412390000|2022-06-05 06:59:50|1793.49|1787.29|1793.47|1787.27|1793.49|1787.29|1793.47|1787.27|9
1654412400000|2022-06-05 07:00:00|1793.46|1787.26|1792.93|1786.73|1793.46|1787.26|1792.92|1786.72|12
1654412410000|2022-06-05 07:00:10|1792.95|1786.75|1792.92|1786.72|1792.97|1786.77|1792.91|1786.71|14
1654412420000|2022-06-05 07:00:20|1792.93|1786.73|1792.72|1786.52|1792.93|1786.73|1792.72|1786.52|15
1654412430000|2022-06-05 07:00:30|1792.73|1786.53|1792.75|1786.55|1792.79|1786.59|1792.72|1786.52|19
1654412440000|2022-06-05 07:00:40|1792.76|1786.56|1792.91|1786.71|1793.16|1786.96|1792.75|1786.55|21
1654412450000|2022-06-05 07:00:50|1792.92|1786.72|1792.92|1786.72|1792.95|1786.75|1792.88|1786.68|18
1654412460000|2022-06-05 07:01:00|1792.86|1786.66|1792.66|1786.46|1792.86|1786.66|1792.63|1786.43|23
1654412470000|2022-06-05 07:01:10|1792.67|1786.47|1792.37|1786.17|1792.67|1786.47|1792.37|1786.17|14
1654412480000|2022-06-05 07:01:20|1792.36|1786.16|1791.57|1785.37|1792.37|1786.17|1791.54|1785.34|12
1654412490000|2022-06-05 07:01:30|1791.55|1785.35|1791.6|1785.4|1791.64|1785.44|1791.55|1785.35|25
1654412500000|2022-06-05 07:01:40|1791.58|1785.38|1791.57|1785.37|1791.58|1785.38|1791.53|1785.33|13
1654412510000|2022-06-05 07:01:50|1791.56|1785.36|1791.63|1785.43|1791.67|1785.47|1791.56|1785.36|19
1654412520000|2022-06-05 07:02:00|1791.64|1785.44|1791.64|1785.44|1791.65|1785.45|1791.59|1785.39|9
1654412530000|2022-06-05 07:02:10|1791.58|1785.38|1791.46|1785.26|1791.63|1785.43|1791.44|1785.24|11
1654412540000|2022-06-05 07:02:20|1791.47|1785.27|1791.5|1785.3|1791.5|1785.3|1791.46|1785.26|5
1654412550000|2022-06-05 07:02:30|1791.51|1785.31|1791.91|1785.71|1791.91|1785.71|1791.51|1785.31|6
1654412560000|2022-06-05 07:02:40|1791.94|1785.74|1791.87|1785.67|1791.95|1785.75|1791.85|1785.65|22
1654412570000|2022-06-05 07:02:50|1791.88|1785.68|1791.93|1785.73|1791.93|1785.73|1791.88|1785.68|16
1654412580000|2022-06-05 07:03:00|1791.91|1785.71|1792.09|1785.89|1792.14|1785.94|1791.91|1785.71|18
1654412590000|2022-06-05 07:03:10|1792.13|1785.93|1792.12|1785.92|1792.2|1786|1792.09|1785.89|14
1654412600000|2022-06-05 07:03:20|1792.14|1785.94|1792.14|1785.94|1792.16|1785.96|1792.08|1785.88|26
1654412610000|2022-06-05 07:03:30|1792.15|1785.95|1792.1|1785.9|1792.15|1785.95|1792.06|1785.86|14
1654412620000|2022-06-05 07:03:40|1792.08|1785.88|1792.12|1785.92|1792.15|1785.95|1792.08|1785.88|7
1654412630000|2022-06-05 07:03:50|1792.21|1786.01|1792.18|1785.98|1792.21|1786.01|1792.18|1785.98|5
1654412640000|2022-06-05 07:04:00|1792.19|1785.99|1792.15|1785.95|1792.2|1786|1792.13|1785.93|14
1654412650000|2022-06-05 07:04:10|1792.16|1785.96|1792.2|1786|1792.2|1786|1792.16|1785.96|6
1654412660000|2022-06-05 07:04:20|1792.19|1785.99|1792.17|1785.97|1792.2|1786|1792.17|1785.97|4
1654412670000|2022-06-05 07:04:30|1792.16|1785.96|1791.92|1785.72|1792.16|1785.96|1791.92|1785.72|15
1654412680000|2022-06-05 07:04:40|1791.91|1785.71|1791.57|1785.37|1791.92|1785.72|1791.51|1785.31|12
1654412690000|2022-06-05 07:04:50|1791.56|1785.36|1791.64|1785.44|1791.67|1785.47|1791.54|1785.34|19
1654412700000|2022-06-05 07:05:00|1791.65|1785.45|1791.63|1785.43|1791.66|1785.46|1791.61|1785.41|7
1654412710000|2022-06-05 07:05:10|1791.64|1785.44|1791.65|1785.45|1791.66|1785.46|1791.61|1785.41|7
1654412720000|2022-06-05 07:05:20|1791.63|1785.43|1791.69|1785.49|1791.71|1785.51|1791.63|1785.43|11
1654412730000|2022-06-05 07:05:30|1791.7|1785.5|1792.35|1786.15|1792.35|1786.15|1791.7|1785.5|16
1654412740000|2022-06-05 07:05:40|1792.4|1786.2|1792.42|1786.22|1792.46|1786.26|1792.4|1786.2|10
1654412750000|2022-06-05 07:05:50|1792.47|1786.27|1792.72|1786.52|1792.72|1786.52|1792.47|1786.27|14
1654412760000|2022-06-05 07:06:00|1792.68|1786.48|1792.55|1786.35|1792.68|1786.48|1792.51|1786.31|16
1654412770000|2022-06-05 07:06:10|1792.57|1786.37|1792.61|1786.41|1792.61|1786.41|1792.57|1786.37|7
1654412780000|2022-06-05 07:06:20|1792.57|1786.37|1792.51|1786.31|1792.6|1786.4|1792.45|1786.25|16
1654412790000|2022-06-05 07:06:30|1792.53|1786.33|1792.49|1786.29|1792.55|1786.35|1792.49|1786.29|9
1654412800000|2022-06-05 07:06:40|1792.51|1786.31|1792.65|1786.45|1792.65|1786.45|1792.5|1786.3|14
1654412810000|2022-06-05 07:06:50|1792.64|1786.44|1792.56|1786.36|1792.65|1786.45|1792.52|1786.32|11
1654412820000|2022-06-05 07:07:00|1792.53|1786.33|1792.58|1786.38|1792.61|1786.41|1792.53|1786.33|16
1654412830000|2022-06-05 07:07:10|1792.59|1786.39|1792.58|1786.38|1792.61|1786.41|1792.57|1786.37|8
1654412840000|2022-06-05 07:07:20|1792.57|1786.37|1792.47|1786.27|1792.57|1786.37|1792.47|1786.27|5
1654412850000|2022-06-05 07:07:30|1792.49|1786.29|1792.5|1786.3|1792.5|1786.3|1792.49|1786.29|2
1654412860000|2022-06-05 07:07:40|1792.49|1786.29|1792.5|1786.3|1792.51|1786.31|1792.48|1786.28|6
1654412870000|2022-06-05 07:07:50|1792.49|1786.29|1792.5|1786.3|1792.5|1786.3|1792.49|1786.29|2
1654412880000|2022-06-05 07:08:00|1792.51|1786.31|1792.51|1786.31|1792.52|1786.32|1792.51|1786.31|3
1654412890000|2022-06-05 07:08:10|1792.52|1786.32|1792.58|1786.38|1792.6|1786.4|1792.52|1786.32|12
1654412900000|2022-06-05 07:08:20|1792.57|1786.37|1792.71|1786.51|1792.73|1786.53|1792.56|1786.36|17
1654412910000|2022-06-05 07:08:30|1792.72|1786.52|1793.04|1786.84|1793.04|1786.84|1792.72|1786.52|14
1654412920000|2022-06-05 07:08:40|1793.03|1786.83|1793.04|1786.84|1793.08|1786.88|1793.03|1786.83|7
1654412930000|2022-06-05 07:08:50|1793.05|1786.85|1793.1|1786.9|1793.14|1786.94|1793.05|1786.85|8
1654412940000|2022-06-05 07:09:00|1793.11|1786.91|1793.27|1787.07|1793.3|1787.1|1793.11|1786.91|10
1654412950000|2022-06-05 07:09:10|1793.28|1787.08|1793.87|1787.67|1793.88|1787.68|1793.28|1787.08|20
1654412960000|2022-06-05 07:09:20|1793.86|1787.66|1793.88|1787.68|1793.88|1787.68|1793.86|1787.66|8
1654412970000|2022-06-05 07:09:30|1793.91|1787.71|1793.89|1787.69|1793.92|1787.72|1793.89|1787.69|5
1654412980000|2022-06-05 07:09:40|1793.85|1787.65|1794.37|1788.17|1794.42|1788.22|1793.85|1787.65|25
1654412990000|2022-06-05 07:09:50|1794.39|1788.19|1794.3|1788.1|1794.42|1788.22|1794.25|1788.05|19
1654413000000|2022-06-05 07:10:00|1794.27|1788.07|1794.56|1788.36|1794.61|1788.41|1794.25|1788.05|12
1654413010000|2022-06-05 07:10:10|1794.61|1788.41|1794.44|1788.24|1794.61|1788.41|1794.39|1788.19|19
1654413020000|2022-06-05 07:10:20|1794.42|1788.22|1794.43|1788.23|1794.44|1788.24|1794.41|1788.21|11
1654413030000|2022-06-05 07:10:30|1794.42|1788.22|1794.95|1788.75|1794.95|1788.75|1794.42|1788.22|16
1654413040000|2022-06-05 07:10:40|1794.96|1788.76|1795.51|1789.31|1795.51|1789.31|1794.9|1788.7|7
1654413050000|2022-06-05 07:10:50|1795.5|1789.3|1795.52|1789.32|1795.52|1789.32|1795.5|1789.3|2
1654413060000|2022-06-05 07:11:00|1795.51|1789.31|1795.51|1789.31|1795.52|1789.32|1795.51|1789.31|3
1654413070000|2022-06-05 07:11:10|1795.53|1789.33|1795.35|1789.15|1795.54|1789.34|1795.35|1789.15|10
1654413080000|2022-06-05 07:11:20|1795.36|1789.16|1795.21|1789.01|1795.39|1789.19|1795.11|1788.91|15
1654413090000|2022-06-05 07:11:30|1795.2|1789|1795.08|1788.88|1795.2|1789|1795.08|1788.88|10
1654413100000|2022-06-05 07:11:40|1795.06|1788.86|1795.06|1788.86|1795.1|1788.9|1795.06|1788.86|6
1654413110000|2022-06-05 07:11:50|1795.07|1788.87|1795.06|1788.86|1795.11|1788.91|1795.06|1788.86|12
1654413120000|2022-06-05 07:12:00|1795.07|1788.87|1795.09|1788.89|1795.11|1788.91|1795.05|1788.85|15
1654413130000|2022-06-05 07:12:10|1795.1|1788.9|1795.49|1789.29|1795.49|1789.29|1795.08|1788.88|12
1654413140000|2022-06-05 07:12:20|1795.47|1789.27|1795.53|1789.33|1795.53|1789.33|1795.47|1789.27|8
1654413150000|2022-06-05 07:12:30|1795.5|1789.3|1795.66|1789.46|1795.67|1789.47|1795.5|1789.3|9
1654413160000|2022-06-05 07:12:40|1795.67|1789.47|1795.71|1789.51|1795.73|1789.53|1795.67|1789.47|7
1654413170000|2022-06-05 07:12:50|1795.74|1789.54|1795.71|1789.51|1795.79|1789.59|1795.63|1789.43|14
1654413180000|2022-06-05 07:13:00|1795.69|1789.49|1795.75|1789.55|1795.79|1789.59|1795.66|1789.46|18
1654413190000|2022-06-05 07:13:10|1795.76|1789.56|1795.91|1789.71|1795.91|1789.71|1795.76|1789.56|5
1654413200000|2022-06-05 07:13:20|1795.89|1789.69|1796.16|1789.96|1796.16|1789.96|1795.89|1789.69|5
1654413210000|2022-06-05 07:13:30|1796.18|1789.98|1796.08|1789.88|1796.2|1790|1795.99|1789.79|13
1654413220000|2022-06-05 07:13:40|1796.06|1789.86|1796.17|1789.97|1796.19|1789.99|1796.06|1789.86|15
1654413230000|2022-06-05 07:13:50|1796.18|1789.98|1796.12|1789.92|1796.23|1790.03|1796.06|1789.86|16
1654413240000|2022-06-05 07:14:00|1796.1|1789.9|1796.16|1789.96|1796.21|1790.01|1796.07|1789.87|20
1654413250000|2022-06-05 07:14:10|1796.19|1789.99|1796.18|1789.98|1796.22|1790.02|1796.16|1789.96|10
1654413260000|2022-06-05 07:14:20|1796.19|1789.99|1796.17|1789.97|1796.22|1790.02|1796.16|1789.96|12
1654413270000|2022-06-05 07:14:30|1796.18|1789.98|1796.15|1789.95|1796.22|1790.02|1796.11|1789.91|17
1654413280000|2022-06-05 07:14:40|1796.17|1789.97|1795.09|1788.89|1796.17|1789.97|1795.08|1788.88|28
1654413290000|2022-06-05 07:14:50|1795.05|1788.85|1795.09|1788.89|1795.14|1788.94|1795.03|1788.83|18
1654413300000|2022-06-05 07:15:00|1795.15|1788.95|1795.16|1788.96|1795.23|1789.03|1795.12|1788.92|19
1654413310000|2022-06-05 07:15:10|1795.17|1788.97|1795.21|1789.01|1795.22|1789.02|1795.17|1788.97|17
1654413320000|2022-06-05 07:15:20|1795.2|1789|1795.2|1789|1795.21|1789.01|1795.19|1788.99|13
1654413330000|2022-06-05 07:15:30|1795.13|1788.93|1795.15|1788.95|1795.15|1788.95|1795.11|1788.91|12
1654413340000|2022-06-05 07:15:40|1795.16|1788.96|1795.24|1789.04|1795.25|1789.05|1795.12|1788.92|21
1654413350000|2022-06-05 07:15:50|1795.25|1789.05|1795.23|1789.03|1795.32|1789.12|1795.21|1789.01|22
1654413360000|2022-06-05 07:16:00|1795.24|1789.04|1795.33|1789.13|1795.37|1789.17|1795.22|1789.02|19
1654413370000|2022-06-05 07:16:10|1795.34|1789.14|1795.35|1789.15|1795.35|1789.15|1795.27|1789.07|18
1654413380000|2022-06-05 07:16:20|1795.36|1789.16|1795.39|1789.19|1795.4|1789.2|1795.34|1789.14|12
1654413390000|2022-06-05 07:16:30|1795.38|1789.18|1795.39|1789.19|1795.4|1789.2|1795.37|1789.17|4
1654413400000|2022-06-05 07:16:40|1795.4|1789.2|1795.38|1789.18|1795.4|1789.2|1795.37|1789.17|16
1654413410000|2022-06-05 07:16:50|1795.39|1789.19|1795.29|1789.09|1795.4|1789.2|1795.28|1789.08|17
1654413420000|2022-06-05 07:17:00|1795.31|1789.11|1795.29|1789.09|1795.34|1789.14|1795.27|1789.07|16
1654413430000|2022-06-05 07:17:10|1795.31|1789.11|1795.1|1788.9|1795.32|1789.12|1795.09|1788.89|20
1654413440000|2022-06-05 07:17:20|1795.09|1788.89|1794.99|1788.79|1795.17|1788.97|1794.99|1788.79|22
1654413450000|2022-06-05 07:17:30|1794.96|1788.76|1794.81|1788.61|1794.96|1788.76|1794.74|1788.54|22
1654413460000|2022-06-05 07:17:40|1794.8|1788.6|1794.94|1788.74|1794.94|1788.74|1794.78|1788.58|15
1654413470000|2022-06-05 07:17:50|1794.89|1788.69|1794.83|1788.63|1794.94|1788.74|1794.82|1788.62|11
1654413480000|2022-06-05 07:18:00|1794.84|1788.64|1794.89|1788.69|1794.89|1788.69|1794.84|1788.64|8
1654413490000|2022-06-05 07:18:10|1794.86|1788.66|1794.82|1788.62|1794.88|1788.68|1794.82|1788.62|9
1654413500000|2022-06-05 07:18:20|1794.81|1788.61|1794.84|1788.64|1794.84|1788.64|1794.8|1788.6|15
1654413510000|2022-06-05 07:18:30|1794.82|1788.62|1794.82|1788.62|1794.86|1788.66|1794.82|1788.62|9
1654413520000|2022-06-05 07:18:40|1794.73|1788.53|1794.27|1788.07|1794.73|1788.53|1794.26|1788.06|25
1654413530000|2022-06-05 07:18:50|1794.26|1788.06|1794.22|1788.02|1794.26|1788.06|1794.18|1787.98|27
1654413540000|2022-06-05 07:19:00|1794.19|1787.99|1794.15|1787.95|1794.22|1788.02|1794.07|1787.87|23
1654413550000|2022-06-05 07:19:10|1794.13|1787.93|1794.08|1787.88|1794.13|1787.93|1794.06|1787.86|20
1654413560000|2022-06-05 07:19:20|1794.09|1787.89|1794.09|1787.89|1794.18|1787.98|1794.07|1787.87|18
1654413570000|2022-06-05 07:19:30|1794.12|1787.92|1793.84|1787.64|1794.14|1787.94|1793.81|1787.61|21
1654413580000|2022-06-05 07:19:40|1793.78|1787.58|1793.59|1787.39|1793.78|1787.58|1793.59|1787.39|26
1654413590000|2022-06-05 07:19:50|1793.56|1787.36|1793|1786.8|1793.58|1787.38|1792.97|1786.77|23
1654413600000|2022-06-05 07:20:00|1792.99|1786.79|1793.3|1787.1|1793.45|1787.25|1792.99|1786.79|22
1654413610000|2022-06-05 07:20:10|1793.31|1787.11|1793.32|1787.12|1793.32|1787.12|1793.29|1787.09|8
1654413620000|2022-06-05 07:20:20|1793.3|1787.1|1793.37|1787.17|1793.38|1787.18|1793.29|1787.09|13
1654413630000|2022-06-05 07:20:30|1793.36|1787.16|1793.17|1786.97|1793.36|1787.16|1793.11|1786.91|19
1654413640000|2022-06-05 07:20:40|1793.16|1786.96|1793.12|1786.92|1793.16|1786.96|1792.89|1786.69|21
1654413650000|2022-06-05 07:20:50|1793.11|1786.91|1792.97|1786.77|1793.11|1786.91|1792.97|1786.77|10
1654413660000|2022-06-05 07:21:00|1792.98|1786.78|1793.14|1786.94|1793.2|1787|1792.98|1786.78|9
1654413670000|2022-06-05 07:21:10|1793.13|1786.93|1792.93|1786.73|1793.16|1786.96|1792.92|1786.72|10
1654413680000|2022-06-05 07:21:20|1792.92|1786.72|1793.01|1786.81|1793.01|1786.81|1792.92|1786.72|14
1654413690000|2022-06-05 07:21:30|1793|1786.8|1793.15|1786.95|1793.17|1786.97|1793|1786.8|14
1654413700000|2022-06-05 07:21:40|1793.06|1786.86|1793.09|1786.89|1793.09|1786.89|1793.04|1786.84|12
1654413710000|2022-06-05 07:21:50|1793.08|1786.88|1793.06|1786.86|1793.11|1786.91|1793.06|1786.86|7
1654413720000|2022-06-05 07:22:00|1793.09|1786.89|1793.16|1786.96|1793.16|1786.96|1793.03|1786.83|9
1654413730000|2022-06-05 07:22:10|1793.14|1786.94|1793.16|1786.96|1793.17|1786.97|1793.11|1786.91|11
1654413740000|2022-06-05 07:22:20|1793.15|1786.95|1793.85|1787.65|1793.85|1787.65|1793.09|1786.89|19
1654413750000|2022-06-05 07:22:30|1793.86|1787.66|1793.72|1787.52|1793.87|1787.67|1793.7|1787.5|17
1654413760000|2022-06-05 07:22:40|1793.84|1787.64|1794.02|1787.82|1794.02|1787.82|1793.84|1787.64|17
1654413770000|2022-06-05 07:22:50|1794.01|1787.81|1793.82|1787.62|1794.01|1787.81|1793.82|1787.62|13
1654413780000|2022-06-05 07:23:00|1793.83|1787.63|1793.92|1787.72|1793.92|1787.72|1793.83|1787.63|16
1654413790000|2022-06-05 07:23:10|1793.96|1787.76|1793.94|1787.74|1793.96|1787.76|1793.92|1787.72|15
1654413800000|2022-06-05 07:23:20|1793.96|1787.76|1794.01|1787.81|1794.03|1787.83|1793.93|1787.73|11
1654413810000|2022-06-05 07:23:30|1794.02|1787.82|1794.19|1787.99|1794.22|1788.02|1794.02|1787.82|17
1654413820000|2022-06-05 07:23:40|1794.22|1788.02|1794.17|1787.97|1794.22|1788.02|1794.16|1787.96|8
1654413830000|2022-06-05 07:23:50|1794.27|1788.07|1794.76|1788.56|1794.85|1788.65|1794.27|1788.07|13
1654413840000|2022-06-05 07:24:00|1794.74|1788.54|1794.78|1788.58|1794.79|1788.59|1794.64|1788.44|13
1654413850000|2022-06-05 07:24:10|1794.75|1788.55|1794.8|1788.6|1794.83|1788.63|1794.75|1788.55|20
1654413860000|2022-06-05 07:24:20|1794.82|1788.62|1795.1|1788.9|1795.11|1788.91|1794.81|1788.61|27
1654413870000|2022-06-05 07:24:30|1795.07|1788.87|1795.06|1788.86|1795.27|1789.07|1795.05|1788.85|19
1654413880000|2022-06-05 07:24:40|1795.05|1788.85|1795.37|1789.17|1795.39|1789.19|1795.05|1788.85|16
1654413890000|2022-06-05 07:24:50|1795.36|1789.16|1795.48|1789.28|1795.54|1789.34|1795.36|1789.16|25
1654413900000|2022-06-05 07:25:00|1795.49|1789.29|1796.13|1789.93|1796.15|1789.95|1795.49|1789.29|16
1654413910000|2022-06-05 07:25:10|1796.15|1789.95|1796.01|1789.81|1796.17|1789.97|1796.01|1789.81|17
1654413920000|2022-06-05 07:25:20|1795.99|1789.79|1796.21|1790.01|1796.23|1790.03|1795.99|1789.79|19
1654413930000|2022-06-05 07:25:30|1796.23|1790.03|1796.39|1790.19|1796.39|1790.19|1796.23|1790.03|11
1654413940000|2022-06-05 07:25:40|1796.38|1790.18|1796.55|1790.35|1796.57|1790.37|1796.34|1790.14|15
1654413950000|2022-06-05 07:25:50|1796.54|1790.34|1796.84|1790.64|1796.87|1790.67|1796.54|1790.34|14
1654413960000|2022-06-05 07:26:00|1796.82|1790.62|1796.68|1790.48|1796.82|1790.62|1796.68|1790.48|21
1654413970000|2022-06-05 07:26:10|1796.71|1790.51|1796.82|1790.62|1796.82|1790.62|1796.71|1790.51|13
1654413980000|2022-06-05 07:26:20|1796.77|1790.57|1796.5|1790.3|1796.82|1790.62|1796.44|1790.24|24
1654413990000|2022-06-05 07:26:30|1796.53|1790.33|1796.55|1790.35|1796.55|1790.35|1796.48|1790.28|12
1654414000000|2022-06-05 07:26:40|1796.58|1790.38|1796.6|1790.4|1796.6|1790.4|1796.57|1790.37|6
1654414010000|2022-06-05 07:26:50|1796.62|1790.42|1796.6|1790.4|1796.64|1790.44|1796.6|1790.4|8
1654414020000|2022-06-05 07:27:00|1796.61|1790.41|1796.69|1790.49|1796.7|1790.5|1796.58|1790.38|10
1654414030000|2022-06-05 07:27:10|1796.7|1790.5|1797.94|1791.74|1797.94|1791.74|1796.7|1790.5|24
1654414040000|2022-06-05 07:27:20|1797.96|1791.76|1798.26|1792.06|1798.26|1792.06|1797.96|1791.76|23
1654414050000|2022-06-05 07:27:30|1798.27|1792.07|1797.96|1791.76|1798.3|1792.1|1797.94|1791.74|18
1654414060000|2022-06-05 07:27:40|1797.99|1791.79|1797.99|1791.79|1798.01|1791.81|1797.97|1791.77|8
1654414070000|2022-06-05 07:27:50|1798.01|1791.81|1798.12|1791.92|1798.12|1791.92|1797.97|1791.77|13
1654414080000|2022-06-05 07:28:00|1798.15|1791.95|1798.32|1792.12|1798.35|1792.15|1798.15|1791.95|16
1654414090000|2022-06-05 07:28:10|1798.3|1792.1|1798.12|1791.92|1798.32|1792.12|1798.11|1791.91|18
1654414100000|2022-06-05 07:28:20|1798.16|1791.96|1798.23|1792.03|1798.32|1792.12|1798.16|1791.96|17
1654414110000|2022-06-05 07:28:30|1798.21|1792.01|1798.2|1792|1798.23|1792.03|1798.2|1792|8
1654414120000|2022-06-05 07:28:40|1798.24|1792.04|1798.24|1792.04|1798.3|1792.1|1798.15|1791.95|13
1654414130000|2022-06-05 07:28:50|1798.31|1792.11|1798.3|1792.1|1798.38|1792.18|1798.3|1792.1|16
1654414140000|2022-06-05 07:29:00|1798.31|1792.11|1798.37|1792.17|1798.37|1792.17|1798.29|1792.09|8
1654414150000|2022-06-05 07:29:10|1798.38|1792.18|1798.47|1792.27|1798.47|1792.27|1798.25|1792.05|18
1654414160000|2022-06-05 07:29:20|1798.46|1792.26|1799.03|1792.83|1799.16|1792.96|1798.46|1792.26|21
1654414170000|2022-06-05 07:29:30|1799.05|1792.85|1798.99|1792.79|1799.14|1792.94|1798.94|1792.74|22
1654414180000|2022-06-05 07:29:40|1798.98|1792.78|1798.98|1792.78|1799.13|1792.93|1798.98|1792.78|20
1654414190000|2022-06-05 07:29:50|1798.99|1792.79|1799.16|1792.96|1799.21|1793.01|1798.98|1792.78|23
1654414200000|2022-06-05 07:30:00|1799.17|1792.97|1798.52|1792.32|1799.19|1792.99|1798.5|1792.3|24
1654414210000|2022-06-05 07:30:10|1798.51|1792.31|1798.33|1792.13|1798.56|1792.36|1798.1|1791.9|28
1654414220000|2022-06-05 07:30:20|1798.36|1792.16|1798.2|1792|1798.36|1792.16|1798.19|1791.99|20
1654414230000|2022-06-05 07:30:30|1798.21|1792.01|1798.45|1792.25|1798.5|1792.3|1798.21|1792.01|29
1654414240000|2022-06-05 07:30:40|1798.46|1792.26|1798.49|1792.29|1798.68|1792.48|1798.42|1792.22|26
1654414250000|2022-06-05 07:30:50|1798.5|1792.3|1798.39|1792.19|1798.55|1792.35|1798.38|1792.18|16
1654414260000|2022-06-05 07:31:00|1798.4|1792.2|1798.61|1792.41|1798.61|1792.41|1798.4|1792.2|15
1654414270000|2022-06-05 07:31:10|1798.76|1792.56|1798.81|1792.61|1798.95|1792.75|1798.76|1792.56|22
1654414280000|2022-06-05 07:31:20|1798.89|1792.69|1798.87|1792.67|1798.93|1792.73|1798.86|1792.66|13
1654414290000|2022-06-05 07:31:30|1798.9|1792.7|1799.15|1792.95|1799.15|1792.95|1798.9|1792.7|12
1654414300000|2022-06-05 07:31:40|1799.16|1792.96|1799.05|1792.85|1799.16|1792.96|1799.05|1792.85|10
1654414310000|2022-06-05 07:31:50|1799.07|1792.87|1799.11|1792.91|1799.14|1792.94|1799.07|1792.87|19
1654414320000|2022-06-05 07:32:00|1799.12|1792.92|1799.15|1792.95|1799.16|1792.96|1799.11|1792.91|16
1654414330000|2022-06-05 07:32:10|1799.14|1792.94|1798.94|1792.74|1799.14|1792.94|1798.92|1792.72|21
1654414340000|2022-06-05 07:32:20|1798.96|1792.76|1798.96|1792.76|1799.03|1792.83|1798.91|1792.71|19
1654414350000|2022-06-05 07:32:30|1798.99|1792.79|1799.06|1792.86|1799.06|1792.86|1798.97|1792.77|10
1654414360000|2022-06-05 07:32:40|1799.05|1792.85|1799.02|1792.82|1799.11|1792.91|1799.02|1792.82|18
1654414370000|2022-06-05 07:32:50|1799.03|1792.83|1798.78|1792.58|1799.09|1792.89|1798.73|1792.53|22
1654414380000|2022-06-05 07:33:00|1798.79|1792.59|1798.24|1792.04|1798.89|1792.69|1798.2|1792|22
1654414390000|2022-06-05 07:33:10|1798.23|1792.03|1798.26|1792.06|1798.28|1792.08|1798.2|1792|16
1654414400000|2022-06-05 07:33:20|1798.27|1792.07|1798.98|1792.78|1799.03|1792.83|1798.27|1792.07|15
1654414410000|2022-06-05 07:33:30|1798.99|1792.79|1799.24|1793.04|1799.27|1793.07|1798.99|1792.79|15
1654414420000|2022-06-05 07:33:40|1799.25|1793.05|1799.01|1792.81|1799.28|1793.08|1798.99|1792.79|18
1654414430000|2022-06-05 07:33:50|1799.02|1792.82|1799|1792.8|1799.02|1792.82|1799|1792.8|5
1654414440000|2022-06-05 07:34:00|1799.01|1792.81|1798.91|1792.71|1799.02|1792.82|1798.91|1792.71|17
1654414450000|2022-06-05 07:34:10|1798.9|1792.7|1798.96|1792.76|1798.99|1792.79|1798.9|1792.7|11
1654414460000|2022-06-05 07:34:20|1798.97|1792.77|1798.95|1792.75|1798.97|1792.77|1798.92|1792.72|8
1654414470000|2022-06-05 07:34:30|1798.96|1792.76|1798.92|1792.72|1798.97|1792.77|1798.92|1792.72|4
1654414480000|2022-06-05 07:34:40|1798.9|1792.7|1798.91|1792.71|1798.92|1792.72|1798.89|1792.69|10
1654414490000|2022-06-05 07:34:50|1798.92|1792.72|1798.89|1792.69|1798.94|1792.74|1798.89|1792.69|9
1654414500000|2022-06-05 07:35:00|1798.91|1792.71|1798.69|1792.49|1798.95|1792.75|1798.68|1792.48|16
1654414510000|2022-06-05 07:35:10|1798.72|1792.52|1798.72|1792.52|1798.73|1792.53|1798.57|1792.37|15
1654414520000|2022-06-05 07:35:20|1798.7|1792.5|1798.68|1792.48|1798.7|1792.5|1798.58|1792.38|11
1654414530000|2022-06-05 07:35:30|1798.66|1792.46|1798.65|1792.45|1798.69|1792.49|1798.65|1792.45|8
1654414540000|2022-06-05 07:35:40|1798.67|1792.47|1798.46|1792.26|1798.72|1792.52|1798.42|1792.22|16
1654414550000|2022-06-05 07:35:50|1798.45|1792.25|1798.49|1792.29|1798.52|1792.32|1798.44|1792.24|11
1654414560000|2022-06-05 07:36:00|1798.47|1792.27|1798.47|1792.27|1798.49|1792.29|1798.47|1792.27|8
1654414570000|2022-06-05 07:36:10|1798.46|1792.26|1798.53|1792.33|1798.53|1792.33|1798.46|1792.26|11
1654414580000|2022-06-05 07:36:20|1798.58|1792.38|1798.57|1792.37|1798.61|1792.41|1798.56|1792.36|9
1654414590000|2022-06-05 07:36:30|1798.58|1792.38|1798.59|1792.39|1798.61|1792.41|1798.56|1792.36|7
1654414600000|2022-06-05 07:36:40|1798.61|1792.41|1798.52|1792.32|1798.61|1792.41|1798.5|1792.3|13
1654414610000|2022-06-05 07:36:50|1798.51|1792.31|1798.67|1792.47|1798.67|1792.47|1798.47|1792.27|13
1654414620000|2022-06-05 07:37:00|1798.66|1792.46|1798.57|1792.37|1798.66|1792.46|1798.52|1792.32|19
1654414630000|2022-06-05 07:37:10|1798.55|1792.35|1797.99|1791.79|1798.56|1792.36|1797.97|1791.77|17
1654414640000|2022-06-05 07:37:20|1797.97|1791.77|1798.64|1792.44|1798.64|1792.44|1797.97|1791.77|23
1654414650000|2022-06-05 07:37:30|1798.63|1792.43|1798.57|1792.37|1798.63|1792.43|1798.57|1792.37|3
1654414660000|2022-06-05 07:37:40|1798.56|1792.36|1798.61|1792.41|1798.62|1792.42|1798.56|1792.36|15
1654414670000|2022-06-05 07:37:50|1798.6|1792.4|1798.57|1792.37|1798.6|1792.4|1798.56|1792.36|6
1654414680000|2022-06-05 07:38:00|1798.56|1792.36|1798.57|1792.37|1798.57|1792.37|1798.56|1792.36|2
1654414690000|2022-06-05 07:38:10|1798.56|1792.36|1798.57|1792.37|1798.6|1792.4|1798.56|1792.36|5
1654414700000|2022-06-05 07:38:20|1798.56|1792.36|1798.05|1791.85|1798.56|1792.36|1797.96|1791.76|22
1654414710000|2022-06-05 07:38:30|1798.06|1791.86|1798.06|1791.86|1798.06|1791.86|1797.86|1791.66|22
1654414720000|2022-06-05 07:38:40|1798.13|1791.93|1798.15|1791.95|1798.17|1791.97|1798.13|1791.93|8
1654414730000|2022-06-05 07:38:50|1798.14|1791.94|1798.09|1791.89|1798.16|1791.96|1798.09|1791.89|6
1654414740000|2022-06-05 07:39:00|1798.1|1791.9|1798.39|1792.19|1798.52|1792.32|1798.09|1791.89|25
1654414750000|2022-06-05 07:39:10|1798.4|1792.2|1798.24|1792.04|1798.4|1792.2|1798.23|1792.03|15
1654414760000|2022-06-05 07:39:20|1798.25|1792.05|1798.33|1792.13|1798.33|1792.13|1798.25|1792.05|11
1654414770000|2022-06-05 07:39:30|1798.32|1792.12|1798.42|1792.22|1798.42|1792.22|1798.28|1792.08|13
1654414780000|2022-06-05 07:39:40|1798.43|1792.23|1798.43|1792.23|1798.43|1792.23|1798.42|1792.22|3
1654414790000|2022-06-05 07:39:50|1798.44|1792.24|1798.44|1792.24|1798.45|1792.25|1798.43|1792.23|4
1654414800000|2022-06-05 07:40:00|1798.45|1792.25|1798.21|1792.01|1798.45|1792.25|1797.98|1791.78|21
1654414810000|2022-06-05 07:40:10|1798.22|1792.02|1798.54|1792.34|1798.54|1792.34|1798.21|1792.01|12
1654414820000|2022-06-05 07:40:20|1798.53|1792.33|1798.44|1792.24|1798.62|1792.42|1798.41|1792.21|10
1654414830000|2022-06-05 07:40:30|1798.46|1792.26|1798.23|1792.03|1798.5|1792.3|1798.2|1792|18
1654414840000|2022-06-05 07:40:40|1798.25|1792.05|1798.05|1791.85|1798.31|1792.11|1798.05|1791.85|14
1654414850000|2022-06-05 07:40:50|1797.96|1791.76|1797.88|1791.68|1797.96|1791.76|1797.85|1791.65|9
1654414860000|2022-06-05 07:41:00|1797.91|1791.71|1798.29|1792.09|1798.34|1792.14|1797.88|1791.68|20
1654414870000|2022-06-05 07:41:10|1798.3|1792.1|1798.23|1792.03|1798.3|1792.1|1798.13|1791.93|19
1654414880000|2022-06-05 07:41:20|1798.2|1792|1798.25|1792.05|1798.25|1792.05|1798.2|1792|6
1654414890000|2022-06-05 07:41:30|1798.23|1792.03|1798.23|1792.03|1798.23|1792.03|1798.2|1792|11
1654414900000|2022-06-05 07:41:40|1798.22|1792.02|1798.27|1792.07|1798.27|1792.07|1798.22|1792.02|10
1654414910000|2022-06-05 07:41:50|1798.28|1792.08|1798.6|1792.4|1798.6|1792.4|1798.23|1792.03|13
1654414920000|2022-06-05 07:42:00|1798.61|1792.41|1798.61|1792.41|1798.61|1792.41|1798.6|1792.4|3
1654414930000|2022-06-05 07:42:10|1798.63|1792.43|1798.58|1792.38|1798.67|1792.47|1798.58|1792.38|9
1654414940000|2022-06-05 07:42:20|1798.61|1792.41|1798.49|1792.29|1798.61|1792.41|1798.48|1792.28|12
1654414950000|2022-06-05 07:42:30|1798.5|1792.3|1798.53|1792.33|1798.56|1792.36|1798.5|1792.3|16
1654414960000|2022-06-05 07:42:40|1798.54|1792.34|1798.43|1792.23|1798.58|1792.38|1798.4|1792.2|14
1654414970000|2022-06-05 07:42:50|1798.44|1792.24|1798.4|1792.2|1798.44|1792.24|1798.35|1792.15|11
1654414980000|2022-06-05 07:43:00|1798.37|1792.17|1798.27|1792.07|1798.51|1792.31|1798.26|1792.06|21
1654414990000|2022-06-05 07:43:10|1798.28|1792.08|1798.04|1791.84|1798.29|1792.09|1798.04|1791.84|9
1654415000000|2022-06-05 07:43:20|1798.09|1791.89|1797.95|1791.75|1798.09|1791.89|1797.95|1791.75|11
1654415010000|2022-06-05 07:43:30|1797.96|1791.76|1797.95|1791.75|1797.96|1791.76|1797.95|1791.75|8
1654415020000|2022-06-05 07:43:40|1797.96|1791.76|1797.95|1791.75|1797.97|1791.77|1797.95|1791.75|6
1654415030000|2022-06-05 07:43:50|1797.94|1791.74|1797.83|1791.63|1797.97|1791.77|1797.81|1791.61|7
1654415040000|2022-06-05 07:44:00|1797.84|1791.64|1797.95|1791.75|1797.95|1791.75|1797.78|1791.58|16
1654415050000|2022-06-05 07:44:10|1797.9|1791.7|1797.93|1791.73|1797.93|1791.73|1797.85|1791.65|22
1654415060000|2022-06-05 07:44:20|1797.94|1791.74|1797.94|1791.74|1797.94|1791.74|1797.9|1791.7|15
1654415070000|2022-06-05 07:44:30|1797.97|1791.77|1798.76|1792.56|1798.76|1792.56|1797.97|1791.77|27
1654415080000|2022-06-05 07:44:40|1798.75|1792.55|1798.76|1792.56|1798.78|1792.58|1798.73|1792.53|15
1654415090000|2022-06-05 07:44:50|1798.77|1792.57|1798.76|1792.56|1798.81|1792.61|1798.7|1792.5|11
1654415100000|2022-06-05 07:45:00|1798.71|1792.51|1798.8|1792.6|1798.8|1792.6|1798.51|1792.31|21
1654415110000|2022-06-05 07:45:10|1798.81|1792.61|1798.77|1792.57|1798.82|1792.62|1798.77|1792.57|4
1654415120000|2022-06-05 07:45:20|1798.76|1792.56|1798.56|1792.36|1798.8|1792.6|1798.56|1792.36|13
1654415130000|2022-06-05 07:45:30|1798.58|1792.38|1798.28|1792.08|1798.58|1792.38|1798.22|1792.02|13
1654415140000|2022-06-05 07:45:40|1798.29|1792.09|1798.09|1791.89|1798.43|1792.23|1798.06|1791.86|19
1654415150000|2022-06-05 07:45:50|1798.11|1791.91|1798.03|1791.83|1798.13|1791.93|1798.03|1791.83|11
1654415160000|2022-06-05 07:46:00|1798.05|1791.85|1797.82|1791.62|1798.07|1791.87|1797.82|1791.62|17
1654415170000|2022-06-05 07:46:10|1797.92|1791.72|1797.64|1791.44|1797.92|1791.72|1797.59|1791.39|5
1654415180000|2022-06-05 07:46:20|1797.65|1791.45|1797.71|1791.51|1797.71|1791.51|1797.65|1791.45|13
1654415190000|2022-06-05 07:46:30|1797.74|1791.54|1797.74|1791.54|1797.77|1791.57|1797.74|1791.54|5
1654415220000|2022-06-05 07:47:00|1797.87|1791.67|1798.12|1791.92|1798.27|1792.07|1797.87|1791.67|20
1654415230000|2022-06-05 07:47:10|1798.13|1791.93|1798.18|1791.98|1798.18|1791.98|1798.12|1791.92|11
1654415240000|2022-06-05 07:47:20|1798.19|1791.99|1798.14|1791.94|1798.19|1791.99|1798.13|1791.93|17
1654415250000|2022-06-05 07:47:30|1798.13|1791.93|1797.74|1791.54|1798.14|1791.94|1797.74|1791.54|11
1654415260000|2022-06-05 07:47:40|1797.75|1791.55|1797.78|1791.58|1797.79|1791.59|1797.73|1791.53|13
1654415270000|2022-06-05 07:47:50|1797.79|1791.59|1797.86|1791.66|1797.88|1791.68|1797.79|1791.59|19
1654415280000|2022-06-05 07:48:00|1797.85|1791.65|1797.88|1791.68|1797.89|1791.69|1797.83|1791.63|9
1654415290000|2022-06-05 07:48:10|1797.86|1791.66|1797.88|1791.68|1797.91|1791.71|1797.84|1791.64|16
1654415310000|2022-06-05 07:48:30|1797.87|1791.67|1797.87|1791.67|1797.9|1791.7|1797.84|1791.64|8
1654415320000|2022-06-05 07:48:40|1797.86|1791.66|1797.77|1791.57|1797.86|1791.66|1797.77|1791.57|4
1654415330000|2022-06-05 07:48:50|1797.76|1791.56|1797.83|1791.63|1797.83|1791.63|1797.76|1791.56|7
1654415340000|2022-06-05 07:49:00|1797.79|1791.59|1797.52|1791.32|1797.79|1791.59|1797.49|1791.29|16
1654415350000|2022-06-05 07:49:10|1797.53|1791.33|1797.51|1791.31|1797.53|1791.33|1797.49|1791.29|7
1654415360000|2022-06-05 07:49:20|1797.48|1791.28|1797.53|1791.33|1797.54|1791.34|1797.48|1791.28|16
1654415370000|2022-06-05 07:49:30|1797.47|1791.27|1796.76|1790.56|1797.48|1791.28|1796.76|1790.56|23
1654415380000|2022-06-05 07:49:40|1796.75|1790.55|1796.77|1790.57|1796.77|1790.57|1796.75|1790.55|6
1654415390000|2022-06-05 07:49:50|1796.76|1790.56|1796.52|1790.32|1796.76|1790.56|1796.52|1790.32|9
1654415400000|2022-06-05 07:50:00|1796.5|1790.3|1796.18|1789.98|1796.51|1790.31|1796.17|1789.97|16
1654415410000|2022-06-05 07:50:10|1796.19|1789.99|1795.63|1789.43|1796.19|1789.99|1795.55|1789.35|20
1654415420000|2022-06-05 07:50:20|1795.62|1789.42|1795.57|1789.37|1795.65|1789.45|1795.53|1789.33|18
1654415430000|2022-06-05 07:50:30|1795.58|1789.38|1795.55|1789.35|1795.6|1789.4|1795.49|1789.29|21
1654415440000|2022-06-05 07:50:40|1795.53|1789.33|1795.58|1789.38|1795.59|1789.39|1795.53|1789.33|19
1654415450000|2022-06-05 07:50:50|1795.59|1789.39|1795.6|1789.4|1795.62|1789.42|1795.56|1789.36|12
1654415460000|2022-06-05 07:51:00|1795.59|1789.39|1795.63|1789.43|1795.63|1789.43|1795.59|1789.39|9
1654415480000|2022-06-05 07:51:20|1795.62|1789.42|1796.17|1789.97|1796.25|1790.05|1795.62|1789.42|11
1654415490000|2022-06-05 07:51:30|1796.18|1789.98|1796.16|1789.96|1796.22|1790.02|1796.16|1789.96|12
1654415500000|2022-06-05 07:51:40|1796.15|1789.95|1796.15|1789.95|1796.16|1789.96|1796|1789.8|16
1654415510000|2022-06-05 07:51:50|1796.16|1789.96|1796.23|1790.03|1796.23|1790.03|1796.14|1789.94|12
1654415520000|2022-06-05 07:52:00|1796.22|1790.02|1796.37|1790.17|1796.37|1790.17|1796.14|1789.94|13
1654415530000|2022-06-05 07:52:10|1796.32|1790.12|1796.06|1789.86|1796.32|1790.12|1796.03|1789.83|22
1654415540000|2022-06-05 07:52:20|1796.08|1789.88|1795.98|1789.78|1796.12|1789.92|1795.98|1789.78|14
1654415550000|2022-06-05 07:52:30|1795.99|1789.79|1795.86|1789.66|1796.01|1789.81|1795.83|1789.63|13
1654415560000|2022-06-05 07:52:40|1795.85|1789.65|1796.25|1790.05|1796.25|1790.05|1795.82|1789.62|24
1654415570000|2022-06-05 07:52:50|1796.24|1790.04|1796.3|1790.1|1796.34|1790.14|1796.24|1790.04|10
1654415580000|2022-06-05 07:53:00|1796.33|1790.13|1796.16|1789.96|1796.41|1790.21|1796.15|1789.95|14
1654415590000|2022-06-05 07:53:10|1796.17|1789.97|1795.49|1789.29|1796.2|1790|1795.43|1789.23|17
1654415600000|2022-06-05 07:53:20|1795.47|1789.27|1795.42|1789.22|1795.47|1789.27|1795.34|1789.14|7
1654415610000|2022-06-05 07:53:30|1795.41|1789.21|1795.4|1789.2|1795.41|1789.21|1795.32|1789.12|5
1654415620000|2022-06-05 07:53:40|1795.29|1789.09|1795.39|1789.19|1795.4|1789.2|1795.29|1789.09|7
1654415630000|2022-06-05 07:53:50|1795.38|1789.18|1795.39|1789.19|1795.41|1789.21|1795.37|1789.17|15
1654415640000|2022-06-05 07:54:00|1795.38|1789.18|1795.4|1789.2|1795.4|1789.2|1795.3|1789.1|13
1654415650000|2022-06-05 07:54:10|1795.39|1789.19|1795.28|1789.08|1795.41|1789.21|1795.27|1789.07|11
1654415660000|2022-06-05 07:54:20|1795.27|1789.07|1793.22|1787.02|1795.31|1789.11|1793.22|1787.02|29
1654415670000|2022-06-05 07:54:30|1793.21|1787.01|1793.12|1786.92|1793.24|1787.04|1793.09|1786.89|25
1654415680000|2022-06-05 07:54:40|1793.13|1786.93|1793.31|1787.11|1793.36|1787.16|1793.03|1786.83|16
1654415690000|2022-06-05 07:54:50|1793.32|1787.12|1793.33|1787.13|1793.35|1787.15|1793.31|1787.11|13
1654415700000|2022-06-05 07:55:00|1793.32|1787.12|1793.35|1787.15|1793.35|1787.15|1793.32|1787.12|12
1654415710000|2022-06-05 07:55:10|1793.34|1787.14|1793.18|1786.98|1793.35|1787.15|1793.17|1786.97|6
1654415720000|2022-06-05 07:55:20|1793.17|1786.97|1792.53|1786.33|1793.17|1786.97|1792.53|1786.33|16
1654415730000|2022-06-05 07:55:30|1792.54|1786.34|1792.14|1785.94|1792.72|1786.52|1792.08|1785.88|26
1654415740000|2022-06-05 07:55:40|1792.15|1785.95|1792.12|1785.92|1792.22|1786.02|1792.06|1785.86|20
1654415750000|2022-06-05 07:55:50|1792.13|1785.93|1792.06|1785.86|1792.2|1786|1792.05|1785.85|24
1654415760000|2022-06-05 07:56:00|1792.08|1785.88|1792.02|1785.82|1792.12|1785.92|1791.91|1785.71|14
1654415770000|2022-06-05 07:56:10|1792.01|1785.81|1791.97|1785.77|1792.01|1785.81|1791.73|1785.53|18
1654415780000|2022-06-05 07:56:20|1792.06|1785.86|1791.48|1785.28|1792.08|1785.88|1791.48|1785.28|22
1654415790000|2022-06-05 07:56:30|1791.43|1785.23|1791.46|1785.26|1791.49|1785.29|1791.42|1785.22|17
1654415800000|2022-06-05 07:56:40|1791.47|1785.27|1791.06|1784.86|1791.47|1785.27|1791.05|1784.85|13
1654415810000|2022-06-05 07:56:50|1791.07|1784.87|1790.9|1784.7|1791.08|1784.88|1790.9|1784.7|16
1654415820000|2022-06-05 07:57:00|1790.84|1784.64|1790.37|1784.17|1790.84|1784.64|1790.37|1784.17|15
1654415830000|2022-06-05 07:57:10|1790.36|1784.16|1790.47|1784.27|1790.77|1784.57|1790.21|1784.01|26
1654415840000|2022-06-05 07:57:20|1790.49|1784.29|1790.63|1784.43|1790.68|1784.48|1790.49|1784.29|17
1654415850000|2022-06-05 07:57:30|1790.62|1784.42|1789.63|1783.43|1790.63|1784.43|1789.62|1783.42|32
1654415860000|2022-06-05 07:57:40|1789.64|1783.44|1789.61|1783.41|1789.64|1783.44|1789.55|1783.35|10
1654415870000|2022-06-05 07:57:50|1789.57|1783.37|1788.99|1782.79|1789.57|1783.37|1788.88|1782.68|24
1654415880000|2022-06-05 07:58:00|1788.95|1782.75|1788.63|1782.43|1788.95|1782.75|1788.63|1782.43|7
1654415890000|2022-06-05 07:58:10|1788.66|1782.46|1788.64|1782.44|1788.67|1782.47|1788.61|1782.41|12
1654415900000|2022-06-05 07:58:20|1788.63|1782.43|1788.42|1782.22|1788.78|1782.58|1788.42|1782.22|21
1654415910000|2022-06-05 07:58:30|1788.43|1782.23|1788.96|1782.76|1788.96|1782.76|1788.43|1782.23|19
1654415920000|2022-06-05 07:58:40|1788.95|1782.75|1788.95|1782.75|1788.95|1782.75|1788.95|1782.75|1
1654415930000|2022-06-05 07:58:50|1788.98|1782.78|1788.97|1782.77|1789.02|1782.82|1788.97|1782.77|8
1654415940000|2022-06-05 07:59:00|1788.99|1782.79|1789.01|1782.81|1789.02|1782.82|1788.96|1782.76|12
1654415950000|2022-06-05 07:59:10|1788.98|1782.78|1788.94|1782.74|1789.11|1782.91|1788.89|1782.69|22
1654415960000|2022-06-05 07:59:20|1788.96|1782.76|1788.91|1782.71|1788.96|1782.76|1788.84|1782.64|9
1654415970000|2022-06-05 07:59:30|1788.9|1782.7|1788.4|1782.2|1788.9|1782.7|1788.4|1782.2|16
1654415980000|2022-06-05 07:59:40|1788.38|1782.18|1788.23|1782.03|1788.38|1782.18|1788.23|1782.03|19
1654415990000|2022-06-05 07:59:50|1788.22|1782.02|1788.16|1781.96|1788.26|1782.06|1788.14|1781.94|16
1654416000000|2022-06-05 08:00:00|1788.17|1781.97|1788.01|1781.81|1788.18|1781.98|1787.99|1781.79|15
1654416010000|2022-06-05 08:00:10|1788|1781.8|1788.01|1781.81|1788.12|1781.92|1787.8|1781.6|17
1654416020000|2022-06-05 08:00:20|1788.04|1781.84|1789.15|1782.95|1789.89|1783.69|1788.04|1781.84|20
1654416030000|2022-06-05 08:00:30|1789.12|1782.92|1788.77|1782.57|1789.12|1782.92|1788.67|1782.47|22
1654416040000|2022-06-05 08:00:40|1788.78|1782.58|1788.88|1782.68|1788.93|1782.73|1788.75|1782.55|14
1654416050000|2022-06-05 08:00:50|1788.9|1782.7|1788.9|1782.7|1788.93|1782.73|1788.88|1782.68|13
1654416060000|2022-06-05 08:01:00|1788.92|1782.72|1788.89|1782.69|1788.96|1782.76|1788.88|1782.68|15
1654416070000|2022-06-05 08:01:10|1788.92|1782.72|1789.44|1783.24|1789.44|1783.24|1788.88|1782.68|26
1654416080000|2022-06-05 08:01:20|1789.45|1783.25|1789.28|1783.08|1789.45|1783.25|1789.27|1783.07|12
1654416090000|2022-06-05 08:01:30|1789.29|1783.09|1789.31|1783.11|1789.31|1783.11|1789.29|1783.09|4
1654416100000|2022-06-05 08:01:40|1789.3|1783.1|1789.47|1783.27|1789.47|1783.27|1789.3|1783.1|21
1654416110000|2022-06-05 08:01:50|1789.48|1783.28|1789.72|1783.52|1789.77|1783.57|1789.48|1783.28|16
1654416120000|2022-06-05 08:02:00|1789.66|1783.46|1789.69|1783.49|1789.76|1783.56|1789.66|1783.46|16
1654416130000|2022-06-05 08:02:10|1789.7|1783.5|1789.17|1782.97|1789.71|1783.51|1789.17|1782.97|21
1654416140000|2022-06-05 08:02:20|1789.15|1782.95|1789.29|1783.09|1789.3|1783.1|1789.15|1782.95|14
1654416150000|2022-06-05 08:02:30|1789.09|1782.89|1789.28|1783.08|1789.29|1783.09|1789.09|1782.89|17
1654416160000|2022-06-05 08:02:40|1789.29|1783.09|1789.35|1783.15|1789.35|1783.15|1789.28|1783.08|11
1654416170000|2022-06-05 08:02:50|1789.38|1783.18|1789.33|1783.13|1789.38|1783.18|1789.32|1783.12|6
1654416180000|2022-06-05 08:03:00|1789.44|1783.24|1789.68|1783.48|1789.72|1783.52|1789.44|1783.24|14
1654416190000|2022-06-05 08:03:10|1789.67|1783.47|1789.68|1783.48|1789.73|1783.53|1789.67|1783.47|9
1654416200000|2022-06-05 08:03:20|1789.73|1783.53|1789.72|1783.52|1789.73|1783.53|1789.71|1783.51|3
1654416210000|2022-06-05 08:03:30|1789.71|1783.51|1789.77|1783.57|1789.77|1783.57|1789.71|1783.51|7
1654416220000|2022-06-05 08:03:40|1789.7|1783.5|1789.78|1783.58|1789.78|1783.58|1789.65|1783.45|15
1654416230000|2022-06-05 08:03:50|1789.79|1783.59|1789.74|1783.54|1789.79|1783.59|1789.67|1783.47|13
1654416240000|2022-06-05 08:04:00|1789.75|1783.55|1789.75|1783.55|1789.78|1783.58|1789.7|1783.5|13
1654416250000|2022-06-05 08:04:10|1789.76|1783.56|1789.67|1783.47|1789.79|1783.59|1789.67|1783.47|7
1654416260000|2022-06-05 08:04:20|1789.66|1783.46|1789.38|1783.18|1789.66|1783.46|1789.26|1783.06|18
1654416270000|2022-06-05 08:04:30|1789.43|1783.23|1789.46|1783.26|1789.46|1783.26|1789.43|1783.23|11
1654416280000|2022-06-05 08:04:40|1789.45|1783.25|1789.42|1783.22|1789.47|1783.27|1789.42|1783.22|8
1654416290000|2022-06-05 08:04:50|1789.47|1783.27|1789.5|1783.3|1789.51|1783.31|1789.42|1783.22|10
1654416300000|2022-06-05 08:05:00|1789.47|1783.27|1789.37|1783.17|1789.47|1783.27|1789.29|1783.09|13
1654416310000|2022-06-05 08:05:10|1789.4|1783.2|1789.63|1783.43|1789.65|1783.45|1789.4|1783.2|14
1654416320000|2022-06-05 08:05:20|1789.64|1783.44|1789.58|1783.38|1789.64|1783.44|1789.56|1783.36|10
1654416330000|2022-06-05 08:05:30|1789.47|1783.27|1789.46|1783.26|1789.55|1783.35|1789.34|1783.14|17
1654416340000|2022-06-05 08:05:40|1789.48|1783.28|1789.52|1783.32|1789.55|1783.35|1789.48|1783.28|14
1654416350000|2022-06-05 08:05:50|1789.53|1783.33|1789.24|1783.04|1789.58|1783.38|1789.24|1783.04|12
1654416360000|2022-06-05 08:06:00|1789.21|1783.01|1789.2|1783|1789.28|1783.08|1789.2|1783|11
1654416370000|2022-06-05 08:06:10|1789.18|1782.98|1788.97|1782.77|1789.2|1783|1788.94|1782.74|16
1654416380000|2022-06-05 08:06:20|1788.95|1782.75|1788.8|1782.6|1788.95|1782.75|1788.74|1782.54|22
1654416390000|2022-06-05 08:06:30|1788.78|1782.58|1789.2|1783|1789.2|1783|1788.78|1782.58|21
1654416400000|2022-06-05 08:06:40|1789.1|1782.9|1789.29|1783.09|1789.32|1783.12|1789.02|1782.82|17
1654416410000|2022-06-05 08:06:50|1789.3|1783.1|1789.37|1783.17|1789.39|1783.19|1789.28|1783.08|11
1654416420000|2022-06-05 08:07:00|1789.43|1783.23|1789.43|1783.23|1789.44|1783.24|1789.42|1783.22|5
1654416430000|2022-06-05 08:07:10|1789.44|1783.24|1789.1|1782.9|1789.44|1783.24|1789.08|1782.88|6
1654416440000|2022-06-05 08:07:20|1789.11|1782.91|1789.03|1782.83|1789.11|1782.91|1788.91|1782.71|17
1654416450000|2022-06-05 08:07:30|1789.01|1782.81|1789.03|1782.83|1789.03|1782.83|1788.97|1782.77|11
1654416460000|2022-06-05 08:07:40|1789.04|1782.84|1789.7|1783.5|1789.75|1783.55|1789.04|1782.84|25
1654416470000|2022-06-05 08:07:50|1789.69|1783.49|1789.68|1783.48|1789.7|1783.5|1789.68|1783.48|5
1654416480000|2022-06-05 08:08:00|1789.69|1783.49|1789.75|1783.55|1789.76|1783.56|1789.67|1783.47|12
1654416490000|2022-06-05 08:08:10|1789.76|1783.56|1789.75|1783.55|1789.76|1783.56|1789.75|1783.55|4
1654416500000|2022-06-05 08:08:20|1789.76|1783.56|1789.75|1783.55|1789.76|1783.56|1789.71|1783.51|8
1654416510000|2022-06-05 08:08:30|1789.8|1783.6|1789.76|1783.56|1789.8|1783.6|1789.75|1783.55|6
1654416520000|2022-06-05 08:08:40|1789.75|1783.55|1789.83|1783.63|1789.84|1783.64|1789.75|1783.55|18
1654416530000|2022-06-05 08:08:50|1789.82|1783.62|1790.66|1784.46|1790.69|1784.49|1789.78|1783.58|21
1654416540000|2022-06-05 08:09:00|1790.71|1784.51|1791.28|1785.08|1791.28|1785.08|1790.71|1784.51|17
1654416550000|2022-06-05 08:09:10|1791.26|1785.06|1792.02|1785.82|1792.02|1785.82|1791.21|1785.01|19
1654416560000|2022-06-05 08:09:20|1792.18|1785.98|1792.25|1786.05|1792.33|1786.13|1792.14|1785.94|18
1654416570000|2022-06-05 08:09:30|1792.21|1786.01|1792.13|1785.93|1792.27|1786.07|1792.13|1785.93|12
1654416580000|2022-06-05 08:09:40|1792.14|1785.94|1791.47|1785.27|1792.24|1786.04|1791.46|1785.26|21
1654416590000|2022-06-05 08:09:50|1791.48|1785.28|1791.71|1785.51|1791.71|1785.51|1791.35|1785.15|17
1654416600000|2022-06-05 08:10:00|1791.9|1785.7|1792.05|1785.85|1792.05|1785.85|1791.59|1785.39|27
1654416610000|2022-06-05 08:10:10|1792.04|1785.84|1792.08|1785.88|1792.09|1785.89|1792.04|1785.84|8
1654416620000|2022-06-05 08:10:20|1792.1|1785.9|1792.23|1786.03|1792.39|1786.19|1792.1|1785.9|20
1654416630000|2022-06-05 08:10:30|1792.24|1786.04|1792.22|1786.02|1792.25|1786.05|1792.08|1785.88|24
1654416640000|2022-06-05 08:10:40|1792.25|1786.05|1792.28|1786.08|1792.29|1786.09|1792.2|1786|12
1654416650000|2022-06-05 08:10:50|1792.33|1786.13|1792.34|1786.14|1792.36|1786.16|1792.32|1786.12|12
1654416660000|2022-06-05 08:11:00|1792.35|1786.15|1792.85|1786.65|1792.86|1786.66|1792.34|1786.14|24
1654416670000|2022-06-05 08:11:10|1792.9|1786.7|1792.71|1786.51|1793.02|1786.82|1792.62|1786.42|22
1654416680000|2022-06-05 08:11:20|1792.69|1786.49|1792.56|1786.36|1792.74|1786.54|1792.52|1786.32|19
1654416690000|2022-06-05 08:11:30|1792.59|1786.39|1792.19|1785.99|1792.59|1786.39|1792.05|1785.85|22
1654416700000|2022-06-05 08:11:40|1792.18|1785.98|1792.06|1785.86|1792.34|1786.14|1792.05|1785.85|20
1654416710000|2022-06-05 08:11:50|1792.05|1785.85|1791.8|1785.6|1792.09|1785.89|1791.8|1785.6|22
1654416720000|2022-06-05 08:12:00|1791.83|1785.63|1791.77|1785.57|1791.83|1785.63|1791.66|1785.46|19
1654416730000|2022-06-05 08:12:10|1791.79|1785.59|1792.07|1785.87|1792.1|1785.9|1791.79|1785.59|12
1654416740000|2022-06-05 08:12:20|1792.08|1785.88|1792.04|1785.84|1792.1|1785.9|1792.04|1785.84|5
1654416750000|2022-06-05 08:12:30|1792.05|1785.85|1792.09|1785.89|1792.09|1785.89|1792.04|1785.84|9
1654416760000|2022-06-05 08:12:40|1792.05|1785.85|1792.3|1786.1|1792.32|1786.12|1792.05|1785.85|10
1654416770000|2022-06-05 08:12:50|1792.23|1786.03|1792.1|1785.9|1792.23|1786.03|1792.09|1785.89|12
1654416780000|2022-06-05 08:13:00|1792.07|1785.87|1792.23|1786.03|1792.25|1786.05|1791.96|1785.76|19
1654416790000|2022-06-05 08:13:10|1792.24|1786.04|1792.22|1786.02|1792.24|1786.04|1792.18|1785.98|11
1654416800000|2022-06-05 08:13:20|1792.21|1786.01|1792.21|1786.01|1792.22|1786.02|1792.19|1785.99|11
1654416810000|2022-06-05 08:13:30|1792.17|1785.97|1792.21|1786.01|1792.24|1786.04|1792.17|1785.97|8
1654416820000|2022-06-05 08:13:40|1792.19|1785.99|1792.18|1785.98|1792.2|1786|1792.17|1785.97|12
1654416830000|2022-06-05 08:13:50|1792.21|1786.01|1792.26|1786.06|1792.27|1786.07|1792.21|1786.01|13
1654416840000|2022-06-05 08:14:00|1792.3|1786.1|1792.23|1786.03|1792.3|1786.1|1792.23|1786.03|18
1654416850000|2022-06-05 08:14:10|1792.24|1786.04|1792.25|1786.05|1792.27|1786.07|1792.22|1786.02|11
1654416860000|2022-06-05 08:14:20|1792.24|1786.04|1791.89|1785.69|1792.27|1786.07|1791.89|1785.69|19
1654416870000|2022-06-05 08:14:30|1791.91|1785.71|1791.96|1785.76|1792|1785.8|1791.87|1785.67|24
1654416880000|2022-06-05 08:14:40|1791.95|1785.75|1791.99|1785.79|1792.04|1785.84|1791.94|1785.74|16
1654416890000|2022-06-05 08:14:50|1792.02|1785.82|1792.02|1785.82|1792.04|1785.84|1791.99|1785.79|14
1654416900000|2022-06-05 08:15:00|1792.01|1785.81|1792.06|1785.86|1792.18|1785.98|1791.98|1785.78|21
1654416910000|2022-06-05 08:15:10|1792.07|1785.87|1791.97|1785.77|1792.09|1785.89|1791.96|1785.76|12
1654416920000|2022-06-05 08:15:20|1791.98|1785.78|1791.95|1785.75|1791.98|1785.78|1791.93|1785.73|8
1654416930000|2022-06-05 08:15:30|1791.96|1785.76|1791.93|1785.73|1791.97|1785.77|1791.89|1785.69|17
1654416940000|2022-06-05 08:15:40|1791.94|1785.74|1792.01|1785.81|1792.02|1785.82|1791.94|1785.74|20
1654416950000|2022-06-05 08:15:50|1791.98|1785.78|1792.14|1785.94|1792.18|1785.98|1791.98|1785.78|17
1654416960000|2022-06-05 08:16:00|1792.12|1785.92|1792.16|1785.96|1792.22|1786.02|1792.1|1785.9|21
1654416970000|2022-06-05 08:16:10|1792.15|1785.95|1792.29|1786.09|1792.32|1786.12|1792.15|1785.95|18
1654416980000|2022-06-05 08:16:20|1792.28|1786.08|1792.57|1786.37|1792.57|1786.37|1792.25|1786.05|21
1654416990000|2022-06-05 08:16:30|1792.55|1786.35|1792.55|1786.35|1792.56|1786.36|1792.48|1786.28|16
1654417000000|2022-06-05 08:16:40|1792.56|1786.36|1792.51|1786.31|1792.57|1786.37|1792.48|1786.28|20
1654417010000|2022-06-05 08:16:50|1792.5|1786.3|1793.37|1787.17|1793.38|1787.18|1792.5|1786.3|24
1654417020000|2022-06-05 08:17:00|1793.35|1787.15|1792.94|1786.74|1793.35|1787.15|1792.94|1786.74|25
1654417030000|2022-06-05 08:17:10|1792.9|1786.7|1793.61|1787.41|1793.61|1787.41|1792.9|1786.7|25
1654417040000|2022-06-05 08:17:20|1793.67|1787.47|1793.94|1787.74|1794.03|1787.83|1793.54|1787.34|27
1654417050000|2022-06-05 08:17:30|1793.95|1787.75|1793.87|1787.67|1794.02|1787.82|1793.87|1787.67|26
1654417060000|2022-06-05 08:17:40|1793.86|1787.66|1793.86|1787.66|1793.9|1787.7|1793.75|1787.55|21
1654417070000|2022-06-05 08:17:50|1793.88|1787.68|1793.87|1787.67|1793.94|1787.74|1793.8|1787.6|24
1654417080000|2022-06-05 08:18:00|1793.88|1787.68|1794.29|1788.09|1794.3|1788.1|1793.82|1787.62|27
1654417090000|2022-06-05 08:18:10|1794.3|1788.1|1795.13|1788.93|1795.35|1789.15|1794.28|1788.08|30
1654417100000|2022-06-05 08:18:20|1795.14|1788.94|1795.88|1789.68|1795.9|1789.7|1795.14|1788.94|23
1654417110000|2022-06-05 08:18:30|1795.86|1789.66|1795.55|1789.35|1795.87|1789.67|1795.54|1789.34|19
1654417120000|2022-06-05 08:18:40|1795.44|1789.24|1795.24|1789.04|1795.44|1789.24|1795.19|1788.99|24
1654417130000|2022-06-05 08:18:50|1795.6|1789.4|1795.71|1789.51|1795.95|1789.75|1795.58|1789.38|20
1654417140000|2022-06-05 08:19:00|1795.75|1789.55|1795.58|1789.38|1795.87|1789.67|1795.48|1789.28|27
1654417150000|2022-06-05 08:19:10|1795.59|1789.39|1795.58|1789.38|1795.71|1789.51|1795.56|1789.36|21
1654417160000|2022-06-05 08:19:20|1795.59|1789.39|1795.58|1789.38|1795.61|1789.41|1795.54|1789.34|20
1654417170000|2022-06-05 08:19:30|1795.64|1789.44|1795.58|1789.38|1795.64|1789.44|1795.55|1789.35|16
1654417180000|2022-06-05 08:19:40|1795.66|1789.46|1795.56|1789.36|1795.66|1789.46|1795.56|1789.36|12
1654417190000|2022-06-05 08:19:50|1795.53|1789.33|1795.57|1789.37|1795.59|1789.39|1795.53|1789.33|14
1654417200000|2022-06-05 08:20:00|1795.58|1789.38|1795.93|1789.73|1796.01|1789.81|1795.5|1789.3|24
1654417210000|2022-06-05 08:20:10|1796.03|1789.83|1796.71|1790.51|1796.71|1790.51|1796.03|1789.83|25
1654417220000|2022-06-05 08:20:20|1796.64|1790.44|1797.22|1791.02|1797.35|1791.15|1796.63|1790.43|28
1654417230000|2022-06-05 08:20:30|1797.23|1791.03|1796.9|1790.7|1797.23|1791.03|1796.65|1790.45|30
1654417240000|2022-06-05 08:20:40|1796.89|1790.69|1796.86|1790.66|1797.01|1790.81|1796.77|1790.57|16
1654417250000|2022-06-05 08:20:50|1796.78|1790.58|1796.82|1790.62|1796.83|1790.63|1796.72|1790.52|13
1654417260000|2022-06-05 08:21:00|1796.8|1790.6|1796.59|1790.39|1796.83|1790.63|1796.53|1790.33|23
1654417270000|2022-06-05 08:21:10|1796.6|1790.4|1796.63|1790.43|1796.64|1790.44|1796.58|1790.38|17
1654417280000|2022-06-05 08:21:20|1796.62|1790.42|1796.64|1790.44|1796.65|1790.45|1796.6|1790.4|15
1654417290000|2022-06-05 08:21:30|1796.63|1790.43|1796.67|1790.47|1796.73|1790.53|1796.62|1790.42|23
1654417300000|2022-06-05 08:21:40|1796.64|1790.44|1796.64|1790.44|1796.66|1790.46|1796.63|1790.43|17
1654417310000|2022-06-05 08:21:50|1796.65|1790.45|1796.63|1790.43|1796.65|1790.45|1796.62|1790.42|18
1654417320000|2022-06-05 08:22:00|1796.64|1790.44|1796.18|1789.98|1796.65|1790.45|1796.15|1789.95|16
1654417330000|2022-06-05 08:22:10|1796.19|1789.99|1795.43|1789.23|1796.19|1789.99|1795.43|1789.23|31
1654417340000|2022-06-05 08:22:20|1795.42|1789.22|1795.32|1789.12|1795.43|1789.23|1795.3|1789.1|27
1654417350000|2022-06-05 08:22:30|1795.33|1789.13|1795.3|1789.1|1795.37|1789.17|1795.27|1789.07|14
1654417360000|2022-06-05 08:22:40|1795.31|1789.11|1794.97|1788.77|1795.32|1789.12|1794.95|1788.75|23
1654417370000|2022-06-05 08:22:50|1794.96|1788.76|1795.35|1789.15|1795.35|1789.15|1794.95|1788.75|15
1654417380000|2022-06-05 08:23:00|1795.36|1789.16|1795.31|1789.11|1795.36|1789.16|1795.28|1789.08|17
1654417390000|2022-06-05 08:23:10|1795.32|1789.12|1795.84|1789.64|1795.88|1789.68|1795.27|1789.07|23
1654417400000|2022-06-05 08:23:20|1795.83|1789.63|1795.44|1789.24|1795.83|1789.63|1795.41|1789.21|29
1654417410000|2022-06-05 08:23:30|1795.45|1789.25|1795.37|1789.17|1795.49|1789.29|1795.37|1789.17|23
1654417420000|2022-06-05 08:23:40|1795.32|1789.12|1795.25|1789.05|1795.32|1789.12|1795.19|1788.99|29
1654417430000|2022-06-05 08:23:50|1795.23|1789.03|1795.25|1789.05|1795.36|1789.16|1795.21|1789.01|15
1654417440000|2022-06-05 08:24:00|1795.28|1789.08|1795.27|1789.07|1795.31|1789.11|1795.25|1789.05|17
1654417450000|2022-06-05 08:24:10|1795.3|1789.1|1795.35|1789.15|1795.35|1789.15|1795.27|1789.07|16
1654417460000|2022-06-05 08:24:20|1795.36|1789.16|1795.32|1789.12|1795.36|1789.16|1795.29|1789.09|16
1654417470000|2022-06-05 08:24:30|1795.28|1789.08|1795.42|1789.22|1795.42|1789.22|1795.28|1789.08|17
1654417480000|2022-06-05 08:24:40|1795.41|1789.21|1795.8|1789.6|1795.82|1789.62|1795.41|1789.21|23
1654417490000|2022-06-05 08:24:50|1795.82|1789.62|1795.76|1789.56|1795.85|1789.65|1795.74|1789.54|13
1654417500000|2022-06-05 08:25:00|1795.74|1789.54|1795.77|1789.57|1795.77|1789.57|1795.65|1789.45|27
1654417510000|2022-06-05 08:25:10|1795.79|1789.59|1795.89|1789.69|1795.89|1789.69|1795.76|1789.56|5
1654417520000|2022-06-05 08:25:20|1795.9|1789.7|1795.91|1789.71|1795.94|1789.74|1795.89|1789.69|19
1654417530000|2022-06-05 08:25:30|1795.89|1789.69|1795.93|1789.73|1795.93|1789.73|1795.86|1789.66|20
1654417540000|2022-06-05 08:25:40|1795.92|1789.72|1795.92|1789.72|1796.05|1789.85|1795.9|1789.7|17
1654417550000|2022-06-05 08:25:50|1795.93|1789.73|1795.74|1789.54|1796.02|1789.82|1795.62|1789.42|20
1654417560000|2022-06-05 08:26:00|1795.73|1789.53|1795.67|1789.47|1795.74|1789.54|1795.64|1789.44|17
1654417570000|2022-06-05 08:26:10|1795.66|1789.46|1795.16|1788.96|1795.69|1789.49|1795.16|1788.96|30
1654417580000|2022-06-05 08:26:20|1795.15|1788.95|1794.77|1788.57|1795.18|1788.98|1794.66|1788.46|23
1654417590000|2022-06-05 08:26:30|1794.78|1788.58|1794.38|1788.18|1794.79|1788.59|1794.24|1788.04|17
1654417600000|2022-06-05 08:26:40|1794.36|1788.16|1794.48|1788.28|1794.48|1788.28|1794.28|1788.08|21
1654417610000|2022-06-05 08:26:50|1794.5|1788.3|1794.36|1788.16|1794.5|1788.3|1794.34|1788.14|9
1654417620000|2022-06-05 08:27:00|1794.35|1788.15|1794.25|1788.05|1794.35|1788.15|1794.22|1788.02|8
1654417630000|2022-06-05 08:27:10|1794.24|1788.04|1793.94|1787.74|1794.25|1788.05|1793.79|1787.59|18
1654417640000|2022-06-05 08:27:20|1793.93|1787.73|1793.91|1787.71|1793.98|1787.78|1793.88|1787.68|23
1654417650000|2022-06-05 08:27:30|1794.11|1787.91|1793.66|1787.46|1794.11|1787.91|1793.58|1787.38|26
1654417660000|2022-06-05 08:27:40|1793.65|1787.45|1793.99|1787.79|1793.99|1787.79|1793.65|1787.45|17
1654417670000|2022-06-05 08:27:50|1793.98|1787.78|1794.36|1788.16|1794.42|1788.22|1793.94|1787.74|21
1654417680000|2022-06-05 08:28:00|1794.4|1788.2|1794.39|1788.19|1794.41|1788.21|1794.37|1788.17|12
1654417690000|2022-06-05 08:28:10|1794.38|1788.18|1794|1787.8|1794.38|1788.18|1793.98|1787.78|16
1654417700000|2022-06-05 08:28:20|1794.02|1787.82|1794.07|1787.87|1794.07|1787.87|1793.98|1787.78|18
1654417710000|2022-06-05 08:28:30|1794.03|1787.83|1793.87|1787.67|1794.03|1787.83|1793.79|1787.59|15
1654417720000|2022-06-05 08:28:40|1793.86|1787.66|1793.84|1787.64|1793.87|1787.67|1793.76|1787.56|19
1654417730000|2022-06-05 08:28:50|1793.85|1787.65|1793.83|1787.63|1793.91|1787.71|1793.81|1787.61|9
1654417740000|2022-06-05 08:29:00|1793.77|1787.57|1793.82|1787.62|1793.82|1787.62|1793.73|1787.53|15
1654417750000|2022-06-05 08:29:10|1793.8|1787.6|1793.73|1787.53|1793.81|1787.61|1793.73|1787.53|7
1654417760000|2022-06-05 08:29:20|1793.72|1787.52|1793.72|1787.52|1793.79|1787.59|1793.7|1787.5|15
1654417770000|2022-06-05 08:29:30|1793.71|1787.51|1793.73|1787.53|1793.76|1787.56|1793.71|1787.51|7
1654417780000|2022-06-05 08:29:40|1793.72|1787.52|1793.64|1787.44|1793.72|1787.52|1793.62|1787.42|14
1654417790000|2022-06-05 08:29:50|1793.63|1787.43|1793.62|1787.42|1793.63|1787.43|1793.58|1787.38|8
1654417800000|2022-06-05 08:30:00|1793.61|1787.41|1793.62|1787.42|1793.62|1787.42|1793.59|1787.39|5
1654417810000|2022-06-05 08:30:10|1793.61|1787.41|1793.65|1787.45|1793.67|1787.47|1793.61|1787.41|16
1654417820000|2022-06-05 08:30:20|1793.67|1787.47|1793.63|1787.43|1793.67|1787.47|1793.59|1787.39|16
1654417830000|2022-06-05 08:30:30|1793.64|1787.44|1793.64|1787.44|1793.69|1787.49|1793.63|1787.43|20
1654417840000|2022-06-05 08:30:40|1793.65|1787.45|1793.66|1787.46|1793.66|1787.46|1793.59|1787.39|9
1654417850000|2022-06-05 08:30:50|1793.59|1787.39|1793.61|1787.41|1793.66|1787.46|1793.56|1787.36|20
1654417860000|2022-06-05 08:31:00|1793.6|1787.4|1794.15|1787.95|1794.32|1788.12|1793.53|1787.33|26
1654417870000|2022-06-05 08:31:10|1794.16|1787.96|1794.18|1787.98|1794.24|1788.04|1794.14|1787.94|26
1654417880000|2022-06-05 08:31:20|1794.25|1788.05|1794.83|1788.63|1794.86|1788.66|1794.18|1787.98|27
1654417890000|2022-06-05 08:31:30|1794.84|1788.64|1794.87|1788.67|1794.92|1788.72|1794.8|1788.6|17
1654417900000|2022-06-05 08:31:40|1794.84|1788.64|1794.84|1788.64|1794.86|1788.66|1794.8|1788.6|15
1654417910000|2022-06-05 08:31:50|1794.82|1788.62|1794.84|1788.64|1794.88|1788.68|1794.81|1788.61|15
1654417920000|2022-06-05 08:32:00|1794.83|1788.63|1794.78|1788.58|1794.83|1788.63|1794.73|1788.53|11
1654417930000|2022-06-05 08:32:10|1794.77|1788.57|1794.46|1788.26|1794.79|1788.59|1794.42|1788.22|23
1654417940000|2022-06-05 08:32:20|1794.47|1788.27|1794.44|1788.24|1794.47|1788.27|1794.43|1788.23|22
1654417950000|2022-06-05 08:32:30|1794.43|1788.23|1794.48|1788.28|1794.54|1788.34|1794.41|1788.21|11
1654417960000|2022-06-05 08:32:40|1794.47|1788.27|1794.53|1788.33|1794.6|1788.4|1794.45|1788.25|24
1654417970000|2022-06-05 08:32:50|1794.55|1788.35|1794.49|1788.29|1794.6|1788.4|1794.49|1788.29|24
1654417980000|2022-06-05 08:33:00|1794.51|1788.31|1794.83|1788.63|1794.84|1788.64|1794.46|1788.26|24
1654417990000|2022-06-05 08:33:10|1794.81|1788.61|1794.76|1788.56|1794.81|1788.61|1794.66|1788.46|16
1654418000000|2022-06-05 08:33:20|1794.78|1788.58|1794.82|1788.62|1794.89|1788.69|1794.76|1788.56|12
1654418010000|2022-06-05 08:33:30|1794.78|1788.58|1794.92|1788.72|1794.92|1788.72|1794.78|1788.58|16
1654418020000|2022-06-05 08:33:40|1794.91|1788.71|1794.63|1788.43|1794.92|1788.72|1794.6|1788.4|21
1654418030000|2022-06-05 08:33:50|1794.46|1788.26|1794.08|1787.88|1794.46|1788.26|1794|1787.8|21
1654418040000|2022-06-05 08:34:00|1794.07|1787.87|1794.1|1787.9|1794.12|1787.92|1794.07|1787.87|6
1654418050000|2022-06-05 08:34:10|1794.11|1787.91|1794.38|1788.18|1794.38|1788.18|1794.11|1787.91|17
1654418060000|2022-06-05 08:34:20|1794.39|1788.19|1794.48|1788.28|1794.55|1788.35|1794.36|1788.16|25
1654418070000|2022-06-05 08:34:30|1794.51|1788.31|1794.39|1788.19|1794.56|1788.36|1794.35|1788.15|21
1654418080000|2022-06-05 08:34:40|1794.43|1788.23|1794.46|1788.26|1794.49|1788.29|1794.38|1788.18|28
1654418090000|2022-06-05 08:34:50|1794.45|1788.25|1794.16|1787.96|1794.45|1788.25|1794.12|1787.92|17
1654418100000|2022-06-05 08:35:00|1794.15|1787.95|1794.12|1787.92|1794.15|1787.95|1794.06|1787.86|16
1654418110000|2022-06-05 08:35:10|1794.13|1787.93|1794.25|1788.05|1794.25|1788.05|1794.11|1787.91|16
1654418120000|2022-06-05 08:35:20|1794.28|1788.08|1794.25|1788.05|1794.28|1788.08|1794.21|1788.01|18
1654418130000|2022-06-05 08:35:30|1794.26|1788.06|1794.23|1788.03|1794.42|1788.22|1794.2|1788|22
1654418140000|2022-06-05 08:35:40|1794.24|1788.04|1794.19|1787.99|1794.24|1788.04|1794.15|1787.95|17
1654418150000|2022-06-05 08:35:50|1794.2|1788|1794.56|1788.36|1794.59|1788.39|1794.2|1788|14
1654418160000|2022-06-05 08:36:00|1794.51|1788.31|1794.54|1788.34|1794.56|1788.36|1794.49|1788.29|8
1654418170000|2022-06-05 08:36:10|1794.44|1788.24|1794.29|1788.09|1794.46|1788.26|1794.23|1788.03|24
1654418180000|2022-06-05 08:36:20|1794.28|1788.08|1794.28|1788.08|1794.32|1788.12|1794.26|1788.06|16
1654418190000|2022-06-05 08:36:30|1794.29|1788.09|1794.27|1788.07|1794.29|1788.09|1794.25|1788.05|17
1654418200000|2022-06-05 08:36:40|1794.28|1788.08|1794.27|1788.07|1794.3|1788.1|1794.26|1788.06|11
1654418210000|2022-06-05 08:36:50|1794.26|1788.06|1794.28|1788.08|1794.28|1788.08|1794.25|1788.05|11
1654418220000|2022-06-05 08:37:00|1794.27|1788.07|1794.23|1788.03|1794.27|1788.07|1794.19|1787.99|17
1654418230000|2022-06-05 08:37:10|1794.24|1788.04|1794.27|1788.07|1794.28|1788.08|1794.18|1787.98|12
1654418240000|2022-06-05 08:37:20|1794.26|1788.06|1794.25|1788.05|1794.27|1788.07|1794.24|1788.04|11
1654418250000|2022-06-05 08:37:30|1794.24|1788.04|1794.18|1787.98|1794.24|1788.04|1794.18|1787.98|15
1654418260000|2022-06-05 08:37:40|1794.2|1788|1794.24|1788.04|1794.27|1788.07|1794.17|1787.97|12
1654418270000|2022-06-05 08:37:50|1794.2|1788|1794.29|1788.09|1794.32|1788.12|1794.17|1787.97|23
1654418280000|2022-06-05 08:38:00|1794.31|1788.11|1794.26|1788.06|1794.32|1788.12|1794.26|1788.06|17
1654418290000|2022-06-05 08:38:10|1794.27|1788.07|1794.47|1788.27|1794.47|1788.27|1794.25|1788.05|20
1654418300000|2022-06-05 08:38:20|1794.46|1788.26|1794.81|1788.61|1794.83|1788.63|1794.46|1788.26|11
1654418310000|2022-06-05 08:38:30|1794.82|1788.62|1795.29|1789.09|1795.3|1789.1|1794.81|1788.61|15
1654418320000|2022-06-05 08:38:40|1795.32|1789.12|1796.09|1789.89|1796.11|1789.91|1795.21|1789.01|21
1654418330000|2022-06-05 08:38:50|1796.11|1789.91|1796.4|1790.2|1796.42|1790.22|1796.09|1789.89|10
1654418340000|2022-06-05 08:39:00|1796.44|1790.24|1796.34|1790.14|1796.47|1790.27|1796.32|1790.12|26
1654418350000|2022-06-05 08:39:10|1796.33|1790.13|1796.39|1790.19|1796.39|1790.19|1796.32|1790.12|22
1654418360000|2022-06-05 08:39:20|1796.41|1790.21|1796.39|1790.19|1796.41|1790.21|1796.31|1790.11|16
1654418370000|2022-06-05 08:39:30|1796.38|1790.18|1796.34|1790.14|1796.52|1790.32|1796.33|1790.13|21
1654418380000|2022-06-05 08:39:40|1796.35|1790.15|1795.95|1789.75|1796.37|1790.17|1795.78|1789.58|28
1654418390000|2022-06-05 08:39:50|1795.96|1789.76|1795.89|1789.69|1795.97|1789.77|1795.85|1789.65|14
1654418400000|2022-06-05 08:40:00|1795.88|1789.68|1795.46|1789.26|1795.89|1789.69|1795.41|1789.21|17
1654418410000|2022-06-05 08:40:10|1795.45|1789.25|1795.9|1789.7|1795.93|1789.73|1795.42|1789.22|15
1654418420000|2022-06-05 08:40:20|1795.91|1789.71|1795.91|1789.71|1795.93|1789.73|1795.89|1789.69|12
1654418430000|2022-06-05 08:40:30|1796.05|1789.85|1796.3|1790.1|1796.41|1790.21|1796.05|1789.85|23
1654418440000|2022-06-05 08:40:40|1796.23|1790.03|1796|1789.8|1796.23|1790.03|1795.95|1789.75|28
1654418450000|2022-06-05 08:40:50|1796.04|1789.84|1795.66|1789.46|1796.04|1789.84|1795.65|1789.45|24
1654418460000|2022-06-05 08:41:00|1795.64|1789.44|1795.85|1789.65|1795.85|1789.65|1795.64|1789.44|19
1654418470000|2022-06-05 08:41:10|1795.84|1789.64|1795.82|1789.62|1796.15|1789.95|1795.78|1789.58|13
1654418480000|2022-06-05 08:41:20|1795.81|1789.61|1795.91|1789.71|1795.93|1789.73|1795.8|1789.6|20
1654418490000|2022-06-05 08:41:30|1795.89|1789.69|1795.89|1789.69|1795.92|1789.72|1795.89|1789.69|9
1654418500000|2022-06-05 08:41:40|1795.91|1789.71|1795.9|1789.7|1795.94|1789.74|1795.88|1789.68|19
1654418510000|2022-06-05 08:41:50|1795.91|1789.71|1796.01|1789.81|1796.06|1789.86|1795.91|1789.71|15
1654418520000|2022-06-05 08:42:00|1795.97|1789.77|1795.63|1789.43|1796.04|1789.84|1795.58|1789.38|18
1654418530000|2022-06-05 08:42:10|1795.57|1789.37|1795.45|1789.25|1795.6|1789.4|1795.44|1789.24|10
1654418540000|2022-06-05 08:42:20|1795.44|1789.24|1795.39|1789.19|1795.44|1789.24|1795.25|1789.05|21
1654418550000|2022-06-05 08:42:30|1795.4|1789.2|1795.35|1789.15|1795.43|1789.23|1795.35|1789.15|6
1654418560000|2022-06-05 08:42:40|1795.34|1789.14|1795.37|1789.17|1795.42|1789.22|1795.34|1789.14|14
1654418570000|2022-06-05 08:42:50|1795.35|1789.15|1795.37|1789.17|1795.37|1789.17|1795.35|1789.15|2
1654418580000|2022-06-05 08:43:00|1795.31|1789.11|1795.25|1789.05|1795.31|1789.11|1795.13|1788.93|12
1654418590000|2022-06-05 08:43:10|1795.26|1789.06|1795.26|1789.06|1795.3|1789.1|1795.24|1789.04|18
1654418600000|2022-06-05 08:43:20|1795.3|1789.1|1794.77|1788.57|1795.3|1789.1|1794.77|1788.57|19
1654418610000|2022-06-05 08:43:30|1794.78|1788.58|1794.75|1788.55|1794.8|1788.6|1794.73|1788.53|26
1654418620000|2022-06-05 08:43:40|1794.77|1788.57|1794.74|1788.54|1794.86|1788.66|1794.7|1788.5|26
1654418630000|2022-06-05 08:43:50|1794.75|1788.55|1794.66|1788.46|1794.75|1788.55|1794.66|1788.46|14
1654418640000|2022-06-05 08:44:00|1794.67|1788.47|1794.71|1788.51|1794.76|1788.56|1794.67|1788.47|16
1654418650000|2022-06-05 08:44:10|1794.72|1788.52|1794.71|1788.51|1794.73|1788.53|1794.71|1788.51|5
1654418660000|2022-06-05 08:44:20|1794.72|1788.52|1794.71|1788.51|1794.72|1788.52|1794.71|1788.51|2
1654418670000|2022-06-05 08:44:30|1794.72|1788.52|1794.65|1788.45|1794.72|1788.52|1794.62|1788.42|12
1654418680000|2022-06-05 08:44:40|1794.61|1788.41|1794.96|1788.76|1795.1|1788.9|1794.6|1788.4|25
1654418690000|2022-06-05 08:44:50|1794.95|1788.75|1794.87|1788.67|1794.96|1788.76|1794.85|1788.65|17
1654418700000|2022-06-05 08:45:00|1794.88|1788.68|1794.9|1788.7|1794.97|1788.77|1794.87|1788.67|10
1654418710000|2022-06-05 08:45:10|1794.89|1788.69|1795.34|1789.14|1795.36|1789.16|1794.89|1788.69|15
1654418720000|2022-06-05 08:45:20|1795.33|1789.13|1795.21|1789.01|1795.37|1789.17|1795.21|1789.01|13
1654418730000|2022-06-05 08:45:30|1795.24|1789.04|1795.24|1789.04|1795.28|1789.08|1795.22|1789.02|20
1654418740000|2022-06-05 08:45:40|1795.39|1789.19|1795.98|1789.78|1796.25|1790.05|1795.39|1789.19|27
1654418750000|2022-06-05 08:45:50|1795.96|1789.76|1796.06|1789.86|1796.12|1789.92|1795.84|1789.64|23
1654418760000|2022-06-05 08:46:00|1796.09|1789.89|1796.18|1789.98|1796.26|1790.06|1796|1789.8|25
1654418770000|2022-06-05 08:46:10|1796.19|1789.99|1796.09|1789.89|1796.19|1789.99|1796.05|1789.85|21
1654418780000|2022-06-05 08:46:20|1796.13|1789.93|1796.43|1790.23|1796.44|1790.24|1796.13|1789.93|18
1654418790000|2022-06-05 08:46:30|1796.42|1790.22|1796.31|1790.11|1796.42|1790.22|1796.15|1789.95|14
1654418800000|2022-06-05 08:46:40|1796.3|1790.1|1795.95|1789.75|1796.3|1790.1|1795.95|1789.75|15
1654418810000|2022-06-05 08:46:50|1795.96|1789.76|1796.08|1789.88|1796.08|1789.88|1795.96|1789.76|10
1654418820000|2022-06-05 08:47:00|1796.03|1789.83|1795.99|1789.79|1796.05|1789.85|1795.97|1789.77|12
1654418830000|2022-06-05 08:47:10|1796.01|1789.81|1796.02|1789.82|1796.11|1789.91|1795.99|1789.79|17
1654418840000|2022-06-05 08:47:20|1796|1789.8|1796.01|1789.81|1796.02|1789.82|1795.98|1789.78|19
1654418850000|2022-06-05 08:47:30|1796.02|1789.82|1795.73|1789.53|1796.04|1789.84|1795.66|1789.46|27
1654418860000|2022-06-05 08:47:40|1795.74|1789.54|1795.55|1789.35|1795.76|1789.56|1795.54|1789.34|9
1654418880000|2022-06-05 08:48:00|1795.41|1789.21|1795.66|1789.46|1795.68|1789.48|1795.38|1789.18|11
1654418890000|2022-06-05 08:48:10|1795.68|1789.48|1795.52|1789.32|1795.68|1789.48|1795.42|1789.22|26
1654418900000|2022-06-05 08:48:20|1795.5|1789.3|1795.24|1789.04|1795.52|1789.32|1795.17|1788.97|21
1654418910000|2022-06-05 08:48:30|1795.25|1789.05|1795.27|1789.07|1795.3|1789.1|1795.21|1789.01|14
1654418920000|2022-06-05 08:48:40|1795.28|1789.08|1795.27|1789.07|1795.3|1789.1|1795.22|1789.02|14
1654418930000|2022-06-05 08:48:50|1795.29|1789.09|1795.15|1788.95|1795.3|1789.1|1795.13|1788.93|9
1654418940000|2022-06-05 08:49:00|1795.16|1788.96|1795.38|1789.18|1795.38|1789.18|1795.15|1788.95|14
1654418950000|2022-06-05 08:49:10|1795.37|1789.17|1795.31|1789.11|1795.37|1789.17|1795.28|1789.08|15
1654418960000|2022-06-05 08:49:20|1795.3|1789.1|1795.22|1789.02|1795.3|1789.1|1795.21|1789.01|5
1654418970000|2022-06-05 08:49:30|1795.23|1789.03|1794.79|1788.59|1795.24|1789.04|1794.72|1788.52|23
1654418980000|2022-06-05 08:49:40|1794.77|1788.57|1794.12|1787.92|1794.77|1788.57|1794.11|1787.91|16
1654418990000|2022-06-05 08:49:50|1794.11|1787.91|1794.08|1787.88|1794.11|1787.91|1794.04|1787.84|24
1654419000000|2022-06-05 08:50:00|1794.09|1787.89|1794.77|1788.57|1794.89|1788.69|1794.08|1787.88|22
1654419010000|2022-06-05 08:50:10|1794.76|1788.56|1795.04|1788.84|1795.1|1788.9|1794.76|1788.56|23
1654419020000|2022-06-05 08:50:20|1795.03|1788.83|1795.02|1788.82|1795.07|1788.87|1795.02|1788.82|14
1654419030000|2022-06-05 08:50:30|1795.03|1788.83|1794.58|1788.38|1795.1|1788.9|1794.51|1788.31|24
1654419040000|2022-06-05 08:50:40|1794.57|1788.37|1794.8|1788.6|1794.82|1788.62|1794.57|1788.37|14
1654419050000|2022-06-05 08:50:50|1794.79|1788.59|1794.5|1788.3|1794.79|1788.59|1794.42|1788.22|22
1654419060000|2022-06-05 08:51:00|1794.49|1788.29|1794.5|1788.3|1794.52|1788.32|1794.49|1788.29|14
1654419070000|2022-06-05 08:51:10|1794.51|1788.31|1794.3|1788.1|1794.51|1788.31|1794.22|1788.02|19
1654419080000|2022-06-05 08:51:20|1794.31|1788.11|1794|1787.8|1794.32|1788.12|1793.94|1787.74|18
1654419090000|2022-06-05 08:51:30|1793.93|1787.73|1793.96|1787.76|1793.99|1787.79|1793.85|1787.65|25
1654419100000|2022-06-05 08:51:40|1793.93|1787.73|1793.96|1787.76|1794.04|1787.84|1793.91|1787.71|17
1654419110000|2022-06-05 08:51:50|1794.01|1787.81|1793.36|1787.16|1794.01|1787.81|1793.36|1787.16|24
1654419120000|2022-06-05 08:52:00|1793.24|1787.04|1793.23|1787.03|1793.25|1787.05|1793.07|1786.87|13
1654419130000|2022-06-05 08:52:10|1793.18|1786.98|1793.45|1787.25|1793.48|1787.28|1793.06|1786.86|21
1654419140000|2022-06-05 08:52:20|1793.46|1787.26|1793.35|1787.15|1793.46|1787.26|1793.31|1787.11|10
1654419150000|2022-06-05 08:52:30|1793.37|1787.17|1793.36|1787.16|1793.41|1787.21|1793.3|1787.1|19
1654419160000|2022-06-05 08:52:40|1793.37|1787.17|1793.31|1787.11|1793.48|1787.28|1793.15|1786.95|19
1654419170000|2022-06-05 08:52:50|1793.25|1787.05|1793.24|1787.04|1793.45|1787.25|1793.17|1786.97|17
1654419180000|2022-06-05 08:53:00|1793.31|1787.11|1792.95|1786.75|1793.31|1787.11|1792.95|1786.75|16
1654419190000|2022-06-05 08:53:10|1792.94|1786.74|1793.18|1786.98|1793.21|1787.01|1792.94|1786.74|22
1654419200000|2022-06-05 08:53:20|1793.25|1787.05|1793.21|1787.01|1793.26|1787.06|1793.02|1786.82|23
1654419210000|2022-06-05 08:53:30|1793.2|1787|1793.22|1787.02|1793.26|1787.06|1793.15|1786.95|26
1654419220000|2022-06-05 08:53:40|1793.23|1787.03|1793.29|1787.09|1793.34|1787.14|1793.22|1787.02|10
1654419230000|2022-06-05 08:53:50|1793.3|1787.1|1793.28|1787.08|1793.33|1787.13|1793.26|1787.06|14
1654419240000|2022-06-05 08:54:00|1793.31|1787.11|1793.31|1787.11|1793.31|1787.11|1793.25|1787.05|9
1654419250000|2022-06-05 08:54:10|1793.3|1787.1|1793.32|1787.12|1793.34|1787.14|1793.28|1787.08|10
1654419260000|2022-06-05 08:54:20|1793.33|1787.13|1793.29|1787.09|1793.33|1787.13|1793.26|1787.06|10
1654419270000|2022-06-05 08:54:30|1793.24|1787.04|1793.55|1787.35|1793.55|1787.35|1793.24|1787.04|9
1654419280000|2022-06-05 08:54:40|1793.6|1787.4|1793.62|1787.42|1793.64|1787.44|1793.6|1787.4|4
1654419290000|2022-06-05 08:54:50|1793.61|1787.41|1793.78|1787.58|1793.79|1787.59|1793.61|1787.41|16
1654419300000|2022-06-05 08:55:00|1793.77|1787.57|1793.75|1787.55|1793.77|1787.57|1793.5|1787.3|22
1654419310000|2022-06-05 08:55:10|1793.7|1787.5|1793.72|1787.52|1793.72|1787.52|1793.57|1787.37|14
1654419320000|2022-06-05 08:55:20|1793.69|1787.49|1793.7|1787.5|1793.74|1787.54|1793.67|1787.47|21
1654419330000|2022-06-05 08:55:30|1793.71|1787.51|1793.71|1787.51|1793.71|1787.51|1793.62|1787.42|15
1654419340000|2022-06-05 08:55:40|1793.7|1787.5|1793.72|1787.52|1793.77|1787.57|1793.68|1787.48|11
1654419350000|2022-06-05 08:55:50|1793.73|1787.53|1793.72|1787.52|1793.78|1787.58|1793.66|1787.46|14
1654419360000|2022-06-05 08:56:00|1793.73|1787.53|1794.2|1788|1794.27|1788.07|1793.71|1787.51|23
1654419370000|2022-06-05 08:56:10|1794.19|1787.99|1793.62|1787.42|1794.31|1788.11|1793.62|1787.42|26
1654419380000|2022-06-05 08:56:20|1793.63|1787.43|1793.67|1787.47|1793.67|1787.47|1793.62|1787.42|10
1654419390000|2022-06-05 08:56:30|1793.74|1787.54|1793.77|1787.57|1793.77|1787.57|1793.74|1787.54|4
1654419400000|2022-06-05 08:56:40|1793.7|1787.5|1792.77|1786.57|1793.71|1787.51|1792.77|1786.57|26
1654419410000|2022-06-05 08:56:50|1792.78|1786.58|1791.03|1784.83|1792.89|1786.69|1790.84|1784.64|27
1654419420000|2022-06-05 08:57:00|1791.06|1784.86|1791.52|1785.32|1791.52|1785.32|1791.05|1784.85|25
1654419430000|2022-06-05 08:57:10|1791.51|1785.31|1791.97|1785.77|1791.98|1785.78|1791.46|1785.26|24
1654419440000|2022-06-05 08:57:20|1791.96|1785.76|1791.76|1785.56|1791.97|1785.77|1791.76|1785.56|24
1654419450000|2022-06-05 08:57:30|1791.75|1785.55|1791.75|1785.55|1791.76|1785.56|1791.72|1785.52|15
1654419460000|2022-06-05 08:57:40|1791.74|1785.54|1791.82|1785.62|1791.83|1785.63|1791.73|1785.53|15
1654419470000|2022-06-05 08:57:50|1791.78|1785.58|1791.74|1785.54|1791.78|1785.58|1791.71|1785.51|15
1654419480000|2022-06-05 08:58:00|1791.75|1785.55|1791.75|1785.55|1791.87|1785.67|1791.74|1785.54|18
1654419490000|2022-06-05 08:58:10|1791.78|1785.58|1792.08|1785.88|1792.08|1785.88|1791.77|1785.57|13
1654419500000|2022-06-05 08:58:20|1792.07|1785.87|1791.99|1785.79|1792.1|1785.9|1791.97|1785.77|16
1654419510000|2022-06-05 08:58:30|1791.97|1785.77|1791.6|1785.4|1791.97|1785.77|1791.53|1785.33|27
1654419520000|2022-06-05 08:58:40|1791.66|1785.46|1791.37|1785.17|1791.67|1785.47|1791.34|1785.14|26
1654419530000|2022-06-05 08:58:50|1791.34|1785.14|1790.97|1784.77|1791.41|1785.21|1790.9|1784.7|23
1654419540000|2022-06-05 08:59:00|1791.02|1784.82|1790.62|1784.42|1791.05|1784.85|1790.62|1784.42|21
1654419550000|2022-06-05 08:59:10|1790.63|1784.43|1790.71|1784.51|1790.72|1784.52|1790.63|1784.43|13
1654419560000|2022-06-05 08:59:20|1790.73|1784.53|1791.04|1784.84|1791.09|1784.89|1790.7|1784.5|19
1654419570000|2022-06-05 08:59:30|1791.03|1784.83|1791.05|1784.85|1791.08|1784.88|1791.01|1784.81|17
1654419580000|2022-06-05 08:59:40|1791.06|1784.86|1791.13|1784.93|1791.14|1784.94|1791.01|1784.81|17
1654419590000|2022-06-05 08:59:50|1791.19|1784.99|1790.93|1784.73|1791.19|1784.99|1790.93|1784.73|22
1654419600000|2022-06-05 09:00:00|1790.88|1784.68|1790.14|1783.94|1790.94|1784.74|1790.12|1783.92|28
1654419610000|2022-06-05 09:00:10|1790.38|1784.18|1790.49|1784.29|1790.59|1784.39|1790.38|1784.18|18
1654419620000|2022-06-05 09:00:20|1790.48|1784.28|1789.93|1783.73|1790.51|1784.31|1789.93|1783.73|20
1654419630000|2022-06-05 09:00:30|1789.98|1783.78|1789.74|1783.54|1789.98|1783.78|1789.7|1783.5|22
1654419640000|2022-06-05 09:00:40|1790.06|1783.86|1789.92|1783.72|1790.06|1783.86|1789.87|1783.67|15
1654419650000|2022-06-05 09:00:50|1789.91|1783.71|1789.91|1783.71|1789.91|1783.71|1789.91|1783.71|1
1654419660000|2022-06-05 09:01:00|1789.96|1783.76|1790.18|1783.98|1790.18|1783.98|1789.96|1783.76|17
1654419670000|2022-06-05 09:01:10|1790.16|1783.96|1790.1|1783.9|1790.18|1783.98|1790.08|1783.88|20
1654419680000|2022-06-05 09:01:20|1790.08|1783.88|1789.75|1783.55|1790.17|1783.97|1789.75|1783.55|18
1654419690000|2022-06-05 09:01:30|1789.68|1783.48|1789.59|1783.39|1789.68|1783.48|1789.59|1783.39|11
1654419700000|2022-06-05 09:01:40|1789.57|1783.37|1789.58|1783.38|1789.64|1783.44|1789.52|1783.32|11
1654419710000|2022-06-05 09:01:50|1789.59|1783.39|1789.58|1783.38|1789.59|1783.39|1789.58|1783.38|2
1654419720000|2022-06-05 09:02:00|1789.59|1783.39|1790.33|1784.13|1790.33|1784.13|1789.58|1783.38|13
1654419730000|2022-06-05 09:02:10|1790.31|1784.11|1789.95|1783.75|1790.34|1784.14|1789.94|1783.74|22
1654419740000|2022-06-05 09:02:20|1789.87|1783.67|1789.82|1783.62|1789.87|1783.67|1789.82|1783.62|10
1654419750000|2022-06-05 09:02:30|1789.81|1783.61|1789.84|1783.64|1789.87|1783.67|1789.8|1783.6|14
1654419760000|2022-06-05 09:02:40|1789.86|1783.66|1789.62|1783.42|1789.86|1783.66|1789.6|1783.4|11
1654419770000|2022-06-05 09:02:50|1789.61|1783.41|1789.59|1783.39|1789.61|1783.41|1789.58|1783.38|4
1654419780000|2022-06-05 09:03:00|1789.61|1783.41|1789.7|1783.5|1789.7|1783.5|1789.59|1783.39|8
1654419790000|2022-06-05 09:03:10|1789.69|1783.49|1789.71|1783.51|1789.73|1783.53|1789.65|1783.45|12
1654419800000|2022-06-05 09:03:20|1789.7|1783.5|1789.64|1783.44|1789.72|1783.52|1789.64|1783.44|11
1654419810000|2022-06-05 09:03:30|1789.68|1783.48|1789.65|1783.45|1789.71|1783.51|1789.65|1783.45|4
1654419820000|2022-06-05 09:03:40|1789.68|1783.48|1789.72|1783.52|1789.72|1783.52|1789.68|1783.48|8
1654419830000|2022-06-05 09:03:50|1789.69|1783.49|1789.64|1783.44|1789.69|1783.49|1789.63|1783.43|6
1654419840000|2022-06-05 09:04:00|1789.63|1783.43|1789.63|1783.43|1789.65|1783.45|1789.63|1783.43|7
1654419850000|2022-06-05 09:04:10|1789.68|1783.48|1789.73|1783.53|1789.74|1783.54|1789.64|1783.44|9
1654419860000|2022-06-05 09:04:20|1789.66|1783.46|1789.63|1783.43|1789.67|1783.47|1789.63|1783.43|12
1654419870000|2022-06-05 09:04:30|1789.65|1783.45|1789.66|1783.46|1789.69|1783.49|1789.61|1783.41|14
1654419880000|2022-06-05 09:04:40|1789.64|1783.44|1789.67|1783.47|1789.74|1783.54|1789.62|1783.42|16
1654419890000|2022-06-05 09:04:50|1789.66|1783.46|1789.61|1783.41|1789.69|1783.49|1789.61|1783.41|12
1654419900000|2022-06-05 09:05:00|1789.54|1783.34|1789.33|1783.13|1789.54|1783.34|1789.31|1783.11|23
1654419910000|2022-06-05 09:05:10|1789.34|1783.14|1789.33|1783.13|1789.42|1783.22|1789.33|1783.13|11
1654419920000|2022-06-05 09:05:20|1789.39|1783.19|1789.41|1783.21|1789.41|1783.21|1789.39|1783.19|2
1654419930000|2022-06-05 09:05:30|1789.31|1783.11|1789.31|1783.11|1789.45|1783.25|1789.31|1783.11|15
1654419940000|2022-06-05 09:05:40|1789.38|1783.18|1789.24|1783.04|1789.43|1783.23|1789.19|1782.99|11
1654419950000|2022-06-05 09:05:50|1789.32|1783.12|1789.41|1783.21|1789.41|1783.21|1789.32|1783.12|3
1654419960000|2022-06-05 09:06:00|1789.33|1783.13|1789.36|1783.16|1789.36|1783.16|1789.27|1783.07|12
1654419970000|2022-06-05 09:06:10|1789.33|1783.13|1789.23|1783.03|1789.33|1783.13|1789.21|1783.01|15
1654419980000|2022-06-05 09:06:20|1789.24|1783.04|1788.87|1782.67|1789.31|1783.11|1788.87|1782.67|20
1654419990000|2022-06-05 09:06:30|1788.88|1782.68|1788.38|1782.18|1789.05|1782.85|1788.35|1782.15|14
1654420000000|2022-06-05 09:06:40|1788.35|1782.15|1788.44|1782.24|1788.49|1782.29|1788.35|1782.15|23
1654420010000|2022-06-05 09:06:50|1788.38|1782.18|1788.31|1782.11|1788.4|1782.2|1788.23|1782.03|16
1654420020000|2022-06-05 09:07:00|1788.38|1782.18|1788.32|1782.12|1788.44|1782.24|1788.31|1782.11|24
1654420030000|2022-06-05 09:07:10|1788.35|1782.15|1788.82|1782.62|1788.85|1782.65|1788.35|1782.15|16
1654420040000|2022-06-05 09:07:20|1788.81|1782.61|1788.68|1782.48|1788.81|1782.61|1788.68|1782.48|8
1654420050000|2022-06-05 09:07:30|1788.67|1782.47|1788.69|1782.49|1788.69|1782.49|1788.51|1782.31|14
1654420060000|2022-06-05 09:07:40|1788.61|1782.41|1788.6|1782.4|1788.69|1782.49|1788.6|1782.4|5
1654420070000|2022-06-05 09:07:50|1788.59|1782.39|1788.58|1782.38|1788.72|1782.52|1788.53|1782.33|15
1654420080000|2022-06-05 09:08:00|1788.54|1782.34|1788.69|1782.49|1788.76|1782.56|1788.53|1782.33|9
1654420090000|2022-06-05 09:08:10|1788.68|1782.48|1788.67|1782.47|1788.72|1782.52|1788.55|1782.35|18
1654420100000|2022-06-05 09:08:20|1788.68|1782.48|1788.49|1782.29|1788.68|1782.48|1788.33|1782.13|24
1654420110000|2022-06-05 09:08:30|1788.47|1782.27|1787.35|1781.15|1788.47|1782.27|1787.35|1781.15|20
1654420120000|2022-06-05 09:08:40|1787.33|1781.13|1787.68|1781.48|1787.68|1781.48|1787.33|1781.13|25
1654420130000|2022-06-05 09:08:50|1787.7|1781.5|1787.64|1781.44|1787.7|1781.5|1787.57|1781.37|23
1654420140000|2022-06-05 09:09:00|1787.61|1781.41|1787.54|1781.34|1787.62|1781.42|1787.49|1781.29|15
1654420150000|2022-06-05 09:09:10|1787.5|1781.3|1787.31|1781.11|1787.57|1781.37|1787.29|1781.09|25
1654420160000|2022-06-05 09:09:20|1787.33|1781.13|1787.59|1781.39|1787.6|1781.4|1787.26|1781.06|29
1654420170000|2022-06-05 09:09:30|1787.56|1781.36|1787.42|1781.22|1787.6|1781.4|1787.41|1781.21|20
1654420180000|2022-06-05 09:09:40|1787.41|1781.21|1787.35|1781.15|1787.46|1781.26|1787.27|1781.07|18
1654420190000|2022-06-05 09:09:50|1787.36|1781.16|1786.41|1780.21|1787.38|1781.18|1786.36|1780.16|26
1654420200000|2022-06-05 09:10:00|1786.4|1780.2|1786.42|1780.22|1786.42|1780.22|1786.36|1780.16|17
1654420210000|2022-06-05 09:10:10|1786.4|1780.2|1785.76|1779.56|1786.4|1780.2|1785.63|1779.43|18
1654420220000|2022-06-05 09:10:20|1785.78|1779.58|1783.98|1777.78|1785.82|1779.62|1783.94|1777.74|29
1654420230000|2022-06-05 09:10:30|1783.93|1777.73|1783.92|1777.72|1784.14|1777.94|1783.86|1777.66|34
1654420240000|2022-06-05 09:10:40|1783.91|1777.71|1784.13|1777.93|1784.13|1777.93|1783.81|1777.61|15
1654420250000|2022-06-05 09:10:50|1784.12|1777.92|1784.34|1778.14|1784.36|1778.16|1784.12|1777.92|25
1654420260000|2022-06-05 09:11:00|1784.37|1778.17|1784.35|1778.15|1784.43|1778.23|1784.15|1777.95|27
1654420270000|2022-06-05 09:11:10|1784.36|1778.16|1784.41|1778.21|1784.45|1778.25|1784.36|1778.16|26
1654420280000|2022-06-05 09:11:20|1784.4|1778.2|1784.37|1778.17|1784.43|1778.23|1784.37|1778.17|21
1654420290000|2022-06-05 09:11:30|1784.38|1778.18|1783.76|1777.56|1784.38|1778.18|1783.76|1777.56|20
1654420300000|2022-06-05 09:11:40|1783.78|1777.58|1783.74|1777.54|1783.81|1777.61|1783.72|1777.52|18
1654420310000|2022-06-05 09:11:50|1783.77|1777.57|1781.3|1775.1|1783.77|1777.57|1780.98|1774.78|32
1654420320000|2022-06-05 09:12:00|1781.31|1775.11|1782.26|1776.06|1782.27|1776.07|1781.31|1775.11|34
1654420330000|2022-06-05 09:12:10|1782.23|1776.03|1783.09|1776.89|1783.1|1776.9|1782.18|1775.98|33
1654420340000|2022-06-05 09:12:20|1783.11|1776.91|1781.91|1775.71|1783.22|1777.02|1781.87|1775.67|32
1654420350000|2022-06-05 09:12:30|1781.89|1775.69|1782.18|1775.98|1782.25|1776.05|1781.89|1775.69|32
1654420360000|2022-06-05 09:12:40|1782.24|1776.04|1781.42|1775.22|1782.25|1776.05|1781.4|1775.2|27
1654420370000|2022-06-05 09:12:50|1781.41|1775.21|1781.27|1775.07|1781.46|1775.26|1781.27|1775.07|26
1654420380000|2022-06-05 09:13:00|1781.26|1775.06|1782.65|1776.45|1782.73|1776.53|1781.24|1775.04|31
1654420390000|2022-06-05 09:13:10|1782.64|1776.44|1783.04|1776.84|1783.13|1776.93|1782.63|1776.43|25
1654420400000|2022-06-05 09:13:20|1783.05|1776.85|1783.64|1777.44|1783.65|1777.45|1783.05|1776.85|25
1654420410000|2022-06-05 09:13:30|1783.68|1777.48|1783.7|1777.5|1783.7|1777.5|1783.63|1777.43|15
1654420420000|2022-06-05 09:13:40|1783.71|1777.51|1783.93|1777.73|1783.96|1777.76|1783.44|1777.24|29
1654420430000|2022-06-05 09:13:50|1783.95|1777.75|1783.9|1777.7|1783.96|1777.76|1783.9|1777.7|20
1654420440000|2022-06-05 09:14:00|1783.96|1777.76|1783.1|1776.9|1783.98|1777.78|1783.05|1776.85|28
1654420450000|2022-06-05 09:14:10|1783.09|1776.89|1782.94|1776.74|1783.14|1776.94|1782.92|1776.72|25
1654420460000|2022-06-05 09:14:20|1782.96|1776.76|1782.66|1776.46|1782.97|1776.77|1782.5|1776.3|25
1654420470000|2022-06-05 09:14:30|1782.67|1776.47|1782.41|1776.21|1782.71|1776.51|1782.37|1776.17|21
1654420480000|2022-06-05 09:14:40|1782.39|1776.19|1782.73|1776.53|1782.74|1776.54|1782.33|1776.13|24
1654420490000|2022-06-05 09:14:50|1782.78|1776.58|1782.19|1775.99|1782.78|1776.58|1782.19|1775.99|21
1654420500000|2022-06-05 09:15:00|1782.23|1776.03|1782.16|1775.96|1782.23|1776.03|1781.93|1775.73|32
1654420510000|2022-06-05 09:15:10|1782.07|1775.87|1781.83|1775.63|1782.07|1775.87|1781.36|1775.16|25
1654420520000|2022-06-05 09:15:20|1781.81|1775.61|1780.99|1774.79|1781.85|1775.65|1780.91|1774.71|27
1654420530000|2022-06-05 09:15:30|1781|1774.8|1782.01|1775.81|1782.07|1775.87|1780.98|1774.78|25
1654420540000|2022-06-05 09:15:40|1781.99|1775.79|1782|1775.8|1782.01|1775.81|1781.89|1775.69|22
1654420550000|2022-06-05 09:15:50|1781.96|1775.76|1781.96|1775.76|1781.97|1775.77|1781.91|1775.71|20
1654420560000|2022-06-05 09:16:00|1781.93|1775.73|1782.8|1776.6|1782.83|1776.63|1781.9|1775.7|23
1654420570000|2022-06-05 09:16:10|1782.82|1776.62|1783.89|1777.69|1783.89|1777.69|1782.82|1776.62|29
1654420580000|2022-06-05 09:16:20|1783.87|1777.67|1784.25|1778.05|1784.53|1778.33|1783.86|1777.66|31
1654420590000|2022-06-05 09:16:30|1784.41|1778.21|1784.51|1778.31|1784.51|1778.31|1784.36|1778.16|26
1654420600000|2022-06-05 09:16:40|1784.56|1778.36|1784.78|1778.58|1784.78|1778.58|1784.49|1778.29|23
1654420610000|2022-06-05 09:16:50|1784.79|1778.59|1784.54|1778.34|1784.86|1778.66|1784.44|1778.24|25
1654420620000|2022-06-05 09:17:00|1784.66|1778.46|1784.45|1778.25|1784.66|1778.46|1784.44|1778.24|22
1654420630000|2022-06-05 09:17:10|1784.46|1778.26|1784.53|1778.33|1784.55|1778.35|1784.43|1778.23|25
1654420640000|2022-06-05 09:17:20|1784.51|1778.31|1784.52|1778.32|1784.57|1778.37|1784.48|1778.28|19
1654420650000|2022-06-05 09:17:30|1784.49|1778.29|1784.62|1778.42|1784.69|1778.49|1784.49|1778.29|18
1654420660000|2022-06-05 09:17:40|1784.59|1778.39|1784.53|1778.33|1784.71|1778.51|1784.51|1778.31|24
1654420670000|2022-06-05 09:17:50|1784.59|1778.39|1784.64|1778.44|1784.65|1778.45|1784.56|1778.36|18
1654420680000|2022-06-05 09:18:00|1784.65|1778.45|1784.83|1778.63|1784.86|1778.66|1784.64|1778.44|23
1654420690000|2022-06-05 09:18:10|1784.82|1778.62|1784.69|1778.49|1784.84|1778.64|1784.67|1778.47|18
1654420700000|2022-06-05 09:18:20|1784.68|1778.48|1784.7|1778.5|1784.76|1778.56|1784.67|1778.47|21
1654420710000|2022-06-05 09:18:30|1784.69|1778.49|1784.72|1778.52|1784.72|1778.52|1784.68|1778.48|14
1654420720000|2022-06-05 09:18:40|1784.73|1778.53|1784.68|1778.48|1784.73|1778.53|1784.67|1778.47|13
1654420730000|2022-06-05 09:18:50|1784.7|1778.5|1785.42|1779.22|1785.46|1779.26|1784.7|1778.5|27
1654420740000|2022-06-05 09:19:00|1785.43|1779.23|1784.92|1778.72|1785.45|1779.25|1784.91|1778.71|20
1654420750000|2022-06-05 09:19:10|1784.9|1778.7|1784.92|1778.72|1784.96|1778.76|1784.87|1778.67|13
1654420760000|2022-06-05 09:19:20|1784.91|1778.71|1785.2|1779|1785.3|1779.1|1784.91|1778.71|31
1654420770000|2022-06-05 09:19:30|1785.21|1779.01|1785.07|1778.87|1785.21|1779.01|1785.07|1778.87|22
1654420780000|2022-06-05 09:19:40|1785.08|1778.88|1785.12|1778.92|1785.14|1778.94|1785.07|1778.87|24
1654420790000|2022-06-05 09:19:50|1785.16|1778.96|1785.58|1779.38|1785.58|1779.38|1785.16|1778.96|24
1654420800000|2022-06-05 09:20:00|1785.63|1779.43|1785.79|1779.59|1785.95|1779.75|1785.63|1779.43|19
1654420810000|2022-06-05 09:20:10|1785.84|1779.64|1785.95|1779.75|1785.95|1779.75|1785.78|1779.58|14
1654420820000|2022-06-05 09:20:20|1785.94|1779.74|1785.32|1779.12|1785.97|1779.77|1785.32|1779.12|24
1654420830000|2022-06-05 09:20:30|1785.3|1779.1|1785.18|1778.98|1785.36|1779.16|1785.15|1778.95|26
1654420840000|2022-06-05 09:20:40|1785.19|1778.99|1785.26|1779.06|1785.26|1779.06|1785.18|1778.98|23
1654420850000|2022-06-05 09:20:50|1785.25|1779.05|1785.22|1779.02|1785.41|1779.21|1785.21|1779.01|12
1654420860000|2022-06-05 09:21:00|1785.32|1779.12|1785.52|1779.32|1785.52|1779.32|1785.21|1779.01|18
1654420870000|2022-06-05 09:21:10|1785.57|1779.37|1785|1778.8|1785.57|1779.37|1784.99|1778.79|21
1654420880000|2022-06-05 09:21:20|1785.01|1778.81|1785.08|1778.88|1785.16|1778.96|1785|1778.8|21
1654420890000|2022-06-05 09:21:30|1785.07|1778.87|1785.04|1778.84|1785.1|1778.9|1785.01|1778.81|10
1654420900000|2022-06-05 09:21:40|1785.03|1778.83|1785.04|1778.84|1785.12|1778.92|1785.02|1778.82|14
1654420910000|2022-06-05 09:21:50|1785.07|1778.87|1785.09|1778.89|1785.11|1778.91|1785.05|1778.85|11
1654420920000|2022-06-05 09:22:00|1785.05|1778.85|1785.02|1778.82|1785.07|1778.87|1785.01|1778.81|14
1654420930000|2022-06-05 09:22:10|1785.03|1778.83|1784.36|1778.16|1785.03|1778.83|1784.36|1778.16|22
1654420940000|2022-06-05 09:22:20|1784.35|1778.15|1782.5|1776.3|1784.35|1778.15|1782.5|1776.3|27
1654420950000|2022-06-05 09:22:30|1782.47|1776.27|1782.58|1776.38|1782.58|1776.38|1782.43|1776.23|29
1654420960000|2022-06-05 09:22:40|1782.67|1776.47|1783.07|1776.87|1783.45|1777.25|1782.67|1776.47|28
1654420970000|2022-06-05 09:22:50|1783.06|1776.86|1783.12|1776.92|1783.16|1776.96|1782.99|1776.79|23
1654420980000|2022-06-05 09:23:00|1783.13|1776.93|1782.38|1776.18|1783.13|1776.93|1782.29|1776.09|26
1654420990000|2022-06-05 09:23:10|1782.37|1776.17|1782.79|1776.59|1783.11|1776.91|1782.29|1776.09|26
1654421000000|2022-06-05 09:23:20|1782.8|1776.6|1782.54|1776.34|1782.8|1776.6|1782.54|1776.34|18
1654421010000|2022-06-05 09:23:30|1782.53|1776.33|1783.32|1777.12|1783.4|1777.2|1782.53|1776.33|30
1654421020000|2022-06-05 09:23:40|1783.33|1777.13|1782.81|1776.61|1783.33|1777.13|1782.81|1776.61|16
1654421030000|2022-06-05 09:23:50|1782.92|1776.72|1782.92|1776.72|1783|1776.8|1782.83|1776.63|30
1654421040000|2022-06-05 09:24:00|1782.94|1776.74|1783.21|1777.01|1783.27|1777.07|1782.87|1776.67|24
1654421050000|2022-06-05 09:24:10|1783.24|1777.04|1783.12|1776.92|1783.24|1777.04|1782.98|1776.78|23
1654421060000|2022-06-05 09:24:20|1783.2|1777|1783.3|1777.1|1783.34|1777.14|1783.14|1776.94|20
1654421070000|2022-06-05 09:24:30|1783.31|1777.11|1783.23|1777.03|1783.33|1777.13|1783.23|1777.03|20
1654421080000|2022-06-05 09:24:40|1783.21|1777.01|1783.11|1776.91|1783.21|1777.01|1783.03|1776.83|18
1654421090000|2022-06-05 09:24:50|1783.35|1777.15|1783.44|1777.24|1783.44|1777.24|1783.3|1777.1|17
1654421100000|2022-06-05 09:25:00|1783.45|1777.25|1783.22|1777.02|1783.45|1777.25|1783.22|1777.02|19
1654421110000|2022-06-05 09:25:10|1783.21|1777.01|1783.35|1777.15|1783.35|1777.15|1783.18|1776.98|25
1654421120000|2022-06-05 09:25:20|1783.36|1777.16|1783.15|1776.95|1783.4|1777.2|1783.14|1776.94|24
1654421130000|2022-06-05 09:25:30|1783.14|1776.94|1783.23|1777.03|1783.31|1777.11|1783.14|1776.94|17
1654421140000|2022-06-05 09:25:40|1783.18|1776.98|1782.94|1776.74|1783.21|1777.01|1782.93|1776.73|16
1654421150000|2022-06-05 09:25:50|1782.95|1776.75|1783.07|1776.87|1783.07|1776.87|1782.89|1776.69|13
1654421160000|2022-06-05 09:26:00|1783.08|1776.88|1783.4|1777.2|1783.49|1777.29|1783.07|1776.87|20
1654421170000|2022-06-05 09:26:10|1783.34|1777.14|1783.76|1777.56|1783.76|1777.56|1783.34|1777.14|20
1654421180000|2022-06-05 09:26:20|1783.88|1777.68|1783.67|1777.47|1784.13|1777.93|1783.64|1777.44|18
1654421190000|2022-06-05 09:26:30|1783.66|1777.46|1783.75|1777.55|1783.75|1777.55|1783.65|1777.45|15
1654421200000|2022-06-05 09:26:40|1783.77|1777.57|1783.84|1777.64|1783.95|1777.75|1783.76|1777.56|15
1654421210000|2022-06-05 09:26:50|1783.86|1777.66|1785.27|1779.07|1785.27|1779.07|1783.86|1777.66|34
1654421220000|2022-06-05 09:27:00|1785.35|1779.15|1785.27|1779.07|1785.44|1779.24|1785.21|1779.01|27
1654421230000|2022-06-05 09:27:10|1785.28|1779.08|1784.75|1778.55|1785.31|1779.11|1784.75|1778.55|20
1654421240000|2022-06-05 09:27:20|1784.76|1778.56|1784.59|1778.39|1784.76|1778.56|1784.57|1778.37|17
1654421250000|2022-06-05 09:27:30|1784.58|1778.38|1784.73|1778.53|1784.83|1778.63|1784.57|1778.37|26
1654421260000|2022-06-05 09:27:40|1784.74|1778.54|1785|1778.8|1785.07|1778.87|1784.74|1778.54|20
1654421270000|2022-06-05 09:27:50|1785.04|1778.84|1785.27|1779.07|1785.29|1779.09|1784.97|1778.77|22
1654421280000|2022-06-05 09:28:00|1785.19|1778.99|1785.3|1779.1|1785.3|1779.1|1784.15|1777.95|31
1654421290000|2022-06-05 09:28:10|1785.29|1779.09|1785.13|1778.93|1785.29|1779.09|1784.56|1778.36|29
1654421300000|2022-06-05 09:28:20|1785.07|1778.87|1784.19|1777.99|1785.07|1778.87|1784.16|1777.96|27
1654421310000|2022-06-05 09:28:30|1784.17|1777.97|1783.98|1777.78|1784.2|1778|1783.95|1777.75|24
1654421320000|2022-06-05 09:28:40|1783.97|1777.77|1784.03|1777.83|1784.07|1777.87|1783.94|1777.74|15
1654421330000|2022-06-05 09:28:50|1784.04|1777.84|1784.1|1777.9|1784.1|1777.9|1784.01|1777.81|19
1654421340000|2022-06-05 09:29:00|1784.11|1777.91|1783.8|1777.6|1784.12|1777.92|1783.73|1777.53|21
1654421350000|2022-06-05 09:29:10|1783.81|1777.61|1783.63|1777.43|1783.85|1777.65|1783.6|1777.4|6
1654421360000|2022-06-05 09:29:20|1783.64|1777.44|1783.59|1777.39|1783.72|1777.52|1783.59|1777.39|17
1654421370000|2022-06-05 09:29:30|1783.6|1777.4|1783.62|1777.42|1783.63|1777.43|1783.58|1777.38|8
1654421380000|2022-06-05 09:29:40|1783.61|1777.41|1783.68|1777.48|1783.69|1777.49|1783.59|1777.39|11
1654421390000|2022-06-05 09:29:50|1783.69|1777.49|1783.7|1777.5|1783.72|1777.52|1783.68|1777.48|10
1654421400000|2022-06-05 09:30:00|1783.72|1777.52|1783.64|1777.44|1783.72|1777.52|1783.63|1777.43|19
1654421410000|2022-06-05 09:30:10|1783.65|1777.45|1783.25|1777.05|1783.65|1777.45|1783.15|1776.95|20
1654421420000|2022-06-05 09:30:20|1783.31|1777.11|1783.24|1777.04|1783.31|1777.11|1783.21|1777.01|18
1654421430000|2022-06-05 09:30:30|1783.23|1777.03|1782.99|1776.79|1783.31|1777.11|1782.96|1776.76|22
1654421440000|2022-06-05 09:30:40|1783|1776.8|1782.93|1776.73|1783|1776.8|1782.93|1776.73|12
1654421450000|2022-06-05 09:30:50|1782.92|1776.72|1783.06|1776.86|1783.12|1776.92|1782.84|1776.64|22
1654421460000|2022-06-05 09:31:00|1783.08|1776.88|1783.08|1776.88|1783.14|1776.94|1783|1776.8|24
1654421470000|2022-06-05 09:31:10|1783.1|1776.9|1783.63|1777.43|1783.63|1777.43|1783.06|1776.86|22
1654421480000|2022-06-05 09:31:20|1783.62|1777.42|1783.64|1777.44|1783.66|1777.46|1783.58|1777.38|17
1654421490000|2022-06-05 09:31:30|1783.65|1777.45|1783.72|1777.52|1783.77|1777.57|1783.65|1777.45|13
1654421500000|2022-06-05 09:31:40|1783.69|1777.49|1783.67|1777.47|1783.72|1777.52|1783.65|1777.45|14
1654421510000|2022-06-05 09:31:50|1783.68|1777.48|1783.81|1777.61|1783.82|1777.62|1783.66|1777.46|15
1654421520000|2022-06-05 09:32:00|1783.8|1777.6|1783.15|1776.95|1783.84|1777.64|1783.13|1776.93|25
1654421530000|2022-06-05 09:32:10|1783.14|1776.94|1783.22|1777.02|1783.24|1777.04|1783.06|1776.86|21
1654421540000|2022-06-05 09:32:20|1783.19|1776.99|1783.79|1777.59|1783.81|1777.61|1783.19|1776.99|18
1654421550000|2022-06-05 09:32:30|1783.78|1777.58|1783.8|1777.6|1783.8|1777.6|1783.74|1777.54|8
1654421560000|2022-06-05 09:32:40|1783.81|1777.61|1783.5|1777.3|1783.81|1777.61|1783.42|1777.22|29
1654421570000|2022-06-05 09:32:50|1783.51|1777.31|1783.65|1777.45|1783.66|1777.46|1783.49|1777.29|16
1654421580000|2022-06-05 09:33:00|1783.64|1777.44|1783.39|1777.19|1783.66|1777.46|1783.34|1777.14|24
1654421590000|2022-06-05 09:33:10|1783.36|1777.16|1783.48|1777.28|1783.48|1777.28|1783.36|1777.16|15
1654421600000|2022-06-05 09:33:20|1783.55|1777.35|1783.68|1777.48|1783.7|1777.5|1783.55|1777.35|10
1654421610000|2022-06-05 09:33:30|1783.66|1777.46|1783.66|1777.46|1783.68|1777.48|1783.66|1777.46|5
1654421620000|2022-06-05 09:33:40|1783.61|1777.41|1783.38|1777.18|1783.66|1777.46|1783.32|1777.12|13
1654421630000|2022-06-05 09:33:50|1783.39|1777.19|1783.45|1777.25|1783.47|1777.27|1783.39|1777.19|12
1654421640000|2022-06-05 09:34:00|1783.43|1777.23|1783.16|1776.96|1783.43|1777.23|1783.09|1776.89|26
1654421650000|2022-06-05 09:34:10|1783.15|1776.95|1781.96|1775.76|1783.15|1776.95|1781.92|1775.72|32
1654421660000|2022-06-05 09:34:20|1781.94|1775.74|1781.6|1775.4|1781.99|1775.79|1781.59|1775.39|30
1654421670000|2022-06-05 09:34:30|1781.63|1775.43|1781.8|1775.6|1781.85|1775.65|1781.56|1775.36|28
1654421680000|2022-06-05 09:34:40|1781.81|1775.61|1781.8|1775.6|1781.81|1775.61|1781.71|1775.51|16
1654421690000|2022-06-05 09:34:50|1781.85|1775.65|1781.84|1775.64|1781.89|1775.69|1781.77|1775.57|18
1654421700000|2022-06-05 09:35:00|1781.85|1775.65|1781.82|1775.62|1781.99|1775.79|1781.82|1775.62|28
1654421710000|2022-06-05 09:35:10|1781.83|1775.63|1781.86|1775.66|1781.88|1775.68|1781.81|1775.61|20
1654421720000|2022-06-05 09:35:20|1781.87|1775.67|1781.89|1775.69|1781.93|1775.73|1781.86|1775.66|20
1654421730000|2022-06-05 09:35:30|1781.9|1775.7|1782.01|1775.81|1782.05|1775.85|1781.87|1775.67|25
1654421740000|2022-06-05 09:35:40|1782.03|1775.83|1781.92|1775.72|1782.03|1775.83|1781.88|1775.68|17
1654421750000|2022-06-05 09:35:50|1781.91|1775.71|1781.93|1775.73|1781.96|1775.76|1781.87|1775.67|20
1654421760000|2022-06-05 09:36:00|1781.9|1775.7|1781.87|1775.67|1781.9|1775.7|1781.83|1775.63|18
1654421770000|2022-06-05 09:36:10|1781.88|1775.68|1780.49|1774.29|1781.9|1775.7|1780.49|1774.29|27
1654421780000|2022-06-05 09:36:20|1780.52|1774.32|1779.73|1773.53|1780.52|1774.32|1779.71|1773.51|24
1654421790000|2022-06-05 09:36:30|1779.72|1773.52|1779.85|1773.65|1779.87|1773.67|1779.71|1773.51|23
1654421800000|2022-06-05 09:36:40|1779.8|1773.6|1778.38|1772.18|1779.8|1773.6|1778.22|1772.02|36
1654421810000|2022-06-05 09:36:50|1778.58|1772.38|1779.38|1773.18|1779.38|1773.18|1778.58|1772.38|28
1654421820000|2022-06-05 09:37:00|1779.35|1773.15|1777.78|1771.58|1779.35|1773.15|1777.77|1771.57|30
1654421830000|2022-06-05 09:37:10|1777.77|1771.57|1775.5|1769.3|1777.77|1771.57|1775.48|1769.28|34
1654421840000|2022-06-05 09:37:20|1775.69|1769.49|1775.7|1769.5|1776.41|1770.21|1775.69|1769.49|38
1654421850000|2022-06-05 09:37:30|1775.52|1769.32|1776.59|1770.39|1776.59|1770.39|1774.97|1768.77|33
1654421860000|2022-06-05 09:37:40|1776.62|1770.42|1777.21|1771.01|1777.25|1771.05|1776.62|1770.42|29
1654421870000|2022-06-05 09:37:50|1777.22|1771.02|1777.69|1771.49|1777.7|1771.5|1777.09|1770.89|26
1654421880000|2022-06-05 09:38:00|1777.68|1771.48|1777.64|1771.44|1777.74|1771.54|1777.49|1771.29|22
1654421890000|2022-06-05 09:38:10|1777.59|1771.39|1777.41|1771.21|1777.67|1771.47|1777.41|1771.21|24
1654421900000|2022-06-05 09:38:20|1777.42|1771.22|1777.58|1771.38|1777.58|1771.38|1777.29|1771.09|19
1654421910000|2022-06-05 09:38:30|1777.56|1771.36|1777.65|1771.45|1777.65|1771.45|1777.5|1771.3|22
1654421920000|2022-06-05 09:38:40|1777.61|1771.41|1777.8|1771.6|1778.14|1771.94|1777.61|1771.41|18
1654421930000|2022-06-05 09:38:50|1777.71|1771.51|1777.67|1771.47|1777.88|1771.68|1777.61|1771.41|26
1654421940000|2022-06-05 09:39:00|1777.6|1771.4|1777.66|1771.46|1777.69|1771.49|1777.6|1771.4|15
1654421950000|2022-06-05 09:39:10|1777.65|1771.45|1777.68|1771.48|1777.69|1771.49|1777.64|1771.44|14
1654421960000|2022-06-05 09:39:20|1777.7|1771.5|1778.11|1771.91|1778.11|1771.91|1777.7|1771.5|18
1654421970000|2022-06-05 09:39:30|1778.12|1771.92|1778.28|1772.08|1778.29|1772.09|1778.1|1771.9|19
1654421980000|2022-06-05 09:39:40|1778.47|1772.27|1778.71|1772.51|1778.76|1772.56|1778.47|1772.27|16
1654421990000|2022-06-05 09:39:50|1778.86|1772.66|1779.14|1772.94|1779.17|1772.97|1778.86|1772.66|22
1654422000000|2022-06-05 09:40:00|1779.15|1772.95|1779.2|1773|1779.25|1773.05|1779.15|1772.95|15
1654422010000|2022-06-05 09:40:10|1779.19|1772.99|1777.64|1771.44|1779.63|1773.43|1777.54|1771.34|25
1654422020000|2022-06-05 09:40:20|1777.65|1771.45|1778.4|1772.2|1778.4|1772.2|1777.65|1771.45|23
1654422030000|2022-06-05 09:40:30|1778.42|1772.22|1778.59|1772.39|1778.59|1772.39|1778.38|1772.18|20
1654422040000|2022-06-05 09:40:40|1778.83|1772.63|1779.15|1772.95|1779.15|1772.95|1778.83|1772.63|26
1654422050000|2022-06-05 09:40:50|1779.11|1772.91|1779.07|1772.87|1779.16|1772.96|1778.87|1772.67|22
1654422060000|2022-06-05 09:41:00|1779.08|1772.88|1779.51|1773.31|1779.51|1773.31|1779.06|1772.86|25
1654422070000|2022-06-05 09:41:10|1779.5|1773.3|1780.12|1773.92|1780.14|1773.94|1779.5|1773.3|24
1654422080000|2022-06-05 09:41:20|1780.18|1773.98|1780.31|1774.11|1780.34|1774.14|1780.18|1773.98|17
1654422090000|2022-06-05 09:41:30|1780.3|1774.1|1779.69|1773.49|1780.36|1774.16|1779.38|1773.18|29
1654422100000|2022-06-05 09:41:40|1779.71|1773.51|1779.57|1773.37|1779.83|1773.63|1779.55|1773.35|19
1654422110000|2022-06-05 09:41:50|1779.56|1773.36|1779.83|1773.63|1779.83|1773.63|1779.56|1773.36|18
1654422120000|2022-06-05 09:42:00|1780.11|1773.91|1780.44|1774.24|1780.52|1774.32|1780.1|1773.9|26
1654422130000|2022-06-05 09:42:10|1780.45|1774.25|1780.29|1774.09|1780.47|1774.27|1780.29|1774.09|20
1654422140000|2022-06-05 09:42:20|1780.32|1774.12|1781.39|1775.19|1781.42|1775.22|1780.32|1774.12|26
1654422150000|2022-06-05 09:42:30|1781.4|1775.2|1781.48|1775.28|1781.5|1775.3|1781.37|1775.17|25
1654422160000|2022-06-05 09:42:40|1781.5|1775.3|1782.41|1776.21|1782.44|1776.24|1781.49|1775.29|20
1654422170000|2022-06-05 09:42:50|1782.45|1776.25|1783.16|1776.96|1783.37|1777.17|1782.45|1776.25|34
1654422180000|2022-06-05 09:43:00|1783.17|1776.97|1783.64|1777.44|1783.7|1777.5|1783.14|1776.94|26
1654422190000|2022-06-05 09:43:10|1783.67|1777.47|1783.81|1777.61|1784.26|1778.06|1783.67|1777.47|27
1654422200000|2022-06-05 09:43:20|1783.83|1777.63|1783.56|1777.36|1783.83|1777.63|1783.42|1777.22|26
1654422210000|2022-06-05 09:43:30|1783.57|1777.37|1784.21|1778.01|1784.22|1778.02|1783.5|1777.3|28
1654422220000|2022-06-05 09:43:40|1784.2|1778|1784.02|1777.82|1784.2|1778|1783.77|1777.57|27
1654422230000|2022-06-05 09:43:50|1784.03|1777.83|1784.03|1777.83|1784.08|1777.88|1783.95|1777.75|22
1654422240000|2022-06-05 09:44:00|1784.01|1777.81|1783.83|1777.63|1784.02|1777.82|1783.83|1777.63|18
1654422250000|2022-06-05 09:44:10|1783.79|1777.59|1783.62|1777.42|1783.79|1777.59|1783.44|1777.24|32
1654422260000|2022-06-05 09:44:20|1783.63|1777.43|1783.6|1777.4|1783.66|1777.46|1783.54|1777.34|20
1654422270000|2022-06-05 09:44:30|1783.58|1777.38|1783.69|1777.49|1783.72|1777.52|1783.43|1777.23|24
1654422280000|2022-06-05 09:44:40|1783.7|1777.5|1783.98|1777.78|1784.02|1777.82|1783.7|1777.5|23
1654422290000|2022-06-05 09:44:50|1783.96|1777.76|1784|1777.8|1784|1777.8|1783.8|1777.6|19
1654422300000|2022-06-05 09:45:00|1784.02|1777.82|1783.7|1777.5|1784.06|1777.86|1783.67|1777.47|25
1654422310000|2022-06-05 09:45:10|1783.73|1777.53|1784.22|1778.02|1784.52|1778.32|1783.73|1777.53|25
1654422320000|2022-06-05 09:45:20|1784.21|1778.01|1784.69|1778.49|1784.72|1778.52|1784.21|1778.01|28
1654422330000|2022-06-05 09:45:30|1784.71|1778.51|1784.67|1778.47|1784.88|1778.68|1784.37|1778.17|31
1654422340000|2022-06-05 09:45:40|1784.71|1778.51|1784.88|1778.68|1784.92|1778.72|1784.71|1778.51|22
1654422350000|2022-06-05 09:45:50|1784.86|1778.66|1784.79|1778.59|1784.87|1778.67|1784.79|1778.59|23
1654422360000|2022-06-05 09:46:00|1784.82|1778.62|1785.01|1778.81|1785.12|1778.92|1784.81|1778.61|31
1654422370000|2022-06-05 09:46:10|1785.02|1778.82|1784.58|1778.38|1785.02|1778.82|1784.58|1778.38|30
1654422380000|2022-06-05 09:46:20|1784.47|1778.27|1783.09|1776.89|1784.47|1778.27|1783.05|1776.85|33
1654422390000|2022-06-05 09:46:30|1783.14|1776.94|1783.25|1777.05|1783.31|1777.11|1783.05|1776.85|23
1654422400000|2022-06-05 09:46:40|1783.26|1777.06|1783.2|1777|1783.29|1777.09|1783.2|1777|24
1654422410000|2022-06-05 09:46:50|1783.13|1776.93|1783.04|1776.84|1783.19|1776.99|1783.04|1776.84|24
1654422420000|2022-06-05 09:47:00|1783.05|1776.85|1783.05|1776.85|1783.2|1777|1782.95|1776.75|24
1654422430000|2022-06-05 09:47:10|1783.06|1776.86|1782.97|1776.77|1783.14|1776.94|1782.97|1776.77|25
1654422440000|2022-06-05 09:47:20|1782.96|1776.76|1782.96|1776.76|1783.01|1776.81|1782.93|1776.73|22
1654422450000|2022-06-05 09:47:30|1782.95|1776.75|1782.55|1776.35|1783.07|1776.87|1782.55|1776.35|24
1654422460000|2022-06-05 09:47:40|1782.45|1776.25|1782.4|1776.2|1782.75|1776.55|1782.34|1776.14|33
1654422470000|2022-06-05 09:47:50|1782.39|1776.19|1782.45|1776.25|1782.5|1776.3|1782.37|1776.17|13
1654422480000|2022-06-05 09:48:00|1782.44|1776.24|1782.19|1775.99|1782.46|1776.26|1782.19|1775.99|21
1654422490000|2022-06-05 09:48:10|1782.17|1775.97|1781.61|1775.41|1782.17|1775.97|1781.6|1775.4|18
1654422500000|2022-06-05 09:48:20|1781.6|1775.4|1781.65|1775.45|1781.72|1775.52|1781.58|1775.38|20
1654422510000|2022-06-05 09:48:30|1781.64|1775.44|1781.6|1775.4|1781.79|1775.59|1781.6|1775.4|22
1654422520000|2022-06-05 09:48:40|1781.59|1775.39|1781.29|1775.09|1781.6|1775.4|1781.28|1775.08|18
1654422530000|2022-06-05 09:48:50|1781.3|1775.1|1782.54|1776.34|1782.54|1776.34|1781.3|1775.1|25
1654422540000|2022-06-05 09:49:00|1782.46|1776.26|1782.23|1776.03|1782.46|1776.26|1782.23|1776.03|27
1654422550000|2022-06-05 09:49:10|1782.27|1776.07|1782.91|1776.71|1782.93|1776.73|1782.22|1776.02|29
1654422560000|2022-06-05 09:49:20|1782.92|1776.72|1782.88|1776.68|1782.94|1776.74|1782.63|1776.43|21
1654422570000|2022-06-05 09:49:30|1782.86|1776.66|1782.57|1776.37|1782.91|1776.71|1782.46|1776.26|27
1654422580000|2022-06-05 09:49:40|1782.56|1776.36|1782.57|1776.37|1782.69|1776.49|1782.54|1776.34|25
1654422590000|2022-06-05 09:49:50|1782.55|1776.35|1782.55|1776.35|1782.6|1776.4|1782.45|1776.25|21
1654422600000|2022-06-05 09:50:00|1782.54|1776.34|1782.56|1776.36|1782.56|1776.36|1782.43|1776.23|21
1654422610000|2022-06-05 09:50:10|1782.55|1776.35|1782.59|1776.39|1782.67|1776.47|1782.55|1776.35|19
1654422620000|2022-06-05 09:50:20|1782.54|1776.34|1782.68|1776.48|1782.68|1776.48|1782.54|1776.34|7
1654422630000|2022-06-05 09:50:30|1782.69|1776.49|1782.52|1776.32|1782.76|1776.56|1782.51|1776.31|21
1654422640000|2022-06-05 09:50:40|1782.53|1776.33|1782.6|1776.4|1782.63|1776.43|1782.53|1776.33|16
1654422650000|2022-06-05 09:50:50|1782.57|1776.37|1782.6|1776.4|1782.61|1776.41|1782.56|1776.36|13
1654422660000|2022-06-05 09:51:00|1782.61|1776.41|1782.58|1776.38|1782.61|1776.41|1782.57|1776.37|10
1654422670000|2022-06-05 09:51:10|1782.59|1776.39|1782.51|1776.31|1782.59|1776.39|1782.5|1776.3|14
1654422680000|2022-06-05 09:51:20|1782.59|1776.39|1782.27|1776.07|1782.59|1776.39|1782.27|1776.07|15
1654422690000|2022-06-05 09:51:30|1782.26|1776.06|1782.26|1776.06|1782.33|1776.13|1782.24|1776.04|11
1654422700000|2022-06-05 09:51:40|1782.27|1776.07|1782.28|1776.08|1782.28|1776.08|1782.2|1776|9
1654422710000|2022-06-05 09:51:50|1782.29|1776.09|1782.28|1776.08|1782.32|1776.12|1782.24|1776.04|17
1654422720000|2022-06-05 09:52:00|1782.29|1776.09|1782.87|1776.67|1783.2|1777|1782.29|1776.09|28
1654422730000|2022-06-05 09:52:10|1782.83|1776.63|1782.16|1775.96|1782.85|1776.65|1782.02|1775.82|22
1654422740000|2022-06-05 09:52:20|1782.15|1775.95|1782.12|1775.92|1782.15|1775.95|1782.05|1775.85|17
1654422750000|2022-06-05 09:52:30|1782.09|1775.89|1781.39|1775.19|1782.1|1775.9|1781.38|1775.18|24
1654422760000|2022-06-05 09:52:40|1781.36|1775.16|1781.51|1775.31|1781.51|1775.31|1781.19|1774.99|24
1654422770000|2022-06-05 09:52:50|1781.52|1775.32|1781.54|1775.34|1781.66|1775.46|1781.51|1775.31|25
1654422780000|2022-06-05 09:53:00|1781.56|1775.36|1781.75|1775.55|1781.85|1775.65|1781.56|1775.36|21
1654422790000|2022-06-05 09:53:10|1781.74|1775.54|1781.6|1775.4|1781.81|1775.61|1781.58|1775.38|20
1654422800000|2022-06-05 09:53:20|1781.61|1775.41|1781.6|1775.4|1781.63|1775.43|1781.58|1775.38|20
1654422810000|2022-06-05 09:53:30|1781.58|1775.38|1781.66|1775.46|1781.66|1775.46|1781.58|1775.38|13
1654422820000|2022-06-05 09:53:40|1781.65|1775.45|1781.72|1775.52|1781.72|1775.52|1781.4|1775.2|24
1654422830000|2022-06-05 09:53:50|1781.73|1775.53|1783.1|1776.9|1783.35|1777.15|1781.72|1775.52|27
1654422840000|2022-06-05 09:54:00|1783.09|1776.89|1783.12|1776.92|1783.14|1776.94|1783.05|1776.85|29
1654422850000|2022-06-05 09:54:10|1783.14|1776.94|1783.67|1777.47|1783.67|1777.47|1783.08|1776.88|24
1654422860000|2022-06-05 09:54:20|1783.7|1777.5|1783.75|1777.55|1783.76|1777.56|1783.68|1777.48|23
1654422870000|2022-06-05 09:54:30|1783.73|1777.53|1783.78|1777.58|1783.81|1777.61|1783.64|1777.44|20
1654422880000|2022-06-05 09:54:40|1783.76|1777.56|1783.59|1777.39|1783.85|1777.65|1783.58|1777.38|23
1654422890000|2022-06-05 09:54:50|1783.58|1777.38|1783.11|1776.91|1783.58|1777.38|1783.11|1776.91|21
1654422900000|2022-06-05 09:55:00|1783.05|1776.85|1782.72|1776.52|1783.05|1776.85|1782.7|1776.5|23
1654422910000|2022-06-05 09:55:10|1782.71|1776.51|1782.8|1776.6|1782.8|1776.6|1782.68|1776.48|13
1654422920000|2022-06-05 09:55:20|1782.78|1776.58|1782.75|1776.55|1782.82|1776.62|1782.7|1776.5|16
1654422930000|2022-06-05 09:55:30|1782.82|1776.62|1782.99|1776.79|1783|1776.8|1782.7|1776.5|11
1654422940000|2022-06-05 09:55:40|1783.01|1776.81|1783.01|1776.81|1783.02|1776.82|1782.96|1776.76|20
1654422950000|2022-06-05 09:55:50|1783.02|1776.82|1782.88|1776.68|1783.03|1776.83|1782.82|1776.62|24
1654422960000|2022-06-05 09:56:00|1782.91|1776.71|1783.37|1777.17|1783.37|1777.17|1782.81|1776.61|22
1654422970000|2022-06-05 09:56:10|1783.34|1777.14|1783.38|1777.18|1783.41|1777.21|1783.34|1777.14|21
1654422980000|2022-06-05 09:56:20|1783.34|1777.14|1783.24|1777.04|1783.42|1777.22|1783.23|1777.03|13
1654422990000|2022-06-05 09:56:30|1783.26|1777.06|1782.39|1776.19|1783.26|1777.06|1782.39|1776.19|31
1654423000000|2022-06-05 09:56:40|1782.4|1776.2|1782.4|1776.2|1782.45|1776.25|1782.37|1776.17|17
1654423010000|2022-06-05 09:56:50|1782.38|1776.18|1782.43|1776.23|1782.43|1776.23|1782.35|1776.15|15
1654423020000|2022-06-05 09:57:00|1782.46|1776.26|1783.44|1777.24|1783.46|1777.26|1782.46|1776.26|23
1654423030000|2022-06-05 09:57:10|1783.43|1777.23|1783.01|1776.81|1783.43|1777.23|1783.01|1776.81|18
1654423040000|2022-06-05 09:57:20|1783.03|1776.83|1783.04|1776.84|1783.04|1776.84|1782.99|1776.79|20
1654423050000|2022-06-05 09:57:30|1783.03|1776.83|1783.03|1776.83|1783.08|1776.88|1783.01|1776.81|16
1654423060000|2022-06-05 09:57:40|1783.04|1776.84|1783.1|1776.9|1783.12|1776.92|1783.03|1776.83|16
1654423070000|2022-06-05 09:57:50|1783.12|1776.92|1783.05|1776.85|1783.12|1776.92|1782.95|1776.75|20
1654423080000|2022-06-05 09:58:00|1783.04|1776.84|1783.08|1776.88|1783.1|1776.9|1783.03|1776.83|11
1654423090000|2022-06-05 09:58:10|1783.09|1776.89|1783.21|1777.01|1783.26|1777.06|1783.09|1776.89|19
1654423100000|2022-06-05 09:58:20|1783.23|1777.03|1783.22|1777.02|1783.26|1777.06|1783.14|1776.94|23
1654423110000|2022-06-05 09:58:30|1783.21|1777.01|1783.22|1777.02|1783.35|1777.15|1783.19|1776.99|20
1654423120000|2022-06-05 09:58:40|1783.2|1777|1783.07|1776.87|1783.21|1777.01|1783.06|1776.86|12
1654423130000|2022-06-05 09:58:50|1783.08|1776.88|1783.06|1776.86|1783.1|1776.9|1783.06|1776.86|7
1654423140000|2022-06-05 09:59:00|1783.07|1776.87|1783.24|1777.04|1783.24|1777.04|1783.07|1776.87|16
1654423150000|2022-06-05 09:59:10|1783.25|1777.05|1783.22|1777.02|1783.28|1777.08|1783.2|1777|18
1654423160000|2022-06-05 09:59:20|1783.21|1777.01|1783.23|1777.03|1783.24|1777.04|1783.12|1776.92|23
1654423170000|2022-06-05 09:59:30|1783.22|1777.02|1783.2|1777|1783.26|1777.06|1783.13|1776.93|10
1654423180000|2022-06-05 09:59:40|1783.16|1776.96|1783.76|1777.56|1783.76|1777.56|1783.11|1776.91|19
1654423190000|2022-06-05 09:59:50|1783.82|1777.62|1783.71|1777.51|1783.86|1777.66|1783.65|1777.45|21
1654423200000|2022-06-05 10:00:00|1783.69|1777.49|1782.47|1776.27|1783.72|1777.52|1782.47|1776.27|24
1654423210000|2022-06-05 10:00:10|1782.37|1776.17|1782.02|1775.82|1782.37|1776.17|1782.02|1775.82|18
1654423220000|2022-06-05 10:00:20|1782.05|1775.85|1781.8|1775.6|1782.05|1775.85|1781.78|1775.58|21
1654423230000|2022-06-05 10:00:30|1781.81|1775.61|1781.8|1775.6|1781.82|1775.62|1781.77|1775.57|18
1654423240000|2022-06-05 10:00:40|1781.82|1775.62|1781.8|1775.6|1781.82|1775.62|1781.8|1775.6|4
1654423250000|2022-06-05 10:00:50|1781.82|1775.62|1782.34|1776.14|1782.41|1776.21|1781.77|1775.57|20
1654423260000|2022-06-05 10:01:00|1782.31|1776.11|1782.14|1775.94|1782.32|1776.12|1782.09|1775.89|25
1654423270000|2022-06-05 10:01:10|1782.13|1775.93|1781.88|1775.68|1782.13|1775.93|1781.88|1775.68|21
1654423280000|2022-06-05 10:01:20|1781.8|1775.6|1781.72|1775.52|1781.91|1775.71|1781.68|1775.48|25
1654423290000|2022-06-05 10:01:30|1781.71|1775.51|1781.73|1775.53|1781.73|1775.53|1781.66|1775.46|10
1654423300000|2022-06-05 10:01:40|1781.75|1775.55|1781.73|1775.53|1781.75|1775.55|1781.68|1775.48|9
1654423310000|2022-06-05 10:01:50|1781.69|1775.49|1781.6|1775.4|1781.76|1775.56|1781.6|1775.4|16
1654423320000|2022-06-05 10:02:00|1781.57|1775.37|1782.27|1776.07|1782.38|1776.18|1781.52|1775.32|25
1654423330000|2022-06-05 10:02:10|1782.28|1776.08|1782.09|1775.89|1782.37|1776.17|1782.09|1775.89|26
1654423340000|2022-06-05 10:02:20|1782.14|1775.94|1781.95|1775.75|1782.15|1775.95|1781.86|1775.66|22
1654423350000|2022-06-05 10:02:30|1781.94|1775.74|1781.94|1775.74|1781.95|1775.75|1781.87|1775.67|23
1654423360000|2022-06-05 10:02:40|1781.96|1775.76|1781.64|1775.44|1781.96|1775.76|1781.62|1775.42|17
1654423370000|2022-06-05 10:02:50|1781.66|1775.46|1781.67|1775.47|1781.69|1775.49|1781.65|1775.45|13
1654423380000|2022-06-05 10:03:00|1781.68|1775.48|1781.98|1775.78|1782.06|1775.86|1781.66|1775.46|19
1654423390000|2022-06-05 10:03:10|1782|1775.8|1782.18|1775.98|1782.31|1776.11|1781.98|1775.78|20
1654423400000|2022-06-05 10:03:20|1782.17|1775.97|1782.33|1776.13|1782.37|1776.17|1782.17|1775.97|22
1654423410000|2022-06-05 10:03:30|1782.32|1776.12|1782.46|1776.26|1782.46|1776.26|1782.25|1776.05|17
1654423420000|2022-06-05 10:03:40|1782.48|1776.28|1782.57|1776.37|1782.6|1776.4|1782.41|1776.21|21
1654423430000|2022-06-05 10:03:50|1782.56|1776.36|1782.2|1776|1782.56|1776.36|1782.03|1775.83|26
1654423440000|2022-06-05 10:04:00|1782.19|1775.99|1782.12|1775.92|1782.2|1776|1782.03|1775.83|25
1654423450000|2022-06-05 10:04:10|1782.19|1775.99|1782.2|1776|1782.2|1776|1782.14|1775.94|24
1654423460000|2022-06-05 10:04:20|1782.17|1775.97|1782.18|1775.98|1782.23|1776.03|1782.14|1775.94|22
1654423470000|2022-06-05 10:04:30|1782.13|1775.93|1781.77|1775.57|1782.22|1776.02|1781.77|1775.57|22
1654423480000|2022-06-05 10:04:40|1781.76|1775.56|1782.03|1775.83|1782.09|1775.89|1781.76|1775.56|18
1654423490000|2022-06-05 10:04:50|1782.04|1775.84|1781.87|1775.67|1782.04|1775.84|1781.87|1775.67|12
1654423500000|2022-06-05 10:05:00|1781.86|1775.66|1784.25|1778.05|1784.29|1778.09|1781.86|1775.66|29
1654423510000|2022-06-05 10:05:10|1784.26|1778.06|1784.18|1777.98|1784.37|1778.17|1784.13|1777.93|22
1654423520000|2022-06-05 10:05:20|1784.16|1777.96|1782.91|1776.71|1784.16|1777.96|1782.86|1776.66|25
1654423530000|2022-06-05 10:05:30|1782.9|1776.7|1782.66|1776.46|1782.9|1776.7|1782.65|1776.45|22
1654423540000|2022-06-05 10:05:40|1782.67|1776.47|1781.8|1775.6|1782.67|1776.47|1781.78|1775.58|25
1654423550000|2022-06-05 10:05:50|1781.77|1775.57|1781.4|1775.2|1781.78|1775.58|1781.39|1775.19|18
1654423560000|2022-06-05 10:06:00|1781.26|1775.06|1780.48|1774.28|1781.26|1775.06|1780.46|1774.26|20
1654423570000|2022-06-05 10:06:10|1780.49|1774.29|1780.5|1774.3|1780.53|1774.33|1780.42|1774.22|29
1654423580000|2022-06-05 10:06:20|1780.51|1774.31|1780.86|1774.66|1780.92|1774.72|1780.39|1774.19|25
1654423590000|2022-06-05 10:06:30|1780.88|1774.68|1780.52|1774.32|1780.89|1774.69|1780.51|1774.31|17
1654423600000|2022-06-05 10:06:40|1780.55|1774.35|1781.7|1775.5|1781.83|1775.63|1780.55|1774.35|33
1654423610000|2022-06-05 10:06:50|1781.69|1775.49|1781.54|1775.34|1781.72|1775.52|1781.51|1775.31|22
1654423620000|2022-06-05 10:07:00|1781.56|1775.36|1781.62|1775.42|1781.72|1775.52|1781.55|1775.35|21
1654423630000|2022-06-05 10:07:10|1781.61|1775.41|1781.64|1775.44|1781.69|1775.49|1781.61|1775.41|18
1654423640000|2022-06-05 10:07:20|1781.65|1775.45|1781.73|1775.53|1781.79|1775.59|1781.64|1775.44|22
1654423650000|2022-06-05 10:07:30|1781.71|1775.51|1781.74|1775.54|1781.74|1775.54|1781.66|1775.46|14
1654423660000|2022-06-05 10:07:40|1781.75|1775.55|1781.76|1775.56|1781.82|1775.62|1781.74|1775.54|14
1654423670000|2022-06-05 10:07:50|1781.77|1775.57|1781.77|1775.57|1781.79|1775.59|1781.76|1775.56|9
1654423680000|2022-06-05 10:08:00|1781.78|1775.58|1781.84|1775.64|1781.86|1775.66|1781.74|1775.54|16
1654423690000|2022-06-05 10:08:10|1781.81|1775.61|1781.63|1775.43|1781.81|1775.61|1781.63|1775.43|20
1654423700000|2022-06-05 10:08:20|1781.62|1775.42|1781.64|1775.44|1781.64|1775.44|1781.62|1775.42|5
1654423710000|2022-06-05 10:08:30|1781.65|1775.45|1781.7|1775.5|1781.74|1775.54|1781.64|1775.44|21
1654423720000|2022-06-05 10:08:40|1781.75|1775.55|1781.67|1775.47|1781.79|1775.59|1781.64|1775.44|22
1654423730000|2022-06-05 10:08:50|1781.81|1775.61|1781.77|1775.57|1781.81|1775.61|1781.74|1775.54|24
1654423740000|2022-06-05 10:09:00|1781.8|1775.6|1781.85|1775.65|1781.86|1775.66|1781.78|1775.58|14
1654423750000|2022-06-05 10:09:10|1781.84|1775.64|1781.78|1775.58|1781.85|1775.65|1781.71|1775.51|15
1654423760000|2022-06-05 10:09:20|1781.79|1775.59|1781.78|1775.58|1781.8|1775.6|1781.73|1775.53|24
1654423770000|2022-06-05 10:09:30|1781.97|1775.77|1782.44|1776.24|1782.45|1776.25|1781.97|1775.77|27
1654423780000|2022-06-05 10:09:40|1782.45|1776.25|1782.12|1775.92|1782.46|1776.26|1782.12|1775.92|12
1654423790000|2022-06-05 10:09:50|1782.1|1775.9|1781.95|1775.75|1782.1|1775.9|1781.93|1775.73|13
1654423800000|2022-06-05 10:10:00|1781.96|1775.76|1781.91|1775.71|1782.09|1775.89|1781.88|1775.68|15
1654423810000|2022-06-05 10:10:10|1781.93|1775.73|1782.01|1775.81|1782.01|1775.81|1781.93|1775.73|7
1654423820000|2022-06-05 10:10:20|1782.03|1775.83|1782.02|1775.82|1782.04|1775.84|1781.98|1775.78|16
1654423830000|2022-06-05 10:10:30|1782|1775.8|1782.05|1775.85|1782.05|1775.85|1781.96|1775.76|13
1654423840000|2022-06-05 10:10:40|1782.04|1775.84|1782.2|1776|1782.2|1776|1782.02|1775.82|11
1654423850000|2022-06-05 10:10:50|1782.19|1775.99|1782.14|1775.94|1782.19|1775.99|1782.13|1775.93|9
1654423860000|2022-06-05 10:11:00|1782.18|1775.98|1783.28|1777.08|1783.28|1777.08|1782.18|1775.98|28
1654423870000|2022-06-05 10:11:10|1783.26|1777.06|1782.83|1776.63|1783.29|1777.09|1782.74|1776.54|23
1654423880000|2022-06-05 10:11:20|1782.84|1776.64|1782.95|1776.75|1782.97|1776.77|1782.8|1776.6|13
1654423890000|2022-06-05 10:11:30|1782.98|1776.78|1783.28|1777.08|1783.3|1777.1|1782.98|1776.78|22
1654423900000|2022-06-05 10:11:40|1783.25|1777.05|1782.8|1776.6|1783.29|1777.09|1782.8|1776.6|22
1654423910000|2022-06-05 10:11:50|1782.79|1776.59|1782.93|1776.73|1782.95|1776.75|1782.76|1776.56|22
1654423920000|2022-06-05 10:12:00|1782.94|1776.74|1784.64|1778.44|1784.64|1778.44|1782.93|1776.73|21
1654423930000|2022-06-05 10:12:10|1784.92|1778.72|1784.6|1778.4|1784.92|1778.72|1784.41|1778.21|30
1654423940000|2022-06-05 10:12:20|1784.55|1778.35|1784.63|1778.43|1784.63|1778.43|1784.45|1778.25|25
1654423950000|2022-06-05 10:12:30|1784.61|1778.41|1784.6|1778.4|1784.63|1778.43|1784.33|1778.13|28
1654423960000|2022-06-05 10:12:40|1784.61|1778.41|1785.34|1779.14|1785.34|1779.14|1784.59|1778.39|25
1654423970000|2022-06-05 10:12:50|1785.33|1779.13|1785.03|1778.83|1785.33|1779.13|1784.86|1778.66|28
1654423980000|2022-06-05 10:13:00|1785.06|1778.86|1785.02|1778.82|1785.07|1778.87|1784.95|1778.75|21
1654423990000|2022-06-05 10:13:10|1784.98|1778.78|1785.04|1778.84|1785.16|1778.96|1784.97|1778.77|26
1654424000000|2022-06-05 10:13:20|1785.02|1778.82|1785.01|1778.81|1785.15|1778.95|1785|1778.8|16
1654424010000|2022-06-05 10:13:30|1785|1778.8|1785.01|1778.81|1785.05|1778.85|1784.84|1778.64|25
1654424020000|2022-06-05 10:13:40|1785|1778.8|1785.1|1778.9|1785.63|1779.43|1785|1778.8|26
1654424030000|2022-06-05 10:13:50|1785.08|1778.88|1785.59|1779.39|1785.62|1779.42|1785.08|1778.88|29
1654424040000|2022-06-05 10:14:00|1785.61|1779.41|1785.49|1779.29|1785.61|1779.41|1785.41|1779.21|28
1654424050000|2022-06-05 10:14:10|1785.53|1779.33|1785.54|1779.34|1785.6|1779.4|1785.51|1779.31|27
1654424060000|2022-06-05 10:14:20|1785.56|1779.36|1785|1778.8|1785.56|1779.36|1785|1778.8|21
1654424070000|2022-06-05 10:14:30|1784.93|1778.73|1785.28|1779.08|1785.34|1779.14|1784.93|1778.73|26
1654424080000|2022-06-05 10:14:40|1785.29|1779.09|1785.41|1779.21|1785.43|1779.23|1785.29|1779.09|21
1654424090000|2022-06-05 10:14:50|1785.39|1779.19|1785.58|1779.38|1785.58|1779.38|1785.35|1779.15|22
1654424100000|2022-06-05 10:15:00|1785.57|1779.37|1784.81|1778.61|1785.58|1779.38|1784.78|1778.58|16
1654424110000|2022-06-05 10:15:10|1784.82|1778.62|1785.2|1779|1785.35|1779.15|1784.73|1778.53|20
1654424120000|2022-06-05 10:15:20|1785.21|1779.01|1785.23|1779.03|1785.28|1779.08|1785.2|1779|15
1654424130000|2022-06-05 10:15:30|1785.22|1779.02|1785.3|1779.1|1785.4|1779.2|1785.06|1778.86|24
1654424140000|2022-06-05 10:15:40|1785.35|1779.15|1785.67|1779.47|1785.86|1779.66|1785.35|1779.15|21
1654424150000|2022-06-05 10:15:50|1785.68|1779.48|1785.72|1779.52|1785.83|1779.63|1785.61|1779.41|23
1654424160000|2022-06-05 10:16:00|1785.66|1779.46|1786.19|1779.99|1786.21|1780.01|1785.66|1779.46|22
1654424170000|2022-06-05 10:16:10|1786.26|1780.06|1786.71|1780.51|1786.84|1780.64|1786.26|1780.06|31
1654424180000|2022-06-05 10:16:20|1786.69|1780.49|1786.42|1780.22|1786.78|1780.58|1786.42|1780.22|23
1654424190000|2022-06-05 10:16:30|1786.4|1780.2|1786.6|1780.4|1786.61|1780.41|1786.4|1780.2|25
1654424200000|2022-06-05 10:16:40|1786.58|1780.38|1786.89|1780.69|1786.9|1780.7|1786.58|1780.38|27
1654424210000|2022-06-05 10:16:50|1786.9|1780.7|1787.23|1781.03|1787.28|1781.08|1786.9|1780.7|25
1654424220000|2022-06-05 10:17:00|1787.29|1781.09|1788.06|1781.86|1788.2|1782|1787.27|1781.07|31
1654424230000|2022-06-05 10:17:10|1788.07|1781.87|1788.27|1782.07|1788.27|1782.07|1787.96|1781.76|18
1654424240000|2022-06-05 10:17:20|1788.26|1782.06|1788.36|1782.16|1788.56|1782.36|1788.23|1782.03|30
1654424250000|2022-06-05 10:17:30|1788.41|1782.21|1787.63|1781.43|1788.41|1782.21|1787.59|1781.39|28
1654424260000|2022-06-05 10:17:40|1787.68|1781.48|1787.18|1780.98|1787.68|1781.48|1787.01|1780.81|27
1654424270000|2022-06-05 10:17:50|1787.15|1780.95|1787.2|1781|1787.25|1781.05|1787.13|1780.93|22
1654424280000|2022-06-05 10:18:00|1787.17|1780.97|1787.25|1781.05|1787.25|1781.05|1787.08|1780.88|26
1654424290000|2022-06-05 10:18:10|1787.24|1781.04|1787.21|1781.01|1787.24|1781.04|1786.71|1780.51|26
1654424300000|2022-06-05 10:18:20|1787.22|1781.02|1788.18|1781.98|1788.18|1781.98|1787.2|1781|24
1654424310000|2022-06-05 10:18:30|1788.17|1781.97|1788.21|1782.01|1788.4|1782.2|1788.17|1781.97|17
1654424320000|2022-06-05 10:18:40|1788.18|1781.98|1787.92|1781.72|1788.21|1782.01|1787.86|1781.66|24
1654424330000|2022-06-05 10:18:50|1787.98|1781.78|1788.29|1782.09|1788.29|1782.09|1787.93|1781.73|23
1654424340000|2022-06-05 10:19:00|1788.31|1782.11|1788.15|1781.95|1788.63|1782.43|1788.15|1781.95|27
1654424350000|2022-06-05 10:19:10|1788.05|1781.85|1788.26|1782.06|1788.29|1782.09|1788.05|1781.85|23
1654424360000|2022-06-05 10:19:20|1788.27|1782.07|1788.6|1782.4|1788.68|1782.48|1788.27|1782.07|23
1654424370000|2022-06-05 10:19:30|1788.44|1782.24|1787.85|1781.65|1788.44|1782.24|1787.85|1781.65|27
1654424380000|2022-06-05 10:19:40|1787.8|1781.6|1787.65|1781.45|1787.92|1781.72|1787.65|1781.45|27
1654424390000|2022-06-05 10:19:50|1787.63|1781.43|1787.42|1781.22|1787.63|1781.43|1787.29|1781.09|25
1654424400000|2022-06-05 10:20:00|1787.49|1781.29|1787.84|1781.64|1787.84|1781.64|1787.35|1781.15|24
1654424410000|2022-06-05 10:20:10|1787.83|1781.63|1787.69|1781.49|1787.86|1781.66|1787.68|1781.48|23
1654424420000|2022-06-05 10:20:20|1787.7|1781.5|1787.59|1781.39|1787.7|1781.5|1787.58|1781.38|22
1654424430000|2022-06-05 10:20:30|1787.6|1781.4|1787.35|1781.15|1787.6|1781.4|1787.2|1781|19
1654424440000|2022-06-05 10:20:40|1787.34|1781.14|1787.36|1781.16|1787.39|1781.19|1787.18|1780.98|23
1654424450000|2022-06-05 10:20:50|1787.32|1781.12|1787.33|1781.13|1787.39|1781.19|1787.23|1781.03|27
1654424460000|2022-06-05 10:21:00|1787.34|1781.14|1787.79|1781.59|1787.82|1781.62|1787.34|1781.14|21
1654424470000|2022-06-05 10:21:10|1787.78|1781.58|1787.76|1781.56|1787.94|1781.74|1787.57|1781.37|26
1654424480000|2022-06-05 10:21:20|1787.74|1781.54|1787.44|1781.24|1787.83|1781.63|1787.42|1781.22|25
1654424490000|2022-06-05 10:21:30|1787.43|1781.23|1787.61|1781.41|1787.61|1781.41|1787.42|1781.22|13
1654424500000|2022-06-05 10:21:40|1787.63|1781.43|1787.58|1781.38|1787.63|1781.43|1787.57|1781.37|23
1654424510000|2022-06-05 10:21:50|1787.59|1781.39|1787.59|1781.39|1787.66|1781.46|1787.56|1781.36|20
1654424520000|2022-06-05 10:22:00|1787.54|1781.34|1787.6|1781.4|1787.64|1781.44|1787.54|1781.34|23
1654424530000|2022-06-05 10:22:10|1787.62|1781.42|1787.53|1781.33|1787.64|1781.44|1787.53|1781.33|15
1654424540000|2022-06-05 10:22:20|1787.54|1781.34|1787.51|1781.31|1787.54|1781.34|1787.44|1781.24|18
1654424550000|2022-06-05 10:22:30|1787.5|1781.3|1787.45|1781.25|1787.53|1781.33|1787.45|1781.25|18
1654424560000|2022-06-05 10:22:40|1787.34|1781.14|1787.45|1781.25|1787.5|1781.3|1787.33|1781.13|24
1654424570000|2022-06-05 10:22:50|1787.47|1781.27|1787.44|1781.24|1787.51|1781.31|1787.4|1781.2|23
1654424580000|2022-06-05 10:23:00|1787.43|1781.23|1787.44|1781.24|1787.45|1781.25|1787.43|1781.23|8
1654424590000|2022-06-05 10:23:10|1787.43|1781.23|1787.45|1781.25|1787.46|1781.26|1787.39|1781.19|18
1654424600000|2022-06-05 10:23:20|1787.44|1781.24|1787.55|1781.35|1787.55|1781.35|1787.43|1781.23|16
1654424610000|2022-06-05 10:23:30|1787.56|1781.36|1788.01|1781.81|1788.05|1781.85|1787.41|1781.21|25
1654424620000|2022-06-05 10:23:40|1788|1781.8|1787.76|1781.56|1788|1781.8|1787.72|1781.52|21
1654424630000|2022-06-05 10:23:50|1787.78|1781.58|1787.05|1780.85|1787.79|1781.59|1786.96|1780.76|26
1654424640000|2022-06-05 10:24:00|1787.06|1780.86|1787.06|1780.86|1787.09|1780.89|1786.99|1780.79|20
1654424650000|2022-06-05 10:24:10|1787.07|1780.87|1786.72|1780.52|1787.07|1780.87|1786.72|1780.52|27
1654424660000|2022-06-05 10:24:20|1786.69|1780.49|1786.21|1780.01|1786.71|1780.51|1786.08|1779.88|30
1654424670000|2022-06-05 10:24:30|1786.2|1780|1786.22|1780.02|1786.28|1780.08|1786.19|1779.99|20
1654424680000|2022-06-05 10:24:40|1786.21|1780.01|1786.18|1779.98|1786.23|1780.03|1786.16|1779.96|22
1654424690000|2022-06-05 10:24:50|1786.19|1779.99|1786.98|1780.78|1786.98|1780.78|1786.19|1779.99|13
1654424700000|2022-06-05 10:25:00|1786.96|1780.76|1785.95|1779.75|1786.96|1780.76|1785.95|1779.75|25
1654424710000|2022-06-05 10:25:10|1785.97|1779.77|1786.2|1780|1786.2|1780|1785.97|1779.77|18
1654424720000|2022-06-05 10:25:20|1786.23|1780.03|1786.02|1779.82|1786.25|1780.05|1786|1779.8|22
1654424730000|2022-06-05 10:25:30|1786.01|1779.81|1785.99|1779.79|1786.09|1779.89|1785.92|1779.72|27
1654424740000|2022-06-05 10:25:40|1786|1779.8|1786.3|1780.1|1786.3|1780.1|1785.99|1779.79|15
1654424750000|2022-06-05 10:25:50|1786.31|1780.11|1786.7|1780.5|1786.75|1780.55|1786.29|1780.09|18
1654424760000|2022-06-05 10:26:00|1786.69|1780.49|1786.39|1780.19|1786.71|1780.51|1786.36|1780.16|22
1654424770000|2022-06-05 10:26:10|1786.38|1780.18|1786.35|1780.15|1786.4|1780.2|1786.31|1780.11|22
1654424780000|2022-06-05 10:26:20|1786.34|1780.14|1785.99|1779.79|1786.38|1780.18|1785.99|1779.79|23
1654424790000|2022-06-05 10:26:30|1786.03|1779.83|1785.39|1779.19|1786.03|1779.83|1785.39|1779.19|21
1654424800000|2022-06-05 10:26:40|1785.4|1779.2|1785.6|1779.4|1785.62|1779.42|1785.4|1779.2|25
1654424810000|2022-06-05 10:26:50|1785.59|1779.39|1785.39|1779.19|1785.61|1779.41|1785.39|1779.19|24
1654424820000|2022-06-05 10:27:00|1785.38|1779.18|1785.91|1779.71|1785.96|1779.76|1785.36|1779.16|15
1654424830000|2022-06-05 10:27:10|1785.94|1779.74|1786|1779.8|1786.07|1779.87|1785.94|1779.74|9
1654424840000|2022-06-05 10:27:20|1785.97|1779.77|1785.93|1779.73|1785.98|1779.78|1785.91|1779.71|24
1654424850000|2022-06-05 10:27:30|1785.91|1779.71|1785.84|1779.64|1785.92|1779.72|1785.83|1779.63|18
1654424860000|2022-06-05 10:27:40|1785.86|1779.66|1785.87|1779.67|1785.89|1779.69|1785.78|1779.58|16
1654424870000|2022-06-05 10:27:50|1785.86|1779.66|1785.85|1779.65|1785.88|1779.68|1785.83|1779.63|11
1654424880000|2022-06-05 10:28:00|1785.86|1779.66|1785.85|1779.65|1785.88|1779.68|1785.82|1779.62|14
1654424890000|2022-06-05 10:28:10|1785.86|1779.66|1785.57|1779.37|1785.88|1779.68|1785.45|1779.25|26
1654424900000|2022-06-05 10:28:20|1785.6|1779.4|1786.21|1780.01|1786.21|1780.01|1785.6|1779.4|22
1654424910000|2022-06-05 10:28:30|1786.22|1780.02|1786.05|1779.85|1786.22|1780.02|1785.99|1779.79|26
1654424920000|2022-06-05 10:28:40|1786.02|1779.82|1786.19|1779.99|1786.2|1780|1786.02|1779.82|20
1654424930000|2022-06-05 10:28:50|1786.18|1779.98|1785.8|1779.6|1786.18|1779.98|1785.79|1779.59|21
1654424940000|2022-06-05 10:29:00|1785.75|1779.55|1786.22|1780.02|1786.23|1780.03|1785.75|1779.55|18
1654424950000|2022-06-05 10:29:10|1786.1|1779.9|1785.93|1779.73|1786.11|1779.91|1785.9|1779.7|25
1654424960000|2022-06-05 10:29:20|1785.92|1779.72|1785.32|1779.12|1785.93|1779.73|1785.09|1778.89|26
1654424970000|2022-06-05 10:29:30|1785.35|1779.15|1785.68|1779.48|1785.69|1779.49|1785.3|1779.1|21
1654424980000|2022-06-05 10:29:40|1785.67|1779.47|1785.37|1779.17|1785.71|1779.51|1785.37|1779.17|16
1654424990000|2022-06-05 10:29:50|1785.36|1779.16|1785.59|1779.39|1785.67|1779.47|1785.36|1779.16|20
1654425000000|2022-06-05 10:30:00|1785.52|1779.32|1786.42|1780.22|1786.44|1780.24|1785.46|1779.26|25
1654425010000|2022-06-05 10:30:10|1786.43|1780.23|1786.46|1780.26|1786.46|1780.26|1786.42|1780.22|11
1654425020000|2022-06-05 10:30:20|1786.42|1780.22|1786.3|1780.1|1786.42|1780.22|1786.27|1780.07|20
1654425030000|2022-06-05 10:30:30|1786.28|1780.08|1786.17|1779.97|1786.28|1780.08|1786.06|1779.86|12
1654425040000|2022-06-05 10:30:40|1786.09|1779.89|1786.53|1780.33|1786.58|1780.38|1786.03|1779.83|27
1654425050000|2022-06-05 10:30:50|1786.46|1780.26|1786.06|1779.86|1786.49|1780.29|1786.06|1779.86|25
1654425060000|2022-06-05 10:31:00|1786.07|1779.87|1786.43|1780.23|1786.45|1780.25|1786.05|1779.85|19
1654425070000|2022-06-05 10:31:10|1786.42|1780.22|1785.63|1779.43|1786.43|1780.23|1785.62|1779.42|21
1654425080000|2022-06-05 10:31:20|1785.69|1779.49|1785.7|1779.5|1785.73|1779.53|1785.62|1779.42|22
1654425090000|2022-06-05 10:31:30|1785.74|1779.54|1785.71|1779.51|1785.76|1779.56|1785.64|1779.44|24
1654425100000|2022-06-05 10:31:40|1785.63|1779.43|1785.81|1779.61|1786.01|1779.81|1785.63|1779.43|22
1654425110000|2022-06-05 10:31:50|1785.82|1779.62|1785.88|1779.68|1785.89|1779.69|1785.77|1779.57|15
1654425120000|2022-06-05 10:32:00|1785.89|1779.69|1785.85|1779.65|1785.92|1779.72|1785.84|1779.64|10
1654425130000|2022-06-05 10:32:10|1785.86|1779.66|1785.94|1779.74|1785.98|1779.78|1785.81|1779.61|18
1654425140000|2022-06-05 10:32:20|1785.86|1779.66|1785.95|1779.75|1785.95|1779.75|1785.86|1779.66|9
1654425150000|2022-06-05 10:32:30|1785.89|1779.69|1785.84|1779.64|1785.95|1779.75|1785.82|1779.62|21
1654425160000|2022-06-05 10:32:40|1785.77|1779.57|1785.8|1779.6|1785.87|1779.67|1785.77|1779.57|19
1654425170000|2022-06-05 10:32:50|1785.81|1779.61|1785.82|1779.62|1785.88|1779.68|1785.81|1779.61|10
1654425180000|2022-06-05 10:33:00|1785.86|1779.66|1785.78|1779.58|1786.13|1779.93|1785.69|1779.49|18
1654425190000|2022-06-05 10:33:10|1785.75|1779.55|1785.81|1779.61|1785.85|1779.65|1785.71|1779.51|12
1654425200000|2022-06-05 10:33:20|1785.82|1779.62|1786.09|1779.89|1786.09|1779.89|1785.81|1779.61|21
1654425210000|2022-06-05 10:33:30|1786.11|1779.91|1786.66|1780.46|1786.89|1780.69|1786.11|1779.91|31
1654425220000|2022-06-05 10:33:40|1786.64|1780.44|1786.23|1780.03|1786.65|1780.45|1786.21|1780.01|20
1654425230000|2022-06-05 10:33:50|1786.24|1780.04|1786.42|1780.22|1786.48|1780.28|1786.24|1780.04|22
1654425240000|2022-06-05 10:34:00|1786.43|1780.23|1786.33|1780.13|1786.43|1780.23|1786.32|1780.12|14
1654425250000|2022-06-05 10:34:10|1786.32|1780.12|1786.31|1780.11|1786.36|1780.16|1786.31|1780.11|11
1654425260000|2022-06-05 10:34:20|1786.32|1780.12|1786.41|1780.21|1786.57|1780.37|1786.32|1780.12|24
1654425270000|2022-06-05 10:34:30|1786.5|1780.3|1786.4|1780.2|1786.52|1780.32|1786.27|1780.07|19
1654425280000|2022-06-05 10:34:40|1786.36|1780.16|1786.43|1780.23|1786.48|1780.28|1786.36|1780.16|24
1654425290000|2022-06-05 10:34:50|1786.42|1780.22|1786.39|1780.19|1786.48|1780.28|1786.34|1780.14|20
1654425300000|2022-06-05 10:35:00|1786.41|1780.21|1786.46|1780.26|1786.53|1780.33|1786.41|1780.21|12
1654425310000|2022-06-05 10:35:10|1786.51|1780.31|1786.15|1779.95|1786.51|1780.31|1786.12|1779.92|11
1654425320000|2022-06-05 10:35:20|1786.17|1779.97|1786|1779.8|1786.17|1779.97|1785.98|1779.78|15
1654425330000|2022-06-05 10:35:30|1785.98|1779.78|1786.07|1779.87|1786.1|1779.9|1785.98|1779.78|17
1654425340000|2022-06-05 10:35:40|1786.06|1779.86|1786.07|1779.87|1786.07|1779.87|1786.01|1779.81|9
1654425350000|2022-06-05 10:35:50|1786.06|1779.86|1786.06|1779.86|1786.14|1779.94|1786.01|1779.81|17
1654425360000|2022-06-05 10:36:00|1786.01|1779.81|1786.02|1779.82|1786.04|1779.84|1785.88|1779.68|15
1654425370000|2022-06-05 10:36:10|1786.01|1779.81|1786.01|1779.81|1786.01|1779.81|1786|1779.8|7
1654425380000|2022-06-05 10:36:20|1786|1779.8|1785.99|1779.79|1786.03|1779.83|1785.94|1779.74|11
1654425390000|2022-06-05 10:36:30|1785.98|1779.78|1785.93|1779.73|1786.04|1779.84|1785.93|1779.73|11
1654425400000|2022-06-05 10:36:40|1785.92|1779.72|1785.91|1779.71|1785.92|1779.72|1785.91|1779.71|2
1654425410000|2022-06-05 10:36:50|1785.92|1779.72|1785.82|1779.62|1786.01|1779.81|1785.79|1779.59|15
1654425420000|2022-06-05 10:37:00|1785.86|1779.66|1785.94|1779.74|1786.07|1779.87|1785.86|1779.66|11
1654425430000|2022-06-05 10:37:10|1785.95|1779.75|1785.97|1779.77|1786.05|1779.85|1785.91|1779.71|15
1654425440000|2022-06-05 10:37:20|1785.98|1779.78|1785.96|1779.76|1786.03|1779.83|1785.96|1779.76|16
1654425450000|2022-06-05 10:37:30|1785.97|1779.77|1785.35|1779.15|1785.97|1779.77|1785.32|1779.12|17
1654425460000|2022-06-05 10:37:40|1785.36|1779.16|1785.28|1779.08|1785.37|1779.17|1785.28|1779.08|13
1654425470000|2022-06-05 10:37:50|1785.27|1779.07|1785.3|1779.1|1785.41|1779.21|1785.25|1779.05|26
1654425480000|2022-06-05 10:38:00|1785.31|1779.11|1785.31|1779.11|1785.39|1779.19|1785.26|1779.06|13
1654425490000|2022-06-05 10:38:10|1785.3|1779.1|1785.25|1779.05|1785.3|1779.1|1785.23|1779.03|15
1654425500000|2022-06-05 10:38:20|1785.26|1779.06|1785.17|1778.97|1785.26|1779.06|1785.16|1778.96|20
1654425510000|2022-06-05 10:38:30|1785.15|1778.95|1785.15|1778.95|1785.17|1778.97|1785.15|1778.95|7
1654425520000|2022-06-05 10:38:40|1785.16|1778.96|1785.13|1778.93|1785.16|1778.96|1785.13|1778.93|9
1654425530000|2022-06-05 10:38:50|1785.16|1778.96|1785.25|1779.05|1785.32|1779.12|1785.14|1778.94|13
1654425540000|2022-06-05 10:39:00|1785.26|1779.06|1785.29|1779.09|1785.29|1779.09|1785.18|1778.98|15
1654425550000|2022-06-05 10:39:10|1785.25|1779.05|1785.31|1779.11|1785.34|1779.14|1785.15|1778.95|11
1654425560000|2022-06-05 10:39:20|1785.34|1779.14|1785.62|1779.42|1785.62|1779.42|1785.33|1779.13|11
1654425570000|2022-06-05 10:39:30|1785.6|1779.4|1785.58|1779.38|1785.6|1779.4|1785.54|1779.34|12
1654425580000|2022-06-05 10:39:40|1785.57|1779.37|1785.5|1779.3|1785.57|1779.37|1785.5|1779.3|12
1654425590000|2022-06-05 10:39:50|1785.51|1779.31|1785.55|1779.35|1785.55|1779.35|1785.51|1779.31|9
1654425600000|2022-06-05 10:40:00|1785.53|1779.33|1784.96|1778.76|1785.63|1779.43|1784.96|1778.76|14
1654425610000|2022-06-05 10:40:10|1784.93|1778.73|1784.96|1778.76|1784.96|1778.76|1784.92|1778.72|6
1654425620000|2022-06-05 10:40:20|1784.95|1778.75|1784.71|1778.51|1784.96|1778.76|1784.69|1778.49|16
1654425630000|2022-06-05 10:40:30|1784.69|1778.49|1784.24|1778.04|1784.7|1778.5|1784.24|1778.04|14
1654425640000|2022-06-05 10:40:40|1784.26|1778.06|1783.97|1777.77|1784.26|1778.06|1783.97|1777.77|12
1654425650000|2022-06-05 10:40:50|1783.99|1777.79|1783.97|1777.77|1783.99|1777.79|1783.94|1777.74|3
1654425660000|2022-06-05 10:41:00|1783.96|1777.76|1783.86|1777.66|1783.96|1777.76|1783.85|1777.65|12
1654425670000|2022-06-05 10:41:10|1783.87|1777.67|1783.87|1777.67|1783.89|1777.69|1783.84|1777.64|11
1654425680000|2022-06-05 10:41:20|1783.86|1777.66|1783.88|1777.68|1783.89|1777.69|1783.83|1777.63|12
1654425690000|2022-06-05 10:41:30|1783.86|1777.66|1784.11|1777.91|1784.11|1777.91|1783.83|1777.63|10
1654425700000|2022-06-05 10:41:40|1784.08|1777.88|1784.08|1777.88|1784.1|1777.9|1784.04|1777.84|7
1654425710000|2022-06-05 10:41:50|1784.09|1777.89|1784.47|1778.27|1784.6|1778.4|1784.07|1777.87|11
1654425720000|2022-06-05 10:42:00|1784.39|1778.19|1784.22|1778.02|1784.39|1778.19|1784.21|1778.01|18
1654425730000|2022-06-05 10:42:10|1784.21|1778.01|1784.23|1778.03|1784.29|1778.09|1784.18|1777.98|16
1654425740000|2022-06-05 10:42:20|1784.24|1778.04|1784.32|1778.12|1784.32|1778.12|1784.2|1778|13
1654425750000|2022-06-05 10:42:30|1784.33|1778.13|1784.34|1778.14|1784.34|1778.14|1784.28|1778.08|8
1654425760000|2022-06-05 10:42:40|1784.33|1778.13|1784.86|1778.66|1784.88|1778.68|1784.27|1778.07|20
1654425770000|2022-06-05 10:42:50|1784.85|1778.65|1784.91|1778.71|1784.99|1778.79|1784.85|1778.65|18
1654425780000|2022-06-05 10:43:00|1784.92|1778.72|1784.92|1778.72|1784.93|1778.73|1784.9|1778.7|9
1654425790000|2022-06-05 10:43:10|1784.93|1778.73|1784.93|1778.73|1784.94|1778.74|1784.87|1778.67|16
1654425800000|2022-06-05 10:43:20|1784.91|1778.71|1784.71|1778.51|1784.91|1778.71|1784.71|1778.51|8
1654425810000|2022-06-05 10:43:30|1784.65|1778.45|1784.66|1778.46|1784.68|1778.48|1784.62|1778.42|13
1654425820000|2022-06-05 10:43:40|1784.65|1778.45|1784.82|1778.62|1784.82|1778.62|1784.64|1778.44|9
1654425830000|2022-06-05 10:43:50|1784.84|1778.64|1784.91|1778.71|1784.91|1778.71|1784.83|1778.63|10
1654425840000|2022-06-05 10:44:00|1784.9|1778.7|1784.78|1778.58|1784.9|1778.7|1784.78|1778.58|16
1654425850000|2022-06-05 10:44:10|1784.76|1778.56|1784.71|1778.51|1784.8|1778.6|1784.67|1778.47|21
1654425860000|2022-06-05 10:44:20|1784.69|1778.49|1784.74|1778.54|1784.83|1778.63|1784.68|1778.48|24
1654425870000|2022-06-05 10:44:30|1784.75|1778.55|1784.8|1778.6|1784.8|1778.6|1784.75|1778.55|7
1654425880000|2022-06-05 10:44:40|1784.81|1778.61|1784.89|1778.69|1784.89|1778.69|1784.73|1778.53|17
1654425890000|2022-06-05 10:44:50|1784.88|1778.68|1784.75|1778.55|1784.89|1778.69|1784.71|1778.51|13
1654425900000|2022-06-05 10:45:00|1784.73|1778.53|1783.95|1777.75|1784.74|1778.54|1783.58|1777.38|24
1654425910000|2022-06-05 10:45:10|1783.94|1777.74|1783.91|1777.71|1783.99|1777.79|1783.91|1777.71|16
1654425920000|2022-06-05 10:45:20|1783.92|1777.72|1783.94|1777.74|1783.95|1777.75|1783.91|1777.71|12
1654425930000|2022-06-05 10:45:30|1783.95|1777.75|1784.33|1778.13|1784.43|1778.23|1783.93|1777.73|19
1654425940000|2022-06-05 10:45:40|1784.34|1778.14|1784.38|1778.18|1784.41|1778.21|1784.34|1778.14|19
1654425950000|2022-06-05 10:45:50|1784.39|1778.19|1784.39|1778.19|1784.41|1778.21|1784.37|1778.17|15
1654425960000|2022-06-05 10:46:00|1784.35|1778.15|1784.36|1778.16|1784.41|1778.21|1784.35|1778.15|16
1654425970000|2022-06-05 10:46:10|1784.37|1778.17|1784.36|1778.16|1784.43|1778.23|1784.33|1778.13|26
1654425980000|2022-06-05 10:46:20|1784.38|1778.18|1784.39|1778.19|1784.43|1778.23|1784.36|1778.16|17
1654425990000|2022-06-05 10:46:30|1784.4|1778.2|1784.43|1778.23|1784.43|1778.23|1784.4|1778.2|5
1654426000000|2022-06-05 10:46:40|1784.42|1778.22|1784.94|1778.74|1785.05|1778.85|1784.42|1778.22|18
1654426010000|2022-06-05 10:46:50|1784.95|1778.75|1785.05|1778.85|1785.09|1778.89|1784.95|1778.75|16
1654426020000|2022-06-05 10:47:00|1785.06|1778.86|1784.75|1778.55|1785.13|1778.93|1784.75|1778.55|21
1654426030000|2022-06-05 10:47:10|1784.84|1778.64|1785.09|1778.89|1785.13|1778.93|1784.68|1778.48|19
1654426040000|2022-06-05 10:47:20|1785.07|1778.87|1785.08|1778.88|1785.08|1778.88|1785.07|1778.87|2
1654426050000|2022-06-05 10:47:30|1785.1|1778.9|1785.12|1778.92|1785.12|1778.92|1785.07|1778.87|10
1654426060000|2022-06-05 10:47:40|1785.1|1778.9|1785.66|1779.46|1785.69|1779.49|1785.1|1778.9|20
1654426070000|2022-06-05 10:47:50|1785.68|1779.48|1786.08|1779.88|1786.1|1779.9|1785.68|1779.48|28
1654426080000|2022-06-05 10:48:00|1786.07|1779.87|1786.03|1779.83|1786.22|1780.02|1786.02|1779.82|25
1654426090000|2022-06-05 10:48:10|1786.02|1779.82|1786.05|1779.85|1786.12|1779.92|1785.97|1779.77|14
1654426100000|2022-06-05 10:48:20|1786.04|1779.84|1786.27|1780.07|1786.27|1780.07|1785.96|1779.76|25
1654426110000|2022-06-05 10:48:30|1786.25|1780.05|1786.59|1780.39|1786.59|1780.39|1786.25|1780.05|16
1654426120000|2022-06-05 10:48:40|1786.63|1780.43|1786.7|1780.5|1786.7|1780.5|1786.57|1780.37|28
1654426130000|2022-06-05 10:48:50|1786.69|1780.49|1786.6|1780.4|1786.72|1780.52|1786.6|1780.4|20
1654426140000|2022-06-05 10:49:00|1786.58|1780.38|1786.74|1780.54|1786.83|1780.63|1786.58|1780.38|29
1654426150000|2022-06-05 10:49:10|1786.75|1780.55|1786.86|1780.66|1786.86|1780.66|1786.75|1780.55|18
1654426160000|2022-06-05 10:49:20|1786.85|1780.65|1787.13|1780.93|1787.13|1780.93|1786.85|1780.65|15
1654426170000|2022-06-05 10:49:30|1787.16|1780.96|1786.85|1780.65|1787.16|1780.96|1786.84|1780.64|19
1654426180000|2022-06-05 10:49:40|1786.84|1780.64|1787.17|1780.97|1787.21|1781.01|1786.84|1780.64|18
1654426190000|2022-06-05 10:49:50|1787.18|1780.98|1787.26|1781.06|1787.29|1781.09|1787.15|1780.95|15
1654426200000|2022-06-05 10:50:00|1787.25|1781.05|1787.17|1780.97|1787.28|1781.08|1787.17|1780.97|18
1654426210000|2022-06-05 10:50:10|1787.15|1780.95|1787.13|1780.93|1787.18|1780.98|1787.12|1780.92|15
1654426220000|2022-06-05 10:50:20|1787.11|1780.91|1787.11|1780.91|1787.16|1780.96|1787.1|1780.9|13
1654426230000|2022-06-05 10:50:30|1786.99|1780.79|1787.06|1780.86|1787.06|1780.86|1786.87|1780.67|20
1654426240000|2022-06-05 10:50:40|1787.07|1780.87|1787.1|1780.9|1787.11|1780.91|1787.05|1780.85|11
1654426250000|2022-06-05 10:50:50|1787.11|1780.91|1787.2|1781|1787.28|1781.08|1787.11|1780.91|16
1654426260000|2022-06-05 10:51:00|1787.21|1781.01|1787.21|1781.01|1787.21|1781.01|1787.12|1780.92|21
1654426270000|2022-06-05 10:51:10|1787.2|1781|1787.12|1780.92|1787.2|1781|1787.09|1780.89|21
1654426280000|2022-06-05 10:51:20|1787.11|1780.91|1787.11|1780.91|1787.18|1780.98|1787.06|1780.86|24
1654426290000|2022-06-05 10:51:30|1787.05|1780.85|1787.03|1780.83|1787.09|1780.89|1787.02|1780.82|21
1654426300000|2022-06-05 10:51:40|1787.05|1780.85|1787.06|1780.86|1787.09|1780.89|1787.05|1780.85|13
1654426310000|2022-06-05 10:51:50|1787.07|1780.87|1787.01|1780.81|1787.11|1780.91|1786.97|1780.77|12
1654426320000|2022-06-05 10:52:00|1787.02|1780.82|1787|1780.8|1787.02|1780.82|1786.97|1780.77|19
1654426330000|2022-06-05 10:52:10|1786.99|1780.79|1786.07|1779.87|1787.01|1780.81|1786.07|1779.87|21
1654426340000|2022-06-05 10:52:20|1786.03|1779.83|1786.22|1780.02|1786.25|1780.05|1786.02|1779.82|21
1654426350000|2022-06-05 10:52:30|1786.23|1780.03|1785.76|1779.56|1786.23|1780.03|1785.69|1779.49|18
1654426360000|2022-06-05 10:52:40|1785.74|1779.54|1785.54|1779.34|1785.74|1779.54|1785.53|1779.33|21
1654426370000|2022-06-05 10:52:50|1785.53|1779.33|1785.52|1779.32|1785.55|1779.35|1785.51|1779.31|7
1654426380000|2022-06-05 10:53:00|1785.53|1779.33|1785.6|1779.4|1785.64|1779.44|1785.5|1779.3|19
1654426390000|2022-06-05 10:53:10|1785.59|1779.39|1785.67|1779.47|1785.7|1779.5|1785.55|1779.35|14
1654426400000|2022-06-05 10:53:20|1785.65|1779.45|1785.64|1779.44|1785.72|1779.52|1785.64|1779.44|12
1654426410000|2022-06-05 10:53:30|1785.68|1779.48|1785.61|1779.41|1785.68|1779.48|1785.6|1779.4|10
1654426420000|2022-06-05 10:53:40|1785.6|1779.4|1785.67|1779.47|1785.77|1779.57|1785.56|1779.36|27
1654426430000|2022-06-05 10:53:50|1785.63|1779.43|1785.73|1779.53|1785.73|1779.53|1785.62|1779.42|12
1654426440000|2022-06-05 10:54:00|1785.72|1779.52|1785.63|1779.43|1785.73|1779.53|1785.63|1779.43|16
1654426450000|2022-06-05 10:54:10|1785.66|1779.46|1786.33|1780.13|1786.36|1780.16|1785.61|1779.41|28
1654426460000|2022-06-05 10:54:20|1786.31|1780.11|1785.94|1779.74|1786.36|1780.16|1785.94|1779.74|23
1654426470000|2022-06-05 10:54:30|1785.93|1779.73|1785.93|1779.73|1785.94|1779.74|1785.92|1779.72|9
1654426480000|2022-06-05 10:54:40|1785.91|1779.71|1785.91|1779.71|1785.93|1779.73|1785.91|1779.71|13
1654426490000|2022-06-05 10:54:50|1785.92|1779.72|1785.93|1779.73|1785.97|1779.77|1785.91|1779.71|11
1654426500000|2022-06-05 10:55:00|1785.94|1779.74|1786.01|1779.81|1786.06|1779.86|1785.91|1779.71|21
1654426510000|2022-06-05 10:55:10|1786.02|1779.82|1785.18|1778.98|1786.02|1779.82|1785.1|1778.9|23
1654426520000|2022-06-05 10:55:20|1785.14|1778.94|1785.1|1778.9|1785.14|1778.94|1785.04|1778.84|9
1654426530000|2022-06-05 10:55:30|1785.08|1778.88|1784.84|1778.64|1785.08|1778.88|1784.83|1778.63|12
1654426540000|2022-06-05 10:55:40|1784.86|1778.66|1784.66|1778.46|1784.86|1778.66|1784.65|1778.45|23
1654426550000|2022-06-05 10:55:50|1784.68|1778.48|1784.6|1778.4|1784.68|1778.48|1784.6|1778.4|11
1654426560000|2022-06-05 10:56:00|1784.62|1778.42|1784.14|1777.94|1784.62|1778.42|1784.09|1777.89|18
1654426570000|2022-06-05 10:56:10|1784.1|1777.9|1784.01|1777.81|1784.12|1777.92|1784|1777.8|26
1654426580000|2022-06-05 10:56:20|1783.92|1777.72|1783.9|1777.7|1784.01|1777.81|1783.88|1777.68|14
1654426590000|2022-06-05 10:56:30|1783.89|1777.69|1783.86|1777.66|1783.95|1777.75|1783.86|1777.66|12
1654426600000|2022-06-05 10:56:40|1783.87|1777.67|1783.67|1777.47|1783.87|1777.67|1783.67|1777.47|16
1654426610000|2022-06-05 10:56:50|1783.65|1777.45|1783.39|1777.19|1783.65|1777.45|1783.39|1777.19|25
1654426620000|2022-06-05 10:57:00|1783.41|1777.21|1783.49|1777.29|1783.49|1777.29|1783.38|1777.18|14
1654426630000|2022-06-05 10:57:10|1783.48|1777.28|1783.73|1777.53|1783.76|1777.56|1783.44|1777.24|18
1654426640000|2022-06-05 10:57:20|1783.74|1777.54|1783.5|1777.3|1783.74|1777.54|1783.47|1777.27|25
1654426650000|2022-06-05 10:57:30|1783.49|1777.29|1783.41|1777.21|1783.52|1777.32|1783.39|1777.19|17
1654426660000|2022-06-05 10:57:40|1783.4|1777.2|1783.39|1777.19|1783.47|1777.27|1783.31|1777.11|19
1654426670000|2022-06-05 10:57:50|1783.41|1777.21|1783.39|1777.19|1783.44|1777.24|1783.33|1777.13|13
1654426680000|2022-06-05 10:58:00|1783.38|1777.18|1783.7|1777.5|1783.7|1777.5|1783.38|1777.18|26
1654426690000|2022-06-05 10:58:10|1783.58|1777.38|1783.55|1777.35|1783.58|1777.38|1783.53|1777.33|15
1654426700000|2022-06-05 10:58:20|1783.54|1777.34|1783.31|1777.11|1783.54|1777.34|1783.31|1777.11|18
1654426710000|2022-06-05 10:58:30|1783.32|1777.12|1783|1776.8|1783.39|1777.19|1783|1776.8|20
1654426720000|2022-06-05 10:58:40|1782.99|1776.79|1782.66|1776.46|1783|1776.8|1782.66|1776.46|19
1654426730000|2022-06-05 10:58:50|1782.65|1776.45|1782.48|1776.28|1782.66|1776.46|1781.94|1775.74|26
1654426740000|2022-06-05 10:59:00|1782.51|1776.31|1782.49|1776.29|1782.53|1776.33|1782.46|1776.26|25
1654426750000|2022-06-05 10:59:10|1782.51|1776.31|1782.85|1776.65|1782.92|1776.72|1782.44|1776.24|23
1654426760000|2022-06-05 10:59:20|1782.82|1776.62|1782.77|1776.57|1782.85|1776.65|1782.77|1776.57|13
1654426770000|2022-06-05 10:59:30|1782.8|1776.6|1782.69|1776.49|1782.8|1776.6|1782.64|1776.44|19
1654426780000|2022-06-05 10:59:40|1782.66|1776.46|1782.81|1776.61|1782.85|1776.65|1782.66|1776.46|14
1654426790000|2022-06-05 10:59:50|1782.82|1776.62|1782.84|1776.64|1782.85|1776.65|1782.71|1776.51|25
1654426800000|2022-06-05 11:00:00|1782.85|1776.65|1782.14|1775.94|1782.85|1776.65|1782.08|1775.88|24
1654426810000|2022-06-05 11:00:10|1782.12|1775.92|1782.21|1776.01|1782.4|1776.2|1782.12|1775.92|24
1654426820000|2022-06-05 11:00:20|1782.2|1776|1782.41|1776.21|1782.41|1776.21|1782.1|1775.9|29
1654426830000|2022-06-05 11:00:30|1782.38|1776.18|1782.96|1776.76|1782.98|1776.78|1782.35|1776.15|20
1654426840000|2022-06-05 11:00:40|1782.98|1776.78|1782.83|1776.63|1783.27|1777.07|1782.8|1776.6|26
1654426850000|2022-06-05 11:00:50|1782.84|1776.64|1783.27|1777.07|1783.27|1777.07|1782.84|1776.64|21
1654426860000|2022-06-05 11:01:00|1783.28|1777.08|1783.09|1776.89|1783.37|1777.17|1782.68|1776.48|31
1654426870000|2022-06-05 11:01:10|1783.25|1777.05|1782.97|1776.77|1783.27|1777.07|1782.97|1776.77|25
1654426880000|2022-06-05 11:01:20|1782.96|1776.76|1782.97|1776.77|1783|1776.8|1782.95|1776.75|15
1654426890000|2022-06-05 11:01:30|1782.98|1776.78|1783.18|1776.98|1783.18|1776.98|1782.95|1776.75|27
1654426900000|2022-06-05 11:01:40|1783.16|1776.96|1783.18|1776.98|1783.2|1777|1783.13|1776.93|17
1654426910000|2022-06-05 11:01:50|1783.02|1776.82|1783.05|1776.85|1783.14|1776.94|1782.98|1776.78|18
1654426920000|2022-06-05 11:02:00|1783.04|1776.84|1783.2|1777|1783.22|1777.02|1783.04|1776.84|20
1654426930000|2022-06-05 11:02:10|1783.15|1776.95|1782.98|1776.78|1783.19|1776.99|1782.96|1776.76|31
1654426940000|2022-06-05 11:02:20|1783.01|1776.81|1782.99|1776.79|1783.01|1776.81|1782.94|1776.74|23
1654426950000|2022-06-05 11:02:30|1782.96|1776.76|1782.89|1776.69|1783.08|1776.88|1782.89|1776.69|17
1654426960000|2022-06-05 11:02:40|1782.91|1776.71|1782.48|1776.28|1782.98|1776.78|1782.48|1776.28|17
1654426970000|2022-06-05 11:02:50|1782.35|1776.15|1781.78|1775.58|1782.35|1776.15|1781.78|1775.58|26
1654426980000|2022-06-05 11:03:00|1781.77|1775.57|1781.52|1775.32|1782.01|1775.81|1781.52|1775.32|27
1654426990000|2022-06-05 11:03:10|1781.44|1775.24|1781.96|1775.76|1781.96|1775.76|1781.33|1775.13|22
1654427000000|2022-06-05 11:03:20|1782.1|1775.9|1782.68|1776.48|1782.68|1776.48|1782.06|1775.86|32
1654427010000|2022-06-05 11:03:30|1782.67|1776.47|1782.61|1776.41|1782.68|1776.48|1782.59|1776.39|14
1654427020000|2022-06-05 11:03:40|1782.65|1776.45|1782.58|1776.38|1782.72|1776.52|1782.52|1776.32|21
1654427030000|2022-06-05 11:03:50|1782.6|1776.4|1782.6|1776.4|1782.7|1776.5|1782.58|1776.38|17
1654427040000|2022-06-05 11:04:00|1782.62|1776.42|1782.63|1776.43|1782.71|1776.51|1782.62|1776.42|18
1654427050000|2022-06-05 11:04:10|1782.64|1776.44|1782.65|1776.45|1782.65|1776.45|1782.62|1776.42|11
1654427060000|2022-06-05 11:04:20|1782.66|1776.46|1782.71|1776.51|1782.71|1776.51|1782.64|1776.44|20
1654427070000|2022-06-05 11:04:30|1782.68|1776.48|1782.85|1776.65|1782.9|1776.7|1782.67|1776.47|10
1654427080000|2022-06-05 11:04:40|1782.84|1776.64|1783.27|1777.07|1783.34|1777.14|1782.84|1776.64|13
1654427090000|2022-06-05 11:04:50|1783.29|1777.09|1783.41|1777.21|1783.77|1777.57|1783.29|1777.09|24
1654427100000|2022-06-05 11:05:00|1783.39|1777.19|1783.51|1777.31|1783.51|1777.31|1783.33|1777.13|22
1654427110000|2022-06-05 11:05:10|1783.5|1777.3|1783.75|1777.55|1783.75|1777.55|1783.45|1777.25|22
1654427120000|2022-06-05 11:05:20|1783.74|1777.54|1783.56|1777.36|1783.77|1777.57|1783.54|1777.34|21
1654427130000|2022-06-05 11:05:30|1783.55|1777.35|1783.58|1777.38|1783.62|1777.42|1783.55|1777.35|23
1654427140000|2022-06-05 11:05:40|1783.61|1777.41|1783.43|1777.23|1783.62|1777.42|1783.35|1777.15|24
1654427150000|2022-06-05 11:05:50|1783.46|1777.26|1783.36|1777.16|1783.46|1777.26|1783.36|1777.16|13
1654427160000|2022-06-05 11:06:00|1783.37|1777.17|1783.36|1777.16|1783.46|1777.26|1783.36|1777.16|24
1654427170000|2022-06-05 11:06:10|1783.37|1777.17|1783.4|1777.2|1783.41|1777.21|1783.35|1777.15|15
1654427180000|2022-06-05 11:06:20|1783.43|1777.23|1783.41|1777.21|1783.43|1777.23|1783.39|1777.19|14
1654427190000|2022-06-05 11:06:30|1783.42|1777.22|1783.63|1777.43|1783.63|1777.43|1783.42|1777.22|15
1654427200000|2022-06-05 11:06:40|1783.62|1777.42|1783.62|1777.42|1783.68|1777.48|1783.61|1777.41|20
1654427210000|2022-06-05 11:06:50|1783.61|1777.41|1783.67|1777.47|1783.67|1777.47|1783.61|1777.41|19
1654427220000|2022-06-05 11:07:00|1783.68|1777.48|1783.59|1777.39|1783.68|1777.48|1783.59|1777.39|19
1654427230000|2022-06-05 11:07:10|1783.61|1777.41|1783.62|1777.42|1783.64|1777.44|1783.58|1777.38|8
1654427240000|2022-06-05 11:07:20|1783.61|1777.41|1783.63|1777.43|1783.66|1777.46|1783.59|1777.39|12
1654427250000|2022-06-05 11:07:30|1783.61|1777.41|1783.37|1777.17|1783.66|1777.46|1783.36|1777.16|17
1654427260000|2022-06-05 11:07:40|1783.36|1777.16|1783.36|1777.16|1783.39|1777.19|1783.32|1777.12|15
1654427270000|2022-06-05 11:07:50|1783.37|1777.17|1783.42|1777.22|1783.43|1777.23|1783.36|1777.16|19
1654427280000|2022-06-05 11:08:00|1783.41|1777.21|1783.47|1777.27|1783.49|1777.29|1783.39|1777.19|15
1654427290000|2022-06-05 11:08:10|1783.48|1777.28|1783.99|1777.79|1783.99|1777.79|1783.48|1777.28|21
1654427300000|2022-06-05 11:08:20|1783.98|1777.78|1783.25|1777.05|1784.02|1777.82|1783.25|1777.05|22
1654427310000|2022-06-05 11:08:30|1783.21|1777.01|1783.3|1777.1|1783.3|1777.1|1783.1|1776.9|19
1654427320000|2022-06-05 11:08:40|1783.25|1777.05|1783.55|1777.35|1783.62|1777.42|1783.25|1777.05|17
1654427330000|2022-06-05 11:08:50|1783.53|1777.33|1783.49|1777.29|1783.62|1777.42|1783.49|1777.29|16
1654427340000|2022-06-05 11:09:00|1783.34|1777.14|1783.14|1776.94|1783.34|1777.14|1783.13|1776.93|22
1654427350000|2022-06-05 11:09:10|1783.13|1776.93|1781.46|1775.26|1783.13|1776.93|1781.44|1775.24|26
1654427360000|2022-06-05 11:09:20|1781.48|1775.28|1780.62|1774.42|1781.49|1775.29|1780.6|1774.4|35
1654427370000|2022-06-05 11:09:30|1780.63|1774.43|1780.49|1774.29|1780.69|1774.49|1780.42|1774.22|30
1654427380000|2022-06-05 11:09:40|1780.43|1774.23|1780.45|1774.25|1780.49|1774.29|1780.34|1774.14|27
1654427390000|2022-06-05 11:09:50|1780.47|1774.27|1780.01|1773.81|1780.47|1774.27|1780.01|1773.81|18
1654427400000|2022-06-05 11:10:00|1780.03|1773.83|1780.02|1773.82|1780.09|1773.89|1779.82|1773.62|27
1654427410000|2022-06-05 11:10:10|1780.08|1773.88|1780.28|1774.08|1780.4|1774.2|1780.07|1773.87|20
1654427420000|2022-06-05 11:10:20|1780.31|1774.11|1780.08|1773.88|1780.31|1774.11|1780.08|1773.88|14
1654427430000|2022-06-05 11:10:30|1780.06|1773.86|1780.06|1773.86|1780.12|1773.92|1780.02|1773.82|22
1654427440000|2022-06-05 11:10:40|1780.08|1773.88|1780|1773.8|1780.17|1773.97|1780|1773.8|23
1654427450000|2022-06-05 11:10:50|1779.89|1773.69|1779.88|1773.68|1780.01|1773.81|1779.85|1773.65|16
1654427460000|2022-06-05 11:11:00|1779.95|1773.75|1780.13|1773.93|1780.16|1773.96|1779.95|1773.75|26
1654427470000|2022-06-05 11:11:10|1780.12|1773.92|1779.94|1773.74|1780.17|1773.97|1779.94|1773.74|29
1654427480000|2022-06-05 11:11:20|1779.78|1773.58|1780.12|1773.92|1780.15|1773.95|1779.53|1773.33|26
1654427490000|2022-06-05 11:11:30|1780.11|1773.91|1780.45|1774.25|1780.46|1774.26|1780.02|1773.82|21
1654427500000|2022-06-05 11:11:40|1780.46|1774.26|1780.2|1774|1780.46|1774.26|1780.2|1774|17
1654427510000|2022-06-05 11:11:50|1780.23|1774.03|1780.17|1773.97|1780.23|1774.03|1780.16|1773.96|15
1654427520000|2022-06-05 11:12:00|1780.18|1773.98|1780.39|1774.19|1780.4|1774.2|1780.03|1773.83|24
1654427530000|2022-06-05 11:12:10|1780.41|1774.21|1780.24|1774.04|1780.45|1774.25|1780.09|1773.89|20
1654427540000|2022-06-05 11:12:20|1780.25|1774.05|1780.15|1773.95|1780.35|1774.15|1780.15|1773.95|19
1654427550000|2022-06-05 11:12:30|1780.19|1773.99|1780.58|1774.38|1780.6|1774.4|1780.12|1773.92|22
1654427560000|2022-06-05 11:12:40|1780.57|1774.37|1780.33|1774.13|1780.6|1774.4|1780.31|1774.11|26
1654427570000|2022-06-05 11:12:50|1780.35|1774.15|1780.3|1774.1|1780.38|1774.18|1780.24|1774.04|18
1654427580000|2022-06-05 11:13:00|1780.29|1774.09|1780.42|1774.22|1780.43|1774.23|1780.29|1774.09|15
1654427590000|2022-06-05 11:13:10|1780.43|1774.23|1780.41|1774.21|1780.44|1774.24|1780.4|1774.2|14
1654427600000|2022-06-05 11:13:20|1780.4|1774.2|1780.41|1774.21|1780.5|1774.3|1780.37|1774.17|22
1654427610000|2022-06-05 11:13:30|1780.39|1774.19|1779.86|1773.66|1780.43|1774.23|1779.86|1773.66|31
1654427620000|2022-06-05 11:13:40|1779.87|1773.67|1779.9|1773.7|1780.06|1773.86|1779.87|1773.67|20
1654427630000|2022-06-05 11:13:50|1779.91|1773.71|1779.93|1773.73|1779.94|1773.74|1779.9|1773.7|11
1654427640000|2022-06-05 11:14:00|1780.03|1773.83|1779.93|1773.73|1780.03|1773.83|1779.82|1773.62|11
1654427650000|2022-06-05 11:14:10|1779.94|1773.74|1780.4|1774.2|1780.43|1774.23|1779.94|1773.74|14
1654427660000|2022-06-05 11:14:20|1780.41|1774.21|1780.38|1774.18|1780.42|1774.22|1780.33|1774.13|23
1654427670000|2022-06-05 11:14:30|1780.42|1774.22|1780.41|1774.21|1780.44|1774.24|1780.37|1774.17|18
1654427680000|2022-06-05 11:14:40|1780.4|1774.2|1780.4|1774.2|1780.42|1774.22|1780.38|1774.18|18
1654427690000|2022-06-05 11:14:50|1780.39|1774.19|1780.25|1774.05|1780.41|1774.21|1780.25|1774.05|11
1654427700000|2022-06-05 11:15:00|1780.24|1774.04|1780.21|1774.01|1780.24|1774.04|1780.01|1773.81|26
1654427710000|2022-06-05 11:15:10|1780.24|1774.04|1780.26|1774.06|1780.3|1774.1|1780.23|1774.03|16
1654427720000|2022-06-05 11:15:20|1780.24|1774.04|1780.03|1773.83|1780.24|1774.04|1779.92|1773.72|16
1654427730000|2022-06-05 11:15:30|1780.1|1773.9|1780.07|1773.87|1780.11|1773.91|1780.06|1773.86|14
1654427740000|2022-06-05 11:15:40|1780.06|1773.86|1780.1|1773.9|1780.14|1773.94|1780.01|1773.81|22
1654427750000|2022-06-05 11:15:50|1780.08|1773.88|1780.27|1774.07|1780.44|1774.24|1780.08|1773.88|21
1654427760000|2022-06-05 11:16:00|1780.3|1774.1|1780.29|1774.09|1780.44|1774.24|1780.28|1774.08|26
1654427770000|2022-06-05 11:16:10|1780.37|1774.17|1780.35|1774.15|1780.52|1774.32|1780.32|1774.12|24
1654427780000|2022-06-05 11:16:20|1780.41|1774.21|1780.37|1774.17|1780.5|1774.3|1780.26|1774.06|19
1654427790000|2022-06-05 11:16:30|1780.38|1774.18|1780.52|1774.32|1780.52|1774.32|1780.38|1774.18|15
1654427800000|2022-06-05 11:16:40|1780.51|1774.31|1780.52|1774.32|1780.54|1774.34|1780.5|1774.3|18
1654427810000|2022-06-05 11:16:50|1780.54|1774.34|1780.8|1774.6|1780.83|1774.63|1780.5|1774.3|18
1654427820000|2022-06-05 11:17:00|1780.81|1774.61|1781.1|1774.9|1781.15|1774.95|1780.79|1774.59|22
1654427830000|2022-06-05 11:17:10|1781.11|1774.91|1780.9|1774.7|1781.14|1774.94|1780.87|1774.67|14
1654427840000|2022-06-05 11:17:20|1780.89|1774.69|1780.99|1774.79|1781.08|1774.88|1780.89|1774.69|22
1654427850000|2022-06-05 11:17:30|1781|1774.8|1781.26|1775.06|1781.26|1775.06|1781|1774.8|24
1654427860000|2022-06-05 11:17:40|1781.27|1775.07|1781.23|1775.03|1781.28|1775.08|1781.16|1774.96|17
1654427870000|2022-06-05 11:17:50|1781.24|1775.04|1781.29|1775.09|1781.3|1775.1|1781.23|1775.03|10
1654427880000|2022-06-05 11:18:00|1781.23|1775.03|1781.24|1775.04|1781.26|1775.06|1781.22|1775.02|10
1654427890000|2022-06-05 11:18:10|1781.27|1775.07|1780.31|1774.11|1781.28|1775.08|1780.21|1774.01|21
1654427900000|2022-06-05 11:18:20|1780.34|1774.14|1780.43|1774.23|1780.5|1774.3|1780.25|1774.05|30
1654427910000|2022-06-05 11:18:30|1780.41|1774.21|1780.25|1774.05|1780.51|1774.31|1780.24|1774.04|29
1654427920000|2022-06-05 11:18:40|1780.24|1774.04|1780.24|1774.04|1780.28|1774.08|1780.18|1773.98|24
1654427930000|2022-06-05 11:18:50|1780.25|1774.05|1780.39|1774.19|1780.4|1774.2|1780.21|1774.01|18
1654427940000|2022-06-05 11:19:00|1780.37|1774.17|1780.39|1774.19|1780.4|1774.2|1780.23|1774.03|26
1654427950000|2022-06-05 11:19:10|1780.37|1774.17|1780.41|1774.21|1780.43|1774.23|1780.37|1774.17|9
1654427960000|2022-06-05 11:19:20|1780.44|1774.24|1780.62|1774.42|1780.64|1774.44|1780.43|1774.23|13
1654427970000|2022-06-05 11:19:30|1780.63|1774.43|1780.6|1774.4|1780.7|1774.5|1780.54|1774.34|15
1654427980000|2022-06-05 11:19:40|1780.62|1774.42|1780.77|1774.57|1780.77|1774.57|1780.59|1774.39|12
1654427990000|2022-06-05 11:19:50|1780.76|1774.56|1780.78|1774.58|1780.79|1774.59|1780.74|1774.54|8
1654428000000|2022-06-05 11:20:00|1780.73|1774.53|1780.67|1774.47|1780.73|1774.53|1780.67|1774.47|19
1654428010000|2022-06-05 11:20:10|1780.69|1774.49|1780.69|1774.49|1780.7|1774.5|1780.65|1774.45|16
1654428020000|2022-06-05 11:20:20|1780.7|1774.5|1780.05|1773.85|1780.71|1774.51|1779.9|1773.7|17
1654428030000|2022-06-05 11:20:30|1780.06|1773.86|1780.48|1774.28|1780.5|1774.3|1780.05|1773.85|20
1654428040000|2022-06-05 11:20:40|1780.47|1774.27|1779.79|1773.59|1780.47|1774.27|1779.78|1773.58|30
1654428050000|2022-06-05 11:20:50|1779.78|1773.58|1779.07|1772.87|1779.78|1773.58|1779.05|1772.85|19
1654428060000|2022-06-05 11:21:00|1779.02|1772.82|1779.18|1772.98|1779.23|1773.03|1778.71|1772.51|24
1654428070000|2022-06-05 11:21:10|1779.2|1773|1779.13|1772.93|1779.2|1773|1779.01|1772.81|28
1654428080000|2022-06-05 11:21:20|1779.15|1772.95|1779.53|1773.33|1779.56|1773.36|1779.15|1772.95|27
1654428090000|2022-06-05 11:21:30|1779.45|1773.25|1779.52|1773.32|1779.65|1773.45|1779.39|1773.19|34
1654428100000|2022-06-05 11:21:40|1779.49|1773.29|1779.61|1773.41|1779.63|1773.43|1779.4|1773.2|29
1654428110000|2022-06-05 11:21:50|1779.6|1773.4|1779.59|1773.39|1779.64|1773.44|1779.56|1773.36|20
1654428120000|2022-06-05 11:22:00|1779.6|1773.4|1779.79|1773.59|1779.95|1773.75|1779.56|1773.36|28
1654428130000|2022-06-05 11:22:10|1779.77|1773.57|1779.78|1773.58|1779.91|1773.71|1779.74|1773.54|25
1654428140000|2022-06-05 11:22:20|1779.77|1773.57|1780.25|1774.05|1780.4|1774.2|1779.76|1773.56|22
1654428150000|2022-06-05 11:22:30|1780.23|1774.03|1780.23|1774.03|1780.25|1774.05|1780.17|1773.97|19
1654428160000|2022-06-05 11:22:40|1780.22|1774.02|1780.24|1774.04|1780.3|1774.1|1780.17|1773.97|12
1654428170000|2022-06-05 11:22:50|1780.25|1774.05|1780.54|1774.34|1780.55|1774.35|1780.24|1774.04|22
1654428180000|2022-06-05 11:23:00|1780.56|1774.36|1780.46|1774.26|1780.61|1774.41|1780.46|1774.26|19
1654428190000|2022-06-05 11:23:10|1780.45|1774.25|1780.53|1774.33|1780.59|1774.39|1780.45|1774.25|24
1654428200000|2022-06-05 11:23:20|1780.51|1774.31|1780.16|1773.96|1780.59|1774.39|1780.16|1773.96|21
1654428210000|2022-06-05 11:23:30|1780.18|1773.98|1780.17|1773.97|1780.19|1773.99|1780.13|1773.93|9
1654428220000|2022-06-05 11:23:40|1780.25|1774.05|1780.59|1774.39|1780.69|1774.49|1780.25|1774.05|22
1654428230000|2022-06-05 11:23:50|1780.62|1774.42|1780.61|1774.41|1780.68|1774.48|1780.55|1774.35|23
1654428240000|2022-06-05 11:24:00|1780.62|1774.42|1780.77|1774.57|1780.78|1774.58|1780.6|1774.4|14
1654428250000|2022-06-05 11:24:10|1780.78|1774.58|1780.84|1774.64|1780.84|1774.64|1780.74|1774.54|21
1654428260000|2022-06-05 11:24:20|1780.9|1774.7|1781.01|1774.81|1781.01|1774.81|1780.84|1774.64|17
1654428270000|2022-06-05 11:24:30|1781.04|1774.84|1782.01|1775.81|1782.01|1775.81|1781.04|1774.84|23
1654428280000|2022-06-05 11:24:40|1782.07|1775.87|1782.38|1776.18|1782.45|1776.25|1782.07|1775.87|28
1654428290000|2022-06-05 11:24:50|1782.35|1776.15|1782.22|1776.02|1782.43|1776.23|1782.22|1776.02|26
1654428300000|2022-06-05 11:25:00|1782.25|1776.05|1781.97|1775.77|1782.55|1776.35|1781.93|1775.73|23
1654428310000|2022-06-05 11:25:10|1782.12|1775.92|1782.27|1776.07|1782.28|1776.08|1782.07|1775.87|27
1654428320000|2022-06-05 11:25:20|1782.31|1776.11|1782.46|1776.26|1782.48|1776.28|1782.26|1776.06|20
1654428330000|2022-06-05 11:25:30|1782.44|1776.24|1782.41|1776.21|1782.45|1776.25|1782.41|1776.21|13
1654428340000|2022-06-05 11:25:40|1782.39|1776.19|1782.41|1776.21|1782.41|1776.21|1782.25|1776.05|13
1654428350000|2022-06-05 11:25:50|1782.48|1776.28|1782.43|1776.23|1782.48|1776.28|1782.3|1776.1|23
1654428360000|2022-06-05 11:26:00|1782.47|1776.27|1782.16|1775.96|1782.58|1776.38|1782.15|1775.95|25
1654428370000|2022-06-05 11:26:10|1782.15|1775.95|1782.18|1775.98|1782.18|1775.98|1782.09|1775.89|17
1654428380000|2022-06-05 11:26:20|1782.19|1775.99|1782.42|1776.22|1782.44|1776.24|1782.14|1775.94|18
1654428390000|2022-06-05 11:26:30|1782.43|1776.23|1782.88|1776.68|1782.88|1776.68|1782.38|1776.18|21
1654428400000|2022-06-05 11:26:40|1782.91|1776.71|1783.26|1777.06|1783.29|1777.09|1782.91|1776.71|18
1654428410000|2022-06-05 11:26:50|1783.25|1777.05|1783.33|1777.13|1783.42|1777.22|1783.24|1777.04|16
1654428420000|2022-06-05 11:27:00|1783.32|1777.12|1783.73|1777.53|1783.73|1777.53|1783.32|1777.12|9
1654428430000|2022-06-05 11:27:10|1783.72|1777.52|1783.74|1777.54|1783.77|1777.57|1783.72|1777.52|12
1654428440000|2022-06-05 11:27:20|1783.72|1777.52|1784.22|1778.02|1784.26|1778.06|1783.72|1777.52|19
1654428450000|2022-06-05 11:27:30|1784.23|1778.03|1784.15|1777.95|1784.23|1778.03|1784.07|1777.87|25
1654428460000|2022-06-05 11:27:40|1784.17|1777.97|1784.26|1778.06|1784.31|1778.11|1784.14|1777.94|23
1654428470000|2022-06-05 11:27:50|1784.28|1778.08|1783.83|1777.63|1784.28|1778.08|1783.71|1777.51|35
1654428480000|2022-06-05 11:28:00|1783.84|1777.64|1783.9|1777.7|1783.92|1777.72|1783.83|1777.63|19
1654428490000|2022-06-05 11:28:10|1783.91|1777.71|1784.12|1777.92|1784.13|1777.93|1783.88|1777.68|20
1654428500000|2022-06-05 11:28:20|1784.11|1777.91|1784.5|1778.3|1784.64|1778.44|1784.11|1777.91|21
1654428510000|2022-06-05 11:28:30|1784.53|1778.33|1784.53|1778.33|1784.55|1778.35|1784.53|1778.33|7
1654428520000|2022-06-05 11:28:40|1784.55|1778.35|1784.7|1778.5|1784.74|1778.54|1784.55|1778.35|18
1654428530000|2022-06-05 11:28:50|1784.69|1778.49|1784.77|1778.57|1784.77|1778.57|1784.67|1778.47|10
1654428540000|2022-06-05 11:29:00|1784.78|1778.58|1784.93|1778.73|1784.93|1778.73|1784.75|1778.55|16
1654428550000|2022-06-05 11:29:10|1784.91|1778.71|1784.91|1778.71|1784.96|1778.76|1784.9|1778.7|13
1654428570000|2022-06-05 11:29:30|1785.08|1778.88|1785.14|1778.94|1785.24|1779.04|1785.08|1778.88|16
1654428580000|2022-06-05 11:29:40|1785.1|1778.9|1785.23|1779.03|1785.27|1779.07|1785.1|1778.9|12
1654428590000|2022-06-05 11:29:50|1785.22|1779.02|1785.27|1779.07|1785.27|1779.07|1785.13|1778.93|18
1654428600000|2022-06-05 11:30:00|1785.26|1779.06|1785.29|1779.09|1785.29|1779.09|1785.26|1779.06|14
1654428610000|2022-06-05 11:30:10|1785.25|1779.05|1785.28|1779.08|1785.31|1779.11|1785.2|1779|13
1654428620000|2022-06-05 11:30:20|1785.26|1779.06|1784.81|1778.61|1785.26|1779.06|1784.81|1778.61|25
1654428630000|2022-06-05 11:30:30|1784.83|1778.63|1785.81|1779.61|1785.89|1779.69|1784.76|1778.56|30
1654428640000|2022-06-05 11:30:40|1785.85|1779.65|1785.91|1779.71|1785.91|1779.71|1785.81|1779.61|20
1654428650000|2022-06-05 11:30:50|1785.9|1779.7|1786.68|1780.48|1786.68|1780.48|1785.84|1779.64|25
1654428660000|2022-06-05 11:31:00|1786.67|1780.47|1786.84|1780.64|1786.86|1780.66|1786.67|1780.47|24
1654428670000|2022-06-05 11:31:10|1786.85|1780.65|1787.1|1780.9|1787.1|1780.9|1786.85|1780.65|28
1654428680000|2022-06-05 11:31:20|1786.94|1780.74|1786.95|1780.75|1787|1780.8|1786.91|1780.71|20
1654428690000|2022-06-05 11:31:30|1787.06|1780.86|1787.11|1780.91|1787.11|1780.91|1787.06|1780.86|10
1654428700000|2022-06-05 11:31:40|1787.08|1780.88|1787.51|1781.31|1787.51|1781.31|1787|1780.8|25
1654428710000|2022-06-05 11:31:50|1787.52|1781.32|1787.52|1781.32|1787.54|1781.34|1787.34|1781.14|22
1654428720000|2022-06-05 11:32:00|1787.51|1781.31|1787.09|1780.89|1787.57|1781.37|1787.06|1780.86|29
1654428730000|2022-06-05 11:32:10|1787.07|1780.87|1786.84|1780.64|1787.09|1780.89|1786.75|1780.55|26
1654428740000|2022-06-05 11:32:20|1786.82|1780.62|1787.13|1780.93|1787.19|1780.99|1786.82|1780.62|25
1654428750000|2022-06-05 11:32:30|1787.12|1780.92|1787.13|1780.93|1787.19|1780.99|1787.07|1780.87|20
1654428760000|2022-06-05 11:32:40|1787.14|1780.94|1786.81|1780.61|1787.14|1780.94|1786.66|1780.46|24
1654428770000|2022-06-05 11:32:50|1786.79|1780.59|1786.93|1780.73|1786.93|1780.73|1786.77|1780.57|20
1654428780000|2022-06-05 11:33:00|1786.9|1780.7|1786.86|1780.66|1787.01|1780.81|1786.85|1780.65|20
1654428790000|2022-06-05 11:33:10|1786.87|1780.67|1786.89|1780.69|1786.9|1780.7|1786.83|1780.63|19
1654428800000|2022-06-05 11:33:20|1786.88|1780.68|1787.06|1780.86|1787.11|1780.91|1786.88|1780.68|21
1654428810000|2022-06-05 11:33:30|1787.09|1780.89|1787|1780.8|1787.09|1780.89|1786.98|1780.78|10
1654428820000|2022-06-05 11:33:40|1787.01|1780.81|1787|1780.8|1787.03|1780.83|1786.99|1780.79|12
1654428830000|2022-06-05 11:33:50|1787.04|1780.84|1786.99|1780.79|1787.04|1780.84|1786.95|1780.75|12
1654428840000|2022-06-05 11:34:00|1787.01|1780.81|1787.03|1780.83|1787.03|1780.83|1786.97|1780.77|10
1654428850000|2022-06-05 11:34:10|1787.01|1780.81|1787.71|1781.51|1787.71|1781.51|1787.01|1780.81|17
1654428860000|2022-06-05 11:34:20|1787.68|1781.48|1787.87|1781.67|1787.9|1781.7|1787.68|1781.48|14
1654428870000|2022-06-05 11:34:30|1787.89|1781.69|1787.9|1781.7|1787.9|1781.7|1787.81|1781.61|9
1654428880000|2022-06-05 11:34:40|1787.91|1781.71|1787.99|1781.79|1788.02|1781.82|1787.91|1781.71|13
1654428890000|2022-06-05 11:34:50|1787.97|1781.77|1787.98|1781.78|1788|1781.8|1787.97|1781.77|10
1654428900000|2022-06-05 11:35:00|1787.99|1781.79|1787.98|1781.78|1788.21|1782.01|1787.86|1781.66|27
1654428910000|2022-06-05 11:35:10|1787.99|1781.79|1788.56|1782.36|1788.71|1782.51|1787.97|1781.77|24
1654428920000|2022-06-05 11:35:20|1788.6|1782.4|1788.67|1782.47|1788.69|1782.49|1788.57|1782.37|18
1654428930000|2022-06-05 11:35:30|1788.68|1782.48|1788.64|1782.44|1788.69|1782.49|1788.6|1782.4|23
1654428940000|2022-06-05 11:35:40|1788.62|1782.42|1788.7|1782.5|1788.7|1782.5|1788.59|1782.39|12
1654428950000|2022-06-05 11:35:50|1788.66|1782.46|1788.13|1781.93|1788.69|1782.49|1788.1|1781.9|24
1654428960000|2022-06-05 11:36:00|1788.09|1781.89|1788.2|1782|1788.22|1782.02|1788.04|1781.84|22
1654428970000|2022-06-05 11:36:10|1788.19|1781.99|1788.1|1781.9|1788.19|1781.99|1788.05|1781.85|29
1654428980000|2022-06-05 11:36:20|1788.11|1781.91|1787.78|1781.58|1788.11|1781.91|1787.73|1781.53|18
1654428990000|2022-06-05 11:36:30|1787.76|1781.56|1787.8|1781.6|1787.8|1781.6|1787.71|1781.51|15
1654429000000|2022-06-05 11:36:40|1787.76|1781.56|1787.76|1781.56|1787.79|1781.59|1787.76|1781.56|14
1654429010000|2022-06-05 11:36:50|1787.77|1781.57|1787.78|1781.58|1787.79|1781.59|1787.76|1781.56|13
1654429020000|2022-06-05 11:37:00|1787.79|1781.59|1788.34|1782.14|1788.35|1782.15|1787.76|1781.56|16
1654429030000|2022-06-05 11:37:10|1788.33|1782.13|1788.2|1782|1788.36|1782.16|1788.19|1781.99|14
1654429040000|2022-06-05 11:37:20|1788.19|1781.99|1788.38|1782.18|1788.39|1782.19|1788.19|1781.99|22
1654429050000|2022-06-05 11:37:30|1788.39|1782.19|1788.78|1782.58|1788.78|1782.58|1788.39|1782.19|22
1654429060000|2022-06-05 11:37:40|1788.79|1782.59|1789.37|1783.17|1789.37|1783.17|1788.79|1782.59|16
1654429070000|2022-06-05 11:37:50|1789.47|1783.27|1789.15|1782.95|1789.54|1783.34|1789.15|1782.95|23
1654429080000|2022-06-05 11:38:00|1789.13|1782.93|1789.29|1783.09|1789.33|1783.13|1789.1|1782.9|16
1654429090000|2022-06-05 11:38:10|1789.3|1783.1|1789.26|1783.06|1789.36|1783.16|1789.25|1783.05|23
1654429100000|2022-06-05 11:38:20|1789.27|1783.07|1789.21|1783.01|1789.42|1783.22|1789.21|1783.01|26
1654429110000|2022-06-05 11:38:30|1789.2|1783|1789.32|1783.12|1789.33|1783.13|1789.19|1782.99|18
1654429120000|2022-06-05 11:38:40|1789.31|1783.11|1789.28|1783.08|1789.32|1783.12|1789.23|1783.03|18
1654429130000|2022-06-05 11:38:50|1789.29|1783.09|1789.34|1783.14|1789.48|1783.28|1789.29|1783.09|21
1654429140000|2022-06-05 11:39:00|1789.35|1783.15|1789.47|1783.27|1789.5|1783.3|1789.31|1783.11|20
1654429150000|2022-06-05 11:39:10|1789.48|1783.28|1788.95|1782.75|1789.52|1783.32|1788.92|1782.72|33
1654429160000|2022-06-05 11:39:20|1788.96|1782.76|1788.85|1782.65|1789.01|1782.81|1788.85|1782.65|20
1654429170000|2022-06-05 11:39:30|1788.86|1782.66|1788.71|1782.51|1788.9|1782.7|1788.68|1782.48|25
1654429180000|2022-06-05 11:39:40|1788.72|1782.52|1788.36|1782.16|1788.72|1782.52|1788.36|1782.16|21
1654429190000|2022-06-05 11:39:50|1788.37|1782.17|1788.31|1782.11|1788.43|1782.23|1788.28|1782.08|21
1654429200000|2022-06-05 11:40:00|1788.3|1782.1|1788.32|1782.12|1788.32|1782.12|1788.3|1782.1|6
1654429210000|2022-06-05 11:40:10|1788.33|1782.13|1788.51|1782.31|1788.6|1782.4|1788.33|1782.13|23
1654429220000|2022-06-05 11:40:20|1788.52|1782.32|1788.53|1782.33|1788.61|1782.41|1788.48|1782.28|24
1654429230000|2022-06-05 11:40:30|1788.55|1782.35|1788.55|1782.35|1788.57|1782.37|1788.53|1782.33|19
1654429240000|2022-06-05 11:40:40|1788.51|1782.31|1788.54|1782.34|1788.63|1782.43|1788.51|1782.31|19
1654429250000|2022-06-05 11:40:50|1788.61|1782.41|1788.84|1782.64|1788.89|1782.69|1788.57|1782.37|12
1654429260000|2022-06-05 11:41:00|1788.86|1782.66|1788.71|1782.51|1788.88|1782.68|1788.71|1782.51|19
1654429270000|2022-06-05 11:41:10|1788.72|1782.52|1788.83|1782.63|1788.88|1782.68|1788.39|1782.19|16
1654429280000|2022-06-05 11:41:20|1788.82|1782.62|1789.34|1783.14|1789.34|1783.14|1788.82|1782.62|19
1654429290000|2022-06-05 11:41:30|1789.33|1783.13|1789.36|1783.16|1789.36|1783.16|1789.29|1783.09|13
1654429300000|2022-06-05 11:41:40|1789.31|1783.11|1789.38|1783.18|1789.38|1783.18|1789.31|1783.11|6
1654429310000|2022-06-05 11:41:50|1789.42|1783.22|1789.32|1783.12|1789.44|1783.24|1789.28|1783.08|15
1654429320000|2022-06-05 11:42:00|1789.34|1783.14|1789.03|1782.83|1789.35|1783.15|1789|1782.8|23
1654429330000|2022-06-05 11:42:10|1789.02|1782.82|1789.03|1782.83|1789.16|1782.96|1789.01|1782.81|18
1654429340000|2022-06-05 11:42:20|1789.02|1782.82|1789.04|1782.84|1789.09|1782.89|1788.96|1782.76|14
1654429350000|2022-06-05 11:42:30|1789.02|1782.82|1789.24|1783.04|1789.25|1783.05|1788.97|1782.77|10
1654429360000|2022-06-05 11:42:40|1789.21|1783.01|1789.23|1783.03|1789.24|1783.04|1789.15|1782.95|18
1654429370000|2022-06-05 11:42:50|1789.31|1783.11|1789.41|1783.21|1789.43|1783.23|1789.26|1783.06|17
1654429380000|2022-06-05 11:43:00|1789.43|1783.23|1789.41|1783.21|1789.43|1783.23|1789.41|1783.21|9
1654429390000|2022-06-05 11:43:10|1789.39|1783.19|1789.1|1782.9|1789.39|1783.19|1789.06|1782.86|11
1654429400000|2022-06-05 11:43:20|1789.08|1782.88|1789.09|1782.89|1789.13|1782.93|1789.08|1782.88|11
1654429410000|2022-06-05 11:43:30|1789.13|1782.93|1788.74|1782.54|1789.13|1782.93|1788.73|1782.53|16
1654429420000|2022-06-05 11:43:40|1788.75|1782.55|1788.9|1782.7|1788.92|1782.72|1788.59|1782.39|12
1654429430000|2022-06-05 11:43:50|1788.88|1782.68|1788.92|1782.72|1788.92|1782.72|1788.85|1782.65|7
1654429440000|2022-06-05 11:44:00|1788.91|1782.71|1789|1782.8|1789.04|1782.84|1788.89|1782.69|12
1654429450000|2022-06-05 11:44:10|1788.98|1782.78|1789.03|1782.83|1789.03|1782.83|1788.97|1782.77|21
1654429460000|2022-06-05 11:44:20|1789.04|1782.84|1788.96|1782.76|1789.04|1782.84|1788.96|1782.76|15
1654429470000|2022-06-05 11:44:30|1788.95|1782.75|1788.54|1782.34|1788.95|1782.75|1788.48|1782.28|24
1654429480000|2022-06-05 11:44:40|1788.65|1782.45|1788.82|1782.62|1788.85|1782.65|1788.65|1782.45|23
1654429490000|2022-06-05 11:44:50|1788.85|1782.65|1789.05|1782.85|1789.05|1782.85|1788.84|1782.64|13
1654429500000|2022-06-05 11:45:00|1789.06|1782.86|1789.29|1783.09|1789.29|1783.09|1789.03|1782.83|7
1654429510000|2022-06-05 11:45:10|1789.25|1783.05|1789.51|1783.31|1789.62|1783.42|1789.25|1783.05|18
1654429520000|2022-06-05 11:45:20|1789.48|1783.28|1789.64|1783.44|1789.64|1783.44|1789.35|1783.15|14
1654429530000|2022-06-05 11:45:30|1789.66|1783.46|1789.3|1783.1|1789.67|1783.47|1789.22|1783.02|26
1654429540000|2022-06-05 11:45:40|1789.35|1783.15|1789.36|1783.16|1789.48|1783.28|1789.34|1783.14|21
1654429550000|2022-06-05 11:45:50|1789.37|1783.17|1789.36|1783.16|1789.4|1783.2|1789.33|1783.13|13
1654429560000|2022-06-05 11:46:00|1789.35|1783.15|1789.05|1782.85|1789.35|1783.15|1789.03|1782.83|21
1654429570000|2022-06-05 11:46:10|1789.06|1782.86|1789.14|1782.94|1789.16|1782.96|1789.06|1782.86|15
1654429580000|2022-06-05 11:46:20|1789.15|1782.95|1789.16|1782.96|1789.16|1782.96|1789.14|1782.94|6
1654429590000|2022-06-05 11:46:30|1789.15|1782.95|1789.16|1782.96|1789.23|1783.03|1789.15|1782.95|9
1654429600000|2022-06-05 11:46:40|1789.18|1782.98|1789.18|1782.98|1789.18|1782.98|1789.15|1782.95|13
1654429610000|2022-06-05 11:46:50|1789.17|1782.97|1789.18|1782.98|1789.19|1782.99|1789.17|1782.97|4
1654429620000|2022-06-05 11:47:00|1789.17|1782.97|1789.16|1782.96|1789.18|1782.98|1789.16|1782.96|6
1654429630000|2022-06-05 11:47:10|1789.14|1782.94|1789.17|1782.97|1789.18|1782.98|1789.14|1782.94|10
1654429640000|2022-06-05 11:47:20|1789.15|1782.95|1789.27|1783.07|1789.29|1783.09|1789.15|1782.95|20
1654429650000|2022-06-05 11:47:30|1789.29|1783.09|1789.26|1783.06|1789.29|1783.09|1789.21|1783.01|11
1654429660000|2022-06-05 11:47:40|1789.28|1783.08|1789.27|1783.07|1789.31|1783.11|1789.24|1783.04|12
1654429670000|2022-06-05 11:47:50|1789.23|1783.03|1789.12|1782.92|1789.28|1783.08|1789.09|1782.89|23
1654429680000|2022-06-05 11:48:00|1789.14|1782.94|1789.27|1783.07|1789.27|1783.07|1789.14|1782.94|13
1654429690000|2022-06-05 11:48:10|1789.26|1783.06|1789.16|1782.96|1789.27|1783.07|1789.14|1782.94|13
1654429700000|2022-06-05 11:48:20|1789.11|1782.91|1789.24|1783.04|1789.27|1783.07|1789.11|1782.91|20
1654429710000|2022-06-05 11:48:30|1789.23|1783.03|1789.29|1783.09|1789.32|1783.12|1789.23|1783.03|15
1654429720000|2022-06-05 11:48:40|1789.28|1783.08|1789.32|1783.12|1789.32|1783.12|1789.24|1783.04|15
1654429730000|2022-06-05 11:48:50|1789.31|1783.11|1789.33|1783.13|1789.33|1783.13|1789.26|1783.06|20
1654429740000|2022-06-05 11:49:00|1789.32|1783.12|1789.3|1783.1|1789.32|1783.12|1789.28|1783.08|7
1654429750000|2022-06-05 11:49:10|1789.28|1783.08|1788.33|1782.13|1789.32|1783.12|1788.31|1782.11|24
1654429760000|2022-06-05 11:49:20|1788.37|1782.17|1788.48|1782.28|1788.48|1782.28|1788.23|1782.03|21
1654429770000|2022-06-05 11:49:30|1788.67|1782.47|1788.49|1782.29|1788.67|1782.47|1788.49|1782.29|18
1654429780000|2022-06-05 11:49:40|1788.5|1782.3|1788.32|1782.12|1788.5|1782.3|1788.29|1782.09|14
1654429790000|2022-06-05 11:49:50|1788.31|1782.11|1787.93|1781.73|1788.31|1782.11|1787.93|1781.73|21
1654429800000|2022-06-05 11:50:00|1787.87|1781.67|1788.35|1782.15|1788.38|1782.18|1787.85|1781.65|22
1654429810000|2022-06-05 11:50:10|1788.36|1782.16|1788.43|1782.23|1788.46|1782.26|1788.32|1782.12|18
1654429820000|2022-06-05 11:50:20|1788.44|1782.24|1788.43|1782.23|1788.54|1782.34|1788.43|1782.23|15
1654429830000|2022-06-05 11:50:30|1788.41|1782.21|1788.62|1782.42|1788.62|1782.42|1788.17|1781.97|20
1654429840000|2022-06-05 11:50:40|1788.83|1782.63|1788.58|1782.38|1788.92|1782.72|1788.58|1782.38|18
1654429850000|2022-06-05 11:50:50|1788.63|1782.43|1788.91|1782.71|1788.98|1782.78|1788.59|1782.39|27
1654429860000|2022-06-05 11:51:00|1788.9|1782.7|1789|1782.8|1789|1782.8|1788.87|1782.67|21
1654429870000|2022-06-05 11:51:10|1789.02|1782.82|1789.05|1782.85|1789.06|1782.86|1789.02|1782.82|9
1654429880000|2022-06-05 11:51:20|1789.04|1782.84|1789.13|1782.93|1789.19|1782.99|1788.94|1782.74|15
1654429890000|2022-06-05 11:51:30|1789.18|1782.98|1788.94|1782.74|1789.18|1782.98|1788.94|1782.74|11
1654429900000|2022-06-05 11:51:40|1789.01|1782.81|1789.06|1782.86|1789.1|1782.9|1789.01|1782.81|13
1654429910000|2022-06-05 11:51:50|1789.07|1782.87|1788.65|1782.45|1789.09|1782.89|1788.64|1782.44|19
1654429920000|2022-06-05 11:52:00|1788.68|1782.48|1788.69|1782.49|1788.75|1782.55|1788.65|1782.45|20
1654429930000|2022-06-05 11:52:10|1788.76|1782.56|1789.14|1782.94|1789.15|1782.95|1788.76|1782.56|17
1654429940000|2022-06-05 11:52:20|1789.13|1782.93|1789.14|1782.94|1789.14|1782.94|1789.11|1782.91|17
1654429950000|2022-06-05 11:52:30|1789.17|1782.97|1788.99|1782.79|1789.17|1782.97|1788.99|1782.79|14
1654429960000|2022-06-05 11:52:40|1788.98|1782.78|1789.08|1782.88|1789.08|1782.88|1788.97|1782.77|17
1654429970000|2022-06-05 11:52:50|1789.05|1782.85|1788.9|1782.7|1789.05|1782.85|1788.88|1782.68|27
1654429980000|2022-06-05 11:53:00|1788.91|1782.71|1788.89|1782.69|1788.95|1782.75|1788.87|1782.67|21
1654429990000|2022-06-05 11:53:10|1788.87|1782.67|1788.94|1782.74|1788.97|1782.77|1788.86|1782.66|16
1654430000000|2022-06-05 11:53:20|1788.95|1782.75|1788.96|1782.76|1788.98|1782.78|1788.93|1782.73|12
1654430010000|2022-06-05 11:53:30|1788.94|1782.74|1788.63|1782.43|1788.95|1782.75|1788.63|1782.43|19
1654430020000|2022-06-05 11:53:40|1788.59|1782.39|1788.57|1782.37|1788.61|1782.41|1788.54|1782.34|23
1654430030000|2022-06-05 11:53:50|1788.58|1782.38|1788.54|1782.34|1788.58|1782.38|1788.5|1782.3|12
1654430040000|2022-06-05 11:54:00|1788.53|1782.33|1788.46|1782.26|1788.56|1782.36|1788.45|1782.25|23
1654430050000|2022-06-05 11:54:10|1788.49|1782.29|1788.63|1782.43|1788.66|1782.46|1788.49|1782.29|25
1654430060000|2022-06-05 11:54:20|1788.64|1782.44|1788.65|1782.45|1788.66|1782.46|1788.6|1782.4|12
1654430070000|2022-06-05 11:54:30|1788.63|1782.43|1788.64|1782.44|1788.67|1782.47|1788.62|1782.42|15
1654430080000|2022-06-05 11:54:40|1788.65|1782.45|1788.6|1782.4|1788.68|1782.48|1788.55|1782.35|15
1654430090000|2022-06-05 11:54:50|1788.58|1782.38|1788.62|1782.42|1788.66|1782.46|1788.57|1782.37|15
1654430100000|2022-06-05 11:55:00|1788.6|1782.4|1788.68|1782.48|1788.69|1782.49|1788.6|1782.4|15
1654430110000|2022-06-05 11:55:10|1788.67|1782.47|1788.43|1782.23|1788.67|1782.47|1788.27|1782.07|19
1654430120000|2022-06-05 11:55:20|1788.38|1782.18|1788.36|1782.16|1788.41|1782.21|1788.36|1782.16|12
1654430130000|2022-06-05 11:55:30|1788.35|1782.15|1788.39|1782.19|1788.39|1782.19|1788.35|1782.15|17
1654430140000|2022-06-05 11:55:40|1788.41|1782.21|1788.46|1782.26|1788.46|1782.26|1788.35|1782.15|17
1654430150000|2022-06-05 11:55:50|1788.54|1782.34|1788.89|1782.69|1788.89|1782.69|1788.54|1782.34|10
1654430160000|2022-06-05 11:56:00|1788.83|1782.63|1789.23|1783.03|1789.23|1783.03|1788.83|1782.63|15
1654430170000|2022-06-05 11:56:10|1789.21|1783.01|1789.22|1783.02|1789.24|1783.04|1789.19|1782.99|12
1654430180000|2022-06-05 11:56:20|1789.2|1783|1789.23|1783.03|1789.31|1783.11|1789.2|1783|17
1654430190000|2022-06-05 11:56:30|1789.22|1783.02|1789.23|1783.03|1789.26|1783.06|1789.17|1782.97|15
1654430200000|2022-06-05 11:56:40|1789.19|1782.99|1789.18|1782.98|1789.2|1783|1789.11|1782.91|6
1654430210000|2022-06-05 11:56:50|1789.19|1782.99|1789.19|1782.99|1789.23|1783.03|1789.1|1782.9|24
1654430220000|2022-06-05 11:57:00|1789.17|1782.97|1789.14|1782.94|1789.26|1783.06|1789.04|1782.84|26
1654430230000|2022-06-05 11:57:10|1789.12|1782.92|1790.17|1783.97|1790.17|1783.97|1789.12|1782.92|24
1654430240000|2022-06-05 11:57:20|1790.19|1783.99|1790.29|1784.09|1790.32|1784.12|1790.18|1783.98|23
1654430250000|2022-06-05 11:57:30|1790.26|1784.06|1791.23|1785.03|1791.63|1785.43|1790.26|1784.06|31
1654430260000|2022-06-05 11:57:40|1791.21|1785.01|1791.47|1785.27|1791.66|1785.46|1791.21|1785.01|31
1654430270000|2022-06-05 11:57:50|1791.46|1785.26|1791.04|1784.84|1791.46|1785.26|1791.01|1784.81|15
1654430280000|2022-06-05 11:58:00|1791.05|1784.85|1791.35|1785.15|1791.35|1785.15|1791.05|1784.85|27
1654430290000|2022-06-05 11:58:10|1791.33|1785.13|1790.39|1784.19|1791.33|1785.13|1790.12|1783.92|32
1654430300000|2022-06-05 11:58:20|1790.38|1784.18|1791.52|1785.32|1791.53|1785.33|1790.37|1784.17|28
1654430310000|2022-06-05 11:58:30|1791.48|1785.28|1791.41|1785.21|1791.56|1785.36|1791.33|1785.13|26
1654430320000|2022-06-05 11:58:40|1791.47|1785.27|1791.43|1785.23|1791.48|1785.28|1791.41|1785.21|18
1654430330000|2022-06-05 11:58:50|1791.42|1785.22|1791.09|1784.89|1791.42|1785.22|1791.03|1784.83|29
1654430340000|2022-06-05 11:59:00|1791.08|1784.88|1790.56|1784.36|1791.16|1784.96|1790.45|1784.25|21
1654430350000|2022-06-05 11:59:10|1790.51|1784.31|1790.38|1784.18|1790.59|1784.39|1790.34|1784.14|28
1654430360000|2022-06-05 11:59:20|1790.41|1784.21|1790.27|1784.07|1790.56|1784.36|1790.25|1784.05|26
1654430370000|2022-06-05 11:59:30|1790.29|1784.09|1790.45|1784.25|1790.48|1784.28|1790.27|1784.07|20
1654430380000|2022-06-05 11:59:40|1790.47|1784.27|1790.3|1784.1|1790.47|1784.27|1790.22|1784.02|21
1654430390000|2022-06-05 11:59:50|1790.31|1784.11|1790.23|1784.03|1790.34|1784.14|1790.15|1783.95|25
1654430400000|2022-06-05 12:00:00|1790.07|1783.87|1790.54|1784.34|1790.68|1784.48|1789.82|1783.62|31
1654430410000|2022-06-05 12:00:10|1790.53|1784.33|1791.31|1785.11|1791.51|1785.31|1790.51|1784.31|29
1654430420000|2022-06-05 12:00:20|1791.27|1785.07|1789.45|1783.25|1791.27|1785.07|1789.44|1783.24|31
1654430430000|2022-06-05 12:00:30|1789.44|1783.24|1789.46|1783.26|1789.5|1783.3|1789.41|1783.21|28
1654430440000|2022-06-05 12:00:40|1789.47|1783.27|1790.14|1783.94|1790.14|1783.94|1789.42|1783.22|33
1654430450000|2022-06-05 12:00:50|1790.15|1783.95|1789.88|1783.68|1790.15|1783.95|1789.88|1783.68|14
1654430460000|2022-06-05 12:01:00|1789.93|1783.73|1789.88|1783.68|1790.01|1783.81|1789.88|1783.68|19
1654430470000|2022-06-05 12:01:10|1789.87|1783.67|1789.84|1783.64|1789.88|1783.68|1789.82|1783.62|13
1654430480000|2022-06-05 12:01:20|1789.85|1783.65|1789.8|1783.6|1789.88|1783.68|1789.78|1783.58|21
1654430490000|2022-06-05 12:01:30|1789.79|1783.59|1789.85|1783.65|1789.9|1783.7|1789.78|1783.58|17
1654430500000|2022-06-05 12:01:40|1789.86|1783.66|1789.43|1783.23|1789.96|1783.76|1789.41|1783.21|24
1654430510000|2022-06-05 12:01:50|1789.38|1783.18|1789.08|1782.88|1789.38|1783.18|1789.07|1782.87|26
1654430520000|2022-06-05 12:02:00|1789.07|1782.87|1789.14|1782.94|1789.15|1782.95|1789.07|1782.87|14
1654430530000|2022-06-05 12:02:10|1789.15|1782.95|1789.04|1782.84|1789.36|1783.16|1789.03|1782.83|19
1654430540000|2022-06-05 12:02:20|1789.07|1782.87|1789.07|1782.87|1789.07|1782.87|1789.05|1782.85|11
1654430550000|2022-06-05 12:02:30|1789.11|1782.91|1789.05|1782.85|1789.12|1782.92|1789.05|1782.85|14
1654430560000|2022-06-05 12:02:40|1789.06|1782.86|1789.04|1782.84|1789.06|1782.86|1789.03|1782.83|7
1654430570000|2022-06-05 12:02:50|1789.08|1782.88|1789.04|1782.84|1789.09|1782.89|1789.03|1782.83|23
1654430580000|2022-06-05 12:03:00|1789.05|1782.85|1789.41|1783.21|1789.41|1783.21|1789.02|1782.82|24
1654430590000|2022-06-05 12:03:10|1789.63|1783.43|1789.6|1783.4|1789.63|1783.43|1789.43|1783.23|23
1654430600000|2022-06-05 12:03:20|1789.59|1783.39|1789.91|1783.71|1789.93|1783.73|1789.5|1783.3|17
1654430610000|2022-06-05 12:03:30|1789.9|1783.7|1789.28|1783.08|1789.9|1783.7|1789.27|1783.07|26
1654430620000|2022-06-05 12:03:40|1789.27|1783.07|1789.22|1783.02|1789.36|1783.16|1789.22|1783.02|21
1654430630000|2022-06-05 12:03:50|1789.21|1783.01|1789.31|1783.11|1789.34|1783.14|1789.19|1782.99|12
1654430640000|2022-06-05 12:04:00|1789.17|1782.97|1789.22|1783.02|1789.27|1783.07|1789.17|1782.97|19
1654430650000|2022-06-05 12:04:10|1789.23|1783.03|1790.15|1783.95|1790.15|1783.95|1788.88|1782.68|29
1654430660000|2022-06-05 12:04:20|1790.29|1784.09|1789.93|1783.73|1790.36|1784.16|1789.84|1783.64|30
1654430670000|2022-06-05 12:04:30|1789.87|1783.67|1790.02|1783.82|1790.06|1783.86|1789.86|1783.66|18
1654430680000|2022-06-05 12:04:40|1790.01|1783.81|1789.89|1783.69|1790.02|1783.82|1789.89|1783.69|23
1654430690000|2022-06-05 12:04:50|1789.91|1783.71|1790.35|1784.15|1790.53|1784.33|1789.91|1783.71|31
1654430700000|2022-06-05 12:05:00|1790.36|1784.16|1790.42|1784.22|1790.42|1784.22|1790.28|1784.08|20
1654430710000|2022-06-05 12:05:10|1790.44|1784.24|1790.2|1784|1790.44|1784.24|1790.08|1783.88|18
1654430720000|2022-06-05 12:05:20|1790.21|1784.01|1790.18|1783.98|1790.22|1784.02|1790.17|1783.97|15
1654430730000|2022-06-05 12:05:30|1790.01|1783.81|1789.9|1783.7|1790.01|1783.81|1789.83|1783.63|19
1654430740000|2022-06-05 12:05:40|1789.91|1783.71|1789.84|1783.64|1789.93|1783.73|1789.82|1783.62|14
1654430750000|2022-06-05 12:05:50|1789.86|1783.66|1789.84|1783.64|1789.91|1783.71|1789.75|1783.55|22
1654430760000|2022-06-05 12:06:00|1789.85|1783.65|1790|1783.8|1790|1783.8|1789.83|1783.63|21
1654430770000|2022-06-05 12:06:10|1789.93|1783.73|1789.92|1783.72|1790|1783.8|1789.91|1783.71|9
1654430780000|2022-06-05 12:06:20|1789.91|1783.71|1789.86|1783.66|1789.92|1783.72|1789.84|1783.64|21
1654430790000|2022-06-05 12:06:30|1789.82|1783.62|1789.88|1783.68|1789.89|1783.69|1789.82|1783.62|14
1654430800000|2022-06-05 12:06:40|1789.84|1783.64|1789.85|1783.65|1789.87|1783.67|1789.8|1783.6|10
1654430810000|2022-06-05 12:06:50|1789.83|1783.63|1789.85|1783.65|1789.85|1783.65|1789.82|1783.62|6
1654430820000|2022-06-05 12:07:00|1789.86|1783.66|1789.76|1783.56|1789.88|1783.68|1789.7|1783.5|21
1654430830000|2022-06-05 12:07:10|1789.75|1783.55|1789.81|1783.61|1789.82|1783.62|1789.74|1783.54|16
1654430840000|2022-06-05 12:07:20|1789.82|1783.62|1789.81|1783.61|1789.85|1783.65|1789.79|1783.59|21
1654430850000|2022-06-05 12:07:30|1789.8|1783.6|1789.81|1783.61|1789.84|1783.64|1789.79|1783.59|15
1654430860000|2022-06-05 12:07:40|1789.8|1783.6|1789.85|1783.65|1789.86|1783.66|1789.79|1783.59|14
1654430870000|2022-06-05 12:07:50|1789.87|1783.67|1789.83|1783.63|1789.87|1783.67|1789.82|1783.62|10
1654430880000|2022-06-05 12:08:00|1789.84|1783.64|1789.92|1783.72|1789.94|1783.74|1789.84|1783.64|15
1654430890000|2022-06-05 12:08:10|1789.89|1783.69|1789.94|1783.74|1789.97|1783.77|1789.86|1783.66|17
1654430900000|2022-06-05 12:08:20|1789.9|1783.7|1789.95|1783.75|1790.02|1783.82|1789.88|1783.68|22
1654430910000|2022-06-05 12:08:30|1789.91|1783.71|1789.81|1783.61|1789.95|1783.75|1789.81|1783.61|13
1654430920000|2022-06-05 12:08:40|1789.89|1783.69|1789.91|1783.71|1789.97|1783.77|1789.88|1783.68|18
1654430930000|2022-06-05 12:08:50|1789.89|1783.69|1790.15|1783.95|1790.17|1783.97|1789.81|1783.61|13
1654430940000|2022-06-05 12:09:00|1790.19|1783.99|1790.18|1783.98|1790.22|1784.02|1790.17|1783.97|4
1654430950000|2022-06-05 12:09:10|1790.2|1784|1790.25|1784.05|1790.25|1784.05|1790.16|1783.96|23
1654430960000|2022-06-05 12:09:20|1790.19|1783.99|1790.38|1784.18|1790.45|1784.25|1790.19|1783.99|24
1654430970000|2022-06-05 12:09:30|1790.31|1784.11|1790.24|1784.04|1790.34|1784.14|1790.22|1784.02|23
1654430980000|2022-06-05 12:09:40|1790.29|1784.09|1790.15|1783.95|1790.29|1784.09|1790.06|1783.86|17
1654430990000|2022-06-05 12:09:50|1790.13|1783.93|1790.1|1783.9|1790.22|1784.02|1790.04|1783.84|13
1654431000000|2022-06-05 12:10:00|1790.09|1783.89|1790.06|1783.86|1790.17|1783.97|1790.06|1783.86|11
1654431010000|2022-06-05 12:10:10|1790.12|1783.92|1790.06|1783.86|1790.13|1783.93|1790.05|1783.85|17
1654431020000|2022-06-05 12:10:20|1790.01|1783.81|1790.23|1784.03|1790.23|1784.03|1790.01|1783.81|17
1654431030000|2022-06-05 12:10:30|1790.24|1784.04|1790.22|1784.02|1790.24|1784.04|1790.09|1783.89|24
1654431040000|2022-06-05 12:10:40|1790.24|1784.04|1790.26|1784.06|1790.29|1784.09|1790.21|1784.01|16
1654431050000|2022-06-05 12:10:50|1790.24|1784.04|1790.18|1783.98|1790.26|1784.06|1790.09|1783.89|16
1654431060000|2022-06-05 12:11:00|1790.19|1783.99|1790.38|1784.18|1790.52|1784.32|1790.19|1783.99|31
1654431070000|2022-06-05 12:11:10|1790.39|1784.19|1790.42|1784.22|1790.49|1784.29|1790.35|1784.15|27
1654431080000|2022-06-05 12:11:20|1790.46|1784.26|1790.24|1784.04|1790.48|1784.28|1790.23|1784.03|26
1654431090000|2022-06-05 12:11:30|1790.26|1784.06|1790.25|1784.05|1790.26|1784.06|1790.24|1784.04|8
1654431100000|2022-06-05 12:11:40|1790.27|1784.07|1790.25|1784.05|1790.27|1784.07|1790.24|1784.04|6
1654431110000|2022-06-05 12:11:50|1790.26|1784.06|1790.38|1784.18|1790.4|1784.2|1790.25|1784.05|11
1654431120000|2022-06-05 12:12:00|1790.43|1784.23|1790.38|1784.18|1790.44|1784.24|1790.36|1784.16|11
1654431130000|2022-06-05 12:12:10|1790.37|1784.17|1789.41|1783.21|1790.37|1784.17|1789.41|1783.21|19
1654431140000|2022-06-05 12:12:20|1789.17|1782.97|1789.33|1783.13|1789.33|1783.13|1789.08|1782.88|25
1654431150000|2022-06-05 12:12:30|1789.34|1783.14|1789.63|1783.43|1789.73|1783.53|1789.22|1783.02|23
1654431160000|2022-06-05 12:12:40|1789.62|1783.42|1789.3|1783.1|1789.63|1783.43|1789.3|1783.1|22
1654431170000|2022-06-05 12:12:50|1789.28|1783.08|1789.33|1783.13|1789.39|1783.19|1789.27|1783.07|25
1654431180000|2022-06-05 12:13:00|1789.3|1783.1|1789.59|1783.39|1789.61|1783.41|1789.3|1783.1|20
1654431190000|2022-06-05 12:13:10|1789.61|1783.41|1789.61|1783.41|1789.62|1783.42|1789.6|1783.4|5
1654431200000|2022-06-05 12:13:20|1789.59|1783.39|1789.58|1783.38|1789.62|1783.42|1789.56|1783.36|18
1654431210000|2022-06-05 12:13:30|1789.57|1783.37|1789.44|1783.24|1789.62|1783.42|1789.41|1783.21|23
1654431220000|2022-06-05 12:13:40|1789.45|1783.25|1789.57|1783.37|1789.57|1783.37|1789.44|1783.24|13
1654431230000|2022-06-05 12:13:50|1789.56|1783.36|1789.59|1783.39|1789.59|1783.39|1789.5|1783.3|8
1654431240000|2022-06-05 12:14:00|1789.57|1783.37|1789.49|1783.29|1789.62|1783.42|1789.48|1783.28|13
1654431250000|2022-06-05 12:14:10|1789.47|1783.27|1789.64|1783.44|1789.65|1783.45|1789.47|1783.27|10
1654431260000|2022-06-05 12:14:20|1789.63|1783.43|1789.6|1783.4|1789.63|1783.43|1789.58|1783.38|18
1654431270000|2022-06-05 12:14:30|1789.58|1783.38|1789.6|1783.4|1789.63|1783.43|1789.54|1783.34|18
1654431280000|2022-06-05 12:14:40|1789.59|1783.39|1789.65|1783.45|1789.65|1783.45|1789.59|1783.39|5
1654431290000|2022-06-05 12:14:50|1789.64|1783.44|1789.63|1783.43|1789.65|1783.45|1789.59|1783.39|10
1654431300000|2022-06-05 12:15:00|1789.62|1783.42|1789.54|1783.34|1789.63|1783.43|1789.54|1783.34|12
1654431310000|2022-06-05 12:15:10|1789.55|1783.35|1789.62|1783.42|1789.63|1783.43|1789.54|1783.34|10
1654431320000|2022-06-05 12:15:20|1789.63|1783.43|1789.59|1783.39|1789.63|1783.43|1789.59|1783.39|10
1654431330000|2022-06-05 12:15:30|1789.6|1783.4|1789.52|1783.32|1789.62|1783.42|1789.5|1783.3|21
1654431340000|2022-06-05 12:15:40|1789.58|1783.38|1789.54|1783.34|1789.6|1783.4|1789.52|1783.32|13
1654431350000|2022-06-05 12:15:50|1789.59|1783.39|1789.24|1783.04|1789.59|1783.39|1789.21|1783.01|13
1654431360000|2022-06-05 12:16:00|1789.25|1783.05|1788.95|1782.75|1789.4|1783.2|1788.93|1782.73|25
1654431370000|2022-06-05 12:16:10|1788.94|1782.74|1788.94|1782.74|1788.95|1782.75|1788.88|1782.68|18
1654431380000|2022-06-05 12:16:20|1788.92|1782.72|1788.64|1782.44|1788.92|1782.72|1788.48|1782.28|29
1654431390000|2022-06-05 12:16:30|1788.63|1782.43|1788.06|1781.86|1788.69|1782.49|1788.06|1781.86|16
1654431400000|2022-06-05 12:16:40|1788.05|1781.85|1787.78|1781.58|1788.05|1781.85|1787.78|1781.58|16
1654431410000|2022-06-05 12:16:50|1787.81|1781.61|1787.61|1781.41|1787.82|1781.62|1787.6|1781.4|16
1654431420000|2022-06-05 12:17:00|1787.6|1781.4|1788.11|1781.91|1788.14|1781.94|1787.54|1781.34|20
1654431430000|2022-06-05 12:17:10|1788.1|1781.9|1787.82|1781.62|1788.1|1781.9|1787.67|1781.47|29
1654431440000|2022-06-05 12:17:20|1787.85|1781.65|1787.76|1781.56|1787.85|1781.65|1787.74|1781.54|26
1654431450000|2022-06-05 12:17:30|1787.79|1781.59|1787.67|1781.47|1787.79|1781.59|1787.65|1781.45|14
1654431460000|2022-06-05 12:17:40|1787.68|1781.48|1787.36|1781.16|1787.68|1781.48|1787.36|1781.16|19
1654431470000|2022-06-05 12:17:50|1787.32|1781.12|1787|1780.8|1787.32|1781.12|1786.9|1780.7|25
1654431480000|2022-06-05 12:18:00|1787.03|1780.83|1786.99|1780.79|1787.45|1781.25|1786.98|1780.78|26
1654431490000|2022-06-05 12:18:10|1787|1780.8|1787.11|1780.91|1787.13|1780.93|1786.99|1780.79|16
1654431500000|2022-06-05 12:18:20|1786.96|1780.76|1787.24|1781.04|1787.32|1781.12|1786.88|1780.68|30
1654431510000|2022-06-05 12:18:30|1787.22|1781.02|1786.98|1780.78|1787.25|1781.05|1786.96|1780.76|23
1654431520000|2022-06-05 12:18:40|1786.97|1780.77|1786.96|1780.76|1787.03|1780.83|1786.91|1780.71|19
1654431530000|2022-06-05 12:18:50|1786.93|1780.73|1786.94|1780.74|1786.98|1780.78|1786.87|1780.67|20
1654431540000|2022-06-05 12:19:00|1786.95|1780.75|1786.99|1780.79|1786.99|1780.79|1786.92|1780.72|15
1654431550000|2022-06-05 12:19:10|1787|1780.8|1787|1780.8|1787|1780.8|1786.95|1780.75|10
1654431560000|2022-06-05 12:19:20|1786.97|1780.77|1786.92|1780.72|1786.99|1780.79|1786.87|1780.67|17
1654431570000|2022-06-05 12:19:30|1786.93|1780.73|1786.91|1780.71|1786.96|1780.76|1786.87|1780.67|21
1654431580000|2022-06-05 12:19:40|1786.92|1780.72|1787|1780.8|1787.09|1780.89|1786.9|1780.7|24
1654431590000|2022-06-05 12:19:50|1787.01|1780.81|1786.98|1780.78|1787.01|1780.81|1786.9|1780.7|25
1654431600000|2022-06-05 12:20:00|1786.97|1780.77|1787.47|1781.27|1787.47|1781.27|1786.94|1780.74|28
1654431610000|2022-06-05 12:20:10|1787.48|1781.28|1788.25|1782.05|1788.25|1782.05|1787.48|1781.28|24
1654431620000|2022-06-05 12:20:20|1788.26|1782.06|1788.88|1782.68|1788.93|1782.73|1788.23|1782.03|32
1654431630000|2022-06-05 12:20:30|1788.84|1782.64|1788.74|1782.54|1788.84|1782.64|1788.7|1782.5|15
1654431640000|2022-06-05 12:20:40|1788.72|1782.52|1788.78|1782.58|1788.8|1782.6|1788.72|1782.52|13
1654431650000|2022-06-05 12:20:50|1788.79|1782.59|1788.89|1782.69|1788.89|1782.69|1788.76|1782.56|18
1654431660000|2022-06-05 12:21:00|1788.9|1782.7|1788.89|1782.69|1788.94|1782.74|1788.83|1782.63|20
1654431670000|2022-06-05 12:21:10|1788.92|1782.72|1788.98|1782.78|1788.98|1782.78|1788.91|1782.71|12
1654431680000|2022-06-05 12:21:20|1788.95|1782.75|1788.78|1782.58|1788.98|1782.78|1788.7|1782.5|24
1654431690000|2022-06-05 12:21:30|1788.82|1782.62|1788.84|1782.64|1788.87|1782.67|1788.82|1782.62|11
1654431700000|2022-06-05 12:21:40|1788.85|1782.65|1788.87|1782.67|1788.87|1782.67|1788.84|1782.64|4
1654431720000|2022-06-05 12:22:00|1788.85|1782.65|1788.51|1782.31|1788.85|1782.65|1788.5|1782.3|12
1654431730000|2022-06-05 12:22:10|1788.55|1782.35|1788.65|1782.45|1788.71|1782.51|1788.53|1782.33|17
1654431740000|2022-06-05 12:22:20|1788.64|1782.44|1788.65|1782.45|1788.65|1782.45|1788.59|1782.39|21
1654431750000|2022-06-05 12:22:30|1788.64|1782.44|1788.83|1782.63|1788.87|1782.67|1788.63|1782.43|18
1654431760000|2022-06-05 12:22:40|1788.81|1782.61|1788.75|1782.55|1788.88|1782.68|1788.72|1782.52|20
1654431770000|2022-06-05 12:22:50|1788.73|1782.53|1788.7|1782.5|1788.73|1782.53|1788.52|1782.32|25
1654431780000|2022-06-05 12:23:00|1788.68|1782.48|1788.72|1782.52|1788.76|1782.56|1788.67|1782.47|8
1654431790000|2022-06-05 12:23:10|1788.68|1782.48|1788.75|1782.55|1788.75|1782.55|1788.6|1782.4|20
1654431800000|2022-06-05 12:23:20|1788.73|1782.53|1788.85|1782.65|1788.85|1782.65|1788.68|1782.48|14
1654431810000|2022-06-05 12:23:30|1788.84|1782.64|1788.85|1782.65|1788.9|1782.7|1788.83|1782.63|23
1654431820000|2022-06-05 12:23:40|1788.86|1782.66|1788.96|1782.76|1788.96|1782.76|1788.81|1782.61|26
1654431830000|2022-06-05 12:23:50|1788.95|1782.75|1788.92|1782.72|1788.95|1782.75|1788.88|1782.68|16
1654431840000|2022-06-05 12:24:00|1788.95|1782.75|1788.95|1782.75|1788.99|1782.79|1788.94|1782.74|14
1654431850000|2022-06-05 12:24:10|1788.96|1782.76|1788.83|1782.63|1788.97|1782.77|1788.74|1782.54|15
1654431860000|2022-06-05 12:24:20|1788.85|1782.65|1788.83|1782.63|1788.85|1782.65|1788.77|1782.57|11
1654431870000|2022-06-05 12:24:30|1788.81|1782.61|1788.74|1782.54|1788.83|1782.63|1788.71|1782.51|7
1654431880000|2022-06-05 12:24:40|1788.75|1782.55|1788.84|1782.64|1788.84|1782.64|1788.71|1782.51|15
1654431890000|2022-06-05 12:24:50|1788.85|1782.65|1788.8|1782.6|1788.86|1782.66|1788.78|1782.58|12
1654431900000|2022-06-05 12:25:00|1788.79|1782.59|1788.28|1782.08|1788.8|1782.6|1788.28|1782.08|18
1654431910000|2022-06-05 12:25:10|1788.26|1782.06|1788.32|1782.12|1788.32|1782.12|1788.26|1782.06|10
1654431920000|2022-06-05 12:25:20|1788.33|1782.13|1788.43|1782.23|1788.43|1782.23|1788.32|1782.12|13
1654431930000|2022-06-05 12:25:30|1788.38|1782.18|1788.4|1782.2|1788.41|1782.21|1788.36|1782.16|9
1654431940000|2022-06-05 12:25:40|1788.41|1782.21|1788.5|1782.3|1788.5|1782.3|1788.41|1782.21|7
1654431950000|2022-06-05 12:25:50|1788.51|1782.31|1788.58|1782.38|1788.59|1782.39|1788.48|1782.28|10
1654431960000|2022-06-05 12:26:00|1788.61|1782.41|1789.35|1783.15|1789.35|1783.15|1788.59|1782.39|14
1654431970000|2022-06-05 12:26:10|1789.32|1783.12|1789.98|1783.78|1789.99|1783.79|1789.32|1783.12|26
1654431980000|2022-06-05 12:26:20|1790|1783.8|1790.78|1784.58|1790.78|1784.58|1789.98|1783.78|22
1654431990000|2022-06-05 12:26:30|1790.77|1784.57|1791.1|1784.9|1791.12|1784.92|1790.72|1784.52|28
1654432000000|2022-06-05 12:26:40|1791.04|1784.84|1791.01|1784.81|1791.1|1784.9|1790.79|1784.59|28
1654432010000|2022-06-05 12:26:50|1790.93|1784.73|1791.03|1784.83|1791.04|1784.84|1790.85|1784.65|25
1654432020000|2022-06-05 12:27:00|1791.05|1784.85|1790.93|1784.73|1791.05|1784.85|1790.85|1784.65|20
1654432030000|2022-06-05 12:27:10|1790.95|1784.75|1791.58|1785.38|1791.58|1785.38|1790.92|1784.72|21
1654432040000|2022-06-05 12:27:20|1791.62|1785.42|1793.45|1787.25|1793.61|1787.41|1791.58|1785.38|31
1654432050000|2022-06-05 12:27:30|1793.46|1787.26|1793.26|1787.06|1793.46|1787.26|1793.13|1786.93|25
1654432060000|2022-06-05 12:27:40|1793.27|1787.07|1793.14|1786.94|1793.28|1787.08|1793.07|1786.87|22
1654432070000|2022-06-05 12:27:50|1793.15|1786.95|1794.36|1788.16|1794.38|1788.18|1793.15|1786.95|34
1654432080000|2022-06-05 12:28:00|1794.34|1788.14|1794.23|1788.03|1794.38|1788.18|1794.04|1787.84|31
1654432090000|2022-06-05 12:28:10|1794.24|1788.04|1794.21|1788.01|1794.27|1788.07|1794.13|1787.93|22
1654432100000|2022-06-05 12:28:20|1794.17|1787.97|1794.46|1788.26|1794.49|1788.29|1794.15|1787.95|18
1654432110000|2022-06-05 12:28:30|1794.43|1788.23|1794.27|1788.07|1794.45|1788.25|1794.19|1787.99|29
1654432120000|2022-06-05 12:28:40|1794.25|1788.05|1794.49|1788.29|1794.65|1788.45|1794.24|1788.04|20
1654432130000|2022-06-05 12:28:50|1794.47|1788.27|1794.1|1787.9|1794.58|1788.38|1793.99|1787.79|30
1654432140000|2022-06-05 12:29:00|1794.12|1787.92|1794.69|1788.49|1794.76|1788.56|1794.12|1787.92|33
1654432150000|2022-06-05 12:29:10|1794.7|1788.5|1794.73|1788.53|1794.85|1788.65|1794.6|1788.4|26
1654432160000|2022-06-05 12:29:20|1794.71|1788.51|1795.13|1788.93|1795.13|1788.93|1794.71|1788.51|26
1654432170000|2022-06-05 12:29:30|1795.12|1788.92|1795.15|1788.95|1795.22|1789.02|1794.97|1788.77|31
1654432180000|2022-06-05 12:29:40|1795.17|1788.97|1794.29|1788.09|1795.17|1788.97|1794.29|1788.09|25
1654432190000|2022-06-05 12:29:50|1794.28|1788.08|1794.55|1788.35|1794.6|1788.4|1794.21|1788.01|22
1654432200000|2022-06-05 12:30:00|1794.51|1788.31|1795.94|1789.74|1796.12|1789.92|1794.47|1788.27|37
1654432210000|2022-06-05 12:30:10|1796.01|1789.81|1796.02|1789.82|1796.02|1789.82|1795.81|1789.61|31
1654432220000|2022-06-05 12:30:20|1796.03|1789.83|1795.89|1789.69|1796.18|1789.98|1795.86|1789.66|30
1654432230000|2022-06-05 12:30:30|1795.83|1789.63|1795.81|1789.61|1795.88|1789.68|1795.6|1789.4|29
1654432240000|2022-06-05 12:30:40|1795.79|1789.59|1795.69|1789.49|1795.83|1789.63|1795.56|1789.36|24
1654432250000|2022-06-05 12:30:50|1795.68|1789.48|1795.25|1789.05|1795.72|1789.52|1795.24|1789.04|23
1654432260000|2022-06-05 12:31:00|1795.24|1789.04|1795.32|1789.12|1795.4|1789.2|1795.19|1788.99|21
1654432270000|2022-06-05 12:31:10|1795.33|1789.13|1795.26|1789.06|1795.35|1789.15|1795.21|1789.01|24
1654432280000|2022-06-05 12:31:20|1795.27|1789.07|1794.93|1788.73|1795.29|1789.09|1794.93|1788.73|19
1654432290000|2022-06-05 12:31:30|1794.92|1788.72|1794.09|1787.89|1794.92|1788.72|1794.03|1787.83|25
1654432300000|2022-06-05 12:31:40|1794.08|1787.88|1793.57|1787.37|1794.08|1787.88|1793.54|1787.34|27
1654432310000|2022-06-05 12:31:50|1793.56|1787.36|1793.15|1786.95|1793.56|1787.36|1793.14|1786.94|26
1654432320000|2022-06-05 12:32:00|1793.11|1786.91|1793.64|1787.44|1793.64|1787.44|1793.05|1786.85|24
1654432330000|2022-06-05 12:32:10|1793.69|1787.49|1793.45|1787.25|1793.69|1787.49|1793.45|1787.25|23
1654432340000|2022-06-05 12:32:20|1793.44|1787.24|1793.21|1787.01|1793.44|1787.24|1793.1|1786.9|23
1654432350000|2022-06-05 12:32:30|1793.2|1787|1793.07|1786.87|1793.2|1787|1792.98|1786.78|12
1654432360000|2022-06-05 12:32:40|1793.05|1786.85|1793.04|1786.84|1793.06|1786.86|1793.01|1786.81|13
1654432370000|2022-06-05 12:32:50|1793.05|1786.85|1793.07|1786.87|1793.1|1786.9|1793.05|1786.85|14
1654432380000|2022-06-05 12:33:00|1793.08|1786.88|1792.69|1786.49|1793.09|1786.89|1792.55|1786.35|22
1654432390000|2022-06-05 12:33:10|1792.68|1786.48|1792.56|1786.36|1792.71|1786.51|1792.54|1786.34|22
1654432400000|2022-06-05 12:33:20|1792.57|1786.37|1791.94|1785.74|1792.57|1786.37|1791.91|1785.71|20
1654432410000|2022-06-05 12:33:30|1791.92|1785.72|1792.11|1785.91|1792.11|1785.91|1791.89|1785.69|18
1654432420000|2022-06-05 12:33:40|1792.28|1786.08|1793.97|1787.77|1793.97|1787.77|1792.26|1786.06|29
1654432430000|2022-06-05 12:33:50|1793.98|1787.78|1793.5|1787.3|1794.19|1787.99|1793.46|1787.26|24
1654432440000|2022-06-05 12:34:00|1793.51|1787.31|1793.07|1786.87|1793.51|1787.31|1793.07|1786.87|23
1654432450000|2022-06-05 12:34:10|1793.09|1786.89|1793.22|1787.02|1793.28|1787.08|1793.09|1786.89|15
1654432460000|2022-06-05 12:34:20|1793.21|1787.01|1792.97|1786.77|1793.23|1787.03|1792.97|1786.77|8
1654432470000|2022-06-05 12:34:30|1792.94|1786.74|1792.85|1786.65|1792.94|1786.74|1792.83|1786.63|13
1654432480000|2022-06-05 12:34:40|1792.86|1786.66|1792.89|1786.69|1792.89|1786.69|1792.84|1786.64|6
1654432490000|2022-06-05 12:34:50|1792.86|1786.66|1792.89|1786.69|1792.9|1786.7|1792.86|1786.66|15
1654432500000|2022-06-05 12:35:00|1792.9|1786.7|1793.1|1786.9|1793.63|1787.43|1792.9|1786.7|27
1654432510000|2022-06-05 12:35:10|1793.11|1786.91|1793.19|1786.99|1793.22|1787.02|1793.06|1786.86|15
1654432520000|2022-06-05 12:35:20|1793.21|1787.01|1793.1|1786.9|1793.21|1787.01|1793.07|1786.87|21
1654432530000|2022-06-05 12:35:30|1793.11|1786.91|1793.16|1786.96|1793.16|1786.96|1793.06|1786.86|15
1654432550000|2022-06-05 12:35:50|1793.11|1786.91|1792.59|1786.39|1793.13|1786.93|1792.57|1786.37|23
1654432560000|2022-06-05 12:36:00|1792.52|1786.32|1792.38|1786.18|1792.57|1786.37|1792.32|1786.12|21
1654432570000|2022-06-05 12:36:10|1792.39|1786.19|1792.54|1786.34|1792.76|1786.56|1792.39|1786.19|24
1654432580000|2022-06-05 12:36:20|1792.67|1786.47|1792.57|1786.37|1792.77|1786.57|1792.55|1786.35|23
1654432590000|2022-06-05 12:36:30|1792.53|1786.33|1792.16|1785.96|1792.53|1786.33|1792.14|1785.94|25
1654432600000|2022-06-05 12:36:40|1792.14|1785.94|1791.41|1785.21|1792.18|1785.98|1791.32|1785.12|24
1654432610000|2022-06-05 12:36:50|1791.35|1785.15|1791.34|1785.14|1791.41|1785.21|1791.26|1785.06|20
1654432620000|2022-06-05 12:37:00|1791.35|1785.15|1791.35|1785.15|1791.43|1785.23|1791.33|1785.13|25
1654432630000|2022-06-05 12:37:10|1791.33|1785.13|1791.4|1785.2|1791.4|1785.2|1791.29|1785.09|19
1654432640000|2022-06-05 12:37:20|1791.38|1785.18|1791.41|1785.21|1791.63|1785.43|1791.37|1785.17|21
1654432650000|2022-06-05 12:37:30|1791.36|1785.16|1791.38|1785.18|1791.4|1785.2|1791.36|1785.16|21
1654432660000|2022-06-05 12:37:40|1791.37|1785.17|1791.2|1785|1791.38|1785.18|1791.2|1785|15
1654432670000|2022-06-05 12:37:50|1791.19|1784.99|1790.89|1784.69|1791.19|1784.99|1790.83|1784.63|22
1654432680000|2022-06-05 12:38:00|1790.92|1784.72|1790.75|1784.55|1790.97|1784.77|1790.73|1784.53|26
1654432690000|2022-06-05 12:38:10|1790.72|1784.52|1790.66|1784.46|1790.75|1784.55|1790.64|1784.44|8
1654432700000|2022-06-05 12:38:20|1790.64|1784.44|1790.59|1784.39|1790.64|1784.44|1790.52|1784.32|23
1654432710000|2022-06-05 12:38:30|1790.58|1784.38|1790.55|1784.35|1790.63|1784.43|1790.54|1784.34|14
1654432720000|2022-06-05 12:38:40|1790.54|1784.34|1790.77|1784.57|1790.82|1784.62|1790.19|1783.99|27
1654432730000|2022-06-05 12:38:50|1790.8|1784.6|1790.79|1784.59|1790.83|1784.63|1790.73|1784.53|26
1654432740000|2022-06-05 12:39:00|1790.78|1784.58|1790.78|1784.58|1790.8|1784.6|1790.73|1784.53|27
1654432750000|2022-06-05 12:39:10|1790.79|1784.59|1790.71|1784.51|1790.79|1784.59|1790.67|1784.47|24
1654432760000|2022-06-05 12:39:20|1790.73|1784.53|1790.68|1784.48|1790.76|1784.56|1790.61|1784.41|21
1654432770000|2022-06-05 12:39:30|1790.66|1784.46|1791.56|1785.36|1791.56|1785.36|1790.61|1784.41|26
1654432780000|2022-06-05 12:39:40|1791.55|1785.35|1791.37|1785.17|1791.56|1785.36|1791.34|1785.14|25
1654432790000|2022-06-05 12:39:50|1791.31|1785.11|1790.54|1784.34|1791.34|1785.14|1790.52|1784.32|26
1654432800000|2022-06-05 12:40:00|1790.45|1784.25|1790.34|1784.14|1790.47|1784.27|1790.18|1783.98|25
1654432810000|2022-06-05 12:40:10|1790.32|1784.12|1790.69|1784.49|1790.7|1784.5|1790.31|1784.11|21
1654432820000|2022-06-05 12:40:20|1790.84|1784.64|1791.57|1785.37|1791.59|1785.39|1790.84|1784.64|13
1654432830000|2022-06-05 12:40:30|1791.4|1785.2|1791.54|1785.34|1791.61|1785.41|1791.31|1785.11|12
1654432840000|2022-06-05 12:40:40|1791.53|1785.33|1791.4|1785.2|1791.54|1785.34|1791.4|1785.2|12
1654432850000|2022-06-05 12:40:50|1791.41|1785.21|1791.46|1785.26|1791.46|1785.26|1791.39|1785.19|11
1654432860000|2022-06-05 12:41:00|1791.43|1785.23|1791.45|1785.25|1791.46|1785.26|1791.4|1785.2|12
1654432870000|2022-06-05 12:41:10|1791.46|1785.26|1791.89|1785.69|1791.97|1785.77|1791.44|1785.24|24
1654432880000|2022-06-05 12:41:20|1791.88|1785.68|1792|1785.8|1792.01|1785.81|1791.74|1785.54|22
1654432890000|2022-06-05 12:41:30|1791.99|1785.79|1791.9|1785.7|1791.99|1785.79|1791.84|1785.64|18
1654432900000|2022-06-05 12:41:40|1791.87|1785.67|1791.38|1785.18|1791.87|1785.67|1791.33|1785.13|24
1654432910000|2022-06-05 12:41:50|1791.45|1785.25|1792.19|1785.99|1792.23|1786.03|1791.45|1785.25|22
1654432920000|2022-06-05 12:42:00|1792.29|1786.09|1792.2|1786|1792.31|1786.11|1792.15|1785.95|23
1654432930000|2022-06-05 12:42:10|1792.18|1785.98|1792.23|1786.03|1792.23|1786.03|1792.18|1785.98|10
1654432940000|2022-06-05 12:42:20|1792.24|1786.04|1792.23|1786.03|1792.25|1786.05|1792.21|1786.01|18
1654432950000|2022-06-05 12:42:30|1792.22|1786.02|1792.28|1786.08|1792.28|1786.08|1792.22|1786.02|15
1654432960000|2022-06-05 12:42:40|1792.29|1786.09|1791.91|1785.71|1792.37|1786.17|1791.86|1785.66|25
1654432970000|2022-06-05 12:42:50|1791.93|1785.73|1792.09|1785.89|1792.13|1785.93|1791.93|1785.73|21
1654432980000|2022-06-05 12:43:00|1792.08|1785.88|1792.02|1785.82|1792.15|1785.95|1791.99|1785.79|23
1654432990000|2022-06-05 12:43:10|1791.96|1785.76|1792.05|1785.85|1792.1|1785.9|1791.93|1785.73|17
1654433000000|2022-06-05 12:43:20|1792.04|1785.84|1792.07|1785.87|1792.1|1785.9|1792.04|1785.84|11
1654433010000|2022-06-05 12:43:30|1792.09|1785.89|1791.84|1785.64|1792.09|1785.89|1791.84|1785.64|10
1654433020000|2022-06-05 12:43:40|1791.7|1785.5|1790.94|1784.74|1791.76|1785.56|1790.94|1784.74|33
1654433030000|2022-06-05 12:43:50|1790.93|1784.73|1790.77|1784.57|1790.93|1784.73|1790.72|1784.52|21
1654433040000|2022-06-05 12:44:00|1790.79|1784.59|1790.9|1784.7|1790.91|1784.71|1790.75|1784.55|16
1654433050000|2022-06-05 12:44:10|1790.91|1784.71|1790.9|1784.7|1790.91|1784.71|1790.9|1784.7|4
1654433060000|2022-06-05 12:44:20|1790.91|1784.71|1790.93|1784.73|1790.99|1784.79|1790.9|1784.7|15
1654433070000|2022-06-05 12:44:30|1790.92|1784.72|1790.95|1784.75|1790.96|1784.76|1790.9|1784.7|17
1654433080000|2022-06-05 12:44:40|1790.93|1784.73|1790.94|1784.74|1790.97|1784.77|1790.93|1784.73|25
1654433090000|2022-06-05 12:44:50|1790.95|1784.75|1790.96|1784.76|1790.98|1784.78|1790.91|1784.71|25
1654433100000|2022-06-05 12:45:00|1790.97|1784.77|1790.85|1784.65|1790.97|1784.77|1790.81|1784.61|20
1654433110000|2022-06-05 12:45:10|1790.84|1784.64|1790.76|1784.56|1790.88|1784.68|1790.71|1784.51|25
1654433120000|2022-06-05 12:45:20|1790.77|1784.57|1790.67|1784.47|1790.8|1784.6|1790.67|1784.47|17
1654433130000|2022-06-05 12:45:30|1790.65|1784.45|1790.69|1784.49|1790.69|1784.49|1790.62|1784.42|18
1654433140000|2022-06-05 12:45:40|1790.67|1784.47|1790.53|1784.33|1790.67|1784.47|1790.48|1784.28|14
1654433150000|2022-06-05 12:45:50|1790.56|1784.36|1790.73|1784.53|1790.74|1784.54|1790.56|1784.36|23
1654433160000|2022-06-05 12:46:00|1790.71|1784.51|1790.59|1784.39|1790.74|1784.54|1790.54|1784.34|19
1654433170000|2022-06-05 12:46:10|1790.6|1784.4|1790.57|1784.37|1790.61|1784.41|1790.54|1784.34|20
1654433180000|2022-06-05 12:46:20|1790.6|1784.4|1790.6|1784.4|1790.65|1784.45|1790.57|1784.37|19
1654433190000|2022-06-05 12:46:30|1790.61|1784.41|1790.63|1784.43|1790.64|1784.44|1790.57|1784.37|21
1654433200000|2022-06-05 12:46:40|1790.64|1784.44|1790.51|1784.31|1790.66|1784.46|1790.46|1784.26|25
1654433210000|2022-06-05 12:46:50|1790.53|1784.33|1790.51|1784.31|1790.6|1784.4|1790.4|1784.2|27
1654433220000|2022-06-05 12:47:00|1790.52|1784.32|1790.63|1784.43|1790.63|1784.43|1790.52|1784.32|18
1654433230000|2022-06-05 12:47:10|1790.62|1784.42|1790.98|1784.78|1790.98|1784.78|1790.61|1784.41|15
1654433240000|2022-06-05 12:47:20|1790.99|1784.79|1790.98|1784.78|1791.01|1784.81|1790.97|1784.77|6
1654433250000|2022-06-05 12:47:30|1790.99|1784.79|1791.02|1784.82|1791.12|1784.92|1790.97|1784.77|20
1654433260000|2022-06-05 12:47:40|1790.98|1784.78|1790.88|1784.68|1791.06|1784.86|1790.87|1784.67|20
1654433270000|2022-06-05 12:47:50|1790.93|1784.73|1790.12|1783.92|1790.93|1784.73|1790.12|1783.92|25
1654433280000|2022-06-05 12:48:00|1790.15|1783.95|1790.01|1783.81|1790.18|1783.98|1789.98|1783.78|27
1654433290000|2022-06-05 12:48:10|1790.02|1783.82|1789.92|1783.72|1790.11|1783.91|1789.88|1783.68|21
1654433300000|2022-06-05 12:48:20|1789.91|1783.71|1789.92|1783.72|1790.17|1783.97|1789.89|1783.69|24
1654433310000|2022-06-05 12:48:30|1789.93|1783.73|1789.98|1783.78|1789.98|1783.78|1789.93|1783.73|9
1654433320000|2022-06-05 12:48:40|1790.01|1783.81|1789.98|1783.78|1790.02|1783.82|1789.98|1783.78|7
1654433330000|2022-06-05 12:48:50|1789.97|1783.77|1790.03|1783.83|1790.03|1783.83|1789.92|1783.72|13
1654433340000|2022-06-05 12:49:00|1790.04|1783.84|1790.52|1784.32|1790.54|1784.34|1790.04|1783.84|22
1654433350000|2022-06-05 12:49:10|1790.54|1784.34|1790.45|1784.25|1790.54|1784.34|1790.4|1784.2|20
1654433360000|2022-06-05 12:49:20|1790.44|1784.24|1790.42|1784.22|1790.48|1784.28|1790.42|1784.22|18
1654433370000|2022-06-05 12:49:30|1790.4|1784.2|1790.33|1784.13|1790.44|1784.24|1790.31|1784.11|22
1654433380000|2022-06-05 12:49:40|1790.34|1784.14|1790.48|1784.28|1790.49|1784.29|1790.32|1784.12|14
1654433390000|2022-06-05 12:49:50|1790.47|1784.27|1790.51|1784.31|1790.51|1784.31|1790.45|1784.25|9
1654433400000|2022-06-05 12:50:00|1790.5|1784.3|1791.29|1785.09|1791.29|1785.09|1790.5|1784.3|14
1654433410000|2022-06-05 12:50:10|1791.28|1785.08|1790.81|1784.61|1791.28|1785.08|1790.72|1784.52|21
1654433420000|2022-06-05 12:50:20|1790.86|1784.66|1790.9|1784.7|1790.94|1784.74|1790.86|1784.66|12
1654433430000|2022-06-05 12:50:30|1790.93|1784.73|1791.03|1784.83|1791.04|1784.84|1790.91|1784.71|24
1654433440000|2022-06-05 12:50:40|1790.98|1784.78|1790.66|1784.46|1791.03|1784.83|1790.47|1784.27|21
1654433450000|2022-06-05 12:50:50|1790.67|1784.47|1790.87|1784.67|1790.91|1784.71|1790.64|1784.44|22
1654433460000|2022-06-05 12:51:00|1790.83|1784.63|1791.27|1785.07|1791.27|1785.07|1790.83|1784.63|15
1654433470000|2022-06-05 12:51:10|1791.26|1785.06|1791.03|1784.83|1791.26|1785.06|1790.97|1784.77|14
1654433480000|2022-06-05 12:51:20|1791.08|1784.88|1791.25|1785.05|1791.25|1785.05|1790.95|1784.75|16
1654433490000|2022-06-05 12:51:30|1791.24|1785.04|1791.22|1785.02|1791.29|1785.09|1791.22|1785.02|15
1654433500000|2022-06-05 12:51:40|1791.25|1785.05|1791.73|1785.53|1791.76|1785.56|1791.25|1785.05|16
1654433510000|2022-06-05 12:51:50|1791.74|1785.54|1792.37|1786.17|1792.39|1786.19|1791.72|1785.52|21
1654433520000|2022-06-05 12:52:00|1792.36|1786.16|1792.04|1785.84|1792.37|1786.17|1792|1785.8|25
1654433530000|2022-06-05 12:52:10|1792.08|1785.88|1792.15|1785.95|1792.3|1786.1|1792.06|1785.86|18
1654433540000|2022-06-05 12:52:20|1792.19|1785.99|1792.13|1785.93|1792.19|1785.99|1792.09|1785.89|18
1654433550000|2022-06-05 12:52:30|1792.14|1785.94|1792.21|1786.01|1792.25|1786.05|1791.98|1785.78|25
1654433560000|2022-06-05 12:52:40|1792.22|1786.02|1792.91|1786.71|1792.92|1786.72|1792.22|1786.02|23
1654433570000|2022-06-05 12:52:50|1792.92|1786.72|1792.85|1786.65|1792.94|1786.74|1792.76|1786.56|23
1654433580000|2022-06-05 12:53:00|1792.86|1786.66|1792.5|1786.3|1792.96|1786.76|1792.39|1786.19|33
1654433590000|2022-06-05 12:53:10|1792.44|1786.24|1792.83|1786.63|1792.85|1786.65|1792.44|1786.24|20
1654433600000|2022-06-05 12:53:20|1792.82|1786.62|1792.85|1786.65|1792.86|1786.66|1792.74|1786.54|15
1654433610000|2022-06-05 12:53:30|1792.87|1786.67|1793.02|1786.82|1793.11|1786.91|1792.85|1786.65|13
1654433620000|2022-06-05 12:53:40|1793.06|1786.86|1793.03|1786.83|1793.06|1786.86|1793.03|1786.83|6
1654433630000|2022-06-05 12:53:50|1793.04|1786.84|1792.81|1786.61|1793.05|1786.85|1792.76|1786.56|13
1654433640000|2022-06-05 12:54:00|1792.82|1786.62|1792.91|1786.71|1792.92|1786.72|1792.77|1786.57|22
1654433650000|2022-06-05 12:54:10|1792.92|1786.72|1792.91|1786.71|1792.92|1786.72|1792.84|1786.64|13
1654433660000|2022-06-05 12:54:20|1792.9|1786.7|1793.17|1786.97|1793.17|1786.97|1792.86|1786.66|15
1654433670000|2022-06-05 12:54:30|1793.18|1786.98|1793.79|1787.59|1793.86|1787.66|1793.18|1786.98|17
1654433680000|2022-06-05 12:54:40|1793.8|1787.6|1793.84|1787.64|1793.84|1787.64|1793.75|1787.55|17
1654433690000|2022-06-05 12:54:50|1793.78|1787.58|1793.55|1787.35|1793.9|1787.7|1793.52|1787.32|16
1654433700000|2022-06-05 12:55:00|1793.57|1787.37|1793.42|1787.22|1793.57|1787.37|1793.34|1787.14|13
1654433710000|2022-06-05 12:55:10|1793.46|1787.26|1793.5|1787.3|1793.55|1787.35|1793.41|1787.21|25
1654433720000|2022-06-05 12:55:20|1793.53|1787.33|1793.53|1787.33|1793.56|1787.36|1793.5|1787.3|18
1654433730000|2022-06-05 12:55:30|1793.54|1787.34|1793.57|1787.37|1793.6|1787.4|1793.49|1787.29|13
1654433740000|2022-06-05 12:55:40|1793.56|1787.36|1793.31|1787.11|1793.57|1787.37|1793.06|1786.86|30
1654433750000|2022-06-05 12:55:50|1793.32|1787.12|1793.18|1786.98|1793.32|1787.12|1793.18|1786.98|16
1654433760000|2022-06-05 12:56:00|1793.16|1786.96|1793|1786.8|1793.16|1786.96|1792.97|1786.77|15
1654433770000|2022-06-05 12:56:10|1792.99|1786.79|1792.87|1786.67|1793.02|1786.82|1792.86|1786.66|24
1654433780000|2022-06-05 12:56:20|1792.91|1786.71|1792.87|1786.67|1792.91|1786.71|1792.84|1786.64|21
1654433790000|2022-06-05 12:56:30|1792.86|1786.66|1792.98|1786.78|1792.98|1786.78|1792.86|1786.66|21
1654433800000|2022-06-05 12:56:40|1792.96|1786.76|1792.97|1786.77|1792.97|1786.77|1792.88|1786.68|25
1654433810000|2022-06-05 12:56:50|1792.98|1786.78|1792.79|1786.59|1792.98|1786.78|1792.77|1786.57|19
1654433820000|2022-06-05 12:57:00|1792.78|1786.58|1792.81|1786.61|1792.81|1786.61|1792.7|1786.5|27
1654433830000|2022-06-05 12:57:10|1792.82|1786.62|1792.73|1786.53|1792.83|1786.63|1792.69|1786.49|19
1654433840000|2022-06-05 12:57:20|1792.76|1786.56|1793.08|1786.88|1793.08|1786.88|1792.76|1786.56|8
1654433850000|2022-06-05 12:57:30|1793.09|1786.89|1793.19|1786.99|1793.32|1787.12|1793.09|1786.89|21
1654433860000|2022-06-05 12:57:40|1793.18|1786.98|1793.17|1786.97|1793.2|1787|1793.16|1786.96|18
1654433870000|2022-06-05 12:57:50|1793.19|1786.99|1793.17|1786.97|1793.26|1787.06|1793.13|1786.93|17
1654433880000|2022-06-05 12:58:00|1793.14|1786.94|1793.16|1786.96|1793.24|1787.04|1793.11|1786.91|19
1654433890000|2022-06-05 12:58:10|1793.22|1787.02|1793.1|1786.9|1793.22|1787.02|1793.08|1786.88|22
1654433900000|2022-06-05 12:58:20|1793.09|1786.89|1792.77|1786.57|1793.12|1786.92|1792.75|1786.55|22
1654433910000|2022-06-05 12:58:30|1792.78|1786.58|1792.84|1786.64|1792.9|1786.7|1792.77|1786.57|18
1654433920000|2022-06-05 12:58:40|1792.85|1786.65|1793.16|1786.96|1793.16|1786.96|1792.81|1786.61|14
1654433930000|2022-06-05 12:58:50|1793.2|1787|1792.93|1786.73|1793.2|1787|1792.91|1786.71|21
1654433940000|2022-06-05 12:59:00|1792.91|1786.71|1793.05|1786.85|1793.06|1786.86|1792.91|1786.71|20
1654433950000|2022-06-05 12:59:10|1793.06|1786.86|1793.18|1786.98|1793.26|1787.06|1792.98|1786.78|18
1654433960000|2022-06-05 12:59:20|1793.19|1786.99|1793.13|1786.93|1793.21|1787.01|1793.13|1786.93|19
1654433970000|2022-06-05 12:59:30|1793.14|1786.94|1792.99|1786.79|1793.14|1786.94|1792.96|1786.76|18
1654433980000|2022-06-05 12:59:40|1793.01|1786.81|1793|1786.8|1793.06|1786.86|1792.97|1786.77|21
1654433990000|2022-06-05 12:59:50|1793.02|1786.82|1793.02|1786.82|1793.02|1786.82|1792.98|1786.78|16
1654434000000|2022-06-05 13:00:00|1793.01|1786.81|1793.13|1786.93|1793.13|1786.93|1792.98|1786.78|16
1654434010000|2022-06-05 13:00:10|1793.11|1786.91|1794.34|1788.14|1794.34|1788.14|1793.1|1786.9|26
1654434020000|2022-06-05 13:00:20|1794.38|1788.18|1794.6|1788.4|1794.63|1788.43|1794.34|1788.14|22
1654434030000|2022-06-05 13:00:30|1794.59|1788.39|1794.6|1788.4|1794.63|1788.43|1794.54|1788.34|18
1654434040000|2022-06-05 13:00:40|1794.59|1788.39|1794.5|1788.3|1794.63|1788.43|1794.5|1788.3|16
1654434050000|2022-06-05 13:00:50|1794.43|1788.23|1794.52|1788.32|1794.52|1788.32|1794.43|1788.23|6
1654434060000|2022-06-05 13:01:00|1794.48|1788.28|1794|1787.8|1794.48|1788.28|1793.89|1787.69|27
1654434070000|2022-06-05 13:01:10|1794.02|1787.82|1794.18|1787.98|1794.2|1788|1794.01|1787.81|15
1654434080000|2022-06-05 13:01:20|1794.17|1787.97|1794.16|1787.96|1794.18|1787.98|1794.06|1787.86|21
1654434090000|2022-06-05 13:01:30|1794.12|1787.92|1794.74|1788.54|1794.74|1788.54|1794.12|1787.92|30
1654434100000|2022-06-05 13:01:40|1794.71|1788.51|1794.72|1788.52|1794.72|1788.52|1794.67|1788.47|19
1654434110000|2022-06-05 13:01:50|1794.69|1788.49|1794.58|1788.38|1794.7|1788.5|1794.49|1788.29|26
1654434120000|2022-06-05 13:02:00|1794.57|1788.37|1794.64|1788.44|1794.64|1788.44|1794.5|1788.3|11
1654434130000|2022-06-05 13:02:10|1794.61|1788.41|1794.66|1788.46|1794.66|1788.46|1794.61|1788.41|10
1654434140000|2022-06-05 13:02:20|1794.68|1788.48|1795.01|1788.81|1795.03|1788.83|1794.64|1788.44|15
1654434150000|2022-06-05 13:02:30|1794.98|1788.78|1795.2|1789|1795.23|1789.03|1794.94|1788.74|23
1654434160000|2022-06-05 13:02:40|1795.17|1788.97|1795.15|1788.95|1795.61|1789.41|1795.09|1788.89|30
1654434170000|2022-06-05 13:02:50|1795.14|1788.94|1795.05|1788.85|1795.47|1789.27|1795.04|1788.84|28
1654434180000|2022-06-05 13:03:00|1795.03|1788.83|1795.23|1789.03|1795.27|1789.07|1795.02|1788.82|23
1654434190000|2022-06-05 13:03:10|1795.3|1789.1|1796.04|1789.84|1796.12|1789.92|1795.26|1789.06|30
1654434200000|2022-06-05 13:03:20|1795.95|1789.75|1796.15|1789.95|1796.26|1790.06|1795.95|1789.75|28
1654434210000|2022-06-05 13:03:30|1795.85|1789.65|1795.63|1789.43|1795.85|1789.65|1795.55|1789.35|22
1654434220000|2022-06-05 13:03:40|1795.65|1789.45|1795.23|1789.03|1795.68|1789.48|1795.23|1789.03|24
1654434230000|2022-06-05 13:03:50|1795.17|1788.97|1795.08|1788.88|1795.17|1788.97|1794.94|1788.74|21
1654434240000|2022-06-05 13:04:00|1795.06|1788.86|1795.07|1788.87|1795.07|1788.87|1795.03|1788.83|16
1654434250000|2022-06-05 13:04:10|1795.05|1788.85|1795.06|1788.86|1795.06|1788.86|1795.04|1788.84|3
1654434260000|2022-06-05 13:04:20|1795.04|1788.84|1794.68|1788.48|1795.04|1788.84|1794.68|1788.48|10
1654434270000|2022-06-05 13:04:30|1794.69|1788.49|1794.66|1788.46|1794.72|1788.52|1794.43|1788.23|23
1654434280000|2022-06-05 13:04:40|1794.67|1788.47|1794.65|1788.45|1794.7|1788.5|1794.63|1788.43|19
1654434290000|2022-06-05 13:04:50|1794.64|1788.44|1794.96|1788.76|1794.96|1788.76|1794.64|1788.44|30
1654434300000|2022-06-05 13:05:00|1794.99|1788.79|1795.23|1789.03|1795.26|1789.06|1794.89|1788.69|20
1654434310000|2022-06-05 13:05:10|1795.22|1789.02|1795.18|1788.98|1795.22|1789.02|1795.16|1788.96|18
1654434320000|2022-06-05 13:05:20|1795.14|1788.94|1794.09|1787.89|1795.18|1788.98|1794.04|1787.84|29
1654434330000|2022-06-05 13:05:30|1794.1|1787.9|1794.17|1787.97|1794.2|1788|1794.1|1787.9|13
1654434340000|2022-06-05 13:05:40|1794.19|1787.99|1794.15|1787.95|1794.2|1788|1794.08|1787.88|15
1654434350000|2022-06-05 13:05:50|1794.14|1787.94|1794.31|1788.11|1794.46|1788.26|1794.09|1787.89|19
1654434360000|2022-06-05 13:06:00|1794.28|1788.08|1794.3|1788.1|1794.33|1788.13|1794.27|1788.07|13
1654434370000|2022-06-05 13:06:10|1794.28|1788.08|1794.3|1788.1|1794.37|1788.17|1794.27|1788.07|21
1654434380000|2022-06-05 13:06:20|1794.31|1788.11|1794.46|1788.26|1794.48|1788.28|1794.21|1788.01|20
1654434390000|2022-06-05 13:06:30|1794.47|1788.27|1794.81|1788.61|1794.85|1788.65|1794.44|1788.24|17
1654434400000|2022-06-05 13:06:40|1794.82|1788.62|1794.8|1788.6|1794.89|1788.69|1794.79|1788.59|18
1654434410000|2022-06-05 13:06:50|1794.81|1788.61|1795.13|1788.93|1795.13|1788.93|1794.81|1788.61|23
1654434420000|2022-06-05 13:07:00|1795.09|1788.89|1794.67|1788.47|1795.13|1788.93|1794.63|1788.43|22
1654434430000|2022-06-05 13:07:10|1794.68|1788.48|1794.57|1788.37|1794.68|1788.48|1794.52|1788.32|19
1654434440000|2022-06-05 13:07:20|1794.58|1788.38|1794.6|1788.4|1794.62|1788.42|1794.55|1788.35|14
1654434450000|2022-06-05 13:07:30|1794.58|1788.38|1794.29|1788.09|1794.58|1788.38|1794.25|1788.05|24
1654434460000|2022-06-05 13:07:40|1794.32|1788.12|1794.35|1788.15|1794.38|1788.18|1794.29|1788.09|15
1654434470000|2022-06-05 13:07:50|1794.37|1788.17|1794.48|1788.28|1794.49|1788.29|1794.37|1788.17|15
1654434480000|2022-06-05 13:08:00|1794.47|1788.27|1794.49|1788.29|1794.51|1788.31|1794.47|1788.27|15
1654434490000|2022-06-05 13:08:10|1794.48|1788.28|1794.46|1788.26|1794.49|1788.29|1794.44|1788.24|14
1654434500000|2022-06-05 13:08:20|1794.45|1788.25|1794.42|1788.22|1794.46|1788.26|1794.38|1788.18|26
1654434510000|2022-06-05 13:08:30|1794.41|1788.21|1794.38|1788.18|1794.42|1788.22|1794.32|1788.12|17
1654434520000|2022-06-05 13:08:40|1794.36|1788.16|1794.25|1788.05|1794.36|1788.16|1794.24|1788.04|18
1654434530000|2022-06-05 13:08:50|1794.19|1787.99|1794.19|1787.99|1794.21|1788.01|1794.18|1787.98|10
1654434540000|2022-06-05 13:09:00|1794.2|1788|1794.18|1787.98|1794.21|1788.01|1794.18|1787.98|9
1654434550000|2022-06-05 13:09:10|1794.21|1788.01|1794.26|1788.06|1794.32|1788.12|1794.21|1788.01|12
1654434560000|2022-06-05 13:09:20|1794.25|1788.05|1794.12|1787.92|1794.27|1788.07|1794.1|1787.9|14
1654434570000|2022-06-05 13:09:30|1794.11|1787.91|1794.16|1787.96|1794.16|1787.96|1794.1|1787.9|12
1654434580000|2022-06-05 13:09:40|1794.13|1787.93|1794.08|1787.88|1794.16|1787.96|1794.06|1787.86|19
1654434590000|2022-06-05 13:09:50|1794.06|1787.86|1794.08|1787.88|1794.14|1787.94|1794.01|1787.81|15
1654434600000|2022-06-05 13:10:00|1794.11|1787.91|1794.13|1787.93|1794.13|1787.93|1794.08|1787.88|7
1654434610000|2022-06-05 13:10:10|1794.12|1787.92|1794.14|1787.94|1794.44|1788.24|1794.11|1787.91|17
1654434620000|2022-06-05 13:10:20|1794.17|1787.97|1794.21|1788.01|1794.21|1788.01|1794.11|1787.91|13
1654434630000|2022-06-05 13:10:30|1794.2|1788|1794.06|1787.86|1794.2|1788|1794.05|1787.85|7
1654434640000|2022-06-05 13:10:40|1794.09|1787.89|1794.17|1787.97|1794.18|1787.98|1794.09|1787.89|6
1654434650000|2022-06-05 13:10:50|1794.16|1787.96|1794.26|1788.06|1794.27|1788.07|1794.1|1787.9|18
1654434660000|2022-06-05 13:11:00|1794.27|1788.07|1794.14|1787.94|1794.27|1788.07|1794.11|1787.91|23
1654434670000|2022-06-05 13:11:10|1794.15|1787.95|1794.14|1787.94|1794.22|1788.02|1794.13|1787.93|9
1654434680000|2022-06-05 13:11:20|1794.15|1787.95|1794.21|1788.01|1794.21|1788.01|1794.15|1787.95|17
1654434690000|2022-06-05 13:11:30|1794.2|1788|1794.12|1787.92|1794.2|1788|1794.11|1787.91|20
1654434700000|2022-06-05 13:11:40|1794.14|1787.94|1794.75|1788.55|1794.91|1788.71|1794.14|1787.94|18
1654434710000|2022-06-05 13:11:50|1794.72|1788.52|1794.99|1788.79|1795|1788.8|1794.72|1788.52|19
1654434720000|2022-06-05 13:12:00|1794.98|1788.78|1795|1788.8|1795|1788.8|1794.93|1788.73|7
1654434730000|2022-06-05 13:12:10|1795.01|1788.81|1794.78|1788.58|1795.02|1788.82|1794.76|1788.56|24
1654434740000|2022-06-05 13:12:20|1794.79|1788.59|1795.21|1789.01|1795.25|1789.05|1794.79|1788.59|26
1654434750000|2022-06-05 13:12:30|1795.19|1788.99|1794.92|1788.72|1795.2|1789|1794.92|1788.72|22
1654434760000|2022-06-05 13:12:40|1794.91|1788.71|1795|1788.8|1795.01|1788.81|1794.91|1788.71|12
1654434770000|2022-06-05 13:12:50|1795.01|1788.81|1795.01|1788.81|1795.07|1788.87|1794.97|1788.77|31
1654434780000|2022-06-05 13:13:00|1795|1788.8|1794.98|1788.78|1795.03|1788.83|1794.96|1788.76|17
1654434790000|2022-06-05 13:13:10|1795|1788.8|1794.99|1788.79|1795.04|1788.84|1794.97|1788.77|22
1654434800000|2022-06-05 13:13:20|1795|1788.8|1794.98|1788.78|1795.02|1788.82|1794.94|1788.74|17
1654434810000|2022-06-05 13:13:30|1794.95|1788.75|1795.16|1788.96|1795.29|1789.09|1794.95|1788.75|23
1654434820000|2022-06-05 13:13:40|1795.19|1788.99|1794.44|1788.24|1795.2|1789|1794.42|1788.22|21
1654434830000|2022-06-05 13:13:50|1794.47|1788.27|1794.64|1788.44|1794.64|1788.44|1794.46|1788.26|15
1654434840000|2022-06-05 13:14:00|1794.59|1788.39|1794.5|1788.3|1794.59|1788.39|1794.49|1788.29|12
1654434850000|2022-06-05 13:14:10|1794.49|1788.29|1794.49|1788.29|1794.5|1788.3|1794.38|1788.18|31
1654434860000|2022-06-05 13:14:20|1794.48|1788.28|1794.04|1787.84|1794.48|1788.28|1794.02|1787.82|22
1654434870000|2022-06-05 13:14:30|1794.06|1787.86|1794.07|1787.87|1794.09|1787.89|1793.99|1787.79|16
1654434880000|2022-06-05 13:14:40|1794.08|1787.88|1794.04|1787.84|1794.09|1787.89|1794.03|1787.83|8
1654434890000|2022-06-05 13:14:50|1794.07|1787.87|1793.87|1787.67|1794.09|1787.89|1793.87|1787.67|16
1654434900000|2022-06-05 13:15:00|1793.85|1787.65|1793.67|1787.47|1793.91|1787.71|1793.63|1787.43|23
1654434910000|2022-06-05 13:15:10|1793.73|1787.53|1793.57|1787.37|1793.73|1787.53|1793.53|1787.33|19
1654434920000|2022-06-05 13:15:20|1793.56|1787.36|1792.9|1786.7|1793.56|1787.36|1792.86|1786.66|23
1654434930000|2022-06-05 13:15:30|1792.89|1786.69|1793.06|1786.86|1793.07|1786.87|1792.89|1786.69|15
1654434940000|2022-06-05 13:15:40|1793.07|1786.87|1792.88|1786.68|1793.08|1786.88|1792.81|1786.61|21
1654434950000|2022-06-05 13:15:50|1792.89|1786.69|1792.81|1786.61|1792.89|1786.69|1792.76|1786.56|12
1654434960000|2022-06-05 13:16:00|1792.83|1786.63|1792.71|1786.51|1792.84|1786.64|1792.71|1786.51|8
1654434970000|2022-06-05 13:16:10|1792.66|1786.46|1792.65|1786.45|1792.69|1786.49|1792.64|1786.44|16
1654434980000|2022-06-05 13:16:20|1792.64|1786.44|1792.54|1786.34|1792.64|1786.44|1792.51|1786.31|21
1654434990000|2022-06-05 13:16:30|1792.55|1786.35|1792.52|1786.32|1792.56|1786.36|1792.47|1786.27|17
1654435000000|2022-06-05 13:16:40|1792.66|1786.46|1792.76|1786.56|1792.77|1786.57|1792.65|1786.45|22
1654435010000|2022-06-05 13:16:50|1792.75|1786.55|1792.72|1786.52|1792.76|1786.56|1792.72|1786.52|4
1654435020000|2022-06-05 13:17:00|1792.68|1786.48|1792.64|1786.44|1792.68|1786.48|1792.59|1786.39|14
1654435030000|2022-06-05 13:17:10|1792.65|1786.45|1793.37|1787.17|1793.37|1787.17|1792.65|1786.45|11
1654435040000|2022-06-05 13:17:20|1793.38|1787.18|1793.37|1787.17|1793.42|1787.22|1793.33|1787.13|12
1654435050000|2022-06-05 13:17:30|1793.33|1787.13|1793.37|1787.17|1793.4|1787.2|1793.32|1787.12|9
1654435060000|2022-06-05 13:17:40|1793.36|1787.16|1793.38|1787.18|1793.38|1787.18|1793.34|1787.14|6
1654435070000|2022-06-05 13:17:50|1793.37|1787.17|1793.45|1787.25|1793.45|1787.25|1793.33|1787.13|10
1654435080000|2022-06-05 13:18:00|1793.46|1787.26|1793.44|1787.24|1793.46|1787.26|1793.38|1787.18|16
1654435090000|2022-06-05 13:18:10|1793.38|1787.18|1793.2|1787|1793.45|1787.25|1793.19|1786.99|14
1654435100000|2022-06-05 13:18:20|1793.21|1787.01|1793.26|1787.06|1793.27|1787.07|1793.2|1787|12
1654435110000|2022-06-05 13:18:30|1793.25|1787.05|1793.04|1786.84|1793.27|1787.07|1793.01|1786.81|18
1654435120000|2022-06-05 13:18:40|1793.05|1786.85|1793.05|1786.85|1793.06|1786.86|1793.03|1786.83|9
1654435130000|2022-06-05 13:18:50|1793.04|1786.84|1793|1786.8|1793.1|1786.9|1792.96|1786.76|16
1654435140000|2022-06-05 13:19:00|1793.03|1786.83|1792.99|1786.79|1793.04|1786.84|1792.93|1786.73|20
1654435150000|2022-06-05 13:19:10|1793|1786.8|1793.03|1786.83|1793.04|1786.84|1792.96|1786.76|17
1654435160000|2022-06-05 13:19:20|1793.02|1786.82|1793.36|1787.16|1793.56|1787.36|1793|1786.8|21
1654435170000|2022-06-05 13:19:30|1793.37|1787.17|1793.31|1787.11|1793.44|1787.24|1793.21|1787.01|26
1654435180000|2022-06-05 13:19:40|1793.29|1787.09|1793.38|1787.18|1793.38|1787.18|1793.29|1787.09|13
1654435190000|2022-06-05 13:19:50|1793.4|1787.2|1793.4|1787.2|1793.4|1787.2|1793.37|1787.17|8
1654435200000|2022-06-05 13:20:00|1793.39|1787.19|1793.39|1787.19|1793.41|1787.21|1793.34|1787.14|17
1654435210000|2022-06-05 13:20:10|1793.38|1787.18|1793.28|1787.08|1793.38|1787.18|1793.26|1787.06|21
1654435220000|2022-06-05 13:20:20|1793.27|1787.07|1793.3|1787.1|1793.34|1787.14|1793.26|1787.06|23
1654435230000|2022-06-05 13:20:30|1793.31|1787.11|1793.32|1787.12|1793.35|1787.15|1793.31|1787.11|8
1654435240000|2022-06-05 13:20:40|1793.17|1786.97|1792.53|1786.33|1793.17|1786.97|1792.45|1786.25|22
1654435250000|2022-06-05 13:20:50|1792.48|1786.28|1792.48|1786.28|1792.56|1786.36|1792.44|1786.24|13
1654435260000|2022-06-05 13:21:00|1792.45|1786.25|1792.19|1785.99|1792.46|1786.26|1792.15|1785.95|20
1654435270000|2022-06-05 13:21:10|1792.17|1785.97|1791.89|1785.69|1792.19|1785.99|1791.71|1785.51|22
1654435280000|2022-06-05 13:21:20|1791.85|1785.65|1791.84|1785.64|1791.93|1785.73|1791.84|1785.64|23
1654435290000|2022-06-05 13:21:30|1791.83|1785.63|1791.74|1785.54|1791.83|1785.63|1791.64|1785.44|20
1654435300000|2022-06-05 13:21:40|1791.75|1785.55|1791.83|1785.63|1791.88|1785.68|1791.74|1785.54|15
1654435310000|2022-06-05 13:21:50|1791.85|1785.65|1791.84|1785.64|1791.9|1785.7|1791.82|1785.62|14
1654435320000|2022-06-05 13:22:00|1791.82|1785.62|1791.8|1785.6|1791.86|1785.66|1791.79|1785.59|16
1654435330000|2022-06-05 13:22:10|1791.84|1785.64|1791.83|1785.63|1791.89|1785.69|1791.79|1785.59|19
1654435340000|2022-06-05 13:22:20|1791.82|1785.62|1791.65|1785.45|1791.84|1785.64|1791.64|1785.44|21
1654435350000|2022-06-05 13:22:30|1791.64|1785.44|1791.75|1785.55|1791.77|1785.57|1791.52|1785.32|17
1654435360000|2022-06-05 13:22:40|1791.76|1785.56|1791.52|1785.32|1791.77|1785.57|1791.52|1785.32|20
1654435370000|2022-06-05 13:22:50|1791.53|1785.33|1791.62|1785.42|1791.63|1785.43|1791.53|1785.33|18
1654435380000|2022-06-05 13:23:00|1791.58|1785.38|1791.89|1785.69|1791.89|1785.69|1791.57|1785.37|15
1654435390000|2022-06-05 13:23:10|1791.86|1785.66|1791.87|1785.67|1791.9|1785.7|1791.86|1785.66|17
1654435400000|2022-06-05 13:23:20|1791.9|1785.7|1791.68|1785.48|1791.9|1785.7|1791.62|1785.42|16
1654435410000|2022-06-05 13:23:30|1791.64|1785.44|1791.62|1785.42|1791.71|1785.51|1791.6|1785.4|18
1654435420000|2022-06-05 13:23:40|1791.63|1785.43|1791.59|1785.39|1791.67|1785.47|1791.57|1785.37|26
1654435430000|2022-06-05 13:23:50|1791.58|1785.38|1791.59|1785.39|1791.65|1785.45|1791.58|1785.38|21
1654435440000|2022-06-05 13:24:00|1791.62|1785.42|1791.61|1785.41|1791.62|1785.42|1791.58|1785.38|15
1654435450000|2022-06-05 13:24:10|1791.62|1785.42|1791.6|1785.4|1791.83|1785.63|1791.56|1785.36|26
1654435460000|2022-06-05 13:24:20|1791.59|1785.39|1791.56|1785.36|1791.64|1785.44|1791.56|1785.36|8
1654435470000|2022-06-05 13:24:30|1791.57|1785.37|1791.5|1785.3|1791.57|1785.37|1791.48|1785.28|15
1654435480000|2022-06-05 13:24:40|1791.48|1785.28|1791.31|1785.11|1791.5|1785.3|1791.31|1785.11|14
1654435490000|2022-06-05 13:24:50|1791.28|1785.08|1791.28|1785.08|1791.28|1785.08|1791.28|1785.08|1
1654435500000|2022-06-05 13:25:00|1791.32|1785.12|1791.38|1785.18|1791.4|1785.2|1791.32|1785.12|20
1654435510000|2022-06-05 13:25:10|1791.39|1785.19|1791.41|1785.21|1791.44|1785.24|1791.39|1785.19|9
1654435520000|2022-06-05 13:25:20|1791.4|1785.2|1791.39|1785.19|1791.43|1785.23|1791.39|1785.19|11
1654435530000|2022-06-05 13:25:30|1791.4|1785.2|1791.41|1785.21|1791.41|1785.21|1791.39|1785.19|8
1654435540000|2022-06-05 13:25:40|1791.4|1785.2|1791.43|1785.23|1791.43|1785.23|1791.4|1785.2|3
1654435550000|2022-06-05 13:25:50|1791.45|1785.25|1791.47|1785.27|1791.48|1785.28|1791.45|1785.25|3
1654435560000|2022-06-05 13:26:00|1791.45|1785.25|1791.46|1785.26|1791.48|1785.28|1791.44|1785.24|10
1654435570000|2022-06-05 13:26:10|1791.45|1785.25|1791.34|1785.14|1791.46|1785.26|1791.34|1785.14|17
1654435580000|2022-06-05 13:26:20|1791.32|1785.12|1791.21|1785.01|1791.35|1785.15|1791.13|1784.93|16
1654435590000|2022-06-05 13:26:30|1791.2|1785|1791.28|1785.08|1791.28|1785.08|1791.15|1784.95|14
1654435600000|2022-06-05 13:26:40|1791.26|1785.06|1791.26|1785.06|1791.26|1785.06|1791.26|1785.06|1
1654435610000|2022-06-05 13:26:50|1791.27|1785.07|1791.41|1785.21|1791.51|1785.31|1791.27|1785.07|23
1654435620000|2022-06-05 13:27:00|1791.46|1785.26|1791.47|1785.27|1791.49|1785.29|1791.39|1785.19|17
1654435630000|2022-06-05 13:27:10|1791.5|1785.3|1791.49|1785.29|1791.54|1785.34|1791.41|1785.21|23
1654435640000|2022-06-05 13:27:20|1791.51|1785.31|1791.52|1785.32|1791.53|1785.33|1791.44|1785.24|15
1654435650000|2022-06-05 13:27:30|1791.48|1785.28|1791.48|1785.28|1791.48|1785.28|1791.34|1785.14|14
1654435660000|2022-06-05 13:27:40|1791.4|1785.2|1791.47|1785.27|1791.49|1785.29|1791.39|1785.19|19
1654435670000|2022-06-05 13:27:50|1791.48|1785.28|1791.64|1785.44|1791.67|1785.47|1791.39|1785.19|19
1654435680000|2022-06-05 13:28:00|1791.66|1785.46|1791.41|1785.21|1791.71|1785.51|1791.24|1785.04|27
1654435690000|2022-06-05 13:28:10|1791.37|1785.17|1791.26|1785.06|1791.44|1785.24|1791.24|1785.04|28
1654435700000|2022-06-05 13:28:20|1791.25|1785.05|1791.29|1785.09|1791.4|1785.2|1791.22|1785.02|17
1654435710000|2022-06-05 13:28:30|1791.26|1785.06|1791.42|1785.22|1791.45|1785.25|1791.26|1785.06|15
1654435720000|2022-06-05 13:28:40|1791.44|1785.24|1791.49|1785.29|1791.49|1785.29|1791.43|1785.23|15
1654435730000|2022-06-05 13:28:50|1791.47|1785.27|1791.71|1785.51|1791.83|1785.63|1791.45|1785.25|21
1654435740000|2022-06-05 13:29:00|1791.67|1785.47|1791.78|1785.58|1791.9|1785.7|1791.67|1785.47|16
1654435750000|2022-06-05 13:29:10|1791.71|1785.51|1791.69|1785.49|1791.81|1785.61|1791.66|1785.46|27
1654435760000|2022-06-05 13:29:20|1791.68|1785.48|1791.68|1785.48|1791.73|1785.53|1791.67|1785.47|16
1654435770000|2022-06-05 13:29:30|1791.67|1785.47|1791.7|1785.5|1791.73|1785.53|1791.67|1785.47|9
1654435780000|2022-06-05 13:29:40|1791.72|1785.52|1791.7|1785.5|1791.72|1785.52|1791.7|1785.5|12
1654435790000|2022-06-05 13:29:50|1791.68|1785.48|1791.28|1785.08|1791.68|1785.48|1791.23|1785.03|26
1654435800000|2022-06-05 13:30:00|1791.25|1785.05|1791.07|1784.87|1791.28|1785.08|1791.06|1784.86|14
1654435810000|2022-06-05 13:30:10|1791.06|1784.86|1791.06|1784.86|1791.07|1784.87|1791.04|1784.84|11
1654435820000|2022-06-05 13:30:20|1791.01|1784.81|1790.37|1784.17|1791.01|1784.81|1790.34|1784.14|28
1654435830000|2022-06-05 13:30:30|1790.41|1784.21|1790.25|1784.05|1790.41|1784.21|1790.22|1784.02|13
1654435840000|2022-06-05 13:30:40|1790.42|1784.22|1790.61|1784.41|1790.81|1784.61|1790.42|1784.22|25
1654435850000|2022-06-05 13:30:50|1790.62|1784.42|1790.67|1784.47|1790.67|1784.47|1790.6|1784.4|9
1654435860000|2022-06-05 13:31:00|1790.66|1784.46|1790.02|1783.82|1790.66|1784.46|1790.02|1783.82|22
1654435870000|2022-06-05 13:31:10|1790.03|1783.83|1789.57|1783.37|1790.16|1783.96|1789.57|1783.37|31
1654435880000|2022-06-05 13:31:20|1789.45|1783.25|1789.06|1782.86|1789.45|1783.25|1788.85|1782.65|33
1654435890000|2022-06-05 13:31:30|1789.08|1782.88|1789.61|1783.41|1789.66|1783.46|1789.03|1782.83|29
1654435900000|2022-06-05 13:31:40|1789.6|1783.4|1789.6|1783.4|1789.6|1783.4|1789.42|1783.22|29
1654435910000|2022-06-05 13:31:50|1789.62|1783.42|1789.31|1783.11|1789.65|1783.45|1789.26|1783.06|26
1654435920000|2022-06-05 13:32:00|1789.29|1783.09|1788.75|1782.55|1789.36|1783.16|1788.74|1782.54|32
1654435930000|2022-06-05 13:32:10|1788.72|1782.52|1788.84|1782.64|1789.18|1782.98|1788.69|1782.49|34
1654435940000|2022-06-05 13:32:20|1788.79|1782.59|1789.5|1783.3|1789.51|1783.31|1788.73|1782.53|23
1654435950000|2022-06-05 13:32:30|1789.51|1783.31|1789.27|1783.07|1789.51|1783.31|1789.26|1783.06|24
1654435960000|2022-06-05 13:32:40|1789.28|1783.08|1789.28|1783.08|1789.37|1783.17|1789.27|1783.07|25
1654435970000|2022-06-05 13:32:50|1789.27|1783.07|1789.39|1783.19|1789.45|1783.25|1789.27|1783.07|20
1654435980000|2022-06-05 13:33:00|1789.4|1783.2|1789.87|1783.67|1789.9|1783.7|1789.36|1783.16|23
1654435990000|2022-06-05 13:33:10|1789.88|1783.68|1789.86|1783.66|1789.88|1783.68|1789.86|1783.66|4
1654436000000|2022-06-05 13:33:20|1789.85|1783.65|1789.87|1783.67|1789.87|1783.67|1789.81|1783.61|10
1654436010000|2022-06-05 13:33:30|1789.89|1783.69|1790.36|1784.16|1790.42|1784.22|1789.89|1783.69|17
1654436020000|2022-06-05 13:33:40|1790.51|1784.31|1790.87|1784.67|1790.97|1784.77|1790.51|1784.31|28
1654436030000|2022-06-05 13:33:50|1790.9|1784.7|1790.81|1784.61|1790.93|1784.73|1790.81|1784.61|23
1654436040000|2022-06-05 13:34:00|1790.83|1784.63|1790.88|1784.68|1790.92|1784.72|1790.81|1784.61|20
1654436050000|2022-06-05 13:34:10|1790.87|1784.67|1790.87|1784.67|1790.9|1784.7|1790.83|1784.63|18
1654436060000|2022-06-05 13:34:20|1790.89|1784.69|1790.89|1784.69|1790.9|1784.7|1790.85|1784.65|16
1654436070000|2022-06-05 13:34:30|1790.88|1784.68|1790.84|1784.64|1790.91|1784.71|1790.83|1784.63|22
1654436080000|2022-06-05 13:34:40|1790.87|1784.67|1790.87|1784.67|1790.89|1784.69|1790.87|1784.67|4
1654436090000|2022-06-05 13:34:50|1790.9|1784.7|1791.04|1784.84|1791.08|1784.88|1790.9|1784.7|18
1654436100000|2022-06-05 13:35:00|1791.05|1784.85|1791.09|1784.89|1791.12|1784.92|1791.05|1784.85|14
1654436110000|2022-06-05 13:35:10|1791.08|1784.88|1791.41|1785.21|1791.46|1785.26|1791.07|1784.87|20
1654436120000|2022-06-05 13:35:20|1791.42|1785.22|1790.46|1784.26|1791.44|1785.24|1790.44|1784.24|26
1654436130000|2022-06-05 13:35:30|1790.55|1784.35|1790.61|1784.41|1790.64|1784.44|1790.55|1784.35|20
1654436140000|2022-06-05 13:35:40|1790.6|1784.4|1790.62|1784.42|1790.64|1784.44|1790.56|1784.36|15
1654436150000|2022-06-05 13:35:50|1790.64|1784.44|1790.61|1784.41|1790.64|1784.44|1790.59|1784.39|15
1654436160000|2022-06-05 13:36:00|1790.6|1784.4|1790.98|1784.78|1790.99|1784.79|1790.6|1784.4|21
1654436170000|2022-06-05 13:36:10|1790.97|1784.77|1790.97|1784.77|1791.02|1784.82|1790.97|1784.77|18
1654436180000|2022-06-05 13:36:20|1790.96|1784.76|1791|1784.8|1791|1784.8|1790.95|1784.75|15
1654436190000|2022-06-05 13:36:30|1790.98|1784.78|1791.04|1784.84|1791.09|1784.89|1790.97|1784.77|18
1654436200000|2022-06-05 13:36:40|1791.05|1784.85|1791.16|1784.96|1791.18|1784.98|1791.04|1784.84|21
1654436210000|2022-06-05 13:36:50|1791.15|1784.95|1791.83|1785.63|1791.92|1785.72|1791.12|1784.92|23
1654436220000|2022-06-05 13:37:00|1791.82|1785.62|1791.72|1785.52|1791.86|1785.66|1791.67|1785.47|24
1654436230000|2022-06-05 13:37:10|1791.63|1785.43|1791.61|1785.41|1791.63|1785.43|1791.58|1785.38|14
1654436240000|2022-06-05 13:37:20|1791.6|1785.4|1791.62|1785.42|1791.63|1785.43|1791.56|1785.36|22
1654436250000|2022-06-05 13:37:30|1791.61|1785.41|1791.85|1785.65|1791.9|1785.7|1791.61|1785.41|20
1654436260000|2022-06-05 13:37:40|1791.83|1785.63|1791.87|1785.67|1791.92|1785.72|1791.81|1785.61|15
1654436270000|2022-06-05 13:37:50|1791.88|1785.68|1791.88|1785.68|1791.9|1785.7|1791.85|1785.65|10
1654436280000|2022-06-05 13:38:00|1791.91|1785.71|1792.4|1786.2|1792.43|1786.23|1791.86|1785.66|14
1654436290000|2022-06-05 13:38:10|1792.38|1786.18|1792.45|1786.25|1792.45|1786.25|1792.31|1786.11|19
1654436300000|2022-06-05 13:38:20|1792.46|1786.26|1792.42|1786.22|1792.47|1786.27|1792.41|1786.21|18
1654436310000|2022-06-05 13:38:30|1792.43|1786.23|1792.44|1786.24|1792.47|1786.27|1792.41|1786.21|17
1654436320000|2022-06-05 13:38:40|1792.42|1786.22|1792.31|1786.11|1792.42|1786.22|1792.28|1786.08|14
1654436330000|2022-06-05 13:38:50|1792.32|1786.12|1792.48|1786.28|1792.54|1786.34|1792.32|1786.12|15
1654436340000|2022-06-05 13:39:00|1792.47|1786.27|1792.68|1786.48|1792.68|1786.48|1792.47|1786.27|16
1654436350000|2022-06-05 13:39:10|1792.67|1786.47|1792.32|1786.12|1792.68|1786.48|1792.15|1785.95|22
1654436360000|2022-06-05 13:39:20|1792.33|1786.13|1792.75|1786.55|1792.76|1786.56|1792.33|1786.13|28
1654436370000|2022-06-05 13:39:30|1792.76|1786.56|1792.76|1786.56|1792.78|1786.58|1792.75|1786.55|5
1654436380000|2022-06-05 13:39:40|1792.79|1786.59|1792.83|1786.63|1792.87|1786.67|1792.77|1786.57|11
1654436390000|2022-06-05 13:39:50|1792.84|1786.64|1792.87|1786.67|1792.94|1786.74|1792.68|1786.48|23
1654436400000|2022-06-05 13:40:00|1792.89|1786.69|1792.96|1786.76|1792.97|1786.77|1792.89|1786.69|16
1654436410000|2022-06-05 13:40:10|1792.97|1786.77|1792.82|1786.62|1792.97|1786.77|1792.76|1786.56|13
1654436420000|2022-06-05 13:40:20|1792.81|1786.61|1792.93|1786.73|1792.94|1786.74|1792.79|1786.59|18
1654436430000|2022-06-05 13:40:30|1792.96|1786.76|1793|1786.8|1793.08|1786.88|1792.96|1786.76|14
1654436440000|2022-06-05 13:40:40|1793.03|1786.83|1793.04|1786.84|1793.1|1786.9|1793.03|1786.83|24
1654436450000|2022-06-05 13:40:50|1793.05|1786.85|1793.04|1786.84|1793.08|1786.88|1793.02|1786.82|19
1654436460000|2022-06-05 13:41:00|1793.02|1786.82|1793.13|1786.93|1793.13|1786.93|1793.02|1786.82|20
1654436470000|2022-06-05 13:41:10|1793.04|1786.84|1793.07|1786.87|1793.08|1786.88|1793.04|1786.84|21
1654436480000|2022-06-05 13:41:20|1793.08|1786.88|1792.87|1786.67|1793.08|1786.88|1792.87|1786.67|15
1654436490000|2022-06-05 13:41:30|1792.79|1786.59|1792.41|1786.21|1792.84|1786.64|1792.07|1785.87|22
1654436500000|2022-06-05 13:41:40|1792.42|1786.22|1792.32|1786.12|1792.46|1786.26|1792.32|1786.12|21
1654436510000|2022-06-05 13:41:50|1792.34|1786.14|1792.25|1786.05|1792.35|1786.15|1792.25|1786.05|16
1654436520000|2022-06-05 13:42:00|1792.33|1786.13|1792.29|1786.09|1792.35|1786.15|1792.26|1786.06|23
1654436530000|2022-06-05 13:42:10|1792.26|1786.06|1791.73|1785.53|1792.37|1786.17|1791.56|1785.36|25
1654436540000|2022-06-05 13:42:20|1791.74|1785.54|1791.75|1785.55|1791.8|1785.6|1791.73|1785.53|18
1654436550000|2022-06-05 13:42:30|1791.74|1785.54|1791.77|1785.57|1791.78|1785.58|1791.64|1785.44|27
1654436560000|2022-06-05 13:42:40|1791.79|1785.59|1791.82|1785.62|1791.86|1785.66|1791.79|1785.59|11
1654436570000|2022-06-05 13:42:50|1791.78|1785.58|1791.31|1785.11|1791.79|1785.59|1791.25|1785.05|30
1654436580000|2022-06-05 13:43:00|1791.24|1785.04|1791.33|1785.13|1791.33|1785.13|1791.22|1785.02|30
1654436590000|2022-06-05 13:43:10|1791.46|1785.26|1791.42|1785.22|1791.51|1785.31|1791.39|1785.19|22
1654436600000|2022-06-05 13:43:20|1791.4|1785.2|1791.42|1785.22|1791.42|1785.22|1791.39|1785.19|15
1654436610000|2022-06-05 13:43:30|1791.43|1785.23|1791.57|1785.37|1791.67|1785.47|1791.43|1785.23|17
1654436620000|2022-06-05 13:43:40|1791.55|1785.35|1791.23|1785.03|1791.58|1785.38|1791.2|1785|24
1654436630000|2022-06-05 13:43:50|1791.24|1785.04|1791.28|1785.08|1791.28|1785.08|1791.19|1784.99|23
1654436640000|2022-06-05 13:44:00|1791.26|1785.06|1791.14|1784.94|1791.28|1785.08|1791.14|1784.94|15
1654436650000|2022-06-05 13:44:10|1791.15|1784.95|1791.18|1784.98|1791.21|1785.01|1791.15|1784.95|18
1654436660000|2022-06-05 13:44:20|1791.17|1784.97|1791.19|1784.99|1791.2|1785|1791.16|1784.96|17
1654436670000|2022-06-05 13:44:30|1791.16|1784.96|1791.17|1784.97|1791.18|1784.98|1791.15|1784.95|16
1654436680000|2022-06-05 13:44:40|1791.18|1784.98|1791.16|1784.96|1791.2|1785|1790.99|1784.79|25
1654436690000|2022-06-05 13:44:50|1791.14|1784.94|1791.12|1784.92|1791.15|1784.95|1791.03|1784.83|22
1654436700000|2022-06-05 13:45:00|1791.11|1784.91|1791.92|1785.72|1791.92|1785.72|1791.02|1784.82|27
1654436710000|2022-06-05 13:45:10|1791.93|1785.73|1791.76|1785.56|1791.98|1785.78|1791.61|1785.41|26
1654436720000|2022-06-05 13:45:20|1792.09|1785.89|1792.26|1786.06|1792.51|1786.31|1792.09|1785.89|25
1654436730000|2022-06-05 13:45:30|1792.25|1786.05|1792.27|1786.07|1792.3|1786.1|1792.24|1786.04|10
1654436740000|2022-06-05 13:45:40|1792.25|1786.05|1792.67|1786.47|1792.73|1786.53|1792.25|1786.05|17
1654436750000|2022-06-05 13:45:50|1792.66|1786.46|1793.04|1786.84|1793.16|1786.96|1792.65|1786.45|21
1654436760000|2022-06-05 13:46:00|1793|1786.8|1793.12|1786.92|1793.12|1786.92|1792.6|1786.4|25
1654436770000|2022-06-05 13:46:10|1793.14|1786.94|1793.11|1786.91|1793.14|1786.94|1793.08|1786.88|18
1654436780000|2022-06-05 13:46:20|1793.12|1786.92|1792.9|1786.7|1793.12|1786.92|1792.74|1786.54|8
1654436790000|2022-06-05 13:46:30|1792.89|1786.69|1792.96|1786.76|1792.96|1786.76|1792.85|1786.65|14
1654436800000|2022-06-05 13:46:40|1792.95|1786.75|1792.97|1786.77|1792.99|1786.79|1792.93|1786.73|15
1654436810000|2022-06-05 13:46:50|1792.98|1786.78|1793.19|1786.99|1793.19|1786.99|1792.96|1786.76|13
1654436820000|2022-06-05 13:47:00|1793.27|1787.07|1793.72|1787.52|1793.73|1787.53|1793.26|1787.06|20
1654436830000|2022-06-05 13:47:10|1793.73|1787.53|1794.17|1787.97|1794.17|1787.97|1793.7|1787.5|23
1654436840000|2022-06-05 13:47:20|1794.16|1787.96|1794.55|1788.35|1794.55|1788.35|1794.09|1787.89|28
1654436850000|2022-06-05 13:47:30|1794.52|1788.32|1794.66|1788.46|1794.7|1788.5|1794.52|1788.32|24
1654436860000|2022-06-05 13:47:40|1794.7|1788.5|1794.64|1788.44|1794.76|1788.56|1794.64|1788.44|14
1654436870000|2022-06-05 13:47:50|1794.65|1788.45|1794.77|1788.57|1794.77|1788.57|1794.55|1788.35|19
1654436880000|2022-06-05 13:48:00|1794.73|1788.53|1794.78|1788.58|1794.82|1788.62|1794.73|1788.53|21
1654436890000|2022-06-05 13:48:10|1794.8|1788.6|1794.86|1788.66|1794.86|1788.66|1794.78|1788.58|16
1654436900000|2022-06-05 13:48:20|1794.85|1788.65|1795.07|1788.87|1795.16|1788.96|1794.84|1788.64|23
1654436910000|2022-06-05 13:48:30|1795.1|1788.9|1793.2|1787|1795.11|1788.91|1793.2|1787|31
1654436920000|2022-06-05 13:48:40|1793.18|1786.98|1793.47|1787.27|1793.47|1787.27|1793.17|1786.97|25
1654436930000|2022-06-05 13:48:50|1793.37|1787.17|1793.2|1787|1793.39|1787.19|1793.2|1787|20
1654436940000|2022-06-05 13:49:00|1793.21|1787.01|1793.1|1786.9|1793.28|1787.08|1793.1|1786.9|9
1654436950000|2022-06-05 13:49:10|1793.12|1786.92|1793.54|1787.34|1793.58|1787.38|1793.12|1786.92|20
1654436960000|2022-06-05 13:49:20|1793.53|1787.33|1793.62|1787.42|1793.75|1787.55|1793.53|1787.33|20
1654436970000|2022-06-05 13:49:30|1793.63|1787.43|1793.63|1787.43|1793.71|1787.51|1793.52|1787.32|26
1654436980000|2022-06-05 13:49:40|1793.64|1787.44|1793.49|1787.29|1793.66|1787.46|1793.47|1787.27|12
1654436990000|2022-06-05 13:49:50|1793.48|1787.28|1793.52|1787.32|1793.53|1787.33|1793.46|1787.26|18
1654437000000|2022-06-05 13:50:00|1793.51|1787.31|1793.65|1787.45|1793.69|1787.49|1793.45|1787.25|9
1654437010000|2022-06-05 13:50:10|1793.6|1787.4|1793.64|1787.44|1793.75|1787.55|1793.57|1787.37|14
1654437020000|2022-06-05 13:50:20|1793.63|1787.43|1793.59|1787.39|1793.65|1787.45|1793.58|1787.38|12
1654437030000|2022-06-05 13:50:30|1793.57|1787.37|1793.54|1787.34|1793.6|1787.4|1793.53|1787.33|9
1654437040000|2022-06-05 13:50:40|1793.53|1787.33|1793.43|1787.23|1793.56|1787.36|1792.97|1786.77|22
1654437050000|2022-06-05 13:50:50|1793.42|1787.22|1793.35|1787.15|1793.42|1787.22|1793.31|1787.11|17
1654437060000|2022-06-05 13:51:00|1793.31|1787.11|1793.4|1787.2|1793.41|1787.21|1793.31|1787.11|15
1654437070000|2022-06-05 13:51:10|1793.39|1787.19|1793.31|1787.11|1793.42|1787.22|1793.31|1787.11|16
1654437080000|2022-06-05 13:51:20|1793.32|1787.12|1793.33|1787.13|1793.33|1787.13|1793.29|1787.09|13
1654437090000|2022-06-05 13:51:30|1793.34|1787.14|1793.24|1787.04|1793.34|1787.14|1793.21|1787.01|10
1654437100000|2022-06-05 13:51:40|1793.23|1787.03|1793.15|1786.95|1793.28|1787.08|1793.15|1786.95|17
1654437110000|2022-06-05 13:51:50|1793.14|1786.94|1792.87|1786.67|1793.14|1786.94|1792.78|1786.58|25
1654437120000|2022-06-05 13:52:00|1792.88|1786.68|1792.91|1786.71|1792.92|1786.72|1792.85|1786.65|21
1654437130000|2022-06-05 13:52:10|1792.9|1786.7|1793.38|1787.18|1793.44|1787.24|1792.88|1786.68|19
1654437140000|2022-06-05 13:52:20|1793.39|1787.19|1793.37|1787.17|1793.42|1787.22|1793.34|1787.14|20
1654437150000|2022-06-05 13:52:30|1793.38|1787.18|1793.37|1787.17|1793.38|1787.18|1793.35|1787.15|13
1654437160000|2022-06-05 13:52:40|1793.4|1787.2|1791.64|1785.44|1793.4|1787.2|1791.55|1785.35|29
1654437170000|2022-06-05 13:52:50|1791.62|1785.42|1791.59|1785.39|1791.63|1785.43|1791.57|1785.37|18
1654437180000|2022-06-05 13:53:00|1791.61|1785.41|1791|1784.8|1791.61|1785.41|1791|1784.8|22
1654437190000|2022-06-05 13:53:10|1790.99|1784.79|1789.87|1783.67|1791.02|1784.82|1789.8|1783.6|18
1654437200000|2022-06-05 13:53:20|1789.86|1783.66|1789.54|1783.34|1789.86|1783.66|1789.47|1783.27|29
1654437210000|2022-06-05 13:53:30|1789.45|1783.25|1789.47|1783.27|1789.54|1783.34|1789.44|1783.24|25
1654437220000|2022-06-05 13:53:40|1789.41|1783.21|1788.99|1782.79|1789.45|1783.25|1788.95|1782.75|26
1654437230000|2022-06-05 13:53:50|1789.06|1782.86|1788.38|1782.18|1789.06|1782.86|1788.28|1782.08|34
1654437240000|2022-06-05 13:54:00|1788.37|1782.17|1788.5|1782.3|1788.84|1782.64|1788.37|1782.17|30
1654437250000|2022-06-05 13:54:10|1788.32|1782.12|1786.73|1780.53|1788.32|1782.12|1786.71|1780.51|30
1654437260000|2022-06-05 13:54:20|1786.71|1780.51|1786.97|1780.77|1786.97|1780.77|1785.87|1779.67|31
1654437270000|2022-06-05 13:54:30|1786.98|1780.78|1786.57|1780.37|1787.01|1780.81|1786.57|1780.37|28
1654437280000|2022-06-05 13:54:40|1786.53|1780.33|1785.68|1779.48|1786.53|1780.33|1785.63|1779.43|25
1654437290000|2022-06-05 13:54:50|1785.73|1779.53|1786.01|1779.81|1786.01|1779.81|1785.71|1779.51|28
1654437300000|2022-06-05 13:55:00|1785.96|1779.76|1785.95|1779.75|1785.98|1779.78|1785.9|1779.7|24
1654437310000|2022-06-05 13:55:10|1785.91|1779.71|1785.78|1779.58|1785.94|1779.74|1785.74|1779.54|20
1654437320000|2022-06-05 13:55:20|1785.81|1779.61|1785.79|1779.59|1786.01|1779.81|1785.77|1779.57|28
1654437330000|2022-06-05 13:55:30|1785.77|1779.57|1786.23|1780.03|1786.23|1780.03|1785.53|1779.33|27
1654437340000|2022-06-05 13:55:40|1786.45|1780.25|1787.03|1780.83|1787.15|1780.95|1786.43|1780.23|32
1654437350000|2022-06-05 13:55:50|1787.04|1780.84|1785.59|1779.39|1787.04|1780.84|1785.58|1779.38|28
1654437360000|2022-06-05 13:56:00|1785.63|1779.43|1785.7|1779.5|1785.87|1779.67|1785.61|1779.41|27
1654437370000|2022-06-05 13:56:10|1785.72|1779.52|1786.1|1779.9|1786.14|1779.94|1785.72|1779.52|23
1654437380000|2022-06-05 13:56:20|1786.09|1779.89|1786.15|1779.95|1786.21|1780.01|1786.07|1779.87|20
1654437390000|2022-06-05 13:56:30|1786.13|1779.93|1786.01|1779.81|1786.19|1779.99|1785.96|1779.76|22
1654437400000|2022-06-05 13:56:40|1785.98|1779.78|1786.02|1779.82|1786.04|1779.84|1785.97|1779.77|26
1654437410000|2022-06-05 13:56:50|1786.01|1779.81|1785.41|1779.21|1786.03|1779.83|1785.41|1779.21|27
1654437420000|2022-06-05 13:57:00|1785.45|1779.25|1785.69|1779.49|1786.01|1779.81|1785.43|1779.23|25
1654437430000|2022-06-05 13:57:10|1785.68|1779.48|1785.84|1779.64|1785.85|1779.65|1785.66|1779.46|25
1654437440000|2022-06-05 13:57:20|1785.82|1779.62|1785.46|1779.26|1785.82|1779.62|1785.42|1779.22|26
1654437450000|2022-06-05 13:57:30|1785.45|1779.25|1785.4|1779.2|1785.46|1779.26|1785.2|1779|29
1654437460000|2022-06-05 13:57:40|1785.38|1779.18|1785.42|1779.22|1785.45|1779.25|1785.23|1779.03|19
1654437470000|2022-06-05 13:57:50|1785.37|1779.17|1785.32|1779.12|1785.42|1779.22|1785.3|1779.1|15
1654437480000|2022-06-05 13:58:00|1785.31|1779.11|1785.3|1779.1|1785.39|1779.19|1785.21|1779.01|23
1654437490000|2022-06-05 13:58:10|1785.29|1779.09|1785.31|1779.11|1785.32|1779.12|1785.25|1779.05|7
1654437500000|2022-06-05 13:58:20|1785.32|1779.12|1785.38|1779.18|1785.43|1779.23|1785.16|1778.96|26
1654437510000|2022-06-05 13:58:30|1785.41|1779.21|1785.61|1779.41|1785.66|1779.46|1785.23|1779.03|31
1654437520000|2022-06-05 13:58:40|1785.6|1779.4|1785.61|1779.41|1785.81|1779.61|1785.6|1779.4|23
1654437530000|2022-06-05 13:58:50|1785.6|1779.4|1785.38|1779.18|1785.74|1779.54|1785.37|1779.17|25
1654437540000|2022-06-05 13:59:00|1785.37|1779.17|1785.31|1779.11|1785.37|1779.17|1785.17|1778.97|32
1654437550000|2022-06-05 13:59:10|1785.3|1779.1|1784.95|1778.75|1785.34|1779.14|1784.95|1778.75|19
1654437560000|2022-06-05 13:59:20|1784.93|1778.73|1785.16|1778.96|1785.26|1779.06|1784.92|1778.72|27
1654437570000|2022-06-05 13:59:30|1785.15|1778.95|1784.95|1778.75|1785.2|1779|1784.92|1778.72|23
1654437580000|2022-06-05 13:59:40|1784.98|1778.78|1785.07|1778.87|1785.11|1778.91|1784.96|1778.76|22
1654437590000|2022-06-05 13:59:50|1785.08|1778.88|1785.9|1779.7|1786.14|1779.94|1785.08|1778.88|22
1654437600000|2022-06-05 14:00:00|1785.91|1779.71|1785.15|1778.95|1785.94|1779.74|1785.15|1778.95|31
1654437610000|2022-06-05 14:00:10|1785.17|1778.97|1785.1|1778.9|1785.19|1778.99|1785.09|1778.89|23
1654437620000|2022-06-05 14:00:20|1785.09|1778.89|1784.47|1778.27|1785.09|1778.89|1784.43|1778.23|27
1654437630000|2022-06-05 14:00:30|1784.44|1778.24|1784.37|1778.17|1784.49|1778.29|1784.24|1778.04|21
1654437640000|2022-06-05 14:00:40|1784.45|1778.25|1784.51|1778.31|1784.84|1778.64|1784.4|1778.2|28
1654437650000|2022-06-05 14:00:50|1784.39|1778.19|1783.74|1777.54|1784.44|1778.24|1783.74|1777.54|31
1654437660000|2022-06-05 14:01:00|1783.73|1777.53|1783.78|1777.58|1783.78|1777.58|1783.64|1777.44|21
1654437670000|2022-06-05 14:01:10|1783.76|1777.56|1783.51|1777.31|1783.86|1777.66|1783.25|1777.05|30
1654437680000|2022-06-05 14:01:20|1783.5|1777.3|1782.96|1776.76|1783.5|1777.3|1782.96|1776.76|30
1654437690000|2022-06-05 14:01:30|1783|1776.8|1782.58|1776.38|1783|1776.8|1782.53|1776.33|27
1654437700000|2022-06-05 14:01:40|1782.56|1776.36|1782.89|1776.69|1782.93|1776.73|1782.56|1776.36|21
1654437710000|2022-06-05 14:01:50|1782.93|1776.73|1782.33|1776.13|1782.93|1776.73|1781.97|1775.77|23
1654437720000|2022-06-05 14:02:00|1782.34|1776.14|1782.09|1775.89|1782.46|1776.26|1782.09|1775.89|26
1654437730000|2022-06-05 14:02:10|1782.08|1775.88|1782.26|1776.06|1782.31|1776.11|1782.07|1775.87|23
1654437740000|2022-06-05 14:02:20|1782.28|1776.08|1783.13|1776.93|1783.24|1777.04|1782.28|1776.08|32
1654437750000|2022-06-05 14:02:30|1783.15|1776.95|1783.23|1777.03|1783.23|1777.03|1783.11|1776.91|28
1654437760000|2022-06-05 14:02:40|1783.27|1777.07|1782.92|1776.72|1783.56|1777.36|1782.92|1776.72|22
1654437770000|2022-06-05 14:02:50|1783.05|1776.85|1782.82|1776.62|1783.05|1776.85|1782.82|1776.62|20
1654437780000|2022-06-05 14:03:00|1782.79|1776.59|1783.45|1777.25|1783.47|1777.27|1782.78|1776.58|29
1654437790000|2022-06-05 14:03:10|1783.44|1777.24|1784.32|1778.12|1784.38|1778.18|1783.44|1777.24|23
1654437800000|2022-06-05 14:03:20|1784.35|1778.15|1783.99|1777.79|1784.58|1778.38|1783.98|1777.78|22
1654437810000|2022-06-05 14:03:30|1783.96|1777.76|1783.79|1777.59|1783.99|1777.79|1783.54|1777.34|26
1654437820000|2022-06-05 14:03:40|1783.72|1777.52|1783.78|1777.58|1783.86|1777.66|1783.7|1777.5|9
1654437830000|2022-06-05 14:03:50|1783.75|1777.55|1783.72|1777.52|1783.76|1777.56|1783.51|1777.31|16
1654437840000|2022-06-05 14:04:00|1783.67|1777.47|1783.54|1777.34|1783.67|1777.47|1783.5|1777.3|25
1654437850000|2022-06-05 14:04:10|1783.57|1777.37|1783.58|1777.38|1783.6|1777.4|1783.54|1777.34|21
1654437860000|2022-06-05 14:04:20|1783.54|1777.34|1783.59|1777.39|1783.63|1777.43|1783.54|1777.34|17
1654437870000|2022-06-05 14:04:30|1783.62|1777.42|1783.69|1777.49|1783.84|1777.64|1783.47|1777.27|29
1654437880000|2022-06-05 14:04:40|1783.71|1777.51|1785.13|1778.93|1785.14|1778.94|1783.71|1777.51|32
1654437890000|2022-06-05 14:04:50|1784.93|1778.73|1784.84|1778.64|1784.93|1778.73|1784.78|1778.58|26
1654437900000|2022-06-05 14:05:00|1784.83|1778.63|1784.91|1778.71|1784.91|1778.71|1784.83|1778.63|22
1654437910000|2022-06-05 14:05:10|1784.92|1778.72|1784.38|1778.18|1785.1|1778.9|1784.37|1778.17|25
1654437920000|2022-06-05 14:05:20|1784.4|1778.2|1784.67|1778.47|1784.74|1778.54|1784.4|1778.2|26
1654437930000|2022-06-05 14:05:30|1784.65|1778.45|1784.45|1778.25|1784.68|1778.48|1784.27|1778.07|29
1654437940000|2022-06-05 14:05:40|1784.46|1778.26|1784.74|1778.54|1784.75|1778.55|1784.46|1778.26|22
1654437950000|2022-06-05 14:05:50|1784.73|1778.53|1784.53|1778.33|1784.73|1778.53|1784.46|1778.26|19
1654437960000|2022-06-05 14:06:00|1784.57|1778.37|1784.64|1778.44|1784.64|1778.44|1784.57|1778.37|28
1654437970000|2022-06-05 14:06:10|1784.65|1778.45|1784.64|1778.44|1784.74|1778.54|1784.62|1778.42|22
1654437980000|2022-06-05 14:06:20|1784.66|1778.46|1784.67|1778.47|1784.78|1778.58|1784.66|1778.46|18
1654437990000|2022-06-05 14:06:30|1784.66|1778.46|1784.78|1778.58|1784.82|1778.62|1784.63|1778.43|18
1654438000000|2022-06-05 14:06:40|1784.81|1778.61|1785.03|1778.83|1785.26|1779.06|1784.81|1778.61|28
1654438010000|2022-06-05 14:06:50|1785.04|1778.84|1785.53|1779.33|1785.53|1779.33|1785.04|1778.84|23
1654438020000|2022-06-05 14:07:00|1785.4|1779.2|1785.49|1779.29|1785.59|1779.39|1785.03|1778.83|24
1654438030000|2022-06-05 14:07:10|1785.46|1779.26|1785.63|1779.43|1785.68|1779.48|1785.43|1779.23|21
1654438040000|2022-06-05 14:07:20|1785.64|1779.44|1785.12|1778.92|1785.64|1779.44|1785.11|1778.91|19
1654438050000|2022-06-05 14:07:30|1785.08|1778.88|1785.25|1779.05|1785.25|1779.05|1785.08|1778.88|20
1654438060000|2022-06-05 14:07:40|1785.31|1779.11|1785.64|1779.44|1785.71|1779.51|1785.31|1779.11|25
1654438070000|2022-06-05 14:07:50|1785.66|1779.46|1786.34|1780.14|1786.39|1780.19|1785.65|1779.45|17
1654438080000|2022-06-05 14:08:00|1786.38|1780.18|1787.32|1781.12|1787.85|1781.65|1786.33|1780.13|28
1654438090000|2022-06-05 14:08:10|1787.35|1781.15|1786.53|1780.33|1787.4|1781.2|1786.53|1780.33|26
1654438100000|2022-06-05 14:08:20|1786.5|1780.3|1786.3|1780.1|1786.5|1780.3|1786.13|1779.93|24
1654438110000|2022-06-05 14:08:30|1786.32|1780.12|1786.41|1780.21|1786.41|1780.21|1786.32|1780.12|15
1654438120000|2022-06-05 14:08:40|1786.39|1780.19|1786.26|1780.06|1786.39|1780.19|1786.26|1780.06|11
1654438130000|2022-06-05 14:08:50|1786.17|1779.97|1785.9|1779.7|1786.27|1780.07|1785.87|1779.67|35
1654438140000|2022-06-05 14:09:00|1785.91|1779.71|1785.94|1779.74|1785.96|1779.76|1785.89|1779.69|19
1654438150000|2022-06-05 14:09:10|1785.96|1779.76|1786.66|1780.46|1786.69|1780.49|1785.96|1779.76|27
1654438160000|2022-06-05 14:09:20|1786.65|1780.45|1786.73|1780.53|1786.74|1780.54|1786.57|1780.37|25
1654438170000|2022-06-05 14:09:30|1786.74|1780.54|1786.74|1780.54|1786.86|1780.66|1786.59|1780.39|26
1654438180000|2022-06-05 14:09:40|1786.69|1780.49|1787.65|1781.45|1787.65|1781.45|1786.66|1780.46|31
1654438190000|2022-06-05 14:09:50|1787.71|1781.51|1787.79|1781.59|1787.98|1781.78|1787.19|1780.99|32
1654438200000|2022-06-05 14:10:00|1787.8|1781.6|1787.96|1781.76|1788.06|1781.86|1787.78|1781.58|32
1654438210000|2022-06-05 14:10:10|1787.97|1781.77|1787.29|1781.09|1787.97|1781.77|1787.29|1781.09|26
1654438220000|2022-06-05 14:10:20|1787.21|1781.01|1787.17|1780.97|1787.26|1781.06|1787.12|1780.92|22
1654438230000|2022-06-05 14:10:30|1787.45|1781.25|1787.52|1781.32|1787.68|1781.48|1787.44|1781.24|31
1654438240000|2022-06-05 14:10:40|1787.51|1781.31|1787.69|1781.49|1787.69|1781.49|1787.48|1781.28|31
1654438250000|2022-06-05 14:10:50|1787.68|1781.48|1787.56|1781.36|1787.68|1781.48|1787.43|1781.23|22
1654438260000|2022-06-05 14:11:00|1787.44|1781.24|1787.27|1781.07|1787.44|1781.24|1787.19|1780.99|28
1654438270000|2022-06-05 14:11:10|1787.2|1781|1787.16|1780.96|1787.2|1781|1787.12|1780.92|10
1654438280000|2022-06-05 14:11:20|1787.14|1780.94|1787.02|1780.82|1787.14|1780.94|1787.01|1780.81|14
1654438290000|2022-06-05 14:11:30|1787|1780.8|1786.32|1780.12|1787|1780.8|1786.2|1780|31
1654438300000|2022-06-05 14:11:40|1786.3|1780.1|1786.36|1780.16|1786.42|1780.22|1786.14|1779.94|23
1654438310000|2022-06-05 14:11:50|1786.34|1780.14|1786.39|1780.19|1786.45|1780.25|1786.26|1780.06|24
1654438320000|2022-06-05 14:12:00|1786.4|1780.2|1787.08|1780.88|1787.08|1780.88|1786.4|1780.2|11
1654438330000|2022-06-05 14:12:10|1787.07|1780.87|1787.23|1781.03|1787.24|1781.04|1787.07|1780.87|11
1654438340000|2022-06-05 14:12:20|1787.24|1781.04|1787.02|1780.82|1787.3|1781.1|1787.02|1780.82|22
1654438350000|2022-06-05 14:12:30|1787.04|1780.84|1787.06|1780.86|1787.14|1780.94|1787.04|1780.84|18
1654438360000|2022-06-05 14:12:40|1787.04|1780.84|1787.11|1780.91|1787.14|1780.94|1787.02|1780.82|21
1654438370000|2022-06-05 14:12:50|1787.12|1780.92|1787.1|1780.9|1787.26|1781.06|1787.07|1780.87|22
1654438380000|2022-06-05 14:13:00|1787.09|1780.89|1786.36|1780.16|1787.12|1780.92|1786.31|1780.11|25
1654438390000|2022-06-05 14:13:10|1786.35|1780.15|1785.99|1779.79|1786.35|1780.15|1785.96|1779.76|27
1654438400000|2022-06-05 14:13:20|1786|1779.8|1785.89|1779.69|1786.03|1779.83|1785.88|1779.68|10
1654438410000|2022-06-05 14:13:30|1785.88|1779.68|1786.03|1779.83|1786.06|1779.86|1785.88|1779.68|26
1654438420000|2022-06-05 14:13:40|1786.05|1779.85|1786.07|1779.87|1786.07|1779.87|1786.03|1779.83|13
1654438430000|2022-06-05 14:13:50|1786.06|1779.86|1785.9|1779.7|1786.09|1779.89|1785.88|1779.68|21
1654438440000|2022-06-05 14:14:00|1785.91|1779.71|1786.04|1779.84|1786.09|1779.89|1785.9|1779.7|19
1654438450000|2022-06-05 14:14:10|1786.06|1779.86|1785.99|1779.79|1786.08|1779.88|1785.98|1779.78|19
1654438460000|2022-06-05 14:14:20|1786.03|1779.83|1786.01|1779.81|1786.03|1779.83|1785.95|1779.75|27
1654438470000|2022-06-05 14:14:30|1786.07|1779.87|1785.85|1779.65|1786.09|1779.89|1785.74|1779.54|30
1654438480000|2022-06-05 14:14:40|1785.86|1779.66|1785.85|1779.65|1785.87|1779.67|1785.81|1779.61|24
1654438490000|2022-06-05 14:14:50|1786.08|1779.88|1786.58|1780.38|1786.6|1780.4|1786.08|1779.88|20
1654438500000|2022-06-05 14:15:00|1786.57|1780.37|1786.27|1780.07|1786.67|1780.47|1786.27|1780.07|30
1654438510000|2022-06-05 14:15:10|1786.12|1779.92|1786.06|1779.86|1786.12|1779.92|1785.84|1779.64|24
1654438520000|2022-06-05 14:15:20|1786.07|1779.87|1786.59|1780.39|1786.67|1780.47|1786.01|1779.81|26
1654438530000|2022-06-05 14:15:30|1786.69|1780.49|1787.35|1781.15|1787.35|1781.15|1786.69|1780.49|24
1654438540000|2022-06-05 14:15:40|1787.48|1781.28|1787.68|1781.48|1787.8|1781.6|1787.48|1781.28|26
1654438550000|2022-06-05 14:15:50|1787.67|1781.47|1787.67|1781.47|1787.7|1781.5|1787.62|1781.42|12
1654438560000|2022-06-05 14:16:00|1787.68|1781.48|1787.9|1781.7|1787.93|1781.73|1787.61|1781.41|24
1654438570000|2022-06-05 14:16:10|1787.89|1781.69|1788.33|1782.13|1788.33|1782.13|1787.88|1781.68|17
1654438580000|2022-06-05 14:16:20|1788.54|1782.34|1788.95|1782.75|1788.96|1782.76|1788.22|1782.02|31
1654438590000|2022-06-05 14:16:30|1788.88|1782.68|1788.88|1782.68|1788.89|1782.69|1788.73|1782.53|27
1654438600000|2022-06-05 14:16:40|1788.86|1782.66|1789.11|1782.91|1789.13|1782.93|1788.84|1782.64|23
1654438610000|2022-06-05 14:16:50|1789.31|1783.11|1789.54|1783.34|1789.61|1783.41|1789.31|1783.11|12
1654438620000|2022-06-05 14:17:00|1789.48|1783.28|1790.09|1783.89|1790.12|1783.92|1788.4|1782.2|33
1654438630000|2022-06-05 14:17:10|1790.11|1783.91|1790.01|1783.81|1791.25|1785.05|1790.01|1783.81|32
1654438640000|2022-06-05 14:17:20|1789.86|1783.66|1791.17|1784.97|1791.21|1785.01|1789.86|1783.66|34
1654438650000|2022-06-05 14:17:30|1791.29|1785.09|1791.67|1785.47|1791.78|1785.58|1791.29|1785.09|36
1654438660000|2022-06-05 14:17:40|1791.65|1785.45|1791.67|1785.47|1791.69|1785.49|1791.56|1785.36|22
1654438670000|2022-06-05 14:17:50|1791.65|1785.45|1791.57|1785.37|1792.07|1785.87|1791.41|1785.21|25
1654438680000|2022-06-05 14:18:00|1791.54|1785.34|1792.27|1786.07|1792.3|1786.1|1791.54|1785.34|26
1654438690000|2022-06-05 14:18:10|1792.28|1786.08|1792.13|1785.93|1792.28|1786.08|1792.06|1785.86|16
1654438700000|2022-06-05 14:18:20|1792.19|1785.99|1792.52|1786.32|1792.52|1786.32|1792.19|1785.99|19
1654438710000|2022-06-05 14:18:30|1792.55|1786.35|1792.88|1786.68|1792.88|1786.68|1792.55|1786.35|17
1654438720000|2022-06-05 14:18:40|1792.92|1786.72|1793.52|1787.32|1793.7|1787.5|1792.92|1786.72|34
1654438730000|2022-06-05 14:18:50|1793.54|1787.34|1793.69|1787.49|1793.69|1787.49|1793.54|1787.34|14
1654438740000|2022-06-05 14:19:00|1793.76|1787.56|1794.2|1788|1794.43|1788.23|1793.75|1787.55|25
1654438750000|2022-06-05 14:19:10|1794.13|1787.93|1793.38|1787.18|1794.13|1787.93|1793.38|1787.18|31
1654438760000|2022-06-05 14:19:20|1793.39|1787.19|1793.88|1787.68|1793.9|1787.7|1793.34|1787.14|29
1654438770000|2022-06-05 14:19:30|1793.87|1787.67|1793.42|1787.22|1793.88|1787.68|1793.42|1787.22|13
1654438780000|2022-06-05 14:19:40|1793.38|1787.18|1792.93|1786.73|1793.38|1787.18|1792.79|1786.59|27
1654438790000|2022-06-05 14:19:50|1792.95|1786.75|1793.66|1787.46|1793.74|1787.54|1792.91|1786.71|22
1654438800000|2022-06-05 14:20:00|1793.64|1787.44|1794.83|1788.63|1794.87|1788.67|1793.64|1787.44|32
1654438810000|2022-06-05 14:20:10|1794.91|1788.71|1794.88|1788.68|1795.14|1788.94|1794.87|1788.67|28
1654438820000|2022-06-05 14:20:20|1794.89|1788.69|1794.88|1788.68|1794.94|1788.74|1794.85|1788.65|23
1654438830000|2022-06-05 14:20:30|1794.91|1788.71|1794.85|1788.65|1794.93|1788.73|1794.85|1788.65|9
1654438840000|2022-06-05 14:20:40|1794.9|1788.7|1795.16|1788.96|1795.18|1788.98|1794.86|1788.66|26
1654438850000|2022-06-05 14:20:50|1795.17|1788.97|1795.27|1789.07|1795.27|1789.07|1795.15|1788.95|21
1654438860000|2022-06-05 14:21:00|1795.25|1789.05|1794.95|1788.75|1795.3|1789.1|1794.95|1788.75|20
1654438870000|2022-06-05 14:21:10|1794.94|1788.74|1795.29|1789.09|1795.29|1789.09|1794.94|1788.74|16
1654438880000|2022-06-05 14:21:20|1795.35|1789.15|1796.32|1790.12|1796.32|1790.12|1795.35|1789.15|21
1654438890000|2022-06-05 14:21:30|1796.23|1790.03|1796.32|1790.12|1796.32|1790.12|1795.93|1789.73|25
1654438900000|2022-06-05 14:21:40|1796.3|1790.1|1796.4|1790.2|1796.47|1790.27|1796.18|1789.98|23
1654438910000|2022-06-05 14:21:50|1796.39|1790.19|1796.33|1790.13|1796.56|1790.36|1796.12|1789.92|25
1654438920000|2022-06-05 14:22:00|1796.49|1790.29|1798.51|1792.31|1798.51|1792.31|1796.49|1790.29|31
1654438930000|2022-06-05 14:22:10|1798.47|1792.27|1799.24|1793.04|1799.54|1793.34|1797.97|1791.77|38
1654438940000|2022-06-05 14:22:20|1799.29|1793.09|1797.49|1791.29|1799.39|1793.19|1797.49|1791.29|32
1654438950000|2022-06-05 14:22:30|1797.45|1791.25|1798.01|1791.81|1798.13|1791.93|1797.35|1791.15|35
1654438960000|2022-06-05 14:22:40|1797.96|1791.76|1798.54|1792.34|1798.54|1792.34|1797.79|1791.59|29
1654438970000|2022-06-05 14:22:50|1798.56|1792.36|1798.35|1792.15|1798.65|1792.45|1798.28|1792.08|37
1654438980000|2022-06-05 14:23:00|1798.41|1792.21|1798.25|1792.05|1798.43|1792.23|1798.2|1792|27
1654438990000|2022-06-05 14:23:10|1798.22|1792.02|1798.17|1791.97|1798.27|1792.07|1798.09|1791.89|29
1654439000000|2022-06-05 14:23:20|1798.15|1791.95|1798.26|1792.06|1798.26|1792.06|1797.9|1791.7|29
1654439010000|2022-06-05 14:23:30|1798.34|1792.14|1798.19|1791.99|1798.37|1792.17|1798.13|1791.93|22
1654439020000|2022-06-05 14:23:40|1798.2|1792|1798.82|1792.62|1798.87|1792.67|1798.2|1792|30
1654439030000|2022-06-05 14:23:50|1798.77|1792.57|1798.87|1792.67|1798.92|1792.72|1798.76|1792.56|23
1654439040000|2022-06-05 14:24:00|1798.86|1792.66|1799|1792.8|1799.36|1793.16|1798.79|1792.59|27
1654439050000|2022-06-05 14:24:10|1799.03|1792.83|1798.93|1792.73|1799.08|1792.88|1798.49|1792.29|28
1654439060000|2022-06-05 14:24:20|1798.9|1792.7|1798.87|1792.67|1798.96|1792.76|1798.71|1792.51|24
1654439070000|2022-06-05 14:24:30|1798.88|1792.68|1799.15|1792.95|1799.35|1793.15|1798.85|1792.65|33
1654439080000|2022-06-05 14:24:40|1799.04|1792.84|1798.91|1792.71|1799.08|1792.88|1798.91|1792.71|23
1654439090000|2022-06-05 14:24:50|1798.93|1792.73|1798.96|1792.76|1798.98|1792.78|1798.93|1792.73|22
1654439100000|2022-06-05 14:25:00|1798.94|1792.74|1799.41|1793.21|1799.41|1793.21|1798.94|1792.74|31
1654439110000|2022-06-05 14:25:10|1799.37|1793.17|1798.96|1792.76|1799.38|1793.18|1798.96|1792.76|27
1654439120000|2022-06-05 14:25:20|1798.95|1792.75|1798.9|1792.7|1798.97|1792.77|1798.63|1792.43|26
1654439130000|2022-06-05 14:25:30|1798.94|1792.74|1798.88|1792.68|1799.2|1793|1798.88|1792.68|29
1654439140000|2022-06-05 14:25:40|1798.89|1792.69|1797.96|1791.76|1798.89|1792.69|1797.93|1791.73|26
1654439150000|2022-06-05 14:25:50|1797.99|1791.79|1797.96|1791.76|1797.99|1791.79|1797.89|1791.69|25
1654439160000|2022-06-05 14:26:00|1797.81|1791.61|1796.97|1790.77|1797.81|1791.61|1796.92|1790.72|29
1654439170000|2022-06-05 14:26:10|1796.93|1790.73|1797.35|1791.15|1797.43|1791.23|1796.92|1790.72|27
1654439180000|2022-06-05 14:26:20|1797.36|1791.16|1797.12|1790.92|1797.45|1791.25|1797.09|1790.89|32
1654439190000|2022-06-05 14:26:30|1797.13|1790.93|1797.03|1790.83|1797.13|1790.93|1796.86|1790.66|28
1654439200000|2022-06-05 14:26:40|1797.02|1790.82|1796.17|1789.97|1797.09|1790.89|1796.15|1789.95|36
1654439210000|2022-06-05 14:26:50|1796.19|1789.99|1796.34|1790.14|1796.36|1790.16|1796.06|1789.86|19
1654439220000|2022-06-05 14:27:00|1796.28|1790.08|1796.19|1789.99|1796.31|1790.11|1796.12|1789.92|36
1654439230000|2022-06-05 14:27:10|1796.07|1789.87|1795.81|1789.61|1796.09|1789.89|1795.77|1789.57|16
1654439240000|2022-06-05 14:27:20|1795.82|1789.62|1795.81|1789.61|1795.87|1789.67|1795.71|1789.51|28
1654439250000|2022-06-05 14:27:30|1795.79|1789.59|1795.54|1789.34|1795.84|1789.64|1795.45|1789.25|30
1654439260000|2022-06-05 14:27:40|1795.42|1789.22|1795.48|1789.28|1795.48|1789.28|1795.35|1789.15|22
1654439270000|2022-06-05 14:27:50|1795.47|1789.27|1795.84|1789.64|1795.84|1789.64|1795.37|1789.17|21
1654439280000|2022-06-05 14:28:00|1795.83|1789.63|1795.65|1789.45|1795.84|1789.64|1795.59|1789.39|28
1654439290000|2022-06-05 14:28:10|1795.67|1789.47|1795.51|1789.31|1795.68|1789.48|1795.28|1789.08|28
1654439300000|2022-06-05 14:28:20|1795.44|1789.24|1795.52|1789.32|1795.52|1789.32|1795.31|1789.11|26
1654439310000|2022-06-05 14:28:30|1795.7|1789.5|1796.36|1790.16|1796.36|1790.16|1795.66|1789.46|19
1654439320000|2022-06-05 14:28:40|1796.37|1790.17|1796.06|1789.86|1796.38|1790.18|1795.99|1789.79|23
1654439330000|2022-06-05 14:28:50|1796.07|1789.87|1796.03|1789.83|1796.14|1789.94|1796.01|1789.81|12
1654439340000|2022-06-05 14:29:00|1796.09|1789.89|1796.15|1789.95|1796.21|1790.01|1796.01|1789.81|23
1654439350000|2022-06-05 14:29:10|1796.18|1789.98|1795.88|1789.68|1796.19|1789.99|1795.83|1789.63|28
1654439360000|2022-06-05 14:29:20|1795.87|1789.67|1795.75|1789.55|1795.88|1789.68|1795.71|1789.51|27
1654439370000|2022-06-05 14:29:30|1795.77|1789.57|1795.64|1789.44|1795.77|1789.57|1795.6|1789.4|32
1654439380000|2022-06-05 14:29:40|1795.63|1789.43|1795.85|1789.65|1795.87|1789.67|1795.63|1789.43|16
1654439390000|2022-06-05 14:29:50|1795.84|1789.64|1795.87|1789.67|1795.9|1789.7|1795.82|1789.62|9
1654439400000|2022-06-05 14:30:00|1795.81|1789.61|1795.62|1789.42|1796.14|1789.94|1795.51|1789.31|33
1654439410000|2022-06-05 14:30:10|1795.6|1789.4|1795.56|1789.36|1795.63|1789.43|1795.52|1789.32|21
1654439420000|2022-06-05 14:30:20|1795.58|1789.38|1795.54|1789.34|1795.59|1789.39|1795.5|1789.3|13
1654439430000|2022-06-05 14:30:30|1795.53|1789.33|1795.6|1789.4|1795.6|1789.4|1795.5|1789.3|17
1654439440000|2022-06-05 14:30:40|1795.57|1789.37|1796|1789.8|1796|1789.8|1795.51|1789.31|16
1654439450000|2022-06-05 14:30:50|1796.01|1789.81|1796.01|1789.81|1796.1|1789.9|1795.96|1789.76|14
1654439460000|2022-06-05 14:31:00|1796.02|1789.82|1795.93|1789.73|1796.02|1789.82|1795.75|1789.55|31
1654439470000|2022-06-05 14:31:10|1795.94|1789.74|1795.89|1789.69|1795.95|1789.75|1795.83|1789.63|28
1654439480000|2022-06-05 14:31:20|1795.9|1789.7|1796.14|1789.94|1796.14|1789.94|1795.88|1789.68|16
1654439490000|2022-06-05 14:31:30|1796.18|1789.98|1797.46|1791.26|1797.54|1791.34|1796.18|1789.98|29
1654439500000|2022-06-05 14:31:40|1797.49|1791.29|1797.09|1790.89|1797.53|1791.33|1797.07|1790.87|27
1654439510000|2022-06-05 14:31:50|1797.1|1790.9|1797.24|1791.04|1797.29|1791.09|1797.1|1790.9|25
1654439520000|2022-06-05 14:32:00|1797.25|1791.05|1796.85|1790.65|1797.28|1791.08|1796.8|1790.6|28
1654439530000|2022-06-05 14:32:10|1796.83|1790.63|1797.11|1790.91|1797.12|1790.92|1796.83|1790.63|23
1654439540000|2022-06-05 14:32:20|1797.07|1790.87|1797.02|1790.82|1797.1|1790.9|1797.01|1790.81|20
1654439550000|2022-06-05 14:32:30|1797.04|1790.84|1797.01|1790.81|1797.04|1790.84|1796.97|1790.77|19
1654439560000|2022-06-05 14:32:40|1797.02|1790.82|1796.59|1790.39|1797.08|1790.88|1796.56|1790.36|27
1654439570000|2022-06-05 14:32:50|1796.58|1790.38|1796.49|1790.29|1796.59|1790.39|1796.42|1790.22|14
1654439580000|2022-06-05 14:33:00|1796.44|1790.24|1797.33|1791.13|1797.35|1791.15|1796.44|1790.24|30
1654439590000|2022-06-05 14:33:10|1797.3|1791.1|1797.42|1791.22|1797.44|1791.24|1797.3|1791.1|19
1654439600000|2022-06-05 14:33:20|1797.45|1791.25|1797.39|1791.19|1797.46|1791.26|1797.39|1791.19|22
1654439610000|2022-06-05 14:33:30|1797.43|1791.23|1797.23|1791.03|1797.46|1791.26|1797.23|1791.03|25
1654439620000|2022-06-05 14:33:40|1797.24|1791.04|1796.37|1790.17|1797.24|1791.04|1796.36|1790.16|30
1654439630000|2022-06-05 14:33:50|1796.38|1790.18|1796.02|1789.82|1796.38|1790.18|1795.99|1789.79|24
1654439640000|2022-06-05 14:34:00|1796.04|1789.84|1796.1|1789.9|1796.18|1789.98|1796.04|1789.84|21
1654439650000|2022-06-05 14:34:10|1796.09|1789.89|1796.09|1789.89|1796.21|1790.01|1796.08|1789.88|23
1654439660000|2022-06-05 14:34:20|1796.11|1789.91|1795.92|1789.72|1796.11|1789.91|1795.91|1789.71|23
1654439670000|2022-06-05 14:34:30|1795.91|1789.71|1795.57|1789.37|1795.91|1789.71|1795.5|1789.3|23
1654439680000|2022-06-05 14:34:40|1795.56|1789.36|1795.48|1789.28|1795.56|1789.36|1795.46|1789.26|12
1654439690000|2022-06-05 14:34:50|1795.49|1789.29|1794.76|1788.56|1795.53|1789.33|1794.76|1788.56|26
1654439700000|2022-06-05 14:35:00|1794.75|1788.55|1794.86|1788.66|1794.87|1788.67|1794.48|1788.28|32
1654439710000|2022-06-05 14:35:10|1794.84|1788.64|1795.6|1789.4|1795.6|1789.4|1794.83|1788.63|23
1654439720000|2022-06-05 14:35:20|1795.61|1789.41|1795.74|1789.54|1795.75|1789.55|1795.61|1789.41|19
1654439730000|2022-06-05 14:35:30|1795.76|1789.56|1794.95|1788.75|1795.77|1789.57|1794.95|1788.75|25
1654439740000|2022-06-05 14:35:40|1794.93|1788.73|1794.8|1788.6|1794.94|1788.74|1794.8|1788.6|14
1654439750000|2022-06-05 14:35:50|1794.83|1788.63|1794.95|1788.75|1795.21|1789.01|1794.81|1788.61|21
1654439760000|2022-06-05 14:36:00|1794.97|1788.77|1795.01|1788.81|1795.06|1788.86|1794.96|1788.76|18
1654439770000|2022-06-05 14:36:10|1794.97|1788.77|1795.02|1788.82|1795.05|1788.85|1794.97|1788.77|25
1654439780000|2022-06-05 14:36:20|1795.04|1788.84|1795.04|1788.84|1795.05|1788.85|1795|1788.8|16
1654439790000|2022-06-05 14:36:30|1795.03|1788.83|1794.98|1788.78|1795.06|1788.86|1794.95|1788.75|14
1654439800000|2022-06-05 14:36:40|1794.97|1788.77|1794.93|1788.73|1795.05|1788.85|1794.92|1788.72|27
1654439810000|2022-06-05 14:36:50|1794.94|1788.74|1794.98|1788.78|1795|1788.8|1794.93|1788.73|14
1654439820000|2022-06-05 14:37:00|1795|1788.8|1794.98|1788.78|1795.02|1788.82|1794.95|1788.75|16
1654439830000|2022-06-05 14:37:10|1794.97|1788.77|1794.97|1788.77|1794.97|1788.77|1794.82|1788.62|21
1654439840000|2022-06-05 14:37:20|1794.99|1788.79|1794.94|1788.74|1794.99|1788.79|1794.92|1788.72|10
1654439850000|2022-06-05 14:37:30|1794.91|1788.71|1794.94|1788.74|1795|1788.8|1794.91|1788.71|14
1654439860000|2022-06-05 14:37:40|1794.93|1788.73|1794.88|1788.68|1794.93|1788.73|1794.88|1788.68|19
1654439870000|2022-06-05 14:37:50|1794.89|1788.69|1794.96|1788.76|1795.07|1788.87|1794.89|1788.69|22
1654439880000|2022-06-05 14:38:00|1794.97|1788.77|1795.06|1788.86|1795.06|1788.86|1794.96|1788.76|20
1654439890000|2022-06-05 14:38:10|1795.11|1788.91|1795.25|1789.05|1795.3|1789.1|1795.11|1788.91|20
1654439900000|2022-06-05 14:38:20|1795.24|1789.04|1795.19|1788.99|1795.28|1789.08|1795.19|1788.99|10
1654439910000|2022-06-05 14:38:30|1795.35|1789.15|1795.31|1789.11|1795.36|1789.16|1795.3|1789.1|10
1654439920000|2022-06-05 14:38:40|1795.32|1789.12|1795.35|1789.15|1795.36|1789.16|1795.3|1789.1|11
1654439930000|2022-06-05 14:38:50|1795.36|1789.16|1795.38|1789.18|1795.38|1789.18|1795.36|1789.16|8
1654439940000|2022-06-05 14:39:00|1795.37|1789.17|1795.36|1789.16|1795.38|1789.18|1795.35|1789.15|15
1654439950000|2022-06-05 14:39:10|1795.37|1789.17|1795.36|1789.16|1795.38|1789.18|1795.36|1789.16|15
1654439960000|2022-06-05 14:39:20|1795.37|1789.17|1795.36|1789.16|1795.38|1789.18|1795.36|1789.16|8
1654439970000|2022-06-05 14:39:30|1795.37|1789.17|1795.38|1789.18|1795.38|1789.18|1795.36|1789.16|17
1654439980000|2022-06-05 14:39:40|1795.37|1789.17|1795.38|1789.18|1795.39|1789.19|1795.35|1789.15|15
1654439990000|2022-06-05 14:39:50|1795.4|1789.2|1795.4|1789.2|1795.42|1789.22|1795.38|1789.18|4
1654440000000|2022-06-05 14:40:00|1795.42|1789.22|1795.38|1789.18|1795.42|1789.22|1795.36|1789.16|18
1654440010000|2022-06-05 14:40:10|1795.39|1789.19|1795.21|1789.01|1795.51|1789.31|1795.21|1789.01|17
1654440020000|2022-06-05 14:40:20|1795.24|1789.04|1795.39|1789.19|1795.39|1789.19|1795.22|1789.02|23
1654440030000|2022-06-05 14:40:30|1795.38|1789.18|1795.38|1789.18|1795.43|1789.23|1795.36|1789.16|19
1654440040000|2022-06-05 14:40:40|1795.36|1789.16|1795.84|1789.64|1795.9|1789.7|1795.35|1789.15|15
1654440050000|2022-06-05 14:40:50|1795.81|1789.61|1795.59|1789.39|1795.81|1789.61|1795.48|1789.28|17
1654440060000|2022-06-05 14:41:00|1795.55|1789.35|1795.27|1789.07|1795.55|1789.35|1795.19|1788.99|14
1654440070000|2022-06-05 14:41:10|1795.26|1789.06|1795.35|1789.15|1795.36|1789.16|1795.25|1789.05|13
1654440080000|2022-06-05 14:41:20|1795.36|1789.16|1795.96|1789.76|1796.1|1789.9|1795.36|1789.16|16
1654440090000|2022-06-05 14:41:30|1795.94|1789.74|1795.68|1789.48|1795.97|1789.77|1795.61|1789.41|29
1654440100000|2022-06-05 14:41:40|1795.71|1789.51|1795.69|1789.49|1795.71|1789.51|1795.62|1789.42|20
1654440110000|2022-06-05 14:41:50|1795.7|1789.5|1795.69|1789.49|1795.72|1789.52|1795.62|1789.42|19
1654440120000|2022-06-05 14:42:00|1795.68|1789.48|1796.42|1790.22|1796.48|1790.28|1795.61|1789.41|25
1654440130000|2022-06-05 14:42:10|1796.43|1790.23|1796.38|1790.18|1796.51|1790.31|1796.24|1790.04|26
1654440140000|2022-06-05 14:42:20|1796.35|1790.15|1796.43|1790.23|1796.48|1790.28|1796.35|1790.15|24
1654440150000|2022-06-05 14:42:30|1796.4|1790.2|1796.41|1790.21|1796.44|1790.24|1796.33|1790.13|24
1654440160000|2022-06-05 14:42:40|1796.4|1790.2|1796.68|1790.48|1796.69|1790.49|1796.37|1790.17|30
1654440170000|2022-06-05 14:42:50|1796.69|1790.49|1796.43|1790.23|1796.71|1790.51|1796.42|1790.22|32
1654440180000|2022-06-05 14:43:00|1796.4|1790.2|1796.76|1790.56|1796.82|1790.62|1796.35|1790.15|29
1654440190000|2022-06-05 14:43:10|1796.78|1790.58|1797.47|1791.27|1797.47|1791.27|1796.76|1790.56|32
1654440200000|2022-06-05 14:43:20|1797.6|1791.4|1797.58|1791.38|1797.62|1791.42|1797.53|1791.33|24
1654440210000|2022-06-05 14:43:30|1797.46|1791.26|1797.77|1791.57|1797.77|1791.57|1797.45|1791.25|21
1654440220000|2022-06-05 14:43:40|1797.8|1791.6|1797.26|1791.06|1797.8|1791.6|1797.2|1791|29
1654440230000|2022-06-05 14:43:50|1797.24|1791.04|1797.27|1791.07|1797.39|1791.19|1796.89|1790.69|31
1654440240000|2022-06-05 14:44:00|1797.26|1791.06|1796.42|1790.22|1797.34|1791.14|1796.41|1790.21|29
1654440250000|2022-06-05 14:44:10|1796.45|1790.25|1796.47|1790.27|1796.6|1790.4|1796.24|1790.04|32
1654440260000|2022-06-05 14:44:20|1796.44|1790.24|1796.91|1790.71|1797.09|1790.89|1796.44|1790.24|18
1654440270000|2022-06-05 14:44:30|1796.87|1790.67|1796.67|1790.47|1796.87|1790.67|1796.64|1790.44|16
1654440280000|2022-06-05 14:44:40|1796.66|1790.46|1796.74|1790.54|1796.79|1790.59|1796.64|1790.44|19
1654440290000|2022-06-05 14:44:50|1796.73|1790.53|1796.64|1790.44|1796.75|1790.55|1796.64|1790.44|19
1654440300000|2022-06-05 14:45:00|1796.66|1790.46|1796.06|1789.86|1796.68|1790.48|1796.06|1789.86|26
1654440310000|2022-06-05 14:45:10|1796.02|1789.82|1795.99|1789.79|1796.05|1789.85|1795.91|1789.71|28
1654440320000|2022-06-05 14:45:20|1796|1789.8|1796.88|1790.68|1796.88|1790.68|1795.98|1789.78|21
1654440330000|2022-06-05 14:45:30|1796.91|1790.71|1796.76|1790.56|1796.94|1790.74|1796.67|1790.47|27
1654440340000|2022-06-05 14:45:40|1796.73|1790.53|1796.33|1790.13|1796.73|1790.53|1796.19|1789.99|22
1654440350000|2022-06-05 14:45:50|1796.32|1790.12|1796.33|1790.13|1796.34|1790.14|1796.29|1790.09|19
1654440360000|2022-06-05 14:46:00|1796.32|1790.12|1796.27|1790.07|1796.32|1790.12|1796.24|1790.04|16
1654440370000|2022-06-05 14:46:10|1796.28|1790.08|1796.29|1790.09|1796.38|1790.18|1796.25|1790.05|21
1654440380000|2022-06-05 14:46:20|1796.31|1790.11|1796.01|1789.81|1796.34|1790.14|1795.94|1789.74|18
1654440390000|2022-06-05 14:46:30|1796|1789.8|1796|1789.8|1796.06|1789.86|1795.99|1789.79|19
1654440400000|2022-06-05 14:46:40|1795.96|1789.76|1795.91|1789.71|1795.99|1789.79|1795.91|1789.71|15
1654440410000|2022-06-05 14:46:50|1795.9|1789.7|1795.83|1789.63|1795.92|1789.72|1795.73|1789.53|22
1654440420000|2022-06-05 14:47:00|1795.84|1789.64|1795.89|1789.69|1796.01|1789.81|1795.83|1789.63|22
1654440430000|2022-06-05 14:47:10|1795.88|1789.68|1796.02|1789.82|1796.02|1789.82|1795.87|1789.67|16
1654440440000|2022-06-05 14:47:20|1796.01|1789.81|1795.98|1789.78|1796.02|1789.82|1795.96|1789.76|13
1654440450000|2022-06-05 14:47:30|1795.99|1789.79|1795.94|1789.74|1796|1789.8|1795.91|1789.71|14
1654440460000|2022-06-05 14:47:40|1795.93|1789.73|1795.91|1789.71|1795.95|1789.75|1795.89|1789.69|16
1654440470000|2022-06-05 14:47:50|1795.9|1789.7|1796|1789.8|1796.01|1789.81|1795.9|1789.7|11
1654440480000|2022-06-05 14:48:00|1795.99|1789.79|1795.95|1789.75|1796.02|1789.82|1795.9|1789.7|11
1654440490000|2022-06-05 14:48:10|1795.94|1789.74|1795.86|1789.66|1795.94|1789.74|1795.86|1789.66|11
1654440500000|2022-06-05 14:48:20|1795.85|1789.65|1795.92|1789.72|1795.95|1789.75|1795.85|1789.65|16
1654440510000|2022-06-05 14:48:30|1795.91|1789.71|1795.88|1789.68|1795.92|1789.72|1795.87|1789.67|18
1654440520000|2022-06-05 14:48:40|1795.87|1789.67|1795.83|1789.63|1795.88|1789.68|1795.83|1789.63|12
1654440530000|2022-06-05 14:48:50|1795.72|1789.52|1795.65|1789.45|1795.75|1789.55|1795.64|1789.44|15
1654440540000|2022-06-05 14:49:00|1795.64|1789.44|1795.59|1789.39|1795.73|1789.53|1795.57|1789.37|22
1654440550000|2022-06-05 14:49:10|1795.58|1789.38|1796.8|1790.6|1796.8|1790.6|1795.57|1789.37|27
1654440560000|2022-06-05 14:49:20|1796.86|1790.66|1796.7|1790.5|1796.87|1790.67|1796.7|1790.5|22
1654440570000|2022-06-05 14:49:30|1796.69|1790.49|1796.37|1790.17|1796.75|1790.55|1796.37|1790.17|19
1654440580000|2022-06-05 14:49:40|1796.36|1790.16|1796.1|1789.9|1796.36|1790.16|1796.08|1789.88|20
1654440590000|2022-06-05 14:49:50|1796.11|1789.91|1795.98|1789.78|1796.11|1789.91|1795.91|1789.71|26
1654440600000|2022-06-05 14:50:00|1795.99|1789.79|1796.18|1789.98|1796.21|1790.01|1795.99|1789.79|22
1654440610000|2022-06-05 14:50:10|1796.14|1789.94|1796.2|1790|1796.24|1790.04|1796.07|1789.87|17
1654440620000|2022-06-05 14:50:20|1796.16|1789.96|1796.17|1789.97|1796.19|1789.99|1796.15|1789.95|6
1654440630000|2022-06-05 14:50:30|1796.18|1789.98|1796|1789.8|1796.41|1790.21|1796|1789.8|29
1654440640000|2022-06-05 14:50:40|1796.05|1789.85|1796.17|1789.97|1796.19|1789.99|1796.05|1789.85|21
1654440650000|2022-06-05 14:50:50|1796.15|1789.95|1796.15|1789.95|1796.19|1789.99|1796.09|1789.89|25
1654440660000|2022-06-05 14:51:00|1796.13|1789.93|1796.08|1789.88|1796.24|1790.04|1796.02|1789.82|23
1654440670000|2022-06-05 14:51:10|1796.1|1789.9|1796.17|1789.97|1796.2|1790|1796.09|1789.89|19
1654440680000|2022-06-05 14:51:20|1796.19|1789.99|1796.52|1790.32|1796.57|1790.37|1796.14|1789.94|11
1654440690000|2022-06-05 14:51:30|1796.53|1790.33|1796.56|1790.36|1796.58|1790.38|1796.48|1790.28|24
1654440700000|2022-06-05 14:51:40|1796.55|1790.35|1796.17|1789.97|1796.56|1790.36|1796.15|1789.95|16
1654440710000|2022-06-05 14:51:50|1796.14|1789.94|1796.34|1790.14|1796.34|1790.14|1796.08|1789.88|12
1654440720000|2022-06-05 14:52:00|1796.37|1790.17|1796.27|1790.07|1796.39|1790.19|1796.24|1790.04|20
1654440730000|2022-06-05 14:52:10|1796.26|1790.06|1796.28|1790.08|1796.31|1790.11|1796.24|1790.04|17
1654440740000|2022-06-05 14:52:20|1796.27|1790.07|1796.65|1790.45|1796.68|1790.48|1796.26|1790.06|24
1654440750000|2022-06-05 14:52:30|1796.66|1790.46|1796.79|1790.59|1796.8|1790.6|1796.66|1790.46|22
1654440760000|2022-06-05 14:52:40|1796.67|1790.47|1796.64|1790.44|1796.71|1790.51|1796.53|1790.33|23
1654440770000|2022-06-05 14:52:50|1796.68|1790.48|1796.48|1790.28|1796.68|1790.48|1796.43|1790.23|20
1654440780000|2022-06-05 14:53:00|1796.64|1790.44|1797.02|1790.82|1797.06|1790.86|1796.64|1790.44|25
1654440790000|2022-06-05 14:53:10|1797.03|1790.83|1797.77|1791.57|1797.79|1791.59|1797.02|1790.82|28
1654440800000|2022-06-05 14:53:20|1797.76|1791.56|1797.66|1791.46|1797.82|1791.62|1797.64|1791.44|23
1654440810000|2022-06-05 14:53:30|1797.65|1791.45|1797.65|1791.45|1797.68|1791.48|1797.63|1791.43|18
1654440820000|2022-06-05 14:53:40|1797.66|1791.46|1797.34|1791.14|1797.67|1791.47|1797.16|1790.96|18
1654440830000|2022-06-05 14:53:50|1797.33|1791.13|1797.31|1791.11|1797.36|1791.16|1797.28|1791.08|15
1654440840000|2022-06-05 14:54:00|1797.3|1791.1|1797.68|1791.48|1797.73|1791.53|1797.25|1791.05|20
1654440850000|2022-06-05 14:54:10|1797.69|1791.49|1798.13|1791.93|1798.23|1792.03|1797.68|1791.48|20
1654440860000|2022-06-05 14:54:20|1798.14|1791.94|1800.14|1793.94|1800.23|1794.03|1798.1|1791.9|36
1654440870000|2022-06-05 14:54:30|1800.07|1793.87|1799.36|1793.16|1800.2|1794|1799.31|1793.11|31
1654440880000|2022-06-05 14:54:40|1799.34|1793.14|1799.39|1793.19|1799.51|1793.31|1799.31|1793.11|24
1654440890000|2022-06-05 14:54:50|1799.38|1793.18|1798.99|1792.79|1799.48|1793.28|1798.99|1792.79|26
1654440900000|2022-06-05 14:55:00|1799.02|1792.82|1799.72|1793.52|1800.19|1793.99|1799.02|1792.82|35
1654440910000|2022-06-05 14:55:10|1799.65|1793.45|1799.88|1793.68|1799.88|1793.68|1799.63|1793.43|20
1654440920000|2022-06-05 14:55:20|1799.85|1793.65|1799.81|1793.61|1799.87|1793.67|1799.79|1793.59|23
1654440930000|2022-06-05 14:55:30|1799.83|1793.63|1799.96|1793.76|1800|1793.8|1799.8|1793.6|24
1654440940000|2022-06-05 14:55:40|1799.97|1793.77|1799.28|1793.08|1799.98|1793.78|1799.28|1793.08|27
1654440950000|2022-06-05 14:55:50|1799.27|1793.07|1799.61|1793.41|1799.64|1793.44|1799.25|1793.05|24
1654440960000|2022-06-05 14:56:00|1799.62|1793.42|1799.31|1793.11|1799.71|1793.51|1799.3|1793.1|27
1654440970000|2022-06-05 14:56:10|1799.3|1793.1|1799.23|1793.03|1799.31|1793.11|1799.23|1793.03|26
1654440980000|2022-06-05 14:56:20|1799.22|1793.02|1798.6|1792.4|1799.22|1793.02|1798.54|1792.34|31
1654440990000|2022-06-05 14:56:30|1798.53|1792.33|1797.39|1791.19|1798.58|1792.38|1797.26|1791.06|24
1654441000000|2022-06-05 14:56:40|1797.41|1791.21|1798.65|1792.45|1798.7|1792.5|1797.41|1791.21|30
1654441010000|2022-06-05 14:56:50|1798.62|1792.42|1797.99|1791.79|1798.63|1792.43|1797.99|1791.79|28
1654441020000|2022-06-05 14:57:00|1798.02|1791.82|1797.86|1791.66|1798.18|1791.98|1797.83|1791.63|29
1654441030000|2022-06-05 14:57:10|1797.87|1791.67|1797.94|1791.74|1797.97|1791.77|1797.86|1791.66|25
1654441040000|2022-06-05 14:57:20|1797.91|1791.71|1797.83|1791.63|1797.93|1791.73|1797.8|1791.6|20
1654441050000|2022-06-05 14:57:30|1797.8|1791.6|1798.1|1791.9|1798.12|1791.92|1797.8|1791.6|24
1654441060000|2022-06-05 14:57:40|1798.07|1791.87|1798.02|1791.82|1798.1|1791.9|1797.91|1791.71|24
1654441070000|2022-06-05 14:57:50|1798.05|1791.85|1797.83|1791.63|1798.05|1791.85|1797.82|1791.62|24
1654441080000|2022-06-05 14:58:00|1797.87|1791.67|1798.01|1791.81|1798.02|1791.82|1797.83|1791.63|24
1654441090000|2022-06-05 14:58:10|1797.98|1791.78|1798.06|1791.86|1798.14|1791.94|1797.91|1791.71|26
1654441100000|2022-06-05 14:58:20|1798.05|1791.85|1798.01|1791.81|1798.14|1791.94|1797.95|1791.75|20
1654441110000|2022-06-05 14:58:30|1798.02|1791.82|1798.04|1791.84|1798.09|1791.89|1798|1791.8|17
1654441120000|2022-06-05 14:58:40|1798.03|1791.83|1797.65|1791.45|1798.09|1791.89|1797.65|1791.45|23
1654441130000|2022-06-05 14:58:50|1797.64|1791.44|1797.89|1791.69|1797.89|1791.69|1797.57|1791.37|19
1654441140000|2022-06-05 14:59:00|1798|1791.8|1797.75|1791.55|1798.12|1791.92|1797.71|1791.51|27
1654441150000|2022-06-05 14:59:10|1797.74|1791.54|1797.79|1791.59|1797.79|1791.59|1797.73|1791.53|15
1654441160000|2022-06-05 14:59:20|1797.78|1791.58|1798.05|1791.85|1798.06|1791.86|1797.77|1791.57|13
1654441170000|2022-06-05 14:59:30|1798.1|1791.9|1797.73|1791.53|1798.11|1791.91|1797.72|1791.52|25
1654441180000|2022-06-05 14:59:40|1797.72|1791.52|1797.65|1791.45|1797.72|1791.52|1797.57|1791.37|13
1654441190000|2022-06-05 14:59:50|1797.62|1791.42|1797.5|1791.3|1797.62|1791.42|1797.43|1791.23|17
1654441200000|2022-06-05 15:00:00|1797.52|1791.32|1798.66|1792.46|1798.67|1792.47|1797.52|1791.32|29
1654441210000|2022-06-05 15:00:10|1798.68|1792.48|1798.76|1792.56|1798.8|1792.6|1798.59|1792.39|24
1654441220000|2022-06-05 15:00:20|1798.75|1792.55|1798.72|1792.52|1798.81|1792.61|1798.64|1792.44|20
1654441230000|2022-06-05 15:00:30|1798.73|1792.53|1799.23|1793.03|1799.27|1793.07|1798.71|1792.51|31
1654441240000|2022-06-05 15:00:40|1799.24|1793.04|1799.26|1793.06|1799.3|1793.1|1799.15|1792.95|23
1654441250000|2022-06-05 15:00:50|1799.27|1793.07|1799.25|1793.05|1799.28|1793.08|1799.21|1793.01|21
1654441260000|2022-06-05 15:01:00|1799.24|1793.04|1799.51|1793.31|1799.64|1793.44|1799.24|1793.04|31
1654441270000|2022-06-05 15:01:10|1799.49|1793.29|1799.83|1793.63|1799.87|1793.67|1799.49|1793.29|31
1654441280000|2022-06-05 15:01:20|1799.84|1793.64|1799.64|1793.44|1799.84|1793.64|1799.45|1793.25|25
1654441290000|2022-06-05 15:01:30|1799.59|1793.39|1799.72|1793.52|1799.73|1793.53|1799.54|1793.34|27
1654441300000|2022-06-05 15:01:40|1799.73|1793.53|1799.76|1793.56|1799.81|1793.61|1799.68|1793.48|18
1654441310000|2022-06-05 15:01:50|1799.74|1793.54|1799.41|1793.21|1799.75|1793.55|1799.36|1793.16|26
1654441320000|2022-06-05 15:02:00|1799.63|1793.43|1798.75|1792.55|1799.64|1793.44|1798.38|1792.18|29
1654441330000|2022-06-05 15:02:10|1798.72|1792.52|1798.65|1792.45|1798.72|1792.52|1798.57|1792.37|26
1654441340000|2022-06-05 15:02:20|1798.66|1792.46|1798.78|1792.58|1798.78|1792.58|1798.66|1792.46|22
1654441350000|2022-06-05 15:02:30|1798.8|1792.6|1799.16|1792.96|1799.16|1792.96|1798.74|1792.54|28
1654441360000|2022-06-05 15:02:40|1799.15|1792.95|1799.02|1792.82|1799.18|1792.98|1799.01|1792.81|24
1654441370000|2022-06-05 15:02:50|1799.03|1792.83|1798.15|1791.95|1799.04|1792.84|1798.15|1791.95|26
1654441380000|2022-06-05 15:03:00|1798.1|1791.9|1798.1|1791.9|1798.17|1791.97|1798.06|1791.86|18
1654441390000|2022-06-05 15:03:10|1798.11|1791.91|1798.38|1792.18|1798.43|1792.23|1798.11|1791.91|21
1654441400000|2022-06-05 15:03:20|1798.42|1792.22|1798.2|1792|1798.42|1792.22|1798.13|1791.93|24
1654441410000|2022-06-05 15:03:30|1798.19|1791.99|1797.79|1791.59|1798.19|1791.99|1797.78|1791.58|23
1654441420000|2022-06-05 15:03:40|1797.8|1791.6|1797.09|1790.89|1797.8|1791.6|1797.01|1790.81|31
1654441430000|2022-06-05 15:03:50|1797.1|1790.9|1796.92|1790.72|1797.11|1790.91|1796.85|1790.65|11
1654441440000|2022-06-05 15:04:00|1796.94|1790.74|1796.84|1790.64|1796.96|1790.76|1796.8|1790.6|23
1654441450000|2022-06-05 15:04:10|1796.85|1790.65|1796.89|1790.69|1797.04|1790.84|1796.81|1790.61|22
1654441460000|2022-06-05 15:04:20|1796.88|1790.68|1796.81|1790.61|1796.89|1790.69|1796.81|1790.61|20
1654441470000|2022-06-05 15:04:30|1796.82|1790.62|1797.45|1791.25|1797.45|1791.25|1796.81|1790.61|17
1654441480000|2022-06-05 15:04:40|1797.48|1791.28|1796.89|1790.69|1797.65|1791.45|1796.85|1790.65|30
1654441490000|2022-06-05 15:04:50|1796.85|1790.65|1796.71|1790.51|1796.85|1790.65|1796.67|1790.47|24
1654441500000|2022-06-05 15:05:00|1796.72|1790.52|1797.07|1790.87|1797.07|1790.87|1796.69|1790.49|27
1654441510000|2022-06-05 15:05:10|1797.01|1790.81|1796.92|1790.72|1797.01|1790.81|1796.87|1790.67|26
1654441520000|2022-06-05 15:05:20|1796.91|1790.71|1796.91|1790.71|1796.93|1790.73|1796.88|1790.68|16
1654441530000|2022-06-05 15:05:30|1796.9|1790.7|1796.94|1790.74|1796.98|1790.78|1796.86|1790.66|16
1654441540000|2022-06-05 15:05:40|1796.95|1790.75|1797.39|1791.19|1797.39|1791.19|1796.93|1790.73|14
1654441550000|2022-06-05 15:05:50|1797.41|1791.21|1797.51|1791.31|1797.51|1791.31|1797.33|1791.13|24
1654441560000|2022-06-05 15:06:00|1797.52|1791.32|1797.48|1791.28|1797.53|1791.33|1797.32|1791.12|25
1654441570000|2022-06-05 15:06:10|1797.47|1791.27|1797.5|1791.3|1797.53|1791.33|1797.35|1791.15|29
1654441580000|2022-06-05 15:06:20|1797.52|1791.32|1798|1791.8|1798.03|1791.83|1797.49|1791.29|22
1654441590000|2022-06-05 15:06:30|1798.01|1791.81|1797.96|1791.76|1798.03|1791.83|1797.95|1791.75|18
1654441600000|2022-06-05 15:06:40|1797.94|1791.74|1797.89|1791.69|1798.07|1791.87|1797.87|1791.67|17
1654441610000|2022-06-05 15:06:50|1797.92|1791.72|1797.95|1791.75|1798.04|1791.84|1797.81|1791.61|28
1654441620000|2022-06-05 15:07:00|1797.94|1791.74|1798.16|1791.96|1798.19|1791.99|1797.94|1791.74|20
1654441630000|2022-06-05 15:07:10|1798.17|1791.97|1798.14|1791.94|1798.21|1792.01|1798.12|1791.92|25
1654441640000|2022-06-05 15:07:20|1798.15|1791.95|1797.9|1791.7|1798.16|1791.96|1797.9|1791.7|20
1654441650000|2022-06-05 15:07:30|1797.71|1791.51|1797.4|1791.2|1797.71|1791.51|1797.33|1791.13|29
1654441660000|2022-06-05 15:07:40|1797.41|1791.21|1797.47|1791.27|1797.51|1791.31|1797.41|1791.21|16
1654441670000|2022-06-05 15:07:50|1797.49|1791.29|1797.78|1791.58|1797.88|1791.68|1797.48|1791.28|19
1654441680000|2022-06-05 15:08:00|1797.8|1791.6|1798.26|1792.06|1798.39|1792.19|1797.76|1791.56|27
1654441690000|2022-06-05 15:08:10|1798.28|1792.08|1798.34|1792.14|1798.37|1792.17|1798.28|1792.08|15
1654441700000|2022-06-05 15:08:20|1798.36|1792.16|1799.15|1792.95|1799.17|1792.97|1798.36|1792.16|26
1654441710000|2022-06-05 15:08:30|1799.08|1792.88|1798.9|1792.7|1799.12|1792.92|1798.77|1792.57|24
1654441720000|2022-06-05 15:08:40|1798.92|1792.72|1798.95|1792.75|1798.95|1792.75|1798.92|1792.72|8
1654441730000|2022-06-05 15:08:50|1798.97|1792.77|1798.93|1792.73|1799.34|1793.14|1798.89|1792.69|30
1654441740000|2022-06-05 15:09:00|1798.92|1792.72|1799.03|1792.83|1799.11|1792.91|1798.87|1792.67|31
1654441750000|2022-06-05 15:09:10|1798.99|1792.79|1798.95|1792.75|1799.08|1792.88|1798.95|1792.75|27
1654441760000|2022-06-05 15:09:20|1798.99|1792.79|1799.13|1792.93|1799.13|1792.93|1798.98|1792.78|19
1654441770000|2022-06-05 15:09:30|1799.12|1792.92|1799.08|1792.88|1799.12|1792.92|1799.02|1792.82|22
1654441780000|2022-06-05 15:09:40|1799.1|1792.9|1799.11|1792.91|1799.16|1792.96|1799.09|1792.89|21
1654441790000|2022-06-05 15:09:50|1799.14|1792.94|1799.09|1792.89|1799.16|1792.96|1799.07|1792.87|23
1654441800000|2022-06-05 15:10:00|1799.11|1792.91|1799.13|1792.93|1799.16|1792.96|1799.02|1792.82|14
1654441810000|2022-06-05 15:10:10|1799.12|1792.92|1799.15|1792.95|1799.17|1792.97|1799.11|1792.91|8
1654441820000|2022-06-05 15:10:20|1799.16|1792.96|1799.99|1793.79|1800.04|1793.84|1799.1|1792.9|19
1654441830000|2022-06-05 15:10:30|1799.98|1793.78|1800.48|1794.28|1800.48|1794.28|1799.91|1793.71|29
1654441840000|2022-06-05 15:10:40|1800.46|1794.26|1800.41|1794.21|1800.52|1794.32|1800.36|1794.16|24
1654441850000|2022-06-05 15:10:50|1800.45|1794.25|1800.05|1793.85|1800.51|1794.31|1800.03|1793.83|22
1654441860000|2022-06-05 15:11:00|1800.03|1793.83|1800.15|1793.95|1800.19|1793.99|1800.03|1793.83|24
1654441870000|2022-06-05 15:11:10|1800.16|1793.96|1799.93|1793.73|1800.24|1794.04|1799.73|1793.53|29
1654441880000|2022-06-05 15:11:20|1799.96|1793.76|1800.33|1794.13|1800.5|1794.3|1799.88|1793.68|26
1654441890000|2022-06-05 15:11:30|1800.32|1794.12|1800.28|1794.08|1800.5|1794.3|1800.22|1794.02|28
1654441900000|2022-06-05 15:11:40|1800.35|1794.15|1800.37|1794.17|1800.49|1794.29|1800.28|1794.08|30
1654441910000|2022-06-05 15:11:50|1800.4|1794.2|1800.28|1794.08|1800.4|1794.2|1800.22|1794.02|27
1654441920000|2022-06-05 15:12:00|1800.26|1794.06|1799.94|1793.74|1800.28|1794.08|1799.94|1793.74|19
1654441930000|2022-06-05 15:12:10|1799.95|1793.75|1800.11|1793.91|1800.14|1793.94|1799.95|1793.75|18
1654441940000|2022-06-05 15:12:20|1800.13|1793.93|1800.03|1793.83|1800.15|1793.95|1800.03|1793.83|24
1654441950000|2022-06-05 15:12:30|1799.99|1793.79|1799.64|1793.44|1800.06|1793.86|1799.56|1793.36|30
1654441960000|2022-06-05 15:12:40|1799.59|1793.39|1799.58|1793.38|1799.62|1793.42|1799.44|1793.24|20
1654441970000|2022-06-05 15:12:50|1799.57|1793.37|1799.45|1793.25|1799.68|1793.48|1799.44|1793.24|23
1654441980000|2022-06-05 15:13:00|1799.46|1793.26|1797.81|1791.61|1799.46|1793.26|1797.77|1791.57|33
1654441990000|2022-06-05 15:13:10|1797.86|1791.66|1798.03|1791.83|1798.11|1791.91|1797.84|1791.64|29
1654442000000|2022-06-05 15:13:20|1798.02|1791.82|1798.09|1791.89|1798.13|1791.93|1798.01|1791.81|23
1654442010000|2022-06-05 15:13:30|1798.12|1791.92|1797.8|1791.6|1798.12|1791.92|1797.8|1791.6|30
1654442020000|2022-06-05 15:13:40|1797.71|1791.51|1797.74|1791.54|1797.78|1791.58|1797.66|1791.46|23
1654442030000|2022-06-05 15:13:50|1797.72|1791.52|1796.86|1790.66|1797.72|1791.52|1796.82|1790.62|25
1654442040000|2022-06-05 15:14:00|1796.85|1790.65|1798.09|1791.89|1798.39|1792.19|1796.84|1790.64|31
1654442050000|2022-06-05 15:14:10|1798.1|1791.9|1798.09|1791.89|1798.17|1791.97|1798.05|1791.85|30
1654442060000|2022-06-05 15:14:20|1798.08|1791.88|1798.01|1791.81|1798.09|1791.89|1798.01|1791.81|24
1654442070000|2022-06-05 15:14:30|1798.02|1791.82|1797.4|1791.2|1798.03|1791.83|1797.4|1791.2|27
1654442080000|2022-06-05 15:14:40|1797.38|1791.18|1797.93|1791.73|1797.93|1791.73|1797.37|1791.17|28
1654442090000|2022-06-05 15:14:50|1797.94|1791.74|1797.82|1791.62|1797.94|1791.74|1797.81|1791.61|21
1654442100000|2022-06-05 15:15:00|1797.87|1791.67|1797.78|1791.58|1797.87|1791.67|1797.74|1791.54|24
1654442110000|2022-06-05 15:15:10|1797.77|1791.57|1797.76|1791.56|1797.78|1791.58|1797.67|1791.47|19
1654442120000|2022-06-05 15:15:20|1797.75|1791.55|1797.78|1791.58|1797.78|1791.58|1797.74|1791.54|18
1654442130000|2022-06-05 15:15:30|1797.8|1791.6|1797.6|1791.4|1797.8|1791.6|1797.6|1791.4|13
1654442140000|2022-06-05 15:15:40|1797.59|1791.39|1797.36|1791.16|1797.64|1791.44|1797.33|1791.13|29
1654442150000|2022-06-05 15:15:50|1797.38|1791.18|1797.31|1791.11|1797.43|1791.23|1797.31|1791.11|24
1654442160000|2022-06-05 15:16:00|1797.32|1791.12|1797.59|1791.39|1797.59|1791.39|1797.32|1791.12|29
1654442170000|2022-06-05 15:16:10|1797.66|1791.46|1797.34|1791.14|1797.67|1791.47|1797.33|1791.13|26
1654442180000|2022-06-05 15:16:20|1797.33|1791.13|1796.95|1790.75|1797.33|1791.13|1796.94|1790.74|29
1654442190000|2022-06-05 15:16:30|1796.94|1790.74|1796.97|1790.77|1797.06|1790.86|1796.92|1790.72|26
1654442200000|2022-06-05 15:16:40|1796.99|1790.79|1797.56|1791.36|1797.58|1791.38|1796.97|1790.77|19
1654442210000|2022-06-05 15:16:50|1797.57|1791.37|1797.4|1791.2|1797.57|1791.37|1797.38|1791.18|24
1654442220000|2022-06-05 15:17:00|1797.38|1791.18|1797.16|1790.96|1797.43|1791.23|1797.14|1790.94|23
1654442230000|2022-06-05 15:17:10|1797.17|1790.97|1796.95|1790.75|1797.17|1790.97|1796.95|1790.75|22
1654442240000|2022-06-05 15:17:20|1796.9|1790.7|1796.88|1790.68|1796.94|1790.74|1796.84|1790.64|28
1654442250000|2022-06-05 15:17:30|1796.84|1790.64|1796.57|1790.37|1796.85|1790.65|1796.56|1790.36|27
1654442260000|2022-06-05 15:17:40|1796.58|1790.38|1796.57|1790.37|1796.6|1790.4|1796.55|1790.35|16
1654442270000|2022-06-05 15:17:50|1796.56|1790.36|1796.15|1789.95|1796.56|1790.36|1796.14|1789.94|23
1654442280000|2022-06-05 15:18:00|1796.14|1789.94|1796.9|1790.7|1796.94|1790.74|1796.14|1789.94|24
1654442290000|2022-06-05 15:18:10|1796.91|1790.71|1796.86|1790.66|1796.95|1790.75|1796.81|1790.61|30
1654442300000|2022-06-05 15:18:20|1796.87|1790.67|1796.77|1790.57|1796.91|1790.71|1796.77|1790.57|20
1654442310000|2022-06-05 15:18:30|1796.79|1790.59|1796.77|1790.57|1796.86|1790.66|1796.71|1790.51|27
1654442320000|2022-06-05 15:18:40|1796.75|1790.55|1796.84|1790.64|1796.84|1790.64|1796.46|1790.26|25
1654442330000|2022-06-05 15:18:50|1796.87|1790.67|1796.79|1790.59|1796.87|1790.67|1796.77|1790.57|14
1654442340000|2022-06-05 15:19:00|1796.83|1790.63|1797.39|1791.19|1797.43|1791.23|1796.83|1790.63|24
1654442350000|2022-06-05 15:19:10|1797.4|1791.2|1798.24|1792.04|1798.28|1792.08|1797.38|1791.18|32
1654442360000|2022-06-05 15:19:20|1798.27|1792.07|1798.17|1791.97|1798.27|1792.07|1798.09|1791.89|19
1654442370000|2022-06-05 15:19:30|1798.22|1792.02|1798.39|1792.19|1798.45|1792.25|1798.21|1792.01|21
1654442380000|2022-06-05 15:19:40|1798.4|1792.2|1798.29|1792.09|1798.45|1792.25|1798.19|1791.99|27
1654442390000|2022-06-05 15:19:50|1798.35|1792.15|1798.54|1792.34|1798.54|1792.34|1798.35|1792.15|11
1654442400000|2022-06-05 15:20:00|1798.56|1792.36|1798.67|1792.47|1798.67|1792.47|1798.56|1792.36|16
1654442410000|2022-06-05 15:20:10|1798.63|1792.43|1798.64|1792.44|1798.67|1792.47|1798.63|1792.43|9
1654442420000|2022-06-05 15:20:20|1798.65|1792.45|1798.66|1792.46|1798.67|1792.47|1798.63|1792.43|17
1654442430000|2022-06-05 15:20:30|1798.65|1792.45|1798.65|1792.45|1798.66|1792.46|1798.63|1792.43|13
1654442440000|2022-06-05 15:20:40|1798.66|1792.46|1798.87|1792.67|1798.89|1792.69|1798.66|1792.46|19
1654442450000|2022-06-05 15:20:50|1798.86|1792.66|1799.13|1792.93|1799.14|1792.94|1798.86|1792.66|21
1654442460000|2022-06-05 15:21:00|1799.14|1792.94|1800.03|1793.83|1800.07|1793.87|1799.14|1792.94|34
1654442470000|2022-06-05 15:21:10|1800.02|1793.82|1800.82|1794.62|1800.87|1794.67|1800.02|1793.82|26
1654442480000|2022-06-05 15:21:20|1800.81|1794.61|1800.81|1794.61|1800.83|1794.63|1800.71|1794.51|27
1654442490000|2022-06-05 15:21:30|1800.79|1794.59|1802.99|1796.79|1802.99|1796.79|1800.79|1794.59|26
1654442500000|2022-06-05 15:21:40|1803.38|1797.18|1802.86|1796.66|1805.42|1799.22|1802.86|1796.66|37
1654442510000|2022-06-05 15:21:50|1802.84|1796.64|1803.87|1797.67|1804.24|1798.04|1802.74|1796.54|37
1654442520000|2022-06-05 15:22:00|1803.8|1797.6|1804.03|1797.83|1804.86|1798.66|1803.8|1797.6|35
1654442530000|2022-06-05 15:22:10|1804.01|1797.81|1804.94|1798.74|1805.05|1798.85|1804|1797.8|36
1654442540000|2022-06-05 15:22:20|1804.93|1798.73|1804.6|1798.4|1804.93|1798.73|1804.51|1798.31|29
1654442550000|2022-06-05 15:22:30|1804.61|1798.41|1804.5|1798.3|1804.66|1798.46|1804.29|1798.09|31
1654442560000|2022-06-05 15:22:40|1804.52|1798.32|1804.76|1798.56|1804.99|1798.79|1804.44|1798.24|33
1654442570000|2022-06-05 15:22:50|1804.87|1798.67|1804.36|1798.16|1805.05|1798.85|1804.35|1798.15|24
1654442580000|2022-06-05 15:23:00|1804.26|1798.06|1805.68|1799.48|1805.73|1799.53|1804.24|1798.04|33
1654442590000|2022-06-05 15:23:10|1805.62|1799.42|1805.49|1799.29|1805.62|1799.42|1805.37|1799.17|34
1654442600000|2022-06-05 15:23:20|1805.53|1799.33|1806.17|1799.97|1806.69|1800.49|1805.51|1799.31|33
1654442610000|2022-06-05 15:23:30|1806.18|1799.98|1805.97|1799.77|1806.18|1799.98|1805.42|1799.22|35
1654442620000|2022-06-05 15:23:40|1806|1799.8|1806.4|1800.2|1806.51|1800.31|1806|1799.8|30
1654442630000|2022-06-05 15:23:50|1806.18|1799.98|1805.59|1799.39|1806.25|1800.05|1805.58|1799.38|31
1654442640000|2022-06-05 15:24:00|1805.57|1799.37|1804.83|1798.63|1805.65|1799.45|1804.83|1798.63|28
1654442650000|2022-06-05 15:24:10|1804.85|1798.65|1803.91|1797.71|1804.93|1798.73|1803.91|1797.71|27
1654442660000|2022-06-05 15:24:20|1803.89|1797.69|1804.31|1798.11|1804.32|1798.12|1803.87|1797.67|31
1654442670000|2022-06-05 15:24:30|1804.32|1798.12|1803.91|1797.71|1804.69|1798.49|1803.91|1797.71|30
1654442680000|2022-06-05 15:24:40|1803.93|1797.73|1803.44|1797.24|1803.94|1797.74|1803.43|1797.23|25
1654442690000|2022-06-05 15:24:50|1803.42|1797.22|1803.01|1796.81|1803.46|1797.26|1802.92|1796.72|32
1654442700000|2022-06-05 15:25:00|1803.02|1796.82|1803.44|1797.24|1803.71|1797.51|1802.97|1796.77|28
1654442710000|2022-06-05 15:25:10|1803.45|1797.25|1802.77|1796.57|1803.45|1797.25|1802.76|1796.56|33
1654442720000|2022-06-05 15:25:20|1802.79|1796.59|1802.24|1796.04|1802.85|1796.65|1802.24|1796.04|26
1654442730000|2022-06-05 15:25:30|1802.23|1796.03|1802.02|1795.82|1802.29|1796.09|1801.83|1795.63|26
1654442740000|2022-06-05 15:25:40|1802.04|1795.84|1801.93|1795.73|1802.1|1795.9|1801.87|1795.67|26
1654442750000|2022-06-05 15:25:50|1801.94|1795.74|1801.92|1795.72|1801.97|1795.77|1801.86|1795.66|27
1654442760000|2022-06-05 15:26:00|1801.93|1795.73|1802.13|1795.93|1802.21|1796.01|1801.77|1795.57|30
1654442770000|2022-06-05 15:26:10|1802.15|1795.95|1801.56|1795.36|1802.16|1795.96|1801.56|1795.36|35
1654442780000|2022-06-05 15:26:20|1801.55|1795.35|1800.99|1794.79|1801.55|1795.35|1800.87|1794.67|27
1654442790000|2022-06-05 15:26:30|1801|1794.8|1800.65|1794.45|1801|1794.8|1800.63|1794.43|26
1654442800000|2022-06-05 15:26:40|1800.64|1794.44|1800.57|1794.37|1800.64|1794.44|1800.55|1794.35|19
1654442810000|2022-06-05 15:26:50|1800.56|1794.36|1801.59|1795.39|1801.59|1795.39|1800.54|1794.34|18
1654442820000|2022-06-05 15:27:00|1801.55|1795.35|1801.51|1795.31|1801.62|1795.42|1801.46|1795.26|27
1654442830000|2022-06-05 15:27:10|1801.47|1795.27|1801.51|1795.31|1801.54|1795.34|1801.44|1795.24|25
1654442840000|2022-06-05 15:27:20|1801.49|1795.29|1800.63|1794.43|1801.53|1795.33|1800.53|1794.33|32
1654442850000|2022-06-05 15:27:30|1800.64|1794.44|1800.72|1794.52|1800.79|1794.59|1800.61|1794.41|29
1654442860000|2022-06-05 15:27:40|1800.75|1794.55|1800.55|1794.35|1800.75|1794.55|1800.5|1794.3|24
1654442870000|2022-06-05 15:27:50|1800.54|1794.34|1800.43|1794.23|1800.55|1794.35|1800.04|1793.84|27
1654442880000|2022-06-05 15:28:00|1800.42|1794.22|1800.15|1793.95|1800.48|1794.28|1800.14|1793.94|24
1654442890000|2022-06-05 15:28:10|1800.24|1794.04|1800.23|1794.03|1800.34|1794.14|1800.16|1793.96|19
1654442900000|2022-06-05 15:28:20|1800.22|1794.02|1799.99|1793.79|1800.23|1794.03|1799.76|1793.56|21
1654442910000|2022-06-05 15:28:30|1799.98|1793.78|1800.67|1794.47|1800.73|1794.53|1799.77|1793.57|26
1654442920000|2022-06-05 15:28:40|1800.62|1794.42|1800.48|1794.28|1800.66|1794.46|1800.47|1794.27|25
1654442930000|2022-06-05 15:28:50|1800.49|1794.29|1800.07|1793.87|1800.56|1794.36|1800.03|1793.83|27
1654442940000|2022-06-05 15:29:00|1800.06|1793.86|1800.27|1794.07|1800.3|1794.1|1800.06|1793.86|28
1654442950000|2022-06-05 15:29:10|1800.23|1794.03|1800.08|1793.88|1800.4|1794.2|1800.06|1793.86|27
1654442960000|2022-06-05 15:29:20|1800.09|1793.89|1799.9|1793.7|1800.13|1793.93|1799.9|1793.7|33
1654442970000|2022-06-05 15:29:30|1799.98|1793.78|1799.71|1793.51|1800.02|1793.82|1799.65|1793.45|26
1654442980000|2022-06-05 15:29:40|1799.69|1793.49|1799.61|1793.41|1799.75|1793.55|1799.61|1793.41|24
1654442990000|2022-06-05 15:29:50|1799.42|1793.22|1799.68|1793.48|1799.68|1793.48|1799.05|1792.85|27
1654443000000|2022-06-05 15:30:00|1799.66|1793.46|1800.09|1793.89|1800.75|1794.55|1799.44|1793.24|34
1654443010000|2022-06-05 15:30:10|1800.08|1793.88|1799.77|1793.57|1800.18|1793.98|1799.71|1793.51|25
1654443020000|2022-06-05 15:30:20|1799.8|1793.6|1799.51|1793.31|1799.97|1793.77|1799.51|1793.31|32
1654443030000|2022-06-05 15:30:30|1799.49|1793.29|1799.41|1793.21|1799.49|1793.29|1799.24|1793.04|18
1654443040000|2022-06-05 15:30:40|1799.43|1793.23|1799.26|1793.06|1799.43|1793.23|1799.26|1793.06|18
1654443050000|2022-06-05 15:30:50|1799.14|1792.94|1798.59|1792.39|1799.35|1793.15|1798.57|1792.37|27
1654443060000|2022-06-05 15:31:00|1798.6|1792.4|1797.98|1791.78|1798.63|1792.43|1797.98|1791.78|29
1654443070000|2022-06-05 15:31:10|1797.99|1791.79|1797.07|1790.87|1797.99|1791.79|1797.06|1790.86|31
1654443080000|2022-06-05 15:31:20|1797.06|1790.86|1797.84|1791.64|1797.84|1791.64|1797.06|1790.86|29
1654443090000|2022-06-05 15:31:30|1797.85|1791.65|1798.32|1792.12|1798.76|1792.56|1797.79|1791.59|32
1654443100000|2022-06-05 15:31:40|1798.37|1792.17|1798.36|1792.16|1798.39|1792.19|1798.31|1792.11|25
1654443110000|2022-06-05 15:31:50|1798.38|1792.18|1798.46|1792.26|1798.46|1792.26|1797.93|1791.73|26
1654443120000|2022-06-05 15:32:00|1798.48|1792.28|1799.33|1793.13|1799.4|1793.2|1798.48|1792.28|22
1654443130000|2022-06-05 15:32:10|1799.35|1793.15|1799.59|1793.39|1799.89|1793.69|1799.31|1793.11|30
1654443140000|2022-06-05 15:32:20|1799.39|1793.19|1799.05|1792.85|1799.39|1793.19|1798.82|1792.62|32
1654443150000|2022-06-05 15:32:30|1799.04|1792.84|1799.26|1793.06|1799.36|1793.16|1799.04|1792.84|28
1654443160000|2022-06-05 15:32:40|1799.19|1792.99|1799.52|1793.32|1799.52|1793.32|1799|1792.8|25
1654443170000|2022-06-05 15:32:50|1799.69|1793.49|1799.57|1793.37|1799.83|1793.63|1799.56|1793.36|23
1654443180000|2022-06-05 15:33:00|1799.51|1793.31|1798.81|1792.61|1799.59|1793.39|1798.69|1792.49|25
1654443190000|2022-06-05 15:33:10|1798.8|1792.6|1799.49|1793.29|1799.55|1793.35|1798.8|1792.6|20
1654443200000|2022-06-05 15:33:20|1799.5|1793.3|1799.53|1793.33|1799.55|1793.35|1799.5|1793.3|22
1654443210000|2022-06-05 15:33:30|1799.54|1793.34|1799.46|1793.26|1799.54|1793.34|1799.32|1793.12|27
1654443220000|2022-06-05 15:33:40|1799.45|1793.25|1799.3|1793.1|1799.47|1793.27|1799.19|1792.99|28
1654443230000|2022-06-05 15:33:50|1799.31|1793.11|1799.38|1793.18|1799.42|1793.22|1799.31|1793.11|15
1654443240000|2022-06-05 15:34:00|1799.4|1793.2|1799.49|1793.29|1799.5|1793.3|1799.37|1793.17|28
1654443250000|2022-06-05 15:34:10|1799.5|1793.3|1799.2|1793|1799.52|1793.32|1799.12|1792.92|35
1654443260000|2022-06-05 15:34:20|1799.22|1793.02|1799.95|1793.75|1799.97|1793.77|1799.22|1793.02|23
1654443270000|2022-06-05 15:34:30|1799.9|1793.7|1801.51|1795.31|1801.85|1795.65|1799.9|1793.7|33
1654443280000|2022-06-05 15:34:40|1801.45|1795.25|1801.48|1795.28|1801.6|1795.4|1801.45|1795.25|22
1654443290000|2022-06-05 15:34:50|1801.56|1795.36|1801.32|1795.12|1801.59|1795.39|1801.3|1795.1|23
1654443300000|2022-06-05 15:35:00|1801.33|1795.13|1801.37|1795.17|1801.51|1795.31|1801.27|1795.07|23
1654443310000|2022-06-05 15:35:10|1801.41|1795.21|1801.65|1795.45|1801.65|1795.45|1801.35|1795.15|22
1654443320000|2022-06-05 15:35:20|1801.66|1795.46|1801.74|1795.54|1801.74|1795.54|1801.59|1795.39|27
1654443330000|2022-06-05 15:35:30|1801.82|1795.62|1802.03|1795.83|1802.12|1795.92|1801.82|1795.62|22
1654443340000|2022-06-05 15:35:40|1802|1795.8|1802.04|1795.84|1802.12|1795.92|1801.98|1795.78|21
1654443350000|2022-06-05 15:35:50|1802.06|1795.86|1802.04|1795.84|1802.09|1795.89|1801.88|1795.68|27
1654443360000|2022-06-05 15:36:00|1802.02|1795.82|1802.12|1795.92|1802.14|1795.94|1802.02|1795.82|28
1654443370000|2022-06-05 15:36:10|1802.1|1795.9|1801.98|1795.78|1802.1|1795.9|1801.87|1795.67|28
1654443380000|2022-06-05 15:36:20|1801.99|1795.79|1801.52|1795.32|1802.08|1795.88|1801.5|1795.3|26
1654443390000|2022-06-05 15:36:30|1801.51|1795.31|1801.51|1795.31|1801.52|1795.32|1801.5|1795.3|12
1654443400000|2022-06-05 15:36:40|1801.5|1795.3|1801.69|1795.49|1801.69|1795.49|1801.5|1795.3|16
1654443410000|2022-06-05 15:36:50|1801.66|1795.46|1801.64|1795.44|1801.66|1795.46|1801.54|1795.34|9
1654443420000|2022-06-05 15:37:00|1801.63|1795.43|1801.66|1795.46|1801.7|1795.5|1801.63|1795.43|12
1654443430000|2022-06-05 15:37:10|1801.67|1795.47|1801.57|1795.37|1801.69|1795.49|1801.44|1795.24|22
1654443440000|2022-06-05 15:37:20|1801.6|1795.4|1801.49|1795.29|1801.62|1795.42|1801.46|1795.26|26
1654443450000|2022-06-05 15:37:30|1801.5|1795.3|1802.27|1796.07|1802.33|1796.13|1800.64|1794.44|34
1654443460000|2022-06-05 15:37:40|1802.09|1795.89|1802.61|1796.41|1802.61|1796.41|1802.03|1795.83|25
1654443470000|2022-06-05 15:37:50|1802.62|1796.42|1802.65|1796.45|1802.7|1796.5|1802.59|1796.39|23
1654443480000|2022-06-05 15:38:00|1802.67|1796.47|1802.6|1796.4|1802.67|1796.47|1802.6|1796.4|18
1654443490000|2022-06-05 15:38:10|1802.61|1796.41|1803.53|1797.33|1803.53|1797.33|1802.6|1796.4|28
1654443500000|2022-06-05 15:38:20|1803.58|1797.38|1803.83|1797.63|1803.95|1797.75|1803.58|1797.38|25
1654443510000|2022-06-05 15:38:30|1803.49|1797.29|1803.68|1797.48|1803.72|1797.52|1803.35|1797.15|24
1654443520000|2022-06-05 15:38:40|1803.65|1797.45|1803.65|1797.45|1803.68|1797.48|1803.55|1797.35|26
1654443530000|2022-06-05 15:38:50|1803.66|1797.46|1803.72|1797.52|1803.72|1797.52|1803.61|1797.41|25
1654443540000|2022-06-05 15:39:00|1803.71|1797.51|1803.7|1797.5|1803.76|1797.56|1803.61|1797.41|31
1654443550000|2022-06-05 15:39:10|1803.72|1797.52|1803.7|1797.5|1803.75|1797.55|1803.63|1797.43|28
1654443560000|2022-06-05 15:39:20|1803.72|1797.52|1805.59|1799.39|1805.59|1799.39|1803.57|1797.37|31
1654443570000|2022-06-05 15:39:30|1805.95|1799.75|1806.51|1800.31|1806.61|1800.41|1805.91|1799.71|33
1654443580000|2022-06-05 15:39:40|1806.28|1800.08|1807.35|1801.15|1807.35|1801.15|1805.87|1799.67|30
1654443590000|2022-06-05 15:39:50|1807.33|1801.13|1806.91|1800.71|1807.33|1801.13|1805.96|1799.76|37
1654443600000|2022-06-05 15:40:00|1806.9|1800.7|1805.93|1799.73|1806.9|1800.7|1805.93|1799.73|34
1654443610000|2022-06-05 15:40:10|1805.79|1799.59|1805.45|1799.25|1805.82|1799.62|1805.36|1799.16|31
1654443620000|2022-06-05 15:40:20|1805.43|1799.23|1805.02|1798.82|1805.46|1799.26|1804.9|1798.7|31
1654443630000|2022-06-05 15:40:30|1804.98|1798.78|1804.72|1798.52|1805.02|1798.82|1804.66|1798.46|26
1654443640000|2022-06-05 15:40:40|1804.8|1798.6|1804.6|1798.4|1804.8|1798.6|1804.15|1797.95|31
1654443650000|2022-06-05 15:40:50|1804.58|1798.38|1804.56|1798.36|1804.64|1798.44|1804.44|1798.24|31
1654443660000|2022-06-05 15:41:00|1804.57|1798.37|1804.95|1798.75|1805.25|1799.05|1804.55|1798.35|30
1654443670000|2022-06-05 15:41:10|1804.94|1798.74|1806.47|1800.27|1806.47|1800.27|1804.88|1798.68|34
1654443680000|2022-06-05 15:41:20|1806.57|1800.37|1805.78|1799.58|1806.62|1800.42|1805.67|1799.47|30
1654443690000|2022-06-05 15:41:30|1805.82|1799.62|1805.8|1799.6|1805.91|1799.71|1805.72|1799.52|26
1654443700000|2022-06-05 15:41:40|1805.79|1799.59|1806.14|1799.94|1806.32|1800.12|1805.79|1799.59|30
1654443710000|2022-06-05 15:41:50|1806.17|1799.97|1806.84|1800.64|1807.82|1801.62|1806.14|1799.94|33
1654443720000|2022-06-05 15:42:00|1806.87|1800.67|1806.65|1800.45|1807.27|1801.07|1806.65|1800.45|34
1654443730000|2022-06-05 15:42:10|1806.64|1800.44|1805.24|1799.04|1806.64|1800.44|1805.24|1799.04|34
1654443740000|2022-06-05 15:42:20|1805.22|1799.02|1806.33|1800.13|1806.67|1800.47|1805.19|1798.99|34
1654443750000|2022-06-05 15:42:30|1806.2|1800|1806.28|1800.08|1806.46|1800.26|1805.76|1799.56|33
1654443760000|2022-06-05 15:42:40|1806.33|1800.13|1806.48|1800.28|1806.74|1800.54|1806.31|1800.11|28
1654443770000|2022-06-05 15:42:50|1806.49|1800.29|1805.9|1799.7|1806.5|1800.3|1805.78|1799.58|33
1654443780000|2022-06-05 15:43:00|1805.91|1799.71|1805.2|1799|1805.91|1799.71|1805.2|1799|29
1654443790000|2022-06-05 15:43:10|1805.19|1798.99|1805.8|1799.6|1805.8|1799.6|1804.87|1798.67|34
1654443800000|2022-06-05 15:43:20|1805.83|1799.63|1805.66|1799.46|1805.88|1799.68|1805.66|1799.46|28
1654443810000|2022-06-05 15:43:30|1805.63|1799.43|1805.6|1799.4|1805.64|1799.44|1805.47|1799.27|31
1654443820000|2022-06-05 15:43:40|1805.59|1799.39|1805.46|1799.26|1805.61|1799.41|1805.45|1799.25|28
1654443830000|2022-06-05 15:43:50|1805.44|1799.24|1805.45|1799.25|1805.53|1799.33|1805.38|1799.18|26
1654443840000|2022-06-05 15:44:00|1805.46|1799.26|1805.6|1799.4|1805.6|1799.4|1805.3|1799.1|27
1654443850000|2022-06-05 15:44:10|1805.63|1799.43|1805.28|1799.08|1805.63|1799.43|1805.28|1799.08|20
1654443860000|2022-06-05 15:44:20|1805.29|1799.09|1805.24|1799.04|1805.58|1799.38|1805.21|1799.01|27
1654443870000|2022-06-05 15:44:30|1805.23|1799.03|1805.12|1798.92|1805.29|1799.09|1805.11|1798.91|21
1654443880000|2022-06-05 15:44:40|1805.13|1798.93|1805.02|1798.82|1805.19|1798.99|1805.01|1798.81|26
1654443890000|2022-06-05 15:44:50|1805.01|1798.81|1804.73|1798.53|1805.01|1798.81|1804.66|1798.46|17
1654443900000|2022-06-05 15:45:00|1804.75|1798.55|1806|1799.8|1806|1799.8|1804.69|1798.49|29
1654443910000|2022-06-05 15:45:10|1806.01|1799.81|1805.8|1799.6|1806.02|1799.82|1805.77|1799.57|21
1654443920000|2022-06-05 15:45:20|1805.81|1799.61|1805.87|1799.67|1805.87|1799.67|1805.78|1799.58|18
1654443930000|2022-06-05 15:45:30|1805.86|1799.66|1805.35|1799.15|1805.86|1799.66|1805.31|1799.11|26
1654443940000|2022-06-05 15:45:40|1805.34|1799.14|1804.93|1798.73|1805.36|1799.16|1804.87|1798.67|21
1654443950000|2022-06-05 15:45:50|1804.92|1798.72|1804.27|1798.07|1804.92|1798.72|1804.26|1798.06|25
1654443960000|2022-06-05 15:46:00|1804.25|1798.05|1804.32|1798.12|1804.32|1798.12|1804.05|1797.85|32
1654443970000|2022-06-05 15:46:10|1804.31|1798.11|1805.13|1798.93|1805.3|1799.1|1804.31|1798.11|29
1654443980000|2022-06-05 15:46:20|1805.11|1798.91|1805.13|1798.93|1805.15|1798.95|1804.97|1798.77|21
1654443990000|2022-06-05 15:46:30|1805.15|1798.95|1805.61|1799.41|1805.68|1799.48|1805.1|1798.9|28
1654444000000|2022-06-05 15:46:40|1805.63|1799.43|1805.59|1799.39|1805.63|1799.43|1805.45|1799.25|21
1654444010000|2022-06-05 15:46:50|1805.63|1799.43|1805.65|1799.45|1805.65|1799.45|1805.54|1799.34|13
1654444020000|2022-06-05 15:47:00|1805.6|1799.4|1805.62|1799.42|1805.63|1799.43|1805.53|1799.33|26
1654444030000|2022-06-05 15:47:10|1805.6|1799.4|1805.2|1799|1805.62|1799.42|1805.18|1798.98|17
1654444040000|2022-06-05 15:47:20|1805.21|1799.01|1805.4|1799.2|1805.53|1799.33|1805.21|1799.01|28
1654444050000|2022-06-05 15:47:30|1805.39|1799.19|1804.92|1798.72|1805.39|1799.19|1804.82|1798.62|25
1654444060000|2022-06-05 15:47:40|1804.91|1798.71|1805.18|1798.98|1805.35|1799.15|1804.89|1798.69|33
1654444070000|2022-06-05 15:47:50|1805.21|1799.01|1805.38|1799.18|1805.38|1799.18|1805.19|1798.99|22
1654444080000|2022-06-05 15:48:00|1805.37|1799.17|1805.37|1799.17|1805.42|1799.22|1805.31|1799.11|24
1654444090000|2022-06-05 15:48:10|1805.35|1799.15|1805.55|1799.35|1805.55|1799.35|1805.33|1799.13|13
1654444100000|2022-06-05 15:48:20|1805.78|1799.58|1806.26|1800.06|1806.26|1800.06|1805.78|1799.58|28
1654444110000|2022-06-05 15:48:30|1806.25|1800.05|1807.02|1800.82|1807.02|1800.82|1806.21|1800.01|28
1654444120000|2022-06-05 15:48:40|1807.04|1800.84|1807|1800.8|1807.23|1801.03|1807|1800.8|24
1654444130000|2022-06-05 15:48:50|1807.01|1800.81|1806.79|1800.59|1807.02|1800.82|1806.55|1800.35|20
1654444140000|2022-06-05 15:49:00|1806.77|1800.57|1808.39|1802.19|1808.39|1802.19|1806.76|1800.56|26
1654444150000|2022-06-05 15:49:10|1808.34|1802.14|1809.89|1803.69|1810|1803.8|1808.34|1802.14|37
1654444160000|2022-06-05 15:49:20|1809.91|1803.71|1809.97|1803.77|1810.03|1803.83|1809.47|1803.27|33
1654444170000|2022-06-05 15:49:30|1809.86|1803.66|1809.57|1803.37|1809.9|1803.7|1809.47|1803.27|31
1654444180000|2022-06-05 15:49:40|1809.5|1803.3|1809.32|1803.12|1809.5|1803.3|1809.1|1802.9|28
1654444190000|2022-06-05 15:49:50|1809.34|1803.14|1809.65|1803.45|1809.65|1803.45|1809.34|1803.14|33
1654444200000|2022-06-05 15:50:00|1809.67|1803.47|1809.65|1803.45|1809.9|1803.7|1809.55|1803.35|35
1654444210000|2022-06-05 15:50:10|1809.73|1803.53|1809.97|1803.77|1810.04|1803.84|1809.24|1803.04|33
1654444220000|2022-06-05 15:50:20|1809.96|1803.76|1810.47|1804.27|1810.47|1804.27|1809.96|1803.76|32
1654444230000|2022-06-05 15:50:30|1810.46|1804.26|1811.39|1805.19|1811.73|1805.53|1810.43|1804.23|31
1654444240000|2022-06-05 15:50:40|1811.41|1805.21|1811.45|1805.25|1811.52|1805.32|1811.15|1804.95|32
1654444250000|2022-06-05 15:50:50|1811.46|1805.26|1810.81|1804.61|1811.69|1805.49|1810.54|1804.34|37
1654444260000|2022-06-05 15:51:00|1810.82|1804.62|1810.17|1803.97|1810.89|1804.69|1810.08|1803.88|34
1654444270000|2022-06-05 15:51:10|1810.16|1803.96|1808.55|1802.35|1810.16|1803.96|1808.51|1802.31|34
1654444280000|2022-06-05 15:51:20|1808.47|1802.27|1808.89|1802.69|1808.89|1802.69|1807.77|1801.57|37
1654444290000|2022-06-05 15:51:30|1808.96|1802.76|1808.14|1801.94|1809.14|1802.94|1808.14|1801.94|32
1654444300000|2022-06-05 15:51:40|1808.21|1802.01|1808.5|1802.3|1809.02|1802.82|1808.12|1801.92|34
1654444310000|2022-06-05 15:51:50|1808.54|1802.34|1808.18|1801.98|1808.54|1802.34|1808.02|1801.82|24
1654444320000|2022-06-05 15:52:00|1808.17|1801.97|1808.25|1802.05|1808.25|1802.05|1807.76|1801.56|32
1654444330000|2022-06-05 15:52:10|1808.24|1802.04|1808.08|1801.88|1808.24|1802.04|1807.77|1801.57|33
1654444340000|2022-06-05 15:52:20|1808.05|1801.85|1807.41|1801.21|1808.07|1801.87|1807.4|1801.2|34
1654444350000|2022-06-05 15:52:30|1807.4|1801.2|1807.14|1800.94|1807.4|1801.2|1806.79|1800.59|35
1654444360000|2022-06-05 15:52:40|1807.24|1801.04|1807.89|1801.69|1807.99|1801.79|1807.24|1801.04|33
1654444370000|2022-06-05 15:52:50|1807.87|1801.67|1807.99|1801.79|1807.99|1801.79|1807.37|1801.17|35
1654444380000|2022-06-05 15:53:00|1808.33|1802.13|1807.63|1801.43|1808.33|1802.13|1807.56|1801.36|33
1654444390000|2022-06-05 15:53:10|1807.64|1801.44|1807.72|1801.52|1807.72|1801.52|1807.57|1801.37|29
1654444400000|2022-06-05 15:53:20|1807.66|1801.46|1807.79|1801.59|1807.85|1801.65|1807.49|1801.29|29
1654444410000|2022-06-05 15:53:30|1807.78|1801.58|1807.96|1801.76|1808.02|1801.82|1807.78|1801.58|29
1654444420000|2022-06-05 15:53:40|1807.97|1801.77|1807.76|1801.56|1808.01|1801.81|1807.67|1801.47|24
1654444430000|2022-06-05 15:53:50|1807.71|1801.51|1807.56|1801.36|1807.71|1801.51|1807.51|1801.31|26
1654444440000|2022-06-05 15:54:00|1807.55|1801.35|1808.3|1802.1|1808.34|1802.14|1807.55|1801.35|25
1654444450000|2022-06-05 15:54:10|1808.4|1802.2|1809.57|1803.37|1809.57|1803.37|1808.4|1802.2|32
1654444460000|2022-06-05 15:54:20|1809.58|1803.38|1809.63|1803.43|1809.82|1803.62|1809.58|1803.38|31
1654444470000|2022-06-05 15:54:30|1809.67|1803.47|1809.78|1803.58|1809.78|1803.58|1809.65|1803.45|23
1654444480000|2022-06-05 15:54:40|1809.75|1803.55|1810.17|1803.97|1810.17|1803.97|1809.69|1803.49|20
1654444490000|2022-06-05 15:54:50|1810.18|1803.98|1810.67|1804.47|1811.02|1804.82|1810.18|1803.98|33
1654444500000|2022-06-05 15:55:00|1810.66|1804.46|1810.57|1804.37|1810.66|1804.46|1810.54|1804.34|18
1654444510000|2022-06-05 15:55:10|1810.56|1804.36|1811.23|1805.03|1811.23|1805.03|1810.56|1804.36|24
1654444520000|2022-06-05 15:55:20|1811.24|1805.04|1811.11|1804.91|1811.32|1805.12|1811.02|1804.82|32
1654444530000|2022-06-05 15:55:30|1811.2|1805|1811.76|1805.56|1811.79|1805.59|1811.2|1805|26
1654444540000|2022-06-05 15:55:40|1811.68|1805.48|1812.84|1806.64|1813.8|1807.6|1811.68|1805.48|35
1654444550000|2022-06-05 15:55:50|1813.24|1807.04|1812.52|1806.32|1814.08|1807.88|1812.33|1806.13|38
1654444560000|2022-06-05 15:56:00|1812.45|1806.25|1811.78|1805.58|1812.45|1806.25|1811.6|1805.4|37
1654444570000|2022-06-05 15:56:10|1811.81|1805.61|1811.75|1805.55|1811.84|1805.64|1811.68|1805.48|30
1654444580000|2022-06-05 15:56:20|1811.8|1805.6|1812.21|1806.01|1813.04|1806.84|1811.8|1805.6|35
1654444590000|2022-06-05 15:56:30|1812.18|1805.98|1813.04|1806.84|1813.07|1806.87|1812.17|1805.97|32
1654444600000|2022-06-05 15:56:40|1813.05|1806.85|1813.39|1807.19|1813.39|1807.19|1813.05|1806.85|25
1654444610000|2022-06-05 15:56:50|1813.4|1807.2|1813.67|1807.47|1813.97|1807.77|1813.25|1807.05|33
1654444620000|2022-06-05 15:57:00|1813.65|1807.45|1813.6|1807.4|1813.83|1807.63|1813.6|1807.4|29
1654444630000|2022-06-05 15:57:10|1813.56|1807.36|1813.71|1807.51|1814.03|1807.83|1813.44|1807.24|35
1654444640000|2022-06-05 15:57:20|1813.73|1807.53|1813.15|1806.95|1813.78|1807.58|1813.15|1806.95|28
1654444650000|2022-06-05 15:57:30|1813.16|1806.96|1812.36|1806.16|1813.21|1807.01|1812.23|1806.03|33
1654444660000|2022-06-05 15:57:40|1812.37|1806.17|1813.01|1806.81|1813.06|1806.86|1812.25|1806.05|32
1654444670000|2022-06-05 15:57:50|1812.96|1806.76|1812.35|1806.15|1812.96|1806.76|1812.19|1805.99|29
1654444680000|2022-06-05 15:58:00|1812.34|1806.14|1812.64|1806.44|1812.84|1806.64|1812.34|1806.14|29
1654444690000|2022-06-05 15:58:10|1812.71|1806.51|1812.83|1806.63|1813.05|1806.85|1812.68|1806.48|30
1654444700000|2022-06-05 15:58:20|1812.81|1806.61|1812.73|1806.53|1812.88|1806.68|1812.73|1806.53|19
1654444710000|2022-06-05 15:58:30|1812.72|1806.52|1812.54|1806.34|1812.74|1806.54|1812.5|1806.3|24
1654444720000|2022-06-05 15:58:40|1812.52|1806.32|1812.8|1806.6|1812.81|1806.61|1812.52|1806.32|26
1654444730000|2022-06-05 15:58:50|1812.79|1806.59|1812.31|1806.11|1812.82|1806.62|1812.3|1806.1|28
1654444740000|2022-06-05 15:59:00|1812.32|1806.12|1812.94|1806.74|1812.98|1806.78|1812.23|1806.03|27
1654444750000|2022-06-05 15:59:10|1812.97|1806.77|1812.95|1806.75|1813.1|1806.9|1812.81|1806.61|27
1654444760000|2022-06-05 15:59:20|1812.97|1806.77|1813.72|1807.52|1813.84|1807.64|1812.84|1806.64|21
1654444770000|2022-06-05 15:59:30|1813.68|1807.48|1813.74|1807.54|1813.82|1807.62|1813.31|1807.11|30
1654444780000|2022-06-05 15:59:40|1813.77|1807.57|1813.55|1807.35|1814.01|1807.81|1813.55|1807.35|24
1654444790000|2022-06-05 15:59:50|1813.59|1807.39|1813.48|1807.28|1813.59|1807.39|1812.81|1806.61|37
1654444800000|2022-06-05 16:00:00|1813.49|1807.29|1813.72|1807.52|1813.72|1807.52|1813.49|1807.29|31
1654444810000|2022-06-05 16:00:10|1813.71|1807.51|1813.49|1807.29|1814.44|1808.24|1813.48|1807.28|36
1654444820000|2022-06-05 16:00:20|1813.48|1807.28|1814.51|1808.31|1814.6|1808.4|1813.47|1807.27|28
1654444830000|2022-06-05 16:00:30|1814.18|1807.98|1813.98|1807.78|1814.23|1808.03|1813.92|1807.72|34
1654444840000|2022-06-05 16:00:40|1814|1807.8|1814.13|1807.93|1814.22|1808.02|1813.95|1807.75|24
1654444850000|2022-06-05 16:00:50|1814.18|1807.98|1814.36|1808.16|1814.83|1808.63|1814.1|1807.9|35
1654444860000|2022-06-05 16:01:00|1814.33|1808.13|1814.08|1807.88|1814.33|1808.13|1813.98|1807.78|33
1654444870000|2022-06-05 16:01:10|1814.05|1807.85|1814.1|1807.9|1814.15|1807.95|1814.04|1807.84|28
1654444880000|2022-06-05 16:01:20|1814.09|1807.89|1814.02|1807.82|1814.1|1807.9|1813.72|1807.52|33
1654444890000|2022-06-05 16:01:30|1814|1807.8|1813.38|1807.18|1814|1807.8|1813.14|1806.94|36
1654444900000|2022-06-05 16:01:40|1813.46|1807.26|1813.41|1807.21|1813.51|1807.31|1813.29|1807.09|34
1654444910000|2022-06-05 16:01:50|1813.58|1807.38|1813.46|1807.26|1813.93|1807.73|1813.46|1807.26|25
1654444920000|2022-06-05 16:02:00|1813.51|1807.31|1812.95|1806.75|1813.61|1807.41|1812.74|1806.54|32
1654444930000|2022-06-05 16:02:10|1812.93|1806.73|1812.27|1806.07|1812.94|1806.74|1812.27|1806.07|33
1654444940000|2022-06-05 16:02:20|1812.16|1805.96|1812.52|1806.32|1812.68|1806.48|1811.79|1805.59|32
1654444950000|2022-06-05 16:02:30|1812.5|1806.3|1812.08|1805.88|1812.5|1806.3|1811.94|1805.74|32
1654444960000|2022-06-05 16:02:40|1812.09|1805.89|1811.62|1805.42|1812.14|1805.94|1811.62|1805.42|25
1654444970000|2022-06-05 16:02:50|1811.63|1805.43|1812.4|1806.2|1812.46|1806.26|1811.49|1805.29|34
1654444980000|2022-06-05 16:03:00|1812.34|1806.14|1812.54|1806.34|1812.7|1806.5|1812.03|1805.83|29
1654444990000|2022-06-05 16:03:10|1812.59|1806.39|1812.47|1806.27|1812.59|1806.39|1812.44|1806.24|25
1654445000000|2022-06-05 16:03:20|1812.46|1806.26|1812.3|1806.1|1812.52|1806.32|1812.22|1806.02|22
1654445010000|2022-06-05 16:03:30|1812.28|1806.08|1811.98|1805.78|1812.33|1806.13|1811.97|1805.77|22
1654445020000|2022-06-05 16:03:40|1811.97|1805.77|1811.73|1805.53|1811.97|1805.77|1811.71|1805.51|23
1654445030000|2022-06-05 16:03:50|1811.71|1805.51|1810.91|1804.71|1811.71|1805.51|1810.66|1804.46|28
1654445040000|2022-06-05 16:04:00|1810.9|1804.7|1812.44|1806.24|1812.44|1806.24|1810.85|1804.65|36
1654445050000|2022-06-05 16:04:10|1812.48|1806.28|1812.21|1806.01|1812.51|1806.31|1812|1805.8|35
1654445060000|2022-06-05 16:04:20|1812.17|1805.97|1812.16|1805.96|1812.86|1806.66|1812.15|1805.95|29
1654445070000|2022-06-05 16:04:30|1812.15|1805.95|1812.28|1806.08|1812.28|1806.08|1811.74|1805.54|28
1654445080000|2022-06-05 16:04:40|1812.29|1806.09|1812.32|1806.12|1812.61|1806.41|1812.25|1806.05|30
1654445090000|2022-06-05 16:04:50|1812.35|1806.15|1812.36|1806.16|1812.58|1806.38|1812.31|1806.11|31
1654445100000|2022-06-05 16:05:00|1812.35|1806.15|1823.48|1817.28|1823.48|1817.28|1812.35|1806.15|40
1654445110000|2022-06-05 16:05:10|1823.64|1817.44|1819.31|1813.11|1824.39|1818.19|1818.97|1812.77|40
1654445120000|2022-06-05 16:05:20|1819.57|1813.37|1818.92|1812.72|1820.27|1814.07|1818.58|1812.38|39
1654445130000|2022-06-05 16:05:30|1818.83|1812.63|1821.19|1814.99|1821.19|1814.99|1818.83|1812.63|38
1654445140000|2022-06-05 16:05:40|1821.28|1815.08|1820.16|1813.96|1822.07|1815.87|1820.15|1813.95|33
1654445150000|2022-06-05 16:05:50|1820.17|1813.97|1820.36|1814.16|1820.53|1814.33|1819.8|1813.6|36
1654445160000|2022-06-05 16:06:00|1820.33|1814.13|1821.23|1815.03|1821.33|1815.13|1820.3|1814.1|36
1654445170000|2022-06-05 16:06:10|1821.18|1814.98|1820.45|1814.25|1821.24|1815.04|1820.29|1814.09|33
1654445180000|2022-06-05 16:06:20|1820.46|1814.26|1820.64|1814.44|1820.72|1814.52|1820.18|1813.98|31
1654445190000|2022-06-05 16:06:30|1820.69|1814.49|1819.56|1813.36|1820.75|1814.55|1819.54|1813.34|34
1654445200000|2022-06-05 16:06:40|1819.52|1813.32|1821.23|1815.03|1821.23|1815.03|1819.51|1813.31|36
1654445210000|2022-06-05 16:06:50|1821.18|1814.98|1822.91|1816.71|1822.96|1816.76|1821.18|1814.98|37
1654445220000|2022-06-05 16:07:00|1823.17|1816.97|1821.46|1815.26|1823.17|1816.97|1821.46|1815.26|36
1654445230000|2022-06-05 16:07:10|1821.38|1815.18|1820.27|1814.07|1821.38|1815.18|1820.16|1813.96|33
1654445240000|2022-06-05 16:07:20|1820.49|1814.29|1821.85|1815.65|1821.92|1815.72|1820.49|1814.29|37
1654445250000|2022-06-05 16:07:30|1821.73|1815.53|1820.48|1814.28|1821.73|1815.53|1820.25|1814.05|34
1654445260000|2022-06-05 16:07:40|1820.54|1814.34|1820.08|1813.88|1820.6|1814.4|1820|1813.8|30
1654445270000|2022-06-05 16:07:50|1820.11|1813.91|1821.24|1815.04|1821.48|1815.28|1819.59|1813.39|38
1654445280000|2022-06-05 16:08:00|1821.18|1814.98|1821.48|1815.28|1821.52|1815.32|1820.91|1814.71|32
1654445290000|2022-06-05 16:08:10|1821.46|1815.26|1821.44|1815.24|1822.16|1815.96|1821.43|1815.23|32
1654445300000|2022-06-05 16:08:20|1821.25|1815.05|1821.93|1815.73|1821.93|1815.73|1821|1814.8|37
1654445310000|2022-06-05 16:08:30|1821.95|1815.75|1822.21|1816.01|1822.3|1816.1|1821.87|1815.67|33
1654445320000|2022-06-05 16:08:40|1822.19|1815.99|1821.78|1815.58|1822.22|1816.02|1821.78|1815.58|32
1654445330000|2022-06-05 16:08:50|1821.73|1815.53|1821.28|1815.08|1822.08|1815.88|1821.02|1814.82|32
1654445340000|2022-06-05 16:09:00|1821.29|1815.09|1821.85|1815.65|1822.09|1815.89|1821.29|1815.09|39
1654445350000|2022-06-05 16:09:10|1821.78|1815.58|1822.53|1816.33|1822.55|1816.35|1821.78|1815.58|33
1654445360000|2022-06-05 16:09:20|1822.5|1816.3|1823.12|1816.92|1823.12|1816.92|1822|1815.8|33
1654445370000|2022-06-05 16:09:30|1823.15|1816.95|1824.09|1817.89|1824.09|1817.89|1823.15|1816.95|35
1654445380000|2022-06-05 16:09:40|1823.94|1817.74|1823.94|1817.74|1824.36|1818.16|1823.77|1817.57|33
1654445390000|2022-06-05 16:09:50|1823.91|1817.71|1824.53|1818.33|1824.76|1818.56|1822.89|1816.69|35
1654445400000|2022-06-05 16:10:00|1824.55|1818.35|1824.03|1817.83|1824.69|1818.49|1823.77|1817.57|37
1654445410000|2022-06-05 16:10:10|1824.04|1817.84|1824.63|1818.43|1824.7|1818.5|1824.01|1817.81|33
1654445420000|2022-06-05 16:10:20|1824.65|1818.45|1824.78|1818.58|1824.82|1818.62|1824.55|1818.35|34
1654445430000|2022-06-05 16:10:30|1824.65|1818.45|1824.96|1818.76|1825.09|1818.89|1824.39|1818.19|34
1654445440000|2022-06-05 16:10:40|1824.98|1818.78|1824.95|1818.75|1825.03|1818.83|1824.62|1818.42|30
1654445450000|2022-06-05 16:10:50|1824.94|1818.74|1824.17|1817.97|1824.95|1818.75|1824.17|1817.97|27
1654445460000|2022-06-05 16:11:00|1824.05|1817.85|1824.45|1818.25|1824.45|1818.25|1823.99|1817.79|26
1654445470000|2022-06-05 16:11:10|1824.49|1818.29|1824.73|1818.53|1824.95|1818.75|1824.49|1818.29|32
1654445480000|2022-06-05 16:11:20|1824.71|1818.51|1825.13|1818.93|1825.26|1819.06|1824.71|1818.51|29
1654445490000|2022-06-05 16:11:30|1825.15|1818.95|1825.59|1819.39|1825.74|1819.54|1825.15|1818.95|22
1654445500000|2022-06-05 16:11:40|1825.93|1819.73|1825.19|1818.99|1826.58|1820.38|1825.19|1818.99|37
1654445510000|2022-06-05 16:11:50|1825.18|1818.98|1824.52|1818.32|1825.33|1819.13|1824.52|1818.32|35
1654445520000|2022-06-05 16:12:00|1824.44|1818.24|1823.77|1817.57|1824.44|1818.24|1823.73|1817.53|29
1654445530000|2022-06-05 16:12:10|1823.79|1817.59|1824.21|1818.01|1824.32|1818.12|1823.38|1817.18|32
1654445540000|2022-06-05 16:12:20|1824.3|1818.1|1823.87|1817.67|1824.31|1818.11|1823.63|1817.43|33
1654445550000|2022-06-05 16:12:30|1823.86|1817.66|1823.24|1817.04|1823.86|1817.66|1823.01|1816.81|35
1654445560000|2022-06-05 16:12:40|1823.19|1816.99|1823.92|1817.72|1824.38|1818.18|1823.19|1816.99|34
1654445570000|2022-06-05 16:12:50|1823.87|1817.67|1822.73|1816.53|1823.88|1817.68|1822.46|1816.26|36
1654445580000|2022-06-05 16:13:00|1822.72|1816.52|1822.91|1816.71|1822.91|1816.71|1822.65|1816.45|33
1654445590000|2022-06-05 16:13:10|1822.86|1816.66|1822.66|1816.46|1822.86|1816.66|1822.59|1816.39|32
1654445600000|2022-06-05 16:13:20|1822.7|1816.5|1824.41|1818.21|1824.53|1818.33|1822.7|1816.5|35
1654445610000|2022-06-05 16:13:30|1824.16|1817.96|1823.07|1816.87|1824.16|1817.96|1822.76|1816.56|37
1654445620000|2022-06-05 16:13:40|1823.12|1816.92|1821.39|1815.19|1823.24|1817.04|1821.39|1815.19|33
1654445630000|2022-06-05 16:13:50|1821.36|1815.16|1821.98|1815.78|1821.98|1815.78|1821.32|1815.12|33
1654445640000|2022-06-05 16:14:00|1822.01|1815.81|1820.78|1814.58|1822.16|1815.96|1820.78|1814.58|36
1654445650000|2022-06-05 16:14:10|1820.7|1814.5|1820.56|1814.36|1820.76|1814.56|1820.2|1814|37
1654445660000|2022-06-05 16:14:20|1820.42|1814.22|1820.31|1814.11|1820.68|1814.48|1820.05|1813.85|35
1654445670000|2022-06-05 16:14:30|1820.34|1814.14|1819.36|1813.16|1820.52|1814.32|1819.17|1812.97|32
1654445680000|2022-06-05 16:14:40|1819.39|1813.19|1816.73|1810.53|1819.39|1813.19|1816.11|1809.91|40
1654445690000|2022-06-05 16:14:50|1816.64|1810.44|1816.66|1810.46|1816.71|1810.51|1815.86|1809.66|36
1654445700000|2022-06-05 16:15:00|1816.55|1810.35|1818.86|1812.66|1818.91|1812.71|1816.55|1810.35|40
1654445710000|2022-06-05 16:15:10|1818.94|1812.74|1817.27|1811.07|1819.27|1813.07|1817.27|1811.07|40
1654445720000|2022-06-05 16:15:20|1817.25|1811.05|1817.03|1810.83|1817.73|1811.53|1816.78|1810.58|38
1654445730000|2022-06-05 16:15:30|1817.04|1810.84|1816.33|1810.13|1817.11|1810.91|1816.27|1810.07|34
1654445740000|2022-06-05 16:15:40|1816.32|1810.12|1816.41|1810.21|1817.07|1810.87|1816.32|1810.12|31
1654445750000|2022-06-05 16:15:50|1816.4|1810.2|1817.21|1811.01|1817.21|1811.01|1816.4|1810.2|38
1654445760000|2022-06-05 16:16:00|1817.14|1810.94|1816.4|1810.2|1817.14|1810.94|1816.37|1810.17|30
1654445770000|2022-06-05 16:16:10|1816.38|1810.18|1815.61|1809.41|1816.51|1810.31|1815.61|1809.41|32
1654445780000|2022-06-05 16:16:20|1815.58|1809.38|1814.76|1808.56|1815.65|1809.45|1814.18|1807.98|37
1654445790000|2022-06-05 16:16:30|1814.75|1808.55|1812.77|1806.57|1814.75|1808.55|1812.62|1806.42|34
1654445800000|2022-06-05 16:16:40|1812.75|1806.55|1812.04|1805.84|1812.78|1806.58|1812.03|1805.83|36
1654445810000|2022-06-05 16:16:50|1811.9|1805.7|1812.18|1805.98|1812.79|1806.59|1811.19|1804.99|34
1654445820000|2022-06-05 16:17:00|1812.19|1805.99|1812.28|1806.08|1812.6|1806.4|1811.72|1805.52|37
1654445830000|2022-06-05 16:17:10|1812.34|1806.14|1813.62|1807.42|1813.89|1807.69|1812.34|1806.14|39
1654445840000|2022-06-05 16:17:20|1813.63|1807.43|1811.07|1804.87|1813.63|1807.43|1811.07|1804.87|35
1654445850000|2022-06-05 16:17:30|1811.04|1804.84|1810.64|1804.44|1811.06|1804.86|1810.38|1804.18|35
1654445860000|2022-06-05 16:17:40|1810.59|1804.39|1809.5|1803.3|1810.77|1804.57|1809.39|1803.19|35
1654445870000|2022-06-05 16:17:50|1809.48|1803.28|1808.58|1802.38|1809.73|1803.53|1808.58|1802.38|40
1654445880000|2022-06-05 16:18:00|1808.66|1802.46|1808.04|1801.84|1808.89|1802.69|1807.72|1801.52|36
1654445890000|2022-06-05 16:18:10|1808.15|1801.95|1809.16|1802.96|1809.86|1803.66|1808.15|1801.95|37
1654445900000|2022-06-05 16:18:20|1809.14|1802.94|1807.51|1801.31|1809.15|1802.95|1807.51|1801.31|31
1654445910000|2022-06-05 16:18:30|1807.62|1801.42|1807.62|1801.42|1808.09|1801.89|1807.08|1800.88|33
1654445920000|2022-06-05 16:18:40|1807.26|1801.06|1807.21|1801.01|1807.35|1801.15|1806.95|1800.75|33
1654445930000|2022-06-05 16:18:50|1807.15|1800.95|1807.23|1801.03|1808.11|1801.91|1807.1|1800.9|34
1654445940000|2022-06-05 16:19:00|1807.27|1801.07|1808.93|1802.73|1809.21|1803.01|1807.27|1801.07|37
1654445950000|2022-06-05 16:19:10|1808.72|1802.52|1807.36|1801.16|1809.16|1802.96|1807.3|1801.1|39
1654445960000|2022-06-05 16:19:20|1807.41|1801.21|1808.98|1802.78|1808.99|1802.79|1807.41|1801.21|38
1654445970000|2022-06-05 16:19:30|1808.96|1802.76|1808.23|1802.03|1808.96|1802.76|1808.22|1802.02|30
1654445980000|2022-06-05 16:19:40|1808.22|1802.02|1807.55|1801.35|1808.22|1802.02|1807.43|1801.23|34
1654445990000|2022-06-05 16:19:50|1807.56|1801.36|1806.99|1800.79|1807.71|1801.51|1806.99|1800.79|32
1654446000000|2022-06-05 16:20:00|1807.01|1800.81|1807.96|1801.76|1807.96|1801.76|1806.97|1800.77|32
1654446010000|2022-06-05 16:20:10|1807.98|1801.78|1807.56|1801.36|1808.16|1801.96|1807.56|1801.36|31
1654446020000|2022-06-05 16:20:20|1807.57|1801.37|1808.55|1802.35|1808.55|1802.35|1807.57|1801.37|35
1654446030000|2022-06-05 16:20:30|1808.59|1802.39|1808.38|1802.18|1808.65|1802.45|1808.37|1802.17|29
1654446040000|2022-06-05 16:20:40|1808.37|1802.17|1808.52|1802.32|1808.65|1802.45|1808.36|1802.16|29
1654446050000|2022-06-05 16:20:50|1808.51|1802.31|1808.5|1802.3|1808.57|1802.37|1808.37|1802.17|31
1654446060000|2022-06-05 16:21:00|1808.49|1802.29|1808.59|1802.39|1808.64|1802.44|1808.44|1802.24|32
1654446070000|2022-06-05 16:21:10|1808.58|1802.38|1809.57|1803.37|1809.57|1803.37|1808.58|1802.38|25
1654446080000|2022-06-05 16:21:20|1809.54|1803.34|1809.69|1803.49|1809.78|1803.58|1809.22|1803.02|38
1654446090000|2022-06-05 16:21:30|1809.71|1803.51|1810.06|1803.86|1810.06|1803.86|1809.7|1803.5|29
1654446100000|2022-06-05 16:21:40|1810.08|1803.88|1809.49|1803.29|1810.34|1804.14|1809.49|1803.29|33
1654446110000|2022-06-05 16:21:50|1809.48|1803.28|1808.65|1802.45|1809.5|1803.3|1808.62|1802.42|29
1654446120000|2022-06-05 16:22:00|1808.66|1802.46|1808.96|1802.76|1809|1802.8|1808.59|1802.39|33
1654446130000|2022-06-05 16:22:10|1808.94|1802.74|1809.27|1803.07|1809.64|1803.44|1808.89|1802.69|30
1654446140000|2022-06-05 16:22:20|1809.22|1803.02|1809.12|1802.92|1809.24|1803.04|1808.95|1802.75|30
1654446150000|2022-06-05 16:22:30|1809.14|1802.94|1809.3|1803.1|1809.32|1803.12|1809.11|1802.91|29
1654446160000|2022-06-05 16:22:40|1809.29|1803.09|1809.23|1803.03|1809.31|1803.11|1809.18|1802.98|32
1654446170000|2022-06-05 16:22:50|1809.22|1803.02|1808.22|1802.02|1809.24|1803.04|1807.93|1801.73|33
1654446180000|2022-06-05 16:23:00|1808.32|1802.12|1808.5|1802.3|1808.89|1802.69|1808.11|1801.91|36
1654446190000|2022-06-05 16:23:10|1808.51|1802.31|1807.62|1801.42|1808.57|1802.37|1807.42|1801.22|37
1654446200000|2022-06-05 16:23:20|1807.57|1801.37|1807.6|1801.4|1807.6|1801.4|1807.09|1800.89|32
1654446210000|2022-06-05 16:23:30|1807.7|1801.5|1807.61|1801.41|1807.7|1801.5|1807.5|1801.3|29
1654446220000|2022-06-05 16:23:40|1807.6|1801.4|1807.57|1801.37|1807.77|1801.57|1807.05|1800.85|34
1654446230000|2022-06-05 16:23:50|1807.53|1801.33|1807.42|1801.22|1807.53|1801.33|1807.18|1800.98|34
1654446240000|2022-06-05 16:24:00|1807.26|1801.06|1808|1801.8|1808|1801.8|1807.2|1801|34
1654446250000|2022-06-05 16:24:10|1808.01|1801.81|1808.08|1801.88|1808.55|1802.35|1808|1801.8|33
1654446260000|2022-06-05 16:24:20|1807.99|1801.79|1807.18|1800.98|1807.99|1801.79|1807.18|1800.98|35
1654446270000|2022-06-05 16:24:30|1807.1|1800.9|1806.92|1800.72|1807.31|1801.11|1806.92|1800.72|28
1654446280000|2022-06-05 16:24:40|1806.88|1800.68|1806.69|1800.49|1806.98|1800.78|1806.63|1800.43|34
1654446290000|2022-06-05 16:24:50|1806.72|1800.52|1806.54|1800.34|1806.8|1800.6|1806.48|1800.28|30
1654446300000|2022-06-05 16:25:00|1806.5|1800.3|1806.63|1800.43|1806.73|1800.53|1806.5|1800.3|30
1654446310000|2022-06-05 16:25:10|1806.64|1800.44|1805.9|1799.7|1806.69|1800.49|1805.84|1799.64|31
1654446320000|2022-06-05 16:25:20|1805.87|1799.67|1805.37|1799.17|1805.91|1799.71|1805.27|1799.07|32
1654446330000|2022-06-05 16:25:30|1805.38|1799.18|1805.29|1799.09|1805.54|1799.34|1805.26|1799.06|33
1654446340000|2022-06-05 16:25:40|1805.28|1799.08|1805.98|1799.78|1805.98|1799.78|1805.28|1799.08|28
1654446350000|2022-06-05 16:25:50|1806.11|1799.91|1806.2|1800|1806.45|1800.25|1806.05|1799.85|22
1654446360000|2022-06-05 16:26:00|1806.21|1800.01|1806.06|1799.86|1806.25|1800.05|1805.91|1799.71|32
1654446370000|2022-06-05 16:26:10|1806.08|1799.88|1806.22|1800.02|1806.8|1800.6|1806.08|1799.88|29
1654446380000|2022-06-05 16:26:20|1806.01|1799.81|1806.06|1799.86|1806.52|1800.32|1805.67|1799.47|33
1654446390000|2022-06-05 16:26:30|1806.11|1799.91|1806.53|1800.33|1806.54|1800.34|1805.94|1799.74|31
1654446400000|2022-06-05 16:26:40|1806.54|1800.34|1806.09|1799.89|1806.56|1800.36|1806.08|1799.88|32
1654446410000|2022-06-05 16:26:50|1806.13|1799.93|1806.04|1799.84|1806.15|1799.95|1805.94|1799.74|29
1654446420000|2022-06-05 16:27:00|1806.05|1799.85|1806.05|1799.85|1806.12|1799.92|1805.97|1799.77|30
1654446430000|2022-06-05 16:27:10|1806.09|1799.89|1805.56|1799.36|1806.1|1799.9|1805.56|1799.36|26
1654446440000|2022-06-05 16:27:20|1805.47|1799.27|1805.55|1799.35|1805.55|1799.35|1805.45|1799.25|18
1654446450000|2022-06-05 16:27:30|1805.63|1799.43|1804.46|1798.26|1805.66|1799.46|1804.44|1798.24|28
1654446460000|2022-06-05 16:27:40|1804.44|1798.24|1802.89|1796.69|1804.51|1798.31|1802.64|1796.44|32
1654446470000|2022-06-05 16:27:50|1802.9|1796.7|1802.81|1796.61|1803.77|1797.57|1802.81|1796.61|38
1654446480000|2022-06-05 16:28:00|1802.69|1796.49|1802.34|1796.14|1804.32|1798.12|1802.26|1796.06|37
1654446490000|2022-06-05 16:28:10|1802.32|1796.12|1803.33|1797.13|1803.37|1797.17|1802.18|1795.98|37
1654446500000|2022-06-05 16:28:20|1803.26|1797.06|1803.17|1796.97|1803.35|1797.15|1803.09|1796.89|32
1654446510000|2022-06-05 16:28:30|1803.11|1796.91|1802.99|1796.79|1803.29|1797.09|1802.9|1796.7|31
1654446520000|2022-06-05 16:28:40|1803.04|1796.84|1803.66|1797.46|1803.66|1797.46|1802.93|1796.73|31
1654446530000|2022-06-05 16:28:50|1803.73|1797.53|1804.17|1797.97|1804.17|1797.97|1803.64|1797.44|32
1654446540000|2022-06-05 16:29:00|1804.22|1798.02|1804.39|1798.19|1804.68|1798.48|1804.17|1797.97|32
1654446550000|2022-06-05 16:29:10|1804.33|1798.13|1803.79|1797.59|1804.47|1798.27|1803.21|1797.01|35
1654446560000|2022-06-05 16:29:20|1803.8|1797.6|1803.8|1797.6|1803.85|1797.65|1803.69|1797.49|29
1654446570000|2022-06-05 16:29:30|1803.76|1797.56|1803.67|1797.47|1803.98|1797.78|1803.62|1797.42|33
1654446580000|2022-06-05 16:29:40|1803.74|1797.54|1803.95|1797.75|1804.27|1798.07|1803.74|1797.54|30
1654446590000|2022-06-05 16:29:50|1803.94|1797.74|1804.27|1798.07|1804.31|1798.11|1803.85|1797.65|29
1654446600000|2022-06-05 16:30:00|1804.26|1798.06|1803.96|1797.76|1804.29|1798.09|1803.8|1797.6|33
1654446610000|2022-06-05 16:30:10|1803.99|1797.79|1804.78|1798.58|1804.84|1798.64|1803.99|1797.79|35
1654446620000|2022-06-05 16:30:20|1804.79|1798.59|1804.72|1798.52|1804.86|1798.66|1804.06|1797.86|30
1654446630000|2022-06-05 16:30:30|1804.62|1798.42|1803.75|1797.55|1804.62|1798.42|1803.72|1797.52|22
1654446640000|2022-06-05 16:30:40|1803.73|1797.53|1802.52|1796.32|1803.73|1797.53|1802.48|1796.28|33
1654446650000|2022-06-05 16:30:50|1802.54|1796.34|1802.42|1796.22|1802.54|1796.34|1801.87|1795.67|37
1654446660000|2022-06-05 16:31:00|1802.44|1796.24|1802.14|1795.94|1802.44|1796.24|1802.06|1795.86|32
1654446670000|2022-06-05 16:31:10|1802.12|1795.92|1802.06|1795.86|1802.73|1796.53|1802.06|1795.86|32
1654446680000|2022-06-05 16:31:20|1802.07|1795.87|1800.68|1794.48|1802.11|1795.91|1800.68|1794.48|30
1654446690000|2022-06-05 16:31:30|1800.69|1794.49|1800.72|1794.52|1800.9|1794.7|1800.17|1793.97|33
1654446700000|2022-06-05 16:31:40|1800.78|1794.58|1800.43|1794.23|1801.02|1794.82|1800.39|1794.19|38
1654446710000|2022-06-05 16:31:50|1800.42|1794.22|1799.76|1793.56|1800.43|1794.23|1799.67|1793.47|29
1654446720000|2022-06-05 16:32:00|1799.72|1793.52|1799.13|1792.93|1799.72|1793.52|1798.96|1792.76|30
1654446730000|2022-06-05 16:32:10|1799.15|1792.95|1800.31|1794.11|1800.38|1794.18|1799.12|1792.92|32
1654446740000|2022-06-05 16:32:20|1800.37|1794.17|1800.48|1794.28|1800.52|1794.32|1800.35|1794.15|23
1654446750000|2022-06-05 16:32:30|1800.47|1794.27|1799.38|1793.18|1800.49|1794.29|1799.38|1793.18|30
1654446760000|2022-06-05 16:32:40|1799.28|1793.08|1799.56|1793.36|1799.78|1793.58|1799.25|1793.05|32
1654446770000|2022-06-05 16:32:50|1799.48|1793.28|1799.07|1792.87|1799.49|1793.29|1798.94|1792.74|35
1654446780000|2022-06-05 16:33:00|1799.1|1792.9|1799.11|1792.91|1799.13|1792.93|1799.08|1792.88|21
1654446790000|2022-06-05 16:33:10|1799.12|1792.92|1798.68|1792.48|1799.12|1792.92|1798.58|1792.38|28
1654446800000|2022-06-05 16:33:20|1798.65|1792.45|1798.14|1791.94|1798.65|1792.45|1798.14|1791.94|23
1654446810000|2022-06-05 16:33:30|1798.12|1791.92|1797.62|1791.42|1798.12|1791.92|1797.57|1791.37|17
1654446820000|2022-06-05 16:33:40|1797.63|1791.43|1798.59|1792.39|1798.67|1792.47|1797.53|1791.33|38
1654446830000|2022-06-05 16:33:50|1798.62|1792.42|1798.94|1792.74|1798.94|1792.74|1798.52|1792.32|32
1654446840000|2022-06-05 16:34:00|1798.86|1792.66|1799.71|1793.51|1799.76|1793.56|1798.86|1792.66|28
1654446850000|2022-06-05 16:34:10|1799.6|1793.4|1799.39|1793.19|1799.6|1793.4|1799.11|1792.91|30
1654446860000|2022-06-05 16:34:20|1799.38|1793.18|1798.64|1792.44|1799.46|1793.26|1798.43|1792.23|30
1654446870000|2022-06-05 16:34:30|1798.67|1792.47|1799.64|1793.44|1799.64|1793.44|1798.65|1792.45|29
1654446880000|2022-06-05 16:34:40|1799.63|1793.43|1800.24|1794.04|1800.29|1794.09|1799.63|1793.43|35
1654446890000|2022-06-05 16:34:50|1800.27|1794.07|1800.21|1794.01|1800.73|1794.53|1800.15|1793.95|30
1654446900000|2022-06-05 16:35:00|1800.2|1794|1800.2|1794|1800.2|1794|1799.3|1793.1|34
1654446910000|2022-06-05 16:35:10|1800.21|1794.01|1800.85|1794.65|1801.13|1794.93|1800.21|1794.01|27
1654446920000|2022-06-05 16:35:20|1801.01|1794.81|1800.95|1794.75|1801.01|1794.81|1800.74|1794.54|28
1654446930000|2022-06-05 16:35:30|1800.97|1794.77|1801.4|1795.2|1801.46|1795.26|1800.69|1794.49|25
1654446940000|2022-06-05 16:35:40|1801.61|1795.41|1802.16|1795.96|1802.23|1796.03|1801.61|1795.41|32
1654446950000|2022-06-05 16:35:50|1802.15|1795.95|1802.76|1796.56|1802.76|1796.56|1802.15|1795.95|31
1654446960000|2022-06-05 16:36:00|1802.75|1796.55|1801.82|1795.62|1802.75|1796.55|1801.64|1795.44|35
1654446970000|2022-06-05 16:36:10|1801.86|1795.66|1801.51|1795.31|1801.86|1795.66|1801.38|1795.18|36
1654446980000|2022-06-05 16:36:20|1801.52|1795.32|1800.82|1794.62|1801.52|1795.32|1800.82|1794.62|31
1654446990000|2022-06-05 16:36:30|1800.79|1794.59|1800.49|1794.29|1800.98|1794.78|1800.47|1794.27|27
1654447000000|2022-06-05 16:36:40|1800.5|1794.3|1801.94|1795.74|1802.18|1795.98|1800.44|1794.24|36
1654447010000|2022-06-05 16:36:50|1801.95|1795.75|1801.88|1795.68|1801.95|1795.75|1801.71|1795.51|32
1654447020000|2022-06-05 16:37:00|1801.89|1795.69|1801.89|1795.69|1802|1795.8|1801.87|1795.67|21
1654447030000|2022-06-05 16:37:10|1801.85|1795.65|1801.77|1795.57|1801.88|1795.68|1801.67|1795.47|20
1654447040000|2022-06-05 16:37:20|1801.8|1795.6|1802.61|1796.41|1802.64|1796.44|1801.78|1795.58|34
1654447050000|2022-06-05 16:37:30|1802.64|1796.44|1802.56|1796.36|1802.65|1796.45|1802.54|1796.34|18
1654447060000|2022-06-05 16:37:40|1802.57|1796.37|1802.61|1796.41|1802.62|1796.42|1802.48|1796.28|22
1654447070000|2022-06-05 16:37:50|1802.57|1796.37|1802|1795.8|1802.64|1796.44|1801.98|1795.78|26
1654447080000|2022-06-05 16:38:00|1801.98|1795.78|1802.23|1796.03|1802.69|1796.49|1801.98|1795.78|30
1654447090000|2022-06-05 16:38:10|1802.24|1796.04|1802.06|1795.86|1802.28|1796.08|1802.05|1795.85|30
1654447100000|2022-06-05 16:38:20|1801.96|1795.76|1801.96|1795.76|1802.05|1795.85|1801.72|1795.52|29
1654447110000|2022-06-05 16:38:30|1801.98|1795.78|1801.44|1795.24|1802.25|1796.05|1801.41|1795.21|34
1654447120000|2022-06-05 16:38:40|1801.42|1795.22|1800.38|1794.18|1801.54|1795.34|1800.38|1794.18|32
1654447130000|2022-06-05 16:38:50|1800.17|1793.97|1800.43|1794.23|1800.44|1794.24|1799.95|1793.75|29
1654447140000|2022-06-05 16:39:00|1800.44|1794.24|1800.55|1794.35|1801.25|1795.05|1800.42|1794.22|30
1654447150000|2022-06-05 16:39:10|1800.49|1794.29|1801.23|1795.03|1801.23|1795.03|1800.49|1794.29|29
1654447160000|2022-06-05 16:39:20|1801.24|1795.04|1801.11|1794.91|1801.35|1795.15|1801.11|1794.91|29
1654447170000|2022-06-05 16:39:30|1801.2|1795|1801.19|1794.99|1801.25|1795.05|1801.08|1794.88|18
1654447180000|2022-06-05 16:39:40|1801.2|1795|1801.3|1795.1|1801.32|1795.12|1801.12|1794.92|24
1654447190000|2022-06-05 16:39:50|1801.29|1795.09|1801.33|1795.13|1801.33|1795.13|1801.25|1795.05|26
1654447200000|2022-06-05 16:40:00|1801.51|1795.31|1801.54|1795.34|1802.24|1796.04|1801.46|1795.26|32
1654447210000|2022-06-05 16:40:10|1801.55|1795.35|1801.16|1794.96|1801.9|1795.7|1801.16|1794.96|34
1654447220000|2022-06-05 16:40:20|1801.09|1794.89|1801.13|1794.93|1801.31|1795.11|1801.04|1794.84|26
1654447230000|2022-06-05 16:40:30|1801.12|1794.92|1800.97|1794.77|1801.12|1794.92|1800.83|1794.63|29
1654447240000|2022-06-05 16:40:40|1800.94|1794.74|1801.47|1795.27|1801.52|1795.32|1800.78|1794.58|26
1654447250000|2022-06-05 16:40:50|1801.46|1795.26|1800.74|1794.54|1801.51|1795.31|1800.72|1794.52|28
1654447260000|2022-06-05 16:41:00|1800.73|1794.53|1801.1|1794.9|1801.1|1794.9|1800.73|1794.53|25
1654447270000|2022-06-05 16:41:10|1801.34|1795.14|1801.1|1794.9|1801.34|1795.14|1801.05|1794.85|32
1654447280000|2022-06-05 16:41:20|1801.08|1794.88|1801.11|1794.91|1801.22|1795.02|1800.94|1794.74|31
1654447290000|2022-06-05 16:41:30|1801.16|1794.96|1801.13|1794.93|1801.19|1794.99|1801.03|1794.83|26
1654447300000|2022-06-05 16:41:40|1801.1|1794.9|1801.19|1794.99|1801.2|1795|1801.1|1794.9|19
1654447310000|2022-06-05 16:41:50|1801.21|1795.01|1801.18|1794.98|1801.23|1795.03|1801.15|1794.95|23
1654447320000|2022-06-05 16:42:00|1801.21|1795.01|1800.73|1794.53|1801.21|1795.01|1800.65|1794.45|30
1654447330000|2022-06-05 16:42:10|1800.71|1794.51|1800.35|1794.15|1800.74|1794.54|1800.35|1794.15|23
1654447340000|2022-06-05 16:42:20|1800.34|1794.14|1799.83|1793.63|1800.43|1794.23|1799.76|1793.56|31
1654447350000|2022-06-05 16:42:30|1799.84|1793.64|1799.9|1793.7|1800.03|1793.83|1799.79|1793.59|31
1654447360000|2022-06-05 16:42:40|1799.89|1793.69|1799.34|1793.14|1799.96|1793.76|1799.28|1793.08|29
1654447370000|2022-06-05 16:42:50|1799.31|1793.11|1799.51|1793.31|1799.68|1793.48|1799.31|1793.11|28
1654447380000|2022-06-05 16:43:00|1799.52|1793.32|1800.35|1794.15|1800.35|1794.15|1799.51|1793.31|34
1654447390000|2022-06-05 16:43:10|1800.34|1794.14|1801.42|1795.22|1801.55|1795.35|1800.32|1794.12|30
1654447400000|2022-06-05 16:43:20|1801.41|1795.21|1801.06|1794.86|1801.41|1795.21|1800.79|1794.59|33
1654447410000|2022-06-05 16:43:30|1801.05|1794.85|1801.77|1795.57|1802.04|1795.84|1801.05|1794.85|32
1654447420000|2022-06-05 16:43:40|1801.99|1795.79|1802.86|1796.66|1802.87|1796.67|1801.99|1795.79|29
1654447430000|2022-06-05 16:43:50|1802.8|1796.6|1802.66|1796.46|1802.99|1796.79|1802.63|1796.43|34
1654447440000|2022-06-05 16:44:00|1802.59|1796.39|1802.29|1796.09|1802.71|1796.51|1802.04|1795.84|33
1654447450000|2022-06-05 16:44:10|1802.28|1796.08|1802.54|1796.34|1802.79|1796.59|1802.28|1796.08|26
1654447460000|2022-06-05 16:44:20|1802.48|1796.28|1802.67|1796.47|1802.68|1796.48|1802.44|1796.24|29
1654447470000|2022-06-05 16:44:30|1802.68|1796.48|1802.57|1796.37|1802.7|1796.5|1802.22|1796.02|25
1654447480000|2022-06-05 16:44:40|1802.6|1796.4|1803.95|1797.75|1803.95|1797.75|1802.51|1796.31|31
1654447490000|2022-06-05 16:44:50|1804.08|1797.88|1804.11|1797.91|1805.13|1798.93|1804.08|1797.88|35
1654447500000|2022-06-05 16:45:00|1804.13|1797.93|1804.1|1797.9|1804.44|1798.24|1804.08|1797.88|38
1654447510000|2022-06-05 16:45:10|1803.93|1797.73|1803.55|1797.35|1803.93|1797.73|1803.36|1797.16|31
1654447520000|2022-06-05 16:45:20|1803.54|1797.34|1802.74|1796.54|1803.54|1797.34|1802.72|1796.52|26
1654447530000|2022-06-05 16:45:30|1802.73|1796.53|1802.74|1796.54|1802.86|1796.66|1802.72|1796.52|29
1654447540000|2022-06-05 16:45:40|1802.76|1796.56|1802.75|1796.55|1802.79|1796.59|1802.72|1796.52|26
1654447550000|2022-06-05 16:45:50|1802.74|1796.54|1802.56|1796.36|1802.76|1796.56|1802.48|1796.28|21
1654447560000|2022-06-05 16:46:00|1802.55|1796.35|1802.89|1796.69|1802.89|1796.69|1802.53|1796.33|21
1654447570000|2022-06-05 16:46:10|1802.97|1796.77|1803.17|1796.97|1803.28|1797.08|1802.97|1796.77|27
1654447580000|2022-06-05 16:46:20|1803.11|1796.91|1802.95|1796.75|1803.11|1796.91|1802.89|1796.69|21
1654447590000|2022-06-05 16:46:30|1802.94|1796.74|1802.91|1796.71|1802.94|1796.74|1802.88|1796.68|20
1654447600000|2022-06-05 16:46:40|1802.93|1796.73|1802.97|1796.77|1803.13|1796.93|1802.88|1796.68|23
1654447610000|2022-06-05 16:46:50|1802.78|1796.58|1802.57|1796.37|1802.78|1796.58|1802.47|1796.27|21
1654447620000|2022-06-05 16:47:00|1802.56|1796.36|1802.61|1796.41|1802.63|1796.43|1802.47|1796.27|26
1654447630000|2022-06-05 16:47:10|1802.59|1796.39|1802.62|1796.42|1802.63|1796.43|1802.53|1796.33|24
1654447640000|2022-06-05 16:47:20|1802.61|1796.41|1801.95|1795.75|1802.63|1796.43|1801.92|1795.72|30
1654447650000|2022-06-05 16:47:30|1801.96|1795.76|1800.91|1794.71|1801.96|1795.76|1800.86|1794.66|28
1654447660000|2022-06-05 16:47:40|1800.9|1794.7|1800.8|1794.6|1800.93|1794.73|1800.78|1794.58|19
1654447670000|2022-06-05 16:47:50|1800.79|1794.59|1801.49|1795.29|1801.51|1795.31|1800.78|1794.58|21
1654447680000|2022-06-05 16:48:00|1801.55|1795.35|1801.57|1795.37|1801.59|1795.39|1801.47|1795.27|30
1654447690000|2022-06-05 16:48:10|1801.59|1795.39|1801.54|1795.34|1801.62|1795.42|1801.52|1795.32|20
1654447700000|2022-06-05 16:48:20|1801.55|1795.35|1801.58|1795.38|1801.58|1795.38|1801.51|1795.31|29
1654447710000|2022-06-05 16:48:30|1801.6|1795.4|1801.65|1795.45|1801.65|1795.45|1801.5|1795.3|26
1654447720000|2022-06-05 16:48:40|1801.64|1795.44|1801.63|1795.43|1801.67|1795.47|1801.44|1795.24|21
1654447730000|2022-06-05 16:48:50|1801.66|1795.46|1801.47|1795.27|1801.66|1795.46|1801.47|1795.27|23
1654447740000|2022-06-05 16:49:00|1801.46|1795.26|1801.44|1795.24|1801.56|1795.36|1801.42|1795.22|18
1654447750000|2022-06-05 16:49:10|1801.46|1795.26|1801.62|1795.42|1801.66|1795.46|1801.46|1795.26|18
1654447760000|2022-06-05 16:49:20|1801.64|1795.44|1801.45|1795.25|1801.64|1795.44|1801.45|1795.25|22
1654447770000|2022-06-05 16:49:30|1801.41|1795.21|1800.92|1794.72|1801.42|1795.22|1800.84|1794.64|25
1654447780000|2022-06-05 16:49:40|1800.94|1794.74|1801.02|1794.82|1801.04|1794.84|1800.87|1794.67|29
1654447790000|2022-06-05 16:49:50|1801|1794.8|1800.99|1794.79|1801.02|1794.82|1800.91|1794.71|24
1654447800000|2022-06-05 16:50:00|1801.02|1794.82|1800.98|1794.78|1801.03|1794.83|1800.95|1794.75|11
1654447810000|2022-06-05 16:50:10|1800.99|1794.79|1801.01|1794.81|1801.05|1794.85|1800.99|1794.79|14
1654447820000|2022-06-05 16:50:20|1801.02|1794.82|1800.98|1794.78|1801.02|1794.82|1800.68|1794.48|26
1654447830000|2022-06-05 16:50:30|1800.97|1794.77|1801.01|1794.81|1801.02|1794.82|1800.97|1794.77|12
1654447840000|2022-06-05 16:50:40|1801.02|1794.82|1800.93|1794.73|1801.03|1794.83|1800.84|1794.64|24
1654447850000|2022-06-05 16:50:50|1800.95|1794.75|1800.59|1794.39|1800.95|1794.75|1800.59|1794.39|23
1654447860000|2022-06-05 16:51:00|1800.49|1794.29|1799.99|1793.79|1800.51|1794.31|1799.87|1793.67|33
1654447870000|2022-06-05 16:51:10|1799.98|1793.78|1800.5|1794.3|1800.5|1794.3|1799.92|1793.72|33
1654447880000|2022-06-05 16:51:20|1800.63|1794.43|1800.2|1794|1800.81|1794.61|1800|1793.8|30
1654447890000|2022-06-05 16:51:30|1800.21|1794.01|1800.71|1794.51|1800.73|1794.53|1800.2|1794|30
1654447900000|2022-06-05 16:51:40|1800.7|1794.5|1800.6|1794.4|1800.79|1794.59|1800.53|1794.33|20
1654447910000|2022-06-05 16:51:50|1800.61|1794.41|1800.68|1794.48|1800.69|1794.49|1800.58|1794.38|18
1654447920000|2022-06-05 16:52:00|1800.67|1794.47|1801.77|1795.57|1801.77|1795.57|1800.66|1794.46|26
1654447930000|2022-06-05 16:52:10|1801.78|1795.58|1801.72|1795.52|1801.83|1795.63|1801.72|1795.52|26
1654447940000|2022-06-05 16:52:20|1801.66|1795.46|1801.78|1795.58|1801.78|1795.58|1801.57|1795.37|30
1654447950000|2022-06-05 16:52:30|1801.79|1795.59|1802.22|1796.02|1802.22|1796.02|1801.75|1795.55|21
1654447960000|2022-06-05 16:52:40|1802.43|1796.23|1803.17|1796.97|1803.48|1797.28|1802.43|1796.23|30
1654447970000|2022-06-05 16:52:50|1802.94|1796.74|1802.73|1796.53|1803.29|1797.09|1802.72|1796.52|26
1654447980000|2022-06-05 16:53:00|1802.74|1796.54|1802.92|1796.72|1802.97|1796.77|1802.68|1796.48|27
1654447990000|2022-06-05 16:53:10|1802.94|1796.74|1802.44|1796.24|1802.98|1796.78|1802.35|1796.15|32
1654448000000|2022-06-05 16:53:20|1802.42|1796.22|1802.33|1796.13|1802.44|1796.24|1802.31|1796.11|25
1654448010000|2022-06-05 16:53:30|1802.32|1796.12|1802.19|1795.99|1802.35|1796.15|1801.72|1795.52|33
1654448020000|2022-06-05 16:53:40|1802.17|1795.97|1801.86|1795.66|1802.17|1795.97|1801.79|1795.59|27
1654448030000|2022-06-05 16:53:50|1801.84|1795.64|1801.97|1795.77|1802.05|1795.85|1801.83|1795.63|24
1654448040000|2022-06-05 16:54:00|1801.96|1795.76|1801.77|1795.57|1801.96|1795.76|1801.77|1795.57|20
1654448050000|2022-06-05 16:54:10|1801.76|1795.56|1802.07|1795.87|1802.12|1795.92|1801.04|1794.84|34
1654448060000|2022-06-05 16:54:20|1802.09|1795.89|1801.93|1795.73|1802.14|1795.94|1801.78|1795.58|33
1654448070000|2022-06-05 16:54:30|1801.91|1795.71|1802.09|1795.89|1802.29|1796.09|1801.89|1795.69|30
1654448080000|2022-06-05 16:54:40|1802.06|1795.86|1801.69|1795.49|1802.06|1795.86|1801.67|1795.47|26
1654448090000|2022-06-05 16:54:50|1801.63|1795.43|1801.52|1795.32|1801.69|1795.49|1801.51|1795.31|29
1654448100000|2022-06-05 16:55:00|1801.59|1795.39|1801.59|1795.39|1801.67|1795.47|1801.59|1795.39|20
1654448110000|2022-06-05 16:55:10|1801.58|1795.38|1801.56|1795.36|1801.62|1795.42|1801.48|1795.28|19
1654448120000|2022-06-05 16:55:20|1801.57|1795.37|1801.73|1795.53|1801.73|1795.53|1801.5|1795.3|23
1654448130000|2022-06-05 16:55:30|1801.7|1795.5|1801.6|1795.4|1801.81|1795.61|1801.56|1795.36|30
1654448140000|2022-06-05 16:55:40|1801.58|1795.38|1802.03|1795.83|1802.04|1795.84|1801.56|1795.36|32
1654448150000|2022-06-05 16:55:50|1802|1795.8|1801.97|1795.77|1802.02|1795.82|1801.69|1795.49|30
1654448160000|2022-06-05 16:56:00|1801.93|1795.73|1801.61|1795.41|1801.93|1795.73|1801.35|1795.15|31
1654448170000|2022-06-05 16:56:10|1801.58|1795.38|1801.84|1795.64|1801.99|1795.79|1801.58|1795.38|28
1654448180000|2022-06-05 16:56:20|1801.8|1795.6|1802.52|1796.32|1802.52|1796.32|1801.8|1795.6|29
1654448190000|2022-06-05 16:56:30|1802.69|1796.49|1803.24|1797.04|1803.31|1797.11|1802.69|1796.49|28
1654448200000|2022-06-05 16:56:40|1803.16|1796.96|1803.32|1797.12|1803.44|1797.24|1803.16|1796.96|21
1654448210000|2022-06-05 16:56:50|1803.35|1797.15|1802.85|1796.65|1803.38|1797.18|1802.82|1796.62|27
1654448220000|2022-06-05 16:57:00|1802.92|1796.72|1803.04|1796.84|1803.04|1796.84|1802.86|1796.66|15
1654448230000|2022-06-05 16:57:10|1803.03|1796.83|1802.81|1796.61|1803.11|1796.91|1802.81|1796.61|23
1654448240000|2022-06-05 16:57:20|1802.82|1796.62|1802.92|1796.72|1802.96|1796.76|1802.82|1796.62|28
1654448250000|2022-06-05 16:57:30|1802.93|1796.73|1802.85|1796.65|1802.96|1796.76|1802.85|1796.65|16
1654448260000|2022-06-05 16:57:40|1802.83|1796.63|1802.94|1796.74|1802.97|1796.77|1802.82|1796.62|19
1654448270000|2022-06-05 16:57:50|1803|1796.8|1802.89|1796.69|1803|1796.8|1802.88|1796.68|22
1654448280000|2022-06-05 16:58:00|1802.88|1796.68|1802.58|1796.38|1803.54|1797.34|1802.58|1796.38|33
1654448290000|2022-06-05 16:58:10|1802.7|1796.5|1802.37|1796.17|1802.7|1796.5|1802.07|1795.87|27
1654448300000|2022-06-05 16:58:20|1802.34|1796.14|1802.11|1795.91|1802.57|1796.37|1801.93|1795.73|26
1654448310000|2022-06-05 16:58:30|1802.08|1795.88|1801.63|1795.43|1802.1|1795.9|1801.5|1795.3|24
1654448320000|2022-06-05 16:58:40|1801.64|1795.44|1801.2|1795|1801.72|1795.52|1801.15|1794.95|24
1654448330000|2022-06-05 16:58:50|1801.22|1795.02|1801.66|1795.46|1801.75|1795.55|1801.2|1795|23
1654448340000|2022-06-05 16:59:00|1801.67|1795.47|1801.7|1795.5|1801.74|1795.54|1801.66|1795.46|22
1654448350000|2022-06-05 16:59:10|1801.72|1795.52|1801.44|1795.24|1801.73|1795.53|1801.44|1795.24|14
1654448360000|2022-06-05 16:59:20|1801.47|1795.27|1801.15|1794.95|1801.47|1795.27|1800.99|1794.79|19
1654448370000|2022-06-05 16:59:30|1801.13|1794.93|1801.51|1795.31|1801.51|1795.31|1801.09|1794.89|31
1654448380000|2022-06-05 16:59:40|1801.5|1795.3|1801.64|1795.44|1801.64|1795.44|1801.5|1795.3|15
1654448390000|2022-06-05 16:59:50|1801.65|1795.45|1802.71|1796.51|1802.71|1796.51|1801.65|1795.45|31
1654448400000|2022-06-05 17:00:00|1802.72|1796.52|1802.29|1796.09|1802.73|1796.53|1802.1|1795.9|30
1654448410000|2022-06-05 17:00:10|1802.35|1796.15|1801.57|1795.37|1802.52|1796.32|1801.57|1795.37|32
1654448420000|2022-06-05 17:00:20|1801.59|1795.39|1801.61|1795.41|1801.61|1795.41|1801.49|1795.29|23
1654448430000|2022-06-05 17:00:30|1801.6|1795.4|1801.32|1795.12|1801.6|1795.4|1801.29|1795.09|24
1654448440000|2022-06-05 17:00:40|1801.33|1795.13|1801.33|1795.13|1801.39|1795.19|1801.32|1795.12|26
1654448450000|2022-06-05 17:00:50|1801.32|1795.12|1801.35|1795.15|1801.49|1795.29|1801.04|1794.84|27
1654448460000|2022-06-05 17:01:00|1801.34|1795.14|1801.34|1795.14|1801.34|1795.14|1801.15|1794.95|23
1654448470000|2022-06-05 17:01:10|1801.31|1795.11|1801.16|1794.96|1801.32|1795.12|1801.16|1794.96|21
1654448480000|2022-06-05 17:01:20|1801.17|1794.97|1801.04|1794.84|1801.17|1794.97|1800.95|1794.75|20
1654448490000|2022-06-05 17:01:30|1801.05|1794.85|1801.01|1794.81|1801.08|1794.88|1801|1794.8|9
1654448500000|2022-06-05 17:01:40|1801.02|1794.82|1800.99|1794.79|1801.05|1794.85|1800.98|1794.78|21
1654448510000|2022-06-05 17:01:50|1801|1794.8|1801.03|1794.83|1801.06|1794.86|1801|1794.8|21
1654448520000|2022-06-05 17:02:00|1801.07|1794.87|1801.02|1794.82|1801.07|1794.87|1800.96|1794.76|24
1654448530000|2022-06-05 17:02:10|1801|1794.8|1800.8|1794.6|1801|1794.8|1800.73|1794.53|26
1654448540000|2022-06-05 17:02:20|1800.78|1794.58|1800.8|1794.6|1800.82|1794.62|1800.77|1794.57|15
1654448550000|2022-06-05 17:02:30|1800.79|1794.59|1800.7|1794.5|1800.79|1794.59|1800.63|1794.43|21
1654448560000|2022-06-05 17:02:40|1800.69|1794.49|1801.33|1795.13|1801.42|1795.22|1800.68|1794.48|26
1654448570000|2022-06-05 17:02:50|1801.34|1795.14|1801.97|1795.77|1801.97|1795.77|1801.31|1795.11|33
1654448580000|2022-06-05 17:03:00|1801.99|1795.79|1803.12|1796.92|1803.12|1796.92|1801.97|1795.77|32
1654448590000|2022-06-05 17:03:10|1803.1|1796.9|1803.09|1796.89|1803.17|1796.97|1803.09|1796.89|25
1654448600000|2022-06-05 17:03:20|1803.1|1796.9|1805.23|1799.03|1805.79|1799.59|1803.1|1796.9|29
1654448610000|2022-06-05 17:03:30|1805.13|1798.93|1805.63|1799.43|1805.64|1799.44|1805.1|1798.9|36
1654448620000|2022-06-05 17:03:40|1805.59|1799.39|1806.36|1800.16|1806.36|1800.16|1805.59|1799.39|37
1654448630000|2022-06-05 17:03:50|1806.38|1800.18|1805.67|1799.47|1806.38|1800.18|1805.39|1799.19|35
1654448640000|2022-06-05 17:04:00|1805.66|1799.46|1805.72|1799.52|1805.72|1799.52|1805.38|1799.18|31
1654448650000|2022-06-05 17:04:10|1805.73|1799.53|1805.68|1799.48|1805.73|1799.53|1805.58|1799.38|19
1654448660000|2022-06-05 17:04:20|1805.69|1799.49|1805.52|1799.32|1805.73|1799.53|1805.29|1799.09|27
1654448670000|2022-06-05 17:04:30|1805.48|1799.28|1805.94|1799.74|1805.94|1799.74|1805.34|1799.14|32
1654448680000|2022-06-05 17:04:40|1806.01|1799.81|1807.2|1801|1807.36|1801.16|1806.01|1799.81|36
1654448690000|2022-06-05 17:04:50|1807.22|1801.02|1806.49|1800.29|1807.3|1801.1|1806.36|1800.16|34
1654448700000|2022-06-05 17:05:00|1806.45|1800.25|1806.68|1800.48|1806.71|1800.51|1806.29|1800.09|31
1654448710000|2022-06-05 17:05:10|1806.71|1800.51|1807.64|1801.44|1807.64|1801.44|1806.58|1800.38|28
1654448720000|2022-06-05 17:05:20|1807.69|1801.49|1807.86|1801.66|1807.95|1801.75|1807.63|1801.43|33
1654448730000|2022-06-05 17:05:30|1807.91|1801.71|1807.92|1801.72|1807.96|1801.76|1807.67|1801.47|30
1654448740000|2022-06-05 17:05:40|1807.93|1801.73|1807.38|1801.18|1807.93|1801.73|1807.25|1801.05|25
1654448750000|2022-06-05 17:05:50|1807.35|1801.15|1807.12|1800.92|1807.41|1801.21|1807.11|1800.91|22
1654448760000|2022-06-05 17:06:00|1807.11|1800.91|1806.82|1800.62|1807.11|1800.91|1806.82|1800.62|21
1654448770000|2022-06-05 17:06:10|1806.81|1800.61|1806.75|1800.55|1806.91|1800.71|1806.73|1800.53|25
1654448780000|2022-06-05 17:06:20|1806.76|1800.56|1806.63|1800.43|1806.77|1800.57|1806.63|1800.43|18
1654448790000|2022-06-05 17:06:30|1806.45|1800.25|1805.14|1798.94|1806.52|1800.32|1805.14|1798.94|30
1654448800000|2022-06-05 17:06:40|1805.18|1798.98|1804.74|1798.54|1805.28|1799.08|1804.46|1798.26|37
1654448810000|2022-06-05 17:06:50|1804.77|1798.57|1805.22|1799.02|1805.24|1799.04|1804.66|1798.46|25
1654448820000|2022-06-05 17:07:00|1805.23|1799.03|1805.45|1799.25|1805.45|1799.25|1804.86|1798.66|29
1654448830000|2022-06-05 17:07:10|1805.46|1799.26|1806.07|1799.87|1806.14|1799.94|1805.46|1799.26|32
1654448840000|2022-06-05 17:07:20|1806.06|1799.86|1805.84|1799.64|1806.1|1799.9|1805.83|1799.63|23
1654448850000|2022-06-05 17:07:30|1805.82|1799.62|1805.92|1799.72|1806.02|1799.82|1805.43|1799.23|30
1654448860000|2022-06-05 17:07:40|1805.93|1799.73|1805.48|1799.28|1805.95|1799.75|1805.45|1799.25|29
1654448870000|2022-06-05 17:07:50|1805.47|1799.27|1805.47|1799.27|1805.52|1799.32|1805.45|1799.25|21
1654448880000|2022-06-05 17:08:00|1805.48|1799.28|1806.31|1800.11|1806.36|1800.16|1805.39|1799.19|27
1654448890000|2022-06-05 17:08:10|1806.13|1799.93|1806.03|1799.83|1806.13|1799.93|1805.98|1799.78|23
1654448900000|2022-06-05 17:08:20|1806.02|1799.82|1806.36|1800.16|1806.37|1800.17|1806|1799.8|18
1654448910000|2022-06-05 17:08:30|1806.43|1800.23|1807.08|1800.88|1807.08|1800.88|1806.34|1800.14|34
1654448920000|2022-06-05 17:08:40|1807.06|1800.86|1807.16|1800.96|1807.22|1801.02|1807.06|1800.86|25
1654448930000|2022-06-05 17:08:50|1807.17|1800.97|1806.69|1800.49|1807.18|1800.98|1806.61|1800.41|24
1654448940000|2022-06-05 17:09:00|1806.7|1800.5|1806.14|1799.94|1806.75|1800.55|1806.11|1799.91|25
1654448950000|2022-06-05 17:09:10|1806.11|1799.91|1806.22|1800.02|1806.22|1800.02|1806.11|1799.91|20
1654448960000|2022-06-05 17:09:20|1806.24|1800.04|1806.76|1800.56|1806.83|1800.63|1806.23|1800.03|27
1654448970000|2022-06-05 17:09:30|1806.75|1800.55|1806.48|1800.28|1806.78|1800.58|1806.45|1800.25|22
1654448980000|2022-06-05 17:09:40|1806.51|1800.31|1806.69|1800.49|1806.8|1800.6|1806.51|1800.31|30
1654448990000|2022-06-05 17:09:50|1806.7|1800.5|1806.65|1800.45|1806.78|1800.58|1806.65|1800.45|26
1654449000000|2022-06-05 17:10:00|1806.68|1800.48|1806.15|1799.95|1806.72|1800.52|1806.14|1799.94|24
1654449010000|2022-06-05 17:10:10|1806.16|1799.96|1806.17|1799.97|1806.19|1799.99|1806.1|1799.9|22
1654449020000|2022-06-05 17:10:20|1806.11|1799.91|1806.24|1800.04|1806.27|1800.07|1806.11|1799.91|30
1654449030000|2022-06-05 17:10:30|1806.25|1800.05|1806.18|1799.98|1806.25|1800.05|1806.16|1799.96|23
1654449040000|2022-06-05 17:10:40|1806.2|1800|1806.3|1800.1|1806.3|1800.1|1806.15|1799.95|14
1654449050000|2022-06-05 17:10:50|1806.29|1800.09|1806.27|1800.07|1806.3|1800.1|1806.21|1800.01|24
1654449060000|2022-06-05 17:11:00|1806.25|1800.05|1806.25|1800.05|1806.29|1800.09|1806.21|1800.01|23
1654449070000|2022-06-05 17:11:10|1806.24|1800.04|1807.05|1800.85|1807.05|1800.85|1806.21|1800.01|27
1654449080000|2022-06-05 17:11:20|1807.03|1800.83|1807.38|1801.18|1807.52|1801.32|1807|1800.8|20
1654449090000|2022-06-05 17:11:30|1807.37|1801.17|1806.77|1800.57|1807.41|1801.21|1806.77|1800.57|28
1654449100000|2022-06-05 17:11:40|1806.58|1800.38|1806.87|1800.67|1807.19|1800.99|1806.45|1800.25|30
1654449110000|2022-06-05 17:11:50|1806.79|1800.59|1806.8|1800.6|1806.98|1800.78|1806.78|1800.58|25
1654449120000|2022-06-05 17:12:00|1806.78|1800.58|1806.84|1800.64|1807|1800.8|1806.78|1800.58|26
1654449130000|2022-06-05 17:12:10|1806.83|1800.63|1806.8|1800.6|1806.97|1800.77|1806.78|1800.58|21
1654449140000|2022-06-05 17:12:20|1806.82|1800.62|1807|1800.8|1807.01|1800.81|1806.81|1800.61|24
1654449150000|2022-06-05 17:12:30|1806.98|1800.78|1807.31|1801.11|1807.31|1801.11|1806.92|1800.72|22
1654449160000|2022-06-05 17:12:40|1807.33|1801.13|1807.4|1801.2|1807.48|1801.28|1807.33|1801.13|20
1654449170000|2022-06-05 17:12:50|1807.41|1801.21|1806.92|1800.72|1807.45|1801.25|1806.86|1800.66|21
1654449180000|2022-06-05 17:13:00|1806.89|1800.69|1807.27|1801.07|1807.39|1801.19|1806.85|1800.65|30
1654449190000|2022-06-05 17:13:10|1807.26|1801.06|1807.22|1801.02|1807.3|1801.1|1807.2|1801|20
1654449200000|2022-06-05 17:13:20|1807.18|1800.98|1807.34|1801.14|1807.34|1801.14|1807.18|1800.98|23
1654449210000|2022-06-05 17:13:30|1807.3|1801.1|1807.54|1801.34|1807.67|1801.47|1807.3|1801.1|24
1654449220000|2022-06-05 17:13:40|1807.53|1801.33|1807.5|1801.3|1807.54|1801.34|1807.48|1801.28|21
1654449230000|2022-06-05 17:13:50|1807.49|1801.29|1807.47|1801.27|1807.51|1801.31|1807.47|1801.27|12
1654449240000|2022-06-05 17:14:00|1807.48|1801.28|1807.89|1801.69|1807.97|1801.77|1807.3|1801.1|25
1654449250000|2022-06-05 17:14:10|1807.91|1801.71|1807.92|1801.72|1807.99|1801.79|1807.86|1801.66|18
1654449260000|2022-06-05 17:14:20|1807.93|1801.73|1808.86|1802.66|1808.86|1802.66|1807.81|1801.61|23
1654449270000|2022-06-05 17:14:30|1808.89|1802.69|1808.54|1802.34|1808.93|1802.73|1808.35|1802.15|31
1654449280000|2022-06-05 17:14:40|1808.53|1802.33|1808.24|1802.04|1808.78|1802.58|1808.24|1802.04|31
1654449290000|2022-06-05 17:14:50|1808.27|1802.07|1808.38|1802.18|1808.44|1802.24|1807.96|1801.76|34
1654449300000|2022-06-05 17:15:00|1808.35|1802.15|1808.12|1801.92|1808.35|1802.15|1808.06|1801.86|27
1654449310000|2022-06-05 17:15:10|1808.1|1801.9|1807.65|1801.45|1808.1|1801.9|1807.65|1801.45|20
1654449320000|2022-06-05 17:15:20|1807.64|1801.44|1807.55|1801.35|1807.69|1801.49|1807.53|1801.33|24
1654449330000|2022-06-05 17:15:30|1807.58|1801.38|1807.96|1801.76|1808.01|1801.81|1807.58|1801.38|23
1654449340000|2022-06-05 17:15:40|1807.95|1801.75|1807.98|1801.78|1807.98|1801.78|1807.93|1801.73|19
1654449350000|2022-06-05 17:15:50|1807.99|1801.79|1807.97|1801.77|1808.01|1801.81|1807.94|1801.74|23
1654449360000|2022-06-05 17:16:00|1807.99|1801.79|1807.7|1801.5|1808.01|1801.81|1807.63|1801.43|25
1654449370000|2022-06-05 17:16:10|1807.71|1801.51|1807.57|1801.37|1807.89|1801.69|1807.55|1801.35|27
1654449380000|2022-06-05 17:16:20|1807.58|1801.38|1807.63|1801.43|1807.63|1801.43|1807.56|1801.36|17
1654449390000|2022-06-05 17:16:30|1807.62|1801.42|1807.51|1801.31|1807.62|1801.42|1807.47|1801.27|24
1654449400000|2022-06-05 17:16:40|1807.5|1801.3|1807.48|1801.28|1807.53|1801.33|1807.48|1801.28|19
1654449410000|2022-06-05 17:16:50|1807.49|1801.29|1807.45|1801.25|1807.51|1801.31|1807.44|1801.24|16
1654449420000|2022-06-05 17:17:00|1807.42|1801.22|1807.13|1800.93|1807.42|1801.22|1807.07|1800.87|20
1654449430000|2022-06-05 17:17:10|1807.11|1800.91|1807.01|1800.81|1807.11|1800.91|1806.96|1800.76|32
1654449440000|2022-06-05 17:17:20|1807.06|1800.86|1807.41|1801.21|1807.44|1801.24|1807.05|1800.85|19
1654449450000|2022-06-05 17:17:30|1807.4|1801.2|1807.44|1801.24|1807.47|1801.27|1807.39|1801.19|13
1654449460000|2022-06-05 17:17:40|1807.43|1801.23|1807.43|1801.23|1807.43|1801.23|1807.42|1801.22|3
1654449470000|2022-06-05 17:17:50|1807.45|1801.25|1808.3|1802.1|1808.49|1802.29|1807.43|1801.23|19
1654449480000|2022-06-05 17:18:00|1808.25|1802.05|1809.13|1802.93|1809.15|1802.95|1808.17|1801.97|25
1654449490000|2022-06-05 17:18:10|1809.12|1802.92|1809.98|1803.78|1810.03|1803.83|1809.12|1802.92|24
1654449500000|2022-06-05 17:18:20|1809.97|1803.77|1810.26|1804.06|1810.34|1804.14|1809.76|1803.56|36
1654449510000|2022-06-05 17:18:30|1810.23|1804.03|1810.21|1804.01|1810.26|1804.06|1809.75|1803.55|28
1654449520000|2022-06-05 17:18:40|1810.28|1804.08|1810.47|1804.27|1810.52|1804.32|1810.27|1804.07|27
1654449530000|2022-06-05 17:18:50|1810.45|1804.25|1810.81|1804.61|1810.98|1804.78|1810.36|1804.16|24
1654449540000|2022-06-05 17:19:00|1810.66|1804.46|1810.62|1804.42|1810.67|1804.47|1810.48|1804.28|23
1654449550000|2022-06-05 17:19:10|1810.61|1804.41|1811.75|1805.55|1811.75|1805.55|1810.57|1804.37|28
1654449560000|2022-06-05 17:19:20|1811.72|1805.52|1812.04|1805.84|1812.05|1805.85|1811.57|1805.37|24
1654449570000|2022-06-05 17:19:30|1812.03|1805.83|1812.2|1806|1812.52|1806.32|1811.93|1805.73|32
1654449580000|2022-06-05 17:19:40|1812.21|1806.01|1812.26|1806.06|1812.36|1806.16|1811.72|1805.52|31
1654449590000|2022-06-05 17:19:50|1812.25|1806.05|1812.61|1806.41|1813|1806.8|1811.85|1805.65|36
1654449600000|2022-06-05 17:20:00|1812.58|1806.38|1812.88|1806.68|1813.05|1806.85|1812.55|1806.35|25
1654449610000|2022-06-05 17:20:10|1812.89|1806.69|1812.86|1806.66|1812.94|1806.74|1812.64|1806.44|27
1654449620000|2022-06-05 17:20:20|1812.87|1806.67|1812.95|1806.75|1813|1806.8|1812.76|1806.56|26
1654449630000|2022-06-05 17:20:30|1812.97|1806.77|1812.22|1806.02|1812.97|1806.77|1812.1|1805.9|31
1654449640000|2022-06-05 17:20:40|1812.2|1806|1812.22|1806.02|1812.23|1806.03|1812.2|1806|23
1654449650000|2022-06-05 17:20:50|1812.21|1806.01|1811.45|1805.25|1812.22|1806.02|1811.45|1805.25|21
1654449660000|2022-06-05 17:21:00|1811.52|1805.32|1812.14|1805.94|1812.3|1806.1|1811.38|1805.18|35
1654449670000|2022-06-05 17:21:10|1812.18|1805.98|1812.54|1806.34|1812.64|1806.44|1812.11|1805.91|28
1654449680000|2022-06-05 17:21:20|1812.42|1806.22|1811.52|1805.32|1812.48|1806.28|1811.52|1805.32|25
1654449690000|2022-06-05 17:21:30|1811.62|1805.42|1811.68|1805.48|1811.74|1805.54|1811.57|1805.37|28
1654449700000|2022-06-05 17:21:40|1811.65|1805.45|1811.65|1805.45|1811.72|1805.52|1811.58|1805.38|29
1654449710000|2022-06-05 17:21:50|1811.71|1805.51|1811.63|1805.43|1811.71|1805.51|1811.5|1805.3|27
1654449720000|2022-06-05 17:22:00|1811.56|1805.36|1811.96|1805.76|1811.99|1805.79|1811.52|1805.32|22
1654449730000|2022-06-05 17:22:10|1812.01|1805.81|1812.32|1806.12|1812.33|1806.13|1811.97|1805.77|24
1654449740000|2022-06-05 17:22:20|1812.29|1806.09|1813.29|1807.09|1813.44|1807.24|1812.27|1806.07|30
1654449750000|2022-06-05 17:22:30|1813.27|1807.07|1813.37|1807.17|1813.41|1807.21|1812.95|1806.75|32
1654449760000|2022-06-05 17:22:40|1813.4|1807.2|1812.96|1806.76|1813.48|1807.28|1812.96|1806.76|27
1654449770000|2022-06-05 17:22:50|1812.97|1806.77|1813.07|1806.87|1813.1|1806.9|1812.94|1806.74|17
1654449780000|2022-06-05 17:23:00|1813.06|1806.86|1812.98|1806.78|1813.06|1806.86|1812.94|1806.74|27
1654449790000|2022-06-05 17:23:10|1812.96|1806.76|1813.46|1807.26|1813.51|1807.31|1812.96|1806.76|21
1654449800000|2022-06-05 17:23:20|1813.49|1807.29|1813.83|1807.63|1814.01|1807.81|1813.49|1807.29|25
1654449810000|2022-06-05 17:23:30|1813.82|1807.62|1817.4|1811.2|1817.58|1811.38|1813.81|1807.61|30
1654449820000|2022-06-05 17:23:40|1817.27|1811.07|1817.34|1811.14|1817.37|1811.17|1816.55|1810.35|37
1654449830000|2022-06-05 17:23:50|1817.38|1811.18|1816.19|1809.99|1817.53|1811.33|1816.16|1809.96|34
1654449840000|2022-06-05 17:24:00|1816.3|1810.1|1817.84|1811.64|1817.84|1811.64|1816.3|1810.1|33
1654449850000|2022-06-05 17:24:10|1817.87|1811.67|1818.78|1812.58|1818.92|1812.72|1817.81|1811.61|32
1654449860000|2022-06-05 17:24:20|1818.81|1812.61|1819.07|1812.87|1820.2|1814|1818.8|1812.6|34
1654449870000|2022-06-05 17:24:30|1818.83|1812.63|1819.83|1813.63|1819.91|1813.71|1818.4|1812.2|39
1654449880000|2022-06-05 17:24:40|1819.76|1813.56|1818.96|1812.76|1819.78|1813.58|1818.86|1812.66|34
1654449890000|2022-06-05 17:24:50|1818.93|1812.73|1818.68|1812.48|1818.96|1812.76|1818.55|1812.35|29
1654449900000|2022-06-05 17:25:00|1818.67|1812.47|1818.32|1812.12|1819.13|1812.93|1818.03|1811.83|35
1654449910000|2022-06-05 17:25:10|1818.31|1812.11|1817.76|1811.56|1818.32|1812.12|1817.39|1811.19|30
1654449920000|2022-06-05 17:25:20|1817.62|1811.42|1818.03|1811.83|1818.13|1811.93|1817.32|1811.12|29
1654449930000|2022-06-05 17:25:30|1818|1811.8|1819.45|1813.25|1819.52|1813.32|1818|1811.8|31
1654449940000|2022-06-05 17:25:40|1819.48|1813.28|1818.96|1812.76|1819.48|1813.28|1818.34|1812.14|35
1654449950000|2022-06-05 17:25:50|1818.98|1812.78|1818.97|1812.77|1819.16|1812.96|1818.92|1812.72|30
1654449960000|2022-06-05 17:26:00|1818.96|1812.76|1819.55|1813.35|1819.66|1813.46|1818.96|1812.76|30
1654449970000|2022-06-05 17:26:10|1819.54|1813.34|1820.24|1814.04|1820.45|1814.25|1819.54|1813.34|36
1654449980000|2022-06-05 17:26:20|1820.15|1813.95|1820.16|1813.96|1820.31|1814.11|1820.11|1813.91|27
1654449990000|2022-06-05 17:26:30|1820.26|1814.06|1820.4|1814.2|1820.4|1814.2|1819.82|1813.62|25
1654450000000|2022-06-05 17:26:40|1820.31|1814.11|1821.73|1815.53|1821.73|1815.53|1820.3|1814.1|21
1654450010000|2022-06-05 17:26:50|1821.88|1815.68|1822.05|1815.85|1822.08|1815.88|1821.35|1815.15|38
1654450020000|2022-06-05 17:27:00|1822.07|1815.87|1821.18|1814.98|1822.12|1815.92|1821.18|1814.98|34
1654450030000|2022-06-05 17:27:10|1821.21|1815.01|1821.28|1815.08|1821.36|1815.16|1820.86|1814.66|34
1654450040000|2022-06-05 17:27:20|1821.27|1815.07|1820.65|1814.45|1821.35|1815.15|1820.65|1814.45|31
1654450050000|2022-06-05 17:27:30|1820.69|1814.49|1820.59|1814.39|1820.75|1814.55|1820.59|1814.39|23
1654450060000|2022-06-05 17:27:40|1820.6|1814.4|1822.37|1816.17|1822.37|1816.17|1820.57|1814.37|30
1654450070000|2022-06-05 17:27:50|1822.48|1816.28|1822.23|1816.03|1822.55|1816.35|1821.99|1815.79|29
1654450080000|2022-06-05 17:28:00|1822.29|1816.09|1822.47|1816.27|1822.5|1816.3|1822.16|1815.96|30
1654450090000|2022-06-05 17:28:10|1822.48|1816.28|1821.9|1815.7|1822.56|1816.36|1821.85|1815.65|32
1654450100000|2022-06-05 17:28:20|1821.89|1815.69|1821.64|1815.44|1822.08|1815.88|1821.64|1815.44|31
1654450110000|2022-06-05 17:28:30|1821.59|1815.39|1821.55|1815.35|1821.68|1815.48|1821.12|1814.92|35
1654450120000|2022-06-05 17:28:40|1821.54|1815.34|1821.35|1815.15|1821.54|1815.34|1821.25|1815.05|31
1654450130000|2022-06-05 17:28:50|1821.31|1815.11|1822.05|1815.85|1822.1|1815.9|1821.19|1814.99|31
1654450140000|2022-06-05 17:29:00|1822.06|1815.86|1821.45|1815.25|1822.06|1815.86|1821.42|1815.22|27
1654450150000|2022-06-05 17:29:10|1821.4|1815.2|1820.12|1813.92|1821.41|1815.21|1820.12|1813.92|35
1654450160000|2022-06-05 17:29:20|1820.05|1813.85|1818.99|1812.79|1820.05|1813.85|1818.96|1812.76|34
1654450170000|2022-06-05 17:29:30|1819|1812.8|1818.34|1812.14|1819|1812.8|1818.34|1812.14|34
1654450180000|2022-06-05 17:29:40|1818.3|1812.1|1818.79|1812.59|1818.8|1812.6|1818.21|1812.01|31
1654450190000|2022-06-05 17:29:50|1818.81|1812.61|1819.18|1812.98|1819.42|1813.22|1818.2|1812|35
1654450200000|2022-06-05 17:30:00|1819.19|1812.99|1818.47|1812.27|1819.19|1812.99|1818.47|1812.27|28
1654450210000|2022-06-05 17:30:10|1818.31|1812.11|1817.87|1811.67|1818.31|1812.11|1816.97|1810.77|34
1654450220000|2022-06-05 17:30:20|1818.06|1811.86|1818.24|1812.04|1818.3|1812.1|1817.99|1811.79|33
1654450230000|2022-06-05 17:30:30|1818.2|1812|1818.55|1812.35|1818.8|1812.6|1818.2|1812|29
1654450240000|2022-06-05 17:30:40|1818.35|1812.15|1818.05|1811.85|1818.8|1812.6|1817.96|1811.76|29
1654450250000|2022-06-05 17:30:50|1818.08|1811.88|1818.26|1812.06|1818.27|1812.07|1818.08|1811.88|26
1654450260000|2022-06-05 17:31:00|1818.47|1812.27|1821.14|1814.94|1821.19|1814.99|1818.47|1812.27|34
1654450270000|2022-06-05 17:31:10|1821.19|1814.99|1821.99|1815.79|1821.99|1815.79|1821.14|1814.94|34
1654450280000|2022-06-05 17:31:20|1821.98|1815.78|1822.97|1816.77|1822.97|1816.77|1821.98|1815.78|31
1654450290000|2022-06-05 17:31:30|1823|1816.8|1823.23|1817.03|1823.25|1817.05|1822.3|1816.1|32
1654450300000|2022-06-05 17:31:40|1823.26|1817.06|1823.76|1817.56|1823.79|1817.59|1823.26|1817.06|34
1654450310000|2022-06-05 17:31:50|1823.75|1817.55|1823.41|1817.21|1823.75|1817.55|1823.37|1817.17|32
1654450320000|2022-06-05 17:32:00|1823.3|1817.1|1823.24|1817.04|1823.3|1817.1|1823.18|1816.98|20
1654450330000|2022-06-05 17:32:10|1823.18|1816.98|1823.64|1817.44|1823.64|1817.44|1823.16|1816.96|24
1654450340000|2022-06-05 17:32:20|1823.7|1817.5|1824.72|1818.52|1824.86|1818.66|1823.7|1817.5|34
1654450350000|2022-06-05 17:32:30|1824.73|1818.53|1824.39|1818.19|1824.87|1818.67|1823.79|1817.59|32
1654450360000|2022-06-05 17:32:40|1824.49|1818.29|1824.77|1818.57|1825.01|1818.81|1824.47|1818.27|34
1654450370000|2022-06-05 17:32:50|1824.74|1818.54|1824.22|1818.02|1824.75|1818.55|1824.03|1817.83|31
1654450380000|2022-06-05 17:33:00|1824.23|1818.03|1823.91|1817.71|1824.26|1818.06|1823.91|1817.71|28
1654450390000|2022-06-05 17:33:10|1823.86|1817.66|1822.52|1816.32|1823.9|1817.7|1822.35|1816.15|38
1654450400000|2022-06-05 17:33:20|1822.53|1816.33|1822.97|1816.77|1822.99|1816.79|1822.47|1816.27|33
1654450410000|2022-06-05 17:33:30|1822.92|1816.72|1823.02|1816.82|1823.03|1816.83|1822.77|1816.57|24
1654450420000|2022-06-05 17:33:40|1822.95|1816.75|1822.97|1816.77|1823.04|1816.84|1822.89|1816.69|23
1654450430000|2022-06-05 17:33:50|1822.9|1816.7|1822.9|1816.7|1822.97|1816.77|1822.8|1816.6|30
1654450440000|2022-06-05 17:34:00|1822.91|1816.71|1822.88|1816.68|1823.01|1816.81|1822.78|1816.58|28
1654450450000|2022-06-05 17:34:10|1822.9|1816.7|1822.19|1815.99|1823|1816.8|1822.19|1815.99|32
1654450460000|2022-06-05 17:34:20|1822.2|1816|1822.17|1815.97|1822.35|1816.15|1822.1|1815.9|22
1654450470000|2022-06-05 17:34:30|1822.16|1815.96|1822.06|1815.86|1822.16|1815.96|1821.85|1815.65|28
1654450480000|2022-06-05 17:34:40|1822.16|1815.96|1821.12|1814.92|1822.17|1815.97|1821.12|1814.92|21
1654450490000|2022-06-05 17:34:50|1821.15|1814.95|1820.61|1814.41|1821.15|1814.95|1819.66|1813.46|33
1654450500000|2022-06-05 17:35:00|1820.59|1814.39|1822.04|1815.84|1822.04|1815.84|1820.39|1814.19|33
1654450510000|2022-06-05 17:35:10|1822.03|1815.83|1822.42|1816.22|1823.11|1816.91|1822.01|1815.81|31
1654450520000|2022-06-05 17:35:20|1822.4|1816.2|1822.94|1816.74|1822.94|1816.74|1822.08|1815.88|36
1654450530000|2022-06-05 17:35:30|1822.93|1816.73|1822.75|1816.55|1822.94|1816.74|1822.41|1816.21|36
1654450540000|2022-06-05 17:35:40|1822.76|1816.56|1822.78|1816.58|1823.02|1816.82|1822.59|1816.39|29
1654450550000|2022-06-05 17:35:50|1822.8|1816.6|1822.74|1816.54|1822.82|1816.62|1822.71|1816.51|23
1654450560000|2022-06-05 17:36:00|1822.72|1816.52|1822.26|1816.06|1822.77|1816.57|1822.2|1816|26
1654450570000|2022-06-05 17:36:10|1822.17|1815.97|1822.42|1816.22|1823.39|1817.19|1822.17|1815.97|34
1654450580000|2022-06-05 17:36:20|1822.14|1815.94|1821.92|1815.72|1822.14|1815.94|1821.44|1815.24|30
1654450590000|2022-06-05 17:36:30|1821.91|1815.71|1822.17|1815.97|1822.29|1816.09|1821.89|1815.69|25
1654450600000|2022-06-05 17:36:40|1822.13|1815.93|1822.43|1816.23|1822.6|1816.4|1822.08|1815.88|30
1654450610000|2022-06-05 17:36:50|1822.41|1816.21|1822.78|1816.58|1822.78|1816.58|1822.4|1816.2|30
1654450620000|2022-06-05 17:37:00|1822.74|1816.54|1822.14|1815.94|1822.77|1816.57|1821.81|1815.61|32
1654450630000|2022-06-05 17:37:10|1822.19|1815.99|1822.33|1816.13|1822.95|1816.75|1822.18|1815.98|35
1654450640000|2022-06-05 17:37:20|1822.24|1816.04|1822.51|1816.31|1822.84|1816.64|1822.22|1816.02|33
1654450650000|2022-06-05 17:37:30|1822.4|1816.2|1821.9|1815.7|1822.42|1816.22|1821.89|1815.69|21
1654450660000|2022-06-05 17:37:40|1821.92|1815.72|1822.04|1815.84|1822.27|1816.07|1821.92|1815.72|27
1654450670000|2022-06-05 17:37:50|1822.09|1815.89|1822.4|1816.2|1822.51|1816.31|1822.08|1815.88|20
1654450680000|2022-06-05 17:38:00|1822.41|1816.21|1823.48|1817.28|1823.48|1817.28|1822.41|1816.21|24
1654450690000|2022-06-05 17:38:10|1823.54|1817.34|1823.72|1817.52|1824.13|1817.93|1823.43|1817.23|37
1654450700000|2022-06-05 17:38:20|1823.68|1817.48|1823.56|1817.36|1823.68|1817.48|1823.33|1817.13|30
1654450710000|2022-06-05 17:38:30|1823.57|1817.37|1823.32|1817.12|1823.57|1817.37|1823.32|1817.12|19
1654450720000|2022-06-05 17:38:40|1823.37|1817.17|1823.39|1817.19|1823.72|1817.52|1823.33|1817.13|32
1654450730000|2022-06-05 17:38:50|1823.37|1817.17|1823.74|1817.54|1823.74|1817.54|1823.32|1817.12|34
1654450740000|2022-06-05 17:39:00|1823.78|1817.58|1823.95|1817.75|1823.97|1817.77|1823.65|1817.45|30
1654450750000|2022-06-05 17:39:10|1823.96|1817.76|1823.5|1817.3|1824.04|1817.84|1823.39|1817.19|31
1654450760000|2022-06-05 17:39:20|1823.59|1817.39|1823.78|1817.58|1823.95|1817.75|1823.38|1817.18|33
1654450770000|2022-06-05 17:39:30|1823.72|1817.52|1823.87|1817.67|1823.9|1817.7|1823.66|1817.46|28
1654450780000|2022-06-05 17:39:40|1823.86|1817.66|1824.43|1818.23|1824.43|1818.23|1823.82|1817.62|23
1654450790000|2022-06-05 17:39:50|1824.47|1818.27|1825.3|1819.1|1825.66|1819.46|1824.47|1818.27|30
1654450800000|2022-06-05 17:40:00|1825.18|1818.98|1828.09|1821.89|1828.3|1822.1|1825.18|1818.98|40
1654450810000|2022-06-05 17:40:10|1827.95|1821.75|1826.5|1820.3|1827.98|1821.78|1826.23|1820.03|34
1654450820000|2022-06-05 17:40:20|1826.56|1820.36|1825.71|1819.51|1826.69|1820.49|1825.71|1819.51|37
1654450830000|2022-06-05 17:40:30|1825.72|1819.52|1824.63|1818.43|1825.72|1819.52|1824.45|1818.25|31
1654450840000|2022-06-05 17:40:40|1824.45|1818.25|1824.42|1818.22|1824.45|1818.25|1824.29|1818.09|25
1654450850000|2022-06-05 17:40:50|1824.44|1818.24|1825.08|1818.88|1825.1|1818.9|1824.44|1818.24|28
1654450860000|2022-06-05 17:41:00|1825.06|1818.86|1825.5|1819.3|1825.55|1819.35|1825.04|1818.84|37
1654450870000|2022-06-05 17:41:10|1825.43|1819.23|1826.03|1819.83|1826.03|1819.83|1825.43|1819.23|29
1654450880000|2022-06-05 17:41:20|1826.13|1819.93|1826.57|1820.37|1826.57|1820.37|1826.13|1819.93|27
1654450890000|2022-06-05 17:41:30|1826.49|1820.29|1826.45|1820.25|1826.84|1820.64|1826.21|1820.01|27
1654450900000|2022-06-05 17:41:40|1826.46|1820.26|1825.91|1819.71|1826.46|1820.26|1825.67|1819.47|29
1654450910000|2022-06-05 17:41:50|1825.97|1819.77|1826.41|1820.21|1826.41|1820.21|1825.33|1819.13|33
1654450920000|2022-06-05 17:42:00|1826.42|1820.22|1826.1|1819.9|1826.45|1820.25|1825.7|1819.5|36
1654450930000|2022-06-05 17:42:10|1826.14|1819.94|1826.16|1819.96|1826.2|1820|1826.13|1819.93|20
1654450940000|2022-06-05 17:42:20|1826.15|1819.95|1826.08|1819.88|1826.19|1819.99|1826.06|1819.86|28
1654450950000|2022-06-05 17:42:30|1826.03|1819.83|1826.19|1819.99|1826.19|1819.99|1825.6|1819.4|30
1654450960000|2022-06-05 17:42:40|1826.2|1820|1826.24|1820.04|1826.27|1820.07|1826.14|1819.94|30
1654450970000|2022-06-05 17:42:50|1826.23|1820.03|1826.07|1819.87|1826.23|1820.03|1825.99|1819.79|23
1654450980000|2022-06-05 17:43:00|1826.08|1819.88|1824.47|1818.27|1826.08|1819.88|1824.11|1817.91|32
1654450990000|2022-06-05 17:43:10|1824.49|1818.29|1825.54|1819.34|1825.54|1819.34|1824.35|1818.15|36
1654451000000|2022-06-05 17:43:20|1825.58|1819.38|1825.47|1819.27|1825.7|1819.5|1825.43|1819.23|30
1654451010000|2022-06-05 17:43:30|1825.4|1819.2|1825.48|1819.28|1825.53|1819.33|1825.01|1818.81|28
1654451020000|2022-06-05 17:43:40|1825.47|1819.27|1825.25|1819.05|1825.47|1819.27|1825.25|1819.05|25
1654451030000|2022-06-05 17:43:50|1825.26|1819.06|1825.42|1819.22|1825.42|1819.22|1825.12|1818.92|32
1654451040000|2022-06-05 17:44:00|1825.41|1819.21|1825.25|1819.05|1825.42|1819.22|1825.25|1819.05|27
1654451050000|2022-06-05 17:44:10|1825.14|1818.94|1824.65|1818.45|1825.15|1818.95|1824.62|1818.42|29
1654451060000|2022-06-05 17:44:20|1824.71|1818.51|1824.86|1818.66|1824.86|1818.66|1824.68|1818.48|31
1654451070000|2022-06-05 17:44:30|1824.87|1818.67|1824.96|1818.76|1825.01|1818.81|1824.79|1818.59|25
1654451080000|2022-06-05 17:44:40|1824.95|1818.75|1824.75|1818.55|1824.97|1818.77|1824.63|1818.43|26
1654451090000|2022-06-05 17:44:50|1824.76|1818.56|1824.74|1818.54|1824.79|1818.59|1824.7|1818.5|26
1654451100000|2022-06-05 17:45:00|1824.73|1818.53|1825.61|1819.41|1825.65|1819.45|1824.72|1818.52|28
1654451110000|2022-06-05 17:45:10|1825.65|1819.45|1825.27|1819.07|1825.66|1819.46|1825.18|1818.98|21
1654451120000|2022-06-05 17:45:20|1825.3|1819.1|1825.23|1819.03|1825.3|1819.1|1825.18|1818.98|25
1654451130000|2022-06-05 17:45:30|1825.2|1819|1825.26|1819.06|1825.3|1819.1|1825.19|1818.99|22
1654451140000|2022-06-05 17:45:40|1825.27|1819.07|1826.6|1820.4|1826.6|1820.4|1825.16|1818.96|33
1654451150000|2022-06-05 17:45:50|1826.85|1820.65|1826.81|1820.61|1827.13|1820.93|1826.6|1820.4|35
1654451160000|2022-06-05 17:46:00|1826.95|1820.75|1826.97|1820.77|1827.7|1821.5|1826.95|1820.75|31
1654451170000|2022-06-05 17:46:10|1826.96|1820.76|1827.89|1821.69|1828.05|1821.85|1826.96|1820.76|34
1654451180000|2022-06-05 17:46:20|1827.92|1821.72|1829|1822.8|1829.65|1823.45|1827.92|1821.72|38
1654451190000|2022-06-05 17:46:30|1828.98|1822.78|1828.66|1822.46|1828.99|1822.79|1828.29|1822.09|36
1654451200000|2022-06-05 17:46:40|1828.63|1822.43|1828.99|1822.79|1829.02|1822.82|1828.42|1822.22|34
1654451210000|2022-06-05 17:46:50|1829.03|1822.83|1829.5|1823.3|1829.66|1823.46|1828.95|1822.75|33
1654451220000|2022-06-05 17:47:00|1829.53|1823.33|1829.76|1823.56|1830.91|1824.71|1829.51|1823.31|33
1654451230000|2022-06-05 17:47:10|1829.74|1823.54|1830.31|1824.11|1830.32|1824.12|1829.56|1823.36|32
1654451240000|2022-06-05 17:47:20|1830.29|1824.09|1828.87|1822.67|1830.38|1824.18|1828.58|1822.38|35
1654451250000|2022-06-05 17:47:30|1828.82|1822.62|1828.89|1822.69|1828.99|1822.79|1828.68|1822.48|28
1654451260000|2022-06-05 17:47:40|1828.9|1822.7|1828.73|1822.53|1828.93|1822.73|1828.51|1822.31|36
1654451270000|2022-06-05 17:47:50|1828.53|1822.33|1828.6|1822.4|1828.69|1822.49|1828.53|1822.33|26
1654451280000|2022-06-05 17:48:00|1828.56|1822.36|1828.55|1822.35|1828.64|1822.44|1828.43|1822.23|28
1654451290000|2022-06-05 17:48:10|1828.56|1822.36|1828.99|1822.79|1828.99|1822.79|1828.56|1822.36|27
1654451300000|2022-06-05 17:48:20|1829.01|1822.81|1828.32|1822.12|1829.35|1823.15|1828.3|1822.1|35
1654451310000|2022-06-05 17:48:30|1828.35|1822.15|1828.15|1821.95|1828.35|1822.15|1828.03|1821.83|32
1654451320000|2022-06-05 17:48:40|1828.18|1821.98|1826.36|1820.16|1828.25|1822.05|1826.36|1820.16|28
1654451330000|2022-06-05 17:48:50|1826.43|1820.23|1825.7|1819.5|1826.54|1820.34|1825.61|1819.41|33
1654451340000|2022-06-05 17:49:00|1825.75|1819.55|1825.88|1819.68|1825.94|1819.74|1825.4|1819.2|36
1654451350000|2022-06-05 17:49:10|1825.72|1819.52|1825.52|1819.32|1825.74|1819.54|1825.27|1819.07|35
1654451360000|2022-06-05 17:49:20|1825.35|1819.15|1824.93|1818.73|1825.35|1819.15|1824.84|1818.64|27
1654451370000|2022-06-05 17:49:30|1825.02|1818.82|1825.58|1819.38|1826.15|1819.95|1825.02|1818.82|34
1654451380000|2022-06-05 17:49:40|1825.55|1819.35|1826.81|1820.61|1826.82|1820.62|1825.55|1819.35|33
1654451390000|2022-06-05 17:49:50|1826.79|1820.59|1825.87|1819.67|1826.95|1820.75|1825.87|1819.67|30
1654451400000|2022-06-05 17:50:00|1825.85|1819.65|1826.39|1820.19|1826.39|1820.19|1825.7|1819.5|32
1654451410000|2022-06-05 17:50:10|1826.4|1820.2|1826.6|1820.4|1826.61|1820.41|1826.4|1820.2|26
1654451420000|2022-06-05 17:50:20|1826.61|1820.41|1826.43|1820.23|1826.65|1820.45|1826.41|1820.21|26
1654451430000|2022-06-05 17:50:30|1826.45|1820.25|1826.39|1820.19|1826.55|1820.35|1826.18|1819.98|28
1654451440000|2022-06-05 17:50:40|1826.4|1820.2|1826.46|1820.26|1826.6|1820.4|1826.37|1820.17|26
1654451450000|2022-06-05 17:50:50|1826.45|1820.25|1825.82|1819.62|1826.59|1820.39|1825.82|1819.62|29
1654451460000|2022-06-05 17:51:00|1825.81|1819.61|1826.43|1820.23|1826.43|1820.23|1825.78|1819.58|26
1654451470000|2022-06-05 17:51:10|1826.48|1820.28|1826.65|1820.45|1826.76|1820.56|1826.48|1820.28|28
1654451480000|2022-06-05 17:51:20|1826.66|1820.46|1827.22|1821.02|1827.28|1821.08|1826.62|1820.42|35
1654451490000|2022-06-05 17:51:30|1827.21|1821.01|1827.71|1821.51|1827.75|1821.55|1827.21|1821.01|25
1654451500000|2022-06-05 17:51:40|1827.72|1821.52|1827.45|1821.25|1827.74|1821.54|1827.27|1821.07|23
1654451510000|2022-06-05 17:51:50|1827.53|1821.33|1827.39|1821.19|1827.64|1821.44|1827.36|1821.16|32
1654451520000|2022-06-05 17:52:00|1827.41|1821.21|1827.76|1821.56|1827.79|1821.59|1827.39|1821.19|28
1654451530000|2022-06-05 17:52:10|1827.77|1821.57|1827.87|1821.67|1827.88|1821.68|1827.76|1821.56|18
1654451540000|2022-06-05 17:52:20|1827.9|1821.7|1827.9|1821.7|1827.95|1821.75|1827.78|1821.58|26
1654451550000|2022-06-05 17:52:30|1827.89|1821.69|1827.69|1821.49|1827.95|1821.75|1827.69|1821.49|33
1654451560000|2022-06-05 17:52:40|1827.66|1821.46|1828.16|1821.96|1828.17|1821.97|1827.66|1821.46|32
1654451570000|2022-06-05 17:52:50|1828.18|1821.98|1828.79|1822.59|1828.79|1822.59|1828.15|1821.95|25
1654451580000|2022-06-05 17:53:00|1828.78|1822.58|1827.33|1821.13|1828.79|1822.59|1827.31|1821.11|34
1654451590000|2022-06-05 17:53:10|1827.29|1821.09|1826.49|1820.29|1827.42|1821.22|1826.34|1820.14|35
1654451600000|2022-06-05 17:53:20|1826.5|1820.3|1826.53|1820.33|1826.59|1820.39|1826.47|1820.27|19
1654451610000|2022-06-05 17:53:30|1826.43|1820.23|1825.93|1819.73|1826.54|1820.34|1825.44|1819.24|36
1654451620000|2022-06-05 17:53:40|1825.92|1819.72|1825.46|1819.26|1826.09|1819.89|1825.46|1819.26|34
1654451630000|2022-06-05 17:53:50|1825.45|1819.25|1825.54|1819.34|1825.61|1819.41|1825.45|1819.25|24
1654451640000|2022-06-05 17:54:00|1825.51|1819.31|1824.92|1818.72|1825.51|1819.31|1824.84|1818.64|29
1654451650000|2022-06-05 17:54:10|1824.9|1818.7|1822.7|1816.5|1824.91|1818.71|1822.6|1816.4|36
1654451660000|2022-06-05 17:54:20|1822.86|1816.66|1823.77|1817.57|1823.86|1817.66|1822.7|1816.5|39
1654451670000|2022-06-05 17:54:30|1823.76|1817.56|1823.77|1817.57|1823.84|1817.64|1823.73|1817.53|31
1654451680000|2022-06-05 17:54:40|1823.75|1817.55|1823.83|1817.63|1823.83|1817.63|1823.72|1817.52|30
1654451690000|2022-06-05 17:54:50|1823.82|1817.62|1822.41|1816.21|1823.83|1817.63|1822.3|1816.1|35
1654451700000|2022-06-05 17:55:00|1822.45|1816.25|1824.25|1818.05|1824.25|1818.05|1822.45|1816.25|37
1654451710000|2022-06-05 17:55:10|1824.35|1818.15|1824.7|1818.5|1825.03|1818.83|1824.35|1818.15|33
1654451720000|2022-06-05 17:55:20|1824.71|1818.51|1823.98|1817.78|1824.72|1818.52|1823.38|1817.18|34
1654451730000|2022-06-05 17:55:30|1824|1817.8|1824.66|1818.46|1824.66|1818.46|1823.93|1817.73|32
1654451740000|2022-06-05 17:55:40|1824.63|1818.43|1824.65|1818.45|1824.67|1818.47|1824.53|1818.33|33
1654451750000|2022-06-05 17:55:50|1824.67|1818.47|1824.67|1818.47|1824.69|1818.49|1824.61|1818.41|26
1654451760000|2022-06-05 17:56:00|1824.66|1818.46|1824.64|1818.44|1824.68|1818.48|1824.63|1818.43|21
1654451770000|2022-06-05 17:56:10|1824.67|1818.47|1823.7|1817.5|1824.67|1818.47|1823.67|1817.47|26
1654451780000|2022-06-05 17:56:20|1823.75|1817.55|1824.26|1818.06|1824.26|1818.06|1823.7|1817.5|29
1654451790000|2022-06-05 17:56:30|1824.24|1818.04|1824.23|1818.03|1824.27|1818.07|1824.06|1817.86|26
1654451800000|2022-06-05 17:56:40|1824.27|1818.07|1824.67|1818.47|1824.7|1818.5|1824.26|1818.06|24
1654451810000|2022-06-05 17:56:50|1824.65|1818.45|1824.87|1818.67|1824.92|1818.72|1824.64|1818.44|25
1654451820000|2022-06-05 17:57:00|1824.89|1818.69|1825.09|1818.89|1825.11|1818.91|1824.87|1818.67|30
1654451830000|2022-06-05 17:57:10|1825.1|1818.9|1825.44|1819.24|1825.64|1819.44|1825.08|1818.88|29
1654451840000|2022-06-05 17:57:20|1825.39|1819.19|1824.75|1818.55|1825.39|1819.19|1824.71|1818.51|27
1654451850000|2022-06-05 17:57:30|1824.87|1818.67|1825.78|1819.58|1825.81|1819.61|1824.81|1818.61|26
1654451860000|2022-06-05 17:57:40|1825.76|1819.56|1825.65|1819.45|1825.76|1819.56|1825.55|1819.35|30
1654451870000|2022-06-05 17:57:50|1825.68|1819.48|1825.78|1819.58|1825.8|1819.6|1825.64|1819.44|26
1654451880000|2022-06-05 17:58:00|1825.8|1819.6|1826.03|1819.83|1826.06|1819.86|1825.79|1819.59|27
1654451890000|2022-06-05 17:58:10|1826.04|1819.84|1826.54|1820.34|1826.65|1820.45|1826.04|1819.84|33
1654451900000|2022-06-05 17:58:20|1826.51|1820.31|1826.05|1819.85|1826.56|1820.36|1826.01|1819.81|28
1654451910000|2022-06-05 17:58:30|1826.03|1819.83|1826.12|1819.92|1826.23|1820.03|1825.93|1819.73|29
1654451920000|2022-06-05 17:58:40|1826.14|1819.94|1826.17|1819.97|1826.34|1820.14|1826.08|1819.88|28
1654451930000|2022-06-05 17:58:50|1826.18|1819.98|1826.43|1820.23|1826.45|1820.25|1826.1|1819.9|29
1654451940000|2022-06-05 17:59:00|1826.42|1820.22|1826.33|1820.13|1826.44|1820.24|1826.26|1820.06|25
1654451950000|2022-06-05 17:59:10|1826.34|1820.14|1826.43|1820.23|1826.43|1820.23|1826.3|1820.1|27
1654451960000|2022-06-05 17:59:20|1826.44|1820.24|1826.39|1820.19|1826.51|1820.31|1826.37|1820.17|21
1654451970000|2022-06-05 17:59:30|1826.37|1820.17|1826.42|1820.22|1826.45|1820.25|1826.36|1820.16|16
1654451980000|2022-06-05 17:59:40|1826.38|1820.18|1826.4|1820.2|1826.52|1820.32|1826.38|1820.18|30
1654451990000|2022-06-05 17:59:50|1826.38|1820.18|1826.47|1820.27|1826.48|1820.28|1826.38|1820.18|17
1654452000000|2022-06-05 18:00:00|1826.48|1820.28|1828.06|1821.86|1828.36|1822.16|1826.48|1820.28|36
1654452010000|2022-06-05 18:00:10|1828|1821.8|1828.14|1821.94|1828.28|1822.08|1827.96|1821.76|27
1654452020000|2022-06-05 18:00:20|1828.17|1821.97|1828.21|1822.01|1828.25|1822.05|1828.14|1821.94|19
1654452030000|2022-06-05 18:00:30|1828.23|1822.03|1828.62|1822.42|1828.62|1822.42|1828.21|1822.01|27
1654452040000|2022-06-05 18:00:40|1828.58|1822.38|1828.36|1822.16|1828.58|1822.38|1828.18|1821.98|30
1654452050000|2022-06-05 18:00:50|1828.35|1822.15|1828.06|1821.86|1828.36|1822.16|1828.04|1821.84|18
1654452060000|2022-06-05 18:01:00|1828.05|1821.85|1828.79|1822.59|1828.89|1822.69|1828.03|1821.83|36
1654452070000|2022-06-05 18:01:10|1828.81|1822.61|1828.96|1822.76|1829.03|1822.83|1828.78|1822.58|21
1654452080000|2022-06-05 18:01:20|1829.06|1822.86|1828.89|1822.69|1829.06|1822.86|1828.89|1822.69|20
1654452090000|2022-06-05 18:01:30|1828.9|1822.7|1828.96|1822.76|1829.05|1822.85|1828.83|1822.63|29
1654452100000|2022-06-05 18:01:40|1828.9|1822.7|1829.2|1823|1829.2|1823|1828.87|1822.67|28
1654452110000|2022-06-05 18:01:50|1829.22|1823.02|1830|1823.8|1830.18|1823.98|1829.17|1822.97|30
1654452120000|2022-06-05 18:02:00|1829.99|1823.79|1829.88|1823.68|1830.08|1823.88|1829.87|1823.67|35
1654452130000|2022-06-05 18:02:10|1829.9|1823.7|1830.36|1824.16|1830.38|1824.18|1829.9|1823.7|32
1654452140000|2022-06-05 18:02:20|1830.35|1824.15|1830.38|1824.18|1830.44|1824.24|1830.33|1824.13|31
1654452150000|2022-06-05 18:02:30|1830.41|1824.21|1831.19|1824.99|1831.2|1825|1830.39|1824.19|35
1654452160000|2022-06-05 18:02:40|1831.14|1824.94|1831.69|1825.49|1831.72|1825.52|1831.14|1824.94|28
1654452170000|2022-06-05 18:02:50|1831.7|1825.5|1831.05|1824.85|1831.88|1825.68|1831.03|1824.83|32
1654452180000|2022-06-05 18:03:00|1831.06|1824.86|1831.08|1824.88|1831.3|1825.1|1831.05|1824.85|33
1654452190000|2022-06-05 18:03:10|1831.11|1824.91|1830.72|1824.52|1831.11|1824.91|1830.33|1824.13|32
1654452200000|2022-06-05 18:03:20|1830.7|1824.5|1830.27|1824.07|1830.7|1824.5|1830.27|1824.07|30
1654452210000|2022-06-05 18:03:30|1830.19|1823.99|1829.96|1823.76|1830.19|1823.99|1829.94|1823.74|31
1654452220000|2022-06-05 18:03:40|1830.01|1823.81|1829.93|1823.73|1830.07|1823.87|1829.89|1823.69|17
1654452230000|2022-06-05 18:03:50|1829.91|1823.71|1830.03|1823.83|1830.06|1823.86|1829.91|1823.71|26
1654452240000|2022-06-05 18:04:00|1830.04|1823.84|1829.94|1823.74|1830.04|1823.84|1829.92|1823.72|22
1654452250000|2022-06-05 18:04:10|1829.81|1823.61|1829.06|1822.86|1829.81|1823.61|1828.79|1822.59|29
1654452260000|2022-06-05 18:04:20|1829.05|1822.85|1829.13|1822.93|1829.19|1822.99|1828.88|1822.68|32
1654452270000|2022-06-05 18:04:30|1829.06|1822.86|1828.86|1822.66|1829.06|1822.86|1828.84|1822.64|27
1654452280000|2022-06-05 18:04:40|1828.84|1822.64|1828.75|1822.55|1828.93|1822.73|1828.69|1822.49|31
1654452290000|2022-06-05 18:04:50|1828.76|1822.56|1828.67|1822.47|1828.77|1822.57|1828.62|1822.42|29
1654452300000|2022-06-05 18:05:00|1828.69|1822.49|1828.91|1822.71|1828.95|1822.75|1828.52|1822.32|32
1654452310000|2022-06-05 18:05:10|1828.95|1822.75|1828.73|1822.53|1828.96|1822.76|1827.82|1821.62|31
1654452320000|2022-06-05 18:05:20|1828.75|1822.55|1828.24|1822.04|1828.75|1822.55|1827.97|1821.77|35
1654452330000|2022-06-05 18:05:30|1828.23|1822.03|1827.79|1821.59|1828.23|1822.03|1827.79|1821.59|33
1654452340000|2022-06-05 18:05:40|1827.88|1821.68|1827.88|1821.68|1827.99|1821.79|1827.83|1821.63|31
1654452350000|2022-06-05 18:05:50|1827.9|1821.7|1827.85|1821.65|1827.92|1821.72|1827.81|1821.61|22
1654452360000|2022-06-05 18:06:00|1827.83|1821.63|1827.54|1821.34|1827.86|1821.66|1827.42|1821.22|31
1654452370000|2022-06-05 18:06:10|1827.52|1821.32|1827.75|1821.55|1828.47|1822.27|1827.51|1821.31|31
1654452380000|2022-06-05 18:06:20|1827.78|1821.58|1827.96|1821.76|1828.25|1822.05|1827.78|1821.58|35
1654452390000|2022-06-05 18:06:30|1827.93|1821.73|1827.76|1821.56|1827.93|1821.73|1827.75|1821.55|25
1654452400000|2022-06-05 18:06:40|1827.8|1821.6|1827.79|1821.59|1827.96|1821.76|1827.76|1821.56|29
1654452410000|2022-06-05 18:06:50|1827.77|1821.57|1827.89|1821.69|1828.01|1821.81|1827.77|1821.57|27
1654452420000|2022-06-05 18:07:00|1827.77|1821.57|1828.18|1821.98|1828.18|1821.98|1827.73|1821.53|30
1654452430000|2022-06-05 18:07:10|1828.26|1822.06|1828.21|1822.01|1828.32|1822.12|1828.17|1821.97|28
1654452440000|2022-06-05 18:07:20|1828.25|1822.05|1827.48|1821.28|1828.28|1822.08|1827.28|1821.08|25
1654452450000|2022-06-05 18:07:30|1827.49|1821.29|1827.48|1821.28|1827.62|1821.42|1827.48|1821.28|19
1654452460000|2022-06-05 18:07:40|1827.49|1821.29|1827.39|1821.19|1827.51|1821.31|1826.74|1820.54|32
1654452470000|2022-06-05 18:07:50|1827.37|1821.17|1826.42|1820.22|1827.61|1821.41|1826.36|1820.16|32
1654452480000|2022-06-05 18:08:00|1826.4|1820.2|1825.5|1819.3|1826.41|1820.21|1825.36|1819.16|26
1654452490000|2022-06-05 18:08:10|1825.47|1819.27|1825.35|1819.15|1825.47|1819.27|1825.32|1819.12|25
1654452500000|2022-06-05 18:08:20|1825.37|1819.17|1826.07|1819.87|1826.14|1819.94|1825.37|1819.17|18
1654452510000|2022-06-05 18:08:30|1826.11|1819.91|1825.46|1819.26|1826.11|1819.91|1825.22|1819.02|31
1654452520000|2022-06-05 18:08:40|1825.45|1819.25|1825.53|1819.33|1825.58|1819.38|1825.41|1819.21|21
1654452530000|2022-06-05 18:08:50|1825.63|1819.43|1825.68|1819.48|1825.89|1819.69|1825.63|1819.43|23
1654452540000|2022-06-05 18:09:00|1825.67|1819.47|1825.64|1819.44|1825.77|1819.57|1825.59|1819.39|33
1654452550000|2022-06-05 18:09:10|1825.63|1819.43|1825.49|1819.29|1825.63|1819.43|1825.35|1819.15|31
1654452560000|2022-06-05 18:09:20|1825.37|1819.17|1825.39|1819.19|1825.54|1819.34|1825.25|1819.05|32
1654452570000|2022-06-05 18:09:30|1825.47|1819.27|1825.52|1819.32|1825.53|1819.33|1825.39|1819.19|25
1654452580000|2022-06-05 18:09:40|1825.54|1819.34|1825.49|1819.29|1825.54|1819.34|1825.44|1819.24|24
1654452590000|2022-06-05 18:09:50|1825.48|1819.28|1826.07|1819.87|1826.11|1819.91|1825.44|1819.24|28
1654452600000|2022-06-05 18:10:00|1826.1|1819.9|1826.02|1819.82|1826.11|1819.91|1825.99|1819.79|24
1654452610000|2022-06-05 18:10:10|1825.99|1819.79|1825.41|1819.21|1826.04|1819.84|1825.4|1819.2|25
1654452620000|2022-06-05 18:10:20|1825.4|1819.2|1824.52|1818.32|1825.43|1819.23|1824.52|1818.32|26
1654452630000|2022-06-05 18:10:30|1824.43|1818.23|1824.73|1818.53|1824.87|1818.67|1824.43|1818.23|25
1654452640000|2022-06-05 18:10:40|1824.7|1818.5|1824.9|1818.7|1824.93|1818.73|1824.7|1818.5|27
1654452650000|2022-06-05 18:10:50|1824.88|1818.68|1825.01|1818.81|1825.22|1819.02|1824.87|1818.67|24
1654452660000|2022-06-05 18:11:00|1825.04|1818.84|1824.01|1817.81|1825.04|1818.84|1824.01|1817.81|23
1654452670000|2022-06-05 18:11:10|1823.76|1817.56|1823.1|1816.9|1823.76|1817.56|1823.09|1816.89|32
1654452680000|2022-06-05 18:11:20|1823.09|1816.89|1823.27|1817.07|1823.32|1817.12|1822.77|1816.57|27
1654452690000|2022-06-05 18:11:30|1823.28|1817.08|1823.54|1817.34|1823.57|1817.37|1823.28|1817.08|21
1654452700000|2022-06-05 18:11:40|1823.52|1817.32|1823.56|1817.36|1823.58|1817.38|1823.49|1817.29|26
1654452710000|2022-06-05 18:11:50|1823.57|1817.37|1823.54|1817.34|1823.58|1817.38|1823.47|1817.27|25
1654452720000|2022-06-05 18:12:00|1823.55|1817.35|1823.37|1817.17|1823.55|1817.35|1823.37|1817.17|24
1654452730000|2022-06-05 18:12:10|1823.34|1817.14|1823.76|1817.56|1823.81|1817.61|1823.31|1817.11|22
1654452740000|2022-06-05 18:12:20|1823.78|1817.58|1823.66|1817.46|1823.78|1817.58|1823.58|1817.38|28
1654452750000|2022-06-05 18:12:30|1823.55|1817.35|1823.26|1817.06|1823.66|1817.46|1823.26|1817.06|20
1654452760000|2022-06-05 18:12:40|1823.25|1817.05|1822.33|1816.13|1823.29|1817.09|1822.33|1816.13|33
1654452770000|2022-06-05 18:12:50|1822.34|1816.14|1822.36|1816.16|1822.52|1816.32|1822.34|1816.14|32
1654452780000|2022-06-05 18:13:00|1822.35|1816.15|1822.93|1816.73|1822.98|1816.78|1822.33|1816.13|34
1654452790000|2022-06-05 18:13:10|1822.94|1816.74|1823.75|1817.55|1823.75|1817.55|1822.94|1816.74|24
1654452800000|2022-06-05 18:13:20|1823.77|1817.57|1824.26|1818.06|1824.28|1818.08|1823.77|1817.57|30
1654452810000|2022-06-05 18:13:30|1824.25|1818.05|1824.29|1818.09|1824.37|1818.17|1824.25|1818.05|17
1654452820000|2022-06-05 18:13:40|1824.28|1818.08|1823.96|1817.76|1824.83|1818.63|1823.93|1817.73|31
1654452830000|2022-06-05 18:13:50|1824.04|1817.84|1824.78|1818.58|1824.89|1818.69|1824.01|1817.81|25
1654452840000|2022-06-05 18:14:00|1824.72|1818.52|1824.74|1818.54|1825.18|1818.98|1824.44|1818.24|33
1654452850000|2022-06-05 18:14:10|1824.75|1818.55|1824.69|1818.49|1824.98|1818.78|1824.35|1818.15|29
1654452860000|2022-06-05 18:14:20|1824.72|1818.52|1824.39|1818.19|1825.07|1818.87|1824.39|1818.19|31
1654452870000|2022-06-05 18:14:30|1824.37|1818.17|1824.59|1818.39|1824.61|1818.41|1824.37|1818.17|20
1654452880000|2022-06-05 18:14:40|1824.61|1818.41|1823.6|1817.4|1824.61|1818.41|1823.56|1817.36|27
1654452890000|2022-06-05 18:14:50|1823.58|1817.38|1823.88|1817.68|1824.02|1817.82|1823.58|1817.38|29
1654452900000|2022-06-05 18:15:00|1823.9|1817.7|1824.46|1818.26|1824.5|1818.3|1823.9|1817.7|25
1654452910000|2022-06-05 18:15:10|1824.43|1818.23|1824.19|1817.99|1824.43|1818.23|1824.12|1817.92|25
1654452920000|2022-06-05 18:15:20|1824.16|1817.96|1823.15|1816.95|1824.21|1818.01|1823.14|1816.94|29
1654452930000|2022-06-05 18:15:30|1823.14|1816.94|1823.14|1816.94|1823.23|1817.03|1823.12|1816.92|16
1654452940000|2022-06-05 18:15:40|1823.16|1816.96|1823.32|1817.12|1823.38|1817.18|1823.16|1816.96|21
1654452950000|2022-06-05 18:15:50|1823.34|1817.14|1823.3|1817.1|1823.35|1817.15|1823.18|1816.98|16
1654452960000|2022-06-05 18:16:00|1823.31|1817.11|1823.3|1817.1|1823.36|1817.16|1823.16|1816.96|28
1654452970000|2022-06-05 18:16:10|1823.29|1817.09|1823.74|1817.54|1823.75|1817.55|1823.18|1816.98|22
1654452980000|2022-06-05 18:16:20|1823.65|1817.45|1823.53|1817.33|1823.69|1817.49|1823.48|1817.28|31
1654452990000|2022-06-05 18:16:30|1823.52|1817.32|1823.68|1817.48|1823.8|1817.6|1823.48|1817.28|33
1654453000000|2022-06-05 18:16:40|1823.69|1817.49|1824.38|1818.18|1824.39|1818.19|1823.69|1817.49|29
1654453010000|2022-06-05 18:16:50|1824.4|1818.2|1824.27|1818.07|1824.44|1818.24|1824.26|1818.06|22
1654453020000|2022-06-05 18:17:00|1824.28|1818.08|1824.12|1817.92|1824.34|1818.14|1824.09|1817.89|21
1654453030000|2022-06-05 18:17:10|1824.11|1817.91|1824.1|1817.9|1824.2|1818|1823.56|1817.36|32
1654453040000|2022-06-05 18:17:20|1824.08|1817.88|1824.15|1817.95|1824.26|1818.06|1824.07|1817.87|24
1654453050000|2022-06-05 18:17:30|1824.24|1818.04|1824.11|1817.91|1824.24|1818.04|1824.04|1817.84|19
1654453060000|2022-06-05 18:17:40|1824.14|1817.94|1824.15|1817.95|1824.21|1818.01|1824.05|1817.85|22
1654453070000|2022-06-05 18:17:50|1824.14|1817.94|1824.17|1817.97|1824.17|1817.97|1824.1|1817.9|13
1654453080000|2022-06-05 18:18:00|1824.16|1817.96|1825.05|1818.85|1825.05|1818.85|1824.15|1817.95|23
1654453090000|2022-06-05 18:18:10|1825.06|1818.86|1825.66|1819.46|1825.66|1819.46|1825.06|1818.86|24
1654453100000|2022-06-05 18:18:20|1825.7|1819.5|1824.73|1818.53|1826.03|1819.83|1824.73|1818.53|29
1654453110000|2022-06-05 18:18:30|1824.75|1818.55|1825.21|1819.01|1825.23|1819.03|1824.72|1818.52|32
1654453120000|2022-06-05 18:18:40|1825.32|1819.12|1825.74|1819.54|1825.79|1819.59|1825.32|1819.12|22
1654453130000|2022-06-05 18:18:50|1825.72|1819.52|1825.68|1819.48|1826.06|1819.86|1825.68|1819.48|30
1654453140000|2022-06-05 18:19:00|1825.62|1819.42|1825.78|1819.58|1826.02|1819.82|1825.58|1819.38|23
1654453150000|2022-06-05 18:19:10|1825.68|1819.48|1825.75|1819.55|1825.77|1819.57|1825.68|1819.48|25
1654453160000|2022-06-05 18:19:20|1825.74|1819.54|1826.35|1820.15|1826.53|1820.33|1825.73|1819.53|24
1654453170000|2022-06-05 18:19:30|1826.44|1820.24|1826.19|1819.99|1826.5|1820.3|1826.08|1819.88|21
1654453180000|2022-06-05 18:19:40|1826.17|1819.97|1826.19|1819.99|1826.27|1820.07|1826.09|1819.89|30
1654453190000|2022-06-05 18:19:50|1826.18|1819.98|1826.97|1820.77|1826.97|1820.77|1826.16|1819.96|25
1654453200000|2022-06-05 18:20:00|1826.95|1820.75|1825.98|1819.78|1827|1820.8|1825.92|1819.72|33
1654453210000|2022-06-05 18:20:10|1825.95|1819.75|1825.8|1819.6|1826.12|1819.92|1825.77|1819.57|22
1654453220000|2022-06-05 18:20:20|1825.79|1819.59|1825.08|1818.88|1825.84|1819.64|1825.08|1818.88|27
1654453230000|2022-06-05 18:20:30|1825.04|1818.84|1824.42|1818.22|1825.11|1818.91|1824.42|1818.22|27
1654453240000|2022-06-05 18:20:40|1824.35|1818.15|1824.62|1818.42|1824.71|1818.51|1824.31|1818.11|30
1654453250000|2022-06-05 18:20:50|1824.65|1818.45|1824.66|1818.46|1824.68|1818.48|1824.62|1818.42|16
1654453260000|2022-06-05 18:21:00|1824.62|1818.42|1825.35|1819.15|1825.35|1819.15|1824.56|1818.36|29
1654453270000|2022-06-05 18:21:10|1825.34|1819.14|1825.31|1819.11|1825.39|1819.19|1825.27|1819.07|29
1654453280000|2022-06-05 18:21:20|1825.28|1819.08|1825.2|1819|1825.39|1819.19|1825.2|1819|27
1654453290000|2022-06-05 18:21:30|1825.17|1818.97|1825.21|1819.01|1825.24|1819.04|1825.17|1818.97|22
1654453300000|2022-06-05 18:21:40|1825.31|1819.11|1825.31|1819.11|1825.35|1819.15|1825.29|1819.09|20
1654453310000|2022-06-05 18:21:50|1825.3|1819.1|1825.35|1819.15|1825.42|1819.22|1825.3|1819.1|26
1654453320000|2022-06-05 18:22:00|1825.31|1819.11|1825.01|1818.81|1825.32|1819.12|1824.97|1818.77|22
1654453330000|2022-06-05 18:22:10|1825.08|1818.88|1825.08|1818.88|1825.14|1818.94|1824.96|1818.76|25
1654453340000|2022-06-05 18:22:20|1825.07|1818.87|1825.08|1818.88|1825.13|1818.93|1824.96|1818.76|27
1654453350000|2022-06-05 18:22:30|1825.01|1818.81|1824.06|1817.86|1825.1|1818.9|1824.05|1817.85|28
1654453360000|2022-06-05 18:22:40|1824.08|1817.88|1824.8|1818.6|1824.97|1818.77|1824.06|1817.86|32
1654453370000|2022-06-05 18:22:50|1824.79|1818.59|1824.81|1818.61|1824.86|1818.66|1824.74|1818.54|18
1654453380000|2022-06-05 18:23:00|1824.82|1818.62|1824.71|1818.51|1824.92|1818.72|1824.66|1818.46|29
1654453390000|2022-06-05 18:23:10|1824.76|1818.56|1824.82|1818.62|1824.93|1818.73|1824.69|1818.49|31
1654453400000|2022-06-05 18:23:20|1824.79|1818.59|1824.47|1818.27|1824.83|1818.63|1824.47|1818.27|19
1654453410000|2022-06-05 18:23:30|1824.48|1818.28|1824.47|1818.27|1824.48|1818.28|1824.29|1818.09|22
1654453420000|2022-06-05 18:23:40|1824.48|1818.28|1824.63|1818.43|1824.63|1818.43|1824.43|1818.23|22
1654453430000|2022-06-05 18:23:50|1824.64|1818.44|1824.51|1818.31|1824.64|1818.44|1824.47|1818.27|22
1654453440000|2022-06-05 18:24:00|1824.49|1818.29|1824.56|1818.36|1824.6|1818.4|1824.48|1818.28|26
1654453450000|2022-06-05 18:24:10|1824.55|1818.35|1824.86|1818.66|1824.86|1818.66|1824.55|1818.35|21
1654453460000|2022-06-05 18:24:20|1824.74|1818.54|1824.7|1818.5|1824.74|1818.54|1824.64|1818.44|19
1654453470000|2022-06-05 18:24:30|1824.68|1818.48|1823.64|1817.44|1824.7|1818.5|1823.57|1817.37|34
1654453480000|2022-06-05 18:24:40|1823.6|1817.4|1823.6|1817.4|1823.8|1817.6|1823.51|1817.31|24
1654453490000|2022-06-05 18:24:50|1823.58|1817.38|1824.12|1817.92|1824.12|1817.92|1823.56|1817.36|30
1654453500000|2022-06-05 18:25:00|1824.13|1817.93|1823.46|1817.26|1824.13|1817.93|1823.33|1817.13|30
1654453510000|2022-06-05 18:25:10|1823.47|1817.27|1823.31|1817.11|1823.47|1817.27|1823.31|1817.11|23
1654453520000|2022-06-05 18:25:20|1823.32|1817.12|1823.37|1817.17|1823.38|1817.18|1823.28|1817.08|24
1654453530000|2022-06-05 18:25:30|1823.38|1817.18|1823.45|1817.25|1823.45|1817.25|1823.33|1817.13|13
1654453540000|2022-06-05 18:25:40|1823.46|1817.26|1823.41|1817.21|1823.46|1817.26|1823.4|1817.2|11
1654453550000|2022-06-05 18:25:50|1823.42|1817.22|1823.3|1817.1|1823.42|1817.22|1823.29|1817.09|17
1654453560000|2022-06-05 18:26:00|1823.32|1817.12|1823.45|1817.25|1823.46|1817.26|1823.28|1817.08|18
1654453570000|2022-06-05 18:26:10|1823.47|1817.27|1823.46|1817.26|1823.54|1817.34|1823.41|1817.21|19
1654453580000|2022-06-05 18:26:20|1823.45|1817.25|1823.5|1817.3|1823.55|1817.35|1823.45|1817.25|20
1654453590000|2022-06-05 18:26:30|1823.53|1817.33|1823.45|1817.25|1823.53|1817.33|1823.43|1817.23|9
1654453600000|2022-06-05 18:26:40|1823.44|1817.24|1823.39|1817.19|1823.44|1817.24|1823.35|1817.15|8
1654453610000|2022-06-05 18:26:50|1823.4|1817.2|1823.32|1817.12|1823.4|1817.2|1823.31|1817.11|17
1654453620000|2022-06-05 18:27:00|1823.34|1817.14|1823.78|1817.58|1823.8|1817.6|1823.32|1817.12|13
1654453630000|2022-06-05 18:27:10|1823.8|1817.6|1823.68|1817.48|1823.8|1817.6|1823.66|1817.46|20
1654453640000|2022-06-05 18:27:20|1823.6|1817.4|1823.42|1817.22|1823.69|1817.49|1823.39|1817.19|29
1654453650000|2022-06-05 18:27:30|1823.41|1817.21|1823.5|1817.3|1823.93|1817.73|1823.41|1817.21|32
1654453660000|2022-06-05 18:27:40|1823.51|1817.31|1823.51|1817.31|1823.51|1817.31|1823.18|1816.98|26
1654453670000|2022-06-05 18:27:50|1823.52|1817.32|1823.39|1817.19|1823.52|1817.32|1823.25|1817.05|22
1654453680000|2022-06-05 18:28:00|1823.4|1817.2|1823.39|1817.19|1823.48|1817.28|1823.37|1817.17|16
1654453690000|2022-06-05 18:28:10|1823.43|1817.23|1823.78|1817.58|1823.81|1817.61|1823.38|1817.18|19
1654453700000|2022-06-05 18:28:20|1823.81|1817.61|1823.18|1816.98|1823.81|1817.61|1822.99|1816.79|30
1654453710000|2022-06-05 18:28:30|1823.14|1816.94|1823.51|1817.31|1823.56|1817.36|1823.14|1816.94|19
1654453720000|2022-06-05 18:28:40|1823.49|1817.29|1823.56|1817.36|1823.6|1817.4|1823.49|1817.29|19
1654453730000|2022-06-05 18:28:50|1823.57|1817.37|1823.64|1817.44|1823.75|1817.55|1823.5|1817.3|25
1654453740000|2022-06-05 18:29:00|1823.65|1817.45|1823.7|1817.5|1823.75|1817.55|1823.6|1817.4|28
1654453750000|2022-06-05 18:29:10|1823.69|1817.49|1823.42|1817.22|1823.69|1817.49|1823.31|1817.11|19
1654453760000|2022-06-05 18:29:20|1823.4|1817.2|1824.03|1817.83|1824.04|1817.84|1823.4|1817.2|29
1654453770000|2022-06-05 18:29:30|1824.01|1817.81|1824.52|1818.32|1824.57|1818.37|1823.99|1817.79|26
1654453780000|2022-06-05 18:29:40|1824.51|1818.31|1824.51|1818.31|1824.61|1818.41|1824.47|1818.27|26
1654453790000|2022-06-05 18:29:50|1824.54|1818.34|1824.2|1818|1824.56|1818.36|1824.18|1817.98|21
1654453800000|2022-06-05 18:30:00|1824.21|1818.01|1823.65|1817.45|1824.21|1818.01|1823.4|1817.2|26
1654453810000|2022-06-05 18:30:10|1823.67|1817.47|1823.7|1817.5|1823.97|1817.77|1823.55|1817.35|27
1654453820000|2022-06-05 18:30:20|1823.69|1817.49|1823.63|1817.43|1823.69|1817.49|1823.3|1817.1|28
1654453830000|2022-06-05 18:30:30|1823.62|1817.42|1823.25|1817.05|1823.65|1817.45|1823.21|1817.01|26
1654453840000|2022-06-05 18:30:40|1823.24|1817.04|1822.48|1816.28|1823.36|1817.16|1822.48|1816.28|17
1654453850000|2022-06-05 18:30:50|1822.46|1816.26|1822.53|1816.33|1822.66|1816.46|1822.46|1816.26|20
1654453860000|2022-06-05 18:31:00|1822.58|1816.38|1822.11|1815.91|1822.67|1816.47|1822.09|1815.89|29
1654453870000|2022-06-05 18:31:10|1822.16|1815.96|1822.33|1816.13|1822.35|1816.15|1822.16|1815.96|18
1654453880000|2022-06-05 18:31:20|1822.37|1816.17|1822.38|1816.18|1822.47|1816.27|1822.36|1816.16|10
1654453890000|2022-06-05 18:31:30|1822.37|1816.17|1822.38|1816.18|1822.4|1816.2|1822.37|1816.17|9
1654453900000|2022-06-05 18:31:40|1822.39|1816.19|1822.36|1816.16|1822.4|1816.2|1822.35|1816.15|19
1654453910000|2022-06-05 18:31:50|1822.34|1816.14|1822.36|1816.16|1822.4|1816.2|1822.34|1816.14|9
1654453920000|2022-06-05 18:32:00|1822.4|1816.2|1822.31|1816.11|1822.41|1816.21|1822.29|1816.09|16
1654453930000|2022-06-05 18:32:10|1822.35|1816.15|1822.21|1816.01|1822.35|1816.15|1822.19|1815.99|19
1654453940000|2022-06-05 18:32:20|1822.09|1815.89|1821.71|1815.51|1822.09|1815.89|1821.71|1815.51|26
1654453950000|2022-06-05 18:32:30|1821.73|1815.53|1821.48|1815.28|1821.76|1815.56|1821.48|1815.28|27
1654453960000|2022-06-05 18:32:40|1821.47|1815.27|1821.34|1815.14|1821.48|1815.28|1821.3|1815.1|27
1654453970000|2022-06-05 18:32:50|1821.37|1815.17|1821.38|1815.18|1821.44|1815.24|1821.35|1815.15|20
1654453980000|2022-06-05 18:33:00|1821.39|1815.19|1821.44|1815.24|1821.68|1815.48|1821.39|1815.19|23
1654453990000|2022-06-05 18:33:10|1821.45|1815.25|1821.77|1815.57|1821.81|1815.61|1821.45|1815.25|28
1654454000000|2022-06-05 18:33:20|1821.76|1815.56|1821.74|1815.54|1821.85|1815.65|1821.72|1815.52|15
1654454010000|2022-06-05 18:33:30|1821.77|1815.57|1821.68|1815.48|1821.77|1815.57|1821.65|1815.45|22
1654454020000|2022-06-05 18:33:40|1821.67|1815.47|1821.7|1815.5|1821.7|1815.5|1821.6|1815.4|22
1654454030000|2022-06-05 18:33:50|1821.66|1815.46|1821.08|1814.88|1821.66|1815.46|1821.05|1814.85|23
1654454040000|2022-06-05 18:34:00|1821.15|1814.95|1821.6|1815.4|1821.61|1815.41|1821.08|1814.88|24
1654454050000|2022-06-05 18:34:10|1821.59|1815.39|1822|1815.8|1822.06|1815.86|1821.57|1815.37|30
1654454060000|2022-06-05 18:34:20|1821.97|1815.77|1821.66|1815.46|1822.13|1815.93|1821.6|1815.4|30
1654454070000|2022-06-05 18:34:30|1821.71|1815.51|1821.71|1815.51|1821.77|1815.57|1821.7|1815.5|27
1654454080000|2022-06-05 18:34:40|1821.74|1815.54|1821.86|1815.66|1821.89|1815.69|1821.74|1815.54|19
1654454090000|2022-06-05 18:34:50|1821.85|1815.65|1821.88|1815.68|1821.92|1815.72|1821.83|1815.63|20
1654454100000|2022-06-05 18:35:00|1821.89|1815.69|1821.67|1815.47|1821.91|1815.71|1821.62|1815.42|30
1654454110000|2022-06-05 18:35:10|1821.68|1815.48|1820.96|1814.76|1821.68|1815.48|1820.85|1814.65|25
1654454120000|2022-06-05 18:35:20|1820.97|1814.77|1821.53|1815.33|1821.8|1815.6|1820.97|1814.77|28
1654454130000|2022-06-05 18:35:30|1821.52|1815.32|1821.12|1814.92|1821.52|1815.32|1821.08|1814.88|27
1654454140000|2022-06-05 18:35:40|1821.09|1814.89|1820.73|1814.53|1821.23|1815.03|1820.71|1814.51|27
1654454150000|2022-06-05 18:35:50|1820.72|1814.52|1820.85|1814.65|1820.85|1814.65|1820.67|1814.47|21
1654454160000|2022-06-05 18:36:00|1820.86|1814.66|1820.57|1814.37|1820.86|1814.66|1820.55|1814.35|28
1654454170000|2022-06-05 18:36:10|1820.58|1814.38|1820.69|1814.49|1820.71|1814.51|1820.57|1814.37|32
1654454180000|2022-06-05 18:36:20|1820.71|1814.51|1820.97|1814.77|1821.09|1814.89|1820.71|1814.51|34
1654454190000|2022-06-05 18:36:30|1820.98|1814.78|1820.95|1814.75|1821.01|1814.81|1820.88|1814.68|31
1654454200000|2022-06-05 18:36:40|1820.97|1814.77|1820.98|1814.78|1821|1814.8|1820.86|1814.66|15
1654454210000|2022-06-05 18:36:50|1821.02|1814.82|1821.08|1814.88|1821.08|1814.88|1820.99|1814.79|18
1654454220000|2022-06-05 18:37:00|1821.1|1814.9|1820.26|1814.06|1821.1|1814.9|1820.26|1814.06|12
1654454230000|2022-06-05 18:37:10|1820.27|1814.07|1820.26|1814.06|1820.27|1814.07|1820.18|1813.98|22
1654454240000|2022-06-05 18:37:20|1820.25|1814.05|1820.29|1814.09|1820.43|1814.23|1820.24|1814.04|21
1654454250000|2022-06-05 18:37:30|1820.3|1814.1|1820.22|1814.02|1820.41|1814.21|1820.22|1814.02|22
1654454260000|2022-06-05 18:37:40|1820.21|1814.01|1820.24|1814.04|1820.31|1814.11|1820.12|1813.92|25
1654454270000|2022-06-05 18:37:50|1820.23|1814.03|1820.16|1813.96|1820.26|1814.06|1820.1|1813.9|30
1654454280000|2022-06-05 18:38:00|1820.13|1813.93|1820.66|1814.46|1820.7|1814.5|1820.13|1813.93|26
1654454290000|2022-06-05 18:38:10|1820.67|1814.47|1820.37|1814.17|1820.68|1814.48|1820.36|1814.16|30
1654454300000|2022-06-05 18:38:20|1820.36|1814.16|1820.42|1814.22|1820.51|1814.31|1820.36|1814.16|25
1654454310000|2022-06-05 18:38:30|1820.4|1814.2|1820.46|1814.26|1820.54|1814.34|1820.39|1814.19|22
1654454320000|2022-06-05 18:38:40|1820.47|1814.27|1820.01|1813.81|1820.5|1814.3|1819.84|1813.64|28
1654454330000|2022-06-05 18:38:50|1820|1813.8|1819.93|1813.73|1820|1813.8|1819.89|1813.69|31
1654454340000|2022-06-05 18:39:00|1819.94|1813.74|1820.2|1814|1820.23|1814.03|1819.94|1813.74|23
1654454350000|2022-06-05 18:39:10|1820.22|1814.02|1820.32|1814.12|1820.38|1814.18|1820.18|1813.98|20
1654454360000|2022-06-05 18:39:20|1820.33|1814.13|1820.37|1814.17|1820.45|1814.25|1820.31|1814.11|23
1654454370000|2022-06-05 18:39:30|1820.36|1814.16|1819.89|1813.69|1820.37|1814.17|1819.87|1813.67|31
1654454380000|2022-06-05 18:39:40|1819.9|1813.7|1819.71|1813.51|1819.93|1813.73|1819.71|1813.51|21
1654454390000|2022-06-05 18:39:50|1819.72|1813.52|1819.74|1813.54|1819.81|1813.61|1819.69|1813.49|27
1654454400000|2022-06-05 18:40:00|1819.75|1813.55|1820.5|1814.3|1820.5|1814.3|1819.71|1813.51|27
1654454410000|2022-06-05 18:40:10|1820.54|1814.34|1820.88|1814.68|1820.88|1814.68|1820.54|1814.34|12
1654454420000|2022-06-05 18:40:20|1820.86|1814.66|1820.9|1814.7|1820.92|1814.72|1820.86|1814.66|14
1654454430000|2022-06-05 18:40:30|1820.91|1814.71|1820.63|1814.43|1820.91|1814.71|1820.61|1814.41|25
1654454440000|2022-06-05 18:40:40|1820.62|1814.42|1820.44|1814.24|1820.66|1814.46|1820.41|1814.21|28
1654454450000|2022-06-05 18:40:50|1820.43|1814.23|1820.3|1814.1|1820.52|1814.32|1820.28|1814.08|15
1654454460000|2022-06-05 18:41:00|1820.27|1814.07|1819.85|1813.65|1820.27|1814.07|1819.73|1813.53|33
1654454470000|2022-06-05 18:41:10|1819.84|1813.64|1820.34|1814.14|1820.37|1814.17|1819.84|1813.64|26
1654454480000|2022-06-05 18:41:20|1820.36|1814.16|1820.37|1814.17|1820.43|1814.23|1820.35|1814.15|22
1654454490000|2022-06-05 18:41:30|1820.4|1814.2|1820.37|1814.17|1820.44|1814.24|1820.35|1814.15|23
1654454500000|2022-06-05 18:41:40|1820.36|1814.16|1820.51|1814.31|1820.53|1814.33|1820.35|1814.15|27
1654454510000|2022-06-05 18:41:50|1820.5|1814.3|1820.27|1814.07|1820.5|1814.3|1820.25|1814.05|15
1654454520000|2022-06-05 18:42:00|1820.26|1814.06|1820.19|1813.99|1820.26|1814.06|1820.06|1813.86|23
1654454530000|2022-06-05 18:42:10|1820.2|1814|1820.24|1814.04|1820.29|1814.09|1820.2|1814|11
1654454540000|2022-06-05 18:42:20|1820.25|1814.05|1820.3|1814.1|1820.31|1814.11|1820.21|1814.01|20
1654454550000|2022-06-05 18:42:30|1820.31|1814.11|1820.35|1814.15|1820.42|1814.22|1820.31|1814.11|13
1654454560000|2022-06-05 18:42:40|1820.33|1814.13|1820.35|1814.15|1820.41|1814.21|1820.23|1814.03|22
1654454570000|2022-06-05 18:42:50|1820.32|1814.12|1820.38|1814.18|1820.39|1814.19|1820.27|1814.07|14
1654454580000|2022-06-05 18:43:00|1820.39|1814.19|1820.29|1814.09|1820.41|1814.21|1820.26|1814.06|29
1654454590000|2022-06-05 18:43:10|1820.3|1814.1|1820.44|1814.24|1820.44|1814.24|1820.3|1814.1|27
1654454600000|2022-06-05 18:43:20|1820.42|1814.22|1820.39|1814.19|1820.5|1814.3|1820.31|1814.11|26
1654454610000|2022-06-05 18:43:30|1820.4|1814.2|1820.35|1814.15|1820.49|1814.29|1820.32|1814.12|22
1654454620000|2022-06-05 18:43:40|1820.37|1814.17|1820.4|1814.2|1820.41|1814.21|1820.32|1814.12|23
1654454630000|2022-06-05 18:43:50|1820.39|1814.19|1820.11|1813.91|1820.39|1814.19|1820.08|1813.88|24
1654454640000|2022-06-05 18:44:00|1820.12|1813.92|1820.21|1814.01|1820.24|1814.04|1820.02|1813.82|25
1654454650000|2022-06-05 18:44:10|1820.19|1813.99|1820.19|1813.99|1820.22|1814.02|1820.17|1813.97|22
1654454660000|2022-06-05 18:44:20|1820.18|1813.98|1820.2|1814|1820.22|1814.02|1820.18|1813.98|17
1654454670000|2022-06-05 18:44:30|1820.19|1813.99|1820.22|1814.02|1820.22|1814.02|1820.16|1813.96|12
1654454680000|2022-06-05 18:44:40|1820.21|1814.01|1820.2|1814|1820.22|1814.02|1820.18|1813.98|14
1654454690000|2022-06-05 18:44:50|1820.19|1813.99|1820.14|1813.94|1820.2|1814|1820.12|1813.92|27
1654454700000|2022-06-05 18:45:00|1820.17|1813.97|1821.42|1815.22|1821.42|1815.22|1820.13|1813.93|34
1654454710000|2022-06-05 18:45:10|1821.41|1815.21|1821.54|1815.34|1821.62|1815.42|1821.4|1815.2|22
1654454720000|2022-06-05 18:45:20|1821.58|1815.38|1821.58|1815.38|1821.7|1815.5|1821.54|1815.34|28
1654454730000|2022-06-05 18:45:30|1821.6|1815.4|1821.46|1815.26|1821.75|1815.55|1821.4|1815.2|32
1654454740000|2022-06-05 18:45:40|1821.45|1815.25|1820.95|1814.75|1821.57|1815.37|1820.75|1814.55|34
1654454750000|2022-06-05 18:45:50|1820.97|1814.77|1821.01|1814.81|1821.03|1814.83|1820.96|1814.76|24
1654454760000|2022-06-05 18:46:00|1820.99|1814.79|1820.99|1814.79|1820.99|1814.79|1820.92|1814.72|23
1654454770000|2022-06-05 18:46:10|1820.96|1814.76|1821.13|1814.93|1821.13|1814.93|1820.93|1814.73|25
1654454780000|2022-06-05 18:46:20|1821.12|1814.92|1821.29|1815.09|1821.42|1815.22|1821.06|1814.86|20
1654454790000|2022-06-05 18:46:30|1821.27|1815.07|1823.06|1816.86|1823.06|1816.86|1821.24|1815.04|31
1654454800000|2022-06-05 18:46:40|1823.15|1816.95|1823.5|1817.3|1823.71|1817.51|1823.15|1816.95|27
1654454810000|2022-06-05 18:46:50|1823.58|1817.38|1823.64|1817.44|1823.67|1817.47|1823.56|1817.36|18
1654454820000|2022-06-05 18:47:00|1823.65|1817.45|1823.43|1817.23|1823.66|1817.46|1823.36|1817.16|32
1654454830000|2022-06-05 18:47:10|1823.44|1817.24|1823.06|1816.86|1823.48|1817.28|1822.85|1816.65|22
1654454840000|2022-06-05 18:47:20|1823.13|1816.93|1823.38|1817.18|1823.44|1817.24|1823.13|1816.93|21
1654454850000|2022-06-05 18:47:30|1823.36|1817.16|1823.22|1817.02|1823.36|1817.16|1823.21|1817.01|26
1654454860000|2022-06-05 18:47:40|1823.19|1816.99|1823.2|1817|1823.41|1817.21|1823.15|1816.95|24
1654454870000|2022-06-05 18:47:50|1823.23|1817.03|1823.24|1817.04|1823.24|1817.04|1823.23|1817.03|4
1654454880000|2022-06-05 18:48:00|1823.22|1817.02|1823.09|1816.89|1823.23|1817.03|1823.04|1816.84|21
1654454890000|2022-06-05 18:48:10|1823.1|1816.9|1822.61|1816.41|1823.16|1816.96|1822.6|1816.4|28
1654454900000|2022-06-05 18:48:20|1822.6|1816.4|1822.67|1816.47|1822.68|1816.48|1822.58|1816.38|18
1654454910000|2022-06-05 18:48:30|1822.68|1816.48|1822.7|1816.5|1822.8|1816.6|1822.67|1816.47|26
1654454920000|2022-06-05 18:48:40|1822.71|1816.51|1822.11|1815.91|1822.75|1816.55|1822.06|1815.86|18
1654454930000|2022-06-05 18:48:50|1822.12|1815.92|1822.05|1815.85|1822.49|1816.29|1822.05|1815.85|23
1654454940000|2022-06-05 18:49:00|1822.04|1815.84|1822.1|1815.9|1822.14|1815.94|1822.04|1815.84|13
1654454950000|2022-06-05 18:49:10|1822.12|1815.92|1822.14|1815.94|1822.16|1815.96|1822.1|1815.9|13
1654454960000|2022-06-05 18:49:20|1822.16|1815.96|1822.19|1815.99|1822.19|1815.99|1822.14|1815.94|14
1654454970000|2022-06-05 18:49:30|1822.17|1815.97|1822.15|1815.95|1822.19|1815.99|1822.14|1815.94|15
1654454980000|2022-06-05 18:49:40|1822.18|1815.98|1822.21|1816.01|1822.22|1816.02|1822.14|1815.94|20
1654454990000|2022-06-05 18:49:50|1822.22|1816.02|1822.63|1816.43|1822.96|1816.76|1822.19|1815.99|31
1654455000000|2022-06-05 18:50:00|1822.64|1816.44|1822.31|1816.11|1822.74|1816.54|1822.26|1816.06|23
1654455010000|2022-06-05 18:50:10|1822.32|1816.12|1822.43|1816.23|1822.46|1816.26|1822.3|1816.1|21
1654455020000|2022-06-05 18:50:20|1822.44|1816.24|1822.38|1816.18|1822.45|1816.25|1822.36|1816.16|14
1654455030000|2022-06-05 18:50:30|1822.37|1816.17|1822.4|1816.2|1822.41|1816.21|1822.35|1816.15|18
1654455040000|2022-06-05 18:50:40|1822.39|1816.19|1822.39|1816.19|1822.41|1816.21|1822.36|1816.16|20
1654455050000|2022-06-05 18:50:50|1822.41|1816.21|1822.44|1816.24|1822.44|1816.24|1822.36|1816.16|23
1654455060000|2022-06-05 18:51:00|1822.45|1816.25|1822.57|1816.37|1822.65|1816.45|1822.45|1816.25|27
1654455070000|2022-06-05 18:51:10|1822.59|1816.39|1821.92|1815.72|1822.59|1816.39|1821.82|1815.62|20
1654455080000|2022-06-05 18:51:20|1821.93|1815.73|1821.79|1815.59|1821.93|1815.73|1821.77|1815.57|19
1654455090000|2022-06-05 18:51:30|1821.8|1815.6|1821.91|1815.71|1821.91|1815.71|1821.8|1815.6|15
1654455100000|2022-06-05 18:51:40|1821.89|1815.69|1821.84|1815.64|1821.9|1815.7|1821.84|1815.64|12
1654455110000|2022-06-05 18:51:50|1821.85|1815.65|1821.82|1815.62|1821.93|1815.73|1821.8|1815.6|19
1654455120000|2022-06-05 18:52:00|1821.8|1815.6|1822.62|1816.42|1822.71|1816.51|1821.8|1815.6|26
1654455130000|2022-06-05 18:52:10|1822.32|1816.12|1821.87|1815.67|1822.57|1816.37|1821.85|1815.65|25
1654455140000|2022-06-05 18:52:20|1821.88|1815.68|1821.88|1815.68|1821.92|1815.72|1821.86|1815.66|20
1654455150000|2022-06-05 18:52:30|1821.89|1815.69|1821.98|1815.78|1821.99|1815.79|1821.89|1815.69|19
1654455160000|2022-06-05 18:52:40|1821.97|1815.77|1821.34|1815.14|1821.98|1815.78|1821.31|1815.11|22
1654455170000|2022-06-05 18:52:50|1821.3|1815.1|1821.27|1815.07|1821.33|1815.13|1821.2|1815|26
1654455180000|2022-06-05 18:53:00|1821.26|1815.06|1821.17|1814.97|1821.26|1815.06|1821.16|1814.96|21
1654455190000|2022-06-05 18:53:10|1821.18|1814.98|1821.26|1815.06|1821.26|1815.06|1821.18|1814.98|8
1654455200000|2022-06-05 18:53:20|1821.27|1815.07|1821.29|1815.09|1821.29|1815.09|1821.27|1815.07|6
1654455210000|2022-06-05 18:53:30|1821.28|1815.08|1821.26|1815.06|1821.3|1815.1|1821.21|1815.01|12
1654455220000|2022-06-05 18:53:40|1821.27|1815.07|1821.29|1815.09|1821.33|1815.13|1821.23|1815.03|17
1654455230000|2022-06-05 18:53:50|1821.28|1815.08|1821.27|1815.07|1821.28|1815.08|1821.24|1815.04|18
1654455240000|2022-06-05 18:54:00|1821.25|1815.05|1821.37|1815.17|1821.39|1815.19|1821.23|1815.03|17
1654455250000|2022-06-05 18:54:10|1821.35|1815.15|1821.29|1815.09|1821.35|1815.15|1821.27|1815.07|25
1654455260000|2022-06-05 18:54:20|1821.3|1815.1|1821.37|1815.17|1821.86|1815.66|1821.3|1815.1|26
1654455270000|2022-06-05 18:54:30|1821.46|1815.26|1821.49|1815.29|1821.49|1815.29|1821.37|1815.17|24
1654455280000|2022-06-05 18:54:40|1821.47|1815.27|1821.3|1815.1|1821.54|1815.34|1821.25|1815.05|21
1654455290000|2022-06-05 18:54:50|1821.31|1815.11|1821.23|1815.03|1821.31|1815.11|1821.16|1814.96|20
1654455300000|2022-06-05 18:55:00|1821.24|1815.04|1821.25|1815.05|1821.29|1815.09|1821.14|1814.94|30
1654455310000|2022-06-05 18:55:10|1821.26|1815.06|1820.81|1814.61|1821.26|1815.06|1820.78|1814.58|30
1654455320000|2022-06-05 18:55:20|1820.62|1814.42|1820.59|1814.39|1820.65|1814.45|1820.54|1814.34|19
1654455330000|2022-06-05 18:55:30|1820.56|1814.36|1820.69|1814.49|1820.85|1814.65|1820.56|1814.36|25
1654455340000|2022-06-05 18:55:40|1820.71|1814.51|1820.65|1814.45|1820.71|1814.51|1820.63|1814.43|26
1654455350000|2022-06-05 18:55:50|1820.64|1814.44|1820.55|1814.35|1820.66|1814.46|1820.53|1814.33|23
1654455360000|2022-06-05 18:56:00|1820.35|1814.15|1819.61|1813.41|1820.37|1814.17|1819.55|1813.35|23
1654455370000|2022-06-05 18:56:10|1819.65|1813.45|1819.62|1813.42|1819.66|1813.46|1819.59|1813.39|18
1654455380000|2022-06-05 18:56:20|1819.59|1813.39|1819.59|1813.39|1819.61|1813.41|1819.56|1813.36|22
1654455390000|2022-06-05 18:56:30|1819.58|1813.38|1819.81|1813.61|1819.84|1813.64|1819.58|1813.38|19
1654455400000|2022-06-05 18:56:40|1819.82|1813.62|1819.8|1813.6|1819.84|1813.64|1819.77|1813.57|24
1654455410000|2022-06-05 18:56:50|1819.81|1813.61|1819.4|1813.2|1819.82|1813.62|1819.37|1813.17|26
1654455420000|2022-06-05 18:57:00|1819.42|1813.22|1820.03|1813.83|1820.07|1813.87|1819.4|1813.2|28
1654455430000|2022-06-05 18:57:10|1820.04|1813.84|1819.89|1813.69|1820.09|1813.89|1819.88|1813.68|29
1654455440000|2022-06-05 18:57:20|1819.85|1813.65|1819.88|1813.68|1819.92|1813.72|1819.85|1813.65|22
1654455450000|2022-06-05 18:57:30|1819.91|1813.71|1819.08|1812.88|1819.96|1813.76|1819.06|1812.86|27
1654455460000|2022-06-05 18:57:40|1819.07|1812.87|1818.64|1812.44|1819.13|1812.93|1818.62|1812.42|18
1654455470000|2022-06-05 18:57:50|1818.65|1812.45|1818.64|1812.44|1818.7|1812.5|1818.61|1812.41|16
1654455480000|2022-06-05 18:58:00|1818.63|1812.43|1818.81|1812.61|1818.83|1812.63|1818.63|1812.43|12
1654455490000|2022-06-05 18:58:10|1818.8|1812.6|1818.83|1812.63|1818.85|1812.65|1818.79|1812.59|21
1654455500000|2022-06-05 18:58:20|1818.8|1812.6|1818.81|1812.61|1818.98|1812.78|1818.8|1812.6|12
1654455510000|2022-06-05 18:58:30|1818.8|1812.6|1818.81|1812.61|1818.82|1812.62|1818.79|1812.59|22
1654455520000|2022-06-05 18:58:40|1818.82|1812.62|1818.81|1812.61|1818.89|1812.69|1818.81|1812.61|10
1654455530000|2022-06-05 18:58:50|1818.85|1812.65|1818.89|1812.69|1819.01|1812.81|1818.8|1812.6|17
1654455540000|2022-06-05 18:59:00|1818.91|1812.71|1818.78|1812.58|1818.91|1812.71|1818.76|1812.56|23
1654455550000|2022-06-05 18:59:10|1818.79|1812.59|1818.84|1812.64|1818.9|1812.7|1818.75|1812.55|17
1654455560000|2022-06-05 18:59:20|1818.7|1812.5|1817.88|1811.68|1818.7|1812.5|1817.88|1811.68|18
1654455570000|2022-06-05 18:59:30|1817.92|1811.72|1817.96|1811.76|1817.96|1811.76|1817.53|1811.33|24
1654455580000|2022-06-05 18:59:40|1818.02|1811.82|1818.06|1811.86|1818.07|1811.87|1817.94|1811.74|29
1654455590000|2022-06-05 18:59:50|1818.04|1811.84|1817.98|1811.78|1818.04|1811.84|1817.96|1811.76|22
1654455600000|2022-06-05 19:00:00|1817.99|1811.79|1818.04|1811.84|1818.09|1811.89|1817.99|1811.79|26
1654455610000|2022-06-05 19:00:10|1818.03|1811.83|1818.47|1812.27|1818.47|1812.27|1817.97|1811.77|19
1654455620000|2022-06-05 19:00:20|1818.5|1812.3|1818.6|1812.4|1818.76|1812.56|1818.5|1812.3|27
1654455630000|2022-06-05 19:00:30|1818.56|1812.36|1818.73|1812.53|1818.73|1812.53|1818.56|1812.36|14
1654455640000|2022-06-05 19:00:40|1818.71|1812.51|1818.74|1812.54|1818.77|1812.57|1818.68|1812.48|20
1654455650000|2022-06-05 19:00:50|1818.75|1812.55|1818.74|1812.54|1818.78|1812.58|1818.71|1812.51|25
1654455660000|2022-06-05 19:01:00|1818.73|1812.53|1820.19|1813.99|1820.38|1814.18|1818.73|1812.53|37
1654455670000|2022-06-05 19:01:10|1820.12|1813.92|1820.59|1814.39|1820.67|1814.47|1820.12|1813.92|26
1654455680000|2022-06-05 19:01:20|1820.58|1814.38|1820.3|1814.1|1820.65|1814.45|1820.26|1814.06|17
1654455690000|2022-06-05 19:01:30|1820.33|1814.13|1819.77|1813.57|1820.34|1814.14|1819.77|1813.57|29
1654455700000|2022-06-05 19:01:40|1819.72|1813.52|1819.7|1813.5|1819.76|1813.56|1819.65|1813.45|25
1654455710000|2022-06-05 19:01:50|1819.72|1813.52|1818.99|1812.79|1819.73|1813.53|1818.96|1812.76|23
1654455720000|2022-06-05 19:02:00|1819.04|1812.84|1819.06|1812.86|1819.26|1813.06|1818.99|1812.79|21
1654455730000|2022-06-05 19:02:10|1819.1|1812.9|1818.87|1812.67|1819.1|1812.9|1818.56|1812.36|25
1654455740000|2022-06-05 19:02:20|1818.86|1812.66|1818.92|1812.72|1819.16|1812.96|1818.86|1812.66|24
1654455750000|2022-06-05 19:02:30|1818.93|1812.73|1818.67|1812.47|1818.94|1812.74|1818.35|1812.15|30
1654455760000|2022-06-05 19:02:40|1818.65|1812.45|1818.31|1812.11|1818.68|1812.48|1818.23|1812.03|24
1654455770000|2022-06-05 19:02:50|1818.3|1812.1|1818.38|1812.18|1818.41|1812.21|1818.3|1812.1|21
1654455780000|2022-06-05 19:03:00|1818.37|1812.17|1818.24|1812.04|1818.4|1812.2|1818.17|1811.97|27
1654455790000|2022-06-05 19:03:10|1818.25|1812.05|1817.81|1811.61|1818.25|1812.05|1817.75|1811.55|27
1654455800000|2022-06-05 19:03:20|1817.77|1811.57|1817.24|1811.04|1817.78|1811.58|1817.22|1811.02|16
1654455810000|2022-06-05 19:03:30|1817.25|1811.05|1817.5|1811.3|1817.61|1811.41|1817.16|1810.96|30
1654455820000|2022-06-05 19:03:40|1817.54|1811.34|1817.4|1811.2|1817.55|1811.35|1817.37|1811.17|25
1654455830000|2022-06-05 19:03:50|1817.44|1811.24|1817.7|1811.5|1817.8|1811.6|1817.41|1811.21|25
1654455840000|2022-06-05 19:04:00|1817.73|1811.53|1817.67|1811.47|1817.74|1811.54|1817.62|1811.42|20
1654455850000|2022-06-05 19:04:10|1817.66|1811.46|1817.66|1811.46|1817.7|1811.5|1817.62|1811.42|18
1654455860000|2022-06-05 19:04:20|1817.65|1811.45|1817.99|1811.79|1818.02|1811.82|1817.64|1811.44|20
1654455870000|2022-06-05 19:04:30|1818.02|1811.82|1818.14|1811.94|1818.16|1811.96|1817.96|1811.76|31
1654455880000|2022-06-05 19:04:40|1818.15|1811.95|1818.1|1811.9|1818.17|1811.97|1818.07|1811.87|32
1654455890000|2022-06-05 19:04:50|1818.11|1811.91|1818.15|1811.95|1818.15|1811.95|1818.07|1811.87|25
1654455900000|2022-06-05 19:05:00|1818.14|1811.94|1817.6|1811.4|1818.19|1811.99|1817.5|1811.3|26
1654455910000|2022-06-05 19:05:10|1817.61|1811.41|1817.62|1811.42|1817.67|1811.47|1817.6|1811.4|17
1654455920000|2022-06-05 19:05:20|1817.64|1811.44|1817.6|1811.4|1817.66|1811.46|1817.59|1811.39|14
1654455930000|2022-06-05 19:05:30|1817.61|1811.41|1817.64|1811.44|1817.65|1811.45|1817.61|1811.41|9
1654455940000|2022-06-05 19:05:40|1817.63|1811.43|1817.48|1811.28|1817.63|1811.43|1817.48|1811.28|14
1654455950000|2022-06-05 19:05:50|1817.45|1811.25|1817.19|1810.99|1817.45|1811.25|1817.12|1810.92|22
1654455960000|2022-06-05 19:06:00|1817.2|1811|1817.29|1811.09|1817.3|1811.1|1817.17|1810.97|17
1654455970000|2022-06-05 19:06:10|1817.3|1811.1|1817.92|1811.72|1817.92|1811.72|1817.25|1811.05|23
1654455980000|2022-06-05 19:06:20|1817.95|1811.75|1817.01|1810.81|1817.95|1811.75|1816.94|1810.74|31
1654455990000|2022-06-05 19:06:30|1816.99|1810.79|1817.05|1810.85|1817.06|1810.86|1816.99|1810.79|19
1654456000000|2022-06-05 19:06:40|1817.06|1810.86|1817.02|1810.82|1817.07|1810.87|1817.02|1810.82|11
1654456010000|2022-06-05 19:06:50|1817.04|1810.84|1817.07|1810.87|1817.07|1810.87|1817.02|1810.82|10
1654456020000|2022-06-05 19:07:00|1817.08|1810.88|1817.08|1810.88|1817.12|1810.92|1817.06|1810.86|17
1654456030000|2022-06-05 19:07:10|1817.09|1810.89|1817.13|1810.93|1817.18|1810.98|1817.08|1810.88|21
1654456040000|2022-06-05 19:07:20|1817.12|1810.92|1817.11|1810.91|1817.12|1810.92|1817.07|1810.87|20
1654456050000|2022-06-05 19:07:30|1817.12|1810.92|1817.14|1810.94|1817.18|1810.98|1817.05|1810.85|24
1654456060000|2022-06-05 19:07:40|1817.12|1810.92|1817.11|1810.91|1817.13|1810.93|1817.08|1810.88|17
1654456070000|2022-06-05 19:07:50|1817.12|1810.92|1817.39|1811.19|1817.45|1811.25|1817.12|1810.92|12
1654456080000|2022-06-05 19:08:00|1817.35|1811.15|1817.76|1811.56|1817.78|1811.58|1817.35|1811.15|16
1654456090000|2022-06-05 19:08:10|1817.77|1811.57|1817.87|1811.67|1817.92|1811.72|1817.7|1811.5|25
1654456100000|2022-06-05 19:08:20|1817.81|1811.61|1817.85|1811.65|1817.86|1811.66|1817.7|1811.5|22
1654456110000|2022-06-05 19:08:30|1817.81|1811.61|1817.73|1811.53|1817.85|1811.65|1817.72|1811.52|21
1654456120000|2022-06-05 19:08:40|1817.74|1811.54|1817.83|1811.63|1817.83|1811.63|1817.72|1811.52|19
1654456130000|2022-06-05 19:08:50|1817.81|1811.61|1817.81|1811.61|1817.93|1811.73|1817.79|1811.59|18
1654456140000|2022-06-05 19:09:00|1817.82|1811.62|1817.83|1811.63|1817.88|1811.68|1817.76|1811.56|25
1654456150000|2022-06-05 19:09:10|1817.75|1811.55|1817.78|1811.58|1817.78|1811.58|1817.58|1811.38|25
1654456160000|2022-06-05 19:09:20|1817.81|1811.61|1817.71|1811.51|1817.81|1811.61|1817.68|1811.48|17
1654456170000|2022-06-05 19:09:30|1817.72|1811.52|1817.64|1811.44|1817.73|1811.53|1817.55|1811.35|22
1654456180000|2022-06-05 19:09:40|1817.62|1811.42|1817.6|1811.4|1817.67|1811.47|1817.6|1811.4|22
1654456190000|2022-06-05 19:09:50|1817.62|1811.42|1817.43|1811.23|1817.66|1811.46|1817.36|1811.16|18
1654456200000|2022-06-05 19:10:00|1817.44|1811.24|1817.35|1811.15|1817.44|1811.24|1817.24|1811.04|20
1654456210000|2022-06-05 19:10:10|1817.34|1811.14|1817.92|1811.72|1817.92|1811.72|1817.32|1811.12|24
1654456220000|2022-06-05 19:10:20|1817.9|1811.7|1817.76|1811.56|1817.96|1811.76|1817.76|1811.56|21
1654456230000|2022-06-05 19:10:30|1817.84|1811.64|1817.65|1811.45|1817.86|1811.66|1817.62|1811.42|15
1654456240000|2022-06-05 19:10:40|1817.66|1811.46|1818.7|1812.5|1818.74|1812.54|1817.66|1811.46|21
1654456250000|2022-06-05 19:10:50|1818.69|1812.49|1819.51|1813.31|1819.56|1813.36|1818.69|1812.49|25
1654456260000|2022-06-05 19:11:00|1819.48|1813.28|1819.45|1813.25|1819.56|1813.36|1819.45|1813.25|20
1654456270000|2022-06-05 19:11:10|1819.44|1813.24|1818.96|1812.76|1819.44|1813.24|1818.94|1812.74|26
1654456280000|2022-06-05 19:11:20|1819.09|1812.89|1818.99|1812.79|1819.12|1812.92|1818.98|1812.78|27
1654456290000|2022-06-05 19:11:30|1819|1812.8|1819.1|1812.9|1819.12|1812.92|1818.98|1812.78|22
1654456300000|2022-06-05 19:11:40|1819.07|1812.87|1819.08|1812.88|1819.08|1812.88|1818.98|1812.78|19
1654456310000|2022-06-05 19:11:50|1819.06|1812.86|1819.1|1812.9|1819.12|1812.92|1818.91|1812.71|25
1654456320000|2022-06-05 19:12:00|1819.11|1812.91|1819.3|1813.1|1819.3|1813.1|1819.11|1812.91|18
1654456330000|2022-06-05 19:12:10|1819.31|1813.11|1819.82|1813.62|1819.99|1813.79|1819.18|1812.98|27
1654456340000|2022-06-05 19:12:20|1819.81|1813.61|1820.12|1813.92|1820.12|1813.92|1819.7|1813.5|30
1654456350000|2022-06-05 19:12:30|1820.11|1813.91|1820.23|1814.03|1820.43|1814.23|1820.1|1813.9|28
1654456360000|2022-06-05 19:12:40|1820.21|1814.01|1819.62|1813.42|1820.36|1814.16|1819.61|1813.41|29
1654456370000|2022-06-05 19:12:50|1819.65|1813.45|1819.68|1813.48|1819.72|1813.52|1819.65|1813.45|20
1654456380000|2022-06-05 19:13:00|1819.71|1813.51|1819.73|1813.53|1819.78|1813.58|1819.61|1813.41|22
1654456390000|2022-06-05 19:13:10|1819.74|1813.54|1819.74|1813.54|1819.77|1813.57|1819.68|1813.48|15
1654456400000|2022-06-05 19:13:20|1819.75|1813.55|1819.75|1813.55|1819.8|1813.6|1819.73|1813.53|19
1654456410000|2022-06-05 19:13:30|1819.77|1813.57|1819.38|1813.18|1819.96|1813.76|1819.38|1813.18|21
1654456420000|2022-06-05 19:13:40|1819.37|1813.17|1819.13|1812.93|1819.37|1813.17|1819.07|1812.87|27
1654456430000|2022-06-05 19:13:50|1819.11|1812.91|1819.2|1813|1819.2|1813|1819.07|1812.87|23
1654456440000|2022-06-05 19:14:00|1819.19|1812.99|1819.24|1813.04|1819.33|1813.13|1819.17|1812.97|21
1654456450000|2022-06-05 19:14:10|1819.25|1813.05|1818.92|1812.72|1819.26|1813.06|1818.92|1812.72|19
1654456460000|2022-06-05 19:14:20|1818.96|1812.76|1818.86|1812.66|1818.96|1812.76|1818.74|1812.54|26
1654456470000|2022-06-05 19:14:30|1818.85|1812.65|1818.88|1812.68|1818.92|1812.72|1818.82|1812.62|19
1654456480000|2022-06-05 19:14:40|1818.84|1812.64|1818.86|1812.66|1818.93|1812.73|1818.84|1812.64|14
1654456490000|2022-06-05 19:14:50|1818.84|1812.64|1819.16|1812.96|1819.17|1812.97|1818.84|1812.64|17
1654456500000|2022-06-05 19:15:00|1819.15|1812.95|1818.88|1812.68|1819.15|1812.95|1818.86|1812.66|26
1654456510000|2022-06-05 19:15:10|1818.89|1812.69|1818.89|1812.69|1818.95|1812.75|1818.87|1812.67|20
1654456520000|2022-06-05 19:15:20|1818.91|1812.71|1818.8|1812.6|1818.91|1812.71|1818.8|1812.6|15
1654456530000|2022-06-05 19:15:30|1818.75|1812.55|1818.65|1812.45|1818.75|1812.55|1818.46|1812.26|18
1654456540000|2022-06-05 19:15:40|1818.62|1812.42|1819.31|1813.11|1819.31|1813.11|1818.47|1812.27|26
1654456550000|2022-06-05 19:15:50|1819.32|1813.12|1819.27|1813.07|1819.33|1813.13|1819.26|1813.06|22
1654456560000|2022-06-05 19:16:00|1819.3|1813.1|1818.93|1812.73|1819.31|1813.11|1818.65|1812.45|30
1654456570000|2022-06-05 19:16:10|1818.95|1812.75|1818.78|1812.58|1818.96|1812.76|1818.78|1812.58|21
1654456580000|2022-06-05 19:16:20|1818.76|1812.56|1818.71|1812.51|1818.79|1812.59|1818.69|1812.49|8
1654456590000|2022-06-05 19:16:30|1818.6|1812.4|1818.5|1812.3|1818.6|1812.4|1818.47|1812.27|15
1654456600000|2022-06-05 19:16:40|1818.49|1812.29|1818.54|1812.34|1818.56|1812.36|1818.49|1812.29|9
1654456610000|2022-06-05 19:16:50|1818.53|1812.33|1818.56|1812.36|1818.56|1812.36|1818.48|1812.28|13
1654456620000|2022-06-05 19:17:00|1818.54|1812.34|1818.5|1812.3|1818.56|1812.36|1818.49|1812.29|13
1654456630000|2022-06-05 19:17:10|1818.49|1812.29|1818.43|1812.23|1818.5|1812.3|1818.43|1812.23|9
1654456640000|2022-06-05 19:17:20|1818.4|1812.2|1818.41|1812.21|1818.47|1812.27|1818.39|1812.19|13
1654456650000|2022-06-05 19:17:30|1818.4|1812.2|1818.39|1812.19|1818.46|1812.26|1818.39|1812.19|17
1654456660000|2022-06-05 19:17:40|1818.38|1812.18|1817.95|1811.75|1818.39|1812.19|1817.95|1811.75|7
1654456670000|2022-06-05 19:17:50|1817.93|1811.73|1817.88|1811.68|1817.94|1811.74|1817.76|1811.56|29
1654456680000|2022-06-05 19:18:00|1817.87|1811.67|1817.92|1811.72|1818.12|1811.92|1817.87|1811.67|24
1654456690000|2022-06-05 19:18:10|1817.91|1811.71|1817.88|1811.68|1817.91|1811.71|1817.74|1811.54|20
1654456700000|2022-06-05 19:18:20|1817.86|1811.66|1817.48|1811.28|1817.86|1811.66|1817.44|1811.24|25
1654456710000|2022-06-05 19:18:30|1817.52|1811.32|1817.46|1811.26|1817.54|1811.34|1817.39|1811.19|16
1654456720000|2022-06-05 19:18:40|1817.44|1811.24|1817.66|1811.46|1817.72|1811.52|1817.44|1811.24|23
1654456730000|2022-06-05 19:18:50|1817.7|1811.5|1817.45|1811.25|1817.7|1811.5|1817.44|1811.24|24
1654456740000|2022-06-05 19:19:00|1817.46|1811.26|1817.42|1811.22|1817.57|1811.37|1817.32|1811.12|20
1654456750000|2022-06-05 19:19:10|1817.41|1811.21|1817.54|1811.34|1817.67|1811.47|1817.41|1811.21|28
1654456760000|2022-06-05 19:19:20|1817.52|1811.32|1817.41|1811.21|1817.53|1811.33|1817.39|1811.19|16
1654456770000|2022-06-05 19:19:30|1817.42|1811.22|1817.49|1811.29|1817.51|1811.31|1817.4|1811.2|22
1654456780000|2022-06-05 19:19:40|1817.5|1811.3|1817.44|1811.24|1817.54|1811.34|1817.42|1811.22|19
1654456790000|2022-06-05 19:19:50|1817.43|1811.23|1817.24|1811.04|1817.5|1811.3|1817.16|1810.96|23
1654456800000|2022-06-05 19:20:00|1817.23|1811.03|1817.32|1811.12|1817.34|1811.14|1817.23|1811.03|21
1654456810000|2022-06-05 19:20:10|1817.34|1811.14|1817.19|1810.99|1817.34|1811.14|1817.19|1810.99|12
1654456820000|2022-06-05 19:20:20|1817.18|1810.98|1817.2|1811|1817.25|1811.05|1817.18|1810.98|6
1654456830000|2022-06-05 19:20:30|1817.21|1811.01|1817.21|1811.01|1817.25|1811.05|1817.2|1811|13
1654456840000|2022-06-05 19:20:40|1817.22|1811.02|1817.39|1811.19|1817.44|1811.24|1817.2|1811|20
1654456850000|2022-06-05 19:20:50|1817.4|1811.2|1818|1811.8|1818.01|1811.81|1817.38|1811.18|20
1654456860000|2022-06-05 19:21:00|1817.99|1811.79|1818.05|1811.85|1818.08|1811.88|1817.99|1811.79|21
1654456870000|2022-06-05 19:21:10|1818.04|1811.84|1818.05|1811.85|1818.06|1811.86|1818.04|1811.84|7
1654456880000|2022-06-05 19:21:20|1818.04|1811.84|1818.07|1811.87|1818.12|1811.92|1818.04|1811.84|12
1654456890000|2022-06-05 19:21:30|1818.05|1811.85|1818.03|1811.83|1818.09|1811.89|1818.01|1811.81|21
1654456900000|2022-06-05 19:21:40|1818.07|1811.87|1818.62|1812.42|1818.62|1812.42|1818.01|1811.81|14
1654456910000|2022-06-05 19:21:50|1818.61|1812.41|1818.64|1812.44|1818.69|1812.49|1818.56|1812.36|16
1654456920000|2022-06-05 19:22:00|1818.65|1812.45|1817.95|1811.75|1818.66|1812.46|1817.95|1811.75|27
1654456930000|2022-06-05 19:22:10|1817.98|1811.78|1817.8|1811.6|1817.98|1811.78|1817.61|1811.41|30
1654456940000|2022-06-05 19:22:20|1817.82|1811.62|1817.85|1811.65|1817.85|1811.65|1817.76|1811.56|17
1654456950000|2022-06-05 19:22:30|1817.84|1811.64|1817.71|1811.51|1817.85|1811.65|1817.66|1811.46|28
1654456960000|2022-06-05 19:22:40|1817.69|1811.49|1817.65|1811.45|1817.78|1811.58|1817.65|1811.45|27
1654456970000|2022-06-05 19:22:50|1817.67|1811.47|1817.74|1811.54|1817.81|1811.61|1817.66|1811.46|21
1654456980000|2022-06-05 19:23:00|1817.72|1811.52|1817.75|1811.55|1817.77|1811.57|1817.72|1811.52|14
1654456990000|2022-06-05 19:23:10|1817.74|1811.54|1817.65|1811.45|1817.8|1811.6|1817.65|1811.45|19
1654457000000|2022-06-05 19:23:20|1817.57|1811.37|1817.29|1811.09|1817.57|1811.37|1817.29|1811.09|26
1654457010000|2022-06-05 19:23:30|1817.24|1811.04|1817.33|1811.13|1817.34|1811.14|1817.23|1811.03|26
1654457020000|2022-06-05 19:23:40|1817.32|1811.12|1817.31|1811.11|1817.33|1811.13|1817.29|1811.09|10
1654457030000|2022-06-05 19:23:50|1817.3|1811.1|1817.36|1811.16|1817.37|1811.17|1817.29|1811.09|16
1654457040000|2022-06-05 19:24:00|1817.34|1811.14|1817.3|1811.1|1817.35|1811.15|1817.11|1810.91|17
1654457050000|2022-06-05 19:24:10|1817.28|1811.08|1817.27|1811.07|1817.3|1811.1|1817.24|1811.04|15
1654457060000|2022-06-05 19:24:20|1817.26|1811.06|1817.83|1811.63|1817.86|1811.66|1816.9|1810.7|32
1654457070000|2022-06-05 19:24:30|1817.84|1811.64|1817.62|1811.42|1817.9|1811.7|1817.6|1811.4|30
1654457080000|2022-06-05 19:24:40|1817.63|1811.43|1817.64|1811.44|1817.66|1811.46|1817.61|1811.41|26
1654457090000|2022-06-05 19:24:50|1817.59|1811.39|1818.51|1812.31|1818.51|1812.31|1817.59|1811.39|30
1654457100000|2022-06-05 19:25:00|1818.48|1812.28|1818.21|1812.01|1818.53|1812.33|1818.12|1811.92|20
1654457110000|2022-06-05 19:25:10|1818.2|1812|1817.98|1811.78|1818.2|1812|1817.84|1811.64|26
1654457120000|2022-06-05 19:25:20|1817.94|1811.74|1817.85|1811.65|1817.96|1811.76|1817.83|1811.63|26
1654457130000|2022-06-05 19:25:30|1817.82|1811.62|1817.59|1811.39|1817.84|1811.64|1817.58|1811.38|24
1654457140000|2022-06-05 19:25:40|1817.6|1811.4|1817.25|1811.05|1817.66|1811.46|1817.25|1811.05|21
1654457150000|2022-06-05 19:25:50|1817.26|1811.06|1817.32|1811.12|1817.51|1811.31|1817.26|1811.06|26
1654457160000|2022-06-05 19:26:00|1817.34|1811.14|1817.2|1811|1817.4|1811.2|1817.19|1810.99|23
1654457170000|2022-06-05 19:26:10|1817.18|1810.98|1817.16|1810.96|1817.21|1811.01|1817.16|1810.96|17
1654457180000|2022-06-05 19:26:20|1817.17|1810.97|1817.21|1811.01|1817.21|1811.01|1817.15|1810.95|18
1654457190000|2022-06-05 19:26:30|1817.18|1810.98|1816.9|1810.7|1817.19|1810.99|1816.88|1810.68|29
1654457200000|2022-06-05 19:26:40|1816.91|1810.71|1816.89|1810.69|1816.91|1810.71|1816.84|1810.64|15
1654457210000|2022-06-05 19:26:50|1816.88|1810.68|1817.26|1811.06|1817.28|1811.08|1816.79|1810.59|26
1654457220000|2022-06-05 19:27:00|1817.27|1811.07|1817.29|1811.09|1817.36|1811.16|1817.21|1811.01|27
1654457230000|2022-06-05 19:27:10|1817.26|1811.06|1817.25|1811.05|1817.29|1811.09|1817.19|1810.99|32
1654457240000|2022-06-05 19:27:20|1817.24|1811.04|1817.25|1811.05|1817.32|1811.12|1817.21|1811.01|20
1654457250000|2022-06-05 19:27:30|1817.23|1811.03|1817.27|1811.07|1817.32|1811.12|1817.21|1811.01|28
1654457260000|2022-06-05 19:27:40|1817.25|1811.05|1817.37|1811.17|1817.43|1811.23|1817.25|1811.05|16
1654457270000|2022-06-05 19:27:50|1817.31|1811.11|1817.26|1811.06|1817.31|1811.11|1817.23|1811.03|21
1654457280000|2022-06-05 19:28:00|1817.24|1811.04|1817.29|1811.09|1817.32|1811.12|1817.24|1811.04|20
1654457290000|2022-06-05 19:28:10|1817.26|1811.06|1817.26|1811.06|1817.36|1811.16|1817.26|1811.06|18
1654457300000|2022-06-05 19:28:20|1817.28|1811.08|1817.4|1811.2|1817.41|1811.21|1817.25|1811.05|29
1654457310000|2022-06-05 19:28:30|1817.39|1811.19|1817.32|1811.12|1817.4|1811.2|1817.31|1811.11|17
1654457320000|2022-06-05 19:28:40|1817.31|1811.11|1817.31|1811.11|1817.33|1811.13|1817.28|1811.08|14
1654457330000|2022-06-05 19:28:50|1817.29|1811.09|1817.3|1811.1|1817.35|1811.15|1817.29|1811.09|19
1654457340000|2022-06-05 19:29:00|1817.31|1811.11|1818.29|1812.09|1818.29|1812.09|1817.26|1811.06|29
1654457350000|2022-06-05 19:29:10|1818.38|1812.18|1818.52|1812.32|1818.59|1812.39|1818.38|1812.18|26
1654457360000|2022-06-05 19:29:20|1818.5|1812.3|1818.49|1812.29|1818.58|1812.38|1818.42|1812.22|23
1654457370000|2022-06-05 19:29:30|1818.44|1812.24|1819.79|1812.09|1820.07|1812.37|1818.41|1811.45|29
1654457380000|2022-06-05 19:29:40|1819.76|1812.06|1820.09|1812.39|1820.1|1812.4|1819.76|1812.06|23
1654457390000|2022-06-05 19:29:50|1820.1|1812.4|1819.9|1812.2|1820.16|1812.46|1819.87|1812.17|23
1654457400000|2022-06-05 19:30:00|1819.94|1812.24|1819.62|1811.92|1819.94|1812.24|1819.49|1811.79|19
1654457410000|2022-06-05 19:30:10|1819.63|1811.93|1819.87|1812.17|1820.02|1812.32|1819.63|1811.93|32
1654457420000|2022-06-05 19:30:20|1819.81|1812.11|1819.82|1812.12|1819.93|1812.23|1819.8|1812.1|20
1654457430000|2022-06-05 19:30:30|1819.81|1812.11|1819.83|1812.13|1819.87|1812.17|1819.78|1812.08|28
1654457440000|2022-06-05 19:30:40|1819.82|1812.12|1819.83|1812.13|1819.88|1812.18|1819.77|1812.07|19
1654457450000|2022-06-05 19:30:50|1819.82|1812.12|1819.84|1812.14|1819.87|1812.17|1819.79|1812.09|26
1654457460000|2022-06-05 19:31:00|1819.85|1812.15|1819.66|1811.96|1819.95|1812.25|1819.57|1811.87|20
1654457470000|2022-06-05 19:31:10|1819.65|1811.95|1819.19|1811.49|1819.66|1811.96|1819.15|1811.45|27
1654457480000|2022-06-05 19:31:20|1819.21|1811.51|1819.25|1811.55|1819.25|1811.55|1819.14|1811.44|27
1654457490000|2022-06-05 19:31:30|1819.23|1811.53|1818.69|1810.99|1819.24|1811.54|1818.69|1810.99|17
1654457500000|2022-06-05 19:31:40|1818.81|1811.11|1818.72|1811.02|1818.81|1811.11|1818.64|1810.94|21
1654457510000|2022-06-05 19:31:50|1818.73|1811.03|1818.82|1811.12|1818.86|1811.16|1818.72|1811.02|22
1654457520000|2022-06-05 19:32:00|1818.81|1811.11|1818.8|1811.1|1818.82|1811.12|1818.66|1810.96|28
1654457530000|2022-06-05 19:32:10|1818.81|1811.11|1818.79|1811.09|1818.82|1811.12|1818.73|1811.03|15
1654457540000|2022-06-05 19:32:20|1818.78|1811.08|1820.12|1812.42|1820.22|1812.52|1818.77|1811.07|24
1654457550000|2022-06-05 19:32:30|1820.14|1812.44|1819.55|1811.85|1820.16|1812.46|1819.51|1811.81|24
1654457560000|2022-06-05 19:32:40|1819.56|1811.86|1819.7|1812|1819.7|1812|1819.56|1811.86|24
1654457570000|2022-06-05 19:32:50|1819.71|1812.01|1819.76|1812.06|1819.76|1812.06|1819.58|1811.88|17
1654457580000|2022-06-05 19:33:00|1819.73|1812.03|1819.72|1812.02|1819.76|1812.06|1819.69|1811.99|22
1654457590000|2022-06-05 19:33:10|1819.7|1812|1819.4|1811.7|1819.78|1812.08|1819.39|1811.69|27
1654457600000|2022-06-05 19:33:20|1819.39|1811.69|1819.98|1812.28|1820.03|1812.33|1819.39|1811.69|29
1654457610000|2022-06-05 19:33:30|1819.96|1812.26|1819.95|1812.25|1819.99|1812.29|1819.92|1812.22|24
1654457620000|2022-06-05 19:33:40|1819.96|1812.26|1819.38|1811.68|1819.96|1812.26|1819.38|1811.68|19
1654457630000|2022-06-05 19:33:50|1819.44|1811.74|1819.6|1811.9|1819.61|1811.91|1819.44|1811.74|28
1654457640000|2022-06-05 19:34:00|1819.61|1811.91|1819.47|1811.77|1819.61|1811.91|1819.36|1811.66|20
1654457650000|2022-06-05 19:34:10|1819.48|1811.78|1819.53|1811.83|1819.53|1811.83|1819.42|1811.72|15
1654457660000|2022-06-05 19:34:20|1819.54|1811.84|1819.41|1811.71|1819.54|1811.84|1819.39|1811.69|9
1654457670000|2022-06-05 19:34:30|1819.42|1811.72|1819.4|1811.7|1819.45|1811.75|1819.37|1811.67|8
1654457680000|2022-06-05 19:34:40|1819.38|1811.68|1819.38|1811.68|1819.46|1811.76|1819.37|1811.67|12
1654457690000|2022-06-05 19:34:50|1819.36|1811.66|1819.38|1811.68|1819.44|1811.74|1819.31|1811.61|25
1654457700000|2022-06-05 19:35:00|1819.37|1811.67|1819.28|1811.58|1819.39|1811.69|1819.28|1811.58|23
1654457710000|2022-06-05 19:35:10|1819.29|1811.59|1818.62|1810.92|1819.29|1811.59|1818.61|1810.91|25
1654457720000|2022-06-05 19:35:20|1818.63|1810.93|1818.95|1811.25|1818.96|1811.26|1818.63|1810.93|15
1654457730000|2022-06-05 19:35:30|1818.93|1811.23|1819.5|1811.8|1819.55|1811.85|1818.93|1811.23|23
1654457740000|2022-06-05 19:35:40|1819.51|1811.81|1819.18|1811.48|1819.51|1811.81|1819.17|1811.47|28
1654457750000|2022-06-05 19:35:50|1819.19|1811.49|1819.19|1811.49|1819.26|1811.56|1819.15|1811.45|23
1654457760000|2022-06-05 19:36:00|1819.16|1811.46|1818.74|1811.04|1819.16|1811.46|1818.74|1811.04|19
1654457770000|2022-06-05 19:36:10|1818.75|1811.05|1818.73|1811.03|1818.77|1811.07|1818.68|1810.98|29
1654457780000|2022-06-05 19:36:20|1818.71|1811.01|1818.8|1811.1|1818.8|1811.1|1818.71|1811.01|15
1654457790000|2022-06-05 19:36:30|1818.78|1811.08|1818.77|1811.07|1818.84|1811.14|1818.67|1810.97|27
1654457800000|2022-06-05 19:36:40|1818.78|1811.08|1818.81|1811.11|1818.93|1811.23|1818.77|1811.07|28
1654457810000|2022-06-05 19:36:50|1818.82|1811.12|1818.75|1811.05|1818.83|1811.13|1818.72|1811.02|20
1654457820000|2022-06-05 19:37:00|1818.8|1811.1|1818.78|1811.08|1818.87|1811.17|1818.76|1811.06|18
1654457830000|2022-06-05 19:37:10|1818.79|1811.09|1818.76|1811.06|1818.79|1811.09|1818.73|1811.03|15
1654457840000|2022-06-05 19:37:20|1818.73|1811.03|1819.36|1811.66|1819.41|1811.71|1818.71|1811.01|23
1654457850000|2022-06-05 19:37:30|1819.37|1811.67|1819.13|1811.43|1819.39|1811.69|1818.96|1811.26|31
1654457860000|2022-06-05 19:37:40|1819.12|1811.42|1819.02|1811.32|1819.12|1811.42|1818.91|1811.21|26
1654457870000|2022-06-05 19:37:50|1819.08|1811.38|1819.11|1811.41|1819.11|1811.41|1819.05|1811.35|15
1654457880000|2022-06-05 19:38:00|1819.12|1811.42|1819.09|1811.39|1819.12|1811.42|1819.05|1811.35|22
1654457890000|2022-06-05 19:38:10|1819.11|1811.41|1819.07|1811.37|1819.11|1811.41|1819.04|1811.34|17
1654457900000|2022-06-05 19:38:20|1819.1|1811.4|1819.1|1811.4|1819.12|1811.42|1819.1|1811.4|4
1654457910000|2022-06-05 19:38:30|1819.08|1811.38|1819.04|1811.34|1819.14|1811.44|1819|1811.3|23
1654457920000|2022-06-05 19:38:40|1819.05|1811.35|1819.09|1811.39|1819.11|1811.41|1819.05|1811.35|11
1654457930000|2022-06-05 19:38:50|1819.1|1811.4|1818.73|1811.03|1819.13|1811.43|1818.72|1811.02|24
1654457940000|2022-06-05 19:39:00|1818.74|1811.04|1818.76|1811.06|1818.76|1811.06|1818.71|1811.01|18
1654457950000|2022-06-05 19:39:10|1818.75|1811.05|1818.82|1811.12|1818.83|1811.13|1818.71|1811.01|24
1654457960000|2022-06-05 19:39:20|1818.81|1811.11|1818.82|1811.12|1818.83|1811.13|1818.81|1811.11|18
1654457970000|2022-06-05 19:39:30|1818.81|1811.11|1818.8|1811.1|1818.83|1811.13|1818.8|1811.1|12
1654457980000|2022-06-05 19:39:40|1818.81|1811.11|1818.14|1810.44|1818.82|1811.12|1818.1|1810.4|26
1654457990000|2022-06-05 19:39:50|1818.13|1810.43|1818.14|1810.44|1818.18|1810.48|1818.13|1810.43|16
1654458000000|2022-06-05 19:40:00|1818.15|1810.45|1818.51|1810.81|1818.7|1811|1818.15|1810.45|25
1654458010000|2022-06-05 19:40:10|1818.49|1810.79|1818.54|1810.84|1818.55|1810.85|1818.46|1810.76|19
1654458020000|2022-06-05 19:40:20|1818.53|1810.83|1818.43|1810.73|1818.55|1810.85|1818.41|1810.71|12
1654458030000|2022-06-05 19:40:30|1818.45|1810.75|1818.5|1810.8|1818.6|1810.9|1818.44|1810.74|21
1654458040000|2022-06-05 19:40:40|1818.51|1810.81|1818.56|1810.86|1818.56|1810.86|1818.49|1810.79|25
1654458050000|2022-06-05 19:40:50|1818.55|1810.85|1818.47|1810.77|1818.55|1810.85|1818.34|1810.64|27
1654458060000|2022-06-05 19:41:00|1818.46|1810.76|1818.48|1810.78|1818.5|1810.8|1818.43|1810.73|24
1654458070000|2022-06-05 19:41:10|1818.46|1810.76|1818.51|1810.81|1818.55|1810.85|1818.42|1810.72|19
1654458080000|2022-06-05 19:41:20|1818.52|1810.82|1818.51|1810.81|1818.56|1810.86|1818.47|1810.77|21
1654458090000|2022-06-05 19:41:30|1818.52|1810.82|1818.54|1810.84|1818.56|1810.86|1818.52|1810.82|12
1654458100000|2022-06-05 19:41:40|1818.52|1810.82|1818.36|1810.66|1818.52|1810.82|1818.32|1810.62|24
1654458110000|2022-06-05 19:41:50|1818.35|1810.65|1818.48|1810.78|1818.51|1810.81|1818.34|1810.64|22
1654458120000|2022-06-05 19:42:00|1818.46|1810.76|1818.25|1810.55|1818.56|1810.86|1818.21|1810.51|19
1654458130000|2022-06-05 19:42:10|1818.26|1810.56|1818.29|1810.59|1818.31|1810.61|1818.26|1810.56|17
1654458140000|2022-06-05 19:42:20|1818.3|1810.6|1818.28|1810.58|1818.34|1810.64|1818.28|1810.58|14
1654458150000|2022-06-05 19:42:30|1818.29|1810.59|1818.34|1810.64|1818.34|1810.64|1818.29|1810.59|8
1654458160000|2022-06-05 19:42:40|1818.3|1810.6|1818.3|1810.6|1818.33|1810.63|1818.26|1810.56|22
1654458170000|2022-06-05 19:42:50|1818.33|1810.63|1818.29|1810.59|1818.37|1810.67|1818.24|1810.54|17
1654458180000|2022-06-05 19:43:00|1818.3|1810.6|1818.31|1810.61|1818.33|1810.63|1818.21|1810.51|19
1654458190000|2022-06-05 19:43:10|1818.35|1810.65|1818.74|1811.04|1818.74|1811.04|1818.3|1810.6|24
1654458200000|2022-06-05 19:43:20|1818.95|1811.25|1818.98|1811.28|1819.32|1811.62|1818.9|1811.2|29
1654458210000|2022-06-05 19:43:30|1818.97|1811.27|1818.52|1810.82|1818.99|1811.29|1818.52|1810.82|21
1654458220000|2022-06-05 19:43:40|1818.49|1810.79|1818.5|1810.8|1818.52|1810.82|1818.47|1810.77|9
1654458230000|2022-06-05 19:43:50|1818.42|1810.72|1818.51|1810.81|1818.51|1810.81|1818.39|1810.69|26
1654458240000|2022-06-05 19:44:00|1818.49|1810.79|1818.44|1810.74|1818.5|1810.8|1818.42|1810.72|22
1654458250000|2022-06-05 19:44:10|1818.47|1810.77|1818.47|1810.77|1818.5|1810.8|1818.44|1810.74|19
1654458260000|2022-06-05 19:44:20|1818.48|1810.78|1818.56|1810.86|1818.61|1810.91|1818.48|1810.78|22
1654458270000|2022-06-05 19:44:30|1818.58|1810.88|1818.3|1810.6|1818.65|1810.95|1818.23|1810.53|17
1654458280000|2022-06-05 19:44:40|1818.36|1810.66|1818.48|1810.78|1818.49|1810.79|1818.25|1810.55|21
1654458290000|2022-06-05 19:44:50|1818.47|1810.77|1818.36|1810.66|1818.47|1810.77|1818.31|1810.61|26
1654458300000|2022-06-05 19:45:00|1818.37|1810.67|1818.42|1810.72|1818.5|1810.8|1818.34|1810.64|23
1654458310000|2022-06-05 19:45:10|1818.41|1810.71|1818.41|1810.71|1818.42|1810.72|1818.36|1810.66|27
1654458320000|2022-06-05 19:45:20|1818.43|1810.73|1818.4|1810.7|1818.45|1810.75|1818.33|1810.63|20
1654458330000|2022-06-05 19:45:30|1818.41|1810.71|1818.51|1810.81|1818.51|1810.81|1818.41|1810.71|23
1654458340000|2022-06-05 19:45:40|1818.47|1810.77|1818.54|1810.84|1818.62|1810.92|1818.47|1810.77|25
1654458350000|2022-06-05 19:45:50|1818.57|1810.87|1819.39|1811.69|1819.49|1811.79|1818.56|1810.86|27
1654458360000|2022-06-05 19:46:00|1819.43|1811.73|1819.42|1811.72|1819.47|1811.77|1819.4|1811.7|19
1654458370000|2022-06-05 19:46:10|1819.44|1811.74|1820.25|1812.55|1820.25|1812.55|1819.42|1811.72|24
1654458380000|2022-06-05 19:46:20|1820.26|1812.56|1820.31|1812.61|1820.32|1812.62|1820.23|1812.53|24
1654458390000|2022-06-05 19:46:30|1820.3|1812.6|1820.26|1812.56|1820.32|1812.62|1820.25|1812.55|21
1654458400000|2022-06-05 19:46:40|1820.28|1812.58|1819.94|1812.24|1820.3|1812.6|1819.93|1812.23|9
1654458410000|2022-06-05 19:46:50|1819.95|1812.25|1819.98|1812.28|1820.01|1812.31|1819.95|1812.25|16
1654458420000|2022-06-05 19:47:00|1819.97|1812.27|1820.6|1812.9|1820.69|1812.99|1819.97|1812.27|24
1654458430000|2022-06-05 19:47:10|1820.59|1812.89|1820.99|1813.29|1821.1|1813.4|1820.55|1812.85|28
1654458440000|2022-06-05 19:47:20|1821.05|1813.35|1821.11|1813.41|1821.19|1813.49|1821.03|1813.33|21
1654458450000|2022-06-05 19:47:30|1821.1|1813.4|1820.81|1813.11|1821.1|1813.4|1820.81|1813.11|28
1654458460000|2022-06-05 19:47:40|1820.61|1812.91|1820.86|1813.16|1820.88|1813.18|1820.59|1812.89|27
1654458470000|2022-06-05 19:47:50|1820.87|1813.17|1820.8|1813.1|1820.95|1813.25|1820.79|1813.09|28
1654458480000|2022-06-05 19:48:00|1820.81|1813.11|1820.89|1813.19|1820.93|1813.23|1820.81|1813.11|26
1654458490000|2022-06-05 19:48:10|1820.9|1813.2|1821.32|1813.62|1821.32|1813.62|1820.9|1813.2|24
1654458500000|2022-06-05 19:48:20|1821.35|1813.65|1821.26|1813.56|1821.36|1813.66|1821.25|1813.55|14
1654458510000|2022-06-05 19:48:30|1821.32|1813.62|1821.22|1813.52|1821.35|1813.65|1821.2|1813.5|24
1654458520000|2022-06-05 19:48:40|1821.17|1813.47|1821.25|1813.55|1821.25|1813.55|1821.11|1813.41|24
1654458530000|2022-06-05 19:48:50|1821.24|1813.54|1821.18|1813.48|1821.25|1813.55|1821.18|1813.48|18
1654458540000|2022-06-05 19:49:00|1821.13|1813.43|1820.94|1813.24|1821.23|1813.53|1820.91|1813.21|22
1654458550000|2022-06-05 19:49:10|1820.96|1813.26|1821.07|1813.37|1821.11|1813.41|1820.95|1813.25|21
1654458560000|2022-06-05 19:49:20|1821.06|1813.36|1821.08|1813.38|1821.24|1813.54|1821.05|1813.35|13
1654458570000|2022-06-05 19:49:30|1821.07|1813.37|1821.06|1813.36|1821.09|1813.39|1821.04|1813.34|13
1654458580000|2022-06-05 19:49:40|1821.02|1813.32|1821.04|1813.34|1821.04|1813.34|1821.01|1813.31|12
1654458590000|2022-06-05 19:49:50|1821.05|1813.35|1821.14|1813.44|1821.15|1813.45|1821.03|1813.33|22
1654458600000|2022-06-05 19:50:00|1821.15|1813.45|1821.43|1813.73|1821.44|1813.74|1821.14|1813.44|21
1654458610000|2022-06-05 19:50:10|1821.45|1813.75|1821.38|1813.68|1821.46|1813.76|1821.37|1813.67|12
1654458620000|2022-06-05 19:50:20|1821.36|1813.66|1821.47|1813.77|1821.49|1813.79|1821.35|1813.65|7
1654458630000|2022-06-05 19:50:30|1821.46|1813.76|1821.49|1813.79|1821.49|1813.79|1821.46|1813.76|12
1654458640000|2022-06-05 19:50:40|1821.5|1813.8|1821.51|1813.81|1821.51|1813.81|1821.48|1813.78|10
1654458650000|2022-06-05 19:50:50|1821.49|1813.79|1821.52|1813.82|1821.52|1813.82|1821.49|1813.79|9
1654458660000|2022-06-05 19:51:00|1821.51|1813.81|1821.48|1813.78|1821.52|1813.82|1821.48|1813.78|7
1654458670000|2022-06-05 19:51:10|1821.49|1813.79|1821.47|1813.77|1821.52|1813.82|1821.47|1813.77|13
1654458680000|2022-06-05 19:51:20|1821.48|1813.78|1821.5|1813.8|1821.53|1813.83|1821.45|1813.75|15
1654458690000|2022-06-05 19:51:30|1821.49|1813.79|1821.87|1814.17|1821.96|1814.26|1821.47|1813.77|22
1654458700000|2022-06-05 19:51:40|1821.89|1814.19|1822.08|1814.38|1822.08|1814.38|1821.87|1814.17|23
1654458710000|2022-06-05 19:51:50|1822.19|1814.49|1824.85|1817.15|1824.88|1817.18|1822.19|1814.49|37
1654458720000|2022-06-05 19:52:00|1824.79|1817.09|1824.8|1817.1|1824.84|1817.14|1824.34|1816.64|33
1654458730000|2022-06-05 19:52:10|1824.78|1817.08|1826.11|1818.41|1826.32|1818.62|1824.78|1817.08|31
1654458740000|2022-06-05 19:52:20|1826.14|1818.44|1826.96|1819.26|1827.51|1819.81|1826.14|1818.44|34
1654458750000|2022-06-05 19:52:30|1826.95|1819.25|1827.44|1819.74|1827.54|1819.84|1826.64|1818.94|30
1654458760000|2022-06-05 19:52:40|1827.41|1819.71|1826.47|1818.77|1827.42|1819.72|1826.29|1818.59|31
1654458770000|2022-06-05 19:52:50|1826.53|1818.83|1826.54|1818.84|1826.55|1818.85|1826.19|1818.49|14
1654458780000|2022-06-05 19:53:00|1826.53|1818.83|1825.6|1817.9|1826.54|1818.84|1825.6|1817.9|29
1654458790000|2022-06-05 19:53:10|1825.63|1817.93|1825.29|1817.59|1825.65|1817.95|1825.11|1817.41|28
1654458800000|2022-06-05 19:53:20|1825.28|1817.58|1825.19|1817.49|1825.31|1817.61|1825.14|1817.44|19
1654458810000|2022-06-05 19:53:30|1825.18|1817.48|1825.2|1817.5|1825.24|1817.54|1825.07|1817.37|16
1654458820000|2022-06-05 19:53:40|1825.21|1817.51|1826.02|1818.32|1826.33|1818.63|1825.21|1817.51|27
1654458830000|2022-06-05 19:53:50|1826.03|1818.33|1825.69|1817.99|1826.07|1818.37|1825.69|1817.99|27
1654458840000|2022-06-05 19:54:00|1825.68|1817.98|1825.49|1817.79|1825.75|1818.05|1825.43|1817.73|27
1654458850000|2022-06-05 19:54:10|1825.5|1817.8|1825.12|1817.42|1825.5|1817.8|1825.12|1817.42|31
1654458860000|2022-06-05 19:54:20|1825.06|1817.36|1825.04|1817.34|1825.06|1817.36|1824.69|1816.99|29
1654458870000|2022-06-05 19:54:30|1825.03|1817.33|1824.8|1817.1|1825.05|1817.35|1824.78|1817.08|26
1654458880000|2022-06-05 19:54:40|1824.77|1817.07|1824.77|1817.07|1824.82|1817.12|1824.6|1816.9|28
1654458890000|2022-06-05 19:54:50|1824.78|1817.08|1824.75|1817.05|1824.97|1817.27|1824.75|1817.05|19
1654458900000|2022-06-05 19:55:00|1824.73|1817.03|1824.75|1817.05|1824.76|1817.06|1824.63|1816.93|21
1654458910000|2022-06-05 19:55:10|1824.72|1817.02|1824.67|1816.97|1824.77|1817.07|1824.67|1816.97|19
1654458920000|2022-06-05 19:55:20|1824.68|1816.98|1824.66|1816.96|1824.74|1817.04|1824.64|1816.94|28
1654458930000|2022-06-05 19:55:30|1824.84|1817.14|1824.91|1817.21|1825.17|1817.47|1824.79|1817.09|29
1654458940000|2022-06-05 19:55:40|1824.9|1817.2|1824.77|1817.07|1824.9|1817.2|1824.76|1817.06|15
1654458950000|2022-06-05 19:55:50|1824.75|1817.05|1824.65|1816.95|1824.76|1817.06|1824.59|1816.89|18
1654458960000|2022-06-05 19:56:00|1824.66|1816.96|1825.58|1817.88|1825.58|1817.88|1824.52|1816.82|27
1654458970000|2022-06-05 19:56:10|1825.59|1817.89|1825.42|1817.72|1825.67|1817.97|1825.42|1817.72|31
1654458980000|2022-06-05 19:56:20|1825.44|1817.74|1825.1|1817.4|1825.46|1817.76|1825.1|1817.4|31
1654458990000|2022-06-05 19:56:30|1825.08|1817.38|1825.04|1817.34|1825.12|1817.42|1825.04|1817.34|29
1654459000000|2022-06-05 19:56:40|1825.06|1817.36|1824.57|1816.87|1825.07|1817.37|1824.51|1816.81|25
1654459010000|2022-06-05 19:56:50|1824.55|1816.85|1824.51|1816.81|1824.78|1817.08|1824.49|1816.79|32
1654459020000|2022-06-05 19:57:00|1824.52|1816.82|1824.46|1816.76|1824.55|1816.85|1824.46|1816.76|17
1654459030000|2022-06-05 19:57:10|1824.48|1816.78|1825.02|1817.32|1825.08|1817.38|1824.48|1816.78|30
1654459040000|2022-06-05 19:57:20|1825|1817.3|1824.92|1817.22|1825|1817.3|1824.92|1817.22|22
1654459050000|2022-06-05 19:57:30|1824.91|1817.21|1824.9|1817.2|1824.95|1817.25|1824.88|1817.18|20
1654459060000|2022-06-05 19:57:40|1824.89|1817.19|1824.32|1816.62|1824.89|1817.19|1824.25|1816.55|24
1654459070000|2022-06-05 19:57:50|1824.27|1816.57|1824.22|1816.52|1824.27|1816.57|1824.11|1816.41|27
1654459080000|2022-06-05 19:58:00|1824.16|1816.46|1823.84|1816.14|1824.22|1816.52|1823.84|1816.14|25
1654459090000|2022-06-05 19:58:10|1823.87|1816.17|1823.75|1816.05|1823.99|1816.29|1823.75|1816.05|27
1654459100000|2022-06-05 19:58:20|1823.65|1815.95|1823.69|1815.99|1823.69|1815.99|1823.64|1815.94|18
1654459110000|2022-06-05 19:58:30|1823.63|1815.93|1823.67|1815.97|1823.69|1815.99|1823.61|1815.91|23
1654459120000|2022-06-05 19:58:40|1823.66|1815.96|1823.64|1815.94|1823.68|1815.98|1823.63|1815.93|16
1654459130000|2022-06-05 19:58:50|1823.63|1815.93|1823.59|1815.89|1823.65|1815.95|1823.54|1815.84|16
1654459140000|2022-06-05 19:59:00|1823.6|1815.9|1824.18|1816.48|1824.25|1816.55|1823.54|1815.84|18
1654459150000|2022-06-05 19:59:10|1824.13|1816.43|1824.1|1816.4|1824.13|1816.43|1824.06|1816.36|15
1654459160000|2022-06-05 19:59:20|1824.08|1816.38|1824.07|1816.37|1824.08|1816.38|1824.07|1816.37|2
1654459170000|2022-06-05 19:59:30|1824.08|1816.38|1824.02|1816.32|1824.1|1816.4|1823.95|1816.25|17
1654459180000|2022-06-05 19:59:40|1824.01|1816.31|1823.89|1816.19|1824.03|1816.33|1823.83|1816.13|23
1654459190000|2022-06-05 19:59:50|1823.87|1816.17|1823.84|1816.14|1823.91|1816.21|1823.77|1816.07|27
1654459200000|2022-06-05 20:00:00|1823.82|1816.12|1824.84|1817.14|1824.84|1817.14|1823.79|1816.09|30
1654459210000|2022-06-05 20:00:10|1824.79|1817.09|1825.69|1817.99|1825.92|1818.22|1824.79|1817.09|35
1654459220000|2022-06-05 20:00:20|1825.66|1817.96|1825.6|1817.9|1825.72|1818.02|1825.6|1817.9|14
1654459230000|2022-06-05 20:00:30|1825.61|1817.91|1825.48|1817.78|1825.61|1817.91|1825.2|1817.5|19
1654459240000|2022-06-05 20:00:40|1825.47|1817.77|1825.84|1818.14|1826.2|1818.5|1825.47|1817.77|26
1654459250000|2022-06-05 20:00:50|1825.78|1818.08|1826.45|1818.75|1826.63|1818.93|1825.76|1818.06|28
1654459260000|2022-06-05 20:01:00|1826.4|1818.7|1825.2|1817.5|1826.4|1818.7|1825.2|1817.5|29
1654459270000|2022-06-05 20:01:10|1825.18|1817.48|1825.33|1817.63|1825.33|1817.63|1825.18|1817.48|24
1654459280000|2022-06-05 20:01:20|1825.3|1817.6|1825.37|1817.67|1825.47|1817.77|1825.3|1817.6|25
1654459290000|2022-06-05 20:01:30|1825.34|1817.64|1824.85|1817.15|1825.34|1817.64|1824.81|1817.11|30
1654459300000|2022-06-05 20:01:40|1824.88|1817.18|1825.66|1817.96|1825.66|1817.96|1824.75|1817.05|24
1654459310000|2022-06-05 20:01:50|1825.7|1818|1826.51|1818.81|1826.51|1818.81|1825.65|1817.95|33
1654459320000|2022-06-05 20:02:00|1826.5|1818.8|1826.17|1818.47|1826.5|1818.8|1826.14|1818.44|30
1654459330000|2022-06-05 20:02:10|1826.19|1818.49|1826.96|1819.26|1826.96|1819.26|1826.17|1818.47|31
1654459340000|2022-06-05 20:02:20|1826.84|1819.14|1826.88|1819.18|1826.97|1819.27|1826.82|1819.12|25
1654459350000|2022-06-05 20:02:30|1826.85|1819.15|1826.99|1819.29|1827|1819.3|1826.75|1819.05|21
1654459360000|2022-06-05 20:02:40|1827.04|1819.34|1826.88|1819.18|1827.14|1819.44|1826.88|1819.18|24
1654459370000|2022-06-05 20:02:50|1826.87|1819.17|1826.74|1819.04|1826.95|1819.25|1826.71|1819.01|25
1654459380000|2022-06-05 20:03:00|1826.72|1819.02|1826.31|1818.61|1826.81|1819.11|1826.31|1818.61|27
1654459390000|2022-06-05 20:03:10|1826.3|1818.6|1826.45|1818.75|1826.47|1818.77|1826.25|1818.55|27
1654459400000|2022-06-05 20:03:20|1826.44|1818.74|1826.07|1818.37|1826.44|1818.74|1825.95|1818.25|21
1654459410000|2022-06-05 20:03:30|1826.06|1818.36|1826.1|1818.4|1826.1|1818.4|1825.93|1818.23|16
1654459420000|2022-06-05 20:03:40|1826.07|1818.37|1825.56|1817.86|1826.32|1818.62|1825.54|1817.84|25
1654459430000|2022-06-05 20:03:50|1825.57|1817.87|1825.71|1818.01|1825.8|1818.1|1825.57|1817.87|17
1654459440000|2022-06-05 20:04:00|1825.72|1818.02|1825.9|1818.2|1825.91|1818.21|1825.72|1818.02|23
1654459450000|2022-06-05 20:04:10|1826.04|1818.34|1826.35|1818.65|1826.39|1818.69|1826.04|1818.34|25
1654459460000|2022-06-05 20:04:20|1826.33|1818.63|1826.43|1818.73|1826.43|1818.73|1826.32|1818.62|18
1654459470000|2022-06-05 20:04:30|1826.42|1818.72|1826.66|1818.96|1826.72|1819.02|1826.4|1818.7|22
1654459480000|2022-06-05 20:04:40|1826.71|1819.01|1826.7|1819|1826.72|1819.02|1826.59|1818.89|16
1654459490000|2022-06-05 20:04:50|1826.56|1818.86|1826.51|1818.81|1826.57|1818.87|1826.49|1818.79|24
1654459500000|2022-06-05 20:05:00|1826.5|1818.8|1826.2|1818.5|1826.5|1818.8|1826.19|1818.49|13
1654459510000|2022-06-05 20:05:10|1826.21|1818.51|1826.21|1818.51|1826.28|1818.58|1826.2|1818.5|15
1654459520000|2022-06-05 20:05:20|1826.19|1818.49|1826.02|1818.32|1826.21|1818.51|1826.02|1818.32|9
1654459530000|2022-06-05 20:05:30|1825.98|1818.28|1825.94|1818.24|1826.02|1818.32|1825.94|1818.24|4
1654459540000|2022-06-05 20:05:40|1825.93|1818.23|1826.5|1818.8|1826.55|1818.85|1825.91|1818.21|27
1654459550000|2022-06-05 20:05:50|1826.48|1818.78|1826.39|1818.69|1826.5|1818.8|1826.39|1818.69|19
1654459560000|2022-06-05 20:06:00|1826.4|1818.7|1826.38|1818.68|1826.4|1818.7|1826.37|1818.67|14
1654459570000|2022-06-05 20:06:10|1826.39|1818.69|1826.61|1818.91|1826.62|1818.92|1826.39|1818.69|18
1654459580000|2022-06-05 20:06:20|1826.6|1818.9|1826.53|1818.83|1826.64|1818.94|1826.53|1818.83|12
1654459590000|2022-06-05 20:06:30|1826.54|1818.84|1826.51|1818.81|1826.56|1818.86|1826.44|1818.74|22
1654459600000|2022-06-05 20:06:40|1826.52|1818.82|1826.19|1818.49|1826.52|1818.82|1826.18|1818.48|34
1654459610000|2022-06-05 20:06:50|1826.2|1818.5|1826.27|1818.57|1826.31|1818.61|1826.18|1818.48|19
1654459620000|2022-06-05 20:07:00|1826.28|1818.58|1827.01|1819.31|1827.01|1819.31|1826.28|1818.58|32
1654459630000|2022-06-05 20:07:10|1826.99|1819.29|1826.77|1819.07|1827.08|1819.38|1826.75|1819.05|27
1654459640000|2022-06-05 20:07:20|1826.87|1819.17|1827.11|1819.41|1827.11|1819.41|1826.85|1819.15|17
1654459650000|2022-06-05 20:07:30|1827.09|1819.39|1828.12|1820.42|1828.13|1820.43|1826.93|1819.23|26
1654459660000|2022-06-05 20:07:40|1828.1|1820.4|1828.98|1821.28|1829.26|1821.56|1828.1|1820.4|37
1654459670000|2022-06-05 20:07:50|1829.04|1821.34|1829.01|1821.31|1829.21|1821.51|1828.82|1821.12|30
1654459680000|2022-06-05 20:08:00|1828.98|1821.28|1827.98|1820.28|1829.09|1821.39|1827.85|1820.15|31
1654459690000|2022-06-05 20:08:10|1827.99|1820.29|1828.86|1821.16|1828.86|1821.16|1827.95|1820.25|23
1654459700000|2022-06-05 20:08:20|1828.85|1821.15|1828.24|1820.54|1828.89|1821.19|1828.24|1820.54|28
1654459710000|2022-06-05 20:08:30|1828.17|1820.47|1828.2|1820.5|1828.3|1820.6|1828.1|1820.4|18
1654459720000|2022-06-05 20:08:40|1828.21|1820.51|1828.21|1820.51|1828.3|1820.6|1828.18|1820.48|22
1654459730000|2022-06-05 20:08:50|1828.22|1820.52|1828.07|1820.37|1828.25|1820.55|1828.07|1820.37|24
1654459740000|2022-06-05 20:09:00|1828.08|1820.38|1828.42|1820.72|1828.42|1820.72|1828|1820.3|26
1654459750000|2022-06-05 20:09:10|1828.55|1820.85|1828.25|1820.55|1828.55|1820.85|1828.25|1820.55|20
1654459760000|2022-06-05 20:09:20|1828.12|1820.42|1828.59|1820.89|1828.59|1820.89|1828.09|1820.39|28
1654459770000|2022-06-05 20:09:30|1828.57|1820.87|1828.55|1820.85|1828.7|1821|1828.48|1820.78|17
1654459780000|2022-06-05 20:09:40|1828.71|1821.01|1828.64|1820.94|1828.84|1821.14|1828.58|1820.88|23
1654459790000|2022-06-05 20:09:50|1828.74|1821.04|1829.14|1821.44|1829.15|1821.45|1828.64|1820.94|28
1654459800000|2022-06-05 20:10:00|1829.11|1821.41|1829.85|1822.15|1829.85|1822.15|1829.11|1821.41|29
1654459810000|2022-06-05 20:10:10|1829.79|1822.09|1829.45|1821.75|1829.87|1822.17|1829.45|1821.75|33
1654459820000|2022-06-05 20:10:20|1829.48|1821.78|1829.62|1821.92|1829.62|1821.92|1829.45|1821.75|26
1654459830000|2022-06-05 20:10:30|1829.61|1821.91|1829.54|1821.84|1829.64|1821.94|1829.46|1821.76|27
1654459840000|2022-06-05 20:10:40|1829.55|1821.85|1829.63|1821.93|1829.67|1821.97|1829.53|1821.83|16
1654459850000|2022-06-05 20:10:50|1829.61|1821.91|1829.63|1821.93|1829.63|1821.93|1829.54|1821.84|25
1654459860000|2022-06-05 20:11:00|1829.64|1821.94|1829.58|1821.88|1829.64|1821.94|1829.53|1821.83|22
1654459870000|2022-06-05 20:11:10|1829.59|1821.89|1829.56|1821.86|1829.64|1821.94|1829.56|1821.86|18
1654459880000|2022-06-05 20:11:20|1829.57|1821.87|1829.56|1821.86|1829.58|1821.88|1829.51|1821.81|13
1654459890000|2022-06-05 20:11:30|1829.57|1821.87|1829.2|1821.5|1829.57|1821.87|1829.05|1821.35|26
1654459900000|2022-06-05 20:11:40|1829.19|1821.49|1829.17|1821.47|1829.23|1821.53|1829.17|1821.47|22
1654459910000|2022-06-05 20:11:50|1829.18|1821.48|1829.21|1821.51|1829.29|1821.59|1829.13|1821.43|13
1654459920000|2022-06-05 20:12:00|1829.2|1821.5|1829.98|1822.28|1830.16|1822.46|1829.2|1821.5|18
1654459930000|2022-06-05 20:12:10|1830.01|1822.31|1829.71|1822.01|1830.01|1822.31|1829.68|1821.98|22
1654459940000|2022-06-05 20:12:20|1829.7|1822|1829.7|1822|1829.83|1822.13|1829.68|1821.98|21
1654459950000|2022-06-05 20:12:30|1829.72|1822.02|1829.74|1822.04|1829.78|1822.08|1829.67|1821.97|21
1654459960000|2022-06-05 20:12:40|1829.75|1822.05|1829.71|1822.01|1829.83|1822.13|1829.67|1821.97|16
1654459970000|2022-06-05 20:12:50|1829.68|1821.98|1829.68|1821.98|1829.74|1822.04|1829.64|1821.94|23
1654459980000|2022-06-05 20:13:00|1829.6|1821.9|1829.42|1821.72|1829.6|1821.9|1829.37|1821.67|30
1654459990000|2022-06-05 20:13:10|1829.51|1821.81|1829.54|1821.84|1829.56|1821.86|1829.46|1821.76|15
1654460000000|2022-06-05 20:13:20|1829.55|1821.85|1829.69|1821.99|1829.69|1821.99|1829.51|1821.81|18
1654460010000|2022-06-05 20:13:30|1829.7|1822|1829.65|1821.95|1829.7|1822|1829.6|1821.9|13
1654460020000|2022-06-05 20:13:40|1829.45|1821.75|1829.2|1821.5|1829.48|1821.78|1829.19|1821.49|22
1654460030000|2022-06-05 20:13:50|1829.21|1821.51|1829.23|1821.53|1829.25|1821.55|1829.19|1821.49|19
1654460040000|2022-06-05 20:14:00|1829.25|1821.55|1829.56|1821.86|1829.56|1821.86|1829.24|1821.54|28
1654460050000|2022-06-05 20:14:10|1829.57|1821.87|1829.44|1821.74|1829.59|1821.89|1829.38|1821.68|22
1654460060000|2022-06-05 20:14:20|1829.48|1821.78|1829.59|1821.89|1829.66|1821.96|1829.48|1821.78|23
1654460070000|2022-06-05 20:14:30|1829.6|1821.9|1829.57|1821.87|1829.65|1821.95|1829.54|1821.84|22
1654460080000|2022-06-05 20:14:40|1829.56|1821.86|1829.21|1821.51|1829.59|1821.89|1829.2|1821.5|20
1654460090000|2022-06-05 20:14:50|1829.14|1821.44|1828.87|1821.17|1829.14|1821.44|1828.87|1821.17|16
1654460100000|2022-06-05 20:15:00|1828.78|1821.08|1828.47|1820.77|1828.81|1821.11|1828.46|1820.76|24
1654460110000|2022-06-05 20:15:10|1828.46|1820.76|1828.66|1820.96|1828.7|1821|1828.46|1820.76|16
1654460120000|2022-06-05 20:15:20|1828.68|1820.98|1828.69|1820.99|1828.7|1821|1828.67|1820.97|8
1654460130000|2022-06-05 20:15:30|1828.68|1820.98|1829.19|1821.49|1829.4|1821.7|1828.68|1820.98|29
1654460140000|2022-06-05 20:15:40|1829.18|1821.48|1828.79|1821.09|1829.2|1821.5|1828.78|1821.08|27
1654460150000|2022-06-05 20:15:50|1828.76|1821.06|1827.88|1820.18|1828.76|1821.06|1827.28|1819.58|35
1654460160000|2022-06-05 20:16:00|1827.98|1820.28|1827.58|1819.88|1827.98|1820.28|1827.58|1819.88|25
1654460170000|2022-06-05 20:16:10|1827.61|1819.91|1827.58|1819.88|1827.83|1820.13|1827.58|1819.88|29
1654460180000|2022-06-05 20:16:20|1827.6|1819.9|1827.62|1819.92|1827.68|1819.98|1827.54|1819.84|26
1654460190000|2022-06-05 20:16:30|1827.58|1819.88|1827.41|1819.71|1827.58|1819.88|1827.32|1819.62|23
1654460200000|2022-06-05 20:16:40|1827.42|1819.72|1827.42|1819.72|1827.43|1819.73|1827.33|1819.63|25
1654460210000|2022-06-05 20:16:50|1827.43|1819.73|1828.25|1820.55|1828.27|1820.57|1827.42|1819.72|25
1654460220000|2022-06-05 20:17:00|1828.24|1820.54|1828.06|1820.36|1828.29|1820.59|1828.02|1820.32|26
1654460230000|2022-06-05 20:17:10|1828.02|1820.32|1828.11|1820.41|1828.11|1820.41|1827.97|1820.27|23
1654460240000|2022-06-05 20:17:20|1828.03|1820.33|1828.04|1820.34|1828.1|1820.4|1828|1820.3|19
1654460250000|2022-06-05 20:17:30|1828.02|1820.32|1828|1820.3|1828.1|1820.4|1827.94|1820.24|24
1654460260000|2022-06-05 20:17:40|1828.01|1820.31|1827.72|1820.02|1828.03|1820.33|1827.61|1819.91|29
1654460270000|2022-06-05 20:17:50|1827.71|1820.01|1827.63|1819.93|1827.73|1820.03|1827.63|1819.93|19
1654460280000|2022-06-05 20:18:00|1827.62|1819.92|1827.2|1819.5|1827.64|1819.94|1827.12|1819.42|24
1654460290000|2022-06-05 20:18:10|1827.23|1819.53|1826.87|1819.17|1827.23|1819.53|1826.84|1819.14|30
1654460300000|2022-06-05 20:18:20|1826.9|1819.2|1826.86|1819.16|1826.95|1819.25|1826.86|1819.16|20
1654460310000|2022-06-05 20:18:30|1826.89|1819.19|1826.93|1819.23|1826.95|1819.25|1826.89|1819.19|16
1654460320000|2022-06-05 20:18:40|1826.91|1819.21|1827.57|1819.87|1827.72|1820.02|1826.91|1819.21|26
1654460330000|2022-06-05 20:18:50|1827.6|1819.9|1827.39|1819.69|1827.6|1819.9|1827.36|1819.66|24
1654460340000|2022-06-05 20:19:00|1827.4|1819.7|1827.42|1819.72|1827.43|1819.73|1827.34|1819.64|30
1654460350000|2022-06-05 20:19:10|1827.4|1819.7|1827.13|1819.43|1827.4|1819.7|1827.13|1819.43|23
1654460360000|2022-06-05 20:19:20|1826.96|1819.26|1826.82|1819.12|1827.01|1819.31|1826.68|1818.98|28
1654460370000|2022-06-05 20:19:30|1826.85|1819.15|1826.98|1819.28|1827|1819.3|1826.8|1819.1|26
1654460380000|2022-06-05 20:19:40|1827.1|1819.4|1827.46|1819.76|1827.46|1819.76|1827.05|1819.35|31
1654460390000|2022-06-05 20:19:50|1827.47|1819.77|1827.5|1819.8|1827.57|1819.87|1827.42|1819.72|20
1654460400000|2022-06-05 20:20:00|1827.51|1819.81|1827.42|1819.72|1827.52|1819.82|1827.35|1819.65|22
1654460410000|2022-06-05 20:20:10|1827.43|1819.73|1827.28|1819.58|1827.48|1819.78|1827.25|1819.55|31
1654460420000|2022-06-05 20:20:20|1827.36|1819.66|1827.08|1819.38|1827.36|1819.66|1826.8|1819.1|32
1654460430000|2022-06-05 20:20:30|1826.93|1819.23|1827.11|1819.41|1827.12|1819.42|1826.93|1819.23|23
1654460440000|2022-06-05 20:20:40|1827.07|1819.37|1827.1|1819.4|1827.12|1819.42|1826.89|1819.19|24
1654460450000|2022-06-05 20:20:50|1827.08|1819.38|1826.9|1819.2|1827.08|1819.38|1826.88|1819.18|25
1654460460000|2022-06-05 20:21:00|1826.93|1819.23|1826.81|1819.11|1827.03|1819.33|1826.7|1819|27
1654460470000|2022-06-05 20:21:10|1826.9|1819.2|1826.89|1819.19|1826.98|1819.28|1826.82|1819.12|21
1654460480000|2022-06-05 20:21:20|1826.91|1819.21|1827.05|1819.35|1827.22|1819.52|1826.91|1819.21|21
1654460490000|2022-06-05 20:21:30|1827.06|1819.36|1827.25|1819.55|1827.25|1819.55|1826.98|1819.28|22
1654460500000|2022-06-05 20:21:40|1827.36|1819.66|1827.29|1819.59|1827.43|1819.73|1827.28|1819.58|24
1654460510000|2022-06-05 20:21:50|1827.33|1819.63|1827.36|1819.66|1827.41|1819.71|1827.27|1819.57|22
1654460520000|2022-06-05 20:22:00|1827.35|1819.65|1827.15|1819.45|1827.35|1819.65|1827.15|1819.45|19
1654460530000|2022-06-05 20:22:10|1827.18|1819.48|1827.18|1819.48|1827.29|1819.59|1827.18|1819.48|18
1654460540000|2022-06-05 20:22:20|1827.19|1819.49|1827.16|1819.46|1827.25|1819.55|1827.16|1819.46|17
1654460550000|2022-06-05 20:22:30|1827.17|1819.47|1827.26|1819.56|1827.32|1819.62|1827.17|1819.47|21
1654460560000|2022-06-05 20:22:40|1827.25|1819.55|1826.95|1819.25|1827.34|1819.64|1826.95|1819.25|23
1654460570000|2022-06-05 20:22:50|1826.91|1819.21|1826.95|1819.25|1826.98|1819.28|1826.82|1819.12|25
1654460580000|2022-06-05 20:23:00|1826.93|1819.23|1827.01|1819.31|1827.02|1819.32|1826.93|1819.23|16
1654460590000|2022-06-05 20:23:10|1827.14|1819.44|1827.22|1819.52|1827.25|1819.55|1827.14|1819.44|15
1654460600000|2022-06-05 20:23:20|1827.16|1819.46|1827.24|1819.54|1827.24|1819.54|1827.16|1819.46|20
1654460610000|2022-06-05 20:23:30|1827.22|1819.52|1827.27|1819.57|1827.3|1819.6|1827.18|1819.48|18
1654460620000|2022-06-05 20:23:40|1827.28|1819.58|1827.68|1819.98|1827.78|1820.08|1827.27|1819.57|27
1654460630000|2022-06-05 20:23:50|1827.63|1819.93|1827.65|1819.95|1827.69|1819.99|1827.59|1819.89|19
1654460640000|2022-06-05 20:24:00|1827.69|1819.99|1827.86|1820.16|1827.9|1820.2|1827.69|1819.99|30
1654460650000|2022-06-05 20:24:10|1827.89|1820.19|1827.84|1820.14|1827.96|1820.26|1827.72|1820.02|25
1654460660000|2022-06-05 20:24:20|1827.71|1820.01|1827.68|1819.98|1827.9|1820.2|1827.67|1819.97|25
1654460670000|2022-06-05 20:24:30|1827.72|1820.02|1827.78|1820.08|1827.82|1820.12|1827.72|1820.02|26
1654460680000|2022-06-05 20:24:40|1827.8|1820.1|1827.83|1820.13|1827.85|1820.15|1827.76|1820.06|27
1654460690000|2022-06-05 20:24:50|1827.8|1820.1|1827.8|1820.1|1827.86|1820.16|1827.74|1820.04|26
1654460700000|2022-06-05 20:25:00|1827.81|1820.11|1827.26|1819.56|1827.81|1820.11|1827.14|1819.44|25
1654460710000|2022-06-05 20:25:10|1827.27|1819.57|1827.33|1819.63|1827.36|1819.66|1827.25|1819.55|25
1654460720000|2022-06-05 20:25:20|1827.32|1819.62|1827.35|1819.65|1827.37|1819.67|1827.25|1819.55|20
1654460730000|2022-06-05 20:25:30|1827.32|1819.62|1827.37|1819.67|1827.38|1819.68|1827.3|1819.6|23
1654460740000|2022-06-05 20:25:40|1827.36|1819.66|1827.31|1819.61|1827.38|1819.68|1827.31|1819.61|17
1654460750000|2022-06-05 20:25:50|1827.33|1819.63|1827.37|1819.67|1827.42|1819.72|1827.33|1819.63|28
1654460760000|2022-06-05 20:26:00|1827.38|1819.68|1827.36|1819.66|1827.39|1819.69|1827.33|1819.63|17
1654460770000|2022-06-05 20:26:10|1827.34|1819.64|1827.31|1819.61|1827.39|1819.69|1827.31|1819.61|13
1654460780000|2022-06-05 20:26:20|1827.32|1819.62|1827.48|1819.78|1827.49|1819.79|1827.29|1819.59|24
1654460790000|2022-06-05 20:26:30|1827.5|1819.8|1827.82|1820.12|1827.82|1820.12|1827.5|1819.8|22
1654460800000|2022-06-05 20:26:40|1827.79|1820.09|1827.81|1820.11|1827.94|1820.24|1827.72|1820.02|26
1654460810000|2022-06-05 20:26:50|1827.8|1820.1|1827.28|1819.58|1827.8|1820.1|1827.28|1819.58|18
1654460820000|2022-06-05 20:27:00|1827.06|1819.36|1827.62|1819.92|1827.62|1819.92|1827.06|1819.36|32
1654460830000|2022-06-05 20:27:10|1827.64|1819.94|1827.6|1819.9|1827.65|1819.95|1827.53|1819.83|20
1654460840000|2022-06-05 20:27:20|1827.59|1819.89|1827.25|1819.55|1827.61|1819.91|1827.25|1819.55|26
1654460850000|2022-06-05 20:27:30|1827.21|1819.51|1827.16|1819.46|1827.3|1819.6|1827.16|1819.46|24
1654460860000|2022-06-05 20:27:40|1827.15|1819.45|1827.11|1819.41|1827.16|1819.46|1827.06|1819.36|18
1654460870000|2022-06-05 20:27:50|1827.12|1819.42|1827.07|1819.37|1827.14|1819.44|1827.07|1819.37|20
1654460880000|2022-06-05 20:28:00|1827.06|1819.36|1826|1818.3|1827.06|1819.36|1825.94|1818.24|21
1654460890000|2022-06-05 20:28:10|1826.07|1818.37|1826.14|1818.44|1826.18|1818.48|1826.02|1818.32|27
1654460900000|2022-06-05 20:28:20|1826.16|1818.46|1826.12|1818.42|1826.19|1818.49|1826.1|1818.4|29
1654460910000|2022-06-05 20:28:30|1826.11|1818.41|1825.13|1817.43|1826.16|1818.46|1825.04|1817.34|31
1654460920000|2022-06-05 20:28:40|1825.12|1817.42|1825.34|1817.64|1825.38|1817.68|1825.02|1817.32|28
1654460930000|2022-06-05 20:28:50|1825.37|1817.67|1825.28|1817.58|1825.37|1817.67|1825.23|1817.53|13
1654460940000|2022-06-05 20:29:00|1825.24|1817.54|1825.08|1817.38|1825.24|1817.54|1825|1817.3|20
1654460950000|2022-06-05 20:29:10|1825.07|1817.37|1825.12|1817.42|1825.24|1817.54|1825.03|1817.33|26
1654460960000|2022-06-05 20:29:20|1825.14|1817.44|1825.05|1817.35|1825.15|1817.45|1825.03|1817.33|13
1654460970000|2022-06-05 20:29:30|1825.04|1817.34|1824.95|1817.25|1825.1|1817.4|1824.94|1817.24|17
1654460980000|2022-06-05 20:29:40|1824.97|1817.27|1824.93|1817.23|1825.02|1817.32|1824.86|1817.16|22
1654460990000|2022-06-05 20:29:50|1824.91|1817.21|1824.95|1817.25|1824.97|1817.27|1824.9|1817.2|20
1654461000000|2022-06-05 20:30:00|1825|1817.3|1825.02|1817.32|1825.05|1817.35|1824.97|1817.27|20
1654461010000|2022-06-05 20:30:10|1825.03|1817.33|1824.97|1817.27|1825.06|1817.36|1824.95|1817.25|29
1654461020000|2022-06-05 20:30:20|1824.96|1817.26|1825.04|1817.34|1825.06|1817.36|1824.96|1817.26|18
1654461030000|2022-06-05 20:30:30|1825.05|1817.35|1825.03|1817.33|1825.07|1817.37|1825|1817.3|15
1654461040000|2022-06-05 20:30:40|1825.04|1817.34|1824.98|1817.28|1825.08|1817.38|1824.87|1817.17|27
1654461050000|2022-06-05 20:30:50|1824.95|1817.25|1825.06|1817.36|1825.07|1817.37|1824.95|1817.25|15
1654461060000|2022-06-05 20:31:00|1825.05|1817.35|1824.58|1816.88|1825.06|1817.36|1824.57|1816.87|27
1654461070000|2022-06-05 20:31:10|1824.6|1816.9|1824.57|1816.87|1824.6|1816.9|1824.55|1816.85|13
1654461080000|2022-06-05 20:31:20|1824.56|1816.86|1825.35|1817.65|1825.35|1817.65|1824.55|1816.85|21
1654461090000|2022-06-05 20:31:30|1825.43|1817.73|1825.46|1817.76|1825.61|1817.91|1825.41|1817.71|30
1654461100000|2022-06-05 20:31:40|1825.48|1817.78|1825.55|1817.85|1825.64|1817.94|1825.35|1817.65|24
1654461110000|2022-06-05 20:31:50|1825.56|1817.86|1825.45|1817.75|1825.58|1817.88|1825.28|1817.58|26
1654461120000|2022-06-05 20:32:00|1825.49|1817.79|1824.51|1816.81|1825.49|1817.79|1824.5|1816.8|26
1654461130000|2022-06-05 20:32:10|1824.47|1816.77|1824.38|1816.68|1824.47|1816.77|1824.35|1816.65|10
1654461140000|2022-06-05 20:32:20|1824.37|1816.67|1824.09|1816.39|1824.38|1816.68|1824.04|1816.34|20
1654461150000|2022-06-05 20:32:30|1824.11|1816.41|1824.02|1816.32|1824.11|1816.41|1823.99|1816.29|27
1654461160000|2022-06-05 20:32:40|1823.94|1816.24|1823.94|1816.24|1824.01|1816.31|1823.93|1816.23|19
1654461170000|2022-06-05 20:32:50|1823.95|1816.25|1823.25|1815.55|1823.95|1816.25|1823.19|1815.49|28
1654461180000|2022-06-05 20:33:00|1823.27|1815.57|1823.05|1815.35|1823.27|1815.57|1823.05|1815.35|23
1654461190000|2022-06-05 20:33:10|1823.06|1815.36|1822.92|1815.22|1823.22|1815.52|1822.92|1815.22|28
1654461200000|2022-06-05 20:33:20|1823|1815.3|1822.68|1814.98|1823.01|1815.31|1822.54|1814.84|30
1654461210000|2022-06-05 20:33:30|1822.71|1815.01|1822.24|1814.54|1822.79|1815.09|1822.24|1814.54|31
1654461220000|2022-06-05 20:33:40|1822.25|1814.55|1822.43|1814.73|1822.46|1814.76|1822.25|1814.55|17
1654461230000|2022-06-05 20:33:50|1822.44|1814.74|1822.3|1814.6|1822.45|1814.75|1822.3|1814.6|18
1654461240000|2022-06-05 20:34:00|1822.32|1814.62|1822.35|1814.65|1822.35|1814.65|1822.3|1814.6|14
1654461250000|2022-06-05 20:34:10|1822.39|1814.69|1822.82|1815.12|1822.82|1815.12|1822.39|1814.69|28
1654461260000|2022-06-05 20:34:20|1822.83|1815.13|1822.9|1815.2|1822.91|1815.21|1822.83|1815.13|17
1654461270000|2022-06-05 20:34:30|1822.96|1815.26|1822.79|1815.09|1822.99|1815.29|1822.79|1815.09|22
1654461280000|2022-06-05 20:34:40|1822.8|1815.1|1822.81|1815.11|1822.84|1815.14|1822.78|1815.08|18
1654461290000|2022-06-05 20:34:50|1822.82|1815.12|1822.85|1815.15|1822.85|1815.15|1822.8|1815.1|9
1654461300000|2022-06-05 20:35:00|1822.86|1815.16|1822.51|1814.81|1822.86|1815.16|1822.45|1814.75|21
1654461310000|2022-06-05 20:35:10|1822.54|1814.84|1822.66|1814.96|1822.68|1814.98|1822.54|1814.84|17
1654461320000|2022-06-05 20:35:20|1822.65|1814.95|1822.59|1814.89|1822.71|1815.01|1822.53|1814.83|24
1654461330000|2022-06-05 20:35:30|1822.57|1814.87|1822.45|1814.75|1822.6|1814.9|1822.37|1814.67|22
1654461340000|2022-06-05 20:35:40|1822.4|1814.7|1822.57|1814.87|1822.58|1814.88|1822.4|1814.7|15
1654461350000|2022-06-05 20:35:50|1822.55|1814.85|1822.57|1814.87|1822.59|1814.89|1822.53|1814.83|15
1654461360000|2022-06-05 20:36:00|1822.59|1814.89|1822.34|1814.64|1822.59|1814.89|1822.3|1814.6|15
1654461370000|2022-06-05 20:36:10|1822.35|1814.65|1822.35|1814.65|1822.38|1814.68|1822.26|1814.56|18
1654461380000|2022-06-05 20:36:20|1822.36|1814.66|1822.33|1814.63|1822.36|1814.66|1822.32|1814.62|17
1654461390000|2022-06-05 20:36:30|1822.34|1814.64|1822.27|1814.57|1822.41|1814.71|1822.25|1814.55|18
1654461400000|2022-06-05 20:36:40|1822.25|1814.55|1821.78|1814.08|1822.3|1814.6|1821.67|1813.97|23
1654461410000|2022-06-05 20:36:50|1821.79|1814.09|1822.03|1814.33|1822.56|1814.86|1821.79|1814.09|27
1654461420000|2022-06-05 20:37:00|1822|1814.3|1821.29|1813.59|1822.01|1814.31|1821.11|1813.41|22
1654461430000|2022-06-05 20:37:10|1821.37|1813.67|1821.36|1813.66|1821.52|1813.82|1821.36|1813.66|22
1654461440000|2022-06-05 20:37:20|1821.37|1813.67|1821.98|1814.28|1821.98|1814.28|1821.37|1813.67|24
1654461450000|2022-06-05 20:37:30|1821.99|1814.29|1822.33|1814.63|1822.35|1814.65|1821.98|1814.28|26
1654461460000|2022-06-05 20:37:40|1822.34|1814.64|1822.03|1814.33|1822.36|1814.66|1821.9|1814.2|20
1654461470000|2022-06-05 20:37:50|1822.02|1814.32|1822.17|1814.47|1822.37|1814.67|1822|1814.3|23
1654461480000|2022-06-05 20:38:00|1822.22|1814.52|1822.35|1814.65|1822.39|1814.69|1822.22|1814.52|26
1654461490000|2022-06-05 20:38:10|1822.36|1814.66|1822.36|1814.66|1822.39|1814.69|1822.33|1814.63|23
1654461500000|2022-06-05 20:38:20|1822.37|1814.67|1822.36|1814.66|1822.39|1814.69|1822.35|1814.65|19
1654461510000|2022-06-05 20:38:30|1822.39|1814.69|1821.85|1814.15|1822.43|1814.73|1821.73|1814.03|21
1654461520000|2022-06-05 20:38:40|1821.8|1814.1|1821.71|1814.01|1821.92|1814.22|1821.65|1813.95|33
1654461530000|2022-06-05 20:38:50|1821.7|1814|1821.53|1813.83|1821.76|1814.06|1821.51|1813.81|26
1654461540000|2022-06-05 20:39:00|1821.6|1813.9|1822.17|1814.47|1822.22|1814.52|1821.59|1813.89|30
1654461550000|2022-06-05 20:39:10|1822.19|1814.49|1822.92|1815.22|1822.93|1815.23|1822.17|1814.47|23
1654461560000|2022-06-05 20:39:20|1822.91|1815.21|1823.04|1815.34|1823.1|1815.4|1822.91|1815.21|26
1654461570000|2022-06-05 20:39:30|1823.03|1815.33|1823.01|1815.31|1823.07|1815.37|1823.01|1815.31|24
1654461580000|2022-06-05 20:39:40|1823.03|1815.33|1822.33|1814.63|1823.04|1815.34|1822.25|1814.55|29
1654461590000|2022-06-05 20:39:50|1822.31|1814.61|1821.66|1813.96|1822.31|1814.61|1821.59|1813.89|32
1654461600000|2022-06-05 20:40:00|1821.65|1813.95|1821.8|1814.1|1821.8|1814.1|1821.6|1813.9|26
1654461610000|2022-06-05 20:40:10|1821.82|1814.12|1821.93|1814.23|1821.94|1814.24|1821.75|1814.05|17
1654461620000|2022-06-05 20:40:20|1821.94|1814.24|1821.46|1813.76|1821.96|1814.26|1821.43|1813.73|23
1654461630000|2022-06-05 20:40:30|1821.49|1813.79|1821.61|1813.91|1821.61|1813.91|1821.47|1813.77|18
1654461640000|2022-06-05 20:40:40|1821.6|1813.9|1821.53|1813.83|1821.6|1813.9|1821.49|1813.79|13
1654461650000|2022-06-05 20:40:50|1821.54|1813.84|1821.32|1813.62|1821.6|1813.9|1821.29|1813.59|17
1654461660000|2022-06-05 20:41:00|1821.31|1813.61|1821.14|1813.44|1821.37|1813.67|1821.13|1813.43|22
1654461670000|2022-06-05 20:41:10|1821.18|1813.48|1821.11|1813.41|1821.18|1813.48|1821.11|1813.41|14
1654461680000|2022-06-05 20:41:20|1821.15|1813.45|1819.94|1812.24|1821.15|1813.45|1819.94|1812.24|32
1654461690000|2022-06-05 20:41:30|1819.92|1812.22|1819.86|1812.16|1819.93|1812.23|1819.73|1812.03|26
1654461700000|2022-06-05 20:41:40|1819.85|1812.15|1820.17|1812.47|1820.25|1812.55|1819.84|1812.14|24
1654461710000|2022-06-05 20:41:50|1820.12|1812.42|1819.95|1812.25|1820.2|1812.5|1819.95|1812.25|28
1654461720000|2022-06-05 20:42:00|1819.93|1812.23|1819.6|1811.9|1819.99|1812.29|1819.46|1811.76|19
1654461730000|2022-06-05 20:42:10|1819.61|1811.91|1819.38|1811.68|1819.64|1811.94|1819.38|1811.68|24
1654461740000|2022-06-05 20:42:20|1819.37|1811.67|1818.73|1811.03|1819.38|1811.68|1818.71|1811.01|23
1654461750000|2022-06-05 20:42:30|1818.74|1811.04|1818.78|1811.08|1818.92|1811.22|1818.74|1811.04|27
1654461760000|2022-06-05 20:42:40|1818.79|1811.09|1818.63|1810.93|1818.8|1811.1|1818.62|1810.92|23
1654461770000|2022-06-05 20:42:50|1818.69|1810.99|1819.35|1811.65|1819.51|1811.81|1818.62|1810.92|29
1654461780000|2022-06-05 20:43:00|1819.34|1811.64|1818.94|1811.24|1819.34|1811.64|1818.82|1811.12|26
1654461790000|2022-06-05 20:43:10|1818.98|1811.28|1818.91|1811.21|1819|1811.3|1818.86|1811.16|25
1654461800000|2022-06-05 20:43:20|1818.92|1811.22|1818.87|1811.17|1818.96|1811.26|1818.87|1811.17|19
1654461810000|2022-06-05 20:43:30|1818.86|1811.16|1818.84|1811.14|1818.96|1811.26|1818.82|1811.12|24
1654461820000|2022-06-05 20:43:40|1818.85|1811.15|1818.78|1811.08|1818.85|1811.15|1818.78|1811.08|14
1654461830000|2022-06-05 20:43:50|1818.79|1811.09|1818.43|1810.73|1818.82|1811.12|1818.43|1810.73|20
1654461840000|2022-06-05 20:44:00|1818.45|1810.75|1818.56|1810.86|1818.57|1810.87|1818.45|1810.75|18
1654461850000|2022-06-05 20:44:10|1818.54|1810.84|1818.35|1810.65|1818.54|1810.84|1818.23|1810.53|23
1654461860000|2022-06-05 20:44:20|1818.33|1810.63|1818.35|1810.65|1818.38|1810.68|1818.29|1810.59|24
1654461870000|2022-06-05 20:44:30|1818.34|1810.64|1818.65|1810.95|1818.8|1811.1|1818.34|1810.64|23
1654461880000|2022-06-05 20:44:40|1818.68|1810.98|1818.69|1810.99|1818.78|1811.08|1818.65|1810.95|19
1654461890000|2022-06-05 20:44:50|1818.62|1810.92|1818.44|1810.74|1818.62|1810.92|1818.37|1810.67|21
1654461900000|2022-06-05 20:45:00|1818.46|1810.76|1818.5|1810.8|1818.52|1810.82|1818.45|1810.75|16
1654461910000|2022-06-05 20:45:10|1818.51|1810.81|1818.55|1810.85|1818.56|1810.86|1818.51|1810.81|8
1654461920000|2022-06-05 20:45:20|1818.56|1810.86|1818.44|1810.74|1818.72|1811.02|1818.44|1810.74|22
1654461930000|2022-06-05 20:45:30|1818.45|1810.75|1818.44|1810.74|1818.46|1810.76|1818.42|1810.72|24
1654461940000|2022-06-05 20:45:40|1818.45|1810.75|1818.46|1810.76|1818.48|1810.78|1818.41|1810.71|21
1654461950000|2022-06-05 20:45:50|1818.53|1810.83|1818.71|1811.01|1819|1811.3|1818.52|1810.82|32
1654461960000|2022-06-05 20:46:00|1818.79|1811.09|1818.88|1811.18|1818.88|1811.18|1818.76|1811.06|22
1654461970000|2022-06-05 20:46:10|1818.84|1811.14|1818.86|1811.16|1818.88|1811.18|1818.84|1811.14|10
1654461980000|2022-06-05 20:46:20|1818.84|1811.14|1818.66|1810.96|1818.88|1811.18|1818.64|1810.94|19
1654461990000|2022-06-05 20:46:30|1818.67|1810.97|1818.7|1811|1818.71|1811.01|1818.65|1810.95|10
1654462000000|2022-06-05 20:46:40|1818.81|1811.11|1818.4|1810.7|1818.89|1811.19|1818.37|1810.67|22
1654462010000|2022-06-05 20:46:50|1818.38|1810.68|1818.35|1810.65|1818.49|1810.79|1818.3|1810.6|26
1654462020000|2022-06-05 20:47:00|1818.31|1810.61|1818.32|1810.62|1818.36|1810.66|1818.3|1810.6|24
1654462030000|2022-06-05 20:47:10|1818.36|1810.66|1818.32|1810.62|1818.37|1810.67|1818.31|1810.61|18
1654462040000|2022-06-05 20:47:20|1818.33|1810.63|1818.26|1810.56|1818.34|1810.64|1818.26|1810.56|18
1654462050000|2022-06-05 20:47:30|1818.27|1810.57|1817.74|1810.04|1818.28|1810.58|1817.54|1809.84|22
1654462060000|2022-06-05 20:47:40|1817.89|1810.19|1818.24|1810.54|1818.39|1810.69|1817.89|1810.19|26
1654462070000|2022-06-05 20:47:50|1818.23|1810.53|1818.13|1810.43|1818.27|1810.57|1818.05|1810.35|29
1654462080000|2022-06-05 20:48:00|1818.07|1810.37|1818.07|1810.37|1818.19|1810.49|1818.02|1810.32|26
1654462090000|2022-06-05 20:48:10|1818.16|1810.46|1818.56|1810.86|1818.59|1810.89|1818.04|1810.34|27
1654462100000|2022-06-05 20:48:20|1818.57|1810.87|1818.8|1811.1|1818.81|1811.11|1818.55|1810.85|25
1654462110000|2022-06-05 20:48:30|1818.81|1811.11|1818.11|1810.41|1819.36|1811.66|1818.11|1810.41|28
1654462120000|2022-06-05 20:48:40|1818.04|1810.34|1817.67|1809.97|1818.04|1810.34|1817.52|1809.82|27
1654462130000|2022-06-05 20:48:50|1817.69|1809.99|1818.29|1810.59|1818.56|1810.86|1817.69|1809.99|28
1654462140000|2022-06-05 20:49:00|1818.3|1810.6|1817.89|1810.19|1818.3|1810.6|1817.76|1810.06|28
1654462150000|2022-06-05 20:49:10|1817.95|1810.25|1817.79|1810.09|1818.29|1810.59|1817.79|1810.09|27
1654462160000|2022-06-05 20:49:20|1817.78|1810.08|1818.12|1810.42|1818.15|1810.45|1817.77|1810.07|23
1654462170000|2022-06-05 20:49:30|1818.14|1810.44|1817.81|1810.11|1818.15|1810.45|1817.81|1810.11|18
1654462180000|2022-06-05 20:49:40|1817.8|1810.1|1818|1810.3|1818.22|1810.52|1817.8|1810.1|18
1654462190000|2022-06-05 20:49:50|1817.9|1810.2|1817.97|1810.27|1818.04|1810.34|1817.89|1810.19|20
1654462200000|2022-06-05 20:50:00|1818.01|1810.31|1817.73|1810.03|1818.04|1810.34|1817.68|1809.98|32
1654462210000|2022-06-05 20:50:10|1817.74|1810.04|1817.76|1810.06|1817.79|1810.09|1817.69|1809.99|22
1654462220000|2022-06-05 20:50:20|1817.78|1810.08|1817.83|1810.13|1817.91|1810.21|1817.76|1810.06|24
1654462230000|2022-06-05 20:50:30|1817.84|1810.14|1817.75|1810.05|1817.84|1810.14|1817.7|1810|23
1654462240000|2022-06-05 20:50:40|1817.79|1810.09|1817.68|1809.98|1817.79|1810.09|1817.67|1809.97|25
1654462250000|2022-06-05 20:50:50|1817.67|1809.97|1817.35|1809.65|1817.74|1810.04|1817.35|1809.65|20
1654462260000|2022-06-05 20:51:00|1817.32|1809.62|1816.57|1808.87|1817.34|1809.64|1816.28|1808.58|31
1654462270000|2022-06-05 20:51:10|1816.54|1808.84|1816.28|1808.58|1816.57|1808.87|1816.23|1808.53|27
1654462280000|2022-06-05 20:51:20|1816.27|1808.57|1816.27|1808.57|1816.38|1808.68|1816.26|1808.56|21
1654462290000|2022-06-05 20:51:30|1816.26|1808.56|1816.02|1808.32|1816.3|1808.6|1815.44|1807.74|26
1654462300000|2022-06-05 20:51:40|1816.05|1808.35|1815.89|1808.19|1816.05|1808.35|1815.89|1808.19|25
1654462310000|2022-06-05 20:51:50|1815.88|1808.18|1815.83|1808.13|1815.91|1808.21|1815.83|1808.13|22
1654462320000|2022-06-05 20:52:00|1815.8|1808.1|1815.76|1808.06|1815.86|1808.16|1815.71|1808.01|22
1654462330000|2022-06-05 20:52:10|1815.75|1808.05|1815.79|1808.09|1815.81|1808.11|1815.72|1808.02|18
1654462340000|2022-06-05 20:52:20|1815.74|1808.04|1815.82|1808.12|1815.82|1808.12|1815.57|1807.87|24
1654462350000|2022-06-05 20:52:30|1815.81|1808.11|1816.17|1808.47|1816.28|1808.58|1815.81|1808.11|24
1654462360000|2022-06-05 20:52:40|1816.15|1808.45|1815.6|1807.9|1816.28|1808.58|1815.58|1807.88|34
1654462370000|2022-06-05 20:52:50|1815.61|1807.91|1815.9|1808.2|1816.01|1808.31|1815.61|1807.91|28
1654462380000|2022-06-05 20:53:00|1815.91|1808.21|1815.88|1808.18|1815.99|1808.29|1815.86|1808.16|20
1654462390000|2022-06-05 20:53:10|1815.86|1808.16|1816.11|1808.41|1816.16|1808.46|1815.86|1808.16|17
1654462400000|2022-06-05 20:53:20|1816.09|1808.39|1816.21|1808.51|1816.21|1808.51|1815.98|1808.28|28
1654462410000|2022-06-05 20:53:30|1816.16|1808.46|1815.98|1808.28|1816.34|1808.64|1815.96|1808.26|24
1654462420000|2022-06-05 20:53:40|1816.04|1808.34|1815.85|1808.15|1816.04|1808.34|1815.81|1808.11|20
1654462430000|2022-06-05 20:53:50|1815.86|1808.16|1815.82|1808.12|1815.9|1808.2|1815.75|1808.05|18
1654462440000|2022-06-05 20:54:00|1815.83|1808.13|1815.54|1807.84|1815.86|1808.16|1815.53|1807.83|22
1654462450000|2022-06-05 20:54:10|1815.55|1807.85|1815.47|1807.77|1815.55|1807.85|1815.47|1807.77|7
1654462460000|2022-06-05 20:54:20|1815.41|1807.71|1815.39|1807.69|1815.41|1807.71|1815.39|1807.69|11
1654462470000|2022-06-05 20:54:30|1815.38|1807.68|1815.25|1807.55|1815.38|1807.68|1815.24|1807.54|21
1654462480000|2022-06-05 20:54:40|1815.26|1807.56|1815.24|1807.54|1815.26|1807.56|1815.22|1807.52|13
1654462490000|2022-06-05 20:54:50|1815.33|1807.63|1815.63|1807.93|1815.63|1807.93|1815.31|1807.61|18
1654462500000|2022-06-05 20:55:00|1815.66|1807.96|1816.55|1808.85|1816.55|1808.85|1815.66|1807.96|23
1654462510000|2022-06-05 20:55:10|1816.57|1808.87|1816.24|1808.54|1816.57|1808.87|1816.15|1808.45|31
1654462520000|2022-06-05 20:55:20|1816.25|1808.55|1816.1|1808.4|1816.26|1808.56|1816.1|1808.4|23
1654462530000|2022-06-05 20:55:30|1816.11|1808.41|1816.03|1808.33|1816.14|1808.44|1816.03|1808.33|23
1654462540000|2022-06-05 20:55:40|1816.01|1808.31|1815.48|1807.78|1816.01|1808.31|1815.48|1807.78|30
1654462550000|2022-06-05 20:55:50|1815.51|1807.81|1815.48|1807.78|1815.53|1807.83|1815.47|1807.77|26
1654462560000|2022-06-05 20:56:00|1815.46|1807.76|1815.54|1807.84|1815.57|1807.87|1815.46|1807.76|22
1654462570000|2022-06-05 20:56:10|1815.57|1807.87|1815.92|1808.22|1815.92|1808.22|1815.57|1807.87|15
1654462580000|2022-06-05 20:56:20|1815.94|1808.24|1815.82|1808.12|1815.95|1808.25|1815.77|1808.07|23
1654462590000|2022-06-05 20:56:30|1815.85|1808.15|1815.83|1808.13|1815.86|1808.16|1815.78|1808.08|19
1654462600000|2022-06-05 20:56:40|1815.82|1808.12|1815.86|1808.16|1815.9|1808.2|1815.75|1808.05|24
1654462610000|2022-06-05 20:56:50|1815.84|1808.14|1814.96|1807.26|1815.86|1808.16|1814.96|1807.26|27
1654462620000|2022-06-05 20:57:00|1815.02|1807.32|1814.97|1807.27|1815.03|1807.33|1814.97|1807.27|18
1654462630000|2022-06-05 20:57:10|1815.01|1807.31|1815.04|1807.34|1815.04|1807.34|1815|1807.3|13
1654462640000|2022-06-05 20:57:20|1815.01|1807.31|1815.02|1807.32|1815.04|1807.34|1815.01|1807.31|8
1654462650000|2022-06-05 20:57:30|1815.03|1807.33|1815.03|1807.33|1815.03|1807.33|1815.02|1807.32|3
1654462660000|2022-06-05 20:57:40|1815.02|1807.32|1815.02|1807.32|1815.03|1807.33|1814.97|1807.27|13
1654462670000|2022-06-05 20:57:50|1815.03|1807.33|1815.02|1807.32|1815.04|1807.34|1815.02|1807.32|10
1654462680000|2022-06-05 20:58:00|1815.03|1807.33|1815.03|1807.33|1815.04|1807.34|1814.98|1807.28|13
1654462690000|2022-06-05 20:58:10|1815.04|1807.34|1815.01|1807.31|1815.04|1807.34|1814.97|1807.27|6
1654462700000|2022-06-05 20:58:20|1815|1807.3|1815.03|1807.33|1815.03|1807.33|1814.97|1807.27|12
1654462710000|2022-06-05 20:58:30|1814.98|1807.28|1814.87|1807.17|1814.98|1807.28|1814.82|1807.12|12
1654462720000|2022-06-05 20:58:40|1814.82|1807.12|1813.46|1805.76|1814.82|1807.12|1813.39|1805.69|33
1654462730000|2022-06-05 20:58:50|1813.45|1805.75|1814.01|1806.31|1814.08|1806.38|1813.28|1805.58|29
1654462740000|2022-06-05 20:59:00|1814.04|1806.34|1814.08|1806.38|1814.15|1806.45|1814.01|1806.31|13
1654462750000|2022-06-05 20:59:10|1814.1|1806.4|1813.36|1805.66|1814.12|1806.42|1813.31|1805.61|22
1654462760000|2022-06-05 20:59:20|1813.35|1805.65|1813.35|1805.65|1813.39|1805.69|1813.32|1805.62|23
1654462770000|2022-06-05 20:59:30|1813.34|1805.64|1813.31|1805.61|1813.36|1805.66|1813.3|1805.6|13
1654462780000|2022-06-05 20:59:40|1813.32|1805.62|1813.42|1805.72|1813.46|1805.76|1813.25|1805.55|19
1654462790000|2022-06-05 20:59:50|1813.41|1805.71|1813.4|1805.7|1813.42|1805.72|1813.31|1805.61|18
1654462800000|2022-06-05 21:00:00|1813.44|1805.74|1813.3|1805.6|1813.47|1805.77|1812.9|1805.2|30
1654462810000|2022-06-05 21:00:10|1813.32|1805.62|1813.31|1805.61|1813.37|1805.67|1813.3|1805.6|25
1654462820000|2022-06-05 21:00:20|1813.4|1805.7|1813.83|1806.13|1813.85|1806.15|1813.4|1805.7|29
1654462830000|2022-06-05 21:00:30|1813.82|1806.12|1813.81|1806.11|1813.89|1806.19|1813.8|1806.1|15
1654462840000|2022-06-05 21:00:40|1813.82|1806.12|1813.16|1805.46|1814.06|1806.36|1813.16|1805.46|33
1654462850000|2022-06-05 21:00:50|1813.13|1805.43|1812.77|1805.07|1813.43|1805.73|1812.77|1805.07|33
1654462860000|2022-06-05 21:01:00|1812.71|1805.01|1813.41|1805.71|1813.41|1805.71|1812.71|1805.01|30
1654462870000|2022-06-05 21:01:10|1813.39|1805.69|1812.7|1805|1813.45|1805.75|1812.68|1804.98|26
1654462880000|2022-06-05 21:01:20|1812.77|1805.07|1812.73|1805.03|1812.82|1805.12|1812.66|1804.96|27
1654462890000|2022-06-05 21:01:30|1812.74|1805.04|1812.76|1805.06|1812.99|1805.29|1812.72|1805.02|30
1654462900000|2022-06-05 21:01:40|1812.81|1805.11|1812.7|1805|1812.88|1805.18|1812.7|1805|22
1654462910000|2022-06-05 21:01:50|1812.64|1804.94|1812.66|1804.96|1812.71|1805.01|1812.63|1804.93|20
1654462920000|2022-06-05 21:02:00|1812.65|1804.95|1812.68|1804.98|1812.77|1805.07|1812.63|1804.93|24
1654462930000|2022-06-05 21:02:10|1812.7|1805|1812.6|1804.9|1812.75|1805.05|1812.55|1804.85|22
1654462940000|2022-06-05 21:02:20|1812.61|1804.91|1812.58|1804.88|1812.65|1804.95|1812.57|1804.87|23
1654462950000|2022-06-05 21:02:30|1812.57|1804.87|1812.64|1804.94|1812.64|1804.94|1812.57|1804.87|15
1654462960000|2022-06-05 21:02:40|1812.63|1804.93|1812.64|1804.94|1812.65|1804.95|1812.58|1804.88|12
1654462970000|2022-06-05 21:02:50|1812.63|1804.93|1812.2|1804.5|1812.64|1804.94|1812.04|1804.34|23
1654462980000|2022-06-05 21:03:00|1812.21|1804.51|1812.48|1804.78|1812.48|1804.78|1811.9|1804.2|21
1654462990000|2022-06-05 21:03:10|1812.49|1804.79|1812.49|1804.79|1812.55|1804.85|1812.44|1804.74|31
1654463000000|2022-06-05 21:03:20|1812.51|1804.81|1812.83|1805.13|1812.99|1805.29|1812.51|1804.81|31
1654463010000|2022-06-05 21:03:30|1812.82|1805.12|1812.78|1805.08|1812.9|1805.2|1812.62|1804.92|29
1654463020000|2022-06-05 21:03:40|1812.81|1805.11|1812.91|1805.21|1812.91|1805.21|1812.67|1804.97|29
1654463030000|2022-06-05 21:03:50|1812.83|1805.13|1812.05|1804.35|1812.86|1805.16|1812.04|1804.34|32
1654463040000|2022-06-05 21:04:00|1811.99|1804.29|1812.02|1804.32|1812.1|1804.4|1811.88|1804.18|23
1654463050000|2022-06-05 21:04:10|1811.88|1804.18|1811.18|1803.48|1811.91|1804.21|1811.13|1803.43|33
1654463060000|2022-06-05 21:04:20|1810.43|1804.23|1810.54|1804.34|1810.55|1804.35|1810.32|1804.12|20
1654463070000|2022-06-05 21:04:30|1810.4|1804.2|1810.35|1804.15|1810.56|1804.36|1810.35|1804.15|23
1654463080000|2022-06-05 21:04:40|1810.4|1804.2|1810.25|1804.05|1810.43|1804.23|1810.18|1803.98|29
1654463090000|2022-06-05 21:04:50|1810.32|1804.12|1809.99|1803.79|1810.32|1804.12|1809.83|1803.63|31
1654463100000|2022-06-05 21:05:00|1809.78|1803.58|1808.87|1802.67|1809.9|1803.7|1808.43|1802.23|36
1654463110000|2022-06-05 21:05:10|1808.92|1802.72|1809.43|1803.23|1809.73|1803.53|1808.61|1802.41|34
1654463120000|2022-06-05 21:05:20|1809.37|1803.17|1809.32|1803.12|1809.49|1803.29|1809.04|1802.84|34
1654463130000|2022-06-05 21:05:30|1809.3|1803.1|1809.47|1803.27|1809.62|1803.42|1809.3|1803.1|33
1654463140000|2022-06-05 21:05:40|1809.44|1803.24|1809.41|1803.21|1809.54|1803.34|1809.2|1803|26
1654463150000|2022-06-05 21:05:50|1809.43|1803.23|1809.42|1803.22|1809.63|1803.43|1809.36|1803.16|18
1654463160000|2022-06-05 21:06:00|1809.38|1803.18|1809.08|1802.88|1809.39|1803.19|1809.03|1802.83|32
1654463170000|2022-06-05 21:06:10|1809.07|1802.87|1808.94|1802.74|1809.27|1803.07|1808.76|1802.56|32
1654463180000|2022-06-05 21:06:20|1808.95|1802.75|1809.21|1803.01|1809.86|1803.66|1808.89|1802.69|26
1654463190000|2022-06-05 21:06:30|1809.24|1803.04|1809.41|1803.21|1809.52|1803.32|1809.19|1802.99|32
1654463200000|2022-06-05 21:06:40|1809.42|1803.22|1809.01|1802.81|1809.42|1803.22|1808.99|1802.79|29
1654463210000|2022-06-05 21:06:50|1808.96|1802.76|1808.81|1802.61|1809|1802.8|1808.74|1802.54|29
1654463220000|2022-06-05 21:07:00|1808.74|1802.54|1808.39|1802.19|1808.81|1802.61|1808.37|1802.17|36
1654463230000|2022-06-05 21:07:10|1808.33|1802.13|1808.29|1802.09|1808.44|1802.24|1808.2|1802|29
1654463240000|2022-06-05 21:07:20|1808.27|1802.07|1808.27|1802.07|1808.37|1802.17|1808.24|1802.04|29
1654463250000|2022-06-05 21:07:30|1808.31|1802.11|1808.28|1802.08|1808.37|1802.17|1808.2|1802|28
1654463260000|2022-06-05 21:07:40|1808.27|1802.07|1808.36|1802.16|1808.37|1802.17|1808.26|1802.06|24
1654463270000|2022-06-05 21:07:50|1808.34|1802.14|1808.58|1802.38|1808.6|1802.4|1808.25|1802.05|33
1654463280000|2022-06-05 21:08:00|1808.46|1802.26|1808.48|1802.28|1808.56|1802.36|1808.4|1802.2|28
1654463290000|2022-06-05 21:08:10|1808.45|1802.25|1808.66|1802.46|1808.72|1802.52|1808.45|1802.25|33
1654463300000|2022-06-05 21:08:20|1808.5|1802.3|1809.1|1802.9|1809.1|1802.9|1808.14|1801.94|37
1654463310000|2022-06-05 21:08:30|1809.09|1802.89|1808.78|1802.58|1809.17|1802.97|1808.77|1802.57|30
1654463320000|2022-06-05 21:08:40|1808.8|1802.6|1808.87|1802.67|1808.98|1802.78|1808.8|1802.6|31
1654463330000|2022-06-05 21:08:50|1808.86|1802.66|1808.93|1802.73|1809.09|1802.89|1808.86|1802.66|33
1654463340000|2022-06-05 21:09:00|1808.9|1802.7|1808.78|1802.58|1809.01|1802.81|1808.75|1802.55|25
1654463350000|2022-06-05 21:09:10|1808.75|1802.55|1807.81|1801.61|1808.75|1802.55|1807.5|1801.3|29
1654463360000|2022-06-05 21:09:20|1807.79|1801.59|1806.62|1800.42|1808.1|1801.9|1806.62|1800.42|34
1654463370000|2022-06-05 21:09:30|1807.29|1801.09|1807.35|1801.15|1807.53|1801.33|1806.62|1800.42|26
1654463380000|2022-06-05 21:09:40|1806.8|1800.6|1807.52|1801.32|1807.72|1801.52|1806.79|1800.59|24
1654463390000|2022-06-05 21:09:50|1807.63|1801.43|1807.53|1801.33|1807.63|1801.43|1807.4|1801.2|22
1654463400000|2022-06-05 21:10:00|1807.54|1801.34|1806.51|1800.31|1807.59|1801.39|1806.31|1800.11|27
1654463410000|2022-06-05 21:10:10|1806.53|1800.33|1806.6|1800.4|1807.02|1800.82|1806.38|1800.18|22
1654463420000|2022-06-05 21:10:20|1806.61|1800.41|1806.64|1800.44|1806.79|1800.59|1806.44|1800.24|28
1654463430000|2022-06-05 21:10:30|1806.68|1800.48|1806.66|1800.46|1806.83|1800.63|1806.62|1800.42|18
1654463440000|2022-06-05 21:10:40|1806.64|1800.44|1806.69|1800.49|1806.93|1800.73|1806.64|1800.44|19
1654463450000|2022-06-05 21:10:50|1806.66|1800.46|1806.88|1800.68|1806.88|1800.68|1806.66|1800.46|17
1654463460000|2022-06-05 21:11:00|1806.92|1800.72|1806.82|1800.62|1806.93|1800.73|1806.7|1800.5|19
1654463470000|2022-06-05 21:11:10|1806.89|1800.69|1806.29|1800.09|1806.92|1800.72|1805.88|1799.68|30
1654463480000|2022-06-05 21:11:20|1806.2|1800|1806.51|1800.31|1806.51|1800.31|1805.85|1799.65|31
1654463490000|2022-06-05 21:11:30|1806.45|1800.25|1806.43|1800.23|1806.54|1800.34|1806.24|1800.04|30
1654463500000|2022-06-05 21:11:40|1806.63|1800.43|1806.48|1800.28|1806.75|1800.55|1806.4|1800.2|30
1654463510000|2022-06-05 21:11:50|1806.43|1800.23|1806.48|1800.28|1806.68|1800.48|1806.43|1800.23|26
1654463520000|2022-06-05 21:12:00|1806.49|1800.29|1806.4|1800.2|1806.64|1800.44|1806.24|1800.04|31
1654463530000|2022-06-05 21:12:10|1806.39|1800.19|1806.43|1800.23|1806.58|1800.38|1806.26|1800.06|28
1654463540000|2022-06-05 21:12:20|1806.49|1800.29|1806.06|1799.86|1806.49|1800.29|1805.48|1799.28|28
1654463550000|2022-06-05 21:12:30|1805.92|1799.72|1806.12|1799.92|1806.3|1800.1|1805.92|1799.72|32
1654463560000|2022-06-05 21:12:40|1806.04|1799.84|1806.2|1800|1806.31|1800.11|1805.91|1799.71|33
1654463570000|2022-06-05 21:12:50|1806.19|1799.99|1806.28|1800.08|1806.57|1800.37|1805.94|1799.74|18
1654463580000|2022-06-05 21:13:00|1806.29|1800.09|1806.69|1800.49|1806.72|1800.52|1806.23|1800.03|29
1654463590000|2022-06-05 21:13:10|1806.71|1800.51|1806.73|1800.53|1806.77|1800.57|1806.65|1800.45|29
1654463600000|2022-06-05 21:13:20|1806.58|1800.38|1806.86|1800.66|1806.88|1800.68|1806.58|1800.38|32
1654463610000|2022-06-05 21:13:30|1806.85|1800.65|1809.97|1803.77|1810.21|1804.01|1806.65|1800.45|34
1654463620000|2022-06-05 21:13:40|1809.85|1803.65|1811.21|1805.01|1811.21|1805.01|1809.68|1803.48|39
1654463630000|2022-06-05 21:13:50|1811.26|1805.06|1809.87|1803.67|1811.26|1805.06|1809.67|1803.47|33
1654463640000|2022-06-05 21:14:00|1809.62|1803.42|1810.21|1804.01|1810.24|1804.04|1809.62|1803.42|35
1654463650000|2022-06-05 21:14:10|1810.22|1804.02|1810.35|1804.15|1810.36|1804.16|1810.19|1803.99|38
1654463660000|2022-06-05 21:14:20|1810.37|1804.17|1810.31|1804.11|1810.42|1804.22|1810.23|1804.03|26
1654463670000|2022-06-05 21:14:30|1810.27|1804.07|1809.7|1803.5|1810.38|1804.18|1809.7|1803.5|36
1654463680000|2022-06-05 21:14:40|1809.73|1803.53|1809.75|1803.55|1809.97|1803.77|1809.71|1803.51|36
1654463690000|2022-06-05 21:14:50|1809.68|1803.48|1809.71|1803.51|1809.88|1803.68|1809.53|1803.33|25
1654463700000|2022-06-05 21:15:00|1809.79|1803.59|1809.73|1803.53|1809.92|1803.72|1809.64|1803.44|31
1654463710000|2022-06-05 21:15:10|1809.72|1803.52|1809.18|1802.98|1809.73|1803.53|1808.98|1802.78|31
1654463720000|2022-06-05 21:15:20|1809.38|1803.18|1809.07|1802.87|1809.38|1803.18|1808.89|1802.69|33
1654463730000|2022-06-05 21:15:30|1809.06|1802.86|1809.93|1803.73|1810.01|1803.81|1808.9|1802.7|32
1654463740000|2022-06-05 21:15:40|1809.92|1803.72|1810.02|1803.82|1810.19|1803.99|1809.92|1803.72|29
1654463750000|2022-06-05 21:15:50|1810.04|1803.84|1810.08|1803.88|1810.23|1804.03|1810.01|1803.81|28
1654463760000|2022-06-05 21:16:00|1810.11|1803.91|1810.28|1804.08|1810.3|1804.1|1810.06|1803.86|32
1654463770000|2022-06-05 21:16:10|1810.23|1804.03|1809.94|1803.74|1810.3|1804.1|1809.74|1803.54|31
1654463780000|2022-06-05 21:16:20|1809.98|1803.78|1809.65|1803.45|1810.13|1803.93|1809.65|1803.45|27
1654463790000|2022-06-05 21:16:30|1809.62|1803.42|1808.97|1802.77|1809.73|1803.53|1808.97|1802.77|29
1654463800000|2022-06-05 21:16:40|1809.15|1802.95|1808.66|1802.46|1809.16|1802.96|1808.66|1802.46|32
1654463810000|2022-06-05 21:16:50|1808.81|1802.61|1809.08|1802.88|1809.23|1803.03|1808.5|1802.3|31
1654463820000|2022-06-05 21:17:00|1809.04|1802.84|1809.02|1802.82|1809.04|1802.84|1808.89|1802.69|27
1654463830000|2022-06-05 21:17:10|1809|1802.8|1808.3|1802.1|1809|1802.8|1808.18|1801.98|19
1654463840000|2022-06-05 21:17:20|1808.44|1802.24|1807.64|1801.44|1808.44|1802.24|1807.6|1801.4|31
1654463850000|2022-06-05 21:17:30|1807.57|1801.37|1807.04|1800.84|1807.68|1801.48|1807.04|1800.84|32
1654463860000|2022-06-05 21:17:40|1807.06|1800.86|1806.88|1800.68|1807.07|1800.87|1806.61|1800.41|29
1654463870000|2022-06-05 21:17:50|1806.91|1800.71|1806.55|1800.35|1806.92|1800.72|1806.34|1800.14|31
1654463880000|2022-06-05 21:18:00|1806.54|1800.34|1806.5|1800.3|1806.62|1800.42|1806.37|1800.17|24
1654463890000|2022-06-05 21:18:10|1806.54|1800.34|1806.65|1800.45|1806.8|1800.6|1806.31|1800.11|36
1654463900000|2022-06-05 21:18:20|1806.76|1800.56|1806.61|1800.41|1806.77|1800.57|1806.45|1800.25|32
1654463910000|2022-06-05 21:18:30|1806.78|1800.58|1807.39|1801.19|1807.57|1801.37|1806.35|1800.15|33
1654463920000|2022-06-05 21:18:40|1807.38|1801.18|1807.41|1801.21|1807.66|1801.46|1807.29|1801.09|34
1654463930000|2022-06-05 21:18:50|1807.28|1801.08|1807.53|1801.33|1807.61|1801.41|1807.27|1801.07|31
1654463940000|2022-06-05 21:19:00|1807.54|1801.34|1807.18|1800.98|1807.69|1801.49|1807.18|1800.98|22
1654463950000|2022-06-05 21:19:10|1807.09|1800.89|1806.71|1800.51|1807.2|1801|1806.71|1800.51|27
1654463960000|2022-06-05 21:19:20|1806.72|1800.52|1807.07|1800.87|1807.21|1801.01|1806.65|1800.45|32
1654463970000|2022-06-05 21:19:30|1807|1800.8|1806.8|1800.6|1807.05|1800.85|1806.8|1800.6|31
1654463980000|2022-06-05 21:19:40|1806.81|1800.61|1806.99|1800.79|1807.04|1800.84|1806.8|1800.6|22
1654463990000|2022-06-05 21:19:50|1806.98|1800.78|1806.97|1800.77|1807.03|1800.83|1806.85|1800.65|27
1654464000000|2022-06-05 21:20:00|1806.95|1800.75|1806.85|1800.65|1806.98|1800.78|1806.81|1800.61|27
1654464010000|2022-06-05 21:20:10|1806.83|1800.63|1807.17|1800.97|1807.18|1800.98|1806.82|1800.62|20
1654464020000|2022-06-05 21:20:20|1807.16|1800.96|1806.97|1800.77|1807.16|1800.96|1806.97|1800.77|25
1654464030000|2022-06-05 21:20:30|1807.09|1800.89|1807.38|1801.18|1807.38|1801.18|1806.97|1800.77|25
1654464040000|2022-06-05 21:20:40|1807.4|1801.2|1807.62|1801.42|1807.74|1801.54|1807.4|1801.2|30
1654464050000|2022-06-05 21:20:50|1807.66|1801.46|1807.55|1801.35|1807.75|1801.55|1807.54|1801.34|27
1654464060000|2022-06-05 21:21:00|1807.61|1801.41|1807.78|1801.58|1808.05|1801.85|1807.54|1801.34|28
1654464070000|2022-06-05 21:21:10|1807.95|1801.75|1807.85|1801.65|1808.07|1801.87|1807.74|1801.54|30
1654464080000|2022-06-05 21:21:20|1807.81|1801.61|1807.86|1801.66|1808.07|1801.87|1807.77|1801.57|22
1654464090000|2022-06-05 21:21:30|1807.9|1801.7|1807.83|1801.63|1807.9|1801.7|1807.65|1801.45|26
1654464100000|2022-06-05 21:21:40|1807.82|1801.62|1808.06|1801.86|1808.06|1801.86|1807.7|1801.5|15
1654464110000|2022-06-05 21:21:50|1807.84|1801.64|1807.13|1800.93|1807.98|1801.78|1807.13|1800.93|27
1654464120000|2022-06-05 21:22:00|1807.32|1801.12|1807.13|1800.93|1807.35|1801.15|1807.03|1800.83|30
1654464130000|2022-06-05 21:22:10|1807.11|1800.91|1807.18|1800.98|1807.37|1801.17|1807.11|1800.91|31
1654464140000|2022-06-05 21:22:20|1807.15|1800.95|1807.44|1801.24|1807.44|1801.24|1807.15|1800.95|18
1654464150000|2022-06-05 21:22:30|1807.41|1801.21|1807.28|1801.08|1807.41|1801.21|1807.28|1801.08|6
1654464160000|2022-06-05 21:22:40|1807.3|1801.1|1807.2|1801|1807.38|1801.18|1807.2|1801|21
1654464170000|2022-06-05 21:22:50|1807.23|1801.03|1807.18|1800.98|1807.26|1801.06|1807.17|1800.97|17
1654464180000|2022-06-05 21:23:00|1807.19|1800.99|1807.24|1801.04|1807.27|1801.07|1807.09|1800.89|32
1654464190000|2022-06-05 21:23:10|1807.23|1801.03|1807.26|1801.06|1807.28|1801.08|1807.15|1800.95|22
1654464200000|2022-06-05 21:23:20|1807.28|1801.08|1807.3|1801.1|1807.3|1801.1|1807.26|1801.06|10
1654464210000|2022-06-05 21:23:30|1807.29|1801.09|1807.28|1801.08|1807.29|1801.09|1807.22|1801.02|17
1654464220000|2022-06-05 21:23:40|1807.29|1801.09|1807.56|1801.36|1807.57|1801.37|1807.22|1801.02|27
1654464230000|2022-06-05 21:23:50|1807.57|1801.37|1807.37|1801.17|1807.57|1801.37|1807.32|1801.12|28
1654464240000|2022-06-05 21:24:00|1807.41|1801.21|1807.33|1801.13|1807.45|1801.25|1807.33|1801.13|18
1654464250000|2022-06-05 21:24:10|1807.37|1801.17|1807.49|1801.29|1807.51|1801.31|1807.36|1801.16|22
1654464260000|2022-06-05 21:24:20|1807.47|1801.27|1807.89|1801.69|1807.89|1801.69|1807.44|1801.24|34
1654464270000|2022-06-05 21:24:30|1807.91|1801.71|1808.07|1801.87|1808.16|1801.96|1807.87|1801.67|19
1654464280000|2022-06-05 21:24:40|1808|1801.8|1808.08|1801.88|1808.08|1801.88|1807.76|1801.56|22
1654464290000|2022-06-05 21:24:50|1808.09|1801.89|1807.97|1801.77|1808.12|1801.92|1807.97|1801.77|8
1654464300000|2022-06-05 21:25:00|1807.96|1801.76|1807.68|1801.48|1808.32|1802.12|1807.68|1801.48|34
1654464310000|2022-06-05 21:25:10|1808.07|1801.87|1807.57|1801.37|1808.07|1801.87|1807.54|1801.34|30
1654464320000|2022-06-05 21:25:20|1807.64|1801.44|1807.33|1801.13|1807.64|1801.44|1807.24|1801.04|30
1654464330000|2022-06-05 21:25:30|1807.24|1801.04|1807.22|1801.02|1807.5|1801.3|1807.21|1801.01|24
1654464340000|2022-06-05 21:25:40|1807.25|1801.05|1808.36|1802.16|1808.36|1802.16|1807.18|1800.98|28
1654464350000|2022-06-05 21:25:50|1808.41|1802.21|1808.7|1802.5|1809.01|1802.81|1808.36|1802.16|27
1654464360000|2022-06-05 21:26:00|1808.77|1802.57|1808.52|1802.32|1808.9|1802.7|1808.37|1802.17|26
1654464370000|2022-06-05 21:26:10|1808.48|1802.28|1808.21|1802.01|1808.6|1802.4|1808.21|1802.01|20
1654464380000|2022-06-05 21:26:20|1808.23|1802.03|1808.41|1802.21|1808.59|1802.39|1808.23|1802.03|24
1654464390000|2022-06-05 21:26:30|1808.4|1802.2|1808.45|1802.25|1808.53|1802.33|1808.18|1801.98|11
1654464400000|2022-06-05 21:26:40|1808.44|1802.24|1808.19|1801.99|1808.45|1802.25|1807.93|1801.73|34
1654464410000|2022-06-05 21:26:50|1808.08|1801.88|1807.83|1801.63|1808.25|1802.05|1807.83|1801.63|31
1654464420000|2022-06-05 21:27:00|1807.77|1801.57|1807.95|1801.75|1808.19|1801.99|1807.67|1801.47|29
1654464430000|2022-06-05 21:27:10|1807.98|1801.78|1807.92|1801.72|1808.18|1801.98|1807.75|1801.55|25
1654464440000|2022-06-05 21:27:20|1807.83|1801.63|1808.06|1801.86|1808.1|1801.9|1807.67|1801.47|33
1654464450000|2022-06-05 21:27:30|1807.9|1801.7|1808.11|1801.91|1808.44|1802.24|1807.9|1801.7|19
1654464460000|2022-06-05 21:27:40|1808.21|1802.01|1808.21|1802.01|1808.45|1802.25|1808.17|1801.97|19
1654464470000|2022-06-05 21:27:50|1808.26|1802.06|1808.16|1801.96|1808.56|1802.36|1808.16|1801.96|26
1654464480000|2022-06-05 21:28:00|1808.29|1802.09|1807.76|1801.56|1808.29|1802.09|1807.76|1801.56|29
1654464490000|2022-06-05 21:28:10|1807.75|1801.55|1808.27|1802.07|1808.4|1802.2|1807.75|1801.55|35
1654464500000|2022-06-05 21:28:20|1808.3|1802.1|1808.25|1802.05|1808.41|1802.21|1808.18|1801.98|36
1654464510000|2022-06-05 21:28:30|1808.29|1802.09|1808.37|1802.17|1808.42|1802.22|1808.24|1802.04|31
1654464520000|2022-06-05 21:28:40|1808.4|1802.2|1808.22|1802.02|1808.47|1802.27|1808.2|1802|27
1654464530000|2022-06-05 21:28:50|1808.21|1802.01|1808.38|1802.18|1808.45|1802.25|1808.21|1802.01|32
1654464540000|2022-06-05 21:29:00|1808.37|1802.17|1808.09|1801.89|1808.38|1802.18|1808.07|1801.87|22
1654464550000|2022-06-05 21:29:10|1807.97|1801.77|1808.06|1801.86|1808.38|1802.18|1807.9|1801.7|26
1654464560000|2022-06-05 21:29:20|1808.17|1801.97|1808.14|1801.94|1808.17|1801.97|1808.12|1801.92|15
1654464570000|2022-06-05 21:29:30|1808.04|1801.84|1808.01|1801.81|1808.18|1801.98|1808.01|1801.81|20
1654464580000|2022-06-05 21:29:40|1808.06|1801.86|1808.05|1801.85|1808.21|1802.01|1808.05|1801.85|19
1654464590000|2022-06-05 21:29:50|1808.06|1801.86|1808.12|1801.92|1808.12|1801.92|1808.06|1801.86|7
1654464600000|2022-06-05 21:30:00|1808.11|1801.91|1808.32|1802.12|1808.32|1802.12|1808.08|1801.88|12
1654464610000|2022-06-05 21:30:10|1808.19|1801.99|1808.24|1802.04|1808.37|1802.17|1808.03|1801.83|24
1654464620000|2022-06-05 21:30:20|1808.25|1802.05|1808.24|1802.04|1808.3|1802.1|1808.1|1801.9|11
1654464630000|2022-06-05 21:30:30|1808.25|1802.05|1808.61|1802.41|1808.61|1802.41|1808.25|1802.05|6
1654464640000|2022-06-05 21:30:40|1808.55|1802.35|1808.41|1802.21|1808.58|1802.38|1808.23|1802.03|6
1654464650000|2022-06-05 21:30:50|1808.23|1802.03|1808.5|1802.3|1808.66|1802.46|1808.23|1802.03|20
1654464660000|2022-06-05 21:31:00|1808.49|1802.29|1809.02|1802.82|1809.15|1802.95|1808.49|1802.29|33
1654464670000|2022-06-05 21:31:10|1809.05|1802.85|1809.54|1803.34|1809.54|1803.34|1809.05|1802.85|31
1654464680000|2022-06-05 21:31:20|1809.48|1803.28|1809.51|1803.31|1809.57|1803.37|1809.44|1803.24|16
1654464690000|2022-06-05 21:31:30|1809.5|1803.3|1809.65|1803.45|1809.65|1803.45|1809.5|1803.3|23
1654464700000|2022-06-05 21:31:40|1809.64|1803.44|1809.77|1803.57|1809.77|1803.57|1809.5|1803.3|27
1654464710000|2022-06-05 21:31:50|1809.68|1803.48|1809.39|1803.19|1809.91|1803.71|1809.28|1803.08|20
1654464720000|2022-06-05 21:32:00|1809.38|1803.18|1809.9|1803.7|1809.91|1803.71|1809.25|1803.05|23
1654464730000|2022-06-05 21:32:10|1809.89|1803.69|1809.9|1803.7|1809.92|1803.72|1809.38|1803.18|14
1654464740000|2022-06-05 21:32:20|1809.92|1803.72|1809.32|1803.12|1809.92|1803.72|1809.32|1803.12|20
1654464750000|2022-06-05 21:32:30|1809.43|1803.23|1809.27|1803.07|1809.98|1803.78|1809.22|1803.02|20
1654464760000|2022-06-05 21:32:40|1809.42|1803.22|1810.51|1804.31|1810.51|1804.31|1809.29|1803.09|22
1654464770000|2022-06-05 21:32:50|1810.57|1804.37|1810.58|1804.38|1811.1|1804.9|1810.54|1804.34|23
1654464780000|2022-06-05 21:33:00|1810.56|1804.36|1810.74|1804.54|1810.99|1804.79|1810.56|1804.36|31
1654464790000|2022-06-05 21:33:10|1810.73|1804.53|1810.9|1804.7|1810.98|1804.78|1810.71|1804.51|26
1654464800000|2022-06-05 21:33:20|1810.89|1804.69|1811.01|1804.81|1811.01|1804.81|1810.64|1804.44|34
1654464810000|2022-06-05 21:33:30|1810.98|1804.78|1810.89|1804.69|1811.01|1804.81|1810.63|1804.43|28
1654464820000|2022-06-05 21:33:40|1810.9|1804.7|1811.19|1804.99|1811.19|1804.99|1810.78|1804.58|31
1654464830000|2022-06-05 21:33:50|1811.17|1804.97|1811.22|1805.02|1811.22|1805.02|1810.81|1804.61|24
1654464840000|2022-06-05 21:34:00|1810.9|1804.7|1811.11|1804.91|1811.32|1805.12|1810.9|1804.7|24
1654464850000|2022-06-05 21:34:10|1811.19|1804.99|1811.08|1804.88|1811.23|1805.03|1811.06|1804.86|25
1654464860000|2022-06-05 21:34:20|1811.06|1804.86|1811.25|1805.05|1811.25|1805.05|1811.06|1804.86|20
1654464870000|2022-06-05 21:34:30|1811.2|1805|1810.88|1804.68|1811.32|1805.12|1810.81|1804.61|29
1654464880000|2022-06-05 21:34:40|1810.82|1804.62|1811.17|1804.97|1811.18|1804.98|1810.8|1804.6|29
1654464890000|2022-06-05 21:34:50|1811.12|1804.92|1810.9|1804.7|1811.12|1804.92|1810.68|1804.48|24
1654464900000|2022-06-05 21:35:00|1810.99|1804.79|1810.62|1804.42|1811.1|1804.9|1810.57|1804.37|32
1654464910000|2022-06-05 21:35:10|1810.58|1804.38|1810.32|1804.12|1810.64|1804.44|1810.11|1803.91|32
1654464920000|2022-06-05 21:35:20|1810.33|1804.13|1810.17|1803.97|1810.35|1804.15|1809.92|1803.72|38
1654464930000|2022-06-05 21:35:30|1810.18|1803.98|1810.04|1803.84|1810.33|1804.13|1809.92|1803.72|26
1654464940000|2022-06-05 21:35:40|1810.01|1803.81|1810.03|1803.83|1810.15|1803.95|1809.98|1803.78|20
1654464950000|2022-06-05 21:35:50|1810.08|1803.88|1810.01|1803.81|1810.15|1803.95|1809.93|1803.73|22
1654464960000|2022-06-05 21:36:00|1810|1803.8|1809.64|1803.44|1810.01|1803.81|1809.64|1803.44|13
1654464970000|2022-06-05 21:36:10|1809.7|1803.5|1809.43|1803.23|1809.7|1803.5|1809.33|1803.13|28
1654464980000|2022-06-05 21:36:20|1809.48|1803.28|1809.14|1802.94|1809.49|1803.29|1809.14|1802.94|24
1654464990000|2022-06-05 21:36:30|1809.15|1802.95|1809.23|1803.03|1809.23|1803.03|1809.14|1802.94|18
1654465000000|2022-06-05 21:36:40|1809.22|1803.02|1809.16|1802.96|1809.22|1803.02|1809.09|1802.89|9
1654465010000|2022-06-05 21:36:50|1809.13|1802.93|1809.19|1802.99|1809.19|1802.99|1809.12|1802.92|17
1654465020000|2022-06-05 21:37:00|1809.15|1802.95|1809.19|1802.99|1809.19|1802.99|1809.14|1802.94|16
1654465030000|2022-06-05 21:37:10|1809.2|1803|1809.2|1803|1809.28|1803.08|1809.15|1802.95|16
1654465040000|2022-06-05 21:37:20|1809.24|1803.04|1809.23|1803.03|1809.24|1803.04|1809.16|1802.96|11
1654465050000|2022-06-05 21:37:30|1809.21|1803.01|1809.21|1803.01|1809.21|1803.01|1809.2|1803|3
1654465060000|2022-06-05 21:37:40|1809.23|1803.03|1809.19|1802.99|1809.23|1803.03|1809.13|1802.93|7
1654465070000|2022-06-05 21:37:50|1809.18|1802.98|1809.85|1803.65|1809.85|1803.65|1809.18|1802.98|10
1654465080000|2022-06-05 21:38:00|1809.84|1803.64|1809.78|1803.58|1809.84|1803.64|1809.63|1803.43|25
1654465090000|2022-06-05 21:38:10|1809.65|1803.45|1809.57|1803.37|1809.65|1803.45|1809.53|1803.33|13
1654465100000|2022-06-05 21:38:20|1809.61|1803.41|1809.54|1803.34|1809.63|1803.43|1809.53|1803.33|8
1654465110000|2022-06-05 21:38:30|1809.53|1803.33|1809.57|1803.37|1809.57|1803.37|1809.51|1803.31|12
1654465120000|2022-06-05 21:38:40|1809.56|1803.36|1809.62|1803.42|1809.66|1803.46|1809.51|1803.31|26
1654465130000|2022-06-05 21:38:50|1809.57|1803.37|1809.66|1803.46|1809.68|1803.48|1809.57|1803.37|26
1654465140000|2022-06-05 21:39:00|1809.54|1803.34|1809.66|1803.46|1809.71|1803.51|1809.54|1803.34|24
1654465150000|2022-06-05 21:39:10|1809.69|1803.49|1809.71|1803.51|1809.75|1803.55|1809.61|1803.41|21
1654465160000|2022-06-05 21:39:20|1809.75|1803.55|1809.91|1803.71|1810.09|1803.89|1809.65|1803.45|21
1654465170000|2022-06-05 21:39:30|1809.72|1803.52|1809.89|1803.69|1810.03|1803.83|1809.67|1803.47|32
1654465180000|2022-06-05 21:39:40|1809.91|1803.71|1809.92|1803.72|1810.04|1803.84|1809.66|1803.46|24
1654465190000|2022-06-05 21:39:50|1809.93|1803.73|1809.95|1803.75|1810.1|1803.9|1809.78|1803.58|21
1654465200000|2022-06-05 21:40:00|1809.92|1803.72|1810|1803.8|1810.1|1803.9|1809.77|1803.57|23
1654465210000|2022-06-05 21:40:10|1810.04|1803.84|1809.99|1803.79|1810.19|1803.99|1809.88|1803.68|30
1654465220000|2022-06-05 21:40:20|1810.04|1803.84|1810.1|1803.9|1810.14|1803.94|1809.93|1803.73|31
1654465230000|2022-06-05 21:40:30|1810.01|1803.81|1810.01|1803.81|1810.2|1804|1809.78|1803.58|31
1654465240000|2022-06-05 21:40:40|1810.25|1804.05|1810.01|1803.81|1810.31|1804.11|1809.91|1803.71|32
1654465250000|2022-06-05 21:40:50|1810|1803.8|1810.06|1803.86|1810.19|1803.99|1810|1803.8|25
1654465260000|2022-06-05 21:41:00|1810.08|1803.88|1810.11|1803.91|1810.19|1803.99|1810.02|1803.82|21
1654465270000|2022-06-05 21:41:10|1810.07|1803.87|1810.13|1803.93|1810.29|1804.09|1810.04|1803.84|18
1654465280000|2022-06-05 21:41:20|1810.08|1803.88|1810.08|1803.88|1810.13|1803.93|1810.04|1803.84|12
1654465290000|2022-06-05 21:41:30|1810.1|1803.9|1810.15|1803.95|1810.15|1803.95|1810.05|1803.85|15
1654465300000|2022-06-05 21:41:40|1810.18|1803.98|1810.11|1803.91|1810.2|1804|1810.03|1803.83|14
1654465310000|2022-06-05 21:41:50|1810.05|1803.85|1810.2|1804|1810.24|1804.04|1810.04|1803.84|15
1654465320000|2022-06-05 21:42:00|1810.19|1803.99|1810.22|1804.02|1810.26|1804.06|1810.13|1803.93|18
1654465330000|2022-06-05 21:42:10|1810.24|1804.04|1810.2|1804|1810.28|1804.08|1810.14|1803.94|20
1654465340000|2022-06-05 21:42:20|1810.23|1804.03|1810.2|1804|1810.28|1804.08|1810.16|1803.96|19
1654465350000|2022-06-05 21:42:30|1810.22|1804.02|1810.31|1804.11|1810.31|1804.11|1810.13|1803.93|24
1654465360000|2022-06-05 21:42:40|1810.13|1803.93|1810.07|1803.87|1810.3|1804.1|1809.9|1803.7|22
1654465370000|2022-06-05 21:42:50|1810.09|1803.89|1811.28|1805.08|1811.35|1805.15|1809.96|1803.76|25
1654465380000|2022-06-05 21:43:00|1811.37|1805.17|1811.27|1805.07|1811.43|1805.23|1811.1|1804.9|28
1654465390000|2022-06-05 21:43:10|1811.22|1805.02|1811.99|1805.79|1811.99|1805.79|1811.02|1804.82|33
1654465400000|2022-06-05 21:43:20|1812.17|1805.97|1815.65|1809.45|1815.65|1809.45|1812.1|1805.9|35
1654465410000|2022-06-05 21:43:30|1815.6|1809.4|1814.69|1808.49|1815.62|1809.42|1814.44|1808.24|36
1654465420000|2022-06-05 21:43:40|1814.67|1808.47|1815.48|1809.28|1815.49|1809.29|1814.47|1808.27|38
1654465430000|2022-06-05 21:43:50|1815.46|1809.26|1815.75|1809.55|1816.16|1809.96|1815.4|1809.2|39
1654465440000|2022-06-05 21:44:00|1815.77|1809.57|1814.57|1808.37|1815.8|1809.6|1814.38|1808.18|36
1654465450000|2022-06-05 21:44:10|1814.38|1808.18|1814.82|1808.62|1814.95|1808.75|1814.38|1808.18|37
1654465460000|2022-06-05 21:44:20|1814.9|1808.7|1814.87|1808.67|1815.08|1808.88|1814.82|1808.62|34
1654465470000|2022-06-05 21:44:30|1814.91|1808.71|1814.03|1807.83|1814.91|1808.71|1814.03|1807.83|38
1654465480000|2022-06-05 21:44:40|1814.26|1808.06|1814.02|1807.82|1814.48|1808.28|1813.87|1807.67|29
1654465490000|2022-06-05 21:44:50|1814.04|1807.84|1813.68|1807.48|1814.17|1807.97|1813.56|1807.36|31
1654465500000|2022-06-05 21:45:00|1813.7|1807.5|1813.85|1807.65|1813.9|1807.7|1813.56|1807.36|27
1654465510000|2022-06-05 21:45:10|1813.82|1807.62|1813.68|1807.48|1813.92|1807.72|1813.45|1807.25|32
1654465520000|2022-06-05 21:45:20|1813.57|1807.37|1813.17|1806.97|1813.78|1807.58|1813.03|1806.83|29
1654465530000|2022-06-05 21:45:30|1813.05|1806.85|1813.13|1806.93|1813.35|1807.15|1812.82|1806.62|28
1654465540000|2022-06-05 21:45:40|1813.26|1807.06|1812.69|1806.49|1813.26|1807.06|1812.69|1806.49|23
1654465550000|2022-06-05 21:45:50|1812.71|1806.51|1812.73|1806.53|1812.95|1806.75|1812.58|1806.38|16
1654465560000|2022-06-05 21:46:00|1812.64|1806.44|1814.43|1808.23|1814.43|1808.23|1812.64|1806.44|21
1654465570000|2022-06-05 21:46:10|1814.4|1808.2|1814.62|1808.42|1814.62|1808.42|1814.3|1808.1|31
1654465580000|2022-06-05 21:46:20|1814.77|1808.57|1814.75|1808.55|1814.91|1808.71|1814.56|1808.36|29
1654465590000|2022-06-05 21:46:30|1814.88|1808.68|1814.92|1808.72|1814.92|1808.72|1814.38|1808.18|33
1654465600000|2022-06-05 21:46:40|1814.63|1808.43|1814.85|1808.65|1814.93|1808.73|1814.56|1808.36|28
1654465610000|2022-06-05 21:46:50|1814.9|1808.7|1815.49|1809.29|1815.5|1809.3|1814.9|1808.7|30
1654465620000|2022-06-05 21:47:00|1815.48|1809.28|1814.57|1808.37|1815.48|1809.28|1814.49|1808.29|31
1654465630000|2022-06-05 21:47:10|1814.56|1808.36|1814.84|1808.64|1815.07|1808.87|1814.49|1808.29|35
1654465640000|2022-06-05 21:47:20|1814.73|1808.53|1815.09|1808.89|1815.17|1808.97|1814.73|1808.53|33
1654465650000|2022-06-05 21:47:30|1814.93|1808.73|1815.12|1808.92|1815.2|1809|1814.93|1808.73|29
1654465660000|2022-06-05 21:47:40|1815.05|1808.85|1814.96|1808.76|1815.21|1809.01|1814.8|1808.6|31
1654465670000|2022-06-05 21:47:50|1814.95|1808.75|1814.33|1808.13|1815.18|1808.98|1814.22|1808.02|33
1654465680000|2022-06-05 21:48:00|1814.2|1808|1814.09|1807.89|1814.43|1808.23|1813.96|1807.76|30
1654465690000|2022-06-05 21:48:10|1814.19|1807.99|1813.3|1807.1|1814.19|1807.99|1813.3|1807.1|18
1654465700000|2022-06-05 21:48:20|1813.25|1807.05|1812|1805.8|1813.55|1807.35|1812|1805.8|36
1654465710000|2022-06-05 21:48:30|1811.97|1805.77|1812.1|1805.9|1812.1|1805.9|1811.55|1805.35|36
1654465720000|2022-06-05 21:48:40|1812.04|1805.84|1812.05|1805.85|1812.18|1805.98|1811.87|1805.67|32
1654465730000|2022-06-05 21:48:50|1811.98|1805.78|1811.99|1805.79|1812.08|1805.88|1811.92|1805.72|29
1654465740000|2022-06-05 21:49:00|1812.01|1805.81|1811.85|1805.65|1812.02|1805.82|1811.68|1805.48|32
1654465750000|2022-06-05 21:49:10|1811.75|1805.55|1811.45|1805.25|1811.9|1805.7|1811.45|1805.25|33
1654465760000|2022-06-05 21:49:20|1811.43|1805.23|1811.42|1805.22|1811.55|1805.35|1811.3|1805.1|30
1654465770000|2022-06-05 21:49:30|1811.4|1805.2|1811.38|1805.18|1811.45|1805.25|1811.3|1805.1|31
1654465780000|2022-06-05 21:49:40|1811.35|1805.15|1811.44|1805.24|1811.52|1805.32|1811.34|1805.14|22
1654465790000|2022-06-05 21:49:50|1811.48|1805.28|1811.44|1805.24|1811.6|1805.4|1811.35|1805.15|32
1654465800000|2022-06-05 21:50:00|1811.39|1805.19|1811.3|1805.1|1811.45|1805.25|1811.18|1804.98|34
1654465810000|2022-06-05 21:50:10|1811.29|1805.09|1812.3|1806.1|1812.63|1806.43|1811.24|1805.04|32
1654465820000|2022-06-05 21:50:20|1812.63|1806.43|1812.6|1806.4|1812.7|1806.5|1812.31|1806.11|30
1654465830000|2022-06-05 21:50:30|1812.56|1806.36|1811.82|1805.62|1812.56|1806.36|1811.75|1805.55|29
1654465840000|2022-06-05 21:50:40|1811.81|1805.61|1811.89|1805.69|1811.9|1805.7|1811.77|1805.57|12
1654465850000|2022-06-05 21:50:50|1811.9|1805.7|1812.06|1805.86|1812.14|1805.94|1811.9|1805.7|14
1654465860000|2022-06-05 21:51:00|1812.04|1805.84|1812.25|1806.05|1812.32|1806.12|1812.04|1805.84|11
1654465870000|2022-06-05 21:51:10|1812.24|1806.04|1812.28|1806.08|1812.75|1806.55|1812.24|1806.04|29
1654465880000|2022-06-05 21:51:20|1812.29|1806.09|1812.48|1806.28|1812.56|1806.36|1812.21|1806.01|22
1654465890000|2022-06-05 21:51:30|1812.51|1806.31|1812.54|1806.34|1812.66|1806.46|1812.45|1806.25|26
1654465900000|2022-06-05 21:51:40|1812.55|1806.35|1812.31|1806.11|1812.56|1806.36|1812.31|1806.11|24
1654465910000|2022-06-05 21:51:50|1812.3|1806.1|1812.33|1806.13|1812.38|1806.18|1812.24|1806.04|22
1654465920000|2022-06-05 21:52:00|1812.25|1806.05|1812.24|1806.04|1812.39|1806.19|1812.11|1805.91|28
1654465930000|2022-06-05 21:52:10|1812.25|1806.05|1812.24|1806.04|1812.39|1806.19|1812.21|1806.01|20
1654465940000|2022-06-05 21:52:20|1812.28|1806.08|1812.28|1806.08|1812.34|1806.14|1812.22|1806.02|23
1654465950000|2022-06-05 21:52:30|1812.27|1806.07|1812.29|1806.09|1812.34|1806.14|1812.17|1805.97|20
1654465960000|2022-06-05 21:52:40|1812.3|1806.1|1812.3|1806.1|1812.33|1806.13|1812.29|1806.09|12
1654465970000|2022-06-05 21:52:50|1812.31|1806.11|1812.19|1805.99|1812.32|1806.12|1812.19|1805.99|17
1654465980000|2022-06-05 21:53:00|1812.17|1805.97|1812.18|1805.98|1812.29|1806.09|1812.13|1805.93|20
1654465990000|2022-06-05 21:53:10|1812.23|1806.03|1811.95|1805.75|1812.25|1806.05|1811.95|1805.75|23
1654466000000|2022-06-05 21:53:20|1811.94|1805.74|1812.06|1805.86|1812.06|1805.86|1811.94|1805.74|16
1654466010000|2022-06-05 21:53:30|1812.01|1805.81|1810.91|1804.71|1812.01|1805.81|1810.91|1804.71|26
1654466020000|2022-06-05 21:53:40|1811.03|1804.83|1810.8|1804.6|1811.03|1804.83|1810.73|1804.53|32
1654466030000|2022-06-05 21:53:50|1810.86|1804.66|1811.17|1804.97|1811.37|1805.17|1810.86|1804.66|33
1654466040000|2022-06-05 21:54:00|1811.03|1804.83|1810.93|1804.73|1811.18|1804.98|1810.91|1804.71|35
1654466050000|2022-06-05 21:54:10|1810.92|1804.72|1810.67|1804.47|1810.99|1804.79|1810.57|1804.37|32
1654466060000|2022-06-05 21:54:20|1810.63|1804.43|1810.4|1804.2|1810.8|1804.6|1810.4|1804.2|31
1654466070000|2022-06-05 21:54:30|1810.45|1804.25|1810.36|1804.16|1810.49|1804.29|1810.13|1803.93|27
1654466080000|2022-06-05 21:54:40|1810.33|1804.13|1810.45|1804.25|1810.46|1804.26|1810.26|1804.06|26
1654466090000|2022-06-05 21:54:50|1810.43|1804.23|1811.61|1805.41|1811.65|1805.45|1810.32|1804.12|30
1654466100000|2022-06-05 21:55:00|1811.45|1805.25|1811.18|1804.98|1811.7|1805.5|1811.18|1804.98|32
1654466110000|2022-06-05 21:55:10|1811.17|1804.97|1811.02|1804.82|1811.19|1804.99|1810.94|1804.74|31
1654466120000|2022-06-05 21:55:20|1811.03|1804.83|1811.19|1804.99|1811.24|1805.04|1811.03|1804.83|28
1654466130000|2022-06-05 21:55:30|1811.22|1805.02|1811.25|1805.05|1811.29|1805.09|1811.09|1804.89|21
1654466140000|2022-06-05 21:55:40|1811.14|1804.94|1810.79|1804.59|1811.28|1805.08|1810.75|1804.55|28
1654466150000|2022-06-05 21:55:50|1810.75|1804.55|1810.88|1804.68|1810.92|1804.72|1810.75|1804.55|26
1654466160000|2022-06-05 21:56:00|1810.89|1804.69|1810.68|1804.48|1810.91|1804.71|1810.46|1804.26|21
1654466170000|2022-06-05 21:56:10|1810.67|1804.47|1810.57|1804.37|1810.76|1804.56|1810.53|1804.33|33
1654466180000|2022-06-05 21:56:20|1810.69|1804.49|1811.85|1805.65|1811.89|1805.69|1810.59|1804.39|34
1654466190000|2022-06-05 21:56:30|1811.86|1805.66|1811.71|1805.51|1811.93|1805.73|1811.71|1805.51|26
1654466200000|2022-06-05 21:56:40|1811.79|1805.59|1811.76|1805.56|1811.87|1805.67|1811.66|1805.46|24
1654466210000|2022-06-05 21:56:50|1811.81|1805.61|1814.54|1808.34|1814.54|1808.34|1811.76|1805.56|32
1654466220000|2022-06-05 21:57:00|1814.56|1808.36|1813.44|1807.24|1814.78|1808.58|1813.41|1807.21|31
1654466230000|2022-06-05 21:57:10|1813.52|1807.32|1812.93|1806.73|1813.72|1807.52|1812.82|1806.62|25
1654466240000|2022-06-05 21:57:20|1813.1|1806.9|1813.71|1807.51|1813.78|1807.58|1812.74|1806.54|29
1654466250000|2022-06-05 21:57:30|1813.73|1807.53|1813.56|1807.36|1814.17|1807.97|1813.52|1807.32|31
1654466260000|2022-06-05 21:57:40|1813.58|1807.38|1814.17|1807.97|1814.17|1807.97|1813.58|1807.38|30
1654466270000|2022-06-05 21:57:50|1814.18|1807.98|1813.84|1807.64|1814.32|1808.12|1813.75|1807.55|33
1654466280000|2022-06-05 21:58:00|1813.83|1807.63|1813.84|1807.64|1813.9|1807.7|1813.72|1807.52|34
1654466290000|2022-06-05 21:58:10|1813.87|1807.67|1813.65|1807.45|1814.08|1807.88|1813.39|1807.19|30
1654466300000|2022-06-05 21:58:20|1813.69|1807.49|1813.76|1807.56|1813.9|1807.7|1813.57|1807.37|32
1654466310000|2022-06-05 21:58:30|1813.75|1807.55|1814.63|1808.43|1814.7|1808.5|1813.71|1807.51|28
1654466320000|2022-06-05 21:58:40|1814.56|1808.36|1814.49|1808.29|1814.7|1808.5|1814.28|1808.08|29
1654466330000|2022-06-05 21:58:50|1814.55|1808.35|1814.64|1808.44|1814.73|1808.53|1814.51|1808.31|31
1654466340000|2022-06-05 21:59:00|1814.65|1808.45|1814.61|1808.41|1814.69|1808.49|1814.55|1808.35|31
1654466350000|2022-06-05 21:59:10|1814.66|1808.46|1813.64|1807.44|1814.66|1808.46|1813.6|1807.4|37
1654466360000|2022-06-05 21:59:20|1813.63|1807.43|1813.65|1807.45|1813.78|1807.58|1813.57|1807.37|25
1654466370000|2022-06-05 21:59:30|1813.73|1807.53|1813.82|1807.62|1813.84|1807.64|1813.63|1807.43|28
1654466380000|2022-06-05 21:59:40|1813.9|1807.7|1814.38|1808.18|1814.44|1808.24|1813.75|1807.55|29
1654466390000|2022-06-05 21:59:50|1814.36|1808.16|1814.92|1808.72|1814.93|1808.73|1813.74|1807.54|35
1654466400000|2022-06-05 22:00:00|1814.91|1808.71|1818.29|1812.09|1818.29|1812.09|1814.9|1808.7|36
1654466410000|2022-06-05 22:00:10|1818.59|1812.39|1815.4|1809.2|1818.59|1812.39|1815.34|1809.14|37
1654466420000|2022-06-05 22:00:20|1815.45|1809.25|1815.02|1808.82|1816.5|1810.3|1815.02|1808.82|36
1654466430000|2022-06-05 22:00:30|1815.05|1808.85|1814.72|1808.52|1815.05|1808.85|1814.53|1808.33|35
1654466440000|2022-06-05 22:00:40|1814.68|1808.48|1815.68|1809.48|1815.88|1809.68|1814.26|1808.06|36
1654466450000|2022-06-05 22:00:50|1816.02|1809.82|1814.82|1808.62|1816.12|1809.92|1814.68|1808.48|38
1654466460000|2022-06-05 22:01:00|1814.78|1808.58|1815.88|1809.68|1815.9|1809.7|1814.75|1808.55|28
1654466470000|2022-06-05 22:01:10|1815.87|1809.67|1815.44|1809.24|1815.92|1809.72|1815.27|1809.07|34
1654466480000|2022-06-05 22:01:20|1815.54|1809.34|1815.38|1809.18|1815.72|1809.52|1815.31|1809.11|33
1654466490000|2022-06-05 22:01:30|1815.69|1809.49|1815.31|1809.11|1815.69|1809.49|1815.03|1808.83|33
1654466500000|2022-06-05 22:01:40|1815.36|1809.16|1815.57|1809.37|1815.63|1809.43|1815.1|1808.9|34
1654466510000|2022-06-05 22:01:50|1815.58|1809.38|1815.34|1809.14|1815.7|1809.5|1815.25|1809.05|32
1654466520000|2022-06-05 22:02:00|1815.37|1809.17|1815.34|1809.14|1815.92|1809.72|1814.75|1808.55|35
1654466530000|2022-06-05 22:02:10|1815.61|1809.41|1815.06|1808.86|1815.69|1809.49|1814.96|1808.76|35
1654466540000|2022-06-05 22:02:20|1814.99|1808.79|1817.85|1811.65|1817.85|1811.65|1814.99|1808.79|36
1654466550000|2022-06-05 22:02:30|1817.68|1811.48|1815.32|1809.12|1817.69|1811.49|1815.32|1809.12|32
1654466560000|2022-06-05 22:02:40|1815.36|1809.16|1815.21|1809.01|1815.36|1809.16|1815.02|1808.82|35
1654466570000|2022-06-05 22:02:50|1815.13|1808.93|1816|1809.8|1816|1809.8|1814.87|1808.67|38
1654466580000|2022-06-05 22:03:00|1815.98|1809.78|1816.71|1810.51|1816.73|1810.53|1815.1|1808.9|37
1654466590000|2022-06-05 22:03:10|1816.51|1810.31|1819.05|1812.85|1819.05|1812.85|1816.51|1810.31|37
1654466600000|2022-06-05 22:03:20|1819.2|1813|1820.53|1814.33|1820.82|1814.62|1819.2|1813|39
1654466610000|2022-06-05 22:03:30|1820.65|1814.45|1819.6|1813.4|1820.69|1814.49|1818.15|1811.95|36
1654466620000|2022-06-05 22:03:40|1819.65|1813.45|1819.88|1813.68|1820.06|1813.86|1819.22|1813.02|40
1654466630000|2022-06-05 22:03:50|1819.95|1813.75|1820.08|1813.88|1820.08|1813.88|1818.72|1812.52|31
1654466640000|2022-06-05 22:04:00|1820.04|1813.84|1821.01|1814.81|1821.01|1814.81|1820.04|1813.84|33
1654466650000|2022-06-05 22:04:10|1820.99|1814.79|1821.23|1815.03|1821.45|1815.25|1820.72|1814.52|35
1654466660000|2022-06-05 22:04:20|1821.21|1815.01|1820.63|1814.43|1821.63|1815.43|1820.45|1814.25|35
1654466670000|2022-06-05 22:04:30|1820.64|1814.44|1819.69|1813.49|1820.76|1814.56|1819.69|1813.49|30
1654466680000|2022-06-05 22:04:40|1819.9|1813.7|1820.54|1814.34|1820.61|1814.41|1819.68|1813.48|36
1654466690000|2022-06-05 22:04:50|1820.78|1814.58|1820.68|1814.48|1821.05|1814.85|1820.48|1814.28|33
1654466700000|2022-06-05 22:05:00|1820.56|1814.36|1820.74|1814.54|1821.1|1814.9|1820.13|1813.93|32
1654466710000|2022-06-05 22:05:10|1820.65|1814.45|1821.23|1815.03|1821.25|1815.05|1820.18|1813.98|35
1654466720000|2022-06-05 22:05:20|1821.24|1815.04|1821.17|1814.97|1822.85|1816.65|1821.17|1814.97|32
1654466730000|2022-06-05 22:05:30|1821.43|1815.23|1821.15|1814.95|1821.76|1815.56|1821.12|1814.92|35
1654466740000|2022-06-05 22:05:40|1821.06|1814.86|1821.26|1815.06|1821.99|1815.79|1820.95|1814.75|35
1654466750000|2022-06-05 22:05:50|1821.27|1815.07|1821.68|1815.48|1821.71|1815.51|1821.18|1814.98|31
1654466760000|2022-06-05 22:06:00|1821.67|1815.47|1821.41|1815.21|1821.78|1815.58|1821.37|1815.17|35
1654466770000|2022-06-05 22:06:10|1821.43|1815.23|1821.93|1815.73|1822.3|1816.1|1821.39|1815.19|40
1654466780000|2022-06-05 22:06:20|1821.85|1815.65|1821.37|1815.17|1821.96|1815.76|1821.34|1815.14|30
1654466790000|2022-06-05 22:06:30|1821.38|1815.18|1821.72|1815.52|1821.85|1815.65|1821.25|1815.05|32
1654466800000|2022-06-05 22:06:40|1821.7|1815.5|1821.2|1815|1821.75|1815.55|1821.2|1815|21
1654466810000|2022-06-05 22:06:50|1821|1814.8|1821.23|1815.03|1821.58|1815.38|1820.85|1814.65|37
1654466820000|2022-06-05 22:07:00|1821.21|1815.01|1820.95|1814.75|1821.38|1815.18|1820.94|1814.74|36
1654466830000|2022-06-05 22:07:10|1820.96|1814.76|1821.16|1814.96|1821.67|1815.47|1820.96|1814.76|35
1654466840000|2022-06-05 22:07:20|1821.11|1814.91|1821.86|1815.66|1822.03|1815.83|1821|1814.8|37
1654466850000|2022-06-05 22:07:30|1821.87|1815.67|1822.03|1815.83|1822.24|1816.04|1821.87|1815.67|35
1654466860000|2022-06-05 22:07:40|1822.09|1815.89|1822.27|1816.07|1822.39|1816.19|1822.04|1815.84|31
1654466870000|2022-06-05 22:07:50|1822.21|1816.01|1822.08|1815.88|1822.21|1816.01|1821.75|1815.55|35
1654466880000|2022-06-05 22:08:00|1822.1|1815.9|1821.87|1815.67|1822.15|1815.95|1821.77|1815.57|32
1654466890000|2022-06-05 22:08:10|1821.88|1815.68|1821.8|1815.6|1821.89|1815.69|1821.41|1815.21|34
1654466900000|2022-06-05 22:08:20|1821.72|1815.52|1821.5|1815.3|1821.91|1815.71|1821.37|1815.17|36
1654466910000|2022-06-05 22:08:30|1821.46|1815.26|1821.59|1815.39|1821.59|1815.39|1821.4|1815.2|32
1654466920000|2022-06-05 22:08:40|1821.56|1815.36|1821.57|1815.37|1821.65|1815.45|1821.38|1815.18|32
1654466930000|2022-06-05 22:08:50|1821.59|1815.39|1822.39|1816.19|1822.45|1816.25|1821.59|1815.39|33
1654466940000|2022-06-05 22:09:00|1822.47|1816.27|1822.14|1815.94|1822.48|1816.28|1821.87|1815.67|37
1654466950000|2022-06-05 22:09:10|1822.12|1815.92|1821.71|1815.51|1822.33|1816.13|1821.71|1815.51|36
1654466960000|2022-06-05 22:09:20|1821.62|1815.42|1820.97|1814.77|1821.62|1815.42|1820.87|1814.67|36
1654466970000|2022-06-05 22:09:30|1820.94|1814.74|1821.1|1814.9|1821.31|1815.11|1820.94|1814.74|37
1654466980000|2022-06-05 22:09:40|1821.03|1814.83|1821.1|1814.9|1821.25|1815.05|1820.97|1814.77|28
1654466990000|2022-06-05 22:09:50|1821.07|1814.87|1820.91|1814.71|1821.29|1815.09|1820.88|1814.68|28
1654467000000|2022-06-05 22:10:00|1820.88|1814.68|1820.39|1814.19|1820.93|1814.73|1820.28|1814.08|35
1654467010000|2022-06-05 22:10:10|1820.37|1814.17|1820.08|1813.88|1820.53|1814.33|1819.81|1813.61|37
1654467020000|2022-06-05 22:10:20|1819.89|1813.69|1819.87|1813.67|1820.32|1814.12|1818.96|1812.76|39
1654467030000|2022-06-05 22:10:30|1819.88|1813.68|1819.81|1813.61|1820.02|1813.82|1819.5|1813.3|33
1654467040000|2022-06-05 22:10:40|1819.82|1813.62|1818.69|1812.49|1820.02|1813.82|1818.69|1812.49|31
1654467050000|2022-06-05 22:10:50|1818.56|1812.36|1819.03|1812.83|1819.03|1812.83|1818.14|1811.94|33
1654467060000|2022-06-05 22:11:00|1818.94|1812.74|1818.74|1812.54|1819.2|1813|1818.69|1812.49|38
1654467070000|2022-06-05 22:11:10|1818.78|1812.58|1818.33|1812.13|1818.89|1812.69|1818.2|1812|36
1654467080000|2022-06-05 22:11:20|1818.35|1812.15|1818.2|1812|1818.39|1812.19|1817.97|1811.77|38
1654467090000|2022-06-05 22:11:30|1818.09|1811.89|1818.54|1812.34|1818.54|1812.34|1817.95|1811.75|30
1654467100000|2022-06-05 22:11:40|1818.53|1812.33|1818.6|1812.4|1818.62|1812.42|1817.94|1811.74|32
1654467110000|2022-06-05 22:11:50|1818.66|1812.46|1818.55|1812.35|1818.66|1812.46|1818.51|1812.31|27
1654467120000|2022-06-05 22:12:00|1818.54|1812.34|1818.58|1812.38|1818.7|1812.5|1818.47|1812.27|25
1654467130000|2022-06-05 22:12:10|1818.53|1812.33|1817.99|1811.79|1818.57|1812.37|1817.79|1811.59|36
1654467140000|2022-06-05 22:12:20|1818.24|1812.04|1818.38|1812.18|1819.33|1813.13|1818.03|1811.83|34
1654467150000|2022-06-05 22:12:30|1818.41|1812.21|1818.24|1812.04|1818.88|1812.68|1818.18|1811.98|37
1654467160000|2022-06-05 22:12:40|1818.27|1812.07|1818.23|1812.03|1818.57|1812.37|1817.73|1811.53|36
1654467170000|2022-06-05 22:12:50|1818.45|1812.25|1818.21|1812.01|1818.5|1812.3|1818.06|1811.86|32
1654467180000|2022-06-05 22:13:00|1818.1|1811.9|1818.6|1812.4|1818.62|1812.42|1818.1|1811.9|33
1654467190000|2022-06-05 22:13:10|1818.56|1812.36|1818.6|1812.4|1818.65|1812.45|1818.46|1812.26|34
1654467200000|2022-06-05 22:13:20|1818.59|1812.39|1817.81|1811.61|1818.59|1812.39|1817.65|1811.45|31
1654467210000|2022-06-05 22:13:30|1817.67|1811.47|1817.6|1811.4|1818.11|1811.91|1817.49|1811.29|32
1654467220000|2022-06-05 22:13:40|1817.62|1811.42|1816.97|1810.77|1817.79|1811.59|1816.92|1810.72|37
1654467230000|2022-06-05 22:13:50|1816.95|1810.75|1817.2|1811|1817.43|1811.23|1816.95|1810.75|33
1654467240000|2022-06-05 22:14:00|1817.3|1811.1|1816.65|1810.45|1817.36|1811.16|1816.6|1810.4|34
1654467250000|2022-06-05 22:14:10|1816.67|1810.47|1816.63|1810.43|1816.78|1810.58|1816.56|1810.36|28
1654467260000|2022-06-05 22:14:20|1816.61|1810.41|1816.68|1810.48|1816.87|1810.67|1816.49|1810.29|33
1654467270000|2022-06-05 22:14:30|1816.69|1810.49|1817.43|1811.23|1817.75|1811.55|1816.69|1810.49|34
1654467280000|2022-06-05 22:14:40|1817.42|1811.22|1817.23|1811.03|1817.49|1811.29|1817.19|1810.99|36
1654467290000|2022-06-05 22:14:50|1817.26|1811.06|1817.42|1811.22|1817.47|1811.27|1817.22|1811.02|34
1654467300000|2022-06-05 22:15:00|1817.19|1810.99|1817.06|1810.86|1817.4|1811.2|1817.01|1810.81|27
1654467310000|2022-06-05 22:15:10|1817.29|1811.09|1817.76|1811.56|1817.95|1811.75|1817.18|1810.98|33
1654467320000|2022-06-05 22:15:20|1817.96|1811.76|1818.14|1811.94|1818.37|1812.17|1817.85|1811.65|32
1654467330000|2022-06-05 22:15:30|1817.83|1811.63|1818.57|1812.37|1818.57|1812.37|1817.83|1811.63|36
1654467340000|2022-06-05 22:15:40|1818.65|1812.45|1819.1|1812.9|1819.36|1813.16|1818.48|1812.28|33
1654467350000|2022-06-05 22:15:50|1818.97|1812.77|1819.29|1813.09|1819.58|1813.38|1818.97|1812.77|29
1654467360000|2022-06-05 22:16:00|1819.3|1813.1|1818.81|1812.61|1819.69|1813.49|1818.64|1812.44|35
1654467370000|2022-06-05 22:16:10|1818.79|1812.59|1818.98|1812.78|1818.98|1812.78|1818.17|1811.97|34
1654467380000|2022-06-05 22:16:20|1819.15|1812.95|1819.31|1813.11|1819.36|1813.16|1819.04|1812.84|30
1654467390000|2022-06-05 22:16:30|1819.34|1813.14|1819.18|1812.98|1819.34|1813.14|1819.08|1812.88|27
1654467400000|2022-06-05 22:16:40|1819.07|1812.87|1819.09|1812.89|1819.48|1813.28|1819.07|1812.87|29
1654467410000|2022-06-05 22:16:50|1819.02|1812.82|1819.58|1813.38|1819.79|1813.59|1819|1812.8|34
1654467420000|2022-06-05 22:17:00|1819.54|1813.34|1819.82|1813.62|1819.82|1813.62|1819.04|1812.84|31
1654467430000|2022-06-05 22:17:10|1819.92|1813.72|1819.68|1813.48|1819.92|1813.72|1819.58|1813.38|34
1654467440000|2022-06-05 22:17:20|1819.79|1813.59|1819.38|1813.18|1819.99|1813.79|1819.2|1813|28
1654467450000|2022-06-05 22:17:30|1819.22|1813.02|1819.47|1813.27|1819.69|1813.49|1819.22|1813.02|32
1654467460000|2022-06-05 22:17:40|1819.46|1813.26|1819.56|1813.36|1819.6|1813.4|1819.38|1813.18|32
1654467470000|2022-06-05 22:17:50|1819.59|1813.39|1819.51|1813.31|1819.61|1813.41|1819.4|1813.2|28
1654467480000|2022-06-05 22:18:00|1819.52|1813.32|1820.19|1813.99|1820.2|1814|1819.38|1813.18|25
1654467490000|2022-06-05 22:18:10|1820.16|1813.96|1820.08|1813.88|1820.16|1813.96|1819.82|1813.62|34
1654467500000|2022-06-05 22:18:20|1820.11|1813.91|1820.16|1813.96|1820.58|1814.38|1820.07|1813.87|29
1654467510000|2022-06-05 22:18:30|1820.19|1813.99|1820.2|1814|1820.49|1814.29|1820.02|1813.82|34
1654467520000|2022-06-05 22:18:40|1820.12|1813.92|1820.16|1813.96|1820.23|1814.03|1819.88|1813.68|35
1654467530000|2022-06-05 22:18:50|1820.23|1814.03|1820.13|1813.93|1820.25|1814.05|1819.91|1813.71|31
1654467540000|2022-06-05 22:19:00|1820.15|1813.95|1820.46|1814.26|1820.9|1814.7|1820.08|1813.88|36
1654467550000|2022-06-05 22:19:10|1820.42|1814.22|1820.65|1814.45|1820.72|1814.52|1820.31|1814.11|30
1654467560000|2022-06-05 22:19:20|1820.67|1814.47|1819.47|1813.27|1820.69|1814.49|1819.47|1813.27|26
1654467570000|2022-06-05 22:19:30|1819.62|1813.42|1819.62|1813.42|1819.72|1813.52|1819.46|1813.26|33
1654467580000|2022-06-05 22:19:40|1819.63|1813.43|1819.83|1813.63|1819.83|1813.63|1819.5|1813.3|28
1654467590000|2022-06-05 22:19:50|1819.29|1813.09|1818.64|1812.44|1819.59|1813.39|1818.49|1812.29|33
1654467600000|2022-06-05 22:20:00|1818.63|1812.43|1819.01|1812.81|1819.01|1812.81|1818.47|1812.27|34
1654467610000|2022-06-05 22:20:10|1819.24|1813.04|1819.24|1813.04|1820.31|1814.11|1819.24|1813.04|35
1654467620000|2022-06-05 22:20:20|1819.45|1813.25|1820.36|1814.16|1820.36|1814.16|1819.38|1813.18|30
1654467630000|2022-06-05 22:20:30|1820.08|1813.88|1820.33|1814.13|1820.45|1814.25|1819.96|1813.76|28
1654467640000|2022-06-05 22:20:40|1820.26|1814.06|1820.27|1814.07|1820.37|1814.17|1820.2|1814|22
1654467650000|2022-06-05 22:20:50|1820.24|1814.04|1820.82|1814.62|1820.95|1814.75|1820.17|1813.97|26
1654467660000|2022-06-05 22:21:00|1820.85|1814.65|1820.8|1814.6|1820.92|1814.72|1820.72|1814.52|21
1654467670000|2022-06-05 22:21:10|1820.82|1814.62|1820.82|1814.62|1820.87|1814.67|1820.7|1814.5|17
1654467680000|2022-06-05 22:21:20|1820.84|1814.64|1820.67|1814.47|1821.37|1815.17|1820.55|1814.35|24
1654467690000|2022-06-05 22:21:30|1820.71|1814.51|1820.91|1814.71|1821.02|1814.82|1820.64|1814.44|34
1654467700000|2022-06-05 22:21:40|1820.68|1814.48|1821.11|1814.91|1821.11|1814.91|1820.68|1814.48|24
1654467710000|2022-06-05 22:21:50|1821.04|1814.84|1820.85|1814.65|1821.11|1814.91|1820.66|1814.46|26
1654467720000|2022-06-05 22:22:00|1820.86|1814.66|1821.02|1814.82|1821.13|1814.93|1820.69|1814.49|33
1654467730000|2022-06-05 22:22:10|1821.04|1814.84|1821.15|1814.95|1821.2|1815|1820.98|1814.78|24
1654467740000|2022-06-05 22:22:20|1821.12|1814.92|1821.05|1814.85|1821.63|1815.43|1820.99|1814.79|31
1654467750000|2022-06-05 22:22:30|1821.09|1814.89|1821.26|1815.06|1821.39|1815.19|1821.09|1814.89|35
1654467760000|2022-06-05 22:22:40|1821.22|1815.02|1821.28|1815.08|1821.63|1815.43|1821.15|1814.95|35
1654467770000|2022-06-05 22:22:50|1821.29|1815.09|1821.24|1815.04|1821.43|1815.23|1821.15|1814.95|26
1654467780000|2022-06-05 22:23:00|1821.26|1815.06|1821.23|1815.03|1821.53|1815.33|1821.15|1814.95|29
1654467790000|2022-06-05 22:23:10|1821.29|1815.09|1821.38|1815.18|1821.53|1815.33|1821.21|1815.01|31
1654467800000|2022-06-05 22:23:20|1821.41|1815.21|1821.12|1814.92|1821.64|1815.44|1821.06|1814.86|32
1654467810000|2022-06-05 22:23:30|1821.13|1814.93|1821.1|1814.9|1821.53|1815.33|1821.02|1814.82|30
1654467820000|2022-06-05 22:23:40|1821.09|1814.89|1820.86|1814.66|1821.09|1814.89|1820.68|1814.48|21
1654467830000|2022-06-05 22:23:50|1820.82|1814.62|1820.81|1814.61|1820.92|1814.72|1820.65|1814.45|32
1654467840000|2022-06-05 22:24:00|1820.82|1814.62|1820.4|1814.2|1821.05|1814.85|1820.23|1814.03|34
1654467850000|2022-06-05 22:24:10|1820.25|1814.05|1820.68|1814.48|1820.76|1814.56|1820.25|1814.05|29
1654467860000|2022-06-05 22:24:20|1820.72|1814.52|1820.5|1814.3|1820.72|1814.52|1820.49|1814.29|32
1654467870000|2022-06-05 22:24:30|1820.51|1814.31|1820.66|1814.46|1820.76|1814.56|1820.51|1814.31|20
1654467880000|2022-06-05 22:24:40|1820.71|1814.51|1820.64|1814.44|1820.71|1814.51|1820.56|1814.36|26
1654467890000|2022-06-05 22:24:50|1820.58|1814.38|1820.62|1814.42|1820.64|1814.44|1820.53|1814.33|24
1654467900000|2022-06-05 22:25:00|1820.61|1814.41|1820.67|1814.47|1820.68|1814.48|1820.57|1814.37|16
1654467910000|2022-06-05 22:25:10|1820.66|1814.46|1821.09|1814.89|1821.17|1814.97|1820.58|1814.38|26
1654467920000|2022-06-05 22:25:20|1821.03|1814.83|1821.11|1814.91|1821.13|1814.93|1820.95|1814.75|29
1654467930000|2022-06-05 22:25:30|1821.12|1814.92|1820.65|1814.45|1821.16|1814.96|1820.52|1814.32|32
1654467940000|2022-06-05 22:25:40|1820.79|1814.59|1820.72|1814.52|1821.29|1815.09|1820.7|1814.5|31
1654467950000|2022-06-05 22:25:50|1820.7|1814.5|1820.84|1814.64|1821.05|1814.85|1820.52|1814.32|32
1654467960000|2022-06-05 22:26:00|1820.88|1814.68|1821.29|1815.09|1821.29|1815.09|1820.84|1814.64|30
1654467970000|2022-06-05 22:26:10|1821.36|1815.16|1821.28|1815.08|1821.45|1815.25|1821.26|1815.06|30
1654467980000|2022-06-05 22:26:20|1821.26|1815.06|1820.72|1814.52|1821.3|1815.1|1820.61|1814.41|21
1654467990000|2022-06-05 22:26:30|1820.71|1814.51|1820.7|1814.5|1820.79|1814.59|1820.61|1814.41|24
1654468000000|2022-06-05 22:26:40|1820.76|1814.56|1820.37|1814.17|1820.77|1814.57|1820.14|1813.94|30
1654468010000|2022-06-05 22:26:50|1820.23|1814.03|1819.57|1813.37|1820.4|1814.2|1819.33|1813.13|28
1654468020000|2022-06-05 22:27:00|1819.55|1813.35|1819.65|1813.45|1820.15|1813.95|1819.39|1813.19|30
1654468030000|2022-06-05 22:27:10|1819.62|1813.42|1818.51|1812.31|1819.73|1813.53|1818.44|1812.24|33
1654468040000|2022-06-05 22:27:20|1818.47|1812.27|1817.91|1811.71|1818.47|1812.27|1817.91|1811.71|24
1654468050000|2022-06-05 22:27:30|1817.94|1811.74|1817.37|1811.17|1817.94|1811.74|1817.26|1811.06|34
1654468060000|2022-06-05 22:27:40|1817.32|1811.12|1817.14|1810.94|1817.32|1811.12|1816.82|1810.62|23
1654468070000|2022-06-05 22:27:50|1817.12|1810.92|1816.88|1810.68|1817.12|1810.92|1816.75|1810.55|19
1654468080000|2022-06-05 22:28:00|1816.83|1810.63|1815.83|1809.63|1816.93|1810.73|1815.81|1809.61|24
1654468090000|2022-06-05 22:28:10|1815.79|1809.59|1815.53|1809.33|1816.31|1810.11|1815.44|1809.24|32
1654468100000|2022-06-05 22:28:20|1815.44|1809.24|1815.32|1809.12|1815.46|1809.26|1815.21|1809.01|28
1654468110000|2022-06-05 22:28:30|1815.37|1809.17|1814.33|1808.13|1815.38|1809.18|1814.2|1808|28
1654468120000|2022-06-05 22:28:40|1814.43|1808.23|1814.4|1808.2|1814.52|1808.32|1814.03|1807.83|30
1654468130000|2022-06-05 22:28:50|1814.38|1808.18|1814.82|1808.62|1814.82|1808.62|1814.3|1808.1|31
1654468140000|2022-06-05 22:29:00|1814.8|1808.6|1813.67|1807.47|1814.8|1808.6|1813.52|1807.32|34
1654468150000|2022-06-05 22:29:10|1813.65|1807.45|1813.06|1806.86|1813.75|1807.55|1812.97|1806.77|32
1654468160000|2022-06-05 22:29:20|1812.99|1806.79|1812.11|1805.91|1813.06|1806.86|1812.08|1805.88|35
1654468170000|2022-06-05 22:29:30|1812.15|1805.95|1812.34|1806.14|1812.34|1806.14|1812.11|1805.91|33
1654468180000|2022-06-05 22:29:40|1812.28|1806.08|1812.34|1806.14|1812.64|1806.44|1812.14|1805.94|29
1654468190000|2022-06-05 22:29:50|1812.35|1806.15|1812.22|1806.02|1812.44|1806.24|1811.94|1805.74|33
1654468200000|2022-06-05 22:30:00|1812.2|1806|1812.5|1806.3|1812.5|1806.3|1812.12|1805.92|27
1654468210000|2022-06-05 22:30:10|1812.54|1806.34|1812.49|1806.29|1812.54|1806.34|1812.36|1806.16|30
1654468220000|2022-06-05 22:30:20|1812.65|1806.45|1812.26|1806.06|1812.93|1806.73|1812.26|1806.06|30
1654468230000|2022-06-05 22:30:30|1812.22|1806.02|1811.29|1805.09|1812.22|1806.02|1810.96|1804.76|32
1654468240000|2022-06-05 22:30:40|1811.32|1805.12|1810.46|1804.26|1811.37|1805.17|1810.37|1804.17|24
1654468250000|2022-06-05 22:30:50|1810.5|1804.3|1810.05|1803.85|1810.5|1804.3|1809.81|1803.61|31
1654468260000|2022-06-05 22:31:00|1810.12|1803.92|1810.04|1803.84|1810.28|1804.08|1809.79|1803.59|35
1654468270000|2022-06-05 22:31:10|1809.99|1803.79|1809.64|1803.44|1810.19|1803.99|1809.28|1803.08|35
1654468280000|2022-06-05 22:31:20|1809.59|1803.39|1809.53|1803.33|1809.66|1803.46|1809.52|1803.32|27
1654468290000|2022-06-05 22:31:30|1809.55|1803.35|1808.86|1802.66|1809.63|1803.43|1808.73|1802.53|32
1654468300000|2022-06-05 22:31:40|1808.73|1802.53|1808.85|1802.65|1809.33|1803.13|1808.61|1802.41|37
1654468310000|2022-06-05 22:31:50|1809|1802.8|1808.44|1802.24|1809.4|1803.2|1808.32|1802.12|35
1654468320000|2022-06-05 22:32:00|1808.47|1802.27|1808.24|1802.04|1808.62|1802.42|1808.24|1802.04|32
1654468330000|2022-06-05 22:32:10|1808.22|1802.02|1807.35|1801.15|1808.22|1802.02|1807.35|1801.15|36
1654468340000|2022-06-05 22:32:20|1807.57|1801.37|1807.53|1801.33|1807.62|1801.42|1807.33|1801.13|30
1654468350000|2022-06-05 22:32:30|1807.44|1801.24|1807.29|1801.09|1807.53|1801.33|1806.95|1800.75|26
1654468360000|2022-06-05 22:32:40|1807.28|1801.08|1807.31|1801.11|1807.8|1801.6|1807.08|1800.88|30
1654468370000|2022-06-05 22:32:50|1807.29|1801.09|1806.81|1800.61|1807.29|1801.09|1806.68|1800.48|35
1654468380000|2022-06-05 22:33:00|1806.77|1800.57|1807.54|1801.34|1807.54|1801.34|1806.7|1800.5|34
1654468390000|2022-06-05 22:33:10|1807.6|1801.4|1806.81|1800.61|1808.05|1801.85|1806.79|1800.59|37
1654468400000|2022-06-05 22:33:20|1806.79|1800.59|1806.31|1800.11|1807.26|1801.06|1806.17|1799.97|38
1654468410000|2022-06-05 22:33:30|1806.32|1800.12|1806.53|1800.33|1806.79|1800.59|1806.29|1800.09|37
1654468420000|2022-06-05 22:33:40|1806.49|1800.29|1806.44|1800.24|1806.67|1800.47|1806.4|1800.2|29
1654468430000|2022-06-05 22:33:50|1806.46|1800.26|1806.52|1800.32|1806.61|1800.41|1806.35|1800.15|27
1654468440000|2022-06-05 22:34:00|1806.5|1800.3|1806.57|1800.37|1806.68|1800.48|1806.43|1800.23|31
1654468450000|2022-06-05 22:34:10|1806.58|1800.38|1806.81|1800.61|1807|1800.8|1806.53|1800.33|31
1654468460000|2022-06-05 22:34:20|1806.8|1800.6|1806.95|1800.75|1807.15|1800.95|1806.7|1800.5|30
1654468470000|2022-06-05 22:34:30|1806.86|1800.66|1807.04|1800.84|1807.12|1800.92|1806.78|1800.58|32
1654468480000|2022-06-05 22:34:40|1807.09|1800.89|1807.58|1801.38|1807.67|1801.47|1807.07|1800.87|30
1654468490000|2022-06-05 22:34:50|1807.61|1801.41|1808.66|1802.46|1808.78|1802.58|1807.61|1801.41|38
1654468500000|2022-06-05 22:35:00|1808.59|1802.39|1808.96|1802.76|1809.05|1802.85|1808.46|1802.26|37
1654468510000|2022-06-05 22:35:10|1808.85|1802.65|1807.66|1801.46|1808.93|1802.73|1807.34|1801.14|35
1654468520000|2022-06-05 22:35:20|1807.76|1801.56|1807.36|1801.16|1808|1801.8|1807.33|1801.13|34
1654468530000|2022-06-05 22:35:30|1807.53|1801.33|1808.69|1802.49|1808.69|1802.49|1807.53|1801.33|35
1654468540000|2022-06-05 22:35:40|1808.7|1802.5|1809.07|1802.87|1809.17|1802.97|1808.58|1802.38|33
1654468550000|2022-06-05 22:35:50|1809.06|1802.86|1809.26|1803.06|1809.35|1803.15|1809.04|1802.84|29
1654468560000|2022-06-05 22:36:00|1809.19|1802.99|1809.25|1803.05|1809.37|1803.17|1809.13|1802.93|32
1654468570000|2022-06-05 22:36:10|1809.22|1803.02|1808.73|1802.53|1809.3|1803.1|1808.47|1802.27|34
1654468580000|2022-06-05 22:36:20|1808.79|1802.59|1808.57|1802.37|1808.79|1802.59|1807.97|1801.77|33
1654468590000|2022-06-05 22:36:30|1808.52|1802.32|1808.26|1802.06|1808.77|1802.57|1808.22|1802.02|29
1654468600000|2022-06-05 22:36:40|1808.24|1802.04|1808.9|1802.7|1809.04|1802.84|1808.24|1802.04|27
1654468610000|2022-06-05 22:36:50|1808.65|1802.45|1808.19|1801.99|1808.77|1802.57|1808.11|1801.91|30
1654468620000|2022-06-05 22:37:00|1808.12|1801.92|1808.9|1802.7|1809.08|1802.88|1808.06|1801.86|28
1654468630000|2022-06-05 22:37:10|1808.95|1802.75|1808.92|1802.72|1808.97|1802.77|1808.73|1802.53|22
1654468640000|2022-06-05 22:37:20|1808.9|1802.7|1809.46|1803.26|1809.46|1803.26|1808.9|1802.7|14
1654468650000|2022-06-05 22:37:30|1809.37|1803.17|1809.21|1803.01|1809.4|1803.2|1809.21|1803.01|19
1654468660000|2022-06-05 22:37:40|1809.2|1803|1808.75|1802.55|1809.2|1803|1808.33|1802.13|23
1654468670000|2022-06-05 22:37:50|1808.73|1802.53|1808.33|1802.13|1808.73|1802.53|1808.28|1802.08|25
1654468680000|2022-06-05 22:38:00|1808.27|1802.07|1809.19|1802.99|1809.22|1803.02|1808.27|1802.07|25
1654468690000|2022-06-05 22:38:10|1809.2|1803|1809.07|1802.87|1809.28|1803.08|1809|1802.8|23
1654468700000|2022-06-05 22:38:20|1809.16|1802.96|1810.19|1803.99|1810.23|1804.03|1809.11|1802.91|28
1654468710000|2022-06-05 22:38:30|1810.2|1804|1810.11|1803.91|1810.37|1804.17|1810.06|1803.86|28
1654468720000|2022-06-05 22:38:40|1810.14|1803.94|1810.07|1803.87|1810.31|1804.11|1810.07|1803.87|29
1654468730000|2022-06-05 22:38:50|1810.09|1803.89|1810.14|1803.94|1810.15|1803.95|1810.05|1803.85|20
1654468740000|2022-06-05 22:39:00|1810.2|1804|1810.48|1804.28|1810.48|1804.28|1810.17|1803.97|13
1654468750000|2022-06-05 22:39:10|1810.47|1804.27|1810.42|1804.22|1810.48|1804.28|1810.41|1804.21|17
1654468760000|2022-06-05 22:39:20|1810.43|1804.23|1810.28|1804.08|1810.43|1804.23|1810.18|1803.98|20
1654468770000|2022-06-05 22:39:30|1810.27|1804.07|1810.26|1804.06|1810.29|1804.09|1810.26|1804.06|10
1654468780000|2022-06-05 22:39:40|1810.2|1804|1810.26|1804.06|1810.35|1804.15|1810.19|1803.99|16
1654468790000|2022-06-05 22:39:50|1810.2|1804|1810.16|1803.96|1810.2|1804|1810|1803.8|28
1654468800000|2022-06-05 22:40:00|1810.05|1803.85|1809.94|1803.74|1810.05|1803.85|1809.94|1803.74|21
1654468810000|2022-06-05 22:40:10|1810.01|1803.81|1810.59|1804.39|1810.59|1804.39|1810.01|1803.81|28
1654468820000|2022-06-05 22:40:20|1810.6|1804.4|1810.77|1804.57|1810.86|1804.66|1810.55|1804.35|23
1654468830000|2022-06-05 22:40:30|1810.95|1804.75|1811.27|1805.07|1811.44|1805.24|1810.95|1804.75|34
1654468840000|2022-06-05 22:40:40|1811.43|1805.23|1811.21|1805.01|1811.43|1805.23|1811.11|1804.91|27
1654468850000|2022-06-05 22:40:50|1811.11|1804.91|1811.12|1804.92|1811.36|1805.16|1811.11|1804.91|14
1654468860000|2022-06-05 22:41:00|1811.1|1804.9|1811.7|1805.5|1811.81|1805.61|1811.06|1804.86|27
1654468870000|2022-06-05 22:41:10|1811.73|1805.53|1811.93|1805.73|1811.96|1805.76|1811.7|1805.5|33
1654468880000|2022-06-05 22:41:20|1812|1805.8|1811.19|1804.99|1812|1805.8|1811|1804.8|36
1654468890000|2022-06-05 22:41:30|1811.2|1805|1811.27|1805.07|1811.31|1805.11|1811.2|1805|30
1654468900000|2022-06-05 22:41:40|1811.31|1805.11|1810.71|1804.51|1811.31|1805.11|1810.43|1804.23|26
1654468910000|2022-06-05 22:41:50|1810.73|1804.53|1810.41|1804.21|1810.79|1804.59|1810.24|1804.04|28
1654468920000|2022-06-05 22:42:00|1810.38|1804.18|1811.56|1805.36|1811.71|1805.51|1809.57|1803.37|36
1654468930000|2022-06-05 22:42:10|1811.63|1805.43|1811.42|1805.22|1811.68|1805.48|1811.3|1805.1|27
1654468940000|2022-06-05 22:42:20|1811.43|1805.23|1811.89|1805.69|1812.02|1805.82|1811.31|1805.11|35
1654468950000|2022-06-05 22:42:30|1811.87|1805.67|1812.3|1806.1|1812.36|1806.16|1811.85|1805.65|26
1654468960000|2022-06-05 22:42:40|1812.28|1806.08|1812.36|1806.16|1812.38|1806.18|1812.12|1805.92|20
1654468970000|2022-06-05 22:42:50|1812.37|1806.17|1812.33|1806.13|1812.37|1806.17|1812.12|1805.92|13
1654468980000|2022-06-05 22:43:00|1812.38|1806.18|1812.05|1805.85|1812.41|1806.21|1812|1805.8|26
1654468990000|2022-06-05 22:43:10|1812.11|1805.91|1812.19|1805.99|1812.31|1806.11|1812.05|1805.85|17
1654469000000|2022-06-05 22:43:20|1812.15|1805.95|1812.19|1805.99|1812.37|1806.17|1812.15|1805.95|10
1654469010000|2022-06-05 22:43:30|1812.23|1806.03|1812.34|1806.14|1812.36|1806.16|1812.18|1805.98|16
1654469020000|2022-06-05 22:43:40|1812.33|1806.13|1812.18|1805.98|1812.34|1806.14|1812.15|1805.95|15
1654469030000|2022-06-05 22:43:50|1812.26|1806.06|1812.38|1806.18|1812.4|1806.2|1812.26|1806.06|15
1654469040000|2022-06-05 22:44:00|1812.36|1806.16|1811.66|1805.46|1812.38|1806.18|1811.65|1805.45|26
1654469050000|2022-06-05 22:44:10|1811.67|1805.47|1811.76|1805.56|1811.76|1805.56|1811.17|1804.97|35
1654469060000|2022-06-05 22:44:20|1811.77|1805.57|1812|1805.8|1812|1805.8|1811.72|1805.52|21
1654469070000|2022-06-05 22:44:30|1812.03|1805.83|1812.13|1805.93|1812.2|1806|1812.01|1805.81|26
1654469080000|2022-06-05 22:44:40|1812.11|1805.91|1812.02|1805.82|1812.11|1805.91|1811.96|1805.76|19
1654469090000|2022-06-05 22:44:50|1812.03|1805.83|1812.15|1805.95|1812.22|1806.02|1811.96|1805.76|24
1654469100000|2022-06-05 22:45:00|1812.16|1805.96|1812.6|1806.4|1812.64|1806.44|1812.01|1805.81|30
1654469110000|2022-06-05 22:45:10|1812.59|1806.39|1812.44|1806.24|1812.63|1806.43|1812.38|1806.18|15
1654469120000|2022-06-05 22:45:20|1812.46|1806.26|1813.01|1806.81|1813.06|1806.86|1812.44|1806.24|11
1654469130000|2022-06-05 22:45:30|1813|1806.8|1816.65|1810.45|1816.65|1810.45|1812.93|1806.73|36
1654469140000|2022-06-05 22:45:40|1816.74|1810.54|1817.43|1811.23|1817.63|1811.43|1816.45|1810.25|37
1654469150000|2022-06-05 22:45:50|1817.5|1811.3|1817.27|1811.07|1817.7|1811.5|1817.07|1810.87|34
1654469160000|2022-06-05 22:46:00|1817.26|1811.06|1817.68|1811.48|1817.78|1811.58|1817.19|1810.99|30
1654469170000|2022-06-05 22:46:10|1817.76|1811.56|1818.1|1811.9|1818.59|1812.39|1817.56|1811.36|33
1654469180000|2022-06-05 22:46:20|1818.2|1812|1819.05|1812.85|1819.07|1812.87|1818.2|1812|38
1654469190000|2022-06-05 22:46:30|1819.13|1812.93|1819.31|1813.11|1819.42|1813.22|1818.7|1812.5|35
1654469200000|2022-06-05 22:46:40|1819.32|1813.12|1818.23|1812.03|1819.36|1813.16|1818.03|1811.83|31
1654469210000|2022-06-05 22:46:50|1818.21|1812.01|1817.77|1811.57|1818.22|1812.02|1817.56|1811.36|34
1654469220000|2022-06-05 22:47:00|1817.73|1811.53|1817|1810.8|1817.78|1811.58|1817|1810.8|30
1654469230000|2022-06-05 22:47:10|1816.64|1810.44|1816.07|1809.87|1817.15|1810.95|1816.07|1809.87|26
1654469240000|2022-06-05 22:47:20|1815.74|1809.54|1815.39|1809.19|1816.24|1810.04|1815|1808.8|26
1654469250000|2022-06-05 22:47:30|1815.33|1809.13|1815.33|1809.13|1815.8|1809.6|1814.92|1808.72|36
1654469260000|2022-06-05 22:47:40|1815.26|1809.06|1815.18|1808.98|1815.39|1809.19|1815.03|1808.83|25
1654469270000|2022-06-05 22:47:50|1814.82|1808.62|1814.97|1808.77|1815.15|1808.95|1814.72|1808.52|22
1654469280000|2022-06-05 22:48:00|1815.07|1808.87|1815.61|1809.41|1815.66|1809.46|1814.8|1808.6|33
1654469290000|2022-06-05 22:48:10|1815.51|1809.31|1816.15|1809.95|1816.64|1810.44|1815.38|1809.18|32
1654469300000|2022-06-05 22:48:20|1816.14|1809.94|1816.17|1809.97|1816.36|1810.16|1816.11|1809.91|34
1654469310000|2022-06-05 22:48:30|1816.21|1810.01|1816.46|1810.26|1816.93|1810.73|1816.18|1809.98|30
1654469320000|2022-06-05 22:48:40|1816.44|1810.24|1816.34|1810.14|1816.57|1810.37|1816.24|1810.04|34
1654469330000|2022-06-05 22:48:50|1816.29|1810.09|1816.87|1810.67|1816.87|1810.67|1816.25|1810.05|33
1654469340000|2022-06-05 22:49:00|1817|1810.8|1816.62|1810.42|1817.12|1810.92|1816.46|1810.26|31
1654469350000|2022-06-05 22:49:10|1816.6|1810.4|1816.48|1810.28|1816.7|1810.5|1816.16|1809.96|29
1654469360000|2022-06-05 22:49:20|1816.5|1810.3|1816.44|1810.24|1816.56|1810.36|1816.24|1810.04|23
1654469370000|2022-06-05 22:49:30|1816.37|1810.17|1816.23|1810.03|1816.42|1810.22|1816.04|1809.84|37
1654469380000|2022-06-05 22:49:40|1816.25|1810.05|1816.51|1810.31|1816.71|1810.51|1816.11|1809.91|29
1654469390000|2022-06-05 22:49:50|1816.52|1810.32|1816.9|1810.7|1816.99|1810.79|1816.5|1810.3|23
1654469400000|2022-06-05 22:50:00|1816.91|1810.71|1816.96|1810.76|1816.97|1810.77|1816.81|1810.61|21
1654469410000|2022-06-05 22:50:10|1816.95|1810.75|1816.87|1810.67|1816.96|1810.76|1816.87|1810.67|9
1654469420000|2022-06-05 22:50:20|1817.03|1810.83|1817.42|1811.22|1817.43|1811.23|1817.02|1810.82|23
1654469430000|2022-06-05 22:50:30|1817.41|1811.21|1817.96|1811.76|1818.08|1811.88|1817.41|1811.21|27
1654469440000|2022-06-05 22:50:40|1817.95|1811.75|1817.73|1811.53|1817.95|1811.75|1817.62|1811.42|18
1654469450000|2022-06-05 22:50:50|1817.74|1811.54|1817.85|1811.65|1817.87|1811.67|1817.63|1811.43|26
1654469460000|2022-06-05 22:51:00|1817.84|1811.64|1817.98|1811.78|1818.03|1811.83|1817.66|1811.46|20
1654469470000|2022-06-05 22:51:10|1818.19|1811.99|1818.28|1812.08|1818.37|1812.17|1818.18|1811.98|23
1654469480000|2022-06-05 22:51:20|1818.31|1812.11|1818.23|1812.03|1818.31|1812.11|1818.05|1811.85|25
1654469490000|2022-06-05 22:51:30|1818.26|1812.06|1818.25|1812.05|1818.27|1812.07|1818.25|1812.05|3
1654469500000|2022-06-05 22:51:40|1818.19|1811.99|1818.2|1812|1818.35|1812.15|1818.19|1811.99|21
1654469510000|2022-06-05 22:51:50|1818.35|1812.15|1818.5|1812.3|1818.79|1812.59|1818.27|1812.07|31
1654469520000|2022-06-05 22:52:00|1818.48|1812.28|1818.47|1812.27|1818.6|1812.4|1818.41|1812.21|28
1654469530000|2022-06-05 22:52:10|1818.51|1812.31|1818.86|1812.66|1819.28|1813.08|1818.47|1812.27|31
1654469540000|2022-06-05 22:52:20|1819.03|1812.83|1817.93|1811.73|1819.03|1812.83|1817.78|1811.58|35
1654469550000|2022-06-05 22:52:30|1817.83|1811.63|1817.92|1811.72|1817.97|1811.77|1817.78|1811.58|13
1654469560000|2022-06-05 22:52:40|1817.89|1811.69|1817.86|1811.66|1818|1811.8|1817.78|1811.58|19
1654469570000|2022-06-05 22:52:50|1818.05|1811.85|1818.24|1812.04|1818.39|1812.19|1817.86|1811.66|23
1654469580000|2022-06-05 22:53:00|1818.23|1812.03|1818.23|1812.03|1818.29|1812.09|1818.23|1812.03|12
1654469590000|2022-06-05 22:53:10|1818.24|1812.04|1817.6|1811.4|1818.3|1812.1|1817.4|1811.2|22
1654469600000|2022-06-05 22:53:20|1817.66|1811.46|1817.58|1811.38|1817.66|1811.46|1817.52|1811.32|7
1654469610000|2022-06-05 22:53:30|1817.63|1811.43|1818.23|1812.03|1818.23|1812.03|1817.63|1811.43|15
1654469620000|2022-06-05 22:53:40|1818.18|1811.98|1818.13|1811.93|1818.26|1812.06|1818.03|1811.83|23
1654469630000|2022-06-05 22:53:50|1818.08|1811.88|1818.27|1812.07|1818.38|1812.18|1818.03|1811.83|23
1654469640000|2022-06-05 22:54:00|1818.29|1812.09|1818.08|1811.88|1818.33|1812.13|1817.8|1811.6|21
1654469650000|2022-06-05 22:54:10|1818.09|1811.89|1818.44|1812.24|1818.46|1812.26|1818.08|1811.88|18
1654469660000|2022-06-05 22:54:20|1818.41|1812.21|1818.07|1811.87|1818.41|1812.21|1817.96|1811.76|19
1654469670000|2022-06-05 22:54:30|1818.06|1811.86|1817.25|1811.05|1818.06|1811.86|1817.11|1810.91|34
1654469680000|2022-06-05 22:54:40|1817.21|1811.01|1817.13|1810.93|1817.24|1811.04|1817.13|1810.93|20
1654469690000|2022-06-05 22:54:50|1817.2|1811|1817.15|1810.95|1817.2|1811|1817.07|1810.87|13
1654469700000|2022-06-05 22:55:00|1817.13|1810.93|1817.68|1811.48|1817.68|1811.48|1817.06|1810.86|23
1654469710000|2022-06-05 22:55:10|1817.7|1811.5|1817.7|1811.5|1817.71|1811.51|1817.61|1811.41|13
1654469720000|2022-06-05 22:55:20|1817.71|1811.51|1818.12|1811.92|1818.22|1812.02|1817.71|1811.51|20
1654469730000|2022-06-05 22:55:30|1818.18|1811.98|1818.28|1812.08|1818.45|1812.25|1818.13|1811.93|31
1654469740000|2022-06-05 22:55:40|1818.24|1812.04|1818.24|1812.04|1818.65|1812.45|1818.13|1811.93|32
1654469750000|2022-06-05 22:55:50|1818.26|1812.06|1818.33|1812.13|1818.43|1812.23|1818.16|1811.96|30
1654469760000|2022-06-05 22:56:00|1818.22|1812.02|1818.24|1812.04|1818.26|1812.06|1818.07|1811.87|28
1654469770000|2022-06-05 22:56:10|1818.23|1812.03|1818.23|1812.03|1818.27|1812.07|1818.05|1811.85|30
1654469780000|2022-06-05 22:56:20|1818.33|1812.13|1817.92|1811.72|1818.33|1812.13|1817.85|1811.65|29
1654469790000|2022-06-05 22:56:30|1818|1811.8|1818.19|1811.99|1818.28|1812.08|1817.88|1811.68|25
1654469800000|2022-06-05 22:56:40|1818.2|1812|1818.17|1811.97|1818.26|1812.06|1818.11|1811.91|24
1654469810000|2022-06-05 22:56:50|1818.13|1811.93|1818.11|1811.91|1818.25|1812.05|1818.04|1811.84|21
1654469820000|2022-06-05 22:57:00|1818.12|1811.92|1818.19|1811.99|1818.24|1812.04|1817.91|1811.71|36
1654469830000|2022-06-05 22:57:10|1818.25|1812.05|1818.27|1812.07|1818.27|1812.07|1818.14|1811.94|31
1654469840000|2022-06-05 22:57:20|1818.23|1812.03|1818.24|1812.04|1818.25|1812.05|1818.17|1811.97|15
1654469850000|2022-06-05 22:57:30|1818.25|1812.05|1818.27|1812.07|1818.27|1812.07|1818.19|1811.99|9
1654469860000|2022-06-05 22:57:40|1818.26|1812.06|1818.21|1812.01|1818.3|1812.1|1818.05|1811.85|14
1654469870000|2022-06-05 22:57:50|1818.25|1812.05|1818.01|1811.81|1818.25|1812.05|1817.72|1811.52|27
1654469880000|2022-06-05 22:58:00|1818.02|1811.82|1817.38|1811.18|1818.02|1811.82|1817.28|1811.08|27
1654469890000|2022-06-05 22:58:10|1817.37|1811.17|1816.05|1809.85|1817.37|1811.17|1815.78|1809.58|25
1654469900000|2022-06-05 22:58:20|1816.28|1810.08|1815.73|1809.53|1816.28|1810.08|1815.73|1809.53|7
1654469910000|2022-06-05 22:58:30|1815.56|1809.36|1815.8|1809.6|1816.18|1809.98|1815.06|1808.86|30
1654469920000|2022-06-05 22:58:40|1815.79|1809.59|1816.32|1810.12|1816.32|1810.12|1815.64|1809.44|34
1654469930000|2022-06-05 22:58:50|1816.27|1810.07|1816.02|1809.82|1816.27|1810.07|1815.96|1809.76|29
1654469940000|2022-06-05 22:59:00|1816|1809.8|1816.01|1809.81|1816.11|1809.91|1815.87|1809.67|25
1654469950000|2022-06-05 22:59:10|1816.04|1809.84|1816.76|1810.56|1816.76|1810.56|1816.04|1809.84|22
1654469960000|2022-06-05 22:59:20|1816.67|1810.47|1816.84|1810.64|1816.92|1810.72|1816.67|1810.47|23
1654469970000|2022-06-05 22:59:30|1816.82|1810.62|1816.79|1810.59|1817.04|1810.84|1816.76|1810.56|20
1654469980000|2022-06-05 22:59:40|1816.91|1810.71|1817.11|1810.91|1817.17|1810.97|1816.9|1810.7|27
1654469990000|2022-06-05 22:59:50|1817.12|1810.92|1817.04|1810.84|1817.44|1811.24|1817.04|1810.84|26
1654470000000|2022-06-05 23:00:00|1817.01|1810.81|1817.28|1811.08|1817.28|1811.08|1816.98|1810.78|34
1654470010000|2022-06-05 23:00:10|1817.27|1811.07|1817.91|1811.71|1818.15|1811.95|1817.25|1811.05|34
1654470020000|2022-06-05 23:00:20|1817.89|1811.69|1818.11|1811.91|1818.11|1811.91|1817.89|1811.69|19
1654470030000|2022-06-05 23:00:30|1818.12|1811.92|1818.22|1812.02|1818.23|1812.03|1817.92|1811.72|17
1654470040000|2022-06-05 23:00:40|1818.1|1811.9|1817.87|1811.67|1818.14|1811.94|1817.34|1811.14|26
1654470050000|2022-06-05 23:00:50|1817.95|1811.75|1817.97|1811.77|1818.12|1811.92|1817.93|1811.73|23
1654470060000|2022-06-05 23:01:00|1817.98|1811.78|1817.97|1811.77|1818.05|1811.85|1817.94|1811.74|23
1654470070000|2022-06-05 23:01:10|1817.98|1811.78|1817.95|1811.75|1818|1811.8|1817.83|1811.63|30
1654470080000|2022-06-05 23:01:20|1817.94|1811.74|1817.43|1811.23|1817.95|1811.75|1817.4|1811.2|32
1654470090000|2022-06-05 23:01:30|1817.45|1811.25|1817.28|1811.08|1817.83|1811.63|1817.11|1810.91|34
1654470100000|2022-06-05 23:01:40|1816.92|1810.72|1817.53|1811.33|1817.55|1811.35|1816.77|1810.57|33
1654470110000|2022-06-05 23:01:50|1817.52|1811.32|1817.55|1811.35|1817.66|1811.46|1817.4|1811.2|31
1654470120000|2022-06-05 23:02:00|1817.52|1811.32|1817.47|1811.27|1817.61|1811.41|1817.4|1811.2|27
1654470130000|2022-06-05 23:02:10|1817.57|1811.37|1816.81|1810.61|1817.57|1811.37|1816.48|1810.28|29
1654470140000|2022-06-05 23:02:20|1816.85|1810.65|1816.63|1810.43|1817.09|1810.89|1816.35|1810.15|31
1654470150000|2022-06-05 23:02:30|1816.62|1810.42|1815.93|1809.73|1816.62|1810.42|1815.65|1809.45|28
1654470160000|2022-06-05 23:02:40|1815.92|1809.72|1816.36|1810.16|1816.77|1810.57|1815.92|1809.72|24
1654470170000|2022-06-05 23:02:50|1816.29|1810.09|1816.37|1810.17|1816.43|1810.23|1816.23|1810.03|32
1654470180000|2022-06-05 23:03:00|1816.42|1810.22|1816.82|1810.62|1816.82|1810.62|1816.33|1810.13|31
1654470190000|2022-06-05 23:03:10|1816.86|1810.66|1816.64|1810.44|1816.86|1810.66|1816.62|1810.42|27
1654470200000|2022-06-05 23:03:20|1816.65|1810.45|1816.78|1810.58|1816.79|1810.59|1816.53|1810.33|23
1654470210000|2022-06-05 23:03:30|1816.77|1810.57|1817.09|1810.89|1817.09|1810.89|1816.63|1810.43|30
1654470220000|2022-06-05 23:03:40|1817.27|1811.07|1817.31|1811.11|1817.41|1811.21|1817.16|1810.96|31
1654470230000|2022-06-05 23:03:50|1817.29|1811.09|1817.23|1811.03|1817.36|1811.16|1816.87|1810.67|28
1654470240000|2022-06-05 23:04:00|1817.32|1811.12|1817.22|1811.02|1817.32|1811.12|1817.14|1810.94|25
1654470250000|2022-06-05 23:04:10|1817.2|1811|1817.33|1811.13|1817.36|1811.16|1817.16|1810.96|24
1654470260000|2022-06-05 23:04:20|1817.32|1811.12|1818|1811.8|1818|1811.8|1817.28|1811.08|17
1654470270000|2022-06-05 23:04:30|1817.99|1811.79|1818.32|1812.12|1818.33|1812.13|1817.99|1811.79|30
1654470280000|2022-06-05 23:04:40|1818.33|1812.13|1818.27|1812.07|1818.33|1812.13|1818.12|1811.92|24
1654470290000|2022-06-05 23:04:50|1818.34|1812.14|1818|1811.8|1818.38|1812.18|1818|1811.8|17
1654470300000|2022-06-05 23:05:00|1818.09|1811.89|1818.46|1812.26|1818.48|1812.28|1817.67|1811.47|32
1654470310000|2022-06-05 23:05:10|1818.56|1812.36|1818.77|1812.57|1818.77|1812.57|1818.47|1812.27|26
1654470320000|2022-06-05 23:05:20|1818.75|1812.55|1818.88|1812.68|1818.89|1812.69|1818.63|1812.43|34
1654470330000|2022-06-05 23:05:30|1818.87|1812.67|1819.23|1813.03|1819.37|1813.17|1818.85|1812.65|29
1654470340000|2022-06-05 23:05:40|1819.24|1813.04|1820.04|1813.84|1820.04|1813.84|1819.22|1813.02|31
1654470350000|2022-06-05 23:05:50|1820.2|1814|1820.09|1813.89|1820.63|1814.43|1820.08|1813.88|34
1654470360000|2022-06-05 23:06:00|1819.79|1813.59|1818.85|1812.65|1819.95|1813.75|1818.59|1812.39|37
1654470370000|2022-06-05 23:06:10|1818.75|1812.55|1818.31|1812.11|1818.93|1812.73|1818.31|1812.11|36
1654470380000|2022-06-05 23:06:20|1818.19|1811.99|1818.34|1812.14|1818.37|1812.17|1818.05|1811.85|35
1654470390000|2022-06-05 23:06:30|1818.32|1812.12|1817.95|1811.75|1818.32|1812.12|1817.91|1811.71|34
1654470400000|2022-06-05 23:06:40|1817.98|1811.78|1817.99|1811.79|1818.11|1811.91|1817.95|1811.75|17
1654470410000|2022-06-05 23:06:50|1818.01|1811.81|1817.56|1811.36|1818.04|1811.84|1817.56|1811.36|29
1654470420000|2022-06-05 23:07:00|1817.55|1811.35|1817.67|1811.47|1817.67|1811.47|1817.43|1811.23|19
1654470430000|2022-06-05 23:07:10|1817.62|1811.42|1818.02|1811.82|1818.05|1811.85|1817.54|1811.34|26
1654470440000|2022-06-05 23:07:20|1818.04|1811.84|1817.96|1811.76|1818.04|1811.84|1817.96|1811.76|8
1654470450000|2022-06-05 23:07:30|1817.94|1811.74|1817.8|1811.6|1817.96|1811.76|1817.75|1811.55|15
1654470460000|2022-06-05 23:07:40|1817.75|1811.55|1817.72|1811.52|1817.91|1811.71|1817.72|1811.52|26
1654470470000|2022-06-05 23:07:50|1817.77|1811.57|1816.52|1810.32|1817.77|1811.57|1816.29|1810.09|23
1654470480000|2022-06-05 23:08:00|1816.43|1810.23|1816.52|1810.32|1817.35|1811.15|1815.99|1809.79|37
1654470490000|2022-06-05 23:08:10|1816.46|1810.26|1816.69|1810.49|1816.84|1810.64|1816.35|1810.15|35
1654470500000|2022-06-05 23:08:20|1816.67|1810.47|1816.82|1810.62|1817.31|1811.11|1816.65|1810.45|32
1654470510000|2022-06-05 23:08:30|1816.85|1810.65|1816.83|1810.63|1816.94|1810.74|1816.82|1810.62|25
1654470520000|2022-06-05 23:08:40|1816.82|1810.62|1816.81|1810.61|1816.89|1810.69|1816.79|1810.59|25
1654470530000|2022-06-05 23:08:50|1816.8|1810.6|1816.78|1810.58|1816.88|1810.68|1816.69|1810.49|27
1654470540000|2022-06-05 23:09:00|1816.75|1810.55|1816.89|1810.69|1816.91|1810.71|1816.75|1810.55|27
1654470550000|2022-06-05 23:09:10|1816.84|1810.64|1816.36|1810.16|1816.9|1810.7|1816.36|1810.16|23
1654470560000|2022-06-05 23:09:20|1816.35|1810.15|1816.73|1810.53|1816.77|1810.57|1816.34|1810.14|20
1654470570000|2022-06-05 23:09:30|1816.75|1810.55|1816.77|1810.57|1816.83|1810.63|1816.75|1810.55|18
1654470580000|2022-06-05 23:09:40|1816.76|1810.56|1817.11|1810.91|1817.3|1811.1|1816.75|1810.55|28
1654470590000|2022-06-05 23:09:50|1817.07|1810.87|1817.14|1810.94|1817.18|1810.98|1817.02|1810.82|30
1654470600000|2022-06-05 23:10:00|1817.17|1810.97|1817.45|1811.25|1817.58|1811.38|1817.11|1810.91|33
1654470610000|2022-06-05 23:10:10|1817.47|1811.27|1817.39|1811.19|1817.49|1811.29|1817.35|1811.15|25
1654470620000|2022-06-05 23:10:20|1817.46|1811.26|1817.14|1810.94|1817.46|1811.26|1817.14|1810.94|21
1654470630000|2022-06-05 23:10:30|1817.13|1810.93|1817.21|1811.01|1817.21|1811.01|1817.03|1810.83|29
1654470640000|2022-06-05 23:10:40|1817.13|1810.93|1818.03|1811.83|1818.03|1811.83|1817.13|1810.93|33
1654470650000|2022-06-05 23:10:50|1817.97|1811.77|1817.89|1811.69|1818.02|1811.82|1817.45|1811.25|28
1654470660000|2022-06-05 23:11:00|1818.01|1811.81|1818.28|1812.08|1818.3|1812.1|1817.98|1811.78|25
1654470670000|2022-06-05 23:11:10|1818.19|1811.99|1817.98|1811.78|1818.26|1812.06|1817.94|1811.74|25
1654470680000|2022-06-05 23:11:20|1818.03|1811.83|1818.3|1812.1|1818.41|1812.21|1817.97|1811.77|34
1654470690000|2022-06-05 23:11:30|1818.31|1812.11|1818.21|1812.01|1818.33|1812.13|1818.14|1811.94|18
1654470700000|2022-06-05 23:11:40|1818.2|1812|1818.23|1812.03|1818.31|1812.11|1818.2|1812|18
1654470710000|2022-06-05 23:11:50|1818.3|1812.1|1818.64|1812.44|1818.66|1812.46|1818.21|1812.01|13
1654470720000|2022-06-05 23:12:00|1818.61|1812.41|1819.36|1813.16|1819.37|1813.17|1818.61|1812.41|35
1654470730000|2022-06-05 23:12:10|1819.4|1813.2|1820.02|1813.82|1820.26|1814.06|1819.39|1813.19|33
1654470740000|2022-06-05 23:12:20|1820.12|1813.92|1819.94|1813.74|1820.22|1814.02|1819.8|1813.6|25
1654470750000|2022-06-05 23:12:30|1819.96|1813.76|1820.21|1814.01|1820.22|1814.02|1819.9|1813.7|25
1654470760000|2022-06-05 23:12:40|1820.22|1814.02|1820.03|1813.83|1820.22|1814.02|1819.98|1813.78|17
1654470770000|2022-06-05 23:12:50|1820.02|1813.82|1819.7|1813.5|1820.16|1813.96|1819.69|1813.49|28
1654470780000|2022-06-05 23:13:00|1819.69|1813.49|1819.67|1813.47|1819.89|1813.69|1819.58|1813.38|26
1654470790000|2022-06-05 23:13:10|1819.59|1813.39|1819.3|1813.1|1819.62|1813.42|1819.28|1813.08|20
1654470800000|2022-06-05 23:13:20|1819.28|1813.08|1819.53|1813.33|1819.61|1813.41|1819.06|1812.86|20
1654470810000|2022-06-05 23:13:30|1819.62|1813.42|1819.73|1813.53|1819.73|1813.53|1819.57|1813.37|14
1654470820000|2022-06-05 23:13:40|1819.71|1813.51|1819.65|1813.45|1819.71|1813.51|1819.48|1813.28|10
1654470830000|2022-06-05 23:13:50|1819.68|1813.48|1819.38|1813.18|1819.68|1813.48|1819.38|1813.18|19
1654470840000|2022-06-05 23:14:00|1819.44|1813.24|1818.91|1812.71|1819.57|1813.37|1818.68|1812.48|26
1654470850000|2022-06-05 23:14:10|1818.92|1812.72|1819.52|1813.32|1819.52|1813.32|1818.82|1812.62|26
1654470860000|2022-06-05 23:14:20|1819.57|1813.37|1819.09|1812.89|1819.57|1813.37|1818.97|1812.77|27
1654470870000|2022-06-05 23:14:30|1819.16|1812.96|1819.08|1812.88|1819.24|1813.04|1819.08|1812.88|12
1654470880000|2022-06-05 23:14:40|1819.01|1812.81|1819.19|1812.99|1819.19|1812.99|1818.97|1812.77|18
1654470890000|2022-06-05 23:14:50|1819.18|1812.98|1819.29|1813.09|1819.3|1813.1|1819.12|1812.92|14
1654470900000|2022-06-05 23:15:00|1819.25|1813.05|1819.08|1812.88|1819.3|1813.1|1818.92|1812.72|24
1654470910000|2022-06-05 23:15:10|1818.97|1812.77|1818.33|1812.13|1819.17|1812.97|1818.17|1811.97|34
1654470920000|2022-06-05 23:15:20|1818.26|1812.06|1817.85|1811.65|1818.36|1812.16|1817.74|1811.54|30
1654470930000|2022-06-05 23:15:30|1817.9|1811.7|1817.44|1811.24|1818.07|1811.87|1817.44|1811.24|29
1654470940000|2022-06-05 23:15:40|1817.25|1811.05|1817.32|1811.12|1817.5|1811.3|1817.23|1811.03|29
1654470950000|2022-06-05 23:15:50|1817.3|1811.1|1817.18|1810.98|1817.35|1811.15|1816.95|1810.75|26
1654470960000|2022-06-05 23:16:00|1817.17|1810.97|1817.22|1811.02|1817.41|1811.21|1816.65|1810.45|33
1654470970000|2022-06-05 23:16:10|1816.97|1810.77|1816.16|1809.96|1817.16|1810.96|1816.02|1809.82|32
1654470980000|2022-06-05 23:16:20|1815.83|1809.63|1815.13|1808.93|1815.86|1809.66|1814.83|1808.63|35
1654470990000|2022-06-05 23:16:30|1815.14|1808.94|1814.62|1808.42|1815.14|1808.94|1814.39|1808.19|31
1654471000000|2022-06-05 23:16:40|1814.63|1808.43|1814.49|1808.29|1814.73|1808.53|1814.21|1808.01|27
1654471010000|2022-06-05 23:16:50|1814.5|1808.3|1813.88|1807.68|1814.5|1808.3|1813.68|1807.48|34
1654471020000|2022-06-05 23:17:00|1813.58|1807.38|1813.45|1807.25|1813.58|1807.38|1813.27|1807.07|31
1654471030000|2022-06-05 23:17:10|1813.52|1807.32|1812.94|1806.74|1813.53|1807.33|1812.75|1806.55|33
1654471040000|2022-06-05 23:17:20|1812.92|1806.72|1812.94|1806.74|1813.12|1806.92|1812.92|1806.72|25
1654471050000|2022-06-05 23:17:30|1812.79|1806.59|1812.53|1806.33|1812.94|1806.74|1812.25|1806.05|32
1654471060000|2022-06-05 23:17:40|1812.52|1806.32|1812.45|1806.25|1812.52|1806.32|1812.03|1805.83|28
1654471070000|2022-06-05 23:17:50|1811.93|1805.73|1811.63|1805.43|1812.11|1805.91|1811.33|1805.13|23
1654471080000|2022-06-05 23:18:00|1811.33|1805.13|1811.9|1805.7|1812.59|1806.39|1811.33|1805.13|31
1654471090000|2022-06-05 23:18:10|1811.74|1805.54|1812.6|1806.4|1812.69|1806.49|1811.74|1805.54|32
1654471100000|2022-06-05 23:18:20|1812.59|1806.39|1812.91|1806.71|1813.13|1806.93|1812.58|1806.38|29
1654471110000|2022-06-05 23:18:30|1812.93|1806.73|1812.18|1805.98|1812.93|1806.73|1811.79|1805.59|34
1654471120000|2022-06-05 23:18:40|1812.12|1805.92|1811.05|1804.85|1812.18|1805.98|1811.05|1804.85|30
1654471130000|2022-06-05 23:18:50|1810.91|1804.71|1811.25|1805.05|1811.63|1805.43|1810.91|1804.71|33
1654471140000|2022-06-05 23:19:00|1811.24|1805.04|1811.22|1805.02|1811.82|1805.62|1811.19|1804.99|31
1654471150000|2022-06-05 23:19:10|1811.18|1804.98|1811.13|1804.93|1811.28|1805.08|1810.65|1804.45|35
1654471160000|2022-06-05 23:19:20|1811.12|1804.92|1811.1|1804.9|1811.21|1805.01|1811.09|1804.89|24
1654471170000|2022-06-05 23:19:30|1811.16|1804.96|1811.98|1805.78|1812|1805.8|1811.04|1804.84|19
1654471180000|2022-06-05 23:19:40|1812.01|1805.81|1812.47|1806.27|1812.65|1806.45|1812|1805.8|36
1654471190000|2022-06-05 23:19:50|1812.41|1806.21|1813.31|1807.11|1813.32|1807.12|1812.41|1806.21|30
1654471200000|2022-06-05 23:20:00|1813.32|1807.12|1813.2|1807|1813.41|1807.21|1812.96|1806.76|33
1654471210000|2022-06-05 23:20:10|1813.1|1806.9|1813.13|1806.93|1813.23|1807.03|1813.02|1806.82|30
1654471220000|2022-06-05 23:20:20|1813.22|1807.02|1812.96|1806.76|1813.3|1807.1|1812.9|1806.7|28
1654471230000|2022-06-05 23:20:30|1812.9|1806.7|1812.71|1806.51|1812.98|1806.78|1812.56|1806.36|30
1654471240000|2022-06-05 23:20:40|1812.62|1806.42|1811.6|1805.4|1812.62|1806.42|1811.4|1805.2|36
1654471250000|2022-06-05 23:20:50|1811.62|1805.42|1811.79|1805.59|1811.82|1805.62|1811.62|1805.42|33
1654471260000|2022-06-05 23:21:00|1811.78|1805.58|1812.16|1805.96|1812.16|1805.96|1811.76|1805.56|22
1654471270000|2022-06-05 23:21:10|1812.24|1806.04|1812.88|1806.68|1812.95|1806.75|1812.24|1806.04|30
1654471280000|2022-06-05 23:21:20|1812.82|1806.62|1812.65|1806.45|1813.06|1806.86|1812.56|1806.36|29
1654471290000|2022-06-05 23:21:30|1812.66|1806.46|1812.76|1806.56|1813.06|1806.86|1812.64|1806.44|29
1654471300000|2022-06-05 23:21:40|1812.74|1806.54|1812.1|1805.9|1812.77|1806.57|1811.9|1805.7|30
1654471310000|2022-06-05 23:21:50|1812.03|1805.83|1812.08|1805.88|1812.15|1805.95|1811.72|1805.52|32
1654471320000|2022-06-05 23:22:00|1812.04|1805.84|1812.07|1805.87|1812.17|1805.97|1812.02|1805.82|23
1654471330000|2022-06-05 23:22:10|1812.03|1805.83|1812.4|1806.2|1812.47|1806.27|1812.02|1805.82|22
1654471340000|2022-06-05 23:22:20|1812.53|1806.33|1813.14|1806.94|1813.3|1807.1|1812.53|1806.33|28
1654471350000|2022-06-05 23:22:30|1813.03|1806.83|1813.26|1807.06|1813.29|1807.09|1813.01|1806.81|29
1654471360000|2022-06-05 23:22:40|1813.33|1807.13|1812.71|1806.51|1813.34|1807.14|1812.53|1806.33|36
1654471370000|2022-06-05 23:22:50|1812.9|1806.7|1812.84|1806.64|1813.02|1806.82|1812.84|1806.64|21
1654471380000|2022-06-05 23:23:00|1812.93|1806.73|1812.89|1806.69|1813|1806.8|1812.88|1806.68|22
1654471390000|2022-06-05 23:23:10|1812.88|1806.68|1813.73|1807.53|1813.73|1807.53|1812.88|1806.68|16
1654471400000|2022-06-05 23:23:20|1813.74|1807.54|1814.57|1808.37|1814.6|1808.4|1813.67|1807.47|26
1654471410000|2022-06-05 23:23:30|1814.65|1808.45|1814.4|1808.2|1814.77|1808.57|1814.34|1808.14|28
1654471420000|2022-06-05 23:23:40|1814.39|1808.19|1814.39|1808.19|1814.46|1808.26|1814.38|1808.18|14
1654471430000|2022-06-05 23:23:50|1814.43|1808.23|1814.37|1808.17|1814.45|1808.25|1814.37|1808.17|11
1654471440000|2022-06-05 23:24:00|1814.39|1808.19|1815.01|1808.81|1815.11|1808.91|1814.39|1808.19|23
1654471450000|2022-06-05 23:24:10|1815.02|1808.82|1814.92|1808.72|1815.02|1808.82|1814.85|1808.65|19
1654471460000|2022-06-05 23:24:20|1814.93|1808.73|1815|1808.8|1815.15|1808.95|1814.8|1808.6|21
1654471470000|2022-06-05 23:24:30|1814.81|1808.61|1814.79|1808.59|1814.85|1808.65|1814.7|1808.5|20
1654471480000|2022-06-05 23:24:40|1814.78|1808.58|1815.08|1808.88|1815.1|1808.9|1814.76|1808.56|21
1654471490000|2022-06-05 23:24:50|1815.05|1808.85|1814.93|1808.73|1815.05|1808.85|1814.93|1808.73|24
1654471500000|2022-06-05 23:25:00|1814.92|1808.72|1814.92|1808.72|1814.96|1808.76|1814.91|1808.71|10
1654471510000|2022-06-05 23:25:10|1814.99|1808.79|1815.29|1809.09|1815.33|1809.13|1814.95|1808.75|27
1654471520000|2022-06-05 23:25:20|1815.3|1809.1|1814.97|1808.77|1815.34|1809.14|1814.97|1808.77|31
1654471530000|2022-06-05 23:25:30|1814.9|1808.7|1814.98|1808.78|1815.01|1808.81|1814.72|1808.52|23
1654471540000|2022-06-05 23:25:40|1814.97|1808.77|1814.93|1808.73|1814.98|1808.78|1814.9|1808.7|21
1654471550000|2022-06-05 23:25:50|1814.9|1808.7|1814.87|1808.67|1814.96|1808.76|1814.85|1808.65|15
1654471560000|2022-06-05 23:26:00|1814.84|1808.64|1815.17|1808.97|1815.28|1809.08|1814.77|1808.57|29
1654471570000|2022-06-05 23:26:10|1815.19|1808.99|1814.31|1808.11|1815.19|1808.99|1814.26|1808.06|33
1654471580000|2022-06-05 23:26:20|1814.34|1808.14|1814.09|1807.89|1814.34|1808.14|1814.09|1807.89|24
1654471590000|2022-06-05 23:26:30|1814.17|1807.97|1813.95|1807.75|1814.2|1808|1813.8|1807.6|33
1654471600000|2022-06-05 23:26:40|1814|1807.8|1814.02|1807.82|1814.11|1807.91|1813.69|1807.49|30
1654471610000|2022-06-05 23:26:50|1814.01|1807.81|1813.92|1807.72|1814.01|1807.81|1813.86|1807.66|14
1654471620000|2022-06-05 23:27:00|1813.87|1807.67|1813.32|1807.12|1813.89|1807.69|1813.24|1807.04|35
1654471630000|2022-06-05 23:27:10|1813.34|1807.14|1813.21|1807.01|1813.4|1807.2|1813.21|1807.01|34
1654471640000|2022-06-05 23:27:20|1813.24|1807.04|1813.13|1806.93|1813.35|1807.15|1813.08|1806.88|21
1654471650000|2022-06-05 23:27:30|1813.2|1807|1813.18|1806.98|1813.3|1807.1|1813.13|1806.93|16
1654471660000|2022-06-05 23:27:40|1813.16|1806.96|1813.39|1807.19|1813.39|1807.19|1813.11|1806.91|19
1654471670000|2022-06-05 23:27:50|1813.35|1807.15|1812.86|1806.66|1813.58|1807.38|1812.86|1806.66|30
1654471680000|2022-06-05 23:28:00|1812.8|1806.6|1812.62|1806.42|1812.8|1806.6|1812.44|1806.24|19
1654471690000|2022-06-05 23:28:10|1812.23|1806.03|1812.06|1805.86|1812.23|1806.03|1811.74|1805.54|28
1654471700000|2022-06-05 23:28:20|1812.12|1805.92|1812.18|1805.98|1812.18|1805.98|1811.65|1805.45|24
1654471710000|2022-06-05 23:28:30|1812.08|1805.88|1812.1|1805.9|1812.28|1806.08|1811.74|1805.54|24
1654471720000|2022-06-05 23:28:40|1811.6|1805.4|1810.87|1804.67|1812.18|1805.98|1810.79|1804.59|29
1654471730000|2022-06-05 23:28:50|1810.9|1804.7|1811.18|1804.98|1811.25|1805.05|1810.85|1804.65|33
1654471740000|2022-06-05 23:29:00|1811.2|1805|1810.7|1804.5|1811.2|1805|1810.45|1804.25|32
1654471750000|2022-06-05 23:29:10|1810.68|1804.48|1810.11|1803.91|1810.85|1804.65|1809.6|1803.4|34
1654471760000|2022-06-05 23:29:20|1809.91|1803.71|1808.57|1802.37|1810.11|1803.91|1808.57|1802.37|33
1654471770000|2022-06-05 23:29:30|1808.71|1802.51|1807.74|1801.54|1808.87|1802.67|1807.55|1801.35|38
1654471780000|2022-06-05 23:29:40|1807.7|1801.5|1807.84|1801.64|1808.22|1802.02|1807.5|1801.3|33
1654471790000|2022-06-05 23:29:50|1807.53|1801.33|1807.43|1801.23|1808.08|1801.88|1807.43|1801.23|28
1654471800000|2022-06-05 23:30:00|1807.37|1801.17|1807.48|1801.28|1808.08|1801.88|1807.12|1800.92|34
1654471810000|2022-06-05 23:30:10|1807.47|1801.27|1808.38|1802.18|1808.55|1802.35|1807.27|1801.07|32
1654471820000|2022-06-05 23:30:20|1808.39|1802.19|1808.85|1802.65|1808.85|1802.65|1808.35|1802.15|35
1654471830000|2022-06-05 23:30:30|1808.86|1802.66|1809.6|1803.4|1810.27|1804.07|1808.86|1802.66|37
1654471840000|2022-06-05 23:30:40|1809.44|1803.24|1808.37|1802.17|1809.54|1803.34|1808|1801.8|33
1654471850000|2022-06-05 23:30:50|1808.33|1802.13|1807.69|1801.49|1808.63|1802.43|1807.66|1801.46|30
1654471860000|2022-06-05 23:31:00|1807.86|1801.66|1808.43|1802.23|1808.5|1802.3|1807.67|1801.47|29
1654471870000|2022-06-05 23:31:10|1808.36|1802.16|1808.43|1802.23|1808.58|1802.38|1807.76|1801.56|40
1654471880000|2022-06-05 23:31:20|1808.44|1802.24|1808.47|1802.27|1808.51|1802.31|1808.15|1801.95|26
1654471890000|2022-06-05 23:31:30|1808.48|1802.28|1808.48|1802.28|1808.66|1802.46|1808.2|1802|25
1654471900000|2022-06-05 23:31:40|1808.49|1802.29|1808.61|1802.41|1808.76|1802.56|1808.29|1802.09|25
1654471910000|2022-06-05 23:31:50|1808.58|1802.38|1808.37|1802.17|1808.66|1802.46|1808.22|1802.02|31
1654471920000|2022-06-05 23:32:00|1808.38|1802.18|1808.28|1802.08|1808.56|1802.36|1808.2|1802|26
1654471930000|2022-06-05 23:32:10|1808.32|1802.12|1808.94|1802.74|1809.11|1802.91|1808.29|1802.09|23
1654471940000|2022-06-05 23:32:20|1808.93|1802.73|1809.16|1802.96|1809.26|1803.06|1808.91|1802.71|28
1654471950000|2022-06-05 23:32:30|1809.14|1802.94|1808.61|1802.41|1809.39|1803.19|1808.43|1802.23|27
1654471960000|2022-06-05 23:32:40|1808.57|1802.37|1809.49|1803.29|1809.49|1803.29|1808.57|1802.37|24
1654471970000|2022-06-05 23:32:50|1809.23|1803.03|1809.29|1803.09|1809.4|1803.2|1809.02|1802.82|20
1654471980000|2022-06-05 23:33:00|1809.28|1803.08|1809.32|1803.12|1809.37|1803.17|1808.55|1802.35|29
1654471990000|2022-06-05 23:33:10|1809.3|1803.1|1808.23|1802.03|1809.42|1803.22|1808.16|1801.96|33
1654472000000|2022-06-05 23:33:20|1808.15|1801.95|1808.28|1802.08|1808.3|1802.1|1808.15|1801.95|17
1654472010000|2022-06-05 23:33:30|1808.29|1802.09|1808.37|1802.17|1808.37|1802.17|1808.19|1801.99|14
1654472020000|2022-06-05 23:33:40|1808.46|1802.26|1808.2|1802|1808.46|1802.26|1808.12|1801.92|28
1654472030000|2022-06-05 23:33:50|1808.28|1802.08|1808.3|1802.1|1808.43|1802.23|1808.21|1802.01|23
1654472040000|2022-06-05 23:34:00|1808.31|1802.11|1808.31|1802.11|1808.5|1802.3|1808.21|1802.01|26
1654472050000|2022-06-05 23:34:10|1808.34|1802.14|1808.51|1802.31|1808.95|1802.75|1807.85|1801.65|32
1654472060000|2022-06-05 23:34:20|1808.3|1802.1|1808.42|1802.22|1808.51|1802.31|1808.3|1802.1|24
1654472070000|2022-06-05 23:34:30|1808.49|1802.29|1808.49|1802.29|1808.54|1802.34|1808.28|1802.08|19
1654472080000|2022-06-05 23:34:40|1808.54|1802.34|1808.53|1802.33|1808.69|1802.49|1808.4|1802.2|35
1654472090000|2022-06-05 23:34:50|1808.58|1802.38|1808.61|1802.41|1808.62|1802.42|1808.34|1802.14|19
1654472100000|2022-06-05 23:35:00|1808.63|1802.43|1808.61|1802.41|1808.84|1802.64|1808.61|1802.41|29
1654472110000|2022-06-05 23:35:10|1808.62|1802.42|1808.43|1802.23|1808.79|1802.59|1808.23|1802.03|26
1654472120000|2022-06-05 23:35:20|1808.37|1802.17|1808.4|1802.2|1808.59|1802.39|1808.3|1802.1|29
1654472130000|2022-06-05 23:35:30|1808.41|1802.21|1808.27|1802.07|1808.59|1802.39|1808.21|1802.01|16
1654472140000|2022-06-05 23:35:40|1808.26|1802.06|1808.23|1802.03|1808.58|1802.38|1808.21|1802.01|22
1654472150000|2022-06-05 23:35:50|1808.22|1802.02|1807.14|1800.94|1808.22|1802.02|1807.11|1800.91|20
1654472160000|2022-06-05 23:36:00|1807.15|1800.95|1807.14|1800.94|1807.63|1801.43|1807.13|1800.93|22
1654472170000|2022-06-05 23:36:10|1807.63|1801.43|1807.28|1801.08|1807.63|1801.43|1807.14|1800.94|24
1654472180000|2022-06-05 23:36:20|1807.27|1801.07|1807.97|1801.77|1808.18|1801.98|1807.27|1801.07|22
1654472190000|2022-06-05 23:36:30|1807.8|1801.6|1807.84|1801.64|1808.02|1801.82|1807.55|1801.35|24
1654472200000|2022-06-05 23:36:40|1807.83|1801.63|1806.97|1800.77|1807.86|1801.66|1806.97|1800.77|28
1654472210000|2022-06-05 23:36:50|1806.93|1800.73|1806.41|1800.21|1807.08|1800.88|1806.15|1799.95|24
1654472220000|2022-06-05 23:37:00|1806.15|1799.95|1806.23|1800.03|1806.53|1800.33|1805.87|1799.67|32
1654472230000|2022-06-05 23:37:10|1806.21|1800.01|1805.96|1799.76|1806.41|1800.21|1805.96|1799.76|17
1654472240000|2022-06-05 23:37:20|1806.11|1799.91|1806.08|1799.88|1806.41|1800.21|1805.84|1799.64|26
1654472250000|2022-06-05 23:37:30|1806.23|1800.03|1806.23|1800.03|1806.41|1800.21|1805.99|1799.79|26
1654472260000|2022-06-05 23:37:40|1806.41|1800.21|1805.37|1799.17|1806.41|1800.21|1805.22|1799.02|20
1654472270000|2022-06-05 23:37:50|1805.23|1799.03|1805.35|1799.15|1805.37|1799.17|1805.18|1798.98|21
1654472280000|2022-06-05 23:38:00|1805.36|1799.16|1805.39|1799.19|1805.39|1799.19|1805.27|1799.07|22
1654472290000|2022-06-05 23:38:10|1805.4|1799.2|1805.83|1799.63|1806.61|1800.41|1805.39|1799.19|29
1654472300000|2022-06-05 23:38:20|1805.77|1799.57|1805.62|1799.42|1805.85|1799.65|1805.57|1799.37|22
1654472310000|2022-06-05 23:38:30|1805.71|1799.51|1805.62|1799.42|1805.83|1799.63|1805.38|1799.18|26
1654472320000|2022-06-05 23:38:40|1805.73|1799.53|1805.5|1799.3|1805.73|1799.53|1805.2|1799|20
1654472330000|2022-06-05 23:38:50|1805.49|1799.29|1805.72|1799.52|1806.12|1799.92|1805.21|1799.01|25
1654472340000|2022-06-05 23:39:00|1805.48|1799.28|1805.78|1799.58|1805.81|1799.61|1805.48|1799.28|29
1654472350000|2022-06-05 23:39:10|1805.79|1799.59|1807|1800.8|1807|1800.8|1805.7|1799.5|28
1654472360000|2022-06-05 23:39:20|1806.59|1800.39|1806.83|1800.63|1807.18|1800.98|1806.59|1800.39|33
1654472370000|2022-06-05 23:39:30|1806.8|1800.6|1806.79|1800.59|1806.96|1800.76|1806.69|1800.49|22
1654472380000|2022-06-05 23:39:40|1806.74|1800.54|1806.74|1800.54|1806.85|1800.65|1806.72|1800.52|27
1654472390000|2022-06-05 23:39:50|1806.76|1800.56|1806.48|1800.28|1806.85|1800.65|1806.28|1800.08|25
1654472400000|2022-06-05 23:40:00|1806.5|1800.3|1806.05|1799.85|1807.08|1800.88|1805.91|1799.71|32
1654472410000|2022-06-05 23:40:10|1805.89|1799.69|1805.81|1799.61|1806.12|1799.92|1805.58|1799.38|33
1654472420000|2022-06-05 23:40:20|1805.83|1799.63|1805.58|1799.38|1805.85|1799.65|1805.58|1799.38|24
1654472430000|2022-06-05 23:40:30|1805.68|1799.48|1805.57|1799.37|1805.78|1799.58|1805.33|1799.13|31
1654472440000|2022-06-05 23:40:40|1805.39|1799.19|1805.58|1799.38|1805.65|1799.45|1805.36|1799.16|22
1654472450000|2022-06-05 23:40:50|1805.61|1799.41|1805.25|1799.05|1805.61|1799.41|1805.18|1798.98|22
1654472460000|2022-06-05 23:41:00|1805.16|1798.96|1804.89|1798.69|1805.3|1799.1|1804.89|1798.69|25
1654472470000|2022-06-05 23:41:10|1805|1798.8|1804.88|1798.68|1805.44|1799.24|1804.75|1798.55|37
1654472480000|2022-06-05 23:41:20|1804.75|1798.55|1805.16|1798.96|1805.17|1798.97|1804.75|1798.55|22
1654472490000|2022-06-05 23:41:30|1805.09|1798.89|1804.7|1798.5|1805.09|1798.89|1804.12|1797.92|29
1654472500000|2022-06-05 23:41:40|1804.8|1798.6|1804.61|1798.41|1805.09|1798.89|1804.13|1797.93|26
1654472510000|2022-06-05 23:41:50|1804.95|1798.75|1805.34|1799.14|1805.43|1799.23|1804.88|1798.68|37
1654472520000|2022-06-05 23:42:00|1805.36|1799.16|1806.55|1800.35|1806.55|1800.35|1805.36|1799.16|35
1654472530000|2022-06-05 23:42:10|1806.49|1800.29|1807.11|1800.91|1807.37|1801.17|1806.35|1800.15|35
1654472540000|2022-06-05 23:42:20|1807.18|1800.98|1807.82|1801.62|1807.94|1801.74|1807.18|1800.98|37
1654472550000|2022-06-05 23:42:30|1807.83|1801.63|1807.23|1801.03|1807.9|1801.7|1807.2|1801|30
1654472560000|2022-06-05 23:42:40|1807.31|1801.11|1807.28|1801.08|1807.38|1801.18|1807.18|1800.98|31
1654472570000|2022-06-05 23:42:50|1807.27|1801.07|1807.32|1801.12|1807.32|1801.12|1807.19|1800.99|17
1654472580000|2022-06-05 23:43:00|1807.29|1801.09|1807.75|1801.55|1807.77|1801.57|1807.18|1800.98|30
1654472590000|2022-06-05 23:43:10|1807.74|1801.54|1807.05|1800.85|1807.74|1801.54|1806.71|1800.51|26
1654472600000|2022-06-05 23:43:20|1807.26|1801.06|1807.33|1801.13|1807.5|1801.3|1807.26|1801.06|31
1654472610000|2022-06-05 23:43:30|1807.29|1801.09|1807.27|1801.07|1807.3|1801.1|1807.21|1801.01|18
1654472620000|2022-06-05 23:43:40|1807.21|1801.01|1807.14|1800.94|1807.31|1801.11|1807.11|1800.91|36
1654472630000|2022-06-05 23:43:50|1807.13|1800.93|1807.08|1800.88|1807.2|1801|1806.99|1800.79|26
1654472640000|2022-06-05 23:44:00|1807.05|1800.85|1807.67|1801.47|1807.74|1801.54|1807.02|1800.82|28
1654472650000|2022-06-05 23:44:10|1807.66|1801.46|1807.27|1801.07|1807.73|1801.53|1807.08|1800.88|30
1654472660000|2022-06-05 23:44:20|1807.22|1801.02|1807.34|1801.14|1807.47|1801.27|1807.22|1801.02|29
1654472670000|2022-06-05 23:44:30|1807.32|1801.12|1807.12|1800.92|1807.38|1801.18|1806.48|1800.28|36
1654472680000|2022-06-05 23:44:40|1807.08|1800.88|1807.09|1800.89|1807.18|1800.98|1806.81|1800.61|30
1654472690000|2022-06-05 23:44:50|1807.14|1800.94|1806.72|1800.52|1807.18|1800.98|1806.58|1800.38|15
1654472700000|2022-06-05 23:45:00|1806.73|1800.53|1806.73|1800.53|1807.49|1801.29|1806.26|1800.06|30
1654472710000|2022-06-05 23:45:10|1806.93|1800.73|1807.85|1801.65|1807.85|1801.65|1806.46|1800.26|26
1654472720000|2022-06-05 23:45:20|1807.99|1801.79|1809|1802.8|1809.03|1802.83|1807.83|1801.63|35
1654472730000|2022-06-05 23:45:30|1808.97|1802.77|1809.45|1803.25|1809.53|1803.33|1808.94|1802.74|29
1654472740000|2022-06-05 23:45:40|1809.42|1803.22|1808.22|1802.02|1809.59|1803.39|1808.2|1802|34
1654472750000|2022-06-05 23:45:50|1808.24|1802.04|1808.32|1802.12|1808.42|1802.22|1808.18|1801.98|30
1654472760000|2022-06-05 23:46:00|1808.3|1802.1|1809.75|1803.55|1809.89|1803.69|1808.3|1802.1|38
1654472770000|2022-06-05 23:46:10|1809.74|1803.54|1809.64|1803.44|1809.87|1803.67|1809.18|1802.98|37
1654472780000|2022-06-05 23:46:20|1809.66|1803.46|1809.61|1803.41|1809.68|1803.48|1809.56|1803.36|29
1654472790000|2022-06-05 23:46:30|1809.6|1803.4|1810.26|1804.06|1810.64|1804.44|1809.6|1803.4|31
1654472800000|2022-06-05 23:46:40|1810.33|1804.13|1810.38|1804.18|1810.65|1804.45|1810.14|1803.94|34
1654472810000|2022-06-05 23:46:50|1810.33|1804.13|1809.95|1803.75|1810.44|1804.24|1809.94|1803.74|29
1654472820000|2022-06-05 23:47:00|1809.94|1803.74|1810.02|1803.82|1810.02|1803.82|1809.86|1803.66|28
1654472830000|2022-06-05 23:47:10|1810.03|1803.83|1809.69|1803.49|1810.22|1804.02|1809.05|1802.85|32
1654472840000|2022-06-05 23:47:20|1809.71|1803.51|1809.45|1803.25|1810.08|1803.88|1809.45|1803.25|35
1654472850000|2022-06-05 23:47:30|1809.43|1803.23|1809.44|1803.24|1809.52|1803.32|1809.41|1803.21|20
1654472860000|2022-06-05 23:47:40|1809.43|1803.23|1808.74|1802.54|1809.43|1803.23|1808.74|1802.54|16
1654472870000|2022-06-05 23:47:50|1808.76|1802.56|1809.04|1802.84|1809.32|1803.12|1808.7|1802.5|32
1654472880000|2022-06-05 23:48:00|1809.06|1802.86|1808.58|1802.38|1809.06|1802.86|1808.55|1802.35|24
1654472890000|2022-06-05 23:48:10|1808.57|1802.37|1808.48|1802.28|1808.57|1802.37|1808.28|1802.08|16
1654472900000|2022-06-05 23:48:20|1808.28|1802.08|1808.28|1802.08|1808.7|1802.5|1808.28|1802.08|20
1654472910000|2022-06-05 23:48:30|1808.35|1802.15|1808.39|1802.19|1808.73|1802.53|1808.28|1802.08|27
1654472920000|2022-06-05 23:48:40|1808.7|1802.5|1808.25|1802.05|1808.7|1802.5|1808.21|1802.01|32
1654472930000|2022-06-05 23:48:50|1808.28|1802.08|1808.34|1802.14|1808.44|1802.24|1808.23|1802.03|23
1654472940000|2022-06-05 23:49:00|1808.39|1802.19|1809.27|1803.07|1809.36|1803.16|1808.26|1802.06|34
1654472950000|2022-06-05 23:49:10|1809.32|1803.12|1809.31|1803.11|1809.36|1803.16|1809.05|1802.85|31
1654472960000|2022-06-05 23:49:20|1809.34|1803.14|1809.12|1802.92|1809.38|1803.18|1809.11|1802.91|25
1654472970000|2022-06-05 23:49:30|1809.18|1802.98|1808.43|1802.23|1809.18|1802.98|1808.35|1802.15|29
1654472980000|2022-06-05 23:49:40|1808.42|1802.22|1808.67|1802.47|1808.67|1802.47|1808.28|1802.08|29
1654472990000|2022-06-05 23:49:50|1808.46|1802.26|1808.7|1802.5|1808.7|1802.5|1808.4|1802.2|16
1654473000000|2022-06-05 23:50:00|1808.71|1802.51|1808.72|1802.52|1809.49|1803.29|1808.53|1802.33|29
1654473010000|2022-06-05 23:50:10|1808.71|1802.51|1808.28|1802.08|1808.75|1802.55|1808.28|1802.08|26
1654473020000|2022-06-05 23:50:20|1808.55|1802.35|1808.33|1802.13|1808.72|1802.52|1808.28|1802.08|21
1654473030000|2022-06-05 23:50:30|1808.31|1802.11|1807.56|1801.36|1808.31|1802.11|1807.46|1801.26|29
1654473040000|2022-06-05 23:50:40|1807.57|1801.37|1808.1|1801.9|1808.13|1801.93|1807.55|1801.35|29
1654473050000|2022-06-05 23:50:50|1808.13|1801.93|1807.5|1801.3|1808.17|1801.97|1807.5|1801.3|30
1654473060000|2022-06-05 23:51:00|1807.54|1801.34|1807.41|1801.21|1807.64|1801.44|1807.41|1801.21|20
1654473070000|2022-06-05 23:51:10|1807.45|1801.25|1807.48|1801.28|1807.5|1801.3|1807.43|1801.23|24
1654473080000|2022-06-05 23:51:20|1807.45|1801.25|1807.12|1800.92|1807.53|1801.33|1806.76|1800.56|27
1654473090000|2022-06-05 23:51:30|1807.09|1800.89|1806.95|1800.75|1807.2|1801|1806.93|1800.73|20
1654473100000|2022-06-05 23:51:40|1806.94|1800.74|1806.8|1800.6|1806.97|1800.77|1806.74|1800.54|24
1654473110000|2022-06-05 23:51:50|1806.87|1800.67|1806.63|1800.43|1806.87|1800.67|1806.63|1800.43|20
1654473140000|2022-06-05 23:52:20|1805.88|1799.68|1806.35|1800.15|1806.63|1800.43|1805.88|1799.68|11
1654473150000|2022-06-05 23:52:30|1805.88|1799.68|1806.12|1799.92|1806.63|1800.43|1805.88|1799.68|20
1654473160000|2022-06-05 23:52:40|1806.32|1800.12|1806.28|1800.08|1806.63|1800.43|1806.18|1799.98|18
1654473170000|2022-06-05 23:52:50|1806.38|1800.18|1806.18|1799.98|1806.63|1800.43|1806.07|1799.87|27
1654473180000|2022-06-05 23:53:00|1806.36|1800.16|1806.29|1800.09|1806.63|1800.43|1806.06|1799.86|27
1654473190000|2022-06-05 23:53:10|1806.27|1800.07|1806.46|1800.26|1806.46|1800.26|1805.88|1799.68|28
1654473200000|2022-06-05 23:53:20|1805.96|1799.76|1806.17|1799.97|1806.63|1800.43|1805.84|1799.64|27
1654473210000|2022-06-05 23:53:30|1806.36|1800.16|1806.18|1799.98|1806.63|1800.43|1805.86|1799.66|25
1654473220000|2022-06-05 23:53:40|1806.37|1800.17|1806.19|1799.99|1806.4|1800.2|1805.8|1799.6|25
1654473230000|2022-06-05 23:53:50|1806.63|1800.43|1806.25|1800.05|1806.63|1800.43|1805.86|1799.66|29
1654473240000|2022-06-05 23:54:00|1806.28|1800.08|1805.96|1799.76|1806.63|1800.43|1805.84|1799.64|27
1654473250000|2022-06-05 23:54:10|1806.05|1799.85|1805.98|1799.78|1806.05|1799.85|1805.93|1799.73|21
1654473260000|2022-06-05 23:54:20|1806.02|1799.82|1806.67|1800.47|1806.72|1800.52|1805.85|1799.65|27
1654473270000|2022-06-05 23:54:30|1806.64|1800.44|1806.17|1799.97|1806.68|1800.48|1806.07|1799.87|21
1654473280000|2022-06-05 23:54:40|1806.12|1799.92|1806.38|1800.18|1806.38|1800.18|1806.11|1799.91|17
1654473290000|2022-06-05 23:54:50|1806.24|1800.04|1806.32|1800.12|1806.55|1800.35|1806.24|1800.04|25
1654473300000|2022-06-05 23:55:00|1806.4|1800.2|1807.01|1800.81|1807.01|1800.81|1806.34|1800.14|27
1654473310000|2022-06-05 23:55:10|1806.75|1800.55|1806.08|1799.88|1807.08|1800.88|1806.08|1799.88|35
1654473320000|2022-06-05 23:55:20|1806.13|1799.93|1806.39|1800.19|1806.51|1800.31|1806.08|1799.88|25
1654473330000|2022-06-05 23:55:30|1806.5|1800.3|1806.51|1800.31|1806.55|1800.35|1806.41|1800.21|14
1654473340000|2022-06-05 23:55:40|1806.48|1800.28|1806.44|1800.24|1806.55|1800.35|1806.43|1800.23|14
1654473350000|2022-06-05 23:55:50|1806.53|1800.33|1806.47|1800.27|1806.63|1800.43|1806.35|1800.15|21
1654473360000|2022-06-05 23:56:00|1806.49|1800.29|1806.63|1800.43|1806.88|1800.68|1806.4|1800.2|26
1654473370000|2022-06-05 23:56:10|1806.68|1800.48|1806.61|1800.41|1806.85|1800.65|1806.53|1800.33|23
1654473380000|2022-06-05 23:56:20|1806.58|1800.38|1806.34|1800.14|1806.61|1800.41|1806.29|1800.09|28
1654473390000|2022-06-05 23:56:30|1806.35|1800.15|1806.22|1800.02|1806.53|1800.33|1806.22|1800.02|29
1654473400000|2022-06-05 23:56:40|1806.24|1800.04|1806.25|1800.05|1806.43|1800.23|1806.23|1800.03|11
1654473410000|2022-06-05 23:56:50|1806.16|1799.96|1805.81|1799.61|1806.16|1799.96|1805.58|1799.38|14
1654473420000|2022-06-05 23:57:00|1805.82|1799.62|1806.4|1800.2|1806.43|1800.23|1805.58|1799.38|20
1654473430000|2022-06-05 23:57:10|1806.36|1800.16|1806.28|1800.08|1806.95|1800.75|1806.26|1800.06|28
1654473440000|2022-06-05 23:57:20|1806.32|1800.12|1806.9|1800.7|1807.09|1800.89|1806.28|1800.08|26
1654473450000|2022-06-05 23:57:30|1806.91|1800.71|1807.02|1800.82|1807.09|1800.89|1806.91|1800.71|19
1654473460000|2022-06-05 23:57:40|1807.01|1800.81|1806.96|1800.76|1807.04|1800.84|1806.96|1800.76|27
1654473470000|2022-06-05 23:57:50|1806.97|1800.77|1806.99|1800.79|1807.01|1800.81|1806.97|1800.77|15
1654473480000|2022-06-05 23:58:00|1807|1800.8|1807.85|1801.65|1807.95|1801.75|1806.98|1800.78|30
1654473490000|2022-06-05 23:58:10|1807.84|1801.64|1808.05|1801.85|1808.07|1801.87|1807.72|1801.52|24
1654473500000|2022-06-05 23:58:20|1808.04|1801.84|1808.58|1802.38|1808.7|1802.5|1808.04|1801.84|29
1654473510000|2022-06-05 23:58:30|1808.74|1802.54|1808.78|1802.58|1809|1802.8|1808.68|1802.48|27
1654473520000|2022-06-05 23:58:40|1808.87|1802.67|1809.02|1802.82|1809.02|1802.82|1808.78|1802.58|9
1654473530000|2022-06-05 23:58:50|1809.01|1802.81|1808.82|1802.62|1809.01|1802.81|1808.73|1802.53|14
1654473540000|2022-06-05 23:59:00|1808.61|1802.41|1808.52|1802.32|1808.68|1802.48|1808.51|1802.31|24
1654473550000|2022-06-05 23:59:10|1808.57|1802.37|1808.59|1802.39|1808.73|1802.53|1808.52|1802.32|18
1654473560000|2022-06-05 23:59:20|1808.72|1802.52|1807.91|1801.71|1808.75|1802.55|1807.85|1801.65|31
1654473570000|2022-06-05 23:59:30|1807.94|1801.74|1807.37|1801.17|1807.94|1801.74|1807.15|1800.95|32
1654473580000|2022-06-05 23:59:40|1807.32|1801.12|1807.26|1801.06|1807.35|1801.15|1807.17|1800.97|19
1654473590000|2022-06-05 23:59:50|1807.28|1801.08|1807.92|1801.72|1808.1|1801.9|1807.28|1801.08|30
1654473600000|2022-06-06 00:00:00|1807.89|1801.69|1807.83|1801.63|1807.98|1801.78|1807.26|1801.06|37
1654473610000|2022-06-06 00:00:10|1807.84|1801.64|1807.44|1801.24|1807.9|1801.7|1806.77|1800.57|37
1654473620000|2022-06-06 00:00:20|1807.82|1801.62|1809.79|1803.59|1809.79|1803.59|1807.82|1801.62|38
1654473630000|2022-06-06 00:00:30|1809.68|1803.48|1809.69|1803.49|1809.82|1803.62|1809.45|1803.25|29
1654473640000|2022-06-06 00:00:40|1809.48|1803.28|1809.06|1802.86|1809.82|1803.62|1808.68|1802.48|34
1654473650000|2022-06-06 00:00:50|1808.98|1802.78|1808.73|1802.53|1809.13|1802.93|1808.64|1802.44|28
1654473660000|2022-06-06 00:01:00|1808.77|1802.57|1808.4|1802.2|1808.77|1802.57|1808.27|1802.07|34
1654473670000|2022-06-06 00:01:10|1808.41|1802.21|1808.42|1802.22|1808.51|1802.31|1808.38|1802.18|26
1654473680000|2022-06-06 00:01:20|1808.5|1802.3|1807.79|1801.59|1808.5|1802.3|1807.59|1801.39|24
1654473690000|2022-06-06 00:01:30|1807.78|1801.58|1806.82|1800.62|1807.85|1801.65|1806.82|1800.62|20
1654473700000|2022-06-06 00:01:40|1806.79|1800.59|1806.63|1800.43|1807.27|1801.07|1806.63|1800.43|22
1654473710000|2022-06-06 00:01:50|1807.12|1800.92|1806.48|1800.28|1807.27|1801.07|1806.33|1800.13|16
1654473720000|2022-06-06 00:02:00|1806.9|1800.7|1807.03|1800.83|1807.27|1801.07|1806.48|1800.28|22
1654473730000|2022-06-06 00:02:10|1807.01|1800.81|1807.52|1801.32|1808.02|1801.82|1806.65|1800.45|23
1654473740000|2022-06-06 00:02:20|1807.71|1801.51|1807.02|1800.82|1807.71|1801.51|1806.84|1800.64|30
1654473750000|2022-06-06 00:02:30|1806.95|1800.75|1806.88|1800.68|1807|1800.8|1806.74|1800.54|28
1654473760000|2022-06-06 00:02:40|1806.78|1800.58|1806.69|1800.49|1807.03|1800.83|1806.33|1800.13|24
1654473770000|2022-06-06 00:02:50|1807.03|1800.83|1806.84|1800.64|1807.07|1800.87|1806.3|1800.1|27
1654473780000|2022-06-06 00:03:00|1806.83|1800.63|1806.84|1800.64|1807.03|1800.83|1806.38|1800.18|32
1654473790000|2022-06-06 00:03:10|1806.83|1800.63|1806.72|1800.52|1807.03|1800.83|1806.38|1800.18|29
1654473800000|2022-06-06 00:03:20|1806.32|1800.12|1806.64|1800.44|1807.03|1800.83|1806.1|1799.9|28
1654473810000|2022-06-06 00:03:30|1806.57|1800.37|1806.99|1800.79|1808.07|1801.87|1806.57|1800.37|38
1654473820000|2022-06-06 00:03:40|1807|1800.8|1807.92|1801.72|1808.05|1801.85|1806.94|1800.74|34
1654473830000|2022-06-06 00:03:50|1808.1|1801.9|1808.56|1802.36|1808.74|1802.54|1808.1|1801.9|36
1654473840000|2022-06-06 00:04:00|1808.65|1802.45|1808.53|1802.33|1808.8|1802.6|1808|1801.8|36
1654473850000|2022-06-06 00:04:10|1808.58|1802.38|1808.57|1802.37|1808.69|1802.49|1808.41|1802.21|24
1654473860000|2022-06-06 00:04:20|1808.59|1802.39|1808.85|1802.65|1808.94|1802.74|1808.49|1802.29|29
1654473870000|2022-06-06 00:04:30|1808.86|1802.66|1808.83|1802.63|1808.86|1802.66|1808.65|1802.45|27
1654473880000|2022-06-06 00:04:40|1808.74|1802.54|1808.81|1802.61|1808.89|1802.69|1808.67|1802.47|28
1654473890000|2022-06-06 00:04:50|1808.79|1802.59|1809.63|1803.43|1809.63|1803.43|1808.79|1802.59|33
1654473900000|2022-06-06 00:05:00|1809.66|1803.46|1809.93|1803.73|1809.99|1803.79|1809.66|1803.46|32
1654473910000|2022-06-06 00:05:10|1809.81|1803.61|1809.37|1803.17|1809.84|1803.64|1809.37|1803.17|30
1654473920000|2022-06-06 00:05:20|1809.36|1803.16|1810.78|1804.58|1810.78|1804.58|1809.36|1803.16|33
1654473930000|2022-06-06 00:05:30|1810.81|1804.61|1810.55|1804.35|1810.86|1804.66|1810.55|1804.35|30
1654473940000|2022-06-06 00:05:40|1810.74|1804.54|1810.51|1804.31|1810.74|1804.54|1810.37|1804.17|36
1654473950000|2022-06-06 00:05:50|1810.56|1804.36|1810.67|1804.47|1810.69|1804.49|1810.46|1804.26|30
1654473960000|2022-06-06 00:06:00|1810.66|1804.46|1809.8|1803.6|1810.68|1804.48|1809.8|1803.6|32
1654473970000|2022-06-06 00:06:10|1809.98|1803.78|1810.02|1803.82|1810.17|1803.97|1809.8|1803.6|29
1654473980000|2022-06-06 00:06:20|1810|1803.8|1810.35|1804.15|1810.44|1804.24|1809.99|1803.79|29
1654473990000|2022-06-06 00:06:30|1810.4|1804.2|1810.4|1804.2|1810.5|1804.3|1810.35|1804.15|22
1654474000000|2022-06-06 00:06:40|1810.39|1804.19|1810.26|1804.06|1810.4|1804.2|1810.26|1804.06|20
1654474010000|2022-06-06 00:06:50|1810.29|1804.09|1810|1803.8|1810.33|1804.13|1810|1803.8|21
1654474020000|2022-06-06 00:07:00|1810.01|1803.81|1809.67|1803.47|1810.05|1803.85|1809.34|1803.14|14
1654474030000|2022-06-06 00:07:10|1809.79|1803.59|1809.93|1803.73|1810.39|1804.19|1809.21|1803.01|25
1654474040000|2022-06-06 00:07:20|1809.92|1803.72|1809.44|1803.24|1809.98|1803.78|1809.29|1803.09|27
1654474050000|2022-06-06 00:07:30|1809.43|1803.23|1809.43|1803.23|1809.45|1803.25|1809.34|1803.14|9
1654474060000|2022-06-06 00:07:40|1809.3|1803.1|1809.93|1803.73|1809.96|1803.76|1809.18|1802.98|29
1654474070000|2022-06-06 00:07:50|1809.94|1803.74|1810.57|1804.37|1810.63|1804.43|1809.94|1803.74|27
1654474080000|2022-06-06 00:08:00|1810.61|1804.41|1811.42|1805.22|1811.65|1805.45|1810.57|1804.37|35
1654474090000|2022-06-06 00:08:10|1811.33|1805.13|1811.29|1805.09|1811.45|1805.25|1811.16|1804.96|32
1654474100000|2022-06-06 00:08:20|1811.27|1805.07|1811.36|1805.16|1811.39|1805.19|1811.22|1805.02|24
1654474110000|2022-06-06 00:08:30|1811.37|1805.17|1811.08|1804.88|1811.44|1805.24|1810.9|1804.7|27
1654474120000|2022-06-06 00:08:40|1811.18|1804.98|1811.44|1805.24|1811.49|1805.29|1811.18|1804.98|22
1654474130000|2022-06-06 00:08:50|1811.48|1805.28|1811.51|1805.31|1811.64|1805.44|1811.42|1805.22|21
1654474140000|2022-06-06 00:09:00|1811.53|1805.33|1811.05|1804.85|1811.68|1805.48|1810.95|1804.75|30
1654474150000|2022-06-06 00:09:10|1811.04|1804.84|1811.15|1804.95|1811.25|1805.05|1810.9|1804.7|29
1654474160000|2022-06-06 00:09:20|1811.17|1804.97|1810.67|1804.47|1811.17|1804.97|1810.67|1804.47|27
1654474170000|2022-06-06 00:09:30|1810.63|1804.43|1810.55|1804.35|1810.63|1804.43|1810.23|1804.03|34
1654474180000|2022-06-06 00:09:40|1810.48|1804.28|1810.7|1804.5|1810.74|1804.54|1810.34|1804.14|30
1654474190000|2022-06-06 00:09:50|1810.67|1804.47|1811.74|1805.54|1811.75|1805.55|1810.67|1804.47|33
1654474200000|2022-06-06 00:10:00|1811.59|1805.39|1811.85|1805.65|1812.36|1806.16|1811.58|1805.38|38
1654474210000|2022-06-06 00:10:10|1811.86|1805.66|1812.09|1805.89|1812.2|1806|1811.84|1805.64|33
1654474220000|2022-06-06 00:10:20|1812.1|1805.9|1812.1|1805.9|1812.55|1806.35|1811.99|1805.79|33
1654474230000|2022-06-06 00:10:30|1812.16|1805.96|1812.31|1806.11|1812.35|1806.15|1812.12|1805.92|27
1654474240000|2022-06-06 00:10:40|1812.3|1806.1|1812.64|1806.44|1812.64|1806.44|1812.29|1806.09|20
1654474250000|2022-06-06 00:10:50|1812.61|1806.41|1813.64|1807.44|1813.95|1807.75|1812.61|1806.41|36
1654474260000|2022-06-06 00:11:00|1813.3|1807.1|1813.35|1807.15|1813.63|1807.43|1813.07|1806.87|38
1654474270000|2022-06-06 00:11:10|1813.39|1807.19|1813.37|1807.17|1813.75|1807.55|1813.08|1806.88|35
1654474280000|2022-06-06 00:11:20|1814.28|1808.08|1814.95|1808.75|1815.13|1808.93|1813.39|1807.19|31
1654474290000|2022-06-06 00:11:30|1814.93|1808.73|1815.1|1808.9|1815.17|1808.97|1814.91|1808.71|29
1654474300000|2022-06-06 00:11:40|1815.12|1808.92|1814.7|1808.5|1815.21|1809.01|1814.59|1808.39|33
1654474310000|2022-06-06 00:11:50|1814.71|1808.51|1814.3|1808.1|1814.81|1808.61|1814.22|1808.02|33
1654474320000|2022-06-06 00:12:00|1814.26|1808.06|1813.42|1807.22|1814.33|1808.13|1813.08|1806.88|35
1654474330000|2022-06-06 00:12:10|1813.3|1807.1|1812.64|1806.44|1813.33|1807.13|1812.56|1806.36|33
1654474340000|2022-06-06 00:12:20|1812.65|1806.45|1812.66|1806.46|1812.72|1806.52|1812.39|1806.19|29
1654474350000|2022-06-06 00:12:30|1812.61|1806.41|1812.22|1806.02|1812.61|1806.41|1812.18|1805.98|30
1654474360000|2022-06-06 00:12:40|1812.29|1806.09|1811.64|1805.44|1812.35|1806.15|1811.64|1805.44|21
1654474370000|2022-06-06 00:12:50|1811.66|1805.46|1811.84|1805.64|1812|1805.8|1811.45|1805.25|28
1654474380000|2022-06-06 00:13:00|1811.82|1805.62|1812.3|1806.1|1812.41|1806.21|1811.82|1805.62|29
1654474390000|2022-06-06 00:13:10|1812.29|1806.09|1812.27|1806.07|1812.36|1806.16|1812.17|1805.97|34
1654474400000|2022-06-06 00:13:20|1812.26|1806.06|1811.67|1805.47|1812.34|1806.14|1811.64|1805.44|29
1654474410000|2022-06-06 00:13:30|1811.68|1805.48|1811.3|1805.1|1811.93|1805.73|1811.08|1804.88|24
1654474420000|2022-06-06 00:13:40|1811.48|1805.28|1811|1804.8|1811.48|1805.28|1810.99|1804.79|19
1654474430000|2022-06-06 00:13:50|1811.01|1804.81|1811.1|1804.9|1811.15|1804.95|1810.97|1804.77|21
1654474440000|2022-06-06 00:14:00|1811.17|1804.97|1810.72|1804.52|1811.21|1805.01|1810.72|1804.52|24
1654474450000|2022-06-06 00:14:10|1810.97|1804.77|1810.53|1804.33|1811.13|1804.93|1810.47|1804.27|23
1654474460000|2022-06-06 00:14:20|1810.48|1804.28|1810.67|1804.47|1810.77|1804.57|1810.48|1804.28|23
1654474470000|2022-06-06 00:14:30|1810.7|1804.5|1810.41|1804.21|1810.7|1804.5|1810.41|1804.21|20
1654474480000|2022-06-06 00:14:40|1810.4|1804.2|1810.26|1804.06|1810.6|1804.4|1810.07|1803.87|21
1654474490000|2022-06-06 00:14:50|1810.25|1804.05|1810.48|1804.28|1810.48|1804.28|1810.24|1804.04|13
1654474500000|2022-06-06 00:15:00|1810.33|1804.13|1810.66|1804.46|1811.73|1805.53|1810.33|1804.13|31
1654474510000|2022-06-06 00:15:10|1810.99|1804.79|1811.09|1804.89|1811.13|1804.93|1810.62|1804.42|18
1654474520000|2022-06-06 00:15:20|1810.93|1804.73|1810.38|1804.18|1811.15|1804.95|1810.24|1804.04|34
1654474530000|2022-06-06 00:15:30|1810.29|1804.09|1809.86|1803.66|1810.43|1804.23|1809.83|1803.63|26
1654474540000|2022-06-06 00:15:40|1809.83|1803.63|1810.74|1804.54|1810.74|1804.54|1809.83|1803.63|31
1654474550000|2022-06-06 00:15:50|1810.11|1803.91|1809.83|1803.63|1810.11|1803.91|1809.73|1803.53|28
1654474560000|2022-06-06 00:16:00|1809.82|1803.62|1810.14|1803.94|1810.19|1803.99|1809.73|1803.53|23
1654474570000|2022-06-06 00:16:10|1810.1|1803.9|1809.73|1803.53|1810.16|1803.96|1809.58|1803.38|23
1654474580000|2022-06-06 00:16:20|1809.77|1803.57|1809.68|1803.48|1809.8|1803.6|1809.58|1803.38|24
1654474590000|2022-06-06 00:16:30|1809.64|1803.44|1809.67|1803.47|1809.72|1803.52|1809.48|1803.28|24
1654474600000|2022-06-06 00:16:40|1809.75|1803.55|1809.66|1803.46|1809.75|1803.55|1809.61|1803.41|16
1654474610000|2022-06-06 00:16:50|1809.65|1803.45|1809.67|1803.47|1809.67|1803.47|1809.54|1803.34|10
1654474620000|2022-06-06 00:17:00|1809.58|1803.38|1809.65|1803.45|1809.72|1803.52|1809.36|1803.16|28
1654474630000|2022-06-06 00:17:10|1809.64|1803.44|1810.12|1803.92|1810.15|1803.95|1809.48|1803.28|23
1654474640000|2022-06-06 00:17:20|1810.13|1803.93|1810.03|1803.83|1810.23|1804.03|1809.83|1803.63|26
1654474650000|2022-06-06 00:17:30|1810.04|1803.84|1810.19|1803.99|1810.19|1803.99|1809.8|1803.6|24
1654474660000|2022-06-06 00:17:40|1810.02|1803.82|1810|1803.8|1810.16|1803.96|1809.75|1803.55|26
1654474670000|2022-06-06 00:17:50|1810.05|1803.85|1810.24|1804.04|1810.26|1804.06|1810.02|1803.82|29
1654474680000|2022-06-06 00:18:00|1810.22|1804.02|1811.01|1804.81|1811.01|1804.81|1810.21|1804.01|27
1654474690000|2022-06-06 00:18:10|1811.02|1804.82|1812.11|1805.91|1812.15|1805.95|1811|1804.8|33
1654474700000|2022-06-06 00:18:20|1812.1|1805.9|1812.88|1806.68|1812.9|1806.7|1812.09|1805.89|31
1654474710000|2022-06-06 00:18:30|1812.89|1806.69|1813.49|1807.29|1813.73|1807.53|1812.8|1806.6|30
1654474720000|2022-06-06 00:18:40|1813.56|1807.36|1813.33|1807.13|1813.56|1807.36|1813.11|1806.91|24
1654474730000|2022-06-06 00:18:50|1813.37|1807.17|1814.19|1807.99|1814.44|1808.24|1813.2|1807|31
1654474740000|2022-06-06 00:19:00|1814.2|1808|1813.93|1807.73|1814.33|1808.13|1813.79|1807.59|33
1654474750000|2022-06-06 00:19:10|1813.94|1807.74|1814.19|1807.99|1814.21|1808.01|1813.94|1807.74|35
1654474760000|2022-06-06 00:19:20|1814.14|1807.94|1814.27|1808.07|1814.4|1808.2|1814.04|1807.84|28
1654474770000|2022-06-06 00:19:30|1814.28|1808.08|1814.88|1808.68|1814.88|1808.68|1814.24|1808.04|30
1654474780000|2022-06-06 00:19:40|1814.84|1808.64|1815.12|1808.92|1815.12|1808.92|1814.7|1808.5|30
1654474790000|2022-06-06 00:19:50|1815.16|1808.96|1815.81|1809.61|1816.24|1810.04|1815.16|1808.96|37
1654474800000|2022-06-06 00:20:00|1815.84|1809.64|1817.14|1810.94|1817.26|1811.06|1815.84|1809.64|38
1654474810000|2022-06-06 00:20:10|1817.09|1810.89|1818.15|1811.95|1818.28|1812.08|1816.45|1810.25|37
1654474820000|2022-06-06 00:20:20|1818.13|1811.93|1817.36|1811.16|1818.16|1811.96|1817.28|1811.08|37
1654474830000|2022-06-06 00:20:30|1817.35|1811.15|1818.3|1812.1|1818.35|1812.15|1817.27|1811.07|36
1654474840000|2022-06-06 00:20:40|1818.29|1812.09|1818.54|1812.34|1818.57|1812.37|1817.96|1811.76|38
1654474850000|2022-06-06 00:20:50|1818.37|1812.17|1818.18|1811.98|1818.37|1812.17|1817.82|1811.62|32
1654474860000|2022-06-06 00:21:00|1818.22|1812.02|1817.59|1811.39|1818.26|1812.06|1817.58|1811.38|38
1654474870000|2022-06-06 00:21:10|1817.6|1811.4|1817.07|1810.87|1817.68|1811.48|1817.07|1810.87|34
1654474880000|2022-06-06 00:21:20|1817.22|1811.02|1817.35|1811.15|1817.5|1811.3|1817.06|1810.86|32
1654474890000|2022-06-06 00:21:30|1817.36|1811.16|1818.1|1811.9|1818.1|1811.9|1817.22|1811.02|34
1654474900000|2022-06-06 00:21:40|1818.11|1811.91|1818.79|1812.59|1818.84|1812.64|1818.05|1811.85|35
1654474910000|2022-06-06 00:21:50|1818.7|1812.5|1819.67|1813.47|1819.8|1813.6|1818.7|1812.5|34
1654474920000|2022-06-06 00:22:00|1819.78|1813.58|1819.65|1813.45|1819.95|1813.75|1819.33|1813.13|34
1654474930000|2022-06-06 00:22:10|1819.63|1813.43|1819.54|1813.34|1819.77|1813.57|1819.54|1813.34|29
1654474940000|2022-06-06 00:22:20|1819.49|1813.29|1820.02|1813.82|1820.26|1814.06|1819.49|1813.29|31
1654474950000|2022-06-06 00:22:30|1820.07|1813.87|1819.77|1813.57|1820.12|1813.92|1819.4|1813.2|35
1654474960000|2022-06-06 00:22:40|1819.86|1813.66|1819.47|1813.27|1819.86|1813.66|1819.33|1813.13|36
1654474970000|2022-06-06 00:22:50|1819.52|1813.32|1819.57|1813.37|1819.84|1813.64|1819.15|1812.95|28
1654474980000|2022-06-06 00:23:00|1819.76|1813.56|1819.45|1813.25|1819.79|1813.59|1819.44|1813.24|30
1654474990000|2022-06-06 00:23:10|1819.46|1813.26|1818.6|1812.4|1819.69|1813.49|1818.47|1812.27|39
1654475000000|2022-06-06 00:23:20|1818.42|1812.22|1818.46|1812.26|1818.73|1812.53|1818.31|1812.11|34
1654475010000|2022-06-06 00:23:30|1818.44|1812.24|1818.47|1812.27|1818.61|1812.41|1818.36|1812.16|23
1654475020000|2022-06-06 00:23:40|1818.46|1812.26|1818.79|1812.59|1818.85|1812.65|1818.34|1812.14|25
1654475030000|2022-06-06 00:23:50|1818.76|1812.56|1819.39|1813.19|1819.53|1813.33|1818.7|1812.5|31
1654475040000|2022-06-06 00:24:00|1819.45|1813.25|1819.65|1813.45|1819.85|1813.65|1819.1|1812.9|37
1654475050000|2022-06-06 00:24:10|1819.63|1813.43|1820.46|1814.26|1820.57|1814.37|1819.63|1813.43|28
1654475060000|2022-06-06 00:24:20|1820.45|1814.25|1820.47|1814.27|1820.69|1814.49|1820.34|1814.14|30
1654475070000|2022-06-06 00:24:30|1820.48|1814.28|1820.36|1814.16|1820.48|1814.28|1819.95|1813.75|32
1654475080000|2022-06-06 00:24:40|1820.44|1814.24|1820.48|1814.28|1820.54|1814.34|1820.41|1814.21|31
1654475090000|2022-06-06 00:24:50|1820.47|1814.27|1820.52|1814.32|1820.52|1814.32|1820.35|1814.15|27
1654475100000|2022-06-06 00:25:00|1820.5|1814.3|1820.3|1814.1|1820.61|1814.41|1820.3|1814.1|23
1654475110000|2022-06-06 00:25:10|1820.31|1814.11|1820.42|1814.22|1820.57|1814.37|1820.24|1814.04|25
1654475120000|2022-06-06 00:25:20|1820.44|1814.24|1820.57|1814.37|1820.58|1814.38|1820.29|1814.09|26
1654475130000|2022-06-06 00:25:30|1820.61|1814.41|1820.66|1814.46|1820.71|1814.51|1820.39|1814.19|32
1654475140000|2022-06-06 00:25:40|1820.64|1814.44|1820.51|1814.31|1820.74|1814.54|1820.28|1814.08|28
1654475150000|2022-06-06 00:25:50|1820.54|1814.34|1820.44|1814.24|1820.55|1814.35|1820.33|1814.13|25
1654475160000|2022-06-06 00:26:00|1820.46|1814.26|1819.24|1813.04|1820.71|1814.51|1819.22|1813.02|35
1654475170000|2022-06-06 00:26:10|1819.32|1813.12|1818.58|1812.38|1819.53|1813.33|1818.45|1812.25|34
1654475180000|2022-06-06 00:26:20|1818.6|1812.4|1818.81|1812.61|1818.83|1812.63|1818.55|1812.35|28
1654475190000|2022-06-06 00:26:30|1818.82|1812.62|1818.79|1812.59|1818.83|1812.63|1818.49|1812.29|30
1654475200000|2022-06-06 00:26:40|1818.8|1812.6|1818.84|1812.64|1818.86|1812.66|1818.74|1812.54|28
1654475210000|2022-06-06 00:26:50|1818.83|1812.63|1819.1|1812.9|1819.18|1812.98|1818.81|1812.61|27
1654475220000|2022-06-06 00:27:00|1819.09|1812.89|1819.52|1813.32|1819.64|1813.44|1818.99|1812.79|29
1654475230000|2022-06-06 00:27:10|1819.53|1813.33|1819.45|1813.25|1819.68|1813.48|1819.2|1813|27
1654475240000|2022-06-06 00:27:20|1819.44|1813.24|1819.55|1813.35|1819.83|1813.63|1819.34|1813.14|26
1654475250000|2022-06-06 00:27:30|1819.56|1813.36|1819.5|1813.3|1819.58|1813.38|1819.34|1813.14|23
1654475260000|2022-06-06 00:27:40|1819.37|1813.17|1818.66|1812.46|1819.37|1813.17|1818.53|1812.33|30
1654475270000|2022-06-06 00:27:50|1818.62|1812.42|1818.17|1811.97|1818.68|1812.48|1817.97|1811.77|23
1654475280000|2022-06-06 00:28:00|1818.18|1811.98|1818.15|1811.95|1818.2|1812|1817.96|1811.76|28
1654475290000|2022-06-06 00:28:10|1818.16|1811.96|1818.26|1812.06|1818.91|1812.71|1818.13|1811.93|34
1654475300000|2022-06-06 00:28:20|1818.19|1811.99|1817.94|1811.74|1818.24|1812.04|1817.86|1811.66|27
1654475310000|2022-06-06 00:28:30|1817.95|1811.75|1818.38|1812.18|1818.61|1812.41|1817.85|1811.65|32
1654475320000|2022-06-06 00:28:40|1818.41|1812.21|1817.87|1811.67|1818.57|1812.37|1817.65|1811.45|31
1654475330000|2022-06-06 00:28:50|1817.76|1811.56|1817.99|1811.79|1817.99|1811.79|1817.66|1811.46|31
1654475340000|2022-06-06 00:29:00|1817.96|1811.76|1818.49|1812.29|1818.53|1812.33|1817.96|1811.76|27
1654475350000|2022-06-06 00:29:10|1818.5|1812.3|1818.12|1811.92|1818.72|1812.52|1818.12|1811.92|27
1654475360000|2022-06-06 00:29:20|1818.18|1811.98|1818.03|1811.83|1818.33|1812.13|1818.03|1811.83|31
1654475370000|2022-06-06 00:29:30|1817.22|1811.02|1817.03|1810.83|1817.22|1811.02|1816.34|1810.14|29
1654475380000|2022-06-06 00:29:40|1816.89|1810.69|1816.76|1810.56|1817.03|1810.83|1816.22|1810.02|24
1654475390000|2022-06-06 00:29:50|1816.79|1810.59|1816.92|1810.72|1817.02|1810.82|1816.63|1810.43|27
1654475400000|2022-06-06 00:30:00|1816.93|1810.73|1817.04|1810.84|1817.06|1810.86|1816.78|1810.58|21
1654475410000|2022-06-06 00:30:10|1817.05|1810.85|1818.15|1811.95|1818.15|1811.95|1816.92|1810.72|35
1654475420000|2022-06-06 00:30:20|1818.18|1811.98|1818.06|1811.86|1818.18|1811.98|1817.96|1811.76|34
1654475430000|2022-06-06 00:30:30|1818.05|1811.85|1818.05|1811.85|1818.66|1812.46|1818.05|1811.85|32
1654475440000|2022-06-06 00:30:40|1818.01|1811.81|1818.1|1811.9|1818.18|1811.98|1818|1811.8|36
1654475450000|2022-06-06 00:30:50|1818.09|1811.89|1818.18|1811.98|1818.48|1812.28|1818.01|1811.81|30
1654475460000|2022-06-06 00:31:00|1818.19|1811.99|1818.32|1812.12|1818.39|1812.19|1818.07|1811.87|30
1654475470000|2022-06-06 00:31:10|1818.34|1812.14|1818.86|1812.66|1818.86|1812.66|1818.33|1812.13|32
1654475480000|2022-06-06 00:31:20|1818.81|1812.61|1818.86|1812.66|1818.86|1812.66|1818.71|1812.51|30
1654475490000|2022-06-06 00:31:30|1818.75|1812.55|1819|1812.8|1819|1812.8|1818.46|1812.26|36
1654475500000|2022-06-06 00:31:40|1818.9|1812.7|1819.58|1813.38|1819.62|1813.42|1818.71|1812.51|35
1654475510000|2022-06-06 00:31:50|1819.57|1813.37|1819.4|1813.2|1819.68|1813.48|1819.16|1812.96|32
1654475520000|2022-06-06 00:32:00|1819.39|1813.19|1819.7|1813.5|1819.73|1813.53|1819.39|1813.19|27
1654475530000|2022-06-06 00:32:10|1819.71|1813.51|1819.44|1813.24|1819.83|1813.63|1819.44|1813.24|18
1654475540000|2022-06-06 00:32:20|1819.33|1813.13|1819.36|1813.16|1819.45|1813.25|1819.09|1812.89|34
1654475550000|2022-06-06 00:32:30|1819.35|1813.15|1819.64|1813.44|1819.64|1813.44|1819.35|1813.15|25
1654475560000|2022-06-06 00:32:40|1819.51|1813.31|1820.02|1813.82|1820.15|1813.95|1819.51|1813.31|27
1654475570000|2022-06-06 00:32:50|1820.01|1813.81|1820.86|1814.66|1820.86|1814.66|1819.95|1813.75|33
1654475580000|2022-06-06 00:33:00|1820.99|1814.79|1822.39|1816.19|1822.42|1816.22|1820.99|1814.79|37
1654475590000|2022-06-06 00:33:10|1822.36|1816.16|1821.95|1815.75|1822.37|1816.17|1821.66|1815.46|36
1654475600000|2022-06-06 00:33:20|1821.93|1815.73|1821.8|1815.6|1821.96|1815.76|1821.66|1815.46|34
1654475610000|2022-06-06 00:33:30|1821.76|1815.56|1821.99|1815.79|1822.08|1815.88|1821.7|1815.5|32
1654475620000|2022-06-06 00:33:40|1821.98|1815.78|1822.48|1816.28|1822.69|1816.49|1821.98|1815.78|33
1654475630000|2022-06-06 00:33:50|1822.47|1816.27|1821.88|1815.68|1822.57|1816.37|1821.88|1815.68|27
1654475640000|2022-06-06 00:34:00|1822.05|1815.85|1822.03|1815.83|1822.32|1816.12|1821.85|1815.65|40
1654475650000|2022-06-06 00:34:10|1822.04|1815.84|1822.27|1816.07|1822.47|1816.27|1822.01|1815.81|28
1654475660000|2022-06-06 00:34:20|1822.39|1816.19|1822.68|1816.48|1822.75|1816.55|1822.34|1816.14|30
1654475670000|2022-06-06 00:34:30|1822.65|1816.45|1822.23|1816.03|1822.8|1816.6|1822.16|1815.96|33
1654475680000|2022-06-06 00:34:40|1822.31|1816.11|1822.38|1816.18|1823.02|1816.82|1822.22|1816.02|35
1654475690000|2022-06-06 00:34:50|1822.45|1816.25|1823.01|1816.81|1823.01|1816.81|1822.39|1816.19|25
1654475700000|2022-06-06 00:35:00|1823|1816.8|1822.5|1816.3|1823.04|1816.84|1822.38|1816.18|30
1654475710000|2022-06-06 00:35:10|1822.52|1816.32|1822.62|1816.42|1822.71|1816.51|1822.37|1816.17|37
1654475720000|2022-06-06 00:35:20|1822.65|1816.45|1822.65|1816.45|1822.73|1816.53|1822.6|1816.4|34
1654475730000|2022-06-06 00:35:30|1822.64|1816.44|1822.59|1816.39|1822.76|1816.56|1822.58|1816.38|28
1654475740000|2022-06-06 00:35:40|1822.6|1816.4|1822.63|1816.43|1822.79|1816.59|1822.48|1816.28|35
1654475750000|2022-06-06 00:35:50|1822.66|1816.46|1822.7|1816.5|1822.77|1816.57|1822.57|1816.37|33
1654475760000|2022-06-06 00:36:00|1822.64|1816.44|1822.67|1816.47|1822.83|1816.63|1822.42|1816.22|33
1654475770000|2022-06-06 00:36:10|1822.77|1816.57|1822.16|1815.96|1822.8|1816.6|1822.16|1815.96|28
1654475780000|2022-06-06 00:36:20|1822.06|1815.86|1822.14|1815.94|1822.3|1816.1|1821.85|1815.65|32
1654475790000|2022-06-06 00:36:30|1822.13|1815.93|1821.52|1815.32|1822.13|1815.93|1821.51|1815.31|31
1654475800000|2022-06-06 00:36:40|1821.62|1815.42|1820.9|1814.7|1821.62|1815.42|1820.9|1814.7|35
1654475810000|2022-06-06 00:36:50|1820.92|1814.72|1821.82|1815.62|1821.92|1815.72|1820.92|1814.72|31
1654475820000|2022-06-06 00:37:00|1821.84|1815.64|1821.91|1815.71|1821.93|1815.73|1821.66|1815.46|26
1654475830000|2022-06-06 00:37:10|1821.89|1815.69|1822.63|1816.43|1822.63|1816.43|1821.89|1815.69|35
1654475840000|2022-06-06 00:37:20|1822.6|1816.4|1822.52|1816.32|1822.6|1816.4|1822.18|1815.98|34
1654475850000|2022-06-06 00:37:30|1822.5|1816.3|1822.78|1816.58|1822.81|1816.61|1822.48|1816.28|31
1654475860000|2022-06-06 00:37:40|1822.8|1816.6|1822.5|1816.3|1822.8|1816.6|1822.47|1816.27|27
1654475870000|2022-06-06 00:37:50|1822.42|1816.22|1821.9|1815.7|1822.44|1816.24|1821.83|1815.63|35
1654475880000|2022-06-06 00:38:00|1821.81|1815.61|1821.31|1815.11|1822.39|1816.19|1821.31|1815.11|35
1654475890000|2022-06-06 00:38:10|1821.54|1815.34|1821.3|1815.1|1821.54|1815.34|1820.97|1814.77|36
1654475900000|2022-06-06 00:38:20|1821.31|1815.11|1821.34|1815.14|1821.44|1815.24|1821.22|1815.02|21
1654475910000|2022-06-06 00:38:30|1821.35|1815.15|1821.43|1815.23|1821.68|1815.48|1821.16|1814.96|24
1654475920000|2022-06-06 00:38:40|1821.49|1815.29|1821.55|1815.35|1821.72|1815.52|1821.23|1815.03|35
1654475930000|2022-06-06 00:38:50|1821.47|1815.27|1821.56|1815.36|1821.62|1815.42|1821.47|1815.27|23
1654475940000|2022-06-06 00:39:00|1821.63|1815.43|1821.44|1815.24|1821.67|1815.47|1821.27|1815.07|29
1654475950000|2022-06-06 00:39:10|1821.43|1815.23|1821.55|1815.35|1821.59|1815.39|1821.33|1815.13|31
1654475960000|2022-06-06 00:39:20|1821.59|1815.39|1820.7|1814.5|1821.6|1815.4|1820.1|1813.9|34
1654475970000|2022-06-06 00:39:30|1820.57|1814.37|1820.26|1814.06|1820.71|1814.51|1820.23|1814.03|30
1654475980000|2022-06-06 00:39:40|1820.24|1814.04|1820.51|1814.31|1820.58|1814.38|1820.24|1814.04|29
1654475990000|2022-06-06 00:39:50|1820.48|1814.28|1820.97|1814.77|1821.13|1814.93|1820.42|1814.22|25
1654476000000|2022-06-06 00:40:00|1820.92|1814.72|1820.5|1814.3|1821.08|1814.88|1820.27|1814.07|30
1654476010000|2022-06-06 00:40:10|1820.49|1814.29|1820.96|1814.76|1820.96|1814.76|1820.07|1813.87|34
1654476020000|2022-06-06 00:40:20|1820.72|1814.52|1821.44|1815.24|1821.57|1815.37|1820.72|1814.52|30
1654476030000|2022-06-06 00:40:30|1821.41|1815.21|1822.11|1815.91|1822.37|1816.17|1821.39|1815.19|31
1654476040000|2022-06-06 00:40:40|1822.09|1815.89|1822.63|1816.43|1822.63|1816.43|1822.09|1815.89|31
1654476050000|2022-06-06 00:40:50|1822.64|1816.44|1822.43|1816.23|1822.64|1816.44|1822.3|1816.1|32
1654476060000|2022-06-06 00:41:00|1822.35|1816.15|1822.4|1816.2|1822.4|1816.2|1822.14|1815.94|33
1654476070000|2022-06-06 00:41:10|1822.39|1816.19|1822.03|1815.83|1822.41|1816.21|1821.99|1815.79|29
1654476080000|2022-06-06 00:41:20|1822.04|1815.84|1822.4|1816.2|1822.51|1816.31|1822.02|1815.82|28
1654476090000|2022-06-06 00:41:30|1822.41|1816.21|1823.64|1817.44|1823.89|1817.69|1822.38|1816.18|34
1654476100000|2022-06-06 00:41:40|1823.7|1817.5|1823.51|1817.31|1823.7|1817.5|1823.28|1817.08|34
1654476110000|2022-06-06 00:41:50|1823.5|1817.3|1823.64|1817.44|1823.69|1817.49|1823.47|1817.27|32
1654476120000|2022-06-06 00:42:00|1823.7|1817.5|1823.5|1817.3|1823.72|1817.52|1823.21|1817.01|25
1654476130000|2022-06-06 00:42:10|1823.51|1817.31|1823.51|1817.31|1823.52|1817.32|1823.17|1816.97|29
1654476140000|2022-06-06 00:42:20|1823.52|1817.32|1823.6|1817.4|1823.72|1817.52|1823.42|1817.22|29
1654476150000|2022-06-06 00:42:30|1823.55|1817.35|1823.92|1817.72|1824|1817.8|1823.55|1817.35|28
1654476160000|2022-06-06 00:42:40|1823.99|1817.79|1824.14|1817.94|1824.38|1818.18|1823.91|1817.71|36
1654476170000|2022-06-06 00:42:50|1824.15|1817.95|1824.11|1817.91|1824.34|1818.14|1824.08|1817.88|23
1654476180000|2022-06-06 00:43:00|1824.1|1817.9|1823.14|1816.94|1824.1|1817.9|1823.14|1816.94|32
1654476190000|2022-06-06 00:43:10|1823.21|1817.01|1823.82|1817.62|1823.9|1817.7|1823.08|1816.88|28
1654476200000|2022-06-06 00:43:20|1823.8|1817.6|1824.02|1817.82|1824.2|1818|1823.78|1817.58|29
1654476210000|2022-06-06 00:43:30|1824.01|1817.81|1824.16|1817.96|1824.26|1818.06|1823.9|1817.7|27
1654476220000|2022-06-06 00:43:40|1824.13|1817.93|1824.04|1817.84|1824.34|1818.14|1823.93|1817.73|23
1654476230000|2022-06-06 00:43:50|1824.08|1817.88|1824.02|1817.82|1824.33|1818.13|1824|1817.8|25
1654476240000|2022-06-06 00:44:00|1824.03|1817.83|1823.99|1817.79|1824.22|1818.02|1823.92|1817.72|25
1654476250000|2022-06-06 00:44:10|1824.02|1817.82|1823.69|1817.49|1824.13|1817.93|1823.69|1817.49|30
1654476260000|2022-06-06 00:44:20|1823.64|1817.44|1824.13|1817.93|1824.19|1817.99|1823.64|1817.44|31
1654476270000|2022-06-06 00:44:30|1824.04|1817.84|1824.67|1818.47|1824.67|1818.47|1823.75|1817.55|36
1654476280000|2022-06-06 00:44:40|1824.81|1818.61|1824.09|1817.89|1825.09|1818.89|1824.09|1817.89|36
1654476290000|2022-06-06 00:44:50|1824.13|1817.93|1824.88|1818.68|1825.12|1818.92|1823.99|1817.79|35
1654476300000|2022-06-06 00:45:00|1825.3|1819.1|1825.01|1818.81|1826.09|1819.89|1824.89|1818.69|36
1654476310000|2022-06-06 00:45:10|1824.93|1818.73|1824.64|1818.44|1825.04|1818.84|1824.57|1818.37|31
1654476320000|2022-06-06 00:45:20|1824.71|1818.51|1823.86|1817.66|1824.77|1818.57|1823.82|1817.62|31
1654476330000|2022-06-06 00:45:30|1823.87|1817.67|1823.49|1817.29|1823.93|1817.73|1823.06|1816.86|35
1654476340000|2022-06-06 00:45:40|1823.64|1817.44|1823.71|1817.51|1823.9|1817.7|1823.51|1817.31|34
1654476350000|2022-06-06 00:45:50|1823.8|1817.6|1823.62|1817.42|1823.88|1817.68|1823.61|1817.41|33
1654476360000|2022-06-06 00:46:00|1823.63|1817.43|1823.34|1817.14|1823.67|1817.47|1823.27|1817.07|37
1654476370000|2022-06-06 00:46:10|1823.25|1817.05|1823.21|1817.01|1823.42|1817.22|1823.15|1816.95|29
1654476380000|2022-06-06 00:46:20|1823.11|1816.91|1823.14|1816.94|1823.23|1817.03|1823.08|1816.88|24
1654476390000|2022-06-06 00:46:30|1823.13|1816.93|1823.2|1817|1823.25|1817.05|1823.05|1816.85|26
1654476400000|2022-06-06 00:46:40|1823.19|1816.99|1823.81|1817.61|1823.98|1817.78|1823.14|1816.94|34
1654476410000|2022-06-06 00:46:50|1823.79|1817.59|1823.99|1817.79|1823.99|1817.79|1823.79|1817.59|24
1654476420000|2022-06-06 00:47:00|1824.18|1817.98|1824.95|1818.75|1824.98|1818.78|1824.18|1817.98|34
1654476430000|2022-06-06 00:47:10|1824.92|1818.72|1824.63|1818.43|1824.95|1818.75|1824.5|1818.3|33
1654476440000|2022-06-06 00:47:20|1824.6|1818.4|1824.19|1817.99|1824.7|1818.5|1823.96|1817.76|29
1654476450000|2022-06-06 00:47:30|1824.27|1818.07|1825.43|1819.23|1825.49|1819.29|1824.21|1818.01|35
1654476460000|2022-06-06 00:47:40|1825.41|1819.21|1825.84|1819.64|1826.31|1820.11|1825.32|1819.12|35
1654476470000|2022-06-06 00:47:50|1825.94|1819.74|1826.13|1819.93|1826.2|1820|1825.6|1819.4|31
1654476480000|2022-06-06 00:48:00|1826.19|1819.99|1827.75|1821.55|1828.01|1821.81|1825.92|1819.72|37
1654476490000|2022-06-06 00:48:10|1827.78|1821.58|1828.75|1822.55|1829.56|1823.36|1827.67|1821.47|38
1654476500000|2022-06-06 00:48:20|1828.77|1822.57|1829.93|1823.73|1830.03|1823.83|1828.77|1822.57|37
1654476510000|2022-06-06 00:48:30|1829.89|1823.69|1830.9|1824.7|1831.39|1825.19|1829.88|1823.68|38
1654476520000|2022-06-06 00:48:40|1831.06|1824.86|1834.07|1827.87|1834.08|1827.88|1831.06|1824.86|34
1654476530000|2022-06-06 00:48:50|1834.05|1827.85|1836.1|1829.9|1838.49|1832.29|1834.04|1827.84|40
1654476540000|2022-06-06 00:49:00|1836.04|1829.84|1841.6|1835.4|1841.88|1835.68|1835.99|1829.79|39
1654476550000|2022-06-06 00:49:10|1842|1835.8|1839.68|1833.48|1842.61|1836.41|1839.42|1833.22|40
1654476560000|2022-06-06 00:49:20|1839.6|1833.4|1838.82|1832.62|1840.15|1833.95|1838.6|1832.4|37
1654476570000|2022-06-06 00:49:30|1838.73|1832.53|1839.13|1832.93|1839.3|1833.1|1838.43|1832.23|37
1654476580000|2022-06-06 00:49:40|1839.09|1832.89|1841.51|1835.31|1841.62|1835.42|1839.09|1832.89|38
1654476590000|2022-06-06 00:49:50|1841.53|1835.33|1840.46|1834.26|1841.62|1835.42|1839.57|1833.37|39
1654476600000|2022-06-06 00:50:00|1840.21|1834.01|1842.69|1836.49|1842.7|1836.5|1839.92|1833.72|38
1654476610000|2022-06-06 00:50:10|1842.94|1836.74|1844.54|1838.34|1845.56|1839.36|1842.94|1836.74|39
1654476620000|2022-06-06 00:50:20|1844.37|1838.17|1841.26|1835.06|1844.37|1838.17|1841.26|1835.06|38
1654476630000|2022-06-06 00:50:30|1841.17|1834.97|1840.2|1834|1841.29|1835.09|1840.1|1833.9|36
1654476640000|2022-06-06 00:50:40|1840.29|1834.09|1841.38|1835.18|1841.38|1835.18|1840.29|1834.09|40
1654476650000|2022-06-06 00:50:50|1841.3|1835.1|1841.41|1835.21|1842.56|1836.36|1841.21|1835.01|35
1654476660000|2022-06-06 00:51:00|1841.5|1835.3|1840.3|1834.1|1841.5|1835.3|1840.05|1833.85|35
1654476670000|2022-06-06 00:51:10|1840.32|1834.12|1839.28|1833.08|1840.45|1834.25|1839.28|1833.08|38
1654476680000|2022-06-06 00:51:20|1839.06|1832.86|1839.78|1833.58|1840.11|1833.91|1838.99|1832.79|33
1654476690000|2022-06-06 00:51:30|1839.72|1833.52|1839.78|1833.58|1839.95|1833.75|1839.42|1833.22|35
1654476700000|2022-06-06 00:51:40|1839.75|1833.55|1839.58|1833.38|1839.84|1833.64|1839.56|1833.36|34
1654476710000|2022-06-06 00:51:50|1839.8|1833.6|1840|1833.8|1840.74|1834.54|1839.69|1833.49|38
1654476720000|2022-06-06 00:52:00|1840.04|1833.84|1838.4|1832.2|1840.51|1834.31|1838.4|1832.2|37
1654476730000|2022-06-06 00:52:10|1838.43|1832.23|1837.83|1831.63|1838.6|1832.4|1837.82|1831.62|35
1654476740000|2022-06-06 00:52:20|1837.84|1831.64|1838.32|1832.12|1838.56|1832.36|1837.65|1831.45|34
1654476750000|2022-06-06 00:52:30|1838.37|1832.17|1838.43|1832.23|1838.59|1832.39|1837.89|1831.69|37
1654476760000|2022-06-06 00:52:40|1838.42|1832.22|1838.35|1832.15|1838.98|1832.78|1838.18|1831.98|37
1654476770000|2022-06-06 00:52:50|1838.36|1832.16|1838.39|1832.19|1838.6|1832.4|1838.21|1832.01|33
1654476780000|2022-06-06 00:53:00|1838.31|1832.11|1836.65|1830.45|1838.31|1832.11|1836.65|1830.45|37
1654476790000|2022-06-06 00:53:10|1836.35|1830.15|1835.42|1829.22|1836.35|1830.15|1835.09|1828.89|35
1654476800000|2022-06-06 00:53:20|1835.65|1829.45|1836.49|1830.29|1836.5|1830.3|1835.58|1829.38|36
1654476810000|2022-06-06 00:53:30|1836.51|1830.31|1836.91|1830.71|1837.42|1831.22|1836.47|1830.27|35
1654476820000|2022-06-06 00:53:40|1836.73|1830.53|1836.34|1830.14|1836.79|1830.59|1836.26|1830.06|33
1654476830000|2022-06-06 00:53:50|1836.35|1830.15|1836.24|1830.04|1837.37|1831.17|1836.24|1830.04|37
1654476840000|2022-06-06 00:54:00|1836.28|1830.08|1835.44|1829.24|1836.32|1830.12|1835.3|1829.1|36
1654476850000|2022-06-06 00:54:10|1835.41|1829.21|1835.44|1829.24|1835.62|1829.42|1835.23|1829.03|33
1654476860000|2022-06-06 00:54:20|1835.45|1829.25|1836.29|1830.09|1836.38|1830.18|1835.42|1829.22|38
1654476870000|2022-06-06 00:54:30|1836.46|1830.26|1836.44|1830.24|1836.69|1830.49|1836.06|1829.86|39
1654476880000|2022-06-06 00:54:40|1836.77|1830.57|1837.15|1830.95|1837.22|1831.02|1836.49|1830.29|35
1654476890000|2022-06-06 00:54:50|1837.17|1830.97|1838.4|1832.2|1838.7|1832.5|1837.17|1830.97|36
1654476900000|2022-06-06 00:55:00|1838.23|1832.03|1838.39|1832.19|1838.62|1832.42|1837.86|1831.66|34
1654476910000|2022-06-06 00:55:10|1838.47|1832.27|1838.13|1831.93|1838.49|1832.29|1838|1831.8|34
1654476920000|2022-06-06 00:55:20|1837.91|1831.71|1837.94|1831.74|1837.94|1831.74|1837.04|1830.84|33
1654476930000|2022-06-06 00:55:30|1837.97|1831.77|1837.49|1831.29|1837.97|1831.77|1837.49|1831.29|30
1654476940000|2022-06-06 00:55:40|1837.48|1831.28|1838.87|1832.67|1838.91|1832.71|1837.48|1831.28|37
1654476950000|2022-06-06 00:55:50|1838.92|1832.72|1839.63|1833.43|1839.63|1833.43|1838.92|1832.72|33
1654476960000|2022-06-06 00:56:00|1839.62|1833.42|1838.12|1831.92|1839.62|1833.42|1838.05|1831.85|35
1654476970000|2022-06-06 00:56:10|1838.17|1831.97|1837.58|1831.38|1838.18|1831.98|1837.51|1831.31|37
1654476980000|2022-06-06 00:56:20|1837.53|1831.33|1837.4|1831.2|1837.62|1831.42|1837.14|1830.94|39
1654476990000|2022-06-06 00:56:30|1837.05|1830.85|1836.78|1830.58|1837.35|1831.15|1836.47|1830.27|35
1654477000000|2022-06-06 00:56:40|1836.95|1830.75|1835.82|1829.62|1837|1830.8|1835.7|1829.5|35
1654477010000|2022-06-06 00:56:50|1835.95|1829.75|1835.91|1829.71|1836.03|1829.83|1835.5|1829.3|38
1654477020000|2022-06-06 00:57:00|1836.19|1829.99|1835.08|1828.88|1836.2|1830|1835.02|1828.82|37
1654477030000|2022-06-06 00:57:10|1835.1|1828.9|1834.98|1828.78|1835.11|1828.91|1834.8|1828.6|38
1654477040000|2022-06-06 00:57:20|1835.01|1828.81|1835.03|1828.83|1835.17|1828.97|1834.99|1828.79|30
1654477050000|2022-06-06 00:57:30|1834.89|1828.69|1834.92|1828.72|1835.05|1828.85|1834.58|1828.38|35
1654477060000|2022-06-06 00:57:40|1835.06|1828.86|1835.44|1829.24|1835.44|1829.24|1834.88|1828.68|37
1654477070000|2022-06-06 00:57:50|1835.47|1829.27|1836.2|1830|1836.2|1830|1835.37|1829.17|30
1654477080000|2022-06-06 00:58:00|1836.3|1830.1|1835.63|1829.43|1836.34|1830.14|1835.63|1829.43|35
1654477090000|2022-06-06 00:58:10|1835.62|1829.42|1836.19|1829.99|1836.19|1829.99|1835.05|1828.85|38
1654477100000|2022-06-06 00:58:20|1836.18|1829.98|1837.03|1830.83|1837.07|1830.87|1836.13|1829.93|32
1654477110000|2022-06-06 00:58:30|1837.13|1830.93|1837.51|1831.31|1837.66|1831.46|1837.13|1830.93|36
1654477120000|2022-06-06 00:58:40|1837.52|1831.32|1837.51|1831.31|1837.61|1831.41|1837.29|1831.09|33
1654477130000|2022-06-06 00:58:50|1837.53|1831.33|1837.96|1831.76|1838.13|1831.93|1837.53|1831.33|30
1654477140000|2022-06-06 00:59:00|1838|1831.8|1838.12|1831.92|1838.18|1831.98|1837.98|1831.78|23
1654477150000|2022-06-06 00:59:10|1838.13|1831.93|1837.73|1831.53|1838.13|1831.93|1837.59|1831.39|20
1654477160000|2022-06-06 00:59:20|1837.8|1831.6|1837.92|1831.72|1838|1831.8|1837.61|1831.41|31
1654477170000|2022-06-06 00:59:30|1837.93|1831.73|1837.89|1831.69|1838.08|1831.88|1837.76|1831.56|28
1654477180000|2022-06-06 00:59:40|1837.85|1831.65|1837.96|1831.76|1838.12|1831.92|1837.83|1831.63|27
1654477190000|2022-06-06 00:59:50|1837.93|1831.73|1837.85|1831.65|1838.44|1832.24|1837.82|1831.62|32
1654477200000|2022-06-06 01:00:00|1837.87|1831.67|1839.63|1833.43|1839.71|1833.51|1837.86|1831.66|34
1654477210000|2022-06-06 01:00:10|1839.68|1833.48|1838.04|1831.84|1839.91|1833.71|1837.94|1831.74|35
1654477220000|2022-06-06 01:00:20|1838|1831.8|1838.22|1832.02|1838.56|1832.36|1838|1831.8|32
1654477230000|2022-06-06 01:00:30|1838.23|1832.03|1838.5|1832.3|1838.74|1832.54|1838.15|1831.95|30
1654477240000|2022-06-06 01:00:40|1838.47|1832.27|1838.69|1832.49|1838.71|1832.51|1838.45|1832.25|26
1654477250000|2022-06-06 01:00:50|1838.7|1832.5|1838.73|1832.53|1839.07|1832.87|1838.64|1832.44|23
1654477260000|2022-06-06 01:01:00|1838.75|1832.55|1838.48|1832.28|1838.86|1832.66|1838.48|1832.28|31
1654477270000|2022-06-06 01:01:10|1838.49|1832.29|1839|1832.8|1839.04|1832.84|1838.48|1832.28|27
1654477280000|2022-06-06 01:01:20|1839.05|1832.85|1840.58|1834.38|1841.31|1835.11|1838.95|1832.75|37
1654477290000|2022-06-06 01:01:30|1841.72|1835.52|1841.24|1835.04|1841.72|1835.52|1840.57|1834.37|36
1654477300000|2022-06-06 01:01:40|1841.52|1835.32|1841.4|1835.2|1841.69|1835.49|1841.35|1835.15|35
1654477310000|2022-06-06 01:01:50|1841.39|1835.19|1841.17|1834.97|1841.66|1835.46|1841.13|1834.93|37
1654477320000|2022-06-06 01:02:00|1841.12|1834.92|1839.71|1833.51|1841.14|1834.94|1839.7|1833.5|38
1654477330000|2022-06-06 01:02:10|1839.83|1833.63|1840.24|1834.04|1840.27|1834.07|1839.05|1832.85|38
1654477340000|2022-06-06 01:02:20|1840.31|1834.11|1840.4|1834.2|1841.14|1834.94|1840.28|1834.08|35
1654477350000|2022-06-06 01:02:30|1840.44|1834.24|1839.85|1833.65|1840.46|1834.26|1839.73|1833.53|35
1654477360000|2022-06-06 01:02:40|1839.89|1833.69|1840|1833.8|1840.26|1834.06|1839.8|1833.6|34
1654477370000|2022-06-06 01:02:50|1839.99|1833.79|1840.2|1834|1840.68|1834.48|1839.99|1833.79|37
1654477380000|2022-06-06 01:03:00|1840.09|1833.89|1840.49|1834.29|1840.55|1834.35|1839.54|1833.34|36
1654477390000|2022-06-06 01:03:10|1840.5|1834.3|1840.29|1834.09|1840.55|1834.35|1840.07|1833.87|33
1654477400000|2022-06-06 01:03:20|1839.97|1833.77|1840.14|1833.94|1840.18|1833.98|1839.81|1833.61|33
1654477410000|2022-06-06 01:03:30|1840.18|1833.98|1840.4|1834.2|1840.79|1834.59|1840.17|1833.97|35
1654477420000|2022-06-06 01:03:40|1840.49|1834.29|1840.38|1834.18|1840.62|1834.42|1840.38|1834.18|32
1654477430000|2022-06-06 01:03:50|1840.37|1834.17|1840.53|1834.33|1840.58|1834.38|1840.35|1834.15|31
1654477440000|2022-06-06 01:04:00|1840.58|1834.38|1840.59|1834.39|1840.85|1834.65|1839.77|1833.57|36
1654477450000|2022-06-06 01:04:10|1840.61|1834.41|1840.83|1834.63|1840.83|1834.63|1840.58|1834.38|35
1654477460000|2022-06-06 01:04:20|1840.8|1834.6|1841.52|1835.32|1841.52|1835.32|1840.77|1834.57|33
1654477470000|2022-06-06 01:04:30|1841.31|1835.11|1841.73|1835.53|1841.76|1835.56|1841.15|1834.95|29
1654477480000|2022-06-06 01:04:40|1841.71|1835.51|1841.72|1835.52|1841.83|1835.63|1841.57|1835.37|30
1654477490000|2022-06-06 01:04:50|1841.7|1835.5|1842.85|1836.65|1842.86|1836.66|1841.69|1835.49|35
1654477500000|2022-06-06 01:05:00|1843.03|1836.83|1843.84|1837.64|1844.51|1838.31|1843.03|1836.83|38
1654477510000|2022-06-06 01:05:10|1843.85|1837.65|1843.13|1836.93|1844.05|1837.85|1843.13|1836.93|39
1654477520000|2022-06-06 01:05:20|1843.14|1836.94|1844.01|1837.81|1844.08|1837.88|1843.07|1836.87|37
1654477530000|2022-06-06 01:05:30|1844|1837.8|1844.84|1838.64|1845.42|1839.22|1844|1837.8|36
1654477540000|2022-06-06 01:05:40|1844.82|1838.62|1844.73|1838.53|1844.92|1838.72|1844.51|1838.31|36
1654477550000|2022-06-06 01:05:50|1844.81|1838.61|1844.43|1838.23|1844.82|1838.62|1844|1837.8|38
1654477560000|2022-06-06 01:06:00|1844.56|1838.36|1844.52|1838.32|1844.92|1838.72|1844.19|1837.99|35
1654477570000|2022-06-06 01:06:10|1844.36|1838.16|1844.41|1838.21|1844.42|1838.22|1843.47|1837.27|37
1654477580000|2022-06-06 01:06:20|1844.4|1838.2|1843.85|1837.65|1844.4|1838.2|1842.95|1836.75|40
1654477590000|2022-06-06 01:06:30|1843.86|1837.66|1844.25|1838.05|1844.94|1838.74|1843.83|1837.63|38
1654477600000|2022-06-06 01:06:40|1844.26|1838.06|1844.19|1837.99|1844.26|1838.06|1844.15|1837.95|24
1654477610000|2022-06-06 01:06:50|1844.2|1838|1843.69|1837.49|1844.31|1838.11|1843.55|1837.35|35
1654477620000|2022-06-06 01:07:00|1843.71|1837.51|1843.53|1837.33|1843.71|1837.51|1843.25|1837.05|25
1654477630000|2022-06-06 01:07:10|1843.55|1837.35|1844.65|1838.45|1844.65|1838.45|1843.34|1837.14|36
1654477640000|2022-06-06 01:07:20|1844.53|1838.33|1844.28|1838.08|1844.6|1838.4|1844.16|1837.96|29
1654477650000|2022-06-06 01:07:30|1844.31|1838.11|1846.06|1839.86|1846.06|1839.86|1844.29|1838.09|32
1654477660000|2022-06-06 01:07:40|1846.05|1839.85|1846.84|1840.64|1848.47|1842.27|1845.88|1839.68|37
1654477670000|2022-06-06 01:07:50|1846.59|1840.39|1845.15|1838.95|1846.6|1840.4|1845.1|1838.9|37
1654477680000|2022-06-06 01:08:00|1845.1|1838.9|1846.08|1839.88|1846.09|1839.89|1845.1|1838.9|37
1654477690000|2022-06-06 01:08:10|1846.11|1839.91|1846.05|1839.85|1846.74|1840.54|1845.77|1839.57|36
1654477700000|2022-06-06 01:08:20|1846.16|1839.96|1845.59|1839.39|1846.16|1839.96|1845.59|1839.39|36
1654477710000|2022-06-06 01:08:30|1845.49|1839.29|1845.33|1839.13|1846.01|1839.81|1845.31|1839.11|37
1654477720000|2022-06-06 01:08:40|1845.27|1839.07|1843.94|1837.74|1845.34|1839.14|1843.94|1837.74|33
1654477730000|2022-06-06 01:08:50|1843.93|1837.73|1844.26|1838.06|1844.26|1838.06|1843.28|1837.08|37
1654477740000|2022-06-06 01:09:00|1844.28|1838.08|1843.77|1837.57|1844.28|1838.08|1843.44|1837.24|35
1654477750000|2022-06-06 01:09:10|1843.71|1837.51|1842.35|1836.15|1843.71|1837.51|1842.05|1835.85|39
1654477760000|2022-06-06 01:09:20|1842.37|1836.17|1842.24|1836.04|1842.92|1836.72|1842|1835.8|36
1654477770000|2022-06-06 01:09:30|1842.44|1836.24|1842.89|1836.69|1843.13|1836.93|1842.42|1836.22|34
1654477780000|2022-06-06 01:09:40|1842.94|1836.74|1843.18|1836.98|1843.57|1837.37|1842.82|1836.62|35
1654477790000|2022-06-06 01:09:50|1842.97|1836.77|1843.05|1836.85|1843.15|1836.95|1842.72|1836.52|34
1654477800000|2022-06-06 01:10:00|1843.03|1836.83|1843.77|1837.57|1844.46|1838.26|1843.03|1836.83|34
1654477810000|2022-06-06 01:10:10|1843.85|1837.65|1842.75|1836.55|1843.85|1837.65|1842.6|1836.4|39
1654477820000|2022-06-06 01:10:20|1842.7|1836.5|1842.73|1836.53|1842.73|1836.53|1842.24|1836.04|34
1654477830000|2022-06-06 01:10:30|1842.91|1836.71|1842.74|1836.54|1843.15|1836.95|1842.31|1836.11|37
1654477840000|2022-06-06 01:10:40|1842.7|1836.5|1843.88|1837.68|1844.11|1837.91|1842.7|1836.5|30
1654477850000|2022-06-06 01:10:50|1843.87|1837.67|1842.77|1836.57|1843.93|1837.73|1842.69|1836.49|32
1654477860000|2022-06-06 01:11:00|1842.78|1836.58|1843.91|1837.71|1844.24|1838.04|1842.78|1836.58|37
1654477870000|2022-06-06 01:11:10|1844.03|1837.83|1844.55|1838.35|1845.1|1838.9|1843.99|1837.79|31
1654477880000|2022-06-06 01:11:20|1844.65|1838.45|1844.04|1837.84|1844.65|1838.45|1843.76|1837.56|36
1654477890000|2022-06-06 01:11:30|1844.02|1837.82|1844.41|1838.21|1844.41|1838.21|1843.89|1837.69|31
1654477900000|2022-06-06 01:11:40|1844.37|1838.17|1845.11|1838.91|1845.13|1838.93|1844.35|1838.15|38
1654477910000|2022-06-06 01:11:50|1844.98|1838.78|1844.58|1838.38|1844.98|1838.78|1844.58|1838.38|37
1654477920000|2022-06-06 01:12:00|1844.77|1838.57|1845.03|1838.83|1845.51|1839.31|1844.77|1838.57|35
1654477930000|2022-06-06 01:12:10|1844.87|1838.67|1845.03|1838.83|1845.19|1838.99|1844.86|1838.66|36
1654477940000|2022-06-06 01:12:20|1844.98|1838.78|1844.72|1838.52|1844.98|1838.78|1844.02|1837.82|34
1654477950000|2022-06-06 01:12:30|1844.83|1838.63|1844.36|1838.16|1844.97|1838.77|1844.33|1838.13|36
1654477960000|2022-06-06 01:12:40|1844.42|1838.22|1844.1|1837.9|1844.51|1838.31|1844.08|1837.88|30
1654477970000|2022-06-06 01:12:50|1844.09|1837.89|1844.36|1838.16|1844.42|1838.22|1844.02|1837.82|33
1654477980000|2022-06-06 01:13:00|1844.35|1838.15|1843.79|1837.59|1844.38|1838.18|1843.44|1837.24|35
1654477990000|2022-06-06 01:13:10|1843.75|1837.55|1843.73|1837.53|1843.8|1837.6|1843.67|1837.47|35
1654478000000|2022-06-06 01:13:20|1843.77|1837.57|1843.54|1837.34|1843.8|1837.6|1843.45|1837.25|36
1654478010000|2022-06-06 01:13:30|1843.5|1837.3|1843.58|1837.38|1843.79|1837.59|1843.45|1837.25|35
1654478020000|2022-06-06 01:13:40|1843.56|1837.36|1844.44|1838.24|1844.52|1838.32|1843.26|1837.06|36
1654478030000|2022-06-06 01:13:50|1844.27|1838.07|1845.69|1839.49|1845.97|1839.77|1843.68|1837.48|37
1654478040000|2022-06-06 01:14:00|1845.62|1839.42|1845.5|1839.3|1845.69|1839.49|1845.36|1839.16|38
1654478050000|2022-06-06 01:14:10|1845.51|1839.31|1845.02|1838.82|1845.69|1839.49|1844.73|1838.53|36
1654478060000|2022-06-06 01:14:20|1845|1838.8|1845.47|1839.27|1845.61|1839.41|1844.87|1838.67|36
1654478070000|2022-06-06 01:14:30|1845.46|1839.26|1845.95|1839.75|1846.09|1839.89|1845.43|1839.23|34
1654478080000|2022-06-06 01:14:40|1845.96|1839.76|1845.93|1839.73|1846.08|1839.88|1845.4|1839.2|36
1654478090000|2022-06-06 01:14:50|1846.01|1839.81|1845.46|1839.26|1846.03|1839.83|1845.46|1839.26|32
1654478100000|2022-06-06 01:15:00|1845.42|1839.22|1846.93|1840.73|1846.93|1840.73|1845.38|1839.18|36
1654478110000|2022-06-06 01:15:10|1846.87|1840.67|1846.96|1840.76|1847.09|1840.89|1846.55|1840.35|32
1654478120000|2022-06-06 01:15:20|1846.95|1840.75|1847.85|1841.65|1847.85|1841.65|1846.95|1840.75|36
1654478130000|2022-06-06 01:15:30|1847.31|1841.11|1847.79|1841.59|1847.88|1841.68|1847.31|1841.11|31
1654478140000|2022-06-06 01:15:40|1847.8|1841.6|1846.04|1839.84|1847.84|1841.64|1846.04|1839.84|37
1654478150000|2022-06-06 01:15:50|1846.13|1839.93|1847.19|1840.99|1847.34|1841.14|1846|1839.8|38
1654478160000|2022-06-06 01:16:00|1847.23|1841.03|1846.71|1840.51|1847.95|1841.75|1845.94|1839.74|38
1654478170000|2022-06-06 01:16:10|1846.75|1840.55|1847.33|1841.13|1847.41|1841.21|1846.38|1840.18|35
1654478180000|2022-06-06 01:16:20|1847.34|1841.14|1846.54|1840.34|1847.34|1841.14|1846.33|1840.13|29
1654478190000|2022-06-06 01:16:30|1846.63|1840.43|1846.58|1840.38|1846.93|1840.73|1846.53|1840.33|28
1654478200000|2022-06-06 01:16:40|1846.57|1840.37|1847|1840.8|1847.34|1841.14|1846.47|1840.27|38
1654478210000|2022-06-06 01:16:50|1847.04|1840.84|1848.64|1842.44|1849.74|1843.54|1847.04|1840.84|35
1654478220000|2022-06-06 01:17:00|1848.43|1842.23|1849.02|1842.82|1849.77|1843.57|1848.2|1842|36
1654478230000|2022-06-06 01:17:10|1848.74|1842.54|1850.05|1843.85|1850.25|1844.05|1848.42|1842.22|36
1654478240000|2022-06-06 01:17:20|1850.02|1843.82|1850.32|1844.12|1850.85|1844.65|1849.93|1843.73|35
1654478250000|2022-06-06 01:17:30|1850.25|1844.05|1848.53|1842.33|1850.25|1844.05|1848.53|1842.33|35
1654478260000|2022-06-06 01:17:40|1848.63|1842.43|1847.94|1841.74|1848.71|1842.51|1847.81|1841.61|40
1654478270000|2022-06-06 01:17:50|1847.96|1841.76|1848.43|1842.23|1848.89|1842.69|1847.83|1841.63|38
1654478280000|2022-06-06 01:18:00|1848.49|1842.29|1846.98|1840.78|1848.49|1842.29|1846.98|1840.78|37
1654478290000|2022-06-06 01:18:10|1847.14|1840.94|1847.54|1841.34|1847.73|1841.53|1846.71|1840.51|38
1654478300000|2022-06-06 01:18:20|1847.56|1841.36|1847.04|1840.84|1847.56|1841.36|1846.69|1840.49|36
1654478310000|2022-06-06 01:18:30|1846.89|1840.69|1846.69|1840.49|1846.98|1840.78|1846.45|1840.25|38
1654478320000|2022-06-06 01:18:40|1846.76|1840.56|1848.33|1842.13|1848.89|1842.69|1846.21|1840.01|38
1654478330000|2022-06-06 01:18:50|1848.29|1842.09|1847.04|1840.84|1848.29|1842.09|1846.87|1840.67|38
1654478340000|2022-06-06 01:19:00|1847.05|1840.85|1848.5|1842.3|1848.5|1842.3|1846.85|1840.65|36
1654478350000|2022-06-06 01:19:10|1848.67|1842.47|1848.54|1842.34|1848.78|1842.58|1848.45|1842.25|37
1654478360000|2022-06-06 01:19:20|1848.42|1842.22|1848.35|1842.15|1848.46|1842.26|1848.28|1842.08|34
1654478370000|2022-06-06 01:19:30|1848.36|1842.16|1848.07|1841.87|1848.39|1842.19|1847.79|1841.59|36
1654478380000|2022-06-06 01:19:40|1848.2|1842|1847.55|1841.35|1848.2|1842|1847.24|1841.04|39
1654478390000|2022-06-06 01:19:50|1847.51|1841.31|1845.96|1839.76|1847.51|1841.31|1845.85|1839.65|39
1654478400000|2022-06-06 01:20:00|1846.23|1840.03|1845.65|1839.45|1846.23|1840.03|1845.36|1839.16|36
1654478410000|2022-06-06 01:20:10|1845.66|1839.46|1844.76|1838.56|1845.75|1839.55|1844.67|1838.47|35
1654478420000|2022-06-06 01:20:20|1844.68|1838.48|1843.89|1837.69|1844.75|1838.55|1843.82|1837.62|37
1654478430000|2022-06-06 01:20:30|1843.93|1837.73|1843.62|1837.42|1843.93|1837.73|1843.55|1837.35|35
1654478440000|2022-06-06 01:20:40|1843.61|1837.41|1842.69|1836.49|1843.61|1837.41|1842.47|1836.27|37
1654478450000|2022-06-06 01:20:50|1842.71|1836.51|1843.64|1837.44|1843.73|1837.53|1842.71|1836.51|37
1654478460000|2022-06-06 01:21:00|1843.86|1837.66|1843.14|1836.94|1843.86|1837.66|1843.14|1836.94|35
1654478470000|2022-06-06 01:21:10|1843.24|1837.04|1844.13|1837.93|1844.34|1838.14|1843.15|1836.95|39
1654478480000|2022-06-06 01:21:20|1844.11|1837.91|1844.63|1838.43|1845.01|1838.81|1843.8|1837.6|37
1654478490000|2022-06-06 01:21:30|1844.53|1838.33|1844.94|1838.74|1845.05|1838.85|1844.53|1838.33|33
1654478500000|2022-06-06 01:21:40|1844.91|1838.71|1845.56|1839.36|1845.83|1839.63|1844.8|1838.6|34
1654478510000|2022-06-06 01:21:50|1845.64|1839.44|1846.28|1840.08|1846.29|1840.09|1845.52|1839.32|38
1654478520000|2022-06-06 01:22:00|1846.27|1840.07|1845.65|1839.45|1846.87|1840.67|1845.65|1839.45|38
1654478530000|2022-06-06 01:22:10|1845.71|1839.51|1846.81|1840.61|1847.21|1841.01|1845.69|1839.49|38
1654478540000|2022-06-06 01:22:20|1846.84|1840.64|1847.78|1841.58|1848.11|1841.91|1846.84|1840.64|29
1654478550000|2022-06-06 01:22:30|1847.76|1841.56|1847.36|1841.16|1848.11|1841.91|1847.3|1841.1|37
1654478560000|2022-06-06 01:22:40|1847.35|1841.15|1847|1840.8|1847.4|1841.2|1846.87|1840.67|32
1654478570000|2022-06-06 01:22:50|1846.87|1840.67|1847.21|1841.01|1847.29|1841.09|1846.46|1840.26|33
1654478580000|2022-06-06 01:23:00|1847.19|1840.99|1847.54|1841.34|1847.6|1841.4|1846.84|1840.64|37
1654478590000|2022-06-06 01:23:10|1847.47|1841.27|1848.41|1842.21|1848.65|1842.45|1847.31|1841.11|33
1654478600000|2022-06-06 01:23:20|1848.14|1841.94|1848.35|1842.15|1848.59|1842.39|1847.83|1841.63|32
1654478610000|2022-06-06 01:23:30|1848.36|1842.16|1848.89|1842.69|1848.92|1842.72|1848.3|1842.1|31
1654478620000|2022-06-06 01:23:40|1848.87|1842.67|1848.17|1841.97|1848.92|1842.72|1847.99|1841.79|37
1654478630000|2022-06-06 01:23:50|1848.19|1841.99|1847.87|1841.67|1848.4|1842.2|1847.87|1841.67|32
1654478640000|2022-06-06 01:24:00|1847.85|1841.65|1847.87|1841.67|1848.59|1842.39|1847.82|1841.62|37
1654478650000|2022-06-06 01:24:10|1847.76|1841.56|1847.55|1841.35|1847.93|1841.73|1847.28|1841.08|33
1654478660000|2022-06-06 01:24:20|1847.46|1841.26|1847.03|1840.83|1847.49|1841.29|1847|1840.8|32
1654478670000|2022-06-06 01:24:30|1847.09|1840.89|1846.74|1840.54|1847.09|1840.89|1846.58|1840.38|29
1654478680000|2022-06-06 01:24:40|1846.66|1840.46|1847.29|1841.09|1847.29|1841.09|1846.4|1840.2|34
1654478690000|2022-06-06 01:24:50|1847.27|1841.07|1848.51|1842.31|1848.59|1842.39|1847.02|1840.82|37
1654478700000|2022-06-06 01:25:00|1848.41|1842.21|1848.78|1842.58|1849.01|1842.81|1847.81|1841.61|33
1654478710000|2022-06-06 01:25:10|1849.17|1842.97|1849.52|1843.32|1849.73|1843.53|1848.81|1842.61|28
1654478720000|2022-06-06 01:25:20|1849.47|1843.27|1850.74|1844.54|1850.99|1844.79|1849.47|1843.27|34
1654478730000|2022-06-06 01:25:30|1850.79|1844.59|1852.03|1845.83|1852.39|1846.19|1850.3|1844.1|31
1654478740000|2022-06-06 01:25:40|1852|1845.8|1851.47|1845.27|1852.09|1845.89|1851.33|1845.13|36
1654478750000|2022-06-06 01:25:50|1851.46|1845.26|1851.51|1845.31|1851.68|1845.48|1851.06|1844.86|35
1654478760000|2022-06-06 01:26:00|1851.54|1845.34|1852.17|1845.97|1852.17|1845.97|1851.51|1845.31|34
1654478770000|2022-06-06 01:26:10|1852.26|1846.06|1853.74|1847.54|1853.74|1847.54|1852.08|1845.88|38
1654478780000|2022-06-06 01:26:20|1853.63|1847.43|1852.73|1846.53|1853.69|1847.49|1852.42|1846.22|38
1654478790000|2022-06-06 01:26:30|1852.67|1846.47|1853.55|1847.35|1854.25|1848.05|1852.38|1846.18|39
1654478800000|2022-06-06 01:26:40|1853.5|1847.3|1852.13|1845.93|1853.5|1847.3|1852.07|1845.87|37
1654478810000|2022-06-06 01:26:50|1852.21|1846.01|1852.48|1846.28|1852.68|1846.48|1852.21|1846.01|30
1654478820000|2022-06-06 01:27:00|1852.45|1846.25|1852.48|1846.28|1852.62|1846.42|1852|1845.8|36
1654478830000|2022-06-06 01:27:10|1852.46|1846.26|1853.19|1846.99|1853.22|1847.02|1852.27|1846.07|37
1654478840000|2022-06-06 01:27:20|1853.35|1847.15|1857.69|1851.49|1857.69|1851.49|1853.35|1847.15|39
1654478850000|2022-06-06 01:27:30|1857.64|1851.44|1856|1849.8|1857.66|1851.46|1856|1849.8|39
1654478860000|2022-06-06 01:27:40|1855.77|1849.57|1856.81|1850.61|1856.84|1850.64|1855.39|1849.19|39
1654478870000|2022-06-06 01:27:50|1856.92|1850.72|1857.17|1850.97|1857.72|1851.52|1856.9|1850.7|37
1654478880000|2022-06-06 01:28:00|1857.19|1850.99|1857.17|1850.97|1857.48|1851.28|1856.67|1850.47|38
1654478890000|2022-06-06 01:28:10|1857.15|1850.95|1855.68|1849.48|1857.15|1850.95|1855.53|1849.33|38
1654478900000|2022-06-06 01:28:20|1855.89|1849.69|1856.96|1850.76|1857.09|1850.89|1855.38|1849.18|39
1654478910000|2022-06-06 01:28:30|1857.04|1850.84|1857.42|1851.22|1857.59|1851.39|1856.83|1850.63|36
1654478920000|2022-06-06 01:28:40|1857.2|1851|1856.31|1850.11|1857.21|1851.01|1856.22|1850.02|38
1654478930000|2022-06-06 01:28:50|1856.29|1850.09|1855.4|1849.2|1856.3|1850.1|1855.26|1849.06|37
1654478940000|2022-06-06 01:29:00|1855.45|1849.25|1853.98|1847.78|1855.51|1849.31|1853.98|1847.78|34
1654478950000|2022-06-06 01:29:10|1853.55|1847.35|1854.43|1848.23|1854.55|1848.35|1853.55|1847.35|40
1654478960000|2022-06-06 01:29:20|1854.39|1848.19|1854.67|1848.47|1855.33|1849.13|1854.39|1848.19|34
1654478970000|2022-06-06 01:29:30|1854.69|1848.49|1854.15|1847.95|1854.74|1848.54|1854.14|1847.94|34
1654478980000|2022-06-06 01:29:40|1853.84|1847.64|1853.49|1847.29|1854.16|1847.96|1853.36|1847.16|32
1654478990000|2022-06-06 01:29:50|1853.6|1847.4|1853.32|1847.12|1853.61|1847.41|1853.32|1847.12|35
1654479000000|2022-06-06 01:30:00|1853.3|1847.1|1854.77|1848.57|1855.31|1849.11|1853.3|1847.1|36
1654479010000|2022-06-06 01:30:10|1854.59|1848.39|1853.5|1847.3|1854.78|1848.58|1853.09|1846.89|36
1654479020000|2022-06-06 01:30:20|1853.51|1847.31|1852.76|1846.56|1853.53|1847.33|1852.44|1846.24|32
1654479030000|2022-06-06 01:30:30|1853.26|1847.06|1853.68|1847.48|1853.72|1847.52|1852.82|1846.62|35
1654479040000|2022-06-06 01:30:40|1853.73|1847.53|1853.61|1847.41|1853.82|1847.62|1853.47|1847.27|29
1654479050000|2022-06-06 01:30:50|1853.66|1847.46|1853.81|1847.61|1853.81|1847.61|1853.13|1846.93|37
1654479060000|2022-06-06 01:31:00|1853.76|1847.56|1853.34|1847.14|1853.76|1847.56|1853.14|1846.94|39
1654479070000|2022-06-06 01:31:10|1853.38|1847.18|1852.17|1845.97|1853.41|1847.21|1852.13|1845.93|39
1654479080000|2022-06-06 01:31:20|1852.14|1845.94|1851.75|1845.55|1852.46|1846.26|1851.75|1845.55|35
1654479090000|2022-06-06 01:31:30|1851.68|1845.48|1851.73|1845.53|1851.9|1845.7|1851.38|1845.18|35
1654479100000|2022-06-06 01:31:40|1851.63|1845.43|1852.6|1846.4|1852.98|1846.78|1851.63|1845.43|37
1654479110000|2022-06-06 01:31:50|1852.52|1846.32|1852.09|1845.89|1852.61|1846.41|1851.93|1845.73|32
1654479120000|2022-06-06 01:32:00|1852.14|1845.94|1851.86|1845.66|1852.14|1845.94|1851.83|1845.63|32
1654479130000|2022-06-06 01:32:10|1851.99|1845.79|1852.75|1846.55|1853.21|1847.01|1851.76|1845.56|33
1654479140000|2022-06-06 01:32:20|1852.69|1846.49|1852.85|1846.65|1852.85|1846.65|1852.65|1846.45|32
1654479150000|2022-06-06 01:32:30|1852.87|1846.67|1852.26|1846.06|1852.87|1846.67|1852.18|1845.98|38
1654479160000|2022-06-06 01:32:40|1852.35|1846.15|1852.39|1846.19|1852.54|1846.34|1852.16|1845.96|34
1654479170000|2022-06-06 01:32:50|1852.36|1846.16|1852.72|1846.52|1853.26|1847.06|1852.36|1846.16|40
1654479180000|2022-06-06 01:33:00|1852.74|1846.54|1852.54|1846.34|1852.88|1846.68|1852.38|1846.18|34
1654479190000|2022-06-06 01:33:10|1852.56|1846.36|1852.69|1846.49|1852.69|1846.49|1852.12|1845.92|32
1654479200000|2022-06-06 01:33:20|1852.83|1846.63|1853.83|1847.63|1853.9|1847.7|1852.74|1846.54|32
1654479210000|2022-06-06 01:33:30|1853.94|1847.74|1854.21|1848.01|1854.35|1848.15|1853.94|1847.74|35
1654479220000|2022-06-06 01:33:40|1854.23|1848.03|1854.63|1848.43|1855.1|1848.9|1854.16|1847.96|34
1654479230000|2022-06-06 01:33:50|1854.5|1848.3|1855.51|1849.31|1856.01|1849.81|1854.42|1848.22|37
1654479240000|2022-06-06 01:34:00|1855.62|1849.42|1855.39|1849.19|1855.62|1849.42|1854.56|1848.36|39
1654479250000|2022-06-06 01:34:10|1855.35|1849.15|1855.96|1849.76|1855.99|1849.79|1855.24|1849.04|36
1654479260000|2022-06-06 01:34:20|1855.92|1849.72|1856.96|1850.76|1857.19|1850.99|1855.84|1849.64|36
1654479270000|2022-06-06 01:34:30|1857.25|1851.05|1856.82|1850.62|1857.31|1851.11|1856.31|1850.11|34
1654479280000|2022-06-06 01:34:40|1856.83|1850.63|1856.15|1849.95|1856.9|1850.7|1856.1|1849.9|38
1654479290000|2022-06-06 01:34:50|1856.19|1849.99|1855.9|1849.7|1856.19|1849.99|1855.5|1849.3|32
1654479300000|2022-06-06 01:35:00|1856.09|1849.89|1855.93|1849.73|1856.21|1850.01|1855.62|1849.42|37
1654479310000|2022-06-06 01:35:10|1855.97|1849.77|1855.47|1849.27|1855.98|1849.78|1855.45|1849.25|34
1654479320000|2022-06-06 01:35:20|1855.5|1849.3|1855.36|1849.16|1855.54|1849.34|1855.2|1849|35
1654479330000|2022-06-06 01:35:30|1855.38|1849.18|1855.45|1849.25|1855.65|1849.45|1855.06|1848.86|36
1654479340000|2022-06-06 01:35:40|1855.38|1849.18|1856.52|1850.32|1856.64|1850.44|1855.38|1849.18|34
1654479350000|2022-06-06 01:35:50|1856.61|1850.41|1856.1|1849.9|1856.61|1850.41|1855.79|1849.59|36
1654479360000|2022-06-06 01:36:00|1856.03|1849.83|1856.83|1850.63|1856.99|1850.79|1855.98|1849.78|40
1654479370000|2022-06-06 01:36:10|1856.81|1850.61|1856.8|1850.6|1856.93|1850.73|1856.58|1850.38|36
1654479380000|2022-06-06 01:36:20|1856.74|1850.54|1856.65|1850.45|1856.86|1850.66|1856.58|1850.38|38
1654479390000|2022-06-06 01:36:30|1856.73|1850.53|1856|1849.8|1856.77|1850.57|1855.93|1849.73|34
1654479400000|2022-06-06 01:36:40|1855.91|1849.71|1855.62|1849.42|1856.24|1850.04|1855.62|1849.42|38
1654479410000|2022-06-06 01:36:50|1855.64|1849.44|1855.03|1848.83|1855.73|1849.53|1855|1848.8|36
1654479420000|2022-06-06 01:37:00|1855.01|1848.81|1855.3|1849.1|1855.3|1849.1|1855.01|1848.81|36
1654479430000|2022-06-06 01:37:10|1855.34|1849.14|1854.21|1848.01|1855.4|1849.2|1854.21|1848.01|37
1654479440000|2022-06-06 01:37:20|1854.49|1848.29|1854.58|1848.38|1854.72|1848.52|1854.4|1848.2|32
1654479450000|2022-06-06 01:37:30|1854.67|1848.47|1854.41|1848.21|1854.92|1848.72|1854.4|1848.2|33
1654479460000|2022-06-06 01:37:40|1854.44|1848.24|1854.3|1848.1|1854.49|1848.29|1854.09|1847.89|32
1654479470000|2022-06-06 01:37:50|1854.28|1848.08|1854.58|1848.38|1854.64|1848.44|1853.79|1847.59|30
1654479480000|2022-06-06 01:38:00|1855.04|1848.84|1855.79|1849.59|1855.9|1849.7|1854.73|1848.53|38
1654479490000|2022-06-06 01:38:10|1855.88|1849.68|1856.35|1850.15|1856.52|1850.32|1855.8|1849.6|36
1654479500000|2022-06-06 01:38:20|1856.32|1850.12|1855.8|1849.6|1856.32|1850.12|1855.65|1849.45|29
1654479510000|2022-06-06 01:38:30|1855.67|1849.47|1856.01|1849.81|1856.54|1850.34|1855.67|1849.47|33
1654479520000|2022-06-06 01:38:40|1855.96|1849.76|1856.16|1849.96|1856.18|1849.98|1855.75|1849.55|34
1654479530000|2022-06-06 01:38:50|1856.1|1849.9|1856.98|1850.78|1857.08|1850.88|1856.09|1849.89|37
1654479540000|2022-06-06 01:39:00|1856.96|1850.76|1857.27|1851.07|1857.27|1851.07|1856.89|1850.69|33
1654479550000|2022-06-06 01:39:10|1857.23|1851.03|1857|1850.8|1857.3|1851.1|1856.86|1850.66|34
1654479560000|2022-06-06 01:39:20|1856.97|1850.77|1856.78|1850.58|1857.21|1851.01|1856.7|1850.5|33
1654479570000|2022-06-06 01:39:30|1856.93|1850.73|1855.87|1849.67|1857|1850.8|1855.51|1849.31|36
1654479580000|2022-06-06 01:39:40|1855.75|1849.55|1855.59|1849.39|1855.9|1849.7|1855.34|1849.14|30
1654479590000|2022-06-06 01:39:50|1855.67|1849.47|1855.44|1849.24|1855.67|1849.47|1855.38|1849.18|32
1654479600000|2022-06-06 01:40:00|1855.46|1849.26|1855.78|1849.58|1856.22|1850.02|1855.37|1849.17|38
1654479610000|2022-06-06 01:40:10|1855.76|1849.56|1855.02|1848.82|1855.78|1849.58|1854.64|1848.44|33
1654479620000|2022-06-06 01:40:20|1855|1848.8|1853.78|1847.58|1855|1848.8|1853.78|1847.58|33
1654479630000|2022-06-06 01:40:30|1853.68|1847.48|1853.68|1847.48|1854.14|1847.94|1853.52|1847.32|36
1654479640000|2022-06-06 01:40:40|1853.6|1847.4|1853.45|1847.25|1853.67|1847.47|1853.09|1846.89|36
1654479650000|2022-06-06 01:40:50|1853.48|1847.28|1854.75|1848.55|1855.05|1848.85|1853.11|1846.91|38
1654479660000|2022-06-06 01:41:00|1854.74|1848.54|1854.9|1848.7|1855.08|1848.88|1854.29|1848.09|37
1654479670000|2022-06-06 01:41:10|1854.91|1848.71|1854.2|1848|1855.16|1848.96|1853.65|1847.45|34
1654479680000|2022-06-06 01:41:20|1854.13|1847.93|1854.16|1847.96|1854.59|1848.39|1853.97|1847.77|39
1654479690000|2022-06-06 01:41:30|1854.18|1847.98|1854.73|1848.53|1854.73|1848.53|1854.02|1847.82|33
1654479700000|2022-06-06 01:41:40|1854.6|1848.4|1854.35|1848.15|1854.63|1848.43|1854.3|1848.1|34
1654479710000|2022-06-06 01:41:50|1854.39|1848.19|1854.48|1848.28|1854.56|1848.36|1854.29|1848.09|29
1654479720000|2022-06-06 01:42:00|1854.49|1848.29|1854.37|1848.17|1855|1848.8|1854.29|1848.09|36
1654479730000|2022-06-06 01:42:10|1854.44|1848.24|1853.97|1847.77|1854.49|1848.29|1853.91|1847.71|34
1654479740000|2022-06-06 01:42:20|1853.92|1847.72|1854.47|1848.27|1854.47|1848.27|1853.91|1847.71|26
1654479750000|2022-06-06 01:42:30|1854.46|1848.26|1855.22|1849.02|1855.24|1849.04|1854.46|1848.26|31
1654479760000|2022-06-06 01:42:40|1855.32|1849.12|1854.88|1848.68|1855.33|1849.13|1854.88|1848.68|34
1654479770000|2022-06-06 01:42:50|1854.76|1848.56|1854.8|1848.6|1854.88|1848.68|1854.72|1848.52|27
1654479780000|2022-06-06 01:43:00|1854.78|1848.58|1854.43|1848.23|1854.92|1848.72|1854.41|1848.21|35
1654479790000|2022-06-06 01:43:10|1854.42|1848.22|1854.04|1847.84|1854.67|1848.47|1853.9|1847.7|34
1654479800000|2022-06-06 01:43:20|1854.06|1847.86|1854.13|1847.93|1854.22|1848.02|1854.01|1847.81|26
1654479810000|2022-06-06 01:43:30|1854.09|1847.89|1854.14|1847.94|1854.18|1847.98|1854.04|1847.84|27
1654479820000|2022-06-06 01:43:40|1854.16|1847.96|1853.08|1846.88|1854.17|1847.97|1852.74|1846.54|33
1654479830000|2022-06-06 01:43:50|1853.06|1846.86|1852.41|1846.21|1853.12|1846.92|1852.41|1846.21|31
1654479840000|2022-06-06 01:44:00|1852.17|1845.97|1851.37|1845.17|1852.26|1846.06|1851.1|1844.9|37
1654479850000|2022-06-06 01:44:10|1851.7|1845.5|1851.79|1845.59|1851.91|1845.71|1851.43|1845.23|36
1654479860000|2022-06-06 01:44:20|1851.64|1845.44|1851.61|1845.41|1851.85|1845.65|1851.42|1845.22|34
1654479870000|2022-06-06 01:44:30|1851.47|1845.27|1851.4|1845.2|1851.57|1845.37|1851.23|1845.03|36
1654479880000|2022-06-06 01:44:40|1851.34|1845.14|1851.91|1845.71|1852.02|1845.82|1851.3|1845.1|28
1654479890000|2022-06-06 01:44:50|1851.94|1845.74|1851.97|1845.77|1852.03|1845.83|1851.88|1845.68|25
1654479900000|2022-06-06 01:45:00|1851.95|1845.75|1852.02|1845.82|1852.08|1845.88|1851.89|1845.69|28
1654479910000|2022-06-06 01:45:10|1851.99|1845.79|1851.27|1845.07|1852.02|1845.82|1851.27|1845.07|34
1654479920000|2022-06-06 01:45:20|1851.29|1845.09|1850.84|1844.64|1851.4|1845.2|1850.65|1844.45|31
1654479930000|2022-06-06 01:45:30|1850.92|1844.72|1850.16|1843.96|1851.11|1844.91|1850.04|1843.84|39
1654479940000|2022-06-06 01:45:40|1850.05|1843.85|1849.73|1843.53|1850.56|1844.36|1849.73|1843.53|35
1654479950000|2022-06-06 01:45:50|1849.72|1843.52|1849.98|1843.78|1850.09|1843.89|1849.63|1843.43|39
1654479960000|2022-06-06 01:46:00|1850.05|1843.85|1850.82|1844.62|1850.82|1844.62|1849.92|1843.72|38
1654479970000|2022-06-06 01:46:10|1850.84|1844.64|1851.62|1845.42|1851.62|1845.42|1850.84|1844.64|27
1654479980000|2022-06-06 01:46:20|1851.61|1845.41|1851.51|1845.31|1851.61|1845.41|1851.44|1845.24|25
1654479990000|2022-06-06 01:46:30|1851.5|1845.3|1851.66|1845.46|1851.74|1845.54|1851.49|1845.29|25
1654480000000|2022-06-06 01:46:40|1851.67|1845.47|1851.73|1845.53|1851.73|1845.53|1851.55|1845.35|20
1654480010000|2022-06-06 01:46:50|1851.72|1845.52|1851.74|1845.54|1851.75|1845.55|1851.52|1845.32|22
1654480020000|2022-06-06 01:47:00|1851.75|1845.55|1852.99|1846.79|1853.07|1846.87|1851.69|1845.49|21
1654480030000|2022-06-06 01:47:10|1852.96|1846.76|1853.06|1846.86|1853.26|1847.06|1852.77|1846.57|37
1654480040000|2022-06-06 01:47:20|1853.29|1847.09|1853.64|1847.44|1853.64|1847.44|1853.29|1847.09|32
1654480050000|2022-06-06 01:47:30|1853.52|1847.32|1853.2|1847|1853.64|1847.44|1852.82|1846.62|35
1654480060000|2022-06-06 01:47:40|1853.21|1847.01|1853.49|1847.29|1853.88|1847.68|1853.21|1847.01|32
1654480070000|2022-06-06 01:47:50|1853.52|1847.32|1853.42|1847.22|1853.7|1847.5|1853.22|1847.02|37
1654480080000|2022-06-06 01:48:00|1853.45|1847.25|1853.8|1847.6|1853.88|1847.68|1853.39|1847.19|32
1654480090000|2022-06-06 01:48:10|1853.82|1847.62|1853.64|1847.44|1853.82|1847.62|1853.53|1847.33|32
1654480100000|2022-06-06 01:48:20|1853.65|1847.45|1854.43|1848.23|1854.51|1848.31|1853.6|1847.4|29
1654480110000|2022-06-06 01:48:30|1854.5|1848.3|1854.68|1848.48|1854.68|1848.48|1854.31|1848.11|23
1654480120000|2022-06-06 01:48:40|1854.72|1848.52|1854.03|1847.83|1854.72|1848.52|1853.91|1847.71|35
1654480130000|2022-06-06 01:48:50|1854.11|1847.91|1854.77|1848.57|1854.8|1848.6|1854.02|1847.82|22
1654480140000|2022-06-06 01:49:00|1854.74|1848.54|1855.11|1848.91|1855.28|1849.08|1854.73|1848.53|32
1654480150000|2022-06-06 01:49:10|1855.1|1848.9|1855.13|1848.93|1855.33|1849.13|1854.95|1848.75|32
1654480160000|2022-06-06 01:49:20|1854.7|1848.5|1854.89|1848.69|1854.99|1848.79|1854.32|1848.12|38
1654480170000|2022-06-06 01:49:30|1854.91|1848.71|1856.15|1849.95|1856.5|1850.3|1854.91|1848.71|33
1654480180000|2022-06-06 01:49:40|1856.04|1849.84|1856.35|1850.15|1856.4|1850.2|1855.98|1849.78|32
1654480190000|2022-06-06 01:49:50|1856.28|1850.08|1854.8|1848.6|1856.4|1850.2|1854.59|1848.39|40
1654480200000|2022-06-06 01:50:00|1854.96|1848.76|1855.56|1849.36|1855.73|1849.53|1854.96|1848.76|34
1654480210000|2022-06-06 01:50:10|1855.59|1849.39|1856.43|1850.23|1857.34|1851.14|1855.52|1849.32|40
1654480220000|2022-06-06 01:50:20|1856.47|1850.27|1864.06|1857.86|1864.06|1857.86|1856.45|1850.25|38
1654480230000|2022-06-06 01:50:30|1863.94|1857.74|1862.82|1856.62|1864.85|1858.65|1860.64|1854.44|39
1654480240000|2022-06-06 01:50:40|1862.86|1856.66|1861.39|1855.19|1862.86|1856.66|1861.39|1855.19|38
1654480250000|2022-06-06 01:50:50|1861.25|1855.05|1860.95|1854.75|1861.54|1855.34|1860.4|1854.2|39
1654480260000|2022-06-06 01:51:00|1860.92|1854.72|1859.87|1853.67|1860.94|1854.74|1859.86|1853.66|35
1654480270000|2022-06-06 01:51:10|1859.9|1853.7|1860.53|1854.33|1860.86|1854.66|1859.53|1853.33|36
1654480280000|2022-06-06 01:51:20|1860.56|1854.36|1862.02|1855.82|1862.19|1855.99|1859.95|1853.75|38
1654480290000|2022-06-06 01:51:30|1862.11|1855.91|1862.72|1856.52|1862.85|1856.65|1862.11|1855.91|37
1654480300000|2022-06-06 01:51:40|1862.67|1856.47|1862.83|1856.63|1862.83|1856.63|1862.16|1855.96|37
1654480310000|2022-06-06 01:51:50|1862.66|1856.46|1860.91|1854.71|1862.77|1856.57|1860.84|1854.64|37
1654480320000|2022-06-06 01:52:00|1860.93|1854.73|1860.2|1854|1861.95|1855.75|1860.2|1854|39
1654480330000|2022-06-06 01:52:10|1860.5|1854.3|1860.43|1854.23|1861.04|1854.84|1860.27|1854.07|38
1654480340000|2022-06-06 01:52:20|1860.25|1854.05|1859.91|1853.71|1861.52|1855.32|1859.88|1853.68|40
1654480350000|2022-06-06 01:52:30|1859.96|1853.76|1861.69|1855.49|1861.73|1855.53|1859.96|1853.76|38
1654480360000|2022-06-06 01:52:40|1861.7|1855.5|1863.21|1857.01|1863.21|1857.01|1861.68|1855.48|38
1654480370000|2022-06-06 01:52:50|1863.24|1857.04|1863.93|1857.73|1864.25|1858.05|1863.18|1856.98|37
1654480380000|2022-06-06 01:53:00|1863.94|1857.74|1864.32|1858.12|1864.41|1858.21|1863.65|1857.45|37
1654480390000|2022-06-06 01:53:10|1864.26|1858.06|1864.55|1858.35|1864.65|1858.45|1864.22|1858.02|38
1654480400000|2022-06-06 01:53:20|1864.78|1858.58|1869.27|1863.07|1869.27|1863.07|1864.78|1858.58|36
1654480410000|2022-06-06 01:53:30|1869.61|1863.41|1869.16|1862.96|1870.25|1864.05|1868.71|1862.51|39
1654480420000|2022-06-06 01:53:40|1869.26|1863.06|1868.57|1862.37|1869.59|1863.39|1868.51|1862.31|37
1654480430000|2022-06-06 01:53:50|1868.9|1862.7|1867.62|1861.42|1868.9|1862.7|1867.5|1861.3|40
1654480440000|2022-06-06 01:54:00|1867.55|1861.35|1868.79|1862.59|1869.46|1863.26|1867.55|1861.35|39
1654480450000|2022-06-06 01:54:10|1868.64|1862.44|1867.68|1861.48|1868.71|1862.51|1867.41|1861.21|38
1654480460000|2022-06-06 01:54:20|1867.62|1861.42|1866.72|1860.52|1868.14|1861.94|1866.67|1860.47|39
1654480470000|2022-06-06 01:54:30|1866.63|1860.43|1866.91|1860.71|1867.4|1861.2|1866.63|1860.43|38
1654480480000|2022-06-06 01:54:40|1867.19|1860.99|1868.85|1862.65|1869.05|1862.85|1867.06|1860.86|36
1654480490000|2022-06-06 01:54:50|1868.82|1862.62|1868.29|1862.09|1869.08|1862.88|1868.29|1862.09|33
1654480500000|2022-06-06 01:55:00|1868.35|1862.15|1869.06|1862.86|1869.77|1863.57|1868.24|1862.04|35
1654480510000|2022-06-06 01:55:10|1869.02|1862.82|1870.67|1864.47|1870.89|1864.69|1868.96|1862.76|36
1654480520000|2022-06-06 01:55:20|1872.19|1865.99|1871.52|1865.32|1873.39|1867.19|1871.29|1865.09|39
1654480530000|2022-06-06 01:55:30|1871.42|1865.22|1870.12|1863.92|1871.42|1865.22|1870.06|1863.86|38
1654480540000|2022-06-06 01:55:40|1870|1863.8|1869.28|1863.08|1870.08|1863.88|1869.13|1862.93|40
1654480550000|2022-06-06 01:55:50|1869.17|1862.97|1868.47|1862.27|1869.37|1863.17|1867.86|1861.66|36
1654480560000|2022-06-06 01:56:00|1868.29|1862.09|1865.8|1859.6|1868.29|1862.09|1865.8|1859.6|36
1654480570000|2022-06-06 01:56:10|1865.83|1859.63|1866.32|1860.12|1866.79|1860.59|1865.59|1859.39|36
1654480580000|2022-06-06 01:56:20|1866.17|1859.97|1865.09|1858.89|1866.37|1860.17|1865.09|1858.89|37
1654480590000|2022-06-06 01:56:30|1865.44|1859.24|1864.04|1857.84|1865.44|1859.24|1863.4|1857.2|37
1654480600000|2022-06-06 01:56:40|1864.16|1857.96|1865.14|1858.94|1865.57|1859.37|1863.85|1857.65|36
1654480610000|2022-06-06 01:56:50|1864.89|1858.69|1864.94|1858.74|1865.86|1859.66|1864.81|1858.61|33
1654480620000|2022-06-06 01:57:00|1864.99|1858.79|1863.36|1857.16|1865.3|1859.1|1863.21|1857.01|37
1654480630000|2022-06-06 01:57:10|1863.46|1857.26|1863.85|1857.65|1864.67|1858.47|1863.35|1857.15|36
1654480640000|2022-06-06 01:57:20|1863.75|1857.55|1863.69|1857.49|1864.34|1858.14|1863.51|1857.31|38
1654480650000|2022-06-06 01:57:30|1863.45|1857.25|1864.02|1857.82|1864.44|1858.24|1863.13|1856.93|37
1654480660000|2022-06-06 01:57:40|1864.05|1857.85|1863.89|1857.69|1864.21|1858.01|1863.76|1857.56|29
1654480670000|2022-06-06 01:57:50|1863.71|1857.51|1864.35|1858.15|1864.45|1858.25|1863.59|1857.39|30
1654480680000|2022-06-06 01:58:00|1864.34|1858.14|1864.46|1858.26|1864.51|1858.31|1864.33|1858.13|30
1654480690000|2022-06-06 01:58:10|1864.39|1858.19|1863.73|1857.53|1864.47|1858.27|1863.5|1857.3|33
1654480700000|2022-06-06 01:58:20|1863.83|1857.63|1864.47|1858.27|1864.47|1858.27|1863.73|1857.53|38
1654480710000|2022-06-06 01:58:30|1864.52|1858.32|1863.94|1857.74|1865.17|1858.97|1863.92|1857.72|36
1654480720000|2022-06-06 01:58:40|1864.16|1857.96|1865.27|1859.07|1865.6|1859.4|1863.95|1857.75|40
1654480730000|2022-06-06 01:58:50|1865.32|1859.12|1865.7|1859.5|1866.22|1860.02|1865.32|1859.12|33
1654480740000|2022-06-06 01:59:00|1865.72|1859.52|1865.24|1859.04|1865.74|1859.54|1865.06|1858.86|36
1654480750000|2022-06-06 01:59:10|1865.55|1859.35|1865.22|1859.02|1865.55|1859.35|1864.55|1858.35|36
1654480760000|2022-06-06 01:59:20|1865.2|1859|1865.59|1859.39|1865.72|1859.52|1865.2|1859|32
1654480770000|2022-06-06 01:59:30|1865.57|1859.37|1865.22|1859.02|1865.59|1859.39|1865.09|1858.89|35
1654480780000|2022-06-06 01:59:40|1865.25|1859.05|1864.9|1858.7|1865.42|1859.22|1864.68|1858.48|39
1654480790000|2022-06-06 01:59:50|1864.98|1858.78|1865.47|1859.27|1865.48|1859.28|1864.84|1858.64|37
1654480800000|2022-06-06 02:00:00|1865.55|1859.35|1868.37|1862.17|1868.94|1862.74|1865.55|1859.35|38
1654480810000|2022-06-06 02:00:10|1868.16|1861.96|1868.06|1861.86|1868.89|1862.69|1867.88|1861.68|37
1654480820000|2022-06-06 02:00:20|1867.88|1861.68|1866.11|1859.91|1867.88|1861.68|1866.11|1859.91|36
1654480830000|2022-06-06 02:00:30|1866.12|1859.92|1867.35|1861.15|1867.5|1861.3|1866.12|1859.92|38
1654480840000|2022-06-06 02:00:40|1867.4|1861.2|1866.4|1860.2|1867.45|1861.25|1866.36|1860.16|38
1654480850000|2022-06-06 02:00:50|1866.44|1860.24|1865.73|1859.53|1866.45|1860.25|1865.71|1859.51|38
1654480860000|2022-06-06 02:01:00|1865.78|1859.58|1865.66|1859.46|1866.08|1859.88|1865.47|1859.27|35
1654480870000|2022-06-06 02:01:10|1865.49|1859.29|1864.54|1858.34|1865.6|1859.4|1864.54|1858.34|35
1654480880000|2022-06-06 02:01:20|1864.52|1858.32|1864.32|1858.12|1864.78|1858.58|1864.08|1857.88|36
1654480890000|2022-06-06 02:01:30|1864.69|1858.49|1864.94|1858.74|1865.03|1858.83|1864.54|1858.34|37
1654480900000|2022-06-06 02:01:40|1864.97|1858.77|1866.9|1860.7|1867.33|1861.13|1864.92|1858.72|37
1654480910000|2022-06-06 02:01:50|1866.65|1860.45|1866.49|1860.29|1866.75|1860.55|1866.1|1859.9|39
1654480920000|2022-06-06 02:02:00|1866.51|1860.31|1866.89|1860.69|1867.19|1860.99|1866.51|1860.31|39
1654480930000|2022-06-06 02:02:10|1867.18|1860.98|1869.01|1862.81|1869.32|1863.12|1867.18|1860.98|38
1654480940000|2022-06-06 02:02:20|1868.99|1862.79|1870.49|1864.29|1871.05|1864.85|1868.84|1862.64|38
1654480950000|2022-06-06 02:02:30|1870.43|1864.23|1871.73|1865.53|1872.52|1866.32|1869.59|1863.39|35
1654480960000|2022-06-06 02:02:40|1871.77|1865.57|1870.08|1863.88|1871.77|1865.57|1870.01|1863.81|40
1654480970000|2022-06-06 02:02:50|1870.05|1863.85|1869|1862.8|1870.05|1863.85|1869|1862.8|39
1654480980000|2022-06-06 02:03:00|1868.96|1862.76|1870.33|1864.13|1870.4|1864.2|1867.84|1861.64|39
1654480990000|2022-06-06 02:03:10|1870.23|1864.03|1869.9|1863.7|1870.23|1864.03|1869.72|1863.52|38
1654481000000|2022-06-06 02:03:20|1869.87|1863.67|1870.69|1864.49|1870.7|1864.5|1869.87|1863.67|34
1654481010000|2022-06-06 02:03:30|1870.41|1864.21|1868.49|1862.29|1870.41|1864.21|1868.49|1862.29|37
1654481020000|2022-06-06 02:03:40|1868.67|1862.47|1868.04|1861.84|1868.78|1862.58|1867.99|1861.79|32
1654481030000|2022-06-06 02:03:50|1868.05|1861.85|1867.77|1861.57|1868.54|1862.34|1867.77|1861.57|32
1654481040000|2022-06-06 02:04:00|1867.8|1861.6|1867.68|1861.48|1867.96|1861.76|1867.68|1861.48|32
1654481050000|2022-06-06 02:04:10|1867.78|1861.58|1866.31|1860.11|1867.78|1861.58|1865.95|1859.75|34
1654481060000|2022-06-06 02:04:20|1866.33|1860.13|1866.78|1860.58|1866.78|1860.58|1865.88|1859.68|35
1654481070000|2022-06-06 02:04:30|1866.61|1860.41|1867.23|1861.03|1867.43|1861.23|1866.34|1860.14|36
1654481080000|2022-06-06 02:04:40|1867.11|1860.91|1866.03|1859.83|1867.2|1861|1866.03|1859.83|36
1654481090000|2022-06-06 02:04:50|1866.07|1859.87|1865.82|1859.62|1866.17|1859.97|1865.74|1859.54|32
1654481100000|2022-06-06 02:05:00|1865.84|1859.64|1866.5|1860.3|1866.5|1860.3|1865.72|1859.52|30
1654481110000|2022-06-06 02:05:10|1866.47|1860.27|1865.13|1858.93|1866.47|1860.27|1864.91|1858.71|37
1654481120000|2022-06-06 02:05:20|1865.14|1858.94|1863.91|1857.71|1865.14|1858.94|1863.91|1857.71|33
1654481130000|2022-06-06 02:05:30|1863.9|1857.7|1864.23|1858.03|1864.66|1858.46|1863.25|1857.05|37
1654481140000|2022-06-06 02:05:40|1864.27|1858.07|1863.58|1857.38|1864.34|1858.14|1863.34|1857.14|36
1654481150000|2022-06-06 02:05:50|1863.72|1857.52|1863.61|1857.41|1863.97|1857.77|1863.43|1857.23|36
1654481160000|2022-06-06 02:06:00|1863.63|1857.43|1863.7|1857.5|1864.75|1858.55|1863.57|1857.37|31
1654481170000|2022-06-06 02:06:10|1863.76|1857.56|1864.39|1858.19|1864.77|1858.57|1863.75|1857.55|32
1654481180000|2022-06-06 02:06:20|1864.4|1858.2|1864.19|1857.99|1864.74|1858.54|1864.14|1857.94|33
1654481190000|2022-06-06 02:06:30|1864.22|1858.02|1863.88|1857.68|1864.39|1858.19|1863.88|1857.68|30
1654481200000|2022-06-06 02:06:40|1863.89|1857.69|1863.3|1857.1|1863.89|1857.69|1863.3|1857.1|28
1654481210000|2022-06-06 02:06:50|1863.31|1857.11|1863.45|1857.25|1863.47|1857.27|1863.2|1857|24
1654481220000|2022-06-06 02:07:00|1863.4|1857.2|1862.67|1856.47|1863.44|1857.24|1861.96|1855.76|38
1654481230000|2022-06-06 02:07:10|1862.9|1856.7|1863.84|1857.64|1863.93|1857.73|1862.9|1856.7|38
1654481240000|2022-06-06 02:07:20|1863.61|1857.41|1863.43|1857.23|1863.77|1857.57|1863.26|1857.06|33
1654481250000|2022-06-06 02:07:30|1863.54|1857.34|1863.02|1856.82|1863.54|1857.34|1862.93|1856.73|37
1654481260000|2022-06-06 02:07:40|1862.95|1856.75|1863.28|1857.08|1863.35|1857.15|1862.95|1856.75|35
1654481270000|2022-06-06 02:07:50|1863.33|1857.13|1863.26|1857.06|1863.39|1857.19|1863.08|1856.88|32
1654481280000|2022-06-06 02:08:00|1863.19|1856.99|1863.1|1856.9|1863.28|1857.08|1863.03|1856.83|34
1654481290000|2022-06-06 02:08:10|1863.12|1856.92|1864.34|1858.14|1864.64|1858.44|1863.12|1856.92|35
1654481300000|2022-06-06 02:08:20|1864.36|1858.16|1863.79|1857.59|1864.55|1858.35|1863.71|1857.51|32
1654481310000|2022-06-06 02:08:30|1863.62|1857.42|1863.38|1857.18|1863.62|1857.42|1863.28|1857.08|38
1654481320000|2022-06-06 02:08:40|1863.47|1857.27|1862.87|1856.67|1863.47|1857.27|1862.87|1856.67|30
1654481330000|2022-06-06 02:08:50|1862.91|1856.71|1863.17|1856.97|1863.38|1857.18|1862.91|1856.71|30
1654481340000|2022-06-06 02:09:00|1863.21|1857.01|1863.43|1857.23|1863.68|1857.48|1863.04|1856.84|38
1654481350000|2022-06-06 02:09:10|1863.44|1857.24|1863.48|1857.28|1863.48|1857.28|1863.36|1857.16|28
1654481360000|2022-06-06 02:09:20|1863.46|1857.26|1864.2|1858|1864.26|1858.06|1863.45|1857.25|38
1654481370000|2022-06-06 02:09:30|1864.15|1857.95|1864.29|1858.09|1864.29|1858.09|1863.48|1857.28|36
1654481380000|2022-06-06 02:09:40|1864.18|1857.98|1863.78|1857.58|1864.22|1858.02|1863.62|1857.42|34
1654481390000|2022-06-06 02:09:50|1863.7|1857.5|1863.97|1857.77|1864.18|1857.98|1863.7|1857.5|30
1654481400000|2022-06-06 02:10:00|1863.95|1857.75|1863.22|1857.02|1864.22|1858.02|1863.09|1856.89|32
1654481410000|2022-06-06 02:10:10|1863.27|1857.07|1862.82|1856.62|1863.34|1857.14|1862.79|1856.59|33
1654481420000|2022-06-06 02:10:20|1862.78|1856.58|1863.15|1856.95|1863.63|1857.43|1862.78|1856.58|38
1654481430000|2022-06-06 02:10:30|1863.14|1856.94|1862.47|1856.27|1863.18|1856.98|1862.16|1855.96|35
1654481440000|2022-06-06 02:10:40|1862.5|1856.3|1862.65|1856.45|1862.69|1856.49|1862.5|1856.3|28
1654481450000|2022-06-06 02:10:50|1862.88|1856.68|1862.98|1856.78|1863.27|1857.07|1862.88|1856.68|32
1654481460000|2022-06-06 02:11:00|1862.95|1856.75|1864.27|1858.07|1864.27|1858.07|1862.95|1856.75|24
1654481470000|2022-06-06 02:11:10|1864.2|1858|1864.91|1858.71|1864.91|1858.71|1864.1|1857.9|35
1654481480000|2022-06-06 02:11:20|1865.16|1858.96|1864.89|1858.69|1865.27|1859.07|1864.6|1858.4|35
1654481490000|2022-06-06 02:11:30|1864.85|1858.65|1864.17|1857.97|1864.95|1858.75|1864.13|1857.93|31
1654481500000|2022-06-06 02:11:40|1864.22|1858.02|1864.26|1858.06|1864.39|1858.19|1864.05|1857.85|35
1654481510000|2022-06-06 02:11:50|1864.25|1858.05|1864.43|1858.23|1864.62|1858.42|1864.24|1858.04|35
1654481520000|2022-06-06 02:12:00|1864.61|1858.41|1864.33|1858.13|1864.61|1858.41|1864.11|1857.91|33
1654481530000|2022-06-06 02:12:10|1864.3|1858.1|1863.66|1857.46|1864.35|1858.15|1863.6|1857.4|32
1654481540000|2022-06-06 02:12:20|1863.63|1857.43|1864.93|1858.73|1865.04|1858.84|1863.61|1857.41|30
1654481550000|2022-06-06 02:12:30|1864.92|1858.72|1865.46|1859.26|1865.46|1859.26|1864.56|1858.36|31
1654481560000|2022-06-06 02:12:40|1865.34|1859.14|1865.38|1859.18|1865.77|1859.57|1865.22|1859.02|37
1654481570000|2022-06-06 02:12:50|1865.22|1859.02|1865.23|1859.03|1865.34|1859.14|1864.47|1858.27|32
1654481580000|2022-06-06 02:13:00|1865.4|1859.2|1865.66|1859.46|1865.74|1859.54|1864.96|1858.76|36
1654481590000|2022-06-06 02:13:10|1865.4|1859.2|1865.24|1859.04|1865.45|1859.25|1865.04|1858.84|27
1654481600000|2022-06-06 02:13:20|1865.3|1859.1|1865.88|1859.68|1866.07|1859.87|1865.1|1858.9|34
1654481610000|2022-06-06 02:13:30|1865.94|1859.74|1865.97|1859.77|1866.2|1860|1865.4|1859.2|38
1654481620000|2022-06-06 02:13:40|1865.91|1859.71|1865.93|1859.73|1866.12|1859.92|1865.85|1859.65|22
1654481630000|2022-06-06 02:13:50|1866.01|1859.81|1865.67|1859.47|1866.01|1859.81|1865.34|1859.14|32
1654481640000|2022-06-06 02:14:00|1865.65|1859.45|1865.59|1859.39|1865.73|1859.53|1864.94|1858.74|32
1654481650000|2022-06-06 02:14:10|1865.6|1859.4|1865.7|1859.5|1865.93|1859.73|1865.6|1859.4|27
1654481660000|2022-06-06 02:14:20|1865.79|1859.59|1866.59|1860.39|1866.96|1860.76|1865.69|1859.49|34
1654481670000|2022-06-06 02:14:30|1866.4|1860.2|1865.98|1859.78|1866.62|1860.42|1865.94|1859.74|36
1654481680000|2022-06-06 02:14:40|1866.03|1859.83|1866.03|1859.83|1866.63|1860.43|1866.03|1859.83|36
1654481690000|2022-06-06 02:14:50|1866.33|1860.13|1866.13|1859.93|1866.49|1860.29|1866.04|1859.84|34
1654481700000|2022-06-06 02:15:00|1866.12|1859.92|1865.75|1859.55|1866.55|1860.35|1865.65|1859.45|34
1654481710000|2022-06-06 02:15:10|1865.7|1859.5|1865.62|1859.42|1865.7|1859.5|1865.37|1859.17|34
1654481720000|2022-06-06 02:15:20|1865.63|1859.43|1865.06|1858.86|1865.63|1859.43|1864.63|1858.43|34
1654481730000|2022-06-06 02:15:30|1865.31|1859.11|1865.53|1859.33|1866.26|1860.06|1865.2|1859|38
1654481740000|2022-06-06 02:15:40|1865.42|1859.22|1865.17|1858.97|1865.51|1859.31|1864.98|1858.78|32
1654481750000|2022-06-06 02:15:50|1865.13|1858.93|1863.73|1857.53|1865.13|1858.93|1863.73|1857.53|34
1654481760000|2022-06-06 02:16:00|1863.79|1857.59|1863.29|1857.09|1864.03|1857.83|1863.27|1857.07|36
1654481770000|2022-06-06 02:16:10|1863.27|1857.07|1863.22|1857.02|1863.35|1857.15|1863.22|1857.02|15
1654481780000|2022-06-06 02:16:20|1863.34|1857.14|1863.82|1857.62|1863.96|1857.76|1863.29|1857.09|37
1654481790000|2022-06-06 02:16:30|1863.64|1857.44|1864.37|1858.17|1864.77|1858.57|1863.64|1857.44|33
1654481800000|2022-06-06 02:16:40|1864.36|1858.16|1863.83|1857.63|1864.41|1858.21|1863.72|1857.52|35
1654481810000|2022-06-06 02:16:50|1863.82|1857.62|1863.27|1857.07|1863.82|1857.62|1863.2|1857|26
1654481820000|2022-06-06 02:17:00|1863.33|1857.13|1863.08|1856.88|1863.33|1857.13|1863.04|1856.84|30
1654481830000|2022-06-06 02:17:10|1863.22|1857.02|1863.28|1857.08|1863.48|1857.28|1862.68|1856.48|32
1654481840000|2022-06-06 02:17:20|1863.26|1857.06|1863.5|1857.3|1863.69|1857.49|1863.17|1856.97|38
1654481850000|2022-06-06 02:17:30|1863.48|1857.28|1863.14|1856.94|1863.68|1857.48|1863.14|1856.94|35
1654481860000|2022-06-06 02:17:40|1863.3|1857.1|1862.65|1856.45|1863.3|1857.1|1862.65|1856.45|34
1654481870000|2022-06-06 02:17:50|1862.78|1856.58|1862.79|1856.59|1862.96|1856.76|1862.59|1856.39|30
1654481880000|2022-06-06 02:18:00|1862.95|1856.75|1862.93|1856.73|1863.02|1856.82|1862.76|1856.56|25
1654481890000|2022-06-06 02:18:10|1862.88|1856.68|1862.85|1856.65|1863.01|1856.81|1862.84|1856.64|27
1654481900000|2022-06-06 02:18:20|1862.82|1856.62|1863.16|1856.96|1863.4|1857.2|1862.79|1856.59|37
1654481910000|2022-06-06 02:18:30|1862.98|1856.78|1863.58|1857.38|1863.77|1857.57|1862.98|1856.78|38
1654481920000|2022-06-06 02:18:40|1863.59|1857.39|1863.6|1857.4|1863.97|1857.77|1863.4|1857.2|36
1654481930000|2022-06-06 02:18:50|1863.49|1857.29|1863.39|1857.19|1863.69|1857.49|1863.36|1857.16|30
1654481940000|2022-06-06 02:19:00|1863.49|1857.29|1863.6|1857.4|1863.66|1857.46|1863.37|1857.17|31
1654481950000|2022-06-06 02:19:10|1863.59|1857.39|1863.57|1857.37|1863.62|1857.42|1863.52|1857.32|23
1654481960000|2022-06-06 02:19:20|1863.59|1857.39|1863.65|1857.45|1863.72|1857.52|1863.54|1857.34|27
1654481970000|2022-06-06 02:19:30|1863.64|1857.44|1863.48|1857.28|1863.69|1857.49|1863.31|1857.11|26
1654481980000|2022-06-06 02:19:40|1863.4|1857.2|1863.32|1857.12|1863.48|1857.28|1862.96|1856.76|32
1654481990000|2022-06-06 02:19:50|1863.46|1857.26|1863.33|1857.13|1863.53|1857.33|1863.29|1857.09|30
1654482000000|2022-06-06 02:20:00|1863.37|1857.17|1863.88|1857.68|1864.32|1858.12|1863.37|1857.17|34
1654482010000|2022-06-06 02:20:10|1863.76|1857.56|1863.69|1857.49|1863.76|1857.56|1863.13|1856.93|32
1654482020000|2022-06-06 02:20:20|1863.92|1857.72|1863.33|1857.13|1863.97|1857.77|1863.3|1857.1|32
1654482030000|2022-06-06 02:20:30|1863.32|1857.12|1863.15|1856.95|1863.43|1857.23|1862.99|1856.79|29
1654482040000|2022-06-06 02:20:40|1863.01|1856.81|1863.29|1857.09|1863.33|1857.13|1863.01|1856.81|33
1654482050000|2022-06-06 02:20:50|1863.25|1857.05|1863.35|1857.15|1863.38|1857.18|1863.25|1857.05|30
1654482060000|2022-06-06 02:21:00|1863.34|1857.14|1863.92|1857.72|1864.23|1858.03|1863.21|1857.01|32
1654482070000|2022-06-06 02:21:10|1863.89|1857.69|1864.19|1857.99|1864.29|1858.09|1863.86|1857.66|31
1654482080000|2022-06-06 02:21:20|1864.03|1857.83|1864.38|1858.18|1864.44|1858.24|1864.03|1857.83|37
1654482090000|2022-06-06 02:21:30|1864.31|1858.11|1863.81|1857.61|1864.48|1858.28|1863.71|1857.51|32
1654482100000|2022-06-06 02:21:40|1863.83|1857.63|1863.89|1857.69|1863.92|1857.72|1863.69|1857.49|28
1654482110000|2022-06-06 02:21:50|1863.91|1857.71|1863.94|1857.74|1864.03|1857.83|1863.82|1857.62|29
1654482120000|2022-06-06 02:22:00|1863.95|1857.75|1863.94|1857.74|1864.12|1857.92|1863.89|1857.69|23
1654482130000|2022-06-06 02:22:10|1863.95|1857.75|1863.04|1856.84|1863.98|1857.78|1862.97|1856.77|35
1654482140000|2022-06-06 02:22:20|1863.08|1856.88|1863|1856.8|1863.15|1856.95|1862.66|1856.46|38
1654482150000|2022-06-06 02:22:30|1862.95|1856.75|1863.43|1857.23|1863.43|1857.23|1862.87|1856.67|35
1654482160000|2022-06-06 02:22:40|1863.56|1857.36|1863.94|1857.74|1863.94|1857.74|1863.38|1857.18|35
1654482170000|2022-06-06 02:22:50|1863.92|1857.72|1863.79|1857.59|1863.93|1857.73|1863.72|1857.52|31
1654482180000|2022-06-06 02:23:00|1863.81|1857.61|1863.08|1856.88|1863.81|1857.61|1863.08|1856.88|30
1654482190000|2022-06-06 02:23:10|1863.09|1856.89|1863.09|1856.89|1863.5|1857.3|1862.93|1856.73|31
1654482200000|2022-06-06 02:23:20|1863.03|1856.83|1862.47|1856.27|1863.14|1856.94|1862.47|1856.27|31
1654482210000|2022-06-06 02:23:30|1862.56|1856.36|1862.27|1856.07|1862.56|1856.36|1861.99|1855.79|35
1654482220000|2022-06-06 02:23:40|1862.28|1856.08|1861.85|1855.65|1862.28|1856.08|1861.69|1855.49|35
1654482230000|2022-06-06 02:23:50|1861.89|1855.69|1860.22|1854.02|1861.94|1855.74|1859.92|1853.72|35
1654482240000|2022-06-06 02:24:00|1860.21|1854.01|1859.88|1853.68|1860.92|1854.72|1859.67|1853.47|38
1654482250000|2022-06-06 02:24:10|1859.85|1853.65|1859.53|1853.33|1860.17|1853.97|1859.53|1853.33|36
1654482260000|2022-06-06 02:24:20|1859.63|1853.43|1859.62|1853.42|1859.86|1853.66|1859.37|1853.17|31
1654482270000|2022-06-06 02:24:30|1859.77|1853.57|1859.82|1853.62|1859.91|1853.71|1859.47|1853.27|35
1654482280000|2022-06-06 02:24:40|1859.83|1853.63|1859.5|1853.3|1859.83|1853.63|1859.41|1853.21|30
1654482290000|2022-06-06 02:24:50|1859.4|1853.2|1859.91|1853.71|1859.91|1853.71|1859.38|1853.18|33
1654482300000|2022-06-06 02:25:00|1860.01|1853.81|1859.47|1853.27|1860.06|1853.86|1859.47|1853.27|37
1654482310000|2022-06-06 02:25:10|1859.48|1853.28|1858.83|1852.63|1859.52|1853.32|1858.43|1852.23|25
1654482320000|2022-06-06 02:25:20|1858.79|1852.59|1859.31|1853.11|1859.5|1853.3|1858.56|1852.36|33
1654482330000|2022-06-06 02:25:30|1859.33|1853.13|1860.03|1853.83|1860.15|1853.95|1859.29|1853.09|36
1654482340000|2022-06-06 02:25:40|1860.06|1853.86|1860.71|1854.51|1860.71|1854.51|1860.02|1853.82|35
1654482350000|2022-06-06 02:25:50|1860.73|1854.53|1860.27|1854.07|1860.73|1854.53|1859.94|1853.74|39
1654482360000|2022-06-06 02:26:00|1860.24|1854.04|1860.18|1853.98|1860.29|1854.09|1860.05|1853.85|32
1654482370000|2022-06-06 02:26:10|1860.25|1854.05|1860.95|1854.75|1860.97|1854.77|1860.16|1853.96|32
1654482380000|2022-06-06 02:26:20|1861.08|1854.88|1860.91|1854.71|1861.21|1855.01|1860.89|1854.69|36
1654482390000|2022-06-06 02:26:30|1860.92|1854.72|1860.89|1854.69|1861.07|1854.87|1860.86|1854.66|28
1654482400000|2022-06-06 02:26:40|1860.9|1854.7|1860.6|1854.4|1860.9|1854.7|1860.25|1854.05|29
1654482410000|2022-06-06 02:26:50|1860.61|1854.41|1860.47|1854.27|1860.65|1854.45|1860.4|1854.2|20
1654482420000|2022-06-06 02:27:00|1860.49|1854.29|1862|1855.8|1862|1855.8|1860.47|1854.27|32
1654482430000|2022-06-06 02:27:10|1861.99|1855.79|1862.2|1856|1862.3|1856.1|1861.76|1855.56|31
1654482440000|2022-06-06 02:27:20|1862.88|1856.68|1862.32|1856.12|1862.93|1856.73|1862.07|1855.87|32
1654482450000|2022-06-06 02:27:30|1862.4|1856.2|1862.11|1855.91|1862.4|1856.2|1862.11|1855.91|24
1654482460000|2022-06-06 02:27:40|1862.25|1856.05|1863.05|1856.85|1863.22|1857.02|1862.03|1855.83|34
1654482470000|2022-06-06 02:27:50|1863.09|1856.89|1863.06|1856.86|1863.84|1857.64|1863.05|1856.85|33
1654482480000|2022-06-06 02:28:00|1863.01|1856.81|1863.64|1857.44|1863.65|1857.45|1862.99|1856.79|31
1654482490000|2022-06-06 02:28:10|1863.6|1857.4|1864.08|1857.88|1864.35|1858.15|1863.6|1857.4|28
1654482500000|2022-06-06 02:28:20|1864.07|1857.87|1864.17|1857.97|1864.48|1858.28|1864.07|1857.87|31
1654482510000|2022-06-06 02:28:30|1864.18|1857.98|1864.1|1857.9|1864.82|1858.62|1863.92|1857.72|37
1654482520000|2022-06-06 02:28:40|1864.26|1858.06|1863.28|1857.08|1864.26|1858.06|1863.27|1857.07|37
1654482530000|2022-06-06 02:28:50|1863.26|1857.06|1862.71|1856.51|1863.38|1857.18|1862.66|1856.46|30
1654482540000|2022-06-06 02:29:00|1862.72|1856.52|1863.31|1857.11|1863.55|1857.35|1862.66|1856.46|36
1654482550000|2022-06-06 02:29:10|1863.32|1857.12|1862.65|1856.45|1863.46|1857.26|1862.64|1856.44|29
1654482560000|2022-06-06 02:29:20|1862.62|1856.42|1863.21|1857.01|1863.32|1857.12|1862.56|1856.36|33
1654482570000|2022-06-06 02:29:30|1863.27|1857.07|1863.73|1857.53|1864.1|1857.9|1863.23|1857.03|35
1654482580000|2022-06-06 02:29:40|1863.74|1857.54|1863.32|1857.12|1863.77|1857.57|1863.23|1857.03|35
1654482590000|2022-06-06 02:29:50|1863.31|1857.11|1863.29|1857.09|1863.4|1857.2|1863.24|1857.04|27
1654482600000|2022-06-06 02:30:00|1863.3|1857.1|1864.15|1857.95|1864.24|1858.04|1863.29|1857.09|34
1654482610000|2022-06-06 02:30:10|1864.17|1857.97|1864.14|1857.94|1864.23|1858.03|1863.88|1857.68|29
1654482620000|2022-06-06 02:30:20|1864.13|1857.93|1864.61|1858.41|1864.61|1858.41|1864.04|1857.84|22
1654482630000|2022-06-06 02:30:30|1864.62|1858.42|1864.58|1858.38|1864.95|1858.75|1864.45|1858.25|36
1654482640000|2022-06-06 02:30:40|1864.51|1858.31|1866.36|1860.16|1866.36|1860.16|1864.51|1858.31|37
1654482650000|2022-06-06 02:30:50|1866.69|1860.49|1866.74|1860.54|1867.53|1861.33|1866.69|1860.49|33
1654482660000|2022-06-06 02:31:00|1866.6|1860.4|1869.55|1863.35|1869.55|1863.35|1866.6|1860.4|35
1654482670000|2022-06-06 02:31:10|1869.49|1863.29|1868.55|1862.35|1869.49|1863.29|1868.34|1862.14|37
1654482680000|2022-06-06 02:31:20|1868.72|1862.52|1867.64|1861.44|1869.08|1862.88|1867.62|1861.42|37
1654482690000|2022-06-06 02:31:30|1867.62|1861.42|1867.44|1861.24|1867.9|1861.7|1866.74|1860.54|37
1654482700000|2022-06-06 02:31:40|1867.46|1861.26|1868.7|1862.5|1868.83|1862.63|1867.46|1861.26|35
1654482710000|2022-06-06 02:31:50|1868.99|1862.79|1869.16|1862.96|1869.54|1863.34|1868.97|1862.77|37
1654482720000|2022-06-06 02:32:00|1869.01|1862.81|1868.89|1862.69|1869.3|1863.1|1868.83|1862.63|37
1654482730000|2022-06-06 02:32:10|1868.87|1862.67|1868.36|1862.16|1868.89|1862.69|1868.14|1861.94|36
1654482740000|2022-06-06 02:32:20|1868.4|1862.2|1869.17|1862.97|1869.58|1863.38|1868.4|1862.2|35
1654482750000|2022-06-06 02:32:30|1869.03|1862.83|1868.36|1862.16|1869.14|1862.94|1868.31|1862.11|37
1654482760000|2022-06-06 02:32:40|1868.34|1862.14|1868.76|1862.56|1868.95|1862.75|1868.34|1862.14|33
1654482770000|2022-06-06 02:32:50|1868.83|1862.63|1868.03|1861.83|1868.98|1862.78|1867.71|1861.51|38
1654482780000|2022-06-06 02:33:00|1867.91|1861.71|1868.91|1862.71|1868.97|1862.77|1867.63|1861.43|37
1654482790000|2022-06-06 02:33:10|1868.96|1862.76|1868.76|1862.56|1868.97|1862.77|1868.69|1862.49|33
1654482800000|2022-06-06 02:33:20|1868.75|1862.55|1868.52|1862.32|1868.75|1862.55|1868.19|1861.99|37
1654482810000|2022-06-06 02:33:30|1868.53|1862.33|1868.64|1862.44|1868.72|1862.52|1867.74|1861.54|37
1654482820000|2022-06-06 02:33:40|1868.56|1862.36|1868.17|1861.97|1868.57|1862.37|1868.12|1861.92|33
1654482830000|2022-06-06 02:33:50|1868.12|1861.92|1867.52|1861.32|1868.23|1862.03|1867.23|1861.03|36
1654482840000|2022-06-06 02:34:00|1867.56|1861.36|1865.67|1859.47|1867.56|1861.36|1865.24|1859.04|37
1654482850000|2022-06-06 02:34:10|1865.66|1859.46|1865.67|1859.47|1865.7|1859.5|1864.66|1858.46|36
1654482860000|2022-06-06 02:34:20|1865.58|1859.38|1867.46|1861.26|1867.67|1861.47|1865.35|1859.15|36
1654482870000|2022-06-06 02:34:30|1867.39|1861.19|1867.17|1860.97|1867.75|1861.55|1867.17|1860.97|36
1654482880000|2022-06-06 02:34:40|1867.16|1860.96|1866.65|1860.45|1867.19|1860.99|1866.17|1859.97|37
1654482890000|2022-06-06 02:34:50|1866.64|1860.44|1866.35|1860.15|1866.64|1860.44|1866.24|1860.04|31
1654482900000|2022-06-06 02:35:00|1866.4|1860.2|1866.18|1859.98|1866.5|1860.3|1866.03|1859.83|34
1654482910000|2022-06-06 02:35:10|1866.08|1859.88|1865.66|1859.46|1866.55|1860.35|1865.62|1859.42|35
1654482920000|2022-06-06 02:35:20|1865.64|1859.44|1865.24|1859.04|1865.83|1859.63|1865.19|1858.99|29
1654482930000|2022-06-06 02:35:30|1865.17|1858.97|1865.15|1858.95|1865.68|1859.48|1865.07|1858.87|33
1654482940000|2022-06-06 02:35:40|1865.1|1858.9|1864.58|1858.38|1865.22|1859.02|1864.36|1858.16|32
1654482950000|2022-06-06 02:35:50|1864.56|1858.36|1864.23|1858.03|1864.64|1858.44|1864.23|1858.03|28
1654482960000|2022-06-06 02:36:00|1864.34|1858.14|1864.27|1858.07|1864.46|1858.26|1863.8|1857.6|36
1654482970000|2022-06-06 02:36:10|1864.38|1858.18|1864.69|1858.49|1864.76|1858.56|1864.26|1858.06|32
1654482980000|2022-06-06 02:36:20|1864.64|1858.44|1864.37|1858.17|1864.8|1858.6|1864.28|1858.08|34
1654482990000|2022-06-06 02:36:30|1864.32|1858.12|1865.05|1858.85|1865.14|1858.94|1864.32|1858.12|32
1654483000000|2022-06-06 02:36:40|1865.03|1858.83|1864.5|1858.3|1865.12|1858.92|1864.35|1858.15|34
1654483010000|2022-06-06 02:36:50|1864.42|1858.22|1864.46|1858.26|1864.56|1858.36|1864.37|1858.17|31
1654483020000|2022-06-06 02:37:00|1864.39|1858.19|1863.76|1857.56|1864.39|1858.19|1863.76|1857.56|34
1654483030000|2022-06-06 02:37:10|1863.81|1857.61|1864.14|1857.94|1864.18|1857.98|1863.68|1857.48|33
1654483040000|2022-06-06 02:37:20|1864.25|1858.05|1864.93|1858.73|1865.18|1858.98|1864.25|1858.05|36
1654483050000|2022-06-06 02:37:30|1864.83|1858.63|1864.94|1858.74|1865.7|1859.5|1864.82|1858.62|36
1654483060000|2022-06-06 02:37:40|1865|1858.8|1864.9|1858.7|1865.02|1858.82|1864.77|1858.57|35
1654483070000|2022-06-06 02:37:50|1864.91|1858.71|1864.07|1857.87|1864.96|1858.76|1863.92|1857.72|28
1654483080000|2022-06-06 02:38:00|1864.09|1857.89|1864.12|1857.92|1864.28|1858.08|1864|1857.8|31
1654483090000|2022-06-06 02:38:10|1864.51|1858.31|1864.16|1857.96|1864.58|1858.38|1863.91|1857.71|25
1654483100000|2022-06-06 02:38:20|1864.05|1857.85|1864.3|1858.1|1864.4|1858.2|1863.94|1857.74|30
1654483110000|2022-06-06 02:38:30|1864.27|1858.07|1864.49|1858.29|1864.68|1858.48|1864.23|1858.03|34
1654483120000|2022-06-06 02:38:40|1864.5|1858.3|1864.66|1858.46|1864.73|1858.53|1864.41|1858.21|29
1654483130000|2022-06-06 02:38:50|1864.68|1858.48|1864.66|1858.46|1864.74|1858.54|1864.66|1858.46|17
1654483140000|2022-06-06 02:39:00|1864.65|1858.45|1864.08|1857.88|1864.65|1858.45|1864.08|1857.88|22
1654483150000|2022-06-06 02:39:10|1864.26|1858.06|1864.79|1858.59|1864.87|1858.67|1863.72|1857.52|27
1654483160000|2022-06-06 02:39:20|1864.74|1858.54|1865.16|1858.96|1865.18|1858.98|1864.74|1858.54|31
1654483170000|2022-06-06 02:39:30|1865.17|1858.97|1865.31|1859.11|1865.45|1859.25|1865.12|1858.92|34
1654483180000|2022-06-06 02:39:40|1865.32|1859.12|1865.62|1859.42|1865.65|1859.45|1865.29|1859.09|33
1654483190000|2022-06-06 02:39:50|1865.52|1859.32|1865.61|1859.41|1865.67|1859.47|1865.48|1859.28|29
1654483200000|2022-06-06 02:40:00|1865.64|1859.44|1865.59|1859.39|1865.73|1859.53|1865.43|1859.23|34
1654483210000|2022-06-06 02:40:10|1865.62|1859.42|1865.1|1858.9|1865.62|1859.42|1865.08|1858.88|30
1654483220000|2022-06-06 02:40:20|1865.09|1858.89|1865.23|1859.03|1865.29|1859.09|1864.95|1858.75|32
1654483230000|2022-06-06 02:40:30|1865.21|1859.01|1865.24|1859.04|1865.53|1859.33|1864.79|1858.59|35
1654483240000|2022-06-06 02:40:40|1865.21|1859.01|1865.26|1859.06|1865.28|1859.08|1865.15|1858.95|33
1654483250000|2022-06-06 02:40:50|1865.29|1859.09|1865.07|1858.87|1865.3|1859.1|1864.83|1858.63|30
1654483260000|2022-06-06 02:41:00|1865.1|1858.9|1865.03|1858.83|1865.12|1858.92|1864.96|1858.76|31
1654483270000|2022-06-06 02:41:10|1865.12|1858.92|1866.66|1860.46|1866.78|1860.58|1865.02|1858.82|38
1654483280000|2022-06-06 02:41:20|1866.62|1860.42|1866.65|1860.45|1866.83|1860.63|1866.59|1860.39|31
1654483290000|2022-06-06 02:41:30|1866.69|1860.49|1866.13|1859.93|1866.69|1860.49|1865.97|1859.77|32
1654483300000|2022-06-06 02:41:40|1866.14|1859.94|1865.54|1859.34|1866.18|1859.98|1865.32|1859.12|36
1654483310000|2022-06-06 02:41:50|1865.55|1859.35|1865.29|1859.09|1865.71|1859.51|1865.07|1858.87|29
1654483320000|2022-06-06 02:42:00|1865.35|1859.15|1865.45|1859.25|1865.89|1859.69|1865.28|1859.08|33
1654483330000|2022-06-06 02:42:10|1865.4|1859.2|1865.33|1859.13|1865.58|1859.38|1865.33|1859.13|34
1654483340000|2022-06-06 02:42:20|1865.37|1859.17|1865.13|1858.93|1865.49|1859.29|1864.96|1858.76|35
1654483350000|2022-06-06 02:42:30|1865.09|1858.89|1865.53|1859.33|1865.64|1859.44|1865.05|1858.85|33
1654483360000|2022-06-06 02:42:40|1865.5|1859.3|1865.35|1859.15|1865.56|1859.36|1865.3|1859.1|32
1654483370000|2022-06-06 02:42:50|1865.28|1859.08|1865.28|1859.08|1865.38|1859.18|1865.16|1858.96|25
1654483380000|2022-06-06 02:43:00|1865.23|1859.03|1866.05|1859.85|1866.11|1859.91|1865.19|1858.99|33
1654483390000|2022-06-06 02:43:10|1866.03|1859.83|1866.01|1859.81|1866.26|1860.06|1865.95|1859.75|31
1654483400000|2022-06-06 02:43:20|1866.06|1859.86|1866.57|1860.37|1866.67|1860.47|1865.97|1859.77|33
1654483410000|2022-06-06 02:43:30|1866.74|1860.54|1867.27|1861.07|1867.46|1861.26|1866.73|1860.53|32
1654483420000|2022-06-06 02:43:40|1867.31|1861.11|1867.38|1861.18|1867.5|1861.3|1867.09|1860.89|35
1654483430000|2022-06-06 02:43:50|1867.39|1861.19|1867.59|1861.39|1867.59|1861.39|1867.34|1861.14|31
1654483440000|2022-06-06 02:44:00|1867.52|1861.32|1867.46|1861.26|1867.56|1861.36|1867.19|1860.99|28
1654483450000|2022-06-06 02:44:10|1867.47|1861.27|1867.53|1861.33|1868|1861.8|1867.43|1861.23|36
1654483460000|2022-06-06 02:44:20|1867.48|1861.28|1867.56|1861.36|1867.67|1861.47|1867.45|1861.25|32
1654483470000|2022-06-06 02:44:30|1867.54|1861.34|1867.37|1861.17|1867.56|1861.36|1867.35|1861.15|26
1654483480000|2022-06-06 02:44:40|1867.4|1861.2|1866.63|1860.43|1867.47|1861.27|1866.53|1860.33|36
1654483490000|2022-06-06 02:44:50|1866.59|1860.39|1866.26|1860.06|1866.59|1860.39|1865.97|1859.77|35
1654483500000|2022-06-06 02:45:00|1866.53|1860.33|1866.81|1860.61|1866.86|1860.66|1866.53|1860.33|35
1654483510000|2022-06-06 02:45:10|1866.8|1860.6|1866.38|1860.18|1866.8|1860.6|1866.28|1860.08|29
1654483520000|2022-06-06 02:45:20|1866.36|1860.16|1866.63|1860.43|1866.75|1860.55|1866.36|1860.16|18
1654483530000|2022-06-06 02:45:30|1866.68|1860.48|1866.49|1860.29|1866.73|1860.53|1866.49|1860.29|28
1654483540000|2022-06-06 02:45:40|1866.48|1860.28|1866.63|1860.43|1866.64|1860.44|1866.4|1860.2|28
1654483550000|2022-06-06 02:45:50|1866.66|1860.46|1866.6|1860.4|1866.67|1860.47|1866.56|1860.36|23
1654483560000|2022-06-06 02:46:00|1866.61|1860.41|1867.45|1861.25|1867.62|1861.42|1866.61|1860.41|34
1654483570000|2022-06-06 02:46:10|1867.48|1861.28|1867.01|1860.81|1867.55|1861.35|1867.01|1860.81|17
1654483580000|2022-06-06 02:46:20|1867.33|1861.13|1867.97|1861.77|1868.08|1861.88|1867.18|1860.98|33
1654483590000|2022-06-06 02:46:30|1867.95|1861.75|1867.98|1861.78|1868|1861.8|1867.9|1861.7|24
1654483600000|2022-06-06 02:46:40|1867.97|1861.77|1867.95|1861.75|1868.09|1861.89|1867.82|1861.62|34
1654483610000|2022-06-06 02:46:50|1867.93|1861.73|1868.05|1861.85|1868.24|1862.04|1867.92|1861.72|33
1654483620000|2022-06-06 02:47:00|1868.1|1861.9|1869.54|1863.34|1869.54|1863.34|1868.1|1861.9|35
1654483630000|2022-06-06 02:47:10|1869.56|1863.36|1869.66|1863.46|1869.71|1863.51|1869.39|1863.19|37
1654483640000|2022-06-06 02:47:20|1869.7|1863.5|1870.64|1864.44|1870.88|1864.68|1869.7|1863.5|36
1654483650000|2022-06-06 02:47:30|1870.49|1864.29|1869.24|1863.04|1870.61|1864.41|1868.95|1862.75|34
1654483660000|2022-06-06 02:47:40|1869.21|1863.01|1868.88|1862.68|1869.78|1863.58|1868.88|1862.68|38
1654483670000|2022-06-06 02:47:50|1868.94|1862.74|1869.58|1863.38|1869.64|1863.44|1868.86|1862.66|33
1654483680000|2022-06-06 02:48:00|1869.51|1863.31|1868.47|1862.27|1869.54|1863.34|1868.16|1861.96|37
1654483690000|2022-06-06 02:48:10|1868.59|1862.39|1868.63|1862.43|1869.13|1862.93|1868.53|1862.33|34
1654483700000|2022-06-06 02:48:20|1868.64|1862.44|1868.55|1862.35|1868.92|1862.72|1868.48|1862.28|32
1654483710000|2022-06-06 02:48:30|1868.5|1862.3|1868.71|1862.51|1868.71|1862.51|1868.5|1862.3|31
1654483720000|2022-06-06 02:48:40|1868.79|1862.59|1868.85|1862.65|1869.12|1862.92|1868.79|1862.59|34
1654483730000|2022-06-06 02:48:50|1868.8|1862.6|1868.83|1862.63|1869.1|1862.9|1868.67|1862.47|31
1654483740000|2022-06-06 02:49:00|1868.92|1862.72|1868.67|1862.47|1869.01|1862.81|1868.5|1862.3|31
1654483750000|2022-06-06 02:49:10|1868.49|1862.29|1868.89|1862.69|1868.95|1862.75|1868.49|1862.29|32
1654483760000|2022-06-06 02:49:20|1868.91|1862.71|1868.96|1862.76|1869.07|1862.87|1868.83|1862.63|31
1654483770000|2022-06-06 02:49:30|1869.01|1862.81|1869.04|1862.84|1869.25|1863.05|1868.85|1862.65|31
1654483780000|2022-06-06 02:49:40|1869.09|1862.89|1868.52|1862.32|1869.19|1862.99|1868.42|1862.22|33
1654483790000|2022-06-06 02:49:50|1868.54|1862.34|1868.72|1862.52|1868.87|1862.67|1868.53|1862.33|31
1654483800000|2022-06-06 02:50:00|1868.75|1862.55|1868.67|1862.47|1868.79|1862.59|1868.44|1862.24|31
1654483810000|2022-06-06 02:50:10|1868.78|1862.58|1869.16|1862.96|1869.19|1862.99|1868.52|1862.32|28
1654483820000|2022-06-06 02:50:20|1869.13|1862.93|1869.41|1863.21|1869.6|1863.4|1869.11|1862.91|35
1654483830000|2022-06-06 02:50:30|1869.38|1863.18|1868.66|1862.46|1869.41|1863.21|1868.66|1862.46|32
1654483840000|2022-06-06 02:50:40|1868.59|1862.39|1868.48|1862.28|1868.67|1862.47|1868.43|1862.23|32
1654483850000|2022-06-06 02:50:50|1868.52|1862.32|1868.49|1862.29|1868.67|1862.47|1868.47|1862.27|19
1654483860000|2022-06-06 02:51:00|1868.51|1862.31|1868.62|1862.42|1868.68|1862.48|1868.42|1862.22|26
1654483870000|2022-06-06 02:51:10|1868.63|1862.43|1868.06|1861.86|1868.82|1862.62|1868.06|1861.86|29
1654483880000|2022-06-06 02:51:20|1868.1|1861.9|1868.08|1861.88|1868.13|1861.93|1867.55|1861.35|39
1654483890000|2022-06-06 02:51:30|1867.95|1861.75|1867.91|1861.71|1868.06|1861.86|1867.82|1861.62|28
1654483900000|2022-06-06 02:51:40|1867.89|1861.69|1868.25|1862.05|1868.42|1862.22|1867.89|1861.69|33
1654483910000|2022-06-06 02:51:50|1868.3|1862.1|1868.09|1861.89|1868.3|1862.1|1867.94|1861.74|32
1654483920000|2022-06-06 02:52:00|1868.11|1861.91|1868.66|1862.46|1868.72|1862.52|1867.93|1861.73|33
1654483930000|2022-06-06 02:52:10|1868.54|1862.34|1868.19|1861.99|1868.67|1862.47|1868.14|1861.94|31
1654483940000|2022-06-06 02:52:20|1868.11|1861.91|1868.3|1862.1|1868.46|1862.26|1868.06|1861.86|30
1654483950000|2022-06-06 02:52:30|1868.42|1862.22|1868.48|1862.28|1868.8|1862.6|1868.22|1862.02|28
1654483960000|2022-06-06 02:52:40|1868.3|1862.1|1869.17|1862.97|1869.18|1862.98|1868.28|1862.08|35
1654483970000|2022-06-06 02:52:50|1869.13|1862.93|1868.74|1862.54|1869.19|1862.99|1868.74|1862.54|29
1654483980000|2022-06-06 02:53:00|1868.75|1862.55|1869.12|1862.92|1869.15|1862.95|1868.75|1862.55|29
1654483990000|2022-06-06 02:53:10|1869.14|1862.94|1869.4|1863.2|1869.49|1863.29|1869.13|1862.93|29
1654484000000|2022-06-06 02:53:20|1869.35|1863.15|1869.19|1862.99|1869.67|1863.47|1869.1|1862.9|23
1654484010000|2022-06-06 02:53:30|1869.2|1863|1870.46|1864.26|1870.53|1864.33|1869.2|1863|21
1654484020000|2022-06-06 02:53:40|1870.51|1864.31|1869.95|1863.75|1870.58|1864.38|1869.88|1863.68|33
1654484030000|2022-06-06 02:53:50|1870.01|1863.81|1869.53|1863.33|1870.48|1864.28|1869.28|1863.08|35
1654484040000|2022-06-06 02:54:00|1869.45|1863.25|1870.01|1863.81|1870.01|1863.81|1869.43|1863.23|32
1654484050000|2022-06-06 02:54:10|1870.22|1864.02|1870.42|1864.22|1870.58|1864.38|1869.88|1863.68|34
1654484060000|2022-06-06 02:54:20|1870.41|1864.21|1870.87|1864.67|1870.93|1864.73|1870.39|1864.19|30
1654484070000|2022-06-06 02:54:30|1870.73|1864.53|1870.63|1864.43|1871.13|1864.93|1870.43|1864.23|32
1654484080000|2022-06-06 02:54:40|1870.81|1864.61|1870.99|1864.79|1871.25|1865.05|1870.43|1864.23|30
1654484090000|2022-06-06 02:54:50|1871.03|1864.83|1871.1|1864.9|1871.25|1865.05|1870.82|1864.62|28
1654484100000|2022-06-06 02:55:00|1871.07|1864.87|1871.38|1865.18|1871.38|1865.18|1870.93|1864.73|18
1654484110000|2022-06-06 02:55:10|1871.1|1864.9|1871.73|1865.53|1871.73|1865.53|1871|1864.8|29
1654484120000|2022-06-06 02:55:20|1871.5|1865.3|1871.48|1865.28|1871.74|1865.54|1871.24|1865.04|31
1654484130000|2022-06-06 02:55:30|1871.52|1865.32|1870.09|1863.89|1871.52|1865.32|1869.97|1863.77|34
1654484140000|2022-06-06 02:55:40|1870.06|1863.86|1869.94|1863.74|1870.26|1864.06|1869.78|1863.58|33
1654484150000|2022-06-06 02:55:50|1870.01|1863.81|1869.93|1863.73|1870.13|1863.93|1869.81|1863.61|34
1654484160000|2022-06-06 02:56:00|1869.99|1863.79|1869.76|1863.56|1869.99|1863.79|1869.72|1863.52|36
1654484170000|2022-06-06 02:56:10|1869.78|1863.58|1869.71|1863.51|1869.79|1863.59|1869.68|1863.48|28
1654484180000|2022-06-06 02:56:20|1869.7|1863.5|1869.23|1863.03|1869.72|1863.52|1869.19|1862.99|30
1654484190000|2022-06-06 02:56:30|1869.22|1863.02|1869.23|1863.03|1870.18|1863.98|1869.08|1862.88|34
1654484200000|2022-06-06 02:56:40|1869.27|1863.07|1869.87|1863.67|1870|1863.8|1869.27|1863.07|35
1654484210000|2022-06-06 02:56:50|1869.88|1863.68|1869.46|1863.26|1869.88|1863.68|1869.36|1863.16|34
1654484220000|2022-06-06 02:57:00|1869.37|1863.17|1870.37|1864.17|1870.37|1864.17|1869.37|1863.17|33
1654484230000|2022-06-06 02:57:10|1870.32|1864.12|1870.63|1864.43|1870.83|1864.63|1870.32|1864.12|24
1654484240000|2022-06-06 02:57:20|1870.61|1864.41|1870.19|1863.99|1870.76|1864.56|1870.1|1863.9|33
1654484250000|2022-06-06 02:57:30|1870.2|1864|1870.38|1864.18|1870.42|1864.22|1870.07|1863.87|36
1654484260000|2022-06-06 02:57:40|1870.33|1864.13|1870.17|1863.97|1870.43|1864.23|1870.1|1863.9|33
1654484270000|2022-06-06 02:57:50|1870.24|1864.04|1870.07|1863.87|1870.3|1864.1|1870.05|1863.85|35
1654484280000|2022-06-06 02:58:00|1870.14|1863.94|1868.45|1862.25|1870.19|1863.99|1868.45|1862.25|32
1654484290000|2022-06-06 02:58:10|1868.53|1862.33|1868.76|1862.56|1868.95|1862.75|1868.53|1862.33|36
1654484300000|2022-06-06 02:58:20|1868.77|1862.57|1868.75|1862.55|1868.78|1862.58|1868.58|1862.38|23
1654484310000|2022-06-06 02:58:30|1868.7|1862.5|1868.53|1862.33|1868.77|1862.57|1868.53|1862.33|32
1654484320000|2022-06-06 02:58:40|1868.47|1862.27|1868.78|1862.58|1868.92|1862.72|1868.47|1862.27|33
1654484330000|2022-06-06 02:58:50|1868.82|1862.62|1868.7|1862.5|1868.94|1862.74|1868.55|1862.35|34
1654484340000|2022-06-06 02:59:00|1868.72|1862.52|1869.35|1863.15|1869.35|1863.15|1868.51|1862.31|33
1654484350000|2022-06-06 02:59:10|1869.27|1863.07|1869.03|1862.83|1869.37|1863.17|1869.01|1862.81|32
1654484360000|2022-06-06 02:59:20|1869.04|1862.84|1868.86|1862.66|1869.06|1862.86|1868.77|1862.57|31
1654484370000|2022-06-06 02:59:30|1868.83|1862.63|1869.74|1863.54|1869.9|1863.7|1868.83|1862.63|37
1654484380000|2022-06-06 02:59:40|1869.73|1863.53|1868.53|1862.33|1869.74|1863.54|1868.53|1862.33|35
1654484390000|2022-06-06 02:59:50|1868.59|1862.39|1868.46|1862.26|1868.77|1862.57|1868.45|1862.25|30
1654484400000|2022-06-06 03:00:00|1868.5|1862.3|1870.52|1864.32|1870.52|1864.32|1868.5|1862.3|37
1654484410000|2022-06-06 03:00:10|1870.68|1864.48|1870.53|1864.33|1870.9|1864.7|1870.5|1864.3|33
1654484420000|2022-06-06 03:00:20|1870.52|1864.32|1871.09|1864.89|1871.23|1865.03|1870.52|1864.32|33
1654484430000|2022-06-06 03:00:30|1871.04|1864.84|1871.5|1865.3|1871.63|1865.43|1871|1864.8|36
1654484440000|2022-06-06 03:00:40|1871.48|1865.28|1871.1|1864.9|1871.63|1865.43|1870.82|1864.62|35
1654484450000|2022-06-06 03:00:50|1871.19|1864.99|1870.82|1864.62|1871.19|1864.99|1870.79|1864.59|32
1654484460000|2022-06-06 03:01:00|1870.78|1864.58|1870.37|1864.17|1870.88|1864.68|1870.36|1864.16|34
1654484470000|2022-06-06 03:01:10|1870.43|1864.23|1870.38|1864.18|1870.46|1864.26|1870.34|1864.14|30
1654484480000|2022-06-06 03:01:20|1870.31|1864.11|1870.13|1863.93|1870.37|1864.17|1870|1863.8|34
1654484490000|2022-06-06 03:01:30|1870.23|1864.03|1870.14|1863.94|1870.29|1864.09|1870.04|1863.84|33
1654484500000|2022-06-06 03:01:40|1870.15|1863.95|1869.69|1863.49|1870.21|1864.01|1869.69|1863.49|28
1654484510000|2022-06-06 03:01:50|1869.75|1863.55|1869.94|1863.74|1870.1|1863.9|1869.7|1863.5|33
1654484520000|2022-06-06 03:02:00|1869.86|1863.66|1869.75|1863.55|1869.95|1863.75|1869.7|1863.5|25
1654484530000|2022-06-06 03:02:10|1869.8|1863.6|1869.75|1863.55|1869.95|1863.75|1869.63|1863.43|30
1654484540000|2022-06-06 03:02:20|1869.71|1863.51|1869.73|1863.53|1869.9|1863.7|1869.71|1863.51|29
1654484550000|2022-06-06 03:02:30|1869.91|1863.71|1869.68|1863.48|1869.91|1863.71|1869.68|1863.48|21
1654484560000|2022-06-06 03:02:40|1869.69|1863.49|1868.8|1862.6|1869.77|1863.57|1868.78|1862.58|26
1654484570000|2022-06-06 03:02:50|1868.78|1862.58|1869.19|1862.99|1869.25|1863.05|1868.77|1862.57|24
1654484580000|2022-06-06 03:03:00|1869.04|1862.84|1870.34|1864.14|1870.34|1864.14|1869|1862.8|25
1654484590000|2022-06-06 03:03:10|1870.31|1864.11|1872.2|1866|1872.2|1866|1870.06|1863.86|37
1654484600000|2022-06-06 03:03:20|1872.21|1866.01|1872.22|1866.02|1872.22|1866.02|1871.91|1865.71|36
1654484610000|2022-06-06 03:03:30|1871.93|1865.73|1871.99|1865.79|1872.14|1865.94|1871.73|1865.53|36
1654484620000|2022-06-06 03:03:40|1871.93|1865.73|1872.01|1865.81|1872.13|1865.93|1871.47|1865.27|39
1654484630000|2022-06-06 03:03:50|1871.98|1865.78|1872.44|1866.24|1872.65|1866.45|1871.82|1865.62|33
1654484640000|2022-06-06 03:04:00|1872.37|1866.17|1871.93|1865.73|1872.52|1866.32|1871.9|1865.7|31
1654484650000|2022-06-06 03:04:10|1871.96|1865.76|1871.67|1865.47|1872.06|1865.86|1871.57|1865.37|32
1654484660000|2022-06-06 03:04:20|1871.68|1865.48|1872.32|1866.12|1872.43|1866.23|1871.68|1865.48|32
1654484670000|2022-06-06 03:04:30|1872.36|1866.16|1872.89|1866.69|1872.92|1866.72|1872.31|1866.11|30
1654484680000|2022-06-06 03:04:40|1872.9|1866.7|1873.03|1866.83|1873.66|1867.46|1872.9|1866.7|33
1654484690000|2022-06-06 03:04:50|1872.98|1866.78|1872.42|1866.22|1872.98|1866.78|1872.42|1866.22|33
1654484700000|2022-06-06 03:05:00|1872.43|1866.23|1872.75|1866.55|1872.79|1866.59|1872.43|1866.23|35
1654484710000|2022-06-06 03:05:10|1872.74|1866.54|1872.4|1866.2|1872.74|1866.54|1872.32|1866.12|35
1654484720000|2022-06-06 03:05:20|1872.27|1866.07|1872.31|1866.11|1872.71|1866.51|1872.27|1866.07|37
1654484730000|2022-06-06 03:05:30|1872.3|1866.1|1872.68|1866.48|1872.73|1866.53|1872.3|1866.1|31
1654484740000|2022-06-06 03:05:40|1872.7|1866.5|1872.7|1866.5|1872.87|1866.67|1872.55|1866.35|34
1654484750000|2022-06-06 03:05:50|1872.69|1866.49|1872.19|1865.99|1872.75|1866.55|1871.88|1865.68|31
1654484760000|2022-06-06 03:06:00|1872.2|1866|1872.2|1866|1872.32|1866.12|1872.07|1865.87|38
1654484770000|2022-06-06 03:06:10|1872.14|1865.94|1872.13|1865.93|1872.15|1865.95|1872.07|1865.87|26
1654484780000|2022-06-06 03:06:20|1872.07|1865.87|1871.08|1864.88|1872.07|1865.87|1871.05|1864.85|38
1654484790000|2022-06-06 03:06:30|1870.99|1864.79|1872.16|1865.96|1872.16|1865.96|1870.99|1864.79|28
1654484800000|2022-06-06 03:06:40|1872.23|1866.03|1872.76|1866.56|1872.89|1866.69|1872.14|1865.94|29
1654484810000|2022-06-06 03:06:50|1872.79|1866.59|1873.14|1866.94|1873.15|1866.95|1872.79|1866.59|22
1654484820000|2022-06-06 03:07:00|1873.1|1866.9|1875.81|1869.61|1875.9|1869.7|1873.1|1866.9|26
1654484830000|2022-06-06 03:07:10|1875.9|1869.7|1876.85|1870.65|1877.08|1870.88|1875.81|1869.61|25
1654484840000|2022-06-06 03:07:20|1876.73|1870.53|1877.49|1871.29|1877.51|1871.31|1876.73|1870.53|12
1654484850000|2022-06-06 03:07:30|1877.38|1871.18|1877.22|1871.02|1878.4|1872.2|1877.21|1871.01|38
1654484860000|2022-06-06 03:07:40|1877.18|1870.98|1876.56|1870.36|1877.33|1871.13|1876.14|1869.94|38
1654484870000|2022-06-06 03:07:50|1876.73|1870.53|1876.23|1870.03|1876.76|1870.56|1875.53|1869.33|40
1654484880000|2022-06-06 03:08:00|1876.2|1870|1876.02|1869.82|1876.43|1870.23|1875.91|1869.71|32
1654484890000|2022-06-06 03:08:10|1876|1869.8|1874.14|1867.94|1876.2|1870|1873.92|1867.72|35
1654484900000|2022-06-06 03:08:20|1874.06|1867.86|1874.17|1867.97|1874.31|1868.11|1873.75|1867.55|34
1654484910000|2022-06-06 03:08:30|1874.14|1867.94|1874.59|1868.39|1874.74|1868.54|1874.01|1867.81|36
1654484920000|2022-06-06 03:08:40|1874.66|1868.46|1874.31|1868.11|1874.75|1868.55|1874.18|1867.98|36
1654484930000|2022-06-06 03:08:50|1874.22|1868.02|1873.95|1867.75|1874.22|1868.02|1873.21|1867.01|33
1654484940000|2022-06-06 03:09:00|1874.14|1867.94|1873.22|1867.02|1874.21|1868.01|1873.22|1867.02|36
1654484950000|2022-06-06 03:09:10|1873.2|1867|1873.37|1867.17|1873.4|1867.2|1873.19|1866.99|34
1654484960000|2022-06-06 03:09:20|1873.36|1867.16|1873.28|1867.08|1873.54|1867.34|1873.2|1867|32
1654484970000|2022-06-06 03:09:30|1873.29|1867.09|1873.97|1867.77|1874.12|1867.92|1873.29|1867.09|34
1654484980000|2022-06-06 03:09:40|1873.82|1867.62|1872.69|1866.49|1874|1867.8|1872.65|1866.45|37
1654484990000|2022-06-06 03:09:50|1872.7|1866.5|1872.64|1866.44|1872.78|1866.58|1872.63|1866.43|25
1654485000000|2022-06-06 03:10:00|1872.65|1866.45|1872.74|1866.54|1872.88|1866.68|1872.65|1866.45|33
1654485010000|2022-06-06 03:10:10|1872.7|1866.5|1873.37|1867.17|1873.72|1867.52|1872.7|1866.5|31
1654485020000|2022-06-06 03:10:20|1873.63|1867.43|1874.02|1867.82|1874.25|1868.05|1873.36|1867.16|33
1654485030000|2022-06-06 03:10:30|1874.03|1867.83|1873.97|1867.77|1874.24|1868.04|1873.95|1867.75|32
1654485040000|2022-06-06 03:10:40|1873.99|1867.79|1873.88|1867.68|1874.17|1867.97|1873.67|1867.47|28
1654485050000|2022-06-06 03:10:50|1873.99|1867.79|1873.76|1867.56|1873.99|1867.79|1873.56|1867.36|32
1654485060000|2022-06-06 03:11:00|1873.7|1867.5|1873.8|1867.6|1873.84|1867.64|1873.51|1867.31|33
1654485070000|2022-06-06 03:11:10|1873.67|1867.47|1873.73|1867.53|1873.79|1867.59|1873.26|1867.06|28
1654485080000|2022-06-06 03:11:20|1873.69|1867.49|1873.67|1867.47|1874.05|1867.85|1873.58|1867.38|32
1654485090000|2022-06-06 03:11:30|1873.65|1867.45|1874|1867.8|1874|1867.8|1873.61|1867.41|32
1654485100000|2022-06-06 03:11:40|1874.01|1867.81|1873.6|1867.4|1874.13|1867.93|1873.59|1867.39|38
1654485110000|2022-06-06 03:11:50|1873.61|1867.41|1873.82|1867.62|1873.87|1867.67|1873.32|1867.12|30
1654485120000|2022-06-06 03:12:00|1873.77|1867.57|1873.85|1867.65|1873.88|1867.68|1873.7|1867.5|26
1654485130000|2022-06-06 03:12:10|1873.84|1867.64|1873.68|1867.48|1873.84|1867.64|1873.49|1867.29|34
1654485140000|2022-06-06 03:12:20|1873.69|1867.49|1873.68|1867.48|1873.73|1867.53|1873.65|1867.45|29
1654485150000|2022-06-06 03:12:30|1873.66|1867.46|1873.87|1867.67|1873.91|1867.71|1873.6|1867.4|29
1654485160000|2022-06-06 03:12:40|1873.89|1867.69|1873.66|1867.46|1873.89|1867.69|1873.64|1867.44|27
1654485170000|2022-06-06 03:12:50|1873.64|1867.44|1873.55|1867.35|1873.69|1867.49|1873.49|1867.29|31
1654485180000|2022-06-06 03:13:00|1873.54|1867.34|1873.52|1867.32|1873.77|1867.57|1873.46|1867.26|29
1654485190000|2022-06-06 03:13:10|1873.56|1867.36|1873.92|1867.72|1873.97|1867.77|1873.5|1867.3|28
1654485200000|2022-06-06 03:13:20|1873.87|1867.67|1873.54|1867.34|1874.14|1867.94|1873.54|1867.34|33
1654485210000|2022-06-06 03:13:30|1873.8|1867.6|1873.75|1867.55|1873.99|1867.79|1873.61|1867.41|27
1654485220000|2022-06-06 03:13:40|1873.76|1867.56|1873.73|1867.53|1873.89|1867.69|1873.71|1867.51|25
1654485230000|2022-06-06 03:13:50|1873.74|1867.54|1873.8|1867.6|1873.88|1867.68|1873.56|1867.36|24
1654485240000|2022-06-06 03:14:00|1873.71|1867.51|1873.71|1867.51|1873.77|1867.57|1873.68|1867.48|21
1654485250000|2022-06-06 03:14:10|1873.64|1867.44|1873.53|1867.33|1873.64|1867.44|1873.35|1867.15|23
1654485260000|2022-06-06 03:14:20|1873.58|1867.38|1873.27|1867.07|1873.85|1867.65|1873.27|1867.07|20
1654485270000|2022-06-06 03:14:30|1873.33|1867.13|1873.59|1867.39|1873.6|1867.4|1873.33|1867.13|19
1654485280000|2022-06-06 03:14:40|1873.58|1867.38|1877.61|1871.41|1878.32|1872.12|1873.56|1867.36|34
1654485290000|2022-06-06 03:14:50|1877.77|1871.57|1877.25|1871.05|1877.77|1871.57|1877.14|1870.94|32
1654485300000|2022-06-06 03:15:00|1877.33|1871.13|1876.58|1870.38|1877.92|1871.72|1876.08|1869.88|38
1654485310000|2022-06-06 03:15:10|1876.66|1870.46|1876.2|1870|1876.76|1870.56|1875.72|1869.52|37
1654485320000|2022-06-06 03:15:20|1876.07|1869.87|1875.84|1869.64|1876.07|1869.87|1875.21|1869.01|37
1654485330000|2022-06-06 03:15:30|1875.69|1869.49|1875.17|1868.97|1875.7|1869.5|1874.99|1868.79|36
1654485340000|2022-06-06 03:15:40|1875.24|1869.04|1874.33|1868.13|1875.24|1869.04|1874.31|1868.11|31
1654485350000|2022-06-06 03:15:50|1874.36|1868.16|1874.9|1868.7|1874.9|1868.7|1873.86|1867.66|33
1654485360000|2022-06-06 03:16:00|1874.81|1868.61|1874.13|1867.93|1874.81|1868.61|1874.12|1867.92|31
1654485370000|2022-06-06 03:16:10|1874.12|1867.92|1874.68|1868.48|1875.14|1868.94|1874.12|1867.92|39
1654485380000|2022-06-06 03:16:20|1874.57|1868.37|1874.67|1868.47|1874.91|1868.71|1874.52|1868.32|30
1654485390000|2022-06-06 03:16:30|1874.62|1868.42|1874.61|1868.41|1874.68|1868.48|1874.49|1868.29|28
1654485400000|2022-06-06 03:16:40|1874.36|1868.16|1875.46|1869.26|1875.88|1869.68|1874.28|1868.08|34
1654485410000|2022-06-06 03:16:50|1875.54|1869.34|1875.21|1869.01|1875.6|1869.4|1874.89|1868.69|37
1654485420000|2022-06-06 03:17:00|1875.11|1868.91|1874.57|1868.37|1875.19|1868.99|1874.57|1868.37|36
1654485430000|2022-06-06 03:17:10|1874.66|1868.46|1874.02|1867.82|1875.01|1868.81|1874.02|1867.82|36
1654485440000|2022-06-06 03:17:20|1874.04|1867.84|1874.25|1868.05|1874.62|1868.42|1873.96|1867.76|36
1654485450000|2022-06-06 03:17:30|1874.24|1868.04|1873.82|1867.62|1874.3|1868.1|1873.73|1867.53|32
1654485460000|2022-06-06 03:17:40|1874.22|1868.02|1873.95|1867.75|1874.22|1868.02|1873.44|1867.24|32
1654485470000|2022-06-06 03:17:50|1873.92|1867.72|1873.63|1867.43|1874.28|1868.08|1873.5|1867.3|35
1654485480000|2022-06-06 03:18:00|1873.76|1867.56|1873.75|1867.55|1874.29|1868.09|1873.57|1867.37|33
1654485490000|2022-06-06 03:18:10|1873.86|1867.66|1873.9|1867.7|1873.98|1867.78|1873.74|1867.54|20
1654485500000|2022-06-06 03:18:20|1873.96|1867.76|1873.9|1867.7|1874.04|1867.84|1873.83|1867.63|31
1654485510000|2022-06-06 03:18:30|1873.89|1867.69|1874.01|1867.81|1874.21|1868.01|1873.78|1867.58|29
1654485520000|2022-06-06 03:18:40|1874.11|1867.91|1874.29|1868.09|1874.33|1868.13|1874.02|1867.82|26
1654485530000|2022-06-06 03:18:50|1874.25|1868.05|1874.29|1868.09|1874.49|1868.29|1874.14|1867.94|31
1654485540000|2022-06-06 03:19:00|1874.33|1868.13|1874.72|1868.52|1874.72|1868.52|1874.14|1867.94|31
1654485550000|2022-06-06 03:19:10|1874.71|1868.51|1874.68|1868.48|1874.74|1868.54|1874.45|1868.25|25
1654485560000|2022-06-06 03:19:20|1874.69|1868.49|1874.72|1868.52|1874.86|1868.66|1874.61|1868.41|22
1654485570000|2022-06-06 03:19:30|1874.97|1868.77|1874.75|1868.55|1875.06|1868.86|1874.75|1868.55|28
1654485580000|2022-06-06 03:19:40|1874.65|1868.45|1874.62|1868.42|1874.93|1868.73|1874.37|1868.17|35
1654485590000|2022-06-06 03:19:50|1874.4|1868.2|1874.7|1868.5|1874.7|1868.5|1874.33|1868.13|33
1654485600000|2022-06-06 03:20:00|1874.61|1868.41|1874.06|1867.86|1874.61|1868.41|1873.7|1867.5|31
1654485610000|2022-06-06 03:20:10|1874.13|1867.93|1874.05|1867.85|1874.17|1867.97|1873.8|1867.6|26
1654485620000|2022-06-06 03:20:20|1874.09|1867.89|1873.29|1867.09|1874.09|1867.89|1872.56|1866.36|30
1654485630000|2022-06-06 03:20:30|1873.32|1867.12|1872.98|1866.78|1873.33|1867.13|1872.76|1866.56|29
1654485640000|2022-06-06 03:20:40|1872.94|1866.74|1873.32|1867.12|1873.4|1867.2|1872.89|1866.69|26
1654485650000|2022-06-06 03:20:50|1873.47|1867.27|1873.41|1867.21|1873.55|1867.35|1872.9|1866.7|33
1654485660000|2022-06-06 03:21:00|1873.42|1867.22|1873.07|1866.87|1873.48|1867.28|1872.93|1866.73|30
1654485670000|2022-06-06 03:21:10|1873.31|1867.11|1873.51|1867.31|1873.51|1867.31|1873.08|1866.88|26
1654485680000|2022-06-06 03:21:20|1873.43|1867.23|1873.82|1867.62|1874.31|1868.11|1873.41|1867.21|35
1654485690000|2022-06-06 03:21:30|1873.7|1867.5|1873.76|1867.56|1873.84|1867.64|1873.52|1867.32|28
1654485700000|2022-06-06 03:21:40|1873.78|1867.58|1873.28|1867.08|1873.8|1867.6|1873.28|1867.08|30
1654485710000|2022-06-06 03:21:50|1873.37|1867.17|1873.38|1867.18|1873.43|1867.23|1873.28|1867.08|17
1654485720000|2022-06-06 03:22:00|1873.37|1867.17|1873.37|1867.17|1873.48|1867.28|1873.16|1866.96|19
1654485730000|2022-06-06 03:22:10|1873.38|1867.18|1873.16|1866.96|1873.44|1867.24|1872.87|1866.67|24
1654485740000|2022-06-06 03:22:20|1873.27|1867.07|1872.73|1866.53|1873.27|1867.07|1872.36|1866.16|33
1654485750000|2022-06-06 03:22:30|1872.38|1866.18|1872.73|1866.53|1872.95|1866.75|1872.37|1866.17|29
1654485760000|2022-06-06 03:22:40|1872.71|1866.51|1872.79|1866.59|1873.11|1866.91|1872.48|1866.28|32
1654485770000|2022-06-06 03:22:50|1873.03|1866.83|1872.8|1866.6|1873.04|1866.84|1872.74|1866.54|25
1654485780000|2022-06-06 03:23:00|1873.01|1866.81|1871.93|1865.73|1873.01|1866.81|1871.86|1865.66|39
1654485790000|2022-06-06 03:23:10|1871.84|1865.64|1872.01|1865.81|1872.27|1866.07|1871.81|1865.61|31
1654485800000|2022-06-06 03:23:20|1872.02|1865.82|1874.25|1868.05|1875.15|1868.95|1872.02|1865.82|35
1654485810000|2022-06-06 03:23:30|1874.19|1867.99|1873.01|1866.81|1874.41|1868.21|1872.82|1866.62|38
1654485820000|2022-06-06 03:23:40|1873.12|1866.92|1873.28|1867.08|1873.41|1867.21|1872.8|1866.6|36
1654485830000|2022-06-06 03:23:50|1873.24|1867.04|1872.91|1866.71|1873.47|1867.27|1872.56|1866.36|35
1654485840000|2022-06-06 03:24:00|1872.67|1866.47|1871.87|1865.67|1872.88|1866.68|1871.65|1865.45|34
1654485850000|2022-06-06 03:24:10|1871.92|1865.72|1872.69|1866.49|1872.69|1866.49|1871.83|1865.63|36
1654485860000|2022-06-06 03:24:20|1872.7|1866.5|1872.6|1866.4|1872.75|1866.55|1872.16|1865.96|35
1654485870000|2022-06-06 03:24:30|1872.43|1866.23|1872.6|1866.4|1872.78|1866.58|1872.38|1866.18|31
1654485880000|2022-06-06 03:24:40|1872.71|1866.51|1872.37|1866.17|1872.71|1866.51|1872.35|1866.15|33
1654485890000|2022-06-06 03:24:50|1872.35|1866.15|1872.18|1865.98|1872.35|1866.15|1871.87|1865.67|30
1654485900000|2022-06-06 03:25:00|1872.05|1865.85|1871.92|1865.72|1872.3|1866.1|1871.73|1865.53|31
1654485910000|2022-06-06 03:25:10|1871.78|1865.58|1871.9|1865.7|1872.02|1865.82|1871.77|1865.57|27
1654485920000|2022-06-06 03:25:20|1871.87|1865.67|1871.73|1865.53|1871.9|1865.7|1871.37|1865.17|30
1654485930000|2022-06-06 03:25:30|1871.74|1865.54|1871.77|1865.57|1871.9|1865.7|1871.43|1865.23|30
1654485940000|2022-06-06 03:25:40|1871.78|1865.58|1871.49|1865.29|1871.85|1865.65|1871.24|1865.04|35
1654485950000|2022-06-06 03:25:50|1871.2|1865|1871.53|1865.33|1871.65|1865.45|1871.2|1865|34
1654485960000|2022-06-06 03:26:00|1871.6|1865.4|1871.63|1865.43|1871.8|1865.6|1871.28|1865.08|35
1654485970000|2022-06-06 03:26:10|1871.64|1865.44|1871.69|1865.49|1871.74|1865.54|1871.49|1865.29|29
1654485980000|2022-06-06 03:26:20|1871.66|1865.46|1871.77|1865.57|1871.86|1865.66|1871.61|1865.41|28
1654485990000|2022-06-06 03:26:30|1871.76|1865.56|1871.71|1865.51|1871.78|1865.58|1871.64|1865.44|26
1654486000000|2022-06-06 03:26:40|1871.7|1865.5|1871.53|1865.33|1871.77|1865.57|1871.53|1865.33|24
1654486010000|2022-06-06 03:26:50|1871.52|1865.32|1871.64|1865.44|1871.81|1865.61|1871.52|1865.32|32
1654486020000|2022-06-06 03:27:00|1871.61|1865.41|1871.62|1865.42|1871.77|1865.57|1871.51|1865.31|32
1654486030000|2022-06-06 03:27:10|1871.61|1865.41|1871.61|1865.41|1871.63|1865.43|1871.45|1865.25|23
1654486040000|2022-06-06 03:27:20|1871.62|1865.42|1871.73|1865.53|1871.85|1865.65|1871.59|1865.39|24
1654486050000|2022-06-06 03:27:30|1871.72|1865.52|1871.92|1865.72|1871.92|1865.72|1871.49|1865.29|30
1654486060000|2022-06-06 03:27:40|1871.97|1865.77|1872.03|1865.83|1872.14|1865.94|1871.89|1865.69|26
1654486070000|2022-06-06 03:27:50|1871.98|1865.78|1871.91|1865.71|1872.14|1865.94|1871.86|1865.66|27
1654486080000|2022-06-06 03:28:00|1871.85|1865.65|1871.84|1865.64|1872.01|1865.81|1871.42|1865.22|35
1654486090000|2022-06-06 03:28:10|1871.83|1865.63|1872.4|1866.2|1872.65|1866.45|1871.7|1865.5|30
1654486100000|2022-06-06 03:28:20|1872.35|1866.15|1872.51|1866.31|1872.68|1866.48|1872.33|1866.13|37
1654486110000|2022-06-06 03:28:30|1872.39|1866.19|1871.95|1865.75|1872.49|1866.29|1871.74|1865.54|35
1654486120000|2022-06-06 03:28:40|1871.94|1865.74|1871.79|1865.59|1872.27|1866.07|1871.67|1865.47|34
1654486130000|2022-06-06 03:28:50|1871.82|1865.62|1871.99|1865.79|1872.13|1865.93|1871.73|1865.53|32
1654486140000|2022-06-06 03:29:00|1871.9|1865.7|1872.12|1865.92|1872.26|1866.06|1871.88|1865.68|24
1654486150000|2022-06-06 03:29:10|1872.1|1865.9|1871.6|1865.4|1872.28|1866.08|1871.55|1865.35|31
1654486160000|2022-06-06 03:29:20|1871.56|1865.36|1871.72|1865.52|1871.97|1865.77|1871.56|1865.36|34
1654486170000|2022-06-06 03:29:30|1871.73|1865.53|1871.89|1865.69|1871.89|1865.69|1871.66|1865.46|28
1654486180000|2022-06-06 03:29:40|1871.79|1865.59|1871.56|1865.36|1871.84|1865.64|1871.44|1865.24|36
1654486190000|2022-06-06 03:29:50|1871.19|1864.99|1871.82|1865.62|1871.86|1865.66|1871.19|1864.99|32
1654486200000|2022-06-06 03:30:00|1871.73|1865.53|1871.52|1865.32|1871.85|1865.65|1871.33|1865.13|37
1654486210000|2022-06-06 03:30:10|1871.51|1865.31|1871.4|1865.2|1871.75|1865.55|1871.08|1864.88|27
1654486220000|2022-06-06 03:30:20|1871.48|1865.28|1871.54|1865.34|1871.62|1865.42|1871.19|1864.99|35
1654486230000|2022-06-06 03:30:30|1871.2|1865|1871.53|1865.33|1871.63|1865.43|1871.2|1865|31
1654486240000|2022-06-06 03:30:40|1871.61|1865.41|1871.81|1865.61|1871.82|1865.62|1871.28|1865.08|26
1654486250000|2022-06-06 03:30:50|1871.8|1865.6|1871.67|1865.47|1871.88|1865.68|1871.62|1865.42|28
1654486260000|2022-06-06 03:31:00|1871.68|1865.48|1872.47|1866.27|1872.47|1866.27|1871.5|1865.3|36
1654486270000|2022-06-06 03:31:10|1872.43|1866.23|1873.11|1866.91|1873.24|1867.04|1872.43|1866.23|32
1654486280000|2022-06-06 03:31:20|1872.82|1866.62|1872.26|1866.06|1873|1866.8|1872.13|1865.93|31
1654486290000|2022-06-06 03:31:30|1872.24|1866.04|1872.13|1865.93|1872.32|1866.12|1871.99|1865.79|29
1654486300000|2022-06-06 03:31:40|1872.2|1866|1872.68|1866.48|1872.68|1866.48|1872.06|1865.86|35
1654486310000|2022-06-06 03:31:50|1872.64|1866.44|1872.31|1866.11|1872.69|1866.49|1871.97|1865.77|31
1654486320000|2022-06-06 03:32:00|1872.35|1866.15|1872.34|1866.14|1872.46|1866.26|1872.25|1866.05|27
1654486330000|2022-06-06 03:32:10|1872.33|1866.13|1872.23|1866.03|1872.4|1866.2|1872.19|1865.99|33
1654486340000|2022-06-06 03:32:20|1872.22|1866.02|1873.08|1866.88|1873.08|1866.88|1872.18|1865.98|33
1654486350000|2022-06-06 03:32:30|1873.13|1866.93|1872.68|1866.48|1873.86|1867.66|1872.68|1866.48|34
1654486360000|2022-06-06 03:32:40|1872.79|1866.59|1872.84|1866.64|1872.96|1866.76|1872.65|1866.45|35
1654486370000|2022-06-06 03:32:50|1872.83|1866.63|1871.28|1865.08|1872.83|1866.63|1871.28|1865.08|34
1654486380000|2022-06-06 03:33:00|1871.15|1864.95|1870.83|1864.63|1871.44|1865.24|1870.29|1864.09|35
1654486390000|2022-06-06 03:33:10|1870.86|1864.66|1871.65|1865.45|1871.65|1865.45|1870.72|1864.52|37
1654486400000|2022-06-06 03:33:20|1871.75|1865.55|1872.26|1866.06|1872.38|1866.18|1871.75|1865.55|39
1654486410000|2022-06-06 03:33:30|1872.21|1866.01|1872.52|1866.32|1872.72|1866.52|1872.21|1866.01|33
1654486420000|2022-06-06 03:33:40|1872.55|1866.35|1872.44|1866.24|1872.66|1866.46|1872.41|1866.21|31
1654486430000|2022-06-06 03:33:50|1872.4|1866.2|1872.51|1866.31|1872.64|1866.44|1872.4|1866.2|29
1654486440000|2022-06-06 03:34:00|1872.49|1866.29|1872.52|1866.32|1872.61|1866.41|1872.41|1866.21|29
1654486450000|2022-06-06 03:34:10|1872.48|1866.28|1872.08|1865.88|1872.55|1866.35|1872.02|1865.82|35
1654486460000|2022-06-06 03:34:20|1872.1|1865.9|1872.11|1865.91|1872.36|1866.16|1872.03|1865.83|23
1654486470000|2022-06-06 03:34:30|1872.14|1865.94|1872.25|1866.05|1872.5|1866.3|1872.07|1865.87|24
1654486480000|2022-06-06 03:34:40|1872.19|1865.99|1871.83|1865.63|1872.19|1865.99|1871.67|1865.47|29
1654486490000|2022-06-06 03:34:50|1871.82|1865.62|1871.86|1865.66|1871.92|1865.72|1871.75|1865.55|29
1654486500000|2022-06-06 03:35:00|1871.87|1865.67|1872.06|1865.86|1872.12|1865.92|1871.86|1865.66|30
1654486510000|2022-06-06 03:35:10|1872.04|1865.84|1872.08|1865.88|1872.11|1865.91|1871.85|1865.65|26
1654486520000|2022-06-06 03:35:20|1872.01|1865.81|1871.98|1865.78|1872.06|1865.86|1871.94|1865.74|30
1654486530000|2022-06-06 03:35:30|1871.99|1865.79|1872.05|1865.85|1872.07|1865.87|1871.76|1865.56|31
1654486540000|2022-06-06 03:35:40|1871.87|1865.67|1871.94|1865.74|1872.17|1865.97|1871.78|1865.58|25
1654486550000|2022-06-06 03:35:50|1871.97|1865.77|1871.69|1865.49|1872.17|1865.97|1871.58|1865.38|31
1654486560000|2022-06-06 03:36:00|1871.66|1865.46|1873.19|1866.99|1873.38|1867.18|1871.66|1865.46|36
1654486570000|2022-06-06 03:36:10|1873.15|1866.95|1873.2|1867|1873.3|1867.1|1873.13|1866.93|30
1654486580000|2022-06-06 03:36:20|1873.21|1867.01|1873.72|1867.52|1873.98|1867.78|1873.12|1866.92|34
1654486590000|2022-06-06 03:36:30|1873.69|1867.49|1873.29|1867.09|1874.02|1867.82|1873.29|1867.09|26
1654486600000|2022-06-06 03:36:40|1873.28|1867.08|1873.48|1867.28|1873.54|1867.34|1873.17|1866.97|34
1654486610000|2022-06-06 03:36:50|1873.54|1867.34|1873.46|1867.26|1873.75|1867.55|1873.42|1867.22|34
1654486620000|2022-06-06 03:37:00|1873.5|1867.3|1873.29|1867.09|1873.7|1867.5|1873.23|1867.03|36
1654486630000|2022-06-06 03:37:10|1873.35|1867.15|1873.93|1867.73|1873.93|1867.73|1873.35|1867.15|29
1654486640000|2022-06-06 03:37:20|1874.03|1867.83|1874.65|1868.45|1874.88|1868.68|1873.89|1867.69|32
1654486650000|2022-06-06 03:37:30|1874.64|1868.44|1874.3|1868.1|1874.67|1868.47|1874.3|1868.1|31
1654486660000|2022-06-06 03:37:40|1874.33|1868.13|1873.98|1867.78|1874.6|1868.4|1873.97|1867.77|31
1654486670000|2022-06-06 03:37:50|1874.05|1867.85|1873.56|1867.36|1874.09|1867.89|1873.56|1867.36|25
1654486680000|2022-06-06 03:38:00|1873.51|1867.31|1874.01|1867.81|1874.08|1867.88|1873.47|1867.27|36
1654486690000|2022-06-06 03:38:10|1874.04|1867.84|1873.83|1867.63|1874.07|1867.87|1873.78|1867.58|33
1654486700000|2022-06-06 03:38:20|1873.72|1867.52|1874.09|1867.89|1874.13|1867.93|1873.07|1866.87|36
1654486710000|2022-06-06 03:38:30|1874.11|1867.91|1874.13|1867.93|1874.17|1867.97|1873.91|1867.71|35
1654486720000|2022-06-06 03:38:40|1874.04|1867.84|1874.29|1868.09|1874.3|1868.1|1874.01|1867.81|25
1654486730000|2022-06-06 03:38:50|1874.3|1868.1|1874.21|1868.01|1874.38|1868.18|1874.1|1867.9|20
1654486740000|2022-06-06 03:39:00|1874.22|1868.02|1874.14|1867.94|1874.42|1868.22|1874.14|1867.94|27
1654486750000|2022-06-06 03:39:10|1874.25|1868.05|1874.45|1868.25|1874.45|1868.25|1874.1|1867.9|30
1654486760000|2022-06-06 03:39:20|1874.24|1868.04|1874.28|1868.08|1874.34|1868.14|1874.19|1867.99|28
1654486770000|2022-06-06 03:39:30|1874.29|1868.09|1874.29|1868.09|1874.34|1868.14|1874.15|1867.95|29
1654486780000|2022-06-06 03:39:40|1874.26|1868.06|1874.28|1868.08|1874.56|1868.36|1874.15|1867.95|29
1654486790000|2022-06-06 03:39:50|1874.35|1868.15|1874.39|1868.19|1874.56|1868.36|1874.26|1868.06|33
1654486800000|2022-06-06 03:40:00|1874.42|1868.22|1874.2|1868|1874.44|1868.24|1874.08|1867.88|26
1654486810000|2022-06-06 03:40:10|1874.24|1868.04|1874.33|1868.13|1874.35|1868.15|1874.16|1867.96|27
1654486820000|2022-06-06 03:40:20|1874.35|1868.15|1873.87|1867.67|1874.35|1868.15|1873.64|1867.44|30
1654486830000|2022-06-06 03:40:30|1873.85|1867.65|1873.8|1867.6|1873.86|1867.66|1873.7|1867.5|31
1654486840000|2022-06-06 03:40:40|1873.82|1867.62|1873.72|1867.52|1873.84|1867.64|1873.63|1867.43|25
1654486850000|2022-06-06 03:40:50|1873.71|1867.51|1873.5|1867.3|1873.78|1867.58|1873.5|1867.3|22
1654486860000|2022-06-06 03:41:00|1873.52|1867.32|1874.01|1867.81|1874.12|1867.92|1873.48|1867.28|27
1654486870000|2022-06-06 03:41:10|1873.96|1867.76|1873.38|1867.18|1873.97|1867.77|1872.71|1866.51|35
1654486880000|2022-06-06 03:41:20|1873.34|1867.14|1873.49|1867.29|1873.53|1867.33|1873.19|1866.99|31
1654486890000|2022-06-06 03:41:30|1873.53|1867.33|1873.25|1867.05|1873.55|1867.35|1872.99|1866.79|32
1654486900000|2022-06-06 03:41:40|1873.38|1867.18|1873.25|1867.05|1873.51|1867.31|1872.69|1866.49|37
1654486910000|2022-06-06 03:41:50|1873.42|1867.22|1873.12|1866.92|1873.46|1867.26|1872.94|1866.74|38
1654486920000|2022-06-06 03:42:00|1873.11|1866.91|1873.07|1866.87|1873.46|1867.26|1873.04|1866.84|26
1654486930000|2022-06-06 03:42:10|1873.22|1867.02|1874.17|1867.97|1874.39|1868.19|1873.22|1867.02|31
1654486940000|2022-06-06 03:42:20|1874.11|1867.91|1874.16|1867.96|1874.33|1868.13|1874.11|1867.91|26
1654486950000|2022-06-06 03:42:30|1874.17|1867.97|1874.8|1868.6|1874.88|1868.68|1874.1|1867.9|34
1654486960000|2022-06-06 03:42:40|1874.7|1868.5|1874.83|1868.63|1874.83|1868.63|1874.57|1868.37|31
1654486970000|2022-06-06 03:42:50|1874.84|1868.64|1875.02|1868.82|1875.18|1868.98|1874.61|1868.41|32
1654486980000|2022-06-06 03:43:00|1875.28|1869.08|1875|1868.8|1875.42|1869.22|1875|1868.8|10
1654486990000|2022-06-06 03:43:10|1875.01|1868.81|1874.16|1867.96|1875.15|1868.95|1873.91|1867.71|25
1654487000000|2022-06-06 03:43:20|1873.99|1867.79|1874.02|1867.82|1874.21|1868.01|1873.99|1867.79|29
1654487010000|2022-06-06 03:43:30|1874.01|1867.81|1874.35|1868.15|1874.38|1868.18|1874.01|1867.81|28
1654487020000|2022-06-06 03:43:40|1874.36|1868.16|1874.21|1868.01|1874.53|1868.33|1874.14|1867.94|31
1654487030000|2022-06-06 03:43:50|1874.19|1867.99|1874.6|1868.4|1874.95|1868.75|1874.19|1867.99|38
1654487040000|2022-06-06 03:44:00|1874.79|1868.59|1875.17|1868.97|1875.61|1869.41|1874.79|1868.59|30
1654487050000|2022-06-06 03:44:10|1875.37|1869.17|1875.35|1869.15|1875.53|1869.33|1875.27|1869.07|29
1654487060000|2022-06-06 03:44:20|1875.42|1869.22|1874.51|1868.31|1875.42|1869.22|1874.28|1868.08|34
1654487070000|2022-06-06 03:44:30|1874.67|1868.47|1874.67|1868.47|1874.72|1868.52|1874.36|1868.16|33
1654487080000|2022-06-06 03:44:40|1874.47|1868.27|1874.64|1868.44|1874.73|1868.53|1874.47|1868.27|21
1654487090000|2022-06-06 03:44:50|1874.59|1868.39|1875.37|1869.17|1875.63|1869.43|1874.59|1868.39|25
1654487100000|2022-06-06 03:45:00|1875.16|1868.96|1874.78|1868.58|1875.52|1869.32|1874.56|1868.36|33
1654487110000|2022-06-06 03:45:10|1874.77|1868.57|1875.79|1869.59|1875.79|1869.59|1874.43|1868.23|33
1654487120000|2022-06-06 03:45:20|1875.45|1869.25|1875.53|1869.33|1875.79|1869.59|1875.42|1869.22|27
1654487130000|2022-06-06 03:45:30|1875.48|1869.28|1875.55|1869.35|1875.58|1869.38|1875|1868.8|36
1654487140000|2022-06-06 03:45:40|1875.43|1869.23|1875.7|1869.5|1875.83|1869.63|1875.28|1869.08|34
1654487150000|2022-06-06 03:45:50|1875.66|1869.46|1876.08|1869.88|1876.88|1870.68|1875.66|1869.46|34
1654487160000|2022-06-06 03:46:00|1876.07|1869.87|1876.6|1870.4|1876.95|1870.75|1876.06|1869.86|35
1654487170000|2022-06-06 03:46:10|1876.73|1870.53|1876.87|1870.67|1876.87|1870.67|1876.4|1870.2|37
1654487180000|2022-06-06 03:46:20|1876.85|1870.65|1877.4|1871.2|1877.75|1871.55|1876.85|1870.65|35
1654487190000|2022-06-06 03:46:30|1877.39|1871.19|1877.12|1870.92|1877.83|1871.63|1877.12|1870.92|33
1654487200000|2022-06-06 03:46:40|1877.17|1870.97|1877.38|1871.18|1877.75|1871.55|1877.17|1870.97|36
1654487210000|2022-06-06 03:46:50|1877.4|1871.2|1877.39|1871.19|1877.66|1871.46|1877.3|1871.1|29
1654487220000|2022-06-06 03:47:00|1877.44|1871.24|1877.41|1871.21|1877.45|1871.25|1877.32|1871.12|25
1654487230000|2022-06-06 03:47:10|1877.37|1871.17|1877.76|1871.56|1877.85|1871.65|1877.37|1871.17|27
1654487240000|2022-06-06 03:47:20|1877.75|1871.55|1877.91|1871.71|1878|1871.8|1877.7|1871.5|24
1654487250000|2022-06-06 03:47:30|1877.92|1871.72|1880.21|1874.01|1880.94|1874.74|1877.92|1871.72|28
1654487260000|2022-06-06 03:47:40|1880.2|1874|1880.97|1874.77|1881.01|1874.81|1879.81|1873.61|34
1654487270000|2022-06-06 03:47:50|1882.22|1876.02|1881.11|1874.91|1884.67|1878.47|1881.08|1874.88|38
1654487280000|2022-06-06 03:48:00|1881.12|1874.92|1880.56|1874.36|1881.22|1875.02|1880.37|1874.17|39
1654487290000|2022-06-06 03:48:10|1880.53|1874.33|1879.75|1873.55|1880.78|1874.58|1879.72|1873.52|36
1654487300000|2022-06-06 03:48:20|1879.69|1873.49|1880.64|1874.44|1881.03|1874.83|1879.51|1873.31|38
1654487310000|2022-06-06 03:48:30|1880.63|1874.43|1879.56|1873.36|1880.77|1874.57|1879.26|1873.06|34
1654487320000|2022-06-06 03:48:40|1879.57|1873.37|1879.62|1873.42|1879.92|1873.72|1879.41|1873.21|36
1654487330000|2022-06-06 03:48:50|1879.63|1873.43|1879.45|1873.25|1879.8|1873.6|1879.32|1873.12|36
1654487340000|2022-06-06 03:49:00|1879.37|1873.17|1878.21|1872.01|1879.47|1873.27|1878.02|1871.82|33
1654487350000|2022-06-06 03:49:10|1878.12|1871.92|1878.26|1872.06|1878.78|1872.58|1877.98|1871.78|36
1654487360000|2022-06-06 03:49:20|1878.22|1872.02|1878.06|1871.86|1878.27|1872.07|1877.88|1871.68|36
1654487370000|2022-06-06 03:49:30|1878.14|1871.94|1878.21|1872.01|1878.5|1872.3|1877.79|1871.59|38
1654487380000|2022-06-06 03:49:40|1878.1|1871.9|1878.93|1872.73|1879.26|1873.06|1878.1|1871.9|39
1654487390000|2022-06-06 03:49:50|1878.89|1872.69|1878.99|1872.79|1879.03|1872.83|1878.81|1872.61|36
1654487400000|2022-06-06 03:50:00|1878.91|1872.71|1880.12|1873.92|1880.12|1873.92|1878.88|1872.68|36
1654487410000|2022-06-06 03:50:10|1880.11|1873.91|1880.76|1874.56|1881.24|1875.04|1880.11|1873.91|38
1654487420000|2022-06-06 03:50:20|1880.73|1874.53|1880.23|1874.03|1880.77|1874.57|1880.1|1873.9|38
1654487430000|2022-06-06 03:50:30|1880.22|1874.02|1880.13|1873.93|1880.33|1874.13|1880.01|1873.81|33
1654487440000|2022-06-06 03:50:40|1880.21|1874.01|1881.12|1874.92|1881.12|1874.92|1880.13|1873.93|33
1654487450000|2022-06-06 03:50:50|1881.14|1874.94|1880.41|1874.21|1881.14|1874.94|1880.24|1874.04|35
1654487460000|2022-06-06 03:51:00|1880.12|1873.92|1880.62|1874.42|1880.86|1874.66|1880.07|1873.87|31
1654487470000|2022-06-06 03:51:10|1880.73|1874.53|1880.54|1874.34|1880.83|1874.63|1880.32|1874.12|34
1654487480000|2022-06-06 03:51:20|1880.55|1874.35|1880.41|1874.21|1880.62|1874.42|1880.41|1874.21|37
1654487490000|2022-06-06 03:51:30|1880.4|1874.2|1881.38|1875.18|1881.47|1875.27|1880.38|1874.18|36
1654487500000|2022-06-06 03:51:40|1881.37|1875.17|1881.1|1874.9|1881.44|1875.24|1880.96|1874.76|35
1654487510000|2022-06-06 03:51:50|1881.24|1875.04|1880.27|1874.07|1881.25|1875.05|1880.19|1873.99|36
1654487520000|2022-06-06 03:52:00|1880.26|1874.06|1879.76|1873.56|1880.42|1874.22|1879.66|1873.46|33
1654487530000|2022-06-06 03:52:10|1879.65|1873.45|1879.36|1873.16|1880.09|1873.89|1879.1|1872.9|39
1654487540000|2022-06-06 03:52:20|1879.33|1873.13|1879.17|1872.97|1879.35|1873.15|1878.74|1872.54|31
1654487550000|2022-06-06 03:52:30|1879.2|1873|1878.91|1872.71|1879.2|1873|1878.91|1872.71|32
1654487560000|2022-06-06 03:52:40|1878.9|1872.7|1878.77|1872.57|1879.14|1872.94|1878.77|1872.57|32
1654487570000|2022-06-06 03:52:50|1878.83|1872.63|1879.23|1873.03|1879.31|1873.11|1878.66|1872.46|34
1654487580000|2022-06-06 03:53:00|1879.16|1872.96|1878.32|1872.12|1879.16|1872.96|1878.29|1872.09|33
1654487590000|2022-06-06 03:53:10|1878.4|1872.2|1878.26|1872.06|1878.46|1872.26|1878.13|1871.93|34
1654487600000|2022-06-06 03:53:20|1878.25|1872.05|1878.15|1871.95|1878.27|1872.07|1878.03|1871.83|34
1654487610000|2022-06-06 03:53:30|1878.06|1871.86|1878.74|1872.54|1879.84|1873.64|1878.05|1871.85|37
1654487620000|2022-06-06 03:53:40|1878.68|1872.48|1878.54|1872.34|1878.71|1872.51|1878.38|1872.18|30
1654487630000|2022-06-06 03:53:50|1878.5|1872.3|1877.72|1871.52|1878.62|1872.42|1877.72|1871.52|33
1654487640000|2022-06-06 03:54:00|1877.71|1871.51|1878.62|1872.42|1878.8|1872.6|1877.67|1871.47|36
1654487650000|2022-06-06 03:54:10|1878.6|1872.4|1878.58|1872.38|1878.72|1872.52|1878.36|1872.16|31
1654487660000|2022-06-06 03:54:20|1878.51|1872.31|1877.98|1871.78|1878.58|1872.38|1877.98|1871.78|36
1654487670000|2022-06-06 03:54:30|1877.93|1871.73|1877.82|1871.62|1878.03|1871.83|1877.78|1871.58|30
1654487680000|2022-06-06 03:54:40|1877.71|1871.51|1877.64|1871.44|1877.75|1871.55|1877.56|1871.36|29
1654487690000|2022-06-06 03:54:50|1877.63|1871.43|1877.52|1871.32|1877.67|1871.47|1877.38|1871.18|37
1654487700000|2022-06-06 03:55:00|1877.56|1871.36|1877.45|1871.25|1877.58|1871.38|1877.44|1871.24|34
1654487710000|2022-06-06 03:55:10|1877.49|1871.29|1877.46|1871.26|1877.61|1871.41|1877.4|1871.2|35
1654487720000|2022-06-06 03:55:20|1877.52|1871.32|1877.58|1871.38|1877.8|1871.6|1877.46|1871.26|31
1654487730000|2022-06-06 03:55:30|1877.6|1871.4|1879.08|1872.88|1879.26|1873.06|1877.53|1871.33|34
1654487740000|2022-06-06 03:55:40|1879.06|1872.86|1878.83|1872.63|1879.19|1872.99|1878.83|1872.63|34
1654487750000|2022-06-06 03:55:50|1878.79|1872.59|1878.93|1872.73|1879.01|1872.81|1878.73|1872.53|37
1654487760000|2022-06-06 03:56:00|1878.88|1872.68|1878.91|1872.71|1878.98|1872.78|1878.81|1872.61|24
1654487770000|2022-06-06 03:56:10|1878.9|1872.7|1878.96|1872.76|1879.01|1872.81|1878.79|1872.59|31
1654487780000|2022-06-06 03:56:20|1878.83|1872.63|1878.9|1872.7|1878.98|1872.78|1878.76|1872.56|34
1654487790000|2022-06-06 03:56:30|1878.91|1872.71|1879.53|1873.33|1879.58|1873.38|1878.91|1872.71|28
1654487800000|2022-06-06 03:56:40|1879.52|1873.32|1879.4|1873.2|1879.54|1873.34|1879.19|1872.99|33
1654487810000|2022-06-06 03:56:50|1879.39|1873.19|1879.12|1872.92|1879.39|1873.19|1879.04|1872.84|30
1654487820000|2022-06-06 03:57:00|1879.18|1872.98|1879.33|1873.13|1879.44|1873.24|1879.11|1872.91|28
1654487830000|2022-06-06 03:57:10|1879.15|1872.95|1878.99|1872.79|1879.26|1873.06|1878.92|1872.72|35
1654487840000|2022-06-06 03:57:20|1879.02|1872.82|1878.52|1872.32|1879.02|1872.82|1878.52|1872.32|33
1654487850000|2022-06-06 03:57:30|1878.54|1872.34|1878.74|1872.54|1878.74|1872.54|1878.39|1872.19|30
1654487860000|2022-06-06 03:57:40|1878.79|1872.59|1878.92|1872.72|1878.92|1872.72|1878.48|1872.28|36
1654487870000|2022-06-06 03:57:50|1878.9|1872.7|1879.11|1872.91|1879.19|1872.99|1878.55|1872.35|35
1654487880000|2022-06-06 03:58:00|1879.01|1872.81|1878.81|1872.61|1879.15|1872.95|1878.78|1872.58|35
1654487890000|2022-06-06 03:58:10|1878.87|1872.67|1878.96|1872.76|1879.02|1872.82|1878.81|1872.61|35
1654487900000|2022-06-06 03:58:20|1878.87|1872.67|1879.78|1873.58|1880.41|1874.21|1878.87|1872.67|39
1654487910000|2022-06-06 03:58:30|1879.66|1873.46|1880.39|1874.19|1880.57|1874.37|1879.6|1873.4|34
1654487920000|2022-06-06 03:58:40|1880.49|1874.29|1880.63|1874.43|1880.64|1874.44|1880.06|1873.86|35
1654487930000|2022-06-06 03:58:50|1880.46|1874.26|1880.39|1874.19|1880.86|1874.66|1880.2|1874|32
1654487940000|2022-06-06 03:59:00|1880.37|1874.17|1880.7|1874.5|1880.72|1874.52|1880.37|1874.17|32
1654487950000|2022-06-06 03:59:10|1880.68|1874.48|1879.89|1873.69|1880.74|1874.54|1879.89|1873.69|33
1654487960000|2022-06-06 03:59:20|1879.88|1873.68|1880|1873.8|1880.2|1874|1879.88|1873.68|32
1654487970000|2022-06-06 03:59:30|1880.12|1873.92|1879.98|1873.78|1880.14|1873.94|1879.95|1873.75|28
1654487980000|2022-06-06 03:59:40|1879.96|1873.76|1880.02|1873.82|1880.26|1874.06|1879.93|1873.73|32
1654487990000|2022-06-06 03:59:50|1880.06|1873.86|1880.01|1873.81|1880.14|1873.94|1879.92|1873.72|25
1654488000000|2022-06-06 04:00:00|1880|1873.8|1880.25|1874.05|1880.56|1874.36|1879.95|1873.75|29
1654488010000|2022-06-06 04:00:10|1880.23|1874.03|1880.6|1874.4|1880.6|1874.4|1880.23|1874.03|18
1654488020000|2022-06-06 04:00:20|1879.61|1873.41|1879.59|1873.39|1880.39|1874.19|1879.5|1873.3|34
1654488030000|2022-06-06 04:00:30|1879.69|1873.49|1878.97|1872.77|1879.73|1873.53|1878.91|1872.71|37
1654488040000|2022-06-06 04:00:40|1878.98|1872.78|1878.87|1872.67|1878.99|1872.79|1878.82|1872.62|28
1654488050000|2022-06-06 04:00:50|1878.88|1872.68|1878.94|1872.74|1879.25|1873.05|1878.6|1872.4|37
1654488060000|2022-06-06 04:01:00|1878.88|1872.68|1879.11|1872.91|1879.61|1873.41|1878.83|1872.63|35
1654488070000|2022-06-06 04:01:10|1879.12|1872.92|1878.76|1872.56|1879.12|1872.92|1878.49|1872.29|27
1654488080000|2022-06-06 04:01:20|1878.72|1872.52|1878.62|1872.42|1878.74|1872.54|1878.42|1872.22|31
1654488090000|2022-06-06 04:01:30|1878.58|1872.38|1878.73|1872.53|1878.75|1872.55|1878.49|1872.29|29
1654488100000|2022-06-06 04:01:40|1878.74|1872.54|1878.86|1872.66|1878.98|1872.78|1878.5|1872.3|33
1654488110000|2022-06-06 04:01:50|1878.83|1872.63|1878.98|1872.78|1879|1872.8|1878.75|1872.55|30
1654488120000|2022-06-06 04:02:00|1878.89|1872.69|1878.78|1872.58|1878.89|1872.69|1878.64|1872.44|28
1654488130000|2022-06-06 04:02:10|1878.84|1872.64|1878.58|1872.38|1878.84|1872.64|1878.54|1872.34|26
1654488140000|2022-06-06 04:02:20|1878.61|1872.41|1878.47|1872.27|1878.65|1872.45|1878.41|1872.21|36
1654488150000|2022-06-06 04:02:30|1878.48|1872.28|1878.24|1872.04|1878.53|1872.33|1878.13|1871.93|25
1654488160000|2022-06-06 04:02:40|1878.21|1872.01|1878.08|1871.88|1878.24|1872.04|1877.91|1871.71|22
1654488170000|2022-06-06 04:02:50|1878.11|1871.91|1878.13|1871.93|1878.21|1872.01|1878.04|1871.84|23
1654488180000|2022-06-06 04:03:00|1878.18|1871.98|1877.78|1871.58|1878.43|1872.23|1877.46|1871.26|37
1654488190000|2022-06-06 04:03:10|1877.85|1871.65|1877.67|1871.47|1877.87|1871.67|1877.64|1871.44|31
1654488200000|2022-06-06 04:03:20|1877.68|1871.48|1877.91|1871.71|1877.91|1871.71|1877.59|1871.39|24
1654488210000|2022-06-06 04:03:30|1877.9|1871.7|1877.98|1871.78|1878.02|1871.82|1877.81|1871.61|23
1654488220000|2022-06-06 04:03:40|1877.99|1871.79|1881.69|1875.49|1882.89|1876.69|1877.95|1871.75|32
1654488230000|2022-06-06 04:03:50|1881.72|1875.52|1881.66|1875.46|1881.87|1875.67|1881.66|1875.46|26
1654488240000|2022-06-06 04:04:00|1881.64|1875.44|1884.28|1878.08|1884.28|1878.08|1881.64|1875.44|39
1654488250000|2022-06-06 04:04:10|1884.14|1877.94|1883.12|1876.92|1884.15|1877.95|1882.87|1876.67|39
1654488260000|2022-06-06 04:04:20|1883.07|1876.87|1883.79|1877.59|1884.99|1878.79|1883|1876.8|38
1654488270000|2022-06-06 04:04:30|1883.7|1877.5|1883.79|1877.59|1884.76|1878.56|1883.7|1877.5|39
1654488280000|2022-06-06 04:04:40|1883.93|1877.73|1884.47|1878.27|1884.56|1878.36|1883.74|1877.54|37
1654488290000|2022-06-06 04:04:50|1884.41|1878.21|1884.45|1878.25|1884.62|1878.42|1883.53|1877.33|37
1654488300000|2022-06-06 04:05:00|1884.53|1878.33|1884.27|1878.07|1884.78|1878.58|1884.27|1878.07|37
1654488310000|2022-06-06 04:05:10|1884.43|1878.23|1883.03|1876.83|1884.43|1878.23|1882.97|1876.77|37
1654488320000|2022-06-06 04:05:20|1883.02|1876.82|1882.47|1876.27|1883.3|1877.1|1882.35|1876.15|35
1654488330000|2022-06-06 04:05:30|1882.42|1876.22|1881.71|1875.51|1882.45|1876.25|1881.24|1875.04|38
1654488340000|2022-06-06 04:05:40|1881.67|1875.47|1881.63|1875.43|1881.85|1875.65|1881.32|1875.12|37
1654488350000|2022-06-06 04:05:50|1881.8|1875.6|1881.97|1875.77|1882.55|1876.35|1881.8|1875.6|38
1654488360000|2022-06-06 04:06:00|1882.02|1875.82|1881.61|1875.41|1882.28|1876.08|1881.61|1875.41|34
1654488370000|2022-06-06 04:06:10|1881.37|1875.17|1880.72|1874.52|1881.38|1875.18|1880.55|1874.35|35
1654488380000|2022-06-06 04:06:20|1880.66|1874.46|1880.81|1874.61|1880.89|1874.69|1880.4|1874.2|29
1654488390000|2022-06-06 04:06:30|1880.7|1874.5|1880.53|1874.33|1880.77|1874.57|1880.18|1873.98|34
1654488400000|2022-06-06 04:06:40|1880.5|1874.3|1880.25|1874.05|1880.67|1874.47|1880.03|1873.83|38
1654488410000|2022-06-06 04:06:50|1880.3|1874.1|1879.63|1873.43|1880.54|1874.34|1879.56|1873.36|36
1654488420000|2022-06-06 04:07:00|1879.67|1873.47|1879.87|1873.67|1880.48|1874.28|1879.56|1873.36|38
1654488430000|2022-06-06 04:07:10|1879.84|1873.64|1879.7|1873.5|1880.02|1873.82|1879.25|1873.05|35
1654488440000|2022-06-06 04:07:20|1879.62|1873.42|1879.67|1873.47|1879.74|1873.54|1879.53|1873.33|29
1654488450000|2022-06-06 04:07:30|1879.75|1873.55|1879.46|1873.26|1880.22|1874.02|1879.4|1873.2|30
1654488460000|2022-06-06 04:07:40|1879.47|1873.27|1880.59|1874.39|1880.59|1874.39|1879.36|1873.16|30
1654488470000|2022-06-06 04:07:50|1880.47|1874.27|1880.02|1873.82|1880.63|1874.43|1879.82|1873.62|36
1654488480000|2022-06-06 04:08:00|1879.98|1873.78|1879.65|1873.45|1880.15|1873.95|1879.52|1873.32|36
1654488490000|2022-06-06 04:08:10|1879.71|1873.51|1880.02|1873.82|1880.02|1873.82|1879.5|1873.3|28
1654488500000|2022-06-06 04:08:20|1879.95|1873.75|1880.04|1873.84|1880.04|1873.84|1879.71|1873.51|35
1654488510000|2022-06-06 04:08:30|1880.17|1873.97|1879.73|1873.53|1880.17|1873.97|1879.73|1873.53|34
1654488520000|2022-06-06 04:08:40|1879.74|1873.54|1880.23|1874.03|1880.41|1874.21|1879.74|1873.54|32
1654488530000|2022-06-06 04:08:50|1880.2|1874|1880.04|1873.84|1880.2|1874|1879.8|1873.6|30
1654488540000|2022-06-06 04:09:00|1880.08|1873.88|1880.1|1873.9|1880.2|1874|1879.98|1873.78|36
1654488550000|2022-06-06 04:09:10|1880.03|1873.83|1880.08|1873.88|1880.14|1873.94|1880.03|1873.83|30
1654488560000|2022-06-06 04:09:20|1880.09|1873.89|1880.29|1874.09|1880.57|1874.37|1880.03|1873.83|32
1654488570000|2022-06-06 04:09:30|1880.28|1874.08|1879.73|1873.53|1880.3|1874.1|1879.59|1873.39|35
1654488580000|2022-06-06 04:09:40|1879.71|1873.51|1880.42|1874.22|1880.58|1874.38|1879.6|1873.4|35
1654488590000|2022-06-06 04:09:50|1880.45|1874.25|1880.24|1874.04|1880.64|1874.44|1880.24|1874.04|33
1654488600000|2022-06-06 04:10:00|1880.25|1874.05|1879.5|1873.3|1880.34|1874.14|1879.31|1873.11|36
1654488610000|2022-06-06 04:10:10|1879.49|1873.29|1879.52|1873.32|1879.7|1873.5|1879.37|1873.17|38
1654488620000|2022-06-06 04:10:20|1879.47|1873.27|1879.54|1873.34|1879.71|1873.51|1879.42|1873.22|32
1654488630000|2022-06-06 04:10:30|1879.51|1873.31|1879.85|1873.65|1879.99|1873.79|1879.45|1873.25|27
1654488640000|2022-06-06 04:10:40|1879.99|1873.79|1880.19|1873.99|1880.4|1874.2|1879.86|1873.66|31
1654488650000|2022-06-06 04:10:50|1880.18|1873.98|1880.07|1873.87|1880.33|1874.13|1880.07|1873.87|22
1654488660000|2022-06-06 04:11:00|1880.29|1874.09|1879.86|1873.66|1880.3|1874.1|1879.79|1873.59|24
1654488670000|2022-06-06 04:11:10|1879.87|1873.67|1879.81|1873.61|1879.87|1873.67|1879.69|1873.49|31
1654488680000|2022-06-06 04:11:20|1879.77|1873.57|1880.03|1873.83|1880.3|1874.1|1879.77|1873.57|29
1654488690000|2022-06-06 04:11:30|1880.26|1874.06|1879.96|1873.76|1880.32|1874.12|1879.83|1873.63|27
1654488700000|2022-06-06 04:11:40|1879.91|1873.71|1879.81|1873.61|1879.94|1873.74|1879.62|1873.42|30
1654488710000|2022-06-06 04:11:50|1879.77|1873.57|1880.28|1874.08|1880.28|1874.08|1879.7|1873.5|29
1654488720000|2022-06-06 04:12:00|1880.06|1873.86|1879.77|1873.57|1880.17|1873.97|1879.7|1873.5|30
1654488730000|2022-06-06 04:12:10|1879.8|1873.6|1880|1873.8|1880|1873.8|1879.72|1873.52|30
1654488740000|2022-06-06 04:12:20|1879.94|1873.74|1881.24|1875.04|1881.3|1875.1|1879.59|1873.39|35
1654488750000|2022-06-06 04:12:30|1881.23|1875.03|1880.95|1874.75|1881.23|1875.03|1880.53|1874.33|37
1654488760000|2022-06-06 04:12:40|1880.89|1874.69|1880.75|1874.55|1880.89|1874.69|1880.69|1874.49|33
1654488770000|2022-06-06 04:12:50|1880.74|1874.54|1881.31|1875.11|1881.37|1875.17|1880.74|1874.54|28
1654488780000|2022-06-06 04:13:00|1881.3|1875.1|1881.4|1875.2|1881.42|1875.22|1881.29|1875.09|27
1654488790000|2022-06-06 04:13:10|1881.38|1875.18|1881.71|1875.51|1881.77|1875.57|1881.33|1875.13|30
1654488800000|2022-06-06 04:13:20|1881.7|1875.5|1882.21|1876.01|1882.42|1876.22|1881.63|1875.43|32
1654488810000|2022-06-06 04:13:30|1882.19|1875.99|1881.75|1875.55|1882.25|1876.05|1881.63|1875.43|31
1654488820000|2022-06-06 04:13:40|1881.76|1875.56|1881.63|1875.43|1881.82|1875.62|1881.46|1875.26|34
1654488830000|2022-06-06 04:13:50|1881.52|1875.32|1881.7|1875.5|1881.7|1875.5|1881.33|1875.13|32
1654488840000|2022-06-06 04:14:00|1881.69|1875.49|1881.72|1875.52|1881.73|1875.53|1881.63|1875.43|28
1654488850000|2022-06-06 04:14:10|1881.71|1875.51|1881.73|1875.53|1882.01|1875.81|1881.7|1875.5|32
1654488860000|2022-06-06 04:14:20|1881.74|1875.54|1881.6|1875.4|1881.74|1875.54|1881.47|1875.27|25
1654488870000|2022-06-06 04:14:30|1881.54|1875.34|1881.45|1875.25|1881.56|1875.36|1881.45|1875.25|21
1654488880000|2022-06-06 04:14:40|1881.47|1875.27|1881.28|1875.08|1881.47|1875.27|1881.2|1875|31
1654488890000|2022-06-06 04:14:50|1881.27|1875.07|1881.1|1874.9|1881.41|1875.21|1881.01|1874.81|28
1654488900000|2022-06-06 04:15:00|1881.22|1875.02|1881.71|1875.51|1881.72|1875.52|1881.18|1874.98|33
1654488910000|2022-06-06 04:15:10|1881.7|1875.5|1883.69|1877.49|1883.69|1877.49|1881.67|1875.47|25
1654488920000|2022-06-06 04:15:20|1883.72|1877.52|1883.23|1877.03|1883.74|1877.54|1883.17|1876.97|31
1654488930000|2022-06-06 04:15:30|1883.25|1877.05|1883.24|1877.04|1883.46|1877.26|1883.19|1876.99|31
1654488940000|2022-06-06 04:15:40|1883.04|1876.84|1882.13|1875.93|1883.23|1877.03|1881.94|1875.74|34
1654488950000|2022-06-06 04:15:50|1882.19|1875.99|1882.19|1875.99|1882.33|1876.13|1882.07|1875.87|33
1654488960000|2022-06-06 04:16:00|1882.18|1875.98|1882.31|1876.11|1882.36|1876.16|1882.17|1875.97|23
1654488970000|2022-06-06 04:16:10|1882.3|1876.1|1882.63|1876.43|1882.74|1876.54|1882.29|1876.09|26
1654488980000|2022-06-06 04:16:20|1882.55|1876.35|1882.03|1875.83|1882.55|1876.35|1882.03|1875.83|33
1654488990000|2022-06-06 04:16:30|1882.13|1875.93|1881.32|1875.12|1882.18|1875.98|1881.32|1875.12|31
1654489000000|2022-06-06 04:16:40|1881.35|1875.15|1881.47|1875.27|1881.77|1875.57|1881.2|1875|32
1654489010000|2022-06-06 04:16:50|1881.5|1875.3|1880.86|1874.66|1881.53|1875.33|1880.78|1874.58|36
1654489020000|2022-06-06 04:17:00|1880.88|1874.68|1881.67|1875.47|1881.93|1875.73|1880.86|1874.66|27
1654489030000|2022-06-06 04:17:10|1881.68|1875.48|1880.94|1874.74|1881.68|1875.48|1880.38|1874.18|35
1654489040000|2022-06-06 04:17:20|1880.92|1874.72|1880.36|1874.16|1880.95|1874.75|1879.96|1873.76|35
1654489050000|2022-06-06 04:17:30|1880.46|1874.26|1880.25|1874.05|1880.49|1874.29|1880.21|1874.01|28
1654489060000|2022-06-06 04:17:40|1880.38|1874.18|1880.16|1873.96|1880.4|1874.2|1880.12|1873.92|29
1654489070000|2022-06-06 04:17:50|1880.15|1873.95|1880.15|1873.95|1880.2|1874|1880.09|1873.89|21
1654489080000|2022-06-06 04:18:00|1880.14|1873.94|1880.35|1874.15|1880.42|1874.22|1880.14|1873.94|25
1654489090000|2022-06-06 04:18:10|1880.32|1874.12|1880.4|1874.2|1880.45|1874.25|1880.28|1874.08|24
1654489100000|2022-06-06 04:18:20|1880.43|1874.23|1880.31|1874.11|1880.45|1874.25|1880.31|1874.11|13
1654489110000|2022-06-06 04:18:30|1880.32|1874.12|1880.15|1873.95|1880.33|1874.13|1879.98|1873.78|27
1654489120000|2022-06-06 04:18:40|1880.5|1874.3|1880.42|1874.22|1880.52|1874.32|1880.12|1873.92|26
1654489130000|2022-06-06 04:18:50|1880.43|1874.23|1880.43|1874.23|1880.46|1874.26|1880.33|1874.13|28
1654489140000|2022-06-06 04:19:00|1880.38|1874.18|1880.41|1874.21|1880.49|1874.29|1880.32|1874.12|26
1654489150000|2022-06-06 04:19:10|1880.36|1874.16|1879.45|1873.25|1880.48|1874.28|1879.43|1873.23|31
1654489160000|2022-06-06 04:19:20|1879.44|1873.24|1880.2|1874|1880.28|1874.08|1879.43|1873.23|28
1654489170000|2022-06-06 04:19:30|1880.17|1873.97|1879.58|1873.38|1880.17|1873.97|1879.48|1873.28|23
1654489180000|2022-06-06 04:19:40|1879.48|1873.28|1879.08|1872.88|1880.12|1873.92|1879.08|1872.88|26
1654489190000|2022-06-06 04:19:50|1879.73|1873.53|1879.79|1873.59|1879.93|1873.73|1879.08|1872.88|27
1654489200000|2022-06-06 04:20:00|1879.55|1873.35|1879.87|1873.67|1879.95|1873.75|1879.48|1873.28|33
1654489210000|2022-06-06 04:20:10|1880.13|1873.93|1879.12|1872.92|1880.2|1874|1879.09|1872.89|28
1654489220000|2022-06-06 04:20:20|1879.01|1872.81|1879.17|1872.97|1879.21|1873.01|1879.01|1872.81|15
1654489230000|2022-06-06 04:20:30|1879.1|1872.9|1878.13|1871.93|1879.21|1873.01|1877.57|1871.37|28
1654489240000|2022-06-06 04:20:40|1878.15|1871.95|1878.04|1871.84|1878.29|1872.09|1878|1871.8|25
1654489250000|2022-06-06 04:20:50|1878.09|1871.89|1877.6|1871.4|1878.09|1871.89|1877.58|1871.38|24
1654489260000|2022-06-06 04:21:00|1877.62|1871.42|1877.57|1871.37|1877.79|1871.59|1877.55|1871.35|31
1654489270000|2022-06-06 04:21:10|1877.48|1871.28|1876.74|1870.54|1877.48|1871.28|1876.74|1870.54|20
1654489280000|2022-06-06 04:21:20|1876.79|1870.59|1876.82|1870.62|1877.11|1870.91|1876.5|1870.3|31
1654489290000|2022-06-06 04:21:30|1876.79|1870.59|1877.4|1871.2|1877.46|1871.26|1876.72|1870.52|35
1654489300000|2022-06-06 04:21:40|1877.39|1871.19|1877.31|1871.11|1877.52|1871.32|1877.28|1871.08|31
1654489310000|2022-06-06 04:21:50|1877.24|1871.04|1876.86|1870.66|1877.32|1871.12|1876.73|1870.53|26
1654489320000|2022-06-06 04:22:00|1876.95|1870.75|1876.82|1870.62|1877.16|1870.96|1876.82|1870.62|28
1654489330000|2022-06-06 04:22:10|1876.94|1870.74|1877.3|1871.1|1877.49|1871.29|1876.86|1870.66|37
1654489340000|2022-06-06 04:22:20|1877.29|1871.09|1877.23|1871.03|1877.3|1871.1|1877.07|1870.87|27
1654489350000|2022-06-06 04:22:30|1877.22|1871.02|1877.85|1871.65|1877.89|1871.69|1877.06|1870.86|27
1654489360000|2022-06-06 04:22:40|1877.83|1871.63|1878.51|1872.31|1878.57|1872.37|1877.77|1871.57|23
1654489370000|2022-06-06 04:22:50|1878.43|1872.23|1878.28|1872.08|1878.56|1872.36|1877.96|1871.76|32
1654489380000|2022-06-06 04:23:00|1878.35|1872.15|1878.36|1872.16|1878.41|1872.21|1878.34|1872.14|24
1654489390000|2022-06-06 04:23:10|1878.38|1872.18|1878.77|1872.57|1878.95|1872.75|1878.36|1872.16|32
1654489400000|2022-06-06 04:23:20|1878.76|1872.56|1878.82|1872.62|1878.9|1872.7|1878.76|1872.56|26
1654489410000|2022-06-06 04:23:30|1878.81|1872.61|1878|1871.8|1878.81|1872.61|1877.96|1871.76|33
1654489420000|2022-06-06 04:23:40|1878.23|1872.03|1878.37|1872.17|1878.37|1872.17|1877.88|1871.68|31
1654489430000|2022-06-06 04:23:50|1878.39|1872.19|1878.64|1872.44|1878.65|1872.45|1878.32|1872.12|32
1654489440000|2022-06-06 04:24:00|1878.62|1872.42|1878.48|1872.28|1878.75|1872.55|1878.45|1872.25|29
1654489450000|2022-06-06 04:24:10|1878.76|1872.56|1878.85|1872.65|1879.14|1872.94|1878.42|1872.22|34
1654489460000|2022-06-06 04:24:20|1878.99|1872.79|1880.14|1873.94|1880.22|1874.02|1878.84|1872.64|30
1654489470000|2022-06-06 04:24:30|1880.06|1873.86|1879.89|1873.69|1880.33|1874.13|1879.89|1873.69|35
1654489480000|2022-06-06 04:24:40|1880|1873.8|1879.03|1872.83|1880|1873.8|1878.96|1872.76|34
1654489490000|2022-06-06 04:24:50|1879.4|1873.2|1879.68|1873.48|1879.94|1873.74|1879.11|1872.91|31
1654489500000|2022-06-06 04:25:00|1879.67|1873.47|1879.64|1873.44|1879.9|1873.7|1879.59|1873.39|25
1654489510000|2022-06-06 04:25:10|1879.63|1873.43|1880.03|1873.83|1880.04|1873.84|1879.57|1873.37|33
1654489520000|2022-06-06 04:25:20|1880|1873.8|1879.89|1873.69|1880.1|1873.9|1879.75|1873.55|33
1654489530000|2022-06-06 04:25:30|1880.1|1873.9|1880.87|1874.67|1880.87|1874.67|1879.83|1873.63|32
1654489540000|2022-06-06 04:25:40|1880.89|1874.69|1880.8|1874.6|1880.91|1874.71|1880.53|1874.33|28
1654489550000|2022-06-06 04:25:50|1880.82|1874.62|1880.52|1874.32|1880.82|1874.62|1880.45|1874.25|33
1654489560000|2022-06-06 04:26:00|1880.82|1874.62|1879.9|1873.7|1880.82|1874.62|1879.9|1873.7|26
1654489570000|2022-06-06 04:26:10|1880.11|1873.91|1879.6|1873.4|1880.11|1873.91|1879.5|1873.3|34
1654489580000|2022-06-06 04:26:20|1879.58|1873.38|1879.53|1873.33|1879.64|1873.44|1879.44|1873.24|23
1654489590000|2022-06-06 04:26:30|1879.52|1873.32|1879.12|1872.92|1879.6|1873.4|1879.03|1872.83|25
1654489600000|2022-06-06 04:26:40|1879.13|1872.93|1879.86|1873.66|1879.89|1873.69|1879.09|1872.89|34
1654489610000|2022-06-06 04:26:50|1879.76|1873.56|1880.16|1873.96|1880.2|1874|1879.75|1873.55|27
1654489620000|2022-06-06 04:27:00|1880.15|1873.95|1881.24|1875.04|1881.3|1875.1|1880.13|1873.93|26
1654489630000|2022-06-06 04:27:10|1881.25|1875.05|1880.62|1874.42|1881.35|1875.15|1880.62|1874.42|33
1654489640000|2022-06-06 04:27:20|1880.63|1874.43|1880.7|1874.5|1880.83|1874.63|1880.58|1874.38|28
1654489650000|2022-06-06 04:27:30|1880.68|1874.48|1880.6|1874.4|1880.83|1874.63|1880.6|1874.4|26
1654489660000|2022-06-06 04:27:40|1880.63|1874.43|1880.7|1874.5|1880.77|1874.57|1880.46|1874.26|27
1654489670000|2022-06-06 04:27:50|1880.65|1874.45|1880.49|1874.29|1880.75|1874.55|1880.48|1874.28|31
1654489680000|2022-06-06 04:28:00|1880.6|1874.4|1880.71|1874.51|1880.92|1874.72|1880.4|1874.2|29
1654489690000|2022-06-06 04:28:10|1880.7|1874.5|1880.76|1874.56|1880.86|1874.66|1880.68|1874.48|28
1654489700000|2022-06-06 04:28:20|1880.72|1874.52|1880.14|1873.94|1880.88|1874.68|1880.14|1873.94|29
1654489710000|2022-06-06 04:28:30|1880.12|1873.92|1880.88|1874.68|1880.96|1874.76|1880.12|1873.92|31
1654489720000|2022-06-06 04:28:40|1880.97|1874.77|1880.73|1874.53|1880.97|1874.77|1880.7|1874.5|30
1654489730000|2022-06-06 04:28:50|1880.78|1874.58|1880.73|1874.53|1881|1874.8|1880.58|1874.38|36
1654489740000|2022-06-06 04:29:00|1880.75|1874.55|1881.65|1875.45|1881.65|1875.45|1880.74|1874.54|33
1654489750000|2022-06-06 04:29:10|1881.47|1875.27|1882.34|1876.14|1882.61|1876.41|1881.47|1875.27|31
1654489760000|2022-06-06 04:29:20|1882.36|1876.16|1882.95|1876.75|1882.99|1876.79|1882.18|1875.98|26
1654489770000|2022-06-06 04:29:30|1882.96|1876.76|1884.36|1878.16|1884.95|1878.75|1882.96|1876.76|38
1654489780000|2022-06-06 04:29:40|1884.21|1878.01|1884.73|1878.53|1884.83|1878.63|1884.14|1877.94|33
1654489790000|2022-06-06 04:29:50|1884.38|1878.18|1884.21|1878.01|1884.78|1878.58|1884.21|1878.01|35
1654489800000|2022-06-06 04:30:00|1884.17|1877.97|1884.37|1878.17|1884.73|1878.53|1883.85|1877.65|34
1654489810000|2022-06-06 04:30:10|1884.39|1878.19|1883.86|1877.66|1884.53|1878.33|1883.85|1877.65|34
1654489820000|2022-06-06 04:30:20|1883.8|1877.6|1883.94|1877.74|1884.38|1878.18|1883.79|1877.59|36
1654489830000|2022-06-06 04:30:30|1883.95|1877.75|1884.12|1877.92|1884.23|1878.03|1883.87|1877.67|32
1654489840000|2022-06-06 04:30:40|1884.13|1877.93|1884.28|1878.08|1884.47|1878.27|1884.05|1877.85|34
1654489850000|2022-06-06 04:30:50|1884.32|1878.12|1883.7|1877.5|1884.37|1878.17|1883.63|1877.43|36
1654489860000|2022-06-06 04:31:00|1883.71|1877.51|1882.94|1876.74|1883.91|1877.71|1882.68|1876.48|31
1654489870000|2022-06-06 04:31:10|1882.91|1876.71|1883.37|1877.17|1883.47|1877.27|1882.91|1876.71|26
1654489880000|2022-06-06 04:31:20|1883.38|1877.18|1883.76|1877.56|1883.76|1877.56|1883.36|1877.16|21
1654489890000|2022-06-06 04:31:30|1883.8|1877.6|1883.63|1877.43|1883.81|1877.61|1883.43|1877.23|29
1654489900000|2022-06-06 04:31:40|1883.43|1877.23|1882.94|1876.74|1883.43|1877.23|1882.94|1876.74|22
1654489910000|2022-06-06 04:31:50|1882.9|1876.7|1882.71|1876.51|1882.9|1876.7|1882.66|1876.46|25
1654489920000|2022-06-06 04:32:00|1882.76|1876.56|1882.98|1876.78|1883.05|1876.85|1882.63|1876.43|32
1654489930000|2022-06-06 04:32:10|1883.03|1876.83|1882.6|1876.4|1883.03|1876.83|1882.59|1876.39|29
1654489940000|2022-06-06 04:32:20|1882.62|1876.42|1882.56|1876.36|1882.7|1876.5|1882.49|1876.29|31
1654489950000|2022-06-06 04:32:30|1882.62|1876.42|1882.54|1876.34|1882.69|1876.49|1882.5|1876.3|28
1654489960000|2022-06-06 04:32:40|1882.53|1876.33|1882.15|1875.95|1882.61|1876.41|1881.87|1875.67|34
1654489970000|2022-06-06 04:32:50|1882.03|1875.83|1881.94|1875.74|1882.27|1876.07|1881.88|1875.68|33
1654489980000|2022-06-06 04:33:00|1881.93|1875.73|1881.5|1875.3|1882.04|1875.84|1881.45|1875.25|31
1654489990000|2022-06-06 04:33:10|1881.51|1875.31|1881.77|1875.57|1881.81|1875.61|1881.38|1875.18|28
1654490000000|2022-06-06 04:33:20|1881.63|1875.43|1882.18|1875.98|1882.28|1876.08|1881.54|1875.34|35
1654490010000|2022-06-06 04:33:30|1882.25|1876.05|1882.41|1876.21|1882.49|1876.29|1882.1|1875.9|34
1654490020000|2022-06-06 04:33:40|1882.25|1876.05|1882.26|1876.06|1882.42|1876.22|1881.92|1875.72|33
1654490030000|2022-06-06 04:33:50|1882.14|1875.94|1882.1|1875.9|1882.3|1876.1|1882.1|1875.9|24
1654490040000|2022-06-06 04:34:00|1882.25|1876.05|1882.22|1876.02|1882.53|1876.33|1882.1|1875.9|37
1654490050000|2022-06-06 04:34:10|1882.3|1876.1|1882.54|1876.34|1882.54|1876.34|1882.19|1875.99|29
1654490060000|2022-06-06 04:34:20|1882.55|1876.35|1882.57|1876.37|1882.81|1876.61|1882.27|1876.07|32
1654490070000|2022-06-06 04:34:30|1882.65|1876.45|1882.66|1876.46|1882.85|1876.65|1882.52|1876.32|32
1654490080000|2022-06-06 04:34:40|1882.65|1876.45|1882.54|1876.34|1882.68|1876.48|1882.03|1875.83|29
1654490090000|2022-06-06 04:34:50|1882.51|1876.31|1883.31|1877.11|1883.34|1877.14|1882.43|1876.23|31
1654490100000|2022-06-06 04:35:00|1883.32|1877.12|1883.31|1877.11|1883.32|1877.12|1883.21|1877.01|28
1654490110000|2022-06-06 04:35:10|1883.25|1877.05|1882.78|1876.58|1883.35|1877.15|1882.71|1876.51|32
1654490120000|2022-06-06 04:35:20|1882.66|1876.46|1881.72|1875.52|1882.66|1876.46|1881.58|1875.38|29
1654490130000|2022-06-06 04:35:30|1881.78|1875.58|1881.85|1875.65|1882.41|1876.21|1881.59|1875.39|38
1654490140000|2022-06-06 04:35:40|1881.86|1875.66|1882.09|1875.89|1882.09|1875.89|1881.78|1875.58|28
1654490150000|2022-06-06 04:35:50|1882.1|1875.9|1881.59|1875.39|1882.1|1875.9|1881.28|1875.08|30
1654490160000|2022-06-06 04:36:00|1881.62|1875.42|1881.74|1875.54|1881.89|1875.69|1881.28|1875.08|35
1654490170000|2022-06-06 04:36:10|1881.7|1875.5|1881.64|1875.44|1881.89|1875.69|1881.6|1875.4|31
1654490180000|2022-06-06 04:36:20|1881.61|1875.41|1881.69|1875.49|1881.83|1875.63|1881.55|1875.35|30
1654490190000|2022-06-06 04:36:30|1881.66|1875.46|1882.06|1875.86|1882.21|1876.01|1881.66|1875.46|34
1654490200000|2022-06-06 04:36:40|1881.99|1875.79|1882.64|1876.44|1882.86|1876.66|1881.99|1875.79|25
1654490210000|2022-06-06 04:36:50|1882.62|1876.42|1882.77|1876.57|1882.77|1876.57|1882.57|1876.37|26
1654490220000|2022-06-06 04:37:00|1882.72|1876.52|1882.7|1876.5|1882.93|1876.73|1882.6|1876.4|30
1654490230000|2022-06-06 04:37:10|1882.77|1876.57|1882.7|1876.5|1882.83|1876.63|1882.7|1876.5|29
1654490240000|2022-06-06 04:37:20|1882.72|1876.52|1882.32|1876.12|1882.74|1876.54|1882.32|1876.12|23
1654490250000|2022-06-06 04:37:30|1882.23|1876.03|1882.03|1875.83|1882.23|1876.03|1881.91|1875.71|36
1654490260000|2022-06-06 04:37:40|1881.94|1875.74|1881.94|1875.74|1882.04|1875.84|1881.77|1875.57|32
1654490270000|2022-06-06 04:37:50|1881.9|1875.7|1882.53|1876.33|1882.6|1876.4|1881.86|1875.66|30
1654490280000|2022-06-06 04:38:00|1882.46|1876.26|1882.24|1876.04|1882.52|1876.32|1882.24|1876.04|33
1654490290000|2022-06-06 04:38:10|1882.33|1876.13|1882.11|1875.91|1882.46|1876.26|1881.96|1875.76|28
1654490300000|2022-06-06 04:38:20|1882.13|1875.93|1882.02|1875.82|1882.14|1875.94|1881.78|1875.58|26
1654490310000|2022-06-06 04:38:30|1881.97|1875.77|1881.66|1875.46|1882.11|1875.91|1881.57|1875.37|22
1654490320000|2022-06-06 04:38:40|1881.65|1875.45|1882.32|1876.12|1882.36|1876.16|1881.65|1875.45|34
1654490330000|2022-06-06 04:38:50|1882.35|1876.15|1882.25|1876.05|1882.45|1876.25|1882.19|1875.99|24
1654490340000|2022-06-06 04:39:00|1882.32|1876.12|1882.94|1876.74|1883.04|1876.84|1882.25|1876.05|31
1654490350000|2022-06-06 04:39:10|1882.89|1876.69|1883.04|1876.84|1883.04|1876.84|1882.68|1876.48|24
1654490360000|2022-06-06 04:39:20|1882.98|1876.78|1883.26|1877.06|1883.26|1877.06|1882.81|1876.61|21
1654490370000|2022-06-06 04:39:30|1883.34|1877.14|1883.37|1877.17|1883.51|1877.31|1883.34|1877.14|29
1654490380000|2022-06-06 04:39:40|1883.47|1877.27|1883.44|1877.24|1883.53|1877.33|1883.34|1877.14|20
1654490390000|2022-06-06 04:39:50|1883.58|1877.38|1883.68|1877.48|1883.72|1877.52|1883.53|1877.33|23
1654490400000|2022-06-06 04:40:00|1883.66|1877.46|1883.57|1877.37|1883.67|1877.47|1883.56|1877.36|26
1654490410000|2022-06-06 04:40:10|1883.58|1877.38|1883.23|1877.03|1883.65|1877.45|1883.21|1877.01|25
1654490420000|2022-06-06 04:40:20|1883.22|1877.02|1882.78|1876.58|1883.3|1877.1|1882.64|1876.44|30
1654490430000|2022-06-06 04:40:30|1882.64|1876.44|1882.64|1876.44|1883|1876.8|1882.64|1876.44|29
1654490440000|2022-06-06 04:40:40|1882.74|1876.54|1882.75|1876.55|1882.82|1876.62|1882.69|1876.49|34
1654490450000|2022-06-06 04:40:50|1882.66|1876.46|1881.72|1875.52|1882.74|1876.54|1881.68|1875.48|31
1654490460000|2022-06-06 04:41:00|1881.75|1875.55|1881.38|1875.18|1881.75|1875.55|1880.54|1874.34|31
1654490470000|2022-06-06 04:41:10|1881.39|1875.19|1881.17|1874.97|1881.41|1875.21|1880.97|1874.77|26
1654490480000|2022-06-06 04:41:20|1880.96|1874.76|1880.7|1874.5|1881.27|1875.07|1880.7|1874.5|36
1654490490000|2022-06-06 04:41:30|1880.64|1874.44|1880.85|1874.65|1880.9|1874.7|1880.61|1874.41|25
1654490500000|2022-06-06 04:41:40|1880.86|1874.66|1880.84|1874.64|1880.93|1874.73|1880.81|1874.61|19
1654490510000|2022-06-06 04:41:50|1880.85|1874.65|1880.79|1874.59|1880.91|1874.71|1880.79|1874.59|16
1654490520000|2022-06-06 04:42:00|1880.66|1874.46|1880.84|1874.64|1880.86|1874.66|1880.66|1874.46|21
1654490530000|2022-06-06 04:42:10|1880.85|1874.65|1880.96|1874.76|1880.97|1874.77|1880.8|1874.6|25
1654490540000|2022-06-06 04:42:20|1880.97|1874.77|1881.05|1874.85|1881.11|1874.91|1880.96|1874.76|17
1654490550000|2022-06-06 04:42:30|1881.06|1874.86|1880.99|1874.79|1881.46|1875.26|1880.98|1874.78|32
1654490560000|2022-06-06 04:42:40|1881.02|1874.82|1881|1874.8|1881.17|1874.97|1880.98|1874.78|35
1654490570000|2022-06-06 04:42:50|1880.99|1874.79|1880.16|1873.96|1880.99|1874.79|1879.92|1873.72|33
1654490580000|2022-06-06 04:43:00|1880.15|1873.95|1880.15|1873.95|1880.44|1874.24|1880.09|1873.89|30
1654490590000|2022-06-06 04:43:10|1880.19|1873.99|1880.82|1874.62|1880.88|1874.68|1880.16|1873.96|35
1654490600000|2022-06-06 04:43:20|1880.81|1874.61|1880.75|1874.55|1880.95|1874.75|1880.72|1874.52|26
1654490610000|2022-06-06 04:43:30|1880.77|1874.57|1880.13|1873.93|1880.77|1874.57|1880.07|1873.87|33
1654490620000|2022-06-06 04:43:40|1880.19|1873.99|1880.1|1873.9|1880.28|1874.08|1880.02|1873.82|28
1654490630000|2022-06-06 04:43:50|1880.15|1873.95|1880.24|1874.04|1880.25|1874.05|1880.1|1873.9|31
1654490640000|2022-06-06 04:44:00|1880.25|1874.05|1880.6|1874.4|1880.87|1874.67|1880.18|1873.98|32
1654490650000|2022-06-06 04:44:10|1880.63|1874.43|1880.78|1874.58|1880.78|1874.58|1880.54|1874.34|18
1654490660000|2022-06-06 04:44:20|1880.95|1874.75|1881.38|1875.18|1881.38|1875.18|1880.79|1874.59|19
1654490670000|2022-06-06 04:44:30|1881.11|1874.91|1880.16|1873.96|1881.38|1875.18|1880.09|1873.89|31
1654490680000|2022-06-06 04:44:40|1880.14|1873.94|1880.58|1874.38|1880.62|1874.42|1880.09|1873.89|32
1654490690000|2022-06-06 04:44:50|1880.31|1874.11|1880.44|1874.24|1880.59|1874.39|1880.29|1874.09|35
1654490700000|2022-06-06 04:45:00|1880.38|1874.18|1880.23|1874.03|1880.5|1874.3|1880.1|1873.9|30
1654490710000|2022-06-06 04:45:10|1880.21|1874.01|1880.52|1874.32|1880.62|1874.42|1880.07|1873.87|34
1654490720000|2022-06-06 04:45:20|1880.41|1874.21|1880.24|1874.04|1880.41|1874.21|1880.24|1874.04|26
1654490730000|2022-06-06 04:45:30|1880.26|1874.06|1879.59|1873.39|1880.28|1874.08|1879.41|1873.21|36
1654490740000|2022-06-06 04:45:40|1879.56|1873.36|1879.28|1873.08|1879.64|1873.44|1879.25|1873.05|36
1654490750000|2022-06-06 04:45:50|1879.3|1873.1|1878.54|1872.34|1879.44|1873.24|1878.54|1872.34|38
1654490760000|2022-06-06 04:46:00|1878.56|1872.36|1878.78|1872.58|1878.84|1872.64|1878.48|1872.28|31
1654490770000|2022-06-06 04:46:10|1878.89|1872.69|1879.75|1873.55|1879.75|1873.55|1878.89|1872.69|27
1654490780000|2022-06-06 04:46:20|1879.7|1873.5|1880.32|1874.12|1880.32|1874.12|1879.7|1873.5|20
1654490790000|2022-06-06 04:46:30|1880.3|1874.1|1880.01|1873.81|1880.3|1874.1|1879.86|1873.66|21
1654490800000|2022-06-06 04:46:40|1880.02|1873.82|1880|1873.8|1880.04|1873.84|1879.95|1873.75|13
1654490810000|2022-06-06 04:46:50|1880.06|1873.86|1879.86|1873.66|1880.32|1874.12|1879.66|1873.46|27
1654490820000|2022-06-06 04:47:00|1879.82|1873.62|1879.97|1873.77|1880.17|1873.97|1879.82|1873.62|20
1654490830000|2022-06-06 04:47:10|1880.05|1873.85|1879.76|1873.56|1880.27|1874.07|1879.73|1873.53|27
1654490840000|2022-06-06 04:47:20|1879.77|1873.57|1879.93|1873.73|1880|1873.8|1879.73|1873.53|17
1654490850000|2022-06-06 04:47:30|1879.92|1873.72|1879.89|1873.69|1880|1873.8|1879.79|1873.59|28
1654490860000|2022-06-06 04:47:40|1879.87|1873.67|1879.76|1873.56|1879.96|1873.76|1879.72|1873.52|22
1654490870000|2022-06-06 04:47:50|1879.78|1873.58|1879.93|1873.73|1880.02|1873.82|1879.58|1873.38|25
1654490880000|2022-06-06 04:48:00|1879.94|1873.74|1879.82|1873.62|1880.03|1873.83|1879.82|1873.62|27
1654490890000|2022-06-06 04:48:10|1879.83|1873.63|1879.65|1873.45|1879.88|1873.68|1879.61|1873.41|19
1654490900000|2022-06-06 04:48:20|1879.69|1873.49|1880.79|1874.59|1881.26|1875.06|1879.6|1873.4|30
1654490910000|2022-06-06 04:48:30|1880.74|1874.54|1880.67|1874.47|1880.74|1874.54|1880.48|1874.28|27
1654490920000|2022-06-06 04:48:40|1880.54|1874.34|1880.55|1874.35|1880.72|1874.52|1880.54|1874.34|30
1654490930000|2022-06-06 04:48:50|1880.61|1874.41|1882.7|1876.5|1883.27|1877.07|1880.57|1874.37|36
1654490940000|2022-06-06 04:49:00|1882.83|1876.63|1882.76|1876.56|1883.18|1876.98|1882.63|1876.43|27
1654490950000|2022-06-06 04:49:10|1882.7|1876.5|1883.11|1876.91|1883.11|1876.91|1882.63|1876.43|29
1654490960000|2022-06-06 04:49:20|1883.15|1876.95|1883.08|1876.88|1883.48|1877.28|1882.98|1876.78|33
1654490970000|2022-06-06 04:49:30|1883.1|1876.9|1883.22|1877.02|1883.28|1877.08|1882.98|1876.78|19
1654490980000|2022-06-06 04:49:40|1883.21|1877.01|1882.93|1876.73|1883.21|1877.01|1882.71|1876.51|22
1654490990000|2022-06-06 04:49:50|1882.7|1876.5|1882.45|1876.25|1882.7|1876.5|1882.42|1876.22|23
1654491000000|2022-06-06 04:50:00|1882.44|1876.24|1882.51|1876.31|1882.98|1876.78|1882.06|1875.86|31
1654491010000|2022-06-06 04:50:10|1882.53|1876.33|1882.51|1876.31|1882.61|1876.41|1882.39|1876.19|26
1654491020000|2022-06-06 04:50:20|1882.49|1876.29|1882.44|1876.24|1882.5|1876.3|1882.33|1876.13|16
1654491030000|2022-06-06 04:50:30|1882.43|1876.23|1883.01|1876.81|1883.26|1877.06|1882.31|1876.11|28
1654491040000|2022-06-06 04:50:40|1882.83|1876.63|1883.21|1877.01|1883.74|1877.54|1882.83|1876.63|31
1654491050000|2022-06-06 04:50:50|1883.12|1876.92|1882.93|1876.73|1883.36|1877.16|1882.79|1876.59|32
1654491060000|2022-06-06 04:51:00|1882.96|1876.76|1883.33|1877.13|1883.58|1877.38|1882.83|1876.63|29
1654491070000|2022-06-06 04:51:10|1883.14|1876.94|1882.83|1876.63|1883.59|1877.39|1882.83|1876.63|31
1654491080000|2022-06-06 04:51:20|1883|1876.8|1883.15|1876.95|1883.59|1877.39|1882.83|1876.63|27
1654491090000|2022-06-06 04:51:30|1883.16|1876.96|1882.52|1876.32|1883.2|1877|1882.34|1876.14|33
1654491100000|2022-06-06 04:51:40|1882.54|1876.34|1882.58|1876.38|1882.62|1876.42|1882.43|1876.23|35
1654491110000|2022-06-06 04:51:50|1882.52|1876.32|1882.52|1876.32|1882.6|1876.4|1882.44|1876.24|29
1654491120000|2022-06-06 04:52:00|1882.59|1876.39|1883.06|1876.86|1883.13|1876.93|1882.49|1876.29|30
1654491130000|2022-06-06 04:52:10|1883.05|1876.85|1883.38|1877.18|1883.73|1877.53|1883|1876.8|26
1654491140000|2022-06-06 04:52:20|1883.49|1877.29|1883.29|1877.09|1883.54|1877.34|1883.26|1877.06|30
1654491150000|2022-06-06 04:52:30|1883.3|1877.1|1883.47|1877.27|1883.56|1877.36|1883.29|1877.09|26
1654491160000|2022-06-06 04:52:40|1883.48|1877.28|1883.49|1877.29|1883.51|1877.31|1883.43|1877.23|28
1654491170000|2022-06-06 04:52:50|1883.48|1877.28|1883.29|1877.09|1883.48|1877.28|1883.2|1877|16
1654491180000|2022-06-06 04:53:00|1883.3|1877.1|1883.43|1877.23|1883.56|1877.36|1883.27|1877.07|22
1654491190000|2022-06-06 04:53:10|1883.41|1877.21|1883.55|1877.35|1883.71|1877.51|1883.4|1877.2|23
1654491200000|2022-06-06 04:53:20|1883.71|1877.51|1883.7|1877.5|1883.81|1877.61|1883.52|1877.32|17
1654491210000|2022-06-06 04:53:30|1883.54|1877.34|1883.61|1877.41|1883.85|1877.65|1883.54|1877.34|7
1654491220000|2022-06-06 04:53:40|1883.59|1877.39|1883.45|1877.25|1883.59|1877.39|1883.29|1877.09|22
1654491230000|2022-06-06 04:53:50|1883.4|1877.2|1883.35|1877.15|1883.51|1877.31|1883.21|1877.01|22
1654491240000|2022-06-06 04:54:00|1883.41|1877.21|1883.68|1877.48|1883.85|1877.65|1883.34|1877.14|34
1654491250000|2022-06-06 04:54:10|1883.53|1877.33|1883.55|1877.35|1883.82|1877.62|1883.46|1877.26|30
1654491260000|2022-06-06 04:54:20|1883.56|1877.36|1883.55|1877.35|1883.69|1877.49|1883.43|1877.23|35
1654491270000|2022-06-06 04:54:30|1883.54|1877.34|1884.37|1878.17|1884.37|1878.17|1883.5|1877.3|32
1654491280000|2022-06-06 04:54:40|1884.63|1878.43|1884.33|1878.13|1884.63|1878.43|1884.22|1878.02|35
1654491290000|2022-06-06 04:54:50|1884.2|1878|1884.33|1878.13|1884.4|1878.2|1884.2|1878|25
1654491300000|2022-06-06 04:55:00|1884.39|1878.19|1884.88|1878.68|1884.92|1878.72|1884.34|1878.14|38
1654491310000|2022-06-06 04:55:10|1884.87|1878.67|1884.17|1877.97|1885.01|1878.81|1884.1|1877.9|37
1654491320000|2022-06-06 04:55:20|1884.23|1878.03|1884.51|1878.31|1884.6|1878.4|1884.14|1877.94|30
1654491330000|2022-06-06 04:55:30|1884.6|1878.4|1883.96|1877.76|1884.6|1878.4|1883.96|1877.76|37
1654491340000|2022-06-06 04:55:40|1883.97|1877.77|1884.05|1877.85|1884.13|1877.93|1883.91|1877.71|33
1654491350000|2022-06-06 04:55:50|1884.01|1877.81|1883.88|1877.68|1884.15|1877.95|1883.83|1877.63|34
1654491360000|2022-06-06 04:56:00|1883.93|1877.73|1884.22|1878.02|1884.23|1878.03|1883.84|1877.64|33
1654491370000|2022-06-06 04:56:10|1884.21|1878.01|1884.06|1877.86|1884.21|1878.01|1883.97|1877.77|30
1654491380000|2022-06-06 04:56:20|1884.04|1877.84|1884.19|1877.99|1884.19|1877.99|1884.03|1877.83|28
1654491390000|2022-06-06 04:56:30|1884.1|1877.9|1884.43|1878.23|1884.61|1878.41|1884.1|1877.9|29
1654491400000|2022-06-06 04:56:40|1884.42|1878.22|1884.4|1878.2|1884.51|1878.31|1884.34|1878.14|25
1654491410000|2022-06-06 04:56:50|1884.37|1878.17|1884.23|1878.03|1884.59|1878.39|1884.08|1877.88|33
1654491420000|2022-06-06 04:57:00|1884.17|1877.97|1884.13|1877.93|1884.23|1878.03|1884.03|1877.83|36
1654491430000|2022-06-06 04:57:10|1884.09|1877.89|1884.29|1878.09|1884.34|1878.14|1884|1877.8|27
1654491440000|2022-06-06 04:57:20|1884.34|1878.14|1884.09|1877.89|1884.34|1878.14|1884.01|1877.81|32
1654491450000|2022-06-06 04:57:30|1884.1|1877.9|1884.07|1877.87|1884.2|1878|1884.05|1877.85|27
1654491460000|2022-06-06 04:57:40|1884.04|1877.84|1884.02|1877.82|1884.37|1878.17|1883.94|1877.74|27
1654491470000|2022-06-06 04:57:50|1884.1|1877.9|1884.15|1877.95|1884.3|1878.1|1884.03|1877.83|29
1654491480000|2022-06-06 04:58:00|1884.14|1877.94|1883.84|1877.64|1884.26|1878.06|1883.78|1877.58|36
1654491490000|2022-06-06 04:58:10|1883.78|1877.58|1883.96|1877.76|1884.04|1877.84|1883.75|1877.55|26
1654491500000|2022-06-06 04:58:20|1883.95|1877.75|1884.01|1877.81|1884.07|1877.87|1883.95|1877.75|27
1654491510000|2022-06-06 04:58:30|1884.02|1877.82|1883.81|1877.61|1884.05|1877.85|1883.46|1877.26|35
1654491520000|2022-06-06 04:58:40|1883.83|1877.63|1883.5|1877.3|1883.83|1877.63|1883.37|1877.17|20
1654491530000|2022-06-06 04:58:50|1883.37|1877.17|1883.35|1877.15|1883.86|1877.66|1882.95|1876.75|20
1654491540000|2022-06-06 04:59:00|1883.36|1877.16|1883.52|1877.32|1883.87|1877.67|1883.23|1877.03|23
1654491550000|2022-06-06 04:59:10|1883.86|1877.66|1883.23|1877.03|1883.86|1877.66|1883.23|1877.03|25
1654491560000|2022-06-06 04:59:20|1883.49|1877.29|1883.12|1876.92|1883.52|1877.32|1882.94|1876.74|25
1654491570000|2022-06-06 04:59:30|1882.93|1876.73|1882.19|1875.99|1883.12|1876.92|1882.07|1875.87|29
1654491580000|2022-06-06 04:59:40|1882.16|1875.96|1882.23|1876.03|1882.68|1876.48|1882.08|1875.88|25
1654491590000|2022-06-06 04:59:50|1882.12|1875.92|1881.57|1875.37|1882.2|1876|1881.36|1875.16|32
1654491600000|2022-06-06 05:00:00|1881.44|1875.24|1882.64|1876.44|1882.74|1876.54|1881.44|1875.24|36
1654491610000|2022-06-06 05:00:10|1882.6|1876.4|1881.44|1875.24|1882.64|1876.44|1881.35|1875.15|39
1654491620000|2022-06-06 05:00:20|1881.41|1875.21|1881.63|1875.43|1881.89|1875.69|1881.17|1874.97|36
1654491630000|2022-06-06 05:00:30|1881.53|1875.33|1881.9|1875.7|1882.08|1875.88|1881.52|1875.32|32
1654491640000|2022-06-06 05:00:40|1881.95|1875.75|1881.97|1875.77|1882.2|1876|1881.88|1875.68|27
1654491650000|2022-06-06 05:00:50|1882|1875.8|1882.25|1876.05|1882.48|1876.28|1881.84|1875.64|32
1654491660000|2022-06-06 05:01:00|1882.52|1876.32|1882.48|1876.28|1882.64|1876.44|1882.31|1876.11|30
1654491670000|2022-06-06 05:01:10|1882.49|1876.29|1883.49|1877.29|1883.66|1877.46|1882.49|1876.29|35
1654491680000|2022-06-06 05:01:20|1883.43|1877.23|1883.86|1877.66|1884.13|1877.93|1883.43|1877.23|31
1654491690000|2022-06-06 05:01:30|1884.09|1877.89|1884.16|1877.96|1884.18|1877.98|1883.89|1877.69|32
1654491700000|2022-06-06 05:01:40|1884.18|1877.98|1884.2|1878|1884.28|1878.08|1884.08|1877.88|28
1654491710000|2022-06-06 05:01:50|1884.22|1878.02|1884.3|1878.1|1884.38|1878.18|1884.17|1877.97|25
1654491720000|2022-06-06 05:02:00|1884.27|1878.07|1884.48|1878.28|1884.6|1878.4|1884.2|1878|31
1654491730000|2022-06-06 05:02:10|1884.46|1878.26|1883.69|1877.49|1884.53|1878.33|1883.69|1877.49|29
1654491740000|2022-06-06 05:02:20|1883.72|1877.52|1884|1877.8|1884|1877.8|1883.69|1877.49|33
1654491750000|2022-06-06 05:02:30|1883.96|1877.76|1884.02|1877.82|1884.16|1877.96|1883.84|1877.64|33
1654491760000|2022-06-06 05:02:40|1884.16|1877.96|1884.22|1878.02|1884.24|1878.04|1883.98|1877.78|27
1654491770000|2022-06-06 05:02:50|1884.21|1878.01|1884.12|1877.92|1884.22|1878.02|1884.1|1877.9|13
1654491780000|2022-06-06 05:03:00|1883.99|1877.79|1883.99|1877.79|1884.04|1877.84|1883.96|1877.76|23
1654491790000|2022-06-06 05:03:10|1884|1877.8|1883.6|1877.4|1884.09|1877.89|1883.6|1877.4|24
1654491800000|2022-06-06 05:03:20|1883.61|1877.41|1883.68|1877.48|1883.78|1877.58|1883.52|1877.32|30
1654491810000|2022-06-06 05:03:30|1883.69|1877.49|1883.66|1877.46|1883.75|1877.55|1883.57|1877.37|22
1654491820000|2022-06-06 05:03:40|1883.59|1877.39|1883.71|1877.51|1883.77|1877.57|1883.58|1877.38|22
1654491830000|2022-06-06 05:03:50|1883.7|1877.5|1883.73|1877.53|1883.75|1877.55|1883.64|1877.44|20
1654491840000|2022-06-06 05:04:00|1883.76|1877.56|1884.1|1877.9|1884.11|1877.91|1883.73|1877.53|29
1654491850000|2022-06-06 05:04:10|1884.11|1877.91|1884.1|1877.9|1884.14|1877.94|1884.03|1877.83|22
1654491860000|2022-06-06 05:04:20|1884.11|1877.91|1884.09|1877.89|1884.12|1877.92|1884.08|1877.88|12
1654491870000|2022-06-06 05:04:30|1884.08|1877.88|1884.15|1877.95|1884.18|1877.98|1884.08|1877.88|28
1654491880000|2022-06-06 05:04:40|1884.16|1877.96|1883.68|1877.48|1884.16|1877.96|1883.68|1877.48|34
1654491890000|2022-06-06 05:04:50|1883.73|1877.53|1883.68|1877.48|1883.78|1877.58|1883.56|1877.36|31
1654491900000|2022-06-06 05:05:00|1883.69|1877.49|1884.32|1878.12|1884.35|1878.15|1883.69|1877.49|26
1654491910000|2022-06-06 05:05:10|1884.34|1878.14|1883.98|1877.78|1884.38|1878.18|1883.86|1877.66|26
1654491920000|2022-06-06 05:05:20|1883.97|1877.77|1883.95|1877.75|1884.06|1877.86|1883.94|1877.74|26
1654491930000|2022-06-06 05:05:30|1883.96|1877.76|1884.03|1877.83|1884.1|1877.9|1883.9|1877.7|28
1654491940000|2022-06-06 05:05:40|1884.01|1877.81|1884.12|1877.92|1884.23|1878.03|1884|1877.8|21
1654491950000|2022-06-06 05:05:50|1884.13|1877.93|1884.05|1877.85|1884.35|1878.15|1884|1877.8|24
1654491960000|2022-06-06 05:06:00|1884.02|1877.82|1884.21|1878.01|1884.29|1878.09|1883.99|1877.79|33
1654491970000|2022-06-06 05:06:10|1884.2|1878|1884.32|1878.12|1884.37|1878.17|1884.2|1878|22
1654491980000|2022-06-06 05:06:20|1884.31|1878.11|1885.07|1878.87|1885.1|1878.9|1884.31|1878.11|19
1654491990000|2022-06-06 05:06:30|1885.15|1878.95|1885.07|1878.87|1885.16|1878.96|1885.07|1878.87|18
1654492000000|2022-06-06 05:06:40|1885.18|1878.98|1885.14|1878.94|1885.18|1878.98|1885.07|1878.87|10
1654492010000|2022-06-06 05:06:50|1885.15|1878.95|1885.15|1878.95|1885.15|1878.95|1885.14|1878.94|3
1654492020000|2022-06-06 05:07:00|1885.14|1878.94|1885.84|1879.64|1885.93|1879.73|1885.07|1878.87|20
1654492030000|2022-06-06 05:07:10|1885.85|1879.65|1885.35|1879.15|1885.86|1879.66|1885.34|1879.14|18
1654492040000|2022-06-06 05:07:20|1885.36|1879.16|1885.38|1879.18|1885.51|1879.31|1885.32|1879.12|14
1654492050000|2022-06-06 05:07:30|1885.37|1879.17|1885.31|1879.11|1885.74|1879.54|1885.29|1879.09|11
1654492060000|2022-06-06 05:07:40|1885.33|1879.13|1885.6|1879.4|1885.66|1879.46|1885.33|1879.13|22
1654492070000|2022-06-06 05:07:50|1885.59|1879.39|1885.54|1879.34|1885.6|1879.4|1885.43|1879.23|25
1654492080000|2022-06-06 05:08:00|1885.57|1879.37|1885.63|1879.43|1885.63|1879.43|1885.45|1879.25|27
1654492090000|2022-06-06 05:08:10|1885.58|1879.38|1885.73|1879.53|1885.73|1879.53|1885.52|1879.32|17
1654492100000|2022-06-06 05:08:20|1885.66|1879.46|1885.6|1879.4|1885.67|1879.47|1885.51|1879.31|16
1654492110000|2022-06-06 05:08:30|1885.51|1879.31|1885.43|1879.23|1885.51|1879.31|1885.35|1879.15|21
1654492120000|2022-06-06 05:08:40|1885.36|1879.16|1885.56|1879.36|1885.63|1879.43|1885.27|1879.07|27
1654492130000|2022-06-06 05:08:50|1885.55|1879.35|1885.54|1879.34|1885.66|1879.46|1885.42|1879.22|26
1654492140000|2022-06-06 05:09:00|1885.45|1879.25|1887.59|1881.39|1888.01|1881.81|1885.43|1879.23|32
1654492150000|2022-06-06 05:09:10|1887.71|1881.51|1888.44|1882.24|1888.97|1882.77|1887.71|1881.51|36
1654492160000|2022-06-06 05:09:20|1888.41|1882.21|1888.67|1882.47|1888.84|1882.64|1888.19|1881.99|30
1654492170000|2022-06-06 05:09:30|1888.68|1882.48|1889.18|1882.98|1889.18|1882.98|1888.68|1882.48|37
1654492180000|2022-06-06 05:09:40|1889.12|1882.92|1888.84|1882.64|1889.12|1882.92|1888.79|1882.59|30
1654492190000|2022-06-06 05:09:50|1888.83|1882.63|1888.25|1882.05|1888.83|1882.63|1888.23|1882.03|28
1654492200000|2022-06-06 05:10:00|1888.26|1882.06|1888.75|1882.55|1888.83|1882.63|1888.16|1881.96|26
1654492210000|2022-06-06 05:10:10|1888.74|1882.54|1887.09|1880.89|1888.75|1882.55|1886.99|1880.79|35
1654492220000|2022-06-06 05:10:20|1887.08|1880.88|1886.94|1880.74|1887.08|1880.88|1886.9|1880.7|28
1654492230000|2022-06-06 05:10:30|1886.95|1880.75|1886.87|1880.67|1886.95|1880.75|1886.8|1880.6|29
1654492240000|2022-06-06 05:10:40|1886.84|1880.64|1886.98|1880.78|1887.03|1880.83|1886.84|1880.64|26
1654492250000|2022-06-06 05:10:50|1886.99|1880.79|1886.51|1880.31|1887|1880.8|1886.28|1880.08|29
1654492260000|2022-06-06 05:11:00|1886.5|1880.3|1886.55|1880.35|1886.63|1880.43|1886.41|1880.21|26
1654492270000|2022-06-06 05:11:10|1886.52|1880.32|1885.97|1879.77|1886.52|1880.32|1885.88|1879.68|26
1654492280000|2022-06-06 05:11:20|1885.96|1879.76|1886.47|1880.27|1886.47|1880.27|1885.96|1879.76|18
1654492290000|2022-06-06 05:11:30|1886.42|1880.22|1884.97|1878.77|1886.42|1880.22|1884.4|1878.2|33
1654492300000|2022-06-06 05:11:40|1885.07|1878.87|1885.14|1878.94|1885.4|1879.2|1884.51|1878.31|32
1654492310000|2022-06-06 05:11:50|1885.35|1879.15|1885.44|1879.24|1885.44|1879.24|1885.13|1878.93|30
1654492320000|2022-06-06 05:12:00|1885.42|1879.22|1885.26|1879.06|1885.44|1879.24|1885.17|1878.97|31
1654492330000|2022-06-06 05:12:10|1885.19|1878.99|1885.38|1879.18|1885.65|1879.45|1885.17|1878.97|25
1654492340000|2022-06-06 05:12:20|1885.39|1879.19|1885.99|1879.79|1886|1879.8|1885.35|1879.15|26
1654492350000|2022-06-06 05:12:30|1885.92|1879.72|1885.55|1879.35|1885.98|1879.78|1885.46|1879.26|34
1654492360000|2022-06-06 05:12:40|1885.53|1879.33|1884.77|1878.57|1885.53|1879.33|1884.64|1878.44|36
1654492370000|2022-06-06 05:12:50|1884.89|1878.69|1884.14|1877.94|1884.89|1878.69|1884.14|1877.94|30
1654492380000|2022-06-06 05:13:00|1884.23|1878.03|1884.21|1878.01|1884.3|1878.1|1884.09|1877.89|26
1654492390000|2022-06-06 05:13:10|1884.22|1878.02|1883.91|1877.71|1884.27|1878.07|1883.54|1877.34|33
1654492400000|2022-06-06 05:13:20|1883.9|1877.7|1883.05|1876.85|1883.91|1877.71|1883.05|1876.85|31
1654492410000|2022-06-06 05:13:30|1883.08|1876.88|1882.74|1876.54|1883.18|1876.98|1882.45|1876.25|28
1654492420000|2022-06-06 05:13:40|1882.72|1876.52|1882.78|1876.58|1882.86|1876.66|1882.67|1876.47|26
1654492430000|2022-06-06 05:13:50|1882.79|1876.59|1882.7|1876.5|1882.79|1876.59|1882.59|1876.39|22
1654492440000|2022-06-06 05:14:00|1882.77|1876.57|1883.13|1876.93|1883.13|1876.93|1882.66|1876.46|34
1654492450000|2022-06-06 05:14:10|1882.97|1876.77|1883.49|1877.29|1883.49|1877.29|1882.97|1876.77|29
1654492460000|2022-06-06 05:14:20|1883.55|1877.35|1883.02|1876.82|1883.55|1877.35|1882.82|1876.62|23
1654492470000|2022-06-06 05:14:30|1882.85|1876.65|1881.76|1875.56|1883.07|1876.87|1881.54|1875.34|37
1654492480000|2022-06-06 05:14:40|1881.53|1875.33|1881.38|1875.18|1881.82|1875.62|1881.37|1875.17|24
1654492490000|2022-06-06 05:14:50|1881.81|1875.61|1881.3|1875.1|1881.88|1875.68|1881.3|1875.1|33
1654492500000|2022-06-06 05:15:00|1881.37|1875.17|1881.41|1875.21|1881.81|1875.61|1881.37|1875.17|17
1654492510000|2022-06-06 05:15:10|1881.44|1875.24|1881.22|1875.02|1881.62|1875.42|1881.14|1874.94|23
1654492520000|2022-06-06 05:15:20|1881.3|1875.1|1881.16|1874.96|1881.3|1875.1|1881.09|1874.89|25
1654492530000|2022-06-06 05:15:30|1881.11|1874.91|1880.12|1873.92|1881.19|1874.99|1879.8|1873.6|33
1654492540000|2022-06-06 05:15:40|1880.01|1873.81|1879.05|1872.85|1880.12|1873.92|1878.87|1872.67|31
1654492550000|2022-06-06 05:15:50|1879.09|1872.89|1878.44|1872.24|1879.09|1872.89|1878.17|1871.97|39
1654492560000|2022-06-06 05:16:00|1878.46|1872.26|1877.99|1871.79|1878.55|1872.35|1877.68|1871.48|34
1654492570000|2022-06-06 05:16:10|1878.02|1871.82|1877.99|1871.79|1879.06|1872.86|1877.87|1871.67|34
1654492580000|2022-06-06 05:16:20|1877.71|1871.51|1878.06|1871.86|1878.06|1871.86|1877.47|1871.27|36
1654492590000|2022-06-06 05:16:30|1878.12|1871.92|1878.07|1871.87|1878.24|1872.04|1877.65|1871.45|35
1654492600000|2022-06-06 05:16:40|1878.11|1871.91|1878.15|1871.95|1878.23|1872.03|1877.98|1871.78|33
1654492610000|2022-06-06 05:16:50|1878.12|1871.92|1877.9|1871.7|1878.18|1871.98|1877.9|1871.7|33
1654492620000|2022-06-06 05:17:00|1877.92|1871.72|1876.59|1870.39|1878|1871.8|1876.03|1869.83|35
1654492630000|2022-06-06 05:17:10|1876.66|1870.46|1876.68|1870.48|1876.83|1870.63|1876.55|1870.35|38
1654492640000|2022-06-06 05:17:20|1876.69|1870.49|1877.22|1871.02|1877.27|1871.07|1876.55|1870.35|35
1654492650000|2022-06-06 05:17:30|1877.06|1870.86|1877.56|1871.36|1877.73|1871.53|1877.06|1870.86|37
1654492660000|2022-06-06 05:17:40|1877.67|1871.47|1877.46|1871.26|1877.7|1871.5|1877.41|1871.21|28
1654492670000|2022-06-06 05:17:50|1877.36|1871.16|1877.2|1871|1877.37|1871.17|1877.13|1870.93|37
1654492680000|2022-06-06 05:18:00|1877.17|1870.97|1877.21|1871.01|1877.3|1871.1|1877.07|1870.87|30
1654492690000|2022-06-06 05:18:10|1877.23|1871.03|1876.7|1870.5|1877.24|1871.04|1876.48|1870.28|34
1654492700000|2022-06-06 05:18:20|1876.61|1870.41|1876.57|1870.37|1876.95|1870.75|1876.56|1870.36|35
1654492710000|2022-06-06 05:18:30|1876.58|1870.38|1876.56|1870.36|1876.75|1870.55|1876.53|1870.33|29
1654492720000|2022-06-06 05:18:40|1876.57|1870.37|1876.46|1870.26|1876.62|1870.42|1876.46|1870.26|27
1654492730000|2022-06-06 05:18:50|1876.48|1870.28|1876.88|1870.68|1877.22|1871.02|1876.48|1870.28|37
1654492740000|2022-06-06 05:19:00|1876.84|1870.64|1877.52|1871.32|1877.58|1871.38|1876.65|1870.45|36
1654492750000|2022-06-06 05:19:10|1877.56|1871.36|1878.37|1872.17|1878.48|1872.28|1877.55|1871.35|33
1654492760000|2022-06-06 05:19:20|1878.48|1872.28|1878.5|1872.3|1878.65|1872.45|1878.34|1872.14|31
1654492770000|2022-06-06 05:19:30|1878.51|1872.31|1878.45|1872.25|1878.68|1872.48|1878.4|1872.2|25
1654492780000|2022-06-06 05:19:40|1878.43|1872.23|1878.2|1872|1878.62|1872.42|1878.12|1871.92|35
1654492790000|2022-06-06 05:19:50|1878.33|1872.13|1878.32|1872.12|1878.51|1872.31|1878.32|1872.12|35
1654492800000|2022-06-06 05:20:00|1878.28|1872.08|1877.81|1871.61|1878.29|1872.09|1877.68|1871.48|34
1654492810000|2022-06-06 05:20:10|1877.84|1871.64|1876.77|1870.57|1877.95|1871.75|1876.77|1870.57|33
1654492820000|2022-06-06 05:20:20|1876.76|1870.56|1876.94|1870.74|1877.08|1870.88|1876.76|1870.56|30
1654492830000|2022-06-06 05:20:30|1876.92|1870.72|1877.6|1871.4|1877.67|1871.47|1876.89|1870.69|30
1654492840000|2022-06-06 05:20:40|1877.51|1871.31|1877.47|1871.27|1877.55|1871.35|1877.46|1871.26|25
1654492850000|2022-06-06 05:20:50|1877.55|1871.35|1876.69|1870.49|1877.56|1871.36|1876.38|1870.18|38
1654492860000|2022-06-06 05:21:00|1876.61|1870.41|1876.64|1870.44|1876.64|1870.44|1876.04|1869.84|37
1654492870000|2022-06-06 05:21:10|1876.81|1870.61|1876.78|1870.58|1876.96|1870.76|1876.69|1870.49|26
1654492880000|2022-06-06 05:21:20|1876.8|1870.6|1876.97|1870.77|1876.97|1870.77|1876.78|1870.58|28
1654492890000|2022-06-06 05:21:30|1876.92|1870.72|1877.3|1871.1|1877.5|1871.3|1876.84|1870.64|32
1654492900000|2022-06-06 05:21:40|1877.32|1871.12|1877.4|1871.2|1877.55|1871.35|1877.32|1871.12|30
1654492910000|2022-06-06 05:21:50|1877.32|1871.12|1877.4|1871.2|1877.54|1871.34|1877.32|1871.12|29
1654492920000|2022-06-06 05:22:00|1877.41|1871.21|1877.55|1871.35|1877.57|1871.37|1877.32|1871.12|36
1654492930000|2022-06-06 05:22:10|1877.49|1871.29|1877.94|1871.74|1877.95|1871.75|1877.33|1871.13|32
1654492940000|2022-06-06 05:22:20|1877.95|1871.75|1878.23|1872.03|1878.57|1872.37|1877.95|1871.75|33
1654492950000|2022-06-06 05:22:30|1878.22|1872.02|1878.5|1872.3|1878.52|1872.32|1878.22|1872.02|35
1654492960000|2022-06-06 05:22:40|1878.53|1872.33|1878.65|1872.45|1878.7|1872.5|1878.48|1872.28|25
1654492970000|2022-06-06 05:22:50|1878.76|1872.56|1878.66|1872.46|1878.76|1872.56|1878.56|1872.36|36
1654492980000|2022-06-06 05:23:00|1878.73|1872.53|1878.42|1872.22|1878.75|1872.55|1878.36|1872.16|32
1654492990000|2022-06-06 05:23:10|1878.51|1872.31|1878.49|1872.29|1878.52|1872.32|1878.3|1872.1|33
1654493000000|2022-06-06 05:23:20|1878.51|1872.31|1878.5|1872.3|1878.64|1872.44|1878.42|1872.22|34
1654493010000|2022-06-06 05:23:30|1878.6|1872.4|1878.79|1872.59|1878.81|1872.61|1878.45|1872.25|29
1654493020000|2022-06-06 05:23:40|1878.78|1872.58|1878.74|1872.54|1878.78|1872.58|1878.64|1872.44|26
1654493030000|2022-06-06 05:23:50|1878.73|1872.53|1878.71|1872.51|1878.76|1872.56|1878.68|1872.48|26
1654493040000|2022-06-06 05:24:00|1878.75|1872.55|1879.08|1872.88|1879.23|1873.03|1878.69|1872.49|33
1654493050000|2022-06-06 05:24:10|1879.11|1872.91|1879.72|1873.52|1879.93|1873.73|1879.08|1872.88|35
1654493060000|2022-06-06 05:24:20|1879.79|1873.59|1880.6|1874.4|1880.63|1874.43|1879.78|1873.58|34
1654493070000|2022-06-06 05:24:30|1880.57|1874.37|1880.07|1873.87|1880.6|1874.4|1879.97|1873.77|24
1654493080000|2022-06-06 05:24:40|1880.05|1873.85|1880.22|1874.02|1880.31|1874.11|1879.97|1873.77|30
1654493090000|2022-06-06 05:24:50|1880.17|1873.97|1880.04|1873.84|1880.38|1874.18|1879.97|1873.77|29
1654493100000|2022-06-06 05:25:00|1879.97|1873.77|1879.61|1873.41|1879.97|1873.77|1879.33|1873.13|31
1654493110000|2022-06-06 05:25:10|1879.66|1873.46|1879.57|1873.37|1880|1873.8|1879.45|1873.25|36
1654493120000|2022-06-06 05:25:20|1879.59|1873.39|1879.67|1873.47|1879.85|1873.65|1879.48|1873.28|33
1654493130000|2022-06-06 05:25:30|1879.64|1873.44|1879.9|1873.7|1879.9|1873.7|1878.9|1872.7|36
1654493140000|2022-06-06 05:25:40|1880|1873.8|1879.86|1873.66|1880|1873.8|1879.8|1873.6|30
1654493150000|2022-06-06 05:25:50|1879.85|1873.65|1879.72|1873.52|1879.86|1873.66|1879.61|1873.41|32
1654493160000|2022-06-06 05:26:00|1879.73|1873.53|1879.62|1873.42|1879.8|1873.6|1879.62|1873.42|29
1654493170000|2022-06-06 05:26:10|1879.72|1873.52|1879.77|1873.57|1879.8|1873.6|1879.69|1873.49|24
1654493180000|2022-06-06 05:26:20|1879.76|1873.56|1879.87|1873.67|1879.91|1873.71|1879.76|1873.56|32
1654493190000|2022-06-06 05:26:30|1879.86|1873.66|1880.25|1874.05|1880.27|1874.07|1879.82|1873.62|17
1654493200000|2022-06-06 05:26:40|1880.17|1873.97|1879.86|1873.66|1880.28|1874.08|1879.78|1873.58|36
1654493210000|2022-06-06 05:26:50|1879.96|1873.76|1880.14|1873.94|1880.46|1874.26|1879.96|1873.76|29
1654493220000|2022-06-06 05:27:00|1879.96|1873.76|1879.8|1873.6|1879.96|1873.76|1879.18|1872.98|35
1654493230000|2022-06-06 05:27:10|1879.82|1873.62|1879.92|1873.72|1879.95|1873.75|1879.75|1873.55|29
1654493240000|2022-06-06 05:27:20|1879.95|1873.75|1880.29|1874.09|1880.35|1874.15|1879.95|1873.75|29
1654493250000|2022-06-06 05:27:30|1880.27|1874.07|1880.45|1874.25|1880.8|1874.6|1880.27|1874.07|30
1654493260000|2022-06-06 05:27:40|1880.44|1874.24|1880.55|1874.35|1880.55|1874.35|1880.4|1874.2|17
1654493270000|2022-06-06 05:27:50|1880.56|1874.36|1880.34|1874.14|1880.81|1874.61|1880.24|1874.04|24
1654493280000|2022-06-06 05:28:00|1880.37|1874.17|1879.14|1872.94|1880.46|1874.26|1879.14|1872.94|32
1654493290000|2022-06-06 05:28:10|1879.15|1872.95|1878.62|1872.42|1879.15|1872.95|1878.5|1872.3|33
1654493300000|2022-06-06 05:28:20|1878.56|1872.36|1879.45|1873.25|1879.83|1873.63|1878.54|1872.34|31
1654493310000|2022-06-06 05:28:30|1879.4|1873.2|1879.36|1873.16|1879.4|1873.2|1879.25|1873.05|36
1654493320000|2022-06-06 05:28:40|1879.33|1873.13|1878.59|1872.39|1879.4|1873.2|1878.59|1872.39|29
1654493330000|2022-06-06 05:28:50|1878.6|1872.4|1878.63|1872.43|1878.82|1872.62|1878.6|1872.4|29
1654493340000|2022-06-06 05:29:00|1878.77|1872.57|1879.18|1872.98|1879.2|1873|1878.73|1872.53|29
1654493350000|2022-06-06 05:29:10|1879.21|1873.01|1879.22|1873.02|1879.22|1873.02|1878.81|1872.61|31
1654493360000|2022-06-06 05:29:20|1879.24|1873.04|1878.97|1872.77|1879.3|1873.1|1878.54|1872.34|34
1654493370000|2022-06-06 05:29:30|1878.98|1872.78|1878.97|1872.77|1879.39|1873.19|1878.97|1872.77|29
1654493380000|2022-06-06 05:29:40|1878.98|1872.78|1878.58|1872.38|1879.09|1872.89|1878.27|1872.07|32
1654493390000|2022-06-06 05:29:50|1878.54|1872.34|1877.97|1871.77|1878.54|1872.34|1877.72|1871.52|36
1654493400000|2022-06-06 05:30:00|1877.98|1871.78|1878.24|1872.04|1878.44|1872.24|1877.98|1871.78|31
1654493410000|2022-06-06 05:30:10|1878.25|1872.05|1878.18|1871.98|1878.38|1872.18|1878.13|1871.93|35
1654493420000|2022-06-06 05:30:20|1878.2|1872|1877.94|1871.74|1878.2|1872|1877.83|1871.63|29
1654493430000|2022-06-06 05:30:30|1877.97|1871.77|1878.31|1872.11|1878.41|1872.21|1877.94|1871.74|30
1654493440000|2022-06-06 05:30:40|1878.36|1872.16|1878.17|1871.97|1878.43|1872.23|1878.15|1871.95|34
1654493450000|2022-06-06 05:30:50|1878.33|1872.13|1878.02|1871.82|1878.33|1872.13|1877.85|1871.65|32
1654493460000|2022-06-06 05:31:00|1877.92|1871.72|1878.17|1871.97|1878.17|1871.97|1877.85|1871.65|33
1654493470000|2022-06-06 05:31:10|1878.02|1871.82|1878|1871.8|1878.22|1872.02|1877.98|1871.78|29
1654493480000|2022-06-06 05:31:20|1877.99|1871.79|1877.93|1871.73|1878.11|1871.91|1877.76|1871.56|29
1654493490000|2022-06-06 05:31:30|1878|1871.8|1878.07|1871.87|1878.07|1871.87|1877.93|1871.73|13
1654493500000|2022-06-06 05:31:40|1877.99|1871.79|1878.01|1871.81|1878.1|1871.9|1877.98|1871.78|27
1654493510000|2022-06-06 05:31:50|1878|1871.8|1878.25|1872.05|1878.3|1872.1|1878|1871.8|29
1654493520000|2022-06-06 05:32:00|1878.24|1872.04|1877.98|1871.78|1878.24|1872.04|1877.84|1871.64|32
1654493530000|2022-06-06 05:32:10|1878.02|1871.82|1878.08|1871.88|1878.15|1871.95|1877.92|1871.72|28
1654493540000|2022-06-06 05:32:20|1878.07|1871.87|1878.07|1871.87|1878.18|1871.98|1877.96|1871.76|34
1654493550000|2022-06-06 05:32:30|1877.99|1871.79|1877.9|1871.7|1878.06|1871.86|1877.89|1871.69|27
1654493560000|2022-06-06 05:32:40|1877.91|1871.71|1877.25|1871.05|1877.91|1871.71|1877.21|1871.01|24
1654493570000|2022-06-06 05:32:50|1877.23|1871.03|1877.39|1871.19|1877.41|1871.21|1877.21|1871.01|21
1654493580000|2022-06-06 05:33:00|1877.3|1871.1|1877.46|1871.26|1877.46|1871.26|1876.95|1870.75|35
1654493590000|2022-06-06 05:33:10|1877.55|1871.35|1877.24|1871.04|1877.62|1871.42|1877.24|1871.04|30
1654493600000|2022-06-06 05:33:20|1877.37|1871.17|1877.37|1871.17|1877.43|1871.23|1876.84|1870.64|29
1654493610000|2022-06-06 05:33:30|1877.31|1871.11|1877.53|1871.33|1877.61|1871.41|1877.17|1870.97|31
1654493620000|2022-06-06 05:33:40|1877.43|1871.23|1877.56|1871.36|1877.68|1871.48|1877.39|1871.19|27
1654493630000|2022-06-06 05:33:50|1877.52|1871.32|1877.94|1871.74|1877.99|1871.79|1877.49|1871.29|25
1654493640000|2022-06-06 05:34:00|1877.91|1871.71|1877.85|1871.65|1878.05|1871.85|1877.81|1871.61|22
1654493650000|2022-06-06 05:34:10|1877.9|1871.7|1877.91|1871.71|1877.96|1871.76|1877.8|1871.6|27
1654493660000|2022-06-06 05:34:20|1877.93|1871.73|1877.95|1871.75|1878.06|1871.86|1877.86|1871.66|19
1654493670000|2022-06-06 05:34:30|1877.97|1871.77|1878|1871.8|1878.16|1871.96|1877.94|1871.74|27
1654493680000|2022-06-06 05:34:40|1878.06|1871.86|1878.38|1872.18|1878.47|1872.27|1877.94|1871.74|38
1654493690000|2022-06-06 05:34:50|1878.4|1872.2|1878.61|1872.41|1878.69|1872.49|1878.35|1872.15|36
1654493700000|2022-06-06 05:35:00|1878.62|1872.42|1878.11|1871.91|1878.63|1872.43|1877.91|1871.71|35
1654493710000|2022-06-06 05:35:10|1878.06|1871.86|1878.15|1871.95|1878.19|1871.99|1878|1871.8|14
1654493720000|2022-06-06 05:35:20|1878.16|1871.96|1878.25|1872.05|1878.31|1872.11|1878.11|1871.91|24
1654493730000|2022-06-06 05:35:30|1878.21|1872.01|1878.18|1871.98|1878.21|1872.01|1878.15|1871.95|23
1654493740000|2022-06-06 05:35:40|1878.2|1872|1878.19|1871.99|1878.27|1872.07|1878.17|1871.97|12
1654493750000|2022-06-06 05:35:50|1878.21|1872.01|1878.14|1871.94|1878.21|1872.01|1878.09|1871.89|17
1654493760000|2022-06-06 05:36:00|1878.23|1872.03|1878.27|1872.07|1878.42|1872.22|1878.16|1871.96|26
1654493770000|2022-06-06 05:36:10|1878.4|1872.2|1878.31|1872.11|1878.4|1872.2|1878.28|1872.08|26
1654493780000|2022-06-06 05:36:20|1878.3|1872.1|1878.16|1871.96|1878.33|1872.13|1878.14|1871.94|20
1654493790000|2022-06-06 05:36:30|1878.03|1871.83|1877.46|1871.26|1878.13|1871.93|1877.39|1871.19|23
1654493800000|2022-06-06 05:36:40|1877.63|1871.43|1878.85|1872.65|1878.85|1872.65|1877.51|1871.31|30
1654493810000|2022-06-06 05:36:50|1878.72|1872.52|1878.37|1872.17|1878.72|1872.52|1878.28|1872.08|30
1654493820000|2022-06-06 05:37:00|1878.46|1872.26|1878.14|1871.94|1878.52|1872.32|1878.12|1871.92|24
1654493830000|2022-06-06 05:37:10|1878.11|1871.91|1877.71|1871.51|1878.15|1871.95|1877.49|1871.29|28
1654493840000|2022-06-06 05:37:20|1877.65|1871.45|1877.68|1871.48|1877.73|1871.53|1877.65|1871.45|18
1654493850000|2022-06-06 05:37:30|1877.58|1871.38|1877.75|1871.55|1877.95|1871.75|1877.57|1871.37|25
1654493860000|2022-06-06 05:37:40|1877.79|1871.59|1877.69|1871.49|1877.84|1871.64|1877.55|1871.35|31
1654493870000|2022-06-06 05:37:50|1877.67|1871.47|1877.68|1871.48|1877.85|1871.65|1877.54|1871.34|28
1654493880000|2022-06-06 05:38:00|1877.7|1871.5|1878.39|1872.19|1878.47|1872.27|1877.62|1871.42|31
1654493890000|2022-06-06 05:38:10|1878.45|1872.25|1878.46|1872.26|1878.54|1872.34|1878.39|1872.19|17
1654493900000|2022-06-06 05:38:20|1878.5|1872.3|1878.51|1872.31|1878.59|1872.39|1878.5|1872.3|19
1654493910000|2022-06-06 05:38:30|1878.5|1872.3|1879.04|1872.84|1879.37|1873.17|1878.49|1872.29|22
1654493920000|2022-06-06 05:38:40|1878.81|1872.61|1879.25|1873.05|1879.48|1873.28|1878.81|1872.61|31
1654493930000|2022-06-06 05:38:50|1879.26|1873.06|1879.19|1872.99|1879.32|1873.12|1879.14|1872.94|24
1654493940000|2022-06-06 05:39:00|1879.24|1873.04|1879.39|1873.19|1879.41|1873.21|1879.15|1872.95|22
1654493950000|2022-06-06 05:39:10|1879.35|1873.15|1879.2|1873|1879.41|1873.21|1878.99|1872.79|26
1654493960000|2022-06-06 05:39:20|1879.08|1872.88|1879.12|1872.92|1879.18|1872.98|1879.04|1872.84|25
1654493970000|2022-06-06 05:39:30|1879.11|1872.91|1878.82|1872.62|1879.14|1872.94|1878.79|1872.59|28
1654493980000|2022-06-06 05:39:40|1878.92|1872.72|1878.8|1872.6|1878.92|1872.72|1878.79|1872.59|24
1654493990000|2022-06-06 05:39:50|1878.81|1872.61|1878.28|1872.08|1878.87|1872.67|1878.14|1871.94|34
1654494000000|2022-06-06 05:40:00|1878.23|1872.03|1878.73|1872.53|1878.73|1872.53|1878.2|1872|33
1654494010000|2022-06-06 05:40:10|1878.93|1872.73|1879.19|1872.99|1879.2|1873|1878.92|1872.72|27
1654494020000|2022-06-06 05:40:20|1879.18|1872.98|1879.29|1873.09|1879.32|1873.12|1879.15|1872.95|14
1654494030000|2022-06-06 05:40:30|1879.31|1873.11|1879.75|1873.55|1879.82|1873.62|1879.31|1873.11|31
1654494040000|2022-06-06 05:40:40|1879.71|1873.51|1880.03|1873.83|1880.13|1873.93|1879.67|1873.47|28
1654494050000|2022-06-06 05:40:50|1880.07|1873.87|1880.14|1873.94|1880.25|1874.05|1880.03|1873.83|20
1654494060000|2022-06-06 05:41:00|1880.09|1873.89|1880|1873.8|1880.25|1874.05|1879.5|1873.3|32
1654494070000|2022-06-06 05:41:10|1880.05|1873.85|1880.37|1874.17|1880.41|1874.21|1879.95|1873.75|24
1654494080000|2022-06-06 05:41:20|1880.4|1874.2|1880.36|1874.16|1880.4|1874.2|1880.35|1874.15|19
1654494090000|2022-06-06 05:41:30|1880.35|1874.15|1880.08|1873.88|1880.35|1874.15|1880.06|1873.86|23
1654494100000|2022-06-06 05:41:40|1880.07|1873.87|1880.23|1874.03|1880.33|1874.13|1880.06|1873.86|22
1654494110000|2022-06-06 05:41:50|1880.21|1874.01|1879.05|1872.85|1880.22|1874.02|1879.05|1872.85|23
1654494120000|2022-06-06 05:42:00|1879.09|1872.89|1879.04|1872.84|1879.1|1872.9|1879|1872.8|23
1654494130000|2022-06-06 05:42:10|1879.03|1872.83|1878.88|1872.68|1879.06|1872.86|1878.88|1872.68|25
1654494140000|2022-06-06 05:42:20|1878.97|1872.77|1878.86|1872.66|1878.97|1872.77|1878.82|1872.62|21
1654494150000|2022-06-06 05:42:30|1878.84|1872.64|1878.84|1872.64|1879.39|1873.19|1878.79|1872.59|32
1654494160000|2022-06-06 05:42:40|1878.82|1872.62|1878.79|1872.59|1878.88|1872.68|1878.73|1872.53|26
1654494170000|2022-06-06 05:42:50|1878.78|1872.58|1878.7|1872.5|1878.87|1872.67|1878.68|1872.48|15
1654494180000|2022-06-06 05:43:00|1878.79|1872.59|1878.69|1872.49|1878.92|1872.72|1878.62|1872.42|26
1654494190000|2022-06-06 05:43:10|1878.71|1872.51|1878.71|1872.51|1878.74|1872.54|1878.7|1872.5|23
1654494200000|2022-06-06 05:43:20|1878.89|1872.69|1878.88|1872.68|1879.06|1872.86|1878.78|1872.58|32
1654494210000|2022-06-06 05:43:30|1878.9|1872.7|1879.15|1872.95|1879.21|1873.01|1878.85|1872.65|22
1654494220000|2022-06-06 05:43:40|1879.13|1872.93|1879.03|1872.83|1879.69|1873.49|1879.03|1872.83|28
1654494230000|2022-06-06 05:43:50|1879.05|1872.85|1879.01|1872.81|1879.15|1872.95|1879.01|1872.81|22
1654494240000|2022-06-06 05:44:00|1879.03|1872.83|1878.99|1872.79|1879.06|1872.86|1878.87|1872.67|19
1654494250000|2022-06-06 05:44:10|1878.9|1872.7|1879.45|1873.25|1879.57|1873.37|1878.9|1872.7|28
1654494260000|2022-06-06 05:44:20|1879.48|1873.28|1879.44|1873.24|1879.52|1873.32|1879.34|1873.14|16
1654494270000|2022-06-06 05:44:30|1879.42|1873.22|1878.84|1872.64|1879.42|1873.22|1878.83|1872.63|30
1654494280000|2022-06-06 05:44:40|1878.85|1872.65|1878.8|1872.6|1879.17|1872.97|1878.8|1872.6|17
1654494290000|2022-06-06 05:44:50|1878.78|1872.58|1878.18|1871.98|1879.03|1872.83|1877.88|1871.68|27
1654494300000|2022-06-06 05:45:00|1878.02|1871.82|1878.79|1872.59|1878.79|1872.59|1877.87|1871.67|29
1654494310000|2022-06-06 05:45:10|1878.82|1872.62|1878.77|1872.57|1878.93|1872.73|1878.77|1872.57|24
1654494320000|2022-06-06 05:45:20|1878.78|1872.58|1878.75|1872.55|1878.92|1872.72|1878.72|1872.52|24
1654494330000|2022-06-06 05:45:30|1878.85|1872.65|1878.69|1872.49|1878.89|1872.69|1878.66|1872.46|21
1654494340000|2022-06-06 05:45:40|1878.7|1872.5|1878.29|1872.09|1878.7|1872.5|1878.29|1872.09|29
1654494350000|2022-06-06 05:45:50|1878.23|1872.03|1878.31|1872.11|1878.49|1872.29|1878.23|1872.03|34
1654494360000|2022-06-06 05:46:00|1878.38|1872.18|1878.27|1872.07|1878.49|1872.29|1877.71|1871.51|34
1654494370000|2022-06-06 05:46:10|1878.22|1872.02|1877.35|1871.15|1878.35|1872.15|1877.33|1871.13|33
1654494380000|2022-06-06 05:46:20|1877.15|1870.95|1877.48|1871.28|1877.54|1871.34|1877.12|1870.92|28
1654494390000|2022-06-06 05:46:30|1877.47|1871.27|1877.46|1871.26|1877.63|1871.43|1877.19|1870.99|16
1654494400000|2022-06-06 05:46:40|1877.5|1871.3|1877.24|1871.04|1877.5|1871.3|1877.19|1870.99|26
1654494410000|2022-06-06 05:46:50|1877.53|1871.33|1877.21|1871.01|1877.53|1871.33|1877.21|1871.01|16
1654494420000|2022-06-06 05:47:00|1877.44|1871.24|1877.21|1871.01|1877.52|1871.32|1877.19|1870.99|19
1654494430000|2022-06-06 05:47:10|1877.22|1871.02|1877.17|1870.97|1877.22|1871.02|1877.12|1870.92|18
1654494440000|2022-06-06 05:47:20|1877.09|1870.89|1876.25|1870.05|1877.23|1871.03|1876.16|1869.96|31
1654494450000|2022-06-06 05:47:30|1876.24|1870.04|1876|1869.8|1876.27|1870.07|1875.95|1869.75|27
1654494460000|2022-06-06 05:47:40|1876.02|1869.82|1875.69|1869.49|1876.12|1869.92|1875.33|1869.13|36
1654494470000|2022-06-06 05:47:50|1875.67|1869.47|1875.49|1869.29|1875.67|1869.47|1875.35|1869.15|28
1654494480000|2022-06-06 05:48:00|1875.31|1869.11|1874.76|1868.56|1875.46|1869.26|1874.76|1868.56|30
1654494490000|2022-06-06 05:48:10|1874.91|1868.71|1874.98|1868.78|1875.05|1868.85|1874.7|1868.5|32
1654494500000|2022-06-06 05:48:20|1874.99|1868.79|1875.62|1869.42|1875.72|1869.52|1874.97|1868.77|31
1654494510000|2022-06-06 05:48:30|1875.64|1869.44|1875.1|1868.9|1875.64|1869.44|1875.06|1868.86|38
1654494520000|2022-06-06 05:48:40|1875.09|1868.89|1874.75|1868.55|1875.1|1868.9|1874.72|1868.52|29
1654494530000|2022-06-06 05:48:50|1874.76|1868.56|1874.76|1868.56|1874.88|1868.68|1874.64|1868.44|29
1654494540000|2022-06-06 05:49:00|1874.75|1868.55|1874.93|1868.73|1875.14|1868.94|1874.75|1868.55|30
1654494550000|2022-06-06 05:49:10|1874.92|1868.72|1874.93|1868.73|1875.11|1868.91|1874.73|1868.53|29
1654494560000|2022-06-06 05:49:20|1874.78|1868.58|1874.79|1868.59|1875.02|1868.82|1874.67|1868.47|30
1654494570000|2022-06-06 05:49:30|1874.8|1868.6|1874.79|1868.59|1874.97|1868.77|1874.73|1868.53|23
1654494580000|2022-06-06 05:49:40|1874.82|1868.62|1874.76|1868.56|1874.9|1868.7|1874.76|1868.56|19
1654494590000|2022-06-06 05:49:50|1874.75|1868.55|1874.76|1868.56|1874.93|1868.73|1874.69|1868.49|19
1654494600000|2022-06-06 05:50:00|1874.75|1868.55|1875.06|1868.86|1875.08|1868.88|1874.42|1868.22|30
1654494610000|2022-06-06 05:50:10|1875.08|1868.88|1875.07|1868.87|1875.16|1868.96|1874.86|1868.66|29
1654494620000|2022-06-06 05:50:20|1874.84|1868.64|1874.53|1868.33|1874.99|1868.79|1874.38|1868.18|29
1654494630000|2022-06-06 05:50:30|1874.49|1868.29|1874.23|1868.03|1874.57|1868.37|1874.22|1868.02|24
1654494640000|2022-06-06 05:50:40|1874.22|1868.02|1873.98|1867.78|1874.22|1868.02|1873.88|1867.68|30
1654494650000|2022-06-06 05:50:50|1874.03|1867.83|1873.89|1867.69|1874.03|1867.83|1873.74|1867.54|28
1654494660000|2022-06-06 05:51:00|1873.88|1867.68|1873.89|1867.69|1873.92|1867.72|1873.71|1867.51|22
1654494670000|2022-06-06 05:51:10|1873.86|1867.66|1873.78|1867.58|1873.98|1867.78|1873.74|1867.54|25
1654494680000|2022-06-06 05:51:20|1873.75|1867.55|1873.11|1866.91|1873.81|1867.61|1872.78|1866.58|34
1654494690000|2022-06-06 05:51:30|1873.2|1867|1872.67|1866.47|1873.2|1867|1872.51|1866.31|36
1654494700000|2022-06-06 05:51:40|1872.61|1866.41|1872.73|1866.53|1872.9|1866.7|1872.34|1866.14|32
1654494710000|2022-06-06 05:51:50|1872.77|1866.57|1872.91|1866.71|1873.25|1867.05|1872.77|1866.57|35
1654494720000|2022-06-06 05:52:00|1872.87|1866.67|1872.44|1866.24|1873.03|1866.83|1872.24|1866.04|33
1654494730000|2022-06-06 05:52:10|1872.32|1866.12|1872.36|1866.16|1872.4|1866.2|1872.18|1865.98|33
1654494740000|2022-06-06 05:52:20|1872.35|1866.15|1871.52|1865.32|1872.58|1866.38|1871.41|1865.21|36
1654494750000|2022-06-06 05:52:30|1871.56|1865.36|1872.11|1865.91|1872.17|1865.97|1871.54|1865.34|34
1654494760000|2022-06-06 05:52:40|1871.98|1865.78|1872.27|1866.07|1872.27|1866.07|1871.98|1865.78|27
1654494770000|2022-06-06 05:52:50|1872.26|1866.06|1873.15|1866.95|1873.44|1867.24|1872.26|1866.06|29
1654494780000|2022-06-06 05:53:00|1873.13|1866.93|1872.59|1866.39|1873.18|1866.98|1872.55|1866.35|29
1654494790000|2022-06-06 05:53:10|1872.53|1866.33|1872.63|1866.43|1872.75|1866.55|1872.48|1866.28|28
1654494800000|2022-06-06 05:53:20|1872.71|1866.51|1873.12|1866.92|1873.46|1867.26|1872.71|1866.51|33
1654494810000|2022-06-06 05:53:30|1873.19|1866.99|1873.36|1867.16|1873.79|1867.59|1873.11|1866.91|26
1654494820000|2022-06-06 05:53:40|1873.38|1867.18|1873.48|1867.28|1873.87|1867.67|1873.31|1867.11|29
1654494830000|2022-06-06 05:53:50|1873.41|1867.21|1873.31|1867.11|1873.49|1867.29|1873.23|1867.03|26
1654494840000|2022-06-06 05:54:00|1873.48|1867.28|1873.29|1867.09|1873.68|1867.48|1873.1|1866.9|21
1654494850000|2022-06-06 05:54:10|1873.37|1867.17|1874.2|1868|1874.22|1868.02|1873.1|1866.9|21
1654494860000|2022-06-06 05:54:20|1874.21|1868.01|1874.02|1867.82|1874.41|1868.21|1873.96|1867.76|20
1654494870000|2022-06-06 05:54:30|1874.1|1867.9|1873.86|1867.66|1874.33|1868.13|1873.81|1867.61|28
1654494880000|2022-06-06 05:54:40|1873.94|1867.74|1874.05|1867.85|1874.16|1867.96|1873.86|1867.66|17
1654494890000|2022-06-06 05:54:50|1874.13|1867.93|1874.87|1868.67|1874.87|1868.67|1873.82|1867.62|20
1654494900000|2022-06-06 05:55:00|1874.89|1868.69|1875.26|1869.06|1875.3|1869.1|1874.76|1868.56|29
1654494910000|2022-06-06 05:55:10|1875.25|1869.05|1875.3|1869.1|1875.59|1869.39|1875.21|1869.01|20
1654494920000|2022-06-06 05:55:20|1875.25|1869.05|1875.29|1869.09|1875.62|1869.42|1875.23|1869.03|26
1654494930000|2022-06-06 05:55:30|1875.28|1869.08|1875.26|1869.06|1875.52|1869.32|1875.18|1868.98|26
1654494940000|2022-06-06 05:55:40|1875.28|1869.08|1874.48|1868.28|1875.35|1869.15|1874.11|1867.91|19
1654494950000|2022-06-06 05:55:50|1874.44|1868.24|1874.41|1868.21|1874.45|1868.25|1874.29|1868.09|27
1654494960000|2022-06-06 05:56:00|1874.42|1868.22|1874.41|1868.21|1874.44|1868.24|1874.31|1868.11|24
1654494970000|2022-06-06 05:56:10|1874.4|1868.2|1874.06|1867.86|1874.42|1868.22|1874.05|1867.85|25
1654494980000|2022-06-06 05:56:20|1874.08|1867.88|1874.01|1867.81|1874.09|1867.89|1873.84|1867.64|32
1654494990000|2022-06-06 05:56:30|1874.02|1867.82|1873.71|1867.51|1874.08|1867.88|1873.63|1867.43|27
1654495000000|2022-06-06 05:56:40|1873.72|1867.52|1873.64|1867.44|1873.81|1867.61|1873.54|1867.34|28
1654495010000|2022-06-06 05:56:50|1873.63|1867.43|1873.2|1867|1873.63|1867.43|1873.04|1866.84|23
1654495020000|2022-06-06 05:57:00|1873.15|1866.95|1870.8|1864.6|1873.21|1867.01|1870.28|1864.08|37
1654495030000|2022-06-06 05:57:10|1870.95|1864.75|1871.18|1864.98|1871.28|1865.08|1870.73|1864.53|32
1654495040000|2022-06-06 05:57:20|1871.22|1865.02|1870.9|1864.7|1871.22|1865.02|1870.29|1864.09|27
1654495050000|2022-06-06 05:57:30|1870.89|1864.69|1871.3|1865.1|1871.3|1865.1|1870.72|1864.52|33
1654495060000|2022-06-06 05:57:40|1871.1|1864.9|1871.36|1865.16|1871.4|1865.2|1871.09|1864.89|32
1654495070000|2022-06-06 05:57:50|1871.35|1865.15|1871.4|1865.2|1871.46|1865.26|1871.33|1865.13|28
1654495080000|2022-06-06 05:58:00|1871.41|1865.21|1871.54|1865.34|1872.43|1866.23|1871.41|1865.21|38
1654495090000|2022-06-06 05:58:10|1871.45|1865.25|1871.79|1865.59|1871.99|1865.79|1871.36|1865.16|36
1654495100000|2022-06-06 05:58:20|1871.71|1865.51|1871.68|1865.48|1871.81|1865.61|1871.35|1865.15|28
1654495110000|2022-06-06 05:58:30|1871.67|1865.47|1871.83|1865.63|1871.85|1865.65|1871.49|1865.29|31
1654495120000|2022-06-06 05:58:40|1871.85|1865.65|1871.76|1865.56|1872.07|1865.87|1871.7|1865.5|29
1654495130000|2022-06-06 05:58:50|1871.79|1865.59|1871.77|1865.57|1872.04|1865.84|1871.69|1865.49|27
1654495140000|2022-06-06 05:59:00|1871.82|1865.62|1871.8|1865.6|1872.07|1865.87|1871.77|1865.57|30
1654495150000|2022-06-06 05:59:10|1871.85|1865.65|1871.78|1865.58|1872.03|1865.83|1871.71|1865.51|26
1654495160000|2022-06-06 05:59:20|1871.84|1865.64|1871.82|1865.62|1872.03|1865.83|1871.72|1865.52|12
1654495170000|2022-06-06 05:59:30|1872.01|1865.81|1871.75|1865.55|1872.06|1865.86|1871.7|1865.5|25
1654495180000|2022-06-06 05:59:40|1871.78|1865.58|1871.66|1865.46|1871.88|1865.68|1871.58|1865.38|25
1654495190000|2022-06-06 05:59:50|1871.65|1865.45|1871.72|1865.52|1871.89|1865.69|1871.62|1865.42|23
1654495200000|2022-06-06 06:00:00|1871.68|1865.48|1872.72|1866.52|1872.76|1866.56|1871.6|1865.4|36
1654495210000|2022-06-06 06:00:10|1872.63|1866.43|1873.49|1867.29|1873.55|1867.35|1872.31|1866.11|30
1654495220000|2022-06-06 06:00:20|1873.53|1867.33|1873.71|1867.51|1873.98|1867.78|1873.46|1867.26|34
1654495230000|2022-06-06 06:00:30|1873.72|1867.52|1874.04|1867.84|1874.23|1868.03|1873.59|1867.39|32
1654495240000|2022-06-06 06:00:40|1873.98|1867.78|1873.04|1866.84|1874.19|1867.99|1872.84|1866.64|32
1654495250000|2022-06-06 06:00:50|1873|1866.8|1872.62|1866.42|1873.16|1866.96|1872.62|1866.42|36
1654495260000|2022-06-06 06:01:00|1872.63|1866.43|1873.4|1867.2|1873.58|1867.38|1872.63|1866.43|31
1654495270000|2022-06-06 06:01:10|1873.41|1867.21|1873.82|1867.62|1874.18|1867.98|1873.41|1867.21|30
1654495280000|2022-06-06 06:01:20|1873.77|1867.57|1873.63|1867.43|1873.98|1867.78|1873.47|1867.27|35
1654495290000|2022-06-06 06:01:30|1873.62|1867.42|1873.32|1867.12|1873.65|1867.45|1873.28|1867.08|27
1654495300000|2022-06-06 06:01:40|1873.04|1866.84|1872.57|1866.37|1873.15|1866.95|1872.15|1865.95|32
1654495310000|2022-06-06 06:01:50|1872.46|1866.26|1871.94|1865.74|1872.57|1866.37|1871.56|1865.36|32
1654495320000|2022-06-06 06:02:00|1871.56|1865.36|1871.63|1865.43|1871.96|1865.76|1871.53|1865.33|31
1654495330000|2022-06-06 06:02:10|1871.9|1865.7|1871.68|1865.48|1871.9|1865.7|1871.21|1865.01|32
1654495340000|2022-06-06 06:02:20|1871.84|1865.64|1871.42|1865.22|1871.96|1865.76|1871.42|1865.22|24
1654495350000|2022-06-06 06:02:30|1871.27|1865.07|1871.67|1865.47|1871.73|1865.53|1871.27|1865.07|30
1654495360000|2022-06-06 06:02:40|1871.56|1865.36|1872.22|1866.02|1872.22|1866.02|1871.23|1865.03|28
1654495370000|2022-06-06 06:02:50|1872.19|1865.99|1872.68|1866.48|1872.79|1866.59|1872.18|1865.98|26
1654495380000|2022-06-06 06:03:00|1872.69|1866.49|1871.51|1865.31|1872.69|1866.49|1871.45|1865.25|31
1654495390000|2022-06-06 06:03:10|1871.5|1865.3|1871.15|1864.95|1871.88|1865.68|1871.06|1864.86|33
1654495400000|2022-06-06 06:03:20|1871.25|1865.05|1871.55|1865.35|1871.83|1865.63|1871.15|1864.95|32
1654495410000|2022-06-06 06:03:30|1871.54|1865.34|1871.48|1865.28|1871.68|1865.48|1871.11|1864.91|29
1654495420000|2022-06-06 06:03:40|1871.6|1865.4|1871.07|1864.87|1871.78|1865.58|1871.07|1864.87|23
1654495430000|2022-06-06 06:03:50|1871.08|1864.88|1871.18|1864.98|1871.78|1865.58|1870.95|1864.75|24
1654495440000|2022-06-06 06:04:00|1871.14|1864.94|1871.08|1864.88|1871.25|1865.05|1870.77|1864.57|24
1654495450000|2022-06-06 06:04:10|1870.77|1864.57|1870.95|1864.75|1871.16|1864.96|1870.4|1864.2|31
1654495460000|2022-06-06 06:04:20|1870.96|1864.76|1871.22|1865.02|1871.37|1865.17|1870.82|1864.62|33
1654495470000|2022-06-06 06:04:30|1871.21|1865.01|1871.29|1865.09|1871.4|1865.2|1871.2|1865|19
1654495480000|2022-06-06 06:04:40|1871.31|1865.11|1871.27|1865.07|1871.31|1865.11|1870.99|1864.79|18
1654495490000|2022-06-06 06:04:50|1871.23|1865.03|1871.28|1865.08|1871.28|1865.08|1870.98|1864.78|20
1654495500000|2022-06-06 06:05:00|1871.23|1865.03|1871.27|1865.07|1871.37|1865.17|1871.06|1864.86|36
1654495510000|2022-06-06 06:05:10|1871.37|1865.17|1872.08|1865.88|1872.19|1865.99|1871.37|1865.17|23
1654495520000|2022-06-06 06:05:20|1872.11|1865.91|1872.13|1865.93|1872.5|1866.3|1871.92|1865.72|36
1654495530000|2022-06-06 06:05:30|1872.11|1865.91|1873.07|1866.87|1873.13|1866.93|1872.04|1865.84|33
1654495540000|2022-06-06 06:05:40|1873.04|1866.84|1872.39|1866.19|1873.12|1866.92|1872.25|1866.05|33
1654495550000|2022-06-06 06:05:50|1872.4|1866.2|1872.45|1866.25|1872.57|1866.37|1872.09|1865.89|30
1654495560000|2022-06-06 06:06:00|1872.35|1866.15|1872.32|1866.12|1872.47|1866.27|1872.24|1866.04|29
1654495570000|2022-06-06 06:06:10|1872.44|1866.24|1872.26|1866.06|1872.45|1866.25|1872.26|1866.06|22
1654495580000|2022-06-06 06:06:20|1872.35|1866.15|1871.82|1865.62|1872.47|1866.27|1871.62|1865.42|30
1654495590000|2022-06-06 06:06:30|1871.79|1865.59|1872.09|1865.89|1872.09|1865.89|1871.69|1865.49|29
1654495600000|2022-06-06 06:06:40|1872.04|1865.84|1872.03|1865.83|1872.15|1865.95|1871.81|1865.61|33
1654495610000|2022-06-06 06:06:50|1872.04|1865.84|1871.07|1864.87|1872.11|1865.91|1871.03|1864.83|29
1654495620000|2022-06-06 06:07:00|1871.12|1864.92|1870.93|1864.73|1871.23|1865.03|1870.74|1864.54|28
1654495630000|2022-06-06 06:07:10|1870.82|1864.62|1871.43|1865.23|1871.43|1865.23|1870.69|1864.49|25
1654495640000|2022-06-06 06:07:20|1871.2|1865|1871.61|1865.41|1871.71|1865.51|1871.2|1865|29
1654495650000|2022-06-06 06:07:30|1871.62|1865.42|1871.42|1865.22|1871.64|1865.44|1870.89|1864.69|32
1654495660000|2022-06-06 06:07:40|1871.43|1865.23|1871.08|1864.88|1871.79|1865.59|1871.08|1864.88|31
1654495670000|2022-06-06 06:07:50|1871.13|1864.93|1871.64|1865.44|1871.64|1865.44|1871.07|1864.87|31
1654495680000|2022-06-06 06:08:00|1871.63|1865.43|1871.35|1865.15|1872.37|1866.17|1871.25|1865.05|35
1654495690000|2022-06-06 06:08:10|1871.39|1865.19|1871.23|1865.03|1871.39|1865.19|1871|1864.8|25
1654495700000|2022-06-06 06:08:20|1871.18|1864.98|1871.24|1865.04|1871.34|1865.14|1871.15|1864.95|27
1654495710000|2022-06-06 06:08:30|1871.21|1865.01|1871.27|1865.07|1871.33|1865.13|1870.94|1864.74|27
1654495720000|2022-06-06 06:08:40|1871.25|1865.05|1870.86|1864.66|1871.35|1865.15|1870.53|1864.33|30
1654495730000|2022-06-06 06:08:50|1870.84|1864.64|1870.81|1864.61|1870.9|1864.7|1870.74|1864.54|24
1654495740000|2022-06-06 06:09:00|1870.83|1864.63|1871.29|1865.09|1871.4|1865.2|1870.74|1864.54|34
1654495750000|2022-06-06 06:09:10|1871.28|1865.08|1870.58|1864.38|1871.28|1865.08|1870.27|1864.07|31
1654495760000|2022-06-06 06:09:20|1870.55|1864.35|1870.68|1864.48|1870.79|1864.59|1870.54|1864.34|23
1654495770000|2022-06-06 06:09:30|1870.59|1864.39|1870.78|1864.58|1870.79|1864.59|1870.47|1864.27|16
1654495780000|2022-06-06 06:09:40|1870.68|1864.48|1870.22|1864.02|1870.79|1864.59|1869.87|1863.67|31
1654495790000|2022-06-06 06:09:50|1870.23|1864.03|1870.2|1864|1870.31|1864.11|1869.94|1863.74|27
1654495800000|2022-06-06 06:10:00|1870.24|1864.04|1870.25|1864.05|1870.39|1864.19|1870.16|1863.96|21
1654495810000|2022-06-06 06:10:10|1870.26|1864.06|1870.73|1864.53|1871.04|1864.84|1870.26|1864.06|37
1654495820000|2022-06-06 06:10:20|1870.71|1864.51|1870.74|1864.54|1871.09|1864.89|1870.71|1864.51|31
1654495830000|2022-06-06 06:10:30|1871.01|1864.81|1870.76|1864.56|1871.01|1864.81|1870.69|1864.49|20
1654495840000|2022-06-06 06:10:40|1870.72|1864.52|1871.47|1865.27|1872|1865.8|1870.72|1864.52|29
1654495850000|2022-06-06 06:10:50|1871.5|1865.3|1871.55|1865.35|1871.7|1865.5|1871.44|1865.24|31
1654495860000|2022-06-06 06:11:00|1871.61|1865.41|1871.08|1864.88|1871.65|1865.45|1870.86|1864.66|25
1654495870000|2022-06-06 06:11:10|1871.11|1864.91|1871.15|1864.95|1871.26|1865.06|1871.03|1864.83|27
1654495880000|2022-06-06 06:11:20|1871.1|1864.9|1871.21|1865.01|1871.34|1865.14|1871.1|1864.9|29
1654495890000|2022-06-06 06:11:30|1871.26|1865.06|1871.3|1865.1|1871.38|1865.18|1871.19|1864.99|29
1654495900000|2022-06-06 06:11:40|1871.32|1865.12|1871.5|1865.3|1871.55|1865.35|1871.26|1865.06|30
1654495910000|2022-06-06 06:11:50|1871.51|1865.31|1871.48|1865.28|1871.58|1865.38|1871.36|1865.16|27
1654495920000|2022-06-06 06:12:00|1871.44|1865.24|1871.58|1865.38|1871.71|1865.51|1871.32|1865.12|22
1654495930000|2022-06-06 06:12:10|1871.64|1865.44|1871.84|1865.64|1872.07|1865.87|1871.28|1865.08|31
1654495940000|2022-06-06 06:12:20|1871.9|1865.7|1871.6|1865.4|1872.01|1865.81|1871.55|1865.35|27
1654495950000|2022-06-06 06:12:30|1871.63|1865.43|1871|1864.8|1871.78|1865.58|1870.83|1864.63|32
1654495960000|2022-06-06 06:12:40|1870.98|1864.78|1870.98|1864.78|1871.16|1864.96|1870.88|1864.68|29
1654495970000|2022-06-06 06:12:50|1870.94|1864.74|1871.09|1864.89|1871.19|1864.99|1870.87|1864.67|18
1654495980000|2022-06-06 06:13:00|1871.13|1864.93|1870.31|1864.11|1871.13|1864.93|1870.25|1864.05|28
1654495990000|2022-06-06 06:13:10|1870.25|1864.05|1870.16|1863.96|1870.37|1864.17|1870.05|1863.85|28
1654496000000|2022-06-06 06:13:20|1870.26|1864.06|1870.3|1864.1|1870.33|1864.13|1870.03|1863.83|22
1654496010000|2022-06-06 06:13:30|1870.33|1864.13|1869.6|1863.4|1870.36|1864.16|1869.36|1863.16|27
1654496020000|2022-06-06 06:13:40|1869.36|1863.16|1869.52|1863.32|1869.88|1863.68|1869.32|1863.12|29
1654496030000|2022-06-06 06:13:50|1869.63|1863.43|1869.65|1863.45|1869.95|1863.75|1869.42|1863.22|31
1654496040000|2022-06-06 06:14:00|1869.93|1863.73|1869.65|1863.45|1869.93|1863.73|1869.51|1863.31|28
1654496050000|2022-06-06 06:14:10|1869.63|1863.43|1870.54|1864.34|1870.54|1864.34|1869.61|1863.41|31
1654496060000|2022-06-06 06:14:20|1870.51|1864.31|1870.28|1864.08|1870.51|1864.31|1870.21|1864.01|31
1654496070000|2022-06-06 06:14:30|1870.23|1864.03|1869.9|1863.7|1870.27|1864.07|1869.9|1863.7|30
1654496080000|2022-06-06 06:14:40|1869.8|1863.6|1869.94|1863.74|1869.97|1863.77|1869.79|1863.59|19
1654496090000|2022-06-06 06:14:50|1869.83|1863.63|1869.82|1863.62|1869.92|1863.72|1869.76|1863.56|21
1654496100000|2022-06-06 06:15:00|1869.71|1863.51|1869.77|1863.57|1870.28|1864.08|1868.84|1862.64|26
1654496110000|2022-06-06 06:15:10|1869.61|1863.41|1870.12|1863.92|1870.25|1864.05|1869.61|1863.41|32
1654496120000|2022-06-06 06:15:20|1870.02|1863.82|1869.83|1863.63|1870.13|1863.93|1869.83|1863.63|29
1654496130000|2022-06-06 06:15:30|1869.84|1863.64|1869.87|1863.67|1870.07|1863.87|1869.71|1863.51|34
1654496140000|2022-06-06 06:15:40|1869.84|1863.64|1870.22|1864.02|1870.25|1864.05|1869.78|1863.58|28
1654496150000|2022-06-06 06:15:50|1870.21|1864.01|1870.09|1863.89|1870.21|1864.01|1869.83|1863.63|28
1654496160000|2022-06-06 06:16:00|1869.88|1863.68|1870.32|1864.12|1870.42|1864.22|1869.88|1863.68|32
1654496170000|2022-06-06 06:16:10|1870.36|1864.16|1870.36|1864.16|1870.39|1864.19|1870.22|1864.02|28
1654496180000|2022-06-06 06:16:20|1870.31|1864.11|1870.41|1864.21|1870.93|1864.73|1870.31|1864.11|35
1654496190000|2022-06-06 06:16:30|1870.4|1864.2|1870.69|1864.49|1870.87|1864.67|1870.39|1864.19|30
1654496200000|2022-06-06 06:16:40|1870.72|1864.52|1870.83|1864.63|1870.85|1864.65|1870.52|1864.32|30
1654496210000|2022-06-06 06:16:50|1870.84|1864.64|1870.77|1864.57|1870.88|1864.68|1870.52|1864.32|25
1654496220000|2022-06-06 06:17:00|1870.69|1864.49|1873.1|1866.9|1873.26|1867.06|1870.4|1864.2|34
1654496230000|2022-06-06 06:17:10|1873.04|1866.84|1872.51|1866.31|1873.04|1866.84|1872.43|1866.23|36
1654496240000|2022-06-06 06:17:20|1872.46|1866.26|1872.45|1866.25|1872.67|1866.47|1872.43|1866.23|31
1654496250000|2022-06-06 06:17:30|1872.69|1866.49|1872.14|1865.94|1872.69|1866.49|1871.87|1865.67|30
1654496260000|2022-06-06 06:17:40|1872.12|1865.92|1872.09|1865.89|1872.28|1866.08|1872.05|1865.85|26
1654496270000|2022-06-06 06:17:50|1872.23|1866.03|1872.56|1866.36|1872.61|1866.41|1872.16|1865.96|28
1654496280000|2022-06-06 06:18:00|1872.61|1866.41|1872.25|1866.05|1872.86|1866.66|1872.25|1866.05|33
1654496290000|2022-06-06 06:18:10|1872.21|1866.01|1872.43|1866.23|1872.43|1866.23|1872.21|1866.01|29
1654496300000|2022-06-06 06:18:20|1872.42|1866.22|1872.42|1866.22|1872.46|1866.26|1872.3|1866.1|26
1654496310000|2022-06-06 06:18:30|1872.38|1866.18|1872.35|1866.15|1872.51|1866.31|1871.81|1865.61|35
1654496320000|2022-06-06 06:18:40|1872.36|1866.16|1872.48|1866.28|1872.53|1866.33|1872.32|1866.12|31
1654496330000|2022-06-06 06:18:50|1872.38|1866.18|1873.14|1866.94|1873.17|1866.97|1872.36|1866.16|30
1654496340000|2022-06-06 06:19:00|1873.22|1867.02|1872.36|1866.16|1873.3|1867.1|1872.05|1865.85|30
1654496350000|2022-06-06 06:19:10|1872.4|1866.2|1872.36|1866.16|1872.42|1866.22|1872.24|1866.04|20
1654496360000|2022-06-06 06:19:20|1872.28|1866.08|1872.54|1866.34|1872.54|1866.34|1872.28|1866.08|28
1654496370000|2022-06-06 06:19:30|1872.47|1866.27|1872.56|1866.36|1872.59|1866.39|1872.47|1866.27|18
1654496380000|2022-06-06 06:19:40|1872.5|1866.3|1872.71|1866.51|1872.71|1866.51|1872.33|1866.13|28
1654496390000|2022-06-06 06:19:50|1872.65|1866.45|1872.49|1866.29|1872.85|1866.65|1872.49|1866.29|32
1654496400000|2022-06-06 06:20:00|1872.54|1866.34|1873.78|1867.58|1873.78|1867.58|1872.45|1866.25|39
1654496410000|2022-06-06 06:20:10|1873.64|1867.44|1873.65|1867.45|1873.69|1867.49|1873.3|1867.1|33
1654496420000|2022-06-06 06:20:20|1873.51|1867.31|1873.38|1867.18|1873.72|1867.52|1873.27|1867.07|29
1654496430000|2022-06-06 06:20:30|1873.45|1867.25|1873.42|1867.22|1873.72|1867.52|1873.37|1867.17|19
1654496440000|2022-06-06 06:20:40|1873.54|1867.34|1873.41|1867.21|1873.82|1867.62|1873.39|1867.19|28
1654496450000|2022-06-06 06:20:50|1873.17|1866.97|1873.59|1867.39|1873.81|1867.61|1873.03|1866.83|31
1654496460000|2022-06-06 06:21:00|1873.61|1867.41|1873.62|1867.42|1873.71|1867.51|1873.61|1867.41|21
1654496470000|2022-06-06 06:21:10|1873.68|1867.48|1873.65|1867.45|1873.75|1867.55|1873.65|1867.45|22
1654496480000|2022-06-06 06:21:20|1873.76|1867.56|1873.86|1867.66|1873.86|1867.66|1873.71|1867.51|11
1654496490000|2022-06-06 06:21:30|1873.83|1867.63|1873.86|1867.66|1873.97|1867.77|1873.25|1867.05|36
1654496500000|2022-06-06 06:21:40|1873.93|1867.73|1873.92|1867.72|1873.96|1867.76|1873.68|1867.48|30
1654496510000|2022-06-06 06:21:50|1873.82|1867.62|1874.68|1868.48|1874.68|1868.48|1873.72|1867.52|25
1654496520000|2022-06-06 06:22:00|1874.5|1868.3|1874.24|1868.04|1874.88|1868.68|1874.24|1868.04|36
1654496530000|2022-06-06 06:22:10|1873.99|1867.79|1873.95|1867.75|1874.28|1868.08|1873.76|1867.56|35
1654496540000|2022-06-06 06:22:20|1873.96|1867.76|1873.59|1867.39|1874.03|1867.83|1873.42|1867.22|29
1654496550000|2022-06-06 06:22:30|1873.58|1867.38|1874.43|1868.23|1874.43|1868.23|1873.56|1867.36|28
1654496560000|2022-06-06 06:22:40|1874.42|1868.22|1874.09|1867.89|1874.47|1868.27|1874.03|1867.83|36
1654496570000|2022-06-06 06:22:50|1874.08|1867.88|1873.79|1867.59|1874.16|1867.96|1873.79|1867.59|31
1654496580000|2022-06-06 06:23:00|1873.78|1867.58|1873.24|1867.04|1873.78|1867.58|1873.06|1866.86|27
1654496590000|2022-06-06 06:23:10|1873.21|1867.01|1874.31|1868.11|1874.31|1868.11|1873.17|1866.97|29
1654496600000|2022-06-06 06:23:20|1874.13|1867.93|1874.13|1867.93|1874.31|1868.11|1873.96|1867.76|23
1654496610000|2022-06-06 06:23:30|1874.12|1867.92|1873.8|1867.6|1874.16|1867.96|1873.77|1867.57|29
1654496620000|2022-06-06 06:23:40|1873.87|1867.67|1872.88|1866.68|1873.88|1867.68|1872.86|1866.66|26
1654496630000|2022-06-06 06:23:50|1872.86|1866.66|1872.8|1866.6|1872.93|1866.73|1872.61|1866.41|23
1654496640000|2022-06-06 06:24:00|1872.81|1866.61|1872.78|1866.58|1872.95|1866.75|1872.74|1866.54|20
1654496650000|2022-06-06 06:24:10|1872.84|1866.64|1873.41|1867.21|1873.41|1867.21|1872.84|1866.64|27
1654496660000|2022-06-06 06:24:20|1873.43|1867.23|1873.48|1867.28|1873.73|1867.53|1873.41|1867.21|27
1654496670000|2022-06-06 06:24:30|1873.65|1867.45|1873.1|1866.9|1873.83|1867.63|1873.04|1866.84|25
1654496680000|2022-06-06 06:24:40|1873.01|1866.81|1872.82|1866.62|1873.13|1866.93|1872.77|1866.57|24
1654496690000|2022-06-06 06:24:50|1872.81|1866.61|1873.13|1866.93|1873.13|1866.93|1872.68|1866.48|17
1654496700000|2022-06-06 06:25:00|1873.23|1867.03|1873.91|1867.71|1873.94|1867.74|1873.19|1866.99|34
1654496710000|2022-06-06 06:25:10|1873.88|1867.68|1873.65|1867.45|1873.91|1867.71|1873.6|1867.4|22
1654496720000|2022-06-06 06:25:20|1873.76|1867.56|1873.76|1867.56|1873.76|1867.56|1873.46|1867.26|26
1654496730000|2022-06-06 06:25:30|1873.72|1867.52|1873.34|1867.14|1873.79|1867.59|1873.34|1867.14|36
1654496740000|2022-06-06 06:25:40|1873.23|1867.03|1873.35|1867.15|1873.35|1867.15|1873.17|1866.97|29
1654496750000|2022-06-06 06:25:50|1873.29|1867.09|1872.91|1866.71|1873.29|1867.09|1872.57|1866.37|31
1654496760000|2022-06-06 06:26:00|1872.87|1866.67|1872.78|1866.58|1872.92|1866.72|1872.65|1866.45|30
1654496770000|2022-06-06 06:26:10|1872.81|1866.61|1872.61|1866.41|1872.88|1866.68|1872.56|1866.36|26
1654496780000|2022-06-06 06:26:20|1872.6|1866.4|1872.74|1866.54|1872.92|1866.72|1872.59|1866.39|31
1654496790000|2022-06-06 06:26:30|1872.69|1866.49|1872.72|1866.52|1872.82|1866.62|1872.69|1866.49|15
1654496800000|2022-06-06 06:26:40|1872.75|1866.55|1872.82|1866.62|1872.88|1866.68|1872.73|1866.53|18
1654496810000|2022-06-06 06:26:50|1872.86|1866.66|1872.66|1866.46|1872.86|1866.66|1872.59|1866.39|9
1654496820000|2022-06-06 06:27:00|1872.61|1866.41|1872.45|1866.25|1872.61|1866.41|1871.98|1865.78|19
1654496830000|2022-06-06 06:27:10|1872.23|1866.03|1872.41|1866.21|1872.85|1866.65|1872.22|1866.02|31
1654496840000|2022-06-06 06:27:20|1872.24|1866.04|1872.32|1866.12|1872.56|1866.36|1872.24|1866.04|21
1654496850000|2022-06-06 06:27:30|1872.31|1866.11|1871.86|1865.66|1872.37|1866.17|1871.85|1865.65|28
1654496860000|2022-06-06 06:27:40|1871.85|1865.65|1871.54|1865.34|1871.9|1865.7|1871.42|1865.22|22
1654496870000|2022-06-06 06:27:50|1871.56|1865.36|1871.83|1865.63|1871.9|1865.7|1871.55|1865.35|26
1654496880000|2022-06-06 06:28:00|1871.81|1865.61|1871.96|1865.76|1871.96|1865.76|1871.76|1865.56|24
1654496890000|2022-06-06 06:28:10|1872.07|1865.87|1872.61|1866.41|1872.77|1866.57|1872.04|1865.84|32
1654496900000|2022-06-06 06:28:20|1872.58|1866.38|1872.72|1866.52|1872.75|1866.55|1872.53|1866.33|24
1654496910000|2022-06-06 06:28:30|1872.7|1866.5|1872.71|1866.51|1872.78|1866.58|1872.56|1866.36|14
1654496920000|2022-06-06 06:28:40|1872.68|1866.48|1872.64|1866.44|1872.77|1866.57|1872.59|1866.39|13
1654496930000|2022-06-06 06:28:50|1872.61|1866.41|1872.65|1866.45|1872.8|1866.6|1872.59|1866.39|23
1654496940000|2022-06-06 06:29:00|1872.75|1866.55|1872.58|1866.38|1872.75|1866.55|1872.51|1866.31|24
1654496950000|2022-06-06 06:29:10|1872.63|1866.43|1872.61|1866.41|1872.64|1866.44|1872.55|1866.35|13
1654496960000|2022-06-06 06:29:20|1872.62|1866.42|1872.62|1866.42|1872.62|1866.42|1872.59|1866.39|7
1654496970000|2022-06-06 06:29:30|1872.59|1866.39|1872.6|1866.4|1872.6|1866.4|1872.59|1866.39|2
1654496980000|2022-06-06 06:29:40|1872.55|1866.35|1872.24|1866.04|1872.55|1866.35|1872.07|1865.87|14
1654496990000|2022-06-06 06:29:50|1872.19|1865.99|1872.47|1866.27|1872.47|1866.27|1872.19|1865.99|5
1654497000000|2022-06-06 06:30:00|1872.49|1866.29|1872.26|1866.06|1872.73|1866.53|1872.23|1866.03|18
1654497010000|2022-06-06 06:30:10|1872.27|1866.07|1872.26|1866.06|1872.42|1866.22|1871.98|1865.78|30
1654497020000|2022-06-06 06:30:20|1872.31|1866.11|1872.25|1866.05|1872.41|1866.21|1872.19|1865.99|28
1654497030000|2022-06-06 06:30:30|1872.22|1866.02|1872.01|1865.81|1872.31|1866.11|1871.96|1865.76|26
1654497040000|2022-06-06 06:30:40|1871.94|1865.74|1872.14|1865.94|1872.2|1866|1871.94|1865.74|19
1654497050000|2022-06-06 06:30:50|1872.13|1865.93|1872.74|1866.54|1872.75|1866.55|1872.13|1865.93|26
1654497060000|2022-06-06 06:31:00|1872.92|1866.72|1873.64|1867.44|1873.65|1867.45|1872.92|1866.72|32
1654497070000|2022-06-06 06:31:10|1873.63|1867.43|1873.74|1867.54|1873.75|1867.55|1873.59|1867.39|23
1654497080000|2022-06-06 06:31:20|1873.69|1867.49|1873.4|1867.2|1874.35|1868.15|1873.4|1867.2|32
1654497090000|2022-06-06 06:31:30|1873.29|1867.09|1873.5|1867.3|1873.58|1867.38|1873.29|1867.09|30
1654497100000|2022-06-06 06:31:40|1873.51|1867.31|1873.53|1867.33|1873.53|1867.33|1873.38|1867.18|18
1654497110000|2022-06-06 06:31:50|1873.52|1867.32|1873.51|1867.31|1873.54|1867.34|1873.39|1867.19|14
1654497120000|2022-06-06 06:32:00|1873.52|1867.32|1874.98|1868.78|1874.99|1868.79|1873.51|1867.31|33
1654497130000|2022-06-06 06:32:10|1874.95|1868.75|1874.68|1868.48|1874.98|1868.78|1874.47|1868.27|20
1654497140000|2022-06-06 06:32:20|1874.55|1868.35|1874.88|1868.68|1875.03|1868.83|1874.55|1868.35|29
1654497150000|2022-06-06 06:32:30|1874.89|1868.69|1874.79|1868.59|1875.05|1868.85|1874.67|1868.47|30
1654497160000|2022-06-06 06:32:40|1875.01|1868.81|1874.75|1868.55|1875.01|1868.81|1874.63|1868.43|29
1654497170000|2022-06-06 06:32:50|1874.59|1868.39|1874.67|1868.47|1874.95|1868.75|1874.59|1868.39|26
1654497180000|2022-06-06 06:33:00|1874.68|1868.48|1874.7|1868.5|1874.95|1868.75|1874.51|1868.31|25
1654497190000|2022-06-06 06:33:10|1874.65|1868.45|1874.72|1868.52|1874.95|1868.75|1874.45|1868.25|32
1654497200000|2022-06-06 06:33:20|1874.75|1868.55|1874.64|1868.44|1874.78|1868.58|1874.64|1868.44|17
1654497210000|2022-06-06 06:33:30|1874.65|1868.45|1874.67|1868.47|1874.77|1868.57|1874.64|1868.44|19
1654497220000|2022-06-06 06:33:40|1874.69|1868.49|1876.53|1870.33|1876.53|1870.33|1874.69|1868.49|31
1654497230000|2022-06-06 06:33:50|1876.19|1869.99|1876.19|1869.99|1876.61|1870.41|1876|1869.8|35
1654497240000|2022-06-06 06:34:00|1876.13|1869.93|1875.89|1869.69|1876.25|1870.05|1875.88|1869.68|30
1654497250000|2022-06-06 06:34:10|1875.93|1869.73|1875.84|1869.64|1876.07|1869.87|1875.81|1869.61|33
1654497260000|2022-06-06 06:34:20|1875.5|1869.3|1875.6|1869.4|1875.69|1869.49|1875.42|1869.22|34
1654497270000|2022-06-06 06:34:30|1875.58|1869.38|1875.97|1869.77|1876.22|1870.02|1875.43|1869.23|31
1654497280000|2022-06-06 06:34:40|1875.99|1869.79|1875.59|1869.39|1876.17|1869.97|1875.59|1869.39|20
1654497290000|2022-06-06 06:34:50|1875.55|1869.35|1875.67|1869.47|1875.75|1869.55|1875.55|1869.35|28
1654497300000|2022-06-06 06:35:00|1875.68|1869.48|1875.8|1869.6|1875.8|1869.6|1875.64|1869.44|23
1654497310000|2022-06-06 06:35:10|1875.73|1869.53|1875.8|1869.6|1875.92|1869.72|1875.73|1869.53|20
1654497320000|2022-06-06 06:35:20|1875.72|1869.52|1876.06|1869.86|1876.19|1869.99|1875.7|1869.5|27
1654497330000|2022-06-06 06:35:30|1876.05|1869.85|1876.1|1869.9|1876.29|1870.09|1876.04|1869.84|18
1654497340000|2022-06-06 06:35:40|1876.11|1869.91|1876.1|1869.9|1876.17|1869.97|1876.1|1869.9|16
1654497350000|2022-06-06 06:35:50|1876.15|1869.95|1876.3|1870.1|1876.36|1870.16|1876.15|1869.95|27
1654497360000|2022-06-06 06:36:00|1876.29|1870.09|1875.63|1869.43|1876.33|1870.13|1875.54|1869.34|29
1654497370000|2022-06-06 06:36:10|1875.64|1869.44|1876.8|1870.6|1877.1|1870.9|1875.59|1869.39|26
1654497380000|2022-06-06 06:36:20|1876.73|1870.53|1876.62|1870.42|1876.79|1870.59|1876.62|1870.42|29
1654497390000|2022-06-06 06:36:30|1876.65|1870.45|1876.76|1870.56|1876.81|1870.61|1876.62|1870.42|28
1654497400000|2022-06-06 06:36:40|1876.74|1870.54|1876.62|1870.42|1876.74|1870.54|1876.62|1870.42|9
1654497410000|2022-06-06 06:36:50|1876.56|1870.36|1875.96|1869.76|1876.56|1870.36|1875.93|1869.73|25
1654497420000|2022-06-06 06:37:00|1876|1869.8|1876.21|1870.01|1876.22|1870.02|1875.97|1869.77|22
1654497430000|2022-06-06 06:37:10|1876.22|1870.02|1876.92|1870.72|1876.92|1870.72|1876.22|1870.02|31
1654497440000|2022-06-06 06:37:20|1876.94|1870.74|1877.27|1871.07|1877.36|1871.16|1876.82|1870.62|18
1654497450000|2022-06-06 06:37:30|1877.29|1871.09|1878.19|1871.99|1878.54|1872.34|1877.29|1871.09|26
1654497460000|2022-06-06 06:37:40|1878.38|1872.18|1877.72|1871.52|1878.42|1872.22|1877.72|1871.52|25
1654497470000|2022-06-06 06:37:50|1877.7|1871.5|1877.92|1871.72|1878.13|1871.93|1877.68|1871.48|30
1654497480000|2022-06-06 06:38:00|1877.93|1871.73|1878.07|1871.87|1878.14|1871.94|1877.7|1871.5|21
1654497490000|2022-06-06 06:38:10|1878.06|1871.86|1877.71|1871.51|1878.17|1871.97|1877.7|1871.5|23
1654497500000|2022-06-06 06:38:20|1877.83|1871.63|1877.69|1871.49|1878.06|1871.86|1877.55|1871.35|29
1654497510000|2022-06-06 06:38:30|1877.68|1871.48|1877.11|1870.91|1877.82|1871.62|1877.11|1870.91|23
1654497520000|2022-06-06 06:38:40|1877.1|1870.9|1877.43|1871.23|1877.58|1871.38|1876.88|1870.68|30
1654497530000|2022-06-06 06:38:50|1877.5|1871.3|1877.89|1871.69|1878.15|1871.95|1877.48|1871.28|27
1654497540000|2022-06-06 06:39:00|1877.93|1871.73|1878.17|1871.97|1878.17|1871.97|1877.93|1871.73|26
1654497550000|2022-06-06 06:39:10|1878.19|1871.99|1878.09|1871.89|1878.19|1871.99|1877.96|1871.76|28
1654497560000|2022-06-06 06:39:20|1878.11|1871.91|1877.93|1871.73|1878.11|1871.91|1877.65|1871.45|34
1654497570000|2022-06-06 06:39:30|1877.92|1871.72|1878.24|1872.04|1878.26|1872.06|1877.82|1871.62|29
1654497580000|2022-06-06 06:39:40|1878.25|1872.05|1878.76|1872.56|1878.76|1872.56|1878.24|1872.04|25
1654497590000|2022-06-06 06:39:50|1878.82|1872.62|1878.8|1872.6|1878.84|1872.64|1878.41|1872.21|24
1654497600000|2022-06-06 06:40:00|1878.79|1872.59|1878.76|1872.56|1878.85|1872.65|1878.67|1872.47|24
1654497610000|2022-06-06 06:40:10|1878.78|1872.58|1878.66|1872.46|1878.83|1872.63|1878.6|1872.4|17
1654497620000|2022-06-06 06:40:20|1878.71|1872.51|1878.71|1872.51|1878.75|1872.55|1878.56|1872.36|20
1654497630000|2022-06-06 06:40:30|1878.72|1872.52|1878.7|1872.5|1878.82|1872.62|1878.56|1872.36|23
1654497640000|2022-06-06 06:40:40|1878.68|1872.48|1879.53|1873.33|1880.35|1874.15|1878.67|1872.47|33
1654497650000|2022-06-06 06:40:50|1879.69|1873.49|1879.31|1873.11|1879.95|1873.75|1879.03|1872.83|32
1654497660000|2022-06-06 06:41:00|1879.35|1873.15|1879.61|1873.41|1879.61|1873.41|1879.24|1873.04|29
1654497670000|2022-06-06 06:41:10|1879.58|1873.38|1879.73|1873.53|1879.76|1873.56|1879.41|1873.21|25
1654497680000|2022-06-06 06:41:20|1879.63|1873.43|1880.5|1874.3|1881.08|1874.88|1879.55|1873.35|39
1654497690000|2022-06-06 06:41:30|1880.49|1874.29|1880.29|1874.09|1880.7|1874.5|1880|1873.8|34
1654497700000|2022-06-06 06:41:40|1880.26|1874.06|1880.35|1874.15|1880.48|1874.28|1880.19|1873.99|30
1654497710000|2022-06-06 06:41:50|1880.13|1873.93|1878.82|1872.62|1880.13|1873.93|1878.61|1872.41|33
1654497720000|2022-06-06 06:42:00|1878.81|1872.61|1878.97|1872.77|1879.14|1872.94|1878.81|1872.61|28
1654497730000|2022-06-06 06:42:10|1878.95|1872.75|1878.06|1871.86|1878.96|1872.76|1877.87|1871.67|35
1654497740000|2022-06-06 06:42:20|1878.02|1871.82|1877.51|1871.31|1878.03|1871.83|1877.48|1871.28|29
1654497750000|2022-06-06 06:42:30|1877.48|1871.28|1877.39|1871.19|1877.65|1871.45|1877.14|1870.94|34
1654497760000|2022-06-06 06:42:40|1877.42|1871.22|1878.11|1871.91|1878.16|1871.96|1877.15|1870.95|30
1654497770000|2022-06-06 06:42:50|1878.16|1871.96|1877.24|1871.04|1878.16|1871.96|1876.93|1870.73|31
1654497780000|2022-06-06 06:43:00|1877.05|1870.85|1877.28|1871.08|1877.43|1871.23|1877.02|1870.82|29
1654497790000|2022-06-06 06:43:10|1877.24|1871.04|1876.91|1870.71|1877.44|1871.24|1876.88|1870.68|26
1654497800000|2022-06-06 06:43:20|1877.26|1871.06|1876.5|1870.3|1877.26|1871.06|1876.37|1870.17|32
1654497810000|2022-06-06 06:43:30|1876.61|1870.41|1876.41|1870.21|1876.61|1870.41|1876.35|1870.15|28
1654497820000|2022-06-06 06:43:40|1876.28|1870.08|1876.29|1870.09|1876.58|1870.38|1876.24|1870.04|26
1654497830000|2022-06-06 06:43:50|1876.34|1870.14|1876.24|1870.04|1876.34|1870.14|1876.22|1870.02|21
1654497840000|2022-06-06 06:44:00|1876.97|1870.77|1878.39|1872.19|1878.47|1872.27|1876.97|1870.77|35
1654497850000|2022-06-06 06:44:10|1878.38|1872.18|1878.08|1871.88|1878.4|1872.2|1878.06|1871.86|27
1654497860000|2022-06-06 06:44:20|1878.22|1872.02|1878.12|1871.92|1878.22|1872.02|1877.98|1871.78|20
1654497870000|2022-06-06 06:44:30|1878.1|1871.9|1878.16|1871.96|1878.2|1872|1878.04|1871.84|21
1654497880000|2022-06-06 06:44:40|1878.15|1871.95|1878.05|1871.85|1878.2|1872|1878.04|1871.84|24
1654497890000|2022-06-06 06:44:50|1878.04|1871.84|1877.98|1871.78|1878.11|1871.91|1877.91|1871.71|25
1654497900000|2022-06-06 06:45:00|1877.95|1871.75|1878.54|1872.34|1878.55|1872.35|1877.95|1871.75|28
1654497910000|2022-06-06 06:45:10|1878.55|1872.35|1878.59|1872.39|1878.61|1872.41|1878.46|1872.26|24
1654497920000|2022-06-06 06:45:20|1878.57|1872.37|1879.3|1873.1|1879.37|1873.17|1878.56|1872.36|26
1654497930000|2022-06-06 06:45:30|1879.26|1873.06|1879.14|1872.94|1879.3|1873.1|1879.02|1872.82|30
1654497940000|2022-06-06 06:45:40|1879.15|1872.95|1879.19|1872.99|1879.26|1873.06|1879.11|1872.91|17
1654497950000|2022-06-06 06:45:50|1879.15|1872.95|1879.36|1873.16|1879.65|1873.45|1879.15|1872.95|27
1654497960000|2022-06-06 06:46:00|1879.37|1873.17|1879.45|1873.25|1879.51|1873.31|1879.37|1873.17|19
1654497970000|2022-06-06 06:46:10|1879.47|1873.27|1878.86|1872.66|1879.54|1873.34|1878.75|1872.55|21
1654497980000|2022-06-06 06:46:20|1878.95|1872.75|1879.08|1872.88|1879.12|1872.92|1878.95|1872.75|20
1654497990000|2022-06-06 06:46:30|1879.1|1872.9|1879.71|1873.51|1879.71|1873.51|1878.92|1872.72|24
1654498000000|2022-06-06 06:46:40|1879.78|1873.58|1881.11|1874.91|1881.11|1874.91|1879.78|1873.58|28
1654498010000|2022-06-06 06:46:50|1881.15|1874.95|1882.18|1875.98|1882.21|1876.01|1881.15|1874.95|35
1654498020000|2022-06-06 06:47:00|1882.24|1876.04|1883.76|1877.56|1884.12|1877.92|1882.24|1876.04|34
1654498030000|2022-06-06 06:47:10|1883.74|1877.54|1884.16|1877.96|1884.51|1878.31|1883.37|1877.17|39
1654498040000|2022-06-06 06:47:20|1884.09|1877.89|1883.71|1877.51|1884.09|1877.89|1883.6|1877.4|38
1654498050000|2022-06-06 06:47:30|1883.58|1877.38|1884.1|1877.9|1884.1|1877.9|1882.98|1876.78|34
1654498060000|2022-06-06 06:47:40|1884.09|1877.89|1884.22|1878.02|1884.23|1878.03|1883.57|1877.37|38
1654498070000|2022-06-06 06:47:50|1884.29|1878.09|1885.08|1878.88|1885.1|1878.9|1883.33|1877.13|38
1654498080000|2022-06-06 06:48:00|1885.13|1878.93|1884.16|1877.96|1885.42|1879.22|1884.16|1877.96|37
1654498090000|2022-06-06 06:48:10|1884.06|1877.86|1883.65|1877.45|1884.11|1877.91|1883.24|1877.04|37
1654498100000|2022-06-06 06:48:20|1883.64|1877.44|1884.82|1878.62|1884.82|1878.62|1883.64|1877.44|35
1654498110000|2022-06-06 06:48:30|1884.84|1878.64|1885.13|1878.93|1885.49|1879.29|1884.83|1878.63|36
1654498120000|2022-06-06 06:48:40|1885.08|1878.88|1885.66|1879.46|1885.66|1879.46|1884.58|1878.38|39
1654498130000|2022-06-06 06:48:50|1885.69|1879.49|1885.11|1878.91|1885.88|1879.68|1884.93|1878.73|35
1654498140000|2022-06-06 06:49:00|1885.07|1878.87|1884.69|1878.49|1885.13|1878.93|1884.38|1878.18|33
1654498150000|2022-06-06 06:49:10|1884.51|1878.31|1883.86|1877.66|1884.68|1878.48|1883.86|1877.66|33
1654498160000|2022-06-06 06:49:20|1883.85|1877.65|1884.67|1878.47|1884.67|1878.47|1883.83|1877.63|34
1654498170000|2022-06-06 06:49:30|1884.6|1878.4|1884.91|1878.71|1885.08|1878.88|1884.5|1878.3|31
1654498180000|2022-06-06 06:49:40|1884.93|1878.73|1886.6|1880.4|1886.6|1880.4|1884.88|1878.68|31
1654498190000|2022-06-06 06:49:50|1886.38|1880.18|1888.45|1882.25|1888.45|1882.25|1886.34|1880.14|37
1654498200000|2022-06-06 06:50:00|1887.98|1881.78|1887.41|1881.21|1888.33|1882.13|1887.4|1881.2|36
1654498210000|2022-06-06 06:50:10|1887.39|1881.19|1885.83|1879.63|1887.48|1881.28|1885.83|1879.63|38
1654498220000|2022-06-06 06:50:20|1885.84|1879.64|1885.42|1879.22|1885.84|1879.64|1885.41|1879.21|35
1654498230000|2022-06-06 06:50:30|1885.39|1879.19|1884.83|1878.63|1885.39|1879.19|1884.63|1878.43|37
1654498240000|2022-06-06 06:50:40|1884.98|1878.78|1886.43|1880.23|1886.43|1880.23|1884.87|1878.67|32
1654498250000|2022-06-06 06:50:50|1886.49|1880.29|1887.16|1880.96|1887.16|1880.96|1886.44|1880.24|31
1654498260000|2022-06-06 06:51:00|1887.11|1880.91|1886.69|1880.49|1887.44|1881.24|1886.69|1880.49|33
1654498270000|2022-06-06 06:51:10|1886.55|1880.35|1886.31|1880.11|1886.55|1880.35|1886.31|1880.11|28
1654498280000|2022-06-06 06:51:20|1886.36|1880.16|1887|1880.8|1887.03|1880.83|1886.03|1879.83|27
1654498290000|2022-06-06 06:51:30|1886.94|1880.74|1888.06|1881.86|1888.76|1882.56|1886.92|1880.72|39
1654498300000|2022-06-06 06:51:40|1887.85|1881.65|1887.46|1881.26|1887.88|1881.68|1887.26|1881.06|34
1654498310000|2022-06-06 06:51:50|1887.54|1881.34|1886.84|1880.64|1887.73|1881.53|1886.75|1880.55|39
1654498320000|2022-06-06 06:52:00|1886.73|1880.53|1887.03|1880.83|1887.12|1880.92|1886.73|1880.53|32
1654498330000|2022-06-06 06:52:10|1887.07|1880.87|1887.19|1880.99|1887.19|1880.99|1886.82|1880.62|32
1654498340000|2022-06-06 06:52:20|1887.22|1881.02|1887.5|1881.3|1887.52|1881.32|1887.22|1881.02|33
1654498350000|2022-06-06 06:52:30|1887.55|1881.35|1888.04|1881.84|1888.25|1882.05|1887.46|1881.26|34
1654498360000|2022-06-06 06:52:40|1888|1881.8|1888.65|1882.45|1888.67|1882.47|1887.99|1881.79|31
1654498370000|2022-06-06 06:52:50|1888.73|1882.53|1890.67|1884.47|1890.67|1884.47|1888.73|1882.53|36
1654498380000|2022-06-06 06:53:00|1890.63|1884.43|1889.55|1883.35|1890.87|1884.67|1889.55|1883.35|36
1654498390000|2022-06-06 06:53:10|1889.36|1883.16|1888.82|1882.62|1889.4|1883.2|1888.39|1882.19|39
1654498400000|2022-06-06 06:53:20|1888.78|1882.58|1888|1881.8|1888.88|1882.68|1888|1881.8|37
1654498410000|2022-06-06 06:53:30|1888.06|1881.86|1888.6|1882.4|1888.75|1882.55|1887.95|1881.75|32
1654498420000|2022-06-06 06:53:40|1888.65|1882.45|1889.25|1883.05|1889.25|1883.05|1888.38|1882.18|35
1654498430000|2022-06-06 06:53:50|1889.06|1882.86|1892.99|1886.79|1893.19|1886.99|1889.06|1882.86|35
1654498440000|2022-06-06 06:54:00|1892.91|1886.71|1892.22|1886.02|1894.32|1888.12|1892.2|1886|37
1654498450000|2022-06-06 06:54:10|1891.92|1885.72|1891.15|1884.95|1891.92|1885.72|1891.02|1884.82|37
1654498460000|2022-06-06 06:54:20|1891.31|1885.11|1890.5|1884.3|1891.45|1885.25|1890.5|1884.3|39
1654498470000|2022-06-06 06:54:30|1890.51|1884.31|1889.82|1883.62|1890.65|1884.45|1889.81|1883.61|35
1654498480000|2022-06-06 06:54:40|1889.77|1883.57|1888.46|1882.26|1889.83|1883.63|1888.43|1882.23|36
1654498490000|2022-06-06 06:54:50|1888.33|1882.13|1888.32|1882.12|1888.49|1882.29|1888.05|1881.85|37
1654498500000|2022-06-06 06:55:00|1888.31|1882.11|1887.75|1881.55|1888.43|1882.23|1887.62|1881.42|30
1654498510000|2022-06-06 06:55:10|1887.74|1881.54|1885.65|1879.45|1887.74|1881.54|1885.65|1879.45|34
1654498520000|2022-06-06 06:55:20|1885.56|1879.36|1885.88|1879.68|1885.98|1879.78|1885.52|1879.32|29
1654498530000|2022-06-06 06:55:30|1885.86|1879.66|1891.87|1885.67|1891.87|1885.67|1885.75|1879.55|36
1654498540000|2022-06-06 06:55:40|1891.91|1885.71|1891.37|1885.17|1893.19|1886.99|1891.08|1884.88|39
1654498550000|2022-06-06 06:55:50|1891.41|1885.21|1891.14|1884.94|1891.86|1885.66|1891.14|1884.94|38
1654498560000|2022-06-06 06:56:00|1891.12|1884.92|1890.85|1884.65|1891.44|1885.24|1890.52|1884.32|38
1654498570000|2022-06-06 06:56:10|1890.83|1884.63|1891.76|1885.56|1892.58|1886.38|1890.83|1884.63|35
1654498580000|2022-06-06 06:56:20|1891.69|1885.49|1891.02|1884.82|1891.71|1885.51|1890.69|1884.49|38
1654498590000|2022-06-06 06:56:30|1891.07|1884.87|1891.65|1885.45|1891.94|1885.74|1891.03|1884.83|36
1654498600000|2022-06-06 06:56:40|1891.78|1885.58|1892.53|1886.33|1893|1886.8|1891.72|1885.52|39
1654498610000|2022-06-06 06:56:50|1892.28|1886.08|1891.63|1885.43|1892.28|1886.08|1891.51|1885.31|34
1654498620000|2022-06-06 06:57:00|1891.55|1885.35|1891.97|1885.77|1891.97|1885.77|1891.55|1885.35|27
1654498630000|2022-06-06 06:57:10|1891.98|1885.78|1892.56|1886.36|1892.6|1886.4|1891.78|1885.58|33
1654498640000|2022-06-06 06:57:20|1892.51|1886.31|1891.56|1885.36|1892.51|1886.31|1891.28|1885.08|37
1654498650000|2022-06-06 06:57:30|1891.45|1885.25|1889.91|1883.71|1891.52|1885.32|1889.82|1883.62|38
1654498660000|2022-06-06 06:57:40|1890.05|1883.85|1891.66|1885.46|1891.66|1885.46|1889.96|1883.76|37
1654498670000|2022-06-06 06:57:50|1891.5|1885.3|1890.3|1884.1|1891.5|1885.3|1890.21|1884.01|33
1654498680000|2022-06-06 06:58:00|1890.32|1884.12|1889.45|1883.25|1890.32|1884.12|1889.45|1883.25|37
1654498690000|2022-06-06 06:58:10|1889.48|1883.28|1890.34|1884.14|1890.5|1884.3|1889.43|1883.23|33
1654498700000|2022-06-06 06:58:20|1890.08|1883.88|1888.81|1882.61|1890.08|1883.88|1888.77|1882.57|36
1654498710000|2022-06-06 06:58:30|1888.8|1882.6|1888.26|1882.06|1888.81|1882.61|1888.21|1882.01|36
1654498720000|2022-06-06 06:58:40|1888.34|1882.14|1887.93|1881.73|1888.71|1882.51|1887.92|1881.72|35
1654498730000|2022-06-06 06:58:50|1887.95|1881.75|1888.11|1881.91|1888.12|1881.92|1887.85|1881.65|24
1654498740000|2022-06-06 06:59:00|1888.12|1881.92|1887.04|1880.84|1888.12|1881.92|1887.04|1880.84|37
1654498750000|2022-06-06 06:59:10|1886.84|1880.64|1887.13|1880.93|1887.23|1881.03|1886.59|1880.39|34
1654498760000|2022-06-06 06:59:20|1887.12|1880.92|1886.66|1880.46|1887.15|1880.95|1886.5|1880.3|33
1654498770000|2022-06-06 06:59:30|1886.64|1880.44|1888.01|1881.81|1888.01|1881.81|1886.45|1880.25|34
1654498780000|2022-06-06 06:59:40|1887.43|1881.23|1887.61|1881.41|1887.93|1881.73|1887.43|1881.23|35
1654498790000|2022-06-06 06:59:50|1887.65|1881.45|1887.46|1881.26|1887.69|1881.49|1887.32|1881.12|28
1654498800000|2022-06-06 07:00:00|1887.49|1881.29|1887.27|1881.07|1888.91|1882.71|1886.98|1880.78|38
1654498810000|2022-06-06 07:00:10|1887.55|1881.35|1887.08|1880.88|1887.81|1881.61|1887.01|1880.81|37
1654498820000|2022-06-06 07:00:20|1887.07|1880.87|1886.23|1880.03|1887.07|1880.87|1886.14|1879.94|37
1654498830000|2022-06-06 07:00:30|1886.24|1880.04|1886.32|1880.12|1886.46|1880.26|1886.06|1879.86|28
1654498840000|2022-06-06 07:00:40|1886.61|1880.41|1886.71|1880.51|1886.84|1880.64|1886.61|1880.41|28
1654498850000|2022-06-06 07:00:50|1886.7|1880.5|1887.34|1881.14|1887.56|1881.36|1886.7|1880.5|33
1654498860000|2022-06-06 07:01:00|1887.35|1881.15|1886.78|1880.58|1888.09|1881.89|1886.76|1880.56|30
1654498870000|2022-06-06 07:01:10|1886.79|1880.59|1886.62|1880.42|1887.06|1880.86|1886.62|1880.42|29
1654498880000|2022-06-06 07:01:20|1886.65|1880.45|1887.43|1881.23|1887.94|1881.74|1886.65|1880.45|33
1654498890000|2022-06-06 07:01:30|1887.23|1881.03|1886.84|1880.64|1887.23|1881.03|1886.75|1880.55|34
1654498900000|2022-06-06 07:01:40|1886.91|1880.71|1887.25|1881.05|1887.25|1881.05|1886.91|1880.71|23
1654498910000|2022-06-06 07:01:50|1887.4|1881.2|1887.24|1881.04|1887.4|1881.2|1886.82|1880.62|26
1654498920000|2022-06-06 07:02:00|1887.23|1881.03|1887.06|1880.86|1887.7|1881.5|1886.99|1880.79|38
1654498930000|2022-06-06 07:02:10|1887.18|1880.98|1887.71|1881.51|1887.76|1881.56|1887.09|1880.89|34
1654498940000|2022-06-06 07:02:20|1887.74|1881.54|1887.58|1881.38|1887.89|1881.69|1887.58|1881.38|28
1654498950000|2022-06-06 07:02:30|1887.54|1881.34|1888.19|1881.99|1888.21|1882.01|1887.51|1881.31|39
1654498960000|2022-06-06 07:02:40|1888.24|1882.04|1888.62|1882.42|1888.62|1882.42|1888.08|1881.88|30
1654498970000|2022-06-06 07:02:50|1888.63|1882.43|1888.73|1882.53|1889.06|1882.86|1888.6|1882.4|24
1654498980000|2022-06-06 07:03:00|1888.8|1882.6|1889.48|1883.28|1890.29|1884.09|1888.8|1882.6|34
1654498990000|2022-06-06 07:03:10|1889.49|1883.29|1890.62|1884.42|1890.62|1884.42|1889.43|1883.23|32
1654499000000|2022-06-06 07:03:20|1890.55|1884.35|1890.93|1884.73|1890.93|1884.73|1890.4|1884.2|33
1654499010000|2022-06-06 07:03:30|1890.69|1884.49|1889.85|1883.65|1890.69|1884.49|1889.81|1883.61|25
1654499020000|2022-06-06 07:03:40|1889.88|1883.68|1890.57|1884.37|1890.68|1884.48|1889.86|1883.66|30
1654499030000|2022-06-06 07:03:50|1890.56|1884.36|1891.3|1885.1|1891.3|1885.1|1890.35|1884.15|16
1654499040000|2022-06-06 07:04:00|1891.28|1885.08|1890.69|1884.49|1891.28|1885.08|1890.56|1884.36|26
1654499050000|2022-06-06 07:04:10|1890.74|1884.54|1891.08|1884.88|1891.36|1885.16|1890.67|1884.47|26
1654499060000|2022-06-06 07:04:20|1891.07|1884.87|1892.57|1886.37|1892.62|1886.42|1891.06|1884.86|37
1654499070000|2022-06-06 07:04:30|1892.44|1886.24|1892.94|1886.74|1893.1|1886.9|1892.21|1886.01|36
1654499080000|2022-06-06 07:04:40|1893.02|1886.82|1893.7|1887.5|1894.01|1887.81|1893.02|1886.82|32
1654499090000|2022-06-06 07:04:50|1893.98|1887.78|1896.3|1890.1|1897.33|1891.13|1893.59|1887.39|35
1654499100000|2022-06-06 07:05:00|1896.4|1890.2|1895.17|1888.97|1896.46|1890.26|1895|1888.8|35
1654499110000|2022-06-06 07:05:10|1895.1|1888.9|1895.26|1889.06|1895.51|1889.31|1894.57|1888.37|38
1654499120000|2022-06-06 07:05:20|1895.29|1889.09|1893.93|1887.73|1895.29|1889.09|1893.93|1887.73|32
1654499130000|2022-06-06 07:05:30|1893.96|1887.76|1894.12|1887.92|1894.66|1888.46|1893.92|1887.72|36
1654499140000|2022-06-06 07:05:40|1894.08|1887.88|1893.63|1887.43|1894.88|1888.68|1893.63|1887.43|39
1654499150000|2022-06-06 07:05:50|1893.56|1887.36|1893.13|1886.93|1893.56|1887.36|1892.71|1886.51|36
1654499160000|2022-06-06 07:06:00|1893.02|1886.82|1893.87|1887.67|1894.28|1888.08|1892.98|1886.78|37
1654499170000|2022-06-06 07:06:10|1893.72|1887.52|1893.42|1887.22|1893.72|1887.52|1893.08|1886.88|28
1654499180000|2022-06-06 07:06:20|1893.43|1887.23|1893.44|1887.24|1894.23|1888.03|1893.43|1887.23|26
1654499190000|2022-06-06 07:06:30|1893.43|1887.23|1892.97|1886.77|1893.43|1887.23|1892.97|1886.77|26
1654499200000|2022-06-06 07:06:40|1893.09|1886.89|1892.88|1886.68|1893.16|1886.96|1892.88|1886.68|21
1654499210000|2022-06-06 07:06:50|1892.84|1886.64|1892.37|1886.17|1892.84|1886.64|1892.36|1886.16|24
1654499220000|2022-06-06 07:07:00|1892.48|1886.28|1893.67|1887.47|1893.76|1887.56|1892.45|1886.25|29
1654499230000|2022-06-06 07:07:10|1893.65|1887.45|1893.06|1886.86|1893.65|1887.45|1892.81|1886.61|30
1654499240000|2022-06-06 07:07:20|1893.02|1886.82|1893.82|1887.62|1893.83|1887.63|1893.01|1886.81|32
1654499250000|2022-06-06 07:07:30|1893.55|1887.35|1892.24|1886.04|1893.55|1887.35|1892.18|1885.98|33
1654499260000|2022-06-06 07:07:40|1892.2|1886|1891.37|1885.17|1892.25|1886.05|1891.17|1884.97|33
1654499270000|2022-06-06 07:07:50|1891.38|1885.18|1890.53|1884.33|1891.38|1885.18|1890.53|1884.33|34
1654499280000|2022-06-06 07:08:00|1890.61|1884.41|1891.77|1885.57|1891.77|1885.57|1890.61|1884.41|34
1654499290000|2022-06-06 07:08:10|1891.76|1885.56|1891.57|1885.37|1891.86|1885.66|1891.52|1885.32|30
1654499300000|2022-06-06 07:08:20|1891.56|1885.36|1892.35|1886.15|1892.64|1886.44|1891.55|1885.35|35
1654499310000|2022-06-06 07:08:30|1892.75|1886.55|1893.66|1887.46|1894.01|1887.81|1892.75|1886.55|35
1654499320000|2022-06-06 07:08:40|1893.6|1887.4|1893.57|1887.37|1893.63|1887.43|1893.2|1887|29
1654499330000|2022-06-06 07:08:50|1893.55|1887.35|1893.5|1887.3|1893.6|1887.4|1893.31|1887.11|31
1654499340000|2022-06-06 07:09:00|1893.43|1887.23|1893.28|1887.08|1894.21|1888.01|1893.09|1886.89|32
1654499350000|2022-06-06 07:09:10|1893.12|1886.92|1893.03|1886.83|1893.27|1887.07|1892.98|1886.78|29
1654499360000|2022-06-06 07:09:20|1893.12|1886.92|1893.26|1887.06|1893.44|1887.24|1893.05|1886.85|31
1654499370000|2022-06-06 07:09:30|1893.27|1887.07|1892.84|1886.64|1893.5|1887.3|1892.51|1886.31|34
1654499380000|2022-06-06 07:09:40|1892.82|1886.62|1892.26|1886.06|1892.82|1886.62|1892.17|1885.97|31
1654499390000|2022-06-06 07:09:50|1892.37|1886.17|1891.83|1885.63|1892.37|1886.17|1891.7|1885.5|33
1654499400000|2022-06-06 07:10:00|1892.06|1885.86|1893.07|1886.87|1893.08|1886.88|1892.06|1885.86|28
1654499410000|2022-06-06 07:10:10|1892.9|1886.7|1892.92|1886.72|1893|1886.8|1892.81|1886.61|24
1654499420000|2022-06-06 07:10:20|1892.91|1886.71|1893.05|1886.85|1893.16|1886.96|1892.85|1886.65|31
1654499430000|2022-06-06 07:10:30|1893.13|1886.93|1892.41|1886.21|1893.13|1886.93|1892.38|1886.18|30
1654499440000|2022-06-06 07:10:40|1892.46|1886.26|1892.56|1886.36|1892.82|1886.62|1892.4|1886.2|25
1654499450000|2022-06-06 07:10:50|1892.48|1886.28|1892.21|1886.01|1892.53|1886.33|1892.05|1885.85|21
1654499460000|2022-06-06 07:11:00|1892.08|1885.88|1891.5|1885.3|1892.57|1886.37|1891.45|1885.25|32
1654499470000|2022-06-06 07:11:10|1891.61|1885.41|1891.46|1885.26|1891.61|1885.41|1890.96|1884.76|32
1654499480000|2022-06-06 07:11:20|1891.44|1885.24|1891.49|1885.29|1892.23|1886.03|1891.35|1885.15|32
1654499490000|2022-06-06 07:11:30|1891.53|1885.33|1891.1|1884.9|1891.53|1885.33|1891|1884.8|31
1654499500000|2022-06-06 07:11:40|1891|1884.8|1891.29|1885.09|1891.29|1885.09|1890.6|1884.4|26
1654499510000|2022-06-06 07:11:50|1891.25|1885.05|1890.88|1884.68|1891.31|1885.11|1890.56|1884.36|38
1654499520000|2022-06-06 07:12:00|1890.91|1884.71|1891.24|1885.04|1891.39|1885.19|1890.91|1884.71|29
1654499530000|2022-06-06 07:12:10|1891.29|1885.09|1892.1|1885.9|1892.1|1885.9|1891.26|1885.06|31
1654499540000|2022-06-06 07:12:20|1892.09|1885.89|1892.59|1886.39|1892.59|1886.39|1892.04|1885.84|32
1654499550000|2022-06-06 07:12:30|1892.6|1886.4|1893.09|1886.89|1893.18|1886.98|1892.6|1886.4|34
1654499560000|2022-06-06 07:12:40|1893.08|1886.88|1892.77|1886.57|1893.08|1886.88|1892.71|1886.51|32
1654499570000|2022-06-06 07:12:50|1892.74|1886.54|1892.72|1886.52|1892.92|1886.72|1892.39|1886.19|35
1654499580000|2022-06-06 07:13:00|1892.52|1886.32|1892.83|1886.63|1892.93|1886.73|1892.46|1886.26|31
1654499590000|2022-06-06 07:13:10|1892.81|1886.61|1893.96|1887.76|1894.12|1887.92|1892.7|1886.5|36
1654499600000|2022-06-06 07:13:20|1893.76|1887.56|1892.89|1886.69|1893.79|1887.59|1892.89|1886.69|36
1654499610000|2022-06-06 07:13:30|1892.83|1886.63|1892.55|1886.35|1892.91|1886.71|1892.49|1886.29|25
1654499620000|2022-06-06 07:13:40|1892.38|1886.18|1891.52|1885.32|1892.38|1886.18|1891.52|1885.32|32
1654499630000|2022-06-06 07:13:50|1891.48|1885.28|1891.86|1885.66|1892.01|1885.81|1891.48|1885.28|25
1654499640000|2022-06-06 07:14:00|1891.92|1885.72|1891.86|1885.66|1892.07|1885.87|1891.8|1885.6|26
1654499650000|2022-06-06 07:14:10|1891.95|1885.75|1891.69|1885.49|1892.06|1885.86|1891.67|1885.47|27
1654499660000|2022-06-06 07:14:20|1891.48|1885.28|1892.05|1885.85|1892.05|1885.85|1891.48|1885.28|32
1654499670000|2022-06-06 07:14:30|1892.35|1886.15|1892.53|1886.33|1892.77|1886.57|1892.35|1886.15|28
1654499680000|2022-06-06 07:14:40|1892.52|1886.32|1892.69|1886.49|1892.72|1886.52|1892.5|1886.3|28
1654499690000|2022-06-06 07:14:50|1892.68|1886.48|1892.76|1886.56|1892.76|1886.56|1892.56|1886.36|28
1654499700000|2022-06-06 07:15:00|1892.77|1886.57|1894.01|1887.81|1894.62|1888.42|1892.77|1886.57|34
1654499710000|2022-06-06 07:15:10|1894.06|1887.86|1893.32|1887.12|1894.45|1888.25|1893.03|1886.83|35
1654499720000|2022-06-06 07:15:20|1893.31|1887.11|1893.4|1887.2|1893.56|1887.36|1893.11|1886.91|36
1654499730000|2022-06-06 07:15:30|1893.36|1887.16|1892.56|1886.36|1893.36|1887.16|1892.56|1886.36|37
1654499740000|2022-06-06 07:15:40|1892.66|1886.46|1892.43|1886.23|1892.8|1886.6|1892.43|1886.23|26
1654499750000|2022-06-06 07:15:50|1892.44|1886.24|1891.9|1885.7|1892.44|1886.24|1891.74|1885.54|37
1654499760000|2022-06-06 07:16:00|1891.91|1885.71|1891.42|1885.22|1892.49|1886.29|1891.42|1885.22|33
1654499770000|2022-06-06 07:16:10|1891.43|1885.23|1892.66|1886.46|1892.66|1886.46|1891.43|1885.23|29
1654499780000|2022-06-06 07:16:20|1892.67|1886.47|1892.05|1885.85|1892.86|1886.66|1892.05|1885.85|32
1654499790000|2022-06-06 07:16:30|1892.04|1885.84|1892.13|1885.93|1892.24|1886.04|1892.04|1885.84|20
1654499800000|2022-06-06 07:16:40|1892.1|1885.9|1891.8|1885.6|1892.12|1885.92|1891.71|1885.51|27
1654499810000|2022-06-06 07:16:50|1891.85|1885.65|1891.45|1885.25|1892.14|1885.94|1891.45|1885.25|31
1654499820000|2022-06-06 07:17:00|1891.47|1885.27|1891.85|1885.65|1892.29|1886.09|1891.47|1885.27|33
1654499830000|2022-06-06 07:17:10|1891.8|1885.6|1891.3|1885.1|1891.99|1885.79|1891.28|1885.08|29
1654499840000|2022-06-06 07:17:20|1891.33|1885.13|1892.6|1886.4|1892.62|1886.42|1891.26|1885.06|29
1654499850000|2022-06-06 07:17:30|1892.49|1886.29|1892.71|1886.51|1892.71|1886.51|1892.47|1886.27|31
1654499860000|2022-06-06 07:17:40|1892.89|1886.69|1892.9|1886.7|1893.55|1887.35|1892.89|1886.69|35
1654499870000|2022-06-06 07:17:50|1893.06|1886.86|1893.34|1887.14|1893.39|1887.19|1893|1886.8|23
1654499880000|2022-06-06 07:18:00|1893.32|1887.12|1893.21|1887.01|1893.44|1887.24|1893.08|1886.88|29
1654499890000|2022-06-06 07:18:10|1893.19|1886.99|1892.43|1886.23|1893.34|1887.14|1892.38|1886.18|29
1654499900000|2022-06-06 07:18:20|1892.63|1886.43|1892.73|1886.53|1892.81|1886.61|1892.57|1886.37|26
1654499910000|2022-06-06 07:18:30|1892.57|1886.37|1893.01|1886.81|1893.01|1886.81|1892.57|1886.37|23
1654499920000|2022-06-06 07:18:40|1893.15|1886.95|1893.72|1887.52|1893.74|1887.54|1893.1|1886.9|32
1654499930000|2022-06-06 07:18:50|1893.7|1887.5|1894.1|1887.9|1894.14|1887.94|1893.47|1887.27|31
1654499940000|2022-06-06 07:19:00|1894.11|1887.91|1894.25|1888.05|1894.28|1888.08|1893.89|1887.69|33
1654499950000|2022-06-06 07:19:10|1894.14|1887.94|1894.13|1887.93|1894.36|1888.16|1894.05|1887.85|18
1654499960000|2022-06-06 07:19:20|1894.14|1887.94|1893.03|1886.83|1894.26|1888.06|1892.82|1886.62|26
1654499970000|2022-06-06 07:19:30|1893.01|1886.81|1892.48|1886.28|1893.06|1886.86|1892.43|1886.23|33
1654499980000|2022-06-06 07:19:40|1892.38|1886.18|1892.73|1886.53|1893.16|1886.96|1892.38|1886.18|33
1654499990000|2022-06-06 07:19:50|1892.68|1886.48|1892.75|1886.55|1892.9|1886.7|1892.58|1886.38|32
1654500000000|2022-06-06 07:20:00|1892.79|1886.59|1892.23|1886.03|1892.79|1886.59|1892.23|1886.03|26
1654500010000|2022-06-06 07:20:10|1892.11|1885.91|1892.32|1886.12|1892.35|1886.15|1892.11|1885.91|32
1654500020000|2022-06-06 07:20:20|1892.37|1886.17|1892.17|1885.97|1892.7|1886.5|1891.77|1885.57|32
1654500030000|2022-06-06 07:20:30|1892.35|1886.15|1892.32|1886.12|1892.65|1886.45|1892.03|1885.83|31
1654500040000|2022-06-06 07:20:40|1892.43|1886.23|1891.93|1885.73|1892.43|1886.23|1891.83|1885.63|28
1654500050000|2022-06-06 07:20:50|1891.98|1885.78|1892.05|1885.85|1892.14|1885.94|1891.78|1885.58|21
1654500060000|2022-06-06 07:21:00|1891.87|1885.67|1892.77|1886.57|1893.19|1886.99|1891.87|1885.67|35
1654500070000|2022-06-06 07:21:10|1892.81|1886.61|1892.58|1886.38|1892.81|1886.61|1892.35|1886.15|31
1654500080000|2022-06-06 07:21:20|1892.45|1886.25|1892.06|1885.86|1892.56|1886.36|1891.93|1885.73|30
1654500090000|2022-06-06 07:21:30|1892.05|1885.85|1892.17|1885.97|1892.48|1886.28|1891.99|1885.79|31
1654500100000|2022-06-06 07:21:40|1892.27|1886.07|1892.69|1886.49|1892.73|1886.53|1892.2|1886|22
1654500110000|2022-06-06 07:21:50|1892.34|1886.14|1892.75|1886.55|1892.96|1886.76|1892.34|1886.14|30
1654500120000|2022-06-06 07:22:00|1892.89|1886.69|1894.29|1888.09|1894.67|1888.47|1892.76|1886.56|37
1654500130000|2022-06-06 07:22:10|1894.17|1887.97|1893.73|1887.53|1894.26|1888.06|1893.21|1887.01|33
1654500140000|2022-06-06 07:22:20|1893.66|1887.46|1894.01|1887.81|1894.01|1887.81|1893.62|1887.42|29
1654500150000|2022-06-06 07:22:30|1894.02|1887.82|1894.8|1888.6|1895.28|1889.08|1893.9|1887.7|35
1654500160000|2022-06-06 07:22:40|1894.75|1888.55|1894.57|1888.37|1895.17|1888.97|1894.34|1888.14|30
1654500170000|2022-06-06 07:22:50|1894.65|1888.45|1895.36|1889.16|1895.51|1889.31|1894.65|1888.45|32
1654500180000|2022-06-06 07:23:00|1895.41|1889.21|1895.08|1888.88|1895.52|1889.32|1895.06|1888.86|26
1654500190000|2022-06-06 07:23:10|1895.2|1889|1895.12|1888.92|1895.31|1889.11|1894.88|1888.68|35
1654500200000|2022-06-06 07:23:20|1895.09|1888.89|1895.21|1889.01|1895.51|1889.31|1895.01|1888.81|30
1654500210000|2022-06-06 07:23:30|1895.23|1889.03|1895.26|1889.06|1895.38|1889.18|1895.16|1888.96|32
1654500220000|2022-06-06 07:23:40|1895.22|1889.02|1894.55|1888.35|1895.29|1889.09|1894.42|1888.22|29
1654500230000|2022-06-06 07:23:50|1894.48|1888.28|1894.43|1888.23|1895.23|1889.03|1894.41|1888.21|39
1654500240000|2022-06-06 07:24:00|1894.44|1888.24|1893.91|1887.71|1894.44|1888.24|1893.79|1887.59|27
1654500250000|2022-06-06 07:24:10|1893.9|1887.7|1894.2|1888|1894.44|1888.24|1893.86|1887.66|25
1654500260000|2022-06-06 07:24:20|1894.21|1888.01|1894.67|1888.47|1894.98|1888.78|1894.21|1888.01|26
1654500270000|2022-06-06 07:24:30|1894.58|1888.38|1894.5|1888.3|1894.94|1888.74|1894.5|1888.3|27
1654500280000|2022-06-06 07:24:40|1894.6|1888.4|1894.62|1888.42|1894.75|1888.55|1894.42|1888.22|34
1654500290000|2022-06-06 07:24:50|1894.71|1888.51|1895.11|1888.91|1895.11|1888.91|1894.61|1888.41|20
1654500300000|2022-06-06 07:25:00|1895.1|1888.9|1894.43|1888.23|1895.12|1888.92|1894.3|1888.1|30
1654500310000|2022-06-06 07:25:10|1894.37|1888.17|1894.26|1888.06|1894.6|1888.4|1894.2|1888|27
1654500320000|2022-06-06 07:25:20|1894.27|1888.07|1893.72|1887.52|1894.32|1888.12|1893.72|1887.52|23
1654500330000|2022-06-06 07:25:30|1893.67|1887.47|1893.1|1886.9|1893.67|1887.47|1893.1|1886.9|17
1654500340000|2022-06-06 07:25:40|1893.08|1886.88|1893.16|1886.96|1893.26|1887.06|1893.03|1886.83|19
1654500350000|2022-06-06 07:25:50|1893.11|1886.91|1893.12|1886.92|1893.19|1886.99|1893.07|1886.87|22
1654500360000|2022-06-06 07:26:00|1893.11|1886.91|1893.16|1886.96|1893.2|1887|1892.89|1886.69|26
1654500370000|2022-06-06 07:26:10|1893.15|1886.95|1892.74|1886.54|1893.2|1887|1892.74|1886.54|20
1654500380000|2022-06-06 07:26:20|1892.75|1886.55|1892.99|1886.79|1893.28|1887.08|1892.66|1886.46|31
1654500390000|2022-06-06 07:26:30|1893.01|1886.81|1893.99|1887.79|1893.99|1887.79|1892.98|1886.78|30
1654500400000|2022-06-06 07:26:40|1893.85|1887.65|1893.65|1887.45|1894.01|1887.81|1893.62|1887.42|27
1654500410000|2022-06-06 07:26:50|1893.72|1887.52|1893.64|1887.44|1893.72|1887.52|1893.43|1887.23|29
1654500420000|2022-06-06 07:27:00|1893.63|1887.43|1893.28|1887.08|1893.63|1887.43|1893.06|1886.86|29
1654500430000|2022-06-06 07:27:10|1893.24|1887.04|1893.48|1887.28|1893.49|1887.29|1893.2|1887|23
1654500440000|2022-06-06 07:27:20|1893.49|1887.29|1893.33|1887.13|1893.51|1887.31|1893.33|1887.13|18
1654500450000|2022-06-06 07:27:30|1893.32|1887.12|1893.2|1887|1893.4|1887.2|1892.8|1886.6|23
1654500460000|2022-06-06 07:27:40|1892.94|1886.74|1893.14|1886.94|1893.29|1887.09|1892.94|1886.74|15
1654500470000|2022-06-06 07:27:50|1893.27|1887.07|1893.38|1887.18|1893.66|1887.46|1893.27|1887.07|25
1654500480000|2022-06-06 07:28:00|1893.39|1887.19|1894.58|1888.38|1894.6|1888.4|1893.37|1887.17|29
1654500490000|2022-06-06 07:28:10|1894.49|1888.29|1893.86|1887.66|1894.51|1888.31|1893.86|1887.66|28
1654500500000|2022-06-06 07:28:20|1893.84|1887.64|1893.72|1887.52|1893.85|1887.65|1893.7|1887.5|27
1654500510000|2022-06-06 07:28:30|1893.7|1887.5|1893.67|1887.47|1893.74|1887.54|1893.64|1887.44|20
1654500520000|2022-06-06 07:28:40|1893.68|1887.48|1893.35|1887.15|1893.77|1887.57|1893.3|1887.1|29
1654500530000|2022-06-06 07:28:50|1893.32|1887.12|1893.54|1887.34|1893.54|1887.34|1893.3|1887.1|26
1654500540000|2022-06-06 07:29:00|1893.49|1887.29|1893.88|1887.68|1894.09|1887.89|1893.39|1887.19|24
1654500550000|2022-06-06 07:29:10|1893.94|1887.74|1893.84|1887.64|1894.14|1887.94|1893.83|1887.63|26
1654500560000|2022-06-06 07:29:20|1893.83|1887.63|1893.69|1887.49|1893.84|1887.64|1893.6|1887.4|25
1654500570000|2022-06-06 07:29:30|1893.64|1887.44|1893.21|1887.01|1893.64|1887.44|1892.86|1886.66|29
1654500580000|2022-06-06 07:29:40|1893.23|1887.03|1892.88|1886.68|1893.4|1887.2|1892.47|1886.27|26
1654500590000|2022-06-06 07:29:50|1892.91|1886.71|1893.42|1887.22|1893.57|1887.37|1892.73|1886.53|27
1654500600000|2022-06-06 07:30:00|1893.39|1887.19|1892.65|1886.45|1893.52|1887.32|1892.41|1886.21|29
1654500610000|2022-06-06 07:30:10|1892.64|1886.44|1893.57|1887.37|1893.85|1887.65|1892.62|1886.42|33
1654500620000|2022-06-06 07:30:20|1893.58|1887.38|1893.42|1887.22|1893.59|1887.39|1893.29|1887.09|22
1654500630000|2022-06-06 07:30:30|1893.43|1887.23|1893.72|1887.52|1893.73|1887.53|1893.36|1887.16|19
1654500640000|2022-06-06 07:30:40|1893.73|1887.53|1893.22|1887.02|1893.73|1887.53|1893.22|1887.02|28
1654500650000|2022-06-06 07:30:50|1893.35|1887.15|1893.55|1887.35|1893.74|1887.54|1893.23|1887.03|27
1654500660000|2022-06-06 07:31:00|1893.61|1887.41|1893.44|1887.24|1893.77|1887.57|1893.35|1887.15|27
1654500670000|2022-06-06 07:31:10|1893.56|1887.36|1892.62|1886.42|1893.56|1887.36|1892.58|1886.38|31
1654500680000|2022-06-06 07:31:20|1892.6|1886.4|1892.45|1886.25|1892.62|1886.42|1892.16|1885.96|21
1654500690000|2022-06-06 07:31:30|1892.47|1886.27|1891.32|1885.12|1892.47|1886.27|1891.32|1885.12|31
1654500700000|2022-06-06 07:31:40|1891.34|1885.14|1891.23|1885.03|1891.67|1885.47|1891.18|1884.98|24
1654500710000|2022-06-06 07:31:50|1891.15|1884.95|1891.18|1884.98|1891.18|1884.98|1890.78|1884.58|15
1654500720000|2022-06-06 07:32:00|1890.76|1884.56|1890.04|1883.84|1890.76|1884.56|1889.91|1883.71|34
1654500730000|2022-06-06 07:32:10|1890.06|1883.86|1889.98|1883.78|1890.12|1883.92|1889.67|1883.47|28
1654500740000|2022-06-06 07:32:20|1889.92|1883.72|1890.32|1884.12|1890.34|1884.14|1889.84|1883.64|17
1654500750000|2022-06-06 07:32:30|1890.09|1883.89|1889.54|1883.34|1890.97|1884.77|1889.54|1883.34|39
1654500760000|2022-06-06 07:32:40|1889.43|1883.23|1889.34|1883.14|1889.43|1883.23|1888.81|1882.61|35
1654500770000|2022-06-06 07:32:50|1889.35|1883.15|1888.91|1882.71|1889.35|1883.15|1888.77|1882.57|33
1654500780000|2022-06-06 07:33:00|1888.65|1882.45|1889.8|1883.6|1889.82|1883.62|1888.65|1882.45|35
1654500790000|2022-06-06 07:33:10|1889.65|1883.45|1889.81|1883.61|1889.91|1883.71|1889.49|1883.29|28
1654500800000|2022-06-06 07:33:20|1890.14|1883.94|1890.57|1884.37|1890.64|1884.44|1890.02|1883.82|35
1654500810000|2022-06-06 07:33:30|1890.62|1884.42|1889.76|1883.56|1890.69|1884.49|1889.76|1883.56|36
1654500820000|2022-06-06 07:33:40|1889.73|1883.53|1889.4|1883.2|1889.85|1883.65|1889.2|1883|35
1654500830000|2022-06-06 07:33:50|1889.37|1883.17|1889.21|1883.01|1889.61|1883.41|1889.21|1883.01|30
1654500840000|2022-06-06 07:34:00|1889.06|1882.86|1889.28|1883.08|1889.51|1883.31|1888.79|1882.59|30
1654500850000|2022-06-06 07:34:10|1889.37|1883.17|1889.82|1883.62|1890.24|1884.04|1889.28|1883.08|28
1654500860000|2022-06-06 07:34:20|1889.91|1883.71|1889.69|1883.49|1889.91|1883.71|1889.41|1883.21|30
1654500870000|2022-06-06 07:34:30|1889.7|1883.5|1889.5|1883.3|1889.85|1883.65|1889.29|1883.09|23
1654500880000|2022-06-06 07:34:40|1889.49|1883.29|1889.93|1883.73|1890.56|1884.36|1889.44|1883.24|28
1654500890000|2022-06-06 07:34:50|1889.91|1883.71|1889.59|1883.39|1890.1|1883.9|1889.35|1883.15|34
1654500900000|2022-06-06 07:35:00|1889.58|1883.38|1889.45|1883.25|1889.6|1883.4|1889.35|1883.15|27
1654500910000|2022-06-06 07:35:10|1889.43|1883.23|1889.63|1883.43|1889.63|1883.43|1889.32|1883.12|31
1654500920000|2022-06-06 07:35:20|1889.52|1883.32|1889.6|1883.4|1889.74|1883.54|1889.4|1883.2|35
1654500930000|2022-06-06 07:35:30|1889.59|1883.39|1889.83|1883.63|1890.02|1883.82|1889.51|1883.31|36
1654500940000|2022-06-06 07:35:40|1889.85|1883.65|1889.38|1883.18|1890.03|1883.83|1889.33|1883.13|32
1654500950000|2022-06-06 07:35:50|1889.33|1883.13|1889.14|1882.94|1889.39|1883.19|1889.03|1882.83|27
1654500960000|2022-06-06 07:36:00|1889.17|1882.97|1889.15|1882.95|1889.57|1883.37|1889.02|1882.82|31
1654500970000|2022-06-06 07:36:10|1889.1|1882.9|1888.61|1882.41|1889.1|1882.9|1887.8|1881.6|37
1654500980000|2022-06-06 07:36:20|1887.51|1881.31|1887.12|1880.92|1888.2|1882|1887.1|1880.9|28
1654500990000|2022-06-06 07:36:30|1886.98|1880.78|1887.68|1881.48|1887.72|1881.52|1886.98|1880.78|38
1654501000000|2022-06-06 07:36:40|1887.64|1881.44|1887.15|1880.95|1887.76|1881.56|1887.1|1880.9|31
1654501010000|2022-06-06 07:36:50|1887.08|1880.88|1887.47|1881.27|1887.69|1881.49|1886.86|1880.66|38
1654501020000|2022-06-06 07:37:00|1887.39|1881.19|1886.73|1880.53|1887.53|1881.33|1886.73|1880.53|36
1654501030000|2022-06-06 07:37:10|1886.77|1880.57|1887.17|1880.97|1887.26|1881.06|1886.66|1880.46|33
1654501040000|2022-06-06 07:37:20|1887.19|1880.99|1887.12|1880.92|1887.24|1881.04|1887.07|1880.87|29
1654501050000|2022-06-06 07:37:30|1887.18|1880.98|1887.16|1880.96|1887.28|1881.08|1886.85|1880.65|20
1654501060000|2022-06-06 07:37:40|1887.23|1881.03|1886.86|1880.66|1887.29|1881.09|1886.8|1880.6|27
1654501070000|2022-06-06 07:37:50|1886.8|1880.6|1886.85|1880.65|1886.96|1880.76|1886.8|1880.6|15
1654501080000|2022-06-06 07:38:00|1886.96|1880.76|1887.15|1880.95|1887.15|1880.95|1886.88|1880.68|26
1654501090000|2022-06-06 07:38:10|1887.17|1880.97|1886.61|1880.41|1887.18|1880.98|1886.61|1880.41|24
1654501100000|2022-06-06 07:38:20|1886.56|1880.36|1886.79|1880.59|1886.79|1880.59|1886.53|1880.33|33
1654501110000|2022-06-06 07:38:30|1886.71|1880.51|1886.81|1880.61|1886.84|1880.64|1886.66|1880.46|22
1654501120000|2022-06-06 07:38:40|1886.79|1880.59|1886.63|1880.43|1887.03|1880.83|1886.57|1880.37|21
1654501130000|2022-06-06 07:38:50|1886.58|1880.38|1886.68|1880.48|1886.88|1880.68|1886.26|1880.06|23
1654501140000|2022-06-06 07:39:00|1886.61|1880.41|1886.7|1880.5|1886.98|1880.78|1886.51|1880.31|32
1654501150000|2022-06-06 07:39:10|1886.49|1880.29|1886.86|1880.66|1886.96|1880.76|1886.49|1880.29|27
1654501160000|2022-06-06 07:39:20|1886.88|1880.68|1887.19|1880.99|1887.19|1880.99|1886.88|1880.68|13
1654501170000|2022-06-06 07:39:30|1887.15|1880.95|1886.92|1880.72|1887.19|1880.99|1886.88|1880.68|21
1654501180000|2022-06-06 07:39:40|1886.86|1880.66|1886.66|1880.46|1886.87|1880.67|1886.57|1880.37|25
1654501190000|2022-06-06 07:39:50|1886.67|1880.47|1886.94|1880.74|1886.94|1880.74|1886.58|1880.38|26
1654501200000|2022-06-06 07:40:00|1886.9|1880.7|1886.79|1880.59|1887.05|1880.85|1886.79|1880.59|32
1654501210000|2022-06-06 07:40:10|1886.72|1880.52|1886.85|1880.65|1887.01|1880.81|1886.66|1880.46|23
1654501220000|2022-06-06 07:40:20|1886.83|1880.63|1886.88|1880.68|1886.99|1880.79|1886.81|1880.61|33
1654501230000|2022-06-06 07:40:30|1886.96|1880.76|1887.15|1880.95|1887.45|1881.25|1886.88|1880.68|28
1654501240000|2022-06-06 07:40:40|1887.33|1881.13|1887.67|1881.47|1888.3|1882.1|1887.27|1881.07|34
1654501250000|2022-06-06 07:40:50|1887.78|1881.58|1888.41|1882.21|1889.09|1882.89|1887.69|1881.49|27
1654501260000|2022-06-06 07:41:00|1888.59|1882.39|1889.15|1882.95|1889.15|1882.95|1888.31|1882.11|31
1654501270000|2022-06-06 07:41:10|1889.01|1882.81|1888.93|1882.73|1889.17|1882.97|1888.83|1882.63|28
1654501280000|2022-06-06 07:41:20|1888.94|1882.74|1887.93|1881.73|1888.96|1882.76|1887.83|1881.63|32
1654501290000|2022-06-06 07:41:30|1888|1881.8|1888.45|1882.25|1889|1882.8|1887.95|1881.75|33
1654501300000|2022-06-06 07:41:40|1888.77|1882.57|1888.32|1882.12|1888.77|1882.57|1888.21|1882.01|28
1654501310000|2022-06-06 07:41:50|1888.36|1882.16|1888.08|1881.88|1888.56|1882.36|1888.08|1881.88|20
1654501320000|2022-06-06 07:42:00|1888.25|1882.05|1888.45|1882.25|1888.69|1882.49|1888.17|1881.97|33
1654501330000|2022-06-06 07:42:10|1888.58|1882.38|1888.27|1882.07|1888.82|1882.62|1888.24|1882.04|32
1654501340000|2022-06-06 07:42:20|1888.24|1882.04|1888.18|1881.98|1888.37|1882.17|1888.16|1881.96|27
1654501350000|2022-06-06 07:42:30|1888.14|1881.94|1888.07|1881.87|1888.2|1882|1887.95|1881.75|29
1654501360000|2022-06-06 07:42:40|1888.1|1881.9|1888.19|1881.99|1888.3|1882.1|1888.05|1881.85|27
1654501370000|2022-06-06 07:42:50|1888.2|1882|1888.16|1881.96|1888.37|1882.17|1888.14|1881.94|23
1654501380000|2022-06-06 07:43:00|1888|1881.8|1887.83|1881.63|1888.04|1881.84|1887.62|1881.42|33
1654501390000|2022-06-06 07:43:10|1887.67|1881.47|1888.84|1882.64|1889.11|1882.91|1887.39|1881.19|31
1654501400000|2022-06-06 07:43:20|1888.67|1882.47|1889.21|1883.01|1889.28|1883.08|1888.67|1882.47|31
1654501410000|2022-06-06 07:43:30|1889.2|1883|1888.8|1882.6|1889.31|1883.11|1888.79|1882.59|25
1654501420000|2022-06-06 07:43:40|1888.93|1882.73|1888.09|1881.89|1888.93|1882.73|1887.95|1881.75|31
1654501430000|2022-06-06 07:43:50|1888.1|1881.9|1888.02|1881.82|1888.16|1881.96|1888|1881.8|12
1654501440000|2022-06-06 07:44:00|1888.14|1881.94|1887.89|1881.69|1888.14|1881.94|1887.37|1881.17|37
1654501450000|2022-06-06 07:44:10|1887.6|1881.4|1887.67|1881.47|1888.08|1881.88|1887.57|1881.37|32
1654501460000|2022-06-06 07:44:20|1887.59|1881.39|1887.16|1880.96|1887.7|1881.5|1887.16|1880.96|34
1654501470000|2022-06-06 07:44:30|1887.34|1881.14|1887.28|1881.08|1887.4|1881.2|1887.08|1880.88|29
1654501480000|2022-06-06 07:44:40|1887.32|1881.12|1886.87|1880.67|1887.32|1881.12|1886.81|1880.61|25
1654501490000|2022-06-06 07:44:50|1886.92|1880.72|1886.53|1880.33|1886.94|1880.74|1886.29|1880.09|33
1654501500000|2022-06-06 07:45:00|1886.54|1880.34|1886.98|1880.78|1887.28|1881.08|1886.45|1880.25|36
1654501510000|2022-06-06 07:45:10|1887.01|1880.81|1886.91|1880.71|1887.1|1880.9|1886.51|1880.31|32
1654501520000|2022-06-06 07:45:20|1886.81|1880.61|1887.31|1881.11|1887.31|1881.11|1886.51|1880.31|31
1654501530000|2022-06-06 07:45:30|1887.35|1881.15|1887.21|1881.01|1887.61|1881.41|1887.19|1880.99|28
1654501540000|2022-06-06 07:45:40|1887.39|1881.19|1887.31|1881.11|1887.59|1881.39|1887.21|1881.01|30
1654501550000|2022-06-06 07:45:50|1887.39|1881.19|1887.25|1881.05|1887.57|1881.37|1887.22|1881.02|20
1654501560000|2022-06-06 07:46:00|1887.59|1881.39|1888.11|1881.91|1888.16|1881.96|1887.59|1881.39|36
1654501570000|2022-06-06 07:46:10|1888.19|1881.99|1888.03|1881.83|1888.34|1882.14|1887.86|1881.66|29
1654501580000|2022-06-06 07:46:20|1888.01|1881.81|1888.05|1881.85|1888.51|1882.31|1887.71|1881.51|34
1654501590000|2022-06-06 07:46:30|1887.94|1881.74|1888.06|1881.86|1888.07|1881.87|1887.84|1881.64|30
1654501600000|2022-06-06 07:46:40|1888.05|1881.85|1888.26|1882.06|1888.34|1882.14|1888.03|1881.83|26
1654501610000|2022-06-06 07:46:50|1888.04|1881.84|1887.76|1881.56|1888.26|1882.06|1887.75|1881.55|25
1654501620000|2022-06-06 07:47:00|1887.69|1881.49|1888.09|1881.89|1888.34|1882.14|1887.69|1881.49|22
1654501630000|2022-06-06 07:47:10|1888.08|1881.88|1887.84|1881.64|1888.12|1881.92|1887.84|1881.64|28
1654501640000|2022-06-06 07:47:20|1887.93|1881.73|1888.15|1881.95|1888.19|1881.99|1887.9|1881.7|23
1654501650000|2022-06-06 07:47:30|1888.02|1881.82|1887.7|1881.5|1888.1|1881.9|1887.7|1881.5|26
1654501660000|2022-06-06 07:47:40|1887.73|1881.53|1887.71|1881.51|1887.87|1881.67|1887.55|1881.35|30
1654501670000|2022-06-06 07:47:50|1887.77|1881.57|1888.24|1882.04|1888.24|1882.04|1887.77|1881.57|29
1654501680000|2022-06-06 07:48:00|1888.15|1881.95|1887.99|1881.79|1888.49|1882.29|1887.9|1881.7|27
1654501690000|2022-06-06 07:48:10|1887.93|1881.73|1888.08|1881.88|1888.18|1881.98|1887.78|1881.58|30
1654501700000|2022-06-06 07:48:20|1888.18|1881.98|1888.57|1882.37|1888.82|1882.62|1887.97|1881.77|31
1654501710000|2022-06-06 07:48:30|1888.58|1882.38|1888.43|1882.23|1888.82|1882.62|1888.4|1882.2|32
1654501720000|2022-06-06 07:48:40|1888.51|1882.31|1888.83|1882.63|1889.16|1882.96|1888.46|1882.26|35
1654501730000|2022-06-06 07:48:50|1888.8|1882.6|1888.98|1882.78|1889.05|1882.85|1888.78|1882.58|21
1654501740000|2022-06-06 07:49:00|1888.96|1882.76|1888.65|1882.45|1889.08|1882.88|1888.48|1882.28|21
1654501750000|2022-06-06 07:49:10|1888.98|1882.78|1888.7|1882.5|1888.98|1882.78|1888.3|1882.1|20
1654501760000|2022-06-06 07:49:20|1888.68|1882.48|1889.89|1883.69|1890.26|1884.06|1888.51|1882.31|31
1654501770000|2022-06-06 07:49:30|1889.84|1883.64|1889.4|1883.2|1889.88|1883.68|1889.3|1883.1|35
1654501780000|2022-06-06 07:49:40|1889.39|1883.19|1889.12|1882.92|1889.68|1883.48|1889.01|1882.81|37
1654501790000|2022-06-06 07:49:50|1889.3|1883.1|1889.17|1882.97|1889.62|1883.42|1889.17|1882.97|35
1654501800000|2022-06-06 07:50:00|1889.19|1882.99|1888.68|1882.48|1889.26|1883.06|1888.68|1882.48|34
1654501810000|2022-06-06 07:50:10|1888.62|1882.42|1888.98|1882.78|1889.11|1882.91|1888.58|1882.38|39
1654501820000|2022-06-06 07:50:20|1889.02|1882.82|1889.25|1883.05|1889.29|1883.09|1888.95|1882.75|26
1654501830000|2022-06-06 07:50:30|1889.37|1883.17|1889.04|1882.84|1889.37|1883.17|1888.94|1882.74|30
1654501840000|2022-06-06 07:50:40|1889.01|1882.81|1888.62|1882.42|1889.22|1883.02|1888.49|1882.29|34
1654501850000|2022-06-06 07:50:50|1888.69|1882.49|1888.68|1882.48|1889.18|1882.98|1888.66|1882.46|26
1654501860000|2022-06-06 07:51:00|1888.57|1882.37|1889.27|1883.07|1889.55|1883.35|1888.57|1882.37|32
1654501870000|2022-06-06 07:51:10|1889.11|1882.91|1889.37|1883.17|1889.59|1883.39|1889.01|1882.81|30
1654501880000|2022-06-06 07:51:20|1889.12|1882.92|1890.11|1883.91|1890.4|1884.2|1889.12|1882.92|32
1654501890000|2022-06-06 07:51:30|1889.97|1883.77|1890.16|1883.96|1890.96|1884.76|1889.85|1883.65|32
1654501900000|2022-06-06 07:51:40|1890.31|1884.11|1891.51|1885.31|1891.98|1885.78|1890.16|1883.96|32
1654501910000|2022-06-06 07:51:50|1891.08|1884.88|1891|1884.8|1891.75|1885.55|1890.81|1884.61|36
1654501920000|2022-06-06 07:52:00|1891.02|1884.82|1891.74|1885.54|1892.33|1886.13|1891.02|1884.82|34
1654501930000|2022-06-06 07:52:10|1892.22|1886.02|1891.98|1885.78|1893.1|1886.9|1891.38|1885.18|31
1654501940000|2022-06-06 07:52:20|1892.03|1885.83|1893.31|1887.11|1893.31|1887.11|1892.03|1885.83|26
1654501950000|2022-06-06 07:52:30|1893.33|1887.13|1892.84|1886.64|1893.71|1887.51|1892.71|1886.51|35
1654501960000|2022-06-06 07:52:40|1892.87|1886.67|1892.87|1886.67|1893.22|1887.02|1892.77|1886.57|32
1654501970000|2022-06-06 07:52:50|1892.8|1886.6|1892.85|1886.65|1893.17|1886.97|1892.61|1886.41|30
1654501980000|2022-06-06 07:53:00|1892.84|1886.64|1892.91|1886.71|1892.99|1886.79|1892.61|1886.41|32
1654501990000|2022-06-06 07:53:10|1892.89|1886.69|1892.66|1886.46|1892.93|1886.73|1892.58|1886.38|34
1654502000000|2022-06-06 07:53:20|1892.53|1886.33|1891.62|1885.42|1892.53|1886.33|1891.62|1885.42|36
1654502010000|2022-06-06 07:53:30|1891.64|1885.44|1891.47|1885.27|1891.77|1885.57|1891.47|1885.27|29
1654502020000|2022-06-06 07:53:40|1891.52|1885.32|1891.23|1885.03|1891.67|1885.47|1891.15|1884.95|30
1654502030000|2022-06-06 07:53:50|1891.24|1885.04|1891.51|1885.31|1891.78|1885.58|1891.24|1885.04|29
1654502040000|2022-06-06 07:54:00|1891.49|1885.29|1891.38|1885.18|1891.65|1885.45|1891.24|1885.04|28
1654502050000|2022-06-06 07:54:10|1891.47|1885.27|1891.48|1885.28|1891.59|1885.39|1891.24|1885.04|32
1654502060000|2022-06-06 07:54:20|1891.45|1885.25|1891.22|1885.02|1891.45|1885.25|1891.19|1884.99|26
1654502070000|2022-06-06 07:54:30|1891.23|1885.03|1891.58|1885.38|1891.58|1885.38|1891.23|1885.03|33
1654502080000|2022-06-06 07:54:40|1891.85|1885.65|1891.48|1885.28|1891.92|1885.72|1891.48|1885.28|20
1654502090000|2022-06-06 07:54:50|1891.5|1885.3|1891.56|1885.36|1891.59|1885.39|1891.41|1885.21|30
1654502100000|2022-06-06 07:55:00|1891.49|1885.29|1891.41|1885.21|1891.71|1885.51|1891.33|1885.13|29
1654502110000|2022-06-06 07:55:10|1891.4|1885.2|1891.24|1885.04|1891.44|1885.24|1891.23|1885.03|18
1654502120000|2022-06-06 07:55:20|1891.3|1885.1|1891.28|1885.08|1891.31|1885.11|1891.23|1885.03|21
1654502130000|2022-06-06 07:55:30|1891.29|1885.09|1891.18|1884.98|1891.36|1885.16|1891.12|1884.92|23
1654502140000|2022-06-06 07:55:40|1891.19|1884.99|1891.04|1884.84|1891.3|1885.1|1890.82|1884.62|30
1654502150000|2022-06-06 07:55:50|1890.96|1884.76|1891.37|1885.17|1891.47|1885.27|1890.86|1884.66|26
1654502160000|2022-06-06 07:56:00|1891.29|1885.09|1891.37|1885.17|1891.41|1885.21|1891.06|1884.86|20
1654502170000|2022-06-06 07:56:10|1891.42|1885.22|1891.15|1884.95|1891.45|1885.25|1890.87|1884.67|36
1654502180000|2022-06-06 07:56:20|1891.26|1885.06|1891.43|1885.23|1891.52|1885.32|1891.23|1885.03|31
1654502190000|2022-06-06 07:56:30|1891.41|1885.21|1891.46|1885.26|1891.71|1885.51|1891.26|1885.06|31
1654502200000|2022-06-06 07:56:40|1891.48|1885.28|1891.58|1885.38|1891.75|1885.55|1891.28|1885.08|32
1654502210000|2022-06-06 07:56:50|1891.86|1885.66|1892.18|1885.98|1892.58|1886.38|1891.86|1885.66|35
1654502220000|2022-06-06 07:57:00|1892.17|1885.97|1892.28|1886.08|1892.43|1886.23|1892.09|1885.89|32
1654502230000|2022-06-06 07:57:10|1892.38|1886.18|1891.76|1885.56|1892.38|1886.18|1891.57|1885.37|31
1654502240000|2022-06-06 07:57:20|1891.78|1885.58|1892.05|1885.85|1892.13|1885.93|1891.7|1885.5|26
1654502250000|2022-06-06 07:57:30|1892.1|1885.9|1891.79|1885.59|1892.1|1885.9|1891.79|1885.59|23
1654502260000|2022-06-06 07:57:40|1891.81|1885.61|1893.05|1886.85|1893.05|1886.85|1891.81|1885.61|25
1654502270000|2022-06-06 07:57:50|1893.11|1886.91|1893.18|1886.98|1893.64|1887.44|1893.04|1886.84|23
1654502280000|2022-06-06 07:58:00|1893.42|1887.22|1893.18|1886.98|1893.9|1887.7|1893.17|1886.97|23
1654502290000|2022-06-06 07:58:10|1893.2|1887|1893.17|1886.97|1893.21|1887.01|1893.07|1886.87|18
1654502300000|2022-06-06 07:58:20|1893.09|1886.89|1893.63|1887.43|1894.07|1887.87|1893.09|1886.89|30
1654502310000|2022-06-06 07:58:30|1893.64|1887.44|1893.68|1887.48|1893.68|1887.48|1893.52|1887.32|24
1654502320000|2022-06-06 07:58:40|1893.67|1887.47|1893.02|1886.82|1893.74|1887.54|1893.02|1886.82|26
1654502330000|2022-06-06 07:58:50|1893.04|1886.84|1893.07|1886.87|1893.14|1886.94|1892.78|1886.58|29
1654502340000|2022-06-06 07:59:00|1893.08|1886.88|1893.24|1887.04|1893.33|1887.13|1892.92|1886.72|31
1654502350000|2022-06-06 07:59:10|1893.22|1887.02|1893.23|1887.03|1893.23|1887.03|1892.83|1886.63|28
1654502360000|2022-06-06 07:59:20|1893.3|1887.1|1893.47|1887.27|1893.62|1887.42|1893.17|1886.97|28
1654502370000|2022-06-06 07:59:30|1893.54|1887.34|1893.31|1887.11|1893.55|1887.35|1893.28|1887.08|24
1654502380000|2022-06-06 07:59:40|1893.27|1887.07|1893.58|1887.38|1893.58|1887.38|1893.21|1887.01|24
1654502390000|2022-06-06 07:59:50|1893.6|1887.4|1894.36|1888.16|1894.48|1888.28|1893.4|1887.2|19
1654502400000|2022-06-06 08:00:00|1894.35|1888.15|1894.75|1888.55|1894.75|1888.55|1894.14|1887.94|19
1654502410000|2022-06-06 08:00:10|1894.76|1888.56|1894.73|1888.53|1895.17|1888.97|1894.52|1888.32|29
1654502420000|2022-06-06 08:00:20|1894.85|1888.65|1893.39|1887.19|1894.98|1888.78|1893.23|1887.03|33
1654502430000|2022-06-06 08:00:30|1893.44|1887.24|1893.87|1887.67|1894|1887.8|1893.33|1887.13|34
1654502440000|2022-06-06 08:00:40|1893.86|1887.66|1893.88|1887.68|1894|1887.8|1893.7|1887.5|30
1654502450000|2022-06-06 08:00:50|1893.93|1887.73|1896.13|1889.93|1896.31|1890.11|1893.86|1887.66|33
1654502460000|2022-06-06 08:01:00|1896.07|1889.87|1896.22|1890.02|1896.35|1890.15|1895.3|1889.1|38
1654502470000|2022-06-06 08:01:10|1896.18|1889.98|1896.84|1890.64|1897.1|1890.9|1896.18|1889.98|35
1654502480000|2022-06-06 08:01:20|1897.03|1890.83|1898.82|1892.62|1898.98|1892.78|1896.73|1890.53|32
1654502490000|2022-06-06 08:01:30|1898.71|1892.51|1898.97|1892.77|1898.97|1892.77|1898.21|1892.01|36
1654502500000|2022-06-06 08:01:40|1899.12|1892.92|1900.05|1893.85|1900.28|1894.08|1899.03|1892.83|39
1654502510000|2022-06-06 08:01:50|1900.06|1893.86|1899.4|1893.2|1900.29|1894.09|1899.39|1893.19|27
1654502520000|2022-06-06 08:02:00|1899.57|1893.37|1901.72|1895.52|1901.87|1895.67|1899.57|1893.37|40
1654502530000|2022-06-06 08:02:10|1901.68|1895.48|1900.32|1894.12|1902.21|1896.01|1900.3|1894.1|38
1654502540000|2022-06-06 08:02:20|1900.47|1894.27|1900.39|1894.19|1901.38|1895.18|1900.39|1894.19|38
1654502550000|2022-06-06 08:02:30|1900.6|1894.4|1898.78|1892.58|1900.65|1894.45|1898.51|1892.31|38
1654502560000|2022-06-06 08:02:40|1898.75|1892.55|1898.74|1892.54|1898.88|1892.68|1898.56|1892.36|38
1654502570000|2022-06-06 08:02:50|1898.77|1892.57|1898.45|1892.25|1898.8|1892.6|1898.24|1892.04|36
1654502580000|2022-06-06 08:03:00|1898.43|1892.23|1898.09|1891.89|1898.88|1892.68|1897.55|1891.35|38
1654502590000|2022-06-06 08:03:10|1897.92|1891.72|1897.69|1891.49|1898.1|1891.9|1897.55|1891.35|38
1654502600000|2022-06-06 08:03:20|1897.7|1891.5|1897.6|1891.4|1898.49|1892.29|1897.6|1891.4|34
1654502610000|2022-06-06 08:03:30|1897.64|1891.44|1899.89|1893.69|1899.99|1893.79|1897.64|1891.44|33
1654502620000|2022-06-06 08:03:40|1899.73|1893.53|1899.61|1893.41|1900.17|1893.97|1899.16|1892.96|34
1654502630000|2022-06-06 08:03:50|1899.59|1893.39|1899.57|1893.37|1899.82|1893.62|1899.57|1893.37|36
1654502640000|2022-06-06 08:04:00|1899.64|1893.44|1899.6|1893.4|1900.04|1893.84|1899.06|1892.86|31
1654502650000|2022-06-06 08:04:10|1899.5|1893.3|1898.93|1892.73|1899.79|1893.59|1898.83|1892.63|33
1654502660000|2022-06-06 08:04:20|1898.94|1892.74|1898.98|1892.78|1899.33|1893.13|1898.73|1892.53|32
1654502670000|2022-06-06 08:04:30|1899.05|1892.85|1899.03|1892.83|1899.13|1892.93|1898.88|1892.68|17
1654502680000|2022-06-06 08:04:40|1898.99|1892.79|1898.86|1892.66|1899.07|1892.87|1898.63|1892.43|19
1654502690000|2022-06-06 08:04:50|1898.79|1892.59|1898.82|1892.62|1898.85|1892.65|1898.66|1892.46|29
1654502700000|2022-06-06 08:05:00|1898.81|1892.61|1898.65|1892.45|1898.82|1892.62|1898.37|1892.17|30
1654502710000|2022-06-06 08:05:10|1898.83|1892.63|1898.71|1892.51|1899.57|1893.37|1898.53|1892.33|33
1654502720000|2022-06-06 08:05:20|1898.54|1892.34|1897.67|1891.47|1898.76|1892.56|1897.37|1891.17|30
1654502730000|2022-06-06 08:05:30|1897.85|1891.65|1897.54|1891.34|1898.08|1891.88|1897.54|1891.34|31
1654502740000|2022-06-06 08:05:40|1897.69|1891.49|1896.75|1890.55|1897.7|1891.5|1896.65|1890.45|36
1654502750000|2022-06-06 08:05:50|1896.83|1890.63|1897.48|1891.28|1897.65|1891.45|1896.63|1890.43|36
1654502760000|2022-06-06 08:06:00|1897.49|1891.29|1894.71|1888.51|1897.49|1891.29|1894.56|1888.36|35
1654502770000|2022-06-06 08:06:10|1894.7|1888.5|1893.6|1887.4|1894.7|1888.5|1893.6|1887.4|33
1654502780000|2022-06-06 08:06:20|1893.53|1887.33|1893.41|1887.21|1893.57|1887.37|1893.38|1887.18|32
1654502790000|2022-06-06 08:06:30|1893.42|1887.22|1893.18|1886.98|1893.88|1887.68|1893.18|1886.98|29
1654502800000|2022-06-06 08:06:40|1892.69|1886.49|1892.15|1885.95|1892.69|1886.49|1891.66|1885.46|35
1654502810000|2022-06-06 08:06:50|1892.13|1885.93|1892.48|1886.28|1892.72|1886.52|1891.58|1885.38|32
1654502820000|2022-06-06 08:07:00|1892.87|1886.67|1894.36|1888.16|1894.73|1888.53|1892.87|1886.67|36
1654502830000|2022-06-06 08:07:10|1894.3|1888.1|1894.42|1888.22|1894.84|1888.64|1893.69|1887.49|37
1654502840000|2022-06-06 08:07:20|1894.33|1888.13|1894.46|1888.26|1894.46|1888.26|1894.08|1887.88|34
1654502850000|2022-06-06 08:07:30|1894.47|1888.27|1893.8|1887.6|1894.47|1888.27|1893.68|1887.48|28
1654502860000|2022-06-06 08:07:40|1893.74|1887.54|1894.42|1888.22|1894.53|1888.33|1893.46|1887.26|33
1654502870000|2022-06-06 08:07:50|1894.41|1888.21|1894.78|1888.58|1894.89|1888.69|1894.08|1887.88|34
1654502880000|2022-06-06 08:08:00|1894.81|1888.61|1894.85|1888.65|1894.93|1888.73|1894.28|1888.08|34
1654502890000|2022-06-06 08:08:10|1894.72|1888.52|1894.37|1888.17|1894.74|1888.54|1894.24|1888.04|35
1654502900000|2022-06-06 08:08:20|1894.36|1888.16|1894.68|1888.48|1894.7|1888.5|1894.28|1888.08|16
1654502910000|2022-06-06 08:08:30|1894.55|1888.35|1894.76|1888.56|1894.81|1888.61|1894.54|1888.34|28
1654502920000|2022-06-06 08:08:40|1894.79|1888.59|1894.46|1888.26|1894.79|1888.59|1894.44|1888.24|26
1654502930000|2022-06-06 08:08:50|1894.5|1888.3|1894.51|1888.31|1894.56|1888.36|1894.41|1888.21|15
1654502940000|2022-06-06 08:09:00|1894.52|1888.32|1894.61|1888.41|1894.82|1888.62|1894.48|1888.28|23
1654502950000|2022-06-06 08:09:10|1894.66|1888.46|1895.12|1888.92|1895.15|1888.95|1894.66|1888.46|20
1654502960000|2022-06-06 08:09:20|1895.08|1888.88|1895.95|1889.75|1895.98|1889.78|1895.05|1888.85|36
1654502970000|2022-06-06 08:09:30|1895.83|1889.63|1895.71|1889.51|1895.96|1889.76|1895.64|1889.44|32
1654502980000|2022-06-06 08:09:40|1895.72|1889.52|1895.59|1889.39|1895.74|1889.54|1895.23|1889.03|36
1654502990000|2022-06-06 08:09:50|1895.57|1889.37|1895.89|1889.69|1895.97|1889.77|1895.56|1889.36|29
1654503000000|2022-06-06 08:10:00|1895.84|1889.64|1895.96|1889.76|1896.01|1889.81|1895.58|1889.38|36
1654503010000|2022-06-06 08:10:10|1895.98|1889.78|1895.78|1889.58|1895.98|1889.78|1895.71|1889.51|29
1654503020000|2022-06-06 08:10:20|1895.85|1889.65|1895.45|1889.25|1896.03|1889.83|1895.42|1889.22|28
1654503030000|2022-06-06 08:10:30|1895.46|1889.26|1896.08|1889.88|1896.08|1889.88|1895.41|1889.21|27
1654503040000|2022-06-06 08:10:40|1896.12|1889.92|1897.22|1891.02|1897.29|1891.09|1895.71|1889.51|23
1654503050000|2022-06-06 08:10:50|1897.21|1891.01|1897.5|1891.3|1897.5|1891.3|1897.21|1891.01|29
1654503060000|2022-06-06 08:11:00|1897.53|1891.33|1897.65|1891.45|1897.8|1891.6|1897.47|1891.27|29
1654503070000|2022-06-06 08:11:10|1897.66|1891.46|1897.84|1891.64|1898|1891.8|1897.66|1891.46|30
1654503080000|2022-06-06 08:11:20|1897.82|1891.62|1898.53|1892.33|1898.94|1892.74|1897.81|1891.61|27
1654503090000|2022-06-06 08:11:30|1898.71|1892.51|1898.92|1892.72|1899.18|1892.98|1898.51|1892.31|32
1654503100000|2022-06-06 08:11:40|1899.27|1893.07|1899.74|1893.54|1900.27|1894.07|1899.22|1893.02|37
1654503110000|2022-06-06 08:11:50|1899.62|1893.42|1899.68|1893.48|1900.33|1894.13|1899.52|1893.32|36
1654503120000|2022-06-06 08:12:00|1899.93|1893.73|1900.28|1894.08|1900.4|1894.2|1899.53|1893.33|34
1654503130000|2022-06-06 08:12:10|1900.33|1894.13|1900.16|1893.96|1900.36|1894.16|1900.08|1893.88|26
1654503140000|2022-06-06 08:12:20|1900.15|1893.95|1899.6|1893.4|1900.16|1893.96|1899.23|1893.03|32
1654503150000|2022-06-06 08:12:30|1899.63|1893.43|1899.68|1893.48|1899.89|1893.69|1899.6|1893.4|35
1654503160000|2022-06-06 08:12:40|1899.66|1893.46|1899.39|1893.19|1899.85|1893.65|1899.39|1893.19|29
1654503170000|2022-06-06 08:12:50|1899.44|1893.24|1898.76|1892.56|1899.49|1893.29|1898.67|1892.47|38
1654503180000|2022-06-06 08:13:00|1898.74|1892.54|1898.72|1892.52|1899.03|1892.83|1898.56|1892.36|37
1654503190000|2022-06-06 08:13:10|1898.7|1892.5|1898.18|1891.98|1898.73|1892.53|1898.05|1891.85|27
1654503200000|2022-06-06 08:13:20|1898.35|1892.15|1897.36|1891.16|1898.48|1892.28|1897.21|1891.01|36
1654503210000|2022-06-06 08:13:30|1897.21|1891.01|1897.43|1891.23|1897.5|1891.3|1897.21|1891.01|23
1654503220000|2022-06-06 08:13:40|1897.42|1891.22|1897.51|1891.31|1898.04|1891.84|1897.32|1891.12|33
1654503230000|2022-06-06 08:13:50|1897.52|1891.32|1898.08|1891.88|1898.23|1892.03|1897.32|1891.12|35
1654503240000|2022-06-06 08:14:00|1897.88|1891.68|1897.65|1891.45|1897.97|1891.77|1897.46|1891.26|28
1654503250000|2022-06-06 08:14:10|1897.63|1891.43|1898|1891.8|1898|1891.8|1897.62|1891.42|18
1654503260000|2022-06-06 08:14:20|1897.84|1891.64|1897.94|1891.74|1898.08|1891.88|1897.82|1891.62|22
1654503270000|2022-06-06 08:14:30|1897.95|1891.75|1897.6|1891.4|1897.98|1891.78|1897.45|1891.25|30
1654503280000|2022-06-06 08:14:40|1897.42|1891.22|1897.47|1891.27|1897.59|1891.39|1897.34|1891.14|34
1654503290000|2022-06-06 08:14:50|1897.34|1891.14|1896.99|1890.79|1897.48|1891.28|1896.85|1890.65|33
1654503300000|2022-06-06 08:15:00|1897.03|1890.83|1897.52|1891.32|1897.99|1891.79|1896.99|1890.79|37
1654503310000|2022-06-06 08:15:10|1897.53|1891.33|1897.28|1891.08|1897.81|1891.61|1897.28|1891.08|31
1654503320000|2022-06-06 08:15:20|1897.26|1891.06|1896.42|1890.22|1897.26|1891.06|1896.31|1890.11|32
1654503330000|2022-06-06 08:15:30|1896.35|1890.15|1895.87|1889.67|1896.44|1890.24|1895.87|1889.67|32
1654503340000|2022-06-06 08:15:40|1895.99|1889.79|1896.05|1889.85|1896.37|1890.17|1895.84|1889.64|38
1654503350000|2022-06-06 08:15:50|1896|1889.8|1895.57|1889.37|1896|1889.8|1895.19|1888.99|35
1654503360000|2022-06-06 08:16:00|1895.6|1889.4|1894.74|1888.54|1895.62|1889.42|1894.74|1888.54|37
1654503370000|2022-06-06 08:16:10|1894.96|1888.76|1895|1888.8|1895.06|1888.86|1894.73|1888.53|24
1654503380000|2022-06-06 08:16:20|1895.01|1888.81|1895.05|1888.85|1895.12|1888.92|1894.89|1888.69|27
1654503390000|2022-06-06 08:16:30|1895.08|1888.88|1894.81|1888.61|1895.1|1888.9|1894.68|1888.48|21
1654503400000|2022-06-06 08:16:40|1894.8|1888.6|1894.93|1888.73|1895.06|1888.86|1894.63|1888.43|23
1654503410000|2022-06-06 08:16:50|1894.95|1888.75|1894.81|1888.61|1894.95|1888.75|1894.47|1888.27|27
1654503420000|2022-06-06 08:17:00|1894.8|1888.6|1896.09|1889.89|1896.15|1889.95|1894.61|1888.41|37
1654503430000|2022-06-06 08:17:10|1895.88|1889.68|1895.73|1889.53|1895.96|1889.76|1895.48|1889.28|27
1654503440000|2022-06-06 08:17:20|1896.07|1889.87|1895.21|1889.01|1896.08|1889.88|1895.21|1889.01|28
1654503450000|2022-06-06 08:17:30|1895.24|1889.04|1895.28|1889.08|1895.45|1889.25|1895.14|1888.94|28
1654503460000|2022-06-06 08:17:40|1895.44|1889.24|1895.69|1889.49|1895.69|1889.49|1895.18|1888.98|33
1654503470000|2022-06-06 08:17:50|1895.71|1889.51|1895.55|1889.35|1895.75|1889.55|1895.44|1889.24|29
1654503480000|2022-06-06 08:18:00|1895.49|1889.29|1894.98|1888.78|1895.61|1889.41|1894.86|1888.66|24
1654503490000|2022-06-06 08:18:10|1894.99|1888.79|1895.23|1889.03|1895.32|1889.12|1894.99|1888.79|29
1654503500000|2022-06-06 08:18:20|1895.39|1889.19|1895.45|1889.25|1895.62|1889.42|1895.26|1889.06|34
1654503510000|2022-06-06 08:18:30|1895.49|1889.29|1895.38|1889.18|1895.55|1889.35|1895.21|1889.01|26
1654503520000|2022-06-06 08:18:40|1895.37|1889.17|1895.21|1889.01|1895.37|1889.17|1895.15|1888.95|20
1654503530000|2022-06-06 08:18:50|1895.28|1889.08|1895.19|1888.99|1895.28|1889.08|1895.13|1888.93|22
1654503540000|2022-06-06 08:19:00|1895.13|1888.93|1894.79|1888.59|1895.25|1889.05|1894.79|1888.59|28
1654503550000|2022-06-06 08:19:10|1894.8|1888.6|1894.85|1888.65|1895.04|1888.84|1894.68|1888.48|24
1654503560000|2022-06-06 08:19:20|1894.76|1888.56|1894.5|1888.3|1894.84|1888.64|1894.5|1888.3|20
1654503570000|2022-06-06 08:19:30|1894.51|1888.31|1894.44|1888.24|1894.65|1888.45|1894.44|1888.24|15
1654503580000|2022-06-06 08:19:40|1894.5|1888.3|1894.58|1888.38|1894.85|1888.65|1894.44|1888.24|20
1654503590000|2022-06-06 08:19:50|1894.59|1888.39|1894.13|1887.93|1894.65|1888.45|1894.13|1887.93|17
1654503600000|2022-06-06 08:20:00|1894.22|1888.02|1894.35|1888.15|1894.74|1888.54|1894.21|1888.01|21
1654503610000|2022-06-06 08:20:10|1894.37|1888.17|1894.72|1888.52|1894.72|1888.52|1894.26|1888.06|22
1654503620000|2022-06-06 08:20:20|1894.84|1888.64|1894.52|1888.32|1894.84|1888.64|1894.49|1888.29|20
1654503630000|2022-06-06 08:20:30|1894.57|1888.37|1894.45|1888.25|1894.57|1888.37|1894.38|1888.18|8
1654503640000|2022-06-06 08:20:40|1894.39|1888.19|1894.38|1888.18|1894.4|1888.2|1894.26|1888.06|8
1654503650000|2022-06-06 08:20:50|1894.26|1888.06|1894.4|1888.2|1894.59|1888.39|1894.26|1888.06|13
1654503660000|2022-06-06 08:21:00|1894.41|1888.21|1894.49|1888.29|1894.59|1888.39|1894.41|1888.21|9
1654503670000|2022-06-06 08:21:10|1894.5|1888.3|1895|1888.8|1895|1888.8|1894.49|1888.29|13
1654503680000|2022-06-06 08:21:20|1894.94|1888.74|1894.71|1888.51|1894.97|1888.77|1894.55|1888.35|26
1654503690000|2022-06-06 08:21:30|1894.6|1888.4|1895.08|1888.88|1895.08|1888.88|1894.51|1888.31|24
1654503700000|2022-06-06 08:21:40|1895.23|1889.03|1896.44|1890.24|1896.7|1890.5|1895.23|1889.03|35
1654503710000|2022-06-06 08:21:50|1896.4|1890.2|1897.01|1890.81|1897.75|1891.55|1896.4|1890.2|36
1654503720000|2022-06-06 08:22:00|1897.12|1890.92|1897.11|1890.91|1897.23|1891.03|1896.69|1890.49|32
1654503730000|2022-06-06 08:22:10|1897.1|1890.9|1898.46|1892.26|1898.47|1892.27|1896.98|1890.78|29
1654503740000|2022-06-06 08:22:20|1898.47|1892.27|1898.55|1892.35|1898.92|1892.72|1898.28|1892.08|30
1654503750000|2022-06-06 08:22:30|1898.66|1892.46|1898.74|1892.54|1899.01|1892.81|1898.46|1892.26|32
1654503760000|2022-06-06 08:22:40|1898.69|1892.49|1898.63|1892.43|1899.11|1892.91|1898.63|1892.43|26
1654503770000|2022-06-06 08:22:50|1898.5|1892.3|1898.97|1892.77|1899.32|1893.12|1898.48|1892.28|36
1654503780000|2022-06-06 08:23:00|1898.96|1892.76|1898.6|1892.4|1899.05|1892.85|1898.6|1892.4|27
1654503790000|2022-06-06 08:23:10|1898.71|1892.51|1898.15|1891.95|1898.87|1892.67|1897.99|1891.79|32
1654503800000|2022-06-06 08:23:20|1898.3|1892.1|1898.3|1892.1|1898.61|1892.41|1898.3|1892.1|33
1654503810000|2022-06-06 08:23:30|1898.34|1892.14|1897.96|1891.76|1898.34|1892.14|1897.96|1891.76|27
1654503820000|2022-06-06 08:23:40|1897.91|1891.71|1898.52|1892.32|1898.52|1892.32|1897.9|1891.7|26
1654503830000|2022-06-06 08:23:50|1898.6|1892.4|1898.89|1892.69|1899.21|1893.01|1898.54|1892.34|32
1654503840000|2022-06-06 08:24:00|1898.79|1892.59|1898.71|1892.51|1898.8|1892.6|1898.67|1892.47|30
1654503850000|2022-06-06 08:24:10|1898.72|1892.52|1898.82|1892.62|1898.83|1892.63|1898.57|1892.37|18
1654503860000|2022-06-06 08:24:20|1898.83|1892.63|1898.69|1892.49|1899.07|1892.87|1898.59|1892.39|32
1654503870000|2022-06-06 08:24:30|1898.68|1892.48|1898.89|1892.69|1898.89|1892.69|1898.68|1892.48|28
1654503880000|2022-06-06 08:24:40|1898.9|1892.7|1899.01|1892.81|1899.16|1892.96|1898.84|1892.64|29
1654503890000|2022-06-06 08:24:50|1899.02|1892.82|1898.79|1892.59|1899.12|1892.92|1898.79|1892.59|32
1654503900000|2022-06-06 08:25:00|1899.05|1892.85|1901.8|1895.6|1901.94|1895.74|1899.05|1892.85|39
1654503910000|2022-06-06 08:25:10|1901.85|1895.65|1902.59|1896.39|1902.66|1896.46|1901.67|1895.47|37
1654503920000|2022-06-06 08:25:20|1902.75|1896.55|1902.89|1896.69|1903.17|1896.97|1902.71|1896.51|27
1654503930000|2022-06-06 08:25:30|1903.08|1896.88|1903.15|1896.95|1903.55|1897.35|1902.89|1896.69|33
1654503940000|2022-06-06 08:25:40|1903.08|1896.88|1903.09|1896.89|1903.39|1897.19|1903|1896.8|27
1654503950000|2022-06-06 08:25:50|1902.98|1896.78|1903.21|1897.01|1903.39|1897.19|1902.98|1896.78|21
1654503960000|2022-06-06 08:26:00|1903|1896.8|1902.94|1896.74|1903.14|1896.94|1902.78|1896.58|34
1654503970000|2022-06-06 08:26:10|1902.92|1896.72|1903.02|1896.82|1903.3|1897.1|1902.78|1896.58|25
1654503980000|2022-06-06 08:26:20|1903.06|1896.86|1903.14|1896.94|1903.2|1897|1902.96|1896.76|29
1654503990000|2022-06-06 08:26:30|1902.92|1896.72|1903.13|1896.93|1903.23|1897.03|1902.87|1896.67|33
1654504000000|2022-06-06 08:26:40|1902.94|1896.74|1902.99|1896.79|1903.32|1897.12|1902.92|1896.72|19
1654504010000|2022-06-06 08:26:50|1903.08|1896.88|1903|1896.8|1903.53|1897.33|1902.97|1896.77|30
1654504020000|2022-06-06 08:27:00|1903.1|1896.9|1902.94|1896.74|1903.52|1897.32|1902.94|1896.74|23
1654504030000|2022-06-06 08:27:10|1903.03|1896.83|1903.04|1896.84|1903.29|1897.09|1902.94|1896.74|16
1654504040000|2022-06-06 08:27:20|1902.95|1896.75|1902.94|1896.74|1903.2|1897|1902.93|1896.73|15
1654504050000|2022-06-06 08:27:30|1903.18|1896.98|1902.47|1896.27|1903.18|1896.98|1901.93|1895.73|38
1654504060000|2022-06-06 08:27:40|1902.31|1896.11|1903.37|1897.17|1903.73|1897.53|1902.31|1896.11|37
1654504070000|2022-06-06 08:27:50|1903.26|1897.06|1902.89|1896.69|1903.4|1897.2|1902.89|1896.69|39
1654504080000|2022-06-06 08:28:00|1902.86|1896.66|1903.39|1897.19|1903.48|1897.28|1902.86|1896.66|36
1654504090000|2022-06-06 08:28:10|1903.41|1897.21|1903.27|1897.07|1903.45|1897.25|1903.19|1896.99|29
1654504100000|2022-06-06 08:28:20|1903.26|1897.06|1903.19|1896.99|1903.32|1897.12|1903.11|1896.91|29
1654504110000|2022-06-06 08:28:30|1903.18|1896.98|1903.24|1897.04|1903.4|1897.2|1903.09|1896.89|25
1654504120000|2022-06-06 08:28:40|1903.23|1897.03|1903.21|1897.01|1903.25|1897.05|1903.08|1896.88|24
1654504130000|2022-06-06 08:28:50|1903.2|1897|1903.5|1897.3|1903.63|1897.43|1903.16|1896.96|32
1654504140000|2022-06-06 08:29:00|1903.45|1897.25|1903.31|1897.11|1903.6|1897.4|1903.25|1897.05|33
1654504150000|2022-06-06 08:29:10|1903.29|1897.09|1903.5|1897.3|1903.5|1897.3|1903.13|1896.93|35
1654504160000|2022-06-06 08:29:20|1903.46|1897.26|1904.3|1898.1|1904.3|1898.1|1903.4|1897.2|36
1654504170000|2022-06-06 08:29:30|1904.23|1898.03|1904.39|1898.19|1904.44|1898.24|1904.03|1897.83|31
1654504180000|2022-06-06 08:29:40|1904.71|1898.51|1904.59|1898.39|1905.02|1898.82|1904.45|1898.25|31
1654504190000|2022-06-06 08:29:50|1904.35|1898.15|1905.98|1899.78|1905.98|1899.78|1904.32|1898.12|34
1654504200000|2022-06-06 08:30:00|1906|1899.8|1905.87|1899.67|1906.94|1900.74|1905.49|1899.29|37
1654504210000|2022-06-06 08:30:10|1905.58|1899.38|1903.9|1897.7|1906.51|1900.31|1903.88|1897.68|40
1654504220000|2022-06-06 08:30:20|1903.81|1897.61|1903.68|1897.48|1904.07|1897.87|1903.53|1897.33|33
1654504230000|2022-06-06 08:30:30|1903.78|1897.58|1903.21|1897.01|1903.84|1897.64|1902.93|1896.73|36
1654504240000|2022-06-06 08:30:40|1903.13|1896.93|1902.74|1896.54|1903.34|1897.14|1902.58|1896.38|31
1654504250000|2022-06-06 08:30:50|1902.92|1896.72|1902.99|1896.79|1903.4|1897.2|1902.76|1896.56|38
1654504260000|2022-06-06 08:31:00|1902.95|1896.75|1901.84|1895.64|1903.22|1897.02|1901.84|1895.64|39
1654504270000|2022-06-06 08:31:10|1902.29|1896.09|1902.64|1896.44|1902.81|1896.61|1901.75|1895.55|36
1654504280000|2022-06-06 08:31:20|1902.63|1896.43|1902.13|1895.93|1902.69|1896.49|1902.13|1895.93|37
1654504290000|2022-06-06 08:31:30|1902.12|1895.92|1902.19|1895.99|1902.57|1896.37|1902.12|1895.92|38
1654504300000|2022-06-06 08:31:40|1902.2|1896|1904.15|1897.95|1904.15|1897.95|1902.11|1895.91|38
1654504310000|2022-06-06 08:31:50|1904.16|1897.96|1904.52|1898.32|1904.67|1898.47|1904.05|1897.85|34
1654504320000|2022-06-06 08:32:00|1904.53|1898.33|1904.07|1897.87|1905.15|1898.95|1904.07|1897.87|34
1654504330000|2022-06-06 08:32:10|1903.94|1897.74|1903.72|1897.52|1904.24|1898.04|1903.71|1897.51|40
1654504340000|2022-06-06 08:32:20|1903.73|1897.53|1903.59|1897.39|1903.84|1897.64|1903.41|1897.21|34
1654504350000|2022-06-06 08:32:30|1903.64|1897.44|1903.65|1897.45|1903.69|1897.49|1903.48|1897.28|34
1654504360000|2022-06-06 08:32:40|1903.62|1897.42|1903.23|1897.03|1903.62|1897.42|1903.21|1897.01|37
1654504370000|2022-06-06 08:32:50|1903.24|1897.04|1903.26|1897.06|1903.51|1897.31|1903.21|1897.01|29
1654504380000|2022-06-06 08:33:00|1903.43|1897.23|1903.4|1897.2|1903.69|1897.49|1903.28|1897.08|31
1654504390000|2022-06-06 08:33:10|1903.38|1897.18|1903.49|1897.29|1903.5|1897.3|1903.28|1897.08|23
1654504400000|2022-06-06 08:33:20|1903.48|1897.28|1904.53|1898.33|1904.79|1898.59|1903.44|1897.24|31
1654504410000|2022-06-06 08:33:30|1904.36|1898.16|1904.21|1898.01|1904.52|1898.32|1903.81|1897.61|36
1654504420000|2022-06-06 08:33:40|1904.26|1898.06|1904.27|1898.07|1904.36|1898.16|1904.09|1897.89|31
1654504430000|2022-06-06 08:33:50|1904.26|1898.06|1903.89|1897.69|1904.28|1898.08|1903.77|1897.57|31
1654504440000|2022-06-06 08:34:00|1903.87|1897.67|1904.03|1897.83|1904.04|1897.84|1903.7|1897.5|36
1654504450000|2022-06-06 08:34:10|1904.05|1897.85|1905.61|1899.41|1905.61|1899.41|1903.96|1897.76|34
1654504460000|2022-06-06 08:34:20|1905.34|1899.14|1905.48|1899.28|1906.02|1899.82|1904.84|1898.64|37
1654504470000|2022-06-06 08:34:30|1905.55|1899.35|1905.39|1899.19|1905.92|1899.72|1905.39|1899.19|29
1654504480000|2022-06-06 08:34:40|1905.78|1899.58|1906.16|1899.96|1906.31|1900.11|1905.41|1899.21|31
1654504490000|2022-06-06 08:34:50|1906.23|1900.03|1906.67|1900.47|1907.22|1901.02|1906.18|1899.98|35
1654504500000|2022-06-06 08:35:00|1906.68|1900.48|1906.47|1900.27|1906.99|1900.79|1906.3|1900.1|34
1654504510000|2022-06-06 08:35:10|1906.43|1900.23|1905.15|1898.95|1906.67|1900.47|1905.15|1898.95|36
1654504520000|2022-06-06 08:35:20|1905.07|1898.87|1904.63|1898.43|1905.22|1899.02|1904.44|1898.24|36
1654504530000|2022-06-06 08:35:30|1904.56|1898.36|1904.16|1897.96|1904.7|1898.5|1904.02|1897.82|38
1654504540000|2022-06-06 08:35:40|1904.05|1897.85|1904.08|1897.88|1904.24|1898.04|1904.01|1897.81|20
1654504550000|2022-06-06 08:35:50|1904.07|1897.87|1904.15|1897.95|1904.17|1897.97|1903.98|1897.78|12
1654504560000|2022-06-06 08:36:00|1904.12|1897.92|1904.25|1898.05|1904.44|1898.24|1903.55|1897.35|24
1654504570000|2022-06-06 08:36:10|1904.04|1897.84|1903.89|1897.69|1904.37|1898.17|1903.7|1897.5|31
1654504580000|2022-06-06 08:36:20|1903.84|1897.64|1903.82|1897.62|1904.52|1898.32|1903.76|1897.56|28
1654504590000|2022-06-06 08:36:30|1903.39|1897.19|1903.39|1897.19|1903.74|1897.54|1903.39|1897.19|31
1654504600000|2022-06-06 08:36:40|1903.44|1897.24|1903.45|1897.25|1903.45|1897.25|1903.26|1897.06|32
1654504610000|2022-06-06 08:36:50|1903.43|1897.23|1903.53|1897.33|1903.71|1897.51|1903.31|1897.11|32
1654504620000|2022-06-06 08:37:00|1903.51|1897.31|1903.5|1897.3|1903.61|1897.41|1903.41|1897.21|27
1654504630000|2022-06-06 08:37:10|1903.49|1897.29|1903.34|1897.14|1903.63|1897.43|1903.33|1897.13|30
1654504640000|2022-06-06 08:37:20|1903.24|1897.04|1903.41|1897.21|1903.41|1897.21|1902.88|1896.68|27
1654504650000|2022-06-06 08:37:30|1903.4|1897.2|1903.18|1896.98|1903.42|1897.22|1903.04|1896.84|31
1654504660000|2022-06-06 08:37:40|1903.34|1897.14|1903.12|1896.92|1903.34|1897.14|1903.02|1896.82|28
1654504670000|2022-06-06 08:37:50|1903.18|1896.98|1903.17|1896.97|1903.19|1896.99|1902.93|1896.73|25
1654504680000|2022-06-06 08:38:00|1903.16|1896.96|1903.2|1897|1903.22|1897.02|1903.08|1896.88|17
1654504690000|2022-06-06 08:38:10|1903.19|1896.99|1903.19|1896.99|1903.25|1897.05|1903.17|1896.97|13
1654504700000|2022-06-06 08:38:20|1903.18|1896.98|1903.13|1896.93|1903.3|1897.1|1903.13|1896.93|17
1654504710000|2022-06-06 08:38:30|1903.14|1896.94|1903.14|1896.94|1903.18|1896.98|1903.12|1896.92|23
1654504720000|2022-06-06 08:38:40|1903.12|1896.92|1902.75|1896.55|1903.12|1896.92|1902.59|1896.39|18
1654504730000|2022-06-06 08:38:50|1902.65|1896.45|1902.75|1896.55|1903.15|1896.95|1902.5|1896.3|24
1654504740000|2022-06-06 08:39:00|1902.76|1896.56|1903.4|1897.2|1903.4|1897.2|1902.52|1896.32|24
1654504750000|2022-06-06 08:39:10|1903.41|1897.21|1903.88|1897.68|1904|1897.8|1903.39|1897.19|27
1654504760000|2022-06-06 08:39:20|1903.77|1897.57|1903.48|1897.28|1903.94|1897.74|1903.42|1897.22|17
1654504770000|2022-06-06 08:39:30|1903.54|1897.34|1903.41|1897.21|1903.54|1897.34|1903.34|1897.14|30
1654504780000|2022-06-06 08:39:40|1903.4|1897.2|1903.37|1897.17|1903.5|1897.3|1903.33|1897.13|25
1654504790000|2022-06-06 08:39:50|1903.36|1897.16|1904.14|1897.94|1904.44|1898.24|1903.31|1897.11|33
1654504800000|2022-06-06 08:40:00|1904.21|1898.01|1905|1898.8|1905.1|1898.9|1904.21|1898.01|27
1654504810000|2022-06-06 08:40:10|1904.97|1898.77|1904.81|1898.61|1905.47|1899.27|1904.75|1898.55|34
1654504820000|2022-06-06 08:40:20|1904.82|1898.62|1904.65|1898.45|1904.91|1898.71|1904.46|1898.26|34
1654504830000|2022-06-06 08:40:30|1904.75|1898.55|1904.08|1897.88|1904.75|1898.55|1904.08|1897.88|33
1654504840000|2022-06-06 08:40:40|1904.1|1897.9|1903.89|1897.69|1904.2|1898|1903.74|1897.54|31
1654504850000|2022-06-06 08:40:50|1903.84|1897.64|1903.89|1897.69|1903.99|1897.79|1903.84|1897.64|23
1654504860000|2022-06-06 08:41:00|1903.85|1897.65|1904.1|1897.9|1904.14|1897.94|1903.85|1897.65|24
1654504870000|2022-06-06 08:41:10|1904.22|1898.02|1904.36|1898.16|1904.46|1898.26|1904.09|1897.89|27
1654504880000|2022-06-06 08:41:20|1904.37|1898.17|1904.24|1898.04|1904.37|1898.17|1904.17|1897.97|23
1654504890000|2022-06-06 08:41:30|1904.23|1898.03|1904.3|1898.1|1904.35|1898.15|1904.21|1898.01|31
1654504900000|2022-06-06 08:41:40|1904.28|1898.08|1904.47|1898.27|1904.48|1898.28|1904.2|1898|34
1654504910000|2022-06-06 08:41:50|1904.43|1898.23|1905.01|1898.81|1905.24|1899.04|1904.34|1898.14|29
1654504920000|2022-06-06 08:42:00|1905|1898.8|1904.65|1898.45|1905.03|1898.83|1904.55|1898.35|31
1654504930000|2022-06-06 08:42:10|1904.45|1898.25|1904.57|1898.37|1904.96|1898.76|1904.44|1898.24|31
1654504940000|2022-06-06 08:42:20|1904.44|1898.24|1904.53|1898.33|1904.53|1898.33|1904.23|1898.03|29
1654504950000|2022-06-06 08:42:30|1904.57|1898.37|1904.72|1898.52|1905.03|1898.83|1904.57|1898.37|28
1654504960000|2022-06-06 08:42:40|1904.7|1898.5|1904.27|1898.07|1904.9|1898.7|1904.16|1897.96|34
1654504970000|2022-06-06 08:42:50|1904.24|1898.04|1903.18|1896.98|1904.26|1898.06|1903.18|1896.98|36
1654504980000|2022-06-06 08:43:00|1903.09|1896.89|1903.37|1897.17|1903.58|1897.38|1903.07|1896.87|35
1654504990000|2022-06-06 08:43:10|1903.48|1897.28|1903|1896.8|1903.65|1897.45|1902.86|1896.66|31
1654505000000|2022-06-06 08:43:20|1902.99|1896.79|1902.79|1896.59|1903.15|1896.95|1902.63|1896.43|24
1654505010000|2022-06-06 08:43:30|1902.8|1896.6|1902.04|1895.84|1902.86|1896.66|1901.96|1895.76|28
1654505020000|2022-06-06 08:43:40|1902.07|1895.87|1902.51|1896.31|1902.86|1896.66|1901.89|1895.69|29
1654505030000|2022-06-06 08:43:50|1902.72|1896.52|1902.51|1896.31|1902.72|1896.52|1902.19|1895.99|33
1654505040000|2022-06-06 08:44:00|1902.23|1896.03|1902.27|1896.07|1902.4|1896.2|1902.23|1896.03|24
1654505050000|2022-06-06 08:44:10|1902.28|1896.08|1902.41|1896.21|1902.41|1896.21|1902.15|1895.95|25
1654505060000|2022-06-06 08:44:20|1902.26|1896.06|1902.04|1895.84|1902.43|1896.23|1901.94|1895.74|35
1654505070000|2022-06-06 08:44:30|1901.95|1895.75|1902.29|1896.09|1902.52|1896.32|1901.91|1895.71|28
1654505080000|2022-06-06 08:44:40|1902.25|1896.05|1902.35|1896.15|1902.4|1896.2|1902.16|1895.96|24
1654505090000|2022-06-06 08:44:50|1902.34|1896.14|1902.69|1896.49|1902.69|1896.49|1901.97|1895.77|26
1654505100000|2022-06-06 08:45:00|1902.63|1896.43|1902.95|1896.75|1902.95|1896.75|1902.37|1896.17|28
1654505110000|2022-06-06 08:45:10|1902.93|1896.73|1902.94|1896.74|1903.17|1896.97|1902.78|1896.58|26
1654505120000|2022-06-06 08:45:20|1902.93|1896.73|1902.93|1896.73|1902.99|1896.79|1902.42|1896.22|30
1654505130000|2022-06-06 08:45:30|1903.05|1896.85|1902.44|1896.24|1903.17|1896.97|1902.23|1896.03|31
1654505140000|2022-06-06 08:45:40|1902.43|1896.23|1902.64|1896.44|1902.74|1896.54|1902.33|1896.13|32
1654505150000|2022-06-06 08:45:50|1902.63|1896.43|1902.76|1896.56|1902.76|1896.56|1902.37|1896.17|27
1654505160000|2022-06-06 08:46:00|1902.75|1896.55|1902.05|1895.85|1903|1896.8|1901.82|1895.62|31
1654505170000|2022-06-06 08:46:10|1901.98|1895.78|1900.68|1894.48|1902.11|1895.91|1900.66|1894.46|35
1654505180000|2022-06-06 08:46:20|1900.72|1894.52|1900.7|1894.5|1901.44|1895.24|1900.68|1894.48|29
1654505190000|2022-06-06 08:46:30|1900.68|1894.48|1900.24|1894.04|1900.73|1894.53|1900.14|1893.94|27
1654505200000|2022-06-06 08:46:40|1900.26|1894.06|1900.16|1893.96|1900.51|1894.31|1900.14|1893.94|31
1654505210000|2022-06-06 08:46:50|1900.23|1894.03|1900.07|1893.87|1900.27|1894.07|1899.96|1893.76|27
1654505220000|2022-06-06 08:47:00|1899.99|1893.79|1899.45|1893.25|1899.99|1893.79|1899.28|1893.08|36
1654505230000|2022-06-06 08:47:10|1899.51|1893.31|1899.5|1893.3|1899.9|1893.7|1899.36|1893.16|38
1654505240000|2022-06-06 08:47:20|1899.51|1893.31|1899.43|1893.23|1899.58|1893.38|1899.15|1892.95|27
1654505250000|2022-06-06 08:47:30|1899.34|1893.14|1899.31|1893.11|1899.55|1893.35|1899.28|1893.08|29
1654505260000|2022-06-06 08:47:40|1899.42|1893.22|1899.23|1893.03|1899.56|1893.36|1899.19|1892.99|29
1654505270000|2022-06-06 08:47:50|1899.25|1893.05|1899.26|1893.06|1899.42|1893.22|1899.13|1892.93|32
1654505280000|2022-06-06 08:48:00|1899.23|1893.03|1899.3|1893.1|1899.3|1893.1|1899.16|1892.96|29
1654505290000|2022-06-06 08:48:10|1899.29|1893.09|1899.05|1892.85|1899.29|1893.09|1898.68|1892.48|33
1654505300000|2022-06-06 08:48:20|1899.3|1893.1|1898.73|1892.53|1899.3|1893.1|1898.55|1892.35|32
1654505310000|2022-06-06 08:48:30|1898.81|1892.61|1901.24|1895.04|1901.34|1895.14|1898.42|1892.22|37
1654505320000|2022-06-06 08:48:40|1901.4|1895.2|1901.8|1895.6|1902.92|1896.72|1901.36|1895.16|37
1654505330000|2022-06-06 08:48:50|1901.73|1895.53|1902.89|1896.69|1902.89|1896.69|1901.72|1895.52|34
1654505340000|2022-06-06 08:49:00|1902.86|1896.66|1902.69|1896.49|1903.09|1896.89|1902.67|1896.47|28
1654505350000|2022-06-06 08:49:10|1902.67|1896.47|1902.88|1896.68|1903.21|1897.01|1902.43|1896.23|19
1654505360000|2022-06-06 08:49:20|1903.12|1896.92|1902.84|1896.64|1903.12|1896.92|1902.67|1896.47|22
1654505370000|2022-06-06 08:49:30|1903.09|1896.89|1902.95|1896.75|1903.12|1896.92|1902.82|1896.62|10
1654505380000|2022-06-06 08:49:40|1902.96|1896.76|1902.17|1895.97|1903.04|1896.84|1902.17|1895.97|32
1654505390000|2022-06-06 08:49:50|1902.16|1895.96|1904.44|1898.24|1904.44|1898.24|1901.85|1895.65|34
1654505400000|2022-06-06 08:50:00|1904.5|1898.3|1902.9|1896.7|1904.55|1898.35|1902.9|1896.7|31
1654505410000|2022-06-06 08:50:10|1902.89|1896.69|1902.7|1896.5|1902.93|1896.73|1902.25|1896.05|28
1654505420000|2022-06-06 08:50:20|1902.93|1896.73|1903.12|1896.92|1903.26|1897.06|1902.58|1896.38|24
1654505430000|2022-06-06 08:50:30|1903.15|1896.95|1903.22|1897.02|1903.23|1897.03|1902.58|1896.38|35
1654505440000|2022-06-06 08:50:40|1902.8|1896.6|1903.75|1897.55|1903.98|1897.78|1902.79|1896.59|29
1654505450000|2022-06-06 08:50:50|1903.76|1897.56|1903.35|1897.15|1903.98|1897.78|1903.26|1897.06|30
1654505460000|2022-06-06 08:51:00|1903.75|1897.55|1903.44|1897.24|1903.87|1897.67|1903.25|1897.05|31
1654505470000|2022-06-06 08:51:10|1903.85|1897.65|1904.12|1897.92|1904.16|1897.96|1903.6|1897.4|25
1654505480000|2022-06-06 08:51:20|1904.11|1897.91|1903.62|1897.42|1904.16|1897.96|1903.28|1897.08|27
1654505490000|2022-06-06 08:51:30|1903.43|1897.23|1904.23|1898.03|1904.23|1898.03|1903.43|1897.23|26
1654505500000|2022-06-06 08:51:40|1904.08|1897.88|1904.11|1897.91|1904.38|1898.18|1904.06|1897.86|19
1654505510000|2022-06-06 08:51:50|1904.08|1897.88|1904.02|1897.82|1904.21|1898.01|1903.94|1897.74|14
1654505520000|2022-06-06 08:52:00|1904.01|1897.81|1904.02|1897.82|1904.2|1898|1903.91|1897.71|23
1654505530000|2022-06-06 08:52:10|1903.98|1897.78|1906.57|1900.37|1906.58|1900.38|1903.98|1897.78|29
1654505540000|2022-06-06 08:52:20|1906.58|1900.38|1906.34|1900.14|1906.58|1900.38|1906.07|1899.87|26
1654505550000|2022-06-06 08:52:30|1906.35|1900.15|1906.02|1899.82|1906.77|1900.57|1906|1899.8|24
1654505560000|2022-06-06 08:52:40|1905.97|1899.77|1905.99|1899.79|1906.19|1899.99|1905.47|1899.27|30
1654505570000|2022-06-06 08:52:50|1906.01|1899.81|1906.15|1899.95|1906.19|1899.99|1905.91|1899.71|22
1654505580000|2022-06-06 08:53:00|1906.14|1899.94|1904.37|1898.17|1906.17|1899.97|1904.06|1897.86|32
1654505590000|2022-06-06 08:53:10|1904.4|1898.2|1904.88|1898.68|1904.94|1898.74|1904.23|1898.03|35
1654505600000|2022-06-06 08:53:20|1904.86|1898.66|1904.85|1898.65|1904.92|1898.72|1904.78|1898.58|32
1654505610000|2022-06-06 08:53:30|1904.84|1898.64|1904.84|1898.64|1904.91|1898.71|1904.74|1898.54|25
1654505620000|2022-06-06 08:53:40|1904.85|1898.65|1904.89|1898.69|1904.89|1898.69|1904.8|1898.6|21
1654505630000|2022-06-06 08:53:50|1904.91|1898.71|1904.81|1898.61|1904.91|1898.71|1904.75|1898.55|23
1654505640000|2022-06-06 08:54:00|1904.83|1898.63|1904.87|1898.67|1904.92|1898.72|1904.77|1898.57|25
1654505650000|2022-06-06 08:54:10|1904.89|1898.69|1904.77|1898.57|1905.34|1899.14|1904.77|1898.57|31
1654505660000|2022-06-06 08:54:20|1904.75|1898.55|1904.25|1898.05|1904.85|1898.65|1904.25|1898.05|23
1654505670000|2022-06-06 08:54:30|1904.26|1898.06|1904.25|1898.05|1904.53|1898.33|1904.1|1897.9|26
1654505680000|2022-06-06 08:54:40|1904.26|1898.06|1904.35|1898.15|1904.6|1898.4|1904.25|1898.05|22
1654505690000|2022-06-06 08:54:50|1904.37|1898.17|1904.25|1898.05|1904.41|1898.21|1904.24|1898.04|27
1654505700000|2022-06-06 08:55:00|1904.27|1898.07|1904.23|1898.03|1904.62|1898.42|1904.21|1898.01|30
1654505710000|2022-06-06 08:55:10|1904.24|1898.04|1904.57|1898.37|1904.69|1898.49|1904.24|1898.04|25
1654505720000|2022-06-06 08:55:20|1904.22|1898.02|1904.41|1898.21|1904.45|1898.25|1903.94|1897.74|27
1654505730000|2022-06-06 08:55:30|1904.25|1898.05|1904.71|1898.51|1904.76|1898.56|1904.1|1897.9|19
1654505740000|2022-06-06 08:55:40|1904.64|1898.44|1904.65|1898.45|1904.76|1898.56|1904.64|1898.44|12
1654505750000|2022-06-06 08:55:50|1904.75|1898.55|1904.62|1898.42|1904.75|1898.55|1904.47|1898.27|20
1654505760000|2022-06-06 08:56:00|1904.64|1898.44|1904.62|1898.42|1904.86|1898.66|1904.61|1898.41|23
1654505770000|2022-06-06 08:56:10|1904.63|1898.43|1904.52|1898.32|1904.65|1898.45|1904.46|1898.26|30
1654505780000|2022-06-06 08:56:20|1904.53|1898.33|1904.48|1898.28|1904.62|1898.42|1904.46|1898.26|24
1654505790000|2022-06-06 08:56:30|1904.53|1898.33|1904.48|1898.28|1904.59|1898.39|1904.46|1898.26|25
1654505800000|2022-06-06 08:56:40|1904.5|1898.3|1904.78|1898.58|1904.78|1898.58|1904.49|1898.29|27
1654505810000|2022-06-06 08:56:50|1904.79|1898.59|1906.06|1899.86|1906.2|1900|1904.79|1898.59|33
1654505820000|2022-06-06 08:57:00|1906.26|1900.06|1905.84|1899.64|1906.27|1900.07|1905.84|1899.64|35
1654505830000|2022-06-06 08:57:10|1905.87|1899.67|1905.89|1899.69|1905.94|1899.74|1905.83|1899.63|32
1654505840000|2022-06-06 08:57:20|1905.91|1899.71|1906.23|1900.03|1906.44|1900.24|1905.87|1899.67|30
1654505850000|2022-06-06 08:57:30|1906.22|1900.02|1905.6|1899.4|1906.29|1900.09|1905.49|1899.29|34
1654505860000|2022-06-06 08:57:40|1905.61|1899.41|1905.74|1899.54|1905.79|1899.59|1905.49|1899.29|29
1654505870000|2022-06-06 08:57:50|1905.75|1899.55|1905.5|1899.3|1905.9|1899.7|1905.49|1899.29|32
1654505880000|2022-06-06 08:58:00|1905.53|1899.33|1905.64|1899.44|1905.65|1899.45|1905.32|1899.12|24
1654505890000|2022-06-06 08:58:10|1905.5|1899.3|1905.54|1899.34|1905.6|1899.4|1905.4|1899.2|23
1654505900000|2022-06-06 08:58:20|1905.55|1899.35|1906.49|1900.29|1906.52|1900.32|1905.48|1899.28|24
1654505910000|2022-06-06 08:58:30|1906.5|1900.3|1906.33|1900.13|1906.52|1900.32|1906.33|1900.13|24
1654505920000|2022-06-06 08:58:40|1906.3|1900.1|1906.85|1900.65|1906.85|1900.65|1906.3|1900.1|27
1654505930000|2022-06-06 08:58:50|1906.64|1900.44|1906.55|1900.35|1906.81|1900.61|1906.35|1900.15|36
1654505940000|2022-06-06 08:59:00|1906.6|1900.4|1906.59|1900.39|1906.64|1900.44|1906.49|1900.29|30
1654505950000|2022-06-06 08:59:10|1906.58|1900.38|1906.94|1900.74|1907.35|1901.15|1906.58|1900.38|33
1654505960000|2022-06-06 08:59:20|1906.81|1900.61|1907.12|1900.92|1907.2|1901|1906.58|1900.38|34
1654505970000|2022-06-06 08:59:30|1907.2|1901|1906.98|1900.78|1907.26|1901.06|1906.89|1900.69|21
1654505980000|2022-06-06 08:59:40|1906.95|1900.75|1906.85|1900.65|1906.95|1900.75|1906.74|1900.54|17
1654505990000|2022-06-06 08:59:50|1906.84|1900.64|1907.05|1900.85|1907.08|1900.88|1906.81|1900.61|26
1654506000000|2022-06-06 09:00:00|1907.03|1900.83|1909.55|1903.35|1910.43|1904.23|1907.03|1900.83|38
1654506010000|2022-06-06 09:00:10|1909.41|1903.21|1908.87|1902.67|1909.41|1903.21|1908.26|1902.06|38
1654506020000|2022-06-06 09:00:20|1908.88|1902.68|1906.94|1900.74|1909.2|1903|1906.67|1900.47|39
1654506030000|2022-06-06 09:00:30|1906.9|1900.7|1906.33|1900.13|1907.05|1900.85|1905.78|1899.58|31
1654506040000|2022-06-06 09:00:40|1906.38|1900.18|1905.29|1899.09|1906.55|1900.35|1905.29|1899.09|29
1654506050000|2022-06-06 09:00:50|1905.11|1898.91|1903.96|1897.76|1905.11|1898.91|1903.96|1897.76|36
1654506060000|2022-06-06 09:01:00|1904.04|1897.84|1903.94|1897.74|1904.49|1898.29|1903.83|1897.63|36
1654506070000|2022-06-06 09:01:10|1903.88|1897.68|1903.54|1897.34|1903.88|1897.68|1903.33|1897.13|36
1654506080000|2022-06-06 09:01:20|1902.73|1896.53|1902.9|1896.7|1903.43|1897.23|1902.73|1896.53|36
1654506090000|2022-06-06 09:01:30|1902.49|1896.29|1903.13|1896.93|1903.83|1897.63|1902.49|1896.29|35
1654506100000|2022-06-06 09:01:40|1903.03|1896.83|1903.72|1897.52|1903.92|1897.72|1902.95|1896.75|30
1654506110000|2022-06-06 09:01:50|1903.67|1897.47|1903.63|1897.43|1903.76|1897.56|1903.52|1897.32|31
1654506120000|2022-06-06 09:02:00|1903.64|1897.44|1903.56|1897.36|1903.75|1897.55|1903.44|1897.24|28
1654506130000|2022-06-06 09:02:10|1903.54|1897.34|1903.2|1897|1903.63|1897.43|1903.02|1896.82|37
1654506140000|2022-06-06 09:02:20|1903.12|1896.92|1903.68|1897.48|1904.07|1897.87|1903.07|1896.87|31
1654506150000|2022-06-06 09:02:30|1903.61|1897.41|1902.71|1896.51|1903.68|1897.48|1902.71|1896.51|35
1654506160000|2022-06-06 09:02:40|1902.62|1896.42|1902.37|1896.17|1902.82|1896.62|1902.3|1896.1|34
1654506170000|2022-06-06 09:02:50|1902.4|1896.2|1901.83|1895.63|1902.4|1896.2|1901.77|1895.57|35
1654506180000|2022-06-06 09:03:00|1901.85|1895.65|1901.54|1895.34|1901.88|1895.68|1901.37|1895.17|33
1654506190000|2022-06-06 09:03:10|1901.44|1895.24|1901.11|1894.91|1901.53|1895.33|1900.83|1894.63|32
1654506200000|2022-06-06 09:03:20|1900.93|1894.73|1900.91|1894.71|1901.09|1894.89|1900.56|1894.36|30
1654506210000|2022-06-06 09:03:30|1900.9|1894.7|1900.99|1894.79|1901.16|1894.96|1900.66|1894.46|30
1654506220000|2022-06-06 09:03:40|1900.95|1894.75|1902.05|1895.85|1902.05|1895.85|1900.71|1894.51|31
1654506230000|2022-06-06 09:03:50|1901.97|1895.77|1902.91|1896.71|1903.28|1897.08|1901.88|1895.68|33
1654506240000|2022-06-06 09:04:00|1903.1|1896.9|1902.97|1896.77|1903.2|1897|1902.56|1896.36|36
1654506250000|2022-06-06 09:04:10|1902.79|1896.59|1902.46|1896.26|1903.04|1896.84|1902.46|1896.26|32
1654506260000|2022-06-06 09:04:20|1902.44|1896.24|1902.43|1896.23|1902.51|1896.31|1902.03|1895.83|33
1654506270000|2022-06-06 09:04:30|1902.38|1896.18|1902.43|1896.23|1902.55|1896.35|1902.2|1896|30
1654506280000|2022-06-06 09:04:40|1902.35|1896.15|1901.39|1895.19|1902.44|1896.24|1901.39|1895.19|27
1654506290000|2022-06-06 09:04:50|1901.59|1895.39|1902.01|1895.81|1902.37|1896.17|1901.3|1895.1|34
1654506300000|2022-06-06 09:05:00|1902.12|1895.92|1902.07|1895.87|1902.16|1895.96|1902|1895.8|34
1654506310000|2022-06-06 09:05:10|1902.21|1896.01|1902.76|1896.56|1902.76|1896.56|1901.96|1895.76|32
1654506320000|2022-06-06 09:05:20|1902.8|1896.6|1901.79|1895.59|1902.8|1896.6|1901.76|1895.56|36
1654506330000|2022-06-06 09:05:30|1901.72|1895.52|1901.23|1895.03|1901.82|1895.62|1901.23|1895.03|26
1654506340000|2022-06-06 09:05:40|1901.35|1895.15|1901.23|1895.03|1901.42|1895.22|1901.22|1895.02|31
1654506350000|2022-06-06 09:05:50|1901.25|1895.05|1901.23|1895.03|1901.32|1895.12|1901.21|1895.01|31
1654506360000|2022-06-06 09:06:00|1901.13|1894.93|1901.4|1895.2|1901.44|1895.24|1901.05|1894.85|29
1654506370000|2022-06-06 09:06:10|1901.73|1895.53|1901.44|1895.24|1901.83|1895.63|1901.33|1895.13|34
1654506380000|2022-06-06 09:06:20|1901.41|1895.21|1901.36|1895.16|1901.48|1895.28|1901.36|1895.16|24
1654506390000|2022-06-06 09:06:30|1901.31|1895.11|1901.42|1895.22|1901.42|1895.22|1900.83|1894.63|36
1654506400000|2022-06-06 09:06:40|1901.47|1895.27|1901.23|1895.03|1901.69|1895.49|1901.21|1895.01|32
1654506410000|2022-06-06 09:06:50|1901.32|1895.12|1901.27|1895.07|1901.37|1895.17|1901.1|1894.9|22
1654506420000|2022-06-06 09:07:00|1901.3|1895.1|1901.71|1895.51|1901.9|1895.7|1901.3|1895.1|31
1654506430000|2022-06-06 09:07:10|1901.73|1895.53|1902.32|1896.12|1902.45|1896.25|1901.69|1895.49|37
1654506440000|2022-06-06 09:07:20|1902.35|1896.15|1903.36|1897.16|1903.41|1897.21|1902.35|1896.15|33
1654506450000|2022-06-06 09:07:30|1903.37|1897.17|1902.86|1896.66|1903.37|1897.17|1902.61|1896.41|26
1654506460000|2022-06-06 09:07:40|1902.88|1896.68|1902.19|1895.99|1902.88|1896.68|1902.18|1895.98|29
1654506470000|2022-06-06 09:07:50|1902.22|1896.02|1902.46|1896.26|1902.49|1896.29|1902.19|1895.99|23
1654506480000|2022-06-06 09:08:00|1902.41|1896.21|1902.35|1896.15|1902.41|1896.21|1902.2|1896|32
1654506490000|2022-06-06 09:08:10|1902.34|1896.14|1903.17|1896.97|1903.19|1896.99|1902.17|1895.97|23
1654506500000|2022-06-06 09:08:20|1903.16|1896.96|1903.51|1897.31|1903.52|1897.32|1902.83|1896.63|24
1654506510000|2022-06-06 09:08:30|1903.52|1897.32|1904.11|1897.91|1904.11|1897.91|1903.5|1897.3|31
1654506520000|2022-06-06 09:08:40|1904.03|1897.83|1904.17|1897.97|1904.22|1898.02|1903.93|1897.73|24
1654506530000|2022-06-06 09:08:50|1904.18|1897.98|1904.12|1897.92|1904.18|1897.98|1904.01|1897.81|15
1654506540000|2022-06-06 09:09:00|1904.11|1897.91|1903.41|1897.21|1904.23|1898.03|1903.22|1897.02|35
1654506550000|2022-06-06 09:09:10|1903.38|1897.18|1903.25|1897.05|1903.47|1897.27|1903.21|1897.01|31
1654506560000|2022-06-06 09:09:20|1903.24|1897.04|1903.35|1897.15|1903.44|1897.24|1903.2|1897|30
1654506570000|2022-06-06 09:09:30|1903.32|1897.12|1902.75|1896.55|1903.41|1897.21|1902.73|1896.53|31
1654506580000|2022-06-06 09:09:40|1902.74|1896.54|1902.77|1896.57|1902.86|1896.66|1902.64|1896.44|34
1654506590000|2022-06-06 09:09:50|1902.74|1896.54|1903.7|1897.5|1903.7|1897.5|1902.74|1896.54|24
1654506600000|2022-06-06 09:10:00|1903.65|1897.45|1903.82|1897.62|1903.95|1897.75|1903.65|1897.45|27
1654506610000|2022-06-06 09:10:10|1904.29|1898.09|1903.5|1897.3|1904.46|1898.26|1903.49|1897.29|30
1654506620000|2022-06-06 09:10:20|1903.66|1897.46|1903.52|1897.32|1903.66|1897.46|1903.45|1897.25|34
1654506630000|2022-06-06 09:10:30|1903.53|1897.33|1903.55|1897.35|1903.61|1897.41|1903.15|1896.95|28
1654506640000|2022-06-06 09:10:40|1903.6|1897.4|1903.6|1897.4|1903.6|1897.4|1903.3|1897.1|12
1654506650000|2022-06-06 09:10:50|1903.2|1897|1903.43|1897.23|1903.6|1897.4|1903.2|1897|22
1654506660000|2022-06-06 09:11:00|1903.44|1897.24|1902.45|1896.25|1903.52|1897.32|1902.33|1896.13|35
1654506670000|2022-06-06 09:11:10|1902.43|1896.23|1903.03|1896.83|1903.07|1896.87|1902.36|1896.16|38
1654506680000|2022-06-06 09:11:20|1903|1896.8|1903.56|1897.36|1903.63|1897.43|1902.85|1896.65|25
1654506690000|2022-06-06 09:11:30|1903.57|1897.37|1903.66|1897.46|1903.75|1897.55|1903.5|1897.3|18
1654506700000|2022-06-06 09:11:40|1903.64|1897.44|1903.5|1897.3|1903.66|1897.46|1903.4|1897.2|17
1654506710000|2022-06-06 09:11:50|1903.49|1897.29|1903.45|1897.25|1903.63|1897.43|1903.36|1897.16|17
1654506720000|2022-06-06 09:12:00|1903.4|1897.2|1903.54|1897.34|1903.63|1897.43|1903.34|1897.14|17
1654506730000|2022-06-06 09:12:10|1903.55|1897.35|1903.57|1897.37|1903.58|1897.38|1903.29|1897.09|16
1654506740000|2022-06-06 09:12:20|1903.4|1897.2|1903.4|1897.2|1903.41|1897.21|1903.34|1897.14|11
1654506750000|2022-06-06 09:12:30|1903.36|1897.16|1903.47|1897.27|1903.47|1897.27|1903.31|1897.11|18
1654506760000|2022-06-06 09:12:40|1903.46|1897.26|1903.49|1897.29|1904.03|1897.83|1903.46|1897.26|21
1654506770000|2022-06-06 09:12:50|1903.5|1897.3|1904.06|1897.86|1904.07|1897.87|1903.5|1897.3|25
1654506780000|2022-06-06 09:13:00|1904|1897.8|1904.12|1897.92|1904.12|1897.92|1903.66|1897.46|33
1654506790000|2022-06-06 09:13:10|1904|1897.8|1904.02|1897.82|1904.03|1897.83|1903.8|1897.6|21
1654506800000|2022-06-06 09:13:20|1903.69|1897.49|1903.78|1897.58|1903.87|1897.67|1903.55|1897.35|29
1654506810000|2022-06-06 09:13:30|1903.82|1897.62|1903.8|1897.6|1903.92|1897.72|1903.74|1897.54|26
1654506820000|2022-06-06 09:13:40|1903.78|1897.58|1903.71|1897.51|1903.79|1897.59|1903.57|1897.37|20
1654506830000|2022-06-06 09:13:50|1903.6|1897.4|1903.7|1897.5|1903.8|1897.6|1903.57|1897.37|20
1654506840000|2022-06-06 09:14:00|1903.79|1897.59|1904.07|1897.87|1904.07|1897.87|1903.79|1897.59|21
1654506850000|2022-06-06 09:14:10|1904.01|1897.81|1903.79|1897.59|1904.07|1897.87|1903.72|1897.52|20
1654506860000|2022-06-06 09:14:20|1903.78|1897.58|1903.79|1897.59|1903.86|1897.66|1903.68|1897.48|20
1654506870000|2022-06-06 09:14:30|1903.78|1897.58|1903.72|1897.52|1903.83|1897.63|1903.58|1897.38|31
1654506880000|2022-06-06 09:14:40|1903.81|1897.61|1903.72|1897.52|1903.81|1897.61|1903.69|1897.49|11
1654506890000|2022-06-06 09:14:50|1903.73|1897.53|1903.91|1897.71|1903.91|1897.71|1903.71|1897.51|13
1654506900000|2022-06-06 09:15:00|1903.89|1897.69|1904.07|1897.87|1904.07|1897.87|1903.89|1897.69|8
1654506910000|2022-06-06 09:15:10|1904.04|1897.84|1904.17|1897.97|1904.17|1897.97|1904.01|1897.81|13
1654506920000|2022-06-06 09:15:20|1904.18|1897.98|1904.18|1897.98|1904.18|1897.98|1904.1|1897.9|9
1654506930000|2022-06-06 09:15:30|1904.17|1897.97|1904.08|1897.88|1904.17|1897.97|1903.96|1897.76|14
1654506940000|2022-06-06 09:15:40|1904.02|1897.82|1903.9|1897.7|1904.12|1897.92|1903.89|1897.69|27
1654506950000|2022-06-06 09:15:50|1903.83|1897.63|1903.76|1897.56|1903.98|1897.78|1903.72|1897.52|35
1654506960000|2022-06-06 09:16:00|1903.72|1897.52|1903.38|1897.18|1904.05|1897.85|1903.2|1897|34
1654506970000|2022-06-06 09:16:10|1903.35|1897.15|1903.73|1897.53|1903.83|1897.63|1903.25|1897.05|27
1654506980000|2022-06-06 09:16:20|1903.74|1897.54|1902.99|1896.79|1903.83|1897.63|1902.94|1896.74|30
1654506990000|2022-06-06 09:16:30|1903.02|1896.82|1903.22|1897.02|1903.24|1897.04|1903.01|1896.81|26
1654507000000|2022-06-06 09:16:40|1903.3|1897.1|1902.77|1896.57|1903.48|1897.28|1902.77|1896.57|31
1654507010000|2022-06-06 09:16:50|1902.73|1896.53|1902.98|1896.78|1903.28|1897.08|1902.53|1896.33|32
1654507020000|2022-06-06 09:17:00|1903.34|1897.14|1903.12|1896.92|1903.58|1897.38|1902.92|1896.72|28
1654507030000|2022-06-06 09:17:10|1903.11|1896.91|1903.53|1897.33|1903.56|1897.36|1903.05|1896.85|33
1654507040000|2022-06-06 09:17:20|1903.03|1896.83|1902.85|1896.65|1903.5|1897.3|1902.66|1896.46|29
1654507050000|2022-06-06 09:17:30|1902.7|1896.5|1903.21|1897.01|1903.53|1897.33|1902.2|1896|36
1654507060000|2022-06-06 09:17:40|1903.23|1897.03|1903.03|1896.83|1903.27|1897.07|1902.96|1896.76|30
1654507070000|2022-06-06 09:17:50|1903.14|1896.94|1903.14|1896.94|1903.31|1897.11|1902.94|1896.74|33
1654507080000|2022-06-06 09:18:00|1903.21|1897.01|1904.18|1897.98|1904.24|1898.04|1903.13|1896.93|28
1654507090000|2022-06-06 09:18:10|1904.13|1897.93|1904.41|1898.21|1904.54|1898.34|1904.13|1897.93|19
1654507100000|2022-06-06 09:18:20|1904.58|1898.38|1904.33|1898.13|1904.58|1898.38|1904.27|1898.07|15
1654507110000|2022-06-06 09:18:30|1904.34|1898.14|1904.46|1898.26|1904.54|1898.34|1904.03|1897.83|25
1654507120000|2022-06-06 09:18:40|1904.2|1898|1904.26|1898.06|1904.55|1898.35|1904.2|1898|13
1654507130000|2022-06-06 09:18:50|1904.4|1898.2|1904.16|1897.96|1904.4|1898.2|1904.05|1897.85|22
1654507140000|2022-06-06 09:19:00|1904.26|1898.06|1904.24|1898.04|1904.29|1898.09|1903.91|1897.71|30
1654507150000|2022-06-06 09:19:10|1904.04|1897.84|1904.18|1897.98|1904.24|1898.04|1903.88|1897.68|17
1654507160000|2022-06-06 09:19:20|1904.14|1897.94|1903.87|1897.67|1904.21|1898.01|1903.86|1897.66|22
1654507170000|2022-06-06 09:19:30|1903.82|1897.62|1903.74|1897.54|1903.91|1897.71|1903.74|1897.54|20
1654507180000|2022-06-06 09:19:40|1903.65|1897.45|1903.74|1897.54|1903.81|1897.61|1903.63|1897.43|22
1654507190000|2022-06-06 09:19:50|1903.66|1897.46|1903.18|1896.98|1903.77|1897.57|1903.15|1896.95|26
1654507200000|2022-06-06 09:20:00|1903.24|1897.04|1904.44|1898.24|1904.44|1898.24|1902.9|1896.7|36
1654507210000|2022-06-06 09:20:10|1904.37|1898.17|1904.29|1898.09|1904.37|1898.17|1904.1|1897.9|21
1654507220000|2022-06-06 09:20:20|1904.26|1898.06|1904.44|1898.24|1904.48|1898.28|1903.78|1897.58|30
1654507230000|2022-06-06 09:20:30|1904.52|1898.32|1904.44|1898.24|1904.58|1898.38|1904.38|1898.18|22
1654507240000|2022-06-06 09:20:40|1904.42|1898.22|1904.39|1898.19|1904.6|1898.4|1904.26|1898.06|28
1654507250000|2022-06-06 09:20:50|1904.37|1898.17|1904.28|1898.08|1904.41|1898.21|1904.28|1898.08|25
1654507260000|2022-06-06 09:21:00|1904.27|1898.07|1904.4|1898.2|1904.62|1898.42|1904.18|1897.98|24
1654507270000|2022-06-06 09:21:10|1904.43|1898.23|1904.28|1898.08|1904.53|1898.33|1904.18|1897.98|22
1654507280000|2022-06-06 09:21:20|1904.25|1898.05|1904.28|1898.08|1904.28|1898.08|1903.92|1897.72|25
1654507290000|2022-06-06 09:21:30|1904.23|1898.03|1904.36|1898.16|1904.43|1898.23|1904.22|1898.02|25
1654507300000|2022-06-06 09:21:40|1904.41|1898.21|1904.65|1898.45|1904.7|1898.5|1904.31|1898.11|24
1654507310000|2022-06-06 09:21:50|1904.58|1898.38|1904.63|1898.43|1904.76|1898.56|1904.58|1898.38|18
1654507320000|2022-06-06 09:22:00|1904.65|1898.45|1906.48|1900.28|1906.66|1900.46|1904.59|1898.39|33
1654507330000|2022-06-06 09:22:10|1906.53|1900.33|1906.69|1900.49|1906.75|1900.55|1906.46|1900.26|27
1654507340000|2022-06-06 09:22:20|1906.8|1900.6|1906.73|1900.53|1906.89|1900.69|1906.66|1900.46|25
1654507350000|2022-06-06 09:22:30|1906.77|1900.57|1906.93|1900.73|1907.12|1900.92|1906.68|1900.48|27
1654507360000|2022-06-06 09:22:40|1906.54|1900.34|1906.61|1900.41|1906.66|1900.46|1906.25|1900.05|33
1654507370000|2022-06-06 09:22:50|1906.8|1900.6|1907.13|1900.93|1907.15|1900.95|1906.8|1900.6|33
1654507380000|2022-06-06 09:23:00|1907.2|1901|1907.46|1901.26|1907.62|1901.42|1907.01|1900.81|34
1654507390000|2022-06-06 09:23:10|1907.24|1901.04|1907.57|1901.37|1907.57|1901.37|1906.9|1900.7|34
1654507400000|2022-06-06 09:23:20|1907.55|1901.35|1908.91|1902.71|1909.29|1903.09|1907.53|1901.33|31
1654507410000|2022-06-06 09:23:30|1908.95|1902.75|1911.93|1905.73|1911.93|1905.73|1908.64|1902.44|40
1654507420000|2022-06-06 09:23:40|1912.07|1905.87|1910.44|1904.24|1912.07|1905.87|1910.44|1904.24|38
1654507430000|2022-06-06 09:23:50|1910.5|1904.3|1910.15|1903.95|1910.5|1904.3|1909.93|1903.73|39
1654507440000|2022-06-06 09:24:00|1910.09|1903.89|1909.23|1903.03|1910.2|1904|1909.04|1902.84|39
1654507450000|2022-06-06 09:24:10|1909.22|1903.02|1907.8|1901.6|1909.44|1903.24|1907.8|1901.6|36
1654507460000|2022-06-06 09:24:20|1907.67|1901.47|1908|1901.8|1908.24|1902.04|1907.67|1901.47|37
1654507470000|2022-06-06 09:24:30|1907.91|1901.71|1908|1901.8|1908.48|1902.28|1907.66|1901.46|34
1654507480000|2022-06-06 09:24:40|1907.99|1901.79|1907.87|1901.67|1908.19|1901.99|1907.54|1901.34|35
1654507490000|2022-06-06 09:24:50|1907.92|1901.72|1907.02|1900.82|1908.02|1901.82|1906.97|1900.77|35
1654507500000|2022-06-06 09:25:00|1906.66|1900.46|1907.31|1901.11|1907.47|1901.27|1906.52|1900.32|33
1654507510000|2022-06-06 09:25:10|1907.29|1901.09|1905.8|1899.6|1907.36|1901.16|1905.8|1899.6|37
1654507520000|2022-06-06 09:25:20|1906.18|1899.98|1905.18|1898.98|1906.24|1900.04|1905.13|1898.93|35
1654507530000|2022-06-06 09:25:30|1905.61|1899.41|1906.59|1900.39|1906.59|1900.39|1905.38|1899.18|30
1654507540000|2022-06-06 09:25:40|1906.52|1900.32|1905.11|1898.91|1906.6|1900.4|1905.11|1898.91|33
1654507550000|2022-06-06 09:25:50|1904.78|1898.58|1904.54|1898.34|1905.01|1898.81|1904.44|1898.24|33
1654507560000|2022-06-06 09:26:00|1904.66|1898.46|1905.17|1898.97|1905.17|1898.97|1904.66|1898.46|30
1654507570000|2022-06-06 09:26:10|1905|1898.8|1904.66|1898.46|1905.27|1899.07|1904.32|1898.12|34
1654507580000|2022-06-06 09:26:20|1904.67|1898.47|1903.98|1897.78|1904.69|1898.49|1903.98|1897.78|29
1654507590000|2022-06-06 09:26:30|1904.01|1897.81|1904.16|1897.96|1904.17|1897.97|1903.79|1897.59|26
1654507600000|2022-06-06 09:26:40|1904.18|1897.98|1903.29|1897.09|1904.18|1897.98|1903.29|1897.09|26
1654507610000|2022-06-06 09:26:50|1903.27|1897.07|1903.47|1897.27|1903.69|1897.49|1903.25|1897.05|32
1654507620000|2022-06-06 09:27:00|1903.44|1897.24|1904.09|1897.89|1904.21|1898.01|1903.42|1897.22|37
1654507630000|2022-06-06 09:27:10|1904.05|1897.85|1903.38|1897.18|1904.12|1897.92|1903.38|1897.18|24
1654507640000|2022-06-06 09:27:20|1903.4|1897.2|1903.05|1896.85|1903.42|1897.22|1902.98|1896.78|33
1654507650000|2022-06-06 09:27:30|1903.22|1897.02|1902.98|1896.78|1903.31|1897.11|1902.96|1896.76|26
1654507660000|2022-06-06 09:27:40|1902.99|1896.79|1902.9|1896.7|1903.23|1897.03|1902.9|1896.7|27
1654507670000|2022-06-06 09:27:50|1903.12|1896.92|1903.03|1896.83|1903.12|1896.92|1902.8|1896.6|23
1654507680000|2022-06-06 09:28:00|1902.97|1896.77|1903.28|1897.08|1903.44|1897.24|1902.97|1896.77|23
1654507690000|2022-06-06 09:28:10|1903.33|1897.13|1903.36|1897.16|1903.39|1897.19|1903.25|1897.05|25
1654507700000|2022-06-06 09:28:20|1903.37|1897.17|1903.46|1897.26|1903.56|1897.36|1903.25|1897.05|29
1654507710000|2022-06-06 09:28:30|1903.57|1897.37|1904.29|1898.09|1904.32|1898.12|1903.57|1897.37|31
1654507720000|2022-06-06 09:28:40|1904.28|1898.08|1903.39|1897.19|1904.37|1898.17|1903.16|1896.96|28
1654507730000|2022-06-06 09:28:50|1903.38|1897.18|1903.86|1897.66|1903.87|1897.67|1903.21|1897.01|29
1654507740000|2022-06-06 09:29:00|1903.85|1897.65|1904.22|1898.02|1904.28|1898.08|1903.85|1897.65|21
1654507750000|2022-06-06 09:29:10|1904.11|1897.91|1905.05|1898.85|1905.1|1898.9|1904.11|1897.91|33
1654507760000|2022-06-06 09:29:20|1905.15|1898.95|1905.16|1898.96|1905.32|1899.12|1905.08|1898.88|26
1654507770000|2022-06-06 09:29:30|1905.17|1898.97|1904.49|1898.29|1905.17|1898.97|1904.24|1898.04|25
1654507780000|2022-06-06 09:29:40|1904.61|1898.41|1904.37|1898.17|1904.66|1898.46|1904.03|1897.83|29
1654507790000|2022-06-06 09:29:50|1904.46|1898.26|1903.92|1897.72|1904.46|1898.26|1903.86|1897.66|27
1654507800000|2022-06-06 09:30:00|1903.93|1897.73|1904.34|1898.14|1904.46|1898.26|1903.76|1897.56|29
1654507810000|2022-06-06 09:30:10|1904.33|1898.13|1905.62|1899.42|1905.68|1899.48|1904.16|1897.96|35
1654507820000|2022-06-06 09:30:20|1905.49|1899.29|1905.04|1898.84|1905.6|1899.4|1904.24|1898.04|37
1654507830000|2022-06-06 09:30:30|1905.08|1898.88|1904.51|1898.31|1905.08|1898.88|1904.38|1898.18|27
1654507840000|2022-06-06 09:30:40|1904.52|1898.32|1904.56|1898.36|1904.59|1898.39|1904.49|1898.29|27
1654507850000|2022-06-06 09:30:50|1904.54|1898.34|1904.57|1898.37|1904.64|1898.44|1904.51|1898.31|29
1654507860000|2022-06-06 09:31:00|1904.6|1898.4|1905.51|1899.31|1905.51|1899.31|1904.39|1898.19|28
1654507870000|2022-06-06 09:31:10|1905.5|1899.3|1905.44|1899.24|1905.66|1899.46|1905.37|1899.17|32
1654507880000|2022-06-06 09:31:20|1905.4|1899.2|1905.56|1899.36|1905.75|1899.55|1905.32|1899.12|28
1654507890000|2022-06-06 09:31:30|1905.59|1899.39|1905.64|1899.44|1905.74|1899.54|1905.38|1899.18|17
1654507900000|2022-06-06 09:31:40|1905.73|1899.53|1906.23|1900.03|1906.32|1900.12|1905.38|1899.18|30
1654507910000|2022-06-06 09:31:50|1906.32|1900.12|1906.32|1900.12|1906.32|1900.12|1906.2|1900|8
1654507920000|2022-06-06 09:32:00|1906.23|1900.03|1906.23|1900.03|1906.32|1900.12|1906.23|1900.03|6
1654507930000|2022-06-06 09:32:10|1906.27|1900.07|1905.8|1899.6|1906.54|1900.34|1905.65|1899.45|28
1654507940000|2022-06-06 09:32:20|1905.79|1899.59|1905.86|1899.66|1906.05|1899.85|1905.79|1899.59|29
1654507950000|2022-06-06 09:32:30|1905.87|1899.67|1905.44|1899.24|1905.95|1899.75|1905.39|1899.19|28
1654507960000|2022-06-06 09:32:40|1905.48|1899.28|1904.67|1898.47|1905.48|1899.28|1904.6|1898.4|29
1654507970000|2022-06-06 09:32:50|1904.66|1898.46|1904.62|1898.42|1904.8|1898.6|1904.55|1898.35|19
1654507980000|2022-06-06 09:33:00|1904.65|1898.45|1904.63|1898.43|1904.81|1898.61|1904.19|1897.99|34
1654507990000|2022-06-06 09:33:10|1904.65|1898.45|1904.54|1898.34|1905.23|1899.03|1904.27|1898.07|33
1654508000000|2022-06-06 09:33:20|1904.45|1898.25|1904.26|1898.06|1904.79|1898.59|1904.26|1898.06|25
1654508010000|2022-06-06 09:33:30|1904.31|1898.11|1904.19|1897.99|1904.31|1898.11|1904.12|1897.92|28
1654508020000|2022-06-06 09:33:40|1904.16|1897.96|1904.11|1897.91|1904.19|1897.99|1904.05|1897.85|25
1654508030000|2022-06-06 09:33:50|1904.09|1897.89|1904.06|1897.86|1904.11|1897.91|1903.71|1897.51|32
1654508040000|2022-06-06 09:34:00|1904.05|1897.85|1904.37|1898.17|1904.37|1898.17|1903.92|1897.72|34
1654508050000|2022-06-06 09:34:10|1904.38|1898.18|1905.74|1899.54|1905.74|1899.54|1904.37|1898.17|30
1654508060000|2022-06-06 09:34:20|1905.52|1899.32|1905.46|1899.26|1905.72|1899.52|1905.34|1899.14|26
1654508070000|2022-06-06 09:34:30|1905.45|1899.25|1905.16|1898.96|1905.73|1899.53|1904.93|1898.73|34
1654508080000|2022-06-06 09:34:40|1905.42|1899.22|1906.05|1899.85|1906.13|1899.93|1905.42|1899.22|29
1654508090000|2022-06-06 09:34:50|1906.01|1899.81|1906.23|1900.03|1906.23|1900.03|1905.98|1899.78|26
1654508100000|2022-06-06 09:35:00|1906.28|1900.08|1905.57|1899.37|1906.28|1900.08|1905.3|1899.1|29
1654508110000|2022-06-06 09:35:10|1905.72|1899.52|1906.53|1900.33|1906.53|1900.33|1905.72|1899.52|28
1654508120000|2022-06-06 09:35:20|1906.35|1900.15|1905.91|1899.71|1906.53|1900.33|1905.91|1899.71|27
1654508130000|2022-06-06 09:35:30|1905.92|1899.72|1905.51|1899.31|1906.1|1899.9|1905.43|1899.23|21
1654508140000|2022-06-06 09:35:40|1905.52|1899.32|1905.27|1899.07|1905.52|1899.32|1904.98|1898.78|29
1654508150000|2022-06-06 09:35:50|1905.28|1899.08|1905.27|1899.07|1905.28|1899.08|1905.05|1898.85|31
1654508160000|2022-06-06 09:36:00|1905.17|1898.97|1905.14|1898.94|1905.27|1899.07|1905.04|1898.84|27
1654508170000|2022-06-06 09:36:10|1905.11|1898.91|1905.25|1899.05|1905.26|1899.06|1905.04|1898.84|22
1654508180000|2022-06-06 09:36:20|1905.16|1898.96|1905.19|1898.99|1905.33|1899.13|1905.16|1898.96|28
1654508190000|2022-06-06 09:36:30|1905.28|1899.08|1905.65|1899.45|1905.74|1899.54|1905.19|1898.99|32
1654508200000|2022-06-06 09:36:40|1905.66|1899.46|1905.53|1899.33|1905.74|1899.54|1905.52|1899.32|22
1654508210000|2022-06-06 09:36:50|1905.72|1899.52|1905.71|1899.51|1905.72|1899.52|1905.53|1899.33|18
1654508220000|2022-06-06 09:37:00|1905.53|1899.33|1905.53|1899.33|1905.77|1899.57|1905.53|1899.33|25
1654508230000|2022-06-06 09:37:10|1905.68|1899.48|1905.67|1899.47|1905.77|1899.57|1905.52|1899.32|31
1654508240000|2022-06-06 09:37:20|1905.66|1899.46|1906.33|1900.13|1906.47|1900.27|1905.53|1899.33|25
1654508250000|2022-06-06 09:37:30|1906.14|1899.94|1905.24|1899.04|1906.14|1899.94|1904.99|1898.79|36
1654508260000|2022-06-06 09:37:40|1905.35|1899.15|1905.3|1899.1|1905.68|1899.48|1905.27|1899.07|34
1654508270000|2022-06-06 09:37:50|1905.33|1899.13|1905.49|1899.29|1905.62|1899.42|1905.29|1899.09|33
1654508280000|2022-06-06 09:38:00|1905.5|1899.3|1905.35|1899.15|1905.62|1899.42|1905.26|1899.06|35
1654508290000|2022-06-06 09:38:10|1905.61|1899.41|1905.96|1899.76|1906.18|1899.98|1905.59|1899.39|34
1654508300000|2022-06-06 09:38:20|1905.95|1899.75|1906.71|1900.51|1906.78|1900.58|1905.89|1899.69|32
1654508310000|2022-06-06 09:38:30|1906.67|1900.47|1906.58|1900.38|1906.79|1900.59|1906.32|1900.12|26
1654508320000|2022-06-06 09:38:40|1906.78|1900.58|1906.54|1900.34|1906.78|1900.58|1906.54|1900.34|28
1654508330000|2022-06-06 09:38:50|1906.58|1900.38|1905.81|1899.61|1906.78|1900.58|1905.81|1899.61|25
1654508340000|2022-06-06 09:39:00|1905.86|1899.66|1905.41|1899.21|1905.86|1899.66|1905.22|1899.02|37
1654508350000|2022-06-06 09:39:10|1905.35|1899.15|1905.39|1899.19|1905.61|1899.41|1904.76|1898.56|29
1654508360000|2022-06-06 09:39:20|1905.3|1899.1|1905.1|1898.9|1905.3|1899.1|1904.78|1898.58|33
1654508370000|2022-06-06 09:39:30|1905.03|1898.83|1904.12|1897.92|1905.1|1898.9|1904.09|1897.89|34
1654508380000|2022-06-06 09:39:40|1904.14|1897.94|1904.49|1898.29|1904.54|1898.34|1903.99|1897.79|34
1654508390000|2022-06-06 09:39:50|1904.32|1898.12|1904.37|1898.17|1904.56|1898.36|1904.32|1898.12|28
1654508400000|2022-06-06 09:40:00|1904.35|1898.15|1904.24|1898.04|1904.38|1898.18|1903.64|1897.44|33
1654508410000|2022-06-06 09:40:10|1904.23|1898.03|1904.52|1898.32|1904.52|1898.32|1904.12|1897.92|25
1654508420000|2022-06-06 09:40:20|1904.61|1898.41|1906.01|1899.81|1906.05|1899.85|1904.49|1898.29|35
1654508430000|2022-06-06 09:40:30|1906|1899.8|1905.45|1899.25|1906|1899.8|1905.3|1899.1|31
1654508440000|2022-06-06 09:40:40|1905.32|1899.12|1905.98|1899.78|1906.02|1899.82|1905.32|1899.12|28
1654508450000|2022-06-06 09:40:50|1905.89|1899.69|1905.2|1899|1905.93|1899.73|1905.2|1899|32
1654508460000|2022-06-06 09:41:00|1905.04|1898.84|1905.74|1899.54|1905.83|1899.63|1905.04|1898.84|27
1654508470000|2022-06-06 09:41:10|1905.79|1899.59|1905.71|1899.51|1905.84|1899.64|1905.71|1899.51|27
1654508480000|2022-06-06 09:41:20|1905.73|1899.53|1905.79|1899.59|1906.48|1900.28|1905.73|1899.53|27
1654508490000|2022-06-06 09:41:30|1905.82|1899.62|1906.51|1900.31|1906.51|1900.31|1905.78|1899.58|28
1654508500000|2022-06-06 09:41:40|1906.41|1900.21|1906.45|1900.25|1906.5|1900.3|1906.28|1900.08|25
1654508510000|2022-06-06 09:41:50|1906.44|1900.24|1906.39|1900.19|1906.44|1900.24|1906.3|1900.1|23
1654508520000|2022-06-06 09:42:00|1906.41|1900.21|1906.53|1900.33|1906.7|1900.5|1906.35|1900.15|23
1654508530000|2022-06-06 09:42:10|1906.5|1900.3|1905.83|1899.63|1906.5|1900.3|1905.73|1899.53|21
1654508540000|2022-06-06 09:42:20|1905.88|1899.68|1906.04|1899.84|1906.04|1899.84|1905.86|1899.66|8
1654508550000|2022-06-06 09:42:30|1906.06|1899.86|1905.86|1899.66|1906.06|1899.86|1905.8|1899.6|14
1654508560000|2022-06-06 09:42:40|1905.89|1899.69|1906.4|1900.2|1906.49|1900.29|1905.8|1899.6|22
1654508570000|2022-06-06 09:42:50|1906.59|1900.39|1906.21|1900.01|1906.97|1900.77|1906.21|1900.01|31
1654508580000|2022-06-06 09:43:00|1906.13|1899.93|1907.21|1901.01|1907.23|1901.03|1906.03|1899.83|32
1654508590000|2022-06-06 09:43:10|1907.22|1901.02|1907.58|1901.38|1907.84|1901.64|1907.22|1901.02|19
1654508600000|2022-06-06 09:43:20|1907.52|1901.32|1907.42|1901.22|1907.84|1901.64|1907.41|1901.21|22
1654508610000|2022-06-06 09:43:30|1907.43|1901.23|1907.16|1900.96|1907.57|1901.37|1907.16|1900.96|24
1654508620000|2022-06-06 09:43:40|1907.21|1901.01|1907.14|1900.94|1907.25|1901.05|1906.99|1900.79|15
1654508630000|2022-06-06 09:43:50|1907.13|1900.93|1907.29|1901.09|1907.66|1901.46|1907.13|1900.93|24
1654508640000|2022-06-06 09:44:00|1907.28|1901.08|1907.58|1901.38|1907.58|1901.38|1907.27|1901.07|21
1654508650000|2022-06-06 09:44:10|1907.23|1901.03|1907.04|1900.84|1907.52|1901.32|1906.64|1900.44|25
1654508660000|2022-06-06 09:44:20|1906.58|1900.38|1906.82|1900.62|1907.37|1901.17|1906.58|1900.38|31
1654508670000|2022-06-06 09:44:30|1906.81|1900.61|1906.29|1900.09|1906.83|1900.63|1906.25|1900.05|32
1654508680000|2022-06-06 09:44:40|1906.27|1900.07|1906.38|1900.18|1906.5|1900.3|1906.24|1900.04|28
1654508690000|2022-06-06 09:44:50|1906.36|1900.16|1906.65|1900.45|1906.79|1900.59|1906.34|1900.14|29
1654508700000|2022-06-06 09:45:00|1906.66|1900.46|1906.65|1900.45|1906.85|1900.65|1906.58|1900.38|26
1654508710000|2022-06-06 09:45:10|1906.68|1900.48|1907.93|1901.73|1907.97|1901.77|1906.63|1900.43|30
1654508720000|2022-06-06 09:45:20|1907.95|1901.75|1907.83|1901.63|1907.95|1901.75|1907.63|1901.43|32
1654508730000|2022-06-06 09:45:30|1907.81|1901.61|1907.82|1901.62|1907.92|1901.72|1907.76|1901.56|28
1654508740000|2022-06-06 09:45:40|1907.8|1901.6|1908.02|1901.82|1908.1|1901.9|1907.72|1901.52|28
1654508750000|2022-06-06 09:45:50|1908.04|1901.84|1908.03|1901.83|1908.1|1901.9|1907.85|1901.65|30
1654508760000|2022-06-06 09:46:00|1908.05|1901.85|1907.18|1900.98|1908.05|1901.85|1907.18|1900.98|29
1654508770000|2022-06-06 09:46:10|1907.21|1901.01|1906.96|1900.76|1907.24|1901.04|1906.88|1900.68|29
1654508780000|2022-06-06 09:46:20|1906.99|1900.79|1907.28|1901.08|1907.29|1901.09|1906.84|1900.64|22
1654508790000|2022-06-06 09:46:30|1907.29|1901.09|1907.06|1900.86|1907.35|1901.15|1906.97|1900.77|27
1654508800000|2022-06-06 09:46:40|1906.88|1900.68|1907.49|1901.29|1907.49|1901.29|1906.88|1900.68|16
1654508810000|2022-06-06 09:46:50|1907.42|1901.22|1906.37|1900.17|1907.49|1901.29|1906.26|1900.06|34
1654508820000|2022-06-06 09:47:00|1906.36|1900.16|1906.37|1900.17|1906.39|1900.19|1906.26|1900.06|20
1654508830000|2022-06-06 09:47:10|1906.34|1900.14|1906.37|1900.17|1906.51|1900.31|1906.31|1900.11|30
1654508840000|2022-06-06 09:47:20|1906.35|1900.15|1906.34|1900.14|1906.41|1900.21|1906.31|1900.11|22
1654508850000|2022-06-06 09:47:30|1906.38|1900.18|1906.75|1900.55|1906.75|1900.55|1906.32|1900.12|28
1654508860000|2022-06-06 09:47:40|1906.73|1900.53|1906.55|1900.35|1906.8|1900.6|1906.52|1900.32|22
1654508870000|2022-06-06 09:47:50|1906.54|1900.34|1906.75|1900.55|1906.77|1900.57|1906.54|1900.34|22
1654508880000|2022-06-06 09:48:00|1906.76|1900.56|1907.05|1900.85|1907.13|1900.93|1906.62|1900.42|25
1654508890000|2022-06-06 09:48:10|1907.04|1900.84|1907.09|1900.89|1907.19|1900.99|1907|1900.8|23
1654508900000|2022-06-06 09:48:20|1907.11|1900.91|1907.27|1901.07|1907.27|1901.07|1907.06|1900.86|26
1654508910000|2022-06-06 09:48:30|1907.28|1901.08|1906.91|1900.71|1907.28|1901.08|1906.84|1900.64|26
1654508920000|2022-06-06 09:48:40|1906.93|1900.73|1907|1900.8|1907.23|1901.03|1906.9|1900.7|23
1654508930000|2022-06-06 09:48:50|1907.17|1900.97|1907.61|1901.41|1907.61|1901.41|1907.17|1900.97|29
1654508940000|2022-06-06 09:49:00|1907.62|1901.42|1907.72|1901.52|1907.92|1901.72|1907.27|1901.07|24
1654508950000|2022-06-06 09:49:10|1907.76|1901.56|1907.92|1901.72|1907.92|1901.72|1907.52|1901.32|27
1654508960000|2022-06-06 09:49:20|1907.72|1901.52|1907.78|1901.58|1907.92|1901.72|1907.56|1901.36|29
1654508970000|2022-06-06 09:49:30|1907.92|1901.72|1907.47|1901.27|1907.92|1901.72|1907.47|1901.27|24
1654508980000|2022-06-06 09:49:40|1907.46|1901.26|1907.6|1901.4|1907.6|1901.4|1907.21|1901.01|28
1654508990000|2022-06-06 09:49:50|1907.52|1901.32|1907.94|1901.74|1908.51|1902.31|1907.43|1901.23|38
1654509000000|2022-06-06 09:50:00|1907.57|1901.37|1908.5|1902.3|1908.59|1902.39|1907.57|1901.37|30
1654509010000|2022-06-06 09:50:10|1908.51|1902.31|1908.58|1902.38|1908.77|1902.57|1908.49|1902.29|32
1654509020000|2022-06-06 09:50:20|1908.57|1902.37|1909.54|1903.34|1909.74|1903.54|1908.54|1902.34|31
1654509030000|2022-06-06 09:50:30|1909.51|1903.31|1909.41|1903.21|1909.69|1903.49|1909.18|1902.98|27
1654509040000|2022-06-06 09:50:40|1909.45|1903.25|1909.41|1903.21|1909.51|1903.31|1909.33|1903.13|30
1654509050000|2022-06-06 09:50:50|1909.43|1903.23|1909.53|1903.33|1909.69|1903.49|1909.4|1903.2|18
1654509060000|2022-06-06 09:51:00|1909.54|1903.34|1909.4|1903.2|1909.69|1903.49|1909.34|1903.14|13
1654509070000|2022-06-06 09:51:10|1909.43|1903.23|1908.88|1902.68|1909.43|1903.23|1908.45|1902.25|32
1654509080000|2022-06-06 09:51:20|1909.11|1902.91|1909.27|1903.07|1909.32|1903.12|1908.8|1902.6|25
1654509090000|2022-06-06 09:51:30|1909.18|1902.98|1909.54|1903.34|1909.73|1903.53|1909.18|1902.98|22
1654509100000|2022-06-06 09:51:40|1909.61|1903.41|1909.53|1903.33|1909.74|1903.54|1909.39|1903.19|30
1654509110000|2022-06-06 09:51:50|1909.57|1903.37|1909.53|1903.33|1909.75|1903.55|1909.4|1903.2|25
1654509120000|2022-06-06 09:52:00|1909.73|1903.53|1909.68|1903.48|1909.73|1903.53|1909.44|1903.24|19
1654509130000|2022-06-06 09:52:10|1909.57|1903.37|1909.53|1903.33|1909.73|1903.53|1909.31|1903.11|15
1654509140000|2022-06-06 09:52:20|1909.37|1903.17|1909.67|1903.47|1909.67|1903.47|1909.22|1903.02|21
1654509150000|2022-06-06 09:52:30|1909.69|1903.49|1909.77|1903.57|1909.78|1903.58|1909.65|1903.45|13
1654509160000|2022-06-06 09:52:40|1909.78|1903.58|1910.55|1904.35|1910.55|1904.35|1909.78|1903.58|11
1654509170000|2022-06-06 09:52:50|1910.58|1904.38|1910.68|1904.48|1910.94|1904.74|1910.58|1904.38|23
1654509180000|2022-06-06 09:53:00|1910.56|1904.36|1910.71|1904.51|1910.71|1904.51|1910.55|1904.35|23
1654509190000|2022-06-06 09:53:10|1910.63|1904.43|1910.92|1904.72|1910.95|1904.75|1910.21|1904.01|21
1654509200000|2022-06-06 09:53:20|1910.78|1904.58|1910.96|1904.76|1911.05|1904.85|1910.72|1904.52|24
1654509210000|2022-06-06 09:53:30|1911.03|1904.83|1911.04|1904.84|1911.07|1904.87|1910.86|1904.66|28
1654509220000|2022-06-06 09:53:40|1911.05|1904.85|1910.84|1904.64|1911.06|1904.86|1910.45|1904.25|23
1654509230000|2022-06-06 09:53:50|1910.85|1904.65|1910.84|1904.64|1910.9|1904.7|1910.7|1904.5|17
1654509240000|2022-06-06 09:54:00|1910.83|1904.63|1910.16|1903.96|1910.83|1904.63|1910.02|1903.82|29
1654509250000|2022-06-06 09:54:10|1910.15|1903.95|1910.95|1904.75|1911|1904.8|1910.15|1903.95|30
1654509260000|2022-06-06 09:54:20|1910.93|1904.73|1910.7|1904.5|1910.93|1904.73|1910.54|1904.34|19
1654509270000|2022-06-06 09:54:30|1910.71|1904.51|1909.92|1903.72|1910.71|1904.51|1909.87|1903.67|23
1654509280000|2022-06-06 09:54:40|1909.91|1903.71|1909.77|1903.57|1909.91|1903.71|1909.7|1903.5|21
1654509290000|2022-06-06 09:54:50|1909.79|1903.59|1909.68|1903.48|1909.86|1903.66|1909.66|1903.46|30
1654509300000|2022-06-06 09:55:00|1909.7|1903.5|1910.12|1903.92|1910.12|1903.92|1909.7|1903.5|25
1654509310000|2022-06-06 09:55:10|1910.09|1903.89|1910.06|1903.86|1910.21|1904.01|1909.98|1903.78|28
1654509320000|2022-06-06 09:55:20|1910.05|1903.85|1910.13|1903.93|1910.22|1904.02|1909.96|1903.76|26
1654509330000|2022-06-06 09:55:30|1910.15|1903.95|1910.79|1904.59|1910.85|1904.65|1910.15|1903.95|27
1654509340000|2022-06-06 09:55:40|1910.78|1904.58|1909.31|1903.11|1910.78|1904.58|1909.19|1902.99|31
1654509350000|2022-06-06 09:55:50|1909.3|1903.1|1909.02|1902.82|1909.3|1903.1|1909.01|1902.81|25
1654509360000|2022-06-06 09:56:00|1909.03|1902.83|1908.69|1902.49|1909.16|1902.96|1908.66|1902.46|35
1654509370000|2022-06-06 09:56:10|1908.73|1902.53|1909.51|1903.31|1909.51|1903.31|1908.72|1902.52|29
1654509380000|2022-06-06 09:56:20|1909.5|1903.3|1908.58|1902.38|1909.51|1903.31|1908.45|1902.25|31
1654509390000|2022-06-06 09:56:30|1908.57|1902.37|1908.62|1902.42|1908.9|1902.7|1908.39|1902.19|24
1654509400000|2022-06-06 09:56:40|1908.61|1902.41|1908.61|1902.41|1908.74|1902.54|1908.54|1902.34|26
1654509410000|2022-06-06 09:56:50|1908.62|1902.42|1909.06|1902.86|1909.18|1902.98|1908.49|1902.29|18
1654509420000|2022-06-06 09:57:00|1909.03|1902.83|1909|1902.8|1909.06|1902.86|1908.86|1902.66|14
1654509430000|2022-06-06 09:57:10|1909.04|1902.84|1908.9|1902.7|1909.04|1902.84|1908.9|1902.7|24
1654509440000|2022-06-06 09:57:20|1908.63|1902.43|1907.86|1901.66|1908.71|1902.51|1907.83|1901.63|24
1654509450000|2022-06-06 09:57:30|1908.01|1901.81|1907.93|1901.73|1908.01|1901.81|1907.88|1901.68|19
1654509460000|2022-06-06 09:57:40|1907.95|1901.75|1908.44|1902.24|1908.52|1902.32|1907.93|1901.73|21
1654509470000|2022-06-06 09:57:50|1908.48|1902.28|1908.04|1901.84|1908.53|1902.33|1907.85|1901.65|27
1654509480000|2022-06-06 09:58:00|1908|1901.8|1908.23|1902.03|1908.33|1902.13|1907.91|1901.71|31
1654509490000|2022-06-06 09:58:10|1908.33|1902.13|1908.94|1902.74|1908.94|1902.74|1908.23|1902.03|25
1654509500000|2022-06-06 09:58:20|1908.95|1902.75|1909.23|1903.03|1909.37|1903.17|1908.85|1902.65|30
1654509510000|2022-06-06 09:58:30|1909.31|1903.11|1909.47|1903.27|1909.53|1903.33|1909.2|1903|24
1654509520000|2022-06-06 09:58:40|1909.49|1903.29|1909.37|1903.17|1909.52|1903.32|1909.35|1903.15|29
1654509530000|2022-06-06 09:58:50|1909.43|1903.23|1910.54|1904.34|1910.54|1904.34|1909.36|1903.16|28
1654509540000|2022-06-06 09:59:00|1910.48|1904.28|1911.1|1904.9|1911.28|1905.08|1910.42|1904.22|28
1654509550000|2022-06-06 09:59:10|1911.28|1905.08|1911.37|1905.17|1911.94|1905.74|1911.19|1904.99|31
1654509560000|2022-06-06 09:59:20|1911.4|1905.2|1911.59|1905.39|1911.69|1905.49|1911.25|1905.05|31
1654509570000|2022-06-06 09:59:30|1911.57|1905.37|1911.97|1905.77|1912.19|1905.99|1911.57|1905.37|31
1654509580000|2022-06-06 09:59:40|1911.98|1905.78|1911.96|1905.76|1912.15|1905.95|1911.93|1905.73|30
1654509590000|2022-06-06 09:59:50|1911.97|1905.77|1913.3|1907.1|1913.81|1907.61|1911.97|1905.77|39
1654509600000|2022-06-06 10:00:00|1913.16|1906.96|1912.31|1906.11|1913.36|1907.16|1912.04|1905.84|37
1654509610000|2022-06-06 10:00:10|1912.37|1906.17|1911.54|1905.34|1912.41|1906.21|1911.5|1905.3|35
1654509620000|2022-06-06 10:00:20|1911.52|1905.32|1911.45|1905.25|1911.65|1905.45|1911.45|1905.25|33
1654509630000|2022-06-06 10:00:30|1911.55|1905.35|1911.65|1905.45|1911.81|1905.61|1911.51|1905.31|34
1654509640000|2022-06-06 10:00:40|1911.59|1905.39|1911.39|1905.19|1911.65|1905.45|1911.38|1905.18|31
1654509650000|2022-06-06 10:00:50|1911.37|1905.17|1910.9|1904.7|1911.48|1905.28|1910.87|1904.67|24
1654509660000|2022-06-06 10:01:00|1910.87|1904.67|1910.22|1904.02|1910.89|1904.69|1910.21|1904.01|25
1654509670000|2022-06-06 10:01:10|1910.25|1904.05|1910.41|1904.21|1910.5|1904.3|1910.25|1904.05|26
1654509680000|2022-06-06 10:01:20|1910.44|1904.24|1910.4|1904.2|1910.51|1904.31|1910.36|1904.16|25
1654509690000|2022-06-06 10:01:30|1910.42|1904.22|1910.87|1904.67|1910.87|1904.67|1910.42|1904.22|32
1654509700000|2022-06-06 10:01:40|1911.02|1904.82|1912.03|1905.83|1912.03|1905.83|1911.02|1904.82|26
1654509710000|2022-06-06 10:01:50|1912.09|1905.89|1912.52|1906.32|1912.84|1906.64|1912.03|1905.83|37
1654509720000|2022-06-06 10:02:00|1912.85|1906.65|1912.98|1906.78|1913.5|1907.3|1912.8|1906.6|34
1654509730000|2022-06-06 10:02:10|1913.1|1906.9|1913.47|1907.27|1913.48|1907.28|1912.93|1906.73|35
1654509740000|2022-06-06 10:02:20|1913.46|1907.26|1913.5|1907.3|1913.58|1907.38|1913.46|1907.26|16
1654509750000|2022-06-06 10:02:30|1913.52|1907.32|1913.65|1907.45|1913.65|1907.45|1913.09|1906.89|29
1654509760000|2022-06-06 10:02:40|1913.56|1907.36|1913.65|1907.45|1913.76|1907.56|1913.48|1907.28|17
1654509770000|2022-06-06 10:02:50|1913.73|1907.53|1914.18|1907.98|1914.18|1907.98|1913.68|1907.48|16
1654509780000|2022-06-06 10:03:00|1913.87|1907.67|1914.18|1907.98|1914.18|1907.98|1913.83|1907.63|9
1654509790000|2022-06-06 10:03:10|1913.87|1907.67|1914.38|1908.18|1915.14|1908.94|1913.68|1907.48|21
1654509800000|2022-06-06 10:03:20|1915.14|1908.94|1915.02|1908.82|1915.59|1909.39|1914.1|1907.9|21
1654509810000|2022-06-06 10:03:30|1914.79|1908.59|1915.61|1909.41|1916.1|1909.9|1914.79|1908.59|35
1654509820000|2022-06-06 10:03:40|1915.32|1909.12|1915.19|1908.99|1915.95|1909.75|1915.19|1908.99|29
1654509830000|2022-06-06 10:03:50|1915.14|1908.94|1914.37|1908.17|1915.2|1909|1914.37|1908.17|34
1654509840000|2022-06-06 10:04:00|1914.25|1908.05|1913.46|1907.26|1914.58|1908.38|1913.45|1907.25|29
1654509850000|2022-06-06 10:04:10|1913.5|1907.3|1913.46|1907.26|1913.62|1907.42|1913.04|1906.84|25
1654509860000|2022-06-06 10:04:20|1913.5|1907.3|1913.57|1907.37|1913.67|1907.47|1913.43|1907.23|21
1654509870000|2022-06-06 10:04:30|1913.44|1907.24|1913.41|1907.21|1913.51|1907.31|1913.27|1907.07|27
1654509880000|2022-06-06 10:04:40|1913.42|1907.22|1912.77|1906.57|1913.62|1907.42|1912.77|1906.57|27
1654509890000|2022-06-06 10:04:50|1912.68|1906.48|1912.12|1905.92|1912.7|1906.5|1912.12|1905.92|33
1654509900000|2022-06-06 10:05:00|1912.09|1905.89|1912.37|1906.17|1912.37|1906.17|1912.01|1905.81|27
1654509910000|2022-06-06 10:05:10|1912.26|1906.06|1912.34|1906.14|1912.5|1906.3|1912.26|1906.06|23
1654509920000|2022-06-06 10:05:20|1912.35|1906.15|1911.41|1905.21|1912.51|1906.31|1911.41|1905.21|34
1654509930000|2022-06-06 10:05:30|1911.47|1905.27|1910.67|1904.47|1911.47|1905.27|1910.49|1904.29|31
1654509940000|2022-06-06 10:05:40|1910.54|1904.34|1910.25|1904.05|1910.93|1904.73|1910.13|1903.93|31
1654509950000|2022-06-06 10:05:50|1910.32|1904.12|1910.08|1903.88|1910.4|1904.2|1909.99|1903.79|35
1654509960000|2022-06-06 10:06:00|1910.09|1903.89|1910.28|1904.08|1910.32|1904.12|1910.03|1903.83|29
1654509970000|2022-06-06 10:06:10|1910.24|1904.04|1910.38|1904.18|1910.47|1904.27|1910.21|1904.01|30
1654509980000|2022-06-06 10:06:20|1910.44|1904.24|1910.24|1904.04|1910.44|1904.24|1910.15|1903.95|26
1654509990000|2022-06-06 10:06:30|1910.19|1903.99|1909.86|1903.66|1910.25|1904.05|1909.8|1903.6|32
1654510000000|2022-06-06 10:06:40|1909.83|1903.63|1909.83|1903.63|1909.89|1903.69|1909.71|1903.51|29
1654510010000|2022-06-06 10:06:50|1909.78|1903.58|1908.51|1902.31|1909.78|1903.58|1908.43|1902.23|28
1654510020000|2022-06-06 10:07:00|1908.49|1902.29|1909.3|1903.1|1909.46|1903.26|1908.48|1902.28|35
1654510030000|2022-06-06 10:07:10|1909.28|1903.08|1909.17|1902.97|1909.3|1903.1|1909.08|1902.88|26
1654510040000|2022-06-06 10:07:20|1909.19|1902.99|1909.65|1903.45|1909.78|1903.58|1909.09|1902.89|30
1654510050000|2022-06-06 10:07:30|1909.73|1903.53|1908.97|1902.77|1909.73|1903.53|1908.9|1902.7|34
1654510060000|2022-06-06 10:07:40|1908.95|1902.75|1908.92|1902.72|1908.97|1902.77|1908.87|1902.67|21
1654510070000|2022-06-06 10:07:50|1908.96|1902.76|1908.68|1902.48|1908.96|1902.76|1908.65|1902.45|20
1654510080000|2022-06-06 10:08:00|1908.72|1902.52|1909.16|1902.96|1909.3|1903.1|1908.68|1902.48|28
1654510090000|2022-06-06 10:08:10|1909.11|1902.91|1909.4|1903.2|1909.41|1903.21|1909.03|1902.83|28
1654510100000|2022-06-06 10:08:20|1909.38|1903.18|1908.73|1902.53|1909.38|1903.18|1908.73|1902.53|24
1654510110000|2022-06-06 10:08:30|1908.71|1902.51|1908.96|1902.76|1908.97|1902.77|1908.71|1902.51|19
1654510120000|2022-06-06 10:08:40|1908.95|1902.75|1908.97|1902.77|1908.97|1902.77|1908.79|1902.59|22
1654510130000|2022-06-06 10:08:50|1908.98|1902.78|1908.92|1902.72|1909.04|1902.84|1908.86|1902.66|20
1654510140000|2022-06-06 10:09:00|1908.89|1902.69|1908.74|1902.54|1908.9|1902.7|1908.73|1902.53|22
1654510150000|2022-06-06 10:09:10|1908.8|1902.6|1908.05|1901.85|1908.8|1902.6|1908.03|1901.83|22
1654510160000|2022-06-06 10:09:20|1908.04|1901.84|1907.57|1901.37|1908.04|1901.84|1907.54|1901.34|30
1654510170000|2022-06-06 10:09:30|1907.68|1901.48|1907.65|1901.45|1907.68|1901.48|1907.5|1901.3|27
1654510180000|2022-06-06 10:09:40|1907.74|1901.54|1907.21|1901.01|1907.74|1901.54|1907.05|1900.85|27
1654510190000|2022-06-06 10:09:50|1907.18|1900.98|1907.25|1901.05|1907.42|1901.22|1906.82|1900.62|33
1654510200000|2022-06-06 10:10:00|1907.16|1900.96|1907.61|1901.41|1907.73|1901.53|1907.07|1900.87|33
1654510210000|2022-06-06 10:10:10|1907.59|1901.39|1907.69|1901.49|1907.73|1901.53|1907.5|1901.3|24
1654510220000|2022-06-06 10:10:20|1907.61|1901.41|1906.32|1900.12|1907.69|1901.49|1906.32|1900.12|32
1654510230000|2022-06-06 10:10:30|1906.23|1900.03|1906.29|1900.09|1906.79|1900.59|1906.23|1900.03|35
1654510240000|2022-06-06 10:10:40|1906.39|1900.19|1906.09|1899.89|1906.39|1900.19|1906.09|1899.89|28
1654510250000|2022-06-06 10:10:50|1905.97|1899.77|1906.05|1899.85|1906.22|1900.02|1905.97|1899.77|34
1654510260000|2022-06-06 10:11:00|1906.39|1900.19|1906.28|1900.08|1906.62|1900.42|1906.22|1900.02|33
1654510270000|2022-06-06 10:11:10|1906.27|1900.07|1906.77|1900.57|1907.1|1900.9|1906.22|1900.02|32
1654510280000|2022-06-06 10:11:20|1906.72|1900.52|1906.15|1899.95|1906.8|1900.6|1906.15|1899.95|29
1654510290000|2022-06-06 10:11:30|1906.24|1900.04|1907.04|1900.84|1907.04|1900.84|1906.17|1899.97|31
1654510300000|2022-06-06 10:11:40|1907.03|1900.83|1906.16|1899.96|1907.03|1900.83|1906.05|1899.85|31
1654510310000|2022-06-06 10:11:50|1906.14|1899.94|1906.29|1900.09|1906.39|1900.19|1906.14|1899.94|17
1654510320000|2022-06-06 10:12:00|1906.27|1900.07|1906.79|1900.59|1906.93|1900.73|1906.07|1899.87|20
1654510330000|2022-06-06 10:12:10|1906.75|1900.55|1906.55|1900.35|1906.84|1900.64|1906.55|1900.35|10
1654510340000|2022-06-06 10:12:20|1906.52|1900.32|1906.63|1900.43|1906.7|1900.5|1906.47|1900.27|24
1654510350000|2022-06-06 10:12:30|1906.62|1900.42|1906.6|1900.4|1906.65|1900.45|1906.32|1900.12|27
1654510360000|2022-06-06 10:12:40|1906.59|1900.39|1906.66|1900.46|1906.83|1900.63|1906.55|1900.35|26
1654510370000|2022-06-06 10:12:50|1906.64|1900.44|1906.78|1900.58|1906.89|1900.69|1906.58|1900.38|28
1654510380000|2022-06-06 10:13:00|1906.76|1900.56|1906.41|1900.21|1907.64|1901.44|1906.33|1900.13|33
1654510390000|2022-06-06 10:13:10|1906.43|1900.23|1906.48|1900.28|1906.53|1900.33|1906.31|1900.11|28
1654510400000|2022-06-06 10:13:20|1906.46|1900.26|1906.17|1899.97|1906.65|1900.45|1906.17|1899.97|29
1654510410000|2022-06-06 10:13:30|1906.29|1900.09|1906.18|1899.98|1906.29|1900.09|1906.16|1899.96|23
1654510420000|2022-06-06 10:13:40|1906.17|1899.97|1906.24|1900.04|1906.29|1900.09|1906.15|1899.95|14
1654510430000|2022-06-06 10:13:50|1906.25|1900.05|1906.26|1900.06|1906.28|1900.08|1906.25|1900.05|10
1654510440000|2022-06-06 10:14:00|1906.27|1900.07|1906.28|1900.08|1906.31|1900.11|1906.22|1900.02|5
1654510450000|2022-06-06 10:14:10|1906.22|1900.02|1906.19|1899.99|1906.37|1900.17|1906.16|1899.96|16
1654510460000|2022-06-06 10:14:20|1906.2|1900|1906.24|1900.04|1906.37|1900.17|1906.2|1900|12
1654510470000|2022-06-06 10:14:30|1906.25|1900.05|1906.33|1900.13|1906.52|1900.32|1906.19|1899.99|32
1654510480000|2022-06-06 10:14:40|1906.27|1900.07|1906.92|1900.72|1906.99|1900.79|1906.27|1900.07|27
1654510490000|2022-06-06 10:14:50|1906.95|1900.75|1907.01|1900.81|1907.13|1900.93|1906.93|1900.73|26
1654510500000|2022-06-06 10:15:00|1907|1900.8|1906.74|1900.54|1907.01|1900.81|1906.61|1900.41|34
1654510510000|2022-06-06 10:15:10|1906.75|1900.55|1906.76|1900.56|1906.84|1900.64|1906.72|1900.52|18
1654510520000|2022-06-06 10:15:20|1906.83|1900.63|1905.63|1899.43|1906.89|1900.69|1905.63|1899.43|29
1654510530000|2022-06-06 10:15:30|1905.54|1899.34|1905.3|1899.1|1905.54|1899.34|1905.16|1898.96|31
1654510540000|2022-06-06 10:15:40|1905.29|1899.09|1905.5|1899.3|1905.85|1899.65|1905.24|1899.04|31
1654510550000|2022-06-06 10:15:50|1905.51|1899.31|1905.66|1899.46|1905.72|1899.52|1905.5|1899.3|32
1654510560000|2022-06-06 10:16:00|1905.69|1899.49|1905.34|1899.14|1905.76|1899.56|1905.34|1899.14|26
1654510570000|2022-06-06 10:16:10|1905.37|1899.17|1905.78|1899.58|1905.87|1899.67|1905.36|1899.16|21
1654510580000|2022-06-06 10:16:20|1905.76|1899.56|1905.7|1899.5|1905.89|1899.69|1905.65|1899.45|28
1654510590000|2022-06-06 10:16:30|1905.72|1899.52|1905.88|1899.68|1905.88|1899.68|1905.65|1899.45|31
1654510600000|2022-06-06 10:16:40|1905.89|1899.69|1905.92|1899.72|1905.97|1899.77|1905.79|1899.59|25
1654510610000|2022-06-06 10:16:50|1905.87|1899.67|1906.55|1900.35|1906.55|1900.35|1905.78|1899.58|37
1654510620000|2022-06-06 10:17:00|1906.56|1900.36|1907.29|1901.09|1907.29|1901.09|1906.53|1900.33|34
1654510630000|2022-06-06 10:17:10|1907.25|1901.05|1907.03|1900.83|1907.25|1901.05|1906.63|1900.43|27
1654510640000|2022-06-06 10:17:20|1907.01|1900.81|1907.03|1900.83|1907.16|1900.96|1906.82|1900.62|26
1654510650000|2022-06-06 10:17:30|1907.04|1900.84|1907.09|1900.89|1907.13|1900.93|1907.04|1900.84|21
1654510660000|2022-06-06 10:17:40|1907.1|1900.9|1907.02|1900.82|1907.12|1900.92|1906.99|1900.79|16
1654510670000|2022-06-06 10:17:50|1907.03|1900.83|1906.62|1900.42|1907.19|1900.99|1906.26|1900.06|31
1654510680000|2022-06-06 10:18:00|1906.8|1900.6|1907.55|1901.35|1908.49|1902.29|1906.8|1900.6|36
1654510690000|2022-06-06 10:18:10|1907.54|1901.34|1907.95|1901.75|1908.11|1901.91|1907.41|1901.21|26
1654510700000|2022-06-06 10:18:20|1907.96|1901.76|1907.81|1901.61|1908.35|1902.15|1907.64|1901.44|34
1654510710000|2022-06-06 10:18:30|1907.83|1901.63|1907.11|1900.91|1907.97|1901.77|1907.09|1900.89|24
1654510720000|2022-06-06 10:18:40|1907.09|1900.89|1907.14|1900.94|1907.27|1901.07|1907.07|1900.87|34
1654510730000|2022-06-06 10:18:50|1907.16|1900.96|1907.26|1901.06|1907.28|1901.08|1907.14|1900.94|21
1654510740000|2022-06-06 10:19:00|1907.27|1901.07|1907.85|1901.65|1907.93|1901.73|1907.16|1900.96|28
1654510750000|2022-06-06 10:19:10|1907.65|1901.45|1907.54|1901.34|1907.95|1901.75|1907.28|1901.08|36
1654510760000|2022-06-06 10:19:20|1907.52|1901.32|1908|1901.8|1908.15|1901.95|1907.13|1900.93|33
1654510770000|2022-06-06 10:19:30|1908.19|1901.99|1909.02|1902.82|1909.11|1902.91|1908.17|1901.97|24
1654510780000|2022-06-06 10:19:40|1909.07|1902.87|1908.63|1902.43|1909.14|1902.94|1908.58|1902.38|27
1654510790000|2022-06-06 10:19:50|1908.6|1902.4|1908.01|1901.81|1908.67|1902.47|1907.99|1901.79|29
1654510800000|2022-06-06 10:20:00|1908.09|1901.89|1907.7|1901.5|1908.13|1901.93|1907.57|1901.37|31
1654510810000|2022-06-06 10:20:10|1907.69|1901.49|1908.62|1902.42|1909.02|1902.82|1907.63|1901.43|26
1654510820000|2022-06-06 10:20:20|1908.88|1902.68|1908.43|1902.23|1908.88|1902.68|1908.16|1901.96|32
1654510830000|2022-06-06 10:20:30|1908.47|1902.27|1908.98|1902.78|1909|1902.8|1908.16|1901.96|35
1654510840000|2022-06-06 10:20:40|1908.95|1902.75|1909.02|1902.82|1909.22|1903.02|1908.86|1902.66|29
1654510850000|2022-06-06 10:20:50|1908.99|1902.79|1909.19|1902.99|1909.29|1903.09|1908.99|1902.79|24
1654510860000|2022-06-06 10:21:00|1909.2|1903|1909.04|1902.84|1909.21|1903.01|1909.03|1902.83|24
1654510870000|2022-06-06 10:21:10|1909.15|1902.95|1908.89|1902.69|1909.22|1903.02|1908.89|1902.69|30
1654510880000|2022-06-06 10:21:20|1908.88|1902.68|1909.09|1902.89|1909.15|1902.95|1908.88|1902.68|25
1654510890000|2022-06-06 10:21:30|1909.11|1902.91|1908.91|1902.71|1909.11|1902.91|1908.87|1902.67|34
1654510900000|2022-06-06 10:21:40|1908.84|1902.64|1908.9|1902.7|1908.97|1902.77|1908.8|1902.6|21
1654510910000|2022-06-06 10:21:50|1908.86|1902.66|1909|1902.8|1909.18|1902.98|1908.86|1902.66|27
1654510920000|2022-06-06 10:22:00|1909.01|1902.81|1909.23|1903.03|1909.23|1903.03|1908.9|1902.7|33
1654510930000|2022-06-06 10:22:10|1909.19|1902.99|1910.34|1904.14|1910.85|1904.65|1909.15|1902.95|32
1654510940000|2022-06-06 10:22:20|1910.39|1904.19|1910.91|1904.71|1910.91|1904.71|1910.2|1904|35
1654510950000|2022-06-06 10:22:30|1910.88|1904.68|1910.97|1904.77|1911.21|1905.01|1910.85|1904.65|25
1654510960000|2022-06-06 10:22:40|1910.93|1904.73|1910.43|1904.23|1911.05|1904.85|1910.43|1904.23|29
1654510970000|2022-06-06 10:22:50|1910.44|1904.24|1910.49|1904.29|1910.59|1904.39|1910.44|1904.24|25
1654510980000|2022-06-06 10:23:00|1910.47|1904.27|1910.7|1904.5|1910.79|1904.59|1910.45|1904.25|27
1654510990000|2022-06-06 10:23:10|1911|1904.8|1912.62|1906.42|1912.62|1906.42|1910.85|1904.65|29
1654511000000|2022-06-06 10:23:20|1912.6|1906.4|1911.75|1905.55|1912.62|1906.42|1911.75|1905.55|32
1654511010000|2022-06-06 10:23:30|1911.73|1905.53|1911.83|1905.63|1911.98|1905.78|1911.73|1905.53|33
1654511020000|2022-06-06 10:23:40|1911.89|1905.69|1911.53|1905.33|1912.07|1905.87|1911.31|1905.11|32
1654511030000|2022-06-06 10:23:50|1911.46|1905.26|1911.76|1905.56|1911.86|1905.66|1911.46|1905.26|26
1654511040000|2022-06-06 10:24:00|1911.73|1905.53|1912.03|1905.83|1912.07|1905.87|1911.73|1905.53|15
1654511050000|2022-06-06 10:24:10|1912.04|1905.84|1912.02|1905.82|1912.05|1905.85|1912.02|1905.82|7
1654511060000|2022-06-06 10:24:20|1912.03|1905.83|1912.3|1906.1|1912.3|1906.1|1912.03|1905.83|12
1654511070000|2022-06-06 10:24:30|1912.29|1906.09|1911.95|1905.75|1912.64|1906.44|1911.95|1905.75|23
1654511080000|2022-06-06 10:24:40|1911.75|1905.55|1911.71|1905.51|1912.08|1905.88|1911.69|1905.49|31
1654511090000|2022-06-06 10:24:50|1911.74|1905.54|1911.7|1905.5|1911.87|1905.67|1911.69|1905.49|22
1654511100000|2022-06-06 10:25:00|1911.74|1905.54|1911.92|1905.72|1912.14|1905.94|1911.69|1905.49|31
1654511110000|2022-06-06 10:25:10|1911.95|1905.75|1911.86|1905.66|1911.95|1905.75|1911.47|1905.27|27
1654511120000|2022-06-06 10:25:20|1911.71|1905.51|1910.88|1904.68|1911.71|1905.51|1910.88|1904.68|28
1654511130000|2022-06-06 10:25:30|1910.91|1904.71|1910.67|1904.47|1910.99|1904.79|1910.67|1904.47|21
1654511140000|2022-06-06 10:25:40|1910.71|1904.51|1909.8|1903.6|1910.82|1904.62|1909.67|1903.47|31
1654511150000|2022-06-06 10:25:50|1909.68|1903.48|1909.73|1903.53|1909.78|1903.58|1909.38|1903.18|29
1654511160000|2022-06-06 10:26:00|1909.75|1903.55|1909.84|1903.64|1909.98|1903.78|1909.62|1903.42|33
1654511170000|2022-06-06 10:26:10|1909.85|1903.65|1909.66|1903.46|1909.85|1903.65|1909.51|1903.31|26
1654511180000|2022-06-06 10:26:20|1909.62|1903.42|1910.03|1903.83|1910.03|1903.83|1909.58|1903.38|25
1654511190000|2022-06-06 10:26:30|1910.55|1904.35|1910.61|1904.41|1910.91|1904.71|1910.52|1904.32|30
1654511200000|2022-06-06 10:26:40|1910.6|1904.4|1910.92|1904.72|1910.92|1904.72|1910.6|1904.4|25
1654511210000|2022-06-06 10:26:50|1910.82|1904.62|1910.6|1904.4|1910.82|1904.62|1910.57|1904.37|29
1654511220000|2022-06-06 10:27:00|1910.65|1904.45|1910.63|1904.43|1910.88|1904.68|1910.55|1904.35|18
1654511230000|2022-06-06 10:27:10|1910.64|1904.44|1910.38|1904.18|1910.67|1904.47|1910.38|1904.18|27
1654511240000|2022-06-06 10:27:20|1910.39|1904.19|1910.25|1904.05|1910.52|1904.32|1910.25|1904.05|30
1654511250000|2022-06-06 10:27:30|1910.41|1904.21|1910.33|1904.13|1910.5|1904.3|1910.33|1904.13|16
1654511260000|2022-06-06 10:27:40|1910.38|1904.18|1910.36|1904.16|1910.46|1904.26|1910.27|1904.07|26
1654511270000|2022-06-06 10:27:50|1910.43|1904.23|1909.91|1903.71|1910.43|1904.23|1909.69|1903.49|32
1654511280000|2022-06-06 10:28:00|1909.84|1903.64|1909.87|1903.67|1910.12|1903.92|1909.64|1903.44|34
1654511290000|2022-06-06 10:28:10|1909.72|1903.52|1909.46|1903.26|1909.72|1903.52|1909.21|1903.01|24
1654511300000|2022-06-06 10:28:20|1909.45|1903.25|1909.41|1903.21|1909.47|1903.27|1909.22|1903.02|33
1654511310000|2022-06-06 10:28:30|1909.4|1903.2|1910.24|1904.04|1910.3|1904.1|1909.26|1903.06|26
1654511320000|2022-06-06 10:28:40|1910.16|1903.96|1909.41|1903.21|1910.16|1903.96|1909.37|1903.17|28
1654511330000|2022-06-06 10:28:50|1909.35|1903.15|1908.94|1902.74|1909.36|1903.16|1908.76|1902.56|33
1654511340000|2022-06-06 10:29:00|1908.79|1902.59|1908.79|1902.59|1908.87|1902.67|1908.72|1902.52|26
1654511350000|2022-06-06 10:29:10|1908.7|1902.5|1909.38|1903.18|1909.42|1903.22|1908.58|1902.38|30
1654511360000|2022-06-06 10:29:20|1909.46|1903.26|1909.7|1903.5|1909.86|1903.66|1909.46|1903.26|36
1654511370000|2022-06-06 10:29:30|1909.75|1903.55|1909.07|1902.87|1909.75|1903.55|1908.94|1902.74|31
1654511380000|2022-06-06 10:29:40|1909.12|1902.92|1909.07|1902.87|1909.16|1902.96|1909.03|1902.83|31
1654511390000|2022-06-06 10:29:50|1909.1|1902.9|1909.33|1903.13|1909.33|1903.13|1909.09|1902.89|23
1654511400000|2022-06-06 10:30:00|1909.34|1903.14|1910.16|1903.96|1910.57|1904.37|1909.22|1903.02|31
1654511410000|2022-06-06 10:30:10|1910.17|1903.97|1910.15|1903.95|1910.32|1904.12|1910.14|1903.94|28
1654511420000|2022-06-06 10:30:20|1910.19|1903.99|1910.16|1903.96|1910.26|1904.06|1910.11|1903.91|26
1654511430000|2022-06-06 10:30:30|1910.01|1903.81|1910.26|1904.06|1910.27|1904.07|1910.01|1903.81|25
1654511440000|2022-06-06 10:30:40|1910.19|1903.99|1909.77|1903.57|1910.35|1904.15|1909.77|1903.57|26
1654511450000|2022-06-06 10:30:50|1909.8|1903.6|1909.09|1902.89|1910.04|1903.84|1908.92|1902.72|33
1654511460000|2022-06-06 10:31:00|1909.02|1902.82|1908.64|1902.44|1909.1|1902.9|1908.4|1902.2|32
1654511470000|2022-06-06 10:31:10|1908.54|1902.34|1908.07|1901.87|1908.61|1902.41|1908.07|1901.87|33
1654511480000|2022-06-06 10:31:20|1907.91|1901.71|1907.78|1901.58|1907.91|1901.71|1907.47|1901.27|36
1654511490000|2022-06-06 10:31:30|1907.82|1901.62|1907.85|1901.65|1907.89|1901.69|1907.72|1901.52|24
1654511500000|2022-06-06 10:31:40|1907.89|1901.69|1908.26|1902.06|1908.26|1902.06|1907.85|1901.65|30
1654511510000|2022-06-06 10:31:50|1908.29|1902.09|1907.75|1901.55|1908.38|1902.18|1907.71|1901.51|25
1654511520000|2022-06-06 10:32:00|1907.76|1901.56|1907.72|1901.52|1907.85|1901.65|1907.44|1901.24|35
1654511530000|2022-06-06 10:32:10|1907.73|1901.53|1907.73|1901.53|1907.88|1901.68|1907.64|1901.44|30
1654511540000|2022-06-06 10:32:20|1907.68|1901.48|1908.46|1902.26|1908.46|1902.26|1907.6|1901.4|31
1654511550000|2022-06-06 10:32:30|1908.44|1902.24|1908.6|1902.4|1908.71|1902.51|1908.38|1902.18|29
1654511560000|2022-06-06 10:32:40|1908.51|1902.31|1908.53|1902.33|1908.67|1902.47|1908.5|1902.3|29
1654511570000|2022-06-06 10:32:50|1908.56|1902.36|1908.51|1902.31|1908.74|1902.54|1908.43|1902.23|24
1654511580000|2022-06-06 10:33:00|1908.6|1902.4|1908.98|1902.78|1908.98|1902.78|1908.39|1902.19|25
1654511590000|2022-06-06 10:33:10|1908.97|1902.77|1910.41|1904.21|1910.44|1904.24|1908.87|1902.67|34
1654511600000|2022-06-06 10:33:20|1910.38|1904.18|1910.54|1904.34|1910.76|1904.56|1910.34|1904.14|26
1654511610000|2022-06-06 10:33:30|1910.59|1904.39|1910.83|1904.63|1911.13|1904.93|1910.54|1904.34|21
1654511620000|2022-06-06 10:33:40|1910.85|1904.65|1910.39|1904.19|1911.34|1905.14|1910.38|1904.18|30
1654511630000|2022-06-06 10:33:50|1910.37|1904.17|1910.22|1904.02|1910.45|1904.25|1909.91|1903.71|28
1654511640000|2022-06-06 10:34:00|1910.2|1904|1910.64|1904.44|1910.84|1904.64|1910.2|1904|24
1654511650000|2022-06-06 10:34:10|1910.55|1904.35|1911.03|1904.83|1911.03|1904.83|1910.54|1904.34|23
1654511660000|2022-06-06 10:34:20|1910.9|1904.7|1911.51|1905.31|1911.57|1905.37|1910.9|1904.7|31
1654511670000|2022-06-06 10:34:30|1911.53|1905.33|1911.41|1905.21|1911.58|1905.38|1911.34|1905.14|19
1654511680000|2022-06-06 10:34:40|1911.42|1905.22|1911.58|1905.38|1911.65|1905.45|1911.38|1905.18|23
1654511690000|2022-06-06 10:34:50|1911.5|1905.3|1911.59|1905.39|1912.39|1906.19|1911.5|1905.3|25
1654511700000|2022-06-06 10:35:00|1911.68|1905.48|1911.83|1905.63|1911.88|1905.68|1911.52|1905.32|26
1654511710000|2022-06-06 10:35:10|1911.78|1905.58|1911.99|1905.79|1912.01|1905.81|1911.78|1905.58|11
1654511720000|2022-06-06 10:35:20|1912.06|1905.86|1912.17|1905.97|1912.22|1906.02|1912.02|1905.82|7
1654511730000|2022-06-06 10:35:30|1912.18|1905.98|1912.17|1905.97|1912.22|1906.02|1912.17|1905.97|7
1654511740000|2022-06-06 10:35:40|1911.9|1905.7|1911.9|1905.7|1911.9|1905.7|1911.9|1905.7|1
1654511750000|2022-06-06 10:35:50|1911.85|1905.65|1911.61|1905.41|1912.21|1906.01|1911.61|1905.41|19
1654511760000|2022-06-06 10:36:00|1911.66|1905.46|1911.76|1905.56|1911.86|1905.66|1911.66|1905.46|6
1654511770000|2022-06-06 10:36:10|1911.85|1905.65|1911.62|1905.42|1911.85|1905.65|1911.59|1905.39|13
1654511780000|2022-06-06 10:36:20|1911.67|1905.47|1911.9|1905.7|1911.94|1905.74|1911.58|1905.38|22
1654511790000|2022-06-06 10:36:30|1911.91|1905.71|1911.3|1905.1|1911.92|1905.72|1911.02|1904.82|18
1654511800000|2022-06-06 10:36:40|1911.18|1904.98|1910.68|1904.48|1911.35|1905.15|1910.61|1904.41|23
1654511810000|2022-06-06 10:36:50|1910.66|1904.46|1909.97|1903.77|1910.7|1904.5|1909.88|1903.68|25
1654511820000|2022-06-06 10:37:00|1909.93|1903.73|1910.03|1903.83|1910.23|1904.03|1909.88|1903.68|31
1654511830000|2022-06-06 10:37:10|1910.06|1903.86|1910.13|1903.93|1910.57|1904.37|1910|1903.8|30
1654511840000|2022-06-06 10:37:20|1909.98|1903.78|1909.83|1903.63|1910.2|1904|1909.8|1903.6|27
1654511850000|2022-06-06 10:37:30|1909.84|1903.64|1909.6|1903.4|1909.9|1903.7|1909.32|1903.12|30
1654511860000|2022-06-06 10:37:40|1909.61|1903.41|1909.48|1903.28|1909.61|1903.41|1909.17|1902.97|25
1654511870000|2022-06-06 10:37:50|1909.49|1903.29|1909.81|1903.61|1909.83|1903.63|1909.26|1903.06|29
1654511880000|2022-06-06 10:38:00|1909.89|1903.69|1909.67|1903.47|1909.94|1903.74|1909.43|1903.23|32
1654511890000|2022-06-06 10:38:10|1909.51|1903.31|1909.89|1903.69|1909.89|1903.69|1909.47|1903.27|33
1654511900000|2022-06-06 10:38:20|1909.65|1903.45|1910.22|1904.02|1910.36|1904.16|1909.65|1903.45|34
1654511910000|2022-06-06 10:38:30|1910.25|1904.05|1910.89|1904.69|1910.95|1904.75|1910.25|1904.05|26
1654511920000|2022-06-06 10:38:40|1910.88|1904.68|1911.01|1904.81|1911.31|1905.11|1910.88|1904.68|20
1654511930000|2022-06-06 10:38:50|1910.95|1904.75|1911.15|1904.95|1911.15|1904.95|1910.95|1904.75|26
1654511940000|2022-06-06 10:39:00|1911.1|1904.9|1912.43|1906.23|1912.72|1906.52|1911.04|1904.84|32
1654511950000|2022-06-06 10:39:10|1912.5|1906.3|1912.75|1906.55|1912.75|1906.55|1912.5|1906.3|18
1654511960000|2022-06-06 10:39:20|1912.8|1906.6|1912.64|1906.44|1912.8|1906.6|1912.59|1906.39|24
1654511970000|2022-06-06 10:39:30|1912.62|1906.42|1912.46|1906.26|1912.77|1906.57|1912.45|1906.25|25
1654511980000|2022-06-06 10:39:40|1912.78|1906.58|1913.47|1907.27|1913.47|1907.27|1912.78|1906.58|16
1654511990000|2022-06-06 10:39:50|1913.02|1906.82|1913.34|1907.14|1913.88|1907.68|1913.02|1906.82|27
1654512000000|2022-06-06 10:40:00|1913.33|1907.13|1913.29|1907.09|1913.33|1907.13|1913.02|1906.82|32
1654512010000|2022-06-06 10:40:10|1913.31|1907.11|1914.44|1908.24|1914.56|1908.36|1913.3|1907.1|32
1654512020000|2022-06-06 10:40:20|1914.37|1908.17|1915.45|1909.25|1915.89|1909.69|1914.05|1907.85|32
1654512030000|2022-06-06 10:40:30|1915.46|1909.26|1914.71|1908.51|1915.76|1909.56|1914.71|1908.51|32
1654512040000|2022-06-06 10:40:40|1914.58|1908.38|1915|1908.8|1915.09|1908.89|1914.58|1908.38|37
1654512050000|2022-06-06 10:40:50|1915.02|1908.82|1913.97|1907.77|1915.04|1908.84|1913.85|1907.65|33
1654512060000|2022-06-06 10:41:00|1914|1907.8|1914.35|1908.15|1914.42|1908.22|1913.92|1907.72|34
1654512070000|2022-06-06 10:41:10|1914.44|1908.24|1914.85|1908.65|1914.99|1908.79|1914.41|1908.21|35
1654512080000|2022-06-06 10:41:20|1914.79|1908.59|1914.01|1907.81|1915|1908.8|1914|1907.8|29
1654512090000|2022-06-06 10:41:30|1913.99|1907.79|1914.67|1908.47|1914.68|1908.48|1913.99|1907.79|27
1654512100000|2022-06-06 10:41:40|1914.68|1908.48|1914.33|1908.13|1914.69|1908.49|1914.31|1908.11|18
1654512110000|2022-06-06 10:41:50|1914.32|1908.12|1913.98|1907.78|1914.33|1908.13|1913.98|1907.78|14
1654512120000|2022-06-06 10:42:00|1913.92|1907.72|1913.17|1906.97|1913.92|1907.72|1913.14|1906.94|32
1654512130000|2022-06-06 10:42:10|1913.19|1906.99|1913.22|1907.02|1913.45|1907.25|1913.04|1906.84|22
1654512140000|2022-06-06 10:42:20|1913.26|1907.06|1913.03|1906.83|1913.26|1907.06|1912.9|1906.7|18
1654512150000|2022-06-06 10:42:30|1913.04|1906.84|1912.15|1905.95|1913.06|1906.86|1911.97|1905.77|30
1654512160000|2022-06-06 10:42:40|1912.08|1905.88|1912.89|1906.69|1912.89|1906.69|1911.78|1905.58|34
1654512170000|2022-06-06 10:42:50|1912.78|1906.58|1912.55|1906.35|1912.84|1906.64|1912.38|1906.18|31
1654512180000|2022-06-06 10:43:00|1912.56|1906.36|1912.92|1906.72|1912.92|1906.72|1912.4|1906.2|30
1654512190000|2022-06-06 10:43:10|1912.95|1906.75|1912.93|1906.73|1913.09|1906.89|1912.89|1906.69|35
1654512200000|2022-06-06 10:43:20|1913.02|1906.82|1912.82|1906.62|1913.28|1907.08|1912.82|1906.62|24
1654512210000|2022-06-06 10:43:30|1912.88|1906.68|1912.45|1906.25|1912.88|1906.68|1912.38|1906.18|28
1654512220000|2022-06-06 10:43:40|1912.42|1906.22|1912.49|1906.29|1912.49|1906.29|1912.29|1906.09|18
1654512230000|2022-06-06 10:43:50|1912.42|1906.22|1912.52|1906.32|1912.53|1906.33|1912.25|1906.05|12
1654512240000|2022-06-06 10:44:00|1912.5|1906.3|1913.08|1906.88|1913.38|1907.18|1912.5|1906.3|20
1654512250000|2022-06-06 10:44:10|1913.13|1906.93|1913.28|1907.08|1913.42|1907.22|1913|1906.8|27
1654512260000|2022-06-06 10:44:20|1913.31|1907.11|1913.95|1907.75|1914.22|1908.02|1913.2|1907|35
1654512270000|2022-06-06 10:44:30|1913.92|1907.72|1914.17|1907.97|1914.3|1908.1|1913.82|1907.62|24
1654512280000|2022-06-06 10:44:40|1914.21|1908.01|1914|1907.8|1914.38|1908.18|1913.87|1907.67|27
1654512290000|2022-06-06 10:44:50|1913.92|1907.72|1913.88|1907.68|1914.09|1907.89|1913.79|1907.59|15
1654512300000|2022-06-06 10:45:00|1913.89|1907.69|1914.01|1907.81|1914.1|1907.9|1913.78|1907.58|28
1654512310000|2022-06-06 10:45:10|1913.95|1907.75|1913.57|1907.37|1914.11|1907.91|1913.08|1906.88|29
1654512320000|2022-06-06 10:45:20|1913.56|1907.36|1913.75|1907.55|1914.73|1908.53|1913.56|1907.36|30
1654512330000|2022-06-06 10:45:30|1913.68|1907.48|1913.3|1907.1|1913.79|1907.59|1913.29|1907.09|28
1654512340000|2022-06-06 10:45:40|1913.31|1907.11|1913.31|1907.11|1913.41|1907.21|1913.12|1906.92|26
1654512350000|2022-06-06 10:45:50|1913.33|1907.13|1914.94|1908.74|1915.05|1908.85|1913.26|1907.06|27
1654512360000|2022-06-06 10:46:00|1914.99|1908.79|1915.2|1909|1915.23|1909.03|1914.99|1908.79|25
1654512370000|2022-06-06 10:46:10|1915.15|1908.95|1915.11|1908.91|1915.15|1908.95|1915.1|1908.9|21
1654512380000|2022-06-06 10:46:20|1915.1|1908.9|1915.18|1908.98|1915.44|1909.24|1915.08|1908.88|24
1654512390000|2022-06-06 10:46:30|1915.22|1909.02|1914.06|1907.86|1915.27|1909.07|1914.03|1907.83|33
1654512400000|2022-06-06 10:46:40|1914.11|1907.91|1914.11|1907.91|1914.2|1908|1913.92|1907.72|30
1654512410000|2022-06-06 10:46:50|1914.1|1907.9|1914|1907.8|1914.1|1907.9|1913.97|1907.77|21
1654512420000|2022-06-06 10:47:00|1914.05|1907.85|1914.46|1908.26|1914.81|1908.61|1914.05|1907.85|33
1654512430000|2022-06-06 10:47:10|1914.4|1908.2|1914.48|1908.28|1914.76|1908.56|1914.4|1908.2|26
1654512440000|2022-06-06 10:47:20|1914.52|1908.32|1914.98|1908.78|1915|1908.8|1914.33|1908.13|33
1654512450000|2022-06-06 10:47:30|1915.02|1908.82|1915.89|1909.69|1915.99|1909.79|1914.98|1908.78|31
1654512460000|2022-06-06 10:47:40|1915.91|1909.71|1916.03|1909.83|1916.15|1909.95|1915.53|1909.33|34
1654512470000|2022-06-06 10:47:50|1916.02|1909.82|1915.79|1909.59|1916.19|1909.99|1915.57|1909.37|33
1654512480000|2022-06-06 10:48:00|1915.87|1909.67|1915.89|1909.69|1916.34|1910.14|1915.82|1909.62|31
1654512490000|2022-06-06 10:48:10|1915.9|1909.7|1915.01|1908.81|1916.26|1910.06|1914.99|1908.79|32
1654512500000|2022-06-06 10:48:20|1914.99|1908.79|1915.02|1908.82|1915.1|1908.9|1914.92|1908.72|35
1654512510000|2022-06-06 10:48:30|1914.96|1908.76|1914.07|1907.87|1914.96|1908.76|1913.9|1907.7|38
1654512520000|2022-06-06 10:48:40|1914.03|1907.83|1913.83|1907.63|1914.08|1907.88|1913.3|1907.1|35
1654512530000|2022-06-06 10:48:50|1913.82|1907.62|1913.72|1907.52|1913.99|1907.79|1913.72|1907.52|28
1654512540000|2022-06-06 10:49:00|1913.82|1907.62|1913.38|1907.18|1913.86|1907.66|1913.32|1907.12|31
1654512550000|2022-06-06 10:49:10|1913.39|1907.19|1913.28|1907.08|1913.42|1907.22|1913.16|1906.96|30
1654512560000|2022-06-06 10:49:20|1913.29|1907.09|1914.13|1907.93|1914.36|1908.16|1913.11|1906.91|27
1654512570000|2022-06-06 10:49:30|1914.12|1907.92|1914.03|1907.83|1914.23|1908.03|1913.9|1907.7|28
1654512580000|2022-06-06 10:49:40|1914.02|1907.82|1913.17|1906.97|1914.02|1907.82|1913.16|1906.96|29
1654512590000|2022-06-06 10:49:50|1913.27|1907.07|1913.67|1907.47|1913.91|1907.71|1913.13|1906.93|29
1654512600000|2022-06-06 10:50:00|1913.72|1907.52|1914.82|1908.62|1914.85|1908.65|1913.57|1907.37|34
1654512610000|2022-06-06 10:50:10|1914.83|1908.63|1914.93|1908.73|1914.93|1908.73|1914.75|1908.55|27
1654512620000|2022-06-06 10:50:20|1914.96|1908.76|1914.85|1908.65|1915.53|1909.33|1914.81|1908.61|36
1654512630000|2022-06-06 10:50:30|1914.8|1908.6|1914.81|1908.61|1914.91|1908.71|1914.48|1908.28|32
1654512640000|2022-06-06 10:50:40|1914.86|1908.66|1914.81|1908.61|1914.95|1908.75|1914.78|1908.58|29
1654512650000|2022-06-06 10:50:50|1914.78|1908.58|1914.15|1907.95|1914.87|1908.67|1914.13|1907.93|31
1654512660000|2022-06-06 10:51:00|1913.95|1907.75|1913.24|1907.04|1914.02|1907.82|1913.24|1907.04|33
1654512670000|2022-06-06 10:51:10|1913.25|1907.05|1913.16|1906.96|1913.46|1907.26|1913.06|1906.86|27
1654512680000|2022-06-06 10:51:20|1913.24|1907.04|1912.69|1906.49|1913.24|1907.04|1912.61|1906.41|27
1654512690000|2022-06-06 10:51:30|1912.66|1906.46|1912.66|1906.46|1912.75|1906.55|1912.52|1906.32|22
1654512700000|2022-06-06 10:51:40|1912.81|1906.61|1913.21|1907.01|1913.38|1907.18|1912.81|1906.61|29
1654512710000|2022-06-06 10:51:50|1913.01|1906.81|1912.85|1906.65|1913.28|1907.08|1912.62|1906.42|33
1654512720000|2022-06-06 10:52:00|1912.9|1906.7|1912.03|1905.83|1912.9|1906.7|1912.02|1905.82|30
1654512730000|2022-06-06 10:52:10|1912.05|1905.85|1911.95|1905.75|1912.23|1906.03|1911.69|1905.49|32
1654512740000|2022-06-06 10:52:20|1911.89|1905.69|1912.57|1906.37|1912.64|1906.44|1911.89|1905.69|27
1654512750000|2022-06-06 10:52:30|1912.54|1906.34|1912.85|1906.65|1912.85|1906.65|1912.49|1906.29|29
1654512760000|2022-06-06 10:52:40|1912.84|1906.64|1912.76|1906.56|1912.9|1906.7|1912.67|1906.47|20
1654512770000|2022-06-06 10:52:50|1912.67|1906.47|1912.14|1905.94|1912.67|1906.47|1912.07|1905.87|25
1654512780000|2022-06-06 10:53:00|1912.08|1905.88|1911.83|1905.63|1912.17|1905.97|1911.83|1905.63|25
1654512790000|2022-06-06 10:53:10|1912.03|1905.83|1912.48|1906.28|1913.18|1906.98|1912.03|1905.83|33
1654512800000|2022-06-06 10:53:20|1912.47|1906.27|1912.54|1906.34|1912.8|1906.6|1912.47|1906.27|27
1654512810000|2022-06-06 10:53:30|1912.47|1906.27|1912.04|1905.84|1912.51|1906.31|1912.01|1905.81|25
1654512820000|2022-06-06 10:53:40|1911.96|1905.76|1912.08|1905.88|1912.2|1906|1911.83|1905.63|27
1654512830000|2022-06-06 10:53:50|1912.04|1905.84|1911.83|1905.63|1912.16|1905.96|1911.72|1905.52|26
1654512840000|2022-06-06 10:54:00|1911.81|1905.61|1911.29|1905.09|1911.81|1905.61|1911.2|1905|34
1654512850000|2022-06-06 10:54:10|1911.25|1905.05|1911.36|1905.16|1911.42|1905.22|1911.16|1904.96|26
1654512860000|2022-06-06 10:54:20|1911.52|1905.32|1911.05|1904.85|1911.52|1905.32|1910.89|1904.69|31
1654512870000|2022-06-06 10:54:30|1911.01|1904.81|1910.96|1904.76|1911.03|1904.83|1910.58|1904.38|26
1654512880000|2022-06-06 10:54:40|1910.94|1904.74|1911.05|1904.85|1911.26|1905.06|1910.84|1904.64|32
1654512890000|2022-06-06 10:54:50|1911.07|1904.87|1910.94|1904.74|1911.15|1904.95|1910.79|1904.59|31
1654512900000|2022-06-06 10:55:00|1910.89|1904.69|1910.89|1904.69|1911.13|1904.93|1910.84|1904.64|30
1654512910000|2022-06-06 10:55:10|1910.97|1904.77|1911.17|1904.97|1911.17|1904.97|1910.93|1904.73|33
1654512920000|2022-06-06 10:55:20|1911.25|1905.05|1910.52|1904.32|1911.3|1905.1|1910.38|1904.18|29
1654512930000|2022-06-06 10:55:30|1910.51|1904.31|1911.71|1905.51|1912.05|1905.85|1910.48|1904.28|36
1654512940000|2022-06-06 10:55:40|1911.64|1905.44|1911.77|1905.57|1912.07|1905.87|1911.47|1905.27|35
1654512950000|2022-06-06 10:55:50|1911.73|1905.53|1910.8|1904.6|1911.81|1905.61|1910.8|1904.6|23
1654512960000|2022-06-06 10:56:00|1910.95|1904.75|1911.45|1905.25|1911.56|1905.36|1910.8|1904.6|33
1654512970000|2022-06-06 10:56:10|1911.35|1905.15|1910.91|1904.71|1911.39|1905.19|1910.83|1904.63|28
1654512980000|2022-06-06 10:56:20|1910.7|1904.5|1910.5|1904.3|1910.78|1904.58|1910.5|1904.3|29
1654512990000|2022-06-06 10:56:30|1910.59|1904.39|1910.59|1904.39|1910.62|1904.42|1910.34|1904.14|24
1654513000000|2022-06-06 10:56:40|1910.58|1904.38|1910.54|1904.34|1910.58|1904.38|1910.3|1904.1|18
1654513010000|2022-06-06 10:56:50|1910.55|1904.35|1910.07|1903.87|1910.58|1904.38|1910.07|1903.87|18
1654513020000|2022-06-06 10:57:00|1910.11|1903.91|1909.77|1903.57|1910.28|1904.08|1909.7|1903.5|25
1654513030000|2022-06-06 10:57:10|1909.83|1903.63|1910.57|1904.37|1910.65|1904.45|1909.81|1903.61|33
1654513040000|2022-06-06 10:57:20|1910.65|1904.45|1909.97|1903.77|1910.78|1904.58|1909.97|1903.77|28
1654513050000|2022-06-06 10:57:30|1909.95|1903.75|1910.14|1903.94|1910.15|1903.95|1909.92|1903.72|23
1654513060000|2022-06-06 10:57:40|1910.05|1903.85|1910.19|1903.99|1910.2|1904|1909.9|1903.7|25
1654513070000|2022-06-06 10:57:50|1910.09|1903.89|1910.1|1903.9|1910.19|1903.99|1909.9|1903.7|14
1654513080000|2022-06-06 10:58:00|1910.21|1904.01|1910.24|1904.04|1910.31|1904.11|1909.9|1903.7|28
1654513090000|2022-06-06 10:58:10|1910.25|1904.05|1910.01|1903.81|1910.25|1904.05|1909.77|1903.57|23
1654513100000|2022-06-06 10:58:20|1909.9|1903.7|1909.81|1903.61|1909.94|1903.74|1909.81|1903.61|13
1654513110000|2022-06-06 10:58:30|1909.89|1903.69|1909.08|1902.88|1910.02|1903.82|1908.91|1902.71|27
1654513120000|2022-06-06 10:58:40|1909.06|1902.86|1909.61|1903.41|1909.62|1903.42|1909.01|1902.81|36
1654513130000|2022-06-06 10:58:50|1909.7|1903.5|1909.54|1903.34|1909.92|1903.72|1909.46|1903.26|31
1654513140000|2022-06-06 10:59:00|1909.52|1903.32|1910.28|1904.08|1910.29|1904.09|1909.27|1903.07|35
1654513150000|2022-06-06 10:59:10|1910.2|1904|1909.39|1903.19|1910.2|1904|1909.34|1903.14|28
1654513160000|2022-06-06 10:59:20|1909.38|1903.18|1909.97|1903.77|1909.97|1903.77|1909.34|1903.14|24
1654513170000|2022-06-06 10:59:30|1910.01|1903.81|1910.04|1903.84|1910.14|1903.94|1909.95|1903.75|27
1654513180000|2022-06-06 10:59:40|1910.12|1903.92|1910.06|1903.86|1910.22|1904.02|1909.83|1903.63|22
1654513190000|2022-06-06 10:59:50|1910.09|1903.89|1909.96|1903.76|1910.09|1903.89|1909.84|1903.64|12
1654513200000|2022-06-06 11:00:00|1909.83|1903.63|1910.1|1903.9|1910.38|1904.18|1909.18|1902.98|38
1654513210000|2022-06-06 11:00:10|1910.06|1903.86|1910.25|1904.05|1910.4|1904.2|1909.6|1903.4|32
1654513220000|2022-06-06 11:00:20|1910.22|1904.02|1909.89|1903.69|1910.31|1904.11|1909.72|1903.52|32
1654513230000|2022-06-06 11:00:30|1909.88|1903.68|1909.91|1903.71|1909.96|1903.76|1909.87|1903.67|20
1654513240000|2022-06-06 11:00:40|1909.85|1903.65|1909.41|1903.21|1909.85|1903.65|1909.25|1903.05|30
1654513250000|2022-06-06 11:00:50|1909.4|1903.2|1909.88|1903.68|1909.9|1903.7|1909.13|1902.93|34
1654513260000|2022-06-06 11:01:00|1909.91|1903.71|1909.84|1903.64|1909.94|1903.74|1909.67|1903.47|20
1654513270000|2022-06-06 11:01:10|1909.86|1903.66|1909.72|1903.52|1909.86|1903.66|1909.62|1903.42|21
1654513280000|2022-06-06 11:01:20|1909.73|1903.53|1909.84|1903.64|1909.94|1903.74|1909.73|1903.53|26
1654513290000|2022-06-06 11:01:30|1909.85|1903.65|1910.07|1903.87|1910.31|1904.11|1909.77|1903.57|34
1654513300000|2022-06-06 11:01:40|1910.02|1903.82|1909.74|1903.54|1910.07|1903.87|1909.68|1903.48|29
1654513310000|2022-06-06 11:01:50|1909.81|1903.61|1909.97|1903.77|1910.04|1903.84|1909.81|1903.61|29
1654513320000|2022-06-06 11:02:00|1910|1903.8|1910.71|1904.51|1910.71|1904.51|1909.96|1903.76|27
1654513330000|2022-06-06 11:02:10|1910.72|1904.52|1910.48|1904.28|1910.83|1904.63|1910.47|1904.27|33
1654513340000|2022-06-06 11:02:20|1910.51|1904.31|1910.54|1904.34|1910.69|1904.49|1910.47|1904.27|34
1654513350000|2022-06-06 11:02:30|1910.49|1904.29|1910.23|1904.03|1910.6|1904.4|1910.23|1904.03|22
1654513360000|2022-06-06 11:02:40|1910.2|1904|1910.58|1904.38|1910.58|1904.38|1910.2|1904|36
1654513370000|2022-06-06 11:02:50|1910.55|1904.35|1910.49|1904.29|1910.64|1904.44|1910.47|1904.27|31
1654513380000|2022-06-06 11:03:00|1910.48|1904.28|1910.42|1904.22|1910.51|1904.31|1910.42|1904.22|21
1654513390000|2022-06-06 11:03:10|1910.43|1904.23|1910.11|1903.91|1910.43|1904.23|1909.57|1903.37|33
1654513400000|2022-06-06 11:03:20|1910.05|1903.85|1910.16|1903.96|1910.38|1904.18|1910.05|1903.85|28
1654513410000|2022-06-06 11:03:30|1910.14|1903.94|1910.19|1903.99|1910.32|1904.12|1909.99|1903.79|31
1654513420000|2022-06-06 11:03:40|1910.17|1903.97|1909.95|1903.75|1910.18|1903.98|1909.82|1903.62|22
1654513430000|2022-06-06 11:03:50|1909.87|1903.67|1909.89|1903.69|1909.92|1903.72|1909.57|1903.37|29
1654513440000|2022-06-06 11:04:00|1909.92|1903.72|1910.12|1903.92|1910.12|1903.92|1909.91|1903.71|28
1654513450000|2022-06-06 11:04:10|1910.1|1903.9|1910.91|1904.71|1910.97|1904.77|1910.05|1903.85|30
1654513460000|2022-06-06 11:04:20|1910.98|1904.78|1910.91|1904.71|1911|1904.8|1910.85|1904.65|24
1654513470000|2022-06-06 11:04:30|1910.88|1904.68|1910.76|1904.56|1911|1904.8|1910.76|1904.56|29
1654513480000|2022-06-06 11:04:40|1910.8|1904.6|1911.28|1905.08|1911.36|1905.16|1910.8|1904.6|27
1654513490000|2022-06-06 11:04:50|1911.5|1905.3|1911.19|1904.99|1911.5|1905.3|1911.03|1904.83|26
1654513500000|2022-06-06 11:05:00|1911.46|1905.26|1910.97|1904.77|1911.53|1905.33|1910.87|1904.67|26
1654513510000|2022-06-06 11:05:10|1910.91|1904.71|1910.62|1904.42|1910.94|1904.74|1910.42|1904.22|34
1654513520000|2022-06-06 11:05:20|1910.69|1904.49|1910.92|1904.72|1910.96|1904.76|1910.69|1904.49|30
1654513530000|2022-06-06 11:05:30|1910.98|1904.78|1911.38|1905.18|1911.38|1905.18|1910.84|1904.64|13
1654513540000|2022-06-06 11:05:40|1911.34|1905.14|1911.95|1905.75|1912.11|1905.91|1911.07|1904.87|36
1654513550000|2022-06-06 11:05:50|1911.94|1905.74|1913.48|1907.28|1913.82|1907.62|1911.94|1905.74|27
1654513560000|2022-06-06 11:06:00|1913.55|1907.35|1913.79|1907.59|1913.82|1907.62|1913.55|1907.35|30
1654513570000|2022-06-06 11:06:10|1913.77|1907.57|1912.67|1906.47|1913.77|1907.57|1912.67|1906.47|32
1654513580000|2022-06-06 11:06:20|1912.52|1906.32|1912.5|1906.3|1912.66|1906.46|1912.39|1906.19|30
1654513590000|2022-06-06 11:06:30|1912.47|1906.27|1913.83|1907.63|1913.83|1907.63|1912.42|1906.22|33
1654513600000|2022-06-06 11:06:40|1913.74|1907.54|1914.15|1907.95|1914.34|1908.14|1913.7|1907.5|30
1654513610000|2022-06-06 11:06:50|1914.05|1907.85|1916.1|1909.9|1916.5|1910.3|1913.96|1907.76|36
1654513620000|2022-06-06 11:07:00|1915.83|1909.63|1914.06|1907.86|1915.9|1909.7|1913.98|1907.78|33
1654513630000|2022-06-06 11:07:10|1914.02|1907.82|1913.66|1907.46|1914.02|1907.82|1913.18|1906.98|32
1654513640000|2022-06-06 11:07:20|1913.68|1907.48|1914.01|1907.81|1914.04|1907.84|1913.68|1907.48|36
1654513650000|2022-06-06 11:07:30|1914.06|1907.86|1913.09|1906.89|1914.06|1907.86|1913.09|1906.89|33
1654513660000|2022-06-06 11:07:40|1913.05|1906.85|1912.99|1906.79|1913.66|1907.46|1912.99|1906.79|35
1654513670000|2022-06-06 11:07:50|1913.16|1906.96|1913.14|1906.94|1913.44|1907.24|1912.93|1906.73|33
1654513680000|2022-06-06 11:08:00|1912.92|1906.72|1912.2|1906|1913.14|1906.94|1912.12|1905.92|27
1654513690000|2022-06-06 11:08:10|1912.04|1905.84|1912.34|1906.14|1912.46|1906.26|1911.75|1905.55|34
1654513700000|2022-06-06 11:08:20|1912.33|1906.13|1911.94|1905.74|1912.7|1906.5|1911.83|1905.63|34
1654513710000|2022-06-06 11:08:30|1911.93|1905.73|1913.7|1907.5|1913.81|1907.61|1911.88|1905.68|34
1654513720000|2022-06-06 11:08:40|1913.66|1907.46|1913.7|1907.5|1913.79|1907.59|1913.63|1907.43|28
1654513730000|2022-06-06 11:08:50|1913.69|1907.49|1913.2|1907|1914|1907.8|1912.93|1906.73|28
1654513740000|2022-06-06 11:09:00|1913.06|1906.86|1913|1906.8|1913.13|1906.93|1912.85|1906.65|36
1654513750000|2022-06-06 11:09:10|1913.06|1906.86|1912.29|1906.09|1913.07|1906.87|1911.88|1905.68|28
1654513760000|2022-06-06 11:09:20|1912.36|1906.16|1911.68|1905.48|1912.85|1906.65|1911.68|1905.48|31
1654513770000|2022-06-06 11:09:30|1911.6|1905.4|1911.03|1904.83|1912.47|1906.27|1911.03|1904.83|39
1654513780000|2022-06-06 11:09:40|1911.09|1904.89|1910.68|1904.48|1911.09|1904.89|1910.61|1904.41|29
1654513790000|2022-06-06 11:09:50|1910.61|1904.41|1910.43|1904.23|1910.61|1904.41|1910.27|1904.07|31
1654513800000|2022-06-06 11:10:00|1910.39|1904.19|1909.54|1903.34|1910.53|1904.33|1909.36|1903.16|38
1654513810000|2022-06-06 11:10:10|1909.48|1903.28|1909.06|1902.86|1909.55|1903.35|1908.97|1902.77|35
1654513820000|2022-06-06 11:10:20|1909.04|1902.84|1909.11|1902.91|1909.36|1903.16|1909.03|1902.83|25
1654513830000|2022-06-06 11:10:30|1909.14|1902.94|1908.93|1902.73|1909.25|1903.05|1908.75|1902.55|33
1654513840000|2022-06-06 11:10:40|1908.94|1902.74|1908.27|1902.07|1908.95|1902.75|1908.16|1901.96|28
1654513850000|2022-06-06 11:10:50|1908.1|1901.9|1907.66|1901.46|1908.69|1902.49|1907.66|1901.46|31
1654513860000|2022-06-06 11:11:00|1907.63|1901.43|1907.42|1901.22|1907.75|1901.55|1907.38|1901.18|38
1654513870000|2022-06-06 11:11:10|1907.41|1901.21|1907.24|1901.04|1907.41|1901.21|1907.08|1900.88|30
1654513880000|2022-06-06 11:11:20|1907.21|1901.01|1907.34|1901.14|1907.39|1901.19|1907.2|1901|28
1654513890000|2022-06-06 11:11:30|1907.31|1901.11|1907.16|1900.96|1907.41|1901.21|1907.16|1900.96|22
1654513900000|2022-06-06 11:11:40|1907.15|1900.95|1907.18|1900.98|1907.33|1901.13|1907.11|1900.91|33
1654513910000|2022-06-06 11:11:50|1907.25|1901.05|1907.26|1901.06|1907.29|1901.09|1907.22|1901.02|20
1654513920000|2022-06-06 11:12:00|1907.29|1901.09|1907.11|1900.91|1907.29|1901.09|1906.76|1900.56|29
1654513930000|2022-06-06 11:12:10|1907.06|1900.86|1906.87|1900.67|1907.35|1901.15|1906.61|1900.41|34
1654513940000|2022-06-06 11:12:20|1906.79|1900.59|1905.82|1899.62|1906.83|1900.63|1905.82|1899.62|31
1654513950000|2022-06-06 11:12:30|1905.92|1899.72|1905.63|1899.43|1906.1|1899.9|1905.63|1899.43|34
1654513960000|2022-06-06 11:12:40|1905.72|1899.52|1905.6|1899.4|1906.12|1899.92|1905.48|1899.28|36
1654513970000|2022-06-06 11:12:50|1905.58|1899.38|1905.94|1899.74|1905.94|1899.74|1905.15|1898.95|35
1654513980000|2022-06-06 11:13:00|1905.95|1899.75|1905.91|1899.71|1906.82|1900.62|1905.8|1899.6|34
1654513990000|2022-06-06 11:13:10|1905.84|1899.64|1906.94|1900.74|1906.94|1900.74|1905.84|1899.64|37
1654514000000|2022-06-06 11:13:20|1906.82|1900.62|1907.45|1901.25|1907.46|1901.26|1906.82|1900.62|33
1654514010000|2022-06-06 11:13:30|1907.41|1901.21|1907.24|1901.04|1907.41|1901.21|1907.1|1900.9|29
1654514020000|2022-06-06 11:13:40|1907.23|1901.03|1906.87|1900.67|1907.64|1901.44|1906.87|1900.67|31
1654514030000|2022-06-06 11:13:50|1906.84|1900.64|1906.86|1900.66|1907.13|1900.93|1906.79|1900.59|29
1654514040000|2022-06-06 11:14:00|1907.21|1901.01|1907.65|1901.45|1907.65|1901.45|1907.11|1900.91|31
1654514050000|2022-06-06 11:14:10|1907.55|1901.35|1907.55|1901.35|1907.75|1901.55|1907.49|1901.29|32
1654514060000|2022-06-06 11:14:20|1907.57|1901.37|1908.4|1902.2|1908.42|1902.22|1907.57|1901.37|25
1654514070000|2022-06-06 11:14:30|1908.51|1902.31|1907.42|1901.22|1908.51|1902.31|1907.18|1900.98|39
1654514080000|2022-06-06 11:14:40|1907.39|1901.19|1907.18|1900.98|1907.39|1901.19|1907.18|1900.98|28
1654514090000|2022-06-06 11:14:50|1907.14|1900.94|1907.07|1900.87|1907.23|1901.03|1906.64|1900.44|35
1654514100000|2022-06-06 11:15:00|1907.06|1900.86|1906.27|1900.07|1907.06|1900.86|1906.16|1899.96|26
1654514110000|2022-06-06 11:15:10|1906.26|1900.06|1907.56|1901.36|1907.56|1901.36|1906.26|1900.06|35
1654514120000|2022-06-06 11:15:20|1907.49|1901.29|1907.92|1901.72|1908.15|1901.95|1907.22|1901.02|38
1654514130000|2022-06-06 11:15:30|1907.95|1901.75|1908.08|1901.88|1908.17|1901.97|1907.95|1901.75|30
1654514140000|2022-06-06 11:15:40|1908.1|1901.9|1908.36|1902.16|1908.64|1902.44|1908.07|1901.87|37
1654514150000|2022-06-06 11:15:50|1908.26|1902.06|1907.51|1901.31|1908.26|1902.06|1907.19|1900.99|39
1654514160000|2022-06-06 11:16:00|1907.55|1901.35|1908.56|1902.36|1908.56|1902.36|1907.48|1901.28|29
1654514170000|2022-06-06 11:16:10|1908.75|1902.55|1908.46|1902.26|1908.9|1902.7|1908.42|1902.22|30
1654514180000|2022-06-06 11:16:20|1908.65|1902.45|1908.68|1902.48|1909.13|1902.93|1908.46|1902.26|33
1654514190000|2022-06-06 11:16:30|1908.82|1902.62|1909.38|1903.18|1909.5|1903.3|1908.68|1902.48|26
1654514200000|2022-06-06 11:16:40|1909.5|1903.3|1909.37|1903.17|1909.5|1903.3|1909.3|1903.1|29
1654514210000|2022-06-06 11:16:50|1909.29|1903.09|1908.66|1902.46|1909.29|1903.09|1908.38|1902.18|30
1654514220000|2022-06-06 11:17:00|1908.57|1902.37|1909.81|1903.61|1909.83|1903.63|1908.53|1902.33|26
1654514230000|2022-06-06 11:17:10|1909.69|1903.49|1909.54|1903.34|1909.69|1903.49|1909.32|1903.12|24
1654514240000|2022-06-06 11:17:20|1909.55|1903.35|1909.56|1903.36|1909.61|1903.41|1909.38|1903.18|13
1654514250000|2022-06-06 11:17:30|1909.52|1903.32|1909.4|1903.2|1909.54|1903.34|1909.32|1903.12|26
1654514260000|2022-06-06 11:17:40|1909.43|1903.23|1910.45|1904.25|1910.66|1904.46|1909.39|1903.19|28
1654514270000|2022-06-06 11:17:50|1910.44|1904.24|1909.72|1903.52|1910.61|1904.41|1909.66|1903.46|24
1654514280000|2022-06-06 11:18:00|1909.74|1903.54|1910.41|1904.21|1910.44|1904.24|1909.7|1903.5|29
1654514290000|2022-06-06 11:18:10|1910.45|1904.25|1910.52|1904.32|1910.83|1904.63|1910.23|1904.03|33
1654514300000|2022-06-06 11:18:20|1910.54|1904.34|1911.03|1904.83|1911.1|1904.9|1910.46|1904.26|27
1654514310000|2022-06-06 11:18:30|1910.98|1904.78|1912.41|1906.21|1912.6|1906.4|1910.98|1904.78|23
1654514320000|2022-06-06 11:18:40|1912.43|1906.23|1912.3|1906.1|1912.67|1906.47|1912.29|1906.09|33
1654514330000|2022-06-06 11:18:50|1912.31|1906.11|1912|1905.8|1912.66|1906.46|1912|1905.8|34
1654514340000|2022-06-06 11:19:00|1911.93|1905.73|1912.4|1906.2|1912.45|1906.25|1911.93|1905.73|26
1654514350000|2022-06-06 11:19:10|1912.43|1906.23|1911.36|1905.16|1912.44|1906.24|1911.36|1905.16|32
1654514360000|2022-06-06 11:19:20|1911.33|1905.13|1911.27|1905.07|1911.51|1905.31|1911.04|1904.84|17
1654514370000|2022-06-06 11:19:30|1911.14|1904.94|1911.08|1904.88|1911.51|1905.31|1910.94|1904.74|24
1654514380000|2022-06-06 11:19:40|1910.96|1904.76|1910.47|1904.27|1910.96|1904.76|1910.43|1904.23|14
1654514390000|2022-06-06 11:19:50|1910.48|1904.28|1910.27|1904.07|1910.57|1904.37|1910.2|1904|22
1654514400000|2022-06-06 11:20:00|1910.25|1904.05|1910.68|1904.48|1910.91|1904.71|1910.24|1904.04|29
1654514410000|2022-06-06 11:20:10|1910.9|1904.7|1909.47|1903.27|1910.9|1904.7|1909.39|1903.19|30
1654514420000|2022-06-06 11:20:20|1909.49|1903.29|1908.66|1902.46|1909.52|1903.32|1908.61|1902.41|31
1654514430000|2022-06-06 11:20:30|1908.67|1902.47|1908.09|1901.89|1908.87|1902.67|1908.09|1901.89|34
1654514440000|2022-06-06 11:20:40|1908.15|1901.95|1908.13|1901.93|1908.36|1902.16|1908.04|1901.84|23
1654514450000|2022-06-06 11:20:50|1908.12|1901.92|1907.4|1901.2|1908.14|1901.94|1907.23|1901.03|33
1654514460000|2022-06-06 11:21:00|1907.47|1901.27|1907.09|1900.89|1907.55|1901.35|1907.09|1900.89|36
1654514470000|2022-06-06 11:21:10|1907.12|1900.92|1907.55|1901.35|1907.55|1901.35|1907.07|1900.87|27
1654514480000|2022-06-06 11:21:20|1907.84|1901.64|1907.72|1901.52|1907.86|1901.66|1907.07|1900.87|34
1654514490000|2022-06-06 11:21:30|1907.97|1901.77|1909|1902.8|1909|1902.8|1907.97|1901.77|36
1654514500000|2022-06-06 11:21:40|1908.99|1902.79|1908.93|1902.73|1908.99|1902.79|1908.48|1902.28|32
1654514510000|2022-06-06 11:21:50|1909.01|1902.81|1909.13|1902.93|1909.13|1902.93|1908.82|1902.62|29
1654514520000|2022-06-06 11:22:00|1909.09|1902.89|1910.12|1903.92|1910.2|1904|1909.09|1902.89|31
1654514530000|2022-06-06 11:22:10|1910.21|1904.01|1910.7|1904.5|1911.32|1905.12|1910.19|1903.99|34
1654514540000|2022-06-06 11:22:20|1910.69|1904.49|1911.79|1905.59|1911.92|1905.72|1910.69|1904.49|31
1654514550000|2022-06-06 11:22:30|1911.88|1905.68|1912.05|1905.85|1912.37|1906.17|1911.78|1905.58|32
1654514560000|2022-06-06 11:22:40|1912.04|1905.84|1911.16|1904.96|1912.34|1906.14|1911.12|1904.92|29
1654514570000|2022-06-06 11:22:50|1911.12|1904.92|1911.66|1905.46|1912.75|1906.55|1910.28|1904.08|38
1654514580000|2022-06-06 11:23:00|1911.53|1905.33|1911.8|1905.6|1911.82|1905.62|1911.51|1905.31|22
1654514590000|2022-06-06 11:23:10|1911.86|1905.66|1912.21|1906.01|1912.57|1906.37|1911.81|1905.61|38
1654514600000|2022-06-06 11:23:20|1912.35|1906.15|1911.91|1905.71|1912.35|1906.15|1911.81|1905.61|23
1654514610000|2022-06-06 11:23:30|1911.85|1905.65|1911.38|1905.18|1911.85|1905.65|1911.08|1904.88|38
1654514620000|2022-06-06 11:23:40|1911.43|1905.23|1911.34|1905.14|1911.55|1905.35|1911.21|1905.01|34
1654514630000|2022-06-06 11:23:50|1911.3|1905.1|1909.81|1903.61|1911.3|1905.1|1909.6|1903.4|36
1654514640000|2022-06-06 11:24:00|1910.03|1903.83|1910.27|1904.07|1910.81|1904.61|1909.89|1903.69|38
1654514650000|2022-06-06 11:24:10|1910.59|1904.39|1910.19|1903.99|1910.81|1904.61|1910.19|1903.99|36
1654514660000|2022-06-06 11:24:20|1910.18|1903.98|1910.69|1904.49|1910.7|1904.5|1910.17|1903.97|31
1654514670000|2022-06-06 11:24:30|1910.67|1904.47|1911.28|1905.08|1911.28|1905.08|1910.54|1904.34|25
1654514680000|2022-06-06 11:24:40|1911.26|1905.06|1912.3|1906.1|1912.3|1906.1|1911.15|1904.95|36
1654514690000|2022-06-06 11:24:50|1912.29|1906.09|1911.95|1905.75|1912.83|1906.63|1911.95|1905.75|26
1654514700000|2022-06-06 11:25:00|1911.81|1905.61|1911.73|1905.53|1911.81|1905.61|1911.39|1905.19|23
1654514710000|2022-06-06 11:25:10|1911.83|1905.63|1912.87|1906.67|1912.88|1906.68|1911.82|1905.62|25
1654514720000|2022-06-06 11:25:20|1912.85|1906.65|1913.28|1907.08|1913.32|1907.12|1912.76|1906.56|23
1654514730000|2022-06-06 11:25:30|1913.23|1907.03|1914.4|1908.2|1914.71|1908.51|1913.23|1907.03|31
1654514740000|2022-06-06 11:25:40|1914.61|1908.41|1913.62|1907.42|1914.61|1908.41|1913.47|1907.27|34
1654514750000|2022-06-06 11:25:50|1913.6|1907.4|1914.28|1908.08|1914.3|1908.1|1913.56|1907.36|28
1654514760000|2022-06-06 11:26:00|1914.31|1908.11|1913.53|1907.33|1914.63|1908.43|1913.53|1907.33|25
1654514770000|2022-06-06 11:26:10|1913.57|1907.37|1913.05|1906.85|1913.57|1907.37|1912.91|1906.71|31
1654514780000|2022-06-06 11:26:20|1913.06|1906.86|1914.1|1907.9|1914.13|1907.93|1913.06|1906.86|31
1654514790000|2022-06-06 11:26:30|1914.14|1907.94|1914.69|1908.49|1914.83|1908.63|1914.11|1907.91|27
1654514800000|2022-06-06 11:26:40|1914.74|1908.54|1914.72|1908.52|1914.75|1908.55|1914.31|1908.11|24
1654514810000|2022-06-06 11:26:50|1914.74|1908.54|1914.38|1908.18|1914.79|1908.59|1913.98|1907.78|31
1654514820000|2022-06-06 11:27:00|1914.3|1908.1|1914.07|1907.87|1914.48|1908.28|1913.99|1907.79|25
1654514830000|2022-06-06 11:27:10|1914.14|1907.94|1914.87|1908.67|1914.88|1908.68|1914.03|1907.83|20
1654514840000|2022-06-06 11:27:20|1914.79|1908.59|1914.89|1908.69|1914.9|1908.7|1914.79|1908.59|22
1654514850000|2022-06-06 11:27:30|1914.88|1908.68|1915.33|1909.13|1915.35|1909.15|1914.88|1908.68|18
1654514860000|2022-06-06 11:27:40|1915.34|1909.14|1915.36|1909.16|1915.43|1909.23|1915.28|1909.08|16
1654514870000|2022-06-06 11:27:50|1915.38|1909.18|1915.58|1909.38|1915.68|1909.48|1915.34|1909.14|20
1654514880000|2022-06-06 11:28:00|1915.6|1909.4|1915.25|1909.05|1915.62|1909.42|1915.08|1908.88|26
1654514890000|2022-06-06 11:28:10|1915.28|1909.08|1913.12|1906.92|1915.55|1909.35|1913.12|1906.92|28
1654514900000|2022-06-06 11:28:20|1913.07|1906.87|1912.8|1906.6|1913.79|1907.59|1912.8|1906.6|33
1654514910000|2022-06-06 11:28:30|1912.64|1906.44|1912.48|1906.28|1912.64|1906.44|1912.34|1906.14|35
1654514920000|2022-06-06 11:28:40|1912.65|1906.45|1913.24|1907.04|1913.35|1907.15|1912.5|1906.3|34
1654514930000|2022-06-06 11:28:50|1913.22|1907.02|1913.22|1907.02|1913.38|1907.18|1913.18|1906.98|17
1654514940000|2022-06-06 11:29:00|1913.24|1907.04|1913.24|1907.04|1913.26|1907.06|1913.16|1906.96|17
1654514950000|2022-06-06 11:29:10|1913.22|1907.02|1913.1|1906.9|1913.27|1907.07|1913.1|1906.9|12
1654514960000|2022-06-06 11:29:20|1912.97|1906.77|1912.53|1906.33|1913.04|1906.84|1912.51|1906.31|29
1654514970000|2022-06-06 11:29:30|1912.55|1906.35|1912.39|1906.19|1912.57|1906.37|1912.24|1906.04|33
1654514980000|2022-06-06 11:29:40|1912.45|1906.25|1912.66|1906.46|1912.66|1906.46|1912.38|1906.18|21
1654514990000|2022-06-06 11:29:50|1912.65|1906.45|1912.78|1906.58|1912.78|1906.58|1912.25|1906.05|24
1654515000000|2022-06-06 11:30:00|1912.85|1906.65|1913.51|1907.31|1913.74|1907.54|1912.85|1906.65|27
1654515010000|2022-06-06 11:30:10|1913.53|1907.33|1914.06|1907.86|1914.08|1907.88|1913.51|1907.31|24
1654515020000|2022-06-06 11:30:20|1914.07|1907.87|1914.74|1908.54|1914.76|1908.56|1914.07|1907.87|28
1654515030000|2022-06-06 11:30:30|1914.76|1908.56|1915.06|1908.86|1915.06|1908.86|1914.73|1908.53|12
1654515040000|2022-06-06 11:30:40|1914.89|1908.69|1914.92|1908.72|1914.92|1908.72|1914.73|1908.53|19
1654515050000|2022-06-06 11:30:50|1914.95|1908.75|1914.89|1908.69|1915.03|1908.83|1914.83|1908.63|18
1654515060000|2022-06-06 11:31:00|1915.03|1908.83|1914.04|1907.84|1915.03|1908.83|1914.02|1907.82|28
1654515070000|2022-06-06 11:31:10|1914.09|1907.89|1914.58|1908.38|1914.63|1908.43|1913.73|1907.53|25
1654515080000|2022-06-06 11:31:20|1914.55|1908.35|1914.45|1908.25|1914.63|1908.43|1914.44|1908.24|19
1654515090000|2022-06-06 11:31:30|1914.27|1908.07|1914.23|1908.03|1914.45|1908.25|1914.23|1908.03|18
1654515100000|2022-06-06 11:31:40|1914.26|1908.06|1914.36|1908.16|1914.57|1908.37|1914.19|1907.99|16
1654515110000|2022-06-06 11:31:50|1914.33|1908.13|1914.24|1908.04|1914.49|1908.29|1914.24|1908.04|11
1654515120000|2022-06-06 11:32:00|1914.25|1908.05|1913.84|1907.64|1914.28|1908.08|1913.84|1907.64|14
1654515130000|2022-06-06 11:32:10|1913.83|1907.63|1913.51|1907.31|1913.85|1907.65|1913.45|1907.25|31
1654515140000|2022-06-06 11:32:20|1913.58|1907.38|1913.58|1907.38|1913.66|1907.46|1913.51|1907.31|14
1654515150000|2022-06-06 11:32:30|1913.57|1907.37|1912.5|1906.3|1913.57|1907.37|1912.45|1906.25|33
1654515160000|2022-06-06 11:32:40|1912.51|1906.31|1912.68|1906.48|1912.74|1906.54|1912.45|1906.25|28
1654515170000|2022-06-06 11:32:50|1912.67|1906.47|1912.48|1906.28|1912.73|1906.53|1912.42|1906.22|28
1654515180000|2022-06-06 11:33:00|1912.46|1906.26|1912.79|1906.59|1913.09|1906.89|1912.32|1906.12|34
1654515190000|2022-06-06 11:33:10|1912.83|1906.63|1912.92|1906.72|1913.26|1907.06|1912.83|1906.63|23
1654515200000|2022-06-06 11:33:20|1912.93|1906.73|1913.13|1906.93|1913.18|1906.98|1912.7|1906.5|30
1654515210000|2022-06-06 11:33:30|1913.14|1906.94|1913.07|1906.87|1913.19|1906.99|1912.98|1906.78|33
1654515220000|2022-06-06 11:33:40|1913.11|1906.91|1913.08|1906.88|1913.11|1906.91|1912.97|1906.77|27
1654515230000|2022-06-06 11:33:50|1913.1|1906.9|1912.34|1906.14|1913.16|1906.96|1912.22|1906.02|32
1654515240000|2022-06-06 11:34:00|1912.42|1906.22|1912.75|1906.55|1912.96|1906.76|1912.38|1906.18|32
1654515250000|2022-06-06 11:34:10|1912.77|1906.57|1913.19|1906.99|1913.22|1907.02|1912.76|1906.56|19
1654515260000|2022-06-06 11:34:20|1913.09|1906.89|1913.23|1907.03|1913.41|1907.21|1913.09|1906.89|22
1654515270000|2022-06-06 11:34:30|1913.21|1907.01|1913.95|1907.75|1913.97|1907.77|1913.21|1907.01|26
1654515280000|2022-06-06 11:34:40|1913.82|1907.62|1912.6|1906.4|1913.82|1907.62|1912.6|1906.4|34
1654515290000|2022-06-06 11:34:50|1912.4|1906.2|1911.84|1905.64|1912.4|1906.2|1911.7|1905.5|39
1654515300000|2022-06-06 11:35:00|1911.9|1905.7|1912.06|1905.86|1912.07|1905.87|1911.5|1905.3|28
1654515310000|2022-06-06 11:35:10|1911.98|1905.78|1912.64|1906.44|1912.76|1906.56|1911.98|1905.78|30
1654515320000|2022-06-06 11:35:20|1912.54|1906.34|1911.93|1905.73|1912.7|1906.5|1911.88|1905.68|37
1654515330000|2022-06-06 11:35:30|1911.88|1905.68|1911.82|1905.62|1912.31|1906.11|1911.75|1905.55|26
1654515340000|2022-06-06 11:35:40|1911.73|1905.53|1911.99|1905.79|1912.38|1906.18|1911.65|1905.45|30
1654515350000|2022-06-06 11:35:50|1912.18|1905.98|1911.59|1905.39|1912.41|1906.21|1911.58|1905.38|28
1654515360000|2022-06-06 11:36:00|1911.61|1905.41|1911.64|1905.44|1911.91|1905.71|1911.45|1905.25|29
1654515370000|2022-06-06 11:36:10|1911.61|1905.41|1911.57|1905.37|1911.77|1905.57|1911.5|1905.3|19
1654515380000|2022-06-06 11:36:20|1911.56|1905.36|1911.47|1905.27|1911.56|1905.36|1911.41|1905.21|19
1654515390000|2022-06-06 11:36:30|1911.43|1905.23|1911.48|1905.28|1911.58|1905.38|1911.32|1905.12|32
1654515400000|2022-06-06 11:36:40|1911.43|1905.23|1910.24|1904.04|1911.62|1905.42|1910.24|1904.04|31
1654515410000|2022-06-06 11:36:50|1910.29|1904.09|1910.26|1904.06|1910.39|1904.19|1910.24|1904.04|22
1654515420000|2022-06-06 11:37:00|1910.27|1904.07|1910.27|1904.07|1910.37|1904.17|1910.21|1904.01|13
1654515430000|2022-06-06 11:37:10|1910.21|1904.01|1910.21|1904.01|1910.55|1904.35|1909.62|1903.42|30
1654515440000|2022-06-06 11:37:20|1910.22|1904.02|1909.73|1903.53|1910.22|1904.02|1909.38|1903.18|23
1654515450000|2022-06-06 11:37:30|1909.79|1903.59|1909.23|1903.03|1909.79|1903.59|1909.09|1902.89|25
1654515460000|2022-06-06 11:37:40|1909.24|1903.04|1909.11|1902.91|1909.27|1903.07|1909.11|1902.91|24
1654515470000|2022-06-06 11:37:50|1909.15|1902.95|1908.7|1902.5|1909.23|1903.03|1908.65|1902.45|24
1654515480000|2022-06-06 11:38:00|1908.65|1902.45|1908.86|1902.66|1908.89|1902.69|1908.65|1902.45|23
1654515490000|2022-06-06 11:38:10|1908.82|1902.62|1909.11|1902.91|1909.21|1903.01|1908.76|1902.56|33
1654515500000|2022-06-06 11:38:20|1909.14|1902.94|1909.34|1903.14|1909.49|1903.29|1909.14|1902.94|28
1654515510000|2022-06-06 11:38:30|1909.37|1903.17|1909.55|1903.35|1909.75|1903.55|1909.24|1903.04|36
1654515520000|2022-06-06 11:38:40|1909.53|1903.33|1909.45|1903.25|1909.64|1903.44|1909.35|1903.15|29
1654515530000|2022-06-06 11:38:50|1909.67|1903.47|1909.67|1903.47|1909.8|1903.6|1909.38|1903.18|26
1654515540000|2022-06-06 11:39:00|1909.72|1903.52|1909.05|1902.85|1909.72|1903.52|1908.82|1902.62|30
1654515550000|2022-06-06 11:39:10|1909.1|1902.9|1909.52|1903.32|1909.83|1903.63|1909.1|1902.9|29
1654515560000|2022-06-06 11:39:20|1909.53|1903.33|1909.65|1903.45|1909.65|1903.45|1909.46|1903.26|15
1654515570000|2022-06-06 11:39:30|1909.62|1903.42|1909.56|1903.36|1909.62|1903.42|1909.42|1903.22|23
1654515580000|2022-06-06 11:39:40|1909.55|1903.35|1909.69|1903.49|1909.7|1903.5|1909.4|1903.2|21
1654515590000|2022-06-06 11:39:50|1909.65|1903.45|1909.27|1903.07|1909.76|1903.56|1909.16|1902.96|21
1654515600000|2022-06-06 11:40:00|1909.28|1903.08|1909.43|1903.23|1909.56|1903.36|1909.21|1903.01|23
1654515610000|2022-06-06 11:40:10|1909.47|1903.27|1910.61|1904.41|1910.8|1904.6|1909.4|1903.2|29
1654515620000|2022-06-06 11:40:20|1910.74|1904.54|1910.15|1903.95|1910.74|1904.54|1909.82|1903.62|32
1654515630000|2022-06-06 11:40:30|1910.14|1903.94|1909.51|1903.31|1910.16|1903.96|1909.48|1903.28|32
1654515640000|2022-06-06 11:40:40|1909.58|1903.38|1907.64|1901.44|1909.81|1903.61|1907.64|1901.44|31
1654515650000|2022-06-06 11:40:50|1907.7|1901.5|1908.28|1902.08|1908.41|1902.21|1907.7|1901.5|31
1654515660000|2022-06-06 11:41:00|1908.36|1902.16|1907.87|1901.67|1908.37|1902.17|1907.73|1901.53|35
1654515670000|2022-06-06 11:41:10|1907.85|1901.65|1907.92|1901.72|1908|1901.8|1907.81|1901.61|36
1654515680000|2022-06-06 11:41:20|1907.88|1901.68|1907.85|1901.65|1908|1901.8|1907.76|1901.56|31
1654515690000|2022-06-06 11:41:30|1907.94|1901.74|1907.89|1901.69|1907.95|1901.75|1907.79|1901.59|18
1654515700000|2022-06-06 11:41:40|1907.9|1901.7|1907.84|1901.64|1908.02|1901.82|1907.76|1901.56|25
1654515710000|2022-06-06 11:41:50|1907.85|1901.65|1908.01|1901.81|1908.03|1901.83|1907.84|1901.64|25
1654515720000|2022-06-06 11:42:00|1908.02|1901.82|1908.03|1901.83|1908.09|1901.89|1907.9|1901.7|27
1654515730000|2022-06-06 11:42:10|1908.02|1901.82|1908.48|1902.28|1908.63|1902.43|1907.98|1901.78|14
1654515740000|2022-06-06 11:42:20|1908.47|1902.27|1907.93|1901.73|1908.47|1902.27|1907.44|1901.24|28
1654515750000|2022-06-06 11:42:30|1907.94|1901.74|1908.46|1902.26|1908.58|1902.38|1907.94|1901.74|32
1654515760000|2022-06-06 11:42:40|1908.52|1902.32|1906.98|1900.78|1908.52|1902.32|1906.77|1900.57|34
1654515770000|2022-06-06 11:42:50|1907.03|1900.83|1907.2|1901|1907.57|1901.37|1907.03|1900.83|30
1654515780000|2022-06-06 11:43:00|1907.25|1901.05|1907.78|1901.58|1907.79|1901.59|1907.15|1900.95|35
1654515790000|2022-06-06 11:43:10|1907.8|1901.6|1908.22|1902.02|1908.38|1902.18|1907.8|1901.6|36
1654515800000|2022-06-06 11:43:20|1908.26|1902.06|1908.45|1902.25|1908.75|1902.55|1908.26|1902.06|31
1654515810000|2022-06-06 11:43:30|1908.62|1902.42|1909.02|1902.82|1909.02|1902.82|1908.55|1902.35|37
1654515820000|2022-06-06 11:43:40|1909.24|1903.04|1909.42|1903.22|1909.88|1903.68|1909.24|1903.04|33
1654515830000|2022-06-06 11:43:50|1909.41|1903.21|1909.97|1903.77|1910|1903.8|1909.41|1903.21|37
1654515840000|2022-06-06 11:44:00|1909.91|1903.71|1910.21|1904.01|1911.05|1904.85|1909.91|1903.71|34
1654515850000|2022-06-06 11:44:10|1910.22|1904.02|1910.28|1904.08|1910.34|1904.14|1910.02|1903.82|23
1654515860000|2022-06-06 11:44:20|1910.29|1904.09|1910.36|1904.16|1911.16|1904.96|1910.27|1904.07|35
1654515870000|2022-06-06 11:44:30|1910.37|1904.17|1910.38|1904.18|1910.42|1904.22|1910.28|1904.08|29
1654515880000|2022-06-06 11:44:40|1910.3|1904.1|1911.28|1905.08|1912.54|1906.34|1910.3|1904.1|37
1654515890000|2022-06-06 11:44:50|1911.31|1905.11|1910.22|1904.02|1911.45|1905.25|1910.22|1904.02|29
1654515900000|2022-06-06 11:45:00|1910.11|1903.91|1911.11|1904.91|1911.11|1904.91|1910.01|1903.81|37
1654515910000|2022-06-06 11:45:10|1910.93|1904.73|1910.63|1904.43|1910.93|1904.73|1910.16|1903.96|35
1654515920000|2022-06-06 11:45:20|1910.61|1904.41|1911.11|1904.91|1911.12|1904.92|1910.61|1904.41|32
1654515930000|2022-06-06 11:45:30|1911.1|1904.9|1910.7|1904.5|1911.14|1904.94|1910.47|1904.27|26
1654515940000|2022-06-06 11:45:40|1910.67|1904.47|1910.51|1904.31|1910.67|1904.47|1910.51|1904.31|22
1654515950000|2022-06-06 11:45:50|1910.5|1904.3|1910.55|1904.35|1910.73|1904.53|1910.48|1904.28|20
1654515960000|2022-06-06 11:46:00|1910.56|1904.36|1910.68|1904.48|1910.68|1904.48|1910.54|1904.34|19
1654515970000|2022-06-06 11:46:10|1910.69|1904.49|1910.37|1904.17|1910.73|1904.53|1910.37|1904.17|22
1654515980000|2022-06-06 11:46:20|1910.35|1904.15|1909.99|1903.79|1910.44|1904.24|1909.98|1903.78|19
1654515990000|2022-06-06 11:46:30|1909.98|1903.78|1910.07|1903.87|1910.21|1904.01|1909.98|1903.78|35
1654516000000|2022-06-06 11:46:40|1910.09|1903.89|1910.22|1904.02|1910.22|1904.02|1910.07|1903.87|27
1654516010000|2022-06-06 11:46:50|1910.21|1904.01|1910.2|1904|1910.22|1904.02|1910.11|1903.91|17
1654516020000|2022-06-06 11:47:00|1910.24|1904.04|1909.87|1903.67|1910.29|1904.09|1909.87|1903.67|24
1654516030000|2022-06-06 11:47:10|1909.84|1903.64|1909.58|1903.38|1910.02|1903.82|1909.47|1903.27|32
1654516040000|2022-06-06 11:47:20|1909.52|1903.32|1909.73|1903.53|1909.75|1903.55|1909.48|1903.28|36
1654516050000|2022-06-06 11:47:30|1909.67|1903.47|1908.94|1902.74|1909.75|1903.55|1908.86|1902.66|31
1654516060000|2022-06-06 11:47:40|1908.9|1902.7|1909.19|1902.99|1909.19|1902.99|1908.77|1902.57|33
1654516070000|2022-06-06 11:47:50|1909.08|1902.88|1908.31|1902.11|1909.08|1902.88|1908.19|1901.99|34
1654516080000|2022-06-06 11:48:00|1908.45|1902.25|1909.22|1903.02|1909.29|1903.09|1908.14|1901.94|31
1654516090000|2022-06-06 11:48:10|1909.2|1903|1909.3|1903.1|1909.32|1903.12|1909.16|1902.96|22
1654516100000|2022-06-06 11:48:20|1909.29|1903.09|1909.55|1903.35|1909.68|1903.48|1908.88|1902.68|33
1654516110000|2022-06-06 11:48:30|1909.65|1903.45|1910.38|1904.18|1910.89|1904.69|1909.64|1903.44|36
1654516120000|2022-06-06 11:48:40|1910.42|1904.22|1910.4|1904.2|1910.56|1904.36|1910.28|1904.08|25
1654516130000|2022-06-06 11:48:50|1910.39|1904.19|1909.49|1903.29|1910.48|1904.28|1909.44|1903.24|28
1654516140000|2022-06-06 11:49:00|1909.45|1903.25|1909.54|1903.34|1909.92|1903.72|1909.41|1903.21|27
1654516150000|2022-06-06 11:49:10|1909.44|1903.24|1909.73|1903.53|1909.8|1903.6|1908.56|1902.36|39
1654516160000|2022-06-06 11:49:20|1909.81|1903.61|1908.87|1902.67|1909.81|1903.61|1908.77|1902.57|31
1654516170000|2022-06-06 11:49:30|1908.85|1902.65|1909.11|1902.91|1909.18|1902.98|1908.84|1902.64|18
1654516180000|2022-06-06 11:49:40|1909.12|1902.92|1907.54|1901.34|1909.12|1902.92|1907.51|1901.31|35
1654516190000|2022-06-06 11:49:50|1907.78|1901.58|1907.17|1900.97|1908.14|1901.94|1906.98|1900.78|34
1654516200000|2022-06-06 11:50:00|1907.18|1900.98|1907.08|1900.88|1907.46|1901.26|1906.98|1900.78|35
1654516210000|2022-06-06 11:50:10|1907.03|1900.83|1906.26|1900.06|1907.08|1900.88|1905.96|1899.76|35
1654516220000|2022-06-06 11:50:20|1906.46|1900.26|1906.15|1899.95|1906.87|1900.67|1905.87|1899.67|35
1654516230000|2022-06-06 11:50:30|1906.16|1899.96|1905.8|1899.6|1906.52|1900.32|1905.46|1899.26|36
1654516240000|2022-06-06 11:50:40|1905.85|1899.65|1905.3|1899.1|1905.85|1899.65|1905.02|1898.82|36
1654516250000|2022-06-06 11:50:50|1905.22|1899.02|1905.99|1899.79|1906.03|1899.83|1905.22|1899.02|35
1654516260000|2022-06-06 11:51:00|1905.94|1899.74|1906.07|1899.87|1906.07|1899.87|1905.5|1899.3|35
1654516270000|2022-06-06 11:51:10|1906.08|1899.88|1906.36|1900.16|1906.37|1900.17|1905.91|1899.71|26
1654516280000|2022-06-06 11:51:20|1906.35|1900.15|1906.41|1900.21|1906.6|1900.4|1906.32|1900.12|35
1654516290000|2022-06-06 11:51:30|1906.57|1900.37|1906.93|1900.73|1906.93|1900.73|1906.35|1900.15|36
1654516300000|2022-06-06 11:51:40|1907|1900.8|1907|1900.8|1907.02|1900.82|1906.89|1900.69|29
1654516310000|2022-06-06 11:51:50|1906.99|1900.79|1906.99|1900.79|1907.1|1900.9|1906.89|1900.69|26
1654516320000|2022-06-06 11:52:00|1907.01|1900.81|1907.96|1901.76|1908.01|1901.81|1906.97|1900.77|27
1654516330000|2022-06-06 11:52:10|1907.99|1901.79|1907.96|1901.76|1908.04|1901.84|1907.9|1901.7|24
1654516340000|2022-06-06 11:52:20|1908.04|1901.84|1907.69|1901.49|1908.04|1901.84|1907.43|1901.23|27
1654516350000|2022-06-06 11:52:30|1907.59|1901.39|1908.53|1902.33|1908.56|1902.36|1907.52|1901.32|27
1654516360000|2022-06-06 11:52:40|1908.54|1902.34|1908.48|1902.28|1908.59|1902.39|1908.44|1902.24|24
1654516370000|2022-06-06 11:52:50|1908.52|1902.32|1908.4|1902.2|1908.83|1902.63|1908.19|1901.99|26
1654516380000|2022-06-06 11:53:00|1908.38|1902.18|1908.61|1902.41|1908.86|1902.66|1907.74|1901.54|37
1654516390000|2022-06-06 11:53:10|1908.66|1902.46|1908.21|1902.01|1908.66|1902.46|1907.54|1901.34|28
1654516400000|2022-06-06 11:53:20|1908|1901.8|1908.87|1902.67|1909.78|1903.58|1908|1901.8|40
1654516410000|2022-06-06 11:53:30|1908.21|1902.01|1907.82|1901.62|1908.21|1902.01|1907.64|1901.44|25
1654516420000|2022-06-06 11:53:40|1907.79|1901.59|1908.93|1902.73|1909.07|1902.87|1907.78|1901.58|37
1654516430000|2022-06-06 11:53:50|1908.78|1902.58|1908.31|1902.11|1909.01|1902.81|1908.23|1902.03|32
1654516440000|2022-06-06 11:54:00|1908.27|1902.07|1908.47|1902.27|1908.68|1902.48|1908.08|1901.88|34
1654516450000|2022-06-06 11:54:10|1908.46|1902.26|1908.78|1902.58|1908.82|1902.62|1908.36|1902.16|32
1654516460000|2022-06-06 11:54:20|1908.88|1902.68|1908.84|1902.64|1908.96|1902.76|1908.76|1902.56|34
1654516470000|2022-06-06 11:54:30|1908.8|1902.6|1908.87|1902.67|1908.99|1902.79|1908.8|1902.6|26
1654516480000|2022-06-06 11:54:40|1908.86|1902.66|1908.84|1902.64|1909.17|1902.97|1908.8|1902.6|37
1654516490000|2022-06-06 11:54:50|1908.86|1902.66|1909.27|1903.07|1909.33|1903.13|1908.31|1902.11|31
1654516500000|2022-06-06 11:55:00|1909.34|1903.14|1908.77|1902.57|1909.56|1903.36|1908.73|1902.53|34
1654516510000|2022-06-06 11:55:10|1908.76|1902.56|1908.7|1902.5|1909.23|1903.03|1908.61|1902.41|35
1654516520000|2022-06-06 11:55:20|1908.71|1902.51|1908.74|1902.54|1908.98|1902.78|1908.63|1902.43|31
1654516530000|2022-06-06 11:55:30|1908.77|1902.57|1908.6|1902.4|1908.82|1902.62|1908.54|1902.34|33
1654516540000|2022-06-06 11:55:40|1908.69|1902.49|1908.81|1902.61|1908.94|1902.74|1908.69|1902.49|27
1654516550000|2022-06-06 11:55:50|1908.82|1902.62|1908.85|1902.65|1908.86|1902.66|1908.66|1902.46|25
1654516560000|2022-06-06 11:56:00|1908.83|1902.63|1908.77|1902.57|1908.85|1902.65|1908.77|1902.57|21
1654516570000|2022-06-06 11:56:10|1908.78|1902.58|1908.73|1902.53|1908.9|1902.7|1908.67|1902.47|23
1654516580000|2022-06-06 11:56:20|1908.77|1902.57|1908.83|1902.63|1908.83|1902.63|1908.72|1902.52|15
1654516590000|2022-06-06 11:56:30|1908.81|1902.61|1909|1902.8|1909|1902.8|1908.76|1902.56|28
1654516600000|2022-06-06 11:56:40|1909.18|1902.98|1909.45|1903.25|1909.49|1903.29|1909.15|1902.95|28
1654516610000|2022-06-06 11:56:50|1909.49|1903.29|1909.34|1903.14|1909.5|1903.3|1908.93|1902.73|37
1654516620000|2022-06-06 11:57:00|1909.35|1903.15|1909.59|1903.39|1909.64|1903.44|1909.35|1903.15|27
1654516630000|2022-06-06 11:57:10|1909.57|1903.37|1909.59|1903.39|1909.63|1903.43|1909.56|1903.36|23
1654516640000|2022-06-06 11:57:20|1909.6|1903.4|1909.65|1903.45|1909.82|1903.62|1909.6|1903.4|26
1654516650000|2022-06-06 11:57:30|1909.67|1903.47|1909.63|1903.43|1909.76|1903.56|1909.57|1903.37|25
1654516660000|2022-06-06 11:57:40|1909.61|1903.41|1909.47|1903.27|1909.76|1903.56|1909.47|1903.27|24
1654516670000|2022-06-06 11:57:50|1909.48|1903.28|1909.51|1903.31|1909.75|1903.55|1909.4|1903.2|24
1654516680000|2022-06-06 11:58:00|1909.52|1903.32|1909.6|1903.4|1909.75|1903.55|1909.52|1903.32|27
1654516690000|2022-06-06 11:58:10|1909.59|1903.39|1909.76|1903.56|1909.84|1903.64|1909.57|1903.37|15
1654516700000|2022-06-06 11:58:20|1909.77|1903.57|1909.77|1903.57|1909.83|1903.63|1909.68|1903.48|25
1654516710000|2022-06-06 11:58:30|1909.85|1903.65|1909.83|1903.63|1909.86|1903.66|1909.73|1903.53|16
1654516720000|2022-06-06 11:58:40|1909.8|1903.6|1908.87|1902.67|1909.86|1903.66|1908.83|1902.63|19
1654516730000|2022-06-06 11:58:50|1908.86|1902.66|1908.85|1902.65|1908.97|1902.77|1908.76|1902.56|23
1654516740000|2022-06-06 11:59:00|1908.83|1902.63|1909.21|1903.01|1909.21|1903.01|1908.74|1902.54|29
1654516750000|2022-06-06 11:59:10|1909.35|1903.15|1909.99|1903.79|1910.1|1903.9|1909.35|1903.15|36
1654516760000|2022-06-06 11:59:20|1910.06|1903.86|1910.11|1903.91|1910.12|1903.92|1909.95|1903.75|27
1654516770000|2022-06-06 11:59:30|1910.04|1903.84|1910.67|1904.47|1910.68|1904.48|1910.04|1903.84|28
1654516780000|2022-06-06 11:59:40|1910.66|1904.46|1910.59|1904.39|1910.72|1904.52|1910.25|1904.05|34
1654516790000|2022-06-06 11:59:50|1910.53|1904.33|1910.57|1904.37|1910.79|1904.59|1910.48|1904.28|20
1654516800000|2022-06-06 12:00:00|1910.67|1904.47|1910.37|1904.17|1911.46|1905.26|1910.21|1904.01|36
1654516810000|2022-06-06 12:00:10|1910.26|1904.06|1911.38|1905.18|1911.38|1905.18|1910.26|1904.06|30
1654516820000|2022-06-06 12:00:20|1911.23|1905.03|1912.47|1906.27|1912.89|1906.69|1911.23|1905.03|31
1654516830000|2022-06-06 12:00:30|1912.34|1906.14|1912.5|1906.3|1912.62|1906.42|1912.15|1905.95|33
1654516840000|2022-06-06 12:00:40|1912.52|1906.32|1912.02|1905.82|1912.52|1906.32|1911.99|1905.79|33
1654516850000|2022-06-06 12:00:50|1911.98|1905.78|1912.77|1906.57|1913|1906.8|1911.98|1905.78|28
1654516860000|2022-06-06 12:01:00|1912.79|1906.59|1913.02|1906.82|1913.3|1907.1|1912.67|1906.47|32
1654516870000|2022-06-06 12:01:10|1913.2|1907|1913.14|1906.94|1913.24|1907.04|1912.85|1906.65|31
1654516880000|2022-06-06 12:01:20|1913.07|1906.87|1912.93|1906.73|1913.34|1907.14|1912.86|1906.66|31
1654516890000|2022-06-06 12:01:30|1913|1906.8|1913.36|1907.16|1913.52|1907.32|1913|1906.8|32
1654516900000|2022-06-06 12:01:40|1913.42|1907.22|1912.88|1906.68|1913.47|1907.27|1912.72|1906.52|32
1654516910000|2022-06-06 12:01:50|1913.53|1907.33|1913.49|1907.29|1913.59|1907.39|1913.25|1907.05|29
1654516920000|2022-06-06 12:02:00|1913.52|1907.32|1913.44|1907.24|1913.55|1907.35|1913.41|1907.21|21
1654516930000|2022-06-06 12:02:10|1913.43|1907.23|1913.48|1907.28|1913.6|1907.4|1913.34|1907.14|31
1654516940000|2022-06-06 12:02:20|1913.43|1907.23|1912.97|1906.77|1913.43|1907.23|1912.72|1906.52|31
1654516950000|2022-06-06 12:02:30|1912.87|1906.67|1912.7|1906.5|1912.96|1906.76|1912.24|1906.04|33
1654516960000|2022-06-06 12:02:40|1912.59|1906.39|1911.93|1905.73|1912.59|1906.39|1911.79|1905.59|31
1654516970000|2022-06-06 12:02:50|1911.88|1905.68|1912.58|1906.38|1912.69|1906.49|1911.88|1905.68|32
1654516980000|2022-06-06 12:03:00|1912.56|1906.36|1911.98|1905.78|1912.72|1906.52|1911.93|1905.73|33
1654516990000|2022-06-06 12:03:10|1911.93|1905.73|1912.7|1906.5|1912.91|1906.71|1911.93|1905.73|33
1654517000000|2022-06-06 12:03:20|1912.67|1906.47|1912.81|1906.61|1913.21|1907.01|1912.67|1906.47|24
1654517010000|2022-06-06 12:03:30|1912.8|1906.6|1912.64|1906.44|1912.92|1906.72|1912.41|1906.21|34
1654517020000|2022-06-06 12:03:40|1912.63|1906.43|1913.25|1907.05|1913.3|1907.1|1912.46|1906.26|31
1654517030000|2022-06-06 12:03:50|1913.2|1907|1913.2|1907|1913.52|1907.32|1913.09|1906.89|35
1654517040000|2022-06-06 12:04:00|1913.27|1907.07|1913.27|1907.07|1913.53|1907.33|1913.2|1907|30
1654517050000|2022-06-06 12:04:10|1913.29|1907.09|1913.35|1907.15|1913.48|1907.28|1913.29|1907.09|21
1654517060000|2022-06-06 12:04:20|1913.49|1907.29|1912.34|1906.14|1913.49|1907.29|1912.14|1905.94|33
1654517070000|2022-06-06 12:04:30|1912.41|1906.21|1912.81|1906.61|1912.81|1906.61|1912.16|1905.96|33
1654517080000|2022-06-06 12:04:40|1912.98|1906.78|1913.04|1906.84|1913.53|1907.33|1912.85|1906.65|31
1654517090000|2022-06-06 12:04:50|1913.06|1906.86|1913.04|1906.84|1913.22|1907.02|1912.95|1906.75|27
1654517100000|2022-06-06 12:05:00|1913.06|1906.86|1913.15|1906.95|1913.68|1907.48|1912.99|1906.79|37
1654517110000|2022-06-06 12:05:10|1913.18|1906.98|1913.33|1907.13|1913.33|1907.13|1912.99|1906.79|33
1654517120000|2022-06-06 12:05:20|1913.37|1907.17|1913.34|1907.14|1913.38|1907.18|1913.1|1906.9|28
1654517130000|2022-06-06 12:05:30|1913.31|1907.11|1913.9|1907.7|1913.92|1907.72|1913.31|1907.11|35
1654517140000|2022-06-06 12:05:40|1913.91|1907.71|1914.29|1908.09|1914.35|1908.15|1913.9|1907.7|30
1654517150000|2022-06-06 12:05:50|1914.26|1908.06|1914.09|1907.89|1914.39|1908.19|1914.06|1907.86|31
1654517160000|2022-06-06 12:06:00|1914.13|1907.93|1913.35|1907.15|1914.29|1908.09|1913.17|1906.97|33
1654517170000|2022-06-06 12:06:10|1913.63|1907.43|1914.28|1908.08|1914.66|1908.46|1913.63|1907.43|36
1654517180000|2022-06-06 12:06:20|1914.18|1907.98|1914.52|1908.32|1915.2|1909|1914.18|1907.98|32
1654517190000|2022-06-06 12:06:30|1915.2|1909|1915.19|1908.99|1915.2|1909|1914.77|1908.57|26
1654517200000|2022-06-06 12:06:40|1914.88|1908.68|1915.02|1908.82|1915.19|1908.99|1914.86|1908.66|24
1654517210000|2022-06-06 12:06:50|1914.93|1908.73|1914.94|1908.74|1915.03|1908.83|1914.87|1908.67|23
1654517220000|2022-06-06 12:07:00|1915.03|1908.83|1914.98|1908.78|1915.12|1908.92|1914.86|1908.66|26
1654517230000|2022-06-06 12:07:10|1915|1908.8|1915.53|1909.33|1915.99|1909.79|1914.94|1908.74|32
1654517240000|2022-06-06 12:07:20|1915.54|1909.34|1915.65|1909.45|1916.01|1909.81|1915.47|1909.27|20
1654517250000|2022-06-06 12:07:30|1915.73|1909.53|1915.56|1909.36|1916.03|1909.83|1915.54|1909.34|18
1654517260000|2022-06-06 12:07:40|1915.58|1909.38|1915.49|1909.29|1916.06|1909.86|1915.31|1909.11|28
1654517270000|2022-06-06 12:07:50|1916.01|1909.81|1916.36|1910.16|1916.45|1910.25|1915.31|1909.11|18
1654517280000|2022-06-06 12:08:00|1916.48|1910.28|1916.5|1910.3|1916.83|1910.63|1916.09|1909.89|30
1654517290000|2022-06-06 12:08:10|1916.51|1910.31|1916.2|1910|1916.51|1910.31|1916.16|1909.96|35
1654517300000|2022-06-06 12:08:20|1916.24|1910.04|1914.65|1908.45|1916.29|1910.09|1914.65|1908.45|36
1654517310000|2022-06-06 12:08:30|1914.8|1908.6|1914.66|1908.46|1914.89|1908.69|1914.41|1908.21|35
1654517320000|2022-06-06 12:08:40|1914.51|1908.31|1914.44|1908.24|1914.54|1908.34|1913.83|1907.63|38
1654517330000|2022-06-06 12:08:50|1914.6|1908.4|1914.57|1908.37|1914.64|1908.44|1914.53|1908.33|27
1654517340000|2022-06-06 12:09:00|1914.64|1908.44|1915.54|1909.34|1915.86|1909.66|1914.59|1908.39|31
1654517350000|2022-06-06 12:09:10|1915.53|1909.33|1914.63|1908.43|1915.59|1909.39|1914.6|1908.4|35
1654517360000|2022-06-06 12:09:20|1914.49|1908.29|1914.38|1908.18|1914.55|1908.35|1914.25|1908.05|31
1654517370000|2022-06-06 12:09:30|1914.32|1908.12|1914.35|1908.15|1914.42|1908.22|1914.26|1908.06|27
1654517380000|2022-06-06 12:09:40|1914.36|1908.16|1915.14|1908.94|1915.22|1909.02|1914.31|1908.11|29
1654517390000|2022-06-06 12:09:50|1915.13|1908.93|1915.23|1909.03|1915.29|1909.09|1914.82|1908.62|28
1654517400000|2022-06-06 12:10:00|1915.29|1909.09|1915.04|1908.84|1915.34|1909.14|1914.9|1908.7|33
1654517410000|2022-06-06 12:10:10|1915.06|1908.86|1915.71|1909.51|1915.79|1909.59|1914.93|1908.73|31
1654517420000|2022-06-06 12:10:20|1915.73|1909.53|1915.92|1909.72|1916.01|1909.81|1915.4|1909.2|34
1654517430000|2022-06-06 12:10:30|1916.03|1909.83|1916.04|1909.84|1916.17|1909.97|1915.9|1909.7|25
1654517440000|2022-06-06 12:10:40|1916.05|1909.85|1915.76|1909.56|1916.07|1909.87|1915.73|1909.53|29
1654517450000|2022-06-06 12:10:50|1915.78|1909.58|1915.28|1909.08|1916.35|1910.15|1915.28|1909.08|37
1654517460000|2022-06-06 12:11:00|1915.31|1909.11|1915.21|1909.01|1915.39|1909.19|1915.09|1908.89|27
1654517470000|2022-06-06 12:11:10|1915.08|1908.88|1915.27|1909.07|1915.35|1909.15|1914.95|1908.75|29
1654517480000|2022-06-06 12:11:20|1915.23|1909.03|1915.03|1908.83|1915.3|1909.1|1914.88|1908.68|26
1654517490000|2022-06-06 12:11:30|1915.16|1908.96|1914.85|1908.65|1915.38|1909.18|1914.63|1908.43|35
1654517500000|2022-06-06 12:11:40|1914.93|1908.73|1914.54|1908.34|1915.16|1908.96|1914.53|1908.33|38
1654517510000|2022-06-06 12:11:50|1914.53|1908.33|1914.19|1907.99|1914.64|1908.44|1914.13|1907.93|35
1654517520000|2022-06-06 12:12:00|1914.25|1908.05|1914.28|1908.08|1914.45|1908.25|1914.11|1907.91|30
1654517530000|2022-06-06 12:12:10|1914.27|1908.07|1914.63|1908.43|1914.67|1908.47|1914.26|1908.06|24
1654517540000|2022-06-06 12:12:20|1914.62|1908.42|1914.67|1908.47|1914.86|1908.66|1914.62|1908.42|32
1654517550000|2022-06-06 12:12:30|1914.71|1908.51|1914.39|1908.19|1914.71|1908.51|1914.34|1908.14|31
1654517560000|2022-06-06 12:12:40|1914.55|1908.35|1914.92|1908.72|1914.98|1908.78|1914.07|1907.87|40
1654517570000|2022-06-06 12:12:50|1914.93|1908.73|1915.01|1908.81|1915.03|1908.83|1914.86|1908.66|31
1654517580000|2022-06-06 12:13:00|1914.98|1908.78|1915.02|1908.82|1915.14|1908.94|1914.89|1908.69|26
1654517590000|2022-06-06 12:13:10|1915.05|1908.85|1914.91|1908.71|1915.09|1908.89|1914.88|1908.68|32
1654517600000|2022-06-06 12:13:20|1914.87|1908.67|1915.02|1908.82|1915.16|1908.96|1914.79|1908.59|33
1654517610000|2022-06-06 12:13:30|1915.01|1908.81|1915.07|1908.87|1915.11|1908.91|1914.84|1908.64|29
1654517620000|2022-06-06 12:13:40|1915.06|1908.86|1914.9|1908.7|1915.07|1908.87|1914.8|1908.6|31
1654517630000|2022-06-06 12:13:50|1914.99|1908.79|1915|1908.8|1915.03|1908.83|1914.88|1908.68|25
1654517640000|2022-06-06 12:14:00|1914.95|1908.75|1913.97|1907.77|1915|1908.8|1913.97|1907.77|24
1654517650000|2022-06-06 12:14:10|1914.09|1907.89|1914.5|1908.3|1914.8|1908.6|1914.07|1907.87|31
1654517660000|2022-06-06 12:14:20|1914.51|1908.31|1914.62|1908.42|1914.7|1908.5|1914.48|1908.28|25
1654517670000|2022-06-06 12:14:30|1914.64|1908.44|1913.85|1907.65|1914.76|1908.56|1913.78|1907.58|34
1654517680000|2022-06-06 12:14:40|1913.88|1907.68|1913.86|1907.66|1913.88|1907.68|1913.76|1907.56|20
1654517690000|2022-06-06 12:14:50|1913.85|1907.65|1913.84|1907.64|1913.86|1907.66|1913.79|1907.59|19
1654517700000|2022-06-06 12:15:00|1913.85|1907.65|1913.86|1907.66|1914.05|1907.85|1913.79|1907.59|25
1654517710000|2022-06-06 12:15:10|1913.87|1907.67|1913.52|1907.32|1913.92|1907.72|1913.48|1907.28|24
1654517720000|2022-06-06 12:15:20|1913.56|1907.36|1913.35|1907.15|1913.76|1907.56|1913.35|1907.15|29
1654517730000|2022-06-06 12:15:30|1913.33|1907.13|1913.28|1907.08|1913.74|1907.54|1913.26|1907.06|33
1654517740000|2022-06-06 12:15:40|1913.29|1907.09|1912.44|1906.24|1913.51|1907.31|1912.42|1906.22|28
1654517750000|2022-06-06 12:15:50|1912.43|1906.23|1911.57|1905.37|1912.43|1906.23|1911.45|1905.25|34
1654517760000|2022-06-06 12:16:00|1911.55|1905.35|1911.85|1905.65|1911.85|1905.65|1911.47|1905.27|33
1654517770000|2022-06-06 12:16:10|1911.76|1905.56|1911.69|1905.49|1912.23|1906.03|1911.61|1905.41|34
1654517780000|2022-06-06 12:16:20|1911.7|1905.5|1912.13|1905.93|1912.13|1905.93|1911.63|1905.43|33
1654517790000|2022-06-06 12:16:30|1911.99|1905.79|1911.8|1905.6|1912.19|1905.99|1911.77|1905.57|35
1654517800000|2022-06-06 12:16:40|1911.84|1905.64|1912.28|1906.08|1912.65|1906.45|1911.84|1905.64|35
1654517810000|2022-06-06 12:16:50|1912.32|1906.12|1910.93|1904.73|1912.4|1906.2|1910.83|1904.63|35
1654517820000|2022-06-06 12:17:00|1911.02|1904.82|1911.01|1904.81|1911.22|1905.02|1910.81|1904.61|28
1654517830000|2022-06-06 12:17:10|1910.96|1904.76|1911.8|1905.6|1911.84|1905.64|1910.91|1904.71|32
1654517840000|2022-06-06 12:17:20|1911.81|1905.61|1911.31|1905.11|1911.83|1905.63|1911.29|1905.09|33
1654517850000|2022-06-06 12:17:30|1911.35|1905.15|1911.32|1905.12|1911.45|1905.25|1911.2|1905|30
1654517860000|2022-06-06 12:17:40|1911.31|1905.11|1911.39|1905.19|1911.42|1905.22|1911.3|1905.1|24
1654517870000|2022-06-06 12:17:50|1911.38|1905.18|1911.38|1905.18|1911.41|1905.21|1911.33|1905.13|25
1654517880000|2022-06-06 12:18:00|1911.34|1905.14|1910.88|1904.68|1911.36|1905.16|1910.75|1904.55|25
1654517890000|2022-06-06 12:18:10|1910.87|1904.67|1910.49|1904.29|1910.87|1904.67|1910.41|1904.21|24
1654517900000|2022-06-06 12:18:20|1910.52|1904.32|1910.72|1904.52|1910.94|1904.74|1910.52|1904.32|29
1654517910000|2022-06-06 12:18:30|1910.71|1904.51|1910.44|1904.24|1910.81|1904.61|1910.44|1904.24|35
1654517920000|2022-06-06 12:18:40|1910.45|1904.25|1910.04|1903.84|1910.47|1904.27|1909.89|1903.69|32
1654517930000|2022-06-06 12:18:50|1910.03|1903.83|1909.9|1903.7|1910.14|1903.94|1909.82|1903.62|32
1654517940000|2022-06-06 12:19:00|1909.86|1903.66|1909.99|1903.79|1910.3|1904.1|1909.68|1903.48|32
1654517950000|2022-06-06 12:19:10|1909.98|1903.78|1909.54|1903.34|1909.99|1903.79|1909.48|1903.28|33
1654517960000|2022-06-06 12:19:20|1909.55|1903.35|1909.46|1903.26|1909.72|1903.52|1909.21|1903.01|27
1654517970000|2022-06-06 12:19:30|1909.44|1903.24|1909.48|1903.28|1909.62|1903.42|1909.34|1903.14|31
1654517980000|2022-06-06 12:19:40|1909.4|1903.2|1909.95|1903.75|1910|1903.8|1909.32|1903.12|33
1654517990000|2022-06-06 12:19:50|1909.93|1903.73|1908.23|1902.03|1909.93|1903.73|1908.23|1902.03|34
1654518000000|2022-06-06 12:20:00|1908.24|1902.04|1908.07|1901.87|1908.86|1902.66|1908.07|1901.87|37
1654518010000|2022-06-06 12:20:10|1908.11|1901.91|1908.99|1902.79|1909.01|1902.81|1908.06|1901.86|34
1654518020000|2022-06-06 12:20:20|1908.94|1902.74|1908.66|1902.46|1908.99|1902.79|1908.54|1902.34|35
1654518030000|2022-06-06 12:20:30|1908.6|1902.4|1908.37|1902.17|1908.67|1902.47|1908.37|1902.17|35
1654518040000|2022-06-06 12:20:40|1908.36|1902.16|1908.28|1902.08|1908.47|1902.27|1908.27|1902.07|30
1654518050000|2022-06-06 12:20:50|1908.3|1902.1|1908.4|1902.2|1908.4|1902.2|1908.26|1902.06|26
1654518060000|2022-06-06 12:21:00|1908.41|1902.21|1908.37|1902.17|1908.45|1902.25|1908.27|1902.07|34
1654518070000|2022-06-06 12:21:10|1908.43|1902.23|1908.02|1901.82|1908.49|1902.29|1907.82|1901.62|35
1654518080000|2022-06-06 12:21:20|1908.04|1901.84|1908.33|1902.13|1908.33|1902.13|1907.72|1901.52|30
1654518090000|2022-06-06 12:21:30|1908.35|1902.15|1908.59|1902.39|1908.7|1902.5|1908.31|1902.11|30
1654518100000|2022-06-06 12:21:40|1908.57|1902.37|1908.4|1902.2|1908.57|1902.37|1908.2|1902|34
1654518110000|2022-06-06 12:21:50|1908.44|1902.24|1908.52|1902.32|1908.59|1902.39|1908.35|1902.15|32
1654518120000|2022-06-06 12:22:00|1908.51|1902.31|1908.38|1902.18|1908.73|1902.53|1908.29|1902.09|29
1654518130000|2022-06-06 12:22:10|1908.37|1902.17|1908.78|1902.58|1908.94|1902.74|1908.27|1902.07|26
1654518140000|2022-06-06 12:22:20|1908.79|1902.59|1908.69|1902.49|1908.94|1902.74|1908.69|1902.49|33
1654518150000|2022-06-06 12:22:30|1908.74|1902.54|1908.71|1902.51|1908.81|1902.61|1908.66|1902.46|28
1654518160000|2022-06-06 12:22:40|1908.72|1902.52|1908.88|1902.68|1909.09|1902.89|1908.72|1902.52|37
1654518170000|2022-06-06 12:22:50|1908.87|1902.67|1908.62|1902.42|1908.87|1902.67|1908.62|1902.42|28
1654518180000|2022-06-06 12:23:00|1908.41|1902.21|1908.26|1902.06|1908.47|1902.27|1908.18|1901.98|33
1654518190000|2022-06-06 12:23:10|1908.21|1902.01|1908.21|1902.01|1908.29|1902.09|1908.09|1901.89|30
1654518200000|2022-06-06 12:23:20|1908.2|1902|1908.19|1901.99|1908.23|1902.03|1908.16|1901.96|25
1654518210000|2022-06-06 12:23:30|1908.15|1901.95|1908.06|1901.86|1908.22|1902.02|1908.02|1901.82|30
1654518220000|2022-06-06 12:23:40|1908.08|1901.88|1907.95|1901.75|1908.08|1901.88|1907.9|1901.7|33
1654518230000|2022-06-06 12:23:50|1907.94|1901.74|1907.73|1901.53|1907.94|1901.74|1907.62|1901.42|25
1654518240000|2022-06-06 12:24:00|1907.76|1901.56|1908.28|1902.08|1908.34|1902.14|1907.68|1901.48|29
1654518250000|2022-06-06 12:24:10|1908.33|1902.13|1907.67|1901.47|1908.41|1902.21|1907.66|1901.46|35
1654518260000|2022-06-06 12:24:20|1907.68|1901.48|1908.21|1902.01|1908.24|1902.04|1907.67|1901.47|29
1654518270000|2022-06-06 12:24:30|1908.02|1901.82|1907.89|1901.69|1908.02|1901.82|1907.6|1901.4|25
1654518280000|2022-06-06 12:24:40|1907.79|1901.59|1907.67|1901.47|1907.82|1901.62|1906.78|1900.58|35
1654518290000|2022-06-06 12:24:50|1907.64|1901.44|1907.87|1901.67|1908.05|1901.85|1907.61|1901.41|32
1654518300000|2022-06-06 12:25:00|1907.86|1901.66|1907.78|1901.58|1907.96|1901.76|1907.41|1901.21|36
1654518310000|2022-06-06 12:25:10|1907.7|1901.5|1908.52|1902.32|1909.15|1902.95|1907.7|1901.5|33
1654518320000|2022-06-06 12:25:20|1909.32|1903.12|1909.8|1903.6|1910.1|1903.9|1908.86|1902.66|39
1654518330000|2022-06-06 12:25:30|1909.77|1903.57|1909.95|1903.75|1909.95|1903.75|1909.77|1903.57|31
1654518340000|2022-06-06 12:25:40|1909.93|1903.73|1910.42|1904.22|1910.43|1904.23|1909.61|1903.41|30
1654518350000|2022-06-06 12:25:50|1910.48|1904.28|1910.51|1904.31|1910.82|1904.62|1910.44|1904.24|37
1654518360000|2022-06-06 12:26:00|1910.44|1904.24|1910.19|1903.99|1910.44|1904.24|1910.12|1903.92|28
1654518370000|2022-06-06 12:26:10|1910.2|1904|1910.13|1903.93|1910.34|1904.14|1910.06|1903.86|31
1654518380000|2022-06-06 12:26:20|1910.14|1903.94|1910.06|1903.86|1910.39|1904.19|1910.02|1903.82|33
1654518390000|2022-06-06 12:26:30|1910.08|1903.88|1909.94|1903.74|1910.08|1903.88|1909.76|1903.56|29
1654518400000|2022-06-06 12:26:40|1910.05|1903.85|1910.92|1904.72|1910.96|1904.76|1910.05|1903.85|35
1654518410000|2022-06-06 12:26:50|1910.94|1904.74|1910.82|1904.62|1911.02|1904.82|1910.72|1904.52|20
1654518420000|2022-06-06 12:27:00|1910.69|1904.49|1910.53|1904.33|1910.93|1904.73|1910.47|1904.27|30
1654518430000|2022-06-06 12:27:10|1910.54|1904.34|1910.5|1904.3|1910.65|1904.45|1910.45|1904.25|36
1654518440000|2022-06-06 12:27:20|1910.53|1904.33|1910.47|1904.27|1910.53|1904.33|1910.4|1904.2|31
1654518450000|2022-06-06 12:27:30|1910.41|1904.21|1910.51|1904.31|1910.65|1904.45|1910.41|1904.21|19
1654518460000|2022-06-06 12:27:40|1910.44|1904.24|1910.14|1903.94|1910.54|1904.34|1910.14|1903.94|22
1654518470000|2022-06-06 12:27:50|1910.23|1904.03|1910.46|1904.26|1910.52|1904.32|1910.05|1903.85|31
1654518480000|2022-06-06 12:28:00|1910.45|1904.25|1910.83|1904.63|1910.83|1904.63|1910.35|1904.15|18
1654518490000|2022-06-06 12:28:10|1910.86|1904.66|1910.9|1904.7|1910.96|1904.76|1910.85|1904.65|26
1654518500000|2022-06-06 12:28:20|1910.91|1904.71|1911.58|1905.38|1912.3|1906.1|1910.79|1904.59|30
1654518510000|2022-06-06 12:28:30|1911.48|1905.28|1911.83|1905.63|1911.84|1905.64|1911.08|1904.88|25
1654518520000|2022-06-06 12:28:40|1911.84|1905.64|1911.79|1905.59|1912.23|1906.03|1911.25|1905.05|28
1654518530000|2022-06-06 12:28:50|1911.92|1905.72|1911.08|1904.88|1912.01|1905.81|1911.05|1904.85|38
1654518540000|2022-06-06 12:29:00|1911.18|1904.98|1911.54|1905.34|1911.98|1905.78|1911.08|1904.88|28
1654518550000|2022-06-06 12:29:10|1911.27|1905.07|1911.53|1905.33|1911.97|1905.77|1911.27|1905.07|30
1654518560000|2022-06-06 12:29:20|1911.54|1905.34|1912.54|1906.34|1912.69|1906.49|1911.54|1905.34|28
1654518570000|2022-06-06 12:29:30|1912.45|1906.25|1912.48|1906.28|1912.67|1906.47|1912.24|1906.04|26
1654518580000|2022-06-06 12:29:40|1912.71|1906.51|1912.88|1906.68|1913.26|1907.06|1912.67|1906.47|25
1654518590000|2022-06-06 12:29:50|1912.96|1906.76|1913.87|1907.67|1913.9|1907.7|1912.88|1906.68|22
1654518600000|2022-06-06 12:30:00|1913.94|1907.74|1913.89|1907.69|1914.12|1907.92|1913.84|1907.64|24
1654518610000|2022-06-06 12:30:10|1913.91|1907.71|1913.79|1907.59|1913.97|1907.77|1913.65|1907.45|20
1654518620000|2022-06-06 12:30:20|1913.78|1907.58|1914.02|1907.82|1914.02|1907.82|1912.82|1906.62|38
1654518630000|2022-06-06 12:30:30|1913.75|1907.55|1913.81|1907.61|1914.06|1907.86|1913.68|1907.48|19
1654518640000|2022-06-06 12:30:40|1913.86|1907.66|1914.2|1908|1914.28|1908.08|1913.85|1907.65|24
1654518650000|2022-06-06 12:30:50|1914.28|1908.08|1914.17|1907.97|1914.53|1908.33|1914.1|1907.9|12
1654518660000|2022-06-06 12:31:00|1914.18|1907.98|1914.1|1907.9|1914.28|1908.08|1914.1|1907.9|20
1654518670000|2022-06-06 12:31:10|1914.13|1907.93|1914.26|1908.06|1914.26|1908.06|1914.1|1907.9|21
1654518680000|2022-06-06 12:31:20|1914.2|1908|1914.32|1908.12|1914.56|1908.36|1914.14|1907.94|20
1654518690000|2022-06-06 12:31:30|1914.26|1908.06|1914.26|1908.06|1914.32|1908.12|1914.1|1907.9|15
1654518700000|2022-06-06 12:31:40|1914.18|1907.98|1914.14|1907.94|1914.26|1908.06|1914.13|1907.93|10
1654518710000|2022-06-06 12:31:50|1914.1|1907.9|1914.18|1907.98|1914.29|1908.09|1914.1|1907.9|15
1654518720000|2022-06-06 12:32:00|1914.14|1907.94|1914.14|1907.94|1914.22|1908.02|1914.1|1907.9|15
1654518730000|2022-06-06 12:32:10|1914.1|1907.9|1914.14|1907.94|1914.23|1908.03|1914.1|1907.9|20
1654518740000|2022-06-06 12:32:20|1914.18|1907.98|1914.1|1907.9|1914.25|1908.05|1914.1|1907.9|28
1654518750000|2022-06-06 12:32:30|1914.13|1907.93|1914.1|1907.9|1914.18|1907.98|1914.1|1907.9|11
1654518760000|2022-06-06 12:32:40|1914.14|1907.94|1915.05|1908.85|1915.05|1908.85|1914.1|1907.9|10
1654518770000|2022-06-06 12:32:50|1915.13|1908.93|1915.91|1909.71|1916.51|1910.31|1915.13|1908.93|29
1654518780000|2022-06-06 12:33:00|1915.93|1909.73|1915.8|1909.6|1916.06|1909.86|1915.75|1909.55|32
1654518790000|2022-06-06 12:33:10|1915.78|1909.58|1916.73|1910.53|1916.74|1910.54|1915.75|1909.55|33
1654518800000|2022-06-06 12:33:20|1916.72|1910.52|1916.72|1910.52|1916.9|1910.7|1916.57|1910.37|22
1654518810000|2022-06-06 12:33:30|1916.74|1910.54|1916.66|1910.46|1916.89|1910.69|1916.65|1910.45|20
1654518820000|2022-06-06 12:33:40|1916.65|1910.45|1916.58|1910.38|1916.71|1910.51|1916.58|1910.38|21
1654518830000|2022-06-06 12:33:50|1916.47|1910.27|1915.5|1909.3|1916.53|1910.33|1915.45|1909.25|28
1654518840000|2022-06-06 12:34:00|1915.51|1909.31|1915.42|1909.22|1915.65|1909.45|1915.23|1909.03|34
1654518850000|2022-06-06 12:34:10|1915.43|1909.23|1916.55|1910.35|1916.57|1910.37|1915.39|1909.19|28
1654518860000|2022-06-06 12:34:20|1916.49|1910.29|1916.2|1910|1916.58|1910.38|1916.2|1910|32
1654518870000|2022-06-06 12:34:30|1916.09|1909.89|1916.5|1910.3|1916.6|1910.4|1916.09|1909.89|29
1654518880000|2022-06-06 12:34:40|1916.45|1910.25|1916.38|1910.18|1916.45|1910.25|1916.3|1910.1|17
1654518890000|2022-06-06 12:34:50|1916.36|1910.16|1915.48|1909.28|1916.42|1910.22|1915.32|1909.12|24
1654518900000|2022-06-06 12:35:00|1915.47|1909.27|1915.15|1908.95|1915.47|1909.27|1915.1|1908.9|33
1654518910000|2022-06-06 12:35:10|1915.17|1908.97|1914.99|1908.79|1915.23|1909.03|1914.99|1908.79|28
1654518920000|2022-06-06 12:35:20|1914.93|1908.73|1914.05|1907.85|1914.93|1908.73|1914.05|1907.85|33
1654518930000|2022-06-06 12:35:30|1914.11|1907.91|1914.32|1908.12|1914.7|1908.5|1913.91|1907.71|29
1654518940000|2022-06-06 12:35:40|1914.3|1908.1|1914.48|1908.28|1915.26|1909.06|1914.2|1908|29
1654518950000|2022-06-06 12:35:50|1914.35|1908.15|1914.54|1908.34|1914.55|1908.35|1914.3|1908.1|31
1654518960000|2022-06-06 12:36:00|1914.45|1908.25|1914.44|1908.24|1914.54|1908.34|1914.33|1908.13|31
1654518970000|2022-06-06 12:36:10|1914.43|1908.23|1914.21|1908.01|1914.45|1908.25|1914|1907.8|29
1654518980000|2022-06-06 12:36:20|1914.15|1907.95|1915.05|1908.85|1915.27|1909.07|1914.15|1907.95|35
1654518990000|2022-06-06 12:36:30|1915.08|1908.88|1915.19|1908.99|1915.19|1908.99|1915|1908.8|22
1654519000000|2022-06-06 12:36:40|1915.13|1908.93|1915.4|1909.2|1915.54|1909.34|1915.06|1908.86|34
1654519010000|2022-06-06 12:36:50|1915.37|1909.17|1915.58|1909.38|1915.61|1909.41|1915.03|1908.83|29
1654519020000|2022-06-06 12:37:00|1915.5|1909.3|1915.19|1908.99|1915.75|1909.55|1915.16|1908.96|34
1654519030000|2022-06-06 12:37:10|1915.08|1908.88|1915.54|1909.34|1915.68|1909.48|1915.08|1908.88|35
1654519040000|2022-06-06 12:37:20|1915.69|1909.49|1916.42|1910.22|1916.42|1910.22|1915.57|1909.37|23
1654519050000|2022-06-06 12:37:30|1916.49|1910.29|1916.42|1910.22|1916.59|1910.39|1916.41|1910.21|18
1654519060000|2022-06-06 12:37:40|1916.43|1910.23|1916.47|1910.27|1916.6|1910.4|1916.32|1910.12|26
1654519070000|2022-06-06 12:37:50|1916.46|1910.26|1916.09|1909.89|1916.46|1910.26|1915.75|1909.55|35
1654519080000|2022-06-06 12:38:00|1916.12|1909.92|1916.35|1910.15|1916.4|1910.2|1916.05|1909.85|26
1654519090000|2022-06-06 12:38:10|1916.04|1909.84|1916.43|1910.23|1916.63|1910.43|1916.04|1909.84|28
1654519100000|2022-06-06 12:38:20|1916.38|1910.18|1916.73|1910.53|1916.73|1910.53|1916.38|1910.18|24
1654519110000|2022-06-06 12:38:30|1916.83|1910.63|1919.11|1912.91|1920.61|1914.41|1916.83|1910.63|30
1654519120000|2022-06-06 12:38:40|1919.52|1913.32|1918.94|1912.74|1919.54|1913.34|1918.88|1912.68|30
1654519130000|2022-06-06 12:38:50|1918.85|1912.65|1918.73|1912.53|1919|1912.8|1918.57|1912.37|35
1654519140000|2022-06-06 12:39:00|1918.75|1912.55|1920.1|1913.9|1920.1|1913.9|1918.7|1912.5|35
1654519150000|2022-06-06 12:39:10|1920.15|1913.95|1919.54|1913.34|1920.28|1914.08|1919.54|1913.34|36
1654519160000|2022-06-06 12:39:20|1919.69|1913.49|1919.5|1913.3|1919.69|1913.49|1919.47|1913.27|36
1654519170000|2022-06-06 12:39:30|1919.51|1913.31|1919.05|1912.85|1919.51|1913.31|1919.05|1912.85|36
1654519180000|2022-06-06 12:39:40|1919.11|1912.91|1919.28|1913.08|1919.37|1913.17|1919.11|1912.91|32
1654519190000|2022-06-06 12:39:50|1919.22|1913.02|1919.26|1913.06|1919.52|1913.32|1919.22|1913.02|24
1654519200000|2022-06-06 12:40:00|1919.25|1913.05|1919.33|1913.13|1919.43|1913.23|1919.24|1913.04|32
1654519210000|2022-06-06 12:40:10|1919.28|1913.08|1919.36|1913.16|1919.4|1913.2|1919.17|1912.97|35
1654519220000|2022-06-06 12:40:20|1919.32|1913.12|1920.19|1913.99|1920.26|1914.06|1919.3|1913.1|36
1654519230000|2022-06-06 12:40:30|1920.18|1913.98|1920.15|1913.95|1920.25|1914.05|1919.67|1913.47|33
1654519240000|2022-06-06 12:40:40|1920.17|1913.97|1921.15|1914.95|1921.15|1914.95|1920.17|1913.97|31
1654519250000|2022-06-06 12:40:50|1920.74|1914.54|1920.56|1914.36|1921|1914.8|1920.51|1914.31|30
1654519260000|2022-06-06 12:41:00|1920.61|1914.41|1920.25|1914.05|1920.68|1914.48|1920.21|1914.01|19
1654519270000|2022-06-06 12:41:10|1920.21|1914.01|1919.74|1913.54|1920.21|1914.01|1919.7|1913.5|33
1654519280000|2022-06-06 12:41:20|1919.7|1913.5|1919.27|1913.07|1919.88|1913.68|1919.27|1913.07|34
1654519290000|2022-06-06 12:41:30|1919.2|1913|1918.18|1911.98|1919.2|1913|1917.94|1911.74|36
1654519300000|2022-06-06 12:41:40|1918.19|1911.99|1919.35|1913.15|1919.5|1913.3|1918.17|1911.97|34
1654519310000|2022-06-06 12:41:50|1919.33|1913.13|1919.72|1913.52|1919.81|1913.61|1919.32|1913.12|31
1654519320000|2022-06-06 12:42:00|1919.78|1913.58|1919.59|1913.39|1920.01|1913.81|1919.59|1913.39|28
1654519330000|2022-06-06 12:42:10|1919.78|1913.58|1918.62|1912.42|1919.78|1913.58|1918.59|1912.39|33
1654519340000|2022-06-06 12:42:20|1918.67|1912.47|1918.39|1912.19|1918.84|1912.64|1918.37|1912.17|33
1654519350000|2022-06-06 12:42:30|1918.41|1912.21|1918.36|1912.16|1918.44|1912.24|1918.13|1911.93|30
1654519360000|2022-06-06 12:42:40|1918.3|1912.1|1918.38|1912.18|1918.48|1912.28|1918.3|1912.1|22
1654519370000|2022-06-06 12:42:50|1918.37|1912.17|1918.28|1912.08|1918.57|1912.37|1918.26|1912.06|34
1654519380000|2022-06-06 12:43:00|1918.26|1912.06|1917|1910.8|1918.46|1912.26|1917|1910.8|35
1654519390000|2022-06-06 12:43:10|1916.91|1910.71|1917.32|1911.12|1917.52|1911.32|1916.76|1910.56|31
1654519400000|2022-06-06 12:43:20|1917.34|1911.14|1917.3|1911.1|1917.49|1911.29|1917|1910.8|34
1654519410000|2022-06-06 12:43:30|1917.23|1911.03|1917.43|1911.23|1917.44|1911.24|1917.16|1910.96|29
1654519420000|2022-06-06 12:43:40|1917.4|1911.2|1917.13|1910.93|1917.48|1911.28|1917.11|1910.91|32
1654519430000|2022-06-06 12:43:50|1917.14|1910.94|1917.23|1911.03|1917.29|1911.09|1917.13|1910.93|33
1654519440000|2022-06-06 12:44:00|1917.2|1911|1918.23|1912.03|1918.48|1912.28|1917.2|1911|31
1654519450000|2022-06-06 12:44:10|1918.25|1912.05|1917.83|1911.63|1918.48|1912.28|1917.8|1911.6|30
1654519460000|2022-06-06 12:44:20|1917.8|1911.6|1917.94|1911.74|1917.99|1911.79|1917.7|1911.5|29
1654519470000|2022-06-06 12:44:30|1917.92|1911.72|1918.43|1912.23|1918.43|1912.23|1917.81|1911.61|33
1654519480000|2022-06-06 12:44:40|1918.37|1912.17|1918.51|1912.31|1918.57|1912.37|1918.26|1912.06|34
1654519490000|2022-06-06 12:44:50|1918.39|1912.19|1918.9|1912.7|1918.98|1912.78|1918.35|1912.15|34
1654519500000|2022-06-06 12:45:00|1918.87|1912.67|1918.35|1912.15|1918.87|1912.67|1918.3|1912.1|32
1654519510000|2022-06-06 12:45:10|1918.49|1912.29|1918.11|1911.91|1918.53|1912.33|1917.7|1911.5|31
1654519520000|2022-06-06 12:45:20|1917.69|1911.49|1917.64|1911.44|1918.28|1912.08|1917.45|1911.25|27
1654519530000|2022-06-06 12:45:30|1917.66|1911.46|1917.05|1910.85|1917.66|1911.46|1916.81|1910.61|33
1654519540000|2022-06-06 12:45:40|1916.97|1910.77|1916.67|1910.47|1917.18|1910.98|1916.47|1910.27|27
1654519550000|2022-06-06 12:45:50|1916.69|1910.49|1916.01|1909.81|1916.72|1910.52|1915.81|1909.61|29
1654519560000|2022-06-06 12:46:00|1915.97|1909.77|1915.82|1909.62|1916.09|1909.89|1915.54|1909.34|31
1654519570000|2022-06-06 12:46:10|1915.74|1909.54|1915.9|1909.7|1915.95|1909.75|1915.74|1909.54|34
1654519580000|2022-06-06 12:46:20|1915.89|1909.69|1916.53|1910.33|1916.57|1910.37|1915.75|1909.55|33
1654519590000|2022-06-06 12:46:30|1916.56|1910.36|1916.58|1910.38|1916.58|1910.38|1916.44|1910.24|29
1654519600000|2022-06-06 12:46:40|1916.57|1910.37|1917.69|1911.49|1917.69|1911.49|1916.47|1910.27|33
1654519610000|2022-06-06 12:46:50|1917.67|1911.47|1918.41|1912.21|1918.41|1912.21|1917.3|1911.1|35
1654519620000|2022-06-06 12:47:00|1918.43|1912.23|1917.27|1911.07|1918.51|1912.31|1917.25|1911.05|37
1654519630000|2022-06-06 12:47:10|1917.29|1911.09|1917.51|1911.31|1918.27|1912.07|1917.23|1911.03|37
1654519640000|2022-06-06 12:47:20|1917.5|1911.3|1918.57|1912.37|1918.57|1912.37|1917.46|1911.26|33
1654519650000|2022-06-06 12:47:30|1918.67|1912.47|1918.63|1912.43|1918.96|1912.76|1918.63|1912.43|32
1654519660000|2022-06-06 12:47:40|1918.61|1912.41|1918.87|1912.67|1918.94|1912.74|1918.41|1912.21|34
1654519670000|2022-06-06 12:47:50|1918.94|1912.74|1918.88|1912.68|1918.97|1912.77|1918.74|1912.54|26
1654519680000|2022-06-06 12:48:00|1918.87|1912.67|1919.16|1912.96|1919.16|1912.96|1918.83|1912.63|27
1654519690000|2022-06-06 12:48:10|1919.26|1913.06|1919.31|1913.11|1919.49|1913.29|1919.15|1912.95|31
1654519700000|2022-06-06 12:48:20|1919.27|1913.07|1919.51|1913.31|1919.65|1913.45|1919.27|1913.07|22
1654519710000|2022-06-06 12:48:30|1919.5|1913.3|1919.41|1913.21|1919.88|1913.68|1919.4|1913.2|29
1654519720000|2022-06-06 12:48:40|1919.32|1913.12|1918.06|1911.86|1919.32|1913.12|1918.06|1911.86|35
1654519730000|2022-06-06 12:48:50|1918.03|1911.83|1917.94|1911.74|1918.2|1912|1917.73|1911.53|29
1654519740000|2022-06-06 12:49:00|1917.87|1911.67|1916.78|1910.58|1918.07|1911.87|1916.65|1910.45|32
1654519750000|2022-06-06 12:49:10|1916.66|1910.46|1915.99|1909.79|1916.75|1910.55|1915.86|1909.66|33
1654519760000|2022-06-06 12:49:20|1915.9|1909.7|1915.74|1909.54|1915.98|1909.78|1915.58|1909.38|30
1654519770000|2022-06-06 12:49:30|1915.7|1909.5|1915.96|1909.76|1916.14|1909.94|1915.68|1909.48|27
1654519780000|2022-06-06 12:49:40|1916.05|1909.85|1915|1908.8|1916.1|1909.9|1914.75|1908.55|33
1654519790000|2022-06-06 12:49:50|1914.88|1908.68|1914.86|1908.66|1914.92|1908.72|1914.24|1908.04|34
1654519800000|2022-06-06 12:50:00|1914.82|1908.62|1914.29|1908.09|1914.99|1908.79|1913.99|1907.79|35
1654519810000|2022-06-06 12:50:10|1914.16|1907.96|1912.92|1906.72|1914.29|1908.09|1912.71|1906.51|31
1654519820000|2022-06-06 12:50:20|1912.94|1906.74|1913.52|1907.32|1913.85|1907.65|1912.9|1906.7|32
1654519830000|2022-06-06 12:50:30|1913.73|1907.53|1913.53|1907.33|1913.73|1907.53|1913.42|1907.22|29
1654519840000|2022-06-06 12:50:40|1913.43|1907.23|1913.32|1907.12|1913.43|1907.23|1912.94|1906.74|32
1654519850000|2022-06-06 12:50:50|1913.26|1907.06|1913.06|1906.86|1913.81|1907.61|1912.79|1906.59|36
1654519860000|2022-06-06 12:51:00|1912.97|1906.77|1912.71|1906.51|1913.1|1906.9|1912.14|1905.94|37
1654519870000|2022-06-06 12:51:10|1912.75|1906.55|1912.6|1906.4|1912.75|1906.55|1912.51|1906.31|31
1654519880000|2022-06-06 12:51:20|1912.5|1906.3|1911.36|1905.16|1912.63|1906.43|1911.35|1905.15|34
1654519890000|2022-06-06 12:51:30|1911.45|1905.25|1912.01|1905.81|1912.07|1905.87|1911.36|1905.16|32
1654519900000|2022-06-06 12:51:40|1912.09|1905.89|1912.09|1905.89|1912.47|1906.27|1912.09|1905.89|32
1654519910000|2022-06-06 12:51:50|1912.04|1905.84|1912.09|1905.89|1912.26|1906.06|1911.95|1905.75|26
1654519920000|2022-06-06 12:52:00|1912.07|1905.87|1912.01|1905.81|1912.17|1905.97|1911.82|1905.62|30
1654519930000|2022-06-06 12:52:10|1912.12|1905.92|1912.09|1905.89|1912.34|1906.14|1912.08|1905.88|26
1654519940000|2022-06-06 12:52:20|1912.08|1905.88|1912.32|1906.12|1912.32|1906.12|1912.07|1905.87|13
1654519950000|2022-06-06 12:52:30|1912.26|1906.06|1911.5|1905.3|1912.26|1906.06|1911.48|1905.28|26
1654519960000|2022-06-06 12:52:40|1911.43|1905.23|1911.4|1905.2|1911.63|1905.43|1911.38|1905.18|27
1654519970000|2022-06-06 12:52:50|1911.44|1905.24|1910.61|1904.41|1911.55|1905.35|1910.55|1904.35|29
1654519980000|2022-06-06 12:53:00|1910.62|1904.42|1910.43|1904.23|1910.9|1904.7|1910.43|1904.23|29
1654519990000|2022-06-06 12:53:10|1910.33|1904.13|1910.53|1904.33|1910.95|1904.75|1910.18|1903.98|40
1654520000000|2022-06-06 12:53:20|1910.44|1904.24|1910.1|1903.9|1910.7|1904.5|1909.74|1903.54|30
1654520010000|2022-06-06 12:53:30|1909.99|1903.79|1909.53|1903.33|1910.11|1903.91|1909.36|1903.16|33
1654520020000|2022-06-06 12:53:40|1909.45|1903.25|1909.31|1903.11|1909.46|1903.26|1909.14|1902.94|37
1654520030000|2022-06-06 12:53:50|1909.34|1903.14|1909.83|1903.63|1909.84|1903.64|1909.26|1903.06|29
1654520040000|2022-06-06 12:54:00|1909.88|1903.68|1909.43|1903.23|1910.02|1903.82|1909.43|1903.23|34
1654520050000|2022-06-06 12:54:10|1909.16|1902.96|1910.28|1904.08|1910.28|1904.08|1909.16|1902.96|34
1654520060000|2022-06-06 12:54:20|1910.3|1904.1|1911.28|1905.08|1911.34|1905.14|1910.3|1904.1|29
1654520070000|2022-06-06 12:54:30|1911.04|1904.84|1910.74|1904.54|1911.17|1904.97|1910.41|1904.21|39
1654520080000|2022-06-06 12:54:40|1910.6|1904.4|1910.49|1904.29|1910.69|1904.49|1910.43|1904.23|35
1654520090000|2022-06-06 12:54:50|1910.54|1904.34|1911.18|1904.98|1911.21|1905.01|1910.49|1904.29|32
1654520100000|2022-06-06 12:55:00|1911.05|1904.85|1910.7|1904.5|1911.18|1904.98|1910.58|1904.38|26
1654520110000|2022-06-06 12:55:10|1910.69|1904.49|1911.46|1905.26|1911.5|1905.3|1910.51|1904.31|34
1654520120000|2022-06-06 12:55:20|1911.49|1905.29|1911.67|1905.47|1911.67|1905.47|1911.19|1904.99|34
1654520130000|2022-06-06 12:55:30|1911.66|1905.46|1912.34|1906.14|1912.41|1906.21|1911.63|1905.43|27
1654520140000|2022-06-06 12:55:40|1912.27|1906.07|1912.96|1906.76|1913.04|1906.84|1912.16|1905.96|32
1654520150000|2022-06-06 12:55:50|1913.02|1906.82|1913.21|1907.01|1913.26|1907.06|1912.99|1906.79|26
1654520160000|2022-06-06 12:56:00|1913.14|1906.94|1913|1906.8|1913.22|1907.02|1912.98|1906.78|26
1654520170000|2022-06-06 12:56:10|1912.99|1906.79|1912.45|1906.25|1913.19|1906.99|1912.45|1906.25|26
1654520180000|2022-06-06 12:56:20|1912.42|1906.22|1911.82|1905.62|1912.47|1906.27|1911.71|1905.51|30
1654520190000|2022-06-06 12:56:30|1911.66|1905.46|1911.63|1905.43|1911.91|1905.71|1911.61|1905.41|28
1654520200000|2022-06-06 12:56:40|1911.66|1905.46|1911.6|1905.4|1912.15|1905.95|1911.54|1905.34|33
1654520210000|2022-06-06 12:56:50|1911.58|1905.38|1911.42|1905.22|1911.69|1905.49|1911.32|1905.12|29
1654520220000|2022-06-06 12:57:00|1911.41|1905.21|1912|1905.8|1912|1905.8|1911.37|1905.17|30
1654520230000|2022-06-06 12:57:10|1912.02|1905.82|1913.09|1906.89|1913.26|1907.06|1912.02|1905.82|33
1654520240000|2022-06-06 12:57:20|1913.06|1906.86|1912.18|1905.98|1913.21|1907.01|1912.02|1905.82|36
1654520250000|2022-06-06 12:57:30|1912.15|1905.95|1912.49|1906.29|1912.49|1906.29|1912.13|1905.93|31
1654520260000|2022-06-06 12:57:40|1912.56|1906.36|1912.25|1906.05|1912.83|1906.63|1912.18|1905.98|33
1654520270000|2022-06-06 12:57:50|1912.32|1906.12|1912.69|1906.49|1912.89|1906.69|1912.25|1906.05|32
1654520280000|2022-06-06 12:58:00|1912.7|1906.5|1911.92|1905.72|1913|1906.8|1911.83|1905.63|32
1654520290000|2022-06-06 12:58:10|1911.9|1905.7|1911.4|1905.2|1912.46|1906.26|1911.4|1905.2|30
1654520300000|2022-06-06 12:58:20|1911.38|1905.18|1911.43|1905.23|1911.47|1905.27|1911.29|1905.09|31
1654520310000|2022-06-06 12:58:30|1911.41|1905.21|1912.37|1906.17|1912.48|1906.28|1911.28|1905.08|32
1654520320000|2022-06-06 12:58:40|1912.47|1906.27|1913.23|1907.03|1913.33|1907.13|1912.27|1906.07|37
1654520330000|2022-06-06 12:58:50|1913.24|1907.04|1912.42|1906.22|1913.26|1907.06|1912.26|1906.06|32
1654520340000|2022-06-06 12:59:00|1912.38|1906.18|1912.34|1906.14|1912.6|1906.4|1912.26|1906.06|32
1654520350000|2022-06-06 12:59:10|1912.32|1906.12|1911.81|1905.61|1912.35|1906.15|1911.72|1905.52|27
1654520360000|2022-06-06 12:59:20|1911.79|1905.59|1911.7|1905.5|1911.91|1905.71|1911.66|1905.46|29
1654520370000|2022-06-06 12:59:30|1911.73|1905.53|1911.72|1905.52|1911.78|1905.58|1911.64|1905.44|17
1654520380000|2022-06-06 12:59:40|1911.71|1905.51|1911.79|1905.59|1911.9|1905.7|1911.7|1905.5|30
1654520390000|2022-06-06 12:59:50|1911.78|1905.58|1911.42|1905.22|1911.8|1905.6|1911.31|1905.11|29
1654520400000|2022-06-06 13:00:00|1911.4|1905.2|1910.81|1904.61|1911.82|1905.62|1910.49|1904.29|36
1654520410000|2022-06-06 13:00:10|1910.7|1904.5|1910.2|1904|1910.86|1904.66|1910.2|1904|32
1654520420000|2022-06-06 13:00:20|1910.17|1903.97|1909.34|1903.14|1910.21|1904.01|1909.34|1903.14|34
1654520430000|2022-06-06 13:00:30|1909.25|1903.05|1909.53|1903.33|1909.56|1903.36|1909.25|1903.05|36
1654520440000|2022-06-06 13:00:40|1909.47|1903.27|1910.7|1904.5|1910.85|1904.65|1909.46|1903.26|32
1654520450000|2022-06-06 13:00:50|1910.64|1904.44|1911.06|1904.86|1911.17|1904.97|1910.58|1904.38|34
1654520460000|2022-06-06 13:01:00|1911.09|1904.89|1911.63|1905.43|1911.68|1905.48|1911.04|1904.84|33
1654520470000|2022-06-06 13:01:10|1911.66|1905.46|1911.62|1905.42|1911.81|1905.61|1911.62|1905.42|27
1654520480000|2022-06-06 13:01:20|1911.71|1905.51|1911.7|1905.5|1911.77|1905.57|1911.68|1905.48|25
1654520490000|2022-06-06 13:01:30|1911.69|1905.49|1911.65|1905.45|1911.75|1905.55|1911.54|1905.34|33
1654520500000|2022-06-06 13:01:40|1911.61|1905.41|1910.52|1904.32|1911.61|1905.41|1910.5|1904.3|30
1654520510000|2022-06-06 13:01:50|1910.51|1904.31|1910.59|1904.39|1910.67|1904.47|1910.28|1904.08|25
1654520520000|2022-06-06 13:02:00|1910.6|1904.4|1910.41|1904.21|1910.63|1904.43|1910.37|1904.17|26
1654520530000|2022-06-06 13:02:10|1910.4|1904.2|1910.91|1904.71|1910.98|1904.78|1910.27|1904.07|29
1654520540000|2022-06-06 13:02:20|1910.94|1904.74|1911.49|1905.29|1911.6|1905.4|1910.94|1904.74|35
1654520550000|2022-06-06 13:02:30|1911.52|1905.32|1911.66|1905.46|1911.85|1905.65|1911.43|1905.23|34
1654520560000|2022-06-06 13:02:40|1911.63|1905.43|1911.23|1905.03|1911.75|1905.55|1911.07|1904.87|27
1654520570000|2022-06-06 13:02:50|1911.24|1905.04|1910.75|1904.55|1911.38|1905.18|1910.75|1904.55|24
1654520580000|2022-06-06 13:03:00|1910.72|1904.52|1911.54|1905.34|1911.72|1905.52|1910.58|1904.38|37
1654520590000|2022-06-06 13:03:10|1911.55|1905.35|1912.39|1906.19|1912.39|1906.19|1911.5|1905.3|32
1654520600000|2022-06-06 13:03:20|1912.44|1906.24|1912|1905.8|1912.51|1906.31|1911.97|1905.77|33
1654520610000|2022-06-06 13:03:30|1911.95|1905.75|1911.97|1905.77|1912.1|1905.9|1911.87|1905.67|29
1654520620000|2022-06-06 13:03:40|1911.96|1905.76|1912.14|1905.94|1912.18|1905.98|1911.85|1905.65|28
1654520630000|2022-06-06 13:03:50|1912.1|1905.9|1911.69|1905.49|1912.16|1905.96|1911.69|1905.49|26
1654520640000|2022-06-06 13:04:00|1911.51|1905.31|1911.58|1905.38|1911.63|1905.43|1911.43|1905.23|22
1654520650000|2022-06-06 13:04:10|1911.57|1905.37|1911.25|1905.05|1911.57|1905.37|1911.17|1904.97|20
1654520660000|2022-06-06 13:04:20|1911.26|1905.06|1911.4|1905.2|1911.42|1905.22|1911.14|1904.94|21
1654520670000|2022-06-06 13:04:30|1911.39|1905.19|1911.72|1905.52|1911.72|1905.52|1911.39|1905.19|19
1654520680000|2022-06-06 13:04:40|1911.67|1905.47|1911.59|1905.39|1911.68|1905.48|1911.59|1905.39|11
1654520690000|2022-06-06 13:04:50|1911.6|1905.4|1911.61|1905.41|1911.62|1905.42|1911.59|1905.39|9
1654520700000|2022-06-06 13:05:00|1911.6|1905.4|1912.49|1906.29|1912.49|1906.29|1911.58|1905.38|30
1654520710000|2022-06-06 13:05:10|1912.3|1906.1|1913.28|1907.08|1913.33|1907.13|1912.3|1906.1|32
1654520720000|2022-06-06 13:05:20|1913.27|1907.07|1913.52|1907.32|1913.6|1907.4|1913.27|1907.07|26
1654520730000|2022-06-06 13:05:30|1913.51|1907.31|1912.6|1906.4|1913.51|1907.31|1912.48|1906.28|21
1654520740000|2022-06-06 13:05:40|1912.58|1906.38|1912.6|1906.4|1912.94|1906.74|1912.3|1906.1|24
1654520750000|2022-06-06 13:05:50|1912.58|1906.38|1912.52|1906.32|1912.58|1906.38|1912.52|1906.32|11
1654520760000|2022-06-06 13:06:00|1912.53|1906.33|1912.79|1906.59|1912.89|1906.69|1912.53|1906.33|22
1654520770000|2022-06-06 13:06:10|1912.78|1906.58|1914.6|1908.4|1914.6|1908.4|1912.76|1906.56|28
1654520780000|2022-06-06 13:06:20|1914.46|1908.26|1913.65|1907.45|1914.46|1908.26|1913.65|1907.45|26
1654520790000|2022-06-06 13:06:30|1913.55|1907.35|1913.96|1907.76|1914.5|1908.3|1913.01|1906.81|34
1654520800000|2022-06-06 13:06:40|1913.77|1907.57|1913.06|1906.86|1913.79|1907.59|1913.05|1906.85|33
1654520810000|2022-06-06 13:06:50|1913.41|1907.21|1913.35|1907.15|1913.45|1907.25|1913.2|1907|25
1654520820000|2022-06-06 13:07:00|1913.37|1907.17|1913.16|1906.96|1914|1907.8|1913.07|1906.87|32
1654520830000|2022-06-06 13:07:10|1913.15|1906.95|1913.4|1907.2|1914.3|1908.1|1913.15|1906.95|33
1654520840000|2022-06-06 13:07:20|1913.43|1907.23|1913.66|1907.46|1913.74|1907.54|1913.34|1907.14|28
1654520850000|2022-06-06 13:07:30|1913.69|1907.49|1913.92|1907.72|1914.03|1907.83|1913.69|1907.49|27
1654520860000|2022-06-06 13:07:40|1913.99|1907.79|1914.23|1908.03|1914.23|1908.03|1913.73|1907.53|29
1654520870000|2022-06-06 13:07:50|1914.47|1908.27|1914.5|1908.3|1914.73|1908.53|1914.36|1908.16|20
1654520880000|2022-06-06 13:08:00|1914.52|1908.32|1914.44|1908.24|1915|1908.8|1914.44|1908.24|29
1654520890000|2022-06-06 13:08:10|1914.53|1908.33|1913.89|1907.69|1914.53|1908.33|1913.89|1907.69|25
1654520900000|2022-06-06 13:08:20|1913.94|1907.74|1913.35|1907.15|1914.01|1907.81|1913.23|1907.03|31
1654520910000|2022-06-06 13:08:30|1913.39|1907.19|1913.36|1907.16|1913.53|1907.33|1913.22|1907.02|24
1654520920000|2022-06-06 13:08:40|1913.37|1907.17|1913.09|1906.89|1913.37|1907.17|1913.06|1906.86|21
1654520930000|2022-06-06 13:08:50|1913.11|1906.91|1912.62|1906.42|1913.14|1906.94|1912.3|1906.1|34
1654520940000|2022-06-06 13:09:00|1912.61|1906.41|1912.22|1906.02|1912.62|1906.42|1912.17|1905.97|31
1654520950000|2022-06-06 13:09:10|1912.24|1906.04|1911.52|1905.32|1912.35|1906.15|1911.49|1905.29|26
1654520960000|2022-06-06 13:09:20|1911.58|1905.38|1911.49|1905.29|1911.63|1905.43|1911.42|1905.22|25
1654520970000|2022-06-06 13:09:30|1911.63|1905.43|1910.78|1904.58|1911.63|1905.43|1910.69|1904.49|29
1654520980000|2022-06-06 13:09:40|1910.79|1904.59|1910.67|1904.47|1910.81|1904.61|1910.62|1904.42|29
1654520990000|2022-06-06 13:09:50|1910.72|1904.52|1910.45|1904.25|1911.4|1905.2|1910.41|1904.21|28
1654521000000|2022-06-06 13:10:00|1910.43|1904.23|1910.03|1903.83|1910.43|1904.23|1909.96|1903.76|26
1654521010000|2022-06-06 13:10:10|1910.08|1903.88|1909.68|1903.48|1910.08|1903.88|1909.64|1903.44|27
1654521020000|2022-06-06 13:10:20|1909.39|1903.19|1909.03|1902.83|1909.39|1903.19|1908.98|1902.78|31
1654521030000|2022-06-06 13:10:30|1908.99|1902.79|1908.97|1902.77|1909.05|1902.85|1908.79|1902.59|21
1654521040000|2022-06-06 13:10:40|1908.96|1902.76|1909.05|1902.85|1909.11|1902.91|1908.66|1902.46|31
1654521050000|2022-06-06 13:10:50|1909|1902.8|1908.79|1902.59|1909.06|1902.86|1908.79|1902.59|34
1654521060000|2022-06-06 13:11:00|1908.78|1902.58|1908.72|1902.52|1908.78|1902.58|1908.55|1902.35|24
1654521070000|2022-06-06 13:11:10|1908.67|1902.47|1909.59|1903.39|1909.67|1903.47|1908.3|1902.1|32
1654521080000|2022-06-06 13:11:20|1909.68|1903.48|1910.38|1904.18|1910.38|1904.18|1909.12|1902.92|39
1654521090000|2022-06-06 13:11:30|1910.35|1904.15|1910.11|1903.91|1910.38|1904.18|1909.96|1903.76|27
1654521100000|2022-06-06 13:11:40|1910.05|1903.85|1910.08|1903.88|1910.1|1903.9|1909.91|1903.71|27
1654521110000|2022-06-06 13:11:50|1910.06|1903.86|1910.03|1903.83|1910.08|1903.88|1909.99|1903.79|19
1654521120000|2022-06-06 13:12:00|1910.04|1903.84|1909.66|1903.46|1910.06|1903.86|1909.54|1903.34|28
1654521130000|2022-06-06 13:12:10|1909.68|1903.48|1909.73|1903.53|1909.79|1903.59|1909.58|1903.38|26
1654521140000|2022-06-06 13:12:20|1909.72|1903.52|1909.66|1903.46|1909.77|1903.57|1909.63|1903.43|19
1654521150000|2022-06-06 13:12:30|1909.68|1903.48|1909.64|1903.44|1909.68|1903.48|1909.53|1903.33|16
1654521160000|2022-06-06 13:12:40|1909.59|1903.39|1909.46|1903.26|1909.77|1903.57|1909.43|1903.23|23
1654521170000|2022-06-06 13:12:50|1909.45|1903.25|1909.72|1903.52|1910.29|1904.09|1909.45|1903.25|27
1654521180000|2022-06-06 13:13:00|1909.71|1903.51|1909.77|1903.57|1909.96|1903.76|1909.52|1903.32|24
1654521190000|2022-06-06 13:13:10|1909.85|1903.65|1909.87|1903.67|1909.95|1903.75|1909.71|1903.51|23
1654521200000|2022-06-06 13:13:20|1909.88|1903.68|1909.87|1903.67|1909.91|1903.71|1909.73|1903.53|30
1654521210000|2022-06-06 13:13:30|1910.24|1904.04|1910.52|1904.32|1910.66|1904.46|1910.09|1903.89|28
1654521220000|2022-06-06 13:13:40|1910.64|1904.44|1910.58|1904.38|1910.65|1904.45|1910.57|1904.37|12
1654521230000|2022-06-06 13:13:50|1910.56|1904.36|1910.7|1904.5|1910.7|1904.5|1910.48|1904.28|15
1654521240000|2022-06-06 13:14:00|1910.69|1904.49|1910.4|1904.2|1910.7|1904.5|1910.04|1903.84|14
1654521250000|2022-06-06 13:14:10|1910.39|1904.19|1910.86|1904.66|1910.86|1904.66|1910.27|1904.07|26
1654521260000|2022-06-06 13:14:20|1910.84|1904.64|1910.76|1904.56|1910.91|1904.71|1910.76|1904.56|15
1654521270000|2022-06-06 13:14:30|1910.81|1904.61|1910.65|1904.45|1910.81|1904.61|1910.65|1904.45|11
1654521280000|2022-06-06 13:14:40|1910.83|1904.63|1909.97|1903.77|1910.83|1904.63|1909.85|1903.65|25
1654521290000|2022-06-06 13:14:50|1909.96|1903.76|1910.14|1903.94|1910.24|1904.04|1909.96|1903.76|22
1654521300000|2022-06-06 13:15:00|1910.1|1903.9|1910.12|1903.92|1910.12|1903.92|1909.88|1903.68|18
1654521310000|2022-06-06 13:15:10|1910.21|1904.01|1910.49|1904.29|1910.51|1904.31|1910.21|1904.01|15
1654521320000|2022-06-06 13:15:20|1910.48|1904.28|1910.23|1904.03|1910.63|1904.43|1910.23|1904.03|15
1654521330000|2022-06-06 13:15:30|1909.94|1903.74|1908.98|1902.78|1909.94|1903.74|1908.85|1902.65|25
1654521340000|2022-06-06 13:15:40|1908.97|1902.77|1908.77|1902.57|1908.97|1902.77|1908.65|1902.45|24
1654521350000|2022-06-06 13:15:50|1908.8|1902.6|1907.97|1901.77|1908.82|1902.62|1907.95|1901.75|27
1654521360000|2022-06-06 13:16:00|1908.03|1901.83|1907.45|1901.25|1908.03|1901.83|1907.19|1900.99|34
1654521370000|2022-06-06 13:16:10|1907.42|1901.22|1907.91|1901.71|1908.09|1901.89|1907.2|1901|32
1654521380000|2022-06-06 13:16:20|1907.73|1901.53|1907.51|1901.31|1907.88|1901.68|1907.42|1901.22|36
1654521390000|2022-06-06 13:16:30|1907.59|1901.39|1908.46|1902.26|1908.54|1902.34|1907.44|1901.24|37
1654521400000|2022-06-06 13:16:40|1908.37|1902.17|1907.37|1901.17|1908.44|1902.24|1907.2|1901|32
1654521410000|2022-06-06 13:16:50|1907.35|1901.15|1908.46|1902.26|1908.54|1902.34|1907.29|1901.09|37
1654521420000|2022-06-06 13:17:00|1908.5|1902.3|1907.87|1901.67|1908.55|1902.35|1907.73|1901.53|35
1654521430000|2022-06-06 13:17:10|1907.89|1901.69|1908|1901.8|1908.31|1902.11|1907.72|1901.52|38
1654521440000|2022-06-06 13:17:20|1908.04|1901.84|1909.48|1903.28|1909.48|1903.28|1907.99|1901.79|37
1654521450000|2022-06-06 13:17:30|1909.47|1903.27|1909.58|1903.38|1909.65|1903.45|1909.34|1903.14|31
1654521460000|2022-06-06 13:17:40|1909.57|1903.37|1909.13|1902.93|1909.57|1903.37|1909.07|1902.87|31
1654521470000|2022-06-06 13:17:50|1909.2|1903|1909.33|1903.13|1909.38|1903.18|1908.97|1902.77|34
1654521480000|2022-06-06 13:18:00|1909.31|1903.11|1908.94|1902.74|1909.36|1903.16|1908.31|1902.11|31
1654521490000|2022-06-06 13:18:10|1908.8|1902.6|1908.68|1902.48|1908.88|1902.68|1908.59|1902.39|34
1654521500000|2022-06-06 13:18:20|1908.72|1902.52|1909.16|1902.96|1909.4|1903.2|1908.7|1902.5|28
1654521510000|2022-06-06 13:18:30|1909.42|1903.22|1908.93|1902.73|1909.42|1903.22|1908.93|1902.73|31
1654521520000|2022-06-06 13:18:40|1908.95|1902.75|1908.67|1902.47|1909.02|1902.82|1908.58|1902.38|29
1654521530000|2022-06-06 13:18:50|1908.66|1902.46|1909.08|1902.88|1909.08|1902.88|1908.59|1902.39|26
1654521540000|2022-06-06 13:19:00|1909.12|1902.92|1909.46|1903.26|1909.67|1903.47|1909.12|1902.92|30
1654521550000|2022-06-06 13:19:10|1909.32|1903.12|1909.46|1903.26|1909.58|1903.38|1909.32|1903.12|17
1654521560000|2022-06-06 13:19:20|1909.43|1903.23|1908.65|1902.45|1909.49|1903.29|1908.65|1902.45|30
1654521570000|2022-06-06 13:19:30|1908.66|1902.46|1908.32|1902.12|1908.71|1902.51|1908.32|1902.12|33
1654521580000|2022-06-06 13:19:40|1908.28|1902.08|1908.45|1902.25|1908.55|1902.35|1908.21|1902.01|21
1654521590000|2022-06-06 13:19:50|1908.38|1902.18|1908.72|1902.52|1908.9|1902.7|1908.13|1901.93|29
1654521600000|2022-06-06 13:20:00|1908.63|1902.43|1907.46|1901.26|1908.71|1902.51|1907.42|1901.22|35
1654521610000|2022-06-06 13:20:10|1907.38|1901.18|1907.91|1901.71|1907.94|1901.74|1907.38|1901.18|34
1654521620000|2022-06-06 13:20:20|1907.9|1901.7|1907.79|1901.59|1908.25|1902.05|1907.65|1901.45|33
1654521630000|2022-06-06 13:20:30|1907.77|1901.57|1907.32|1901.12|1907.77|1901.57|1907.32|1901.12|27
1654521640000|2022-06-06 13:20:40|1907.55|1901.35|1907.65|1901.45|1907.73|1901.53|1907.33|1901.13|32
1654521650000|2022-06-06 13:20:50|1907.59|1901.39|1907.5|1901.3|1907.69|1901.49|1907.43|1901.23|28
1654521660000|2022-06-06 13:21:00|1907.54|1901.34|1907.43|1901.23|1907.62|1901.42|1907.43|1901.23|19
1654521670000|2022-06-06 13:21:10|1907.59|1901.39|1905.71|1899.51|1907.59|1901.39|1905.45|1899.25|34
1654521680000|2022-06-06 13:21:20|1905.7|1899.5|1906.39|1900.19|1906.59|1900.39|1905.59|1899.39|32
1654521690000|2022-06-06 13:21:30|1906.37|1900.17|1905.8|1899.6|1906.88|1900.68|1905.8|1899.6|35
1654521700000|2022-06-06 13:21:40|1905.78|1899.58|1906.13|1899.93|1906.16|1899.96|1905.67|1899.47|29
1654521710000|2022-06-06 13:21:50|1906.09|1899.89|1906.81|1900.61|1906.95|1900.75|1905.96|1899.76|35
1654521720000|2022-06-06 13:22:00|1906.86|1900.66|1906.59|1900.39|1906.91|1900.71|1906.52|1900.32|25
1654521730000|2022-06-06 13:22:10|1906.69|1900.49|1906.63|1900.43|1906.72|1900.52|1906.38|1900.18|25
1654521740000|2022-06-06 13:22:20|1906.64|1900.44|1907.13|1900.93|1907.56|1901.36|1906.64|1900.44|28
1654521750000|2022-06-06 13:22:30|1907.02|1900.82|1907.64|1901.44|1907.66|1901.46|1906.95|1900.75|28
1654521760000|2022-06-06 13:22:40|1907.72|1901.52|1908.31|1902.11|1908.55|1902.35|1907.72|1901.52|35
1654521770000|2022-06-06 13:22:50|1908.26|1902.06|1907.91|1901.71|1908.26|1902.06|1907.9|1901.7|32
1654521780000|2022-06-06 13:23:00|1907.88|1901.68|1907.69|1901.49|1907.97|1901.77|1907.64|1901.44|21
1654521790000|2022-06-06 13:23:10|1907.83|1901.63|1907.75|1901.55|1907.87|1901.67|1907.51|1901.31|21
1654521800000|2022-06-06 13:23:20|1907.54|1901.34|1907.79|1901.59|1907.87|1901.67|1907.54|1901.34|17
1654521810000|2022-06-06 13:23:30|1907.76|1901.56|1907.69|1901.49|1907.79|1901.59|1907.6|1901.4|14
1654521820000|2022-06-06 13:23:40|1907.66|1901.46|1907.89|1901.69|1907.89|1901.69|1907.66|1901.46|18
1654521830000|2022-06-06 13:23:50|1907.9|1901.7|1907.35|1901.15|1907.91|1901.71|1907.23|1901.03|21
1654521840000|2022-06-06 13:24:00|1907.33|1901.13|1907.14|1900.94|1907.35|1901.15|1907.06|1900.86|33
1654521850000|2022-06-06 13:24:10|1907.13|1900.93|1907.71|1901.51|1907.71|1901.51|1907.13|1900.93|21
1654521860000|2022-06-06 13:24:20|1907.73|1901.53|1908.01|1901.81|1908.04|1901.84|1907.59|1901.39|22
1654521870000|2022-06-06 13:24:30|1907.98|1901.78|1909.08|1902.88|1909.08|1902.88|1907.98|1901.78|25
1654521880000|2022-06-06 13:24:40|1909.1|1902.9|1909.8|1903.6|1910.01|1903.81|1909.08|1902.88|31
1654521890000|2022-06-06 13:24:50|1909.83|1903.63|1910.03|1903.83|1910.09|1903.89|1909.81|1903.61|26
1654521900000|2022-06-06 13:25:00|1909.98|1903.78|1910.07|1903.87|1910.22|1904.02|1909.84|1903.64|29
1654521910000|2022-06-06 13:25:10|1909.98|1903.78|1908.55|1902.35|1909.98|1903.78|1908.51|1902.31|31
1654521920000|2022-06-06 13:25:20|1908.57|1902.37|1908.97|1902.77|1909.22|1903.02|1908.57|1902.37|34
1654521930000|2022-06-06 13:25:30|1908.98|1902.78|1908.95|1902.75|1909.19|1902.99|1908.81|1902.61|32
1654521940000|2022-06-06 13:25:40|1909.05|1902.85|1910.38|1904.18|1910.38|1904.18|1908.92|1902.72|36
1654521950000|2022-06-06 13:25:50|1910.27|1904.07|1910.17|1903.97|1910.52|1904.32|1910.07|1903.87|30
1654521960000|2022-06-06 13:26:00|1910.18|1903.98|1910.23|1904.03|1910.39|1904.19|1910.18|1903.98|30
1654521970000|2022-06-06 13:26:10|1910.22|1904.02|1910.41|1904.21|1910.43|1904.23|1910.19|1903.99|26
1654521980000|2022-06-06 13:26:20|1910.4|1904.2|1910.91|1904.71|1910.92|1904.72|1910.29|1904.09|28
1654521990000|2022-06-06 13:26:30|1910.96|1904.76|1910.93|1904.73|1911.13|1904.93|1910.72|1904.52|30
1654522000000|2022-06-06 13:26:40|1910.91|1904.71|1911.75|1905.55|1912.67|1906.47|1909.68|1903.48|38
1654522010000|2022-06-06 13:26:50|1911.78|1905.58|1912.55|1906.35|1912.64|1906.44|1911.78|1905.58|30
1654522020000|2022-06-06 13:27:00|1912.03|1905.83|1912.92|1906.72|1912.93|1906.73|1911.53|1905.33|28
1654522030000|2022-06-06 13:27:10|1912.02|1905.82|1912.38|1906.18|1912.95|1906.75|1911.89|1905.69|19
1654522040000|2022-06-06 13:27:20|1912.39|1906.19|1913.56|1907.36|1913.65|1907.45|1912.39|1906.19|27
1654522050000|2022-06-06 13:27:30|1913.54|1907.34|1913.18|1906.98|1913.54|1907.34|1912.92|1906.72|31
1654522060000|2022-06-06 13:27:40|1913.41|1907.21|1913.6|1907.4|1913.64|1907.44|1913.25|1907.05|27
1654522070000|2022-06-06 13:27:50|1913.56|1907.36|1913.66|1907.46|1913.76|1907.56|1913.56|1907.36|14
1654522080000|2022-06-06 13:28:00|1913.57|1907.37|1913.87|1907.67|1914.26|1908.06|1912.95|1906.75|33
1654522090000|2022-06-06 13:28:10|1913.83|1907.63|1913.99|1907.79|1914|1907.8|1913.46|1907.26|33
1654522100000|2022-06-06 13:28:20|1914.12|1907.92|1913.89|1907.69|1914.21|1908.01|1913.88|1907.68|27
1654522110000|2022-06-06 13:28:30|1913.9|1907.7|1913.36|1907.16|1914.08|1907.88|1913.36|1907.16|24
1654522120000|2022-06-06 13:28:40|1913.37|1907.17|1913.97|1907.77|1914.49|1908.29|1913.33|1907.13|25
1654522130000|2022-06-06 13:28:50|1913.88|1907.68|1913.89|1907.69|1913.96|1907.76|1913.78|1907.58|21
1654522140000|2022-06-06 13:29:00|1913.75|1907.55|1914.06|1907.86|1914.06|1907.86|1913.54|1907.34|22
1654522150000|2022-06-06 13:29:10|1914.14|1907.94|1913.99|1907.79|1914.14|1907.94|1913.52|1907.32|30
1654522160000|2022-06-06 13:29:20|1913.98|1907.78|1913.94|1907.74|1913.99|1907.79|1913.86|1907.66|25
1654522170000|2022-06-06 13:29:30|1913.96|1907.76|1914.85|1908.65|1914.91|1908.71|1913.96|1907.76|30
1654522180000|2022-06-06 13:29:40|1914.87|1908.67|1914.88|1908.68|1915|1908.8|1914.73|1908.53|20
1654522190000|2022-06-06 13:29:50|1914.87|1908.67|1914.96|1908.76|1914.96|1908.76|1914.62|1908.42|25
1654522200000|2022-06-06 13:30:00|1914.81|1908.61|1915.61|1909.41|1915.61|1909.41|1914.81|1908.61|34
1654522210000|2022-06-06 13:30:10|1915.53|1909.33|1914.88|1908.68|1915.53|1909.33|1914|1907.8|37
1654522220000|2022-06-06 13:30:20|1914.89|1908.69|1915.68|1909.48|1915.78|1909.58|1914.49|1908.29|36
1654522230000|2022-06-06 13:30:30|1915.71|1909.51|1914.91|1908.71|1916.59|1910.39|1914.87|1908.67|40
1654522240000|2022-06-06 13:30:40|1915.2|1909|1916.95|1910.75|1916.97|1910.77|1915.2|1909|36
1654522250000|2022-06-06 13:30:50|1917.1|1910.9|1916.82|1910.62|1917.77|1911.57|1916.82|1910.62|34
1654522260000|2022-06-06 13:31:00|1916.78|1910.58|1916.77|1910.57|1917.48|1911.28|1916.77|1910.57|32
1654522270000|2022-06-06 13:31:10|1916.6|1910.4|1916.31|1910.11|1916.6|1910.4|1915.94|1909.74|37
1654522280000|2022-06-06 13:31:20|1916.24|1910.04|1914.85|1908.65|1916.24|1910.04|1914.75|1908.55|34
1654522290000|2022-06-06 13:31:30|1914.81|1908.61|1913.82|1907.62|1914.9|1908.7|1913.81|1907.61|25
1654522300000|2022-06-06 13:31:40|1913.87|1907.67|1913.03|1906.83|1913.87|1907.67|1913.02|1906.82|35
1654522310000|2022-06-06 13:31:50|1913.32|1907.12|1910.91|1904.71|1913.64|1907.44|1910.91|1904.71|33
1654522320000|2022-06-06 13:32:00|1911.14|1904.94|1908.58|1902.38|1911.14|1904.94|1908.5|1902.3|38
1654522330000|2022-06-06 13:32:10|1908.76|1902.56|1907.9|1901.7|1909.1|1902.9|1907.9|1901.7|39
1654522340000|2022-06-06 13:32:20|1907.94|1901.74|1906.89|1900.69|1907.94|1901.74|1906.27|1900.07|37
1654522350000|2022-06-06 13:32:30|1906.88|1900.68|1909.18|1902.98|1909.21|1903.01|1906.81|1900.61|33
1654522360000|2022-06-06 13:32:40|1909.13|1902.93|1909.16|1902.96|1910.81|1904.61|1909.11|1902.91|36
1654522370000|2022-06-06 13:32:50|1909.01|1902.81|1909.22|1903.02|1909.88|1903.68|1908.75|1902.55|36
1654522380000|2022-06-06 13:33:00|1909.26|1903.06|1910.57|1904.37|1910.9|1904.7|1909.26|1903.06|38
1654522390000|2022-06-06 13:33:10|1910.64|1904.44|1912.25|1906.05|1912.87|1906.67|1910.61|1904.41|40
1654522400000|2022-06-06 13:33:20|1912.03|1905.83|1913.04|1906.84|1913.04|1906.84|1911.23|1905.03|39
1654522410000|2022-06-06 13:33:30|1913.23|1907.03|1914.53|1908.33|1914.71|1908.51|1912.76|1906.56|34
1654522420000|2022-06-06 13:33:40|1914.57|1908.37|1912.16|1905.96|1915.18|1908.98|1912.16|1905.96|35
1654522430000|2022-06-06 13:33:50|1912.18|1905.98|1913.11|1906.91|1913.51|1907.31|1911.53|1905.33|39
1654522440000|2022-06-06 13:34:00|1913.12|1906.92|1913.51|1907.31|1913.76|1907.56|1912.52|1906.32|39
1654522450000|2022-06-06 13:34:10|1913.39|1907.19|1914.53|1908.33|1914.63|1908.43|1912.81|1906.61|37
1654522460000|2022-06-06 13:34:20|1914.52|1908.32|1914.79|1908.59|1915.57|1909.37|1914.52|1908.32|35
1654522470000|2022-06-06 13:34:30|1914.55|1908.35|1913.27|1907.07|1914.55|1908.35|1913.03|1906.83|34
1654522480000|2022-06-06 13:34:40|1913.18|1906.98|1912.62|1906.42|1913.68|1907.48|1912.51|1906.31|38
1654522490000|2022-06-06 13:34:50|1912.61|1906.41|1910.66|1904.46|1912.61|1906.41|1910.04|1903.84|39
1654522500000|2022-06-06 13:35:00|1910.79|1904.59|1909.31|1903.11|1910.92|1904.72|1908.83|1902.63|38
1654522510000|2022-06-06 13:35:10|1909.45|1903.25|1909.96|1903.76|1910.05|1903.85|1909.18|1902.98|37
1654522520000|2022-06-06 13:35:20|1909.91|1903.71|1909.28|1903.08|1909.91|1903.71|1908.94|1902.74|36
1654522530000|2022-06-06 13:35:30|1909.55|1903.35|1909.39|1903.19|1910.84|1904.64|1909.34|1903.14|38
1654522540000|2022-06-06 13:35:40|1909.63|1903.43|1910.06|1903.86|1910.43|1904.23|1909.45|1903.25|39
1654522550000|2022-06-06 13:35:50|1910.18|1903.98|1909.87|1903.67|1910.18|1903.98|1909.23|1903.03|35
1654522560000|2022-06-06 13:36:00|1910.1|1903.9|1908.92|1902.72|1910.63|1904.43|1908.77|1902.57|37
1654522570000|2022-06-06 13:36:10|1908.95|1902.75|1906.68|1900.48|1908.95|1902.75|1906.68|1900.48|39
1654522580000|2022-06-06 13:36:20|1906.51|1900.31|1906.13|1899.93|1906.75|1900.55|1906.13|1899.93|37
1654522590000|2022-06-06 13:36:30|1906.19|1899.99|1906.08|1899.88|1906.27|1900.07|1905.62|1899.42|37
1654522600000|2022-06-06 13:36:40|1906.17|1899.97|1905.79|1899.59|1906.45|1900.25|1905.78|1899.58|38
1654522610000|2022-06-06 13:36:50|1905.88|1899.68|1904.2|1898|1906.05|1899.85|1904.09|1897.89|34
1654522620000|2022-06-06 13:37:00|1904.07|1897.87|1902.99|1896.79|1904.07|1897.87|1902.94|1896.74|38
1654522630000|2022-06-06 13:37:10|1902.9|1896.7|1904.13|1897.93|1904.3|1898.1|1902.25|1896.05|40
1654522640000|2022-06-06 13:37:20|1904.14|1897.94|1904.87|1898.67|1905.09|1898.89|1904.14|1897.94|30
1654522650000|2022-06-06 13:37:30|1904.79|1898.59|1902.69|1896.49|1904.86|1898.66|1902.69|1896.49|34
1654522660000|2022-06-06 13:37:40|1902.95|1896.75|1899.02|1892.82|1902.95|1896.75|1899.02|1892.82|35
1654522670000|2022-06-06 13:37:50|1899.23|1893.03|1900.27|1894.07|1901.05|1894.85|1899.06|1892.86|40
1654522680000|2022-06-06 13:38:00|1900.2|1894|1897.47|1891.27|1900.2|1894|1897.47|1891.27|32
1654522690000|2022-06-06 13:38:10|1897.21|1891.01|1898.12|1891.92|1898.33|1892.13|1896.9|1890.7|39
1654522700000|2022-06-06 13:38:20|1898.27|1892.07|1899.28|1893.08|1900.15|1893.95|1898.27|1892.07|38
1654522710000|2022-06-06 13:38:30|1899.33|1893.13|1900.63|1894.43|1901.05|1894.85|1899.33|1893.13|36
1654522720000|2022-06-06 13:38:40|1900.39|1894.19|1899.28|1893.08|1900.39|1894.19|1898.89|1892.69|38
1654522730000|2022-06-06 13:38:50|1899.21|1893.01|1899.06|1892.86|1899.61|1893.41|1898.4|1892.2|39
1654522740000|2022-06-06 13:39:00|1899.15|1892.95|1898.9|1892.7|1899.54|1893.34|1898.8|1892.6|36
1654522750000|2022-06-06 13:39:10|1898.74|1892.54|1897.94|1891.74|1898.75|1892.55|1897.25|1891.05|40
1654522760000|2022-06-06 13:39:20|1897.9|1891.7|1897.82|1891.62|1897.9|1891.7|1897.3|1891.1|37
1654522770000|2022-06-06 13:39:30|1897.78|1891.58|1898.95|1892.75|1898.95|1892.75|1897.75|1891.55|38
1654522780000|2022-06-06 13:39:40|1899.12|1892.92|1899.97|1893.77|1900.29|1894.09|1899.12|1892.92|39
1654522790000|2022-06-06 13:39:50|1899.95|1893.75|1899.84|1893.64|1900.43|1894.23|1899.6|1893.4|38
1654522800000|2022-06-06 13:40:00|1900.1|1893.9|1899.26|1893.06|1900.1|1893.9|1898.47|1892.27|37
1654522810000|2022-06-06 13:40:10|1899.27|1893.07|1898.81|1892.61|1899.4|1893.2|1898.17|1891.97|38
1654522820000|2022-06-06 13:40:20|1898.83|1892.63|1897.73|1891.53|1898.83|1892.63|1897.73|1891.53|36
1654522830000|2022-06-06 13:40:30|1897.68|1891.48|1898.38|1892.18|1898.44|1892.24|1897.58|1891.38|38
1654522840000|2022-06-06 13:40:40|1898.42|1892.22|1896.28|1890.08|1898.87|1892.67|1896.28|1890.08|36
1654522850000|2022-06-06 13:40:50|1896.21|1890.01|1895.14|1888.94|1896.21|1890.01|1894.73|1888.53|37
1654522860000|2022-06-06 13:41:00|1895.13|1888.93|1895.76|1889.56|1896.74|1890.54|1895.06|1888.86|39
1654522870000|2022-06-06 13:41:10|1895.7|1889.5|1897.94|1891.74|1898.15|1891.95|1895.69|1889.49|39
1654522880000|2022-06-06 13:41:20|1898.01|1891.81|1899.85|1893.65|1899.85|1893.65|1897.89|1891.69|37
1654522890000|2022-06-06 13:41:30|1899.72|1893.52|1901.36|1895.16|1901.45|1895.25|1899.72|1893.52|38
1654522900000|2022-06-06 13:41:40|1901.59|1895.39|1900.7|1894.5|1901.61|1895.41|1900.12|1893.92|39
1654522910000|2022-06-06 13:41:50|1900.65|1894.45|1901.21|1895.01|1901.74|1895.54|1900.57|1894.37|33
1654522920000|2022-06-06 13:42:00|1901.06|1894.86|1903.22|1897.02|1903.67|1897.47|1901.06|1894.86|36
1654522930000|2022-06-06 13:42:10|1903.18|1896.98|1904.51|1898.31|1904.98|1898.78|1903.18|1896.98|34
1654522940000|2022-06-06 13:42:20|1904.5|1898.3|1907.64|1901.44|1907.64|1901.44|1904.44|1898.24|37
1654522950000|2022-06-06 13:42:30|1907.62|1901.42|1907.89|1901.69|1907.89|1901.69|1906.77|1900.57|37
1654522960000|2022-06-06 13:42:40|1908.19|1901.99|1908.08|1901.88|1908.57|1902.37|1907.13|1900.93|40
1654522970000|2022-06-06 13:42:50|1908.25|1902.05|1907.8|1901.6|1908.59|1902.39|1907.72|1901.52|39
1654522980000|2022-06-06 13:43:00|1907.74|1901.54|1907.88|1901.68|1907.96|1901.76|1907.1|1900.9|38
1654522990000|2022-06-06 13:43:10|1907.96|1901.76|1908.42|1902.22|1908.5|1902.3|1907.57|1901.37|38
1654523000000|2022-06-06 13:43:20|1908.32|1902.12|1909.19|1902.99|1909.42|1903.22|1908.3|1902.1|37
1654523010000|2022-06-06 13:43:30|1909.21|1903.01|1908.62|1902.42|1909.21|1903.01|1908.02|1901.82|35
1654523020000|2022-06-06 13:43:40|1909|1902.8|1910.63|1904.43|1910.63|1904.43|1908.95|1902.75|36
1654523030000|2022-06-06 13:43:50|1910.64|1904.44|1911.8|1905.6|1911.8|1905.6|1910.53|1904.33|33
1654523040000|2022-06-06 13:44:00|1911.33|1905.13|1909.48|1903.28|1911.78|1905.58|1909.37|1903.17|33
1654523050000|2022-06-06 13:44:10|1909.59|1903.39|1909.1|1902.9|1909.59|1903.39|1908.55|1902.35|35
1654523060000|2022-06-06 13:44:20|1909.15|1902.95|1910.2|1904|1910.67|1904.47|1909.12|1902.92|37
1654523070000|2022-06-06 13:44:30|1910.19|1903.99|1909.22|1903.02|1910.19|1903.99|1909.09|1902.89|36
1654523080000|2022-06-06 13:44:40|1909.08|1902.88|1909.17|1902.97|1909.74|1903.54|1908.45|1902.25|39
1654523090000|2022-06-06 13:44:50|1909.05|1902.85|1908.74|1902.54|1909.05|1902.85|1908.5|1902.3|37
1654523100000|2022-06-06 13:45:00|1908.68|1902.48|1909|1902.8|1909.29|1903.09|1908.5|1902.3|39
1654523110000|2022-06-06 13:45:10|1908.84|1902.64|1909.23|1903.03|1909.65|1903.45|1908.84|1902.64|34
1654523120000|2022-06-06 13:45:20|1909.08|1902.88|1906.38|1900.18|1909.08|1902.88|1906.38|1900.18|38
1654523130000|2022-06-06 13:45:30|1906.02|1899.82|1906.3|1900.1|1906.34|1900.14|1905.27|1899.07|38
1654523140000|2022-06-06 13:45:40|1906.29|1900.09|1905.06|1898.86|1906.31|1900.11|1904.78|1898.58|37
1654523150000|2022-06-06 13:45:50|1905.04|1898.84|1904.32|1898.12|1905.28|1899.08|1904.24|1898.04|37
1654523160000|2022-06-06 13:46:00|1904.33|1898.13|1902.97|1896.77|1904.33|1898.13|1901.85|1895.65|36
1654523170000|2022-06-06 13:46:10|1902.9|1896.7|1904.6|1898.4|1904.6|1898.4|1902.56|1896.36|39
1654523180000|2022-06-06 13:46:20|1904.42|1898.22|1906.54|1900.34|1906.63|1900.43|1904.3|1898.1|35
1654523190000|2022-06-06 13:46:30|1906.62|1900.42|1906.48|1900.28|1906.74|1900.54|1906.31|1900.11|32
1654523200000|2022-06-06 13:46:40|1906.41|1900.21|1904.07|1897.87|1906.41|1900.21|1904.07|1897.87|36
1654523210000|2022-06-06 13:46:50|1903.91|1897.71|1903.41|1897.21|1903.91|1897.71|1903.32|1897.12|37
1654523220000|2022-06-06 13:47:00|1903.31|1897.11|1904.48|1898.28|1904.48|1898.28|1903.02|1896.82|39
1654523230000|2022-06-06 13:47:10|1904.51|1898.31|1905.5|1899.3|1905.5|1899.3|1904.51|1898.31|36
1654523240000|2022-06-06 13:47:20|1905.52|1899.32|1906.25|1900.05|1907.04|1900.84|1905.52|1899.32|38
1654523250000|2022-06-06 13:47:30|1906.19|1899.99|1905.85|1899.65|1907.23|1901.03|1905.64|1899.44|39
1654523260000|2022-06-06 13:47:40|1905.87|1899.67|1905.33|1899.13|1905.98|1899.78|1905|1898.8|34
1654523270000|2022-06-06 13:47:50|1905.36|1899.16|1905.09|1898.89|1905.36|1899.16|1904.91|1898.71|34
1654523280000|2022-06-06 13:48:00|1904.98|1898.78|1904.86|1898.66|1905.53|1899.33|1904.54|1898.34|31
1654523290000|2022-06-06 13:48:10|1904.84|1898.64|1907.26|1901.06|1907.41|1901.21|1904.84|1898.64|38
1654523300000|2022-06-06 13:48:20|1907.25|1901.05|1905.87|1899.67|1907.41|1901.21|1905.85|1899.65|38
1654523310000|2022-06-06 13:48:30|1905.65|1899.45|1904.4|1898.2|1905.65|1899.45|1904.39|1898.19|38
1654523320000|2022-06-06 13:48:40|1904.43|1898.23|1903.04|1896.84|1904.58|1898.38|1902.98|1896.78|36
1654523330000|2022-06-06 13:48:50|1902.86|1896.66|1902.54|1896.34|1902.86|1896.66|1902.33|1896.13|34
1654523340000|2022-06-06 13:49:00|1902.67|1896.47|1901.85|1895.65|1902.87|1896.67|1901.63|1895.43|38
1654523350000|2022-06-06 13:49:10|1901.81|1895.61|1902.88|1896.68|1903.04|1896.84|1901.78|1895.58|38
1654523360000|2022-06-06 13:49:20|1902.93|1896.73|1903.36|1897.16|1903.86|1897.66|1902.93|1896.73|37
1654523370000|2022-06-06 13:49:30|1903.35|1897.15|1903.73|1897.53|1904.38|1898.18|1903.35|1897.15|37
1654523380000|2022-06-06 13:49:40|1903.67|1897.47|1903.8|1897.6|1903.94|1897.74|1903.67|1897.47|34
1654523390000|2022-06-06 13:49:50|1903.77|1897.57|1903.5|1897.3|1904.11|1897.91|1903.5|1897.3|36
1654523400000|2022-06-06 13:50:00|1903.53|1897.33|1902.62|1896.42|1903.64|1897.44|1902.56|1896.36|36
1654523410000|2022-06-06 13:50:10|1902.56|1896.36|1901.68|1895.48|1903.34|1897.14|1901.68|1895.48|37
1654523420000|2022-06-06 13:50:20|1901.62|1895.42|1901.6|1895.4|1901.91|1895.71|1901.15|1894.95|37
1654523430000|2022-06-06 13:50:30|1901.64|1895.44|1901.16|1894.96|1901.64|1895.44|1900.98|1894.78|39
1654523440000|2022-06-06 13:50:40|1901.1|1894.9|1903.07|1896.87|1903.07|1896.87|1901.08|1894.88|32
1654523450000|2022-06-06 13:50:50|1902.92|1896.72|1901.96|1895.76|1903.58|1897.38|1901.96|1895.76|36
1654523460000|2022-06-06 13:51:00|1902.03|1895.83|1901.33|1895.13|1902.08|1895.88|1901.33|1895.13|37
1654523470000|2022-06-06 13:51:10|1901.4|1895.2|1900.79|1894.59|1902.11|1895.91|1900.79|1894.59|38
1654523480000|2022-06-06 13:51:20|1900.65|1894.45|1899.67|1893.47|1900.65|1894.45|1899.46|1893.26|34
1654523490000|2022-06-06 13:51:30|1899.69|1893.49|1899.38|1893.18|1899.88|1893.68|1899.19|1892.99|36
1654523500000|2022-06-06 13:51:40|1899.37|1893.17|1899.64|1893.44|1899.97|1893.77|1899.31|1893.11|36
1654523510000|2022-06-06 13:51:50|1899.61|1893.41|1899.72|1893.52|1899.95|1893.75|1899.28|1893.08|36
1654523520000|2022-06-06 13:52:00|1899.75|1893.55|1901.61|1895.41|1901.61|1895.41|1899.66|1893.46|38
1654523530000|2022-06-06 13:52:10|1901.71|1895.51|1901.64|1895.44|1902.03|1895.83|1901.08|1894.88|38
1654523540000|2022-06-06 13:52:20|1901.5|1895.3|1901.55|1895.35|1901.88|1895.68|1900.5|1894.3|40
1654523550000|2022-06-06 13:52:30|1901.49|1895.29|1900.2|1894|1901.81|1895.61|1900.19|1893.99|37
1654523560000|2022-06-06 13:52:40|1900.08|1893.88|1900.6|1894.4|1900.8|1894.6|1899.96|1893.76|39
1654523570000|2022-06-06 13:52:50|1900.64|1894.44|1900.91|1894.71|1901.04|1894.84|1900.21|1894.01|37
1654523580000|2022-06-06 13:53:00|1900.96|1894.76|1900.53|1894.33|1901.12|1894.92|1900.46|1894.26|38
1654523590000|2022-06-06 13:53:10|1900.36|1894.16|1900.13|1893.93|1900.36|1894.16|1899.29|1893.09|38
1654523600000|2022-06-06 13:53:20|1900|1893.8|1899.02|1892.82|1900.11|1893.91|1899.01|1892.81|37
1654523610000|2022-06-06 13:53:30|1898.99|1892.79|1899.77|1893.57|1899.81|1893.61|1898.99|1892.79|39
1654523620000|2022-06-06 13:53:40|1899.84|1893.64|1901.09|1894.89|1901.09|1894.89|1899.84|1893.64|37
1654523630000|2022-06-06 13:53:50|1901.07|1894.87|1902.1|1895.9|1902.1|1895.9|1900.51|1894.31|37
1654523640000|2022-06-06 13:54:00|1902.09|1895.89|1904.11|1897.91|1904.57|1898.37|1902.08|1895.88|39
1654523650000|2022-06-06 13:54:10|1904.26|1898.06|1903.67|1897.47|1904.27|1898.07|1903.6|1897.4|39
1654523660000|2022-06-06 13:54:20|1903.68|1897.48|1902.5|1896.3|1903.91|1897.71|1902.5|1896.3|36
1654523670000|2022-06-06 13:54:30|1902.51|1896.31|1902.56|1896.36|1902.88|1896.68|1901.8|1895.6|37
1654523680000|2022-06-06 13:54:40|1902.57|1896.37|1903.99|1897.79|1903.99|1897.79|1902.39|1896.19|39
1654523690000|2022-06-06 13:54:50|1903.98|1897.78|1903.43|1897.23|1904.61|1898.41|1903.43|1897.23|36
1654523700000|2022-06-06 13:55:00|1903.47|1897.27|1902.08|1895.88|1903.51|1897.31|1901.93|1895.73|37
1654523710000|2022-06-06 13:55:10|1902.04|1895.84|1903.17|1896.97|1903.17|1896.97|1901.66|1895.46|38
1654523720000|2022-06-06 13:55:20|1903.11|1896.91|1902.69|1896.49|1903.4|1897.2|1902.67|1896.47|33
1654523730000|2022-06-06 13:55:30|1902.6|1896.4|1902.75|1896.55|1902.85|1896.65|1902.2|1896|37
1654523740000|2022-06-06 13:55:40|1902.58|1896.38|1903.43|1897.23|1903.47|1897.27|1902.45|1896.25|36
1654523750000|2022-06-06 13:55:50|1903.55|1897.35|1904.46|1898.26|1904.61|1898.41|1903.08|1896.88|37
1654523760000|2022-06-06 13:56:00|1904.58|1898.38|1904.5|1898.3|1904.74|1898.54|1903.62|1897.42|37
1654523770000|2022-06-06 13:56:10|1904.62|1898.42|1903.24|1897.04|1904.72|1898.52|1902.84|1896.64|37
1654523780000|2022-06-06 13:56:20|1903.26|1897.06|1902.53|1896.33|1903.26|1897.06|1902.21|1896.01|34
1654523790000|2022-06-06 13:56:30|1901.75|1895.55|1901.86|1895.66|1901.86|1895.66|1900.37|1894.17|37
1654523800000|2022-06-06 13:56:40|1901.85|1895.65|1902.1|1895.9|1902.12|1895.92|1901.22|1895.02|39
1654523810000|2022-06-06 13:56:50|1902.16|1895.96|1902.56|1896.36|1903.05|1896.85|1902.16|1895.96|35
1654523820000|2022-06-06 13:57:00|1902.6|1896.4|1902.56|1896.36|1902.87|1896.67|1901.92|1895.72|33
1654523830000|2022-06-06 13:57:10|1902.73|1896.53|1901.82|1895.62|1902.93|1896.73|1901.82|1895.62|34
1654523840000|2022-06-06 13:57:20|1901.93|1895.73|1902.52|1896.32|1902.71|1896.51|1901.69|1895.49|39
1654523850000|2022-06-06 13:57:30|1902.47|1896.27|1902.09|1895.89|1902.78|1896.58|1901.96|1895.76|38
1654523860000|2022-06-06 13:57:40|1902.15|1895.95|1901.76|1895.56|1902.29|1896.09|1901.64|1895.44|34
1654523870000|2022-06-06 13:57:50|1901.8|1895.6|1902.69|1896.49|1902.9|1896.7|1901.72|1895.52|38
1654523880000|2022-06-06 13:58:00|1902.78|1896.58|1902.18|1895.98|1903.61|1897.41|1902.18|1895.98|36
1654523890000|2022-06-06 13:58:10|1902.07|1895.87|1901.39|1895.19|1902.14|1895.94|1901.15|1894.95|38
1654523900000|2022-06-06 13:58:20|1901.45|1895.25|1900.16|1893.96|1901.82|1895.62|1900.16|1893.96|39
1654523910000|2022-06-06 13:58:30|1900.1|1893.9|1901.66|1895.46|1901.75|1895.55|1900.1|1893.9|34
1654523920000|2022-06-06 13:58:40|1901.62|1895.42|1901.49|1895.29|1901.7|1895.5|1900.91|1894.71|38
1654523930000|2022-06-06 13:58:50|1901.41|1895.21|1898.98|1892.78|1901.48|1895.28|1898.98|1892.78|35
1654523940000|2022-06-06 13:59:00|1899.01|1892.81|1900.31|1894.11|1900.31|1894.11|1898.88|1892.68|36
1654523950000|2022-06-06 13:59:10|1900.42|1894.22|1902.82|1896.62|1902.82|1896.62|1900.42|1894.22|36
1654523960000|2022-06-06 13:59:20|1902.78|1896.58|1903.13|1896.93|1903.74|1897.54|1902.47|1896.27|36
1654523970000|2022-06-06 13:59:30|1903.49|1897.29|1904.27|1898.07|1904.42|1898.22|1903.13|1896.93|37
1654523980000|2022-06-06 13:59:40|1904.36|1898.16|1906.12|1899.92|1906.19|1899.99|1904.36|1898.16|36
1654523990000|2022-06-06 13:59:50|1906.25|1900.05|1906.27|1900.07|1906.61|1900.41|1905.94|1899.74|35
1654524000000|2022-06-06 14:00:00|1906.29|1900.09|1906.18|1899.98|1907.52|1901.32|1906.18|1899.98|37
1654524010000|2022-06-06 14:00:10|1906.31|1900.11|1905.33|1899.13|1906.91|1900.71|1905.26|1899.06|38
1654524020000|2022-06-06 14:00:20|1905.27|1899.07|1905.61|1899.41|1905.71|1899.51|1904.17|1897.97|36
1654524030000|2022-06-06 14:00:30|1905.42|1899.22|1907.65|1901.45|1908.23|1902.03|1905.28|1899.08|38
1654524040000|2022-06-06 14:00:40|1907.97|1901.77|1910.04|1903.84|1910.04|1903.84|1907.81|1901.61|39
1654524050000|2022-06-06 14:00:50|1909.76|1903.56|1911|1904.8|1911.08|1904.88|1909.63|1903.43|37
1654524060000|2022-06-06 14:01:00|1911.16|1904.96|1912.35|1906.15|1912.35|1906.15|1911.01|1904.81|36
1654524070000|2022-06-06 14:01:10|1912.34|1906.14|1912.89|1906.69|1912.89|1906.69|1911.85|1905.65|37
1654524080000|2022-06-06 14:01:20|1912.91|1906.71|1911.13|1904.93|1913.04|1906.84|1910.99|1904.79|39
1654524090000|2022-06-06 14:01:30|1910.86|1904.66|1910.21|1904.01|1911.36|1905.16|1910.11|1903.91|38
1654524100000|2022-06-06 14:01:40|1910.17|1903.97|1910.45|1904.25|1910.5|1904.3|1909.89|1903.69|39
1654524110000|2022-06-06 14:01:50|1910.43|1904.23|1909.37|1903.17|1910.73|1904.53|1909.22|1903.02|38
1654524120000|2022-06-06 14:02:00|1909.47|1903.27|1909.2|1903|1909.77|1903.57|1908.69|1902.49|37
1654524130000|2022-06-06 14:02:10|1909.09|1902.89|1909.08|1902.88|1909.09|1902.89|1907.55|1901.35|39
1654524140000|2022-06-06 14:02:20|1909.15|1902.95|1908.54|1902.34|1909.48|1903.28|1908.32|1902.12|35
1654524150000|2022-06-06 14:02:30|1908.95|1902.75|1909.65|1903.45|1910.06|1903.86|1908.78|1902.58|36
1654524160000|2022-06-06 14:02:40|1909.41|1903.21|1909.39|1903.19|1910.12|1903.92|1908.77|1902.57|38
1654524170000|2022-06-06 14:02:50|1909.42|1903.22|1910.79|1904.59|1911.33|1905.13|1909.21|1903.01|29
1654524180000|2022-06-06 14:03:00|1910.8|1904.6|1909.4|1903.2|1910.8|1904.6|1909.4|1903.2|33
1654524190000|2022-06-06 14:03:10|1909.67|1903.47|1910.39|1904.19|1910.86|1904.66|1909.4|1903.2|27
1654524200000|2022-06-06 14:03:20|1910.23|1904.03|1911.09|1904.89|1911.78|1905.58|1910.23|1904.03|26
1654524210000|2022-06-06 14:03:30|1911.14|1904.94|1911.07|1904.87|1911.35|1905.15|1911.03|1904.83|27
1654524220000|2022-06-06 14:03:40|1911.09|1904.89|1911.21|1905.01|1911.89|1905.69|1911.09|1904.89|32
1654524230000|2022-06-06 14:03:50|1911.22|1905.02|1911.38|1905.18|1911.52|1905.32|1911.22|1905.02|33
1654524240000|2022-06-06 14:04:00|1911.39|1905.19|1912.35|1906.15|1912.41|1906.21|1911.38|1905.18|35
1654524250000|2022-06-06 14:04:10|1912.33|1906.13|1911.59|1905.39|1912.41|1906.21|1911.59|1905.39|34
1654524260000|2022-06-06 14:04:20|1911.64|1905.44|1912.22|1906.02|1912.37|1906.17|1911.47|1905.27|33
1654524270000|2022-06-06 14:04:30|1912.14|1905.94|1912.32|1906.12|1912.39|1906.19|1912.14|1905.94|34
1654524280000|2022-06-06 14:04:40|1911.76|1905.56|1912.4|1906.2|1912.4|1906.2|1911.37|1905.17|34
1654524290000|2022-06-06 14:04:50|1912.09|1905.89|1911.34|1905.14|1912.09|1905.89|1911.34|1905.14|38
1654524300000|2022-06-06 14:05:00|1911.33|1905.13|1912.12|1905.92|1912.57|1906.37|1911.27|1905.07|37
1654524310000|2022-06-06 14:05:10|1912.26|1906.06|1912.66|1906.46|1913.2|1907|1912.03|1905.83|33
1654524320000|2022-06-06 14:05:20|1912.62|1906.42|1912.48|1906.28|1914.2|1908|1912.2|1906|37
1654524330000|2022-06-06 14:05:30|1912.47|1906.27|1914.38|1908.18|1914.64|1908.44|1912.32|1906.12|38
1654524340000|2022-06-06 14:05:40|1914.35|1908.15|1915.09|1908.89|1915.28|1909.08|1913.75|1907.55|39
1654524350000|2022-06-06 14:05:50|1915.06|1908.86|1915.74|1909.54|1916.73|1910.53|1915.06|1908.86|39
1654524360000|2022-06-06 14:06:00|1915.7|1909.5|1915.28|1909.08|1916.16|1909.96|1914.48|1908.28|38
1654524370000|2022-06-06 14:06:10|1915.35|1909.15|1915.03|1908.83|1915.63|1909.43|1914.35|1908.15|35
1654524380000|2022-06-06 14:06:20|1915.04|1908.84|1914.21|1908.01|1915.04|1908.84|1913.35|1907.15|38
1654524390000|2022-06-06 14:06:30|1914.29|1908.09|1914.47|1908.27|1914.47|1908.27|1914.03|1907.83|29
1654524400000|2022-06-06 14:06:40|1914.48|1908.28|1915.35|1909.15|1915.35|1909.15|1914.48|1908.28|36
1654524410000|2022-06-06 14:06:50|1915.29|1909.09|1914.73|1908.53|1915.34|1909.14|1914.51|1908.31|37
1654524420000|2022-06-06 14:07:00|1914.76|1908.56|1912.94|1906.74|1914.76|1908.56|1912.94|1906.74|37
1654524430000|2022-06-06 14:07:10|1912.87|1906.67|1913.21|1907.01|1913.24|1907.04|1912.39|1906.19|36
1654524440000|2022-06-06 14:07:20|1913.26|1907.06|1913.82|1907.62|1914.65|1908.45|1913.26|1907.06|37
1654524450000|2022-06-06 14:07:30|1913.73|1907.53|1913.01|1906.81|1914.18|1907.98|1912.81|1906.61|36
1654524460000|2022-06-06 14:07:40|1913.3|1907.1|1912.15|1905.95|1913.62|1907.42|1912.06|1905.86|38
1654524470000|2022-06-06 14:07:50|1912.11|1905.91|1911.97|1905.77|1912.18|1905.98|1911.75|1905.55|31
1654524480000|2022-06-06 14:08:00|1911.98|1905.78|1911.22|1905.02|1911.99|1905.79|1911.18|1904.98|37
1654524490000|2022-06-06 14:08:10|1911.19|1904.99|1911.49|1905.29|1911.49|1905.29|1910.55|1904.35|35
1654524500000|2022-06-06 14:08:20|1911.7|1905.5|1912.79|1906.59|1913.13|1906.93|1911.7|1905.5|36
1654524510000|2022-06-06 14:08:30|1912.87|1906.67|1912.06|1905.86|1912.87|1906.67|1911.84|1905.64|39
1654524520000|2022-06-06 14:08:40|1912.1|1905.9|1911.52|1905.32|1912.22|1906.02|1911.52|1905.32|33
1654524530000|2022-06-06 14:08:50|1911.56|1905.36|1912.07|1905.87|1912.43|1906.23|1911.56|1905.36|37
1654524540000|2022-06-06 14:09:00|1911.99|1905.79|1912.08|1905.88|1912.63|1906.43|1911.08|1904.88|34
1654524550000|2022-06-06 14:09:10|1911.88|1905.68|1910.35|1904.15|1911.88|1905.68|1910.14|1903.94|36
1654524560000|2022-06-06 14:09:20|1910.33|1904.13|1909.68|1903.48|1910.69|1904.49|1909.62|1903.42|39
1654524570000|2022-06-06 14:09:30|1909.23|1903.03|1910.1|1903.9|1910.51|1904.31|1909.23|1903.03|36
1654524580000|2022-06-06 14:09:40|1909.59|1903.39|1910.45|1904.25|1911.17|1904.97|1909.51|1903.31|35
1654524590000|2022-06-06 14:09:50|1910.12|1903.92|1909.16|1902.96|1910.12|1903.92|1909.16|1902.96|36
1654524600000|2022-06-06 14:10:00|1909.27|1903.07|1909.64|1903.44|1909.99|1903.79|1909.1|1902.9|40
1654524610000|2022-06-06 14:10:10|1909.67|1903.47|1910.29|1904.09|1910.32|1904.12|1909.63|1903.43|29
1654524620000|2022-06-06 14:10:20|1910.12|1903.92|1910.21|1904.01|1910.46|1904.26|1910.11|1903.91|26
1654524630000|2022-06-06 14:10:30|1910.26|1904.06|1910.12|1903.92|1910.48|1904.28|1909.93|1903.73|27
1654524640000|2022-06-06 14:10:40|1910.09|1903.89|1910.49|1904.29|1910.83|1904.63|1910.03|1903.83|26
1654524650000|2022-06-06 14:10:50|1910.65|1904.45|1911.82|1905.62|1911.98|1905.78|1910.03|1903.83|20
1654524660000|2022-06-06 14:11:00|1911.85|1905.65|1911.36|1905.16|1912.01|1905.81|1911.36|1905.16|35
1654524670000|2022-06-06 14:11:10|1911.17|1904.97|1911.32|1905.12|1911.32|1905.12|1910.46|1904.26|37
1654524680000|2022-06-06 14:11:20|1911.36|1905.16|1911.73|1905.53|1912.08|1905.88|1911.1|1904.9|36
1654524690000|2022-06-06 14:11:30|1911.77|1905.57|1912.97|1906.77|1913.45|1907.25|1911.72|1905.52|36
1654524700000|2022-06-06 14:11:40|1912.91|1906.71|1913.85|1907.65|1914.35|1908.15|1912.73|1906.53|37
1654524710000|2022-06-06 14:11:50|1914|1907.8|1913.62|1907.42|1914|1907.8|1913.54|1907.34|37
1654524720000|2022-06-06 14:12:00|1913.82|1907.62|1913.8|1907.6|1914.05|1907.85|1912.79|1906.59|35
1654524730000|2022-06-06 14:12:10|1913.59|1907.39|1914.09|1907.89|1914.26|1908.06|1913.48|1907.28|29
1654524740000|2022-06-06 14:12:20|1914.08|1907.88|1914.29|1908.09|1914.29|1908.09|1913.21|1907.01|39
1654524750000|2022-06-06 14:12:30|1914.52|1908.32|1913.05|1906.85|1914.52|1908.32|1912.98|1906.78|40
1654524760000|2022-06-06 14:12:40|1913.03|1906.83|1913.83|1907.63|1914.24|1908.04|1913.03|1906.83|34
1654524770000|2022-06-06 14:12:50|1913.81|1907.61|1914.41|1908.21|1914.66|1908.46|1913.76|1907.56|31
1654524780000|2022-06-06 14:13:00|1914.29|1908.09|1914.83|1908.63|1915.18|1908.98|1914.13|1907.93|30
1654524790000|2022-06-06 14:13:10|1914.79|1908.59|1913.45|1907.25|1914.79|1908.59|1913.45|1907.25|38
1654524800000|2022-06-06 14:13:20|1913.51|1907.31|1913.32|1907.12|1914.04|1907.84|1913.16|1906.96|38
1654524810000|2022-06-06 14:13:30|1913.3|1907.1|1912.39|1906.19|1913.38|1907.18|1912.23|1906.03|37
1654524820000|2022-06-06 14:13:40|1912.41|1906.21|1912.3|1906.1|1912.46|1906.26|1912.04|1905.84|37
1654524830000|2022-06-06 14:13:50|1912.2|1906|1911.64|1905.44|1912.2|1906|1911.19|1904.99|36
1654524840000|2022-06-06 14:14:00|1911.65|1905.45|1912.54|1906.34|1912.71|1906.51|1911.65|1905.45|39
1654524850000|2022-06-06 14:14:10|1912.57|1906.37|1912.48|1906.28|1913.34|1907.14|1912.48|1906.28|37
1654524860000|2022-06-06 14:14:20|1912.38|1906.18|1911.98|1905.78|1912.45|1906.25|1911.97|1905.77|36
1654524870000|2022-06-06 14:14:30|1912.02|1905.82|1912.04|1905.84|1912.75|1906.55|1911.93|1905.73|38
1654524880000|2022-06-06 14:14:40|1912.01|1905.81|1910.8|1904.6|1912.01|1905.81|1910.66|1904.46|37
1654524890000|2022-06-06 14:14:50|1911.09|1904.89|1911.02|1904.82|1911.3|1905.1|1910.79|1904.59|37
1654524900000|2022-06-06 14:15:00|1911.13|1904.93|1912.11|1905.91|1912.46|1906.26|1911.02|1904.82|36
1654524910000|2022-06-06 14:15:10|1912.17|1905.97|1912.02|1905.82|1912.29|1906.09|1911.87|1905.67|36
1654524920000|2022-06-06 14:15:20|1912.03|1905.83|1909.66|1903.46|1912.03|1905.83|1909.22|1903.02|39
1654524930000|2022-06-06 14:15:30|1909.76|1903.56|1909.27|1903.07|1909.76|1903.56|1909.21|1903.01|39
1654524940000|2022-06-06 14:15:40|1909.17|1902.97|1908.48|1902.28|1909.29|1903.09|1908.37|1902.17|37
1654524950000|2022-06-06 14:15:50|1908.46|1902.26|1908.52|1902.32|1908.57|1902.37|1908.36|1902.16|35
1654524960000|2022-06-06 14:16:00|1908.53|1902.33|1905.79|1899.59|1908.54|1902.34|1905.75|1899.55|35
1654524970000|2022-06-06 14:16:10|1905.81|1899.61|1905.4|1899.2|1906.31|1900.11|1904.74|1898.54|38
1654524980000|2022-06-06 14:16:20|1905.24|1899.04|1906.03|1899.83|1906.19|1899.99|1905.24|1899.04|37
1654524990000|2022-06-06 14:16:30|1906.13|1899.93|1906.64|1900.44|1906.91|1900.71|1905.6|1899.4|39
1654525000000|2022-06-06 14:16:40|1906.62|1900.42|1908.27|1902.07|1908.27|1902.07|1906.46|1900.26|37
1654525010000|2022-06-06 14:16:50|1908.19|1901.99|1909.34|1903.14|1909.53|1903.33|1907.81|1901.61|35
1654525020000|2022-06-06 14:17:00|1909.36|1903.16|1909.8|1903.6|1910.49|1904.29|1908.88|1902.68|39
1654525030000|2022-06-06 14:17:10|1909.77|1903.57|1909.07|1902.87|1910.12|1903.92|1909.07|1902.87|40
1654525040000|2022-06-06 14:17:20|1909.02|1902.82|1908.35|1902.15|1909.02|1902.82|1908.02|1901.82|39
1654525050000|2022-06-06 14:17:30|1908.47|1902.27|1907.59|1901.39|1908.47|1902.27|1907.58|1901.38|40
1654525060000|2022-06-06 14:17:40|1907.67|1901.47|1907.63|1901.43|1908.2|1902|1907.58|1901.38|34
1654525070000|2022-06-06 14:17:50|1907.62|1901.42|1905.79|1899.59|1907.7|1901.5|1905.79|1899.59|37
1654525080000|2022-06-06 14:18:00|1905.58|1899.38|1905.04|1898.84|1905.58|1899.38|1904.52|1898.32|39
1654525090000|2022-06-06 14:18:10|1905.14|1898.94|1904.39|1898.19|1905.32|1899.12|1904.21|1898.01|30
1654525100000|2022-06-06 14:18:20|1904.32|1898.12|1904.53|1898.33|1904.91|1898.71|1904.29|1898.09|38
1654525110000|2022-06-06 14:18:30|1904.59|1898.39|1905.52|1899.32|1905.52|1899.32|1904.23|1898.03|36
1654525120000|2022-06-06 14:18:40|1905.48|1899.28|1906.36|1900.16|1906.36|1900.16|1905.37|1899.17|32
1654525130000|2022-06-06 14:18:50|1906.12|1899.92|1907.53|1901.33|1907.53|1901.33|1906.08|1899.88|37
1654525140000|2022-06-06 14:19:00|1907.6|1901.4|1907.36|1901.16|1907.61|1901.41|1906.4|1900.2|38
1654525150000|2022-06-06 14:19:10|1907.47|1901.27|1906.72|1900.52|1907.99|1901.79|1906.61|1900.41|39
1654525160000|2022-06-06 14:19:20|1906.63|1900.43|1906.31|1900.11|1906.79|1900.59|1906.22|1900.02|36
1654525170000|2022-06-06 14:19:30|1906.4|1900.2|1906.96|1900.76|1907.15|1900.95|1906.4|1900.2|35
1654525180000|2022-06-06 14:19:40|1906.99|1900.79|1906.62|1900.42|1907.24|1901.04|1906.62|1900.42|35
1654525190000|2022-06-06 14:19:50|1906.64|1900.44|1906.92|1900.72|1906.94|1900.74|1906.62|1900.42|28
1654525200000|2022-06-06 14:20:00|1906.91|1900.71|1906.13|1899.93|1907.15|1900.95|1906.05|1899.85|38
1654525210000|2022-06-06 14:20:10|1906.11|1899.91|1907.55|1901.35|1907.78|1901.58|1906.08|1899.88|34
1654525220000|2022-06-06 14:20:20|1907.71|1901.51|1907.31|1901.11|1907.71|1901.51|1907.2|1901|40
1654525230000|2022-06-06 14:20:30|1907.3|1901.1|1907.93|1901.73|1908.13|1901.93|1907.21|1901.01|39
1654525240000|2022-06-06 14:20:40|1907.94|1901.74|1907.91|1901.71|1907.98|1901.78|1907.15|1900.95|35
1654525250000|2022-06-06 14:20:50|1907.77|1901.57|1907.76|1901.56|1908.56|1902.36|1907.31|1901.11|31
1654525260000|2022-06-06 14:21:00|1907.79|1901.59|1906.16|1899.96|1907.79|1901.59|1906.12|1899.92|38
1654525270000|2022-06-06 14:21:10|1906.12|1899.92|1907.19|1900.99|1907.19|1900.99|1905.51|1899.31|37
1654525280000|2022-06-06 14:21:20|1907.37|1901.17|1907.44|1901.24|1908.26|1902.06|1907.35|1901.15|38
1654525290000|2022-06-06 14:21:30|1908.22|1902.02|1909.04|1902.84|1909.15|1902.95|1907.48|1901.28|40
1654525300000|2022-06-06 14:21:40|1909.1|1902.9|1908.71|1902.51|1909.22|1903.02|1908.71|1902.51|34
1654525310000|2022-06-06 14:21:50|1908.87|1902.67|1907.27|1901.07|1908.87|1902.67|1907.27|1901.07|37
1654525320000|2022-06-06 14:22:00|1907.15|1900.95|1907.42|1901.22|1907.88|1901.68|1907.06|1900.86|38
1654525330000|2022-06-06 14:22:10|1907.36|1901.16|1908.32|1902.12|1908.46|1902.26|1907.36|1901.16|38
1654525340000|2022-06-06 14:22:20|1908.34|1902.14|1906.73|1900.53|1908.34|1902.14|1906.32|1900.12|35
1654525350000|2022-06-06 14:22:30|1906.83|1900.63|1907.24|1901.04|1907.88|1901.68|1906.83|1900.63|37
1654525360000|2022-06-06 14:22:40|1907.35|1901.15|1907.33|1901.13|1907.76|1901.56|1907.1|1900.9|34
1654525370000|2022-06-06 14:22:50|1907.18|1900.98|1908.74|1902.54|1908.74|1902.54|1906.9|1900.7|38
1654525380000|2022-06-06 14:23:00|1908.85|1902.65|1909.07|1902.87|1909.4|1903.2|1908.81|1902.61|32
1654525390000|2022-06-06 14:23:10|1909.12|1902.92|1908.61|1902.41|1909.17|1902.97|1908.58|1902.38|38
1654525400000|2022-06-06 14:23:20|1908.64|1902.44|1908.4|1902.2|1908.73|1902.53|1908.05|1901.85|37
1654525410000|2022-06-06 14:23:30|1908.43|1902.23|1907.58|1901.38|1908.54|1902.34|1907.58|1901.38|33
1654525420000|2022-06-06 14:23:40|1907.57|1901.37|1907.43|1901.23|1907.89|1901.69|1907.11|1900.91|31
1654525430000|2022-06-06 14:23:50|1907.37|1901.17|1907.52|1901.32|1907.59|1901.39|1907.23|1901.03|32
1654525440000|2022-06-06 14:24:00|1907.48|1901.28|1908.64|1902.44|1908.87|1902.67|1907.23|1901.03|37
1654525450000|2022-06-06 14:24:10|1908.63|1902.43|1908.82|1902.62|1908.82|1902.62|1908.16|1901.96|34
1654525460000|2022-06-06 14:24:20|1909.09|1902.89|1908.32|1902.12|1909.14|1902.94|1907.98|1901.78|37
1654525470000|2022-06-06 14:24:30|1908.4|1902.2|1908.28|1902.08|1908.72|1902.52|1908.2|1902|31
1654525480000|2022-06-06 14:24:40|1907.97|1901.77|1908.88|1902.68|1909.04|1902.84|1907.88|1901.68|37
1654525490000|2022-06-06 14:24:50|1908.98|1902.78|1909.42|1903.22|1909.81|1903.61|1908.87|1902.67|33
1654525500000|2022-06-06 14:25:00|1909.44|1903.24|1907.96|1901.76|1909.44|1903.24|1907.95|1901.75|35
1654525510000|2022-06-06 14:25:10|1907.94|1901.74|1906.99|1900.79|1907.94|1901.74|1906.62|1900.42|38
1654525520000|2022-06-06 14:25:20|1906.9|1900.7|1907.28|1901.08|1907.8|1901.6|1906.9|1900.7|37
1654525530000|2022-06-06 14:25:30|1907.43|1901.23|1907.04|1900.84|1907.64|1901.44|1907.04|1900.84|34
1654525540000|2022-06-06 14:25:40|1906.94|1900.74|1906.64|1900.44|1906.94|1900.74|1906.09|1899.89|37
1654525550000|2022-06-06 14:25:50|1906.63|1900.43|1906.76|1900.56|1906.76|1900.56|1906.31|1900.11|27
1654525560000|2022-06-06 14:26:00|1906.89|1900.69|1905.89|1899.69|1907.19|1900.99|1905.8|1899.6|35
1654525570000|2022-06-06 14:26:10|1905.86|1899.66|1905.49|1899.29|1906.01|1899.81|1905.27|1899.07|35
1654525580000|2022-06-06 14:26:20|1905.52|1899.32|1906.85|1900.65|1906.85|1900.65|1905.32|1899.12|35
1654525590000|2022-06-06 14:26:30|1906.87|1900.67|1907.47|1901.27|1907.98|1901.78|1906.62|1900.42|39
1654525600000|2022-06-06 14:26:40|1907.44|1901.24|1907.31|1901.11|1907.54|1901.34|1906.62|1900.42|38
1654525610000|2022-06-06 14:26:50|1907.33|1901.13|1908.69|1902.49|1908.69|1902.49|1907.33|1901.13|37
1654525620000|2022-06-06 14:27:00|1908.79|1902.59|1908.46|1902.26|1909.17|1902.97|1908.46|1902.26|35
1654525630000|2022-06-06 14:27:10|1908.43|1902.23|1909.96|1903.76|1910.12|1903.92|1908.25|1902.05|33
1654525640000|2022-06-06 14:27:20|1910.22|1904.02|1912.12|1905.92|1912.12|1905.92|1909.92|1903.72|37
1654525650000|2022-06-06 14:27:30|1912|1905.8|1913.29|1907.09|1913.67|1907.47|1912|1905.8|37
1654525660000|2022-06-06 14:27:40|1913.54|1907.34|1913.19|1906.99|1914.2|1908|1913.15|1906.95|36
1654525670000|2022-06-06 14:27:50|1913.77|1907.57|1914.06|1907.86|1914.33|1908.13|1913.53|1907.33|37
1654525680000|2022-06-06 14:28:00|1913.85|1907.65|1912.83|1906.63|1914.09|1907.89|1912.59|1906.39|38
1654525690000|2022-06-06 14:28:10|1912.93|1906.73|1912.99|1906.79|1913.18|1906.98|1912.4|1906.2|37
1654525700000|2022-06-06 14:28:20|1913.11|1906.91|1912.94|1906.74|1913.9|1907.7|1912.94|1906.74|39
1654525710000|2022-06-06 14:28:30|1912.71|1906.51|1911.81|1905.61|1912.71|1906.51|1911.7|1905.5|37
1654525720000|2022-06-06 14:28:40|1911.92|1905.72|1910.9|1904.7|1911.92|1905.72|1910.78|1904.58|36
1654525730000|2022-06-06 14:28:50|1910.95|1904.75|1910.84|1904.64|1911.05|1904.85|1910.36|1904.16|36
1654525740000|2022-06-06 14:29:00|1910.9|1904.7|1912.67|1906.47|1913.07|1906.87|1910.9|1904.7|39
1654525750000|2022-06-06 14:29:10|1912.66|1906.46|1912.19|1905.99|1912.85|1906.65|1912.08|1905.88|38
1654525760000|2022-06-06 14:29:20|1912.13|1905.93|1912.29|1906.09|1912.49|1906.29|1912.06|1905.86|34
1654525770000|2022-06-06 14:29:30|1912.26|1906.06|1911.8|1905.6|1913.02|1906.82|1911.73|1905.53|37
1654525780000|2022-06-06 14:29:40|1911.85|1905.65|1911.75|1905.55|1912.43|1906.23|1911.7|1905.5|33
1654525790000|2022-06-06 14:29:50|1911.43|1905.23|1911.24|1905.04|1911.57|1905.37|1911.04|1904.84|39
1654525800000|2022-06-06 14:30:00|1911.16|1904.96|1912.97|1906.77|1913.01|1906.81|1910.95|1904.75|37
1654525810000|2022-06-06 14:30:10|1913.13|1906.93|1912.29|1906.09|1913.51|1907.31|1912.12|1905.92|37
1654525820000|2022-06-06 14:30:20|1912.54|1906.34|1913.14|1906.94|1913.54|1907.34|1912.49|1906.29|35
1654525830000|2022-06-06 14:30:30|1912.89|1906.69|1910.73|1904.53|1912.92|1906.72|1910.61|1904.41|37
1654525840000|2022-06-06 14:30:40|1910.71|1904.51|1910.72|1904.52|1910.88|1904.68|1910.36|1904.16|36
1654525850000|2022-06-06 14:30:50|1910.83|1904.63|1909.54|1903.34|1910.83|1904.63|1909.54|1903.34|36
1654525860000|2022-06-06 14:31:00|1909.73|1903.53|1910.48|1904.28|1910.59|1904.39|1909.68|1903.48|36
1654525870000|2022-06-06 14:31:10|1910.47|1904.27|1909.95|1903.75|1910.47|1904.27|1909.95|1903.75|31
1654525880000|2022-06-06 14:31:20|1909.97|1903.77|1910.04|1903.84|1910.15|1903.95|1909.94|1903.74|26
1654525890000|2022-06-06 14:31:30|1910.06|1903.86|1909.96|1903.76|1910.18|1903.98|1909.85|1903.65|29
1654525900000|2022-06-06 14:31:40|1909.73|1903.53|1910.03|1903.83|1910.14|1903.94|1909.73|1903.53|25
1654525910000|2022-06-06 14:31:50|1910.05|1903.85|1909.77|1903.57|1910.35|1904.15|1909.69|1903.49|29
1654525920000|2022-06-06 14:32:00|1909.7|1903.5|1909.61|1903.41|1909.85|1903.65|1909.6|1903.4|32
1654525930000|2022-06-06 14:32:10|1909.63|1903.43|1908.89|1902.69|1909.72|1903.52|1908.34|1902.14|38
1654525940000|2022-06-06 14:32:20|1908.85|1902.65|1907.87|1901.67|1909.18|1902.98|1907.87|1901.67|37
1654525950000|2022-06-06 14:32:30|1907.82|1901.62|1908.95|1902.75|1908.95|1902.75|1907.49|1901.29|32
1654525960000|2022-06-06 14:32:40|1909.16|1902.96|1909.92|1903.72|1910.21|1904.01|1909.16|1902.96|40
1654525970000|2022-06-06 14:32:50|1909.85|1903.65|1911.01|1904.81|1911.06|1904.86|1909.85|1903.65|37
1654525980000|2022-06-06 14:33:00|1911.02|1904.82|1910.1|1903.9|1911.03|1904.83|1910.1|1903.9|33
1654525990000|2022-06-06 14:33:10|1910.18|1903.98|1910.53|1904.33|1910.8|1904.6|1909.94|1903.74|35
1654526000000|2022-06-06 14:33:20|1910.55|1904.35|1910.9|1904.7|1910.9|1904.7|1910.37|1904.17|29
1654526010000|2022-06-06 14:33:30|1910.8|1904.6|1909.31|1903.11|1910.8|1904.6|1909.3|1903.1|35
1654526020000|2022-06-06 14:33:40|1909.3|1903.1|1910.11|1903.91|1910.12|1903.92|1909.3|1903.1|36
1654526030000|2022-06-06 14:33:50|1910.01|1903.81|1909.67|1903.47|1910.01|1903.81|1909.6|1903.4|32
1654526040000|2022-06-06 14:34:00|1909.69|1903.49|1909.26|1903.06|1909.71|1903.51|1908.97|1902.77|31
1654526050000|2022-06-06 14:34:10|1909.16|1902.96|1909.09|1902.89|1909.53|1903.33|1909.08|1902.88|32
1654526060000|2022-06-06 14:34:20|1909.1|1902.9|1909.25|1903.05|1909.59|1903.39|1908.99|1902.79|34
1654526070000|2022-06-06 14:34:30|1909.24|1903.04|1909.23|1903.03|1909.51|1903.31|1909.09|1902.89|35
1654526080000|2022-06-06 14:34:40|1909.37|1903.17|1908.78|1902.58|1909.37|1903.17|1908.78|1902.58|35
1654526090000|2022-06-06 14:34:50|1908.69|1902.49|1908.04|1901.84|1909.02|1902.82|1908.04|1901.84|39
1654526100000|2022-06-06 14:35:00|1907.95|1901.75|1909.17|1902.97|1909.28|1903.08|1907.87|1901.67|33
1654526110000|2022-06-06 14:35:10|1909.28|1903.08|1910.95|1904.75|1911.4|1905.2|1909.28|1903.08|36
1654526120000|2022-06-06 14:35:20|1910.9|1904.7|1910.42|1904.22|1911.31|1905.11|1910.42|1904.22|38
1654526130000|2022-06-06 14:35:30|1910.41|1904.21|1910.35|1904.15|1910.69|1904.49|1910.01|1903.81|37
1654526140000|2022-06-06 14:35:40|1910.34|1904.14|1910.5|1904.3|1910.71|1904.51|1910.3|1904.1|34
1654526150000|2022-06-06 14:35:50|1910.49|1904.29|1911.23|1905.03|1911.5|1905.3|1910.49|1904.29|33
1654526160000|2022-06-06 14:36:00|1911.19|1904.99|1911.17|1904.97|1911.32|1905.12|1910.73|1904.53|35
1654526170000|2022-06-06 14:36:10|1911.12|1904.92|1911.41|1905.21|1911.55|1905.35|1910.62|1904.42|40
1654526180000|2022-06-06 14:36:20|1911.23|1905.03|1911.84|1905.64|1912|1905.8|1910.71|1904.51|39
1654526190000|2022-06-06 14:36:30|1911.83|1905.63|1910.97|1904.77|1911.96|1905.76|1910.97|1904.77|37
1654526200000|2022-06-06 14:36:40|1911.01|1904.81|1909.66|1903.46|1911.01|1904.81|1909.47|1903.27|38
1654526210000|2022-06-06 14:36:50|1909.6|1903.4|1909.95|1903.75|1909.95|1903.75|1909.52|1903.32|36
1654526220000|2022-06-06 14:37:00|1910.13|1903.93|1910.6|1904.4|1910.83|1904.63|1909.96|1903.76|38
1654526230000|2022-06-06 14:37:10|1910.73|1904.53|1911.18|1904.98|1911.62|1905.42|1910.67|1904.47|40
1654526240000|2022-06-06 14:37:20|1911.15|1904.95|1910.9|1904.7|1911.68|1905.48|1910.84|1904.64|38
1654526250000|2022-06-06 14:37:30|1910.89|1904.69|1910.92|1904.72|1911.07|1904.87|1910.81|1904.61|31
1654526260000|2022-06-06 14:37:40|1911|1904.8|1910.64|1904.44|1911.1|1904.9|1910.43|1904.23|34
1654526270000|2022-06-06 14:37:50|1910.63|1904.43|1910.46|1904.26|1910.69|1904.49|1910.31|1904.11|35
1654526280000|2022-06-06 14:38:00|1910.45|1904.25|1910.37|1904.17|1910.45|1904.25|1909.9|1903.7|33
1654526290000|2022-06-06 14:38:10|1910.38|1904.18|1909.98|1903.78|1910.38|1904.18|1909.92|1903.72|33
1654526300000|2022-06-06 14:38:20|1909.96|1903.76|1909.41|1903.21|1910.02|1903.82|1909.02|1902.82|36
1654526310000|2022-06-06 14:38:30|1909.44|1903.24|1909.42|1903.22|1909.55|1903.35|1908.86|1902.66|35
1654526320000|2022-06-06 14:38:40|1909.45|1903.25|1909.12|1902.92|1909.53|1903.33|1908.77|1902.57|34
1654526330000|2022-06-06 14:38:50|1909.08|1902.88|1909.22|1903.02|1909.22|1903.02|1908.73|1902.53|33
1654526340000|2022-06-06 14:39:00|1909.13|1902.93|1909.51|1903.31|1909.51|1903.31|1908.96|1902.76|36
1654526350000|2022-06-06 14:39:10|1909.58|1903.38|1908.04|1901.84|1909.92|1903.72|1908.04|1901.84|34
1654526360000|2022-06-06 14:39:20|1908.1|1901.9|1908.57|1902.37|1908.62|1902.42|1908|1901.8|33
1654526370000|2022-06-06 14:39:30|1908.62|1902.42|1909.62|1903.42|1909.67|1903.47|1908.57|1902.37|33
1654526380000|2022-06-06 14:39:40|1909.61|1903.41|1908.48|1902.28|1909.61|1903.41|1908.48|1902.28|39
1654526390000|2022-06-06 14:39:50|1908.51|1902.31|1908.56|1902.36|1908.65|1902.45|1908.24|1902.04|33
1654526400000|2022-06-06 14:40:00|1908.53|1902.33|1908.94|1902.74|1909.76|1903.56|1908.53|1902.33|37
1654526410000|2022-06-06 14:40:10|1909.02|1902.82|1908.38|1902.18|1909.02|1902.82|1908|1901.8|36
1654526420000|2022-06-06 14:40:20|1908.36|1902.16|1908.84|1902.64|1908.87|1902.67|1908.28|1902.08|37
1654526430000|2022-06-06 14:40:30|1908.74|1902.54|1908.26|1902.06|1908.93|1902.73|1908.1|1901.9|38
1654526440000|2022-06-06 14:40:40|1908.1|1901.9|1908.51|1902.31|1908.7|1902.5|1908.07|1901.87|38
1654526450000|2022-06-06 14:40:50|1908.5|1902.3|1909.38|1903.18|1909.44|1903.24|1908.44|1902.24|36
1654526460000|2022-06-06 14:41:00|1909.33|1903.13|1909.34|1903.14|1909.64|1903.44|1909.03|1902.83|28
1654526470000|2022-06-06 14:41:10|1909.03|1902.83|1909.79|1903.59|1910.09|1903.89|1909.03|1902.83|29
1654526480000|2022-06-06 14:41:20|1909.78|1903.58|1909.69|1903.49|1909.85|1903.65|1909.63|1903.43|30
1654526490000|2022-06-06 14:41:30|1909.74|1903.54|1909.34|1903.14|1909.74|1903.54|1909.34|1903.14|33
1654526500000|2022-06-06 14:41:40|1909.25|1903.05|1908.66|1902.46|1909.25|1903.05|1908.47|1902.27|30
1654526510000|2022-06-06 14:41:50|1908.71|1902.51|1908.52|1902.32|1908.75|1902.55|1908.52|1902.32|32
1654526520000|2022-06-06 14:42:00|1908.6|1902.4|1908.32|1902.12|1908.71|1902.51|1907.8|1901.6|32
1654526530000|2022-06-06 14:42:10|1908.25|1902.05|1908|1901.8|1908.34|1902.14|1907.91|1901.71|31
1654526540000|2022-06-06 14:42:20|1907.98|1901.78|1907.16|1900.96|1908.1|1901.9|1907.16|1900.96|32
1654526550000|2022-06-06 14:42:30|1907.14|1900.94|1906.9|1900.7|1907.17|1900.97|1906.73|1900.53|35
1654526560000|2022-06-06 14:42:40|1906.95|1900.75|1906.87|1900.67|1907.13|1900.93|1906.65|1900.45|30
1654526570000|2022-06-06 14:42:50|1906.89|1900.69|1906.79|1900.59|1907.07|1900.87|1906.77|1900.57|32
1654526580000|2022-06-06 14:43:00|1906.82|1900.62|1903.96|1897.76|1906.82|1900.62|1903.94|1897.74|36
1654526590000|2022-06-06 14:43:10|1903.99|1897.79|1903.19|1896.99|1904.14|1897.94|1902.8|1896.6|35
1654526600000|2022-06-06 14:43:20|1903.03|1896.83|1903.11|1896.91|1903.63|1897.43|1902.88|1896.68|36
1654526610000|2022-06-06 14:43:30|1903.3|1897.1|1904.34|1898.14|1904.69|1898.49|1903.3|1897.1|35
1654526620000|2022-06-06 14:43:40|1904.24|1898.04|1903.64|1897.44|1904.59|1898.39|1903.64|1897.44|35
1654526630000|2022-06-06 14:43:50|1903.63|1897.43|1903.03|1896.83|1903.92|1897.72|1903.03|1896.83|33
1654526640000|2022-06-06 14:44:00|1902.74|1896.54|1904.84|1898.64|1905.01|1898.81|1902.74|1896.54|36
1654526650000|2022-06-06 14:44:10|1904.76|1898.56|1905.09|1898.89|1905.09|1898.89|1904.24|1898.04|38
1654526660000|2022-06-06 14:44:20|1905.01|1898.81|1905.28|1899.08|1905.28|1899.08|1904.48|1898.28|37
1654526670000|2022-06-06 14:44:30|1905.29|1899.09|1906.05|1899.85|1906.05|1899.85|1904.85|1898.65|38
1654526680000|2022-06-06 14:44:40|1906.04|1899.84|1905.41|1899.21|1906.05|1899.85|1905.17|1898.97|36
1654526690000|2022-06-06 14:44:50|1905.3|1899.1|1905.32|1899.12|1905.93|1899.73|1904.94|1898.74|40
1654526700000|2022-06-06 14:45:00|1905.25|1899.05|1905.21|1899.01|1906.38|1900.18|1904.86|1898.66|39
1654526710000|2022-06-06 14:45:10|1905.51|1899.31|1905.62|1899.42|1906.55|1900.35|1905.38|1899.18|38
1654526720000|2022-06-06 14:45:20|1905.65|1899.45|1905.16|1898.96|1905.9|1899.7|1905.16|1898.96|31
1654526730000|2022-06-06 14:45:30|1905.1|1898.9|1905.56|1899.36|1905.56|1899.36|1904.67|1898.47|36
1654526740000|2022-06-06 14:45:40|1905.5|1899.3|1904.91|1898.71|1905.61|1899.41|1904.82|1898.62|31
1654526750000|2022-06-06 14:45:50|1904.9|1898.7|1904.81|1898.61|1904.92|1898.72|1904.7|1898.5|30
1654526760000|2022-06-06 14:46:00|1904.87|1898.67|1903.95|1897.75|1904.95|1898.75|1903.95|1897.75|35
1654526770000|2022-06-06 14:46:10|1903.9|1897.7|1903.71|1897.51|1903.9|1897.7|1903.23|1897.03|28
1654526780000|2022-06-06 14:46:20|1903.7|1897.5|1903.38|1897.18|1904.03|1897.83|1903.24|1897.04|30
1654526790000|2022-06-06 14:46:30|1903.37|1897.17|1903.05|1896.85|1903.43|1897.23|1902.96|1896.76|29
1654526800000|2022-06-06 14:46:40|1903.06|1896.86|1902.46|1896.26|1903.08|1896.88|1902.43|1896.23|30
1654526810000|2022-06-06 14:46:50|1902.45|1896.25|1902.39|1896.19|1902.46|1896.26|1902.22|1896.02|36
1654526820000|2022-06-06 14:47:00|1902.6|1896.4|1902.68|1896.48|1902.68|1896.48|1902.15|1895.95|27
1654526830000|2022-06-06 14:47:10|1902.67|1896.47|1902.06|1895.86|1902.67|1896.47|1901.97|1895.77|32
1654526840000|2022-06-06 14:47:20|1902.07|1895.87|1902.23|1896.03|1902.23|1896.03|1902|1895.8|31
1654526850000|2022-06-06 14:47:30|1902.33|1896.13|1903.01|1896.81|1903.34|1897.14|1902.33|1896.13|35
1654526860000|2022-06-06 14:47:40|1902.99|1896.79|1902.42|1896.22|1903.1|1896.9|1902.42|1896.22|37
1654526870000|2022-06-06 14:47:50|1902.43|1896.23|1902.37|1896.17|1902.68|1896.48|1901.98|1895.78|29
1654526880000|2022-06-06 14:48:00|1902.04|1895.84|1901.57|1895.37|1902.04|1895.84|1901.41|1895.21|32
1654526890000|2022-06-06 14:48:10|1901.55|1895.35|1901.11|1894.91|1901.6|1895.4|1900.89|1894.69|36
1654526900000|2022-06-06 14:48:20|1901.15|1894.95|1900.12|1893.92|1901.52|1895.32|1900.1|1893.9|32
1654526910000|2022-06-06 14:48:30|1900.14|1893.94|1900.18|1893.98|1900.37|1894.17|1900.09|1893.89|32
1654526920000|2022-06-06 14:48:40|1900.23|1894.03|1900.05|1893.85|1900.94|1894.74|1900.05|1893.85|32
1654526930000|2022-06-06 14:48:50|1900.09|1893.89|1901.07|1894.87|1901.16|1894.96|1899.98|1893.78|33
1654526940000|2022-06-06 14:49:00|1901.04|1894.84|1902.29|1896.09|1902.98|1896.78|1901.04|1894.84|33
1654526950000|2022-06-06 14:49:10|1902.28|1896.08|1902.24|1896.04|1902.51|1896.31|1902.04|1895.84|30
1654526960000|2022-06-06 14:49:20|1902.44|1896.24|1902.81|1896.61|1903.02|1896.82|1902.11|1895.91|33
1654526970000|2022-06-06 14:49:30|1902.74|1896.54|1901.99|1895.79|1902.86|1896.66|1901.86|1895.66|36
1654526980000|2022-06-06 14:49:40|1901.85|1895.65|1901.3|1895.1|1901.85|1895.65|1901.26|1895.06|30
1654526990000|2022-06-06 14:49:50|1901.28|1895.08|1900.41|1894.21|1901.3|1895.1|1900.41|1894.21|35
1654527000000|2022-06-06 14:50:00|1900.43|1894.23|1901.5|1895.3|1902.05|1895.85|1900.39|1894.19|36
1654527010000|2022-06-06 14:50:10|1901.58|1895.38|1900.54|1894.34|1901.58|1895.38|1900.32|1894.12|36
1654527020000|2022-06-06 14:50:20|1900.61|1894.41|1901.23|1895.03|1901.48|1895.28|1900.47|1894.27|33
1654527030000|2022-06-06 14:50:30|1901.13|1894.93|1900.46|1894.26|1901.21|1895.01|1900.46|1894.26|33
1654527040000|2022-06-06 14:50:40|1900.54|1894.34|1900.61|1894.41|1900.75|1894.55|1900.46|1894.26|35
1654527050000|2022-06-06 14:50:50|1900.46|1894.26|1899.83|1893.63|1900.46|1894.26|1899.8|1893.6|36
1654527060000|2022-06-06 14:51:00|1899.82|1893.62|1900.73|1894.53|1900.74|1894.54|1899.62|1893.42|32
1654527070000|2022-06-06 14:51:10|1900.71|1894.51|1899.94|1893.74|1900.76|1894.56|1899.48|1893.28|38
1654527080000|2022-06-06 14:51:20|1899.96|1893.76|1899.76|1893.56|1899.97|1893.77|1899.67|1893.47|36
1654527090000|2022-06-06 14:51:30|1899.84|1893.64|1898.21|1892.01|1899.86|1893.66|1897.97|1891.77|34
1654527100000|2022-06-06 14:51:40|1898.23|1892.03|1899.38|1893.18|1899.42|1893.22|1898.17|1891.97|37
1654527110000|2022-06-06 14:51:50|1899.4|1893.2|1901.32|1895.12|1901.43|1895.23|1899.18|1892.98|39
1654527120000|2022-06-06 14:52:00|1900.98|1894.78|1901.63|1895.43|1902.02|1895.82|1900.68|1894.48|34
1654527130000|2022-06-06 14:52:10|1901.62|1895.42|1902.83|1896.63|1903.1|1896.9|1901.61|1895.41|30
1654527140000|2022-06-06 14:52:20|1903.17|1896.97|1902.91|1896.71|1903.53|1897.33|1902.91|1896.71|36
1654527150000|2022-06-06 14:52:30|1903.07|1896.87|1901.76|1895.56|1903.07|1896.87|1901.34|1895.14|34
1654527160000|2022-06-06 14:52:40|1901.72|1895.52|1901.71|1895.51|1901.95|1895.75|1901.49|1895.29|33
1654527170000|2022-06-06 14:52:50|1901.69|1895.49|1900.38|1894.18|1902.17|1895.97|1900.38|1894.18|32
1654527180000|2022-06-06 14:53:00|1900.37|1894.17|1899.54|1893.34|1900.58|1894.38|1899.27|1893.07|39
1654527190000|2022-06-06 14:53:10|1899.48|1893.28|1898.1|1891.9|1899.48|1893.28|1897.98|1891.78|35
1654527200000|2022-06-06 14:53:20|1898.03|1891.83|1898.34|1892.14|1898.63|1892.43|1898|1891.8|36
1654527210000|2022-06-06 14:53:30|1898.31|1892.11|1898.43|1892.23|1899.04|1892.84|1898.18|1891.98|34
1654527220000|2022-06-06 14:53:40|1898.42|1892.22|1897.46|1891.26|1898.5|1892.3|1897.31|1891.11|37
1654527230000|2022-06-06 14:53:50|1897.29|1891.09|1896.98|1890.78|1897.37|1891.17|1896.69|1890.49|34
1654527240000|2022-06-06 14:54:00|1897.25|1891.05|1896.59|1890.39|1897.26|1891.06|1896.59|1890.39|28
1654527250000|2022-06-06 14:54:10|1896.56|1890.36|1896.37|1890.17|1896.73|1890.53|1896.36|1890.16|33
1654527260000|2022-06-06 14:54:20|1896.38|1890.18|1896.25|1890.05|1896.66|1890.46|1895.7|1889.5|32
1654527270000|2022-06-06 14:54:30|1896.3|1890.1|1894.72|1888.52|1896.3|1890.1|1894.47|1888.27|36
1654527280000|2022-06-06 14:54:40|1894.79|1888.59|1895.28|1889.08|1895.59|1889.39|1894.69|1888.49|35
1654527290000|2022-06-06 14:54:50|1895.27|1889.07|1895.13|1888.93|1895.46|1889.26|1895.07|1888.87|30
1654527300000|2022-06-06 14:55:00|1895.18|1888.98|1895.84|1889.64|1895.84|1889.64|1895.14|1888.94|29
1654527310000|2022-06-06 14:55:10|1896.01|1889.81|1894.58|1888.38|1896.09|1889.89|1894.58|1888.38|36
1654527320000|2022-06-06 14:55:20|1894.67|1888.47|1894.58|1888.38|1895.15|1888.95|1894.43|1888.23|34
1654527330000|2022-06-06 14:55:30|1894.71|1888.51|1895.23|1889.03|1895.24|1889.04|1894.71|1888.51|34
1654527340000|2022-06-06 14:55:40|1895.2|1889|1895.31|1889.11|1895.43|1889.23|1895.19|1888.99|33
1654527350000|2022-06-06 14:55:50|1895.26|1889.06|1895.59|1889.39|1895.77|1889.57|1895.23|1889.03|30
1654527360000|2022-06-06 14:56:00|1895.49|1889.29|1894.63|1888.43|1895.6|1889.4|1894.56|1888.36|37
1654527370000|2022-06-06 14:56:10|1894.61|1888.41|1894.21|1888.01|1894.61|1888.41|1894|1887.8|32
1654527380000|2022-06-06 14:56:20|1894.12|1887.92|1893.17|1886.97|1894.12|1887.92|1892.17|1885.97|37
1654527390000|2022-06-06 14:56:30|1892.78|1886.58|1891.45|1885.25|1893.17|1886.97|1891.45|1885.25|32
1654527400000|2022-06-06 14:56:40|1891.43|1885.23|1890.99|1884.79|1892.37|1886.17|1890.46|1884.26|38
1654527410000|2022-06-06 14:56:50|1891.27|1885.07|1893.42|1887.22|1893.42|1887.22|1891.27|1885.07|36
1654527420000|2022-06-06 14:57:00|1893.39|1887.19|1892.84|1886.64|1893.39|1887.19|1892.75|1886.55|39
1654527430000|2022-06-06 14:57:10|1892.74|1886.54|1893.84|1887.64|1894.11|1887.91|1892.74|1886.54|38
1654527440000|2022-06-06 14:57:20|1893.74|1887.54|1893.38|1887.18|1893.74|1887.54|1892.63|1886.43|39
1654527450000|2022-06-06 14:57:30|1893.45|1887.25|1894.82|1888.62|1895.07|1888.87|1893.45|1887.25|37
1654527460000|2022-06-06 14:57:40|1894.79|1888.59|1895.02|1888.82|1895.19|1888.99|1894.53|1888.33|34
1654527470000|2022-06-06 14:57:50|1895.06|1888.86|1894.13|1887.93|1895.07|1888.87|1893.95|1887.75|37
1654527480000|2022-06-06 14:58:00|1894.07|1887.87|1894.2|1888|1894.49|1888.29|1893.84|1887.64|38
1654527490000|2022-06-06 14:58:10|1894.26|1888.06|1895.51|1889.31|1895.54|1889.34|1894.26|1888.06|34
1654527500000|2022-06-06 14:58:20|1895.5|1889.3|1893.84|1887.64|1895.59|1889.39|1893.71|1887.51|35
1654527510000|2022-06-06 14:58:30|1893.89|1887.69|1893.14|1886.94|1893.94|1887.74|1893.06|1886.86|34
1654527520000|2022-06-06 14:58:40|1893.15|1886.95|1894.79|1888.59|1894.91|1888.71|1893.12|1886.92|38
1654527530000|2022-06-06 14:58:50|1894.78|1888.58|1894.3|1888.1|1894.8|1888.6|1893.96|1887.76|38
1654527540000|2022-06-06 14:59:00|1894.22|1888.02|1893.4|1887.2|1894.83|1888.63|1893.4|1887.2|38
1654527550000|2022-06-06 14:59:10|1893.32|1887.12|1892.75|1886.55|1893.56|1887.36|1892.46|1886.26|38
1654527560000|2022-06-06 14:59:20|1892.76|1886.56|1893.29|1887.09|1893.29|1887.09|1892.6|1886.4|34
1654527570000|2022-06-06 14:59:30|1893.31|1887.11|1894.38|1888.18|1894.82|1888.62|1893.31|1887.11|35
1654527580000|2022-06-06 14:59:40|1894.16|1887.96|1895.04|1888.84|1895.41|1889.21|1894.13|1887.93|37
1654527590000|2022-06-06 14:59:50|1894.98|1888.78|1895.18|1888.98|1895.44|1889.24|1894.92|1888.72|30
1654527600000|2022-06-06 15:00:00|1895.12|1888.92|1895.89|1889.69|1896.6|1890.4|1895.12|1888.92|38
1654527610000|2022-06-06 15:00:10|1895.65|1889.45|1894.79|1888.59|1895.65|1889.45|1893.83|1887.63|37
1654527620000|2022-06-06 15:00:20|1894.9|1888.7|1894.62|1888.42|1895.09|1888.89|1894.17|1887.97|40
1654527630000|2022-06-06 15:00:30|1894.65|1888.45|1893.72|1887.52|1894.71|1888.51|1893.47|1887.27|31
1654527640000|2022-06-06 15:00:40|1893.81|1887.61|1894.47|1888.27|1894.57|1888.37|1893.3|1887.1|40
1654527650000|2022-06-06 15:00:50|1894.49|1888.29|1894.1|1887.9|1894.62|1888.42|1894.01|1887.81|37
1654527660000|2022-06-06 15:01:00|1894.26|1888.06|1895.29|1889.09|1895.54|1889.34|1894.26|1888.06|37
1654527670000|2022-06-06 15:01:10|1895.5|1889.3|1895.43|1889.23|1895.62|1889.42|1895.33|1889.13|38
1654527680000|2022-06-06 15:01:20|1895.22|1889.02|1894.71|1888.51|1895.22|1889.02|1894.46|1888.26|32
1654527690000|2022-06-06 15:01:30|1894.74|1888.54|1894.6|1888.4|1894.76|1888.56|1894.29|1888.09|36
1654527700000|2022-06-06 15:01:40|1894.58|1888.38|1895.45|1889.25|1895.45|1889.25|1894.56|1888.36|34
1654527710000|2022-06-06 15:01:50|1895.48|1889.28|1896.47|1890.27|1896.57|1890.37|1895.41|1889.21|36
1654527720000|2022-06-06 15:02:00|1896.37|1890.17|1895.64|1889.44|1896.74|1890.54|1895.63|1889.43|38
1654527730000|2022-06-06 15:02:10|1895.65|1889.45|1895|1888.8|1895.75|1889.55|1894.53|1888.33|36
1654527740000|2022-06-06 15:02:20|1894.99|1888.79|1897.34|1891.14|1897.43|1891.23|1894.78|1888.58|39
1654527750000|2022-06-06 15:02:30|1897.28|1891.08|1897.25|1891.05|1897.49|1891.29|1896.59|1890.39|36
1654527760000|2022-06-06 15:02:40|1897.14|1890.94|1895.7|1889.5|1897.3|1891.1|1895.52|1889.32|38
1654527770000|2022-06-06 15:02:50|1895.79|1889.59|1895.55|1889.35|1895.84|1889.64|1895.5|1889.3|32
1654527780000|2022-06-06 15:03:00|1895.56|1889.36|1895.23|1889.03|1895.62|1889.42|1895.13|1888.93|34
1654527790000|2022-06-06 15:03:10|1895.24|1889.04|1894.41|1888.21|1895.34|1889.14|1894.38|1888.18|35
1654527800000|2022-06-06 15:03:20|1894.43|1888.23|1893.76|1887.56|1894.71|1888.51|1893.74|1887.54|35
1654527810000|2022-06-06 15:03:30|1893.78|1887.58|1892.36|1886.16|1893.83|1887.63|1892.36|1886.16|35
1654527820000|2022-06-06 15:03:40|1892.56|1886.36|1892.16|1885.96|1892.56|1886.36|1891.85|1885.65|40
1654527830000|2022-06-06 15:03:50|1892.13|1885.93|1892.34|1886.14|1892.45|1886.25|1891.84|1885.64|33
1654527840000|2022-06-06 15:04:00|1892.31|1886.11|1893.44|1887.24|1893.81|1887.61|1892.24|1886.04|38
1654527850000|2022-06-06 15:04:10|1893.58|1887.38|1892.86|1886.66|1893.61|1887.41|1892.77|1886.57|37
1654527860000|2022-06-06 15:04:20|1892.79|1886.59|1892.54|1886.34|1892.91|1886.71|1892.19|1885.99|35
1654527870000|2022-06-06 15:04:30|1892.51|1886.31|1892.08|1885.88|1892.63|1886.43|1891.91|1885.71|39
1654527880000|2022-06-06 15:04:40|1892.13|1885.93|1892.83|1886.63|1892.83|1886.63|1892.05|1885.85|35
1654527890000|2022-06-06 15:04:50|1892.78|1886.58|1892.29|1886.09|1892.78|1886.58|1892|1885.8|34
1654527900000|2022-06-06 15:05:00|1892.26|1886.06|1892.89|1886.69|1893.4|1887.2|1892.11|1885.91|35
1654527910000|2022-06-06 15:05:10|1892.87|1886.67|1892.57|1886.37|1893.52|1887.32|1892.56|1886.36|38
1654527920000|2022-06-06 15:05:20|1892.32|1886.12|1892.01|1885.81|1892.81|1886.61|1891.96|1885.76|40
1654527930000|2022-06-06 15:05:30|1891.75|1885.55|1891.5|1885.3|1891.82|1885.62|1891.29|1885.09|38
1654527940000|2022-06-06 15:05:40|1891.49|1885.29|1892.52|1886.32|1892.54|1886.34|1891.36|1885.16|33
1654527950000|2022-06-06 15:05:50|1892.6|1886.4|1892.33|1886.13|1893.24|1887.04|1892.33|1886.13|34
1654527960000|2022-06-06 15:06:00|1892.35|1886.15|1890.57|1884.37|1892.43|1886.23|1890.44|1884.24|35
1654527970000|2022-06-06 15:06:10|1890.58|1884.38|1891.18|1884.98|1891.24|1885.04|1890.58|1884.38|35
1654527980000|2022-06-06 15:06:20|1891.41|1885.21|1890.79|1884.59|1891.5|1885.3|1890.59|1884.39|34
1654527990000|2022-06-06 15:06:30|1890.76|1884.56|1890.32|1884.12|1890.79|1884.59|1889.8|1883.6|34
1654528000000|2022-06-06 15:06:40|1890.31|1884.11|1890.7|1884.5|1890.72|1884.52|1890.3|1884.1|35
1654528010000|2022-06-06 15:06:50|1890.72|1884.52|1890.47|1884.27|1890.8|1884.6|1890.42|1884.22|30
1654528020000|2022-06-06 15:07:00|1890.48|1884.28|1891.26|1885.06|1891.26|1885.06|1890.26|1884.06|35
1654528030000|2022-06-06 15:07:10|1890.92|1884.72|1891.98|1885.78|1892.45|1886.25|1890.92|1884.72|36
1654528040000|2022-06-06 15:07:20|1891.68|1885.48|1890.89|1884.69|1891.97|1885.77|1890.76|1884.56|37
1654528050000|2022-06-06 15:07:30|1890.94|1884.74|1890.86|1884.66|1891.02|1884.82|1890.72|1884.52|38
1654528060000|2022-06-06 15:07:40|1890.7|1884.5|1890.65|1884.45|1890.84|1884.64|1889.08|1882.88|39
1654528070000|2022-06-06 15:07:50|1890.7|1884.5|1891.38|1885.18|1891.45|1885.25|1889.68|1883.48|37
1654528080000|2022-06-06 15:08:00|1891.3|1885.1|1891.25|1885.05|1891.69|1885.49|1890.93|1884.73|32
1654528090000|2022-06-06 15:08:10|1891.67|1885.47|1890.88|1884.68|1891.67|1885.47|1890.81|1884.61|35
1654528100000|2022-06-06 15:08:20|1890.85|1884.65|1891.25|1885.05|1891.62|1885.42|1890.63|1884.43|37
1654528110000|2022-06-06 15:08:30|1891.04|1884.84|1889.74|1883.54|1891.28|1885.08|1889.7|1883.5|38
1654528120000|2022-06-06 15:08:40|1889.69|1883.49|1890.19|1883.99|1890.37|1884.17|1889.56|1883.36|35
1654528130000|2022-06-06 15:08:50|1890|1883.8|1889.35|1883.15|1890.07|1883.87|1888.75|1882.55|39
1654528140000|2022-06-06 15:09:00|1889.51|1883.31|1888.56|1882.36|1890.18|1883.98|1888.35|1882.15|39
1654528150000|2022-06-06 15:09:10|1888.58|1882.38|1887.99|1881.79|1888.69|1882.49|1887.26|1881.06|38
1654528160000|2022-06-06 15:09:20|1887.93|1881.73|1887.89|1881.69|1888.14|1881.94|1887.19|1880.99|39
1654528170000|2022-06-06 15:09:30|1887.9|1881.7|1887.6|1881.4|1887.9|1881.7|1887.4|1881.2|35
1654528180000|2022-06-06 15:09:40|1887.67|1881.47|1888.04|1881.84|1888.09|1881.89|1887.66|1881.46|36
1654528190000|2022-06-06 15:09:50|1887.65|1881.45|1887.42|1881.22|1887.98|1881.78|1887.28|1881.08|38
1654528200000|2022-06-06 15:10:00|1887.37|1881.17|1887.84|1881.64|1887.84|1881.64|1887.09|1880.89|34
1654528210000|2022-06-06 15:10:10|1887.83|1881.63|1886.61|1880.41|1888.11|1881.91|1886.53|1880.33|32
1654528220000|2022-06-06 15:10:20|1887.05|1880.85|1887.94|1881.74|1888|1881.8|1886.15|1879.95|37
1654528230000|2022-06-06 15:10:30|1887.96|1881.76|1888.22|1882.02|1888.35|1882.15|1887.85|1881.65|35
1654528240000|2022-06-06 15:10:40|1888.3|1882.1|1889.55|1883.35|1889.66|1883.46|1888.3|1882.1|36
1654528250000|2022-06-06 15:10:50|1889.75|1883.55|1887.86|1881.66|1889.75|1883.55|1887.86|1881.66|38
1654528260000|2022-06-06 15:11:00|1887.96|1881.76|1886.74|1880.54|1888|1881.8|1886.61|1880.41|33
1654528270000|2022-06-06 15:11:10|1886.8|1880.6|1887.28|1881.08|1888.24|1882.04|1886.8|1880.6|36
1654528280000|2022-06-06 15:11:20|1887.25|1881.05|1886.96|1880.76|1887.3|1881.1|1886.85|1880.65|35
1654528290000|2022-06-06 15:11:30|1886.73|1880.53|1886.84|1880.64|1887.04|1880.84|1886.73|1880.53|33
1654528300000|2022-06-06 15:11:40|1886.83|1880.63|1883.8|1877.6|1886.87|1880.67|1883.8|1877.6|39
1654528310000|2022-06-06 15:11:50|1884.14|1877.94|1883.97|1877.77|1884.94|1878.74|1883.95|1877.75|40
1654528320000|2022-06-06 15:12:00|1883.95|1877.75|1882.57|1876.37|1883.95|1877.75|1882.49|1876.29|31
1654528330000|2022-06-06 15:12:10|1882.53|1876.33|1882.71|1876.51|1883.08|1876.88|1882.12|1875.92|35
1654528340000|2022-06-06 15:12:20|1882.43|1876.23|1882.15|1875.95|1883|1876.8|1881.9|1875.7|34
1654528350000|2022-06-06 15:12:30|1881.91|1875.71|1882.08|1875.88|1882.7|1876.5|1881.91|1875.71|35
1654528360000|2022-06-06 15:12:40|1882.09|1875.89|1880.87|1874.67|1882.3|1876.1|1880.87|1874.67|36
1654528370000|2022-06-06 15:12:50|1880.98|1874.78|1880.63|1874.43|1881.23|1875.03|1880.57|1874.37|39
1654528380000|2022-06-06 15:13:00|1880.59|1874.39|1880.03|1873.83|1880.63|1874.43|1879.72|1873.52|37
1654528390000|2022-06-06 15:13:10|1880.16|1873.96|1881.21|1875.01|1881.4|1875.2|1880.16|1873.96|37
1654528400000|2022-06-06 15:13:20|1880.83|1874.63|1881.58|1875.38|1881.64|1875.44|1880.83|1874.63|37
1654528410000|2022-06-06 15:13:30|1881.51|1875.31|1881.47|1875.27|1882|1875.8|1880.99|1874.79|40
1654528420000|2022-06-06 15:13:40|1881.24|1875.04|1881.81|1875.61|1882.04|1875.84|1881.21|1875.01|36
1654528430000|2022-06-06 15:13:50|1881.84|1875.64|1882.99|1876.79|1883.82|1877.62|1881.84|1875.64|38
1654528440000|2022-06-06 15:14:00|1883.21|1877.01|1883.3|1877.1|1884.01|1877.81|1882.98|1876.78|37
1654528450000|2022-06-06 15:14:10|1883.39|1877.19|1882.53|1876.33|1883.56|1877.36|1882.5|1876.3|35
1654528460000|2022-06-06 15:14:20|1882.56|1876.36|1881.79|1875.59|1882.56|1876.36|1880.47|1874.27|37
1654528470000|2022-06-06 15:14:30|1881.72|1875.52|1881.82|1875.62|1882.18|1875.98|1881.63|1875.43|37
1654528480000|2022-06-06 15:14:40|1881.78|1875.58|1882.03|1875.83|1882.19|1875.99|1881.42|1875.22|34
1654528490000|2022-06-06 15:14:50|1882.02|1875.82|1882.17|1875.97|1882.38|1876.18|1881.79|1875.59|34
1654528500000|2022-06-06 15:15:00|1882.21|1876.01|1883.16|1876.96|1883.16|1876.96|1881.43|1875.23|39
1654528510000|2022-06-06 15:15:10|1883.33|1877.13|1883.52|1877.32|1884.24|1878.04|1882.98|1876.78|29
1654528520000|2022-06-06 15:15:20|1883.43|1877.23|1884.12|1877.92|1884.16|1877.96|1883.43|1877.23|28
1654528530000|2022-06-06 15:15:30|1884.23|1878.03|1884.76|1878.56|1884.76|1878.56|1883.69|1877.49|31
1654528540000|2022-06-06 15:15:40|1884.86|1878.66|1885.04|1878.84|1885.11|1878.91|1884.48|1878.28|32
1654528550000|2022-06-06 15:15:50|1884.99|1878.79|1884.88|1878.68|1884.99|1878.79|1884.78|1878.58|30
1654528560000|2022-06-06 15:16:00|1884.8|1878.6|1885.2|1879|1885.74|1879.54|1884.72|1878.52|33
1654528570000|2022-06-06 15:16:10|1885.16|1878.96|1883.73|1877.53|1885.16|1878.96|1883.36|1877.16|39
1654528580000|2022-06-06 15:16:20|1883.82|1877.62|1883.71|1877.51|1883.84|1877.64|1883.28|1877.08|34
1654528590000|2022-06-06 15:16:30|1883.75|1877.55|1884.14|1877.94|1884.23|1878.03|1883.75|1877.55|36
1654528600000|2022-06-06 15:16:40|1883.97|1877.77|1881.89|1875.69|1883.99|1877.79|1881.88|1875.68|34
1654528610000|2022-06-06 15:16:50|1881.9|1875.7|1881.57|1875.37|1881.99|1875.79|1881.53|1875.33|36
1654528620000|2022-06-06 15:17:00|1881.76|1875.56|1880.26|1874.06|1882.02|1875.82|1880.18|1873.98|37
1654528630000|2022-06-06 15:17:10|1880.51|1874.31|1879.79|1873.59|1880.62|1874.42|1879.59|1873.39|33
1654528640000|2022-06-06 15:17:20|1879.7|1873.5|1877.97|1871.77|1879.76|1873.56|1877.49|1871.29|36
1654528650000|2022-06-06 15:17:30|1877.67|1871.47|1876.1|1869.9|1877.73|1871.53|1876.1|1869.9|35
1654528660000|2022-06-06 15:17:40|1876.05|1869.85|1874.88|1868.68|1876.48|1870.28|1874.88|1868.68|39
1654528670000|2022-06-06 15:17:50|1874.93|1868.73|1874.16|1867.96|1875.13|1868.93|1874.16|1867.96|39
1654528680000|2022-06-06 15:18:00|1874.12|1867.92|1874.24|1868.04|1874.37|1868.17|1872.66|1866.46|37
1654528690000|2022-06-06 15:18:10|1874.37|1868.17|1875.89|1869.69|1876.13|1869.93|1874.37|1868.17|40
1654528700000|2022-06-06 15:18:20|1875.75|1869.55|1876.42|1870.22|1876.49|1870.29|1875.65|1869.45|38
1654528710000|2022-06-06 15:18:30|1876.39|1870.19|1876.09|1869.89|1876.56|1870.36|1875.84|1869.64|39
1654528720000|2022-06-06 15:18:40|1876.02|1869.82|1874.73|1868.53|1876.03|1869.83|1874.73|1868.53|36
1654528730000|2022-06-06 15:18:50|1874.21|1868.01|1873.9|1867.7|1874.5|1868.3|1873.54|1867.34|39
1654528740000|2022-06-06 15:19:00|1873.65|1867.45|1874.37|1868.17|1874.37|1868.17|1873.65|1867.45|39
1654528750000|2022-06-06 15:19:10|1874.53|1868.33|1875.7|1869.5|1875.89|1869.69|1874.53|1868.33|37
1654528760000|2022-06-06 15:19:20|1875.57|1869.37|1872.25|1866.05|1875.57|1869.37|1872.25|1866.05|37
1654528770000|2022-06-06 15:19:30|1872.16|1865.96|1871.53|1865.33|1872.43|1866.23|1871.07|1864.87|39
1654528780000|2022-06-06 15:19:40|1871.32|1865.12|1871.21|1865.01|1871.98|1865.78|1870.29|1864.09|39
1654528790000|2022-06-06 15:19:50|1871.14|1864.94|1869.7|1863.5|1871.14|1864.94|1869.03|1862.83|37
1654528800000|2022-06-06 15:20:00|1869.6|1863.4|1869.89|1863.69|1869.93|1863.73|1867.23|1861.03|40
1654528810000|2022-06-06 15:20:10|1869.98|1863.78|1869.12|1862.92|1870.45|1864.25|1869.07|1862.87|38
1654528820000|2022-06-06 15:20:20|1869.2|1863|1868.84|1862.64|1869.89|1863.69|1867.53|1861.33|39
1654528830000|2022-06-06 15:20:30|1869.4|1863.2|1869.07|1862.87|1869.8|1863.6|1868.13|1861.93|38
1654528840000|2022-06-06 15:20:40|1869.11|1862.91|1868.91|1862.71|1869.18|1862.98|1868.31|1862.11|39
1654528850000|2022-06-06 15:20:50|1869.02|1862.82|1869.89|1863.69|1870.02|1863.82|1869.02|1862.82|39
1654528860000|2022-06-06 15:21:00|1869.87|1863.67|1869.48|1863.28|1870.16|1863.96|1868.99|1862.79|37
1654528870000|2022-06-06 15:21:10|1869.33|1863.13|1870.17|1863.97|1870.17|1863.97|1868.99|1862.79|35
1654528880000|2022-06-06 15:21:20|1870.29|1864.09|1869.36|1863.16|1870.42|1864.22|1869.21|1863.01|37
1654528890000|2022-06-06 15:21:30|1869.66|1863.46|1870.3|1864.1|1870.33|1864.13|1869.61|1863.41|36
1654528900000|2022-06-06 15:21:40|1870.17|1863.97|1870.23|1864.03|1870.29|1864.09|1869.36|1863.16|37
1654528910000|2022-06-06 15:21:50|1870.22|1864.02|1870.78|1864.58|1870.87|1864.67|1869.95|1863.75|33
1654528920000|2022-06-06 15:22:00|1870.7|1864.5|1870.02|1863.82|1870.7|1864.5|1869.11|1862.91|36
1654528930000|2022-06-06 15:22:10|1870.08|1863.88|1870.09|1863.89|1870.21|1864.01|1869.71|1863.51|33
1654528940000|2022-06-06 15:22:20|1870.12|1863.92|1869.06|1862.86|1870.36|1864.16|1868.97|1862.77|35
1654528950000|2022-06-06 15:22:30|1869.35|1863.15|1868.81|1862.61|1869.56|1863.36|1868.58|1862.38|34
1654528960000|2022-06-06 15:22:40|1868.78|1862.58|1867.94|1861.74|1868.8|1862.6|1867.86|1861.66|36
1654528970000|2022-06-06 15:22:50|1867.84|1861.64|1867.58|1861.38|1867.91|1861.71|1867.13|1860.93|38
1654528980000|2022-06-06 15:23:00|1867.62|1861.42|1868.98|1862.78|1869.03|1862.83|1867.54|1861.34|35
1654528990000|2022-06-06 15:23:10|1868.99|1862.79|1869.92|1863.72|1870.02|1863.82|1868.84|1862.64|37
1654529000000|2022-06-06 15:23:20|1869.99|1863.79|1873.75|1867.55|1873.86|1867.66|1869.98|1863.78|39
1654529010000|2022-06-06 15:23:30|1873.74|1867.54|1874.19|1867.99|1874.29|1868.09|1873.36|1867.16|37
1654529020000|2022-06-06 15:23:40|1874.38|1868.18|1872.85|1866.65|1874.4|1868.2|1872|1865.8|39
1654529030000|2022-06-06 15:23:50|1872.91|1866.71|1873.37|1867.17|1873.53|1867.33|1871.74|1865.54|37
1654529040000|2022-06-06 15:24:00|1873.33|1867.13|1874.29|1868.09|1874.51|1868.31|1873.2|1867|37
1654529050000|2022-06-06 15:24:10|1874.39|1868.19|1874.11|1867.91|1874.74|1868.54|1874.11|1867.91|34
1654529060000|2022-06-06 15:24:20|1874.13|1867.93|1874.21|1868.01|1874.51|1868.31|1873.64|1867.44|36
1654529070000|2022-06-06 15:24:30|1874.15|1867.95|1873.74|1867.54|1874.31|1868.11|1873.74|1867.54|36
1654529080000|2022-06-06 15:24:40|1873.69|1867.49|1872.35|1866.15|1873.69|1867.49|1872.29|1866.09|37
1654529090000|2022-06-06 15:24:50|1872.4|1866.2|1873.31|1867.11|1873.39|1867.19|1872.08|1865.88|39
1654529100000|2022-06-06 15:25:00|1872.95|1866.75|1872.47|1866.27|1873.22|1867.02|1872.33|1866.13|29
1654529110000|2022-06-06 15:25:10|1872.25|1866.05|1872.8|1866.6|1872.94|1866.74|1872.1|1865.9|30
1654529120000|2022-06-06 15:25:20|1872.79|1866.59|1872.79|1866.59|1873.44|1867.24|1872.71|1866.51|29
1654529130000|2022-06-06 15:25:30|1872.78|1866.58|1873.09|1866.89|1873.17|1866.97|1872.48|1866.28|36
1654529140000|2022-06-06 15:25:40|1873.1|1866.9|1873.18|1866.98|1873.9|1867.7|1872.48|1866.28|34
1654529150000|2022-06-06 15:25:50|1873.3|1867.1|1873.55|1867.35|1874.42|1868.22|1873.24|1867.04|36
1654529160000|2022-06-06 15:26:00|1874.43|1868.23|1874.05|1867.85|1874.76|1868.56|1873.73|1867.53|35
1654529170000|2022-06-06 15:26:10|1873.96|1867.76|1874.41|1868.21|1874.47|1868.27|1873.57|1867.37|36
1654529180000|2022-06-06 15:26:20|1874.4|1868.2|1874.56|1868.36|1875.3|1869.1|1874.31|1868.11|37
1654529190000|2022-06-06 15:26:30|1874.72|1868.52|1875.32|1869.12|1875.53|1869.33|1874.54|1868.34|40
1654529200000|2022-06-06 15:26:40|1875.38|1869.18|1875.57|1869.37|1875.9|1869.7|1875.11|1868.91|38
1654529210000|2022-06-06 15:26:50|1875.67|1869.47|1876.16|1869.96|1876.47|1870.27|1875.22|1869.02|35
1654529220000|2022-06-06 15:27:00|1876.1|1869.9|1878.42|1872.22|1878.51|1872.31|1876.1|1869.9|38
1654529230000|2022-06-06 15:27:10|1878.27|1872.07|1877.13|1870.93|1879.23|1873.03|1877.07|1870.87|35
1654529240000|2022-06-06 15:27:20|1877.11|1870.91|1876.66|1870.46|1877.16|1870.96|1876.5|1870.3|30
1654529250000|2022-06-06 15:27:30|1876.98|1870.78|1878.67|1872.47|1878.67|1872.47|1876.38|1870.18|37
1654529260000|2022-06-06 15:27:40|1878.58|1872.38|1878.97|1872.77|1879.47|1873.27|1878.58|1872.38|32
1654529270000|2022-06-06 15:27:50|1878.95|1872.75|1878.63|1872.43|1879.4|1873.2|1878.63|1872.43|28
1654529280000|2022-06-06 15:28:00|1878.6|1872.4|1877.7|1871.5|1878.65|1872.45|1877.54|1871.34|37
1654529290000|2022-06-06 15:28:10|1877.94|1871.74|1877.25|1871.05|1877.94|1871.74|1877.25|1871.05|35
1654529300000|2022-06-06 15:28:20|1877.2|1871|1877.34|1871.14|1877.34|1871.14|1876.88|1870.68|34
1654529310000|2022-06-06 15:28:30|1877.35|1871.15|1877.01|1870.81|1877.76|1871.56|1876.83|1870.63|32
1654529320000|2022-06-06 15:28:40|1876.95|1870.75|1876.84|1870.64|1877.06|1870.86|1876.49|1870.29|25
1654529330000|2022-06-06 15:28:50|1876.85|1870.65|1876.55|1870.35|1877.18|1870.98|1876.45|1870.25|33
1654529340000|2022-06-06 15:29:00|1876.67|1870.47|1876.33|1870.13|1876.97|1870.77|1876.19|1869.99|34
1654529350000|2022-06-06 15:29:10|1876.17|1869.97|1874.78|1868.58|1876.46|1870.26|1874.78|1868.58|39
1654529360000|2022-06-06 15:29:20|1874.71|1868.51|1873.97|1867.77|1875.84|1869.64|1873.13|1866.93|34
1654529370000|2022-06-06 15:29:30|1874|1867.8|1873.03|1866.83|1874.27|1868.07|1872.8|1866.6|30
1654529380000|2022-06-06 15:29:40|1872.99|1866.79|1873.24|1867.04|1873.65|1867.45|1872.67|1866.47|36
1654529390000|2022-06-06 15:29:50|1873.4|1867.2|1874.3|1868.1|1874.78|1868.58|1873.4|1867.2|32
1654529400000|2022-06-06 15:30:00|1874.47|1868.27|1876.87|1870.67|1876.87|1870.67|1874.12|1867.92|39
1654529410000|2022-06-06 15:30:10|1876.03|1869.83|1876.62|1870.42|1877.48|1871.28|1876.03|1869.83|39
1654529420000|2022-06-06 15:30:20|1876.69|1870.49|1877.36|1871.16|1877.41|1871.21|1875.7|1869.5|37
1654529430000|2022-06-06 15:30:30|1877.13|1870.93|1877.74|1871.54|1877.89|1871.69|1876.88|1870.68|34
1654529440000|2022-06-06 15:30:40|1877.52|1871.32|1877.67|1871.47|1877.85|1871.65|1877.17|1870.97|29
1654529450000|2022-06-06 15:30:50|1877.87|1871.67|1877.82|1871.62|1878.41|1872.21|1876.65|1870.45|35
1654529460000|2022-06-06 15:31:00|1877.81|1871.61|1879.17|1872.97|1879.18|1872.98|1877.58|1871.38|36
1654529470000|2022-06-06 15:31:10|1879.16|1872.96|1879.47|1873.27|1879.47|1873.27|1878.92|1872.72|32
1654529480000|2022-06-06 15:31:20|1879.68|1873.48|1881.47|1875.27|1881.86|1875.66|1879.23|1873.03|36
1654529490000|2022-06-06 15:31:30|1881.46|1875.26|1882.34|1876.14|1882.68|1876.48|1881.46|1875.26|39
1654529500000|2022-06-06 15:31:40|1882.36|1876.16|1881.57|1875.37|1882.37|1876.17|1881.33|1875.13|38
1654529510000|2022-06-06 15:31:50|1881.49|1875.29|1881.48|1875.28|1881.82|1875.62|1880.8|1874.6|38
1654529520000|2022-06-06 15:32:00|1881.67|1875.47|1880.87|1874.67|1882.24|1876.04|1880.87|1874.67|37
1654529530000|2022-06-06 15:32:10|1880.92|1874.72|1881.25|1875.05|1881.42|1875.22|1880.66|1874.46|34
1654529540000|2022-06-06 15:32:20|1881.31|1875.11|1881.43|1875.23|1881.72|1875.52|1880.97|1874.77|36
1654529550000|2022-06-06 15:32:30|1881.38|1875.18|1882.53|1876.33|1883.02|1876.82|1881.2|1875|37
1654529560000|2022-06-06 15:32:40|1882.71|1876.51|1882.28|1876.08|1883.17|1876.97|1881.14|1874.94|27
1654529570000|2022-06-06 15:32:50|1882.31|1876.11|1882.75|1876.55|1883.08|1876.88|1881.86|1875.66|24
1654529580000|2022-06-06 15:33:00|1882.85|1876.65|1883.88|1877.68|1884.29|1878.09|1882.85|1876.65|35
1654529590000|2022-06-06 15:33:10|1883.68|1877.48|1882.43|1876.23|1883.95|1877.75|1882.37|1876.17|33
1654529600000|2022-06-06 15:33:20|1882.37|1876.17|1883.01|1876.81|1883.22|1877.02|1882.05|1875.85|22
1654529610000|2022-06-06 15:33:30|1883.14|1876.94|1883.32|1877.12|1883.67|1877.47|1882.6|1876.4|31
1654529620000|2022-06-06 15:33:40|1883.57|1877.37|1886.84|1880.64|1886.89|1880.69|1883.17|1876.97|33
1654529630000|2022-06-06 15:33:50|1886.87|1880.67|1885.06|1878.86|1887|1880.8|1885.06|1878.86|38
1654529640000|2022-06-06 15:34:00|1884.89|1878.69|1884.67|1878.47|1884.95|1878.75|1884.06|1877.86|33
1654529650000|2022-06-06 15:34:10|1884.71|1878.51|1883.06|1876.86|1884.78|1878.58|1882.92|1876.72|39
1654529660000|2022-06-06 15:34:20|1883.13|1876.93|1882.38|1876.18|1883.88|1877.68|1882.37|1876.17|38
1654529670000|2022-06-06 15:34:30|1882.73|1876.53|1882.77|1876.57|1882.9|1876.7|1882.18|1875.98|35
1654529680000|2022-06-06 15:34:40|1882.66|1876.46|1881.91|1875.71|1882.81|1876.61|1881.91|1875.71|34
1654529690000|2022-06-06 15:34:50|1882.39|1876.19|1881.64|1875.44|1882.39|1876.19|1881.46|1875.26|35
1654529700000|2022-06-06 15:35:00|1881.76|1875.56|1881.39|1875.19|1881.92|1875.72|1880.88|1874.68|38
1654529710000|2022-06-06 15:35:10|1881.5|1875.3|1880.43|1874.23|1881.75|1875.55|1880.38|1874.18|37
1654529720000|2022-06-06 15:35:20|1880.37|1874.17|1880.3|1874.1|1880.72|1874.52|1879.95|1873.75|36
1654529730000|2022-06-06 15:35:30|1881.18|1874.98|1882.09|1875.89|1882.91|1876.71|1881.18|1874.98|33
1654529740000|2022-06-06 15:35:40|1882.23|1876.03|1882.64|1876.44|1882.91|1876.71|1881.69|1875.49|32
1654529750000|2022-06-06 15:35:50|1882.69|1876.49|1882.75|1876.55|1883.04|1876.84|1882.33|1876.13|38
1654529760000|2022-06-06 15:36:00|1882.79|1876.59|1882.29|1876.09|1883.23|1877.03|1882.29|1876.09|40
1654529770000|2022-06-06 15:36:10|1882.19|1875.99|1881.46|1875.26|1882.24|1876.04|1881.1|1874.9|34
1654529780000|2022-06-06 15:36:20|1881.43|1875.23|1880.74|1874.54|1881.73|1875.53|1880.71|1874.51|36
1654529790000|2022-06-06 15:36:30|1880.68|1874.48|1879.71|1873.51|1880.76|1874.56|1879.71|1873.51|33
1654529800000|2022-06-06 15:36:40|1879.77|1873.57|1879.45|1873.25|1879.97|1873.77|1879.35|1873.15|33
1654529810000|2022-06-06 15:36:50|1879.44|1873.24|1880.65|1874.45|1881.02|1874.82|1879.38|1873.18|36
1654529820000|2022-06-06 15:37:00|1880.66|1874.46|1879.56|1873.36|1880.88|1874.68|1879.49|1873.29|35
1654529830000|2022-06-06 15:37:10|1879.34|1873.14|1879.31|1873.11|1879.52|1873.32|1879.27|1873.07|25
1654529840000|2022-06-06 15:37:20|1879.3|1873.1|1878.52|1872.32|1879.44|1873.24|1878.24|1872.04|37
1654529850000|2022-06-06 15:37:30|1878.43|1872.23|1879.08|1872.88|1879.23|1873.03|1878.32|1872.12|38
1654529860000|2022-06-06 15:37:40|1878.74|1872.54|1879.58|1873.38|1879.66|1873.46|1878.74|1872.54|35
1654529870000|2022-06-06 15:37:50|1879.56|1873.36|1879.78|1873.58|1879.82|1873.62|1879.02|1872.82|26
1654529880000|2022-06-06 15:38:00|1879.76|1873.56|1880.7|1874.5|1881.02|1874.82|1879.75|1873.55|32
1654529890000|2022-06-06 15:38:10|1880.71|1874.51|1880.18|1873.98|1880.71|1874.51|1880.14|1873.94|30
1654529900000|2022-06-06 15:38:20|1880.17|1873.97|1880.62|1874.42|1881.07|1874.87|1880.13|1873.93|26
1654529910000|2022-06-06 15:38:30|1880.58|1874.38|1880.48|1874.28|1880.99|1874.79|1880.39|1874.19|39
1654529920000|2022-06-06 15:38:40|1880.45|1874.25|1881.7|1875.5|1881.81|1875.61|1880.4|1874.2|36
1654529930000|2022-06-06 15:38:50|1882.35|1876.15|1882.05|1875.85|1882.57|1876.37|1881.9|1875.7|35
1654529940000|2022-06-06 15:39:00|1882.04|1875.84|1881.85|1875.65|1882.16|1875.96|1881.74|1875.54|33
1654529950000|2022-06-06 15:39:10|1881.94|1875.74|1882.23|1876.03|1882.23|1876.03|1881.74|1875.54|31
1654529960000|2022-06-06 15:39:20|1882.42|1876.22|1881.7|1875.5|1882.6|1876.4|1881.7|1875.5|25
1654529970000|2022-06-06 15:39:30|1881.51|1875.31|1880.12|1873.92|1881.69|1875.49|1880.05|1873.85|35
1654529980000|2022-06-06 15:39:40|1880.07|1873.87|1879.43|1873.23|1880.07|1873.87|1879.15|1872.95|36
1654529990000|2022-06-06 15:39:50|1879.42|1873.22|1878.97|1872.77|1879.68|1873.48|1878.97|1872.77|35
1654530000000|2022-06-06 15:40:00|1879|1872.8|1879.12|1872.92|1879.98|1873.78|1878.78|1872.58|38
1654530010000|2022-06-06 15:40:10|1879.17|1872.97|1880.02|1873.82|1880.12|1873.92|1878.75|1872.55|37
1654530020000|2022-06-06 15:40:20|1880.16|1873.96|1880.95|1874.75|1881.18|1874.98|1879.83|1873.63|30
1654530030000|2022-06-06 15:40:30|1880.97|1874.77|1881.14|1874.94|1881.46|1875.26|1880.97|1874.77|35
1654530040000|2022-06-06 15:40:40|1881.05|1874.85|1880.79|1874.59|1881.09|1874.89|1880.33|1874.13|33
1654530050000|2022-06-06 15:40:50|1880.84|1874.64|1880.33|1874.13|1880.9|1874.7|1880.12|1873.92|31
1654530060000|2022-06-06 15:41:00|1880.23|1874.03|1881.21|1875.01|1881.21|1875.01|1880.19|1873.99|28
1654530070000|2022-06-06 15:41:10|1881.22|1875.02|1881.31|1875.11|1881.59|1875.39|1880.67|1874.47|38
1654530080000|2022-06-06 15:41:20|1881.47|1875.27|1880.64|1874.44|1881.47|1875.27|1880.01|1873.81|36
1654530090000|2022-06-06 15:41:30|1880.43|1874.23|1881.97|1875.77|1882.06|1875.86|1880.43|1874.23|34
1654530100000|2022-06-06 15:41:40|1881.94|1875.74|1882.99|1876.79|1883.6|1877.4|1881.94|1875.74|35
1654530110000|2022-06-06 15:41:50|1882.84|1876.64|1882.37|1876.17|1883.49|1877.29|1882.37|1876.17|36
1654530120000|2022-06-06 15:42:00|1882.47|1876.27|1882.65|1876.45|1882.83|1876.63|1882.01|1875.81|33
1654530130000|2022-06-06 15:42:10|1882.64|1876.44|1882.62|1876.42|1882.77|1876.57|1882.41|1876.21|30
1654530140000|2022-06-06 15:42:20|1882.59|1876.39|1882.22|1876.02|1882.73|1876.53|1881.86|1875.66|35
1654530150000|2022-06-06 15:42:30|1882.25|1876.05|1882.71|1876.51|1882.99|1876.79|1882.16|1875.96|35
1654530160000|2022-06-06 15:42:40|1882.8|1876.6|1882.52|1876.32|1882.8|1876.6|1882.08|1875.88|34
1654530170000|2022-06-06 15:42:50|1882.43|1876.23|1882.62|1876.42|1882.76|1876.56|1882.22|1876.02|32
1654530180000|2022-06-06 15:43:00|1882.74|1876.54|1882.21|1876.01|1882.74|1876.54|1881.97|1875.77|36
1654530190000|2022-06-06 15:43:10|1882.15|1875.95|1881.44|1875.24|1882.15|1875.95|1881.42|1875.22|33
1654530200000|2022-06-06 15:43:20|1881.43|1875.23|1882.56|1876.36|1882.59|1876.39|1881.3|1875.1|34
1654530210000|2022-06-06 15:43:30|1882.68|1876.48|1882.74|1876.54|1882.96|1876.76|1882.62|1876.42|35
1654530220000|2022-06-06 15:43:40|1882.76|1876.56|1883.25|1877.05|1883.37|1877.17|1882.69|1876.49|27
1654530230000|2022-06-06 15:43:50|1883.35|1877.15|1883.39|1877.19|1883.64|1877.44|1883.17|1876.97|35
1654530240000|2022-06-06 15:44:00|1883.43|1877.23|1883.2|1877|1883.77|1877.57|1883.04|1876.84|36
1654530250000|2022-06-06 15:44:10|1883.03|1876.83|1883.29|1877.09|1883.44|1877.24|1883.03|1876.83|31
1654530260000|2022-06-06 15:44:20|1883.43|1877.23|1885.93|1879.73|1885.93|1879.73|1883.43|1877.23|31
1654530270000|2022-06-06 15:44:30|1885.82|1879.62|1885.45|1879.25|1885.87|1879.67|1884.87|1878.67|38
1654530280000|2022-06-06 15:44:40|1885.51|1879.31|1887.12|1880.92|1887.14|1880.94|1885.37|1879.17|37
1654530290000|2022-06-06 15:44:50|1886.79|1880.59|1887.36|1881.16|1887.7|1881.5|1886.61|1880.41|38
1654530300000|2022-06-06 15:45:00|1887.41|1881.21|1888.02|1881.82|1888.02|1881.82|1886.97|1880.77|37
1654530310000|2022-06-06 15:45:10|1888.17|1881.97|1889.81|1883.61|1890.62|1884.42|1888.17|1881.97|38
1654530320000|2022-06-06 15:45:20|1890.08|1883.88|1890.18|1883.98|1890.28|1884.08|1889.64|1883.44|38
1654530330000|2022-06-06 15:45:30|1890.24|1884.04|1890.44|1884.24|1890.6|1884.4|1889.85|1883.65|39
1654530340000|2022-06-06 15:45:40|1890.45|1884.25|1891.92|1885.72|1891.92|1885.72|1890.38|1884.18|37
1654530350000|2022-06-06 15:45:50|1891.95|1885.75|1893.35|1887.15|1893.76|1887.56|1891.95|1885.75|38
1654530360000|2022-06-06 15:46:00|1892.94|1886.74|1893.72|1887.52|1893.85|1887.65|1891.41|1885.21|38
1654530370000|2022-06-06 15:46:10|1893.66|1887.46|1893.4|1887.2|1894.06|1887.86|1893.23|1887.03|38
1654530380000|2022-06-06 15:46:20|1893.39|1887.19|1891.52|1885.32|1893.44|1887.24|1891.52|1885.32|35
1654530390000|2022-06-06 15:46:30|1891.6|1885.4|1890.25|1884.05|1891.81|1885.61|1890.25|1884.05|38
1654530400000|2022-06-06 15:46:40|1890.3|1884.1|1889.01|1882.81|1890.32|1884.12|1888.64|1882.44|39
1654530410000|2022-06-06 15:46:50|1889.05|1882.85|1888|1881.8|1889.29|1883.09|1888|1881.8|34
1654530420000|2022-06-06 15:47:00|1887.84|1881.64|1887.36|1881.16|1887.87|1881.67|1887.18|1880.98|36
1654530430000|2022-06-06 15:47:10|1887.64|1881.44|1888.17|1881.97|1888.98|1882.78|1887.64|1881.44|39
1654530440000|2022-06-06 15:47:20|1888.15|1881.95|1887.22|1881.02|1888.2|1882|1887.11|1880.91|38
1654530450000|2022-06-06 15:47:30|1887.25|1881.05|1887|1880.8|1887.37|1881.17|1886.69|1880.49|33
1654530460000|2022-06-06 15:47:40|1886.99|1880.79|1887.37|1881.17|1888.01|1881.81|1886.99|1880.79|35
1654530470000|2022-06-06 15:47:50|1887.41|1881.21|1885.85|1879.65|1887.43|1881.23|1885.83|1879.63|36
1654530480000|2022-06-06 15:48:00|1885.78|1879.58|1884.32|1878.12|1885.8|1879.6|1884.32|1878.12|35
1654530490000|2022-06-06 15:48:10|1884.42|1878.22|1883.47|1877.27|1884.42|1878.22|1883.21|1877.01|34
1654530500000|2022-06-06 15:48:20|1883.49|1877.29|1884.55|1878.35|1884.68|1878.48|1882.78|1876.58|39
1654530510000|2022-06-06 15:48:30|1884.47|1878.27|1884.46|1878.26|1884.7|1878.5|1884.28|1878.08|37
1654530520000|2022-06-06 15:48:40|1884.48|1878.28|1884.04|1877.84|1884.71|1878.51|1884|1877.8|34
1654530530000|2022-06-06 15:48:50|1884.06|1877.86|1885.41|1879.21|1885.62|1879.42|1884.05|1877.85|38
1654530540000|2022-06-06 15:49:00|1885.84|1879.64|1885.7|1879.5|1885.89|1879.69|1885.6|1879.4|36
1654530550000|2022-06-06 15:49:10|1885.71|1879.51|1884.95|1878.75|1885.94|1879.74|1884.7|1878.5|38
1654530560000|2022-06-06 15:49:20|1885.13|1878.93|1885.23|1879.03|1885.51|1879.31|1885.07|1878.87|30
1654530570000|2022-06-06 15:49:30|1885.24|1879.04|1885.36|1879.16|1885.42|1879.22|1885.19|1878.99|30
1654530580000|2022-06-06 15:49:40|1885.39|1879.19|1884.43|1878.23|1885.46|1879.26|1884.43|1878.23|29
1654530590000|2022-06-06 15:49:50|1884.15|1877.95|1883.46|1877.26|1884.28|1878.08|1883.46|1877.26|31
1654530600000|2022-06-06 15:50:00|1883.45|1877.25|1883.64|1877.44|1884.28|1878.08|1883|1876.8|35
1654530610000|2022-06-06 15:50:10|1883.59|1877.39|1884.34|1878.14|1884.45|1878.25|1883.46|1877.26|33
1654530620000|2022-06-06 15:50:20|1884.18|1877.98|1884.56|1878.36|1884.61|1878.41|1884.17|1877.97|29
1654530630000|2022-06-06 15:50:30|1884.8|1878.6|1884.85|1878.65|1884.94|1878.74|1884.78|1878.58|35
1654530640000|2022-06-06 15:50:40|1884.86|1878.66|1883.95|1877.75|1884.97|1878.77|1883.9|1877.7|36
1654530650000|2022-06-06 15:50:50|1884.22|1878.02|1884.22|1878.02|1884.49|1878.29|1884.17|1877.97|28
1654530660000|2022-06-06 15:51:00|1884.24|1878.04|1884.4|1878.2|1884.42|1878.22|1884.24|1878.04|29
1654530670000|2022-06-06 15:51:10|1884.41|1878.21|1885.83|1879.63|1885.93|1879.73|1884.26|1878.06|34
1654530680000|2022-06-06 15:51:20|1885.98|1879.78|1884.96|1878.76|1886|1879.8|1884.96|1878.76|35
1654530690000|2022-06-06 15:51:30|1884.93|1878.73|1884.29|1878.09|1884.96|1878.76|1884.22|1878.02|36
1654530700000|2022-06-06 15:51:40|1884.28|1878.08|1885.07|1878.87|1885.32|1879.12|1884.18|1877.98|36
1654530710000|2022-06-06 15:51:50|1885.04|1878.84|1884.98|1878.78|1885.04|1878.84|1884.72|1878.52|33
1654530720000|2022-06-06 15:52:00|1884.96|1878.76|1885.43|1879.23|1885.45|1879.25|1884.93|1878.73|31
1654530730000|2022-06-06 15:52:10|1885.52|1879.32|1886.01|1879.81|1886.11|1879.91|1885.41|1879.21|37
1654530740000|2022-06-06 15:52:20|1885.96|1879.76|1887.47|1881.27|1887.5|1881.3|1885.96|1879.76|36
1654530750000|2022-06-06 15:52:30|1887.41|1881.21|1886.7|1880.5|1887.41|1881.21|1886.7|1880.5|35
1654530760000|2022-06-06 15:52:40|1886.78|1880.58|1887.39|1881.19|1887.58|1881.38|1886.78|1880.58|34
1654530770000|2022-06-06 15:52:50|1887.69|1881.49|1887.42|1881.22|1887.9|1881.7|1887.32|1881.12|36
1654530780000|2022-06-06 15:53:00|1887.35|1881.15|1885.34|1879.14|1887.35|1881.15|1885.29|1879.09|36
1654530790000|2022-06-06 15:53:10|1885.43|1879.23|1885.47|1879.27|1885.55|1879.35|1885.15|1878.95|40
1654530800000|2022-06-06 15:53:20|1885.41|1879.21|1886.18|1879.98|1886.18|1879.98|1885.14|1878.94|37
1654530810000|2022-06-06 15:53:30|1886.31|1880.11|1886.62|1880.42|1886.94|1880.74|1885.73|1879.53|39
1654530820000|2022-06-06 15:53:40|1886.61|1880.41|1887.08|1880.88|1887.4|1881.2|1886.6|1880.4|34
1654530830000|2022-06-06 15:53:50|1887.07|1880.87|1887.69|1881.49|1887.69|1881.49|1886.95|1880.75|35
1654530840000|2022-06-06 15:54:00|1887.94|1881.74|1886.44|1880.24|1888.06|1881.86|1886.4|1880.2|38
1654530850000|2022-06-06 15:54:10|1886.28|1880.08|1887|1880.8|1887.24|1881.04|1885.82|1879.62|36
1654530860000|2022-06-06 15:54:20|1886.99|1880.79|1886.51|1880.31|1887.01|1880.81|1886.38|1880.18|32
1654530870000|2022-06-06 15:54:30|1886.55|1880.35|1886.69|1880.49|1887.31|1881.11|1886.55|1880.35|37
1654530880000|2022-06-06 15:54:40|1886.66|1880.46|1886.13|1879.93|1886.66|1880.46|1886.07|1879.87|39
1654530890000|2022-06-06 15:54:50|1886.12|1879.92|1887.18|1880.98|1887.34|1881.14|1885.27|1879.07|36
1654530900000|2022-06-06 15:55:00|1887.04|1880.84|1885.81|1879.61|1887.24|1881.04|1885.81|1879.61|37
1654530910000|2022-06-06 15:55:10|1885.79|1879.59|1886.21|1880.01|1886.22|1880.02|1885.79|1879.59|37
1654530920000|2022-06-06 15:55:20|1886.2|1880|1887.37|1881.17|1887.37|1881.17|1886.2|1880|30
1654530930000|2022-06-06 15:55:30|1887.39|1881.19|1887.19|1880.99|1887.4|1881.2|1887.09|1880.89|33
1654530940000|2022-06-06 15:55:40|1887.2|1881|1885.81|1879.61|1887.2|1881|1885.75|1879.55|36
1654530950000|2022-06-06 15:55:50|1885.83|1879.63|1887.32|1881.12|1887.64|1881.44|1885.8|1879.6|39
1654530960000|2022-06-06 15:56:00|1887.35|1881.15|1886.58|1880.38|1887.38|1881.18|1886.58|1880.38|37
1654530970000|2022-06-06 15:56:10|1886.51|1880.31|1886.28|1880.08|1886.64|1880.44|1886.21|1880.01|35
1654530980000|2022-06-06 15:56:20|1886.3|1880.1|1886.71|1880.51|1886.9|1880.7|1886.02|1879.82|38
1654530990000|2022-06-06 15:56:30|1886.81|1880.61|1886.62|1880.42|1886.86|1880.66|1886.62|1880.42|37
1654531000000|2022-06-06 15:56:40|1886.61|1880.41|1886.3|1880.1|1886.76|1880.56|1885.74|1879.54|34
1654531010000|2022-06-06 15:56:50|1886.32|1880.12|1886.42|1880.22|1886.69|1880.49|1886.02|1879.82|38
1654531020000|2022-06-06 15:57:00|1886.49|1880.29|1887.39|1881.19|1887.4|1881.2|1886.44|1880.24|34
1654531030000|2022-06-06 15:57:10|1887.36|1881.16|1886.59|1880.39|1887.36|1881.16|1886.59|1880.39|35
1654531040000|2022-06-06 15:57:20|1886.6|1880.4|1887.07|1880.87|1887.18|1880.98|1886.42|1880.22|35
1654531050000|2022-06-06 15:57:30|1887.05|1880.85|1887.86|1881.66|1888.07|1881.87|1886.85|1880.65|35
1654531060000|2022-06-06 15:57:40|1887.63|1881.43|1888.12|1881.92|1888.12|1881.92|1887.52|1881.32|29
1654531070000|2022-06-06 15:57:50|1888.35|1882.15|1888.72|1882.52|1889.26|1883.06|1888.26|1882.06|38
1654531080000|2022-06-06 15:58:00|1888.77|1882.57|1889.5|1883.3|1889.52|1883.32|1888.69|1882.49|35
1654531090000|2022-06-06 15:58:10|1889.48|1883.28|1889.2|1883|1889.59|1883.39|1889.12|1882.92|33
1654531100000|2022-06-06 15:58:20|1889.27|1883.07|1889.66|1883.46|1889.66|1883.46|1889.27|1883.07|33
1654531110000|2022-06-06 15:58:30|1889.6|1883.4|1889.61|1883.41|1889.7|1883.5|1889.51|1883.31|33
1654531120000|2022-06-06 15:58:40|1889.63|1883.43|1889.96|1883.76|1889.96|1883.76|1889.63|1883.43|33
1654531130000|2022-06-06 15:58:50|1890.31|1884.11|1890.42|1884.22|1890.7|1884.5|1890.31|1884.11|32
1654531140000|2022-06-06 15:59:00|1890.44|1884.24|1889.5|1883.3|1890.55|1884.35|1889.4|1883.2|38
1654531150000|2022-06-06 15:59:10|1889.51|1883.31|1889.58|1883.38|1889.63|1883.43|1889.21|1883.01|34
1654531160000|2022-06-06 15:59:20|1889.64|1883.44|1889.61|1883.41|1889.88|1883.68|1889.51|1883.31|33
1654531170000|2022-06-06 15:59:30|1889.56|1883.36|1889.52|1883.32|1889.73|1883.53|1889.34|1883.14|37
1654531180000|2022-06-06 15:59:40|1889.5|1883.3|1888.47|1882.27|1889.5|1883.3|1888.47|1882.27|34
1654531190000|2022-06-06 15:59:50|1888.58|1882.38|1888.6|1882.4|1888.7|1882.5|1888.5|1882.3|36
1654531200000|2022-06-06 16:00:00|1888.61|1882.41|1888.99|1882.79|1888.99|1882.79|1888.48|1882.28|33
1654531210000|2022-06-06 16:00:10|1889|1882.8|1888.62|1882.42|1889.6|1883.4|1888.58|1882.38|37
1654531220000|2022-06-06 16:00:20|1888.4|1882.2|1890.15|1883.95|1890.37|1884.17|1888.4|1882.2|37
1654531230000|2022-06-06 16:00:30|1890.2|1884|1890.05|1883.85|1890.6|1884.4|1889.97|1883.77|32
1654531240000|2022-06-06 16:00:40|1890.04|1883.84|1889.23|1883.03|1890.06|1883.86|1889.19|1882.99|33
1654531250000|2022-06-06 16:00:50|1889.12|1882.92|1889.02|1882.82|1889.34|1883.14|1888.86|1882.66|34
1654531260000|2022-06-06 16:01:00|1888.95|1882.75|1888.15|1881.95|1888.95|1882.75|1888.15|1881.95|32
1654531270000|2022-06-06 16:01:10|1887.9|1881.7|1887.9|1881.7|1888.34|1882.14|1887.59|1881.39|37
1654531280000|2022-06-06 16:01:20|1887.93|1881.73|1886.76|1880.56|1887.95|1881.75|1886.74|1880.54|37
1654531290000|2022-06-06 16:01:30|1886.81|1880.61|1886.5|1880.3|1887.28|1881.08|1886.5|1880.3|36
1654531300000|2022-06-06 16:01:40|1886.64|1880.44|1886.24|1880.04|1886.71|1880.51|1886.21|1880.01|32
1654531310000|2022-06-06 16:01:50|1886.06|1879.86|1885.75|1879.55|1886.06|1879.86|1885.42|1879.22|37
1654531320000|2022-06-06 16:02:00|1885.74|1879.54|1884.4|1878.2|1885.89|1879.69|1884.2|1878|35
1654531330000|2022-06-06 16:02:10|1884.34|1878.14|1884.74|1878.54|1884.74|1878.54|1883.68|1877.48|37
1654531340000|2022-06-06 16:02:20|1884.71|1878.51|1884.03|1877.83|1884.71|1878.51|1883.99|1877.79|34
1654531350000|2022-06-06 16:02:30|1884.04|1877.84|1883.9|1877.7|1884.34|1878.14|1883.71|1877.51|34
1654531360000|2022-06-06 16:02:40|1883.92|1877.72|1883.37|1877.17|1884.02|1877.82|1883.26|1877.06|36
1654531370000|2022-06-06 16:02:50|1883.66|1877.46|1884.2|1878|1884.2|1878|1883.51|1877.31|37
1654531380000|2022-06-06 16:03:00|1884.25|1878.05|1883.19|1876.99|1884.27|1878.07|1883.19|1876.99|39
1654531390000|2022-06-06 16:03:10|1883.26|1877.06|1882.65|1876.45|1883.28|1877.08|1882.43|1876.23|35
1654531400000|2022-06-06 16:03:20|1882.5|1876.3|1882.12|1875.92|1882.53|1876.33|1881.33|1875.13|37
1654531410000|2022-06-06 16:03:30|1881.96|1875.76|1881.91|1875.71|1882.3|1876.1|1881.57|1875.37|39
1654531420000|2022-06-06 16:03:40|1881.93|1875.73|1881.44|1875.24|1882.09|1875.89|1881.31|1875.11|34
1654531430000|2022-06-06 16:03:50|1881.41|1875.21|1881.11|1874.91|1881.65|1875.45|1881.11|1874.91|31
1654531440000|2022-06-06 16:04:00|1881.03|1874.83|1880.06|1873.86|1881.07|1874.87|1879.84|1873.64|31
1654531450000|2022-06-06 16:04:10|1880.09|1873.89|1879.33|1873.13|1880.2|1874|1879.15|1872.95|32
1654531460000|2022-06-06 16:04:20|1879.3|1873.1|1879.2|1873|1879.47|1873.27|1878.81|1872.61|37
1654531470000|2022-06-06 16:04:30|1879.19|1872.99|1879.58|1873.38|1879.75|1873.55|1879.05|1872.85|40
1654531480000|2022-06-06 16:04:40|1879.57|1873.37|1881.67|1875.47|1881.9|1875.7|1879.53|1873.33|38
1654531490000|2022-06-06 16:04:50|1881.68|1875.48|1881.12|1874.92|1881.77|1875.57|1880.99|1874.79|34
1654531500000|2022-06-06 16:05:00|1881.13|1874.93|1880.42|1874.22|1881.78|1875.58|1880.21|1874.01|38
1654531510000|2022-06-06 16:05:10|1880.45|1874.25|1880.42|1874.22|1881.55|1875.35|1880.41|1874.21|37
1654531520000|2022-06-06 16:05:20|1880.35|1874.15|1879.87|1873.67|1880.51|1874.31|1879.77|1873.57|35
1654531530000|2022-06-06 16:05:30|1880|1873.8|1881.74|1875.54|1881.74|1875.54|1880|1873.8|38
1654531540000|2022-06-06 16:05:40|1881.81|1875.61|1882.46|1876.26|1882.94|1876.74|1881.79|1875.59|38
1654531550000|2022-06-06 16:05:50|1882.63|1876.43|1882.31|1876.11|1883.25|1877.05|1881.9|1875.7|35
1654531560000|2022-06-06 16:06:00|1882.2|1876|1881.7|1875.5|1882.84|1876.64|1881.52|1875.32|37
1654531570000|2022-06-06 16:06:10|1881.75|1875.55|1882.17|1875.97|1882.63|1876.43|1881.44|1875.24|37
1654531580000|2022-06-06 16:06:20|1882.19|1875.99|1880.55|1874.35|1882.19|1875.99|1880.55|1874.35|29
1654531590000|2022-06-06 16:06:30|1880.68|1874.48|1880.69|1874.49|1881.11|1874.91|1880.64|1874.44|29
1654531600000|2022-06-06 16:06:40|1880.67|1874.47|1880.02|1873.82|1880.67|1874.47|1879.88|1873.68|26
1654531610000|2022-06-06 16:06:50|1880.03|1873.83|1880.25|1874.05|1880.25|1874.05|1879.77|1873.57|30
1654531620000|2022-06-06 16:07:00|1880.41|1874.21|1880.6|1874.4|1881.35|1875.15|1880.4|1874.2|32
1654531630000|2022-06-06 16:07:10|1880.69|1874.49|1882.44|1876.24|1882.55|1876.35|1880.69|1874.49|32
1654531640000|2022-06-06 16:07:20|1882.35|1876.15|1881.47|1875.27|1882.5|1876.3|1881.47|1875.27|37
1654531650000|2022-06-06 16:07:30|1881.46|1875.26|1881.57|1875.37|1881.75|1875.55|1881|1874.8|34
1654531660000|2022-06-06 16:07:40|1881.55|1875.35|1882.52|1876.32|1882.73|1876.53|1881.55|1875.35|35
1654531670000|2022-06-06 16:07:50|1882.51|1876.31|1882.27|1876.07|1882.61|1876.41|1881.88|1875.68|27
1654531680000|2022-06-06 16:08:00|1882.46|1876.26|1882.3|1876.1|1882.53|1876.33|1882.2|1876|28
1654531690000|2022-06-06 16:08:10|1882.32|1876.12|1881.92|1875.72|1882.33|1876.13|1881.42|1875.22|32
1654531700000|2022-06-06 16:08:20|1882|1875.8|1882.79|1876.59|1882.79|1876.59|1881.66|1875.46|36
1654531710000|2022-06-06 16:08:30|1882.77|1876.57|1880.97|1874.77|1882.78|1876.58|1880.91|1874.71|34
1654531720000|2022-06-06 16:08:40|1881.01|1874.81|1880.91|1874.71|1881.41|1875.21|1880.55|1874.35|37
1654531730000|2022-06-06 16:08:50|1880.73|1874.53|1881.04|1874.84|1881.31|1875.11|1880.47|1874.27|36
1654531740000|2022-06-06 16:09:00|1880.85|1874.65|1879.64|1873.44|1881.02|1874.82|1879.62|1873.42|36
1654531750000|2022-06-06 16:09:10|1879.58|1873.38|1880.81|1874.61|1880.81|1874.61|1879.39|1873.19|38
1654531760000|2022-06-06 16:09:20|1880.79|1874.59|1879.57|1873.37|1880.79|1874.59|1879.39|1873.19|39
1654531770000|2022-06-06 16:09:30|1879.54|1873.34|1878.43|1872.23|1879.54|1873.34|1878.05|1871.85|33
1654531780000|2022-06-06 16:09:40|1878.42|1872.22|1878.13|1871.93|1878.42|1872.22|1878.1|1871.9|29
1654531790000|2022-06-06 16:09:50|1878.14|1871.94|1877.8|1871.6|1878.14|1871.94|1877.74|1871.54|36
1654531800000|2022-06-06 16:10:00|1877.83|1871.63|1877.87|1871.67|1878.03|1871.83|1877.32|1871.12|34
1654531810000|2022-06-06 16:10:10|1877.97|1871.77|1878.41|1872.21|1878.84|1872.64|1877.94|1871.74|36
1654531820000|2022-06-06 16:10:20|1878.64|1872.44|1879.18|1872.98|1879.18|1872.98|1878.36|1872.16|35
1654531830000|2022-06-06 16:10:30|1879.24|1873.04|1878.49|1872.29|1879.24|1873.04|1878.21|1872.01|34
1654531840000|2022-06-06 16:10:40|1878.43|1872.23|1878.73|1872.53|1878.97|1872.77|1877.78|1871.58|33
1654531850000|2022-06-06 16:10:50|1878.75|1872.55|1878.1|1871.9|1879.38|1873.18|1878.1|1871.9|35
1654531860000|2022-06-06 16:11:00|1878.33|1872.13|1879.39|1873.19|1879.47|1873.27|1878.29|1872.09|28
1654531870000|2022-06-06 16:11:10|1879.49|1873.29|1880.45|1874.25|1880.67|1874.47|1879.42|1873.22|31
1654531880000|2022-06-06 16:11:20|1880.83|1874.63|1880.92|1874.72|1881.85|1875.65|1880.82|1874.62|35
1654531890000|2022-06-06 16:11:30|1880.9|1874.7|1882.78|1876.58|1882.93|1876.73|1880.9|1874.7|37
1654531900000|2022-06-06 16:11:40|1882|1875.8|1881.46|1875.26|1882.78|1876.58|1881.46|1875.26|35
1654531910000|2022-06-06 16:11:50|1881.4|1875.2|1881.1|1874.9|1881.4|1875.2|1880.75|1874.55|35
1654531920000|2022-06-06 16:12:00|1881.02|1874.82|1880.04|1873.84|1881.88|1875.68|1879.65|1873.45|36
1654531930000|2022-06-06 16:12:10|1880.11|1873.91|1879.74|1873.54|1880.48|1874.28|1879.45|1873.25|35
1654531940000|2022-06-06 16:12:20|1879.75|1873.55|1879.54|1873.34|1879.76|1873.56|1879.32|1873.12|33
1654531950000|2022-06-06 16:12:30|1879.53|1873.33|1878.55|1872.35|1879.54|1873.34|1878.39|1872.19|32
1654531960000|2022-06-06 16:12:40|1878.56|1872.36|1878.03|1871.83|1878.63|1872.43|1877.98|1871.78|31
1654531970000|2022-06-06 16:12:50|1878.11|1871.91|1878.81|1872.61|1878.81|1872.61|1878.07|1871.87|29
1654531980000|2022-06-06 16:13:00|1878.78|1872.58|1878.4|1872.2|1878.89|1872.69|1878.29|1872.09|36
1654531990000|2022-06-06 16:13:10|1878.15|1871.95|1877.67|1871.47|1878.76|1872.56|1877.56|1871.36|37
1654532000000|2022-06-06 16:13:20|1877.65|1871.45|1878.64|1872.44|1878.93|1872.73|1877.53|1871.33|34
1654532010000|2022-06-06 16:13:30|1878.49|1872.29|1878.21|1872.01|1878.49|1872.29|1877.63|1871.43|38
1654532020000|2022-06-06 16:13:40|1878.23|1872.03|1878.06|1871.86|1878.61|1872.41|1878.06|1871.86|36
1654532030000|2022-06-06 16:13:50|1878.05|1871.85|1877.53|1871.33|1878.3|1872.1|1877.24|1871.04|33
1654532040000|2022-06-06 16:14:00|1877.58|1871.38|1877.55|1871.35|1878.17|1871.97|1877.28|1871.08|35
1654532050000|2022-06-06 16:14:10|1877.48|1871.28|1877.77|1871.57|1877.77|1871.57|1877.24|1871.04|31
1654532060000|2022-06-06 16:14:20|1877.68|1871.48|1877.37|1871.17|1877.68|1871.48|1877.23|1871.03|35
1654532070000|2022-06-06 16:14:30|1877.26|1871.06|1877.16|1870.96|1877.69|1871.49|1877.16|1870.96|32
1654532080000|2022-06-06 16:14:40|1877.07|1870.87|1876.34|1870.14|1877.07|1870.87|1876.34|1870.14|35
1654532090000|2022-06-06 16:14:50|1875.97|1869.77|1877.02|1870.82|1877.02|1870.82|1875.92|1869.72|32
1654532100000|2022-06-06 16:15:00|1877.05|1870.85|1875.51|1869.31|1877.05|1870.85|1875.37|1869.17|33
1654532110000|2022-06-06 16:15:10|1875.46|1869.26|1874.31|1868.11|1875.82|1869.62|1874.31|1868.11|32
1654532120000|2022-06-06 16:15:20|1874.3|1868.1|1874.29|1868.09|1874.72|1868.52|1874.22|1868.02|37
1654532130000|2022-06-06 16:15:30|1873.53|1867.33|1871.69|1865.49|1873.53|1867.33|1871.69|1865.49|38
1654532140000|2022-06-06 16:15:40|1871.67|1865.47|1871.64|1865.44|1872.1|1865.9|1871.33|1865.13|34
1654532150000|2022-06-06 16:15:50|1871.77|1865.57|1869.37|1863.17|1871.77|1865.57|1869.11|1862.91|35
1654532160000|2022-06-06 16:16:00|1869.34|1863.14|1869.12|1862.92|1869.89|1863.69|1869|1862.8|38
1654532170000|2022-06-06 16:16:10|1869.2|1863|1868.32|1862.12|1869.26|1863.06|1867.89|1861.69|37
1654532180000|2022-06-06 16:16:20|1868.21|1862.01|1866.94|1860.74|1869.3|1863.1|1866.7|1860.5|36
1654532190000|2022-06-06 16:16:30|1866.96|1860.76|1868.15|1861.95|1868.4|1862.2|1866.73|1860.53|37
1654532200000|2022-06-06 16:16:40|1868.63|1862.43|1868.24|1862.04|1869.45|1863.25|1868.24|1862.04|40
1654532210000|2022-06-06 16:16:50|1868.07|1861.87|1868.46|1862.26|1868.57|1862.37|1867.81|1861.61|35
1654532220000|2022-06-06 16:17:00|1868.47|1862.27|1870.6|1864.4|1871.37|1865.17|1868.47|1862.27|34
1654532230000|2022-06-06 16:17:10|1870.46|1864.26|1871.2|1865|1871.67|1865.47|1870.44|1864.24|36
1654532240000|2022-06-06 16:17:20|1871.16|1864.96|1868.7|1862.5|1871.16|1864.96|1868.61|1862.41|38
1654532250000|2022-06-06 16:17:30|1868.78|1862.58|1867.98|1861.78|1868.93|1862.73|1867.77|1861.57|35
1654532260000|2022-06-06 16:17:40|1867.84|1861.64|1869.11|1862.91|1869.24|1863.04|1866.78|1860.58|37
1654532270000|2022-06-06 16:17:50|1869.33|1863.13|1869.83|1863.63|1870.43|1864.23|1869.24|1863.04|36
1654532280000|2022-06-06 16:18:00|1869.93|1863.73|1871.04|1864.84|1871.49|1865.29|1869.88|1863.68|34
1654532290000|2022-06-06 16:18:10|1870.78|1864.58|1871.95|1865.75|1872.01|1865.81|1870.57|1864.37|38
1654532300000|2022-06-06 16:18:20|1871.49|1865.29|1871.74|1865.54|1872.13|1865.93|1870.61|1864.41|35
1654532310000|2022-06-06 16:18:30|1871.45|1865.25|1871.99|1865.79|1872.14|1865.94|1871.29|1865.09|38
1654532320000|2022-06-06 16:18:40|1871.97|1865.77|1872|1865.8|1872.28|1866.08|1871.35|1865.15|36
1654532330000|2022-06-06 16:18:50|1872.2|1866|1871.92|1865.72|1872.39|1866.19|1871.43|1865.23|25
1654532340000|2022-06-06 16:19:00|1871.5|1865.3|1871.32|1865.12|1871.98|1865.78|1870.75|1864.55|36
1654532350000|2022-06-06 16:19:10|1871.81|1865.61|1870.8|1864.6|1871.81|1865.61|1870.78|1864.58|36
1654532360000|2022-06-06 16:19:20|1871.03|1864.83|1871.66|1865.46|1872.14|1865.94|1870.84|1864.64|32
1654532370000|2022-06-06 16:19:30|1871.59|1865.39|1871.53|1865.33|1872.4|1866.2|1871.43|1865.23|28
1654532380000|2022-06-06 16:19:40|1871.71|1865.51|1871.47|1865.27|1872.11|1865.91|1871.3|1865.1|37
1654532390000|2022-06-06 16:19:50|1871.58|1865.38|1870.99|1864.79|1871.58|1865.38|1870.7|1864.5|30
1654532400000|2022-06-06 16:20:00|1870.97|1864.77|1869.99|1863.79|1870.97|1864.77|1869.73|1863.53|33
1654532410000|2022-06-06 16:20:10|1869.97|1863.77|1871.06|1864.86|1871.52|1865.32|1869.96|1863.76|37
1654532420000|2022-06-06 16:20:20|1871.05|1864.85|1871.21|1865.01|1871.48|1865.28|1870.78|1864.58|35
1654532430000|2022-06-06 16:20:30|1871.32|1865.12|1870.66|1864.46|1871.42|1865.22|1870.63|1864.43|34
1654532440000|2022-06-06 16:20:40|1870.64|1864.44|1871.04|1864.84|1871.87|1865.67|1870.53|1864.33|30
1654532450000|2022-06-06 16:20:50|1870.88|1864.68|1871.52|1865.32|1872.04|1865.84|1870.87|1864.67|23
1654532460000|2022-06-06 16:21:00|1871.29|1865.09|1870.75|1864.55|1871.29|1865.09|1869.86|1863.66|38
1654532470000|2022-06-06 16:21:10|1871.09|1864.89|1869.67|1863.47|1871.09|1864.89|1869.65|1863.45|39
1654532480000|2022-06-06 16:21:20|1869.21|1863.01|1869.42|1863.22|1870.1|1863.9|1868.92|1862.72|34
1654532490000|2022-06-06 16:21:30|1869.3|1863.1|1868.79|1862.59|1869.48|1863.28|1868.11|1861.91|38
1654532500000|2022-06-06 16:21:40|1868.94|1862.74|1868.98|1862.78|1869.51|1863.31|1868.17|1861.97|33
1654532510000|2022-06-06 16:21:50|1869.65|1863.45|1869.03|1862.83|1869.93|1863.73|1868.58|1862.38|37
1654532520000|2022-06-06 16:22:00|1869|1862.8|1867.63|1861.43|1869.13|1862.93|1867.48|1861.28|37
1654532530000|2022-06-06 16:22:10|1867.64|1861.44|1868.69|1862.49|1869.53|1863.33|1867.29|1861.09|32
1654532540000|2022-06-06 16:22:20|1868.5|1862.3|1868.48|1862.28|1868.65|1862.45|1868.12|1861.92|32
1654532550000|2022-06-06 16:22:30|1868.45|1862.25|1867.61|1861.41|1868.82|1862.62|1867.52|1861.32|35
1654532560000|2022-06-06 16:22:40|1867.62|1861.42|1867.22|1861.02|1868.1|1861.9|1867.22|1861.02|40
1654532570000|2022-06-06 16:22:50|1867.27|1861.07|1866.35|1860.15|1867.4|1861.2|1866.17|1859.97|34
1654532580000|2022-06-06 16:23:00|1866.36|1860.16|1865.82|1859.62|1866.71|1860.51|1865.67|1859.47|33
1654532590000|2022-06-06 16:23:10|1865.94|1859.74|1865.41|1859.21|1866.71|1860.51|1865.34|1859.14|37
1654532600000|2022-06-06 16:23:20|1865.52|1859.32|1865.75|1859.55|1866.5|1860.3|1865.36|1859.16|38
1654532610000|2022-06-06 16:23:30|1865.84|1859.64|1865.15|1858.95|1866.46|1860.26|1865.15|1858.95|37
1654532620000|2022-06-06 16:23:40|1865.16|1858.96|1865.03|1858.83|1865.3|1859.1|1864.75|1858.55|37
1654532630000|2022-06-06 16:23:50|1864.85|1858.65|1865.5|1859.3|1865.8|1859.6|1864.65|1858.45|35
1654532640000|2022-06-06 16:24:00|1865.56|1859.36|1865.15|1858.95|1865.86|1859.66|1864.67|1858.47|38
1654532650000|2022-06-06 16:24:10|1865.16|1858.96|1864.97|1858.77|1865.17|1858.97|1864.62|1858.42|32
1654532660000|2022-06-06 16:24:20|1864.62|1858.42|1864.68|1858.48|1865.01|1858.81|1864.18|1857.98|31
1654532670000|2022-06-06 16:24:30|1864.17|1857.97|1862.34|1856.14|1864.17|1857.97|1862.08|1855.88|37
1654532680000|2022-06-06 16:24:40|1861.89|1855.69|1861.06|1854.86|1861.89|1855.69|1861.04|1854.84|38
1654532690000|2022-06-06 16:24:50|1861.05|1854.85|1860.34|1854.14|1861.05|1854.85|1860.3|1854.1|25
1654532700000|2022-06-06 16:25:00|1860.33|1854.13|1861.15|1854.95|1861.15|1854.95|1860.33|1854.13|35
1654532710000|2022-06-06 16:25:10|1861.18|1854.98|1861.06|1854.86|1861.63|1855.43|1860.95|1854.75|31
1654532720000|2022-06-06 16:25:20|1861.05|1854.85|1863.12|1856.92|1863.12|1856.92|1861.02|1854.82|31
1654532730000|2022-06-06 16:25:30|1863.16|1856.96|1862.83|1856.63|1863.79|1857.59|1862.41|1856.21|34
1654532740000|2022-06-06 16:25:40|1862.79|1856.59|1862.07|1855.87|1863.01|1856.81|1861.76|1855.56|36
1654532750000|2022-06-06 16:25:50|1862.13|1855.93|1861.83|1855.63|1862.8|1856.6|1861.46|1855.26|36
1654532760000|2022-06-06 16:26:00|1861.77|1855.57|1862.83|1856.63|1863.13|1856.93|1861.74|1855.54|39
1654532770000|2022-06-06 16:26:10|1863.12|1856.92|1861.5|1855.3|1863.56|1857.36|1861.29|1855.09|34
1654532780000|2022-06-06 16:26:20|1861.28|1855.08|1862.1|1855.9|1862.16|1855.96|1861.28|1855.08|38
1654532790000|2022-06-06 16:26:30|1862.55|1856.35|1862.66|1856.46|1862.92|1856.72|1862.16|1855.96|36
1654532800000|2022-06-06 16:26:40|1862.65|1856.45|1862.65|1856.45|1863.68|1857.48|1862.15|1855.95|32
1654532810000|2022-06-06 16:26:50|1862.28|1856.08|1862.02|1855.82|1863.04|1856.84|1862.02|1855.82|36
1654532820000|2022-06-06 16:27:00|1861.81|1855.61|1860.76|1854.56|1861.81|1855.61|1860.4|1854.2|39
1654532830000|2022-06-06 16:27:10|1860.73|1854.53|1860.59|1854.39|1860.91|1854.71|1860.32|1854.12|37
1654532840000|2022-06-06 16:27:20|1860.58|1854.38|1859.91|1853.71|1860.58|1854.38|1859.91|1853.71|34
1654532850000|2022-06-06 16:27:30|1859.96|1853.76|1859.99|1853.79|1860.23|1854.03|1859.65|1853.45|35
1654532860000|2022-06-06 16:27:40|1859.76|1853.56|1859.81|1853.61|1859.9|1853.7|1859.62|1853.42|27
1654532870000|2022-06-06 16:27:50|1859.79|1853.59|1858.68|1852.48|1860.11|1853.91|1858.64|1852.44|35
1654532880000|2022-06-06 16:28:00|1858.67|1852.47|1860|1853.8|1860|1853.8|1858.46|1852.26|39
1654532890000|2022-06-06 16:28:10|1860.04|1853.84|1858.69|1852.49|1860.04|1853.84|1857.88|1851.68|39
1654532900000|2022-06-06 16:28:20|1858.8|1852.6|1858.03|1851.83|1859.16|1852.96|1857.7|1851.5|33
1654532910000|2022-06-06 16:28:30|1857.86|1851.66|1858.25|1852.05|1858.26|1852.06|1857.4|1851.2|36
1654532920000|2022-06-06 16:28:40|1858.27|1852.07|1858.41|1852.21|1858.6|1852.4|1857.67|1851.47|36
1654532930000|2022-06-06 16:28:50|1858.42|1852.22|1859.8|1853.6|1859.83|1853.63|1858.31|1852.11|38
1654532940000|2022-06-06 16:29:00|1859.99|1853.79|1859.71|1853.51|1860.13|1853.93|1859.28|1853.08|36
1654532950000|2022-06-06 16:29:10|1859.79|1853.59|1859.41|1853.21|1859.98|1853.78|1859.26|1853.06|37
1654532960000|2022-06-06 16:29:20|1859.39|1853.19|1858.07|1851.87|1859.42|1853.22|1858.01|1851.81|30
1654532970000|2022-06-06 16:29:30|1858.32|1852.12|1857.62|1851.42|1858.32|1852.12|1857.32|1851.12|37
1654532980000|2022-06-06 16:29:40|1857.7|1851.5|1857.59|1851.39|1858.04|1851.84|1857.3|1851.1|36
1654532990000|2022-06-06 16:29:50|1857.5|1851.3|1857.99|1851.79|1858.14|1851.94|1857.5|1851.3|33
1654533000000|2022-06-06 16:30:00|1858.01|1851.81|1857.34|1851.14|1858.01|1851.81|1857.15|1850.95|28
1654533010000|2022-06-06 16:30:10|1857.23|1851.03|1857.54|1851.34|1857.54|1851.34|1856.94|1850.74|36
1654533020000|2022-06-06 16:30:20|1857.49|1851.29|1857.35|1851.15|1857.82|1851.62|1857.01|1850.81|33
1654533030000|2022-06-06 16:30:30|1857.15|1850.95|1857.11|1850.91|1857.49|1851.29|1856.88|1850.68|35
1654533040000|2022-06-06 16:30:40|1857.03|1850.83|1856.31|1850.11|1857.25|1851.05|1856.3|1850.1|35
1654533050000|2022-06-06 16:30:50|1856.12|1849.92|1854.93|1848.73|1856.12|1849.92|1854.89|1848.69|39
1654533060000|2022-06-06 16:31:00|1856.08|1849.88|1854.75|1848.55|1856.12|1849.92|1854.75|1848.55|38
1654533070000|2022-06-06 16:31:10|1854.69|1848.49|1854.26|1848.06|1854.88|1848.68|1854.26|1848.06|36
1654533080000|2022-06-06 16:31:20|1854.25|1848.05|1853.81|1847.61|1854.42|1848.22|1852.94|1846.74|38
1654533090000|2022-06-06 16:31:30|1853.73|1847.53|1853.97|1847.77|1854.25|1848.05|1853.65|1847.45|38
1654533100000|2022-06-06 16:31:40|1853.78|1847.58|1855.18|1848.98|1855.55|1849.35|1853.46|1847.26|38
1654533110000|2022-06-06 16:31:50|1855.23|1849.03|1855.54|1849.34|1855.71|1849.51|1854.94|1848.74|38
1654533120000|2022-06-06 16:32:00|1855.5|1849.3|1854.5|1848.3|1856.43|1850.23|1854|1847.8|38
1654533130000|2022-06-06 16:32:10|1854.83|1848.63|1856.09|1849.89|1856.09|1849.89|1854.43|1848.23|36
1654533140000|2022-06-06 16:32:20|1856.14|1849.94|1856.94|1850.74|1857.06|1850.86|1856.1|1849.9|35
1654533150000|2022-06-06 16:32:30|1856.88|1850.68|1857.56|1851.36|1857.77|1851.57|1856.65|1850.45|40
1654533160000|2022-06-06 16:32:40|1857.76|1851.56|1858.1|1851.9|1858.15|1851.95|1857.63|1851.43|39
1654533170000|2022-06-06 16:32:50|1858.15|1851.95|1858.86|1852.66|1858.96|1852.76|1857.95|1851.75|34
1654533180000|2022-06-06 16:33:00|1859.05|1852.85|1860.47|1854.27|1860.5|1854.3|1859.05|1852.85|37
1654533190000|2022-06-06 16:33:10|1860.27|1854.07|1858.23|1852.03|1860.65|1854.45|1858.23|1852.03|38
1654533200000|2022-06-06 16:33:20|1858.19|1851.99|1858.39|1852.19|1858.53|1852.33|1857.79|1851.59|38
1654533210000|2022-06-06 16:33:30|1858.19|1851.99|1859.02|1852.82|1859.02|1852.82|1857.29|1851.09|38
1654533220000|2022-06-06 16:33:40|1858.94|1852.74|1858.54|1852.34|1858.98|1852.78|1858.18|1851.98|38
1654533230000|2022-06-06 16:33:50|1858.53|1852.33|1859.16|1852.96|1860.32|1854.12|1858.53|1852.33|37
1654533240000|2022-06-06 16:34:00|1859.19|1852.99|1859.88|1853.68|1859.88|1853.68|1858.49|1852.29|38
1654533250000|2022-06-06 16:34:10|1859.95|1853.75|1860.05|1853.85|1860.49|1854.29|1859.69|1853.49|38
1654533260000|2022-06-06 16:34:20|1860.06|1853.86|1860.67|1854.47|1860.71|1854.51|1860.06|1853.86|38
1654533270000|2022-06-06 16:34:30|1860.41|1854.21|1860.53|1854.33|1860.72|1854.52|1859.89|1853.69|35
1654533280000|2022-06-06 16:34:40|1860.49|1854.29|1861.45|1855.25|1861.46|1855.26|1860.35|1854.15|34
1654533290000|2022-06-06 16:34:50|1861.77|1855.57|1862.26|1856.06|1862.84|1856.64|1861.24|1855.04|36
1654533300000|2022-06-06 16:35:00|1862.28|1856.08|1861.6|1855.4|1862.28|1856.08|1861.04|1854.84|37
1654533310000|2022-06-06 16:35:10|1861.98|1855.78|1862.99|1856.79|1863.18|1856.98|1861.06|1854.86|37
1654533320000|2022-06-06 16:35:20|1862.94|1856.74|1863.19|1856.99|1863.53|1857.33|1862.84|1856.64|34
1654533330000|2022-06-06 16:35:30|1863.4|1857.2|1861.97|1855.77|1863.48|1857.28|1861.97|1855.77|33
1654533340000|2022-06-06 16:35:40|1862.13|1855.93|1861.29|1855.09|1862.15|1855.95|1861.24|1855.04|37
1654533350000|2022-06-06 16:35:50|1861.39|1855.19|1859.95|1853.75|1861.46|1855.26|1859.95|1853.75|34
1654533360000|2022-06-06 16:36:00|1859.81|1853.61|1860.69|1854.49|1860.95|1854.75|1859.65|1853.45|38
1654533370000|2022-06-06 16:36:10|1860.71|1854.51|1861.89|1855.69|1861.89|1855.69|1860.28|1854.08|38
1654533380000|2022-06-06 16:36:20|1862.09|1855.89|1862.67|1856.47|1862.76|1856.56|1861.33|1855.13|36
1654533390000|2022-06-06 16:36:30|1862.71|1856.51|1863.07|1856.87|1863.59|1857.39|1862.71|1856.51|37
1654533400000|2022-06-06 16:36:40|1862.48|1856.28|1863.31|1857.11|1863.4|1857.2|1862.41|1856.21|39
1654533410000|2022-06-06 16:36:50|1863.42|1857.22|1862.77|1856.57|1863.51|1857.31|1862.53|1856.33|34
1654533420000|2022-06-06 16:37:00|1862.87|1856.67|1863.32|1857.12|1863.5|1857.3|1862.8|1856.6|35
1654533430000|2022-06-06 16:37:10|1863.14|1856.94|1862.14|1855.94|1863.33|1857.13|1861.93|1855.73|40
1654533440000|2022-06-06 16:37:20|1862.13|1855.93|1861.62|1855.42|1862.13|1855.93|1861.59|1855.39|36
1654533450000|2022-06-06 16:37:30|1861.81|1855.61|1861.3|1855.1|1862.2|1856|1861.14|1854.94|34
1654533460000|2022-06-06 16:37:40|1861.28|1855.08|1860.71|1854.51|1861.86|1855.66|1860.71|1854.51|34
1654533470000|2022-06-06 16:37:50|1860.69|1854.49|1860.43|1854.23|1861.24|1855.04|1860.32|1854.12|38
1654533480000|2022-06-06 16:38:00|1860.36|1854.16|1859.99|1853.79|1860.68|1854.48|1859.74|1853.54|35
1654533490000|2022-06-06 16:38:10|1860.54|1854.34|1860.18|1853.98|1860.73|1854.53|1860.08|1853.88|37
1654533500000|2022-06-06 16:38:20|1860.15|1853.95|1859.75|1853.55|1860.46|1854.26|1859.51|1853.31|36
1654533510000|2022-06-06 16:38:30|1859.76|1853.56|1859.85|1853.65|1860.34|1854.14|1859.67|1853.47|35
1654533520000|2022-06-06 16:38:40|1859.79|1853.59|1859.8|1853.6|1859.98|1853.78|1859.62|1853.42|38
1654533530000|2022-06-06 16:38:50|1859.74|1853.54|1861.28|1855.08|1861.43|1855.23|1859.74|1853.54|37
1654533540000|2022-06-06 16:39:00|1861.43|1855.23|1861.5|1855.3|1862.17|1855.97|1861.32|1855.12|36
1654533550000|2022-06-06 16:39:10|1861.54|1855.34|1861.86|1855.66|1862.11|1855.91|1861.43|1855.23|29
1654533560000|2022-06-06 16:39:20|1861.89|1855.69|1861.88|1855.68|1862.09|1855.89|1861.28|1855.08|30
1654533570000|2022-06-06 16:39:30|1861.71|1855.51|1861.49|1855.29|1861.87|1855.67|1861.49|1855.29|27
1654533580000|2022-06-06 16:39:40|1861.31|1855.11|1860.35|1854.15|1861.31|1855.11|1860.16|1853.96|36
1654533590000|2022-06-06 16:39:50|1860.37|1854.17|1860.02|1853.82|1860.74|1854.54|1859.72|1853.52|38
1654533600000|2022-06-06 16:40:00|1860.43|1854.23|1858.95|1852.75|1860.49|1854.29|1858.82|1852.62|37
1654533610000|2022-06-06 16:40:10|1859.04|1852.84|1859.56|1853.36|1859.58|1853.38|1858.45|1852.25|35
1654533620000|2022-06-06 16:40:20|1859.6|1853.4|1859.31|1853.11|1859.6|1853.4|1859.03|1852.83|37
1654533630000|2022-06-06 16:40:30|1859.3|1853.1|1858.92|1852.72|1859.34|1853.14|1858.87|1852.67|36
1654533640000|2022-06-06 16:40:40|1858.95|1852.75|1857.43|1851.23|1859.04|1852.84|1857.43|1851.23|37
1654533650000|2022-06-06 16:40:50|1857.51|1851.31|1856.89|1850.69|1857.65|1851.45|1856.88|1850.68|26
1654533660000|2022-06-06 16:41:00|1856.66|1850.46|1857.14|1850.94|1857.14|1850.94|1856.47|1850.27|31
1654533670000|2022-06-06 16:41:10|1856.98|1850.78|1856.86|1850.66|1857.48|1851.28|1856.84|1850.64|38
1654533680000|2022-06-06 16:41:20|1856.96|1850.76|1857.65|1851.45|1857.78|1851.58|1856.92|1850.72|35
1654533690000|2022-06-06 16:41:30|1857.77|1851.57|1858.48|1852.28|1858.61|1852.41|1857.73|1851.53|37
1654533700000|2022-06-06 16:41:40|1858.27|1852.07|1859.06|1852.86|1859.54|1853.34|1858.27|1852.07|34
1654533710000|2022-06-06 16:41:50|1859.07|1852.87|1857.23|1851.03|1859.51|1853.31|1857.23|1851.03|35
1654533720000|2022-06-06 16:42:00|1857.38|1851.18|1857.07|1850.87|1857.42|1851.22|1856.78|1850.58|38
1654533730000|2022-06-06 16:42:10|1857.23|1851.03|1856.58|1850.38|1857.25|1851.05|1856.36|1850.16|36
1654533740000|2022-06-06 16:42:20|1856.56|1850.36|1857.99|1851.79|1857.99|1851.79|1856.49|1850.29|36
1654533750000|2022-06-06 16:42:30|1858.48|1852.28|1858.96|1852.76|1859.24|1853.04|1857.94|1851.74|36
1654533760000|2022-06-06 16:42:40|1858.97|1852.77|1859.05|1852.85|1859.48|1853.28|1858.79|1852.59|35
1654533770000|2022-06-06 16:42:50|1859.04|1852.84|1859.29|1853.09|1859.43|1853.23|1858.95|1852.75|30
1654533780000|2022-06-06 16:43:00|1859.28|1853.08|1858.57|1852.37|1859.35|1853.15|1858.52|1852.32|36
1654533790000|2022-06-06 16:43:10|1858.62|1852.42|1857.85|1851.65|1859.69|1853.49|1857.85|1851.65|36
1654533800000|2022-06-06 16:43:20|1857.91|1851.71|1857.49|1851.29|1858.66|1852.46|1857.35|1851.15|39
1654533810000|2022-06-06 16:43:30|1857.59|1851.39|1858.39|1852.19|1858.39|1852.19|1857.29|1851.09|34
1654533820000|2022-06-06 16:43:40|1858.54|1852.34|1858.77|1852.57|1859.25|1853.05|1858.4|1852.2|33
1654533830000|2022-06-06 16:43:50|1858.75|1852.55|1858.73|1852.53|1859.13|1852.93|1858.6|1852.4|36
1654533840000|2022-06-06 16:44:00|1858.87|1852.67|1859.06|1852.86|1859.14|1852.94|1858.53|1852.33|34
1654533850000|2022-06-06 16:44:10|1858.82|1852.62|1858.32|1852.12|1858.85|1852.65|1858.32|1852.12|34
1654533860000|2022-06-06 16:44:20|1858.65|1852.45|1858.07|1851.87|1858.76|1852.56|1857.94|1851.74|37
1654533870000|2022-06-06 16:44:30|1858.03|1851.83|1858.34|1852.14|1858.79|1852.59|1857.52|1851.32|34
1654533880000|2022-06-06 16:44:40|1858.38|1852.18|1858.68|1852.48|1858.77|1852.57|1858.27|1852.07|36
1654533890000|2022-06-06 16:44:50|1858.7|1852.5|1858.04|1851.84|1859.09|1852.89|1857.9|1851.7|36
1654533900000|2022-06-06 16:45:00|1858.08|1851.88|1858.67|1852.47|1859.07|1852.87|1857.96|1851.76|36
1654533910000|2022-06-06 16:45:10|1858.85|1852.65|1858.14|1851.94|1858.85|1852.65|1857.33|1851.13|39
1654533920000|2022-06-06 16:45:20|1858.34|1852.14|1859.32|1853.12|1859.6|1853.4|1857.97|1851.77|39
1654533930000|2022-06-06 16:45:30|1859.84|1853.64|1859.75|1853.55|1860.02|1853.82|1859.35|1853.15|30
1654533940000|2022-06-06 16:45:40|1859.88|1853.68|1859.85|1853.65|1861.07|1854.87|1859.58|1853.38|37
1654533950000|2022-06-06 16:45:50|1859.8|1853.6|1859.23|1853.03|1859.86|1853.66|1858.87|1852.67|35
1654533960000|2022-06-06 16:46:00|1859.22|1853.02|1860.02|1853.82|1860.32|1854.12|1859.02|1852.82|36
1654533970000|2022-06-06 16:46:10|1860.04|1853.84|1859.93|1853.73|1860.36|1854.16|1859.9|1853.7|37
1654533980000|2022-06-06 16:46:20|1860.01|1853.81|1860.51|1854.31|1860.51|1854.31|1859.23|1853.03|36
1654533990000|2022-06-06 16:46:30|1860.48|1854.28|1860.07|1853.87|1860.49|1854.29|1859.84|1853.64|30
1654534000000|2022-06-06 16:46:40|1860.22|1854.02|1860.27|1854.07|1860.5|1854.3|1859.7|1853.5|33
1654534010000|2022-06-06 16:46:50|1860.24|1854.04|1860.57|1854.37|1861.13|1854.93|1860.24|1854.04|30
1654534020000|2022-06-06 16:47:00|1860.56|1854.36|1859.58|1853.38|1860.58|1854.38|1859.29|1853.09|40
1654534030000|2022-06-06 16:47:10|1859.72|1853.52|1859.48|1853.28|1859.88|1853.68|1859.39|1853.19|35
1654534040000|2022-06-06 16:47:20|1859.49|1853.29|1859.35|1853.15|1859.58|1853.38|1859.34|1853.14|32
1654534050000|2022-06-06 16:47:30|1859.39|1853.19|1859.15|1852.95|1859.39|1853.19|1858.76|1852.56|34
1654534060000|2022-06-06 16:47:40|1859.08|1852.88|1858.14|1851.94|1859.15|1852.95|1857.93|1851.73|36
1654534070000|2022-06-06 16:47:50|1858.16|1851.96|1858.81|1852.61|1859.14|1852.94|1858.16|1851.96|27
1654534080000|2022-06-06 16:48:00|1858.82|1852.62|1860.73|1854.53|1860.73|1854.53|1858.82|1852.62|37
1654534090000|2022-06-06 16:48:10|1860.53|1854.33|1859.58|1853.38|1860.53|1854.33|1859.58|1853.38|36
1654534100000|2022-06-06 16:48:20|1859.6|1853.4|1859.35|1853.15|1859.75|1853.55|1859.35|1853.15|33
1654534110000|2022-06-06 16:48:30|1859.2|1853|1859.09|1852.89|1859.31|1853.11|1858.5|1852.3|33
1654534120000|2022-06-06 16:48:40|1859.15|1852.95|1858.62|1852.42|1859.17|1852.97|1858.49|1852.29|33
1654534130000|2022-06-06 16:48:50|1858.58|1852.38|1858.48|1852.28|1858.83|1852.63|1858.38|1852.18|28
1654534140000|2022-06-06 16:49:00|1858.69|1852.49|1857.93|1851.73|1858.69|1852.49|1857.91|1851.71|31
1654534150000|2022-06-06 16:49:10|1857.96|1851.76|1858.91|1852.71|1858.91|1852.71|1857.93|1851.73|27
1654534160000|2022-06-06 16:49:20|1858.76|1852.56|1859|1852.8|1859.03|1852.83|1858.3|1852.1|34
1654534170000|2022-06-06 16:49:30|1859.08|1852.88|1859.81|1853.61|1859.81|1853.61|1858.37|1852.17|29
1654534180000|2022-06-06 16:49:40|1859.8|1853.6|1859.84|1853.64|1860.82|1854.62|1859.59|1853.39|31
1654534190000|2022-06-06 16:49:50|1859.83|1853.63|1858.75|1852.55|1859.83|1853.63|1858.75|1852.55|34
1654534200000|2022-06-06 16:50:00|1858.71|1852.51|1858.33|1852.13|1858.84|1852.64|1858.33|1852.13|35
1654534210000|2022-06-06 16:50:10|1858.22|1852.02|1859.06|1852.86|1859.06|1852.86|1858.15|1851.95|36
1654534220000|2022-06-06 16:50:20|1859.05|1852.85|1859.8|1853.6|1859.83|1853.63|1859.01|1852.81|30
1654534230000|2022-06-06 16:50:30|1859.78|1853.58|1858.84|1852.64|1859.81|1853.61|1858.8|1852.6|28
1654534240000|2022-06-06 16:50:40|1858.97|1852.77|1858.23|1852.03|1859|1852.8|1858.23|1852.03|30
1654534250000|2022-06-06 16:50:50|1858.26|1852.06|1858.1|1851.9|1858.27|1852.07|1857.84|1851.64|32
1654534260000|2022-06-06 16:51:00|1858.12|1851.92|1857.48|1851.28|1858.12|1851.92|1857.44|1851.24|30
1654534270000|2022-06-06 16:51:10|1857.51|1851.31|1856.43|1850.23|1857.53|1851.33|1856.43|1850.23|36
1654534280000|2022-06-06 16:51:20|1856.37|1850.17|1856.44|1850.24|1856.63|1850.43|1856.36|1850.16|35
1654534290000|2022-06-06 16:51:30|1856.49|1850.29|1854.88|1848.68|1856.74|1850.54|1854.88|1848.68|34
1654534300000|2022-06-06 16:51:40|1854.77|1848.57|1854.46|1848.26|1854.77|1848.57|1854.28|1848.08|38
1654534310000|2022-06-06 16:51:50|1854.41|1848.21|1852.55|1846.35|1854.41|1848.21|1852.55|1846.35|38
1654534320000|2022-06-06 16:52:00|1852.71|1846.51|1852.76|1846.56|1852.94|1846.74|1852.5|1846.3|39
1654534330000|2022-06-06 16:52:10|1852.87|1846.67|1852.78|1846.58|1852.87|1846.67|1852.02|1845.82|37
1654534340000|2022-06-06 16:52:20|1852.81|1846.61|1854.69|1848.49|1855.05|1848.85|1852.76|1846.56|39
1654534350000|2022-06-06 16:52:30|1854.68|1848.48|1853.25|1847.05|1854.75|1848.55|1852.95|1846.75|39
1654534360000|2022-06-06 16:52:40|1853.26|1847.06|1853.37|1847.17|1853.87|1847.67|1853.07|1846.87|36
1654534370000|2022-06-06 16:52:50|1853.49|1847.29|1853.56|1847.36|1853.85|1847.65|1853.4|1847.2|39
1654534380000|2022-06-06 16:53:00|1853.48|1847.28|1855.25|1849.05|1855.64|1849.44|1853.46|1847.26|32
1654534390000|2022-06-06 16:53:10|1855.12|1848.92|1853.46|1847.26|1855.61|1849.41|1853.37|1847.17|35
1654534400000|2022-06-06 16:53:20|1853.33|1847.13|1852.78|1846.58|1853.53|1847.33|1852.65|1846.45|39
1654534410000|2022-06-06 16:53:30|1852.75|1846.55|1852.81|1846.61|1852.96|1846.76|1852.37|1846.17|33
1654534420000|2022-06-06 16:53:40|1852.8|1846.6|1853.06|1846.86|1853.33|1847.13|1852.58|1846.38|37
1654534430000|2022-06-06 16:53:50|1853.11|1846.91|1852.6|1846.4|1853.58|1847.38|1852.53|1846.33|30
1654534440000|2022-06-06 16:54:00|1852.59|1846.39|1853.03|1846.83|1853.03|1846.83|1852.57|1846.37|31
1654534450000|2022-06-06 16:54:10|1853.2|1847|1852.61|1846.41|1853.45|1847.25|1852.47|1846.27|36
1654534460000|2022-06-06 16:54:20|1852.64|1846.44|1852.54|1846.34|1853.49|1847.29|1852.54|1846.34|35
1654534470000|2022-06-06 16:54:30|1852.61|1846.41|1853.22|1847.02|1853.22|1847.02|1852.38|1846.18|29
1654534480000|2022-06-06 16:54:40|1853.25|1847.05|1853.6|1847.4|1853.99|1847.79|1853.22|1847.02|39
1654534490000|2022-06-06 16:54:50|1853.71|1847.51|1854.66|1848.46|1854.92|1848.72|1853.57|1847.37|38
1654534500000|2022-06-06 16:55:00|1854.6|1848.4|1854.48|1848.28|1854.96|1848.76|1854.18|1847.98|39
1654534510000|2022-06-06 16:55:10|1854.47|1848.27|1855.61|1849.41|1855.88|1849.68|1854.32|1848.12|34
1654534520000|2022-06-06 16:55:20|1855.6|1849.4|1856.25|1850.05|1856.31|1850.11|1855.58|1849.38|25
1654534530000|2022-06-06 16:55:30|1856.3|1850.1|1856.45|1850.25|1857.22|1851.02|1856.13|1849.93|29
1654534540000|2022-06-06 16:55:40|1856.67|1850.47|1856.98|1850.78|1857.2|1851|1856.06|1849.86|33
1654534550000|2022-06-06 16:55:50|1857.07|1850.87|1856.92|1850.72|1857.48|1851.28|1856.81|1850.61|35
1654534560000|2022-06-06 16:56:00|1856.87|1850.67|1856.9|1850.7|1857.3|1851.1|1856.53|1850.33|30
1654534570000|2022-06-06 16:56:10|1857.25|1851.05|1858.35|1852.15|1858.74|1852.54|1857.25|1851.05|32
1654534580000|2022-06-06 16:56:20|1858.55|1852.35|1856.69|1850.49|1858.67|1852.47|1856.63|1850.43|31
1654534590000|2022-06-06 16:56:30|1856.65|1850.45|1855.47|1849.27|1856.65|1850.45|1855.39|1849.19|37
1654534600000|2022-06-06 16:56:40|1855.44|1849.24|1857.19|1850.99|1857.36|1851.16|1854.95|1848.75|39
1654534610000|2022-06-06 16:56:50|1857.22|1851.02|1856.87|1850.67|1857.36|1851.16|1856.68|1850.48|26
1654534620000|2022-06-06 16:57:00|1856.9|1850.7|1857.01|1850.81|1858.14|1851.94|1856.85|1850.65|34
1654534630000|2022-06-06 16:57:10|1856.75|1850.55|1856.38|1850.18|1856.98|1850.78|1856.24|1850.04|34
1654534640000|2022-06-06 16:57:20|1856.34|1850.14|1856.03|1849.83|1856.45|1850.25|1855.86|1849.66|37
1654534650000|2022-06-06 16:57:30|1856.02|1849.82|1857.87|1851.67|1858.1|1851.9|1856.01|1849.81|39
1654534660000|2022-06-06 16:57:40|1857.62|1851.42|1857.46|1851.26|1857.62|1851.42|1857.05|1850.85|36
1654534670000|2022-06-06 16:57:50|1857.75|1851.55|1858.24|1852.04|1858.33|1852.13|1857.75|1851.55|33
1654534680000|2022-06-06 16:58:00|1858.23|1852.03|1858.41|1852.21|1858.41|1852.21|1857.97|1851.77|20
1654534690000|2022-06-06 16:58:10|1858.25|1852.05|1857.84|1851.64|1858.25|1852.05|1857.67|1851.47|30
1654534700000|2022-06-06 16:58:20|1857.83|1851.63|1857.19|1850.99|1858.22|1852.02|1857.19|1850.99|28
1654534710000|2022-06-06 16:58:30|1857.16|1850.96|1858.25|1852.05|1858.73|1852.53|1857.02|1850.82|37
1654534720000|2022-06-06 16:58:40|1858.3|1852.1|1858.37|1852.17|1858.63|1852.43|1858.04|1851.84|35
1654534730000|2022-06-06 16:58:50|1858.4|1852.2|1858.1|1851.9|1858.44|1852.24|1858|1851.8|27
1654534740000|2022-06-06 16:59:00|1858.11|1851.91|1858.39|1852.19|1858.55|1852.35|1857.96|1851.76|33
1654534750000|2022-06-06 16:59:10|1858.34|1852.14|1859.11|1852.91|1859.14|1852.94|1858.1|1851.9|34
1654534760000|2022-06-06 16:59:20|1859.01|1852.81|1860.08|1853.88|1860.54|1854.34|1858.41|1852.21|36
1654534770000|2022-06-06 16:59:30|1860.18|1853.98|1860.16|1853.96|1860.71|1854.51|1859.93|1853.73|37
1654534780000|2022-06-06 16:59:40|1860.18|1853.98|1860.04|1853.84|1860.23|1854.03|1859.67|1853.47|33
1654534790000|2022-06-06 16:59:50|1860.21|1854.01|1860.19|1853.99|1860.41|1854.21|1859.98|1853.78|31
1654534800000|2022-06-06 17:00:00|1860.18|1853.98|1858.15|1851.95|1860.34|1854.14|1857.96|1851.76|37
1654534810000|2022-06-06 17:00:10|1858.09|1851.89|1857.76|1851.56|1858.47|1852.27|1857.44|1851.24|37
1654534820000|2022-06-06 17:00:20|1858.05|1851.85|1858.62|1852.42|1859.18|1852.98|1858.04|1851.84|38
1654534830000|2022-06-06 17:00:30|1858.64|1852.44|1858.84|1852.64|1859.35|1853.15|1858.53|1852.33|32
1654534840000|2022-06-06 17:00:40|1858.99|1852.79|1857.28|1851.08|1858.99|1852.79|1857.27|1851.07|37
1654534850000|2022-06-06 17:00:50|1857.48|1851.28|1857.46|1851.26|1857.58|1851.38|1857.15|1850.95|34
1654534860000|2022-06-06 17:01:00|1857.51|1851.31|1857.79|1851.59|1858.12|1851.92|1856.95|1850.75|37
1654534870000|2022-06-06 17:01:10|1857.77|1851.57|1857.06|1850.86|1857.84|1851.64|1857.06|1850.86|37
1654534880000|2022-06-06 17:01:20|1857.07|1850.87|1857.1|1850.9|1857.14|1850.94|1856.95|1850.75|31
1654534890000|2022-06-06 17:01:30|1857.11|1850.91|1857|1850.8|1857.17|1850.97|1856.93|1850.73|31
1654534900000|2022-06-06 17:01:40|1857.08|1850.88|1857.13|1850.93|1857.17|1850.97|1857.05|1850.85|28
1654534910000|2022-06-06 17:01:50|1857.08|1850.88|1856.56|1850.36|1857.12|1850.92|1856.51|1850.31|31
1654534920000|2022-06-06 17:02:00|1856.58|1850.38|1857.6|1851.4|1857.73|1851.53|1856.58|1850.38|34
1654534930000|2022-06-06 17:02:10|1857.67|1851.47|1858.32|1852.12|1858.75|1852.55|1857.67|1851.47|34
1654534940000|2022-06-06 17:02:20|1858.36|1852.16|1857.88|1851.68|1858.42|1852.22|1857.66|1851.46|37
1654534950000|2022-06-06 17:02:30|1858.24|1852.04|1857.75|1851.55|1858.74|1852.54|1857.75|1851.55|39
1654534960000|2022-06-06 17:02:40|1857.65|1851.45|1857.66|1851.46|1857.81|1851.61|1857.39|1851.19|34
1654534970000|2022-06-06 17:02:50|1857.7|1851.5|1859.45|1853.25|1859.61|1853.41|1857.59|1851.39|37
1654534980000|2022-06-06 17:03:00|1859.41|1853.21|1859.34|1853.14|1859.77|1853.57|1858.78|1852.58|28
1654534990000|2022-06-06 17:03:10|1859.25|1853.05|1859.16|1852.96|1859.75|1853.55|1858.81|1852.61|38
1654535000000|2022-06-06 17:03:20|1859.25|1853.05|1859.17|1852.97|1859.66|1853.46|1859.13|1852.93|29
1654535010000|2022-06-06 17:03:30|1859.14|1852.94|1858.7|1852.5|1859.17|1852.97|1858.58|1852.38|34
1654535020000|2022-06-06 17:03:40|1858.65|1852.45|1859.43|1853.23|1859.52|1853.32|1858.57|1852.37|33
1654535030000|2022-06-06 17:03:50|1859.47|1853.27|1858.11|1851.91|1859.98|1853.78|1858.11|1851.91|34
1654535040000|2022-06-06 17:04:00|1857.92|1851.72|1857.91|1851.71|1858.29|1852.09|1857.4|1851.2|39
1654535050000|2022-06-06 17:04:10|1857.78|1851.58|1857.57|1851.37|1858.08|1851.88|1857.36|1851.16|36
1654535060000|2022-06-06 17:04:20|1857.5|1851.3|1856.63|1850.43|1857.6|1851.4|1856.41|1850.21|36
1654535070000|2022-06-06 17:04:30|1856.5|1850.3|1856.63|1850.43|1856.67|1850.47|1856.32|1850.12|30
1654535080000|2022-06-06 17:04:40|1856.45|1850.25|1856.19|1849.99|1856.45|1850.25|1856.12|1849.92|32
1654535090000|2022-06-06 17:04:50|1856.22|1850.02|1855.91|1849.71|1856.25|1850.05|1855.91|1849.71|25
1654535100000|2022-06-06 17:05:00|1855.49|1849.29|1856.33|1850.13|1856.43|1850.23|1855.49|1849.29|33
1654535110000|2022-06-06 17:05:10|1856.4|1850.2|1856.29|1850.09|1856.5|1850.3|1856.1|1849.9|32
1654535120000|2022-06-06 17:05:20|1856.17|1849.97|1857.03|1850.83|1857.4|1851.2|1856.17|1849.97|35
1654535130000|2022-06-06 17:05:30|1857.38|1851.18|1857.54|1851.34|1858.71|1852.51|1857.11|1850.91|37
1654535140000|2022-06-06 17:05:40|1857.65|1851.45|1858.45|1852.25|1858.98|1852.78|1857.61|1851.41|35
1654535150000|2022-06-06 17:05:50|1858.43|1852.23|1858.58|1852.38|1859.21|1853.01|1858.29|1852.09|36
1654535160000|2022-06-06 17:06:00|1858.59|1852.39|1859.82|1853.62|1860.04|1853.84|1858.58|1852.38|36
1654535170000|2022-06-06 17:06:10|1860|1853.8|1860.57|1854.37|1860.92|1854.72|1860|1853.8|35
1654535180000|2022-06-06 17:06:20|1860.6|1854.4|1860.61|1854.41|1860.96|1854.76|1860.1|1853.9|34
1654535190000|2022-06-06 17:06:30|1860.59|1854.39|1860.33|1854.13|1860.76|1854.56|1859.96|1853.76|28
1654535200000|2022-06-06 17:06:40|1860.35|1854.15|1859.26|1853.06|1860.35|1854.15|1859.08|1852.88|35
1654535210000|2022-06-06 17:06:50|1859.23|1853.03|1859.12|1852.92|1859.42|1853.22|1859.01|1852.81|25
1654535220000|2022-06-06 17:07:00|1859.11|1852.91|1858.78|1852.58|1859.2|1853|1858.71|1852.51|37
1654535230000|2022-06-06 17:07:10|1858.84|1852.64|1859.5|1853.3|1859.88|1853.68|1858.78|1852.58|36
1654535240000|2022-06-06 17:07:20|1859.54|1853.34|1860.16|1853.96|1860.24|1854.04|1858.32|1852.12|37
1654535250000|2022-06-06 17:07:30|1860.31|1854.11|1861.11|1854.91|1861.33|1855.13|1859.75|1853.55|40
1654535260000|2022-06-06 17:07:40|1861.36|1855.16|1860.45|1854.25|1861.72|1855.52|1860.45|1854.25|37
1654535270000|2022-06-06 17:07:50|1860.5|1854.3|1860.39|1854.19|1860.5|1854.3|1860.26|1854.06|34
1654535280000|2022-06-06 17:08:00|1860.37|1854.17|1859.36|1853.16|1860.45|1854.25|1859.17|1852.97|33
1654535290000|2022-06-06 17:08:10|1859.28|1853.08|1859.46|1853.26|1859.51|1853.31|1859.05|1852.85|33
1654535300000|2022-06-06 17:08:20|1859.41|1853.21|1859.37|1853.17|1859.45|1853.25|1859.15|1852.95|32
1654535310000|2022-06-06 17:08:30|1859.35|1853.15|1859.4|1853.2|1859.5|1853.3|1859.26|1853.06|35
1654535320000|2022-06-06 17:08:40|1859.39|1853.19|1859.39|1853.19|1859.55|1853.35|1859.08|1852.88|36
1654535330000|2022-06-06 17:08:50|1859.37|1853.17|1858.21|1852.01|1859.38|1853.18|1858.21|1852.01|31
1654535340000|2022-06-06 17:09:00|1858.16|1851.96|1857.94|1851.74|1858.45|1852.25|1857.81|1851.61|33
1654535350000|2022-06-06 17:09:10|1857.93|1851.73|1857.32|1851.12|1857.98|1851.78|1857.32|1851.12|37
1654535360000|2022-06-06 17:09:20|1857.33|1851.13|1856.52|1850.32|1857.33|1851.13|1856.29|1850.09|38
1654535370000|2022-06-06 17:09:30|1856.53|1850.33|1856.56|1850.36|1856.65|1850.45|1856.45|1850.25|32
1654535380000|2022-06-06 17:09:40|1856.58|1850.38|1856.2|1850|1857.11|1850.91|1856.2|1850|35
1654535390000|2022-06-06 17:09:50|1856.25|1850.05|1855.83|1849.63|1856.25|1850.05|1855.65|1849.45|31
1654535400000|2022-06-06 17:10:00|1855.86|1849.66|1854.91|1848.71|1855.86|1849.66|1854.91|1848.71|36
1654535410000|2022-06-06 17:10:10|1854.64|1848.44|1854.91|1848.71|1855.61|1849.41|1854.64|1848.44|36
1654535420000|2022-06-06 17:10:20|1854.89|1848.69|1854.53|1848.33|1855.04|1848.84|1854.48|1848.28|38
1654535430000|2022-06-06 17:10:30|1854.37|1848.17|1854.42|1848.22|1854.5|1848.3|1854.33|1848.13|32
1654535440000|2022-06-06 17:10:40|1854.41|1848.21|1854.09|1847.89|1854.43|1848.23|1854.09|1847.89|36
1654535450000|2022-06-06 17:10:50|1854.25|1848.05|1852.72|1846.52|1854.25|1848.05|1852.72|1846.52|33
1654535460000|2022-06-06 17:11:00|1852.77|1846.57|1852.57|1846.37|1852.77|1846.57|1852.39|1846.19|34
1654535470000|2022-06-06 17:11:10|1852.42|1846.22|1852.32|1846.12|1852.42|1846.22|1851.96|1845.76|37
1654535480000|2022-06-06 17:11:20|1852.38|1846.18|1851.89|1845.69|1852.59|1846.39|1851.75|1845.55|36
1654535490000|2022-06-06 17:11:30|1851.81|1845.61|1850.92|1844.72|1851.83|1845.63|1850.5|1844.3|35
1654535500000|2022-06-06 17:11:40|1850.9|1844.7|1850.82|1844.62|1851.14|1844.94|1850.69|1844.49|35
1654535510000|2022-06-06 17:11:50|1850.93|1844.73|1849.67|1843.47|1851.18|1844.98|1849.51|1843.31|36
1654535520000|2022-06-06 17:12:00|1849.66|1843.46|1849.2|1843|1849.66|1843.46|1848.69|1842.49|36
1654535530000|2022-06-06 17:12:10|1849.23|1843.03|1850.95|1844.75|1851.34|1845.14|1849.2|1843|39
1654535540000|2022-06-06 17:12:20|1850.83|1844.63|1851.55|1845.35|1851.92|1845.72|1850.83|1844.63|39
1654535550000|2022-06-06 17:12:30|1851.56|1845.36|1851.47|1845.27|1851.68|1845.48|1851.37|1845.17|34
1654535560000|2022-06-06 17:12:40|1851.52|1845.32|1849.74|1843.54|1851.71|1845.51|1849.74|1843.54|39
1654535570000|2022-06-06 17:12:50|1849.82|1843.62|1849.82|1843.62|1850.4|1844.2|1849.71|1843.51|35
1654535580000|2022-06-06 17:13:00|1849.68|1843.48|1850.11|1843.91|1850.2|1844|1849.64|1843.44|37
1654535590000|2022-06-06 17:13:10|1850.08|1843.88|1850.25|1844.05|1850.38|1844.18|1849.82|1843.62|37
1654535600000|2022-06-06 17:13:20|1850.3|1844.1|1851.15|1844.95|1851.25|1845.05|1850.07|1843.87|33
1654535610000|2022-06-06 17:13:30|1851.17|1844.97|1851.48|1845.28|1851.51|1845.31|1851.16|1844.96|34
1654535620000|2022-06-06 17:13:40|1851.46|1845.26|1851.98|1845.78|1851.99|1845.79|1851.31|1845.11|32
1654535630000|2022-06-06 17:13:50|1852.08|1845.88|1853.11|1846.91|1853.48|1847.28|1852.07|1845.87|33
1654535640000|2022-06-06 17:14:00|1853.18|1846.98|1853.51|1847.31|1853.65|1847.45|1853.01|1846.81|35
1654535650000|2022-06-06 17:14:10|1853.54|1847.34|1852.4|1846.2|1853.6|1847.4|1852.37|1846.17|36
1654535660000|2022-06-06 17:14:20|1852.43|1846.23|1851.99|1845.79|1852.5|1846.3|1851.61|1845.41|37
1654535670000|2022-06-06 17:14:30|1852.1|1845.9|1852.57|1846.37|1852.57|1846.37|1852.1|1845.9|31
1654535680000|2022-06-06 17:14:40|1852.59|1846.39|1852.49|1846.29|1852.63|1846.43|1852.4|1846.2|31
1654535690000|2022-06-06 17:14:50|1852.3|1846.1|1852.32|1846.12|1852.56|1846.36|1852.3|1846.1|30
1654535700000|2022-06-06 17:15:00|1852.24|1846.04|1851.72|1845.52|1852.71|1846.51|1851.62|1845.42|36
1654535710000|2022-06-06 17:15:10|1851.7|1845.5|1851.07|1844.87|1851.77|1845.57|1851|1844.8|35
1654535720000|2022-06-06 17:15:20|1851.08|1844.88|1850.89|1844.69|1851.41|1845.21|1850.81|1844.61|30
1654535730000|2022-06-06 17:15:30|1850.9|1844.7|1852.69|1846.49|1852.69|1846.49|1850.9|1844.7|34
1654535740000|2022-06-06 17:15:40|1852.68|1846.48|1853.49|1847.29|1853.49|1847.29|1852.4|1846.2|32
1654535750000|2022-06-06 17:15:50|1853.43|1847.23|1852.81|1846.61|1853.45|1847.25|1852.68|1846.48|36
1654535760000|2022-06-06 17:16:00|1852.88|1846.68|1853.02|1846.82|1853.1|1846.9|1852.25|1846.05|36
1654535770000|2022-06-06 17:16:10|1853.03|1846.83|1851.52|1845.32|1853.03|1846.83|1851.51|1845.31|36
1654535780000|2022-06-06 17:16:20|1851.6|1845.4|1850.83|1844.63|1851.68|1845.48|1850.69|1844.49|33
1654535790000|2022-06-06 17:16:30|1850.79|1844.59|1850.79|1844.59|1850.95|1844.75|1850.72|1844.52|32
1654535800000|2022-06-06 17:16:40|1850.84|1844.64|1852.45|1846.25|1852.45|1846.25|1850.73|1844.53|33
1654535810000|2022-06-06 17:16:50|1852.48|1846.28|1852.69|1846.49|1853.18|1846.98|1852.28|1846.08|35
1654535820000|2022-06-06 17:17:00|1852.55|1846.35|1851.97|1845.77|1852.77|1846.57|1851.79|1845.59|37
1654535830000|2022-06-06 17:17:10|1852.34|1846.14|1851.17|1844.97|1852.34|1846.14|1851.06|1844.86|35
1654535840000|2022-06-06 17:17:20|1851.14|1844.94|1849.35|1843.15|1851.14|1844.94|1848.86|1842.66|38
1654535850000|2022-06-06 17:17:30|1849.32|1843.12|1848.36|1842.16|1849.54|1843.34|1848.31|1842.11|36
1654535860000|2022-06-06 17:17:40|1848.21|1842.01|1847.87|1841.67|1848.21|1842.01|1846.5|1840.3|37
1654535870000|2022-06-06 17:17:50|1847.8|1841.6|1846.95|1840.75|1848.05|1841.85|1846.65|1840.45|38
1654535880000|2022-06-06 17:18:00|1846.73|1840.53|1846.46|1840.26|1846.93|1840.73|1846.24|1840.04|33
1654535890000|2022-06-06 17:18:10|1846.43|1840.23|1847.79|1841.59|1847.79|1841.59|1846.1|1839.9|38
1654535900000|2022-06-06 17:18:20|1847.84|1841.64|1849.22|1843.02|1849.47|1843.27|1847.78|1841.58|36
1654535910000|2022-06-06 17:18:30|1849.21|1843.01|1848.13|1841.93|1849.35|1843.15|1847.66|1841.46|38
1654535920000|2022-06-06 17:18:40|1848.12|1841.92|1848.15|1841.95|1848.36|1842.16|1847.87|1841.67|36
1654535930000|2022-06-06 17:18:50|1848.08|1841.88|1849.11|1842.91|1849.15|1842.95|1848.02|1841.82|38
1654535940000|2022-06-06 17:19:00|1849.04|1842.84|1849.45|1843.25|1849.63|1843.43|1848.51|1842.31|35
1654535950000|2022-06-06 17:19:10|1849.95|1843.75|1850.69|1844.49|1851.13|1844.93|1849.65|1843.45|33
1654535960000|2022-06-06 17:19:20|1850.62|1844.42|1850.11|1843.91|1850.64|1844.44|1849.4|1843.2|38
1654535970000|2022-06-06 17:19:30|1850.23|1844.03|1850.06|1843.86|1850.28|1844.08|1849.45|1843.25|37
1654535980000|2022-06-06 17:19:40|1849.97|1843.77|1849.8|1843.6|1850.07|1843.87|1849.72|1843.52|32
1654535990000|2022-06-06 17:19:50|1849.87|1843.67|1848.68|1842.48|1849.87|1843.67|1848.33|1842.13|36
1654536000000|2022-06-06 17:20:00|1848.58|1842.38|1848.72|1842.52|1848.98|1842.78|1847.96|1841.76|37
1654536010000|2022-06-06 17:20:10|1848.73|1842.53|1848.4|1842.2|1848.81|1842.61|1848.03|1841.83|38
1654536020000|2022-06-06 17:20:20|1848.43|1842.23|1848.13|1841.93|1848.43|1842.23|1847.83|1841.63|30
1654536030000|2022-06-06 17:20:30|1848.12|1841.92|1848.07|1841.87|1848.81|1842.61|1847.99|1841.79|34
1654536040000|2022-06-06 17:20:40|1848.06|1841.86|1846.5|1840.3|1848.27|1842.07|1846.5|1840.3|39
1654536050000|2022-06-06 17:20:50|1846.56|1840.36|1847.69|1841.49|1847.96|1841.76|1846.49|1840.29|37
1654536060000|2022-06-06 17:21:00|1847.7|1841.5|1846.32|1840.12|1847.7|1841.5|1846.09|1839.89|37
1654536070000|2022-06-06 17:21:10|1846.38|1840.18|1845.7|1839.5|1846.58|1840.38|1845.32|1839.12|36
1654536080000|2022-06-06 17:21:20|1845.53|1839.33|1845.79|1839.59|1846.24|1840.04|1845.5|1839.3|37
1654536090000|2022-06-06 17:21:30|1845.68|1839.48|1848.06|1841.86|1848.1|1841.9|1845.55|1839.35|40
1654536100000|2022-06-06 17:21:40|1847.86|1841.66|1849.18|1842.98|1849.18|1842.98|1847.85|1841.65|38
1654536110000|2022-06-06 17:21:50|1849.09|1842.89|1848.74|1842.54|1849.11|1842.91|1848.74|1842.54|33
1654536120000|2022-06-06 17:22:00|1849.06|1842.86|1847.47|1841.27|1849.65|1843.45|1847.24|1841.04|38
1654536130000|2022-06-06 17:22:10|1847.43|1841.23|1848.2|1842|1848.82|1842.62|1847.43|1841.23|36
1654536140000|2022-06-06 17:22:20|1848.44|1842.24|1849.36|1843.16|1849.4|1843.2|1848.28|1842.08|40
1654536150000|2022-06-06 17:22:30|1849.62|1843.42|1849.4|1843.2|1849.64|1843.44|1848.55|1842.35|35
1654536160000|2022-06-06 17:22:40|1849.42|1843.22|1850|1843.8|1850.03|1843.83|1849.28|1843.08|36
1654536170000|2022-06-06 17:22:50|1850.01|1843.81|1851.46|1845.26|1851.46|1845.26|1850.01|1843.81|37
1654536180000|2022-06-06 17:23:00|1851.5|1845.3|1851.58|1845.38|1851.58|1845.38|1850.75|1844.55|39
1654536190000|2022-06-06 17:23:10|1851.56|1845.36|1851.25|1845.05|1851.6|1845.4|1850.7|1844.5|35
1654536200000|2022-06-06 17:23:20|1851.21|1845.01|1851.54|1845.34|1852.07|1845.87|1851.21|1845.01|39
1654536210000|2022-06-06 17:23:30|1851.58|1845.38|1850.84|1844.64|1851.82|1845.62|1850.63|1844.43|38
1654536220000|2022-06-06 17:23:40|1850.88|1844.68|1851.82|1845.62|1851.93|1845.73|1850.68|1844.48|36
1654536230000|2022-06-06 17:23:50|1851.83|1845.63|1851.66|1845.46|1851.85|1845.65|1850.79|1844.59|38
1654536240000|2022-06-06 17:24:00|1851.8|1845.6|1852.49|1846.29|1852.85|1846.65|1851.73|1845.53|38
1654536250000|2022-06-06 17:24:10|1852.31|1846.11|1852.81|1846.61|1852.81|1846.61|1851.82|1845.62|38
1654536260000|2022-06-06 17:24:20|1852.89|1846.69|1852.24|1846.04|1852.89|1846.69|1852.09|1845.89|38
1654536270000|2022-06-06 17:24:30|1852.18|1845.98|1853.55|1847.35|1853.64|1847.44|1852.18|1845.98|39
1654536280000|2022-06-06 17:24:40|1853.56|1847.36|1855.49|1849.29|1855.97|1849.77|1853.5|1847.3|39
1654536290000|2022-06-06 17:24:50|1855.54|1849.34|1855.34|1849.14|1856.64|1850.44|1855.34|1849.14|39
1654536300000|2022-06-06 17:25:00|1855.28|1849.08|1856|1849.8|1856.1|1849.9|1854.69|1848.49|38
1654536310000|2022-06-06 17:25:10|1856.08|1849.88|1855.55|1849.35|1856.3|1850.1|1855.55|1849.35|38
1654536320000|2022-06-06 17:25:20|1855.23|1849.03|1855.08|1848.88|1855.65|1849.45|1854.91|1848.71|36
1654536330000|2022-06-06 17:25:30|1855.02|1848.82|1855.03|1848.83|1855.09|1848.89|1854.08|1847.88|40
1654536340000|2022-06-06 17:25:40|1855.05|1848.85|1855.32|1849.12|1855.65|1849.45|1855.05|1848.85|38
1654536350000|2022-06-06 17:25:50|1855.2|1849|1855.73|1849.53|1855.96|1849.76|1855.08|1848.88|36
1654536360000|2022-06-06 17:26:00|1855.74|1849.54|1855.7|1849.5|1856.37|1850.17|1855.51|1849.31|36
1654536370000|2022-06-06 17:26:10|1855.73|1849.53|1857.19|1850.99|1857.51|1851.31|1855.73|1849.53|35
1654536380000|2022-06-06 17:26:20|1857.31|1851.11|1858.08|1851.88|1858.9|1852.7|1857|1850.8|39
1654536390000|2022-06-06 17:26:30|1858.19|1851.99|1857.28|1851.08|1858.26|1852.06|1857.24|1851.04|34
1654536400000|2022-06-06 17:26:40|1857.14|1850.94|1856.75|1850.55|1857.17|1850.97|1855.94|1849.74|36
1654536410000|2022-06-06 17:26:50|1856.85|1850.65|1857.01|1850.81|1857.73|1851.53|1856.85|1850.65|38
1654536420000|2022-06-06 17:27:00|1857.09|1850.89|1857.67|1851.47|1857.85|1851.65|1856.78|1850.58|33
1654536430000|2022-06-06 17:27:10|1857.65|1851.45|1857.81|1851.61|1858.12|1851.92|1857.26|1851.06|37
1654536440000|2022-06-06 17:27:20|1857.64|1851.44|1856.58|1850.38|1857.64|1851.44|1856.49|1850.29|33
1654536450000|2022-06-06 17:27:30|1856.7|1850.5|1855.9|1849.7|1856.83|1850.63|1855.84|1849.64|36
1654536460000|2022-06-06 17:27:40|1855.84|1849.64|1855.6|1849.4|1855.97|1849.77|1855.34|1849.14|37
1654536470000|2022-06-06 17:27:50|1855.68|1849.48|1856.63|1850.43|1856.63|1850.43|1855.66|1849.46|33
1654536480000|2022-06-06 17:28:00|1856.6|1850.4|1856.27|1850.07|1856.6|1850.4|1855.62|1849.42|32
1654536490000|2022-06-06 17:28:10|1856.22|1850.02|1856.62|1850.42|1856.62|1850.42|1855.55|1849.35|34
1654536500000|2022-06-06 17:28:20|1856.77|1850.57|1856.34|1850.14|1856.77|1850.57|1856.19|1849.99|37
1654536510000|2022-06-06 17:28:30|1856.39|1850.19|1856.05|1849.85|1856.4|1850.2|1855.78|1849.58|34
1654536520000|2022-06-06 17:28:40|1856.04|1849.84|1856.86|1850.66|1857.43|1851.23|1856.02|1849.82|38
1654536530000|2022-06-06 17:28:50|1856.64|1850.44|1856.92|1850.72|1857.02|1850.82|1856.3|1850.1|34
1654536540000|2022-06-06 17:29:00|1856.95|1850.75|1856.52|1850.32|1857|1850.8|1856.51|1850.31|36
1654536550000|2022-06-06 17:29:10|1856.61|1850.41|1857.9|1851.7|1858.18|1851.98|1856.61|1850.41|40
1654536560000|2022-06-06 17:29:20|1857.97|1851.77|1857.48|1851.28|1857.97|1851.77|1857.42|1851.22|35
1654536570000|2022-06-06 17:29:30|1857.6|1851.4|1857.11|1850.91|1858.01|1851.81|1856.99|1850.79|35
1654536580000|2022-06-06 17:29:40|1857.16|1850.96|1857.82|1851.62|1858.02|1851.82|1857.05|1850.85|35
1654536590000|2022-06-06 17:29:50|1857.79|1851.59|1856.59|1850.39|1857.8|1851.6|1856.49|1850.29|32
1654536600000|2022-06-06 17:30:00|1856.63|1850.43|1857|1850.8|1857.15|1850.95|1855.56|1849.36|36
1654536610000|2022-06-06 17:30:10|1857.33|1851.13|1858.02|1851.82|1858.19|1851.99|1857.33|1851.13|36
1654536620000|2022-06-06 17:30:20|1858.14|1851.94|1857.84|1851.64|1858.58|1852.38|1857.81|1851.61|35
1654536630000|2022-06-06 17:30:30|1857.92|1851.72|1860.13|1853.93|1860.3|1854.1|1857.9|1851.7|33
1654536640000|2022-06-06 17:30:40|1860.11|1853.91|1858.94|1852.74|1860.26|1854.06|1858.91|1852.71|38
1654536650000|2022-06-06 17:30:50|1858.76|1852.56|1858.34|1852.14|1859.32|1853.12|1858.3|1852.1|37
1654536660000|2022-06-06 17:31:00|1858.33|1852.13|1857.63|1851.43|1858.33|1852.13|1857.46|1851.26|36
1654536670000|2022-06-06 17:31:10|1857.64|1851.44|1858.99|1852.79|1859.28|1853.08|1857.62|1851.42|36
1654536680000|2022-06-06 17:31:20|1859.13|1852.93|1859.64|1853.44|1860.1|1853.9|1858.98|1852.78|30
1654536690000|2022-06-06 17:31:30|1859.58|1853.38|1858.83|1852.63|1859.71|1853.51|1858.39|1852.19|36
1654536700000|2022-06-06 17:31:40|1858.76|1852.56|1858.58|1852.38|1858.94|1852.74|1858.03|1851.83|36
1654536710000|2022-06-06 17:31:50|1858.57|1852.37|1857.92|1851.72|1858.74|1852.54|1857.86|1851.66|36
1654536720000|2022-06-06 17:32:00|1857.93|1851.73|1856.07|1849.87|1857.93|1851.73|1855.96|1849.76|34
1654536730000|2022-06-06 17:32:10|1856.06|1849.86|1855.67|1849.47|1856.13|1849.93|1855.67|1849.47|35
1654536740000|2022-06-06 17:32:20|1855.87|1849.67|1856.8|1850.6|1856.98|1850.78|1855.69|1849.49|37
1654536750000|2022-06-06 17:32:30|1856.79|1850.59|1856.36|1850.16|1856.94|1850.74|1856.26|1850.06|32
1654536760000|2022-06-06 17:32:40|1856.46|1850.26|1857.65|1851.45|1857.95|1851.75|1856.46|1850.26|39
1654536770000|2022-06-06 17:32:50|1857.64|1851.44|1856.53|1850.33|1857.71|1851.51|1856.44|1850.24|35
1654536780000|2022-06-06 17:33:00|1856.39|1850.19|1856.77|1850.57|1857.16|1850.96|1855.76|1849.56|35
1654536790000|2022-06-06 17:33:10|1856.54|1850.34|1855.19|1848.99|1856.66|1850.46|1855.04|1848.84|37
1654536800000|2022-06-06 17:33:20|1855.32|1849.12|1856.57|1850.37|1856.74|1850.54|1855.32|1849.12|36
1654536810000|2022-06-06 17:33:30|1856.75|1850.55|1856.58|1850.38|1856.86|1850.66|1856.42|1850.22|29
1654536820000|2022-06-06 17:33:40|1856.56|1850.36|1855.98|1849.78|1856.61|1850.41|1855.77|1849.57|38
1654536830000|2022-06-06 17:33:50|1856.09|1849.89|1856.04|1849.84|1856.45|1850.25|1856.04|1849.84|26
1654536840000|2022-06-06 17:34:00|1855.78|1849.58|1855.04|1848.84|1855.78|1849.58|1854.79|1848.59|36
1654536850000|2022-06-06 17:34:10|1854.84|1848.64|1854.46|1848.26|1855.09|1848.89|1854.42|1848.22|37
1654536860000|2022-06-06 17:34:20|1854.34|1848.14|1853.18|1846.98|1854.34|1848.14|1852.77|1846.57|35
1654536870000|2022-06-06 17:34:30|1853.4|1847.2|1853.07|1846.87|1853.4|1847.2|1852.81|1846.61|39
1654536880000|2022-06-06 17:34:40|1853.18|1846.98|1853.02|1846.82|1853.38|1847.18|1852.83|1846.63|34
1654536890000|2022-06-06 17:34:50|1853.04|1846.84|1852.71|1846.51|1853.04|1846.84|1852.38|1846.18|36
1654536900000|2022-06-06 17:35:00|1852.58|1846.38|1851.88|1845.68|1852.66|1846.46|1851.78|1845.58|36
1654536910000|2022-06-06 17:35:10|1851.84|1845.64|1852.33|1846.13|1852.33|1846.13|1851.71|1845.51|37
1654536920000|2022-06-06 17:35:20|1852.28|1846.08|1852.07|1845.87|1852.87|1846.67|1852.07|1845.87|31
1654536930000|2022-06-06 17:35:30|1852.02|1845.82|1852.15|1845.95|1852.46|1846.26|1851.94|1845.74|33
1654536940000|2022-06-06 17:35:40|1852.12|1845.92|1853.14|1846.94|1853.2|1847|1851.99|1845.79|32
1654536950000|2022-06-06 17:35:50|1853.3|1847.1|1851.84|1845.64|1853.51|1847.31|1851.84|1845.64|39
1654536960000|2022-06-06 17:36:00|1851.86|1845.66|1851.67|1845.47|1851.86|1845.66|1851.28|1845.08|36
1654536970000|2022-06-06 17:36:10|1851.62|1845.42|1852.23|1846.03|1852.25|1846.05|1851.5|1845.3|36
1654536980000|2022-06-06 17:36:20|1852.17|1845.97|1853.59|1847.39|1853.71|1847.51|1851.71|1845.51|36
1654536990000|2022-06-06 17:36:30|1853.63|1847.43|1853.98|1847.78|1854.15|1847.95|1853.33|1847.13|35
1654537000000|2022-06-06 17:36:40|1854.03|1847.83|1853.09|1846.89|1854.05|1847.85|1852.79|1846.59|32
1654537010000|2022-06-06 17:36:50|1853.1|1846.9|1852.77|1846.57|1853.53|1847.33|1852.58|1846.38|38
1654537020000|2022-06-06 17:37:00|1852.76|1846.56|1852.96|1846.76|1853.1|1846.9|1852.42|1846.22|35
1654537030000|2022-06-06 17:37:10|1852.48|1846.28|1852.8|1846.6|1853.04|1846.84|1852.03|1845.83|36
1654537040000|2022-06-06 17:37:20|1852.81|1846.61|1851.48|1845.28|1852.81|1846.61|1851.43|1845.23|37
1654537050000|2022-06-06 17:37:30|1851.49|1845.29|1851.64|1845.44|1851.94|1845.74|1851.47|1845.27|34
1654537060000|2022-06-06 17:37:40|1851.65|1845.45|1852.64|1846.44|1852.64|1846.44|1851.46|1845.26|32
1654537070000|2022-06-06 17:37:50|1852.6|1846.4|1853.31|1847.11|1853.5|1847.3|1852.53|1846.33|37
1654537080000|2022-06-06 17:38:00|1853.69|1847.49|1853.59|1847.39|1854.91|1848.71|1853.53|1847.33|37
1654537090000|2022-06-06 17:38:10|1853.61|1847.41|1853.81|1847.61|1854.45|1848.25|1853.61|1847.41|35
1654537100000|2022-06-06 17:38:20|1853.37|1847.17|1853.32|1847.12|1853.59|1847.39|1853.09|1846.89|36
1654537110000|2022-06-06 17:38:30|1853.34|1847.14|1855.17|1848.97|1855.17|1848.97|1853.34|1847.14|34
1654537120000|2022-06-06 17:38:40|1855.18|1848.98|1854.98|1848.78|1855.31|1849.11|1854.96|1848.76|31
1654537130000|2022-06-06 17:38:50|1854.99|1848.79|1855.12|1848.92|1855.35|1849.15|1854.68|1848.48|36
1654537140000|2022-06-06 17:39:00|1855|1848.8|1855.61|1849.41|1855.88|1849.68|1854.95|1848.75|35
1654537150000|2022-06-06 17:39:10|1855.58|1849.38|1854.16|1847.96|1855.61|1849.41|1854.16|1847.96|35
1654537160000|2022-06-06 17:39:20|1853.78|1847.58|1853.7|1847.5|1853.78|1847.58|1853.29|1847.09|40
1654537170000|2022-06-06 17:39:30|1853.76|1847.56|1853.01|1846.81|1854.09|1847.89|1852.69|1846.49|38
1654537180000|2022-06-06 17:39:40|1853.04|1846.84|1853.22|1847.02|1853.45|1847.25|1852.92|1846.72|35
1654537190000|2022-06-06 17:39:50|1853.35|1847.15|1853.68|1847.48|1853.8|1847.6|1852.88|1846.68|36
1654537200000|2022-06-06 17:40:00|1853.82|1847.62|1852.36|1846.16|1853.82|1847.62|1852.36|1846.16|35
1654537210000|2022-06-06 17:40:10|1852.23|1846.03|1851.67|1845.47|1852.23|1846.03|1851.63|1845.43|33
1654537220000|2022-06-06 17:40:20|1851.62|1845.42|1851|1844.8|1851.74|1845.54|1850.98|1844.78|28
1654537230000|2022-06-06 17:40:30|1850.98|1844.78|1850.81|1844.61|1851.09|1844.89|1850.79|1844.59|31
1654537240000|2022-06-06 17:40:40|1850.8|1844.6|1850.81|1844.61|1850.86|1844.66|1850.38|1844.18|31
1654537250000|2022-06-06 17:40:50|1850.57|1844.37|1851.24|1845.04|1851.48|1845.28|1850.37|1844.17|38
1654537260000|2022-06-06 17:41:00|1851.26|1845.06|1853.01|1846.81|1853.01|1846.81|1851.12|1844.92|38
1654537270000|2022-06-06 17:41:10|1853.1|1846.9|1852.74|1846.54|1853.1|1846.9|1852.14|1845.94|37
1654537280000|2022-06-06 17:41:20|1852.76|1846.56|1852.51|1846.31|1852.76|1846.56|1852.44|1846.24|36
1654537290000|2022-06-06 17:41:30|1852.52|1846.32|1852.85|1846.65|1853.23|1847.03|1852.4|1846.2|34
1654537300000|2022-06-06 17:41:40|1852.84|1846.64|1852.49|1846.29|1852.94|1846.74|1851.82|1845.62|37
1654537310000|2022-06-06 17:41:50|1852.51|1846.31|1852.78|1846.58|1852.87|1846.67|1852.36|1846.16|35
1654537320000|2022-06-06 17:42:00|1852.8|1846.6|1852.27|1846.07|1853.09|1846.89|1852.19|1845.99|39
1654537330000|2022-06-06 17:42:10|1852.39|1846.19|1852.42|1846.22|1852.57|1846.37|1852.27|1846.07|31
1654537340000|2022-06-06 17:42:20|1852.89|1846.69|1853.13|1846.93|1853.29|1847.09|1852.89|1846.69|36
1654537350000|2022-06-06 17:42:30|1853.08|1846.88|1853.48|1847.28|1853.69|1847.49|1853.06|1846.86|30
1654537360000|2022-06-06 17:42:40|1853.55|1847.35|1853.56|1847.36|1853.89|1847.69|1853.15|1846.95|29
1654537370000|2022-06-06 17:42:50|1853.59|1847.39|1853.01|1846.81|1853.73|1847.53|1853.01|1846.81|27
1654537380000|2022-06-06 17:43:00|1853.02|1846.82|1853.84|1847.64|1854.03|1847.83|1853.02|1846.82|36
1654537390000|2022-06-06 17:43:10|1853.96|1847.76|1854.61|1848.41|1854.65|1848.45|1853.95|1847.75|35
1654537400000|2022-06-06 17:43:20|1854.6|1848.4|1853.7|1847.5|1854.67|1848.47|1853.66|1847.46|33
1654537410000|2022-06-06 17:43:30|1853.71|1847.51|1854.14|1847.94|1854.15|1847.95|1853.63|1847.43|31
1654537420000|2022-06-06 17:43:40|1854.18|1847.98|1854.38|1848.18|1854.64|1848.44|1854.13|1847.93|34
1654537430000|2022-06-06 17:43:50|1854.45|1848.25|1854.69|1848.49|1854.76|1848.56|1853.91|1847.71|33
1654537440000|2022-06-06 17:44:00|1854.67|1848.47|1854.93|1848.73|1855.01|1848.81|1854.27|1848.07|34
1654537450000|2022-06-06 17:44:10|1854.78|1848.58|1854.81|1848.61|1854.82|1848.62|1854.58|1848.38|33
1654537460000|2022-06-06 17:44:20|1854.74|1848.54|1853.63|1847.43|1854.78|1848.58|1853.63|1847.43|26
1654537470000|2022-06-06 17:44:30|1853.69|1847.49|1854.53|1848.33|1854.53|1848.33|1853.25|1847.05|33
1654537480000|2022-06-06 17:44:40|1854.36|1848.16|1855.09|1848.89|1855.15|1848.95|1854.36|1848.16|32
1654537490000|2022-06-06 17:44:50|1855.1|1848.9|1855.58|1849.38|1855.63|1849.43|1854.99|1848.79|36
1654537500000|2022-06-06 17:45:00|1855.61|1849.41|1855.35|1849.15|1856.01|1849.81|1855.35|1849.15|31
1654537510000|2022-06-06 17:45:10|1855.31|1849.11|1855.5|1849.3|1855.59|1849.39|1854.87|1848.67|37
1654537520000|2022-06-06 17:45:20|1855.49|1849.29|1854.81|1848.61|1855.53|1849.33|1854.8|1848.6|37
1654537530000|2022-06-06 17:45:30|1854.8|1848.6|1853.79|1847.59|1854.94|1848.74|1853.79|1847.59|37
1654537540000|2022-06-06 17:45:40|1853.72|1847.52|1852.76|1846.56|1853.72|1847.52|1852.54|1846.34|38
1654537550000|2022-06-06 17:45:50|1852.77|1846.57|1852.81|1846.61|1852.88|1846.68|1852.46|1846.26|32
1654537560000|2022-06-06 17:46:00|1852.79|1846.59|1853.14|1846.94|1853.2|1847|1852.66|1846.46|36
1654537570000|2022-06-06 17:46:10|1853.12|1846.92|1852.71|1846.51|1853.46|1847.26|1852.71|1846.51|36
1654537580000|2022-06-06 17:46:20|1852.64|1846.44|1853.06|1846.86|1853.06|1846.86|1852.64|1846.44|32
1654537590000|2022-06-06 17:46:30|1852.91|1846.71|1853.55|1847.35|1853.61|1847.41|1852.91|1846.71|29
1654537600000|2022-06-06 17:46:40|1853.53|1847.33|1853.28|1847.08|1853.58|1847.38|1853.17|1846.97|32
1654537610000|2022-06-06 17:46:50|1853.27|1847.07|1853.07|1846.87|1853.58|1847.38|1852.78|1846.58|33
1654537620000|2022-06-06 17:47:00|1853.19|1846.99|1854.4|1848.2|1854.4|1848.2|1853.19|1846.99|33
1654537630000|2022-06-06 17:47:10|1854.45|1848.25|1854.42|1848.22|1855.02|1848.82|1854.41|1848.21|36
1654537640000|2022-06-06 17:47:20|1854.41|1848.21|1853.09|1846.89|1854.41|1848.21|1853.02|1846.82|27
1654537650000|2022-06-06 17:47:30|1852.88|1846.68|1853.13|1846.93|1853.13|1846.93|1852.72|1846.52|26
1654537660000|2022-06-06 17:47:40|1853.42|1847.22|1852.97|1846.77|1853.63|1847.43|1852.92|1846.72|29
1654537670000|2022-06-06 17:47:50|1853|1846.8|1854.21|1848.01|1854.79|1848.59|1852.04|1845.84|37
1654537680000|2022-06-06 17:48:00|1854.29|1848.09|1854.1|1847.9|1854.44|1848.24|1854.01|1847.81|34
1654537690000|2022-06-06 17:48:10|1854.14|1847.94|1852.79|1846.59|1854.22|1848.02|1852.79|1846.59|39
1654537700000|2022-06-06 17:48:20|1852.73|1846.53|1852.38|1846.18|1852.79|1846.59|1852.37|1846.17|38
1654537710000|2022-06-06 17:48:30|1852.34|1846.14|1852.41|1846.21|1852.58|1846.38|1852.34|1846.14|36
1654537720000|2022-06-06 17:48:40|1852.47|1846.27|1851.56|1845.36|1852.57|1846.37|1851.56|1845.36|37
1654537730000|2022-06-06 17:48:50|1851.63|1845.43|1851.34|1845.14|1851.83|1845.63|1851.09|1844.89|35
1654537740000|2022-06-06 17:49:00|1851.47|1845.27|1852.25|1846.05|1852.85|1846.65|1851.47|1845.27|35
1654537750000|2022-06-06 17:49:10|1852.21|1846.01|1853.69|1847.49|1853.88|1847.68|1852.14|1845.94|34
1654537760000|2022-06-06 17:49:20|1853.78|1847.58|1853.96|1847.76|1854.07|1847.87|1853.7|1847.5|35
1654537770000|2022-06-06 17:49:30|1853.77|1847.57|1854.26|1848.06|1854.49|1848.29|1853.76|1847.56|36
1654537780000|2022-06-06 17:49:40|1854.23|1848.03|1854.34|1848.14|1854.47|1848.27|1854.21|1848.01|32
1654537790000|2022-06-06 17:49:50|1854.33|1848.13|1854.79|1848.59|1855.02|1848.82|1854.33|1848.13|35
1654537800000|2022-06-06 17:50:00|1854.88|1848.68|1855.31|1849.11|1855.43|1849.23|1854.88|1848.68|38
1654537810000|2022-06-06 17:50:10|1855.3|1849.1|1854.68|1848.48|1855.4|1849.2|1854.56|1848.36|36
1654537820000|2022-06-06 17:50:20|1854.65|1848.45|1855.73|1849.53|1855.73|1849.53|1854.09|1847.89|40
1654537830000|2022-06-06 17:50:30|1855.7|1849.5|1855.59|1849.39|1856.07|1849.87|1855.5|1849.3|30
1654537840000|2022-06-06 17:50:40|1855.55|1849.35|1857.12|1850.92|1857.33|1851.13|1855.55|1849.35|39
1654537850000|2022-06-06 17:50:50|1857.05|1850.85|1857.14|1850.94|1857.76|1851.56|1857.05|1850.85|37
1654537860000|2022-06-06 17:51:00|1857.16|1850.96|1856.47|1850.27|1857.18|1850.98|1856.24|1850.04|34
1654537870000|2022-06-06 17:51:10|1856.45|1850.25|1857.05|1850.85|1857.05|1850.85|1855.72|1849.52|37
1654537880000|2022-06-06 17:51:20|1857.13|1850.93|1855.73|1849.53|1857.13|1850.93|1855.73|1849.53|37
1654537890000|2022-06-06 17:51:30|1855.62|1849.42|1855.2|1849|1855.62|1849.42|1854.89|1848.69|37
1654537900000|2022-06-06 17:51:40|1855.09|1848.89|1854.94|1848.74|1855.09|1848.89|1854.89|1848.69|29
1654537910000|2022-06-06 17:51:50|1854.99|1848.79|1855.11|1848.91|1855.78|1849.58|1854.96|1848.76|38
1654537920000|2022-06-06 17:52:00|1855.09|1848.89|1854.35|1848.15|1855.14|1848.94|1854.33|1848.13|31
1654537930000|2022-06-06 17:52:10|1854.39|1848.19|1855.31|1849.11|1856.28|1850.08|1854.39|1848.19|32
1654537940000|2022-06-06 17:52:20|1855.23|1849.03|1854.01|1847.81|1855.23|1849.03|1854.01|1847.81|35
1654537950000|2022-06-06 17:52:30|1853.97|1847.77|1854.16|1847.96|1854.17|1847.97|1853.94|1847.74|34
1654537960000|2022-06-06 17:52:40|1854.13|1847.93|1854.56|1848.36|1854.56|1848.36|1854.09|1847.89|33
1654537970000|2022-06-06 17:52:50|1854.8|1848.6|1855.1|1848.9|1855.35|1849.15|1854.8|1848.6|31
1654537980000|2022-06-06 17:53:00|1855.14|1848.94|1855.68|1849.48|1855.99|1849.79|1854.99|1848.79|39
1654537990000|2022-06-06 17:53:10|1855.75|1849.55|1854.68|1848.48|1855.75|1849.55|1854.47|1848.27|34
1654538000000|2022-06-06 17:53:20|1854.66|1848.46|1854.81|1848.61|1855.01|1848.81|1854.22|1848.02|35
1654538010000|2022-06-06 17:53:30|1854.75|1848.55|1855.5|1849.3|1855.5|1849.3|1854.46|1848.26|37
1654538020000|2022-06-06 17:53:40|1855.48|1849.28|1856.65|1850.45|1856.69|1850.49|1854.76|1848.56|38
1654538030000|2022-06-06 17:53:50|1856.6|1850.4|1857.61|1851.41|1857.79|1851.59|1856.55|1850.35|39
1654538040000|2022-06-06 17:54:00|1857.62|1851.42|1857.07|1850.87|1857.74|1851.54|1857.03|1850.83|31
1654538050000|2022-06-06 17:54:10|1857.08|1850.88|1857.23|1851.03|1857.35|1851.15|1856.73|1850.53|33
1654538060000|2022-06-06 17:54:20|1857.19|1850.99|1858.01|1851.81|1858.1|1851.9|1856.77|1850.57|34
1654538070000|2022-06-06 17:54:30|1857.97|1851.77|1858.11|1851.91|1858.95|1852.75|1857.78|1851.58|35
1654538080000|2022-06-06 17:54:40|1858.13|1851.93|1857.88|1851.68|1858.21|1852.01|1857.88|1851.68|35
1654538090000|2022-06-06 17:54:50|1857.81|1851.61|1858.55|1852.35|1858.58|1852.38|1857.47|1851.27|31
1654538100000|2022-06-06 17:55:00|1858.54|1852.34|1859.13|1852.93|1859.24|1853.04|1858.54|1852.34|34
1654538110000|2022-06-06 17:55:10|1859.15|1852.95|1858.91|1852.71|1859.15|1852.95|1858.47|1852.27|29
1654538120000|2022-06-06 17:55:20|1858.94|1852.74|1858.94|1852.74|1858.96|1852.76|1858.77|1852.57|20
1654538130000|2022-06-06 17:55:30|1858.93|1852.73|1859.01|1852.81|1859.02|1852.82|1858.49|1852.29|31
1654538140000|2022-06-06 17:55:40|1859.07|1852.87|1859.97|1853.77|1860.1|1853.9|1858.97|1852.77|33
1654538150000|2022-06-06 17:55:50|1859.89|1853.69|1859.26|1853.06|1860.01|1853.81|1859.17|1852.97|26
1654538160000|2022-06-06 17:56:00|1859.28|1853.08|1859.36|1853.16|1859.71|1853.51|1858.87|1852.67|35
1654538170000|2022-06-06 17:56:10|1859.22|1853.02|1858.76|1852.56|1859.43|1853.23|1858.76|1852.56|33
1654538180000|2022-06-06 17:56:20|1858.78|1852.58|1859.14|1852.94|1859.14|1852.94|1858.62|1852.42|29
1654538190000|2022-06-06 17:56:30|1859.2|1853|1858.57|1852.37|1859.3|1853.1|1858.57|1852.37|28
1654538200000|2022-06-06 17:56:40|1858.38|1852.18|1858.35|1852.15|1858.72|1852.52|1858.16|1851.96|35
1654538210000|2022-06-06 17:56:50|1858.44|1852.24|1858.74|1852.54|1859.15|1852.95|1858.41|1852.21|36
1654538220000|2022-06-06 17:57:00|1858.62|1852.42|1858.43|1852.23|1858.68|1852.48|1858.26|1852.06|35
1654538230000|2022-06-06 17:57:10|1858.37|1852.17|1857.55|1851.35|1859.09|1852.89|1857.45|1851.25|39
1654538240000|2022-06-06 17:57:20|1857.63|1851.43|1857.59|1851.39|1858.5|1852.3|1857.13|1850.93|38
1654538250000|2022-06-06 17:57:30|1857.63|1851.43|1856.93|1850.73|1857.63|1851.43|1856.74|1850.54|34
1654538260000|2022-06-06 17:57:40|1856.92|1850.72|1858.7|1852.5|1858.7|1852.5|1856.67|1850.47|35
1654538270000|2022-06-06 17:57:50|1858.81|1852.61|1858.6|1852.4|1858.84|1852.64|1858.38|1852.18|35
1654538280000|2022-06-06 17:58:00|1858.59|1852.39|1858.49|1852.29|1858.64|1852.44|1858.39|1852.19|28
1654538290000|2022-06-06 17:58:10|1858.48|1852.28|1858.62|1852.42|1858.67|1852.47|1857.78|1851.58|31
1654538300000|2022-06-06 17:58:20|1858.56|1852.36|1858.42|1852.22|1858.59|1852.39|1858.08|1851.88|35
1654538310000|2022-06-06 17:58:30|1858.43|1852.23|1858.22|1852.02|1858.65|1852.45|1858.19|1851.99|27
1654538320000|2022-06-06 17:58:40|1858.17|1851.97|1858.3|1852.1|1858.36|1852.16|1857.79|1851.59|33
1654538330000|2022-06-06 17:58:50|1858.29|1852.09|1857.89|1851.69|1858.35|1852.15|1857.73|1851.53|35
1654538340000|2022-06-06 17:59:00|1857.92|1851.72|1857.92|1851.72|1858.12|1851.92|1857.8|1851.6|36
1654538350000|2022-06-06 17:59:10|1858.02|1851.82|1857.72|1851.52|1858.19|1851.99|1857.56|1851.36|33
1654538360000|2022-06-06 17:59:20|1857.65|1851.45|1858.09|1851.89|1858.39|1852.19|1857.65|1851.45|28
1654538370000|2022-06-06 17:59:30|1858.12|1851.92|1857.87|1851.67|1858.12|1851.92|1857.76|1851.56|33
1654538380000|2022-06-06 17:59:40|1857.85|1851.65|1857.07|1850.87|1857.96|1851.76|1857.07|1850.87|22
1654538390000|2022-06-06 17:59:50|1857.09|1850.89|1858.45|1852.25|1858.8|1852.6|1856.9|1850.7|35
1654538400000|2022-06-06 18:00:00|1858.42|1852.22|1857.44|1851.24|1858.78|1852.58|1857.41|1851.21|36
1654538410000|2022-06-06 18:00:10|1857.41|1851.21|1857.83|1851.63|1857.91|1851.71|1856.99|1850.79|24
1654538420000|2022-06-06 18:00:20|1857.87|1851.67|1856.62|1850.42|1857.87|1851.67|1856.53|1850.33|33
1654538430000|2022-06-06 18:00:30|1856.64|1850.44|1856.84|1850.64|1857.05|1850.85|1856.19|1849.99|36
1654538440000|2022-06-06 18:00:40|1856.79|1850.59|1856.83|1850.63|1857.06|1850.86|1856.74|1850.54|36
1654538450000|2022-06-06 18:00:50|1856.85|1850.65|1856.08|1849.88|1856.86|1850.66|1856.01|1849.81|30
1654538460000|2022-06-06 18:01:00|1856|1849.8|1857.29|1851.09|1857.5|1851.3|1856|1849.8|34
1654538470000|2022-06-06 18:01:10|1857.33|1851.13|1858.48|1852.28|1858.76|1852.56|1857.33|1851.13|31
1654538480000|2022-06-06 18:01:20|1858.35|1852.15|1858.1|1851.9|1858.97|1852.77|1858.1|1851.9|32
1654538490000|2022-06-06 18:01:30|1858.07|1851.87|1857.21|1851.01|1858.07|1851.87|1857.21|1851.01|35
1654538500000|2022-06-06 18:01:40|1857.34|1851.14|1857.14|1850.94|1857.41|1851.21|1856.88|1850.68|36
1654538510000|2022-06-06 18:01:50|1857.11|1850.91|1857.56|1851.36|1858.02|1851.82|1857.03|1850.83|34
1654538520000|2022-06-06 18:02:00|1857.62|1851.42|1858.08|1851.88|1858.22|1852.02|1857.62|1851.42|36
1654538530000|2022-06-06 18:02:10|1857.93|1851.73|1859.01|1852.81|1859.01|1852.81|1857.93|1851.73|28
1654538540000|2022-06-06 18:02:20|1859.02|1852.82|1859.23|1853.03|1859.38|1853.18|1859.02|1852.82|25
1654538550000|2022-06-06 18:02:30|1859.24|1853.04|1859.55|1853.35|1859.57|1853.37|1858.71|1852.51|36
1654538560000|2022-06-06 18:02:40|1859.54|1853.34|1859.53|1853.33|1859.58|1853.38|1859.53|1853.33|19
1654538570000|2022-06-06 18:02:50|1859.54|1853.34|1859.56|1853.36|1859.6|1853.4|1859.36|1853.16|21
1654538580000|2022-06-06 18:03:00|1859.52|1853.32|1858.63|1852.43|1859.59|1853.39|1858.53|1852.33|27
1654538590000|2022-06-06 18:03:10|1858.6|1852.4|1859.55|1853.35|1859.78|1853.58|1858.6|1852.4|33
1654538600000|2022-06-06 18:03:20|1859.6|1853.4|1859.41|1853.21|1859.74|1853.54|1859.21|1853.01|28
1654538610000|2022-06-06 18:03:30|1859.34|1853.14|1859.37|1853.17|1859.38|1853.18|1858.84|1852.64|23
1654538620000|2022-06-06 18:03:40|1859.3|1853.1|1859.47|1853.27|1859.92|1853.72|1859.3|1853.1|21
1654538630000|2022-06-06 18:03:50|1859.49|1853.29|1858.94|1852.74|1859.5|1853.3|1858.71|1852.51|26
1654538640000|2022-06-06 18:04:00|1858.99|1852.79|1859.23|1853.03|1859.64|1853.44|1858.96|1852.76|34
1654538650000|2022-06-06 18:04:10|1859.26|1853.06|1859.42|1853.22|1859.53|1853.33|1859.13|1852.93|29
1654538660000|2022-06-06 18:04:20|1859.45|1853.25|1859.52|1853.32|1859.61|1853.41|1859.35|1853.15|19
1654538670000|2022-06-06 18:04:30|1859.63|1853.43|1860.06|1853.86|1860.07|1853.87|1859.63|1853.43|23
1654538680000|2022-06-06 18:04:40|1860.07|1853.87|1860.12|1853.92|1860.19|1853.99|1859.94|1853.74|20
1654538690000|2022-06-06 18:04:50|1860.14|1853.94|1860.37|1854.17|1860.38|1854.18|1860.1|1853.9|24
1654538700000|2022-06-06 18:05:00|1860.34|1854.14|1860.26|1854.06|1860.41|1854.21|1860.11|1853.91|24
1654538710000|2022-06-06 18:05:10|1860.27|1854.07|1860.19|1853.99|1860.27|1854.07|1859.95|1853.75|30
1654538720000|2022-06-06 18:05:20|1860.27|1854.07|1860.64|1854.44|1860.9|1854.7|1860.14|1853.94|27
1654538730000|2022-06-06 18:05:30|1860.83|1854.63|1861.56|1855.36|1861.69|1855.49|1860.83|1854.63|21
1654538740000|2022-06-06 18:05:40|1861.55|1855.35|1861.67|1855.47|1861.7|1855.5|1861.48|1855.28|26
1654538750000|2022-06-06 18:05:50|1861.69|1855.49|1861.59|1855.39|1861.73|1855.53|1861.18|1854.98|23
1654538760000|2022-06-06 18:06:00|1861.51|1855.31|1862.88|1856.68|1863.05|1856.85|1861.51|1855.31|32
1654538770000|2022-06-06 18:06:10|1862.93|1856.73|1863.06|1856.86|1863.06|1856.86|1862.58|1856.38|31
1654538780000|2022-06-06 18:06:20|1863.04|1856.84|1862.82|1856.62|1863.04|1856.84|1862.67|1856.47|29
1654538790000|2022-06-06 18:06:30|1862.78|1856.58|1863.8|1857.6|1863.8|1857.6|1862.38|1856.18|31
1654538800000|2022-06-06 18:06:40|1864.5|1858.3|1863.82|1857.62|1864.53|1858.33|1863.8|1857.6|28
1654538810000|2022-06-06 18:06:50|1863.8|1857.6|1863.49|1857.29|1863.91|1857.71|1863.25|1857.05|31
1654538820000|2022-06-06 18:07:00|1863.48|1857.28|1861.8|1855.6|1863.48|1857.28|1861.8|1855.6|39
1654538830000|2022-06-06 18:07:10|1861.71|1855.51|1860.35|1854.15|1861.81|1855.61|1860.33|1854.13|35
1654538840000|2022-06-06 18:07:20|1860.28|1854.08|1860.03|1853.83|1860.4|1854.2|1859.96|1853.76|36
1654538850000|2022-06-06 18:07:30|1860.11|1853.91|1860.03|1853.83|1860.19|1853.99|1859.74|1853.54|26
1654538860000|2022-06-06 18:07:40|1860.08|1853.88|1859.81|1853.61|1860.17|1853.97|1859.7|1853.5|28
1654538870000|2022-06-06 18:07:50|1859.83|1853.63|1859.08|1852.88|1860.03|1853.83|1859.03|1852.83|33
1654538880000|2022-06-06 18:08:00|1859.16|1852.96|1859.49|1853.29|1859.97|1853.77|1858.93|1852.73|35
1654538890000|2022-06-06 18:08:10|1859.54|1853.34|1859.74|1853.54|1859.74|1853.54|1859.05|1852.85|36
1654538900000|2022-06-06 18:08:20|1859.52|1853.32|1859.83|1853.63|1860.06|1853.86|1859.52|1853.32|30
1654538910000|2022-06-06 18:08:30|1859.85|1853.65|1859.79|1853.59|1859.87|1853.67|1859.53|1853.33|32
1654538920000|2022-06-06 18:08:40|1859.64|1853.44|1859.93|1853.73|1860.03|1853.83|1859|1852.8|31
1654538930000|2022-06-06 18:08:50|1859.73|1853.53|1858.99|1852.79|1859.73|1853.53|1858.91|1852.71|35
1654538940000|2022-06-06 18:09:00|1859.03|1852.83|1858.24|1852.04|1859.04|1852.84|1858.24|1852.04|37
1654538950000|2022-06-06 18:09:10|1858.03|1851.83|1859.74|1853.54|1859.85|1853.65|1858.03|1851.83|31
1654538960000|2022-06-06 18:09:20|1859.77|1853.57|1860.05|1853.85|1860.64|1854.44|1859.73|1853.53|32
1654538970000|2022-06-06 18:09:30|1859.82|1853.62|1859.91|1853.71|1859.92|1853.72|1859.79|1853.59|22
1654538980000|2022-06-06 18:09:40|1859.83|1853.63|1859.95|1853.75|1860.02|1853.82|1859.74|1853.54|23
1654538990000|2022-06-06 18:09:50|1859.92|1853.72|1859.99|1853.79|1860.04|1853.84|1859.8|1853.6|29
1654539000000|2022-06-06 18:10:00|1860|1853.8|1860.16|1853.96|1860.24|1854.04|1859.47|1853.27|29
1654539010000|2022-06-06 18:10:10|1860.24|1854.04|1859.97|1853.77|1860.26|1854.06|1859.87|1853.67|33
1654539020000|2022-06-06 18:10:20|1859.99|1853.79|1859.8|1853.6|1860.01|1853.81|1859.8|1853.6|29
1654539030000|2022-06-06 18:10:30|1859.86|1853.66|1859.92|1853.72|1859.97|1853.77|1859.75|1853.55|28
1654539040000|2022-06-06 18:10:40|1859.94|1853.74|1860.7|1854.5|1860.78|1854.58|1859.94|1853.74|31
1654539050000|2022-06-06 18:10:50|1860.85|1854.65|1860.11|1853.91|1860.99|1854.79|1860.11|1853.91|33
1654539060000|2022-06-06 18:11:00|1860.08|1853.88|1859.8|1853.6|1860.21|1854.01|1859.69|1853.49|26
1654539070000|2022-06-06 18:11:10|1859.82|1853.62|1859.73|1853.53|1859.92|1853.72|1859.63|1853.43|29
1654539080000|2022-06-06 18:11:20|1859.78|1853.58|1859.8|1853.6|1859.81|1853.61|1859.66|1853.46|29
1654539090000|2022-06-06 18:11:30|1859.72|1853.52|1859.97|1853.77|1860.07|1853.87|1859.72|1853.52|28
1654539100000|2022-06-06 18:11:40|1859.96|1853.76|1859.81|1853.61|1859.96|1853.76|1859.81|1853.61|23
1654539110000|2022-06-06 18:11:50|1859.8|1853.6|1859.78|1853.58|1859.94|1853.74|1859.75|1853.55|21
1654539120000|2022-06-06 18:12:00|1859.87|1853.67|1860.81|1854.61|1861.02|1854.82|1859.49|1853.29|36
1654539130000|2022-06-06 18:12:10|1860.93|1854.73|1860.05|1853.85|1861|1854.8|1859.95|1853.75|31
1654539140000|2022-06-06 18:12:20|1860.13|1853.93|1860.15|1853.95|1860.31|1854.11|1860.07|1853.87|30
1654539150000|2022-06-06 18:12:30|1860.18|1853.98|1860.07|1853.87|1860.3|1854.1|1860.05|1853.85|25
1654539160000|2022-06-06 18:12:40|1860|1853.8|1860.15|1853.95|1860.31|1854.11|1859.63|1853.43|32
1654539170000|2022-06-06 18:12:50|1860.4|1854.2|1860.42|1854.22|1860.66|1854.46|1859.97|1853.77|30
1654539180000|2022-06-06 18:13:00|1860.36|1854.16|1860.15|1853.95|1860.36|1854.16|1859.81|1853.61|32
1654539190000|2022-06-06 18:13:10|1860.17|1853.97|1860.27|1854.07|1860.52|1854.32|1860.15|1853.95|35
1654539200000|2022-06-06 18:13:20|1860.25|1854.05|1859.53|1853.33|1860.31|1854.11|1859.24|1853.04|35
1654539210000|2022-06-06 18:13:30|1859.49|1853.29|1859.32|1853.12|1859.56|1853.36|1859.24|1853.04|29
1654539220000|2022-06-06 18:13:40|1859.33|1853.13|1859.4|1853.2|1859.41|1853.21|1859.32|1853.12|23
1654539230000|2022-06-06 18:13:50|1859.39|1853.19|1859.37|1853.17|1859.55|1853.35|1859.37|1853.17|15
1654539240000|2022-06-06 18:14:00|1859.41|1853.21|1860.54|1854.34|1861.3|1855.1|1859.41|1853.21|35
1654539250000|2022-06-06 18:14:10|1860.65|1854.45|1859.99|1853.79|1860.67|1854.47|1859.93|1853.73|33
1654539260000|2022-06-06 18:14:20|1859.69|1853.49|1859.78|1853.58|1859.78|1853.58|1859.49|1853.29|35
1654539270000|2022-06-06 18:14:30|1859.92|1853.72|1862.41|1856.21|1862.61|1856.41|1859.92|1853.72|34
1654539280000|2022-06-06 18:14:40|1862.44|1856.24|1861.4|1855.2|1862.55|1856.35|1861.16|1854.96|36
1654539290000|2022-06-06 18:14:50|1861.45|1855.25|1860.91|1854.71|1861.45|1855.25|1860.8|1854.6|33
1654539300000|2022-06-06 18:15:00|1860.9|1854.7|1860.2|1854|1861.21|1855.01|1860.2|1854|36
1654539310000|2022-06-06 18:15:10|1859.57|1853.37|1860.16|1853.96|1860.63|1854.43|1859.37|1853.17|39
1654539320000|2022-06-06 18:15:20|1860.17|1853.97|1861.06|1854.86|1861.12|1854.92|1860.09|1853.89|35
1654539330000|2022-06-06 18:15:30|1861.03|1854.83|1861.04|1854.84|1861.08|1854.88|1860.9|1854.7|18
1654539340000|2022-06-06 18:15:40|1861.03|1854.83|1860.05|1853.85|1861.05|1854.85|1860|1853.8|33
1654539350000|2022-06-06 18:15:50|1860.08|1853.88|1861.38|1855.18|1861.38|1855.18|1860.08|1853.88|34
1654539360000|2022-06-06 18:16:00|1861.27|1855.07|1860.47|1854.27|1861.31|1855.11|1860.35|1854.15|31
1654539370000|2022-06-06 18:16:10|1860.43|1854.23|1860.34|1854.14|1860.97|1854.77|1860.32|1854.12|29
1654539380000|2022-06-06 18:16:20|1860.23|1854.03|1859.53|1853.33|1860.23|1854.03|1859.45|1853.25|32
1654539390000|2022-06-06 18:16:30|1859.65|1853.45|1860.41|1854.21|1860.45|1854.25|1859.65|1853.45|31
1654539400000|2022-06-06 18:16:40|1860.4|1854.2|1860.6|1854.4|1860.85|1854.65|1860.4|1854.2|35
1654539410000|2022-06-06 18:16:50|1860.58|1854.38|1860.55|1854.35|1860.73|1854.53|1860.33|1854.13|27
1654539420000|2022-06-06 18:17:00|1860.57|1854.37|1860.43|1854.23|1860.64|1854.44|1859.93|1853.73|36
1654539430000|2022-06-06 18:17:10|1860.5|1854.3|1861.07|1854.87|1861.46|1855.26|1860.5|1854.3|31
1654539440000|2022-06-06 18:17:20|1861.14|1854.94|1861.04|1854.84|1861.2|1855|1860.81|1854.61|30
1654539450000|2022-06-06 18:17:30|1861.08|1854.88|1860.7|1854.5|1861.09|1854.89|1860.48|1854.28|36
1654539460000|2022-06-06 18:17:40|1860.9|1854.7|1861.07|1854.87|1861.62|1855.42|1860.9|1854.7|37
1654539470000|2022-06-06 18:17:50|1861.06|1854.86|1860.3|1854.1|1861.11|1854.91|1860.12|1853.92|29
1654539480000|2022-06-06 18:18:00|1860.44|1854.24|1860.24|1854.04|1860.44|1854.24|1860.08|1853.88|36
1654539490000|2022-06-06 18:18:10|1860.22|1854.02|1860.07|1853.87|1860.33|1854.13|1859.46|1853.26|31
1654539500000|2022-06-06 18:18:20|1860.09|1853.89|1860.59|1854.39|1860.75|1854.55|1859.92|1853.72|34
1654539510000|2022-06-06 18:18:30|1860.58|1854.38|1860.53|1854.33|1860.9|1854.7|1860.26|1854.06|34
1654539520000|2022-06-06 18:18:40|1860.57|1854.37|1859.74|1853.54|1860.57|1854.37|1859.74|1853.54|36
1654539530000|2022-06-06 18:18:50|1859.82|1853.62|1860.8|1854.6|1861.2|1855|1859.81|1853.61|34
1654539540000|2022-06-06 18:19:00|1860.79|1854.59|1860.76|1854.56|1861.02|1854.82|1860.54|1854.34|33
1654539550000|2022-06-06 18:19:10|1860.51|1854.31|1860.33|1854.13|1860.68|1854.48|1860.05|1853.85|32
1654539560000|2022-06-06 18:19:20|1860.31|1854.11|1861.08|1854.88|1861.2|1855|1860.15|1853.95|30
1654539570000|2022-06-06 18:19:30|1861.07|1854.87|1861.12|1854.92|1861.14|1854.94|1860.94|1854.74|32
1654539580000|2022-06-06 18:19:40|1861.15|1854.95|1861.43|1855.23|1861.43|1855.23|1861.14|1854.94|32
1654539590000|2022-06-06 18:19:50|1861.42|1855.22|1863.23|1857.03|1863.63|1857.43|1861.4|1855.2|33
1654539600000|2022-06-06 18:20:00|1863.21|1857.01|1861.98|1855.78|1863.28|1857.08|1861.98|1855.78|34
1654539610000|2022-06-06 18:20:10|1862.03|1855.83|1861.97|1855.77|1862.05|1855.85|1861.87|1855.67|34
1654539620000|2022-06-06 18:20:20|1862.06|1855.86|1861.75|1855.55|1862.06|1855.86|1861.45|1855.25|34
1654539630000|2022-06-06 18:20:30|1861.7|1855.5|1861.89|1855.69|1861.91|1855.71|1861.57|1855.37|28
1654539640000|2022-06-06 18:20:40|1861.83|1855.63|1861.8|1855.6|1862|1855.8|1861.59|1855.39|38
1654539650000|2022-06-06 18:20:50|1861.78|1855.58|1861.62|1855.42|1861.78|1855.58|1861.27|1855.07|29
1654539660000|2022-06-06 18:21:00|1861.71|1855.51|1861.95|1855.75|1862.01|1855.81|1861.71|1855.51|26
1654539670000|2022-06-06 18:21:10|1862.04|1855.84|1861.97|1855.77|1862.04|1855.84|1861.88|1855.68|22
1654539680000|2022-06-06 18:21:20|1861.98|1855.78|1861.31|1855.11|1862|1855.8|1861.23|1855.03|34
1654539690000|2022-06-06 18:21:30|1861.23|1855.03|1860.17|1853.97|1861.32|1855.12|1860.16|1853.96|36
1654539700000|2022-06-06 18:21:40|1860.12|1853.92|1859.83|1853.63|1860.12|1853.92|1859.64|1853.44|33
1654539710000|2022-06-06 18:21:50|1859.73|1853.53|1860.79|1854.59|1860.79|1854.59|1859.58|1853.38|36
1654539720000|2022-06-06 18:22:00|1860.86|1854.66|1860.11|1853.91|1860.89|1854.69|1860.05|1853.85|33
1654539730000|2022-06-06 18:22:10|1860.2|1854|1859.62|1853.42|1860.38|1854.18|1859.35|1853.15|33
1654539740000|2022-06-06 18:22:20|1859.54|1853.34|1859.46|1853.26|1859.81|1853.61|1858.94|1852.74|34
1654539750000|2022-06-06 18:22:30|1859.48|1853.28|1859.27|1853.07|1859.55|1853.35|1859.13|1852.93|31
1654539760000|2022-06-06 18:22:40|1859.06|1852.86|1859.35|1853.15|1859.58|1853.38|1859.06|1852.86|33
1654539770000|2022-06-06 18:22:50|1859.34|1853.14|1859.52|1853.32|1859.73|1853.53|1859.27|1853.07|37
1654539780000|2022-06-06 18:23:00|1859.48|1853.28|1859.09|1852.89|1859.65|1853.45|1858.87|1852.67|39
1654539790000|2022-06-06 18:23:10|1859.12|1852.92|1858.94|1852.74|1859.15|1852.95|1858.91|1852.71|22
1654539800000|2022-06-06 18:23:20|1859.07|1852.87|1858.89|1852.69|1859.11|1852.91|1858.76|1852.56|29
1654539810000|2022-06-06 18:23:30|1859|1852.8|1858.86|1852.66|1859.17|1852.97|1858.72|1852.52|28
1654539820000|2022-06-06 18:23:40|1858.87|1852.67|1859|1852.8|1859.06|1852.86|1858.81|1852.61|31
1654539830000|2022-06-06 18:23:50|1858.91|1852.71|1859.05|1852.85|1859.27|1853.07|1858.91|1852.71|27
1654539840000|2022-06-06 18:24:00|1858.99|1852.79|1858.87|1852.67|1859.26|1853.06|1858.53|1852.33|37
1654539850000|2022-06-06 18:24:10|1858.84|1852.64|1859.57|1853.37|1859.88|1853.68|1858.84|1852.64|24
1654539860000|2022-06-06 18:24:20|1859.53|1853.33|1859.23|1853.03|1859.54|1853.34|1859.13|1852.93|32
1654539870000|2022-06-06 18:24:30|1859.33|1853.13|1859.54|1853.34|1859.66|1853.46|1859.33|1853.13|30
1654539880000|2022-06-06 18:24:40|1859.58|1853.38|1859.51|1853.31|1859.59|1853.39|1859.33|1853.13|29
1654539890000|2022-06-06 18:24:50|1859.79|1853.59|1859.83|1853.63|1860.05|1853.85|1859.69|1853.49|32
1654539900000|2022-06-06 18:25:00|1859.82|1853.62|1859.22|1853.02|1859.82|1853.62|1858.83|1852.63|28
1654539910000|2022-06-06 18:25:10|1859.11|1852.91|1858.86|1852.66|1859.3|1853.1|1858.59|1852.39|27
1654539920000|2022-06-06 18:25:20|1858.89|1852.69|1859.55|1853.35|1859.65|1853.45|1858.75|1852.55|35
1654539930000|2022-06-06 18:25:30|1859.7|1853.5|1859.65|1853.45|1859.7|1853.5|1859.53|1853.33|23
1654539940000|2022-06-06 18:25:40|1859.69|1853.49|1859.05|1852.85|1859.73|1853.53|1858.9|1852.7|32
1654539950000|2022-06-06 18:25:50|1859.33|1853.13|1859.29|1853.09|1859.38|1853.18|1859.17|1852.97|34
1654539960000|2022-06-06 18:26:00|1859.25|1853.05|1858.46|1852.26|1859.29|1853.09|1858.4|1852.2|32
1654539970000|2022-06-06 18:26:10|1858.47|1852.27|1857.83|1851.63|1858.52|1852.32|1857.82|1851.62|35
1654539980000|2022-06-06 18:26:20|1857.89|1851.69|1858.17|1851.97|1858.17|1851.97|1857.81|1851.61|29
1654539990000|2022-06-06 18:26:30|1858.27|1852.07|1859.57|1853.37|1859.57|1853.37|1858.15|1851.95|38
1654540000000|2022-06-06 18:26:40|1859.37|1853.17|1860.06|1853.86|1860.06|1853.86|1859.31|1853.11|35
1654540010000|2022-06-06 18:26:50|1859.99|1853.79|1859.77|1853.57|1859.99|1853.79|1859.64|1853.44|31
1654540020000|2022-06-06 18:27:00|1859.85|1853.65|1858.31|1852.11|1859.88|1853.68|1858.31|1852.11|30
1654540030000|2022-06-06 18:27:10|1858.3|1852.1|1857.86|1851.66|1858.33|1852.13|1857.81|1851.61|31
1654540040000|2022-06-06 18:27:20|1857.88|1851.68|1858.11|1851.91|1858.32|1852.12|1857.77|1851.57|34
1654540050000|2022-06-06 18:27:30|1858.13|1851.93|1857.83|1851.63|1858.26|1852.06|1857.81|1851.61|36
1654540060000|2022-06-06 18:27:40|1857.67|1851.47|1857.76|1851.56|1857.89|1851.69|1857.29|1851.09|38
1654540070000|2022-06-06 18:27:50|1857.8|1851.6|1857.7|1851.5|1858.23|1852.03|1857.6|1851.4|33
1654540080000|2022-06-06 18:28:00|1857.79|1851.59|1857.71|1851.51|1857.87|1851.67|1857.46|1851.26|33
1654540090000|2022-06-06 18:28:10|1857.78|1851.58|1858.2|1852|1858.33|1852.13|1857.44|1851.24|35
1654540100000|2022-06-06 18:28:20|1858.14|1851.94|1858.68|1852.48|1858.78|1852.58|1858.09|1851.89|35
1654540110000|2022-06-06 18:28:30|1858.73|1852.53|1858.74|1852.54|1858.79|1852.59|1858.44|1852.24|31
1654540120000|2022-06-06 18:28:40|1858.64|1852.44|1858.22|1852.02|1858.68|1852.48|1857.97|1851.77|27
1654540130000|2022-06-06 18:28:50|1857.93|1851.73|1858.61|1852.41|1858.61|1852.41|1857.93|1851.73|15
1654540140000|2022-06-06 18:29:00|1858.54|1852.34|1858.49|1852.29|1858.55|1852.35|1857.85|1851.65|27
1654540150000|2022-06-06 18:29:10|1858.46|1852.26|1858.85|1852.65|1858.95|1852.75|1858.43|1852.23|26
1654540160000|2022-06-06 18:29:20|1858.87|1852.67|1859.02|1852.82|1859.03|1852.83|1858.66|1852.46|26
1654540170000|2022-06-06 18:29:30|1859.04|1852.84|1860.23|1854.03|1860.29|1854.09|1859|1852.8|31
1654540180000|2022-06-06 18:29:40|1860.21|1854.01|1860.33|1854.13|1860.47|1854.27|1860.2|1854|36
1654540190000|2022-06-06 18:29:50|1860.37|1854.17|1860.17|1853.97|1860.48|1854.28|1859.9|1853.7|33
1654540200000|2022-06-06 18:30:00|1860.08|1853.88|1859.75|1853.55|1860.08|1853.88|1858.88|1852.68|38
1654540210000|2022-06-06 18:30:10|1859.77|1853.57|1860.31|1854.11|1860.41|1854.21|1859.77|1853.57|34
1654540220000|2022-06-06 18:30:20|1860.27|1854.07|1861.44|1855.24|1861.44|1855.24|1860.27|1854.07|34
1654540230000|2022-06-06 18:30:30|1861.57|1855.37|1861.12|1854.92|1861.77|1855.57|1860.88|1854.68|34
1654540240000|2022-06-06 18:30:40|1860.92|1854.72|1860.91|1854.71|1861.35|1855.15|1860.82|1854.62|33
1654540250000|2022-06-06 18:30:50|1861.03|1854.83|1860.97|1854.77|1861.36|1855.16|1860.91|1854.71|22
1654540260000|2022-06-06 18:31:00|1860.96|1854.76|1860.35|1854.15|1861.07|1854.87|1860.13|1853.93|32
1654540270000|2022-06-06 18:31:10|1860.34|1854.14|1860.73|1854.53|1860.73|1854.53|1860.28|1854.08|33
1654540280000|2022-06-06 18:31:20|1860.91|1854.71|1860.55|1854.35|1861.13|1854.93|1860.51|1854.31|35
1654540290000|2022-06-06 18:31:30|1860.57|1854.37|1860.36|1854.16|1860.57|1854.37|1860.12|1853.92|33
1654540300000|2022-06-06 18:31:40|1860.34|1854.14|1860.52|1854.32|1860.75|1854.55|1860.34|1854.14|24
1654540310000|2022-06-06 18:31:50|1860.44|1854.24|1860.95|1854.75|1860.95|1854.75|1860.44|1854.24|21
1654540320000|2022-06-06 18:32:00|1860.59|1854.39|1860.58|1854.38|1860.82|1854.62|1860.53|1854.33|19
1654540330000|2022-06-06 18:32:10|1860.57|1854.37|1860.99|1854.79|1861.1|1854.9|1860.53|1854.33|22
1654540340000|2022-06-06 18:32:20|1860.97|1854.77|1860.02|1853.82|1860.97|1854.77|1860.02|1853.82|26
1654540350000|2022-06-06 18:32:30|1860.05|1853.85|1860.6|1854.4|1860.77|1854.57|1859.54|1853.34|35
1654540360000|2022-06-06 18:32:40|1860.7|1854.5|1860.05|1853.85|1860.84|1854.64|1860.05|1853.85|31
1654540370000|2022-06-06 18:32:50|1860.02|1853.82|1859.59|1853.39|1860.19|1853.99|1859.59|1853.39|31
1654540380000|2022-06-06 18:33:00|1859.66|1853.46|1859.12|1852.92|1859.75|1853.55|1858.96|1852.76|31
1654540390000|2022-06-06 18:33:10|1859.1|1852.9|1859.43|1853.23|1859.84|1853.64|1859.03|1852.83|34
1654540400000|2022-06-06 18:33:20|1859.44|1853.24|1860.45|1854.25|1860.47|1854.27|1859.41|1853.21|35
1654540410000|2022-06-06 18:33:30|1860.57|1854.37|1860.59|1854.39|1860.63|1854.43|1860.36|1854.16|28
1654540420000|2022-06-06 18:33:40|1860.63|1854.43|1860.98|1854.78|1861.27|1855.07|1860.5|1854.3|32
1654540430000|2022-06-06 18:33:50|1861|1854.8|1861.45|1855.25|1861.45|1855.25|1860.94|1854.74|32
1654540440000|2022-06-06 18:34:00|1861.46|1855.26|1861.51|1855.31|1861.55|1855.35|1860.65|1854.45|36
1654540450000|2022-06-06 18:34:10|1861.43|1855.23|1861.01|1854.81|1861.54|1855.34|1860.97|1854.77|26
1654540460000|2022-06-06 18:34:20|1860.98|1854.78|1860.74|1854.54|1861.05|1854.85|1860.66|1854.46|25
1654540470000|2022-06-06 18:34:30|1860.67|1854.47|1860.81|1854.61|1860.97|1854.77|1860.53|1854.33|31
1654540480000|2022-06-06 18:34:40|1860.88|1854.68|1861.08|1854.88|1861.45|1855.25|1860.57|1854.37|33
1654540490000|2022-06-06 18:34:50|1861.01|1854.81|1861.18|1854.98|1861.6|1855.4|1861.01|1854.81|34
1654540500000|2022-06-06 18:35:00|1861.19|1854.99|1860.75|1854.55|1861.19|1854.99|1860.6|1854.4|35
1654540510000|2022-06-06 18:35:10|1860.77|1854.57|1861.55|1855.35|1861.59|1855.39|1860.77|1854.57|34
1654540520000|2022-06-06 18:35:20|1861.39|1855.19|1862.9|1856.7|1863.01|1856.81|1861.39|1855.19|38
1654540530000|2022-06-06 18:35:30|1862.93|1856.73|1861.98|1855.78|1862.93|1856.73|1861.73|1855.53|37
1654540540000|2022-06-06 18:35:40|1861.99|1855.79|1861.33|1855.13|1862.26|1856.06|1861.25|1855.05|35
1654540550000|2022-06-06 18:35:50|1861.31|1855.11|1861.2|1855|1861.39|1855.19|1861.02|1854.82|28
1654540560000|2022-06-06 18:36:00|1861.21|1855.01|1860.76|1854.56|1861.21|1855.01|1860.76|1854.56|33
1654540570000|2022-06-06 18:36:10|1860.85|1854.65|1860.23|1854.03|1860.9|1854.7|1860.23|1854.03|29
1654540580000|2022-06-06 18:36:20|1860.32|1854.12|1860.48|1854.28|1860.56|1854.36|1860.21|1854.01|32
1654540590000|2022-06-06 18:36:30|1860.5|1854.3|1860.72|1854.52|1860.72|1854.52|1860.46|1854.26|28
1654540600000|2022-06-06 18:36:40|1860.69|1854.49|1861.45|1855.25|1861.45|1855.25|1860.44|1854.24|29
1654540610000|2022-06-06 18:36:50|1861.46|1855.26|1860.51|1854.31|1861.46|1855.26|1860.51|1854.31|33
1654540620000|2022-06-06 18:37:00|1860.49|1854.29|1859.9|1853.7|1860.49|1854.29|1859.87|1853.67|36
1654540630000|2022-06-06 18:37:10|1859.85|1853.65|1860.32|1854.12|1860.39|1854.19|1859.85|1853.65|28
1654540640000|2022-06-06 18:37:20|1860.26|1854.06|1860.14|1853.94|1860.34|1854.14|1860.07|1853.87|29
1654540650000|2022-06-06 18:37:30|1860.19|1853.99|1860.13|1853.93|1860.21|1854.01|1860.01|1853.81|28
1654540660000|2022-06-06 18:37:40|1860.11|1853.91|1859.27|1853.07|1860.11|1853.91|1859.22|1853.02|32
1654540670000|2022-06-06 18:37:50|1859.28|1853.08|1858.82|1852.62|1859.29|1853.09|1858.65|1852.45|29
1654540680000|2022-06-06 18:38:00|1858.83|1852.63|1858.98|1852.78|1859.02|1852.82|1858.68|1852.48|29
1654540690000|2022-06-06 18:38:10|1858.93|1852.73|1857.83|1851.63|1858.94|1852.74|1857.83|1851.63|33
1654540700000|2022-06-06 18:38:20|1857.78|1851.58|1857.49|1851.29|1857.85|1851.65|1857.47|1851.27|28
1654540710000|2022-06-06 18:38:30|1857.53|1851.33|1857.54|1851.34|1857.66|1851.46|1857.34|1851.14|31
1654540720000|2022-06-06 18:38:40|1857.48|1851.28|1856.07|1849.87|1857.55|1851.35|1856.07|1849.87|29
1654540730000|2022-06-06 18:38:50|1856.1|1849.9|1855.22|1849.02|1856.1|1849.9|1855|1848.8|39
1654540740000|2022-06-06 18:39:00|1855.26|1849.06|1853.9|1847.7|1855.44|1849.24|1853.6|1847.4|35
1654540750000|2022-06-06 18:39:10|1853.85|1847.65|1852.79|1846.59|1853.85|1847.65|1852.18|1845.98|36
1654540760000|2022-06-06 18:39:20|1852.85|1846.65|1852.88|1846.68|1853.19|1846.99|1852.41|1846.21|37
1654540770000|2022-06-06 18:39:30|1852.86|1846.66|1853.18|1846.98|1853.42|1847.22|1852.84|1846.64|34
1654540780000|2022-06-06 18:39:40|1853.21|1847.01|1852.96|1846.76|1853.21|1847.01|1852.84|1846.64|22
1654540790000|2022-06-06 18:39:50|1852.97|1846.77|1852.53|1846.33|1853|1846.8|1852.53|1846.33|19
1654540800000|2022-06-06 18:40:00|1852.63|1846.43|1853.2|1847|1853.27|1847.07|1852.63|1846.43|32
1654540810000|2022-06-06 18:40:10|1853.21|1847.01|1853.38|1847.18|1854.06|1847.86|1853.21|1847.01|26
1654540820000|2022-06-06 18:40:20|1853.39|1847.19|1853.43|1847.23|1853.53|1847.33|1853.32|1847.12|31
1654540830000|2022-06-06 18:40:30|1853.38|1847.18|1853.39|1847.19|1853.75|1847.55|1853.32|1847.12|33
1654540840000|2022-06-06 18:40:40|1853.45|1847.25|1853.2|1847|1853.65|1847.45|1853.12|1846.92|28
1654540850000|2022-06-06 18:40:50|1853.21|1847.01|1853.27|1847.07|1853.28|1847.08|1853.2|1847|31
1654540860000|2022-06-06 18:41:00|1853.26|1847.06|1853.2|1847|1853.36|1847.16|1853.17|1846.97|26
1654540870000|2022-06-06 18:41:10|1853.19|1846.99|1853.29|1847.09|1853.37|1847.17|1853.15|1846.95|24
1654540880000|2022-06-06 18:41:20|1853.2|1847|1853.97|1847.77|1854.01|1847.81|1853.2|1847|25
1654540890000|2022-06-06 18:41:30|1854.17|1847.97|1854.89|1848.69|1854.89|1848.69|1854.17|1847.97|33
1654540900000|2022-06-06 18:41:40|1855.01|1848.81|1854.78|1848.58|1855.19|1848.99|1854.65|1848.45|33
1654540910000|2022-06-06 18:41:50|1854.76|1848.56|1854.7|1848.5|1854.82|1848.62|1854.62|1848.42|31
1654540920000|2022-06-06 18:42:00|1854.83|1848.63|1855.51|1849.31|1855.56|1849.36|1854.71|1848.51|31
1654540930000|2022-06-06 18:42:10|1855.52|1849.32|1855.93|1849.73|1856.03|1849.83|1855.46|1849.26|33
1654540940000|2022-06-06 18:42:20|1855.95|1849.75|1856.11|1849.91|1856.26|1850.06|1855.83|1849.63|21
1654540950000|2022-06-06 18:42:30|1856.16|1849.96|1857.03|1850.83|1857.41|1851.21|1856.12|1849.92|38
1654540960000|2022-06-06 18:42:40|1857.07|1850.87|1858.6|1852.4|1858.61|1852.41|1857.07|1850.87|35
1654540970000|2022-06-06 18:42:50|1858.62|1852.42|1858.41|1852.21|1858.66|1852.46|1858.1|1851.9|31
1654540980000|2022-06-06 18:43:00|1858.35|1852.15|1858.25|1852.05|1858.52|1852.32|1858.15|1851.95|35
1654540990000|2022-06-06 18:43:10|1858.28|1852.08|1858.3|1852.1|1858.42|1852.22|1858.17|1851.97|28
1654541000000|2022-06-06 18:43:20|1858.22|1852.02|1858.41|1852.21|1858.48|1852.28|1858.12|1851.92|25
1654541010000|2022-06-06 18:43:30|1858.48|1852.28|1857.92|1851.72|1858.5|1852.3|1857.25|1851.05|36
1654541020000|2022-06-06 18:43:40|1857.95|1851.75|1857.86|1851.66|1858.02|1851.82|1857.75|1851.55|34
1654541030000|2022-06-06 18:43:50|1857.95|1851.75|1858.86|1852.66|1858.95|1852.75|1857.75|1851.55|36
1654541040000|2022-06-06 18:44:00|1858.88|1852.68|1858.86|1852.66|1859.97|1853.77|1858.72|1852.52|32
1654541050000|2022-06-06 18:44:10|1858.85|1852.65|1859.69|1853.49|1859.75|1853.55|1858.78|1852.58|37
1654541060000|2022-06-06 18:44:20|1859.67|1853.47|1860.58|1854.38|1860.68|1854.48|1859.67|1853.47|30
1654541070000|2022-06-06 18:44:30|1860.69|1854.49|1860.53|1854.33|1860.97|1854.77|1860.44|1854.24|33
1654541080000|2022-06-06 18:44:40|1860.54|1854.34|1860.8|1854.6|1861.05|1854.85|1860.14|1853.94|32
1654541090000|2022-06-06 18:44:50|1861.02|1854.82|1861.53|1855.33|1861.64|1855.44|1860.5|1854.3|37
1654541100000|2022-06-06 18:45:00|1861.58|1855.38|1862.53|1856.33|1862.53|1856.33|1861.58|1855.38|28
1654541110000|2022-06-06 18:45:10|1862.56|1856.36|1862.22|1856.02|1863.18|1856.98|1862.17|1855.97|34
1654541120000|2022-06-06 18:45:20|1862.13|1855.93|1863.35|1857.15|1863.35|1857.15|1862.13|1855.93|36
1654541130000|2022-06-06 18:45:30|1863.62|1857.42|1862.8|1856.6|1863.7|1857.5|1862.74|1856.54|26
1654541140000|2022-06-06 18:45:40|1862.69|1856.49|1863.39|1857.19|1863.92|1857.72|1862.69|1856.49|37
1654541150000|2022-06-06 18:45:50|1863.38|1857.18|1863.05|1856.85|1863.47|1857.27|1862.95|1856.75|36
1654541160000|2022-06-06 18:46:00|1863.08|1856.88|1863.93|1857.73|1864.04|1857.84|1862.92|1856.72|35
1654541170000|2022-06-06 18:46:10|1864.12|1857.92|1863.54|1857.34|1864.12|1857.92|1863.54|1857.34|33
1654541180000|2022-06-06 18:46:20|1863.71|1857.51|1863.9|1857.7|1864.33|1858.13|1863.71|1857.51|34
1654541190000|2022-06-06 18:46:30|1863.93|1857.73|1864.31|1858.11|1864.33|1858.13|1863.92|1857.72|33
1654541200000|2022-06-06 18:46:40|1864.35|1858.15|1866.57|1860.37|1866.57|1860.37|1864.35|1858.15|37
1654541210000|2022-06-06 18:46:50|1866.79|1860.59|1867.66|1861.46|1868.58|1862.38|1866.35|1860.15|35
1654541220000|2022-06-06 18:47:00|1867.87|1861.67|1868.7|1862.5|1869.2|1863|1867.32|1861.12|36
1654541230000|2022-06-06 18:47:10|1868.46|1862.26|1867.55|1861.35|1869.01|1862.81|1866.96|1860.76|36
1654541240000|2022-06-06 18:47:20|1867.64|1861.44|1868.28|1862.08|1869.12|1862.92|1867.11|1860.91|36
1654541250000|2022-06-06 18:47:30|1868.04|1861.84|1869.2|1863|1869.74|1863.54|1868.03|1861.83|35
1654541260000|2022-06-06 18:47:40|1868.82|1862.62|1868.67|1862.47|1869.56|1863.36|1868.54|1862.34|35
1654541270000|2022-06-06 18:47:50|1868.72|1862.52|1868.17|1861.97|1868.96|1862.76|1868.17|1861.97|35
1654541280000|2022-06-06 18:48:00|1868.35|1862.15|1869.48|1863.28|1870.26|1864.06|1868.29|1862.09|26
1654541290000|2022-06-06 18:48:10|1869.47|1863.27|1868.15|1861.95|1869.78|1863.58|1868.15|1861.95|27
1654541300000|2022-06-06 18:48:20|1868.04|1861.84|1866.65|1860.45|1868.13|1861.93|1866.61|1860.41|39
1654541310000|2022-06-06 18:48:30|1866.71|1860.51|1866.74|1860.54|1866.9|1860.7|1866.53|1860.33|36
1654541320000|2022-06-06 18:48:40|1866.61|1860.41|1866.39|1860.19|1866.85|1860.65|1866.37|1860.17|33
1654541330000|2022-06-06 18:48:50|1866.42|1860.22|1865.01|1858.81|1866.53|1860.33|1865.01|1858.81|37
1654541340000|2022-06-06 18:49:00|1864.98|1858.78|1865.46|1859.26|1866.52|1860.32|1864.91|1858.71|36
1654541350000|2022-06-06 18:49:10|1865.58|1859.38|1865.53|1859.33|1865.69|1859.49|1864.92|1858.72|37
1654541360000|2022-06-06 18:49:20|1865.52|1859.32|1865.17|1858.97|1865.53|1859.33|1864.94|1858.74|30
1654541370000|2022-06-06 18:49:30|1865.07|1858.87|1864.97|1858.77|1865.17|1858.97|1864.93|1858.73|30
1654541380000|2022-06-06 18:49:40|1865.01|1858.81|1864.87|1858.67|1865.1|1858.9|1864.87|1858.67|33
1654541390000|2022-06-06 18:49:50|1864.85|1858.65|1864.35|1858.15|1864.85|1858.65|1864.25|1858.05|23
1654541400000|2022-06-06 18:50:00|1864.44|1858.24|1864.55|1858.35|1864.62|1858.42|1863.13|1856.93|38
1654541410000|2022-06-06 18:50:10|1864.59|1858.39|1863.14|1856.94|1864.59|1858.39|1863.12|1856.92|38
1654541420000|2022-06-06 18:50:20|1863.18|1856.98|1863|1856.8|1863.45|1857.25|1862.85|1856.65|36
1654541430000|2022-06-06 18:50:30|1862.95|1856.75|1861.7|1855.5|1863.51|1857.31|1861.7|1855.5|37
1654541440000|2022-06-06 18:50:40|1861.69|1855.49|1861.11|1854.91|1861.69|1855.49|1860.97|1854.77|32
1654541450000|2022-06-06 18:50:50|1861.31|1855.11|1860.55|1854.35|1861.98|1855.78|1860.54|1854.34|36
1654541460000|2022-06-06 18:51:00|1860.52|1854.32|1859.92|1853.72|1860.52|1854.32|1859.88|1853.68|30
1654541470000|2022-06-06 18:51:10|1859.89|1853.69|1858.87|1852.67|1859.89|1853.69|1858.62|1852.42|31
1654541480000|2022-06-06 18:51:20|1858.9|1852.7|1857.29|1851.09|1858.97|1852.77|1856.94|1850.74|37
1654541490000|2022-06-06 18:51:30|1857.45|1851.25|1856.9|1850.7|1857.56|1851.36|1856.85|1850.65|37
1654541500000|2022-06-06 18:51:40|1856.91|1850.71|1857.42|1851.22|1857.75|1851.55|1856.91|1850.71|36
1654541510000|2022-06-06 18:51:50|1857.47|1851.27|1856.67|1850.47|1857.51|1851.31|1856.32|1850.12|38
1654541520000|2022-06-06 18:52:00|1856.92|1850.72|1858.15|1851.95|1858.27|1852.07|1856.76|1850.56|36
1654541530000|2022-06-06 18:52:10|1858.18|1851.98|1858.87|1852.67|1859.03|1852.83|1857.77|1851.57|37
1654541540000|2022-06-06 18:52:20|1858.61|1852.41|1857.78|1851.58|1858.92|1852.72|1857.78|1851.58|39
1654541550000|2022-06-06 18:52:30|1858.01|1851.81|1858.36|1852.16|1858.9|1852.7|1857.41|1851.21|36
1654541560000|2022-06-06 18:52:40|1858.44|1852.24|1859.4|1853.2|1859.4|1853.2|1858.3|1852.1|38
1654541570000|2022-06-06 18:52:50|1859.11|1852.91|1859.04|1852.84|1859.43|1853.23|1859.03|1852.83|33
1654541580000|2022-06-06 18:53:00|1858.87|1852.67|1859.4|1853.2|1860.12|1853.92|1858.87|1852.67|34
1654541590000|2022-06-06 18:53:10|1859.41|1853.21|1859.27|1853.07|1860.8|1854.6|1859.21|1853.01|37
1654541600000|2022-06-06 18:53:20|1859.39|1853.19|1860.81|1854.61|1860.81|1854.61|1859.31|1853.11|32
1654541610000|2022-06-06 18:53:30|1860.76|1854.56|1860.59|1854.39|1860.97|1854.77|1860.38|1854.18|29
1654541620000|2022-06-06 18:53:40|1860.62|1854.42|1860.98|1854.78|1861.01|1854.81|1860.43|1854.23|24
1654541630000|2022-06-06 18:53:50|1861.02|1854.82|1860.9|1854.7|1861.26|1855.06|1860.43|1854.23|33
1654541640000|2022-06-06 18:54:00|1861.21|1855.01|1860.75|1854.55|1861.21|1855.01|1860.33|1854.13|30
1654541650000|2022-06-06 18:54:10|1860.77|1854.57|1861.17|1854.97|1861.47|1855.27|1860.43|1854.23|30
1654541660000|2022-06-06 18:54:20|1861.16|1854.96|1860.68|1854.48|1861.53|1855.33|1860.68|1854.48|25
1654541670000|2022-06-06 18:54:30|1860.76|1854.56|1861.78|1855.58|1862.07|1855.87|1860.76|1854.56|33
1654541680000|2022-06-06 18:54:40|1861.89|1855.69|1862.5|1856.3|1862.75|1856.55|1861.78|1855.58|29
1654541690000|2022-06-06 18:54:50|1862.52|1856.32|1862.3|1856.1|1863.07|1856.87|1862.3|1856.1|34
1654541700000|2022-06-06 18:55:00|1862.37|1856.17|1861.34|1855.14|1862.67|1856.47|1861.34|1855.14|37
1654541710000|2022-06-06 18:55:10|1861.39|1855.19|1862.24|1856.04|1862.24|1856.04|1861.37|1855.17|35
1654541720000|2022-06-06 18:55:20|1862.25|1856.05|1863.06|1856.86|1863.07|1856.87|1862.14|1855.94|33
1654541730000|2022-06-06 18:55:30|1863.08|1856.88|1864.02|1857.82|1864.02|1857.82|1863.08|1856.88|33
1654541740000|2022-06-06 18:55:40|1863.95|1857.75|1863.26|1857.06|1863.96|1857.76|1863.13|1856.93|33
1654541750000|2022-06-06 18:55:50|1863.45|1857.25|1863.29|1857.09|1863.62|1857.42|1863.06|1856.86|30
1654541760000|2022-06-06 18:56:00|1863.24|1857.04|1864.28|1858.08|1864.5|1858.3|1863.23|1857.03|36
1654541770000|2022-06-06 18:56:10|1864.19|1857.99|1864.95|1858.75|1865.28|1859.08|1864.19|1857.99|33
1654541780000|2022-06-06 18:56:20|1865.26|1859.06|1865.64|1859.44|1865.73|1859.53|1865.12|1858.92|32
1654541790000|2022-06-06 18:56:30|1865.74|1859.54|1865.61|1859.41|1865.9|1859.7|1865.28|1859.08|34
1654541800000|2022-06-06 18:56:40|1865.58|1859.38|1864.51|1858.31|1865.62|1859.42|1864.4|1858.2|36
1654541810000|2022-06-06 18:56:50|1864.53|1858.33|1864.62|1858.42|1864.71|1858.51|1863.99|1857.79|34
1654541820000|2022-06-06 18:57:00|1864.57|1858.37|1864.04|1857.84|1864.59|1858.39|1863.93|1857.73|32
1654541830000|2022-06-06 18:57:10|1864.21|1858.01|1865.33|1859.13|1865.66|1859.46|1864.11|1857.91|34
1654541840000|2022-06-06 18:57:20|1865.22|1859.02|1865.02|1858.82|1865.28|1859.08|1864.85|1858.65|32
1654541850000|2022-06-06 18:57:30|1865.03|1858.83|1864.84|1858.64|1865.14|1858.94|1864.53|1858.33|33
1654541860000|2022-06-06 18:57:40|1864.76|1858.56|1866.04|1859.84|1866.04|1859.84|1864.5|1858.3|33
1654541870000|2022-06-06 18:57:50|1865.85|1859.65|1865.08|1858.88|1865.93|1859.73|1864.98|1858.78|37
1654541880000|2022-06-06 18:58:00|1864.97|1858.77|1865.48|1859.28|1866.04|1859.84|1864.9|1858.7|36
1654541890000|2022-06-06 18:58:10|1865.45|1859.25|1865.53|1859.33|1865.59|1859.39|1865.38|1859.18|32
1654541900000|2022-06-06 18:58:20|1865.51|1859.31|1865.8|1859.6|1865.97|1859.77|1865.41|1859.21|31
1654541910000|2022-06-06 18:58:30|1865.79|1859.59|1865.78|1859.58|1865.92|1859.72|1865.76|1859.56|25
1654541920000|2022-06-06 18:58:40|1865.79|1859.59|1864.97|1858.77|1865.79|1859.59|1864.92|1858.72|31
1654541930000|2022-06-06 18:58:50|1864.95|1858.75|1864.74|1858.54|1865.01|1858.81|1864.62|1858.42|28
1654541940000|2022-06-06 18:59:00|1864.73|1858.53|1863.54|1857.34|1864.78|1858.58|1863.51|1857.31|35
1654541950000|2022-06-06 18:59:10|1863.45|1857.25|1863.52|1857.32|1863.52|1857.32|1863.08|1856.88|37
1654541960000|2022-06-06 18:59:20|1863.5|1857.3|1863.27|1857.07|1863.52|1857.32|1863.07|1856.87|28
1654541970000|2022-06-06 18:59:30|1863.28|1857.08|1863.27|1857.07|1863.42|1857.22|1863.24|1857.04|24
1654541980000|2022-06-06 18:59:40|1863.28|1857.08|1863.51|1857.31|1863.51|1857.31|1863.09|1856.89|32
1654541990000|2022-06-06 18:59:50|1863.5|1857.3|1862.95|1856.75|1863.5|1857.3|1862.87|1856.67|33
1654542000000|2022-06-06 19:00:00|1862.94|1856.74|1862.93|1856.73|1862.98|1856.78|1862.31|1856.11|36
1654542010000|2022-06-06 19:00:10|1862.91|1856.71|1861.84|1855.64|1863|1856.8|1861.78|1855.58|34
1654542020000|2022-06-06 19:00:20|1861.69|1855.49|1860.76|1854.56|1861.69|1855.49|1860.73|1854.53|34
1654542030000|2022-06-06 19:00:30|1860.77|1854.57|1860.71|1854.51|1861|1854.8|1860.56|1854.36|37
1654542040000|2022-06-06 19:00:40|1860.73|1854.53|1860.97|1854.77|1860.97|1854.77|1860.54|1854.34|33
1654542050000|2022-06-06 19:00:50|1861.07|1854.87|1861.6|1855.4|1862.01|1855.81|1861.07|1854.87|35
1654542060000|2022-06-06 19:01:00|1861.61|1855.41|1861.08|1854.88|1861.91|1855.71|1861.08|1854.88|32
1654542070000|2022-06-06 19:01:10|1861.04|1854.84|1860.43|1854.23|1861.11|1854.91|1860.29|1854.09|34
1654542080000|2022-06-06 19:01:20|1860.47|1854.27|1861.52|1855.32|1861.73|1855.53|1860.47|1854.27|36
1654542090000|2022-06-06 19:01:30|1861.48|1855.28|1861.64|1855.44|1861.74|1855.54|1861.3|1855.1|34
1654542100000|2022-06-06 19:01:40|1861.65|1855.45|1861.47|1855.27|1861.67|1855.47|1861.34|1855.14|31
1654542110000|2022-06-06 19:01:50|1861.55|1855.35|1861.84|1855.64|1861.98|1855.78|1861.38|1855.18|23
1654542120000|2022-06-06 19:02:00|1861.76|1855.56|1862.94|1856.74|1863.19|1856.99|1861.56|1855.36|36
1654542130000|2022-06-06 19:02:10|1863.06|1856.86|1863.19|1856.99|1863.34|1857.14|1862.68|1856.48|33
1654542140000|2022-06-06 19:02:20|1863.17|1856.97|1863|1856.8|1863.25|1857.05|1862.84|1856.64|22
1654542150000|2022-06-06 19:02:30|1862.98|1856.78|1863.59|1857.39|1863.73|1857.53|1862.97|1856.77|19
1654542160000|2022-06-06 19:02:40|1863.48|1857.28|1864.42|1858.22|1864.42|1858.22|1863.48|1857.28|18
1654542170000|2022-06-06 19:02:50|1864.44|1858.24|1864.7|1858.5|1864.7|1858.5|1864.03|1857.83|25
1654542180000|2022-06-06 19:03:00|1864.86|1858.66|1864.74|1858.54|1865|1858.8|1864.11|1857.91|35
1654542190000|2022-06-06 19:03:10|1864.79|1858.59|1864.23|1858.03|1865.08|1858.88|1864.23|1858.03|34
1654542200000|2022-06-06 19:03:20|1864.24|1858.04|1863.46|1857.26|1864.31|1858.11|1862.97|1856.77|40
1654542210000|2022-06-06 19:03:30|1863.6|1857.4|1863.21|1857.01|1863.9|1857.7|1863.19|1856.99|34
1654542220000|2022-06-06 19:03:40|1863.19|1856.99|1863.14|1856.94|1863.28|1857.08|1862.93|1856.73|34
1654542230000|2022-06-06 19:03:50|1863.11|1856.91|1862.46|1856.26|1863.51|1857.31|1862.46|1856.26|38
1654542240000|2022-06-06 19:04:00|1862.36|1856.16|1861.69|1855.49|1862.36|1856.16|1861.23|1855.03|37
1654542250000|2022-06-06 19:04:10|1861.63|1855.43|1861.07|1854.87|1861.69|1855.49|1860.9|1854.7|38
1654542260000|2022-06-06 19:04:20|1861.03|1854.83|1861.12|1854.92|1861.17|1854.97|1860.88|1854.68|28
1654542270000|2022-06-06 19:04:30|1861.06|1854.86|1860.87|1854.67|1861.12|1854.92|1860.76|1854.56|35
1654542280000|2022-06-06 19:04:40|1860.84|1854.64|1860.29|1854.09|1860.84|1854.64|1860.13|1853.93|30
1654542290000|2022-06-06 19:04:50|1860.31|1854.11|1860.57|1854.37|1860.83|1854.63|1860.26|1854.06|33
1654542300000|2022-06-06 19:05:00|1860.62|1854.42|1860.2|1854|1860.7|1854.5|1860.1|1853.9|38
1654542310000|2022-06-06 19:05:10|1860.18|1853.98|1859.94|1853.74|1860.26|1854.06|1859.83|1853.63|33
1654542320000|2022-06-06 19:05:20|1859.97|1853.77|1859.88|1853.68|1859.97|1853.77|1859.78|1853.58|14
1654542330000|2022-06-06 19:05:30|1859.86|1853.66|1861.36|1855.16|1861.59|1855.39|1859.86|1853.66|35
1654542340000|2022-06-06 19:05:40|1861.45|1855.25|1861.27|1855.07|1861.67|1855.47|1861.08|1854.88|33
1654542350000|2022-06-06 19:05:50|1861.23|1855.03|1860.93|1854.73|1861.23|1855.03|1860.67|1854.47|31
1654542360000|2022-06-06 19:06:00|1860.92|1854.72|1860.92|1854.72|1861.12|1854.92|1860.78|1854.58|37
1654542370000|2022-06-06 19:06:10|1860.95|1854.75|1860.1|1853.9|1860.95|1854.75|1860.07|1853.87|33
1654542380000|2022-06-06 19:06:20|1860.13|1853.93|1859.87|1853.67|1860.19|1853.99|1859.87|1853.67|31
1654542390000|2022-06-06 19:06:30|1859.9|1853.7|1859.29|1853.09|1859.9|1853.7|1859.25|1853.05|25
1654542400000|2022-06-06 19:06:40|1859.32|1853.12|1859.95|1853.75|1860.11|1853.91|1859.21|1853.01|31
1654542410000|2022-06-06 19:06:50|1859.94|1853.74|1859.55|1853.35|1859.98|1853.78|1859.49|1853.29|31
1654542420000|2022-06-06 19:07:00|1859.66|1853.46|1859.15|1852.95|1859.66|1853.46|1858.98|1852.78|28
1654542430000|2022-06-06 19:07:10|1859.16|1852.96|1859.18|1852.98|1859.29|1853.09|1858.92|1852.72|34
1654542440000|2022-06-06 19:07:20|1859.23|1853.03|1859.51|1853.31|1859.79|1853.59|1859.11|1852.91|35
1654542450000|2022-06-06 19:07:30|1859.49|1853.29|1859.93|1853.73|1860.22|1854.02|1859.22|1853.02|31
1654542460000|2022-06-06 19:07:40|1859.98|1853.78|1860.02|1853.82|1860.19|1853.99|1859.94|1853.74|22
1654542470000|2022-06-06 19:07:50|1860.35|1854.15|1860.54|1854.34|1860.59|1854.39|1860.15|1853.95|35
1654542480000|2022-06-06 19:08:00|1860.53|1854.33|1859.58|1853.38|1860.53|1854.33|1859.58|1853.38|29
1654542490000|2022-06-06 19:08:10|1859.59|1853.39|1859.5|1853.3|1859.74|1853.54|1859.21|1853.01|29
1654542500000|2022-06-06 19:08:20|1859.46|1853.26|1859.1|1852.9|1859.6|1853.4|1859.1|1852.9|22
1654542510000|2022-06-06 19:08:30|1859.09|1852.89|1860.76|1854.56|1860.78|1854.58|1859.09|1852.89|28
1654542520000|2022-06-06 19:08:40|1860.74|1854.54|1860.81|1854.61|1861.15|1854.95|1860.74|1854.54|27
1654542530000|2022-06-06 19:08:50|1861.03|1854.83|1862|1855.8|1862|1855.8|1860.81|1854.61|26
1654542540000|2022-06-06 19:09:00|1861.74|1855.54|1861.91|1855.71|1861.91|1855.71|1861.74|1855.54|17
1654542550000|2022-06-06 19:09:10|1861.84|1855.64|1862.38|1856.18|1862.38|1856.18|1861.84|1855.64|24
1654542560000|2022-06-06 19:09:20|1862.43|1856.23|1862.39|1856.19|1862.99|1856.79|1862.14|1855.94|30
1654542570000|2022-06-06 19:09:30|1862.44|1856.24|1862.45|1856.25|1862.75|1856.55|1862.38|1856.18|33
1654542580000|2022-06-06 19:09:40|1862.4|1856.2|1861.77|1855.57|1862.46|1856.26|1861.75|1855.55|31
1654542590000|2022-06-06 19:09:50|1861.78|1855.58|1862.32|1856.12|1862.35|1856.15|1861.45|1855.25|35
1654542600000|2022-06-06 19:10:00|1862.3|1856.1|1861.74|1855.54|1862.35|1856.15|1861.74|1855.54|30
1654542610000|2022-06-06 19:10:10|1861.83|1855.63|1861.37|1855.17|1861.83|1855.63|1861.27|1855.07|29
1654542620000|2022-06-06 19:10:20|1861.27|1855.07|1862.2|1856|1862.41|1856.21|1861.26|1855.06|34
1654542630000|2022-06-06 19:10:30|1862.22|1856.02|1862.18|1855.98|1862.28|1856.08|1861.69|1855.49|35
1654542640000|2022-06-06 19:10:40|1861.79|1855.59|1859.8|1853.6|1861.79|1855.59|1859.69|1853.49|36
1654542650000|2022-06-06 19:10:50|1859.74|1853.54|1859.93|1853.73|1860|1853.8|1859.61|1853.41|30
1654542660000|2022-06-06 19:11:00|1859.94|1853.74|1860.45|1854.25|1860.53|1854.33|1859.94|1853.74|35
1654542670000|2022-06-06 19:11:10|1860.37|1854.17|1860.8|1854.6|1860.81|1854.61|1860.27|1854.07|29
1654542680000|2022-06-06 19:11:20|1860.71|1854.51|1859.77|1853.57|1860.71|1854.51|1859.77|1853.57|30
1654542690000|2022-06-06 19:11:30|1859.75|1853.55|1859.07|1852.87|1860.12|1853.92|1858.82|1852.62|36
1654542700000|2022-06-06 19:11:40|1859.05|1852.85|1859.03|1852.83|1859.11|1852.91|1858.98|1852.78|31
1654542710000|2022-06-06 19:11:50|1859.02|1852.82|1858.44|1852.24|1859.45|1853.25|1858.36|1852.16|26
1654542720000|2022-06-06 19:12:00|1858.35|1852.15|1858.52|1852.32|1858.56|1852.36|1858|1851.8|38
1654542730000|2022-06-06 19:12:10|1858.47|1852.27|1858.47|1852.27|1858.94|1852.74|1858.36|1852.16|36
1654542740000|2022-06-06 19:12:20|1858.45|1852.25|1858.18|1851.98|1858.92|1852.72|1858.18|1851.98|31
1654542750000|2022-06-06 19:12:30|1858.13|1851.93|1857.21|1851.01|1858.13|1851.93|1856.99|1850.79|34
1654542760000|2022-06-06 19:12:40|1857.23|1851.03|1857.76|1851.56|1857.98|1851.78|1857.23|1851.03|33
1654542770000|2022-06-06 19:12:50|1857.66|1851.46|1857.29|1851.09|1857.72|1851.52|1857.08|1850.88|31
1654542780000|2022-06-06 19:13:00|1857.28|1851.08|1857.58|1851.38|1857.58|1851.38|1857.04|1850.84|31
1654542790000|2022-06-06 19:13:10|1857.29|1851.09|1857.59|1851.39|1857.73|1851.53|1857.29|1851.09|30
1654542800000|2022-06-06 19:13:20|1857.57|1851.37|1856.85|1850.65|1857.63|1851.43|1856.75|1850.55|35
1654542810000|2022-06-06 19:13:30|1856.82|1850.62|1857.79|1851.59|1857.8|1851.6|1856.82|1850.62|38
1654542820000|2022-06-06 19:13:40|1857.8|1851.6|1857.8|1851.6|1857.89|1851.69|1857.68|1851.48|36
1654542830000|2022-06-06 19:13:50|1857.77|1851.57|1857.54|1851.34|1857.77|1851.57|1857.34|1851.14|30
1654542840000|2022-06-06 19:14:00|1857.58|1851.38|1857.6|1851.4|1857.63|1851.43|1857.38|1851.18|33
1654542850000|2022-06-06 19:14:10|1857.62|1851.42|1858.38|1852.18|1858.57|1852.37|1857.46|1851.26|31
1654542860000|2022-06-06 19:14:20|1858.27|1852.07|1858.62|1852.42|1858.77|1852.57|1858.25|1852.05|33
1654542870000|2022-06-06 19:14:30|1858.64|1852.44|1858.25|1852.05|1858.89|1852.69|1858.06|1851.86|36
1654542880000|2022-06-06 19:14:40|1858.18|1851.98|1857.32|1851.12|1858.36|1852.16|1856.92|1850.72|32
1654542890000|2022-06-06 19:14:50|1857.31|1851.11|1857.65|1851.45|1857.79|1851.59|1856.84|1850.64|38
1654542900000|2022-06-06 19:15:00|1857.66|1851.46|1856.97|1850.77|1858.04|1851.84|1856.86|1850.66|34
1654542910000|2022-06-06 19:15:10|1856.96|1850.76|1856.9|1850.7|1857.41|1851.21|1856.44|1850.24|31
1654542920000|2022-06-06 19:15:20|1856.99|1850.79|1857.38|1851.18|1857.64|1851.44|1856.84|1850.64|34
1654542930000|2022-06-06 19:15:30|1857.03|1850.83|1857.45|1851.25|1857.54|1851.34|1857.03|1850.83|30
1654542940000|2022-06-06 19:15:40|1857.29|1851.09|1857.49|1851.29|1857.6|1851.4|1856.94|1850.74|34
1654542950000|2022-06-06 19:15:50|1857.52|1851.32|1857.16|1850.96|1857.52|1851.32|1857.14|1850.94|21
1654542960000|2022-06-06 19:16:00|1857.18|1850.98|1858.93|1852.73|1859.09|1852.89|1857.18|1850.98|36
1654542970000|2022-06-06 19:16:10|1858.96|1852.76|1858.34|1852.14|1859.02|1852.82|1858.34|1852.14|32
1654542980000|2022-06-06 19:16:20|1858.37|1852.17|1859.45|1853.25|1859.45|1853.25|1858.34|1852.14|36
1654542990000|2022-06-06 19:16:30|1859.49|1853.29|1860.06|1853.86|1860.07|1853.87|1859.49|1853.29|34
1654543000000|2022-06-06 19:16:40|1860.08|1853.88|1860.08|1853.88|1860.33|1854.13|1860.06|1853.86|29
1654543010000|2022-06-06 19:16:50|1860.09|1853.89|1860.77|1854.57|1860.9|1854.7|1860.09|1853.89|32
1654543020000|2022-06-06 19:17:00|1860.78|1854.58|1859.97|1853.77|1860.93|1854.73|1859.97|1853.77|33
1654543030000|2022-06-06 19:17:10|1860.02|1853.82|1860.23|1854.03|1860.42|1854.22|1859.64|1853.44|34
1654543040000|2022-06-06 19:17:20|1860.3|1854.1|1860.37|1854.17|1860.56|1854.36|1860.23|1854.03|34
1654543050000|2022-06-06 19:17:30|1860.31|1854.11|1860.46|1854.26|1860.5|1854.3|1860.31|1854.11|22
1654543060000|2022-06-06 19:17:40|1860.47|1854.27|1860.08|1853.88|1860.56|1854.36|1860.08|1853.88|27
1654543070000|2022-06-06 19:17:50|1860.25|1854.05|1860.3|1854.1|1860.4|1854.2|1860.08|1853.88|31
1654543080000|2022-06-06 19:18:00|1860.32|1854.12|1860.81|1854.61|1861.09|1854.89|1860.24|1854.04|28
1654543090000|2022-06-06 19:18:10|1860.77|1854.57|1860.85|1854.65|1861.06|1854.86|1860.75|1854.55|25
1654543100000|2022-06-06 19:18:20|1860.94|1854.74|1861.59|1855.39|1861.72|1855.52|1860.94|1854.74|28
1654543110000|2022-06-06 19:18:30|1861.56|1855.36|1861.29|1855.09|1861.56|1855.36|1861|1854.8|29
1654543120000|2022-06-06 19:18:40|1861.19|1854.99|1860.75|1854.55|1861.25|1855.05|1860.74|1854.54|29
1654543130000|2022-06-06 19:18:50|1860.99|1854.79|1860.87|1854.67|1861.54|1855.34|1860.73|1854.53|32
1654543140000|2022-06-06 19:19:00|1860.8|1854.6|1860.23|1854.03|1860.84|1854.64|1860.11|1853.91|32
1654543150000|2022-06-06 19:19:10|1860.19|1853.99|1860.36|1854.16|1860.36|1854.16|1859.76|1853.56|32
1654543160000|2022-06-06 19:19:20|1860.37|1854.17|1860.04|1853.84|1860.38|1854.18|1860.01|1853.81|29
1654543170000|2022-06-06 19:19:30|1859.9|1853.7|1859.32|1853.12|1859.9|1853.7|1859.3|1853.1|34
1654543180000|2022-06-06 19:19:40|1859.33|1853.13|1858.89|1852.69|1859.4|1853.2|1858.85|1852.65|31
1654543190000|2022-06-06 19:19:50|1858.85|1852.65|1858.38|1852.18|1858.96|1852.76|1858.38|1852.18|29
1654543200000|2022-06-06 19:20:00|1858.34|1852.14|1857.92|1851.72|1858.34|1852.14|1857.87|1851.67|29
1654543210000|2022-06-06 19:20:10|1858.1|1851.9|1857.88|1851.68|1858.37|1852.17|1857.77|1851.57|28
1654543220000|2022-06-06 19:20:20|1857.89|1851.69|1857.47|1851.27|1858.14|1851.94|1857.47|1851.27|19
1654543230000|2022-06-06 19:20:30|1857.58|1851.38|1857.27|1851.07|1857.68|1851.48|1856.98|1850.78|35
1654543240000|2022-06-06 19:20:40|1857.32|1851.12|1857.21|1851.01|1857.37|1851.17|1857.14|1850.94|28
1654543250000|2022-06-06 19:20:50|1857.38|1851.18|1856.48|1850.28|1857.38|1851.18|1856.22|1850.02|34
1654543260000|2022-06-06 19:21:00|1856.45|1850.25|1856.13|1849.93|1856.88|1850.68|1856.06|1849.86|37
1654543270000|2022-06-06 19:21:10|1856.08|1849.88|1855.91|1849.71|1856.12|1849.92|1855.8|1849.6|30
1654543280000|2022-06-06 19:21:20|1856.15|1849.95|1856.93|1850.73|1856.94|1850.74|1856.15|1849.95|28
1654543290000|2022-06-06 19:21:30|1856.67|1850.47|1857.22|1851.02|1857.22|1851.02|1856.67|1850.47|30
1654543300000|2022-06-06 19:21:40|1857.18|1850.98|1856.92|1850.72|1857.18|1850.98|1856.56|1850.36|31
1654543310000|2022-06-06 19:21:50|1856.96|1850.76|1857.12|1850.92|1857.31|1851.11|1856.96|1850.76|32
1654543320000|2022-06-06 19:22:00|1857.05|1850.85|1857.83|1851.63|1858.01|1851.81|1857.02|1850.82|30
1654543330000|2022-06-06 19:22:10|1857.75|1851.55|1858.75|1852.55|1858.75|1852.55|1857.56|1851.36|38
1654543340000|2022-06-06 19:22:20|1859.5|1853.3|1859.36|1853.16|1859.74|1853.54|1859.36|1853.16|32
1654543350000|2022-06-06 19:22:30|1859.33|1853.13|1859.47|1853.27|1859.51|1853.31|1858.96|1852.76|29
1654543360000|2022-06-06 19:22:40|1859.48|1853.28|1859.17|1852.97|1859.58|1853.38|1859.12|1852.92|34
1654543370000|2022-06-06 19:22:50|1859.19|1852.99|1858.83|1852.63|1859.2|1853|1858.77|1852.57|26
1654543380000|2022-06-06 19:23:00|1858.64|1852.44|1857.53|1851.33|1858.64|1852.44|1857.53|1851.33|34
1654543390000|2022-06-06 19:23:10|1857.56|1851.36|1857.24|1851.04|1857.56|1851.36|1857.1|1850.9|29
1654543400000|2022-06-06 19:23:20|1857.23|1851.03|1857.15|1850.95|1857.32|1851.12|1857.01|1850.81|36
1654543410000|2022-06-06 19:23:30|1857.2|1851|1857.89|1851.69|1857.98|1851.78|1857.18|1850.98|36
1654543420000|2022-06-06 19:23:40|1857.82|1851.62|1858.66|1852.46|1858.74|1852.54|1857.82|1851.62|30
1654543430000|2022-06-06 19:23:50|1858.68|1852.48|1858.51|1852.31|1858.72|1852.52|1858.41|1852.21|30
1654543440000|2022-06-06 19:24:00|1858.59|1852.39|1858.68|1852.48|1859.28|1853.08|1858.48|1852.28|23
1654543450000|2022-06-06 19:24:10|1858.75|1852.55|1858.73|1852.53|1858.95|1852.75|1858.49|1852.29|33
1654543460000|2022-06-06 19:24:20|1858.75|1852.55|1858.53|1852.33|1858.92|1852.72|1858.53|1852.33|26
1654543470000|2022-06-06 19:24:30|1858.25|1852.05|1858.59|1852.39|1858.67|1852.47|1858.19|1851.99|32
1654543480000|2022-06-06 19:24:40|1858.58|1852.38|1859.18|1852.98|1859.27|1853.07|1858.58|1852.38|29
1654543490000|2022-06-06 19:24:50|1859.09|1852.89|1858.97|1852.77|1859.14|1852.94|1858.85|1852.65|26
1654543500000|2022-06-06 19:25:00|1859.09|1852.89|1859|1852.8|1859.19|1852.99|1858.96|1852.76|30
1654543510000|2022-06-06 19:25:10|1859.04|1852.84|1859.5|1853.3|1859.62|1853.42|1858.99|1852.79|32
1654543520000|2022-06-06 19:25:20|1859.52|1853.32|1859.99|1853.79|1860.05|1853.85|1859.48|1853.28|25
1654543530000|2022-06-06 19:25:30|1860.03|1853.83|1859.38|1853.18|1860.03|1853.83|1859.29|1853.09|28
1654543540000|2022-06-06 19:25:40|1859.37|1853.17|1858.84|1852.64|1859.37|1853.17|1858.65|1852.45|32
1654543550000|2022-06-06 19:25:50|1858.86|1852.66|1859.04|1852.84|1859.23|1853.03|1858.77|1852.57|26
1654543560000|2022-06-06 19:26:00|1859.03|1852.83|1859.45|1853.25|1859.61|1853.41|1858.93|1852.73|25
1654543570000|2022-06-06 19:26:10|1859.5|1853.3|1859.68|1853.48|1859.87|1853.67|1859.39|1853.19|28
1654543580000|2022-06-06 19:26:20|1859.62|1853.42|1859.88|1853.68|1859.92|1853.72|1859.57|1853.37|24
1654543590000|2022-06-06 19:26:30|1859.85|1853.65|1859.62|1853.42|1859.91|1853.71|1859.54|1853.34|17
1654543600000|2022-06-06 19:26:40|1859.78|1853.58|1859.89|1853.69|1860.08|1853.88|1859.67|1853.47|31
1654543610000|2022-06-06 19:26:50|1859.86|1853.66|1859.76|1853.56|1859.96|1853.76|1859.64|1853.44|25
1654543620000|2022-06-06 19:27:00|1859.78|1853.58|1860.64|1854.44|1860.67|1854.47|1859.74|1853.54|28
1654543630000|2022-06-06 19:27:10|1860.66|1854.46|1859.85|1853.65|1860.69|1854.49|1859.79|1853.59|26
1654543640000|2022-06-06 19:27:20|1859.99|1853.79|1859.83|1853.63|1860.01|1853.81|1859.63|1853.43|26
1654543650000|2022-06-06 19:27:30|1859.76|1853.56|1859.84|1853.64|1860.29|1854.09|1859.41|1853.21|35
1654543660000|2022-06-06 19:27:40|1859.77|1853.57|1860.81|1854.61|1860.83|1854.63|1859.68|1853.48|32
1654543670000|2022-06-06 19:27:50|1860.84|1854.64|1861.04|1854.84|1861.58|1855.38|1860.75|1854.55|34
1654543680000|2022-06-06 19:28:00|1861.01|1854.81|1860.62|1854.42|1861.16|1854.96|1860.59|1854.39|28
1654543690000|2022-06-06 19:28:10|1860.63|1854.43|1860|1853.8|1860.92|1854.72|1860|1853.8|35
1654543700000|2022-06-06 19:28:20|1860.28|1854.08|1860.38|1854.18|1860.83|1854.63|1860.22|1854.02|27
1654543710000|2022-06-06 19:28:30|1860.4|1854.2|1860.34|1854.14|1860.45|1854.25|1860.24|1854.04|30
1654543720000|2022-06-06 19:28:40|1860.37|1854.17|1859.12|1852.92|1860.37|1854.17|1859.02|1852.82|30
1654543730000|2022-06-06 19:28:50|1858.99|1852.79|1858.92|1852.72|1859.18|1852.98|1858.49|1852.29|32
1654543740000|2022-06-06 19:29:00|1858.74|1852.54|1858.59|1852.39|1858.74|1852.54|1858.59|1852.39|17
1654543750000|2022-06-06 19:29:10|1858.68|1852.48|1859.51|1853.31|1859.51|1853.31|1858.58|1852.38|25
1654543760000|2022-06-06 19:29:20|1859.63|1853.43|1859.73|1853.53|1859.84|1853.64|1859.47|1853.27|35
1654543770000|2022-06-06 19:29:30|1859.63|1853.43|1858.63|1852.43|1859.63|1853.43|1858.39|1852.19|34
1654543780000|2022-06-06 19:29:40|1858.6|1852.4|1858.86|1852.66|1858.91|1852.71|1858.6|1852.4|26
1654543790000|2022-06-06 19:29:50|1858.92|1852.72|1858.78|1852.58|1859.01|1852.81|1858.55|1852.35|33
1654543800000|2022-06-06 19:30:00|1858.75|1852.55|1858.88|1852.68|1858.88|1852.68|1858.18|1851.98|35
1654543810000|2022-06-06 19:30:10|1858.98|1852.78|1858.29|1852.09|1859.02|1852.82|1858.05|1851.85|37
1654543820000|2022-06-06 19:30:20|1858.38|1852.18|1857.96|1851.76|1858.38|1852.18|1857.8|1851.6|30
1654543830000|2022-06-06 19:30:30|1857.99|1851.79|1858.32|1852.12|1858.43|1852.23|1857.91|1851.71|31
1654543840000|2022-06-06 19:30:40|1858.2|1852|1860.19|1853.99|1860.19|1853.99|1858.2|1852|36
1654543850000|2022-06-06 19:30:50|1860.21|1854.01|1859.86|1853.66|1860.67|1854.47|1859.69|1853.49|32
1654543860000|2022-06-06 19:31:00|1859.88|1853.68|1860.04|1853.84|1860.54|1854.34|1859.88|1853.68|36
1654543870000|2022-06-06 19:31:10|1860.18|1853.98|1860.15|1853.95|1860.65|1854.45|1859.87|1853.67|38
1654543880000|2022-06-06 19:31:20|1859.9|1853.7|1860.51|1854.31|1860.75|1854.55|1859.9|1853.7|34
1654543890000|2022-06-06 19:31:30|1860.47|1854.27|1860.52|1854.32|1860.63|1854.43|1859.97|1853.77|31
1654543900000|2022-06-06 19:31:40|1860.6|1854.4|1860.78|1854.58|1860.84|1854.64|1860.53|1854.33|35
1654543910000|2022-06-06 19:31:50|1860.72|1854.52|1860.78|1854.58|1860.9|1854.7|1860.65|1854.45|31
1654543920000|2022-06-06 19:32:00|1860.74|1854.54|1861.22|1855.02|1861.83|1855.63|1860.39|1854.19|38
1654543930000|2022-06-06 19:32:10|1861.25|1855.05|1861.27|1855.07|1861.49|1855.29|1860.87|1854.67|35
1654543940000|2022-06-06 19:32:20|1861.25|1855.05|1861.41|1855.21|1861.44|1855.24|1861.16|1854.96|26
1654543950000|2022-06-06 19:32:30|1861.44|1855.24|1860.97|1854.77|1861.44|1855.24|1860.75|1854.55|31
1654543960000|2022-06-06 19:32:40|1861.12|1854.92|1860.5|1854.3|1861.2|1855|1860.38|1854.18|34
1654543970000|2022-06-06 19:32:50|1860.48|1854.28|1861.03|1854.83|1861.12|1854.92|1860.48|1854.28|32
1654543980000|2022-06-06 19:33:00|1860.99|1854.79|1861.13|1854.93|1861.33|1855.13|1860.99|1854.79|35
1654543990000|2022-06-06 19:33:10|1861.28|1855.08|1860.58|1854.38|1861.31|1855.11|1860.54|1854.34|33
1654544000000|2022-06-06 19:33:20|1860.62|1854.42|1860.14|1853.94|1860.85|1854.65|1860.14|1853.94|35
1654544010000|2022-06-06 19:33:30|1860.22|1854.02|1860.39|1854.19|1860.39|1854.19|1859.92|1853.72|36
1654544020000|2022-06-06 19:33:40|1860.41|1854.21|1860.91|1854.71|1860.97|1854.77|1860.22|1854.02|35
1654544030000|2022-06-06 19:33:50|1860.93|1854.73|1861.87|1855.67|1862|1855.8|1860.88|1854.68|33
1654544040000|2022-06-06 19:34:00|1861.86|1855.66|1861.11|1854.91|1861.86|1855.66|1861.02|1854.82|33
1654544050000|2022-06-06 19:34:10|1861.09|1854.89|1861.01|1854.81|1861.17|1854.97|1860.72|1854.52|36
1654544060000|2022-06-06 19:34:20|1861.03|1854.83|1861.16|1854.96|1861.2|1855|1860.95|1854.75|28
1654544070000|2022-06-06 19:34:30|1861.21|1855.01|1861.2|1855|1861.71|1855.51|1861.01|1854.81|33
1654544080000|2022-06-06 19:34:40|1861.31|1855.11|1861.3|1855.1|1861.5|1855.3|1861.24|1855.04|32
1654544090000|2022-06-06 19:34:50|1861.42|1855.22|1860.48|1854.28|1861.42|1855.22|1860.48|1854.28|35
1654544100000|2022-06-06 19:35:00|1860.5|1854.3|1860.5|1854.3|1860.69|1854.49|1860.24|1854.04|37
1654544110000|2022-06-06 19:35:10|1860.49|1854.29|1860.56|1854.36|1860.77|1854.57|1860.27|1854.07|31
1654544120000|2022-06-06 19:35:20|1860.68|1854.48|1860.59|1854.39|1860.85|1854.65|1860.54|1854.34|28
1654544130000|2022-06-06 19:35:30|1860.78|1854.58|1859.93|1853.73|1860.78|1854.58|1859.86|1853.66|26
1654544140000|2022-06-06 19:35:40|1859.96|1853.76|1859.89|1853.69|1860.11|1853.91|1859.83|1853.63|37
1654544150000|2022-06-06 19:35:50|1859.98|1853.78|1860.94|1854.74|1860.94|1854.74|1859.98|1853.78|34
1654544160000|2022-06-06 19:36:00|1860.9|1854.7|1860.08|1853.88|1860.91|1854.71|1860.04|1853.84|33
1654544170000|2022-06-06 19:36:10|1860.11|1853.91|1860.16|1853.96|1860.18|1853.98|1860.02|1853.82|28
1654544180000|2022-06-06 19:36:20|1860.1|1853.9|1860.33|1854.13|1860.57|1854.37|1860.1|1853.9|33
1654544190000|2022-06-06 19:36:30|1860.38|1854.18|1859.45|1853.25|1860.38|1854.18|1859.34|1853.14|36
1654544200000|2022-06-06 19:36:40|1859.49|1853.29|1859.95|1853.75|1860.04|1853.84|1859.41|1853.21|34
1654544210000|2022-06-06 19:36:50|1859.92|1853.72|1859.63|1853.43|1859.95|1853.75|1859.47|1853.27|32
1654544220000|2022-06-06 19:37:00|1859.8|1853.6|1858.84|1852.64|1859.81|1853.61|1858.72|1852.52|27
1654544230000|2022-06-06 19:37:10|1858.88|1852.68|1858.81|1852.61|1858.91|1852.71|1858.65|1852.45|33
1654544240000|2022-06-06 19:37:20|1858.85|1852.65|1859.81|1853.61|1859.84|1853.64|1858.53|1852.33|25
1654544250000|2022-06-06 19:37:30|1859.8|1853.6|1859.56|1853.36|1859.8|1853.6|1859.5|1853.3|17
1654544260000|2022-06-06 19:37:40|1859.54|1853.34|1859.56|1853.36|1859.7|1853.5|1859.48|1853.28|21
1654544270000|2022-06-06 19:37:50|1859.58|1853.38|1858.99|1852.79|1859.58|1853.38|1858.96|1852.76|26
1654544280000|2022-06-06 19:38:00|1858.98|1852.78|1858.23|1852.03|1858.98|1852.78|1858.06|1851.86|30
1654544290000|2022-06-06 19:38:10|1858.08|1851.88|1858.43|1852.23|1858.62|1852.42|1858.06|1851.86|30
1654544300000|2022-06-06 19:38:20|1858.46|1852.26|1859.32|1853.12|1859.34|1853.14|1858.39|1852.19|34
1654544310000|2022-06-06 19:38:30|1858.97|1852.77|1859.6|1853.4|1859.68|1853.48|1858.97|1852.77|29
1654544320000|2022-06-06 19:38:40|1859.59|1853.39|1860.42|1854.22|1860.62|1854.42|1859.51|1853.31|37
1654544330000|2022-06-06 19:38:50|1860.62|1854.42|1860.83|1854.63|1860.9|1854.7|1860.48|1854.28|27
1654544340000|2022-06-06 19:39:00|1860.79|1854.59|1861.54|1855.34|1861.76|1855.56|1860.79|1854.59|30
1654544350000|2022-06-06 19:39:10|1861.52|1855.32|1861.32|1855.12|1861.68|1855.48|1861.09|1854.89|31
1654544360000|2022-06-06 19:39:20|1861.35|1855.15|1861.37|1855.17|1861.37|1855.17|1861.16|1854.96|22
1654544370000|2022-06-06 19:39:30|1861.34|1855.14|1861.74|1855.54|1861.77|1855.57|1861.28|1855.08|29
1654544380000|2022-06-06 19:39:40|1861.78|1855.58|1861.92|1855.72|1862.32|1856.12|1861.72|1855.52|36
1654544390000|2022-06-06 19:39:50|1862.05|1855.85|1861.64|1855.44|1862.16|1855.96|1861.53|1855.33|32
1654544400000|2022-06-06 19:40:00|1861.56|1855.36|1861.13|1854.93|1861.59|1855.39|1861.13|1854.93|36
1654544410000|2022-06-06 19:40:10|1861.14|1854.94|1860.88|1854.68|1861.2|1855|1860.7|1854.5|33
1654544420000|2022-06-06 19:40:20|1860.97|1854.77|1861.08|1854.88|1861.2|1855|1860.63|1854.43|32
1654544430000|2022-06-06 19:40:30|1861.13|1854.93|1860.97|1854.77|1861.17|1854.97|1860.96|1854.76|25
1654544440000|2022-06-06 19:40:40|1860.98|1854.78|1861.13|1854.93|1861.24|1855.04|1860.94|1854.74|35
1654544450000|2022-06-06 19:40:50|1861.07|1854.87|1861.78|1855.58|1861.98|1855.78|1861.04|1854.84|36
1654544460000|2022-06-06 19:41:00|1861.76|1855.56|1861.92|1855.72|1862.1|1855.9|1861.59|1855.39|25
1654544470000|2022-06-06 19:41:10|1862.02|1855.82|1862.64|1856.44|1862.96|1856.76|1861.93|1855.73|34
1654544480000|2022-06-06 19:41:20|1862.62|1856.42|1862.01|1855.81|1863.11|1856.91|1861.99|1855.79|33
1654544490000|2022-06-06 19:41:30|1862.05|1855.85|1862.71|1856.51|1862.78|1856.58|1862.05|1855.85|37
1654544500000|2022-06-06 19:41:40|1862.77|1856.57|1863.05|1856.85|1863.05|1856.85|1862.7|1856.5|28
1654544510000|2022-06-06 19:41:50|1863.27|1857.07|1864.01|1857.81|1864.27|1858.07|1863.2|1857|36
1654544520000|2022-06-06 19:42:00|1864.03|1857.83|1864.25|1858.05|1864.38|1858.18|1863.97|1857.77|33
1654544530000|2022-06-06 19:42:10|1864.24|1858.04|1864.61|1858.41|1864.76|1858.56|1864.24|1858.04|30
1654544540000|2022-06-06 19:42:20|1864.38|1858.18|1865.18|1858.98|1865.56|1859.36|1864.38|1858.18|31
1654544550000|2022-06-06 19:42:30|1865.19|1858.99|1866.51|1860.31|1866.51|1860.31|1865.15|1858.95|25
1654544560000|2022-06-06 19:42:40|1866.53|1860.33|1865.77|1859.57|1866.66|1860.46|1865.75|1859.55|36
1654544570000|2022-06-06 19:42:50|1865.91|1859.71|1865.25|1859.05|1866.09|1859.89|1865.14|1858.94|37
1654544580000|2022-06-06 19:43:00|1865.46|1859.26|1864.67|1858.47|1865.54|1859.34|1864.67|1858.47|38
1654544590000|2022-06-06 19:43:10|1864.64|1858.44|1864.66|1858.46|1865.05|1858.85|1864.44|1858.24|34
1654544600000|2022-06-06 19:43:20|1864.77|1858.57|1865.45|1859.25|1865.45|1859.25|1864.77|1858.57|34
1654544610000|2022-06-06 19:43:30|1865.53|1859.33|1865.76|1859.56|1866.11|1859.91|1865.53|1859.33|34
1654544620000|2022-06-06 19:43:40|1866.07|1859.87|1865.81|1859.61|1866.44|1860.24|1865.81|1859.61|33
1654544630000|2022-06-06 19:43:50|1866.12|1859.92|1866.4|1860.2|1866.88|1860.68|1866.12|1859.92|37
1654544640000|2022-06-06 19:44:00|1866.31|1860.11|1866.94|1860.74|1867.58|1861.38|1866.31|1860.11|33
1654544650000|2022-06-06 19:44:10|1866.95|1860.75|1866.55|1860.35|1867.04|1860.84|1866.45|1860.25|38
1654544660000|2022-06-06 19:44:20|1866.74|1860.54|1866|1859.8|1866.84|1860.64|1866|1859.8|32
1654544670000|2022-06-06 19:44:30|1865.98|1859.78|1865.81|1859.61|1865.98|1859.78|1865.64|1859.44|33
1654544680000|2022-06-06 19:44:40|1865.87|1859.67|1865.97|1859.77|1866.32|1860.12|1865.67|1859.47|34
1654544690000|2022-06-06 19:44:50|1866.22|1860.02|1866.13|1859.93|1866.25|1860.05|1865.96|1859.76|37
1654544700000|2022-06-06 19:45:00|1866.28|1860.08|1866.37|1860.17|1866.78|1860.58|1866.28|1860.08|34
1654544710000|2022-06-06 19:45:10|1866.63|1860.43|1867.01|1860.81|1867.01|1860.81|1866.24|1860.04|35
1654544720000|2022-06-06 19:45:20|1866.97|1860.77|1866.88|1860.68|1867.09|1860.89|1866.86|1860.66|34
1654544730000|2022-06-06 19:45:30|1866.98|1860.78|1866.61|1860.41|1867.03|1860.83|1866.5|1860.3|30
1654544740000|2022-06-06 19:45:40|1866.59|1860.39|1866.06|1859.86|1866.78|1860.58|1865.94|1859.74|34
1654544750000|2022-06-06 19:45:50|1866.08|1859.88|1865.79|1859.59|1866.18|1859.98|1865.68|1859.48|29
1654544760000|2022-06-06 19:46:00|1865.75|1859.55|1865.27|1859.07|1865.75|1859.55|1865.27|1859.07|30
1654544770000|2022-06-06 19:46:10|1865.36|1859.16|1864.41|1858.21|1865.36|1859.16|1864.41|1858.21|37
1654544780000|2022-06-06 19:46:20|1864.36|1858.16|1864.51|1858.31|1864.51|1858.31|1863.98|1857.78|33
1654544790000|2022-06-06 19:46:30|1864.5|1858.3|1864.37|1858.17|1864.5|1858.3|1864.17|1857.97|29
1654544800000|2022-06-06 19:46:40|1864.34|1858.14|1863.97|1857.77|1864.48|1858.28|1863.85|1857.65|34
1654544810000|2022-06-06 19:46:50|1863.79|1857.59|1863.54|1857.34|1863.79|1857.59|1863.45|1857.25|26
1654544820000|2022-06-06 19:47:00|1863.53|1857.33|1863.06|1856.86|1863.53|1857.33|1862.97|1856.77|35
1654544830000|2022-06-06 19:47:10|1863.02|1856.82|1863.34|1857.14|1863.34|1857.14|1862.68|1856.48|34
1654544840000|2022-06-06 19:47:20|1863.26|1857.06|1863.08|1856.88|1863.3|1857.1|1862.86|1856.66|25
1654544850000|2022-06-06 19:47:30|1863.31|1857.11|1863.15|1856.95|1863.35|1857.15|1862.98|1856.78|29
1654544860000|2022-06-06 19:47:40|1863.12|1856.92|1863.23|1857.03|1863.36|1857.16|1863.05|1856.85|30
1654544870000|2022-06-06 19:47:50|1863.21|1857.01|1863.51|1857.31|1863.51|1857.31|1863.19|1856.99|31
1654544880000|2022-06-06 19:48:00|1863.54|1857.34|1863.57|1857.37|1864.14|1857.94|1863.21|1857.01|34
1654544890000|2022-06-06 19:48:10|1863.53|1857.33|1863.67|1857.47|1864.08|1857.88|1863.33|1857.13|28
1654544900000|2022-06-06 19:48:20|1863.78|1857.58|1863.83|1857.63|1863.92|1857.72|1863.65|1857.45|30
1654544910000|2022-06-06 19:48:30|1863.77|1857.57|1863.33|1857.13|1863.77|1857.57|1863.26|1857.06|18
1654544920000|2022-06-06 19:48:40|1863.3|1857.1|1863.3|1857.1|1863.33|1857.13|1863.25|1857.05|19
1654544930000|2022-06-06 19:48:50|1863.29|1857.09|1862.97|1856.77|1863.29|1857.09|1862.85|1856.65|30
1654544940000|2022-06-06 19:49:00|1862.95|1856.75|1863.17|1856.97|1863.53|1857.33|1862.88|1856.68|34
1654544950000|2022-06-06 19:49:10|1863.29|1857.09|1863.43|1857.23|1863.69|1857.49|1863.09|1856.89|33
1654544960000|2022-06-06 19:49:20|1863.58|1857.38|1865.23|1859.03|1865.26|1859.06|1863.58|1857.38|38
1654544970000|2022-06-06 19:49:30|1865.17|1858.97|1865.19|1858.99|1865.22|1859.02|1864.94|1858.74|39
1654544980000|2022-06-06 19:49:40|1865.21|1859.01|1865.17|1858.97|1865.66|1859.46|1865.16|1858.96|35
1654544990000|2022-06-06 19:49:50|1865.11|1858.91|1864.49|1858.29|1865.11|1858.91|1864.49|1858.29|29
1654545000000|2022-06-06 19:50:00|1864.5|1858.3|1867.21|1861.01|1867.22|1861.02|1864.48|1858.28|35
1654545010000|2022-06-06 19:50:10|1867.2|1861|1866.13|1859.93|1867.2|1861|1865.91|1859.71|36
1654545020000|2022-06-06 19:50:20|1866.15|1859.95|1865.18|1858.98|1866.17|1859.97|1865.18|1858.98|38
1654545030000|2022-06-06 19:50:30|1865.15|1858.95|1866.13|1859.93|1866.26|1860.06|1865.15|1858.95|36
1654545040000|2022-06-06 19:50:40|1866.1|1859.9|1866.5|1860.3|1866.71|1860.51|1866.09|1859.89|36
1654545050000|2022-06-06 19:50:50|1866.45|1860.25|1865.76|1859.56|1866.45|1860.25|1865.67|1859.47|30
1654545060000|2022-06-06 19:51:00|1865.72|1859.52|1865.59|1859.39|1865.78|1859.58|1865.51|1859.31|33
1654545070000|2022-06-06 19:51:10|1865.58|1859.38|1865.02|1858.82|1865.73|1859.53|1864.99|1858.79|29
1654545080000|2022-06-06 19:51:20|1864.98|1858.78|1864.72|1858.52|1865.04|1858.84|1864.58|1858.38|25
1654545090000|2022-06-06 19:51:30|1864.74|1858.54|1865.64|1859.44|1865.74|1859.54|1864.62|1858.42|36
1654545100000|2022-06-06 19:51:40|1865.62|1859.42|1866.41|1860.21|1866.46|1860.26|1865.55|1859.35|31
1654545110000|2022-06-06 19:51:50|1866.42|1860.22|1866.33|1860.13|1866.46|1860.26|1866.27|1860.07|35
1654545120000|2022-06-06 19:52:00|1866.29|1860.09|1865.9|1859.7|1866.39|1860.19|1865.89|1859.69|32
1654545130000|2022-06-06 19:52:10|1865.94|1859.74|1866.07|1859.87|1866.23|1860.03|1865.77|1859.57|33
1654545140000|2022-06-06 19:52:20|1866.09|1859.89|1865.42|1859.22|1866.09|1859.89|1865.36|1859.16|32
1654545150000|2022-06-06 19:52:30|1865.41|1859.21|1865.03|1858.83|1865.44|1859.24|1865.03|1858.83|38
1654545160000|2022-06-06 19:52:40|1865.1|1858.9|1865.41|1859.21|1865.48|1859.28|1865|1858.8|37
1654545170000|2022-06-06 19:52:50|1865.52|1859.32|1866.01|1859.81|1866.12|1859.92|1865.52|1859.32|37
1654545180000|2022-06-06 19:53:00|1866.02|1859.82|1866.67|1860.47|1866.7|1860.5|1866.02|1859.82|33
1654545190000|2022-06-06 19:53:10|1866.64|1860.44|1866.38|1860.18|1866.7|1860.5|1866.22|1860.02|32
1654545200000|2022-06-06 19:53:20|1866.39|1860.19|1865.34|1859.14|1866.44|1860.24|1865.34|1859.14|36
1654545210000|2022-06-06 19:53:30|1864.95|1858.75|1864.51|1858.31|1864.95|1858.75|1864.48|1858.28|35
1654545220000|2022-06-06 19:53:40|1864.56|1858.36|1864.74|1858.54|1864.75|1858.55|1864.43|1858.23|30
1654545230000|2022-06-06 19:53:50|1864.71|1858.51|1864.42|1858.22|1865|1858.8|1864.31|1858.11|34
1654545240000|2022-06-06 19:54:00|1864.54|1858.34|1865.42|1859.22|1865.46|1859.26|1864.49|1858.29|35
1654545250000|2022-06-06 19:54:10|1865.37|1859.17|1865.08|1858.88|1865.37|1859.17|1865.01|1858.81|31
1654545260000|2022-06-06 19:54:20|1865.09|1858.89|1865.64|1859.44|1865.83|1859.63|1865.01|1858.81|30
1654545270000|2022-06-06 19:54:30|1865.68|1859.48|1865.23|1859.03|1865.95|1859.75|1865.23|1859.03|34
1654545280000|2022-06-06 19:54:40|1865.5|1859.3|1866.27|1860.07|1866.33|1860.13|1865.5|1859.3|34
1654545290000|2022-06-06 19:54:50|1866.23|1860.03|1866.23|1860.03|1866.34|1860.14|1866.15|1859.95|34
1654545300000|2022-06-06 19:55:00|1866.22|1860.02|1866.9|1860.7|1866.9|1860.7|1865.75|1859.55|39
1654545310000|2022-06-06 19:55:10|1867.23|1861.03|1866.98|1860.78|1867.23|1861.03|1866.74|1860.54|32
1654545320000|2022-06-06 19:55:20|1867.01|1860.81|1867.92|1861.72|1868.05|1861.85|1866.99|1860.79|37
1654545330000|2022-06-06 19:55:30|1867.98|1861.78|1867.85|1861.65|1868.06|1861.86|1867.36|1861.16|35
1654545340000|2022-06-06 19:55:40|1867.87|1861.67|1867.19|1860.99|1867.89|1861.69|1866.92|1860.72|36
1654545350000|2022-06-06 19:55:50|1867.13|1860.93|1867.79|1861.59|1867.79|1861.59|1867.13|1860.93|37
1654545360000|2022-06-06 19:56:00|1867.8|1861.6|1867.55|1861.35|1867.83|1861.63|1867.18|1860.98|36
1654545370000|2022-06-06 19:56:10|1867.62|1861.42|1867.52|1861.32|1867.64|1861.44|1867.45|1861.25|30
1654545380000|2022-06-06 19:56:20|1867.45|1861.25|1866.76|1860.56|1867.45|1861.25|1866.76|1860.56|36
1654545390000|2022-06-06 19:56:30|1866.69|1860.49|1865.83|1859.63|1866.69|1860.49|1865.75|1859.55|34
1654545400000|2022-06-06 19:56:40|1865.88|1859.68|1866.09|1859.89|1866.09|1859.89|1865.27|1859.07|29
1654545410000|2022-06-06 19:56:50|1865.96|1859.76|1866.15|1859.95|1866.21|1860.01|1865.91|1859.71|30
1654545420000|2022-06-06 19:57:00|1866.16|1859.96|1865.47|1859.27|1866.24|1860.04|1865.31|1859.11|33
1654545430000|2022-06-06 19:57:10|1865.52|1859.32|1865.06|1858.86|1865.53|1859.33|1864.98|1858.78|29
1654545440000|2022-06-06 19:57:20|1865.07|1858.87|1865.4|1859.2|1865.76|1859.56|1864.98|1858.78|31
1654545450000|2022-06-06 19:57:30|1865.37|1859.17|1865.65|1859.45|1865.76|1859.56|1865.37|1859.17|34
1654545460000|2022-06-06 19:57:40|1865.64|1859.44|1865.08|1858.88|1865.69|1859.49|1865.07|1858.87|30
1654545470000|2022-06-06 19:57:50|1865.09|1858.89|1865.26|1859.06|1865.73|1859.53|1865.09|1858.89|32
1654545480000|2022-06-06 19:58:00|1865.25|1859.05|1865.36|1859.16|1865.36|1859.16|1865.12|1858.92|28
1654545490000|2022-06-06 19:58:10|1865.35|1859.15|1865.13|1858.93|1865.45|1859.25|1865.11|1858.91|34
1654545500000|2022-06-06 19:58:20|1865.16|1858.96|1864.57|1858.37|1865.32|1859.12|1864.57|1858.37|34
1654545510000|2022-06-06 19:58:30|1864.61|1858.41|1864.68|1858.48|1865.09|1858.89|1864.59|1858.39|30
1654545520000|2022-06-06 19:58:40|1864.72|1858.52|1865.11|1858.91|1865.14|1858.94|1864.68|1858.48|27
1654545530000|2022-06-06 19:58:50|1865.05|1858.85|1864.88|1858.68|1865.09|1858.89|1864.73|1858.53|31
1654545540000|2022-06-06 19:59:00|1864.91|1858.71|1865.7|1859.5|1866|1859.8|1864.91|1858.71|36
1654545550000|2022-06-06 19:59:10|1865.69|1859.49|1865.99|1859.79|1866.16|1859.96|1865.52|1859.32|35
1654545560000|2022-06-06 19:59:20|1865.9|1859.7|1866.18|1859.98|1866.5|1860.3|1865.9|1859.7|33
1654545570000|2022-06-06 19:59:30|1866.14|1859.94|1865.88|1859.68|1866.14|1859.94|1865.35|1859.15|37
1654545580000|2022-06-06 19:59:40|1865.81|1859.61|1865.91|1859.71|1866.33|1860.13|1865.54|1859.34|36
1654545590000|2022-06-06 19:59:50|1865.86|1859.66|1865.53|1859.33|1865.95|1859.75|1865.41|1859.21|38
1654545600000|2022-06-06 20:00:00|1865.48|1859.28|1864.6|1858.4|1865.62|1859.42|1864.54|1858.34|36
1654545610000|2022-06-06 20:00:10|1864.68|1858.48|1865.9|1859.7|1866.07|1859.87|1864.63|1858.43|35
1654545620000|2022-06-06 20:00:20|1865.88|1859.68|1865.12|1858.92|1865.89|1859.69|1865.11|1858.91|29
1654545630000|2022-06-06 20:00:30|1865.09|1858.89|1864.96|1858.76|1865.14|1858.94|1864.89|1858.69|26
1654545640000|2022-06-06 20:00:40|1864.95|1858.75|1864.29|1858.09|1864.95|1858.75|1864.29|1858.09|33
1654545650000|2022-06-06 20:00:50|1864.38|1858.18|1864.34|1858.14|1864.38|1858.18|1864.08|1857.88|31
1654545660000|2022-06-06 20:01:00|1864.3|1858.1|1864.07|1857.87|1864.39|1858.19|1864.07|1857.87|33
1654545670000|2022-06-06 20:01:10|1864.08|1857.88|1863.85|1857.65|1864.2|1858|1863.85|1857.65|30
1654545680000|2022-06-06 20:01:20|1863.99|1857.79|1863.28|1857.08|1863.99|1857.79|1863.13|1856.93|33
1654545690000|2022-06-06 20:01:30|1863.3|1857.1|1863.5|1857.3|1863.56|1857.36|1862.91|1856.71|30
1654545700000|2022-06-06 20:01:40|1863.59|1857.39|1863.22|1857.02|1863.72|1857.52|1863.22|1857.02|35
1654545710000|2022-06-06 20:01:50|1863.08|1856.88|1862.85|1856.65|1863.08|1856.88|1862.58|1856.38|29
1654545720000|2022-06-06 20:02:00|1862.84|1856.64|1862.84|1856.64|1863.38|1857.18|1862.76|1856.56|39
1654545730000|2022-06-06 20:02:10|1862.66|1856.46|1862.01|1855.81|1862.82|1856.62|1861.74|1855.54|36
1654545740000|2022-06-06 20:02:20|1861.85|1855.65|1862.62|1856.42|1862.65|1856.45|1861.78|1855.58|34
1654545750000|2022-06-06 20:02:30|1862.61|1856.41|1862.54|1856.34|1862.62|1856.42|1862.48|1856.28|20
1654545760000|2022-06-06 20:02:40|1862.53|1856.33|1862.17|1855.97|1862.53|1856.33|1861.83|1855.63|29
1654545770000|2022-06-06 20:02:50|1862.14|1855.94|1862.04|1855.84|1862.43|1856.23|1862.02|1855.82|31
1654545780000|2022-06-06 20:03:00|1862.03|1855.83|1862.38|1856.18|1862.66|1856.46|1862|1855.8|32
1654545790000|2022-06-06 20:03:10|1862.35|1856.15|1861.91|1855.71|1862.46|1856.26|1861.91|1855.71|30
1654545800000|2022-06-06 20:03:20|1861.98|1855.78|1862.08|1855.88|1862.11|1855.91|1861.56|1855.36|33
1654545810000|2022-06-06 20:03:30|1862.07|1855.87|1862.6|1856.4|1862.62|1856.42|1861.93|1855.73|29
1654545820000|2022-06-06 20:03:40|1862.63|1856.43|1862.74|1856.54|1862.82|1856.62|1862.22|1856.02|28
1654545830000|2022-06-06 20:03:50|1862.7|1856.5|1862.56|1856.36|1862.8|1856.6|1862.53|1856.33|31
1654545840000|2022-06-06 20:04:00|1862.55|1856.35|1861.92|1855.72|1862.55|1856.35|1861.92|1855.72|36
1654545850000|2022-06-06 20:04:10|1861.95|1855.75|1861.4|1855.2|1861.96|1855.76|1861.32|1855.12|33
1654545860000|2022-06-06 20:04:20|1861.44|1855.24|1861.78|1855.58|1861.96|1855.76|1861.38|1855.18|35
1654545870000|2022-06-06 20:04:30|1861.75|1855.55|1861.85|1855.65|1862.03|1855.83|1861.71|1855.51|32
1654545880000|2022-06-06 20:04:40|1861.88|1855.68|1861.79|1855.59|1861.96|1855.76|1861.75|1855.55|30
1654545890000|2022-06-06 20:04:50|1861.81|1855.61|1861.75|1855.55|1861.89|1855.69|1861.74|1855.54|34
1654545900000|2022-06-06 20:05:00|1861.76|1855.56|1861.39|1855.19|1861.76|1855.56|1861.16|1854.96|28
1654545910000|2022-06-06 20:05:10|1861.55|1855.35|1862.17|1855.97|1862.23|1856.03|1861.55|1855.35|29
1654545920000|2022-06-06 20:05:20|1862.16|1855.96|1862.23|1856.03|1862.28|1856.08|1862.13|1855.93|25
1654545930000|2022-06-06 20:05:30|1862.25|1856.05|1862.2|1856|1862.26|1856.06|1862.16|1855.96|25
1654545940000|2022-06-06 20:05:40|1862.21|1856.01|1861.93|1855.73|1862.23|1856.03|1861.93|1855.73|28
1654545950000|2022-06-06 20:05:50|1862.05|1855.85|1862.22|1856.02|1862.24|1856.04|1861.94|1855.74|24
1654545960000|2022-06-06 20:06:00|1862.21|1856.01|1862|1855.8|1862.24|1856.04|1861.89|1855.69|26
1654545970000|2022-06-06 20:06:10|1861.9|1855.7|1861.94|1855.74|1862.04|1855.84|1861.9|1855.7|18
1654545980000|2022-06-06 20:06:20|1861.9|1855.7|1861.66|1855.46|1862.22|1856.02|1861.64|1855.44|33
1654545990000|2022-06-06 20:06:30|1861.64|1855.44|1861.63|1855.43|1861.64|1855.44|1860.94|1854.74|22
1654546000000|2022-06-06 20:06:40|1861.54|1855.34|1860.81|1854.61|1861.87|1855.67|1860.81|1854.61|37
1654546010000|2022-06-06 20:06:50|1860.76|1854.56|1861.08|1854.88|1861.36|1855.16|1860.76|1854.56|33
1654546020000|2022-06-06 20:07:00|1861.09|1854.89|1860.69|1854.49|1861.29|1855.09|1860.68|1854.48|38
1654546030000|2022-06-06 20:07:10|1860.81|1854.61|1860.09|1853.89|1860.81|1854.61|1859.87|1853.67|35
1654546040000|2022-06-06 20:07:20|1860.12|1853.92|1859.83|1853.63|1860.38|1854.18|1859.53|1853.33|30
1654546050000|2022-06-06 20:07:30|1859.68|1853.48|1859.75|1853.55|1859.75|1853.55|1859.38|1853.18|33
1654546060000|2022-06-06 20:07:40|1859.7|1853.5|1858.88|1852.68|1859.83|1853.63|1858.8|1852.6|26
1654546070000|2022-06-06 20:07:50|1859.11|1852.91|1858.81|1852.61|1859.11|1852.91|1858.45|1852.25|29
1654546080000|2022-06-06 20:08:00|1858.9|1852.7|1858.56|1852.36|1858.9|1852.7|1858.28|1852.08|30
1654546090000|2022-06-06 20:08:10|1858.58|1852.38|1858.8|1852.6|1859.06|1852.86|1858.58|1852.38|28
1654546100000|2022-06-06 20:08:20|1858.75|1852.55|1858.38|1852.18|1858.75|1852.55|1858.24|1852.04|25
1654546110000|2022-06-06 20:08:30|1858.43|1852.23|1857.92|1851.72|1858.43|1852.23|1857.68|1851.48|30
1654546120000|2022-06-06 20:08:40|1857.94|1851.74|1856.76|1850.56|1857.94|1851.74|1856.76|1850.56|36
1654546130000|2022-06-06 20:08:50|1856.77|1850.57|1855.89|1849.69|1856.93|1850.73|1855.82|1849.62|36
1654546140000|2022-06-06 20:09:00|1855.94|1849.74|1855.99|1849.79|1856.34|1850.14|1855.75|1849.55|35
1654546150000|2022-06-06 20:09:10|1855.7|1849.5|1855.48|1849.28|1856.04|1849.84|1855.14|1848.94|37
1654546160000|2022-06-06 20:09:20|1855.5|1849.3|1855.27|1849.07|1855.88|1849.68|1855.07|1848.87|33
1654546170000|2022-06-06 20:09:30|1855.24|1849.04|1853.87|1847.67|1855.5|1849.3|1853.79|1847.59|37
1654546180000|2022-06-06 20:09:40|1853.81|1847.61|1854.5|1848.3|1854.5|1848.3|1853.56|1847.36|34
1654546190000|2022-06-06 20:09:50|1854.57|1848.37|1854.46|1848.26|1854.95|1848.75|1854.46|1848.26|26
1654546200000|2022-06-06 20:10:00|1854.27|1848.07|1854.73|1848.53|1854.74|1848.54|1853.56|1847.36|35
1654546210000|2022-06-06 20:10:10|1854.76|1848.56|1854.66|1848.46|1855.23|1849.03|1854.46|1848.26|35
1654546220000|2022-06-06 20:10:20|1854.63|1848.43|1854.33|1848.13|1854.66|1848.46|1853.8|1847.6|37
1654546230000|2022-06-06 20:10:30|1854.24|1848.04|1852.77|1846.57|1854.44|1848.24|1852.77|1846.57|38
1654546240000|2022-06-06 20:10:40|1852.84|1846.64|1850.7|1844.5|1852.84|1846.64|1850.43|1844.23|37
1654546250000|2022-06-06 20:10:50|1850.71|1844.51|1851.34|1845.14|1851.34|1845.14|1850.32|1844.12|38
1654546260000|2022-06-06 20:11:00|1851.38|1845.18|1851.25|1845.05|1851.79|1845.59|1851.25|1845.05|33
1654546270000|2022-06-06 20:11:10|1851.08|1844.88|1850.93|1844.73|1851.42|1845.22|1850.86|1844.66|35
1654546280000|2022-06-06 20:11:20|1850.94|1844.74|1850.82|1844.62|1850.97|1844.77|1850.31|1844.11|35
1654546290000|2022-06-06 20:11:30|1850.75|1844.55|1849.17|1842.97|1850.75|1844.55|1849.17|1842.97|37
1654546300000|2022-06-06 20:11:40|1849.23|1843.03|1848.53|1842.33|1849.27|1843.07|1848.36|1842.16|35
1654546310000|2022-06-06 20:11:50|1848.51|1842.31|1849.86|1843.66|1850.16|1843.96|1848.41|1842.21|35
1654546320000|2022-06-06 20:12:00|1849.83|1843.63|1849.38|1843.18|1849.83|1843.63|1849.35|1843.15|38
1654546330000|2022-06-06 20:12:10|1849.37|1843.17|1849.02|1842.82|1849.44|1843.24|1848.83|1842.63|35
1654546340000|2022-06-06 20:12:20|1849.09|1842.89|1851|1844.8|1851.03|1844.83|1849.09|1842.89|38
1654546350000|2022-06-06 20:12:30|1851.04|1844.84|1852.06|1845.86|1852.11|1845.91|1851.04|1844.84|37
1654546360000|2022-06-06 20:12:40|1852|1845.8|1852.13|1845.93|1852.5|1846.3|1851.96|1845.76|38
1654546370000|2022-06-06 20:12:50|1852.21|1846.01|1852.48|1846.28|1852.55|1846.35|1852.05|1845.85|33
1654546380000|2022-06-06 20:13:00|1852.45|1846.25|1852.42|1846.22|1852.72|1846.52|1852.18|1845.98|29
1654546390000|2022-06-06 20:13:10|1852.15|1845.95|1850.92|1844.72|1852.15|1845.95|1850.65|1844.45|35
1654546400000|2022-06-06 20:13:20|1850.78|1844.58|1850.77|1844.57|1851.05|1844.85|1850.77|1844.57|34
1654546410000|2022-06-06 20:13:30|1850.61|1844.41|1849.95|1843.75|1850.61|1844.41|1849.89|1843.69|33
1654546420000|2022-06-06 20:13:40|1849.96|1843.76|1852.13|1845.93|1852.21|1846.01|1849.72|1843.52|37
1654546430000|2022-06-06 20:13:50|1852.18|1845.98|1852.66|1846.46|1852.73|1846.53|1852.12|1845.92|37
1654546440000|2022-06-06 20:14:00|1852.71|1846.51|1852.77|1846.57|1853.24|1847.04|1852.63|1846.43|32
1654546450000|2022-06-06 20:14:10|1852.84|1846.64|1852.82|1846.62|1852.93|1846.73|1852.68|1846.48|37
1654546460000|2022-06-06 20:14:20|1852.83|1846.63|1852.95|1846.75|1853.12|1846.92|1852.73|1846.53|32
1654546470000|2022-06-06 20:14:30|1852.96|1846.76|1853.53|1847.33|1853.94|1847.74|1852.88|1846.68|34
1654546480000|2022-06-06 20:14:40|1853.51|1847.31|1853.25|1847.05|1853.6|1847.4|1853|1846.8|34
1654546490000|2022-06-06 20:14:50|1853.3|1847.1|1854.57|1848.37|1854.57|1848.37|1853.12|1846.92|34
1654546500000|2022-06-06 20:15:00|1854.48|1848.28|1853.15|1846.95|1855.14|1848.94|1853.15|1846.95|37
1654546510000|2022-06-06 20:15:10|1853.09|1846.89|1853.17|1846.97|1854.13|1847.93|1852.93|1846.73|38
1654546520000|2022-06-06 20:15:20|1853.2|1847|1854.23|1848.03|1854.45|1848.25|1853.14|1846.94|37
1654546530000|2022-06-06 20:15:30|1854.1|1847.9|1855.11|1848.91|1855.2|1849|1854.1|1847.9|34
1654546540000|2022-06-06 20:15:40|1855.12|1848.92|1855.51|1849.31|1855.6|1849.4|1855.08|1848.88|28
1654546550000|2022-06-06 20:15:50|1855.46|1849.26|1856.33|1850.13|1856.66|1850.46|1855.46|1849.26|31
1654546560000|2022-06-06 20:16:00|1856.28|1850.08|1855.92|1849.72|1856.54|1850.34|1855.72|1849.52|32
1654546570000|2022-06-06 20:16:10|1855.88|1849.68|1857.03|1850.83|1857.2|1851|1855.83|1849.63|34
1654546580000|2022-06-06 20:16:20|1857.02|1850.82|1856.97|1850.77|1857.18|1850.98|1856.74|1850.54|31
1654546590000|2022-06-06 20:16:30|1856.99|1850.79|1858.67|1852.47|1858.84|1852.64|1856.99|1850.79|31
1654546600000|2022-06-06 20:16:40|1858.71|1852.51|1859.71|1853.51|1859.79|1853.59|1858.71|1852.51|30
1654546610000|2022-06-06 20:16:50|1859.78|1853.58|1859.99|1853.79|1859.99|1853.79|1859.78|1853.58|23
1654546620000|2022-06-06 20:17:00|1860.15|1853.95|1860.61|1854.41|1860.83|1854.63|1859.75|1853.55|29
1654546630000|2022-06-06 20:17:10|1860.62|1854.42|1861.46|1855.26|1861.46|1855.26|1860.53|1854.33|28
1654546640000|2022-06-06 20:17:20|1861.79|1855.59|1862.76|1856.56|1862.92|1856.72|1861.79|1855.59|32
1654546650000|2022-06-06 20:17:30|1862.77|1856.57|1863.39|1857.19|1864.02|1857.82|1862.72|1856.52|30
1654546660000|2022-06-06 20:17:40|1863.33|1857.13|1863.09|1856.89|1863.67|1857.47|1862.91|1856.71|37
1654546670000|2022-06-06 20:17:50|1863.08|1856.88|1862.67|1856.47|1863.12|1856.92|1862.62|1856.42|35
1654546680000|2022-06-06 20:18:00|1862.73|1856.53|1863.71|1857.51|1863.71|1857.51|1862.61|1856.41|33
1654546690000|2022-06-06 20:18:10|1863.77|1857.57|1862.57|1856.37|1863.88|1857.68|1862.3|1856.1|36
1654546700000|2022-06-06 20:18:20|1862.59|1856.39|1863.69|1857.49|1864.12|1857.92|1862.58|1856.38|31
1654546710000|2022-06-06 20:18:30|1863.71|1857.51|1863.62|1857.42|1864.08|1857.88|1863.5|1857.3|32
1654546720000|2022-06-06 20:18:40|1863.57|1857.37|1864.05|1857.85|1864.28|1858.08|1863.47|1857.27|31
1654546730000|2022-06-06 20:18:50|1864.04|1857.84|1864.22|1858.02|1864.57|1858.37|1863.52|1857.32|31
1654546740000|2022-06-06 20:19:00|1864.52|1858.32|1864.73|1858.53|1864.96|1858.76|1864.18|1857.98|31
1654546750000|2022-06-06 20:19:10|1864.81|1858.61|1866.25|1860.05|1866.57|1860.37|1864.81|1858.61|32
1654546760000|2022-06-06 20:19:20|1866.55|1860.35|1866.64|1860.44|1867|1860.8|1866.27|1860.07|37
1654546770000|2022-06-06 20:19:30|1866.84|1860.64|1867.82|1861.62|1867.82|1861.62|1866.65|1860.45|34
1654546780000|2022-06-06 20:19:40|1867.78|1861.58|1867.87|1861.67|1868.37|1862.17|1867.37|1861.17|35
1654546790000|2022-06-06 20:19:50|1867.82|1861.62|1867.22|1861.02|1867.96|1861.76|1867.15|1860.95|33
1654546800000|2022-06-06 20:20:00|1867.48|1861.28|1867.7|1861.5|1867.76|1861.56|1867.08|1860.88|32
1654546810000|2022-06-06 20:20:10|1867.72|1861.52|1867.3|1861.1|1867.77|1861.57|1867.12|1860.92|33
1654546820000|2022-06-06 20:20:20|1867.31|1861.11|1867.52|1861.32|1867.54|1861.34|1867.31|1861.11|30
1654546830000|2022-06-06 20:20:30|1867.47|1861.27|1867.13|1860.93|1867.47|1861.27|1866.7|1860.5|26
1654546840000|2022-06-06 20:20:40|1867.12|1860.92|1866.41|1860.21|1867.12|1860.92|1866.41|1860.21|28
1654546850000|2022-06-06 20:20:50|1866.4|1860.2|1866.22|1860.02|1866.47|1860.27|1866.15|1859.95|28
1654546860000|2022-06-06 20:21:00|1866.17|1859.97|1865.44|1859.24|1866.17|1859.97|1865.44|1859.24|25
1654546870000|2022-06-06 20:21:10|1865.5|1859.3|1865.12|1858.92|1865.62|1859.42|1865.11|1858.91|29
1654546880000|2022-06-06 20:21:20|1865.02|1858.82|1864.5|1858.3|1865.17|1858.97|1864.25|1858.05|36
1654546890000|2022-06-06 20:21:30|1864.51|1858.31|1863.89|1857.69|1864.58|1858.38|1863.73|1857.53|35
1654546900000|2022-06-06 20:21:40|1863.88|1857.68|1863.22|1857.02|1864.09|1857.89|1863.01|1856.81|36
1654546910000|2022-06-06 20:21:50|1863.04|1856.84|1861.97|1855.77|1863.21|1857.01|1861.94|1855.74|37
1654546920000|2022-06-06 20:22:00|1862.03|1855.83|1861.73|1855.53|1862.06|1855.86|1861.59|1855.39|30
1654546930000|2022-06-06 20:22:10|1861.72|1855.52|1863.01|1856.81|1863.05|1856.85|1861.72|1855.52|32
1654546940000|2022-06-06 20:22:20|1862.98|1856.78|1861.87|1855.67|1862.98|1856.78|1861.83|1855.63|34
1654546950000|2022-06-06 20:22:30|1861.89|1855.69|1860.98|1854.78|1861.89|1855.69|1860.91|1854.71|34
1654546960000|2022-06-06 20:22:40|1860.94|1854.74|1861.31|1855.11|1861.53|1855.33|1860.89|1854.69|31
1654546970000|2022-06-06 20:22:50|1861.32|1855.12|1860.62|1854.42|1861.35|1855.15|1860.37|1854.17|33
1654546980000|2022-06-06 20:23:00|1860.64|1854.44|1860.51|1854.31|1860.65|1854.45|1860.5|1854.3|24
1654546990000|2022-06-06 20:23:10|1860.57|1854.37|1861.75|1855.55|1861.84|1855.64|1860.55|1854.35|29
1654547000000|2022-06-06 20:23:20|1861.78|1855.58|1861.53|1855.33|1861.83|1855.63|1861.3|1855.1|36
1654547010000|2022-06-06 20:23:30|1861.48|1855.28|1861.93|1855.73|1862.01|1855.81|1861.48|1855.28|33
1654547020000|2022-06-06 20:23:40|1861.94|1855.74|1862.4|1856.2|1862.42|1856.22|1861.84|1855.64|30
1654547030000|2022-06-06 20:23:50|1862.29|1856.09|1861.74|1855.54|1862.61|1856.41|1861.74|1855.54|25
1654547040000|2022-06-06 20:24:00|1861.69|1855.49|1862.59|1856.39|1862.68|1856.48|1861.66|1855.46|33
1654547050000|2022-06-06 20:24:10|1862.57|1856.37|1862.66|1856.46|1862.85|1856.65|1862.57|1856.37|27
1654547060000|2022-06-06 20:24:20|1862.67|1856.47|1862.27|1856.07|1863.16|1856.96|1862.27|1856.07|35
1654547070000|2022-06-06 20:24:30|1862.3|1856.1|1863.26|1857.06|1863.31|1857.11|1862.3|1856.1|31
1654547080000|2022-06-06 20:24:40|1863.3|1857.1|1863.38|1857.18|1863.53|1857.33|1863.22|1857.02|26
1654547090000|2022-06-06 20:24:50|1863.29|1857.09|1863.48|1857.28|1863.64|1857.44|1862.89|1856.69|34
1654547100000|2022-06-06 20:25:00|1863.51|1857.31|1863.89|1857.69|1863.89|1857.69|1863.33|1857.13|28
1654547110000|2022-06-06 20:25:10|1863.78|1857.58|1864.43|1858.23|1864.56|1858.36|1863.78|1857.58|35
1654547120000|2022-06-06 20:25:20|1864.47|1858.27|1864.5|1858.3|1864.63|1858.43|1864.42|1858.22|21
1654547130000|2022-06-06 20:25:30|1864.47|1858.27|1862.86|1856.66|1864.7|1858.5|1862.82|1856.62|35
1654547140000|2022-06-06 20:25:40|1862.85|1856.65|1861.73|1855.53|1862.85|1856.65|1861.73|1855.53|35
1654547150000|2022-06-06 20:25:50|1861.7|1855.5|1861.67|1855.47|1861.71|1855.51|1861.59|1855.39|25
1654547160000|2022-06-06 20:26:00|1861.94|1855.74|1861.78|1855.58|1861.95|1855.75|1861.71|1855.51|27
1654547170000|2022-06-06 20:26:10|1861.81|1855.61|1861.83|1855.63|1861.83|1855.63|1861.7|1855.5|32
1654547180000|2022-06-06 20:26:20|1861.82|1855.62|1861.7|1855.5|1861.87|1855.67|1861.7|1855.5|20
1654547190000|2022-06-06 20:26:30|1861.68|1855.48|1861.03|1854.83|1861.75|1855.55|1861.03|1854.83|22
1654547200000|2022-06-06 20:26:40|1861.04|1854.84|1860.26|1854.06|1861.17|1854.97|1859.93|1853.73|31
1654547210000|2022-06-06 20:26:50|1860.3|1854.1|1860.39|1854.19|1860.41|1854.21|1860.26|1854.06|27
1654547220000|2022-06-06 20:27:00|1860.36|1854.16|1858.78|1852.58|1860.37|1854.17|1858.78|1852.58|29
1654547230000|2022-06-06 20:27:10|1858.77|1852.57|1859.55|1853.35|1859.67|1853.47|1858.77|1852.57|37
1654547240000|2022-06-06 20:27:20|1859.52|1853.32|1861.09|1854.89|1861.09|1854.89|1859.45|1853.25|35
1654547250000|2022-06-06 20:27:30|1861.2|1855|1861.48|1855.28|1861.64|1855.44|1861.2|1855|33
1654547260000|2022-06-06 20:27:40|1861.47|1855.27|1861.31|1855.11|1861.47|1855.27|1861.16|1854.96|27
1654547270000|2022-06-06 20:27:50|1861.32|1855.12|1861.13|1854.93|1861.32|1855.12|1861.13|1854.93|28
1654547280000|2022-06-06 20:28:00|1861.22|1855.02|1861.19|1854.99|1861.3|1855.1|1861.13|1854.93|28
1654547290000|2022-06-06 20:28:10|1861.18|1854.98|1860.9|1854.7|1861.28|1855.08|1860.89|1854.69|23
1654547300000|2022-06-06 20:28:20|1860.89|1854.69|1861.23|1855.03|1861.3|1855.1|1860.8|1854.6|28
1654547310000|2022-06-06 20:28:30|1861.21|1855.01|1861.67|1855.47|1861.83|1855.63|1861.14|1854.94|28
1654547320000|2022-06-06 20:28:40|1861.69|1855.49|1861.74|1855.54|1861.74|1855.54|1861.59|1855.39|22
1654547330000|2022-06-06 20:28:50|1861.73|1855.53|1861.88|1855.68|1862.06|1855.86|1861.7|1855.5|35
1654547340000|2022-06-06 20:29:00|1862.02|1855.82|1861.25|1855.05|1862.31|1856.11|1860.68|1854.48|35
1654547350000|2022-06-06 20:29:10|1861.22|1855.02|1861.29|1855.09|1861.34|1855.14|1861.15|1854.95|21
1654547360000|2022-06-06 20:29:20|1861.3|1855.1|1861.29|1855.09|1861.38|1855.18|1861.22|1855.02|23
1654547370000|2022-06-06 20:29:30|1861.35|1855.15|1861.33|1855.13|1861.36|1855.16|1861.26|1855.06|26
1654547380000|2022-06-06 20:29:40|1861.34|1855.14|1861.31|1855.11|1861.37|1855.17|1861.31|1855.11|21
1654547390000|2022-06-06 20:29:50|1861.36|1855.16|1860.58|1854.38|1861.37|1855.17|1860.58|1854.38|27
1654547400000|2022-06-06 20:30:00|1860.57|1854.37|1859.62|1853.42|1860.57|1854.37|1859.17|1852.97|39
1654547410000|2022-06-06 20:30:10|1859.63|1853.43|1859.6|1853.4|1859.63|1853.43|1859.43|1853.23|20
1654547420000|2022-06-06 20:30:20|1859.56|1853.36|1859.88|1853.68|1859.93|1853.73|1859.45|1853.25|22
1654547430000|2022-06-06 20:30:30|1860.05|1853.85|1861.14|1854.94|1861.41|1855.21|1860.05|1853.85|35
1654547440000|2022-06-06 20:30:40|1861.29|1855.09|1861.38|1855.18|1861.4|1855.2|1861.24|1855.04|28
1654547450000|2022-06-06 20:30:50|1861.37|1855.17|1861.14|1854.94|1861.38|1855.18|1861.07|1854.87|25
1654547460000|2022-06-06 20:31:00|1861.17|1854.97|1861.21|1855.01|1861.36|1855.16|1861.15|1854.95|33
1654547470000|2022-06-06 20:31:10|1861.2|1855|1861.34|1855.14|1861.35|1855.15|1861.01|1854.81|28
1654547480000|2022-06-06 20:31:20|1861.31|1855.11|1862.79|1856.59|1862.79|1856.59|1861.3|1855.1|35
1654547490000|2022-06-06 20:31:30|1862.58|1856.38|1863.29|1857.09|1863.35|1857.15|1862.58|1856.38|26
1654547500000|2022-06-06 20:31:40|1863.28|1857.08|1862.96|1856.76|1863.29|1857.09|1862.81|1856.61|28
1654547510000|2022-06-06 20:31:50|1862.99|1856.79|1863.17|1856.97|1863.28|1857.08|1862.93|1856.73|26
1654547520000|2022-06-06 20:32:00|1863.24|1857.04|1863.14|1856.94|1863.32|1857.12|1863.06|1856.86|30
1654547530000|2022-06-06 20:32:10|1863.15|1856.95|1863.29|1857.09|1863.63|1857.43|1863.1|1856.9|27
1654547540000|2022-06-06 20:32:20|1863.25|1857.05|1863.75|1857.55|1863.76|1857.56|1863.24|1857.04|23
1654547550000|2022-06-06 20:32:30|1863.77|1857.57|1863.45|1857.25|1863.77|1857.57|1863.42|1857.22|30
1654547560000|2022-06-06 20:32:40|1863.43|1857.23|1863.67|1857.47|1863.68|1857.48|1863.43|1857.23|25
1654547570000|2022-06-06 20:32:50|1863.69|1857.49|1863.6|1857.4|1863.72|1857.52|1863.58|1857.38|23
1654547580000|2022-06-06 20:33:00|1863.58|1857.38|1863.77|1857.57|1863.83|1857.63|1863.56|1857.36|19
1654547590000|2022-06-06 20:33:10|1863.75|1857.55|1863.67|1857.47|1863.82|1857.62|1863.67|1857.47|12
1654547600000|2022-06-06 20:33:20|1863.73|1857.53|1861.7|1855.5|1863.76|1857.56|1861.7|1855.5|24
1654547610000|2022-06-06 20:33:30|1861.8|1855.6|1860.27|1854.07|1861.85|1855.65|1860.02|1853.82|36
1654547620000|2022-06-06 20:33:40|1860.3|1854.1|1860.34|1854.14|1860.43|1854.23|1860.2|1854|30
1654547630000|2022-06-06 20:33:50|1860.37|1854.17|1861.12|1854.92|1861.12|1854.92|1860.32|1854.12|25
1654547640000|2022-06-06 20:34:00|1861.19|1854.99|1861.2|1855|1861.51|1855.31|1861.09|1854.89|25
1654547650000|2022-06-06 20:34:10|1861.33|1855.13|1861.3|1855.1|1861.48|1855.28|1861.22|1855.02|24
1654547660000|2022-06-06 20:34:20|1861.35|1855.15|1861.37|1855.17|1861.43|1855.23|1861.26|1855.06|27
1654547670000|2022-06-06 20:34:30|1861.38|1855.18|1861.09|1854.89|1861.44|1855.24|1860.88|1854.68|29
1654547680000|2022-06-06 20:34:40|1861.16|1854.96|1860.05|1853.85|1861.16|1854.96|1859.81|1853.61|34
1654547690000|2022-06-06 20:34:50|1859.97|1853.77|1860.05|1853.85|1860.07|1853.87|1859.85|1853.65|25
1654547700000|2022-06-06 20:35:00|1860.06|1853.86|1859.26|1853.06|1860.06|1853.86|1859.1|1852.9|28
1654547710000|2022-06-06 20:35:10|1859.2|1853|1859.03|1852.83|1859.2|1853|1858.98|1852.78|31
1654547720000|2022-06-06 20:35:20|1859|1852.8|1859.12|1852.92|1859.13|1852.93|1858.95|1852.75|16
1654547730000|2022-06-06 20:35:30|1859.11|1852.91|1859.04|1852.84|1859.22|1853.02|1858.99|1852.79|15
1654547740000|2022-06-06 20:35:40|1859.05|1852.85|1859.27|1853.07|1859.39|1853.19|1859.04|1852.84|11
1654547750000|2022-06-06 20:35:50|1859.19|1852.99|1859.39|1853.19|1859.46|1853.26|1859.19|1852.99|16
1654547760000|2022-06-06 20:36:00|1859.3|1853.1|1859.03|1852.83|1859.39|1853.19|1858.72|1852.52|29
1654547770000|2022-06-06 20:36:10|1859.04|1852.84|1858.15|1851.95|1859.09|1852.89|1858.07|1851.87|32
1654547780000|2022-06-06 20:36:20|1858.14|1851.94|1857.93|1851.73|1858.15|1851.95|1857.8|1851.6|26
1654547790000|2022-06-06 20:36:30|1857.99|1851.79|1858.03|1851.83|1858.41|1852.21|1857.99|1851.79|29
1654547800000|2022-06-06 20:36:40|1858.14|1851.94|1857.89|1851.69|1858.28|1852.08|1857.6|1851.4|22
1654547810000|2022-06-06 20:36:50|1857.57|1851.37|1857.79|1851.59|1857.96|1851.76|1857.56|1851.36|22
1654547820000|2022-06-06 20:37:00|1857.87|1851.67|1858.29|1852.09|1858.29|1852.09|1857.63|1851.43|21
1654547830000|2022-06-06 20:37:10|1858.31|1852.11|1859.55|1853.35|1859.89|1853.69|1858.25|1852.05|35
1654547840000|2022-06-06 20:37:20|1859.51|1853.31|1859.55|1853.35|1859.59|1853.39|1859.51|1853.31|12
1654547850000|2022-06-06 20:37:30|1859.54|1853.34|1859.47|1853.27|1859.56|1853.36|1859.46|1853.26|21
1654547860000|2022-06-06 20:37:40|1859.54|1853.34|1858.45|1852.25|1859.61|1853.41|1858.41|1852.21|34
1654547870000|2022-06-06 20:37:50|1858.44|1852.24|1858.46|1852.26|1858.78|1852.58|1858.32|1852.12|34
1654547880000|2022-06-06 20:38:00|1858.45|1852.25|1858.12|1851.92|1858.58|1852.38|1858.12|1851.92|29
1654547890000|2022-06-06 20:38:10|1858.1|1851.9|1857.81|1851.61|1858.1|1851.9|1857.75|1851.55|20
1654547900000|2022-06-06 20:38:20|1857.95|1851.75|1857.96|1851.76|1858.02|1851.82|1857.91|1851.71|21
1654547910000|2022-06-06 20:38:30|1857.98|1851.78|1857.84|1851.64|1857.98|1851.78|1857.84|1851.64|9
1654547920000|2022-06-06 20:38:40|1857.85|1851.65|1858.32|1852.12|1858.42|1852.22|1857.85|1851.65|19
1654547930000|2022-06-06 20:38:50|1858.35|1852.15|1858.37|1852.17|1858.38|1852.18|1858.26|1852.06|24
1654547940000|2022-06-06 20:39:00|1858.36|1852.16|1858.23|1852.03|1858.41|1852.21|1857.99|1851.79|19
1654547950000|2022-06-06 20:39:10|1857.83|1851.63|1858.82|1852.62|1858.82|1852.62|1857.65|1851.45|30
1654547960000|2022-06-06 20:39:20|1858.84|1852.64|1859.33|1853.13|1859.56|1853.36|1858.84|1852.64|30
1654547970000|2022-06-06 20:39:30|1859.36|1853.16|1858.4|1852.2|1859.36|1853.16|1858.35|1852.15|25
1654547980000|2022-06-06 20:39:40|1858.24|1852.04|1858.44|1852.24|1858.75|1852.55|1858.24|1852.04|31
1654547990000|2022-06-06 20:39:50|1858.43|1852.23|1858.41|1852.21|1858.65|1852.45|1858.37|1852.17|29
1654548000000|2022-06-06 20:40:00|1858.39|1852.19|1858.55|1852.35|1858.56|1852.36|1858.3|1852.1|18
1654548010000|2022-06-06 20:40:10|1858.53|1852.33|1858.62|1852.42|1858.66|1852.46|1858.52|1852.32|20
1654548020000|2022-06-06 20:40:20|1858.65|1852.45|1858.29|1852.09|1858.73|1852.53|1857.98|1851.78|26
1654548030000|2022-06-06 20:40:30|1858.12|1851.92|1857.54|1851.34|1858.29|1852.09|1857.47|1851.27|26
1654548040000|2022-06-06 20:40:40|1857.55|1851.35|1857.6|1851.4|1857.6|1851.4|1857.44|1851.24|19
1654548050000|2022-06-06 20:40:50|1857.61|1851.41|1857.78|1851.58|1857.89|1851.69|1857.61|1851.41|22
1654548060000|2022-06-06 20:41:00|1857.67|1851.47|1858.24|1852.04|1858.36|1852.16|1857.56|1851.36|23
1654548070000|2022-06-06 20:41:10|1858.26|1852.06|1859.05|1852.85|1859.06|1852.86|1858.26|1852.06|25
1654548080000|2022-06-06 20:41:20|1858.98|1852.78|1858.97|1852.77|1859.08|1852.88|1858.94|1852.74|19
1654548090000|2022-06-06 20:41:30|1859.01|1852.81|1859.4|1853.2|1859.51|1853.31|1858.97|1852.77|14
1654548100000|2022-06-06 20:41:40|1859.41|1853.21|1859.45|1853.25|1859.56|1853.36|1859.39|1853.19|19
1654548110000|2022-06-06 20:41:50|1859.54|1853.34|1860.04|1853.84|1860.17|1853.97|1859.47|1853.27|31
1654548120000|2022-06-06 20:42:00|1860.07|1853.87|1859.84|1853.64|1860.13|1853.93|1859.84|1853.64|21
1654548130000|2022-06-06 20:42:10|1859.86|1853.66|1859|1852.8|1860.1|1853.9|1858.87|1852.67|27
1654548140000|2022-06-06 20:42:20|1859.02|1852.82|1860.16|1853.96|1860.17|1853.97|1858.96|1852.76|34
1654548150000|2022-06-06 20:42:30|1860.14|1853.94|1860.13|1853.93|1860.41|1854.21|1859.98|1853.78|26
1654548160000|2022-06-06 20:42:40|1860.1|1853.9|1859.86|1853.66|1860.18|1853.98|1859.8|1853.6|29
1654548170000|2022-06-06 20:42:50|1859.74|1853.54|1860.07|1853.87|1860.25|1854.05|1859.74|1853.54|27
1654548180000|2022-06-06 20:43:00|1860.06|1853.86|1860.05|1853.85|1860.18|1853.98|1859.82|1853.62|28
1654548190000|2022-06-06 20:43:10|1860.08|1853.88|1859.57|1853.37|1860.08|1853.88|1859.2|1853|25
1654548200000|2022-06-06 20:43:20|1859.41|1853.21|1859.35|1853.15|1859.5|1853.3|1859.18|1852.98|23
1654548210000|2022-06-06 20:43:30|1859.34|1853.14|1859.47|1853.27|1859.56|1853.36|1858.97|1852.77|23
1654548220000|2022-06-06 20:43:40|1859.46|1853.26|1858.36|1852.16|1859.46|1853.26|1858.36|1852.16|27
1654548230000|2022-06-06 20:43:50|1858.35|1852.15|1857.15|1850.95|1858.37|1852.17|1857.15|1850.95|28
1654548240000|2022-06-06 20:44:00|1857.33|1851.13|1857.27|1851.07|1857.47|1851.27|1857.27|1851.07|31
1654548250000|2022-06-06 20:44:10|1857.29|1851.09|1858.9|1852.7|1859.21|1853.01|1857.29|1851.09|34
1654548260000|2022-06-06 20:44:20|1858.87|1852.67|1858.81|1852.61|1859.04|1852.84|1858.78|1852.58|30
1654548270000|2022-06-06 20:44:30|1858.75|1852.55|1857.69|1851.49|1858.87|1852.67|1857.67|1851.47|29
1654548280000|2022-06-06 20:44:40|1857.71|1851.51|1858.01|1851.81|1858.09|1851.89|1857.66|1851.46|26
1654548290000|2022-06-06 20:44:50|1858.08|1851.88|1857.99|1851.79|1858.08|1851.88|1857.94|1851.74|25
1654548300000|2022-06-06 20:45:00|1857.96|1851.76|1858.95|1852.75|1859.28|1853.08|1857.93|1851.73|21
1654548310000|2022-06-06 20:45:10|1859.09|1852.89|1858.75|1852.55|1859.5|1853.3|1858.71|1852.51|34
1654548320000|2022-06-06 20:45:20|1858.79|1852.59|1858.78|1852.58|1858.85|1852.65|1858.36|1852.16|29
1654548330000|2022-06-06 20:45:30|1858.82|1852.62|1858.86|1852.66|1858.9|1852.7|1858.64|1852.44|25
1654548340000|2022-06-06 20:45:40|1858.83|1852.63|1859.28|1853.08|1859.77|1853.57|1858.74|1852.54|32
1654548350000|2022-06-06 20:45:50|1859.34|1853.14|1859.2|1853|1859.47|1853.27|1859.18|1852.98|22
1654548360000|2022-06-06 20:46:00|1859.21|1853.01|1858.89|1852.69|1859.29|1853.09|1858.86|1852.66|29
1654548370000|2022-06-06 20:46:10|1858.91|1852.71|1858.92|1852.72|1859.2|1853|1858.71|1852.51|38
1654548380000|2022-06-06 20:46:20|1859.02|1852.82|1859.25|1853.05|1859.3|1853.1|1858.92|1852.72|27
1654548390000|2022-06-06 20:46:30|1859.11|1852.91|1859.32|1853.12|1859.32|1853.12|1858.92|1852.72|19
1654548400000|2022-06-06 20:46:40|1859.26|1853.06|1859.94|1853.74|1859.98|1853.78|1859|1852.8|29
1654548410000|2022-06-06 20:46:50|1860.16|1853.96|1860.3|1854.1|1860.46|1854.26|1860.15|1853.95|27
1654548420000|2022-06-06 20:47:00|1860.31|1854.11|1860.77|1854.57|1861.22|1855.02|1860.26|1854.06|30
1654548430000|2022-06-06 20:47:10|1860.58|1854.38|1860.63|1854.43|1861.07|1854.87|1860.53|1854.33|27
1654548440000|2022-06-06 20:47:20|1860.52|1854.32|1860.72|1854.52|1861.28|1855.08|1860.46|1854.26|29
1654548450000|2022-06-06 20:47:30|1860.69|1854.49|1860.76|1854.56|1860.79|1854.59|1860.5|1854.3|25
1654548460000|2022-06-06 20:47:40|1860.73|1854.53|1860.58|1854.38|1861.24|1855.04|1860.55|1854.35|26
1654548470000|2022-06-06 20:47:50|1860.62|1854.42|1861.4|1855.2|1861.44|1855.24|1860.62|1854.42|20
1654548480000|2022-06-06 20:48:00|1861.32|1855.12|1861.34|1855.14|1861.62|1855.42|1861.28|1855.08|27
1654548490000|2022-06-06 20:48:10|1861.38|1855.18|1861.31|1855.11|1861.54|1855.34|1861.12|1854.92|20
1654548500000|2022-06-06 20:48:20|1861.38|1855.18|1861.5|1855.3|1862.07|1855.87|1861.31|1855.11|33
1654548510000|2022-06-06 20:48:30|1861.56|1855.36|1861.69|1855.49|1862.02|1855.82|1861.51|1855.31|28
1654548520000|2022-06-06 20:48:40|1861.59|1855.39|1861.5|1855.3|1861.65|1855.45|1861.38|1855.18|19
1654548530000|2022-06-06 20:48:50|1861.52|1855.32|1861.79|1855.59|1861.79|1855.59|1861.38|1855.18|20
1654548540000|2022-06-06 20:49:00|1861.78|1855.58|1861.66|1855.46|1862.12|1855.92|1861.38|1855.18|28
1654548550000|2022-06-06 20:49:10|1861.67|1855.47|1862.38|1856.18|1862.74|1856.54|1861.47|1855.27|25
1654548560000|2022-06-06 20:49:20|1862.39|1856.19|1862.03|1855.83|1862.51|1856.31|1861.97|1855.77|20
1654548570000|2022-06-06 20:49:30|1862.1|1855.9|1861.69|1855.49|1862.1|1855.9|1861.69|1855.49|20
1654548580000|2022-06-06 20:49:40|1861.95|1855.75|1862.37|1856.17|1862.54|1856.34|1861.85|1855.65|16
1654548590000|2022-06-06 20:49:50|1861.94|1855.74|1862.84|1856.64|1863.03|1856.83|1861.64|1855.44|16
1654548600000|2022-06-06 20:50:00|1862.87|1856.67|1862.52|1856.32|1863.03|1856.83|1862.36|1856.16|31
1654548610000|2022-06-06 20:50:10|1862.38|1856.18|1862.33|1856.13|1862.85|1856.65|1862.15|1855.95|31
1654548620000|2022-06-06 20:50:20|1862.54|1856.34|1862.52|1856.32|1862.56|1856.36|1862.33|1856.13|22
1654548630000|2022-06-06 20:50:30|1862.4|1856.2|1862.18|1855.98|1862.59|1856.39|1862.17|1855.97|28
1654548640000|2022-06-06 20:50:40|1862.17|1855.97|1861.95|1855.75|1862.17|1855.97|1861.82|1855.62|20
1654548650000|2022-06-06 20:50:50|1861.96|1855.76|1861.87|1855.67|1861.97|1855.77|1861.53|1855.33|20
1654548660000|2022-06-06 20:51:00|1862.03|1855.83|1862.51|1856.31|1862.68|1856.48|1862.03|1855.83|28
1654548670000|2022-06-06 20:51:10|1862.52|1856.32|1863.87|1857.67|1863.87|1857.67|1862.51|1856.31|27
1654548680000|2022-06-06 20:51:20|1863.78|1857.58|1863.84|1857.64|1864.16|1857.96|1863.7|1857.5|31
1654548690000|2022-06-06 20:51:30|1863.96|1857.76|1863.07|1856.87|1863.98|1857.78|1863.02|1856.82|30
1654548700000|2022-06-06 20:51:40|1863.06|1856.86|1863.33|1857.13|1863.4|1857.2|1862.93|1856.73|28
1654548710000|2022-06-06 20:51:50|1863.41|1857.21|1863.98|1857.78|1864.06|1857.86|1863.34|1857.14|20
1654548720000|2022-06-06 20:52:00|1864.05|1857.85|1864.9|1858.7|1864.93|1858.73|1863.93|1857.73|29
1654548730000|2022-06-06 20:52:10|1864.89|1858.69|1865.2|1859|1865.22|1859.02|1864.67|1858.47|22
1654548740000|2022-06-06 20:52:20|1865.22|1859.02|1865.16|1858.96|1865.42|1859.22|1865.03|1858.83|25
1654548750000|2022-06-06 20:52:30|1865.2|1859|1863.66|1857.46|1865.25|1859.05|1863.52|1857.32|34
1654548760000|2022-06-06 20:52:40|1863.65|1857.45|1863.56|1857.36|1863.65|1857.45|1863.43|1857.23|21
1654548770000|2022-06-06 20:52:50|1863.57|1857.37|1863.6|1857.4|1863.64|1857.44|1863.49|1857.29|26
1654548780000|2022-06-06 20:53:00|1863.59|1857.39|1863.97|1857.77|1863.97|1857.77|1863.5|1857.3|25
1654548790000|2022-06-06 20:53:10|1863.94|1857.74|1863.97|1857.77|1864.03|1857.83|1863.77|1857.57|23
1654548800000|2022-06-06 20:53:20|1864.02|1857.82|1863.49|1857.29|1864.12|1857.92|1863.48|1857.28|28
1654548810000|2022-06-06 20:53:30|1863.53|1857.33|1863.68|1857.48|1863.73|1857.53|1863.53|1857.33|27
1654548820000|2022-06-06 20:53:40|1863.7|1857.5|1863.65|1857.45|1863.72|1857.52|1863.49|1857.29|27
1654548830000|2022-06-06 20:53:50|1863.74|1857.54|1863.7|1857.5|1863.74|1857.54|1863.56|1857.36|25
1654548840000|2022-06-06 20:54:00|1863.73|1857.53|1864.59|1858.39|1864.66|1858.46|1863.7|1857.5|23
1654548850000|2022-06-06 20:54:10|1864.52|1858.32|1864.54|1858.34|1864.58|1858.38|1864.38|1858.18|18
1654548860000|2022-06-06 20:54:20|1864.48|1858.28|1864.53|1858.33|1864.62|1858.42|1864.33|1858.13|18
1654548870000|2022-06-06 20:54:30|1864.47|1858.27|1864.33|1858.13|1864.47|1858.27|1864.29|1858.09|24
1654548880000|2022-06-06 20:54:40|1864.3|1858.1|1863.82|1857.62|1864.4|1858.2|1863.69|1857.49|35
1654548890000|2022-06-06 20:54:50|1863.83|1857.63|1864.02|1857.82|1864.06|1857.86|1863.73|1857.53|25
1654548900000|2022-06-06 20:55:00|1864.04|1857.84|1863.64|1857.44|1864.05|1857.85|1863.64|1857.44|29
1654548910000|2022-06-06 20:55:10|1863.61|1857.41|1862.75|1856.55|1863.66|1857.46|1862.75|1856.55|27
1654548920000|2022-06-06 20:55:20|1862.77|1856.57|1862.85|1856.65|1862.88|1856.68|1862.7|1856.5|31
1654548930000|2022-06-06 20:55:30|1862.86|1856.66|1863.23|1857.03|1863.23|1857.03|1862.82|1856.62|21
1654548940000|2022-06-06 20:55:40|1863.16|1856.96|1863.71|1857.51|1863.85|1857.65|1863.16|1856.96|32
1654548950000|2022-06-06 20:55:50|1863.79|1857.59|1864.09|1857.89|1864.29|1858.09|1863.66|1857.46|32
1654548960000|2022-06-06 20:56:00|1864.06|1857.86|1864.13|1857.93|1864.21|1858.01|1864|1857.8|26
1654548970000|2022-06-06 20:56:10|1864.08|1857.88|1863.74|1857.54|1864.08|1857.88|1863.74|1857.54|16
1654548980000|2022-06-06 20:56:20|1863.72|1857.52|1862.14|1855.94|1863.72|1857.52|1862.14|1855.94|34
1654548990000|2022-06-06 20:56:30|1862.11|1855.91|1863.03|1856.83|1863.31|1857.11|1862.02|1855.82|36
1654549000000|2022-06-06 20:56:40|1862.97|1856.77|1863.32|1857.12|1863.46|1857.26|1862.96|1856.76|24
1654549010000|2022-06-06 20:56:50|1863.31|1857.11|1863.69|1857.49|1863.69|1857.49|1863.23|1857.03|24
1654549020000|2022-06-06 20:57:00|1863.78|1857.58|1863.95|1857.75|1863.98|1857.78|1863.74|1857.54|31
1654549030000|2022-06-06 20:57:10|1863.94|1857.74|1863.98|1857.78|1863.98|1857.78|1863.62|1857.42|27
1654549040000|2022-06-06 20:57:20|1864|1857.8|1864.55|1858.35|1864.62|1858.42|1864|1857.8|30
1654549050000|2022-06-06 20:57:30|1864.57|1858.37|1864.71|1858.51|1864.72|1858.52|1864.5|1858.3|24
1654549060000|2022-06-06 20:57:40|1864.68|1858.48|1864.72|1858.52|1864.75|1858.55|1864.61|1858.41|25
1654549070000|2022-06-06 20:57:50|1864.71|1858.51|1864.27|1858.07|1864.78|1858.58|1864.27|1858.07|16
1654549080000|2022-06-06 20:58:00|1864.21|1858.01|1863.09|1856.89|1864.21|1858.01|1862.71|1856.51|35
1654549090000|2022-06-06 20:58:10|1863.08|1856.88|1861.97|1855.77|1863.08|1856.88|1861.74|1855.54|32
1654549100000|2022-06-06 20:58:20|1862.02|1855.82|1863.19|1856.99|1863.27|1857.07|1861.97|1855.77|36
1654549110000|2022-06-06 20:58:30|1863.25|1857.05|1863.23|1857.03|1863.33|1857.13|1863.21|1857.01|28
1654549120000|2022-06-06 20:58:40|1863.26|1857.06|1863.55|1857.35|1863.55|1857.35|1863.15|1856.95|24
1654549130000|2022-06-06 20:58:50|1863.56|1857.36|1863.97|1857.77|1863.97|1857.77|1863.49|1857.29|27
1654549140000|2022-06-06 20:59:00|1863.96|1857.76|1862.7|1856.5|1863.96|1857.76|1862.7|1856.5|24
1654549150000|2022-06-06 20:59:10|1862.81|1856.61|1861.91|1855.71|1862.96|1856.76|1861.67|1855.47|36
1654549160000|2022-06-06 20:59:20|1861.89|1855.69|1861.84|1855.64|1861.98|1855.78|1861.61|1855.41|34
1654549170000|2022-06-06 20:59:30|1861.85|1855.65|1861.75|1855.55|1861.89|1855.69|1861.75|1855.55|26
1654549180000|2022-06-06 20:59:40|1861.73|1855.53|1863.13|1856.93|1863.18|1856.98|1861.73|1855.53|31
1654549190000|2022-06-06 20:59:50|1863.09|1856.89|1863.35|1857.15|1863.47|1857.27|1863.09|1856.89|29
1654549200000|2022-06-06 21:00:00|1863.39|1857.19|1863.53|1857.33|1863.53|1857.33|1862.81|1856.61|32
1654549210000|2022-06-06 21:00:10|1863.58|1857.38|1863.42|1857.22|1863.6|1857.4|1863.41|1857.21|25
1654549220000|2022-06-06 21:00:20|1863.45|1857.25|1863.41|1857.21|1863.66|1857.46|1863.41|1857.21|21
1654549230000|2022-06-06 21:00:30|1863.39|1857.19|1863.76|1857.56|1863.79|1857.59|1863.39|1857.19|22
1654549240000|2022-06-06 21:00:40|1863.75|1857.55|1863.78|1857.58|1863.8|1857.6|1863.69|1857.49|22
1654549250000|2022-06-06 21:00:50|1863.77|1857.57|1863.8|1857.6|1863.82|1857.62|1863.74|1857.54|17
1654549260000|2022-06-06 21:01:00|1863.73|1857.53|1863.28|1857.08|1863.76|1857.56|1863.27|1857.07|23
1654549270000|2022-06-06 21:01:10|1863.32|1857.12|1863.97|1857.77|1864.02|1857.82|1863.27|1857.07|24
1654549280000|2022-06-06 21:01:20|1863.98|1857.78|1864.02|1857.82|1864.04|1857.84|1863.98|1857.78|17
1654549290000|2022-06-06 21:01:30|1864.03|1857.83|1864.35|1858.15|1864.35|1858.15|1864.03|1857.83|19
1654549300000|2022-06-06 21:01:40|1864.36|1858.16|1864.43|1858.23|1865.09|1858.89|1864.33|1858.13|31
1654549310000|2022-06-06 21:01:50|1864.42|1858.22|1864.26|1858.06|1864.53|1858.33|1864.26|1858.06|25
1654549320000|2022-06-06 21:02:00|1864.27|1858.07|1864.22|1858.02|1864.28|1858.08|1864|1857.8|26
1654549330000|2022-06-06 21:02:10|1864.24|1858.04|1864.3|1858.1|1864.31|1858.11|1864.23|1858.03|11
1654549340000|2022-06-06 21:02:20|1864.31|1858.11|1864.56|1858.36|1864.59|1858.39|1864.31|1858.11|19
1654549350000|2022-06-06 21:02:30|1864.57|1858.37|1864.66|1858.46|1864.72|1858.52|1864.56|1858.36|26
1654549360000|2022-06-06 21:02:40|1864.65|1858.45|1864.96|1858.76|1864.96|1858.76|1864.61|1858.41|20
1654549370000|2022-06-06 21:02:50|1864.98|1858.78|1865.51|1859.31|1865.51|1859.31|1864.95|1858.75|23
1654549380000|2022-06-06 21:03:00|1865.49|1859.29|1865.67|1859.47|1865.81|1859.61|1865.49|1859.29|22
1654549390000|2022-06-06 21:03:10|1865.68|1859.48|1865.93|1859.73|1866.23|1860.03|1865.68|1859.48|21
1654549400000|2022-06-06 21:03:20|1865.94|1859.74|1866.16|1859.96|1866.19|1859.99|1865.94|1859.74|24
1654549410000|2022-06-06 21:03:30|1866.13|1859.93|1866.03|1859.83|1866.17|1859.97|1866.01|1859.81|21
1654549420000|2022-06-06 21:03:40|1866.04|1859.84|1866.17|1859.97|1866.18|1859.98|1866.04|1859.84|21
1654549430000|2022-06-06 21:03:50|1866.19|1859.99|1865.96|1859.76|1866.21|1860.01|1865.96|1859.76|17
1654549440000|2022-06-06 21:04:00|1865.97|1859.77|1865.93|1859.73|1866|1859.8|1865.86|1859.66|22
1654549450000|2022-06-06 21:04:10|1865.92|1859.72|1866.12|1859.92|1866.15|1859.95|1865.9|1859.7|20
1654549460000|2022-06-06 21:04:20|1866.13|1859.93|1865.98|1859.78|1866.17|1859.97|1865.98|1859.78|12
1654549470000|2022-06-06 21:04:30|1865.93|1859.73|1865.1|1858.9|1865.93|1859.73|1865.02|1858.82|27
1654549480000|2022-06-06 21:04:40|1865.11|1858.91|1866.11|1859.91|1866.11|1859.91|1865.11|1858.91|31
1654549490000|2022-06-06 21:04:50|1866.13|1859.93|1866.3|1860.1|1866.3|1860.1|1866.09|1859.89|24
1654549500000|2022-06-06 21:05:00|1866.33|1860.13|1866.37|1860.17|1866.4|1860.2|1866.33|1860.13|18
1654549510000|2022-06-06 21:05:10|1866.4|1860.2|1866.36|1860.16|1866.42|1860.22|1866.36|1860.16|8
1654549520000|2022-06-06 21:05:20|1866.33|1860.13|1866.3|1860.1|1866.36|1860.16|1866.27|1860.07|23
1654549530000|2022-06-06 21:05:30|1866.27|1860.07|1866.31|1860.11|1866.38|1860.18|1866.24|1860.04|18
1654549540000|2022-06-06 21:05:40|1866.35|1860.15|1866.65|1860.45|1867.05|1860.85|1866.35|1860.15|27
1654549550000|2022-06-06 21:05:50|1866.64|1860.44|1866.66|1860.46|1866.67|1860.47|1866.62|1860.42|8
1654549560000|2022-06-06 21:06:00|1866.65|1860.45|1866.66|1860.46|1866.66|1860.46|1866.63|1860.43|7
1654549570000|2022-06-06 21:06:10|1866.63|1860.43|1866.65|1860.45|1866.66|1860.46|1866.62|1860.42|10
1654549580000|2022-06-06 21:06:20|1866.64|1860.44|1865.86|1859.66|1866.67|1860.47|1865.8|1859.6|23
1654549590000|2022-06-06 21:06:30|1865.87|1859.67|1865.74|1859.54|1865.87|1859.67|1865.73|1859.53|17
1654549600000|2022-06-06 21:06:40|1865.73|1859.53|1865.75|1859.55|1865.8|1859.6|1865.72|1859.52|23
1654549610000|2022-06-06 21:06:50|1865.74|1859.54|1865.82|1859.62|1865.82|1859.62|1865.71|1859.51|14
1654549620000|2022-06-06 21:07:00|1865.83|1859.63|1866.34|1860.14|1866.48|1860.28|1865.83|1859.63|22
1654549630000|2022-06-06 21:07:10|1866.35|1860.15|1866.01|1859.81|1866.36|1860.16|1865.89|1859.69|24
1654549640000|2022-06-06 21:07:20|1866.04|1859.84|1866.01|1859.81|1866.04|1859.84|1865.91|1859.71|25
1654549650000|2022-06-06 21:07:30|1865.89|1859.69|1865.69|1859.49|1865.89|1859.69|1865.69|1859.49|19
1654549660000|2022-06-06 21:07:40|1865.7|1859.5|1865.67|1859.47|1865.72|1859.52|1865.62|1859.42|11
1654549670000|2022-06-06 21:07:50|1865.68|1859.48|1865.64|1859.44|1865.68|1859.48|1865.61|1859.41|16
1654549680000|2022-06-06 21:08:00|1865.65|1859.45|1865.29|1859.09|1865.68|1859.48|1865.24|1859.04|16
1654549690000|2022-06-06 21:08:10|1865.28|1859.08|1864.3|1858.1|1865.28|1859.08|1864.29|1858.09|24
1654549700000|2022-06-06 21:08:20|1864.32|1858.12|1864.32|1858.12|1864.35|1858.15|1864.31|1858.11|21
1654549710000|2022-06-06 21:08:30|1864.33|1858.13|1864.24|1858.04|1864.33|1858.13|1864.21|1858.01|15
1654549720000|2022-06-06 21:08:40|1864.28|1858.08|1864.16|1857.96|1864.28|1858.08|1864.13|1857.93|10
1654549730000|2022-06-06 21:08:50|1864.13|1857.93|1864.31|1858.11|1864.31|1858.11|1864.12|1857.92|25
1654549740000|2022-06-06 21:09:00|1864.36|1858.16|1864.99|1858.79|1864.99|1858.79|1864.36|1858.16|25
1654549750000|2022-06-06 21:09:10|1864.98|1858.78|1864.93|1858.73|1865.17|1858.97|1864.87|1858.67|24
1654549760000|2022-06-06 21:09:20|1864.91|1858.71|1864.3|1858.1|1864.92|1858.72|1864.3|1858.1|24
1654549770000|2022-06-06 21:09:30|1864.31|1858.11|1864.2|1858|1864.31|1858.11|1864.2|1858|19
1654549780000|2022-06-06 21:09:40|1864.19|1857.99|1864.14|1857.94|1864.2|1858|1864.12|1857.92|19
1654549790000|2022-06-06 21:09:50|1864.15|1857.95|1863.84|1857.64|1864.15|1857.95|1863.78|1857.58|20
1654549800000|2022-06-06 21:10:00|1863.76|1857.56|1863.77|1857.57|1863.87|1857.67|1863.69|1857.49|28
1654549810000|2022-06-06 21:10:10|1863.76|1857.56|1863.99|1857.79|1864.01|1857.81|1863.76|1857.56|30
1654549820000|2022-06-06 21:10:20|1863.96|1857.76|1863.85|1857.65|1863.99|1857.79|1863.77|1857.57|23
1654549830000|2022-06-06 21:10:30|1863.77|1857.57|1863.79|1857.59|1863.87|1857.67|1863.76|1857.56|22
1654549840000|2022-06-06 21:10:40|1863.78|1857.58|1863.77|1857.57|1863.88|1857.68|1863.74|1857.54|24
1654549850000|2022-06-06 21:10:50|1863.8|1857.6|1865.69|1859.49|1865.69|1859.49|1863.79|1857.59|21
1654549860000|2022-06-06 21:11:00|1865.79|1859.59|1865.16|1858.96|1865.88|1859.68|1865|1858.8|10
1654549870000|2022-06-06 21:11:10|1865.1|1858.9|1864.7|1858.5|1865.29|1859.09|1864.67|1858.47|22
1654549880000|2022-06-06 21:11:20|1864.67|1858.47|1864.26|1858.06|1864.67|1858.47|1864.19|1857.99|28
1654549890000|2022-06-06 21:11:30|1864.27|1858.07|1864.32|1858.12|1864.46|1858.26|1864.26|1858.06|19
1654549900000|2022-06-06 21:11:40|1864.31|1858.11|1864.27|1858.07|1864.37|1858.17|1864.24|1858.04|30
1654549910000|2022-06-06 21:11:50|1864.28|1858.08|1864.41|1858.21|1864.49|1858.29|1864.27|1858.07|28
1654549920000|2022-06-06 21:12:00|1864.4|1858.2|1865.34|1859.14|1865.37|1859.17|1864.4|1858.2|36
1654549930000|2022-06-06 21:12:10|1865.35|1859.15|1865.04|1858.84|1865.35|1859.15|1864.95|1858.75|23
1654549940000|2022-06-06 21:12:20|1865.12|1858.92|1864.64|1858.44|1865.12|1858.92|1864.61|1858.41|26
1654549950000|2022-06-06 21:12:30|1864.66|1858.46|1864.83|1858.63|1864.83|1858.63|1864.63|1858.43|20
1654549960000|2022-06-06 21:12:40|1864.8|1858.6|1864.79|1858.59|1864.84|1858.64|1864.69|1858.49|9
1654549970000|2022-06-06 21:12:50|1864.82|1858.62|1864.78|1858.58|1864.82|1858.62|1864.67|1858.47|24
1654549980000|2022-06-06 21:13:00|1864.8|1858.6|1864.86|1858.66|1864.99|1858.79|1864.77|1858.57|25
1654549990000|2022-06-06 21:13:10|1864.88|1858.68|1864.88|1858.68|1865.04|1858.84|1864.84|1858.64|21
1654550000000|2022-06-06 21:13:20|1864.84|1858.64|1864.72|1858.52|1865.05|1858.85|1864.72|1858.52|23
1654550010000|2022-06-06 21:13:30|1864.67|1858.47|1864.93|1858.73|1864.95|1858.75|1864.67|1858.47|25
1654550020000|2022-06-06 21:13:40|1864.73|1858.53|1864.68|1858.48|1864.92|1858.72|1864.68|1858.48|20
1654550030000|2022-06-06 21:13:50|1864.74|1858.54|1865.87|1859.67|1865.92|1859.72|1864.74|1858.54|34
1654550040000|2022-06-06 21:14:00|1865.88|1859.68|1865.58|1859.38|1866.04|1859.84|1865.39|1859.19|28
1654550050000|2022-06-06 21:14:10|1865.56|1859.36|1865.61|1859.41|1865.65|1859.45|1865.47|1859.27|28
1654550060000|2022-06-06 21:14:20|1865.59|1859.39|1865.6|1859.4|1865.65|1859.45|1865.58|1859.38|21
1654550070000|2022-06-06 21:14:30|1865.57|1859.37|1865.6|1859.4|1865.6|1859.4|1865.52|1859.32|12
1654550080000|2022-06-06 21:14:40|1865.64|1859.44|1865.77|1859.57|1865.77|1859.57|1865.55|1859.35|13
1654550090000|2022-06-06 21:14:50|1865.8|1859.6|1867.06|1860.86|1867.06|1860.86|1865.72|1859.52|32
1654550100000|2022-06-06 21:15:00|1867.04|1860.84|1867.06|1860.86|1867.58|1861.38|1867|1860.8|35
1654550110000|2022-06-06 21:15:10|1867|1860.8|1867.1|1860.9|1867.16|1860.96|1867|1860.8|15
1654550120000|2022-06-06 21:15:20|1867.17|1860.97|1867.12|1860.92|1867.17|1860.97|1866.98|1860.78|25
1654550130000|2022-06-06 21:15:30|1867.08|1860.88|1867.19|1860.99|1867.22|1861.02|1867.06|1860.86|33
1654550140000|2022-06-06 21:15:40|1867.22|1861.02|1867.1|1860.9|1867.24|1861.04|1867.1|1860.9|16
1654550150000|2022-06-06 21:15:50|1867.11|1860.91|1867.37|1861.17|1867.48|1861.28|1867.11|1860.91|27
1654550160000|2022-06-06 21:16:00|1867.38|1861.18|1867.28|1861.08|1867.43|1861.23|1867.23|1861.03|26
1654550170000|2022-06-06 21:16:10|1867.27|1861.07|1867.21|1861.01|1867.27|1861.07|1867.17|1860.97|23
1654550180000|2022-06-06 21:16:20|1867.2|1861|1867.16|1860.96|1867.2|1861|1867.13|1860.93|21
1654550190000|2022-06-06 21:16:30|1867.17|1860.97|1867.07|1860.87|1867.19|1860.99|1867.07|1860.87|25
1654550200000|2022-06-06 21:16:40|1867.11|1860.91|1867.09|1860.89|1867.14|1860.94|1867.07|1860.87|22
1654550210000|2022-06-06 21:16:50|1867.06|1860.86|1866.97|1860.77|1867.1|1860.9|1866.97|1860.77|12
1654550220000|2022-06-06 21:17:00|1866.91|1860.71|1866.98|1860.78|1867.01|1860.81|1866.91|1860.71|13
1654550230000|2022-06-06 21:17:10|1866.97|1860.77|1867.15|1860.95|1867.17|1860.97|1866.97|1860.77|21
1654550240000|2022-06-06 21:17:20|1867.21|1861.01|1867.09|1860.89|1867.21|1861.01|1867.07|1860.87|24
1654550250000|2022-06-06 21:17:30|1867.11|1860.91|1867.15|1860.95|1867.23|1861.03|1867.04|1860.84|25
1654550260000|2022-06-06 21:17:40|1867.13|1860.93|1867.19|1860.99|1867.24|1861.04|1867.12|1860.92|14
1654550270000|2022-06-06 21:17:50|1867.23|1861.03|1867.14|1860.94|1867.24|1861.04|1867.13|1860.93|24
1654550280000|2022-06-06 21:18:00|1867.13|1860.93|1867.22|1861.02|1867.23|1861.03|1867.11|1860.91|14
1654550290000|2022-06-06 21:18:10|1867.21|1861.01|1867.19|1860.99|1867.22|1861.02|1867.16|1860.96|17
1654550300000|2022-06-06 21:18:20|1867.17|1860.97|1867.09|1860.89|1867.23|1861.03|1866.97|1860.77|27
1654550310000|2022-06-06 21:18:30|1867.08|1860.88|1867.19|1860.99|1867.25|1861.05|1867.05|1860.85|19
1654550320000|2022-06-06 21:18:40|1867.22|1861.02|1867.17|1860.97|1867.22|1861.02|1867.13|1860.93|28
1654550330000|2022-06-06 21:18:50|1867.18|1860.98|1867.07|1860.87|1867.18|1860.98|1867.06|1860.86|15
1654550340000|2022-06-06 21:19:00|1867.08|1860.88|1867.35|1861.15|1867.35|1861.15|1867.04|1860.84|13
1654550350000|2022-06-06 21:19:10|1867.53|1861.33|1867.57|1861.37|1867.58|1861.38|1867.29|1861.09|21
1654550360000|2022-06-06 21:19:20|1867.58|1861.38|1867.89|1861.69|1867.96|1861.76|1867.58|1861.38|17
1654550370000|2022-06-06 21:19:30|1867.91|1861.71|1868|1861.8|1868.1|1861.9|1867.9|1861.7|17
1654550380000|2022-06-06 21:19:40|1868.1|1861.9|1867.98|1861.78|1868.1|1861.9|1867.98|1861.78|6
1654550390000|2022-06-06 21:19:50|1867.99|1861.79|1868|1861.8|1868.1|1861.9|1867.99|1861.79|6
1654550400000|2022-06-06 21:20:00|1867.99|1861.79|1867.93|1861.73|1867.99|1861.79|1867.89|1861.69|25
1654550410000|2022-06-06 21:20:10|1867.94|1861.74|1867.78|1861.58|1868|1861.8|1867.74|1861.54|23
1654550420000|2022-06-06 21:20:20|1867.77|1861.57|1867.96|1861.76|1868|1861.8|1867.75|1861.55|31
1654550430000|2022-06-06 21:20:30|1867.88|1861.68|1867.92|1861.72|1867.99|1861.79|1867.88|1861.68|12
1654550440000|2022-06-06 21:20:40|1867.91|1861.71|1867.8|1861.6|1868.09|1861.89|1867.8|1861.6|14
1654550450000|2022-06-06 21:20:50|1867.86|1861.66|1868.65|1862.45|1868.65|1862.45|1867.85|1861.65|17
1654550460000|2022-06-06 21:21:00|1868.78|1862.58|1868.54|1862.34|1868.9|1862.7|1868.54|1862.34|33
1654550470000|2022-06-06 21:21:10|1868.52|1862.32|1867.95|1861.75|1868.64|1862.44|1867.95|1861.75|31
1654550480000|2022-06-06 21:21:20|1868.01|1861.81|1867.52|1861.32|1868.01|1861.81|1867.49|1861.29|33
1654550490000|2022-06-06 21:21:30|1867.51|1861.31|1867.35|1861.15|1867.52|1861.32|1867.29|1861.09|28
1654550500000|2022-06-06 21:21:40|1867.34|1861.14|1867.4|1861.2|1867.42|1861.22|1867.32|1861.12|29
1654550510000|2022-06-06 21:21:50|1867.38|1861.18|1867.62|1861.42|1867.63|1861.43|1867.29|1861.09|32
1654550520000|2022-06-06 21:22:00|1867.61|1861.41|1868.6|1862.4|1868.6|1862.4|1867.46|1861.26|30
1654550530000|2022-06-06 21:22:10|1868.57|1862.37|1868.73|1862.53|1869.22|1863.02|1868.45|1862.25|29
1654550540000|2022-06-06 21:22:20|1868.97|1862.77|1868.89|1862.69|1869.01|1862.81|1868.71|1862.51|24
1654550550000|2022-06-06 21:22:30|1868.79|1862.59|1868.98|1862.78|1869.07|1862.87|1868.73|1862.53|32
1654550560000|2022-06-06 21:22:40|1868.77|1862.57|1869.12|1862.92|1869.12|1862.92|1868.71|1862.51|20
1654550570000|2022-06-06 21:22:50|1869.08|1862.88|1869.14|1862.94|1869.15|1862.95|1869|1862.8|15
1654550580000|2022-06-06 21:23:00|1869.16|1862.96|1869|1862.8|1869.16|1862.96|1868.95|1862.75|18
1654550590000|2022-06-06 21:23:10|1869.16|1862.96|1869.2|1863|1869.23|1863.03|1868.94|1862.74|31
1654550600000|2022-06-06 21:23:20|1869.19|1862.99|1868.96|1862.76|1869.21|1863.01|1868.91|1862.71|25
1654550610000|2022-06-06 21:23:30|1868.99|1862.79|1868.85|1862.65|1869.07|1862.87|1868.8|1862.6|29
1654550620000|2022-06-06 21:23:40|1868.94|1862.74|1868.96|1862.76|1868.98|1862.78|1868.77|1862.57|23
1654550630000|2022-06-06 21:23:50|1868.87|1862.67|1869.08|1862.88|1869.09|1862.89|1868.83|1862.63|31
1654550640000|2022-06-06 21:24:00|1869.07|1862.87|1869.02|1862.82|1869.07|1862.87|1869|1862.8|10
1654550650000|2022-06-06 21:24:10|1869.01|1862.81|1869.03|1862.83|1869.06|1862.86|1868.99|1862.79|19
1654550660000|2022-06-06 21:24:20|1869.02|1862.82|1869.23|1863.03|1869.23|1863.03|1869.02|1862.82|23
1654550670000|2022-06-06 21:24:30|1869.27|1863.07|1869.56|1863.36|1869.71|1863.51|1869.27|1863.07|33
1654550680000|2022-06-06 21:24:40|1869.53|1863.33|1869.64|1863.44|1869.65|1863.45|1869.46|1863.26|24
1654550690000|2022-06-06 21:24:50|1869.63|1863.43|1869.61|1863.41|1869.68|1863.48|1869.4|1863.2|21
1654550700000|2022-06-06 21:25:00|1869.63|1863.43|1869.6|1863.4|1869.64|1863.44|1869.51|1863.31|19
1654550710000|2022-06-06 21:25:10|1869.59|1863.39|1869.58|1863.38|1869.67|1863.47|1869.34|1863.14|29
1654550720000|2022-06-06 21:25:20|1869.68|1863.48|1869.52|1863.32|1869.7|1863.5|1869.47|1863.27|28
1654550730000|2022-06-06 21:25:30|1869.63|1863.43|1869.5|1863.3|1869.71|1863.51|1869.49|1863.29|20
1654550740000|2022-06-06 21:25:40|1869.46|1863.26|1869.37|1863.17|1869.56|1863.36|1869.3|1863.1|21
1654550750000|2022-06-06 21:25:50|1869.52|1863.32|1869.5|1863.3|1869.64|1863.44|1869.42|1863.22|26
1654550760000|2022-06-06 21:26:00|1869.53|1863.33|1869.38|1863.18|1869.55|1863.35|1869.32|1863.12|28
1654550770000|2022-06-06 21:26:10|1869.31|1863.11|1869.81|1863.61|1869.93|1863.73|1869.31|1863.11|26
1654550780000|2022-06-06 21:26:20|1869.86|1863.66|1869.2|1863|1869.97|1863.77|1869.2|1863|31
1654550790000|2022-06-06 21:26:30|1869.21|1863.01|1868.62|1862.42|1869.21|1863.01|1868.62|1862.42|27
1654550800000|2022-06-06 21:26:40|1868.86|1862.66|1868.78|1862.58|1869|1862.8|1868.72|1862.52|26
1654550810000|2022-06-06 21:26:50|1868.88|1862.68|1868.64|1862.44|1868.88|1862.68|1868.54|1862.34|22
1654550820000|2022-06-06 21:27:00|1868.61|1862.41|1868.56|1862.36|1868.67|1862.47|1868.37|1862.17|23
1654550830000|2022-06-06 21:27:10|1868.52|1862.32|1868.67|1862.47|1868.67|1862.47|1868.37|1862.17|14
1654550840000|2022-06-06 21:27:20|1868.66|1862.46|1868.56|1862.36|1868.74|1862.54|1868.54|1862.34|28
1654550850000|2022-06-06 21:27:30|1868.54|1862.34|1868.72|1862.52|1868.75|1862.55|1868.54|1862.34|21
1654550860000|2022-06-06 21:27:40|1868.73|1862.53|1868.6|1862.4|1868.8|1862.6|1868.6|1862.4|19
1654550870000|2022-06-06 21:27:50|1868.58|1862.38|1868.58|1862.38|1868.62|1862.42|1868.37|1862.17|22
1654550880000|2022-06-06 21:28:00|1868.62|1862.42|1868.72|1862.52|1868.79|1862.59|1868.47|1862.27|28
1654550890000|2022-06-06 21:28:10|1868.6|1862.4|1869.56|1863.36|1869.76|1863.56|1868.59|1862.39|31
1654550900000|2022-06-06 21:28:20|1869.66|1863.46|1869.41|1863.21|1869.66|1863.46|1869.1|1862.9|31
1654550910000|2022-06-06 21:28:30|1869.59|1863.39|1870.17|1863.97|1870.33|1864.13|1869.38|1863.18|37
1654550920000|2022-06-06 21:28:40|1870.48|1864.28|1870.79|1864.59|1870.92|1864.72|1870.48|1864.28|30
1654550930000|2022-06-06 21:28:50|1870.84|1864.64|1870.87|1864.67|1871.12|1864.92|1870.61|1864.41|25
1654550940000|2022-06-06 21:29:00|1870.99|1864.79|1871.18|1864.98|1871.28|1865.08|1870.85|1864.65|29
1654550950000|2022-06-06 21:29:10|1871.3|1865.1|1871.47|1865.27|1871.47|1865.27|1871.05|1864.85|32
1654550960000|2022-06-06 21:29:20|1871.48|1865.28|1871.62|1865.42|1871.69|1865.49|1871.47|1865.27|21
1654550970000|2022-06-06 21:29:30|1871.67|1865.47|1872.93|1866.73|1872.93|1866.73|1871.67|1865.47|35
1654550980000|2022-06-06 21:29:40|1872.94|1866.74|1872.98|1866.78|1873.09|1866.89|1872.88|1866.68|28
1654550990000|2022-06-06 21:29:50|1873|1866.8|1872.94|1866.74|1873.19|1866.99|1872.94|1866.74|29
1654551000000|2022-06-06 21:30:00|1872.92|1866.72|1872.86|1866.66|1872.99|1866.79|1872.86|1866.66|13
1654551010000|2022-06-06 21:30:10|1872.88|1866.68|1872.58|1866.38|1872.91|1866.71|1872.48|1866.28|20
1654551020000|2022-06-06 21:30:20|1872.8|1866.6|1872.17|1865.97|1872.8|1866.6|1872.02|1865.82|19
1654551030000|2022-06-06 21:30:30|1871.86|1865.66|1870.71|1864.51|1872.09|1865.89|1870.71|1864.51|34
1654551040000|2022-06-06 21:30:40|1870.44|1864.24|1869.47|1863.27|1870.51|1864.31|1869.41|1863.21|35
1654551050000|2022-06-06 21:30:50|1869.46|1863.26|1869.1|1862.9|1869.46|1863.26|1869|1862.8|27
1654551060000|2022-06-06 21:31:00|1869.07|1862.87|1867.43|1861.23|1869.07|1862.87|1867.42|1861.22|36
1654551070000|2022-06-06 21:31:10|1867.26|1861.06|1867.28|1861.08|1867.4|1861.2|1866.59|1860.39|34
1654551080000|2022-06-06 21:31:20|1867.38|1861.18|1866.9|1860.7|1867.5|1861.3|1866.87|1860.67|31
1654551090000|2022-06-06 21:31:30|1866.89|1860.69|1866.78|1860.58|1866.89|1860.69|1866.57|1860.37|35
1654551100000|2022-06-06 21:31:40|1866.76|1860.56|1866.39|1860.19|1866.91|1860.71|1866.39|1860.19|30
1654551110000|2022-06-06 21:31:50|1866.37|1860.17|1866.47|1860.27|1866.69|1860.49|1866.06|1859.86|31
1654551120000|2022-06-06 21:32:00|1866.41|1860.21|1866.67|1860.47|1866.78|1860.58|1866.36|1860.16|32
1654551130000|2022-06-06 21:32:10|1866.66|1860.46|1866.37|1860.17|1866.7|1860.5|1866.24|1860.04|34
1654551140000|2022-06-06 21:32:20|1866.36|1860.16|1866.82|1860.62|1866.91|1860.71|1866.36|1860.16|31
1654551150000|2022-06-06 21:32:30|1866.83|1860.63|1866.75|1860.55|1866.83|1860.63|1866.56|1860.36|18
1654551160000|2022-06-06 21:32:40|1866.87|1860.67|1867.44|1861.24|1867.44|1861.24|1866.69|1860.49|22
1654551170000|2022-06-06 21:32:50|1867.51|1861.31|1867.34|1861.14|1867.51|1861.31|1867.13|1860.93|37
1654551180000|2022-06-06 21:33:00|1867.35|1861.15|1867.4|1861.2|1867.47|1861.27|1867.28|1861.08|22
1654551190000|2022-06-06 21:33:10|1867.35|1861.15|1867.39|1861.19|1867.43|1861.23|1867.31|1861.11|20
1654551200000|2022-06-06 21:33:20|1867.13|1860.93|1867.35|1861.15|1867.39|1861.19|1867.13|1860.93|29
1654551210000|2022-06-06 21:33:30|1867.34|1861.14|1867.39|1861.19|1867.41|1861.21|1867.33|1861.13|15
1654551220000|2022-06-06 21:33:40|1867.5|1861.3|1868.16|1861.96|1868.37|1862.17|1867.41|1861.21|24
1654551230000|2022-06-06 21:33:50|1868.24|1862.04|1868.74|1862.54|1868.8|1862.6|1868.24|1862.04|26
1654551240000|2022-06-06 21:34:00|1868.8|1862.6|1869.15|1862.95|1869.23|1863.03|1868.71|1862.51|30
1654551250000|2022-06-06 21:34:10|1868.93|1862.73|1869.23|1863.03|1869.27|1863.07|1868.93|1862.73|28
1654551260000|2022-06-06 21:34:20|1869.3|1863.1|1869.85|1863.65|1869.85|1863.65|1868.93|1862.73|27
1654551270000|2022-06-06 21:34:30|1869.88|1863.68|1870.68|1864.48|1870.78|1864.58|1869.85|1863.65|31
1654551280000|2022-06-06 21:34:40|1870.79|1864.59|1871.15|1864.95|1871.21|1865.01|1870.68|1864.48|24
1654551290000|2022-06-06 21:34:50|1871.1|1864.9|1871.04|1864.84|1871.4|1865.2|1870.83|1864.63|32
1654551300000|2022-06-06 21:35:00|1870.99|1864.79|1869.34|1863.14|1871.16|1864.96|1869.14|1862.94|33
1654551310000|2022-06-06 21:35:10|1869.33|1863.13|1869.47|1863.27|1869.47|1863.27|1869|1862.8|31
1654551320000|2022-06-06 21:35:20|1869.43|1863.23|1869.62|1863.42|1869.65|1863.45|1869.43|1863.23|26
1654551330000|2022-06-06 21:35:30|1869.6|1863.4|1869.41|1863.21|1869.61|1863.41|1869.41|1863.21|24
1654551340000|2022-06-06 21:35:40|1869.48|1863.28|1869.4|1863.2|1869.54|1863.34|1869.07|1862.87|31
1654551350000|2022-06-06 21:35:50|1869.25|1863.05|1870.5|1864.3|1870.51|1864.31|1869.02|1862.82|35
1654551360000|2022-06-06 21:36:00|1870.63|1864.43|1871.73|1865.53|1871.73|1865.53|1870.54|1864.34|31
1654551370000|2022-06-06 21:36:10|1871.79|1865.59|1871.67|1865.47|1871.89|1865.69|1871.51|1865.31|32
1654551380000|2022-06-06 21:36:20|1871.69|1865.49|1872.01|1865.81|1872.09|1865.89|1871.69|1865.49|30
1654551390000|2022-06-06 21:36:30|1872.02|1865.82|1871.96|1865.76|1872.07|1865.87|1871.96|1865.76|16
1654551400000|2022-06-06 21:36:40|1871.97|1865.77|1872.14|1865.94|1872.14|1865.94|1871.96|1865.76|11
1654551410000|2022-06-06 21:36:50|1872.02|1865.82|1872.32|1866.12|1872.32|1866.12|1872.02|1865.82|10
1654551420000|2022-06-06 21:37:00|1872.23|1866.03|1871.75|1865.55|1872.37|1866.17|1871.54|1865.34|22
1654551430000|2022-06-06 21:37:10|1871.74|1865.54|1871.35|1865.15|1871.74|1865.54|1871.26|1865.06|31
1654551440000|2022-06-06 21:37:20|1871.52|1865.32|1871.27|1865.07|1871.66|1865.46|1871.15|1864.95|25
1654551450000|2022-06-06 21:37:30|1871.26|1865.06|1872.34|1866.14|1872.4|1866.2|1871.25|1865.05|28
1654551460000|2022-06-06 21:37:40|1872.32|1866.12|1872.16|1865.96|1872.57|1866.37|1872.16|1865.96|16
1654551470000|2022-06-06 21:37:50|1872.13|1865.93|1872.44|1866.24|1872.64|1866.44|1872.13|1865.93|20
1654551480000|2022-06-06 21:38:00|1872.5|1866.3|1873.13|1866.93|1873.13|1866.93|1872.4|1866.2|26
1654551490000|2022-06-06 21:38:10|1872.74|1866.54|1875.1|1868.9|1875.1|1868.9|1872.74|1866.54|29
1654551500000|2022-06-06 21:38:20|1875.18|1868.98|1876.4|1870.2|1877.42|1871.22|1875.18|1868.98|36
1654551510000|2022-06-06 21:38:30|1876.05|1869.85|1874.82|1868.62|1876.05|1869.85|1874.48|1868.28|33
1654551520000|2022-06-06 21:38:40|1874.7|1868.5|1874.61|1868.41|1874.86|1868.66|1874.34|1868.14|29
1654551530000|2022-06-06 21:38:50|1874.56|1868.36|1875.85|1869.65|1876.09|1869.89|1874.37|1868.17|34
1654551540000|2022-06-06 21:39:00|1876.27|1870.07|1877.21|1871.01|1877.28|1871.08|1876.26|1870.06|37
1654551550000|2022-06-06 21:39:10|1877.28|1871.08|1876.22|1870.02|1877.35|1871.15|1875.85|1869.65|34
1654551560000|2022-06-06 21:39:20|1876.21|1870.01|1875.69|1869.49|1876.21|1870.01|1875.69|1869.49|28
1654551570000|2022-06-06 21:39:30|1875.82|1869.62|1876.11|1869.91|1876.38|1870.18|1875.77|1869.57|29
1654551580000|2022-06-06 21:39:40|1876.1|1869.9|1876.4|1870.2|1876.48|1870.28|1876.07|1869.87|30
1654551590000|2022-06-06 21:39:50|1876.5|1870.3|1876.1|1869.9|1876.5|1870.3|1876.07|1869.87|15
1654551600000|2022-06-06 21:40:00|1876.06|1869.86|1876.45|1870.25|1876.51|1870.31|1876.06|1869.86|12
1654551610000|2022-06-06 21:40:10|1876.15|1869.95|1876.38|1870.18|1876.4|1870.2|1876.15|1869.95|8
1654551620000|2022-06-06 21:40:20|1876.37|1870.17|1876.17|1869.97|1876.67|1870.47|1876.17|1869.97|30
1654551630000|2022-06-06 21:40:30|1876.61|1870.41|1876.44|1870.24|1876.61|1870.41|1876.15|1869.95|16
1654551640000|2022-06-06 21:40:40|1876.38|1870.18|1876.14|1869.94|1876.38|1870.18|1876.14|1869.94|3
1654551650000|2022-06-06 21:40:50|1876.37|1870.17|1876.25|1870.05|1876.41|1870.21|1876.07|1869.87|18
1654551660000|2022-06-06 21:41:00|1876.26|1870.06|1875.73|1869.53|1876.26|1870.06|1875.61|1869.41|29
1654551670000|2022-06-06 21:41:10|1875.77|1869.57|1875.95|1869.75|1875.97|1869.77|1875.63|1869.43|28
1654551680000|2022-06-06 21:41:20|1875.96|1869.76|1875.89|1869.69|1876.01|1869.81|1875.87|1869.67|18
1654551690000|2022-06-06 21:41:30|1875.88|1869.68|1875.75|1869.55|1875.88|1869.68|1875.66|1869.46|25
1654551700000|2022-06-06 21:41:40|1875.74|1869.54|1874.89|1868.69|1875.74|1869.54|1874.82|1868.62|34
1654551710000|2022-06-06 21:41:50|1874.91|1868.71|1874.93|1868.73|1874.99|1868.79|1874.88|1868.68|18
1654551720000|2022-06-06 21:42:00|1874.91|1868.71|1874.82|1868.62|1874.95|1868.75|1874.78|1868.58|20
1654551730000|2022-06-06 21:42:10|1874.94|1868.74|1874.57|1868.37|1874.97|1868.77|1874.53|1868.33|24
1654551740000|2022-06-06 21:42:20|1874.55|1868.35|1874.82|1868.62|1874.96|1868.76|1874.54|1868.34|29
1654551750000|2022-06-06 21:42:30|1874.7|1868.5|1874.43|1868.23|1874.7|1868.5|1874.43|1868.23|20
1654551760000|2022-06-06 21:42:40|1874.36|1868.16|1874.15|1867.95|1874.38|1868.18|1874.15|1867.95|13
1654551770000|2022-06-06 21:42:50|1874.14|1867.94|1873.91|1867.71|1874.15|1867.95|1873.58|1867.38|20
1654551780000|2022-06-06 21:43:00|1873.83|1867.63|1874.79|1868.59|1874.79|1868.59|1873.83|1867.63|22
1654551790000|2022-06-06 21:43:10|1874.61|1868.41|1874.57|1868.37|1874.86|1868.66|1874.45|1868.25|26
1654551800000|2022-06-06 21:43:20|1874.52|1868.32|1873.96|1867.76|1874.52|1868.32|1873.59|1867.39|31
1654551810000|2022-06-06 21:43:30|1873.59|1867.39|1873.16|1866.96|1873.59|1867.39|1873.16|1866.96|21
1654551820000|2022-06-06 21:43:40|1873.21|1867.01|1873.31|1867.11|1873.35|1867.15|1873.18|1866.98|30
1654551830000|2022-06-06 21:43:50|1873.17|1866.97|1873.28|1867.08|1873.34|1867.14|1873.13|1866.93|23
1654551840000|2022-06-06 21:44:00|1873.3|1867.1|1872.88|1866.68|1873.3|1867.1|1872.65|1866.45|36
1654551850000|2022-06-06 21:44:10|1872.87|1866.67|1872.89|1866.69|1872.93|1866.73|1872.69|1866.49|24
1654551860000|2022-06-06 21:44:20|1872.87|1866.67|1872.51|1866.31|1872.93|1866.73|1872.5|1866.3|32
1654551870000|2022-06-06 21:44:30|1872.48|1866.28|1871.48|1865.28|1872.51|1866.31|1871.48|1865.28|33
1654551880000|2022-06-06 21:44:40|1871.37|1865.17|1870.85|1864.65|1871.38|1865.18|1870.77|1864.57|36
1654551890000|2022-06-06 21:44:50|1870.84|1864.64|1870.66|1864.46|1870.84|1864.64|1870.47|1864.27|35
1654551900000|2022-06-06 21:45:00|1870.73|1864.53|1873.39|1867.19|1873.45|1867.25|1870.73|1864.53|34
1654551910000|2022-06-06 21:45:10|1873.44|1867.24|1873.62|1867.42|1873.81|1867.61|1873.37|1867.17|28
1654551920000|2022-06-06 21:45:20|1873.63|1867.43|1873.67|1867.47|1873.78|1867.58|1873.42|1867.22|27
1654551930000|2022-06-06 21:45:30|1873.55|1867.35|1872.77|1866.57|1873.74|1867.54|1872.77|1866.57|24
1654551940000|2022-06-06 21:45:40|1872.99|1866.79|1872.09|1865.89|1873|1866.8|1872.06|1865.86|32
1654551950000|2022-06-06 21:45:50|1872.11|1865.91|1872.1|1865.9|1872.16|1865.96|1871.96|1865.76|24
1654551960000|2022-06-06 21:46:00|1872.11|1865.91|1872|1865.8|1872.41|1866.21|1871.75|1865.55|25
1654551970000|2022-06-06 21:46:10|1872.21|1866.01|1871.47|1865.27|1872.23|1866.03|1871.3|1865.1|32
1654551980000|2022-06-06 21:46:20|1871.3|1865.1|1871.34|1865.14|1871.62|1865.42|1871.23|1865.03|30
1654551990000|2022-06-06 21:46:30|1871.25|1865.05|1871.37|1865.17|1871.37|1865.17|1871.23|1865.03|27
1654552000000|2022-06-06 21:46:40|1871.42|1865.22|1871.8|1865.6|1872.05|1865.85|1871.42|1865.22|28
1654552010000|2022-06-06 21:46:50|1871.78|1865.58|1871.47|1865.27|1872.09|1865.89|1871.45|1865.25|33
1654552020000|2022-06-06 21:47:00|1871.56|1865.36|1871.72|1865.52|1871.75|1865.55|1871.5|1865.3|21
1654552030000|2022-06-06 21:47:10|1871.75|1865.55|1872.52|1866.32|1872.52|1866.32|1871.37|1865.17|30
1654552040000|2022-06-06 21:47:20|1872.39|1866.19|1872.56|1866.36|1872.73|1866.53|1872.3|1866.1|29
1654552050000|2022-06-06 21:47:30|1872.66|1866.46|1873.37|1867.17|1873.37|1867.17|1872.15|1865.95|31
1654552060000|2022-06-06 21:47:40|1873.47|1867.27|1873.67|1867.47|1873.86|1867.66|1873.24|1867.04|29
1654552070000|2022-06-06 21:47:50|1873.63|1867.43|1873.59|1867.39|1873.78|1867.58|1873.31|1867.11|25
1654552080000|2022-06-06 21:48:00|1873.57|1867.37|1873.97|1867.77|1874|1867.8|1873.57|1867.37|22
1654552090000|2022-06-06 21:48:10|1874|1867.8|1873.33|1867.13|1874.01|1867.81|1873.21|1867.01|32
1654552100000|2022-06-06 21:48:20|1873.36|1867.16|1873.46|1867.26|1873.52|1867.32|1873.32|1867.12|20
1654552110000|2022-06-06 21:48:30|1873.45|1867.25|1872.9|1866.7|1873.45|1867.25|1872.8|1866.6|23
1654552120000|2022-06-06 21:48:40|1872.99|1866.79|1871.73|1865.53|1873.05|1866.85|1871.58|1865.38|28
1654552130000|2022-06-06 21:48:50|1871.71|1865.51|1871.69|1865.49|1871.79|1865.59|1871.54|1865.34|25
1654552140000|2022-06-06 21:49:00|1871.67|1865.47|1872.97|1866.77|1872.97|1866.77|1871.48|1865.28|33
1654552150000|2022-06-06 21:49:10|1872.98|1866.78|1873.25|1867.05|1873.31|1867.11|1872.96|1866.76|31
1654552160000|2022-06-06 21:49:20|1873.26|1867.06|1873.38|1867.18|1873.43|1867.23|1873.06|1866.86|33
1654552170000|2022-06-06 21:49:30|1873.16|1866.96|1873.37|1867.17|1873.43|1867.23|1873.03|1866.83|23
1654552180000|2022-06-06 21:49:40|1873.4|1867.2|1873.54|1867.34|1873.54|1867.34|1873.19|1866.99|24
1654552190000|2022-06-06 21:49:50|1873.48|1867.28|1873.47|1867.27|1873.53|1867.33|1873.34|1867.14|23
1654552200000|2022-06-06 21:50:00|1873.49|1867.29|1872.87|1866.67|1873.49|1867.29|1872.87|1866.67|30
1654552210000|2022-06-06 21:50:10|1872.94|1866.74|1872.92|1866.72|1872.99|1866.79|1872.84|1866.64|24
1654552220000|2022-06-06 21:50:20|1872.9|1866.7|1872.88|1866.68|1872.93|1866.73|1872.77|1866.57|21
1654552230000|2022-06-06 21:50:30|1872.82|1866.62|1873.24|1867.04|1873.24|1867.04|1872.76|1866.56|24
1654552240000|2022-06-06 21:50:40|1873.21|1867.01|1873.28|1867.08|1873.48|1867.28|1873.07|1866.87|36
1654552250000|2022-06-06 21:50:50|1873.17|1866.97|1873.39|1867.19|1873.54|1867.34|1873.1|1866.9|25
1654552260000|2022-06-06 21:51:00|1873.42|1867.22|1873.24|1867.04|1873.44|1867.24|1873.19|1866.99|20
1654552270000|2022-06-06 21:51:10|1873.17|1866.97|1873.2|1867|1873.48|1867.28|1873.15|1866.95|13
1654552280000|2022-06-06 21:51:20|1873.48|1867.28|1873.24|1867.04|1873.48|1867.28|1873.15|1866.95|7
1654552290000|2022-06-06 21:51:30|1873.35|1867.15|1873.35|1867.15|1873.42|1867.22|1873.33|1867.13|24
1654552300000|2022-06-06 21:51:40|1873.36|1867.16|1873.45|1867.25|1873.62|1867.42|1873.34|1867.14|17
1654552310000|2022-06-06 21:51:50|1873.41|1867.21|1873.59|1867.39|1873.59|1867.39|1873.12|1866.92|19
1654552320000|2022-06-06 21:52:00|1873.41|1867.21|1874.25|1868.05|1874.42|1868.22|1873.4|1867.2|30
1654552330000|2022-06-06 21:52:10|1874.24|1868.04|1873.83|1867.63|1874.37|1868.17|1873.57|1867.37|22
1654552340000|2022-06-06 21:52:20|1873.81|1867.61|1873.69|1867.49|1873.99|1867.79|1873.69|1867.49|32
1654552350000|2022-06-06 21:52:30|1873.71|1867.51|1873.71|1867.51|1873.72|1867.52|1873.55|1867.35|17
1654552360000|2022-06-06 21:52:40|1873.7|1867.5|1874.03|1867.83|1874.07|1867.87|1873.7|1867.5|26
1654552370000|2022-06-06 21:52:50|1874.05|1867.85|1875.11|1868.91|1875.12|1868.92|1874.05|1867.85|26
1654552380000|2022-06-06 21:53:00|1875.15|1868.95|1874.91|1868.71|1875.15|1868.95|1874.9|1868.7|17
1654552390000|2022-06-06 21:53:10|1874.79|1868.59|1873.57|1867.37|1875.04|1868.84|1873.49|1867.29|37
1654552400000|2022-06-06 21:53:20|1873.59|1867.39|1873.77|1867.57|1873.77|1867.57|1873.56|1867.36|20
1654552410000|2022-06-06 21:53:30|1873.79|1867.59|1875.05|1868.85|1875.08|1868.88|1873.78|1867.58|34
1654552420000|2022-06-06 21:53:40|1875.08|1868.88|1875.64|1869.44|1875.69|1869.49|1875.08|1868.88|28
1654552430000|2022-06-06 21:53:50|1875.6|1869.4|1875.51|1869.31|1875.6|1869.4|1875.18|1868.98|19
1654552440000|2022-06-06 21:54:00|1875.52|1869.32|1875.4|1869.2|1875.52|1869.32|1875.33|1869.13|24
1654552450000|2022-06-06 21:54:10|1875.38|1869.18|1875.42|1869.22|1875.47|1869.27|1875.33|1869.13|13
1654552460000|2022-06-06 21:54:20|1875.39|1869.19|1876.07|1869.87|1876.14|1869.94|1875.34|1869.14|23
1654552470000|2022-06-06 21:54:30|1876.2|1870|1875.61|1869.41|1876.45|1870.25|1875.38|1869.18|33
1654552480000|2022-06-06 21:54:40|1875.53|1869.33|1875.37|1869.17|1875.68|1869.48|1875.33|1869.13|32
1654552490000|2022-06-06 21:54:50|1875.39|1869.19|1875.46|1869.26|1875.52|1869.32|1875.39|1869.19|18
1654552500000|2022-06-06 21:55:00|1875.45|1869.25|1875.51|1869.31|1875.56|1869.36|1875.34|1869.14|15
1654552510000|2022-06-06 21:55:10|1875.5|1869.3|1875.47|1869.27|1875.53|1869.33|1875.3|1869.1|9
1654552520000|2022-06-06 21:55:20|1875.41|1869.21|1875.43|1869.23|1875.5|1869.3|1875.34|1869.14|19
1654552530000|2022-06-06 21:55:30|1875.41|1869.21|1875.36|1869.16|1875.5|1869.3|1875.32|1869.12|27
1654552540000|2022-06-06 21:55:40|1875.41|1869.21|1875.57|1869.37|1875.6|1869.4|1875.38|1869.18|20
1654552550000|2022-06-06 21:55:50|1875.53|1869.33|1875.48|1869.28|1875.54|1869.34|1875.3|1869.1|20
1654552560000|2022-06-06 21:56:00|1875.3|1869.1|1875.69|1869.49|1875.74|1869.54|1875.26|1869.06|24
1654552570000|2022-06-06 21:56:10|1875.58|1869.38|1875.83|1869.63|1875.93|1869.73|1875.53|1869.33|24
1654552580000|2022-06-06 21:56:20|1875.79|1869.59|1875.91|1869.71|1876.22|1870.02|1875.74|1869.54|22
1654552590000|2022-06-06 21:56:30|1875.92|1869.72|1876.06|1869.86|1876.24|1870.04|1875.74|1869.54|12
1654552600000|2022-06-06 21:56:40|1876.19|1869.99|1875.91|1869.71|1876.23|1870.03|1875.9|1869.7|24
1654552610000|2022-06-06 21:56:50|1875.73|1869.53|1876.26|1870.06|1876.33|1870.13|1875.73|1869.53|20
1654552620000|2022-06-06 21:57:00|1876.25|1870.05|1876.02|1869.82|1876.36|1870.16|1876.02|1869.82|31
1654552630000|2022-06-06 21:57:10|1876.08|1869.88|1875.55|1869.35|1876.08|1869.88|1875.39|1869.19|24
1654552640000|2022-06-06 21:57:20|1875.56|1869.36|1874.82|1868.62|1875.56|1869.36|1874.82|1868.62|31
1654552650000|2022-06-06 21:57:30|1874.91|1868.71|1874.63|1868.43|1874.91|1868.71|1874.55|1868.35|30
1654552660000|2022-06-06 21:57:40|1874.65|1868.45|1875.86|1869.66|1875.97|1869.77|1874.57|1868.37|32
1654552670000|2022-06-06 21:57:50|1875.87|1869.67|1875.11|1868.91|1875.87|1869.67|1875.1|1868.9|37
1654552680000|2022-06-06 21:58:00|1874.72|1868.52|1874.2|1868|1874.72|1868.52|1874.16|1867.96|17
1654552690000|2022-06-06 21:58:10|1874.29|1868.09|1873.99|1867.79|1874.29|1868.09|1873.92|1867.72|11
1654552700000|2022-06-06 21:58:20|1874|1867.8|1873.92|1867.72|1874.08|1867.88|1873.86|1867.66|15
1654552710000|2022-06-06 21:58:30|1873.91|1867.71|1874.36|1868.16|1874.54|1868.34|1873.91|1867.71|8
1654552720000|2022-06-06 21:58:40|1874.34|1868.14|1875.23|1869.03|1875.23|1869.03|1874.34|1868.14|20
1654552730000|2022-06-06 21:58:50|1875.12|1868.92|1875.44|1869.24|1875.44|1869.24|1874.98|1868.78|22
1654552740000|2022-06-06 21:59:00|1875.46|1869.26|1875.32|1869.12|1875.52|1869.32|1875.32|1869.12|25
1654552750000|2022-06-06 21:59:10|1875.02|1868.82|1875.36|1869.16|1875.49|1869.29|1875.02|1868.82|23
1654552760000|2022-06-06 21:59:20|1875.06|1868.86|1874.98|1868.78|1875.36|1869.16|1874.98|1868.78|14
1654552770000|2022-06-06 21:59:30|1875.41|1869.21|1875.35|1869.15|1875.41|1869.21|1874.98|1868.78|12
1654552780000|2022-06-06 21:59:40|1875.32|1869.12|1875.34|1869.14|1875.36|1869.16|1875.07|1868.87|27
1654552790000|2022-06-06 21:59:50|1875.35|1869.15|1874.77|1868.57|1875.37|1869.17|1874.77|1868.57|31
1654552800000|2022-06-06 22:00:00|1874.89|1868.69|1874.7|1868.5|1875.05|1868.85|1874.7|1868.5|30
1654552810000|2022-06-06 22:00:10|1874.76|1868.56|1874.74|1868.54|1874.76|1868.56|1874.61|1868.41|33
1654552820000|2022-06-06 22:00:20|1874.66|1868.46|1874.69|1868.49|1874.78|1868.58|1874.65|1868.45|25
1654552830000|2022-06-06 22:00:30|1874.68|1868.48|1875.24|1869.04|1875.46|1869.26|1874.68|1868.48|29
1654552840000|2022-06-06 22:00:40|1875.41|1869.21|1875.44|1869.24|1875.59|1869.39|1875.2|1869|25
1654552850000|2022-06-06 22:00:50|1875.45|1869.25|1875.38|1869.18|1875.45|1869.25|1875.23|1869.03|20
1654552860000|2022-06-06 22:01:00|1875.23|1869.03|1874.75|1868.55|1875.42|1869.22|1874.64|1868.44|20
1654552870000|2022-06-06 22:01:10|1874.74|1868.54|1874.69|1868.49|1874.74|1868.54|1874.59|1868.39|26
1654552880000|2022-06-06 22:01:20|1874.67|1868.47|1874.65|1868.45|1874.8|1868.6|1874.59|1868.39|27
1654552890000|2022-06-06 22:01:30|1874.68|1868.48|1874.98|1868.78|1874.98|1868.78|1874.68|1868.48|16
1654552900000|2022-06-06 22:01:40|1874.87|1868.67|1874.98|1868.78|1874.98|1868.78|1874.62|1868.42|22
1654552910000|2022-06-06 22:01:50|1874.78|1868.58|1874.98|1868.78|1875.04|1868.84|1874.66|1868.46|25
1654552920000|2022-06-06 22:02:00|1874.86|1868.66|1875.14|1868.94|1875.25|1869.05|1874.86|1868.66|31
1654552930000|2022-06-06 22:02:10|1875.16|1868.96|1874.19|1867.99|1875.19|1868.99|1874.19|1867.99|23
1654552940000|2022-06-06 22:02:20|1874.2|1868|1874.05|1867.85|1874.32|1868.12|1874.05|1867.85|16
1654552950000|2022-06-06 22:02:30|1874.04|1867.84|1873.83|1867.63|1874.07|1867.87|1873.76|1867.56|21
1654552960000|2022-06-06 22:02:40|1873.82|1867.62|1874.47|1868.27|1874.47|1868.27|1873.82|1867.62|27
1654552970000|2022-06-06 22:02:50|1874.46|1868.26|1874.45|1868.25|1874.46|1868.26|1874.33|1868.13|23
1654552980000|2022-06-06 22:03:00|1874.37|1868.17|1874.38|1868.18|1874.59|1868.39|1874.23|1868.03|19
1654552990000|2022-06-06 22:03:10|1874.28|1868.08|1874.31|1868.11|1874.37|1868.17|1874.22|1868.02|11
1654553000000|2022-06-06 22:03:20|1874.37|1868.17|1874.32|1868.12|1874.48|1868.28|1874.22|1868.02|14
1654553010000|2022-06-06 22:03:30|1874.28|1868.08|1874.26|1868.06|1874.3|1868.1|1874.23|1868.03|7
1654553020000|2022-06-06 22:03:40|1874.28|1868.08|1874.32|1868.12|1874.41|1868.21|1874.23|1868.03|11
1654553030000|2022-06-06 22:03:50|1874.36|1868.16|1874.69|1868.49|1874.69|1868.49|1874.35|1868.15|22
1654553040000|2022-06-06 22:04:00|1874.7|1868.5|1874.72|1868.52|1874.72|1868.52|1874.62|1868.42|22
1654553050000|2022-06-06 22:04:10|1874.73|1868.53|1874.62|1868.42|1874.81|1868.61|1874.61|1868.41|23
1654553060000|2022-06-06 22:04:20|1874.61|1868.41|1874.51|1868.31|1874.62|1868.42|1874.38|1868.18|27
1654553070000|2022-06-06 22:04:30|1874.52|1868.32|1874.61|1868.41|1874.7|1868.5|1874.45|1868.25|22
1654553080000|2022-06-06 22:04:40|1874.64|1868.44|1874.82|1868.62|1874.82|1868.62|1874.63|1868.43|24
1654553090000|2022-06-06 22:04:50|1874.77|1868.57|1874.77|1868.57|1874.77|1868.57|1874.68|1868.48|13
1654553100000|2022-06-06 22:05:00|1874.76|1868.56|1875.01|1868.81|1875.03|1868.83|1874.59|1868.39|26
1654553110000|2022-06-06 22:05:10|1874.93|1868.73|1874.88|1868.68|1875.05|1868.85|1874.77|1868.57|20
1654553120000|2022-06-06 22:05:20|1874.84|1868.64|1874.89|1868.69|1874.89|1868.69|1874.77|1868.57|15
1654553130000|2022-06-06 22:05:30|1874.97|1868.77|1874.83|1868.63|1875|1868.8|1874.7|1868.5|28
1654553140000|2022-06-06 22:05:40|1874.78|1868.58|1874.87|1868.67|1875.02|1868.82|1874.78|1868.58|15
1654553150000|2022-06-06 22:05:50|1874.92|1868.72|1874.85|1868.65|1874.96|1868.76|1874.78|1868.58|16
1654553160000|2022-06-06 22:06:00|1874.92|1868.72|1874.78|1868.58|1875.02|1868.82|1874.78|1868.58|18
1654553170000|2022-06-06 22:06:10|1874.81|1868.61|1875.07|1868.87|1875.07|1868.87|1874.81|1868.61|18
1654553180000|2022-06-06 22:06:20|1875.04|1868.84|1874.81|1868.61|1875.06|1868.86|1874.81|1868.61|21
1654553190000|2022-06-06 22:06:30|1874.83|1868.63|1875.67|1869.47|1875.68|1869.48|1874.83|1868.63|19
1654553200000|2022-06-06 22:06:40|1875.68|1869.48|1876.16|1869.96|1876.39|1870.19|1875.67|1869.47|26
1654553210000|2022-06-06 22:06:50|1876.43|1870.23|1877.16|1870.96|1877.35|1871.15|1876.43|1870.23|21
1654553220000|2022-06-06 22:07:00|1877.1|1870.9|1876.75|1870.55|1877.27|1871.07|1876.75|1870.55|22
1654553230000|2022-06-06 22:07:10|1876.61|1870.41|1876.77|1870.57|1876.77|1870.57|1876.45|1870.25|32
1654553240000|2022-06-06 22:07:20|1876.74|1870.54|1876.7|1870.5|1876.87|1870.67|1876.61|1870.41|25
1654553250000|2022-06-06 22:07:30|1876.71|1870.51|1876.61|1870.41|1876.8|1870.6|1876.44|1870.24|25
1654553260000|2022-06-06 22:07:40|1876.64|1870.44|1876.7|1870.5|1876.76|1870.56|1876.44|1870.24|28
1654553270000|2022-06-06 22:07:50|1876.72|1870.52|1876.79|1870.59|1876.85|1870.65|1876.62|1870.42|28
1654553280000|2022-06-06 22:08:00|1876.8|1870.6|1876.67|1870.47|1876.91|1870.71|1876.67|1870.47|23
1654553290000|2022-06-06 22:08:10|1876.75|1870.55|1876.56|1870.36|1876.82|1870.62|1876.33|1870.13|34
1654553300000|2022-06-06 22:08:20|1876.39|1870.19|1876.56|1870.36|1876.66|1870.46|1876.38|1870.18|15
1654553310000|2022-06-06 22:08:30|1876.71|1870.51|1876.76|1870.56|1876.78|1870.58|1876.67|1870.47|24
1654553320000|2022-06-06 22:08:40|1876.74|1870.54|1876.44|1870.24|1876.78|1870.58|1876.39|1870.19|18
1654553330000|2022-06-06 22:08:50|1876.5|1870.3|1876.66|1870.46|1876.84|1870.64|1876.29|1870.09|33
1654553340000|2022-06-06 22:09:00|1876.43|1870.23|1876.79|1870.59|1876.79|1870.59|1876.33|1870.13|25
1654553350000|2022-06-06 22:09:10|1876.81|1870.61|1876.7|1870.5|1876.81|1870.61|1876.39|1870.19|21
1654553360000|2022-06-06 22:09:20|1876.4|1870.2|1876.66|1870.46|1876.87|1870.67|1876.4|1870.2|21
1654553370000|2022-06-06 22:09:30|1876.5|1870.3|1876.45|1870.25|1876.88|1870.68|1876.32|1870.12|24
1654553380000|2022-06-06 22:09:40|1876.53|1870.33|1876.47|1870.27|1876.55|1870.35|1876.39|1870.19|21
1654553390000|2022-06-06 22:09:50|1876.45|1870.25|1876.27|1870.07|1876.53|1870.33|1876.14|1869.94|18
1654553400000|2022-06-06 22:10:00|1876.28|1870.08|1876.4|1870.2|1876.4|1870.2|1876.16|1869.96|24
1654553410000|2022-06-06 22:10:10|1876.28|1870.08|1876.34|1870.14|1876.4|1870.2|1876.19|1869.99|9
1654553420000|2022-06-06 22:10:20|1876.4|1870.2|1875.18|1868.98|1876.53|1870.33|1875.08|1868.88|25
1654553430000|2022-06-06 22:10:30|1875.07|1868.87|1874.9|1868.7|1875.1|1868.9|1874.75|1868.55|26
1654553440000|2022-06-06 22:10:40|1874.91|1868.71|1873.9|1867.7|1874.97|1868.77|1873.9|1867.7|25
1654553450000|2022-06-06 22:10:50|1873.83|1867.63|1874.19|1867.99|1874.25|1868.05|1873.83|1867.63|23
1654553460000|2022-06-06 22:11:00|1874.1|1867.9|1874.03|1867.83|1874.2|1868|1873.92|1867.72|28
1654553470000|2022-06-06 22:11:10|1874.1|1867.9|1874.06|1867.86|1874.14|1867.94|1873.88|1867.68|28
1654553480000|2022-06-06 22:11:20|1874.08|1867.88|1873.94|1867.74|1874.12|1867.92|1873.85|1867.65|18
1654553490000|2022-06-06 22:11:30|1873.95|1867.75|1873.97|1867.77|1874.04|1867.84|1873.87|1867.67|16
1654553500000|2022-06-06 22:11:40|1873.99|1867.79|1874.39|1868.19|1874.5|1868.3|1873.86|1867.66|26
1654553510000|2022-06-06 22:11:50|1874.4|1868.2|1874.5|1868.3|1874.66|1868.46|1874.4|1868.2|24
1654553520000|2022-06-06 22:12:00|1874.56|1868.36|1874.52|1868.32|1874.68|1868.48|1874.48|1868.28|26
1654553530000|2022-06-06 22:12:10|1874.56|1868.36|1875.15|1868.95|1875.27|1869.07|1874.42|1868.22|27
1654553540000|2022-06-06 22:12:20|1875.23|1869.03|1875.18|1868.98|1875.41|1869.21|1875.1|1868.9|29
1654553550000|2022-06-06 22:12:30|1875.15|1868.95|1875.78|1869.58|1875.95|1869.75|1875.15|1868.95|34
1654553560000|2022-06-06 22:12:40|1875.48|1869.28|1876.01|1869.81|1876.01|1869.81|1875.48|1869.28|15
1654553570000|2022-06-06 22:12:50|1875.99|1869.79|1875.03|1868.83|1876.01|1869.81|1874.97|1868.77|24
1654553580000|2022-06-06 22:13:00|1875.04|1868.84|1874.73|1868.53|1875.2|1869|1874.62|1868.42|26
1654553590000|2022-06-06 22:13:10|1874.93|1868.73|1874.59|1868.39|1874.99|1868.79|1874.48|1868.28|30
1654553600000|2022-06-06 22:13:20|1874.61|1868.41|1874.49|1868.29|1874.71|1868.51|1874.4|1868.2|30
1654553610000|2022-06-06 22:13:30|1874.43|1868.23|1874.49|1868.29|1874.49|1868.29|1874.41|1868.21|14
1654553620000|2022-06-06 22:13:40|1874.48|1868.28|1874.36|1868.16|1874.58|1868.38|1874.36|1868.16|18
1654553630000|2022-06-06 22:13:50|1874.46|1868.26|1874.55|1868.35|1874.77|1868.57|1874.37|1868.17|19
1654553640000|2022-06-06 22:14:00|1874.61|1868.41|1875.48|1869.28|1875.55|1869.35|1874.55|1868.35|30
1654553650000|2022-06-06 22:14:10|1875.32|1869.12|1875.83|1869.63|1875.83|1869.63|1874.15|1867.95|37
1654553660000|2022-06-06 22:14:20|1875.84|1869.64|1875.76|1869.56|1876.18|1869.98|1875.07|1868.87|36
1654553670000|2022-06-06 22:14:30|1875.78|1869.58|1874.03|1867.83|1875.84|1869.64|1873.97|1867.77|36
1654553680000|2022-06-06 22:14:40|1874.02|1867.82|1872.57|1866.37|1874.04|1867.84|1872.52|1866.32|36
1654553690000|2022-06-06 22:14:50|1872.52|1866.32|1873.66|1867.46|1873.66|1867.46|1872.52|1866.32|29
1654553700000|2022-06-06 22:15:00|1873.54|1867.34|1871.86|1865.66|1873.54|1867.34|1871.8|1865.6|30
1654553710000|2022-06-06 22:15:10|1872.1|1865.9|1871.93|1865.73|1872.35|1866.15|1871.89|1865.69|31
1654553720000|2022-06-06 22:15:20|1871.88|1865.68|1871.61|1865.41|1871.89|1865.69|1871.6|1865.4|19
1654553730000|2022-06-06 22:15:30|1871.76|1865.56|1871.61|1865.41|1871.88|1865.68|1871.6|1865.4|15
1654553740000|2022-06-06 22:15:40|1871.62|1865.42|1871.59|1865.39|1871.84|1865.64|1871.51|1865.31|28
1654553750000|2022-06-06 22:15:50|1871.36|1865.16|1871.05|1864.85|1871.36|1865.16|1870.97|1864.77|19
1654553760000|2022-06-06 22:16:00|1870.95|1864.75|1871.06|1864.86|1871.26|1865.06|1870.95|1864.75|28
1654553770000|2022-06-06 22:16:10|1871.08|1864.88|1871.14|1864.94|1871.14|1864.94|1870.89|1864.69|30
1654553780000|2022-06-06 22:16:20|1871.06|1864.86|1868.7|1862.5|1871.06|1864.86|1868.7|1862.5|27
1654553790000|2022-06-06 22:16:30|1868.66|1862.46|1868.03|1861.83|1868.66|1862.46|1867.96|1861.76|33
1654553800000|2022-06-06 22:16:40|1868|1861.8|1869.06|1862.86|1869.07|1862.87|1867.77|1861.57|34
1654553810000|2022-06-06 22:16:50|1869.13|1862.93|1868.66|1862.46|1869.7|1863.5|1868.66|1862.46|29
1654553820000|2022-06-06 22:17:00|1868.74|1862.54|1868.3|1862.1|1868.74|1862.54|1868.04|1861.84|34
1654553830000|2022-06-06 22:17:10|1868.18|1861.98|1868.72|1862.52|1868.8|1862.6|1868.18|1861.98|36
1654553840000|2022-06-06 22:17:20|1868.74|1862.54|1868.34|1862.14|1868.75|1862.55|1868.11|1861.91|30
1654553850000|2022-06-06 22:17:30|1868.27|1862.07|1868.32|1862.12|1868.32|1862.12|1868.24|1862.04|21
1654553860000|2022-06-06 22:17:40|1868.27|1862.07|1867.07|1860.87|1868.33|1862.13|1867.07|1860.87|30
1654553870000|2022-06-06 22:17:50|1867.14|1860.94|1866.48|1860.28|1867.26|1861.06|1866.47|1860.27|32
1654553880000|2022-06-06 22:18:00|1866.49|1860.29|1867.16|1860.96|1867.25|1861.05|1866.33|1860.13|31
1654553890000|2022-06-06 22:18:10|1867.15|1860.95|1867.14|1860.94|1867.31|1861.11|1867.08|1860.88|27
1654553900000|2022-06-06 22:18:20|1867.18|1860.98|1867.12|1860.92|1867.19|1860.99|1866.83|1860.63|36
1654553910000|2022-06-06 22:18:30|1867.18|1860.98|1867.11|1860.91|1867.19|1860.99|1866.97|1860.77|22
1654553920000|2022-06-06 22:18:40|1867.13|1860.93|1864.89|1858.69|1867.16|1860.96|1864.76|1858.56|35
1654553930000|2022-06-06 22:18:50|1865.08|1858.88|1864.71|1858.51|1865.13|1858.93|1864.71|1858.51|34
1654553940000|2022-06-06 22:19:00|1864.73|1858.53|1864.88|1858.68|1864.95|1858.75|1864.61|1858.41|32
1654553950000|2022-06-06 22:19:10|1864.77|1858.57|1864.94|1858.74|1865.21|1859.01|1864.4|1858.2|36
1654553960000|2022-06-06 22:19:20|1865.19|1858.99|1863.86|1857.66|1865.4|1859.2|1863.75|1857.55|32
1654553970000|2022-06-06 22:19:30|1863.82|1857.62|1863.03|1856.83|1863.85|1857.65|1863.01|1856.81|33
1654553980000|2022-06-06 22:19:40|1863.2|1857|1862.75|1856.55|1863.39|1857.19|1862.75|1856.55|35
1654553990000|2022-06-06 22:19:50|1862.81|1856.61|1863.31|1857.11|1863.41|1857.21|1862.7|1856.5|37
1654554000000|2022-06-06 22:20:00|1863.28|1857.08|1863.41|1857.21|1863.52|1857.32|1863.24|1857.04|29
1654554010000|2022-06-06 22:20:10|1863.44|1857.24|1863.55|1857.35|1863.71|1857.51|1863.37|1857.17|30
1654554020000|2022-06-06 22:20:20|1863.72|1857.52|1864.03|1857.83|1864.11|1857.91|1863.49|1857.29|22
1654554030000|2022-06-06 22:20:30|1864|1857.8|1863.23|1857.03|1864|1857.8|1862.48|1856.28|35
1654554040000|2022-06-06 22:20:40|1863.39|1857.19|1862.52|1856.32|1863.53|1857.33|1862.52|1856.32|30
1654554050000|2022-06-06 22:20:50|1862.82|1856.62|1862.43|1856.23|1862.82|1856.62|1862.24|1856.04|37
1654554060000|2022-06-06 22:21:00|1862.37|1856.17|1862.41|1856.21|1862.53|1856.33|1862.18|1855.98|32
1654554070000|2022-06-06 22:21:10|1862.43|1856.23|1861.98|1855.78|1862.47|1856.27|1861.78|1855.58|31
1654554080000|2022-06-06 22:21:20|1861.91|1855.71|1861.87|1855.67|1862.03|1855.83|1861.85|1855.65|30
1654554090000|2022-06-06 22:21:30|1861.74|1855.54|1862.63|1856.43|1863|1856.8|1861.74|1855.54|32
1654554100000|2022-06-06 22:21:40|1862.79|1856.59|1863.91|1857.71|1863.99|1857.79|1862.74|1856.54|31
1654554110000|2022-06-06 22:21:50|1863.96|1857.76|1864.17|1857.97|1864.19|1857.99|1863.86|1857.66|25
1654554120000|2022-06-06 22:22:00|1864.18|1857.98|1864.05|1857.85|1864.18|1857.98|1863.95|1857.75|16
1654554130000|2022-06-06 22:22:10|1864.16|1857.96|1862.9|1856.7|1864.16|1857.96|1862.64|1856.44|23
1654554140000|2022-06-06 22:22:20|1862.85|1856.65|1862.3|1856.1|1862.86|1856.66|1862.24|1856.04|30
1654554150000|2022-06-06 22:22:30|1862.41|1856.21|1861.94|1855.74|1862.41|1856.21|1861.81|1855.61|32
1654554160000|2022-06-06 22:22:40|1862|1855.8|1861.88|1855.68|1862.01|1855.81|1861.81|1855.61|31
1654554170000|2022-06-06 22:22:50|1861.8|1855.6|1862.06|1855.86|1862.1|1855.9|1861.8|1855.6|26
1654554180000|2022-06-06 22:23:00|1862.01|1855.81|1862.66|1856.46|1863.11|1856.91|1862.01|1855.81|34
1654554190000|2022-06-06 22:23:10|1862.55|1856.35|1861.82|1855.62|1862.89|1856.69|1861.79|1855.59|35
1654554200000|2022-06-06 22:23:20|1862.01|1855.81|1861.98|1855.78|1862.01|1855.81|1861.52|1855.32|30
1654554210000|2022-06-06 22:23:30|1862.09|1855.89|1861.91|1855.71|1862.25|1856.05|1861.67|1855.47|26
1654554220000|2022-06-06 22:23:40|1861.76|1855.56|1860.88|1854.68|1861.93|1855.73|1860.88|1854.68|21
1654554230000|2022-06-06 22:23:50|1860.93|1854.73|1861.6|1855.4|1861.76|1855.56|1860.84|1854.64|31
1654554240000|2022-06-06 22:24:00|1861.57|1855.37|1861.62|1855.42|1861.76|1855.56|1861.45|1855.25|25
1654554250000|2022-06-06 22:24:10|1861.43|1855.23|1861.34|1855.14|1861.64|1855.44|1861.29|1855.09|30
1654554260000|2022-06-06 22:24:20|1861.43|1855.23|1861.38|1855.18|1861.56|1855.36|1861.3|1855.1|28
1654554270000|2022-06-06 22:24:30|1861.33|1855.13|1860.43|1854.23|1861.33|1855.13|1860.24|1854.04|31
1654554280000|2022-06-06 22:24:40|1860.41|1854.21|1860.3|1854.1|1860.41|1854.21|1860.25|1854.05|19
1654554290000|2022-06-06 22:24:50|1860.25|1854.05|1860.63|1854.43|1860.68|1854.48|1860.21|1854.01|27
1654554300000|2022-06-06 22:25:00|1860.56|1854.36|1860.69|1854.49|1860.69|1854.49|1859.68|1853.48|34
1654554310000|2022-06-06 22:25:10|1860.9|1854.7|1861.03|1854.83|1861.47|1855.27|1860.88|1854.68|28
1654554320000|2022-06-06 22:25:20|1860.97|1854.77|1860.42|1854.22|1861.15|1854.95|1860.29|1854.09|33
1654554330000|2022-06-06 22:25:30|1860.41|1854.21|1860.67|1854.47|1860.7|1854.5|1860.31|1854.11|28
1654554340000|2022-06-06 22:25:40|1860.68|1854.48|1860.79|1854.59|1860.79|1854.59|1860.66|1854.46|19
1654554350000|2022-06-06 22:25:50|1860.66|1854.46|1860.62|1854.42|1860.8|1854.6|1860.49|1854.29|27
1654554360000|2022-06-06 22:26:00|1860.63|1854.43|1861.68|1855.48|1861.68|1855.48|1860.61|1854.41|27
1654554370000|2022-06-06 22:26:10|1861.65|1855.45|1861.18|1854.98|1862.05|1855.85|1861.18|1854.98|29
1654554380000|2022-06-06 22:26:20|1861.05|1854.85|1860.7|1854.5|1861.19|1854.99|1860.57|1854.37|31
1654554390000|2022-06-06 22:26:30|1860.69|1854.49|1860.83|1854.63|1860.85|1854.65|1860.63|1854.43|29
1654554400000|2022-06-06 22:26:40|1860.82|1854.62|1860.36|1854.16|1860.82|1854.62|1860.19|1853.99|32
1654554410000|2022-06-06 22:26:50|1860.37|1854.17|1860.08|1853.88|1860.37|1854.17|1859.84|1853.64|26
1654554420000|2022-06-06 22:27:00|1859.94|1853.74|1860.29|1854.09|1860.29|1854.09|1859.86|1853.66|19
1654554430000|2022-06-06 22:27:10|1860.3|1854.1|1861.37|1855.17|1861.39|1855.19|1860.3|1854.1|36
1654554440000|2022-06-06 22:27:20|1861.34|1855.14|1862.44|1856.24|1862.79|1856.59|1861.34|1855.14|32
1654554450000|2022-06-06 22:27:30|1862.43|1856.23|1861.8|1855.6|1862.59|1856.39|1861.79|1855.59|21
1654554460000|2022-06-06 22:27:40|1861.88|1855.68|1861.77|1855.57|1862.1|1855.9|1861.76|1855.56|29
1654554470000|2022-06-06 22:27:50|1861.79|1855.59|1861.54|1855.34|1861.79|1855.59|1861.39|1855.19|32
1654554480000|2022-06-06 22:28:00|1861.48|1855.28|1861.52|1855.32|1861.73|1855.53|1861.44|1855.24|26
1654554490000|2022-06-06 22:28:10|1861.55|1855.35|1861.43|1855.23|1861.62|1855.42|1861.43|1855.23|23
1654554500000|2022-06-06 22:28:20|1861.48|1855.28|1861.54|1855.34|1861.65|1855.45|1861.45|1855.25|20
1654554510000|2022-06-06 22:28:30|1861.51|1855.31|1861.51|1855.31|1861.69|1855.49|1861.51|1855.31|23
1654554520000|2022-06-06 22:28:40|1861.65|1855.45|1861.68|1855.48|1861.75|1855.55|1861.43|1855.23|29
1654554530000|2022-06-06 22:28:50|1861.66|1855.46|1861.76|1855.56|1861.79|1855.59|1861.52|1855.32|23
1654554540000|2022-06-06 22:29:00|1861.74|1855.54|1861.68|1855.48|1861.74|1855.54|1861.36|1855.16|21
1654554550000|2022-06-06 22:29:10|1861.69|1855.49|1861.32|1855.12|1861.75|1855.55|1861.29|1855.09|20
1654554560000|2022-06-06 22:29:20|1861.33|1855.13|1860.7|1854.5|1861.39|1855.19|1860.7|1854.5|26
1654554570000|2022-06-06 22:29:30|1860.55|1854.35|1860.38|1854.18|1860.85|1854.65|1860.38|1854.18|19
1654554580000|2022-06-06 22:29:40|1860.46|1854.26|1861.55|1855.35|1861.55|1855.35|1860.46|1854.26|23
1654554590000|2022-06-06 22:29:50|1861.58|1855.38|1861.6|1855.4|1861.65|1855.45|1861.44|1855.24|21
1654554600000|2022-06-06 22:30:00|1861.59|1855.39|1861.74|1855.54|1861.74|1855.54|1861.54|1855.34|16
1654554610000|2022-06-06 22:30:10|1861.47|1855.27|1861.33|1855.13|1861.68|1855.48|1861.32|1855.12|15
1654554620000|2022-06-06 22:30:20|1861.38|1855.18|1860.89|1854.69|1861.38|1855.18|1860.75|1854.55|20
1654554630000|2022-06-06 22:30:30|1860.76|1854.56|1861.15|1854.95|1861.37|1855.17|1860.76|1854.56|22
1654554640000|2022-06-06 22:30:40|1861.16|1854.96|1861.23|1855.03|1861.28|1855.08|1861.1|1854.9|15
1654554650000|2022-06-06 22:30:50|1861.24|1855.04|1861.27|1855.07|1861.28|1855.08|1861.2|1855|12
1654554660000|2022-06-06 22:31:00|1861.25|1855.05|1861.08|1854.88|1861.25|1855.05|1861.05|1854.85|11
1654554670000|2022-06-06 22:31:10|1860.92|1854.72|1860.06|1853.86|1860.92|1854.72|1860.05|1853.85|17
1654554680000|2022-06-06 22:31:20|1860.05|1853.85|1860.24|1854.04|1860.25|1854.05|1860.05|1853.85|11
1654554690000|2022-06-06 22:31:30|1860.25|1854.05|1860.29|1854.09|1860.33|1854.13|1860.25|1854.05|9
1654554700000|2022-06-06 22:31:40|1860.27|1854.07|1860.14|1853.94|1860.27|1854.07|1859.99|1853.79|27
1654554710000|2022-06-06 22:31:50|1860.19|1853.99|1860.05|1853.85|1860.22|1854.02|1860.05|1853.85|22
1654554720000|2022-06-06 22:32:00|1860.09|1853.89|1860.17|1853.97|1860.19|1853.99|1860.09|1853.89|15
1654554730000|2022-06-06 22:32:10|1860.18|1853.98|1860.14|1853.94|1860.18|1853.98|1860.09|1853.89|17
1654554740000|2022-06-06 22:32:20|1860.16|1853.96|1860.18|1853.98|1860.25|1854.05|1860.11|1853.91|19
1654554750000|2022-06-06 22:32:30|1860.19|1853.99|1860.19|1853.99|1860.34|1854.14|1860.17|1853.97|27
1654554760000|2022-06-06 22:32:40|1860.21|1854.01|1860.19|1853.99|1860.27|1854.07|1860.16|1853.96|21
1654554770000|2022-06-06 22:32:50|1860.23|1854.03|1859.71|1853.51|1860.25|1854.05|1859.71|1853.51|11
1654554780000|2022-06-06 22:33:00|1859.75|1853.55|1859.15|1852.95|1859.75|1853.55|1858.99|1852.79|29
1654554790000|2022-06-06 22:33:10|1859.13|1852.93|1858.95|1852.75|1859.21|1853.01|1858.75|1852.55|27
1654554800000|2022-06-06 22:33:20|1858.83|1852.63|1858.49|1852.29|1858.94|1852.74|1858.37|1852.17|27
1654554810000|2022-06-06 22:33:30|1858.45|1852.25|1857.8|1851.6|1858.48|1852.28|1857.72|1851.52|26
1654554820000|2022-06-06 22:33:40|1857.81|1851.61|1858.11|1851.91|1858.3|1852.1|1857.77|1851.57|30
1654554830000|2022-06-06 22:33:50|1858.18|1851.98|1859.22|1853.02|1859.22|1853.02|1858.07|1851.87|34
1654554840000|2022-06-06 22:34:00|1859.25|1853.05|1858.67|1852.47|1859.46|1853.26|1858.62|1852.42|31
1654554850000|2022-06-06 22:34:10|1858.65|1852.45|1858.53|1852.33|1858.69|1852.49|1858.36|1852.16|27
1654554860000|2022-06-06 22:34:20|1858.68|1852.48|1858.94|1852.74|1858.94|1852.74|1858.5|1852.3|32
1654554870000|2022-06-06 22:34:30|1858.8|1852.6|1859.42|1853.22|1859.42|1853.22|1858.78|1852.58|24
1654554880000|2022-06-06 22:34:40|1859.37|1853.17|1859.59|1853.39|1859.61|1853.41|1859.37|1853.17|20
1654554890000|2022-06-06 22:34:50|1859.61|1853.41|1859.88|1853.68|1859.9|1853.7|1859.58|1853.38|19
1654554900000|2022-06-06 22:35:00|1859.89|1853.69|1859.97|1853.77|1860.03|1853.83|1859.83|1853.63|28
1654554910000|2022-06-06 22:35:10|1860|1853.8|1859.49|1853.29|1860.1|1853.9|1859.48|1853.28|24
1654554920000|2022-06-06 22:35:20|1859.47|1853.27|1859.27|1853.07|1859.47|1853.27|1859.13|1852.93|30
1654554930000|2022-06-06 22:35:30|1859.26|1853.06|1859.16|1852.96|1859.34|1853.14|1859.15|1852.95|21
1654554940000|2022-06-06 22:35:40|1859.1|1852.9|1859.16|1852.96|1859.21|1853.01|1859.06|1852.86|20
1654554950000|2022-06-06 22:35:50|1859.15|1852.95|1859|1852.8|1859.16|1852.96|1858.89|1852.69|28
1654554960000|2022-06-06 22:36:00|1858.98|1852.78|1859.07|1852.87|1859.08|1852.88|1858.96|1852.76|17
1654554970000|2022-06-06 22:36:10|1859.06|1852.86|1858.88|1852.68|1859.07|1852.87|1858.83|1852.63|28
1654554980000|2022-06-06 22:36:20|1858.89|1852.69|1858.83|1852.63|1858.96|1852.76|1858.81|1852.61|22
1654554990000|2022-06-06 22:36:30|1858.88|1852.68|1859.06|1852.86|1859.33|1853.13|1858.88|1852.68|31
1654555000000|2022-06-06 22:36:40|1859.08|1852.88|1859.01|1852.81|1859.26|1853.06|1858.93|1852.73|26
1654555010000|2022-06-06 22:36:50|1858.97|1852.77|1859|1852.8|1859.17|1852.97|1858.94|1852.74|20
1654555020000|2022-06-06 22:37:00|1859.01|1852.81|1858.95|1852.75|1859.04|1852.84|1858.95|1852.75|16
1654555030000|2022-06-06 22:37:10|1858.96|1852.76|1859.23|1853.03|1859.3|1853.1|1858.96|1852.76|19
1654555040000|2022-06-06 22:37:20|1859.24|1853.04|1860.18|1853.98|1860.19|1853.99|1859.18|1852.98|35
1654555050000|2022-06-06 22:37:30|1860.19|1853.99|1860.5|1854.3|1860.57|1854.37|1860.19|1853.99|30
1654555060000|2022-06-06 22:37:40|1860.54|1854.34|1860.49|1854.29|1860.68|1854.48|1860.39|1854.19|33
1654555070000|2022-06-06 22:37:50|1860.52|1854.32|1861.08|1854.88|1861.15|1854.95|1860.46|1854.26|25
1654555080000|2022-06-06 22:38:00|1861.13|1854.93|1860.68|1854.48|1861.17|1854.97|1860.62|1854.42|29
1654555090000|2022-06-06 22:38:10|1860.74|1854.54|1860.27|1854.07|1860.86|1854.66|1860.27|1854.07|32
1654555100000|2022-06-06 22:38:20|1860.36|1854.16|1860.74|1854.54|1860.85|1854.65|1860.35|1854.15|22
1654555110000|2022-06-06 22:38:30|1860.75|1854.55|1860.79|1854.59|1860.94|1854.74|1860.64|1854.44|30
1654555120000|2022-06-06 22:38:40|1860.86|1854.66|1860.79|1854.59|1860.9|1854.7|1860.71|1854.51|28
1654555130000|2022-06-06 22:38:50|1860.81|1854.61|1860.96|1854.76|1860.96|1854.76|1860.81|1854.61|23
1654555140000|2022-06-06 22:39:00|1860.97|1854.77|1861.07|1854.87|1861.08|1854.88|1860.96|1854.76|23
1654555150000|2022-06-06 22:39:10|1861.15|1854.95|1861.21|1855.01|1861.35|1855.15|1861.06|1854.86|24
1654555160000|2022-06-06 22:39:20|1861.17|1854.97|1861.37|1855.17|1861.43|1855.23|1861.14|1854.94|25
1654555170000|2022-06-06 22:39:30|1861.4|1855.2|1861.62|1855.42|1861.84|1855.64|1861.09|1854.89|23
1654555180000|2022-06-06 22:39:40|1861.31|1855.11|1861.3|1855.1|1861.5|1855.3|1861.22|1855.02|23
1654555190000|2022-06-06 22:39:50|1861.32|1855.12|1861.28|1855.08|1861.46|1855.26|1861.01|1854.81|26
1654555200000|2022-06-06 22:40:00|1861.27|1855.07|1861.23|1855.03|1861.28|1855.08|1860.98|1854.78|28
1654555210000|2022-06-06 22:40:10|1861.22|1855.02|1860.93|1854.73|1861.24|1855.04|1860.92|1854.72|17
1654555220000|2022-06-06 22:40:20|1860.97|1854.77|1860.95|1854.75|1861.02|1854.82|1860.88|1854.68|25
1654555230000|2022-06-06 22:40:30|1860.97|1854.77|1861.38|1855.18|1861.49|1855.29|1860.91|1854.71|28
1654555240000|2022-06-06 22:40:40|1861.45|1855.25|1861.1|1854.9|1861.53|1855.33|1860.97|1854.77|33
1654555250000|2022-06-06 22:40:50|1861.06|1854.86|1861.02|1854.82|1861.1|1854.9|1860.91|1854.71|31
1654555260000|2022-06-06 22:41:00|1860.99|1854.79|1860.97|1854.77|1861.1|1854.9|1860.97|1854.77|22
1654555270000|2022-06-06 22:41:10|1860.94|1854.74|1860.88|1854.68|1860.99|1854.79|1860.83|1854.63|19
1654555280000|2022-06-06 22:41:20|1860.91|1854.71|1860.89|1854.69|1860.97|1854.77|1860.82|1854.62|18
1654555290000|2022-06-06 22:41:30|1860.88|1854.68|1860.13|1853.93|1860.96|1854.76|1860.13|1853.93|24
1654555300000|2022-06-06 22:41:40|1860.16|1853.96|1859.66|1853.46|1860.23|1854.03|1859.61|1853.41|27
1654555310000|2022-06-06 22:41:50|1859.65|1853.45|1860.31|1854.11|1860.41|1854.21|1859.51|1853.31|30
1654555320000|2022-06-06 22:42:00|1860.38|1854.18|1860.38|1854.18|1860.56|1854.36|1860.27|1854.07|22
1654555330000|2022-06-06 22:42:10|1860.39|1854.19|1860.13|1853.93|1860.45|1854.25|1859.77|1853.57|33
1654555340000|2022-06-06 22:42:20|1860.1|1853.9|1860.74|1854.54|1860.92|1854.72|1860.1|1853.9|25
1654555350000|2022-06-06 22:42:30|1860.77|1854.57|1860.09|1853.89|1860.77|1854.57|1860.02|1853.82|32
1654555360000|2022-06-06 22:42:40|1860.02|1853.82|1859.73|1853.53|1860.04|1853.84|1859.6|1853.4|30
1654555370000|2022-06-06 22:42:50|1859.72|1853.52|1859.78|1853.58|1859.96|1853.76|1859.63|1853.43|25
1654555380000|2022-06-06 22:43:00|1859.79|1853.59|1859.62|1853.42|1859.79|1853.59|1859.61|1853.41|19
1654555390000|2022-06-06 22:43:10|1859.57|1853.37|1859.13|1852.93|1859.57|1853.37|1859.05|1852.85|29
1654555400000|2022-06-06 22:43:20|1859.15|1852.95|1859.12|1852.92|1859.27|1853.07|1859.08|1852.88|31
1654555410000|2022-06-06 22:43:30|1859.13|1852.93|1859.12|1852.92|1859.15|1852.95|1859.03|1852.83|28
1654555420000|2022-06-06 22:43:40|1859.13|1852.93|1859.11|1852.91|1859.26|1853.06|1859.06|1852.86|17
1654555430000|2022-06-06 22:43:50|1859.12|1852.92|1859.13|1852.93|1859.22|1853.02|1859.11|1852.91|28
1654555440000|2022-06-06 22:44:00|1859.15|1852.95|1859.52|1853.32|1859.52|1853.32|1859.08|1852.88|22
1654555450000|2022-06-06 22:44:10|1859.55|1853.35|1860.12|1853.92|1860.29|1854.09|1859.5|1853.3|34
1654555460000|2022-06-06 22:44:20|1860.1|1853.9|1859.72|1853.52|1860.12|1853.92|1859.72|1853.52|27
1654555470000|2022-06-06 22:44:30|1859.67|1853.47|1859.67|1853.47|1859.84|1853.64|1859.61|1853.41|29
1654555480000|2022-06-06 22:44:40|1859.65|1853.45|1859.72|1853.52|1859.74|1853.54|1859.49|1853.29|29
1654555490000|2022-06-06 22:44:50|1859.75|1853.55|1858.65|1852.45|1859.9|1853.7|1858.48|1852.28|32
1654555500000|2022-06-06 22:45:00|1858.66|1852.46|1859.1|1852.9|1859.1|1852.9|1858.43|1852.23|26
1654555510000|2022-06-06 22:45:10|1859.04|1852.84|1860.83|1854.63|1860.83|1854.63|1859.02|1852.82|38
1654555520000|2022-06-06 22:45:20|1860.58|1854.38|1860.39|1854.19|1860.65|1854.45|1860.16|1853.96|35
1654555530000|2022-06-06 22:45:30|1860.42|1854.22|1859.88|1853.68|1860.45|1854.25|1859.69|1853.49|23
1654555540000|2022-06-06 22:45:40|1859.95|1853.75|1860.07|1853.87|1860.07|1853.87|1859.87|1853.67|28
1654555550000|2022-06-06 22:45:50|1860.14|1853.94|1859.9|1853.7|1860.14|1853.94|1859.82|1853.62|32
1654555560000|2022-06-06 22:46:00|1859.87|1853.67|1859.89|1853.69|1860.01|1853.81|1859.79|1853.59|24
1654555570000|2022-06-06 22:46:10|1859.88|1853.68|1859.94|1853.74|1859.97|1853.77|1859.82|1853.62|22
1654555580000|2022-06-06 22:46:20|1859.91|1853.71|1860.23|1854.03|1860.35|1854.15|1859.87|1853.67|28
1654555590000|2022-06-06 22:46:30|1860.22|1854.02|1860.24|1854.04|1860.33|1854.13|1860.17|1853.97|28
1654555600000|2022-06-06 22:46:40|1860.23|1854.03|1860.26|1854.06|1860.32|1854.12|1860.22|1854.02|18
1654555610000|2022-06-06 22:46:50|1860.25|1854.05|1860|1853.8|1860.27|1854.07|1859.87|1853.67|27
1654555620000|2022-06-06 22:47:00|1860.05|1853.85|1859.99|1853.79|1860.05|1853.85|1859.84|1853.64|24
1654555630000|2022-06-06 22:47:10|1859.95|1853.75|1861.07|1854.87|1861.11|1854.91|1859.92|1853.72|29
1654555640000|2022-06-06 22:47:20|1861.04|1854.84|1860.79|1854.59|1861.04|1854.84|1860.79|1854.59|24
1654555650000|2022-06-06 22:47:30|1860.8|1854.6|1860.52|1854.32|1860.8|1854.6|1860.52|1854.32|19
1654555660000|2022-06-06 22:47:40|1860.55|1854.35|1859.48|1853.28|1860.61|1854.41|1859.42|1853.22|32
1654555670000|2022-06-06 22:47:50|1859.52|1853.32|1860.27|1854.07|1860.32|1854.12|1859.48|1853.28|36
1654555680000|2022-06-06 22:48:00|1860.21|1854.01|1859.58|1853.38|1860.23|1854.03|1859.52|1853.32|25
1654555690000|2022-06-06 22:48:10|1859.57|1853.37|1858.84|1852.64|1859.72|1853.52|1858.74|1852.54|29
1654555700000|2022-06-06 22:48:20|1858.83|1852.63|1858.38|1852.18|1858.84|1852.64|1858.31|1852.11|19
1654555710000|2022-06-06 22:48:30|1858.4|1852.2|1858.1|1851.9|1858.51|1852.31|1858.02|1851.82|21
1654555720000|2022-06-06 22:48:40|1858.07|1851.87|1858.06|1851.86|1858.09|1851.89|1858.06|1851.86|6
1654560000000|2022-06-07 00:00:00|1861.32|1855.12|1861.43|1855.23|1861.6|1855.4|1861.32|1855.12|24
1654560010000|2022-06-07 00:00:10|1861.49|1855.29|1861.98|1855.78|1861.98|1855.78|1861.32|1855.12|26
1654560020000|2022-06-07 00:00:20|1861.93|1855.73|1861.82|1855.62|1861.99|1855.79|1861.82|1855.62|21
1654560030000|2022-06-07 00:00:30|1861.9|1855.7|1860.36|1854.16|1861.9|1855.7|1860.36|1854.16|30
1654560040000|2022-06-07 00:00:40|1860.45|1854.25|1860.74|1854.54|1861.22|1855.02|1860.45|1854.25|32
1654560050000|2022-06-07 00:00:50|1860.62|1854.42|1859.84|1853.64|1860.62|1854.42|1859.78|1853.58|31
1654560060000|2022-06-07 00:01:00|1859.82|1853.62|1859.54|1853.34|1860.12|1853.92|1859.54|1853.34|29
1654560070000|2022-06-07 00:01:10|1859.53|1853.33|1859.42|1853.22|1859.53|1853.33|1859.26|1853.06|31
1654560080000|2022-06-07 00:01:20|1859.48|1853.28|1859.06|1852.86|1859.52|1853.32|1858.99|1852.79|31
1654560090000|2022-06-07 00:01:30|1859|1852.8|1858.95|1852.75|1859.11|1852.91|1858.74|1852.54|33
1654560100000|2022-06-07 00:01:40|1858.92|1852.72|1858.76|1852.56|1858.97|1852.77|1858.72|1852.52|25
1654560110000|2022-06-07 00:01:50|1858.84|1852.64|1858.37|1852.17|1858.99|1852.79|1857.9|1851.7|27
1654560120000|2022-06-07 00:02:00|1858.45|1852.25|1857.98|1851.78|1858.81|1852.61|1857.89|1851.69|27
1654560130000|2022-06-07 00:02:10|1857.82|1851.62|1856.81|1850.61|1857.96|1851.76|1856.81|1850.61|35
1654560140000|2022-06-07 00:02:20|1856.84|1850.64|1857.21|1851.01|1857.52|1851.32|1856.61|1850.41|29
1654560150000|2022-06-07 00:02:30|1857.15|1850.95|1856.78|1850.58|1857.22|1851.02|1856.55|1850.35|34
1654560160000|2022-06-07 00:02:40|1856.79|1850.59|1857.24|1851.04|1857.25|1851.05|1856.42|1850.22|31
1654560170000|2022-06-07 00:02:50|1857.34|1851.14|1856.8|1850.6|1857.44|1851.24|1856.8|1850.6|33
1654560180000|2022-06-07 00:03:00|1856.83|1850.63|1857.93|1851.73|1857.93|1851.73|1856.83|1850.63|38
1654560190000|2022-06-07 00:03:10|1857.95|1851.75|1857.7|1851.5|1858.77|1852.57|1857.7|1851.5|33
1654560200000|2022-06-07 00:03:20|1857.49|1851.29|1856.65|1850.45|1857.49|1851.29|1856.58|1850.38|37
1654560210000|2022-06-07 00:03:30|1856.76|1850.56|1856.82|1850.62|1857.16|1850.96|1856.57|1850.37|31
1654560220000|2022-06-07 00:03:40|1856.94|1850.74|1856.44|1850.24|1856.94|1850.74|1856.41|1850.21|35
1654560230000|2022-06-07 00:03:50|1856.37|1850.17|1856.37|1850.17|1856.54|1850.34|1856.31|1850.11|25
1654560240000|2022-06-07 00:04:00|1856.38|1850.18|1855.28|1849.08|1856.38|1850.18|1855.25|1849.05|34
1654560250000|2022-06-07 00:04:10|1855.22|1849.02|1854.67|1848.47|1855.32|1849.12|1854.67|1848.47|33
1654560260000|2022-06-07 00:04:20|1854.9|1848.7|1854.34|1848.14|1854.91|1848.71|1854.27|1848.07|29
1654560270000|2022-06-07 00:04:30|1854.33|1848.13|1854.21|1848.01|1854.33|1848.13|1853.72|1847.52|26
1654560280000|2022-06-07 00:04:40|1854.16|1847.96|1853.34|1847.14|1854.17|1847.97|1852.99|1846.79|32
1654560290000|2022-06-07 00:04:50|1853.14|1846.94|1853.17|1846.97|1853.71|1847.51|1853.12|1846.92|30
1654560300000|2022-06-07 00:05:00|1853.08|1846.88|1853.15|1846.95|1853.15|1846.95|1852.76|1846.56|37
1654560310000|2022-06-07 00:05:10|1853.25|1847.05|1854|1847.8|1854.39|1848.19|1853.25|1847.05|34
1654560320000|2022-06-07 00:05:20|1853.94|1847.74|1854.02|1847.82|1854.02|1847.82|1853.88|1847.68|29
1654560330000|2022-06-07 00:05:30|1854|1847.8|1856.84|1850.64|1856.9|1850.7|1853.97|1847.77|35
1654560340000|2022-06-07 00:05:40|1856.42|1850.22|1853.91|1847.71|1857.21|1851.01|1853.72|1847.52|38
1654560350000|2022-06-07 00:05:50|1854.04|1847.84|1854.26|1848.06|1854.55|1848.35|1853.91|1847.71|32
1654560360000|2022-06-07 00:06:00|1854.31|1848.11|1855.07|1848.87|1855.79|1849.59|1853.4|1847.2|38
1654560370000|2022-06-07 00:06:10|1855.17|1848.97|1856.16|1849.96|1856.18|1849.98|1855.13|1848.93|35
1654560380000|2022-06-07 00:06:20|1856|1849.8|1856.11|1849.91|1856.2|1850|1855.77|1849.57|32
1654560390000|2022-06-07 00:06:30|1856.1|1849.9|1856.99|1850.79|1856.99|1850.79|1856.03|1849.83|33
1654560400000|2022-06-07 00:06:40|1857.14|1850.94|1859.25|1853.05|1859.25|1853.05|1857.09|1850.89|31
1654560410000|2022-06-07 00:06:50|1859.32|1853.12|1860.64|1854.44|1860.7|1854.5|1859.32|1853.12|36
1654560420000|2022-06-07 00:07:00|1860.76|1854.56|1860.12|1853.92|1861.27|1855.07|1860.12|1853.92|30
1654560430000|2022-06-07 00:07:10|1860.17|1853.97|1860.01|1853.81|1860.64|1854.44|1859.7|1853.5|37
1654560440000|2022-06-07 00:07:20|1860.12|1853.92|1859.99|1853.79|1860.18|1853.98|1859.79|1853.59|33
1654560450000|2022-06-07 00:07:30|1859.97|1853.77|1859.87|1853.67|1860.23|1854.03|1859.77|1853.57|29
1654560460000|2022-06-07 00:07:40|1859.82|1853.62|1861.87|1855.67|1861.89|1855.69|1859.82|1853.62|36
1654560470000|2022-06-07 00:07:50|1861.85|1855.65|1862.84|1856.64|1862.87|1856.67|1861.78|1855.58|38
1654560480000|2022-06-07 00:08:00|1862.85|1856.65|1862.41|1856.21|1862.85|1856.65|1861.72|1855.52|37
1654560490000|2022-06-07 00:08:10|1862.55|1856.35|1862.34|1856.14|1862.71|1856.51|1862.31|1856.11|37
1654560500000|2022-06-07 00:08:20|1862.35|1856.15|1862.56|1856.36|1862.86|1856.66|1862.35|1856.15|31
1654560510000|2022-06-07 00:08:30|1862.14|1855.94|1862.37|1856.17|1862.42|1856.22|1861.72|1855.52|35
1654560520000|2022-06-07 00:08:40|1862.35|1856.15|1862.47|1856.27|1862.53|1856.33|1862.17|1855.97|32
1654560530000|2022-06-07 00:08:50|1862.34|1856.14|1862.99|1856.79|1863.04|1856.84|1862.23|1856.03|35
1654560540000|2022-06-07 00:09:00|1863|1856.8|1862.38|1856.18|1863.08|1856.88|1862.38|1856.18|24
1654560550000|2022-06-07 00:09:10|1862.29|1856.09|1861.75|1855.55|1862.4|1856.2|1861.71|1855.51|29
1654560560000|2022-06-07 00:09:20|1861.76|1855.56|1861.82|1855.62|1862.69|1856.49|1861.75|1855.55|37
1654560570000|2022-06-07 00:09:30|1861.75|1855.55|1862.12|1855.92|1862.36|1856.16|1861.51|1855.31|31
1654560580000|2022-06-07 00:09:40|1862.16|1855.96|1861.19|1854.99|1862.22|1856.02|1861.19|1854.99|33
1654560590000|2022-06-07 00:09:50|1861.13|1854.93|1860.33|1854.13|1861.13|1854.93|1860.09|1853.89|31
1654560600000|2022-06-07 00:10:00|1860.4|1854.2|1859.83|1853.63|1860.4|1854.2|1859.83|1853.63|33
1654560610000|2022-06-07 00:10:10|1859.93|1853.73|1859.85|1853.65|1860.43|1854.23|1859.67|1853.47|30
1654560620000|2022-06-07 00:10:20|1859.84|1853.64|1859.74|1853.54|1859.98|1853.78|1859.74|1853.54|31
1654560630000|2022-06-07 00:10:30|1859.56|1853.36|1860.37|1854.17|1860.41|1854.21|1859.56|1853.36|27
1654560640000|2022-06-07 00:10:40|1860.36|1854.16|1860.8|1854.6|1860.85|1854.65|1860.28|1854.08|34
1654560650000|2022-06-07 00:10:50|1860.79|1854.59|1860.49|1854.29|1860.9|1854.7|1860.47|1854.27|29
1654560660000|2022-06-07 00:11:00|1860.51|1854.31|1859.18|1852.98|1860.51|1854.31|1859.08|1852.88|29
1654560670000|2022-06-07 00:11:10|1859.15|1852.95|1859.8|1853.6|1859.89|1853.69|1858.75|1852.55|32
1654560680000|2022-06-07 00:11:20|1859.77|1853.57|1858.78|1852.58|1859.84|1853.64|1858.78|1852.58|30
1654560690000|2022-06-07 00:11:30|1858.96|1852.76|1860.02|1853.82|1860.02|1853.82|1858.91|1852.71|25
1654560700000|2022-06-07 00:11:40|1860.03|1853.83|1861.33|1855.13|1861.33|1855.13|1860.03|1853.83|26
1654560710000|2022-06-07 00:11:50|1861.32|1855.12|1861.97|1855.77|1862.1|1855.9|1861.08|1854.88|34
1654560720000|2022-06-07 00:12:00|1862.16|1855.96|1861.1|1854.9|1862.16|1855.96|1861.1|1854.9|28
1654560730000|2022-06-07 00:12:10|1861.18|1854.98|1861.07|1854.87|1861.18|1854.98|1860.74|1854.54|23
1654560740000|2022-06-07 00:12:20|1861.06|1854.86|1861.68|1855.48|1861.82|1855.62|1860.94|1854.74|34
1654560750000|2022-06-07 00:12:30|1861.72|1855.52|1861.58|1855.38|1861.72|1855.52|1861.07|1854.87|28
1654560760000|2022-06-07 00:12:40|1861.61|1855.41|1861.68|1855.48|1861.68|1855.48|1861.49|1855.29|31
1654560770000|2022-06-07 00:12:50|1861.7|1855.5|1861.41|1855.21|1861.74|1855.54|1861.36|1855.16|31
1654560780000|2022-06-07 00:13:00|1861.42|1855.22|1861.41|1855.21|1861.47|1855.27|1860.77|1854.57|31
1654560790000|2022-06-07 00:13:10|1861.42|1855.22|1861.07|1854.87|1861.52|1855.32|1860.94|1854.74|33
1654560800000|2022-06-07 00:13:20|1860.77|1854.57|1859.68|1853.48|1860.77|1854.57|1859.68|1853.48|30
1654560810000|2022-06-07 00:13:30|1859.65|1853.45|1858.98|1852.78|1859.65|1853.45|1858.72|1852.52|30
1654560820000|2022-06-07 00:13:40|1858.99|1852.79|1858.57|1852.37|1859.07|1852.87|1858.57|1852.37|29
1654560830000|2022-06-07 00:13:50|1858.46|1852.26|1858.04|1851.84|1858.89|1852.69|1858.04|1851.84|28
1654560840000|2022-06-07 00:14:00|1858.11|1851.91|1857.56|1851.36|1858.13|1851.93|1857.47|1851.27|33
1654560850000|2022-06-07 00:14:10|1857.53|1851.33|1855.49|1849.29|1857.53|1851.33|1855.49|1849.29|36
1654560860000|2022-06-07 00:14:20|1855.27|1849.07|1854.98|1848.78|1855.43|1849.23|1854.83|1848.63|36
1654560870000|2022-06-07 00:14:30|1854.89|1848.69|1854.95|1848.75|1855.3|1849.1|1854.8|1848.6|39
1654560880000|2022-06-07 00:14:40|1854.91|1848.71|1855.17|1848.97|1855.23|1849.03|1854.88|1848.68|30
1654560890000|2022-06-07 00:14:50|1855.18|1848.98|1855.07|1848.87|1855.31|1849.11|1855|1848.8|20
1654560900000|2022-06-07 00:15:00|1855.08|1848.88|1853.31|1847.11|1855.08|1848.88|1853.01|1846.81|34
1654560910000|2022-06-07 00:15:10|1853.4|1847.2|1853.29|1847.09|1853.99|1847.79|1852.72|1846.52|33
1654560920000|2022-06-07 00:15:20|1853.26|1847.06|1853.61|1847.41|1854.22|1848.02|1853.26|1847.06|31
1654560930000|2022-06-07 00:15:30|1853.54|1847.34|1854.53|1848.33|1854.6|1848.4|1853.54|1847.34|36
1654560940000|2022-06-07 00:15:40|1854.48|1848.28|1856.53|1850.33|1856.73|1850.53|1854.48|1848.28|36
1654560950000|2022-06-07 00:15:50|1856.57|1850.37|1858.93|1852.73|1859.28|1853.08|1856.53|1850.33|34
1654560960000|2022-06-07 00:16:00|1859.13|1852.93|1859.15|1852.95|1859.32|1853.12|1858.48|1852.28|35
1654560970000|2022-06-07 00:16:10|1859.17|1852.97|1859.66|1853.46|1860.56|1854.36|1859.15|1852.95|36
1654560980000|2022-06-07 00:16:20|1859.79|1853.59|1860.29|1854.09|1860.69|1854.49|1859.79|1853.59|33
1654560990000|2022-06-07 00:16:30|1860.25|1854.05|1860.65|1854.45|1860.96|1854.76|1860.24|1854.04|34
1654561000000|2022-06-07 00:16:40|1860.49|1854.29|1860.13|1853.93|1860.67|1854.47|1859.43|1853.23|34
1654561010000|2022-06-07 00:16:50|1860.34|1854.14|1861.05|1854.85|1861.05|1854.85|1860.21|1854.01|32
1654561020000|2022-06-07 00:17:00|1860.98|1854.78|1861.39|1855.19|1861.39|1855.19|1860.89|1854.69|34
1654561030000|2022-06-07 00:17:10|1861.54|1855.34|1859.7|1853.5|1861.58|1855.38|1859.63|1853.43|32
1654561040000|2022-06-07 00:17:20|1859.62|1853.42|1860.44|1854.24|1860.48|1854.28|1859.58|1853.38|27
1654561050000|2022-06-07 00:17:30|1860.23|1854.03|1860.61|1854.41|1860.61|1854.41|1859.64|1853.44|31
1654561060000|2022-06-07 00:17:40|1860.59|1854.39|1860.43|1854.23|1860.59|1854.39|1860.02|1853.82|34
1654561070000|2022-06-07 00:17:50|1860.74|1854.54|1861.54|1855.34|1861.58|1855.38|1860.74|1854.54|26
1654561080000|2022-06-07 00:18:00|1861.51|1855.31|1860.81|1854.61|1861.51|1855.31|1860.73|1854.53|37
1654561090000|2022-06-07 00:18:10|1860.82|1854.62|1859.22|1853.02|1860.82|1854.62|1859.2|1853|36
1654561100000|2022-06-07 00:18:20|1859.17|1852.97|1859.18|1852.98|1859.45|1853.25|1858.92|1852.72|26
1654561110000|2022-06-07 00:18:30|1859.17|1852.97|1858.74|1852.54|1859.17|1852.97|1858.36|1852.16|32
1654561120000|2022-06-07 00:18:40|1858.56|1852.36|1858.07|1851.87|1859.2|1853|1858.06|1851.86|36
1654561130000|2022-06-07 00:18:50|1858.11|1851.91|1858.95|1852.75|1859.14|1852.94|1858.04|1851.84|32
1654561140000|2022-06-07 00:19:00|1858.94|1852.74|1857.94|1851.74|1858.94|1852.74|1857.94|1851.74|30
1654561150000|2022-06-07 00:19:10|1857.95|1851.75|1856.91|1850.71|1858.02|1851.82|1856.91|1850.71|35
1654561160000|2022-06-07 00:19:20|1856.94|1850.74|1856.23|1850.03|1856.94|1850.74|1856.23|1850.03|26
1654561170000|2022-06-07 00:19:30|1856.14|1849.94|1854.92|1848.72|1856.14|1849.94|1854.59|1848.39|29
1654561180000|2022-06-07 00:19:40|1854.87|1848.67|1854.97|1848.77|1854.98|1848.78|1854.38|1848.18|31
1654561190000|2022-06-07 00:19:50|1855.07|1848.87|1854.6|1848.4|1855.24|1849.04|1854.4|1848.2|31
1654561200000|2022-06-07 00:20:00|1854.55|1848.35|1855.39|1849.19|1855.47|1849.27|1854.52|1848.32|34
1654561210000|2022-06-07 00:20:10|1855.44|1849.24|1854.83|1848.63|1855.89|1849.69|1854.83|1848.63|33
1654561220000|2022-06-07 00:20:20|1854.82|1848.62|1853.53|1847.33|1854.82|1848.62|1853.31|1847.11|27
1654561230000|2022-06-07 00:20:30|1853.69|1847.49|1852.98|1846.78|1853.7|1847.5|1852.72|1846.52|32
1654561240000|2022-06-07 00:20:40|1853.02|1846.82|1852.72|1846.52|1853.62|1847.42|1852.6|1846.4|30
1654561250000|2022-06-07 00:20:50|1852.61|1846.41|1850.78|1844.58|1852.92|1846.72|1850.45|1844.25|35
1654561260000|2022-06-07 00:21:00|1850.74|1844.54|1851.58|1845.38|1851.6|1845.4|1850.24|1844.04|38
1654561270000|2022-06-07 00:21:10|1851.37|1845.17|1850.43|1844.23|1851.47|1845.27|1850.43|1844.23|30
1654561280000|2022-06-07 00:21:20|1850.44|1844.24|1849.87|1843.67|1850.45|1844.25|1849.55|1843.35|17
1654561290000|2022-06-07 00:21:30|1849.86|1843.66|1849.99|1843.79|1850.41|1844.21|1849.86|1843.66|33
1654561300000|2022-06-07 00:21:40|1850.08|1843.88|1849.54|1843.34|1850.09|1843.89|1849.22|1843.02|32
1654561310000|2022-06-07 00:21:50|1849.55|1843.35|1849.23|1843.03|1849.55|1843.35|1849.23|1843.03|20
1654561320000|2022-06-07 00:22:00|1849.18|1842.98|1837.41|1831.21|1849.18|1842.98|1837.41|1831.21|35
1654561330000|2022-06-07 00:22:10|1837.12|1830.92|1838.85|1832.65|1838.85|1832.65|1833.53|1827.33|40
1654561340000|2022-06-07 00:22:20|1838.89|1832.69|1840.3|1834.1|1840.47|1834.27|1837.46|1831.26|39
1654561350000|2022-06-07 00:22:30|1840.34|1834.14|1835.69|1829.49|1840.34|1834.14|1835.69|1829.49|38
1654561360000|2022-06-07 00:22:40|1835.75|1829.55|1829.7|1823.5|1836.19|1829.99|1829.44|1823.24|40
1654561370000|2022-06-07 00:22:50|1828.82|1822.62|1823.06|1816.86|1828.82|1822.62|1820.57|1814.37|40
1654561380000|2022-06-07 00:23:00|1822.48|1816.28|1822.59|1816.39|1825.05|1818.85|1822.32|1816.12|38
1654561390000|2022-06-07 00:23:10|1822.6|1816.4|1813.8|1807.6|1822.6|1816.4|1813.8|1807.6|38
1654561400000|2022-06-07 00:23:20|1814.02|1807.82|1812.93|1806.73|1814.02|1807.82|1810.73|1804.53|39
1654561410000|2022-06-07 00:23:30|1812.99|1806.79|1813.39|1807.19|1815.11|1808.91|1810.7|1804.5|39
1654561420000|2022-06-07 00:23:40|1813.34|1807.14|1815.41|1809.21|1815.41|1809.21|1812.48|1806.28|40
1654561430000|2022-06-07 00:23:50|1815.88|1809.68|1812.19|1805.99|1816.18|1809.98|1812.19|1805.99|39
1654561440000|2022-06-07 00:24:00|1812.75|1806.55|1810.83|1804.63|1812.75|1806.55|1808.81|1802.61|38
1654561450000|2022-06-07 00:24:10|1809.99|1803.79|1813.71|1807.51|1813.92|1807.72|1808.84|1802.64|38
1654561460000|2022-06-07 00:24:20|1813.81|1807.61|1812.87|1806.67|1813.88|1807.68|1812.87|1806.67|38
1654561470000|2022-06-07 00:24:30|1812.89|1806.69|1815.41|1809.21|1816.78|1810.58|1811.32|1805.12|38
1654561480000|2022-06-07 00:24:40|1815.2|1809|1812.74|1806.54|1815.2|1809|1812.47|1806.27|36
1654561490000|2022-06-07 00:24:50|1812.72|1806.52|1811.32|1805.12|1812.72|1806.52|1811.32|1805.12|38
1654561500000|2022-06-07 00:25:00|1811.24|1805.04|1808.23|1802.03|1811.24|1805.04|1807.84|1801.64|38
1654561510000|2022-06-07 00:25:10|1808.19|1801.99|1808.44|1802.24|1808.99|1802.79|1807.21|1801.01|37
1654561520000|2022-06-07 00:25:20|1808.71|1802.51|1809.97|1803.77|1810.39|1804.19|1807.98|1801.78|36
1654561530000|2022-06-07 00:25:30|1810.22|1804.02|1808.51|1802.31|1810.22|1804.02|1808.51|1802.31|36
1654561540000|2022-06-07 00:25:40|1808.49|1802.29|1804.65|1798.45|1808.49|1802.29|1804.31|1798.11|37
1654561550000|2022-06-07 00:25:50|1804.66|1798.46|1804.26|1798.06|1804.78|1798.58|1803.21|1797.01|39
1654561560000|2022-06-07 00:26:00|1804.07|1797.87|1808.13|1801.93|1808.34|1802.14|1803.5|1797.3|38
1654561570000|2022-06-07 00:26:10|1807.81|1801.61|1810.28|1804.08|1810.52|1804.32|1806.57|1800.37|38
1654561580000|2022-06-07 00:26:20|1810.34|1804.14|1810.84|1804.64|1811.79|1805.59|1808.85|1802.65|39
1654561590000|2022-06-07 00:26:30|1811.12|1804.92|1811.56|1805.36|1812.25|1806.05|1810.14|1803.94|36
1654561600000|2022-06-07 00:26:40|1811.67|1805.47|1810.59|1804.39|1811.92|1805.72|1809.94|1803.74|38
1654561610000|2022-06-07 00:26:50|1810.69|1804.49|1808.83|1802.63|1810.71|1804.51|1807.85|1801.65|40
1654561620000|2022-06-07 00:27:00|1808.86|1802.66|1811.01|1804.81|1811.45|1805.25|1808.86|1802.66|37
1654561630000|2022-06-07 00:27:10|1810.91|1804.71|1814.31|1808.11|1815.12|1808.92|1810.91|1804.71|38
1654561640000|2022-06-07 00:27:20|1814.46|1808.26|1813.55|1807.35|1814.53|1808.33|1813.27|1807.07|37
1654561650000|2022-06-07 00:27:30|1813.56|1807.36|1811.92|1805.72|1813.79|1807.59|1811.75|1805.55|37
1654561660000|2022-06-07 00:27:40|1812.3|1806.1|1811.82|1805.62|1812.48|1806.28|1810.16|1803.96|35
1654561670000|2022-06-07 00:27:50|1812.05|1805.85|1813.84|1807.64|1813.84|1807.64|1812.05|1805.85|39
1654561680000|2022-06-07 00:28:00|1813.78|1807.58|1813.99|1807.79|1814.22|1808.02|1812.52|1806.32|38
1654561690000|2022-06-07 00:28:10|1814.01|1807.81|1811.98|1805.78|1814.77|1808.57|1811.98|1805.78|38
1654561700000|2022-06-07 00:28:20|1811.97|1805.77|1810.02|1803.82|1812.07|1805.87|1809.94|1803.74|37
1654561710000|2022-06-07 00:28:30|1810.04|1803.84|1812.82|1806.62|1813.16|1806.96|1809.97|1803.77|40
1654561720000|2022-06-07 00:28:40|1813.58|1807.38|1814.58|1808.38|1815.07|1808.87|1813|1806.8|39
1654561730000|2022-06-07 00:28:50|1815.14|1808.94|1814.8|1808.6|1815.14|1808.94|1813.42|1807.22|38
1654561740000|2022-06-07 00:29:00|1814.9|1808.7|1812.81|1806.61|1815.2|1809|1812.67|1806.47|37
1654561750000|2022-06-07 00:29:10|1812.55|1806.35|1811.19|1804.99|1812.55|1806.35|1811.07|1804.87|36
1654561760000|2022-06-07 00:29:20|1811.17|1804.97|1813.68|1807.48|1813.68|1807.48|1811.17|1804.97|39
1654561770000|2022-06-07 00:29:30|1813.85|1807.65|1814.41|1808.21|1814.79|1808.59|1813.54|1807.34|39
1654561780000|2022-06-07 00:29:40|1814.28|1808.08|1812.92|1806.72|1814.28|1808.08|1812.77|1806.57|38
1654561790000|2022-06-07 00:29:50|1812.89|1806.69|1811.01|1804.81|1812.89|1806.69|1810.75|1804.55|35
1654561800000|2022-06-07 00:30:00|1811.1|1804.9|1810.79|1804.59|1811.1|1804.9|1809.27|1803.07|37
1654561810000|2022-06-07 00:30:10|1810.81|1804.61|1810.79|1804.59|1811.54|1805.34|1810.4|1804.2|36
1654561820000|2022-06-07 00:30:20|1810.84|1804.64|1810.19|1803.99|1811.26|1805.06|1810.19|1803.99|36
1654561830000|2022-06-07 00:30:30|1810.31|1804.11|1809.1|1802.9|1810.31|1804.11|1808.68|1802.48|37
1654561840000|2022-06-07 00:30:40|1808.69|1802.49|1806.15|1799.95|1808.69|1802.49|1805.06|1798.86|39
1654561850000|2022-06-07 00:30:50|1806.2|1800|1807.74|1801.54|1808.83|1802.63|1806.19|1799.99|40
1654561860000|2022-06-07 00:31:00|1807.83|1801.63|1806.81|1800.61|1807.83|1801.63|1805.35|1799.15|36
1654561870000|2022-06-07 00:31:10|1807.17|1800.97|1804.99|1798.79|1807.34|1801.14|1802.94|1796.74|40
1654561880000|2022-06-07 00:31:20|1804.93|1798.73|1802.62|1796.42|1804.93|1798.73|1801.4|1795.2|40
1654561890000|2022-06-07 00:31:30|1802.46|1796.26|1803.77|1797.57|1804|1797.8|1802.46|1796.26|39
1654561900000|2022-06-07 00:31:40|1803.81|1797.61|1795.85|1789.65|1803.85|1797.65|1793.49|1787.29|40
1654561910000|2022-06-07 00:31:50|1795.78|1789.58|1795.11|1788.91|1796.46|1790.26|1794.61|1788.41|39
1654561920000|2022-06-07 00:32:00|1795.06|1788.86|1790.77|1784.57|1795.06|1788.86|1789.61|1783.41|40
1654561930000|2022-06-07 00:32:10|1791.26|1785.06|1795.22|1789.02|1795.22|1789.02|1791.08|1784.88|40
1654561940000|2022-06-07 00:32:20|1795.23|1789.03|1797.61|1791.41|1797.63|1791.43|1795.07|1788.87|39
1654561950000|2022-06-07 00:32:30|1797.74|1791.54|1794.3|1788.1|1797.74|1791.54|1794.3|1788.1|39
1654561960000|2022-06-07 00:32:40|1794.11|1787.91|1795.01|1788.81|1795.28|1789.08|1793.28|1787.08|40
1654561970000|2022-06-07 00:32:50|1794.98|1788.78|1793.6|1787.4|1794.98|1788.78|1792.71|1786.51|40
1654561980000|2022-06-07 00:33:00|1793.57|1787.37|1796.18|1789.98|1796.48|1790.28|1793.57|1787.37|37
1654561990000|2022-06-07 00:33:10|1796.35|1790.15|1797.89|1791.69|1798.49|1792.29|1796.06|1789.86|39
1654562000000|2022-06-07 00:33:20|1797.69|1791.49|1795.33|1789.13|1797.69|1791.49|1795.33|1789.13|39
1654562010000|2022-06-07 00:33:30|1795.34|1789.14|1792.41|1786.21|1795.38|1789.18|1792.41|1786.21|39
1654562020000|2022-06-07 00:33:40|1792|1785.8|1789.59|1783.39|1793.79|1787.59|1789.59|1783.39|39
1654562030000|2022-06-07 00:33:50|1789.88|1783.68|1790.02|1783.82|1790.24|1784.04|1789.13|1782.93|39
1654562040000|2022-06-07 00:34:00|1790.13|1783.93|1791.09|1784.89|1794.25|1788.05|1789.89|1783.69|36
1654562050000|2022-06-07 00:34:10|1791.07|1784.87|1790.71|1784.51|1791.46|1785.26|1790.12|1783.92|38
1654562060000|2022-06-07 00:34:20|1791.09|1784.89|1779.33|1773.13|1791.25|1785.05|1779.32|1773.12|40
1654562070000|2022-06-07 00:34:30|1779.25|1773.05|1785.99|1779.79|1786.27|1780.07|1778.94|1772.74|39
1654562080000|2022-06-07 00:34:40|1786.2|1780|1784.06|1777.86|1786.2|1780|1780.06|1773.86|38
1654562090000|2022-06-07 00:34:50|1784.28|1778.08|1784.02|1777.82|1786.81|1780.61|1782.98|1776.78|38
1654562100000|2022-06-07 00:35:00|1784.09|1777.89|1777.04|1770.84|1784.48|1778.28|1777.04|1770.84|40
1654562110000|2022-06-07 00:35:10|1776.83|1770.63|1772.88|1766.68|1777.36|1771.16|1772.76|1766.56|40
1654562120000|2022-06-07 00:35:20|1773.04|1766.84|1773.08|1766.88|1774.62|1768.42|1771.38|1765.18|39
1654562130000|2022-06-07 00:35:30|1773.16|1766.96|1773.98|1767.78|1774.4|1768.2|1771.8|1765.6|40
1654562140000|2022-06-07 00:35:40|1774.06|1767.86|1773.71|1767.51|1774.06|1767.86|1772.34|1766.14|38
1654562150000|2022-06-07 00:35:50|1773.62|1767.42|1777.48|1771.28|1778.89|1772.69|1772.53|1766.33|39
1654562160000|2022-06-07 00:36:00|1778|1771.8|1777.79|1771.59|1779.29|1773.09|1776.92|1770.72|37
1654562170000|2022-06-07 00:36:10|1778.58|1772.38|1779.78|1773.58|1779.78|1773.58|1778.24|1772.04|40
1654562180000|2022-06-07 00:36:20|1779.59|1773.39|1780.28|1774.08|1780.58|1774.38|1777.73|1771.53|39
1654562190000|2022-06-07 00:36:30|1780.59|1774.39|1780.87|1774.67|1782.5|1776.3|1780.47|1774.27|35
1654562200000|2022-06-07 00:36:40|1780.65|1774.45|1778.94|1772.74|1781.22|1775.02|1778.94|1772.74|38
1654562210000|2022-06-07 00:36:50|1778.83|1772.63|1783.18|1776.98|1783.21|1777.01|1778.83|1772.63|40
1654562220000|2022-06-07 00:37:00|1783.66|1777.46|1780.45|1774.25|1784.23|1778.03|1780.45|1774.25|40
1654562230000|2022-06-07 00:37:10|1780.52|1774.32|1778.29|1772.09|1780.74|1774.54|1775.98|1769.78|38
1654562240000|2022-06-07 00:37:20|1778.55|1772.35|1770.42|1764.22|1779.59|1773.39|1769.21|1763.01|40
1654562250000|2022-06-07 00:37:30|1770.34|1764.14|1767.96|1761.76|1771.37|1765.17|1766.66|1760.46|39
1654562260000|2022-06-07 00:37:40|1768.58|1762.38|1766.86|1760.66|1769.43|1763.23|1766.07|1759.87|40
1654562270000|2022-06-07 00:37:50|1766.43|1760.23|1763.17|1756.97|1766.58|1760.38|1763.17|1756.97|40
1654562280000|2022-06-07 00:38:00|1763.2|1757|1760.54|1754.34|1763.48|1757.28|1760.54|1754.34|39
1654562290000|2022-06-07 00:38:10|1761.09|1754.89|1755.75|1749.55|1761.27|1755.07|1755.75|1749.55|39
1654562300000|2022-06-07 00:38:20|1755.88|1749.68|1760.43|1754.23|1760.43|1754.23|1755.88|1749.68|39
1654562310000|2022-06-07 00:38:30|1760.37|1754.17|1762.59|1756.39|1762.82|1756.62|1760|1753.8|40
1654562320000|2022-06-07 00:38:40|1762.22|1756.02|1761.17|1754.97|1763.18|1756.98|1760.01|1753.81|39
1654562330000|2022-06-07 00:38:50|1761.21|1755.01|1761.57|1755.37|1761.92|1755.72|1759.99|1753.79|40
1654562340000|2022-06-07 00:39:00|1761.54|1755.34|1760.27|1754.07|1761.7|1755.5|1759.39|1753.19|39
1654562350000|2022-06-07 00:39:10|1760.51|1754.31|1760.32|1754.12|1760.96|1754.76|1755.64|1749.44|39
1654562360000|2022-06-07 00:39:20|1760.3|1754.1|1758.82|1752.62|1761.08|1754.88|1758.02|1751.82|38
1654562370000|2022-06-07 00:39:30|1758.95|1752.75|1758.75|1752.55|1758.95|1752.75|1756.4|1750.2|39
1654562380000|2022-06-07 00:39:40|1758.91|1752.71|1754.68|1748.48|1759.02|1752.82|1753.62|1747.42|40
1654562390000|2022-06-07 00:39:50|1754.92|1748.72|1758.37|1752.17|1758.52|1752.32|1754.88|1748.68|37
1654562400000|2022-06-07 00:40:00|1758.29|1752.09|1763.48|1757.28|1763.48|1757.28|1758.29|1752.09|37
1654562410000|2022-06-07 00:40:10|1763.52|1757.32|1766.38|1760.18|1766.38|1760.18|1762.82|1756.62|38
1654562420000|2022-06-07 00:40:20|1766.41|1760.21|1767.26|1761.06|1768.42|1762.22|1765.63|1759.43|39
1654562430000|2022-06-07 00:40:30|1767.47|1761.27|1763.8|1757.6|1767.5|1761.3|1763.34|1757.14|37
1654562440000|2022-06-07 00:40:40|1763.82|1757.62|1763.86|1757.66|1765.76|1759.56|1763.78|1757.58|38
1654562450000|2022-06-07 00:40:50|1763.91|1757.71|1765.37|1759.17|1766.48|1760.28|1763.52|1757.32|39
1654562460000|2022-06-07 00:41:00|1765.47|1759.27|1766.18|1759.98|1766.92|1760.72|1764.21|1758.01|40
1654562470000|2022-06-07 00:41:10|1766.32|1760.12|1765.49|1759.29|1767.81|1761.61|1764.71|1758.51|39
1654562480000|2022-06-07 00:41:20|1765.63|1759.43|1764.54|1758.34|1766.92|1760.72|1764.54|1758.34|39
1654562490000|2022-06-07 00:41:30|1764.63|1758.43|1766.07|1759.87|1766.07|1759.87|1763.81|1757.61|38
1654562500000|2022-06-07 00:41:40|1766.15|1759.95|1767.72|1761.52|1767.78|1761.58|1766|1759.8|36
1654562510000|2022-06-07 00:41:50|1767.57|1761.37|1767.88|1761.68|1768.35|1762.15|1765.73|1759.53|40
1654562520000|2022-06-07 00:42:00|1767.96|1761.76|1770.7|1764.5|1770.99|1764.79|1767.96|1761.76|40
1654562530000|2022-06-07 00:42:10|1771.24|1765.04|1769.34|1763.14|1771.61|1765.41|1769.27|1763.07|38
1654562540000|2022-06-07 00:42:20|1769.22|1763.02|1766.86|1760.66|1769.22|1763.02|1765.94|1759.74|37
1654562550000|2022-06-07 00:42:30|1766.67|1760.47|1767.7|1761.5|1769.26|1763.06|1766.67|1760.47|39
1654562560000|2022-06-07 00:42:40|1767.78|1761.58|1768.9|1762.7|1770.49|1764.29|1767.78|1761.58|40
1654562570000|2022-06-07 00:42:50|1768.89|1762.69|1765.88|1759.68|1768.97|1762.77|1765.88|1759.68|38
1654562580000|2022-06-07 00:43:00|1766.34|1760.14|1762.29|1756.09|1766.34|1760.14|1762.07|1755.87|40
1654562590000|2022-06-07 00:43:10|1763.14|1756.94|1762|1755.8|1764.56|1758.36|1762|1755.8|38
1654562600000|2022-06-07 00:43:20|1762.08|1755.88|1759.99|1753.79|1763.48|1757.28|1759.99|1753.79|40
1654562610000|2022-06-07 00:43:30|1760.53|1754.33|1763.27|1757.07|1763.93|1757.73|1759.8|1753.6|38
1654562620000|2022-06-07 00:43:40|1763.53|1757.33|1763.69|1757.49|1764.21|1758.01|1762.69|1756.49|37
1654562630000|2022-06-07 00:43:50|1763.73|1757.53|1762.5|1756.3|1763.94|1757.74|1762.09|1755.89|40
1654562640000|2022-06-07 00:44:00|1762.49|1756.29|1759.98|1753.78|1764.21|1758.01|1759.98|1753.78|39
1654562650000|2022-06-07 00:44:10|1759.73|1753.53|1759.72|1753.52|1761.53|1755.33|1759.65|1753.45|38
1654562660000|2022-06-07 00:44:20|1759.71|1753.51|1761.09|1754.89|1761.27|1755.07|1758.73|1752.53|40
1654562670000|2022-06-07 00:44:30|1761.08|1754.88|1760.84|1754.64|1762.17|1755.97|1760.08|1753.88|40
1654562680000|2022-06-07 00:44:40|1761.09|1754.89|1758.88|1752.68|1761.18|1754.98|1757.98|1751.78|37
1654562690000|2022-06-07 00:44:50|1759|1752.8|1758.88|1752.68|1759.02|1752.82|1757.12|1750.92|37
1654562700000|2022-06-07 00:45:00|1758.67|1752.47|1758.84|1752.64|1758.97|1752.77|1756.1|1749.9|40
1654562710000|2022-06-07 00:45:10|1759.07|1752.87|1760.3|1754.1|1761.12|1754.92|1759.01|1752.81|40
1654562720000|2022-06-07 00:45:20|1760.29|1754.09|1760.88|1754.68|1761.07|1754.87|1760.04|1753.84|36
1654562730000|2022-06-07 00:45:30|1760.82|1754.62|1762.83|1756.63|1763.23|1757.03|1760.54|1754.34|40
1654562740000|2022-06-07 00:45:40|1763.98|1757.78|1765.95|1759.75|1766.13|1759.93|1763.98|1757.78|40
1654562750000|2022-06-07 00:45:50|1766.06|1759.86|1764.75|1758.55|1767|1760.8|1764.5|1758.3|39
1654562760000|2022-06-07 00:46:00|1764.77|1758.57|1768.21|1762.01|1768.21|1762.01|1764.58|1758.38|33
1654562770000|2022-06-07 00:46:10|1768.12|1761.92|1770.49|1764.29|1770.49|1764.29|1768.12|1761.92|38
1654562780000|2022-06-07 00:46:20|1770.72|1764.52|1769.77|1763.57|1770.72|1764.52|1768.58|1762.38|40
1654562790000|2022-06-07 00:46:30|1769.8|1763.6|1769.76|1763.56|1770.09|1763.89|1769.06|1762.86|38
1654562800000|2022-06-07 00:46:40|1769.67|1763.47|1768.22|1762.02|1769.67|1763.47|1767.83|1761.63|36
1654562810000|2022-06-07 00:46:50|1768.2|1762|1769.71|1763.51|1770.29|1764.09|1767.65|1761.45|39
1654562820000|2022-06-07 00:47:00|1769.73|1763.53|1769.22|1763.02|1769.73|1763.53|1767.79|1761.59|36
1654562830000|2022-06-07 00:47:10|1768.86|1762.66|1768.12|1761.92|1770.11|1763.91|1767.99|1761.79|37
1654562840000|2022-06-07 00:47:20|1767.89|1761.69|1769.57|1763.37|1769.57|1763.37|1767.46|1761.26|34
1654562850000|2022-06-07 00:47:30|1769.8|1763.6|1769.52|1763.32|1769.81|1763.61|1768.13|1761.93|37
1654562860000|2022-06-07 00:47:40|1769.47|1763.27|1767.52|1761.32|1769.47|1763.27|1767.18|1760.98|38
1654562870000|2022-06-07 00:47:50|1767.44|1761.24|1767.07|1760.87|1767.75|1761.55|1766.87|1760.67|37
1654562880000|2022-06-07 00:48:00|1767.32|1761.12|1766.57|1760.37|1767.32|1761.12|1766.5|1760.3|36
1654562890000|2022-06-07 00:48:10|1766.6|1760.4|1765.81|1759.61|1766.7|1760.5|1765.78|1759.58|39
1654562900000|2022-06-07 00:48:20|1765.82|1759.62|1764.54|1758.34|1765.9|1759.7|1764.07|1757.87|35
1654562910000|2022-06-07 00:48:30|1764.55|1758.35|1765.26|1759.06|1765.8|1759.6|1763.92|1757.72|34
1654562920000|2022-06-07 00:48:40|1765.4|1759.2|1764.59|1758.39|1765.54|1759.34|1764.15|1757.95|38
1654562930000|2022-06-07 00:48:50|1764.44|1758.24|1764.95|1758.75|1764.95|1758.75|1764.33|1758.13|34
1654562940000|2022-06-07 00:49:00|1765.35|1759.15|1765.6|1759.4|1766.71|1760.51|1765.35|1759.15|38
1654562950000|2022-06-07 00:49:10|1765.63|1759.43|1764.6|1758.4|1765.68|1759.48|1764.59|1758.39|32
1654562960000|2022-06-07 00:49:20|1764.61|1758.41|1764.26|1758.06|1765.11|1758.91|1764.26|1758.06|37
1654562970000|2022-06-07 00:49:30|1764.48|1758.28|1764.68|1758.48|1765.01|1758.81|1764.39|1758.19|36
1654562980000|2022-06-07 00:49:40|1764.54|1758.34|1764.01|1757.81|1764.63|1758.43|1763.89|1757.69|37
1654562990000|2022-06-07 00:49:50|1763.91|1757.71|1763.04|1756.84|1764.12|1757.92|1763.03|1756.83|37
1654563000000|2022-06-07 00:50:00|1763.01|1756.81|1762.57|1756.37|1763.48|1757.28|1762.28|1756.08|36
1654563010000|2022-06-07 00:50:10|1762.56|1756.36|1761.76|1755.56|1763|1756.8|1761.69|1755.49|39
1654563020000|2022-06-07 00:50:20|1761.85|1755.65|1761.4|1755.2|1761.88|1755.68|1761.07|1754.87|37
1654563030000|2022-06-07 00:50:30|1761.38|1755.18|1759.73|1753.53|1761.44|1755.24|1759.73|1753.53|39
1654563040000|2022-06-07 00:50:40|1759.76|1753.56|1759.85|1753.65|1760|1753.8|1759.28|1753.08|38
1654563050000|2022-06-07 00:50:50|1760.02|1753.82|1761.93|1755.73|1761.93|1755.73|1760.02|1753.82|37
1654563060000|2022-06-07 00:51:00|1762.08|1755.88|1762.21|1756.01|1762.25|1756.05|1761.49|1755.29|36
1654563070000|2022-06-07 00:51:10|1762.19|1755.99|1762.41|1756.21|1762.43|1756.23|1761.87|1755.67|33
1654563080000|2022-06-07 00:51:20|1762.38|1756.18|1764.12|1757.92|1764.12|1757.92|1762.37|1756.17|38
1654563090000|2022-06-07 00:51:30|1764.18|1757.98|1766.38|1760.18|1766.53|1760.33|1764.18|1757.98|37
1654563100000|2022-06-07 00:51:40|1766.4|1760.2|1764.63|1758.43|1766.64|1760.44|1764.63|1758.43|38
1654563110000|2022-06-07 00:51:50|1764.46|1758.26|1762.64|1756.44|1764.46|1758.26|1762.47|1756.27|36
1654563120000|2022-06-07 00:52:00|1762.66|1756.46|1762.62|1756.42|1763|1756.8|1762.22|1756.02|37
1654563130000|2022-06-07 00:52:10|1762.71|1756.51|1761.9|1755.7|1762.91|1756.71|1761.85|1755.65|38
1654563140000|2022-06-07 00:52:20|1761.91|1755.71|1762.32|1756.12|1762.84|1756.64|1761.91|1755.71|35
1654563150000|2022-06-07 00:52:30|1762.37|1756.17|1762.42|1756.22|1762.93|1756.73|1762.37|1756.17|34
1654563160000|2022-06-07 00:52:40|1762.41|1756.21|1760.45|1754.25|1762.68|1756.48|1760.45|1754.25|36
1654563170000|2022-06-07 00:52:50|1760.5|1754.3|1759.81|1753.61|1760.64|1754.44|1759.59|1753.39|37
1654563180000|2022-06-07 00:53:00|1759.77|1753.57|1758.32|1752.12|1760.26|1754.06|1758.32|1752.12|39
1654563190000|2022-06-07 00:53:10|1757.81|1751.61|1756.24|1750.04|1757.81|1751.61|1755.49|1749.29|39
1654563200000|2022-06-07 00:53:20|1756.01|1749.81|1757.81|1751.61|1757.88|1751.68|1754.69|1748.49|37
1654563210000|2022-06-07 00:53:30|1758.64|1752.44|1758.75|1752.55|1758.99|1752.79|1756.95|1750.75|37
1654563220000|2022-06-07 00:53:40|1758.76|1752.56|1758.33|1752.13|1759.91|1753.71|1758.29|1752.09|37
1654563230000|2022-06-07 00:53:50|1758.47|1752.27|1757.25|1751.05|1758.47|1752.27|1757.24|1751.04|38
1654563240000|2022-06-07 00:54:00|1757.24|1751.04|1757.88|1751.68|1757.88|1751.68|1757.06|1750.86|31
1654563250000|2022-06-07 00:54:10|1758.07|1751.87|1760.04|1753.84|1761.72|1755.52|1758.07|1751.87|40
1654563260000|2022-06-07 00:54:20|1760.21|1754.01|1761.26|1755.06|1761.53|1755.33|1759.84|1753.64|38
1654563270000|2022-06-07 00:54:30|1761.08|1754.88|1760.85|1754.65|1761.53|1755.33|1760.39|1754.19|37
1654563280000|2022-06-07 00:54:40|1761.12|1754.92|1762.37|1756.17|1762.58|1756.38|1761.05|1754.85|35
1654563290000|2022-06-07 00:54:50|1762.35|1756.15|1762.28|1756.08|1762.35|1756.15|1760.98|1754.78|35
1654563300000|2022-06-07 00:55:00|1762.06|1755.86|1761.92|1755.72|1762.27|1756.07|1761.25|1755.05|36
1654563310000|2022-06-07 00:55:10|1761.97|1755.77|1760.84|1754.64|1761.97|1755.77|1760.56|1754.36|38
1654563320000|2022-06-07 00:55:20|1760.53|1754.33|1759.67|1753.47|1760.53|1754.33|1759.67|1753.47|39
1654563330000|2022-06-07 00:55:30|1759.19|1752.99|1758.26|1752.06|1759.22|1753.02|1758.23|1752.03|38
1654563340000|2022-06-07 00:55:40|1758.25|1752.05|1757.96|1751.76|1758.72|1752.52|1757.83|1751.63|36
1654563350000|2022-06-07 00:55:50|1757.8|1751.6|1757.49|1751.29|1758.46|1752.26|1757.09|1750.89|39
1654563360000|2022-06-07 00:56:00|1757.62|1751.42|1756.95|1750.75|1758.5|1752.3|1756.91|1750.71|34
1654563370000|2022-06-07 00:56:10|1756.93|1750.73|1755.89|1749.69|1757.77|1751.57|1755.89|1749.69|37
1654563380000|2022-06-07 00:56:20|1755.82|1749.62|1756.64|1750.44|1757.11|1750.91|1755.39|1749.19|38
1654563390000|2022-06-07 00:56:30|1756.68|1750.48|1755.59|1749.39|1756.97|1750.77|1755.37|1749.17|38
1654563400000|2022-06-07 00:56:40|1755.26|1749.06|1756.14|1749.94|1756.22|1750.02|1755.18|1748.98|38
1654563410000|2022-06-07 00:56:50|1756.12|1749.92|1755.77|1749.57|1756.17|1749.97|1755.54|1749.34|36
1654563420000|2022-06-07 00:57:00|1755.78|1749.58|1755.51|1749.31|1756.14|1749.94|1755.2|1749|40
1654563430000|2022-06-07 00:57:10|1755.53|1749.33|1757.11|1750.91|1757.11|1750.91|1755.29|1749.09|35
1654563440000|2022-06-07 00:57:20|1757.14|1750.94|1757.89|1751.69|1758.15|1751.95|1756.8|1750.6|37
1654563450000|2022-06-07 00:57:30|1757.96|1751.76|1758.15|1751.95|1758.34|1752.14|1757.93|1751.73|37
1654563460000|2022-06-07 00:57:40|1758.22|1752.02|1756.87|1750.67|1758.22|1752.02|1756.69|1750.49|36
1654563470000|2022-06-07 00:57:50|1756.9|1750.7|1757.34|1751.14|1759.12|1752.92|1756.9|1750.7|37
1654563480000|2022-06-07 00:58:00|1757.18|1750.98|1757.78|1751.58|1757.81|1751.61|1756.71|1750.51|38
1654563490000|2022-06-07 00:58:10|1757.84|1751.64|1757.6|1751.4|1758.6|1752.4|1757.6|1751.4|37
1654563500000|2022-06-07 00:58:20|1757.65|1751.45|1757.77|1751.57|1757.88|1751.68|1757.26|1751.06|37
1654563510000|2022-06-07 00:58:30|1757.75|1751.55|1758.14|1751.94|1758.62|1752.42|1757.75|1751.55|39
1654563520000|2022-06-07 00:58:40|1758.23|1752.03|1758.23|1752.03|1758.24|1752.04|1757.84|1751.64|40
1654563530000|2022-06-07 00:58:50|1758.13|1751.93|1758.63|1752.43|1758.65|1752.45|1757.27|1751.07|34
1654563540000|2022-06-07 00:59:00|1758.73|1752.53|1758.32|1752.12|1758.84|1752.64|1757.68|1751.48|37
1654563550000|2022-06-07 00:59:10|1758.44|1752.24|1758.37|1752.17|1758.45|1752.25|1758.13|1751.93|34
1654563560000|2022-06-07 00:59:20|1758.39|1752.19|1758.81|1752.61|1758.84|1752.64|1758.32|1752.12|37
1654563570000|2022-06-07 00:59:30|1758.83|1752.63|1760.14|1753.94|1760.14|1753.94|1758.49|1752.29|36
1654563580000|2022-06-07 00:59:40|1760.12|1753.92|1759.99|1753.79|1760.16|1753.96|1759.61|1753.41|34
1654563590000|2022-06-07 00:59:50|1759.9|1753.7|1760.73|1754.53|1760.85|1754.65|1759.82|1753.62|34
1654563600000|2022-06-07 01:00:00|1760.56|1754.36|1757.64|1751.44|1760.56|1754.36|1757.64|1751.44|36
1654563610000|2022-06-07 01:00:10|1757.76|1751.56|1755.93|1749.73|1757.76|1751.56|1755.9|1749.7|39
1654563620000|2022-06-07 01:00:20|1755.97|1749.77|1755.28|1749.08|1756.01|1749.81|1754.11|1747.91|40
1654563630000|2022-06-07 01:00:30|1755.63|1749.43|1755.85|1749.65|1755.88|1749.68|1754.45|1748.25|39
1654563640000|2022-06-07 01:00:40|1755.86|1749.66|1756.58|1750.38|1757.28|1751.08|1755.85|1749.65|37
1654563650000|2022-06-07 01:00:50|1756.61|1750.41|1754.07|1747.87|1756.63|1750.43|1754.06|1747.86|36
1654563660000|2022-06-07 01:01:00|1754.1|1747.9|1754.86|1748.66|1755.3|1749.1|1754.01|1747.81|37
1654563670000|2022-06-07 01:01:10|1754.98|1748.78|1754.21|1748.01|1754.99|1748.79|1754.21|1748.01|36
1654563680000|2022-06-07 01:01:20|1754.1|1747.9|1751.48|1745.28|1754.32|1748.12|1751.48|1745.28|39
1654563690000|2022-06-07 01:01:30|1751.33|1745.13|1752.02|1745.82|1752.14|1745.94|1747.4|1741.2|40
1654563700000|2022-06-07 01:01:40|1752.45|1746.25|1756.04|1749.84|1756.05|1749.85|1752.33|1746.13|40
1654563710000|2022-06-07 01:01:50|1755.83|1749.63|1757.81|1751.61|1758.38|1752.18|1755.83|1749.63|40
1654563720000|2022-06-07 01:02:00|1757.88|1751.68|1757.81|1751.61|1757.93|1751.73|1756.49|1750.29|38
1654563730000|2022-06-07 01:02:10|1757.77|1751.57|1758.5|1752.3|1758.53|1752.33|1757.56|1751.36|38
1654563740000|2022-06-07 01:02:20|1758.52|1752.32|1759.29|1753.09|1759.32|1753.12|1758.11|1751.91|40
1654563750000|2022-06-07 01:02:30|1759.27|1753.07|1758.95|1752.75|1759.67|1753.47|1758.71|1752.51|36
1654563760000|2022-06-07 01:02:40|1758.87|1752.67|1758.72|1752.52|1759.74|1753.54|1758.72|1752.52|38
1654563770000|2022-06-07 01:02:50|1758.54|1752.34|1757.41|1751.21|1758.61|1752.41|1757.09|1750.89|37
1654563780000|2022-06-07 01:03:00|1757.53|1751.33|1759.06|1752.86|1759.16|1752.96|1756.72|1750.52|37
1654563790000|2022-06-07 01:03:10|1759|1752.8|1760.48|1754.28|1761.06|1754.86|1758.9|1752.7|36
1654563800000|2022-06-07 01:03:20|1760.28|1754.08|1759.34|1753.14|1760.99|1754.79|1759.34|1753.14|38
1654563810000|2022-06-07 01:03:30|1759.74|1753.54|1760.29|1754.09|1760.63|1754.43|1759.56|1753.36|36
1654563820000|2022-06-07 01:03:40|1760.33|1754.13|1760.16|1753.96|1760.6|1754.4|1759.09|1752.89|36
1654563830000|2022-06-07 01:03:50|1760.29|1754.09|1760.85|1754.65|1761.18|1754.98|1759.61|1753.41|37
1654563840000|2022-06-07 01:04:00|1760.84|1754.64|1761.58|1755.38|1761.96|1755.76|1760.84|1754.64|36
1654563850000|2022-06-07 01:04:10|1761.43|1755.23|1761.08|1754.88|1761.77|1755.57|1760.95|1754.75|39
1654563860000|2022-06-07 01:04:20|1760.92|1754.72|1759.33|1753.13|1760.92|1754.72|1759.24|1753.04|36
1654563870000|2022-06-07 01:04:30|1759.71|1753.51|1759.79|1753.59|1760.63|1754.43|1759.6|1753.4|38
1654563880000|2022-06-07 01:04:40|1759.8|1753.6|1759.5|1753.3|1759.8|1753.6|1759.08|1752.88|36
1654563890000|2022-06-07 01:04:50|1759.53|1753.33|1759.84|1753.64|1759.89|1753.69|1759.38|1753.18|34
1654563900000|2022-06-07 01:05:00|1759.83|1753.63|1758.39|1752.19|1759.83|1753.63|1758.13|1751.93|35
1654563910000|2022-06-07 01:05:10|1758.47|1752.27|1758.91|1752.71|1759.15|1752.95|1758.21|1752.01|40
1654563920000|2022-06-07 01:05:20|1758.96|1752.76|1759.63|1753.43|1759.73|1753.53|1758.9|1752.7|36
1654563930000|2022-06-07 01:05:30|1759.52|1753.32|1759.09|1752.89|1759.56|1753.36|1759.04|1752.84|34
1654563940000|2022-06-07 01:05:40|1759.11|1752.91|1761.01|1754.81|1761.25|1755.05|1759.09|1752.89|37
1654563950000|2022-06-07 01:05:50|1761.2|1755|1761.25|1755.05|1761.87|1755.67|1761.19|1754.99|35
1654563960000|2022-06-07 01:06:00|1761.37|1755.17|1761.12|1754.92|1761.48|1755.28|1760.91|1754.71|36
1654563970000|2022-06-07 01:06:10|1761.23|1755.03|1761.2|1755|1761.49|1755.29|1761.1|1754.9|35
1654563980000|2022-06-07 01:06:20|1761.27|1755.07|1761.21|1755.01|1761.58|1755.38|1760.55|1754.35|38
1654563990000|2022-06-07 01:06:30|1761.2|1755|1762.26|1756.06|1762.66|1756.46|1760.65|1754.45|33
1654564000000|2022-06-07 01:06:40|1762.01|1755.81|1762.49|1756.29|1762.49|1756.29|1761.92|1755.72|35
1654564010000|2022-06-07 01:06:50|1762.62|1756.42|1761.94|1755.74|1762.69|1756.49|1761.94|1755.74|38
1654564020000|2022-06-07 01:07:00|1761.93|1755.73|1761.8|1755.6|1762.07|1755.87|1761.37|1755.17|37
1654564030000|2022-06-07 01:07:10|1761.51|1755.31|1761.69|1755.49|1761.84|1755.64|1761.18|1754.98|38
1654564040000|2022-06-07 01:07:20|1761.67|1755.47|1762.7|1756.5|1762.87|1756.67|1761.67|1755.47|34
1654564050000|2022-06-07 01:07:30|1762.67|1756.47|1762.72|1756.52|1762.97|1756.77|1762.47|1756.27|28
1654564060000|2022-06-07 01:07:40|1762.87|1756.67|1762.76|1756.56|1763.04|1756.84|1762.66|1756.46|35
1654564070000|2022-06-07 01:07:50|1762.72|1756.52|1763.7|1757.5|1764.41|1758.21|1762.7|1756.5|37
1654564080000|2022-06-07 01:08:00|1763.85|1757.65|1763.98|1757.78|1764.09|1757.89|1763.4|1757.2|39
1654564090000|2022-06-07 01:08:10|1764.03|1757.83|1763.33|1757.13|1764.48|1758.28|1763.33|1757.13|37
1654564100000|2022-06-07 01:08:20|1763.34|1757.14|1763.46|1757.26|1763.48|1757.28|1762.78|1756.58|37
1654564110000|2022-06-07 01:08:30|1763.49|1757.29|1764.58|1758.38|1764.94|1758.74|1763.49|1757.29|31
1654564120000|2022-06-07 01:08:40|1764.71|1758.51|1765.31|1759.11|1765.46|1759.26|1764.58|1758.38|31
1654564130000|2022-06-07 01:08:50|1765.25|1759.05|1766.7|1760.5|1766.7|1760.5|1765.25|1759.05|34
1654564140000|2022-06-07 01:09:00|1766.91|1760.71|1765.73|1759.53|1767.32|1761.12|1765.51|1759.31|39
1654564150000|2022-06-07 01:09:10|1765.69|1759.49|1767.73|1761.53|1768.1|1761.9|1765.49|1759.29|37
1654564160000|2022-06-07 01:09:20|1767.81|1761.61|1768.04|1761.84|1768.23|1762.03|1767.66|1761.46|39
1654564170000|2022-06-07 01:09:30|1767.88|1761.68|1769.23|1763.03|1769.23|1763.03|1767.52|1761.32|37
1654564180000|2022-06-07 01:09:40|1769.14|1762.94|1769.97|1763.77|1770.04|1763.84|1769.14|1762.94|33
1654564190000|2022-06-07 01:09:50|1770.04|1763.84|1768.8|1762.6|1770.05|1763.85|1768.48|1762.28|39
1654564200000|2022-06-07 01:10:00|1768.82|1762.62|1769.03|1762.83|1769.09|1762.89|1767.3|1761.1|40
1654564210000|2022-06-07 01:10:10|1769.07|1762.87|1768.67|1762.47|1769.07|1762.87|1767.42|1761.22|38
1654564220000|2022-06-07 01:10:20|1768.66|1762.46|1767.83|1761.63|1768.66|1762.46|1767.83|1761.63|37
1654564230000|2022-06-07 01:10:30|1767.69|1761.49|1769.84|1763.64|1770.28|1764.08|1767.25|1761.05|34
1654564240000|2022-06-07 01:10:40|1769.82|1763.62|1767.12|1760.92|1770.12|1763.92|1766.95|1760.75|35
1654564250000|2022-06-07 01:10:50|1767.07|1760.87|1766.87|1760.67|1767.13|1760.93|1766.7|1760.5|31
1654564260000|2022-06-07 01:11:00|1766.76|1760.56|1766.85|1760.65|1766.98|1760.78|1766.29|1760.09|39
1654564270000|2022-06-07 01:11:10|1766.81|1760.61|1766.86|1760.66|1766.98|1760.78|1766.69|1760.49|36
1654564280000|2022-06-07 01:11:20|1766.82|1760.62|1766.54|1760.34|1766.83|1760.63|1766.37|1760.17|35
1654564290000|2022-06-07 01:11:30|1766.61|1760.41|1766.84|1760.64|1767.39|1761.19|1766.18|1759.98|35
1654564300000|2022-06-07 01:11:40|1766.77|1760.57|1766|1759.8|1766.93|1760.73|1765.65|1759.45|37
1654564310000|2022-06-07 01:11:50|1766.19|1759.99|1769.18|1762.98|1769.18|1762.98|1766.19|1759.99|38
1654564320000|2022-06-07 01:12:00|1769.17|1762.97|1767.15|1760.95|1769.4|1763.2|1767.09|1760.89|33
1654564330000|2022-06-07 01:12:10|1767.22|1761.02|1767.65|1761.45|1768|1761.8|1766.82|1760.62|36
1654564340000|2022-06-07 01:12:20|1767.93|1761.73|1767.2|1761|1767.93|1761.73|1766.95|1760.75|37
1654564350000|2022-06-07 01:12:30|1767.1|1760.9|1768.82|1762.62|1769.22|1763.02|1767.1|1760.9|38
1654564360000|2022-06-07 01:12:40|1768.97|1762.77|1768.95|1762.75|1769.13|1762.93|1768.66|1762.46|37
1654564370000|2022-06-07 01:12:50|1768.76|1762.56|1767.66|1761.46|1768.76|1762.56|1767.41|1761.21|36
1654564380000|2022-06-07 01:13:00|1767.71|1761.51|1767.91|1761.71|1767.93|1761.73|1767.71|1761.51|29
1654564390000|2022-06-07 01:13:10|1767.89|1761.69|1767.31|1761.11|1768.24|1762.04|1767.3|1761.1|33
1654564400000|2022-06-07 01:13:20|1767.33|1761.13|1769.31|1763.11|1769.31|1763.11|1767.05|1760.85|30
1654564410000|2022-06-07 01:13:30|1769.37|1763.17|1769.8|1763.6|1770.34|1764.14|1769.37|1763.17|37
1654564420000|2022-06-07 01:13:40|1769.88|1763.68|1769.37|1763.17|1769.96|1763.76|1769.35|1763.15|34
1654564430000|2022-06-07 01:13:50|1769.45|1763.25|1769.43|1763.23|1769.81|1763.61|1769.35|1763.15|36
1654564440000|2022-06-07 01:14:00|1769.41|1763.21|1770.92|1764.72|1770.94|1764.74|1769.35|1763.15|33
1654564450000|2022-06-07 01:14:10|1770.94|1764.74|1771.26|1765.06|1771.98|1765.78|1770.94|1764.74|38
1654564460000|2022-06-07 01:14:20|1771.14|1764.94|1773.17|1766.97|1773.67|1767.47|1770.25|1764.05|40
1654564470000|2022-06-07 01:14:30|1773.25|1767.05|1772.86|1766.66|1773.25|1767.05|1772.28|1766.08|34
1654564480000|2022-06-07 01:14:40|1772.87|1766.67|1772.76|1766.56|1773.41|1767.21|1772.37|1766.17|34
1654564490000|2022-06-07 01:14:50|1772.78|1766.58|1772.73|1766.53|1772.78|1766.58|1772.31|1766.11|36
1654564500000|2022-06-07 01:15:00|1772.83|1766.63|1771.71|1765.51|1772.97|1766.77|1771.71|1765.51|34
1654564510000|2022-06-07 01:15:10|1771.72|1765.52|1769.14|1762.94|1771.83|1765.63|1769.08|1762.88|37
1654564520000|2022-06-07 01:15:20|1769.12|1762.92|1768.26|1762.06|1769.14|1762.94|1768.26|1762.06|35
1654564530000|2022-06-07 01:15:30|1768.2|1762|1767.65|1761.45|1768.2|1762|1767.14|1760.94|35
1654564540000|2022-06-07 01:15:40|1767.66|1761.46|1766.23|1760.03|1767.76|1761.56|1766.19|1759.99|29
1654564550000|2022-06-07 01:15:50|1766.17|1759.97|1766.04|1759.84|1766.51|1760.31|1765.81|1759.61|35
1654564560000|2022-06-07 01:16:00|1765.84|1759.64|1765.72|1759.52|1765.84|1759.64|1764.75|1758.55|34
1654564570000|2022-06-07 01:16:10|1765.89|1759.69|1768.41|1762.21|1768.41|1762.21|1765.89|1759.69|35
1654564580000|2022-06-07 01:16:20|1768.57|1762.37|1767.41|1761.21|1768.97|1762.77|1766.92|1760.72|39
1654564590000|2022-06-07 01:16:30|1767.26|1761.06|1768|1761.8|1768|1761.8|1766.86|1760.66|37
1654564600000|2022-06-07 01:16:40|1767.75|1761.55|1765.72|1759.52|1767.96|1761.76|1765.72|1759.52|35
1654564610000|2022-06-07 01:16:50|1765.74|1759.54|1764.67|1758.47|1765.97|1759.77|1764.42|1758.22|36
1654564620000|2022-06-07 01:17:00|1764.69|1758.49|1766.85|1760.65|1766.85|1760.65|1764.55|1758.35|38
1654564630000|2022-06-07 01:17:10|1767.08|1760.88|1765.17|1758.97|1767.12|1760.92|1764.87|1758.67|36
1654564640000|2022-06-07 01:17:20|1765.11|1758.91|1766.17|1759.97|1766.51|1760.31|1764.96|1758.76|37
1654564650000|2022-06-07 01:17:30|1765.95|1759.75|1765.06|1758.86|1765.95|1759.75|1765.06|1758.86|36
1654564660000|2022-06-07 01:17:40|1765.23|1759.03|1765.35|1759.15|1765.35|1759.15|1764.94|1758.74|35
1654564670000|2022-06-07 01:17:50|1765.32|1759.12|1764.56|1758.36|1765.88|1759.68|1764.06|1757.86|38
1654564680000|2022-06-07 01:18:00|1764.54|1758.34|1766.52|1760.32|1766.53|1760.33|1764.38|1758.18|36
1654564690000|2022-06-07 01:18:10|1766.56|1760.36|1765.34|1759.14|1768.53|1762.33|1765.07|1758.87|32
1654564700000|2022-06-07 01:18:20|1765.47|1759.27|1766.35|1760.15|1766.57|1760.37|1764.75|1758.55|36
1654564710000|2022-06-07 01:18:30|1766.45|1760.25|1766.35|1760.15|1766.48|1760.28|1766.33|1760.13|36
1654564720000|2022-06-07 01:18:40|1766.1|1759.9|1767.09|1760.89|1767.47|1761.27|1765.95|1759.75|34
1654564730000|2022-06-07 01:18:50|1767.1|1760.9|1768.19|1761.99|1768.4|1762.2|1766.96|1760.76|38
1654564740000|2022-06-07 01:19:00|1768.28|1762.08|1767.52|1761.32|1768.47|1762.27|1767.49|1761.29|36
1654564750000|2022-06-07 01:19:10|1767.46|1761.26|1767.16|1760.96|1767.8|1761.6|1767.15|1760.95|32
1654564760000|2022-06-07 01:19:20|1767.12|1760.92|1766.69|1760.49|1767.17|1760.97|1766.66|1760.46|37
1654564770000|2022-06-07 01:19:30|1766.74|1760.54|1768.27|1762.07|1768.27|1762.07|1766.74|1760.54|38
1654564780000|2022-06-07 01:19:40|1768.2|1762|1768.21|1762.01|1768.7|1762.5|1768.16|1761.96|29
1654564790000|2022-06-07 01:19:50|1767.89|1761.69|1767.22|1761.02|1767.99|1761.79|1767.02|1760.82|39
1654564800000|2022-06-07 01:20:00|1767.15|1760.95|1766.32|1760.12|1767.23|1761.03|1766.27|1760.07|35
1654564810000|2022-06-07 01:20:10|1766.41|1760.21|1765.23|1759.03|1766.41|1760.21|1765.23|1759.03|32
1654564820000|2022-06-07 01:20:20|1765.25|1759.05|1763.52|1757.32|1765.25|1759.05|1763.52|1757.32|32
1654564830000|2022-06-07 01:20:30|1763.81|1757.61|1762.86|1756.66|1763.81|1757.61|1762.82|1756.62|37
1654564840000|2022-06-07 01:20:40|1762.88|1756.68|1765.16|1758.96|1765.37|1759.17|1762.74|1756.54|37
1654564850000|2022-06-07 01:20:50|1765.13|1758.93|1764.04|1757.84|1765.2|1759|1763.45|1757.25|34
1654564860000|2022-06-07 01:21:00|1764.08|1757.88|1763.53|1757.33|1764.32|1758.12|1763.34|1757.14|30
1654564870000|2022-06-07 01:21:10|1763.54|1757.34|1763.08|1756.88|1763.83|1757.63|1763.05|1756.85|36
1654564880000|2022-06-07 01:21:20|1763.1|1756.9|1763.5|1757.3|1763.5|1757.3|1762.63|1756.43|33
1654564890000|2022-06-07 01:21:30|1763.52|1757.32|1764.05|1757.85|1764.16|1757.96|1763.44|1757.24|35
1654564900000|2022-06-07 01:21:40|1764.12|1757.92|1761.18|1754.98|1764.14|1757.94|1759.06|1752.86|38
1654564910000|2022-06-07 01:21:50|1761.23|1755.03|1762.31|1756.11|1762.39|1756.19|1760.85|1754.65|36
1654564920000|2022-06-07 01:22:00|1762.35|1756.15|1762.06|1755.86|1762.7|1756.5|1761.56|1755.36|37
1654564930000|2022-06-07 01:22:10|1762.34|1756.14|1761.36|1755.16|1762.34|1756.14|1761.05|1754.85|40
1654564940000|2022-06-07 01:22:20|1761.23|1755.03|1761.57|1755.37|1762.33|1756.13|1761.23|1755.03|36
1654564950000|2022-06-07 01:22:30|1761.53|1755.33|1762.27|1756.07|1762.33|1756.13|1761.52|1755.32|36
1654564960000|2022-06-07 01:22:40|1762.24|1756.04|1762.72|1756.52|1762.72|1756.52|1762.24|1756.04|32
1654564970000|2022-06-07 01:22:50|1762.42|1756.22|1763.03|1756.83|1763.41|1757.21|1762.37|1756.17|37
1654564980000|2022-06-07 01:23:00|1763.11|1756.91|1762.95|1756.75|1763.2|1757|1762.19|1755.99|38
1654564990000|2022-06-07 01:23:10|1762.96|1756.76|1763.54|1757.34|1763.56|1757.36|1762.77|1756.57|37
1654565000000|2022-06-07 01:23:20|1763.69|1757.49|1763.7|1757.5|1764.17|1757.97|1763.56|1757.36|35
1654565010000|2022-06-07 01:23:30|1763.56|1757.36|1764.14|1757.94|1764.21|1758.01|1763.39|1757.19|35
1654565020000|2022-06-07 01:23:40|1764.3|1758.1|1765.62|1759.42|1765.9|1759.7|1764.3|1758.1|37
1654565030000|2022-06-07 01:23:50|1765.77|1759.57|1764.83|1758.63|1765.77|1759.57|1764.79|1758.59|35
1654565040000|2022-06-07 01:24:00|1764.81|1758.61|1765.18|1758.98|1765.39|1759.19|1763.95|1757.75|35
1654565050000|2022-06-07 01:24:10|1765.27|1759.07|1765.79|1759.59|1765.84|1759.64|1765.19|1758.99|35
1654565060000|2022-06-07 01:24:20|1765.86|1759.66|1765.92|1759.72|1766.01|1759.81|1765.49|1759.29|40
1654565070000|2022-06-07 01:24:30|1765.95|1759.75|1764.72|1758.52|1765.99|1759.79|1764.4|1758.2|36
1654565080000|2022-06-07 01:24:40|1764.45|1758.25|1765.39|1759.19|1765.39|1759.19|1764.38|1758.18|33
1654565090000|2022-06-07 01:24:50|1765.43|1759.23|1764.69|1758.49|1766.11|1759.91|1764.33|1758.13|38
1654565100000|2022-06-07 01:25:00|1764.68|1758.48|1764.21|1758.01|1764.74|1758.54|1764.05|1757.85|35
1654565110000|2022-06-07 01:25:10|1764.13|1757.93|1763.22|1757.02|1764.13|1757.93|1763.18|1756.98|35
1654565120000|2022-06-07 01:25:20|1763.17|1756.97|1761.12|1754.92|1763.22|1757.02|1761.12|1754.92|34
1654565130000|2022-06-07 01:25:30|1761.33|1755.13|1762.92|1756.72|1762.92|1756.72|1760.96|1754.76|33
1654565140000|2022-06-07 01:25:40|1762.93|1756.73|1761.86|1755.66|1762.93|1756.73|1761.59|1755.39|37
1654565150000|2022-06-07 01:25:50|1761.89|1755.69|1763.37|1757.17|1763.69|1757.49|1761.72|1755.52|33
1654565160000|2022-06-07 01:26:00|1763.36|1757.16|1764.07|1757.87|1764.39|1758.19|1763.32|1757.12|37
1654565170000|2022-06-07 01:26:10|1764.06|1757.86|1760.62|1754.42|1764.11|1757.91|1760.62|1754.42|35
1654565180000|2022-06-07 01:26:20|1760.66|1754.46|1762|1755.8|1762|1755.8|1760.5|1754.3|36
1654565190000|2022-06-07 01:26:30|1761.95|1755.75|1761.46|1755.26|1762.94|1756.74|1761.46|1755.26|39
1654565200000|2022-06-07 01:26:40|1761.25|1755.05|1761.67|1755.47|1762.2|1756|1761.14|1754.94|38
1654565210000|2022-06-07 01:26:50|1761.71|1755.51|1761.29|1755.09|1761.87|1755.67|1761.22|1755.02|34
1654565220000|2022-06-07 01:27:00|1761.26|1755.06|1759.56|1753.36|1761.33|1755.13|1759.13|1752.93|35
1654565230000|2022-06-07 01:27:10|1759.7|1753.5|1760.15|1753.95|1760.17|1753.97|1758.55|1752.35|36
1654565240000|2022-06-07 01:27:20|1760.28|1754.08|1759.22|1753.02|1760.46|1754.26|1759.07|1752.87|39
1654565250000|2022-06-07 01:27:30|1759.68|1753.48|1759.95|1753.75|1760.2|1754|1759.07|1752.87|36
1654565260000|2022-06-07 01:27:40|1759.94|1753.74|1760.05|1753.85|1760.5|1754.3|1759.34|1753.14|40
1654565270000|2022-06-07 01:27:50|1760.04|1753.84|1759.54|1753.34|1760.06|1753.86|1758.53|1752.33|37
1654565280000|2022-06-07 01:28:00|1759.75|1753.55|1758.63|1752.43|1760|1753.8|1758.61|1752.41|37
1654565290000|2022-06-07 01:28:10|1758.49|1752.29|1759.57|1753.37|1759.57|1753.37|1757.8|1751.6|36
1654565300000|2022-06-07 01:28:20|1759.84|1753.64|1761.14|1754.94|1761.58|1755.38|1759.67|1753.47|37
1654565310000|2022-06-07 01:28:30|1761.25|1755.05|1761.96|1755.76|1761.96|1755.76|1760.61|1754.41|37
1654565320000|2022-06-07 01:28:40|1761.97|1755.77|1761.44|1755.24|1762.15|1755.95|1761.28|1755.08|40
1654565330000|2022-06-07 01:28:50|1761.43|1755.23|1760.57|1754.37|1761.8|1755.6|1760.31|1754.11|36
1654565340000|2022-06-07 01:29:00|1760.33|1754.13|1760.74|1754.54|1760.74|1754.54|1759.9|1753.7|35
1654565350000|2022-06-07 01:29:10|1760.71|1754.51|1762.08|1755.88|1762.08|1755.88|1760.71|1754.51|34
1654565360000|2022-06-07 01:29:20|1761.91|1755.71|1762.1|1755.9|1762.11|1755.91|1761.34|1755.14|35
1654565370000|2022-06-07 01:29:30|1762.09|1755.89|1762.76|1756.56|1763.04|1756.84|1762.01|1755.81|36
1654565380000|2022-06-07 01:29:40|1762.92|1756.72|1763.74|1757.54|1763.74|1757.54|1762.65|1756.45|34
1654565390000|2022-06-07 01:29:50|1763.81|1757.61|1763.86|1757.66|1764.24|1758.04|1763.47|1757.27|33
1654565400000|2022-06-07 01:30:00|1763.87|1757.67|1762.17|1755.97|1763.92|1757.72|1762.17|1755.97|36
1654565410000|2022-06-07 01:30:10|1762.19|1755.99|1761.25|1755.05|1762.86|1756.66|1761.21|1755.01|35
1654565420000|2022-06-07 01:30:20|1761.22|1755.02|1760.18|1753.98|1761.28|1755.08|1760.18|1753.98|38
1654565430000|2022-06-07 01:30:30|1760.02|1753.82|1759.34|1753.14|1760.02|1753.82|1758.96|1752.76|36
1654565440000|2022-06-07 01:30:40|1759.5|1753.3|1758.93|1752.73|1760.16|1753.96|1758.63|1752.43|38
1654565450000|2022-06-07 01:30:50|1759.02|1752.82|1759.76|1753.56|1759.94|1753.74|1759.02|1752.82|37
1654565460000|2022-06-07 01:31:00|1759.48|1753.28|1758.45|1752.25|1759.48|1753.28|1758.4|1752.2|31
1654565470000|2022-06-07 01:31:10|1758.41|1752.21|1758.05|1751.85|1758.41|1752.21|1757.2|1751|33
1654565480000|2022-06-07 01:31:20|1758.43|1752.23|1756.97|1750.77|1758.43|1752.23|1756.96|1750.76|39
1654565490000|2022-06-07 01:31:30|1756.96|1750.76|1757.46|1751.26|1758.19|1751.99|1756.69|1750.49|32
1654565500000|2022-06-07 01:31:40|1757.45|1751.25|1757.42|1751.22|1757.61|1751.41|1757.25|1751.05|34
1654565510000|2022-06-07 01:31:50|1757.45|1751.25|1758.14|1751.94|1758.93|1752.73|1757.29|1751.09|37
1654565520000|2022-06-07 01:32:00|1757.98|1751.78|1759.7|1753.5|1759.72|1753.52|1757.95|1751.75|39
1654565530000|2022-06-07 01:32:10|1759.24|1753.04|1760.13|1753.93|1760.46|1754.26|1759.04|1752.84|36
1654565540000|2022-06-07 01:32:20|1759.88|1753.68|1759.94|1753.74|1759.94|1753.74|1758.99|1752.79|35
1654565550000|2022-06-07 01:32:30|1759.91|1753.71|1759.94|1753.74|1760.41|1754.21|1759.84|1753.64|35
1654565560000|2022-06-07 01:32:40|1760.28|1754.08|1761.35|1755.15|1761.61|1755.41|1760.11|1753.91|34
1654565570000|2022-06-07 01:32:50|1761.4|1755.2|1758.59|1752.39|1761.4|1755.2|1758.39|1752.19|36
1654565580000|2022-06-07 01:33:00|1758.42|1752.22|1757.96|1751.76|1758.45|1752.25|1757.52|1751.32|31
1654565590000|2022-06-07 01:33:10|1757.95|1751.75|1757.58|1751.38|1758.03|1751.83|1757.25|1751.05|36
1654565600000|2022-06-07 01:33:20|1757.56|1751.36|1757.33|1751.13|1758.4|1752.2|1757.21|1751.01|37
1654565610000|2022-06-07 01:33:30|1757.51|1751.31|1757.74|1751.54|1757.74|1751.54|1757.28|1751.08|34
1654565620000|2022-06-07 01:33:40|1757.64|1751.44|1760.4|1754.2|1760.4|1754.2|1757.58|1751.38|37
1654565630000|2022-06-07 01:33:50|1760.39|1754.19|1761.26|1755.06|1761.33|1755.13|1760.29|1754.09|35
1654565640000|2022-06-07 01:34:00|1761.31|1755.11|1760.6|1754.4|1761.5|1755.3|1760.41|1754.21|37
1654565650000|2022-06-07 01:34:10|1760.25|1754.05|1760.2|1754|1761.39|1755.19|1760.2|1754|36
1654565660000|2022-06-07 01:34:20|1760.1|1753.9|1761.32|1755.12|1761.36|1755.16|1760.09|1753.89|36
1654565670000|2022-06-07 01:34:30|1761.48|1755.28|1761.28|1755.08|1761.71|1755.51|1761.28|1755.08|31
1654565680000|2022-06-07 01:34:40|1761.31|1755.11|1760.39|1754.19|1761.36|1755.16|1760.21|1754.01|34
1654565690000|2022-06-07 01:34:50|1760.31|1754.11|1761.34|1755.14|1761.4|1755.2|1760.22|1754.02|34
1654565700000|2022-06-07 01:35:00|1761.35|1755.15|1761.25|1755.05|1761.5|1755.3|1760.92|1754.72|36
1654565710000|2022-06-07 01:35:10|1761.22|1755.02|1760.82|1754.62|1761.22|1755.02|1760.54|1754.34|31
1654565720000|2022-06-07 01:35:20|1760.79|1754.59|1759.73|1753.53|1760.79|1754.59|1759.72|1753.52|31
1654565730000|2022-06-07 01:35:30|1759.86|1753.66|1759.95|1753.75|1760.11|1753.91|1759.58|1753.38|34
1654565740000|2022-06-07 01:35:40|1759.94|1753.74|1760.03|1753.83|1760.21|1754.01|1759.88|1753.68|35
1654565750000|2022-06-07 01:35:50|1760.02|1753.82|1760.5|1754.3|1760.54|1754.34|1760.01|1753.81|29
1654565760000|2022-06-07 01:36:00|1760.56|1754.36|1760.02|1753.82|1760.59|1754.39|1760.01|1753.81|35
1654565770000|2022-06-07 01:36:10|1760.03|1753.83|1758.57|1752.37|1760.1|1753.9|1758.52|1752.32|33
1654565780000|2022-06-07 01:36:20|1758.65|1752.45|1758.1|1751.9|1758.68|1752.48|1758.1|1751.9|36
1654565790000|2022-06-07 01:36:30|1758.11|1751.91|1759.01|1752.81|1759.01|1752.81|1758.11|1751.91|37
1654565800000|2022-06-07 01:36:40|1759.18|1752.98|1760.28|1754.08|1760.38|1754.18|1759.17|1752.97|36
1654565810000|2022-06-07 01:36:50|1760.34|1754.14|1760.24|1754.04|1760.59|1754.39|1760.24|1754.04|29
1654565820000|2022-06-07 01:37:00|1760.08|1753.88|1759.32|1753.12|1760.11|1753.91|1759.08|1752.88|34
1654565830000|2022-06-07 01:37:10|1759.23|1753.03|1758.64|1752.44|1759.27|1753.07|1758.27|1752.07|33
1654565840000|2022-06-07 01:37:20|1758.65|1752.45|1759.53|1753.33|1759.53|1753.33|1758.27|1752.07|32
1654565850000|2022-06-07 01:37:30|1759.34|1753.14|1758.51|1752.31|1759.34|1753.14|1758.51|1752.31|31
1654565860000|2022-06-07 01:37:40|1758.55|1752.35|1759.26|1753.06|1759.57|1753.37|1758.52|1752.32|35
1654565870000|2022-06-07 01:37:50|1759.09|1752.89|1759.04|1752.84|1759.14|1752.94|1758.71|1752.51|31
1654565880000|2022-06-07 01:38:00|1759.05|1752.85|1759.52|1753.32|1759.52|1753.32|1759.01|1752.81|34
1654565890000|2022-06-07 01:38:10|1759.39|1753.19|1759.01|1752.81|1759.62|1753.42|1758.85|1752.65|34
1654565900000|2022-06-07 01:38:20|1759.02|1752.82|1758.49|1752.29|1759.02|1752.82|1758.19|1751.99|37
1654565910000|2022-06-07 01:38:30|1758.45|1752.25|1758.01|1751.81|1758.82|1752.62|1758.01|1751.81|32
1654565920000|2022-06-07 01:38:40|1758|1751.8|1758.22|1752.02|1758.26|1752.06|1757.61|1751.41|39
1654565930000|2022-06-07 01:38:50|1757.97|1751.77|1758.03|1751.83|1758.26|1752.06|1757.63|1751.43|35
1654565940000|2022-06-07 01:39:00|1757.9|1751.7|1757.6|1751.4|1758.09|1751.89|1757.34|1751.14|39
1654565950000|2022-06-07 01:39:10|1757.54|1751.34|1757.52|1751.32|1757.64|1751.44|1757.49|1751.29|30
1654565960000|2022-06-07 01:39:20|1757.54|1751.34|1759.2|1753|1759.34|1753.14|1757.49|1751.29|37
1654565970000|2022-06-07 01:39:30|1759.17|1752.97|1758.24|1752.04|1759.29|1753.09|1757.9|1751.7|37
1654565980000|2022-06-07 01:39:40|1758.23|1752.03|1757.9|1751.7|1758.57|1752.37|1757.86|1751.66|35
1654565990000|2022-06-07 01:39:50|1757.92|1751.72|1758.58|1752.38|1758.81|1752.61|1757.89|1751.69|37
1654566000000|2022-06-07 01:40:00|1758.63|1752.43|1757.91|1751.71|1758.74|1752.54|1757.9|1751.7|31
1654566010000|2022-06-07 01:40:10|1757.93|1751.73|1757.94|1751.74|1758.18|1751.98|1757.9|1751.7|31
1654566020000|2022-06-07 01:40:20|1757.93|1751.73|1757.47|1751.27|1757.95|1751.75|1757.47|1751.27|35
1654566030000|2022-06-07 01:40:30|1757.49|1751.29|1757.36|1751.16|1757.58|1751.38|1757.29|1751.09|32
1654566040000|2022-06-07 01:40:40|1757.29|1751.09|1757.74|1751.54|1757.74|1751.54|1757.16|1750.96|33
1654566050000|2022-06-07 01:40:50|1757.86|1751.66|1757.62|1751.42|1757.94|1751.74|1757.5|1751.3|35
1654566060000|2022-06-07 01:41:00|1757.63|1751.43|1757.58|1751.38|1757.63|1751.43|1757.31|1751.11|34
1654566070000|2022-06-07 01:41:10|1757.7|1751.5|1756.7|1750.5|1757.96|1751.76|1756.7|1750.5|33
1654566080000|2022-06-07 01:41:20|1756.71|1750.51|1756.62|1750.42|1756.71|1750.51|1755.85|1749.65|35
1654566090000|2022-06-07 01:41:30|1756.59|1750.39|1758.16|1751.96|1758.16|1751.96|1756.38|1750.18|38
1654566100000|2022-06-07 01:41:40|1758.19|1751.99|1758.62|1752.42|1758.8|1752.6|1757.9|1751.7|34
1654566110000|2022-06-07 01:41:50|1758.73|1752.53|1759.05|1752.85|1759.05|1752.85|1758.41|1752.21|36
1654566120000|2022-06-07 01:42:00|1759.13|1752.93|1758.25|1752.05|1759.32|1753.12|1757.95|1751.75|32
1654566130000|2022-06-07 01:42:10|1758.38|1752.18|1758.17|1751.97|1758.44|1752.24|1757.29|1751.09|40
1654566140000|2022-06-07 01:42:20|1758.19|1751.99|1756.39|1750.19|1758.21|1752.01|1756.24|1750.04|33
1654566150000|2022-06-07 01:42:30|1756.33|1750.13|1756.11|1749.91|1756.84|1750.64|1756.11|1749.91|34
1654566160000|2022-06-07 01:42:40|1756.1|1749.9|1755.93|1749.73|1756.18|1749.98|1755.75|1749.55|25
1654566170000|2022-06-07 01:42:50|1756.19|1749.99|1756.22|1750.02|1757.65|1751.45|1756.14|1749.94|37
1654566180000|2022-06-07 01:43:00|1756.39|1750.19|1756.48|1750.28|1756.82|1750.62|1756.17|1749.97|36
1654566190000|2022-06-07 01:43:10|1756.62|1750.42|1757.52|1751.32|1757.52|1751.32|1756.43|1750.23|36
1654566200000|2022-06-07 01:43:20|1757.62|1751.42|1756.41|1750.21|1758.17|1751.97|1756.29|1750.09|40
1654566210000|2022-06-07 01:43:30|1756.43|1750.23|1756.21|1750.01|1756.52|1750.32|1755.89|1749.69|34
1654566220000|2022-06-07 01:43:40|1756.3|1750.1|1756.69|1750.49|1757.18|1750.98|1756.14|1749.94|33
1654566230000|2022-06-07 01:43:50|1756.53|1750.33|1756.72|1750.52|1756.74|1750.54|1756.16|1749.96|31
1654566240000|2022-06-07 01:44:00|1756.58|1750.38|1756.99|1750.79|1756.99|1750.79|1755.61|1749.41|37
1654566250000|2022-06-07 01:44:10|1757.54|1751.34|1756.75|1750.55|1757.54|1751.34|1756.75|1750.55|37
1654566260000|2022-06-07 01:44:20|1756.76|1750.56|1756.58|1750.38|1757.11|1750.91|1756.58|1750.38|38
1654566270000|2022-06-07 01:44:30|1756.49|1750.29|1756.12|1749.92|1756.49|1750.29|1755.87|1749.67|29
1654566280000|2022-06-07 01:44:40|1756.25|1750.05|1755|1748.8|1756.85|1750.65|1755|1748.8|38
1654566290000|2022-06-07 01:44:50|1754.83|1748.63|1755.9|1749.7|1755.9|1749.7|1754.83|1748.63|28
1654566300000|2022-06-07 01:45:00|1756|1749.8|1753.86|1747.66|1756.65|1750.45|1753.86|1747.66|33
1654566310000|2022-06-07 01:45:10|1753.9|1747.7|1753.8|1747.6|1754.07|1747.87|1753.71|1747.51|31
1654566320000|2022-06-07 01:45:20|1753.66|1747.46|1753.02|1746.82|1753.71|1747.51|1753|1746.8|32
1654566330000|2022-06-07 01:45:30|1752.99|1746.79|1753.85|1747.65|1753.98|1747.78|1752.29|1746.09|40
1654566340000|2022-06-07 01:45:40|1753.75|1747.55|1752.97|1746.77|1753.75|1747.55|1752.73|1746.53|37
1654566350000|2022-06-07 01:45:50|1752.99|1746.79|1753.86|1747.66|1753.86|1747.66|1752.72|1746.52|39
1654566360000|2022-06-07 01:46:00|1753.87|1747.67|1753.47|1747.27|1753.91|1747.71|1753.41|1747.21|38
1654566370000|2022-06-07 01:46:10|1753.72|1747.52|1753.28|1747.08|1753.93|1747.73|1752.85|1746.65|38
1654566380000|2022-06-07 01:46:20|1753.07|1746.87|1752.97|1746.77|1753.4|1747.2|1752.64|1746.44|31
1654566390000|2022-06-07 01:46:30|1753|1746.8|1752.81|1746.61|1753.29|1747.09|1752.74|1746.54|35
1654566400000|2022-06-07 01:46:40|1752.84|1746.64|1753.45|1747.25|1753.54|1747.34|1752.6|1746.4|36
1654566410000|2022-06-07 01:46:50|1753.3|1747.1|1753.36|1747.16|1753.81|1747.61|1753.12|1746.92|35
1654566420000|2022-06-07 01:47:00|1753.31|1747.11|1753.48|1747.28|1753.63|1747.43|1753.16|1746.96|38
1654566430000|2022-06-07 01:47:10|1753.53|1747.33|1753.17|1746.97|1753.81|1747.61|1752.98|1746.78|33
1654566440000|2022-06-07 01:47:20|1752.97|1746.77|1752.81|1746.61|1753.57|1747.37|1752.74|1746.54|38
1654566450000|2022-06-07 01:47:30|1752.71|1746.51|1751.21|1745.01|1753.09|1746.89|1751.21|1745.01|36
1654566460000|2022-06-07 01:47:40|1751.06|1744.86|1750.28|1744.08|1751.06|1744.86|1750.14|1743.94|35
1654566470000|2022-06-07 01:47:50|1750.17|1743.97|1750.27|1744.07|1750.89|1744.69|1750.17|1743.97|35
1654566480000|2022-06-07 01:48:00|1750.15|1743.95|1750.8|1744.6|1750.92|1744.72|1749.52|1743.32|36
1654566490000|2022-06-07 01:48:10|1750.83|1744.63|1750.8|1744.6|1751.5|1745.3|1750.6|1744.4|36
1654566500000|2022-06-07 01:48:20|1750.73|1744.53|1750.63|1744.43|1750.9|1744.7|1750.44|1744.24|34
1654566510000|2022-06-07 01:48:30|1750.79|1744.59|1750.5|1744.3|1750.79|1744.59|1750.22|1744.02|34
1654566520000|2022-06-07 01:48:40|1750.58|1744.38|1750.28|1744.08|1751.52|1745.32|1750.28|1744.08|34
1654566530000|2022-06-07 01:48:50|1750.24|1744.04|1751.12|1744.92|1751.12|1744.92|1750.22|1744.02|33
1654566540000|2022-06-07 01:49:00|1750.99|1744.79|1751.08|1744.88|1751.38|1745.18|1750.69|1744.49|35
1654566550000|2022-06-07 01:49:10|1750.95|1744.75|1750.96|1744.76|1751.44|1745.24|1750.77|1744.57|38
1654566560000|2022-06-07 01:49:20|1750.89|1744.69|1751.07|1744.87|1751.54|1745.34|1750.85|1744.65|37
1654566570000|2022-06-07 01:49:30|1751.05|1744.85|1750.81|1744.61|1751.29|1745.09|1750.81|1744.61|35
1654566580000|2022-06-07 01:49:40|1750.97|1744.77|1751.1|1744.9|1751.15|1744.95|1750.73|1744.53|33
1654566590000|2022-06-07 01:49:50|1751.13|1744.93|1750.79|1744.59|1751.55|1745.35|1750.57|1744.37|32
1654566600000|2022-06-07 01:50:00|1750.37|1744.17|1749.63|1743.43|1750.8|1744.6|1749.37|1743.17|40
1654566610000|2022-06-07 01:50:10|1749.89|1743.69|1750.83|1744.63|1750.83|1744.63|1749.61|1743.41|38
1654566620000|2022-06-07 01:50:20|1750.76|1744.56|1750.35|1744.15|1750.76|1744.56|1750.24|1744.04|37
1654566630000|2022-06-07 01:50:30|1750.34|1744.14|1749.52|1743.32|1750.47|1744.27|1749.52|1743.32|32
1654566640000|2022-06-07 01:50:40|1749.51|1743.31|1749.64|1743.44|1749.7|1743.5|1748.72|1742.52|37
1654566650000|2022-06-07 01:50:50|1749.65|1743.45|1744.96|1738.76|1749.65|1743.45|1744.96|1738.76|37
1654566660000|2022-06-07 01:51:00|1745|1738.8|1746.18|1739.98|1746.86|1740.66|1744.54|1738.34|39
1654566670000|2022-06-07 01:51:10|1746.14|1739.94|1745.78|1739.58|1746.76|1740.56|1745.78|1739.58|38
1654566680000|2022-06-07 01:51:20|1745.63|1739.43|1746.02|1739.82|1747.03|1740.83|1745.63|1739.43|32
1654566690000|2022-06-07 01:51:30|1745.89|1739.69|1745.47|1739.27|1746.03|1739.83|1745.47|1739.27|35
1654566700000|2022-06-07 01:51:40|1745.24|1739.04|1736.56|1730.36|1745.24|1739.04|1735.86|1729.66|38
1654566710000|2022-06-07 01:51:50|1736.5|1730.3|1738.1|1731.9|1739.02|1732.82|1736.5|1730.3|40
1654566720000|2022-06-07 01:52:00|1738.16|1731.96|1737.36|1731.16|1738.54|1732.34|1736.87|1730.67|37
1654566730000|2022-06-07 01:52:10|1737.64|1731.44|1741.32|1735.12|1741.32|1735.12|1737.4|1731.2|37
1654566740000|2022-06-07 01:52:20|1741.27|1735.07|1741.56|1735.36|1741.79|1735.59|1740.93|1734.73|39
1654566750000|2022-06-07 01:52:30|1741.52|1735.32|1739.32|1733.12|1741.68|1735.48|1738.18|1731.98|38
1654566760000|2022-06-07 01:52:40|1739.17|1732.97|1738.64|1732.44|1739.36|1733.16|1738.11|1731.91|35
1654566770000|2022-06-07 01:52:50|1738.47|1732.27|1729.57|1723.37|1738.47|1732.27|1729.57|1723.37|40
1654566780000|2022-06-07 01:53:00|1729.6|1723.4|1731.71|1725.51|1731.71|1725.51|1729.41|1723.21|39
1654566790000|2022-06-07 01:53:10|1731.89|1725.69|1737.69|1731.49|1737.69|1731.49|1731.89|1725.69|38
1654566800000|2022-06-07 01:53:20|1737.61|1731.41|1740.25|1734.05|1740.46|1734.26|1737.61|1731.41|39
1654566810000|2022-06-07 01:53:30|1740.3|1734.1|1737.02|1730.82|1740.46|1734.26|1735.62|1729.42|39
1654566820000|2022-06-07 01:53:40|1737.2|1731|1738.34|1732.14|1738.47|1732.27|1737.16|1730.96|36
1654566830000|2022-06-07 01:53:50|1738.21|1732.01|1738.97|1732.77|1739.11|1732.91|1737.5|1731.3|35
1654566840000|2022-06-07 01:54:00|1739.25|1733.05|1740.6|1734.4|1740.67|1734.47|1739.22|1733.02|37
1654566850000|2022-06-07 01:54:10|1740.62|1734.42|1737.08|1730.88|1741.03|1734.83|1736.85|1730.65|39
1654566860000|2022-06-07 01:54:20|1737.12|1730.92|1737.29|1731.09|1737.68|1731.48|1736.35|1730.15|38
1654566870000|2022-06-07 01:54:30|1737.37|1731.17|1736.31|1730.11|1737.37|1731.17|1735.39|1729.19|38
1654566880000|2022-06-07 01:54:40|1735.96|1729.76|1734.22|1728.02|1736.06|1729.86|1730.41|1724.21|38
1654566890000|2022-06-07 01:54:50|1734.19|1727.99|1733.56|1727.36|1735.41|1729.21|1733.35|1727.15|38
1654566900000|2022-06-07 01:55:00|1733.61|1727.41|1733.16|1726.96|1733.79|1727.59|1731.3|1725.1|40
1654566910000|2022-06-07 01:55:10|1733.42|1727.22|1731.4|1725.2|1733.75|1727.55|1731.36|1725.16|39
1654566920000|2022-06-07 01:55:20|1731.2|1725|1733.41|1727.21|1733.42|1727.22|1731.13|1724.93|39
1654566930000|2022-06-07 01:55:30|1733.63|1727.43|1734.87|1728.67|1734.93|1728.73|1733.63|1727.43|35
1654566940000|2022-06-07 01:55:40|1734.94|1728.74|1735.06|1728.86|1736.32|1730.12|1734.94|1728.74|39
1654566950000|2022-06-07 01:55:50|1735.03|1728.83|1733.11|1726.91|1735.17|1728.97|1732.96|1726.76|35
1654566960000|2022-06-07 01:56:00|1733.15|1726.95|1735.48|1729.28|1735.74|1729.54|1732.72|1726.52|39
1654566970000|2022-06-07 01:56:10|1735.28|1729.08|1737.92|1731.72|1737.96|1731.76|1735.28|1729.08|36
1654566980000|2022-06-07 01:56:20|1738.04|1731.84|1739.6|1733.4|1739.6|1733.4|1738.04|1731.84|33
1654566990000|2022-06-07 01:56:30|1739.13|1732.93|1739.84|1733.64|1739.84|1733.64|1738.92|1732.72|35
1654567000000|2022-06-07 01:56:40|1739.95|1733.75|1739.37|1733.17|1741.66|1735.46|1739.31|1733.11|37
1654567010000|2022-06-07 01:56:50|1739.39|1733.19|1739.57|1733.37|1739.6|1733.4|1738.94|1732.74|33
1654567020000|2022-06-07 01:57:00|1739.5|1733.3|1742.48|1736.28|1742.48|1736.28|1739.5|1733.3|38
1654567030000|2022-06-07 01:57:10|1742.47|1736.27|1743.11|1736.91|1743.62|1737.42|1742.21|1736.01|37
1654567040000|2022-06-07 01:57:20|1743.13|1736.93|1743.42|1737.22|1743.75|1737.55|1742.88|1736.68|36
1654567050000|2022-06-07 01:57:30|1743.5|1737.3|1743.9|1737.7|1744.28|1738.08|1743.33|1737.13|40
1654567060000|2022-06-07 01:57:40|1743.87|1737.67|1744.06|1737.86|1744.82|1738.62|1743.44|1737.24|37
1654567070000|2022-06-07 01:57:50|1744.15|1737.95|1745.41|1739.21|1745.56|1739.36|1744.09|1737.89|38
1654567080000|2022-06-07 01:58:00|1745.42|1739.22|1745.96|1739.76|1746.44|1740.24|1745.38|1739.18|38
1654567090000|2022-06-07 01:58:10|1745.8|1739.6|1745.53|1739.33|1746.64|1740.44|1745.42|1739.22|36
1654567100000|2022-06-07 01:58:20|1745.51|1739.31|1745.66|1739.46|1746.27|1740.07|1745.05|1738.85|38
1654567110000|2022-06-07 01:58:30|1745.63|1739.43|1744.86|1738.66|1745.73|1739.53|1744.63|1738.43|36
1654567120000|2022-06-07 01:58:40|1744.91|1738.71|1745.29|1739.09|1745.6|1739.4|1744.91|1738.71|35
1654567130000|2022-06-07 01:58:50|1745.23|1739.03|1745.58|1739.38|1746.2|1740|1745.23|1739.03|34
1654567140000|2022-06-07 01:59:00|1745.59|1739.39|1745.8|1739.6|1746.47|1740.27|1745.42|1739.22|38
1654567150000|2022-06-07 01:59:10|1745.49|1739.29|1745.29|1739.09|1745.72|1739.52|1745.07|1738.87|34
1654567160000|2022-06-07 01:59:20|1745.28|1739.08|1744.61|1738.41|1745.31|1739.11|1744.61|1738.41|32
1654567170000|2022-06-07 01:59:30|1744.7|1738.5|1746.24|1740.04|1746.32|1740.12|1744.65|1738.45|38
1654567180000|2022-06-07 01:59:40|1746.14|1739.94|1744.75|1738.55|1746.14|1739.94|1744.75|1738.55|36
1654567190000|2022-06-07 01:59:50|1744.8|1738.6|1744.5|1738.3|1745|1738.8|1744.37|1738.17|35
1654567200000|2022-06-07 02:00:00|1744.55|1738.35|1742.72|1736.52|1744.55|1738.35|1742.01|1735.81|38
1654567210000|2022-06-07 02:00:10|1742.58|1736.38|1743|1736.8|1743.99|1737.79|1742.03|1735.83|39
1654567220000|2022-06-07 02:00:20|1742.72|1736.52|1740.93|1734.73|1742.72|1736.52|1740.81|1734.61|34
1654567230000|2022-06-07 02:00:30|1740.95|1734.75|1742.61|1736.41|1742.61|1736.41|1740.45|1734.25|35
1654567240000|2022-06-07 02:00:40|1743.41|1737.21|1741.94|1735.74|1743.88|1737.68|1741.73|1735.53|36
1654567250000|2022-06-07 02:00:50|1742.09|1735.89|1741.13|1734.93|1742.32|1736.12|1741.13|1734.93|36
1654567260000|2022-06-07 02:01:00|1741.18|1734.98|1740.66|1734.46|1741.4|1735.2|1740.29|1734.09|38
1654567270000|2022-06-07 02:01:10|1740.68|1734.48|1740.02|1733.82|1741.11|1734.91|1740.02|1733.82|38
1654567280000|2022-06-07 02:01:20|1739.88|1733.68|1738.88|1732.68|1740.02|1733.82|1738.88|1732.68|39
1654567290000|2022-06-07 02:01:30|1739.01|1732.81|1738.3|1732.1|1739.18|1732.98|1738.3|1732.1|38
1654567300000|2022-06-07 02:01:40|1738.05|1731.85|1738.14|1731.94|1738.45|1732.25|1737.71|1731.51|38
1654567310000|2022-06-07 02:01:50|1738.17|1731.97|1737.82|1731.62|1738.3|1732.1|1737.44|1731.24|35
1654567320000|2022-06-07 02:02:00|1737.88|1731.68|1735.95|1729.75|1738.34|1732.14|1735.94|1729.74|38
1654567330000|2022-06-07 02:02:10|1736.01|1729.81|1734.8|1728.6|1736.1|1729.9|1734.05|1727.85|36
1654567340000|2022-06-07 02:02:20|1734.82|1728.62|1733.92|1727.72|1734.94|1728.74|1733.51|1727.31|38
1654567350000|2022-06-07 02:02:30|1734.15|1727.95|1736.48|1730.28|1736.51|1730.31|1733.65|1727.45|37
1654567360000|2022-06-07 02:02:40|1736.43|1730.23|1735.66|1729.46|1736.68|1730.48|1735.56|1729.36|36
1654567370000|2022-06-07 02:02:50|1735.45|1729.25|1733.76|1727.56|1735.6|1729.4|1733.55|1727.35|33
1654567380000|2022-06-07 02:03:00|1733.82|1727.62|1732.77|1726.57|1735.2|1729|1732.77|1726.57|38
1654567390000|2022-06-07 02:03:10|1732.66|1726.46|1734.81|1728.61|1734.9|1728.7|1732.62|1726.42|39
1654567400000|2022-06-07 02:03:20|1734.74|1728.54|1736.4|1730.2|1736.91|1730.71|1734.74|1728.54|35
1654567410000|2022-06-07 02:03:30|1736.43|1730.23|1735.95|1729.75|1736.85|1730.65|1735.95|1729.75|32
1654567420000|2022-06-07 02:03:40|1735.8|1729.6|1736.68|1730.48|1737.02|1730.82|1735.6|1729.4|37
1654567430000|2022-06-07 02:03:50|1736.56|1730.36|1735.58|1729.38|1736.59|1730.39|1735.47|1729.27|38
1654567440000|2022-06-07 02:04:00|1735.52|1729.32|1733.93|1727.73|1735.83|1729.63|1733.88|1727.68|40
1654567450000|2022-06-07 02:04:10|1733.92|1727.72|1734.05|1727.85|1734.47|1728.27|1733.47|1727.27|37
1654567460000|2022-06-07 02:04:20|1734.07|1727.87|1734.2|1728|1734.9|1728.7|1733.89|1727.69|35
1654567470000|2022-06-07 02:04:30|1734.32|1728.12|1733.99|1727.79|1734.42|1728.22|1733.67|1727.47|40
1654567480000|2022-06-07 02:04:40|1733.96|1727.76|1735.65|1729.45|1735.65|1729.45|1733.92|1727.72|37
1654567490000|2022-06-07 02:04:50|1735.68|1729.48|1736.51|1730.31|1736.55|1730.35|1735.4|1729.2|36
1654567500000|2022-06-07 02:05:00|1736.58|1730.38|1735.76|1729.56|1736.75|1730.55|1735.63|1729.43|37
1654567510000|2022-06-07 02:05:10|1735.79|1729.59|1736.15|1729.95|1736.66|1730.46|1735.79|1729.59|37
1654567520000|2022-06-07 02:05:20|1736.2|1730|1736.12|1729.92|1736.2|1730|1735.72|1729.52|35
1654567530000|2022-06-07 02:05:30|1736.1|1729.9|1736.82|1730.62|1736.85|1730.65|1736.1|1729.9|33
1654567540000|2022-06-07 02:05:40|1736.78|1730.58|1736.5|1730.3|1736.95|1730.75|1736.5|1730.3|34
1654567550000|2022-06-07 02:05:50|1736.58|1730.38|1735.56|1729.36|1736.96|1730.76|1735.56|1729.36|36
1654567560000|2022-06-07 02:06:00|1735.5|1729.3|1735.42|1729.22|1735.62|1729.42|1734.09|1727.89|39
1654567570000|2022-06-07 02:06:10|1735.71|1729.51|1734.33|1728.13|1735.71|1729.51|1734.33|1728.13|36
1654567580000|2022-06-07 02:06:20|1734.34|1728.14|1733.81|1727.61|1734.34|1728.14|1733.63|1727.43|34
1654567590000|2022-06-07 02:06:30|1733.97|1727.77|1732.93|1726.73|1734.16|1727.96|1732.93|1726.73|37
1654567600000|2022-06-07 02:06:40|1733.11|1726.91|1730.82|1724.62|1733.24|1727.04|1730.82|1724.62|36
1654567610000|2022-06-07 02:06:50|1730.77|1724.57|1732.28|1726.08|1732.28|1726.08|1730.62|1724.42|35
1654567620000|2022-06-07 02:07:00|1732.2|1726|1730.79|1724.59|1732.38|1726.18|1730.47|1724.27|37
1654567630000|2022-06-07 02:07:10|1730.81|1724.61|1731.53|1725.33|1731.75|1725.55|1730.81|1724.61|38
1654567640000|2022-06-07 02:07:20|1731.5|1725.3|1731.18|1724.98|1731.7|1725.5|1731.18|1724.98|39
1654567650000|2022-06-07 02:07:30|1731.2|1725|1731.81|1725.61|1731.82|1725.62|1731.2|1725|36
1654567660000|2022-06-07 02:07:40|1731.68|1725.48|1731.25|1725.05|1731.77|1725.57|1731.04|1724.84|37
1654567670000|2022-06-07 02:07:50|1731.3|1725.1|1730.04|1723.84|1731.3|1725.1|1729.86|1723.66|39
1654567680000|2022-06-07 02:08:00|1729.91|1723.71|1730.98|1724.78|1730.98|1724.78|1728.53|1722.33|37
1654567690000|2022-06-07 02:08:10|1730.88|1724.68|1730.46|1724.26|1731.66|1725.46|1730.45|1724.25|37
1654567700000|2022-06-07 02:08:20|1730.64|1724.44|1731.1|1724.9|1731.17|1724.97|1730.2|1724|37
1654567710000|2022-06-07 02:08:30|1731.07|1724.87|1731.68|1725.48|1731.68|1725.48|1730.62|1724.42|37
1654567720000|2022-06-07 02:08:40|1731.71|1725.51|1732.31|1726.11|1732.31|1726.11|1731.56|1725.36|36
1654567730000|2022-06-07 02:08:50|1732.34|1726.14|1732.59|1726.39|1732.83|1726.63|1732.22|1726.02|35
1654567740000|2022-06-07 02:09:00|1732.68|1726.48|1731.9|1725.7|1732.7|1726.5|1731.73|1725.53|37
1654567750000|2022-06-07 02:09:10|1731.94|1725.74|1731.39|1725.19|1731.99|1725.79|1730.99|1724.79|37
1654567760000|2022-06-07 02:09:20|1731.3|1725.1|1731.18|1724.98|1731.37|1725.17|1730.92|1724.72|35
1654567770000|2022-06-07 02:09:30|1731.12|1724.92|1731.61|1725.41|1732.1|1725.9|1731.12|1724.92|36
1654567780000|2022-06-07 02:09:40|1731.54|1725.34|1731.08|1724.88|1731.61|1725.41|1730.94|1724.74|28
1654567790000|2022-06-07 02:09:50|1731.07|1724.87|1731.16|1724.96|1731.24|1725.04|1730.91|1724.71|35
1654567800000|2022-06-07 02:10:00|1731.17|1724.97|1730.73|1724.53|1731.29|1725.09|1730.67|1724.47|32
1654567810000|2022-06-07 02:10:10|1730.57|1724.37|1729.68|1723.48|1730.71|1724.51|1729.68|1723.48|33
1654567820000|2022-06-07 02:10:20|1729.85|1723.65|1729.56|1723.36|1729.97|1723.77|1728.88|1722.68|38
1654567830000|2022-06-07 02:10:30|1729.55|1723.35|1729.62|1723.42|1729.93|1723.73|1729.51|1723.31|37
1654567840000|2022-06-07 02:10:40|1729.63|1723.43|1729.97|1723.77|1730.04|1723.84|1729.36|1723.16|37
1654567850000|2022-06-07 02:10:50|1729.7|1723.5|1729.26|1723.06|1730.08|1723.88|1729.24|1723.04|32
1654567860000|2022-06-07 02:11:00|1729.28|1723.08|1731.5|1725.3|1731.57|1725.37|1729.26|1723.06|34
1654567870000|2022-06-07 02:11:10|1731.64|1725.44|1732.12|1725.92|1732.24|1726.04|1731.64|1725.44|31
1654567880000|2022-06-07 02:11:20|1732.15|1725.95|1732.04|1725.84|1732.49|1726.29|1731.83|1725.63|30
1654567890000|2022-06-07 02:11:30|1731.84|1725.64|1732.53|1726.33|1732.53|1726.33|1731.59|1725.39|36
1654567900000|2022-06-07 02:11:40|1732.46|1726.26|1732.82|1726.62|1733.1|1726.9|1732.46|1726.26|33
1654567910000|2022-06-07 02:11:50|1732.81|1726.61|1733.63|1727.43|1733.91|1727.71|1732.8|1726.6|31
1654567920000|2022-06-07 02:12:00|1733.77|1727.57|1733.22|1727.02|1733.89|1727.69|1732.55|1726.35|32
1654567930000|2022-06-07 02:12:10|1733.2|1727|1735.1|1728.9|1735.18|1728.98|1733.2|1727|35
1654567940000|2022-06-07 02:12:20|1734.91|1728.71|1735.9|1729.7|1736.56|1730.36|1734.91|1728.71|37
1654567950000|2022-06-07 02:12:30|1735.91|1729.71|1737.38|1731.18|1737.38|1731.18|1735.91|1729.71|34
1654567960000|2022-06-07 02:12:40|1737.5|1731.3|1737.65|1731.45|1738.04|1731.84|1737.5|1731.3|34
1654567970000|2022-06-07 02:12:50|1737.96|1731.76|1737.54|1731.34|1738.45|1732.25|1736.81|1730.61|36
1654567980000|2022-06-07 02:13:00|1737.49|1731.29|1736.95|1730.75|1737.59|1731.39|1736.95|1730.75|35
1654567990000|2022-06-07 02:13:10|1736.97|1730.77|1738.11|1731.91|1738.11|1731.91|1736.97|1730.77|35
1654568000000|2022-06-07 02:13:20|1738.06|1731.86|1738.7|1732.5|1738.7|1732.5|1737.69|1731.49|34
1654568010000|2022-06-07 02:13:30|1738.73|1732.53|1738.82|1732.62|1738.9|1732.7|1738.56|1732.36|35
1654568020000|2022-06-07 02:13:40|1738.89|1732.69|1738.72|1732.52|1739.33|1733.13|1738.72|1732.52|34
1654568030000|2022-06-07 02:13:50|1738.69|1732.49|1737.92|1731.72|1738.69|1732.49|1737.83|1731.63|33
1654568040000|2022-06-07 02:14:00|1737.91|1731.71|1737.22|1731.02|1737.95|1731.75|1737.22|1731.02|30
1654568050000|2022-06-07 02:14:10|1737.33|1731.13|1736.78|1730.58|1737.69|1731.49|1736.78|1730.58|37
1654568060000|2022-06-07 02:14:20|1736.71|1730.51|1737.19|1730.99|1737.6|1731.4|1736.71|1730.51|37
1654568070000|2022-06-07 02:14:30|1737.21|1731.01|1737.71|1731.51|1738.62|1732.42|1737.17|1730.97|35
1654568080000|2022-06-07 02:14:40|1737.51|1731.31|1736.14|1729.94|1737.51|1731.31|1736.11|1729.91|28
1654568090000|2022-06-07 02:14:50|1736.1|1729.9|1736.12|1729.92|1736.49|1730.29|1735.84|1729.64|35
1654568100000|2022-06-07 02:15:00|1736.25|1730.05|1736.09|1729.89|1736.74|1730.54|1736.09|1729.89|34
1654568110000|2022-06-07 02:15:10|1736.07|1729.87|1734.16|1727.96|1736.25|1730.05|1734.16|1727.96|31
1654568120000|2022-06-07 02:15:20|1734.2|1728|1731.74|1725.54|1734.5|1728.3|1731.58|1725.38|35
1654568130000|2022-06-07 02:15:30|1731.79|1725.59|1732.05|1725.85|1732.96|1726.76|1731.58|1725.38|39
1654568140000|2022-06-07 02:15:40|1732.09|1725.89|1731.84|1725.64|1732.32|1726.12|1731.56|1725.36|36
1654568150000|2022-06-07 02:15:50|1731.86|1725.66|1733.26|1727.06|1733.38|1727.18|1731.85|1725.65|37
1654568160000|2022-06-07 02:16:00|1733.33|1727.13|1733.77|1727.57|1733.96|1727.76|1733.33|1727.13|35
1654568170000|2022-06-07 02:16:10|1733.81|1727.61|1733.79|1727.59|1733.88|1727.68|1733.56|1727.36|31
1654568180000|2022-06-07 02:16:20|1733.77|1727.57|1734.65|1728.45|1734.65|1728.45|1733.6|1727.4|35
1654568190000|2022-06-07 02:16:30|1734.72|1728.52|1734.85|1728.65|1735.02|1728.82|1734.35|1728.15|33
1654568200000|2022-06-07 02:16:40|1734.89|1728.69|1735.89|1729.69|1736.39|1730.19|1734.87|1728.67|36
1654568210000|2022-06-07 02:16:50|1735.81|1729.61|1736.94|1730.74|1737.04|1730.84|1735.81|1729.61|39
1654568220000|2022-06-07 02:17:00|1737.15|1730.95|1738.16|1731.96|1738.16|1731.96|1737.15|1730.95|34
1654568230000|2022-06-07 02:17:10|1738.17|1731.97|1737.77|1731.57|1738.2|1732|1737.61|1731.41|35
1654568240000|2022-06-07 02:17:20|1737.79|1731.59|1736.48|1730.28|1737.79|1731.59|1736.33|1730.13|37
1654568250000|2022-06-07 02:17:30|1736.47|1730.27|1734.64|1728.44|1736.6|1730.4|1734.63|1728.43|37
1654568260000|2022-06-07 02:17:40|1734.63|1728.43|1733.88|1727.68|1734.72|1728.52|1733.71|1727.51|36
1654568270000|2022-06-07 02:17:50|1733.98|1727.78|1731.78|1725.58|1734.12|1727.92|1731.78|1725.58|36
1654568280000|2022-06-07 02:18:00|1731.88|1725.68|1731.61|1725.41|1731.88|1725.68|1730.33|1724.13|38
1654568290000|2022-06-07 02:18:10|1731.85|1725.65|1731.79|1725.59|1732.66|1726.46|1731.51|1725.31|35
1654568300000|2022-06-07 02:18:20|1731.71|1725.51|1731.67|1725.47|1731.96|1725.76|1731.23|1725.03|38
1654568310000|2022-06-07 02:18:30|1731.68|1725.48|1732.65|1726.45|1732.83|1726.63|1731.64|1725.44|35
1654568320000|2022-06-07 02:18:40|1732.66|1726.46|1732.27|1726.07|1732.74|1726.54|1731.89|1725.69|37
1654568330000|2022-06-07 02:18:50|1732.44|1726.24|1733.02|1726.82|1733.02|1726.82|1732.42|1726.22|29
1654568340000|2022-06-07 02:19:00|1733.06|1726.86|1734.26|1728.06|1734.5|1728.3|1733.05|1726.85|37
1654568350000|2022-06-07 02:19:10|1734.25|1728.05|1734.99|1728.79|1735|1728.8|1734.23|1728.03|37
1654568360000|2022-06-07 02:19:20|1734.79|1728.59|1735.23|1729.03|1735.24|1729.04|1734.68|1728.48|33
1654568370000|2022-06-07 02:19:30|1735.2|1729|1735.36|1729.16|1735.74|1729.54|1734.96|1728.76|31
1654568380000|2022-06-07 02:19:40|1735.26|1729.06|1735.2|1729|1735.63|1729.43|1734.79|1728.59|33
1654568390000|2022-06-07 02:19:50|1735.17|1728.97|1734.55|1728.35|1735.32|1729.12|1734.46|1728.26|35
1654568400000|2022-06-07 02:20:00|1734.5|1728.3|1735.09|1728.89|1735.09|1728.89|1734.13|1727.93|35
1654568410000|2022-06-07 02:20:10|1735.28|1729.08|1735.4|1729.2|1735.59|1729.39|1734.74|1728.54|35
1654568420000|2022-06-07 02:20:20|1735.43|1729.23|1735.75|1729.55|1735.9|1729.7|1735.3|1729.1|28
1654568430000|2022-06-07 02:20:30|1735.82|1729.62|1736.67|1730.47|1736.67|1730.47|1735.57|1729.37|35
1654568440000|2022-06-07 02:20:40|1736.68|1730.48|1735.67|1729.47|1736.68|1730.48|1735.67|1729.47|28
1654568450000|2022-06-07 02:20:50|1735.59|1729.39|1736.12|1729.92|1736.85|1730.65|1735.59|1729.39|27
1654568460000|2022-06-07 02:21:00|1736.13|1729.93|1736.34|1730.14|1736.69|1730.49|1735.69|1729.49|29
1654568470000|2022-06-07 02:21:10|1736.2|1730|1736.68|1730.48|1736.7|1730.5|1736.05|1729.85|34
1654568480000|2022-06-07 02:21:20|1736.73|1730.53|1737.39|1731.19|1737.46|1731.26|1736.62|1730.42|25
1654568490000|2022-06-07 02:21:30|1737.4|1731.2|1736.42|1730.22|1737.45|1731.25|1736.39|1730.19|35
1654568500000|2022-06-07 02:21:40|1736.41|1730.21|1735.87|1729.67|1736.44|1730.24|1735.75|1729.55|35
1654568510000|2022-06-07 02:21:50|1735.82|1729.62|1735.51|1729.31|1735.86|1729.66|1735.44|1729.24|35
1654568520000|2022-06-07 02:22:00|1735.5|1729.3|1734.23|1728.03|1735.53|1729.33|1734.23|1728.03|33
1654568530000|2022-06-07 02:22:10|1734.14|1727.94|1733.61|1727.41|1734.16|1727.96|1733.43|1727.23|32
1654568540000|2022-06-07 02:22:20|1733.6|1727.4|1731.85|1725.65|1733.7|1727.5|1731.85|1725.65|38
1654568550000|2022-06-07 02:22:30|1731.61|1725.41|1731.65|1725.45|1732.06|1725.86|1731.33|1725.13|38
1654568560000|2022-06-07 02:22:40|1731.61|1725.41|1730.47|1724.27|1731.61|1725.41|1730.2|1724|39
1654568570000|2022-06-07 02:22:50|1730.71|1724.51|1730.74|1724.54|1731.41|1725.21|1730.71|1724.51|38
1654568580000|2022-06-07 02:23:00|1730.69|1724.49|1730.06|1723.86|1730.81|1724.61|1729.87|1723.67|39
1654568590000|2022-06-07 02:23:10|1729.97|1723.77|1730.07|1723.87|1730.07|1723.87|1728.19|1721.99|38
1654568600000|2022-06-07 02:23:20|1730.17|1723.97|1735.24|1729.04|1735.24|1729.04|1730.17|1723.97|39
1654568610000|2022-06-07 02:23:30|1735.12|1728.92|1734.6|1728.4|1735.25|1729.05|1734.53|1728.33|38
1654568620000|2022-06-07 02:23:40|1734.74|1728.54|1733.06|1726.86|1734.74|1728.54|1732.63|1726.43|38
1654568630000|2022-06-07 02:23:50|1732.87|1726.67|1732.58|1726.38|1732.87|1726.67|1731.56|1725.36|37
1654568640000|2022-06-07 02:24:00|1732.78|1726.58|1735.09|1728.89|1735.37|1729.17|1732.78|1726.58|39
1654568650000|2022-06-07 02:24:10|1735.13|1728.93|1735.96|1729.76|1736.1|1729.9|1734.57|1728.37|39
1654568660000|2022-06-07 02:24:20|1736.02|1729.82|1734.58|1728.38|1736.02|1729.82|1734.49|1728.29|37
1654568670000|2022-06-07 02:24:30|1734.68|1728.48|1733.11|1726.91|1734.82|1728.62|1732.84|1726.64|38
1654568680000|2022-06-07 02:24:40|1733.12|1726.92|1733.13|1726.93|1733.48|1727.28|1732.94|1726.74|36
1654568690000|2022-06-07 02:24:50|1733.19|1726.99|1734.36|1728.16|1734.73|1728.53|1733.17|1726.97|40
1654568700000|2022-06-07 02:25:00|1734.54|1728.34|1733.65|1727.45|1735.01|1728.81|1733.64|1727.44|38
1654568710000|2022-06-07 02:25:10|1733.48|1727.28|1733.09|1726.89|1733.69|1727.49|1732.73|1726.53|37
1654568720000|2022-06-07 02:25:20|1733.21|1727.01|1732.35|1726.15|1733.31|1727.11|1732.35|1726.15|37
1654568730000|2022-06-07 02:25:30|1732.56|1726.36|1732.36|1726.16|1732.56|1726.36|1732.2|1726|35
1654568740000|2022-06-07 02:25:40|1732.33|1726.13|1733.4|1727.2|1733.62|1727.42|1732.31|1726.11|36
1654568750000|2022-06-07 02:25:50|1733.32|1727.12|1732.7|1726.5|1733.5|1727.3|1732.6|1726.4|33
1654568760000|2022-06-07 02:26:00|1732.67|1726.47|1732.37|1726.17|1732.89|1726.69|1731.99|1725.79|34
1654568770000|2022-06-07 02:26:10|1732.28|1726.08|1732.13|1725.93|1732.45|1726.25|1731.78|1725.58|37
1654568780000|2022-06-07 02:26:20|1732.06|1725.86|1732.18|1725.98|1732.77|1726.57|1731.82|1725.62|33
1654568790000|2022-06-07 02:26:30|1731.95|1725.75|1730.87|1724.67|1732.02|1725.82|1730.78|1724.58|38
1654568800000|2022-06-07 02:26:40|1730.88|1724.68|1730.98|1724.78|1731.45|1725.25|1730.62|1724.42|36
1654568810000|2022-06-07 02:26:50|1731.01|1724.81|1730.48|1724.28|1731.01|1724.81|1730.36|1724.16|38
1654568820000|2022-06-07 02:27:00|1730.51|1724.31|1728.61|1722.41|1730.51|1724.31|1728.61|1722.41|32
1654568830000|2022-06-07 02:27:10|1728.56|1722.36|1731.59|1725.39|1731.59|1725.39|1728.48|1722.28|37
1654568840000|2022-06-07 02:27:20|1731.64|1725.44|1732.39|1726.19|1732.68|1726.48|1731.46|1725.26|36
1654568850000|2022-06-07 02:27:30|1732.36|1726.16|1732.84|1726.64|1732.85|1726.65|1732.19|1725.99|32
1654568860000|2022-06-07 02:27:40|1732.73|1726.53|1733.75|1727.55|1733.75|1727.55|1732.38|1726.18|33
1654568870000|2022-06-07 02:27:50|1733.68|1727.48|1734.63|1728.43|1735.01|1728.81|1733.31|1727.11|30
1654568880000|2022-06-07 02:28:00|1734.65|1728.45|1734|1727.8|1734.72|1728.52|1733.79|1727.59|36
1654568890000|2022-06-07 02:28:10|1733.94|1727.74|1734.39|1728.19|1734.53|1728.33|1733.28|1727.08|33
1654568900000|2022-06-07 02:28:20|1734.46|1728.26|1734.44|1728.24|1734.77|1728.57|1734.29|1728.09|32
1654568910000|2022-06-07 02:28:30|1734.54|1728.34|1734.04|1727.84|1734.74|1728.54|1734.04|1727.84|34
1654568920000|2022-06-07 02:28:40|1733.96|1727.76|1732.76|1726.56|1733.96|1727.76|1732.76|1726.56|37
1654568930000|2022-06-07 02:28:50|1732.82|1726.62|1732.28|1726.08|1732.95|1726.75|1732.2|1726|37
1654568940000|2022-06-07 02:29:00|1732.31|1726.11|1731.63|1725.43|1732.33|1726.13|1731.24|1725.04|33
1654568950000|2022-06-07 02:29:10|1731.59|1725.39|1730.07|1723.87|1731.59|1725.39|1729.9|1723.7|36
1654568960000|2022-06-07 02:29:20|1730.17|1723.97|1730.15|1723.95|1730.21|1724.01|1729.46|1723.26|40
1654568970000|2022-06-07 02:29:30|1729.99|1723.79|1730.21|1724.01|1730.37|1724.17|1729.54|1723.34|36
1654568980000|2022-06-07 02:29:40|1730.24|1724.04|1730.04|1723.84|1730.43|1724.23|1729.47|1723.27|35
1654568990000|2022-06-07 02:29:50|1730.03|1723.83|1730.58|1724.38|1730.58|1724.38|1729.29|1723.09|31
1654569000000|2022-06-07 02:30:00|1730.63|1724.43|1729.56|1723.36|1731.29|1725.09|1729.49|1723.29|37
1654569010000|2022-06-07 02:30:10|1729.57|1723.37|1731.95|1725.75|1731.95|1725.75|1729.57|1723.37|36
1654569020000|2022-06-07 02:30:20|1731.77|1725.57|1731.42|1725.22|1731.91|1725.71|1731.12|1724.92|30
1654569030000|2022-06-07 02:30:30|1731.43|1725.23|1732.17|1725.97|1732.2|1726|1731.38|1725.18|34
1654569040000|2022-06-07 02:30:40|1732.07|1725.87|1732.83|1726.63|1732.88|1726.68|1731.99|1725.79|35
1654569050000|2022-06-07 02:30:50|1732.93|1726.73|1734.75|1728.55|1734.75|1728.55|1732.07|1725.87|36
1654569060000|2022-06-07 02:31:00|1734.55|1728.35|1735.49|1729.29|1735.55|1729.35|1733.64|1727.44|36
1654569070000|2022-06-07 02:31:10|1735.51|1729.31|1733.83|1727.63|1735.51|1729.31|1733.74|1727.54|35
1654569080000|2022-06-07 02:31:20|1733.85|1727.65|1732.81|1726.61|1733.98|1727.78|1732.8|1726.6|38
1654569090000|2022-06-07 02:31:30|1732.73|1726.53|1731.36|1725.16|1732.8|1726.6|1731.21|1725.01|32
1654569100000|2022-06-07 02:31:40|1731.41|1725.21|1730.82|1724.62|1731.9|1725.7|1730.56|1724.36|36
1654569110000|2022-06-07 02:31:50|1730.83|1724.63|1729.3|1723.1|1731.56|1725.36|1729.15|1722.95|40
1654569120000|2022-06-07 02:32:00|1729.44|1723.24|1730.49|1724.29|1730.49|1724.29|1729.07|1722.87|38
1654569130000|2022-06-07 02:32:10|1730.6|1724.4|1729.71|1723.51|1731.23|1725.03|1729.71|1723.51|38
1654569140000|2022-06-07 02:32:20|1729.97|1723.77|1729.48|1723.28|1729.98|1723.78|1729.21|1723.01|33
1654569150000|2022-06-07 02:32:30|1729.42|1723.22|1732.07|1725.87|1732.1|1725.9|1729.42|1723.22|40
1654569160000|2022-06-07 02:32:40|1732.11|1725.91|1730.97|1724.77|1732.12|1725.92|1730.91|1724.71|38
1654569170000|2022-06-07 02:32:50|1730.96|1724.76|1730.6|1724.4|1730.96|1724.76|1729.92|1723.72|38
1654569180000|2022-06-07 02:33:00|1730.64|1724.44|1729.86|1723.66|1730.67|1724.47|1729.75|1723.55|38
1654569190000|2022-06-07 02:33:10|1730.04|1723.84|1730.08|1723.88|1730.41|1724.21|1729.17|1722.97|40
1654569200000|2022-06-07 02:33:20|1730.41|1724.21|1730.23|1724.03|1730.41|1724.21|1729.42|1723.22|36
1654569210000|2022-06-07 02:33:30|1730.31|1724.11|1731.84|1725.64|1731.94|1725.74|1729.98|1723.78|34
1654569220000|2022-06-07 02:33:40|1731.87|1725.67|1731.55|1725.35|1732.39|1726.19|1731.55|1725.35|36
1654569230000|2022-06-07 02:33:50|1731.67|1725.47|1731.08|1724.88|1732.2|1726|1730.94|1724.74|37
1654569240000|2022-06-07 02:34:00|1730.99|1724.79|1731.02|1724.82|1731.17|1724.97|1730.94|1724.74|36
1654569250000|2022-06-07 02:34:10|1731.03|1724.83|1731.04|1724.84|1731.46|1725.26|1730.9|1724.7|35
1654569260000|2022-06-07 02:34:20|1731.03|1724.83|1731.18|1724.98|1732.12|1725.92|1730.99|1724.79|36
1654569270000|2022-06-07 02:34:30|1731.13|1724.93|1732|1725.8|1732|1725.8|1731.12|1724.92|36
1654569280000|2022-06-07 02:34:40|1732.02|1725.82|1732.79|1726.59|1732.79|1726.59|1731.83|1725.63|34
1654569290000|2022-06-07 02:34:50|1732.83|1726.63|1732.75|1726.55|1732.87|1726.67|1732.34|1726.14|38
1654569300000|2022-06-07 02:35:00|1732.71|1726.51|1732.4|1726.2|1733.08|1726.88|1732.24|1726.04|34
1654569310000|2022-06-07 02:35:10|1732.41|1726.21|1733.85|1727.65|1734|1727.8|1732.34|1726.14|33
1654569320000|2022-06-07 02:35:20|1733.89|1727.69|1735.07|1728.87|1735.07|1728.87|1733.75|1727.55|36
1654569330000|2022-06-07 02:35:30|1735.03|1728.83|1735.82|1729.62|1735.89|1729.69|1735.01|1728.81|37
1654569340000|2022-06-07 02:35:40|1735.97|1729.77|1736.68|1730.48|1736.71|1730.51|1735.78|1729.58|34
1654569350000|2022-06-07 02:35:50|1736.76|1730.56|1735.94|1729.74|1736.76|1730.56|1735.93|1729.73|35
1654569360000|2022-06-07 02:36:00|1735.87|1729.67|1736.97|1730.77|1737.25|1731.05|1735.87|1729.67|35
1654569370000|2022-06-07 02:36:10|1737.1|1730.9|1738.05|1731.85|1738.07|1731.87|1736.88|1730.68|29
1654569380000|2022-06-07 02:36:20|1738.14|1731.94|1738.97|1732.77|1739|1732.8|1738.14|1731.94|29
1654569390000|2022-06-07 02:36:30|1739.03|1732.83|1739.34|1733.14|1739.64|1733.44|1738.98|1732.78|33
1654569400000|2022-06-07 02:36:40|1739.31|1733.11|1739.6|1733.4|1739.73|1733.53|1739.31|1733.11|34
1654569410000|2022-06-07 02:36:50|1739.7|1733.5|1740.06|1733.86|1740.27|1734.07|1739.53|1733.33|36
1654569420000|2022-06-07 02:37:00|1740.27|1734.07|1739.4|1733.2|1740.33|1734.13|1739.26|1733.06|37
1654569430000|2022-06-07 02:37:10|1739.37|1733.17|1739.52|1733.32|1739.83|1733.63|1739.13|1732.93|34
1654569440000|2022-06-07 02:37:20|1739.7|1733.5|1739.43|1733.23|1740.12|1733.92|1739.23|1733.03|33
1654569450000|2022-06-07 02:37:30|1739.4|1733.2|1739.35|1733.15|1739.62|1733.42|1739.33|1733.13|38
1654569460000|2022-06-07 02:37:40|1739.38|1733.18|1739.44|1733.24|1739.68|1733.48|1739.28|1733.08|35
1654569470000|2022-06-07 02:37:50|1739.45|1733.25|1737.82|1731.62|1739.69|1733.49|1737.79|1731.59|38
1654569480000|2022-06-07 02:38:00|1737.86|1731.66|1737.31|1731.11|1737.86|1731.66|1737.08|1730.88|37
1654569490000|2022-06-07 02:38:10|1737.24|1731.04|1737.24|1731.04|1737.95|1731.75|1737.15|1730.95|37
1654569500000|2022-06-07 02:38:20|1737.09|1730.89|1737.94|1731.74|1738.05|1731.85|1737.06|1730.86|36
1654569510000|2022-06-07 02:38:30|1737.92|1731.72|1737.95|1731.75|1737.97|1731.77|1737.85|1731.65|26
1654569520000|2022-06-07 02:38:40|1737.98|1731.78|1739.04|1732.84|1739.04|1732.84|1737.69|1731.49|34
1654569530000|2022-06-07 02:38:50|1739.01|1732.81|1739.23|1733.03|1739.23|1733.03|1739.01|1732.81|24
1654569540000|2022-06-07 02:39:00|1739.19|1732.99|1739.23|1733.03|1739.63|1733.43|1738.89|1732.69|31
1654569550000|2022-06-07 02:39:10|1739.25|1733.05|1738.72|1732.52|1739.31|1733.11|1738.57|1732.37|36
1654569560000|2022-06-07 02:39:20|1738.75|1732.55|1738.67|1732.47|1739.28|1733.08|1738.49|1732.29|32
1654569570000|2022-06-07 02:39:30|1738.7|1732.5|1739.33|1733.13|1739.33|1733.13|1738.7|1732.5|35
1654569580000|2022-06-07 02:39:40|1739.24|1733.04|1739.25|1733.05|1739.73|1733.53|1739.23|1733.03|29
1654569590000|2022-06-07 02:39:50|1739.13|1732.93|1739.08|1732.88|1739.19|1732.99|1738.81|1732.61|37
1654569600000|2022-06-07 02:40:00|1739.09|1732.89|1738.91|1732.71|1740.36|1734.16|1738.84|1732.64|35
1654569610000|2022-06-07 02:40:10|1738.93|1732.73|1739.05|1732.85|1739.39|1733.19|1738.81|1732.61|38
1654569620000|2022-06-07 02:40:20|1738.86|1732.66|1739.07|1732.87|1739.31|1733.11|1738.81|1732.61|34
1654569630000|2022-06-07 02:40:30|1739.02|1732.82|1738.88|1732.68|1739.14|1732.94|1738.87|1732.67|30
1654569640000|2022-06-07 02:40:40|1738.93|1732.73|1739.08|1732.88|1739.14|1732.94|1738.83|1732.63|27
1654569650000|2022-06-07 02:40:50|1739.09|1732.89|1739.02|1732.82|1739.14|1732.94|1739|1732.8|28
1654569660000|2022-06-07 02:41:00|1738.99|1732.79|1738.61|1732.41|1739.12|1732.92|1738.55|1732.35|35
1654569670000|2022-06-07 02:41:10|1738.65|1732.45|1736.97|1730.77|1738.78|1732.58|1736.78|1730.58|34
1654569680000|2022-06-07 02:41:20|1736.92|1730.72|1738.19|1731.99|1738.24|1732.04|1736.89|1730.69|33
1654569690000|2022-06-07 02:41:30|1738.14|1731.94|1738.53|1732.33|1738.53|1732.33|1737.6|1731.4|37
1654569700000|2022-06-07 02:41:40|1738.34|1732.14|1738.15|1731.95|1738.34|1732.14|1738.02|1731.82|29
1654569710000|2022-06-07 02:41:50|1738.08|1731.88|1739.54|1733.34|1739.94|1733.74|1738.01|1731.81|27
1654569720000|2022-06-07 02:42:00|1739.59|1733.39|1738.38|1732.18|1739.59|1733.39|1738.38|1732.18|35
1654569730000|2022-06-07 02:42:10|1738.39|1732.19|1738.16|1731.96|1738.42|1732.22|1737.92|1731.72|34
1654569740000|2022-06-07 02:42:20|1738.1|1731.9|1738.39|1732.19|1738.39|1732.19|1737.86|1731.66|30
1654569750000|2022-06-07 02:42:30|1738.36|1732.16|1739.21|1733.01|1739.34|1733.14|1738.09|1731.89|35
1654569760000|2022-06-07 02:42:40|1739.11|1732.91|1739.02|1732.82|1739.2|1733|1738.82|1732.62|34
1654569770000|2022-06-07 02:42:50|1738.99|1732.79|1738.37|1732.17|1738.99|1732.79|1738.22|1732.02|33
1654569780000|2022-06-07 02:43:00|1738.46|1732.26|1740.53|1734.33|1740.84|1734.64|1738.1|1731.9|33
1654569790000|2022-06-07 02:43:10|1740.35|1734.15|1739.12|1732.92|1740.42|1734.22|1739.12|1732.92|37
1654569800000|2022-06-07 02:43:20|1739.18|1732.98|1738.82|1732.62|1739.18|1732.98|1738.75|1732.55|34
1654569810000|2022-06-07 02:43:30|1738.85|1732.65|1738.6|1732.4|1738.97|1732.77|1738.49|1732.29|30
1654569820000|2022-06-07 02:43:40|1738.58|1732.38|1739.04|1732.84|1739.04|1732.84|1738.53|1732.33|34
1654569830000|2022-06-07 02:43:50|1739.18|1732.98|1739.13|1732.93|1740.02|1733.82|1739.04|1732.84|35
1654569840000|2022-06-07 02:44:00|1739.07|1732.87|1737.8|1731.6|1739.07|1732.87|1737.8|1731.6|32
1654569850000|2022-06-07 02:44:10|1738|1731.8|1737.34|1731.14|1738|1731.8|1736.94|1730.74|36
1654569860000|2022-06-07 02:44:20|1737.21|1731.01|1737.12|1730.92|1737.38|1731.18|1736.96|1730.76|33
1654569870000|2022-06-07 02:44:30|1737.18|1730.98|1737.42|1731.22|1738.02|1731.82|1737|1730.8|36
1654569880000|2022-06-07 02:44:40|1737.47|1731.27|1737.85|1731.65|1737.97|1731.77|1737.28|1731.08|34
1654569890000|2022-06-07 02:44:50|1737.84|1731.64|1737.77|1731.57|1738.21|1732.01|1737.53|1731.33|31
1654569900000|2022-06-07 02:45:00|1737.78|1731.58|1738.52|1732.32|1738.52|1732.32|1736.33|1730.13|38
1654569910000|2022-06-07 02:45:10|1738.56|1732.36|1738.97|1732.77|1739.78|1733.58|1738.56|1732.36|39
1654569920000|2022-06-07 02:45:20|1738.92|1732.72|1737.62|1731.42|1738.92|1732.72|1737.62|1731.42|38
1654569930000|2022-06-07 02:45:30|1737.5|1731.3|1737.26|1731.06|1737.66|1731.46|1736.38|1730.18|38
1654569940000|2022-06-07 02:45:40|1737.47|1731.27|1736.8|1730.6|1737.69|1731.49|1736.7|1730.5|33
1654569950000|2022-06-07 02:45:50|1736.75|1730.55|1735.33|1729.13|1736.8|1730.6|1735.21|1729.01|34
1654569960000|2022-06-07 02:46:00|1735.42|1729.22|1736.48|1730.28|1736.81|1730.61|1735.35|1729.15|36
1654569970000|2022-06-07 02:46:10|1736.45|1730.25|1736.17|1729.97|1736.75|1730.55|1736.17|1729.97|36
1654569980000|2022-06-07 02:46:20|1735.96|1729.76|1736.34|1730.14|1736.58|1730.38|1735.95|1729.75|32
1654569990000|2022-06-07 02:46:30|1736.41|1730.21|1735.95|1729.75|1736.41|1730.21|1735.75|1729.55|36
1654570000000|2022-06-07 02:46:40|1736.04|1729.84|1736.11|1729.91|1736.64|1730.44|1735.84|1729.64|32
1654570010000|2022-06-07 02:46:50|1736.19|1729.99|1736.42|1730.22|1736.48|1730.28|1736.16|1729.96|29
1654570020000|2022-06-07 02:47:00|1736.41|1730.21|1736.25|1730.05|1736.44|1730.24|1736.11|1729.91|37
1654570030000|2022-06-07 02:47:10|1736.4|1730.2|1736.41|1730.21|1736.68|1730.48|1736.24|1730.04|30
1654570040000|2022-06-07 02:47:20|1736.43|1730.23|1736.6|1730.4|1736.68|1730.48|1736.22|1730.02|33
1654570050000|2022-06-07 02:47:30|1736.7|1730.5|1737.66|1731.46|1738.11|1731.91|1736.7|1730.5|34
1654570060000|2022-06-07 02:47:40|1737.59|1731.39|1737.63|1731.43|1737.84|1731.64|1737.52|1731.32|33
1654570070000|2022-06-07 02:47:50|1737.65|1731.45|1738.23|1732.03|1738.48|1732.28|1737.64|1731.44|34
1654570080000|2022-06-07 02:48:00|1738.26|1732.06|1737.59|1731.39|1738.26|1732.06|1737.41|1731.21|31
1654570090000|2022-06-07 02:48:10|1737.65|1731.45|1738.91|1732.71|1739.03|1732.83|1737.5|1731.3|37
1654570100000|2022-06-07 02:48:20|1738.81|1732.61|1738.98|1732.78|1739.1|1732.9|1738.61|1732.41|33
1654570110000|2022-06-07 02:48:30|1739.02|1732.82|1740.26|1734.06|1740.26|1734.06|1739|1732.8|34
1654570120000|2022-06-07 02:48:40|1740.3|1734.1|1740.31|1734.11|1740.72|1734.52|1739.97|1733.77|35
1654570130000|2022-06-07 02:48:50|1740.33|1734.13|1743.51|1737.31|1743.68|1737.48|1740.33|1734.13|35
1654570140000|2022-06-07 02:49:00|1743.66|1737.46|1742.82|1736.62|1743.78|1737.58|1742.67|1736.47|39
1654570150000|2022-06-07 02:49:10|1742.7|1736.5|1743.55|1737.35|1743.78|1737.58|1742.69|1736.49|35
1654570160000|2022-06-07 02:49:20|1743.48|1737.28|1744.08|1737.88|1744.09|1737.89|1743.12|1736.92|32
1654570170000|2022-06-07 02:49:30|1744.2|1738|1744.71|1738.51|1744.73|1738.53|1743.95|1737.75|39
1654570180000|2022-06-07 02:49:40|1744.46|1738.26|1744.18|1737.98|1744.81|1738.61|1744.08|1737.88|39
1654570190000|2022-06-07 02:49:50|1744.15|1737.95|1744.4|1738.2|1744.4|1738.2|1744.04|1737.84|37
1654570200000|2022-06-07 02:50:00|1744.38|1738.18|1743.29|1737.09|1744.38|1738.18|1743.29|1737.09|33
1654570210000|2022-06-07 02:50:10|1743.31|1737.11|1742.76|1736.56|1743.31|1737.11|1742.3|1736.1|37
1654570220000|2022-06-07 02:50:20|1742.88|1736.68|1742.01|1735.81|1743.06|1736.86|1742.01|1735.81|38
1654570230000|2022-06-07 02:50:30|1742.02|1735.82|1743.17|1736.97|1743.38|1737.18|1741.95|1735.75|34
1654570240000|2022-06-07 02:50:40|1743.2|1737|1742.27|1736.07|1743.22|1737.02|1742.18|1735.98|35
1654570250000|2022-06-07 02:50:50|1742.3|1736.1|1743.09|1736.89|1743.19|1736.99|1742.23|1736.03|35
1654570260000|2022-06-07 02:51:00|1743.1|1736.9|1742.41|1736.21|1743.17|1736.97|1742.41|1736.21|37
1654570270000|2022-06-07 02:51:10|1742.38|1736.18|1742.23|1736.03|1742.38|1736.18|1742.02|1735.82|34
1654570280000|2022-06-07 02:51:20|1742.2|1736|1742.13|1735.93|1742.25|1736.05|1741.95|1735.75|28
1654570290000|2022-06-07 02:51:30|1742.11|1735.91|1741.76|1735.56|1742.11|1735.91|1741.52|1735.32|34
1654570300000|2022-06-07 02:51:40|1741.8|1735.6|1741.54|1735.34|1742.07|1735.87|1741.54|1735.34|26
1654570310000|2022-06-07 02:51:50|1741.66|1735.46|1741.51|1735.31|1741.72|1735.52|1741.1|1734.9|36
1654570320000|2022-06-07 02:52:00|1741.52|1735.32|1742.69|1736.49|1742.69|1736.49|1741.39|1735.19|35
1654570330000|2022-06-07 02:52:10|1742.99|1736.79|1742.33|1736.13|1743.02|1736.82|1742.23|1736.03|36
1654570340000|2022-06-07 02:52:20|1742.55|1736.35|1742.69|1736.49|1743.01|1736.81|1742.54|1736.34|33
1654570350000|2022-06-07 02:52:30|1742.65|1736.45|1742.55|1736.35|1742.81|1736.61|1742.44|1736.24|37
1654570360000|2022-06-07 02:52:40|1742.56|1736.36|1743.25|1737.05|1743.41|1737.21|1742.56|1736.36|36
1654570370000|2022-06-07 02:52:50|1743.18|1736.98|1742.94|1736.74|1743.39|1737.19|1742.75|1736.55|33
1654570380000|2022-06-07 02:53:00|1742.9|1736.7|1741.56|1735.36|1742.94|1736.74|1741.43|1735.23|37
1654570390000|2022-06-07 02:53:10|1741.53|1735.33|1742.13|1735.93|1742.51|1736.31|1741.33|1735.13|33
1654570400000|2022-06-07 02:53:20|1742.16|1735.96|1741.44|1735.24|1742.28|1736.08|1741.21|1735.01|34
1654570410000|2022-06-07 02:53:30|1741.36|1735.16|1741.04|1734.84|1741.36|1735.16|1740.87|1734.67|37
1654570420000|2022-06-07 02:53:40|1741.03|1734.83|1740.73|1734.53|1741.16|1734.96|1740.6|1734.4|36
1654570430000|2022-06-07 02:53:50|1740.71|1734.51|1740.47|1734.27|1741.05|1734.85|1740.25|1734.05|37
1654570440000|2022-06-07 02:54:00|1740.38|1734.18|1741.49|1735.29|1741.53|1735.33|1740.28|1734.08|28
1654570450000|2022-06-07 02:54:10|1741.68|1735.48|1741.89|1735.69|1742.16|1735.96|1741.45|1735.25|33
1654570460000|2022-06-07 02:54:20|1741.94|1735.74|1741.82|1735.62|1741.98|1735.78|1741.49|1735.29|37
1654570470000|2022-06-07 02:54:30|1741.9|1735.7|1741.72|1735.52|1741.9|1735.7|1741.69|1735.49|37
1654570480000|2022-06-07 02:54:40|1741.73|1735.53|1741.82|1735.62|1741.91|1735.71|1741.5|1735.3|31
1654570490000|2022-06-07 02:54:50|1741.83|1735.63|1741.91|1735.71|1742.03|1735.83|1741.83|1735.63|23
1654570500000|2022-06-07 02:55:00|1741.93|1735.73|1741.09|1734.89|1742.03|1735.83|1740.87|1734.67|33
1654570510000|2022-06-07 02:55:10|1741.08|1734.88|1739.76|1733.56|1741.2|1735|1739.76|1733.56|32
1654570520000|2022-06-07 02:55:20|1740.09|1733.89|1739.58|1733.38|1740.17|1733.97|1739.34|1733.14|35
1654570530000|2022-06-07 02:55:30|1739.54|1733.34|1739.44|1733.24|1739.78|1733.58|1739.43|1733.23|29
1654570540000|2022-06-07 02:55:40|1739.4|1733.2|1739.38|1733.18|1739.67|1733.47|1739.11|1732.91|31
1654570550000|2022-06-07 02:55:50|1739.32|1733.12|1738.27|1732.07|1739.32|1733.12|1738.03|1731.83|36
1654570560000|2022-06-07 02:56:00|1738.22|1732.02|1738.41|1732.21|1738.54|1732.34|1737.88|1731.68|34
1654570570000|2022-06-07 02:56:10|1737.97|1731.77|1738.13|1731.93|1738.92|1732.72|1737.97|1731.77|38
1654570580000|2022-06-07 02:56:20|1738.15|1731.95|1738.52|1732.32|1738.84|1732.64|1738.15|1731.95|34
1654570590000|2022-06-07 02:56:30|1738.49|1732.29|1738.13|1731.93|1738.73|1732.53|1737.99|1731.79|26
1654570600000|2022-06-07 02:56:40|1738.14|1731.94|1738.61|1732.41|1738.61|1732.41|1738.04|1731.84|34
1654570610000|2022-06-07 02:56:50|1738.7|1732.5|1741.38|1735.18|1741.66|1735.46|1738.63|1732.43|40
1654570620000|2022-06-07 02:57:00|1741.51|1735.31|1740.59|1734.39|1741.51|1735.31|1740.39|1734.19|35
1654570630000|2022-06-07 02:57:10|1740.62|1734.42|1739.24|1733.04|1740.67|1734.47|1739.22|1733.02|36
1654570640000|2022-06-07 02:57:20|1739.62|1733.42|1739.63|1733.43|1739.68|1733.48|1739.25|1733.05|30
1654570650000|2022-06-07 02:57:30|1739.69|1733.49|1740.75|1734.55|1740.75|1734.55|1739.53|1733.33|33
1654570660000|2022-06-07 02:57:40|1740.79|1734.59|1740.34|1734.14|1740.9|1734.7|1740.26|1734.06|35
1654570670000|2022-06-07 02:57:50|1740.39|1734.19|1740.68|1734.48|1740.75|1734.55|1740.11|1733.91|34
1654570680000|2022-06-07 02:58:00|1740.67|1734.47|1740.56|1734.36|1740.67|1734.47|1739.91|1733.71|35
1654570690000|2022-06-07 02:58:10|1740.94|1734.74|1740.39|1734.19|1741.29|1735.09|1740.19|1733.99|36
1654570700000|2022-06-07 02:58:20|1740.28|1734.08|1740.31|1734.11|1740.6|1734.4|1740.21|1734.01|30
1654570710000|2022-06-07 02:58:30|1740.34|1734.14|1740.98|1734.78|1741.1|1734.9|1740|1733.8|38
1654570720000|2022-06-07 02:58:40|1741.16|1734.96|1741.39|1735.19|1741.75|1735.55|1741.16|1734.96|30
1654570730000|2022-06-07 02:58:50|1741.4|1735.2|1741.41|1735.21|1742.36|1736.16|1741.28|1735.08|32
1654570740000|2022-06-07 02:59:00|1741.34|1735.14|1741.4|1735.2|1741.49|1735.29|1740.93|1734.73|37
1654570750000|2022-06-07 02:59:10|1741.37|1735.17|1740.04|1733.84|1742.05|1735.85|1739.82|1733.62|38
1654570760000|2022-06-07 02:59:20|1739.89|1733.69|1740.56|1734.36|1740.56|1734.36|1739.89|1733.69|35
1654570770000|2022-06-07 02:59:30|1740.53|1734.33|1741.69|1735.49|1741.69|1735.49|1740.53|1734.33|37
1654570780000|2022-06-07 02:59:40|1741.82|1735.62|1742.64|1736.44|1742.84|1736.64|1741.82|1735.62|33
1654570790000|2022-06-07 02:59:50|1742.62|1736.42|1742.8|1736.6|1743|1736.8|1742.55|1736.35|31
1654570800000|2022-06-07 03:00:00|1742.56|1736.36|1741.53|1735.33|1742.71|1736.51|1741.52|1735.32|38
1654570810000|2022-06-07 03:00:10|1741.49|1735.29|1741.4|1735.2|1741.52|1735.32|1741.1|1734.9|31
1654570820000|2022-06-07 03:00:20|1741.46|1735.26|1741.12|1734.92|1741.64|1735.44|1740.99|1734.79|34
1654570830000|2022-06-07 03:00:30|1741.13|1734.93|1741.06|1734.86|1741.2|1735|1740.87|1734.67|30
1654570840000|2022-06-07 03:00:40|1741.2|1735|1741.5|1735.3|1741.63|1735.43|1741.07|1734.87|31
1654570850000|2022-06-07 03:00:50|1741.23|1735.03|1741.47|1735.27|1741.61|1735.41|1740.97|1734.77|37
1654570860000|2022-06-07 03:01:00|1741.48|1735.28|1741.01|1734.81|1741.7|1735.5|1740.66|1734.46|33
1654570870000|2022-06-07 03:01:10|1740.71|1734.51|1740.31|1734.11|1741.1|1734.9|1740.2|1734|36
1654570880000|2022-06-07 03:01:20|1740.32|1734.12|1740.38|1734.18|1740.73|1734.53|1740.2|1734|35
1654570890000|2022-06-07 03:01:30|1740.22|1734.02|1740.19|1733.99|1740.43|1734.23|1739.78|1733.58|38
1654570900000|2022-06-07 03:01:40|1739.98|1733.78|1739.58|1733.38|1740.13|1733.93|1739.47|1733.27|28
1654570910000|2022-06-07 03:01:50|1739.33|1733.13|1739.28|1733.08|1739.68|1733.48|1738.89|1732.69|39
1654570920000|2022-06-07 03:02:00|1739.64|1733.44|1739.5|1733.3|1739.8|1733.6|1739.5|1733.3|36
1654570930000|2022-06-07 03:02:10|1739.73|1733.53|1740.29|1734.09|1740.61|1734.41|1739.46|1733.26|35
1654570940000|2022-06-07 03:02:20|1740.37|1734.17|1739.92|1733.72|1740.82|1734.62|1739.71|1733.51|36
1654570950000|2022-06-07 03:02:30|1740.02|1733.82|1740|1733.8|1740.1|1733.9|1739.87|1733.67|31
1654570960000|2022-06-07 03:02:40|1740.01|1733.81|1740.4|1734.2|1740.68|1734.48|1740.01|1733.81|36
1654570970000|2022-06-07 03:02:50|1740.53|1734.33|1741.11|1734.91|1741.15|1734.95|1740.53|1734.33|30
1654570980000|2022-06-07 03:03:00|1741|1734.8|1741.25|1735.05|1741.49|1735.29|1741|1734.8|30
1654570990000|2022-06-07 03:03:10|1741.23|1735.03|1740.66|1734.46|1741.44|1735.24|1740.61|1734.41|30
1654571000000|2022-06-07 03:03:20|1740.71|1734.51|1741.45|1735.25|1741.52|1735.32|1740.68|1734.48|31
1654571010000|2022-06-07 03:03:30|1741.41|1735.21|1742.13|1735.93|1742.21|1736.01|1741.41|1735.21|29
1654571020000|2022-06-07 03:03:40|1742.12|1735.92|1741.62|1735.42|1742.3|1736.1|1741.43|1735.23|38
1654571030000|2022-06-07 03:03:50|1741.54|1735.34|1742.43|1736.23|1742.43|1736.23|1741.48|1735.28|31
1654571040000|2022-06-07 03:04:00|1742.41|1736.21|1742.66|1736.46|1742.83|1736.63|1742.38|1736.18|34
1654571050000|2022-06-07 03:04:10|1742.67|1736.47|1742.37|1736.17|1742.67|1736.47|1742.36|1736.16|30
1654571060000|2022-06-07 03:04:20|1742.67|1736.47|1742.59|1736.39|1742.67|1736.47|1742.13|1735.93|25
1654571070000|2022-06-07 03:04:30|1742.53|1736.33|1741.79|1735.59|1742.59|1736.39|1741.68|1735.48|30
1654571080000|2022-06-07 03:04:40|1741.78|1735.58|1742.43|1736.23|1742.86|1736.66|1741.78|1735.58|36
1654571090000|2022-06-07 03:04:50|1742.42|1736.22|1742.27|1736.07|1742.59|1736.39|1742.27|1736.07|32
1654571100000|2022-06-07 03:05:00|1742.28|1736.08|1742.96|1736.76|1743.42|1737.22|1742.28|1736.08|39
1654571110000|2022-06-07 03:05:10|1742.99|1736.79|1745.1|1738.9|1745.38|1739.18|1742.99|1736.79|36
1654571120000|2022-06-07 03:05:20|1745.07|1738.87|1745.95|1739.75|1746.18|1739.98|1745.07|1738.87|33
1654571130000|2022-06-07 03:05:30|1745.9|1739.7|1746.78|1740.58|1746.89|1740.69|1745.9|1739.7|37
1654571140000|2022-06-07 03:05:40|1746.91|1740.71|1746.57|1740.37|1746.91|1740.71|1746.42|1740.22|37
1654571150000|2022-06-07 03:05:50|1746.6|1740.4|1745.37|1739.17|1747.03|1740.83|1745.35|1739.15|34
1654571160000|2022-06-07 03:06:00|1745.44|1739.24|1744.21|1738.01|1745.86|1739.66|1744.15|1737.95|34
1654571170000|2022-06-07 03:06:10|1744.03|1737.83|1743.32|1737.12|1744.15|1737.95|1743.16|1736.96|35
1654571180000|2022-06-07 03:06:20|1743.44|1737.24|1742.8|1736.6|1743.45|1737.25|1742.75|1736.55|35
1654571190000|2022-06-07 03:06:30|1742.68|1736.48|1741.94|1735.74|1742.68|1736.48|1741.9|1735.7|38
1654571200000|2022-06-07 03:06:40|1741.84|1735.64|1742.55|1736.35|1742.67|1736.47|1741.77|1735.57|36
1654571210000|2022-06-07 03:06:50|1742.58|1736.38|1742.51|1736.31|1742.61|1736.41|1742.43|1736.23|27
1654571220000|2022-06-07 03:07:00|1742.43|1736.23|1743.31|1737.11|1743.95|1737.75|1742.17|1735.97|37
1654571230000|2022-06-07 03:07:10|1743.26|1737.06|1744.34|1738.14|1744.41|1738.21|1742.74|1736.54|34
1654571240000|2022-06-07 03:07:20|1744.35|1738.15|1745.06|1738.86|1745.69|1739.49|1744.33|1738.13|38
1654571250000|2022-06-07 03:07:30|1745.14|1738.94|1744.14|1737.94|1745.24|1739.04|1744.14|1737.94|33
1654571260000|2022-06-07 03:07:40|1744.15|1737.95|1745.12|1738.92|1745.13|1738.93|1744.13|1737.93|33
1654571270000|2022-06-07 03:07:50|1745.23|1739.03|1745.4|1739.2|1745.88|1739.68|1745.18|1738.98|32
1654571280000|2022-06-07 03:08:00|1745.43|1739.23|1745.61|1739.41|1745.79|1739.59|1745.3|1739.1|32
1654571290000|2022-06-07 03:08:10|1745.65|1739.45|1745.95|1739.75|1746.08|1739.88|1745.57|1739.37|27
1654571300000|2022-06-07 03:08:20|1745.76|1739.56|1746.05|1739.85|1746.29|1740.09|1745.44|1739.24|36
1654571310000|2022-06-07 03:08:30|1746.41|1740.21|1746.3|1740.1|1746.65|1740.45|1746.28|1740.08|33
1654571320000|2022-06-07 03:08:40|1746.36|1740.16|1746.25|1740.05|1746.4|1740.2|1746.06|1739.86|37
1654571330000|2022-06-07 03:08:50|1746.24|1740.04|1746.6|1740.4|1747.17|1740.97|1746.15|1739.95|34
1654571340000|2022-06-07 03:09:00|1746.66|1740.46|1747.48|1741.28|1747.54|1741.34|1746.6|1740.4|32
1654571350000|2022-06-07 03:09:10|1747.49|1741.29|1746.75|1740.55|1747.49|1741.29|1746.73|1740.53|32
1654571360000|2022-06-07 03:09:20|1746.76|1740.56|1747.22|1741.02|1747.45|1741.25|1746.72|1740.52|39
1654571370000|2022-06-07 03:09:30|1747.21|1741.01|1747.47|1741.27|1747.47|1741.27|1747.2|1741|29
1654571380000|2022-06-07 03:09:40|1747.46|1741.26|1748.24|1742.04|1748.69|1742.49|1747.46|1741.26|35
1654571390000|2022-06-07 03:09:50|1748.2|1742|1748.22|1742.02|1748.83|1742.63|1748.1|1741.9|35
1654571400000|2022-06-07 03:10:00|1748.2|1742|1748.16|1741.96|1748.33|1742.13|1748.07|1741.87|33
1654571410000|2022-06-07 03:10:10|1748.25|1742.05|1747.7|1741.5|1748.32|1742.12|1747.6|1741.4|35
1654571420000|2022-06-07 03:10:20|1747.73|1741.53|1747.93|1741.73|1748.21|1742.01|1747.59|1741.39|35
1654571430000|2022-06-07 03:10:30|1747.98|1741.78|1749.44|1743.24|1749.52|1743.32|1747.94|1741.74|36
1654571440000|2022-06-07 03:10:40|1749.45|1743.25|1749.04|1742.84|1749.45|1743.25|1748.65|1742.45|33
1654571450000|2022-06-07 03:10:50|1749|1742.8|1749.13|1742.93|1749.45|1743.25|1749|1742.8|31
1654571460000|2022-06-07 03:11:00|1749.22|1743.02|1748.59|1742.39|1749.4|1743.2|1748.32|1742.12|36
1654571470000|2022-06-07 03:11:10|1748.6|1742.4|1748.2|1742|1748.8|1742.6|1747.9|1741.7|37
1654571480000|2022-06-07 03:11:20|1748.23|1742.03|1746.95|1740.75|1748.3|1742.1|1746.73|1740.53|37
1654571490000|2022-06-07 03:11:30|1746.74|1740.54|1746.96|1740.76|1747.07|1740.87|1746|1739.8|34
1654571500000|2022-06-07 03:11:40|1746.86|1740.66|1745.9|1739.7|1747|1740.8|1745.88|1739.68|34
1654571510000|2022-06-07 03:11:50|1745.94|1739.74|1746.37|1740.17|1746.61|1740.41|1745.56|1739.36|35
1654571520000|2022-06-07 03:12:00|1746.21|1740.01|1745.08|1738.88|1746.3|1740.1|1745.08|1738.88|34
1654571530000|2022-06-07 03:12:10|1745.11|1738.91|1744.65|1738.45|1745.11|1738.91|1744.37|1738.17|29
1654571540000|2022-06-07 03:12:20|1744.57|1738.37|1744.81|1738.61|1744.87|1738.67|1744.4|1738.2|33
1654571550000|2022-06-07 03:12:30|1744.9|1738.7|1745.65|1739.45|1746.05|1739.85|1744.86|1738.66|38
1654571560000|2022-06-07 03:12:40|1745.62|1739.42|1746.79|1740.59|1746.96|1740.76|1745.62|1739.42|35
1654571570000|2022-06-07 03:12:50|1746.8|1740.6|1746.09|1739.89|1746.83|1740.63|1746.04|1739.84|35
1654571580000|2022-06-07 03:13:00|1746.2|1740|1746.27|1740.07|1747.08|1740.88|1746.09|1739.89|37
1654571590000|2022-06-07 03:13:10|1746.04|1739.84|1746.33|1740.13|1746.74|1740.54|1745.99|1739.79|37
1654571600000|2022-06-07 03:13:20|1746.46|1740.26|1746.57|1740.37|1746.57|1740.37|1745.99|1739.79|36
1654571610000|2022-06-07 03:13:30|1746.48|1740.28|1746.7|1740.5|1746.88|1740.68|1746.44|1740.24|32
1654571620000|2022-06-07 03:13:40|1746.71|1740.51|1747.05|1740.85|1747.76|1741.56|1746.69|1740.49|39
1654571630000|2022-06-07 03:13:50|1747.1|1740.9|1747.26|1741.06|1747.36|1741.16|1746.98|1740.78|34
1654571640000|2022-06-07 03:14:00|1747.33|1741.13|1747.75|1741.55|1747.75|1741.55|1747.33|1741.13|34
1654571650000|2022-06-07 03:14:10|1747.79|1741.59|1747.53|1741.33|1747.79|1741.59|1747.49|1741.29|30
1654571660000|2022-06-07 03:14:20|1747.51|1741.31|1746.74|1740.54|1747.55|1741.35|1746.74|1740.54|32
1654571670000|2022-06-07 03:14:30|1746.68|1740.48|1746.59|1740.39|1746.83|1740.63|1746.27|1740.07|33
1654571680000|2022-06-07 03:14:40|1746.6|1740.4|1749.06|1742.86|1749.31|1743.11|1746.59|1740.39|37
1654571690000|2022-06-07 03:14:50|1749.12|1742.92|1748.93|1742.73|1749.12|1742.92|1748.34|1742.14|35
1654571700000|2022-06-07 03:15:00|1748.92|1742.72|1748.08|1741.88|1749.1|1742.9|1747.92|1741.72|34
1654571710000|2022-06-07 03:15:10|1747.96|1741.76|1748.58|1742.38|1748.6|1742.4|1747.89|1741.69|36
1654571720000|2022-06-07 03:15:20|1748.56|1742.36|1748.37|1742.17|1748.73|1742.53|1748.23|1742.03|33
1654571730000|2022-06-07 03:15:30|1748.41|1742.21|1749.82|1743.62|1749.82|1743.62|1748.41|1742.21|34
1654571740000|2022-06-07 03:15:40|1749.8|1743.6|1749.8|1743.6|1749.81|1743.61|1749.35|1743.15|33
1654571750000|2022-06-07 03:15:50|1749.85|1743.65|1749.9|1743.7|1749.9|1743.7|1749.04|1742.84|30
1654571760000|2022-06-07 03:16:00|1750.05|1743.85|1749.38|1743.18|1750.42|1744.22|1749.22|1743.02|35
1654571770000|2022-06-07 03:16:10|1749.37|1743.17|1749.4|1743.2|1749.74|1743.54|1749.27|1743.07|37
1654571780000|2022-06-07 03:16:20|1749.25|1743.05|1748.88|1742.68|1749.52|1743.32|1748.86|1742.66|34
1654571790000|2022-06-07 03:16:30|1749.05|1742.85|1748.57|1742.37|1749.28|1743.08|1748.55|1742.35|37
1654571800000|2022-06-07 03:16:40|1748.76|1742.56|1749.19|1742.99|1749.28|1743.08|1748.35|1742.15|34
1654571810000|2022-06-07 03:16:50|1749.17|1742.97|1749.04|1742.84|1749.26|1743.06|1748.57|1742.37|34
1654571820000|2022-06-07 03:17:00|1749.12|1742.92|1749.52|1743.32|1749.7|1743.5|1748.99|1742.79|33
1654571830000|2022-06-07 03:17:10|1749.53|1743.33|1749.29|1743.09|1749.53|1743.33|1748.95|1742.75|32
1654571840000|2022-06-07 03:17:20|1749.36|1743.16|1748.93|1742.73|1749.36|1743.16|1748.44|1742.24|35
1654571850000|2022-06-07 03:17:30|1748.87|1742.67|1748.9|1742.7|1748.91|1742.71|1748.63|1742.43|33
1654571860000|2022-06-07 03:17:40|1748.72|1742.52|1749.56|1743.36|1749.64|1743.44|1748.68|1742.48|28
1654571870000|2022-06-07 03:17:50|1749.57|1743.37|1749.12|1742.92|1749.57|1743.37|1748.89|1742.69|31
1654571880000|2022-06-07 03:18:00|1749.32|1743.12|1749.12|1742.92|1749.34|1743.14|1749.05|1742.85|28
1654571890000|2022-06-07 03:18:10|1749.11|1742.91|1749.06|1742.86|1749.27|1743.07|1749.06|1742.86|24
1654571900000|2022-06-07 03:18:20|1749.16|1742.96|1748.85|1742.65|1749.21|1743.01|1748.38|1742.18|32
1654571910000|2022-06-07 03:18:30|1748.77|1742.57|1748.68|1742.48|1748.8|1742.6|1748.54|1742.34|22
1654571920000|2022-06-07 03:18:40|1748.75|1742.55|1748.82|1742.62|1748.94|1742.74|1748.7|1742.5|29
1654571930000|2022-06-07 03:18:50|1748.85|1742.65|1749.7|1743.5|1749.7|1743.5|1748.83|1742.63|28
1654571940000|2022-06-07 03:19:00|1749.73|1743.53|1749.62|1743.42|1749.8|1743.6|1749.51|1743.31|31
1654571950000|2022-06-07 03:19:10|1749.64|1743.44|1750.86|1744.66|1751.27|1745.07|1749.59|1743.39|33
1654571960000|2022-06-07 03:19:20|1750.93|1744.73|1750.6|1744.4|1751.04|1744.84|1750.6|1744.4|26
1654571970000|2022-06-07 03:19:30|1750.55|1744.35|1750.93|1744.73|1751.22|1745.02|1750.5|1744.3|36
1654571980000|2022-06-07 03:19:40|1750.89|1744.69|1751.18|1744.98|1751.19|1744.99|1750.6|1744.4|31
1654571990000|2022-06-07 03:19:50|1751.26|1745.06|1752.8|1746.6|1753.03|1746.83|1751.25|1745.05|29
1654572000000|2022-06-07 03:20:00|1752.83|1746.63|1751.93|1745.73|1752.89|1746.69|1751.53|1745.33|35
1654572010000|2022-06-07 03:20:10|1751.9|1745.7|1751.41|1745.21|1752.06|1745.86|1751.4|1745.2|35
1654572020000|2022-06-07 03:20:20|1751.52|1745.32|1750.73|1744.53|1752.05|1745.85|1750.64|1744.44|39
1654572030000|2022-06-07 03:20:30|1750.63|1744.43|1750.95|1744.75|1751.07|1744.87|1750.57|1744.37|35
1654572040000|2022-06-07 03:20:40|1750.94|1744.74|1751.39|1745.19|1751.4|1745.2|1750.93|1744.73|26
1654572050000|2022-06-07 03:20:50|1751.29|1745.09|1751.31|1745.11|1751.88|1745.68|1751.21|1745.01|35
1654572060000|2022-06-07 03:21:00|1751.09|1744.89|1752.61|1746.41|1752.63|1746.43|1751.09|1744.89|31
1654572070000|2022-06-07 03:21:10|1752.85|1746.65|1752.84|1746.64|1753.04|1746.84|1752.56|1746.36|34
1654572080000|2022-06-07 03:21:20|1752.86|1746.66|1755.2|1749|1755.52|1749.32|1752.86|1746.66|38
1654572090000|2022-06-07 03:21:30|1755.16|1748.96|1755.89|1749.69|1756.24|1750.04|1754.88|1748.68|39
1654572100000|2022-06-07 03:21:40|1755.97|1749.77|1755.42|1749.22|1756.07|1749.87|1755.16|1748.96|39
1654572110000|2022-06-07 03:21:50|1755.49|1749.29|1756.6|1750.4|1756.7|1750.5|1755.4|1749.2|37
1654572120000|2022-06-07 03:22:00|1756.62|1750.42|1756.25|1750.05|1757.03|1750.83|1756.22|1750.02|32
1654572130000|2022-06-07 03:22:10|1756.2|1750|1755.21|1749.01|1756.21|1750.01|1755.16|1748.96|36
1654572140000|2022-06-07 03:22:20|1755.18|1748.98|1755.09|1748.89|1755.43|1749.23|1755.01|1748.81|34
1654572150000|2022-06-07 03:22:30|1755.17|1748.97|1755.73|1749.53|1755.76|1749.56|1755.07|1748.87|38
1654572160000|2022-06-07 03:22:40|1755.63|1749.43|1755.54|1749.34|1755.74|1749.54|1755.41|1749.21|34
1654572170000|2022-06-07 03:22:50|1755.57|1749.37|1754.76|1748.56|1755.76|1749.56|1754.76|1748.56|32
1654572180000|2022-06-07 03:23:00|1754.49|1748.29|1754.33|1748.13|1754.73|1748.53|1753.84|1747.64|37
1654572190000|2022-06-07 03:23:10|1754.35|1748.15|1753.79|1747.59|1754.38|1748.18|1753.79|1747.59|31
1654572200000|2022-06-07 03:23:20|1753.95|1747.75|1753.83|1747.63|1754.24|1748.04|1753.59|1747.39|37
1654572210000|2022-06-07 03:23:30|1753.51|1747.31|1752.97|1746.77|1753.52|1747.32|1752.91|1746.71|35
1654572220000|2022-06-07 03:23:40|1752.81|1746.61|1752.45|1746.25|1752.98|1746.78|1752.32|1746.12|31
1654572230000|2022-06-07 03:23:50|1752.35|1746.15|1752.73|1746.53|1752.73|1746.53|1752.33|1746.13|34
1654572240000|2022-06-07 03:24:00|1752.71|1746.51|1752.43|1746.23|1752.71|1746.51|1752.23|1746.03|30
1654572250000|2022-06-07 03:24:10|1752.49|1746.29|1753.68|1747.48|1753.72|1747.52|1752.3|1746.1|37
1654572260000|2022-06-07 03:24:20|1753.71|1747.51|1753.41|1747.21|1753.71|1747.51|1753.19|1746.99|36
1654572270000|2022-06-07 03:24:30|1753.5|1747.3|1753.99|1747.79|1754.26|1748.06|1753.42|1747.22|36
1654572280000|2022-06-07 03:24:40|1753.98|1747.78|1754.74|1748.54|1754.74|1748.54|1753.78|1747.58|32
1654572290000|2022-06-07 03:24:50|1754.86|1748.66|1755.64|1749.44|1755.64|1749.44|1754.48|1748.28|37
1654572300000|2022-06-07 03:25:00|1755.81|1749.61|1755.69|1749.49|1755.95|1749.75|1755.17|1748.97|36
1654572310000|2022-06-07 03:25:10|1755.78|1749.58|1756.9|1750.7|1756.9|1750.7|1755.78|1749.58|35
1654572320000|2022-06-07 03:25:20|1756.91|1750.71|1757.55|1751.35|1757.73|1751.53|1756.75|1750.55|33
1654572330000|2022-06-07 03:25:30|1757.69|1751.49|1758.98|1752.78|1758.98|1752.78|1757.55|1751.35|31
1654572340000|2022-06-07 03:25:40|1758.99|1752.79|1758.21|1752.01|1758.99|1752.79|1758.08|1751.88|38
1654572350000|2022-06-07 03:25:50|1758.12|1751.92|1759.05|1752.85|1759.05|1752.85|1758.07|1751.87|33
1654572360000|2022-06-07 03:26:00|1758.82|1752.62|1759.27|1753.07|1759.46|1753.26|1758.82|1752.62|33
1654572370000|2022-06-07 03:26:10|1759.29|1753.09|1760.98|1754.78|1761.26|1755.06|1759.29|1753.09|35
1654572380000|2022-06-07 03:26:20|1760.9|1754.7|1761.27|1755.07|1761.39|1755.19|1760.84|1754.64|33
1654572390000|2022-06-07 03:26:30|1761.28|1755.08|1761.07|1754.87|1761.43|1755.23|1760.91|1754.71|34
1654572400000|2022-06-07 03:26:40|1760.95|1754.75|1761.32|1755.12|1761.44|1755.24|1760.95|1754.75|39
1654572410000|2022-06-07 03:26:50|1761.23|1755.03|1761.22|1755.02|1761.87|1755.67|1760.83|1754.63|35
1654572420000|2022-06-07 03:27:00|1760.95|1754.75|1760.89|1754.69|1761.31|1755.11|1760.35|1754.15|38
1654572430000|2022-06-07 03:27:10|1760.52|1754.32|1759.2|1753|1760.55|1754.35|1759.06|1752.86|36
1654572440000|2022-06-07 03:27:20|1759.05|1752.85|1758.19|1751.99|1759.05|1752.85|1758.19|1751.99|39
1654572450000|2022-06-07 03:27:30|1758.27|1752.07|1758.27|1752.07|1758.48|1752.28|1757.89|1751.69|32
1654572460000|2022-06-07 03:27:40|1758.31|1752.11|1759.3|1753.1|1759.64|1753.44|1758.31|1752.11|35
1654572470000|2022-06-07 03:27:50|1759.29|1753.09|1758.88|1752.68|1759.43|1753.23|1758.44|1752.24|34
1654572480000|2022-06-07 03:28:00|1758.82|1752.62|1758.8|1752.6|1758.99|1752.79|1758.73|1752.53|29
1654572490000|2022-06-07 03:28:10|1758.79|1752.59|1758.18|1751.98|1758.81|1752.61|1758.07|1751.87|38
1654572500000|2022-06-07 03:28:20|1758.1|1751.9|1758.96|1752.76|1759.62|1753.42|1758.02|1751.82|35
1654572510000|2022-06-07 03:28:30|1758.97|1752.77|1758.3|1752.1|1759.15|1752.95|1758.3|1752.1|36
1654572520000|2022-06-07 03:28:40|1758.26|1752.06|1758.3|1752.1|1758.53|1752.33|1758.14|1751.94|36
1654572530000|2022-06-07 03:28:50|1758.26|1752.06|1756.63|1750.43|1758.26|1752.06|1756.28|1750.08|38
1654572540000|2022-06-07 03:29:00|1756.62|1750.42|1755.84|1749.64|1756.62|1750.42|1755.7|1749.5|35
1654572550000|2022-06-07 03:29:10|1755.85|1749.65|1755.35|1749.15|1755.96|1749.76|1755.34|1749.14|38
1654572560000|2022-06-07 03:29:20|1755.25|1749.05|1756.14|1749.94|1756.27|1750.07|1755.24|1749.04|36
1654572570000|2022-06-07 03:29:30|1755.98|1749.78|1756.26|1750.06|1756.32|1750.12|1755.93|1749.73|37
1654572580000|2022-06-07 03:29:40|1756.27|1750.07|1756.39|1750.19|1756.87|1750.67|1756.23|1750.03|31
1654572590000|2022-06-07 03:29:50|1756.48|1750.28|1756.63|1750.43|1756.65|1750.45|1756.39|1750.19|33
1654572600000|2022-06-07 03:30:00|1756.54|1750.34|1756.62|1750.42|1756.63|1750.43|1756.44|1750.24|27
1654572610000|2022-06-07 03:30:10|1756.61|1750.41|1756.73|1750.53|1756.81|1750.61|1756.38|1750.18|32
1654572620000|2022-06-07 03:30:20|1756.75|1750.55|1756.88|1750.68|1757.02|1750.82|1756.71|1750.51|30
1654572630000|2022-06-07 03:30:30|1756.93|1750.73|1757.05|1750.85|1757.8|1751.6|1756.9|1750.7|32
1654572640000|2022-06-07 03:30:40|1757.1|1750.9|1757.52|1751.32|1757.67|1751.47|1757.1|1750.9|38
1654572650000|2022-06-07 03:30:50|1757.57|1751.37|1758.37|1752.17|1758.37|1752.17|1757.47|1751.27|37
1654572660000|2022-06-07 03:31:00|1758.29|1752.09|1757.41|1751.21|1758.56|1752.36|1757.25|1751.05|33
1654572670000|2022-06-07 03:31:10|1757.42|1751.22|1756.6|1750.4|1757.42|1751.22|1756.54|1750.34|35
1654572680000|2022-06-07 03:31:20|1756.59|1750.39|1756.07|1749.87|1756.64|1750.44|1755.89|1749.69|36
1654572690000|2022-06-07 03:31:30|1756.09|1749.89|1757.79|1751.59|1757.79|1751.59|1755.95|1749.75|30
1654572700000|2022-06-07 03:31:40|1757.89|1751.69|1758.75|1752.55|1758.8|1752.6|1757.89|1751.69|35
1654572710000|2022-06-07 03:31:50|1758.74|1752.54|1759.56|1753.36|1759.56|1753.36|1758.54|1752.34|34
1654572720000|2022-06-07 03:32:00|1759.67|1753.47|1759.57|1753.37|1759.78|1753.58|1759.09|1752.89|34
1654572730000|2022-06-07 03:32:10|1759.51|1753.31|1757.5|1751.3|1759.51|1753.31|1757.46|1751.26|38
1654572740000|2022-06-07 03:32:20|1757.48|1751.28|1757.33|1751.13|1757.5|1751.3|1756.95|1750.75|40
1654572750000|2022-06-07 03:32:30|1757.31|1751.11|1757.35|1751.15|1758.13|1751.93|1757.12|1750.92|35
1654572760000|2022-06-07 03:32:40|1757.37|1751.17|1756.78|1750.58|1757.39|1751.19|1756.73|1750.53|34
1654572770000|2022-06-07 03:32:50|1756.77|1750.57|1757.48|1751.28|1757.51|1751.31|1756.69|1750.49|33
1654572780000|2022-06-07 03:33:00|1757.51|1751.31|1758.01|1751.81|1758.24|1752.04|1757.51|1751.31|36
1654572790000|2022-06-07 03:33:10|1758|1751.8|1757.72|1751.52|1758.03|1751.83|1757.41|1751.21|38
1654572800000|2022-06-07 03:33:20|1757.7|1751.5|1756.97|1750.77|1757.72|1751.52|1756.81|1750.61|35
1654572810000|2022-06-07 03:33:30|1756.93|1750.73|1756.95|1750.75|1757.05|1750.85|1756.84|1750.64|31
1654572820000|2022-06-07 03:33:40|1756.94|1750.74|1756.84|1750.64|1757.06|1750.86|1756.8|1750.6|31
1654572830000|2022-06-07 03:33:50|1756.86|1750.66|1757.35|1751.15|1757.58|1751.38|1756.72|1750.52|35
1654572840000|2022-06-07 03:34:00|1757.34|1751.14|1757.17|1750.97|1757.36|1751.16|1757|1750.8|34
1654572850000|2022-06-07 03:34:10|1757.14|1750.94|1757.08|1750.88|1757.19|1750.99|1757.05|1750.85|27
1654572860000|2022-06-07 03:34:20|1757.09|1750.89|1757.42|1751.22|1757.45|1751.25|1757.07|1750.87|24
1654572870000|2022-06-07 03:34:30|1757.43|1751.23|1757.3|1751.1|1757.52|1751.32|1757.25|1751.05|31
1654572880000|2022-06-07 03:34:40|1757.29|1751.09|1757.21|1751.01|1757.37|1751.17|1757.17|1750.97|18
1654572890000|2022-06-07 03:34:50|1757.25|1751.05|1757.47|1751.27|1757.57|1751.37|1757.18|1750.98|27
1654572900000|2022-06-07 03:35:00|1757.44|1751.24|1757.43|1751.23|1757.54|1751.34|1757.34|1751.14|17
1654572910000|2022-06-07 03:35:10|1757.49|1751.29|1757.48|1751.28|1757.5|1751.3|1757.34|1751.14|13
1654572920000|2022-06-07 03:35:20|1757.42|1751.22|1757.29|1751.09|1757.49|1751.29|1757.27|1751.07|18
1654572930000|2022-06-07 03:35:30|1757.28|1751.08|1757.1|1750.9|1757.28|1751.08|1757.1|1750.9|20
1654572940000|2022-06-07 03:35:40|1757.13|1750.93|1757.28|1751.08|1757.31|1751.11|1756.87|1750.67|29
1654572950000|2022-06-07 03:35:50|1757.3|1751.1|1757.22|1751.02|1757.33|1751.13|1757.06|1750.86|31
1654572960000|2022-06-07 03:36:00|1757.15|1750.95|1757.09|1750.89|1757.22|1751.02|1756.88|1750.68|24
1654572970000|2022-06-07 03:36:10|1757.1|1750.9|1757.95|1751.75|1757.95|1751.75|1756.96|1750.76|31
1654572980000|2022-06-07 03:36:20|1758.02|1751.82|1758.47|1752.27|1758.65|1752.45|1758.02|1751.82|32
1654572990000|2022-06-07 03:36:30|1758.51|1752.31|1758.63|1752.43|1758.77|1752.57|1758.24|1752.04|30
1654573000000|2022-06-07 03:36:40|1758.72|1752.52|1759.06|1752.86|1759.06|1752.86|1758.61|1752.41|25
1654573010000|2022-06-07 03:36:50|1758.87|1752.67|1758.91|1752.71|1759.08|1752.88|1758.76|1752.56|34
1654573020000|2022-06-07 03:37:00|1758.8|1752.6|1758.43|1752.23|1758.97|1752.77|1758.31|1752.11|32
1654573030000|2022-06-07 03:37:10|1758.58|1752.38|1758.95|1752.75|1758.96|1752.76|1758.16|1751.96|34
1654573040000|2022-06-07 03:37:20|1759.01|1752.81|1758.54|1752.34|1759.36|1753.16|1758.35|1752.15|36
1654573050000|2022-06-07 03:37:30|1758.56|1752.36|1758.32|1752.12|1758.81|1752.61|1758.29|1752.09|30
1654573060000|2022-06-07 03:37:40|1758.41|1752.21|1758.73|1752.53|1758.79|1752.59|1758.41|1752.21|28
1654573070000|2022-06-07 03:37:50|1758.74|1752.54|1758.59|1752.39|1758.85|1752.65|1758.56|1752.36|22
1654573080000|2022-06-07 03:38:00|1758.77|1752.57|1758.94|1752.74|1758.95|1752.75|1758.73|1752.53|12
1654573090000|2022-06-07 03:38:10|1758.95|1752.75|1758.75|1752.55|1758.95|1752.75|1758.57|1752.37|27
1654573100000|2022-06-07 03:38:20|1758.76|1752.56|1758.02|1751.82|1758.76|1752.56|1757.92|1751.72|33
1654573110000|2022-06-07 03:38:30|1757.98|1751.78|1758.11|1751.91|1758.22|1752.02|1757.88|1751.68|32
1654573120000|2022-06-07 03:38:40|1758.07|1751.87|1758.77|1752.57|1758.79|1752.59|1757.96|1751.76|33
1654573130000|2022-06-07 03:38:50|1758.78|1752.58|1758.88|1752.68|1758.93|1752.73|1758.68|1752.48|31
1654573140000|2022-06-07 03:39:00|1758.91|1752.71|1758.23|1752.03|1759.21|1753.01|1758.23|1752.03|36
1654573150000|2022-06-07 03:39:10|1758.02|1751.82|1758.05|1751.85|1758.42|1752.22|1757.89|1751.69|39
1654573160000|2022-06-07 03:39:20|1757.99|1751.79|1758.42|1752.22|1758.42|1752.22|1757.85|1751.65|23
1654573170000|2022-06-07 03:39:30|1758.45|1752.25|1759.74|1753.54|1759.76|1753.56|1758.38|1752.18|35
1654573180000|2022-06-07 03:39:40|1759.69|1753.49|1760.32|1754.12|1761.16|1754.96|1759.6|1753.4|39
1654573190000|2022-06-07 03:39:50|1760.27|1754.07|1761.99|1755.79|1761.99|1755.79|1760.26|1754.06|33
1654573200000|2022-06-07 03:40:00|1761.78|1755.58|1760.33|1754.13|1761.99|1755.79|1760.24|1754.04|37
1654573210000|2022-06-07 03:40:10|1760.4|1754.2|1758.95|1752.75|1760.41|1754.21|1758.74|1752.54|36
1654573220000|2022-06-07 03:40:20|1758.97|1752.77|1758.93|1752.73|1759.22|1753.02|1758.93|1752.73|35
1654573230000|2022-06-07 03:40:30|1758.81|1752.61|1759.67|1753.47|1759.71|1753.51|1758.6|1752.4|33
1654573240000|2022-06-07 03:40:40|1759.72|1753.52|1759.47|1753.27|1759.72|1753.52|1759.14|1752.94|34
1654573250000|2022-06-07 03:40:50|1759.55|1753.35|1759.59|1753.39|1759.79|1753.59|1759.42|1753.22|36
1654573260000|2022-06-07 03:41:00|1759.63|1753.43|1760.05|1753.85|1760.05|1753.85|1759.54|1753.34|33
1654573270000|2022-06-07 03:41:10|1760.21|1754.01|1760.3|1754.1|1760.36|1754.16|1760.12|1753.92|34
1654573280000|2022-06-07 03:41:20|1760.29|1754.09|1759.95|1753.75|1760.29|1754.09|1759.86|1753.66|28
1654573290000|2022-06-07 03:41:30|1759.94|1753.74|1761|1754.8|1761.02|1754.82|1759.79|1753.59|33
1654573300000|2022-06-07 03:41:40|1760.8|1754.6|1761.67|1755.47|1761.84|1755.64|1760.67|1754.47|36
1654573310000|2022-06-07 03:41:50|1761.59|1755.39|1762.12|1755.92|1762.12|1755.92|1761.59|1755.39|25
1654573320000|2022-06-07 03:42:00|1761.99|1755.79|1762.36|1756.16|1762.58|1756.38|1761.99|1755.79|29
1654573330000|2022-06-07 03:42:10|1762.22|1756.02|1761.66|1755.46|1762.53|1756.33|1761.63|1755.43|29
1654573340000|2022-06-07 03:42:20|1761.82|1755.62|1762.3|1756.1|1762.3|1756.1|1761.56|1755.36|36
1654573350000|2022-06-07 03:42:30|1762.23|1756.03|1762.07|1755.87|1762.29|1756.09|1761.86|1755.66|31
1654573360000|2022-06-07 03:42:40|1762|1755.8|1761.73|1755.53|1762.05|1755.85|1761.73|1755.53|33
1654573370000|2022-06-07 03:42:50|1761.72|1755.52|1762.29|1756.09|1762.35|1756.15|1761.69|1755.49|37
1654573380000|2022-06-07 03:43:00|1762.31|1756.11|1762.24|1756.04|1762.43|1756.23|1762.24|1756.04|33
1654573390000|2022-06-07 03:43:10|1762.28|1756.08|1762.34|1756.14|1762.37|1756.17|1762.23|1756.03|28
1654573400000|2022-06-07 03:43:20|1762.33|1756.13|1762.74|1756.54|1762.76|1756.56|1762.33|1756.13|30
1654573410000|2022-06-07 03:43:30|1762.64|1756.44|1762.53|1756.33|1762.74|1756.54|1762.46|1756.26|25
1654573420000|2022-06-07 03:43:40|1762.5|1756.3|1762.52|1756.32|1762.56|1756.36|1762.42|1756.22|32
1654573430000|2022-06-07 03:43:50|1762.46|1756.26|1762.5|1756.3|1762.59|1756.39|1762.45|1756.25|32
1654573440000|2022-06-07 03:44:00|1762.45|1756.25|1762.22|1756.02|1762.59|1756.39|1762.05|1755.85|31
1654573450000|2022-06-07 03:44:10|1762.23|1756.03|1762.41|1756.21|1762.56|1756.36|1762.07|1755.87|33
1654573460000|2022-06-07 03:44:20|1762.42|1756.22|1762.21|1756.01|1762.46|1756.26|1762.21|1756.01|31
1654573470000|2022-06-07 03:44:30|1762.23|1756.03|1762.4|1756.2|1762.4|1756.2|1762.22|1756.02|20
1654573480000|2022-06-07 03:44:40|1762.36|1756.16|1762.28|1756.08|1762.77|1756.57|1762.28|1756.08|32
1654573490000|2022-06-07 03:44:50|1762.29|1756.09|1761.98|1755.78|1762.33|1756.13|1761.98|1755.78|29
1654573500000|2022-06-07 03:45:00|1762.01|1755.81|1760.8|1754.6|1762.01|1755.81|1760.54|1754.34|34
1654573510000|2022-06-07 03:45:10|1760.55|1754.35|1759.66|1753.46|1760.55|1754.35|1759.28|1753.08|38
1654573520000|2022-06-07 03:45:20|1759.24|1753.04|1761.3|1755.1|1761.36|1755.16|1759.24|1753.04|36
1654573530000|2022-06-07 03:45:30|1761.31|1755.11|1761.9|1755.7|1762.33|1756.13|1761.31|1755.11|37
1654573540000|2022-06-07 03:45:40|1761.93|1755.73|1762.43|1756.23|1762.67|1756.47|1761.93|1755.73|36
1654573550000|2022-06-07 03:45:50|1762.42|1756.22|1762.07|1755.87|1762.65|1756.45|1762.07|1755.87|33
1654573560000|2022-06-07 03:46:00|1762.02|1755.82|1761.31|1755.11|1762.1|1755.9|1761.08|1754.88|33
1654573570000|2022-06-07 03:46:10|1761.3|1755.1|1760.97|1754.77|1761.3|1755.1|1760.87|1754.67|31
1654573580000|2022-06-07 03:46:20|1761.03|1754.83|1761.39|1755.19|1761.39|1755.19|1761.03|1754.83|34
1654573590000|2022-06-07 03:46:30|1761.49|1755.29|1761.26|1755.06|1761.49|1755.29|1761.2|1755|32
1654573600000|2022-06-07 03:46:40|1761.22|1755.02|1760.88|1754.68|1761.3|1755.1|1760.85|1754.65|28
1654573610000|2022-06-07 03:46:50|1760.86|1754.66|1760.83|1754.63|1761.03|1754.83|1760.67|1754.47|32
1654573620000|2022-06-07 03:47:00|1760.78|1754.58|1759.91|1753.71|1760.92|1754.72|1759.74|1753.54|34
1654573630000|2022-06-07 03:47:10|1759.93|1753.73|1759.01|1752.81|1759.93|1753.73|1758.89|1752.69|37
1654573640000|2022-06-07 03:47:20|1758.92|1752.72|1758.25|1752.05|1758.93|1752.73|1757.85|1751.65|38
1654573650000|2022-06-07 03:47:30|1758.31|1752.11|1758.28|1752.08|1758.54|1752.34|1758.17|1751.97|36
1654573660000|2022-06-07 03:47:40|1758.39|1752.19|1758.22|1752.02|1758.47|1752.27|1758.18|1751.98|31
1654573670000|2022-06-07 03:47:50|1758.25|1752.05|1756.91|1750.71|1758.25|1752.05|1756.82|1750.62|32
1654573680000|2022-06-07 03:48:00|1756.9|1750.7|1757.63|1751.43|1757.64|1751.44|1756.74|1750.54|37
1654573690000|2022-06-07 03:48:10|1757.53|1751.33|1757.12|1750.92|1758|1751.8|1757.12|1750.92|35
1654573700000|2022-06-07 03:48:20|1757|1750.8|1756.99|1750.79|1757|1750.8|1756.54|1750.34|31
1654573710000|2022-06-07 03:48:30|1757.14|1750.94|1757.34|1751.14|1757.39|1751.19|1756.81|1750.61|36
1654573720000|2022-06-07 03:48:40|1757.37|1751.17|1757.28|1751.08|1757.66|1751.46|1757.24|1751.04|38
1654573730000|2022-06-07 03:48:50|1757.29|1751.09|1757.94|1751.74|1758.03|1751.83|1757.25|1751.05|27
1654573740000|2022-06-07 03:49:00|1757.95|1751.75|1756.79|1750.59|1758.01|1751.81|1756.42|1750.22|33
1654573750000|2022-06-07 03:49:10|1756.81|1750.61|1756.53|1750.33|1757.17|1750.97|1756.52|1750.32|33
1654573760000|2022-06-07 03:49:20|1756.57|1750.37|1758.33|1752.13|1758.33|1752.13|1756.5|1750.3|35
1654573770000|2022-06-07 03:49:30|1758.37|1752.17|1757.28|1751.08|1758.52|1752.32|1757.25|1751.05|33
1654573780000|2022-06-07 03:49:40|1757.44|1751.24|1758.22|1752.02|1758.28|1752.08|1757.4|1751.2|38
1654573790000|2022-06-07 03:49:50|1758.44|1752.24|1758.16|1751.96|1758.5|1752.3|1758.15|1751.95|36
1654573800000|2022-06-07 03:50:00|1758.2|1752|1758.27|1752.07|1758.32|1752.12|1758.05|1751.85|30
1654573810000|2022-06-07 03:50:10|1758.26|1752.06|1758.27|1752.07|1758.85|1752.65|1758.26|1752.06|34
1654573820000|2022-06-07 03:50:20|1758.32|1752.12|1758.63|1752.43|1758.68|1752.48|1758.21|1752.01|34
1654573830000|2022-06-07 03:50:30|1758.64|1752.44|1758.93|1752.73|1759.06|1752.86|1758.44|1752.24|31
1654573840000|2022-06-07 03:50:40|1759.02|1752.82|1758.78|1752.58|1759.02|1752.82|1758.56|1752.36|34
1654573850000|2022-06-07 03:50:50|1759.04|1752.84|1759.51|1753.31|1759.57|1753.37|1759.04|1752.84|18
1654573860000|2022-06-07 03:51:00|1759.5|1753.3|1759.52|1753.32|1759.56|1753.36|1759.44|1753.24|17
1654573870000|2022-06-07 03:51:10|1759.59|1753.39|1757.97|1751.77|1759.92|1753.72|1757.97|1751.77|31
1654573880000|2022-06-07 03:51:20|1757.88|1751.68|1756.68|1750.48|1757.88|1751.68|1756.38|1750.18|34
1654573890000|2022-06-07 03:51:30|1756.65|1750.45|1757.15|1750.95|1757.26|1751.06|1756.65|1750.45|30
1654573900000|2022-06-07 03:51:40|1757.19|1750.99|1757.23|1751.03|1757.33|1751.13|1757.12|1750.92|16
1654573910000|2022-06-07 03:51:50|1757.27|1751.07|1757.47|1751.27|1758|1751.8|1757.1|1750.9|27
1654573920000|2022-06-07 03:52:00|1757.46|1751.26|1757.29|1751.09|1757.46|1751.26|1757.04|1750.84|27
1654573930000|2022-06-07 03:52:10|1757.2|1751|1758.34|1752.14|1758.34|1752.14|1757.2|1751|23
1654573940000|2022-06-07 03:52:20|1758.38|1752.18|1758.9|1752.7|1758.96|1752.76|1758.29|1752.09|27
1654573950000|2022-06-07 03:52:30|1758.96|1752.76|1759.05|1752.85|1759.05|1752.85|1758.94|1752.74|21
1654573960000|2022-06-07 03:52:40|1759.09|1752.89|1759.01|1752.81|1759.13|1752.93|1758.94|1752.74|22
1654573970000|2022-06-07 03:52:50|1758.94|1752.74|1759.3|1753.1|1759.42|1753.22|1758.94|1752.74|16
1654573980000|2022-06-07 03:53:00|1759.31|1753.11|1760.2|1754|1760.2|1754|1759.31|1753.11|27
1654573990000|2022-06-07 03:53:10|1760.18|1753.98|1760.27|1754.07|1760.3|1754.1|1760.18|1753.98|20
1654574000000|2022-06-07 03:53:20|1760.2|1754|1760.33|1754.13|1760.36|1754.16|1760.15|1753.95|19
1654574010000|2022-06-07 03:53:30|1760.3|1754.1|1760.34|1754.14|1760.36|1754.16|1760.29|1754.09|12
1654574020000|2022-06-07 03:53:40|1760.3|1754.1|1760.24|1754.04|1760.38|1754.18|1759.64|1753.44|29
1654574030000|2022-06-07 03:53:50|1760.29|1754.09|1760.32|1754.12|1760.4|1754.2|1760.24|1754.04|20
1654574040000|2022-06-07 03:54:00|1760.33|1754.13|1760.73|1754.53|1760.73|1754.53|1760.26|1754.06|22
1654574050000|2022-06-07 03:54:10|1760.84|1754.64|1759.44|1753.24|1760.86|1754.66|1759.4|1753.2|33
1654574060000|2022-06-07 03:54:20|1759.46|1753.26|1760.13|1753.93|1760.13|1753.93|1759.45|1753.25|29
1654574070000|2022-06-07 03:54:30|1760.34|1754.14|1760.41|1754.21|1760.41|1754.21|1760.3|1754.1|20
1654574080000|2022-06-07 03:54:40|1760.39|1754.19|1760.94|1754.74|1760.94|1754.74|1760.39|1754.19|21
1654574090000|2022-06-07 03:54:50|1761.17|1754.97|1761.41|1755.21|1761.54|1755.34|1761.17|1754.97|28
1654574100000|2022-06-07 03:55:00|1761.49|1755.29|1760.26|1754.06|1761.49|1755.29|1760.2|1754|23
1654574110000|2022-06-07 03:55:10|1760.21|1754.01|1760.12|1753.92|1760.29|1754.09|1759.94|1753.74|28
1654574120000|2022-06-07 03:55:20|1760.5|1754.3|1760.93|1754.73|1760.93|1754.73|1760.49|1754.29|25
1654574130000|2022-06-07 03:55:30|1760.92|1754.72|1761.1|1754.9|1761.1|1754.9|1760.87|1754.67|24
1654574140000|2022-06-07 03:55:40|1761.12|1754.92|1761.14|1754.94|1761.19|1754.99|1761.01|1754.81|20
1654574150000|2022-06-07 03:55:50|1761.16|1754.96|1761.03|1754.83|1761.34|1755.14|1760.96|1754.76|25
1654574160000|2022-06-07 03:56:00|1760.97|1754.77|1761.03|1754.83|1761.03|1754.83|1760.92|1754.72|18
1654574170000|2022-06-07 03:56:10|1760.93|1754.73|1761.03|1754.83|1761.12|1754.92|1760.93|1754.73|20
1654574180000|2022-06-07 03:56:20|1761.07|1754.87|1760.89|1754.69|1761.12|1754.92|1760.85|1754.65|21
1654574190000|2022-06-07 03:56:30|1760.9|1754.7|1760.87|1754.67|1760.93|1754.73|1760.84|1754.64|11
1654574200000|2022-06-07 03:56:40|1760.88|1754.68|1761.24|1755.04|1761.46|1755.26|1760.87|1754.67|21
1654574210000|2022-06-07 03:56:50|1761.2|1755|1760.35|1754.15|1761.29|1755.09|1760.35|1754.15|25
1654574220000|2022-06-07 03:57:00|1760.37|1754.17|1760.37|1754.17|1760.43|1754.23|1760.24|1754.04|25
1654574230000|2022-06-07 03:57:10|1760.38|1754.18|1760.63|1754.43|1760.7|1754.5|1760.38|1754.18|23
1654574240000|2022-06-07 03:57:20|1760.65|1754.45|1760.79|1754.59|1760.79|1754.59|1760.61|1754.41|23
1654574250000|2022-06-07 03:57:30|1760.78|1754.58|1760.65|1754.45|1760.81|1754.61|1760.37|1754.17|33
1654574260000|2022-06-07 03:57:40|1760.66|1754.46|1761.96|1755.76|1761.96|1755.76|1760.66|1754.46|28
1654574270000|2022-06-07 03:57:50|1761.99|1755.79|1761.79|1755.59|1762.04|1755.84|1761.79|1755.59|24
1654574280000|2022-06-07 03:58:00|1761.74|1755.54|1761.8|1755.6|1761.9|1755.7|1761.72|1755.52|16
1654574290000|2022-06-07 03:58:10|1761.83|1755.63|1761.87|1755.67|1761.87|1755.67|1761.06|1754.86|34
1654574300000|2022-06-07 03:58:20|1761.8|1755.6|1762.51|1756.31|1762.51|1756.31|1761.8|1755.6|32
1654574310000|2022-06-07 03:58:30|1762.5|1756.3|1762.06|1755.86|1762.5|1756.3|1762.06|1755.86|26
1654574320000|2022-06-07 03:58:40|1762.09|1755.89|1761.79|1755.59|1762.11|1755.91|1761.31|1755.11|34
1654574330000|2022-06-07 03:58:50|1761.8|1755.6|1762.01|1755.81|1762.14|1755.94|1761.8|1755.6|27
1654574340000|2022-06-07 03:59:00|1762.03|1755.83|1760.7|1754.5|1762.07|1755.87|1760.63|1754.43|31
1654574350000|2022-06-07 03:59:10|1760.75|1754.55|1760.63|1754.43|1760.8|1754.6|1760.62|1754.42|26
1654574360000|2022-06-07 03:59:20|1760.62|1754.42|1759.33|1753.13|1760.62|1754.42|1759.33|1753.13|30
1654574370000|2022-06-07 03:59:30|1759.35|1753.15|1760.43|1754.23|1760.45|1754.25|1759.29|1753.09|30
1654574380000|2022-06-07 03:59:40|1760.64|1754.44|1759.72|1753.52|1760.75|1754.55|1759.71|1753.51|34
1654574390000|2022-06-07 03:59:50|1759.73|1753.53|1758.6|1752.4|1759.73|1753.53|1758.56|1752.36|36
1654574400000|2022-06-07 04:00:00|1758.84|1752.64|1758.16|1751.96|1759.14|1752.94|1758.16|1751.96|36
1654574410000|2022-06-07 04:00:10|1758.21|1752.01|1759.01|1752.81|1759.04|1752.84|1758.05|1751.85|35
1654574420000|2022-06-07 04:00:20|1758.98|1752.78|1759.63|1753.43|1759.7|1753.5|1757.78|1751.58|36
1654574430000|2022-06-07 04:00:30|1759.8|1753.6|1760.06|1753.86|1760.53|1754.33|1759.46|1753.26|32
1654574440000|2022-06-07 04:00:40|1760.18|1753.98|1760.11|1753.91|1760.53|1754.33|1760.04|1753.84|35
1654574450000|2022-06-07 04:00:50|1760.09|1753.89|1758.79|1752.59|1760.09|1753.89|1758.79|1752.59|34
1654574460000|2022-06-07 04:01:00|1758.77|1752.57|1758.27|1752.07|1758.94|1752.74|1758.04|1751.84|32
1654574470000|2022-06-07 04:01:10|1758.14|1751.94|1757.08|1750.88|1758.16|1751.96|1757|1750.8|33
1654574480000|2022-06-07 04:01:20|1757.05|1750.85|1756.15|1749.95|1757.13|1750.93|1755.9|1749.7|30
1654574490000|2022-06-07 04:01:30|1755.9|1749.7|1757.42|1751.22|1757.42|1751.22|1755.9|1749.7|39
1654574500000|2022-06-07 04:01:40|1757.41|1751.21|1756.23|1750.03|1757.45|1751.25|1756.23|1750.03|37
1654574510000|2022-06-07 04:01:50|1756.24|1750.04|1756.13|1749.93|1756.43|1750.23|1755.94|1749.74|32
1654574520000|2022-06-07 04:02:00|1756.11|1749.91|1755.96|1749.76|1756.18|1749.98|1755.77|1749.57|34
1654574530000|2022-06-07 04:02:10|1755.97|1749.77|1756.2|1750|1756.43|1750.23|1755.97|1749.77|34
1654574540000|2022-06-07 04:02:20|1756.21|1750.01|1756.15|1749.95|1756.21|1750.01|1756.06|1749.86|33
1654574550000|2022-06-07 04:02:30|1756.12|1749.92|1755.94|1749.74|1756.3|1750.1|1755.85|1749.65|32
1654574560000|2022-06-07 04:02:40|1755.98|1749.78|1755.99|1749.79|1756|1749.8|1755.89|1749.69|19
1654574570000|2022-06-07 04:02:50|1755.98|1749.78|1755.34|1749.14|1756.08|1749.88|1755.27|1749.07|29
1654574580000|2022-06-07 04:03:00|1755.25|1749.05|1755.82|1749.62|1755.88|1749.68|1755.25|1749.05|36
1654574590000|2022-06-07 04:03:10|1755.9|1749.7|1755.66|1749.46|1756.72|1750.52|1755.66|1749.46|30
1654574600000|2022-06-07 04:03:20|1755.63|1749.43|1756.19|1749.99|1756.24|1750.04|1755.51|1749.31|34
1654574610000|2022-06-07 04:03:30|1756.27|1750.07|1753.92|1747.72|1756.27|1750.07|1753|1746.8|36
1654574620000|2022-06-07 04:03:40|1753.97|1747.77|1752.59|1746.39|1754.04|1747.84|1752.3|1746.1|40
1654574630000|2022-06-07 04:03:50|1752.63|1746.43|1752.07|1745.87|1753.5|1747.3|1752.07|1745.87|37
1654574640000|2022-06-07 04:04:00|1751.16|1744.96|1751.63|1745.43|1751.63|1745.43|1749.77|1743.57|38
1654574650000|2022-06-07 04:04:10|1751.5|1745.3|1752.77|1746.57|1752.77|1746.57|1751.43|1745.23|36
1654574660000|2022-06-07 04:04:20|1752.54|1746.34|1753.04|1746.84|1753.09|1746.89|1752.54|1746.34|37
1654574670000|2022-06-07 04:04:30|1753.22|1747.02|1753.43|1747.23|1753.52|1747.32|1753.09|1746.89|37
1654574680000|2022-06-07 04:04:40|1753.42|1747.22|1752.33|1746.13|1753.46|1747.26|1752.33|1746.13|32
1654574690000|2022-06-07 04:04:50|1752.09|1745.89|1752.68|1746.48|1752.79|1746.59|1751.79|1745.59|33
1654574700000|2022-06-07 04:05:00|1752.6|1746.4|1752.2|1746|1752.6|1746.4|1751.02|1744.82|37
1654574710000|2022-06-07 04:05:10|1752.23|1746.03|1752.32|1746.12|1752.36|1746.16|1752.17|1745.97|28
1654574720000|2022-06-07 04:05:20|1752.29|1746.09|1753.31|1747.11|1753.31|1747.11|1752.29|1746.09|34
1654574730000|2022-06-07 04:05:30|1753.22|1747.02|1753.88|1747.68|1753.9|1747.7|1753.22|1747.02|35
1654574740000|2022-06-07 04:05:40|1753.86|1747.66|1753.78|1747.58|1753.87|1747.67|1753.69|1747.49|31
1654574750000|2022-06-07 04:05:50|1753.77|1747.57|1754.02|1747.82|1754.04|1747.84|1753.77|1747.57|26
1654574760000|2022-06-07 04:06:00|1754.01|1747.81|1754.03|1747.83|1754.07|1747.87|1754|1747.8|19
1654574770000|2022-06-07 04:06:10|1754.02|1747.82|1754.14|1747.94|1754.2|1748|1754.02|1747.82|18
1654574780000|2022-06-07 04:06:20|1754.17|1747.97|1754.11|1747.91|1754.17|1747.97|1753.68|1747.48|27
1654574790000|2022-06-07 04:06:30|1754.15|1747.95|1754.38|1748.18|1754.38|1748.18|1754.12|1747.92|22
1654574800000|2022-06-07 04:06:40|1754.34|1748.14|1754.78|1748.58|1755.02|1748.82|1754.33|1748.13|30
1654574810000|2022-06-07 04:06:50|1754.77|1748.57|1754.1|1747.9|1755.21|1749.01|1753.7|1747.5|33
1654574820000|2022-06-07 04:07:00|1754.15|1747.95|1753.45|1747.25|1754.44|1748.24|1753.41|1747.21|34
1654574830000|2022-06-07 04:07:10|1753.06|1746.86|1752.35|1746.15|1753.32|1747.12|1752.35|1746.15|37
1654574840000|2022-06-07 04:07:20|1752.34|1746.14|1753.57|1747.37|1753.57|1747.37|1751.92|1745.72|36
1654574850000|2022-06-07 04:07:30|1753.53|1747.33|1752.19|1745.99|1753.72|1747.52|1751.91|1745.71|34
1654574860000|2022-06-07 04:07:40|1752.25|1746.05|1752.44|1746.24|1752.53|1746.33|1751.74|1745.54|31
1654574870000|2022-06-07 04:07:50|1752.43|1746.23|1752.17|1745.97|1752.54|1746.34|1752.03|1745.83|34
1654574880000|2022-06-07 04:08:00|1752.1|1745.9|1752.27|1746.07|1752.36|1746.16|1751.19|1744.99|34
1654574890000|2022-06-07 04:08:10|1751.8|1745.6|1751.1|1744.9|1751.8|1745.6|1750.89|1744.69|34
1654574900000|2022-06-07 04:08:20|1751.02|1744.82|1750.99|1744.79|1751.3|1745.1|1750.96|1744.76|26
1654574910000|2022-06-07 04:08:30|1750.96|1744.76|1751.38|1745.18|1751.38|1745.18|1750.8|1744.6|31
1654574920000|2022-06-07 04:08:40|1751.39|1745.19|1752.12|1745.92|1752.43|1746.23|1751.35|1745.15|33
1654574930000|2022-06-07 04:08:50|1752.11|1745.91|1750.89|1744.69|1752.26|1746.06|1750.84|1744.64|31
1654574940000|2022-06-07 04:09:00|1750.83|1744.63|1751.12|1744.92|1751.21|1745.01|1750.74|1744.54|31
1654574950000|2022-06-07 04:09:10|1751.05|1744.85|1751.83|1745.63|1751.87|1745.67|1751|1744.8|33
1654574960000|2022-06-07 04:09:20|1751.81|1745.61|1750.51|1744.31|1752.11|1745.91|1750.51|1744.31|28
1654574970000|2022-06-07 04:09:30|1750.35|1744.15|1750.49|1744.29|1750.68|1744.48|1750.35|1744.15|25
1654574980000|2022-06-07 04:09:40|1750.38|1744.18|1750.64|1744.44|1750.66|1744.46|1750.06|1743.86|34
1654574990000|2022-06-07 04:09:50|1750.62|1744.42|1751.15|1744.95|1751.83|1745.63|1750.62|1744.42|39
1654575000000|2022-06-07 04:10:00|1751.16|1744.96|1751.21|1745.01|1751.23|1745.03|1751.09|1744.89|27
1654575010000|2022-06-07 04:10:10|1751.2|1745|1751.37|1745.17|1751.39|1745.19|1751.12|1744.92|28
1654575020000|2022-06-07 04:10:20|1751.38|1745.18|1750.95|1744.75|1751.38|1745.18|1750.84|1744.64|23
1654575030000|2022-06-07 04:10:30|1750.98|1744.78|1751.3|1745.1|1751.31|1745.11|1750.88|1744.68|29
1654575040000|2022-06-07 04:10:40|1751.29|1745.09|1751.77|1745.57|1751.88|1745.68|1751.28|1745.08|37
1654575050000|2022-06-07 04:10:50|1751.79|1745.59|1751.88|1745.68|1752.13|1745.93|1751.79|1745.59|27
1654575060000|2022-06-07 04:11:00|1751.89|1745.69|1751.26|1745.06|1751.89|1745.69|1751.13|1744.93|26
1654575070000|2022-06-07 04:11:10|1751.32|1745.12|1751.28|1745.08|1751.41|1745.21|1751.23|1745.03|31
1654575080000|2022-06-07 04:11:20|1751.29|1745.09|1751.51|1745.31|1751.51|1745.31|1751.26|1745.06|29
1654575090000|2022-06-07 04:11:30|1751.48|1745.28|1751.95|1745.75|1752.12|1745.92|1751.42|1745.22|20
1654575100000|2022-06-07 04:11:40|1751.91|1745.71|1751.56|1745.36|1752.33|1746.13|1751.49|1745.29|33
1654575110000|2022-06-07 04:11:50|1751.58|1745.38|1751.53|1745.33|1751.62|1745.42|1751.5|1745.3|28
1654575120000|2022-06-07 04:12:00|1751.52|1745.32|1751.49|1745.29|1751.64|1745.44|1751.48|1745.28|32
1654575130000|2022-06-07 04:12:10|1751.62|1745.42|1752.37|1746.17|1752.37|1746.17|1751.49|1745.29|27
1654575140000|2022-06-07 04:12:20|1752.35|1746.15|1752.12|1745.92|1752.41|1746.21|1752.12|1745.92|25
1654575150000|2022-06-07 04:12:30|1752.14|1745.94|1751.78|1745.58|1752.23|1746.03|1751.76|1745.56|23
1654575160000|2022-06-07 04:12:40|1751.77|1745.57|1751.94|1745.74|1751.96|1745.76|1751.61|1745.41|20
1654575170000|2022-06-07 04:12:50|1751.93|1745.73|1752.33|1746.13|1752.45|1746.25|1751.93|1745.73|36
1654575180000|2022-06-07 04:13:00|1752.32|1746.12|1752.41|1746.21|1752.44|1746.24|1752.32|1746.12|26
1654575190000|2022-06-07 04:13:10|1752.4|1746.2|1752.26|1746.06|1752.46|1746.26|1752.17|1745.97|25
1654575200000|2022-06-07 04:13:20|1752.31|1746.11|1752.08|1745.88|1752.58|1746.38|1752.05|1745.85|32
1654575210000|2022-06-07 04:13:30|1752.09|1745.89|1752.37|1746.17|1752.45|1746.25|1752.09|1745.89|35
1654575220000|2022-06-07 04:13:40|1752.36|1746.16|1752.23|1746.03|1752.36|1746.16|1752.22|1746.02|24
1654575230000|2022-06-07 04:13:50|1752.21|1746.01|1751.98|1745.78|1752.26|1746.06|1751.96|1745.76|18
1654575240000|2022-06-07 04:14:00|1752.02|1745.82|1751.46|1745.26|1752.02|1745.82|1751.43|1745.23|29
1654575250000|2022-06-07 04:14:10|1751.49|1745.29|1751.44|1745.24|1751.57|1745.37|1751.27|1745.07|25
1654575260000|2022-06-07 04:14:20|1751.5|1745.3|1751.35|1745.15|1751.53|1745.33|1751.27|1745.07|23
1654575270000|2022-06-07 04:14:30|1751.4|1745.2|1751.74|1745.54|1751.83|1745.63|1751.33|1745.13|28
1654575280000|2022-06-07 04:14:40|1751.75|1745.55|1751.65|1745.45|1751.83|1745.63|1751.59|1745.39|28
1654575290000|2022-06-07 04:14:50|1751.64|1745.44|1751.82|1745.62|1751.86|1745.66|1751.64|1745.44|26
1654575300000|2022-06-07 04:15:00|1751.84|1745.64|1751.87|1745.67|1751.91|1745.71|1751.81|1745.61|27
1654575310000|2022-06-07 04:15:10|1751.83|1745.63|1752.91|1746.71|1752.97|1746.77|1751.83|1745.63|26
1654575320000|2022-06-07 04:15:20|1752.77|1746.57|1751.59|1745.39|1752.88|1746.68|1751.38|1745.18|36
1654575330000|2022-06-07 04:15:30|1751.5|1745.3|1751.99|1745.79|1751.99|1745.79|1751.27|1745.07|30
1654575340000|2022-06-07 04:15:40|1752.04|1745.84|1753.03|1746.83|1753.14|1746.94|1752.04|1745.84|38
1654575350000|2022-06-07 04:15:50|1753.04|1746.84|1753.29|1747.09|1753.57|1747.37|1753.04|1746.84|31
1654575360000|2022-06-07 04:16:00|1753.48|1747.28|1752.9|1746.7|1753.57|1747.37|1752.78|1746.58|29
1654575370000|2022-06-07 04:16:10|1752.99|1746.79|1753.6|1747.4|1753.6|1747.4|1752.88|1746.68|34
1654575380000|2022-06-07 04:16:20|1753.36|1747.16|1753.55|1747.35|1753.68|1747.48|1753.36|1747.16|22
1654575390000|2022-06-07 04:16:30|1753.56|1747.36|1754.37|1748.17|1755.1|1748.9|1753.56|1747.36|24
1654575400000|2022-06-07 04:16:40|1754.56|1748.36|1755.1|1748.9|1755.31|1749.11|1754.56|1748.36|21
1654575410000|2022-06-07 04:16:50|1755.11|1748.91|1754.79|1748.59|1755.25|1749.05|1754.68|1748.48|25
1654575420000|2022-06-07 04:17:00|1754.8|1748.6|1755.03|1748.83|1755.1|1748.9|1754.77|1748.57|29
1654575430000|2022-06-07 04:17:10|1755.06|1748.86|1755.33|1749.13|1755.34|1749.14|1754.93|1748.73|30
1654575440000|2022-06-07 04:17:20|1755.16|1748.96|1753.89|1747.69|1755.34|1749.14|1753.89|1747.69|28
1654575450000|2022-06-07 04:17:30|1753.83|1747.63|1754.85|1748.65|1754.86|1748.66|1753.83|1747.63|36
1654575460000|2022-06-07 04:17:40|1754.82|1748.62|1755.06|1748.86|1755.27|1749.07|1754.82|1748.62|32
1654575470000|2022-06-07 04:17:50|1755.05|1748.85|1754.83|1748.63|1755.05|1748.85|1754.35|1748.15|30
1654575480000|2022-06-07 04:18:00|1754.84|1748.64|1755.44|1749.24|1755.65|1749.45|1754.82|1748.62|35
1654575490000|2022-06-07 04:18:10|1755.51|1749.31|1755.15|1748.95|1755.51|1749.31|1755.11|1748.91|31
1654575500000|2022-06-07 04:18:20|1755.16|1748.96|1755.14|1748.94|1755.21|1749.01|1755.12|1748.92|22
1654575510000|2022-06-07 04:18:30|1755.15|1748.95|1755.94|1749.74|1756.04|1749.84|1755.08|1748.88|37
1654575520000|2022-06-07 04:18:40|1755.92|1749.72|1756.03|1749.83|1756.07|1749.87|1755.9|1749.7|30
1654575530000|2022-06-07 04:18:50|1756.02|1749.82|1755.4|1749.2|1756.11|1749.91|1755.37|1749.17|27
1654575540000|2022-06-07 04:19:00|1755.39|1749.19|1756.25|1750.05|1756.42|1750.22|1755.34|1749.14|28
1654575550000|2022-06-07 04:19:10|1756.24|1750.04|1755.78|1749.58|1756.24|1750.04|1755.69|1749.49|34
1654575560000|2022-06-07 04:19:20|1755.81|1749.61|1755.73|1749.53|1755.86|1749.66|1755.64|1749.44|27
1654575570000|2022-06-07 04:19:30|1755.74|1749.54|1755.43|1749.23|1755.9|1749.7|1755.33|1749.13|31
1654575580000|2022-06-07 04:19:40|1755.38|1749.18|1755.54|1749.34|1755.97|1749.77|1755.38|1749.18|35
1654575590000|2022-06-07 04:19:50|1755.6|1749.4|1755.06|1748.86|1755.61|1749.41|1754.9|1748.7|30
1654575600000|2022-06-07 04:20:00|1755|1748.8|1755.88|1749.68|1755.88|1749.68|1754.95|1748.75|22
1654575610000|2022-06-07 04:20:10|1755.81|1749.61|1755.38|1749.18|1755.93|1749.73|1755.21|1749.01|30
1654575620000|2022-06-07 04:20:20|1755.39|1749.19|1755.35|1749.15|1755.47|1749.27|1755.1|1748.9|23
1654575630000|2022-06-07 04:20:30|1755.33|1749.13|1754.97|1748.77|1755.34|1749.14|1754.9|1748.7|29
1654575640000|2022-06-07 04:20:40|1754.89|1748.69|1754.96|1748.76|1755.19|1748.99|1754.89|1748.69|20
1654575650000|2022-06-07 04:20:50|1754.93|1748.73|1755.13|1748.93|1755.23|1749.03|1754.93|1748.73|13
1654575660000|2022-06-07 04:21:00|1755.14|1748.94|1755.82|1749.62|1755.91|1749.71|1755.13|1748.93|26
1654575670000|2022-06-07 04:21:10|1755.9|1749.7|1754.94|1748.74|1755.9|1749.7|1754.67|1748.47|26
1654575680000|2022-06-07 04:21:20|1754.65|1748.45|1754.76|1748.56|1754.76|1748.56|1754.64|1748.44|28
1654575690000|2022-06-07 04:21:30|1754.73|1748.53|1754.41|1748.21|1754.75|1748.55|1754.3|1748.1|30
1654575700000|2022-06-07 04:21:40|1754.43|1748.23|1754.43|1748.23|1754.47|1748.27|1754.34|1748.14|25
1654575710000|2022-06-07 04:21:50|1754.44|1748.24|1754.78|1748.58|1754.89|1748.69|1754.42|1748.22|23
1654575720000|2022-06-07 04:22:00|1754.79|1748.59|1754.84|1748.64|1754.84|1748.64|1754.53|1748.33|27
1654575730000|2022-06-07 04:22:10|1754.75|1748.55|1752.94|1746.74|1754.75|1748.55|1752.94|1746.74|35
1654575740000|2022-06-07 04:22:20|1752.72|1746.52|1752.71|1746.51|1752.75|1746.55|1752.43|1746.23|36
1654575750000|2022-06-07 04:22:30|1752.74|1746.54|1753.45|1747.25|1753.48|1747.28|1752.74|1746.54|24
1654575760000|2022-06-07 04:22:40|1753.69|1747.49|1753.1|1746.9|1753.74|1747.54|1753.01|1746.81|31
1654575770000|2022-06-07 04:22:50|1753.11|1746.91|1753.36|1747.16|1753.36|1747.16|1752.98|1746.78|30
1654575780000|2022-06-07 04:23:00|1753.42|1747.22|1753.27|1747.07|1753.73|1747.53|1753.08|1746.88|34
1654575790000|2022-06-07 04:23:10|1753.4|1747.2|1753.8|1747.6|1753.8|1747.6|1753.21|1747.01|31
1654575800000|2022-06-07 04:23:20|1753.76|1747.56|1753.83|1747.63|1753.86|1747.66|1753.74|1747.54|16
1654575810000|2022-06-07 04:23:30|1753.84|1747.64|1753.6|1747.4|1753.88|1747.68|1753.42|1747.22|20
1654575820000|2022-06-07 04:23:40|1753.62|1747.42|1753.4|1747.2|1753.62|1747.42|1753.4|1747.2|18
1654575830000|2022-06-07 04:23:50|1753.49|1747.29|1753.44|1747.24|1753.51|1747.31|1753.4|1747.2|18
1654575840000|2022-06-07 04:24:00|1753.5|1747.3|1755.01|1748.81|1755.02|1748.82|1753.5|1747.3|30
1654575850000|2022-06-07 04:24:10|1755|1748.8|1754.64|1748.44|1755|1748.8|1754.44|1748.24|33
1654575860000|2022-06-07 04:24:20|1754.73|1748.53|1754.91|1748.71|1754.95|1748.75|1754.73|1748.53|18
1654575870000|2022-06-07 04:24:30|1754.89|1748.69|1755.79|1749.59|1755.84|1749.64|1754.89|1748.69|30
1654575880000|2022-06-07 04:24:40|1755.8|1749.6|1755.89|1749.69|1755.94|1749.74|1755.74|1749.54|32
1654575890000|2022-06-07 04:24:50|1755.91|1749.71|1756|1749.8|1756.17|1749.97|1755.84|1749.64|18
1654575900000|2022-06-07 04:25:00|1756.04|1749.84|1756.06|1749.86|1756.25|1750.05|1755.95|1749.75|26
1654575910000|2022-06-07 04:25:10|1756.14|1749.94|1756.42|1750.22|1756.56|1750.36|1755.69|1749.49|35
1654575920000|2022-06-07 04:25:20|1756.41|1750.21|1756.07|1749.87|1756.52|1750.32|1756.01|1749.81|31
1654575930000|2022-06-07 04:25:30|1756.09|1749.89|1755.33|1749.13|1756.15|1749.95|1755.33|1749.13|29
1654575940000|2022-06-07 04:25:40|1755.09|1748.89|1755.43|1749.23|1755.46|1749.26|1755.09|1748.89|27
1654575950000|2022-06-07 04:25:50|1755.46|1749.26|1756.51|1750.31|1756.56|1750.36|1755.45|1749.25|27
1654575960000|2022-06-07 04:26:00|1756.45|1750.25|1756.87|1750.67|1756.91|1750.71|1756.44|1750.24|30
1654575970000|2022-06-07 04:26:10|1756.84|1750.64|1757.09|1750.89|1757.14|1750.94|1756.84|1750.64|24
1654575980000|2022-06-07 04:26:20|1757.12|1750.92|1757.53|1751.33|1757.71|1751.51|1757.11|1750.91|21
1654575990000|2022-06-07 04:26:30|1757.62|1751.42|1757.71|1751.51|1758.41|1752.21|1757.42|1751.22|34
1654576000000|2022-06-07 04:26:40|1757.79|1751.59|1758.73|1752.53|1758.73|1752.53|1757.47|1751.27|30
1654576010000|2022-06-07 04:26:50|1758.72|1752.52|1759.71|1753.51|1759.72|1753.52|1758.69|1752.49|29
1654576020000|2022-06-07 04:27:00|1759.72|1753.52|1759.31|1753.11|1759.88|1753.68|1759.13|1752.93|32
1654576030000|2022-06-07 04:27:10|1759.29|1753.09|1759.4|1753.2|1759.41|1753.21|1759.28|1753.08|22
1654576040000|2022-06-07 04:27:20|1759.39|1753.19|1759.86|1753.66|1759.9|1753.7|1759.38|1753.18|26
1654576050000|2022-06-07 04:27:30|1759.85|1753.65|1759.44|1753.24|1759.86|1753.66|1759.28|1753.08|25
1654576060000|2022-06-07 04:27:40|1759.45|1753.25|1759.55|1753.35|1759.57|1753.37|1759.17|1752.97|25
1654576070000|2022-06-07 04:27:50|1759.56|1753.36|1759.33|1753.13|1759.58|1753.38|1759.25|1753.05|24
1654576080000|2022-06-07 04:28:00|1759.31|1753.11|1759.29|1753.09|1759.58|1753.38|1759.14|1752.94|28
1654576090000|2022-06-07 04:28:10|1759.3|1753.1|1758.9|1752.7|1759.31|1753.11|1758.69|1752.49|29
1654576100000|2022-06-07 04:28:20|1758.99|1752.79|1758.94|1752.74|1759.01|1752.81|1758.9|1752.7|13
1654576110000|2022-06-07 04:28:30|1758.96|1752.76|1758.84|1752.64|1758.99|1752.79|1758.84|1752.64|11
1654576120000|2022-06-07 04:28:40|1758.82|1752.62|1758.76|1752.56|1758.82|1752.62|1758.73|1752.53|15
1654576130000|2022-06-07 04:28:50|1758.78|1752.58|1758.32|1752.12|1758.79|1752.59|1758.32|1752.12|22
1654576140000|2022-06-07 04:29:00|1758.33|1752.13|1758.27|1752.07|1758.4|1752.2|1758.25|1752.05|11
1654576150000|2022-06-07 04:29:10|1758.29|1752.09|1758.12|1751.92|1758.29|1752.09|1757.96|1751.76|21
1654576160000|2022-06-07 04:29:20|1758.21|1752.01|1759.56|1753.36|1759.64|1753.44|1758.21|1752.01|24
1654576170000|2022-06-07 04:29:30|1759.55|1753.35|1759.15|1752.95|1759.55|1753.35|1758.99|1752.79|30
1654576180000|2022-06-07 04:29:40|1759.16|1752.96|1760.06|1753.86|1760.17|1753.97|1759.13|1752.93|31
1654576190000|2022-06-07 04:29:50|1759.93|1753.73|1759.5|1753.3|1759.93|1753.73|1759.5|1753.3|32
1654576200000|2022-06-07 04:30:00|1759.46|1753.26|1759.3|1753.1|1760.66|1754.46|1759.25|1753.05|33
1654576210000|2022-06-07 04:30:10|1759.29|1753.09|1758.53|1752.33|1759.29|1753.09|1758.4|1752.2|33
1654576220000|2022-06-07 04:30:20|1758.55|1752.35|1758.54|1752.34|1758.66|1752.46|1758.4|1752.2|28
1654576230000|2022-06-07 04:30:30|1758.48|1752.28|1758.41|1752.21|1758.55|1752.35|1758.35|1752.15|29
1654576240000|2022-06-07 04:30:40|1758.42|1752.22|1758.52|1752.32|1758.56|1752.36|1758.31|1752.11|31
1654576250000|2022-06-07 04:30:50|1758.54|1752.34|1758.55|1752.35|1758.55|1752.35|1758.27|1752.07|19
1654576260000|2022-06-07 04:31:00|1758.58|1752.38|1758.47|1752.27|1758.59|1752.39|1758.45|1752.25|25
1654576270000|2022-06-07 04:31:10|1758.48|1752.28|1758.28|1752.08|1758.52|1752.32|1758.1|1751.9|20
1654576280000|2022-06-07 04:31:20|1758.17|1751.97|1757.87|1751.67|1758.17|1751.97|1757.87|1751.67|23
1654576290000|2022-06-07 04:31:30|1757.84|1751.64|1757.68|1751.48|1757.89|1751.69|1757.63|1751.43|27
1654576300000|2022-06-07 04:31:40|1757.65|1751.45|1758.25|1752.05|1758.32|1752.12|1757.65|1751.45|21
1654576310000|2022-06-07 04:31:50|1758.27|1752.07|1758.05|1751.85|1758.28|1752.08|1758.01|1751.81|22
1654576320000|2022-06-07 04:32:00|1758.06|1751.86|1758.02|1751.82|1758.08|1751.88|1757.88|1751.68|25
1654576330000|2022-06-07 04:32:10|1758.03|1751.83|1757.58|1751.38|1758.03|1751.83|1757.56|1751.36|30
1654576340000|2022-06-07 04:32:20|1757.6|1751.4|1757.01|1750.81|1757.6|1751.4|1756.92|1750.72|28
1654576350000|2022-06-07 04:32:30|1757.02|1750.82|1756.83|1750.63|1757.34|1751.14|1756.77|1750.57|24
1654576360000|2022-06-07 04:32:40|1756.85|1750.65|1756.4|1750.2|1757.47|1751.27|1756.4|1750.2|29
1654576370000|2022-06-07 04:32:50|1756.28|1750.08|1756.22|1750.02|1756.34|1750.14|1756.12|1749.92|29
1654576380000|2022-06-07 04:33:00|1756.14|1749.94|1756.29|1750.09|1756.29|1750.09|1755.93|1749.73|25
1654576390000|2022-06-07 04:33:10|1756.37|1750.17|1757.08|1750.88|1757.44|1751.24|1756.37|1750.17|28
1654576400000|2022-06-07 04:33:20|1757.07|1750.87|1755.59|1749.39|1757.07|1750.87|1755.48|1749.28|26
1654576410000|2022-06-07 04:33:30|1755.57|1749.37|1755.56|1749.36|1755.74|1749.54|1755.44|1749.24|29
1654576420000|2022-06-07 04:33:40|1755.53|1749.33|1755.69|1749.49|1756.52|1750.32|1755.52|1749.32|30
1654576430000|2022-06-07 04:33:50|1755.7|1749.5|1755.57|1749.37|1755.75|1749.55|1754.69|1748.49|30
1654576440000|2022-06-07 04:34:00|1755.58|1749.38|1755.64|1749.44|1755.88|1749.68|1755.57|1749.37|24
1654576450000|2022-06-07 04:34:10|1755.63|1749.43|1755.63|1749.43|1755.68|1749.48|1755.56|1749.36|19
1654576460000|2022-06-07 04:34:20|1755.64|1749.44|1756.17|1749.97|1756.21|1750.01|1755.62|1749.42|30
1654576470000|2022-06-07 04:34:30|1756.2|1750|1755.72|1749.52|1756.24|1750.04|1755.68|1749.48|30
1654576480000|2022-06-07 04:34:40|1755.71|1749.51|1755.72|1749.52|1755.76|1749.56|1755.68|1749.48|26
1654576490000|2022-06-07 04:34:50|1755.7|1749.5|1755.8|1749.6|1755.81|1749.61|1755.58|1749.38|28
1654576500000|2022-06-07 04:35:00|1755.78|1749.58|1755.63|1749.43|1755.78|1749.58|1755.52|1749.32|30
1654576510000|2022-06-07 04:35:10|1755.66|1749.46|1755.64|1749.44|1755.71|1749.51|1755.64|1749.44|16
1654576520000|2022-06-07 04:35:20|1755.7|1749.5|1755.92|1749.72|1756.02|1749.82|1755.53|1749.33|25
1654576530000|2022-06-07 04:35:30|1756.02|1749.82|1756.58|1750.38|1756.7|1750.5|1755.99|1749.79|23
1654576540000|2022-06-07 04:35:40|1756.66|1750.46|1756.64|1750.44|1756.66|1750.46|1756.59|1750.39|17
1654576550000|2022-06-07 04:35:50|1756.62|1750.42|1756.63|1750.43|1756.64|1750.44|1756.6|1750.4|12
1654576560000|2022-06-07 04:36:00|1756.62|1750.42|1756.65|1750.45|1756.7|1750.5|1756.6|1750.4|15
1654576570000|2022-06-07 04:36:10|1756.6|1750.4|1756.65|1750.45|1756.8|1750.6|1756.56|1750.36|22
1654576580000|2022-06-07 04:36:20|1756.66|1750.46|1757.46|1751.26|1757.47|1751.27|1756.66|1750.46|18
1654576590000|2022-06-07 04:36:30|1757.45|1751.25|1757.22|1751.02|1757.48|1751.28|1757.16|1750.96|27
1654576600000|2022-06-07 04:36:40|1757.24|1751.04|1757.12|1750.92|1757.35|1751.15|1757.09|1750.89|21
1654576610000|2022-06-07 04:36:50|1757.09|1750.89|1756.7|1750.5|1757.18|1750.98|1756.7|1750.5|27
1654576620000|2022-06-07 04:37:00|1756.5|1750.3|1756.11|1749.91|1756.5|1750.3|1756.08|1749.88|26
1654576630000|2022-06-07 04:37:10|1756.08|1749.88|1756.17|1749.97|1756.22|1750.02|1756.08|1749.88|22
1654576640000|2022-06-07 04:37:20|1756.19|1749.99|1756.57|1750.37|1756.58|1750.38|1756.12|1749.92|23
1654576650000|2022-06-07 04:37:30|1756.56|1750.36|1755.86|1749.66|1756.59|1750.39|1755.82|1749.62|30
1654576660000|2022-06-07 04:37:40|1755.9|1749.7|1755.84|1749.64|1756.03|1749.83|1755.83|1749.63|25
1654576670000|2022-06-07 04:37:50|1755.85|1749.65|1755.92|1749.72|1756.03|1749.83|1755.85|1749.65|27
1654576680000|2022-06-07 04:38:00|1755.93|1749.73|1755.91|1749.71|1755.96|1749.76|1755.84|1749.64|19
1654576690000|2022-06-07 04:38:10|1755.9|1749.7|1755.52|1749.32|1755.93|1749.73|1755.49|1749.29|24
1654576700000|2022-06-07 04:38:20|1755.53|1749.33|1755.65|1749.45|1755.66|1749.46|1755.52|1749.32|21
1654576710000|2022-06-07 04:38:30|1755.63|1749.43|1755.5|1749.3|1755.66|1749.46|1755.43|1749.23|18
1654576720000|2022-06-07 04:38:40|1755.47|1749.27|1754.93|1748.73|1755.49|1749.29|1754.91|1748.71|20
1654576730000|2022-06-07 04:38:50|1754.95|1748.75|1754.92|1748.72|1755.02|1748.82|1754.91|1748.71|27
1654576740000|2022-06-07 04:39:00|1754.9|1748.7|1754.7|1748.5|1754.97|1748.77|1754.7|1748.5|31
1654576750000|2022-06-07 04:39:10|1754.72|1748.52|1754.35|1748.15|1754.76|1748.56|1754.35|1748.15|33
1654576760000|2022-06-07 04:39:20|1754.33|1748.13|1754.05|1747.85|1754.33|1748.13|1753.81|1747.61|36
1654576770000|2022-06-07 04:39:30|1754.07|1747.87|1753.39|1747.19|1754.07|1747.87|1753.39|1747.19|29
1654576780000|2022-06-07 04:39:40|1753.49|1747.29|1753.03|1746.83|1753.56|1747.36|1753.02|1746.82|29
1654576790000|2022-06-07 04:39:50|1753.06|1746.86|1753.17|1746.97|1753.32|1747.12|1752.91|1746.71|27
1654576800000|2022-06-07 04:40:00|1753.28|1747.08|1753.35|1747.15|1753.41|1747.21|1753.01|1746.81|30
1654576810000|2022-06-07 04:40:10|1753.37|1747.17|1754.37|1748.17|1754.43|1748.23|1753.37|1747.17|27
1654576820000|2022-06-07 04:40:20|1754.36|1748.16|1754.48|1748.28|1754.48|1748.28|1754.21|1748.01|31
1654576830000|2022-06-07 04:40:30|1754.49|1748.29|1754.98|1748.78|1755.27|1749.07|1754.35|1748.15|32
1654576840000|2022-06-07 04:40:40|1754.97|1748.77|1754.16|1747.96|1755.14|1748.94|1754.12|1747.92|37
1654576850000|2022-06-07 04:40:50|1754.19|1747.99|1754.53|1748.33|1754.56|1748.36|1754.15|1747.95|27
1654576860000|2022-06-07 04:41:00|1754.52|1748.32|1754.57|1748.37|1754.66|1748.46|1754.24|1748.04|27
1654576870000|2022-06-07 04:41:10|1754.66|1748.46|1754.52|1748.32|1754.66|1748.46|1754.46|1748.26|27
1654576880000|2022-06-07 04:41:20|1754.54|1748.34|1754.78|1748.58|1754.82|1748.62|1754.48|1748.28|29
1654576890000|2022-06-07 04:41:30|1754.75|1748.55|1755.26|1749.06|1755.29|1749.09|1754.59|1748.39|31
1654576900000|2022-06-07 04:41:40|1755.3|1749.1|1755|1748.8|1755.62|1749.42|1754.82|1748.62|29
1654576910000|2022-06-07 04:41:50|1755.02|1748.82|1755.39|1749.19|1755.49|1749.29|1754.95|1748.75|32
1654576920000|2022-06-07 04:42:00|1755.51|1749.31|1755.58|1749.38|1755.67|1749.47|1755.48|1749.28|24
1654576930000|2022-06-07 04:42:10|1755.59|1749.39|1755.55|1749.35|1755.89|1749.69|1755.33|1749.13|26
1654576940000|2022-06-07 04:42:20|1755.32|1749.12|1754.84|1748.64|1755.54|1749.34|1754.79|1748.59|24
1654576950000|2022-06-07 04:42:30|1754.97|1748.77|1755.06|1748.86|1755.06|1748.86|1754.91|1748.71|18
1654576960000|2022-06-07 04:42:40|1754.96|1748.76|1754.98|1748.78|1755.02|1748.82|1754.87|1748.67|17
1654576970000|2022-06-07 04:42:50|1754.97|1748.77|1754.94|1748.74|1755.01|1748.81|1754.89|1748.69|15
1654576980000|2022-06-07 04:43:00|1754.95|1748.75|1754.89|1748.69|1755.04|1748.84|1754.89|1748.69|18
1654576990000|2022-06-07 04:43:10|1754.93|1748.73|1755.04|1748.84|1755.11|1748.91|1754.9|1748.7|13
1654577000000|2022-06-07 04:43:20|1755.03|1748.83|1755|1748.8|1755.03|1748.83|1754.92|1748.72|14
1654577010000|2022-06-07 04:43:30|1754.97|1748.77|1754.46|1748.26|1755.02|1748.82|1754.37|1748.17|18
1654577020000|2022-06-07 04:43:40|1754.37|1748.17|1754.31|1748.11|1754.51|1748.31|1754.3|1748.1|31
1654577030000|2022-06-07 04:43:50|1754.33|1748.13|1754.41|1748.21|1754.52|1748.32|1754.33|1748.13|25
1654577040000|2022-06-07 04:44:00|1754.42|1748.22|1755.37|1749.17|1755.39|1749.19|1754.4|1748.2|26
1654577050000|2022-06-07 04:44:10|1755.36|1749.16|1754.97|1748.77|1755.42|1749.22|1754.9|1748.7|28
1654577060000|2022-06-07 04:44:20|1754.94|1748.74|1755.24|1749.04|1755.27|1749.07|1754.9|1748.7|30
1654577070000|2022-06-07 04:44:30|1755.25|1749.05|1755.33|1749.13|1755.41|1749.21|1755.22|1749.02|23
1654577080000|2022-06-07 04:44:40|1755.35|1749.15|1755.15|1748.95|1755.36|1749.16|1755.11|1748.91|28
1654577090000|2022-06-07 04:44:50|1755.11|1748.91|1755.1|1748.9|1755.21|1749.01|1754.95|1748.75|25
1654577100000|2022-06-07 04:45:00|1755.06|1748.86|1754.79|1748.59|1755.07|1748.87|1754.61|1748.41|30
1654577110000|2022-06-07 04:45:10|1754.83|1748.63|1755.7|1749.5|1755.75|1749.55|1754.83|1748.63|21
1654577120000|2022-06-07 04:45:20|1755.55|1749.35|1754.5|1748.3|1755.55|1749.35|1754.35|1748.15|34
1654577130000|2022-06-07 04:45:30|1754.36|1748.16|1753.65|1747.45|1754.39|1748.19|1753.59|1747.39|31
1654577140000|2022-06-07 04:45:40|1753.31|1747.11|1754.03|1747.83|1754.41|1748.21|1753.17|1746.97|27
1654577150000|2022-06-07 04:45:50|1754.06|1747.86|1753.4|1747.2|1754.12|1747.92|1753.26|1747.06|30
1654577160000|2022-06-07 04:46:00|1753.44|1747.24|1754.19|1747.99|1754.41|1748.21|1753.44|1747.24|34
1654577170000|2022-06-07 04:46:10|1754.17|1747.97|1754.13|1747.93|1754.17|1747.97|1753.82|1747.62|29
1654577180000|2022-06-07 04:46:20|1753.93|1747.73|1754.2|1748|1754.2|1748|1753.93|1747.73|17
1654577190000|2022-06-07 04:46:30|1754.21|1748.01|1754.13|1747.93|1754.22|1748.02|1753.93|1747.73|24
1654577200000|2022-06-07 04:46:40|1754.12|1747.92|1754.13|1747.93|1754.35|1748.15|1754.01|1747.81|22
1654577210000|2022-06-07 04:46:50|1754.15|1747.95|1754.29|1748.09|1754.39|1748.19|1754.15|1747.95|18
1654577220000|2022-06-07 04:47:00|1754.31|1748.11|1754.3|1748.1|1754.35|1748.15|1754.07|1747.87|28
1654577230000|2022-06-07 04:47:10|1754.29|1748.09|1755.09|1748.89|1755.13|1748.93|1754.08|1747.88|29
1654577240000|2022-06-07 04:47:20|1755.24|1749.04|1755.79|1749.59|1755.85|1749.65|1755.16|1748.96|34
1654577250000|2022-06-07 04:47:30|1755.87|1749.67|1755.75|1749.55|1755.87|1749.67|1755.27|1749.07|27
1654577260000|2022-06-07 04:47:40|1755.76|1749.56|1755.16|1748.96|1755.76|1749.56|1755.04|1748.84|22
1654577270000|2022-06-07 04:47:50|1755.14|1748.94|1755.11|1748.91|1755.28|1749.08|1755.08|1748.88|15
1654577280000|2022-06-07 04:48:00|1755.1|1748.9|1755.57|1749.37|1755.57|1749.37|1755.07|1748.87|26
1654577290000|2022-06-07 04:48:10|1755.56|1749.36|1755.38|1749.18|1755.56|1749.36|1755.36|1749.16|20
1654577300000|2022-06-07 04:48:20|1755.37|1749.17|1755.69|1749.49|1755.7|1749.5|1755.37|1749.17|24
1654577310000|2022-06-07 04:48:30|1755.72|1749.52|1755.9|1749.7|1755.9|1749.7|1755.71|1749.51|21
1654577320000|2022-06-07 04:48:40|1755.89|1749.69|1756.15|1749.95|1756.15|1749.95|1755.83|1749.63|23
1654577330000|2022-06-07 04:48:50|1756.18|1749.98|1756.72|1750.52|1756.75|1750.55|1756.08|1749.88|28
1654577340000|2022-06-07 04:49:00|1756.83|1750.63|1757.04|1750.84|1757.09|1750.89|1756.83|1750.63|25
1654577350000|2022-06-07 04:49:10|1757.01|1750.81|1757.37|1751.17|1757.37|1751.17|1756.82|1750.62|26
1654577360000|2022-06-07 04:49:20|1757.47|1751.27|1757.87|1751.67|1757.87|1751.67|1757.47|1751.27|29
1654577370000|2022-06-07 04:49:30|1757.81|1751.61|1758.43|1752.23|1758.58|1752.38|1757.81|1751.61|24
1654577380000|2022-06-07 04:49:40|1758.52|1752.32|1758.42|1752.22|1758.78|1752.58|1758.33|1752.13|30
1654577390000|2022-06-07 04:49:50|1758.49|1752.29|1759.23|1753.03|1759.41|1753.21|1758.49|1752.29|31
1654577400000|2022-06-07 04:50:00|1759.27|1753.07|1758.37|1752.17|1759.28|1753.08|1758.37|1752.17|31
1654577410000|2022-06-07 04:50:10|1758.38|1752.18|1758.38|1752.18|1758.47|1752.27|1758.29|1752.09|25
1654577420000|2022-06-07 04:50:20|1758.41|1752.21|1758.86|1752.66|1758.87|1752.67|1758.41|1752.21|21
1654577430000|2022-06-07 04:50:30|1758.74|1752.54|1758.63|1752.43|1758.74|1752.54|1758.55|1752.35|25
1654577440000|2022-06-07 04:50:40|1758.64|1752.44|1758.26|1752.06|1758.64|1752.44|1758.2|1752|29
1654577450000|2022-06-07 04:50:50|1758.21|1752.01|1758.32|1752.12|1758.32|1752.12|1758.05|1751.85|29
1654577460000|2022-06-07 04:51:00|1758.18|1751.98|1758.16|1751.96|1758.32|1752.12|1758.09|1751.89|23
1654577470000|2022-06-07 04:51:10|1758.23|1752.03|1758.1|1751.9|1758.23|1752.03|1758.03|1751.83|22
1654577480000|2022-06-07 04:51:20|1758.09|1751.89|1758.05|1751.85|1758.14|1751.94|1757.94|1751.74|26
1654577490000|2022-06-07 04:51:30|1758.1|1751.9|1757.69|1751.49|1758.19|1751.99|1757.69|1751.49|23
1654577500000|2022-06-07 04:51:40|1757.65|1751.45|1757.38|1751.18|1757.65|1751.45|1756.7|1750.5|37
1654577510000|2022-06-07 04:51:50|1757.37|1751.17|1756.79|1750.59|1757.44|1751.24|1756.76|1750.56|31
1654577520000|2022-06-07 04:52:00|1756.91|1750.71|1756.75|1750.55|1757.6|1751.4|1756.71|1750.51|28
1654577530000|2022-06-07 04:52:10|1756.84|1750.64|1756.42|1750.22|1756.84|1750.64|1756.4|1750.2|12
1654577540000|2022-06-07 04:52:20|1756.36|1750.16|1756.62|1750.42|1756.79|1750.59|1756.27|1750.07|24
1654577550000|2022-06-07 04:52:30|1756.6|1750.4|1756.65|1750.45|1756.69|1750.49|1756.6|1750.4|26
1654577560000|2022-06-07 04:52:40|1756.64|1750.44|1756.46|1750.26|1756.64|1750.44|1756.31|1750.11|25
1654577570000|2022-06-07 04:52:50|1756.32|1750.12|1756.26|1750.06|1756.56|1750.36|1756.24|1750.04|23
1654577580000|2022-06-07 04:53:00|1756.05|1749.85|1755.67|1749.47|1756.13|1749.93|1755.59|1749.39|27
1654577590000|2022-06-07 04:53:10|1755.77|1749.57|1755.72|1749.52|1756.1|1749.9|1755.72|1749.52|21
1654577600000|2022-06-07 04:53:20|1755.75|1749.55|1755.52|1749.32|1755.76|1749.56|1755.35|1749.15|21
1654577610000|2022-06-07 04:53:30|1755.5|1749.3|1755.58|1749.38|1755.78|1749.58|1755.35|1749.15|27
1654577620000|2022-06-07 04:53:40|1755.62|1749.42|1755.47|1749.27|1755.65|1749.45|1755.35|1749.15|15
1654577630000|2022-06-07 04:53:50|1755.48|1749.28|1755.52|1749.32|1755.52|1749.32|1754.91|1748.71|30
1654577640000|2022-06-07 04:54:00|1755.53|1749.33|1755.53|1749.33|1755.58|1749.38|1755.37|1749.17|24
1654577650000|2022-06-07 04:54:10|1755.55|1749.35|1755.27|1749.07|1755.56|1749.36|1755.13|1748.93|16
1654577660000|2022-06-07 04:54:20|1755.26|1749.06|1755.74|1749.54|1756.06|1749.86|1754.68|1748.48|29
1654577670000|2022-06-07 04:54:30|1755.77|1749.57|1755.62|1749.42|1756.04|1749.84|1755.43|1749.23|27
1654577680000|2022-06-07 04:54:40|1755.65|1749.45|1755.7|1749.5|1755.75|1749.55|1755.53|1749.33|18
1654577690000|2022-06-07 04:54:50|1755.61|1749.41|1755.66|1749.46|1755.95|1749.75|1755.57|1749.37|18
1654577700000|2022-06-07 04:55:00|1755.68|1749.48|1755.77|1749.57|1756.13|1749.93|1755.55|1749.35|30
1654577710000|2022-06-07 04:55:10|1755.8|1749.6|1755.78|1749.58|1755.99|1749.79|1755.77|1749.57|28
1654577720000|2022-06-07 04:55:20|1755.81|1749.61|1755.76|1749.56|1755.99|1749.79|1755.76|1749.56|16
1654577730000|2022-06-07 04:55:30|1755.74|1749.54|1755.82|1749.62|1755.95|1749.75|1755.71|1749.51|16
1654577740000|2022-06-07 04:55:40|1755.77|1749.57|1755.72|1749.52|1755.82|1749.62|1755.62|1749.42|22
1654577750000|2022-06-07 04:55:50|1755.71|1749.51|1755.75|1749.55|1755.77|1749.57|1755.69|1749.49|19
1654577760000|2022-06-07 04:56:00|1755.74|1749.54|1755.68|1749.48|1755.78|1749.58|1755.57|1749.37|16
1654577770000|2022-06-07 04:56:10|1755.67|1749.47|1756.25|1750.05|1756.29|1750.09|1755.67|1749.47|21
1654577780000|2022-06-07 04:56:20|1756.28|1750.08|1756.18|1749.98|1756.36|1750.16|1756.1|1749.9|17
1654577790000|2022-06-07 04:56:30|1756.2|1750|1756.24|1750.04|1756.27|1750.07|1756.18|1749.98|16
1654577800000|2022-06-07 04:56:40|1756.25|1750.05|1756.2|1750|1756.28|1750.08|1756.18|1749.98|11
1654577810000|2022-06-07 04:56:50|1756.27|1750.07|1756.71|1750.51|1756.78|1750.58|1756.27|1750.07|24
1654577820000|2022-06-07 04:57:00|1756.67|1750.47|1756.17|1749.97|1756.67|1750.47|1756.17|1749.97|22
1654577830000|2022-06-07 04:57:10|1756.31|1750.11|1756.35|1750.15|1756.69|1750.49|1756.17|1749.97|26
1654577840000|2022-06-07 04:57:20|1756.32|1750.12|1756.83|1750.63|1756.99|1750.79|1756.3|1750.1|24
1654577850000|2022-06-07 04:57:30|1756.89|1750.69|1756.63|1750.43|1756.91|1750.71|1756.61|1750.41|25
1654577860000|2022-06-07 04:57:40|1756.64|1750.44|1756.63|1750.43|1756.78|1750.58|1756.63|1750.43|11
1654577870000|2022-06-07 04:57:50|1756.69|1750.49|1756.39|1750.19|1756.78|1750.58|1756.38|1750.18|10
1654577880000|2022-06-07 04:58:00|1756.42|1750.22|1756.48|1750.28|1756.76|1750.56|1756.34|1750.14|22
1654577890000|2022-06-07 04:58:10|1756.53|1750.33|1756.12|1749.92|1756.53|1750.33|1755.8|1749.6|28
1654577900000|2022-06-07 04:58:20|1756.2|1750|1756.59|1750.39|1756.69|1750.49|1756.08|1749.88|29
1654577910000|2022-06-07 04:58:30|1756.58|1750.38|1756.58|1750.38|1756.7|1750.5|1756.57|1750.37|15
1654577920000|2022-06-07 04:58:40|1756.64|1750.44|1756.84|1750.64|1756.84|1750.64|1756.58|1750.38|11
1654577930000|2022-06-07 04:58:50|1757.08|1750.88|1756.99|1750.79|1757.42|1751.22|1756.78|1750.58|32
1654577940000|2022-06-07 04:59:00|1756.98|1750.78|1756.93|1750.73|1756.98|1750.78|1756.75|1750.55|18
1654577950000|2022-06-07 04:59:10|1756.76|1750.56|1756.35|1750.15|1756.82|1750.62|1756.19|1749.99|22
1654577960000|2022-06-07 04:59:20|1756.3|1750.1|1755.94|1749.74|1756.34|1750.14|1755.66|1749.46|29
1654577970000|2022-06-07 04:59:30|1755.98|1749.78|1756.36|1750.16|1756.36|1750.16|1755.87|1749.67|21
1654577980000|2022-06-07 04:59:40|1756.35|1750.15|1755.89|1749.69|1756.69|1750.49|1755.81|1749.61|24
1654577990000|2022-06-07 04:59:50|1755.84|1749.64|1755.49|1749.29|1755.9|1749.7|1755.28|1749.08|31
1654578000000|2022-06-07 05:00:00|1755.56|1749.36|1755.38|1749.18|1755.79|1749.59|1755.35|1749.15|36
1654578010000|2022-06-07 05:00:10|1755.37|1749.17|1754.91|1748.71|1755.54|1749.34|1754.83|1748.63|36
1654578020000|2022-06-07 05:00:20|1755.05|1748.85|1755.24|1749.04|1755.25|1749.05|1754.88|1748.68|22
1654578030000|2022-06-07 05:00:30|1755.26|1749.06|1755.64|1749.44|1755.68|1749.48|1755.09|1748.89|20
1654578040000|2022-06-07 05:00:40|1755.59|1749.39|1755.23|1749.03|1755.62|1749.42|1755.15|1748.95|32
1654578050000|2022-06-07 05:00:50|1755.24|1749.04|1755.24|1749.04|1755.47|1749.27|1755|1748.8|24
1654578060000|2022-06-07 05:01:00|1755.25|1749.05|1755.22|1749.02|1755.55|1749.35|1755.18|1748.98|13
1654578070000|2022-06-07 05:01:10|1755.23|1749.03|1755.54|1749.34|1755.54|1749.34|1755.21|1749.01|20
1654578080000|2022-06-07 05:01:20|1755.25|1749.05|1756.16|1749.96|1756.2|1750|1755.25|1749.05|32
1654578090000|2022-06-07 05:01:30|1756.13|1749.93|1756|1749.8|1756.18|1749.98|1755.78|1749.58|29
1654578100000|2022-06-07 05:01:40|1755.91|1749.71|1755.57|1749.37|1755.95|1749.75|1755.47|1749.27|29
1654578110000|2022-06-07 05:01:50|1755.56|1749.36|1755.41|1749.21|1755.66|1749.46|1755.28|1749.08|22
1654578120000|2022-06-07 05:02:00|1755.45|1749.25|1756.12|1749.92|1756.18|1749.98|1755.39|1749.19|32
1654578130000|2022-06-07 05:02:10|1756.07|1749.87|1755.98|1749.78|1756.07|1749.87|1755.98|1749.78|9
1654578140000|2022-06-07 05:02:20|1756.07|1749.87|1755.69|1749.49|1756.07|1749.87|1755.68|1749.48|22
1654578150000|2022-06-07 05:02:30|1755.68|1749.48|1755.71|1749.51|1755.83|1749.63|1755.4|1749.2|26
1654578160000|2022-06-07 05:02:40|1755.72|1749.52|1756.01|1749.81|1756.05|1749.85|1755.55|1749.35|21
1654578170000|2022-06-07 05:02:50|1755.75|1749.55|1756.82|1750.62|1757.01|1750.81|1755.73|1749.53|28
1654578180000|2022-06-07 05:03:00|1756.96|1750.76|1756.83|1750.63|1757.02|1750.82|1756.81|1750.61|30
1654578190000|2022-06-07 05:03:10|1756.86|1750.66|1756.56|1750.36|1756.86|1750.66|1756.23|1750.03|29
1654578200000|2022-06-07 05:03:20|1756.4|1750.2|1756.32|1750.12|1756.68|1750.48|1756.32|1750.12|26
1654578210000|2022-06-07 05:03:30|1756.28|1750.08|1755.73|1749.53|1756.39|1750.19|1755.73|1749.53|29
1654578220000|2022-06-07 05:03:40|1755.54|1749.34|1755.8|1749.6|1755.88|1749.68|1755.49|1749.29|28
1654578230000|2022-06-07 05:03:50|1755.79|1749.59|1755.57|1749.37|1755.91|1749.71|1755.48|1749.28|22
1654578240000|2022-06-07 05:04:00|1755.48|1749.28|1755.51|1749.31|1755.54|1749.34|1755.44|1749.24|25
1654578250000|2022-06-07 05:04:10|1755.5|1749.3|1755.36|1749.16|1755.62|1749.42|1755.31|1749.11|26
1654578260000|2022-06-07 05:04:20|1755.35|1749.15|1755.33|1749.13|1755.4|1749.2|1755.15|1748.95|24
1654578270000|2022-06-07 05:04:30|1755.12|1748.92|1754.97|1748.77|1755.18|1748.98|1754.97|1748.77|24
1654578280000|2022-06-07 05:04:40|1755.01|1748.81|1754.75|1748.55|1755.04|1748.84|1754.73|1748.53|29
1654578290000|2022-06-07 05:04:50|1754.89|1748.69|1755.04|1748.84|1755.12|1748.92|1754.45|1748.25|30
1654578300000|2022-06-07 05:05:00|1754.81|1748.61|1755.09|1748.89|1755.35|1749.15|1754.73|1748.53|31
1654578310000|2022-06-07 05:05:10|1754.92|1748.72|1754.22|1748.02|1755.09|1748.89|1754.22|1748.02|28
1654578320000|2022-06-07 05:05:20|1754.15|1747.95|1753.7|1747.5|1754.15|1747.95|1753.57|1747.37|26
1654578330000|2022-06-07 05:05:30|1753.67|1747.47|1753.62|1747.42|1753.7|1747.5|1753.56|1747.36|16
1654578340000|2022-06-07 05:05:40|1753.68|1747.48|1753.63|1747.43|1753.73|1747.53|1753.47|1747.27|23
1654578350000|2022-06-07 05:05:50|1753.48|1747.28|1753.62|1747.42|1753.65|1747.45|1753.48|1747.28|15
1654578360000|2022-06-07 05:06:00|1753.67|1747.47|1753.76|1747.56|1753.76|1747.56|1753.56|1747.36|21
1654578370000|2022-06-07 05:06:10|1753.73|1747.53|1752.96|1746.76|1753.73|1747.53|1752.85|1746.65|26
1654578380000|2022-06-07 05:06:20|1752.97|1746.77|1753.61|1747.41|1753.65|1747.45|1752.81|1746.61|32
1654578390000|2022-06-07 05:06:30|1753.68|1747.48|1752.84|1746.64|1753.68|1747.48|1752.82|1746.62|27
1654578400000|2022-06-07 05:06:40|1752.89|1746.69|1753.71|1747.51|1753.8|1747.6|1752.61|1746.41|26
1654578410000|2022-06-07 05:06:50|1753.7|1747.5|1753.45|1747.25|1753.7|1747.5|1753.35|1747.15|29
1654578420000|2022-06-07 05:07:00|1753.41|1747.21|1753.52|1747.32|1753.52|1747.32|1753.31|1747.11|25
1654578430000|2022-06-07 05:07:10|1753.51|1747.31|1753.49|1747.29|1753.58|1747.38|1753.25|1747.05|26
1654578440000|2022-06-07 05:07:20|1753.44|1747.24|1754.44|1748.24|1754.44|1748.24|1753.44|1747.24|34
1654578450000|2022-06-07 05:07:30|1754.45|1748.25|1755.87|1749.67|1755.87|1749.67|1754.45|1748.25|32
1654578460000|2022-06-07 05:07:40|1755.88|1749.68|1756.02|1749.82|1756.02|1749.82|1755.54|1749.34|25
1654578470000|2022-06-07 05:07:50|1756.09|1749.89|1756.55|1750.35|1756.56|1750.36|1755.83|1749.63|30
1654578480000|2022-06-07 05:08:00|1756.54|1750.34|1756.17|1749.97|1756.54|1750.34|1756.17|1749.97|33
1654578490000|2022-06-07 05:08:10|1756.16|1749.96|1755.31|1749.11|1756.16|1749.96|1755.19|1748.99|32
1654578500000|2022-06-07 05:08:20|1755.26|1749.06|1755.37|1749.17|1755.37|1749.17|1755.2|1749|30
1654578510000|2022-06-07 05:08:30|1755.53|1749.33|1755.84|1749.64|1755.89|1749.69|1755.52|1749.32|31
1654578520000|2022-06-07 05:08:40|1755.83|1749.63|1755.65|1749.45|1755.98|1749.78|1755.55|1749.35|25
1654578530000|2022-06-07 05:08:50|1755.59|1749.39|1755.68|1749.48|1755.75|1749.55|1755.59|1749.39|8
1654578540000|2022-06-07 05:09:00|1755.67|1749.47|1756.47|1750.27|1756.74|1750.54|1755.67|1749.47|32
1654578550000|2022-06-07 05:09:10|1756.7|1750.5|1756.51|1750.31|1756.7|1750.5|1756.38|1750.18|18
1654578560000|2022-06-07 05:09:20|1756.48|1750.28|1756.49|1750.29|1756.72|1750.52|1756.38|1750.18|19
1654578570000|2022-06-07 05:09:30|1756.38|1750.18|1756.23|1750.03|1756.69|1750.49|1756.17|1749.97|17
1654578580000|2022-06-07 05:09:40|1756.25|1750.05|1755.89|1749.69|1756.25|1750.05|1755.61|1749.41|28
1654578590000|2022-06-07 05:09:50|1755.94|1749.74|1755.74|1749.54|1755.96|1749.76|1755.73|1749.53|21
1654578600000|2022-06-07 05:10:00|1755.82|1749.62|1755.8|1749.6|1755.84|1749.64|1755.76|1749.56|15
1654578610000|2022-06-07 05:10:10|1755.79|1749.59|1755.86|1749.66|1755.91|1749.71|1755.79|1749.59|16
1654578620000|2022-06-07 05:10:20|1755.88|1749.68|1757.62|1751.42|1757.72|1751.52|1755.79|1749.59|27
1654578630000|2022-06-07 05:10:30|1757.61|1751.41|1757.57|1751.37|1757.66|1751.46|1756.88|1750.68|30
1654578640000|2022-06-07 05:10:40|1757.64|1751.44|1756.08|1749.88|1757.77|1751.57|1755.8|1749.6|30
1654578650000|2022-06-07 05:10:50|1756.14|1749.94|1754.64|1748.44|1756.26|1750.06|1754.59|1748.39|34
1654578660000|2022-06-07 05:11:00|1754.63|1748.43|1754.8|1748.6|1755.3|1749.1|1754.63|1748.43|31
1654578670000|2022-06-07 05:11:10|1754.77|1748.57|1754.31|1748.11|1754.95|1748.75|1754.27|1748.07|32
1654578680000|2022-06-07 05:11:20|1754.33|1748.13|1754.28|1748.08|1754.58|1748.38|1754.05|1747.85|26
1654578690000|2022-06-07 05:11:30|1754.43|1748.23|1754.39|1748.19|1754.54|1748.34|1754.06|1747.86|29
1654578700000|2022-06-07 05:11:40|1754.37|1748.17|1754.39|1748.19|1754.7|1748.5|1754.23|1748.03|30
1654578710000|2022-06-07 05:11:50|1754.35|1748.15|1754.11|1747.91|1754.35|1748.15|1754.05|1747.85|26
1654578720000|2022-06-07 05:12:00|1754.04|1747.84|1753.73|1747.53|1754.12|1747.92|1753.71|1747.51|19
1654578730000|2022-06-07 05:12:10|1753.74|1747.54|1754.28|1748.08|1754.45|1748.25|1753.7|1747.5|29
1654578740000|2022-06-07 05:12:20|1754.33|1748.13|1755.04|1748.84|1755.04|1748.84|1754.33|1748.13|29
1654578750000|2022-06-07 05:12:30|1755.07|1748.87|1755.85|1749.65|1755.85|1749.65|1755.05|1748.85|34
1654578760000|2022-06-07 05:12:40|1755.87|1749.67|1756.16|1749.96|1756.17|1749.97|1755.82|1749.62|23
1654578770000|2022-06-07 05:12:50|1756.14|1749.94|1756.13|1749.93|1756.44|1750.24|1756.03|1749.83|34
1654578780000|2022-06-07 05:13:00|1756.05|1749.85|1756.23|1750.03|1756.27|1750.07|1756|1749.8|32
1654578790000|2022-06-07 05:13:10|1756.24|1750.04|1756.62|1750.42|1756.62|1750.42|1756.23|1750.03|26
1654578800000|2022-06-07 05:13:20|1756.61|1750.41|1756.33|1750.13|1756.81|1750.61|1756.29|1750.09|33
1654578810000|2022-06-07 05:13:30|1756.34|1750.14|1755.2|1749|1756.38|1750.18|1755.2|1749|33
1654578820000|2022-06-07 05:13:40|1755.16|1748.96|1755.38|1749.18|1755.5|1749.3|1755.04|1748.84|36
1654578830000|2022-06-07 05:13:50|1755.32|1749.12|1754.66|1748.46|1755.32|1749.12|1754.64|1748.44|28
1654578840000|2022-06-07 05:14:00|1754.74|1748.54|1754.64|1748.44|1754.82|1748.62|1754.61|1748.41|22
1654578850000|2022-06-07 05:14:10|1754.65|1748.45|1754.9|1748.7|1754.9|1748.7|1754.65|1748.45|18
1654578860000|2022-06-07 05:14:20|1754.79|1748.59|1754|1747.8|1754.9|1748.7|1754|1747.8|28
1654578870000|2022-06-07 05:14:30|1754.07|1747.87|1753.19|1746.99|1754.07|1747.87|1753.17|1746.97|31
1654578880000|2022-06-07 05:14:40|1753.31|1747.11|1754.36|1748.16|1754.39|1748.19|1753.31|1747.11|33
1654578890000|2022-06-07 05:14:50|1754.35|1748.15|1754.28|1748.08|1754.47|1748.27|1754.05|1747.85|33
1654578900000|2022-06-07 05:15:00|1754.29|1748.09|1754.3|1748.1|1754.4|1748.2|1753.72|1747.52|32
1654578910000|2022-06-07 05:15:10|1754.36|1748.16|1754.62|1748.42|1755.04|1748.84|1754.36|1748.16|35
1654578920000|2022-06-07 05:15:20|1754.66|1748.46|1754.76|1748.56|1754.77|1748.57|1754.49|1748.29|26
1654578930000|2022-06-07 05:15:30|1754.62|1748.42|1754.45|1748.25|1754.63|1748.43|1753.91|1747.71|30
1654578940000|2022-06-07 05:15:40|1754.53|1748.33|1754.22|1748.02|1754.54|1748.34|1754.22|1748.02|36
1654578950000|2022-06-07 05:15:50|1754.45|1748.25|1754.32|1748.12|1754.45|1748.25|1754|1747.8|26
1654578960000|2022-06-07 05:16:00|1754.3|1748.1|1754.27|1748.07|1754.57|1748.37|1754.08|1747.88|33
1654578970000|2022-06-07 05:16:10|1754.2|1748|1754.37|1748.17|1754.37|1748.17|1754.02|1747.82|35
1654578980000|2022-06-07 05:16:20|1754.05|1747.85|1753.98|1747.78|1754.3|1748.1|1753.98|1747.78|17
1654578990000|2022-06-07 05:16:30|1753.97|1747.77|1754.64|1748.44|1754.76|1748.56|1753.96|1747.76|25
1654579000000|2022-06-07 05:16:40|1754.58|1748.38|1754.47|1748.27|1754.71|1748.51|1754.47|1748.27|27
1654579010000|2022-06-07 05:16:50|1754.34|1748.14|1754.44|1748.24|1754.44|1748.24|1754.08|1747.88|26
1654579020000|2022-06-07 05:17:00|1754.45|1748.25|1754.04|1747.84|1754.47|1748.27|1753.96|1747.76|17
1654579030000|2022-06-07 05:17:10|1754.11|1747.91|1754.16|1747.96|1754.62|1748.42|1753.98|1747.78|36
1654579040000|2022-06-07 05:17:20|1754.13|1747.93|1754.12|1747.92|1754.38|1748.18|1754.07|1747.87|32
1654579050000|2022-06-07 05:17:30|1754.15|1747.95|1755.2|1749|1755.2|1749|1753.79|1747.59|35
1654579060000|2022-06-07 05:17:40|1755.17|1748.97|1756.12|1749.92|1756.14|1749.94|1755.03|1748.83|32
1654579070000|2022-06-07 05:17:50|1756.04|1749.84|1756.46|1750.26|1756.46|1750.26|1755.98|1749.78|36
1654579080000|2022-06-07 05:18:00|1756.31|1750.11|1756.66|1750.46|1756.7|1750.5|1756.3|1750.1|24
1654579090000|2022-06-07 05:18:10|1756.64|1750.44|1757.72|1751.52|1757.72|1751.52|1756.62|1750.42|34
1654579100000|2022-06-07 05:18:20|1757.63|1751.43|1756.95|1750.75|1757.63|1751.43|1756.78|1750.58|30
1654579110000|2022-06-07 05:18:30|1756.94|1750.74|1756.73|1750.53|1757.07|1750.87|1756.6|1750.4|25
1654579120000|2022-06-07 05:18:40|1756.67|1750.47|1756.26|1750.06|1756.77|1750.57|1756.07|1749.87|28
1654579130000|2022-06-07 05:18:50|1756.19|1749.99|1755.87|1749.67|1756.28|1750.08|1755.78|1749.58|35
1654579140000|2022-06-07 05:19:00|1755.68|1749.48|1756.2|1750|1756.24|1750.04|1755.6|1749.4|28
1654579150000|2022-06-07 05:19:10|1756.19|1749.99|1755.98|1749.78|1756.23|1750.03|1755.88|1749.68|30
1654579160000|2022-06-07 05:19:20|1755.99|1749.79|1755.97|1749.77|1756.07|1749.87|1755.97|1749.77|13
1654579170000|2022-06-07 05:19:30|1755.91|1749.71|1756.82|1750.62|1756.83|1750.63|1755.91|1749.71|20
1654579180000|2022-06-07 05:19:40|1756.8|1750.6|1757.32|1751.12|1757.44|1751.24|1756.78|1750.58|29
1654579190000|2022-06-07 05:19:50|1757.25|1751.05|1757.6|1751.4|1757.6|1751.4|1756.99|1750.79|30
1654579200000|2022-06-07 05:20:00|1757.46|1751.26|1757.25|1751.05|1757.46|1751.26|1757.01|1750.81|29
1654579210000|2022-06-07 05:20:10|1757.27|1751.07|1757.94|1751.74|1757.94|1751.74|1757.22|1751.02|26
1654579220000|2022-06-07 05:20:20|1757.93|1751.73|1758.4|1752.2|1758.58|1752.38|1757.93|1751.73|32
1654579230000|2022-06-07 05:20:30|1758.46|1752.26|1758.29|1752.09|1758.58|1752.38|1758.05|1751.85|33
1654579240000|2022-06-07 05:20:40|1758.2|1752|1758|1751.8|1758.39|1752.19|1758|1751.8|36
1654579250000|2022-06-07 05:20:50|1758.12|1751.92|1758.37|1752.17|1758.88|1752.68|1757.93|1751.73|36
1654579260000|2022-06-07 05:21:00|1758.41|1752.21|1756.67|1750.47|1758.43|1752.23|1756.63|1750.43|32
1654579270000|2022-06-07 05:21:10|1756.68|1750.48|1757.1|1750.9|1757.1|1750.9|1756.52|1750.32|32
1654579280000|2022-06-07 05:21:20|1757.08|1750.88|1757.14|1750.94|1757.69|1751.49|1757.05|1750.85|32
1654579290000|2022-06-07 05:21:30|1757.11|1750.91|1757.17|1750.97|1757.56|1751.36|1757.11|1750.91|30
1654579300000|2022-06-07 05:21:40|1757.28|1751.08|1757.33|1751.13|1757.41|1751.21|1757.13|1750.93|25
1654579310000|2022-06-07 05:21:50|1757.39|1751.19|1757.4|1751.2|1757.46|1751.26|1757.36|1751.16|23
1654579320000|2022-06-07 05:22:00|1757.37|1751.17|1756.81|1750.61|1758.33|1752.13|1756.81|1750.61|29
1654579330000|2022-06-07 05:22:10|1756.7|1750.5|1756.01|1749.81|1756.77|1750.57|1755.79|1749.59|35
1654579340000|2022-06-07 05:22:20|1756.02|1749.82|1756.14|1749.94|1756.23|1750.03|1756.02|1749.82|31
1654579350000|2022-06-07 05:22:30|1755.75|1749.55|1755.63|1749.43|1755.75|1749.55|1754.98|1748.78|34
1654579360000|2022-06-07 05:22:40|1755.67|1749.47|1755.56|1749.36|1755.71|1749.51|1755.41|1749.21|24
1654579370000|2022-06-07 05:22:50|1755.52|1749.32|1755.44|1749.24|1755.57|1749.37|1755.28|1749.08|33
1654579380000|2022-06-07 05:23:00|1755.51|1749.31|1753.97|1747.77|1755.51|1749.31|1753.97|1747.77|35
1654579390000|2022-06-07 05:23:10|1753.75|1747.55|1753.93|1747.73|1754.14|1747.94|1753.37|1747.17|35
1654579400000|2022-06-07 05:23:20|1753.96|1747.76|1754.04|1747.84|1754.45|1748.25|1753.82|1747.62|36
1654579410000|2022-06-07 05:23:30|1753.93|1747.73|1753.25|1747.05|1753.93|1747.73|1753.23|1747.03|36
1654579420000|2022-06-07 05:23:40|1753.3|1747.1|1751.71|1745.51|1753.31|1747.11|1751.62|1745.42|36
1654579430000|2022-06-07 05:23:50|1752|1745.8|1751.78|1745.58|1752.72|1746.52|1751.74|1745.54|38
1654579440000|2022-06-07 05:24:00|1751.66|1745.46|1752.58|1746.38|1752.63|1746.43|1751.66|1745.46|33
1654579450000|2022-06-07 05:24:10|1752.57|1746.37|1752.22|1746.02|1752.92|1746.72|1752.22|1746.02|30
1654579460000|2022-06-07 05:24:20|1752.24|1746.04|1752.88|1746.68|1752.88|1746.68|1752.18|1745.98|28
1654579470000|2022-06-07 05:24:30|1752.91|1746.71|1752.9|1746.7|1752.95|1746.75|1752.78|1746.58|23
1654579480000|2022-06-07 05:24:40|1752.95|1746.75|1751.72|1745.52|1753.33|1747.13|1751.65|1745.45|34
1654579490000|2022-06-07 05:24:50|1751.67|1745.47|1753.07|1746.87|1753.29|1747.09|1751.29|1745.09|35
1654579500000|2022-06-07 05:25:00|1753.04|1746.84|1752.2|1746|1753.04|1746.84|1752.12|1745.92|34
1654579510000|2022-06-07 05:25:10|1752.1|1745.9|1753.54|1747.34|1753.54|1747.34|1751.8|1745.6|35
1654579520000|2022-06-07 05:25:20|1753.7|1747.5|1753.43|1747.23|1753.91|1747.71|1753.22|1747.02|33
1654579530000|2022-06-07 05:25:30|1753.36|1747.16|1753.71|1747.51|1753.79|1747.59|1753.36|1747.16|28
1654579540000|2022-06-07 05:25:40|1753.74|1747.54|1752.98|1746.78|1753.76|1747.56|1752.56|1746.36|34
1654579550000|2022-06-07 05:25:50|1752.89|1746.69|1753.21|1747.01|1753.21|1747.01|1752.86|1746.66|24
1654579560000|2022-06-07 05:26:00|1753.2|1747|1753.67|1747.47|1753.67|1747.47|1753.12|1746.92|25
1654579570000|2022-06-07 05:26:10|1753.57|1747.37|1753.98|1747.78|1754.26|1748.06|1753.57|1747.37|29
1654579580000|2022-06-07 05:26:20|1753.97|1747.77|1754.43|1748.23|1754.47|1748.27|1753.96|1747.76|28
1654579590000|2022-06-07 05:26:30|1754.42|1748.22|1754.25|1748.05|1754.44|1748.24|1754|1747.8|25
1654579600000|2022-06-07 05:26:40|1754.13|1747.93|1754.06|1747.86|1754.25|1748.05|1753.95|1747.75|24
1654579610000|2022-06-07 05:26:50|1753.91|1747.71|1753.15|1746.95|1754.02|1747.82|1753.15|1746.95|32
1654579620000|2022-06-07 05:27:00|1753.16|1746.96|1753.81|1747.61|1754.22|1748.02|1753.16|1746.96|34
1654579630000|2022-06-07 05:27:10|1753.86|1747.66|1753.31|1747.11|1753.98|1747.78|1753.3|1747.1|36
1654579640000|2022-06-07 05:27:20|1753.36|1747.16|1753.55|1747.35|1753.88|1747.68|1753.36|1747.16|34
1654579650000|2022-06-07 05:27:30|1753.48|1747.28|1753.36|1747.16|1753.76|1747.56|1753.23|1747.03|33
1654579660000|2022-06-07 05:27:40|1753.37|1747.17|1753.17|1746.97|1753.47|1747.27|1753.1|1746.9|27
1654579670000|2022-06-07 05:27:50|1753.16|1746.96|1751.59|1745.39|1753.16|1746.96|1751.45|1745.25|35
1654579680000|2022-06-07 05:28:00|1751.85|1745.65|1753.11|1746.91|1753.14|1746.94|1751.85|1745.65|35
1654579690000|2022-06-07 05:28:10|1753.1|1746.9|1752.56|1746.36|1753.2|1747|1752.44|1746.24|33
1654579700000|2022-06-07 05:28:20|1752.62|1746.42|1752.64|1746.44|1752.77|1746.57|1752.57|1746.37|33
1654579710000|2022-06-07 05:28:30|1752.68|1746.48|1753.43|1747.23|1753.46|1747.26|1752.68|1746.48|30
1654579720000|2022-06-07 05:28:40|1753.45|1747.25|1754.23|1748.03|1754.28|1748.08|1753.22|1747.02|27
1654579730000|2022-06-07 05:28:50|1754.32|1748.12|1754.52|1748.32|1754.75|1748.55|1754.28|1748.08|29
1654579740000|2022-06-07 05:29:00|1754.5|1748.3|1753.95|1747.75|1754.57|1748.37|1753.83|1747.63|27
1654579750000|2022-06-07 05:29:10|1753.96|1747.76|1753.96|1747.76|1754.13|1747.93|1753.91|1747.71|31
1654579760000|2022-06-07 05:29:20|1753.97|1747.77|1753.98|1747.78|1754.04|1747.84|1753.93|1747.73|29
1654579770000|2022-06-07 05:29:30|1753.94|1747.74|1754|1747.8|1754|1747.8|1753.93|1747.73|16
1654579780000|2022-06-07 05:29:40|1753.99|1747.79|1753.38|1747.18|1754.01|1747.81|1753.38|1747.18|23
1654579790000|2022-06-07 05:29:50|1753.21|1747.01|1753.07|1746.87|1753.42|1747.22|1752.83|1746.63|35
1654579800000|2022-06-07 05:30:00|1753.02|1746.82|1753.95|1747.75|1753.95|1747.75|1752.77|1746.57|33
1654579810000|2022-06-07 05:30:10|1753.9|1747.7|1755.08|1748.88|1755.08|1748.88|1753.86|1747.66|29
1654579820000|2022-06-07 05:30:20|1755.2|1749|1754.42|1748.22|1755.37|1749.17|1754.08|1747.88|34
1654579830000|2022-06-07 05:30:30|1754.5|1748.3|1755.04|1748.84|1755.12|1748.92|1754.42|1748.22|31
1654579840000|2022-06-07 05:30:40|1755.05|1748.85|1755.14|1748.94|1755.3|1749.1|1754.89|1748.69|33
1654579850000|2022-06-07 05:30:50|1755.29|1749.09|1755.18|1748.98|1755.35|1749.15|1755.06|1748.86|22
1654579860000|2022-06-07 05:31:00|1755.07|1748.87|1754.99|1748.79|1755.07|1748.87|1754.5|1748.3|36
1654579870000|2022-06-07 05:31:10|1754.88|1748.68|1755.15|1748.95|1755.15|1748.95|1754.88|1748.68|24
1654579880000|2022-06-07 05:31:20|1755.37|1749.17|1755.43|1749.23|1755.63|1749.43|1755.33|1749.13|29
1654579890000|2022-06-07 05:31:30|1755.55|1749.35|1755.57|1749.37|1755.81|1749.61|1755|1748.8|30
1654579900000|2022-06-07 05:31:40|1755.52|1749.32|1755.52|1749.32|1755.6|1749.4|1755.43|1749.23|19
1654579910000|2022-06-07 05:31:50|1755.49|1749.29|1755.58|1749.38|1755.8|1749.6|1755.45|1749.25|25
1654579920000|2022-06-07 05:32:00|1755.6|1749.4|1756.03|1749.83|1756.08|1749.88|1755.58|1749.38|20
1654579930000|2022-06-07 05:32:10|1755.94|1749.74|1755.98|1749.78|1755.98|1749.78|1755.6|1749.4|23
1654579940000|2022-06-07 05:32:20|1755.84|1749.64|1755.77|1749.57|1755.84|1749.64|1755.7|1749.5|6
1654579950000|2022-06-07 05:32:30|1755.78|1749.58|1755.98|1749.78|1756.05|1749.85|1755.72|1749.52|14
1654579960000|2022-06-07 05:32:40|1756.05|1749.85|1756.38|1750.18|1756.38|1750.18|1756.05|1749.85|10
1654579970000|2022-06-07 05:32:50|1756.25|1750.05|1755.73|1749.53|1756.38|1750.18|1755.58|1749.38|11
1654579980000|2022-06-07 05:33:00|1755.76|1749.56|1755.56|1749.36|1755.77|1749.57|1755.49|1749.29|19
1654579990000|2022-06-07 05:33:10|1755.52|1749.32|1756.07|1749.87|1756.2|1750|1755.49|1749.29|20
1654580000000|2022-06-07 05:33:20|1756.08|1749.88|1756.7|1750.5|1756.7|1750.5|1756.08|1749.88|22
1654580010000|2022-06-07 05:33:30|1756.75|1750.55|1757.38|1751.18|1757.53|1751.33|1756.75|1750.55|24
1654580020000|2022-06-07 05:33:40|1757.34|1751.14|1757.36|1751.16|1757.55|1751.35|1757.34|1751.14|12
1654580030000|2022-06-07 05:33:50|1757.37|1751.17|1757.82|1751.62|1757.92|1751.72|1757.37|1751.17|23
1654580040000|2022-06-07 05:34:00|1757.72|1751.52|1757.4|1751.2|1757.82|1751.62|1757.4|1751.2|18
1654580050000|2022-06-07 05:34:10|1757.32|1751.12|1757.56|1751.36|1757.59|1751.39|1757.13|1750.93|25
1654580060000|2022-06-07 05:34:20|1757.55|1751.35|1757.3|1751.1|1757.58|1751.38|1757.3|1751.1|18
1654580070000|2022-06-07 05:34:30|1757.28|1751.08|1757.72|1751.52|1757.75|1751.55|1757.28|1751.08|19
1654580080000|2022-06-07 05:34:40|1757.73|1751.53|1757.53|1751.33|1757.81|1751.61|1757.51|1751.31|14
1654580090000|2022-06-07 05:34:50|1757.41|1751.21|1757.94|1751.74|1757.95|1751.75|1757.41|1751.21|24
1654580100000|2022-06-07 05:35:00|1757.92|1751.72|1757.75|1751.55|1757.97|1751.77|1757.57|1751.37|32
1654580110000|2022-06-07 05:35:10|1757.8|1751.6|1758.7|1752.5|1758.7|1752.5|1757.75|1751.55|23
1654580120000|2022-06-07 05:35:20|1758.45|1752.25|1758.76|1752.56|1759.19|1752.99|1758.45|1752.25|25
1654580130000|2022-06-07 05:35:30|1758.73|1752.53|1758.68|1752.48|1758.82|1752.62|1758.57|1752.37|28
1654580140000|2022-06-07 05:35:40|1758.78|1752.58|1757.82|1751.62|1758.84|1752.64|1757.82|1751.62|23
1654580150000|2022-06-07 05:35:50|1757.83|1751.63|1758.37|1752.17|1758.37|1752.17|1757.72|1751.52|29
1654580160000|2022-06-07 05:36:00|1758.34|1752.14|1758.38|1752.18|1758.38|1752.18|1757.86|1751.66|21
1654580170000|2022-06-07 05:36:10|1757.89|1751.69|1757.9|1751.7|1758.38|1752.18|1757.89|1751.69|24
1654580180000|2022-06-07 05:36:20|1757.89|1751.69|1758|1751.8|1758.17|1751.97|1757.89|1751.69|22
1654580190000|2022-06-07 05:36:30|1757.99|1751.79|1756.91|1750.71|1758.03|1751.83|1756.91|1750.71|33
1654580200000|2022-06-07 05:36:40|1757|1750.8|1756.91|1750.71|1757.04|1750.84|1756.88|1750.68|28
1654580210000|2022-06-07 05:36:50|1756.9|1750.7|1756.98|1750.78|1757.01|1750.81|1756.83|1750.63|25
1654580220000|2022-06-07 05:37:00|1756.96|1750.76|1756.14|1749.94|1756.96|1750.76|1756.14|1749.94|19
1654580230000|2022-06-07 05:37:10|1756.2|1750|1757|1750.8|1757|1750.8|1756.12|1749.92|32
1654580240000|2022-06-07 05:37:20|1757.04|1750.84|1756.63|1750.43|1757.04|1750.84|1756.57|1750.37|30
1654580250000|2022-06-07 05:37:30|1756.59|1750.39|1756.92|1750.72|1757|1750.8|1756.28|1750.08|34
1654580260000|2022-06-07 05:37:40|1756.89|1750.69|1756.92|1750.72|1756.92|1750.72|1756.44|1750.24|29
1654580270000|2022-06-07 05:37:50|1757.15|1750.95|1756.8|1750.6|1757.32|1751.12|1756.8|1750.6|28
1654580280000|2022-06-07 05:38:00|1756.58|1750.38|1756.62|1750.42|1756.62|1750.42|1756.09|1749.89|33
1654580290000|2022-06-07 05:38:10|1756.66|1750.46|1755.97|1749.77|1756.72|1750.52|1755.97|1749.77|31
1654580300000|2022-06-07 05:38:20|1756.23|1750.03|1755.65|1749.45|1756.33|1750.13|1755.41|1749.21|29
1654580310000|2022-06-07 05:38:30|1755.36|1749.16|1754.98|1748.78|1755.36|1749.16|1754.77|1748.57|35
1654580320000|2022-06-07 05:38:40|1754.86|1748.66|1754.67|1748.47|1754.95|1748.75|1754.6|1748.4|34
1654580330000|2022-06-07 05:38:50|1754.29|1748.09|1754.2|1748|1754.31|1748.11|1754.08|1747.88|36
1654580340000|2022-06-07 05:39:00|1754.18|1747.98|1754.06|1747.86|1754.24|1748.04|1753.97|1747.77|33
1654580350000|2022-06-07 05:39:10|1754.23|1748.03|1754.08|1747.88|1754.76|1748.56|1754.05|1747.85|32
1654580360000|2022-06-07 05:39:20|1754.03|1747.83|1754.06|1747.86|1754.1|1747.9|1753.56|1747.36|33
1654580370000|2022-06-07 05:39:30|1753.91|1747.71|1754.22|1748.02|1754.22|1748.02|1753.62|1747.42|37
1654580380000|2022-06-07 05:39:40|1754.24|1748.04|1755.19|1748.99|1755.19|1748.99|1754.22|1748.02|23
1654580390000|2022-06-07 05:39:50|1755.17|1748.97|1755.23|1749.03|1755.34|1749.14|1754.85|1748.65|27
1654580400000|2022-06-07 05:40:00|1755.22|1749.02|1755.29|1749.09|1755.5|1749.3|1755.22|1749.02|24
1654580410000|2022-06-07 05:40:10|1755.25|1749.05|1756.21|1750.01|1756.21|1750.01|1755.25|1749.05|23
1654580420000|2022-06-07 05:40:20|1756.25|1750.05|1756.4|1750.2|1756.59|1750.39|1756.25|1750.05|24
1654580430000|2022-06-07 05:40:30|1756.41|1750.21|1755.9|1749.7|1756.41|1750.21|1755.82|1749.62|36
1654580440000|2022-06-07 05:40:40|1755.88|1749.68|1755.74|1749.54|1755.88|1749.68|1755.68|1749.48|21
1654580450000|2022-06-07 05:40:50|1755.82|1749.62|1755.99|1749.79|1756.1|1749.9|1755.76|1749.56|22
1654580460000|2022-06-07 05:41:00|1756|1749.8|1756.07|1749.87|1756.1|1749.9|1755.98|1749.78|23
1654580470000|2022-06-07 05:41:10|1756.08|1749.88|1757|1750.8|1757.05|1750.85|1756.08|1749.88|26
1654580480000|2022-06-07 05:41:20|1757.05|1750.85|1756.66|1750.46|1757.05|1750.85|1756.57|1750.37|28
1654580490000|2022-06-07 05:41:30|1756.81|1750.61|1756.66|1750.46|1756.81|1750.61|1756.66|1750.46|12
1654580500000|2022-06-07 05:41:40|1756.74|1750.54|1756.87|1750.67|1757.19|1750.99|1756.74|1750.54|30
1654580510000|2022-06-07 05:41:50|1756.85|1750.65|1756.56|1750.36|1757.62|1751.42|1756.56|1750.36|25
1654580520000|2022-06-07 05:42:00|1756.63|1750.43|1756.87|1750.67|1756.87|1750.67|1756.44|1750.24|30
1654580530000|2022-06-07 05:42:10|1756.84|1750.64|1756.66|1750.46|1757.23|1751.03|1756.62|1750.42|30
1654580540000|2022-06-07 05:42:20|1756.67|1750.47|1756.69|1750.49|1757.04|1750.84|1756.57|1750.37|27
1654580550000|2022-06-07 05:42:30|1756.75|1750.55|1756.54|1750.34|1757.68|1751.48|1756.54|1750.34|32
1654580560000|2022-06-07 05:42:40|1756.39|1750.19|1756.81|1750.61|1756.87|1750.67|1756.39|1750.19|22
1654580570000|2022-06-07 05:42:50|1756.74|1750.54|1756.83|1750.63|1756.83|1750.63|1756.39|1750.19|30
1654580580000|2022-06-07 05:43:00|1756.65|1750.45|1755.99|1749.79|1756.83|1750.63|1755.99|1749.79|33
1654580590000|2022-06-07 05:43:10|1756.15|1749.95|1756.11|1749.91|1756.18|1749.98|1755.99|1749.79|28
1654580600000|2022-06-07 05:43:20|1756.12|1749.92|1756.65|1750.45|1756.7|1750.5|1756.12|1749.92|28
1654580610000|2022-06-07 05:43:30|1756.55|1750.35|1757.13|1750.93|1757.13|1750.93|1756.49|1750.29|21
1654580620000|2022-06-07 05:43:40|1756.88|1750.68|1756.9|1750.7|1757.1|1750.9|1756.84|1750.64|19
1654580630000|2022-06-07 05:43:50|1756.83|1750.63|1756.84|1750.64|1757.04|1750.84|1756.79|1750.59|22
1654580640000|2022-06-07 05:44:00|1756.88|1750.68|1756.85|1750.65|1756.96|1750.76|1756.75|1750.55|23
1654580650000|2022-06-07 05:44:10|1756.93|1750.73|1756.7|1750.5|1756.93|1750.73|1756.65|1750.45|16
1654580660000|2022-06-07 05:44:20|1756.58|1750.38|1756.51|1750.31|1756.63|1750.43|1756.38|1750.18|26
1654580670000|2022-06-07 05:44:30|1756.55|1750.35|1756.01|1749.81|1756.57|1750.37|1755.95|1749.75|18
1654580680000|2022-06-07 05:44:40|1756|1749.8|1756.15|1749.95|1756.28|1750.08|1755.94|1749.74|24
1654580690000|2022-06-07 05:44:50|1756.28|1750.08|1756.52|1750.32|1756.59|1750.39|1756.21|1750.01|26
1654580700000|2022-06-07 05:45:00|1756.56|1750.36|1756.24|1750.04|1756.58|1750.38|1756.1|1749.9|28
1654580710000|2022-06-07 05:45:10|1756.26|1750.06|1755.87|1749.67|1756.26|1750.06|1755.87|1749.67|16
1654580720000|2022-06-07 05:45:20|1755.9|1749.7|1755.84|1749.64|1755.98|1749.78|1755.81|1749.61|29
1654580730000|2022-06-07 05:45:30|1755.72|1749.52|1755.29|1749.09|1755.72|1749.52|1755.2|1749|31
1654580740000|2022-06-07 05:45:40|1755.35|1749.15|1755.15|1748.95|1755.38|1749.18|1754.95|1748.75|26
1654580750000|2022-06-07 05:45:50|1755.12|1748.92|1755.18|1748.98|1755.23|1749.03|1754.91|1748.71|22
1654580760000|2022-06-07 05:46:00|1755.15|1748.95|1754.92|1748.72|1755.22|1749.02|1754.92|1748.72|19
1654580770000|2022-06-07 05:46:10|1754.97|1748.77|1755.03|1748.83|1755.23|1749.03|1754.87|1748.67|23
1654580780000|2022-06-07 05:46:20|1755.23|1749.03|1755.21|1749.01|1755.61|1749.41|1755.11|1748.91|29
1654580790000|2022-06-07 05:46:30|1755.2|1749|1755.23|1749.03|1755.35|1749.15|1755.2|1749|18
1654580800000|2022-06-07 05:46:40|1755.2|1749|1755.07|1748.87|1755.41|1749.21|1755.07|1748.87|21
1654580810000|2022-06-07 05:46:50|1754.96|1748.76|1754.65|1748.45|1754.96|1748.76|1754.36|1748.16|32
1654580820000|2022-06-07 05:47:00|1754.69|1748.49|1755.36|1749.16|1755.53|1749.33|1754.69|1748.49|32
1654580830000|2022-06-07 05:47:10|1755.4|1749.2|1755.38|1749.18|1755.84|1749.64|1755.18|1748.98|28
1654580840000|2022-06-07 05:47:20|1755.37|1749.17|1755.69|1749.49|1755.69|1749.49|1755.36|1749.16|19
1654580850000|2022-06-07 05:47:30|1755.71|1749.51|1756.26|1750.06|1756.26|1750.06|1755.71|1749.51|21
1654580860000|2022-06-07 05:47:40|1756.25|1750.05|1756.52|1750.32|1756.53|1750.33|1756.22|1750.02|13
1654580870000|2022-06-07 05:47:50|1756.51|1750.31|1756.68|1750.48|1756.94|1750.74|1756.2|1750|20
1654580880000|2022-06-07 05:48:00|1756.57|1750.37|1756.63|1750.43|1756.74|1750.54|1756.22|1750.02|13
1654580890000|2022-06-07 05:48:10|1756.53|1750.33|1757.91|1751.71|1758.06|1751.86|1756.22|1750.02|20
1654580900000|2022-06-07 05:48:20|1757.9|1751.7|1758.06|1751.86|1758.06|1751.86|1757.9|1751.7|4
1654580910000|2022-06-07 05:48:30|1757.91|1751.71|1758.32|1752.12|1758.41|1752.21|1757.86|1751.66|15
1654580920000|2022-06-07 05:48:40|1758.36|1752.16|1757.98|1751.78|1758.36|1752.16|1757.82|1751.62|20
1654580930000|2022-06-07 05:48:50|1757.99|1751.79|1758.33|1752.13|1758.35|1752.15|1757.99|1751.79|20
1654580940000|2022-06-07 05:49:00|1758.37|1752.17|1758.18|1751.98|1758.39|1752.19|1758.18|1751.98|12
1654580950000|2022-06-07 05:49:10|1758.16|1751.96|1758.18|1751.98|1758.23|1752.03|1758.1|1751.9|27
1654580960000|2022-06-07 05:49:20|1758.19|1751.99|1758.52|1752.32|1758.65|1752.45|1758.18|1751.98|20
1654580970000|2022-06-07 05:49:30|1758.49|1752.29|1758.41|1752.21|1758.65|1752.45|1758.41|1752.21|19
1654580980000|2022-06-07 05:49:40|1758.42|1752.22|1758.4|1752.2|1758.49|1752.29|1758.38|1752.18|18
1654580990000|2022-06-07 05:49:50|1758.38|1752.18|1758.5|1752.3|1758.54|1752.34|1758.38|1752.18|11
1654581000000|2022-06-07 05:50:00|1758.48|1752.28|1758.71|1752.51|1758.81|1752.61|1758.46|1752.26|23
1654581010000|2022-06-07 05:50:10|1758.78|1752.58|1758.58|1752.38|1758.78|1752.58|1758.42|1752.22|23
1654581020000|2022-06-07 05:50:20|1758.48|1752.28|1757.99|1751.79|1758.48|1752.28|1757.87|1751.67|30
1654581030000|2022-06-07 05:50:30|1758|1751.8|1758.95|1752.75|1758.95|1752.75|1758|1751.8|26
1654581040000|2022-06-07 05:50:40|1758.91|1752.71|1759.43|1753.23|1759.51|1753.31|1758.8|1752.6|24
1654581050000|2022-06-07 05:50:50|1759.35|1753.15|1759.33|1753.13|1760.4|1754.2|1759.33|1753.13|35
1654581060000|2022-06-07 05:51:00|1759.36|1753.16|1759.41|1753.21|1759.42|1753.22|1759.27|1753.07|27
1654581070000|2022-06-07 05:51:10|1759.43|1753.23|1760.34|1754.14|1760.34|1754.14|1759.43|1753.23|33
1654581080000|2022-06-07 05:51:20|1760.35|1754.15|1760.17|1753.97|1760.54|1754.34|1760.09|1753.89|19
1654581090000|2022-06-07 05:51:30|1760.22|1754.02|1760.87|1754.67|1760.89|1754.69|1760.2|1754|28
1654581100000|2022-06-07 05:51:40|1761.04|1754.84|1761.49|1755.29|1761.5|1755.3|1760.66|1754.46|20
1654581110000|2022-06-07 05:51:50|1761.5|1755.3|1761.46|1755.26|1761.57|1755.37|1761.39|1755.19|31
1654581120000|2022-06-07 05:52:00|1761.48|1755.28|1761.78|1755.58|1761.88|1755.68|1761.47|1755.27|31
1654581130000|2022-06-07 05:52:10|1761.81|1755.61|1761.99|1755.79|1762.11|1755.91|1761.78|1755.58|15
1654581140000|2022-06-07 05:52:20|1762.08|1755.88|1762.08|1755.88|1762.71|1756.51|1761.9|1755.7|21
1654581150000|2022-06-07 05:52:30|1762.18|1755.98|1761.24|1755.04|1762.63|1756.43|1761.22|1755.02|32
1654581160000|2022-06-07 05:52:40|1761.35|1755.15|1761.81|1755.61|1761.81|1755.61|1761.04|1754.84|29
1654581170000|2022-06-07 05:52:50|1761.83|1755.63|1762.03|1755.83|1762.22|1756.02|1761.78|1755.58|34
1654581180000|2022-06-07 05:53:00|1762.04|1755.84|1762.54|1756.34|1762.6|1756.4|1761.92|1755.72|31
1654581190000|2022-06-07 05:53:10|1762.39|1756.19|1764.45|1758.25|1764.45|1758.25|1762.39|1756.19|29
1654581200000|2022-06-07 05:53:20|1764.39|1758.19|1764.32|1758.12|1764.9|1758.7|1764.11|1757.91|34
1654581210000|2022-06-07 05:53:30|1764.15|1757.95|1764.63|1758.43|1764.63|1758.43|1763.43|1757.23|31
1654581220000|2022-06-07 05:53:40|1764.65|1758.45|1765.38|1759.18|1765.41|1759.21|1764.5|1758.3|34
1654581230000|2022-06-07 05:53:50|1765.47|1759.27|1766|1759.8|1766.16|1759.96|1765.45|1759.25|35
1654581240000|2022-06-07 05:54:00|1765.99|1759.79|1765.33|1759.13|1766.07|1759.87|1765.32|1759.12|35
1654581250000|2022-06-07 05:54:10|1765.7|1759.5|1764.85|1758.65|1765.86|1759.66|1764.64|1758.44|34
1654581260000|2022-06-07 05:54:20|1764.73|1758.53|1763.77|1757.57|1765.07|1758.87|1763.77|1757.57|35
1654581270000|2022-06-07 05:54:30|1763.72|1757.52|1763.43|1757.23|1763.72|1757.52|1763.09|1756.89|37
1654581280000|2022-06-07 05:54:40|1763.36|1757.16|1763.03|1756.83|1763.36|1757.16|1762.99|1756.79|31
1654581290000|2022-06-07 05:54:50|1763.01|1756.81|1763.3|1757.1|1763.36|1757.16|1762.51|1756.31|29
1654581300000|2022-06-07 05:55:00|1763.32|1757.12|1762.04|1755.84|1763.32|1757.12|1762.02|1755.82|36
1654581310000|2022-06-07 05:55:10|1761.98|1755.78|1762.46|1756.26|1762.62|1756.42|1761.8|1755.6|36
1654581320000|2022-06-07 05:55:20|1762.44|1756.24|1762.47|1756.27|1762.47|1756.27|1762.06|1755.86|30
1654581330000|2022-06-07 05:55:30|1762.54|1756.34|1763.4|1757.2|1763.93|1757.73|1762.53|1756.33|33
1654581340000|2022-06-07 05:55:40|1763.53|1757.33|1763.32|1757.12|1763.77|1757.57|1763.32|1757.12|28
1654581350000|2022-06-07 05:55:50|1763.31|1757.11|1762.29|1756.09|1763.31|1757.11|1762.29|1756.09|34
1654581360000|2022-06-07 05:56:00|1762.2|1756|1761.7|1755.5|1762.2|1756|1761.7|1755.5|31
1654581370000|2022-06-07 05:56:10|1761.72|1755.52|1761.62|1755.42|1761.82|1755.62|1761.56|1755.36|26
1654581380000|2022-06-07 05:56:20|1761.58|1755.38|1761.61|1755.41|1761.69|1755.49|1761.49|1755.29|19
1654581390000|2022-06-07 05:56:30|1761.57|1755.37|1761.66|1755.46|1761.8|1755.6|1761.57|1755.37|30
1654581400000|2022-06-07 05:56:40|1761.67|1755.47|1761.64|1755.44|1761.67|1755.47|1761.58|1755.38|23
1654581410000|2022-06-07 05:56:50|1761.61|1755.41|1761.53|1755.33|1761.78|1755.58|1761.44|1755.24|26
1654581420000|2022-06-07 05:57:00|1761.52|1755.32|1761|1754.8|1761.59|1755.39|1760.86|1754.66|30
1654581430000|2022-06-07 05:57:10|1760.99|1754.79|1759.63|1753.43|1761.03|1754.83|1759.63|1753.43|24
1654581440000|2022-06-07 05:57:20|1759.69|1753.49|1759.05|1752.85|1759.69|1753.49|1758.74|1752.54|33
1654581450000|2022-06-07 05:57:30|1759.13|1752.93|1760.35|1754.15|1760.56|1754.36|1759.04|1752.84|32
1654581460000|2022-06-07 05:57:40|1760.3|1754.1|1760.36|1754.16|1760.38|1754.18|1759.72|1753.52|36
1654581470000|2022-06-07 05:57:50|1760.33|1754.13|1760.59|1754.39|1760.85|1754.65|1760.32|1754.12|35
1654581480000|2022-06-07 05:58:00|1760.64|1754.44|1759.87|1753.67|1760.83|1754.63|1759.76|1753.56|31
1654581490000|2022-06-07 05:58:10|1759.88|1753.68|1759.19|1752.99|1760.11|1753.91|1759.19|1752.99|33
1654581500000|2022-06-07 05:58:20|1759.24|1753.04|1758.88|1752.68|1759.7|1753.5|1758.88|1752.68|31
1654581510000|2022-06-07 05:58:30|1758.96|1752.76|1758.83|1752.63|1759.22|1753.02|1758.39|1752.19|26
1654581520000|2022-06-07 05:58:40|1758.77|1752.57|1758.16|1751.96|1758.81|1752.61|1758.16|1751.96|25
1654581530000|2022-06-07 05:58:50|1758.19|1751.99|1758.41|1752.21|1758.91|1752.71|1758.16|1751.96|22
1654581540000|2022-06-07 05:59:00|1758.35|1752.15|1758.47|1752.27|1758.82|1752.62|1758.17|1751.97|37
1654581550000|2022-06-07 05:59:10|1758.46|1752.26|1757.27|1751.07|1758.46|1752.26|1757.11|1750.91|31
1654581560000|2022-06-07 05:59:20|1757.07|1750.87|1757.08|1750.88|1757.4|1751.2|1757.07|1750.87|30
1654581570000|2022-06-07 05:59:30|1757.18|1750.98|1756.88|1750.68|1757.38|1751.18|1756.87|1750.67|32
1654581580000|2022-06-07 05:59:40|1756.85|1750.65|1757.17|1750.97|1757.29|1751.09|1756.74|1750.54|34
1654581590000|2022-06-07 05:59:50|1756.99|1750.79|1756.64|1750.44|1757.31|1751.11|1756.52|1750.32|32
1654581600000|2022-06-07 06:00:00|1756.44|1750.24|1756.73|1750.53|1756.76|1750.56|1755.88|1749.68|37
1654581610000|2022-06-07 06:00:10|1756.71|1750.51|1756.02|1749.82|1757.01|1750.81|1755.84|1749.64|38
1654581620000|2022-06-07 06:00:20|1756.05|1749.85|1755.55|1749.35|1756.26|1750.06|1755.36|1749.16|33
1654581630000|2022-06-07 06:00:30|1755.5|1749.3|1755.64|1749.44|1755.64|1749.44|1755.17|1748.97|32
1654581640000|2022-06-07 06:00:40|1755.55|1749.35|1755.74|1749.54|1755.75|1749.55|1755.5|1749.3|24
1654581650000|2022-06-07 06:00:50|1755.75|1749.55|1755.82|1749.62|1756.05|1749.85|1755.52|1749.32|35
1654581660000|2022-06-07 06:01:00|1755.7|1749.5|1756.72|1750.52|1756.77|1750.57|1755.59|1749.39|33
1654581670000|2022-06-07 06:01:10|1756.77|1750.57|1756.52|1750.32|1757.02|1750.82|1756.13|1749.93|26
1654581680000|2022-06-07 06:01:20|1756.57|1750.37|1757.36|1751.16|1757.53|1751.33|1756.33|1750.13|32
1654581690000|2022-06-07 06:01:30|1757.53|1751.33|1757.27|1751.07|1757.55|1751.35|1757.17|1750.97|24
1654581700000|2022-06-07 06:01:40|1757.16|1750.96|1758.5|1752.3|1758.5|1752.3|1757.16|1750.96|30
1654581710000|2022-06-07 06:01:50|1758.48|1752.28|1757.94|1751.74|1758.57|1752.37|1757.7|1751.5|30
1654581720000|2022-06-07 06:02:00|1757.89|1751.69|1757.02|1750.82|1757.89|1751.69|1756.88|1750.68|32
1654581730000|2022-06-07 06:02:10|1757|1750.8|1757.25|1751.05|1757.37|1751.17|1756.95|1750.75|31
1654581740000|2022-06-07 06:02:20|1757.24|1751.04|1756.28|1750.08|1757.31|1751.11|1756.28|1750.08|28
1654581750000|2022-06-07 06:02:30|1756.35|1750.15|1757.32|1751.12|1757.52|1751.32|1756.22|1750.02|34
1654581760000|2022-06-07 06:02:40|1757.31|1751.11|1758.01|1751.81|1758.22|1752.02|1757.11|1750.91|31
1654581770000|2022-06-07 06:02:50|1758.02|1751.82|1758.17|1751.97|1758.17|1751.97|1757.59|1751.39|20
1654581780000|2022-06-07 06:03:00|1758.04|1751.84|1758.11|1751.91|1758.12|1751.92|1757.62|1751.42|20
1654581790000|2022-06-07 06:03:10|1758.12|1751.92|1759.22|1753.02|1759.22|1753.02|1758.11|1751.91|12
1654581800000|2022-06-07 06:03:20|1758.98|1752.78|1760.07|1753.87|1760.52|1754.32|1758.9|1752.7|31
1654581810000|2022-06-07 06:03:30|1760.09|1753.89|1761.08|1754.88|1761.08|1754.88|1760.06|1753.86|30
1654581820000|2022-06-07 06:03:40|1761.1|1754.9|1760.28|1754.08|1761.16|1754.96|1760.28|1754.08|38
1654581830000|2022-06-07 06:03:50|1760.32|1754.12|1760.18|1753.98|1760.39|1754.19|1760.09|1753.89|30
1654581840000|2022-06-07 06:04:00|1760.16|1753.96|1760.81|1754.61|1761.47|1755.27|1760.1|1753.9|30
1654581850000|2022-06-07 06:04:10|1760.77|1754.57|1760.65|1754.45|1760.78|1754.58|1760.52|1754.32|28
1654581860000|2022-06-07 06:04:20|1760.58|1754.38|1758.84|1752.64|1760.58|1754.38|1758.79|1752.59|37
1654581870000|2022-06-07 06:04:30|1758.83|1752.63|1757.98|1751.78|1758.83|1752.63|1757.98|1751.78|25
1654581880000|2022-06-07 06:04:40|1758.34|1752.14|1758.44|1752.24|1758.59|1752.39|1757.95|1751.75|31
1654581890000|2022-06-07 06:04:50|1758.43|1752.23|1759.24|1753.04|1759.29|1753.09|1758.42|1752.22|29
1654581900000|2022-06-07 06:05:00|1759.23|1753.03|1759.08|1752.88|1759.37|1753.17|1758.96|1752.76|35
1654581910000|2022-06-07 06:05:10|1758.94|1752.74|1758.84|1752.64|1759.09|1752.89|1758.8|1752.6|24
1654581920000|2022-06-07 06:05:20|1758.83|1752.63|1759.32|1753.12|1759.56|1753.36|1758.82|1752.62|20
1654581930000|2022-06-07 06:05:30|1759.31|1753.11|1759.33|1753.13|1759.61|1753.41|1759.3|1753.1|22
1654581940000|2022-06-07 06:05:40|1759.55|1753.35|1759.41|1753.21|1759.57|1753.37|1759.32|1753.12|18
1654581950000|2022-06-07 06:05:50|1759.46|1753.26|1759.31|1753.11|1759.54|1753.34|1759.28|1753.08|23
1654581960000|2022-06-07 06:06:00|1759.26|1753.06|1758.62|1752.42|1759.29|1753.09|1758.59|1752.39|32
1654581970000|2022-06-07 06:06:10|1758.61|1752.41|1758.2|1752|1758.61|1752.41|1758.2|1752|33
1654581980000|2022-06-07 06:06:20|1758.21|1752.01|1758.21|1752.01|1758.31|1752.11|1758.13|1751.93|9
1654581990000|2022-06-07 06:06:30|1758.22|1752.02|1758.23|1752.03|1758.25|1752.05|1758.12|1751.92|23
1654582000000|2022-06-07 06:06:40|1758.15|1751.95|1758.64|1752.44|1758.89|1752.69|1758.15|1751.95|28
1654582010000|2022-06-07 06:06:50|1758.61|1752.41|1757.93|1751.73|1758.72|1752.52|1757.89|1751.69|27
1654582020000|2022-06-07 06:07:00|1758.04|1751.84|1757.44|1751.24|1758.09|1751.89|1757.39|1751.19|16
1654582030000|2022-06-07 06:07:10|1757.57|1751.37|1757.54|1751.34|1757.67|1751.47|1757.3|1751.1|25
1654582040000|2022-06-07 06:07:20|1757.55|1751.35|1757.74|1751.54|1758.14|1751.94|1757.49|1751.29|36
1654582050000|2022-06-07 06:07:30|1757.68|1751.48|1757.92|1751.72|1757.92|1751.72|1757.68|1751.48|25
1654582060000|2022-06-07 06:07:40|1757.89|1751.69|1757.68|1751.48|1757.95|1751.75|1757.45|1751.25|26
1654582070000|2022-06-07 06:07:50|1757.67|1751.47|1756.89|1750.69|1757.68|1751.48|1756.89|1750.69|24
1654582080000|2022-06-07 06:08:00|1756.91|1750.71|1757.73|1751.53|1758.07|1751.87|1756.91|1750.71|34
1654582090000|2022-06-07 06:08:10|1757.77|1751.57|1757.71|1751.51|1757.83|1751.63|1757.61|1751.41|27
1654582100000|2022-06-07 06:08:20|1757.69|1751.49|1757.74|1751.54|1757.77|1751.57|1757.68|1751.48|18
1654582110000|2022-06-07 06:08:30|1757.76|1751.56|1757.59|1751.39|1757.77|1751.57|1757.32|1751.12|21
1654582120000|2022-06-07 06:08:40|1757.61|1751.41|1757.31|1751.11|1757.69|1751.49|1757.26|1751.06|23
1654582130000|2022-06-07 06:08:50|1757.35|1751.15|1757.31|1751.11|1757.38|1751.18|1757.03|1750.83|27
1654582140000|2022-06-07 06:09:00|1757.38|1751.18|1757.06|1750.86|1757.41|1751.21|1757.05|1750.85|28
1654582150000|2022-06-07 06:09:10|1757.12|1750.92|1756.38|1750.18|1757.3|1751.1|1756.38|1750.18|22
1654582160000|2022-06-07 06:09:20|1756.12|1749.92|1757.01|1750.81|1757.08|1750.88|1756.07|1749.87|34
1654582170000|2022-06-07 06:09:30|1757|1750.8|1756.95|1750.75|1757.07|1750.87|1756.63|1750.43|28
1654582180000|2022-06-07 06:09:40|1756.97|1750.77|1756.33|1750.13|1756.97|1750.77|1756.11|1749.91|27
1654582190000|2022-06-07 06:09:50|1756.21|1750.01|1756.28|1750.08|1756.33|1750.13|1756.04|1749.84|28
1654582200000|2022-06-07 06:10:00|1756.27|1750.07|1756.72|1750.52|1756.72|1750.52|1756.27|1750.07|30
1654582210000|2022-06-07 06:10:10|1756.68|1750.48|1756.46|1750.26|1757.14|1750.94|1756.24|1750.04|36
1654582220000|2022-06-07 06:10:20|1756.41|1750.21|1756.2|1750|1756.46|1750.26|1756.2|1750|26
1654582230000|2022-06-07 06:10:30|1756.29|1750.09|1756.14|1749.94|1756.45|1750.25|1756.05|1749.85|23
1654582240000|2022-06-07 06:10:40|1756.43|1750.23|1756.41|1750.21|1756.45|1750.25|1756.07|1749.87|16
1654582250000|2022-06-07 06:10:50|1756.04|1749.84|1756.39|1750.19|1756.45|1750.25|1756.04|1749.84|22
1654582260000|2022-06-07 06:11:00|1756.35|1750.15|1756.38|1750.18|1756.45|1750.25|1756.23|1750.03|19
1654582270000|2022-06-07 06:11:10|1756.28|1750.08|1756.46|1750.26|1756.46|1750.26|1756.28|1750.08|20
1654582280000|2022-06-07 06:11:20|1756.52|1750.32|1756.82|1750.62|1756.87|1750.67|1756.52|1750.32|31
1654582290000|2022-06-07 06:11:30|1756.81|1750.61|1757.17|1750.97|1757.39|1751.19|1756.81|1750.61|28
1654582300000|2022-06-07 06:11:40|1757.2|1751|1757.26|1751.06|1757.39|1751.19|1757|1750.8|28
1654582310000|2022-06-07 06:11:50|1757.28|1751.08|1757.11|1750.91|1757.39|1751.19|1757|1750.8|31
1654582320000|2022-06-07 06:12:00|1757.12|1750.92|1757.28|1751.08|1757.98|1751.78|1757.04|1750.84|34
1654582330000|2022-06-07 06:12:10|1757.24|1751.04|1756.8|1750.6|1757.31|1751.11|1756.69|1750.49|26
1654582340000|2022-06-07 06:12:20|1756.83|1750.63|1757.13|1750.93|1757.24|1751.04|1756.83|1750.63|29
1654582350000|2022-06-07 06:12:30|1757.14|1750.94|1757.6|1751.4|1757.91|1751.71|1757.12|1750.92|27
1654582360000|2022-06-07 06:12:40|1757.61|1751.41|1757.53|1751.33|1757.77|1751.57|1757.45|1751.25|19
1654582370000|2022-06-07 06:12:50|1757.63|1751.43|1757.38|1751.18|1757.63|1751.43|1757.36|1751.16|26
1654582380000|2022-06-07 06:13:00|1757.37|1751.17|1757.56|1751.36|1757.56|1751.36|1757.36|1751.16|17
1654582390000|2022-06-07 06:13:10|1757.65|1751.45|1757.57|1751.37|1757.79|1751.59|1757.57|1751.37|20
1654582400000|2022-06-07 06:13:20|1757.59|1751.39|1758.1|1751.9|1758.1|1751.9|1757.59|1751.39|15
1654582410000|2022-06-07 06:13:30|1758.13|1751.93|1758.05|1751.85|1758.28|1752.08|1758.01|1751.81|19
1654582420000|2022-06-07 06:13:40|1758.01|1751.81|1758.19|1751.99|1758.29|1752.09|1758.01|1751.81|12
1654582430000|2022-06-07 06:13:50|1758.22|1752.02|1758.22|1752.02|1758.36|1752.16|1758.19|1751.99|11
1654582440000|2022-06-07 06:14:00|1758.21|1752.01|1758.19|1751.99|1758.36|1752.16|1758.13|1751.93|13
1654582450000|2022-06-07 06:14:10|1758.36|1752.16|1758.18|1751.98|1758.4|1752.2|1757.65|1751.45|24
1654582460000|2022-06-07 06:14:20|1758.2|1752|1758.06|1751.86|1758.2|1752|1757.8|1751.6|19
1654582470000|2022-06-07 06:14:30|1757.97|1751.77|1758.09|1751.89|1758.32|1752.12|1757.75|1751.55|23
1654582480000|2022-06-07 06:14:40|1758.1|1751.9|1758.22|1752.02|1758.53|1752.33|1758.1|1751.9|18
1654582490000|2022-06-07 06:14:50|1758.29|1752.09|1758.45|1752.25|1758.46|1752.26|1758.25|1752.05|21
1654582500000|2022-06-07 06:15:00|1758.46|1752.26|1758.49|1752.29|1758.62|1752.42|1758.45|1752.25|25
1654582510000|2022-06-07 06:15:10|1758.52|1752.32|1758.04|1751.84|1758.54|1752.34|1757.81|1751.61|27
1654582520000|2022-06-07 06:15:20|1758.05|1751.85|1758.27|1752.07|1758.3|1752.1|1757.83|1751.63|25
1654582530000|2022-06-07 06:15:30|1758.25|1752.05|1758.3|1752.1|1758.32|1752.12|1758.17|1751.97|15
1654582540000|2022-06-07 06:15:40|1758.29|1752.09|1758.38|1752.18|1758.41|1752.21|1758.29|1752.09|11
1654582550000|2022-06-07 06:15:50|1758.36|1752.16|1758.34|1752.14|1758.4|1752.2|1758.24|1752.04|29
1654582560000|2022-06-07 06:16:00|1758.3|1752.1|1758.17|1751.97|1758.36|1752.16|1758.16|1751.96|29
1654582570000|2022-06-07 06:16:10|1758.19|1751.99|1758.3|1752.1|1758.3|1752.1|1758.09|1751.89|16
1654582580000|2022-06-07 06:16:20|1758.21|1752.01|1757.34|1751.14|1758.22|1752.02|1757.18|1750.98|31
1654582590000|2022-06-07 06:16:30|1757.28|1751.08|1757.53|1751.33|1757.64|1751.44|1757.2|1751|24
1654582600000|2022-06-07 06:16:40|1757.47|1751.27|1757.52|1751.32|1757.56|1751.36|1757.28|1751.08|17
1654582610000|2022-06-07 06:16:50|1757.51|1751.31|1756.73|1750.53|1757.52|1751.32|1756.7|1750.5|30
1654582620000|2022-06-07 06:17:00|1756.74|1750.54|1756.71|1750.51|1756.78|1750.58|1756.69|1750.49|23
1654582630000|2022-06-07 06:17:10|1756.7|1750.5|1757.63|1751.43|1757.68|1751.48|1756.7|1750.5|27
1654582640000|2022-06-07 06:17:20|1757.62|1751.42|1757.59|1751.39|1757.71|1751.51|1757.43|1751.23|24
1654582650000|2022-06-07 06:17:30|1757.64|1751.44|1757.37|1751.17|1757.68|1751.48|1757.23|1751.03|26
1654582660000|2022-06-07 06:17:40|1757.36|1751.16|1757.53|1751.33|1757.68|1751.48|1757.33|1751.13|21
1654582670000|2022-06-07 06:17:50|1757.55|1751.35|1757.56|1751.36|1757.69|1751.49|1757.43|1751.23|20
1654582680000|2022-06-07 06:18:00|1757.68|1751.48|1758.57|1752.37|1758.57|1752.37|1757.56|1751.36|28
1654582690000|2022-06-07 06:18:10|1758.59|1752.39|1759.17|1752.97|1759.3|1753.1|1758.59|1752.39|27
1654582700000|2022-06-07 06:18:20|1759.21|1753.01|1759.67|1753.47|1759.82|1753.62|1759.12|1752.92|25
1654582710000|2022-06-07 06:18:30|1759.65|1753.45|1759.29|1753.09|1759.95|1753.75|1759.09|1752.89|19
1654582720000|2022-06-07 06:18:40|1759.28|1753.08|1759.45|1753.25|1759.45|1753.25|1759.25|1753.05|13
1654582730000|2022-06-07 06:18:50|1759.43|1753.23|1759.21|1753.01|1759.43|1753.23|1759.07|1752.87|29
1654582740000|2022-06-07 06:19:00|1759.23|1753.03|1758.45|1752.25|1759.23|1753.03|1758.44|1752.24|22
1654582750000|2022-06-07 06:19:10|1758.54|1752.34|1758.09|1751.89|1758.64|1752.44|1758.09|1751.89|23
1654582760000|2022-06-07 06:19:20|1758.26|1752.06|1758.09|1751.89|1758.28|1752.08|1758|1751.8|24
1654582770000|2022-06-07 06:19:30|1758.03|1751.83|1758.62|1752.42|1758.62|1752.42|1758.03|1751.83|29
1654582780000|2022-06-07 06:19:40|1758.47|1752.27|1758.26|1752.06|1758.69|1752.49|1757.94|1751.74|29
1654582790000|2022-06-07 06:19:50|1758.17|1751.97|1758.05|1751.85|1758.22|1752.02|1758|1751.8|16
1654582800000|2022-06-07 06:20:00|1758.13|1751.93|1757.41|1751.21|1758.13|1751.93|1757.41|1751.21|31
1654582810000|2022-06-07 06:20:10|1757.73|1751.53|1758.38|1752.18|1758.38|1752.18|1757.47|1751.27|18
1654582820000|2022-06-07 06:20:20|1758.39|1752.19|1758.32|1752.12|1758.44|1752.24|1757.99|1751.79|33
1654582830000|2022-06-07 06:20:30|1758.29|1752.09|1758.48|1752.28|1758.56|1752.36|1758.11|1751.91|21
1654582840000|2022-06-07 06:20:40|1758.52|1752.32|1757.88|1751.68|1758.52|1752.32|1757.86|1751.66|22
1654582850000|2022-06-07 06:20:50|1757.91|1751.71|1757.78|1751.58|1758.15|1751.95|1757.43|1751.23|28
1654582860000|2022-06-07 06:21:00|1757.84|1751.64|1757.35|1751.15|1758.21|1752.01|1757.35|1751.15|24
1654582870000|2022-06-07 06:21:10|1757.52|1751.32|1756.85|1750.65|1757.52|1751.32|1756.83|1750.63|19
1654582880000|2022-06-07 06:21:20|1756.95|1750.75|1756.73|1750.53|1756.97|1750.77|1756.66|1750.46|17
1654582890000|2022-06-07 06:21:30|1756.75|1750.55|1756.56|1750.36|1756.83|1750.63|1756.4|1750.2|29
1654582900000|2022-06-07 06:21:40|1756.53|1750.33|1756.33|1750.13|1756.53|1750.33|1756.29|1750.09|29
1654582910000|2022-06-07 06:21:50|1756.25|1750.05|1756.34|1750.14|1756.36|1750.16|1756.21|1750.01|21
1654582920000|2022-06-07 06:22:00|1756.36|1750.16|1756.2|1750|1756.44|1750.24|1756.09|1749.89|23
1654582930000|2022-06-07 06:22:10|1756.21|1750.01|1755.21|1749.01|1756.22|1750.02|1755.21|1749.01|33
1654582940000|2022-06-07 06:22:20|1755.2|1749|1755.64|1749.44|1755.65|1749.45|1755.17|1748.97|24
1654582950000|2022-06-07 06:22:30|1755.55|1749.35|1754.87|1748.67|1755.65|1749.45|1754.79|1748.59|34
1654582960000|2022-06-07 06:22:40|1754.79|1748.59|1755.82|1749.62|1755.82|1749.62|1754.79|1748.59|36
1654582970000|2022-06-07 06:22:50|1755.75|1749.55|1755.3|1749.1|1755.78|1749.58|1755.08|1748.88|29
1654582980000|2022-06-07 06:23:00|1755.31|1749.11|1755.13|1748.93|1755.61|1749.41|1754.8|1748.6|37
1654582990000|2022-06-07 06:23:10|1755.14|1748.94|1755.04|1748.84|1755.2|1749|1754.76|1748.56|26
1654583000000|2022-06-07 06:23:20|1755.02|1748.82|1755.03|1748.83|1755.37|1749.17|1754.66|1748.46|24
1654583010000|2022-06-07 06:23:30|1754.99|1748.79|1754.14|1747.94|1755.03|1748.83|1753.95|1747.75|29
1654583020000|2022-06-07 06:23:40|1753.92|1747.72|1754.09|1747.89|1754.48|1748.28|1753.86|1747.66|34
1654583030000|2022-06-07 06:23:50|1754.08|1747.88|1753.92|1747.72|1754.34|1748.14|1753.86|1747.66|31
1654583040000|2022-06-07 06:24:00|1753.91|1747.71|1754.14|1747.94|1754.16|1747.96|1753.79|1747.59|29
1654583050000|2022-06-07 06:24:10|1754.15|1747.95|1754|1747.8|1754.15|1747.95|1753.97|1747.77|27
1654583060000|2022-06-07 06:24:20|1754.02|1747.82|1754.89|1748.69|1754.89|1748.69|1753.96|1747.76|28
1654583070000|2022-06-07 06:24:30|1754.88|1748.68|1754.93|1748.73|1754.94|1748.74|1754.72|1748.52|29
1654583080000|2022-06-07 06:24:40|1754.98|1748.78|1754.58|1748.38|1755.01|1748.81|1754.41|1748.21|26
1654583090000|2022-06-07 06:24:50|1754.57|1748.37|1754.44|1748.24|1754.83|1748.63|1753.93|1747.73|26
1654583100000|2022-06-07 06:25:00|1754.4|1748.2|1754.99|1748.79|1755.08|1748.88|1754.4|1748.2|22
1654583110000|2022-06-07 06:25:10|1754.89|1748.69|1754.67|1748.47|1754.93|1748.73|1754.63|1748.43|28
1654583120000|2022-06-07 06:25:20|1754.75|1748.55|1754.51|1748.31|1754.75|1748.55|1754.51|1748.31|25
1654583130000|2022-06-07 06:25:30|1754.5|1748.3|1755.23|1749.03|1755.28|1749.08|1754.5|1748.3|30
1654583140000|2022-06-07 06:25:40|1755.22|1749.02|1755.43|1749.23|1755.43|1749.23|1754.95|1748.75|24
1654583150000|2022-06-07 06:25:50|1755.45|1749.25|1755.6|1749.4|1755.62|1749.42|1755.43|1749.23|24
1654583160000|2022-06-07 06:26:00|1755.61|1749.41|1755.5|1749.3|1755.63|1749.43|1754.92|1748.72|32
1654583170000|2022-06-07 06:26:10|1755.52|1749.32|1755.46|1749.26|1755.83|1749.63|1755.43|1749.23|27
1654583180000|2022-06-07 06:26:20|1755.4|1749.2|1755.52|1749.32|1755.68|1749.48|1755.4|1749.2|23
1654583190000|2022-06-07 06:26:30|1755.54|1749.34|1755.64|1749.44|1755.77|1749.57|1755.53|1749.33|19
1654583200000|2022-06-07 06:26:40|1755.68|1749.48|1755.46|1749.26|1755.81|1749.61|1755.35|1749.15|17
1654583210000|2022-06-07 06:26:50|1755.52|1749.32|1755.91|1749.71|1755.92|1749.72|1755.48|1749.28|23
1654583220000|2022-06-07 06:27:00|1755.87|1749.67|1755.99|1749.79|1756.16|1749.96|1755.8|1749.6|16
1654583230000|2022-06-07 06:27:10|1756|1749.8|1756|1749.8|1756.06|1749.86|1755.8|1749.6|29
1654583240000|2022-06-07 06:27:20|1755.78|1749.58|1756.02|1749.82|1756.07|1749.87|1755.43|1749.23|28
1654583250000|2022-06-07 06:27:30|1756.06|1749.86|1755.86|1749.66|1756.1|1749.9|1755.86|1749.66|24
1654583260000|2022-06-07 06:27:40|1755.87|1749.67|1755.87|1749.67|1755.9|1749.7|1755.82|1749.62|21
1654583270000|2022-06-07 06:27:50|1755.86|1749.66|1755.92|1749.72|1755.97|1749.77|1755.82|1749.62|23
1654583280000|2022-06-07 06:28:00|1755.93|1749.73|1756.15|1749.95|1756.46|1750.26|1755.9|1749.7|31
1654583290000|2022-06-07 06:28:10|1756.14|1749.94|1756.11|1749.91|1756.16|1749.96|1756.11|1749.91|11
1654583300000|2022-06-07 06:28:20|1756.15|1749.95|1755.8|1749.6|1756.15|1749.95|1755.8|1749.6|25
1654583310000|2022-06-07 06:28:30|1755.77|1749.57|1755.94|1749.74|1755.94|1749.74|1755.75|1749.55|16
1654583320000|2022-06-07 06:28:40|1755.87|1749.67|1756.58|1750.38|1756.58|1750.38|1755.87|1749.67|13
1654583330000|2022-06-07 06:28:50|1756.54|1750.34|1756.58|1750.38|1756.9|1750.7|1756.51|1750.31|21
1654583340000|2022-06-07 06:29:00|1756.6|1750.4|1757.02|1750.82|1757.04|1750.84|1756.54|1750.34|22
1654583350000|2022-06-07 06:29:10|1756.87|1750.67|1756.96|1750.76|1757.05|1750.85|1756.85|1750.65|13
1654583360000|2022-06-07 06:29:20|1756.95|1750.75|1756.98|1750.78|1756.98|1750.78|1756.83|1750.63|8
1654583370000|2022-06-07 06:29:30|1756.94|1750.74|1757.01|1750.81|1757.08|1750.88|1756.94|1750.74|7
1654583380000|2022-06-07 06:29:40|1756.99|1750.79|1757|1750.8|1757.04|1750.84|1756.99|1750.79|10
1654583390000|2022-06-07 06:29:50|1757.01|1750.81|1757|1750.8|1757.15|1750.95|1756.98|1750.78|12
1654583400000|2022-06-07 06:30:00|1756.99|1750.79|1757.23|1751.03|1757.23|1751.03|1756.85|1750.65|23
1654583410000|2022-06-07 06:30:10|1757.22|1751.02|1757.25|1751.05|1757.29|1751.09|1757.06|1750.86|18
1654583420000|2022-06-07 06:30:20|1757.3|1751.1|1757.25|1751.05|1757.3|1751.1|1757.25|1751.05|2
1654583430000|2022-06-07 06:30:30|1757.3|1751.1|1757.24|1751.04|1757.32|1751.12|1757.22|1751.02|16
1654583440000|2022-06-07 06:30:40|1757.25|1751.05|1757.27|1751.07|1757.34|1751.14|1757.24|1751.04|23
1654583450000|2022-06-07 06:30:50|1757.29|1751.09|1757.26|1751.06|1757.37|1751.17|1757.16|1750.96|17
1654583460000|2022-06-07 06:31:00|1757.27|1751.07|1757.2|1751|1757.29|1751.09|1757.09|1750.89|13
1654583470000|2022-06-07 06:31:10|1757.22|1751.02|1757.22|1751.02|1757.29|1751.09|1757.17|1750.97|10
1654583480000|2022-06-07 06:31:20|1757.1|1750.9|1757.05|1750.85|1757.1|1750.9|1757.04|1750.84|7
1654583490000|2022-06-07 06:31:30|1757.03|1750.83|1757.17|1750.97|1757.17|1750.97|1757.02|1750.82|16
1654583500000|2022-06-07 06:31:40|1757.18|1750.98|1757.19|1750.99|1757.21|1751.01|1757.07|1750.87|9
1654583510000|2022-06-07 06:31:50|1757.22|1751.02|1757.18|1750.98|1757.26|1751.06|1757.09|1750.89|15
1654583520000|2022-06-07 06:32:00|1757.24|1751.04|1757.17|1750.97|1757.29|1751.09|1757.1|1750.9|19
1654583530000|2022-06-07 06:32:10|1757.16|1750.96|1757.25|1751.05|1757.26|1751.06|1757.13|1750.93|22
1654583540000|2022-06-07 06:32:20|1757.24|1751.04|1756.6|1750.4|1757.25|1751.05|1756.6|1750.4|16
1654583550000|2022-06-07 06:32:30|1756.51|1750.31|1755.96|1749.76|1756.59|1750.39|1755.96|1749.76|32
1654583560000|2022-06-07 06:32:40|1756.22|1750.02|1755.96|1749.76|1756.25|1750.05|1755.95|1749.75|24
1654583570000|2022-06-07 06:32:50|1756.15|1749.95|1755.98|1749.78|1756.16|1749.96|1755.96|1749.76|13
1654583580000|2022-06-07 06:33:00|1755.97|1749.77|1755.99|1749.79|1755.99|1749.79|1755.93|1749.73|15
1654583590000|2022-06-07 06:33:10|1755.97|1749.77|1756|1749.8|1756|1749.8|1755.92|1749.72|16
1654583600000|2022-06-07 06:33:20|1755.97|1749.77|1754.81|1748.61|1756|1749.8|1754.61|1748.41|29
1654583610000|2022-06-07 06:33:30|1754.77|1748.57|1754.57|1748.37|1755.03|1748.83|1754.46|1748.26|30
1654583620000|2022-06-07 06:33:40|1754.59|1748.39|1754.17|1747.97|1754.86|1748.66|1754.01|1747.81|28
1654583630000|2022-06-07 06:33:50|1754.24|1748.04|1754.32|1748.12|1754.58|1748.38|1754.17|1747.97|28
1654583640000|2022-06-07 06:34:00|1754.25|1748.05|1753.88|1747.68|1754.51|1748.31|1753.88|1747.68|26
1654583650000|2022-06-07 06:34:10|1753.8|1747.6|1753.68|1747.48|1753.88|1747.68|1753.34|1747.14|32
1654583660000|2022-06-07 06:34:20|1753.69|1747.49|1753.66|1747.46|1753.77|1747.57|1753.36|1747.16|23
1654583670000|2022-06-07 06:34:30|1753.74|1747.54|1753.36|1747.16|1753.84|1747.64|1753.25|1747.05|27
1654583680000|2022-06-07 06:34:40|1753.37|1747.17|1753.26|1747.06|1753.47|1747.27|1753.26|1747.06|13
1654583690000|2022-06-07 06:34:50|1753.2|1747|1753.48|1747.28|1753.49|1747.29|1753.2|1747|28
1654583700000|2022-06-07 06:35:00|1753.53|1747.33|1753.42|1747.22|1753.73|1747.53|1753.42|1747.22|19
1654583710000|2022-06-07 06:35:10|1753.46|1747.26|1754.27|1748.07|1754.31|1748.11|1753.46|1747.26|28
1654583720000|2022-06-07 06:35:20|1754.26|1748.06|1754.78|1748.58|1754.79|1748.59|1754.23|1748.03|28
1654583730000|2022-06-07 06:35:30|1754.89|1748.69|1754.97|1748.77|1755.08|1748.88|1754.87|1748.67|27
1654583740000|2022-06-07 06:35:40|1755.05|1748.85|1754.94|1748.74|1755.06|1748.86|1754.84|1748.64|31
1654583750000|2022-06-07 06:35:50|1754.89|1748.69|1754.97|1748.77|1755.03|1748.83|1754.89|1748.69|26
1654583760000|2022-06-07 06:36:00|1754.95|1748.75|1754.89|1748.69|1754.97|1748.77|1754.84|1748.64|19
1654583770000|2022-06-07 06:36:10|1754.88|1748.68|1754.21|1748.01|1754.88|1748.68|1754.12|1747.92|24
1654583780000|2022-06-07 06:36:20|1754.22|1748.02|1755.58|1749.38|1755.79|1749.59|1754.22|1748.02|29
1654583790000|2022-06-07 06:36:30|1755.83|1749.63|1756.82|1750.62|1756.82|1750.62|1755.55|1749.35|27
1654583800000|2022-06-07 06:36:40|1756.72|1750.52|1757.06|1750.86|1757.08|1750.88|1756.72|1750.52|14
1654583810000|2022-06-07 06:36:50|1757.03|1750.83|1756.79|1750.59|1757.05|1750.85|1756.53|1750.33|29
1654583820000|2022-06-07 06:37:00|1756.82|1750.62|1757.2|1751|1757.28|1751.08|1756.77|1750.57|15
1654583830000|2022-06-07 06:37:10|1757.21|1751.01|1757.89|1751.69|1758.22|1752.02|1757.21|1751.01|24
1654583840000|2022-06-07 06:37:20|1757.95|1751.75|1756.95|1750.75|1757.96|1751.76|1756.85|1750.65|29
1654583850000|2022-06-07 06:37:30|1756.97|1750.77|1756.7|1750.5|1757.05|1750.85|1756.7|1750.5|27
1654583860000|2022-06-07 06:37:40|1756.75|1750.55|1755.65|1749.45|1756.81|1750.61|1755.32|1749.12|36
1654583870000|2022-06-07 06:37:50|1755.54|1749.34|1756.42|1750.22|1756.49|1750.29|1755.52|1749.32|33
1654583880000|2022-06-07 06:38:00|1756.41|1750.21|1756.18|1749.98|1756.5|1750.3|1756.17|1749.97|29
1654583890000|2022-06-07 06:38:10|1756.17|1749.97|1756.17|1749.97|1756.2|1750|1756.17|1749.97|7
1654583900000|2022-06-07 06:38:20|1756.19|1749.99|1756.23|1750.03|1756.29|1750.09|1756.16|1749.96|22
1654583910000|2022-06-07 06:38:30|1756.32|1750.12|1756.31|1750.11|1756.32|1750.12|1756.17|1749.97|14
1654583920000|2022-06-07 06:38:40|1756.32|1750.12|1756.39|1750.19|1756.42|1750.22|1756.32|1750.12|10
1654583930000|2022-06-07 06:38:50|1756.4|1750.2|1756.91|1750.71|1756.99|1750.79|1756.4|1750.2|19
1654583940000|2022-06-07 06:39:00|1756.92|1750.72|1756.75|1750.55|1756.97|1750.77|1756.56|1750.36|19
1654583950000|2022-06-07 06:39:10|1756.77|1750.57|1756.35|1750.15|1756.77|1750.57|1755.93|1749.73|24
1654583960000|2022-06-07 06:39:20|1756.47|1750.27|1756.52|1750.32|1756.57|1750.37|1756.44|1750.24|16
1654583970000|2022-06-07 06:39:30|1756.49|1750.29|1756.53|1750.33|1756.57|1750.37|1756.48|1750.28|17
1654583980000|2022-06-07 06:39:40|1756.54|1750.34|1756.49|1750.29|1756.55|1750.35|1756.49|1750.29|5
1654583990000|2022-06-07 06:39:50|1756.51|1750.31|1756.51|1750.31|1756.52|1750.32|1756.51|1750.31|3
1654584000000|2022-06-07 06:40:00|1756.53|1750.33|1756.57|1750.37|1756.62|1750.42|1756.5|1750.3|16
1654584010000|2022-06-07 06:40:10|1756.53|1750.33|1756.33|1750.13|1756.6|1750.4|1756.31|1750.11|28
1654584020000|2022-06-07 06:40:20|1756.32|1750.12|1756.24|1750.04|1756.42|1750.22|1756.19|1749.99|27
1654584030000|2022-06-07 06:40:30|1756.31|1750.11|1756.27|1750.07|1756.33|1750.13|1756.26|1750.06|20
1654584040000|2022-06-07 06:40:40|1756.28|1750.08|1757.14|1750.94|1757.14|1750.94|1756.27|1750.07|12
1654584050000|2022-06-07 06:40:50|1757.04|1750.84|1757.46|1751.26|1757.46|1751.26|1757.04|1750.84|28
1654584060000|2022-06-07 06:41:00|1757.37|1751.17|1756.37|1750.17|1757.37|1751.17|1756.32|1750.12|30
1654584070000|2022-06-07 06:41:10|1756.35|1750.15|1756.57|1750.37|1756.68|1750.48|1756.31|1750.11|24
1654584080000|2022-06-07 06:41:20|1756.55|1750.35|1756.57|1750.37|1756.61|1750.41|1756.42|1750.22|16
1654584090000|2022-06-07 06:41:30|1756.52|1750.32|1756.42|1750.22|1757.12|1750.92|1756.34|1750.14|28
1654584100000|2022-06-07 06:41:40|1756.38|1750.18|1757.24|1751.04|1757.33|1751.13|1756.33|1750.13|24
1654584110000|2022-06-07 06:41:50|1757.27|1751.07|1757.27|1751.07|1757.36|1751.16|1757.2|1751|13
1654584120000|2022-06-07 06:42:00|1757.26|1751.06|1757.17|1750.97|1757.31|1751.11|1756.91|1750.71|28
1654584130000|2022-06-07 06:42:10|1757.24|1751.04|1757.11|1750.91|1757.33|1751.13|1757.05|1750.85|26
1654584140000|2022-06-07 06:42:20|1757.23|1751.03|1757.22|1751.02|1757.23|1751.03|1757.13|1750.93|19
1654584150000|2022-06-07 06:42:30|1757.16|1750.96|1757.28|1751.08|1757.28|1751.08|1757.15|1750.95|21
1654584160000|2022-06-07 06:42:40|1757.27|1751.07|1757.18|1750.98|1757.27|1751.07|1757.08|1750.88|18
1654584170000|2022-06-07 06:42:50|1757.19|1750.99|1757.58|1751.38|1757.9|1751.7|1757.19|1750.99|19
1654584180000|2022-06-07 06:43:00|1757.64|1751.44|1756.56|1750.36|1757.83|1751.63|1756.56|1750.36|29
1654584190000|2022-06-07 06:43:10|1756.58|1750.38|1756.49|1750.29|1756.62|1750.42|1756.44|1750.24|23
1654584200000|2022-06-07 06:43:20|1756.46|1750.26|1756.46|1750.26|1756.57|1750.37|1756.36|1750.16|21
1654584210000|2022-06-07 06:43:30|1756.4|1750.2|1756.02|1749.82|1756.53|1750.33|1756.02|1749.82|29
1654584220000|2022-06-07 06:43:40|1755.81|1749.61|1756.45|1750.25|1756.45|1750.25|1755.45|1749.25|30
1654584230000|2022-06-07 06:43:50|1756.59|1750.39|1756.52|1750.32|1756.81|1750.61|1756.41|1750.21|26
1654584240000|2022-06-07 06:44:00|1756.49|1750.29|1756.42|1750.22|1756.59|1750.39|1756.34|1750.14|25
1654584250000|2022-06-07 06:44:10|1756.41|1750.21|1755.2|1749|1756.44|1750.24|1755.2|1749|26
1654584260000|2022-06-07 06:44:20|1755.19|1748.99|1755.28|1749.08|1755.49|1749.29|1755.19|1748.99|22
1654584270000|2022-06-07 06:44:30|1755.26|1749.06|1755.36|1749.16|1755.47|1749.27|1755.26|1749.06|17
1654584280000|2022-06-07 06:44:40|1755.37|1749.17|1755.65|1749.45|1755.68|1749.48|1755.22|1749.02|27
1654584290000|2022-06-07 06:44:50|1755.67|1749.47|1755.85|1749.65|1755.86|1749.66|1755.6|1749.4|22
1654584300000|2022-06-07 06:45:00|1755.87|1749.67|1755.73|1749.53|1755.91|1749.71|1755.61|1749.41|23
1654584310000|2022-06-07 06:45:10|1755.7|1749.5|1755.32|1749.12|1755.77|1749.57|1755.29|1749.09|22
1654584320000|2022-06-07 06:45:20|1755.35|1749.15|1755.03|1748.83|1755.37|1749.17|1754.97|1748.77|23
1654584330000|2022-06-07 06:45:30|1755.09|1748.89|1755.15|1748.95|1755.24|1749.04|1754.83|1748.63|33
1654584340000|2022-06-07 06:45:40|1755.16|1748.96|1754.38|1748.18|1755.18|1748.98|1754.24|1748.04|33
1654584350000|2022-06-07 06:45:50|1754.37|1748.17|1754.5|1748.3|1754.73|1748.53|1754.21|1748.01|31
1654584360000|2022-06-07 06:46:00|1754.49|1748.29|1754.61|1748.41|1754.92|1748.72|1754.49|1748.29|33
1654584370000|2022-06-07 06:46:10|1754.6|1748.4|1755.04|1748.84|1755.06|1748.86|1754.6|1748.4|24
1654584380000|2022-06-07 06:46:20|1755.03|1748.83|1755.07|1748.87|1755.07|1748.87|1754.99|1748.79|14
1654584390000|2022-06-07 06:46:30|1755.02|1748.82|1755.03|1748.83|1755.06|1748.86|1754.99|1748.79|10
1654584400000|2022-06-07 06:46:40|1755.07|1748.87|1754.5|1748.3|1755.11|1748.91|1754.41|1748.21|21
1654584410000|2022-06-07 06:46:50|1754.56|1748.36|1754.81|1748.61|1754.84|1748.64|1754.29|1748.09|30
1654584420000|2022-06-07 06:47:00|1754.8|1748.6|1754.77|1748.57|1754.91|1748.71|1754.75|1748.55|20
1654584430000|2022-06-07 06:47:10|1754.78|1748.58|1754.76|1748.56|1755.48|1749.28|1754.72|1748.52|28
1654584440000|2022-06-07 06:47:20|1754.73|1748.53|1754.55|1748.35|1754.73|1748.53|1754.5|1748.3|32
1654584450000|2022-06-07 06:47:30|1754.49|1748.29|1754.16|1747.96|1754.51|1748.31|1753.99|1747.79|33
1654584460000|2022-06-07 06:47:40|1754.18|1747.98|1754.09|1747.89|1754.21|1748.01|1753.93|1747.73|26
1654584470000|2022-06-07 06:47:50|1754.02|1747.82|1754.14|1747.94|1754.18|1747.98|1753.89|1747.69|22
1654584480000|2022-06-07 06:48:00|1754.08|1747.88|1754.81|1748.61|1754.85|1748.65|1754.03|1747.83|25
1654584490000|2022-06-07 06:48:10|1754.82|1748.62|1755.42|1749.22|1755.59|1749.39|1754.74|1748.54|23
1654584500000|2022-06-07 06:48:20|1755.59|1749.39|1755.3|1749.1|1755.59|1749.39|1755.29|1749.09|21
1654584510000|2022-06-07 06:48:30|1755.31|1749.11|1755.25|1749.05|1755.34|1749.14|1754.98|1748.78|33
1654584520000|2022-06-07 06:48:40|1755.28|1749.08|1755.51|1749.31|1755.61|1749.41|1755.18|1748.98|30
1654584530000|2022-06-07 06:48:50|1755.49|1749.29|1755.53|1749.33|1755.61|1749.41|1755.46|1749.26|19
1654584540000|2022-06-07 06:49:00|1755.51|1749.31|1756.94|1750.74|1756.97|1750.77|1755.51|1749.31|32
1654584550000|2022-06-07 06:49:10|1756.93|1750.73|1756.48|1750.28|1756.93|1750.73|1756.48|1750.28|11
1654584560000|2022-06-07 06:49:20|1756.52|1750.32|1757.17|1750.97|1757.22|1751.02|1756.43|1750.23|34
1654584570000|2022-06-07 06:49:30|1757.23|1751.03|1757.89|1751.69|1757.89|1751.69|1757.17|1750.97|31
1654584580000|2022-06-07 06:49:40|1757.9|1751.7|1757.98|1751.78|1758.32|1752.12|1757.87|1751.67|28
1654584590000|2022-06-07 06:49:50|1758|1751.8|1757.92|1751.72|1758.23|1752.03|1757.92|1751.72|25
1654584600000|2022-06-07 06:50:00|1757.96|1751.76|1758.11|1751.91|1758.18|1751.98|1757.66|1751.46|25
1654584610000|2022-06-07 06:50:10|1758.2|1752|1758.22|1752.02|1758.22|1752.02|1758.17|1751.97|3
1654584620000|2022-06-07 06:50:20|1758.38|1752.18|1758.29|1752.09|1758.8|1752.6|1758.21|1752.01|25
1654584630000|2022-06-07 06:50:30|1758.34|1752.14|1758.57|1752.37|1758.61|1752.41|1758.2|1752|21
1654584640000|2022-06-07 06:50:40|1758.85|1752.65|1759.45|1753.25|1759.6|1753.4|1758.75|1752.55|28
1654584650000|2022-06-07 06:50:50|1759.51|1753.31|1759.53|1753.33|1759.72|1753.52|1759.51|1753.31|9
1654584660000|2022-06-07 06:51:00|1759.54|1753.34|1759.07|1752.87|1759.74|1753.54|1759|1752.8|30
1654584670000|2022-06-07 06:51:10|1759.01|1752.81|1759.16|1752.96|1759.31|1753.11|1758.91|1752.71|31
1654584680000|2022-06-07 06:51:20|1759.15|1752.95|1759.19|1752.99|1759.28|1753.08|1759.06|1752.86|26
1654584690000|2022-06-07 06:51:30|1759.25|1753.05|1759.23|1753.03|1759.26|1753.06|1759.07|1752.87|31
1654584700000|2022-06-07 06:51:40|1759.24|1753.04|1758.87|1752.67|1759.28|1753.08|1758.58|1752.38|29
1654584710000|2022-06-07 06:51:50|1758.88|1752.68|1758.88|1752.68|1758.94|1752.74|1758.73|1752.53|31
1654584720000|2022-06-07 06:52:00|1758.66|1752.46|1758.67|1752.47|1758.85|1752.65|1758.66|1752.46|31
1654584730000|2022-06-07 06:52:10|1758.69|1752.49|1758|1751.8|1758.7|1752.5|1758|1751.8|20
1654584740000|2022-06-07 06:52:20|1757.8|1751.6|1757.95|1751.75|1758.11|1751.91|1757.73|1751.53|22
1654584750000|2022-06-07 06:52:30|1757.94|1751.74|1758.33|1752.13|1758.41|1752.21|1757.69|1751.49|31
1654584760000|2022-06-07 06:52:40|1758.4|1752.2|1758.36|1752.16|1758.43|1752.23|1758.21|1752.01|22
1654584770000|2022-06-07 06:52:50|1758.27|1752.07|1757.84|1751.64|1758.35|1752.15|1757.81|1751.61|14
1654584780000|2022-06-07 06:53:00|1757.89|1751.69|1757.09|1750.89|1757.89|1751.69|1757.09|1750.89|22
1654584790000|2022-06-07 06:53:10|1757.15|1750.95|1757.11|1750.91|1757.19|1750.99|1756.91|1750.71|15
1654584800000|2022-06-07 06:53:20|1757.1|1750.9|1757.05|1750.85|1757.23|1751.03|1756.94|1750.74|20
1654584810000|2022-06-07 06:53:30|1757.15|1750.95|1757.24|1751.04|1757.25|1751.05|1757.05|1750.85|14
1654584820000|2022-06-07 06:53:40|1757.11|1750.91|1757.28|1751.08|1757.28|1751.08|1757.09|1750.89|9
1654584830000|2022-06-07 06:53:50|1757.25|1751.05|1757.64|1751.44|1757.68|1751.48|1757.16|1750.96|25
1654584840000|2022-06-07 06:54:00|1757.63|1751.43|1757.1|1750.9|1757.63|1751.43|1757.09|1750.89|27
1654584850000|2022-06-07 06:54:10|1757.11|1750.91|1757.16|1750.96|1757.2|1751|1756.91|1750.71|30
1654584860000|2022-06-07 06:54:20|1757.12|1750.92|1756.95|1750.75|1757.15|1750.95|1756.85|1750.65|20
1654584870000|2022-06-07 06:54:30|1756.92|1750.72|1757.13|1750.93|1757.15|1750.95|1756.92|1750.72|15
1654584880000|2022-06-07 06:54:40|1757.08|1750.88|1757.14|1750.94|1757.28|1751.08|1757|1750.8|23
1654584890000|2022-06-07 06:54:50|1757.05|1750.85|1757.31|1751.11|1757.59|1751.39|1757.05|1750.85|25
1654584900000|2022-06-07 06:55:00|1757.29|1751.09|1756.04|1749.84|1757.29|1751.09|1756.01|1749.81|26
1654584910000|2022-06-07 06:55:10|1756.06|1749.86|1756.16|1749.96|1756.46|1750.26|1756.04|1749.84|26
1654584920000|2022-06-07 06:55:20|1756.13|1749.93|1756.32|1750.12|1756.83|1750.63|1756.13|1749.93|22
1654584930000|2022-06-07 06:55:30|1756.31|1750.11|1756.46|1750.26|1756.73|1750.53|1756.31|1750.11|15
1654584940000|2022-06-07 06:55:40|1756.47|1750.27|1756.48|1750.28|1756.78|1750.58|1756.42|1750.22|13
1654584950000|2022-06-07 06:55:50|1756.43|1750.23|1756.67|1750.47|1757.01|1750.81|1756.42|1750.22|21
1654584960000|2022-06-07 06:56:00|1756.7|1750.5|1756.97|1750.77|1757.09|1750.89|1756.7|1750.5|17
1654584970000|2022-06-07 06:56:10|1756.98|1750.78|1757.12|1750.92|1757.29|1751.09|1756.98|1750.78|17
1654584980000|2022-06-07 06:56:20|1757.15|1750.95|1757.6|1751.4|1757.6|1751.4|1757.08|1750.88|11
1654584990000|2022-06-07 06:56:30|1757.59|1751.39|1758.26|1752.06|1758.32|1752.12|1757.59|1751.39|20
1654585000000|2022-06-07 06:56:40|1758.24|1752.04|1758.03|1751.83|1758.33|1752.13|1757.94|1751.74|20
1654585010000|2022-06-07 06:56:50|1758.02|1751.82|1758.29|1752.09|1758.29|1752.09|1757.94|1751.74|20
1654585020000|2022-06-07 06:57:00|1758.3|1752.1|1757.99|1751.79|1758.3|1752.1|1757.54|1751.34|25
1654585030000|2022-06-07 06:57:10|1758.01|1751.81|1757.77|1751.57|1758.06|1751.86|1757.61|1751.41|12
1654585040000|2022-06-07 06:57:20|1758|1751.8|1757.55|1751.35|1758.06|1751.86|1757.51|1751.31|19
1654585050000|2022-06-07 06:57:30|1757.52|1751.32|1758|1751.8|1758.02|1751.82|1757.49|1751.29|12
1654585060000|2022-06-07 06:57:40|1757.97|1751.77|1757.04|1750.84|1758.16|1751.96|1756.98|1750.78|28
1654585070000|2022-06-07 06:57:50|1757.02|1750.82|1756.79|1750.59|1757.15|1750.95|1756.79|1750.59|29
1654585080000|2022-06-07 06:58:00|1756.78|1750.58|1757.03|1750.83|1757.03|1750.83|1756.75|1750.55|24
1654585090000|2022-06-07 06:58:10|1756.9|1750.7|1757.48|1751.28|1757.63|1751.43|1756.9|1750.7|19
1654585100000|2022-06-07 06:58:20|1757.61|1751.41|1757.58|1751.38|1757.61|1751.41|1757.58|1751.38|3
1654585110000|2022-06-07 06:58:30|1757.47|1751.27|1758.07|1751.87|1758.1|1751.9|1757.46|1751.26|18
1654585120000|2022-06-07 06:58:40|1758.24|1752.04|1758.56|1752.36|1758.59|1752.39|1758.07|1751.87|24
1654585130000|2022-06-07 06:58:50|1758.57|1752.37|1758.58|1752.38|1758.6|1752.4|1758.56|1752.36|15
1654585140000|2022-06-07 06:59:00|1758.6|1752.4|1758.2|1752|1758.6|1752.4|1758.18|1751.98|21
1654585150000|2022-06-07 06:59:10|1758.21|1752.01|1758.07|1751.87|1758.33|1752.13|1758.07|1751.87|24
1654585160000|2022-06-07 06:59:20|1758.06|1751.86|1757.39|1751.19|1758.1|1751.9|1757.37|1751.17|27
1654585170000|2022-06-07 06:59:30|1757.47|1751.27|1757.35|1751.15|1757.54|1751.34|1757.35|1751.15|18
1654585180000|2022-06-07 06:59:40|1757.34|1751.14|1757.34|1751.14|1757.4|1751.2|1757.3|1751.1|11
1654585190000|2022-06-07 06:59:50|1757.33|1751.13|1757.58|1751.38|1757.91|1751.71|1757.33|1751.13|19
1654585200000|2022-06-07 07:00:00|1757.53|1751.33|1758.57|1752.37|1758.6|1752.4|1757.22|1751.02|34
1654585210000|2022-06-07 07:00:10|1758.6|1752.4|1758.2|1752|1759.11|1752.91|1758.2|1752|32
1654585220000|2022-06-07 07:00:20|1758.09|1751.89|1758.67|1752.47|1758.76|1752.56|1758|1751.8|27
1654585230000|2022-06-07 07:00:30|1758.76|1752.56|1758.5|1752.3|1758.76|1752.56|1758.48|1752.28|29
1654585240000|2022-06-07 07:00:40|1758.53|1752.33|1759.19|1752.99|1759.34|1753.14|1758.53|1752.33|24
1654585250000|2022-06-07 07:00:50|1759.17|1752.97|1759.09|1752.89|1759.35|1753.15|1759.02|1752.82|23
1654585260000|2022-06-07 07:01:00|1759.1|1752.9|1759.07|1752.87|1759.26|1753.06|1758.7|1752.5|26
1654585270000|2022-06-07 07:01:10|1759.1|1752.9|1759.28|1753.08|1759.28|1753.08|1758.97|1752.77|31
1654585280000|2022-06-07 07:01:20|1759.24|1753.04|1759.32|1753.12|1759.49|1753.29|1759.15|1752.95|19
1654585290000|2022-06-07 07:01:30|1759.61|1753.41|1760.56|1754.36|1760.68|1754.48|1759.61|1753.41|28
1654585300000|2022-06-07 07:01:40|1760.5|1754.3|1759.4|1753.2|1760.61|1754.41|1759.31|1753.11|33
1654585310000|2022-06-07 07:01:50|1759.39|1753.19|1759.56|1753.36|1759.62|1753.42|1759.28|1753.08|30
1654585320000|2022-06-07 07:02:00|1759.53|1753.33|1760.3|1754.1|1760.31|1754.11|1759.49|1753.29|24
1654585330000|2022-06-07 07:02:10|1760.37|1754.17|1760.63|1754.43|1760.89|1754.69|1760.37|1754.17|28
1654585340000|2022-06-07 07:02:20|1760.54|1754.34|1759.83|1753.63|1760.79|1754.59|1759.83|1753.63|27
1654585350000|2022-06-07 07:02:30|1759.88|1753.68|1759.65|1753.45|1759.92|1753.72|1759.65|1753.45|24
1654585360000|2022-06-07 07:02:40|1759.66|1753.46|1759.21|1753.01|1759.72|1753.52|1759.21|1753.01|30
1654585370000|2022-06-07 07:02:50|1759.18|1752.98|1759.65|1753.45|1759.66|1753.46|1758.97|1752.77|30
1654585380000|2022-06-07 07:03:00|1759.69|1753.49|1759.71|1753.51|1759.71|1753.51|1759.17|1752.97|29
1654585390000|2022-06-07 07:03:10|1759.68|1753.48|1759.47|1753.27|1759.71|1753.51|1759.19|1752.99|27
1654585400000|2022-06-07 07:03:20|1759.37|1753.17|1758.82|1752.62|1759.47|1753.27|1758.56|1752.36|28
1654585410000|2022-06-07 07:03:30|1758.85|1752.65|1758.95|1752.75|1759.32|1753.12|1758.78|1752.58|37
1654585420000|2022-06-07 07:03:40|1758.86|1752.66|1758.08|1751.88|1758.92|1752.72|1758.08|1751.88|29
1654585430000|2022-06-07 07:03:50|1758.28|1752.08|1758.24|1752.04|1758.28|1752.08|1758.04|1751.84|24
1654585440000|2022-06-07 07:04:00|1758.32|1752.12|1758.23|1752.03|1758.32|1752.12|1758.06|1751.86|28
1654585450000|2022-06-07 07:04:10|1758.2|1752|1758.22|1752.02|1758.41|1752.21|1758.17|1751.97|19
1654585460000|2022-06-07 07:04:20|1757.94|1751.74|1757.86|1751.66|1758.1|1751.9|1757.8|1751.6|28
1654585470000|2022-06-07 07:04:30|1757.85|1751.65|1757.25|1751.05|1757.85|1751.65|1757.08|1750.88|29
1654585480000|2022-06-07 07:04:40|1757.26|1751.06|1757.02|1750.82|1757.26|1751.06|1756.9|1750.7|28
1654585490000|2022-06-07 07:04:50|1756.93|1750.73|1756.64|1750.44|1756.93|1750.73|1756.56|1750.36|23
1654585500000|2022-06-07 07:05:00|1756.68|1750.48|1756.16|1749.96|1756.78|1750.58|1756.14|1749.94|25
1654585510000|2022-06-07 07:05:10|1756.13|1749.93|1756.12|1749.92|1756.16|1749.96|1756.02|1749.82|25
1654585520000|2022-06-07 07:05:20|1756.14|1749.94|1756.17|1749.97|1756.17|1749.97|1756.06|1749.86|29
1654585530000|2022-06-07 07:05:30|1756.07|1749.87|1756.77|1750.57|1756.85|1750.65|1756.07|1749.87|23
1654585540000|2022-06-07 07:05:40|1756.75|1750.55|1756.42|1750.22|1756.75|1750.55|1756.32|1750.12|25
1654585550000|2022-06-07 07:05:50|1756.46|1750.26|1756.1|1749.9|1756.48|1750.28|1756.1|1749.9|23
1654585560000|2022-06-07 07:06:00|1756.11|1749.91|1756.2|1750|1756.25|1750.05|1756.03|1749.83|30
1654585570000|2022-06-07 07:06:10|1756.16|1749.96|1756.77|1750.57|1756.77|1750.57|1756.08|1749.88|29
1654585580000|2022-06-07 07:06:20|1756.78|1750.58|1756.95|1750.75|1757.01|1750.81|1756.78|1750.58|32
1654585590000|2022-06-07 07:06:30|1756.98|1750.78|1756.89|1750.69|1757.42|1751.22|1756.89|1750.69|30
1654585600000|2022-06-07 07:06:40|1756.97|1750.77|1756.92|1750.72|1757.08|1750.88|1756.86|1750.66|26
1654585610000|2022-06-07 07:06:50|1756.9|1750.7|1756.83|1750.63|1757|1750.8|1756.75|1750.55|25
1654585620000|2022-06-07 07:07:00|1756.79|1750.59|1756.41|1750.21|1756.79|1750.59|1756.27|1750.07|24
1654585630000|2022-06-07 07:07:10|1756.42|1750.22|1756.29|1750.09|1756.48|1750.28|1756.07|1749.87|30
1654585640000|2022-06-07 07:07:20|1756.28|1750.08|1756.64|1750.44|1756.7|1750.5|1756.21|1750.01|27
1654585650000|2022-06-07 07:07:30|1756.73|1750.53|1756.29|1750.09|1756.73|1750.53|1756.29|1750.09|25
1654585660000|2022-06-07 07:07:40|1756.32|1750.12|1756.91|1750.71|1756.91|1750.71|1756.26|1750.06|14
1654585670000|2022-06-07 07:07:50|1756.9|1750.7|1757.19|1750.99|1757.19|1750.99|1756.59|1750.39|25
1654585680000|2022-06-07 07:08:00|1756.98|1750.78|1758.56|1752.36|1758.56|1752.36|1756.98|1750.78|29
1654585690000|2022-06-07 07:08:10|1758.55|1752.35|1758.57|1752.37|1759.06|1752.86|1758.5|1752.3|26
1654585700000|2022-06-07 07:08:20|1758.72|1752.52|1759.12|1752.92|1759.36|1753.16|1758.57|1752.37|31
1654585710000|2022-06-07 07:08:30|1759.08|1752.88|1759.46|1753.26|1759.47|1753.27|1758.99|1752.79|29
1654585720000|2022-06-07 07:08:40|1759.52|1753.32|1759.58|1753.38|1759.59|1753.39|1759.45|1753.25|17
1654585730000|2022-06-07 07:08:50|1759.57|1753.37|1759.13|1752.93|1759.57|1753.37|1759.03|1752.83|28
1654585740000|2022-06-07 07:09:00|1758.96|1752.76|1759.63|1753.43|1759.83|1753.63|1758.55|1752.35|31
1654585750000|2022-06-07 07:09:10|1759.6|1753.4|1759.37|1753.17|1759.73|1753.53|1759.31|1753.11|21
1654585760000|2022-06-07 07:09:20|1759.46|1753.26|1759.33|1753.13|1759.47|1753.27|1759.33|1753.13|28
1654585770000|2022-06-07 07:09:30|1759.37|1753.17|1759.29|1753.09|1759.62|1753.42|1758.96|1752.76|27
1654585780000|2022-06-07 07:09:40|1759.22|1753.02|1759.28|1753.08|1759.39|1753.19|1759.04|1752.84|20
1654585790000|2022-06-07 07:09:50|1759.25|1753.05|1759.36|1753.16|1759.68|1753.48|1759.16|1752.96|24
1654585800000|2022-06-07 07:10:00|1759.37|1753.17|1758.52|1752.32|1759.37|1753.17|1758.52|1752.32|33
1654585810000|2022-06-07 07:10:10|1758.55|1752.35|1758.39|1752.19|1758.55|1752.35|1758.12|1751.92|32
1654585820000|2022-06-07 07:10:20|1758.24|1752.04|1758.88|1752.68|1758.88|1752.68|1758.11|1751.91|33
1654585830000|2022-06-07 07:10:30|1758.85|1752.65|1760.83|1754.63|1760.92|1754.72|1758.84|1752.64|36
1654585840000|2022-06-07 07:10:40|1760.88|1754.68|1760.55|1754.35|1760.88|1754.68|1760.26|1754.06|33
1654585850000|2022-06-07 07:10:50|1760.53|1754.33|1760.6|1754.4|1760.93|1754.73|1760.43|1754.23|32
1654585860000|2022-06-07 07:11:00|1760.57|1754.37|1759.49|1753.29|1760.6|1754.4|1759.32|1753.12|33
1654585870000|2022-06-07 07:11:10|1759.55|1753.35|1760.22|1754.02|1760.22|1754.02|1759.54|1753.34|33
1654585880000|2022-06-07 07:11:20|1760.21|1754.01|1760.03|1753.83|1760.37|1754.17|1759.97|1753.77|28
1654585890000|2022-06-07 07:11:30|1760.02|1753.82|1760.14|1753.94|1760.24|1754.04|1759.69|1753.49|32
1654585900000|2022-06-07 07:11:40|1760.41|1754.21|1759.97|1753.77|1760.43|1754.23|1759.67|1753.47|31
1654585910000|2022-06-07 07:11:50|1759.68|1753.48|1759.8|1753.6|1760.01|1753.81|1759.68|1753.48|23
1654585920000|2022-06-07 07:12:00|1759.86|1753.66|1759.9|1753.7|1760.11|1753.91|1759.86|1753.66|21
1654585930000|2022-06-07 07:12:10|1759.87|1753.67|1760.58|1754.38|1760.58|1754.38|1759.81|1753.61|26
1654585940000|2022-06-07 07:12:20|1760.59|1754.39|1760.21|1754.01|1760.98|1754.78|1760.21|1754.01|33
1654585950000|2022-06-07 07:12:30|1760.18|1753.98|1760.19|1753.99|1760.38|1754.18|1760.12|1753.92|25
1654585960000|2022-06-07 07:12:40|1760.22|1754.02|1760|1753.8|1760.22|1754.02|1759.98|1753.78|14
1654585970000|2022-06-07 07:12:50|1759.88|1753.68|1759.79|1753.59|1760|1753.8|1759.68|1753.48|26
1654585980000|2022-06-07 07:13:00|1759.8|1753.6|1760.46|1754.26|1760.48|1754.28|1759.75|1753.55|33
1654585990000|2022-06-07 07:13:10|1760.45|1754.25|1760.26|1754.06|1760.47|1754.27|1760.16|1753.96|26
1654586000000|2022-06-07 07:13:20|1760.19|1753.99|1760.05|1753.85|1760.19|1753.99|1759.84|1753.64|28
1654586010000|2022-06-07 07:13:30|1760.02|1753.82|1760.06|1753.86|1760.2|1754|1759.83|1753.63|22
1654586020000|2022-06-07 07:13:40|1759.97|1753.77|1760.58|1754.38|1760.58|1754.38|1759.97|1753.77|20
1654586030000|2022-06-07 07:13:50|1760.59|1754.39|1761.36|1755.16|1761.48|1755.28|1760.58|1754.38|29
1654586040000|2022-06-07 07:14:00|1761.38|1755.18|1761.04|1754.84|1761.48|1755.28|1760.93|1754.73|28
1654586050000|2022-06-07 07:14:10|1761.03|1754.83|1761.18|1754.98|1761.18|1754.98|1760.77|1754.57|22
1654586060000|2022-06-07 07:14:20|1761.26|1755.06|1761.38|1755.18|1761.4|1755.2|1761.23|1755.03|25
1654586070000|2022-06-07 07:14:30|1761.36|1755.16|1762.04|1755.84|1762.37|1756.17|1761.27|1755.07|24
1654586080000|2022-06-07 07:14:40|1762.03|1755.83|1762.28|1756.08|1762.28|1756.08|1761.98|1755.78|25
1654586090000|2022-06-07 07:14:50|1762.29|1756.09|1762.36|1756.16|1762.45|1756.25|1762.26|1756.06|27
1654586100000|2022-06-07 07:15:00|1762.38|1756.18|1761.77|1755.57|1762.6|1756.4|1761.5|1755.3|30
1654586110000|2022-06-07 07:15:10|1761.76|1755.56|1761.28|1755.08|1761.76|1755.56|1761.26|1755.06|32
1654586120000|2022-06-07 07:15:20|1761.24|1755.04|1762.49|1756.29|1762.49|1756.29|1761.2|1755|34
1654586130000|2022-06-07 07:15:30|1762.48|1756.28|1762.44|1756.24|1762.68|1756.48|1762.21|1756.01|30
1654586140000|2022-06-07 07:15:40|1762.41|1756.21|1762.83|1756.63|1762.88|1756.68|1762.33|1756.13|33
1654586150000|2022-06-07 07:15:50|1762.84|1756.64|1763.26|1757.06|1763.28|1757.08|1762.78|1756.58|28
1654586160000|2022-06-07 07:16:00|1763|1756.8|1762.96|1756.76|1763|1756.8|1762.74|1756.54|33
1654586170000|2022-06-07 07:16:10|1762.84|1756.64|1763.38|1757.18|1763.61|1757.41|1762.84|1756.64|19
1654586180000|2022-06-07 07:16:20|1763.47|1757.27|1764.73|1758.53|1764.88|1758.68|1763.47|1757.27|32
1654586190000|2022-06-07 07:16:30|1764.77|1758.57|1764.56|1758.36|1764.88|1758.68|1764.41|1758.21|30
1654586200000|2022-06-07 07:16:40|1764.66|1758.46|1764.74|1758.54|1765.59|1759.39|1764.54|1758.34|31
1654586210000|2022-06-07 07:16:50|1764.72|1758.52|1764.11|1757.91|1764.72|1758.52|1763.8|1757.6|36
1654586220000|2022-06-07 07:17:00|1764.08|1757.88|1764.11|1757.91|1764.24|1758.04|1764.08|1757.88|21
1654586230000|2022-06-07 07:17:10|1764.17|1757.97|1764.55|1758.35|1764.55|1758.35|1764.11|1757.91|18
1654586240000|2022-06-07 07:17:20|1764.54|1758.34|1762.68|1756.48|1764.54|1758.34|1762.64|1756.44|33
1654586250000|2022-06-07 07:17:30|1762.79|1756.59|1763.67|1757.47|1763.67|1757.47|1762.79|1756.59|29
1654586260000|2022-06-07 07:17:40|1763.95|1757.75|1763.7|1757.5|1764.1|1757.9|1763.5|1757.3|34
1654586270000|2022-06-07 07:17:50|1763.68|1757.48|1764.12|1757.92|1764.12|1757.92|1763.51|1757.31|32
1654586280000|2022-06-07 07:18:00|1764.18|1757.98|1763.89|1757.69|1764.55|1758.35|1763.35|1757.15|31
1654586290000|2022-06-07 07:18:10|1763.75|1757.55|1764.43|1758.23|1764.66|1758.46|1763.75|1757.55|35
1654586300000|2022-06-07 07:18:20|1764.45|1758.25|1764.29|1758.09|1764.45|1758.25|1764.28|1758.08|28
1654586310000|2022-06-07 07:18:30|1764.43|1758.23|1764.84|1758.64|1765.5|1759.3|1764.42|1758.22|29
1654586320000|2022-06-07 07:18:40|1765.04|1758.84|1764.55|1758.35|1765.06|1758.86|1764.52|1758.32|34
1654586330000|2022-06-07 07:18:50|1764.74|1758.54|1763.97|1757.77|1764.74|1758.54|1763.97|1757.77|30
1654586340000|2022-06-07 07:19:00|1764.19|1757.99|1762.74|1756.54|1764.19|1757.99|1762.54|1756.34|35
1654586350000|2022-06-07 07:19:10|1762.6|1756.4|1762.25|1756.05|1762.75|1756.55|1762.21|1756.01|32
1654586360000|2022-06-07 07:19:20|1762.2|1756|1761.92|1755.72|1762.2|1756|1761.68|1755.48|35
1654586370000|2022-06-07 07:19:30|1761.88|1755.68|1761.77|1755.57|1761.92|1755.72|1761.75|1755.55|28
1654586380000|2022-06-07 07:19:40|1761.67|1755.47|1761.52|1755.32|1761.71|1755.51|1761.52|1755.32|18
1654586390000|2022-06-07 07:19:50|1761.57|1755.37|1760.74|1754.54|1761.62|1755.42|1760.7|1754.5|22
1654586400000|2022-06-07 07:20:00|1760.7|1754.5|1761.08|1754.88|1761.56|1755.36|1760.67|1754.47|29
1654586410000|2022-06-07 07:20:10|1761.03|1754.83|1760.68|1754.48|1761.19|1754.99|1760.47|1754.27|31
1654586420000|2022-06-07 07:20:20|1760.66|1754.46|1759.82|1753.62|1760.68|1754.48|1759.63|1753.43|32
1654586430000|2022-06-07 07:20:30|1759.76|1753.56|1759.55|1753.35|1759.82|1753.62|1759.4|1753.2|30
1654586440000|2022-06-07 07:20:40|1759.54|1753.34|1759.27|1753.07|1759.56|1753.36|1759.27|1753.07|31
1654586450000|2022-06-07 07:20:50|1759.33|1753.13|1760.13|1753.93|1760.17|1753.97|1759.33|1753.13|29
1654586460000|2022-06-07 07:21:00|1760.12|1753.92|1759.12|1752.92|1760.24|1754.04|1759.1|1752.9|25
1654586470000|2022-06-07 07:21:10|1759.14|1752.94|1759.11|1752.91|1759.55|1753.35|1758.69|1752.49|33
1654586480000|2022-06-07 07:21:20|1759.1|1752.9|1758.97|1752.77|1759.15|1752.95|1758.68|1752.48|28
1654586490000|2022-06-07 07:21:30|1758.92|1752.72|1758.04|1751.84|1758.96|1752.76|1758.02|1751.82|31
1654586500000|2022-06-07 07:21:40|1757.85|1751.65|1757.63|1751.43|1758.09|1751.89|1757.43|1751.23|23
1654586510000|2022-06-07 07:21:50|1757.59|1751.39|1757.29|1751.09|1757.6|1751.4|1757.13|1750.93|21
1654586520000|2022-06-07 07:22:00|1757.33|1751.13|1757.24|1751.04|1757.37|1751.17|1757.12|1750.92|26
1654586530000|2022-06-07 07:22:10|1757.21|1751.01|1757.27|1751.07|1757.48|1751.28|1757.11|1750.91|23
1654586540000|2022-06-07 07:22:20|1757.37|1751.17|1757.1|1750.9|1757.4|1751.2|1757.1|1750.9|24
1654586550000|2022-06-07 07:22:30|1757.08|1750.88|1757.28|1751.08|1757.69|1751.49|1757.08|1750.88|18
1654586560000|2022-06-07 07:22:40|1757.27|1751.07|1757.44|1751.24|1757.44|1751.24|1757.16|1750.96|26
1654586570000|2022-06-07 07:22:50|1757.58|1751.38|1757.61|1751.41|1757.61|1751.41|1757.44|1751.24|21
1654586580000|2022-06-07 07:23:00|1757.6|1751.4|1757.91|1751.71|1758.32|1752.12|1757.6|1751.4|27
1654586590000|2022-06-07 07:23:10|1758.03|1751.83|1757.5|1751.3|1758.05|1751.85|1757.5|1751.3|25
1654586600000|2022-06-07 07:23:20|1757.53|1751.33|1757.85|1751.65|1758.11|1751.91|1757.53|1751.33|34
1654586610000|2022-06-07 07:23:30|1757.82|1751.62|1758.59|1752.39|1758.59|1752.39|1757.62|1751.42|29
1654586620000|2022-06-07 07:23:40|1758.58|1752.38|1757.95|1751.75|1758.61|1752.41|1757.89|1751.69|32
1654586630000|2022-06-07 07:23:50|1757.8|1751.6|1759.01|1752.81|1759.41|1753.21|1757.61|1751.41|32
1654586640000|2022-06-07 07:24:00|1758.97|1752.77|1759.57|1753.37|1759.63|1753.43|1758.52|1752.32|39
1654586650000|2022-06-07 07:24:10|1759.56|1753.36|1760.1|1753.9|1760.12|1753.92|1759.35|1753.15|27
1654586660000|2022-06-07 07:24:20|1760.11|1753.91|1759.74|1753.54|1760.12|1753.92|1759.74|1753.54|29
1654586670000|2022-06-07 07:24:30|1759.68|1753.48|1760|1753.8|1760|1753.8|1759.68|1753.48|26
1654586680000|2022-06-07 07:24:40|1759.99|1753.79|1760.02|1753.82|1760.16|1753.96|1759.66|1753.46|26
1654586690000|2022-06-07 07:24:50|1759.96|1753.76|1760.04|1753.84|1760.23|1754.03|1759.96|1753.76|23
1654586700000|2022-06-07 07:25:00|1760.23|1754.03|1759.84|1753.64|1760.23|1754.03|1759.73|1753.53|19
1654586710000|2022-06-07 07:25:10|1759.93|1753.73|1759.61|1753.41|1759.93|1753.73|1759.35|1753.15|29
1654586720000|2022-06-07 07:25:20|1759.63|1753.43|1759.04|1752.84|1759.69|1753.49|1759.04|1752.84|27
1654586730000|2022-06-07 07:25:30|1759.03|1752.83|1758.96|1752.76|1759.14|1752.94|1758.92|1752.72|22
1654586740000|2022-06-07 07:25:40|1759.06|1752.86|1758.96|1752.76|1759.07|1752.87|1758.93|1752.73|28
1654586750000|2022-06-07 07:25:50|1758.93|1752.73|1759.39|1753.19|1759.39|1753.19|1758.92|1752.72|25
1654586760000|2022-06-07 07:26:00|1759.4|1753.2|1759.37|1753.17|1759.53|1753.33|1759.29|1753.09|21
1654586770000|2022-06-07 07:26:10|1759.41|1753.21|1758.9|1752.7|1759.41|1753.21|1758.89|1752.69|24
1654586780000|2022-06-07 07:26:20|1758.94|1752.74|1758.6|1752.4|1759.05|1752.85|1758.6|1752.4|19
1654586790000|2022-06-07 07:26:30|1758.48|1752.28|1759.41|1753.21|1759.41|1753.21|1758.16|1751.96|33
1654586800000|2022-06-07 07:26:40|1759.4|1753.2|1759.72|1753.52|1759.8|1753.6|1759.37|1753.17|21
1654586810000|2022-06-07 07:26:50|1759.69|1753.49|1760.75|1754.55|1761.02|1754.82|1759.69|1753.49|32
1654586820000|2022-06-07 07:27:00|1760.74|1754.54|1761.49|1755.29|1761.51|1755.31|1760.68|1754.48|25
1654586830000|2022-06-07 07:27:10|1761.51|1755.31|1760.75|1754.55|1761.53|1755.33|1760.66|1754.46|26
1654586840000|2022-06-07 07:27:20|1760.72|1754.52|1760.36|1754.16|1761.08|1754.88|1760.36|1754.16|30
1654586850000|2022-06-07 07:27:30|1760.39|1754.19|1760.89|1754.69|1760.99|1754.79|1760.36|1754.16|14
1654586860000|2022-06-07 07:27:40|1760.91|1754.71|1760.49|1754.29|1760.98|1754.78|1760.49|1754.29|22
1654586870000|2022-06-07 07:27:50|1760.5|1754.3|1760.54|1754.34|1760.57|1754.37|1760.44|1754.24|18
1654586880000|2022-06-07 07:28:00|1760.55|1754.35|1760.22|1754.02|1760.58|1754.38|1760.06|1753.86|24
1654586890000|2022-06-07 07:28:10|1760.31|1754.11|1759.93|1753.73|1760.31|1754.11|1759.92|1753.72|27
1654586900000|2022-06-07 07:28:20|1759.96|1753.76|1760.2|1754|1760.23|1754.03|1759.85|1753.65|30
1654586910000|2022-06-07 07:28:30|1760.06|1753.86|1760.68|1754.48|1760.68|1754.48|1759.94|1753.74|25
1654586920000|2022-06-07 07:28:40|1760.65|1754.45|1761.47|1755.27|1761.48|1755.28|1760.52|1754.32|28
1654586930000|2022-06-07 07:28:50|1761.46|1755.26|1761.46|1755.26|1761.69|1755.49|1761.35|1755.15|27
1654586940000|2022-06-07 07:29:00|1761.45|1755.25|1762.42|1756.22|1763.23|1757.03|1761.45|1755.25|36
1654586950000|2022-06-07 07:29:10|1762.54|1756.34|1763.04|1756.84|1763.12|1756.92|1761.64|1755.44|30
1654586960000|2022-06-07 07:29:20|1763.05|1756.85|1763.46|1757.26|1763.72|1757.52|1763.05|1756.85|27
1654586970000|2022-06-07 07:29:30|1763.45|1757.25|1762.78|1756.58|1763.45|1757.25|1762.51|1756.31|32
1654586980000|2022-06-07 07:29:40|1762.51|1756.31|1762.88|1756.68|1762.91|1756.71|1762.38|1756.18|27
1654586990000|2022-06-07 07:29:50|1762.75|1756.55|1761.98|1755.78|1763.17|1756.97|1761.97|1755.77|36
1654587000000|2022-06-07 07:30:00|1761.95|1755.75|1762.9|1756.7|1762.9|1756.7|1761.73|1755.53|35
1654587010000|2022-06-07 07:30:10|1762.77|1756.57|1762.19|1755.99|1762.9|1756.7|1762.1|1755.9|28
1654587020000|2022-06-07 07:30:20|1762.16|1755.96|1762.79|1756.59|1762.79|1756.59|1762.09|1755.89|27
1654587030000|2022-06-07 07:30:30|1762.77|1756.57|1763.11|1756.91|1763.43|1757.23|1762.66|1756.46|31
1654587040000|2022-06-07 07:30:40|1763.09|1756.89|1763.58|1757.38|1763.87|1757.67|1763.09|1756.89|28
1654587050000|2022-06-07 07:30:50|1763.72|1757.52|1762.38|1756.18|1763.72|1757.52|1762.19|1755.99|33
1654587060000|2022-06-07 07:31:00|1762.39|1756.19|1761.85|1755.65|1762.69|1756.49|1761.64|1755.44|34
1654587070000|2022-06-07 07:31:10|1761.86|1755.66|1761.58|1755.38|1762.02|1755.82|1761.53|1755.33|29
1654587080000|2022-06-07 07:31:20|1761.77|1755.57|1761.45|1755.25|1761.77|1755.57|1761.11|1754.91|35
1654587090000|2022-06-07 07:31:30|1761.4|1755.2|1762.46|1756.26|1762.47|1756.27|1761.4|1755.2|33
1654587100000|2022-06-07 07:31:40|1762.44|1756.24|1761.84|1755.64|1762.48|1756.28|1761.59|1755.39|35
1654587110000|2022-06-07 07:31:50|1761.86|1755.66|1761.95|1755.75|1762.07|1755.87|1761.71|1755.51|31
1654587120000|2022-06-07 07:32:00|1761.9|1755.7|1761.44|1755.24|1762.45|1756.25|1761.44|1755.24|32
1654587130000|2022-06-07 07:32:10|1761.45|1755.25|1761.41|1755.21|1761.6|1755.4|1760.86|1754.66|29
1654587140000|2022-06-07 07:32:20|1761.47|1755.27|1761.72|1755.52|1761.8|1755.6|1761.32|1755.12|30
1654587150000|2022-06-07 07:32:30|1761.75|1755.55|1761.63|1755.43|1761.82|1755.62|1761.54|1755.34|19
1654587160000|2022-06-07 07:32:40|1761.58|1755.38|1761.68|1755.48|1761.77|1755.57|1761.26|1755.06|30
1654587170000|2022-06-07 07:32:50|1761.69|1755.49|1761.91|1755.71|1762.04|1755.84|1761.69|1755.49|27
1654587180000|2022-06-07 07:33:00|1761.92|1755.72|1761.78|1755.58|1762.1|1755.9|1761.78|1755.58|28
1654587190000|2022-06-07 07:33:10|1761.66|1755.46|1761.59|1755.39|1761.66|1755.46|1761.53|1755.33|24
1654587200000|2022-06-07 07:33:20|1761.76|1755.56|1761.59|1755.39|1761.76|1755.56|1761.51|1755.31|21
1654587210000|2022-06-07 07:33:30|1761.47|1755.27|1761.36|1755.16|1761.47|1755.27|1761.23|1755.03|23
1654587220000|2022-06-07 07:33:40|1761.38|1755.18|1763.33|1757.13|1763.33|1757.13|1761.22|1755.02|35
1654587230000|2022-06-07 07:33:50|1763.26|1757.06|1762.81|1756.61|1763.39|1757.19|1762.76|1756.56|26
1654587240000|2022-06-07 07:34:00|1762.82|1756.62|1762.84|1756.64|1763.14|1756.94|1762.54|1756.34|31
1654587250000|2022-06-07 07:34:10|1762.81|1756.61|1762.84|1756.64|1762.95|1756.75|1762.73|1756.53|18
1654587260000|2022-06-07 07:34:20|1762.87|1756.67|1762.66|1756.46|1762.88|1756.68|1762.26|1756.06|22
1654587270000|2022-06-07 07:34:30|1762.65|1756.45|1762.34|1756.14|1762.89|1756.69|1762.28|1756.08|31
1654587280000|2022-06-07 07:34:40|1762.35|1756.15|1762.01|1755.81|1762.43|1756.23|1761.92|1755.72|27
1654587290000|2022-06-07 07:34:50|1761.98|1755.78|1762.59|1756.39|1763.07|1756.87|1761.87|1755.67|32
1654587300000|2022-06-07 07:35:00|1762.35|1756.15|1762.16|1755.96|1762.35|1756.15|1762.05|1755.85|29
1654587310000|2022-06-07 07:35:10|1762.21|1756.01|1761.12|1754.92|1762.21|1756.01|1761.07|1754.87|26
1654587320000|2022-06-07 07:35:20|1761.31|1755.11|1761.18|1754.98|1761.31|1755.11|1760.99|1754.79|32
1654587330000|2022-06-07 07:35:30|1761.12|1754.92|1761.62|1755.42|1761.62|1755.42|1761.11|1754.91|24
1654587340000|2022-06-07 07:35:40|1761.43|1755.23|1761.85|1755.65|1761.85|1755.65|1761.42|1755.22|31
1654587350000|2022-06-07 07:35:50|1761.89|1755.69|1761.84|1755.64|1761.89|1755.69|1761.65|1755.45|20
1654587360000|2022-06-07 07:36:00|1761.81|1755.61|1761.39|1755.19|1761.84|1755.64|1761.24|1755.04|20
1654587370000|2022-06-07 07:36:10|1761.43|1755.23|1761.25|1755.05|1761.45|1755.25|1761.14|1754.94|26
1654587380000|2022-06-07 07:36:20|1761.26|1755.06|1761.56|1755.36|1761.62|1755.42|1761.2|1755|27
1654587390000|2022-06-07 07:36:30|1761.5|1755.3|1761.33|1755.13|1761.54|1755.34|1761.29|1755.09|30
1654587400000|2022-06-07 07:36:40|1761.31|1755.11|1760.62|1754.42|1761.31|1755.11|1760.61|1754.41|18
1654587410000|2022-06-07 07:36:50|1760.61|1754.41|1760.91|1754.71|1760.91|1754.71|1760.17|1753.97|26
1654587420000|2022-06-07 07:37:00|1760.82|1754.62|1760.83|1754.63|1760.91|1754.71|1760.5|1754.3|25
1654587430000|2022-06-07 07:37:10|1760.84|1754.64|1760.28|1754.08|1760.87|1754.67|1760.18|1753.98|24
1654587440000|2022-06-07 07:37:20|1760.29|1754.09|1759.64|1753.44|1760.38|1754.18|1759.62|1753.42|28
1654587450000|2022-06-07 07:37:30|1759.61|1753.41|1760.07|1753.87|1760.15|1753.95|1759.49|1753.29|31
1654587460000|2022-06-07 07:37:40|1759.99|1753.79|1760.04|1753.84|1760.2|1754|1759.85|1753.65|25
1654587470000|2022-06-07 07:37:50|1760.13|1753.93|1760.62|1754.42|1760.75|1754.55|1760.13|1753.93|32
1654587480000|2022-06-07 07:38:00|1760.63|1754.43|1760.62|1754.42|1760.69|1754.49|1760.53|1754.33|22
1654587490000|2022-06-07 07:38:10|1760.7|1754.5|1760.64|1754.44|1760.7|1754.5|1760.26|1754.06|29
1654587500000|2022-06-07 07:38:20|1760.65|1754.45|1760.82|1754.62|1760.82|1754.62|1760.44|1754.24|24
1654587510000|2022-06-07 07:38:30|1760.81|1754.61|1761.62|1755.42|1761.62|1755.42|1760.79|1754.59|33
1654587520000|2022-06-07 07:38:40|1761.58|1755.38|1762.37|1756.17|1762.37|1756.17|1761.58|1755.38|31
1654587530000|2022-06-07 07:38:50|1762.34|1756.14|1761.72|1755.52|1762.39|1756.19|1761.72|1755.52|34
1654587540000|2022-06-07 07:39:00|1761.73|1755.53|1761.71|1755.51|1762.06|1755.86|1761.65|1755.45|30
1654587550000|2022-06-07 07:39:10|1761.89|1755.69|1761.26|1755.06|1761.96|1755.76|1761.22|1755.02|26
1654587560000|2022-06-07 07:39:20|1761.14|1754.94|1761.16|1754.96|1761.16|1754.96|1760.77|1754.57|35
1654587570000|2022-06-07 07:39:30|1761.15|1754.95|1761.17|1754.97|1761.24|1755.04|1760.81|1754.61|24
1654587580000|2022-06-07 07:39:40|1761.41|1755.21|1761.7|1755.5|1761.99|1755.79|1761.41|1755.21|28
1654587590000|2022-06-07 07:39:50|1761.75|1755.55|1761.48|1755.28|1761.76|1755.56|1761.46|1755.26|29
1654587600000|2022-06-07 07:40:00|1761.42|1755.22|1761.43|1755.23|1762.03|1755.83|1761.28|1755.08|31
1654587610000|2022-06-07 07:40:10|1761.44|1755.24|1761.87|1755.67|1762.16|1755.96|1761.42|1755.22|35
1654587620000|2022-06-07 07:40:20|1761.88|1755.68|1762.06|1755.86|1762.2|1756|1761.71|1755.51|27
1654587630000|2022-06-07 07:40:30|1762.12|1755.92|1762.71|1756.51|1763|1756.8|1762.11|1755.91|36
1654587640000|2022-06-07 07:40:40|1762.73|1756.53|1763.08|1756.88|1763.18|1756.98|1762.33|1756.13|30
1654587650000|2022-06-07 07:40:50|1763.13|1756.93|1762.78|1756.58|1763.28|1757.08|1762.46|1756.26|29
1654587660000|2022-06-07 07:41:00|1762.65|1756.45|1763.83|1757.63|1763.83|1757.63|1762.65|1756.45|32
1654587670000|2022-06-07 07:41:10|1763.79|1757.59|1763.93|1757.73|1764.04|1757.84|1763.79|1757.59|31
1654587680000|2022-06-07 07:41:20|1763.83|1757.63|1763.33|1757.13|1763.99|1757.79|1763.26|1757.06|30
1654587690000|2022-06-07 07:41:30|1763.31|1757.11|1763.68|1757.48|1763.72|1757.52|1763.31|1757.11|27
1654587700000|2022-06-07 07:41:40|1763.67|1757.47|1763.79|1757.59|1764.45|1758.25|1763.46|1757.26|29
1654587710000|2022-06-07 07:41:50|1763.76|1757.56|1763.64|1757.44|1763.79|1757.59|1763.24|1757.04|31
1654587720000|2022-06-07 07:42:00|1763.63|1757.43|1764.18|1757.98|1764.53|1758.33|1763.63|1757.43|33
1654587730000|2022-06-07 07:42:10|1764.21|1758.01|1763.51|1757.31|1764.78|1758.58|1763.51|1757.31|32
1654587740000|2022-06-07 07:42:20|1763.55|1757.35|1763.76|1757.56|1763.84|1757.64|1763.45|1757.25|23
1654587750000|2022-06-07 07:42:30|1763.73|1757.53|1764.12|1757.92|1764.34|1758.14|1763.6|1757.4|31
1654587760000|2022-06-07 07:42:40|1764.15|1757.95|1764.35|1758.15|1764.35|1758.15|1764.15|1757.95|21
1654587770000|2022-06-07 07:42:50|1764.36|1758.16|1764.1|1757.9|1764.37|1758.17|1764.05|1757.85|29
1654587780000|2022-06-07 07:43:00|1764.13|1757.93|1764.57|1758.37|1764.85|1758.65|1764.09|1757.89|29
1654587790000|2022-06-07 07:43:10|1764.59|1758.39|1764.71|1758.51|1764.86|1758.66|1764.59|1758.39|22
1654587800000|2022-06-07 07:43:20|1764.69|1758.49|1764.75|1758.55|1764.81|1758.61|1764.42|1758.22|34
1654587810000|2022-06-07 07:43:30|1764.72|1758.52|1764.75|1758.55|1764.84|1758.64|1764.7|1758.5|29
1654587820000|2022-06-07 07:43:40|1764.71|1758.51|1764.85|1758.65|1764.86|1758.66|1764.65|1758.45|27
1654587830000|2022-06-07 07:43:50|1764.72|1758.52|1764.25|1758.05|1764.76|1758.56|1764.21|1758.01|28
1654587840000|2022-06-07 07:44:00|1764.31|1758.11|1764.62|1758.42|1764.75|1758.55|1764.11|1757.91|29
1654587850000|2022-06-07 07:44:10|1764.63|1758.43|1763.05|1756.85|1764.63|1758.43|1762.63|1756.43|33
1654587860000|2022-06-07 07:44:20|1763.06|1756.86|1762.47|1756.27|1763.32|1757.12|1762.47|1756.27|31
1654587870000|2022-06-07 07:44:30|1762.29|1756.09|1763.04|1756.84|1763.06|1756.86|1762.19|1755.99|32
1654587880000|2022-06-07 07:44:40|1763.13|1756.93|1762.97|1756.77|1763.13|1756.93|1762.72|1756.52|31
1654587890000|2022-06-07 07:44:50|1762.99|1756.79|1761.88|1755.68|1763.02|1756.82|1761.73|1755.53|31
1654587900000|2022-06-07 07:45:00|1761.79|1755.59|1762.31|1756.11|1762.39|1756.19|1761.6|1755.4|33
1654587910000|2022-06-07 07:45:10|1762.22|1756.02|1762.41|1756.21|1762.48|1756.28|1762.22|1756.02|27
1654587920000|2022-06-07 07:45:20|1762.46|1756.26|1762.75|1756.55|1762.91|1756.71|1762.44|1756.24|32
1654587930000|2022-06-07 07:45:30|1762.76|1756.56|1763.19|1756.99|1763.28|1757.08|1762.76|1756.56|20
1654587940000|2022-06-07 07:45:40|1762.92|1756.72|1764.19|1757.99|1764.29|1758.09|1762.92|1756.72|33
1654587950000|2022-06-07 07:45:50|1764.17|1757.97|1764.27|1758.07|1764.27|1758.07|1763.85|1757.65|17
1654587960000|2022-06-07 07:46:00|1764.23|1758.03|1763.91|1757.71|1764.27|1758.07|1763.87|1757.67|26
1654587970000|2022-06-07 07:46:10|1763.92|1757.72|1764.12|1757.92|1764.29|1758.09|1763.92|1757.72|27
1654587980000|2022-06-07 07:46:20|1764.16|1757.96|1763.33|1757.13|1764.27|1758.07|1763.22|1757.02|26
1654587990000|2022-06-07 07:46:30|1763.35|1757.15|1762.44|1756.24|1763.59|1757.39|1762.43|1756.23|36
1654588000000|2022-06-07 07:46:40|1762.46|1756.26|1762.41|1756.21|1762.98|1756.78|1762.07|1755.87|32
1654588010000|2022-06-07 07:46:50|1762.4|1756.2|1762.99|1756.79|1763.05|1756.85|1762.37|1756.17|27
1654588020000|2022-06-07 07:47:00|1763|1756.8|1762.87|1756.67|1763.33|1757.13|1762.87|1756.67|28
1654588030000|2022-06-07 07:47:10|1762.85|1756.65|1762.46|1756.26|1762.87|1756.67|1762.43|1756.23|30
1654588040000|2022-06-07 07:47:20|1762.45|1756.25|1762.85|1756.65|1762.85|1756.65|1762.4|1756.2|33
1654588050000|2022-06-07 07:47:30|1762.94|1756.74|1762.57|1756.37|1763.14|1756.94|1762.51|1756.31|31
1654588060000|2022-06-07 07:47:40|1762.48|1756.28|1762.87|1756.67|1763.08|1756.88|1762.48|1756.28|26
1654588070000|2022-06-07 07:47:50|1762.84|1756.64|1762.72|1756.52|1762.84|1756.64|1762.14|1755.94|31
1654588080000|2022-06-07 07:48:00|1762.96|1756.76|1762.98|1756.78|1763.19|1756.99|1762.95|1756.75|23
1654588090000|2022-06-07 07:48:10|1762.99|1756.79|1763.28|1757.08|1763.3|1757.1|1762.98|1756.78|24
1654588100000|2022-06-07 07:48:20|1763.27|1757.07|1764.46|1758.26|1764.55|1758.35|1763.27|1757.07|30
1654588110000|2022-06-07 07:48:30|1764.48|1758.28|1764.09|1757.89|1764.6|1758.4|1764.09|1757.89|31
1654588120000|2022-06-07 07:48:40|1764.13|1757.93|1763.66|1757.46|1764.38|1758.18|1763.6|1757.4|34
1654588130000|2022-06-07 07:48:50|1763.67|1757.47|1763.3|1757.1|1763.84|1757.64|1763.07|1756.87|30
1654588140000|2022-06-07 07:49:00|1763.31|1757.11|1764.21|1758.01|1764.31|1758.11|1763.31|1757.11|28
1654588150000|2022-06-07 07:49:10|1764.19|1757.99|1764.06|1757.86|1764.27|1758.07|1763.98|1757.78|14
1654588160000|2022-06-07 07:49:20|1764.04|1757.84|1764.15|1757.95|1764.19|1757.99|1763.98|1757.78|18
1654588170000|2022-06-07 07:49:30|1764.04|1757.84|1764.13|1757.93|1764.18|1757.98|1764.04|1757.84|14
1654588180000|2022-06-07 07:49:40|1764.12|1757.92|1764.12|1757.92|1764.18|1757.98|1764.12|1757.92|6
1654588190000|2022-06-07 07:49:50|1764.14|1757.94|1764.28|1758.08|1764.32|1758.12|1763.73|1757.53|18
1654588200000|2022-06-07 07:50:00|1764.27|1758.07|1764.11|1757.91|1764.28|1758.08|1763.81|1757.61|32
1654588210000|2022-06-07 07:50:10|1764.12|1757.92|1764.06|1757.86|1764.18|1757.98|1763.94|1757.74|24
1654588220000|2022-06-07 07:50:20|1764.07|1757.87|1764.04|1757.84|1764.08|1757.88|1763.72|1757.52|17
1654588230000|2022-06-07 07:50:30|1763.79|1757.59|1764.07|1757.87|1764.07|1757.87|1763.7|1757.5|14
1654588240000|2022-06-07 07:50:40|1764.06|1757.86|1763.52|1757.32|1764.12|1757.92|1763.5|1757.3|22
1654588250000|2022-06-07 07:50:50|1763.48|1757.28|1763.61|1757.41|1763.71|1757.51|1763.36|1757.16|23
1654588260000|2022-06-07 07:51:00|1763.58|1757.38|1763.61|1757.41|1763.71|1757.51|1763.38|1757.18|23
1654588270000|2022-06-07 07:51:10|1763.71|1757.51|1763.62|1757.42|1763.71|1757.51|1763.15|1756.95|28
1654588280000|2022-06-07 07:51:20|1763.57|1757.37|1763.97|1757.77|1764.05|1757.85|1763.41|1757.21|29
1654588290000|2022-06-07 07:51:30|1763.98|1757.78|1763.62|1757.42|1764.08|1757.88|1763.62|1757.42|23
1654588300000|2022-06-07 07:51:40|1763.48|1757.28|1763.27|1757.07|1763.48|1757.28|1763.23|1757.03|21
1654588310000|2022-06-07 07:51:50|1763.26|1757.06|1763.56|1757.36|1763.56|1757.36|1763.23|1757.03|18
1654588320000|2022-06-07 07:52:00|1763.46|1757.26|1763.36|1757.16|1763.75|1757.55|1763.13|1756.93|27
1654588330000|2022-06-07 07:52:10|1763.37|1757.17|1763.67|1757.47|1763.8|1757.6|1763.37|1757.17|27
1654588340000|2022-06-07 07:52:20|1763.76|1757.56|1763.67|1757.47|1763.8|1757.6|1763.62|1757.42|11
1654588350000|2022-06-07 07:52:30|1763.74|1757.54|1763.36|1757.16|1763.84|1757.64|1763.16|1756.96|21
1654588360000|2022-06-07 07:52:40|1763.29|1757.09|1763.64|1757.44|1763.72|1757.52|1763.09|1756.89|28
1654588370000|2022-06-07 07:52:50|1763.71|1757.51|1764.12|1757.92|1764.25|1758.05|1763.65|1757.45|28
1654588380000|2022-06-07 07:53:00|1764.2|1758|1764.15|1757.95|1764.73|1758.53|1764.11|1757.91|37
1654588390000|2022-06-07 07:53:10|1764.27|1758.07|1764.84|1758.64|1764.88|1758.68|1764.22|1758.02|21
1654588400000|2022-06-07 07:53:20|1764.81|1758.61|1764.69|1758.49|1764.81|1758.61|1764.42|1758.22|26
1654588410000|2022-06-07 07:53:30|1764.67|1758.47|1764.41|1758.21|1764.73|1758.53|1764.36|1758.16|25
1654588420000|2022-06-07 07:53:40|1764.43|1758.23|1764.55|1758.35|1764.58|1758.38|1764.38|1758.18|18
1654588430000|2022-06-07 07:53:50|1764.49|1758.29|1764.51|1758.31|1764.58|1758.38|1764.37|1758.17|16
1654588440000|2022-06-07 07:54:00|1764.61|1758.41|1764.7|1758.5|1764.7|1758.5|1764.59|1758.39|13
1654588450000|2022-06-07 07:54:10|1764.71|1758.51|1764.22|1758.02|1764.73|1758.53|1764.22|1758.02|23
1654588460000|2022-06-07 07:54:20|1764|1757.8|1764.18|1757.98|1764.35|1758.15|1763.66|1757.46|28
1654588470000|2022-06-07 07:54:30|1764.26|1758.06|1764.37|1758.17|1764.44|1758.24|1764.18|1757.98|13
1654588480000|2022-06-07 07:54:40|1764.3|1758.1|1764.76|1758.56|1764.92|1758.72|1764.3|1758.1|28
1654588490000|2022-06-07 07:54:50|1764.74|1758.54|1765.41|1759.21|1765.43|1759.23|1764.74|1758.54|34
1654588500000|2022-06-07 07:55:00|1765.4|1759.2|1765.32|1759.12|1765.8|1759.6|1765.16|1758.96|37
1654588510000|2022-06-07 07:55:10|1765.33|1759.13|1765.04|1758.84|1765.35|1759.15|1764.69|1758.49|30
1654588520000|2022-06-07 07:55:20|1765.2|1759|1765.71|1759.51|1765.74|1759.54|1765.04|1758.84|24
1654588530000|2022-06-07 07:55:30|1765.68|1759.48|1765.69|1759.49|1765.77|1759.57|1765.67|1759.47|28
1654588540000|2022-06-07 07:55:40|1765.81|1759.61|1765.92|1759.72|1766.23|1760.03|1765.81|1759.61|28
1654588550000|2022-06-07 07:55:50|1766.03|1759.83|1766.23|1760.03|1766.24|1760.04|1766.03|1759.83|25
1654588560000|2022-06-07 07:56:00|1766.1|1759.9|1766.07|1759.87|1766.57|1760.37|1766.05|1759.85|35
1654588570000|2022-06-07 07:56:10|1766.02|1759.82|1765.5|1759.3|1766.16|1759.96|1765.41|1759.21|33
1654588580000|2022-06-07 07:56:20|1765.46|1759.26|1765.91|1759.71|1766.25|1760.05|1765.46|1759.26|31
1654588590000|2022-06-07 07:56:30|1765.93|1759.73|1765.07|1758.87|1765.93|1759.73|1764.91|1758.71|35
1654588600000|2022-06-07 07:56:40|1765.08|1758.88|1765.54|1759.34|1765.54|1759.34|1765.05|1758.85|30
1654588610000|2022-06-07 07:56:50|1765.55|1759.35|1765.48|1759.28|1765.71|1759.51|1765.44|1759.24|30
1654588620000|2022-06-07 07:57:00|1765.56|1759.36|1766.15|1759.95|1766.22|1760.02|1765.48|1759.28|31
1654588630000|2022-06-07 07:57:10|1766.08|1759.88|1765.27|1759.07|1766.08|1759.88|1765.17|1758.97|35
1654588640000|2022-06-07 07:57:20|1765.31|1759.11|1766.24|1760.04|1766.25|1760.05|1765.27|1759.07|32
1654588650000|2022-06-07 07:57:30|1766.27|1760.07|1766.39|1760.19|1766.47|1760.27|1766.13|1759.93|29
1654588660000|2022-06-07 07:57:40|1766.36|1760.16|1765.7|1759.5|1766.38|1760.18|1765.69|1759.49|27
1654588670000|2022-06-07 07:57:50|1765.71|1759.51|1765.96|1759.76|1765.96|1759.76|1765.5|1759.3|31
1654588680000|2022-06-07 07:58:00|1765.93|1759.73|1765.54|1759.34|1766.37|1760.17|1765.48|1759.28|34
1654588690000|2022-06-07 07:58:10|1765.51|1759.31|1766.22|1760.02|1766.22|1760.02|1765.51|1759.31|34
1654588700000|2022-06-07 07:58:20|1766.28|1760.08|1766.27|1760.07|1766.48|1760.28|1766.21|1760.01|27
1654588710000|2022-06-07 07:58:30|1766.24|1760.04|1766.03|1759.83|1766.35|1760.15|1765.91|1759.71|34
1654588720000|2022-06-07 07:58:40|1766.04|1759.84|1765.71|1759.51|1766.18|1759.98|1765.71|1759.51|34
1654588730000|2022-06-07 07:58:50|1765.78|1759.58|1766.14|1759.94|1766.2|1760|1765.74|1759.54|31
1654588740000|2022-06-07 07:59:00|1766.04|1759.84|1766.31|1760.11|1766.47|1760.27|1765.99|1759.79|24
1654588750000|2022-06-07 07:59:10|1766.35|1760.15|1766.46|1760.26|1766.48|1760.28|1766.31|1760.11|23
1654588760000|2022-06-07 07:59:20|1766.42|1760.22|1766.34|1760.14|1766.45|1760.25|1766.3|1760.1|28
1654588770000|2022-06-07 07:59:30|1766.3|1760.1|1766.08|1759.88|1766.45|1760.25|1765.94|1759.74|28
1654588780000|2022-06-07 07:59:40|1766.05|1759.85|1765.95|1759.75|1766.08|1759.88|1765.8|1759.6|25
1654588790000|2022-06-07 07:59:50|1765.94|1759.74|1764.98|1758.78|1765.94|1759.74|1764.85|1758.65|25
1654588800000|2022-06-07 08:00:00|1765.04|1758.84|1764.57|1758.37|1765.04|1758.84|1764.57|1758.37|14
1654588810000|2022-06-07 08:00:10|1764.64|1758.44|1764.78|1758.58|1764.85|1758.65|1764.32|1758.12|28
1654588820000|2022-06-07 08:00:20|1764.77|1758.57|1765|1758.8|1765.15|1758.95|1763.84|1757.64|23
1654588830000|2022-06-07 08:00:30|1765.22|1759.02|1763.5|1757.3|1765.22|1759.02|1763.32|1757.12|17
1654588840000|2022-06-07 08:00:40|1763.51|1757.31|1763.83|1757.63|1763.85|1757.65|1763.41|1757.21|24
1654588850000|2022-06-07 08:00:50|1763.81|1757.61|1764.81|1758.61|1764.87|1758.67|1763.81|1757.61|31
1654588860000|2022-06-07 08:01:00|1764.85|1758.65|1764.01|1757.81|1765.05|1758.85|1763.99|1757.79|35
1654588870000|2022-06-07 08:01:10|1763.91|1757.71|1764.41|1758.21|1764.52|1758.32|1763.84|1757.64|31
1654588880000|2022-06-07 08:01:20|1764.38|1758.18|1764.24|1758.04|1764.81|1758.61|1764.24|1758.04|34
1654588890000|2022-06-07 08:01:30|1764.26|1758.06|1764.38|1758.18|1764.41|1758.21|1764.18|1757.98|30
1654588900000|2022-06-07 08:01:40|1764.37|1758.17|1764.27|1758.07|1764.39|1758.19|1764.25|1758.05|24
1654588910000|2022-06-07 08:01:50|1764.29|1758.09|1764.34|1758.14|1764.34|1758.14|1764.23|1758.03|33
1654588920000|2022-06-07 08:02:00|1764.29|1758.09|1763.21|1757.01|1764.33|1758.13|1763.01|1756.81|35
1654588930000|2022-06-07 08:02:10|1763.23|1757.03|1763.89|1757.69|1764.09|1757.89|1763.19|1756.99|34
1654588940000|2022-06-07 08:02:20|1763.92|1757.72|1763.73|1757.53|1763.92|1757.72|1763.54|1757.34|37
1654588950000|2022-06-07 08:02:30|1763.65|1757.45|1763.44|1757.24|1763.85|1757.65|1763.22|1757.02|30
1654588960000|2022-06-07 08:02:40|1763.37|1757.17|1763.34|1757.14|1763.41|1757.21|1763.27|1757.07|24
1654588970000|2022-06-07 08:02:50|1763.36|1757.16|1763.76|1757.56|1763.76|1757.56|1763.05|1756.85|30
1654588980000|2022-06-07 08:03:00|1763.74|1757.54|1763.81|1757.61|1764.03|1757.83|1763.74|1757.54|27
1654588990000|2022-06-07 08:03:10|1763.72|1757.52|1763.8|1757.6|1763.95|1757.75|1763.71|1757.51|27
1654589000000|2022-06-07 08:03:20|1763.79|1757.59|1763.03|1756.83|1763.79|1757.59|1762.95|1756.75|31
1654589010000|2022-06-07 08:03:30|1763.07|1756.87|1762.17|1755.97|1763.21|1757.01|1762.17|1755.97|20
1654589020000|2022-06-07 08:03:40|1762.16|1755.96|1762.57|1756.37|1763.08|1756.88|1762.16|1755.96|23
1654589030000|2022-06-07 08:03:50|1762.62|1756.42|1763.06|1756.86|1763.15|1756.95|1762.62|1756.42|18
1654589040000|2022-06-07 08:04:00|1763.08|1756.88|1762.51|1756.31|1763.54|1757.34|1762.37|1756.17|33
1654589050000|2022-06-07 08:04:10|1762.48|1756.28|1762.9|1756.7|1762.9|1756.7|1762.45|1756.25|30
1654589060000|2022-06-07 08:04:20|1762.71|1756.51|1762.9|1756.7|1763|1756.8|1762.52|1756.32|22
1654589070000|2022-06-07 08:04:30|1763|1756.8|1763.13|1756.93|1763.25|1757.05|1762.93|1756.73|21
1654589080000|2022-06-07 08:04:40|1763.07|1756.87|1763.76|1757.56|1763.76|1757.56|1763|1756.8|17
1654589090000|2022-06-07 08:04:50|1763.75|1757.55|1763.7|1757.5|1763.78|1757.58|1763.61|1757.41|18
1654589100000|2022-06-07 08:05:00|1763.69|1757.49|1763.68|1757.48|1763.7|1757.5|1763.65|1757.45|12
1654589110000|2022-06-07 08:05:10|1763.41|1757.21|1763.22|1757.02|1763.41|1757.21|1762.98|1756.78|30
1654589120000|2022-06-07 08:05:20|1763.17|1756.97|1762.6|1756.4|1763.4|1757.2|1762.6|1756.4|22
1654589130000|2022-06-07 08:05:30|1762.52|1756.32|1763.69|1757.49|1763.69|1757.49|1762.51|1756.31|24
1654589140000|2022-06-07 08:05:40|1763.68|1757.48|1763.92|1757.72|1764|1757.8|1763.68|1757.48|24
1654589150000|2022-06-07 08:05:50|1763.95|1757.75|1763.86|1757.66|1764.06|1757.86|1763.86|1757.66|22
1654589160000|2022-06-07 08:06:00|1763.85|1757.65|1764.03|1757.83|1764.06|1757.86|1763.82|1757.62|21
1654589170000|2022-06-07 08:06:10|1764.05|1757.85|1764.95|1758.75|1764.95|1758.75|1764.03|1757.83|29
1654589180000|2022-06-07 08:06:20|1764.92|1758.72|1764.88|1758.68|1765.17|1758.97|1764.86|1758.66|21
1654589190000|2022-06-07 08:06:30|1764.89|1758.69|1764.98|1758.78|1765.16|1758.96|1764.89|1758.69|20
1654589200000|2022-06-07 08:06:40|1764.97|1758.77|1764.67|1758.47|1765.05|1758.85|1764.63|1758.43|23
1654589210000|2022-06-07 08:06:50|1764.64|1758.44|1764.71|1758.51|1764.72|1758.52|1764.5|1758.3|23
1654589220000|2022-06-07 08:07:00|1764.69|1758.49|1764.66|1758.46|1764.73|1758.53|1764.56|1758.36|20
1654589230000|2022-06-07 08:07:10|1764.69|1758.49|1764.83|1758.63|1764.84|1758.64|1764.13|1757.93|26
1654589240000|2022-06-07 08:07:20|1764.88|1758.68|1765.51|1759.31|1765.56|1759.36|1764.88|1758.68|31
1654589250000|2022-06-07 08:07:30|1765.46|1759.26|1765.87|1759.67|1765.91|1759.71|1765.46|1759.26|29
1654589260000|2022-06-07 08:07:40|1765.78|1759.58|1765.73|1759.53|1765.86|1759.66|1765.61|1759.41|22
1654589270000|2022-06-07 08:07:50|1765.61|1759.41|1765.89|1759.69|1765.97|1759.77|1765.15|1758.95|31
1654589280000|2022-06-07 08:08:00|1765.92|1759.72|1765.15|1758.95|1766.03|1759.83|1765.1|1758.9|34
1654589290000|2022-06-07 08:08:10|1765.12|1758.92|1765.28|1759.08|1765.31|1759.11|1764.48|1758.28|32
1654589300000|2022-06-07 08:08:20|1765.24|1759.04|1764.97|1758.77|1765.4|1759.2|1764.83|1758.63|25
1654589310000|2022-06-07 08:08:30|1764.96|1758.76|1764.92|1758.72|1765.03|1758.83|1764.81|1758.61|20
1654589320000|2022-06-07 08:08:40|1764.9|1758.7|1764.6|1758.4|1764.9|1758.7|1764.6|1758.4|18
1654589330000|2022-06-07 08:08:50|1764.59|1758.39|1764.67|1758.47|1764.73|1758.53|1764.58|1758.38|16
1654589340000|2022-06-07 08:09:00|1764.72|1758.52|1764.71|1758.51|1764.88|1758.68|1764.65|1758.45|20
1654589350000|2022-06-07 08:09:10|1764.7|1758.5|1765.62|1759.42|1765.62|1759.42|1764.65|1758.45|27
1654589360000|2022-06-07 08:09:20|1765.47|1759.27|1765.43|1759.23|1765.86|1759.66|1765.23|1759.03|28
1654589370000|2022-06-07 08:09:30|1765.33|1759.13|1765.17|1758.97|1765.53|1759.33|1765.1|1758.9|17
1654589380000|2022-06-07 08:09:40|1765.23|1759.03|1764.83|1758.63|1765.24|1759.04|1764.48|1758.28|24
1654589390000|2022-06-07 08:09:50|1764.88|1758.68|1765.9|1759.7|1765.92|1759.72|1764.84|1758.64|36
1654589400000|2022-06-07 08:10:00|1765.95|1759.75|1765.68|1759.48|1765.95|1759.75|1765.68|1759.48|28
1654589410000|2022-06-07 08:10:10|1765.67|1759.47|1765.16|1758.96|1765.67|1759.47|1765.05|1758.85|18
1654589420000|2022-06-07 08:10:20|1765.05|1758.85|1764.2|1758|1765.35|1759.15|1764.2|1758|30
1654589430000|2022-06-07 08:10:30|1764.12|1757.92|1765.19|1758.99|1765.65|1759.45|1764.12|1757.92|26
1654589440000|2022-06-07 08:10:40|1765.25|1759.05|1765.27|1759.07|1765.37|1759.17|1764.96|1758.76|24
1654589450000|2022-06-07 08:10:50|1765.32|1759.12|1765.07|1758.87|1765.45|1759.25|1765.02|1758.82|18
1654589460000|2022-06-07 08:11:00|1764.99|1758.79|1765.11|1758.91|1765.15|1758.95|1764.99|1758.79|22
1654589470000|2022-06-07 08:11:10|1765.14|1758.94|1765.17|1758.97|1765.22|1759.02|1765.1|1758.9|20
1654589480000|2022-06-07 08:11:20|1765.23|1759.03|1765.43|1759.23|1765.63|1759.43|1765.2|1759|17
1654589490000|2022-06-07 08:11:30|1765.47|1759.27|1766.16|1759.96|1766.47|1760.27|1765.44|1759.24|22
1654589500000|2022-06-07 08:11:40|1766.39|1760.19|1766.48|1760.28|1766.61|1760.41|1766.24|1760.04|27
1654589510000|2022-06-07 08:11:50|1766.49|1760.29|1769.61|1763.41|1769.61|1763.41|1766.49|1760.29|31
1654589520000|2022-06-07 08:12:00|1769.65|1763.45|1768.5|1762.3|1769.65|1763.45|1768.18|1761.98|37
1654589530000|2022-06-07 08:12:10|1768.51|1762.31|1768.44|1762.24|1769.23|1763.03|1768.44|1762.24|36
1654589540000|2022-06-07 08:12:20|1768.48|1762.28|1768.56|1762.36|1768.8|1762.6|1768.48|1762.28|31
1654589550000|2022-06-07 08:12:30|1768.64|1762.44|1768.51|1762.31|1768.64|1762.44|1768.36|1762.16|26
1654589560000|2022-06-07 08:12:40|1768.46|1762.26|1767.69|1761.49|1768.56|1762.36|1767.69|1761.49|27
1654589570000|2022-06-07 08:12:50|1767.74|1761.54|1767.32|1761.12|1767.74|1761.54|1767.09|1760.89|30
1654589580000|2022-06-07 08:13:00|1767.36|1761.16|1767.39|1761.19|1767.44|1761.24|1767.21|1761.01|24
1654589590000|2022-06-07 08:13:10|1767.28|1761.08|1767.43|1761.23|1767.51|1761.31|1767.28|1761.08|18
1654589600000|2022-06-07 08:13:20|1767.39|1761.19|1767.83|1761.63|1768.01|1761.81|1767.36|1761.16|26
1654589610000|2022-06-07 08:13:30|1767.82|1761.62|1768.13|1761.93|1768.2|1762|1767.77|1761.57|29
1654589620000|2022-06-07 08:13:40|1768.12|1761.92|1768.14|1761.94|1768.24|1762.04|1768|1761.8|27
1654589630000|2022-06-07 08:13:50|1768.15|1761.95|1768.23|1762.03|1768.3|1762.1|1768.08|1761.88|29
1654589640000|2022-06-07 08:14:00|1768.15|1761.95|1768.75|1762.55|1769.02|1762.82|1768.15|1761.95|26
1654589650000|2022-06-07 08:14:10|1768.97|1762.77|1769.13|1762.93|1769.24|1763.04|1768.89|1762.69|28
1654589660000|2022-06-07 08:14:20|1769.05|1762.85|1769.17|1762.97|1769.25|1763.05|1769.03|1762.83|24
1654589670000|2022-06-07 08:14:30|1769.14|1762.94|1769.08|1762.88|1769.29|1763.09|1769.08|1762.88|27
1654589680000|2022-06-07 08:14:40|1769.17|1762.97|1768.69|1762.49|1769.19|1762.99|1768.55|1762.35|32
1654589690000|2022-06-07 08:14:50|1768.61|1762.41|1768.85|1762.65|1768.85|1762.65|1768.59|1762.39|27
1654589700000|2022-06-07 08:15:00|1768.87|1762.67|1768.6|1762.4|1769.17|1762.97|1768.6|1762.4|32
1654589710000|2022-06-07 08:15:10|1768.61|1762.41|1768.26|1762.06|1768.61|1762.41|1768.22|1762.02|28
1654589720000|2022-06-07 08:15:20|1768.25|1762.05|1766.58|1760.38|1768.25|1762.05|1766.44|1760.24|32
1654589730000|2022-06-07 08:15:30|1766.6|1760.4|1767.07|1760.87|1767.22|1761.02|1766.56|1760.36|29
1654589740000|2022-06-07 08:15:40|1767.13|1760.93|1767.29|1761.09|1767.29|1761.09|1766.92|1760.72|27
1654589750000|2022-06-07 08:15:50|1767.26|1761.06|1767.42|1761.22|1767.88|1761.68|1767.08|1760.88|37
1654589760000|2022-06-07 08:16:00|1767.41|1761.21|1767.13|1760.93|1767.53|1761.33|1766.61|1760.41|36
1654589770000|2022-06-07 08:16:10|1767.23|1761.03|1766.75|1760.55|1767.28|1761.08|1766.75|1760.55|35
1654589780000|2022-06-07 08:16:20|1766.45|1760.25|1766.53|1760.33|1766.73|1760.53|1766.37|1760.17|28
1654589790000|2022-06-07 08:16:30|1766.55|1760.35|1766.9|1760.7|1766.93|1760.73|1766.53|1760.33|32
1654589800000|2022-06-07 08:16:40|1766.89|1760.69|1767.68|1761.48|1767.85|1761.65|1766.81|1760.61|25
1654589810000|2022-06-07 08:16:50|1767.69|1761.49|1767.75|1761.55|1767.79|1761.59|1767.63|1761.43|25
1654589820000|2022-06-07 08:17:00|1767.7|1761.5|1768.03|1761.83|1768.37|1762.17|1767.58|1761.38|26
1654589830000|2022-06-07 08:17:10|1767.96|1761.76|1768.06|1761.86|1768.19|1761.99|1767.95|1761.75|27
1654589840000|2022-06-07 08:17:20|1768.03|1761.83|1768.14|1761.94|1768.24|1762.04|1768.03|1761.83|20
1654589850000|2022-06-07 08:17:30|1768.13|1761.93|1768.29|1762.09|1768.52|1762.32|1768.07|1761.87|26
1654589860000|2022-06-07 08:17:40|1768.16|1761.96|1767.93|1761.73|1768.16|1761.96|1767.63|1761.43|31
1654589870000|2022-06-07 08:17:50|1767.92|1761.72|1768.41|1762.21|1768.54|1762.34|1767.92|1761.72|24
1654589880000|2022-06-07 08:18:00|1768.42|1762.22|1769.44|1763.24|1769.51|1763.31|1768.42|1762.22|22
1654589890000|2022-06-07 08:18:10|1769.6|1763.4|1770.57|1764.37|1770.72|1764.52|1769.58|1763.38|21
1654589900000|2022-06-07 08:18:20|1770.89|1764.69|1770.42|1764.22|1770.89|1764.69|1770.12|1763.92|33
1654589910000|2022-06-07 08:18:30|1770.46|1764.26|1770.63|1764.43|1770.69|1764.49|1770.46|1764.26|30
1654589920000|2022-06-07 08:18:40|1770.69|1764.49|1771.14|1764.94|1771.36|1765.16|1770.46|1764.26|30
1654589930000|2022-06-07 08:18:50|1771.18|1764.98|1770.82|1764.62|1771.18|1764.98|1770.6|1764.4|33
1654589940000|2022-06-07 08:19:00|1770.83|1764.63|1770.25|1764.05|1770.89|1764.69|1770.25|1764.05|33
1654589950000|2022-06-07 08:19:10|1770.1|1763.9|1769.58|1763.38|1770.1|1763.9|1769.45|1763.25|34
1654589960000|2022-06-07 08:19:20|1769.57|1763.37|1770.19|1763.99|1770.19|1763.99|1769.57|1763.37|35
1654589970000|2022-06-07 08:19:30|1770.22|1764.02|1769.87|1763.67|1770.23|1764.03|1769.66|1763.46|33
1654589980000|2022-06-07 08:19:40|1769.84|1763.64|1769.93|1763.73|1770.09|1763.89|1769.73|1763.53|27
1654589990000|2022-06-07 08:19:50|1769.97|1763.77|1770.28|1764.08|1770.28|1764.08|1769.92|1763.72|32
1654590000000|2022-06-07 08:20:00|1770.31|1764.11|1769.75|1763.55|1770.38|1764.18|1769.73|1763.53|34
1654590010000|2022-06-07 08:20:10|1769.76|1763.56|1769.7|1763.5|1769.89|1763.69|1769.7|1763.5|26
1654590020000|2022-06-07 08:20:20|1769.71|1763.51|1769.73|1763.53|1769.77|1763.57|1769.65|1763.45|22
1654590030000|2022-06-07 08:20:30|1769.69|1763.49|1768.73|1762.53|1769.78|1763.58|1768.73|1762.53|24
1654590040000|2022-06-07 08:20:40|1768.75|1762.55|1768.26|1762.06|1768.75|1762.55|1768.26|1762.06|28
1654590050000|2022-06-07 08:20:50|1768.27|1762.07|1768.2|1762|1768.42|1762.22|1768.17|1761.97|20
1654590060000|2022-06-07 08:21:00|1768.23|1762.03|1768.19|1761.99|1768.23|1762.03|1768.16|1761.96|19
1654590070000|2022-06-07 08:21:10|1768.17|1761.97|1768.09|1761.89|1768.25|1762.05|1768.04|1761.84|14
1654590080000|2022-06-07 08:21:20|1768.14|1761.94|1767.78|1761.58|1768.14|1761.94|1767.78|1761.58|25
1654590090000|2022-06-07 08:21:30|1767.8|1761.6|1767.88|1761.68|1767.88|1761.68|1767.72|1761.52|19
1654590100000|2022-06-07 08:21:40|1767.89|1761.69|1767.89|1761.69|1767.94|1761.74|1767.88|1761.68|9
1654590110000|2022-06-07 08:21:50|1767.9|1761.7|1767.87|1761.67|1767.91|1761.71|1767.8|1761.6|15
1654590120000|2022-06-07 08:22:00|1767.88|1761.68|1768.11|1761.91|1768.59|1762.39|1767.88|1761.68|26
1654590130000|2022-06-07 08:22:10|1768.1|1761.9|1768.2|1762|1768.24|1762.04|1768.1|1761.9|18
1654590140000|2022-06-07 08:22:20|1768.18|1761.98|1768.15|1761.95|1768.2|1762|1768.13|1761.93|16
1654590150000|2022-06-07 08:22:30|1768.04|1761.84|1768.1|1761.9|1768.18|1761.98|1768.02|1761.82|22
1654590160000|2022-06-07 08:22:40|1768.11|1761.91|1768.36|1762.16|1768.36|1762.16|1768.11|1761.91|27
1654590170000|2022-06-07 08:22:50|1768.35|1762.15|1768.72|1762.52|1768.84|1762.64|1768.35|1762.15|28
1654590180000|2022-06-07 08:23:00|1768.7|1762.5|1768.4|1762.2|1768.7|1762.5|1768.29|1762.09|25
1654590190000|2022-06-07 08:23:10|1768.38|1762.18|1768.75|1762.55|1768.76|1762.56|1768.38|1762.18|15
1654590200000|2022-06-07 08:23:20|1768.63|1762.43|1768.71|1762.51|1768.71|1762.51|1768.41|1762.21|25
1654590210000|2022-06-07 08:23:30|1768.72|1762.52|1768.55|1762.35|1768.72|1762.52|1768.53|1762.33|10
1654590220000|2022-06-07 08:23:40|1768.58|1762.38|1768.63|1762.43|1768.96|1762.76|1768.55|1762.35|22
1654590230000|2022-06-07 08:23:50|1768.67|1762.47|1768.7|1762.5|1768.8|1762.6|1768.63|1762.43|18
1654590240000|2022-06-07 08:24:00|1768.69|1762.49|1768.11|1761.91|1768.73|1762.53|1768.09|1761.89|25
1654590250000|2022-06-07 08:24:10|1768.04|1761.84|1768.06|1761.86|1768.06|1761.86|1767.73|1761.53|24
1654590260000|2022-06-07 08:24:20|1768.13|1761.93|1768.38|1762.18|1768.45|1762.25|1768.1|1761.9|30
1654590270000|2022-06-07 08:24:30|1768.43|1762.23|1768.43|1762.23|1768.56|1762.36|1768.29|1762.09|21
1654590280000|2022-06-07 08:24:40|1768.48|1762.28|1768.57|1762.37|1768.58|1762.38|1768.43|1762.23|27
1654590290000|2022-06-07 08:24:50|1768.56|1762.36|1768.72|1762.52|1768.72|1762.52|1768.46|1762.26|29
1654590300000|2022-06-07 08:25:00|1768.78|1762.58|1768.5|1762.3|1769.03|1762.83|1768.3|1762.1|35
1654590310000|2022-06-07 08:25:10|1768.56|1762.36|1768.09|1761.89|1768.56|1762.36|1767.85|1761.65|20
1654590320000|2022-06-07 08:25:20|1768.07|1761.87|1768.74|1762.54|1768.8|1762.6|1768.07|1761.87|32
1654590330000|2022-06-07 08:25:30|1768.72|1762.52|1768.7|1762.5|1768.8|1762.6|1768.64|1762.44|27
1654590340000|2022-06-07 08:25:40|1768.72|1762.52|1768.73|1762.53|1768.76|1762.56|1768.65|1762.45|23
1654590350000|2022-06-07 08:25:50|1768.8|1762.6|1768.23|1762.03|1768.8|1762.6|1768.09|1761.89|27
1654590360000|2022-06-07 08:26:00|1768.26|1762.06|1768.3|1762.1|1768.36|1762.16|1768.2|1762|18
1654590370000|2022-06-07 08:26:10|1768.36|1762.16|1768.33|1762.13|1768.37|1762.17|1768.25|1762.05|15
1654590380000|2022-06-07 08:26:20|1768.34|1762.14|1768.34|1762.14|1768.36|1762.16|1768.33|1762.13|12
1654590390000|2022-06-07 08:26:30|1768.35|1762.15|1768.34|1762.14|1768.37|1762.17|1768.32|1762.12|16
1654590400000|2022-06-07 08:26:40|1768.33|1762.13|1768.34|1762.14|1768.41|1762.21|1768.28|1762.08|15
1654590410000|2022-06-07 08:26:50|1768.35|1762.15|1768.37|1762.17|1768.38|1762.18|1768.34|1762.14|12
1654590420000|2022-06-07 08:27:00|1768.24|1762.04|1768.42|1762.22|1768.43|1762.23|1768.24|1762.04|21
1654590430000|2022-06-07 08:27:10|1768.41|1762.21|1768.46|1762.26|1768.47|1762.27|1768.36|1762.16|14
1654590440000|2022-06-07 08:27:20|1768.48|1762.28|1769.07|1762.87|1769.19|1762.99|1768.48|1762.28|21
1654590450000|2022-06-07 08:27:30|1769.19|1762.99|1768.62|1762.42|1769.19|1762.99|1768.57|1762.37|21
1654590460000|2022-06-07 08:27:40|1768.61|1762.41|1768.63|1762.43|1768.68|1762.48|1768.61|1762.41|16
1654590470000|2022-06-07 08:27:50|1768.66|1762.46|1768.6|1762.4|1768.66|1762.46|1768.54|1762.34|17
1654590480000|2022-06-07 08:28:00|1768.59|1762.39|1768.52|1762.32|1768.65|1762.45|1768.39|1762.19|21
1654590490000|2022-06-07 08:28:10|1768.55|1762.35|1768.51|1762.31|1768.55|1762.35|1768.47|1762.27|17
1654590500000|2022-06-07 08:28:20|1768.52|1762.32|1768.66|1762.46|1768.67|1762.47|1768.52|1762.32|15
1654590510000|2022-06-07 08:28:30|1768.67|1762.47|1768.63|1762.43|1769.09|1762.89|1768.59|1762.39|23
1654590520000|2022-06-07 08:28:40|1768.67|1762.47|1768.88|1762.68|1768.92|1762.72|1768.66|1762.46|27
1654590530000|2022-06-07 08:28:50|1768.89|1762.69|1769.51|1763.31|1769.54|1763.34|1768.89|1762.69|28
1654590540000|2022-06-07 08:29:00|1769.53|1763.33|1769.6|1763.4|1769.66|1763.46|1769.37|1763.17|25
1654590550000|2022-06-07 08:29:10|1769.49|1763.29|1768.87|1762.67|1769.5|1763.3|1768.64|1762.44|19
1654590560000|2022-06-07 08:29:20|1768.86|1762.66|1768.9|1762.7|1769|1762.8|1768.6|1762.4|31
1654590570000|2022-06-07 08:29:30|1768.91|1762.71|1769|1762.8|1769.08|1762.88|1768.9|1762.7|25
1654590580000|2022-06-07 08:29:40|1768.66|1762.46|1769.33|1763.13|1769.33|1763.13|1768.6|1762.4|29
1654590590000|2022-06-07 08:29:50|1769.39|1763.19|1769.36|1763.16|1769.39|1763.19|1769.07|1762.87|27
1654590600000|2022-06-07 08:30:00|1769.2|1763|1769.24|1763.04|1769.36|1763.16|1769.16|1762.96|25
1654590610000|2022-06-07 08:30:10|1769.29|1763.09|1769.23|1763.03|1769.37|1763.17|1769.19|1762.99|24
1654590620000|2022-06-07 08:30:20|1769.24|1763.04|1769.26|1763.06|1769.34|1763.14|1769.13|1762.93|26
1654590630000|2022-06-07 08:30:30|1769.29|1763.09|1768.99|1762.79|1769.4|1763.2|1768.99|1762.79|26
1654590640000|2022-06-07 08:30:40|1769|1762.8|1768.99|1762.79|1769.1|1762.9|1768.9|1762.7|24
1654590650000|2022-06-07 08:30:50|1769.04|1762.84|1769.64|1763.44|1769.68|1763.48|1768.85|1762.65|28
1654590660000|2022-06-07 08:31:00|1769.66|1763.46|1769.11|1762.91|1769.66|1763.46|1768.88|1762.68|35
1654590670000|2022-06-07 08:31:10|1769.03|1762.83|1768.69|1762.49|1769.14|1762.94|1768.69|1762.49|23
1654590680000|2022-06-07 08:31:20|1768.86|1762.66|1768.76|1762.56|1768.88|1762.68|1768.43|1762.23|26
1654590690000|2022-06-07 08:31:30|1768.74|1762.54|1769.02|1762.82|1769.15|1762.95|1768.7|1762.5|33
1654590700000|2022-06-07 08:31:40|1768.87|1762.67|1768.74|1762.54|1768.95|1762.75|1768.55|1762.35|23
1654590710000|2022-06-07 08:31:50|1768.84|1762.64|1768.84|1762.64|1768.84|1762.64|1768.51|1762.31|29
1654590720000|2022-06-07 08:32:00|1768.8|1762.6|1768.78|1762.58|1768.8|1762.6|1768.68|1762.48|19
1654590730000|2022-06-07 08:32:10|1768.74|1762.54|1768.62|1762.42|1768.9|1762.7|1768.46|1762.26|27
1654590740000|2022-06-07 08:32:20|1768.59|1762.39|1768.61|1762.41|1768.74|1762.54|1768.59|1762.39|16
1654590750000|2022-06-07 08:32:30|1768.62|1762.42|1768.51|1762.31|1768.79|1762.59|1768.51|1762.31|23
1654590760000|2022-06-07 08:32:40|1768.45|1762.25|1768.42|1762.22|1768.47|1762.27|1768.4|1762.2|22
1654590770000|2022-06-07 08:32:50|1768.41|1762.21|1768.06|1761.86|1768.41|1762.21|1768.06|1761.86|18
1654590780000|2022-06-07 08:33:00|1768.08|1761.88|1768.08|1761.88|1768.12|1761.92|1768.06|1761.86|9
1654590790000|2022-06-07 08:33:10|1768.1|1761.9|1767.66|1761.46|1768.1|1761.9|1767.59|1761.39|18
1654590800000|2022-06-07 08:33:20|1767.53|1761.33|1767.67|1761.47|1767.74|1761.54|1767.51|1761.31|17
1654590810000|2022-06-07 08:33:30|1767.68|1761.48|1767.89|1761.69|1767.89|1761.69|1767.51|1761.31|21
1654590820000|2022-06-07 08:33:40|1767.88|1761.68|1768.87|1762.67|1768.87|1762.67|1767.88|1761.68|22
1654590830000|2022-06-07 08:33:50|1768.88|1762.68|1768.73|1762.53|1768.89|1762.69|1768.59|1762.39|25
1654590840000|2022-06-07 08:34:00|1768.74|1762.54|1768.29|1762.09|1768.75|1762.55|1768.21|1762.01|26
1654590850000|2022-06-07 08:34:10|1768.3|1762.1|1768.01|1761.81|1768.42|1762.22|1767.95|1761.75|26
1654590860000|2022-06-07 08:34:20|1767.99|1761.79|1767.86|1761.66|1767.99|1761.79|1767.67|1761.47|19
1654590870000|2022-06-07 08:34:30|1767.98|1761.78|1767.94|1761.74|1767.98|1761.78|1767.94|1761.74|3
1654590880000|2022-06-07 08:34:40|1767.98|1761.78|1767.99|1761.79|1768|1761.8|1767.96|1761.76|5
1654590890000|2022-06-07 08:34:50|1767.95|1761.75|1767.99|1761.79|1767.99|1761.79|1767.95|1761.75|6
1654590900000|2022-06-07 08:35:00|1768.04|1761.84|1767.98|1761.78|1768.32|1762.12|1767.92|1761.72|22
1654590910000|2022-06-07 08:35:10|1767.99|1761.79|1767.98|1761.78|1768.04|1761.84|1767.95|1761.75|17
1654590920000|2022-06-07 08:35:20|1767.99|1761.79|1768.01|1761.81|1768.02|1761.82|1767.9|1761.7|9
1654590930000|2022-06-07 08:35:30|1768.04|1761.84|1768.1|1761.9|1768.12|1761.92|1767.99|1761.79|13
1654590940000|2022-06-07 08:35:40|1768.09|1761.89|1768.2|1762|1768.2|1762|1768.05|1761.85|21
1654590950000|2022-06-07 08:35:50|1768.48|1762.28|1768.8|1762.6|1768.86|1762.66|1768.44|1762.24|26
1654590960000|2022-06-07 08:36:00|1768.84|1762.64|1769.26|1763.06|1769.33|1763.13|1768.83|1762.63|34
1654590970000|2022-06-07 08:36:10|1769.33|1763.13|1769.76|1763.56|1769.76|1763.56|1769.33|1763.13|30
1654590980000|2022-06-07 08:36:20|1769.84|1763.64|1770.21|1764.01|1771.37|1765.17|1769.8|1763.6|35
1654590990000|2022-06-07 08:36:30|1770.51|1764.31|1770.58|1764.38|1770.82|1764.62|1770.37|1764.17|30
1654591000000|2022-06-07 08:36:40|1770.57|1764.37|1770.99|1764.79|1771.1|1764.9|1770.48|1764.28|29
1654591010000|2022-06-07 08:36:50|1771.08|1764.88|1771.42|1765.22|1771.78|1765.58|1771.07|1764.87|30
1654591020000|2022-06-07 08:37:00|1771.44|1765.24|1770.7|1764.5|1771.44|1765.24|1770.56|1764.36|32
1654591030000|2022-06-07 08:37:10|1770.74|1764.54|1770.61|1764.41|1770.8|1764.6|1770.6|1764.4|19
1654591040000|2022-06-07 08:37:20|1770.6|1764.4|1770.64|1764.44|1770.79|1764.59|1770.6|1764.4|14
1654591050000|2022-06-07 08:37:30|1770.63|1764.43|1771.09|1764.89|1771.27|1765.07|1770.62|1764.42|28
1654591060000|2022-06-07 08:37:40|1771.08|1764.88|1770.81|1764.61|1771.23|1765.03|1770.8|1764.6|21
1654591070000|2022-06-07 08:37:50|1770.8|1764.6|1771.36|1765.16|1771.36|1765.16|1770.8|1764.6|14
1654591080000|2022-06-07 08:38:00|1771.38|1765.18|1771.42|1765.22|1771.53|1765.33|1771.36|1765.16|25
1654591090000|2022-06-07 08:38:10|1771.4|1765.2|1771.31|1765.11|1771.49|1765.29|1771.25|1765.05|12
1654591100000|2022-06-07 08:38:20|1771.37|1765.17|1771.65|1765.45|1771.81|1765.61|1771.34|1765.14|18
1654591110000|2022-06-07 08:38:30|1771.7|1765.5|1771.52|1765.32|1771.71|1765.51|1771.41|1765.21|28
1654591120000|2022-06-07 08:38:40|1771.53|1765.33|1771.91|1765.71|1771.92|1765.72|1771.53|1765.33|19
1654591130000|2022-06-07 08:38:50|1771.96|1765.76|1772.57|1766.37|1772.69|1766.49|1771.96|1765.76|23
1654591140000|2022-06-07 08:39:00|1772.62|1766.42|1773.56|1767.36|1773.56|1767.36|1771.77|1765.57|26
1654591150000|2022-06-07 08:39:10|1773.46|1767.26|1776.06|1769.86|1778.54|1772.34|1773.46|1767.26|40
1654591160000|2022-06-07 08:39:20|1776.15|1769.95|1774.78|1768.58|1776.23|1770.03|1774.55|1768.35|36
1654591170000|2022-06-07 08:39:30|1774.63|1768.43|1774.61|1768.41|1774.72|1768.52|1773.99|1767.79|29
1654591180000|2022-06-07 08:39:40|1774.64|1768.44|1775.55|1769.35|1776.4|1770.2|1774.4|1768.2|35
1654591190000|2022-06-07 08:39:50|1775.51|1769.31|1776.73|1770.53|1776.73|1770.53|1775.21|1769.01|37
1654591200000|2022-06-07 08:40:00|1776.69|1770.49|1777.06|1770.86|1777.19|1770.99|1776.55|1770.35|37
1654591210000|2022-06-07 08:40:10|1777.05|1770.85|1776.87|1770.67|1777.05|1770.85|1776.39|1770.19|30
1654591220000|2022-06-07 08:40:20|1776.74|1770.54|1778|1771.8|1778.2|1772|1776.74|1770.54|32
1654591230000|2022-06-07 08:40:30|1777.81|1771.61|1778|1771.8|1778.13|1771.93|1777.64|1771.44|31
1654591240000|2022-06-07 08:40:40|1777.96|1771.76|1777.85|1771.65|1778.54|1772.34|1777.85|1771.65|33
1654591250000|2022-06-07 08:40:50|1778.19|1771.99|1778.89|1772.69|1779.02|1772.82|1778.09|1771.89|30
1654591260000|2022-06-07 08:41:00|1778.88|1772.68|1778.75|1772.55|1779.06|1772.86|1778.58|1772.38|34
1654591270000|2022-06-07 08:41:10|1778.81|1772.61|1777.36|1771.16|1778.81|1772.61|1777.08|1770.88|34
1654591280000|2022-06-07 08:41:20|1777.37|1771.17|1777.87|1771.67|1778.01|1771.81|1777.17|1770.97|36
1654591290000|2022-06-07 08:41:30|1777.83|1771.63|1777.94|1771.74|1777.94|1771.74|1777.21|1771.01|37
1654591300000|2022-06-07 08:41:40|1778.39|1772.19|1778.47|1772.27|1778.82|1772.62|1778.26|1772.06|29
1654591310000|2022-06-07 08:41:50|1778.48|1772.28|1778.23|1772.03|1778.52|1772.32|1778.19|1771.99|28
1654591320000|2022-06-07 08:42:00|1778.35|1772.15|1778.31|1772.11|1778.66|1772.46|1778.21|1772.01|26
1654591330000|2022-06-07 08:42:10|1778.34|1772.14|1777.14|1770.94|1778.48|1772.28|1777.12|1770.92|28
1654591340000|2022-06-07 08:42:20|1777.26|1771.06|1778.33|1772.13|1778.59|1772.39|1777.26|1771.06|29
1654591350000|2022-06-07 08:42:30|1778.41|1772.21|1778.58|1772.38|1778.7|1772.5|1778.34|1772.14|30
1654591360000|2022-06-07 08:42:40|1778.55|1772.35|1778.19|1771.99|1778.55|1772.35|1777.75|1771.55|35
1654591370000|2022-06-07 08:42:50|1778.29|1772.09|1777.68|1771.48|1778.35|1772.15|1777.64|1771.44|35
1654591380000|2022-06-07 08:43:00|1777.7|1771.5|1777.36|1771.16|1777.93|1771.73|1777.36|1771.16|22
1654591390000|2022-06-07 08:43:10|1777.41|1771.21|1776.98|1770.78|1777.47|1771.27|1776.8|1770.6|32
1654591400000|2022-06-07 08:43:20|1776.9|1770.7|1776.47|1770.27|1776.9|1770.7|1776.06|1769.86|35
1654591410000|2022-06-07 08:43:30|1776.43|1770.23|1775.22|1769.02|1776.44|1770.24|1775.22|1769.02|29
1654591420000|2022-06-07 08:43:40|1775.21|1769.01|1775.57|1769.37|1775.64|1769.44|1775.09|1768.89|32
1654591430000|2022-06-07 08:43:50|1775.58|1769.38|1775.73|1769.53|1775.75|1769.55|1775.5|1769.3|30
1654591440000|2022-06-07 08:44:00|1775.68|1769.48|1775.63|1769.43|1775.73|1769.53|1775.54|1769.34|24
1654591450000|2022-06-07 08:44:10|1775.65|1769.45|1775.91|1769.71|1776.62|1770.42|1775.63|1769.43|38
1654591460000|2022-06-07 08:44:20|1776.08|1769.88|1776.32|1770.12|1776.64|1770.44|1776|1769.8|31
1654591470000|2022-06-07 08:44:30|1776.22|1770.02|1775.29|1769.09|1776.22|1770.02|1775.09|1768.89|36
1654591480000|2022-06-07 08:44:40|1775.32|1769.12|1774.78|1768.58|1775.32|1769.12|1774.52|1768.32|34
1654591490000|2022-06-07 08:44:50|1774.83|1768.63|1774.42|1768.22|1774.83|1768.63|1774.11|1767.91|28
1654591500000|2022-06-07 08:45:00|1774.47|1768.27|1774.28|1768.08|1774.98|1768.78|1773.93|1767.73|38
1654591510000|2022-06-07 08:45:10|1774.23|1768.03|1774.65|1768.45|1774.65|1768.45|1774.15|1767.95|27
1654591520000|2022-06-07 08:45:20|1774.59|1768.39|1775.66|1769.46|1775.68|1769.48|1774.47|1768.27|34
1654591530000|2022-06-07 08:45:30|1775.69|1769.49|1775.31|1769.11|1775.7|1769.5|1775.11|1768.91|28
1654591540000|2022-06-07 08:45:40|1775.37|1769.17|1775.57|1769.37|1775.77|1769.57|1775.37|1769.17|31
1654591550000|2022-06-07 08:45:50|1775.53|1769.33|1774.89|1768.69|1775.53|1769.33|1774.6|1768.4|25
1654591560000|2022-06-07 08:46:00|1774.9|1768.7|1774.29|1768.09|1774.9|1768.7|1773.97|1767.77|32
1654591570000|2022-06-07 08:46:10|1774.28|1768.08|1773.37|1767.17|1774.33|1768.13|1773.37|1767.17|31
1654591580000|2022-06-07 08:46:20|1773.31|1767.11|1773.58|1767.38|1773.58|1767.38|1773.11|1766.91|36
1654591590000|2022-06-07 08:46:30|1773.56|1767.36|1773.51|1767.31|1773.74|1767.54|1773.42|1767.22|31
1654591600000|2022-06-07 08:46:40|1773.56|1767.36|1773.72|1767.52|1774.02|1767.82|1773.56|1767.36|31
1654591610000|2022-06-07 08:46:50|1773.74|1767.54|1773.33|1767.13|1773.93|1767.73|1773.32|1767.12|32
1654591620000|2022-06-07 08:47:00|1773.32|1767.12|1772.85|1766.65|1773.35|1767.15|1772.85|1766.65|30
1654591630000|2022-06-07 08:47:10|1772.84|1766.64|1772.78|1766.58|1773.42|1767.22|1772.77|1766.57|39
1654591640000|2022-06-07 08:47:20|1772.79|1766.59|1772.45|1766.25|1772.87|1766.67|1772.38|1766.18|32
1654591650000|2022-06-07 08:47:30|1772.48|1766.28|1773.09|1766.89|1773.14|1766.94|1772.46|1766.26|35
1654591660000|2022-06-07 08:47:40|1773.05|1766.85|1772.78|1766.58|1773.05|1766.85|1772.58|1766.38|30
1654591670000|2022-06-07 08:47:50|1772.68|1766.48|1772.61|1766.41|1772.68|1766.48|1772.55|1766.35|25
1654591680000|2022-06-07 08:48:00|1772.6|1766.4|1772.39|1766.19|1772.72|1766.52|1771.81|1765.61|30
1654591690000|2022-06-07 08:48:10|1772.21|1766.01|1772.83|1766.63|1772.89|1766.69|1771.76|1765.56|33
1654591700000|2022-06-07 08:48:20|1772.82|1766.62|1773.74|1767.54|1773.74|1767.54|1772.79|1766.59|30
1654591710000|2022-06-07 08:48:30|1773.71|1767.51|1773.47|1767.27|1773.75|1767.55|1773.36|1767.16|27
1654591720000|2022-06-07 08:48:40|1773.54|1767.34|1774.63|1768.43|1774.63|1768.43|1773.54|1767.34|32
1654591730000|2022-06-07 08:48:50|1774.66|1768.46|1775.06|1768.86|1775.06|1768.86|1774.66|1768.46|20
1654591740000|2022-06-07 08:49:00|1775.08|1768.88|1775.27|1769.07|1775.71|1769.51|1775.08|1768.88|26
1654591750000|2022-06-07 08:49:10|1775.19|1768.99|1774.97|1768.77|1775.29|1769.09|1774.97|1768.77|28
1654591760000|2022-06-07 08:49:20|1774.92|1768.72|1774.37|1768.17|1775.17|1768.97|1774.1|1767.9|31
1654591770000|2022-06-07 08:49:30|1774.26|1768.06|1774.17|1767.97|1774.42|1768.22|1774.16|1767.96|19
1654591780000|2022-06-07 08:49:40|1774.28|1768.08|1774.17|1767.97|1774.33|1768.13|1774.09|1767.89|24
1654591790000|2022-06-07 08:49:50|1774.18|1767.98|1774.69|1768.49|1774.92|1768.72|1774.15|1767.95|34
1654591800000|2022-06-07 08:50:00|1774.71|1768.51|1773.63|1767.43|1774.71|1768.51|1773.58|1767.38|31
1654591810000|2022-06-07 08:50:10|1773.64|1767.44|1774.03|1767.83|1774.2|1768|1773.59|1767.39|31
1654591820000|2022-06-07 08:50:20|1774.13|1767.93|1774.18|1767.98|1774.24|1768.04|1774.03|1767.83|25
1654591830000|2022-06-07 08:50:30|1774.27|1768.07|1774.72|1768.52|1774.72|1768.52|1774.23|1768.03|25
1654591840000|2022-06-07 08:50:40|1774.81|1768.61|1775.28|1769.08|1775.56|1769.36|1774.81|1768.61|24
1654591850000|2022-06-07 08:50:50|1775.29|1769.09|1775.74|1769.54|1775.75|1769.55|1775.25|1769.05|21
1654591860000|2022-06-07 08:51:00|1775.63|1769.43|1774.66|1768.46|1775.63|1769.43|1774.66|1768.46|27
1654591870000|2022-06-07 08:51:10|1774.78|1768.58|1774.44|1768.24|1774.82|1768.62|1774.42|1768.22|27
1654591880000|2022-06-07 08:51:20|1774.47|1768.27|1773.65|1767.45|1774.47|1768.27|1773.65|1767.45|32
1654591890000|2022-06-07 08:51:30|1773.81|1767.61|1772.86|1766.66|1773.83|1767.63|1772.86|1766.66|36
1654591900000|2022-06-07 08:51:40|1772.97|1766.77|1772.69|1766.49|1773.19|1766.99|1772.55|1766.35|32
1654591910000|2022-06-07 08:51:50|1772.66|1766.46|1772.36|1766.16|1772.67|1766.47|1772.04|1765.84|30
1654591920000|2022-06-07 08:52:00|1772.39|1766.19|1771.89|1765.69|1772.47|1766.27|1771.49|1765.29|29
1654591930000|2022-06-07 08:52:10|1771.88|1765.68|1770.67|1764.47|1771.88|1765.68|1770.6|1764.4|37
1654591940000|2022-06-07 08:52:20|1770.62|1764.42|1770.62|1764.42|1770.91|1764.71|1770.23|1764.03|35
1654591950000|2022-06-07 08:52:30|1770.61|1764.41|1771.94|1765.74|1771.95|1765.75|1770.58|1764.38|35
1654591960000|2022-06-07 08:52:40|1771.93|1765.73|1771.3|1765.1|1771.93|1765.73|1770.92|1764.72|33
1654591970000|2022-06-07 08:52:50|1771.34|1765.14|1771.42|1765.22|1771.94|1765.74|1771.34|1765.14|28
1654591980000|2022-06-07 08:53:00|1771.51|1765.31|1771.64|1765.44|1772.14|1765.94|1771.5|1765.3|36
1654591990000|2022-06-07 08:53:10|1771.63|1765.43|1771.59|1765.39|1772.03|1765.83|1771.54|1765.34|30
1654592000000|2022-06-07 08:53:20|1771.52|1765.32|1771.69|1765.49|1771.73|1765.53|1771.52|1765.32|22
1654592010000|2022-06-07 08:53:30|1771.65|1765.45|1771.5|1765.3|1771.76|1765.56|1771.42|1765.22|23
1654592020000|2022-06-07 08:53:40|1771.45|1765.25|1771.53|1765.33|1771.6|1765.4|1771.45|1765.25|20
1654592030000|2022-06-07 08:53:50|1771.52|1765.32|1771.68|1765.48|1771.68|1765.48|1771.44|1765.24|27
1654592040000|2022-06-07 08:54:00|1771.45|1765.25|1772|1765.8|1772.09|1765.89|1771.44|1765.24|30
1654592050000|2022-06-07 08:54:10|1772.02|1765.82|1771.95|1765.75|1772.02|1765.82|1771.75|1765.55|25
1654592060000|2022-06-07 08:54:20|1771.9|1765.7|1772.21|1766.01|1772.96|1766.76|1771.9|1765.7|29
1654592070000|2022-06-07 08:54:30|1772.18|1765.98|1772.12|1765.92|1772.19|1765.99|1772.1|1765.9|28
1654592080000|2022-06-07 08:54:40|1772.03|1765.83|1771.65|1765.45|1772.03|1765.83|1771.62|1765.42|33
1654592090000|2022-06-07 08:54:50|1771.72|1765.52|1771.72|1765.52|1771.8|1765.6|1771.68|1765.48|27
1654592100000|2022-06-07 08:55:00|1771.7|1765.5|1771.74|1765.54|1771.85|1765.65|1771.65|1765.45|29
1654592110000|2022-06-07 08:55:10|1771.76|1765.56|1772.43|1766.23|1772.58|1766.38|1771.76|1765.56|23
1654592120000|2022-06-07 08:55:20|1772.47|1766.27|1772.4|1766.2|1772.82|1766.62|1772.36|1766.16|30
1654592130000|2022-06-07 08:55:30|1772.37|1766.17|1772.49|1766.29|1772.51|1766.31|1772.37|1766.17|11
1654592140000|2022-06-07 08:55:40|1772.5|1766.3|1772.02|1765.82|1772.5|1766.3|1771.93|1765.73|7
1654592150000|2022-06-07 08:55:50|1772.04|1765.84|1772.26|1766.06|1772.26|1766.06|1771.99|1765.79|25
1654592160000|2022-06-07 08:56:00|1772.44|1766.24|1772.23|1766.03|1772.84|1766.64|1772.2|1766|32
1654592170000|2022-06-07 08:56:10|1772.2|1766|1772.06|1765.86|1772.24|1766.04|1771.92|1765.72|22
1654592180000|2022-06-07 08:56:20|1772.07|1765.87|1772.31|1766.11|1772.31|1766.11|1771.78|1765.58|27
1654592190000|2022-06-07 08:56:30|1772.32|1766.12|1772.45|1766.25|1772.5|1766.3|1772.24|1766.04|18
1654592200000|2022-06-07 08:56:40|1772.44|1766.24|1772.39|1766.19|1772.52|1766.32|1772.38|1766.18|12
1654592210000|2022-06-07 08:56:50|1772.4|1766.2|1772.27|1766.07|1772.64|1766.44|1772.27|1766.07|20
1654592220000|2022-06-07 08:57:00|1772.26|1766.06|1771.95|1765.75|1772.41|1766.21|1771.95|1765.75|28
1654592230000|2022-06-07 08:57:10|1771.93|1765.73|1772.07|1765.87|1772.09|1765.89|1771.62|1765.42|25
1654592240000|2022-06-07 08:57:20|1772.06|1765.86|1771.79|1765.59|1772.09|1765.89|1771.78|1765.58|27
1654592250000|2022-06-07 08:57:30|1771.78|1765.58|1772.02|1765.82|1772.2|1766|1771.78|1765.58|24
1654592260000|2022-06-07 08:57:40|1772.01|1765.81|1771.95|1765.75|1772.03|1765.83|1771.95|1765.75|17
1654592270000|2022-06-07 08:57:50|1771.96|1765.76|1772.13|1765.93|1772.13|1765.93|1771.9|1765.7|28
1654592280000|2022-06-07 08:58:00|1772.15|1765.95|1772.69|1766.49|1772.74|1766.54|1772.13|1765.93|25
1654592290000|2022-06-07 08:58:10|1772.7|1766.5|1772.66|1766.46|1772.74|1766.54|1772.52|1766.32|30
1654592300000|2022-06-07 08:58:20|1772.51|1766.31|1772.33|1766.13|1772.63|1766.43|1772.23|1766.03|24
1654592310000|2022-06-07 08:58:30|1772.3|1766.1|1772.36|1766.16|1772.42|1766.22|1772.24|1766.04|26
1654592320000|2022-06-07 08:58:40|1772.41|1766.21|1772.81|1766.61|1772.81|1766.61|1772.3|1766.1|22
1654592330000|2022-06-07 08:58:50|1772.79|1766.59|1772.87|1766.67|1772.92|1766.72|1772.79|1766.59|15
1654592340000|2022-06-07 08:59:00|1772.83|1766.63|1772.38|1766.18|1772.86|1766.66|1772.34|1766.14|25
1654592350000|2022-06-07 08:59:10|1772.41|1766.21|1772.41|1766.21|1772.46|1766.26|1772.36|1766.16|17
1654592360000|2022-06-07 08:59:20|1772.5|1766.3|1772.3|1766.1|1772.52|1766.32|1772.3|1766.1|13
1654592370000|2022-06-07 08:59:30|1772.31|1766.11|1771.9|1765.7|1772.34|1766.14|1771.9|1765.7|17
1654592380000|2022-06-07 08:59:40|1771.92|1765.72|1771.85|1765.65|1772|1765.8|1771.84|1765.64|25
1654592390000|2022-06-07 08:59:50|1771.86|1765.66|1771.87|1765.67|1771.91|1765.71|1771.83|1765.63|17
1654592400000|2022-06-07 09:00:00|1771.84|1765.64|1772.58|1766.38|1772.94|1766.74|1771.58|1765.38|31
1654592410000|2022-06-07 09:00:10|1772.6|1766.4|1771.9|1765.7|1772.77|1766.57|1771.8|1765.6|32
1654592420000|2022-06-07 09:00:20|1771.91|1765.71|1771.87|1765.67|1772.03|1765.83|1771.86|1765.66|28
1654592430000|2022-06-07 09:00:30|1771.86|1765.66|1772.9|1766.7|1772.9|1766.7|1771.69|1765.49|28
1654592440000|2022-06-07 09:00:40|1772.94|1766.74|1772.64|1766.44|1773.01|1766.81|1772.56|1766.36|31
1654592450000|2022-06-07 09:00:50|1772.69|1766.49|1772.8|1766.6|1772.93|1766.73|1772.59|1766.39|24
1654592460000|2022-06-07 09:01:00|1772.83|1766.63|1772.57|1766.37|1773.12|1766.92|1772.54|1766.34|34
1654592470000|2022-06-07 09:01:10|1772.6|1766.4|1772.75|1766.55|1772.8|1766.6|1772.48|1766.28|17
1654592480000|2022-06-07 09:01:20|1772.72|1766.52|1772.3|1766.1|1772.72|1766.52|1771.97|1765.77|33
1654592490000|2022-06-07 09:01:30|1772.28|1766.08|1772.27|1766.07|1772.43|1766.23|1772.15|1765.95|23
1654592500000|2022-06-07 09:01:40|1772.17|1765.97|1772.24|1766.04|1772.27|1766.07|1771.74|1765.54|26
1654592510000|2022-06-07 09:01:50|1772.11|1765.91|1772.19|1765.99|1772.27|1766.07|1771.77|1765.57|21
1654592520000|2022-06-07 09:02:00|1772.15|1765.95|1772.21|1766.01|1772.58|1766.38|1772.13|1765.93|28
1654592530000|2022-06-07 09:02:10|1772.22|1766.02|1772.34|1766.14|1772.39|1766.19|1772.17|1765.97|23
1654592540000|2022-06-07 09:02:20|1772.32|1766.12|1772.33|1766.13|1772.43|1766.23|1772.27|1766.07|15
1654592550000|2022-06-07 09:02:30|1772.32|1766.12|1772.36|1766.16|1772.4|1766.2|1772.27|1766.07|23
1654592560000|2022-06-07 09:02:40|1772.34|1766.14|1772.42|1766.22|1772.43|1766.23|1772.32|1766.12|20
1654592570000|2022-06-07 09:02:50|1772.43|1766.23|1772.45|1766.25|1772.86|1766.66|1772.42|1766.22|23
1654592580000|2022-06-07 09:03:00|1772.44|1766.24|1771.16|1764.96|1772.64|1766.44|1771.11|1764.91|32
1654592590000|2022-06-07 09:03:10|1771.5|1765.3|1770.46|1764.26|1771.6|1765.4|1770.46|1764.26|30
1654592600000|2022-06-07 09:03:20|1770.42|1764.22|1770.32|1764.12|1770.86|1764.66|1770.29|1764.09|36
1654592610000|2022-06-07 09:03:30|1770.22|1764.02|1769.28|1763.08|1770.36|1764.16|1769.25|1763.05|31
1654592620000|2022-06-07 09:03:40|1769.69|1763.49|1770.54|1764.34|1770.58|1764.38|1769.23|1763.03|37
1654592630000|2022-06-07 09:03:50|1770.53|1764.33|1770.67|1764.47|1770.76|1764.56|1770.46|1764.26|25
1654592640000|2022-06-07 09:04:00|1770.75|1764.55|1770.51|1764.31|1770.89|1764.69|1770.38|1764.18|30
1654592650000|2022-06-07 09:04:10|1770.52|1764.32|1769.9|1763.7|1770.52|1764.32|1769.86|1763.66|25
1654592660000|2022-06-07 09:04:20|1769.91|1763.71|1769.26|1763.06|1769.94|1763.74|1769.24|1763.04|31
1654592670000|2022-06-07 09:04:30|1769.23|1763.03|1768.97|1762.77|1769.24|1763.04|1768.63|1762.43|31
1654592680000|2022-06-07 09:04:40|1768.89|1762.69|1769.24|1763.04|1769.25|1763.05|1768.87|1762.67|34
1654592690000|2022-06-07 09:04:50|1769.25|1763.05|1768.57|1762.37|1769.25|1763.05|1768.56|1762.36|34
1654592700000|2022-06-07 09:05:00|1768.56|1762.36|1768.17|1761.97|1768.56|1762.36|1768.17|1761.97|18
1654592710000|2022-06-07 09:05:10|1768.16|1761.96|1768.17|1761.97|1768.27|1762.07|1768.13|1761.93|22
1654592720000|2022-06-07 09:05:20|1768.13|1761.93|1768.71|1762.51|1769.04|1762.84|1768.13|1761.93|28
1654592730000|2022-06-07 09:05:30|1768.68|1762.48|1768.97|1762.77|1768.97|1762.77|1768.68|1762.48|27
1654592740000|2022-06-07 09:05:40|1768.99|1762.79|1769.1|1762.9|1769.11|1762.91|1768.97|1762.77|24
1654592750000|2022-06-07 09:05:50|1769.11|1762.91|1769.49|1763.29|1769.52|1763.32|1769.05|1762.85|20
1654592760000|2022-06-07 09:06:00|1769.5|1763.3|1769.43|1763.23|1769.64|1763.44|1769.35|1763.15|30
1654592770000|2022-06-07 09:06:10|1769.41|1763.21|1769.47|1763.27|1769.67|1763.47|1769.36|1763.16|26
1654592780000|2022-06-07 09:06:20|1769.5|1763.3|1768.97|1762.77|1769.63|1763.43|1768.96|1762.76|28
1654592790000|2022-06-07 09:06:30|1768.98|1762.78|1770.01|1763.81|1770.04|1763.84|1768.96|1762.76|32
1654592800000|2022-06-07 09:06:40|1770|1763.8|1769.75|1763.55|1770.13|1763.93|1769.69|1763.49|20
1654592810000|2022-06-07 09:06:50|1769.73|1763.53|1769.7|1763.5|1769.79|1763.59|1769.69|1763.49|19
1654592820000|2022-06-07 09:07:00|1769.59|1763.39|1769.28|1763.08|1769.59|1763.39|1769.09|1762.89|27
1654592830000|2022-06-07 09:07:10|1769.25|1763.05|1769.15|1762.95|1769.51|1763.31|1769.09|1762.89|29
1654592840000|2022-06-07 09:07:20|1769.14|1762.94|1769.71|1763.51|1769.72|1763.52|1769.11|1762.91|18
1654592850000|2022-06-07 09:07:30|1769.7|1763.5|1769.71|1763.51|1769.75|1763.55|1769.34|1763.14|23
1654592860000|2022-06-07 09:07:40|1769.68|1763.48|1770.1|1763.9|1770.2|1764|1769.65|1763.45|22
1654592870000|2022-06-07 09:07:50|1770.11|1763.91|1770.13|1763.93|1770.15|1763.95|1769.98|1763.78|25
1654592880000|2022-06-07 09:08:00|1770.11|1763.91|1770.32|1764.12|1770.63|1764.43|1770.1|1763.9|18
1654592890000|2022-06-07 09:08:10|1770.39|1764.19|1770.13|1763.93|1770.6|1764.4|1770.02|1763.82|16
1654592900000|2022-06-07 09:08:20|1770.21|1764.01|1770.22|1764.02|1770.38|1764.18|1770.18|1763.98|25
1654592910000|2022-06-07 09:08:30|1770.27|1764.07|1770.1|1763.9|1770.27|1764.07|1770.1|1763.9|14
1654592920000|2022-06-07 09:08:40|1770.09|1763.89|1770.42|1764.22|1770.48|1764.28|1770.08|1763.88|14
1654592930000|2022-06-07 09:08:50|1770.33|1764.13|1770.38|1764.18|1770.39|1764.19|1770.17|1763.97|19
1654592940000|2022-06-07 09:09:00|1770.4|1764.2|1770.2|1764|1770.42|1764.22|1769.59|1763.39|20
1654592950000|2022-06-07 09:09:10|1770.33|1764.13|1769.93|1763.73|1770.33|1764.13|1769.76|1763.56|30
1654592960000|2022-06-07 09:09:20|1770.04|1763.84|1770.22|1764.02|1770.3|1764.1|1770.04|1763.84|26
1654592970000|2022-06-07 09:09:30|1770.2|1764|1770.23|1764.03|1770.23|1764.03|1770.14|1763.94|13
1654592980000|2022-06-07 09:09:40|1770.22|1764.02|1769.84|1763.64|1770.22|1764.02|1769.84|1763.64|19
1654592990000|2022-06-07 09:09:50|1769.81|1763.61|1769.59|1763.39|1769.81|1763.61|1769.58|1763.38|31
1654593000000|2022-06-07 09:10:00|1769.63|1763.43|1769.88|1763.68|1769.95|1763.75|1769.5|1763.3|29
1654593010000|2022-06-07 09:10:10|1769.89|1763.69|1769.22|1763.02|1769.89|1763.69|1769.15|1762.95|23
1654593020000|2022-06-07 09:10:20|1769.24|1763.04|1768.99|1762.79|1769.24|1763.04|1768.89|1762.69|15
1654593030000|2022-06-07 09:10:30|1769.04|1762.84|1769.12|1762.92|1769.44|1763.24|1768.95|1762.75|24
1654593040000|2022-06-07 09:10:40|1769|1762.8|1769.44|1763.24|1769.44|1763.24|1768.7|1762.5|24
1654593050000|2022-06-07 09:10:50|1769.45|1763.25|1769.06|1762.86|1769.64|1763.44|1768.99|1762.79|24
1654593060000|2022-06-07 09:11:00|1769.03|1762.83|1769.12|1762.92|1769.19|1762.99|1768.9|1762.7|24
1654593070000|2022-06-07 09:11:10|1769.1|1762.9|1769.2|1763|1769.42|1763.22|1769.05|1762.85|27
1654593080000|2022-06-07 09:11:20|1769.26|1763.06|1768.67|1762.47|1769.29|1763.09|1768.56|1762.36|29
1654593090000|2022-06-07 09:11:30|1768.8|1762.6|1768.2|1762|1769|1762.8|1768.07|1761.87|35
1654593100000|2022-06-07 09:11:40|1768.19|1761.99|1768.04|1761.84|1768.19|1761.99|1768.03|1761.83|14
1654593110000|2022-06-07 09:11:50|1768.06|1761.86|1768.11|1761.91|1768.17|1761.97|1768.02|1761.82|22
1654593120000|2022-06-07 09:12:00|1768.1|1761.9|1767.56|1761.36|1768.15|1761.95|1767.41|1761.21|34
1654593130000|2022-06-07 09:12:10|1767.58|1761.38|1767.91|1761.71|1768.08|1761.88|1767.55|1761.35|26
1654593140000|2022-06-07 09:12:20|1767.93|1761.73|1767.68|1761.48|1767.98|1761.78|1767.67|1761.47|26
1654593150000|2022-06-07 09:12:30|1767.65|1761.45|1767.88|1761.68|1768|1761.8|1767.61|1761.41|23
1654593160000|2022-06-07 09:12:40|1767.89|1761.69|1767.72|1761.52|1767.9|1761.7|1767.6|1761.4|22
1654593170000|2022-06-07 09:12:50|1767.73|1761.53|1767.55|1761.35|1767.74|1761.54|1767.49|1761.29|23
1654593180000|2022-06-07 09:13:00|1767.46|1761.26|1768.08|1761.88|1768.31|1762.11|1767.37|1761.17|32
1654593190000|2022-06-07 09:13:10|1768.14|1761.94|1768.15|1761.95|1768.21|1762.01|1768.14|1761.94|26
1654593200000|2022-06-07 09:13:20|1768.14|1761.94|1767.46|1761.26|1768.14|1761.94|1767.33|1761.13|31
1654593210000|2022-06-07 09:13:30|1767.45|1761.25|1766.97|1760.77|1767.84|1761.64|1766.93|1760.73|37
1654593220000|2022-06-07 09:13:40|1766.98|1760.78|1767.53|1761.33|1767.53|1761.33|1766.97|1760.77|26
1654593230000|2022-06-07 09:13:50|1767.56|1761.36|1767.18|1760.98|1767.63|1761.43|1767.15|1760.95|31
1654593240000|2022-06-07 09:14:00|1767.17|1760.97|1766.57|1760.37|1767.23|1761.03|1766.52|1760.32|33
1654593250000|2022-06-07 09:14:10|1766.56|1760.36|1766.65|1760.45|1766.65|1760.45|1766.28|1760.08|25
1654593260000|2022-06-07 09:14:20|1766.63|1760.43|1766.56|1760.36|1766.63|1760.43|1766.54|1760.34|17
1654593270000|2022-06-07 09:14:30|1766.57|1760.37|1766.49|1760.29|1766.62|1760.42|1766.46|1760.26|11
1654593280000|2022-06-07 09:14:40|1766.51|1760.31|1766.48|1760.28|1766.51|1760.31|1766.46|1760.26|10
1654593290000|2022-06-07 09:14:50|1766.5|1760.3|1766.73|1760.53|1767.04|1760.84|1766.49|1760.29|32
1654593300000|2022-06-07 09:15:00|1766.71|1760.51|1765.72|1759.52|1766.71|1760.51|1765.72|1759.52|22
1654593310000|2022-06-07 09:15:10|1765.47|1759.27|1765.12|1758.92|1765.47|1759.27|1764.97|1758.77|32
1654593320000|2022-06-07 09:15:20|1765.26|1759.06|1765.21|1759.01|1765.4|1759.2|1765.07|1758.87|31
1654593330000|2022-06-07 09:15:30|1765.18|1758.98|1765.4|1759.2|1765.51|1759.31|1765.03|1758.83|24
1654593340000|2022-06-07 09:15:40|1765.71|1759.51|1766.66|1760.46|1766.66|1760.46|1765.71|1759.51|33
1654593350000|2022-06-07 09:15:50|1766.59|1760.39|1766.55|1760.35|1766.67|1760.47|1766.54|1760.34|28
1654593360000|2022-06-07 09:16:00|1766.25|1760.05|1766.23|1760.03|1766.46|1760.26|1766.09|1759.89|30
1654593370000|2022-06-07 09:16:10|1766.3|1760.1|1767.46|1761.26|1767.48|1761.28|1766.3|1760.1|31
1654593380000|2022-06-07 09:16:20|1767.56|1761.36|1767.8|1761.6|1767.86|1761.66|1767.55|1761.35|31
1654593390000|2022-06-07 09:16:30|1767.88|1761.68|1767.4|1761.2|1768.04|1761.84|1767.25|1761.05|33
1654593400000|2022-06-07 09:16:40|1767.49|1761.29|1767.32|1761.12|1767.64|1761.44|1767.32|1761.12|19
1654593410000|2022-06-07 09:16:50|1767.3|1761.1|1767.4|1761.2|1767.43|1761.23|1767.21|1761.01|24
1654593420000|2022-06-07 09:17:00|1767.48|1761.28|1767.29|1761.09|1767.49|1761.29|1767.29|1761.09|22
1654593430000|2022-06-07 09:17:10|1767.39|1761.19|1767.01|1760.81|1767.39|1761.19|1766.81|1760.61|21
1654593440000|2022-06-07 09:17:20|1766.88|1760.68|1766.85|1760.65|1766.9|1760.7|1766.3|1760.1|25
1654593450000|2022-06-07 09:17:30|1766.82|1760.62|1768.02|1761.82|1768.05|1761.85|1766.82|1760.62|33
1654593460000|2022-06-07 09:17:40|1768.06|1761.86|1768.59|1762.39|1768.59|1762.39|1768.06|1761.86|24
1654593470000|2022-06-07 09:17:50|1768.5|1762.3|1768.43|1762.23|1768.53|1762.33|1768.27|1762.07|21
1654593480000|2022-06-07 09:18:00|1768.45|1762.25|1768.55|1762.35|1768.64|1762.44|1768.43|1762.23|23
1654593490000|2022-06-07 09:18:10|1768.58|1762.38|1768.69|1762.49|1768.96|1762.76|1768.55|1762.35|26
1654593500000|2022-06-07 09:18:20|1768.68|1762.48|1768.7|1762.5|1769.11|1762.91|1768.56|1762.36|20
1654593510000|2022-06-07 09:18:30|1768.74|1762.54|1768.74|1762.54|1768.78|1762.58|1768.71|1762.51|9
1654593520000|2022-06-07 09:18:40|1768.82|1762.62|1768.93|1762.73|1769.27|1763.07|1768.76|1762.56|25
1654593530000|2022-06-07 09:18:50|1769.01|1762.81|1768.71|1762.51|1769.15|1762.95|1768.71|1762.51|21
1654593540000|2022-06-07 09:19:00|1768.66|1762.46|1768.95|1762.75|1769.01|1762.81|1768.66|1762.46|21
1654593550000|2022-06-07 09:19:10|1768.99|1762.79|1768.43|1762.23|1769.01|1762.81|1768.43|1762.23|17
1654593560000|2022-06-07 09:19:20|1768.52|1762.32|1768.78|1762.58|1768.92|1762.72|1768.24|1762.04|31
1654593570000|2022-06-07 09:19:30|1768.81|1762.61|1768.81|1762.61|1768.95|1762.75|1768.68|1762.48|24
1654593580000|2022-06-07 09:19:40|1768.82|1762.62|1768.3|1762.1|1768.84|1762.64|1768.29|1762.09|15
1654593590000|2022-06-07 09:19:50|1768.31|1762.11|1768.57|1762.37|1768.68|1762.48|1768.31|1762.11|15
1654593600000|2022-06-07 09:20:00|1768.49|1762.29|1768.27|1762.07|1768.49|1762.29|1768.27|1762.07|26
1654593610000|2022-06-07 09:20:10|1768.24|1762.04|1768.18|1761.98|1768.25|1762.05|1768.1|1761.9|16
1654593620000|2022-06-07 09:20:20|1768.15|1761.95|1767.96|1761.76|1768.21|1762.01|1767.96|1761.76|23
1654593630000|2022-06-07 09:20:30|1767.95|1761.75|1768.21|1762.01|1768.21|1762.01|1767.32|1761.12|32
1654593640000|2022-06-07 09:20:40|1768.17|1761.97|1768.03|1761.83|1768.17|1761.97|1767.98|1761.78|25
1654593650000|2022-06-07 09:20:50|1768.06|1761.86|1768.1|1761.9|1768.57|1762.37|1768.06|1761.86|26
1654593660000|2022-06-07 09:21:00|1768.12|1761.92|1767.65|1761.45|1768.15|1761.95|1767.3|1761.1|36
1654593670000|2022-06-07 09:21:10|1767.66|1761.46|1767.73|1761.53|1767.74|1761.54|1767.65|1761.45|17
1654593680000|2022-06-07 09:21:20|1767.65|1761.45|1767.64|1761.44|1767.92|1761.72|1767.51|1761.31|23
1654593690000|2022-06-07 09:21:30|1767.68|1761.48|1767.51|1761.31|1767.79|1761.59|1767.45|1761.25|24
1654593700000|2022-06-07 09:21:40|1767.54|1761.34|1766.78|1760.58|1767.54|1761.34|1766.78|1760.58|18
1654593710000|2022-06-07 09:21:50|1766.79|1760.59|1767.41|1761.21|1767.41|1761.21|1766.76|1760.56|19
1654593720000|2022-06-07 09:22:00|1767.4|1761.2|1767.9|1761.7|1768.13|1761.93|1767.34|1761.14|32
1654593730000|2022-06-07 09:22:10|1767.99|1761.79|1767.51|1761.31|1768.1|1761.9|1767.51|1761.31|25
1654593740000|2022-06-07 09:22:20|1767.5|1761.3|1766.99|1760.79|1767.5|1761.3|1766.94|1760.74|22
1654593750000|2022-06-07 09:22:30|1767.04|1760.84|1765.85|1759.65|1767.07|1760.87|1765.85|1759.65|32
1654593760000|2022-06-07 09:22:40|1765.9|1759.7|1766.17|1759.97|1766.29|1760.09|1765.9|1759.7|27
1654593770000|2022-06-07 09:22:50|1766.18|1759.98|1766.28|1760.08|1766.44|1760.24|1766.14|1759.94|32
1654593780000|2022-06-07 09:23:00|1766.32|1760.12|1767.43|1761.23|1767.49|1761.29|1766.21|1760.01|34
1654593790000|2022-06-07 09:23:10|1767.44|1761.24|1767.28|1761.08|1767.46|1761.26|1767.24|1761.04|28
1654593800000|2022-06-07 09:23:20|1767.3|1761.1|1767.23|1761.03|1767.46|1761.26|1767.23|1761.03|24
1654593810000|2022-06-07 09:23:30|1767.31|1761.11|1767.38|1761.18|1767.45|1761.25|1767.3|1761.1|22
1654593820000|2022-06-07 09:23:40|1767.37|1761.17|1767.38|1761.18|1767.9|1761.7|1767.31|1761.11|30
1654593830000|2022-06-07 09:23:50|1767.37|1761.17|1767.56|1761.36|1767.59|1761.39|1767.16|1760.96|30
1654593840000|2022-06-07 09:24:00|1767.58|1761.38|1767.57|1761.37|1767.59|1761.39|1767.11|1760.91|16
1654593850000|2022-06-07 09:24:10|1767.54|1761.34|1768.08|1761.88|1768.12|1761.92|1767.54|1761.34|28
1654593860000|2022-06-07 09:24:20|1768.07|1761.87|1768.16|1761.96|1768.39|1762.19|1768.03|1761.83|22
1654593870000|2022-06-07 09:24:30|1768.2|1762|1768.2|1762|1768.28|1762.08|1768.15|1761.95|16
1654593880000|2022-06-07 09:24:40|1768.5|1762.3|1768.15|1761.95|1768.54|1762.34|1768.15|1761.95|15
1654593890000|2022-06-07 09:24:50|1768.14|1761.94|1767.44|1761.24|1768.16|1761.96|1767.26|1761.06|29
1654593900000|2022-06-07 09:25:00|1767.39|1761.19|1767.4|1761.2|1767.51|1761.31|1767.35|1761.15|25
1654593910000|2022-06-07 09:25:10|1767.43|1761.23|1767.48|1761.28|1767.57|1761.37|1767.38|1761.18|15
1654593920000|2022-06-07 09:25:20|1767.51|1761.31|1767.54|1761.34|1767.59|1761.39|1767.49|1761.29|20
1654593930000|2022-06-07 09:25:30|1767.56|1761.36|1768.09|1761.89|1768.24|1762.04|1767.56|1761.36|30
1654593940000|2022-06-07 09:25:40|1768.1|1761.9|1768.22|1762.02|1768.28|1762.08|1768.02|1761.82|17
1654593950000|2022-06-07 09:25:50|1768.23|1762.03|1768.1|1761.9|1768.23|1762.03|1767.63|1761.43|36
1654593960000|2022-06-07 09:26:00|1768.07|1761.87|1767.88|1761.68|1768.23|1762.03|1767.75|1761.55|25
1654593970000|2022-06-07 09:26:10|1767.86|1761.66|1767.99|1761.79|1768.49|1762.29|1767.86|1761.66|21
1654593980000|2022-06-07 09:26:20|1768.05|1761.85|1768.25|1762.05|1768.44|1762.24|1768.05|1761.85|26
1654593990000|2022-06-07 09:26:30|1768.24|1762.04|1767.41|1761.21|1768.39|1762.19|1767.38|1761.18|25
1654594000000|2022-06-07 09:26:40|1767.42|1761.22|1767.61|1761.41|1767.67|1761.47|1767.42|1761.22|22
1654594010000|2022-06-07 09:26:50|1767.65|1761.45|1769.29|1763.09|1769.29|1763.09|1767.65|1761.45|26
1654594020000|2022-06-07 09:27:00|1769.31|1763.11|1768.95|1762.75|1769.31|1763.11|1768.88|1762.68|23
1654594030000|2022-06-07 09:27:10|1768.86|1762.66|1768.45|1762.25|1768.95|1762.75|1768.28|1762.08|18
1654594040000|2022-06-07 09:27:20|1768.46|1762.26|1768.2|1762|1768.48|1762.28|1768.17|1761.97|20
1654594050000|2022-06-07 09:27:30|1768.18|1761.98|1768.41|1762.21|1768.56|1762.36|1768.15|1761.95|26
1654594060000|2022-06-07 09:27:40|1768.38|1762.18|1768.86|1762.66|1769.12|1762.92|1768.38|1762.18|30
1654594070000|2022-06-07 09:27:50|1768.83|1762.63|1768|1761.8|1768.85|1762.65|1767.98|1761.78|17
1654594080000|2022-06-07 09:28:00|1768.03|1761.83|1768.23|1762.03|1768.26|1762.06|1768.01|1761.81|27
1654594090000|2022-06-07 09:28:10|1768.24|1762.04|1769.1|1762.9|1769.27|1763.07|1768.24|1762.04|27
1654594100000|2022-06-07 09:28:20|1769.09|1762.89|1768.13|1761.93|1769.16|1762.96|1768.09|1761.89|28
1654594110000|2022-06-07 09:28:30|1768.18|1761.98|1768.01|1761.81|1768.18|1761.98|1767.82|1761.62|27
1654594120000|2022-06-07 09:28:40|1768.02|1761.82|1767.68|1761.48|1768.02|1761.82|1767.58|1761.38|29
1654594130000|2022-06-07 09:28:50|1767.56|1761.36|1767.59|1761.39|1767.76|1761.56|1767.56|1761.36|18
1654594140000|2022-06-07 09:29:00|1767.62|1761.42|1767.89|1761.69|1767.89|1761.69|1767.62|1761.42|19
1654594150000|2022-06-07 09:29:10|1767.9|1761.7|1767.95|1761.75|1768.04|1761.84|1767.9|1761.7|12
1654594160000|2022-06-07 09:29:20|1767.99|1761.79|1768.07|1761.87|1768.41|1762.21|1767.88|1761.68|24
1654594170000|2022-06-07 09:29:30|1767.98|1761.78|1767.76|1761.56|1768.08|1761.88|1767.76|1761.56|21
1654594180000|2022-06-07 09:29:40|1767.73|1761.53|1767.86|1761.66|1768.04|1761.84|1767.71|1761.51|30
1654594190000|2022-06-07 09:29:50|1767.88|1761.68|1767.16|1760.96|1768.04|1761.84|1766.84|1760.64|29
1654594200000|2022-06-07 09:30:00|1766.78|1760.58|1767.63|1761.43|1767.76|1761.56|1766.78|1760.58|36
1654594210000|2022-06-07 09:30:10|1767.65|1761.45|1767.85|1761.65|1768.05|1761.85|1767.65|1761.45|35
1654594220000|2022-06-07 09:30:20|1767.86|1761.66|1768.29|1762.09|1768.29|1762.09|1767.76|1761.56|31
1654594230000|2022-06-07 09:30:30|1768.24|1762.04|1768.11|1761.91|1768.31|1762.11|1767.96|1761.76|31
1654594240000|2022-06-07 09:30:40|1768.06|1761.86|1768.12|1761.92|1768.14|1761.94|1768.05|1761.85|25
1654594250000|2022-06-07 09:30:50|1768.13|1761.93|1768.16|1761.96|1768.19|1761.99|1768.07|1761.87|24
1654594260000|2022-06-07 09:31:00|1768.13|1761.93|1768.97|1762.77|1768.97|1762.77|1768.13|1761.93|25
1654594270000|2022-06-07 09:31:10|1769.09|1762.89|1768.03|1761.83|1769.09|1762.89|1768.03|1761.83|26
1654594280000|2022-06-07 09:31:20|1768.04|1761.84|1768.06|1761.86|1768.21|1762.01|1768|1761.8|26
1654594290000|2022-06-07 09:31:30|1768.11|1761.91|1767.97|1761.77|1768.51|1762.31|1767.97|1761.77|31
1654594300000|2022-06-07 09:31:40|1767.92|1761.72|1768.36|1762.16|1768.36|1762.16|1767.92|1761.72|23
1654594310000|2022-06-07 09:31:50|1768.33|1762.13|1768.31|1762.11|1768.47|1762.27|1768.28|1762.08|15
1654594320000|2022-06-07 09:32:00|1768.27|1762.07|1768.45|1762.25|1768.45|1762.25|1768.27|1762.07|10
1654594330000|2022-06-07 09:32:10|1768.46|1762.26|1768.05|1761.85|1768.52|1762.32|1768.05|1761.85|21
1654594340000|2022-06-07 09:32:20|1768.11|1761.91|1768.19|1761.99|1768.25|1762.05|1768.06|1761.86|20
1654594350000|2022-06-07 09:32:30|1768.22|1762.02|1767.84|1761.64|1768.23|1762.03|1767.78|1761.58|25
1654594360000|2022-06-07 09:32:40|1767.83|1761.63|1767.85|1761.65|1767.9|1761.7|1767.74|1761.54|29
1654594370000|2022-06-07 09:32:50|1767.81|1761.61|1767.87|1761.67|1767.91|1761.71|1767.79|1761.59|22
1654594380000|2022-06-07 09:33:00|1767.86|1761.66|1767.74|1761.54|1767.91|1761.71|1767.74|1761.54|25
1654594390000|2022-06-07 09:33:10|1767.78|1761.58|1767.05|1760.85|1767.78|1761.58|1766.82|1760.62|26
1654594400000|2022-06-07 09:33:20|1766.79|1760.59|1766.95|1760.75|1766.97|1760.77|1766.68|1760.48|30
1654594410000|2022-06-07 09:33:30|1766.86|1760.66|1766.5|1760.3|1766.91|1760.71|1766.33|1760.13|29
1654594420000|2022-06-07 09:33:40|1766.33|1760.13|1766.49|1760.29|1766.58|1760.38|1766.28|1760.08|18
1654594430000|2022-06-07 09:33:50|1766.51|1760.31|1766.9|1760.7|1766.94|1760.74|1766.37|1760.17|25
1654594440000|2022-06-07 09:34:00|1766.85|1760.65|1766.47|1760.27|1766.97|1760.77|1766.4|1760.2|28
1654594450000|2022-06-07 09:34:10|1766.49|1760.29|1766.33|1760.13|1766.67|1760.47|1766.23|1760.03|27
1654594460000|2022-06-07 09:34:20|1766.44|1760.24|1765.76|1759.56|1766.44|1760.24|1765.55|1759.35|27
1654594470000|2022-06-07 09:34:30|1765.81|1759.61|1765.86|1759.66|1766.14|1759.94|1765.76|1759.56|24
1654594480000|2022-06-07 09:34:40|1765.87|1759.67|1765.5|1759.3|1766.06|1759.86|1765.45|1759.25|25
1654594490000|2022-06-07 09:34:50|1765.48|1759.28|1765.79|1759.59|1765.79|1759.59|1765.47|1759.27|27
1654594500000|2022-06-07 09:35:00|1765.78|1759.58|1765.83|1759.63|1765.92|1759.72|1765.74|1759.54|27
1654594510000|2022-06-07 09:35:10|1765.85|1759.65|1765.77|1759.57|1765.9|1759.7|1765.77|1759.57|29
1654594520000|2022-06-07 09:35:20|1765.82|1759.62|1765.93|1759.73|1765.93|1759.73|1765.78|1759.58|24
1654594530000|2022-06-07 09:35:30|1765.92|1759.72|1765.87|1759.67|1765.93|1759.73|1765.85|1759.65|10
1654594540000|2022-06-07 09:35:40|1765.89|1759.69|1765.27|1759.07|1765.94|1759.74|1765.24|1759.04|29
1654594550000|2022-06-07 09:35:50|1765.26|1759.06|1765.53|1759.33|1765.74|1759.54|1765.17|1758.97|26
1654594560000|2022-06-07 09:36:00|1765.57|1759.37|1766.61|1760.41|1766.61|1760.41|1765.37|1759.17|33
1654594570000|2022-06-07 09:36:10|1766.64|1760.44|1766.27|1760.07|1766.95|1760.75|1766.26|1760.06|35
1654594580000|2022-06-07 09:36:20|1766.29|1760.09|1766.34|1760.14|1766.49|1760.29|1766.29|1760.09|21
1654594590000|2022-06-07 09:36:30|1766.35|1760.15|1766.49|1760.29|1766.51|1760.31|1766.35|1760.15|13
1654594600000|2022-06-07 09:36:40|1766.5|1760.3|1767.05|1760.85|1767.32|1761.12|1766.5|1760.3|27
1654594610000|2022-06-07 09:36:50|1767.07|1760.87|1766.71|1760.51|1767.19|1760.99|1766.69|1760.49|21
1654594620000|2022-06-07 09:37:00|1766.69|1760.49|1767.21|1761.01|1767.23|1761.03|1766.24|1760.04|30
1654594630000|2022-06-07 09:37:10|1767.27|1761.07|1767.1|1760.9|1767.41|1761.21|1767.1|1760.9|17
1654594640000|2022-06-07 09:37:20|1767.08|1760.88|1766.9|1760.7|1767.18|1760.98|1766.8|1760.6|25
1654594650000|2022-06-07 09:37:30|1766.96|1760.76|1767.15|1760.95|1767.15|1760.95|1766.89|1760.69|19
1654594660000|2022-06-07 09:37:40|1767.24|1761.04|1767.27|1761.07|1767.45|1761.25|1767.2|1761|19
1654594670000|2022-06-07 09:37:50|1767.26|1761.06|1767.05|1760.85|1767.4|1761.2|1767.03|1760.83|18
1654594680000|2022-06-07 09:38:00|1767.06|1760.86|1767.57|1761.37|1767.59|1761.39|1767.04|1760.84|19
1654594690000|2022-06-07 09:38:10|1767.46|1761.26|1767.14|1760.94|1767.46|1761.26|1767.12|1760.92|21
1654594700000|2022-06-07 09:38:20|1767.13|1760.93|1767.05|1760.85|1767.28|1761.08|1767.05|1760.85|20
1654594710000|2022-06-07 09:38:30|1767.06|1760.86|1767.6|1761.4|1767.6|1761.4|1767.06|1760.86|22
1654594720000|2022-06-07 09:38:40|1767.64|1761.44|1767.59|1761.39|1767.64|1761.44|1767.27|1761.07|23
1654594730000|2022-06-07 09:38:50|1767.6|1761.4|1767.38|1761.18|1767.6|1761.4|1767.28|1761.08|18
1654594740000|2022-06-07 09:39:00|1767.44|1761.24|1767.62|1761.42|1767.62|1761.42|1767.39|1761.19|13
1654594750000|2022-06-07 09:39:10|1767.57|1761.37|1766.89|1760.69|1767.57|1761.37|1766.89|1760.69|24
1654594760000|2022-06-07 09:39:20|1767.08|1760.88|1766.93|1760.73|1767.09|1760.89|1766.87|1760.67|32
1654594770000|2022-06-07 09:39:30|1766.98|1760.78|1766.97|1760.77|1767.07|1760.87|1766.93|1760.73|19
1654594780000|2022-06-07 09:39:40|1766.98|1760.78|1766.84|1760.64|1767.09|1760.89|1766.79|1760.59|25
1654594790000|2022-06-07 09:39:50|1766.89|1760.69|1766.91|1760.71|1766.97|1760.77|1766.85|1760.65|28
1654594800000|2022-06-07 09:40:00|1766.92|1760.72|1766.45|1760.25|1766.99|1760.79|1766.45|1760.25|26
1654594810000|2022-06-07 09:40:10|1766.44|1760.24|1765.96|1759.76|1766.44|1760.24|1765.69|1759.49|25
1654594820000|2022-06-07 09:40:20|1765.84|1759.64|1765.96|1759.76|1766.12|1759.92|1765.45|1759.25|27
1654594830000|2022-06-07 09:40:30|1765.9|1759.7|1766.05|1759.85|1766.21|1760.01|1765.9|1759.7|31
1654594840000|2022-06-07 09:40:40|1766.06|1759.86|1766.2|1760|1766.23|1760.03|1766.04|1759.84|27
1654594850000|2022-06-07 09:40:50|1766.25|1760.05|1765.94|1759.74|1766.26|1760.06|1765.81|1759.61|32
1654594860000|2022-06-07 09:41:00|1765.93|1759.73|1766.28|1760.08|1766.28|1760.08|1765.89|1759.69|20
1654594870000|2022-06-07 09:41:10|1766.36|1760.16|1766.32|1760.12|1766.57|1760.37|1766.32|1760.12|26
1654594880000|2022-06-07 09:41:20|1766.33|1760.13|1765.97|1759.77|1766.33|1760.13|1765.59|1759.39|30
1654594890000|2022-06-07 09:41:30|1766.06|1759.86|1765.9|1759.7|1766.06|1759.86|1765.82|1759.62|31
1654594900000|2022-06-07 09:41:40|1765.92|1759.72|1765.94|1759.74|1765.98|1759.78|1765.92|1759.72|21
1654594910000|2022-06-07 09:41:50|1765.93|1759.73|1765.86|1759.66|1765.93|1759.73|1765.7|1759.5|23
1654594920000|2022-06-07 09:42:00|1765.85|1759.65|1766.67|1760.47|1766.67|1760.47|1765.81|1759.61|25
1654594930000|2022-06-07 09:42:10|1766.85|1760.65|1766.21|1760.01|1766.86|1760.66|1766.1|1759.9|28
1654594940000|2022-06-07 09:42:20|1766.17|1759.97|1765.79|1759.59|1766.47|1760.27|1765.77|1759.57|24
1654594950000|2022-06-07 09:42:30|1765.8|1759.6|1765.99|1759.79|1765.99|1759.79|1765.8|1759.6|29
1654594960000|2022-06-07 09:42:40|1765.95|1759.75|1766.66|1760.46|1766.66|1760.46|1765.95|1759.75|24
1654594970000|2022-06-07 09:42:50|1766.57|1760.37|1766.51|1760.31|1766.68|1760.48|1766.5|1760.3|12
1654594980000|2022-06-07 09:43:00|1766.56|1760.36|1766.71|1760.51|1766.72|1760.52|1766.51|1760.31|9
1654594990000|2022-06-07 09:43:10|1766.72|1760.52|1766.89|1760.69|1766.96|1760.76|1766.72|1760.52|12
1654595000000|2022-06-07 09:43:20|1766.6|1760.4|1766.07|1759.87|1766.64|1760.44|1766.03|1759.83|27
1654595010000|2022-06-07 09:43:30|1766.02|1759.82|1765.98|1759.78|1766.34|1760.14|1765.95|1759.75|25
1654595020000|2022-06-07 09:43:40|1765.97|1759.77|1765.83|1759.63|1765.97|1759.77|1765.48|1759.28|26
1654595030000|2022-06-07 09:43:50|1765.8|1759.6|1765.77|1759.57|1766|1759.8|1765.34|1759.14|37
1654595040000|2022-06-07 09:44:00|1765.79|1759.59|1765.96|1759.76|1765.99|1759.79|1765.79|1759.59|13
1654595050000|2022-06-07 09:44:10|1765.95|1759.75|1765.68|1759.48|1765.95|1759.75|1765.54|1759.34|28
1654595060000|2022-06-07 09:44:20|1765.67|1759.47|1766.04|1759.84|1766.04|1759.84|1765.61|1759.41|19
1654595070000|2022-06-07 09:44:30|1766.28|1760.08|1766.21|1760.01|1766.34|1760.14|1766.14|1759.94|26
1654595080000|2022-06-07 09:44:40|1766.2|1760|1766.32|1760.12|1766.47|1760.27|1766.2|1760|22
1654595090000|2022-06-07 09:44:50|1766.39|1760.19|1766.39|1760.19|1766.39|1760.19|1766.27|1760.07|12
1654595100000|2022-06-07 09:45:00|1766.47|1760.27|1766.03|1759.83|1766.47|1760.27|1766.02|1759.82|23
1654595110000|2022-06-07 09:45:10|1766.04|1759.84|1766.31|1760.11|1766.38|1760.18|1766.04|1759.84|19
1654595120000|2022-06-07 09:45:20|1766.39|1760.19|1766.34|1760.14|1766.39|1760.19|1766.26|1760.06|13
1654595130000|2022-06-07 09:45:30|1766.29|1760.09|1766.26|1760.06|1766.44|1760.24|1765.95|1759.75|27
1654595140000|2022-06-07 09:45:40|1766.33|1760.13|1766.46|1760.26|1766.46|1760.26|1766.3|1760.1|12
1654595150000|2022-06-07 09:45:50|1766.37|1760.17|1766.35|1760.15|1766.55|1760.35|1766.32|1760.12|9
1654595160000|2022-06-07 09:46:00|1766.33|1760.13|1766.81|1760.61|1766.88|1760.68|1766.32|1760.12|24
1654595170000|2022-06-07 09:46:10|1766.82|1760.62|1766.6|1760.4|1767.23|1761.03|1766.51|1760.31|31
1654595180000|2022-06-07 09:46:20|1766.59|1760.39|1766.62|1760.42|1766.79|1760.59|1766.59|1760.39|21
1654595190000|2022-06-07 09:46:30|1766.64|1760.44|1766.4|1760.2|1766.78|1760.58|1766.4|1760.2|21
1654595200000|2022-06-07 09:46:40|1766.42|1760.22|1766.7|1760.5|1766.78|1760.58|1766.42|1760.22|24
1654595210000|2022-06-07 09:46:50|1766.66|1760.46|1766.68|1760.48|1766.86|1760.66|1766.52|1760.32|21
1654595220000|2022-06-07 09:47:00|1766.72|1760.52|1766.43|1760.23|1766.8|1760.6|1766.43|1760.23|22
1654595230000|2022-06-07 09:47:10|1766.45|1760.25|1766.56|1760.36|1766.74|1760.54|1766.45|1760.25|17
1654595240000|2022-06-07 09:47:20|1766.59|1760.39|1766.69|1760.49|1766.78|1760.58|1766.55|1760.35|31
1654595250000|2022-06-07 09:47:30|1766.64|1760.44|1767.3|1761.1|1767.3|1761.1|1766.64|1760.44|16
1654595260000|2022-06-07 09:47:40|1767.21|1761.01|1767.63|1761.43|1767.63|1761.43|1767.21|1761.01|24
1654595270000|2022-06-07 09:47:50|1767.59|1761.39|1767.55|1761.35|1767.63|1761.43|1767.31|1761.11|21
1654595280000|2022-06-07 09:48:00|1767.56|1761.36|1768.19|1761.99|1768.23|1762.03|1767.56|1761.36|19
1654595290000|2022-06-07 09:48:10|1768.41|1762.21|1768.6|1762.4|1769.06|1762.86|1768.41|1762.21|29
1654595300000|2022-06-07 09:48:20|1768.62|1762.42|1768.87|1762.67|1768.91|1762.71|1768.62|1762.42|26
1654595310000|2022-06-07 09:48:30|1768.9|1762.7|1769.17|1762.97|1769.23|1763.03|1768.74|1762.54|27
1654595320000|2022-06-07 09:48:40|1769.18|1762.98|1768.69|1762.49|1769.2|1763|1768.59|1762.39|24
1654595330000|2022-06-07 09:48:50|1768.7|1762.5|1768.67|1762.47|1768.89|1762.69|1768.67|1762.47|17
1654595340000|2022-06-07 09:49:00|1768.68|1762.48|1768.79|1762.59|1768.79|1762.59|1768.67|1762.47|8
1654595350000|2022-06-07 09:49:10|1768.7|1762.5|1768.8|1762.6|1768.87|1762.67|1768.7|1762.5|17
1654595360000|2022-06-07 09:49:20|1768.82|1762.62|1768.74|1762.54|1768.96|1762.76|1768.74|1762.54|7
1654595370000|2022-06-07 09:49:30|1768.75|1762.55|1768.79|1762.59|1768.97|1762.77|1768.7|1762.5|14
1654595380000|2022-06-07 09:49:40|1768.8|1762.6|1768.84|1762.64|1769.29|1763.09|1768.71|1762.51|30
1654595390000|2022-06-07 09:49:50|1768.8|1762.6|1768.82|1762.62|1768.92|1762.72|1768.68|1762.48|23
1654595400000|2022-06-07 09:50:00|1768.87|1762.67|1768.15|1761.95|1768.87|1762.67|1768.15|1761.95|30
1654595410000|2022-06-07 09:50:10|1768.19|1761.99|1767.92|1761.72|1768.31|1762.11|1767.9|1761.7|37
1654595420000|2022-06-07 09:50:20|1767.91|1761.71|1767.87|1761.67|1768.27|1762.07|1767.68|1761.48|30
1654595430000|2022-06-07 09:50:30|1767.69|1761.49|1768.12|1761.92|1768.12|1761.92|1767.66|1761.46|24
1654595440000|2022-06-07 09:50:40|1768.08|1761.88|1767.89|1761.69|1768.08|1761.88|1767.89|1761.69|8
1654595450000|2022-06-07 09:50:50|1768.33|1762.13|1767.9|1761.7|1768.33|1762.13|1767.89|1761.69|18
1654595460000|2022-06-07 09:51:00|1768.06|1761.86|1767.97|1761.77|1768.22|1762.02|1767.97|1761.77|6
1654595470000|2022-06-07 09:51:10|1767.98|1761.78|1767.92|1761.72|1768.22|1762.02|1767.86|1761.66|17
1654595480000|2022-06-07 09:51:20|1767.9|1761.7|1767.99|1761.79|1768.08|1761.88|1767.89|1761.69|18
1654595490000|2022-06-07 09:51:30|1767.88|1761.68|1767.4|1761.2|1768|1761.8|1767.4|1761.2|16
1654595500000|2022-06-07 09:51:40|1767.39|1761.19|1766.92|1760.72|1767.39|1761.19|1766.89|1760.69|18
1654595510000|2022-06-07 09:51:50|1766.94|1760.74|1767.09|1760.89|1767.28|1761.08|1766.85|1760.65|23
1654595520000|2022-06-07 09:52:00|1767|1760.8|1766.59|1760.39|1767.17|1760.97|1766.46|1760.26|30
1654595530000|2022-06-07 09:52:10|1766.6|1760.4|1766.82|1760.62|1766.82|1760.62|1766.46|1760.26|19
1654595540000|2022-06-07 09:52:20|1766.79|1760.59|1766.88|1760.68|1767.28|1761.08|1766.74|1760.54|23
1654595550000|2022-06-07 09:52:30|1766.97|1760.77|1766.93|1760.73|1767.05|1760.85|1766.84|1760.64|13
1654595560000|2022-06-07 09:52:40|1766.81|1760.61|1766.61|1760.41|1766.81|1760.61|1766.32|1760.12|25
1654595570000|2022-06-07 09:52:50|1766.66|1760.46|1766.46|1760.26|1766.71|1760.51|1766.43|1760.23|17
1654595580000|2022-06-07 09:53:00|1766.7|1760.5|1766.55|1760.35|1766.72|1760.52|1766.55|1760.35|24
1654595590000|2022-06-07 09:53:10|1766.54|1760.34|1766.78|1760.58|1766.84|1760.64|1766.45|1760.25|18
1654595600000|2022-06-07 09:53:20|1766.77|1760.57|1766.97|1760.77|1767.13|1760.93|1766.73|1760.53|28
1654595610000|2022-06-07 09:53:30|1766.94|1760.74|1766.99|1760.79|1767.09|1760.89|1766.91|1760.71|26
1654595620000|2022-06-07 09:53:40|1766.98|1760.78|1766.99|1760.79|1767|1760.8|1766.98|1760.78|11
1654595630000|2022-06-07 09:53:50|1766.95|1760.75|1766.99|1760.79|1767|1760.8|1766.95|1760.75|6
1654595640000|2022-06-07 09:54:00|1766.97|1760.77|1766.7|1760.5|1767|1760.8|1766.7|1760.5|19
1654595650000|2022-06-07 09:54:10|1766.88|1760.68|1766.76|1760.56|1766.88|1760.68|1766.55|1760.35|18
1654595660000|2022-06-07 09:54:20|1766.8|1760.6|1766.92|1760.72|1766.92|1760.72|1766.75|1760.55|15
1654595670000|2022-06-07 09:54:30|1766.88|1760.68|1766.71|1760.51|1766.88|1760.68|1766.57|1760.37|29
1654595680000|2022-06-07 09:54:40|1766.7|1760.5|1766.04|1759.84|1766.7|1760.5|1765.97|1759.77|29
1654595690000|2022-06-07 09:54:50|1766.03|1759.83|1765.98|1759.78|1766.06|1759.86|1765.96|1759.76|19
1654595700000|2022-06-07 09:55:00|1765.99|1759.79|1766.6|1760.4|1766.61|1760.41|1765.87|1759.67|23
1654595710000|2022-06-07 09:55:10|1766.57|1760.37|1767.34|1761.14|1767.36|1761.16|1766.57|1760.37|31
1654595720000|2022-06-07 09:55:20|1767.3|1761.1|1766.72|1760.52|1767.3|1761.1|1766.72|1760.52|32
1654595730000|2022-06-07 09:55:30|1766.64|1760.44|1766.15|1759.95|1766.64|1760.44|1766.1|1759.9|29
1654595740000|2022-06-07 09:55:40|1766.13|1759.93|1766.15|1759.95|1766.16|1759.96|1766.08|1759.88|27
1654595750000|2022-06-07 09:55:50|1766.16|1759.96|1766.29|1760.09|1766.3|1760.1|1766.13|1759.93|19
1654595760000|2022-06-07 09:56:00|1766.28|1760.08|1766.05|1759.85|1766.28|1760.08|1765.99|1759.79|22
1654595770000|2022-06-07 09:56:10|1766.04|1759.84|1765.92|1759.72|1766.24|1760.04|1765.92|1759.72|24
1654595780000|2022-06-07 09:56:20|1765.94|1759.74|1766.11|1759.91|1766.26|1760.06|1765.91|1759.71|24
1654595790000|2022-06-07 09:56:30|1766.13|1759.93|1766.23|1760.03|1766.34|1760.14|1766.09|1759.89|24
1654595800000|2022-06-07 09:56:40|1766.24|1760.04|1765.65|1759.45|1766.24|1760.04|1765.64|1759.44|19
1654595810000|2022-06-07 09:56:50|1765.66|1759.46|1765.44|1759.24|1765.67|1759.47|1765.43|1759.23|24
1654595820000|2022-06-07 09:57:00|1765.43|1759.23|1765.46|1759.26|1765.49|1759.29|1765.26|1759.06|30
1654595830000|2022-06-07 09:57:10|1765.48|1759.28|1765.57|1759.37|1765.67|1759.47|1765.38|1759.18|24
1654595840000|2022-06-07 09:57:20|1765.56|1759.36|1765.62|1759.42|1765.64|1759.44|1765.48|1759.28|19
1654595850000|2022-06-07 09:57:30|1765.64|1759.44|1765.58|1759.38|1765.72|1759.52|1765.5|1759.3|18
1654595860000|2022-06-07 09:57:40|1765.55|1759.35|1766.08|1759.88|1766.2|1760|1765.55|1759.35|26
1654595870000|2022-06-07 09:57:50|1766.2|1760|1766.12|1759.92|1766.2|1760|1766.08|1759.88|10
1654595880000|2022-06-07 09:58:00|1766.13|1759.93|1766.17|1759.97|1766.26|1760.06|1766.1|1759.9|20
1654595890000|2022-06-07 09:58:10|1766.16|1759.96|1766.52|1760.32|1766.63|1760.43|1766.16|1759.96|21
1654595900000|2022-06-07 09:58:20|1766.39|1760.19|1766.46|1760.26|1766.49|1760.29|1766.39|1760.19|16
1654595910000|2022-06-07 09:58:30|1766.45|1760.25|1766.44|1760.24|1766.56|1760.36|1766.31|1760.11|21
1654595920000|2022-06-07 09:58:40|1766.43|1760.23|1766.34|1760.14|1766.43|1760.23|1766.33|1760.13|15
1654595930000|2022-06-07 09:58:50|1766.31|1760.11|1766.5|1760.3|1766.5|1760.3|1766.17|1759.97|15
1654595940000|2022-06-07 09:59:00|1766.34|1760.14|1766.14|1759.94|1766.34|1760.14|1766.08|1759.88|29
1654595950000|2022-06-07 09:59:10|1766.1|1759.9|1766.19|1759.99|1766.25|1760.05|1766.09|1759.89|22
1654595960000|2022-06-07 09:59:20|1766.17|1759.97|1765.76|1759.56|1766.26|1760.06|1765.74|1759.54|26
1654595970000|2022-06-07 09:59:30|1765.77|1759.57|1765.6|1759.4|1765.8|1759.6|1765.6|1759.4|21
1654595980000|2022-06-07 09:59:40|1765.56|1759.36|1765.22|1759.02|1765.66|1759.46|1765.11|1758.91|27
1654595990000|2022-06-07 09:59:50|1765.24|1759.04|1765.49|1759.29|1765.49|1759.29|1765.12|1758.92|19
1654596000000|2022-06-07 10:00:00|1765.54|1759.34|1765.43|1759.23|1765.75|1759.55|1765.4|1759.2|25
1654596010000|2022-06-07 10:00:10|1765.42|1759.22|1765.4|1759.2|1765.57|1759.37|1765.38|1759.18|18
1654596020000|2022-06-07 10:00:20|1765.48|1759.28|1765.45|1759.25|1765.58|1759.38|1765.26|1759.06|19
1654596030000|2022-06-07 10:00:30|1765.43|1759.23|1766.12|1759.92|1766.12|1759.92|1765.43|1759.23|20
1654596040000|2022-06-07 10:00:40|1766.03|1759.83|1766.38|1760.18|1766.39|1760.19|1766.03|1759.83|30
1654596050000|2022-06-07 10:00:50|1766.36|1760.16|1766.39|1760.19|1766.41|1760.21|1766.35|1760.15|19
1654596060000|2022-06-07 10:01:00|1766.37|1760.17|1767.16|1760.96|1767.16|1760.96|1766.37|1760.17|25
1654596070000|2022-06-07 10:01:10|1767.13|1760.93|1767.47|1761.27|1768.43|1762.23|1767.12|1760.92|31
1654596080000|2022-06-07 10:01:20|1767.49|1761.29|1767.54|1761.34|1767.65|1761.45|1767.49|1761.29|22
1654596090000|2022-06-07 10:01:30|1767.52|1761.32|1767.55|1761.35|1767.62|1761.42|1767.51|1761.31|19
1654596100000|2022-06-07 10:01:40|1767.54|1761.34|1767.54|1761.34|1767.64|1761.44|1767.48|1761.28|25
1654596110000|2022-06-07 10:01:50|1767.58|1761.38|1767.6|1761.4|1767.6|1761.4|1767.5|1761.3|22
1654596120000|2022-06-07 10:02:00|1767.59|1761.39|1767.39|1761.19|1767.59|1761.39|1767.12|1760.92|25
1654596130000|2022-06-07 10:02:10|1767.38|1761.18|1767.59|1761.39|1767.8|1761.6|1767.33|1761.13|27
1654596140000|2022-06-07 10:02:20|1767.58|1761.38|1767.54|1761.34|1767.66|1761.46|1767.48|1761.28|20
1654596150000|2022-06-07 10:02:30|1767.49|1761.29|1767.2|1761|1767.49|1761.29|1767.1|1760.9|24
1654596160000|2022-06-07 10:02:40|1767.19|1760.99|1767.08|1760.88|1767.21|1761.01|1766.91|1760.71|22
1654596170000|2022-06-07 10:02:50|1766.89|1760.69|1766.91|1760.71|1766.98|1760.78|1766.79|1760.59|23
1654596180000|2022-06-07 10:03:00|1766.89|1760.69|1767.07|1760.87|1767.19|1760.99|1766.86|1760.66|22
1654596190000|2022-06-07 10:03:10|1767.06|1760.86|1767.09|1760.89|1767.15|1760.95|1767.01|1760.81|18
1654596200000|2022-06-07 10:03:20|1767.13|1760.93|1766.95|1760.75|1767.18|1760.98|1766.91|1760.71|19
1654596210000|2022-06-07 10:03:30|1766.98|1760.78|1767.04|1760.84|1767.08|1760.88|1766.95|1760.75|11
1654596220000|2022-06-07 10:03:40|1767.08|1760.88|1767.3|1761.1|1767.31|1761.11|1767.02|1760.82|17
1654596230000|2022-06-07 10:03:50|1767.32|1761.12|1767.47|1761.27|1767.48|1761.28|1767.32|1761.12|22
1654596240000|2022-06-07 10:04:00|1767.46|1761.26|1767.17|1760.97|1767.46|1761.26|1767.12|1760.92|21
1654596250000|2022-06-07 10:04:10|1767.16|1760.96|1767.06|1760.86|1767.18|1760.98|1766.97|1760.77|17
1654596260000|2022-06-07 10:04:20|1767.05|1760.85|1767.16|1760.96|1767.16|1760.96|1767.01|1760.81|16
1654596270000|2022-06-07 10:04:30|1767.15|1760.95|1767.07|1760.87|1767.2|1761|1767.05|1760.85|23
1654596280000|2022-06-07 10:04:40|1767.05|1760.85|1766.95|1760.75|1767.07|1760.87|1766.92|1760.72|15
1654596290000|2022-06-07 10:04:50|1766.96|1760.76|1767.01|1760.81|1767.01|1760.81|1766.91|1760.71|21
1654596300000|2022-06-07 10:05:00|1767|1760.8|1766.47|1760.27|1767.01|1760.81|1766.47|1760.27|25
1654596310000|2022-06-07 10:05:10|1766.39|1760.19|1766.44|1760.24|1766.45|1760.25|1766.33|1760.13|21
1654596320000|2022-06-07 10:05:20|1766.43|1760.23|1766.27|1760.07|1766.45|1760.25|1766.25|1760.05|13
1654596330000|2022-06-07 10:05:30|1766.32|1760.12|1766.77|1760.57|1766.83|1760.63|1766.32|1760.12|14
1654596340000|2022-06-07 10:05:40|1766.74|1760.54|1765.5|1759.3|1766.74|1760.54|1765.17|1758.97|31
1654596350000|2022-06-07 10:05:50|1765.38|1759.18|1766|1759.8|1766.4|1760.2|1765.38|1759.18|37
1654596360000|2022-06-07 10:06:00|1765.93|1759.73|1766.13|1759.93|1766.46|1760.26|1765.67|1759.47|36
1654596370000|2022-06-07 10:06:10|1766.01|1759.81|1765.69|1759.49|1766.13|1759.93|1765.58|1759.38|15
1654596380000|2022-06-07 10:06:20|1765.76|1759.56|1765.82|1759.62|1765.91|1759.71|1765.68|1759.48|19
1654596390000|2022-06-07 10:06:30|1765.83|1759.63|1765.83|1759.63|1766.37|1760.17|1765.71|1759.51|21
1654596400000|2022-06-07 10:06:40|1765.93|1759.73|1765.83|1759.63|1765.93|1759.73|1765.63|1759.43|25
1654596410000|2022-06-07 10:06:50|1765.85|1759.65|1765.96|1759.76|1766.02|1759.82|1765.83|1759.63|11
1654596420000|2022-06-07 10:07:00|1765.97|1759.77|1765.31|1759.11|1765.97|1759.77|1765.3|1759.1|27
1654596430000|2022-06-07 10:07:10|1765.36|1759.16|1766.18|1759.98|1766.26|1760.06|1765.3|1759.1|25
1654596440000|2022-06-07 10:07:20|1766.2|1760|1766.66|1760.46|1766.66|1760.46|1766.19|1759.99|28
1654596450000|2022-06-07 10:07:30|1766.71|1760.51|1766.82|1760.62|1766.82|1760.62|1766.65|1760.45|25
1654596460000|2022-06-07 10:07:40|1766.81|1760.61|1766.72|1760.52|1766.81|1760.61|1766.61|1760.41|29
1654596470000|2022-06-07 10:07:50|1766.73|1760.53|1766.47|1760.27|1766.73|1760.53|1766.46|1760.26|14
1654596480000|2022-06-07 10:08:00|1766.49|1760.29|1767.46|1761.26|1767.51|1761.31|1766.46|1760.26|23
1654596490000|2022-06-07 10:08:10|1767.45|1761.25|1767.59|1761.39|1768.29|1762.09|1767.45|1761.25|36
1654596500000|2022-06-07 10:08:20|1767.73|1761.53|1767.49|1761.29|1767.73|1761.53|1767.19|1760.99|30
1654596510000|2022-06-07 10:08:30|1767.47|1761.27|1767.41|1761.21|1767.59|1761.39|1767.39|1761.19|30
1654596520000|2022-06-07 10:08:40|1767.4|1761.2|1767.38|1761.18|1767.53|1761.33|1767.36|1761.16|22
1654596530000|2022-06-07 10:08:50|1767.4|1761.2|1767.46|1761.26|1767.64|1761.44|1767.4|1761.2|28
1654596540000|2022-06-07 10:09:00|1767.48|1761.28|1767.46|1761.26|1767.62|1761.42|1767.41|1761.21|14
1654596550000|2022-06-07 10:09:10|1767.4|1761.2|1767.2|1761|1767.46|1761.26|1767.2|1761|18
1654596560000|2022-06-07 10:09:20|1767.22|1761.02|1767.37|1761.17|1767.41|1761.21|1767.22|1761.02|22
1654596570000|2022-06-07 10:09:30|1767.36|1761.16|1767.3|1761.1|1767.37|1761.17|1767.3|1761.1|12
1654596580000|2022-06-07 10:09:40|1767.31|1761.11|1767.32|1761.12|1767.37|1761.17|1767.31|1761.11|9
1654596590000|2022-06-07 10:09:50|1767.31|1761.11|1767.43|1761.23|1767.43|1761.23|1767.31|1761.11|9
1654596600000|2022-06-07 10:10:00|1767.32|1761.12|1767.99|1761.79|1767.99|1761.79|1767.32|1761.12|32
1654596610000|2022-06-07 10:10:10|1767.97|1761.77|1767.77|1761.57|1767.99|1761.79|1767.75|1761.55|25
1654596620000|2022-06-07 10:10:20|1767.75|1761.55|1767.52|1761.32|1768.04|1761.84|1767.36|1761.16|25
1654596630000|2022-06-07 10:10:30|1767.54|1761.34|1767.5|1761.3|1767.59|1761.39|1767.42|1761.22|32
1654596640000|2022-06-07 10:10:40|1767.57|1761.37|1767.51|1761.31|1767.59|1761.39|1766.82|1760.62|20
1654596650000|2022-06-07 10:10:50|1767.41|1761.21|1768.12|1761.92|1768.24|1762.04|1767.36|1761.16|26
1654596660000|2022-06-07 10:11:00|1768.15|1761.95|1767.93|1761.73|1768.15|1761.95|1767.9|1761.7|24
1654596670000|2022-06-07 10:11:10|1767.92|1761.72|1768.44|1762.24|1768.61|1762.41|1767.79|1761.59|22
1654596680000|2022-06-07 10:11:20|1768.54|1762.34|1768.28|1762.08|1768.54|1762.34|1768.19|1761.99|19
1654596690000|2022-06-07 10:11:30|1768.27|1762.07|1768.29|1762.09|1768.39|1762.19|1768.2|1762|24
1654596700000|2022-06-07 10:11:40|1768.31|1762.11|1768.15|1761.95|1768.31|1762.11|1768|1761.8|29
1654596710000|2022-06-07 10:11:50|1768.17|1761.97|1769.15|1762.95|1769.2|1763|1768.15|1761.95|23
1654596720000|2022-06-07 10:12:00|1769.17|1762.97|1769.29|1763.09|1769.47|1763.27|1769.13|1762.93|24
1654596730000|2022-06-07 10:12:10|1769.24|1763.04|1769.13|1762.93|1769.24|1763.04|1769.02|1762.82|24
1654596740000|2022-06-07 10:12:20|1769.1|1762.9|1768.97|1762.77|1769.17|1762.97|1768.87|1762.67|23
1654596750000|2022-06-07 10:12:30|1768.95|1762.75|1768.17|1761.97|1768.96|1762.76|1768.17|1761.97|16
1654596760000|2022-06-07 10:12:40|1768.16|1761.96|1767.39|1761.19|1768.16|1761.96|1767.31|1761.11|29
1654596770000|2022-06-07 10:12:50|1767.45|1761.25|1767.16|1760.96|1767.46|1761.26|1767.16|1760.96|17
1654596780000|2022-06-07 10:13:00|1767.25|1761.05|1768.12|1761.92|1768.12|1761.92|1767.22|1761.02|15
1654596790000|2022-06-07 10:13:10|1768.08|1761.88|1767.88|1761.68|1768.14|1761.94|1767.79|1761.59|24
1654596800000|2022-06-07 10:13:20|1767.86|1761.66|1767.96|1761.76|1767.96|1761.76|1767.79|1761.59|20
1654596810000|2022-06-07 10:13:30|1767.91|1761.71|1768.12|1761.92|1768.13|1761.93|1767.62|1761.42|30
1654596820000|2022-06-07 10:13:40|1768.14|1761.94|1768.17|1761.97|1768.26|1762.06|1768.06|1761.86|24
1654596830000|2022-06-07 10:13:50|1768.25|1762.05|1768.17|1761.97|1768.3|1762.1|1768.13|1761.93|19
1654596840000|2022-06-07 10:14:00|1768.22|1762.02|1769.23|1763.03|1769.23|1763.03|1768.22|1762.02|25
1654596850000|2022-06-07 10:14:10|1769.24|1763.04|1768.5|1762.3|1769.24|1763.04|1768.48|1762.28|28
1654596860000|2022-06-07 10:14:20|1768.49|1762.29|1768.56|1762.36|1768.6|1762.4|1768.14|1761.94|31
1654596870000|2022-06-07 10:14:30|1768.51|1762.31|1768.53|1762.33|1768.65|1762.45|1768.44|1762.24|21
1654596880000|2022-06-07 10:14:40|1768.54|1762.34|1768.65|1762.45|1768.7|1762.5|1768.06|1761.86|30
1654596890000|2022-06-07 10:14:50|1768.63|1762.43|1769.09|1762.89|1769.16|1762.96|1768.62|1762.42|21
1654596900000|2022-06-07 10:15:00|1769.15|1762.95|1769|1762.8|1769.19|1762.99|1769|1762.8|27
1654596910000|2022-06-07 10:15:10|1769.06|1762.86|1769.1|1762.9|1769.1|1762.9|1768.89|1762.69|24
1654596920000|2022-06-07 10:15:20|1769.22|1763.02|1769.23|1763.03|1769.41|1763.21|1769.16|1762.96|15
1654596930000|2022-06-07 10:15:30|1769.25|1763.05|1769.65|1763.45|1769.65|1763.45|1769.16|1762.96|17
1654596940000|2022-06-07 10:15:40|1769.67|1763.47|1769.52|1763.32|1769.7|1763.5|1769.46|1763.26|28
1654596950000|2022-06-07 10:15:50|1769.56|1763.36|1770|1763.8|1770.09|1763.89|1769.56|1763.36|30
1654596960000|2022-06-07 10:16:00|1770.02|1763.82|1770.03|1763.83|1770.14|1763.94|1769.94|1763.74|23
1654596970000|2022-06-07 10:16:10|1770.04|1763.84|1769.65|1763.45|1770.13|1763.93|1769.64|1763.44|27
1654596980000|2022-06-07 10:16:20|1769.62|1763.42|1768.72|1762.52|1769.72|1763.52|1768.62|1762.42|36
1654596990000|2022-06-07 10:16:30|1768.76|1762.56|1768.26|1762.06|1769.07|1762.87|1768.26|1762.06|30
1654597000000|2022-06-07 10:16:40|1768.21|1762.01|1768.35|1762.15|1768.58|1762.38|1768.13|1761.93|25
1654597010000|2022-06-07 10:16:50|1768.18|1761.98|1768.91|1762.71|1768.91|1762.71|1768.1|1761.9|23
1654597020000|2022-06-07 10:17:00|1768.84|1762.64|1769.03|1762.83|1769.1|1762.9|1768.84|1762.64|23
1654597030000|2022-06-07 10:17:10|1769.06|1762.86|1768.74|1762.54|1769.06|1762.86|1768.49|1762.29|28
1654597040000|2022-06-07 10:17:20|1768.75|1762.55|1768.54|1762.34|1768.77|1762.57|1768.4|1762.2|31
1654597050000|2022-06-07 10:17:30|1768.53|1762.33|1768.39|1762.19|1768.57|1762.37|1768.07|1761.87|24
1654597060000|2022-06-07 10:17:40|1768.4|1762.2|1768.29|1762.09|1768.62|1762.42|1768.21|1762.01|32
1654597070000|2022-06-07 10:17:50|1768.31|1762.11|1767.98|1761.78|1768.31|1762.11|1767.93|1761.73|18
1654597080000|2022-06-07 10:18:00|1767.92|1761.72|1767.25|1761.05|1767.92|1761.72|1766.95|1760.75|28
1654597090000|2022-06-07 10:18:10|1767.29|1761.09|1767.55|1761.35|1767.67|1761.47|1767.29|1761.09|19
1654597100000|2022-06-07 10:18:20|1767.48|1761.28|1767.39|1761.19|1767.61|1761.41|1767.39|1761.19|21
1654597110000|2022-06-07 10:18:30|1767.31|1761.11|1767.15|1760.95|1767.41|1761.21|1767.14|1760.94|24
1654597120000|2022-06-07 10:18:40|1767.25|1761.05|1767.39|1761.19|1767.39|1761.19|1767.14|1760.94|9
1654597130000|2022-06-07 10:18:50|1766.86|1760.66|1766.48|1760.28|1766.92|1760.72|1766.48|1760.28|17
1654597140000|2022-06-07 10:19:00|1766.56|1760.36|1766.65|1760.45|1766.89|1760.69|1766.56|1760.36|19
1654597150000|2022-06-07 10:19:10|1766.61|1760.41|1766.64|1760.44|1766.7|1760.5|1766.6|1760.4|18
1654597160000|2022-06-07 10:19:20|1766.61|1760.41|1766.49|1760.29|1766.64|1760.44|1766.36|1760.16|21
1654597170000|2022-06-07 10:19:30|1766.59|1760.39|1766.74|1760.54|1766.9|1760.7|1766.59|1760.39|22
1654597180000|2022-06-07 10:19:40|1766.73|1760.53|1766.13|1759.93|1766.8|1760.6|1766.13|1759.93|21
1654597190000|2022-06-07 10:19:50|1766.43|1760.23|1765.56|1759.36|1766.43|1760.23|1765.28|1759.08|36
1654597200000|2022-06-07 10:20:00|1765.59|1759.39|1765.85|1759.65|1765.85|1759.65|1765.28|1759.08|32
1654597210000|2022-06-07 10:20:10|1765.73|1759.53|1766.01|1759.81|1766.3|1760.1|1765.68|1759.48|34
1654597220000|2022-06-07 10:20:20|1766.02|1759.82|1765.38|1759.18|1766.21|1760.01|1765.36|1759.16|31
1654597230000|2022-06-07 10:20:30|1765.54|1759.34|1765.33|1759.13|1765.78|1759.58|1765.28|1759.08|26
1654597240000|2022-06-07 10:20:40|1765.34|1759.14|1765.34|1759.14|1765.54|1759.34|1765.03|1758.83|29
1654597250000|2022-06-07 10:20:50|1765.29|1759.09|1765.23|1759.03|1765.29|1759.09|1765.15|1758.95|27
1654597260000|2022-06-07 10:21:00|1765.14|1758.94|1765.21|1759.01|1765.3|1759.1|1765.14|1758.94|21
1654597270000|2022-06-07 10:21:10|1765.22|1759.02|1765.79|1759.59|1765.84|1759.64|1765.22|1759.02|29
1654597280000|2022-06-07 10:21:20|1765.78|1759.58|1765.68|1759.48|1765.86|1759.66|1765.59|1759.39|29
1654597290000|2022-06-07 10:21:30|1765.64|1759.44|1765.49|1759.29|1765.77|1759.57|1765.49|1759.29|23
1654597300000|2022-06-07 10:21:40|1765.51|1759.31|1765.48|1759.28|1765.68|1759.48|1765.48|1759.28|20
1654597310000|2022-06-07 10:21:50|1765.56|1759.36|1765.76|1759.56|1765.77|1759.57|1765.37|1759.17|24
1654597320000|2022-06-07 10:22:00|1765.7|1759.5|1765.47|1759.27|1765.72|1759.52|1765.47|1759.27|20
1654597330000|2022-06-07 10:22:10|1765.48|1759.28|1765.19|1758.99|1765.48|1759.28|1765.18|1758.98|26
1654597340000|2022-06-07 10:22:20|1765.18|1758.98|1765.12|1758.92|1765.36|1759.16|1765.02|1758.82|31
1654597350000|2022-06-07 10:22:30|1765.11|1758.91|1765.24|1759.04|1765.32|1759.12|1765.1|1758.9|29
1654597360000|2022-06-07 10:22:40|1765.32|1759.12|1765.19|1758.99|1765.32|1759.12|1765.18|1758.98|25
1654597370000|2022-06-07 10:22:50|1765.18|1758.98|1765.14|1758.94|1765.24|1759.04|1765.06|1758.86|23
1654597380000|2022-06-07 10:23:00|1765.13|1758.93|1764.88|1758.68|1765.16|1758.96|1764.8|1758.6|16
1654597390000|2022-06-07 10:23:10|1764.92|1758.72|1764.72|1758.52|1764.92|1758.72|1764.62|1758.42|21
1654597400000|2022-06-07 10:23:20|1764.67|1758.47|1764.73|1758.53|1764.88|1758.68|1764.58|1758.38|23
1654597410000|2022-06-07 10:23:30|1764.71|1758.51|1764.69|1758.49|1764.82|1758.62|1764.58|1758.38|16
1654597420000|2022-06-07 10:23:40|1764.7|1758.5|1764.9|1758.7|1764.9|1758.7|1764.59|1758.39|26
1654597430000|2022-06-07 10:23:50|1764.93|1758.73|1764.79|1758.59|1764.95|1758.75|1764.79|1758.59|26
1654597440000|2022-06-07 10:24:00|1764.78|1758.58|1764.73|1758.53|1764.86|1758.66|1764.72|1758.52|23
1654597450000|2022-06-07 10:24:10|1764.77|1758.57|1764.54|1758.34|1764.78|1758.58|1764.52|1758.32|20
1654597460000|2022-06-07 10:24:20|1764.61|1758.41|1763.57|1757.37|1764.61|1758.41|1763.49|1757.29|35
1654597470000|2022-06-07 10:24:30|1763.77|1757.57|1764.01|1757.81|1764.47|1758.27|1763.77|1757.57|34
1654597480000|2022-06-07 10:24:40|1764.02|1757.82|1764.73|1758.53|1764.73|1758.53|1764.01|1757.81|31
1654597490000|2022-06-07 10:24:50|1764.67|1758.47|1764.86|1758.66|1764.91|1758.71|1764.66|1758.46|26
1654597500000|2022-06-07 10:25:00|1764.82|1758.62|1764.81|1758.61|1765.04|1758.84|1764.71|1758.51|31
1654597510000|2022-06-07 10:25:10|1764.8|1758.6|1765.2|1759|1765.2|1759|1764.69|1758.49|28
1654597520000|2022-06-07 10:25:20|1765.07|1758.87|1765.12|1758.92|1765.19|1758.99|1765.07|1758.87|15
1654597530000|2022-06-07 10:25:30|1765.08|1758.88|1764.83|1758.63|1765.15|1758.95|1764.76|1758.56|26
1654597540000|2022-06-07 10:25:40|1764.84|1758.64|1765.05|1758.85|1765.05|1758.85|1764.76|1758.56|22
1654597550000|2022-06-07 10:25:50|1764.82|1758.62|1764.88|1758.68|1764.9|1758.7|1764.82|1758.62|7
1654597560000|2022-06-07 10:26:00|1764.89|1758.69|1764.85|1758.65|1765.06|1758.86|1764.85|1758.65|14
1654597570000|2022-06-07 10:26:10|1764.84|1758.64|1764.97|1758.77|1765.07|1758.87|1764.84|1758.64|21
1654597580000|2022-06-07 10:26:20|1764.98|1758.78|1765.45|1759.25|1765.49|1759.29|1764.98|1758.78|22
1654597590000|2022-06-07 10:26:30|1765.46|1759.26|1765.34|1759.14|1765.54|1759.34|1765.22|1759.02|25
1654597600000|2022-06-07 10:26:40|1765.36|1759.16|1765.33|1759.13|1765.43|1759.23|1765.28|1759.08|19
1654597610000|2022-06-07 10:26:50|1765.31|1759.11|1765.86|1759.66|1765.93|1759.73|1765.31|1759.11|21
1654597620000|2022-06-07 10:27:00|1765.93|1759.73|1766|1759.8|1766.02|1759.82|1765.75|1759.55|21
1654597630000|2022-06-07 10:27:10|1765.89|1759.69|1767.02|1760.82|1767.11|1760.91|1765.83|1759.63|24
1654597640000|2022-06-07 10:27:20|1766.98|1760.78|1766.88|1760.68|1767.05|1760.85|1766.87|1760.67|24
1654597650000|2022-06-07 10:27:30|1766.87|1760.67|1766.44|1760.24|1767|1760.8|1766.39|1760.19|20
1654597660000|2022-06-07 10:27:40|1766.52|1760.32|1766.88|1760.68|1766.91|1760.71|1766.34|1760.14|28
1654597670000|2022-06-07 10:27:50|1766.87|1760.67|1767.13|1760.93|1767.19|1760.99|1766.78|1760.58|28
1654597680000|2022-06-07 10:28:00|1767.14|1760.94|1768.26|1762.06|1768.26|1762.06|1767.11|1760.91|23
1654597690000|2022-06-07 10:28:10|1768.27|1762.07|1767.82|1761.62|1768.43|1762.23|1767.43|1761.23|32
1654597700000|2022-06-07 10:28:20|1767.86|1761.66|1768.28|1762.08|1768.37|1762.17|1767.81|1761.61|26
1654597710000|2022-06-07 10:28:30|1768.22|1762.02|1768.01|1761.81|1768.22|1762.02|1767.82|1761.62|29
1654597720000|2022-06-07 10:28:40|1767.97|1761.77|1768.2|1762|1768.23|1762.03|1767.96|1761.76|17
1654597730000|2022-06-07 10:28:50|1768.18|1761.98|1768.17|1761.97|1768.19|1761.99|1767.87|1761.67|20
1654597740000|2022-06-07 10:29:00|1768.15|1761.95|1767.41|1761.21|1768.17|1761.97|1767.37|1761.17|20
1654597750000|2022-06-07 10:29:10|1767.48|1761.28|1767.99|1761.79|1767.99|1761.79|1767.44|1761.24|22
1654597760000|2022-06-07 10:29:20|1767.95|1761.75|1767.51|1761.31|1767.99|1761.79|1767.39|1761.19|15
1654597770000|2022-06-07 10:29:30|1767.36|1761.16|1767.11|1760.91|1767.53|1761.33|1767.1|1760.9|21
1654597780000|2022-06-07 10:29:40|1767.12|1760.92|1766.94|1760.74|1767.28|1761.08|1766.94|1760.74|25
1654597790000|2022-06-07 10:29:50|1766.95|1760.75|1767.01|1760.81|1767.09|1760.89|1766.92|1760.72|15
1654597800000|2022-06-07 10:30:00|1767.02|1760.82|1767.1|1760.9|1767.14|1760.94|1767|1760.8|19
1654597810000|2022-06-07 10:30:10|1767.09|1760.89|1767.42|1761.22|1767.8|1761.6|1767.09|1760.89|26
1654597820000|2022-06-07 10:30:20|1767.35|1761.15|1767.25|1761.05|1767.44|1761.24|1767.17|1760.97|23
1654597830000|2022-06-07 10:30:30|1767.26|1761.06|1767.16|1760.96|1767.3|1761.1|1767.04|1760.84|18
1654597840000|2022-06-07 10:30:40|1767.13|1760.93|1768.16|1761.96|1768.16|1761.96|1767.1|1760.9|20
1654597850000|2022-06-07 10:30:50|1768.08|1761.88|1767.97|1761.77|1768.27|1762.07|1767.91|1761.71|21
1654597860000|2022-06-07 10:31:00|1768|1761.8|1768.99|1762.79|1769.13|1762.93|1767.95|1761.75|31
1654597870000|2022-06-07 10:31:10|1769.06|1762.86|1768.82|1762.62|1769.06|1762.86|1768.23|1762.03|34
1654597880000|2022-06-07 10:31:20|1768.81|1762.61|1769.21|1763.01|1769.43|1763.23|1768.77|1762.57|30
1654597890000|2022-06-07 10:31:30|1769.2|1763|1768.97|1762.77|1769.2|1763|1768.87|1762.67|27
1654597900000|2022-06-07 10:31:40|1768.83|1762.63|1768.28|1762.08|1768.83|1762.63|1768.21|1762.01|23
1654597910000|2022-06-07 10:31:50|1768.29|1762.09|1768.1|1761.9|1768.61|1762.41|1768.09|1761.89|29
1654597920000|2022-06-07 10:32:00|1768.09|1761.89|1768.36|1762.16|1768.63|1762.43|1768.09|1761.89|35
1654597930000|2022-06-07 10:32:10|1768.3|1762.1|1768|1761.8|1768.3|1762.1|1768|1761.8|23
1654597940000|2022-06-07 10:32:20|1768.07|1761.87|1768.67|1762.47|1768.68|1762.48|1767.95|1761.75|23
1654597950000|2022-06-07 10:32:30|1768.72|1762.52|1769.14|1762.94|1769.42|1763.22|1768.68|1762.48|26
1654597960000|2022-06-07 10:32:40|1769.21|1763.01|1770.45|1764.25|1770.48|1764.28|1769.13|1762.93|25
1654597970000|2022-06-07 10:32:50|1770.44|1764.24|1770.31|1764.11|1770.44|1764.24|1770.23|1764.03|25
1654597980000|2022-06-07 10:33:00|1770.32|1764.12|1770|1763.8|1770.48|1764.28|1769.97|1763.77|24
1654597990000|2022-06-07 10:33:10|1769.98|1763.78|1769.68|1763.48|1769.98|1763.78|1769.63|1763.43|24
1654598000000|2022-06-07 10:33:20|1769.67|1763.47|1770.05|1763.85|1770.17|1763.97|1769.66|1763.46|18
1654598010000|2022-06-07 10:33:30|1770.14|1763.94|1770.39|1764.19|1770.41|1764.21|1770.14|1763.94|17
1654598020000|2022-06-07 10:33:40|1770.4|1764.2|1771.4|1765.2|1771.4|1765.2|1770.39|1764.19|20
1654598030000|2022-06-07 10:33:50|1771.49|1765.29|1771.11|1764.91|1771.49|1765.29|1771.11|1764.91|25
1654598040000|2022-06-07 10:34:00|1771.12|1764.92|1771.05|1764.85|1771.22|1765.02|1771.05|1764.85|25
1654598050000|2022-06-07 10:34:10|1771.11|1764.91|1771.1|1764.9|1771.11|1764.91|1771.06|1764.86|9
1654598060000|2022-06-07 10:34:20|1771.05|1764.85|1771.06|1764.86|1771.19|1764.99|1771.03|1764.83|10
1654598070000|2022-06-07 10:34:30|1771.08|1764.88|1771.22|1765.02|1771.22|1765.02|1770.98|1764.78|13
1654598080000|2022-06-07 10:34:40|1771.25|1765.05|1770.28|1764.08|1771.25|1765.05|1770.01|1763.81|32
1654598090000|2022-06-07 10:34:50|1770.33|1764.13|1770.8|1764.6|1770.87|1764.67|1770.33|1764.13|27
1654598100000|2022-06-07 10:35:00|1770.81|1764.61|1770.05|1763.85|1770.85|1764.65|1770.01|1763.81|27
1654598110000|2022-06-07 10:35:10|1770.02|1763.82|1770.13|1763.93|1770.29|1764.09|1769.91|1763.71|30
1654598120000|2022-06-07 10:35:20|1770.14|1763.94|1769.54|1763.34|1770.14|1763.94|1769.5|1763.3|26
1654598130000|2022-06-07 10:35:30|1769.53|1763.33|1769.83|1763.63|1769.84|1763.64|1769.48|1763.28|26
1654598140000|2022-06-07 10:35:40|1769.84|1763.64|1770.52|1764.32|1770.52|1764.32|1769.83|1763.63|21
1654598150000|2022-06-07 10:35:50|1770.42|1764.22|1770.38|1764.18|1770.49|1764.29|1770.35|1764.15|22
1654598160000|2022-06-07 10:36:00|1770.4|1764.2|1770.41|1764.21|1770.44|1764.24|1770.26|1764.06|19
1654598170000|2022-06-07 10:36:10|1770.4|1764.2|1770.42|1764.22|1770.55|1764.35|1770.39|1764.19|21
1654598180000|2022-06-07 10:36:20|1770.43|1764.23|1770.5|1764.3|1770.61|1764.41|1770.43|1764.23|15
1654598190000|2022-06-07 10:36:30|1770.54|1764.34|1770.61|1764.41|1770.63|1764.43|1770.54|1764.34|13
1654598200000|2022-06-07 10:36:40|1770.62|1764.42|1770.55|1764.35|1770.69|1764.49|1770.5|1764.3|19
1654598210000|2022-06-07 10:36:50|1770.54|1764.34|1770.33|1764.13|1770.58|1764.38|1770.08|1763.88|25
1654598220000|2022-06-07 10:37:00|1770.34|1764.14|1770.22|1764.02|1770.38|1764.18|1770.21|1764.01|24
1654598230000|2022-06-07 10:37:10|1770.23|1764.03|1770.3|1764.1|1770.3|1764.1|1770.23|1764.03|12
1654598240000|2022-06-07 10:37:20|1770.29|1764.09|1770.44|1764.24|1770.77|1764.57|1770.29|1764.09|26
1654598250000|2022-06-07 10:37:30|1770.58|1764.38|1770.08|1763.88|1770.58|1764.38|1770.06|1763.86|16
1654598260000|2022-06-07 10:37:40|1770|1763.8|1769.12|1762.92|1770.03|1763.83|1769.04|1762.84|29
1654598270000|2022-06-07 10:37:50|1769.15|1762.95|1769.44|1763.24|1769.52|1763.32|1769.13|1762.93|28
1654598280000|2022-06-07 10:38:00|1769.43|1763.23|1769.45|1763.25|1769.68|1763.48|1769.42|1763.22|24
1654598290000|2022-06-07 10:38:10|1769.47|1763.27|1769.29|1763.09|1769.49|1763.29|1769.28|1763.08|21
1654598300000|2022-06-07 10:38:20|1769.3|1763.1|1770.27|1764.07|1770.33|1764.13|1769.3|1763.1|28
1654598310000|2022-06-07 10:38:30|1770.22|1764.02|1769.56|1763.36|1770.38|1764.18|1769.46|1763.26|35
1654598320000|2022-06-07 10:38:40|1769.54|1763.34|1769.56|1763.36|1769.74|1763.54|1769.53|1763.33|24
1654598330000|2022-06-07 10:38:50|1769.55|1763.35|1769.21|1763.01|1769.55|1763.35|1769.13|1762.93|24
1654598340000|2022-06-07 10:39:00|1769.14|1762.94|1769.11|1762.91|1769.22|1763.02|1769.11|1762.91|12
1654598350000|2022-06-07 10:39:10|1769.14|1762.94|1768.6|1762.4|1769.23|1763.03|1768.33|1762.13|26
1654598360000|2022-06-07 10:39:20|1768.64|1762.44|1768.79|1762.59|1769|1762.8|1768.36|1762.16|22
1654598370000|2022-06-07 10:39:30|1768.81|1762.61|1768.8|1762.6|1769.01|1762.81|1768.7|1762.5|18
1654598380000|2022-06-07 10:39:40|1768.78|1762.58|1768.65|1762.45|1768.83|1762.63|1768.5|1762.3|17
1654598390000|2022-06-07 10:39:50|1768.68|1762.48|1769.13|1762.93|1769.14|1762.94|1768.56|1762.36|18
1654598400000|2022-06-07 10:40:00|1769.14|1762.94|1769.01|1762.81|1769.14|1762.94|1768.9|1762.7|14
1654598410000|2022-06-07 10:40:10|1769.02|1762.82|1768.89|1762.69|1769.12|1762.92|1768.89|1762.69|13
1654598420000|2022-06-07 10:40:20|1768.95|1762.75|1768.66|1762.46|1768.95|1762.75|1768.66|1762.46|23
1654598430000|2022-06-07 10:40:30|1768.68|1762.48|1769.18|1762.98|1769.18|1762.98|1768.68|1762.48|17
1654598440000|2022-06-07 10:40:40|1769.17|1762.97|1769.16|1762.96|1769.24|1763.04|1769.09|1762.89|23
1654598450000|2022-06-07 10:40:50|1769.14|1762.94|1769.27|1763.07|1769.55|1763.35|1769.14|1762.94|28
1654598460000|2022-06-07 10:41:00|1769.31|1763.11|1769.22|1763.02|1769.42|1763.22|1769.22|1763.02|24
1654598470000|2022-06-07 10:41:10|1769.21|1763.01|1769.27|1763.07|1769.28|1763.08|1769.18|1762.98|20
1654598480000|2022-06-07 10:41:20|1769.26|1763.06|1769.16|1762.96|1769.26|1763.06|1769.1|1762.9|20
1654598490000|2022-06-07 10:41:30|1769.29|1763.09|1768.95|1762.75|1769.29|1763.09|1768.8|1762.6|19
1654598500000|2022-06-07 10:41:40|1768.97|1762.77|1769|1762.8|1769.2|1763|1768.95|1762.75|26
1654598510000|2022-06-07 10:41:50|1768.97|1762.77|1769.22|1763.02|1769.28|1763.08|1768.94|1762.74|34
1654598520000|2022-06-07 10:42:00|1769.21|1763.01|1770.16|1763.96|1770.21|1764.01|1769.21|1763.01|32
1654598530000|2022-06-07 10:42:10|1770.13|1763.93|1769.82|1763.62|1770.22|1764.02|1769.82|1763.62|24
1654598540000|2022-06-07 10:42:20|1769.86|1763.66|1770.34|1764.14|1770.34|1764.14|1769.53|1763.33|29
1654598550000|2022-06-07 10:42:30|1770.37|1764.17|1770.94|1764.74|1770.96|1764.76|1770.33|1764.13|27
1654598560000|2022-06-07 10:42:40|1770.97|1764.77|1771.03|1764.83|1771.09|1764.89|1770.52|1764.32|29
1654598570000|2022-06-07 10:42:50|1771.02|1764.82|1770.84|1764.64|1771.32|1765.12|1770.84|1764.64|17
1654598580000|2022-06-07 10:43:00|1770.83|1764.63|1770.25|1764.05|1770.88|1764.68|1770.25|1764.05|27
1654598590000|2022-06-07 10:43:10|1770.22|1764.02|1770.39|1764.19|1770.43|1764.23|1770.16|1763.96|29
1654598600000|2022-06-07 10:43:20|1770.4|1764.2|1770.22|1764.02|1770.4|1764.2|1770.22|1764.02|17
1654598610000|2022-06-07 10:43:30|1770.24|1764.04|1770.46|1764.26|1770.46|1764.26|1769.72|1763.52|33
1654598620000|2022-06-07 10:43:40|1770.45|1764.25|1770.78|1764.58|1770.79|1764.59|1770.28|1764.08|27
1654598630000|2022-06-07 10:43:50|1770.82|1764.62|1770.64|1764.44|1770.85|1764.65|1770.6|1764.4|21
1654598640000|2022-06-07 10:44:00|1770.6|1764.4|1770.63|1764.43|1770.7|1764.5|1770.59|1764.39|23
1654598650000|2022-06-07 10:44:10|1770.64|1764.44|1770.45|1764.25|1770.76|1764.56|1770.28|1764.08|27
1654598660000|2022-06-07 10:44:20|1770.3|1764.1|1770|1763.8|1770.31|1764.11|1769.28|1763.08|30
1654598670000|2022-06-07 10:44:30|1769.89|1763.69|1769.5|1763.3|1769.89|1763.69|1769.24|1763.04|25
1654598680000|2022-06-07 10:44:40|1769.47|1763.27|1769.09|1762.89|1769.52|1763.32|1769.04|1762.84|24
1654598690000|2022-06-07 10:44:50|1769.04|1762.84|1768.79|1762.59|1769.28|1763.08|1768.76|1762.56|24
1654598700000|2022-06-07 10:45:00|1768.72|1762.52|1769.53|1763.33|1769.53|1763.33|1768.72|1762.52|26
1654598710000|2022-06-07 10:45:10|1769.57|1763.37|1769.37|1763.17|1769.57|1763.37|1769.17|1762.97|21
1654598720000|2022-06-07 10:45:20|1769.24|1763.04|1769.37|1763.17|1769.48|1763.28|1769.24|1763.04|11
1654598730000|2022-06-07 10:45:30|1769.25|1763.05|1769.91|1763.71|1769.95|1763.75|1769.25|1763.05|29
1654598740000|2022-06-07 10:45:40|1769.92|1763.72|1770.51|1764.31|1770.54|1764.34|1769.92|1763.72|24
1654598750000|2022-06-07 10:45:50|1770.44|1764.24|1770.33|1764.13|1770.53|1764.33|1770.31|1764.11|23
1654598760000|2022-06-07 10:46:00|1770.55|1764.35|1770.42|1764.22|1770.55|1764.35|1770.34|1764.14|26
1654598770000|2022-06-07 10:46:10|1770.41|1764.21|1770.53|1764.33|1770.59|1764.39|1770.41|1764.21|24
1654598780000|2022-06-07 10:46:20|1770.52|1764.32|1770.98|1764.78|1770.98|1764.78|1770.51|1764.31|25
1654598790000|2022-06-07 10:46:30|1771.13|1764.93|1770.01|1763.81|1771.23|1765.03|1770.01|1763.81|24
1654598800000|2022-06-07 10:46:40|1770.16|1763.96|1770.73|1764.53|1770.73|1764.53|1769.98|1763.78|28
1654598810000|2022-06-07 10:46:50|1770.71|1764.51|1770.75|1764.55|1770.86|1764.66|1770.64|1764.44|29
1654598820000|2022-06-07 10:47:00|1770.62|1764.42|1770.54|1764.34|1770.8|1764.6|1770.37|1764.17|30
1654598830000|2022-06-07 10:47:10|1770.49|1764.29|1770.45|1764.25|1770.54|1764.34|1770.37|1764.17|24
1654598840000|2022-06-07 10:47:20|1770.47|1764.27|1770.26|1764.06|1770.59|1764.39|1770.26|1764.06|16
1654598850000|2022-06-07 10:47:30|1770.27|1764.07|1770.31|1764.11|1770.47|1764.27|1770.13|1763.93|32
1654598860000|2022-06-07 10:47:40|1770.28|1764.08|1770.19|1763.99|1770.35|1764.15|1770.19|1763.99|24
1654598870000|2022-06-07 10:47:50|1770.2|1764|1770.33|1764.13|1770.39|1764.19|1770.2|1764|21
1654598880000|2022-06-07 10:48:00|1770.36|1764.16|1770.4|1764.2|1770.44|1764.24|1770.34|1764.14|23
1654598890000|2022-06-07 10:48:10|1770.39|1764.19|1769.9|1763.7|1770.44|1764.24|1769.9|1763.7|14
1654598900000|2022-06-07 10:48:20|1769.87|1763.67|1770.07|1763.87|1770.33|1764.13|1769.83|1763.63|27
1654598910000|2022-06-07 10:48:30|1770.22|1764.02|1769.44|1763.24|1770.22|1764.02|1769.31|1763.11|31
1654598920000|2022-06-07 10:48:40|1769.3|1763.1|1769.45|1763.25|1769.71|1763.51|1769.25|1763.05|26
1654598930000|2022-06-07 10:48:50|1769.42|1763.22|1769.18|1762.98|1769.42|1763.22|1769.14|1762.94|21
1654598940000|2022-06-07 10:49:00|1769.23|1763.03|1769.93|1763.73|1770.01|1763.81|1769.23|1763.03|30
1654598950000|2022-06-07 10:49:10|1770.02|1763.82|1770.09|1763.89|1770.2|1764|1769.95|1763.75|29
1654598960000|2022-06-07 10:49:20|1770.08|1763.88|1769.74|1763.54|1770.12|1763.92|1769.66|1763.46|23
1654598970000|2022-06-07 10:49:30|1769.8|1763.6|1770.02|1763.82|1770.02|1763.82|1769.73|1763.53|26
1654598980000|2022-06-07 10:49:40|1770.12|1763.92|1770.34|1764.14|1770.46|1764.26|1770.11|1763.91|32
1654598990000|2022-06-07 10:49:50|1770.36|1764.16|1770.22|1764.02|1770.36|1764.16|1770.19|1763.99|27
1654599000000|2022-06-07 10:50:00|1770.2|1764|1770.87|1764.67|1770.91|1764.71|1770.2|1764|29
1654599010000|2022-06-07 10:50:10|1770.79|1764.59|1770.91|1764.71|1770.91|1764.71|1770.47|1764.27|28
1654599020000|2022-06-07 10:50:20|1770.85|1764.65|1770.88|1764.68|1770.95|1764.75|1770.75|1764.55|13
1654599030000|2022-06-07 10:50:30|1770.89|1764.69|1771.25|1765.05|1771.29|1765.09|1770.84|1764.64|30
1654599040000|2022-06-07 10:50:40|1771.11|1764.91|1771.11|1764.91|1771.22|1765.02|1771.04|1764.84|24
1654599050000|2022-06-07 10:50:50|1771.13|1764.93|1771.6|1765.4|1771.6|1765.4|1771.12|1764.92|21
1654599060000|2022-06-07 10:51:00|1771.46|1765.26|1771.11|1764.91|1771.61|1765.41|1771.08|1764.88|26
1654599070000|2022-06-07 10:51:10|1771.1|1764.9|1770.6|1764.4|1771.18|1764.98|1770.56|1764.36|27
1654599080000|2022-06-07 10:51:20|1770.63|1764.43|1770.9|1764.7|1771.14|1764.94|1770.6|1764.4|26
1654599090000|2022-06-07 10:51:30|1770.88|1764.68|1770.75|1764.55|1770.96|1764.76|1770.73|1764.53|29
1654599100000|2022-06-07 10:51:40|1770.74|1764.54|1770.79|1764.59|1770.89|1764.69|1770.7|1764.5|25
1654599110000|2022-06-07 10:51:50|1770.8|1764.6|1770.83|1764.63|1770.94|1764.74|1770.79|1764.59|23
1654599120000|2022-06-07 10:52:00|1770.84|1764.64|1771.48|1765.28|1771.5|1765.3|1770.83|1764.63|29
1654599130000|2022-06-07 10:52:10|1771.47|1765.27|1771.77|1765.57|1771.78|1765.58|1771.42|1765.22|34
1654599140000|2022-06-07 10:52:20|1771.69|1765.49|1772.18|1765.98|1772.18|1765.98|1771.69|1765.49|32
1654599150000|2022-06-07 10:52:30|1772.21|1766.01|1771.6|1765.4|1772.24|1766.04|1771.58|1765.38|35
1654599160000|2022-06-07 10:52:40|1771.73|1765.53|1771.85|1765.65|1771.95|1765.75|1771.65|1765.45|33
1654599170000|2022-06-07 10:52:50|1771.88|1765.68|1771.73|1765.53|1771.92|1765.72|1771.73|1765.53|20
1654599180000|2022-06-07 10:53:00|1771.74|1765.54|1771.4|1765.2|1771.8|1765.6|1771.4|1765.2|18
1654599190000|2022-06-07 10:53:10|1771.61|1765.41|1771.54|1765.34|1771.65|1765.45|1771.48|1765.28|17
1654599200000|2022-06-07 10:53:20|1771.68|1765.48|1771.61|1765.41|1771.68|1765.48|1771.48|1765.28|8
1654599210000|2022-06-07 10:53:30|1771.5|1765.3|1771.58|1765.38|1771.58|1765.38|1771.49|1765.29|16
1654599220000|2022-06-07 10:53:40|1771.52|1765.32|1771.28|1765.08|1771.52|1765.32|1771.15|1764.95|6
1654599230000|2022-06-07 10:53:50|1771.29|1765.09|1771.34|1765.14|1771.43|1765.23|1771.28|1765.08|19
1654599240000|2022-06-07 10:54:00|1771.35|1765.15|1770.97|1764.77|1771.41|1765.21|1770.97|1764.77|16
1654599250000|2022-06-07 10:54:10|1770.96|1764.76|1771.3|1765.1|1771.3|1765.1|1770.95|1764.75|7
1654599260000|2022-06-07 10:54:20|1771.37|1765.17|1771.46|1765.26|1771.5|1765.3|1771.35|1765.15|18
1654599270000|2022-06-07 10:54:30|1771.45|1765.25|1771.33|1765.13|1771.49|1765.29|1771.2|1765|14
1654599280000|2022-06-07 10:54:40|1771.31|1765.11|1771.39|1765.19|1771.52|1765.32|1771.31|1765.11|25
1654599290000|2022-06-07 10:54:50|1771.4|1765.2|1771.36|1765.16|1771.45|1765.25|1771.26|1765.06|20
1654599300000|2022-06-07 10:55:00|1771.44|1765.24|1771.78|1765.58|1771.95|1765.75|1771.37|1765.17|26
1654599310000|2022-06-07 10:55:10|1771.79|1765.59|1771.77|1765.57|1771.87|1765.67|1771.76|1765.56|16
1654599320000|2022-06-07 10:55:20|1771.78|1765.58|1771.8|1765.6|1771.82|1765.62|1771.75|1765.55|17
1654599330000|2022-06-07 10:55:30|1771.81|1765.61|1771.76|1765.56|1771.81|1765.61|1771.75|1765.55|20
1654599340000|2022-06-07 10:55:40|1771.75|1765.55|1771.8|1765.6|1771.8|1765.6|1771.69|1765.49|25
1654599350000|2022-06-07 10:55:50|1771.79|1765.59|1771.73|1765.53|1771.79|1765.59|1771.72|1765.52|18
1654599360000|2022-06-07 10:56:00|1771.79|1765.59|1771.81|1765.61|1771.88|1765.68|1771.78|1765.58|18
1654599370000|2022-06-07 10:56:10|1771.83|1765.63|1771.88|1765.68|1771.9|1765.7|1771.8|1765.6|22
1654599380000|2022-06-07 10:56:20|1771.87|1765.67|1772.05|1765.85|1772.11|1765.91|1771.78|1765.58|27
1654599390000|2022-06-07 10:56:30|1772.01|1765.81|1772|1765.8|1772.03|1765.83|1771.96|1765.76|26
1654599400000|2022-06-07 10:56:40|1772.01|1765.81|1772.11|1765.91|1772.79|1766.59|1772.01|1765.81|31
1654599410000|2022-06-07 10:56:50|1772.1|1765.9|1772.39|1766.19|1772.49|1766.29|1772.07|1765.87|31
1654599420000|2022-06-07 10:57:00|1772.42|1766.22|1772.37|1766.17|1772.55|1766.35|1772.27|1766.07|29
1654599430000|2022-06-07 10:57:10|1772.38|1766.18|1772.51|1766.31|1772.55|1766.35|1772.38|1766.18|17
1654599440000|2022-06-07 10:57:20|1772.47|1766.27|1772.83|1766.63|1772.85|1766.65|1772.47|1766.27|25
1654599450000|2022-06-07 10:57:30|1772.8|1766.6|1773.07|1766.87|1773.1|1766.9|1772.8|1766.6|28
1654599460000|2022-06-07 10:57:40|1772.92|1766.72|1772.89|1766.69|1773.05|1766.85|1772.84|1766.64|22
1654599470000|2022-06-07 10:57:50|1772.83|1766.63|1772.97|1766.77|1773.04|1766.84|1772.83|1766.63|11
1654599480000|2022-06-07 10:58:00|1773.01|1766.81|1773.13|1766.93|1773.15|1766.95|1772.92|1766.72|13
1654599490000|2022-06-07 10:58:10|1773.63|1767.43|1773.1|1766.9|1773.64|1767.44|1773.1|1766.9|19
1654599500000|2022-06-07 10:58:20|1773.14|1766.94|1773.15|1766.95|1773.29|1767.09|1773.13|1766.93|21
1654599510000|2022-06-07 10:58:30|1773.18|1766.98|1773.23|1767.03|1773.4|1767.2|1773.1|1766.9|25
1654599520000|2022-06-07 10:58:40|1773.31|1767.11|1773.22|1767.02|1773.4|1767.2|1773.17|1766.97|18
1654599530000|2022-06-07 10:58:50|1773.21|1767.01|1772.51|1766.31|1773.23|1767.03|1772.42|1766.22|28
1654599540000|2022-06-07 10:59:00|1772.68|1766.48|1771.89|1765.69|1772.68|1766.48|1771.83|1765.63|32
1654599550000|2022-06-07 10:59:10|1771.88|1765.68|1769.71|1763.51|1771.88|1765.68|1769.71|1763.51|36
1654599560000|2022-06-07 10:59:20|1769.66|1763.46|1769.03|1762.83|1769.71|1763.51|1768.54|1762.34|38
1654599570000|2022-06-07 10:59:30|1769.02|1762.82|1769.63|1763.43|1769.8|1763.6|1769.02|1762.82|32
1654599580000|2022-06-07 10:59:40|1769.66|1763.46|1768.44|1762.24|1769.66|1763.46|1768.28|1762.08|37
1654599590000|2022-06-07 10:59:50|1768.45|1762.25|1768.89|1762.69|1769.16|1762.96|1767.8|1761.6|36
1654599600000|2022-06-07 11:00:00|1768.71|1762.51|1769.54|1763.34|1769.76|1763.56|1768.26|1762.06|38
1654599610000|2022-06-07 11:00:10|1769.52|1763.32|1770.07|1763.87|1770.49|1764.29|1769.45|1763.25|36
1654599620000|2022-06-07 11:00:20|1770.13|1763.93|1769.6|1763.4|1770.15|1763.95|1769.53|1763.33|34
1654599630000|2022-06-07 11:00:30|1769.61|1763.41|1769.9|1763.7|1770.33|1764.13|1769.56|1763.36|32
1654599640000|2022-06-07 11:00:40|1769.95|1763.75|1768.86|1762.66|1770.68|1764.48|1768.86|1762.66|32
1654599650000|2022-06-07 11:00:50|1768.79|1762.59|1768.46|1762.26|1768.84|1762.64|1768.31|1762.11|34
1654599660000|2022-06-07 11:01:00|1768.47|1762.27|1768.34|1762.14|1768.52|1762.32|1768.34|1762.14|34
1654599670000|2022-06-07 11:01:10|1768.41|1762.21|1768.82|1762.62|1768.89|1762.69|1768.35|1762.15|34
1654599680000|2022-06-07 11:01:20|1768.77|1762.57|1768.85|1762.65|1768.93|1762.73|1768.72|1762.52|29
1654599690000|2022-06-07 11:01:30|1769.19|1762.99|1768.73|1762.53|1769.24|1763.04|1768.72|1762.52|31
1654599700000|2022-06-07 11:01:40|1768.72|1762.52|1767.53|1761.33|1768.84|1762.64|1767.53|1761.33|29
1654599710000|2022-06-07 11:01:50|1767.47|1761.27|1767.09|1760.89|1767.47|1761.27|1767.05|1760.85|35
1654599720000|2022-06-07 11:02:00|1767.36|1761.16|1767.24|1761.04|1767.58|1761.38|1766.71|1760.51|37
1654599730000|2022-06-07 11:02:10|1767.5|1761.3|1767.6|1761.4|1767.82|1761.62|1767.17|1760.97|33
1654599740000|2022-06-07 11:02:20|1767.53|1761.33|1766.03|1759.83|1767.55|1761.35|1765.57|1759.37|38
1654599750000|2022-06-07 11:02:30|1765.95|1759.75|1765.14|1758.94|1766.1|1759.9|1765.14|1758.94|33
1654599760000|2022-06-07 11:02:40|1765.09|1758.89|1763.58|1757.38|1765.11|1758.91|1763.41|1757.21|37
1654599770000|2022-06-07 11:02:50|1763.85|1757.65|1760.75|1754.55|1763.85|1757.65|1759.34|1753.14|34
1654599780000|2022-06-07 11:03:00|1760.77|1754.57|1761.63|1755.43|1762.87|1756.67|1760.77|1754.57|37
1654599790000|2022-06-07 11:03:10|1761.46|1755.26|1761.55|1755.35|1761.83|1755.63|1761.1|1754.9|38
1654599800000|2022-06-07 11:03:20|1761.33|1755.13|1761.08|1754.88|1761.33|1755.13|1760.46|1754.26|39
1654599810000|2022-06-07 11:03:30|1761.18|1754.98|1761.64|1755.44|1761.74|1755.54|1761.15|1754.95|35
1654599820000|2022-06-07 11:03:40|1761.59|1755.39|1760.18|1753.98|1761.6|1755.4|1760.13|1753.93|35
1654599830000|2022-06-07 11:03:50|1760.17|1753.97|1756.97|1750.77|1760.35|1754.15|1756.97|1750.77|30
1654599840000|2022-06-07 11:04:00|1757.13|1750.93|1758.3|1752.1|1758.37|1752.17|1757.13|1750.93|37
1654599850000|2022-06-07 11:04:10|1758.27|1752.07|1757.23|1751.03|1758.89|1752.69|1757.23|1751.03|37
1654599860000|2022-06-07 11:04:20|1757.21|1751.01|1757.4|1751.2|1757.5|1751.3|1757.09|1750.89|31
1654599870000|2022-06-07 11:04:30|1757.44|1751.24|1755.73|1749.53|1757.44|1751.24|1755.57|1749.37|37
1654599880000|2022-06-07 11:04:40|1755.82|1749.62|1755.9|1749.7|1755.97|1749.77|1754.95|1748.75|36
1654599890000|2022-06-07 11:04:50|1755.8|1749.6|1755.57|1749.37|1756.09|1749.89|1755.39|1749.19|35
1654599900000|2022-06-07 11:05:00|1755.5|1749.3|1756.41|1750.21|1756.56|1750.36|1755.38|1749.18|39
1654599910000|2022-06-07 11:05:10|1756.51|1750.31|1756.07|1749.87|1757.44|1751.24|1755.96|1749.76|38
1654599920000|2022-06-07 11:05:20|1756.18|1749.98|1756.25|1750.05|1756.37|1750.17|1755.85|1749.65|37
1654599930000|2022-06-07 11:05:30|1756.18|1749.98|1756.27|1750.07|1756.29|1750.09|1755.71|1749.51|28
1654599940000|2022-06-07 11:05:40|1756.31|1750.11|1756.71|1750.51|1757.14|1750.94|1756.22|1750.02|34
1654599950000|2022-06-07 11:05:50|1756.74|1750.54|1757.51|1751.31|1757.54|1751.34|1756.7|1750.5|34
1654599960000|2022-06-07 11:06:00|1757.5|1751.3|1759.01|1752.81|1759.01|1752.81|1757.48|1751.28|32
1654599970000|2022-06-07 11:06:10|1758.98|1752.78|1757.83|1751.63|1758.98|1752.78|1757.39|1751.19|34
1654599980000|2022-06-07 11:06:20|1757.92|1751.72|1758.39|1752.19|1758.81|1752.61|1757.92|1751.72|35
1654599990000|2022-06-07 11:06:30|1758.41|1752.21|1760.17|1753.97|1760.17|1753.97|1758.41|1752.21|35
1654600000000|2022-06-07 11:06:40|1760.6|1754.4|1760.77|1754.57|1761.15|1754.95|1760.46|1754.26|36
1654600010000|2022-06-07 11:06:50|1760.55|1754.35|1761.78|1755.58|1761.9|1755.7|1760.4|1754.2|31
1654600020000|2022-06-07 11:07:00|1761.82|1755.62|1763.78|1757.58|1763.78|1757.58|1761.82|1755.62|35
1654600030000|2022-06-07 11:07:10|1763.79|1757.59|1762.56|1756.36|1764.18|1757.98|1762.45|1756.25|38
1654600040000|2022-06-07 11:07:20|1762.55|1756.35|1760.9|1754.7|1763|1756.8|1760.85|1754.65|38
1654600050000|2022-06-07 11:07:30|1760.98|1754.78|1761.33|1755.13|1761.63|1755.43|1760.87|1754.67|32
1654600060000|2022-06-07 11:07:40|1761.21|1755.01|1761.6|1755.4|1761.6|1755.4|1761.21|1755.01|30
1654600070000|2022-06-07 11:07:50|1761.9|1755.7|1763.35|1757.15|1763.37|1757.17|1761.67|1755.47|37
1654600080000|2022-06-07 11:08:00|1763.5|1757.3|1761.84|1755.64|1763.84|1757.64|1761.84|1755.64|38
1654600090000|2022-06-07 11:08:10|1761.94|1755.74|1761.88|1755.68|1761.99|1755.79|1761.73|1755.53|34
1654600100000|2022-06-07 11:08:20|1761.89|1755.69|1760.19|1753.99|1761.92|1755.72|1760.19|1753.99|35
1654600110000|2022-06-07 11:08:30|1760.21|1754.01|1760.57|1754.37|1760.57|1754.37|1759.71|1753.51|38
1654600120000|2022-06-07 11:08:40|1760.54|1754.34|1760.64|1754.44|1760.67|1754.47|1760.43|1754.23|35
1654600130000|2022-06-07 11:08:50|1760.54|1754.34|1759.48|1753.28|1760.54|1754.34|1759.11|1752.91|32
1654600140000|2022-06-07 11:09:00|1759.44|1753.24|1760.25|1754.05|1760.25|1754.05|1759.39|1753.19|36
1654600150000|2022-06-07 11:09:10|1760.28|1754.08|1760.95|1754.75|1761.06|1754.86|1760.11|1753.91|38
1654600160000|2022-06-07 11:09:20|1760.94|1754.74|1759.5|1753.3|1760.97|1754.77|1759.3|1753.1|36
1654600170000|2022-06-07 11:09:30|1759.54|1753.34|1759.6|1753.4|1759.76|1753.56|1759.09|1752.89|36
1654600180000|2022-06-07 11:09:40|1759.45|1753.25|1760.18|1753.98|1760.52|1754.32|1759.45|1753.25|36
1654600190000|2022-06-07 11:09:50|1760.22|1754.02|1760.24|1754.04|1760.68|1754.48|1760.18|1753.98|30
1654600200000|2022-06-07 11:10:00|1760.2|1754|1758.33|1752.13|1760.23|1754.03|1758.33|1752.13|36
1654600210000|2022-06-07 11:10:10|1758.3|1752.1|1756.19|1749.99|1758.3|1752.1|1756.19|1749.99|34
1654600220000|2022-06-07 11:10:20|1756.67|1750.47|1755.66|1749.46|1756.87|1750.67|1755.66|1749.46|37
1654600230000|2022-06-07 11:10:30|1755.4|1749.2|1754.96|1748.76|1755.79|1749.59|1754.95|1748.75|36
1654600240000|2022-06-07 11:10:40|1754.94|1748.74|1753.79|1747.59|1754.96|1748.76|1753.55|1747.35|33
1654600250000|2022-06-07 11:10:50|1753.8|1747.6|1753.81|1747.61|1753.98|1747.78|1753.63|1747.43|32
1654600260000|2022-06-07 11:11:00|1753.89|1747.69|1753.77|1747.57|1754.03|1747.83|1753.7|1747.5|32
1654600270000|2022-06-07 11:11:10|1753.49|1747.29|1750.91|1744.71|1753.57|1747.37|1750.72|1744.52|34
1654600280000|2022-06-07 11:11:20|1750.13|1743.93|1754.49|1748.29|1754.49|1748.29|1750.13|1743.93|38
1654600290000|2022-06-07 11:11:30|1754.4|1748.2|1755.67|1749.47|1756.06|1749.86|1754.33|1748.13|36
1654600300000|2022-06-07 11:11:40|1755.79|1749.59|1755.36|1749.16|1756.27|1750.07|1755.07|1748.87|36
1654600310000|2022-06-07 11:11:50|1755.14|1748.94|1754.44|1748.24|1755.22|1749.02|1754.12|1747.92|38
1654600320000|2022-06-07 11:12:00|1754.49|1748.29|1756|1749.8|1756|1749.8|1754.17|1747.97|40
1654600330000|2022-06-07 11:12:10|1755.96|1749.76|1756.24|1750.04|1756.24|1750.04|1755.62|1749.42|37
1654600340000|2022-06-07 11:12:20|1756.12|1749.92|1756.18|1749.98|1756.63|1750.43|1755.96|1749.76|34
1654600350000|2022-06-07 11:12:30|1756.13|1749.93|1755.96|1749.76|1756.58|1750.38|1755.86|1749.66|36
1654600360000|2022-06-07 11:12:40|1756.01|1749.81|1754.98|1748.78|1756.01|1749.81|1754.9|1748.7|33
1654600370000|2022-06-07 11:12:50|1754.95|1748.75|1753.95|1747.75|1755.01|1748.81|1753.4|1747.2|36
1654600380000|2022-06-07 11:13:00|1754.11|1747.91|1754.92|1748.72|1755.22|1749.02|1754.11|1747.91|37
1654600390000|2022-06-07 11:13:10|1754.84|1748.64|1753.79|1747.59|1755.01|1748.81|1753.79|1747.59|33
1654600400000|2022-06-07 11:13:20|1753.87|1747.67|1752.6|1746.4|1754.01|1747.81|1752.57|1746.37|35
1654600410000|2022-06-07 11:13:30|1752.62|1746.42|1752.71|1746.51|1752.99|1746.79|1752.54|1746.34|36
1654600420000|2022-06-07 11:13:40|1752.84|1746.64|1753.46|1747.26|1753.77|1747.57|1752.84|1746.64|38
1654600430000|2022-06-07 11:13:50|1753.47|1747.27|1753.55|1747.35|1753.91|1747.71|1753.4|1747.2|33
1654600440000|2022-06-07 11:14:00|1753.52|1747.32|1753.5|1747.3|1753.84|1747.64|1753.32|1747.12|33
1654600450000|2022-06-07 11:14:10|1753.54|1747.34|1753.69|1747.49|1754.05|1747.85|1753.54|1747.34|36
1654600460000|2022-06-07 11:14:20|1753.91|1747.71|1753.59|1747.39|1754.07|1747.87|1753.06|1746.86|32
1654600470000|2022-06-07 11:14:30|1753.55|1747.35|1752.97|1746.77|1753.55|1747.35|1752.57|1746.37|37
1654600480000|2022-06-07 11:14:40|1752.94|1746.74|1753.36|1747.16|1753.62|1747.42|1752.42|1746.22|29
1654600490000|2022-06-07 11:14:50|1753.43|1747.23|1753.91|1747.71|1754.01|1747.81|1753.37|1747.17|23
1654600500000|2022-06-07 11:15:00|1753.92|1747.72|1752.29|1746.09|1753.97|1747.77|1752.29|1746.09|29
1654600510000|2022-06-07 11:15:10|1752.27|1746.07|1753.08|1746.88|1753.08|1746.88|1751.74|1745.54|30
1654600520000|2022-06-07 11:15:20|1753|1746.8|1754.42|1748.22|1754.44|1748.24|1753|1746.8|31
1654600530000|2022-06-07 11:15:30|1754.41|1748.21|1755.34|1749.14|1755.35|1749.15|1754.26|1748.06|31
1654600540000|2022-06-07 11:15:40|1755.43|1749.23|1755.94|1749.74|1756.02|1749.82|1755.38|1749.18|32
1654600550000|2022-06-07 11:15:50|1756|1749.8|1756.23|1750.03|1756.57|1750.37|1755.78|1749.58|33
1654600560000|2022-06-07 11:16:00|1756.24|1750.04|1756.78|1750.58|1756.82|1750.62|1756.24|1750.04|9
1654600570000|2022-06-07 11:16:10|1756.82|1750.62|1756.34|1750.14|1756.94|1750.74|1755.89|1749.69|36
1654600580000|2022-06-07 11:16:20|1756.46|1750.26|1756.9|1750.7|1757.3|1751.1|1756.46|1750.26|31
1654600590000|2022-06-07 11:16:30|1757.06|1750.86|1756.14|1749.94|1757.08|1750.88|1756.14|1749.94|33
1654600600000|2022-06-07 11:16:40|1755.95|1749.75|1757.16|1750.96|1757.16|1750.96|1755.86|1749.66|27
1654600610000|2022-06-07 11:16:50|1757.19|1750.99|1757.13|1750.93|1757.23|1751.03|1756.91|1750.71|28
1654600620000|2022-06-07 11:17:00|1757.14|1750.94|1756.39|1750.19|1757.26|1751.06|1756.39|1750.19|24
1654600630000|2022-06-07 11:17:10|1756.44|1750.24|1757.08|1750.88|1757.08|1750.88|1756.19|1749.99|36
1654600640000|2022-06-07 11:17:20|1757.04|1750.84|1756.96|1750.76|1757.05|1750.85|1756.79|1750.59|20
1654600650000|2022-06-07 11:17:30|1756.89|1750.69|1757|1750.8|1757.01|1750.81|1756.58|1750.38|30
1654600660000|2022-06-07 11:17:40|1756.96|1750.76|1756.77|1750.57|1757|1750.8|1756.42|1750.22|26
1654600670000|2022-06-07 11:17:50|1756.61|1750.41|1756.8|1750.6|1757.48|1751.28|1756.61|1750.41|25
1654600680000|2022-06-07 11:18:00|1756.79|1750.59|1757.08|1750.88|1757.29|1751.09|1756.49|1750.29|20
1654600690000|2022-06-07 11:18:10|1757.5|1751.3|1757.68|1751.48|1757.68|1751.48|1757.03|1750.83|21
1654600700000|2022-06-07 11:18:20|1757.51|1751.31|1757.9|1751.7|1758.07|1751.87|1757.21|1751.01|33
1654600710000|2022-06-07 11:18:30|1757.89|1751.69|1757.68|1751.48|1757.95|1751.75|1757.45|1751.25|23
1654600720000|2022-06-07 11:18:40|1757.69|1751.49|1757.97|1751.77|1758.24|1752.04|1757.42|1751.22|33
1654600730000|2022-06-07 11:18:50|1757.87|1751.67|1758.57|1752.37|1758.68|1752.48|1757.81|1751.61|30
1654600740000|2022-06-07 11:19:00|1758.68|1752.48|1758.61|1752.41|1758.68|1752.48|1757.93|1751.73|30
1654600750000|2022-06-07 11:19:10|1758.65|1752.45|1757.46|1751.26|1758.65|1752.45|1757.46|1751.26|35
1654600760000|2022-06-07 11:19:20|1757.44|1751.24|1758.11|1751.91|1758.4|1752.2|1757.44|1751.24|29
1654600770000|2022-06-07 11:19:30|1758.13|1751.93|1759.54|1753.34|1759.58|1753.38|1757.97|1751.77|31
1654600780000|2022-06-07 11:19:40|1759.55|1753.35|1758.49|1752.29|1759.58|1753.38|1758|1751.8|37
1654600790000|2022-06-07 11:19:50|1758.61|1752.41|1759.31|1753.11|1759.73|1753.53|1758.47|1752.27|29
1654600800000|2022-06-07 11:20:00|1759.32|1753.12|1758.83|1752.63|1759.32|1753.12|1758.68|1752.48|27
1654600810000|2022-06-07 11:20:10|1758.76|1752.56|1757.58|1751.38|1758.76|1752.56|1757.57|1751.37|32
1654600820000|2022-06-07 11:20:20|1757.6|1751.4|1756.04|1749.84|1757.7|1751.5|1756.04|1749.84|31
1654600830000|2022-06-07 11:20:30|1756.01|1749.81|1756.06|1749.86|1756.13|1749.93|1755.59|1749.39|29
1654600840000|2022-06-07 11:20:40|1756.01|1749.81|1754.63|1748.43|1756.01|1749.81|1754.63|1748.43|34
1654600850000|2022-06-07 11:20:50|1754.34|1748.14|1753.85|1747.65|1754.73|1748.53|1753.85|1747.65|38
1654600860000|2022-06-07 11:21:00|1753.68|1747.48|1752.86|1746.66|1753.68|1747.48|1752.47|1746.27|36
1654600870000|2022-06-07 11:21:10|1752.77|1746.57|1752.78|1746.58|1753.07|1746.87|1752.63|1746.43|37
1654600880000|2022-06-07 11:21:20|1752.57|1746.37|1752.16|1745.96|1752.71|1746.51|1752.14|1745.94|35
1654600890000|2022-06-07 11:21:30|1752.17|1745.97|1752.84|1746.64|1752.85|1746.65|1751.95|1745.75|33
1654600900000|2022-06-07 11:21:40|1752.86|1746.66|1752.65|1746.45|1753.07|1746.87|1752.08|1745.88|38
1654600910000|2022-06-07 11:21:50|1752.62|1746.42|1752.66|1746.46|1752.82|1746.62|1752.54|1746.34|28
1654600920000|2022-06-07 11:22:00|1752.69|1746.49|1751.16|1744.96|1752.69|1746.49|1750.9|1744.7|34
1654600930000|2022-06-07 11:22:10|1751.17|1744.97|1750.64|1744.44|1751.3|1745.1|1750.24|1744.04|37
1654600940000|2022-06-07 11:22:20|1750.75|1744.55|1750.7|1744.5|1750.89|1744.69|1750.65|1744.45|25
1654600950000|2022-06-07 11:22:30|1750.73|1744.53|1752.47|1746.27|1752.56|1746.36|1750.66|1744.46|34
1654600960000|2022-06-07 11:22:40|1752.4|1746.2|1753.12|1746.92|1753.38|1747.18|1752.39|1746.19|29
1654600970000|2022-06-07 11:22:50|1753.17|1746.97|1753.73|1747.53|1753.73|1747.53|1753.17|1746.97|23
1654600980000|2022-06-07 11:23:00|1753.59|1747.39|1752.79|1746.59|1755.07|1748.87|1752.73|1746.53|36
1654600990000|2022-06-07 11:23:10|1752.74|1746.54|1752.65|1746.45|1752.75|1746.55|1752.11|1745.91|34
1654601000000|2022-06-07 11:23:20|1752.7|1746.5|1752.27|1746.07|1753.03|1746.83|1752.24|1746.04|29
1654601010000|2022-06-07 11:23:30|1752.28|1746.08|1752.8|1746.6|1752.85|1746.65|1752.28|1746.08|26
1654601020000|2022-06-07 11:23:40|1752.81|1746.61|1752.78|1746.58|1753.33|1747.13|1752.78|1746.58|31
1654601030000|2022-06-07 11:23:50|1752.81|1746.61|1752.39|1746.19|1752.81|1746.61|1751.92|1745.72|37
1654601040000|2022-06-07 11:24:00|1752.37|1746.17|1752.71|1746.51|1752.78|1746.58|1752|1745.8|29
1654601050000|2022-06-07 11:24:10|1752.72|1746.52|1752.41|1746.21|1752.9|1746.7|1752.41|1746.21|30
1654601060000|2022-06-07 11:24:20|1752.49|1746.29|1752.78|1746.58|1752.78|1746.58|1751.79|1745.59|34
1654601070000|2022-06-07 11:24:30|1752.69|1746.49|1752.12|1745.92|1752.73|1746.53|1752.12|1745.92|28
1654601080000|2022-06-07 11:24:40|1752.11|1745.91|1752.79|1746.59|1752.79|1746.59|1752.06|1745.86|23
1654601090000|2022-06-07 11:24:50|1752.81|1746.61|1752.81|1746.61|1752.92|1746.72|1752.73|1746.53|16
1654601100000|2022-06-07 11:25:00|1752.76|1746.56|1753.15|1746.95|1753.42|1747.22|1752.7|1746.5|31
1654601110000|2022-06-07 11:25:10|1753.19|1746.99|1753.55|1747.35|1753.55|1747.35|1753.19|1746.99|19
1654601120000|2022-06-07 11:25:20|1753.4|1747.2|1753.1|1746.9|1753.55|1747.35|1753.1|1746.9|11
1654601130000|2022-06-07 11:25:30|1753.11|1746.91|1753.25|1747.05|1753.25|1747.05|1752.92|1746.72|20
1654601140000|2022-06-07 11:25:40|1753.1|1746.9|1752.92|1746.72|1753.23|1747.03|1752.89|1746.69|20
1654601150000|2022-06-07 11:25:50|1752.96|1746.76|1753.02|1746.82|1753.22|1747.02|1752.92|1746.72|18
1654601160000|2022-06-07 11:26:00|1752.76|1746.56|1752.15|1745.95|1752.76|1746.56|1752.04|1745.84|27
1654601170000|2022-06-07 11:26:10|1752.1|1745.9|1750.86|1744.66|1752.86|1746.66|1750.86|1744.66|33
1654601180000|2022-06-07 11:26:20|1750.89|1744.69|1751.17|1744.97|1751.17|1744.97|1750.73|1744.53|27
1654601190000|2022-06-07 11:26:30|1751.16|1744.96|1750.72|1744.52|1751.21|1745.01|1750.64|1744.44|34
1654601200000|2022-06-07 11:26:40|1750.7|1744.5|1750.11|1743.91|1750.77|1744.57|1750.05|1743.85|35
1654601210000|2022-06-07 11:26:50|1750.29|1744.09|1750.01|1743.81|1750.77|1744.57|1749.97|1743.77|35
1654601220000|2022-06-07 11:27:00|1750.06|1743.86|1750.05|1743.85|1750.11|1743.91|1749.01|1742.81|38
1654601230000|2022-06-07 11:27:10|1750.08|1743.88|1750.74|1744.54|1751.15|1744.95|1750.01|1743.81|34
1654601240000|2022-06-07 11:27:20|1750.79|1744.59|1751.38|1745.18|1751.44|1745.24|1750.54|1744.34|35
1654601250000|2022-06-07 11:27:30|1751.55|1745.35|1751.68|1745.48|1751.96|1745.76|1751.55|1745.35|30
1654601260000|2022-06-07 11:27:40|1751.71|1745.51|1751.24|1745.04|1751.79|1745.59|1751.24|1745.04|27
1654601270000|2022-06-07 11:27:50|1751.41|1745.21|1752.99|1746.79|1752.99|1746.79|1751.37|1745.17|35
1654601280000|2022-06-07 11:28:00|1752.78|1746.58|1753.61|1747.41|1753.79|1747.59|1752.74|1746.54|32
1654601290000|2022-06-07 11:28:10|1753.62|1747.42|1754.83|1748.63|1755.39|1749.19|1753.62|1747.42|37
1654601300000|2022-06-07 11:28:20|1754.97|1748.77|1756.4|1750.2|1756.4|1750.2|1754.78|1748.58|33
1654601310000|2022-06-07 11:28:30|1756.23|1750.03|1755.81|1749.61|1756.39|1750.19|1755.71|1749.51|29
1654601320000|2022-06-07 11:28:40|1755.44|1749.24|1756.24|1750.04|1756.52|1750.32|1755.2|1749|29
1654601330000|2022-06-07 11:28:50|1756.52|1750.32|1756.01|1749.81|1756.52|1750.32|1755.95|1749.75|19
1654601340000|2022-06-07 11:29:00|1756.04|1749.84|1756.51|1750.31|1756.99|1750.79|1756.04|1749.84|31
1654601350000|2022-06-07 11:29:10|1756.44|1750.24|1757.63|1751.43|1757.81|1751.61|1755.68|1749.48|37
1654601360000|2022-06-07 11:29:20|1757.87|1751.67|1757.83|1751.63|1758.12|1751.92|1756.84|1750.64|35
1654601370000|2022-06-07 11:29:30|1757.82|1751.62|1756.91|1750.71|1758.48|1752.28|1756.91|1750.71|37
1654601380000|2022-06-07 11:29:40|1757.02|1750.82|1756.72|1750.52|1757.49|1751.29|1756.66|1750.46|32
1654601390000|2022-06-07 11:29:50|1756.98|1750.78|1757.24|1751.04|1757.24|1751.04|1756.54|1750.34|34
1654601400000|2022-06-07 11:30:00|1757.26|1751.06|1755.85|1749.65|1757.8|1751.6|1755.85|1749.65|39
1654601410000|2022-06-07 11:30:10|1756.3|1750.1|1755.35|1749.15|1756.48|1750.28|1755.28|1749.08|39
1654601420000|2022-06-07 11:30:20|1755.36|1749.16|1755.75|1749.55|1755.75|1749.55|1755.05|1748.85|32
1654601430000|2022-06-07 11:30:30|1755.71|1749.51|1756.51|1750.31|1756.59|1750.39|1755.65|1749.45|35
1654601440000|2022-06-07 11:30:40|1756.55|1750.35|1757.48|1751.28|1758.1|1751.9|1756.55|1750.35|34
1654601450000|2022-06-07 11:30:50|1757.57|1751.37|1757.09|1750.89|1757.62|1751.42|1757.09|1750.89|26
1654601460000|2022-06-07 11:31:00|1757.14|1750.94|1758.81|1752.61|1758.84|1752.64|1757.14|1750.94|32
1654601470000|2022-06-07 11:31:10|1758.7|1752.5|1758.67|1752.47|1758.7|1752.5|1758.36|1752.16|24
1654601480000|2022-06-07 11:31:20|1758.65|1752.45|1758.55|1752.35|1758.67|1752.47|1758.01|1751.81|30
1654601490000|2022-06-07 11:31:30|1758.6|1752.4|1758.34|1752.14|1758.77|1752.57|1758.04|1751.84|25
1654601500000|2022-06-07 11:31:40|1758.38|1752.18|1759.31|1753.11|1759.33|1753.13|1758.34|1752.14|26
1654601510000|2022-06-07 11:31:50|1759.33|1753.13|1758.73|1752.53|1759.33|1753.13|1758.54|1752.34|32
1654601520000|2022-06-07 11:32:00|1758.74|1752.54|1759.21|1753.01|1759.93|1753.73|1758.63|1752.43|35
1654601530000|2022-06-07 11:32:10|1758.89|1752.69|1758.86|1752.66|1759.08|1752.88|1758.53|1752.33|32
1654601540000|2022-06-07 11:32:20|1758.84|1752.64|1758.54|1752.34|1758.86|1752.66|1758.36|1752.16|38
1654601550000|2022-06-07 11:32:30|1758.55|1752.35|1758.36|1752.16|1758.58|1752.38|1758.27|1752.07|30
1654601560000|2022-06-07 11:32:40|1758.46|1752.26|1758.37|1752.17|1758.71|1752.51|1758.18|1751.98|32
1654601570000|2022-06-07 11:32:50|1758.38|1752.18|1758.18|1751.98|1758.42|1752.22|1758.05|1751.85|25
1654601580000|2022-06-07 11:33:00|1758.2|1752|1758.77|1752.57|1759|1752.8|1758.08|1751.88|33
1654601590000|2022-06-07 11:33:10|1758.8|1752.6|1758|1751.8|1759.06|1752.86|1758|1751.8|31
1654601600000|2022-06-07 11:33:20|1758.02|1751.82|1757.9|1751.7|1758.11|1751.91|1757.87|1751.67|20
1654601610000|2022-06-07 11:33:30|1757.91|1751.71|1758.07|1751.87|1758.07|1751.87|1757.88|1751.68|19
1654601620000|2022-06-07 11:33:40|1758.04|1751.84|1757.64|1751.44|1758.23|1752.03|1757.55|1751.35|22
1654601630000|2022-06-07 11:33:50|1757.6|1751.4|1757.88|1751.68|1757.98|1751.78|1757.48|1751.28|35
1654601640000|2022-06-07 11:34:00|1757.89|1751.69|1758.23|1752.03|1758.23|1752.03|1757.86|1751.66|20
1654601650000|2022-06-07 11:34:10|1758.15|1751.95|1758.16|1751.96|1758.38|1752.18|1757.89|1751.69|30
1654601660000|2022-06-07 11:34:20|1758.19|1751.99|1758.31|1752.11|1758.35|1752.15|1758.07|1751.87|24
1654601670000|2022-06-07 11:34:30|1758.35|1752.15|1758.43|1752.23|1758.67|1752.47|1758.35|1752.15|32
1654601680000|2022-06-07 11:34:40|1758.51|1752.31|1758.54|1752.34|1758.73|1752.53|1758.36|1752.16|24
1654601690000|2022-06-07 11:34:50|1758.47|1752.27|1758.1|1751.9|1758.47|1752.27|1758.07|1751.87|26
1654601700000|2022-06-07 11:35:00|1758.11|1751.91|1758.2|1752|1758.32|1752.12|1758.11|1751.91|21
1654601710000|2022-06-07 11:35:10|1758.25|1752.05|1759.03|1752.83|1759.03|1752.83|1758.25|1752.05|32
1654601720000|2022-06-07 11:35:20|1759.27|1753.07|1758.51|1752.31|1759.53|1753.33|1758.51|1752.31|29
1654601730000|2022-06-07 11:35:30|1758.62|1752.42|1758.57|1752.37|1758.8|1752.6|1758.5|1752.3|29
1654601740000|2022-06-07 11:35:40|1758.56|1752.36|1758.57|1752.37|1758.58|1752.38|1758.38|1752.18|25
1654601750000|2022-06-07 11:35:50|1758.55|1752.35|1758.13|1751.93|1759.1|1752.9|1758.12|1751.92|33
1654601760000|2022-06-07 11:36:00|1758.14|1751.94|1758.18|1751.98|1758.27|1752.07|1758.02|1751.82|25
1654601770000|2022-06-07 11:36:10|1758.24|1752.04|1758.44|1752.24|1758.48|1752.28|1758.06|1751.86|25
1654601780000|2022-06-07 11:36:20|1758.45|1752.25|1757.74|1751.54|1758.47|1752.27|1757.74|1751.54|24
1654601790000|2022-06-07 11:36:30|1757.76|1751.56|1756.92|1750.72|1757.9|1751.7|1756.9|1750.7|24
1654601800000|2022-06-07 11:36:40|1756.93|1750.73|1756.15|1749.95|1757|1750.8|1756.15|1749.95|34
1654601810000|2022-06-07 11:36:50|1756.02|1749.82|1755.42|1749.22|1756.02|1749.82|1755.42|1749.22|31
1654601820000|2022-06-07 11:37:00|1755.43|1749.23|1754.79|1748.59|1755.44|1749.24|1754.53|1748.33|33
1654601830000|2022-06-07 11:37:10|1754.82|1748.62|1755.21|1749.01|1755.29|1749.09|1754.75|1748.55|29
1654601840000|2022-06-07 11:37:20|1755.16|1748.96|1755.02|1748.82|1755.2|1749|1754.98|1748.78|25
1654601850000|2022-06-07 11:37:30|1755.21|1749.01|1755.78|1749.58|1755.84|1749.64|1755.21|1749.01|24
1654601860000|2022-06-07 11:37:40|1755.79|1749.59|1756.4|1750.2|1756.4|1750.2|1755.79|1749.59|32
1654601870000|2022-06-07 11:37:50|1756.38|1750.18|1756.89|1750.69|1757.2|1751|1756.37|1750.17|35
1654601880000|2022-06-07 11:38:00|1756.84|1750.64|1756.82|1750.62|1756.96|1750.76|1756.71|1750.51|30
1654601890000|2022-06-07 11:38:10|1756.8|1750.6|1755.9|1749.7|1756.8|1750.6|1755.56|1749.36|30
1654601900000|2022-06-07 11:38:20|1755.82|1749.62|1755.47|1749.27|1756.37|1750.17|1755.3|1749.1|30
1654601910000|2022-06-07 11:38:30|1755.52|1749.32|1755.7|1749.5|1755.81|1749.61|1755.48|1749.28|30
1654601920000|2022-06-07 11:38:40|1755.68|1749.48|1755.75|1749.55|1755.78|1749.58|1755.56|1749.36|34
1654601930000|2022-06-07 11:38:50|1755.76|1749.56|1755.64|1749.44|1755.8|1749.6|1755.09|1748.89|26
1654601940000|2022-06-07 11:39:00|1755.67|1749.47|1755.6|1749.4|1755.88|1749.68|1755.6|1749.4|26
1654601950000|2022-06-07 11:39:10|1755.64|1749.44|1756.2|1750|1756.23|1750.03|1755.61|1749.41|26
1654601960000|2022-06-07 11:39:20|1756.18|1749.98|1756.11|1749.91|1756.23|1750.03|1756.11|1749.91|21
1654601970000|2022-06-07 11:39:30|1756.09|1749.89|1755.35|1749.15|1756.18|1749.98|1755.21|1749.01|28
1654601980000|2022-06-07 11:39:40|1755.3|1749.1|1755.46|1749.26|1755.78|1749.58|1755.3|1749.1|30
1654601990000|2022-06-07 11:39:50|1755.35|1749.15|1755.96|1749.76|1755.96|1749.76|1755.33|1749.13|35
1654602000000|2022-06-07 11:40:00|1755.99|1749.79|1755.25|1749.05|1756.02|1749.82|1755.22|1749.02|34
1654602010000|2022-06-07 11:40:10|1755.17|1748.97|1755.57|1749.37|1755.96|1749.76|1755.17|1748.97|37
1654602020000|2022-06-07 11:40:20|1755.51|1749.31|1755.22|1749.02|1755.84|1749.64|1755.01|1748.81|30
1654602030000|2022-06-07 11:40:30|1755.23|1749.03|1755.82|1749.62|1755.87|1749.67|1755.08|1748.88|37
1654602040000|2022-06-07 11:40:40|1755.83|1749.63|1756.46|1750.26|1756.88|1750.68|1755.83|1749.63|30
1654602050000|2022-06-07 11:40:50|1756.42|1750.22|1756.35|1750.15|1756.56|1750.36|1756.17|1749.97|28
1654602060000|2022-06-07 11:41:00|1756.28|1750.08|1756.05|1749.85|1756.62|1750.42|1756.05|1749.85|25
1654602070000|2022-06-07 11:41:10|1756.12|1749.92|1756.23|1750.03|1756.32|1750.12|1756.12|1749.92|23
1654602080000|2022-06-07 11:41:20|1756.3|1750.1|1756.06|1749.86|1756.62|1750.42|1756.06|1749.86|26
1654602090000|2022-06-07 11:41:30|1756.08|1749.88|1756.6|1750.4|1756.6|1750.4|1756.08|1749.88|30
1654602100000|2022-06-07 11:41:40|1756.59|1750.39|1756.11|1749.91|1756.67|1750.47|1755.95|1749.75|27
1654602110000|2022-06-07 11:41:50|1756.07|1749.87|1756.15|1749.95|1756.25|1750.05|1756.03|1749.83|23
1654602120000|2022-06-07 11:42:00|1756.09|1749.89|1756.09|1749.89|1756.24|1750.04|1756.07|1749.87|27
1654602130000|2022-06-07 11:42:10|1756.08|1749.88|1756.09|1749.89|1756.1|1749.9|1756.03|1749.83|22
1654602140000|2022-06-07 11:42:20|1756.1|1749.9|1754.87|1748.67|1756.12|1749.92|1754.82|1748.62|32
1654602150000|2022-06-07 11:42:30|1754.86|1748.66|1755.32|1749.12|1755.46|1749.26|1754.76|1748.56|27
1654602160000|2022-06-07 11:42:40|1755.41|1749.21|1755|1748.8|1755.58|1749.38|1755|1748.8|34
1654602170000|2022-06-07 11:42:50|1754.98|1748.78|1755.16|1748.96|1755.2|1749|1754.98|1748.78|28
1654602180000|2022-06-07 11:43:00|1755.12|1748.92|1755.09|1748.89|1755.48|1749.28|1754.93|1748.73|25
1654602190000|2022-06-07 11:43:10|1754.95|1748.75|1755.09|1748.89|1755.17|1748.97|1754.85|1748.65|22
1654602200000|2022-06-07 11:43:20|1755.07|1748.87|1754.79|1748.59|1755.16|1748.96|1754.78|1748.58|19
1654602210000|2022-06-07 11:43:30|1755.13|1748.93|1754.88|1748.68|1755.14|1748.94|1754.87|1748.67|24
1654602220000|2022-06-07 11:43:40|1755.08|1748.88|1754.64|1748.44|1755.08|1748.88|1754.23|1748.03|35
1654602230000|2022-06-07 11:43:50|1754.61|1748.41|1754.64|1748.44|1754.71|1748.51|1754.34|1748.14|29
1654602240000|2022-06-07 11:44:00|1754.61|1748.41|1754.78|1748.58|1754.78|1748.58|1754.58|1748.38|26
1654602250000|2022-06-07 11:44:10|1754.72|1748.52|1755.24|1749.04|1755.24|1749.04|1754.7|1748.5|28
1654602260000|2022-06-07 11:44:20|1755.23|1749.03|1755.07|1748.87|1755.27|1749.07|1754.79|1748.59|36
1654602270000|2022-06-07 11:44:30|1755.1|1748.9|1755.12|1748.92|1755.61|1749.41|1755.03|1748.83|30
1654602280000|2022-06-07 11:44:40|1755.11|1748.91|1754.86|1748.66|1755.11|1748.91|1754.51|1748.31|29
1654602290000|2022-06-07 11:44:50|1754.88|1748.68|1754.7|1748.5|1755.17|1748.97|1754.7|1748.5|30
1654602300000|2022-06-07 11:45:00|1754.77|1748.57|1754.73|1748.53|1755.06|1748.86|1754.64|1748.44|24
1654602310000|2022-06-07 11:45:10|1754.91|1748.71|1754.67|1748.47|1754.92|1748.72|1754.41|1748.21|34
1654602320000|2022-06-07 11:45:20|1754.62|1748.42|1754.69|1748.49|1754.74|1748.54|1754.59|1748.39|25
1654602330000|2022-06-07 11:45:30|1754.63|1748.43|1754.73|1748.53|1754.76|1748.56|1754.63|1748.43|21
1654602340000|2022-06-07 11:45:40|1754.77|1748.57|1754.18|1747.98|1754.77|1748.57|1753.96|1747.76|27
1654602350000|2022-06-07 11:45:50|1754.33|1748.13|1754.35|1748.15|1754.62|1748.42|1754.16|1747.96|32
1654602360000|2022-06-07 11:46:00|1754.25|1748.05|1753.77|1747.57|1754.31|1748.11|1753.47|1747.27|29
1654602370000|2022-06-07 11:46:10|1753.74|1747.54|1753.52|1747.32|1753.74|1747.54|1753.17|1746.97|25
1654602380000|2022-06-07 11:46:20|1753.63|1747.43|1753.5|1747.3|1753.64|1747.44|1753.33|1747.13|32
1654602390000|2022-06-07 11:46:30|1753.46|1747.26|1751.78|1745.58|1753.55|1747.35|1751.78|1745.58|36
1654602400000|2022-06-07 11:46:40|1751.8|1745.6|1752.24|1746.04|1752.24|1746.04|1751.8|1745.6|25
1654602410000|2022-06-07 11:46:50|1752.44|1746.24|1753.92|1747.72|1754.02|1747.82|1752.44|1746.24|37
1654602420000|2022-06-07 11:47:00|1753.9|1747.7|1753.91|1747.71|1753.92|1747.72|1753.17|1746.97|36
1654602430000|2022-06-07 11:47:10|1753.9|1747.7|1754.46|1748.26|1754.46|1748.26|1753.9|1747.7|31
1654602440000|2022-06-07 11:47:20|1754.55|1748.35|1755.78|1749.58|1755.79|1749.59|1754.55|1748.35|32
1654602450000|2022-06-07 11:47:30|1755.72|1749.52|1755.07|1748.87|1755.85|1749.65|1755.06|1748.86|27
1654602460000|2022-06-07 11:47:40|1755.18|1748.98|1755.54|1749.34|1755.58|1749.38|1755.18|1748.98|27
1654602470000|2022-06-07 11:47:50|1755.63|1749.43|1755.13|1748.93|1755.98|1749.78|1755.13|1748.93|31
1654602480000|2022-06-07 11:48:00|1755.12|1748.92|1755.43|1749.23|1755.46|1749.26|1755.12|1748.92|32
1654602490000|2022-06-07 11:48:10|1755.34|1749.14|1754.32|1748.12|1755.45|1749.25|1753.53|1747.33|29
1654602500000|2022-06-07 11:48:20|1754.31|1748.11|1754.62|1748.42|1754.96|1748.76|1754.31|1748.11|34
1654602510000|2022-06-07 11:48:30|1754.77|1748.57|1754.38|1748.18|1754.77|1748.57|1754.11|1747.91|28
1654602520000|2022-06-07 11:48:40|1754.32|1748.12|1754.92|1748.72|1754.92|1748.72|1754.32|1748.12|27
1654602530000|2022-06-07 11:48:50|1754.93|1748.73|1754.93|1748.73|1754.95|1748.75|1754.87|1748.67|22
1654602540000|2022-06-07 11:49:00|1754.94|1748.74|1754.61|1748.41|1754.95|1748.75|1754.48|1748.28|32
1654602550000|2022-06-07 11:49:10|1754.53|1748.33|1754.92|1748.72|1755.06|1748.86|1754.49|1748.29|33
1654602560000|2022-06-07 11:49:20|1754.93|1748.73|1754.94|1748.74|1754.98|1748.78|1754.88|1748.68|24
1654602570000|2022-06-07 11:49:30|1754.95|1748.75|1755.04|1748.84|1755.14|1748.94|1754.77|1748.57|29
1654602580000|2022-06-07 11:49:40|1755.03|1748.83|1754.97|1748.77|1755.03|1748.83|1754.83|1748.63|24
1654602590000|2022-06-07 11:49:50|1754.95|1748.75|1754.93|1748.73|1754.99|1748.79|1754.89|1748.69|24
1654602600000|2022-06-07 11:50:00|1754.92|1748.72|1754.89|1748.69|1754.95|1748.75|1754.48|1748.28|19
1654602610000|2022-06-07 11:50:10|1754.88|1748.68|1754.6|1748.4|1754.91|1748.71|1754.59|1748.39|23
1654602620000|2022-06-07 11:50:20|1754.57|1748.37|1754.61|1748.41|1754.7|1748.5|1754.57|1748.37|14
1654602630000|2022-06-07 11:50:30|1754.67|1748.47|1754.5|1748.3|1754.67|1748.47|1754.36|1748.16|18
1654602640000|2022-06-07 11:50:40|1754.42|1748.22|1754.18|1747.98|1754.54|1748.34|1754.16|1747.96|21
1654602650000|2022-06-07 11:50:50|1754.24|1748.04|1754.27|1748.07|1754.3|1748.1|1754.13|1747.93|25
1654602660000|2022-06-07 11:51:00|1754.23|1748.03|1754.34|1748.14|1754.34|1748.14|1754.19|1747.99|22
1654602670000|2022-06-07 11:51:10|1754.3|1748.1|1754.86|1748.66|1754.87|1748.67|1754.3|1748.1|24
1654602680000|2022-06-07 11:51:20|1754.84|1748.64|1754.4|1748.2|1754.87|1748.67|1754.25|1748.05|28
1654602690000|2022-06-07 11:51:30|1754.38|1748.18|1754.39|1748.19|1754.49|1748.29|1754.38|1748.18|18
1654602700000|2022-06-07 11:51:40|1754.43|1748.23|1754.12|1747.92|1754.43|1748.23|1754.04|1747.84|21
1654602710000|2022-06-07 11:51:50|1754.13|1747.93|1754.09|1747.89|1754.18|1747.98|1754.02|1747.82|26
1654602720000|2022-06-07 11:52:00|1754.08|1747.88|1753.88|1747.68|1754.14|1747.94|1753.85|1747.65|14
1654602730000|2022-06-07 11:52:10|1753.62|1747.42|1753.17|1746.97|1753.9|1747.7|1753.15|1746.95|33
1654602740000|2022-06-07 11:52:20|1753.22|1747.02|1752.56|1746.36|1753.26|1747.06|1752.31|1746.11|29
1654602750000|2022-06-07 11:52:30|1752.77|1746.57|1752.65|1746.45|1752.79|1746.59|1752.48|1746.28|24
1654602760000|2022-06-07 11:52:40|1752.69|1746.49|1752.7|1746.5|1752.73|1746.53|1752.61|1746.41|19
1654602770000|2022-06-07 11:52:50|1752.66|1746.46|1752.81|1746.61|1752.81|1746.61|1752.42|1746.22|23
1654602780000|2022-06-07 11:53:00|1752.65|1746.45|1752.95|1746.75|1752.95|1746.75|1752.64|1746.44|29
1654602790000|2022-06-07 11:53:10|1752.92|1746.72|1752.62|1746.42|1752.92|1746.72|1752.54|1746.34|22
1654602800000|2022-06-07 11:53:20|1752.63|1746.43|1752.65|1746.45|1752.75|1746.55|1752.58|1746.38|21
1654602810000|2022-06-07 11:53:30|1752.69|1746.49|1752.64|1746.44|1752.72|1746.52|1752.63|1746.43|14
1654602820000|2022-06-07 11:53:40|1752.63|1746.43|1752.41|1746.21|1752.63|1746.43|1752.4|1746.2|17
1654602830000|2022-06-07 11:53:50|1752.42|1746.22|1752.06|1745.86|1752.57|1746.37|1752.02|1745.82|27
1654602840000|2022-06-07 11:54:00|1752.07|1745.87|1752.02|1745.82|1752.07|1745.87|1751.63|1745.43|30
1654602850000|2022-06-07 11:54:10|1752.01|1745.81|1752.15|1745.95|1752.21|1746.01|1751.88|1745.68|35
1654602860000|2022-06-07 11:54:20|1752.12|1745.92|1752.04|1745.84|1752.23|1746.03|1751.99|1745.79|36
1654602870000|2022-06-07 11:54:30|1752.03|1745.83|1752.33|1746.13|1752.42|1746.22|1752.02|1745.82|31
1654602880000|2022-06-07 11:54:40|1752.28|1746.08|1751.88|1745.68|1752.49|1746.29|1751.78|1745.58|29
1654602890000|2022-06-07 11:54:50|1751.78|1745.58|1752.48|1746.28|1752.52|1746.32|1751.74|1745.54|32
1654602900000|2022-06-07 11:55:00|1752.44|1746.24|1752.59|1746.39|1752.76|1746.56|1752.42|1746.22|28
1654602910000|2022-06-07 11:55:10|1752.58|1746.38|1753.34|1747.14|1753.34|1747.14|1752.52|1746.32|27
1654602920000|2022-06-07 11:55:20|1753.33|1747.13|1753.4|1747.2|1753.44|1747.24|1753.29|1747.09|25
1654602930000|2022-06-07 11:55:30|1753.37|1747.17|1753.13|1746.93|1753.48|1747.28|1753.13|1746.93|17
1654602940000|2022-06-07 11:55:40|1753.16|1746.96|1753.17|1746.97|1753.17|1746.97|1752.63|1746.43|25
1654602950000|2022-06-07 11:55:50|1753.18|1746.98|1752.77|1746.57|1753.36|1747.16|1752.77|1746.57|31
1654602960000|2022-06-07 11:56:00|1752.71|1746.51|1752.61|1746.41|1752.73|1746.53|1752.5|1746.3|24
1654602970000|2022-06-07 11:56:10|1752.59|1746.39|1753.13|1746.93|1753.32|1747.12|1752.52|1746.32|29
1654602980000|2022-06-07 11:56:20|1752.98|1746.78|1753.05|1746.85|1753.14|1746.94|1752.86|1746.66|29
1654602990000|2022-06-07 11:56:30|1753.04|1746.84|1753.25|1747.05|1753.29|1747.09|1753.04|1746.84|33
1654603000000|2022-06-07 11:56:40|1753.22|1747.02|1753.98|1747.78|1753.99|1747.79|1753.19|1746.99|36
1654603010000|2022-06-07 11:56:50|1754.01|1747.81|1754.16|1747.96|1754.22|1748.02|1754.01|1747.81|30
1654603020000|2022-06-07 11:57:00|1754.17|1747.97|1754.45|1748.25|1754.73|1748.53|1754.13|1747.93|33
1654603030000|2022-06-07 11:57:10|1754.46|1748.26|1754.46|1748.26|1754.78|1748.58|1754.46|1748.26|24
1654603040000|2022-06-07 11:57:20|1754.47|1748.27|1755.92|1749.72|1755.93|1749.73|1754.47|1748.27|19
1654603050000|2022-06-07 11:57:30|1755.93|1749.73|1755.77|1749.57|1756.08|1749.88|1755.68|1749.48|26
1654603060000|2022-06-07 11:57:40|1755.73|1749.53|1755.71|1749.51|1755.88|1749.68|1755.34|1749.14|26
1654603070000|2022-06-07 11:57:50|1755.8|1749.6|1755.69|1749.49|1755.89|1749.69|1755.69|1749.49|25
1654603080000|2022-06-07 11:58:00|1755.7|1749.5|1755.64|1749.44|1755.8|1749.6|1755.63|1749.43|26
1654603090000|2022-06-07 11:58:10|1755.72|1749.52|1755.88|1749.68|1755.94|1749.74|1755.64|1749.44|26
1654603100000|2022-06-07 11:58:20|1755.89|1749.69|1756.01|1749.81|1756.06|1749.86|1755.86|1749.66|22
1654603110000|2022-06-07 11:58:30|1756.06|1749.86|1755.96|1749.76|1756.06|1749.86|1755.86|1749.66|21
1654603120000|2022-06-07 11:58:40|1756.01|1749.81|1755.94|1749.74|1756.04|1749.84|1755.92|1749.72|20
1654603130000|2022-06-07 11:58:50|1755.93|1749.73|1755.64|1749.44|1756|1749.8|1755.53|1749.33|24
1654603140000|2022-06-07 11:59:00|1755.53|1749.33|1755.52|1749.32|1755.58|1749.38|1755.34|1749.14|24
1654603150000|2022-06-07 11:59:10|1755.53|1749.33|1756.09|1749.89|1756.09|1749.89|1755.47|1749.27|29
1654603160000|2022-06-07 11:59:20|1756.1|1749.9|1756.15|1749.95|1756.26|1750.06|1756.07|1749.87|28
1654603170000|2022-06-07 11:59:30|1756.14|1749.94|1755.71|1749.51|1756.14|1749.94|1755.71|1749.51|19
1654603180000|2022-06-07 11:59:40|1755.73|1749.53|1755.69|1749.49|1756.01|1749.81|1755.63|1749.43|29
1654603190000|2022-06-07 11:59:50|1755.68|1749.48|1755.66|1749.46|1755.7|1749.5|1755.62|1749.42|14
1654603200000|2022-06-07 12:00:00|1755.68|1749.48|1755.66|1749.46|1755.95|1749.75|1755.6|1749.4|30
1654603210000|2022-06-07 12:00:10|1755.62|1749.42|1756.26|1750.06|1756.26|1750.06|1755.15|1748.95|37
1654603220000|2022-06-07 12:00:20|1756.52|1750.32|1755.95|1749.75|1756.54|1750.34|1755.77|1749.57|35
1654603230000|2022-06-07 12:00:30|1755.94|1749.74|1755.53|1749.33|1755.94|1749.74|1755.49|1749.29|30
1654603240000|2022-06-07 12:00:40|1755.52|1749.32|1755.03|1748.83|1755.52|1749.32|1754.79|1748.59|31
1654603250000|2022-06-07 12:00:50|1754.96|1748.76|1754.4|1748.2|1755.12|1748.92|1754.32|1748.12|33
1654603260000|2022-06-07 12:01:00|1753.86|1747.66|1753.85|1747.65|1753.93|1747.73|1753.54|1747.34|29
1654603270000|2022-06-07 12:01:10|1753.75|1747.55|1753.52|1747.32|1753.81|1747.61|1753.01|1746.81|34
1654603280000|2022-06-07 12:01:20|1753.65|1747.45|1753.25|1747.05|1753.65|1747.45|1753.21|1747.01|36
1654603290000|2022-06-07 12:01:30|1753.37|1747.17|1754.9|1748.7|1755.14|1748.94|1753.32|1747.12|32
1654603300000|2022-06-07 12:01:40|1754.91|1748.71|1754.57|1748.37|1755.04|1748.84|1754.29|1748.09|27
1654603310000|2022-06-07 12:01:50|1754.72|1748.52|1755.51|1749.31|1755.57|1749.37|1754.72|1748.52|27
1654603320000|2022-06-07 12:02:00|1755.49|1749.29|1754.84|1748.64|1755.49|1749.29|1754.82|1748.62|30
1654603330000|2022-06-07 12:02:10|1754.88|1748.68|1755.05|1748.85|1755.7|1749.5|1754.55|1748.35|37
1654603340000|2022-06-07 12:02:20|1755.08|1748.88|1755.1|1748.9|1755.24|1749.04|1754.99|1748.79|30
1654603350000|2022-06-07 12:02:30|1755.14|1748.94|1756.38|1750.18|1756.48|1750.28|1755.14|1748.94|19
1654603360000|2022-06-07 12:02:40|1756.46|1750.26|1756.68|1750.48|1756.76|1750.56|1756.33|1750.13|28
1654603370000|2022-06-07 12:02:50|1756.77|1750.57|1757.16|1750.96|1757.32|1751.12|1756.73|1750.53|29
1654603380000|2022-06-07 12:03:00|1757.21|1751.01|1757.09|1750.89|1757.33|1751.13|1757.06|1750.86|25
1654603390000|2022-06-07 12:03:10|1757.11|1750.91|1757.05|1750.85|1757.14|1750.94|1756.86|1750.66|25
1654603400000|2022-06-07 12:03:20|1757.08|1750.88|1756.73|1750.53|1757.08|1750.88|1756.54|1750.34|12
1654603410000|2022-06-07 12:03:30|1756.61|1750.41|1756.98|1750.78|1757.28|1751.08|1756.53|1750.33|27
1654603420000|2022-06-07 12:03:40|1756.94|1750.74|1756.99|1750.79|1757.07|1750.87|1756.94|1750.74|16
1654603430000|2022-06-07 12:03:50|1757.25|1751.05|1757.17|1750.97|1757.3|1751.1|1756.69|1750.49|25
1654603440000|2022-06-07 12:04:00|1757.3|1751.1|1757.53|1751.33|1757.79|1751.59|1757.15|1750.95|25
1654603450000|2022-06-07 12:04:10|1757.58|1751.38|1757.39|1751.19|1757.73|1751.53|1757.33|1751.13|29
1654603460000|2022-06-07 12:04:20|1757.49|1751.29|1757.8|1751.6|1758.05|1751.85|1757.47|1751.27|25
1654603470000|2022-06-07 12:04:30|1757.94|1751.74|1757.13|1750.93|1758.06|1751.86|1756.8|1750.6|34
1654603480000|2022-06-07 12:04:40|1757.05|1750.85|1756.97|1750.77|1757.16|1750.96|1756.97|1750.77|24
1654603490000|2022-06-07 12:04:50|1756.88|1750.68|1756.59|1750.39|1756.99|1750.79|1756.26|1750.06|32
1654603500000|2022-06-07 12:05:00|1756.68|1750.48|1756|1749.8|1756.68|1750.48|1755.91|1749.71|34
1654603510000|2022-06-07 12:05:10|1756.01|1749.81|1755.94|1749.74|1756.01|1749.81|1755.87|1749.67|25
1654603520000|2022-06-07 12:05:20|1755.96|1749.76|1757.28|1751.08|1757.28|1751.08|1755.95|1749.75|27
1654603530000|2022-06-07 12:05:30|1757.39|1751.19|1757.51|1751.31|1758.42|1752.22|1756.96|1750.76|34
1654603540000|2022-06-07 12:05:40|1757.85|1751.65|1757.97|1751.77|1758.48|1752.28|1757.64|1751.44|22
1654603550000|2022-06-07 12:05:50|1758.05|1751.85|1758.27|1752.07|1758.34|1752.14|1757.86|1751.66|33
1654603560000|2022-06-07 12:06:00|1758.23|1752.03|1758.6|1752.4|1758.85|1752.65|1758.05|1751.85|34
1654603570000|2022-06-07 12:06:10|1758.59|1752.39|1757.95|1751.75|1758.64|1752.44|1757.95|1751.75|33
1654603580000|2022-06-07 12:06:20|1758|1751.8|1758|1751.8|1758.23|1752.03|1758|1751.8|26
1654603590000|2022-06-07 12:06:30|1758.01|1751.81|1757.91|1751.71|1758.18|1751.98|1757.91|1751.71|14
1654603600000|2022-06-07 12:06:40|1757.62|1751.42|1757.38|1751.18|1757.62|1751.42|1756.8|1750.6|33
1654603610000|2022-06-07 12:06:50|1757.37|1751.17|1757.34|1751.14|1757.52|1751.32|1757.29|1751.09|30
1654603620000|2022-06-07 12:07:00|1757.37|1751.17|1757.23|1751.03|1757.4|1751.2|1757.08|1750.88|26
1654603630000|2022-06-07 12:07:10|1757.2|1751|1757.33|1751.13|1757.33|1751.13|1757.16|1750.96|23
1654603640000|2022-06-07 12:07:20|1757.22|1751.02|1757.22|1751.02|1757.41|1751.21|1757.2|1751|17
1654603650000|2022-06-07 12:07:30|1757.21|1751.01|1757.34|1751.14|1758.06|1751.86|1757.15|1750.95|34
1654603660000|2022-06-07 12:07:40|1757.07|1750.87|1757.24|1751.04|1757.24|1751.04|1757.03|1750.83|22
1654603670000|2022-06-07 12:07:50|1757.28|1751.08|1757.19|1750.99|1757.44|1751.24|1757.14|1750.94|23
1654603680000|2022-06-07 12:08:00|1757.21|1751.01|1757.6|1751.4|1757.69|1751.49|1757.18|1750.98|26
1654603690000|2022-06-07 12:08:10|1757.53|1751.33|1757.32|1751.12|1757.53|1751.33|1757.21|1751.01|31
1654603700000|2022-06-07 12:08:20|1757.31|1751.11|1757.14|1750.94|1757.39|1751.19|1756.91|1750.71|30
1654603710000|2022-06-07 12:08:30|1756.96|1750.76|1757.29|1751.09|1757.29|1751.09|1756.96|1750.76|33
1654603720000|2022-06-07 12:08:40|1757.19|1750.99|1757.44|1751.24|1757.5|1751.3|1757.19|1750.99|22
1654603730000|2022-06-07 12:08:50|1757.43|1751.23|1757.53|1751.33|1757.68|1751.48|1757.32|1751.12|30
1654603740000|2022-06-07 12:09:00|1757.56|1751.36|1757.33|1751.13|1757.56|1751.36|1757.25|1751.05|28
1654603750000|2022-06-07 12:09:10|1757.35|1751.15|1757.34|1751.14|1757.39|1751.19|1757.24|1751.04|30
1654603760000|2022-06-07 12:09:20|1757.31|1751.11|1757.84|1751.64|1757.88|1751.68|1757.27|1751.07|25
1654603770000|2022-06-07 12:09:30|1757.85|1751.65|1757.85|1751.65|1757.88|1751.68|1757.64|1751.44|21
1654603780000|2022-06-07 12:09:40|1757.78|1751.58|1757.7|1751.5|1757.86|1751.66|1757.7|1751.5|7
1654603790000|2022-06-07 12:09:50|1757.75|1751.55|1757.76|1751.56|1757.79|1751.59|1757.58|1751.38|17
1654603800000|2022-06-07 12:10:00|1757.75|1751.55|1757.62|1751.42|1757.77|1751.57|1757.04|1750.84|33
1654603810000|2022-06-07 12:10:10|1757.68|1751.48|1757.63|1751.43|1757.93|1751.73|1757.48|1751.28|25
1654603820000|2022-06-07 12:10:20|1757.59|1751.39|1757.7|1751.5|1757.7|1751.5|1757.46|1751.26|29
1654603830000|2022-06-07 12:10:30|1757.6|1751.4|1757.51|1751.31|1757.75|1751.55|1757.5|1751.3|17
1654603840000|2022-06-07 12:10:40|1757.55|1751.35|1756.21|1750.01|1757.67|1751.47|1756.21|1750.01|32
1654603850000|2022-06-07 12:10:50|1756.37|1750.17|1756.22|1750.02|1756.37|1750.17|1756.19|1749.99|29
1654603860000|2022-06-07 12:11:00|1756.23|1750.03|1756.28|1750.08|1756.9|1750.7|1756.21|1750.01|28
1654603870000|2022-06-07 12:11:10|1755.82|1749.62|1754.39|1748.19|1755.82|1749.62|1754.18|1747.98|36
1654603880000|2022-06-07 12:11:20|1754.17|1747.97|1755.44|1749.24|1755.53|1749.33|1754.17|1747.97|31
1654603890000|2022-06-07 12:11:30|1755.43|1749.23|1755.85|1749.65|1755.85|1749.65|1755.26|1749.06|31
1654603900000|2022-06-07 12:11:40|1755.83|1749.63|1755.61|1749.41|1755.85|1749.65|1755.56|1749.36|32
1654603910000|2022-06-07 12:11:50|1755.6|1749.4|1755.67|1749.47|1755.71|1749.51|1755.56|1749.36|22
1654603920000|2022-06-07 12:12:00|1755.65|1749.45|1754.98|1748.78|1755.71|1749.51|1754.86|1748.66|34
1654603930000|2022-06-07 12:12:10|1754.93|1748.73|1754.81|1748.61|1755.09|1748.89|1754.81|1748.61|29
1654603940000|2022-06-07 12:12:20|1754.85|1748.65|1754.86|1748.66|1754.99|1748.79|1754.82|1748.62|26
1654603950000|2022-06-07 12:12:30|1754.9|1748.7|1755.22|1749.02|1755.22|1749.02|1754.84|1748.64|28
1654603960000|2022-06-07 12:12:40|1755.21|1749.01|1756.02|1749.82|1756.13|1749.93|1755.15|1748.95|27
1654603970000|2022-06-07 12:12:50|1756.05|1749.85|1755.8|1749.6|1756.09|1749.89|1755.79|1749.59|34
1654603980000|2022-06-07 12:13:00|1755.83|1749.63|1755.88|1749.68|1755.89|1749.69|1755.77|1749.57|24
1654603990000|2022-06-07 12:13:10|1755.86|1749.66|1755.8|1749.6|1755.91|1749.71|1755.75|1749.55|29
1654604000000|2022-06-07 12:13:20|1755.82|1749.62|1755.46|1749.26|1755.9|1749.7|1755.37|1749.17|32
1654604010000|2022-06-07 12:13:30|1755.47|1749.27|1755.13|1748.93|1755.57|1749.37|1755.13|1748.93|29
1654604020000|2022-06-07 12:13:40|1755.15|1748.95|1755.35|1749.15|1755.35|1749.15|1755.15|1748.95|31
1654604030000|2022-06-07 12:13:50|1755.12|1748.92|1755.28|1749.08|1755.37|1749.17|1755.12|1748.92|19
1654604040000|2022-06-07 12:14:00|1755.4|1749.2|1755.02|1748.82|1755.48|1749.28|1755.02|1748.82|26
1654604050000|2022-06-07 12:14:10|1754.98|1748.78|1754.7|1748.5|1754.98|1748.78|1754.2|1748|36
1654604060000|2022-06-07 12:14:20|1754.72|1748.52|1755.02|1748.82|1755.35|1749.15|1754.3|1748.1|34
1654604070000|2022-06-07 12:14:30|1755.16|1748.96|1755.39|1749.19|1755.55|1749.35|1755.16|1748.96|29
1654604080000|2022-06-07 12:14:40|1755.37|1749.17|1754.18|1747.98|1755.38|1749.18|1754.18|1747.98|30
1654604090000|2022-06-07 12:14:50|1754.67|1748.47|1754.44|1748.24|1754.67|1748.47|1754.16|1747.96|21
1654604100000|2022-06-07 12:15:00|1754.45|1748.25|1754.44|1748.24|1754.6|1748.4|1754.25|1748.05|35
1654604110000|2022-06-07 12:15:10|1754.43|1748.23|1752.22|1746.02|1754.53|1748.33|1751.99|1745.79|30
1654604120000|2022-06-07 12:15:20|1752.8|1746.6|1753.01|1746.81|1753.19|1746.99|1752.8|1746.6|29
1654604130000|2022-06-07 12:15:30|1753.06|1746.86|1752.99|1746.79|1753.06|1746.86|1752.89|1746.69|26
1654604140000|2022-06-07 12:15:40|1752.95|1746.75|1753.4|1747.2|1753.4|1747.2|1752.95|1746.75|29
1654604150000|2022-06-07 12:15:50|1753.37|1747.17|1753.58|1747.38|1753.71|1747.51|1753.37|1747.17|25
1654604160000|2022-06-07 12:16:00|1753.57|1747.37|1753.73|1747.53|1753.82|1747.62|1753.51|1747.31|30
1654604170000|2022-06-07 12:16:10|1753.7|1747.5|1753.59|1747.39|1753.75|1747.55|1753.56|1747.36|23
1654604180000|2022-06-07 12:16:20|1753.57|1747.37|1753.44|1747.24|1753.62|1747.42|1753.32|1747.12|27
1654604190000|2022-06-07 12:16:30|1753.39|1747.19|1753.61|1747.41|1753.66|1747.46|1753.31|1747.11|28
1654604200000|2022-06-07 12:16:40|1753.63|1747.43|1753.59|1747.39|1753.67|1747.47|1753.39|1747.19|28
1654604210000|2022-06-07 12:16:50|1753.56|1747.36|1753.44|1747.24|1753.73|1747.53|1753.12|1746.92|29
1654604220000|2022-06-07 12:17:00|1753.25|1747.05|1753.16|1746.96|1753.25|1747.05|1753.02|1746.82|30
1654604230000|2022-06-07 12:17:10|1753.17|1746.97|1753.19|1746.99|1753.25|1747.05|1753.15|1746.95|21
1654604240000|2022-06-07 12:17:20|1753.22|1747.02|1753.85|1747.65|1754.34|1748.14|1753.22|1747.02|38
1654604250000|2022-06-07 12:17:30|1753.76|1747.56|1753.31|1747.11|1753.79|1747.59|1753.24|1747.04|31
1654604260000|2022-06-07 12:17:40|1753.29|1747.09|1753.1|1746.9|1753.44|1747.24|1753.07|1746.87|30
1654604270000|2022-06-07 12:17:50|1753.04|1746.84|1752.56|1746.36|1753.04|1746.84|1752.24|1746.04|35
1654604280000|2022-06-07 12:18:00|1752.53|1746.33|1752.48|1746.28|1752.54|1746.34|1752.37|1746.17|28
1654604290000|2022-06-07 12:18:10|1752.51|1746.31|1752.35|1746.15|1752.68|1746.48|1752.27|1746.07|28
1654604300000|2022-06-07 12:18:20|1752.52|1746.32|1752.3|1746.1|1752.67|1746.47|1752.28|1746.08|28
1654604310000|2022-06-07 12:18:30|1752.31|1746.11|1752.53|1746.33|1752.6|1746.4|1752.28|1746.08|34
1654604320000|2022-06-07 12:18:40|1752.52|1746.32|1752.83|1746.63|1752.94|1746.74|1752.48|1746.28|27
1654604330000|2022-06-07 12:18:50|1752.81|1746.61|1752.66|1746.46|1752.83|1746.63|1752.61|1746.41|32
1654604340000|2022-06-07 12:19:00|1752.64|1746.44|1752.49|1746.29|1752.64|1746.44|1752.46|1746.26|28
1654604350000|2022-06-07 12:19:10|1752.53|1746.33|1752.61|1746.41|1752.61|1746.41|1751.73|1745.53|31
1654604360000|2022-06-07 12:19:20|1752.4|1746.2|1752.11|1745.91|1752.4|1746.2|1751.97|1745.77|36
1654604370000|2022-06-07 12:19:30|1752.16|1745.96|1752.03|1745.83|1752.17|1745.97|1751.86|1745.66|31
1654604380000|2022-06-07 12:19:40|1752.04|1745.84|1752.15|1745.95|1752.44|1746.24|1752.03|1745.83|31
1654604390000|2022-06-07 12:19:50|1752.09|1745.89|1752.14|1745.94|1752.3|1746.1|1751.85|1745.65|34
1654604400000|2022-06-07 12:20:00|1752.15|1745.95|1751.67|1745.47|1752.15|1745.95|1751.65|1745.45|31
1654604410000|2022-06-07 12:20:10|1751.54|1745.34|1751.32|1745.12|1751.54|1745.34|1750.72|1744.52|37
1654604420000|2022-06-07 12:20:20|1751.4|1745.2|1750.71|1744.51|1751.6|1745.4|1750.71|1744.51|33
1654604430000|2022-06-07 12:20:30|1750.69|1744.49|1750.71|1744.51|1750.98|1744.78|1750.65|1744.45|24
1654604440000|2022-06-07 12:20:40|1750.77|1744.57|1751.88|1745.68|1751.88|1745.68|1750.75|1744.55|37
1654604450000|2022-06-07 12:20:50|1751.85|1745.65|1752.36|1746.16|1752.44|1746.24|1751.8|1745.6|34
1654604460000|2022-06-07 12:21:00|1752.37|1746.17|1753.63|1747.43|1753.69|1747.49|1752.31|1746.11|31
1654604470000|2022-06-07 12:21:10|1753.69|1747.49|1754.09|1747.89|1754.28|1748.08|1753.64|1747.44|33
1654604480000|2022-06-07 12:21:20|1754.12|1747.92|1754.05|1747.85|1754.38|1748.18|1753.98|1747.78|34
1654604490000|2022-06-07 12:21:30|1754.04|1747.84|1754.22|1748.02|1754.22|1748.02|1753.39|1747.19|34
1654604500000|2022-06-07 12:21:40|1754.31|1748.11|1753.76|1747.56|1754.4|1748.2|1753.74|1747.54|24
1654604510000|2022-06-07 12:21:50|1753.82|1747.62|1754.1|1747.9|1754.1|1747.9|1753.79|1747.59|27
1654604520000|2022-06-07 12:22:00|1754.04|1747.84|1754.18|1747.98|1754.18|1747.98|1754.01|1747.81|27
1654604530000|2022-06-07 12:22:10|1754.12|1747.92|1754.48|1748.28|1754.63|1748.43|1754.11|1747.91|22
1654604540000|2022-06-07 12:22:20|1754.5|1748.3|1753.39|1747.19|1754.5|1748.3|1753.39|1747.19|29
1654604550000|2022-06-07 12:22:30|1753.41|1747.21|1752.08|1745.88|1753.41|1747.21|1752.07|1745.87|36
1654604560000|2022-06-07 12:22:40|1752.17|1745.97|1751.28|1745.08|1752.22|1746.02|1751.28|1745.08|32
1654604570000|2022-06-07 12:22:50|1751.22|1745.02|1750.34|1744.14|1751.29|1745.09|1750.34|1744.14|35
1654604580000|2022-06-07 12:23:00|1750.37|1744.17|1750.73|1744.53|1750.73|1744.53|1750.35|1744.15|32
1654604590000|2022-06-07 12:23:10|1750.58|1744.38|1749.94|1743.74|1750.77|1744.57|1749.84|1743.64|34
1654604600000|2022-06-07 12:23:20|1749.98|1743.78|1749.88|1743.68|1750.08|1743.88|1749.87|1743.67|31
1654604610000|2022-06-07 12:23:30|1749.82|1743.62|1750.92|1744.72|1751.01|1744.81|1749.75|1743.55|34
1654604620000|2022-06-07 12:23:40|1750.93|1744.73|1750.34|1744.14|1750.93|1744.73|1750.32|1744.12|29
1654604630000|2022-06-07 12:23:50|1750.49|1744.29|1749.96|1743.76|1750.71|1744.51|1749.85|1743.65|33
1654604640000|2022-06-07 12:24:00|1750.01|1743.81|1749.85|1743.65|1750.4|1744.2|1749.77|1743.57|30
1654604650000|2022-06-07 12:24:10|1749.84|1743.64|1742.85|1736.65|1749.84|1743.64|1742.85|1736.65|40
1654604660000|2022-06-07 12:24:20|1742.86|1736.66|1745.74|1739.54|1745.74|1739.54|1742.82|1736.62|37
1654604670000|2022-06-07 12:24:30|1745.63|1739.43|1744.7|1738.5|1745.88|1739.68|1744.41|1738.21|37
1654604680000|2022-06-07 12:24:40|1744.71|1738.51|1745.23|1739.03|1745.4|1739.2|1744.71|1738.51|28
1654604690000|2022-06-07 12:24:50|1745.24|1739.04|1744.29|1738.09|1745.33|1739.13|1743.55|1737.35|29
1654604700000|2022-06-07 12:25:00|1744.26|1738.06|1743.82|1737.62|1744.43|1738.23|1743.81|1737.61|32
1654604710000|2022-06-07 12:25:10|1743.87|1737.67|1742.92|1736.72|1743.87|1737.67|1742.88|1736.68|36
1654604720000|2022-06-07 12:25:20|1743.01|1736.81|1741.75|1735.55|1743.01|1736.81|1741.45|1735.25|23
1654604730000|2022-06-07 12:25:30|1741.83|1735.63|1741.45|1735.25|1741.97|1735.77|1741.45|1735.25|23
1654604740000|2022-06-07 12:25:40|1741.28|1735.08|1739.66|1733.46|1741.28|1735.08|1739.6|1733.4|24
1654604750000|2022-06-07 12:25:50|1739.6|1733.4|1740.17|1733.97|1740.35|1734.15|1739.22|1733.02|28
1654604760000|2022-06-07 12:26:00|1740.16|1733.96|1741.01|1734.81|1741.2|1735|1740.06|1733.86|25
1654604770000|2022-06-07 12:26:10|1741|1734.8|1740.85|1734.65|1741.3|1735.1|1740.77|1734.57|30
1654604780000|2022-06-07 12:26:20|1740.86|1734.66|1741.03|1734.83|1741.29|1735.09|1740.86|1734.66|20
1654604790000|2022-06-07 12:26:30|1740.53|1734.33|1739.94|1733.74|1740.62|1734.42|1739.81|1733.61|29
1654604800000|2022-06-07 12:26:40|1740|1733.8|1739.78|1733.58|1740.18|1733.98|1739.65|1733.45|31
1654604810000|2022-06-07 12:26:50|1739.85|1733.65|1740.35|1734.15|1740.44|1734.24|1739.69|1733.49|38
1654604820000|2022-06-07 12:27:00|1740.44|1734.24|1740.45|1734.25|1740.53|1734.33|1739.72|1733.52|33
1654604830000|2022-06-07 12:27:10|1740.5|1734.3|1740.58|1734.38|1740.6|1734.4|1740.23|1734.03|23
1654604840000|2022-06-07 12:27:20|1740.63|1734.43|1740.67|1734.47|1741.47|1735.27|1740.54|1734.34|35
1654604850000|2022-06-07 12:27:30|1740.7|1734.5|1741.44|1735.24|1741.62|1735.42|1740.7|1734.5|33
1654604860000|2022-06-07 12:27:40|1741.38|1735.18|1741.24|1735.04|1741.94|1735.74|1740.92|1734.72|37
1654604870000|2022-06-07 12:27:50|1741.23|1735.03|1739.89|1733.69|1741.25|1735.05|1739.66|1733.46|37
1654604880000|2022-06-07 12:28:00|1739.88|1733.68|1740.67|1734.47|1740.78|1734.58|1739.5|1733.3|37
1654604890000|2022-06-07 12:28:10|1740.7|1734.5|1740.59|1734.39|1741.09|1734.89|1740.59|1734.39|31
1654604900000|2022-06-07 12:28:20|1740.57|1734.37|1740.48|1734.28|1740.71|1734.51|1740.21|1734.01|33
1654604910000|2022-06-07 12:28:30|1740.54|1734.34|1740.88|1734.68|1740.99|1734.79|1740.54|1734.34|28
1654604920000|2022-06-07 12:28:40|1740.68|1734.48|1740.35|1734.15|1741.02|1734.82|1740.23|1734.03|35
1654604930000|2022-06-07 12:28:50|1740.34|1734.14|1740.49|1734.29|1740.49|1734.29|1740.34|1734.14|23
1654604940000|2022-06-07 12:29:00|1740.41|1734.21|1740.95|1734.75|1741|1734.8|1740.2|1734|31
1654604950000|2022-06-07 12:29:10|1740.91|1734.71|1741.55|1735.35|1741.55|1735.35|1740.91|1734.71|34
1654604960000|2022-06-07 12:29:20|1741.41|1735.21|1741.23|1735.03|1741.62|1735.42|1741.21|1735.01|21
1654604970000|2022-06-07 12:29:30|1741.14|1734.94|1741.58|1735.38|1741.65|1735.45|1741.07|1734.87|24
1654604980000|2022-06-07 12:29:40|1741.59|1735.39|1741.39|1735.19|1741.68|1735.48|1741.17|1734.97|21
1654604990000|2022-06-07 12:29:50|1741.4|1735.2|1740.56|1734.36|1741.47|1735.27|1740.49|1734.29|25
1654605000000|2022-06-07 12:30:00|1740.42|1734.22|1740.85|1734.65|1740.85|1734.65|1740.31|1734.11|32
1654605010000|2022-06-07 12:30:10|1741.03|1734.83|1741.61|1735.41|1741.66|1735.46|1741.03|1734.83|25
1654605020000|2022-06-07 12:30:20|1741.66|1735.46|1741.33|1735.13|1741.86|1735.66|1741.3|1735.1|29
1654605030000|2022-06-07 12:30:30|1741.32|1735.12|1740.91|1734.71|1741.41|1735.21|1740.85|1734.65|26
1654605040000|2022-06-07 12:30:40|1740.92|1734.72|1741.12|1734.92|1741.15|1734.95|1740.87|1734.67|29
1654605050000|2022-06-07 12:30:50|1741.13|1734.93|1741.27|1735.07|1741.38|1735.18|1741.05|1734.85|30
1654605060000|2022-06-07 12:31:00|1741.19|1734.99|1741.77|1735.57|1742.06|1735.86|1741.1|1734.9|33
1654605070000|2022-06-07 12:31:10|1741.88|1735.68|1743.22|1737.02|1743.42|1737.22|1741.88|1735.68|31
1654605080000|2022-06-07 12:31:20|1743.12|1736.92|1742.68|1736.48|1743.22|1737.02|1742.68|1736.48|34
1654605090000|2022-06-07 12:31:30|1742.67|1736.47|1743.54|1737.34|1744.21|1738.01|1742.67|1736.47|36
1654605100000|2022-06-07 12:31:40|1743.69|1737.49|1742.67|1736.47|1743.69|1737.49|1742.45|1736.25|36
1654605110000|2022-06-07 12:31:50|1742.55|1736.35|1743.55|1737.35|1743.88|1737.68|1742.42|1736.22|35
1654605120000|2022-06-07 12:32:00|1743.39|1737.19|1743.2|1737|1743.39|1737.19|1743.18|1736.98|31
1654605130000|2022-06-07 12:32:10|1743.18|1736.98|1742.59|1736.39|1743.18|1736.98|1742.28|1736.08|32
1654605140000|2022-06-07 12:32:20|1742.58|1736.38|1743.1|1736.9|1743.23|1737.03|1742.57|1736.37|30
1654605150000|2022-06-07 12:32:30|1743.02|1736.82|1743.07|1736.87|1743.1|1736.9|1742.79|1736.59|33
1654605160000|2022-06-07 12:32:40|1743.1|1736.9|1742.82|1736.62|1743.11|1736.91|1742.82|1736.62|30
1654605170000|2022-06-07 12:32:50|1742.86|1736.66|1741.6|1735.4|1742.88|1736.68|1741.46|1735.26|36
1654605180000|2022-06-07 12:33:00|1742.22|1736.02|1743|1736.8|1743.21|1737.01|1741.58|1735.38|35
1654605190000|2022-06-07 12:33:10|1742.99|1736.79|1742.73|1736.53|1743.2|1737|1742.73|1736.53|31
1654605200000|2022-06-07 12:33:20|1742.66|1736.46|1743.9|1737.7|1744.01|1737.81|1742.66|1736.46|37
1654605210000|2022-06-07 12:33:30|1743.92|1737.72|1744.11|1737.91|1744.26|1738.06|1743.92|1737.72|22
1654605220000|2022-06-07 12:33:40|1744.04|1737.84|1744.27|1738.07|1744.27|1738.07|1744.02|1737.82|22
1654605230000|2022-06-07 12:33:50|1744.32|1738.12|1745.11|1738.91|1745.11|1738.91|1744.32|1738.12|30
1654605240000|2022-06-07 12:34:00|1745.1|1738.9|1744.86|1738.66|1745.22|1739.02|1744.8|1738.6|29
1654605250000|2022-06-07 12:34:10|1744.84|1738.64|1744.66|1738.46|1745.08|1738.88|1744.62|1738.42|29
1654605260000|2022-06-07 12:34:20|1744.71|1738.51|1745.7|1739.5|1745.7|1739.5|1744.59|1738.39|29
1654605270000|2022-06-07 12:34:30|1745.91|1739.71|1746.35|1740.15|1746.4|1740.2|1745.7|1739.5|26
1654605280000|2022-06-07 12:34:40|1746.34|1740.14|1747.35|1741.15|1747.35|1741.15|1746.34|1740.14|29
1654605290000|2022-06-07 12:34:50|1747.36|1741.16|1747.35|1741.15|1747.61|1741.41|1747.08|1740.88|35
1654605300000|2022-06-07 12:35:00|1747.27|1741.07|1747.06|1740.86|1747.42|1741.22|1746.71|1740.51|33
1654605310000|2022-06-07 12:35:10|1747.05|1740.85|1748.56|1742.36|1749.02|1742.82|1747|1740.8|33
1654605320000|2022-06-07 12:35:20|1748.63|1742.43|1748.47|1742.27|1748.91|1742.71|1748.1|1741.9|31
1654605330000|2022-06-07 12:35:30|1748.12|1741.92|1749.15|1742.95|1750.23|1744.03|1748.08|1741.88|39
1654605340000|2022-06-07 12:35:40|1749.11|1742.91|1748.89|1742.69|1749.17|1742.97|1748.63|1742.43|31
1654605350000|2022-06-07 12:35:50|1748.88|1742.68|1748.41|1742.21|1748.88|1742.68|1748.2|1742|39
1654605360000|2022-06-07 12:36:00|1748.31|1742.11|1749.14|1742.94|1749.19|1742.99|1748.31|1742.11|33
1654605370000|2022-06-07 12:36:10|1749.18|1742.98|1751.31|1745.11|1751.31|1745.11|1749.18|1742.98|22
1654605380000|2022-06-07 12:36:20|1751.29|1745.09|1751.29|1745.09|1751.75|1745.55|1751.25|1745.05|26
1654605390000|2022-06-07 12:36:30|1751.3|1745.1|1750.79|1744.59|1751.36|1745.16|1750.78|1744.58|28
1654605400000|2022-06-07 12:36:40|1750.87|1744.67|1751.84|1745.64|1751.91|1745.71|1750.8|1744.6|25
1654605410000|2022-06-07 12:36:50|1752.62|1746.42|1753.38|1747.18|1753.82|1747.62|1752.62|1746.42|25
1654605420000|2022-06-07 12:37:00|1753.53|1747.33|1754.63|1748.43|1754.63|1748.43|1753.28|1747.08|31
1654605430000|2022-06-07 12:37:10|1754.64|1748.44|1756.28|1750.08|1756.39|1750.19|1754.64|1748.44|25
1654605440000|2022-06-07 12:37:20|1756.26|1750.06|1755.94|1749.74|1756.26|1750.06|1754.79|1748.59|39
1654605450000|2022-06-07 12:37:30|1756.01|1749.81|1757.54|1751.34|1757.54|1751.34|1756.01|1749.81|31
1654605460000|2022-06-07 12:37:40|1757.29|1751.09|1756.88|1750.68|1757.42|1751.22|1756.86|1750.66|25
1654605470000|2022-06-07 12:37:50|1757.11|1750.91|1757.59|1751.39|1757.9|1751.7|1756.93|1750.73|31
1654605480000|2022-06-07 12:38:00|1757.43|1751.23|1757.08|1750.88|1757.87|1751.67|1756.71|1750.51|34
1654605490000|2022-06-07 12:38:10|1757.04|1750.84|1757.4|1751.2|1757.43|1751.23|1756.99|1750.79|29
1654605500000|2022-06-07 12:38:20|1756.99|1750.79|1757.4|1751.2|1757.66|1751.46|1756.57|1750.37|32
1654605510000|2022-06-07 12:38:30|1757.41|1751.21|1757.19|1750.99|1757.85|1751.65|1757.12|1750.92|18
1654605520000|2022-06-07 12:38:40|1757.12|1750.92|1757.46|1751.26|1757.63|1751.43|1757.12|1750.92|27
1654605530000|2022-06-07 12:38:50|1757.64|1751.44|1759.14|1752.94|1759.22|1753.02|1757.64|1751.44|35
1654605540000|2022-06-07 12:39:00|1759.02|1752.82|1758.41|1752.21|1759.19|1752.99|1758.36|1752.16|35
1654605550000|2022-06-07 12:39:10|1758.42|1752.22|1758.34|1752.14|1758.44|1752.24|1757.96|1751.76|31
1654605560000|2022-06-07 12:39:20|1758.3|1752.1|1757.17|1750.97|1758.31|1752.11|1757.01|1750.81|27
1654605570000|2022-06-07 12:39:30|1757.21|1751.01|1756.94|1750.74|1757.21|1751.01|1756.94|1750.74|26
1654605580000|2022-06-07 12:39:40|1756.88|1750.68|1756.51|1750.31|1757.03|1750.83|1756.33|1750.13|29
1654605590000|2022-06-07 12:39:50|1756.42|1750.22|1756.07|1749.87|1756.99|1750.79|1755.94|1749.74|34
1654605600000|2022-06-07 12:40:00|1756.22|1750.02|1756.34|1750.14|1756.34|1750.14|1756.12|1749.92|28
1654605610000|2022-06-07 12:40:10|1756.3|1750.1|1755.72|1749.52|1756.41|1750.21|1755.63|1749.43|32
1654605620000|2022-06-07 12:40:20|1755.76|1749.56|1755.66|1749.46|1755.83|1749.63|1755.49|1749.29|32
1654605630000|2022-06-07 12:40:30|1755.67|1749.47|1755.98|1749.78|1756.71|1750.51|1755.67|1749.47|28
1654605640000|2022-06-07 12:40:40|1756|1749.8|1756.25|1750.05|1756.43|1750.23|1756|1749.8|31
1654605650000|2022-06-07 12:40:50|1756.24|1750.04|1756.3|1750.1|1756.63|1750.43|1756.19|1749.99|23
1654605660000|2022-06-07 12:41:00|1756.36|1750.16|1756.41|1750.21|1756.43|1750.23|1756.26|1750.06|29
1654605670000|2022-06-07 12:41:10|1756.42|1750.22|1756.66|1750.46|1756.88|1750.68|1756.42|1750.22|33
1654605680000|2022-06-07 12:41:20|1756.71|1750.51|1756.53|1750.33|1756.8|1750.6|1756.35|1750.15|29
1654605690000|2022-06-07 12:41:30|1756.51|1750.31|1756.49|1750.29|1756.83|1750.63|1756.49|1750.29|20
1654605700000|2022-06-07 12:41:40|1756.48|1750.28|1756.61|1750.41|1756.67|1750.47|1756.33|1750.13|29
1654605710000|2022-06-07 12:41:50|1756.52|1750.32|1755.52|1749.32|1756.52|1750.32|1755.34|1749.14|31
1654605720000|2022-06-07 12:42:00|1755.55|1749.35|1754.89|1748.69|1755.93|1749.73|1754.88|1748.68|33
1654605730000|2022-06-07 12:42:10|1755.21|1749.01|1754.25|1748.05|1755.21|1749.01|1754.25|1748.05|28
1654605740000|2022-06-07 12:42:20|1753.85|1747.65|1754.76|1748.56|1754.76|1748.56|1753.85|1747.65|29
1654605750000|2022-06-07 12:42:30|1754.75|1748.55|1755.41|1749.21|1755.47|1749.27|1754.66|1748.46|29
1654605760000|2022-06-07 12:42:40|1755.39|1749.19|1754.69|1748.49|1755.39|1749.19|1754.58|1748.38|29
1654605770000|2022-06-07 12:42:50|1754.56|1748.36|1754.44|1748.24|1754.56|1748.36|1754.29|1748.09|31
1654605780000|2022-06-07 12:43:00|1754.3|1748.1|1753.86|1747.66|1754.72|1748.52|1753.61|1747.41|35
1654605790000|2022-06-07 12:43:10|1753.87|1747.67|1753.44|1747.24|1753.94|1747.74|1753.4|1747.2|23
1654605800000|2022-06-07 12:43:20|1753.43|1747.23|1753.44|1747.24|1753.74|1747.54|1753.25|1747.05|34
1654605810000|2022-06-07 12:43:30|1753.57|1747.37|1754.06|1747.86|1754.1|1747.9|1753.57|1747.37|34
1654605820000|2022-06-07 12:43:40|1754.11|1747.91|1754.15|1747.95|1754.25|1748.05|1753.95|1747.75|36
1654605830000|2022-06-07 12:43:50|1754.14|1747.94|1754.42|1748.22|1754.65|1748.45|1754.03|1747.83|27
1654605840000|2022-06-07 12:44:00|1754.59|1748.39|1755.82|1749.62|1756.02|1749.82|1754.59|1748.39|35
1654605850000|2022-06-07 12:44:10|1755.73|1749.53|1756.4|1750.2|1756.75|1750.55|1755.7|1749.5|37
1654605860000|2022-06-07 12:44:20|1756.44|1750.24|1755.65|1749.45|1756.6|1750.4|1755.58|1749.38|32
1654605870000|2022-06-07 12:44:30|1755.91|1749.71|1756.01|1749.81|1756.03|1749.83|1755.73|1749.53|35
1654605880000|2022-06-07 12:44:40|1756.02|1749.82|1756.27|1750.07|1756.53|1750.33|1755.98|1749.78|33
1654605890000|2022-06-07 12:44:50|1756.4|1750.2|1756.22|1750.02|1756.4|1750.2|1755.87|1749.67|33
1654605900000|2022-06-07 12:45:00|1756.24|1750.04|1756.46|1750.26|1756.46|1750.26|1755.64|1749.44|31
1654605910000|2022-06-07 12:45:10|1756.45|1750.25|1756.56|1750.36|1756.65|1750.45|1756|1749.8|33
1654605920000|2022-06-07 12:45:20|1756.49|1750.29|1756.5|1750.3|1756.76|1750.56|1756.3|1750.1|30
1654605930000|2022-06-07 12:45:30|1756.51|1750.31|1756.63|1750.43|1756.69|1750.49|1756.3|1750.1|30
1654605940000|2022-06-07 12:45:40|1756.62|1750.42|1756.42|1750.22|1756.62|1750.42|1756.12|1749.92|35
1654605950000|2022-06-07 12:45:50|1756.45|1750.25|1755.89|1749.69|1756.73|1750.53|1755.69|1749.49|32
1654605960000|2022-06-07 12:46:00|1755.91|1749.71|1756.11|1749.91|1756.27|1750.07|1755.87|1749.67|30
1654605970000|2022-06-07 12:46:10|1756.08|1749.88|1755.13|1748.93|1756.08|1749.88|1755.13|1748.93|36
1654605980000|2022-06-07 12:46:20|1755.54|1749.34|1754.69|1748.49|1755.57|1749.37|1754.52|1748.32|35
1654605990000|2022-06-07 12:46:30|1754.73|1748.53|1754.26|1748.06|1754.73|1748.53|1754.26|1748.06|29
1654606000000|2022-06-07 12:46:40|1754.37|1748.17|1753.57|1747.37|1754.42|1748.22|1753.51|1747.31|32
1654606010000|2022-06-07 12:46:50|1753.55|1747.35|1752.72|1746.52|1753.74|1747.54|1752.67|1746.47|34
1654606020000|2022-06-07 12:47:00|1752.75|1746.55|1751.15|1744.95|1752.75|1746.55|1751.15|1744.95|30
1654606030000|2022-06-07 12:47:10|1750.89|1744.69|1750.69|1744.49|1751.16|1744.96|1750.3|1744.1|38
1654606040000|2022-06-07 12:47:20|1750.67|1744.47|1750.74|1744.54|1750.78|1744.58|1750.25|1744.05|36
1654606050000|2022-06-07 12:47:30|1750.59|1744.39|1749.96|1743.76|1751.01|1744.81|1749.89|1743.69|30
1654606060000|2022-06-07 12:47:40|1749.9|1743.7|1749.47|1743.27|1750.24|1744.04|1749.47|1743.27|31
1654606070000|2022-06-07 12:47:50|1749.74|1743.54|1749.12|1742.92|1749.87|1743.67|1749.1|1742.9|33
1654606080000|2022-06-07 12:48:00|1749.18|1742.98|1749.41|1743.21|1749.5|1743.3|1749.02|1742.82|28
1654606090000|2022-06-07 12:48:10|1749.37|1743.17|1750.78|1744.58|1750.94|1744.74|1749.29|1743.09|33
1654606100000|2022-06-07 12:48:20|1750.8|1744.6|1750.36|1744.16|1751.93|1745.73|1750.16|1743.96|35
1654606110000|2022-06-07 12:48:30|1750.35|1744.15|1750.28|1744.08|1750.36|1744.16|1749.83|1743.63|32
1654606120000|2022-06-07 12:48:40|1750.26|1744.06|1751.07|1744.87|1751.11|1744.91|1750.21|1744.01|32
1654606130000|2022-06-07 12:48:50|1751.08|1744.88|1750.88|1744.68|1751.18|1744.98|1750.83|1744.63|24
1654606140000|2022-06-07 12:49:00|1750.89|1744.69|1750.59|1744.39|1751.08|1744.88|1750.29|1744.09|34
1654606150000|2022-06-07 12:49:10|1750.5|1744.3|1750.45|1744.25|1750.58|1744.38|1750.19|1743.99|26
1654606160000|2022-06-07 12:49:20|1750.44|1744.24|1750.53|1744.33|1750.62|1744.42|1750.34|1744.14|18
1654606170000|2022-06-07 12:49:30|1750.54|1744.34|1749.95|1743.75|1750.67|1744.47|1749.93|1743.73|31
1654606180000|2022-06-07 12:49:40|1749.9|1743.7|1749.91|1743.71|1749.98|1743.78|1749.9|1743.7|14
1654606190000|2022-06-07 12:49:50|1749.92|1743.72|1749.76|1743.56|1750|1743.8|1749.55|1743.35|30
1654606200000|2022-06-07 12:50:00|1749.55|1743.35|1749.98|1743.78|1749.98|1743.78|1749.21|1743.01|36
1654606210000|2022-06-07 12:50:10|1749.91|1743.71|1750.06|1743.86|1750.06|1743.86|1749.84|1743.64|28
1654606220000|2022-06-07 12:50:20|1749.97|1743.77|1750.07|1743.87|1750.26|1744.06|1749.95|1743.75|25
1654606230000|2022-06-07 12:50:30|1750.08|1743.88|1750.76|1744.56|1751.04|1744.84|1750.05|1743.85|27
1654606240000|2022-06-07 12:50:40|1750.81|1744.61|1750.45|1744.25|1751.07|1744.87|1750.34|1744.14|31
1654606250000|2022-06-07 12:50:50|1750.44|1744.24|1749.75|1743.55|1750.53|1744.33|1749.75|1743.55|34
1654606260000|2022-06-07 12:51:00|1749.58|1743.38|1748.21|1742.01|1749.58|1743.38|1747.99|1741.79|37
1654606270000|2022-06-07 12:51:10|1748.17|1741.97|1749.11|1742.91|1749.11|1742.91|1747.67|1741.47|36
1654606280000|2022-06-07 12:51:20|1749.18|1742.98|1749.17|1742.97|1749.2|1743|1749.12|1742.92|23
1654606290000|2022-06-07 12:51:30|1749.18|1742.98|1750.69|1744.49|1750.69|1744.49|1749.13|1742.93|37
1654606300000|2022-06-07 12:51:40|1750.63|1744.43|1750.51|1744.31|1750.7|1744.5|1750.4|1744.2|33
1654606310000|2022-06-07 12:51:50|1750.5|1744.3|1749.92|1743.72|1750.5|1744.3|1749.45|1743.25|32
1654606320000|2022-06-07 12:52:00|1749.96|1743.76|1750.34|1744.14|1750.34|1744.14|1749.75|1743.55|32
1654606330000|2022-06-07 12:52:10|1750.37|1744.17|1750.35|1744.15|1750.5|1744.3|1750.03|1743.83|31
1654606340000|2022-06-07 12:52:20|1750.37|1744.17|1750.34|1744.14|1750.41|1744.21|1750.25|1744.05|14
1654606350000|2022-06-07 12:52:30|1750.41|1744.21|1750.81|1744.61|1750.91|1744.71|1750.38|1744.18|26
1654606360000|2022-06-07 12:52:40|1750.76|1744.56|1750.64|1744.44|1750.83|1744.63|1750.64|1744.44|26
1654606370000|2022-06-07 12:52:50|1750.6|1744.4|1750.62|1744.42|1750.84|1744.64|1750.48|1744.28|18
1654606380000|2022-06-07 12:53:00|1750.6|1744.4|1750.59|1744.39|1750.61|1744.41|1750.29|1744.09|18
1654606390000|2022-06-07 12:53:10|1750.61|1744.41|1750.37|1744.17|1750.61|1744.41|1750.25|1744.05|28
1654606400000|2022-06-07 12:53:20|1750.32|1744.12|1750.82|1744.62|1750.88|1744.68|1750.32|1744.12|30
1654606410000|2022-06-07 12:53:30|1750.77|1744.57|1750.77|1744.57|1750.86|1744.66|1750.68|1744.48|26
1654606420000|2022-06-07 12:53:40|1750.8|1744.6|1750.68|1744.48|1750.8|1744.6|1750.58|1744.38|17
1654606430000|2022-06-07 12:53:50|1750.59|1744.39|1750.78|1744.58|1750.79|1744.59|1750.59|1744.39|24
1654606440000|2022-06-07 12:54:00|1750.76|1744.56|1750.3|1744.1|1750.78|1744.58|1750.27|1744.07|22
1654606450000|2022-06-07 12:54:10|1750.34|1744.14|1750.42|1744.22|1750.85|1744.65|1750.1|1743.9|25
1654606460000|2022-06-07 12:54:20|1750.71|1744.51|1750.44|1744.24|1751.46|1745.26|1750.37|1744.17|36
1654606470000|2022-06-07 12:54:30|1750.7|1744.5|1750.68|1744.48|1750.78|1744.58|1750.29|1744.09|37
1654606480000|2022-06-07 12:54:40|1750.72|1744.52|1750.77|1744.57|1750.81|1744.61|1750.55|1744.35|29
1654606490000|2022-06-07 12:54:50|1750.78|1744.58|1751.26|1745.06|1751.41|1745.21|1750.61|1744.41|31
1654606500000|2022-06-07 12:55:00|1751.25|1745.05|1751.3|1745.1|1751.48|1745.28|1751.23|1745.03|30
1654606510000|2022-06-07 12:55:10|1751.32|1745.12|1752.01|1745.81|1752.03|1745.83|1751.3|1745.1|25
1654606520000|2022-06-07 12:55:20|1752.05|1745.85|1751.46|1745.26|1752.07|1745.87|1751.27|1745.07|27
1654606530000|2022-06-07 12:55:30|1751.5|1745.3|1751.97|1745.77|1752.13|1745.93|1751.5|1745.3|29
1654606540000|2022-06-07 12:55:40|1751.98|1745.78|1752.53|1746.33|1752.55|1746.35|1751.87|1745.67|30
1654606550000|2022-06-07 12:55:50|1752.52|1746.32|1752.25|1746.05|1752.59|1746.39|1751.9|1745.7|29
1654606560000|2022-06-07 12:56:00|1752.3|1746.1|1752.23|1746.03|1752.35|1746.15|1752.09|1745.89|24
1654606570000|2022-06-07 12:56:10|1752.25|1746.05|1752.15|1745.95|1752.25|1746.05|1752.09|1745.89|19
1654606580000|2022-06-07 12:56:20|1752.17|1745.97|1752.41|1746.21|1752.44|1746.24|1752.17|1745.97|17
1654606590000|2022-06-07 12:56:30|1752.4|1746.2|1752.35|1746.15|1752.43|1746.23|1752.26|1746.06|18
1654606600000|2022-06-07 12:56:40|1752.34|1746.14|1752.41|1746.21|1752.45|1746.25|1752.28|1746.08|22
1654606610000|2022-06-07 12:56:50|1752.46|1746.26|1752.41|1746.21|1752.57|1746.37|1752.41|1746.21|14
1654606620000|2022-06-07 12:57:00|1752.39|1746.19|1752.95|1746.75|1753.01|1746.81|1752.39|1746.19|26
1654606630000|2022-06-07 12:57:10|1752.91|1746.71|1752.73|1746.53|1752.91|1746.71|1752.29|1746.09|28
1654606640000|2022-06-07 12:57:20|1752.74|1746.54|1752.55|1746.35|1752.85|1746.65|1752.43|1746.23|21
1654606650000|2022-06-07 12:57:30|1752.57|1746.37|1753.79|1747.59|1753.79|1747.59|1752.57|1746.37|22
1654606660000|2022-06-07 12:57:40|1753.68|1747.48|1753.72|1747.52|1754.33|1748.13|1753.68|1747.48|25
1654606670000|2022-06-07 12:57:50|1753.88|1747.68|1754.96|1748.76|1754.96|1748.76|1753.42|1747.22|22
1654606680000|2022-06-07 12:58:00|1754.98|1748.78|1755.32|1749.12|1755.32|1749.12|1754.89|1748.69|26
1654606690000|2022-06-07 12:58:10|1755.36|1749.16|1755.08|1748.88|1755.36|1749.16|1754.61|1748.41|30
1654606700000|2022-06-07 12:58:20|1754.92|1748.72|1754.56|1748.36|1754.94|1748.74|1754.15|1747.95|31
1654606710000|2022-06-07 12:58:30|1754.57|1748.37|1754.36|1748.16|1754.6|1748.4|1754.24|1748.04|30
1654606720000|2022-06-07 12:58:40|1754.37|1748.17|1753.54|1747.34|1754.38|1748.18|1753.51|1747.31|28
1654606730000|2022-06-07 12:58:50|1753.55|1747.35|1753.56|1747.36|1753.73|1747.53|1753.52|1747.32|26
1654606740000|2022-06-07 12:59:00|1753.57|1747.37|1753.51|1747.31|1753.66|1747.46|1753.44|1747.24|20
1654606750000|2022-06-07 12:59:10|1753.52|1747.32|1753.97|1747.77|1753.97|1747.77|1753.52|1747.32|32
1654606760000|2022-06-07 12:59:20|1753.95|1747.75|1753.93|1747.73|1754.05|1747.85|1753.93|1747.73|26
1654606770000|2022-06-07 12:59:30|1753.95|1747.75|1753.62|1747.42|1753.98|1747.78|1753.59|1747.39|24
1654606780000|2022-06-07 12:59:40|1753.63|1747.43|1753.06|1746.86|1753.63|1747.43|1753.01|1746.81|22
1654606790000|2022-06-07 12:59:50|1753.05|1746.85|1752.92|1746.72|1753.22|1747.02|1752.87|1746.67|25
1654606800000|2022-06-07 13:00:00|1752.95|1746.75|1752.53|1746.33|1752.95|1746.75|1752.27|1746.07|35
1654606810000|2022-06-07 13:00:10|1752.56|1746.36|1752.34|1746.14|1752.56|1746.36|1752.22|1746.02|29
1654606820000|2022-06-07 13:00:20|1752.35|1746.15|1753.15|1746.95|1753.41|1747.21|1752.35|1746.15|36
1654606830000|2022-06-07 13:00:30|1753.12|1746.92|1753.36|1747.16|1753.49|1747.29|1752.97|1746.77|29
1654606840000|2022-06-07 13:00:40|1753.38|1747.18|1752.2|1746|1753.38|1747.18|1751.93|1745.73|30
1654606850000|2022-06-07 13:00:50|1752.21|1746.01|1752|1745.8|1752.37|1746.17|1751.96|1745.76|33
1654606860000|2022-06-07 13:01:00|1751.99|1745.79|1752.04|1745.84|1752.21|1746.01|1751.94|1745.74|27
1654606870000|2022-06-07 13:01:10|1752.12|1745.92|1751.54|1745.34|1752.13|1745.93|1751.42|1745.22|32
1654606880000|2022-06-07 13:01:20|1751.42|1745.22|1751.27|1745.07|1751.52|1745.32|1751.1|1744.9|34
1654606890000|2022-06-07 13:01:30|1751.06|1744.86|1750.99|1744.79|1751.29|1745.09|1750.7|1744.5|34
1654606900000|2022-06-07 13:01:40|1750.95|1744.75|1750.87|1744.67|1751.03|1744.83|1750.74|1744.54|30
1654606910000|2022-06-07 13:01:50|1750.88|1744.68|1750.98|1744.78|1751.1|1744.9|1750.75|1744.55|37
1654606920000|2022-06-07 13:02:00|1750.96|1744.76|1751.12|1744.92|1751.31|1745.11|1750.9|1744.7|32
1654606930000|2022-06-07 13:02:10|1751.15|1744.95|1750.74|1744.54|1751.2|1745|1750.67|1744.47|31
1654606940000|2022-06-07 13:02:20|1750.77|1744.57|1750.75|1744.55|1750.85|1744.65|1750.57|1744.37|28
1654606950000|2022-06-07 13:02:30|1750.76|1744.56|1750.99|1744.79|1751.05|1744.85|1750.69|1744.49|34
1654606960000|2022-06-07 13:02:40|1751.1|1744.9|1750.85|1744.65|1751.1|1744.9|1750.8|1744.6|35
1654606970000|2022-06-07 13:02:50|1750.93|1744.73|1752.85|1746.65|1752.85|1746.65|1750.84|1744.64|30
1654606980000|2022-06-07 13:03:00|1752.82|1746.62|1752.05|1745.85|1752.82|1746.62|1751.84|1745.64|34
1654606990000|2022-06-07 13:03:10|1751.75|1745.55|1751.16|1744.96|1751.79|1745.59|1751.07|1744.87|26
1654607000000|2022-06-07 13:03:20|1751.2|1745|1751.12|1744.92|1751.41|1745.21|1751.02|1744.82|31
1654607010000|2022-06-07 13:03:30|1751.08|1744.88|1750.81|1744.61|1751.13|1744.93|1750.71|1744.51|23
1654607020000|2022-06-07 13:03:40|1750.76|1744.56|1751.42|1745.22|1751.64|1745.44|1750.76|1744.56|32
1654607030000|2022-06-07 13:03:50|1751.33|1745.13|1751.1|1744.9|1751.44|1745.24|1751.08|1744.88|27
1654607040000|2022-06-07 13:04:00|1751.24|1745.04|1751.34|1745.14|1751.41|1745.21|1751.13|1744.93|22
1654607050000|2022-06-07 13:04:10|1751.35|1745.15|1750.96|1744.76|1751.38|1745.18|1750.89|1744.69|29
1654607060000|2022-06-07 13:04:20|1750.87|1744.67|1751.09|1744.89|1751.21|1745.01|1750.87|1744.67|27
1654607070000|2022-06-07 13:04:30|1751.12|1744.92|1751.58|1745.38|1751.59|1745.39|1751.1|1744.9|30
1654607080000|2022-06-07 13:04:40|1751.55|1745.35|1751.43|1745.23|1751.75|1745.55|1751.42|1745.22|24
1654607090000|2022-06-07 13:04:50|1751.45|1745.25|1751.34|1745.14|1751.51|1745.31|1751.3|1745.1|19
1654607100000|2022-06-07 13:05:00|1751.31|1745.11|1751.47|1745.27|1751.47|1745.27|1751.22|1745.02|26
1654607110000|2022-06-07 13:05:10|1751.44|1745.24|1751.4|1745.2|1751.48|1745.28|1751.3|1745.1|29
1654607120000|2022-06-07 13:05:20|1751.38|1745.18|1752.15|1745.95|1752.33|1746.13|1751.38|1745.18|31
1654607130000|2022-06-07 13:05:30|1752.16|1745.96|1753.02|1746.82|1753.1|1746.9|1752.15|1745.95|37
1654607140000|2022-06-07 13:05:40|1753.01|1746.81|1752.95|1746.75|1753.02|1746.82|1752.63|1746.43|31
1654607150000|2022-06-07 13:05:50|1752.94|1746.74|1752.51|1746.31|1752.98|1746.78|1752.38|1746.18|34
1654607160000|2022-06-07 13:06:00|1752.44|1746.24|1752.43|1746.23|1752.52|1746.32|1752.33|1746.13|33
1654607170000|2022-06-07 13:06:10|1752.42|1746.22|1753.43|1747.23|1753.43|1747.23|1752.42|1746.22|31
1654607180000|2022-06-07 13:06:20|1753.48|1747.28|1753.34|1747.14|1753.55|1747.35|1753.15|1746.95|32
1654607190000|2022-06-07 13:06:30|1753.35|1747.15|1753.72|1747.52|1753.99|1747.79|1753.34|1747.14|35
1654607200000|2022-06-07 13:06:40|1753.69|1747.49|1753.64|1747.44|1754.36|1748.16|1753.6|1747.4|31
1654607210000|2022-06-07 13:06:50|1753.65|1747.45|1753.62|1747.42|1753.8|1747.6|1753.57|1747.37|33
1654607220000|2022-06-07 13:07:00|1753.59|1747.39|1754.4|1748.2|1754.55|1748.35|1753.58|1747.38|34
1654607230000|2022-06-07 13:07:10|1754.38|1748.18|1754.35|1748.15|1754.75|1748.55|1754.32|1748.12|31
1654607240000|2022-06-07 13:07:20|1754.43|1748.23|1755.17|1748.97|1755.17|1748.97|1754.39|1748.19|26
1654607250000|2022-06-07 13:07:30|1755.15|1748.95|1754.57|1748.37|1755.15|1748.95|1754.31|1748.11|30
1654607260000|2022-06-07 13:07:40|1754.55|1748.35|1754.55|1748.35|1754.63|1748.43|1754.37|1748.17|30
1654607270000|2022-06-07 13:07:50|1754.56|1748.36|1754.68|1748.48|1754.68|1748.48|1754.2|1748|28
1654607280000|2022-06-07 13:08:00|1754.62|1748.42|1754.69|1748.49|1754.69|1748.49|1754.23|1748.03|35
1654607290000|2022-06-07 13:08:10|1754.58|1748.38|1754.76|1748.56|1755.09|1748.89|1754.57|1748.37|26
1654607300000|2022-06-07 13:08:20|1754.88|1748.68|1755.13|1748.93|1755.19|1748.99|1754.83|1748.63|30
1654607310000|2022-06-07 13:08:30|1755.19|1748.99|1755.22|1749.02|1755.24|1749.04|1754.93|1748.73|35
1654607320000|2022-06-07 13:08:40|1755.23|1749.03|1755.23|1749.03|1755.29|1749.09|1755.2|1749|22
1654607330000|2022-06-07 13:08:50|1755.24|1749.04|1755.43|1749.23|1755.45|1749.25|1755.24|1749.04|24
1654607340000|2022-06-07 13:09:00|1755.38|1749.18|1755.01|1748.81|1755.42|1749.22|1754.99|1748.79|28
1654607350000|2022-06-07 13:09:10|1755.02|1748.82|1755.02|1748.82|1755.13|1748.93|1754.9|1748.7|27
1654607360000|2022-06-07 13:09:20|1755.01|1748.81|1755.11|1748.91|1755.13|1748.93|1754.91|1748.71|26
1654607370000|2022-06-07 13:09:30|1755.13|1748.93|1755.09|1748.89|1755.17|1748.97|1755.05|1748.85|24
1654607380000|2022-06-07 13:09:40|1755.1|1748.9|1755|1748.8|1755.12|1748.92|1754.53|1748.33|30
1654607390000|2022-06-07 13:09:50|1755.01|1748.81|1754.91|1748.71|1755.04|1748.84|1754.77|1748.57|20
1654607400000|2022-06-07 13:10:00|1754.92|1748.72|1755.33|1749.13|1755.58|1749.38|1754.8|1748.6|31
1654607410000|2022-06-07 13:10:10|1755.34|1749.14|1755.34|1749.14|1755.4|1749.2|1755.26|1749.06|26
1654607420000|2022-06-07 13:10:20|1755.33|1749.13|1755.56|1749.36|1756|1749.8|1755.33|1749.13|30
1654607430000|2022-06-07 13:10:30|1755.65|1749.45|1755.36|1749.16|1755.65|1749.45|1755.12|1748.92|28
1654607440000|2022-06-07 13:10:40|1755.37|1749.17|1755.39|1749.19|1755.41|1749.21|1755.2|1749|30
1654607450000|2022-06-07 13:10:50|1755.4|1749.2|1755.41|1749.21|1755.62|1749.42|1755.38|1749.18|24
1654607460000|2022-06-07 13:11:00|1755.42|1749.22|1755.43|1749.23|1755.52|1749.32|1755.39|1749.19|23
1654607470000|2022-06-07 13:11:10|1755.41|1749.21|1755.41|1749.21|1755.53|1749.33|1755.39|1749.19|24
1654607480000|2022-06-07 13:11:20|1755.55|1749.35|1755.27|1749.07|1755.56|1749.36|1755.21|1749.01|22
1654607490000|2022-06-07 13:11:30|1755.28|1749.08|1755.04|1748.84|1755.39|1749.19|1754.98|1748.78|28
1654607500000|2022-06-07 13:11:40|1755.01|1748.81|1754.57|1748.37|1755.08|1748.88|1754.54|1748.34|29
1654607510000|2022-06-07 13:11:50|1754.63|1748.43|1754.61|1748.41|1754.77|1748.57|1754.55|1748.35|24
1654607520000|2022-06-07 13:12:00|1754.62|1748.42|1754.58|1748.38|1754.79|1748.59|1754.58|1748.38|27
1654607530000|2022-06-07 13:12:10|1754.61|1748.41|1754.53|1748.33|1754.77|1748.57|1754.29|1748.09|34
1654607540000|2022-06-07 13:12:20|1754.75|1748.55|1754.85|1748.65|1755.22|1749.02|1754.75|1748.55|26
1654607550000|2022-06-07 13:12:30|1754.87|1748.67|1754.9|1748.7|1755.02|1748.82|1754.39|1748.19|30
1654607560000|2022-06-07 13:12:40|1754.8|1748.6|1754.36|1748.16|1754.87|1748.67|1754.23|1748.03|22
1654607570000|2022-06-07 13:12:50|1754.32|1748.12|1753.98|1747.78|1754.33|1748.13|1753.88|1747.68|32
1654607580000|2022-06-07 13:13:00|1753.94|1747.74|1753.98|1747.78|1754.05|1747.85|1753.91|1747.71|26
1654607590000|2022-06-07 13:13:10|1754.01|1747.81|1753.42|1747.22|1754.23|1748.03|1753.33|1747.13|26
1654607600000|2022-06-07 13:13:20|1753.41|1747.21|1753.37|1747.17|1753.41|1747.21|1753.32|1747.12|22
1654607610000|2022-06-07 13:13:30|1753.38|1747.18|1753.01|1746.81|1753.43|1747.23|1752.85|1746.65|24
1654607620000|2022-06-07 13:13:40|1752.97|1746.77|1752.16|1745.96|1753.01|1746.81|1752.15|1745.95|22
1654607630000|2022-06-07 13:13:50|1751.93|1745.73|1751.43|1745.23|1752.08|1745.88|1751.35|1745.15|32
1654607640000|2022-06-07 13:14:00|1751.58|1745.38|1750.52|1744.32|1751.67|1745.47|1750.39|1744.19|34
1654607650000|2022-06-07 13:14:10|1750.56|1744.36|1750.33|1744.13|1750.7|1744.5|1750.33|1744.13|31
1654607660000|2022-06-07 13:14:20|1750.34|1744.14|1750.49|1744.29|1750.59|1744.39|1750.26|1744.06|30
1654607670000|2022-06-07 13:14:30|1750.5|1744.3|1750.83|1744.63|1750.94|1744.74|1750.5|1744.3|32
1654607680000|2022-06-07 13:14:40|1750.84|1744.64|1751.07|1744.87|1751.18|1744.98|1750.69|1744.49|25
1654607690000|2022-06-07 13:14:50|1751.1|1744.9|1750.78|1744.58|1751.16|1744.96|1750.73|1744.53|19
1654607700000|2022-06-07 13:15:00|1750.77|1744.57|1751.84|1745.64|1751.84|1745.64|1750.74|1744.54|30
1654607710000|2022-06-07 13:15:10|1751.93|1745.73|1752.13|1745.93|1752.27|1746.07|1751.82|1745.62|29
1654607720000|2022-06-07 13:15:20|1752.16|1745.96|1752.65|1746.45|1752.95|1746.75|1752.16|1745.96|29
1654607730000|2022-06-07 13:15:30|1752.67|1746.47|1752.58|1746.38|1752.71|1746.51|1752.35|1746.15|20
1654607740000|2022-06-07 13:15:40|1752.59|1746.39|1753.47|1747.27|1753.47|1747.27|1752.59|1746.39|29
1654607750000|2022-06-07 13:15:50|1753.14|1746.94|1753.68|1747.48|1753.69|1747.49|1752.95|1746.75|23
1654607760000|2022-06-07 13:16:00|1753.56|1747.36|1752.12|1745.92|1753.69|1747.49|1752.12|1745.92|32
1654607770000|2022-06-07 13:16:10|1752.1|1745.9|1752.05|1745.85|1752.17|1745.97|1751.85|1745.65|32
1654607780000|2022-06-07 13:16:20|1752.1|1745.9|1752.6|1746.4|1752.82|1746.62|1752.1|1745.9|21
1654607790000|2022-06-07 13:16:30|1752.61|1746.41|1752.34|1746.14|1752.73|1746.53|1752.24|1746.04|28
1654607800000|2022-06-07 13:16:40|1752.38|1746.18|1751.56|1745.36|1752.38|1746.18|1751.34|1745.14|33
1654607810000|2022-06-07 13:16:50|1751.54|1745.34|1751.56|1745.36|1751.82|1745.62|1751.35|1745.15|37
1654607820000|2022-06-07 13:17:00|1751.62|1745.42|1751.6|1745.4|1751.73|1745.53|1751.46|1745.26|33
1654607830000|2022-06-07 13:17:10|1751.59|1745.39|1751.12|1744.92|1751.59|1745.39|1750.86|1744.66|37
1654607840000|2022-06-07 13:17:20|1751.14|1744.94|1750.93|1744.73|1751.25|1745.05|1750.67|1744.47|26
1654607850000|2022-06-07 13:17:30|1750.94|1744.74|1750.85|1744.65|1751.04|1744.84|1750.8|1744.6|26
1654607860000|2022-06-07 13:17:40|1750.84|1744.64|1751.33|1745.13|1751.41|1745.21|1750.79|1744.59|23
1654607870000|2022-06-07 13:17:50|1751.68|1745.48|1752.07|1745.87|1752.07|1745.87|1751.68|1745.48|30
1654607880000|2022-06-07 13:18:00|1752.08|1745.88|1752.39|1746.19|1752.43|1746.23|1752.08|1745.88|24
1654607890000|2022-06-07 13:18:10|1752.41|1746.21|1752.3|1746.1|1752.45|1746.25|1752.14|1745.94|20
1654607900000|2022-06-07 13:18:20|1752.42|1746.22|1752.7|1746.5|1752.74|1746.54|1752.41|1746.21|19
1654607910000|2022-06-07 13:18:30|1752.71|1746.51|1752.83|1746.63|1752.87|1746.67|1752.63|1746.43|26
1654607920000|2022-06-07 13:18:40|1752.81|1746.61|1752.72|1746.52|1752.81|1746.61|1752.65|1746.45|28
1654607930000|2022-06-07 13:18:50|1752.59|1746.39|1753.75|1747.55|1753.84|1747.64|1752.3|1746.1|29
1654607940000|2022-06-07 13:19:00|1753.74|1747.54|1752.96|1746.76|1753.74|1747.54|1752.95|1746.75|34
1654607950000|2022-06-07 13:19:10|1753.12|1746.92|1753.07|1746.87|1753.12|1746.92|1752.93|1746.73|26
1654607960000|2022-06-07 13:19:20|1753.09|1746.89|1753.58|1747.38|1753.72|1747.52|1753.07|1746.87|15
1654607970000|2022-06-07 13:19:30|1753.56|1747.36|1753.59|1747.39|1753.66|1747.46|1753.5|1747.3|14
1654607980000|2022-06-07 13:19:40|1753.51|1747.31|1753.22|1747.02|1753.6|1747.4|1753.03|1746.83|29
1654607990000|2022-06-07 13:19:50|1753.23|1747.03|1753.18|1746.98|1753.25|1747.05|1752.97|1746.77|27
1654608000000|2022-06-07 13:20:00|1753.15|1746.95|1753.04|1746.84|1753.15|1746.95|1752.98|1746.78|22
1654608010000|2022-06-07 13:20:10|1753.03|1746.83|1753.06|1746.86|1753.18|1746.98|1752.75|1746.55|32
1654608020000|2022-06-07 13:20:20|1753.07|1746.87|1753.35|1747.15|1753.61|1747.41|1753.01|1746.81|26
1654608030000|2022-06-07 13:20:30|1753.34|1747.14|1753.63|1747.43|1753.93|1747.73|1753.34|1747.14|29
1654608040000|2022-06-07 13:20:40|1753.86|1747.66|1753.46|1747.26|1754.12|1747.92|1753.37|1747.17|30
1654608050000|2022-06-07 13:20:50|1753.5|1747.3|1753.88|1747.68|1753.9|1747.7|1753.48|1747.28|30
1654608060000|2022-06-07 13:21:00|1754|1747.8|1754.52|1748.32|1754.78|1748.58|1753.94|1747.74|32
1654608070000|2022-06-07 13:21:10|1754.37|1748.17|1753.91|1747.71|1754.37|1748.17|1753.58|1747.38|36
1654608080000|2022-06-07 13:21:20|1753.87|1747.67|1753.99|1747.79|1754.33|1748.13|1753.84|1747.64|22
1654608090000|2022-06-07 13:21:30|1754.08|1747.88|1754.19|1747.99|1754.19|1747.99|1753.91|1747.71|26
1654608100000|2022-06-07 13:21:40|1754.11|1747.91|1754.17|1747.97|1754.56|1748.36|1754.06|1747.86|30
1654608110000|2022-06-07 13:21:50|1754.15|1747.95|1754.29|1748.09|1754.38|1748.18|1754.15|1747.95|30
1654608120000|2022-06-07 13:22:00|1754.37|1748.17|1753.9|1747.7|1754.37|1748.17|1753.74|1747.54|29
1654608130000|2022-06-07 13:22:10|1753.93|1747.73|1753.83|1747.63|1753.93|1747.73|1753.83|1747.63|16
1654608140000|2022-06-07 13:22:20|1753.82|1747.62|1753.92|1747.72|1753.95|1747.75|1753.82|1747.62|28
1654608150000|2022-06-07 13:22:30|1753.91|1747.71|1753.87|1747.67|1753.91|1747.71|1753.7|1747.5|28
1654608160000|2022-06-07 13:22:40|1753.85|1747.65|1753.82|1747.62|1753.85|1747.65|1753.75|1747.55|31
1654608170000|2022-06-07 13:22:50|1753.84|1747.64|1753.39|1747.19|1753.85|1747.65|1753.39|1747.19|18
1654608180000|2022-06-07 13:23:00|1753.23|1747.03|1753.41|1747.21|1753.49|1747.29|1753.2|1747|33
1654608190000|2022-06-07 13:23:10|1753.35|1747.15|1753.49|1747.29|1753.62|1747.42|1753.29|1747.09|29
1654608200000|2022-06-07 13:23:20|1753.53|1747.33|1753.63|1747.43|1753.77|1747.57|1753.53|1747.33|28
1654608210000|2022-06-07 13:23:30|1753.55|1747.35|1754.17|1747.97|1754.22|1748.02|1753.54|1747.34|32
1654608220000|2022-06-07 13:23:40|1754.18|1747.98|1754.24|1748.04|1754.33|1748.13|1754.15|1747.95|19
1654608230000|2022-06-07 13:23:50|1754.22|1748.02|1754.48|1748.28|1754.53|1748.33|1754.22|1748.02|28
1654608240000|2022-06-07 13:24:00|1754.5|1748.3|1754.99|1748.79|1754.99|1748.79|1754.28|1748.08|36
1654608250000|2022-06-07 13:24:10|1754.91|1748.71|1755.08|1748.88|1755.08|1748.88|1754.58|1748.38|33
1654608260000|2022-06-07 13:24:20|1755.06|1748.86|1754.99|1748.79|1755.19|1748.99|1754.84|1748.64|23
1654608270000|2022-06-07 13:24:30|1754.93|1748.73|1754.79|1748.59|1755.18|1748.98|1754.63|1748.43|30
1654608280000|2022-06-07 13:24:40|1754.78|1748.58|1755.15|1748.95|1755.28|1749.08|1754.76|1748.56|25
1654608290000|2022-06-07 13:24:50|1755.13|1748.93|1754.9|1748.7|1755.19|1748.99|1754.81|1748.61|30
1654608300000|2022-06-07 13:25:00|1755.01|1748.81|1755.39|1749.19|1755.49|1749.29|1754.96|1748.76|29
1654608310000|2022-06-07 13:25:10|1755.43|1749.23|1755.62|1749.42|1755.83|1749.63|1755.43|1749.23|26
1654608320000|2022-06-07 13:25:20|1755.65|1749.45|1755.71|1749.51|1755.83|1749.63|1755.62|1749.42|28
1654608330000|2022-06-07 13:25:30|1755.63|1749.43|1755.57|1749.37|1755.83|1749.63|1755.56|1749.36|28
1654608340000|2022-06-07 13:25:40|1755.56|1749.36|1755.63|1749.43|1755.72|1749.52|1755.45|1749.25|23
1654608350000|2022-06-07 13:25:50|1755.64|1749.44|1755.47|1749.27|1755.83|1749.63|1755.47|1749.27|27
1654608360000|2022-06-07 13:26:00|1755.44|1749.24|1754.94|1748.74|1755.5|1749.3|1754.67|1748.47|30
1654608370000|2022-06-07 13:26:10|1754.88|1748.68|1755.19|1748.99|1755.3|1749.1|1754.88|1748.68|23
1654608380000|2022-06-07 13:26:20|1755.2|1749|1755.13|1748.93|1755.2|1749|1755.06|1748.86|25
1654608390000|2022-06-07 13:26:30|1755.18|1748.98|1755.33|1749.13|1755.4|1749.2|1755.12|1748.92|23
1654608400000|2022-06-07 13:26:40|1755.3|1749.1|1755.11|1748.91|1755.39|1749.19|1755.08|1748.88|26
1654608410000|2022-06-07 13:26:50|1755.15|1748.95|1755.18|1748.98|1755.24|1749.04|1755.11|1748.91|25
1654608420000|2022-06-07 13:27:00|1755.16|1748.96|1755.22|1749.02|1755.22|1749.02|1755.1|1748.9|27
1654608430000|2022-06-07 13:27:10|1755.1|1748.9|1755.53|1749.33|1755.61|1749.41|1755.1|1748.9|34
1654608440000|2022-06-07 13:27:20|1755.76|1749.56|1755.48|1749.28|1755.77|1749.57|1755.39|1749.19|25
1654608450000|2022-06-07 13:27:30|1755.45|1749.25|1755.45|1749.25|1755.56|1749.36|1755.45|1749.25|30
1654608460000|2022-06-07 13:27:40|1755.51|1749.31|1756.15|1749.95|1756.27|1750.07|1755.45|1749.25|25
1654608470000|2022-06-07 13:27:50|1756.19|1749.99|1756.21|1750.01|1756.27|1750.07|1756.07|1749.87|23
1654608480000|2022-06-07 13:28:00|1756.45|1750.25|1757.16|1750.96|1757.66|1751.46|1756.45|1750.25|32
1654608490000|2022-06-07 13:28:10|1757.19|1750.99|1757.55|1751.35|1757.55|1751.35|1757.12|1750.92|29
1654608500000|2022-06-07 13:28:20|1757.62|1751.42|1757.98|1751.78|1758.14|1751.94|1757.61|1751.41|38
1654608510000|2022-06-07 13:28:30|1758.01|1751.81|1757.79|1751.59|1758.08|1751.88|1757.79|1751.59|32
1654608520000|2022-06-07 13:28:40|1757.83|1751.63|1757.84|1751.64|1757.86|1751.66|1757.79|1751.59|17
1654608530000|2022-06-07 13:28:50|1757.75|1751.55|1757.8|1751.6|1758.07|1751.87|1757.73|1751.53|29
1654608540000|2022-06-07 13:29:00|1757.75|1751.55|1757.11|1750.91|1757.76|1751.56|1757|1750.8|28
1654608550000|2022-06-07 13:29:10|1757.04|1750.84|1757.1|1750.9|1757.22|1751.02|1757.04|1750.84|19
1654608560000|2022-06-07 13:29:20|1757.11|1750.91|1757.34|1751.14|1757.5|1751.3|1757.11|1750.91|24
1654608570000|2022-06-07 13:29:30|1757.31|1751.11|1757.04|1750.84|1757.31|1751.11|1757.04|1750.84|24
1654608580000|2022-06-07 13:29:40|1757.09|1750.89|1757.18|1750.98|1757.48|1751.28|1757.03|1750.83|25
1654608590000|2022-06-07 13:29:50|1757.09|1750.89|1756.87|1750.67|1757.48|1751.28|1756.87|1750.67|32
1654608600000|2022-06-07 13:30:00|1757.08|1750.88|1756.81|1750.61|1757.13|1750.93|1756.55|1750.35|36
1654608610000|2022-06-07 13:30:10|1756.93|1750.73|1757|1750.8|1757.11|1750.91|1756.81|1750.61|31
1654608620000|2022-06-07 13:30:20|1756.99|1750.79|1757.21|1751.01|1757.54|1751.34|1756.94|1750.74|36
1654608630000|2022-06-07 13:30:30|1757.09|1750.89|1757.2|1751|1757.39|1751.19|1757.05|1750.85|37
1654608640000|2022-06-07 13:30:40|1757.1|1750.9|1755.74|1749.54|1757.23|1751.03|1755.74|1749.54|35
1654608650000|2022-06-07 13:30:50|1755.78|1749.58|1755.14|1748.94|1755.78|1749.58|1754.43|1748.23|39
1654608660000|2022-06-07 13:31:00|1755.33|1749.13|1753.69|1747.49|1755.47|1749.27|1753.69|1747.49|39
1654608670000|2022-06-07 13:31:10|1753.65|1747.45|1753.73|1747.53|1754.28|1748.08|1753.53|1747.33|39
1654608680000|2022-06-07 13:31:20|1753.77|1747.57|1753.62|1747.42|1753.81|1747.61|1753|1746.8|38
1654608690000|2022-06-07 13:31:30|1753.57|1747.37|1755.64|1749.44|1755.72|1749.52|1753.45|1747.25|34
1654608700000|2022-06-07 13:31:40|1755.83|1749.63|1754.23|1748.03|1755.83|1749.63|1754.18|1747.98|37
1654608710000|2022-06-07 13:31:50|1754.19|1747.99|1753.31|1747.11|1754.2|1748|1753.23|1747.03|33
1654608720000|2022-06-07 13:32:00|1753.56|1747.36|1752.8|1746.6|1753.75|1747.55|1752.7|1746.5|36
1654608730000|2022-06-07 13:32:10|1752.72|1746.52|1750.4|1744.2|1752.72|1746.52|1750.14|1743.94|38
1654608740000|2022-06-07 13:32:20|1750.13|1743.93|1749.1|1742.9|1750.37|1744.17|1748.59|1742.39|34
1654608750000|2022-06-07 13:32:30|1749.12|1742.92|1749.93|1743.73|1749.93|1743.73|1748.73|1742.53|37
1654608760000|2022-06-07 13:32:40|1749.96|1743.76|1751.77|1745.57|1752.13|1745.93|1749.96|1743.76|39
1654608770000|2022-06-07 13:32:50|1751.54|1745.34|1755.99|1749.79|1756.16|1749.96|1751.53|1745.33|38
1654608780000|2022-06-07 13:33:00|1757.01|1750.81|1758.61|1752.41|1758.61|1752.41|1756.42|1750.22|38
1654608790000|2022-06-07 13:33:10|1758.65|1752.45|1764.7|1758.5|1765|1758.8|1758.64|1752.44|39
1654608800000|2022-06-07 13:33:20|1764.79|1758.59|1762.36|1756.16|1765.34|1759.14|1762.2|1756|39
1654608810000|2022-06-07 13:33:30|1762.45|1756.25|1763.67|1757.47|1764.35|1758.15|1762.34|1756.14|39
1654608820000|2022-06-07 13:33:40|1763.62|1757.42|1762.81|1756.61|1763.62|1757.42|1762.7|1756.5|36
1654608830000|2022-06-07 13:33:50|1762.78|1756.58|1760.67|1754.47|1762.83|1756.63|1760.61|1754.41|37
1654608840000|2022-06-07 13:34:00|1760.72|1754.52|1764.1|1757.9|1764.1|1757.9|1760.72|1754.52|40
1654608850000|2022-06-07 13:34:10|1763.92|1757.72|1762.04|1755.84|1764.2|1758|1761.37|1755.17|39
1654608860000|2022-06-07 13:34:20|1762.14|1755.94|1761.56|1755.36|1762.14|1755.94|1761.26|1755.06|40
1654608870000|2022-06-07 13:34:30|1761.33|1755.13|1761.91|1755.71|1762.01|1755.81|1761.33|1755.13|38
1654608880000|2022-06-07 13:34:40|1761.88|1755.68|1761.43|1755.23|1761.93|1755.73|1761.25|1755.05|31
1654608890000|2022-06-07 13:34:50|1761.39|1755.19|1761.8|1755.6|1762.21|1756.01|1761.39|1755.19|36
1654608900000|2022-06-07 13:35:00|1761.81|1755.61|1762.4|1756.2|1763.87|1757.67|1761.81|1755.61|37
1654608910000|2022-06-07 13:35:10|1762.35|1756.15|1761.88|1755.68|1762.35|1756.15|1761.52|1755.32|39
1654608920000|2022-06-07 13:35:20|1761.94|1755.74|1761.02|1754.82|1762.53|1756.33|1761.02|1754.82|37
1654608930000|2022-06-07 13:35:30|1761.21|1755.01|1762.07|1755.87|1762.38|1756.18|1761.21|1755.01|39
1654608940000|2022-06-07 13:35:40|1762.12|1755.92|1760.69|1754.49|1762.12|1755.92|1760.37|1754.17|39
1654608950000|2022-06-07 13:35:50|1760.78|1754.58|1762.84|1756.64|1762.98|1756.78|1760.78|1754.58|39
1654608960000|2022-06-07 13:36:00|1762.8|1756.6|1763.78|1757.58|1764.19|1757.99|1762.6|1756.4|38
1654608970000|2022-06-07 13:36:10|1763.76|1757.56|1763.46|1757.26|1764.03|1757.83|1763.13|1756.93|37
1654608980000|2022-06-07 13:36:20|1763.4|1757.2|1763.28|1757.08|1763.55|1757.35|1762.22|1756.02|38
1654608990000|2022-06-07 13:36:30|1763.85|1757.65|1764.35|1758.15|1764.35|1758.15|1762.98|1756.78|36
1654609000000|2022-06-07 13:36:40|1764.2|1758|1766.56|1760.36|1766.56|1760.36|1763.48|1757.28|37
1654609010000|2022-06-07 13:36:50|1766.59|1760.39|1766.95|1760.75|1767.19|1760.99|1766.28|1760.08|39
1654609020000|2022-06-07 13:37:00|1767.24|1761.04|1765.46|1759.26|1767.24|1761.04|1765.46|1759.26|35
1654609030000|2022-06-07 13:37:10|1765.54|1759.34|1766.1|1759.9|1766.73|1760.53|1765.54|1759.34|34
1654609040000|2022-06-07 13:37:20|1766.08|1759.88|1764.97|1758.77|1766.08|1759.88|1764.97|1758.77|33
1654609050000|2022-06-07 13:37:30|1764.76|1758.56|1763.54|1757.34|1764.86|1758.66|1763.32|1757.12|37
1654609060000|2022-06-07 13:37:40|1763.62|1757.42|1765.32|1759.12|1765.42|1759.22|1763.5|1757.3|33
1654609070000|2022-06-07 13:37:50|1765.45|1759.25|1765.45|1759.25|1765.59|1759.39|1765.36|1759.16|37
1654609080000|2022-06-07 13:38:00|1765.43|1759.23|1764.92|1758.72|1765.45|1759.25|1764.22|1758.02|35
1654609090000|2022-06-07 13:38:10|1764.91|1758.71|1764.75|1758.55|1764.93|1758.73|1764.23|1758.03|31
1654609100000|2022-06-07 13:38:20|1764.65|1758.45|1764.97|1758.77|1764.97|1758.77|1763.83|1757.63|37
1654609110000|2022-06-07 13:38:30|1764.95|1758.75|1765.34|1759.14|1765.65|1759.45|1764.95|1758.75|36
1654609120000|2022-06-07 13:38:40|1765.35|1759.15|1766.33|1760.13|1766.37|1760.17|1765.17|1758.97|31
1654609130000|2022-06-07 13:38:50|1766.34|1760.14|1765.78|1759.58|1767.1|1760.9|1765.75|1759.55|35
1654609140000|2022-06-07 13:39:00|1765.73|1759.53|1764.67|1758.47|1765.74|1759.54|1764.55|1758.35|40
1654609150000|2022-06-07 13:39:10|1764.65|1758.45|1765.76|1759.56|1765.94|1759.74|1764.53|1758.33|38
1654609160000|2022-06-07 13:39:20|1765.78|1759.58|1766.2|1760|1766.2|1760|1764.76|1758.56|37
1654609170000|2022-06-07 13:39:30|1765.95|1759.75|1764.81|1758.61|1765.98|1759.78|1764.72|1758.52|38
1654609180000|2022-06-07 13:39:40|1764.7|1758.5|1764.25|1758.05|1765.05|1758.85|1763.68|1757.48|37
1654609190000|2022-06-07 13:39:50|1764.21|1758.01|1765.53|1759.33|1766.1|1759.9|1764.16|1757.96|38
1654609200000|2022-06-07 13:40:00|1765.59|1759.39|1765.19|1758.99|1765.89|1759.69|1765.19|1758.99|36
1654609210000|2022-06-07 13:40:10|1765.11|1758.91|1764.34|1758.14|1765.7|1759.5|1764.34|1758.14|38
1654609220000|2022-06-07 13:40:20|1764.43|1758.23|1765.02|1758.82|1765.22|1759.02|1764.43|1758.23|36
1654609230000|2022-06-07 13:40:30|1765.17|1758.97|1766.76|1760.56|1766.76|1760.56|1765.11|1758.91|36
1654609240000|2022-06-07 13:40:40|1766.61|1760.41|1767.75|1761.55|1767.89|1761.69|1766.61|1760.41|34
1654609250000|2022-06-07 13:40:50|1767.8|1761.6|1768.33|1762.13|1768.56|1762.36|1767.57|1761.37|37
1654609260000|2022-06-07 13:41:00|1768.29|1762.09|1768.41|1762.21|1768.59|1762.39|1767.5|1761.3|38
1654609270000|2022-06-07 13:41:10|1768.39|1762.19|1767.51|1761.31|1768.45|1762.25|1767.41|1761.21|37
1654609280000|2022-06-07 13:41:20|1767.42|1761.22|1767.08|1760.88|1767.64|1761.44|1766.93|1760.73|40
1654609290000|2022-06-07 13:41:30|1767.04|1760.84|1768.04|1761.84|1768.04|1761.84|1766.83|1760.63|35
1654609300000|2022-06-07 13:41:40|1767.91|1761.71|1768.69|1762.49|1768.69|1762.49|1767.46|1761.26|32
1654609310000|2022-06-07 13:41:50|1768.88|1762.68|1768.16|1761.96|1769.38|1763.18|1768.11|1761.91|39
1654609320000|2022-06-07 13:42:00|1768.09|1761.89|1769.26|1763.06|1769.26|1763.06|1767.74|1761.54|36
1654609330000|2022-06-07 13:42:10|1769.42|1763.22|1768.22|1762.02|1769.6|1763.4|1768.22|1762.02|38
1654609340000|2022-06-07 13:42:20|1768.39|1762.19|1767.01|1760.81|1768.71|1762.51|1767.01|1760.81|38
1654609350000|2022-06-07 13:42:30|1766.94|1760.74|1767.32|1761.12|1767.9|1761.7|1766.94|1760.74|34
1654609360000|2022-06-07 13:42:40|1767.29|1761.09|1766.1|1759.9|1767.29|1761.09|1766.1|1759.9|37
1654609370000|2022-06-07 13:42:50|1765.96|1759.76|1766.5|1760.3|1767.36|1761.16|1765.96|1759.76|36
1654609380000|2022-06-07 13:43:00|1766.64|1760.44|1766.84|1760.64|1767.29|1761.09|1766.64|1760.44|35
1654609390000|2022-06-07 13:43:10|1766.85|1760.65|1767.71|1761.51|1767.71|1761.51|1766.8|1760.6|38
1654609400000|2022-06-07 13:43:20|1767.66|1761.46|1767.53|1761.33|1767.95|1761.75|1767.35|1761.15|31
1654609410000|2022-06-07 13:43:30|1767.32|1761.12|1766.65|1760.45|1767.32|1761.12|1766.46|1760.26|34
1654609420000|2022-06-07 13:43:40|1766.67|1760.47|1766.87|1760.67|1767.02|1760.82|1766.67|1760.47|33
1654609430000|2022-06-07 13:43:50|1766.84|1760.64|1767.86|1761.66|1767.89|1761.69|1766.81|1760.61|38
1654609440000|2022-06-07 13:44:00|1767.88|1761.68|1767.12|1760.92|1768.21|1762.01|1767.12|1760.92|35
1654609450000|2022-06-07 13:44:10|1767.09|1760.89|1767.74|1761.54|1768.21|1762.01|1767.09|1760.89|38
1654609460000|2022-06-07 13:44:20|1767.67|1761.47|1767.83|1761.63|1768.11|1761.91|1767.67|1761.47|36
1654609470000|2022-06-07 13:44:30|1767.88|1761.68|1768.2|1762|1768.24|1762.04|1767.63|1761.43|38
1654609480000|2022-06-07 13:44:40|1768.16|1761.96|1767.52|1761.32|1768.43|1762.23|1767.41|1761.21|33
1654609490000|2022-06-07 13:44:50|1767.53|1761.33|1767.21|1761.01|1767.76|1761.56|1766.57|1760.37|37
1654609500000|2022-06-07 13:45:00|1767.23|1761.03|1766.69|1760.49|1767.76|1761.56|1766.69|1760.49|35
1654609510000|2022-06-07 13:45:10|1766.62|1760.42|1766.22|1760.02|1766.92|1760.72|1766.22|1760.02|31
1654609520000|2022-06-07 13:45:20|1766.59|1760.39|1766.45|1760.25|1766.61|1760.41|1766.11|1759.91|33
1654609530000|2022-06-07 13:45:30|1766.52|1760.32|1767.17|1760.97|1767.45|1761.25|1766.52|1760.32|35
1654609540000|2022-06-07 13:45:40|1767.09|1760.89|1767.44|1761.24|1767.44|1761.24|1766.68|1760.48|35
1654609550000|2022-06-07 13:45:50|1767.46|1761.26|1769.37|1763.17|1769.37|1763.17|1767.44|1761.24|31
1654609560000|2022-06-07 13:46:00|1769.21|1763.01|1768.58|1762.38|1769.38|1763.18|1768.33|1762.13|36
1654609570000|2022-06-07 13:46:10|1768.47|1762.27|1769.49|1763.29|1769.8|1763.6|1768.36|1762.16|36
1654609580000|2022-06-07 13:46:20|1769.37|1763.17|1769.71|1763.51|1770.13|1763.93|1769.37|1763.17|29
1654609590000|2022-06-07 13:46:30|1769.6|1763.4|1769.05|1762.85|1769.6|1763.4|1768.57|1762.37|34
1654609600000|2022-06-07 13:46:40|1769.13|1762.93|1768.57|1762.37|1769.2|1763|1768.57|1762.37|33
1654609610000|2022-06-07 13:46:50|1768.28|1762.08|1768.71|1762.51|1768.82|1762.62|1768.09|1761.89|40
1654609620000|2022-06-07 13:47:00|1768.89|1762.69|1767.14|1760.94|1768.89|1762.69|1767.14|1760.94|35
1654609630000|2022-06-07 13:47:10|1767.09|1760.89|1766.84|1760.64|1767.43|1761.23|1766.44|1760.24|36
1654609640000|2022-06-07 13:47:20|1766.88|1760.68|1766.89|1760.69|1767.24|1761.04|1766.46|1760.26|37
1654609650000|2022-06-07 13:47:30|1766.79|1760.59|1766.94|1760.74|1767.14|1760.94|1766.47|1760.27|37
1654609660000|2022-06-07 13:47:40|1767.02|1760.82|1766.74|1760.54|1767.29|1761.09|1766.74|1760.54|33
1654609670000|2022-06-07 13:47:50|1766.8|1760.6|1766.28|1760.08|1767.05|1760.85|1766.28|1760.08|35
1654609680000|2022-06-07 13:48:00|1766.24|1760.04|1765.5|1759.3|1766.44|1760.24|1765.41|1759.21|31
1654609690000|2022-06-07 13:48:10|1765.53|1759.33|1765.42|1759.22|1765.56|1759.36|1765.42|1759.22|30
1654609700000|2022-06-07 13:48:20|1765.36|1759.16|1763.74|1757.54|1765.36|1759.16|1763.74|1757.54|33
1654609710000|2022-06-07 13:48:30|1764.01|1757.81|1764.12|1757.92|1764.19|1757.99|1763.76|1757.56|29
1654609720000|2022-06-07 13:48:40|1764.04|1757.84|1764.31|1758.11|1764.55|1758.35|1763.85|1757.65|38
1654609730000|2022-06-07 13:48:50|1764.34|1758.14|1764.6|1758.4|1764.6|1758.4|1764.22|1758.02|32
1654609740000|2022-06-07 13:49:00|1764.82|1758.62|1765.77|1759.57|1765.98|1759.78|1764.56|1758.36|34
1654609750000|2022-06-07 13:49:10|1765.73|1759.53|1765.6|1759.4|1765.86|1759.66|1765.18|1758.98|38
1654609760000|2022-06-07 13:49:20|1765.61|1759.41|1764.99|1758.79|1766.23|1760.03|1764.99|1758.79|35
1654609770000|2022-06-07 13:49:30|1765|1758.8|1764.63|1758.43|1765|1758.8|1764.59|1758.39|30
1654609780000|2022-06-07 13:49:40|1764.65|1758.45|1764.78|1758.58|1765|1758.8|1764.61|1758.41|33
1654609790000|2022-06-07 13:49:50|1764.94|1758.74|1765.73|1759.53|1765.97|1759.77|1764.94|1758.74|32
1654609800000|2022-06-07 13:50:00|1765.91|1759.71|1767.17|1760.97|1767.37|1761.17|1765.78|1759.58|34
1654609810000|2022-06-07 13:50:10|1767.33|1761.13|1767.92|1761.72|1768.45|1762.25|1767.33|1761.13|36
1654609820000|2022-06-07 13:50:20|1767.9|1761.7|1768.43|1762.23|1768.48|1762.28|1767.7|1761.5|28
1654609830000|2022-06-07 13:50:30|1768.4|1762.2|1768.48|1762.28|1768.51|1762.31|1768.21|1762.01|30
1654609840000|2022-06-07 13:50:40|1768.43|1762.23|1768.15|1761.95|1768.48|1762.28|1767.96|1761.76|33
1654609850000|2022-06-07 13:50:50|1768.2|1762|1767.78|1761.58|1768.39|1762.19|1767.78|1761.58|34
1654609860000|2022-06-07 13:51:00|1767.84|1761.64|1768.12|1761.92|1769.12|1762.92|1767.84|1761.64|39
1654609870000|2022-06-07 13:51:10|1768.1|1761.9|1770.46|1764.26|1770.48|1764.28|1768.1|1761.9|37
1654609880000|2022-06-07 13:51:20|1770.28|1764.08|1770.18|1763.98|1770.82|1764.62|1770.13|1763.93|35
1654609890000|2022-06-07 13:51:30|1770.13|1763.93|1774.37|1768.17|1774.37|1768.17|1770.13|1763.93|38
1654609900000|2022-06-07 13:51:40|1774.43|1768.23|1773.69|1767.49|1775.28|1769.08|1773.69|1767.49|38
1654609910000|2022-06-07 13:51:50|1773.73|1767.53|1772.89|1766.69|1773.77|1767.57|1772.89|1766.69|36
1654609920000|2022-06-07 13:52:00|1772.83|1766.63|1773.42|1767.22|1773.94|1767.74|1772.81|1766.61|37
1654609930000|2022-06-07 13:52:10|1773.31|1767.11|1772.41|1766.21|1773.31|1767.11|1772.36|1766.16|35
1654609940000|2022-06-07 13:52:20|1772.22|1766.02|1771.48|1765.28|1772.33|1766.13|1771.32|1765.12|35
1654609950000|2022-06-07 13:52:30|1771.5|1765.3|1771.54|1765.34|1771.88|1765.68|1771.31|1765.11|36
1654609960000|2022-06-07 13:52:40|1771.49|1765.29|1772.5|1766.3|1772.56|1766.36|1771.18|1764.98|35
1654609970000|2022-06-07 13:52:50|1772.44|1766.24|1772.51|1766.31|1772.9|1766.7|1772.35|1766.15|38
1654609980000|2022-06-07 13:53:00|1772.59|1766.39|1771.63|1765.43|1772.64|1766.44|1771.62|1765.42|37
1654609990000|2022-06-07 13:53:10|1771.77|1765.57|1771.42|1765.22|1772.33|1766.13|1771.42|1765.22|32
1654610000000|2022-06-07 13:53:20|1771.14|1764.94|1770.94|1764.74|1771.17|1764.97|1770.81|1764.61|33
1654610010000|2022-06-07 13:53:30|1770.87|1764.67|1770.7|1764.5|1770.87|1764.67|1770.48|1764.28|30
1654610020000|2022-06-07 13:53:40|1770.53|1764.33|1770.34|1764.14|1770.62|1764.42|1769.9|1763.7|28
1654610030000|2022-06-07 13:53:50|1770.32|1764.12|1769.37|1763.17|1770.32|1764.12|1769.33|1763.13|35
1654610040000|2022-06-07 13:54:00|1769.35|1763.15|1769.71|1763.51|1769.81|1763.61|1769.35|1763.15|30
1654610050000|2022-06-07 13:54:10|1769.64|1763.44|1768.98|1762.78|1769.78|1763.58|1768.98|1762.78|34
1654610060000|2022-06-07 13:54:20|1768.96|1762.76|1769.01|1762.81|1769.01|1762.81|1768.29|1762.09|37
1654610070000|2022-06-07 13:54:30|1769.08|1762.88|1769.49|1763.29|1769.76|1763.56|1768.82|1762.62|38
1654610080000|2022-06-07 13:54:40|1769.44|1763.24|1769.39|1763.19|1770.27|1764.07|1769.31|1763.11|37
1654610090000|2022-06-07 13:54:50|1769.44|1763.24|1768.56|1762.36|1769.62|1763.42|1768.41|1762.21|31
1654610100000|2022-06-07 13:55:00|1768.58|1762.38|1769.36|1763.16|1769.72|1763.52|1768.58|1762.38|38
1654610110000|2022-06-07 13:55:10|1769.47|1763.27|1770.13|1763.93|1770.57|1764.37|1769.37|1763.17|37
1654610120000|2022-06-07 13:55:20|1770.16|1763.96|1770.48|1764.28|1770.61|1764.41|1770.16|1763.96|30
1654610130000|2022-06-07 13:55:30|1770.46|1764.26|1770.2|1764|1770.46|1764.26|1770.05|1763.85|32
1654610140000|2022-06-07 13:55:40|1770.19|1763.99|1770.61|1764.41|1770.63|1764.43|1770|1763.8|34
1654610150000|2022-06-07 13:55:50|1770.54|1764.34|1770.67|1764.47|1770.73|1764.53|1770.49|1764.29|27
1654610160000|2022-06-07 13:56:00|1770.66|1764.46|1769.56|1763.36|1770.66|1764.46|1769.56|1763.36|30
1654610170000|2022-06-07 13:56:10|1769.57|1763.37|1769.21|1763.01|1769.6|1763.4|1769.08|1762.88|33
1654610180000|2022-06-07 13:56:20|1769.12|1762.92|1769.76|1763.56|1770.05|1763.85|1769.12|1762.92|31
1654610190000|2022-06-07 13:56:30|1769.72|1763.52|1769.83|1763.63|1770.19|1763.99|1769.65|1763.45|34
1654610200000|2022-06-07 13:56:40|1769.78|1763.58|1769.21|1763.01|1769.78|1763.58|1769.09|1762.89|34
1654610210000|2022-06-07 13:56:50|1769.23|1763.03|1768.7|1762.5|1769.42|1763.22|1768.64|1762.44|32
1654610220000|2022-06-07 13:57:00|1768.78|1762.58|1768.04|1761.84|1768.82|1762.62|1767.79|1761.59|37
1654610230000|2022-06-07 13:57:10|1767.93|1761.73|1765.97|1759.77|1767.97|1761.77|1765.97|1759.77|35
1654610240000|2022-06-07 13:57:20|1765.93|1759.73|1765.06|1758.86|1766.11|1759.91|1764.99|1758.79|34
1654610250000|2022-06-07 13:57:30|1765.01|1758.81|1762.86|1756.66|1765.17|1758.97|1762.84|1756.64|40
1654610260000|2022-06-07 13:57:40|1762.85|1756.65|1762.33|1756.13|1762.85|1756.65|1761.91|1755.71|37
1654610270000|2022-06-07 13:57:50|1762.32|1756.12|1762.63|1756.43|1762.77|1756.57|1762.07|1755.87|33
1654610280000|2022-06-07 13:58:00|1762.65|1756.45|1762.77|1756.57|1762.83|1756.63|1762.13|1755.93|38
1654610290000|2022-06-07 13:58:10|1762.96|1756.76|1763.61|1757.41|1764.1|1757.9|1762.85|1756.65|40
1654610300000|2022-06-07 13:58:20|1763.36|1757.16|1762.76|1756.56|1763.36|1757.16|1761.86|1755.66|36
1654610310000|2022-06-07 13:58:30|1762.8|1756.6|1762.61|1756.41|1763.09|1756.89|1762.58|1756.38|37
1654610320000|2022-06-07 13:58:40|1762.79|1756.59|1762.54|1756.34|1762.83|1756.63|1762.32|1756.12|35
1654610330000|2022-06-07 13:58:50|1762.56|1756.36|1762.74|1756.54|1762.86|1756.66|1762.56|1756.36|36
1654610340000|2022-06-07 13:59:00|1762.79|1756.59|1762.23|1756.03|1762.79|1756.59|1761.8|1755.6|36
1654610350000|2022-06-07 13:59:10|1762.22|1756.02|1762.68|1756.48|1762.71|1756.51|1761.92|1755.72|35
1654610360000|2022-06-07 13:59:20|1762.66|1756.46|1763.84|1757.64|1763.84|1757.64|1762.57|1756.37|29
1654610370000|2022-06-07 13:59:30|1763.89|1757.69|1763.59|1757.39|1763.95|1757.75|1763.38|1757.18|34
1654610380000|2022-06-07 13:59:40|1763.56|1757.36|1763.37|1757.17|1763.56|1757.36|1763.03|1756.83|31
1654610390000|2022-06-07 13:59:50|1763.36|1757.16|1763.4|1757.2|1763.41|1757.21|1763.23|1757.03|25
1654610400000|2022-06-07 14:00:00|1763.41|1757.21|1763.17|1756.97|1763.41|1757.21|1762.75|1756.55|32
1654610410000|2022-06-07 14:00:10|1763.15|1756.95|1763.06|1756.86|1763.74|1757.54|1762.82|1756.62|33
1654610420000|2022-06-07 14:00:20|1763.08|1756.88|1761.99|1755.79|1763.08|1756.88|1761.77|1755.57|40
1654610430000|2022-06-07 14:00:30|1761.78|1755.58|1760.78|1754.58|1761.78|1755.58|1760.48|1754.28|37
1654610440000|2022-06-07 14:00:40|1760.75|1754.55|1761.83|1755.63|1762|1755.8|1760.75|1754.55|40
1654610450000|2022-06-07 14:00:50|1761.82|1755.62|1761.67|1755.47|1762.08|1755.88|1761.31|1755.11|37
1654610460000|2022-06-07 14:01:00|1761.73|1755.53|1762.3|1756.1|1762.98|1756.78|1761.73|1755.53|37
1654610470000|2022-06-07 14:01:10|1762.26|1756.06|1762.42|1756.22|1762.59|1756.39|1761.7|1755.5|36
1654610480000|2022-06-07 14:01:20|1762.44|1756.24|1763.38|1757.18|1763.55|1757.35|1762.44|1756.24|37
1654610490000|2022-06-07 14:01:30|1763.4|1757.2|1763.62|1757.42|1764.4|1758.2|1763.38|1757.18|34
1654610500000|2022-06-07 14:01:40|1763.63|1757.43|1764.6|1758.4|1764.71|1758.51|1763.62|1757.42|39
1654610510000|2022-06-07 14:01:50|1764.58|1758.38|1765.22|1759.02|1765.28|1759.08|1764.53|1758.33|34
1654610520000|2022-06-07 14:02:00|1765.3|1759.1|1765.51|1759.31|1766.12|1759.92|1765.3|1759.1|34
1654610530000|2022-06-07 14:02:10|1765.54|1759.34|1764.37|1758.17|1765.54|1759.34|1764.25|1758.05|31
1654610540000|2022-06-07 14:02:20|1764.36|1758.16|1764.61|1758.41|1764.69|1758.49|1764.23|1758.03|32
1654610550000|2022-06-07 14:02:30|1764.62|1758.42|1764.59|1758.39|1764.77|1758.57|1764.54|1758.34|29
1654610560000|2022-06-07 14:02:40|1764.58|1758.38|1765.71|1759.51|1765.75|1759.55|1764.4|1758.2|32
1654610570000|2022-06-07 14:02:50|1765.7|1759.5|1765.63|1759.43|1766.01|1759.81|1765.57|1759.37|32
1654610580000|2022-06-07 14:03:00|1765.51|1759.31|1765.36|1759.16|1765.51|1759.31|1764.89|1758.69|31
1654610590000|2022-06-07 14:03:10|1765.51|1759.31|1765.7|1759.5|1765.98|1759.78|1765.51|1759.31|29
1654610600000|2022-06-07 14:03:20|1765.66|1759.46|1765.33|1759.13|1765.78|1759.58|1764.75|1758.55|38
1654610610000|2022-06-07 14:03:30|1765.34|1759.14|1765.67|1759.47|1765.67|1759.47|1765.34|1759.14|27
1654610620000|2022-06-07 14:03:40|1765.69|1759.49|1765.58|1759.38|1765.77|1759.57|1765.21|1759.01|32
1654610630000|2022-06-07 14:03:50|1765.66|1759.46|1765.69|1759.49|1765.74|1759.54|1765.56|1759.36|25
1654610640000|2022-06-07 14:04:00|1765.74|1759.54|1765.29|1759.09|1766.24|1760.04|1765.27|1759.07|29
1654610650000|2022-06-07 14:04:10|1765.22|1759.02|1764.82|1758.62|1765.4|1759.2|1764.82|1758.62|31
1654610660000|2022-06-07 14:04:20|1764.81|1758.61|1765.93|1759.73|1765.93|1759.73|1764.77|1758.57|33
1654610670000|2022-06-07 14:04:30|1766.04|1759.84|1765.58|1759.38|1766.04|1759.84|1765.01|1758.81|35
1654610680000|2022-06-07 14:04:40|1765.7|1759.5|1766.11|1759.91|1766.11|1759.91|1765.68|1759.48|30
1654610690000|2022-06-07 14:04:50|1766.07|1759.87|1767.58|1761.38|1767.63|1761.43|1766.07|1759.87|35
1654610700000|2022-06-07 14:05:00|1767.59|1761.39|1767.24|1761.04|1767.6|1761.4|1767.19|1760.99|32
1654610710000|2022-06-07 14:05:10|1767.26|1761.06|1768.93|1762.73|1769.08|1762.88|1767.25|1761.05|25
1654610720000|2022-06-07 14:05:20|1768.91|1762.71|1768.56|1762.36|1769.07|1762.87|1768.42|1762.22|35
1654610730000|2022-06-07 14:05:30|1768.53|1762.33|1768.53|1762.33|1768.91|1762.71|1768.41|1762.21|33
1654610740000|2022-06-07 14:05:40|1768.48|1762.28|1769.13|1762.93|1769.64|1763.44|1768.48|1762.28|32
1654610750000|2022-06-07 14:05:50|1769.1|1762.9|1768.32|1762.12|1769.17|1762.97|1768.32|1762.12|34
1654610760000|2022-06-07 14:06:00|1768.24|1762.04|1768.18|1761.98|1768.49|1762.29|1767.89|1761.69|38
1654610770000|2022-06-07 14:06:10|1768.16|1761.96|1766.82|1760.62|1768.31|1762.11|1766.82|1760.62|31
1654610780000|2022-06-07 14:06:20|1766.98|1760.78|1766.67|1760.47|1767.15|1760.95|1766.25|1760.05|34
1654610790000|2022-06-07 14:06:30|1766.76|1760.56|1766.1|1759.9|1766.76|1760.56|1766.1|1759.9|29
1654610800000|2022-06-07 14:06:40|1765.76|1759.56|1766.58|1760.38|1766.77|1760.57|1765.76|1759.56|28
1654610810000|2022-06-07 14:06:50|1766.6|1760.4|1766.16|1759.96|1766.6|1760.4|1766.08|1759.88|27
1654610820000|2022-06-07 14:07:00|1766.18|1759.98|1765.87|1759.67|1766.22|1760.02|1765.85|1759.65|34
1654610830000|2022-06-07 14:07:10|1765.88|1759.68|1765.95|1759.75|1766.07|1759.87|1765.88|1759.68|31
1654610840000|2022-06-07 14:07:20|1765.98|1759.78|1766.38|1760.18|1766.38|1760.18|1765.77|1759.57|32
1654610850000|2022-06-07 14:07:30|1766.39|1760.19|1766.04|1759.84|1766.42|1760.22|1765.97|1759.77|22
1654610860000|2022-06-07 14:07:40|1766|1759.8|1765.69|1759.49|1766.07|1759.87|1765.62|1759.42|34
1654610870000|2022-06-07 14:07:50|1765.7|1759.5|1764.91|1758.71|1765.84|1759.64|1764.84|1758.64|36
1654610880000|2022-06-07 14:08:00|1764.94|1758.74|1765.14|1758.94|1765.15|1758.95|1764.73|1758.53|31
1654610890000|2022-06-07 14:08:10|1765.13|1758.93|1764.5|1758.3|1765.15|1758.95|1764.5|1758.3|35
1654610900000|2022-06-07 14:08:20|1764.46|1758.26|1763.9|1757.7|1764.46|1758.26|1763.9|1757.7|36
1654610910000|2022-06-07 14:08:30|1763.86|1757.66|1763.4|1757.2|1763.9|1757.7|1763.19|1756.99|35
1654610920000|2022-06-07 14:08:40|1763.44|1757.24|1763.43|1757.23|1763.77|1757.57|1763.06|1756.86|29
1654610930000|2022-06-07 14:08:50|1763.41|1757.21|1763.25|1757.05|1763.42|1757.22|1763.14|1756.94|31
1654610940000|2022-06-07 14:09:00|1763.28|1757.08|1763.34|1757.14|1763.79|1757.59|1763.24|1757.04|35
1654610950000|2022-06-07 14:09:10|1763.39|1757.19|1763.81|1757.61|1764|1757.8|1763.31|1757.11|27
1654610960000|2022-06-07 14:09:20|1763.8|1757.6|1764.32|1758.12|1764.33|1758.13|1763.68|1757.48|36
1654610970000|2022-06-07 14:09:30|1764.18|1757.98|1764.14|1757.94|1764.3|1758.1|1764.04|1757.84|35
1654610980000|2022-06-07 14:09:40|1764.26|1758.06|1764.13|1757.93|1764.34|1758.14|1764.13|1757.93|25
1654610990000|2022-06-07 14:09:50|1764.05|1757.85|1763.67|1757.47|1764.12|1757.92|1763.29|1757.09|34
1654611000000|2022-06-07 14:10:00|1763.61|1757.41|1764.32|1758.12|1764.34|1758.14|1763.39|1757.19|33
1654611010000|2022-06-07 14:10:10|1764.38|1758.18|1763.75|1757.55|1764.98|1758.78|1763.72|1757.52|34
1654611020000|2022-06-07 14:10:20|1763.67|1757.47|1763.35|1757.15|1763.74|1757.54|1763.21|1757.01|34
1654611030000|2022-06-07 14:10:30|1763.34|1757.14|1763.14|1756.94|1763.36|1757.16|1763.06|1756.86|30
1654611040000|2022-06-07 14:10:40|1763.17|1756.97|1762.45|1756.25|1763.32|1757.12|1762.45|1756.25|36
1654611050000|2022-06-07 14:10:50|1762.44|1756.24|1762|1755.8|1762.46|1756.26|1761.91|1755.71|37
1654611060000|2022-06-07 14:11:00|1761.98|1755.78|1760.98|1754.78|1761.98|1755.78|1760.68|1754.48|38
1654611070000|2022-06-07 14:11:10|1760.96|1754.76|1760.51|1754.31|1760.99|1754.79|1760.45|1754.25|34
1654611080000|2022-06-07 14:11:20|1760.48|1754.28|1759.76|1753.56|1760.52|1754.32|1759.67|1753.47|31
1654611090000|2022-06-07 14:11:30|1759.73|1753.53|1759.94|1753.74|1759.94|1753.74|1759.67|1753.47|33
1654611100000|2022-06-07 14:11:40|1759.92|1753.72|1759.6|1753.4|1759.94|1753.74|1759.39|1753.19|31
1654611110000|2022-06-07 14:11:50|1759.63|1753.43|1759.94|1753.74|1759.94|1753.74|1759.63|1753.43|32
1654611120000|2022-06-07 14:12:00|1760.08|1753.88|1760.81|1754.61|1760.81|1754.61|1759.95|1753.75|37
1654611130000|2022-06-07 14:12:10|1760.74|1754.54|1761.25|1755.05|1761.43|1755.23|1760.73|1754.53|36
1654611140000|2022-06-07 14:12:20|1761.03|1754.83|1760.07|1753.87|1761.31|1755.11|1760.05|1753.85|35
1654611150000|2022-06-07 14:12:30|1760.08|1753.88|1760.09|1753.89|1760.31|1754.11|1759.89|1753.69|36
1654611160000|2022-06-07 14:12:40|1760.04|1753.84|1761.05|1754.85|1761.21|1755.01|1760.03|1753.83|33
1654611170000|2022-06-07 14:12:50|1761.09|1754.89|1761.25|1755.05|1761.25|1755.05|1760.93|1754.73|32
1654611180000|2022-06-07 14:13:00|1761.28|1755.08|1760.77|1754.57|1761.73|1755.53|1760.67|1754.47|34
1654611190000|2022-06-07 14:13:10|1760.74|1754.54|1760.33|1754.13|1760.91|1754.71|1760.33|1754.13|33
1654611200000|2022-06-07 14:13:20|1760.36|1754.16|1760.38|1754.18|1760.4|1754.2|1759.94|1753.74|32
1654611210000|2022-06-07 14:13:30|1760.3|1754.1|1760.31|1754.11|1760.4|1754.2|1759.99|1753.79|30
1654611220000|2022-06-07 14:13:40|1760.3|1754.1|1760.6|1754.4|1760.67|1754.47|1760.11|1753.91|31
1654611230000|2022-06-07 14:13:50|1760.58|1754.38|1761.08|1754.88|1761.31|1755.11|1760.51|1754.31|30
1654611240000|2022-06-07 14:14:00|1761.07|1754.87|1761.63|1755.43|1761.69|1755.49|1760.93|1754.73|31
1654611250000|2022-06-07 14:14:10|1761.65|1755.45|1761.35|1755.15|1761.82|1755.62|1761.32|1755.12|34
1654611260000|2022-06-07 14:14:20|1761.36|1755.16|1760.93|1754.73|1761.55|1755.35|1760.79|1754.59|31
1654611270000|2022-06-07 14:14:30|1760.97|1754.77|1760.35|1754.15|1761.17|1754.97|1760.35|1754.15|34
1654611280000|2022-06-07 14:14:40|1760.36|1754.16|1761.2|1755|1761.24|1755.04|1760.32|1754.12|30
1654611290000|2022-06-07 14:14:50|1761.28|1755.08|1761.88|1755.68|1761.95|1755.75|1761.02|1754.82|34
1654611300000|2022-06-07 14:15:00|1761.89|1755.69|1761.29|1755.09|1761.89|1755.69|1761.2|1755|30
1654611310000|2022-06-07 14:15:10|1761.34|1755.14|1761.41|1755.21|1761.99|1755.79|1761.28|1755.08|30
1654611320000|2022-06-07 14:15:20|1761.34|1755.14|1760.02|1753.82|1761.34|1755.14|1760|1753.8|36
1654611330000|2022-06-07 14:15:30|1760.09|1753.89|1761.17|1754.97|1761.42|1755.22|1760.05|1753.85|37
1654611340000|2022-06-07 14:15:40|1761.14|1754.94|1762.06|1755.86|1762.23|1756.03|1761.14|1754.94|31
1654611350000|2022-06-07 14:15:50|1761.74|1755.54|1762.54|1756.34|1762.54|1756.34|1761.41|1755.21|34
1654611360000|2022-06-07 14:16:00|1762.5|1756.3|1762.17|1755.97|1762.5|1756.3|1761.46|1755.26|34
1654611370000|2022-06-07 14:16:10|1762.63|1756.43|1764.37|1758.17|1764.38|1758.18|1762.42|1756.22|32
1654611380000|2022-06-07 14:16:20|1764.45|1758.25|1764.23|1758.03|1764.46|1758.26|1763.85|1757.65|26
1654611390000|2022-06-07 14:16:30|1764.24|1758.04|1765.41|1759.21|1765.7|1759.5|1764.24|1758.04|33
1654611400000|2022-06-07 14:16:40|1765.49|1759.29|1765|1758.8|1765.57|1759.37|1764.96|1758.76|33
1654611410000|2022-06-07 14:16:50|1765.06|1758.86|1763.71|1757.51|1765.13|1758.93|1763.53|1757.33|36
1654611420000|2022-06-07 14:17:00|1763.8|1757.6|1764.85|1758.65|1765.05|1758.85|1763.23|1757.03|30
1654611430000|2022-06-07 14:17:10|1764.86|1758.66|1764.54|1758.34|1765.11|1758.91|1764.33|1758.13|31
1654611440000|2022-06-07 14:17:20|1764.46|1758.26|1764.3|1758.1|1764.98|1758.78|1764.06|1757.86|32
1654611450000|2022-06-07 14:17:30|1764.32|1758.12|1764.49|1758.29|1765.18|1758.98|1764.06|1757.86|34
1654611460000|2022-06-07 14:17:40|1764.47|1758.27|1765.55|1759.35|1765.58|1759.38|1764.47|1758.27|30
1654611470000|2022-06-07 14:17:50|1765.56|1759.36|1765.86|1759.66|1766.38|1760.18|1765.51|1759.31|32
1654611480000|2022-06-07 14:18:00|1765.97|1759.77|1765.14|1758.94|1765.99|1759.79|1765.12|1758.92|36
1654611490000|2022-06-07 14:18:10|1765.09|1758.89|1765.15|1758.95|1765.38|1759.18|1764.67|1758.47|37
1654611500000|2022-06-07 14:18:20|1765.18|1758.98|1766.13|1759.93|1766.13|1759.93|1765.07|1758.87|37
1654611510000|2022-06-07 14:18:30|1765.93|1759.73|1764.88|1758.68|1765.93|1759.73|1764.82|1758.62|39
1654611520000|2022-06-07 14:18:40|1764.74|1758.54|1765.35|1759.15|1765.4|1759.2|1764.28|1758.08|36
1654611530000|2022-06-07 14:18:50|1765.25|1759.05|1764.56|1758.36|1765.35|1759.15|1764.42|1758.22|33
1654611540000|2022-06-07 14:19:00|1764.54|1758.34|1764.2|1758|1764.64|1758.44|1764.11|1757.91|36
1654611550000|2022-06-07 14:19:10|1764.15|1757.95|1763.6|1757.4|1764.15|1757.95|1763.1|1756.9|34
1654611560000|2022-06-07 14:19:20|1763.74|1757.54|1763.09|1756.89|1763.95|1757.75|1763.04|1756.84|34
1654611570000|2022-06-07 14:19:30|1762.96|1756.76|1762.56|1756.36|1762.96|1756.76|1762.51|1756.31|32
1654611580000|2022-06-07 14:19:40|1762.58|1756.38|1762.84|1756.64|1763.05|1756.85|1762.4|1756.2|33
1654611590000|2022-06-07 14:19:50|1762.83|1756.63|1763.38|1757.18|1763.38|1757.18|1762.83|1756.63|30
1654611600000|2022-06-07 14:20:00|1763.74|1757.54|1762.02|1755.82|1763.74|1757.54|1762.02|1755.82|33
1654611610000|2022-06-07 14:20:10|1761.88|1755.68|1762.1|1755.9|1762.11|1755.91|1761.84|1755.64|27
1654611620000|2022-06-07 14:20:20|1762.11|1755.91|1762.27|1756.07|1762.52|1756.32|1762.04|1755.84|30
1654611630000|2022-06-07 14:20:30|1762.31|1756.11|1763.65|1757.45|1763.65|1757.45|1762.31|1756.11|34
1654611640000|2022-06-07 14:20:40|1763.64|1757.44|1763.98|1757.78|1763.98|1757.78|1763.56|1757.36|35
1654611650000|2022-06-07 14:20:50|1764.03|1757.83|1764.27|1758.07|1765.08|1758.88|1764.03|1757.83|33
1654611660000|2022-06-07 14:21:00|1764.29|1758.09|1763.72|1757.52|1764.48|1758.28|1763.7|1757.5|36
1654611670000|2022-06-07 14:21:10|1763.71|1757.51|1764.43|1758.23|1764.46|1758.26|1763.71|1757.51|33
1654611680000|2022-06-07 14:21:20|1764.41|1758.21|1764.52|1758.32|1764.82|1758.62|1764.37|1758.17|32
1654611690000|2022-06-07 14:21:30|1764.66|1758.46|1765.91|1759.71|1766.18|1759.98|1764.66|1758.46|27
1654611700000|2022-06-07 14:21:40|1765.99|1759.79|1765.53|1759.33|1766.17|1759.97|1765.53|1759.33|32
1654611710000|2022-06-07 14:21:50|1765.56|1759.36|1765.99|1759.79|1766.04|1759.84|1765.48|1759.28|31
1654611720000|2022-06-07 14:22:00|1765.98|1759.78|1765.86|1759.66|1765.98|1759.78|1765.14|1758.94|38
1654611730000|2022-06-07 14:22:10|1765.92|1759.72|1765.82|1759.62|1765.92|1759.72|1765.61|1759.41|33
1654611740000|2022-06-07 14:22:20|1765.81|1759.61|1766.06|1759.86|1766.06|1759.86|1765.62|1759.42|36
1654611750000|2022-06-07 14:22:30|1766.12|1759.92|1766.6|1760.4|1766.6|1760.4|1765.83|1759.63|34
1654611760000|2022-06-07 14:22:40|1766.46|1760.26|1767.66|1761.46|1767.88|1761.68|1766.46|1760.26|28
1654611770000|2022-06-07 14:22:50|1767.67|1761.47|1768.16|1761.96|1768.57|1762.37|1767.67|1761.47|24
1654611780000|2022-06-07 14:23:00|1768.17|1761.97|1766.71|1760.51|1768.17|1761.97|1766.55|1760.35|35
1654611790000|2022-06-07 14:23:10|1766.73|1760.53|1766.78|1760.58|1766.84|1760.64|1766.7|1760.5|30
1654611800000|2022-06-07 14:23:20|1766.79|1760.59|1766.34|1760.14|1766.79|1760.59|1766.2|1760|32
1654611810000|2022-06-07 14:23:30|1766.4|1760.2|1767.38|1761.18|1767.39|1761.19|1766.29|1760.09|38
1654611820000|2022-06-07 14:23:40|1767.43|1761.23|1767.96|1761.76|1768.16|1761.96|1767.43|1761.23|26
1654611830000|2022-06-07 14:23:50|1767.98|1761.78|1767.99|1761.79|1768.09|1761.89|1767.92|1761.72|23
1654611840000|2022-06-07 14:24:00|1767.97|1761.77|1767.36|1761.16|1767.99|1761.79|1767.34|1761.14|27
1654611850000|2022-06-07 14:24:10|1767.34|1761.14|1766.92|1760.72|1767.34|1761.14|1766.82|1760.62|24
1654611860000|2022-06-07 14:24:20|1767.02|1760.82|1767.17|1760.97|1767.17|1760.97|1767.02|1760.82|27
1654611870000|2022-06-07 14:24:30|1767.16|1760.96|1767.8|1761.6|1767.99|1761.79|1767.05|1760.85|29
1654611880000|2022-06-07 14:24:40|1767.84|1761.64|1767.45|1761.25|1767.84|1761.64|1767.41|1761.21|32
1654611890000|2022-06-07 14:24:50|1767.42|1761.22|1766.98|1760.78|1767.44|1761.24|1766.78|1760.58|32
1654611900000|2022-06-07 14:25:00|1767|1760.8|1766.5|1760.3|1767.01|1760.81|1766.26|1760.06|32
1654611910000|2022-06-07 14:25:10|1766.49|1760.29|1765.91|1759.71|1766.49|1760.29|1765.64|1759.44|36
1654611920000|2022-06-07 14:25:20|1765.9|1759.7|1765.95|1759.75|1766.04|1759.84|1765.79|1759.59|28
1654611930000|2022-06-07 14:25:30|1766.07|1759.87|1765.14|1758.94|1766.07|1759.87|1765.08|1758.88|35
1654611940000|2022-06-07 14:25:40|1765.21|1759.01|1765.64|1759.44|1765.78|1759.58|1765.21|1759.01|32
1654611950000|2022-06-07 14:25:50|1765.63|1759.43|1766.9|1760.7|1766.98|1760.78|1765.63|1759.43|33
1654611960000|2022-06-07 14:26:00|1766.89|1760.69|1766.7|1760.5|1767.05|1760.85|1766.57|1760.37|32
1654611970000|2022-06-07 14:26:10|1766.57|1760.37|1767.3|1761.1|1767.35|1761.15|1766.57|1760.37|32
1654611980000|2022-06-07 14:26:20|1767.28|1761.08|1766.54|1760.34|1767.34|1761.14|1766.54|1760.34|32
1654611990000|2022-06-07 14:26:30|1766.5|1760.3|1765.67|1759.47|1766.5|1760.3|1765.55|1759.35|28
1654612000000|2022-06-07 14:26:40|1765.63|1759.43|1765.95|1759.75|1765.99|1759.79|1765.22|1759.02|31
1654612010000|2022-06-07 14:26:50|1766.05|1759.85|1766.47|1760.27|1766.54|1760.34|1765.97|1759.77|32
1654612020000|2022-06-07 14:27:00|1766.31|1760.11|1765.79|1759.59|1766.64|1760.44|1765.76|1759.56|31
1654612030000|2022-06-07 14:27:10|1765.71|1759.51|1766.07|1759.87|1766.17|1759.97|1765.71|1759.51|31
1654612040000|2022-06-07 14:27:20|1766.09|1759.89|1765.81|1759.61|1766.18|1759.98|1765.54|1759.34|29
1654612050000|2022-06-07 14:27:30|1765.85|1759.65|1766.11|1759.91|1766.15|1759.95|1765.85|1759.65|30
1654612060000|2022-06-07 14:27:40|1766.12|1759.92|1766.34|1760.14|1766.52|1760.32|1766.06|1759.86|27
1654612070000|2022-06-07 14:27:50|1766.37|1760.17|1766.51|1760.31|1766.51|1760.31|1766.08|1759.88|30
1654612080000|2022-06-07 14:28:00|1766.73|1760.53|1768.57|1762.37|1768.57|1762.37|1766.73|1760.53|23
1654612090000|2022-06-07 14:28:10|1768.64|1762.44|1770.39|1764.19|1770.41|1764.21|1768.57|1762.37|18
1654612100000|2022-06-07 14:28:20|1770.42|1764.22|1769.88|1763.68|1770.47|1764.27|1769.41|1763.21|32
1654612110000|2022-06-07 14:28:30|1769.84|1763.64|1770.12|1763.92|1770.28|1764.08|1769.84|1763.64|27
1654612120000|2022-06-07 14:28:40|1770.13|1763.93|1769.8|1763.6|1770.57|1764.37|1769.74|1763.54|37
1654612130000|2022-06-07 14:28:50|1769.82|1763.62|1769.89|1763.69|1769.9|1763.7|1769.29|1763.09|34
1654612140000|2022-06-07 14:29:00|1769.83|1763.63|1770.83|1764.63|1770.89|1764.69|1769.83|1763.63|27
1654612150000|2022-06-07 14:29:10|1770.9|1764.7|1771.55|1765.35|1771.55|1765.35|1770.67|1764.47|36
1654612160000|2022-06-07 14:29:20|1771.66|1765.46|1771.54|1765.34|1771.7|1765.5|1771.45|1765.25|30
1654612170000|2022-06-07 14:29:30|1771.55|1765.35|1771.58|1765.38|1772.08|1765.88|1771.42|1765.22|35
1654612180000|2022-06-07 14:29:40|1771.55|1765.35|1771.41|1765.21|1771.55|1765.35|1771.09|1764.89|36
1654612190000|2022-06-07 14:29:50|1771.45|1765.25|1771.86|1765.66|1772.38|1766.18|1771.34|1765.14|30
1654612200000|2022-06-07 14:30:00|1771.77|1765.57|1770.94|1764.74|1772.11|1765.91|1770.94|1764.74|39
1654612210000|2022-06-07 14:30:10|1770.61|1764.41|1771.53|1765.33|1771.68|1765.48|1770.53|1764.33|38
1654612220000|2022-06-07 14:30:20|1771.48|1765.28|1771.9|1765.7|1771.9|1765.7|1771.29|1765.09|38
1654612230000|2022-06-07 14:30:30|1771.83|1765.63|1771.87|1765.67|1772.04|1765.84|1771.62|1765.42|29
1654612240000|2022-06-07 14:30:40|1771.81|1765.61|1772.98|1766.78|1773.15|1766.95|1771.68|1765.48|33
1654612250000|2022-06-07 14:30:50|1772.84|1766.64|1772.14|1765.94|1772.85|1766.65|1771.91|1765.71|32
1654612260000|2022-06-07 14:31:00|1772.09|1765.89|1772.4|1766.2|1772.56|1766.36|1771.83|1765.63|36
1654612270000|2022-06-07 14:31:10|1772.56|1766.36|1772.28|1766.08|1772.56|1766.36|1772.04|1765.84|27
1654612280000|2022-06-07 14:31:20|1772.27|1766.07|1771.8|1765.6|1772.27|1766.07|1771.54|1765.34|30
1654612290000|2022-06-07 14:31:30|1771.82|1765.62|1771.29|1765.09|1771.84|1765.64|1771.29|1765.09|29
1654612300000|2022-06-07 14:31:40|1771.33|1765.13|1771.02|1764.82|1771.34|1765.14|1770.86|1764.66|33
1654612310000|2022-06-07 14:31:50|1771|1764.8|1771|1764.8|1771.15|1764.95|1770.94|1764.74|31
1654612320000|2022-06-07 14:32:00|1771.01|1764.81|1771.26|1765.06|1771.52|1765.32|1770.72|1764.52|37
1654612330000|2022-06-07 14:32:10|1771.27|1765.07|1771.71|1765.51|1771.77|1765.57|1771.23|1765.03|36
1654612340000|2022-06-07 14:32:20|1771.72|1765.52|1772.96|1766.76|1772.96|1766.76|1771.43|1765.23|37
1654612350000|2022-06-07 14:32:30|1772.94|1766.74|1773.32|1767.12|1773.32|1767.12|1772.7|1766.5|35
1654612360000|2022-06-07 14:32:40|1773.24|1767.04|1773.87|1767.67|1774.33|1768.13|1773.03|1766.83|32
1654612370000|2022-06-07 14:32:50|1773.7|1767.5|1773.11|1766.91|1773.96|1767.76|1773.06|1766.86|37
1654612380000|2022-06-07 14:33:00|1773.05|1766.85|1773.91|1767.71|1774.22|1768.02|1772.99|1766.79|36
1654612390000|2022-06-07 14:33:10|1773.94|1767.74|1774.86|1768.66|1775.39|1769.19|1773.94|1767.74|29
1654612400000|2022-06-07 14:33:20|1774.92|1768.72|1774.4|1768.2|1775.16|1768.96|1774.19|1767.99|34
1654612410000|2022-06-07 14:33:30|1774.39|1768.19|1774.04|1767.84|1774.55|1768.35|1774.03|1767.83|33
1654612420000|2022-06-07 14:33:40|1774.03|1767.83|1774.73|1768.53|1774.9|1768.7|1774.03|1767.83|34
1654612430000|2022-06-07 14:33:50|1774.8|1768.6|1775.25|1769.05|1775.48|1769.28|1774.73|1768.53|33
1654612440000|2022-06-07 14:34:00|1775.22|1769.02|1774.72|1768.52|1775.22|1769.02|1774.35|1768.15|37
1654612450000|2022-06-07 14:34:10|1774.73|1768.53|1775.75|1769.55|1775.78|1769.58|1774.62|1768.42|35
1654612460000|2022-06-07 14:34:20|1775.79|1769.59|1778.83|1772.63|1778.92|1772.72|1775.79|1769.59|35
1654612470000|2022-06-07 14:34:30|1778.89|1772.69|1779.8|1773.6|1779.8|1773.6|1778.87|1772.67|39
1654612480000|2022-06-07 14:34:40|1779.5|1773.3|1780|1773.8|1780.01|1773.81|1779.21|1773.01|37
1654612490000|2022-06-07 14:34:50|1779.99|1773.79|1781.34|1775.14|1782.92|1776.72|1779.85|1773.65|36
1654612500000|2022-06-07 14:35:00|1781.31|1775.11|1778.62|1772.42|1781.31|1775.11|1778.42|1772.22|38
1654612510000|2022-06-07 14:35:10|1778.67|1772.47|1778.36|1772.16|1779.67|1773.47|1777.62|1771.42|39
1654612520000|2022-06-07 14:35:20|1778.38|1772.18|1777.61|1771.41|1778.9|1772.7|1777.26|1771.06|35
1654612530000|2022-06-07 14:35:30|1777.65|1771.45|1777.66|1771.46|1778.02|1771.82|1777.45|1771.25|36
1654612540000|2022-06-07 14:35:40|1777.65|1771.45|1778.99|1772.79|1779.11|1772.91|1777.56|1771.36|34
1654612550000|2022-06-07 14:35:50|1778.94|1772.74|1778.75|1772.55|1779.03|1772.83|1778.05|1771.85|37
1654612560000|2022-06-07 14:36:00|1778.67|1772.47|1778.98|1772.78|1779.56|1773.36|1778.56|1772.36|36
1654612570000|2022-06-07 14:36:10|1778.87|1772.67|1779.1|1772.9|1779.1|1772.9|1778.4|1772.2|39
1654612580000|2022-06-07 14:36:20|1779.29|1773.09|1780.72|1774.52|1780.72|1774.52|1779.29|1773.09|38
1654612590000|2022-06-07 14:36:30|1780.66|1774.46|1779.35|1773.15|1780.66|1774.46|1779.34|1773.14|37
1654612600000|2022-06-07 14:36:40|1779.34|1773.14|1779.66|1773.46|1780.03|1773.83|1779.31|1773.11|37
1654612610000|2022-06-07 14:36:50|1779.7|1773.5|1779.97|1773.77|1779.97|1773.77|1779.53|1773.33|34
1654612620000|2022-06-07 14:37:00|1779.89|1773.69|1778.94|1772.74|1779.95|1773.75|1778.94|1772.74|37
1654612630000|2022-06-07 14:37:10|1778.95|1772.75|1780.71|1774.51|1780.85|1774.65|1778.92|1772.72|36
1654612640000|2022-06-07 14:37:20|1780.63|1774.43|1782.66|1776.46|1783.03|1776.83|1780.63|1774.43|34
1654612650000|2022-06-07 14:37:30|1782.57|1776.37|1784.46|1778.26|1784.68|1778.48|1782.57|1776.37|24
1654612660000|2022-06-07 14:37:40|1784.15|1777.95|1784.48|1778.28|1784.59|1778.39|1783.31|1777.11|36
1654612670000|2022-06-07 14:37:50|1784.47|1778.27|1787|1780.8|1787.88|1781.68|1784.42|1778.22|38
1654612680000|2022-06-07 14:38:00|1786.35|1780.15|1785.83|1779.63|1786.86|1780.66|1785.63|1779.43|39
1654612690000|2022-06-07 14:38:10|1785.79|1779.59|1785.1|1778.9|1785.83|1779.63|1784.46|1778.26|38
1654612700000|2022-06-07 14:38:20|1785.29|1779.09|1787.6|1781.4|1788.36|1782.16|1785.29|1779.09|40
1654612710000|2022-06-07 14:38:30|1787.55|1781.35|1787.71|1781.51|1787.88|1781.68|1787.05|1780.85|40
1654612720000|2022-06-07 14:38:40|1787.91|1781.71|1787.16|1780.96|1787.91|1781.71|1786.8|1780.6|37
1654612730000|2022-06-07 14:38:50|1787.1|1780.9|1786.52|1780.32|1787.1|1780.9|1786.47|1780.27|37
1654612740000|2022-06-07 14:39:00|1786.61|1780.41|1786.48|1780.28|1787.35|1781.15|1786.34|1780.14|39
1654612750000|2022-06-07 14:39:10|1786.41|1780.21|1786.89|1780.69|1787.07|1780.87|1786.39|1780.19|38
1654612760000|2022-06-07 14:39:20|1786.96|1780.76|1788.18|1781.98|1788.35|1782.15|1786.96|1780.76|36
1654612770000|2022-06-07 14:39:30|1788.36|1782.16|1786.49|1780.29|1788.6|1782.4|1786.49|1780.29|35
1654612780000|2022-06-07 14:39:40|1786.53|1780.33|1786.45|1780.25|1786.95|1780.75|1786.45|1780.25|38
1654612790000|2022-06-07 14:39:50|1786.27|1780.07|1786.49|1780.29|1787.01|1780.81|1785.44|1779.24|38
1654612800000|2022-06-07 14:40:00|1786.27|1780.07|1786.21|1780.01|1786.86|1780.66|1786.21|1780.01|33
1654612810000|2022-06-07 14:40:10|1786.38|1780.18|1785.3|1779.1|1786.38|1780.18|1785.3|1779.1|33
1654612820000|2022-06-07 14:40:20|1785.28|1779.08|1785.14|1778.94|1785.35|1779.15|1784.5|1778.3|38
1654612830000|2022-06-07 14:40:30|1785.07|1778.87|1784.34|1778.14|1785.07|1778.87|1784.26|1778.06|37
1654612840000|2022-06-07 14:40:40|1784.33|1778.13|1783.77|1777.57|1784.33|1778.13|1783.77|1777.57|38
1654612850000|2022-06-07 14:40:50|1783.75|1777.55|1783.65|1777.45|1783.96|1777.76|1783.22|1777.02|37
1654612860000|2022-06-07 14:41:00|1783.71|1777.51|1784.55|1778.35|1784.55|1778.35|1783.61|1777.41|34
1654612870000|2022-06-07 14:41:10|1784.56|1778.36|1786.37|1780.17|1786.37|1780.17|1784.51|1778.31|34
1654612880000|2022-06-07 14:41:20|1786.18|1779.98|1787.95|1781.75|1787.95|1781.75|1786.18|1779.98|35
1654612890000|2022-06-07 14:41:30|1787.96|1781.76|1787.96|1781.76|1788.54|1782.34|1787.37|1781.17|37
1654612900000|2022-06-07 14:41:40|1787.94|1781.74|1788.83|1782.63|1788.83|1782.63|1787.23|1781.03|37
1654612910000|2022-06-07 14:41:50|1789.02|1782.82|1788.83|1782.63|1789.7|1783.5|1788.83|1782.63|38
1654612920000|2022-06-07 14:42:00|1788.73|1782.53|1787.88|1781.68|1788.91|1782.71|1787.69|1781.49|34
1654612930000|2022-06-07 14:42:10|1788.05|1781.85|1789.14|1782.94|1789.3|1783.1|1788.05|1781.85|39
1654612940000|2022-06-07 14:42:20|1788.95|1782.75|1789.17|1782.97|1789.36|1783.16|1788.82|1782.62|35
1654612950000|2022-06-07 14:42:30|1789.02|1782.82|1790.46|1784.26|1790.49|1784.29|1788.99|1782.79|35
1654612960000|2022-06-07 14:42:40|1790.72|1784.52|1790.88|1784.68|1791.61|1785.41|1790.31|1784.11|36
1654612970000|2022-06-07 14:42:50|1790.94|1784.74|1791.02|1784.82|1791.02|1784.82|1790.27|1784.07|37
1654612980000|2022-06-07 14:43:00|1791.39|1785.19|1790.8|1784.6|1791.42|1785.22|1790.8|1784.6|37
1654612990000|2022-06-07 14:43:10|1790.79|1784.59|1790.42|1784.22|1791.54|1785.34|1790.42|1784.22|38
1654613000000|2022-06-07 14:43:20|1790.34|1784.14|1789.74|1783.54|1790.34|1784.14|1789.74|1783.54|37
1654613010000|2022-06-07 14:43:30|1789.75|1783.55|1791.38|1785.18|1791.62|1785.42|1789.41|1783.21|37
1654613020000|2022-06-07 14:43:40|1791.28|1785.08|1790.43|1784.23|1791.28|1785.08|1790.19|1783.99|39
1654613030000|2022-06-07 14:43:50|1790.42|1784.22|1790.14|1783.94|1790.68|1784.48|1790.04|1783.84|35
1654613040000|2022-06-07 14:44:00|1790.17|1783.97|1789.94|1783.74|1790.47|1784.27|1789.76|1783.56|35
1654613050000|2022-06-07 14:44:10|1789.95|1783.75|1789.39|1783.19|1790.29|1784.09|1789.39|1783.19|34
1654613060000|2022-06-07 14:44:20|1789.42|1783.22|1789.52|1783.32|1789.62|1783.42|1788.7|1782.5|36
1654613070000|2022-06-07 14:44:30|1789.56|1783.36|1789.07|1782.87|1789.93|1783.73|1788.94|1782.74|36
1654613080000|2022-06-07 14:44:40|1789.18|1782.98|1789.02|1782.82|1789.18|1782.98|1788.69|1782.49|36
1654613090000|2022-06-07 14:44:50|1788.84|1782.64|1789.94|1783.74|1789.98|1783.78|1788.84|1782.64|37
1654613100000|2022-06-07 14:45:00|1789.98|1783.78|1789.72|1783.52|1790.44|1784.24|1789.39|1783.19|39
1654613110000|2022-06-07 14:45:10|1789.97|1783.77|1789.49|1783.29|1790.18|1783.98|1789.49|1783.29|31
1654613120000|2022-06-07 14:45:20|1789.5|1783.3|1789.09|1782.89|1789.54|1783.34|1789.07|1782.87|33
1654613130000|2022-06-07 14:45:30|1789.1|1782.9|1789.67|1783.47|1789.83|1783.63|1789.09|1782.89|32
1654613140000|2022-06-07 14:45:40|1789.71|1783.51|1790.93|1784.73|1790.97|1784.77|1789.65|1783.45|32
1654613150000|2022-06-07 14:45:50|1791.13|1784.93|1792.23|1786.03|1792.23|1786.03|1791.11|1784.91|35
1654613160000|2022-06-07 14:46:00|1791.89|1785.69|1794.02|1787.82|1794.16|1787.96|1791.74|1785.54|28
1654613170000|2022-06-07 14:46:10|1794.06|1787.86|1793.24|1787.04|1794.07|1787.87|1793.05|1786.85|36
1654613180000|2022-06-07 14:46:20|1793.38|1787.18|1793.56|1787.36|1793.94|1787.74|1793.26|1787.06|36
1654613190000|2022-06-07 14:46:30|1793.41|1787.21|1793.31|1787.11|1793.64|1787.44|1792.79|1786.59|35
1654613200000|2022-06-07 14:46:40|1793.38|1787.18|1793.4|1787.2|1793.58|1787.38|1792.78|1786.58|40
1654613210000|2022-06-07 14:46:50|1793.57|1787.37|1793.03|1786.83|1793.68|1787.48|1792.97|1786.77|37
1654613220000|2022-06-07 14:47:00|1793.07|1786.87|1794.03|1787.83|1794.14|1787.94|1792.95|1786.75|40
1654613230000|2022-06-07 14:47:10|1794.07|1787.87|1794.41|1788.21|1794.96|1788.76|1793.97|1787.77|35
1654613240000|2022-06-07 14:47:20|1794.42|1788.22|1794.13|1787.93|1794.63|1788.43|1793.98|1787.78|39
1654613250000|2022-06-07 14:47:30|1794.12|1787.92|1794.5|1788.3|1794.7|1788.5|1793.98|1787.78|35
1654613260000|2022-06-07 14:47:40|1794.51|1788.31|1794.34|1788.14|1794.97|1788.77|1794.3|1788.1|33
1654613270000|2022-06-07 14:47:50|1794.29|1788.09|1794.77|1788.57|1794.77|1788.57|1793.62|1787.42|34
1654613280000|2022-06-07 14:48:00|1794.74|1788.54|1793.74|1787.54|1794.96|1788.76|1793.74|1787.54|33
1654613290000|2022-06-07 14:48:10|1793.73|1787.53|1793.91|1787.71|1794.35|1788.15|1793.73|1787.53|35
1654613300000|2022-06-07 14:48:20|1793.93|1787.73|1794.18|1787.98|1794.21|1788.01|1793.77|1787.57|27
1654613310000|2022-06-07 14:48:30|1794.11|1787.91|1794.2|1788|1794.77|1788.57|1794.11|1787.91|32
1654613320000|2022-06-07 14:48:40|1794.3|1788.1|1794.18|1787.98|1794.36|1788.16|1794.05|1787.85|33
1654613330000|2022-06-07 14:48:50|1794.2|1788|1794.18|1787.98|1794.25|1788.05|1794.03|1787.83|28
1654613340000|2022-06-07 14:49:00|1794.22|1788.02|1793.76|1787.56|1794.25|1788.05|1793.74|1787.54|34
1654613350000|2022-06-07 14:49:10|1793.9|1787.7|1794.09|1787.89|1794.09|1787.89|1793.31|1787.11|38
1654613360000|2022-06-07 14:49:20|1794.14|1787.94|1794.09|1787.89|1794.47|1788.27|1793.86|1787.66|35
1654613370000|2022-06-07 14:49:30|1794.13|1787.93|1794.98|1788.78|1795.08|1788.88|1794.13|1787.93|33
1654613380000|2022-06-07 14:49:40|1795.1|1788.9|1795.81|1789.61|1795.84|1789.64|1795.07|1788.87|34
1654613390000|2022-06-07 14:49:50|1795.84|1789.64|1795.32|1789.12|1795.84|1789.64|1795.31|1789.11|37
1654613400000|2022-06-07 14:50:00|1795.31|1789.11|1795.05|1788.85|1795.39|1789.19|1794.16|1787.96|36
1654613410000|2022-06-07 14:50:10|1795.12|1788.92|1793.84|1787.64|1795.14|1788.94|1793.66|1787.46|39
1654613420000|2022-06-07 14:50:20|1793.85|1787.65|1793.76|1787.56|1794.25|1788.05|1793.5|1787.3|36
1654613430000|2022-06-07 14:50:30|1793.72|1787.52|1793.18|1786.98|1793.87|1787.67|1792.51|1786.31|36
1654613440000|2022-06-07 14:50:40|1793.27|1787.07|1792.61|1786.41|1793.58|1787.38|1792.44|1786.24|36
1654613450000|2022-06-07 14:50:50|1792.57|1786.37|1791.84|1785.64|1792.6|1786.4|1791.3|1785.1|36
1654613460000|2022-06-07 14:51:00|1791.88|1785.68|1791.58|1785.38|1791.95|1785.75|1791.32|1785.12|34
1654613470000|2022-06-07 14:51:10|1791.84|1785.64|1791.5|1785.3|1791.91|1785.71|1791.32|1785.12|37
1654613480000|2022-06-07 14:51:20|1791.53|1785.33|1789.95|1783.75|1791.81|1785.61|1789.95|1783.75|36
1654613490000|2022-06-07 14:51:30|1789.96|1783.76|1788.93|1782.73|1789.96|1783.76|1788.74|1782.54|38
1654613500000|2022-06-07 14:51:40|1788.99|1782.79|1789.36|1783.16|1789.56|1783.36|1788.83|1782.63|30
1654613510000|2022-06-07 14:51:50|1789.35|1783.15|1789.18|1782.98|1789.43|1783.23|1789.16|1782.96|37
1654613520000|2022-06-07 14:52:00|1789.2|1783|1788.88|1782.68|1789.37|1783.17|1788.72|1782.52|34
1654613530000|2022-06-07 14:52:10|1788.89|1782.69|1789.15|1782.95|1789.15|1782.95|1788.08|1781.88|34
1654613540000|2022-06-07 14:52:20|1789.19|1782.99|1787.62|1781.42|1789.21|1783.01|1787.62|1781.42|36
1654613550000|2022-06-07 14:52:30|1787.61|1781.41|1788.17|1781.97|1788.37|1782.17|1787.6|1781.4|36
1654613560000|2022-06-07 14:52:40|1788.29|1782.09|1789.86|1783.66|1789.86|1783.66|1788.29|1782.09|36
1654613570000|2022-06-07 14:52:50|1790.04|1783.84|1789.62|1783.42|1790.11|1783.91|1789.6|1783.4|34
1654613580000|2022-06-07 14:53:00|1789.31|1783.11|1789.41|1783.21|1790.31|1784.11|1788.88|1782.68|39
1654613590000|2022-06-07 14:53:10|1789.34|1783.14|1789.8|1783.6|1789.81|1783.61|1789.34|1783.14|28
1654613600000|2022-06-07 14:53:20|1789.81|1783.61|1790.44|1784.24|1790.78|1784.58|1789.73|1783.53|27
1654613610000|2022-06-07 14:53:30|1790.49|1784.29|1789.99|1783.79|1790.52|1784.32|1789.88|1783.68|32
1654613620000|2022-06-07 14:53:40|1789.93|1783.73|1789.68|1783.48|1790.03|1783.83|1789.44|1783.24|34
1654613630000|2022-06-07 14:53:50|1789.56|1783.36|1789.66|1783.46|1789.86|1783.66|1789.26|1783.06|39
1654613640000|2022-06-07 14:54:00|1789.65|1783.45|1790.43|1784.23|1790.5|1784.3|1789.65|1783.45|33
1654613650000|2022-06-07 14:54:10|1790.47|1784.27|1790.31|1784.11|1790.47|1784.27|1789.9|1783.7|39
1654613660000|2022-06-07 14:54:20|1790.28|1784.08|1790.95|1784.75|1790.95|1784.75|1789.62|1783.42|36
1654613670000|2022-06-07 14:54:30|1790.98|1784.78|1792.21|1786.01|1792.21|1786.01|1790.96|1784.76|36
1654613680000|2022-06-07 14:54:40|1791.92|1785.72|1792.12|1785.92|1792.66|1786.46|1791.92|1785.72|35
1654613690000|2022-06-07 14:54:50|1792.11|1785.91|1791.69|1785.49|1792.18|1785.98|1791.49|1785.29|36
1654613700000|2022-06-07 14:55:00|1791.68|1785.48|1790.62|1784.42|1791.71|1785.51|1790.46|1784.26|36
1654613710000|2022-06-07 14:55:10|1790.66|1784.46|1790.18|1783.98|1791.3|1785.1|1790.18|1783.98|39
1654613720000|2022-06-07 14:55:20|1790.19|1783.99|1789.57|1783.37|1790.37|1784.17|1789.46|1783.26|39
1654613730000|2022-06-07 14:55:30|1789.55|1783.35|1788.79|1782.59|1789.56|1783.36|1788.76|1782.56|30
1654613740000|2022-06-07 14:55:40|1788.81|1782.61|1789.85|1783.65|1789.93|1783.73|1788.81|1782.61|34
1654613750000|2022-06-07 14:55:50|1789.89|1783.69|1789.93|1783.73|1790.12|1783.92|1789.75|1783.55|30
1654613760000|2022-06-07 14:56:00|1789.88|1783.68|1788.93|1782.73|1789.95|1783.75|1788.92|1782.72|36
1654613770000|2022-06-07 14:56:10|1788.94|1782.74|1789.15|1782.95|1789.31|1783.11|1788.94|1782.74|36
1654613780000|2022-06-07 14:56:20|1789.18|1782.98|1788.72|1782.52|1789.18|1782.98|1788.68|1782.48|35
1654613790000|2022-06-07 14:56:30|1788.07|1781.87|1789.01|1782.81|1789.33|1783.13|1788.07|1781.87|38
1654613800000|2022-06-07 14:56:40|1788.98|1782.78|1788.97|1782.77|1789.04|1782.84|1788.82|1782.62|31
1654613810000|2022-06-07 14:56:50|1789|1782.8|1788.43|1782.23|1789.12|1782.92|1788.4|1782.2|38
1654613820000|2022-06-07 14:57:00|1788.45|1782.25|1787.59|1781.39|1788.68|1782.48|1787.59|1781.39|33
1654613830000|2022-06-07 14:57:10|1787.63|1781.43|1786.84|1780.64|1787.75|1781.55|1786.55|1780.35|35
1654613840000|2022-06-07 14:57:20|1786.85|1780.65|1786.37|1780.17|1786.85|1780.65|1785.31|1779.11|38
1654613850000|2022-06-07 14:57:30|1786.23|1780.03|1785.59|1779.39|1786.25|1780.05|1785.02|1778.82|38
1654613860000|2022-06-07 14:57:40|1785.62|1779.42|1785.98|1779.78|1786.2|1780|1785.62|1779.42|35
1654613870000|2022-06-07 14:57:50|1785.99|1779.79|1785.52|1779.32|1786|1779.8|1785.38|1779.18|31
1654613880000|2022-06-07 14:58:00|1785.5|1779.3|1786.02|1779.82|1786.89|1780.69|1785.49|1779.29|39
1654613890000|2022-06-07 14:58:10|1785.98|1779.78|1785.22|1779.02|1786.09|1779.89|1785.22|1779.02|36
1654613900000|2022-06-07 14:58:20|1785.31|1779.11|1785.14|1778.94|1785.45|1779.25|1784.96|1778.76|36
1654613910000|2022-06-07 14:58:30|1785.23|1779.03|1784.8|1778.6|1785.25|1779.05|1784.79|1778.59|32
1654613920000|2022-06-07 14:58:40|1784.7|1778.5|1785.07|1778.87|1785.36|1779.16|1784.7|1778.5|35
1654613930000|2022-06-07 14:58:50|1785.04|1778.84|1784.98|1778.78|1785.22|1779.02|1784.98|1778.78|26
1654613940000|2022-06-07 14:59:00|1785.04|1778.84|1784.55|1778.35|1785.06|1778.86|1784.52|1778.32|32
1654613950000|2022-06-07 14:59:10|1784.82|1778.62|1785.85|1779.65|1785.87|1779.67|1784.75|1778.55|35
1654613960000|2022-06-07 14:59:20|1785.82|1779.62|1785.4|1779.2|1785.82|1779.62|1785.13|1778.93|26
1654613970000|2022-06-07 14:59:30|1785.72|1779.52|1786.11|1779.91|1786.15|1779.95|1785.72|1779.52|29
1654613980000|2022-06-07 14:59:40|1786.1|1779.9|1786.2|1780|1786.66|1780.46|1786.08|1779.88|33
1654613990000|2022-06-07 14:59:50|1786.15|1779.95|1786.35|1780.15|1786.37|1780.17|1786.14|1779.94|29
1654614000000|2022-06-07 15:00:00|1786.49|1780.29|1787.57|1781.37|1787.87|1781.67|1786.49|1780.29|39
1654614010000|2022-06-07 15:00:10|1787.46|1781.26|1785.67|1779.47|1787.52|1781.32|1785.55|1779.35|34
1654614020000|2022-06-07 15:00:20|1785.68|1779.48|1785.34|1779.14|1786.06|1779.86|1785.27|1779.07|38
1654614030000|2022-06-07 15:00:30|1785.26|1779.06|1785.94|1779.74|1786.08|1779.88|1785.22|1779.02|35
1654614040000|2022-06-07 15:00:40|1785.88|1779.68|1785.41|1779.21|1786.43|1780.23|1785.4|1779.2|36
1654614050000|2022-06-07 15:00:50|1785.46|1779.26|1785.59|1779.39|1785.96|1779.76|1785.3|1779.1|35
1654614060000|2022-06-07 15:01:00|1785.6|1779.4|1784.7|1778.5|1785.78|1779.58|1784.58|1778.38|34
1654614070000|2022-06-07 15:01:10|1784.63|1778.43|1784.88|1778.68|1785.32|1779.12|1784.6|1778.4|35
1654614080000|2022-06-07 15:01:20|1784.9|1778.7|1784.91|1778.71|1784.96|1778.76|1784.61|1778.41|31
1654614090000|2022-06-07 15:01:30|1784.92|1778.72|1784.31|1778.11|1784.95|1778.75|1784.3|1778.1|30
1654614100000|2022-06-07 15:01:40|1784.3|1778.1|1784.82|1778.62|1784.84|1778.64|1784.3|1778.1|32
1654614110000|2022-06-07 15:01:50|1784.76|1778.56|1784.73|1778.53|1784.77|1778.57|1784.28|1778.08|31
1654614120000|2022-06-07 15:02:00|1784.75|1778.55|1784.98|1778.78|1784.98|1778.78|1784.68|1778.48|28
1654614130000|2022-06-07 15:02:10|1785.3|1779.1|1784.79|1778.59|1785.32|1779.12|1784.55|1778.35|31
1654614140000|2022-06-07 15:02:20|1784.74|1778.54|1784.64|1778.44|1784.83|1778.63|1784.6|1778.4|28
1654614150000|2022-06-07 15:02:30|1784.78|1778.58|1786.03|1779.83|1786.03|1779.83|1784.74|1778.54|29
1654614160000|2022-06-07 15:02:40|1786.13|1779.93|1786.8|1780.6|1787.09|1780.89|1786.12|1779.92|35
1654614170000|2022-06-07 15:02:50|1786.83|1780.63|1786.16|1779.96|1786.83|1780.63|1785.08|1778.88|33
1654614180000|2022-06-07 15:03:00|1786.33|1780.13|1787.2|1781|1787.24|1781.04|1786.33|1780.13|34
1654614190000|2022-06-07 15:03:10|1787.18|1780.98|1786.95|1780.75|1787.25|1781.05|1786.75|1780.55|32
1654614200000|2022-06-07 15:03:20|1786.96|1780.76|1787.4|1781.2|1787.91|1781.71|1786.66|1780.46|37
1654614210000|2022-06-07 15:03:30|1787.41|1781.21|1788.26|1782.06|1788.26|1782.06|1787.41|1781.21|34
1654614220000|2022-06-07 15:03:40|1788.06|1781.86|1788.4|1782.2|1788.64|1782.44|1788.06|1781.86|35
1654614230000|2022-06-07 15:03:50|1788.41|1782.21|1789.18|1782.98|1789.37|1783.17|1788.41|1782.21|37
1654614240000|2022-06-07 15:04:00|1789.12|1782.92|1788.91|1782.71|1789.2|1783|1788.8|1782.6|31
1654614250000|2022-06-07 15:04:10|1788.89|1782.69|1788.63|1782.43|1788.89|1782.69|1788.13|1781.93|34
1654614260000|2022-06-07 15:04:20|1788.6|1782.4|1787.73|1781.53|1788.69|1782.49|1787.62|1781.42|32
1654614270000|2022-06-07 15:04:30|1787.77|1781.57|1787.32|1781.12|1787.77|1781.57|1787.15|1780.95|35
1654614280000|2022-06-07 15:04:40|1787.15|1780.95|1785.2|1779|1787.15|1780.95|1785.2|1779|36
1654614290000|2022-06-07 15:04:50|1785.21|1779.01|1785.1|1778.9|1785.57|1779.37|1784.85|1778.65|28
1654614300000|2022-06-07 15:05:00|1785.11|1778.91|1785.57|1779.37|1785.98|1779.78|1784.98|1778.78|34
1654614310000|2022-06-07 15:05:10|1785.58|1779.38|1784.82|1778.62|1786.2|1780|1784.82|1778.62|35
1654614320000|2022-06-07 15:05:20|1784.78|1778.58|1783.67|1777.47|1784.86|1778.66|1783.67|1777.47|36
1654614330000|2022-06-07 15:05:30|1783.6|1777.4|1783.93|1777.73|1784.02|1777.82|1783.37|1777.17|34
1654614340000|2022-06-07 15:05:40|1783.92|1777.72|1783.29|1777.09|1783.92|1777.72|1783.29|1777.09|28
1654614350000|2022-06-07 15:05:50|1783.28|1777.08|1782.45|1776.25|1783.28|1777.08|1781.8|1775.6|29
1654614360000|2022-06-07 15:06:00|1782.32|1776.12|1781.96|1775.76|1782.46|1776.26|1781.96|1775.76|32
1654614370000|2022-06-07 15:06:10|1782.06|1775.86|1782.96|1776.76|1783.35|1777.15|1781.84|1775.64|36
1654614380000|2022-06-07 15:06:20|1782.82|1776.62|1782.14|1775.94|1782.82|1776.62|1782.14|1775.94|33
1654614390000|2022-06-07 15:06:30|1782.04|1775.84|1782.26|1776.06|1782.74|1776.54|1781.94|1775.74|36
1654614400000|2022-06-07 15:06:40|1782.27|1776.07|1783.12|1776.92|1783.76|1777.56|1782.24|1776.04|39
1654614410000|2022-06-07 15:06:50|1783.19|1776.99|1782.88|1776.68|1783.25|1777.05|1782.82|1776.62|36
1654614420000|2022-06-07 15:07:00|1782.89|1776.69|1784.04|1777.84|1784.28|1778.08|1782.87|1776.67|36
1654614430000|2022-06-07 15:07:10|1784.06|1777.86|1784.64|1778.44|1785.59|1779.39|1784.01|1777.81|34
1654614440000|2022-06-07 15:07:20|1784.73|1778.53|1785.04|1778.84|1785.28|1779.08|1784.47|1778.27|36
1654614450000|2022-06-07 15:07:30|1785.01|1778.81|1785.42|1779.22|1785.61|1779.41|1785|1778.8|29
1654614460000|2022-06-07 15:07:40|1785.24|1779.04|1785.17|1778.97|1785.24|1779.04|1784.65|1778.45|32
1654614470000|2022-06-07 15:07:50|1785.18|1778.98|1784.8|1778.6|1785.18|1778.98|1784.76|1778.56|26
1654614480000|2022-06-07 15:08:00|1784.81|1778.61|1785.58|1779.38|1785.59|1779.39|1784.31|1778.11|34
1654614490000|2022-06-07 15:08:10|1785.65|1779.45|1786.32|1780.12|1786.51|1780.31|1785.65|1779.45|34
1654614500000|2022-06-07 15:08:20|1786.33|1780.13|1786.07|1779.87|1786.49|1780.29|1786.07|1779.87|34
1654614510000|2022-06-07 15:08:30|1786.1|1779.9|1785.69|1779.49|1786.11|1779.91|1785.69|1779.49|34
1654614520000|2022-06-07 15:08:40|1785.73|1779.53|1785.82|1779.62|1785.84|1779.64|1785.54|1779.34|26
1654614530000|2022-06-07 15:08:50|1785.76|1779.56|1786.71|1780.51|1786.71|1780.51|1785.75|1779.55|28
1654614540000|2022-06-07 15:09:00|1786.8|1780.6|1786.08|1779.88|1787.2|1781|1785.73|1779.53|36
1654614550000|2022-06-07 15:09:10|1786.09|1779.89|1786.03|1779.83|1786.53|1780.33|1786.03|1779.83|30
1654614560000|2022-06-07 15:09:20|1785.98|1779.78|1786.52|1780.32|1786.99|1780.79|1785.98|1779.78|36
1654614570000|2022-06-07 15:09:30|1786.47|1780.27|1786.36|1780.16|1786.48|1780.28|1786.02|1779.82|38
1654614580000|2022-06-07 15:09:40|1786.35|1780.15|1787.16|1780.96|1787.31|1781.11|1786.35|1780.15|31
1654614590000|2022-06-07 15:09:50|1787.14|1780.94|1788.15|1781.95|1788.5|1782.3|1787.1|1780.9|36
1654614600000|2022-06-07 15:10:00|1788.13|1781.93|1787.46|1781.26|1788.44|1782.24|1787.46|1781.26|37
1654614610000|2022-06-07 15:10:10|1787.48|1781.28|1787.29|1781.09|1788.2|1782|1787.29|1781.09|37
1654614620000|2022-06-07 15:10:20|1787.24|1781.04|1788.33|1782.13|1788.52|1782.32|1787.24|1781.04|37
1654614630000|2022-06-07 15:10:30|1788.52|1782.32|1788.84|1782.64|1788.87|1782.67|1788.09|1781.89|33
1654614640000|2022-06-07 15:10:40|1788.86|1782.66|1789.11|1782.91|1789.16|1782.96|1788.83|1782.63|30
1654614650000|2022-06-07 15:10:50|1788.96|1782.76|1790.61|1784.41|1790.61|1784.41|1788.87|1782.67|35
1654614660000|2022-06-07 15:11:00|1790.78|1784.58|1790.97|1784.77|1791.93|1785.73|1790.28|1784.08|40
1654614670000|2022-06-07 15:11:10|1790.75|1784.55|1790.86|1784.66|1791.19|1784.99|1790.11|1783.91|36
1654614680000|2022-06-07 15:11:20|1790.87|1784.67|1790.5|1784.3|1791.03|1784.83|1790.45|1784.25|32
1654614690000|2022-06-07 15:11:30|1790.39|1784.19|1789.93|1783.73|1790.53|1784.33|1789.88|1783.68|30
1654614700000|2022-06-07 15:11:40|1789.77|1783.57|1788.76|1782.56|1789.84|1783.64|1788.69|1782.49|37
1654614710000|2022-06-07 15:11:50|1788.75|1782.55|1788.24|1782.04|1788.77|1782.57|1788.21|1782.01|34
1654614720000|2022-06-07 15:12:00|1788.34|1782.14|1787.26|1781.06|1788.89|1782.69|1787.25|1781.05|34
1654614730000|2022-06-07 15:12:10|1787.36|1781.16|1786.82|1780.62|1787.44|1781.24|1786.72|1780.52|31
1654614740000|2022-06-07 15:12:20|1786.84|1780.64|1785.9|1779.7|1786.89|1780.69|1785.49|1779.29|33
1654614750000|2022-06-07 15:12:30|1785.75|1779.55|1786.45|1780.25|1786.91|1780.71|1785.47|1779.27|37
1654614760000|2022-06-07 15:12:40|1786.43|1780.23|1788.69|1782.49|1788.69|1782.49|1786.22|1780.02|37
1654614770000|2022-06-07 15:12:50|1788.45|1782.25|1788.33|1782.13|1788.5|1782.3|1787.84|1781.64|35
1654614780000|2022-06-07 15:13:00|1788.35|1782.15|1789.03|1782.83|1789.2|1783|1788.23|1782.03|36
1654614790000|2022-06-07 15:13:10|1789.02|1782.82|1788.36|1782.16|1789.1|1782.9|1788.13|1781.93|36
1654614800000|2022-06-07 15:13:20|1788.37|1782.17|1788.07|1781.87|1788.42|1782.22|1787.59|1781.39|35
1654614810000|2022-06-07 15:13:30|1788.06|1781.86|1787.47|1781.27|1788.06|1781.86|1787.31|1781.11|32
1654614820000|2022-06-07 15:13:40|1787.45|1781.25|1787.09|1780.89|1787.47|1781.27|1786.99|1780.79|36
1654614830000|2022-06-07 15:13:50|1787.11|1780.91|1787.25|1781.05|1787.25|1781.05|1786.98|1780.78|29
1654614840000|2022-06-07 15:14:00|1787.15|1780.95|1788.29|1782.09|1788.29|1782.09|1787.15|1780.95|37
1654614850000|2022-06-07 15:14:10|1788.34|1782.14|1787.93|1781.73|1789|1782.8|1787.89|1781.69|33
1654614860000|2022-06-07 15:14:20|1787.92|1781.72|1787.22|1781.02|1787.92|1781.72|1787.04|1780.84|30
1654614870000|2022-06-07 15:14:30|1787.28|1781.08|1788.11|1781.91|1788.12|1781.92|1787.21|1781.01|34
1654614880000|2022-06-07 15:14:40|1788.14|1781.94|1788.25|1782.05|1788.25|1782.05|1787.94|1781.74|26
1654614890000|2022-06-07 15:14:50|1788.27|1782.07|1787.96|1781.76|1788.32|1782.12|1787.86|1781.66|33
1654614900000|2022-06-07 15:15:00|1787.97|1781.77|1787.44|1781.24|1787.97|1781.77|1787.32|1781.12|26
1654614910000|2022-06-07 15:15:10|1787.35|1781.15|1787.76|1781.56|1788.42|1782.22|1787.35|1781.15|35
1654614920000|2022-06-07 15:15:20|1787.74|1781.54|1788|1781.8|1788.29|1782.09|1787.34|1781.14|33
1654614930000|2022-06-07 15:15:30|1787.71|1781.51|1787.75|1781.55|1787.9|1781.7|1787.19|1780.99|32
1654614940000|2022-06-07 15:15:40|1787.76|1781.56|1787.29|1781.09|1787.8|1781.6|1787.21|1781.01|30
1654614950000|2022-06-07 15:15:50|1787.5|1781.3|1787.91|1781.71|1788.08|1781.88|1787.3|1781.1|34
1654614960000|2022-06-07 15:16:00|1788.15|1781.95|1788.38|1782.18|1788.76|1782.56|1787.83|1781.63|33
1654614970000|2022-06-07 15:16:10|1788.39|1782.19|1787.72|1781.52|1788.39|1782.19|1787.63|1781.43|31
1654614980000|2022-06-07 15:16:20|1787.84|1781.64|1788.49|1782.29|1788.51|1782.31|1787.84|1781.64|32
1654614990000|2022-06-07 15:16:30|1788.44|1782.24|1789.17|1782.97|1789.17|1782.97|1788.35|1782.15|33
1654615000000|2022-06-07 15:16:40|1789.2|1783|1788.73|1782.53|1789.61|1783.41|1788.73|1782.53|38
1654615010000|2022-06-07 15:16:50|1788.64|1782.44|1789.84|1783.64|1789.84|1783.64|1788.44|1782.24|37
1654615020000|2022-06-07 15:17:00|1789.85|1783.65|1789.94|1783.74|1790.04|1783.84|1789.33|1783.13|34
1654615030000|2022-06-07 15:17:10|1789.97|1783.77|1789.65|1783.45|1789.97|1783.77|1789.45|1783.25|35
1654615040000|2022-06-07 15:17:20|1789.63|1783.43|1790.76|1784.56|1790.95|1784.75|1789.63|1783.43|35
1654615050000|2022-06-07 15:17:30|1790.63|1784.43|1788.77|1782.57|1790.63|1784.43|1788.76|1782.56|33
1654615060000|2022-06-07 15:17:40|1788.86|1782.66|1788.62|1782.42|1788.86|1782.66|1788.58|1782.38|33
1654615070000|2022-06-07 15:17:50|1788.57|1782.37|1787.92|1781.72|1788.73|1782.53|1787.7|1781.5|28
1654615080000|2022-06-07 15:18:00|1787.75|1781.55|1787.89|1781.69|1788.88|1782.68|1787.75|1781.55|37
1654615090000|2022-06-07 15:18:10|1787.58|1781.38|1787.53|1781.33|1788.51|1782.31|1787.47|1781.27|39
1654615100000|2022-06-07 15:18:20|1787.13|1780.93|1787.08|1780.88|1787.25|1781.05|1786.75|1780.55|35
1654615110000|2022-06-07 15:18:30|1787.21|1781.01|1786.86|1780.66|1787.33|1781.13|1786.76|1780.56|32
1654615120000|2022-06-07 15:18:40|1786.87|1780.67|1785.64|1779.44|1787.36|1781.16|1785.63|1779.43|37
1654615130000|2022-06-07 15:18:50|1785.59|1779.39|1786.42|1780.22|1786.53|1780.33|1785.58|1779.38|39
1654615140000|2022-06-07 15:19:00|1786.34|1780.14|1786.23|1780.03|1786.46|1780.26|1785.65|1779.45|38
1654615150000|2022-06-07 15:19:10|1786.21|1780.01|1785.72|1779.52|1786.24|1780.04|1785.61|1779.41|32
1654615160000|2022-06-07 15:19:20|1785.7|1779.5|1785.33|1779.13|1785.74|1779.54|1785.29|1779.09|34
1654615170000|2022-06-07 15:19:30|1785.35|1779.15|1784.67|1778.47|1785.58|1779.38|1784.67|1778.47|32
1654615180000|2022-06-07 15:19:40|1784.62|1778.42|1785.21|1779.01|1785.21|1779.01|1784.34|1778.14|34
1654615190000|2022-06-07 15:19:50|1785.14|1778.94|1785.26|1779.06|1785.38|1779.18|1784.37|1778.17|37
1654615200000|2022-06-07 15:20:00|1785.33|1779.13|1785.2|1779|1785.96|1779.76|1784.9|1778.7|33
1654615210000|2022-06-07 15:20:10|1785.24|1779.04|1784.66|1778.46|1785.36|1779.16|1784.34|1778.14|36
1654615220000|2022-06-07 15:20:20|1784.71|1778.51|1784.47|1778.27|1785.12|1778.92|1784.22|1778.02|38
1654615230000|2022-06-07 15:20:30|1784.44|1778.24|1784.58|1778.38|1784.78|1778.58|1784.31|1778.11|38
1654615240000|2022-06-07 15:20:40|1784.57|1778.37|1784.62|1778.42|1784.91|1778.71|1784.44|1778.24|29
1654615250000|2022-06-07 15:20:50|1784.52|1778.32|1784.34|1778.14|1784.52|1778.32|1783.88|1777.68|34
1654615260000|2022-06-07 15:21:00|1784.35|1778.15|1783.52|1777.32|1784.46|1778.26|1783.49|1777.29|39
1654615270000|2022-06-07 15:21:10|1783.56|1777.36|1783.19|1776.99|1783.56|1777.36|1782.99|1776.79|30
1654615280000|2022-06-07 15:21:20|1783.25|1777.05|1782.65|1776.45|1783.25|1777.05|1782.59|1776.39|33
1654615290000|2022-06-07 15:21:30|1782.61|1776.41|1782.71|1776.51|1782.92|1776.72|1782.55|1776.35|37
1654615300000|2022-06-07 15:21:40|1782.77|1776.57|1783.09|1776.89|1783.32|1777.12|1782.77|1776.57|34
1654615310000|2022-06-07 15:21:50|1783.11|1776.91|1783.7|1777.5|1783.7|1777.5|1783.04|1776.84|38
1654615320000|2022-06-07 15:22:00|1783.64|1777.44|1782.49|1776.29|1783.94|1777.74|1782.41|1776.21|34
1654615330000|2022-06-07 15:22:10|1782.46|1776.26|1782.2|1776|1782.63|1776.43|1782.19|1775.99|25
1654615340000|2022-06-07 15:22:20|1782.19|1775.99|1780.96|1774.76|1782.29|1776.09|1780.96|1774.76|34
1654615350000|2022-06-07 15:22:30|1780.57|1774.37|1780.33|1774.13|1780.59|1774.39|1780.16|1773.96|38
1654615360000|2022-06-07 15:22:40|1780.28|1774.08|1780.55|1774.35|1780.84|1774.64|1780.28|1774.08|36
1654615370000|2022-06-07 15:22:50|1780.54|1774.34|1780.79|1774.59|1780.79|1774.59|1780.27|1774.07|30
1654615380000|2022-06-07 15:23:00|1780.81|1774.61|1780.2|1774|1780.91|1774.71|1780.03|1773.83|36
1654615390000|2022-06-07 15:23:10|1780.14|1773.94|1781.07|1774.87|1781.11|1774.91|1780.02|1773.82|36
1654615400000|2022-06-07 15:23:20|1781.15|1774.95|1781.07|1774.87|1781.44|1775.24|1780.86|1774.66|34
1654615410000|2022-06-07 15:23:30|1781.01|1774.81|1781.39|1775.19|1781.81|1775.61|1780.99|1774.79|38
1654615420000|2022-06-07 15:23:40|1781.35|1775.15|1781.43|1775.23|1781.43|1775.23|1781.11|1774.91|30
1654615430000|2022-06-07 15:23:50|1781.4|1775.2|1782.67|1776.47|1782.84|1776.64|1781.38|1775.18|39
1654615440000|2022-06-07 15:24:00|1782.65|1776.45|1782.46|1776.26|1782.78|1776.58|1781.67|1775.47|36
1654615450000|2022-06-07 15:24:10|1782.85|1776.65|1782.89|1776.69|1783.12|1776.92|1782.28|1776.08|32
1654615460000|2022-06-07 15:24:20|1782.97|1776.77|1783.14|1776.94|1783.14|1776.94|1782.94|1776.74|30
1654615470000|2022-06-07 15:24:30|1782.99|1776.79|1781.79|1775.59|1782.99|1776.79|1781.75|1775.55|35
1654615480000|2022-06-07 15:24:40|1781.86|1775.66|1781.85|1775.65|1782.41|1776.21|1781.85|1775.65|35
1654615490000|2022-06-07 15:24:50|1781.87|1775.67|1781.86|1775.66|1782.16|1775.96|1781.77|1775.57|33
1654615500000|2022-06-07 15:25:00|1781.78|1775.58|1781.58|1775.38|1781.9|1775.7|1781.36|1775.16|36
1654615510000|2022-06-07 15:25:10|1781.65|1775.45|1782.16|1775.96|1782.26|1776.06|1781.61|1775.41|32
1654615520000|2022-06-07 15:25:20|1782.17|1775.97|1782.95|1776.75|1782.95|1776.75|1782.07|1775.87|32
1654615530000|2022-06-07 15:25:30|1782.93|1776.73|1783.18|1776.98|1783.25|1777.05|1782.93|1776.73|29
1654615540000|2022-06-07 15:25:40|1782.99|1776.79|1782.59|1776.39|1783.28|1777.08|1782.59|1776.39|29
1654615550000|2022-06-07 15:25:50|1782.49|1776.29|1782.32|1776.12|1782.5|1776.3|1781.43|1775.23|36
1654615560000|2022-06-07 15:26:00|1782.3|1776.1|1783.49|1777.29|1783.6|1777.4|1782.3|1776.1|33
1654615570000|2022-06-07 15:26:10|1783.69|1777.49|1783.88|1777.68|1784.02|1777.82|1783.69|1777.49|27
1654615580000|2022-06-07 15:26:20|1783.67|1777.47|1783|1776.8|1783.72|1777.52|1782.92|1776.72|34
1654615590000|2022-06-07 15:26:30|1783.03|1776.83|1783.22|1777.02|1783.22|1777.02|1782.99|1776.79|31
1654615600000|2022-06-07 15:26:40|1783.18|1776.98|1782.46|1776.26|1783.18|1776.98|1782.44|1776.24|31
1654615610000|2022-06-07 15:26:50|1782.48|1776.28|1783.33|1777.13|1783.34|1777.14|1782.47|1776.27|32
1654615620000|2022-06-07 15:27:00|1783.6|1777.4|1783.66|1777.46|1783.94|1777.74|1783.4|1777.2|38
1654615630000|2022-06-07 15:27:10|1783.64|1777.44|1783.37|1777.17|1783.71|1777.51|1783.05|1776.85|39
1654615640000|2022-06-07 15:27:20|1783.39|1777.19|1783.14|1776.94|1783.44|1777.24|1783.14|1776.94|29
1654615650000|2022-06-07 15:27:30|1783.13|1776.93|1781.97|1775.77|1783.13|1776.93|1781.96|1775.76|31
1654615660000|2022-06-07 15:27:40|1781.98|1775.78|1782.86|1776.66|1783.1|1776.9|1781.82|1775.62|36
1654615670000|2022-06-07 15:27:50|1782.78|1776.58|1781.94|1775.74|1782.97|1776.77|1781.88|1775.68|38
1654615680000|2022-06-07 15:28:00|1781.95|1775.75|1781.89|1775.69|1782.78|1776.58|1781.87|1775.67|37
1654615690000|2022-06-07 15:28:10|1781.84|1775.64|1782.12|1775.92|1782.14|1775.94|1781.79|1775.59|31
1654615700000|2022-06-07 15:28:20|1782.13|1775.93|1780.96|1774.76|1782.13|1775.93|1780.96|1774.76|31
1654615710000|2022-06-07 15:28:30|1781.07|1774.87|1779.67|1773.47|1781.07|1774.87|1779.54|1773.34|38
1654615720000|2022-06-07 15:28:40|1779.65|1773.45|1780.36|1774.16|1780.39|1774.19|1779.51|1773.31|39
1654615730000|2022-06-07 15:28:50|1780.33|1774.13|1779.81|1773.61|1780.41|1774.21|1779.81|1773.61|34
1654615740000|2022-06-07 15:29:00|1779.89|1773.69|1777.9|1771.7|1779.91|1773.71|1777.9|1771.7|36
1654615750000|2022-06-07 15:29:10|1777.8|1771.6|1777.48|1771.28|1778.3|1772.1|1777.15|1770.95|34
1654615760000|2022-06-07 15:29:20|1777.5|1771.3|1777.67|1771.47|1777.75|1771.55|1777.34|1771.14|36
1654615770000|2022-06-07 15:29:30|1777.64|1771.44|1778.22|1772.02|1778.29|1772.09|1777.61|1771.41|36
1654615780000|2022-06-07 15:29:40|1778.23|1772.03|1778.94|1772.74|1778.94|1772.74|1778.14|1771.94|36
1654615790000|2022-06-07 15:29:50|1778.91|1772.71|1777|1770.8|1778.91|1772.71|1776.45|1770.25|34
1654615800000|2022-06-07 15:30:00|1776.93|1770.73|1776.93|1770.73|1777.69|1771.49|1776.44|1770.24|36
1654615810000|2022-06-07 15:30:10|1777.06|1770.86|1777.01|1770.81|1777.54|1771.34|1776.63|1770.43|39
1654615820000|2022-06-07 15:30:20|1777.04|1770.84|1776.23|1770.03|1777.17|1770.97|1775.99|1769.79|30
1654615830000|2022-06-07 15:30:30|1776.21|1770.01|1777.31|1771.11|1777.31|1771.11|1776.21|1770.01|36
1654615840000|2022-06-07 15:30:40|1777.32|1771.12|1778.06|1771.86|1778.21|1772.01|1777.17|1770.97|36
1654615850000|2022-06-07 15:30:50|1778|1771.8|1778.76|1772.56|1778.82|1772.62|1778|1771.8|35
1654615860000|2022-06-07 15:31:00|1778.78|1772.58|1779.15|1772.95|1779.23|1773.03|1778.71|1772.51|37
1654615870000|2022-06-07 15:31:10|1779.14|1772.94|1779.25|1773.05|1779.42|1773.22|1779.09|1772.89|34
1654615880000|2022-06-07 15:31:20|1779.24|1773.04|1779.58|1773.38|1780.15|1773.95|1779.19|1772.99|37
1654615890000|2022-06-07 15:31:30|1779.56|1773.36|1779.66|1773.46|1779.9|1773.7|1779.48|1773.28|31
1654615900000|2022-06-07 15:31:40|1779.62|1773.42|1779.38|1773.18|1779.98|1773.78|1779.35|1773.15|37
1654615910000|2022-06-07 15:31:50|1779.55|1773.35|1780.75|1774.55|1780.88|1774.68|1779.55|1773.35|32
1654615920000|2022-06-07 15:32:00|1780.68|1774.48|1779.37|1773.17|1780.75|1774.55|1779.37|1773.17|34
1654615930000|2022-06-07 15:32:10|1779.32|1773.12|1778.33|1772.13|1779.35|1773.15|1777.96|1771.76|36
1654615940000|2022-06-07 15:32:20|1778.24|1772.04|1778.24|1772.04|1778.27|1772.07|1777.68|1771.48|35
1654615950000|2022-06-07 15:32:30|1778.3|1772.1|1778.36|1772.16|1778.56|1772.36|1778.26|1772.06|36
1654615960000|2022-06-07 15:32:40|1778.29|1772.09|1779.49|1773.29|1779.51|1773.31|1778.29|1772.09|37
1654615970000|2022-06-07 15:32:50|1779.51|1773.31|1779.34|1773.14|1779.51|1773.31|1779.02|1772.82|30
1654615980000|2022-06-07 15:33:00|1779.29|1773.09|1778.23|1772.03|1779.29|1773.09|1778.09|1771.89|35
1654615990000|2022-06-07 15:33:10|1778.25|1772.05|1777.77|1771.57|1778.4|1772.2|1777.74|1771.54|34
1654616000000|2022-06-07 15:33:20|1777.78|1771.58|1777.79|1771.59|1777.98|1771.78|1777.78|1771.58|33
1654616010000|2022-06-07 15:33:30|1777.82|1771.62|1778.67|1772.47|1778.73|1772.53|1777.71|1771.51|32
1654616020000|2022-06-07 15:33:40|1778.62|1772.42|1779.99|1773.79|1779.99|1773.79|1778.61|1772.41|37
1654616030000|2022-06-07 15:33:50|1779.91|1773.71|1780.07|1773.87|1780.15|1773.95|1779.78|1773.58|37
1654616040000|2022-06-07 15:34:00|1779.89|1773.69|1779.43|1773.23|1779.97|1773.77|1778.93|1772.73|36
1654616050000|2022-06-07 15:34:10|1779.57|1773.37|1778.87|1772.67|1779.78|1773.58|1778.8|1772.6|36
1654616060000|2022-06-07 15:34:20|1778.86|1772.66|1778.27|1772.07|1778.93|1772.73|1778.15|1771.95|34
1654616070000|2022-06-07 15:34:30|1778.23|1772.03|1778.75|1772.55|1778.76|1772.56|1778.18|1771.98|33
1654616080000|2022-06-07 15:34:40|1778.66|1772.46|1778.73|1772.53|1778.73|1772.53|1778.29|1772.09|38
1654616090000|2022-06-07 15:34:50|1778.89|1772.69|1780.1|1773.9|1780.1|1773.9|1778.75|1772.55|32
1654616100000|2022-06-07 15:35:00|1780.11|1773.91|1779.01|1772.81|1780.11|1773.91|1778.77|1772.57|37
1654616110000|2022-06-07 15:35:10|1779.03|1772.83|1779.53|1773.33|1779.74|1773.54|1778.94|1772.74|34
1654616120000|2022-06-07 15:35:20|1779.45|1773.25|1778.71|1772.51|1779.45|1773.25|1778.7|1772.5|33
1654616130000|2022-06-07 15:35:30|1778.73|1772.53|1778.53|1772.33|1778.73|1772.53|1778.49|1772.29|27
1654616140000|2022-06-07 15:35:40|1778.52|1772.32|1778.93|1772.73|1779.11|1772.91|1778.27|1772.07|37
1654616150000|2022-06-07 15:35:50|1778.92|1772.72|1779.59|1773.39|1779.59|1773.39|1778.88|1772.68|32
1654616160000|2022-06-07 15:36:00|1779.56|1773.36|1779.83|1773.63|1779.83|1773.63|1779.17|1772.97|31
1654616170000|2022-06-07 15:36:10|1779.89|1773.69|1779.38|1773.18|1780.37|1774.17|1779.34|1773.14|37
1654616180000|2022-06-07 15:36:20|1779.28|1773.08|1779.7|1773.5|1780.06|1773.86|1779.28|1773.08|35
1654616190000|2022-06-07 15:36:30|1779.63|1773.43|1779.76|1773.56|1780.07|1773.87|1779.62|1773.42|31
1654616200000|2022-06-07 15:36:40|1779.83|1773.63|1779.83|1773.63|1780.38|1774.18|1779.68|1773.48|30
1654616210000|2022-06-07 15:36:50|1779.84|1773.64|1778.97|1772.77|1779.84|1773.64|1778.81|1772.61|37
1654616220000|2022-06-07 15:37:00|1778.88|1772.68|1779.54|1773.34|1779.54|1773.34|1778.88|1772.68|35
1654616230000|2022-06-07 15:37:10|1779.59|1773.39|1779.41|1773.21|1780.42|1774.22|1779.41|1773.21|38
1654616240000|2022-06-07 15:37:20|1779.44|1773.24|1779.03|1772.83|1779.91|1773.71|1779.03|1772.83|33
1654616250000|2022-06-07 15:37:30|1779.04|1772.84|1779.5|1773.3|1779.74|1773.54|1779.03|1772.83|32
1654616260000|2022-06-07 15:37:40|1779.59|1773.39|1778.57|1772.37|1779.59|1773.39|1778.49|1772.29|27
1654616270000|2022-06-07 15:37:50|1778.74|1772.54|1778.22|1772.02|1778.86|1772.66|1778.17|1771.97|32
1654616280000|2022-06-07 15:38:00|1778.28|1772.08|1778.99|1772.79|1778.99|1772.79|1778.14|1771.94|35
1654616290000|2022-06-07 15:38:10|1779|1772.8|1777.74|1771.54|1779.09|1772.89|1777.74|1771.54|33
1654616300000|2022-06-07 15:38:20|1777.75|1771.55|1776.91|1770.71|1777.77|1771.57|1776.85|1770.65|32
1654616310000|2022-06-07 15:38:30|1776.96|1770.76|1777.13|1770.93|1777.31|1771.11|1776.86|1770.66|31
1654616320000|2022-06-07 15:38:40|1777.11|1770.91|1778.73|1772.53|1778.77|1772.57|1777|1770.8|36
1654616330000|2022-06-07 15:38:50|1778.68|1772.48|1778.78|1772.58|1779.15|1772.95|1778.55|1772.35|36
1654616340000|2022-06-07 15:39:00|1778.68|1772.48|1779.19|1772.99|1779.28|1773.08|1778.67|1772.47|37
1654616350000|2022-06-07 15:39:10|1779.22|1773.02|1779.63|1773.43|1779.71|1773.51|1779.1|1772.9|33
1654616360000|2022-06-07 15:39:20|1779.58|1773.38|1779.66|1773.46|1779.97|1773.77|1779.2|1773|30
1654616370000|2022-06-07 15:39:30|1779.75|1773.55|1779.81|1773.61|1780.2|1774|1779.75|1773.55|30
1654616380000|2022-06-07 15:39:40|1779.8|1773.6|1780.53|1774.33|1781.05|1774.85|1779.76|1773.56|24
1654616390000|2022-06-07 15:39:50|1780.61|1774.41|1780.77|1774.57|1780.78|1774.58|1780.53|1774.33|26
1654616400000|2022-06-07 15:40:00|1780.91|1774.71|1780.51|1774.31|1780.91|1774.71|1780.38|1774.18|30
1654616410000|2022-06-07 15:40:10|1780.47|1774.27|1779.92|1773.72|1780.47|1774.27|1779.68|1773.48|34
1654616420000|2022-06-07 15:40:20|1780.03|1773.83|1779.7|1773.5|1780.15|1773.95|1779.7|1773.5|30
1654616430000|2022-06-07 15:40:30|1779.61|1773.41|1778.73|1772.53|1779.61|1773.41|1778.7|1772.5|29
1654616440000|2022-06-07 15:40:40|1778.68|1772.48|1779.39|1773.19|1779.49|1773.29|1778.68|1772.48|32
1654616450000|2022-06-07 15:40:50|1779.29|1773.09|1779.45|1773.25|1779.45|1773.25|1779.14|1772.94|32
1654616460000|2022-06-07 15:41:00|1779.43|1773.23|1779.75|1773.55|1779.92|1773.72|1779.43|1773.23|33
1654616470000|2022-06-07 15:41:10|1779.92|1773.72|1781.06|1774.86|1781.12|1774.92|1779.92|1773.72|35
1654616480000|2022-06-07 15:41:20|1781.08|1774.88|1781.56|1775.36|1781.74|1775.54|1781.03|1774.83|28
1654616490000|2022-06-07 15:41:30|1781.76|1775.56|1781.8|1775.6|1781.8|1775.6|1781.62|1775.42|23
1654616500000|2022-06-07 15:41:40|1781.77|1775.57|1782.57|1776.37|1782.61|1776.41|1781.62|1775.42|32
1654616510000|2022-06-07 15:41:50|1782.47|1776.27|1782.06|1775.86|1782.82|1776.62|1781.8|1775.6|30
1654616520000|2022-06-07 15:42:00|1782.13|1775.93|1782.01|1775.81|1782.59|1776.39|1781.89|1775.69|35
1654616530000|2022-06-07 15:42:10|1781.99|1775.79|1781.96|1775.76|1782.29|1776.09|1781.63|1775.43|35
1654616540000|2022-06-07 15:42:20|1781.97|1775.77|1782.25|1776.05|1782.69|1776.49|1781.97|1775.77|18
1654616550000|2022-06-07 15:42:30|1782.28|1776.08|1782.45|1776.25|1782.45|1776.25|1782.21|1776.01|25
1654616560000|2022-06-07 15:42:40|1782.52|1776.32|1781.4|1775.2|1782.55|1776.35|1781.4|1775.2|29
1654616570000|2022-06-07 15:42:50|1781.37|1775.17|1781.03|1774.83|1781.46|1775.26|1780.81|1774.61|33
1654616580000|2022-06-07 15:43:00|1781.04|1774.84|1781.12|1774.92|1781.13|1774.93|1780.97|1774.77|19
1654616590000|2022-06-07 15:43:10|1781.24|1775.04|1781.23|1775.03|1781.29|1775.09|1780.84|1774.64|31
1654616600000|2022-06-07 15:43:20|1781.29|1775.09|1780.62|1774.42|1781.32|1775.12|1780.62|1774.42|34
1654616610000|2022-06-07 15:43:30|1780.66|1774.46|1781.83|1775.63|1781.83|1775.63|1780.66|1774.46|34
1654616620000|2022-06-07 15:43:40|1781.72|1775.52|1780.95|1774.75|1781.72|1775.52|1780.47|1774.27|33
1654616630000|2022-06-07 15:43:50|1781.15|1774.95|1781.01|1774.81|1781.39|1775.19|1780.79|1774.59|34
1654616640000|2022-06-07 15:44:00|1780.87|1774.67|1781.62|1775.42|1781.64|1775.44|1780.46|1774.26|36
1654616650000|2022-06-07 15:44:10|1781.57|1775.37|1780.43|1774.23|1781.65|1775.45|1780.36|1774.16|37
1654616660000|2022-06-07 15:44:20|1780.49|1774.29|1780.42|1774.22|1780.55|1774.35|1780.36|1774.16|29
1654616670000|2022-06-07 15:44:30|1780.43|1774.23|1779.71|1773.51|1780.53|1774.33|1779.59|1773.39|25
1654616680000|2022-06-07 15:44:40|1779.74|1773.54|1781.09|1774.89|1781.09|1774.89|1779.74|1773.54|33
1654616690000|2022-06-07 15:44:50|1781.02|1774.82|1780.76|1774.56|1781.02|1774.82|1780.57|1774.37|32
1654616700000|2022-06-07 15:45:00|1780.78|1774.58|1779.88|1773.68|1780.98|1774.78|1779.88|1773.68|33
1654616710000|2022-06-07 15:45:10|1779.87|1773.67|1779.63|1773.43|1780.01|1773.81|1779.59|1773.39|32
1654616720000|2022-06-07 15:45:20|1779.59|1773.39|1780.81|1774.61|1780.95|1774.75|1779.59|1773.39|33
1654616730000|2022-06-07 15:45:30|1780.67|1774.47|1781.49|1775.29|1781.49|1775.29|1780.65|1774.45|31
1654616740000|2022-06-07 15:45:40|1781.5|1775.3|1781.33|1775.13|1781.54|1775.34|1781.21|1775.01|32
1654616750000|2022-06-07 15:45:50|1781.34|1775.14|1781.36|1775.16|1781.56|1775.36|1781.33|1775.13|19
1654616760000|2022-06-07 15:46:00|1781.35|1775.15|1781.76|1775.56|1781.92|1775.72|1781.05|1774.85|24
1654616770000|2022-06-07 15:46:10|1781.85|1775.65|1783.91|1777.71|1783.98|1777.78|1781.85|1775.65|28
1654616780000|2022-06-07 15:46:20|1783.94|1777.74|1784.01|1777.81|1784.18|1777.98|1783.77|1777.57|34
1654616790000|2022-06-07 15:46:30|1784.06|1777.86|1783.82|1777.62|1784.2|1778|1783.55|1777.35|30
1654616800000|2022-06-07 15:46:40|1783.87|1777.67|1782.65|1776.45|1783.92|1777.72|1782.4|1776.2|35
1654616810000|2022-06-07 15:46:50|1782.68|1776.48|1781.76|1775.56|1782.78|1776.58|1781.76|1775.56|33
1654616820000|2022-06-07 15:47:00|1781.75|1775.55|1781.46|1775.26|1782.05|1775.85|1781.44|1775.24|38
1654616830000|2022-06-07 15:47:10|1781.44|1775.24|1780.4|1774.2|1781.44|1775.24|1780.36|1774.16|35
1654616840000|2022-06-07 15:47:20|1780.39|1774.19|1780.18|1773.98|1780.45|1774.25|1780.15|1773.95|26
1654616850000|2022-06-07 15:47:30|1780.19|1773.99|1779.22|1773.02|1780.24|1774.04|1779.22|1773.02|34
1654616860000|2022-06-07 15:47:40|1779.21|1773.01|1778.87|1772.67|1779.52|1773.32|1778.87|1772.67|31
1654616870000|2022-06-07 15:47:50|1778.84|1772.64|1779.52|1773.32|1779.52|1773.32|1778.5|1772.3|35
1654616880000|2022-06-07 15:48:00|1779.73|1773.53|1779.71|1773.51|1780.35|1774.15|1779.62|1773.42|36
1654616890000|2022-06-07 15:48:10|1779.66|1773.46|1779|1772.8|1779.68|1773.48|1778.83|1772.63|34
1654616900000|2022-06-07 15:48:20|1778.98|1772.78|1779.85|1773.65|1779.86|1773.66|1778.88|1772.68|29
1654616910000|2022-06-07 15:48:30|1779.89|1773.69|1780.49|1774.29|1780.49|1774.29|1779.89|1773.69|32
1654616920000|2022-06-07 15:48:40|1780.65|1774.45|1780.9|1774.7|1781.04|1774.84|1780.65|1774.45|34
1654616930000|2022-06-07 15:48:50|1780.88|1774.68|1780.35|1774.15|1780.88|1774.68|1780.28|1774.08|27
1654616940000|2022-06-07 15:49:00|1780.36|1774.16|1779.71|1773.51|1780.9|1774.7|1779.71|1773.51|34
1654616950000|2022-06-07 15:49:10|1779.66|1773.46|1779.12|1772.92|1779.66|1773.46|1779.04|1772.84|37
1654616960000|2022-06-07 15:49:20|1779.13|1772.93|1778.67|1772.47|1779.13|1772.93|1778.64|1772.44|25
1654616970000|2022-06-07 15:49:30|1778.66|1772.46|1778.59|1772.39|1779.03|1772.83|1778.49|1772.29|27
1654616980000|2022-06-07 15:49:40|1778.63|1772.43|1778.31|1772.11|1778.71|1772.51|1778.16|1771.96|31
1654616990000|2022-06-07 15:49:50|1778.07|1771.87|1777.31|1771.11|1778.07|1771.87|1776.88|1770.68|37
1654617000000|2022-06-07 15:50:00|1777.11|1770.91|1776.78|1770.58|1777.37|1771.17|1776.78|1770.58|32
1654617010000|2022-06-07 15:50:10|1776.79|1770.59|1777.87|1771.67|1777.89|1771.69|1776.74|1770.54|34
1654617020000|2022-06-07 15:50:20|1777.93|1771.73|1778.24|1772.04|1778.47|1772.27|1777.84|1771.64|28
1654617030000|2022-06-07 15:50:30|1778.17|1771.97|1779.01|1772.81|1779.2|1773|1778.17|1771.97|31
1654617040000|2022-06-07 15:50:40|1779.04|1772.84|1780.7|1774.5|1780.7|1774.5|1779.01|1772.81|38
1654617050000|2022-06-07 15:50:50|1780.87|1774.67|1779.83|1773.63|1780.88|1774.68|1779.83|1773.63|37
1654617060000|2022-06-07 15:51:00|1779.78|1773.58|1780.29|1774.09|1780.29|1774.09|1779.59|1773.39|33
1654617070000|2022-06-07 15:51:10|1780.36|1774.16|1781.57|1775.37|1781.57|1775.37|1780.32|1774.12|34
1654617080000|2022-06-07 15:51:20|1781.62|1775.42|1781.19|1774.99|1781.67|1775.47|1781.07|1774.87|23
1654617090000|2022-06-07 15:51:30|1781.17|1774.97|1780.32|1774.12|1781.19|1774.99|1780.3|1774.1|34
1654617100000|2022-06-07 15:51:40|1780.25|1774.05|1780.66|1774.46|1781.01|1774.81|1780.25|1774.05|35
1654617110000|2022-06-07 15:51:50|1780.68|1774.48|1781.09|1774.89|1781.23|1775.03|1780.58|1774.38|31
1654617120000|2022-06-07 15:52:00|1781.11|1774.91|1781.68|1775.48|1781.68|1775.48|1781.08|1774.88|35
1654617130000|2022-06-07 15:52:10|1781.63|1775.43|1782.86|1776.66|1782.86|1776.66|1781.58|1775.38|28
1654617140000|2022-06-07 15:52:20|1782.76|1776.56|1782.61|1776.41|1782.76|1776.56|1781.56|1775.36|35
1654617150000|2022-06-07 15:52:30|1782.5|1776.3|1782.71|1776.51|1782.92|1776.72|1782.46|1776.26|34
1654617160000|2022-06-07 15:52:40|1782.69|1776.49|1782.31|1776.11|1782.74|1776.54|1782.05|1775.85|32
1654617170000|2022-06-07 15:52:50|1782.26|1776.06|1782.18|1775.98|1782.3|1776.1|1782.06|1775.86|28
1654617180000|2022-06-07 15:53:00|1782.19|1775.99|1781.57|1775.37|1782.9|1776.7|1781.57|1775.37|27
1654617190000|2022-06-07 15:53:10|1781.62|1775.42|1781.85|1775.65|1782.5|1776.3|1781.62|1775.42|28
1654617200000|2022-06-07 15:53:20|1781.77|1775.57|1781.74|1775.54|1781.77|1775.57|1781.66|1775.46|21
1654617210000|2022-06-07 15:53:30|1781.75|1775.55|1782.7|1776.5|1782.7|1776.5|1781.75|1775.55|22
1654617220000|2022-06-07 15:53:40|1782.84|1776.64|1782.68|1776.48|1782.95|1776.75|1782.68|1776.48|21
1654617230000|2022-06-07 15:53:50|1782.74|1776.54|1782.41|1776.21|1782.98|1776.78|1782.41|1776.21|30
1654617240000|2022-06-07 15:54:00|1782.28|1776.08|1782.47|1776.27|1782.47|1776.27|1782.08|1775.88|30
1654617250000|2022-06-07 15:54:10|1782.52|1776.32|1781.57|1775.37|1782.52|1776.32|1781.57|1775.37|28
1654617260000|2022-06-07 15:54:20|1781.28|1775.08|1780.39|1774.19|1781.51|1775.31|1780.39|1774.19|32
1654617270000|2022-06-07 15:54:30|1780.25|1774.05|1780.52|1774.32|1780.6|1774.4|1780.07|1773.87|32
1654617280000|2022-06-07 15:54:40|1780.57|1774.37|1780.19|1773.99|1780.89|1774.69|1780.14|1773.94|33
1654617290000|2022-06-07 15:54:50|1780.2|1774|1780.17|1773.97|1780.28|1774.08|1779.94|1773.74|36
1654617300000|2022-06-07 15:55:00|1780.22|1774.02|1781.3|1775.1|1781.32|1775.12|1780|1773.8|33
1654617310000|2022-06-07 15:55:10|1781.31|1775.11|1780.45|1774.25|1781.47|1775.27|1780.34|1774.14|30
1654617320000|2022-06-07 15:55:20|1780.57|1774.37|1781.26|1775.06|1781.26|1775.06|1780.47|1774.27|32
1654617330000|2022-06-07 15:55:30|1781.3|1775.1|1781.14|1774.94|1781.61|1775.41|1780.77|1774.57|35
1654617340000|2022-06-07 15:55:40|1781.12|1774.92|1780.65|1774.45|1781.15|1774.95|1780.51|1774.31|25
1654617350000|2022-06-07 15:55:50|1780.86|1774.66|1781.45|1775.25|1781.45|1775.25|1780.56|1774.36|29
1654617360000|2022-06-07 15:56:00|1781.44|1775.24|1782.74|1776.54|1782.9|1776.7|1781.4|1775.2|38
1654617370000|2022-06-07 15:56:10|1782.68|1776.48|1783.27|1777.07|1783.41|1777.21|1782.68|1776.48|33
1654617380000|2022-06-07 15:56:20|1783.31|1777.11|1783.46|1777.26|1783.46|1777.26|1783.03|1776.83|32
1654617390000|2022-06-07 15:56:30|1783.49|1777.29|1783.38|1777.18|1783.58|1777.38|1782.81|1776.61|33
1654617400000|2022-06-07 15:56:40|1783.33|1777.13|1783.99|1777.79|1784.21|1778.01|1783.33|1777.13|35
1654617410000|2022-06-07 15:56:50|1784.09|1777.89|1784.63|1778.43|1784.63|1778.43|1784.06|1777.86|28
1654617420000|2022-06-07 15:57:00|1784.78|1778.58|1785.19|1778.99|1785.41|1779.21|1784.53|1778.33|33
1654617430000|2022-06-07 15:57:10|1785.15|1778.95|1784.89|1778.69|1785.21|1779.01|1784.83|1778.63|31
1654617440000|2022-06-07 15:57:20|1784.85|1778.65|1785.27|1779.07|1785.27|1779.07|1784.85|1778.65|27
1654617450000|2022-06-07 15:57:30|1785.2|1779|1785.52|1779.32|1785.72|1779.52|1785.14|1778.94|34
1654617460000|2022-06-07 15:57:40|1785.58|1779.38|1785.65|1779.45|1785.68|1779.48|1785.51|1779.31|24
1654617470000|2022-06-07 15:57:50|1785.66|1779.46|1785.22|1779.02|1785.67|1779.47|1785.22|1779.02|27
1654617480000|2022-06-07 15:58:00|1785.24|1779.04|1785.06|1778.86|1785.24|1779.04|1784.38|1778.18|29
1654617490000|2022-06-07 15:58:10|1785.05|1778.85|1785.09|1778.89|1785.09|1778.89|1784.87|1778.67|27
1654617500000|2022-06-07 15:58:20|1785.31|1779.11|1786.06|1779.86|1786.06|1779.86|1785.31|1779.11|32
1654617510000|2022-06-07 15:58:30|1785.97|1779.77|1785.69|1779.49|1785.97|1779.77|1785.65|1779.45|27
1654617520000|2022-06-07 15:58:40|1785.66|1779.46|1784.95|1778.75|1785.72|1779.52|1784.95|1778.75|28
1654617530000|2022-06-07 15:58:50|1784.98|1778.78|1784.76|1778.56|1784.98|1778.78|1784.53|1778.33|32
1654617540000|2022-06-07 15:59:00|1784.73|1778.53|1784.97|1778.77|1785.2|1779|1784.08|1777.88|34
1654617550000|2022-06-07 15:59:10|1784.82|1778.62|1784.37|1778.17|1784.82|1778.62|1784.17|1777.97|35
1654617560000|2022-06-07 15:59:20|1784.39|1778.19|1784.32|1778.12|1784.75|1778.55|1784.31|1778.11|36
1654617570000|2022-06-07 15:59:30|1784.28|1778.08|1784.02|1777.82|1784.67|1778.47|1784.01|1777.81|34
1654617580000|2022-06-07 15:59:40|1783.97|1777.77|1784.15|1777.95|1784.15|1777.95|1783.95|1777.75|26
1654617590000|2022-06-07 15:59:50|1784.2|1778|1783.76|1777.56|1784.34|1778.14|1783.68|1777.48|36
1654617600000|2022-06-07 16:00:00|1783.81|1777.61|1783.82|1777.62|1784.12|1777.92|1783.75|1777.55|30
1654617610000|2022-06-07 16:00:10|1783.86|1777.66|1783.18|1776.98|1784.08|1777.88|1783.18|1776.98|36
1654617620000|2022-06-07 16:00:20|1783.24|1777.04|1782.9|1776.7|1783.24|1777.04|1782.57|1776.37|34
1654617630000|2022-06-07 16:00:30|1782.86|1776.66|1782.38|1776.18|1782.95|1776.75|1782.28|1776.08|31
1654617640000|2022-06-07 16:00:40|1782.36|1776.16|1783.01|1776.81|1783.01|1776.81|1782.36|1776.16|24
1654617650000|2022-06-07 16:00:50|1782.98|1776.78|1782.77|1776.57|1783.05|1776.85|1782.75|1776.55|23
1654617660000|2022-06-07 16:01:00|1782.76|1776.56|1782.61|1776.41|1782.91|1776.71|1782.07|1775.87|26
1654617670000|2022-06-07 16:01:10|1782.64|1776.44|1782.38|1776.18|1783.22|1777.02|1782.36|1776.16|37
1654617680000|2022-06-07 16:01:20|1782.29|1776.09|1781.73|1775.53|1782.41|1776.21|1781.71|1775.51|23
1654617690000|2022-06-07 16:01:30|1781.75|1775.55|1781.55|1775.35|1781.84|1775.64|1781.32|1775.12|26
1654617700000|2022-06-07 16:01:40|1781.51|1775.31|1781.77|1775.57|1781.78|1775.58|1781.51|1775.31|19
1654617710000|2022-06-07 16:01:50|1781.76|1775.56|1781.62|1775.42|1781.76|1775.56|1781.6|1775.4|24
1654617720000|2022-06-07 16:02:00|1781.56|1775.36|1781.67|1775.47|1781.72|1775.52|1781.19|1774.99|30
1654617730000|2022-06-07 16:02:10|1781.47|1775.27|1782.1|1775.9|1782.18|1775.98|1781.47|1775.27|32
1654617740000|2022-06-07 16:02:20|1782.12|1775.92|1782|1775.8|1782.28|1776.08|1781.44|1775.24|32
1654617750000|2022-06-07 16:02:30|1781.88|1775.68|1783.31|1777.11|1783.31|1777.11|1781.85|1775.65|34
1654617760000|2022-06-07 16:02:40|1783.27|1777.07|1783.28|1777.08|1783.35|1777.15|1783.19|1776.99|34
1654617770000|2022-06-07 16:02:50|1783.29|1777.09|1783.12|1776.92|1783.36|1777.16|1782.95|1776.75|31
1654617780000|2022-06-07 16:03:00|1783.14|1776.94|1783.37|1777.17|1783.41|1777.21|1783.14|1776.94|32
1654617790000|2022-06-07 16:03:10|1783.44|1777.24|1783.51|1777.31|1783.61|1777.41|1783.28|1777.08|34
1654617800000|2022-06-07 16:03:20|1783.48|1777.28|1782.77|1776.57|1783.57|1777.37|1782.74|1776.54|28
1654617810000|2022-06-07 16:03:30|1782.79|1776.59|1782.9|1776.7|1783.01|1776.81|1782.74|1776.54|28
1654617820000|2022-06-07 16:03:40|1782.81|1776.61|1782.07|1775.87|1782.87|1776.67|1782.06|1775.86|28
1654617830000|2022-06-07 16:03:50|1782.08|1775.88|1782.29|1776.09|1782.32|1776.12|1782.05|1775.85|25
1654617840000|2022-06-07 16:04:00|1782.44|1776.24|1781.74|1775.54|1782.52|1776.32|1781.64|1775.44|29
1654617850000|2022-06-07 16:04:10|1781.77|1775.57|1781.74|1775.54|1781.95|1775.75|1781.64|1775.44|34
1654617860000|2022-06-07 16:04:20|1781.76|1775.56|1781.44|1775.24|1781.82|1775.62|1781.42|1775.22|28
1654617870000|2022-06-07 16:04:30|1781.38|1775.18|1780.68|1774.48|1781.38|1775.18|1780.68|1774.48|31
1654617880000|2022-06-07 16:04:40|1780.62|1774.42|1780.53|1774.33|1780.62|1774.42|1780.24|1774.04|31
1654617890000|2022-06-07 16:04:50|1780.48|1774.28|1780.04|1773.84|1780.63|1774.43|1779.71|1773.51|35
1654617900000|2022-06-07 16:05:00|1780.06|1773.86|1779.31|1773.11|1780.14|1773.94|1779.26|1773.06|35
1654617910000|2022-06-07 16:05:10|1779.32|1773.12|1778.04|1771.84|1779.82|1773.62|1778.04|1771.84|36
1654617920000|2022-06-07 16:05:20|1778.19|1771.99|1777.95|1771.75|1778.19|1771.99|1777.28|1771.08|33
1654617930000|2022-06-07 16:05:30|1777.96|1771.76|1777.61|1771.41|1777.98|1771.78|1777.29|1771.09|30
1654617940000|2022-06-07 16:05:40|1777.87|1771.67|1778.22|1772.02|1779.07|1772.87|1777.85|1771.65|39
1654617950000|2022-06-07 16:05:50|1778.28|1772.08|1777.7|1771.5|1778.28|1772.08|1777.43|1771.23|33
1654617960000|2022-06-07 16:06:00|1777.3|1771.1|1777.73|1771.53|1777.73|1771.53|1777.02|1770.82|25
1654617970000|2022-06-07 16:06:10|1777.69|1771.49|1777.24|1771.04|1777.75|1771.55|1777.24|1771.04|29
1654617980000|2022-06-07 16:06:20|1777.26|1771.06|1776.81|1770.61|1777.37|1771.17|1776.81|1770.61|29
1654617990000|2022-06-07 16:06:30|1776.87|1770.67|1778.49|1772.29|1778.49|1772.29|1776.81|1770.61|34
1654618000000|2022-06-07 16:06:40|1778.5|1772.3|1778.75|1772.55|1778.95|1772.75|1778.5|1772.3|28
1654618010000|2022-06-07 16:06:50|1778.71|1772.51|1778.8|1772.6|1778.85|1772.65|1778.53|1772.33|23
1654618020000|2022-06-07 16:07:00|1778.79|1772.59|1779.88|1773.68|1780.09|1773.89|1778.66|1772.46|33
1654618030000|2022-06-07 16:07:10|1779.75|1773.55|1780.59|1774.39|1780.59|1774.39|1779.75|1773.55|27
1654618040000|2022-06-07 16:07:20|1780.49|1774.29|1780.46|1774.26|1780.61|1774.41|1780.27|1774.07|30
1654618050000|2022-06-07 16:07:30|1780.52|1774.32|1781.29|1775.09|1781.29|1775.09|1780.49|1774.29|20
1654618060000|2022-06-07 16:07:40|1781.24|1775.04|1780.03|1773.83|1781.26|1775.06|1779.71|1773.51|35
1654618070000|2022-06-07 16:07:50|1779.97|1773.77|1779.23|1773.03|1779.97|1773.77|1779.21|1773.01|34
1654618080000|2022-06-07 16:08:00|1779.22|1773.02|1779.54|1773.34|1779.74|1773.54|1778.95|1772.75|32
1654618090000|2022-06-07 16:08:10|1779.5|1773.3|1779.77|1774.37|1780.15|1774.44|1779.5|1773.3|34
1654618100000|2022-06-07 16:08:20|1779.78|1774.38|1780.21|1774.81|1780.4|1775|1779.78|1774.38|25
1654618110000|2022-06-07 16:08:30|1780.22|1774.82|1780.44|1775.04|1780.48|1775.08|1780.16|1774.76|27
1654618120000|2022-06-07 16:08:40|1780.42|1775.02|1780.44|1775.04|1780.48|1775.08|1780.29|1774.89|25
1654618130000|2022-06-07 16:08:50|1780.43|1775.03|1780.45|1775.05|1780.48|1775.08|1780.34|1774.94|16
1654618140000|2022-06-07 16:09:00|1780.44|1775.04|1780.16|1774.76|1780.44|1775.04|1780.11|1774.71|23
1654618150000|2022-06-07 16:09:10|1780.17|1774.77|1779.92|1774.52|1780.17|1774.77|1779.02|1773.62|31
1654618160000|2022-06-07 16:09:20|1779.93|1774.53|1779.96|1774.56|1780.11|1774.71|1779.88|1774.48|29
1654618170000|2022-06-07 16:09:30|1779.97|1774.57|1780.54|1775.14|1780.68|1775.28|1779.95|1774.55|35
1654618180000|2022-06-07 16:09:40|1780.52|1775.12|1780.74|1775.34|1780.76|1775.36|1780.52|1775.12|30
1654618190000|2022-06-07 16:09:50|1780.7|1775.3|1779.29|1773.89|1780.7|1775.3|1779.27|1773.87|39
1654618200000|2022-06-07 16:10:00|1779.31|1773.91|1778.29|1772.89|1779.31|1773.91|1778.18|1772.78|37
1654618210000|2022-06-07 16:10:10|1778.32|1772.92|1779.79|1774.39|1780.15|1774.75|1778.32|1772.92|32
1654618220000|2022-06-07 16:10:20|1779.91|1774.51|1780.13|1774.73|1780.19|1774.79|1779.51|1774.11|33
1654618230000|2022-06-07 16:10:30|1780.1|1774.7|1780.66|1775.26|1781.21|1775.81|1780.1|1774.7|35
1654618240000|2022-06-07 16:10:40|1780.59|1775.19|1778.27|1772.87|1780.61|1775.21|1778.19|1772.79|36
1654618250000|2022-06-07 16:10:50|1778.26|1772.86|1777.93|1772.53|1778.35|1772.95|1777.89|1772.49|24
1654618260000|2022-06-07 16:11:00|1778.03|1772.63|1778.11|1772.71|1778.12|1772.72|1778.03|1772.63|25
1654618270000|2022-06-07 16:11:10|1778.18|1772.78|1778.03|1772.63|1778.67|1773.27|1778.03|1772.63|32
1654618280000|2022-06-07 16:11:20|1778.15|1772.75|1778.31|1772.91|1778.32|1772.92|1778.05|1772.65|21
1654618290000|2022-06-07 16:11:30|1778.13|1772.73|1778.07|1772.67|1778.24|1772.84|1778.06|1772.66|24
1654618300000|2022-06-07 16:11:40|1778.08|1772.68|1778.97|1773.57|1779|1773.6|1778.08|1772.68|29
1654618310000|2022-06-07 16:11:50|1778.99|1773.59|1778.61|1773.21|1779.21|1773.81|1778.61|1773.21|24
1654618320000|2022-06-07 16:12:00|1778.66|1773.26|1778.31|1772.91|1778.97|1773.57|1778.3|1772.9|34
1654618330000|2022-06-07 16:12:10|1778.37|1772.97|1778.59|1773.19|1778.63|1773.23|1778.19|1772.79|28
1654618340000|2022-06-07 16:12:20|1778.49|1773.09|1778.95|1773.55|1779.2|1773.8|1778.49|1773.09|34
1654618350000|2022-06-07 16:12:30|1779.03|1773.63|1780.26|1774.86|1780.43|1775.03|1778.94|1773.54|36
1654618360000|2022-06-07 16:12:40|1780.31|1774.91|1780.18|1774.78|1780.44|1775.04|1779.84|1774.44|24
1654618370000|2022-06-07 16:12:50|1780.19|1774.79|1780.04|1774.64|1780.7|1775.3|1780.04|1774.64|33
1654618380000|2022-06-07 16:13:00|1780|1774.6|1779.52|1774.12|1780.31|1774.91|1779.2|1773.8|38
1654618390000|2022-06-07 16:13:10|1779.86|1774.46|1780.1|1774.7|1780.16|1774.76|1779.7|1774.3|37
1654618400000|2022-06-07 16:13:20|1780.19|1774.79|1779.72|1774.32|1780.2|1774.8|1779.63|1774.23|32
1654618410000|2022-06-07 16:13:30|1779.74|1774.34|1780.53|1775.13|1780.54|1775.14|1779.74|1774.34|31
1654618420000|2022-06-07 16:13:40|1780.54|1775.14|1780|1774.6|1780.57|1775.17|1779.89|1774.49|31
1654618430000|2022-06-07 16:13:50|1779.9|1774.5|1779.58|1774.18|1779.9|1774.5|1779.44|1774.04|28
1654618440000|2022-06-07 16:14:00|1779.56|1774.16|1779.54|1774.14|1779.58|1774.18|1779.46|1774.06|25
1654618450000|2022-06-07 16:14:10|1779.55|1774.15|1779.48|1774.08|1779.8|1774.4|1779.48|1774.08|34
1654618460000|2022-06-07 16:14:20|1779.45|1774.05|1779.58|1774.18|1779.58|1774.18|1779.32|1773.92|24
1654618470000|2022-06-07 16:14:30|1779.48|1774.08|1779.68|1774.28|1779.68|1774.28|1779.42|1774.02|26
1654618480000|2022-06-07 16:14:40|1779.62|1774.22|1779.07|1773.67|1779.92|1774.52|1779.04|1773.64|30
1654618490000|2022-06-07 16:14:50|1779.17|1773.77|1779.07|1773.67|1779.2|1773.8|1778.96|1773.56|22
1654618500000|2022-06-07 16:15:00|1779.06|1773.66|1777.71|1772.31|1779.06|1773.66|1777.37|1771.97|35
1654618510000|2022-06-07 16:15:10|1777.72|1772.32|1777.94|1772.54|1778.13|1772.73|1777.71|1772.31|34
1654618520000|2022-06-07 16:15:20|1777.92|1772.52|1777.3|1771.9|1777.92|1772.52|1776.92|1771.52|32
1654618530000|2022-06-07 16:15:30|1777.39|1771.99|1776.29|1770.89|1777.43|1772.03|1776.29|1770.89|34
1654618540000|2022-06-07 16:15:40|1776.4|1771|1774.99|1769.59|1776.48|1771.08|1774.99|1769.59|38
1654618550000|2022-06-07 16:15:50|1774.91|1769.51|1774.4|1769|1774.91|1769.51|1774.19|1768.79|36
1654618560000|2022-06-07 16:16:00|1774.29|1768.89|1774.56|1769.16|1774.59|1769.19|1774.29|1768.89|23
1654618570000|2022-06-07 16:16:10|1774.61|1769.21|1775.2|1769.8|1775.28|1769.88|1774.61|1769.21|26
1654618580000|2022-06-07 16:16:20|1775.21|1769.81|1773.47|1768.07|1775.22|1769.82|1773.41|1768.01|34
1654618590000|2022-06-07 16:16:30|1773.37|1767.97|1771.6|1766.2|1773.37|1767.97|1770.56|1765.16|37
1654618600000|2022-06-07 16:16:40|1771.63|1766.23|1772.5|1767.1|1772.6|1767.2|1771.63|1766.23|35
1654618610000|2022-06-07 16:16:50|1772.22|1766.82|1773.34|1767.94|1773.55|1768.15|1772.22|1766.82|38
1654618620000|2022-06-07 16:17:00|1773.36|1767.96|1773.96|1768.56|1774.33|1768.93|1773.36|1767.96|38
1654618630000|2022-06-07 16:17:10|1774|1768.6|1774.01|1768.61|1774.05|1768.65|1773.73|1768.33|35
1654618640000|2022-06-07 16:17:20|1773.98|1768.58|1774.38|1768.98|1774.73|1769.33|1773.91|1768.51|35
1654618650000|2022-06-07 16:17:30|1774.37|1768.97|1774.62|1769.22|1774.72|1769.32|1773.59|1768.19|37
1654618660000|2022-06-07 16:17:40|1774.74|1769.34|1773.8|1768.4|1774.8|1769.4|1773.64|1768.24|39
1654618670000|2022-06-07 16:17:50|1773.97|1768.57|1774.05|1768.65|1774.53|1769.13|1773.97|1768.57|32
1654618680000|2022-06-07 16:18:00|1774.06|1768.66|1774.91|1769.51|1774.91|1769.51|1773.64|1768.24|31
1654618690000|2022-06-07 16:18:10|1774.83|1769.43|1775.25|1769.85|1775.26|1769.86|1774.51|1769.11|37
1654618700000|2022-06-07 16:18:20|1775.27|1769.87|1775.91|1770.51|1775.91|1770.51|1775.18|1769.78|27
1654618710000|2022-06-07 16:18:30|1775.93|1770.53|1774.84|1769.44|1775.94|1770.54|1774.83|1769.43|34
1654618720000|2022-06-07 16:18:40|1774.88|1769.48|1774.19|1768.79|1775.09|1769.69|1774.05|1768.65|32
1654618730000|2022-06-07 16:18:50|1774.07|1768.67|1774.63|1769.23|1774.63|1769.23|1774.07|1768.67|29
1654618740000|2022-06-07 16:19:00|1774.62|1769.22|1774.38|1768.98|1774.63|1769.23|1774.38|1768.98|13
1654618750000|2022-06-07 16:19:10|1774.57|1769.17|1774.36|1768.96|1774.65|1769.25|1774.36|1768.96|22
1654618760000|2022-06-07 16:19:20|1773.96|1768.56|1774.29|1768.89|1774.29|1768.89|1773.71|1768.31|25
1654618770000|2022-06-07 16:19:30|1774.27|1768.87|1773.88|1768.48|1774.28|1768.88|1773.87|1768.47|19
1654618780000|2022-06-07 16:19:40|1773.89|1768.49|1774.69|1769.29|1774.69|1769.29|1773.88|1768.48|34
1654618790000|2022-06-07 16:19:50|1774.79|1769.39|1774.72|1769.32|1775.11|1769.71|1774.57|1769.17|34
1654618800000|2022-06-07 16:20:00|1774.76|1769.36|1773.35|1767.95|1774.76|1769.36|1773.16|1767.76|38
1654618810000|2022-06-07 16:20:10|1773.5|1768.1|1774.92|1769.52|1775.32|1769.92|1773.45|1768.05|37
1654618820000|2022-06-07 16:20:20|1774.89|1769.49|1775.11|1769.71|1775.33|1769.93|1774.86|1769.46|37
1654618830000|2022-06-07 16:20:30|1775.12|1769.72|1775.95|1770.55|1775.99|1770.59|1775.06|1769.66|30
1654618840000|2022-06-07 16:20:40|1775.96|1770.56|1775.14|1769.74|1775.96|1770.56|1775.1|1769.7|28
1654618850000|2022-06-07 16:20:50|1775.06|1769.66|1774.8|1769.4|1775.19|1769.79|1774.52|1769.12|39
1654618860000|2022-06-07 16:21:00|1774.78|1769.38|1775.03|1769.63|1775.31|1769.91|1774.78|1769.38|32
1654618870000|2022-06-07 16:21:10|1775.05|1769.65|1773.89|1768.49|1775.17|1769.77|1773.89|1768.49|30
1654618880000|2022-06-07 16:21:20|1774.04|1768.64|1773.37|1767.97|1774.04|1768.64|1773.24|1767.84|26
1654618890000|2022-06-07 16:21:30|1773.41|1768.01|1773.54|1768.14|1773.61|1768.21|1773.39|1767.99|31
1654618900000|2022-06-07 16:21:40|1773.53|1768.13|1772.31|1766.91|1773.53|1768.13|1772.13|1766.73|32
1654618910000|2022-06-07 16:21:50|1772.32|1766.92|1773.21|1767.81|1773.21|1767.81|1771.19|1765.79|38
1654618920000|2022-06-07 16:22:00|1773.23|1767.83|1774.14|1768.74|1774.19|1768.79|1773.23|1767.83|32
1654618930000|2022-06-07 16:22:10|1774.16|1768.76|1774.06|1768.66|1774.41|1769.01|1773.51|1768.11|34
1654618940000|2022-06-07 16:22:20|1774.08|1768.68|1772.87|1767.47|1774.11|1768.71|1772.87|1767.47|31
1654618950000|2022-06-07 16:22:30|1772.82|1767.42|1773.54|1768.14|1773.54|1768.14|1772.81|1767.41|30
1654618960000|2022-06-07 16:22:40|1773.64|1768.24|1773.85|1768.45|1773.96|1768.56|1773.64|1768.24|27
1654618970000|2022-06-07 16:22:50|1773.84|1768.44|1773.62|1768.22|1774.14|1768.74|1773.62|1768.22|26
1654618980000|2022-06-07 16:23:00|1773.5|1768.1|1774.37|1768.97|1774.37|1768.97|1773.37|1767.97|34
1654618990000|2022-06-07 16:23:10|1774.4|1769|1774.82|1769.42|1774.83|1769.43|1774.12|1768.72|33
1654619000000|2022-06-07 16:23:20|1774.62|1769.22|1774.05|1768.65|1774.67|1769.27|1774.05|1768.65|29
1654619010000|2022-06-07 16:23:30|1773.99|1768.59|1774.7|1769.3|1774.74|1769.34|1773.99|1768.59|29
1654619020000|2022-06-07 16:23:40|1774.71|1769.31|1774.73|1769.33|1774.92|1769.52|1774.51|1769.11|34
1654619030000|2022-06-07 16:23:50|1774.77|1769.37|1775.22|1769.82|1775.32|1769.92|1774.72|1769.32|37
1654619040000|2022-06-07 16:24:00|1775.21|1769.81|1775.41|1770.01|1775.41|1770.01|1774.68|1769.28|37
1654619050000|2022-06-07 16:24:10|1775.37|1769.97|1775.9|1770.5|1776.13|1770.73|1775.37|1769.97|26
1654619060000|2022-06-07 16:24:20|1775.94|1770.54|1775.69|1770.29|1776.16|1770.76|1775.6|1770.2|32
1654619070000|2022-06-07 16:24:30|1775.67|1770.27|1775.14|1769.74|1775.84|1770.44|1775.14|1769.74|32
1654619080000|2022-06-07 16:24:40|1775.15|1769.75|1775.29|1769.89|1775.36|1769.96|1774.88|1769.48|32
1654619090000|2022-06-07 16:24:50|1775.26|1769.86|1775.83|1770.43|1776.19|1770.79|1775.26|1769.86|27
1654619100000|2022-06-07 16:25:00|1775.78|1770.38|1775.07|1769.67|1775.92|1770.52|1774.69|1769.29|33
1654619110000|2022-06-07 16:25:10|1775.01|1769.61|1775.56|1770.16|1775.61|1770.21|1774.97|1769.57|28
1654619120000|2022-06-07 16:25:20|1775.57|1770.17|1775.62|1770.22|1775.84|1770.44|1775.57|1770.17|27
1654619130000|2022-06-07 16:25:30|1775.64|1770.24|1775.83|1770.43|1776.75|1771.35|1775.61|1770.21|36
1654619140000|2022-06-07 16:25:40|1775.91|1770.51|1775.63|1770.23|1776.01|1770.61|1775.44|1770.04|26
1654619150000|2022-06-07 16:25:50|1775.67|1770.27|1775.74|1770.34|1775.74|1770.34|1775.54|1770.14|35
1654619160000|2022-06-07 16:26:00|1775.71|1770.31|1775.61|1770.21|1775.96|1770.56|1775.52|1770.12|34
1654619170000|2022-06-07 16:26:10|1775.63|1770.23|1775.73|1770.33|1776.11|1770.71|1775.62|1770.22|31
1654619180000|2022-06-07 16:26:20|1775.79|1770.39|1775.44|1770.04|1775.79|1770.39|1775.39|1769.99|31
1654619190000|2022-06-07 16:26:30|1775.43|1770.03|1776.03|1770.63|1776.04|1770.64|1775.43|1770.03|26
1654619200000|2022-06-07 16:26:40|1776.05|1770.65|1775.67|1770.27|1776.34|1770.94|1775.67|1770.27|28
1654619210000|2022-06-07 16:26:50|1775.69|1770.29|1775.81|1770.41|1775.89|1770.49|1775.52|1770.12|26
1654619220000|2022-06-07 16:27:00|1776.06|1770.66|1776.95|1771.55|1776.98|1771.58|1776.06|1770.66|25
1654619230000|2022-06-07 16:27:10|1776.98|1771.58|1777.72|1772.32|1777.72|1772.32|1776.8|1771.4|26
1654619240000|2022-06-07 16:27:20|1777.5|1772.1|1777.48|1772.08|1777.68|1772.28|1777.4|1772|31
1654619250000|2022-06-07 16:27:30|1777.41|1772.01|1777.51|1772.11|1777.54|1772.14|1777.24|1771.84|33
1654619260000|2022-06-07 16:27:40|1777.47|1772.07|1777.69|1772.29|1778.52|1773.12|1777.4|1772|34
1654619270000|2022-06-07 16:27:50|1777.44|1772.04|1777.19|1771.79|1778|1772.6|1777.12|1771.72|36
1654619280000|2022-06-07 16:28:00|1777.27|1771.87|1776.67|1771.27|1777.27|1771.87|1776.51|1771.11|34
1654619290000|2022-06-07 16:28:10|1776.68|1771.28|1777.29|1771.89|1777.39|1771.99|1776.68|1771.28|33
1654619300000|2022-06-07 16:28:20|1777.3|1771.9|1778.33|1772.93|1778.69|1773.29|1777.29|1771.89|37
1654619310000|2022-06-07 16:28:30|1778.35|1772.95|1777.48|1772.08|1778.35|1772.95|1777.48|1772.08|30
1654619320000|2022-06-07 16:28:40|1777.38|1771.98|1776.63|1771.23|1777.38|1771.98|1776.12|1770.72|34
1654619330000|2022-06-07 16:28:50|1776.37|1770.97|1776.33|1770.93|1776.61|1771.21|1776.23|1770.83|33
1654619340000|2022-06-07 16:29:00|1776.43|1771.03|1776.59|1771.19|1776.6|1771.2|1776.29|1770.89|32
1654619350000|2022-06-07 16:29:10|1776.58|1771.18|1776.13|1770.73|1776.66|1771.26|1776.1|1770.7|31
1654619360000|2022-06-07 16:29:20|1776.24|1770.84|1776.18|1770.78|1776.82|1771.42|1776.18|1770.78|32
1654619370000|2022-06-07 16:29:30|1776.24|1770.84|1776.34|1770.94|1776.84|1771.44|1776.16|1770.76|36
1654619380000|2022-06-07 16:29:40|1776.36|1770.96|1775.59|1770.19|1776.41|1771.01|1775.4|1770|31
1654619390000|2022-06-07 16:29:50|1775.64|1770.24|1775.19|1769.79|1775.75|1770.35|1775.02|1769.62|34
1654619400000|2022-06-07 16:30:00|1775.11|1769.71|1776.13|1770.73|1776.24|1770.84|1774.99|1769.59|32
1654619410000|2022-06-07 16:30:10|1776.14|1770.74|1775.07|1769.67|1776.14|1770.74|1774.84|1769.44|33
1654619420000|2022-06-07 16:30:20|1775.1|1769.7|1774.15|1768.75|1775.1|1769.7|1774.11|1768.71|30
1654619430000|2022-06-07 16:30:30|1774.14|1768.74|1774.64|1769.24|1774.77|1769.37|1774.14|1768.74|35
1654619440000|2022-06-07 16:30:40|1774.9|1769.5|1773.88|1768.48|1775|1769.6|1773.67|1768.27|37
1654619450000|2022-06-07 16:30:50|1773.87|1768.47|1773.94|1768.54|1774.51|1769.11|1773.81|1768.41|32
1654619460000|2022-06-07 16:31:00|1773.88|1768.48|1773.57|1768.17|1773.9|1768.5|1773.4|1768|28
1654619470000|2022-06-07 16:31:10|1773.53|1768.13|1774.78|1769.38|1774.78|1769.38|1773.46|1768.06|37
1654619480000|2022-06-07 16:31:20|1774.61|1769.21|1775.01|1769.61|1775.16|1769.76|1774.6|1769.2|37
1654619490000|2022-06-07 16:31:30|1774.97|1769.57|1775.64|1770.24|1775.64|1770.24|1774.66|1769.26|35
1654619500000|2022-06-07 16:31:40|1775.63|1770.23|1776.03|1770.63|1776.09|1770.69|1775.58|1770.18|27
1654619510000|2022-06-07 16:31:50|1775.94|1770.54|1774.96|1769.56|1775.94|1770.54|1774.87|1769.47|30
1654619520000|2022-06-07 16:32:00|1774.95|1769.55|1775.98|1770.58|1776.08|1770.68|1774.95|1769.55|35
1654619530000|2022-06-07 16:32:10|1775.82|1770.42|1775.39|1769.99|1775.82|1770.42|1775.08|1769.68|32
1654619540000|2022-06-07 16:32:20|1775.22|1769.82|1775.63|1770.23|1775.72|1770.32|1775.04|1769.64|30
1654619550000|2022-06-07 16:32:30|1775.6|1770.2|1775.39|1769.99|1775.7|1770.3|1775.21|1769.81|27
1654619560000|2022-06-07 16:32:40|1775.55|1770.15|1775.19|1769.79|1775.55|1770.15|1775.08|1769.68|28
1654619570000|2022-06-07 16:32:50|1775.16|1769.76|1775.6|1770.2|1775.7|1770.3|1775.1|1769.7|26
1654619580000|2022-06-07 16:33:00|1775.59|1770.19|1775.38|1769.98|1775.8|1770.4|1775.3|1769.9|31
1654619590000|2022-06-07 16:33:10|1775.36|1769.96|1775.97|1770.57|1775.97|1770.57|1774.79|1769.39|34
1654619600000|2022-06-07 16:33:20|1776.15|1770.75|1777.7|1772.3|1777.7|1772.3|1775.96|1770.56|35
1654619610000|2022-06-07 16:33:30|1777.77|1772.37|1778.65|1773.25|1778.76|1773.36|1777.77|1772.37|35
1654619620000|2022-06-07 16:33:40|1778.66|1773.26|1779.44|1774.04|1779.5|1774.1|1778.5|1773.1|32
1654619630000|2022-06-07 16:33:50|1779.4|1774|1779.27|1773.87|1779.72|1774.32|1779.27|1773.87|33
1654619640000|2022-06-07 16:34:00|1779.16|1773.76|1779.62|1774.22|1779.72|1774.32|1779.14|1773.74|32
1654619650000|2022-06-07 16:34:10|1779.7|1774.3|1779.06|1773.66|1779.7|1774.3|1779.06|1773.66|33
1654619660000|2022-06-07 16:34:20|1779.17|1773.77|1778.88|1773.48|1779.33|1773.93|1778.64|1773.24|30
1654619670000|2022-06-07 16:34:30|1778.97|1773.57|1779.8|1774.4|1780.02|1774.62|1778.96|1773.56|32
1654619680000|2022-06-07 16:34:40|1779.64|1774.24|1779.43|1774.03|1780.15|1774.75|1779.16|1773.76|28
1654619690000|2022-06-07 16:34:50|1779.45|1774.05|1779.57|1774.17|1779.75|1774.35|1779.11|1773.71|33
1654619700000|2022-06-07 16:35:00|1779.58|1774.18|1779.7|1774.3|1780.09|1774.69|1779.54|1774.14|34
1654619710000|2022-06-07 16:35:10|1779.67|1774.27|1779.41|1774.01|1780.2|1774.8|1779.4|1774|23
1654619720000|2022-06-07 16:35:20|1779.33|1773.93|1779.59|1774.19|1779.76|1774.36|1779.02|1773.62|36
1654619730000|2022-06-07 16:35:30|1779.47|1774.07|1780.07|1774.67|1780.2|1774.8|1779.38|1773.98|28
1654619740000|2022-06-07 16:35:40|1780.2|1774.8|1780.25|1774.85|1780.57|1775.17|1779.75|1774.35|25
1654619750000|2022-06-07 16:35:50|1780.2|1774.8|1780.38|1774.98|1780.83|1775.43|1780.2|1774.8|25
1654619760000|2022-06-07 16:36:00|1780.37|1774.97|1780.3|1774.9|1780.58|1775.18|1779.97|1774.57|27
1654619770000|2022-06-07 16:36:10|1780.24|1774.84|1780.23|1774.83|1780.33|1774.93|1780.2|1774.8|23
1654619780000|2022-06-07 16:36:20|1780.15|1774.75|1780.42|1775.02|1780.93|1775.53|1780|1774.6|28
1654619790000|2022-06-07 16:36:30|1780.53|1775.13|1781.05|1775.65|1781.05|1775.65|1780.36|1774.96|22
1654619800000|2022-06-07 16:36:40|1781.08|1775.68|1781.01|1775.61|1781.08|1775.68|1780.54|1775.14|21
1654619810000|2022-06-07 16:36:50|1780.93|1775.53|1780.51|1775.11|1780.99|1775.59|1780.51|1775.11|28
1654619820000|2022-06-07 16:37:00|1780.68|1775.28|1779.66|1774.26|1780.68|1775.28|1779.56|1774.16|31
1654619830000|2022-06-07 16:37:10|1779.69|1774.29|1779.92|1774.52|1780.03|1774.63|1779.65|1774.25|27
1654619840000|2022-06-07 16:37:20|1780|1774.6|1779.71|1774.31|1780.18|1774.78|1779.67|1774.27|30
1654619850000|2022-06-07 16:37:30|1779.7|1774.3|1779.57|1774.17|1779.74|1774.34|1779.56|1774.16|21
1654619860000|2022-06-07 16:37:40|1779.77|1774.37|1780.55|1775.15|1780.55|1775.15|1779.52|1774.12|27
1654619870000|2022-06-07 16:37:50|1780.56|1775.16|1780.7|1775.3|1780.79|1775.39|1780.56|1775.16|25
1654619880000|2022-06-07 16:38:00|1780.72|1775.32|1780|1774.6|1781.3|1775.9|1779.92|1774.52|35
1654619890000|2022-06-07 16:38:10|1780.04|1774.64|1779.61|1774.21|1780.04|1774.64|1779.61|1774.21|28
1654619900000|2022-06-07 16:38:20|1779.62|1774.22|1780.09|1774.69|1780.27|1774.87|1779.62|1774.22|31
1654619910000|2022-06-07 16:38:30|1780.08|1774.68|1780.43|1775.03|1780.48|1775.08|1780.07|1774.67|19
1654619920000|2022-06-07 16:38:40|1780.45|1775.05|1780.73|1775.33|1781.21|1775.81|1780.45|1775.05|36
1654619930000|2022-06-07 16:38:50|1780.75|1775.35|1781.24|1775.84|1781.28|1775.88|1780.74|1775.34|29
1654619940000|2022-06-07 16:39:00|1781.29|1775.89|1781.04|1775.64|1781.34|1775.94|1780.81|1775.41|30
1654619950000|2022-06-07 16:39:10|1781.15|1775.75|1781.09|1775.69|1781.15|1775.75|1781.03|1775.63|30
1654619960000|2022-06-07 16:39:20|1781.08|1775.68|1780.99|1775.59|1781.1|1775.7|1780.94|1775.54|29
1654619970000|2022-06-07 16:39:30|1781.03|1775.63|1781.23|1775.83|1781.27|1775.87|1781.03|1775.63|28
1654619980000|2022-06-07 16:39:40|1781.24|1775.84|1781.24|1775.84|1781.32|1775.92|1781.07|1775.67|34
1654619990000|2022-06-07 16:39:50|1781.23|1775.83|1781.16|1775.76|1781.23|1775.83|1781.05|1775.65|25
1654620000000|2022-06-07 16:40:00|1781.15|1775.75|1781.37|1775.97|1781.41|1776.01|1781.06|1775.66|21
1654620010000|2022-06-07 16:40:10|1781.38|1775.98|1781.17|1775.77|1781.38|1775.98|1780.92|1775.52|34
1654620020000|2022-06-07 16:40:20|1781.16|1775.76|1781.07|1775.67|1781.16|1775.76|1781.01|1775.61|30
1654620030000|2022-06-07 16:40:30|1781.03|1775.63|1781.38|1775.98|1781.44|1776.04|1781|1775.6|34
1654620040000|2022-06-07 16:40:40|1781.4|1776|1781.61|1776.21|1781.66|1776.26|1781.35|1775.95|35
1654620050000|2022-06-07 16:40:50|1781.63|1776.23|1782.9|1777.5|1782.9|1777.5|1781.63|1776.23|30
1654620060000|2022-06-07 16:41:00|1782.81|1777.41|1782.03|1776.63|1783.02|1777.62|1782.01|1776.61|36
1654620070000|2022-06-07 16:41:10|1782.01|1776.61|1782.1|1776.7|1782.16|1776.76|1781.93|1776.53|30
1654620080000|2022-06-07 16:41:20|1782.11|1776.71|1782.77|1777.37|1783.03|1777.63|1782.11|1776.71|31
1654620090000|2022-06-07 16:41:30|1782.75|1777.35|1783.47|1778.07|1783.48|1778.08|1782.54|1777.14|37
1654620100000|2022-06-07 16:41:40|1783.57|1778.17|1784.39|1778.99|1784.75|1779.35|1783.57|1778.17|32
1654620110000|2022-06-07 16:41:50|1784.33|1778.93|1784.12|1778.72|1784.72|1779.32|1783.84|1778.44|35
1654620120000|2022-06-07 16:42:00|1783.92|1778.52|1784.41|1779.01|1784.47|1779.07|1783.9|1778.5|39
1654620130000|2022-06-07 16:42:10|1784.42|1779.02|1785.07|1779.67|1785.15|1779.75|1784.38|1778.98|32
1654620140000|2022-06-07 16:42:20|1785.57|1780.17|1786.79|1781.39|1786.98|1781.58|1785.57|1780.17|34
1654620150000|2022-06-07 16:42:30|1786.96|1781.56|1787.23|1781.83|1787.78|1782.38|1786.68|1781.28|36
1654620160000|2022-06-07 16:42:40|1787.21|1781.81|1786.51|1781.11|1787.21|1781.81|1786.33|1780.93|30
1654620170000|2022-06-07 16:42:50|1786.45|1781.05|1786.43|1781.03|1787.17|1781.77|1786.43|1781.03|36
1654620180000|2022-06-07 16:43:00|1786.53|1781.13|1787.08|1781.68|1787.37|1781.97|1786.4|1781|34
1654620190000|2022-06-07 16:43:10|1786.93|1781.53|1785.81|1780.41|1786.93|1781.53|1785.53|1780.13|36
1654620200000|2022-06-07 16:43:20|1785.8|1780.4|1785.47|1780.07|1786|1780.6|1785.47|1780.07|34
1654620210000|2022-06-07 16:43:30|1785.5|1780.1|1785.87|1780.47|1785.91|1780.51|1785.31|1779.91|34
1654620220000|2022-06-07 16:43:40|1785.86|1780.46|1785.39|1779.99|1785.86|1780.46|1785.39|1779.99|30
1654620230000|2022-06-07 16:43:50|1785.34|1779.94|1785.24|1779.84|1785.46|1780.06|1785.23|1779.83|23
1654620240000|2022-06-07 16:44:00|1785.19|1779.79|1785.16|1779.76|1785.28|1779.88|1784.87|1779.47|31
1654620250000|2022-06-07 16:44:10|1785.14|1779.74|1784.34|1778.94|1785.14|1779.74|1784.34|1778.94|22
1654620260000|2022-06-07 16:44:20|1784.27|1778.87|1783.94|1778.54|1784.37|1778.97|1783.46|1778.06|34
1654620270000|2022-06-07 16:44:30|1784.07|1778.67|1784.28|1778.88|1785.35|1779.95|1784.07|1778.67|31
1654620280000|2022-06-07 16:44:40|1784.29|1778.89|1784.69|1779.29|1784.78|1779.38|1784.22|1778.82|33
1654620290000|2022-06-07 16:44:50|1784.79|1779.39|1784.13|1778.73|1784.92|1779.52|1784.04|1778.64|29
1654620300000|2022-06-07 16:45:00|1784.25|1778.85|1784.84|1779.44|1785.14|1779.74|1784.13|1778.73|23
1654620310000|2022-06-07 16:45:10|1784.86|1779.46|1785.66|1780.26|1785.66|1780.26|1784.82|1779.42|34
1654620320000|2022-06-07 16:45:20|1785.64|1780.24|1785.28|1779.88|1785.84|1780.44|1784.49|1779.09|32
1654620330000|2022-06-07 16:45:30|1785.27|1779.87|1785.28|1779.88|1785.59|1780.19|1784.95|1779.55|35
1654620340000|2022-06-07 16:45:40|1785.17|1779.77|1784.41|1779.01|1785.17|1779.77|1784.33|1778.93|34
1654620350000|2022-06-07 16:45:50|1784.47|1779.07|1784.42|1779.02|1784.84|1779.44|1784.3|1778.9|32
1654620360000|2022-06-07 16:46:00|1784.4|1779|1784.21|1778.81|1784.4|1779|1784.12|1778.72|27
1654620370000|2022-06-07 16:46:10|1784.22|1778.82|1784.76|1779.36|1784.83|1779.43|1784.18|1778.78|25
1654620380000|2022-06-07 16:46:20|1784.79|1779.39|1784.77|1779.37|1784.87|1779.47|1784.71|1779.31|25
1654620390000|2022-06-07 16:46:30|1784.8|1779.4|1784.6|1779.2|1784.8|1779.4|1784.51|1779.11|34
1654620400000|2022-06-07 16:46:40|1784.63|1779.23|1784.61|1779.21|1784.63|1779.23|1784.51|1779.11|25
1654620410000|2022-06-07 16:46:50|1784.51|1779.11|1784.7|1779.3|1784.86|1779.46|1784.47|1779.07|29
1654620420000|2022-06-07 16:47:00|1784.69|1779.29|1784.61|1779.21|1784.7|1779.3|1784.55|1779.15|22
1654620430000|2022-06-07 16:47:10|1784.63|1779.23|1784.38|1778.98|1784.63|1779.23|1784.15|1778.75|33
1654620440000|2022-06-07 16:47:20|1784.48|1779.08|1784.19|1778.79|1785.15|1779.75|1784.19|1778.79|37
1654620450000|2022-06-07 16:47:30|1784.26|1778.86|1784.31|1778.91|1784.39|1778.99|1784.24|1778.84|26
1654620460000|2022-06-07 16:47:40|1784.3|1778.9|1784.94|1779.54|1784.97|1779.57|1784.22|1778.82|29
1654620470000|2022-06-07 16:47:50|1784.98|1779.58|1784.52|1779.12|1784.98|1779.58|1784.31|1778.91|31
1654620480000|2022-06-07 16:48:00|1784.51|1779.11|1784.38|1778.98|1784.77|1779.37|1784.32|1778.92|32
1654620490000|2022-06-07 16:48:10|1784.37|1778.97|1784.34|1778.94|1784.53|1779.13|1784.24|1778.84|25
1654620500000|2022-06-07 16:48:20|1784.31|1778.91|1784.39|1778.99|1784.44|1779.04|1784.18|1778.78|25
1654620510000|2022-06-07 16:48:30|1784.22|1778.82|1783.96|1778.56|1784.37|1778.97|1783.89|1778.49|28
1654620520000|2022-06-07 16:48:40|1783.97|1778.57|1783.79|1778.39|1784.03|1778.63|1783.79|1778.39|31
1654620530000|2022-06-07 16:48:50|1783.66|1778.26|1784.13|1778.73|1784.28|1778.88|1783.4|1778|29
1654620540000|2022-06-07 16:49:00|1784.21|1778.81|1784.11|1778.71|1784.21|1778.81|1783.93|1778.53|25
1654620550000|2022-06-07 16:49:10|1784.12|1778.72|1784.65|1779.25|1784.78|1779.38|1784.1|1778.7|31
1654620560000|2022-06-07 16:49:20|1784.71|1779.31|1784.91|1779.51|1784.95|1779.55|1784.71|1779.31|24
1654620570000|2022-06-07 16:49:30|1784.92|1779.52|1785.05|1779.65|1785.27|1779.87|1784.92|1779.52|23
1654620580000|2022-06-07 16:49:40|1785.06|1779.66|1784.39|1778.99|1785.1|1779.7|1784.39|1778.99|21
1654620590000|2022-06-07 16:49:50|1784.6|1779.2|1784.03|1778.63|1784.6|1779.2|1783.97|1778.57|26
1654620600000|2022-06-07 16:50:00|1784|1778.6|1784.46|1779.06|1784.62|1779.22|1783.99|1778.59|27
1654620610000|2022-06-07 16:50:10|1784.38|1778.98|1783.97|1778.57|1784.39|1778.99|1783.89|1778.49|23
1654620620000|2022-06-07 16:50:20|1783.95|1778.55|1783.12|1777.72|1783.97|1778.57|1783.1|1777.7|24
1654620630000|2022-06-07 16:50:30|1783.1|1777.7|1782.92|1777.52|1783.13|1777.73|1782.57|1777.17|38
1654620640000|2022-06-07 16:50:40|1782.93|1777.53|1783.25|1777.85|1783.32|1777.92|1782.8|1777.4|32
1654620650000|2022-06-07 16:50:50|1783.27|1777.87|1782.44|1777.04|1783.27|1777.87|1782.42|1777.02|35
1654620660000|2022-06-07 16:51:00|1782.28|1776.88|1782.38|1776.98|1783.08|1777.68|1782.26|1776.86|36
1654620670000|2022-06-07 16:51:10|1782.29|1776.89|1782.57|1777.17|1782.6|1777.2|1782.21|1776.81|27
1654620680000|2022-06-07 16:51:20|1782.56|1777.16|1782.56|1777.16|1782.67|1777.27|1782.55|1777.15|25
1654620690000|2022-06-07 16:51:30|1782.55|1777.15|1782.48|1777.08|1782.58|1777.18|1782.41|1777.01|29
1654620700000|2022-06-07 16:51:40|1782.46|1777.06|1782.36|1776.96|1782.61|1777.21|1782.36|1776.96|30
1654620710000|2022-06-07 16:51:50|1782.38|1776.98|1782.36|1776.96|1782.91|1777.51|1782.34|1776.94|28
1654620720000|2022-06-07 16:52:00|1782.47|1777.07|1783.14|1777.74|1783.27|1777.87|1782.47|1777.07|32
1654620730000|2022-06-07 16:52:10|1783.11|1777.71|1782.36|1776.96|1783.23|1777.83|1782.36|1776.96|32
1654620740000|2022-06-07 16:52:20|1782.58|1777.18|1782.14|1776.74|1782.72|1777.32|1782.07|1776.67|29
1654620750000|2022-06-07 16:52:30|1782.1|1776.7|1782.73|1777.33|1782.73|1777.33|1782.1|1776.7|34
1654620760000|2022-06-07 16:52:40|1782.76|1777.36|1783.24|1777.84|1783.28|1777.88|1782.68|1777.28|32
1654620770000|2022-06-07 16:52:50|1783.25|1777.85|1783.61|1778.21|1784.07|1778.67|1783.25|1777.85|30
1654620780000|2022-06-07 16:53:00|1783.68|1778.28|1783.97|1778.57|1784.28|1778.88|1783.46|1778.06|32
1654620790000|2022-06-07 16:53:10|1783.96|1778.56|1784.45|1779.05|1784.52|1779.12|1783.96|1778.56|34
1654620800000|2022-06-07 16:53:20|1784.38|1778.98|1784.17|1778.77|1784.45|1779.05|1784.17|1778.77|35
1654620810000|2022-06-07 16:53:30|1784.06|1778.66|1783.68|1778.28|1784.06|1778.66|1783.64|1778.24|18
1654620820000|2022-06-07 16:53:40|1783.69|1778.29|1784.29|1778.89|1784.3|1778.9|1783.64|1778.24|32
1654620830000|2022-06-07 16:53:50|1784.25|1778.85|1784.11|1778.71|1784.27|1778.87|1784.08|1778.68|33
1654620840000|2022-06-07 16:54:00|1784.06|1778.66|1784.32|1778.92|1784.45|1779.05|1784.06|1778.66|27
1654620850000|2022-06-07 16:54:10|1784.31|1778.91|1784.29|1778.89|1784.37|1778.97|1784.26|1778.86|26
1654620860000|2022-06-07 16:54:20|1784.4|1779|1783.9|1778.5|1784.56|1779.16|1783.78|1778.38|33
1654620870000|2022-06-07 16:54:30|1783.89|1778.49|1783.77|1778.37|1783.94|1778.54|1783.73|1778.33|33
1654620880000|2022-06-07 16:54:40|1783.76|1778.36|1783.99|1778.59|1784.02|1778.62|1783.68|1778.28|31
1654620890000|2022-06-07 16:54:50|1783.98|1778.58|1784.12|1778.72|1784.58|1779.18|1783.98|1778.58|32
1654620900000|2022-06-07 16:55:00|1784.14|1778.74|1784.69|1779.29|1785.18|1779.78|1784|1778.6|39
1654620910000|2022-06-07 16:55:10|1784.7|1779.3|1784.84|1779.44|1785.98|1780.58|1784.55|1779.15|35
1654620920000|2022-06-07 16:55:20|1784.94|1779.54|1784.67|1779.27|1785.2|1779.8|1784.67|1779.27|33
1654620930000|2022-06-07 16:55:30|1784.64|1779.24|1784.76|1779.36|1784.79|1779.39|1784.07|1778.67|32
1654620940000|2022-06-07 16:55:40|1784.78|1779.38|1783.92|1778.52|1784.87|1779.47|1783.92|1778.52|34
1654620950000|2022-06-07 16:55:50|1783.97|1778.57|1783.56|1778.16|1784|1778.6|1783.54|1778.14|34
1654620960000|2022-06-07 16:56:00|1783.6|1778.2|1783.8|1778.4|1783.95|1778.55|1783.34|1777.94|37
1654620970000|2022-06-07 16:56:10|1783.81|1778.41|1785.36|1779.96|1785.61|1780.21|1783.66|1778.26|29
1654620980000|2022-06-07 16:56:20|1785.39|1779.99|1785.39|1779.99|1785.76|1780.36|1785.28|1779.88|32
1654620990000|2022-06-07 16:56:30|1785.33|1779.93|1785.54|1780.14|1785.68|1780.28|1785.18|1779.78|32
1654621000000|2022-06-07 16:56:40|1785.57|1780.17|1785.8|1780.4|1785.8|1780.4|1785.53|1780.13|30
1654621010000|2022-06-07 16:56:50|1785.88|1780.48|1785.69|1780.29|1786.41|1781.01|1785.68|1780.28|29
1654621020000|2022-06-07 16:57:00|1785.68|1780.28|1786.14|1780.74|1786.37|1780.97|1785.64|1780.24|32
1654621030000|2022-06-07 16:57:10|1786.2|1780.8|1786.25|1780.85|1786.44|1781.04|1786.15|1780.75|28
1654621040000|2022-06-07 16:57:20|1786.26|1780.86|1785.54|1780.14|1786.26|1780.86|1785.34|1779.94|36
1654621050000|2022-06-07 16:57:30|1785.53|1780.13|1785.55|1780.15|1785.6|1780.2|1785.4|1780|27
1654621060000|2022-06-07 16:57:40|1785.51|1780.11|1785.09|1779.69|1785.57|1780.17|1785.06|1779.66|22
1654621070000|2022-06-07 16:57:50|1785.08|1779.68|1784.89|1779.49|1785.22|1779.82|1784.86|1779.46|31
1654621080000|2022-06-07 16:58:00|1784.91|1779.51|1784.9|1779.5|1784.94|1779.54|1784.73|1779.33|28
1654621090000|2022-06-07 16:58:10|1784.89|1779.49|1784.82|1779.42|1784.98|1779.58|1784.78|1779.38|22
1654621100000|2022-06-07 16:58:20|1784.83|1779.43|1785.56|1780.16|1785.83|1780.43|1784.82|1779.42|32
1654621110000|2022-06-07 16:58:30|1785.58|1780.18|1785.61|1780.21|1785.79|1780.39|1785.58|1780.18|33
1654621120000|2022-06-07 16:58:40|1785.65|1780.25|1785.67|1780.27|1785.74|1780.34|1785.54|1780.14|24
1654621130000|2022-06-07 16:58:50|1785.9|1780.5|1785.24|1779.84|1786.12|1780.72|1785.24|1779.84|33
1654621140000|2022-06-07 16:59:00|1785.3|1779.9|1786.27|1780.87|1786.35|1780.95|1785.24|1779.84|34
1654621150000|2022-06-07 16:59:10|1786.33|1780.93|1785.77|1780.37|1786.37|1780.97|1785.73|1780.33|32
1654621160000|2022-06-07 16:59:20|1785.86|1780.46|1786.02|1780.62|1786.13|1780.73|1785.81|1780.41|25
1654621170000|2022-06-07 16:59:30|1786.04|1780.64|1786.17|1780.77|1786.32|1780.92|1785.94|1780.54|32
1654621180000|2022-06-07 16:59:40|1786.18|1780.78|1785.45|1780.05|1786.2|1780.8|1785.43|1780.03|29
1654621190000|2022-06-07 16:59:50|1785.47|1780.07|1785.17|1779.77|1785.47|1780.07|1785.12|1779.72|28
1654621200000|2022-06-07 17:00:00|1785.12|1779.72|1785.48|1780.08|1785.48|1780.08|1785.02|1779.62|23
1654621210000|2022-06-07 17:00:10|1785.51|1780.11|1785.43|1780.03|1785.85|1780.45|1785.33|1779.93|33
1654621220000|2022-06-07 17:00:20|1785.42|1780.02|1784.54|1779.14|1785.45|1780.05|1784.54|1779.14|32
1654621230000|2022-06-07 17:00:30|1784.79|1779.39|1784.28|1778.88|1784.79|1779.39|1783.95|1778.55|35
1654621240000|2022-06-07 17:00:40|1784.13|1778.73|1783.95|1778.55|1784.32|1778.92|1783.9|1778.5|26
1654621250000|2022-06-07 17:00:50|1783.94|1778.54|1784.28|1778.88|1784.32|1778.92|1783.94|1778.54|28
1654621260000|2022-06-07 17:01:00|1783.99|1778.59|1783.93|1778.53|1784.22|1778.82|1783.89|1778.49|28
1654621270000|2022-06-07 17:01:10|1783.92|1778.52|1783.69|1778.29|1784|1778.6|1783.69|1778.29|26
1654621280000|2022-06-07 17:01:20|1783.78|1778.38|1783.48|1778.08|1783.78|1778.38|1783.31|1777.91|32
1654621290000|2022-06-07 17:01:30|1783.81|1778.41|1783.59|1778.19|1784.03|1778.63|1783.48|1778.08|31
1654621300000|2022-06-07 17:01:40|1783.54|1778.14|1783.62|1778.22|1783.69|1778.29|1783.44|1778.04|32
1654621310000|2022-06-07 17:01:50|1783.59|1778.19|1782.12|1776.72|1783.61|1778.21|1782.08|1776.68|30
1654621320000|2022-06-07 17:02:00|1782.14|1776.74|1783.9|1778.5|1783.9|1778.5|1781.99|1776.59|33
1654621330000|2022-06-07 17:02:10|1783.87|1778.47|1783.59|1778.19|1783.87|1778.47|1783.24|1777.84|37
1654621340000|2022-06-07 17:02:20|1783.57|1778.17|1783.37|1777.97|1783.61|1778.21|1783.3|1777.9|31
1654621350000|2022-06-07 17:02:30|1783.32|1777.92|1783.44|1778.04|1783.52|1778.12|1783.29|1777.89|30
1654621360000|2022-06-07 17:02:40|1783.42|1778.02|1783.65|1778.25|1783.72|1778.32|1783.33|1777.93|34
1654621370000|2022-06-07 17:02:50|1783.71|1778.31|1784.06|1778.66|1784.23|1778.83|1783.68|1778.28|32
1654621380000|2022-06-07 17:03:00|1784.01|1778.61|1783.91|1778.51|1784.03|1778.63|1783.85|1778.45|31
1654621390000|2022-06-07 17:03:10|1783.92|1778.52|1785.06|1779.66|1785.06|1779.66|1783.85|1778.45|27
1654621400000|2022-06-07 17:03:20|1785.05|1779.65|1784.9|1779.5|1785.18|1779.78|1784.85|1779.45|35
1654621410000|2022-06-07 17:03:30|1784.89|1779.49|1783.7|1778.3|1784.91|1779.51|1783.7|1778.3|35
1654621420000|2022-06-07 17:03:40|1783.82|1778.42|1784.68|1779.28|1784.86|1779.46|1783.73|1778.33|36
1654621430000|2022-06-07 17:03:50|1784.69|1779.29|1784.64|1779.24|1784.81|1779.41|1784.5|1779.1|26
1654621440000|2022-06-07 17:04:00|1784.76|1779.36|1784.82|1779.42|1784.92|1779.52|1784.66|1779.26|28
1654621450000|2022-06-07 17:04:10|1784.84|1779.44|1784.96|1779.56|1785.26|1779.86|1784.84|1779.44|21
1654621460000|2022-06-07 17:04:20|1784.98|1779.58|1784.97|1779.57|1785.16|1779.76|1784.75|1779.35|34
1654621470000|2022-06-07 17:04:30|1784.99|1779.59|1786.37|1780.97|1786.48|1781.08|1784.99|1779.59|29
1654621480000|2022-06-07 17:04:40|1786.34|1780.94|1786.59|1781.19|1787.06|1781.66|1786.22|1780.82|30
1654621490000|2022-06-07 17:04:50|1786.6|1781.2|1786.08|1780.68|1786.72|1781.32|1785.94|1780.54|34
1654621500000|2022-06-07 17:05:00|1786.06|1780.66|1787.62|1782.22|1787.62|1782.22|1785.43|1780.03|37
1654621510000|2022-06-07 17:05:10|1787.27|1781.87|1786.78|1781.38|1787.66|1782.26|1786.36|1780.96|34
1654621520000|2022-06-07 17:05:20|1786.72|1781.32|1787.19|1781.79|1787.29|1781.89|1786.48|1781.08|34
1654621530000|2022-06-07 17:05:30|1787.21|1781.81|1786.96|1781.56|1787.38|1781.98|1786.85|1781.45|30
1654621540000|2022-06-07 17:05:40|1786.95|1781.55|1786.85|1781.45|1787.23|1781.83|1786.67|1781.27|34
1654621550000|2022-06-07 17:05:50|1786.71|1781.31|1786.74|1781.34|1787.09|1781.69|1786.64|1781.24|38
1654621560000|2022-06-07 17:06:00|1786.72|1781.32|1786.38|1780.98|1786.85|1781.45|1786.36|1780.96|36
1654621570000|2022-06-07 17:06:10|1786.39|1780.99|1785.65|1780.25|1786.43|1781.03|1785.6|1780.2|36
1654621580000|2022-06-07 17:06:20|1785.71|1780.31|1785.66|1780.26|1785.83|1780.43|1785.5|1780.1|28
1654621590000|2022-06-07 17:06:30|1785.65|1780.25|1785.72|1780.32|1785.82|1780.42|1785.64|1780.24|31
1654621600000|2022-06-07 17:06:40|1785.73|1780.33|1785.72|1780.32|1785.8|1780.4|1785.61|1780.21|35
1654621610000|2022-06-07 17:06:50|1785.76|1780.36|1785.63|1780.23|1785.84|1780.44|1785.59|1780.19|35
1654621620000|2022-06-07 17:07:00|1785.65|1780.25|1785.63|1780.23|1785.78|1780.38|1785.62|1780.22|24
1654621630000|2022-06-07 17:07:10|1785.61|1780.21|1785.38|1779.98|1785.61|1780.21|1785.09|1779.69|34
1654621640000|2022-06-07 17:07:20|1785.4|1780|1785.97|1780.57|1785.97|1780.57|1785.24|1779.84|29
1654621650000|2022-06-07 17:07:30|1785.95|1780.55|1785.39|1779.99|1785.95|1780.55|1785.37|1779.97|23
1654621660000|2022-06-07 17:07:40|1785.42|1780.02|1785.48|1780.08|1785.53|1780.13|1785.37|1779.97|27
1654621670000|2022-06-07 17:07:50|1785.55|1780.15|1785.5|1780.1|1785.65|1780.25|1785.45|1780.05|26
1654621680000|2022-06-07 17:08:00|1785.57|1780.17|1784.98|1779.58|1785.68|1780.28|1784.98|1779.58|27
1654621690000|2022-06-07 17:08:10|1784.94|1779.54|1785.66|1780.26|1785.77|1780.37|1784.92|1779.52|33
1654621700000|2022-06-07 17:08:20|1785.77|1780.37|1785.52|1780.12|1785.79|1780.39|1785.46|1780.06|34
1654621710000|2022-06-07 17:08:30|1785.62|1780.22|1786.27|1780.87|1786.3|1780.9|1785.56|1780.16|36
1654621720000|2022-06-07 17:08:40|1786.28|1780.88|1785.84|1780.44|1786.3|1780.9|1785.81|1780.41|25
1654621730000|2022-06-07 17:08:50|1785.78|1780.38|1785.78|1780.38|1785.96|1780.56|1785.48|1780.08|31
1654621740000|2022-06-07 17:09:00|1785.84|1780.44|1785.19|1779.79|1785.84|1780.44|1785.18|1779.78|28
1654621750000|2022-06-07 17:09:10|1785.12|1779.72|1785.45|1780.05|1785.53|1780.13|1784.92|1779.52|28
1654621760000|2022-06-07 17:09:20|1785.46|1780.06|1785.31|1779.91|1785.47|1780.07|1785.2|1779.8|32
1654621770000|2022-06-07 17:09:30|1785.38|1779.98|1785.97|1780.57|1786.09|1780.69|1785.38|1779.98|34
1654621780000|2022-06-07 17:09:40|1785.98|1780.58|1785.58|1780.18|1785.98|1780.58|1785.51|1780.11|18
1654621790000|2022-06-07 17:09:50|1785.59|1780.19|1785.98|1780.58|1786.03|1780.63|1785.59|1780.19|26
1654621800000|2022-06-07 17:10:00|1785.99|1780.59|1786.41|1781.01|1786.7|1781.3|1785.96|1780.56|35
1654621810000|2022-06-07 17:10:10|1786.39|1780.99|1786.46|1781.06|1786.49|1781.09|1786.35|1780.95|28
1654621820000|2022-06-07 17:10:20|1786.44|1781.04|1786.91|1781.51|1787.04|1781.64|1786.36|1780.96|29
1654621830000|2022-06-07 17:10:30|1786.89|1781.49|1787.28|1781.88|1787.49|1782.09|1786.89|1781.49|32
1654621840000|2022-06-07 17:10:40|1787.26|1781.86|1787.61|1782.21|1787.66|1782.26|1787.26|1781.86|19
1654621850000|2022-06-07 17:10:50|1787.62|1782.22|1789.71|1784.31|1790.4|1785|1787.62|1782.22|36
1654621860000|2022-06-07 17:11:00|1789.73|1784.33|1789.76|1784.36|1790.2|1784.8|1789.5|1784.1|36
1654621870000|2022-06-07 17:11:10|1789.74|1784.34|1788.6|1783.2|1789.74|1784.34|1788.6|1783.2|33
1654621880000|2022-06-07 17:11:20|1788.57|1783.17|1788.99|1783.59|1788.99|1783.59|1788.38|1782.98|36
1654621890000|2022-06-07 17:11:30|1788.88|1783.48|1788.45|1783.05|1789.02|1783.62|1788.45|1783.05|37
1654621900000|2022-06-07 17:11:40|1788.36|1782.96|1788.22|1782.82|1788.47|1783.07|1787.9|1782.5|35
1654621910000|2022-06-07 17:11:50|1788.28|1782.88|1788.6|1783.2|1790.01|1784.61|1787.66|1782.26|38
1654621920000|2022-06-07 17:12:00|1788.58|1783.18|1789.11|1783.71|1789.2|1783.8|1788.41|1783.01|32
1654621930000|2022-06-07 17:12:10|1789.08|1783.68|1789.68|1784.28|1789.68|1784.28|1789.07|1783.67|31
1654621940000|2022-06-07 17:12:20|1789.67|1784.27|1789.5|1784.1|1789.7|1784.3|1789.37|1783.97|31
1654621950000|2022-06-07 17:12:30|1789.51|1784.11|1791.91|1786.51|1792.92|1787.52|1789.46|1784.06|30
1654621960000|2022-06-07 17:12:40|1792|1786.6|1790.61|1785.21|1792|1786.6|1790.36|1784.96|35
1654621970000|2022-06-07 17:12:50|1790.45|1785.05|1790.49|1785.09|1790.64|1785.24|1790.1|1784.7|33
1654621980000|2022-06-07 17:13:00|1790.44|1785.04|1790.08|1784.68|1790.59|1785.19|1790.05|1784.65|34
1654621990000|2022-06-07 17:13:10|1790.06|1784.66|1790.52|1785.12|1790.53|1785.13|1789.73|1784.33|34
1654622000000|2022-06-07 17:13:20|1790.5|1785.1|1789.04|1783.64|1790.5|1785.1|1789.04|1783.64|33
1654622010000|2022-06-07 17:13:30|1788.97|1783.57|1788.67|1783.27|1789.3|1783.9|1788.5|1783.1|33
1654622020000|2022-06-07 17:13:40|1788.64|1783.24|1788.7|1783.3|1788.8|1783.4|1788.37|1782.97|29
1654622030000|2022-06-07 17:13:50|1788.67|1783.27|1788.52|1783.12|1788.71|1783.31|1788.34|1782.94|20
1654622040000|2022-06-07 17:14:00|1788.53|1783.13|1788.65|1783.25|1788.71|1783.31|1788.48|1783.08|26
1654622050000|2022-06-07 17:14:10|1788.68|1783.28|1788.92|1783.52|1788.94|1783.54|1788.6|1783.2|26
1654622060000|2022-06-07 17:14:20|1788.93|1783.53|1788.39|1782.99|1789.32|1783.92|1788.39|1782.99|37
1654622070000|2022-06-07 17:14:30|1788.52|1783.12|1789.31|1783.91|1789.31|1783.91|1788.38|1782.98|26
1654622080000|2022-06-07 17:14:40|1789.32|1783.92|1788.29|1782.89|1789.41|1784.01|1788.23|1782.83|33
1654622090000|2022-06-07 17:14:50|1788.2|1782.8|1788.35|1782.95|1788.35|1782.95|1787.8|1782.4|34
1654622100000|2022-06-07 17:15:00|1788.27|1782.87|1788.32|1782.92|1788.42|1783.02|1788.24|1782.84|30
1654622110000|2022-06-07 17:15:10|1788.28|1782.88|1788.9|1783.5|1788.91|1783.51|1787.83|1782.43|26
1654622120000|2022-06-07 17:15:20|1788.88|1783.48|1788.36|1782.96|1788.9|1783.5|1788.36|1782.96|27
1654622130000|2022-06-07 17:15:30|1788.19|1782.79|1787.84|1782.44|1788.19|1782.79|1787.84|1782.44|32
1654622140000|2022-06-07 17:15:40|1787.83|1782.43|1788.52|1783.12|1788.52|1783.12|1787.67|1782.27|34
1654622150000|2022-06-07 17:15:50|1788.36|1782.96|1789.43|1784.03|1789.43|1784.03|1788.36|1782.96|27
1654622160000|2022-06-07 17:16:00|1789.41|1784.01|1788.74|1783.34|1789.54|1784.14|1788.73|1783.33|26
1654622170000|2022-06-07 17:16:10|1788.75|1783.35|1789.89|1784.49|1789.9|1784.5|1788.72|1783.32|27
1654622180000|2022-06-07 17:16:20|1789.9|1784.5|1789.92|1784.52|1790.01|1784.61|1789.9|1784.5|16
1654622190000|2022-06-07 17:16:30|1789.96|1784.56|1789.05|1783.65|1789.96|1784.56|1788.88|1783.48|31
1654622200000|2022-06-07 17:16:40|1789.15|1783.75|1789.88|1784.48|1789.97|1784.57|1789.15|1783.75|30
1654622210000|2022-06-07 17:16:50|1789.87|1784.47|1790.07|1784.67|1790.76|1785.36|1789.84|1784.44|34
1654622220000|2022-06-07 17:17:00|1790|1784.6|1789.25|1783.85|1790.03|1784.63|1789.19|1783.79|33
1654622230000|2022-06-07 17:17:10|1789.2|1783.8|1789.29|1783.89|1789.4|1784|1788.77|1783.37|35
1654622240000|2022-06-07 17:17:20|1789.32|1783.92|1788.77|1783.37|1789.37|1783.97|1788.55|1783.15|32
1654622250000|2022-06-07 17:17:30|1788.9|1783.5|1788.85|1783.45|1788.9|1783.5|1788.7|1783.3|27
1654622260000|2022-06-07 17:17:40|1788.83|1783.43|1788.49|1783.09|1788.83|1783.43|1788.19|1782.79|31
1654622270000|2022-06-07 17:17:50|1788.44|1783.04|1788.52|1783.12|1788.54|1783.14|1788.15|1782.75|28
1654622280000|2022-06-07 17:18:00|1788.46|1783.06|1788.49|1783.09|1789.07|1783.67|1788.46|1783.06|34
1654622290000|2022-06-07 17:18:10|1788.43|1783.03|1787.48|1782.08|1788.43|1783.03|1787.44|1782.04|30
1654622300000|2022-06-07 17:18:20|1787.49|1782.09|1787.33|1781.93|1787.53|1782.13|1787.33|1781.93|28
1654622310000|2022-06-07 17:18:30|1787.43|1782.03|1787.45|1782.05|1787.98|1782.58|1787.4|1782|33
1654622320000|2022-06-07 17:18:40|1787.44|1782.04|1786.78|1781.38|1787.44|1782.04|1786.72|1781.32|28
1654622330000|2022-06-07 17:18:50|1786.76|1781.36|1786.54|1781.14|1786.88|1781.48|1786.54|1781.14|25
1654622340000|2022-06-07 17:19:00|1786.42|1781.02|1787.24|1781.84|1787.36|1781.96|1786.42|1781.02|33
1654622350000|2022-06-07 17:19:10|1787.2|1781.8|1786.89|1781.49|1787.77|1782.37|1786.72|1781.32|30
1654622360000|2022-06-07 17:19:20|1787.18|1781.78|1787.36|1781.96|1787.39|1781.99|1787.15|1781.75|28
1654622370000|2022-06-07 17:19:30|1787.34|1781.94|1787.74|1782.34|1787.76|1782.36|1787.34|1781.94|22
1654622380000|2022-06-07 17:19:40|1787.75|1782.35|1786.92|1781.52|1787.75|1782.35|1786.92|1781.52|29
1654622390000|2022-06-07 17:19:50|1787.03|1781.63|1786.73|1781.33|1787.03|1781.63|1786.66|1781.26|31
1654622400000|2022-06-07 17:20:00|1786.72|1781.32|1785.69|1780.29|1786.81|1781.41|1785.69|1780.29|32
1654622410000|2022-06-07 17:20:10|1785.75|1780.35|1786.51|1781.11|1786.53|1781.13|1785.7|1780.3|29
1654622420000|2022-06-07 17:20:20|1786.52|1781.12|1786.54|1781.14|1786.67|1781.27|1786.51|1781.11|33
1654622430000|2022-06-07 17:20:30|1786.58|1781.18|1786.6|1781.2|1786.66|1781.26|1786.5|1781.1|26
1654622440000|2022-06-07 17:20:40|1786.61|1781.21|1786.6|1781.2|1786.68|1781.28|1786.53|1781.13|23
1654622450000|2022-06-07 17:20:50|1786.53|1781.13|1787.3|1781.9|1787.39|1781.99|1786.52|1781.12|31
1654622460000|2022-06-07 17:21:00|1787.32|1781.92|1787.65|1782.25|1787.65|1782.25|1787.1|1781.7|29
1654622470000|2022-06-07 17:21:10|1787.6|1782.2|1787.57|1782.17|1787.81|1782.41|1787.57|1782.17|23
1654622480000|2022-06-07 17:21:20|1787.61|1782.21|1787.52|1782.12|1787.61|1782.21|1787.36|1781.96|19
1654622490000|2022-06-07 17:21:30|1787.58|1782.18|1787.58|1782.18|1787.66|1782.26|1787.48|1782.08|21
1654622500000|2022-06-07 17:21:40|1787.59|1782.19|1787.4|1782|1787.64|1782.24|1786.99|1781.59|30
1654622510000|2022-06-07 17:21:50|1787.41|1782.01|1787.99|1782.59|1788.07|1782.67|1787.41|1782.01|25
1654622520000|2022-06-07 17:22:00|1788|1782.6|1788.48|1783.08|1788.75|1783.35|1788|1782.6|31
1654622530000|2022-06-07 17:22:10|1788.42|1783.02|1787.93|1782.53|1788.42|1783.02|1787.6|1782.2|31
1654622540000|2022-06-07 17:22:20|1787.88|1782.48|1788.15|1782.75|1788.53|1783.13|1787.88|1782.48|24
1654622550000|2022-06-07 17:22:30|1788.18|1782.78|1786.27|1780.87|1788.18|1782.78|1786.25|1780.85|36
1654622560000|2022-06-07 17:22:40|1786.24|1780.84|1786.3|1780.9|1786.38|1780.98|1785.98|1780.58|37
1654622570000|2022-06-07 17:22:50|1786.25|1780.85|1786.37|1780.97|1786.4|1781|1786.23|1780.83|31
1654622580000|2022-06-07 17:23:00|1786.32|1780.92|1785.74|1780.34|1786.37|1780.97|1785.74|1780.34|26
1654622590000|2022-06-07 17:23:10|1785.73|1780.33|1785.49|1780.09|1785.83|1780.43|1785.49|1780.09|27
1654622600000|2022-06-07 17:23:20|1785.8|1780.4|1783.53|1778.13|1785.8|1780.4|1783.48|1778.08|36
1654622610000|2022-06-07 17:23:30|1783.5|1778.1|1782.92|1777.52|1783.5|1778.1|1782.91|1777.51|32
1654622620000|2022-06-07 17:23:40|1782.88|1777.48|1782.01|1776.61|1782.88|1777.48|1782.01|1776.61|28
1654622630000|2022-06-07 17:23:50|1781.86|1776.46|1782.72|1777.32|1782.87|1777.47|1781.86|1776.46|32
1654622640000|2022-06-07 17:24:00|1782.73|1777.33|1782.39|1776.99|1782.78|1777.38|1782.33|1776.93|30
1654622650000|2022-06-07 17:24:10|1782.4|1777|1782.69|1777.29|1782.72|1777.32|1782.4|1777|28
1654622660000|2022-06-07 17:24:20|1782.66|1777.26|1782.54|1777.14|1782.92|1777.52|1782.48|1777.08|26
1654622670000|2022-06-07 17:24:30|1782.53|1777.13|1782.62|1777.22|1782.62|1777.22|1782.15|1776.75|21
1654622680000|2022-06-07 17:24:40|1782.56|1777.16|1782.56|1777.16|1782.93|1777.53|1782.46|1777.06|29
1654622690000|2022-06-07 17:24:50|1782.55|1777.15|1782.12|1776.72|1782.64|1777.24|1782.12|1776.72|29
1654622700000|2022-06-07 17:25:00|1782.05|1776.65|1780.92|1775.52|1782.05|1776.65|1780.92|1775.52|35
1654622710000|2022-06-07 17:25:10|1780.88|1775.48|1780.75|1775.35|1781|1775.6|1780.48|1775.08|28
1654622720000|2022-06-07 17:25:20|1780.68|1775.28|1781.17|1775.77|1781.25|1775.85|1780.55|1775.15|34
1654622730000|2022-06-07 17:25:30|1781.14|1775.74|1780.97|1775.57|1781.14|1775.74|1780.85|1775.45|26
1654622740000|2022-06-07 17:25:40|1781|1775.6|1781.82|1776.42|1782.19|1776.79|1781|1775.6|31
1654622750000|2022-06-07 17:25:50|1781.83|1776.43|1781.69|1776.29|1781.84|1776.44|1781.6|1776.2|28
1654622760000|2022-06-07 17:26:00|1781.7|1776.3|1781.72|1776.32|1781.85|1776.45|1781.66|1776.26|32
1654622770000|2022-06-07 17:26:10|1781.75|1776.35|1781.41|1776.01|1782.25|1776.85|1781.41|1776.01|36
1654622780000|2022-06-07 17:26:20|1781.43|1776.03|1781.34|1775.94|1781.43|1776.03|1781.15|1775.75|33
1654622790000|2022-06-07 17:26:30|1781.32|1775.92|1781.64|1776.24|1781.93|1776.53|1781.29|1775.89|32
1654622800000|2022-06-07 17:26:40|1781.62|1776.22|1781.24|1775.84|1781.66|1776.26|1781.16|1775.76|35
1654622810000|2022-06-07 17:26:50|1781.27|1775.87|1781.66|1776.26|1781.75|1776.35|1781.27|1775.87|25
1654622820000|2022-06-07 17:27:00|1781.81|1776.41|1781.95|1776.55|1782.4|1777|1781.69|1776.29|31
1654622830000|2022-06-07 17:27:10|1781.93|1776.53|1782.37|1776.97|1782.44|1777.04|1781.75|1776.35|35
1654622840000|2022-06-07 17:27:20|1782.36|1776.96|1783.38|1777.98|1783.48|1778.08|1782.28|1776.88|32
1654622850000|2022-06-07 17:27:30|1783.39|1777.99|1783.18|1777.78|1783.49|1778.09|1782.84|1777.44|21
1654622860000|2022-06-07 17:27:40|1783.21|1777.81|1783.16|1777.76|1783.52|1778.12|1783.16|1777.76|27
1654622870000|2022-06-07 17:27:50|1783.24|1777.84|1783.05|1777.65|1783.53|1778.13|1782.92|1777.52|29
1654622880000|2022-06-07 17:28:00|1783.04|1777.64|1782.15|1776.75|1783.35|1777.95|1781.98|1776.58|34
1654622890000|2022-06-07 17:28:10|1782.06|1776.66|1783.42|1778.02|1783.47|1778.07|1782.06|1776.66|30
1654622900000|2022-06-07 17:28:20|1783.56|1778.16|1783.5|1778.1|1784.12|1778.72|1783.45|1778.05|31
1654622910000|2022-06-07 17:28:30|1783.53|1778.13|1784|1778.6|1784|1778.6|1783.51|1778.11|19
1654622920000|2022-06-07 17:28:40|1783.98|1778.58|1783.93|1778.53|1784.05|1778.65|1783.92|1778.52|14
1654622930000|2022-06-07 17:28:50|1783.86|1778.46|1783.92|1778.52|1783.92|1778.52|1783.83|1778.43|11
1654622940000|2022-06-07 17:29:00|1783.93|1778.53|1784.43|1779.03|1785.16|1779.76|1783.93|1778.53|28
1654622950000|2022-06-07 17:29:10|1784.44|1779.04|1783.69|1778.29|1784.5|1779.1|1783.63|1778.23|26
1654622960000|2022-06-07 17:29:20|1783.73|1778.33|1784.12|1778.72|1784.18|1778.78|1783.73|1778.33|36
1654622970000|2022-06-07 17:29:30|1784.1|1778.7|1784.44|1779.04|1784.52|1779.12|1784.1|1778.7|25
1654622980000|2022-06-07 17:29:40|1784.43|1779.03|1784.41|1779.01|1785.18|1779.78|1784.38|1778.98|27
1654622990000|2022-06-07 17:29:50|1784.59|1779.19|1784.59|1779.19|1784.76|1779.36|1784.49|1779.09|29
1654623000000|2022-06-07 17:30:00|1784.65|1779.25|1783.85|1778.45|1785.56|1780.16|1783.84|1778.44|32
1654623010000|2022-06-07 17:30:10|1783.87|1778.47|1783.56|1778.16|1783.96|1778.56|1783.44|1778.04|31
1654623020000|2022-06-07 17:30:20|1783.44|1778.04|1783.94|1778.54|1784.01|1778.61|1783.41|1778.01|28
1654623030000|2022-06-07 17:30:30|1783.96|1778.56|1784.06|1778.66|1784.25|1778.85|1783.89|1778.49|25
1654623040000|2022-06-07 17:30:40|1784.09|1778.69|1783.74|1778.34|1784.18|1778.78|1783.64|1778.24|29
1654623050000|2022-06-07 17:30:50|1783.78|1778.38|1783.43|1778.03|1783.86|1778.46|1783.37|1777.97|29
1654623060000|2022-06-07 17:31:00|1783.44|1778.04|1782.69|1777.29|1783.46|1778.06|1782.68|1777.28|25
1654623070000|2022-06-07 17:31:10|1782.66|1777.26|1782.94|1777.54|1783.05|1777.65|1782.54|1777.14|31
1654623080000|2022-06-07 17:31:20|1782.9|1777.5|1782.67|1777.27|1782.9|1777.5|1782.67|1777.27|27
1654623090000|2022-06-07 17:31:30|1782.68|1777.28|1783.57|1778.17|1783.57|1778.17|1782.68|1777.28|33
1654623100000|2022-06-07 17:31:40|1783.52|1778.12|1783.3|1777.9|1783.55|1778.15|1783.3|1777.9|24
1654623110000|2022-06-07 17:31:50|1783.29|1777.89|1783.74|1778.34|1783.94|1778.54|1783.19|1777.79|26
1654623120000|2022-06-07 17:32:00|1783.75|1778.35|1783.4|1778|1783.75|1778.35|1783.4|1778|23
1654623130000|2022-06-07 17:32:10|1783.37|1777.97|1782.92|1777.52|1783.38|1777.98|1782.63|1777.23|29
1654623140000|2022-06-07 17:32:20|1782.93|1777.53|1783.63|1778.23|1783.63|1778.23|1782.92|1777.52|33
1654623150000|2022-06-07 17:32:30|1783.64|1778.24|1783.53|1778.13|1783.7|1778.3|1783.42|1778.02|22
1654623160000|2022-06-07 17:32:40|1783.54|1778.14|1783.76|1778.36|1783.79|1778.39|1783.54|1778.14|26
1654623170000|2022-06-07 17:32:50|1783.75|1778.35|1783.29|1777.89|1783.76|1778.36|1783.22|1777.82|28
1654623180000|2022-06-07 17:33:00|1783.31|1777.91|1783.49|1778.09|1783.49|1778.09|1783.24|1777.84|25
1654623190000|2022-06-07 17:33:10|1783.58|1778.18|1783.32|1777.92|1783.83|1778.43|1783.32|1777.92|27
1654623200000|2022-06-07 17:33:20|1783.31|1777.91|1782.49|1777.09|1783.31|1777.91|1782.49|1777.09|29
1654623210000|2022-06-07 17:33:30|1782.48|1777.08|1782.58|1777.18|1782.83|1777.43|1782.48|1777.08|25
1654623220000|2022-06-07 17:33:40|1782.52|1777.12|1782.21|1776.81|1782.58|1777.18|1782.2|1776.8|28
1654623230000|2022-06-07 17:33:50|1782.17|1776.77|1782.01|1776.61|1782.32|1776.92|1782.01|1776.61|33
1654623240000|2022-06-07 17:34:00|1782.1|1776.7|1780.81|1775.41|1782.1|1776.7|1780.74|1775.34|35
1654623250000|2022-06-07 17:34:10|1780.88|1775.48|1780.82|1775.42|1781.42|1776.02|1780.68|1775.28|38
1654623260000|2022-06-07 17:34:20|1780.88|1775.48|1780.67|1775.27|1781|1775.6|1780.67|1775.27|29
1654623270000|2022-06-07 17:34:30|1780.69|1775.29|1780.46|1775.06|1780.69|1775.29|1780.41|1775.01|27
1654623280000|2022-06-07 17:34:40|1780.49|1775.09|1781.06|1775.66|1781.08|1775.68|1780.43|1775.03|28
1654623290000|2022-06-07 17:34:50|1781.1|1775.7|1781.33|1775.93|1781.6|1776.2|1781.1|1775.7|32
1654623300000|2022-06-07 17:35:00|1781.3|1775.9|1780.81|1775.41|1781.3|1775.9|1780.77|1775.37|25
1654623310000|2022-06-07 17:35:10|1780.82|1775.42|1781.11|1775.71|1781.17|1775.77|1780.57|1775.17|38
1654623320000|2022-06-07 17:35:20|1781.25|1775.85|1781.34|1775.94|1781.38|1775.98|1780.76|1775.36|35
1654623330000|2022-06-07 17:35:30|1781.26|1775.86|1781.24|1775.84|1781.42|1776.02|1781.16|1775.76|33
1654623340000|2022-06-07 17:35:40|1781.25|1775.85|1781.1|1775.7|1781.27|1775.87|1781.1|1775.7|16
1654623350000|2022-06-07 17:35:50|1781.09|1775.69|1781.19|1775.79|1781.19|1775.79|1781.01|1775.61|26
1654623360000|2022-06-07 17:36:00|1781.28|1775.88|1781.84|1776.44|1782.31|1776.91|1781.22|1775.82|31
1654623370000|2022-06-07 17:36:10|1781.91|1776.51|1781.97|1776.57|1782.05|1776.65|1781.77|1776.37|30
1654623380000|2022-06-07 17:36:20|1781.89|1776.49|1781.51|1776.11|1781.89|1776.49|1781.34|1775.94|29
1654623390000|2022-06-07 17:36:30|1781.46|1776.06|1780.55|1775.15|1781.51|1776.11|1780.53|1775.13|23
1654623400000|2022-06-07 17:36:40|1780.56|1775.16|1780.62|1775.22|1780.73|1775.33|1780.54|1775.14|25
1654623410000|2022-06-07 17:36:50|1780.6|1775.2|1780.73|1775.33|1780.82|1775.42|1780.6|1775.2|27
1654623420000|2022-06-07 17:37:00|1780.71|1775.31|1781.19|1775.79|1781.2|1775.8|1780.64|1775.24|27
1654623430000|2022-06-07 17:37:10|1781.2|1775.8|1780.65|1775.25|1781.36|1775.96|1780.63|1775.23|30
1654623440000|2022-06-07 17:37:20|1780.64|1775.24|1780.68|1775.28|1780.72|1775.32|1780.34|1774.94|34
1654623450000|2022-06-07 17:37:30|1780.72|1775.32|1780.67|1775.27|1780.75|1775.35|1780.63|1775.23|29
1654623460000|2022-06-07 17:37:40|1780.61|1775.21|1780.72|1775.32|1780.72|1775.32|1780.27|1774.87|31
1654623470000|2022-06-07 17:37:50|1780.74|1775.34|1780.94|1775.54|1780.96|1775.56|1780.74|1775.34|30
1654623480000|2022-06-07 17:38:00|1780.86|1775.46|1781.51|1776.11|1781.59|1776.19|1780.84|1775.44|30
1654623490000|2022-06-07 17:38:10|1781.52|1776.12|1781.87|1776.47|1781.87|1776.47|1781.49|1776.09|17
1654623500000|2022-06-07 17:38:20|1781.64|1776.24|1781.12|1775.72|1782.31|1776.91|1781.12|1775.72|33
1654623510000|2022-06-07 17:38:30|1781.13|1775.73|1780.92|1775.52|1781.13|1775.73|1780.81|1775.41|34
1654623520000|2022-06-07 17:38:40|1780.93|1775.53|1780.98|1775.58|1780.98|1775.58|1780.84|1775.44|26
1654623530000|2022-06-07 17:38:50|1780.97|1775.57|1781.35|1775.95|1781.35|1775.95|1780.97|1775.57|18
1654623540000|2022-06-07 17:39:00|1781.33|1775.93|1782|1776.6|1782.01|1776.61|1781.24|1775.84|25
1654623550000|2022-06-07 17:39:10|1782.04|1776.64|1782.44|1777.04|1782.49|1777.09|1782.04|1776.64|27
1654623560000|2022-06-07 17:39:20|1782.43|1777.03|1781.94|1776.54|1782.44|1777.04|1781.52|1776.12|30
1654623570000|2022-06-07 17:39:30|1781.97|1776.57|1782.26|1776.86|1782.55|1777.15|1781.94|1776.54|22
1654623580000|2022-06-07 17:39:40|1782.22|1776.82|1782.31|1776.91|1782.31|1776.91|1782.18|1776.78|12
1654623590000|2022-06-07 17:39:50|1782.59|1777.19|1782.53|1777.13|1782.75|1777.35|1782.45|1777.05|24
1654623600000|2022-06-07 17:40:00|1782.64|1777.24|1782.57|1777.17|1782.69|1777.29|1782.48|1777.08|30
1654623610000|2022-06-07 17:40:10|1782.6|1777.2|1782.83|1777.43|1783.19|1777.79|1782.57|1777.17|25
1654623620000|2022-06-07 17:40:20|1782.69|1777.29|1782.66|1777.26|1782.71|1777.31|1782.54|1777.14|31
1654623630000|2022-06-07 17:40:30|1782.69|1777.29|1782.19|1776.79|1782.74|1777.34|1782.1|1776.7|25
1654623640000|2022-06-07 17:40:40|1782.22|1776.82|1782.18|1776.78|1782.37|1776.97|1782.11|1776.71|27
1654623650000|2022-06-07 17:40:50|1782.2|1776.8|1782.27|1776.87|1782.38|1776.98|1782.17|1776.77|29
1654623660000|2022-06-07 17:41:00|1782.18|1776.78|1782.22|1776.82|1782.31|1776.91|1781.84|1776.44|34
1654623670000|2022-06-07 17:41:10|1782.18|1776.78|1782.34|1776.94|1782.34|1776.94|1782.03|1776.63|28
1654623680000|2022-06-07 17:41:20|1782.14|1776.74|1782.07|1776.67|1782.31|1776.91|1782.07|1776.67|29
1654623690000|2022-06-07 17:41:30|1782.16|1776.76|1782.32|1776.92|1782.76|1777.36|1782.14|1776.74|29
1654623700000|2022-06-07 17:41:40|1782.35|1776.95|1782.34|1776.94|1782.36|1776.96|1782.05|1776.65|24
1654623710000|2022-06-07 17:41:50|1782.45|1777.05|1782.33|1776.93|1782.5|1777.1|1782.31|1776.91|12
1654623720000|2022-06-07 17:42:00|1782.28|1776.88|1781.76|1776.36|1782.42|1777.02|1781.76|1776.36|24
1654623730000|2022-06-07 17:42:10|1781.62|1776.22|1781.1|1775.7|1781.65|1776.25|1781.1|1775.7|27
1654623740000|2022-06-07 17:42:20|1781.09|1775.69|1780.84|1775.44|1781.09|1775.69|1780.84|1775.44|10
1654623750000|2022-06-07 17:42:30|1780.83|1775.43|1780.64|1775.24|1780.83|1775.43|1780.61|1775.21|23
1654623760000|2022-06-07 17:42:40|1780.66|1775.26|1780.69|1775.29|1780.75|1775.35|1780.65|1775.25|12
1654623770000|2022-06-07 17:42:50|1780.67|1775.27|1780.08|1774.68|1780.71|1775.31|1780.04|1774.64|19
1654623780000|2022-06-07 17:43:00|1780.07|1774.67|1779.88|1774.48|1780.07|1774.67|1779.73|1774.33|35
1654623790000|2022-06-07 17:43:10|1779.85|1774.45|1780.3|1774.9|1780.31|1774.91|1779.85|1774.45|24
1654623800000|2022-06-07 17:43:20|1780.25|1774.85|1781.18|1775.78|1781.29|1775.89|1780.23|1774.83|23
1654623810000|2022-06-07 17:43:30|1781.14|1775.74|1781.04|1775.64|1781.63|1776.23|1780.96|1775.56|32
1654623820000|2022-06-07 17:43:40|1781.02|1775.62|1780.84|1775.44|1781.08|1775.68|1780.76|1775.36|28
1654623830000|2022-06-07 17:43:50|1780.85|1775.45|1780.51|1775.11|1780.93|1775.53|1780.51|1775.11|20
1654623840000|2022-06-07 17:44:00|1780.57|1775.17|1780.73|1775.33|1780.74|1775.34|1780.48|1775.08|30
1654623850000|2022-06-07 17:44:10|1780.68|1775.28|1780.59|1775.19|1780.78|1775.38|1780.44|1775.04|30
1654623860000|2022-06-07 17:44:20|1780.66|1775.26|1780.49|1775.09|1780.67|1775.27|1780.32|1774.92|30
1654623870000|2022-06-07 17:44:30|1780.48|1775.08|1780.66|1775.26|1780.67|1775.27|1780.4|1775|29
1654623880000|2022-06-07 17:44:40|1780.64|1775.24|1780.64|1775.24|1780.9|1775.5|1780.62|1775.22|26
1654623890000|2022-06-07 17:44:50|1780.63|1775.23|1780.67|1775.27|1780.68|1775.28|1780.59|1775.19|20
1654623900000|2022-06-07 17:45:00|1780.66|1775.26|1780.45|1775.05|1780.66|1775.26|1780.41|1775.01|32
1654623910000|2022-06-07 17:45:10|1780.41|1775.01|1780.02|1774.62|1780.55|1775.15|1780.02|1774.62|26
1654623920000|2022-06-07 17:45:20|1780.01|1774.61|1780.09|1774.69|1780.18|1774.78|1779.84|1774.44|25
1654623930000|2022-06-07 17:45:30|1780.01|1774.61|1780.32|1774.92|1780.88|1775.48|1780.01|1774.61|33
1654623940000|2022-06-07 17:45:40|1780.33|1774.93|1780.44|1775.04|1780.58|1775.18|1780.32|1774.92|35
1654623950000|2022-06-07 17:45:50|1780.35|1774.95|1780.26|1774.86|1780.49|1775.09|1780.17|1774.77|24
1654623960000|2022-06-07 17:46:00|1780.24|1774.84|1781.25|1775.85|1781.26|1775.86|1780.24|1774.84|35
1654623970000|2022-06-07 17:46:10|1781.18|1775.78|1781.18|1775.78|1781.31|1775.91|1781.1|1775.7|31
1654623980000|2022-06-07 17:46:20|1781.15|1775.75|1781.1|1775.7|1781.64|1776.24|1780.84|1775.44|35
1654623990000|2022-06-07 17:46:30|1781.21|1775.81|1782.04|1776.64|1782.2|1776.8|1781.21|1775.81|29
1654624000000|2022-06-07 17:46:40|1782.08|1776.68|1781.86|1776.46|1782.12|1776.72|1781.66|1776.26|24
1654624010000|2022-06-07 17:46:50|1781.89|1776.49|1781.79|1776.39|1782.06|1776.66|1781.79|1776.39|19
1654624020000|2022-06-07 17:47:00|1781.73|1776.33|1782.17|1776.77|1782.58|1777.18|1781.73|1776.33|29
1654624030000|2022-06-07 17:47:10|1782.15|1776.75|1782.41|1777.01|1782.55|1777.15|1782.15|1776.75|30
1654624040000|2022-06-07 17:47:20|1782.39|1776.99|1782.38|1776.98|1782.43|1777.03|1782.05|1776.65|25
1654624050000|2022-06-07 17:47:30|1782.44|1777.04|1781.8|1776.4|1782.96|1777.56|1781.76|1776.36|32
1654624060000|2022-06-07 17:47:40|1781.74|1776.34|1781.56|1776.16|1781.92|1776.52|1781.5|1776.1|31
1654624070000|2022-06-07 17:47:50|1781.59|1776.19|1782.55|1777.15|1782.6|1777.2|1781.58|1776.18|36
1654624080000|2022-06-07 17:48:00|1782.42|1777.02|1782.46|1777.06|1782.51|1777.11|1782.31|1776.91|25
1654624090000|2022-06-07 17:48:10|1782.43|1777.03|1781.89|1776.49|1782.43|1777.03|1781.8|1776.4|33
1654624100000|2022-06-07 17:48:20|1781.98|1776.58|1780.85|1775.45|1781.99|1776.59|1780.74|1775.34|35
1654624110000|2022-06-07 17:48:30|1780.74|1775.34|1781.12|1775.72|1781.12|1775.72|1780.64|1775.24|31
1654624120000|2022-06-07 17:48:40|1781.06|1775.66|1782.33|1776.93|1782.45|1777.05|1781.06|1775.66|31
1654624130000|2022-06-07 17:48:50|1782.35|1776.95|1782.55|1777.15|1782.8|1777.4|1782.35|1776.95|32
1654624140000|2022-06-07 17:49:00|1782.59|1777.19|1782.81|1777.41|1782.81|1777.41|1782.13|1776.73|34
1654624150000|2022-06-07 17:49:10|1782.8|1777.4|1782.06|1776.66|1782.83|1777.43|1781.79|1776.39|36
1654624160000|2022-06-07 17:49:20|1782.15|1776.75|1782.1|1776.7|1782.36|1776.96|1782.06|1776.66|27
1654624170000|2022-06-07 17:49:30|1782.11|1776.71|1781.94|1776.54|1782.18|1776.78|1781.8|1776.4|33
1654624180000|2022-06-07 17:49:40|1781.93|1776.53|1781.22|1775.82|1782.11|1776.71|1781.22|1775.82|36
1654624190000|2022-06-07 17:49:50|1781.2|1775.8|1782.26|1776.86|1782.3|1776.9|1781.18|1775.78|34
1654624200000|2022-06-07 17:50:00|1782.16|1776.76|1781.3|1775.9|1782.3|1776.9|1781.3|1775.9|33
1654624210000|2022-06-07 17:50:10|1781.18|1775.78|1781.35|1775.95|1781.41|1776.01|1781.08|1775.68|32
1654624220000|2022-06-07 17:50:20|1781.38|1775.98|1781.07|1775.67|1781.46|1776.06|1781.07|1775.67|23
1654624230000|2022-06-07 17:50:30|1781.14|1775.74|1781.23|1775.83|1781.27|1775.87|1781.03|1775.63|25
1654624240000|2022-06-07 17:50:40|1781.25|1775.85|1780.83|1775.43|1781.25|1775.85|1780.83|1775.43|23
1654624250000|2022-06-07 17:50:50|1780.84|1775.44|1781.45|1776.05|1781.56|1776.16|1780.81|1775.41|30
1654624260000|2022-06-07 17:51:00|1781.43|1776.03|1780.69|1775.29|1781.43|1776.03|1780.6|1775.2|26
1654624270000|2022-06-07 17:51:10|1780.68|1775.28|1780.98|1775.58|1781.01|1775.61|1780.59|1775.19|32
1654624280000|2022-06-07 17:51:20|1781.06|1775.66|1782.02|1776.62|1782.09|1776.69|1781.06|1775.66|34
1654624290000|2022-06-07 17:51:30|1781.98|1776.58|1781.87|1776.47|1782.15|1776.75|1781.78|1776.38|22
1654624300000|2022-06-07 17:51:40|1781.79|1776.39|1782.32|1776.92|1782.34|1776.94|1781.78|1776.38|24
1654624310000|2022-06-07 17:51:50|1782.35|1776.95|1782.24|1776.84|1782.73|1777.33|1782.24|1776.84|25
1654624320000|2022-06-07 17:52:00|1781.99|1776.59|1782.89|1777.49|1783.24|1777.84|1781.75|1776.35|38
1654624330000|2022-06-07 17:52:10|1782.84|1777.44|1782.18|1776.78|1782.85|1777.45|1782.14|1776.74|31
1654624340000|2022-06-07 17:52:20|1782.19|1776.79|1782.42|1777.02|1782.65|1777.25|1782.16|1776.76|26
1654624350000|2022-06-07 17:52:30|1782.6|1777.2|1782.51|1777.11|1782.92|1777.52|1782.42|1777.02|22
1654624360000|2022-06-07 17:52:40|1782.5|1777.1|1782.54|1777.14|1782.64|1777.24|1782.2|1776.8|25
1654624370000|2022-06-07 17:52:50|1782.42|1777.02|1783.62|1778.22|1783.88|1778.48|1782.42|1777.02|22
1654624380000|2022-06-07 17:53:00|1783.94|1778.54|1784.44|1779.04|1784.57|1779.17|1783.51|1778.11|32
1654624390000|2022-06-07 17:53:10|1784.47|1779.07|1784.28|1778.88|1784.48|1779.08|1784.22|1778.82|22
1654624400000|2022-06-07 17:53:20|1784.29|1778.89|1783.7|1778.3|1784.32|1778.92|1783.7|1778.3|29
1654624410000|2022-06-07 17:53:30|1783.71|1778.31|1783.58|1778.18|1783.84|1778.44|1783.57|1778.17|28
1654624420000|2022-06-07 17:53:40|1783.61|1778.21|1783.6|1778.2|1783.69|1778.29|1783.51|1778.11|22
1654624430000|2022-06-07 17:53:50|1783.61|1778.21|1783.52|1778.12|1783.65|1778.25|1783.51|1778.11|17
1654624440000|2022-06-07 17:54:00|1783.54|1778.14|1783.58|1778.18|1783.72|1778.32|1783.48|1778.08|27
1654624450000|2022-06-07 17:54:10|1783.55|1778.15|1783.79|1778.39|1783.79|1778.39|1783.55|1778.15|22
1654624460000|2022-06-07 17:54:20|1783.38|1777.98|1783.44|1778.04|1783.73|1778.33|1782.89|1777.49|26
1654624470000|2022-06-07 17:54:30|1783.56|1778.16|1784.61|1779.21|1784.61|1779.21|1783.3|1777.9|27
1654624480000|2022-06-07 17:54:40|1784.55|1779.15|1783.21|1777.81|1784.55|1779.15|1783.19|1777.79|23
1654624490000|2022-06-07 17:54:50|1783.22|1777.82|1783.82|1778.42|1784.02|1778.62|1783.22|1777.82|33
1654624500000|2022-06-07 17:55:00|1783.78|1778.38|1782.89|1777.49|1783.79|1778.39|1782.87|1777.47|26
1654624510000|2022-06-07 17:55:10|1782.91|1777.51|1782.83|1777.43|1782.94|1777.54|1782.79|1777.39|28
1654624520000|2022-06-07 17:55:20|1782.82|1777.42|1783.5|1778.1|1783.52|1778.12|1782.82|1777.42|30
1654624530000|2022-06-07 17:55:30|1783.53|1778.13|1782.91|1777.51|1783.53|1778.13|1782.85|1777.45|33
1654624540000|2022-06-07 17:55:40|1782.89|1777.49|1782.81|1777.41|1782.9|1777.5|1782.74|1777.34|26
1654624550000|2022-06-07 17:55:50|1782.8|1777.4|1782.87|1777.47|1782.97|1777.57|1782.76|1777.36|29
1654624560000|2022-06-07 17:56:00|1782.85|1777.45|1782.75|1777.35|1782.89|1777.49|1782.72|1777.32|26
1654624570000|2022-06-07 17:56:10|1782.73|1777.33|1782.87|1777.47|1783.12|1777.72|1782.73|1777.33|24
1654624580000|2022-06-07 17:56:20|1782.95|1777.55|1782.83|1777.43|1783.14|1777.74|1782.79|1777.39|23
1654624590000|2022-06-07 17:56:30|1782.79|1777.39|1783.59|1778.19|1783.59|1778.19|1782.79|1777.39|15
1654624600000|2022-06-07 17:56:40|1783.53|1778.13|1783.21|1777.81|1783.53|1778.13|1783.19|1777.79|15
1654624610000|2022-06-07 17:56:50|1783.22|1777.82|1784.9|1779.5|1784.92|1779.52|1783.15|1777.75|27
1654624620000|2022-06-07 17:57:00|1784.81|1779.41|1783.12|1777.72|1784.81|1779.41|1783.06|1777.66|34
1654624630000|2022-06-07 17:57:10|1783.16|1777.76|1784.11|1778.71|1784.11|1778.71|1783.15|1777.75|29
1654624640000|2022-06-07 17:57:20|1783.59|1778.19|1783.49|1778.09|1784.04|1778.64|1783.42|1778.02|25
1654624650000|2022-06-07 17:57:30|1783.48|1778.08|1783.34|1777.94|1783.58|1778.18|1783.33|1777.93|22
1654624660000|2022-06-07 17:57:40|1783.33|1777.93|1783.33|1777.93|1783.42|1778.02|1783.32|1777.92|17
1654624670000|2022-06-07 17:57:50|1783.32|1777.92|1783.4|1778|1783.47|1778.07|1783.32|1777.92|23
1654624680000|2022-06-07 17:58:00|1783.48|1778.08|1783.14|1777.74|1784.19|1778.79|1783.12|1777.72|32
1654624690000|2022-06-07 17:58:10|1783.12|1777.72|1783.49|1778.09|1783.49|1778.09|1783.12|1777.72|29
1654624700000|2022-06-07 17:58:20|1783.45|1778.05|1783.94|1778.54|1784.2|1778.8|1783.45|1778.05|32
1654624710000|2022-06-07 17:58:30|1783.82|1778.42|1783.74|1778.34|1783.84|1778.44|1783.6|1778.2|28
1654624720000|2022-06-07 17:58:40|1783.73|1778.33|1783.35|1777.95|1783.73|1778.33|1783.11|1777.71|29
1654624730000|2022-06-07 17:58:50|1783.37|1777.97|1783.34|1777.94|1783.42|1778.02|1783.21|1777.81|27
1654624740000|2022-06-07 17:59:00|1783.35|1777.95|1783.35|1777.95|1783.39|1777.99|1783.24|1777.84|28
1654624750000|2022-06-07 17:59:10|1783.34|1777.94|1783.37|1777.97|1783.38|1777.98|1783.27|1777.87|19
1654624760000|2022-06-07 17:59:20|1783.41|1778.01|1784.07|1778.67|1784.63|1779.23|1783.37|1777.97|30
1654624770000|2022-06-07 17:59:30|1784.08|1778.68|1784.19|1778.79|1784.21|1778.81|1784.05|1778.65|25
1654624780000|2022-06-07 17:59:40|1784.12|1778.72|1784.23|1778.83|1784.23|1778.83|1783.97|1778.57|30
1654624790000|2022-06-07 17:59:50|1784.16|1778.76|1784.21|1778.81|1784.67|1779.27|1784|1778.6|34
1654624800000|2022-06-07 18:00:00|1784.25|1778.85|1784.3|1778.9|1784.31|1778.91|1784.18|1778.78|23
1654624810000|2022-06-07 18:00:10|1784.31|1778.91|1785.11|1779.71|1785.11|1779.71|1784.28|1778.88|25
1654624820000|2022-06-07 18:00:20|1785.05|1779.65|1783.88|1778.48|1785.07|1779.67|1783.88|1778.48|27
1654624830000|2022-06-07 18:00:30|1783.68|1778.28|1783.45|1778.05|1783.75|1778.35|1783.22|1777.82|29
1654624840000|2022-06-07 18:00:40|1783.44|1778.04|1783.75|1778.35|1784.04|1778.64|1783.44|1778.04|35
1654624850000|2022-06-07 18:00:50|1783.78|1778.38|1783.93|1778.53|1784.08|1778.68|1783.69|1778.29|30
1654624860000|2022-06-07 18:01:00|1783.97|1778.57|1784.13|1778.73|1784.73|1779.33|1783.97|1778.57|37
1654624870000|2022-06-07 18:01:10|1784.12|1778.72|1783.74|1778.34|1784.38|1778.98|1783.74|1778.34|29
1654624880000|2022-06-07 18:01:20|1783.5|1778.1|1783.21|1777.81|1783.5|1778.1|1783.04|1777.64|37
1654624890000|2022-06-07 18:01:30|1783.22|1777.82|1783.16|1777.76|1783.99|1778.59|1783.16|1777.76|37
1654624900000|2022-06-07 18:01:40|1783.15|1777.75|1784.27|1778.87|1784.38|1778.98|1783.05|1777.65|33
1654624910000|2022-06-07 18:01:50|1784.28|1778.88|1784.29|1778.89|1784.63|1779.23|1784.14|1778.74|30
1654624920000|2022-06-07 18:02:00|1784.27|1778.87|1784.81|1779.41|1784.84|1779.44|1784.27|1778.87|23
1654624930000|2022-06-07 18:02:10|1784.47|1779.07|1784.3|1778.9|1784.47|1779.07|1784.22|1778.82|27
1654624940000|2022-06-07 18:02:20|1784.28|1778.88|1784.3|1778.9|1784.45|1779.05|1784.27|1778.87|21
1654624950000|2022-06-07 18:02:30|1784.27|1778.87|1784.41|1779.01|1784.49|1779.09|1784.27|1778.87|16
1654624960000|2022-06-07 18:02:40|1784.33|1778.93|1784.31|1778.91|1784.45|1779.05|1784.27|1778.87|20
1654624970000|2022-06-07 18:02:50|1784.35|1778.95|1783.38|1777.98|1784.35|1778.95|1783.33|1777.93|32
1654624980000|2022-06-07 18:03:00|1783.37|1777.97|1782.93|1777.53|1783.45|1778.05|1782.64|1777.24|27
1654624990000|2022-06-07 18:03:10|1782.92|1777.52|1782.95|1777.55|1783.09|1777.69|1782.92|1777.52|17
1654625000000|2022-06-07 18:03:20|1782.92|1777.52|1782.35|1776.95|1782.92|1777.52|1782.28|1776.88|26
1654625010000|2022-06-07 18:03:30|1782.48|1777.08|1782.03|1776.63|1782.6|1777.2|1782.03|1776.63|29
1654625020000|2022-06-07 18:03:40|1782.06|1776.66|1781.65|1776.25|1782.06|1776.66|1781.59|1776.19|27
1654625030000|2022-06-07 18:03:50|1781.59|1776.19|1781.66|1776.26|1781.99|1776.59|1781.59|1776.19|27
1654625040000|2022-06-07 18:04:00|1781.64|1776.24|1782.15|1776.75|1782.15|1776.75|1781.12|1775.72|33
1654625050000|2022-06-07 18:04:10|1782.2|1776.8|1782.03|1776.63|1782.21|1776.81|1781.95|1776.55|23
1654625060000|2022-06-07 18:04:20|1782.04|1776.64|1781.98|1776.58|1782.04|1776.64|1781.98|1776.58|16
1654625070000|2022-06-07 18:04:30|1782.01|1776.61|1782.51|1777.11|1782.51|1777.11|1781.56|1776.16|34
1654625080000|2022-06-07 18:04:40|1782.44|1777.04|1782.43|1777.03|1782.52|1777.12|1782.39|1776.99|33
1654625090000|2022-06-07 18:04:50|1782.42|1777.02|1782.5|1777.1|1782.55|1777.15|1782.42|1777.02|29
1654625100000|2022-06-07 18:05:00|1782.51|1777.11|1782.65|1777.25|1782.81|1777.41|1782.29|1776.89|33
1654625110000|2022-06-07 18:05:10|1782.59|1777.19|1781.79|1776.39|1782.69|1777.29|1781.79|1776.39|28
1654625120000|2022-06-07 18:05:20|1781.82|1776.42|1781.73|1776.33|1781.82|1776.42|1781.72|1776.32|18
1654625130000|2022-06-07 18:05:30|1781.75|1776.35|1782.13|1776.73|1782.3|1776.9|1781.75|1776.35|24
1654625140000|2022-06-07 18:05:40|1782.09|1776.69|1782.5|1777.1|1782.67|1777.27|1782.09|1776.69|31
1654625150000|2022-06-07 18:05:50|1782.51|1777.11|1782.32|1776.92|1782.52|1777.12|1782.26|1776.86|28
1654625160000|2022-06-07 18:06:00|1782.34|1776.94|1782.38|1776.98|1782.41|1777.01|1782.21|1776.81|29
1654625170000|2022-06-07 18:06:10|1782.37|1776.97|1782.98|1777.58|1783.21|1777.81|1782.35|1776.95|28
1654625180000|2022-06-07 18:06:20|1782.85|1777.45|1783.28|1777.88|1783.39|1777.99|1782.78|1777.38|13
1654625190000|2022-06-07 18:06:30|1783.26|1777.86|1783.19|1777.79|1783.26|1777.86|1782.65|1777.25|27
1654625200000|2022-06-07 18:06:40|1783.17|1777.77|1783.3|1777.9|1783.3|1777.9|1783.04|1777.64|21
1654625210000|2022-06-07 18:06:50|1783.33|1777.93|1783.79|1778.39|1783.8|1778.4|1783.31|1777.91|15
1654625220000|2022-06-07 18:07:00|1783.76|1778.36|1783.6|1778.2|1783.86|1778.46|1783.21|1777.81|29
1654625230000|2022-06-07 18:07:10|1783.71|1778.31|1783.88|1778.48|1784.21|1778.81|1783.54|1778.14|24
1654625240000|2022-06-07 18:07:20|1784.56|1779.16|1784.62|1779.22|1785.25|1779.85|1784.45|1779.05|33
1654625250000|2022-06-07 18:07:30|1784.64|1779.24|1784.67|1779.27|1784.75|1779.35|1784.44|1779.04|15
1654625260000|2022-06-07 18:07:40|1784.54|1779.14|1784.71|1779.31|1784.71|1779.31|1784.48|1779.08|11
1654625270000|2022-06-07 18:07:50|1784.66|1779.26|1785.22|1779.82|1785.29|1779.89|1784.66|1779.26|17
1654625280000|2022-06-07 18:08:00|1785.29|1779.89|1785.5|1780.1|1785.69|1780.29|1785.2|1779.8|30
1654625290000|2022-06-07 18:08:10|1785.51|1780.11|1785.31|1779.91|1785.62|1780.22|1785.31|1779.91|16
1654625300000|2022-06-07 18:08:20|1785.21|1779.81|1785.24|1779.84|1785.41|1780.01|1785.07|1779.67|20
1654625310000|2022-06-07 18:08:30|1785.21|1779.81|1784.62|1779.22|1785.21|1779.81|1784.59|1779.19|23
1654625320000|2022-06-07 18:08:40|1784.63|1779.23|1785.22|1779.82|1785.22|1779.82|1784.63|1779.23|23
1654625330000|2022-06-07 18:08:50|1785.21|1779.81|1785.18|1779.78|1785.32|1779.92|1785.07|1779.67|16
1654625340000|2022-06-07 18:09:00|1785.17|1779.77|1785.69|1780.29|1786.01|1780.61|1785.17|1779.77|31
1654625350000|2022-06-07 18:09:10|1785.68|1780.28|1785.82|1780.42|1785.91|1780.51|1785.59|1780.19|27
1654625360000|2022-06-07 18:09:20|1785.81|1780.41|1786.94|1781.54|1787.47|1782.07|1785.79|1780.39|35
1654625370000|2022-06-07 18:09:30|1786.83|1781.43|1787.69|1782.29|1787.72|1782.32|1786.42|1781.02|27
1654625380000|2022-06-07 18:09:40|1787.7|1782.3|1788.06|1782.66|1788.07|1782.67|1787.63|1782.23|26
1654625390000|2022-06-07 18:09:50|1788.21|1782.81|1788.19|1782.79|1788.35|1782.95|1788.16|1782.76|20
1654625400000|2022-06-07 18:10:00|1788.27|1782.87|1789.17|1783.77|1789.42|1784.02|1788.2|1782.8|28
1654625410000|2022-06-07 18:10:10|1789.15|1783.75|1789.36|1783.96|1789.85|1784.45|1789.15|1783.75|29
1654625420000|2022-06-07 18:10:20|1789.52|1784.12|1789.47|1784.07|1789.76|1784.36|1789.41|1784.01|26
1654625430000|2022-06-07 18:10:30|1789.3|1783.9|1787.61|1782.21|1789.3|1783.9|1787.58|1782.18|34
1654625440000|2022-06-07 18:10:40|1787.67|1782.27|1788.27|1782.87|1788.27|1782.87|1787.48|1782.08|34
1654625450000|2022-06-07 18:10:50|1788.63|1783.23|1789.93|1784.53|1789.96|1784.56|1788.57|1783.17|34
1654625460000|2022-06-07 18:11:00|1789.86|1784.46|1792.01|1786.61|1792.23|1786.83|1789.86|1784.46|35
1654625470000|2022-06-07 18:11:10|1791.94|1786.54|1792.37|1786.97|1792.97|1787.57|1791.68|1786.28|36
1654625480000|2022-06-07 18:11:20|1792.29|1786.89|1792.53|1787.13|1792.76|1787.36|1791.97|1786.57|37
1654625490000|2022-06-07 18:11:30|1792.54|1787.14|1792.43|1787.03|1793.04|1787.64|1792.43|1787.03|35
1654625500000|2022-06-07 18:11:40|1792.55|1787.15|1792.16|1786.76|1792.55|1787.15|1791.9|1786.5|32
1654625510000|2022-06-07 18:11:50|1792.23|1786.83|1793.26|1787.86|1793.42|1788.02|1792.23|1786.83|28
1654625520000|2022-06-07 18:12:00|1793.29|1787.89|1792.78|1787.38|1793.71|1788.31|1792.58|1787.18|32
1654625530000|2022-06-07 18:12:10|1792.79|1787.39|1792.85|1787.45|1793.16|1787.76|1792.78|1787.38|32
1654625540000|2022-06-07 18:12:20|1792.83|1787.43|1792.18|1786.78|1792.83|1787.43|1792.1|1786.7|24
1654625550000|2022-06-07 18:12:30|1792.17|1786.77|1792.97|1787.57|1793.28|1787.88|1792.12|1786.72|31
1654625560000|2022-06-07 18:12:40|1792.96|1787.56|1792.77|1787.37|1793.02|1787.62|1792.57|1787.17|31
1654625570000|2022-06-07 18:12:50|1792.8|1787.4|1793.55|1788.15|1793.6|1788.2|1792.8|1787.4|28
1654625580000|2022-06-07 18:13:00|1793.54|1788.14|1792.95|1787.55|1793.54|1788.14|1792.81|1787.41|26
1654625590000|2022-06-07 18:13:10|1792.86|1787.46|1792.49|1787.09|1792.86|1787.46|1792.41|1787.01|30
1654625600000|2022-06-07 18:13:20|1792.51|1787.11|1792.43|1787.03|1792.53|1787.13|1792.41|1787.01|27
1654625610000|2022-06-07 18:13:30|1792.41|1787.01|1794.25|1788.85|1794.25|1788.85|1792.41|1787.01|29
1654625620000|2022-06-07 18:13:40|1794.4|1789|1798.92|1793.52|1798.92|1793.52|1794.4|1789|36
1654625630000|2022-06-07 18:13:50|1798.78|1793.38|1799.45|1794.05|1799.72|1794.32|1798.03|1792.63|38
1654625640000|2022-06-07 18:14:00|1799.43|1794.03|1798.73|1793.33|1799.63|1794.23|1797.97|1792.57|40
1654625650000|2022-06-07 18:14:10|1798.82|1793.42|1798.28|1792.88|1798.84|1793.44|1798.18|1792.78|33
1654625660000|2022-06-07 18:14:20|1798.18|1792.78|1800.21|1794.81|1800.33|1794.93|1798.18|1792.78|36
1654625670000|2022-06-07 18:14:30|1800.2|1794.8|1798.82|1793.42|1800.35|1794.95|1798.74|1793.34|36
1654625680000|2022-06-07 18:14:40|1798.9|1793.5|1798.84|1793.44|1799.22|1793.82|1798.76|1793.36|39
1654625690000|2022-06-07 18:14:50|1798.76|1793.36|1799.57|1794.17|1799.57|1794.17|1798.69|1793.29|35
1654625700000|2022-06-07 18:15:00|1799.75|1794.35|1799.42|1794.02|1800.55|1795.15|1799.3|1793.9|29
1654625710000|2022-06-07 18:15:10|1799.47|1794.07|1799.03|1793.63|1800.35|1794.95|1799.01|1793.61|37
1654625720000|2022-06-07 18:15:20|1799.13|1793.73|1798.99|1793.59|1799.21|1793.81|1798.57|1793.17|37
1654625730000|2022-06-07 18:15:30|1799.08|1793.68|1799.02|1793.62|1799.08|1793.68|1798.62|1793.22|34
1654625740000|2022-06-07 18:15:40|1798.69|1793.29|1798.74|1793.34|1799.61|1794.21|1798.68|1793.28|32
1654625750000|2022-06-07 18:15:50|1798.73|1793.33|1798.61|1793.21|1799.15|1793.75|1798.56|1793.16|33
1654625760000|2022-06-07 18:16:00|1798.56|1793.16|1797.9|1792.5|1798.61|1793.21|1797.9|1792.5|26
1654625770000|2022-06-07 18:16:10|1797.65|1792.25|1796.61|1791.21|1797.82|1792.42|1796.61|1791.21|34
1654625780000|2022-06-07 18:16:20|1796.53|1791.13|1796.16|1790.76|1796.71|1791.31|1795.73|1790.33|33
1654625790000|2022-06-07 18:16:30|1796.2|1790.8|1794.03|1788.63|1796.2|1790.8|1793.84|1788.44|36
1654625800000|2022-06-07 18:16:40|1794.04|1788.64|1794.75|1789.35|1794.88|1789.48|1793.75|1788.35|36
1654625810000|2022-06-07 18:16:50|1794.86|1789.46|1795.4|1790|1795.4|1790|1794.86|1789.46|36
1654625820000|2022-06-07 18:17:00|1795.38|1789.98|1796.53|1791.13|1796.61|1791.21|1795.34|1789.94|32
1654625830000|2022-06-07 18:17:10|1796.51|1791.11|1797.47|1792.07|1797.49|1792.09|1795.9|1790.5|37
1654625840000|2022-06-07 18:17:20|1797.48|1792.08|1795.7|1790.3|1797.49|1792.09|1795.65|1790.25|34
1654625850000|2022-06-07 18:17:30|1795.65|1790.25|1794.96|1789.56|1795.79|1790.39|1794.96|1789.56|30
1654625860000|2022-06-07 18:17:40|1795.01|1789.61|1795.77|1790.37|1795.77|1790.37|1794.75|1789.35|31
1654625870000|2022-06-07 18:17:50|1795.53|1790.13|1794.87|1789.47|1795.89|1790.49|1794.77|1789.37|33
1654625880000|2022-06-07 18:18:00|1794.85|1789.45|1794.72|1789.32|1794.98|1789.58|1793.88|1788.48|33
1654625890000|2022-06-07 18:18:10|1794.73|1789.33|1795.25|1789.85|1795.25|1789.85|1794.63|1789.23|34
1654625900000|2022-06-07 18:18:20|1795.51|1790.11|1795.69|1790.29|1796.05|1790.65|1795.47|1790.07|32
1654625910000|2022-06-07 18:18:30|1795.65|1790.25|1794.44|1789.04|1795.69|1790.29|1793.83|1788.43|38
1654625920000|2022-06-07 18:18:40|1794.5|1789.1|1793.83|1788.43|1794.66|1789.26|1793.83|1788.43|37
1654625930000|2022-06-07 18:18:50|1793.84|1788.44|1794.14|1788.74|1794.32|1788.92|1793.78|1788.38|31
1654625940000|2022-06-07 18:19:00|1794.09|1788.69|1794.4|1789|1794.47|1789.07|1793.71|1788.31|32
1654625950000|2022-06-07 18:19:10|1794.37|1788.97|1793.37|1787.97|1794.37|1788.97|1793.37|1787.97|33
1654625960000|2022-06-07 18:19:20|1793.39|1787.99|1793.55|1788.15|1793.97|1788.57|1792.97|1787.57|36
1654625970000|2022-06-07 18:19:30|1793.3|1787.9|1793.45|1788.05|1793.74|1788.34|1793.27|1787.87|27
1654625980000|2022-06-07 18:19:40|1793.42|1788.02|1793.18|1787.78|1793.78|1788.38|1793.05|1787.65|34
1654625990000|2022-06-07 18:19:50|1793.21|1787.81|1794.09|1788.69|1794.1|1788.7|1793.21|1787.81|26
1654626000000|2022-06-07 18:20:00|1794.26|1788.86|1794.33|1788.93|1794.66|1789.26|1794.07|1788.67|31
1654626010000|2022-06-07 18:20:10|1794.34|1788.94|1793.59|1788.19|1794.47|1789.07|1793.06|1787.66|34
1654626020000|2022-06-07 18:20:20|1793.6|1788.2|1793.3|1787.9|1793.65|1788.25|1792.96|1787.56|37
1654626030000|2022-06-07 18:20:30|1793.31|1787.91|1793.53|1788.13|1793.53|1788.13|1792.57|1787.17|36
1654626040000|2022-06-07 18:20:40|1793.67|1788.27|1794.64|1789.24|1794.64|1789.24|1793.67|1788.27|29
1654626050000|2022-06-07 18:20:50|1794.7|1789.3|1793.92|1788.52|1794.7|1789.3|1793.75|1788.35|35
1654626060000|2022-06-07 18:21:00|1793.94|1788.54|1793.62|1788.22|1794.61|1789.21|1793.55|1788.15|21
1654626070000|2022-06-07 18:21:10|1793.65|1788.25|1794.26|1788.86|1794.26|1788.86|1793.55|1788.15|33
1654626080000|2022-06-07 18:21:20|1794.28|1788.88|1794.82|1789.42|1795.22|1789.82|1794.28|1788.88|32
1654626090000|2022-06-07 18:21:30|1794.81|1789.41|1796.14|1790.74|1796.14|1790.74|1794.71|1789.31|32
1654626100000|2022-06-07 18:21:40|1796.13|1790.73|1796.95|1791.55|1797.08|1791.68|1795.92|1790.52|31
1654626110000|2022-06-07 18:21:50|1796.94|1791.54|1796.87|1791.47|1797.29|1791.89|1796.7|1791.3|31
1654626120000|2022-06-07 18:22:00|1797.01|1791.61|1796.25|1790.85|1797.03|1791.63|1795.75|1790.35|25
1654626130000|2022-06-07 18:22:10|1796.11|1790.71|1797.44|1792.04|1798.01|1792.61|1796.11|1790.71|31
1654626140000|2022-06-07 18:22:20|1797.45|1792.05|1797.22|1791.82|1797.53|1792.13|1797.02|1791.62|38
1654626150000|2022-06-07 18:22:30|1797.21|1791.81|1797.41|1792.01|1797.44|1792.04|1797.11|1791.71|28
1654626160000|2022-06-07 18:22:40|1797.43|1792.03|1797.66|1792.26|1797.69|1792.29|1797.14|1791.74|29
1654626170000|2022-06-07 18:22:50|1797.67|1792.27|1797.37|1791.97|1797.75|1792.35|1796.91|1791.51|31
1654626180000|2022-06-07 18:23:00|1797.32|1791.92|1797.9|1792.5|1798|1792.6|1797.28|1791.88|26
1654626190000|2022-06-07 18:23:10|1797.91|1792.51|1797.58|1792.18|1797.91|1792.51|1797.05|1791.65|30
1654626200000|2022-06-07 18:23:20|1797.67|1792.27|1797.78|1792.38|1798.03|1792.63|1797.14|1791.74|37
1654626210000|2022-06-07 18:23:30|1797.79|1792.39|1797.34|1791.94|1797.79|1792.39|1797.27|1791.87|28
1654626220000|2022-06-07 18:23:40|1797.38|1791.98|1798.16|1792.76|1798.69|1793.29|1797.23|1791.83|38
1654626230000|2022-06-07 18:23:50|1798.01|1792.61|1798.07|1792.67|1798.99|1793.59|1798|1792.6|33
1654626240000|2022-06-07 18:24:00|1798.11|1792.71|1797.85|1792.45|1798.78|1793.38|1797.72|1792.32|35
1654626250000|2022-06-07 18:24:10|1797.79|1792.39|1797.81|1792.41|1797.91|1792.51|1797.64|1792.24|18
1654626260000|2022-06-07 18:24:20|1797.72|1792.32|1797.75|1792.35|1798.1|1792.7|1797.02|1791.62|33
1654626270000|2022-06-07 18:24:30|1797.68|1792.28|1797.86|1792.46|1797.87|1792.47|1797.42|1792.02|30
1654626280000|2022-06-07 18:24:40|1797.58|1792.18|1798.53|1793.13|1798.86|1793.46|1797.56|1792.16|35
1654626290000|2022-06-07 18:24:50|1798.71|1793.31|1798.47|1793.07|1799.28|1793.88|1798.3|1792.9|35
1654626300000|2022-06-07 18:25:00|1798.63|1793.23|1797.88|1792.48|1798.67|1793.27|1797.32|1791.92|33
1654626310000|2022-06-07 18:25:10|1797.84|1792.44|1798.04|1792.64|1798.04|1792.64|1797.62|1792.22|32
1654626320000|2022-06-07 18:25:20|1797.87|1792.47|1797.44|1792.04|1798.1|1792.7|1797.44|1792.04|34
1654626330000|2022-06-07 18:25:30|1797.46|1792.06|1797.55|1792.15|1797.71|1792.31|1797.08|1791.68|32
1654626340000|2022-06-07 18:25:40|1797.45|1792.05|1797.02|1791.62|1798.16|1792.76|1797.01|1791.61|32
1654626350000|2022-06-07 18:25:50|1797.03|1791.63|1797.77|1792.37|1797.98|1792.58|1797.01|1791.61|35
1654626360000|2022-06-07 18:26:00|1797.69|1792.29|1797.15|1791.75|1797.85|1792.45|1797.1|1791.7|33
1654626370000|2022-06-07 18:26:10|1797.14|1791.74|1797.13|1791.73|1797.28|1791.88|1797.01|1791.61|26
1654626380000|2022-06-07 18:26:20|1797.15|1791.75|1796.79|1791.39|1797.25|1791.85|1796.46|1791.06|29
1654626390000|2022-06-07 18:26:30|1796.8|1791.4|1797.7|1792.3|1798.24|1792.84|1796.8|1791.4|33
1654626400000|2022-06-07 18:26:40|1798.15|1792.75|1797.75|1792.35|1798.15|1792.75|1797.49|1792.09|29
1654626410000|2022-06-07 18:26:50|1797.76|1792.36|1799.82|1794.42|1799.82|1794.42|1797.76|1792.36|36
1654626420000|2022-06-07 18:27:00|1799.83|1794.43|1800.02|1794.62|1800.53|1795.13|1799.42|1794.02|30
1654626430000|2022-06-07 18:27:10|1800.14|1794.74|1800.6|1795.2|1800.63|1795.23|1799.37|1793.97|36
1654626440000|2022-06-07 18:27:20|1800.59|1795.19|1800.47|1795.07|1800.64|1795.24|1800.16|1794.76|33
1654626450000|2022-06-07 18:27:30|1800.64|1795.24|1800.68|1795.28|1800.96|1795.56|1800.53|1795.13|28
1654626460000|2022-06-07 18:27:40|1800.62|1795.22|1800.11|1794.71|1800.9|1795.5|1800.08|1794.68|34
1654626470000|2022-06-07 18:27:50|1800.27|1794.87|1800.14|1794.74|1800.58|1795.18|1800.05|1794.65|29
1654626480000|2022-06-07 18:28:00|1800.13|1794.73|1800.02|1794.62|1800.43|1795.03|1799.72|1794.32|30
1654626490000|2022-06-07 18:28:10|1799.8|1794.4|1800.95|1795.55|1800.97|1795.57|1799.8|1794.4|34
1654626500000|2022-06-07 18:28:20|1801.04|1795.64|1801.17|1795.77|1801.17|1795.77|1800.4|1795|33
1654626510000|2022-06-07 18:28:30|1801.23|1795.83|1801.03|1795.63|1801.36|1795.96|1800.93|1795.53|32
1654626520000|2022-06-07 18:28:40|1801.05|1795.65|1801.33|1795.93|1801.33|1795.93|1800.97|1795.57|27
1654626530000|2022-06-07 18:28:50|1801.16|1795.76|1801.07|1795.67|1801.33|1795.93|1801.07|1795.67|25
1654626540000|2022-06-07 18:29:00|1801.08|1795.68|1801.03|1795.63|1801.69|1796.29|1800.97|1795.57|36
1654626550000|2022-06-07 18:29:10|1801.07|1795.67|1801.07|1795.67|1801.64|1796.24|1800.87|1795.47|33
1654626560000|2022-06-07 18:29:20|1801.11|1795.71|1801.01|1795.61|1801.31|1795.91|1800.85|1795.45|35
1654626570000|2022-06-07 18:29:30|1800.98|1795.58|1801.2|1795.8|1801.49|1796.09|1800.98|1795.58|31
1654626580000|2022-06-07 18:29:40|1801.22|1795.82|1801.56|1796.16|1801.61|1796.21|1801.18|1795.78|29
1654626590000|2022-06-07 18:29:50|1801.54|1796.14|1801.53|1796.13|1801.65|1796.25|1801.39|1795.99|27
1654626600000|2022-06-07 18:30:00|1801.63|1796.23|1804.95|1799.55|1804.95|1799.55|1801.26|1795.86|33
1654626610000|2022-06-07 18:30:10|1805.02|1799.62|1804.44|1799.04|1805.46|1800.06|1804.2|1798.8|39
1654626620000|2022-06-07 18:30:20|1804.18|1798.78|1803.21|1797.81|1804.18|1798.78|1803.21|1797.81|36
1654626630000|2022-06-07 18:30:30|1803.18|1797.78|1803.01|1797.61|1803.19|1797.79|1802.88|1797.48|33
1654626640000|2022-06-07 18:30:40|1803.09|1797.69|1802.67|1797.27|1803.21|1797.81|1802.66|1797.26|29
1654626650000|2022-06-07 18:30:50|1802.7|1797.3|1802.46|1797.06|1802.7|1797.3|1802.46|1797.06|26
1654626660000|2022-06-07 18:31:00|1802.29|1796.89|1803.23|1797.83|1803.23|1797.83|1802.29|1796.89|36
1654626670000|2022-06-07 18:31:10|1803.01|1797.61|1803.88|1798.48|1804.15|1798.75|1802.97|1797.57|34
1654626680000|2022-06-07 18:31:20|1803.9|1798.5|1804.62|1799.22|1804.71|1799.31|1803.9|1798.5|31
1654626690000|2022-06-07 18:31:30|1804.64|1799.24|1805.46|1800.06|1805.46|1800.06|1804.64|1799.24|30
1654626700000|2022-06-07 18:31:40|1806|1800.6|1809.37|1803.97|1809.54|1804.14|1805.55|1800.15|33
1654626710000|2022-06-07 18:31:50|1809.41|1804.01|1809.1|1803.7|1811.63|1806.23|1809.08|1803.68|39
1654626720000|2022-06-07 18:32:00|1809.13|1803.73|1811.4|1806|1811.57|1806.17|1808.71|1803.31|38
1654626730000|2022-06-07 18:32:10|1811.39|1805.99|1811.25|1805.85|1811.78|1806.38|1810.3|1804.9|37
1654626740000|2022-06-07 18:32:20|1810.92|1805.52|1809.85|1804.45|1810.94|1805.54|1809.85|1804.45|40
1654626750000|2022-06-07 18:32:30|1809.94|1804.54|1809.57|1804.17|1810.11|1804.71|1809.16|1803.76|39
1654626760000|2022-06-07 18:32:40|1809.5|1804.1|1809.19|1803.79|1809.63|1804.23|1809.19|1803.79|37
1654626770000|2022-06-07 18:32:50|1809.16|1803.76|1809.87|1804.47|1809.87|1804.47|1809.14|1803.74|30
1654626780000|2022-06-07 18:33:00|1810.11|1804.71|1810.33|1804.93|1810.35|1804.95|1809.94|1804.54|35
1654626790000|2022-06-07 18:33:10|1810.35|1804.95|1809.32|1803.92|1810.47|1805.07|1809.32|1803.92|33
1654626800000|2022-06-07 18:33:20|1809.36|1803.96|1809.18|1803.78|1809.7|1804.3|1809.02|1803.62|35
1654626810000|2022-06-07 18:33:30|1809.17|1803.77|1809.3|1803.9|1809.46|1804.06|1809.02|1803.62|30
1654626820000|2022-06-07 18:33:40|1809.36|1803.96|1809.45|1804.05|1809.53|1804.13|1809.15|1803.75|30
1654626830000|2022-06-07 18:33:50|1809.48|1804.08|1809.94|1804.54|1810.54|1805.14|1809.46|1804.06|35
1654626840000|2022-06-07 18:34:00|1809.95|1804.55|1809.4|1804|1810.37|1804.97|1809.4|1804|34
1654626850000|2022-06-07 18:34:10|1809.41|1804.01|1810.62|1805.22|1810.81|1805.41|1809.21|1803.81|24
1654626860000|2022-06-07 18:34:20|1810.54|1805.14|1809.31|1803.91|1810.54|1805.14|1809.27|1803.87|35
1654626870000|2022-06-07 18:34:30|1809.41|1804.01|1809.35|1803.95|1809.41|1804.01|1808.94|1803.54|32
1654626880000|2022-06-07 18:34:40|1809.39|1803.99|1809.79|1804.39|1809.93|1804.53|1809.39|1803.99|34
1654626890000|2022-06-07 18:34:50|1809.75|1804.35|1808.89|1803.49|1809.78|1804.38|1808.67|1803.27|31
1654626900000|2022-06-07 18:35:00|1808.9|1803.5|1808.68|1803.28|1809.59|1804.19|1808.66|1803.26|31
1654626910000|2022-06-07 18:35:10|1808.74|1803.34|1809.19|1803.79|1809.19|1803.79|1808.55|1803.15|34
1654626920000|2022-06-07 18:35:20|1809.09|1803.69|1809.04|1803.64|1809.14|1803.74|1808.8|1803.4|35
1654626930000|2022-06-07 18:35:30|1808.94|1803.54|1808.8|1803.4|1808.98|1803.58|1808.56|1803.16|32
1654626940000|2022-06-07 18:35:40|1808.79|1803.39|1809.68|1804.28|1809.92|1804.52|1808.76|1803.36|32
1654626950000|2022-06-07 18:35:50|1809.67|1804.27|1809.72|1804.32|1809.79|1804.39|1809.66|1804.26|25
1654626960000|2022-06-07 18:36:00|1809.75|1804.35|1811.14|1805.74|1811.28|1805.88|1809.75|1804.35|26
1654626970000|2022-06-07 18:36:10|1811.13|1805.73|1809.99|1804.59|1811.25|1805.85|1809.97|1804.57|39
1654626980000|2022-06-07 18:36:20|1810.02|1804.62|1809.61|1804.21|1810.02|1804.62|1809.56|1804.16|34
1654626990000|2022-06-07 18:36:30|1809.58|1804.18|1810.08|1804.68|1810.65|1805.25|1809.58|1804.18|35
1654627000000|2022-06-07 18:36:40|1810.06|1804.66|1809.74|1804.34|1810.11|1804.71|1809.72|1804.32|31
1654627010000|2022-06-07 18:36:50|1809.73|1804.33|1809.88|1804.48|1810.03|1804.63|1809.69|1804.29|22
1654627020000|2022-06-07 18:37:00|1810.09|1804.69|1809.55|1804.15|1810.48|1805.08|1809.54|1804.14|33
1654627030000|2022-06-07 18:37:10|1809.52|1804.12|1809.61|1804.21|1810.1|1804.7|1809.02|1803.62|34
1654627040000|2022-06-07 18:37:20|1809.62|1804.22|1808.94|1803.54|1809.72|1804.32|1808.94|1803.54|35
1654627050000|2022-06-07 18:37:30|1809.04|1803.64|1808.99|1803.59|1809.11|1803.71|1808.82|1803.42|26
1654627060000|2022-06-07 18:37:40|1808.95|1803.55|1809.1|1803.7|1809.23|1803.83|1808.82|1803.42|31
1654627070000|2022-06-07 18:37:50|1809.11|1803.71|1808.96|1803.56|1809.27|1803.87|1808.95|1803.55|33
1654627080000|2022-06-07 18:38:00|1808.95|1803.55|1809.83|1804.43|1809.85|1804.45|1808.64|1803.24|32
1654627090000|2022-06-07 18:38:10|1809.86|1804.46|1810.29|1804.89|1810.57|1805.17|1809.35|1803.95|28
1654627100000|2022-06-07 18:38:20|1810.31|1804.91|1809.34|1803.94|1810.68|1805.28|1809.23|1803.83|34
1654627110000|2022-06-07 18:38:30|1809.24|1803.84|1809.4|1804|1809.4|1804|1809.05|1803.65|27
1654627120000|2022-06-07 18:38:40|1809.15|1803.75|1810.18|1804.78|1810.19|1804.79|1809.15|1803.75|30
1654627130000|2022-06-07 18:38:50|1810.17|1804.77|1810.08|1804.68|1810.17|1804.77|1809.96|1804.56|29
1654627140000|2022-06-07 18:39:00|1810.09|1804.69|1809.57|1804.17|1811.01|1805.61|1809.57|1804.17|34
1654627150000|2022-06-07 18:39:10|1809.58|1804.18|1809.71|1804.31|1810.94|1805.54|1809.58|1804.18|34
1654627160000|2022-06-07 18:39:20|1809.79|1804.39|1809.77|1804.37|1809.81|1804.41|1809.48|1804.08|28
1654627170000|2022-06-07 18:39:30|1809.73|1804.33|1809.75|1804.35|1809.85|1804.45|1809.71|1804.31|20
1654627180000|2022-06-07 18:39:40|1809.8|1804.4|1809.9|1804.5|1809.92|1804.52|1809.73|1804.33|26
1654627190000|2022-06-07 18:39:50|1809.92|1804.52|1810.09|1804.69|1810.52|1805.12|1809.84|1804.44|31
1654627200000|2022-06-07 18:40:00|1810.16|1804.76|1809.92|1804.52|1810.39|1804.99|1809.84|1804.44|27
1654627210000|2022-06-07 18:40:10|1810.24|1804.84|1810.34|1804.94|1810.66|1805.26|1810.24|1804.84|22
1654627220000|2022-06-07 18:40:20|1810.37|1804.97|1810.99|1805.59|1811.25|1805.85|1810.37|1804.97|29
1654627230000|2022-06-07 18:40:30|1811.04|1805.64|1812.15|1806.75|1812.25|1806.85|1811.04|1805.64|34
1654627240000|2022-06-07 18:40:40|1812.16|1806.76|1813.09|1807.69|1813.33|1807.93|1812.15|1806.75|29
1654627250000|2022-06-07 18:40:50|1813.13|1807.73|1812.81|1807.41|1813.44|1808.04|1812.62|1807.22|34
1654627260000|2022-06-07 18:41:00|1812.8|1807.4|1811.85|1806.45|1813|1807.6|1811.85|1806.45|22
1654627270000|2022-06-07 18:41:10|1811.87|1806.47|1810.95|1805.55|1812.02|1806.62|1810.94|1805.54|31
1654627280000|2022-06-07 18:41:20|1810.93|1805.53|1810.51|1805.11|1811.08|1805.68|1810.44|1805.04|33
1654627290000|2022-06-07 18:41:30|1810.34|1804.94|1810.23|1804.83|1810.54|1805.14|1810.15|1804.75|32
1654627300000|2022-06-07 18:41:40|1810.19|1804.79|1809.83|1804.43|1810.45|1805.05|1809.83|1804.43|27
1654627310000|2022-06-07 18:41:50|1809.84|1804.44|1809.85|1804.45|1809.93|1804.53|1809.79|1804.39|21
1654627320000|2022-06-07 18:42:00|1809.86|1804.46|1810.25|1804.85|1810.47|1805.07|1809.86|1804.46|26
1654627330000|2022-06-07 18:42:10|1810.24|1804.84|1810.62|1805.22|1810.68|1805.28|1809.92|1804.52|28
1654627340000|2022-06-07 18:42:20|1810.58|1805.18|1810.82|1805.42|1810.88|1805.48|1810.18|1804.78|32
1654627350000|2022-06-07 18:42:30|1810.45|1805.05|1810.3|1804.9|1810.59|1805.19|1810.27|1804.87|32
1654627360000|2022-06-07 18:42:40|1810.35|1804.95|1809.88|1804.48|1810.35|1804.95|1809.79|1804.39|29
1654627370000|2022-06-07 18:42:50|1809.93|1804.53|1808.65|1803.25|1809.95|1804.55|1808.65|1803.25|29
1654627380000|2022-06-07 18:43:00|1808.6|1803.2|1808.19|1802.79|1808.6|1803.2|1808.19|1802.79|32
1654627390000|2022-06-07 18:43:10|1808.23|1802.83|1807.33|1801.93|1808.23|1802.83|1807.26|1801.86|31
1654627400000|2022-06-07 18:43:20|1807.39|1801.99|1807.1|1801.7|1807.55|1802.15|1806.69|1801.29|29
1654627410000|2022-06-07 18:43:30|1807.09|1801.69|1807.31|1801.91|1807.6|1802.2|1806.97|1801.57|37
1654627420000|2022-06-07 18:43:40|1807.36|1801.96|1807.03|1801.63|1807.36|1801.96|1806.46|1801.06|36
1654627430000|2022-06-07 18:43:50|1806.92|1801.52|1806.94|1801.54|1807.96|1802.56|1806.92|1801.52|31
1654627440000|2022-06-07 18:44:00|1807.13|1801.73|1807.35|1801.95|1807.85|1802.45|1807.1|1801.7|32
1654627450000|2022-06-07 18:44:10|1807.4|1802|1807.4|1802|1807.69|1802.29|1807.28|1801.88|35
1654627460000|2022-06-07 18:44:20|1807.39|1801.99|1807.47|1802.07|1807.5|1802.1|1807.39|1801.99|23
1654627470000|2022-06-07 18:44:30|1807.4|1802|1807.58|1802.18|1807.58|1802.18|1806.7|1801.3|37
1654627480000|2022-06-07 18:44:40|1807.66|1802.26|1807.45|1802.05|1808.11|1802.71|1807.44|1802.04|33
1654627490000|2022-06-07 18:44:50|1807.46|1802.06|1807.03|1801.63|1807.84|1802.44|1807.03|1801.63|37
1654627500000|2022-06-07 18:45:00|1807|1801.6|1806.87|1801.47|1807.37|1801.97|1806.87|1801.47|37
1654627510000|2022-06-07 18:45:10|1806.85|1801.45|1807.89|1802.49|1807.99|1802.59|1806.85|1801.45|35
1654627520000|2022-06-07 18:45:20|1807.92|1802.52|1807.84|1802.44|1808.03|1802.63|1807.49|1802.09|36
1654627530000|2022-06-07 18:45:30|1807.74|1802.34|1808.35|1802.95|1808.36|1802.96|1807.64|1802.24|32
1654627540000|2022-06-07 18:45:40|1808.38|1802.98|1807.6|1802.2|1808.95|1803.55|1807.59|1802.19|30
1654627550000|2022-06-07 18:45:50|1807.56|1802.16|1808.21|1802.81|1808.32|1802.92|1807.55|1802.15|34
1654627560000|2022-06-07 18:46:00|1808.13|1802.73|1807.45|1802.05|1808.15|1802.75|1807.45|1802.05|36
1654627570000|2022-06-07 18:46:10|1807.49|1802.09|1807.68|1802.28|1807.7|1802.3|1807.39|1801.99|36
1654627580000|2022-06-07 18:46:20|1807.67|1802.27|1807.17|1801.77|1807.75|1802.35|1807.14|1801.74|27
1654627590000|2022-06-07 18:46:30|1807.18|1801.78|1807|1801.6|1807.28|1801.88|1806.71|1801.31|29
1654627600000|2022-06-07 18:46:40|1807.22|1801.82|1806.41|1801.01|1807.23|1801.83|1806.41|1801.01|21
1654627610000|2022-06-07 18:46:50|1806.43|1801.03|1805.43|1800.03|1806.43|1801.03|1805.43|1800.03|37
1654627620000|2022-06-07 18:47:00|1805.41|1800.01|1805.01|1799.61|1805.41|1800.01|1804.8|1799.4|36
1654627630000|2022-06-07 18:47:10|1805.13|1799.73|1805.72|1800.32|1806.12|1800.72|1805.01|1799.61|38
1654627640000|2022-06-07 18:47:20|1805.59|1800.19|1805.89|1800.49|1806.05|1800.65|1804.99|1799.59|37
1654627650000|2022-06-07 18:47:30|1805.9|1800.5|1805.79|1800.39|1805.9|1800.5|1805.38|1799.98|35
1654627660000|2022-06-07 18:47:40|1805.81|1800.41|1806.5|1801.1|1806.6|1801.2|1805.75|1800.35|30
1654627670000|2022-06-07 18:47:50|1806.66|1801.26|1805.97|1800.57|1806.96|1801.56|1805.97|1800.57|37
1654627680000|2022-06-07 18:48:00|1805.95|1800.55|1807.11|1801.71|1807.15|1801.75|1805.93|1800.53|32
1654627690000|2022-06-07 18:48:10|1806.94|1801.54|1808.38|1802.98|1808.38|1802.98|1806.93|1801.53|33
1654627700000|2022-06-07 18:48:20|1808.35|1802.95|1807.8|1802.4|1808.5|1803.1|1807.47|1802.07|36
1654627710000|2022-06-07 18:48:30|1807.75|1802.35|1807.09|1801.69|1807.88|1802.48|1807.09|1801.69|34
1654627720000|2022-06-07 18:48:40|1807.1|1801.7|1807.49|1802.09|1807.76|1802.36|1807.05|1801.65|32
1654627730000|2022-06-07 18:48:50|1807.48|1802.08|1807.45|1802.05|1807.52|1802.12|1807.44|1802.04|23
1654627740000|2022-06-07 18:49:00|1807.44|1802.04|1807.28|1801.88|1807.85|1802.45|1807.23|1801.83|35
1654627750000|2022-06-07 18:49:10|1807.09|1801.69|1807.21|1801.81|1807.21|1801.81|1806.63|1801.23|34
1654627760000|2022-06-07 18:49:20|1807.18|1801.78|1807.31|1801.91|1807.33|1801.93|1806.85|1801.45|33
1654627770000|2022-06-07 18:49:30|1807.3|1801.9|1807.47|1802.07|1807.58|1802.18|1807.3|1801.9|33
1654627780000|2022-06-07 18:49:40|1807.51|1802.11|1807.08|1801.68|1807.51|1802.11|1807.04|1801.64|30
1654627790000|2022-06-07 18:49:50|1807.13|1801.73|1807.79|1802.39|1807.79|1802.39|1807.08|1801.68|28
1654627800000|2022-06-07 18:50:00|1807.75|1802.35|1807.15|1801.75|1807.75|1802.35|1807.09|1801.69|34
1654627810000|2022-06-07 18:50:10|1807.14|1801.74|1807.15|1801.75|1807.17|1801.77|1806.74|1801.34|32
1654627820000|2022-06-07 18:50:20|1807.13|1801.73|1808.19|1802.79|1808.23|1802.83|1807.13|1801.73|30
1654627830000|2022-06-07 18:50:30|1808.16|1802.76|1808.8|1803.4|1808.83|1803.43|1808.16|1802.76|35
1654627840000|2022-06-07 18:50:40|1808.77|1803.37|1809.17|1803.77|1809.2|1803.8|1808.53|1803.13|31
1654627850000|2022-06-07 18:50:50|1809.07|1803.67|1809.8|1804.4|1810.09|1804.69|1809.07|1803.67|29
1654627860000|2022-06-07 18:51:00|1809.73|1804.33|1809.62|1804.22|1810.01|1804.61|1809.34|1803.94|30
1654627870000|2022-06-07 18:51:10|1810.31|1804.91|1810.3|1804.9|1811.01|1805.61|1810.26|1804.86|34
1654627880000|2022-06-07 18:51:20|1810.08|1804.68|1809.72|1804.32|1810.28|1804.88|1809.63|1804.23|28
1654627890000|2022-06-07 18:51:30|1809.62|1804.22|1809.84|1804.44|1810.24|1804.84|1809.04|1803.64|31
1654627900000|2022-06-07 18:51:40|1809.85|1804.45|1809.95|1804.55|1809.95|1804.55|1809.36|1803.96|34
1654627910000|2022-06-07 18:51:50|1809.93|1804.53|1809.14|1803.74|1810.09|1804.69|1809.09|1803.69|33
1654627920000|2022-06-07 18:52:00|1809.13|1803.73|1808.73|1803.33|1809.94|1804.54|1808.73|1803.33|33
1654627930000|2022-06-07 18:52:10|1808.7|1803.3|1808.4|1803|1808.85|1803.45|1808.18|1802.78|31
1654627940000|2022-06-07 18:52:20|1808.43|1803.03|1808.32|1802.92|1808.44|1803.04|1808.24|1802.84|28
1654627950000|2022-06-07 18:52:30|1808.33|1802.93|1808.43|1803.03|1809.39|1803.99|1808.33|1802.93|29
1654627960000|2022-06-07 18:52:40|1808.52|1803.12|1808.84|1803.44|1809.26|1803.86|1808.52|1803.12|27
1654627970000|2022-06-07 18:52:50|1808.81|1803.41|1809.13|1803.73|1809.18|1803.78|1808.09|1802.69|36
1654627980000|2022-06-07 18:53:00|1809.14|1803.74|1809.48|1804.08|1809.5|1804.1|1809.12|1803.72|25
1654627990000|2022-06-07 18:53:10|1809.49|1804.09|1809.38|1803.98|1809.51|1804.11|1809.3|1803.9|22
1654628000000|2022-06-07 18:53:20|1809.39|1803.99|1809.88|1804.48|1810.04|1804.64|1809.39|1803.99|19
1654628010000|2022-06-07 18:53:30|1809.93|1804.53|1809.54|1804.14|1810.03|1804.63|1809.4|1804|18
1654628020000|2022-06-07 18:53:40|1809.61|1804.21|1809.86|1804.46|1810.12|1804.72|1809.61|1804.21|13
1654628030000|2022-06-07 18:53:50|1809.67|1804.27|1809.85|1804.45|1810.16|1804.76|1809.29|1803.89|23
1654628040000|2022-06-07 18:54:00|1809.8|1804.4|1809.74|1804.34|1809.95|1804.55|1809.62|1804.22|29
1654628050000|2022-06-07 18:54:10|1809.72|1804.32|1808.03|1802.63|1809.77|1804.37|1808.03|1802.63|37
1654628060000|2022-06-07 18:54:20|1808.04|1802.64|1807.97|1802.57|1808.14|1802.74|1807.88|1802.48|28
1654628070000|2022-06-07 18:54:30|1807.99|1802.59|1808.14|1802.74|1808.69|1803.29|1807.95|1802.55|36
1654628080000|2022-06-07 18:54:40|1807.96|1802.56|1807.69|1802.29|1808.43|1803.03|1807.69|1802.29|35
1654628090000|2022-06-07 18:54:50|1807.7|1802.3|1807.75|1802.35|1807.88|1802.48|1807.68|1802.28|28
1654628100000|2022-06-07 18:55:00|1807.81|1802.41|1807.5|1802.1|1807.81|1802.41|1807.22|1801.82|30
1654628110000|2022-06-07 18:55:10|1807.62|1802.22|1807.55|1802.15|1807.65|1802.25|1807.48|1802.08|29
1654628120000|2022-06-07 18:55:20|1807.54|1802.14|1807.43|1802.03|1807.55|1802.15|1807.39|1801.99|31
1654628130000|2022-06-07 18:55:30|1807.44|1802.04|1807.46|1802.06|1807.55|1802.15|1807.41|1802.01|29
1654628140000|2022-06-07 18:55:40|1807.42|1802.02|1807.36|1801.96|1807.54|1802.14|1807.08|1801.68|30
1654628150000|2022-06-07 18:55:50|1807.31|1801.91|1807.32|1801.92|1807.62|1802.22|1807.25|1801.85|35
1654628160000|2022-06-07 18:56:00|1807.28|1801.88|1807.27|1801.87|1807.64|1802.24|1807.12|1801.72|28
1654628170000|2022-06-07 18:56:10|1807.38|1801.98|1807.32|1801.92|1807.48|1802.08|1807.25|1801.85|33
1654628180000|2022-06-07 18:56:20|1807.37|1801.97|1807.65|1802.25|1807.65|1802.25|1807.29|1801.89|29
1654628190000|2022-06-07 18:56:30|1807.63|1802.23|1807.59|1802.19|1807.73|1802.33|1807.47|1802.07|30
1654628200000|2022-06-07 18:56:40|1807.6|1802.2|1808.16|1802.76|1808.35|1802.95|1807.54|1802.14|29
1654628210000|2022-06-07 18:56:50|1808.22|1802.82|1808.66|1803.26|1808.83|1803.43|1808.16|1802.76|32
1654628220000|2022-06-07 18:57:00|1808.67|1803.27|1808.32|1802.92|1808.9|1803.5|1808.28|1802.88|34
1654628230000|2022-06-07 18:57:10|1808.26|1802.86|1808.51|1803.11|1808.57|1803.17|1808.13|1802.73|37
1654628240000|2022-06-07 18:57:20|1808.5|1803.1|1808.73|1803.33|1808.86|1803.46|1808.44|1803.04|30
1654628250000|2022-06-07 18:57:30|1808.78|1803.38|1809.08|1803.68|1809.21|1803.81|1808.78|1803.38|29
1654628260000|2022-06-07 18:57:40|1809.1|1803.7|1810.4|1805|1810.46|1805.06|1809|1803.6|37
1654628270000|2022-06-07 18:57:50|1810.41|1805.01|1810.86|1805.46|1811.14|1805.74|1810.37|1804.97|34
1654628280000|2022-06-07 18:58:00|1810.84|1805.44|1810.84|1805.44|1810.98|1805.58|1810.51|1805.11|28
1654628290000|2022-06-07 18:58:10|1810.85|1805.45|1810.43|1805.03|1810.85|1805.45|1810.03|1804.63|33
1654628300000|2022-06-07 18:58:20|1810.4|1805|1809.84|1804.44|1810.4|1805|1809.84|1804.44|30
1654628310000|2022-06-07 18:58:30|1809.89|1804.49|1809.43|1804.03|1809.89|1804.49|1809.43|1804.03|33
1654628320000|2022-06-07 18:58:40|1809.51|1804.11|1809.62|1804.22|1809.62|1804.22|1809.35|1803.95|24
1654628330000|2022-06-07 18:58:50|1809.75|1804.35|1809.9|1804.5|1809.96|1804.56|1809.73|1804.33|34
1654628340000|2022-06-07 18:59:00|1809.77|1804.37|1809.41|1804.01|1809.95|1804.55|1809.38|1803.98|28
1654628350000|2022-06-07 18:59:10|1809.39|1803.99|1809.49|1804.09|1810.19|1804.79|1809.39|1803.99|37
1654628360000|2022-06-07 18:59:20|1809.5|1804.1|1809.52|1804.12|1809.66|1804.26|1809.47|1804.07|26
1654628370000|2022-06-07 18:59:30|1809.51|1804.11|1808.95|1803.55|1809.57|1804.17|1808.94|1803.54|26
1654628380000|2022-06-07 18:59:40|1808.97|1803.57|1809.28|1803.88|1809.31|1803.91|1808.96|1803.56|26
1654628390000|2022-06-07 18:59:50|1809.23|1803.83|1809.11|1803.71|1809.24|1803.84|1809.05|1803.65|26
1654628400000|2022-06-07 19:00:00|1809.1|1803.7|1809.5|1804.1|1809.75|1804.35|1809.07|1803.67|33
1654628410000|2022-06-07 19:00:10|1809.71|1804.31|1810.68|1805.28|1811.09|1805.69|1808.97|1803.57|31
1654628420000|2022-06-07 19:00:20|1810.69|1805.29|1810.2|1804.8|1811.04|1805.64|1810.2|1804.8|32
1654628430000|2022-06-07 19:00:30|1810.04|1804.64|1810.31|1804.91|1810.38|1804.98|1809.78|1804.38|34
1654628440000|2022-06-07 19:00:40|1810.2|1804.8|1810.2|1804.8|1811.02|1805.62|1810.19|1804.79|34
1654628450000|2022-06-07 19:00:50|1810.19|1804.79|1811.23|1805.83|1811.35|1805.95|1810.11|1804.71|35
1654628460000|2022-06-07 19:01:00|1811.28|1805.88|1811.06|1805.66|1811.38|1805.98|1810.97|1805.57|39
1654628470000|2022-06-07 19:01:10|1811.03|1805.63|1811.2|1805.8|1811.27|1805.87|1810.97|1805.57|33
1654628480000|2022-06-07 19:01:20|1811.19|1805.79|1811.45|1806.05|1811.5|1806.1|1811.13|1805.73|32
1654628490000|2022-06-07 19:01:30|1811.51|1806.11|1811.68|1806.28|1811.87|1806.47|1811.47|1806.07|36
1654628500000|2022-06-07 19:01:40|1811.6|1806.2|1811.59|1806.19|1811.81|1806.41|1811.59|1806.19|27
1654628510000|2022-06-07 19:01:50|1811.5|1806.1|1811.79|1806.39|1811.84|1806.44|1811.15|1805.75|33
1654628520000|2022-06-07 19:02:00|1811.74|1806.34|1812.23|1806.83|1812.32|1806.92|1811.58|1806.18|28
1654628530000|2022-06-07 19:02:10|1812.24|1806.84|1812.06|1806.66|1812.37|1806.97|1811.92|1806.52|30
1654628540000|2022-06-07 19:02:20|1812.07|1806.67|1812.56|1807.16|1812.56|1807.16|1812.07|1806.67|27
1654628550000|2022-06-07 19:02:30|1812.62|1807.22|1812.81|1807.41|1813.46|1808.06|1812.58|1807.18|31
1654628560000|2022-06-07 19:02:40|1812.72|1807.32|1812.33|1806.93|1812.72|1807.32|1812.12|1806.72|30
1654628570000|2022-06-07 19:02:50|1812.26|1806.86|1812.48|1807.08|1812.51|1807.11|1812.21|1806.81|32
1654628580000|2022-06-07 19:03:00|1812.49|1807.09|1812.88|1807.48|1813|1807.6|1812.46|1807.06|26
1654628590000|2022-06-07 19:03:10|1812.97|1807.57|1812.29|1806.89|1812.97|1807.57|1812.13|1806.73|30
1654628600000|2022-06-07 19:03:20|1812.3|1806.9|1812.09|1806.69|1812.31|1806.91|1811.88|1806.48|22
1654628610000|2022-06-07 19:03:30|1812|1806.6|1812.77|1807.37|1812.89|1807.49|1811.77|1806.37|27
1654628620000|2022-06-07 19:03:40|1812.78|1807.38|1813.18|1807.78|1813.22|1807.82|1812.51|1807.11|29
1654628630000|2022-06-07 19:03:50|1813.24|1807.84|1812.65|1807.25|1813.29|1807.89|1812.65|1807.25|29
1654628640000|2022-06-07 19:04:00|1812.78|1807.38|1812.97|1807.57|1813.25|1807.85|1812.78|1807.38|30
1654628650000|2022-06-07 19:04:10|1812.95|1807.55|1813.32|1807.92|1813.42|1808.02|1812.92|1807.52|19
1654628660000|2022-06-07 19:04:20|1813.28|1807.88|1813.44|1808.04|1813.54|1808.14|1812.91|1807.51|30
1654628670000|2022-06-07 19:04:30|1813.53|1808.13|1814.49|1809.09|1814.49|1809.09|1813.49|1808.09|33
1654628680000|2022-06-07 19:04:40|1814.42|1809.02|1813.77|1808.37|1814.44|1809.04|1813.59|1808.19|33
1654628690000|2022-06-07 19:04:50|1813.72|1808.32|1813.44|1808.04|1813.72|1808.32|1813.39|1807.99|29
1654628700000|2022-06-07 19:05:00|1813.32|1807.92|1813.3|1807.9|1813.44|1808.04|1813.2|1807.8|29
1654628710000|2022-06-07 19:05:10|1813.29|1807.89|1812.39|1806.99|1813.32|1807.92|1812.39|1806.99|30
1654628720000|2022-06-07 19:05:20|1812.37|1806.97|1812.76|1807.36|1812.98|1807.58|1812.17|1806.77|36
1654628730000|2022-06-07 19:05:30|1812.72|1807.32|1812.36|1806.96|1812.76|1807.36|1812.24|1806.84|34
1654628740000|2022-06-07 19:05:40|1812.29|1806.89|1812.05|1806.65|1812.34|1806.94|1811.94|1806.54|32
1654628750000|2022-06-07 19:05:50|1811.99|1806.59|1813|1807.6|1813.23|1807.83|1811.76|1806.36|29
1654628760000|2022-06-07 19:06:00|1813.01|1807.61|1813.63|1808.23|1813.87|1808.47|1813.01|1807.61|36
1654628770000|2022-06-07 19:06:10|1813.64|1808.24|1814.76|1809.36|1815.91|1810.51|1813.64|1808.24|40
1654628780000|2022-06-07 19:06:20|1814.6|1809.2|1814.03|1808.63|1815.39|1809.99|1814.01|1808.61|37
1654628790000|2022-06-07 19:06:30|1813.98|1808.58|1814.5|1809.1|1814.5|1809.1|1813.78|1808.38|35
1654628800000|2022-06-07 19:06:40|1814.45|1809.05|1814.23|1808.83|1814.97|1809.57|1814.2|1808.8|38
1654628810000|2022-06-07 19:06:50|1814.2|1808.8|1814.35|1808.95|1814.48|1809.08|1814.18|1808.78|35
1654628820000|2022-06-07 19:07:00|1814.36|1808.96|1814.36|1808.96|1814.5|1809.1|1814.22|1808.82|33
1654628830000|2022-06-07 19:07:10|1814.41|1809.01|1816.02|1810.62|1816.67|1811.27|1814.22|1808.82|37
1654628840000|2022-06-07 19:07:20|1816.21|1810.81|1816.32|1810.92|1816.45|1811.05|1815.77|1810.37|34
1654628850000|2022-06-07 19:07:30|1816.25|1810.85|1816.5|1811.1|1816.7|1811.3|1816.21|1810.81|33
1654628860000|2022-06-07 19:07:40|1816.59|1811.19|1815.09|1809.69|1816.85|1811.45|1815.05|1809.65|39
1654628870000|2022-06-07 19:07:50|1814.98|1809.58|1815.66|1810.26|1815.86|1810.46|1814.57|1809.17|40
1654628880000|2022-06-07 19:08:00|1815.74|1810.34|1815.6|1810.2|1815.77|1810.37|1815.17|1809.77|38
1654628890000|2022-06-07 19:08:10|1815.59|1810.19|1815.67|1810.27|1816.04|1810.64|1815.21|1809.81|39
1654628900000|2022-06-07 19:08:20|1815.58|1810.18|1814.35|1808.95|1815.58|1810.18|1814.35|1808.95|35
1654628910000|2022-06-07 19:08:30|1814.38|1808.98|1814.43|1809.03|1815.29|1809.89|1814.35|1808.95|36
1654628920000|2022-06-07 19:08:40|1814.34|1808.94|1815.19|1809.79|1815.25|1809.85|1814.31|1808.91|33
1654628930000|2022-06-07 19:08:50|1815.2|1809.8|1815.01|1809.61|1815.24|1809.84|1814.98|1809.58|37
1654628940000|2022-06-07 19:09:00|1815.05|1809.65|1814.64|1809.24|1815.06|1809.66|1814.51|1809.11|30
1654628950000|2022-06-07 19:09:10|1814.69|1809.29|1815.16|1809.76|1815.23|1809.83|1814.64|1809.24|31
1654628960000|2022-06-07 19:09:20|1815.17|1809.77|1815.04|1809.64|1815.28|1809.88|1814.93|1809.53|32
1654628970000|2022-06-07 19:09:30|1815.03|1809.63|1815.12|1809.72|1815.24|1809.84|1814.89|1809.49|36
1654628980000|2022-06-07 19:09:40|1815.21|1809.81|1815.29|1809.89|1815.59|1810.19|1814.94|1809.54|32
1654628990000|2022-06-07 19:09:50|1815.16|1809.76|1815|1809.6|1815.29|1809.89|1815|1809.6|29
1654629000000|2022-06-07 19:10:00|1815.04|1809.64|1816.52|1811.12|1816.54|1811.14|1815|1809.6|36
1654629010000|2022-06-07 19:10:10|1816.47|1811.07|1816.08|1810.68|1816.67|1811.27|1815.93|1810.53|36
1654629020000|2022-06-07 19:10:20|1816.07|1810.67|1818.07|1812.67|1818.07|1812.67|1815.89|1810.49|35
1654629030000|2022-06-07 19:10:30|1818.16|1812.76|1816.59|1811.19|1818.27|1812.87|1816.59|1811.19|35
1654629040000|2022-06-07 19:10:40|1816.46|1811.06|1817.93|1812.53|1817.93|1812.53|1816.45|1811.05|33
1654629050000|2022-06-07 19:10:50|1817.94|1812.54|1818.99|1813.59|1818.99|1813.59|1817.7|1812.3|31
1654629060000|2022-06-07 19:11:00|1819.02|1813.62|1817.7|1812.3|1819.02|1813.62|1817.7|1812.3|35
1654629070000|2022-06-07 19:11:10|1817.66|1812.26|1818.46|1813.06|1818.46|1813.06|1816.74|1811.34|38
1654629080000|2022-06-07 19:11:20|1818.27|1812.87|1817.77|1812.37|1818.51|1813.11|1816.95|1811.55|38
1654629090000|2022-06-07 19:11:30|1817.78|1812.38|1817.18|1811.78|1817.87|1812.47|1817.11|1811.71|33
1654629100000|2022-06-07 19:11:40|1817.12|1811.72|1815.9|1810.5|1817.19|1811.79|1815.9|1810.5|33
1654629110000|2022-06-07 19:11:50|1815.86|1810.46|1815.77|1810.37|1816.21|1810.81|1815.74|1810.34|34
1654629120000|2022-06-07 19:12:00|1815.88|1810.48|1815.6|1810.2|1815.9|1810.5|1815.6|1810.2|38
1654629130000|2022-06-07 19:12:10|1815.67|1810.27|1814.91|1809.51|1815.81|1810.41|1814.79|1809.39|34
1654629140000|2022-06-07 19:12:20|1815.18|1809.78|1814.52|1809.12|1815.18|1809.78|1814.3|1808.9|37
1654629150000|2022-06-07 19:12:30|1814.54|1809.14|1814.7|1809.3|1814.72|1809.32|1814.21|1808.81|36
1654629160000|2022-06-07 19:12:40|1814.65|1809.25|1814.75|1809.35|1814.91|1809.51|1814.52|1809.12|32
1654629170000|2022-06-07 19:12:50|1814.72|1809.32|1814.94|1809.54|1814.94|1809.54|1814.54|1809.14|33
1654629180000|2022-06-07 19:13:00|1814.9|1809.5|1815.86|1810.46|1816.16|1810.76|1814.9|1809.5|35
1654629190000|2022-06-07 19:13:10|1815.8|1810.4|1816.27|1810.87|1816.65|1811.25|1815.67|1810.27|36
1654629200000|2022-06-07 19:13:20|1816.26|1810.86|1815.96|1810.56|1816.32|1810.92|1815.86|1810.46|34
1654629210000|2022-06-07 19:13:30|1816.05|1810.65|1816.14|1810.74|1816.14|1810.74|1815.91|1810.51|27
1654629220000|2022-06-07 19:13:40|1816.15|1810.75|1816.31|1810.91|1816.5|1811.1|1816.15|1810.75|31
1654629230000|2022-06-07 19:13:50|1816.35|1810.95|1816.24|1810.84|1816.35|1810.95|1816.17|1810.77|23
1654629240000|2022-06-07 19:14:00|1816.25|1810.85|1816.33|1810.93|1816.71|1811.31|1816.25|1810.85|27
1654629250000|2022-06-07 19:14:10|1816.3|1810.9|1817.46|1812.06|1817.64|1812.24|1816.3|1810.9|28
1654629260000|2022-06-07 19:14:20|1817.5|1812.1|1817.56|1812.16|1817.65|1812.25|1817.44|1812.04|30
1654629270000|2022-06-07 19:14:30|1817.48|1812.08|1817.34|1811.94|1817.57|1812.17|1816.98|1811.58|34
1654629280000|2022-06-07 19:14:40|1817.43|1812.03|1817.9|1812.5|1818.23|1812.83|1817.36|1811.96|38
1654629290000|2022-06-07 19:14:50|1817.93|1812.53|1818.01|1812.61|1818.42|1813.02|1817.71|1812.31|31
1654629300000|2022-06-07 19:15:00|1818.06|1812.66|1818.59|1813.19|1818.59|1813.19|1817.74|1812.34|35
1654629310000|2022-06-07 19:15:10|1818.65|1813.25|1818.07|1812.67|1818.75|1813.35|1817.76|1812.36|38
1654629320000|2022-06-07 19:15:20|1818.08|1812.68|1816.82|1811.42|1818.14|1812.74|1816.82|1811.42|36
1654629330000|2022-06-07 19:15:30|1816.79|1811.39|1816.95|1811.55|1816.98|1811.58|1816.57|1811.17|23
1654629340000|2022-06-07 19:15:40|1816.92|1811.52|1816.54|1811.14|1816.94|1811.54|1816.54|1811.14|35
1654629350000|2022-06-07 19:15:50|1816.52|1811.12|1815.23|1809.83|1816.53|1811.13|1815.18|1809.78|34
1654629360000|2022-06-07 19:16:00|1815.27|1809.87|1814.36|1808.96|1815.41|1810.01|1814.32|1808.92|30
1654629370000|2022-06-07 19:16:10|1814.71|1809.31|1814.42|1809.02|1814.86|1809.46|1814.21|1808.81|34
1654629380000|2022-06-07 19:16:20|1814.58|1809.18|1813.68|1808.28|1814.58|1809.18|1813.67|1808.27|32
1654629390000|2022-06-07 19:16:30|1813.57|1808.17|1814.07|1808.67|1814.27|1808.87|1813.57|1808.17|31
1654629400000|2022-06-07 19:16:40|1813.95|1808.55|1815.25|1809.85|1815.66|1810.26|1813.95|1808.55|37
1654629410000|2022-06-07 19:16:50|1815.06|1809.66|1814.67|1809.27|1815.15|1809.75|1814.62|1809.22|26
1654629420000|2022-06-07 19:17:00|1814.73|1809.33|1815.48|1810.08|1815.56|1810.16|1814.73|1809.33|33
1654629430000|2022-06-07 19:17:10|1815.47|1810.07|1814.68|1809.28|1815.47|1810.07|1814.56|1809.16|34
1654629440000|2022-06-07 19:17:20|1814.76|1809.36|1815.08|1809.68|1815.13|1809.73|1814.49|1809.09|34
1654629450000|2022-06-07 19:17:30|1815.15|1809.75|1815.22|1809.82|1815.32|1809.92|1815.03|1809.63|36
1654629460000|2022-06-07 19:17:40|1815.19|1809.79|1815.27|1809.87|1815.27|1809.87|1815.09|1809.69|25
1654629470000|2022-06-07 19:17:50|1815.28|1809.88|1815.41|1810.01|1815.45|1810.05|1815.18|1809.78|36
1654629480000|2022-06-07 19:18:00|1815.38|1809.98|1816.01|1810.61|1816.03|1810.63|1815.23|1809.83|23
1654629490000|2022-06-07 19:18:10|1816.08|1810.68|1816.47|1811.07|1816.66|1811.26|1815.91|1810.51|34
1654629500000|2022-06-07 19:18:20|1816.49|1811.09|1816.71|1811.31|1816.81|1811.41|1816.36|1810.96|24
1654629510000|2022-06-07 19:18:30|1816.82|1811.42|1817.74|1812.34|1817.74|1812.34|1816.71|1811.31|24
1654629520000|2022-06-07 19:18:40|1817.42|1812.02|1817.43|1812.03|1817.96|1812.56|1817.41|1812.01|28
1654629530000|2022-06-07 19:18:50|1817.31|1811.91|1817.05|1811.65|1817.63|1812.23|1816.77|1811.37|36
1654629540000|2022-06-07 19:19:00|1817.07|1811.67|1816.95|1811.55|1817.13|1811.73|1816.7|1811.3|28
1654629550000|2022-06-07 19:19:10|1816.98|1811.58|1817.02|1811.62|1817.11|1811.71|1816.86|1811.46|35
1654629560000|2022-06-07 19:19:20|1816.99|1811.59|1816.79|1811.39|1817.03|1811.63|1816.79|1811.39|22
1654629570000|2022-06-07 19:19:30|1816.76|1811.36|1817|1811.6|1817|1811.6|1816.52|1811.12|32
1654629580000|2022-06-07 19:19:40|1817.06|1811.66|1817.64|1812.24|1817.7|1812.3|1817.06|1811.66|27
1654629590000|2022-06-07 19:19:50|1817.65|1812.25|1817.83|1812.43|1817.84|1812.44|1817.5|1812.1|28
1654629600000|2022-06-07 19:20:00|1817.8|1812.4|1817.2|1811.8|1817.86|1812.46|1817.19|1811.79|28
1654629610000|2022-06-07 19:20:10|1817.23|1811.83|1816.74|1811.34|1817.47|1812.07|1816.65|1811.25|31
1654629620000|2022-06-07 19:20:20|1816.81|1811.41|1816.93|1811.53|1817.14|1811.74|1816.81|1811.41|34
1654629630000|2022-06-07 19:20:30|1816.94|1811.54|1815.45|1810.05|1816.96|1811.56|1815.45|1810.05|29
1654629640000|2022-06-07 19:20:40|1815.31|1809.91|1815.4|1810|1815.94|1810.54|1815.05|1809.65|33
1654629650000|2022-06-07 19:20:50|1815.43|1810.03|1815.31|1809.91|1815.43|1810.03|1815.06|1809.66|34
1654629660000|2022-06-07 19:21:00|1815.15|1809.75|1815.6|1810.2|1815.6|1810.2|1815.06|1809.66|35
1654629670000|2022-06-07 19:21:10|1815.77|1810.37|1816.29|1810.89|1816.4|1811|1815.65|1810.25|32
1654629680000|2022-06-07 19:21:20|1816.27|1810.87|1815.68|1810.28|1816.42|1811.02|1815.58|1810.18|31
1654629690000|2022-06-07 19:21:30|1815.63|1810.23|1815.56|1810.16|1815.83|1810.43|1815.23|1809.83|33
1654629700000|2022-06-07 19:21:40|1815.72|1810.32|1815.45|1810.05|1815.89|1810.49|1815.42|1810.02|31
1654629710000|2022-06-07 19:21:50|1815.67|1810.27|1815.61|1810.21|1815.78|1810.38|1815.41|1810.01|33
1654629720000|2022-06-07 19:22:00|1815.46|1810.06|1815.67|1810.27|1815.76|1810.36|1815.31|1809.91|33
1654629730000|2022-06-07 19:22:10|1815.56|1810.16|1816.15|1810.75|1816.43|1811.03|1815.56|1810.16|33
1654629740000|2022-06-07 19:22:20|1816.13|1810.73|1816.76|1811.36|1816.85|1811.45|1815.92|1810.52|34
1654629750000|2022-06-07 19:22:30|1816.82|1811.42|1817.24|1811.84|1817.24|1811.84|1816.82|1811.42|31
1654629760000|2022-06-07 19:22:40|1817.27|1811.87|1817.4|1812|1817.54|1812.14|1817.25|1811.85|31
1654629770000|2022-06-07 19:22:50|1817.36|1811.96|1816.94|1811.54|1817.49|1812.09|1816.76|1811.36|35
1654629780000|2022-06-07 19:23:00|1816.97|1811.57|1816.62|1811.22|1816.98|1811.58|1816.42|1811.02|36
1654629790000|2022-06-07 19:23:10|1816.65|1811.25|1816.6|1811.2|1816.76|1811.36|1816.48|1811.08|35
1654629800000|2022-06-07 19:23:20|1816.56|1811.16|1815.79|1810.39|1816.61|1811.21|1815.65|1810.25|34
1654629810000|2022-06-07 19:23:30|1815.69|1810.29|1815.8|1810.4|1816.37|1810.97|1815.69|1810.29|33
1654629820000|2022-06-07 19:23:40|1815.93|1810.53|1815.79|1810.39|1816.12|1810.72|1815.79|1810.39|32
1654629830000|2022-06-07 19:23:50|1815.75|1810.35|1815.71|1810.31|1815.81|1810.41|1815.55|1810.15|30
1654629840000|2022-06-07 19:24:00|1815.72|1810.32|1815.54|1810.14|1815.82|1810.42|1815|1809.6|30
1654629850000|2022-06-07 19:24:10|1815.53|1810.13|1815.09|1809.69|1815.53|1810.13|1815.02|1809.62|37
1654629860000|2022-06-07 19:24:20|1815.11|1809.71|1814.82|1809.42|1815.11|1809.71|1814.49|1809.09|34
1654629870000|2022-06-07 19:24:30|1814.78|1809.38|1814.79|1809.39|1814.8|1809.4|1814.64|1809.24|28
1654629880000|2022-06-07 19:24:40|1815.02|1809.62|1815.36|1809.96|1815.36|1809.96|1814.98|1809.58|31
1654629890000|2022-06-07 19:24:50|1815.32|1809.92|1816.26|1810.86|1816.5|1811.1|1815.32|1809.92|34
1654629900000|2022-06-07 19:25:00|1816.29|1810.89|1816.86|1811.46|1817.12|1811.72|1816.29|1810.89|33
1654629910000|2022-06-07 19:25:10|1816.94|1811.54|1816.53|1811.13|1816.94|1811.54|1816.26|1810.86|30
1654629920000|2022-06-07 19:25:20|1816.48|1811.08|1816.27|1810.87|1816.48|1811.08|1815.89|1810.49|31
1654629930000|2022-06-07 19:25:30|1816.3|1810.9|1816.01|1810.61|1816.46|1811.06|1815.82|1810.42|36
1654629940000|2022-06-07 19:25:40|1816.08|1810.68|1816.13|1810.73|1816.27|1810.87|1816.06|1810.66|23
1654629950000|2022-06-07 19:25:50|1816.15|1810.75|1816.26|1810.86|1816.57|1811.17|1816.13|1810.73|30
1654629960000|2022-06-07 19:26:00|1816.22|1810.82|1816.16|1810.76|1816.27|1810.87|1816.13|1810.73|25
1654629970000|2022-06-07 19:26:10|1816.21|1810.81|1816.11|1810.71|1816.36|1810.96|1816.11|1810.71|29
1654629980000|2022-06-07 19:26:20|1815.97|1810.57|1815.07|1809.67|1816.01|1810.61|1814.74|1809.34|29
1654629990000|2022-06-07 19:26:30|1815.22|1809.82|1815.32|1809.92|1815.54|1810.14|1815.22|1809.82|33
1654630000000|2022-06-07 19:26:40|1815.34|1809.94|1815.65|1810.25|1815.65|1810.25|1815.34|1809.94|26
1654630010000|2022-06-07 19:26:50|1815.7|1810.3|1815.51|1810.11|1815.71|1810.31|1815.43|1810.03|26
1654630020000|2022-06-07 19:27:00|1815.45|1810.05|1815.68|1810.28|1816.09|1810.69|1815.44|1810.04|38
1654630030000|2022-06-07 19:27:10|1815.78|1810.38|1815.31|1809.91|1815.78|1810.38|1815.27|1809.87|30
1654630040000|2022-06-07 19:27:20|1815.32|1809.92|1814.87|1809.47|1815.32|1809.92|1814.77|1809.37|33
1654630050000|2022-06-07 19:27:30|1814.84|1809.44|1815.07|1809.67|1815.4|1810|1814.79|1809.39|31
1654630060000|2022-06-07 19:27:40|1815.08|1809.68|1814.85|1809.45|1815.13|1809.73|1814.84|1809.44|29
1654630070000|2022-06-07 19:27:50|1814.87|1809.47|1814.94|1809.54|1815.01|1809.61|1814.85|1809.45|32
1654630080000|2022-06-07 19:28:00|1814.91|1809.51|1814.83|1809.43|1814.98|1809.58|1814.66|1809.26|32
1654630090000|2022-06-07 19:28:10|1814.84|1809.44|1814.48|1809.08|1815.16|1809.76|1814.48|1809.08|33
1654630100000|2022-06-07 19:28:20|1814.54|1809.14|1814.11|1808.71|1814.7|1809.3|1814.11|1808.71|34
1654630110000|2022-06-07 19:28:30|1814.13|1808.73|1814.11|1808.71|1814.25|1808.85|1813.86|1808.46|31
1654630120000|2022-06-07 19:28:40|1813.95|1808.55|1814.38|1808.98|1814.61|1809.21|1813.95|1808.55|32
1654630130000|2022-06-07 19:28:50|1814.36|1808.96|1814.56|1809.16|1814.56|1809.16|1814.23|1808.83|25
1654630140000|2022-06-07 19:29:00|1814.65|1809.25|1815.74|1810.34|1815.74|1810.34|1814.65|1809.25|38
1654630150000|2022-06-07 19:29:10|1815.72|1810.32|1816.28|1810.88|1816.28|1810.88|1815.65|1810.25|32
1654630160000|2022-06-07 19:29:20|1816.48|1811.08|1816.57|1811.17|1817.07|1811.67|1816.3|1810.9|33
1654630170000|2022-06-07 19:29:30|1816.64|1811.24|1816.69|1811.29|1816.75|1811.35|1816.57|1811.17|27
1654630180000|2022-06-07 19:29:40|1816.65|1811.25|1816.27|1810.87|1816.65|1811.25|1816.22|1810.82|26
1654630190000|2022-06-07 19:29:50|1816.26|1810.86|1815.64|1810.24|1816.29|1810.89|1815.47|1810.07|31
1654630200000|2022-06-07 19:30:00|1815.65|1810.25|1815.9|1810.5|1815.9|1810.5|1815.42|1810.02|38
1654630210000|2022-06-07 19:30:10|1816.09|1810.69|1815.7|1810.3|1816.56|1811.16|1815.68|1810.28|32
1654630220000|2022-06-07 19:30:20|1815.62|1810.22|1816.49|1811.09|1816.49|1811.09|1815.58|1810.18|28
1654630230000|2022-06-07 19:30:30|1816.46|1811.06|1816.34|1810.94|1816.49|1811.09|1816.26|1810.86|23
1654630240000|2022-06-07 19:30:40|1816.35|1810.95|1816.66|1811.26|1816.68|1811.28|1816.35|1810.95|25
1654630250000|2022-06-07 19:30:50|1816.65|1811.25|1816.77|1811.37|1816.79|1811.39|1816.61|1811.21|20
1654630260000|2022-06-07 19:31:00|1816.76|1811.36|1816.61|1811.21|1816.77|1811.37|1816.48|1811.08|29
1654630270000|2022-06-07 19:31:10|1816.6|1811.2|1817.38|1811.98|1817.56|1812.16|1816.6|1811.2|32
1654630280000|2022-06-07 19:31:20|1817.33|1811.93|1820.27|1814.87|1820.27|1814.87|1817.33|1811.93|39
1654630290000|2022-06-07 19:31:30|1820.12|1814.72|1819.62|1814.22|1820.12|1814.72|1819.53|1814.13|35
1654630300000|2022-06-07 19:31:40|1819.65|1814.25|1819.92|1814.52|1820.48|1815.08|1818.92|1813.52|39
1654630310000|2022-06-07 19:31:50|1820.01|1814.61|1819.87|1814.47|1820.73|1815.33|1819.87|1814.47|39
1654630320000|2022-06-07 19:32:00|1819.86|1814.46|1819.86|1814.46|1820.05|1814.65|1819.66|1814.26|35
1654630330000|2022-06-07 19:32:10|1820.08|1814.68|1820.57|1815.17|1820.59|1815.19|1820.03|1814.63|32
1654630340000|2022-06-07 19:32:20|1820.6|1815.2|1825.39|1819.99|1825.89|1820.49|1820.6|1815.2|38
1654630350000|2022-06-07 19:32:30|1825.31|1819.91|1824.86|1819.46|1826.38|1820.98|1824.86|1819.46|36
1654630360000|2022-06-07 19:32:40|1824.14|1818.74|1824.6|1819.2|1824.65|1819.25|1824.14|1818.74|36
1654630370000|2022-06-07 19:32:50|1824.75|1819.35|1825.85|1820.45|1825.85|1820.45|1824.38|1818.98|36
1654630380000|2022-06-07 19:33:00|1825.88|1820.48|1825.01|1819.61|1826.24|1820.84|1825|1819.6|37
1654630390000|2022-06-07 19:33:10|1824.97|1819.57|1827.84|1822.44|1828.03|1822.63|1824.97|1819.57|36
1654630400000|2022-06-07 19:33:20|1827.63|1822.23|1827.23|1821.83|1827.67|1822.27|1827.21|1821.81|34
1654630410000|2022-06-07 19:33:30|1827.16|1821.76|1828.05|1822.65|1828.21|1822.81|1826.94|1821.54|37
1654630420000|2022-06-07 19:33:40|1828.06|1822.66|1827.95|1822.55|1828.06|1822.66|1827.5|1822.1|34
1654630430000|2022-06-07 19:33:50|1827.98|1822.58|1827.92|1822.52|1828.04|1822.64|1827.6|1822.2|33
1654630440000|2022-06-07 19:34:00|1827.9|1822.5|1829.59|1824.19|1829.77|1824.37|1827.89|1822.49|35
1654630450000|2022-06-07 19:34:10|1829.68|1824.28|1829.93|1824.53|1830.06|1824.66|1829.46|1824.06|39
1654630460000|2022-06-07 19:34:20|1829.98|1824.58|1829.14|1823.74|1830.07|1824.67|1828.72|1823.32|39
1654630470000|2022-06-07 19:34:30|1829.12|1823.72|1829.96|1824.56|1831.05|1825.65|1829.11|1823.71|40
1654630480000|2022-06-07 19:34:40|1830.27|1824.87|1830.41|1825.01|1830.41|1825.01|1829.91|1824.51|35
1654630490000|2022-06-07 19:34:50|1830.26|1824.86|1829.57|1824.17|1830.46|1825.06|1829.5|1824.1|34
1654630500000|2022-06-07 19:35:00|1829.52|1824.12|1829.2|1823.8|1830.1|1824.7|1829.14|1823.74|40
1654630510000|2022-06-07 19:35:10|1828.95|1823.55|1828.88|1823.48|1829.07|1823.67|1827.79|1822.39|37
1654630520000|2022-06-07 19:35:20|1828.89|1823.49|1829.79|1824.39|1829.91|1824.51|1828.51|1823.11|38
1654630530000|2022-06-07 19:35:30|1829.57|1824.17|1829.33|1823.93|1829.74|1824.34|1828.8|1823.4|38
1654630540000|2022-06-07 19:35:40|1829.32|1823.92|1828.41|1823.01|1829.41|1824.01|1828.39|1822.99|38
1654630550000|2022-06-07 19:35:50|1828.42|1823.02|1829.14|1823.74|1829.2|1823.8|1828.34|1822.94|31
1654630560000|2022-06-07 19:36:00|1829.12|1823.72|1828.5|1823.1|1829.5|1824.1|1828.5|1823.1|37
1654630570000|2022-06-07 19:36:10|1828.52|1823.12|1827.91|1822.51|1828.74|1823.34|1827.82|1822.42|32
1654630580000|2022-06-07 19:36:20|1827.95|1822.55|1828.18|1822.78|1828.36|1822.96|1827.86|1822.46|34
1654630590000|2022-06-07 19:36:30|1828.17|1822.77|1827.88|1822.48|1828.23|1822.83|1827.88|1822.48|30
1654630600000|2022-06-07 19:36:40|1827.89|1822.49|1829.07|1823.67|1829.07|1823.67|1827.77|1822.37|33
1654630610000|2022-06-07 19:36:50|1828.85|1823.45|1828.17|1822.77|1828.85|1823.45|1828.17|1822.77|28
1654630620000|2022-06-07 19:37:00|1828.14|1822.74|1829.09|1823.69|1829.09|1823.69|1827.94|1822.54|34
1654630630000|2022-06-07 19:37:10|1829.1|1823.7|1830.3|1824.9|1830.84|1825.44|1829.05|1823.65|33
1654630640000|2022-06-07 19:37:20|1830.48|1825.08|1830.85|1825.45|1831.08|1825.68|1830.05|1824.65|38
1654630650000|2022-06-07 19:37:30|1830.8|1825.4|1833.25|1827.85|1833.25|1827.85|1830.66|1825.26|32
1654630660000|2022-06-07 19:37:40|1833.29|1827.89|1835.65|1830.25|1837.33|1831.93|1833.29|1827.89|40
1654630670000|2022-06-07 19:37:50|1835.62|1830.22|1835.58|1830.18|1837.26|1831.86|1835.01|1829.61|40
1654630680000|2022-06-07 19:38:00|1835.44|1830.04|1835.61|1830.21|1835.66|1830.26|1835.26|1829.86|36
1654630690000|2022-06-07 19:38:10|1835.99|1830.59|1840.79|1835.39|1840.83|1835.43|1835.89|1830.49|38
1654630700000|2022-06-07 19:38:20|1840.54|1835.14|1840.34|1834.94|1841.41|1836.01|1840.01|1834.61|40
1654630710000|2022-06-07 19:38:30|1840.4|1835|1840.45|1835.05|1841.03|1835.63|1840.16|1834.76|39
1654630720000|2022-06-07 19:38:40|1840.46|1835.06|1841.21|1835.81|1842.38|1836.98|1840.43|1835.03|38
1654630730000|2022-06-07 19:38:50|1841.12|1835.72|1841.08|1835.68|1841.67|1836.27|1841|1835.6|37
1654630740000|2022-06-07 19:39:00|1840.82|1835.42|1840.19|1834.79|1840.82|1835.42|1839.71|1834.31|37
1654630750000|2022-06-07 19:39:10|1840.55|1835.15|1844.31|1838.91|1844.4|1839|1840.55|1835.15|38
1654630760000|2022-06-07 19:39:20|1844.2|1838.8|1845.33|1839.93|1845.33|1839.93|1843.9|1838.5|37
1654630770000|2022-06-07 19:39:30|1845.39|1839.99|1843.22|1837.82|1845.65|1840.25|1843.19|1837.79|37
1654630780000|2022-06-07 19:39:40|1843.16|1837.76|1843.02|1837.62|1843.38|1837.98|1842.8|1837.4|37
1654630790000|2022-06-07 19:39:50|1843.03|1837.63|1845.64|1840.24|1845.85|1840.45|1843|1837.6|37
1654630800000|2022-06-07 19:40:00|1845.7|1840.3|1845.22|1839.82|1846.37|1840.97|1845.22|1839.82|38
1654630810000|2022-06-07 19:40:10|1844.92|1839.52|1848.11|1842.71|1849.04|1843.64|1844.6|1839.2|39
1654630820000|2022-06-07 19:40:20|1848.37|1842.97|1850.25|1844.85|1850.25|1844.85|1848.25|1842.85|38
1654630830000|2022-06-07 19:40:30|1850.15|1844.75|1848.85|1843.45|1850.33|1844.93|1848.16|1842.76|40
1654630840000|2022-06-07 19:40:40|1848.61|1843.21|1846.96|1841.56|1848.61|1843.21|1846.94|1841.54|38
1654630850000|2022-06-07 19:40:50|1846.98|1841.58|1848.79|1843.39|1848.79|1843.39|1846.98|1841.58|38
1654630860000|2022-06-07 19:41:00|1848.97|1843.57|1847.71|1842.31|1849.34|1843.94|1847.63|1842.23|34
1654630870000|2022-06-07 19:41:10|1847.51|1842.11|1848.42|1843.02|1849.04|1843.64|1847.08|1841.68|38
1654630880000|2022-06-07 19:41:20|1848.14|1842.74|1848.07|1842.67|1848.71|1843.31|1848|1842.6|37
1654630890000|2022-06-07 19:41:30|1847.87|1842.47|1848.08|1842.68|1848.33|1842.93|1847.7|1842.3|39
1654630900000|2022-06-07 19:41:40|1848.22|1842.82|1846.93|1841.53|1848.23|1842.83|1846.93|1841.53|37
1654630910000|2022-06-07 19:41:50|1846.74|1841.34|1846.75|1841.35|1847.23|1841.83|1846.16|1840.76|36
1654630920000|2022-06-07 19:42:00|1846.67|1841.27|1846.47|1841.07|1846.75|1841.35|1846.09|1840.69|36
1654630930000|2022-06-07 19:42:10|1846.44|1841.04|1845.74|1840.34|1846.44|1841.04|1845.63|1840.23|39
1654630940000|2022-06-07 19:42:20|1846.03|1840.63|1848.27|1842.87|1848.87|1843.47|1846.03|1840.63|39
1654630950000|2022-06-07 19:42:30|1848.07|1842.67|1846.78|1841.38|1848.07|1842.67|1846.78|1841.38|36
1654630960000|2022-06-07 19:42:40|1846.8|1841.4|1847.38|1841.98|1847.41|1842.01|1846.45|1841.05|39
1654630970000|2022-06-07 19:42:50|1847.33|1841.93|1847.56|1842.16|1848.07|1842.67|1846.83|1841.43|38
1654630980000|2022-06-07 19:43:00|1847.39|1841.99|1848.88|1843.48|1848.94|1843.54|1846.63|1841.23|39
1654630990000|2022-06-07 19:43:10|1848.69|1843.29|1848.21|1842.81|1848.91|1843.51|1848.18|1842.78|37
1654631000000|2022-06-07 19:43:20|1848.11|1842.71|1850.42|1845.02|1850.71|1845.31|1847.68|1842.28|36
1654631010000|2022-06-07 19:43:30|1850.43|1845.03|1850.05|1844.65|1850.8|1845.4|1849.85|1844.45|34
1654631020000|2022-06-07 19:43:40|1850.09|1844.69|1849.92|1844.52|1850.47|1845.07|1849.9|1844.5|34
1654631030000|2022-06-07 19:43:50|1849.87|1844.47|1849.54|1844.14|1850.12|1844.72|1849.54|1844.14|35
1654631040000|2022-06-07 19:44:00|1849.57|1844.17|1849.87|1844.47|1850.24|1844.84|1849.07|1843.67|34
1654631050000|2022-06-07 19:44:10|1849.83|1844.43|1849.7|1844.3|1849.83|1844.43|1849.32|1843.92|30
1654631060000|2022-06-07 19:44:20|1849.73|1844.33|1851.12|1845.72|1851.12|1845.72|1849.31|1843.91|34
1654631070000|2022-06-07 19:44:30|1851.15|1845.75|1852.07|1846.67|1852.57|1847.17|1851.12|1845.72|39
1654631080000|2022-06-07 19:44:40|1852.14|1846.74|1852.05|1846.65|1852.32|1846.92|1851.9|1846.5|35
1654631090000|2022-06-07 19:44:50|1852.07|1846.67|1853.35|1847.95|1853.35|1847.95|1852.03|1846.63|36
1654631100000|2022-06-07 19:45:00|1853.46|1848.06|1853.07|1847.67|1855.13|1849.73|1853|1847.6|40
1654631110000|2022-06-07 19:45:10|1852.46|1847.06|1852.33|1846.93|1852.84|1847.44|1852.09|1846.69|38
1654631120000|2022-06-07 19:45:20|1852.4|1847|1854.48|1849.08|1854.56|1849.16|1852.16|1846.76|39
1654631130000|2022-06-07 19:45:30|1854.39|1848.99|1854.18|1848.78|1854.39|1848.99|1853.1|1847.7|38
1654631140000|2022-06-07 19:45:40|1854.16|1848.76|1853.62|1848.22|1854.7|1849.3|1853.61|1848.21|38
1654631150000|2022-06-07 19:45:50|1853.6|1848.2|1853.56|1848.16|1854.36|1848.96|1853.48|1848.08|36
1654631160000|2022-06-07 19:46:00|1853.5|1848.1|1854.87|1849.47|1855.15|1849.75|1853.49|1848.09|36
1654631170000|2022-06-07 19:46:10|1854.78|1849.38|1856.67|1851.27|1856.67|1851.27|1854.75|1849.35|38
1654631180000|2022-06-07 19:46:20|1856.51|1851.11|1858.45|1853.05|1858.45|1853.05|1856.51|1851.11|38
1654631190000|2022-06-07 19:46:30|1858.7|1853.3|1857.16|1851.76|1858.7|1853.3|1856.74|1851.34|39
1654631200000|2022-06-07 19:46:40|1857.15|1851.75|1857.5|1852.1|1857.87|1852.47|1857.06|1851.66|37
1654631210000|2022-06-07 19:46:50|1857.44|1852.04|1856.93|1851.53|1857.51|1852.11|1856.93|1851.53|37
1654631220000|2022-06-07 19:47:00|1856.77|1851.37|1856.59|1851.19|1857.21|1851.81|1856.39|1850.99|37
1654631230000|2022-06-07 19:47:10|1856.56|1851.16|1855.35|1849.95|1856.57|1851.17|1855.13|1849.73|37
1654631240000|2022-06-07 19:47:20|1855.14|1849.74|1856.37|1850.97|1856.62|1851.22|1855.09|1849.69|36
1654631250000|2022-06-07 19:47:30|1856.38|1850.98|1858.14|1852.74|1858.57|1853.17|1856.35|1850.95|39
1654631260000|2022-06-07 19:47:40|1858.33|1852.93|1857.3|1851.9|1858.54|1853.14|1857.3|1851.9|37
1654631270000|2022-06-07 19:47:50|1857.59|1852.19|1856.54|1851.14|1857.64|1852.24|1856.54|1851.14|39
1654631280000|2022-06-07 19:48:00|1856.53|1851.13|1857.33|1851.93|1857.63|1852.23|1856.45|1851.05|40
1654631290000|2022-06-07 19:48:10|1857.44|1852.04|1858.61|1853.21|1859.11|1853.71|1857.44|1852.04|37
1654631300000|2022-06-07 19:48:20|1858.63|1853.23|1858.87|1853.47|1858.92|1853.52|1857.85|1852.45|36
1654631310000|2022-06-07 19:48:30|1858.94|1853.54|1860.73|1855.33|1860.73|1855.33|1858.94|1853.54|40
1654631320000|2022-06-07 19:48:40|1860.78|1855.38|1864.99|1859.59|1865.21|1859.81|1860.59|1855.19|40
1654631330000|2022-06-07 19:48:50|1864.8|1859.4|1865.75|1860.35|1865.81|1860.41|1864.29|1858.89|39
1654631340000|2022-06-07 19:49:00|1865.87|1860.47|1870.68|1865.28|1870.68|1865.28|1865.87|1860.47|40
1654631350000|2022-06-07 19:49:10|1870.62|1865.22|1872.56|1867.16|1875.31|1869.91|1870.62|1865.22|40
1654631360000|2022-06-07 19:49:20|1872.97|1867.57|1871.54|1866.14|1874.19|1868.79|1871.32|1865.92|39
1654631370000|2022-06-07 19:49:30|1871.53|1866.13|1872.29|1866.89|1872.59|1867.19|1871.27|1865.87|38
1654631380000|2022-06-07 19:49:40|1872.16|1866.76|1873.86|1868.46|1874.48|1869.08|1871.95|1866.55|39
1654631390000|2022-06-07 19:49:50|1873.82|1868.42|1871.02|1865.62|1873.82|1868.42|1870.83|1865.43|39
1654631400000|2022-06-07 19:50:00|1870.7|1865.3|1866.38|1860.98|1870.85|1865.45|1866.14|1860.74|40
1654631410000|2022-06-07 19:50:10|1866.4|1861|1868.11|1862.71|1868.9|1863.5|1866.18|1860.78|39
1654631420000|2022-06-07 19:50:20|1868.36|1862.96|1869.94|1864.54|1870.04|1864.64|1868.36|1862.96|38
1654631430000|2022-06-07 19:50:30|1869.93|1864.53|1868.88|1863.48|1870.3|1864.9|1868.88|1863.48|34
1654631440000|2022-06-07 19:50:40|1868.85|1863.45|1869.41|1864.01|1870.08|1864.68|1868.74|1863.34|38
1654631450000|2022-06-07 19:50:50|1869.54|1864.14|1870.73|1865.33|1870.82|1865.42|1869.54|1864.14|35
1654631460000|2022-06-07 19:51:00|1870.52|1865.12|1870.73|1865.33|1870.93|1865.53|1869.74|1864.34|38
1654631470000|2022-06-07 19:51:10|1870.94|1865.54|1870.18|1864.78|1870.95|1865.55|1870.08|1864.68|37
1654631480000|2022-06-07 19:51:20|1870.07|1864.67|1867.66|1862.26|1870.2|1864.8|1867.56|1862.16|38
1654631490000|2022-06-07 19:51:30|1867.6|1862.2|1866.98|1861.58|1867.76|1862.36|1866.64|1861.24|39
1654631500000|2022-06-07 19:51:40|1867.07|1861.67|1859.9|1854.5|1867.07|1861.67|1859.28|1853.88|39
1654631510000|2022-06-07 19:51:50|1860.01|1854.61|1859.31|1853.91|1860.99|1855.59|1859.31|1853.91|39
1654631520000|2022-06-07 19:52:00|1858.65|1853.25|1856.95|1851.55|1859.05|1853.65|1856.86|1851.46|39
1654631530000|2022-06-07 19:52:10|1856.87|1851.47|1855.94|1850.54|1856.87|1851.47|1855.01|1849.61|39
1654631540000|2022-06-07 19:52:20|1855.8|1850.4|1856.37|1850.97|1856.98|1851.58|1854.55|1849.15|39
1654631550000|2022-06-07 19:52:30|1856.44|1851.04|1854.85|1849.45|1856.44|1851.04|1854.42|1849.02|36
1654631560000|2022-06-07 19:52:40|1854.67|1849.27|1857.44|1852.04|1857.44|1852.04|1854.46|1849.06|40
1654631570000|2022-06-07 19:52:50|1857.43|1852.03|1857.22|1851.82|1857.81|1852.41|1856.51|1851.11|38
1654631580000|2022-06-07 19:53:00|1857.5|1852.1|1855.09|1849.69|1857.51|1852.11|1855.07|1849.67|34
1654631590000|2022-06-07 19:53:10|1855.17|1849.77|1855.14|1849.74|1855.5|1850.1|1854.14|1848.74|37
1654631600000|2022-06-07 19:53:20|1855.27|1849.87|1853.37|1847.97|1855.27|1849.87|1853.29|1847.89|39
1654631610000|2022-06-07 19:53:30|1853.41|1848.01|1853.1|1847.7|1853.64|1848.24|1852.93|1847.53|31
1654631620000|2022-06-07 19:53:40|1853.02|1847.62|1855.3|1849.9|1855.3|1849.9|1852.67|1847.27|38
1654631630000|2022-06-07 19:53:50|1855.35|1849.95|1856.25|1850.85|1856.54|1851.14|1854.95|1849.55|37
1654631640000|2022-06-07 19:54:00|1856.22|1850.82|1856.8|1851.4|1857.05|1851.65|1855.84|1850.44|37
1654631650000|2022-06-07 19:54:10|1856.77|1851.37|1856.31|1850.91|1857.33|1851.93|1856.23|1850.83|34
1654631660000|2022-06-07 19:54:20|1856.44|1851.04|1856|1850.6|1857.38|1851.98|1855.89|1850.49|40
1654631670000|2022-06-07 19:54:30|1856.1|1850.7|1854.78|1849.38|1856.1|1850.7|1854.78|1849.38|34
1654631680000|2022-06-07 19:54:40|1854.73|1849.33|1855.71|1850.31|1856.06|1850.66|1854.46|1849.06|39
1654631690000|2022-06-07 19:54:50|1855.82|1850.42|1857.4|1852|1857.45|1852.05|1855.82|1850.42|36
1654631700000|2022-06-07 19:55:00|1857.38|1851.98|1856.23|1850.83|1857.41|1852.01|1856.22|1850.82|34
1654631710000|2022-06-07 19:55:10|1856.26|1850.86|1855.65|1850.25|1856.33|1850.93|1855.47|1850.07|35
1654631720000|2022-06-07 19:55:20|1855.38|1849.98|1855.05|1849.65|1855.38|1849.98|1854.63|1849.23|25
1654631730000|2022-06-07 19:55:30|1855.01|1849.61|1854.88|1849.48|1855.22|1849.82|1854.57|1849.17|33
1654631740000|2022-06-07 19:55:40|1854.89|1849.49|1854.74|1849.34|1855.3|1849.9|1854.52|1849.12|33
1654631750000|2022-06-07 19:55:50|1854.73|1849.33|1854.71|1849.31|1854.87|1849.47|1854.7|1849.3|27
1654631760000|2022-06-07 19:56:00|1854.65|1849.25|1853.87|1848.47|1854.8|1849.4|1853.87|1848.47|35
1654631770000|2022-06-07 19:56:10|1853.89|1848.49|1852.95|1847.55|1853.92|1848.52|1852.93|1847.53|35
1654631780000|2022-06-07 19:56:20|1852.66|1847.26|1846.44|1841.04|1852.66|1847.26|1846.44|1841.04|38
1654631790000|2022-06-07 19:56:30|1846.2|1840.8|1847.03|1841.63|1847.64|1842.24|1845.57|1840.17|38
1654631800000|2022-06-07 19:56:40|1847|1841.6|1846.28|1840.88|1847|1841.6|1846.12|1840.72|35
1654631810000|2022-06-07 19:56:50|1846.32|1840.92|1846.04|1840.64|1846.32|1840.92|1845.47|1840.07|37
1654631820000|2022-06-07 19:57:00|1846.23|1840.83|1844.97|1839.57|1847.9|1842.5|1844.69|1839.29|40
1654631830000|2022-06-07 19:57:10|1845.09|1839.69|1843.68|1838.28|1845.21|1839.81|1843.68|1838.28|37
1654631840000|2022-06-07 19:57:20|1843.66|1838.26|1842.43|1837.03|1844.25|1838.85|1842.23|1836.83|38
1654631850000|2022-06-07 19:57:30|1842.26|1836.86|1842.24|1836.84|1842.48|1837.08|1841.98|1836.58|34
1654631860000|2022-06-07 19:57:40|1842.16|1836.76|1838.35|1832.95|1842.26|1836.86|1838.23|1832.83|38
1654631870000|2022-06-07 19:57:50|1838.22|1832.82|1840.62|1835.22|1840.66|1835.26|1837.62|1832.22|38
1654631880000|2022-06-07 19:58:00|1840.77|1835.37|1840.21|1834.81|1841.03|1835.63|1840.21|1834.81|36
1654631890000|2022-06-07 19:58:10|1840.27|1834.87|1841.69|1836.29|1841.69|1836.29|1840.21|1834.81|34
1654631900000|2022-06-07 19:58:20|1841.96|1836.56|1843.7|1838.3|1843.72|1838.32|1841.96|1836.56|37
1654631910000|2022-06-07 19:58:30|1843.71|1838.31|1844.31|1838.91|1844.72|1839.32|1843.11|1837.71|35
1654631920000|2022-06-07 19:58:40|1844.24|1838.84|1844.76|1839.36|1844.84|1839.44|1844.24|1838.84|36
1654631930000|2022-06-07 19:58:50|1844.85|1839.45|1845.56|1840.16|1845.56|1840.16|1844.67|1839.27|37
1654631940000|2022-06-07 19:59:00|1845.73|1840.33|1846.65|1841.25|1846.98|1841.58|1845.63|1840.23|36
1654631950000|2022-06-07 19:59:10|1846.83|1841.43|1846.93|1841.53|1847.1|1841.7|1846.07|1840.67|35
1654631960000|2022-06-07 19:59:20|1846.62|1841.22|1846.97|1841.57|1846.97|1841.57|1846.35|1840.95|36
1654631970000|2022-06-07 19:59:30|1846.71|1841.31|1847.75|1842.35|1847.75|1842.35|1846.71|1841.31|40
1654631980000|2022-06-07 19:59:40|1847.91|1842.51|1848.03|1842.63|1848.53|1843.13|1847.81|1842.41|37
1654631990000|2022-06-07 19:59:50|1848.04|1842.64|1848.08|1842.68|1848.57|1843.17|1847.49|1842.09|40
1654632000000|2022-06-07 20:00:00|1848.26|1842.86|1849.98|1844.58|1850.42|1845.02|1847.31|1841.91|40
1654632010000|2022-06-07 20:00:10|1850.14|1844.74|1849.75|1844.35|1851.05|1845.65|1849.45|1844.05|39
1654632020000|2022-06-07 20:00:20|1850.49|1845.09|1850.7|1845.3|1851.48|1846.08|1850.49|1845.09|37
1654632030000|2022-06-07 20:00:30|1850.66|1845.26|1850.56|1845.16|1850.94|1845.54|1850.36|1844.96|36
1654632040000|2022-06-07 20:00:40|1850.36|1844.96|1850.4|1845|1850.4|1845|1848.7|1843.3|37
1654632050000|2022-06-07 20:00:50|1850.44|1845.04|1850.72|1845.32|1850.75|1845.35|1849.83|1844.43|39
1654632060000|2022-06-07 20:01:00|1850.74|1845.34|1852.13|1846.73|1852.52|1847.12|1850.74|1845.34|39
1654632070000|2022-06-07 20:01:10|1852.43|1847.03|1853.17|1847.77|1853.52|1848.12|1852.07|1846.67|39
1654632080000|2022-06-07 20:01:20|1853.25|1847.85|1854.36|1848.96|1854.63|1849.23|1853.25|1847.85|38
1654632090000|2022-06-07 20:01:30|1854.37|1848.97|1853.88|1848.48|1854.37|1848.97|1853.39|1847.99|38
1654632100000|2022-06-07 20:01:40|1853.92|1848.52|1854.2|1848.8|1854.53|1849.13|1853.66|1848.26|38
1654632110000|2022-06-07 20:01:50|1854.16|1848.76|1853.95|1848.55|1855.05|1849.65|1853.95|1848.55|36
1654632120000|2022-06-07 20:02:00|1853.82|1848.42|1855.38|1849.98|1855.78|1850.38|1853.51|1848.11|39
1654632130000|2022-06-07 20:02:10|1855.47|1850.07|1855.41|1850.01|1855.64|1850.24|1855.33|1849.93|29
1654632140000|2022-06-07 20:02:20|1855.03|1849.63|1854.29|1848.89|1855.32|1849.92|1854.29|1848.89|37
1654632150000|2022-06-07 20:02:30|1854.3|1848.9|1852.93|1847.53|1854.33|1848.93|1852.93|1847.53|37
1654632160000|2022-06-07 20:02:40|1852.91|1847.51|1853.77|1848.37|1853.77|1848.37|1852.8|1847.4|39
1654632170000|2022-06-07 20:02:50|1853.96|1848.56|1853.37|1847.97|1853.96|1848.56|1853.27|1847.87|34
1654632180000|2022-06-07 20:03:00|1853.42|1848.02|1852.59|1847.19|1853.52|1848.12|1852.47|1847.07|36
1654632190000|2022-06-07 20:03:10|1852.58|1847.18|1851.75|1846.35|1852.66|1847.26|1851.74|1846.34|35
1654632200000|2022-06-07 20:03:20|1851.66|1846.26|1852.05|1846.65|1852.35|1846.95|1851.01|1845.61|37
1654632210000|2022-06-07 20:03:30|1852.24|1846.84|1853.84|1848.44|1853.89|1848.49|1851.62|1846.22|37
1654632220000|2022-06-07 20:03:40|1854.06|1848.66|1853.33|1847.93|1854.17|1848.77|1853.01|1847.61|35
1654632230000|2022-06-07 20:03:50|1853.57|1848.17|1852.89|1847.49|1854.13|1848.73|1852.89|1847.49|36
1654632240000|2022-06-07 20:04:00|1852.68|1847.28|1853.71|1848.31|1853.71|1848.31|1852.59|1847.19|37
1654632250000|2022-06-07 20:04:10|1853.52|1848.12|1855.28|1849.88|1855.28|1849.88|1853.52|1848.12|34
1654632260000|2022-06-07 20:04:20|1855.38|1849.98|1856.06|1850.66|1856.1|1850.7|1855.27|1849.87|36
1654632270000|2022-06-07 20:04:30|1856.08|1850.68|1856.3|1850.9|1856.71|1851.31|1855.91|1850.51|36
1654632280000|2022-06-07 20:04:40|1856.33|1850.93|1856.33|1850.93|1856.54|1851.14|1855.53|1850.13|36
1654632290000|2022-06-07 20:04:50|1856.4|1851|1856.73|1851.33|1856.73|1851.33|1856.12|1850.72|34
1654632300000|2022-06-07 20:05:00|1856.63|1851.23|1858.85|1853.45|1859.31|1853.91|1856.29|1850.89|39
1654632310000|2022-06-07 20:05:10|1858.87|1853.47|1860.34|1854.94|1860.34|1854.94|1858.82|1853.42|35
1654632320000|2022-06-07 20:05:20|1860.31|1854.91|1860.88|1855.48|1861.14|1855.74|1859.97|1854.57|36
1654632330000|2022-06-07 20:05:30|1860.86|1855.46|1859.3|1853.9|1860.86|1855.46|1859.3|1853.9|38
1654632340000|2022-06-07 20:05:40|1859.34|1853.94|1857.14|1851.74|1859.57|1854.17|1856.92|1851.52|38
1654632350000|2022-06-07 20:05:50|1857.19|1851.79|1859.05|1853.65|1859.23|1853.83|1857.19|1851.79|39
1654632360000|2022-06-07 20:06:00|1859.04|1853.64|1859.73|1854.33|1859.73|1854.33|1858.96|1853.56|31
1654632370000|2022-06-07 20:06:10|1859.63|1854.23|1860.92|1855.52|1861.28|1855.88|1859.59|1854.19|35
1654632380000|2022-06-07 20:06:20|1860.86|1855.46|1860.66|1855.26|1860.97|1855.57|1859.89|1854.49|40
1654632390000|2022-06-07 20:06:30|1860.64|1855.24|1863.78|1858.38|1864.19|1858.79|1860.52|1855.12|39
1654632400000|2022-06-07 20:06:40|1863.61|1858.21|1862.97|1857.57|1863.61|1858.21|1861.96|1856.56|37
1654632410000|2022-06-07 20:06:50|1863.03|1857.63|1864.91|1859.51|1865.33|1859.93|1861.96|1856.56|36
1654632420000|2022-06-07 20:07:00|1864.3|1858.9|1862.88|1857.48|1864.33|1858.93|1862.67|1857.27|36
1654632430000|2022-06-07 20:07:10|1862.77|1857.37|1862.16|1856.76|1863.26|1857.86|1861.86|1856.46|36
1654632440000|2022-06-07 20:07:20|1862.15|1856.75|1864.47|1859.07|1864.51|1859.11|1862.15|1856.75|34
1654632450000|2022-06-07 20:07:30|1864.41|1859.01|1864.22|1858.82|1864.95|1859.55|1863.87|1858.47|38
1654632460000|2022-06-07 20:07:40|1864.26|1858.86|1864.05|1858.65|1865.23|1859.83|1863.96|1858.56|37
1654632470000|2022-06-07 20:07:50|1863.86|1858.46|1863.16|1857.76|1864.12|1858.72|1863.16|1857.76|39
1654632480000|2022-06-07 20:08:00|1862.97|1857.57|1863.81|1858.41|1864.53|1859.13|1862.94|1857.54|34
1654632490000|2022-06-07 20:08:10|1863.56|1858.16|1863.33|1857.93|1863.72|1858.32|1862.97|1857.57|36
1654632500000|2022-06-07 20:08:20|1863.32|1857.92|1863.72|1858.32|1863.72|1858.32|1863.11|1857.71|38
1654632510000|2022-06-07 20:08:30|1863.63|1858.23|1865.39|1859.99|1865.39|1859.99|1863.24|1857.84|35
1654632520000|2022-06-07 20:08:40|1865.45|1860.05|1866.7|1861.3|1866.7|1861.3|1864.7|1859.3|37
1654632530000|2022-06-07 20:08:50|1867.19|1861.79|1867.49|1862.09|1869.68|1864.28|1867.19|1861.79|39
1654632540000|2022-06-07 20:09:00|1867.52|1862.12|1869.46|1864.06|1869.61|1864.21|1867.35|1861.95|39
1654632550000|2022-06-07 20:09:10|1870.1|1864.7|1867.59|1862.19|1870.1|1864.7|1867.49|1862.09|39
1654632560000|2022-06-07 20:09:20|1867.62|1862.22|1865.7|1860.3|1867.62|1862.22|1865.54|1860.14|37
1654632570000|2022-06-07 20:09:30|1865.65|1860.25|1864.32|1858.92|1865.65|1860.25|1863.83|1858.43|32
1654632580000|2022-06-07 20:09:40|1864.31|1858.91|1862.63|1857.23|1864.31|1858.91|1862.63|1857.23|28
1654632590000|2022-06-07 20:09:50|1862.76|1857.36|1860.05|1854.65|1862.76|1857.36|1859.89|1854.49|29
1654632600000|2022-06-07 20:10:00|1860.09|1854.69|1858.33|1852.93|1860.09|1854.69|1858.33|1852.93|15
1654632610000|2022-06-07 20:10:10|1857.07|1851.67|1857.55|1852.15|1857.55|1852.15|1856.37|1850.97|37
1654632620000|2022-06-07 20:10:20|1857.71|1852.31|1859.6|1854.2|1859.72|1854.32|1857.71|1852.31|38
1654632630000|2022-06-07 20:10:30|1859.61|1854.21|1857.35|1851.95|1860.39|1854.99|1857.22|1851.82|39
1654632640000|2022-06-07 20:10:40|1857.34|1851.94|1855.54|1850.14|1857.67|1852.27|1855.54|1850.14|40
1654632650000|2022-06-07 20:10:50|1854.86|1849.46|1853.35|1847.95|1854.86|1849.46|1853.35|1847.95|40
1654632660000|2022-06-07 20:11:00|1853.38|1847.98|1854|1848.6|1855.1|1849.7|1853.38|1847.98|38
1654632670000|2022-06-07 20:11:10|1854.23|1848.83|1854.94|1849.54|1855.16|1849.76|1853.88|1848.48|38
1654632680000|2022-06-07 20:11:20|1855.04|1849.64|1860.56|1855.16|1860.68|1855.28|1854.94|1849.54|39
1654632690000|2022-06-07 20:11:30|1860.76|1855.36|1862.33|1856.93|1862.6|1857.2|1860.31|1854.91|39
1654632700000|2022-06-07 20:11:40|1862.27|1856.87|1861.06|1855.66|1862.27|1856.87|1860.97|1855.57|37
1654632710000|2022-06-07 20:11:50|1861.17|1855.77|1861.59|1856.19|1862.04|1856.64|1860.64|1855.24|40
1654632720000|2022-06-07 20:12:00|1861.53|1856.13|1859.05|1853.65|1862.34|1856.94|1859.05|1853.65|37
1654632730000|2022-06-07 20:12:10|1858.94|1853.54|1857.29|1851.89|1858.94|1853.54|1857.27|1851.87|34
1654632740000|2022-06-07 20:12:20|1857.33|1851.93|1857.78|1852.38|1857.78|1852.38|1856.84|1851.44|38
1654632750000|2022-06-07 20:12:30|1857.75|1852.35|1858.54|1853.14|1860.23|1854.83|1857.75|1852.35|36
1654632760000|2022-06-07 20:12:40|1858.61|1853.21|1858.07|1852.67|1858.61|1853.21|1858|1852.6|37
1654632770000|2022-06-07 20:12:50|1858.08|1852.68|1859.43|1854.03|1859.43|1854.03|1857.53|1852.13|36
1654632780000|2022-06-07 20:13:00|1859.03|1853.63|1857.68|1852.28|1859.95|1854.55|1857.62|1852.22|36
1654632790000|2022-06-07 20:13:10|1857.69|1852.29|1856.84|1851.44|1857.8|1852.4|1856.84|1851.44|32
1654632800000|2022-06-07 20:13:20|1856.81|1851.41|1858.23|1852.83|1858.95|1853.55|1856.61|1851.21|40
1654632810000|2022-06-07 20:13:30|1858.1|1852.7|1858.07|1852.67|1858.7|1853.3|1857.97|1852.57|33
1654632820000|2022-06-07 20:13:40|1858|1852.6|1857.98|1852.58|1859.18|1853.78|1857.37|1851.97|38
1654632830000|2022-06-07 20:13:50|1857.88|1852.48|1857.38|1851.98|1857.95|1852.55|1857.33|1851.93|35
1654632840000|2022-06-07 20:14:00|1857.42|1852.02|1855.68|1850.28|1857.44|1852.04|1855.29|1849.89|39
1654632850000|2022-06-07 20:14:10|1855.57|1850.17|1855.96|1850.56|1855.96|1850.56|1854.7|1849.3|37
1654632860000|2022-06-07 20:14:20|1856.06|1850.66|1856.02|1850.62|1856.91|1851.51|1855.99|1850.59|35
1654632870000|2022-06-07 20:14:30|1856.04|1850.64|1856.03|1850.63|1856.14|1850.74|1855.79|1850.39|32
1654632880000|2022-06-07 20:14:40|1856.1|1850.7|1856.11|1850.71|1857.02|1851.62|1856.06|1850.66|38
1654632890000|2022-06-07 20:14:50|1856.12|1850.72|1855.6|1850.2|1856.18|1850.78|1855.07|1849.67|32
1654632900000|2022-06-07 20:15:00|1855.64|1850.24|1857.31|1851.91|1857.4|1852|1855.64|1850.24|34
1654632910000|2022-06-07 20:15:10|1857.63|1852.23|1858.05|1852.65|1858.38|1852.98|1857.61|1852.21|38
1654632920000|2022-06-07 20:15:20|1857.93|1852.53|1858.23|1852.83|1858.49|1853.09|1857.85|1852.45|35
1654632930000|2022-06-07 20:15:30|1858.27|1852.87|1858.52|1853.12|1859.15|1853.75|1858.1|1852.7|33
1654632940000|2022-06-07 20:15:40|1858.36|1852.96|1858.73|1853.33|1859.01|1853.61|1857.66|1852.26|37
1654632950000|2022-06-07 20:15:50|1858.81|1853.41|1857.99|1852.59|1859.12|1853.72|1857.99|1852.59|37
1654632960000|2022-06-07 20:16:00|1857.89|1852.49|1858.41|1853.01|1859.01|1853.61|1857.72|1852.32|36
1654632970000|2022-06-07 20:16:10|1858.31|1852.91|1858.73|1853.33|1858.94|1853.54|1858.21|1852.81|31
1654632980000|2022-06-07 20:16:20|1858.67|1853.27|1859.52|1854.12|1860.1|1854.7|1858.67|1853.27|34
1654632990000|2022-06-07 20:16:30|1859.28|1853.88|1858.77|1853.37|1860.01|1854.61|1858.58|1853.18|35
1654633000000|2022-06-07 20:16:40|1858.75|1853.35|1857.52|1852.12|1858.89|1853.49|1857.52|1852.12|38
1654633010000|2022-06-07 20:16:50|1857.49|1852.09|1858.55|1853.15|1858.55|1853.15|1856.91|1851.51|38
1654633020000|2022-06-07 20:17:00|1858.56|1853.16|1859.76|1854.36|1859.76|1854.36|1858.56|1853.16|36
1654633030000|2022-06-07 20:17:10|1859.94|1854.54|1861|1855.6|1861.18|1855.78|1859.94|1854.54|33
1654633040000|2022-06-07 20:17:20|1861.52|1856.12|1858.41|1853.01|1861.52|1856.12|1858.41|1853.01|39
1654633050000|2022-06-07 20:17:30|1858.21|1852.81|1860.68|1855.28|1861.31|1855.91|1857.98|1852.58|39
1654633060000|2022-06-07 20:17:40|1860.63|1855.23|1862.18|1856.78|1862.18|1856.78|1860|1854.6|39
1654633070000|2022-06-07 20:17:50|1862.24|1856.84|1862.37|1856.97|1862.54|1857.14|1861.08|1855.68|37
1654633080000|2022-06-07 20:18:00|1862.42|1857.02|1863.57|1858.17|1863.83|1858.43|1862.42|1857.02|32
1654633090000|2022-06-07 20:18:10|1863.83|1858.43|1864.21|1858.81|1864.75|1859.35|1863.53|1858.13|38
1654633100000|2022-06-07 20:18:20|1864.11|1858.71|1863.87|1858.47|1864.74|1859.34|1863.87|1858.47|34
1654633110000|2022-06-07 20:18:30|1863.85|1858.45|1862.87|1857.47|1863.85|1858.45|1862.1|1856.7|38
1654633120000|2022-06-07 20:18:40|1862.74|1857.34|1862.21|1856.81|1862.88|1857.48|1862.2|1856.8|34
1654633130000|2022-06-07 20:18:50|1862.38|1856.98|1862.12|1856.72|1862.79|1857.39|1861.92|1856.52|35
1654633140000|2022-06-07 20:19:00|1862.06|1856.66|1860.58|1855.18|1862.19|1856.79|1860.58|1855.18|37
1654633150000|2022-06-07 20:19:10|1860.66|1855.26|1859.85|1854.45|1860.66|1855.26|1859.81|1854.41|36
1654633160000|2022-06-07 20:19:20|1859.82|1854.42|1859.98|1854.58|1861.49|1856.09|1859.72|1854.32|36
1654633170000|2022-06-07 20:19:30|1859.96|1854.56|1859.74|1854.34|1860.15|1854.75|1859.74|1854.34|39
1654633180000|2022-06-07 20:19:40|1859.87|1854.47|1859.67|1854.27|1860.31|1854.91|1859.67|1854.27|33
1654633190000|2022-06-07 20:19:50|1859.99|1854.59|1858.34|1852.94|1860.27|1854.87|1858.34|1852.94|37
1654633200000|2022-06-07 20:20:00|1857.85|1852.45|1857.69|1852.29|1858.03|1852.63|1856.77|1851.37|35
1654633210000|2022-06-07 20:20:10|1857.68|1852.28|1856.29|1850.89|1857.92|1852.52|1856.29|1850.89|37
1654633220000|2022-06-07 20:20:20|1856.33|1850.93|1856.23|1850.83|1856.6|1851.2|1855.51|1850.11|36
1654633230000|2022-06-07 20:20:30|1856.6|1851.2|1857.42|1852.02|1857.74|1852.34|1856.25|1850.85|35
1654633240000|2022-06-07 20:20:40|1857.54|1852.14|1858.05|1852.65|1858.29|1852.89|1857.49|1852.09|34
1654633250000|2022-06-07 20:20:50|1858.12|1852.72|1859.5|1854.1|1859.5|1854.1|1858.02|1852.62|38
1654633260000|2022-06-07 20:21:00|1859.55|1854.15|1859.41|1854.01|1859.55|1854.15|1858.43|1853.03|37
1654633270000|2022-06-07 20:21:10|1859.46|1854.06|1860.27|1854.87|1860.27|1854.87|1859.11|1853.71|30
1654633280000|2022-06-07 20:21:20|1860.28|1854.88|1858.25|1852.85|1860.44|1855.04|1858.2|1852.8|37
1654633290000|2022-06-07 20:21:30|1858.4|1853|1857.03|1851.63|1858.44|1853.04|1856.97|1851.57|36
1654633300000|2022-06-07 20:21:40|1857.05|1851.65|1856.88|1851.48|1857.91|1852.51|1856.88|1851.48|38
1654633310000|2022-06-07 20:21:50|1856.9|1851.5|1856.44|1851.04|1857.38|1851.98|1856.44|1851.04|33
1654633320000|2022-06-07 20:22:00|1856.38|1850.98|1856.15|1850.75|1856.63|1851.23|1856.08|1850.68|33
1654633330000|2022-06-07 20:22:10|1856.21|1850.81|1857.89|1852.49|1857.89|1852.49|1856.19|1850.79|37
1654633340000|2022-06-07 20:22:20|1857.88|1852.48|1857.52|1852.12|1858.33|1852.93|1857.49|1852.09|34
1654633350000|2022-06-07 20:22:30|1857.46|1852.06|1856.62|1851.22|1857.46|1852.06|1856.55|1851.15|34
1654633360000|2022-06-07 20:22:40|1856.61|1851.21|1856.89|1851.49|1856.94|1851.54|1856.41|1851.01|35
1654633370000|2022-06-07 20:22:50|1856.88|1851.48|1855.63|1850.23|1857.02|1851.62|1855.58|1850.18|36
1654633380000|2022-06-07 20:23:00|1855.64|1850.24|1855.37|1849.97|1855.71|1850.31|1855.33|1849.93|32
1654633390000|2022-06-07 20:23:10|1855.42|1850.02|1854.8|1849.4|1855.42|1850.02|1854.67|1849.27|34
1654633400000|2022-06-07 20:23:20|1854.81|1849.41|1854.58|1849.18|1855.37|1849.97|1854.5|1849.1|33
1654633410000|2022-06-07 20:23:30|1854.72|1849.32|1854.69|1849.29|1855.08|1849.68|1854.62|1849.22|35
1654633420000|2022-06-07 20:23:40|1854.56|1849.16|1854.1|1848.7|1854.56|1849.16|1853.54|1848.14|37
1654633430000|2022-06-07 20:23:50|1854.09|1848.69|1856.63|1851.23|1856.7|1851.3|1854.09|1848.69|31
1654633440000|2022-06-07 20:24:00|1856.31|1850.91|1855.77|1850.37|1856.85|1851.45|1855.77|1850.37|38
1654633450000|2022-06-07 20:24:10|1855.69|1850.29|1855.72|1850.32|1855.98|1850.58|1855.51|1850.11|34
1654633460000|2022-06-07 20:24:20|1855.8|1850.4|1855.8|1850.4|1856.38|1850.98|1855.47|1850.07|38
1654633470000|2022-06-07 20:24:30|1855.73|1850.33|1856.49|1851.09|1856.63|1851.23|1855.1|1849.7|35
1654633480000|2022-06-07 20:24:40|1856.46|1851.06|1856.29|1850.89|1856.46|1851.06|1855.62|1850.22|36
1654633490000|2022-06-07 20:24:50|1856.4|1851|1855.79|1850.39|1856.43|1851.03|1855.7|1850.3|35
1654633500000|2022-06-07 20:25:00|1855.7|1850.3|1856.14|1850.74|1856.2|1850.8|1855.33|1849.93|34
1654633510000|2022-06-07 20:25:10|1856.38|1850.98|1856.15|1850.75|1856.71|1851.31|1856.06|1850.66|37
1654633520000|2022-06-07 20:25:20|1856.27|1850.87|1857.95|1852.55|1858.22|1852.82|1856.13|1850.73|34
1654633530000|2022-06-07 20:25:30|1858.06|1852.66|1859.03|1853.63|1859.12|1853.72|1857.92|1852.52|37
1654633540000|2022-06-07 20:25:40|1859.04|1853.64|1859.02|1853.62|1859.53|1854.13|1858.82|1853.42|35
1654633550000|2022-06-07 20:25:50|1858.94|1853.54|1858.85|1853.45|1859.65|1854.25|1858.85|1853.45|34
1654633560000|2022-06-07 20:26:00|1858.8|1853.4|1860.26|1854.86|1860.61|1855.21|1858.58|1853.18|40
1654633570000|2022-06-07 20:26:10|1860.22|1854.82|1860.95|1855.55|1860.99|1855.59|1860.22|1854.82|38
1654633580000|2022-06-07 20:26:20|1860.92|1855.52|1860.54|1855.14|1862.1|1856.7|1860.49|1855.09|33
1654633590000|2022-06-07 20:26:30|1860.51|1855.11|1861.69|1856.29|1861.7|1856.3|1860.2|1854.8|36
1654633600000|2022-06-07 20:26:40|1861.84|1856.44|1861.79|1856.39|1862.33|1856.93|1861.5|1856.1|37
1654633610000|2022-06-07 20:26:50|1861.7|1856.3|1861.59|1856.19|1861.96|1856.56|1860.72|1855.32|38
1654633620000|2022-06-07 20:27:00|1861.49|1856.09|1862.7|1857.3|1862.71|1857.31|1861.49|1856.09|34
1654633630000|2022-06-07 20:27:10|1862.6|1857.2|1861.85|1856.45|1862.62|1857.22|1861.57|1856.17|35
1654633640000|2022-06-07 20:27:20|1862.04|1856.64|1862.12|1856.72|1862.65|1857.25|1861.91|1856.51|36
1654633650000|2022-06-07 20:27:30|1862.09|1856.69|1861.98|1856.58|1862.19|1856.79|1861.62|1856.22|39
1654633660000|2022-06-07 20:27:40|1862.01|1856.61|1860.15|1854.75|1862.16|1856.76|1860.15|1854.75|37
1654633670000|2022-06-07 20:27:50|1860.09|1854.69|1858|1852.6|1860.09|1854.69|1858|1852.6|39
1654633680000|2022-06-07 20:28:00|1857.93|1852.53|1856.9|1851.5|1858.18|1852.78|1856.9|1851.5|40
1654633690000|2022-06-07 20:28:10|1856.69|1851.29|1856.91|1851.51|1857.97|1852.57|1856.4|1851|36
1654633700000|2022-06-07 20:28:20|1857.09|1851.69|1856.24|1850.84|1857.55|1852.15|1856.24|1850.84|37
1654633710000|2022-06-07 20:28:30|1856.14|1850.74|1855.42|1850.02|1856.14|1850.74|1855|1849.6|38
1654633720000|2022-06-07 20:28:40|1855.64|1850.24|1855|1849.6|1856.54|1851.14|1855|1849.6|38
1654633730000|2022-06-07 20:28:50|1854.97|1849.57|1848.62|1843.22|1855|1849.6|1848.2|1842.8|40
1654633740000|2022-06-07 20:29:00|1848.96|1843.56|1850.16|1844.76|1850.24|1844.84|1848.88|1843.48|39
1654633750000|2022-06-07 20:29:10|1850.15|1844.75|1848.9|1843.5|1850.3|1844.9|1848.78|1843.38|36
1654633760000|2022-06-07 20:29:20|1849.05|1843.65|1850.01|1844.61|1850.13|1844.73|1849.05|1843.65|38
1654633770000|2022-06-07 20:29:30|1849.99|1844.59|1849.64|1844.24|1849.99|1844.59|1849.29|1843.89|35
1654633780000|2022-06-07 20:29:40|1849.58|1844.18|1849.15|1843.75|1849.95|1844.55|1849.03|1843.63|37
1654633790000|2022-06-07 20:29:50|1849.2|1843.8|1848.52|1843.12|1849.2|1843.8|1848.44|1843.04|37
1654633800000|2022-06-07 20:30:00|1848.46|1843.06|1849.78|1844.38|1850.74|1845.34|1848.33|1842.93|37
1654633810000|2022-06-07 20:30:10|1850.01|1844.61|1849.15|1843.75|1850.12|1844.72|1848.84|1843.44|39
1654633820000|2022-06-07 20:30:20|1849.19|1843.79|1848.96|1843.56|1849.42|1844.02|1848.73|1843.33|40
1654633830000|2022-06-07 20:30:30|1848.83|1843.43|1849.78|1844.38|1849.78|1844.38|1848.69|1843.29|36
1654633840000|2022-06-07 20:30:40|1850.06|1844.66|1849.91|1844.51|1850.16|1844.76|1849.61|1844.21|32
1654633850000|2022-06-07 20:30:50|1849.9|1844.5|1848.74|1843.34|1849.94|1844.54|1848.74|1843.34|35
1654633860000|2022-06-07 20:31:00|1848.7|1843.3|1847.68|1842.28|1848.7|1843.3|1847.68|1842.28|30
1654633870000|2022-06-07 20:31:10|1847.7|1842.3|1846.96|1841.56|1847.7|1842.3|1846.7|1841.3|36
1654633880000|2022-06-07 20:31:20|1846.93|1841.53|1846.7|1841.3|1847.2|1841.8|1846.66|1841.26|37
1654633890000|2022-06-07 20:31:30|1846.69|1841.29|1846.38|1840.98|1847.61|1842.21|1846.22|1840.82|36
1654633900000|2022-06-07 20:31:40|1846.21|1840.81|1848|1842.6|1848|1842.6|1846|1840.6|36
1654633910000|2022-06-07 20:31:50|1847.98|1842.58|1846.88|1841.48|1848.1|1842.7|1846.88|1841.48|36
1654633920000|2022-06-07 20:32:00|1847.05|1841.65|1847.45|1842.05|1847.66|1842.26|1847.03|1841.63|37
1654633930000|2022-06-07 20:32:10|1847.47|1842.07|1846.94|1841.54|1847.49|1842.09|1846.86|1841.46|29
1654633940000|2022-06-07 20:32:20|1846.89|1841.49|1847.39|1841.99|1847.58|1842.18|1846.89|1841.49|34
1654633950000|2022-06-07 20:32:30|1847.4|1842|1847.09|1841.69|1847.4|1842|1847|1841.6|30
1654633960000|2022-06-07 20:32:40|1847.08|1841.68|1847.43|1842.03|1847.43|1842.03|1846.71|1841.31|34
1654633970000|2022-06-07 20:32:50|1847.45|1842.05|1847.26|1841.86|1847.74|1842.34|1847.19|1841.79|32
1654633980000|2022-06-07 20:33:00|1847.29|1841.89|1847.65|1842.25|1847.95|1842.55|1847.24|1841.84|36
1654633990000|2022-06-07 20:33:10|1847.55|1842.15|1847.29|1841.89|1847.78|1842.38|1847.17|1841.77|36
1654634000000|2022-06-07 20:33:20|1847.3|1841.9|1847.34|1841.94|1847.46|1842.06|1846.59|1841.19|34
1654634010000|2022-06-07 20:33:30|1847.45|1842.05|1846.53|1841.13|1847.45|1842.05|1846.53|1841.13|32
1654634020000|2022-06-07 20:33:40|1846.49|1841.09|1844.49|1839.09|1846.55|1841.15|1844.49|1839.09|32
1654634030000|2022-06-07 20:33:50|1844.44|1839.04|1845.61|1840.21|1845.91|1840.51|1844.44|1839.04|37
1654634040000|2022-06-07 20:34:00|1845.72|1840.32|1845.75|1840.35|1846.33|1840.93|1845.16|1839.76|39
1654634050000|2022-06-07 20:34:10|1845.72|1840.32|1845.47|1840.07|1845.77|1840.37|1844.82|1839.42|38
1654634060000|2022-06-07 20:34:20|1845.44|1840.04|1844.91|1839.51|1845.72|1840.32|1844.86|1839.46|34
1654634070000|2022-06-07 20:34:30|1844.89|1839.49|1844.87|1839.47|1845.24|1839.84|1844.87|1839.47|37
1654634080000|2022-06-07 20:34:40|1844.94|1839.54|1844.48|1839.08|1844.99|1839.59|1844.48|1839.08|34
1654634090000|2022-06-07 20:34:50|1844.49|1839.09|1845.3|1839.9|1845.3|1839.9|1844.45|1839.05|26
1654634100000|2022-06-07 20:35:00|1845.29|1839.89|1845.56|1840.16|1845.7|1840.3|1845.29|1839.89|34
1654634110000|2022-06-07 20:35:10|1845.47|1840.07|1846.35|1840.95|1846.52|1841.12|1845.46|1840.06|28
1654634120000|2022-06-07 20:35:20|1846.38|1840.98|1846.27|1840.87|1846.5|1841.1|1846.27|1840.87|28
1654634130000|2022-06-07 20:35:30|1846.28|1840.88|1846.84|1841.44|1847.06|1841.66|1846.28|1840.88|32
1654634140000|2022-06-07 20:35:40|1846.99|1841.59|1846.82|1841.42|1846.99|1841.59|1846.56|1841.16|29
1654634150000|2022-06-07 20:35:50|1846.83|1841.43|1847.13|1841.73|1847.29|1841.89|1846.83|1841.43|29
1654634160000|2022-06-07 20:36:00|1847.26|1841.86|1847.14|1841.74|1847.26|1841.86|1846.86|1841.46|35
1654634170000|2022-06-07 20:36:10|1847.12|1841.72|1847.53|1842.13|1847.72|1842.32|1846.95|1841.55|34
1654634180000|2022-06-07 20:36:20|1847.42|1842.02|1846.87|1841.47|1847.65|1842.25|1846.73|1841.33|36
1654634190000|2022-06-07 20:36:30|1846.89|1841.49|1847.33|1841.93|1847.91|1842.51|1846.89|1841.49|37
1654634200000|2022-06-07 20:36:40|1847.37|1841.97|1847.22|1841.82|1847.47|1842.07|1846.99|1841.59|24
1654634210000|2022-06-07 20:36:50|1847.27|1841.87|1847.22|1841.82|1847.76|1842.36|1847.17|1841.77|31
1654634220000|2022-06-07 20:37:00|1847.29|1841.89|1845.24|1839.84|1847.29|1841.89|1845.24|1839.84|35
1654634230000|2022-06-07 20:37:10|1845.2|1839.8|1843.96|1838.56|1845.2|1839.8|1843.74|1838.34|37
1654634240000|2022-06-07 20:37:20|1843.99|1838.59|1844.74|1839.34|1844.97|1839.57|1843.99|1838.59|36
1654634250000|2022-06-07 20:37:30|1844.64|1839.24|1845.34|1839.94|1845.34|1839.94|1844.64|1839.24|36
1654634260000|2022-06-07 20:37:40|1845.24|1839.84|1844.47|1839.07|1845.4|1840|1844.44|1839.04|33
1654634270000|2022-06-07 20:37:50|1844.53|1839.13|1845.07|1839.67|1845.38|1839.98|1844.53|1839.13|34
1654634280000|2022-06-07 20:38:00|1845.08|1839.68|1844.76|1839.36|1845.56|1840.16|1844.65|1839.25|39
1654634290000|2022-06-07 20:38:10|1844.86|1839.46|1842.63|1837.23|1845.06|1839.66|1842.63|1837.23|37
1654634300000|2022-06-07 20:38:20|1842.77|1837.37|1842.93|1837.53|1842.93|1837.53|1842.25|1836.85|37
1654634310000|2022-06-07 20:38:30|1842.97|1837.57|1841.2|1835.8|1842.99|1837.59|1840.23|1834.83|34
1654634320000|2022-06-07 20:38:40|1841.27|1835.87|1841.56|1836.16|1841.56|1836.16|1840.84|1835.44|38
1654634330000|2022-06-07 20:38:50|1841.59|1836.19|1841.18|1835.78|1841.89|1836.49|1841.1|1835.7|36
1654634340000|2022-06-07 20:39:00|1841.17|1835.77|1840.22|1834.82|1841.2|1835.8|1840.06|1834.66|35
1654634350000|2022-06-07 20:39:10|1840.5|1835.1|1841.04|1835.64|1841.19|1835.79|1840.18|1834.78|36
1654634360000|2022-06-07 20:39:20|1841.3|1835.9|1842.68|1837.28|1842.71|1837.31|1841.29|1835.89|38
1654634370000|2022-06-07 20:39:30|1842.64|1837.24|1844.52|1839.12|1844.59|1839.19|1842.64|1837.24|35
1654634380000|2022-06-07 20:39:40|1844.59|1839.19|1845.16|1839.76|1845.9|1840.5|1844.55|1839.15|37
1654634390000|2022-06-07 20:39:50|1845.2|1839.8|1845|1839.6|1845.2|1839.8|1844.49|1839.09|34
1654634400000|2022-06-07 20:40:00|1844.82|1839.42|1846.18|1840.78|1846.29|1840.89|1844.82|1839.42|36
1654634410000|2022-06-07 20:40:10|1846.13|1840.73|1847.13|1841.73|1847.35|1841.95|1846.08|1840.68|34
1654634420000|2022-06-07 20:40:20|1846.98|1841.58|1847.41|1842.01|1847.41|1842.01|1846.98|1841.58|35
1654634430000|2022-06-07 20:40:30|1847.45|1842.05|1846.9|1841.5|1847.54|1842.14|1846.5|1841.1|29
1654634440000|2022-06-07 20:40:40|1846.91|1841.51|1846.73|1841.33|1846.93|1841.53|1846.53|1841.13|33
1654634450000|2022-06-07 20:40:50|1846.72|1841.32|1847.58|1842.18|1847.78|1842.38|1846.72|1841.32|32
1654634460000|2022-06-07 20:41:00|1847.69|1842.29|1847.66|1842.26|1847.75|1842.35|1847.08|1841.68|28
1654634470000|2022-06-07 20:41:10|1847.53|1842.13|1847.53|1842.13|1847.85|1842.45|1847.28|1841.88|32
1654634480000|2022-06-07 20:41:20|1847.63|1842.23|1847.59|1842.19|1847.87|1842.47|1847.18|1841.78|31
1654634490000|2022-06-07 20:41:30|1847.79|1842.39|1847.66|1842.26|1847.91|1842.51|1847.03|1841.63|30
1654634500000|2022-06-07 20:41:40|1847.67|1842.27|1847.91|1842.51|1848.04|1842.64|1847.67|1842.27|20
1654634510000|2022-06-07 20:41:50|1848|1842.6|1847.85|1842.45|1848.08|1842.68|1847.57|1842.17|28
1654634520000|2022-06-07 20:42:00|1847.84|1842.44|1848.03|1842.63|1848.55|1843.15|1847.84|1842.44|33
1654634530000|2022-06-07 20:42:10|1847.97|1842.57|1849.64|1844.24|1849.64|1844.24|1847.33|1841.93|37
1654634540000|2022-06-07 20:42:20|1849.53|1844.13|1850.29|1844.89|1850.29|1844.89|1849.48|1844.08|35
1654634550000|2022-06-07 20:42:30|1850.25|1844.85|1849.61|1844.21|1850.58|1845.18|1849.61|1844.21|35
1654634560000|2022-06-07 20:42:40|1849.69|1844.29|1849.68|1844.28|1849.87|1844.47|1849.32|1843.92|35
1654634570000|2022-06-07 20:42:50|1849.64|1844.24|1848.97|1843.57|1849.73|1844.33|1848.31|1842.91|38
1654634580000|2022-06-07 20:43:00|1848.81|1843.41|1849.18|1843.78|1849.24|1843.84|1848.37|1842.97|37
1654634590000|2022-06-07 20:43:10|1849.21|1843.81|1849.5|1844.1|1849.5|1844.1|1848.96|1843.56|30
1654634600000|2022-06-07 20:43:20|1849.49|1844.09|1848.62|1843.22|1849.5|1844.1|1848.62|1843.22|33
1654634610000|2022-06-07 20:43:30|1848.75|1843.35|1848.37|1842.97|1848.75|1843.35|1848.3|1842.9|32
1654634620000|2022-06-07 20:43:40|1848.38|1842.98|1848.49|1843.09|1848.5|1843.1|1848.17|1842.77|34
1654634630000|2022-06-07 20:43:50|1848.38|1842.98|1847.95|1842.55|1848.55|1843.15|1847.92|1842.52|36
1654634640000|2022-06-07 20:44:00|1847.92|1842.52|1846.86|1841.46|1847.92|1842.52|1846.65|1841.25|36
1654634650000|2022-06-07 20:44:10|1846.84|1841.44|1847.15|1841.75|1847.19|1841.79|1846.49|1841.09|36
1654634660000|2022-06-07 20:44:20|1847.09|1841.69|1846.58|1841.18|1847.26|1841.86|1846.57|1841.17|35
1654634670000|2022-06-07 20:44:30|1846.62|1841.22|1846.86|1841.46|1846.87|1841.47|1846.59|1841.19|34
1654634680000|2022-06-07 20:44:40|1846.76|1841.36|1846.31|1840.91|1846.89|1841.49|1846.12|1840.72|37
1654634690000|2022-06-07 20:44:50|1846.33|1840.93|1846.66|1841.26|1846.79|1841.39|1846.25|1840.85|32
1654634700000|2022-06-07 20:45:00|1846.78|1841.38|1847.78|1842.38|1847.78|1842.38|1846.73|1841.33|30
1654634710000|2022-06-07 20:45:10|1847.84|1842.44|1847.42|1842.02|1848.05|1842.65|1847.32|1841.92|32
1654634720000|2022-06-07 20:45:20|1847.79|1842.39|1848.12|1842.72|1848.24|1842.84|1847.79|1842.39|29
1654634730000|2022-06-07 20:45:30|1848.93|1843.53|1849.18|1843.78|1850.25|1844.85|1848.93|1843.53|33
1654634740000|2022-06-07 20:45:40|1849.1|1843.7|1848.75|1843.35|1849.1|1843.7|1848.59|1843.19|38
1654634750000|2022-06-07 20:45:50|1848.76|1843.36|1848.98|1843.58|1849.38|1843.98|1848.76|1843.36|31
1654634760000|2022-06-07 20:46:00|1849.27|1843.87|1849.73|1844.33|1850.1|1844.7|1849.2|1843.8|37
1654634770000|2022-06-07 20:46:10|1849.83|1844.43|1848.83|1843.43|1849.83|1844.43|1848.78|1843.38|36
1654634780000|2022-06-07 20:46:20|1848.82|1843.42|1848.79|1843.39|1849.14|1843.74|1848.64|1843.24|28
1654634790000|2022-06-07 20:46:30|1848.72|1843.32|1848.09|1842.69|1848.76|1843.36|1848.04|1842.64|26
1654634800000|2022-06-07 20:46:40|1848.04|1842.64|1847.75|1842.35|1848.25|1842.85|1847.65|1842.25|32
1654634810000|2022-06-07 20:46:50|1847.78|1842.38|1847.81|1842.41|1847.9|1842.5|1847.33|1841.93|40
1654634820000|2022-06-07 20:47:00|1847.83|1842.43|1846.52|1841.12|1847.83|1842.43|1846.36|1840.96|33
1654634830000|2022-06-07 20:47:10|1846.69|1841.29|1847.51|1842.11|1847.51|1842.11|1846.69|1841.29|27
1654634840000|2022-06-07 20:47:20|1847.36|1841.96|1847.27|1841.87|1847.62|1842.22|1846.94|1841.54|36
1654634850000|2022-06-07 20:47:30|1847.23|1841.83|1847.13|1841.73|1847.3|1841.9|1847.04|1841.64|36
1654634860000|2022-06-07 20:47:40|1847.22|1841.82|1847.17|1841.77|1847.24|1841.84|1846.99|1841.59|27
1654634870000|2022-06-07 20:47:50|1847.16|1841.76|1846.45|1841.05|1847.18|1841.78|1846.45|1841.05|28
1654634880000|2022-06-07 20:48:00|1846.44|1841.04|1846.27|1840.87|1846.45|1841.05|1845.97|1840.57|36
1654634890000|2022-06-07 20:48:10|1846.28|1840.88|1845.47|1840.07|1846.3|1840.9|1845.2|1839.8|33
1654634900000|2022-06-07 20:48:20|1845.46|1840.06|1844.67|1839.27|1845.59|1840.19|1844.23|1838.83|38
1654634910000|2022-06-07 20:48:30|1844.55|1839.15|1843.33|1837.93|1844.55|1839.15|1842.97|1837.57|35
1654634920000|2022-06-07 20:48:40|1843.32|1837.92|1843.17|1837.77|1843.72|1838.32|1843.07|1837.67|36
1654634930000|2022-06-07 20:48:50|1843.21|1837.81|1842.85|1837.45|1843.26|1837.86|1842.76|1837.36|36
1654634940000|2022-06-07 20:49:00|1842.87|1837.47|1842.29|1836.89|1842.87|1837.47|1842.16|1836.76|38
1654634950000|2022-06-07 20:49:10|1842.52|1837.12|1842.87|1837.47|1842.99|1837.59|1842.35|1836.95|32
1654634960000|2022-06-07 20:49:20|1842.88|1837.48|1841.74|1836.34|1842.88|1837.48|1841.45|1836.05|35
1654634970000|2022-06-07 20:49:30|1841.89|1836.49|1841.78|1836.38|1842.66|1837.26|1841.73|1836.33|38
1654634980000|2022-06-07 20:49:40|1841.56|1836.16|1841.8|1836.4|1842.14|1836.74|1841.53|1836.13|36
1654634990000|2022-06-07 20:49:50|1841.79|1836.39|1840.97|1835.57|1841.84|1836.44|1840.81|1835.41|36
1654635000000|2022-06-07 20:50:00|1841.07|1835.67|1842.49|1837.09|1842.56|1837.16|1841.07|1835.67|38
1654635010000|2022-06-07 20:50:10|1842.42|1837.02|1842.51|1837.11|1842.55|1837.15|1841.85|1836.45|34
1654635020000|2022-06-07 20:50:20|1842.47|1837.07|1843.97|1838.57|1844.3|1838.9|1842.44|1837.04|36
1654635030000|2022-06-07 20:50:30|1844.02|1838.62|1844.62|1839.22|1844.72|1839.32|1844.02|1838.62|29
1654635040000|2022-06-07 20:50:40|1844.6|1839.2|1844.18|1838.78|1844.6|1839.2|1843.92|1838.52|36
1654635050000|2022-06-07 20:50:50|1844.15|1838.75|1844.36|1838.96|1844.77|1839.37|1844.15|1838.75|22
1654635060000|2022-06-07 20:51:00|1844.77|1839.37|1844.8|1839.4|1845.52|1840.12|1844.35|1838.95|37
1654635070000|2022-06-07 20:51:10|1844.83|1839.43|1845.59|1840.19|1845.59|1840.19|1844.7|1839.3|23
1654635080000|2022-06-07 20:51:20|1845.65|1840.25|1845.73|1840.33|1845.82|1840.42|1845.02|1839.62|30
1654635090000|2022-06-07 20:51:30|1845.79|1840.39|1845.25|1839.85|1845.85|1840.45|1845.25|1839.85|14
1654635100000|2022-06-07 20:51:40|1845.19|1839.79|1845.8|1840.4|1845.81|1840.41|1844.85|1839.45|31
1654635110000|2022-06-07 20:51:50|1845.81|1840.41|1845.66|1840.26|1846.08|1840.68|1845.61|1840.21|27
1654635120000|2022-06-07 20:52:00|1845.65|1840.25|1846.8|1841.4|1846.8|1841.4|1845.14|1839.74|31
1654635130000|2022-06-07 20:52:10|1846.79|1841.39|1847.39|1841.99|1847.4|1842|1846.14|1840.74|25
1654635140000|2022-06-07 20:52:20|1847.4|1842|1847.66|1842.26|1848.29|1842.89|1847.35|1841.95|35
1654635150000|2022-06-07 20:52:30|1847.79|1842.39|1848.02|1842.62|1849.2|1843.8|1847.7|1842.3|35
1654635160000|2022-06-07 20:52:40|1848.08|1842.68|1847.85|1842.45|1848.31|1842.91|1847.62|1842.22|34
1654635170000|2022-06-07 20:52:50|1847.84|1842.44|1846.56|1841.16|1848.2|1842.8|1846.56|1841.16|36
1654635180000|2022-06-07 20:53:00|1846.41|1841.01|1846.5|1841.1|1846.76|1841.36|1845.74|1840.34|36
1654635190000|2022-06-07 20:53:10|1846.73|1841.33|1847.05|1841.65|1847.05|1841.65|1846.52|1841.12|30
1654635200000|2022-06-07 20:53:20|1847.08|1841.68|1847.02|1841.62|1847.43|1842.03|1846.43|1841.03|37
1654635210000|2022-06-07 20:53:30|1847.03|1841.63|1846.7|1841.3|1847.91|1842.51|1846.7|1841.3|31
1654635220000|2022-06-07 20:53:40|1846.55|1841.15|1846.79|1841.39|1846.95|1841.55|1846.43|1841.03|32
1654635230000|2022-06-07 20:53:50|1846.9|1841.5|1846.77|1841.37|1847.14|1841.74|1846.68|1841.28|28
1654635240000|2022-06-07 20:54:00|1846.79|1841.39|1846.49|1841.09|1846.8|1841.4|1845.55|1840.15|36
1654635250000|2022-06-07 20:54:10|1846.47|1841.07|1845.77|1840.37|1846.48|1841.08|1845.62|1840.22|33
1654635260000|2022-06-07 20:54:20|1845.71|1840.31|1845.84|1840.44|1845.9|1840.5|1845.68|1840.28|27
1654635270000|2022-06-07 20:54:30|1845.83|1840.43|1845.74|1840.34|1845.88|1840.48|1845.71|1840.31|28
1654635280000|2022-06-07 20:54:40|1845.92|1840.52|1845.69|1840.29|1846.37|1840.97|1845.63|1840.23|37
1654635290000|2022-06-07 20:54:50|1845.7|1840.3|1845.26|1839.86|1845.79|1840.39|1845.23|1839.83|23
1654635300000|2022-06-07 20:55:00|1845.25|1839.85|1846.64|1841.24|1846.64|1841.24|1845.09|1839.69|36
1654635310000|2022-06-07 20:55:10|1846.61|1841.21|1846.14|1840.74|1846.67|1841.27|1846.13|1840.73|31
1654635320000|2022-06-07 20:55:20|1846.13|1840.73|1846.62|1841.22|1846.62|1841.22|1846.11|1840.71|29
1654635330000|2022-06-07 20:55:30|1846.45|1841.05|1846.29|1840.89|1846.73|1841.33|1846.17|1840.77|32
1654635340000|2022-06-07 20:55:40|1846.28|1840.88|1847.15|1841.75|1847.15|1841.75|1846.28|1840.88|27
1654635350000|2022-06-07 20:55:50|1847.1|1841.7|1846.79|1841.39|1847.23|1841.83|1846.68|1841.28|27
1654635360000|2022-06-07 20:56:00|1846.86|1841.46|1846.93|1841.53|1846.99|1841.59|1846.49|1841.09|31
1654635370000|2022-06-07 20:56:10|1846.85|1841.45|1846.96|1841.56|1846.96|1841.56|1846.68|1841.28|25
1654635380000|2022-06-07 20:56:20|1847.01|1841.61|1846.68|1841.28|1847.08|1841.68|1846.68|1841.28|31
1654635390000|2022-06-07 20:56:30|1846.8|1841.4|1847.64|1842.24|1848|1842.6|1846.72|1841.32|27
1654635400000|2022-06-07 20:56:40|1847.65|1842.25|1847.92|1842.52|1848.07|1842.67|1847.65|1842.25|26
1654635410000|2022-06-07 20:56:50|1847.96|1842.56|1846.65|1841.25|1848.07|1842.67|1846.29|1840.89|37
1654635420000|2022-06-07 20:57:00|1846.66|1841.26|1847.75|1842.35|1847.75|1842.35|1846.55|1841.15|34
1654635430000|2022-06-07 20:57:10|1847.74|1842.34|1849.35|1843.95|1849.35|1843.95|1847.35|1841.95|31
1654635440000|2022-06-07 20:57:20|1849.24|1843.84|1849.27|1843.87|1849.48|1844.08|1848.64|1843.24|36
1654635450000|2022-06-07 20:57:30|1849.49|1844.09|1848|1842.6|1849.51|1844.11|1847.83|1842.43|36
1654635460000|2022-06-07 20:57:40|1847.94|1842.54|1848.03|1842.63|1848.52|1843.12|1847.92|1842.52|36
1654635470000|2022-06-07 20:57:50|1848.54|1843.14|1848.78|1843.38|1849.34|1843.94|1848.3|1842.9|32
1654635480000|2022-06-07 20:58:00|1848.96|1843.56|1848.4|1843|1849.25|1843.85|1848.4|1843|36
1654635490000|2022-06-07 20:58:10|1848.32|1842.92|1847.85|1842.45|1848.32|1842.92|1847.73|1842.33|31
1654635500000|2022-06-07 20:58:20|1847.81|1842.41|1847.89|1842.49|1847.92|1842.52|1847.73|1842.33|21
1654635510000|2022-06-07 20:58:30|1847.85|1842.45|1847.2|1841.8|1847.95|1842.55|1847.2|1841.8|32
1654635520000|2022-06-07 20:58:40|1847.25|1841.85|1846.95|1841.55|1847.33|1841.93|1846.81|1841.41|36
1654635530000|2022-06-07 20:58:50|1846.94|1841.54|1846.91|1841.51|1847.14|1841.74|1846.64|1841.24|28
1654635540000|2022-06-07 20:59:00|1846.89|1841.49|1847.18|1841.78|1847.21|1841.81|1846.7|1841.3|27
1654635550000|2022-06-07 20:59:10|1847.21|1841.81|1846.45|1841.05|1847.35|1841.95|1846.26|1840.86|27
1654635560000|2022-06-07 20:59:20|1846.42|1841.02|1846.61|1841.21|1847.09|1841.69|1846.42|1841.02|33
1654635570000|2022-06-07 20:59:30|1846.64|1841.24|1846.7|1841.3|1846.86|1841.46|1846.59|1841.19|10
1654635580000|2022-06-07 20:59:40|1846.75|1841.35|1846.78|1841.38|1846.88|1841.48|1846.67|1841.27|29
1654635590000|2022-06-07 20:59:50|1846.83|1841.43|1846.81|1841.41|1846.96|1841.56|1846.81|1841.41|22
1654635600000|2022-06-07 21:00:00|1846.39|1840.99|1847.92|1842.52|1847.92|1842.52|1846.24|1840.84|34
1654635610000|2022-06-07 21:00:10|1847.91|1842.51|1845.81|1840.41|1847.91|1842.51|1845.79|1840.39|30
1654635620000|2022-06-07 21:00:20|1845.76|1840.36|1847.14|1841.74|1847.33|1841.93|1845.75|1840.35|37
1654635630000|2022-06-07 21:00:30|1847.07|1841.67|1845.42|1840.02|1847.07|1841.67|1845.42|1840.02|30
1654635640000|2022-06-07 21:00:40|1845.49|1840.09|1845.99|1840.59|1846.08|1840.68|1845.49|1840.09|26
1654635650000|2022-06-07 21:00:50|1846|1840.6|1845.51|1840.11|1846.31|1840.91|1845.5|1840.1|28
1654635660000|2022-06-07 21:01:00|1845.47|1840.07|1845.93|1840.53|1846|1840.6|1845.44|1840.04|29
1654635670000|2022-06-07 21:01:10|1846.02|1840.62|1847.1|1841.7|1847.1|1841.7|1845.83|1840.43|33
1654635680000|2022-06-07 21:01:20|1847.09|1841.69|1847.31|1841.91|1847.33|1841.93|1846.75|1841.35|30
1654635690000|2022-06-07 21:01:30|1847.3|1841.9|1847.3|1841.9|1847.36|1841.96|1847|1841.6|28
1654635700000|2022-06-07 21:01:40|1847.31|1841.91|1846.66|1841.26|1847.64|1842.24|1846.66|1841.26|33
1654635710000|2022-06-07 21:01:50|1846.64|1841.24|1845.99|1840.59|1846.64|1841.24|1845.99|1840.59|30
1654635720000|2022-06-07 21:02:00|1846|1840.6|1847.26|1841.86|1847.26|1841.86|1846|1840.6|24
1654635730000|2022-06-07 21:02:10|1847.27|1841.87|1847.29|1841.89|1847.29|1841.89|1846.36|1840.96|31
1654635740000|2022-06-07 21:02:20|1847.32|1841.92|1847.27|1841.87|1847.54|1842.14|1847.27|1841.87|29
1654635750000|2022-06-07 21:02:30|1847.28|1841.88|1847.18|1841.78|1847.37|1841.97|1847.12|1841.72|22
1654635760000|2022-06-07 21:02:40|1847.22|1841.82|1846.35|1840.95|1847.24|1841.84|1846.19|1840.79|30
1654635770000|2022-06-07 21:02:50|1846.36|1840.96|1845.93|1840.53|1846.4|1841|1845.93|1840.53|31
1654635780000|2022-06-07 21:03:00|1845.94|1840.54|1847.61|1842.21|1847.61|1842.21|1845.91|1840.51|31
1654635790000|2022-06-07 21:03:10|1847.62|1842.22|1847.23|1841.83|1847.62|1842.22|1847.17|1841.77|30
1654635800000|2022-06-07 21:03:20|1847.24|1841.84|1846.21|1840.81|1847.28|1841.88|1846.21|1840.81|29
1654635810000|2022-06-07 21:03:30|1846.22|1840.82|1845.88|1840.48|1846.22|1840.82|1845.81|1840.41|31
1654635820000|2022-06-07 21:03:40|1845.94|1840.54|1846.34|1840.94|1846.34|1840.94|1845.89|1840.49|30
1654635830000|2022-06-07 21:03:50|1846.36|1840.96|1846.39|1840.99|1846.42|1841.02|1846.26|1840.86|32
1654635840000|2022-06-07 21:04:00|1846.34|1840.94|1846.4|1841|1846.46|1841.06|1846.31|1840.91|33
1654635850000|2022-06-07 21:04:10|1846.29|1840.89|1846.07|1840.67|1846.33|1840.93|1846.07|1840.67|26
1654635860000|2022-06-07 21:04:20|1846.05|1840.65|1845.96|1840.56|1846.19|1840.79|1845.84|1840.44|31
1654635870000|2022-06-07 21:04:30|1846|1840.6|1845.79|1840.39|1846|1840.6|1845.77|1840.37|26
1654635880000|2022-06-07 21:04:40|1845.78|1840.38|1845.71|1840.31|1846.08|1840.68|1845.45|1840.05|35
1654635890000|2022-06-07 21:04:50|1845.69|1840.29|1845.54|1840.14|1845.79|1840.39|1845.51|1840.11|29
1654635900000|2022-06-07 21:05:00|1845.49|1840.09|1845.81|1840.41|1846|1840.6|1845.48|1840.08|26
1654635910000|2022-06-07 21:05:10|1845.8|1840.4|1845.97|1840.57|1846.27|1840.87|1845.77|1840.37|28
1654635920000|2022-06-07 21:05:20|1845.98|1840.58|1847.05|1841.65|1847.06|1841.66|1845.65|1840.25|30
1654635930000|2022-06-07 21:05:30|1847.07|1841.67|1847.25|1841.85|1847.37|1841.97|1846.98|1841.58|30
1654635940000|2022-06-07 21:05:40|1847.28|1841.88|1847.89|1842.49|1847.9|1842.5|1847.26|1841.86|30
1654635950000|2022-06-07 21:05:50|1847.91|1842.51|1848.6|1843.2|1848.61|1843.21|1847.83|1842.43|29
1654635960000|2022-06-07 21:06:00|1848.57|1843.17|1848.47|1843.07|1848.72|1843.32|1848.39|1842.99|25
1654635970000|2022-06-07 21:06:10|1848.44|1843.04|1847.68|1842.28|1848.44|1843.04|1847.68|1842.28|31
1654635980000|2022-06-07 21:06:20|1847.64|1842.24|1848.01|1842.61|1848.07|1842.67|1847.13|1841.73|30
1654635990000|2022-06-07 21:06:30|1848.04|1842.64|1848.7|1843.3|1848.76|1843.36|1847.9|1842.5|25
1654636000000|2022-06-07 21:06:40|1848.69|1843.29|1848.17|1842.77|1848.73|1843.33|1848.03|1842.63|29
1654636010000|2022-06-07 21:06:50|1848.19|1842.79|1848.12|1842.72|1848.19|1842.79|1847.9|1842.5|24
1654636020000|2022-06-07 21:07:00|1848.16|1842.76|1848.1|1842.7|1848.2|1842.8|1848.07|1842.67|22
1654636030000|2022-06-07 21:07:10|1848.13|1842.73|1848.14|1842.74|1848.16|1842.76|1848.07|1842.67|21
1654636040000|2022-06-07 21:07:20|1848.13|1842.73|1848.46|1843.06|1848.49|1843.09|1847.79|1842.39|30
1654636050000|2022-06-07 21:07:30|1848.47|1843.07|1848.52|1843.12|1848.54|1843.14|1848.47|1843.07|15
1654636060000|2022-06-07 21:07:40|1848.54|1843.14|1848.89|1843.49|1848.92|1843.52|1848.53|1843.13|21
1654636070000|2022-06-07 21:07:50|1848.9|1843.5|1848.15|1842.75|1848.93|1843.53|1848.13|1842.73|31
1654636080000|2022-06-07 21:08:00|1848.18|1842.78|1847.76|1842.36|1848.19|1842.79|1847.63|1842.23|31
1654636090000|2022-06-07 21:08:10|1847.77|1842.37|1848.2|1842.8|1848.21|1842.81|1847.61|1842.21|29
1654636100000|2022-06-07 21:08:20|1848.21|1842.81|1848.5|1843.1|1848.55|1843.15|1848.17|1842.77|27
1654636110000|2022-06-07 21:08:30|1848.51|1843.11|1848.19|1842.79|1848.52|1843.12|1848.16|1842.76|20
1654636120000|2022-06-07 21:08:40|1848.21|1842.81|1847.87|1842.47|1848.21|1842.81|1847.84|1842.44|24
1654636130000|2022-06-07 21:08:50|1847.92|1842.52|1847.91|1842.51|1848.02|1842.62|1847.89|1842.49|25
1654636140000|2022-06-07 21:09:00|1847.92|1842.52|1847.89|1842.49|1847.97|1842.57|1847.89|1842.49|21
1654636150000|2022-06-07 21:09:10|1847.91|1842.51|1847.9|1842.5|1847.91|1842.51|1847.78|1842.38|31
1654636160000|2022-06-07 21:09:20|1847.81|1842.41|1847.77|1842.37|1847.81|1842.41|1847.22|1841.82|26
1654636170000|2022-06-07 21:09:30|1847.76|1842.36|1847.52|1842.12|1847.78|1842.38|1847.52|1842.12|21
1654636180000|2022-06-07 21:09:40|1847.51|1842.11|1847.48|1842.08|1847.52|1842.12|1847.47|1842.07|15
1654636190000|2022-06-07 21:09:50|1847.44|1842.04|1847.48|1842.08|1847.49|1842.09|1847.38|1841.98|20
1654636200000|2022-06-07 21:10:00|1847.52|1842.12|1847.83|1842.43|1847.87|1842.47|1847.35|1841.95|28
1654636210000|2022-06-07 21:10:10|1847.82|1842.42|1847.81|1842.41|1847.87|1842.47|1847.73|1842.33|21
1654636220000|2022-06-07 21:10:20|1847.82|1842.42|1847.94|1842.54|1847.99|1842.59|1847.71|1842.31|21
1654636230000|2022-06-07 21:10:30|1848.01|1842.61|1848.39|1842.99|1848.39|1842.99|1847.77|1842.37|31
1654636240000|2022-06-07 21:10:40|1848.53|1843.13|1848.43|1843.03|1848.94|1843.54|1848.28|1842.88|30
1654636250000|2022-06-07 21:10:50|1848.4|1843|1848.72|1843.32|1849.1|1843.7|1848.35|1842.95|34
1654636260000|2022-06-07 21:11:00|1848.71|1843.31|1848.5|1843.1|1848.73|1843.33|1848.29|1842.89|28
1654636270000|2022-06-07 21:11:10|1848.47|1843.07|1848.46|1843.06|1848.66|1843.26|1848.2|1842.8|34
1654636280000|2022-06-07 21:11:20|1848.49|1843.09|1848.18|1842.78|1848.72|1843.32|1847.91|1842.51|24
1654636290000|2022-06-07 21:11:30|1848.17|1842.77|1848.36|1842.96|1848.39|1842.99|1848.17|1842.77|23
1654636300000|2022-06-07 21:11:40|1848.35|1842.95|1848.48|1843.08|1848.78|1843.38|1848.28|1842.88|24
1654636310000|2022-06-07 21:11:50|1848.52|1843.12|1848.39|1842.99|1848.52|1843.12|1848.38|1842.98|13
1654636320000|2022-06-07 21:12:00|1848.4|1843|1848.39|1842.99|1848.43|1843.03|1848.17|1842.77|28
1654636330000|2022-06-07 21:12:10|1848.41|1843.01|1848.68|1843.28|1848.75|1843.35|1848.36|1842.96|23
1654636340000|2022-06-07 21:12:20|1848.62|1843.22|1848.45|1843.05|1848.66|1843.26|1848.4|1843|32
1654636350000|2022-06-07 21:12:30|1848.41|1843.01|1847.87|1842.47|1848.62|1843.22|1847.87|1842.47|36
1654636360000|2022-06-07 21:12:40|1847.91|1842.51|1846.75|1841.35|1847.93|1842.53|1846.6|1841.2|37
1654636370000|2022-06-07 21:12:50|1846.77|1841.37|1847.06|1841.66|1847.19|1841.79|1846.73|1841.33|31
1654636380000|2022-06-07 21:13:00|1847.05|1841.65|1847.7|1842.3|1847.82|1842.42|1847.02|1841.62|34
1654636390000|2022-06-07 21:13:10|1847.61|1842.21|1847.06|1841.66|1847.61|1842.21|1846.96|1841.56|33
1654636400000|2022-06-07 21:13:20|1847.09|1841.69|1847.01|1841.61|1847.48|1842.08|1846.97|1841.57|35
1654636410000|2022-06-07 21:13:30|1846.99|1841.59|1847.34|1841.94|1847.34|1841.94|1846.97|1841.57|32
1654636420000|2022-06-07 21:13:40|1847.35|1841.95|1846.84|1841.44|1847.35|1841.95|1846.72|1841.32|34
1654636430000|2022-06-07 21:13:50|1846.79|1841.39|1846.79|1841.39|1847.19|1841.79|1846.76|1841.36|30
1654636440000|2022-06-07 21:14:00|1846.89|1841.49|1846.63|1841.23|1847.25|1841.85|1846.46|1841.06|31
1654636450000|2022-06-07 21:14:10|1846.65|1841.25|1846.33|1840.93|1846.73|1841.33|1846.33|1840.93|23
1654636460000|2022-06-07 21:14:20|1846.3|1840.9|1845.66|1840.26|1846.3|1840.9|1845.53|1840.13|19
1654636470000|2022-06-07 21:14:30|1845.54|1840.14|1844.68|1839.28|1845.57|1840.17|1844.65|1839.25|27
1654636480000|2022-06-07 21:14:40|1844.85|1839.45|1845.09|1839.69|1845.15|1839.75|1844.85|1839.45|22
1654636490000|2022-06-07 21:14:50|1844.89|1839.49|1844.41|1839.01|1845.11|1839.71|1844.17|1838.77|27
1654636500000|2022-06-07 21:15:00|1844.43|1839.03|1844.96|1839.56|1844.96|1839.56|1844.19|1838.79|31
1654636510000|2022-06-07 21:15:10|1845.1|1839.7|1845.26|1839.86|1845.44|1840.04|1844.96|1839.56|29
1654636520000|2022-06-07 21:15:20|1845.27|1839.87|1846.22|1840.82|1846.22|1840.82|1845.2|1839.8|25
1654636530000|2022-06-07 21:15:30|1846.21|1840.81|1846.28|1840.88|1846.39|1840.99|1845.94|1840.54|32
1654636540000|2022-06-07 21:15:40|1846.39|1840.99|1847.63|1842.23|1847.74|1842.34|1846.3|1840.9|38
1654636550000|2022-06-07 21:15:50|1847.66|1842.26|1847.88|1842.48|1848.1|1842.7|1847.66|1842.26|34
1654636560000|2022-06-07 21:16:00|1847.99|1842.59|1848.08|1842.68|1848.16|1842.76|1847.85|1842.45|28
1654636570000|2022-06-07 21:16:10|1848.13|1842.73|1847.69|1842.29|1848.14|1842.74|1847.69|1842.29|22
1654636580000|2022-06-07 21:16:20|1847.53|1842.13|1847.25|1841.85|1847.57|1842.17|1847.2|1841.8|30
1654636590000|2022-06-07 21:16:30|1847.28|1841.88|1847.32|1841.92|1847.34|1841.94|1847.25|1841.85|23
1654636600000|2022-06-07 21:16:40|1847.29|1841.89|1847.27|1841.87|1847.37|1841.97|1847.26|1841.86|23
1654636610000|2022-06-07 21:16:50|1847.25|1841.85|1847.35|1841.95|1847.36|1841.96|1847.23|1841.83|31
1654636620000|2022-06-07 21:17:00|1847.36|1841.96|1847.75|1842.35|1847.76|1842.36|1847.29|1841.89|18
1654636630000|2022-06-07 21:17:10|1847.73|1842.33|1847.14|1841.74|1847.74|1842.34|1846.99|1841.59|29
1654636640000|2022-06-07 21:17:20|1847.03|1841.63|1847.02|1841.62|1847.18|1841.78|1846.93|1841.53|25
1654636650000|2022-06-07 21:17:30|1847.12|1841.72|1847.19|1841.79|1847.26|1841.86|1846.94|1841.54|28
1654636660000|2022-06-07 21:17:40|1847.17|1841.77|1846.83|1841.43|1847.17|1841.77|1846.48|1841.08|30
1654636670000|2022-06-07 21:17:50|1846.82|1841.42|1847.07|1841.67|1847.2|1841.8|1846.82|1841.42|34
1654636680000|2022-06-07 21:18:00|1846.98|1841.58|1847.23|1841.83|1847.3|1841.9|1846.98|1841.58|28
1654636690000|2022-06-07 21:18:10|1847.22|1841.82|1847.04|1841.64|1847.24|1841.84|1847.04|1841.64|17
1654636700000|2022-06-07 21:18:20|1847.13|1841.73|1847.41|1842.01|1847.42|1842.02|1847.12|1841.72|30
1654636710000|2022-06-07 21:18:30|1847.62|1842.22|1847.25|1841.85|1847.75|1842.35|1847.25|1841.85|34
1654636720000|2022-06-07 21:18:40|1847.31|1841.91|1847.6|1842.2|1847.61|1842.21|1847.07|1841.67|35
1654636730000|2022-06-07 21:18:50|1847.49|1842.09|1847.77|1842.37|1847.8|1842.4|1847.4|1842|25
1654636740000|2022-06-07 21:19:00|1847.74|1842.34|1848.02|1842.62|1848.27|1842.87|1847.74|1842.34|25
1654636750000|2022-06-07 21:19:10|1848.03|1842.63|1848.49|1843.09|1848.85|1843.45|1848.01|1842.61|32
1654636760000|2022-06-07 21:19:20|1848.46|1843.06|1848.2|1842.8|1848.46|1843.06|1848|1842.6|27
1654636770000|2022-06-07 21:19:30|1848.19|1842.79|1848.04|1842.64|1848.2|1842.8|1847.91|1842.51|21
1654636780000|2022-06-07 21:19:40|1847.97|1842.57|1846.99|1841.59|1848.02|1842.62|1846.9|1841.5|32
1654636790000|2022-06-07 21:19:50|1846.98|1841.58|1846.11|1840.71|1846.98|1841.58|1846.11|1840.71|29
1654636800000|2022-06-07 21:20:00|1845.86|1840.46|1845.54|1840.14|1845.92|1840.52|1845.48|1840.08|26
1654636810000|2022-06-07 21:20:10|1845.6|1840.2|1845.64|1840.24|1845.9|1840.5|1845.35|1839.95|34
1654636820000|2022-06-07 21:20:20|1845.8|1840.4|1846.46|1841.06|1846.47|1841.07|1845.8|1840.4|28
1654636830000|2022-06-07 21:20:30|1846.29|1840.89|1846.13|1840.73|1846.4|1841|1846.01|1840.61|27
1654636840000|2022-06-07 21:20:40|1846.22|1840.82|1845.71|1840.31|1846.22|1840.82|1845.68|1840.28|18
1654636850000|2022-06-07 21:20:50|1845.6|1840.2|1845.15|1839.75|1845.62|1840.22|1845.13|1839.73|25
1654636860000|2022-06-07 21:21:00|1845.01|1839.61|1845.56|1840.16|1845.57|1840.17|1844.88|1839.48|34
1654636870000|2022-06-07 21:21:10|1845.54|1840.14|1846.12|1840.72|1846.12|1840.72|1845.3|1839.9|32
1654636880000|2022-06-07 21:21:20|1845.83|1840.43|1846.88|1841.48|1847.01|1841.61|1845.83|1840.43|33
1654636890000|2022-06-07 21:21:30|1846.87|1841.47|1846.99|1841.59|1847.06|1841.66|1846.87|1841.47|35
1654636900000|2022-06-07 21:21:40|1847.02|1841.62|1847.16|1841.76|1847.32|1841.92|1846.94|1841.54|32
1654636910000|2022-06-07 21:21:50|1847.18|1841.78|1846.51|1841.11|1847.18|1841.78|1846.47|1841.07|35
1654636920000|2022-06-07 21:22:00|1846.52|1841.12|1846.54|1841.14|1846.62|1841.22|1846.48|1841.08|28
1654636930000|2022-06-07 21:22:10|1846.57|1841.17|1846.41|1841.01|1846.62|1841.22|1846.38|1840.98|28
1654636940000|2022-06-07 21:22:20|1846.43|1841.03|1846.24|1840.84|1846.43|1841.03|1846.18|1840.78|26
1654636950000|2022-06-07 21:22:30|1846.28|1840.88|1846.22|1840.82|1846.31|1840.91|1846.14|1840.74|31
1654636960000|2022-06-07 21:22:40|1846.25|1840.85|1845.92|1840.52|1846.3|1840.9|1845.91|1840.51|29
1654636970000|2022-06-07 21:22:50|1845.91|1840.51|1845.48|1840.08|1845.91|1840.51|1845.3|1839.9|30
1654636980000|2022-06-07 21:23:00|1845.52|1840.12|1845.43|1840.03|1845.75|1840.35|1845.36|1839.96|28
1654636990000|2022-06-07 21:23:10|1845.46|1840.06|1845.78|1840.38|1845.86|1840.46|1845.32|1839.92|28
1654637000000|2022-06-07 21:23:20|1845.81|1840.41|1845.41|1840.01|1845.81|1840.41|1845.23|1839.83|30
1654637010000|2022-06-07 21:23:30|1845.34|1839.94|1845.21|1839.81|1845.41|1840.01|1845.15|1839.75|20
1654637020000|2022-06-07 21:23:40|1845.39|1839.99|1845.65|1840.25|1845.66|1840.26|1845.21|1839.81|25
1654637030000|2022-06-07 21:23:50|1845.66|1840.26|1845.64|1840.24|1845.73|1840.33|1845.39|1839.99|32
1654637040000|2022-06-07 21:24:00|1845.65|1840.25|1845.71|1840.31|1845.71|1840.31|1845.41|1840.01|31
1654637050000|2022-06-07 21:24:10|1845.92|1840.52|1845.65|1840.25|1846.22|1840.82|1845.65|1840.25|29
1654637060000|2022-06-07 21:24:20|1845.71|1840.31|1845.37|1839.97|1845.71|1840.31|1845.31|1839.91|32
1654637070000|2022-06-07 21:24:30|1845.39|1839.99|1845.58|1840.18|1845.62|1840.22|1845.37|1839.97|23
1654637080000|2022-06-07 21:24:40|1845.57|1840.17|1845.55|1840.15|1845.72|1840.32|1845.43|1840.03|23
1654637090000|2022-06-07 21:24:50|1845.47|1840.07|1844.78|1839.38|1845.55|1840.15|1844.77|1839.37|29
1654637100000|2022-06-07 21:25:00|1844.91|1839.51|1845.59|1840.19|1845.61|1840.21|1844.66|1839.26|29
1654637110000|2022-06-07 21:25:10|1845.55|1840.15|1845.23|1839.83|1845.56|1840.16|1845.18|1839.78|34
1654637120000|2022-06-07 21:25:20|1845.22|1839.82|1844.87|1839.47|1845.3|1839.9|1844.84|1839.44|24
1654637130000|2022-06-07 21:25:30|1844.79|1839.39|1844.46|1839.06|1844.83|1839.43|1844.23|1838.83|32
1654637140000|2022-06-07 21:25:40|1844.4|1839|1844.4|1839|1844.4|1839|1844.23|1838.83|21
1654637150000|2022-06-07 21:25:50|1844.38|1838.98|1844.23|1838.83|1844.51|1839.11|1844.21|1838.81|26
1654637160000|2022-06-07 21:26:00|1844.22|1838.82|1844.23|1838.83|1844.23|1838.83|1843.99|1838.59|28
1654637170000|2022-06-07 21:26:10|1844.58|1839.18|1845.27|1839.87|1845.61|1840.21|1844.43|1839.03|34
1654637180000|2022-06-07 21:26:20|1845.24|1839.84|1844.65|1839.25|1845.24|1839.84|1844.63|1839.23|31
1654637190000|2022-06-07 21:26:30|1844.71|1839.31|1844.44|1839.04|1844.71|1839.31|1844.34|1838.94|30
1654637200000|2022-06-07 21:26:40|1844.36|1838.96|1844.57|1839.17|1844.71|1839.31|1844.22|1838.82|27
1654637210000|2022-06-07 21:26:50|1844.5|1839.1|1843.41|1838.01|1844.52|1839.12|1843.26|1837.86|33
1654637220000|2022-06-07 21:27:00|1843.4|1838|1842.93|1837.53|1843.46|1838.06|1842.73|1837.33|34
1654637230000|2022-06-07 21:27:10|1842.89|1837.49|1842.55|1837.15|1842.91|1837.51|1842.46|1837.06|30
1654637240000|2022-06-07 21:27:20|1842.53|1837.13|1841.75|1836.35|1842.77|1837.37|1841.75|1836.35|37
1654637250000|2022-06-07 21:27:30|1841.69|1836.29|1840.52|1835.12|1841.69|1836.29|1840.43|1835.03|36
1654637260000|2022-06-07 21:27:40|1840.47|1835.07|1839.21|1833.81|1840.48|1835.08|1838.81|1833.41|31
1654637270000|2022-06-07 21:27:50|1839.27|1833.87|1839.05|1833.65|1839.38|1833.98|1838.7|1833.3|30
1654637280000|2022-06-07 21:28:00|1839.06|1833.66|1838.63|1833.23|1839.44|1834.04|1838.49|1833.09|34
1654637290000|2022-06-07 21:28:10|1838.59|1833.19|1837.45|1832.05|1838.64|1833.24|1837.45|1832.05|38
1654637300000|2022-06-07 21:28:20|1837.46|1832.06|1836.57|1831.17|1837.52|1832.12|1836.51|1831.11|38
1654637310000|2022-06-07 21:28:30|1836.59|1831.19|1835.31|1829.91|1836.59|1831.19|1835.14|1829.74|31
1654637320000|2022-06-07 21:28:40|1835.34|1829.94|1834.74|1829.34|1835.34|1829.94|1834.64|1829.24|36
1654637330000|2022-06-07 21:28:50|1834.83|1829.43|1835.05|1829.65|1835.14|1829.74|1834.46|1829.06|36
1654637340000|2022-06-07 21:29:00|1835.11|1829.71|1835.83|1830.43|1835.83|1830.43|1834.88|1829.48|31
1654637350000|2022-06-07 21:29:10|1835.8|1830.4|1835.76|1830.36|1835.9|1830.5|1835.53|1830.13|38
1654637360000|2022-06-07 21:29:20|1835.81|1830.41|1835.93|1830.53|1835.94|1830.54|1835.69|1830.29|33
1654637370000|2022-06-07 21:29:30|1835.94|1830.54|1835.87|1830.47|1836.05|1830.65|1835.51|1830.11|29
1654637380000|2022-06-07 21:29:40|1835.83|1830.43|1835.94|1830.54|1836.12|1830.72|1835.73|1830.33|33
1654637390000|2022-06-07 21:29:50|1836.04|1830.64|1835.97|1830.57|1836.09|1830.69|1835.72|1830.32|32
1654637400000|2022-06-07 21:30:00|1835.78|1830.38|1835.82|1830.42|1836.05|1830.65|1835.74|1830.34|30
1654637410000|2022-06-07 21:30:10|1835.81|1830.41|1835.76|1830.36|1835.92|1830.52|1835.7|1830.3|20
1654637420000|2022-06-07 21:30:20|1835.91|1830.51|1835.7|1830.3|1835.91|1830.51|1835.4|1830|29
1654637430000|2022-06-07 21:30:30|1835.65|1830.25|1835.08|1829.68|1835.69|1830.29|1835.06|1829.66|30
1654637440000|2022-06-07 21:30:40|1835.02|1829.62|1834.74|1829.34|1835.02|1829.62|1834.74|1829.34|16
1654637450000|2022-06-07 21:30:50|1834.89|1829.49|1834.84|1829.44|1834.93|1829.53|1834.63|1829.23|20
1654637460000|2022-06-07 21:31:00|1834.83|1829.43|1835.37|1829.97|1835.41|1830.01|1834.78|1829.38|25
1654637470000|2022-06-07 21:31:10|1835.35|1829.95|1835.26|1829.86|1835.39|1829.99|1834.96|1829.56|37
1654637480000|2022-06-07 21:31:20|1835.22|1829.82|1834.95|1829.55|1835.22|1829.82|1834.91|1829.51|33
1654637490000|2022-06-07 21:31:30|1835.01|1829.61|1835.65|1830.25|1835.69|1830.29|1835|1829.6|37
1654637500000|2022-06-07 21:31:40|1835.72|1830.32|1836.09|1830.69|1836.2|1830.8|1835.4|1830|34
1654637510000|2022-06-07 21:31:50|1836.19|1830.79|1835.84|1830.44|1836.22|1830.82|1835.84|1830.44|35
1654637520000|2022-06-07 21:32:00|1836.07|1830.67|1836.08|1830.68|1836.26|1830.86|1835.84|1830.44|33
1654637530000|2022-06-07 21:32:10|1836.2|1830.8|1836.07|1830.67|1836.21|1830.81|1836.07|1830.67|30
1654637540000|2022-06-07 21:32:20|1836.12|1830.72|1836.19|1830.79|1836.28|1830.88|1836.07|1830.67|30
1654637550000|2022-06-07 21:32:30|1836.23|1830.83|1836.19|1830.79|1836.28|1830.88|1836.04|1830.64|24
1654637560000|2022-06-07 21:32:40|1836.18|1830.78|1836.08|1830.68|1836.36|1830.96|1835.9|1830.5|35
1654637570000|2022-06-07 21:32:50|1836.09|1830.69|1835.68|1830.28|1836.14|1830.74|1835.55|1830.15|39
1654637580000|2022-06-07 21:33:00|1835.72|1830.32|1835.08|1829.68|1835.72|1830.32|1835.03|1829.63|28
1654637590000|2022-06-07 21:33:10|1835.02|1829.62|1834.49|1829.09|1835.08|1829.68|1834.49|1829.09|38
1654637600000|2022-06-07 21:33:20|1834.7|1829.3|1834.91|1829.51|1834.95|1829.55|1834.48|1829.08|35
1654637610000|2022-06-07 21:33:30|1834.87|1829.47|1834.93|1829.53|1835.04|1829.64|1834.74|1829.34|37
1654637620000|2022-06-07 21:33:40|1834.82|1829.42|1834.71|1829.31|1834.94|1829.54|1834.44|1829.04|36
1654637630000|2022-06-07 21:33:50|1834.51|1829.11|1834.54|1829.14|1834.91|1829.51|1834.46|1829.06|24
1654637640000|2022-06-07 21:34:00|1834.66|1829.26|1834.66|1829.26|1834.67|1829.27|1834.36|1828.96|35
1654637650000|2022-06-07 21:34:10|1834.74|1829.34|1835.05|1829.65|1835.05|1829.65|1834.74|1829.34|36
1654637660000|2022-06-07 21:34:20|1835.04|1829.64|1835.06|1829.66|1835.13|1829.73|1834.93|1829.53|27
1654637670000|2022-06-07 21:34:30|1835.08|1829.68|1835.96|1830.56|1835.99|1830.59|1834.99|1829.59|32
1654637680000|2022-06-07 21:34:40|1835.91|1830.51|1835.93|1830.53|1836.1|1830.7|1835.83|1830.43|26
1654637690000|2022-06-07 21:34:50|1835.85|1830.45|1836.35|1830.95|1836.35|1830.95|1835.85|1830.45|30
1654637700000|2022-06-07 21:35:00|1836.43|1831.03|1837.39|1831.99|1837.39|1831.99|1836.2|1830.8|31
1654637710000|2022-06-07 21:35:10|1837.4|1832|1838.55|1833.15|1838.83|1833.43|1837.19|1831.79|35
1654637720000|2022-06-07 21:35:20|1838.69|1833.29|1838.66|1833.26|1839.11|1833.71|1838.6|1833.2|34
1654637730000|2022-06-07 21:35:30|1838.67|1833.27|1838.92|1833.52|1839.35|1833.95|1838.67|1833.27|31
1654637740000|2022-06-07 21:35:40|1839.03|1833.63|1837.81|1832.41|1839.03|1833.63|1837.49|1832.09|39
1654637750000|2022-06-07 21:35:50|1837.77|1832.37|1837.87|1832.47|1838.02|1832.62|1837.58|1832.18|36
1654637760000|2022-06-07 21:36:00|1837.91|1832.51|1839.03|1833.63|1839.08|1833.68|1837.49|1832.09|34
1654637770000|2022-06-07 21:36:10|1839.02|1833.62|1839.43|1834.03|1839.43|1834.03|1838.91|1833.51|29
1654637780000|2022-06-07 21:36:20|1839.4|1834|1840.55|1835.15|1840.74|1835.34|1839.4|1834|35
1654637790000|2022-06-07 21:36:30|1840.74|1835.34|1841.11|1835.71|1841.11|1835.71|1840.5|1835.1|30
1654637800000|2022-06-07 21:36:40|1841.09|1835.69|1840.73|1835.33|1841.14|1835.74|1840.73|1835.33|24
1654637810000|2022-06-07 21:36:50|1840.62|1835.22|1838.98|1833.58|1840.93|1835.53|1838.91|1833.51|38
1654637820000|2022-06-07 21:37:00|1839.09|1833.69|1838.92|1833.52|1839.15|1833.75|1838.79|1833.39|35
1654637830000|2022-06-07 21:37:10|1838.84|1833.44|1839.17|1833.77|1839.18|1833.78|1838.82|1833.42|29
1654637840000|2022-06-07 21:37:20|1838.97|1833.57|1839.73|1834.33|1839.73|1834.33|1838.85|1833.45|37
1654637850000|2022-06-07 21:37:30|1839.76|1834.36|1840.33|1834.93|1840.33|1834.93|1839.73|1834.33|34
1654637860000|2022-06-07 21:37:40|1840.3|1834.9|1840.61|1835.21|1840.68|1835.28|1840.3|1834.9|33
1654637870000|2022-06-07 21:37:50|1840.62|1835.22|1840.72|1835.32|1840.81|1835.41|1840.33|1834.93|33
1654637880000|2022-06-07 21:38:00|1840.65|1835.25|1841.68|1836.28|1841.68|1836.28|1840.65|1835.25|32
1654637890000|2022-06-07 21:38:10|1841.7|1836.3|1842.42|1837.02|1842.61|1837.21|1841.7|1836.3|37
1654637900000|2022-06-07 21:38:20|1842.49|1837.09|1843.4|1838|1843.4|1838|1842.49|1837.09|34
1654637910000|2022-06-07 21:38:30|1843.37|1837.97|1843.91|1838.51|1843.94|1838.54|1843.32|1837.92|35
1654637920000|2022-06-07 21:38:40|1843.95|1838.55|1843.98|1838.58|1844.06|1838.66|1843.5|1838.1|35
1654637930000|2022-06-07 21:38:50|1843.96|1838.56|1844.1|1838.7|1844.1|1838.7|1843.61|1838.21|30
1654637940000|2022-06-07 21:39:00|1844.12|1838.72|1844.17|1838.77|1844.37|1838.97|1844.1|1838.7|24
1654637950000|2022-06-07 21:39:10|1844.34|1838.94|1843.47|1838.07|1844.37|1838.97|1843.47|1838.07|36
1654637960000|2022-06-07 21:39:20|1843.59|1838.19|1842.03|1836.63|1843.77|1838.37|1841.98|1836.58|37
1654637970000|2022-06-07 21:39:30|1842.02|1836.62|1841.8|1836.4|1842.02|1836.62|1841.54|1836.14|32
1654637980000|2022-06-07 21:39:40|1841.78|1836.38|1842.6|1837.2|1842.65|1837.25|1841.76|1836.36|38
1654637990000|2022-06-07 21:39:50|1842.7|1837.3|1842.77|1837.37|1842.86|1837.46|1842.49|1837.09|37
1654638000000|2022-06-07 21:40:00|1842.78|1837.38|1843.19|1837.79|1843.26|1837.86|1842.55|1837.15|31
1654638010000|2022-06-07 21:40:10|1843.2|1837.8|1843.7|1838.3|1843.72|1838.32|1843.13|1837.73|28
1654638020000|2022-06-07 21:40:20|1843.58|1838.18|1843.67|1838.27|1843.7|1838.3|1843.43|1838.03|30
1654638030000|2022-06-07 21:40:30|1843.66|1838.26|1843.59|1838.19|1843.7|1838.3|1843.53|1838.13|32
1654638040000|2022-06-07 21:40:40|1843.7|1838.3|1843.76|1838.36|1843.78|1838.38|1843.43|1838.03|30
1654638050000|2022-06-07 21:40:50|1843.67|1838.27|1843.75|1838.35|1843.8|1838.4|1843.57|1838.17|27
1654638060000|2022-06-07 21:41:00|1843.73|1838.33|1843.71|1838.31|1843.83|1838.43|1843.62|1838.22|31
1654638070000|2022-06-07 21:41:10|1843.72|1838.32|1843.87|1838.47|1843.9|1838.5|1843.68|1838.28|32
1654638080000|2022-06-07 21:41:20|1843.88|1838.48|1844.51|1839.11|1844.51|1839.11|1843.88|1838.48|30
1654638090000|2022-06-07 21:41:30|1844.59|1839.19|1844.91|1839.51|1845.07|1839.67|1844.51|1839.11|33
1654638100000|2022-06-07 21:41:40|1844.79|1839.39|1845.03|1839.63|1845.26|1839.86|1844.79|1839.39|32
1654638110000|2022-06-07 21:41:50|1845.07|1839.67|1845.2|1839.8|1845.71|1840.31|1844.99|1839.59|30
1654638120000|2022-06-07 21:42:00|1845.76|1840.36|1845.07|1839.67|1845.76|1840.36|1844.99|1839.59|32
1654638130000|2022-06-07 21:42:10|1845.15|1839.75|1844.52|1839.12|1845.17|1839.77|1844.21|1838.81|35
1654638140000|2022-06-07 21:42:20|1844.57|1839.17|1844.72|1839.32|1844.91|1839.51|1844.41|1839.01|24
1654638150000|2022-06-07 21:42:30|1844.69|1839.29|1844.65|1839.25|1844.69|1839.29|1844.63|1839.23|22
1654638160000|2022-06-07 21:42:40|1844.67|1839.27|1844.6|1839.2|1844.69|1839.29|1844.58|1839.18|22
1654638170000|2022-06-07 21:42:50|1844.59|1839.19|1844.09|1838.69|1844.66|1839.26|1844.09|1838.69|32
1654638180000|2022-06-07 21:43:00|1844.04|1838.64|1843.33|1837.93|1844.04|1838.64|1843.33|1837.93|23
1654638190000|2022-06-07 21:43:10|1843.29|1837.89|1843.23|1837.83|1843.37|1837.97|1843.19|1837.79|30
1654638200000|2022-06-07 21:43:20|1843.21|1837.81|1843.04|1837.64|1843.23|1837.83|1843.04|1837.64|31
1654638210000|2022-06-07 21:43:30|1843.11|1837.71|1842.34|1836.94|1843.11|1837.71|1842.34|1836.94|38
1654638220000|2022-06-07 21:43:40|1842.38|1836.98|1842.16|1836.76|1842.5|1837.1|1841.91|1836.51|35
1654638230000|2022-06-07 21:43:50|1842.34|1836.94|1841.4|1836|1842.71|1837.31|1841.4|1836|35
1654638240000|2022-06-07 21:44:00|1841.56|1836.16|1841.55|1836.15|1841.66|1836.26|1841.36|1835.96|38
1654638250000|2022-06-07 21:44:10|1841.65|1836.25|1841.65|1836.25|1841.69|1836.29|1841.35|1835.95|33
1654638260000|2022-06-07 21:44:20|1841.43|1836.03|1841.57|1836.17|1841.67|1836.27|1841.43|1836.03|33
1654638270000|2022-06-07 21:44:30|1841.36|1835.96|1841.89|1836.49|1841.89|1836.49|1841.17|1835.77|35
1654638280000|2022-06-07 21:44:40|1841.93|1836.53|1843.2|1837.8|1843.21|1837.81|1841.93|1836.53|34
1654638290000|2022-06-07 21:44:50|1843.25|1837.85|1843.32|1837.92|1843.38|1837.98|1842.93|1837.53|35
1654638300000|2022-06-07 21:45:00|1843.31|1837.91|1842.9|1837.5|1843.36|1837.96|1842.56|1837.16|37
1654638310000|2022-06-07 21:45:10|1842.91|1837.51|1841.57|1836.17|1843.18|1837.78|1841.36|1835.96|36
1654638320000|2022-06-07 21:45:20|1841.59|1836.19|1841.79|1836.39|1842.06|1836.66|1841.59|1836.19|39
1654638330000|2022-06-07 21:45:30|1841.85|1836.45|1842.08|1836.68|1842.08|1836.68|1841.82|1836.42|32
1654638340000|2022-06-07 21:45:40|1842.09|1836.69|1842.13|1836.73|1842.17|1836.77|1841.76|1836.36|31
1654638350000|2022-06-07 21:45:50|1842.14|1836.74|1841.96|1836.56|1842.14|1836.74|1841.73|1836.33|29
1654638360000|2022-06-07 21:46:00|1842.01|1836.61|1841.9|1836.5|1842.01|1836.61|1841.25|1835.85|33
1654638370000|2022-06-07 21:46:10|1841.89|1836.49|1841.8|1836.4|1842.01|1836.61|1841.8|1836.4|24
1654638380000|2022-06-07 21:46:20|1841.91|1836.51|1841.87|1836.47|1841.95|1836.55|1841.67|1836.27|22
1654638390000|2022-06-07 21:46:30|1841.84|1836.44|1841.88|1836.48|1841.93|1836.53|1841.73|1836.33|24
1654638400000|2022-06-07 21:46:40|1841.89|1836.49|1841.2|1835.8|1841.89|1836.49|1841.2|1835.8|22
1654638410000|2022-06-07 21:46:50|1841.21|1835.81|1841.19|1835.79|1841.23|1835.83|1841.18|1835.78|13
1654638420000|2022-06-07 21:47:00|1841.2|1835.8|1841.2|1835.8|1841.25|1835.85|1841.18|1835.78|23
1654638430000|2022-06-07 21:47:10|1841.21|1835.81|1841.76|1836.36|1841.83|1836.43|1841.21|1835.81|25
1654638440000|2022-06-07 21:47:20|1841.77|1836.37|1841.78|1836.38|1841.87|1836.47|1841.77|1836.37|21
1654638450000|2022-06-07 21:47:30|1841.75|1836.35|1841.61|1836.21|1841.88|1836.48|1841.6|1836.2|36
1654638460000|2022-06-07 21:47:40|1841.69|1836.29|1841.49|1836.09|1841.72|1836.32|1841.48|1836.08|32
1654638470000|2022-06-07 21:47:50|1841.58|1836.18|1841.52|1836.12|1841.69|1836.29|1841.46|1836.06|30
1654638480000|2022-06-07 21:48:00|1841.45|1836.05|1841.98|1836.58|1842.15|1836.75|1841.44|1836.04|28
1654638490000|2022-06-07 21:48:10|1841.94|1836.54|1841.04|1835.64|1841.94|1836.54|1840.98|1835.58|35
1654638500000|2022-06-07 21:48:20|1840.99|1835.59|1840.82|1835.42|1841.11|1835.71|1840.81|1835.41|26
1654638510000|2022-06-07 21:48:30|1840.83|1835.43|1840.61|1835.21|1841.07|1835.67|1840.6|1835.2|31
1654638520000|2022-06-07 21:48:40|1840.65|1835.25|1840.67|1835.27|1840.67|1835.27|1840.41|1835.01|26
1654638530000|2022-06-07 21:48:50|1840.57|1835.17|1840.38|1834.98|1840.74|1835.34|1840.37|1834.97|28
1654638540000|2022-06-07 21:49:00|1840.42|1835.02|1841.25|1835.85|1841.25|1835.85|1840.33|1834.93|33
1654638550000|2022-06-07 21:49:10|1841.28|1835.88|1841.18|1835.78|1841.38|1835.98|1841.14|1835.74|26
1654638560000|2022-06-07 21:49:20|1841.25|1835.85|1841.26|1835.86|1841.32|1835.92|1841.11|1835.71|29
1654638570000|2022-06-07 21:49:30|1841.23|1835.83|1841.21|1835.81|1841.28|1835.88|1841.06|1835.66|29
1654638580000|2022-06-07 21:49:40|1841.19|1835.79|1840.91|1835.51|1841.31|1835.91|1840.89|1835.49|33
1654638590000|2022-06-07 21:49:50|1840.9|1835.5|1841.05|1835.65|1841.21|1835.81|1840.6|1835.2|36
1654638600000|2022-06-07 21:50:00|1841.06|1835.66|1840.66|1835.26|1841.15|1835.75|1840.66|1835.26|33
1654638610000|2022-06-07 21:50:10|1840.57|1835.17|1840.45|1835.05|1840.63|1835.23|1840.41|1835.01|26
1654638620000|2022-06-07 21:50:20|1840.41|1835.01|1840.55|1835.15|1840.72|1835.32|1840.41|1835.01|33
1654638630000|2022-06-07 21:50:30|1840.54|1835.14|1840.81|1835.41|1840.86|1835.46|1840.53|1835.13|24
1654638640000|2022-06-07 21:50:40|1840.82|1835.42|1840.5|1835.1|1840.86|1835.46|1840.42|1835.02|28
1654638650000|2022-06-07 21:50:50|1840.57|1835.17|1840.82|1835.42|1840.98|1835.58|1840.52|1835.12|36
1654638660000|2022-06-07 21:51:00|1840.89|1835.49|1843.76|1838.36|1843.76|1838.36|1840.72|1835.32|37
1654638670000|2022-06-07 21:51:10|1843.91|1838.51|1844.83|1839.43|1844.89|1839.49|1843.65|1838.25|37
1654638680000|2022-06-07 21:51:20|1844.85|1839.45|1844.75|1839.35|1845.51|1840.11|1844.59|1839.19|38
1654638690000|2022-06-07 21:51:30|1844.64|1839.24|1843.54|1838.14|1844.82|1839.42|1843.29|1837.89|39
1654638700000|2022-06-07 21:51:40|1843.6|1838.2|1842.77|1837.37|1843.63|1838.23|1842.66|1837.26|37
1654638710000|2022-06-07 21:51:50|1842.94|1837.54|1843.64|1838.24|1843.78|1838.38|1842.91|1837.51|38
1654638720000|2022-06-07 21:52:00|1843.66|1838.26|1844.66|1839.26|1844.66|1839.26|1843.3|1837.9|36
1654638730000|2022-06-07 21:52:10|1844.82|1839.42|1844.9|1839.5|1845.16|1839.76|1844.75|1839.35|34
1654638740000|2022-06-07 21:52:20|1844.88|1839.48|1845.18|1839.78|1845.29|1839.89|1844.88|1839.48|37
1654638750000|2022-06-07 21:52:30|1845.22|1839.82|1845.45|1840.05|1845.47|1840.07|1845.01|1839.61|31
1654638760000|2022-06-07 21:52:40|1845.55|1840.15|1844.32|1838.92|1845.66|1840.26|1844.31|1838.91|27
1654638770000|2022-06-07 21:52:50|1844.68|1839.28|1844.44|1839.04|1844.71|1839.31|1844.25|1838.85|22
1654638780000|2022-06-07 21:53:00|1844.43|1839.03|1844.49|1839.09|1844.53|1839.13|1844.32|1838.92|31
1654638790000|2022-06-07 21:53:10|1844.45|1839.05|1844.34|1838.94|1844.45|1839.05|1844.22|1838.82|30
1654638800000|2022-06-07 21:53:20|1844.26|1838.86|1844.31|1838.91|1844.38|1838.98|1844.22|1838.82|29
1654638810000|2022-06-07 21:53:30|1844.32|1838.92|1844.34|1838.94|1844.38|1838.98|1844.12|1838.72|34
1654638820000|2022-06-07 21:53:40|1844.32|1838.92|1844.32|1838.92|1844.37|1838.97|1844.3|1838.9|23
1654638830000|2022-06-07 21:53:50|1844.34|1838.94|1844.51|1839.11|1844.67|1839.27|1844.34|1838.94|25
1654638840000|2022-06-07 21:54:00|1844.5|1839.1|1844.1|1838.7|1844.56|1839.16|1843.68|1838.28|36
1654638850000|2022-06-07 21:54:10|1844.14|1838.74|1844.28|1838.88|1844.51|1839.11|1844.04|1838.64|34
1654638860000|2022-06-07 21:54:20|1844.25|1838.85|1844.15|1838.75|1844.38|1838.98|1844.02|1838.62|29
1654638870000|2022-06-07 21:54:30|1844.13|1838.73|1844.03|1838.63|1844.25|1838.85|1843.99|1838.59|30
1654638880000|2022-06-07 21:54:40|1844.04|1838.64|1843.82|1838.42|1844.12|1838.72|1843.62|1838.22|31
1654638890000|2022-06-07 21:54:50|1843.76|1838.36|1843.68|1838.28|1843.81|1838.41|1843.61|1838.21|27
1654638900000|2022-06-07 21:55:00|1843.71|1838.31|1843.75|1838.35|1843.76|1838.36|1843.61|1838.21|25
1654638910000|2022-06-07 21:55:10|1843.83|1838.43|1843.91|1838.51|1844.04|1838.64|1843.75|1838.35|35
1654638920000|2022-06-07 21:55:20|1843.88|1838.48|1843.83|1838.43|1843.95|1838.55|1843.81|1838.41|25
1654638930000|2022-06-07 21:55:30|1843.82|1838.42|1843.84|1838.44|1843.91|1838.51|1843.64|1838.24|31
1654638940000|2022-06-07 21:55:40|1843.81|1838.41|1844.21|1838.81|1844.26|1838.86|1843.71|1838.31|37
1654638950000|2022-06-07 21:55:50|1844.18|1838.78|1844.14|1838.74|1844.23|1838.83|1844.07|1838.67|34
1654638960000|2022-06-07 21:56:00|1844.26|1838.86|1844.85|1839.45|1844.97|1839.57|1844.25|1838.85|31
1654638970000|2022-06-07 21:56:10|1845.02|1839.62|1845.84|1840.44|1846.17|1840.77|1844.82|1839.42|35
1654638980000|2022-06-07 21:56:20|1846|1840.6|1845.7|1840.3|1846.28|1840.88|1845.7|1840.3|21
1654638990000|2022-06-07 21:56:30|1845.64|1840.24|1846.06|1840.66|1846.09|1840.69|1845.64|1840.24|34
1654639000000|2022-06-07 21:56:40|1846.23|1840.83|1847.8|1842.4|1847.96|1842.56|1845.76|1840.36|30
1654639010000|2022-06-07 21:56:50|1847.75|1842.35|1847.6|1842.2|1847.94|1842.54|1847.4|1842|35
1654639020000|2022-06-07 21:57:00|1847.98|1842.58|1847.9|1842.5|1848.05|1842.65|1847.57|1842.17|34
1654639030000|2022-06-07 21:57:10|1848|1842.6|1847.19|1841.79|1848.03|1842.63|1847.14|1841.74|35
1654639040000|2022-06-07 21:57:20|1847.06|1841.66|1846.08|1840.68|1847.19|1841.79|1846|1840.6|35
1654639050000|2022-06-07 21:57:30|1846.09|1840.69|1845.6|1840.2|1846.12|1840.72|1845.53|1840.13|34
1654639060000|2022-06-07 21:57:40|1845.74|1840.34|1845.59|1840.19|1845.94|1840.54|1845.59|1840.19|35
1654639070000|2022-06-07 21:57:50|1845.58|1840.18|1845.2|1839.8|1845.58|1840.18|1845.15|1839.75|37
1654639080000|2022-06-07 21:58:00|1845.17|1839.77|1844.9|1839.5|1845.17|1839.77|1844.86|1839.46|36
1654639090000|2022-06-07 21:58:10|1844.86|1839.46|1845.04|1839.64|1845.44|1840.04|1844.81|1839.41|36
1654639100000|2022-06-07 21:58:20|1844.9|1839.5|1844.55|1839.15|1844.9|1839.5|1844.35|1838.95|34
1654639110000|2022-06-07 21:58:30|1844.57|1839.17|1843.91|1838.51|1844.79|1839.39|1843.91|1838.51|36
1654639120000|2022-06-07 21:58:40|1843.9|1838.5|1844.02|1838.62|1844.11|1838.71|1843.9|1838.5|29
1654639130000|2022-06-07 21:58:50|1844|1838.6|1842.76|1837.36|1844|1838.6|1842.76|1837.36|34
1654639140000|2022-06-07 21:59:00|1842.72|1837.32|1842.83|1837.43|1842.96|1837.56|1842.48|1837.08|36
1654639150000|2022-06-07 21:59:10|1842.92|1837.52|1842.75|1837.35|1843.06|1837.66|1842.61|1837.21|37
1654639160000|2022-06-07 21:59:20|1842.76|1837.36|1842.25|1836.85|1842.87|1837.47|1842.21|1836.81|36
1654639170000|2022-06-07 21:59:30|1842.24|1836.84|1841.85|1836.45|1842.27|1836.87|1841.68|1836.28|37
1654639180000|2022-06-07 21:59:40|1841.94|1836.54|1842.45|1837.05|1842.45|1837.05|1841.88|1836.48|34
1654639190000|2022-06-07 21:59:50|1842.36|1836.96|1841.97|1836.57|1842.4|1837|1841.75|1836.35|34
1654639200000|2022-06-07 22:00:00|1841.86|1836.46|1842.61|1837.21|1842.76|1837.36|1841.75|1836.35|37
1654639210000|2022-06-07 22:00:10|1842.68|1837.28|1840.96|1835.56|1842.72|1837.32|1840.96|1835.56|39
1654639220000|2022-06-07 22:00:20|1840.9|1835.5|1841.32|1835.92|1841.49|1836.09|1840.87|1835.47|33
1654639230000|2022-06-07 22:00:30|1841.19|1835.79|1841.88|1836.48|1841.88|1836.48|1841.19|1835.79|28
1654639240000|2022-06-07 22:00:40|1841.91|1836.51|1843.36|1837.96|1843.43|1838.03|1841.9|1836.5|37
1654639250000|2022-06-07 22:00:50|1843.35|1837.95|1843.22|1837.82|1843.82|1838.42|1843.18|1837.78|35
1654639260000|2022-06-07 22:01:00|1843.29|1837.89|1843.67|1838.27|1843.75|1838.35|1842.5|1837.1|38
1654639270000|2022-06-07 22:01:10|1843.75|1838.35|1844.81|1839.41|1844.81|1839.41|1843.38|1837.98|35
1654639280000|2022-06-07 22:01:20|1844.56|1839.16|1845.28|1839.88|1845.33|1839.93|1844.45|1839.05|26
1654639290000|2022-06-07 22:01:30|1845.22|1839.82|1844.87|1839.47|1845.32|1839.92|1844.87|1839.47|23
1654639300000|2022-06-07 22:01:40|1844.47|1839.07|1844.42|1839.02|1844.7|1839.3|1844.36|1838.96|36
1654639310000|2022-06-07 22:01:50|1844.41|1839.01|1843.87|1838.47|1844.46|1839.06|1843.87|1838.47|30
1654639320000|2022-06-07 22:02:00|1843.84|1838.44|1843.58|1838.18|1843.94|1838.54|1843.41|1838.01|32
1654639330000|2022-06-07 22:02:10|1843.73|1838.33|1845.1|1839.7|1845.4|1840|1843.73|1838.33|37
1654639340000|2022-06-07 22:02:20|1845.23|1839.83|1845.55|1840.15|1845.66|1840.26|1845.23|1839.83|35
1654639350000|2022-06-07 22:02:30|1845.61|1840.21|1844.29|1838.89|1845.78|1840.38|1844.29|1838.89|36
1654639360000|2022-06-07 22:02:40|1844|1838.6|1845.6|1840.2|1845.61|1840.21|1843.05|1837.65|37
1654639370000|2022-06-07 22:02:50|1845.65|1840.25|1844.88|1839.48|1845.85|1840.45|1844.36|1838.96|36
1654639380000|2022-06-07 22:03:00|1844.9|1839.5|1844.86|1839.46|1845.05|1839.65|1844.74|1839.34|37
1654639390000|2022-06-07 22:03:10|1844.93|1839.53|1845.22|1839.82|1845.22|1839.82|1844.26|1838.86|36
1654639400000|2022-06-07 22:03:20|1845.4|1840|1845.45|1840.05|1845.96|1840.56|1845.38|1839.98|38
1654639410000|2022-06-07 22:03:30|1845.49|1840.09|1845.07|1839.67|1845.72|1840.32|1845.03|1839.63|32
1654639420000|2022-06-07 22:03:40|1845.18|1839.78|1845.42|1840.02|1845.43|1840.03|1844.7|1839.3|34
1654639430000|2022-06-07 22:03:50|1845.48|1840.08|1845.5|1840.1|1845.53|1840.13|1844.79|1839.39|33
1654639440000|2022-06-07 22:04:00|1845.34|1839.94|1844.54|1839.14|1845.57|1840.17|1844.54|1839.14|34
1654639450000|2022-06-07 22:04:10|1844.46|1839.06|1844.05|1838.65|1844.46|1839.06|1843.61|1838.21|30
1654639460000|2022-06-07 22:04:20|1844.14|1838.74|1844.65|1839.25|1844.86|1839.46|1844.11|1838.71|35
1654639470000|2022-06-07 22:04:30|1844.71|1839.31|1845.73|1840.33|1845.73|1840.33|1844.55|1839.15|38
1654639480000|2022-06-07 22:04:40|1845.97|1840.57|1845.64|1840.24|1846.28|1840.88|1845.53|1840.13|34
1654639490000|2022-06-07 22:04:50|1845.66|1840.26|1847.6|1842.2|1847.76|1842.36|1845.66|1840.26|37
1654639500000|2022-06-07 22:05:00|1847.58|1842.18|1847.08|1841.68|1847.58|1842.18|1847.05|1841.65|37
1654639510000|2022-06-07 22:05:10|1847.21|1841.81|1846.45|1841.05|1847.25|1841.85|1846.35|1840.95|36
1654639520000|2022-06-07 22:05:20|1846.43|1841.03|1846.31|1840.91|1846.53|1841.13|1846.2|1840.8|32
1654639530000|2022-06-07 22:05:30|1846.42|1841.02|1845.13|1839.73|1846.53|1841.13|1844.91|1839.51|34
1654639540000|2022-06-07 22:05:40|1845.09|1839.69|1845.35|1839.95|1845.79|1840.39|1845.02|1839.62|35
1654639550000|2022-06-07 22:05:50|1845.45|1840.05|1844.78|1839.38|1845.45|1840.05|1844.77|1839.37|35
1654639560000|2022-06-07 22:06:00|1844.77|1839.37|1844.87|1839.47|1845.13|1839.73|1844.77|1839.37|33
1654639570000|2022-06-07 22:06:10|1844.9|1839.5|1845.51|1840.11|1845.63|1840.23|1844.9|1839.5|31
1654639580000|2022-06-07 22:06:20|1845.59|1840.19|1845.69|1840.29|1846.02|1840.62|1845.38|1839.98|31
1654639590000|2022-06-07 22:06:30|1845.67|1840.27|1845.8|1840.4|1845.8|1840.4|1845.49|1840.09|30
1654639600000|2022-06-07 22:06:40|1845.72|1840.32|1846.19|1840.79|1846.27|1840.87|1845.69|1840.29|29
1654639610000|2022-06-07 22:06:50|1846.17|1840.77|1845.47|1840.07|1846.25|1840.85|1845.1|1839.7|39
1654639620000|2022-06-07 22:07:00|1845.7|1840.3|1845.56|1840.16|1846.84|1841.44|1845.56|1840.16|36
1654639630000|2022-06-07 22:07:10|1845.64|1840.24|1845.85|1840.45|1845.88|1840.48|1845.51|1840.11|34
1654639640000|2022-06-07 22:07:20|1845.82|1840.42|1845.48|1840.08|1845.94|1840.54|1845.47|1840.07|31
1654639650000|2022-06-07 22:07:30|1845.54|1840.14|1844.83|1839.43|1845.55|1840.15|1844.83|1839.43|34
1654639660000|2022-06-07 22:07:40|1844.62|1839.22|1844.54|1839.14|1844.67|1839.27|1844.09|1838.69|34
1654639670000|2022-06-07 22:07:50|1844.45|1839.05|1844.16|1838.76|1844.62|1839.22|1844.08|1838.68|38
1654639680000|2022-06-07 22:08:00|1844.14|1838.74|1844.13|1838.73|1844.19|1838.79|1843.87|1838.47|33
1654639690000|2022-06-07 22:08:10|1844.25|1838.85|1843.44|1838.04|1844.25|1838.85|1843.44|1838.04|34
1654639700000|2022-06-07 22:08:20|1843.58|1838.18|1842.92|1837.52|1843.63|1838.23|1842.63|1837.23|35
1654639710000|2022-06-07 22:08:30|1842.67|1837.27|1842.29|1836.89|1843.12|1837.72|1842.27|1836.87|35
1654639720000|2022-06-07 22:08:40|1842.32|1836.92|1842.32|1836.92|1842.93|1837.53|1842.21|1836.81|36
1654639730000|2022-06-07 22:08:50|1842.31|1836.91|1843.05|1837.65|1843.1|1837.7|1842.27|1836.87|36
1654639740000|2022-06-07 22:09:00|1843.04|1837.64|1843.42|1838.02|1843.62|1838.22|1842.98|1837.58|36
1654639750000|2022-06-07 22:09:10|1843.39|1837.99|1843.38|1837.98|1844.12|1838.72|1843.38|1837.98|30
1654639760000|2022-06-07 22:09:20|1843.28|1837.88|1844.02|1838.62|1844.36|1838.96|1843.06|1837.66|37
1654639770000|2022-06-07 22:09:30|1844.01|1838.61|1843.35|1837.95|1844.04|1838.64|1843.15|1837.75|34
1654639780000|2022-06-07 22:09:40|1843.33|1837.93|1843.43|1838.03|1843.44|1838.04|1843.22|1837.82|23
1654639790000|2022-06-07 22:09:50|1843.44|1838.04|1843.8|1838.4|1843.8|1838.4|1843.28|1837.88|22
1654639800000|2022-06-07 22:10:00|1843.71|1838.31|1843.35|1837.95|1843.73|1838.33|1843.35|1837.95|18
1654639810000|2022-06-07 22:10:10|1843.57|1838.17|1843.52|1838.12|1843.64|1838.24|1843.4|1838|22
1654639820000|2022-06-07 22:10:20|1843.57|1838.17|1843.24|1837.84|1843.57|1838.17|1843.15|1837.75|22
1654639830000|2022-06-07 22:10:30|1843.25|1837.85|1843.66|1838.26|1843.68|1838.28|1843.24|1837.84|28
1654639840000|2022-06-07 22:10:40|1843.84|1838.44|1845.66|1840.26|1845.66|1840.26|1843.84|1838.44|36
1654639850000|2022-06-07 22:10:50|1845.55|1840.15|1846.07|1840.67|1846.09|1840.69|1845.55|1840.15|27
1654639860000|2022-06-07 22:11:00|1846.06|1840.66|1845.61|1840.21|1846.06|1840.66|1845.56|1840.16|22
1654639870000|2022-06-07 22:11:10|1845.66|1840.26|1845.27|1839.87|1845.74|1840.34|1845.21|1839.81|23
1654639880000|2022-06-07 22:11:20|1845.28|1839.88|1845.36|1839.96|1845.45|1840.05|1845.22|1839.82|31
1654639890000|2022-06-07 22:11:30|1845.4|1840|1845.7|1840.3|1845.7|1840.3|1845.26|1839.86|29
1654639900000|2022-06-07 22:11:40|1845.6|1840.2|1845.48|1840.08|1845.74|1840.34|1845.3|1839.9|31
1654639910000|2022-06-07 22:11:50|1845.43|1840.03|1845.25|1839.85|1845.43|1840.03|1844.1|1838.7|35
1654639920000|2022-06-07 22:12:00|1845.27|1839.87|1845.01|1839.61|1845.53|1840.13|1844.8|1839.4|26
1654639930000|2022-06-07 22:12:10|1845.02|1839.62|1845.2|1839.8|1845.52|1840.12|1844.83|1839.43|38
1654639940000|2022-06-07 22:12:20|1845.23|1839.83|1844.88|1839.48|1845.34|1839.94|1844.77|1839.37|34
1654639950000|2022-06-07 22:12:30|1844.93|1839.53|1843.72|1838.32|1844.94|1839.54|1843.62|1838.22|36
1654639960000|2022-06-07 22:12:40|1843.7|1838.3|1844.15|1838.75|1844.17|1838.77|1843.63|1838.23|33
1654639970000|2022-06-07 22:12:50|1844.21|1838.81|1843.99|1838.59|1844.21|1838.81|1843.9|1838.5|32
1654639980000|2022-06-07 22:13:00|1843.98|1838.58|1844.12|1838.72|1844.14|1838.74|1843.96|1838.56|26
1654639990000|2022-06-07 22:13:10|1844.11|1838.71|1843.95|1838.55|1844.13|1838.73|1843.87|1838.47|31
1654640000000|2022-06-07 22:13:20|1843.87|1838.47|1844.55|1839.15|1844.92|1839.52|1843.47|1838.07|38
1654640010000|2022-06-07 22:13:30|1844.66|1839.26|1844.6|1839.2|1844.74|1839.34|1844.48|1839.08|28
1654640020000|2022-06-07 22:13:40|1844.61|1839.21|1844.86|1839.46|1844.92|1839.52|1844.46|1839.06|27
1654640030000|2022-06-07 22:13:50|1844.94|1839.54|1844.28|1838.88|1845.11|1839.71|1843.99|1838.59|28
1654640040000|2022-06-07 22:14:00|1844.27|1838.87|1844.59|1839.19|1844.69|1839.29|1844.27|1838.87|30
1654640050000|2022-06-07 22:14:10|1844.58|1839.18|1844.57|1839.17|1844.61|1839.21|1844.42|1839.02|18
1654640060000|2022-06-07 22:14:20|1844.61|1839.21|1844.42|1839.02|1844.69|1839.29|1844.42|1839.02|19
1654640070000|2022-06-07 22:14:30|1844.49|1839.09|1844.59|1839.19|1844.62|1839.22|1844.37|1838.97|33
1654640080000|2022-06-07 22:14:40|1844.49|1839.09|1844.42|1839.02|1844.59|1839.19|1844.31|1838.91|29
1654640090000|2022-06-07 22:14:50|1844.47|1839.07|1844.47|1839.07|1844.55|1839.15|1844.31|1838.91|31
1654640100000|2022-06-07 22:15:00|1844.48|1839.08|1845.15|1839.75|1845.53|1840.13|1844.44|1839.04|32
1654640110000|2022-06-07 22:15:10|1845.27|1839.87|1846.02|1840.62|1846.36|1840.96|1845.02|1839.62|34
1654640120000|2022-06-07 22:15:20|1846.09|1840.69|1845.65|1840.25|1846.25|1840.85|1845.5|1840.1|32
1654640130000|2022-06-07 22:15:30|1845.5|1840.1|1845.51|1840.11|1845.72|1840.32|1845.43|1840.03|34
1654640140000|2022-06-07 22:15:40|1845.52|1840.12|1845.54|1840.14|1845.77|1840.37|1845.47|1840.07|29
1654640150000|2022-06-07 22:15:50|1845.53|1840.13|1845.15|1839.75|1845.66|1840.26|1845.15|1839.75|35
1654640160000|2022-06-07 22:16:00|1845.16|1839.76|1846.2|1840.8|1846.2|1840.8|1845.11|1839.71|31
1654640170000|2022-06-07 22:16:10|1846.19|1840.79|1846.39|1840.99|1846.42|1841.02|1846.1|1840.7|33
1654640180000|2022-06-07 22:16:20|1846.37|1840.97|1847|1841.6|1847.07|1841.67|1846.37|1840.97|30
1654640190000|2022-06-07 22:16:30|1847.03|1841.63|1847.18|1841.78|1847.36|1841.96|1846.91|1841.51|32
1654640200000|2022-06-07 22:16:40|1847.17|1841.77|1847.06|1841.66|1847.18|1841.78|1847.03|1841.63|22
1654640210000|2022-06-07 22:16:50|1847.05|1841.65|1847.12|1841.72|1847.24|1841.84|1847.03|1841.63|23
1654640220000|2022-06-07 22:17:00|1847.13|1841.73|1846.39|1840.99|1847.19|1841.79|1846.21|1840.81|30
1654640230000|2022-06-07 22:17:10|1846.41|1841.01|1846.7|1841.3|1846.76|1841.36|1846.18|1840.78|31
1654640240000|2022-06-07 22:17:20|1846.78|1841.38|1846.86|1841.46|1846.86|1841.46|1846.52|1841.12|35
1654640250000|2022-06-07 22:17:30|1846.69|1841.29|1845.95|1840.55|1846.73|1841.33|1845.85|1840.45|26
1654640260000|2022-06-07 22:17:40|1845.9|1840.5|1846.84|1841.44|1846.98|1841.58|1845.82|1840.42|34
1654640270000|2022-06-07 22:17:50|1846.81|1841.41|1846.4|1841|1846.97|1841.57|1846.33|1840.93|32
1654640280000|2022-06-07 22:18:00|1846.36|1840.96|1846.76|1841.36|1846.95|1841.55|1846.34|1840.94|31
1654640290000|2022-06-07 22:18:10|1846.77|1841.37|1846.71|1841.31|1847.06|1841.66|1846.46|1841.06|32
1654640300000|2022-06-07 22:18:20|1846.69|1841.29|1846.19|1840.79|1846.72|1841.32|1846.14|1840.74|28
1654640310000|2022-06-07 22:18:30|1846.22|1840.82|1845.67|1840.27|1846.35|1840.95|1845.64|1840.24|31
1654640320000|2022-06-07 22:18:40|1845.9|1840.5|1845.12|1839.72|1845.9|1840.5|1845|1839.6|34
1654640330000|2022-06-07 22:18:50|1845.15|1839.75|1845.76|1840.36|1845.76|1840.36|1844.94|1839.54|32
1654640340000|2022-06-07 22:19:00|1845.78|1840.38|1846.48|1841.08|1846.82|1841.42|1845.78|1840.38|34
1654640350000|2022-06-07 22:19:10|1846.41|1841.01|1845.37|1839.97|1846.41|1841.01|1845.31|1839.91|32
1654640360000|2022-06-07 22:19:20|1845.51|1840.11|1845.44|1840.04|1845.55|1840.15|1845.28|1839.88|36
1654640370000|2022-06-07 22:19:30|1845.54|1840.14|1845.56|1840.16|1845.61|1840.21|1845.3|1839.9|26
1654640380000|2022-06-07 22:19:40|1845.36|1839.96|1844.38|1838.98|1845.55|1840.15|1844.38|1838.98|29
1654640390000|2022-06-07 22:19:50|1844.29|1838.89|1843.68|1838.28|1844.29|1838.89|1843.68|1838.28|35
1654640400000|2022-06-07 22:20:00|1843.71|1838.31|1843.87|1838.47|1844.24|1838.84|1843.46|1838.06|35
1654640410000|2022-06-07 22:20:10|1843.88|1838.48|1843.65|1838.25|1843.88|1838.48|1843.37|1837.97|35
1654640420000|2022-06-07 22:20:20|1843.63|1838.23|1843.89|1838.49|1844.12|1838.72|1843.63|1838.23|35
1654640430000|2022-06-07 22:20:30|1843.94|1838.54|1842.94|1837.54|1843.99|1838.59|1842.91|1837.51|39
1654640440000|2022-06-07 22:20:40|1842.9|1837.5|1841.87|1836.47|1842.94|1837.54|1841.87|1836.47|38
1654640450000|2022-06-07 22:20:50|1841.81|1836.41|1842.01|1836.61|1842.01|1836.61|1841.36|1835.96|35
1654640460000|2022-06-07 22:21:00|1841.79|1836.39|1841.65|1836.25|1841.88|1836.48|1841.4|1836|32
1654640470000|2022-06-07 22:21:10|1841.7|1836.3|1841.92|1836.52|1842.06|1836.66|1841.21|1835.81|37
1654640480000|2022-06-07 22:21:20|1841.94|1836.54|1841.9|1836.5|1842.32|1836.92|1841.8|1836.4|37
1654640490000|2022-06-07 22:21:30|1841.93|1836.53|1841.19|1835.79|1841.95|1836.55|1840.99|1835.59|28
1654640500000|2022-06-07 22:21:40|1840.87|1835.47|1841.16|1835.76|1841.22|1835.82|1840.83|1835.43|26
1654640510000|2022-06-07 22:21:50|1841.17|1835.77|1841.23|1835.83|1841.36|1835.96|1841.17|1835.77|28
1654640520000|2022-06-07 22:22:00|1841.25|1835.85|1841.36|1835.96|1841.36|1835.96|1841.16|1835.76|26
1654640530000|2022-06-07 22:22:10|1841.25|1835.85|1841.44|1836.04|1841.88|1836.48|1841.21|1835.81|29
1654640540000|2022-06-07 22:22:20|1841.42|1836.02|1841.33|1835.93|1841.55|1836.15|1841.19|1835.79|34
1654640550000|2022-06-07 22:22:30|1841.35|1835.95|1841.22|1835.82|1841.48|1836.08|1841.22|1835.82|24
1654640560000|2022-06-07 22:22:40|1841.17|1835.77|1840.86|1835.46|1841.17|1835.77|1840.52|1835.12|30
1654640570000|2022-06-07 22:22:50|1840.78|1835.38|1840.99|1835.59|1841.15|1835.75|1840.76|1835.36|35
1654640580000|2022-06-07 22:23:00|1841|1835.6|1840.55|1835.15|1841|1835.6|1840.29|1834.89|29
1654640590000|2022-06-07 22:23:10|1840.63|1835.23|1840.78|1835.38|1841.14|1835.74|1840.63|1835.23|36
1654640600000|2022-06-07 22:23:20|1840.77|1835.37|1840.87|1835.47|1840.92|1835.52|1840.65|1835.25|35
1654640610000|2022-06-07 22:23:30|1840.88|1835.48|1840.86|1835.46|1840.97|1835.57|1840.76|1835.36|33
1654640620000|2022-06-07 22:23:40|1840.87|1835.47|1840.66|1835.26|1840.93|1835.53|1840.44|1835.04|26
1654640630000|2022-06-07 22:23:50|1840.64|1835.24|1840.53|1835.13|1840.75|1835.35|1840.19|1834.79|33
1654640640000|2022-06-07 22:24:00|1840.58|1835.18|1840.15|1834.75|1840.76|1835.36|1840.03|1834.63|36
1654640650000|2022-06-07 22:24:10|1840.16|1834.76|1840.13|1834.73|1840.37|1834.97|1839.92|1834.52|36
1654640660000|2022-06-07 22:24:20|1840.15|1834.75|1839.71|1834.31|1840.3|1834.9|1839.69|1834.29|35
1654640670000|2022-06-07 22:24:30|1839.84|1834.44|1840.12|1834.72|1840.4|1835|1839.79|1834.39|35
1654640680000|2022-06-07 22:24:40|1840.1|1834.7|1839.72|1834.32|1840.14|1834.74|1839.54|1834.14|34
1654640690000|2022-06-07 22:24:50|1839.44|1834.04|1840.12|1834.72|1840.12|1834.72|1839.44|1834.04|28
1654640700000|2022-06-07 22:25:00|1840.21|1834.81|1840.98|1835.58|1841.04|1835.64|1840.21|1834.81|37
1654640710000|2022-06-07 22:25:10|1841.03|1835.63|1840.93|1835.53|1841.1|1835.7|1840.85|1835.45|34
1654640720000|2022-06-07 22:25:20|1840.92|1835.52|1841.13|1835.73|1841.16|1835.76|1840.84|1835.44|34
1654640730000|2022-06-07 22:25:30|1841.11|1835.71|1841.15|1835.75|1841.47|1836.07|1840.94|1835.54|30
1654640740000|2022-06-07 22:25:40|1841.31|1835.91|1840.9|1835.5|1841.31|1835.91|1840.72|1835.32|35
1654640750000|2022-06-07 22:25:50|1841.04|1835.64|1840.97|1835.57|1841.28|1835.88|1840.76|1835.36|37
1654640760000|2022-06-07 22:26:00|1840.98|1835.58|1842.17|1836.77|1842.35|1836.95|1840.94|1835.54|35
1654640770000|2022-06-07 22:26:10|1842.5|1837.1|1842.69|1837.29|1842.78|1837.38|1842.33|1836.93|35
1654640780000|2022-06-07 22:26:20|1842.81|1837.41|1843.41|1838.01|1843.47|1838.07|1842.52|1837.12|34
1654640790000|2022-06-07 22:26:30|1843.39|1837.99|1843.36|1837.96|1843.42|1838.02|1843.14|1837.74|22
1654640800000|2022-06-07 22:26:40|1843.34|1837.94|1842.66|1837.26|1843.51|1838.11|1842.66|1837.26|35
1654640810000|2022-06-07 22:26:50|1842.82|1837.42|1842.76|1837.36|1842.97|1837.57|1842.58|1837.18|34
1654640820000|2022-06-07 22:27:00|1842.79|1837.39|1842.96|1837.56|1842.96|1837.56|1842.75|1837.35|33
1654640830000|2022-06-07 22:27:10|1843.19|1837.79|1842.63|1837.23|1843.36|1837.96|1842.48|1837.08|35
1654640840000|2022-06-07 22:27:20|1842.64|1837.24|1843.54|1838.14|1843.65|1838.25|1842.64|1837.24|35
1654640850000|2022-06-07 22:27:30|1843.59|1838.19|1843.57|1838.17|1844|1838.6|1843.43|1838.03|32
1654640860000|2022-06-07 22:27:40|1843.54|1838.14|1843.3|1837.9|1843.55|1838.15|1843.25|1837.85|32
1654640870000|2022-06-07 22:27:50|1843.34|1837.94|1843.75|1838.35|1843.83|1838.43|1843.08|1837.68|35
1654640880000|2022-06-07 22:28:00|1843.7|1838.3|1844.13|1838.73|1844.23|1838.83|1843.7|1838.3|30
1654640890000|2022-06-07 22:28:10|1844.14|1838.74|1844.17|1838.77|1844.18|1838.78|1844.01|1838.61|29
1654640900000|2022-06-07 22:28:20|1844.18|1838.78|1844.58|1839.18|1844.64|1839.24|1844.08|1838.68|20
1654640910000|2022-06-07 22:28:30|1844.59|1839.19|1844.83|1839.43|1845.03|1839.63|1844.59|1839.19|33
1654640920000|2022-06-07 22:28:40|1844.86|1839.46|1844.91|1839.51|1844.96|1839.56|1844.86|1839.46|21
1654640930000|2022-06-07 22:28:50|1844.93|1839.53|1844.05|1838.65|1844.95|1839.55|1844.01|1838.61|30
1654640940000|2022-06-07 22:29:00|1844.01|1838.61|1843.25|1837.85|1844.04|1838.64|1842.93|1837.53|34
1654640950000|2022-06-07 22:29:10|1843.24|1837.84|1843.94|1838.54|1844.01|1838.61|1843.14|1837.74|35
1654640960000|2022-06-07 22:29:20|1844.01|1838.61|1843.89|1838.49|1844.01|1838.61|1843.8|1838.4|22
1654640970000|2022-06-07 22:29:30|1843.84|1838.44|1843.37|1837.97|1843.85|1838.45|1843.15|1837.75|32
1654640980000|2022-06-07 22:29:40|1843.57|1838.17|1843.21|1837.81|1843.95|1838.55|1843.21|1837.81|27
1654640990000|2022-06-07 22:29:50|1843.4|1838|1843.5|1838.1|1843.5|1838.1|1843.15|1837.75|33
1654641000000|2022-06-07 22:30:00|1843.45|1838.05|1844.1|1838.7|1844.57|1839.17|1843.45|1838.05|29
1654641010000|2022-06-07 22:30:10|1844.14|1838.74|1843.86|1838.46|1844.39|1838.99|1843.86|1838.46|27
1654641020000|2022-06-07 22:30:20|1843.45|1838.05|1842.79|1837.39|1843.82|1838.42|1842.79|1837.39|34
1654641030000|2022-06-07 22:30:30|1842.86|1837.46|1841.49|1836.09|1842.86|1837.46|1841.48|1836.08|31
1654641040000|2022-06-07 22:30:40|1841.4|1836|1841.08|1835.68|1841.4|1836|1840.97|1835.57|35
1654641050000|2022-06-07 22:30:50|1841.15|1835.75|1841.05|1835.65|1841.23|1835.83|1840.92|1835.52|29
1654641060000|2022-06-07 22:31:00|1841.28|1835.88|1841.56|1836.16|1841.61|1836.21|1841.27|1835.87|38
1654641070000|2022-06-07 22:31:10|1841.21|1835.81|1840.06|1834.66|1841.21|1835.81|1840.04|1834.64|35
1654641080000|2022-06-07 22:31:20|1840.16|1834.76|1839.72|1834.32|1840.17|1834.77|1839.39|1833.99|33
1654641090000|2022-06-07 22:31:30|1839.75|1834.35|1839.51|1834.11|1839.85|1834.45|1839.49|1834.09|31
1654641100000|2022-06-07 22:31:40|1839.53|1834.13|1839.63|1834.23|1839.69|1834.29|1839.5|1834.1|34
1654641110000|2022-06-07 22:31:50|1839.67|1834.27|1839.38|1833.98|1839.67|1834.27|1839.21|1833.81|32
1654641120000|2022-06-07 22:32:00|1839.65|1834.25|1840.05|1834.65|1840.13|1834.73|1839.62|1834.22|33
1654641130000|2022-06-07 22:32:10|1840.13|1834.73|1840.51|1835.11|1840.57|1835.17|1840.03|1834.63|24
1654641140000|2022-06-07 22:32:20|1840.52|1835.12|1839.91|1834.51|1840.6|1835.2|1839.91|1834.51|33
1654641150000|2022-06-07 22:32:30|1839.89|1834.49|1839.75|1834.35|1840.01|1834.61|1839.53|1834.13|30
1654641160000|2022-06-07 22:32:40|1839.79|1834.39|1839.57|1834.17|1839.98|1834.58|1839.57|1834.17|29
1654641170000|2022-06-07 22:32:50|1839.58|1834.18|1839.66|1834.26|1839.91|1834.51|1839.58|1834.18|34
1654641180000|2022-06-07 22:33:00|1839.72|1834.32|1840.41|1835.01|1840.44|1835.04|1839.61|1834.21|34
1654641190000|2022-06-07 22:33:10|1840.58|1835.18|1840.04|1834.64|1840.63|1835.23|1839.88|1834.48|31
1654641200000|2022-06-07 22:33:20|1840.09|1834.69|1839.62|1834.22|1840.09|1834.69|1839.51|1834.11|33
1654641210000|2022-06-07 22:33:30|1839.91|1834.51|1839.64|1834.24|1840.21|1834.81|1839.52|1834.12|31
1654641220000|2022-06-07 22:33:40|1839.71|1834.31|1840.05|1834.65|1840.08|1834.68|1839.7|1834.3|32
1654641230000|2022-06-07 22:33:50|1840.04|1834.64|1839.8|1834.4|1840.07|1834.67|1839.71|1834.31|32
1654641240000|2022-06-07 22:34:00|1839.77|1834.37|1840.63|1835.23|1840.66|1835.26|1839.77|1834.37|30
1654641250000|2022-06-07 22:34:10|1840.62|1835.22|1840.01|1834.61|1840.69|1835.29|1839.98|1834.58|26
1654641260000|2022-06-07 22:34:20|1840.05|1834.65|1840.5|1835.1|1840.56|1835.16|1840.04|1834.64|29
1654641270000|2022-06-07 22:34:30|1840.46|1835.06|1839.93|1834.53|1840.46|1835.06|1839.91|1834.51|34
1654641280000|2022-06-07 22:34:40|1839.97|1834.57|1839.51|1834.11|1840.28|1834.88|1839.3|1833.9|33
1654641290000|2022-06-07 22:34:50|1839.52|1834.12|1838.74|1833.34|1839.52|1834.12|1838.7|1833.3|31
1654641300000|2022-06-07 22:35:00|1838.79|1833.39|1841.22|1835.82|1841.22|1835.82|1838.61|1833.21|35
1654641310000|2022-06-07 22:35:10|1841.34|1835.94|1841.27|1835.87|1841.52|1836.12|1841.23|1835.83|33
1654641320000|2022-06-07 22:35:20|1841.22|1835.82|1841.23|1835.83|1841.28|1835.88|1840.74|1835.34|38
1654641330000|2022-06-07 22:35:30|1841.27|1835.87|1839.78|1834.38|1841.29|1835.89|1839.78|1834.38|33
1654641340000|2022-06-07 22:35:40|1839.9|1834.5|1840.38|1834.98|1840.46|1835.06|1839.9|1834.5|26
1654641350000|2022-06-07 22:35:50|1840.42|1835.02|1838.96|1833.56|1840.48|1835.08|1838.92|1833.52|36
1654641360000|2022-06-07 22:36:00|1838.91|1833.51|1838.94|1833.54|1839.21|1833.81|1838.68|1833.28|30
1654641370000|2022-06-07 22:36:10|1838.9|1833.5|1838.76|1833.36|1838.92|1833.52|1838.52|1833.12|25
1654641380000|2022-06-07 22:36:20|1838.78|1833.38|1840.35|1834.95|1840.35|1834.95|1838.71|1833.31|30
1654641390000|2022-06-07 22:36:30|1840.41|1835.01|1840.26|1834.86|1840.46|1835.06|1839.95|1834.55|35
1654641400000|2022-06-07 22:36:40|1840.28|1834.88|1839.92|1834.52|1840.28|1834.88|1839.89|1834.49|38
1654641410000|2022-06-07 22:36:50|1839.95|1834.55|1840.16|1834.76|1840.23|1834.83|1839.95|1834.55|32
1654641420000|2022-06-07 22:37:00|1840.15|1834.75|1840.03|1834.63|1840.44|1835.04|1839.93|1834.53|36
1654641430000|2022-06-07 22:37:10|1840.06|1834.66|1840.29|1834.89|1840.47|1835.07|1840.06|1834.66|35
1654641440000|2022-06-07 22:37:20|1840.44|1835.04|1840.49|1835.09|1840.55|1835.15|1840.24|1834.84|23
1654641450000|2022-06-07 22:37:30|1840.4|1835|1840.34|1834.94|1840.58|1835.18|1840.31|1834.91|28
1654641460000|2022-06-07 22:37:40|1840.33|1834.93|1840.36|1834.96|1840.55|1835.15|1840.16|1834.76|39
1654641470000|2022-06-07 22:37:50|1840.35|1834.95|1840.79|1835.39|1841.05|1835.65|1840.15|1834.75|35
1654641480000|2022-06-07 22:38:00|1840.73|1835.33|1840.74|1835.34|1840.83|1835.43|1840.53|1835.13|30
1654641490000|2022-06-07 22:38:10|1840.83|1835.43|1841.32|1835.92|1841.32|1835.92|1840.55|1835.15|33
1654641500000|2022-06-07 22:38:20|1841.29|1835.89|1840.91|1835.51|1841.6|1836.2|1840.91|1835.51|31
1654641510000|2022-06-07 22:38:30|1840.9|1835.5|1840.47|1835.07|1840.9|1835.5|1840.46|1835.06|28
1654641520000|2022-06-07 22:38:40|1840.38|1834.98|1840.51|1835.11|1840.54|1835.14|1840.18|1834.78|33
1654641530000|2022-06-07 22:38:50|1840.52|1835.12|1840.86|1835.46|1840.92|1835.52|1840.52|1835.12|27
1654641540000|2022-06-07 22:39:00|1840.71|1835.31|1841.16|1835.76|1841.18|1835.78|1840.23|1834.83|34
1654641550000|2022-06-07 22:39:10|1841.17|1835.77|1840.39|1834.99|1841.18|1835.78|1840.39|1834.99|35
1654641560000|2022-06-07 22:39:20|1840.57|1835.17|1840.48|1835.08|1841.1|1835.7|1840.38|1834.98|34
1654641570000|2022-06-07 22:39:30|1840.45|1835.05|1840.6|1835.2|1841.04|1835.64|1840.39|1834.99|38
1654641580000|2022-06-07 22:39:40|1840.64|1835.24|1839.43|1834.03|1840.64|1835.24|1839.35|1833.95|36
1654641590000|2022-06-07 22:39:50|1839.46|1834.06|1839.94|1834.54|1840.23|1834.83|1839.37|1833.97|28
1654641600000|2022-06-07 22:40:00|1839.97|1834.57|1839.69|1834.29|1839.97|1834.57|1839.66|1834.26|33
1654641610000|2022-06-07 22:40:10|1839.79|1834.39|1839.87|1834.47|1839.96|1834.56|1839.65|1834.25|31
1654641620000|2022-06-07 22:40:20|1839.86|1834.46|1839.56|1834.16|1839.97|1834.57|1839.56|1834.16|30
1654641630000|2022-06-07 22:40:30|1839.61|1834.21|1838.54|1833.14|1839.71|1834.31|1838.54|1833.14|36
1654641640000|2022-06-07 22:40:40|1838.62|1833.22|1838.32|1832.92|1838.71|1833.31|1838.09|1832.69|38
1654641650000|2022-06-07 22:40:50|1838.33|1832.93|1838.33|1832.93|1838.36|1832.96|1837.91|1832.51|34
1654641660000|2022-06-07 22:41:00|1838.26|1832.86|1836.96|1831.56|1838.32|1832.92|1836.96|1831.56|33
1654641670000|2022-06-07 22:41:10|1836.76|1831.36|1836.82|1831.42|1836.82|1831.42|1836.19|1830.79|38
1654641680000|2022-06-07 22:41:20|1836.73|1831.33|1835.53|1830.13|1837.23|1831.83|1835.51|1830.11|38
1654641690000|2022-06-07 22:41:30|1835.54|1830.14|1835.34|1829.94|1836.11|1830.71|1835.34|1829.94|37
1654641700000|2022-06-07 22:41:40|1835.18|1829.78|1834.57|1829.17|1835.32|1829.92|1834.57|1829.17|36
1654641710000|2022-06-07 22:41:50|1834.66|1829.26|1833.63|1828.23|1835.05|1829.65|1833.55|1828.15|35
1654641720000|2022-06-07 22:42:00|1833.69|1828.29|1834.47|1829.07|1834.49|1829.09|1833|1827.6|37
1654641730000|2022-06-07 22:42:10|1834.45|1829.05|1833.89|1828.49|1834.68|1829.28|1833.85|1828.45|38
1654641740000|2022-06-07 22:42:20|1833.9|1828.5|1833.75|1828.35|1834.21|1828.81|1833.63|1828.23|39
1654641750000|2022-06-07 22:42:30|1833.69|1828.29|1834.2|1828.8|1834.5|1829.1|1833.65|1828.25|35
1654641760000|2022-06-07 22:42:40|1834.49|1829.09|1834.38|1828.98|1834.55|1829.15|1834.08|1828.68|32
1654641770000|2022-06-07 22:42:50|1834.31|1828.91|1834.28|1828.88|1834.85|1829.45|1834.17|1828.77|37
1654641780000|2022-06-07 22:43:00|1834.2|1828.8|1834.8|1829.4|1834.84|1829.44|1834.2|1828.8|35
1654641790000|2022-06-07 22:43:10|1834.76|1829.36|1833.69|1828.29|1834.78|1829.38|1833.69|1828.29|39
1654641800000|2022-06-07 22:43:20|1833.79|1828.39|1833.03|1827.63|1834.18|1828.78|1833.03|1827.63|37
1654641810000|2022-06-07 22:43:30|1833.17|1827.77|1829.65|1824.25|1833.17|1827.77|1829.65|1824.25|38
1654641820000|2022-06-07 22:43:40|1829.67|1824.27|1829.41|1824.01|1829.68|1824.28|1827.4|1822|37
1654641830000|2022-06-07 22:43:50|1829.34|1823.94|1830.22|1824.82|1830.83|1825.43|1829.34|1823.94|38
1654641840000|2022-06-07 22:44:00|1830.3|1824.9|1832.11|1826.71|1832.11|1826.71|1830.3|1824.9|35
1654641850000|2022-06-07 22:44:10|1832.04|1826.64|1832.23|1826.83|1832.32|1826.92|1831.53|1826.13|37
1654641860000|2022-06-07 22:44:20|1832.24|1826.84|1830.77|1825.37|1832.24|1826.84|1830.44|1825.04|38
1654641870000|2022-06-07 22:44:30|1830.76|1825.36|1829.65|1824.25|1831.05|1825.65|1829.38|1823.98|39
1654641880000|2022-06-07 22:44:40|1829.88|1824.48|1828.47|1823.07|1830.38|1824.98|1828.47|1823.07|38
1654641890000|2022-06-07 22:44:50|1828.24|1822.84|1827.75|1822.35|1828.45|1823.05|1827.51|1822.11|38
1654641900000|2022-06-07 22:45:00|1827.72|1822.32|1828.22|1822.82|1828.29|1822.89|1826.37|1820.97|36
1654641910000|2022-06-07 22:45:10|1828.23|1822.83|1829.6|1824.2|1829.86|1824.46|1827.99|1822.59|38
1654641920000|2022-06-07 22:45:20|1829.78|1824.38|1829.7|1824.3|1830.21|1824.81|1829.52|1824.12|35
1654641930000|2022-06-07 22:45:30|1829.49|1824.09|1828.66|1823.26|1829.78|1824.38|1828.66|1823.26|36
1654641940000|2022-06-07 22:45:40|1828.8|1823.4|1828.78|1823.38|1829.59|1824.19|1828.75|1823.35|32
1654641950000|2022-06-07 22:45:50|1828.79|1823.39|1829.15|1823.75|1829.15|1823.75|1828.53|1823.13|36
1654641960000|2022-06-07 22:46:00|1829.03|1823.63|1830.14|1824.74|1830.14|1824.74|1828.58|1823.18|33
1654641970000|2022-06-07 22:46:10|1830.29|1824.89|1827.45|1822.05|1830.38|1824.98|1826.9|1821.5|38
1654641980000|2022-06-07 22:46:20|1826.69|1821.29|1822.48|1817.08|1826.69|1821.29|1822.48|1817.08|40
1654641990000|2022-06-07 22:46:30|1822.57|1817.17|1823.13|1817.73|1824.4|1819|1822.41|1817.01|36
1654642000000|2022-06-07 22:46:40|1823.26|1817.86|1823.97|1818.57|1823.97|1818.57|1822.79|1817.39|38
1654642010000|2022-06-07 22:46:50|1823.87|1818.47|1821.85|1816.45|1824.51|1819.11|1821.85|1816.45|39
1654642020000|2022-06-07 22:47:00|1821.52|1816.12|1816.18|1810.78|1821.58|1816.18|1816.14|1810.74|38
1654642030000|2022-06-07 22:47:10|1815.34|1809.94|1808.45|1803.05|1815.34|1809.94|1807.41|1802.01|32
1654642040000|2022-06-07 22:47:20|1809.01|1803.61|1810.75|1805.35|1811.28|1805.88|1809.01|1803.61|22
1654642050000|2022-06-07 22:47:30|1811.13|1805.73|1808.55|1803.15|1811.57|1806.17|1808.55|1803.15|40
1654642060000|2022-06-07 22:47:40|1808.33|1802.93|1805.32|1799.92|1809.22|1803.82|1804.69|1799.29|38
1654642070000|2022-06-07 22:47:50|1805.4|1800|1792.3|1786.9|1805.66|1800.26|1792.13|1786.73|40
1654642080000|2022-06-07 22:48:00|1791.8|1786.4|1787.78|1782.38|1791.85|1786.45|1787.78|1782.38|39
1654642090000|2022-06-07 22:48:10|1787.73|1782.33|1785.09|1779.69|1787.73|1782.33|1783.05|1777.65|38
1654642100000|2022-06-07 22:48:20|1785.23|1779.83|1794.99|1789.59|1795.26|1789.86|1785.23|1779.83|40
1654642110000|2022-06-07 22:48:30|1795.04|1789.64|1794.92|1789.52|1795.18|1789.78|1794.08|1788.68|39
1654642120000|2022-06-07 22:48:40|1794.9|1789.5|1793.38|1787.98|1795.12|1789.72|1793.34|1787.94|38
1654642130000|2022-06-07 22:48:50|1792.81|1787.41|1790.57|1785.17|1792.83|1787.43|1790.57|1785.17|39
1654642140000|2022-06-07 22:49:00|1790.47|1785.07|1787.17|1781.77|1790.68|1785.28|1787.14|1781.74|37
1654642150000|2022-06-07 22:49:10|1787.03|1781.63|1778.7|1773.3|1787.16|1781.76|1778.7|1773.3|39
1654642160000|2022-06-07 22:49:20|1778.45|1773.05|1777.68|1772.28|1778.45|1773.05|1776.67|1771.27|40
1654642170000|2022-06-07 22:49:30|1777.85|1772.45|1781.85|1776.45|1782.94|1777.54|1777.81|1772.41|39
1654642180000|2022-06-07 22:49:40|1781.76|1776.36|1776.33|1770.93|1781.76|1776.36|1776.33|1770.93|39
1654642190000|2022-06-07 22:49:50|1775.95|1770.55|1763.75|1758.35|1775.95|1770.55|1763.75|1758.35|39
1654642200000|2022-06-07 22:50:00|1763.16|1757.76|1760.03|1754.63|1763.16|1757.76|1755.79|1750.39|38
1654642210000|2022-06-07 22:50:10|1760.37|1754.97|1774.01|1768.61|1774.01|1768.61|1760.37|1754.97|40
1654642220000|2022-06-07 22:50:20|1775.13|1769.73|1769.6|1764.2|1776.3|1770.9|1767.76|1762.36|39
1654642230000|2022-06-07 22:50:30|1770.13|1764.73|1775.61|1770.21|1775.61|1770.21|1770.13|1764.73|40
1654642240000|2022-06-07 22:50:40|1775.95|1770.55|1777.93|1772.53|1779.46|1774.06|1775.94|1770.54|40
1654642250000|2022-06-07 22:50:50|1778.27|1772.87|1772.33|1766.93|1779.12|1773.72|1772.33|1766.93|38
1654642260000|2022-06-07 22:51:00|1772.13|1766.73|1780.05|1774.65|1780.05|1774.65|1771.31|1765.91|38
1654642270000|2022-06-07 22:51:10|1779.98|1774.58|1775.85|1770.45|1783.08|1777.68|1775.85|1770.45|40
1654642280000|2022-06-07 22:51:20|1775.28|1769.88|1778.55|1773.15|1778.55|1773.15|1771.45|1766.05|40
1654642290000|2022-06-07 22:51:30|1778.8|1773.4|1777.45|1772.05|1779.82|1774.42|1775.98|1770.58|39
1654642300000|2022-06-07 22:51:40|1776.87|1771.47|1779.49|1774.09|1779.49|1774.09|1776.61|1771.21|39
1654642310000|2022-06-07 22:51:50|1779.37|1773.97|1777.26|1771.86|1781.88|1776.48|1777|1771.6|38
1654642320000|2022-06-07 22:52:00|1776.99|1771.59|1781.76|1776.36|1781.76|1776.36|1776.11|1770.71|40
1654642330000|2022-06-07 22:52:10|1781.44|1776.04|1782.75|1777.35|1782.97|1777.57|1780.53|1775.13|38
1654642340000|2022-06-07 22:52:20|1782.77|1777.37|1781.55|1776.15|1782.88|1777.48|1781.19|1775.79|34
1654642350000|2022-06-07 22:52:30|1781.44|1776.04|1780.55|1775.15|1781.44|1776.04|1779.31|1773.91|36
1654642360000|2022-06-07 22:52:40|1780.73|1775.33|1781.54|1776.14|1782.37|1776.97|1780.52|1775.12|39
1654642370000|2022-06-07 22:52:50|1781.51|1776.11|1778.17|1772.77|1781.51|1776.11|1777.92|1772.52|40
1654642380000|2022-06-07 22:53:00|1778.4|1773|1780.92|1775.52|1780.92|1775.52|1777.96|1772.56|38
1654642390000|2022-06-07 22:53:10|1781.57|1776.17|1780.51|1775.11|1781.61|1776.21|1779.12|1773.72|39
1654642400000|2022-06-07 22:53:20|1780.66|1775.26|1782.75|1777.35|1782.94|1777.54|1779.7|1774.3|39
1654642410000|2022-06-07 22:53:30|1783.46|1778.06|1792.58|1787.18|1792.67|1787.27|1783.45|1778.05|40
1654642420000|2022-06-07 22:53:40|1792.56|1787.16|1785.46|1780.06|1793.03|1787.63|1785.46|1780.06|40
1654642430000|2022-06-07 22:53:50|1785.48|1780.08|1790.65|1785.25|1790.65|1785.25|1785.48|1780.08|40
1654642440000|2022-06-07 22:54:00|1790.83|1785.43|1789.62|1784.22|1796.82|1791.42|1789.62|1784.22|40
1654642450000|2022-06-07 22:54:10|1790.17|1784.77|1787.75|1782.35|1790.17|1784.77|1785.95|1780.55|39
1654642460000|2022-06-07 22:54:20|1788.64|1783.24|1788.59|1783.19|1789.4|1784|1787.56|1782.16|39
1654642470000|2022-06-07 22:54:30|1788.9|1783.5|1793.38|1787.98|1793.38|1787.98|1788.1|1782.7|40
1654642480000|2022-06-07 22:54:40|1793.55|1788.15|1796.83|1791.43|1797.04|1791.64|1793.03|1787.63|38
1654642490000|2022-06-07 22:54:50|1797.43|1792.03|1817.27|1811.87|1817.29|1811.89|1797.43|1792.03|39
1654642500000|2022-06-07 22:55:00|1818.38|1812.98|1832.37|1826.97|1834.13|1828.73|1818.38|1812.98|40
1654642510000|2022-06-07 22:55:10|1831.91|1826.51|1821.02|1815.62|1831.91|1826.51|1815.81|1810.41|39
1654642520000|2022-06-07 22:55:20|1821.12|1815.72|1814.97|1809.57|1821.19|1815.79|1814.97|1809.57|40
1654642530000|2022-06-07 22:55:30|1814.93|1809.53|1816.91|1811.51|1817.6|1812.2|1814.54|1809.14|39
1654642540000|2022-06-07 22:55:40|1816.47|1811.07|1815.48|1810.08|1818.27|1812.87|1813.71|1808.31|39
1654642550000|2022-06-07 22:55:50|1815.28|1809.88|1818.37|1812.97|1820.59|1815.19|1815.08|1809.68|40
1654642560000|2022-06-07 22:56:00|1818.71|1813.31|1815.87|1810.47|1818.71|1813.31|1811.65|1806.25|40
1654642570000|2022-06-07 22:56:10|1814.99|1809.59|1811.09|1805.69|1815.23|1809.83|1809.65|1804.25|40
1654642580000|2022-06-07 22:56:20|1811.39|1805.99|1808.19|1802.79|1811.96|1806.56|1806.38|1800.98|40
1654642590000|2022-06-07 22:56:30|1807.98|1802.58|1810.01|1804.61|1810.32|1804.92|1807.14|1801.74|40
1654642600000|2022-06-07 22:56:40|1809.77|1804.37|1806.25|1800.85|1809.77|1804.37|1806.22|1800.82|40
1654642610000|2022-06-07 22:56:50|1806.32|1800.92|1803.08|1797.68|1806.52|1801.12|1803.08|1797.68|38
1654642620000|2022-06-07 22:57:00|1803.1|1797.7|1804.9|1799.5|1809.88|1804.48|1800.57|1795.17|40
1654642630000|2022-06-07 22:57:10|1804.65|1799.25|1805.75|1800.35|1806.43|1801.03|1804.19|1798.79|40
1654642640000|2022-06-07 22:57:20|1805.74|1800.34|1808.95|1803.55|1808.95|1803.55|1805.31|1799.91|40
1654642650000|2022-06-07 22:57:30|1809.2|1803.8|1808.74|1803.34|1813.73|1808.33|1808.39|1802.99|40
1654642660000|2022-06-07 22:57:40|1808.25|1802.85|1805.29|1799.89|1808.95|1803.55|1805.29|1799.89|40
1654642670000|2022-06-07 22:57:50|1805.72|1800.32|1805.74|1800.34|1808.68|1803.28|1804.26|1798.86|40
1654642680000|2022-06-07 22:58:00|1806.26|1800.86|1806.15|1800.75|1807.45|1802.05|1804.11|1798.71|39
1654642690000|2022-06-07 22:58:10|1805.89|1800.49|1806.02|1800.62|1806.73|1801.33|1804.7|1799.3|40
1654642700000|2022-06-07 22:58:20|1805.84|1800.44|1807.41|1802.01|1807.46|1802.06|1805.19|1799.79|40
1654642710000|2022-06-07 22:58:30|1807.33|1801.93|1807.81|1802.41|1809.62|1804.22|1805.72|1800.32|39
1654642720000|2022-06-07 22:58:40|1807.75|1802.35|1804.55|1799.15|1808.01|1802.61|1804.09|1798.69|38
1654642730000|2022-06-07 22:58:50|1805.08|1799.68|1805.26|1799.86|1805.88|1800.48|1801.54|1796.14|40
1654642740000|2022-06-07 22:59:00|1805.56|1800.16|1802.48|1797.08|1806.16|1800.76|1802.48|1797.08|40
1654642750000|2022-06-07 22:59:10|1802.14|1796.74|1804.31|1798.91|1805.64|1800.24|1802.14|1796.74|40
1654642760000|2022-06-07 22:59:20|1803.6|1798.2|1805.42|1800.02|1806.93|1801.53|1803.51|1798.11|40
1654642770000|2022-06-07 22:59:30|1805.43|1800.03|1805.85|1800.45|1806.92|1801.52|1804.46|1799.06|39
1654642780000|2022-06-07 22:59:40|1806.36|1800.96|1808.2|1802.8|1809.7|1804.3|1806.36|1800.96|40
1654642790000|2022-06-07 22:59:50|1808.46|1803.06|1810.34|1804.94|1810.56|1805.16|1808.46|1803.06|40
1654642800000|2022-06-07 23:00:00|1810.03|1804.63|1811.65|1806.25|1812.39|1806.99|1809.82|1804.42|40
1654642810000|2022-06-07 23:00:10|1811.56|1806.16|1808.67|1803.27|1811.9|1806.5|1808.67|1803.27|39
1654642820000|2022-06-07 23:00:20|1808.96|1803.56|1806.86|1801.46|1808.96|1803.56|1806.51|1801.11|39
1654642830000|2022-06-07 23:00:30|1807.16|1801.76|1806.01|1800.61|1807.42|1802.02|1806.01|1800.61|39
1654642840000|2022-06-07 23:00:40|1806.07|1800.67|1803.45|1798.05|1806.08|1800.68|1803.07|1797.67|39
1654642850000|2022-06-07 23:00:50|1803.65|1798.25|1801.72|1796.32|1803.72|1798.32|1801.13|1795.73|40
1654642860000|2022-06-07 23:01:00|1801.61|1796.21|1799.43|1794.03|1801.61|1796.21|1797.21|1791.81|39
1654642870000|2022-06-07 23:01:10|1799.7|1794.3|1795.99|1790.59|1801.15|1795.75|1795.85|1790.45|39
1654642880000|2022-06-07 23:01:20|1797.14|1791.74|1796.27|1790.87|1798.91|1793.51|1796.27|1790.87|38
1654642890000|2022-06-07 23:01:30|1796.34|1790.94|1792.03|1786.63|1796.75|1791.35|1792.02|1786.62|39
1654642900000|2022-06-07 23:01:40|1792.08|1786.68|1788.46|1783.06|1792.08|1786.68|1787.84|1782.44|39
1654642910000|2022-06-07 23:01:50|1788.32|1782.92|1785.32|1779.92|1788.91|1783.51|1784.67|1779.27|40
1654642920000|2022-06-07 23:02:00|1785.14|1779.74|1791.79|1786.39|1792.33|1786.93|1784.73|1779.33|39
1654642930000|2022-06-07 23:02:10|1791.92|1786.52|1790.89|1785.49|1793.1|1787.7|1790.39|1784.99|39
1654642940000|2022-06-07 23:02:20|1790.55|1785.15|1786.93|1781.53|1790.55|1785.15|1786.14|1780.74|40
1654642950000|2022-06-07 23:02:30|1786.85|1781.45|1790.1|1784.7|1790.13|1784.73|1786.65|1781.25|38
1654642960000|2022-06-07 23:02:40|1790.64|1785.24|1792.08|1786.68|1794.29|1788.89|1790.64|1785.24|40
1654642970000|2022-06-07 23:02:50|1790.98|1785.58|1793.33|1787.93|1793.33|1787.93|1790.02|1784.62|40
1654642980000|2022-06-07 23:03:00|1793.01|1787.61|1792.69|1787.29|1793.83|1788.43|1791.4|1786|40
1654642990000|2022-06-07 23:03:10|1792.68|1787.28|1793|1787.6|1793.08|1787.68|1791.44|1786.04|40
1654643000000|2022-06-07 23:03:20|1793.1|1787.7|1791.61|1786.21|1793.1|1787.7|1791.4|1786|39
1654643010000|2022-06-07 23:03:30|1791.6|1786.2|1793.72|1788.32|1793.72|1788.32|1791.6|1786.2|39
1654643020000|2022-06-07 23:03:40|1793.23|1787.83|1795.1|1789.7|1795.1|1789.7|1792.3|1786.9|40
1654643030000|2022-06-07 23:03:50|1795.09|1789.69|1799.48|1794.08|1799.78|1794.38|1794.91|1789.51|35
1654643040000|2022-06-07 23:04:00|1799.46|1794.06|1800.67|1795.27|1801.19|1795.79|1799.38|1793.98|39
1654643050000|2022-06-07 23:04:10|1800.44|1795.04|1796.29|1790.89|1800.44|1795.04|1795.72|1790.32|40
1654643060000|2022-06-07 23:04:20|1796.43|1791.03|1796.01|1790.61|1797.48|1792.08|1796|1790.6|39
1654643070000|2022-06-07 23:04:30|1796.25|1790.85|1795.26|1789.86|1796.55|1791.15|1795.26|1789.86|40
1654643080000|2022-06-07 23:04:40|1795.11|1789.71|1797.87|1792.47|1798.54|1793.14|1795.11|1789.71|39
1654643090000|2022-06-07 23:04:50|1797.81|1792.41|1798.37|1792.97|1799.35|1793.95|1797.67|1792.27|40
1654643100000|2022-06-07 23:05:00|1798.39|1792.99|1796.43|1791.03|1798.83|1793.43|1796.13|1790.73|39
1654643110000|2022-06-07 23:05:10|1796.15|1790.75|1795.96|1790.56|1797.24|1791.84|1795.62|1790.22|38
1654643120000|2022-06-07 23:05:20|1796.02|1790.62|1796.18|1790.78|1797.32|1791.92|1795.71|1790.31|38
1654643130000|2022-06-07 23:05:30|1796.31|1790.91|1800.12|1794.72|1800.12|1794.72|1796.27|1790.87|40
1654643140000|2022-06-07 23:05:40|1800.81|1795.41|1800.61|1795.21|1800.92|1795.52|1799.84|1794.44|39
1654643150000|2022-06-07 23:05:50|1800.53|1795.13|1802.98|1797.58|1803.2|1797.8|1800.38|1794.98|39
1654643160000|2022-06-07 23:06:00|1802.9|1797.5|1805.72|1800.32|1806.35|1800.95|1802.83|1797.43|35
1654643170000|2022-06-07 23:06:10|1805.94|1800.54|1807.8|1802.4|1808.93|1803.53|1805.85|1800.45|39
1654643180000|2022-06-07 23:06:20|1807.94|1802.54|1804.65|1799.25|1807.94|1802.54|1804.65|1799.25|40
1654643190000|2022-06-07 23:06:30|1804.38|1798.98|1803.23|1797.83|1804.66|1799.26|1803.23|1797.83|40
1654643200000|2022-06-07 23:06:40|1803.27|1797.87|1803.63|1798.23|1803.82|1798.42|1802.26|1796.86|40
1654643210000|2022-06-07 23:06:50|1803.8|1798.4|1802.85|1797.45|1804.46|1799.06|1802.85|1797.45|40
1654643220000|2022-06-07 23:07:00|1802.72|1797.32|1803.35|1797.95|1803.35|1797.95|1801.4|1796|40
1654643230000|2022-06-07 23:07:10|1803.44|1798.04|1802.94|1797.54|1805.15|1799.75|1802.94|1797.54|39
1654643240000|2022-06-07 23:07:20|1802.72|1797.32|1802.64|1797.24|1804.82|1799.42|1802.23|1796.83|40
1654643250000|2022-06-07 23:07:30|1802.57|1797.17|1802.58|1797.18|1802.69|1797.29|1801.7|1796.3|40
1654643260000|2022-06-07 23:07:40|1802.5|1797.1|1802.34|1796.94|1803.82|1798.42|1801.85|1796.45|39
1654643270000|2022-06-07 23:07:50|1801.89|1796.49|1801.15|1795.75|1802.3|1796.9|1801.15|1795.75|39
1654643280000|2022-06-07 23:08:00|1800.94|1795.54|1802.16|1796.76|1802.52|1797.12|1800.07|1794.67|36
1654643290000|2022-06-07 23:08:10|1802.19|1796.79|1800.27|1794.87|1802.29|1796.89|1800.27|1794.87|36
1654643300000|2022-06-07 23:08:20|1800.42|1795.02|1800.46|1795.06|1801.09|1795.69|1799.26|1793.86|40
1654643310000|2022-06-07 23:08:30|1800.3|1794.9|1803.35|1797.95|1803.35|1797.95|1799.99|1794.59|40
1654643320000|2022-06-07 23:08:40|1803.56|1798.16|1803.19|1797.79|1804.29|1798.89|1802.58|1797.18|37
1654643330000|2022-06-07 23:08:50|1803.29|1797.89|1805.34|1799.94|1805.34|1799.94|1803.29|1797.89|37
1654643340000|2022-06-07 23:09:00|1805.35|1799.95|1803.23|1797.83|1805.35|1799.95|1803.23|1797.83|40
1654643350000|2022-06-07 23:09:10|1803.62|1798.22|1802.11|1796.71|1804.7|1799.3|1802.05|1796.65|38
1654643360000|2022-06-07 23:09:20|1802.06|1796.66|1803.54|1798.14|1804.22|1798.82|1801.94|1796.54|40
1654643370000|2022-06-07 23:09:30|1803.7|1798.3|1804.82|1799.42|1805.21|1799.81|1803.7|1798.3|40
1654643380000|2022-06-07 23:09:40|1804.79|1799.39|1804.81|1799.41|1805.02|1799.62|1804.14|1798.74|38
1654643390000|2022-06-07 23:09:50|1804.65|1799.25|1805.11|1799.71|1806.1|1800.7|1804.53|1799.13|37
1654643400000|2022-06-07 23:10:00|1804.95|1799.55|1803.96|1798.56|1805.1|1799.7|1803.96|1798.56|40
1654643410000|2022-06-07 23:10:10|1804.03|1798.63|1805|1799.6|1805.11|1799.71|1804|1798.6|38
1654643420000|2022-06-07 23:10:20|1804.93|1799.53|1805.35|1799.95|1805.59|1800.19|1804.93|1799.53|40
1654643430000|2022-06-07 23:10:30|1805.45|1800.05|1805.53|1800.13|1806.03|1800.63|1805.06|1799.66|38
1654643440000|2022-06-07 23:10:40|1805.67|1800.27|1808.53|1803.13|1808.6|1803.2|1805.63|1800.23|40
1654643450000|2022-06-07 23:10:50|1808.46|1803.06|1808.86|1803.46|1808.86|1803.46|1807.65|1802.25|39
1654643460000|2022-06-07 23:11:00|1808.6|1803.2|1812.06|1806.66|1812.06|1806.66|1808.6|1803.2|38
1654643470000|2022-06-07 23:11:10|1813.1|1807.7|1810.72|1805.32|1813.1|1807.7|1810.72|1805.32|38
1654643480000|2022-06-07 23:11:20|1810.6|1805.2|1807.9|1802.5|1810.62|1805.22|1807.9|1802.5|40
1654643490000|2022-06-07 23:11:30|1807.88|1802.48|1805.75|1800.35|1807.88|1802.48|1805.75|1800.35|38
1654643500000|2022-06-07 23:11:40|1805.94|1800.54|1805.59|1800.19|1805.98|1800.58|1805.26|1799.86|39
1654643510000|2022-06-07 23:11:50|1805.56|1800.16|1807.63|1802.23|1807.96|1802.56|1805.56|1800.16|40
1654643520000|2022-06-07 23:12:00|1807.4|1802|1808.21|1802.81|1808.21|1802.81|1806.35|1800.95|40
1654643530000|2022-06-07 23:12:10|1808.18|1802.78|1808.7|1803.3|1810.07|1804.67|1808.18|1802.78|39
1654643540000|2022-06-07 23:12:20|1808.68|1803.28|1807.4|1802|1809.65|1804.25|1807.37|1801.97|40
1654643550000|2022-06-07 23:12:30|1807.36|1801.96|1806.98|1801.58|1807.36|1801.96|1806.55|1801.15|40
1654643560000|2022-06-07 23:12:40|1806.82|1801.42|1806.76|1801.36|1807.39|1801.99|1806.31|1800.91|36
1654643570000|2022-06-07 23:12:50|1806.71|1801.31|1807.45|1802.05|1808.65|1803.25|1806.39|1800.99|39
1654643580000|2022-06-07 23:13:00|1807.11|1801.71|1807.39|1801.99|1808.35|1802.95|1806.72|1801.32|37
1654643590000|2022-06-07 23:13:10|1807.69|1802.29|1806.37|1800.97|1807.85|1802.45|1806.3|1800.9|40
1654643600000|2022-06-07 23:13:20|1806.36|1800.96|1806.75|1801.35|1807.31|1801.91|1806.07|1800.67|37
1654643610000|2022-06-07 23:13:30|1807|1801.6|1806.85|1801.45|1807|1801.6|1805.23|1799.83|39
1654643620000|2022-06-07 23:13:40|1806.81|1801.41|1806.54|1801.14|1806.98|1801.58|1805.96|1800.56|39
1654643630000|2022-06-07 23:13:50|1806.45|1801.05|1806.01|1800.61|1806.74|1801.34|1805.72|1800.32|38
1654643640000|2022-06-07 23:14:00|1806.17|1800.77|1807.46|1802.06|1807.48|1802.08|1806.16|1800.76|38
1654643650000|2022-06-07 23:14:10|1807.48|1802.08|1807.52|1802.12|1807.68|1802.28|1806.75|1801.35|38
1654643660000|2022-06-07 23:14:20|1807.49|1802.09|1806.94|1801.54|1807.94|1802.54|1806.94|1801.54|35
1654643670000|2022-06-07 23:14:30|1806.93|1801.53|1806.96|1801.56|1807.34|1801.94|1806.71|1801.31|38
1654643680000|2022-06-07 23:14:40|1806.92|1801.52|1806.82|1801.42|1806.98|1801.58|1806.1|1800.7|38
1654643690000|2022-06-07 23:14:50|1806.8|1801.4|1805.8|1800.4|1807.07|1801.67|1805.74|1800.34|40
1654643700000|2022-06-07 23:15:00|1805.36|1799.96|1806.68|1801.28|1807.01|1801.61|1804.83|1799.43|40
1654643710000|2022-06-07 23:15:10|1806.8|1801.4|1804.65|1799.25|1806.92|1801.52|1803.87|1798.47|40
1654643720000|2022-06-07 23:15:20|1804.47|1799.07|1803.79|1798.39|1804.91|1799.51|1803.79|1798.39|37
1654643730000|2022-06-07 23:15:30|1803.78|1798.38|1802.2|1796.8|1803.78|1798.38|1801.27|1795.87|32
1654643740000|2022-06-07 23:15:40|1802.26|1796.86|1801.82|1796.42|1802.3|1796.9|1800.61|1795.21|39
1654643750000|2022-06-07 23:15:50|1801.69|1796.29|1800.08|1794.68|1801.69|1796.29|1800.08|1794.68|38
1654643760000|2022-06-07 23:16:00|1800.02|1794.62|1799.03|1793.63|1800.14|1794.74|1799.03|1793.63|38
1654643770000|2022-06-07 23:16:10|1798.99|1793.59|1801.14|1795.74|1801.14|1795.74|1798.99|1793.59|39
1654643780000|2022-06-07 23:16:20|1801.19|1795.79|1800.67|1795.27|1801.19|1795.79|1799.96|1794.56|37
1654643790000|2022-06-07 23:16:30|1800.8|1795.4|1802.07|1796.67|1802.07|1796.67|1800.41|1795.01|38
1654643800000|2022-06-07 23:16:40|1802.1|1796.7|1801.69|1796.29|1802.36|1796.96|1801.62|1796.22|37
1654643810000|2022-06-07 23:16:50|1801.41|1796.01|1800.43|1795.03|1801.6|1796.2|1800.43|1795.03|35
1654643820000|2022-06-07 23:17:00|1800.37|1794.97|1798.79|1793.39|1800.82|1795.42|1798.59|1793.19|39
1654643830000|2022-06-07 23:17:10|1798.75|1793.35|1797.24|1791.84|1799.5|1794.1|1797|1791.6|39
1654643840000|2022-06-07 23:17:20|1796.83|1791.43|1796.25|1790.85|1796.83|1791.43|1795.85|1790.45|40
1654643850000|2022-06-07 23:17:30|1796.08|1790.68|1796.61|1791.21|1796.61|1791.21|1795.48|1790.08|37
1654643860000|2022-06-07 23:17:40|1796.32|1790.92|1795.97|1790.57|1796.57|1791.17|1795.58|1790.18|39
1654643870000|2022-06-07 23:17:50|1795.88|1790.48|1797.7|1792.3|1797.7|1792.3|1795.7|1790.3|39
1654643880000|2022-06-07 23:18:00|1797.47|1792.07|1795.79|1790.39|1798.29|1792.89|1795.56|1790.16|40
1654643890000|2022-06-07 23:18:10|1795.8|1790.4|1795.7|1790.3|1796.13|1790.73|1795.66|1790.26|33
1654643900000|2022-06-07 23:18:20|1795.65|1790.25|1799.66|1794.26|1799.66|1794.26|1795.63|1790.23|37
1654643910000|2022-06-07 23:18:30|1799.41|1794.01|1800.91|1795.51|1801.11|1795.71|1799.39|1793.99|39
1654643920000|2022-06-07 23:18:40|1800.76|1795.36|1801.33|1795.93|1803.16|1797.76|1800.76|1795.36|38
1654643930000|2022-06-07 23:18:50|1800.87|1795.47|1805.3|1799.9|1805.3|1799.9|1800.68|1795.28|40
1654643940000|2022-06-07 23:19:00|1805.18|1799.78|1807.43|1802.03|1808.56|1803.16|1805.18|1799.78|38
1654643950000|2022-06-07 23:19:10|1807.18|1801.78|1805.2|1799.8|1807.19|1801.79|1805.2|1799.8|39
1654643960000|2022-06-07 23:19:20|1805.01|1799.61|1804.16|1798.76|1805.01|1799.61|1802.9|1797.5|38
1654643970000|2022-06-07 23:19:30|1804.06|1798.66|1806.1|1800.7|1806.34|1800.94|1804.05|1798.65|38
1654643980000|2022-06-07 23:19:40|1805.75|1800.35|1804.18|1798.78|1805.75|1800.35|1804.05|1798.65|37
1654643990000|2022-06-07 23:19:50|1804.06|1798.66|1800.42|1795.02|1804.06|1798.66|1800.42|1795.02|40
1654644000000|2022-06-07 23:20:00|1800.51|1795.11|1800.61|1795.21|1801.18|1795.78|1800.23|1794.83|38
1654644010000|2022-06-07 23:20:10|1800.68|1795.28|1800.87|1795.47|1801.11|1795.71|1799.62|1794.22|35
1654644020000|2022-06-07 23:20:20|1800.89|1795.49|1801.91|1796.51|1802.13|1796.73|1800.84|1795.44|39
1654644030000|2022-06-07 23:20:30|1801.83|1796.43|1802.99|1797.59|1803.78|1798.38|1801.83|1796.43|38
1654644040000|2022-06-07 23:20:40|1802.77|1797.37|1801.37|1795.97|1802.77|1797.37|1800.4|1795|39
1654644050000|2022-06-07 23:20:50|1801.39|1795.99|1801.99|1796.59|1802.14|1796.74|1800.74|1795.34|40
1654644060000|2022-06-07 23:21:00|1802.03|1796.63|1802.82|1797.42|1803.13|1797.73|1802.02|1796.62|38
1654644070000|2022-06-07 23:21:10|1802.83|1797.43|1804.02|1798.62|1804.82|1799.42|1802.79|1797.39|39
1654644080000|2022-06-07 23:21:20|1804.27|1798.87|1803.53|1798.13|1804.88|1799.48|1803.45|1798.05|38
1654644090000|2022-06-07 23:21:30|1803.66|1798.26|1802.96|1797.56|1804.33|1798.93|1802.66|1797.26|37
1654644100000|2022-06-07 23:21:40|1802.91|1797.51|1801.85|1796.45|1802.91|1797.51|1801.34|1795.94|38
1654644110000|2022-06-07 23:21:50|1801.71|1796.31|1803.15|1797.75|1803.15|1797.75|1801|1795.6|39
1654644120000|2022-06-07 23:22:00|1803.25|1797.85|1803.96|1798.56|1804.12|1798.72|1802.76|1797.36|40
1654644130000|2022-06-07 23:22:10|1804.12|1798.72|1803.81|1798.41|1804.3|1798.9|1803.27|1797.87|36
1654644140000|2022-06-07 23:22:20|1803.52|1798.12|1804.32|1798.92|1804.32|1798.92|1803.35|1797.95|40
1654644150000|2022-06-07 23:22:30|1803.99|1798.59|1805.45|1800.05|1805.57|1800.17|1803.99|1798.59|37
1654644160000|2022-06-07 23:22:40|1805.68|1800.28|1806.07|1800.67|1806.61|1801.21|1805.68|1800.28|36
1654644170000|2022-06-07 23:22:50|1806.15|1800.75|1805.25|1799.85|1806.15|1800.75|1805.02|1799.62|39
1654644180000|2022-06-07 23:23:00|1805.3|1799.9|1806.03|1800.63|1806.61|1801.21|1805.3|1799.9|36
1654644190000|2022-06-07 23:23:10|1805.95|1800.55|1805.27|1799.87|1806.49|1801.09|1804.8|1799.4|37
1654644200000|2022-06-07 23:23:20|1805.33|1799.93|1806.61|1801.21|1806.89|1801.49|1805.33|1799.93|32
1654644210000|2022-06-07 23:23:30|1806.65|1801.25|1806.6|1801.2|1806.9|1801.5|1806.27|1800.87|38
1654644220000|2022-06-07 23:23:40|1806.66|1801.26|1807.07|1801.67|1807.07|1801.67|1805.85|1800.45|36
1654644230000|2022-06-07 23:23:50|1806.81|1801.41|1808.67|1803.27|1808.68|1803.28|1806.81|1801.41|35
1654644240000|2022-06-07 23:24:00|1808.5|1803.1|1807.95|1802.55|1808.6|1803.2|1807.95|1802.55|37
1654644250000|2022-06-07 23:24:10|1808.05|1802.65|1808.38|1802.98|1808.9|1803.5|1808.01|1802.61|39
1654644260000|2022-06-07 23:24:20|1808.4|1803|1808.59|1803.19|1809.01|1803.61|1808.26|1802.86|34
1654644270000|2022-06-07 23:24:30|1808.37|1802.97|1809.58|1804.18|1809.82|1804.42|1808.37|1802.97|37
1654644280000|2022-06-07 23:24:40|1809.57|1804.17|1812.69|1807.29|1812.69|1807.29|1809.57|1804.17|34
1654644290000|2022-06-07 23:24:50|1812.5|1807.1|1817.7|1812.3|1820.58|1815.18|1812.5|1807.1|37
1654644300000|2022-06-07 23:25:00|1817.68|1812.28|1813.86|1808.46|1818.16|1812.76|1813.86|1808.46|39
1654644310000|2022-06-07 23:25:10|1813.84|1808.44|1815.87|1810.47|1817.05|1811.65|1813.28|1807.88|39
1654644320000|2022-06-07 23:25:20|1815.95|1810.55|1814.72|1809.32|1816.24|1810.84|1814.25|1808.85|38
1654644330000|2022-06-07 23:25:30|1814.4|1809|1813.53|1808.13|1814.4|1809|1812.64|1807.24|38
1654644340000|2022-06-07 23:25:40|1813.29|1807.89|1811.3|1805.9|1813.6|1808.2|1811.3|1805.9|40
1654644350000|2022-06-07 23:25:50|1811.39|1805.99|1812.1|1806.7|1812.64|1807.24|1811|1805.6|40
1654644360000|2022-06-07 23:26:00|1811.93|1806.53|1813.05|1807.65|1813.06|1807.66|1811.61|1806.21|40
1654644370000|2022-06-07 23:26:10|1813.07|1807.67|1812.36|1806.96|1814.6|1809.2|1812.36|1806.96|38
1654644380000|2022-06-07 23:26:20|1812.39|1806.99|1812.84|1807.44|1813.46|1808.06|1812.02|1806.62|39
1654644390000|2022-06-07 23:26:30|1812.85|1807.45|1812.26|1806.86|1813.19|1807.79|1812.17|1806.77|36
1654644400000|2022-06-07 23:26:40|1812.28|1806.88|1812.5|1807.1|1812.77|1807.37|1811.78|1806.38|37
1654644410000|2022-06-07 23:26:50|1812.54|1807.14|1812.03|1806.63|1812.56|1807.16|1811.63|1806.23|33
1654644420000|2022-06-07 23:27:00|1812.01|1806.61|1811.36|1805.96|1812.06|1806.66|1811.21|1805.81|37
1654644430000|2022-06-07 23:27:10|1811.4|1806|1809.76|1804.36|1811.65|1806.25|1809.76|1804.36|38
1654644440000|2022-06-07 23:27:20|1809.89|1804.49|1810.2|1804.8|1810.94|1805.54|1809.72|1804.32|39
1654644450000|2022-06-07 23:27:30|1810.16|1804.76|1810.76|1805.36|1810.93|1805.53|1809.91|1804.51|36
1654644460000|2022-06-07 23:27:40|1810.72|1805.32|1810.44|1805.04|1810.93|1805.53|1810.27|1804.87|36
1654644470000|2022-06-07 23:27:50|1810.24|1804.84|1810.94|1805.54|1811.06|1805.66|1810.24|1804.84|37
1654644480000|2022-06-07 23:28:00|1811.01|1805.61|1810.52|1805.12|1811.01|1805.61|1810.52|1805.12|31
1654644490000|2022-06-07 23:28:10|1810.56|1805.16|1809.76|1804.36|1810.85|1805.45|1809.7|1804.3|34
1654644500000|2022-06-07 23:28:20|1809.79|1804.39|1809.96|1804.56|1809.96|1804.56|1809.6|1804.2|37
1654644510000|2022-06-07 23:28:30|1809.82|1804.42|1810.74|1805.34|1810.77|1805.37|1809.49|1804.09|37
1654644520000|2022-06-07 23:28:40|1810.79|1805.39|1810.75|1805.35|1811.06|1805.66|1810.13|1804.73|34
1654644530000|2022-06-07 23:28:50|1810.71|1805.31|1810.28|1804.88|1810.97|1805.57|1810.05|1804.65|38
1654644540000|2022-06-07 23:29:00|1810.62|1805.22|1810.66|1805.26|1810.75|1805.35|1809.73|1804.33|40
1654644550000|2022-06-07 23:29:10|1810.67|1805.27|1809.78|1804.38|1810.67|1805.27|1809.77|1804.37|36
1654644560000|2022-06-07 23:29:20|1809.8|1804.4|1809.8|1804.4|1810.51|1805.11|1809.72|1804.32|35
1654644570000|2022-06-07 23:29:30|1810.02|1804.62|1809.39|1803.99|1810.02|1804.62|1808.99|1803.59|40
1654644580000|2022-06-07 23:29:40|1809.36|1803.96|1807.41|1802.01|1809.39|1803.99|1807.41|1802.01|32
1654644590000|2022-06-07 23:29:50|1807.37|1801.97|1806.62|1801.22|1807.56|1802.16|1806.07|1800.67|39
1654644600000|2022-06-07 23:30:00|1806.77|1801.37|1808.26|1802.86|1808.66|1803.26|1806.67|1801.27|37
1654644610000|2022-06-07 23:30:10|1808.24|1802.84|1808.7|1803.3|1808.72|1803.32|1808.17|1802.77|36
1654644620000|2022-06-07 23:30:20|1808.68|1803.28|1809.69|1804.29|1809.96|1804.56|1808.62|1803.22|34
1654644630000|2022-06-07 23:30:30|1809.64|1804.24|1810.53|1805.13|1810.6|1805.2|1809.58|1804.18|37
1654644640000|2022-06-07 23:30:40|1810.57|1805.17|1811.59|1806.19|1811.59|1806.19|1810.56|1805.16|34
1654644650000|2022-06-07 23:30:50|1811.51|1806.11|1811.49|1806.09|1811.79|1806.39|1811.28|1805.88|35
1654644660000|2022-06-07 23:31:00|1811.57|1806.17|1812.98|1807.58|1812.98|1807.58|1811.43|1806.03|35
1654644670000|2022-06-07 23:31:10|1813.02|1807.62|1813.13|1807.73|1813.18|1807.78|1812.66|1807.26|38
1654644680000|2022-06-07 23:31:20|1813.01|1807.61|1813.04|1807.64|1813.05|1807.65|1812.42|1807.02|26
1654644690000|2022-06-07 23:31:30|1812.96|1807.56|1812.84|1807.44|1813.23|1807.83|1812.65|1807.25|33
1654644700000|2022-06-07 23:31:40|1812.94|1807.54|1813.52|1808.12|1813.58|1808.18|1812.56|1807.16|37
1654644710000|2022-06-07 23:31:50|1813.38|1807.98|1812.49|1807.09|1813.38|1807.98|1812.1|1806.7|34
1654644720000|2022-06-07 23:32:00|1812.37|1806.97|1813|1807.6|1813|1807.6|1811.64|1806.24|33
1654644730000|2022-06-07 23:32:10|1813.03|1807.63|1812.93|1807.53|1813.28|1807.88|1812.59|1807.19|37
1654644740000|2022-06-07 23:32:20|1812.39|1806.99|1813.04|1807.64|1813.04|1807.64|1811.69|1806.29|35
1654644750000|2022-06-07 23:32:30|1813|1807.6|1812.5|1807.1|1813|1807.6|1812.24|1806.84|39
1654644760000|2022-06-07 23:32:40|1812.62|1807.22|1812.64|1807.24|1813.02|1807.62|1812.6|1807.2|35
1654644770000|2022-06-07 23:32:50|1812.47|1807.07|1812.27|1806.87|1812.47|1807.07|1811.83|1806.43|35
1654644780000|2022-06-07 23:33:00|1812.4|1807|1811.99|1806.59|1812.4|1807|1811.83|1806.43|34
1654644790000|2022-06-07 23:33:10|1811.86|1806.46|1811.21|1805.81|1812.12|1806.72|1811.16|1805.76|39
1654644800000|2022-06-07 23:33:20|1811.22|1805.82|1811.01|1805.61|1811.51|1806.11|1810.97|1805.57|37
1654644810000|2022-06-07 23:33:30|1810.78|1805.38|1810.99|1805.59|1810.99|1805.59|1810.45|1805.05|34
1654644820000|2022-06-07 23:33:40|1810.93|1805.53|1810.49|1805.09|1811.06|1805.66|1810.35|1804.95|31
1654644830000|2022-06-07 23:33:50|1810.51|1805.11|1810.46|1805.06|1810.94|1805.54|1810.42|1805.02|29
1654644840000|2022-06-07 23:34:00|1810.52|1805.12|1809.74|1804.34|1810.73|1805.33|1809.74|1804.34|39
1654644850000|2022-06-07 23:34:10|1809.73|1804.33|1810.48|1805.08|1810.85|1805.45|1809.73|1804.33|34
1654644860000|2022-06-07 23:34:20|1810.51|1805.11|1810.88|1805.48|1810.9|1805.5|1809.99|1804.59|36
1654644870000|2022-06-07 23:34:30|1811.05|1805.65|1810.89|1805.49|1811.65|1806.25|1810.73|1805.33|36
1654644880000|2022-06-07 23:34:40|1810.91|1805.51|1810.24|1804.84|1811.24|1805.84|1810.24|1804.84|37
1654644890000|2022-06-07 23:34:50|1810.25|1804.85|1809.83|1804.43|1810.45|1805.05|1809.83|1804.43|27
1654644900000|2022-06-07 23:35:00|1809.81|1804.41|1809.95|1804.55|1810.15|1804.75|1809.64|1804.24|35
1654644910000|2022-06-07 23:35:10|1810.06|1804.66|1810.45|1805.05|1810.74|1805.34|1809.89|1804.49|33
1654644920000|2022-06-07 23:35:20|1810.54|1805.14|1810.99|1805.59|1811.26|1805.86|1810.07|1804.67|35
1654644930000|2022-06-07 23:35:30|1810.87|1805.47|1810.86|1805.46|1811.26|1805.86|1810.73|1805.33|30
1654644940000|2022-06-07 23:35:40|1810.92|1805.52|1811.89|1806.49|1811.94|1806.54|1810.92|1805.52|35
1654644950000|2022-06-07 23:35:50|1811.86|1806.46|1811.62|1806.22|1811.98|1806.58|1811.58|1806.18|37
1654644960000|2022-06-07 23:36:00|1811.59|1806.19|1812.14|1806.74|1813.16|1807.76|1811.59|1806.19|36
1654644970000|2022-06-07 23:36:10|1812.19|1806.79|1813|1807.6|1813|1807.6|1812.19|1806.79|31
1654644980000|2022-06-07 23:36:20|1812.97|1807.57|1814.12|1808.72|1814.12|1808.72|1812.96|1807.56|36
1654644990000|2022-06-07 23:36:30|1814.17|1808.77|1815|1809.6|1816.09|1810.69|1814.02|1808.62|36
1654645000000|2022-06-07 23:36:40|1815.01|1809.61|1815.79|1810.39|1816.43|1811.03|1814.97|1809.57|38
1654645010000|2022-06-07 23:36:50|1815.98|1810.58|1816.45|1811.05|1816.5|1811.1|1815.86|1810.46|35
1654645020000|2022-06-07 23:37:00|1816.6|1811.2|1815.88|1810.48|1816.71|1811.31|1815.85|1810.45|40
1654645030000|2022-06-07 23:37:10|1815.99|1810.59|1816.51|1811.11|1816.8|1811.4|1815.99|1810.59|37
1654645040000|2022-06-07 23:37:20|1816.52|1811.12|1816.76|1811.36|1817.3|1811.9|1816.52|1811.12|34
1654645050000|2022-06-07 23:37:30|1816.88|1811.48|1816.84|1811.44|1817.11|1811.71|1816.71|1811.31|33
1654645060000|2022-06-07 23:37:40|1816.88|1811.48|1816.03|1810.63|1816.88|1811.48|1815.96|1810.56|32
1654645070000|2022-06-07 23:37:50|1816.05|1810.65|1816.97|1811.57|1816.97|1811.57|1815.98|1810.58|31
1654645080000|2022-06-07 23:38:00|1817.03|1811.63|1816.72|1811.32|1817.05|1811.65|1816.62|1811.22|34
1654645090000|2022-06-07 23:38:10|1816.69|1811.29|1816.33|1810.93|1816.75|1811.35|1815.87|1810.47|34
1654645100000|2022-06-07 23:38:20|1816.01|1810.61|1816.06|1810.66|1816.4|1811|1815.88|1810.48|40
1654645110000|2022-06-07 23:38:30|1816.03|1810.63|1815.82|1810.42|1816.04|1810.64|1815.33|1809.93|35
1654645120000|2022-06-07 23:38:40|1815.83|1810.43|1816.74|1811.34|1816.99|1811.59|1815.82|1810.42|35
1654645130000|2022-06-07 23:38:50|1816.65|1811.25|1816.67|1811.27|1816.84|1811.44|1816.52|1811.12|36
1654645140000|2022-06-07 23:39:00|1816.59|1811.19|1816.81|1811.41|1816.88|1811.48|1816.59|1811.19|28
1654645150000|2022-06-07 23:39:10|1816.72|1811.32|1816.74|1811.34|1816.95|1811.55|1816.54|1811.14|35
1654645160000|2022-06-07 23:39:20|1816.78|1811.38|1816.43|1811.03|1816.78|1811.38|1816.18|1810.78|40
1654645170000|2022-06-07 23:39:30|1816.44|1811.04|1816|1810.6|1816.48|1811.08|1815.93|1810.53|31
1654645180000|2022-06-07 23:39:40|1815.86|1810.46|1815.87|1810.47|1816.06|1810.66|1815.44|1810.04|32
1654645190000|2022-06-07 23:39:50|1815.9|1810.5|1816.09|1810.69|1816.09|1810.69|1815.72|1810.32|33
1654645200000|2022-06-07 23:40:00|1816.07|1810.67|1818.59|1813.19|1818.59|1813.19|1816.07|1810.67|37
1654645210000|2022-06-07 23:40:10|1818.64|1813.24|1819.88|1814.48|1820.63|1815.23|1818.64|1813.24|39
1654645220000|2022-06-07 23:40:20|1819.71|1814.31|1820.58|1815.18|1820.68|1815.28|1819.61|1814.21|39
1654645230000|2022-06-07 23:40:30|1820.52|1815.12|1821.01|1815.61|1821.05|1815.65|1820.48|1815.08|34
1654645240000|2022-06-07 23:40:40|1821.02|1815.62|1822.05|1816.65|1822.05|1816.65|1820.74|1815.34|30
1654645250000|2022-06-07 23:40:50|1822.07|1816.67|1831.36|1825.96|1833.09|1827.69|1822.07|1816.67|36
1654645260000|2022-06-07 23:41:00|1831.16|1825.76|1827.01|1821.61|1831.26|1825.86|1826.99|1821.59|38
1654645270000|2022-06-07 23:41:10|1827.22|1821.82|1826.87|1821.47|1827.84|1822.44|1826.77|1821.37|37
1654645280000|2022-06-07 23:41:20|1827.08|1821.68|1825.85|1820.45|1827.08|1821.68|1825.51|1820.11|37
1654645290000|2022-06-07 23:41:30|1826.07|1820.67|1826.04|1820.64|1826.39|1820.99|1824.65|1819.25|37
1654645300000|2022-06-07 23:41:40|1826.17|1820.77|1826.05|1820.65|1826.39|1820.99|1825.36|1819.96|36
1654645310000|2022-06-07 23:41:50|1826.06|1820.66|1826.1|1820.7|1826.22|1820.82|1825.53|1820.13|38
1654645320000|2022-06-07 23:42:00|1825.97|1820.57|1825.83|1820.43|1826.22|1820.82|1825.75|1820.35|38
1654645330000|2022-06-07 23:42:10|1825.86|1820.46|1824.88|1819.48|1825.98|1820.58|1824.88|1819.48|35
1654645340000|2022-06-07 23:42:20|1825|1819.6|1825.96|1820.56|1826.02|1820.62|1824.86|1819.46|32
1654645350000|2022-06-07 23:42:30|1826|1820.6|1826.45|1821.05|1826.45|1821.05|1825.75|1820.35|37
1654645360000|2022-06-07 23:42:40|1826.71|1821.31|1825.39|1819.99|1826.78|1821.38|1825.09|1819.69|39
1654645370000|2022-06-07 23:42:50|1825.35|1819.95|1825.5|1820.1|1826.25|1820.85|1825.29|1819.89|38
1654645380000|2022-06-07 23:43:00|1825.47|1820.07|1822.99|1817.59|1825.47|1820.07|1822.66|1817.26|37
1654645390000|2022-06-07 23:43:10|1823.01|1817.61|1825.15|1819.75|1825.19|1819.79|1822.94|1817.54|36
1654645400000|2022-06-07 23:43:20|1825.37|1819.97|1825.75|1820.35|1826.05|1820.65|1825.27|1819.87|36
1654645410000|2022-06-07 23:43:30|1825.76|1820.36|1825.59|1820.19|1825.76|1820.36|1825.4|1820|34
1654645420000|2022-06-07 23:43:40|1825.62|1820.22|1824.8|1819.4|1825.7|1820.3|1824.59|1819.19|36
1654645430000|2022-06-07 23:43:50|1825.05|1819.65|1825.14|1819.74|1825.51|1820.11|1824.86|1819.46|38
1654645440000|2022-06-07 23:44:00|1825.34|1819.94|1824.91|1819.51|1825.55|1820.15|1824.91|1819.51|35
1654645450000|2022-06-07 23:44:10|1825.06|1819.66|1825.67|1820.27|1825.67|1820.27|1824.38|1818.98|32
1654645460000|2022-06-07 23:44:20|1825.62|1820.22|1824.66|1819.26|1825.66|1820.26|1824.66|1819.26|37
1654645470000|2022-06-07 23:44:30|1824.76|1819.36|1824.79|1819.39|1825.21|1819.81|1824.05|1818.65|39
1654645480000|2022-06-07 23:44:40|1824.56|1819.16|1824.13|1818.73|1824.56|1819.16|1824.13|1818.73|34
1654645490000|2022-06-07 23:44:50|1824.05|1818.65|1825.12|1819.72|1825.12|1819.72|1823.75|1818.35|34
1654645500000|2022-06-07 23:45:00|1825.18|1819.78|1824.8|1819.4|1825.48|1820.08|1824.8|1819.4|38
1654645510000|2022-06-07 23:45:10|1824.84|1819.44|1825.07|1819.67|1825.07|1819.67|1824.41|1819.01|36
1654645520000|2022-06-07 23:45:20|1825.05|1819.65|1825.9|1820.5|1825.9|1820.5|1825|1819.6|36
1654645530000|2022-06-07 23:45:30|1825.82|1820.42|1826.14|1820.74|1826.37|1820.97|1825.46|1820.06|38
1654645540000|2022-06-07 23:45:40|1826.13|1820.73|1827.01|1821.61|1827.57|1822.17|1826.12|1820.72|37
1654645550000|2022-06-07 23:45:50|1827.05|1821.65|1827.48|1822.08|1827.7|1822.3|1826.94|1821.54|36
1654645560000|2022-06-07 23:46:00|1827.63|1822.23|1827.06|1821.66|1827.75|1822.35|1827.01|1821.61|39
1654645570000|2022-06-07 23:46:10|1827.04|1821.64|1826.77|1821.37|1827.19|1821.79|1826.57|1821.17|35
1654645580000|2022-06-07 23:46:20|1826.8|1821.4|1826.8|1821.4|1827|1821.6|1826.76|1821.36|34
1654645590000|2022-06-07 23:46:30|1826.85|1821.45|1826.89|1821.49|1827.08|1821.68|1826.76|1821.36|38
1654645600000|2022-06-07 23:46:40|1826.79|1821.39|1827.14|1821.74|1827.4|1822|1826.79|1821.39|34
1654645610000|2022-06-07 23:46:50|1826.9|1821.5|1827.39|1821.99|1827.39|1821.99|1826.9|1821.5|34
1654645620000|2022-06-07 23:47:00|1827.42|1822.02|1826.79|1821.39|1827.46|1822.06|1826.78|1821.38|38
1654645630000|2022-06-07 23:47:10|1826.85|1821.45|1825.42|1820.02|1826.94|1821.54|1825.39|1819.99|37
1654645640000|2022-06-07 23:47:20|1825.37|1819.97|1823.67|1818.27|1825.37|1819.97|1823.66|1818.26|37
1654645650000|2022-06-07 23:47:30|1823.66|1818.26|1822.92|1817.52|1823.66|1818.26|1822.44|1817.04|33
1654645660000|2022-06-07 23:47:40|1823.13|1817.73|1822.59|1817.19|1823.33|1817.93|1822.27|1816.87|39
1654645670000|2022-06-07 23:47:50|1822.61|1817.21|1822.37|1816.97|1822.89|1817.49|1821.85|1816.45|36
1654645680000|2022-06-07 23:48:00|1822.38|1816.98|1821.52|1816.12|1822.38|1816.98|1821.48|1816.08|30
1654645690000|2022-06-07 23:48:10|1821.49|1816.09|1821.15|1815.75|1821.52|1816.12|1821.07|1815.67|35
1654645700000|2022-06-07 23:48:20|1821.13|1815.73|1821.46|1816.06|1822.04|1816.64|1821.01|1815.61|35
1654645710000|2022-06-07 23:48:30|1821.44|1816.04|1821.53|1816.13|1821.99|1816.59|1821.11|1815.71|36
1654645720000|2022-06-07 23:48:40|1821.57|1816.17|1821.86|1816.46|1822.37|1816.97|1821.57|1816.17|35
1654645730000|2022-06-07 23:48:50|1821.84|1816.44|1822.63|1817.23|1822.7|1817.3|1821.74|1816.34|37
1654645740000|2022-06-07 23:49:00|1822.62|1817.22|1821.98|1816.58|1822.64|1817.24|1821.83|1816.43|34
1654645750000|2022-06-07 23:49:10|1821.92|1816.52|1820.99|1815.59|1821.99|1816.59|1820.99|1815.59|37
1654645760000|2022-06-07 23:49:20|1820.94|1815.54|1820.8|1815.4|1821.01|1815.61|1820.75|1815.35|28
1654645770000|2022-06-07 23:49:30|1820.77|1815.37|1820.48|1815.08|1820.88|1815.48|1820.28|1814.88|36
1654645780000|2022-06-07 23:49:40|1820.43|1815.03|1820.63|1815.23|1820.74|1815.34|1820.19|1814.79|31
1654645790000|2022-06-07 23:49:50|1820.71|1815.31|1819.85|1814.45|1820.98|1815.58|1819.8|1814.4|36
1654645800000|2022-06-07 23:50:00|1819.86|1814.46|1820.08|1814.68|1820.33|1814.93|1819.86|1814.46|34
1654645810000|2022-06-07 23:50:10|1820.14|1814.74|1819.58|1814.18|1820.14|1814.74|1819.44|1814.04|33
1654645820000|2022-06-07 23:50:20|1819.76|1814.36|1819.75|1814.35|1820.17|1814.77|1819.59|1814.19|33
1654645830000|2022-06-07 23:50:30|1819.85|1814.45|1819.58|1814.18|1819.91|1814.51|1819.46|1814.06|35
1654645840000|2022-06-07 23:50:40|1819.62|1814.22|1821.51|1816.11|1821.51|1816.11|1819.59|1814.19|38
1654645850000|2022-06-07 23:50:50|1821.72|1816.32|1820.72|1815.32|1821.9|1816.5|1820.72|1815.32|35
1654645860000|2022-06-07 23:51:00|1820.45|1815.05|1819.33|1813.93|1820.45|1815.05|1819.27|1813.87|34
1654645870000|2022-06-07 23:51:10|1819.32|1813.92|1817.91|1812.51|1819.4|1814|1817.91|1812.51|33
1654645880000|2022-06-07 23:51:20|1818.17|1812.77|1814.63|1809.23|1818.21|1812.81|1812.6|1807.2|38
1654645890000|2022-06-07 23:51:30|1814.82|1809.42|1816.09|1810.69|1816.54|1811.14|1814.82|1809.42|40
1654645900000|2022-06-07 23:51:40|1816.23|1810.83|1815.69|1810.29|1817.34|1811.94|1814.89|1809.49|39
1654645910000|2022-06-07 23:51:50|1815.62|1810.22|1816.24|1810.84|1816.24|1810.84|1815.45|1810.05|37
1654645920000|2022-06-07 23:52:00|1816.28|1810.88|1817.92|1812.52|1817.92|1812.52|1816.08|1810.68|38
1654645930000|2022-06-07 23:52:10|1818.19|1812.79|1818.61|1813.21|1820.07|1814.67|1818.19|1812.79|38
1654645940000|2022-06-07 23:52:20|1818.82|1813.42|1818.4|1813|1819.06|1813.66|1817.91|1812.51|37
1654645950000|2022-06-07 23:52:30|1818.41|1813.01|1818.73|1813.33|1819.35|1813.95|1817.97|1812.57|37
1654645960000|2022-06-07 23:52:40|1818.82|1813.42|1817.78|1812.38|1818.82|1813.42|1817.67|1812.27|32
1654645970000|2022-06-07 23:52:50|1817.62|1812.22|1815.82|1810.42|1817.78|1812.38|1815.82|1810.42|37
1654645980000|2022-06-07 23:53:00|1816.22|1810.82|1816.15|1810.75|1817.2|1811.8|1816.14|1810.74|40
1654645990000|2022-06-07 23:53:10|1816.04|1810.64|1817.53|1812.13|1817.53|1812.13|1816|1810.6|40
1654646000000|2022-06-07 23:53:20|1817.86|1812.46|1817.64|1812.24|1818.17|1812.77|1817.46|1812.06|38
1654646010000|2022-06-07 23:53:30|1817.45|1812.05|1817.57|1812.17|1818.03|1812.63|1817.43|1812.03|38
1654646020000|2022-06-07 23:53:40|1817.54|1812.14|1817.87|1812.47|1818.08|1812.68|1817.15|1811.75|37
1654646030000|2022-06-07 23:53:50|1817.81|1812.41|1817.15|1811.75|1818.24|1812.84|1816.81|1811.41|36
1654646040000|2022-06-07 23:54:00|1817.07|1811.67|1817.43|1812.03|1817.56|1812.16|1816.6|1811.2|40
1654646050000|2022-06-07 23:54:10|1817.41|1812.01|1818.14|1812.74|1818.65|1813.25|1816.81|1811.41|37
1654646060000|2022-06-07 23:54:20|1818.22|1812.82|1817.24|1811.84|1818.27|1812.87|1817.13|1811.73|37
1654646070000|2022-06-07 23:54:30|1817.28|1811.88|1817.35|1811.95|1817.59|1812.19|1816.9|1811.5|39
1654646080000|2022-06-07 23:54:40|1817.32|1811.92|1817.27|1811.87|1817.86|1812.46|1817.27|1811.87|36
1654646090000|2022-06-07 23:54:50|1817.17|1811.77|1817.16|1811.76|1817.21|1811.81|1816.57|1811.17|37
1654646100000|2022-06-07 23:55:00|1817.15|1811.75|1816.02|1810.62|1817.15|1811.75|1815.61|1810.21|35
1654646110000|2022-06-07 23:55:10|1816.33|1810.93|1816.48|1811.08|1816.72|1811.32|1816.15|1810.75|33
1654646120000|2022-06-07 23:55:20|1816.49|1811.09|1816.76|1811.36|1816.81|1811.41|1816.39|1810.99|28
1654646130000|2022-06-07 23:55:30|1816.77|1811.37|1816.75|1811.35|1816.87|1811.47|1816.74|1811.34|24
1654646140000|2022-06-07 23:55:40|1816.74|1811.34|1816.92|1811.52|1816.98|1811.58|1816.57|1811.17|32
1654646150000|2022-06-07 23:55:50|1816.94|1811.54|1817.71|1812.31|1817.71|1812.31|1816.79|1811.39|32
1654646160000|2022-06-07 23:56:00|1817.53|1812.13|1816.85|1811.45|1817.55|1812.15|1816.73|1811.33|36
1654646170000|2022-06-07 23:56:10|1816.81|1811.41|1816.22|1810.82|1816.96|1811.56|1816.01|1810.61|35
1654646180000|2022-06-07 23:56:20|1816.2|1810.8|1817.11|1811.71|1817.36|1811.96|1816.03|1810.63|38
1654646190000|2022-06-07 23:56:30|1817.06|1811.66|1816.57|1811.17|1817.06|1811.66|1816.26|1810.86|31
1654646200000|2022-06-07 23:56:40|1816.6|1811.2|1816.85|1811.45|1816.85|1811.45|1815.75|1810.35|37
1654646210000|2022-06-07 23:56:50|1816.9|1811.5|1816.51|1811.11|1817.06|1811.66|1816.47|1811.07|31
1654646220000|2022-06-07 23:57:00|1816.35|1810.95|1815.61|1810.21|1816.36|1810.96|1815.55|1810.15|32
1654646230000|2022-06-07 23:57:10|1815.6|1810.2|1815.08|1809.68|1815.67|1810.27|1814.55|1809.15|36
1654646240000|2022-06-07 23:57:20|1815.45|1810.05|1815.78|1810.38|1816.22|1810.82|1815.34|1809.94|39
1654646250000|2022-06-07 23:57:30|1815.76|1810.36|1813.8|1808.4|1815.76|1810.36|1813.56|1808.16|36
1654646260000|2022-06-07 23:57:40|1813.6|1808.2|1813.78|1808.38|1814.02|1808.62|1813.33|1807.93|31
1654646270000|2022-06-07 23:57:50|1813.67|1808.27|1814.55|1809.15|1814.55|1809.15|1813.6|1808.2|36
1654646280000|2022-06-07 23:58:00|1814.58|1809.18|1815.01|1809.61|1815.01|1809.61|1814.32|1808.92|36
1654646290000|2022-06-07 23:58:10|1815|1809.6|1817.37|1811.97|1817.37|1811.97|1814.85|1809.45|36
1654646300000|2022-06-07 23:58:20|1817.35|1811.95|1817.17|1811.77|1817.37|1811.97|1816.98|1811.58|35
1654646310000|2022-06-07 23:58:30|1817.19|1811.79|1817.51|1812.11|1817.83|1812.43|1817.18|1811.78|30
1654646320000|2022-06-07 23:58:40|1817.55|1812.15|1817.1|1811.7|1817.69|1812.29|1816.84|1811.44|35
1654646330000|2022-06-07 23:58:50|1816.86|1811.46|1815.59|1810.19|1816.86|1811.46|1815.59|1810.19|32
1654646340000|2022-06-07 23:59:00|1815.63|1810.23|1815.55|1810.15|1815.85|1810.45|1815.37|1809.97|38
1654646350000|2022-06-07 23:59:10|1815.52|1810.12|1815.01|1809.61|1815.91|1810.51|1814.95|1809.55|37
1654646360000|2022-06-07 23:59:20|1815.12|1809.72|1815.16|1809.76|1815.89|1810.49|1814.94|1809.54|32
1654646370000|2022-06-07 23:59:30|1815.13|1809.73|1815.03|1809.63|1815.64|1810.24|1814.91|1809.51|34
1654646380000|2022-06-07 23:59:40|1815|1809.6|1815.14|1809.74|1815.17|1809.77|1814.8|1809.4|36
1654646390000|2022-06-07 23:59:50|1814.95|1809.55|1814.92|1809.52|1814.98|1809.58|1814.47|1809.07|29
1654646400000|2022-06-08 00:00:00|1814.87|1809.47|1815.11|1809.71|1815.11|1809.71|1814.8|1809.4|22
1654646410000|2022-06-08 00:00:10|1815.12|1809.72|1815.87|1810.47|1815.95|1810.55|1815.07|1809.67|37
1654646420000|2022-06-08 00:00:20|1815.72|1810.32|1813.88|1808.48|1815.72|1810.32|1813.65|1808.25|38
1654646430000|2022-06-08 00:00:30|1813.67|1808.27|1813.81|1808.41|1813.81|1808.41|1813.12|1807.72|33
1654646440000|2022-06-08 00:00:40|1813.8|1808.4|1813.88|1808.48|1814|1808.6|1813.59|1808.19|34
1654646450000|2022-06-08 00:00:50|1813.74|1808.34|1813.52|1808.12|1813.74|1808.34|1813.3|1807.9|31
1654646460000|2022-06-08 00:01:00|1813.54|1808.14|1816.94|1811.54|1817.05|1811.65|1813.54|1808.14|35
1654646470000|2022-06-08 00:01:10|1816.98|1811.58|1816.57|1811.17|1816.98|1811.58|1815.84|1810.44|37
1654646480000|2022-06-08 00:01:20|1816.6|1811.2|1817.77|1812.37|1817.78|1812.38|1816.6|1811.2|34
1654646490000|2022-06-08 00:01:30|1817.76|1812.36|1818.28|1812.88|1818.74|1813.34|1817.45|1812.05|35
1654646500000|2022-06-08 00:01:40|1818.27|1812.87|1820.89|1815.49|1820.89|1815.49|1818.26|1812.86|35
1654646510000|2022-06-08 00:01:50|1820.92|1815.52|1821.17|1815.77|1821.32|1815.92|1820.71|1815.31|38
1654646520000|2022-06-08 00:02:00|1821.14|1815.74|1820.61|1815.21|1821.61|1816.21|1820.44|1815.04|38
1654646530000|2022-06-08 00:02:10|1820.54|1815.14|1821.97|1816.57|1821.97|1816.57|1820.08|1814.68|39
1654646540000|2022-06-08 00:02:20|1822.17|1816.77|1821.76|1816.36|1822.37|1816.97|1820.94|1815.54|34
1654646550000|2022-06-08 00:02:30|1821.77|1816.37|1821.48|1816.08|1822.57|1817.17|1821.48|1816.08|30
1654646560000|2022-06-08 00:02:40|1821.44|1816.04|1819.21|1813.81|1821.44|1816.04|1819.2|1813.8|33
1654646570000|2022-06-08 00:02:50|1819.19|1813.79|1818.73|1813.33|1819.47|1814.07|1818.54|1813.14|30
1654646580000|2022-06-08 00:03:00|1818.34|1812.94|1816.98|1811.58|1818.34|1812.94|1816.81|1811.41|31
1654646590000|2022-06-08 00:03:10|1817.48|1812.08|1817.58|1812.18|1817.88|1812.48|1817.01|1811.61|39
1654646600000|2022-06-08 00:03:20|1817.34|1811.94|1818.79|1813.39|1819.75|1814.35|1817.34|1811.94|38
1654646610000|2022-06-08 00:03:30|1818.89|1813.49|1817.61|1812.21|1818.89|1813.49|1817.61|1812.21|36
1654646620000|2022-06-08 00:03:40|1817.71|1812.31|1818.29|1812.89|1819.59|1814.19|1817.17|1811.77|38
1654646630000|2022-06-08 00:03:50|1818.45|1813.05|1818.73|1813.33|1818.97|1813.57|1817.98|1812.58|35
1654646640000|2022-06-08 00:04:00|1818.62|1813.22|1818.99|1813.59|1819.39|1813.99|1818.11|1812.71|36
1654646650000|2022-06-08 00:04:10|1818.9|1813.5|1817.91|1812.51|1818.9|1813.5|1817.5|1812.1|39
1654646660000|2022-06-08 00:04:20|1817.93|1812.53|1820.72|1815.32|1820.8|1815.4|1817.7|1812.3|38
1654646670000|2022-06-08 00:04:30|1820.75|1815.35|1820.5|1815.1|1820.97|1815.57|1820.5|1815.1|35
1654646680000|2022-06-08 00:04:40|1820.48|1815.08|1820.61|1815.21|1820.61|1815.21|1820.14|1814.74|36
1654646690000|2022-06-08 00:04:50|1820.63|1815.23|1820.12|1814.72|1820.72|1815.32|1820.12|1814.72|35
1654646700000|2022-06-08 00:05:00|1820.06|1814.66|1818.82|1813.42|1820.06|1814.66|1818.82|1813.42|35
1654646710000|2022-06-08 00:05:10|1818.81|1813.41|1818.1|1812.7|1818.81|1813.41|1817.35|1811.95|38
1654646720000|2022-06-08 00:05:20|1818.02|1812.62|1818.13|1812.73|1818.37|1812.97|1817.99|1812.59|33
1654646730000|2022-06-08 00:05:30|1818.06|1812.66|1818.26|1812.86|1818.3|1812.9|1818.05|1812.65|25
1654646740000|2022-06-08 00:05:40|1818.15|1812.75|1817.9|1812.5|1818.26|1812.86|1817.32|1811.92|29
1654646750000|2022-06-08 00:05:50|1817.76|1812.36|1817.42|1812.02|1817.99|1812.59|1817.36|1811.96|38
1654646760000|2022-06-08 00:06:00|1817.6|1812.2|1817.32|1811.92|1817.74|1812.34|1817.32|1811.92|34
1654646770000|2022-06-08 00:06:10|1817.3|1811.9|1817.47|1812.07|1817.95|1812.55|1817.3|1811.9|32
1654646780000|2022-06-08 00:06:20|1817.44|1812.04|1816.92|1811.52|1817.44|1812.04|1816.78|1811.38|33
1654646790000|2022-06-08 00:06:30|1816.94|1811.54|1816.2|1810.8|1816.96|1811.56|1816.03|1810.63|38
1654646800000|2022-06-08 00:06:40|1816.21|1810.81|1815.8|1810.4|1816.21|1810.81|1814.95|1809.55|35
1654646810000|2022-06-08 00:06:50|1816.02|1810.62|1814.96|1809.56|1816.02|1810.62|1814.92|1809.52|36
1654646820000|2022-06-08 00:07:00|1814.94|1809.54|1815.07|1809.67|1815.35|1809.95|1814.92|1809.52|33
1654646830000|2022-06-08 00:07:10|1814.95|1809.55|1814.96|1809.56|1815.27|1809.87|1814.64|1809.24|38
1654646840000|2022-06-08 00:07:20|1814.72|1809.32|1814.49|1809.09|1814.82|1809.42|1814.35|1808.95|35
1654646850000|2022-06-08 00:07:30|1814.36|1808.96|1813.85|1808.45|1814.36|1808.96|1813.52|1808.12|37
1654646860000|2022-06-08 00:07:40|1813.83|1808.43|1813.13|1807.73|1813.86|1808.46|1813|1807.6|38
1654646870000|2022-06-08 00:07:50|1813.2|1807.8|1813.42|1808.02|1813.45|1808.05|1812.88|1807.48|36
1654646880000|2022-06-08 00:08:00|1813.41|1808.01|1814.9|1809.5|1814.9|1809.5|1813.41|1808.01|37
1654646890000|2022-06-08 00:08:10|1814.91|1809.51|1816.08|1810.68|1816.43|1811.03|1814.91|1809.51|29
1654646900000|2022-06-08 00:08:20|1816.05|1810.65|1815.92|1810.52|1816.18|1810.78|1815.67|1810.27|33
1654646910000|2022-06-08 00:08:30|1815.73|1810.33|1816|1810.6|1816.2|1810.8|1815.51|1810.11|31
1654646920000|2022-06-08 00:08:40|1816.01|1810.61|1814.63|1809.23|1816.15|1810.75|1814.56|1809.16|28
1654646930000|2022-06-08 00:08:50|1814.58|1809.18|1814.6|1809.2|1814.9|1809.5|1814.57|1809.17|31
1654646940000|2022-06-08 00:09:00|1814.58|1809.18|1815.02|1809.62|1815.14|1809.74|1814.32|1808.92|38
1654646950000|2022-06-08 00:09:10|1814.96|1809.56|1814.27|1808.87|1814.98|1809.58|1814.17|1808.77|34
1654646960000|2022-06-08 00:09:20|1814.26|1808.86|1814.98|1809.58|1814.98|1809.58|1814.26|1808.86|40
1654646970000|2022-06-08 00:09:30|1815.18|1809.78|1815.18|1809.78|1815.4|1810|1815.17|1809.77|22
1654646980000|2022-06-08 00:09:40|1815.19|1809.79|1815.8|1810.4|1815.8|1810.4|1814.95|1809.55|27
1654646990000|2022-06-08 00:09:50|1815.72|1810.32|1816.31|1810.91|1817.08|1811.68|1815.72|1810.32|39
1654647000000|2022-06-08 00:10:00|1816.43|1811.03|1814.82|1809.42|1816.54|1811.14|1814.6|1809.2|39
1654647010000|2022-06-08 00:10:10|1814.71|1809.31|1815.49|1810.09|1815.82|1810.42|1814.68|1809.28|38
1654647020000|2022-06-08 00:10:20|1815.41|1810.01|1816.95|1811.55|1816.95|1811.55|1815.41|1810.01|34
1654647030000|2022-06-08 00:10:30|1816.78|1811.38|1818.28|1812.88|1818.34|1812.94|1816.58|1811.18|32
1654647040000|2022-06-08 00:10:40|1818.25|1812.85|1817.95|1812.55|1818.48|1813.08|1817.9|1812.5|36
1654647050000|2022-06-08 00:10:50|1818|1812.6|1818.33|1812.93|1819.31|1813.91|1817.86|1812.46|37
1654647060000|2022-06-08 00:11:00|1818.34|1812.94|1820.26|1814.86|1820.4|1815|1818.33|1812.93|38
1654647070000|2022-06-08 00:11:10|1820.61|1815.21|1820.96|1815.56|1821.13|1815.73|1820.52|1815.12|36
1654647080000|2022-06-08 00:11:20|1820.99|1815.59|1819.22|1813.82|1821.07|1815.67|1819.22|1813.82|37
1654647090000|2022-06-08 00:11:30|1819.24|1813.84|1818.58|1813.18|1819.72|1814.32|1818.58|1813.18|40
1654647100000|2022-06-08 00:11:40|1818.48|1813.08|1818.32|1812.92|1818.64|1813.24|1818.15|1812.75|32
1654647110000|2022-06-08 00:11:50|1818.37|1812.97|1818.87|1813.47|1819.04|1813.64|1818.25|1812.85|33
1654647120000|2022-06-08 00:12:00|1818.88|1813.48|1819.9|1814.5|1820.47|1815.07|1818.87|1813.47|36
1654647130000|2022-06-08 00:12:10|1820.02|1814.62|1820.16|1814.76|1820.65|1815.25|1820.02|1814.62|33
1654647140000|2022-06-08 00:12:20|1820.2|1814.8|1820.42|1815.02|1820.99|1815.59|1820.18|1814.78|30
1654647150000|2022-06-08 00:12:30|1820.6|1815.2|1819.92|1814.52|1820.84|1815.44|1819.77|1814.37|37
1654647160000|2022-06-08 00:12:40|1819.95|1814.55|1819.77|1814.37|1820.34|1814.94|1819.68|1814.28|37
1654647170000|2022-06-08 00:12:50|1819.69|1814.29|1819.59|1814.19|1819.97|1814.57|1819.59|1814.19|30
1654647180000|2022-06-08 00:13:00|1819.38|1813.98|1821.23|1815.83|1821.23|1815.83|1819.28|1813.88|36
1654647190000|2022-06-08 00:13:10|1821.22|1815.82|1821.58|1816.18|1821.58|1816.18|1820.72|1815.32|35
1654647200000|2022-06-08 00:13:20|1821.57|1816.17|1820.83|1815.43|1821.57|1816.17|1820.38|1814.98|38
1654647210000|2022-06-08 00:13:30|1820.79|1815.39|1821.63|1816.23|1821.71|1816.31|1820.73|1815.33|37
1654647220000|2022-06-08 00:13:40|1821.39|1815.99|1820.88|1815.48|1821.39|1815.99|1820.46|1815.06|35
1654647230000|2022-06-08 00:13:50|1820.99|1815.59|1821.73|1816.33|1821.73|1816.33|1820.76|1815.36|35
1654647240000|2022-06-08 00:14:00|1821.92|1816.52|1822.85|1817.45|1823.08|1817.68|1821.72|1816.32|33
1654647250000|2022-06-08 00:14:10|1822.84|1817.44|1824.38|1818.98|1824.84|1819.44|1822.78|1817.38|36
1654647260000|2022-06-08 00:14:20|1824.11|1818.71|1824.23|1818.83|1824.87|1819.47|1824.11|1818.71|39
1654647270000|2022-06-08 00:14:30|1823.95|1818.55|1823.91|1818.51|1824.44|1819.04|1823.39|1817.99|37
1654647280000|2022-06-08 00:14:40|1823.9|1818.5|1824.28|1818.88|1824.79|1819.39|1823.5|1818.1|37
1654647290000|2022-06-08 00:14:50|1824.23|1818.83|1824.38|1818.98|1824.6|1819.2|1824.2|1818.8|35
1654647300000|2022-06-08 00:15:00|1824.4|1819|1824.72|1819.32|1825.82|1820.42|1824.22|1818.82|39
1654647310000|2022-06-08 00:15:10|1824.49|1819.09|1824.01|1818.61|1824.49|1819.09|1823.6|1818.2|36
1654647320000|2022-06-08 00:15:20|1824.28|1818.88|1823.73|1818.33|1824.45|1819.05|1823.63|1818.23|39
1654647330000|2022-06-08 00:15:30|1823.82|1818.42|1823.45|1818.05|1824.28|1818.88|1822.92|1817.52|38
1654647340000|2022-06-08 00:15:40|1823.4|1818|1824.64|1819.24|1824.82|1819.42|1823.36|1817.96|37
1654647350000|2022-06-08 00:15:50|1824.58|1819.18|1823.42|1818.02|1824.58|1819.18|1823.22|1817.82|35
1654647360000|2022-06-08 00:16:00|1823.41|1818.01|1823.52|1818.12|1823.61|1818.21|1823.08|1817.68|28
1654647370000|2022-06-08 00:16:10|1823.48|1818.08|1821.64|1816.24|1823.58|1818.18|1821.52|1816.12|35
1654647380000|2022-06-08 00:16:20|1821.56|1816.16|1821.17|1815.77|1821.63|1816.23|1820.5|1815.1|35
1654647390000|2022-06-08 00:16:30|1821.46|1816.06|1821.2|1815.8|1821.46|1816.06|1820.73|1815.33|38
1654647400000|2022-06-08 00:16:40|1821.23|1815.83|1820.67|1815.27|1821.24|1815.84|1820.38|1814.98|34
1654647410000|2022-06-08 00:16:50|1820.65|1815.25|1820.57|1815.17|1820.69|1815.29|1820.44|1815.04|22
1654647420000|2022-06-08 00:17:00|1820.64|1815.24|1821.28|1815.88|1821.95|1816.55|1820.5|1815.1|35
1654647430000|2022-06-08 00:17:10|1821.14|1815.74|1821.46|1816.06|1821.47|1816.07|1821.1|1815.7|30
1654647440000|2022-06-08 00:17:20|1821.45|1816.05|1820.3|1814.9|1821.45|1816.05|1820.2|1814.8|34
1654647450000|2022-06-08 00:17:30|1820.4|1815|1819.84|1814.44|1820.5|1815.1|1819.82|1814.42|28
1654647460000|2022-06-08 00:17:40|1819.83|1814.43|1819.63|1814.23|1820.05|1814.65|1819.49|1814.09|36
1654647470000|2022-06-08 00:17:50|1819.67|1814.27|1818.05|1812.65|1819.81|1814.41|1818.02|1812.62|36
1654647480000|2022-06-08 00:18:00|1818.15|1812.75|1818.83|1813.43|1818.84|1813.44|1818.09|1812.69|38
1654647490000|2022-06-08 00:18:10|1818.85|1813.45|1818.33|1812.93|1818.89|1813.49|1818.21|1812.81|34
1654647500000|2022-06-08 00:18:20|1818.35|1812.95|1819.87|1814.47|1820.04|1814.64|1818.34|1812.94|35
1654647510000|2022-06-08 00:18:30|1819.85|1814.45|1819.13|1813.73|1819.86|1814.46|1819.12|1813.72|32
1654647520000|2022-06-08 00:18:40|1819.21|1813.81|1818.78|1813.38|1819.49|1814.09|1818.78|1813.38|32
1654647530000|2022-06-08 00:18:50|1818.63|1813.23|1817.62|1812.22|1818.63|1813.23|1817.5|1812.1|37
1654647540000|2022-06-08 00:19:00|1817.48|1812.08|1817.75|1812.35|1818.4|1813|1817.48|1812.08|39
1654647550000|2022-06-08 00:19:10|1817.71|1812.31|1818.01|1812.61|1818.27|1812.87|1817.57|1812.17|38
1654647560000|2022-06-08 00:19:20|1817.97|1812.57|1818.66|1813.26|1818.77|1813.37|1817.75|1812.35|35
1654647570000|2022-06-08 00:19:30|1818.59|1813.19|1818.46|1813.06|1818.76|1813.36|1818.36|1812.96|33
1654647580000|2022-06-08 00:19:40|1818.48|1813.08|1818.61|1813.21|1818.74|1813.34|1818.2|1812.8|38
1654647590000|2022-06-08 00:19:50|1818.67|1813.27|1818.23|1812.83|1818.71|1813.31|1818.22|1812.82|32
1654647600000|2022-06-08 00:20:00|1818.22|1812.82|1817.04|1811.64|1818.23|1812.83|1816.44|1811.04|31
1654647610000|2022-06-08 00:20:10|1817.13|1811.73|1817.17|1811.77|1817.96|1812.56|1816.95|1811.55|39
1654647620000|2022-06-08 00:20:20|1817.21|1811.81|1817.34|1811.94|1817.45|1812.05|1817.21|1811.81|32
1654647630000|2022-06-08 00:20:30|1817.44|1812.04|1817.88|1812.48|1818.05|1812.65|1817.44|1812.04|32
1654647640000|2022-06-08 00:20:40|1817.89|1812.49|1817.28|1811.88|1817.91|1812.51|1817.26|1811.86|33
1654647650000|2022-06-08 00:20:50|1817.29|1811.89|1817.25|1811.85|1817.31|1811.91|1816.85|1811.45|34
1654647660000|2022-06-08 00:21:00|1817.24|1811.84|1817.62|1812.22|1817.67|1812.27|1816.91|1811.51|37
1654647670000|2022-06-08 00:21:10|1817.54|1812.14|1816.96|1811.56|1817.54|1812.14|1816.78|1811.38|33
1654647680000|2022-06-08 00:21:20|1816.92|1811.52|1816.46|1811.06|1817.01|1811.61|1816.42|1811.02|35
1654647690000|2022-06-08 00:21:30|1816.37|1810.97|1816.09|1810.69|1816.5|1811.1|1815.85|1810.45|36
1654647700000|2022-06-08 00:21:40|1816.08|1810.68|1816.04|1810.64|1816.53|1811.13|1815.77|1810.37|36
1654647710000|2022-06-08 00:21:50|1816.02|1810.62|1816.75|1811.35|1816.75|1811.35|1815.82|1810.42|35
1654647720000|2022-06-08 00:22:00|1816.7|1811.3|1817.31|1811.91|1817.31|1811.91|1816.63|1811.23|29
1654647730000|2022-06-08 00:22:10|1817.43|1812.03|1818.18|1812.78|1818.33|1812.93|1817.43|1812.03|34
1654647740000|2022-06-08 00:22:20|1818.33|1812.93|1819.02|1813.62|1819.1|1813.7|1818.07|1812.67|32
1654647750000|2022-06-08 00:22:30|1819.09|1813.69|1821.12|1815.72|1821.12|1815.72|1819.02|1813.62|35
1654647760000|2022-06-08 00:22:40|1821.2|1815.8|1819.4|1814|1821.25|1815.85|1819.4|1814|37
1654647770000|2022-06-08 00:22:50|1819.28|1813.88|1819.86|1814.46|1819.88|1814.48|1819.28|1813.88|37
1654647780000|2022-06-08 00:23:00|1819.85|1814.45|1820.77|1815.37|1820.77|1815.37|1819.85|1814.45|34
1654647790000|2022-06-08 00:23:10|1820.78|1815.38|1821.43|1816.03|1821.43|1816.03|1820.71|1815.31|29
1654647800000|2022-06-08 00:23:20|1821.5|1816.1|1822.9|1817.5|1822.9|1817.5|1821|1815.6|31
1654647810000|2022-06-08 00:23:30|1823.17|1817.77|1822.68|1817.28|1823.17|1817.77|1822.64|1817.24|34
1654647820000|2022-06-08 00:23:40|1822.63|1817.23|1821.56|1816.16|1822.71|1817.31|1821.56|1816.16|34
1654647830000|2022-06-08 00:23:50|1821.57|1816.17|1822.16|1816.76|1822.22|1816.82|1821.57|1816.17|15
1654647840000|2022-06-08 00:24:00|1822.27|1816.87|1822.84|1817.44|1823.17|1817.77|1822.27|1816.87|34
1654647850000|2022-06-08 00:24:10|1822.9|1817.5|1822.99|1817.59|1823.04|1817.64|1822.84|1817.44|28
1654647860000|2022-06-08 00:24:20|1822.98|1817.58|1822.26|1816.86|1823|1817.6|1822.02|1816.62|35
1654647870000|2022-06-08 00:24:30|1822.21|1816.81|1821.79|1816.39|1822.3|1816.9|1820.9|1815.5|33
1654647880000|2022-06-08 00:24:40|1821.68|1816.28|1820.49|1815.09|1821.83|1816.43|1819.95|1814.55|32
1654647890000|2022-06-08 00:24:50|1820.51|1815.11|1821.05|1815.65|1821.15|1815.75|1820.21|1814.81|33
1654647900000|2022-06-08 00:25:00|1821.11|1815.71|1821.57|1816.17|1821.85|1816.45|1821.05|1815.65|36
1654647910000|2022-06-08 00:25:10|1821.55|1816.15|1821.21|1815.81|1821.75|1816.35|1821.18|1815.78|33
1654647920000|2022-06-08 00:25:20|1821.24|1815.84|1821.77|1816.37|1821.91|1816.51|1821.22|1815.82|34
1654647930000|2022-06-08 00:25:30|1821.78|1816.38|1821.53|1816.13|1821.81|1816.41|1821.53|1816.13|30
1654647940000|2022-06-08 00:25:40|1821.58|1816.18|1822.13|1816.73|1822.13|1816.73|1821.42|1816.02|27
1654647950000|2022-06-08 00:25:50|1822.24|1816.84|1822.23|1816.83|1822.42|1817.02|1821.99|1816.59|37
1654647960000|2022-06-08 00:26:00|1822.24|1816.84|1823.15|1817.75|1823.45|1818.05|1822.19|1816.79|36
1654647970000|2022-06-08 00:26:10|1823.13|1817.73|1825.32|1819.92|1825.32|1819.92|1823.13|1817.73|38
1654647980000|2022-06-08 00:26:20|1825.05|1819.65|1824.45|1819.05|1825.17|1819.77|1823.93|1818.53|38
1654647990000|2022-06-08 00:26:30|1824.35|1818.95|1823.65|1818.25|1824.39|1818.99|1823.39|1817.99|35
1654648000000|2022-06-08 00:26:40|1823.72|1818.32|1824.01|1818.61|1824.01|1818.61|1823.59|1818.19|29
1654648010000|2022-06-08 00:26:50|1824|1818.6|1824.17|1818.77|1824.28|1818.88|1824|1818.6|35
1654648020000|2022-06-08 00:27:00|1824.1|1818.7|1824.22|1818.82|1824.24|1818.84|1824.1|1818.7|17
1654648030000|2022-06-08 00:27:10|1824.23|1818.83|1823.63|1818.23|1824.63|1819.23|1823.45|1818.05|32
1654648040000|2022-06-08 00:27:20|1823.65|1818.25|1823.99|1818.59|1823.99|1818.59|1823.55|1818.15|27
1654648050000|2022-06-08 00:27:30|1823.92|1818.52|1823.52|1818.12|1823.96|1818.56|1823.47|1818.07|23
1654648060000|2022-06-08 00:27:40|1823.53|1818.13|1822.96|1817.56|1823.66|1818.26|1822.92|1817.52|31
1654648070000|2022-06-08 00:27:50|1822.98|1817.58|1822.48|1817.08|1823.31|1817.91|1822.48|1817.08|32
1654648080000|2022-06-08 00:28:00|1822.45|1817.05|1823.34|1817.94|1823.35|1817.95|1822.13|1816.73|31
1654648090000|2022-06-08 00:28:10|1823.12|1817.72|1824.52|1819.12|1824.52|1819.12|1823.12|1817.72|37
1654648100000|2022-06-08 00:28:20|1824.64|1819.24|1824.83|1819.43|1825.58|1820.18|1824.49|1819.09|36
1654648110000|2022-06-08 00:28:30|1824.78|1819.38|1824.77|1819.37|1824.9|1819.5|1824.53|1819.13|36
1654648120000|2022-06-08 00:28:40|1824.7|1819.3|1825.49|1820.09|1825.56|1820.16|1824.51|1819.11|37
1654648130000|2022-06-08 00:28:50|1825.28|1819.88|1825.67|1820.27|1825.67|1820.27|1824.85|1819.45|32
1654648140000|2022-06-08 00:29:00|1825.51|1820.11|1824.31|1818.91|1825.6|1820.2|1824.31|1818.91|36
1654648150000|2022-06-08 00:29:10|1824.26|1818.86|1825.01|1819.61|1825.01|1819.61|1824.26|1818.86|35
1654648160000|2022-06-08 00:29:20|1824.97|1819.57|1824.89|1819.49|1825.34|1819.94|1824.56|1819.16|34
1654648170000|2022-06-08 00:29:30|1824.95|1819.55|1825.15|1819.75|1825.73|1820.33|1824.93|1819.53|27
1654648180000|2022-06-08 00:29:40|1825.13|1819.73|1825.9|1820.5|1826.05|1820.65|1825.13|1819.73|24
1654648190000|2022-06-08 00:29:50|1825.97|1820.57|1825.84|1820.44|1826.09|1820.69|1825.62|1820.22|33
1654648200000|2022-06-08 00:30:00|1825.86|1820.46|1827.17|1821.77|1827.37|1821.97|1825.18|1819.78|38
1654648210000|2022-06-08 00:30:10|1827.18|1821.78|1828.88|1823.48|1829.3|1823.9|1827.09|1821.69|37
1654648220000|2022-06-08 00:30:20|1828.9|1823.5|1829.25|1823.85|1829.3|1823.9|1828.32|1822.92|35
1654648230000|2022-06-08 00:30:30|1829.28|1823.88|1828.83|1823.43|1829.37|1823.97|1828.68|1823.28|39
1654648240000|2022-06-08 00:30:40|1828.89|1823.49|1829.43|1824.03|1829.78|1824.38|1828.81|1823.41|34
1654648250000|2022-06-08 00:30:50|1829.4|1824|1828.59|1823.19|1829.45|1824.05|1828.59|1823.19|35
1654648260000|2022-06-08 00:31:00|1828.56|1823.16|1826.85|1821.45|1828.56|1823.16|1826.76|1821.36|31
1654648270000|2022-06-08 00:31:10|1826.84|1821.44|1827|1821.6|1827.21|1821.81|1826.72|1821.32|39
1654648280000|2022-06-08 00:31:20|1827.19|1821.79|1827.37|1821.97|1827.69|1822.29|1827.19|1821.79|36
1654648290000|2022-06-08 00:31:30|1827.38|1821.98|1827.48|1822.08|1827.72|1822.32|1826.96|1821.56|32
1654648300000|2022-06-08 00:31:40|1827.41|1822.01|1827.27|1821.87|1827.61|1822.21|1827.18|1821.78|32
1654648310000|2022-06-08 00:31:50|1827.26|1821.86|1826.73|1821.33|1827.33|1821.93|1826.63|1821.23|25
1654648320000|2022-06-08 00:32:00|1826.75|1821.35|1827.51|1822.11|1827.62|1822.22|1826.21|1820.81|36
1654648330000|2022-06-08 00:32:10|1827.47|1822.07|1827.3|1821.9|1827.63|1822.23|1827.23|1821.83|39
1654648340000|2022-06-08 00:32:20|1827.29|1821.89|1826.8|1821.4|1827.32|1821.92|1826.67|1821.27|35
1654648350000|2022-06-08 00:32:30|1826.82|1821.42|1826.91|1821.51|1827|1821.6|1826.63|1821.23|30
1654648360000|2022-06-08 00:32:40|1826.83|1821.43|1827.47|1822.07|1827.61|1822.21|1826.76|1821.36|27
1654648370000|2022-06-08 00:32:50|1827.48|1822.08|1827.25|1821.85|1827.53|1822.13|1827.02|1821.62|29
1654648380000|2022-06-08 00:33:00|1827.22|1821.82|1827.25|1821.85|1827.34|1821.94|1827.22|1821.82|26
1654648390000|2022-06-08 00:33:10|1827.24|1821.84|1826.2|1820.8|1827.29|1821.89|1826.06|1820.66|33
1654648400000|2022-06-08 00:33:20|1826.21|1820.81|1827.28|1821.88|1827.65|1822.25|1826.08|1820.68|35
1654648410000|2022-06-08 00:33:30|1827.26|1821.86|1826.42|1821.02|1827.26|1821.86|1826.24|1820.84|34
1654648420000|2022-06-08 00:33:40|1826.5|1821.1|1826.02|1820.62|1826.6|1821.2|1825.9|1820.5|30
1654648430000|2022-06-08 00:33:50|1825.94|1820.54|1825.17|1819.77|1825.96|1820.56|1824.97|1819.57|32
1654648440000|2022-06-08 00:34:00|1825.03|1819.63|1824.47|1819.07|1825.22|1819.82|1824.47|1819.07|39
1654648450000|2022-06-08 00:34:10|1824.5|1819.1|1824.96|1819.56|1825.02|1819.62|1824.34|1818.94|35
1654648460000|2022-06-08 00:34:20|1825.01|1819.61|1824.38|1818.98|1825.01|1819.61|1823.9|1818.5|37
1654648470000|2022-06-08 00:34:30|1824.35|1818.95|1825.01|1819.61|1825.01|1819.61|1824.05|1818.65|32
1654648480000|2022-06-08 00:34:40|1825|1819.6|1825.05|1819.65|1825.22|1819.82|1824.83|1819.43|30
1654648490000|2022-06-08 00:34:50|1825.01|1819.61|1824.94|1819.54|1825.04|1819.64|1824.74|1819.34|28
1654648500000|2022-06-08 00:35:00|1824.97|1819.57|1822.87|1817.47|1824.97|1819.57|1822.87|1817.47|36
1654648510000|2022-06-08 00:35:10|1822.88|1817.48|1822.89|1817.49|1823.08|1817.68|1822.86|1817.46|32
1654648520000|2022-06-08 00:35:20|1822.92|1817.52|1821.52|1816.12|1822.94|1817.54|1821.52|1816.12|38
1654648530000|2022-06-08 00:35:30|1821.54|1816.14|1821.67|1816.27|1822.05|1816.65|1821.52|1816.12|23
1654648540000|2022-06-08 00:35:40|1821.64|1816.24|1821.49|1816.09|1821.78|1816.38|1821.45|1816.05|28
1654648550000|2022-06-08 00:35:50|1821.64|1816.24|1821.17|1815.77|1821.92|1816.52|1820.59|1815.19|35
1654648560000|2022-06-08 00:36:00|1821.1|1815.7|1820.7|1815.3|1821.63|1816.23|1820.57|1815.17|33
1654648570000|2022-06-08 00:36:10|1820.57|1815.17|1820.29|1814.89|1820.84|1815.44|1820.26|1814.86|36
1654648580000|2022-06-08 00:36:20|1820.32|1814.92|1820.85|1815.45|1821.12|1815.72|1820.25|1814.85|31
1654648590000|2022-06-08 00:36:30|1820.88|1815.48|1821.08|1815.68|1821.26|1815.86|1820.25|1814.85|31
1654648600000|2022-06-08 00:36:40|1821.06|1815.66|1820.28|1814.88|1821.18|1815.78|1820.27|1814.87|34
1654648610000|2022-06-08 00:36:50|1820.33|1814.93|1820.13|1814.73|1820.38|1814.98|1820.08|1814.68|31
1654648620000|2022-06-08 00:37:00|1820.24|1814.84|1820.45|1815.05|1821.2|1815.8|1820.24|1814.84|32
1654648630000|2022-06-08 00:37:10|1820.44|1815.04|1821.36|1815.96|1821.36|1815.96|1820.44|1815.04|30
1654648640000|2022-06-08 00:37:20|1821.3|1815.9|1820.45|1815.05|1821.3|1815.9|1820.45|1815.05|32
1654648650000|2022-06-08 00:37:30|1820.46|1815.06|1820.32|1814.92|1820.78|1815.38|1820.32|1814.92|25
1654648660000|2022-06-08 00:37:40|1820.31|1814.91|1820.4|1815|1820.41|1815.01|1820.27|1814.87|21
1654648670000|2022-06-08 00:37:50|1820.51|1815.11|1820.05|1814.65|1820.59|1815.19|1820.05|1814.65|27
1654648680000|2022-06-08 00:38:00|1820.06|1814.66|1820.43|1815.03|1820.43|1815.03|1820.05|1814.65|29
1654648690000|2022-06-08 00:38:10|1820.34|1814.94|1820.32|1814.92|1820.38|1814.98|1820.25|1814.85|27
1654648700000|2022-06-08 00:38:20|1820.37|1814.97|1820.83|1815.43|1821.84|1816.44|1820.26|1814.86|39
1654648710000|2022-06-08 00:38:30|1820.85|1815.45|1820.08|1814.68|1820.92|1815.52|1819.97|1814.57|37
1654648720000|2022-06-08 00:38:40|1820.16|1814.76|1819.33|1813.93|1820.16|1814.76|1819.22|1813.82|30
1654648730000|2022-06-08 00:38:50|1819.34|1813.94|1820.22|1814.82|1820.42|1815.02|1819.34|1813.94|29
1654648740000|2022-06-08 00:39:00|1820.18|1814.78|1821.37|1815.97|1821.6|1816.2|1820.17|1814.77|35
1654648750000|2022-06-08 00:39:10|1821.35|1815.95|1823.17|1817.77|1823.18|1817.78|1821.33|1815.93|34
1654648760000|2022-06-08 00:39:20|1823.3|1817.9|1822.86|1817.46|1823.38|1817.98|1821.8|1816.4|38
1654648770000|2022-06-08 00:39:30|1822.82|1817.42|1821.38|1815.98|1823.07|1817.67|1821.17|1815.77|33
1654648780000|2022-06-08 00:39:40|1821.39|1815.99|1820.76|1815.36|1822.2|1816.8|1820.65|1815.25|35
1654648790000|2022-06-08 00:39:50|1820.75|1815.35|1820.64|1815.24|1820.84|1815.44|1820.51|1815.11|33
1654648800000|2022-06-08 00:40:00|1820.67|1815.27|1820.14|1814.74|1820.67|1815.27|1819.74|1814.34|33
1654648810000|2022-06-08 00:40:10|1820.11|1814.71|1819.64|1814.24|1820.14|1814.74|1819.54|1814.14|36
1654648820000|2022-06-08 00:40:20|1819.56|1814.16|1819.55|1814.15|1819.9|1814.5|1819.51|1814.11|34
1654648830000|2022-06-08 00:40:30|1819.56|1814.16|1820.02|1814.62|1820.26|1814.86|1819.56|1814.16|36
1654648840000|2022-06-08 00:40:40|1820|1814.6|1820.38|1814.98|1820.88|1815.48|1820|1814.6|38
1654648850000|2022-06-08 00:40:50|1820.44|1815.04|1821|1815.6|1821|1815.6|1820.22|1814.82|27
1654648860000|2022-06-08 00:41:00|1820.99|1815.59|1821.35|1815.95|1821.35|1815.95|1820.75|1815.35|38
1654648870000|2022-06-08 00:41:10|1821.29|1815.89|1822.48|1817.08|1822.55|1817.15|1821.28|1815.88|36
1654648880000|2022-06-08 00:41:20|1822.62|1817.22|1823.08|1817.68|1823.35|1817.95|1822.62|1817.22|36
1654648890000|2022-06-08 00:41:30|1823.12|1817.72|1823.23|1817.83|1823.28|1817.88|1823.12|1817.72|27
1654648900000|2022-06-08 00:41:40|1823.24|1817.84|1822.94|1817.54|1823.24|1817.84|1822.69|1817.29|31
1654648910000|2022-06-08 00:41:50|1822.98|1817.58|1823.19|1817.79|1823.25|1817.85|1822.97|1817.57|23
1654648920000|2022-06-08 00:42:00|1823.23|1817.83|1822.83|1817.43|1823.23|1817.83|1822.69|1817.29|29
1654648930000|2022-06-08 00:42:10|1822.76|1817.36|1822.4|1817|1822.76|1817.36|1822.19|1816.79|28
1654648940000|2022-06-08 00:42:20|1822.39|1816.99|1821.6|1816.2|1822.56|1817.16|1821.54|1816.14|31
1654648950000|2022-06-08 00:42:30|1821.61|1816.21|1821.61|1816.21|1821.67|1816.27|1821.52|1816.12|24
1654648960000|2022-06-08 00:42:40|1821.58|1816.18|1821.57|1816.17|1822.29|1816.89|1821.57|1816.17|29
1654648970000|2022-06-08 00:42:50|1821.71|1816.31|1822.22|1816.82|1822.43|1817.03|1821.44|1816.04|34
1654648980000|2022-06-08 00:43:00|1822.24|1816.84|1823.25|1817.85|1823.55|1818.15|1822.21|1816.81|36
1654648990000|2022-06-08 00:43:10|1823.29|1817.89|1823.27|1817.87|1823.39|1817.99|1822.64|1817.24|35
1654649000000|2022-06-08 00:43:20|1823.26|1817.86|1822.52|1817.12|1823.28|1817.88|1822.44|1817.04|35
1654649010000|2022-06-08 00:43:30|1822.53|1817.13|1822.14|1816.74|1822.53|1817.13|1822.02|1816.62|29
1654649020000|2022-06-08 00:43:40|1822.15|1816.75|1821.71|1816.31|1822.15|1816.75|1821.58|1816.18|28
1654649030000|2022-06-08 00:43:50|1821.63|1816.23|1821.34|1815.94|1821.63|1816.23|1821.34|1815.94|32
1654649040000|2022-06-08 00:44:00|1821.17|1815.77|1821|1815.6|1821.2|1815.8|1820.97|1815.57|28
1654649050000|2022-06-08 00:44:10|1820.98|1815.58|1821.21|1815.81|1821.44|1816.04|1820.82|1815.42|37
1654649060000|2022-06-08 00:44:20|1821.2|1815.8|1820.88|1815.48|1821.2|1815.8|1820.74|1815.34|29
1654649070000|2022-06-08 00:44:30|1820.97|1815.57|1820.18|1814.78|1821.01|1815.61|1820.06|1814.66|33
1654649080000|2022-06-08 00:44:40|1820.06|1814.66|1820.24|1814.84|1820.28|1814.88|1820.06|1814.66|31
1654649090000|2022-06-08 00:44:50|1820.2|1814.8|1819.56|1814.16|1820.21|1814.81|1819.56|1814.16|35
1654649100000|2022-06-08 00:45:00|1819.57|1814.17|1821.07|1815.67|1821.1|1815.7|1819.51|1814.11|37
1654649110000|2022-06-08 00:45:10|1820.86|1815.46|1821.47|1816.07|1821.47|1816.07|1820.7|1815.3|35
1654649120000|2022-06-08 00:45:20|1821.49|1816.09|1822.2|1816.8|1822.55|1817.15|1821.43|1816.03|36
1654649130000|2022-06-08 00:45:30|1822|1816.6|1821.96|1816.56|1822.29|1816.89|1821.65|1816.25|37
1654649140000|2022-06-08 00:45:40|1821.98|1816.58|1822.04|1816.64|1822.09|1816.69|1821.96|1816.56|25
1654649150000|2022-06-08 00:45:50|1822.05|1816.65|1820.91|1815.51|1822.08|1816.68|1820.9|1815.5|33
1654649160000|2022-06-08 00:46:00|1820.93|1815.53|1820.76|1815.36|1821.05|1815.65|1820.46|1815.06|33
1654649170000|2022-06-08 00:46:10|1820.77|1815.37|1820.65|1815.25|1820.77|1815.37|1820.26|1814.86|33
1654649180000|2022-06-08 00:46:20|1820.62|1815.22|1820.71|1815.31|1820.92|1815.52|1820.32|1814.92|32
1654649190000|2022-06-08 00:46:30|1820.69|1815.29|1820.17|1814.77|1820.73|1815.33|1820.07|1814.67|32
1654649200000|2022-06-08 00:46:40|1820.16|1814.76|1820.58|1815.18|1820.6|1815.2|1819.98|1814.58|30
1654649210000|2022-06-08 00:46:50|1820.59|1815.19|1820.59|1815.19|1820.61|1815.21|1820.31|1814.91|28
1654649220000|2022-06-08 00:47:00|1820.58|1815.18|1821.35|1815.95|1821.55|1816.15|1820.58|1815.18|34
1654649230000|2022-06-08 00:47:10|1821.33|1815.93|1820.94|1815.54|1821.57|1816.17|1820.93|1815.53|33
1654649240000|2022-06-08 00:47:20|1820.99|1815.59|1820.93|1815.53|1821.15|1815.75|1820.92|1815.52|30
1654649250000|2022-06-08 00:47:30|1820.94|1815.54|1820.97|1815.57|1821.01|1815.61|1820.92|1815.52|20
1654649260000|2022-06-08 00:47:40|1820.93|1815.53|1819.9|1814.5|1820.93|1815.53|1819.77|1814.37|34
1654649270000|2022-06-08 00:47:50|1819.94|1814.54|1819.29|1813.89|1819.99|1814.59|1819.21|1813.81|32
1654649280000|2022-06-08 00:48:00|1819.28|1813.88|1819.36|1813.96|1819.61|1814.21|1819.2|1813.8|24
1654649290000|2022-06-08 00:48:10|1819.39|1813.99|1819.41|1814.01|1819.46|1814.06|1819.32|1813.92|19
1654649300000|2022-06-08 00:48:20|1819.59|1814.19|1819.42|1814.02|1819.59|1814.19|1819.31|1813.91|21
1654649310000|2022-06-08 00:48:30|1819.41|1814.01|1819.41|1814.01|1819.45|1814.05|1819.31|1813.91|28
1654649320000|2022-06-08 00:48:40|1819.38|1813.98|1818.69|1813.29|1819.4|1814|1818.57|1813.17|20
1654649330000|2022-06-08 00:48:50|1818.74|1813.34|1818.78|1813.38|1818.85|1813.45|1818.62|1813.22|30
1654649340000|2022-06-08 00:49:00|1818.66|1813.26|1819|1813.6|1819.38|1813.98|1818.66|1813.26|37
1654649350000|2022-06-08 00:49:10|1819.03|1813.63|1818.76|1813.36|1819.11|1813.71|1818.68|1813.28|32
1654649360000|2022-06-08 00:49:20|1818.87|1813.47|1818.65|1813.25|1818.87|1813.47|1817.77|1812.37|40
1654649370000|2022-06-08 00:49:30|1818.63|1813.23|1818.5|1813.1|1818.65|1813.25|1818.07|1812.67|32
1654649380000|2022-06-08 00:49:40|1818.51|1813.11|1818.54|1813.14|1818.71|1813.31|1818.49|1813.09|34
1654649390000|2022-06-08 00:49:50|1818.5|1813.1|1818.69|1813.29|1819.36|1813.96|1818.48|1813.08|34
1654649400000|2022-06-08 00:50:00|1818.78|1813.38|1818.19|1812.79|1818.78|1813.38|1817.91|1812.51|39
1654649410000|2022-06-08 00:50:10|1818.22|1812.82|1818.52|1813.12|1818.66|1813.26|1818.21|1812.81|37
1654649420000|2022-06-08 00:50:20|1818.46|1813.06|1819.11|1813.71|1819.23|1813.83|1818.41|1813.01|35
1654649430000|2022-06-08 00:50:30|1819.08|1813.68|1819.05|1813.65|1819.17|1813.77|1818.8|1813.4|26
1654649440000|2022-06-08 00:50:40|1819.03|1813.63|1819.39|1813.99|1819.53|1814.13|1819.03|1813.63|32
1654649450000|2022-06-08 00:50:50|1819.55|1814.15|1819.94|1814.54|1819.97|1814.57|1819.37|1813.97|24
1654649460000|2022-06-08 00:51:00|1819.92|1814.52|1821.18|1815.78|1821.23|1815.83|1819.89|1814.49|35
1654649470000|2022-06-08 00:51:10|1821.24|1815.84|1820.45|1815.05|1821.24|1815.84|1820.21|1814.81|36
1654649480000|2022-06-08 00:51:20|1820.48|1815.08|1819.79|1814.39|1820.56|1815.16|1819.66|1814.26|29
1654649490000|2022-06-08 00:51:30|1819.88|1814.48|1819.79|1814.39|1820|1814.6|1819.73|1814.33|23
1654649500000|2022-06-08 00:51:40|1819.78|1814.38|1820.09|1814.69|1820.14|1814.74|1819.77|1814.37|25
1654649510000|2022-06-08 00:51:50|1820.11|1814.71|1820.57|1815.17|1820.61|1815.21|1819.99|1814.59|26
1654649520000|2022-06-08 00:52:00|1820.58|1815.18|1820.55|1815.15|1820.64|1815.24|1820.41|1815.01|28
1654649530000|2022-06-08 00:52:10|1820.7|1815.3|1821.36|1815.96|1821.76|1816.36|1820.68|1815.28|37
1654649540000|2022-06-08 00:52:20|1821.32|1815.92|1821.08|1815.68|1821.36|1815.96|1820.85|1815.45|35
1654649550000|2022-06-08 00:52:30|1821.05|1815.65|1821.43|1816.03|1821.48|1816.08|1821.02|1815.62|31
1654649560000|2022-06-08 00:52:40|1821.41|1816.01|1820.97|1815.57|1821.43|1816.03|1820.7|1815.3|31
1654649570000|2022-06-08 00:52:50|1820.81|1815.41|1820.88|1815.48|1821.14|1815.74|1820.8|1815.4|35
1654649580000|2022-06-08 00:53:00|1820.87|1815.47|1820.7|1815.3|1820.88|1815.48|1820.42|1815.02|34
1654649590000|2022-06-08 00:53:10|1820.69|1815.29|1820.22|1814.82|1820.69|1815.29|1820.19|1814.79|29
1654649600000|2022-06-08 00:53:20|1820.31|1814.91|1820.35|1814.95|1820.92|1815.52|1820.2|1814.8|29
1654649610000|2022-06-08 00:53:30|1820.2|1814.8|1820.34|1814.94|1820.36|1814.96|1820.19|1814.79|24
1654649620000|2022-06-08 00:53:40|1820.41|1815.01|1821.09|1815.69|1821.09|1815.69|1820.37|1814.97|33
1654649630000|2022-06-08 00:53:50|1821.32|1815.92|1821.2|1815.8|1821.32|1815.92|1821.08|1815.68|31
1654649640000|2022-06-08 00:54:00|1821.21|1815.81|1821.74|1816.34|1821.95|1816.55|1821.19|1815.79|28
1654649650000|2022-06-08 00:54:10|1821.84|1816.44|1821.77|1816.37|1822.35|1816.95|1821.77|1816.37|26
1654649660000|2022-06-08 00:54:20|1821.76|1816.36|1821.73|1816.33|1821.91|1816.51|1821.7|1816.3|30
1654649670000|2022-06-08 00:54:30|1821.74|1816.34|1821.32|1815.92|1821.8|1816.4|1821.04|1815.64|32
1654649680000|2022-06-08 00:54:40|1821.25|1815.85|1821.41|1816.01|1821.41|1816.01|1821.14|1815.74|26
1654649690000|2022-06-08 00:54:50|1821.45|1816.05|1821.66|1816.26|1821.84|1816.44|1821.45|1816.05|23
1654649700000|2022-06-08 00:55:00|1821.62|1816.22|1822.34|1816.94|1822.34|1816.94|1821.62|1816.22|26
1654649710000|2022-06-08 00:55:10|1822.32|1816.92|1822.21|1816.81|1822.32|1816.92|1821.69|1816.29|25
1654649720000|2022-06-08 00:55:20|1822.19|1816.79|1821.39|1815.99|1822.19|1816.79|1821.22|1815.82|32
1654649730000|2022-06-08 00:55:30|1821.41|1816.01|1821.32|1815.92|1821.7|1816.3|1821.23|1815.83|27
1654649740000|2022-06-08 00:55:40|1821.27|1815.87|1821.44|1816.04|1821.47|1816.07|1821.22|1815.82|26
1654649750000|2022-06-08 00:55:50|1821.36|1815.96|1821.33|1815.93|1821.43|1816.03|1821.23|1815.83|25
1654649760000|2022-06-08 00:56:00|1821.25|1815.85|1821.1|1815.7|1821.59|1816.19|1821.1|1815.7|22
1654649770000|2022-06-08 00:56:10|1821.01|1815.61|1820.57|1815.17|1821.01|1815.61|1820.35|1814.95|34
1654649780000|2022-06-08 00:56:20|1820.58|1815.18|1820.07|1814.67|1820.67|1815.27|1820.07|1814.67|35
1654649790000|2022-06-08 00:56:30|1820.1|1814.7|1820.4|1815|1820.76|1815.36|1820.03|1814.63|32
1654649800000|2022-06-08 00:56:40|1820.43|1815.03|1819.72|1814.32|1820.43|1815.03|1819.52|1814.12|33
1654649810000|2022-06-08 00:56:50|1819.64|1814.24|1818.98|1813.58|1819.7|1814.3|1818.91|1813.51|34
1654649820000|2022-06-08 00:57:00|1819|1813.6|1817.62|1812.22|1819|1813.6|1817.43|1812.03|36
1654649830000|2022-06-08 00:57:10|1817.63|1812.23|1817.17|1811.77|1817.63|1812.23|1817.04|1811.64|36
1654649840000|2022-06-08 00:57:20|1817.04|1811.64|1816.27|1810.87|1817.18|1811.78|1815.58|1810.18|33
1654649850000|2022-06-08 00:57:30|1816.28|1810.88|1816.46|1811.06|1816.46|1811.06|1816.1|1810.7|29
1654649860000|2022-06-08 00:57:40|1816.63|1811.23|1816.36|1810.96|1817.17|1811.77|1816.31|1810.91|36
1654649870000|2022-06-08 00:57:50|1816.16|1810.76|1816.09|1810.69|1816.4|1811|1815.89|1810.49|33
1654649880000|2022-06-08 00:58:00|1816.16|1810.76|1814.8|1809.4|1816.16|1810.76|1814.25|1808.85|40
1654649890000|2022-06-08 00:58:10|1814.74|1809.34|1815.44|1810.04|1815.73|1810.33|1814.65|1809.25|37
1654649900000|2022-06-08 00:58:20|1815.58|1810.18|1815.87|1810.47|1816.09|1810.69|1815.5|1810.1|38
1654649910000|2022-06-08 00:58:30|1815.89|1810.49|1817.15|1811.75|1817.15|1811.75|1815.7|1810.3|37
1654649920000|2022-06-08 00:58:40|1817.1|1811.7|1817.26|1811.86|1817.43|1812.03|1817|1811.6|35
1654649930000|2022-06-08 00:58:50|1817.39|1811.99|1817.2|1811.8|1817.5|1812.1|1817.18|1811.78|33
1654649940000|2022-06-08 00:59:00|1817.04|1811.64|1817.34|1811.94|1817.45|1812.05|1817.03|1811.63|34
1654649950000|2022-06-08 00:59:10|1817.37|1811.97|1815.6|1810.2|1817.37|1811.97|1815.6|1810.2|36
1654649960000|2022-06-08 00:59:20|1815.72|1810.32|1815.59|1810.19|1816.03|1810.63|1815.26|1809.86|38
1654649970000|2022-06-08 00:59:30|1815.56|1810.16|1815.58|1810.18|1815.63|1810.23|1815.35|1809.95|35
1654649980000|2022-06-08 00:59:40|1815.54|1810.14|1815.58|1810.18|1816.01|1810.61|1815.51|1810.11|31
1654649990000|2022-06-08 00:59:50|1815.55|1810.15|1815.76|1810.36|1815.81|1810.41|1815.5|1810.1|30
1654650000000|2022-06-08 01:00:00|1815.82|1810.42|1815.49|1810.09|1816.5|1811.1|1815.21|1809.81|35
1654650010000|2022-06-08 01:00:10|1815.53|1810.13|1815.47|1810.07|1815.57|1810.17|1814.83|1809.43|33
1654650020000|2022-06-08 01:00:20|1815.66|1810.26|1814.98|1809.58|1815.77|1810.37|1814.83|1809.43|34
1654650030000|2022-06-08 01:00:30|1815.04|1809.64|1813.65|1808.25|1815.1|1809.7|1813.41|1808.01|36
1654650040000|2022-06-08 01:00:40|1813.94|1808.54|1814.15|1808.75|1814.18|1808.78|1813.63|1808.23|35
1654650050000|2022-06-08 01:00:50|1814.06|1808.66|1814.24|1808.84|1814.92|1809.52|1814.01|1808.61|38
1654650060000|2022-06-08 01:01:00|1814.45|1809.05|1815.5|1810.1|1815.76|1810.36|1814.45|1809.05|37
1654650070000|2022-06-08 01:01:10|1815.32|1809.92|1815.77|1810.37|1815.83|1810.43|1815.32|1809.92|35
1654650080000|2022-06-08 01:01:20|1815.79|1810.39|1815.68|1810.28|1816.44|1811.04|1815.56|1810.16|32
1654650090000|2022-06-08 01:01:30|1815.65|1810.25|1814.91|1809.51|1815.74|1810.34|1814.89|1809.49|33
1654650100000|2022-06-08 01:01:40|1814.95|1809.55|1814.68|1809.28|1815.06|1809.66|1814.24|1808.84|38
1654650110000|2022-06-08 01:01:50|1814.87|1809.47|1812.81|1807.41|1814.87|1809.47|1812.81|1807.41|33
1654650120000|2022-06-08 01:02:00|1812.72|1807.32|1812.96|1807.56|1813.37|1807.97|1812.72|1807.32|38
1654650130000|2022-06-08 01:02:10|1812.93|1807.53|1813.39|1807.99|1813.72|1808.32|1812.77|1807.37|33
1654650140000|2022-06-08 01:02:20|1813.44|1808.04|1811.15|1805.75|1813.47|1808.07|1810.93|1805.53|37
1654650150000|2022-06-08 01:02:30|1811.08|1805.68|1811.58|1806.18|1812.11|1806.71|1811.07|1805.67|38
1654650160000|2022-06-08 01:02:40|1811.53|1806.13|1810.93|1805.53|1811.64|1806.24|1810.93|1805.53|34
1654650170000|2022-06-08 01:02:50|1811.06|1805.66|1809.92|1804.52|1811.55|1806.15|1809.71|1804.31|35
1654650180000|2022-06-08 01:03:00|1809.42|1804.02|1808.43|1803.03|1810.78|1805.38|1808.19|1802.79|36
1654650190000|2022-06-08 01:03:10|1808.44|1803.04|1804.89|1799.49|1808.65|1803.25|1804.89|1799.49|34
1654650200000|2022-06-08 01:03:20|1804.81|1799.41|1807.95|1802.55|1807.95|1802.55|1804.81|1799.41|38
1654650210000|2022-06-08 01:03:30|1807.85|1802.45|1808.92|1803.52|1808.92|1803.52|1807.1|1801.7|39
1654650220000|2022-06-08 01:03:40|1808.71|1803.31|1808.15|1802.75|1809.33|1803.93|1808.04|1802.64|39
1654650230000|2022-06-08 01:03:50|1808.17|1802.77|1808.55|1803.15|1808.6|1803.2|1807.85|1802.45|36
1654650240000|2022-06-08 01:04:00|1808.43|1803.03|1808.98|1803.58|1809.1|1803.7|1807.48|1802.08|39
1654650250000|2022-06-08 01:04:10|1809.05|1803.65|1810.39|1804.99|1810.39|1804.99|1808.78|1803.38|38
1654650260000|2022-06-08 01:04:20|1810.42|1805.02|1810.79|1805.39|1811.02|1805.62|1810.3|1804.9|40
1654650270000|2022-06-08 01:04:30|1810.68|1805.28|1809.81|1804.41|1811.57|1806.17|1809.73|1804.33|36
1654650280000|2022-06-08 01:04:40|1809.72|1804.32|1808.72|1803.32|1809.86|1804.46|1808|1802.6|34
1654650290000|2022-06-08 01:04:50|1808.68|1803.28|1807.4|1802|1808.71|1803.31|1807.4|1802|31
1654650300000|2022-06-08 01:05:00|1807.39|1801.99|1807|1801.6|1807.94|1802.54|1806.98|1801.58|34
1654650310000|2022-06-08 01:05:10|1807.08|1801.68|1804.95|1799.55|1807.08|1801.68|1804.95|1799.55|26
1654650320000|2022-06-08 01:05:20|1805.01|1799.61|1804.62|1799.22|1805.33|1799.93|1804.62|1799.22|31
1654650330000|2022-06-08 01:05:30|1804.54|1799.14|1802.98|1797.58|1804.72|1799.32|1802.98|1797.58|28
1654650340000|2022-06-08 01:05:40|1803.2|1797.8|1803.54|1798.14|1804.41|1799.01|1802.93|1797.53|35
1654650350000|2022-06-08 01:05:50|1803.27|1797.87|1801.42|1796.02|1803.4|1798|1799.6|1794.2|40
1654650360000|2022-06-08 01:06:00|1801.95|1796.55|1800.53|1795.13|1802.43|1797.03|1800.41|1795.01|38
1654650370000|2022-06-08 01:06:10|1800.5|1795.1|1799.18|1793.78|1800.95|1795.55|1799.18|1793.78|36
1654650380000|2022-06-08 01:06:20|1799.2|1793.8|1797.95|1792.55|1799.27|1793.87|1795.85|1790.45|40
1654650390000|2022-06-08 01:06:30|1797.97|1792.57|1796.23|1790.83|1797.97|1792.57|1794.95|1789.55|39
1654650400000|2022-06-08 01:06:40|1796.07|1790.67|1796.75|1791.35|1797.46|1792.06|1796.07|1790.67|37
1654650410000|2022-06-08 01:06:50|1797.4|1792|1798.38|1792.98|1798.47|1793.07|1797.4|1792|37
1654650420000|2022-06-08 01:07:00|1798.67|1793.27|1801.01|1795.61|1801.13|1795.73|1798.42|1793.02|37
1654650430000|2022-06-08 01:07:10|1800.76|1795.36|1798.9|1793.5|1800.98|1795.58|1798.9|1793.5|37
1654650440000|2022-06-08 01:07:20|1799.04|1793.64|1799.37|1793.97|1799.93|1794.53|1799.04|1793.64|38
1654650450000|2022-06-08 01:07:30|1799.48|1794.08|1798.37|1792.97|1799.79|1794.39|1798.37|1792.97|36
1654650460000|2022-06-08 01:07:40|1798.22|1792.82|1796.13|1790.73|1798.22|1792.82|1796.1|1790.7|38
1654650470000|2022-06-08 01:07:50|1796.11|1790.71|1794.96|1789.56|1796.11|1790.71|1792.99|1787.59|40
1654650480000|2022-06-08 01:08:00|1794.88|1789.48|1795.34|1789.94|1795.34|1789.94|1793.3|1787.9|39
1654650490000|2022-06-08 01:08:10|1795.31|1789.91|1793.33|1787.93|1795.31|1789.91|1793.09|1787.69|38
1654650500000|2022-06-08 01:08:20|1793.36|1787.96|1792.3|1786.9|1794.35|1788.95|1792.3|1786.9|39
1654650510000|2022-06-08 01:08:30|1792.2|1786.8|1792.01|1786.61|1792.2|1786.8|1790.61|1785.21|38
1654650520000|2022-06-08 01:08:40|1792.31|1786.91|1792.97|1787.57|1794.76|1789.36|1792.31|1786.91|38
1654650530000|2022-06-08 01:08:50|1792.78|1787.38|1793.55|1788.15|1793.98|1788.58|1792.13|1786.73|39
1654650540000|2022-06-08 01:09:00|1793.47|1788.07|1795.94|1790.54|1795.94|1790.54|1792.56|1787.16|39
1654650550000|2022-06-08 01:09:10|1796.28|1790.88|1797.76|1792.36|1797.85|1792.45|1796.28|1790.88|38
1654650560000|2022-06-08 01:09:20|1797.61|1792.21|1797.83|1792.43|1798.94|1793.54|1797.4|1792|39
1654650570000|2022-06-08 01:09:30|1797.86|1792.46|1800.22|1794.82|1800.23|1794.83|1797.86|1792.46|38
1654650580000|2022-06-08 01:09:40|1800.26|1794.86|1801.92|1796.52|1802.34|1796.94|1800.03|1794.63|39
1654650590000|2022-06-08 01:09:50|1801.98|1796.58|1803.14|1797.74|1803.52|1798.12|1801.81|1796.41|39
1654650600000|2022-06-08 01:10:00|1803.23|1797.83|1806.25|1800.85|1806.43|1801.03|1802.04|1796.64|38
1654650610000|2022-06-08 01:10:10|1806.24|1800.84|1806.41|1801.01|1808.79|1803.39|1806.24|1800.84|39
1654650620000|2022-06-08 01:10:20|1806.38|1800.98|1804.59|1799.19|1807.09|1801.69|1804.59|1799.19|40
1654650630000|2022-06-08 01:10:30|1804.24|1798.84|1803.4|1798|1804.62|1799.22|1802.56|1797.16|38
1654650640000|2022-06-08 01:10:40|1803.7|1798.3|1803.55|1798.15|1804.97|1799.57|1803.55|1798.15|38
1654650650000|2022-06-08 01:10:50|1802.87|1797.47|1802.24|1796.84|1802.87|1797.47|1802.06|1796.66|37
1654650660000|2022-06-08 01:11:00|1802.23|1796.83|1800.82|1795.42|1802.24|1796.84|1799.31|1793.91|39
1654650670000|2022-06-08 01:11:10|1801.02|1795.62|1800.33|1794.93|1801.08|1795.68|1799.93|1794.53|37
1654650680000|2022-06-08 01:11:20|1800.51|1795.11|1799.52|1794.12|1800.88|1795.48|1799.52|1794.12|40
1654650690000|2022-06-08 01:11:30|1799.59|1794.19|1803.4|1798|1803.4|1798|1799.59|1794.19|39
1654650700000|2022-06-08 01:11:40|1803.46|1798.06|1804.49|1799.09|1804.93|1799.53|1803.46|1798.06|37
1654650710000|2022-06-08 01:11:50|1804.26|1798.86|1803.72|1798.32|1804.78|1799.38|1803.26|1797.86|38
1654650720000|2022-06-08 01:12:00|1804.18|1798.78|1805.08|1799.68|1805.27|1799.87|1803.91|1798.51|37
1654650730000|2022-06-08 01:12:10|1805.05|1799.65|1805.49|1800.09|1805.7|1800.3|1804.58|1799.18|34
1654650740000|2022-06-08 01:12:20|1805.48|1800.08|1803.64|1798.24|1805.62|1800.22|1802.99|1797.59|35
1654650750000|2022-06-08 01:12:30|1803.65|1798.25|1803.88|1798.48|1804.49|1799.09|1803.59|1798.19|38
1654650760000|2022-06-08 01:12:40|1803.86|1798.46|1804.35|1798.95|1804.64|1799.24|1803.09|1797.69|37
1654650770000|2022-06-08 01:12:50|1804.32|1798.92|1802.82|1797.42|1804.48|1799.08|1802.82|1797.42|36
1654650780000|2022-06-08 01:13:00|1802.9|1797.5|1804.48|1799.08|1804.48|1799.08|1802.52|1797.12|38
1654650790000|2022-06-08 01:13:10|1804.67|1799.27|1805.13|1799.73|1806.15|1800.75|1804.63|1799.23|38
1654650800000|2022-06-08 01:13:20|1805.2|1799.8|1804.26|1798.86|1805.45|1800.05|1804.26|1798.86|36
1654650810000|2022-06-08 01:13:30|1804.34|1798.94|1802.3|1796.9|1804.48|1799.08|1802.17|1796.77|37
1654650820000|2022-06-08 01:13:40|1802.27|1796.87|1803.32|1797.92|1803.34|1797.94|1802.09|1796.69|39
1654650830000|2022-06-08 01:13:50|1803.27|1797.87|1806|1800.6|1806.03|1800.63|1803.27|1797.87|37
1654650840000|2022-06-08 01:14:00|1806.03|1800.63|1807.25|1801.85|1807.41|1802.01|1805.66|1800.26|36
1654650850000|2022-06-08 01:14:10|1807.17|1801.77|1806.72|1801.32|1808.18|1802.78|1806.72|1801.32|36
1654650860000|2022-06-08 01:14:20|1806.44|1801.04|1807.94|1802.54|1808.24|1802.84|1806.37|1800.97|38
1654650870000|2022-06-08 01:14:30|1807.85|1802.45|1807.36|1801.96|1808.31|1802.91|1806.95|1801.55|38
1654650880000|2022-06-08 01:14:40|1807.46|1802.06|1807.55|1802.15|1808.41|1803.01|1807.17|1801.77|34
1654650890000|2022-06-08 01:14:50|1807.58|1802.18|1808.28|1802.88|1808.35|1802.95|1807.44|1802.04|37
1654650900000|2022-06-08 01:15:00|1808.19|1802.79|1808.69|1803.29|1808.86|1803.46|1807.97|1802.57|36
1654650910000|2022-06-08 01:15:10|1808.72|1803.32|1809.97|1804.57|1811.04|1805.64|1808.72|1803.32|38
1654650920000|2022-06-08 01:15:20|1809.99|1804.59|1811.64|1806.24|1811.96|1806.56|1809.98|1804.58|38
1654650930000|2022-06-08 01:15:30|1812.08|1806.68|1815.33|1809.93|1816.92|1811.52|1811.73|1806.33|38
1654650940000|2022-06-08 01:15:40|1815.56|1810.16|1812.67|1807.27|1815.56|1810.16|1812.67|1807.27|40
1654650950000|2022-06-08 01:15:50|1812.36|1806.96|1812.18|1806.78|1812.46|1807.06|1810.41|1805.01|39
1654650960000|2022-06-08 01:16:00|1812.44|1807.04|1815.78|1810.38|1817|1811.6|1812.44|1807.04|39
1654650970000|2022-06-08 01:16:10|1815.6|1810.2|1814.25|1808.85|1815.96|1810.56|1814.25|1808.85|38
1654650980000|2022-06-08 01:16:20|1814.28|1808.88|1812.81|1807.41|1814.28|1808.88|1812.78|1807.38|37
1654650990000|2022-06-08 01:16:30|1812.66|1807.26|1812.12|1806.72|1813.37|1807.97|1811.93|1806.53|37
1654651000000|2022-06-08 01:16:40|1812.13|1806.73|1813.04|1807.64|1813.91|1808.51|1812.07|1806.67|39
1654651010000|2022-06-08 01:16:50|1812.97|1807.57|1812.2|1806.8|1813.05|1807.65|1812.02|1806.62|38
1654651020000|2022-06-08 01:17:00|1812.09|1806.69|1812.25|1806.85|1812.25|1806.85|1811.53|1806.13|32
1654651030000|2022-06-08 01:17:10|1812.14|1806.74|1811.58|1806.18|1813.49|1808.09|1811.04|1805.64|40
1654651040000|2022-06-08 01:17:20|1811.6|1806.2|1811.11|1805.71|1812.1|1806.7|1810.87|1805.47|39
1654651050000|2022-06-08 01:17:30|1811.35|1805.95|1810.96|1805.56|1811.51|1806.11|1810.57|1805.17|36
1654651060000|2022-06-08 01:17:40|1810.91|1805.51|1810.25|1804.85|1810.91|1805.51|1809.93|1804.53|38
1654651070000|2022-06-08 01:17:50|1810.18|1804.78|1809.54|1804.14|1810.26|1804.86|1809.16|1803.76|33
1654651080000|2022-06-08 01:18:00|1809.53|1804.13|1812.52|1807.12|1812.68|1807.28|1809.43|1804.03|38
1654651090000|2022-06-08 01:18:10|1812.32|1806.92|1810.34|1804.94|1812.48|1807.08|1810.34|1804.94|38
1654651100000|2022-06-08 01:18:20|1810.3|1804.9|1810.97|1805.57|1810.97|1805.57|1810.29|1804.89|38
1654651110000|2022-06-08 01:18:30|1811.15|1805.75|1810.2|1804.8|1811.15|1805.75|1809.3|1803.9|36
1654651120000|2022-06-08 01:18:40|1810.56|1805.16|1809.93|1804.53|1811.02|1805.62|1808.92|1803.52|36
1654651130000|2022-06-08 01:18:50|1809.95|1804.55|1811.63|1806.23|1811.65|1806.25|1809.76|1804.36|39
1654651140000|2022-06-08 01:19:00|1811.94|1806.54|1814|1808.6|1814|1808.6|1811.94|1806.54|37
1654651150000|2022-06-08 01:19:10|1814.03|1808.63|1811.86|1806.46|1814.14|1808.74|1811.84|1806.44|38
1654651160000|2022-06-08 01:19:20|1811.79|1806.39|1811.97|1806.57|1811.97|1806.57|1811.08|1805.68|36
1654651170000|2022-06-08 01:19:30|1812.02|1806.62|1811.95|1806.55|1813.01|1807.61|1811.42|1806.02|38
1654651180000|2022-06-08 01:19:40|1811.96|1806.56|1811.08|1805.68|1812.48|1807.08|1811.05|1805.65|36
1654651190000|2022-06-08 01:19:50|1811.07|1805.67|1811.04|1805.64|1811.72|1806.32|1810.99|1805.59|33
1654651200000|2022-06-08 01:20:00|1811.06|1805.66|1810.96|1805.56|1811.15|1805.75|1810.81|1805.41|31
1654651210000|2022-06-08 01:20:10|1811.06|1805.66|1810.85|1805.45|1811.1|1805.7|1810.85|1805.45|32
1654651220000|2022-06-08 01:20:20|1810.86|1805.46|1811.79|1806.39|1811.82|1806.42|1810.83|1805.43|33
1654651230000|2022-06-08 01:20:30|1811.81|1806.41|1811.79|1806.39|1812.82|1807.42|1811.79|1806.39|37
1654651240000|2022-06-08 01:20:40|1811.83|1806.43|1810.75|1805.35|1811.84|1806.44|1810.73|1805.33|30
1654651250000|2022-06-08 01:20:50|1810.64|1805.24|1810.2|1804.8|1810.73|1805.33|1809.97|1804.57|32
1654651260000|2022-06-08 01:21:00|1810.22|1804.82|1810.15|1804.75|1810.57|1805.17|1809.78|1804.38|40
1654651270000|2022-06-08 01:21:10|1810.06|1804.66|1811.55|1806.15|1811.55|1806.15|1810.06|1804.66|37
1654651280000|2022-06-08 01:21:20|1811.54|1806.14|1810.95|1805.55|1811.54|1806.14|1810.95|1805.55|37
1654651290000|2022-06-08 01:21:30|1810.94|1805.54|1810.36|1804.96|1811.02|1805.62|1810.28|1804.88|39
1654651300000|2022-06-08 01:21:40|1810.32|1804.92|1810.03|1804.63|1810.84|1805.44|1809.56|1804.16|37
1654651310000|2022-06-08 01:21:50|1809.97|1804.57|1812.29|1806.89|1813.09|1807.69|1809.97|1804.57|38
1654651320000|2022-06-08 01:22:00|1812.23|1806.83|1812.67|1807.27|1813.34|1807.94|1812.23|1806.83|34
1654651330000|2022-06-08 01:22:10|1812.61|1807.21|1812.08|1806.68|1812.69|1807.29|1812.06|1806.66|37
1654651340000|2022-06-08 01:22:20|1812|1806.6|1813.49|1808.09|1813.59|1808.19|1812|1806.6|37
1654651350000|2022-06-08 01:22:30|1813.42|1808.02|1814.68|1809.28|1814.68|1809.28|1812.99|1807.59|33
1654651360000|2022-06-08 01:22:40|1814.73|1809.33|1815.07|1809.67|1815.2|1809.8|1814.73|1809.33|32
1654651370000|2022-06-08 01:22:50|1815.02|1809.62|1815.48|1810.08|1815.52|1810.12|1815.01|1809.61|26
1654651380000|2022-06-08 01:23:00|1815.45|1810.05|1816.15|1810.75|1816.35|1810.95|1815.34|1809.94|32
1654651390000|2022-06-08 01:23:10|1816.09|1810.69|1815.1|1809.7|1816.38|1810.98|1814.89|1809.49|37
1654651400000|2022-06-08 01:23:20|1815.27|1809.87|1815.21|1809.81|1815.55|1810.15|1814.65|1809.25|40
1654651410000|2022-06-08 01:23:30|1815.19|1809.79|1816.47|1811.07|1816.47|1811.07|1815.05|1809.65|33
1654651420000|2022-06-08 01:23:40|1816.52|1811.12|1818.8|1813.4|1819.56|1814.16|1816.52|1811.12|40
1654651430000|2022-06-08 01:23:50|1818.72|1813.32|1818.9|1813.5|1818.9|1813.5|1817.6|1812.2|36
1654651440000|2022-06-08 01:24:00|1818.86|1813.46|1819.92|1814.52|1820.11|1814.71|1817.81|1812.41|38
1654651450000|2022-06-08 01:24:10|1819.88|1814.48|1818.49|1813.09|1819.88|1814.48|1818.46|1813.06|36
1654651460000|2022-06-08 01:24:20|1818.51|1813.11|1820.79|1815.39|1821.17|1815.77|1818.4|1813|36
1654651470000|2022-06-08 01:24:30|1820.48|1815.08|1820.25|1814.85|1821.3|1815.9|1820.25|1814.85|36
1654651480000|2022-06-08 01:24:40|1820.32|1814.92|1820.31|1814.91|1820.89|1815.49|1819.72|1814.32|36
1654651490000|2022-06-08 01:24:50|1820.19|1814.79|1819.26|1813.86|1820.19|1814.79|1819.23|1813.83|37
1654651500000|2022-06-08 01:25:00|1819.25|1813.85|1819.38|1813.98|1820|1814.6|1818.97|1813.57|39
1654651510000|2022-06-08 01:25:10|1819.15|1813.75|1818.97|1813.57|1819.41|1814.01|1818.93|1813.53|38
1654651520000|2022-06-08 01:25:20|1819.02|1813.62|1822.15|1816.75|1822.15|1816.75|1819|1813.6|34
1654651530000|2022-06-08 01:25:30|1821.96|1816.56|1821.33|1815.93|1822.14|1816.74|1821.29|1815.89|38
1654651540000|2022-06-08 01:25:40|1821.44|1816.04|1821.85|1816.45|1822.13|1816.73|1821.28|1815.88|38
1654651550000|2022-06-08 01:25:50|1821.56|1816.16|1821.11|1815.71|1821.56|1816.16|1820.96|1815.56|35
1654651560000|2022-06-08 01:26:00|1821.09|1815.69|1821.24|1815.84|1821.24|1815.84|1820.27|1814.87|38
1654651570000|2022-06-08 01:26:10|1821.25|1815.85|1821|1815.6|1821.25|1815.85|1820.84|1815.44|35
1654651580000|2022-06-08 01:26:20|1820.99|1815.59|1820.93|1815.53|1821.1|1815.7|1820.9|1815.5|33
1654651590000|2022-06-08 01:26:30|1821.06|1815.66|1820.45|1815.05|1821.07|1815.67|1820.32|1814.92|36
1654651600000|2022-06-08 01:26:40|1820.44|1815.04|1818.97|1813.57|1820.53|1815.13|1818.77|1813.37|33
1654651610000|2022-06-08 01:26:50|1819.02|1813.62|1818.97|1813.57|1819.31|1813.91|1818.59|1813.19|40
1654651620000|2022-06-08 01:27:00|1819|1813.6|1820.2|1814.8|1820.46|1815.06|1818.99|1813.59|40
1654651630000|2022-06-08 01:27:10|1820.09|1814.69|1820.71|1815.31|1820.78|1815.38|1819.86|1814.46|35
1654651640000|2022-06-08 01:27:20|1820.61|1815.21|1820|1814.6|1820.61|1815.21|1819.64|1814.24|30
1654651650000|2022-06-08 01:27:30|1820.01|1814.61|1819.12|1813.72|1820.03|1814.63|1819.06|1813.66|33
1654651660000|2022-06-08 01:27:40|1819.14|1813.74|1818.69|1813.29|1819.62|1814.22|1818.57|1813.17|38
1654651670000|2022-06-08 01:27:50|1818.7|1813.3|1818.64|1813.24|1818.71|1813.31|1818.55|1813.15|33
1654651680000|2022-06-08 01:28:00|1818.62|1813.22|1820.26|1814.86|1820.45|1815.05|1818.55|1813.15|39
1654651690000|2022-06-08 01:28:10|1820.23|1814.83|1818.91|1813.51|1820.35|1814.95|1818.91|1813.51|35
1654651700000|2022-06-08 01:28:20|1818.97|1813.57|1818.54|1813.14|1818.97|1813.57|1818.45|1813.05|35
1654651710000|2022-06-08 01:28:30|1818.47|1813.07|1819.14|1813.74|1819.14|1813.74|1818.43|1813.03|33
1654651720000|2022-06-08 01:28:40|1819.11|1813.71|1819.15|1813.75|1819.22|1813.82|1819|1813.6|24
1654651730000|2022-06-08 01:28:50|1819.16|1813.76|1819.19|1813.79|1819.27|1813.87|1819.16|1813.76|17
1654651740000|2022-06-08 01:29:00|1819.18|1813.78|1819.41|1814.01|1819.53|1814.13|1818.8|1813.4|36
1654651750000|2022-06-08 01:29:10|1819.44|1814.04|1819.99|1814.59|1820.23|1814.83|1819.4|1814|33
1654651760000|2022-06-08 01:29:20|1819.87|1814.47|1819.62|1814.22|1820.03|1814.63|1819.48|1814.08|28
1654651770000|2022-06-08 01:29:30|1819.5|1814.1|1819.43|1814.03|1819.5|1814.1|1819.26|1813.86|33
1654651780000|2022-06-08 01:29:40|1819.42|1814.02|1819.45|1814.05|1819.58|1814.18|1819.06|1813.66|36
1654651790000|2022-06-08 01:29:50|1819.44|1814.04|1819.53|1814.13|1819.74|1814.34|1819.28|1813.88|35
1654651800000|2022-06-08 01:30:00|1819.55|1814.15|1819.5|1814.1|1819.91|1814.51|1818.83|1813.43|33
1654651810000|2022-06-08 01:30:10|1819.53|1814.13|1819.17|1813.77|1819.92|1814.52|1819.08|1813.68|35
1654651820000|2022-06-08 01:30:20|1819.15|1813.75|1818.34|1812.94|1819.18|1813.78|1818.28|1812.88|32
1654651830000|2022-06-08 01:30:30|1818.05|1812.65|1817.59|1812.19|1818.18|1812.78|1817.33|1811.93|35
1654651840000|2022-06-08 01:30:40|1817.65|1812.25|1817.85|1812.45|1818.18|1812.78|1817.44|1812.04|33
1654651850000|2022-06-08 01:30:50|1817.82|1812.42|1818.12|1812.72|1818.19|1812.79|1817.67|1812.27|34
1654651860000|2022-06-08 01:31:00|1818.17|1812.77|1819.42|1814.02|1819.44|1814.04|1817.93|1812.53|37
1654651870000|2022-06-08 01:31:10|1819.4|1814|1820.25|1814.85|1820.34|1814.94|1819.4|1814|39
1654651880000|2022-06-08 01:31:20|1820.29|1814.89|1820.57|1815.17|1820.78|1815.38|1820.18|1814.78|37
1654651890000|2022-06-08 01:31:30|1820.56|1815.16|1821.63|1816.23|1821.77|1816.37|1820.56|1815.16|32
1654651900000|2022-06-08 01:31:40|1821.76|1816.36|1822.38|1816.98|1822.53|1817.13|1821.61|1816.21|36
1654651910000|2022-06-08 01:31:50|1822.46|1817.06|1822.54|1817.14|1822.71|1817.31|1822.41|1817.01|27
1654651920000|2022-06-08 01:32:00|1822.53|1817.13|1825.16|1819.76|1825.16|1819.76|1822.53|1817.13|36
1654651930000|2022-06-08 01:32:10|1825.08|1819.68|1824.96|1819.56|1825.21|1819.81|1824.54|1819.14|38
1654651940000|2022-06-08 01:32:20|1825.12|1819.72|1825.71|1820.31|1826.42|1821.02|1825.01|1819.61|38
1654651950000|2022-06-08 01:32:30|1825.7|1820.3|1827.22|1821.82|1827.7|1822.3|1825.55|1820.15|38
1654651960000|2022-06-08 01:32:40|1827.2|1821.8|1826.36|1820.96|1827.46|1822.06|1826.02|1820.62|38
1654651970000|2022-06-08 01:32:50|1826.65|1821.25|1827.13|1821.73|1827.19|1821.79|1825.87|1820.47|37
1654651980000|2022-06-08 01:33:00|1827.09|1821.69|1827.77|1822.37|1827.89|1822.49|1826.84|1821.44|37
1654651990000|2022-06-08 01:33:10|1827.76|1822.36|1828.99|1823.59|1829.13|1823.73|1827.74|1822.34|34
1654652000000|2022-06-08 01:33:20|1829.01|1823.61|1827.52|1822.12|1829.02|1823.62|1827.42|1822.02|38
1654652010000|2022-06-08 01:33:30|1827.51|1822.11|1827.39|1821.99|1827.7|1822.3|1826.73|1821.33|37
1654652020000|2022-06-08 01:33:40|1827.29|1821.89|1826.9|1821.5|1827.29|1821.89|1826.16|1820.76|39
1654652030000|2022-06-08 01:33:50|1826.83|1821.43|1825.18|1819.78|1826.98|1821.58|1825.18|1819.78|36
1654652040000|2022-06-08 01:34:00|1825.2|1819.8|1824.66|1819.26|1825.36|1819.96|1824.41|1819.01|29
1654652050000|2022-06-08 01:34:10|1824.51|1819.11|1824.83|1819.43|1824.95|1819.55|1824.51|1819.11|28
1654652060000|2022-06-08 01:34:20|1824.85|1819.45|1824.83|1819.43|1825.19|1819.79|1824.67|1819.27|29
1654652070000|2022-06-08 01:34:30|1824.84|1819.44|1824.7|1819.3|1825.01|1819.61|1824.44|1819.04|34
1654652080000|2022-06-08 01:34:40|1824.71|1819.31|1824.43|1819.03|1824.82|1819.42|1824.35|1818.95|36
1654652090000|2022-06-08 01:34:50|1824.32|1818.92|1823.92|1818.52|1824.66|1819.26|1823.92|1818.52|33
1654652100000|2022-06-08 01:35:00|1823.44|1818.04|1824.21|1818.81|1825.05|1819.65|1823.43|1818.03|35
1654652110000|2022-06-08 01:35:10|1824.25|1818.85|1824.19|1818.79|1824.34|1818.94|1824.01|1818.61|32
1654652120000|2022-06-08 01:35:20|1824.16|1818.76|1825.49|1820.09|1825.53|1820.13|1824.16|1818.76|34
1654652130000|2022-06-08 01:35:30|1825.51|1820.11|1824.96|1819.56|1825.54|1820.14|1824.75|1819.35|31
1654652140000|2022-06-08 01:35:40|1825.07|1819.67|1825.07|1819.67|1825.08|1819.68|1824.54|1819.14|35
1654652150000|2022-06-08 01:35:50|1825.03|1819.63|1823.89|1818.49|1825.06|1819.66|1823.86|1818.46|34
1654652160000|2022-06-08 01:36:00|1823.91|1818.51|1823.74|1818.34|1823.94|1818.54|1823.7|1818.3|35
1654652170000|2022-06-08 01:36:10|1823.72|1818.32|1824.95|1819.55|1824.95|1819.55|1823.7|1818.3|37
1654652180000|2022-06-08 01:36:20|1824.82|1819.42|1823.72|1818.32|1824.85|1819.45|1823.65|1818.25|33
1654652190000|2022-06-08 01:36:30|1823.75|1818.35|1824.58|1819.18|1824.9|1819.5|1823.52|1818.12|33
1654652200000|2022-06-08 01:36:40|1824.51|1819.11|1825.02|1819.62|1825.13|1819.73|1824.48|1819.08|36
1654652210000|2022-06-08 01:36:50|1825.03|1819.63|1825|1819.6|1825.15|1819.75|1824.77|1819.37|33
1654652220000|2022-06-08 01:37:00|1824.85|1819.45|1824.02|1818.62|1825.03|1819.63|1824.02|1818.62|27
1654652230000|2022-06-08 01:37:10|1824.01|1818.61|1824.28|1818.88|1824.28|1818.88|1823.97|1818.57|32
1654652240000|2022-06-08 01:37:20|1824.21|1818.81|1823.86|1818.46|1824.21|1818.81|1823.74|1818.34|32
1654652250000|2022-06-08 01:37:30|1823.82|1818.42|1823.57|1818.17|1823.93|1818.53|1823.43|1818.03|32
1654652260000|2022-06-08 01:37:40|1823.52|1818.12|1823.7|1818.3|1823.91|1818.51|1823.38|1817.98|33
1654652270000|2022-06-08 01:37:50|1823.98|1818.58|1824.01|1818.61|1824.13|1818.73|1823.66|1818.26|32
1654652280000|2022-06-08 01:38:00|1824.02|1818.62|1824.34|1818.94|1824.34|1818.94|1823.92|1818.52|22
1654652290000|2022-06-08 01:38:10|1824.38|1818.98|1824.43|1819.03|1824.49|1819.09|1824.28|1818.88|20
1654652300000|2022-06-08 01:38:20|1824.36|1818.96|1822.75|1817.35|1824.42|1819.02|1822.54|1817.14|32
1654652310000|2022-06-08 01:38:30|1822.71|1817.31|1821.25|1815.85|1822.73|1817.33|1821.02|1815.62|38
1654652320000|2022-06-08 01:38:40|1821.23|1815.83|1821.53|1816.13|1821.53|1816.13|1821.1|1815.7|31
1654652330000|2022-06-08 01:38:50|1821.54|1816.14|1821.54|1816.14|1821.84|1816.44|1821.47|1816.07|36
1654652340000|2022-06-08 01:39:00|1821.55|1816.15|1821.08|1815.68|1821.61|1816.21|1820.94|1815.54|35
1654652350000|2022-06-08 01:39:10|1821.11|1815.71|1821.97|1816.57|1822.08|1816.68|1821.11|1815.71|38
1654652360000|2022-06-08 01:39:20|1821.8|1816.4|1820.41|1815.01|1822.33|1816.93|1820.41|1815.01|38
1654652370000|2022-06-08 01:39:30|1820.42|1815.02|1820.06|1814.66|1820.46|1815.06|1819.96|1814.56|32
1654652380000|2022-06-08 01:39:40|1820.07|1814.67|1820.16|1814.76|1820.87|1815.47|1819.99|1814.59|33
1654652390000|2022-06-08 01:39:50|1820.08|1814.68|1820.21|1814.81|1820.53|1815.13|1819.89|1814.49|38
1654652400000|2022-06-08 01:40:00|1820.22|1814.82|1820.33|1814.93|1820.59|1815.19|1820.1|1814.7|37
1654652410000|2022-06-08 01:40:10|1820.34|1814.94|1820.42|1815.02|1820.45|1815.05|1820.13|1814.73|34
1654652420000|2022-06-08 01:40:20|1820.72|1815.32|1820.67|1815.27|1821.07|1815.67|1820.66|1815.26|29
1654652430000|2022-06-08 01:40:30|1820.71|1815.31|1820.91|1815.51|1820.99|1815.59|1820.49|1815.09|34
1654652440000|2022-06-08 01:40:40|1820.97|1815.57|1820.54|1815.14|1820.97|1815.57|1820.41|1815.01|32
1654652450000|2022-06-08 01:40:50|1820.52|1815.12|1820.05|1814.65|1820.85|1815.45|1819.98|1814.58|39
1654652460000|2022-06-08 01:41:00|1820.07|1814.67|1819.77|1814.37|1820.07|1814.67|1819.66|1814.26|33
1654652470000|2022-06-08 01:41:10|1819.78|1814.38|1819.81|1814.41|1819.88|1814.48|1819.73|1814.33|27
1654652480000|2022-06-08 01:41:20|1819.78|1814.38|1819.29|1813.89|1819.92|1814.52|1818.92|1813.52|34
1654652490000|2022-06-08 01:41:30|1819.36|1813.96|1819.11|1813.71|1819.68|1814.28|1818.78|1813.38|30
1654652500000|2022-06-08 01:41:40|1818.98|1813.58|1818.25|1812.85|1818.98|1813.58|1817.73|1812.33|35
1654652510000|2022-06-08 01:41:50|1818.14|1812.74|1817.85|1812.45|1818.23|1812.83|1817.28|1811.88|33
1654652520000|2022-06-08 01:42:00|1817.81|1812.41|1817.53|1812.13|1818.21|1812.81|1817.46|1812.06|35
1654652530000|2022-06-08 01:42:10|1817.84|1812.44|1816.43|1811.03|1817.84|1812.44|1816.32|1810.92|32
1654652540000|2022-06-08 01:42:20|1816.44|1811.04|1816.37|1810.97|1816.62|1811.22|1815.91|1810.51|35
1654652550000|2022-06-08 01:42:30|1816.38|1810.98|1817.08|1811.68|1817.08|1811.68|1816.06|1810.66|37
1654652560000|2022-06-08 01:42:40|1816.95|1811.55|1816.82|1811.42|1816.95|1811.55|1816.57|1811.17|36
1654652570000|2022-06-08 01:42:50|1816.83|1811.43|1816.91|1811.51|1816.99|1811.59|1816.75|1811.35|31
1654652580000|2022-06-08 01:43:00|1816.9|1811.5|1816.81|1811.41|1817.18|1811.78|1816.73|1811.33|32
1654652590000|2022-06-08 01:43:10|1816.82|1811.42|1816.46|1811.06|1816.82|1811.42|1816.29|1810.89|31
1654652600000|2022-06-08 01:43:20|1816.42|1811.02|1818.97|1813.57|1818.97|1813.57|1816.42|1811.02|36
1654652610000|2022-06-08 01:43:30|1819.03|1813.63|1818.33|1812.93|1819.13|1813.73|1818.29|1812.89|33
1654652620000|2022-06-08 01:43:40|1818.31|1812.91|1818.26|1812.86|1818.42|1813.02|1817.92|1812.52|34
1654652630000|2022-06-08 01:43:50|1818.25|1812.85|1818.63|1813.23|1818.64|1813.24|1818.25|1812.85|30
1654652640000|2022-06-08 01:44:00|1818.66|1813.26|1819.68|1814.28|1819.68|1814.28|1818.54|1813.14|33
1654652650000|2022-06-08 01:44:10|1819.77|1814.37|1819.76|1814.36|1819.8|1814.4|1819.15|1813.75|36
1654652660000|2022-06-08 01:44:20|1819.77|1814.37|1821.1|1815.7|1821.16|1815.76|1819.68|1814.28|35
1654652670000|2022-06-08 01:44:30|1820.98|1815.58|1821.23|1815.83|1821.42|1816.02|1820.46|1815.06|36
1654652680000|2022-06-08 01:44:40|1821.22|1815.82|1821.7|1816.3|1821.99|1816.59|1821.11|1815.71|37
1654652690000|2022-06-08 01:44:50|1821.76|1816.36|1820.92|1815.52|1821.83|1816.43|1820.8|1815.4|37
1654652700000|2022-06-08 01:45:00|1820.97|1815.57|1820.97|1815.57|1821.43|1816.03|1820.51|1815.11|35
1654652710000|2022-06-08 01:45:10|1820.94|1815.54|1820.93|1815.53|1821.07|1815.67|1820.84|1815.44|35
1654652720000|2022-06-08 01:45:20|1820.94|1815.54|1820.16|1814.76|1820.98|1815.58|1819.95|1814.55|34
1654652730000|2022-06-08 01:45:30|1820.19|1814.79|1819.51|1814.11|1820.66|1815.26|1819.47|1814.07|34
1654652740000|2022-06-08 01:45:40|1819.53|1814.13|1819.33|1813.93|1819.62|1814.22|1819.21|1813.81|36
1654652750000|2022-06-08 01:45:50|1819.36|1813.96|1819.4|1814|1819.4|1814|1819.22|1813.82|23
1654652760000|2022-06-08 01:46:00|1819.37|1813.97|1819.34|1813.94|1819.38|1813.98|1819.18|1813.78|26
1654652770000|2022-06-08 01:46:10|1819.44|1814.04|1819.31|1813.91|1820.22|1814.82|1819.3|1813.9|28
1654652780000|2022-06-08 01:46:20|1819.27|1813.87|1819.22|1813.82|1819.5|1814.1|1819.09|1813.69|30
1654652790000|2022-06-08 01:46:30|1819.25|1813.85|1818.79|1813.39|1819.26|1813.86|1818.65|1813.25|33
1654652800000|2022-06-08 01:46:40|1818.84|1813.44|1818.88|1813.48|1818.88|1813.48|1818.68|1813.28|19
1654652810000|2022-06-08 01:46:50|1818.84|1813.44|1818.81|1813.41|1819.01|1813.61|1818.69|1813.29|14
1654652820000|2022-06-08 01:47:00|1818.9|1813.5|1819.06|1813.66|1819.28|1813.88|1818.75|1813.35|27
1654652830000|2022-06-08 01:47:10|1819.05|1813.65|1817.66|1812.26|1819.12|1813.72|1817.65|1812.25|32
1654652840000|2022-06-08 01:47:20|1817.68|1812.28|1817.49|1812.09|1817.82|1812.42|1817.49|1812.09|32
1654652850000|2022-06-08 01:47:30|1817.51|1812.11|1817.76|1812.36|1817.97|1812.57|1817.46|1812.06|33
1654652860000|2022-06-08 01:47:40|1817.73|1812.33|1817.45|1812.05|1817.88|1812.48|1817.28|1811.88|33
1654652870000|2022-06-08 01:47:50|1817.4|1812|1816.86|1811.46|1817.4|1812|1816.82|1811.42|34
1654652880000|2022-06-08 01:48:00|1816.88|1811.48|1816.67|1811.27|1817.01|1811.61|1816.53|1811.13|32
1654652890000|2022-06-08 01:48:10|1816.68|1811.28|1816.53|1811.13|1816.69|1811.29|1816.42|1811.02|34
1654652900000|2022-06-08 01:48:20|1816.58|1811.18|1816.77|1811.37|1816.8|1811.4|1816.51|1811.11|37
1654652910000|2022-06-08 01:48:30|1816.79|1811.39|1816.76|1811.36|1817.08|1811.68|1816.72|1811.32|35
1654652920000|2022-06-08 01:48:40|1816.67|1811.27|1816.64|1811.24|1816.74|1811.34|1816.52|1811.12|28
1654652930000|2022-06-08 01:48:50|1816.55|1811.15|1816.58|1811.18|1816.65|1811.25|1815.95|1810.55|34
1654652940000|2022-06-08 01:49:00|1816.5|1811.1|1816.73|1811.33|1816.99|1811.59|1816.38|1810.98|31
1654652950000|2022-06-08 01:49:10|1816.71|1811.31|1816.79|1811.39|1816.97|1811.57|1816.42|1811.02|33
1654652960000|2022-06-08 01:49:20|1816.76|1811.36|1817.1|1811.7|1817.48|1812.08|1816.64|1811.24|36
1654652970000|2022-06-08 01:49:30|1817.03|1811.63|1816.91|1811.51|1817.25|1811.85|1816.87|1811.47|33
1654652980000|2022-06-08 01:49:40|1816.9|1811.5|1816.93|1811.53|1817|1811.6|1816.8|1811.4|24
1654652990000|2022-06-08 01:49:50|1816.89|1811.49|1816.4|1811|1816.89|1811.49|1816.4|1811|32
1654653000000|2022-06-08 01:50:00|1816.39|1810.99|1817.08|1811.68|1817.24|1811.84|1816.29|1810.89|35
1654653010000|2022-06-08 01:50:10|1817.02|1811.62|1818.88|1813.48|1818.88|1813.48|1817.02|1811.62|38
1654653020000|2022-06-08 01:50:20|1818.75|1813.35|1819.62|1814.22|1819.67|1814.27|1818.54|1813.14|37
1654653030000|2022-06-08 01:50:30|1819.6|1814.2|1820.12|1814.72|1820.13|1814.73|1819.44|1814.04|31
1654653040000|2022-06-08 01:50:40|1820.13|1814.73|1820.04|1814.64|1820.13|1814.73|1819.97|1814.57|32
1654653050000|2022-06-08 01:50:50|1820.07|1814.67|1820.6|1815.2|1820.7|1815.3|1820.03|1814.63|35
1654653060000|2022-06-08 01:51:00|1820.57|1815.17|1819.81|1814.41|1820.62|1815.22|1819.81|1814.41|28
1654653070000|2022-06-08 01:51:10|1819.7|1814.3|1820.07|1814.67|1820.21|1814.81|1819.7|1814.3|26
1654653080000|2022-06-08 01:51:20|1820.12|1814.72|1820.14|1814.74|1820.3|1814.9|1819.91|1814.51|27
1654653090000|2022-06-08 01:51:30|1820.15|1814.75|1820.2|1814.8|1820.2|1814.8|1820.05|1814.65|25
1654653100000|2022-06-08 01:51:40|1820.14|1814.74|1819.94|1814.54|1820.18|1814.78|1819.82|1814.42|24
1654653110000|2022-06-08 01:51:50|1819.98|1814.58|1819.99|1814.59|1820.02|1814.62|1819.86|1814.46|20
1654653120000|2022-06-08 01:52:00|1819.96|1814.56|1820.08|1814.68|1820.14|1814.74|1819.59|1814.19|29
1654653130000|2022-06-08 01:52:10|1820.13|1814.73|1820.95|1815.55|1820.95|1815.55|1820.13|1814.73|18
1654653140000|2022-06-08 01:52:20|1820.82|1815.42|1820.13|1814.73|1820.82|1815.42|1819.94|1814.54|19
1654653150000|2022-06-08 01:52:30|1820.08|1814.68|1819.41|1814.01|1820.09|1814.69|1819.31|1813.91|24
1654653160000|2022-06-08 01:52:40|1819.38|1813.98|1819.41|1814.01|1819.43|1814.03|1819.38|1813.98|12
1654653170000|2022-06-08 01:52:50|1819.37|1813.97|1819.72|1814.32|1819.99|1814.59|1819.36|1813.96|26
1654653180000|2022-06-08 01:53:00|1819.73|1814.33|1819.85|1814.45|1819.88|1814.48|1819.69|1814.29|24
1654653190000|2022-06-08 01:53:10|1819.9|1814.5|1819.33|1813.93|1819.9|1814.5|1819.21|1813.81|26
1654653200000|2022-06-08 01:53:20|1819.32|1813.92|1818.8|1813.4|1819.37|1813.97|1818.7|1813.3|27
1654653210000|2022-06-08 01:53:30|1818.79|1813.39|1819.05|1813.65|1819.1|1813.7|1818.64|1813.24|31
1654653220000|2022-06-08 01:53:40|1819.19|1813.79|1819.6|1814.2|1819.71|1814.31|1819.19|1813.79|34
1654653230000|2022-06-08 01:53:50|1819.63|1814.23|1819.97|1814.57|1820.27|1814.87|1819.63|1814.23|35
1654653240000|2022-06-08 01:54:00|1820.2|1814.8|1820.66|1815.26|1820.7|1815.3|1820.2|1814.8|36
1654653250000|2022-06-08 01:54:10|1820.7|1815.3|1821.71|1816.31|1822.27|1816.87|1820.53|1815.13|35
1654653260000|2022-06-08 01:54:20|1821.84|1816.44|1821.19|1815.79|1822.22|1816.82|1821.11|1815.71|35
1654653270000|2022-06-08 01:54:30|1821.21|1815.81|1821.43|1816.03|1821.46|1816.06|1821.16|1815.76|36
1654653280000|2022-06-08 01:54:40|1821.48|1816.08|1820.96|1815.56|1821.72|1816.32|1820.78|1815.38|35
1654653290000|2022-06-08 01:54:50|1820.94|1815.54|1820.99|1815.59|1821.05|1815.65|1820.74|1815.34|34
1654653300000|2022-06-08 01:55:00|1821.2|1815.8|1821.69|1816.29|1821.71|1816.31|1821.16|1815.76|37
1654653310000|2022-06-08 01:55:10|1821.71|1816.31|1821.89|1816.49|1821.89|1816.49|1821.26|1815.86|34
1654653320000|2022-06-08 01:55:20|1821.95|1816.55|1821.98|1816.58|1822.26|1816.86|1821.77|1816.37|31
1654653330000|2022-06-08 01:55:30|1821.94|1816.54|1821.31|1815.91|1822.03|1816.63|1821.25|1815.85|30
1654653340000|2022-06-08 01:55:40|1821.32|1815.92|1820.85|1815.45|1821.4|1816|1820.76|1815.36|34
1654653350000|2022-06-08 01:55:50|1820.86|1815.46|1820.81|1815.41|1821.13|1815.73|1820.72|1815.32|32
1654653360000|2022-06-08 01:56:00|1820.85|1815.45|1821.33|1815.93|1821.53|1816.13|1820.85|1815.45|32
1654653370000|2022-06-08 01:56:10|1821.36|1815.96|1821.5|1816.1|1822.06|1816.66|1821.28|1815.88|30
1654653380000|2022-06-08 01:56:20|1821.48|1816.08|1821.29|1815.89|1821.87|1816.47|1821.29|1815.89|37
1654653390000|2022-06-08 01:56:30|1821.33|1815.93|1821.87|1816.47|1821.87|1816.47|1821.32|1815.92|35
1654653400000|2022-06-08 01:56:40|1821.8|1816.4|1821.85|1816.45|1822.19|1816.79|1821.47|1816.07|34
1654653410000|2022-06-08 01:56:50|1821.77|1816.37|1821.87|1816.47|1822.2|1816.8|1821.68|1816.28|29
1654653420000|2022-06-08 01:57:00|1821.88|1816.48|1821.96|1816.56|1821.99|1816.59|1821.76|1816.36|29
1654653430000|2022-06-08 01:57:10|1821.97|1816.57|1822.08|1816.68|1822.12|1816.72|1821.97|1816.57|20
1654653440000|2022-06-08 01:57:20|1822.03|1816.63|1822.49|1817.09|1822.49|1817.09|1822|1816.6|22
1654653450000|2022-06-08 01:57:30|1822.5|1817.1|1822.18|1816.78|1822.52|1817.12|1822.07|1816.67|24
1654653460000|2022-06-08 01:57:40|1822.19|1816.79|1821.66|1816.26|1822.19|1816.79|1821.44|1816.04|29
1654653470000|2022-06-08 01:57:50|1821.67|1816.27|1821.36|1815.96|1821.69|1816.29|1821.23|1815.83|27
1654653480000|2022-06-08 01:58:00|1821.32|1815.92|1821.04|1815.64|1821.33|1815.93|1820.86|1815.46|25
1654653490000|2022-06-08 01:58:10|1821.05|1815.65|1821.17|1815.77|1821.17|1815.77|1820.98|1815.58|24
1654653500000|2022-06-08 01:58:20|1821.09|1815.69|1821.09|1815.69|1821.24|1815.84|1821.03|1815.63|30
1654653510000|2022-06-08 01:58:30|1821.08|1815.68|1821.13|1815.73|1821.15|1815.75|1821.08|1815.68|19
1654653520000|2022-06-08 01:58:40|1821.14|1815.74|1821.17|1815.77|1821.22|1815.82|1821|1815.6|28
1654653530000|2022-06-08 01:58:50|1821.16|1815.76|1821.19|1815.79|1821.21|1815.81|1820.99|1815.59|26
1654653540000|2022-06-08 01:59:00|1821.16|1815.76|1821.05|1815.65|1821.32|1815.92|1821.01|1815.61|28
1654653550000|2022-06-08 01:59:10|1821.04|1815.64|1821.29|1815.89|1821.3|1815.9|1821.04|1815.64|26
1654653560000|2022-06-08 01:59:20|1821.25|1815.85|1821.15|1815.75|1821.42|1816.02|1821.15|1815.75|25
1654653570000|2022-06-08 01:59:30|1821.16|1815.76|1822.51|1817.11|1822.59|1817.19|1821.16|1815.76|36
1654653580000|2022-06-08 01:59:40|1822.49|1817.09|1822.39|1816.99|1822.6|1817.2|1822.03|1816.63|31
1654653590000|2022-06-08 01:59:50|1822.46|1817.06|1822.39|1816.99|1822.51|1817.11|1822.27|1816.87|38
1654653600000|2022-06-08 02:00:00|1822.4|1817|1822.38|1816.98|1822.49|1817.09|1822.34|1816.94|32
1654653610000|2022-06-08 02:00:10|1822.42|1817.02|1822.25|1816.85|1822.42|1817.02|1821.84|1816.44|32
1654653620000|2022-06-08 02:00:20|1822.27|1816.87|1821.1|1815.7|1822.27|1816.87|1820.92|1815.52|33
1654653630000|2022-06-08 02:00:30|1821.04|1815.64|1821.24|1815.84|1821.35|1815.95|1821.04|1815.64|17
1654653640000|2022-06-08 02:00:40|1821.19|1815.79|1820.99|1815.59|1821.24|1815.84|1820.99|1815.59|24
1654653650000|2022-06-08 02:00:50|1821|1815.6|1821.01|1815.61|1821.04|1815.64|1820.99|1815.59|11
1654653660000|2022-06-08 02:01:00|1821.02|1815.62|1821.04|1815.64|1821.04|1815.64|1820.9|1815.5|21
1654653670000|2022-06-08 02:01:10|1821.05|1815.65|1822.57|1817.17|1822.57|1817.17|1821.01|1815.61|33
1654653680000|2022-06-08 02:01:20|1822.65|1817.25|1822.79|1817.39|1823.08|1817.68|1822.56|1817.16|32
1654653690000|2022-06-08 02:01:30|1822.78|1817.38|1823.51|1818.11|1823.55|1818.15|1822.77|1817.37|29
1654653700000|2022-06-08 02:01:40|1823.52|1818.12|1825.04|1819.64|1825.18|1819.78|1823|1817.6|33
1654653710000|2022-06-08 02:01:50|1825.13|1819.73|1826.24|1820.84|1826.24|1820.84|1825.01|1819.61|28
1654653720000|2022-06-08 02:02:00|1826.35|1820.95|1825.83|1820.43|1826.6|1821.2|1825.23|1819.83|33
1654653730000|2022-06-08 02:02:10|1825.53|1820.13|1824.69|1819.29|1825.55|1820.15|1824.63|1819.23|38
1654653740000|2022-06-08 02:02:20|1824.67|1819.27|1824.35|1818.95|1824.88|1819.48|1824.29|1818.89|34
1654653750000|2022-06-08 02:02:30|1824.18|1818.78|1823.88|1818.48|1824.18|1818.78|1823.76|1818.36|36
1654653760000|2022-06-08 02:02:40|1823.98|1818.58|1824.16|1818.76|1824.16|1818.76|1823.85|1818.45|24
1654653770000|2022-06-08 02:02:50|1824.19|1818.79|1824.16|1818.76|1824.24|1818.84|1824|1818.6|29
1654653780000|2022-06-08 02:03:00|1824.05|1818.65|1824.22|1818.82|1824.29|1818.89|1823.95|1818.55|22
1654653790000|2022-06-08 02:03:10|1824.25|1818.85|1824.25|1818.85|1824.31|1818.91|1824.13|1818.73|17
1654653800000|2022-06-08 02:03:20|1824.22|1818.82|1824.04|1818.64|1824.25|1818.85|1823.89|1818.49|24
1654653810000|2022-06-08 02:03:30|1823.99|1818.59|1823.81|1818.41|1824.03|1818.63|1823.74|1818.34|27
1654653820000|2022-06-08 02:03:40|1823.86|1818.46|1823.96|1818.56|1824.03|1818.63|1823.76|1818.36|35
1654653830000|2022-06-08 02:03:50|1823.95|1818.55|1823.88|1818.48|1824.04|1818.64|1823.84|1818.44|32
1654653840000|2022-06-08 02:04:00|1823.85|1818.45|1824.66|1819.26|1824.7|1819.3|1823.82|1818.42|29
1654653850000|2022-06-08 02:04:10|1824.6|1819.2|1824.57|1819.17|1824.95|1819.55|1824.37|1818.97|37
1654653860000|2022-06-08 02:04:20|1824.6|1819.2|1824.64|1819.24|1824.78|1819.38|1824.49|1819.09|28
1654653870000|2022-06-08 02:04:30|1824.62|1819.22|1825.87|1820.47|1826.04|1820.64|1824.61|1819.21|32
1654653880000|2022-06-08 02:04:40|1825.84|1820.44|1825.83|1820.43|1825.99|1820.59|1825.75|1820.35|30
1654653890000|2022-06-08 02:04:50|1825.81|1820.41|1826.09|1820.69|1826.11|1820.71|1825.81|1820.41|33
1654653900000|2022-06-08 02:05:00|1826.01|1820.61|1826.02|1820.62|1826.17|1820.77|1825.98|1820.58|32
1654653910000|2022-06-08 02:05:10|1826.04|1820.64|1826.23|1820.83|1826.39|1820.99|1826.02|1820.62|33
1654653920000|2022-06-08 02:05:20|1826.28|1820.88|1826.75|1821.35|1826.78|1821.38|1826.28|1820.88|35
1654653930000|2022-06-08 02:05:30|1826.78|1821.38|1827.37|1821.97|1827.92|1822.52|1826.78|1821.38|36
1654653940000|2022-06-08 02:05:40|1827.39|1821.99|1827.55|1822.15|1827.55|1822.15|1827.09|1821.69|38
1654653950000|2022-06-08 02:05:50|1827.51|1822.11|1827.79|1822.39|1828.09|1822.69|1827.42|1822.02|34
1654653960000|2022-06-08 02:06:00|1827.84|1822.44|1828.31|1822.91|1828.47|1823.07|1827.77|1822.37|31
1654653970000|2022-06-08 02:06:10|1828.33|1822.93|1828.37|1822.97|1828.61|1823.21|1828.2|1822.8|35
1654653980000|2022-06-08 02:06:20|1828.42|1823.02|1827.87|1822.47|1828.85|1823.45|1827.78|1822.38|38
1654653990000|2022-06-08 02:06:30|1827.06|1821.66|1827.84|1822.44|1827.98|1822.58|1826.86|1821.46|32
1654654000000|2022-06-08 02:06:40|1827.78|1822.38|1828.22|1822.82|1828.44|1823.04|1827.72|1822.32|33
1654654010000|2022-06-08 02:06:50|1828.28|1822.88|1828.98|1823.58|1829.27|1823.87|1828.17|1822.77|37
1654654020000|2022-06-08 02:07:00|1829.04|1823.64|1828.85|1823.45|1829.04|1823.64|1828.53|1823.13|35
1654654030000|2022-06-08 02:07:10|1828.83|1823.43|1832.1|1826.7|1832.1|1826.7|1828.61|1823.21|31
1654654040000|2022-06-08 02:07:20|1831.96|1826.56|1833.62|1828.22|1833.89|1828.49|1831.3|1825.9|39
1654654050000|2022-06-08 02:07:30|1833.32|1827.92|1836.4|1831|1837.1|1831.7|1833.15|1827.75|38
1654654060000|2022-06-08 02:07:40|1836.38|1830.98|1835.53|1830.13|1836.38|1830.98|1835.32|1829.92|37
1654654070000|2022-06-08 02:07:50|1835.49|1830.09|1833.91|1828.51|1835.49|1830.09|1833.46|1828.06|36
1654654080000|2022-06-08 02:08:00|1833.96|1828.56|1834.29|1828.89|1834.37|1828.97|1833.63|1828.23|39
1654654090000|2022-06-08 02:08:10|1834.44|1829.04|1832.34|1826.94|1834.56|1829.16|1832.34|1826.94|38
1654654100000|2022-06-08 02:08:20|1832.36|1826.96|1832.51|1827.11|1833.04|1827.64|1832.19|1826.79|37
1654654110000|2022-06-08 02:08:30|1832.52|1827.12|1833.7|1828.3|1833.95|1828.55|1831.95|1826.55|34
1654654120000|2022-06-08 02:08:40|1833.5|1828.1|1834.42|1829.02|1835.01|1829.61|1833.5|1828.1|38
1654654130000|2022-06-08 02:08:50|1834.33|1828.93|1834.7|1829.3|1834.73|1829.33|1834.33|1828.93|33
1654654140000|2022-06-08 02:09:00|1834.43|1829.03|1834.49|1829.09|1834.9|1829.5|1834.14|1828.74|36
1654654150000|2022-06-08 02:09:10|1834.65|1829.25|1833.87|1828.47|1834.81|1829.41|1833.87|1828.47|36
1654654160000|2022-06-08 02:09:20|1834.21|1828.81|1834.6|1829.2|1835.08|1829.68|1834.15|1828.75|38
1654654170000|2022-06-08 02:09:30|1834.62|1829.22|1834.73|1829.33|1835.05|1829.65|1834.58|1829.18|31
1654654180000|2022-06-08 02:09:40|1834.67|1829.27|1834.48|1829.08|1834.81|1829.41|1834.48|1829.08|34
1654654190000|2022-06-08 02:09:50|1834.49|1829.09|1833.93|1828.53|1834.55|1829.15|1833.85|1828.45|32
1654654200000|2022-06-08 02:10:00|1833.92|1828.52|1834.22|1828.82|1834.35|1828.95|1833.73|1828.33|30
1654654210000|2022-06-08 02:10:10|1834.26|1828.86|1834.56|1829.16|1834.76|1829.36|1834.14|1828.74|31
1654654220000|2022-06-08 02:10:20|1834.86|1829.46|1834.64|1829.24|1834.88|1829.48|1834.41|1829.01|27
1654654230000|2022-06-08 02:10:30|1834.55|1829.15|1834.09|1828.69|1834.6|1829.2|1834|1828.6|23
1654654240000|2022-06-08 02:10:40|1834|1828.6|1833.19|1827.79|1834.11|1828.71|1833.19|1827.79|26
1654654250000|2022-06-08 02:10:50|1833.17|1827.77|1832.71|1827.31|1833.77|1828.37|1832.71|1827.31|36
1654654260000|2022-06-08 02:11:00|1832.82|1827.42|1831.9|1826.5|1832.95|1827.55|1831.82|1826.42|26
1654654270000|2022-06-08 02:11:10|1831.83|1826.43|1831.36|1825.96|1831.83|1826.43|1831.15|1825.75|33
1654654280000|2022-06-08 02:11:20|1831.34|1825.94|1831.73|1826.33|1832.05|1826.65|1831.19|1825.79|33
1654654290000|2022-06-08 02:11:30|1831.67|1826.27|1831.68|1826.28|1831.76|1826.36|1831.63|1826.23|23
1654654300000|2022-06-08 02:11:40|1831.69|1826.29|1831.45|1826.05|1831.73|1826.33|1831.21|1825.81|24
1654654310000|2022-06-08 02:11:50|1831.38|1825.98|1830.22|1824.82|1831.45|1826.05|1830.22|1824.82|25
1654654320000|2022-06-08 02:12:00|1830.5|1825.1|1830.36|1824.96|1831.6|1826.2|1830.14|1824.74|35
1654654330000|2022-06-08 02:12:10|1830.23|1824.83|1831.55|1826.15|1831.67|1826.27|1830.23|1824.83|35
1654654340000|2022-06-08 02:12:20|1831.15|1825.75|1831.08|1825.68|1831.27|1825.87|1830.53|1825.13|33
1654654350000|2022-06-08 02:12:30|1830.95|1825.55|1831.16|1825.76|1831.16|1825.76|1830.79|1825.39|22
1654654360000|2022-06-08 02:12:40|1831.04|1825.64|1831.1|1825.7|1831.25|1825.85|1830.71|1825.31|34
1654654370000|2022-06-08 02:12:50|1831.02|1825.62|1831.08|1825.68|1831.2|1825.8|1830.62|1825.22|33
1654654380000|2022-06-08 02:13:00|1831.23|1825.83|1830.71|1825.31|1831.23|1825.83|1830.21|1824.81|32
1654654390000|2022-06-08 02:13:10|1830.74|1825.34|1830.94|1825.54|1831.13|1825.73|1830.5|1825.1|31
1654654400000|2022-06-08 02:13:20|1830.95|1825.55|1830.22|1824.82|1830.98|1825.58|1829.92|1824.52|30
1654654410000|2022-06-08 02:13:30|1830.21|1824.81|1830.6|1825.2|1830.66|1825.26|1829.94|1824.54|29
1654654420000|2022-06-08 02:13:40|1830.62|1825.22|1829.37|1823.97|1830.62|1825.22|1829.27|1823.87|33
1654654430000|2022-06-08 02:13:50|1829.66|1824.26|1829.59|1824.19|1829.66|1824.26|1829.29|1823.89|27
1654654440000|2022-06-08 02:14:00|1829.49|1824.09|1830.06|1824.66|1830.07|1824.67|1829.23|1823.83|32
1654654450000|2022-06-08 02:14:10|1829.93|1824.53|1829.66|1824.26|1829.98|1824.58|1829.62|1824.22|20
1654654460000|2022-06-08 02:14:20|1829.67|1824.27|1830.42|1825.02|1830.59|1825.19|1829.67|1824.27|31
1654654470000|2022-06-08 02:14:30|1830.26|1824.86|1829.99|1824.59|1830.29|1824.89|1829.89|1824.49|34
1654654480000|2022-06-08 02:14:40|1830.24|1824.84|1829.85|1824.45|1830.3|1824.9|1829.49|1824.09|34
1654654490000|2022-06-08 02:14:50|1829.84|1824.44|1829.87|1824.47|1829.99|1824.59|1829.74|1824.34|23
1654654500000|2022-06-08 02:15:00|1829.86|1824.46|1830.61|1825.21|1830.77|1825.37|1829.7|1824.3|32
1654654510000|2022-06-08 02:15:10|1830.65|1825.25|1831.09|1825.69|1831.39|1825.99|1830.65|1825.25|30
1654654520000|2022-06-08 02:15:20|1831.1|1825.7|1832.77|1827.37|1832.77|1827.37|1831.1|1825.7|32
1654654530000|2022-06-08 02:15:30|1832.49|1827.09|1833.23|1827.83|1833.23|1827.83|1832.49|1827.09|30
1654654540000|2022-06-08 02:15:40|1833.19|1827.79|1833.48|1828.08|1833.57|1828.17|1833.19|1827.79|22
1654654550000|2022-06-08 02:15:50|1833.38|1827.98|1833.45|1828.05|1833.66|1828.26|1833.11|1827.71|33
1654654560000|2022-06-08 02:16:00|1833.24|1827.84|1833.33|1827.93|1833.96|1828.56|1833.08|1827.68|37
1654654570000|2022-06-08 02:16:10|1833.35|1827.95|1833.53|1828.13|1833.74|1828.34|1833.2|1827.8|30
1654654580000|2022-06-08 02:16:20|1833.51|1828.11|1832.47|1827.07|1833.73|1828.33|1832.47|1827.07|37
1654654590000|2022-06-08 02:16:30|1832.37|1826.97|1831.81|1826.41|1832.51|1827.11|1831.66|1826.26|28
1654654600000|2022-06-08 02:16:40|1831.8|1826.4|1830.88|1825.48|1831.81|1826.41|1830.74|1825.34|33
1654654610000|2022-06-08 02:16:50|1830.85|1825.45|1830.68|1825.28|1831|1825.6|1830.34|1824.94|33
1654654620000|2022-06-08 02:17:00|1830.73|1825.33|1830.24|1824.84|1830.73|1825.33|1829.9|1824.5|25
1654654630000|2022-06-08 02:17:10|1830.21|1824.81|1830.63|1825.23|1830.67|1825.27|1830.11|1824.71|15
1654654640000|2022-06-08 02:17:20|1830.82|1825.42|1830.69|1825.29|1830.83|1825.43|1830.47|1825.07|31
1654654650000|2022-06-08 02:17:30|1830.7|1825.3|1829.67|1824.27|1830.78|1825.38|1829.57|1824.17|29
1654654660000|2022-06-08 02:17:40|1829.7|1824.3|1829.95|1824.55|1830.75|1825.35|1829.7|1824.3|34
1654654670000|2022-06-08 02:17:50|1830.03|1824.63|1830|1824.6|1830.08|1824.68|1829.67|1824.27|27
1654654680000|2022-06-08 02:18:00|1829.89|1824.49|1829.9|1824.5|1830.08|1824.68|1829.89|1824.49|35
1654654690000|2022-06-08 02:18:10|1829.91|1824.51|1829.9|1824.5|1830.18|1824.78|1829.84|1824.44|30
1654654700000|2022-06-08 02:18:20|1829.92|1824.52|1829.9|1824.5|1829.93|1824.53|1829.23|1823.83|33
1654654710000|2022-06-08 02:18:30|1829.68|1824.28|1829.66|1824.26|1829.88|1824.48|1829.66|1824.26|29
1654654720000|2022-06-08 02:18:40|1829.64|1824.24|1829.8|1824.4|1830|1824.6|1829.6|1824.2|29
1654654730000|2022-06-08 02:18:50|1829.82|1824.42|1830.57|1825.17|1830.57|1825.17|1829.6|1824.2|29
1654654740000|2022-06-08 02:19:00|1830.62|1825.22|1831.08|1825.68|1831.2|1825.8|1830.62|1825.22|30
1654654750000|2022-06-08 02:19:10|1831.1|1825.7|1831.21|1825.81|1831.38|1825.98|1830.93|1825.53|35
1654654760000|2022-06-08 02:19:20|1831.19|1825.79|1830.5|1825.1|1831.28|1825.88|1830.48|1825.08|34
1654654770000|2022-06-08 02:19:30|1830.63|1825.23|1830.6|1825.2|1830.79|1825.39|1830.37|1824.97|30
1654654780000|2022-06-08 02:19:40|1830.61|1825.21|1830.24|1824.84|1830.61|1825.21|1830|1824.6|28
1654654790000|2022-06-08 02:19:50|1830.22|1824.82|1830.36|1824.96|1830.39|1824.99|1830.12|1824.72|25
1654654800000|2022-06-08 02:20:00|1830.25|1824.85|1830.34|1824.94|1830.85|1825.45|1830.14|1824.74|37
1654654810000|2022-06-08 02:20:10|1830.14|1824.74|1830.28|1824.88|1830.43|1825.03|1830.13|1824.73|31
1654654820000|2022-06-08 02:20:20|1830.18|1824.78|1830.07|1824.67|1830.28|1824.88|1830.07|1824.67|14
1654654830000|2022-06-08 02:20:30|1830.06|1824.66|1829.96|1824.56|1830.33|1824.93|1829.84|1824.44|26
1654654840000|2022-06-08 02:20:40|1829.94|1824.54|1829.85|1824.45|1829.95|1824.55|1829.66|1824.26|18
1654654850000|2022-06-08 02:20:50|1829.82|1824.42|1829.76|1824.36|1829.82|1824.42|1829.48|1824.08|27
1654654860000|2022-06-08 02:21:00|1829.77|1824.37|1829.67|1824.27|1829.82|1824.42|1829.6|1824.2|31
1654654870000|2022-06-08 02:21:10|1829.68|1824.28|1829.55|1824.15|1829.7|1824.3|1829.54|1824.14|21
1654654880000|2022-06-08 02:21:20|1829.57|1824.17|1829.66|1824.26|1830.68|1825.28|1829.57|1824.17|33
1654654890000|2022-06-08 02:21:30|1829.62|1824.22|1829.72|1824.32|1830.04|1824.64|1829.57|1824.17|31
1654654900000|2022-06-08 02:21:40|1829.71|1824.31|1829.76|1824.36|1830.5|1825.1|1829.71|1824.31|32
1654654910000|2022-06-08 02:21:50|1829.77|1824.37|1829.61|1824.21|1829.9|1824.5|1829.41|1824.01|19
1654654920000|2022-06-08 02:22:00|1829.6|1824.2|1829.64|1824.24|1829.74|1824.34|1829.54|1824.14|14
1654654930000|2022-06-08 02:22:10|1829.65|1824.25|1828.36|1822.96|1829.65|1824.25|1828.36|1822.96|36
1654654940000|2022-06-08 02:22:20|1828.34|1822.94|1828.63|1823.23|1829.15|1823.75|1828.34|1822.94|35
1654654950000|2022-06-08 02:22:30|1828.66|1823.26|1828.09|1822.69|1828.79|1823.39|1828.01|1822.61|35
1654654960000|2022-06-08 02:22:40|1828.07|1822.67|1828.45|1823.05|1828.51|1823.11|1828.02|1822.62|28
1654654970000|2022-06-08 02:22:50|1828.48|1823.08|1828.58|1823.18|1828.9|1823.5|1828.28|1822.88|30
1654654980000|2022-06-08 02:23:00|1828.78|1823.38|1828.5|1823.1|1828.78|1823.38|1828.34|1822.94|25
1654654990000|2022-06-08 02:23:10|1828.51|1823.11|1828.4|1823|1828.51|1823.11|1828.06|1822.66|31
1654655000000|2022-06-08 02:23:20|1828.41|1823.01|1828.19|1822.79|1828.44|1823.04|1828.13|1822.73|22
1654655010000|2022-06-08 02:23:30|1828.34|1822.94|1828.14|1822.74|1828.37|1822.97|1828.09|1822.69|29
1654655020000|2022-06-08 02:23:40|1828.12|1822.72|1828.1|1822.7|1828.18|1822.78|1828.07|1822.67|21
1654655030000|2022-06-08 02:23:50|1828.08|1822.68|1828.02|1822.62|1828.17|1822.77|1827.94|1822.54|33
1654655040000|2022-06-08 02:24:00|1828.01|1822.61|1827.06|1821.66|1828.01|1822.61|1826.85|1821.45|37
1654655050000|2022-06-08 02:24:10|1827.07|1821.67|1827.38|1821.98|1827.38|1821.98|1826.78|1821.38|32
1654655060000|2022-06-08 02:24:20|1827.42|1822.02|1827.18|1821.78|1827.48|1822.08|1826.63|1821.23|37
1654655070000|2022-06-08 02:24:30|1827.19|1821.79|1827.63|1822.23|1827.91|1822.51|1827.14|1821.74|30
1654655080000|2022-06-08 02:24:40|1827.62|1822.22|1828.09|1822.69|1828.47|1823.07|1827.61|1822.21|36
1654655090000|2022-06-08 02:24:50|1828.07|1822.67|1828.11|1822.71|1828.14|1822.74|1828.07|1822.67|16
1654655100000|2022-06-08 02:25:00|1828.12|1822.72|1828.66|1823.26|1828.66|1823.26|1828.11|1822.71|24
1654655110000|2022-06-08 02:25:10|1828.61|1823.21|1828.61|1823.21|1828.62|1823.22|1828.36|1822.96|32
1654655120000|2022-06-08 02:25:20|1828.43|1823.03|1828.28|1822.88|1828.51|1823.11|1828.28|1822.88|26
1654655130000|2022-06-08 02:25:30|1828.36|1822.96|1828.51|1823.11|1828.51|1823.11|1827.94|1822.54|27
1654655140000|2022-06-08 02:25:40|1828.35|1822.95|1829.07|1823.67|1829.11|1823.71|1828.35|1822.95|34
1654655150000|2022-06-08 02:25:50|1829.1|1823.7|1829.42|1824.02|1829.95|1824.55|1829.04|1823.64|34
1654655160000|2022-06-08 02:26:00|1829.32|1823.92|1828.95|1823.55|1829.41|1824.01|1828.75|1823.35|34
1654655170000|2022-06-08 02:26:10|1828.94|1823.54|1828.98|1823.58|1829.1|1823.7|1828.74|1823.34|38
1654655180000|2022-06-08 02:26:20|1828.95|1823.55|1828.83|1823.43|1829.03|1823.63|1828.77|1823.37|31
1654655190000|2022-06-08 02:26:30|1828.76|1823.36|1828.19|1822.79|1828.85|1823.45|1828.09|1822.69|30
1654655200000|2022-06-08 02:26:40|1828.12|1822.72|1828.22|1822.82|1828.26|1822.86|1828.12|1822.72|20
1654655210000|2022-06-08 02:26:50|1828.26|1822.86|1828.22|1822.82|1828.28|1822.88|1828.16|1822.76|21
1654655220000|2022-06-08 02:27:00|1828.21|1822.81|1828.4|1823|1828.55|1823.15|1828.21|1822.81|29
1654655230000|2022-06-08 02:27:10|1828.39|1822.99|1827.12|1821.72|1828.39|1822.99|1827.12|1821.72|35
1654655240000|2022-06-08 02:27:20|1827.18|1821.78|1826.7|1821.3|1827.18|1821.78|1826.47|1821.07|24
1654655250000|2022-06-08 02:27:30|1826.54|1821.14|1826.65|1821.25|1826.75|1821.35|1826.37|1820.97|23
1654655260000|2022-06-08 02:27:40|1826.75|1821.35|1826.74|1821.34|1826.75|1821.35|1825.81|1820.41|31
1654655270000|2022-06-08 02:27:50|1826.86|1821.46|1826.7|1821.3|1826.89|1821.49|1826.45|1821.05|32
1654655280000|2022-06-08 02:28:00|1826.69|1821.29|1826.92|1821.52|1827.59|1822.19|1826.69|1821.29|36
1654655290000|2022-06-08 02:28:10|1826.91|1821.51|1827.18|1821.78|1827.32|1821.92|1826.87|1821.47|18
1654655300000|2022-06-08 02:28:20|1827.11|1821.71|1827.63|1822.23|1827.87|1822.47|1827.1|1821.7|32
1654655310000|2022-06-08 02:28:30|1827.66|1822.26|1827.74|1822.34|1827.74|1822.34|1827.5|1822.1|29
1654655320000|2022-06-08 02:28:40|1827.58|1822.18|1827.66|1822.26|1827.73|1822.33|1827.46|1822.06|32
1654655330000|2022-06-08 02:28:50|1827.63|1822.23|1827.14|1821.74|1827.76|1822.36|1827.12|1821.72|35
1654655340000|2022-06-08 02:29:00|1827.04|1821.64|1828.19|1822.79|1828.24|1822.84|1827.04|1821.64|33
1654655350000|2022-06-08 02:29:10|1828.04|1822.64|1828.04|1822.64|1828.41|1823.01|1828.04|1822.64|29
1654655360000|2022-06-08 02:29:20|1828.16|1822.76|1827.29|1821.89|1828.26|1822.86|1827.29|1821.89|32
1654655370000|2022-06-08 02:29:30|1827.54|1822.14|1827.71|1822.31|1827.91|1822.51|1827.3|1821.9|34
1654655380000|2022-06-08 02:29:40|1827.65|1822.25|1827.75|1822.35|1827.87|1822.47|1827.64|1822.24|21
1654655390000|2022-06-08 02:29:50|1827.74|1822.34|1828.39|1822.99|1828.69|1823.29|1827.73|1822.33|32
1654655400000|2022-06-08 02:30:00|1828.41|1823.01|1828.55|1823.15|1828.81|1823.41|1828.32|1822.92|18
1654655410000|2022-06-08 02:30:10|1828.56|1823.16|1829.28|1823.88|1829.85|1824.45|1828.56|1823.16|36
1654655420000|2022-06-08 02:30:20|1829.35|1823.95|1830.28|1824.88|1830.32|1824.92|1829.25|1823.85|31
1654655430000|2022-06-08 02:30:30|1830.2|1824.8|1830.16|1824.76|1830.33|1824.93|1830.13|1824.73|32
1654655440000|2022-06-08 02:30:40|1830.14|1824.74|1830.17|1824.77|1830.19|1824.79|1829.68|1824.28|27
1654655450000|2022-06-08 02:30:50|1830.01|1824.61|1830.27|1824.87|1830.34|1824.94|1830|1824.6|26
1654655460000|2022-06-08 02:31:00|1830.26|1824.86|1830.38|1824.98|1830.5|1825.1|1830.16|1824.76|32
1654655470000|2022-06-08 02:31:10|1830.48|1825.08|1830.85|1825.45|1831.01|1825.61|1830.32|1824.92|31
1654655480000|2022-06-08 02:31:20|1830.96|1825.56|1829.93|1824.53|1830.96|1825.56|1829.93|1824.53|34
1654655490000|2022-06-08 02:31:30|1829.97|1824.57|1830.07|1824.67|1830.08|1824.68|1829.66|1824.26|34
1654655500000|2022-06-08 02:31:40|1829.99|1824.59|1829.6|1824.2|1829.99|1824.59|1829.6|1824.2|23
1654655510000|2022-06-08 02:31:50|1829.67|1824.27|1829.14|1823.74|1829.67|1824.27|1829.1|1823.7|27
1654655520000|2022-06-08 02:32:00|1829.15|1823.75|1829.2|1823.8|1829.31|1823.91|1829.06|1823.66|24
1654655530000|2022-06-08 02:32:10|1829.22|1823.82|1829.18|1823.78|1829.34|1823.94|1829.15|1823.75|30
1654655540000|2022-06-08 02:32:20|1829.2|1823.8|1829.83|1824.43|1829.83|1824.43|1829.16|1823.76|18
1654655550000|2022-06-08 02:32:30|1829.73|1824.33|1829.48|1824.08|1829.83|1824.43|1829.47|1824.07|29
1654655560000|2022-06-08 02:32:40|1829.49|1824.09|1830.74|1825.34|1830.86|1825.46|1829.44|1824.04|30
1654655570000|2022-06-08 02:32:50|1830.72|1825.32|1830.97|1825.57|1830.97|1825.57|1830.61|1825.21|28
1654655580000|2022-06-08 02:33:00|1830.7|1825.3|1830.99|1825.59|1831.04|1825.64|1830.69|1825.29|19
1654655590000|2022-06-08 02:33:10|1830.98|1825.58|1830.61|1825.21|1830.98|1825.58|1830.48|1825.08|32
1654655600000|2022-06-08 02:33:20|1830.57|1825.17|1830.57|1825.17|1830.64|1825.24|1830.48|1825.08|29
1654655610000|2022-06-08 02:33:30|1830.52|1825.12|1830.84|1825.44|1831.05|1825.65|1830.52|1825.12|35
1654655620000|2022-06-08 02:33:40|1830.88|1825.48|1830.79|1825.39|1830.88|1825.48|1830.58|1825.18|24
1654655630000|2022-06-08 02:33:50|1830.87|1825.47|1830.84|1825.44|1830.87|1825.47|1830.74|1825.34|15
1654655640000|2022-06-08 02:34:00|1830.79|1825.39|1831.47|1826.07|1831.47|1826.07|1830.67|1825.27|28
1654655650000|2022-06-08 02:34:10|1831.31|1825.91|1830.98|1825.58|1831.31|1825.91|1830.95|1825.55|30
1654655660000|2022-06-08 02:34:20|1830.96|1825.56|1831.04|1825.64|1831.13|1825.73|1830.9|1825.5|37
1654655670000|2022-06-08 02:34:30|1831.05|1825.65|1831.01|1825.61|1831.06|1825.66|1830.99|1825.59|19
1654655680000|2022-06-08 02:34:40|1830.84|1825.44|1831.74|1826.34|1831.74|1826.34|1830.56|1825.16|22
1654655690000|2022-06-08 02:34:50|1831.89|1826.49|1832.44|1827.04|1832.54|1827.14|1831.64|1826.24|34
1654655700000|2022-06-08 02:35:00|1832.42|1827.02|1832.17|1826.77|1832.51|1827.11|1832.06|1826.66|24
1654655710000|2022-06-08 02:35:10|1832.18|1826.78|1832.48|1827.08|1832.5|1827.1|1832.14|1826.74|22
1654655720000|2022-06-08 02:35:20|1832.49|1827.09|1832.4|1827|1832.49|1827.09|1832.36|1826.96|21
1654655730000|2022-06-08 02:35:30|1832.47|1827.07|1832.8|1827.4|1833.1|1827.7|1832.47|1827.07|26
1654655740000|2022-06-08 02:35:40|1832.84|1827.44|1832.75|1827.35|1833.01|1827.61|1832.75|1827.35|22
1654655750000|2022-06-08 02:35:50|1832.87|1827.47|1832.47|1827.07|1833.02|1827.62|1832.44|1827.04|31
1654655760000|2022-06-08 02:36:00|1832.48|1827.08|1832.13|1826.73|1832.54|1827.14|1832.11|1826.71|26
1654655770000|2022-06-08 02:36:10|1832.31|1826.91|1832.46|1827.06|1832.91|1827.51|1832.31|1826.91|30
1654655780000|2022-06-08 02:36:20|1832.45|1827.05|1832.28|1826.88|1832.59|1827.19|1832.16|1826.76|31
1654655790000|2022-06-08 02:36:30|1832.21|1826.81|1832.49|1827.09|1832.51|1827.11|1832.21|1826.81|17
1654655800000|2022-06-08 02:36:40|1832.47|1827.07|1832.91|1827.51|1833.23|1827.83|1832.47|1827.07|26
1654655810000|2022-06-08 02:36:50|1832.9|1827.5|1833.15|1827.75|1833.22|1827.82|1832.83|1827.43|25
1654655820000|2022-06-08 02:37:00|1833.16|1827.76|1832.9|1827.5|1833.16|1827.76|1832.9|1827.5|24
1654655830000|2022-06-08 02:37:10|1832.96|1827.56|1833.09|1827.69|1833.19|1827.79|1832.8|1827.4|25
1654655840000|2022-06-08 02:37:20|1833.06|1827.66|1833.16|1827.76|1833.22|1827.82|1832.93|1827.53|25
1654655850000|2022-06-08 02:37:30|1833.17|1827.77|1833.16|1827.76|1833.21|1827.81|1832.95|1827.55|20
1654655860000|2022-06-08 02:37:40|1833.09|1827.69|1833.28|1827.88|1833.33|1827.93|1833.03|1827.63|11
1654655870000|2022-06-08 02:37:50|1833.23|1827.83|1833.07|1827.67|1833.33|1827.93|1832.91|1827.51|26
1654655880000|2022-06-08 02:38:00|1833.11|1827.71|1833.63|1828.23|1833.65|1828.25|1833.01|1827.61|29
1654655890000|2022-06-08 02:38:10|1833.61|1828.21|1833.58|1828.18|1833.66|1828.26|1833.5|1828.1|15
1654655900000|2022-06-08 02:38:20|1833.95|1828.55|1835.76|1830.36|1836.01|1830.61|1833.63|1828.23|35
1654655910000|2022-06-08 02:38:30|1835.71|1830.31|1835.58|1830.18|1835.78|1830.38|1835.56|1830.16|24
1654655920000|2022-06-08 02:38:40|1835.62|1830.22|1835.65|1830.25|1835.84|1830.44|1835.62|1830.22|24
1654655930000|2022-06-08 02:38:50|1835.54|1830.14|1835.84|1830.44|1835.89|1830.49|1835.42|1830.02|30
1654655940000|2022-06-08 02:39:00|1835.85|1830.45|1835.33|1829.93|1835.87|1830.47|1835.08|1829.68|29
1654655950000|2022-06-08 02:39:10|1835.34|1829.94|1835.59|1830.19|1835.87|1830.47|1835.32|1829.92|31
1654655960000|2022-06-08 02:39:20|1835.61|1830.21|1836.33|1830.93|1836.39|1830.99|1835.61|1830.21|28
1654655970000|2022-06-08 02:39:30|1836.32|1830.92|1836.71|1831.31|1836.71|1831.31|1835.9|1830.5|31
1654655980000|2022-06-08 02:39:40|1836.78|1831.38|1837.34|1831.94|1837.37|1831.97|1836.78|1831.38|24
1654655990000|2022-06-08 02:39:50|1837.31|1831.91|1836.54|1831.14|1837.31|1831.91|1836.43|1831.03|27
1654656000000|2022-06-08 02:40:00|1836.53|1831.13|1836.02|1830.62|1836.95|1831.55|1835.82|1830.42|30
1654656010000|2022-06-08 02:40:10|1835.78|1830.38|1836.45|1831.05|1836.47|1831.07|1835.78|1830.38|27
1654656020000|2022-06-08 02:40:20|1836.48|1831.08|1836.46|1831.06|1837.26|1831.86|1836.25|1830.85|33
1654656030000|2022-06-08 02:40:30|1836.32|1830.92|1836.39|1830.99|1836.47|1831.07|1836.29|1830.89|24
1654656040000|2022-06-08 02:40:40|1836.28|1830.88|1836.55|1831.15|1836.62|1831.22|1836.17|1830.77|29
1654656050000|2022-06-08 02:40:50|1836.53|1831.13|1835.64|1830.24|1836.53|1831.13|1835.43|1830.03|31
1654656060000|2022-06-08 02:41:00|1835.15|1829.75|1835.4|1830|1835.59|1830.19|1834.82|1829.42|34
1654656070000|2022-06-08 02:41:10|1835.15|1829.75|1834.5|1829.1|1835.24|1829.84|1834.31|1828.91|33
1654656080000|2022-06-08 02:41:20|1834.51|1829.11|1835.45|1830.05|1835.65|1830.25|1834.51|1829.11|25
1654656090000|2022-06-08 02:41:30|1835.44|1830.04|1835.39|1829.99|1835.45|1830.05|1835.33|1829.93|19
1654656100000|2022-06-08 02:41:40|1835.04|1829.64|1834.56|1829.16|1835.25|1829.85|1834.39|1828.99|33
1654656110000|2022-06-08 02:41:50|1834.46|1829.06|1833.64|1828.24|1834.54|1829.14|1833.58|1828.18|29
1654656120000|2022-06-08 02:42:00|1833.62|1828.22|1833.07|1827.67|1833.62|1828.22|1833.02|1827.62|29
1654656130000|2022-06-08 02:42:10|1832.9|1827.5|1833.32|1827.92|1833.5|1828.1|1832.81|1827.41|31
1654656140000|2022-06-08 02:42:20|1833.29|1827.89|1833.41|1828.01|1833.41|1828.01|1833.15|1827.75|26
1654656150000|2022-06-08 02:42:30|1833.45|1828.05|1832.56|1827.16|1833.45|1828.05|1832.5|1827.1|31
1654656160000|2022-06-08 02:42:40|1832.64|1827.24|1833.39|1827.99|1833.61|1828.21|1832.63|1827.23|24
1654656170000|2022-06-08 02:42:50|1833.38|1827.98|1833.01|1827.61|1833.38|1827.98|1832.65|1827.25|30
1654656180000|2022-06-08 02:43:00|1833.22|1827.82|1832.27|1826.87|1833.52|1828.12|1832.27|1826.87|28
1654656190000|2022-06-08 02:43:10|1832.24|1826.84|1831.99|1826.59|1832.34|1826.94|1831.79|1826.39|31
1654656200000|2022-06-08 02:43:20|1832|1826.6|1831.05|1825.65|1832.09|1826.69|1831.05|1825.65|27
1654656210000|2022-06-08 02:43:30|1831.18|1825.78|1831.16|1825.76|1831.18|1825.78|1830.93|1825.53|34
1654656220000|2022-06-08 02:43:40|1831.26|1825.86|1830.78|1825.38|1831.26|1825.86|1830.62|1825.22|26
1654656230000|2022-06-08 02:43:50|1830.77|1825.37|1830.35|1824.95|1830.83|1825.43|1830.18|1824.78|34
1654656240000|2022-06-08 02:44:00|1830.4|1825|1830.27|1824.87|1830.55|1825.15|1830.19|1824.79|24
1654656250000|2022-06-08 02:44:10|1830.38|1824.98|1829.85|1824.45|1830.44|1825.04|1829.81|1824.41|15
1654656260000|2022-06-08 02:44:20|1829.83|1824.43|1830.12|1824.72|1830.12|1824.72|1829.66|1824.26|27
1654656270000|2022-06-08 02:44:30|1830.01|1824.61|1830.29|1824.89|1830.29|1824.89|1829.6|1824.2|27
1654656280000|2022-06-08 02:44:40|1830.2|1824.8|1830.22|1824.82|1830.38|1824.98|1830.13|1824.73|31
1654656290000|2022-06-08 02:44:50|1830.2|1824.8|1830.58|1825.18|1830.59|1825.19|1830.2|1824.8|26
1654656300000|2022-06-08 02:45:00|1830.59|1825.19|1830.21|1824.81|1830.6|1825.2|1830.16|1824.76|25
1654656310000|2022-06-08 02:45:10|1830.22|1824.82|1829.69|1824.29|1830.26|1824.86|1829.46|1824.06|25
1654656320000|2022-06-08 02:45:20|1829.7|1824.3|1829.8|1824.4|1829.8|1824.4|1829.5|1824.1|23
1654656330000|2022-06-08 02:45:30|1829.5|1824.1|1829.54|1824.14|1829.73|1824.33|1829.33|1823.93|32
1654656340000|2022-06-08 02:45:40|1829.53|1824.13|1829.26|1823.86|1829.54|1824.14|1829.21|1823.81|27
1654656350000|2022-06-08 02:45:50|1829.24|1823.84|1828.82|1823.42|1829.38|1823.98|1828.82|1823.42|25
1654656360000|2022-06-08 02:46:00|1828.95|1823.55|1828.03|1822.63|1829.43|1824.03|1827.88|1822.48|34
1654656370000|2022-06-08 02:46:10|1828.08|1822.68|1828.3|1822.9|1828.59|1823.19|1828.08|1822.68|30
1654656380000|2022-06-08 02:46:20|1828.31|1822.91|1828.14|1822.74|1828.54|1823.14|1827.86|1822.46|31
1654656390000|2022-06-08 02:46:30|1828.07|1822.67|1827.94|1822.54|1828.46|1823.06|1827.89|1822.49|30
1654656400000|2022-06-08 02:46:40|1828|1822.6|1828.14|1822.74|1828.23|1822.83|1828|1822.6|31
1654656410000|2022-06-08 02:46:50|1828.1|1822.7|1828.14|1822.74|1828.2|1822.8|1827.79|1822.39|33
1654656420000|2022-06-08 02:47:00|1828.15|1822.75|1828.16|1822.76|1828.22|1822.82|1828.03|1822.63|33
1654656430000|2022-06-08 02:47:10|1828.08|1822.68|1827.88|1822.48|1828.17|1822.77|1827.54|1822.14|29
1654656440000|2022-06-08 02:47:20|1827.82|1822.42|1826.88|1821.48|1827.83|1822.43|1826.59|1821.19|28
1654656450000|2022-06-08 02:47:30|1826.87|1821.47|1827.61|1822.21|1827.61|1822.21|1826.67|1821.27|30
1654656460000|2022-06-08 02:47:40|1827.71|1822.31|1827.93|1822.53|1828.14|1822.74|1827.49|1822.09|25
1654656470000|2022-06-08 02:47:50|1827.94|1822.54|1827.44|1822.04|1827.96|1822.56|1827.43|1822.03|30
1654656480000|2022-06-08 02:48:00|1827.43|1822.03|1827.64|1822.24|1827.75|1822.35|1827.3|1821.9|34
1654656490000|2022-06-08 02:48:10|1827.63|1822.23|1827.66|1822.26|1827.9|1822.5|1827.63|1822.23|26
1654656500000|2022-06-08 02:48:20|1827.68|1822.28|1826.88|1821.48|1827.74|1822.34|1826.78|1821.38|31
1654656510000|2022-06-08 02:48:30|1827.02|1821.62|1827.08|1821.68|1827.2|1821.8|1826.87|1821.47|28
1654656520000|2022-06-08 02:48:40|1827.15|1821.75|1826.62|1821.22|1827.3|1821.9|1826.62|1821.22|31
1654656530000|2022-06-08 02:48:50|1826.67|1821.27|1826.25|1820.85|1826.67|1821.27|1826.25|1820.85|35
1654656540000|2022-06-08 02:49:00|1826.02|1820.62|1825.85|1820.45|1826.08|1820.68|1825.8|1820.4|32
1654656550000|2022-06-08 02:49:10|1825.99|1820.59|1826.3|1820.9|1826.3|1820.9|1825.52|1820.12|33
1654656560000|2022-06-08 02:49:20|1826.24|1820.84|1827.42|1822.02|1827.42|1822.02|1826.24|1820.84|35
1654656570000|2022-06-08 02:49:30|1827.4|1822|1828.53|1823.13|1828.61|1823.21|1827.32|1821.92|36
1654656580000|2022-06-08 02:49:40|1828.58|1823.18|1828.99|1823.59|1829.12|1823.72|1828.53|1823.13|31
1654656590000|2022-06-08 02:49:50|1829.03|1823.63|1829.18|1823.78|1829.24|1823.84|1828.96|1823.56|21
1654656600000|2022-06-08 02:50:00|1829.03|1823.63|1829.94|1824.54|1830.38|1824.98|1829.03|1823.63|36
1654656610000|2022-06-08 02:50:10|1830.24|1824.84|1829.97|1824.57|1830.24|1824.84|1829.95|1824.55|27
1654656620000|2022-06-08 02:50:20|1829.96|1824.56|1829.98|1824.58|1830.07|1824.67|1829.9|1824.5|27
1654656630000|2022-06-08 02:50:30|1829.97|1824.57|1829.74|1824.34|1830.13|1824.73|1829.69|1824.29|20
1654656640000|2022-06-08 02:50:40|1829.66|1824.26|1829.24|1823.84|1829.66|1824.26|1829.24|1823.84|19
1654656650000|2022-06-08 02:50:50|1829.18|1823.78|1829.23|1823.83|1829.34|1823.94|1828.59|1823.19|29
1654656660000|2022-06-08 02:51:00|1829.17|1823.77|1828.82|1823.42|1829.47|1824.07|1828.68|1823.28|29
1654656670000|2022-06-08 02:51:10|1828.85|1823.45|1828.29|1822.89|1828.85|1823.45|1828.18|1822.78|35
1654656680000|2022-06-08 02:51:20|1828.28|1822.88|1828.3|1822.9|1828.34|1822.94|1828.27|1822.87|9
1654656690000|2022-06-08 02:51:30|1828.29|1822.89|1827.76|1822.36|1828.33|1822.93|1827.76|1822.36|19
1654656700000|2022-06-08 02:51:40|1827.9|1822.5|1827.9|1822.5|1828.02|1822.62|1827.74|1822.34|27
1654656710000|2022-06-08 02:51:50|1827.87|1822.47|1827.16|1821.76|1827.9|1822.5|1827.15|1821.75|25
1654656720000|2022-06-08 02:52:00|1827.17|1821.77|1827.88|1822.48|1828.12|1822.72|1827.17|1821.77|35
1654656730000|2022-06-08 02:52:10|1827.89|1822.49|1829.43|1824.03|1829.45|1824.05|1827.89|1822.49|39
1654656740000|2022-06-08 02:52:20|1829.31|1823.91|1829.12|1823.72|1829.34|1823.94|1828.94|1823.54|33
1654656750000|2022-06-08 02:52:30|1829.09|1823.69|1829.07|1823.67|1829.16|1823.76|1829.04|1823.64|16
1654656760000|2022-06-08 02:52:40|1829.09|1823.69|1828.53|1823.13|1829.09|1823.69|1828.42|1823.02|25
1654656770000|2022-06-08 02:52:50|1828.52|1823.12|1828.67|1823.27|1828.7|1823.3|1828.46|1823.06|29
1654656780000|2022-06-08 02:53:00|1828.58|1823.18|1828.6|1823.2|1828.65|1823.25|1828.48|1823.08|24
1654656790000|2022-06-08 02:53:10|1828.64|1823.24|1828.39|1822.99|1828.65|1823.25|1828.27|1822.87|22
1654656800000|2022-06-08 02:53:20|1828.36|1822.96|1828.04|1822.64|1828.36|1822.96|1828.04|1822.64|26
1654656810000|2022-06-08 02:53:30|1828.05|1822.65|1828.09|1822.69|1828.12|1822.72|1827.98|1822.58|21
1654656820000|2022-06-08 02:53:40|1827.96|1822.56|1827.96|1822.56|1828.06|1822.66|1827.85|1822.45|25
1654656830000|2022-06-08 02:53:50|1827.99|1822.59|1828.68|1823.28|1828.77|1823.37|1827.91|1822.51|31
1654656840000|2022-06-08 02:54:00|1828.7|1823.3|1826.73|1821.33|1828.75|1823.35|1825.76|1820.36|35
1654656850000|2022-06-08 02:54:10|1826.55|1821.15|1825.95|1820.55|1826.79|1821.39|1825.8|1820.4|40
1654656860000|2022-06-08 02:54:20|1825.85|1820.45|1826.47|1821.07|1826.67|1821.27|1825.8|1820.4|34
1654656870000|2022-06-08 02:54:30|1826.53|1821.13|1826.53|1821.13|1826.6|1821.2|1825.98|1820.58|36
1654656880000|2022-06-08 02:54:40|1826.51|1821.11|1826.19|1820.79|1826.56|1821.16|1826.03|1820.63|32
1654656890000|2022-06-08 02:54:50|1826.12|1820.72|1826.28|1820.88|1826.34|1820.94|1825.98|1820.58|28
1654656900000|2022-06-08 02:55:00|1826.27|1820.87|1825.62|1820.22|1826.29|1820.89|1825.59|1820.19|37
1654656910000|2022-06-08 02:55:10|1825.61|1820.21|1825.11|1819.71|1825.74|1820.34|1824.51|1819.11|28
1654656920000|2022-06-08 02:55:20|1825.06|1819.66|1825.31|1819.91|1825.57|1820.17|1824.83|1819.43|29
1654656930000|2022-06-08 02:55:30|1825.43|1820.03|1825.35|1819.95|1825.51|1820.11|1825.29|1819.89|24
1654656940000|2022-06-08 02:55:40|1825.34|1819.94|1825.53|1820.13|1825.55|1820.15|1825.33|1819.93|32
1654656950000|2022-06-08 02:55:50|1825.51|1820.11|1826.95|1821.55|1826.95|1821.55|1825.49|1820.09|28
1654656960000|2022-06-08 02:56:00|1826.63|1821.23|1828.44|1823.04|1828.44|1823.04|1826.63|1821.23|36
1654656970000|2022-06-08 02:56:10|1828.43|1823.03|1829.21|1823.81|1829.21|1823.81|1828.43|1823.03|36
1654656980000|2022-06-08 02:56:20|1829.09|1823.69|1829.18|1823.78|1829.26|1823.86|1828.97|1823.57|31
1654656990000|2022-06-08 02:56:30|1829.07|1823.67|1828.49|1823.09|1829.07|1823.67|1828.45|1823.05|35
1654657000000|2022-06-08 02:56:40|1828.44|1823.04|1827.75|1822.35|1828.46|1823.06|1827.74|1822.34|34
1654657010000|2022-06-08 02:56:50|1828|1822.6|1828.64|1823.24|1828.68|1823.28|1827.98|1822.58|32
1654657020000|2022-06-08 02:57:00|1828.6|1823.2|1829.26|1823.86|1829.55|1824.15|1828.59|1823.19|29
1654657030000|2022-06-08 02:57:10|1829.27|1823.87|1829.52|1824.12|1829.6|1824.2|1829.19|1823.79|27
1654657040000|2022-06-08 02:57:20|1829.65|1824.25|1829.06|1823.66|1829.65|1824.25|1828.85|1823.45|36
1654657050000|2022-06-08 02:57:30|1829.05|1823.65|1828.83|1823.43|1829.09|1823.69|1828.57|1823.17|35
1654657060000|2022-06-08 02:57:40|1828.77|1823.37|1827.81|1822.41|1828.77|1823.37|1827.75|1822.35|33
1654657070000|2022-06-08 02:57:50|1827.82|1822.42|1827.86|1822.46|1827.91|1822.51|1827.74|1822.34|27
1654657080000|2022-06-08 02:58:00|1827.85|1822.45|1827.77|1822.37|1827.87|1822.47|1827.68|1822.28|27
1654657090000|2022-06-08 02:58:10|1827.76|1822.36|1826.98|1821.58|1827.76|1822.36|1826.94|1821.54|29
1654657100000|2022-06-08 02:58:20|1827.06|1821.66|1826.98|1821.58|1827.75|1822.35|1826.98|1821.58|35
1654657110000|2022-06-08 02:58:30|1826.92|1821.52|1826.36|1820.96|1827.08|1821.68|1826.29|1820.89|39
1654657120000|2022-06-08 02:58:40|1826.42|1821.02|1826.73|1821.33|1826.93|1821.53|1826.41|1821.01|33
1654657130000|2022-06-08 02:58:50|1826.74|1821.34|1826.38|1820.98|1826.76|1821.36|1826.08|1820.68|34
1654657140000|2022-06-08 02:59:00|1826.41|1821.01|1826.09|1820.69|1826.54|1821.14|1826.02|1820.62|37
1654657150000|2022-06-08 02:59:10|1825.95|1820.55|1825.35|1819.95|1826.04|1820.64|1825.27|1819.87|35
1654657160000|2022-06-08 02:59:20|1825.39|1819.99|1825.96|1820.56|1826.14|1820.74|1825.28|1819.88|32
1654657170000|2022-06-08 02:59:30|1825.86|1820.46|1826.19|1820.79|1826.2|1820.8|1825.85|1820.45|28
1654657180000|2022-06-08 02:59:40|1826.18|1820.78|1825.87|1820.47|1826.25|1820.85|1825.74|1820.34|35
1654657190000|2022-06-08 02:59:50|1825.88|1820.48|1825.85|1820.45|1826.32|1820.92|1825.68|1820.28|26
1654657200000|2022-06-08 03:00:00|1825.9|1820.5|1826.64|1821.24|1826.77|1821.37|1825.86|1820.46|36
1654657210000|2022-06-08 03:00:10|1826.8|1821.4|1827.77|1822.37|1827.77|1822.37|1826.76|1821.36|32
1654657220000|2022-06-08 03:00:20|1827.74|1822.34|1827.37|1821.97|1827.81|1822.41|1827.27|1821.87|25
1654657230000|2022-06-08 03:00:30|1827.36|1821.96|1827.33|1821.93|1827.42|1822.02|1827.26|1821.86|24
1654657240000|2022-06-08 03:00:40|1827.32|1821.92|1827.32|1821.92|1827.48|1822.08|1827.31|1821.91|26
1654657250000|2022-06-08 03:00:50|1827.33|1821.93|1827.39|1821.99|1827.6|1822.2|1826.95|1821.55|32
1654657260000|2022-06-08 03:01:00|1827.38|1821.98|1828.04|1822.64|1828.09|1822.69|1827.32|1821.92|27
1654657270000|2022-06-08 03:01:10|1828.1|1822.7|1828.52|1823.12|1828.63|1823.23|1828.1|1822.7|28
1654657280000|2022-06-08 03:01:20|1828.53|1823.13|1828.73|1823.33|1828.73|1823.33|1828.46|1823.06|30
1654657290000|2022-06-08 03:01:30|1828.56|1823.16|1827.96|1822.56|1828.64|1823.24|1827.81|1822.41|30
1654657300000|2022-06-08 03:01:40|1827.97|1822.57|1828.62|1823.22|1828.71|1823.31|1827.92|1822.52|32
1654657310000|2022-06-08 03:01:50|1828.65|1823.25|1827.72|1822.32|1829.1|1823.7|1827.69|1822.29|34
1654657320000|2022-06-08 03:02:00|1827.73|1822.33|1827.27|1821.87|1827.86|1822.46|1827.17|1821.77|28
1654657330000|2022-06-08 03:02:10|1827.31|1821.91|1827.6|1822.2|1827.71|1822.31|1827.31|1821.91|28
1654657340000|2022-06-08 03:02:20|1827.55|1822.15|1827.44|1822.04|1827.6|1822.2|1827.33|1821.93|24
1654657350000|2022-06-08 03:02:30|1827.34|1821.94|1826.96|1821.56|1827.49|1822.09|1826.96|1821.56|31
1654657360000|2022-06-08 03:02:40|1826.94|1821.54|1827.44|1822.04|1827.56|1822.16|1826.84|1821.44|33
1654657370000|2022-06-08 03:02:50|1827.4|1822|1827.48|1822.08|1827.58|1822.18|1827.38|1821.98|29
1654657380000|2022-06-08 03:03:00|1827.52|1822.12|1827.01|1821.61|1827.7|1822.3|1826.8|1821.4|30
1654657390000|2022-06-08 03:03:10|1827|1821.6|1825.29|1819.89|1827|1821.6|1825.19|1819.79|30
1654657400000|2022-06-08 03:03:20|1825.25|1819.85|1825.11|1819.71|1825.29|1819.89|1824.96|1819.56|30
1654657410000|2022-06-08 03:03:30|1825.21|1819.81|1827.03|1821.63|1827.03|1821.63|1825.07|1819.67|34
1654657420000|2022-06-08 03:03:40|1826.92|1821.52|1826.9|1821.5|1827.03|1821.63|1826.9|1821.5|20
1654657430000|2022-06-08 03:03:50|1826.95|1821.55|1827.76|1822.36|1827.86|1822.46|1826.86|1821.46|36
1654657440000|2022-06-08 03:04:00|1827.78|1822.38|1827.3|1821.9|1827.78|1822.38|1827.04|1821.64|31
1654657450000|2022-06-08 03:04:10|1827.29|1821.89|1827.1|1821.7|1827.31|1821.91|1827.03|1821.63|19
1654657460000|2022-06-08 03:04:20|1827.09|1821.69|1828.51|1823.11|1828.53|1823.13|1827.09|1821.69|36
1654657470000|2022-06-08 03:04:30|1828.56|1823.16|1828.52|1823.12|1828.68|1823.28|1828.36|1822.96|24
1654657480000|2022-06-08 03:04:40|1828.49|1823.09|1828.66|1823.26|1828.82|1823.42|1828.49|1823.09|35
1654657490000|2022-06-08 03:04:50|1828.48|1823.08|1828.54|1823.14|1828.66|1823.26|1828.47|1823.07|26
1654657500000|2022-06-08 03:05:00|1828.55|1823.15|1828.58|1823.18|1828.69|1823.29|1828.47|1823.07|22
1654657510000|2022-06-08 03:05:10|1828.51|1823.11|1828.79|1823.39|1828.89|1823.49|1828.51|1823.11|17
1654657520000|2022-06-08 03:05:20|1828.83|1823.43|1828.95|1823.55|1828.98|1823.58|1828.83|1823.43|22
1654657530000|2022-06-08 03:05:30|1828.94|1823.54|1828.96|1823.56|1828.97|1823.57|1828.71|1823.31|21
1654657540000|2022-06-08 03:05:40|1828.91|1823.51|1828.91|1823.51|1829.12|1823.72|1828.88|1823.48|25
1654657550000|2022-06-08 03:05:50|1828.97|1823.57|1828.36|1822.96|1829.03|1823.63|1828.36|1822.96|25
1654657560000|2022-06-08 03:06:00|1828.38|1822.98|1828.4|1823|1828.49|1823.09|1828.08|1822.68|25
1654657570000|2022-06-08 03:06:10|1828.37|1822.97|1828.26|1822.86|1828.52|1823.12|1828.2|1822.8|25
1654657580000|2022-06-08 03:06:20|1828.35|1822.95|1827.96|1822.56|1828.36|1822.96|1827.84|1822.44|22
1654657590000|2022-06-08 03:06:30|1827.87|1822.47|1827.16|1821.76|1827.96|1822.56|1827.16|1821.76|27
1654657600000|2022-06-08 03:06:40|1827.17|1821.77|1826.83|1821.43|1827.34|1821.94|1826.75|1821.35|28
1654657610000|2022-06-08 03:06:50|1826.51|1821.11|1826.83|1821.43|1826.83|1821.43|1826.4|1821|28
1654657620000|2022-06-08 03:07:00|1826.73|1821.33|1827.04|1821.64|1827.06|1821.66|1826.57|1821.17|29
1654657630000|2022-06-08 03:07:10|1827.03|1821.63|1827.5|1822.1|1827.5|1822.1|1827|1821.6|31
1654657640000|2022-06-08 03:07:20|1827.49|1822.09|1824.98|1819.58|1827.58|1822.18|1824.96|1819.56|29
1654657650000|2022-06-08 03:07:30|1824.87|1819.47|1824.9|1819.5|1825.28|1819.88|1824.79|1819.39|33
1654657660000|2022-06-08 03:07:40|1824.85|1819.45|1824.05|1818.65|1824.98|1819.58|1824.05|1818.65|32
1654657670000|2022-06-08 03:07:50|1824.11|1818.71|1823.26|1817.86|1824.11|1818.71|1823.19|1817.79|27
1654657680000|2022-06-08 03:08:00|1823.33|1817.93|1821.35|1815.95|1823.48|1818.08|1820.65|1815.25|37
1654657690000|2022-06-08 03:08:10|1821.58|1816.18|1821.25|1815.85|1821.65|1816.25|1821.07|1815.67|37
1654657700000|2022-06-08 03:08:20|1821.22|1815.82|1820.33|1814.93|1821.9|1816.5|1820.13|1814.73|39
1654657710000|2022-06-08 03:08:30|1820.31|1814.91|1820.77|1815.37|1820.94|1815.54|1819.98|1814.58|38
1654657720000|2022-06-08 03:08:40|1820.83|1815.43|1819.61|1814.21|1820.84|1815.44|1819.52|1814.12|34
1654657730000|2022-06-08 03:08:50|1819.71|1814.31|1820.17|1814.77|1820.19|1814.79|1819.71|1814.31|31
1654657740000|2022-06-08 03:09:00|1819.94|1814.54|1820.87|1815.47|1821|1815.6|1819.89|1814.49|33
1654657750000|2022-06-08 03:09:10|1820.88|1815.48|1819.69|1814.29|1820.94|1815.54|1819.54|1814.14|29
1654657760000|2022-06-08 03:09:20|1819.64|1814.24|1818.86|1813.46|1819.7|1814.3|1818.8|1813.4|29
1654657770000|2022-06-08 03:09:30|1818.87|1813.47|1819.58|1814.18|1819.58|1814.18|1818.75|1813.35|18
1654657780000|2022-06-08 03:09:40|1819.35|1813.95|1818.95|1813.55|1819.45|1814.05|1818.83|1813.43|22
1654657790000|2022-06-08 03:09:50|1818.96|1813.56|1819.32|1813.92|1819.74|1814.34|1818.88|1813.48|23
1654657800000|2022-06-08 03:10:00|1819.46|1814.06|1817.82|1812.42|1819.76|1814.36|1817.82|1812.42|31
1654657810000|2022-06-08 03:10:10|1817.93|1812.53|1816.54|1811.14|1817.99|1812.59|1815.95|1810.55|35
1654657820000|2022-06-08 03:10:20|1816.42|1811.02|1817.6|1812.2|1817.6|1812.2|1816.14|1810.74|38
1654657830000|2022-06-08 03:10:30|1817.7|1812.3|1817.99|1812.59|1818.67|1813.27|1817.29|1811.89|36
1654657840000|2022-06-08 03:10:40|1818.07|1812.67|1818.88|1813.48|1818.88|1813.48|1817.89|1812.49|36
1654657850000|2022-06-08 03:10:50|1818.66|1813.26|1818.47|1813.07|1818.82|1813.42|1818.11|1812.71|37
1654657860000|2022-06-08 03:11:00|1818.44|1813.04|1817.81|1812.41|1818.61|1813.21|1817.31|1811.91|38
1654657870000|2022-06-08 03:11:10|1817.92|1812.52|1817.07|1811.67|1818.31|1812.91|1817.07|1811.67|35
1654657880000|2022-06-08 03:11:20|1817.14|1811.74|1815.44|1810.04|1817.2|1811.8|1815.44|1810.04|32
1654657890000|2022-06-08 03:11:30|1815.49|1810.09|1817.14|1811.74|1817.31|1811.91|1815.38|1809.98|37
1654657900000|2022-06-08 03:11:40|1817.07|1811.67|1816.33|1810.93|1817.15|1811.75|1816.33|1810.93|36
1654657910000|2022-06-08 03:11:50|1815.96|1810.56|1816.01|1810.61|1816.17|1810.77|1815.5|1810.1|34
1654657920000|2022-06-08 03:12:00|1816.06|1810.66|1815.49|1810.09|1816.06|1810.66|1815.44|1810.04|34
1654657930000|2022-06-08 03:12:10|1815.5|1810.1|1814.19|1808.79|1815.56|1810.16|1813.69|1808.29|32
1654657940000|2022-06-08 03:12:20|1814.2|1808.8|1814.58|1809.18|1814.78|1809.38|1813.97|1808.57|32
1654657950000|2022-06-08 03:12:30|1814.46|1809.06|1814.72|1809.32|1814.83|1809.43|1814.07|1808.67|29
1654657960000|2022-06-08 03:12:40|1814.3|1808.9|1813.88|1808.48|1814.88|1809.48|1813.73|1808.33|26
1654657970000|2022-06-08 03:12:50|1813.79|1808.39|1814.03|1808.63|1814.08|1808.68|1813.73|1808.33|29
1654657980000|2022-06-08 03:13:00|1814.05|1808.65|1812.98|1807.58|1814.29|1808.89|1812.98|1807.58|32
1654657990000|2022-06-08 03:13:10|1813.19|1807.79|1814.82|1809.42|1814.82|1809.42|1813.19|1807.79|37
1654658000000|2022-06-08 03:13:20|1815.41|1810.01|1816.41|1811.01|1816.74|1811.34|1815.41|1810.01|37
1654658010000|2022-06-08 03:13:30|1816.4|1811|1816.59|1811.19|1816.59|1811.19|1815.53|1810.13|36
1654658020000|2022-06-08 03:13:40|1816.7|1811.3|1815.88|1810.48|1816.97|1811.57|1815.88|1810.48|34
1654658030000|2022-06-08 03:13:50|1815.89|1810.49|1816.52|1811.12|1816.66|1811.26|1815.79|1810.39|36
1654658040000|2022-06-08 03:14:00|1816.57|1811.17|1816.26|1810.86|1816.77|1811.37|1816.08|1810.68|31
1654658050000|2022-06-08 03:14:10|1816.27|1810.87|1816.7|1811.3|1817.11|1811.71|1816.22|1810.82|26
1654658060000|2022-06-08 03:14:20|1816.73|1811.33|1816.58|1811.18|1817.23|1811.83|1816.58|1811.18|39
1654658070000|2022-06-08 03:14:30|1816.55|1811.15|1816.15|1810.75|1816.55|1811.15|1816.15|1810.75|28
1654658080000|2022-06-08 03:14:40|1816.19|1810.79|1816.51|1811.11|1816.91|1811.51|1816.19|1810.79|30
1654658090000|2022-06-08 03:14:50|1816.44|1811.04|1815.88|1810.48|1816.58|1811.18|1815.88|1810.48|35
1654658100000|2022-06-08 03:15:00|1816|1810.6|1813.22|1807.82|1816|1810.6|1813.22|1807.82|35
1654658110000|2022-06-08 03:15:10|1813.32|1807.92|1812.34|1806.94|1813.32|1807.92|1811.84|1806.44|34
1654658120000|2022-06-08 03:15:20|1812.35|1806.95|1812.74|1807.34|1813.27|1807.87|1812.19|1806.79|34
1654658130000|2022-06-08 03:15:30|1812.75|1807.35|1813.81|1808.41|1813.81|1808.41|1812.59|1807.19|34
1654658140000|2022-06-08 03:15:40|1813.82|1808.42|1812.52|1807.12|1813.82|1808.42|1812.03|1806.63|38
1654658150000|2022-06-08 03:15:50|1812.8|1807.4|1813.6|1808.2|1813.6|1808.2|1812.7|1807.3|37
1654658160000|2022-06-08 03:16:00|1813.65|1808.25|1813.96|1808.56|1814.2|1808.8|1812.94|1807.54|38
1654658170000|2022-06-08 03:16:10|1813.97|1808.57|1812.93|1807.53|1814.08|1808.68|1812.14|1806.74|39
1654658180000|2022-06-08 03:16:20|1813.02|1807.62|1812.03|1806.63|1813.3|1807.9|1812.03|1806.63|38
1654658190000|2022-06-08 03:16:30|1812.44|1807.04|1811.46|1806.06|1812.48|1807.08|1811.39|1805.99|40
1654658200000|2022-06-08 03:16:40|1811.56|1806.16|1808.74|1803.34|1811.56|1806.16|1808.6|1803.2|38
1654658210000|2022-06-08 03:16:50|1808.72|1803.32|1807.2|1801.8|1809.43|1804.03|1807.07|1801.67|39
1654658220000|2022-06-08 03:17:00|1807.03|1801.63|1806.46|1801.06|1807.32|1801.92|1806.15|1800.75|38
1654658230000|2022-06-08 03:17:10|1806.43|1801.03|1805.47|1800.07|1806.43|1801.03|1805.39|1799.99|32
1654658240000|2022-06-08 03:17:20|1805.46|1800.06|1807.02|1801.62|1807.74|1802.34|1805.46|1800.06|37
1654658250000|2022-06-08 03:17:30|1807.01|1801.61|1806.62|1801.22|1807.61|1802.21|1806.52|1801.12|37
1654658260000|2022-06-08 03:17:40|1806.39|1800.99|1805.81|1800.41|1806.93|1801.53|1805.74|1800.34|38
1654658270000|2022-06-08 03:17:50|1806.08|1800.68|1802.65|1797.25|1806.35|1800.95|1802.65|1797.25|36
1654658280000|2022-06-08 03:18:00|1802.87|1797.47|1802.09|1796.69|1804.75|1799.35|1802.04|1796.64|39
1654658290000|2022-06-08 03:18:10|1802.1|1796.7|1801.18|1795.78|1802.43|1797.03|1799.41|1794.01|37
1654658300000|2022-06-08 03:18:20|1801.11|1795.71|1803.06|1797.66|1803.14|1797.74|1799.21|1793.81|38
1654658310000|2022-06-08 03:18:30|1803.3|1797.9|1800.35|1794.95|1803.58|1798.18|1800.18|1794.78|38
1654658320000|2022-06-08 03:18:40|1799.93|1794.53|1801.3|1795.9|1801.73|1796.33|1799.89|1794.49|38
1654658330000|2022-06-08 03:18:50|1801.36|1795.96|1800.28|1794.88|1801.84|1796.44|1800.2|1794.8|34
1654658340000|2022-06-08 03:19:00|1800.24|1794.84|1798.86|1793.46|1800.27|1794.87|1798.64|1793.24|36
1654658350000|2022-06-08 03:19:10|1798.93|1793.53|1799.59|1794.19|1799.87|1794.47|1798.91|1793.51|38
1654658360000|2022-06-08 03:19:20|1799.23|1793.83|1800.12|1794.72|1800.12|1794.72|1799.01|1793.61|37
1654658370000|2022-06-08 03:19:30|1800.74|1795.34|1799.58|1794.18|1801.58|1796.18|1799.53|1794.13|39
1654658380000|2022-06-08 03:19:40|1799.57|1794.17|1798.38|1792.98|1799.63|1794.23|1796.11|1790.71|35
1654658390000|2022-06-08 03:19:50|1799.1|1793.7|1799.87|1794.47|1801.27|1795.87|1799.1|1793.7|38
1654658400000|2022-06-08 03:20:00|1799.96|1794.56|1799.2|1793.8|1802.69|1797.29|1798|1792.6|38
1654658410000|2022-06-08 03:20:10|1798.88|1793.48|1799.36|1793.96|1799.36|1793.96|1797.93|1792.53|38
1654658420000|2022-06-08 03:20:20|1799.92|1794.52|1802.28|1796.88|1802.93|1797.53|1799.86|1794.46|39
1654658430000|2022-06-08 03:20:30|1802.41|1797.01|1799.91|1794.51|1802.92|1797.52|1799.91|1794.51|40
1654658440000|2022-06-08 03:20:40|1799.98|1794.58|1798.97|1793.57|1800.87|1795.47|1798.07|1792.67|37
1654658450000|2022-06-08 03:20:50|1798.7|1793.3|1800.12|1794.72|1800.39|1794.99|1798.55|1793.15|40
1654658460000|2022-06-08 03:21:00|1800.38|1794.98|1804.48|1799.08|1804.48|1799.08|1800.38|1794.98|38
1654658470000|2022-06-08 03:21:10|1804.6|1799.2|1807.39|1801.99|1807.93|1802.53|1804.54|1799.14|39
1654658480000|2022-06-08 03:21:20|1807.33|1801.93|1804.92|1799.52|1807.44|1802.04|1804.92|1799.52|38
1654658490000|2022-06-08 03:21:30|1804.55|1799.15|1803.19|1797.79|1804.55|1799.15|1802.39|1796.99|39
1654658500000|2022-06-08 03:21:40|1803.24|1797.84|1802.23|1796.83|1803.73|1798.33|1801.54|1796.14|37
1654658510000|2022-06-08 03:21:50|1802.04|1796.64|1803.68|1798.28|1804.74|1799.34|1802.04|1796.64|39
1654658520000|2022-06-08 03:22:00|1803.76|1798.36|1803.21|1797.81|1803.77|1798.37|1802.49|1797.09|36
1654658530000|2022-06-08 03:22:10|1803.34|1797.94|1803.14|1797.74|1803.38|1797.98|1802.55|1797.15|37
1654658540000|2022-06-08 03:22:20|1803.27|1797.87|1805.16|1799.76|1806.39|1800.99|1803.27|1797.87|39
1654658550000|2022-06-08 03:22:30|1805.21|1799.81|1803.83|1798.43|1805.52|1800.12|1803.83|1798.43|40
1654658560000|2022-06-08 03:22:40|1803.97|1798.57|1803|1797.6|1804.58|1799.18|1802.95|1797.55|36
1654658570000|2022-06-08 03:22:50|1803.23|1797.83|1804.55|1799.15|1804.55|1799.15|1803.08|1797.68|39
1654658580000|2022-06-08 03:23:00|1804.5|1799.1|1803.34|1797.94|1804.57|1799.17|1803.07|1797.67|35
1654658590000|2022-06-08 03:23:10|1803.65|1798.25|1803.91|1798.51|1804.88|1799.48|1803.32|1797.92|39
1654658600000|2022-06-08 03:23:20|1804.13|1798.73|1804.67|1799.27|1805.26|1799.86|1803.86|1798.46|39
1654658610000|2022-06-08 03:23:30|1804.63|1799.23|1804.05|1798.65|1804.7|1799.3|1803.67|1798.27|36
1654658620000|2022-06-08 03:23:40|1804.02|1798.62|1802.39|1796.99|1804.02|1798.62|1801.32|1795.92|40
1654658630000|2022-06-08 03:23:50|1802.36|1796.96|1799.75|1794.35|1802.36|1796.96|1799.75|1794.35|38
1654658640000|2022-06-08 03:24:00|1799.81|1794.41|1799.86|1794.46|1800.06|1794.66|1798.25|1792.85|37
1654658650000|2022-06-08 03:24:10|1800|1794.6|1799.59|1794.19|1801.91|1796.51|1799.33|1793.93|40
1654658660000|2022-06-08 03:24:20|1799.7|1794.3|1801.01|1795.61|1801.79|1796.39|1799.7|1794.3|38
1654658670000|2022-06-08 03:24:30|1801.02|1795.62|1801.39|1795.99|1802.16|1796.76|1800.51|1795.11|37
1654658680000|2022-06-08 03:24:40|1801.28|1795.88|1801|1795.6|1801.28|1795.88|1799.56|1794.16|38
1654658690000|2022-06-08 03:24:50|1800.88|1795.48|1801.95|1796.55|1802.15|1796.75|1800.87|1795.47|40
1654658700000|2022-06-08 03:25:00|1801.76|1796.36|1799.51|1794.11|1801.85|1796.45|1799.51|1794.11|38
1654658710000|2022-06-08 03:25:10|1799.58|1794.18|1797.65|1792.25|1799.58|1794.18|1797.6|1792.2|40
1654658720000|2022-06-08 03:25:20|1797.61|1792.21|1797.84|1792.44|1797.95|1792.55|1796.33|1790.93|39
1654658730000|2022-06-08 03:25:30|1797.85|1792.45|1797.08|1791.68|1797.9|1792.5|1794.58|1789.18|38
1654658740000|2022-06-08 03:25:40|1797.38|1791.98|1796.45|1791.05|1797.94|1792.54|1796.45|1791.05|39
1654658750000|2022-06-08 03:25:50|1796.25|1790.85|1793.27|1787.87|1796.26|1790.86|1792.86|1787.46|39
1654658760000|2022-06-08 03:26:00|1793.47|1788.07|1791.4|1786|1793.48|1788.08|1790.73|1785.33|37
1654658770000|2022-06-08 03:26:10|1791.3|1785.9|1786.03|1780.63|1791.3|1785.9|1786.03|1780.63|35
1654658780000|2022-06-08 03:26:20|1785.65|1780.25|1789.76|1784.36|1789.98|1784.58|1785.51|1780.11|37
1654658790000|2022-06-08 03:26:30|1789.74|1784.34|1788|1782.6|1790.97|1785.57|1787.86|1782.46|40
1654658800000|2022-06-08 03:26:40|1788.01|1782.61|1787.71|1782.31|1788.11|1782.71|1787.06|1781.66|39
1654658810000|2022-06-08 03:26:50|1787.86|1782.46|1787.86|1782.46|1788.91|1783.51|1787.83|1782.43|37
1654658820000|2022-06-08 03:27:00|1787.77|1782.37|1783.4|1778|1787.77|1782.37|1781.3|1775.9|40
1654658830000|2022-06-08 03:27:10|1783.71|1778.31|1782.96|1777.56|1784.13|1778.73|1781.51|1776.11|39
1654658840000|2022-06-08 03:27:20|1783.04|1777.64|1782.88|1777.48|1783.9|1778.5|1781.06|1775.66|40
1654658850000|2022-06-08 03:27:30|1782.86|1777.46|1782.84|1777.44|1783.47|1778.07|1781.81|1776.41|40
1654658860000|2022-06-08 03:27:40|1783.1|1777.7|1785.06|1779.66|1785.38|1779.98|1783.1|1777.7|40
1654658870000|2022-06-08 03:27:50|1785.11|1779.71|1784.76|1779.36|1785.3|1779.9|1784.57|1779.17|40
1654658880000|2022-06-08 03:28:00|1785|1779.6|1785.46|1780.06|1786.79|1781.39|1784.85|1779.45|40
1654658890000|2022-06-08 03:28:10|1785.28|1779.88|1784.04|1778.64|1785.84|1780.44|1783.83|1778.43|38
1654658900000|2022-06-08 03:28:20|1783.91|1778.51|1785.36|1779.96|1786.29|1780.89|1783.91|1778.51|39
1654658910000|2022-06-08 03:28:30|1785.24|1779.84|1783.91|1778.51|1785.24|1779.84|1782.84|1777.44|38
1654658920000|2022-06-08 03:28:40|1783.87|1778.47|1783.54|1778.14|1784.26|1778.86|1782.33|1776.93|39
1654658930000|2022-06-08 03:28:50|1783.62|1778.22|1781.39|1775.99|1783.86|1778.46|1781.32|1775.92|37
1654658940000|2022-06-08 03:29:00|1781.18|1775.78|1781.16|1775.76|1782.45|1777.05|1780.59|1775.19|39
1654658950000|2022-06-08 03:29:10|1781.2|1775.8|1780.7|1775.3|1782.99|1777.59|1780.18|1774.78|39
1654658960000|2022-06-08 03:29:20|1780.75|1775.35|1782.79|1777.39|1782.79|1777.39|1780.75|1775.35|39
1654658970000|2022-06-08 03:29:30|1782.73|1777.33|1782.16|1776.76|1784.12|1778.72|1782.14|1776.74|38
1654658980000|2022-06-08 03:29:40|1782.06|1776.66|1784.16|1778.76|1784.16|1778.76|1781.83|1776.43|38
1654658990000|2022-06-08 03:29:50|1784.21|1778.81|1785.54|1780.14|1786.03|1780.63|1784.21|1778.81|39
1654659000000|2022-06-08 03:30:00|1785.73|1780.33|1783.48|1778.08|1785.79|1780.39|1781.92|1776.52|40
1654659010000|2022-06-08 03:30:10|1783.24|1777.84|1782.08|1776.68|1783.24|1777.84|1781.3|1775.9|40
1654659020000|2022-06-08 03:30:20|1782.38|1776.98|1780.98|1775.58|1782.38|1776.98|1780.26|1774.86|39
1654659030000|2022-06-08 03:30:30|1780.92|1775.52|1782.92|1777.52|1782.92|1777.52|1780.4|1775|38
1654659040000|2022-06-08 03:30:40|1783.07|1777.67|1782.08|1776.68|1783.92|1778.52|1781.27|1775.87|40
1654659050000|2022-06-08 03:30:50|1781.83|1776.43|1780.51|1775.11|1782.51|1777.11|1780.14|1774.74|40
1654659060000|2022-06-08 03:31:00|1780.75|1775.35|1781.71|1776.31|1781.71|1776.31|1779.61|1774.21|40
1654659070000|2022-06-08 03:31:10|1781.77|1776.37|1780.03|1774.63|1782.36|1776.96|1779.93|1774.53|39
1654659080000|2022-06-08 03:31:20|1779.51|1774.11|1779.01|1773.61|1780.18|1774.78|1778.84|1773.44|35
1654659090000|2022-06-08 03:31:30|1778.99|1773.59|1776.84|1771.44|1778.99|1773.59|1775.37|1769.97|37
1654659100000|2022-06-08 03:31:40|1777.1|1771.7|1774.61|1769.21|1777.1|1771.7|1774.23|1768.83|39
1654659110000|2022-06-08 03:31:50|1774.67|1769.27|1773.37|1767.97|1774.67|1769.27|1770.31|1764.91|38
1654659120000|2022-06-08 03:32:00|1772.78|1767.38|1770.12|1764.72|1772.78|1767.38|1770.12|1764.72|40
1654659130000|2022-06-08 03:32:10|1770.06|1764.66|1769.89|1764.49|1770.76|1765.36|1769.89|1764.49|40
1654659140000|2022-06-08 03:32:20|1770.01|1764.61|1768.68|1763.28|1770.33|1764.93|1768.61|1763.21|39
1654659150000|2022-06-08 03:32:30|1769.19|1763.79|1771.87|1766.47|1771.99|1766.59|1768.65|1763.25|40
1654659160000|2022-06-08 03:32:40|1770.94|1765.54|1772.12|1766.72|1772.24|1766.84|1769.3|1763.9|38
1654659170000|2022-06-08 03:32:50|1772.2|1766.8|1770.59|1765.19|1772.2|1766.8|1768.95|1763.55|39
1654659180000|2022-06-08 03:33:00|1770.88|1765.48|1771.83|1766.43|1772.48|1767.08|1770.86|1765.46|39
1654659190000|2022-06-08 03:33:10|1771.85|1766.45|1770.63|1765.23|1772.12|1766.72|1769.59|1764.19|38
1654659200000|2022-06-08 03:33:20|1770.6|1765.2|1772.56|1767.16|1772.56|1767.16|1769.79|1764.39|39
1654659210000|2022-06-08 03:33:30|1772.41|1767.01|1768.46|1763.06|1772.86|1767.46|1768.35|1762.95|40
1654659220000|2022-06-08 03:33:40|1768.66|1763.26|1767.61|1762.21|1768.66|1763.26|1767.61|1762.21|39
1654659230000|2022-06-08 03:33:50|1767.64|1762.24|1770.02|1764.62|1770.39|1764.99|1767.2|1761.8|39
1654659240000|2022-06-08 03:34:00|1770.31|1764.91|1770.83|1765.43|1771.76|1766.36|1769.98|1764.58|39
1654659250000|2022-06-08 03:34:10|1770.71|1765.31|1770.98|1765.58|1771.3|1765.9|1769.19|1763.79|39
1654659260000|2022-06-08 03:34:20|1771.04|1765.64|1772.22|1766.82|1772.22|1766.82|1770.85|1765.45|36
1654659270000|2022-06-08 03:34:30|1772.03|1766.63|1771.62|1766.22|1772.04|1766.64|1770.84|1765.44|36
1654659280000|2022-06-08 03:34:40|1771.54|1766.14|1769.54|1764.14|1771.56|1766.16|1769.33|1763.93|37
1654659290000|2022-06-08 03:34:50|1769.53|1764.13|1768.54|1763.14|1769.71|1764.31|1768.37|1762.97|35
1654659300000|2022-06-08 03:35:00|1768.66|1763.26|1770.54|1765.14|1770.62|1765.22|1768.61|1763.21|39
1654659310000|2022-06-08 03:35:10|1770.27|1764.87|1768.61|1763.21|1770.27|1764.87|1768.27|1762.87|39
1654659320000|2022-06-08 03:35:20|1768.71|1763.31|1768.69|1763.29|1768.89|1763.49|1768|1762.6|37
1654659330000|2022-06-08 03:35:30|1768.91|1763.51|1768.42|1763.02|1769.13|1763.73|1768.18|1762.78|38
1654659340000|2022-06-08 03:35:40|1768.44|1763.04|1769.93|1764.53|1769.95|1764.55|1767.9|1762.5|39
1654659350000|2022-06-08 03:35:50|1769.94|1764.54|1768.33|1762.93|1770.15|1764.75|1768.33|1762.93|39
1654659360000|2022-06-08 03:36:00|1768.21|1762.81|1767.96|1762.56|1768.6|1763.2|1767.68|1762.28|36
1654659370000|2022-06-08 03:36:10|1768.12|1762.72|1768.47|1763.07|1768.47|1763.07|1766.96|1761.56|38
1654659380000|2022-06-08 03:36:20|1768.5|1763.1|1772.69|1767.29|1772.69|1767.29|1768.04|1762.64|38
1654659390000|2022-06-08 03:36:30|1772.53|1767.13|1773.31|1767.91|1773.31|1767.91|1772.23|1766.83|38
1654659400000|2022-06-08 03:36:40|1773.26|1767.86|1773.88|1768.48|1773.88|1768.48|1772.18|1766.78|37
1654659410000|2022-06-08 03:36:50|1773.66|1768.26|1773.27|1767.87|1774.07|1768.67|1772.66|1767.26|37
1654659420000|2022-06-08 03:37:00|1773.25|1767.85|1773.58|1768.18|1773.58|1768.18|1772.57|1767.17|39
1654659430000|2022-06-08 03:37:10|1773.68|1768.28|1774.84|1769.44|1775.05|1769.65|1773.31|1767.91|38
1654659440000|2022-06-08 03:37:20|1775.17|1769.77|1775.75|1770.35|1776.57|1771.17|1775.04|1769.64|40
1654659450000|2022-06-08 03:37:30|1775.77|1770.37|1776.38|1770.98|1776.45|1771.05|1775.77|1770.37|37
1654659460000|2022-06-08 03:37:40|1776.52|1771.12|1776.49|1771.09|1777.89|1772.49|1776.23|1770.83|38
1654659470000|2022-06-08 03:37:50|1776.48|1771.08|1775.67|1770.27|1777|1771.6|1775.5|1770.1|39
1654659480000|2022-06-08 03:38:00|1775.69|1770.29|1775.31|1769.91|1776.07|1770.67|1775.19|1769.79|37
1654659490000|2022-06-08 03:38:10|1775.34|1769.94|1774.39|1768.99|1775.34|1769.94|1773.52|1768.12|38
1654659500000|2022-06-08 03:38:20|1774.65|1769.25|1775.16|1769.76|1775.47|1770.07|1774.65|1769.25|35
1654659510000|2022-06-08 03:38:30|1775.07|1769.67|1776.84|1771.44|1777.02|1771.62|1775.07|1769.67|37
1654659520000|2022-06-08 03:38:40|1776.86|1771.46|1775.72|1770.32|1777.3|1771.9|1775.72|1770.32|36
1654659530000|2022-06-08 03:38:50|1775.57|1770.17|1775.54|1770.14|1775.98|1770.58|1775.39|1769.99|36
1654659540000|2022-06-08 03:39:00|1775.55|1770.15|1774.77|1769.37|1775.72|1770.32|1774.66|1769.26|36
1654659550000|2022-06-08 03:39:10|1774.75|1769.35|1774.46|1769.06|1774.75|1769.35|1774.07|1768.67|38
1654659560000|2022-06-08 03:39:20|1774.49|1769.09|1774.14|1768.74|1774.52|1769.12|1774.08|1768.68|38
1654659570000|2022-06-08 03:39:30|1774.25|1768.85|1775.36|1769.96|1775.55|1770.15|1774.21|1768.81|34
1654659580000|2022-06-08 03:39:40|1775.34|1769.94|1774.18|1768.78|1775.63|1770.23|1774.18|1768.78|38
1654659590000|2022-06-08 03:39:50|1773.93|1768.53|1773.87|1768.47|1774.71|1769.31|1773.15|1767.75|39
1654659600000|2022-06-08 03:40:00|1773.8|1768.4|1773.43|1768.03|1773.8|1768.4|1772.85|1767.45|37
1654659610000|2022-06-08 03:40:10|1773.96|1768.56|1772.84|1767.44|1774.32|1768.92|1772.75|1767.35|38
1654659620000|2022-06-08 03:40:20|1772.61|1767.21|1771.28|1765.88|1772.82|1767.42|1771.06|1765.66|37
1654659630000|2022-06-08 03:40:30|1771.42|1766.02|1770.77|1765.37|1772.27|1766.87|1770.64|1765.24|36
1654659640000|2022-06-08 03:40:40|1770.72|1765.32|1770.49|1765.09|1771.36|1765.96|1770.27|1764.87|36
1654659650000|2022-06-08 03:40:50|1770.87|1765.47|1772.11|1766.71|1772.35|1766.95|1770.87|1765.47|40
1654659660000|2022-06-08 03:41:00|1772.09|1766.69|1772.89|1767.49|1773.31|1767.91|1771.86|1766.46|37
1654659670000|2022-06-08 03:41:10|1772.84|1767.44|1772.04|1766.64|1772.88|1767.48|1771.29|1765.89|40
1654659680000|2022-06-08 03:41:20|1772.07|1766.67|1772.57|1767.17|1773.25|1767.85|1771.7|1766.3|40
1654659690000|2022-06-08 03:41:30|1772.44|1767.04|1773.06|1767.66|1773.06|1767.66|1771.68|1766.28|39
1654659700000|2022-06-08 03:41:40|1772.9|1767.5|1772.67|1767.27|1772.99|1767.59|1772.45|1767.05|34
1654659710000|2022-06-08 03:41:50|1772.7|1767.3|1773.94|1768.54|1774.42|1769.02|1772.54|1767.14|38
1654659720000|2022-06-08 03:42:00|1774.1|1768.7|1774.48|1769.08|1774.64|1769.24|1773.79|1768.39|39
1654659730000|2022-06-08 03:42:10|1774.14|1768.74|1773.89|1768.49|1775.04|1769.64|1773.76|1768.36|40
1654659740000|2022-06-08 03:42:20|1773.87|1768.47|1775.01|1769.61|1775.01|1769.61|1773.85|1768.45|38
1654659750000|2022-06-08 03:42:30|1775.14|1769.74|1775.83|1770.43|1776.12|1770.72|1775.03|1769.63|37
1654659760000|2022-06-08 03:42:40|1775.89|1770.49|1776.34|1770.94|1776.34|1770.94|1775.35|1769.95|37
1654659770000|2022-06-08 03:42:50|1776.39|1770.99|1777.45|1772.05|1777.45|1772.05|1775.52|1770.12|38
1654659780000|2022-06-08 03:43:00|1777.49|1772.09|1777.24|1771.84|1778.32|1772.92|1777.16|1771.76|37
1654659790000|2022-06-08 03:43:10|1777.25|1771.85|1776.71|1771.31|1777.37|1771.97|1776.39|1770.99|35
1654659800000|2022-06-08 03:43:20|1776.86|1771.46|1776.03|1770.63|1776.86|1771.46|1774.9|1769.5|39
1654659810000|2022-06-08 03:43:30|1776.35|1770.95|1776.9|1771.5|1777.68|1772.28|1776.35|1770.95|35
1654659820000|2022-06-08 03:43:40|1776.85|1771.45|1776.42|1771.02|1777.04|1771.64|1776.26|1770.86|40
1654659830000|2022-06-08 03:43:50|1776.23|1770.83|1776.21|1770.81|1776.54|1771.14|1775.93|1770.53|36
1654659840000|2022-06-08 03:44:00|1776.04|1770.64|1776.46|1771.06|1777.45|1772.05|1776.04|1770.64|38
1654659850000|2022-06-08 03:44:10|1776.25|1770.85|1775.45|1770.05|1776.88|1771.48|1775.45|1770.05|39
1654659860000|2022-06-08 03:44:20|1775.51|1770.11|1774.54|1769.14|1775.66|1770.26|1774.53|1769.13|36
1654659870000|2022-06-08 03:44:30|1774.6|1769.2|1772.98|1767.58|1774.94|1769.54|1772.19|1766.79|36
1654659880000|2022-06-08 03:44:40|1772.75|1767.35|1772.63|1767.23|1773.94|1768.54|1771.8|1766.4|36
1654659890000|2022-06-08 03:44:50|1772.67|1767.27|1773.63|1768.23|1773.63|1768.23|1772.21|1766.81|38
1654659900000|2022-06-08 03:45:00|1773.68|1768.28|1773.99|1768.59|1773.99|1768.59|1771.78|1766.38|40
1654659910000|2022-06-08 03:45:10|1774.22|1768.82|1774.55|1769.15|1774.85|1769.45|1773.18|1767.78|39
1654659920000|2022-06-08 03:45:20|1774.6|1769.2|1774.99|1769.59|1774.99|1769.59|1773.76|1768.36|37
1654659930000|2022-06-08 03:45:30|1775|1769.6|1774.69|1769.29|1775.13|1769.73|1773.74|1768.34|38
1654659940000|2022-06-08 03:45:40|1774.61|1769.21|1775.52|1770.12|1776.2|1770.8|1774.5|1769.1|39
1654659950000|2022-06-08 03:45:50|1775.62|1770.22|1776.77|1771.37|1776.94|1771.54|1775.62|1770.22|39
1654659960000|2022-06-08 03:46:00|1776.98|1771.58|1778.13|1772.73|1778.3|1772.9|1776.23|1770.83|37
1654659970000|2022-06-08 03:46:10|1777.85|1772.45|1781.12|1775.72|1781.89|1776.49|1777.71|1772.31|39
1654659980000|2022-06-08 03:46:20|1780.87|1775.47|1781.91|1776.51|1782.14|1776.74|1780.8|1775.4|36
1654659990000|2022-06-08 03:46:30|1781.85|1776.45|1781.53|1776.13|1781.91|1776.51|1781.42|1776.02|38
1654660000000|2022-06-08 03:46:40|1781.6|1776.2|1780.53|1775.13|1781.63|1776.23|1780.47|1775.07|35
1654660010000|2022-06-08 03:46:50|1780.51|1775.11|1781.24|1775.84|1781.37|1775.97|1780.22|1774.82|39
1654660020000|2022-06-08 03:47:00|1781.26|1775.86|1780.67|1775.27|1781.26|1775.86|1780.58|1775.18|35
1654660030000|2022-06-08 03:47:10|1780.72|1775.32|1780.81|1775.41|1780.81|1775.41|1780.18|1774.78|38
1654660040000|2022-06-08 03:47:20|1780.97|1775.57|1781.74|1776.34|1781.76|1776.36|1780.86|1775.46|32
1654660050000|2022-06-08 03:47:30|1781.8|1776.4|1782.26|1776.86|1782.74|1777.34|1781.22|1775.82|36
1654660060000|2022-06-08 03:47:40|1782.35|1776.95|1783.4|1778|1783.68|1778.28|1782.29|1776.89|37
1654660070000|2022-06-08 03:47:50|1783.91|1778.51|1785.09|1779.69|1785.17|1779.77|1783.91|1778.51|32
1654660080000|2022-06-08 03:48:00|1785.15|1779.75|1785.92|1780.52|1786.75|1781.35|1785.15|1779.75|37
1654660090000|2022-06-08 03:48:10|1785.84|1780.44|1784.79|1779.39|1786.43|1781.03|1784.52|1779.12|37
1654660100000|2022-06-08 03:48:20|1784.93|1779.53|1786.13|1780.73|1786.35|1780.95|1784.75|1779.35|37
1654660110000|2022-06-08 03:48:30|1786.17|1780.77|1786.89|1781.49|1787.23|1781.83|1786.17|1780.77|37
1654660120000|2022-06-08 03:48:40|1787|1781.6|1787.45|1782.05|1787.46|1782.06|1786.94|1781.54|37
1654660130000|2022-06-08 03:48:50|1787.44|1782.04|1787.53|1782.13|1787.57|1782.17|1786.79|1781.39|37
1654660140000|2022-06-08 03:49:00|1787.57|1782.17|1790.15|1784.75|1790.15|1784.75|1787.3|1781.9|37
1654660150000|2022-06-08 03:49:10|1790.37|1784.97|1789.94|1784.54|1790.52|1785.12|1789.75|1784.35|35
1654660160000|2022-06-08 03:49:20|1790|1784.6|1794.76|1789.36|1795.25|1789.85|1790|1784.6|40
1654660170000|2022-06-08 03:49:30|1794.84|1789.44|1792.53|1787.13|1794.85|1789.45|1791.97|1786.57|39
1654660180000|2022-06-08 03:49:40|1792.38|1786.98|1791.97|1786.57|1792.38|1786.98|1790.7|1785.3|40
1654660190000|2022-06-08 03:49:50|1792.01|1786.61|1794.71|1789.31|1795.78|1790.38|1792.01|1786.61|40
1654660200000|2022-06-08 03:50:00|1794.59|1789.19|1790.29|1784.89|1794.59|1789.19|1790.29|1784.89|40
1654660210000|2022-06-08 03:50:10|1790.28|1784.88|1792.42|1787.02|1792.42|1787.02|1789.58|1784.18|38
1654660220000|2022-06-08 03:50:20|1792.46|1787.06|1793.06|1787.66|1793.27|1787.87|1791.99|1786.59|39
1654660230000|2022-06-08 03:50:30|1792.94|1787.54|1793.8|1788.4|1794.1|1788.7|1792.57|1787.17|40
1654660240000|2022-06-08 03:50:40|1793.82|1788.42|1791.68|1786.28|1794.09|1788.69|1791.68|1786.28|38
1654660250000|2022-06-08 03:50:50|1791.54|1786.14|1789.58|1784.18|1791.62|1786.22|1789.19|1783.79|38
1654660260000|2022-06-08 03:51:00|1789.55|1784.15|1791.05|1785.65|1791.05|1785.65|1789.46|1784.06|39
1654660270000|2022-06-08 03:51:10|1790.97|1785.57|1791.25|1785.85|1791.3|1785.9|1790.41|1785.01|37
1654660280000|2022-06-08 03:51:20|1791.07|1785.67|1790.53|1785.13|1791.33|1785.93|1790.53|1785.13|37
1654660290000|2022-06-08 03:51:30|1790.55|1785.15|1789.78|1784.38|1790.81|1785.41|1789.58|1784.18|33
1654660300000|2022-06-08 03:51:40|1789.73|1784.33|1789.12|1783.72|1790.15|1784.75|1788.99|1783.59|36
1654660310000|2022-06-08 03:51:50|1789.23|1783.83|1789.74|1784.34|1789.93|1784.53|1789.18|1783.78|38
1654660320000|2022-06-08 03:52:00|1789.76|1784.36|1786.75|1781.35|1789.78|1784.38|1786.75|1781.35|37
1654660330000|2022-06-08 03:52:10|1787.05|1781.65|1788.63|1783.23|1788.68|1783.28|1786.21|1780.81|39
1654660340000|2022-06-08 03:52:20|1788.46|1783.06|1787.71|1782.31|1788.46|1783.06|1787.16|1781.76|37
1654660350000|2022-06-08 03:52:30|1787.64|1782.24|1788|1782.6|1788.2|1782.8|1787.52|1782.12|38
1654660360000|2022-06-08 03:52:40|1788.05|1782.65|1788|1782.6|1788.25|1782.85|1787.82|1782.42|38
1654660370000|2022-06-08 03:52:50|1787.98|1782.58|1787.53|1782.13|1788.74|1783.34|1787.53|1782.13|36
1654660380000|2022-06-08 03:53:00|1787.52|1782.12|1786.82|1781.42|1787.65|1782.25|1786.63|1781.23|35
1654660390000|2022-06-08 03:53:10|1786.7|1781.3|1784.62|1779.22|1786.73|1781.33|1784.3|1778.9|39
1654660400000|2022-06-08 03:53:20|1784.72|1779.32|1787.37|1781.97|1788.08|1782.68|1783.8|1778.4|40
1654660410000|2022-06-08 03:53:30|1787.04|1781.64|1786.05|1780.65|1787.04|1781.64|1784.23|1778.83|39
1654660420000|2022-06-08 03:53:40|1786.32|1780.92|1787.11|1781.71|1787.64|1782.24|1786.32|1780.92|36
1654660430000|2022-06-08 03:53:50|1787.07|1781.67|1787.1|1781.7|1787.55|1782.15|1786.17|1780.77|37
1654660440000|2022-06-08 03:54:00|1786.98|1781.58|1786.56|1781.16|1787.23|1781.83|1786.3|1780.9|38
1654660450000|2022-06-08 03:54:10|1786.53|1781.13|1785.99|1780.59|1786.53|1781.13|1785.63|1780.23|36
1654660460000|2022-06-08 03:54:20|1786.03|1780.63|1785.42|1780.02|1786.25|1780.85|1785.05|1779.65|35
1654660470000|2022-06-08 03:54:30|1785.5|1780.1|1783.34|1777.94|1785.5|1780.1|1782.96|1777.56|36
1654660480000|2022-06-08 03:54:40|1783.67|1778.27|1784.23|1778.83|1784.57|1779.17|1783.28|1777.88|39
1654660490000|2022-06-08 03:54:50|1783.81|1778.41|1784.15|1778.75|1784.4|1779|1783.37|1777.97|37
1654660500000|2022-06-08 03:55:00|1784.14|1778.74|1784.02|1778.62|1785.16|1779.76|1783.79|1778.39|38
1654660510000|2022-06-08 03:55:10|1784.05|1778.65|1784.15|1778.75|1784.39|1778.99|1783.66|1778.26|40
1654660520000|2022-06-08 03:55:20|1783.92|1778.52|1784|1778.6|1784.12|1778.72|1783.42|1778.02|34
1654660530000|2022-06-08 03:55:30|1783.96|1778.56|1783.72|1778.32|1784.01|1778.61|1783.47|1778.07|37
1654660540000|2022-06-08 03:55:40|1783.74|1778.34|1784.07|1778.67|1784.19|1778.79|1783.67|1778.27|36
1654660550000|2022-06-08 03:55:50|1784.18|1778.78|1784.47|1779.07|1784.47|1779.07|1783.67|1778.27|39
1654660560000|2022-06-08 03:56:00|1784.46|1779.06|1786.39|1780.99|1786.46|1781.06|1784.46|1779.06|39
1654660570000|2022-06-08 03:56:10|1786.51|1781.11|1785.56|1780.16|1786.86|1781.46|1785.55|1780.15|37
1654660580000|2022-06-08 03:56:20|1785.32|1779.92|1784.97|1779.57|1786.08|1780.68|1784.77|1779.37|39
1654660590000|2022-06-08 03:56:30|1784.93|1779.53|1784.19|1778.79|1785.06|1779.66|1784.07|1778.67|39
1654660600000|2022-06-08 03:56:40|1784.25|1778.85|1785.4|1780|1785.58|1780.18|1783.91|1778.51|38
1654660610000|2022-06-08 03:56:50|1785.42|1780.02|1778.33|1772.93|1785.47|1780.07|1776.39|1770.99|38
1654660620000|2022-06-08 03:57:00|1778.6|1773.2|1779.64|1774.24|1781.4|1776|1778.25|1772.85|39
1654660630000|2022-06-08 03:57:10|1779.94|1774.54|1780.49|1775.09|1781.61|1776.21|1779.62|1774.22|40
1654660640000|2022-06-08 03:57:20|1780.51|1775.11|1776.31|1770.91|1780.51|1775.11|1776.23|1770.83|38
1654660650000|2022-06-08 03:57:30|1776.27|1770.87|1776.11|1770.71|1777.53|1772.13|1775.48|1770.08|40
1654660660000|2022-06-08 03:57:40|1775.78|1770.38|1775.25|1769.85|1776.25|1770.85|1774.55|1769.15|40
1654660670000|2022-06-08 03:57:50|1775.32|1769.92|1777.63|1772.23|1777.63|1772.23|1775.32|1769.92|38
1654660680000|2022-06-08 03:58:00|1777.65|1772.25|1776.04|1770.64|1777.66|1772.26|1775.45|1770.05|39
1654660690000|2022-06-08 03:58:10|1776.08|1770.68|1774.6|1769.2|1776.62|1771.22|1774.6|1769.2|39
1654660700000|2022-06-08 03:58:20|1774.77|1769.37|1777.16|1771.76|1777.26|1771.86|1773.8|1768.4|38
1654660710000|2022-06-08 03:58:30|1777.09|1771.69|1777.4|1772|1777.6|1772.2|1776.54|1771.14|37
1654660720000|2022-06-08 03:58:40|1777.44|1772.04|1778.69|1773.29|1778.97|1773.57|1777.44|1772.04|36
1654660730000|2022-06-08 03:58:50|1778.78|1773.38|1778.1|1772.7|1778.78|1773.38|1777.47|1772.07|39
1654660740000|2022-06-08 03:59:00|1778.05|1772.65|1779.76|1774.36|1779.76|1774.36|1778.05|1772.65|38
1654660750000|2022-06-08 03:59:10|1779.88|1774.48|1779.68|1774.28|1780.63|1775.23|1779.68|1774.28|38
1654660760000|2022-06-08 03:59:20|1779.67|1774.27|1779.63|1774.23|1779.74|1774.34|1779.05|1773.65|37
1654660770000|2022-06-08 03:59:30|1779.68|1774.28|1779.74|1774.34|1779.74|1774.34|1779.18|1773.78|39
1654660780000|2022-06-08 03:59:40|1779.8|1774.4|1779.92|1774.52|1780.31|1774.91|1779.56|1774.16|38
1654660790000|2022-06-08 03:59:50|1779.9|1774.5|1780.96|1775.56|1781.16|1775.76|1779.86|1774.46|33
1654660800000|2022-06-08 04:00:00|1780.95|1775.55|1778.15|1772.75|1780.98|1775.58|1777.69|1772.29|37
1654660810000|2022-06-08 04:00:10|1778.44|1773.04|1780.9|1775.5|1781.12|1775.72|1777.42|1772.02|39
1654660820000|2022-06-08 04:00:20|1781.15|1775.75|1783.5|1778.1|1784.64|1779.24|1781.15|1775.75|40
1654660830000|2022-06-08 04:00:30|1783.09|1777.69|1782.13|1776.73|1783.54|1778.14|1781.77|1776.37|40
1654660840000|2022-06-08 04:00:40|1782.3|1776.9|1782.57|1777.17|1783.03|1777.63|1782.13|1776.73|36
1654660850000|2022-06-08 04:00:50|1782.55|1777.15|1783.21|1777.81|1783.46|1778.06|1782.23|1776.83|40
1654660860000|2022-06-08 04:01:00|1783.32|1777.92|1783.6|1778.2|1783.93|1778.53|1782.75|1777.35|39
1654660870000|2022-06-08 04:01:10|1783.57|1778.17|1783.37|1777.97|1784.4|1779|1783.37|1777.97|38
1654660880000|2022-06-08 04:01:20|1783.32|1777.92|1783.51|1778.11|1783.79|1778.39|1782.85|1777.45|36
1654660890000|2022-06-08 04:01:30|1783.54|1778.14|1784.59|1779.19|1784.75|1779.35|1783.37|1777.97|38
1654660900000|2022-06-08 04:01:40|1784.66|1779.26|1784.43|1779.03|1784.85|1779.45|1784.35|1778.95|36
1654660910000|2022-06-08 04:01:50|1784.14|1778.74|1784.81|1779.41|1784.82|1779.42|1783.7|1778.3|33
1654660920000|2022-06-08 04:02:00|1784.79|1779.39|1783.33|1777.93|1784.86|1779.46|1783.33|1777.93|38
1654660930000|2022-06-08 04:02:10|1783.26|1777.86|1782.27|1776.87|1783.26|1777.86|1782.27|1776.87|36
1654660940000|2022-06-08 04:02:20|1782.36|1776.96|1781.05|1775.65|1782.52|1777.12|1780.68|1775.28|39
1654660950000|2022-06-08 04:02:30|1780.92|1775.52|1780.85|1775.45|1781.72|1776.32|1780.27|1774.87|38
1654660960000|2022-06-08 04:02:40|1780.76|1775.36|1780.84|1775.44|1781.02|1775.62|1780.1|1774.7|31
1654660970000|2022-06-08 04:02:50|1780.6|1775.2|1782.41|1777.01|1783.22|1777.82|1780.6|1775.2|38
1654660980000|2022-06-08 04:03:00|1782.66|1777.26|1781.85|1776.45|1782.68|1777.28|1781.73|1776.33|39
1654660990000|2022-06-08 04:03:10|1781.8|1776.4|1781.38|1775.98|1782.12|1776.72|1781.1|1775.7|38
1654661000000|2022-06-08 04:03:20|1781.35|1775.95|1781.42|1776.02|1781.55|1776.15|1780.84|1775.44|34
1654661010000|2022-06-08 04:03:30|1781.38|1775.98|1781.75|1776.35|1781.75|1776.35|1781.01|1775.61|34
1654661020000|2022-06-08 04:03:40|1781.74|1776.34|1781.09|1775.69|1782.62|1777.22|1780.92|1775.52|38
1654661030000|2022-06-08 04:03:50|1781.14|1775.74|1780.64|1775.24|1781.14|1775.74|1780.24|1774.84|35
1654661040000|2022-06-08 04:04:00|1780.34|1774.94|1783.36|1777.96|1783.42|1778.02|1780.25|1774.85|37
1654661050000|2022-06-08 04:04:10|1783.42|1778.02|1783.54|1778.14|1783.68|1778.28|1782.89|1777.49|38
1654661060000|2022-06-08 04:04:20|1783.48|1778.08|1783.9|1778.5|1783.9|1778.5|1783.44|1778.04|32
1654661070000|2022-06-08 04:04:30|1783.99|1778.59|1784.95|1779.55|1785.07|1779.67|1783.76|1778.36|40
1654661080000|2022-06-08 04:04:40|1784.75|1779.35|1784.14|1778.74|1784.77|1779.37|1783.59|1778.19|36
1654661090000|2022-06-08 04:04:50|1784.24|1778.84|1784.62|1779.22|1784.91|1779.51|1783.73|1778.33|38
1654661100000|2022-06-08 04:05:00|1784.6|1779.2|1784.31|1778.91|1784.6|1779.2|1783.91|1778.51|37
1654661110000|2022-06-08 04:05:10|1784.3|1778.9|1783.34|1777.94|1784.43|1779.03|1783.34|1777.94|37
1654661120000|2022-06-08 04:05:20|1783.28|1777.88|1783.03|1777.63|1783.68|1778.28|1783.03|1777.63|37
1654661130000|2022-06-08 04:05:30|1783.01|1777.61|1784.05|1778.65|1784.05|1778.65|1783.01|1777.61|39
1654661140000|2022-06-08 04:05:40|1783.98|1778.58|1784.6|1779.2|1785.22|1779.82|1783.87|1778.47|31
1654661150000|2022-06-08 04:05:50|1784.85|1779.45|1784.13|1778.73|1784.92|1779.52|1784.12|1778.72|37
1654661160000|2022-06-08 04:06:00|1784.15|1778.75|1783.4|1778|1784.22|1778.82|1783.24|1777.84|36
1654661170000|2022-06-08 04:06:10|1783.32|1777.92|1783.16|1777.76|1783.36|1777.96|1783.09|1777.69|26
1654661180000|2022-06-08 04:06:20|1783.13|1777.73|1782.61|1777.21|1783.23|1777.83|1782.18|1776.78|32
1654661190000|2022-06-08 04:06:30|1782.66|1777.26|1781.31|1775.91|1782.66|1777.26|1781.21|1775.81|37
1654661200000|2022-06-08 04:06:40|1781.33|1775.93|1782.45|1777.05|1782.47|1777.07|1781.09|1775.69|35
1654661210000|2022-06-08 04:06:50|1782.39|1776.99|1782.34|1776.94|1782.54|1777.14|1781.42|1776.02|34
1654661220000|2022-06-08 04:07:00|1782.32|1776.92|1780.09|1774.69|1782.32|1776.92|1780.09|1774.69|38
1654661230000|2022-06-08 04:07:10|1780.22|1774.82|1781.07|1775.67|1781.09|1775.69|1780.15|1774.75|36
1654661240000|2022-06-08 04:07:20|1780.83|1775.43|1781.22|1775.82|1781.26|1775.86|1780.71|1775.31|39
1654661250000|2022-06-08 04:07:30|1781.19|1775.79|1781.04|1775.64|1781.33|1775.93|1780.96|1775.56|35
1654661260000|2022-06-08 04:07:40|1781.09|1775.69|1783.34|1777.94|1783.34|1777.94|1781.06|1775.66|37
1654661270000|2022-06-08 04:07:50|1783.37|1777.97|1783.3|1777.9|1783.5|1778.1|1783.04|1777.64|37
1654661280000|2022-06-08 04:08:00|1783.31|1777.91|1783.58|1778.18|1783.61|1778.21|1782.76|1777.36|35
1654661290000|2022-06-08 04:08:10|1783.52|1778.12|1782.54|1777.14|1783.59|1778.19|1782.52|1777.12|32
1654661300000|2022-06-08 04:08:20|1782.31|1776.91|1780.16|1774.76|1783.32|1777.92|1779.7|1774.3|39
1654661310000|2022-06-08 04:08:30|1780.23|1774.83|1782.09|1776.69|1782.27|1776.87|1780.02|1774.62|33
1654661320000|2022-06-08 04:08:40|1782.1|1776.7|1774.69|1769.29|1782.1|1776.7|1774.69|1769.29|38
1654661330000|2022-06-08 04:08:50|1774.53|1769.13|1776.33|1770.93|1776.61|1771.21|1774.53|1769.13|40
1654661340000|2022-06-08 04:09:00|1776.35|1770.95|1776.3|1770.9|1777.03|1771.63|1776.08|1770.68|36
1654661350000|2022-06-08 04:09:10|1776.35|1770.95|1776.79|1771.39|1777.09|1771.69|1776.16|1770.76|37
1654661360000|2022-06-08 04:09:20|1776.82|1771.42|1776.66|1771.26|1777.14|1771.74|1776.66|1771.26|31
1654661370000|2022-06-08 04:09:30|1776.59|1771.19|1775.43|1770.03|1776.73|1771.33|1775.43|1770.03|40
1654661380000|2022-06-08 04:09:40|1775.46|1770.06|1776.85|1771.45|1777.27|1771.87|1774.92|1769.52|40
1654661390000|2022-06-08 04:09:50|1776.72|1771.32|1776.17|1770.77|1777.15|1771.75|1776.03|1770.63|36
1654661400000|2022-06-08 04:10:00|1776.12|1770.72|1776.85|1771.45|1777.31|1771.91|1775.9|1770.5|36
1654661410000|2022-06-08 04:10:10|1776.89|1771.49|1777.05|1771.65|1777.32|1771.92|1776.82|1771.42|35
1654661420000|2022-06-08 04:10:20|1776.87|1771.47|1776.58|1771.18|1777.05|1771.65|1776.47|1771.07|38
1654661430000|2022-06-08 04:10:30|1776.54|1771.14|1777.12|1771.72|1777.12|1771.72|1776.45|1771.05|40
1654661440000|2022-06-08 04:10:40|1777.15|1771.75|1777.2|1771.8|1777.3|1771.9|1776.99|1771.59|35
1654661450000|2022-06-08 04:10:50|1777.19|1771.79|1777.56|1772.16|1777.57|1772.17|1777.13|1771.73|30
1654661460000|2022-06-08 04:11:00|1777.55|1772.15|1777.67|1772.27|1778.06|1772.66|1776.52|1771.12|37
1654661470000|2022-06-08 04:11:10|1777.6|1772.2|1777.79|1772.39|1777.88|1772.48|1777.5|1772.1|33
1654661480000|2022-06-08 04:11:20|1777.83|1772.43|1776.63|1771.23|1778.12|1772.72|1776.26|1770.86|40
1654661490000|2022-06-08 04:11:30|1776.65|1771.25|1777.18|1771.78|1777.76|1772.36|1776.65|1771.25|40
1654661500000|2022-06-08 04:11:40|1776.97|1771.57|1776.89|1771.49|1777.43|1772.03|1776.61|1771.21|32
1654661510000|2022-06-08 04:11:50|1776.98|1771.58|1776.35|1770.95|1777.19|1771.79|1776.14|1770.74|36
1654661520000|2022-06-08 04:12:00|1776.33|1770.93|1778.75|1773.35|1778.75|1773.35|1776.33|1770.93|39
1654661530000|2022-06-08 04:12:10|1778.71|1773.31|1782.74|1777.34|1783.44|1778.04|1778.71|1773.31|39
1654661540000|2022-06-08 04:12:20|1782.27|1776.87|1781.82|1776.42|1782.33|1776.93|1781.36|1775.96|36
1654661550000|2022-06-08 04:12:30|1781.65|1776.25|1783.19|1777.79|1783.84|1778.44|1781.47|1776.07|39
1654661560000|2022-06-08 04:12:40|1783.28|1777.88|1784.23|1778.83|1784.23|1778.83|1782.97|1777.57|38
1654661570000|2022-06-08 04:12:50|1784.38|1778.98|1785.52|1780.12|1785.9|1780.5|1784.23|1778.83|39
1654661580000|2022-06-08 04:13:00|1785.59|1780.19|1785.86|1780.46|1786.94|1781.54|1785.51|1780.11|38
1654661590000|2022-06-08 04:13:10|1785.79|1780.39|1786.36|1780.96|1787.9|1782.5|1784.98|1779.58|40
1654661600000|2022-06-08 04:13:20|1786.42|1781.02|1785.68|1780.28|1787.23|1781.83|1785.44|1780.04|40
1654661610000|2022-06-08 04:13:30|1785.94|1780.54|1785.79|1780.39|1786.82|1781.42|1785.21|1779.81|39
1654661620000|2022-06-08 04:13:40|1785.64|1780.24|1786.68|1781.28|1786.75|1781.35|1785.08|1779.68|36
1654661630000|2022-06-08 04:13:50|1786.73|1781.33|1785.39|1779.99|1787.02|1781.62|1785.33|1779.93|38
1654661640000|2022-06-08 04:14:00|1785.55|1780.15|1784.41|1779.01|1785.61|1780.21|1784|1778.6|34
1654661650000|2022-06-08 04:14:10|1784.35|1778.95|1785.24|1779.84|1785.26|1779.86|1784.35|1778.95|32
1654661660000|2022-06-08 04:14:20|1785.1|1779.7|1784.67|1779.27|1785.26|1779.86|1784.67|1779.27|32
1654661670000|2022-06-08 04:14:30|1784.72|1779.32|1784.29|1778.89|1784.87|1779.47|1783.75|1778.35|38
1654661680000|2022-06-08 04:14:40|1784.28|1778.88|1783.87|1778.47|1784.98|1779.58|1783.8|1778.4|36
1654661690000|2022-06-08 04:14:50|1783.99|1778.59|1784.4|1779|1784.69|1779.29|1783.66|1778.26|38
1654661700000|2022-06-08 04:15:00|1784.35|1778.95|1783.08|1777.68|1784.35|1778.95|1783.01|1777.61|37
1654661710000|2022-06-08 04:15:10|1783.19|1777.79|1785.66|1780.26|1785.66|1780.26|1782.71|1777.31|35
1654661720000|2022-06-08 04:15:20|1785.56|1780.16|1785.92|1780.52|1785.93|1780.53|1784.41|1779.01|38
1654661730000|2022-06-08 04:15:30|1785.75|1780.35|1787.21|1781.81|1787.35|1781.95|1785.75|1780.35|38
1654661740000|2022-06-08 04:15:40|1787.2|1781.8|1787.54|1782.14|1787.79|1782.39|1786.58|1781.18|35
1654661750000|2022-06-08 04:15:50|1787.47|1782.07|1788.16|1782.76|1788.16|1782.76|1787.41|1782.01|37
1654661760000|2022-06-08 04:16:00|1788.22|1782.82|1789.83|1784.43|1789.83|1784.43|1787.77|1782.37|37
1654661770000|2022-06-08 04:16:10|1789.81|1784.41|1789.31|1783.91|1789.81|1784.41|1788.92|1783.52|38
1654661780000|2022-06-08 04:16:20|1789.48|1784.08|1790.42|1785.02|1790.42|1785.02|1789.37|1783.97|38
1654661790000|2022-06-08 04:16:30|1790.41|1785.01|1790.54|1785.14|1791.29|1785.89|1790.41|1785.01|38
1654661800000|2022-06-08 04:16:40|1790.34|1784.94|1788.57|1783.17|1790.34|1784.94|1788.57|1783.17|36
1654661810000|2022-06-08 04:16:50|1788.59|1783.19|1790.45|1785.05|1790.86|1785.46|1788.27|1782.87|37
1654661820000|2022-06-08 04:17:00|1790.46|1785.06|1790.8|1785.4|1790.9|1785.5|1790.46|1785.06|38
1654661830000|2022-06-08 04:17:10|1790.83|1785.43|1790|1784.6|1791.11|1785.71|1789.9|1784.5|40
1654661840000|2022-06-08 04:17:20|1789.93|1784.53|1789.85|1784.45|1790.67|1785.27|1789.82|1784.42|37
1654661850000|2022-06-08 04:17:30|1789.83|1784.43|1790|1784.6|1790.31|1784.91|1789.06|1783.66|39
1654661860000|2022-06-08 04:17:40|1790.1|1784.7|1789.15|1783.75|1790.1|1784.7|1788.8|1783.4|32
1654661870000|2022-06-08 04:17:50|1788.74|1783.34|1787.75|1782.35|1788.74|1783.34|1787.61|1782.21|34
1654661880000|2022-06-08 04:18:00|1787.65|1782.25|1787.37|1781.97|1787.73|1782.33|1786.92|1781.52|37
1654661890000|2022-06-08 04:18:10|1787.4|1782|1786.91|1781.51|1788.73|1783.33|1786.83|1781.43|37
1654661900000|2022-06-08 04:18:20|1786.93|1781.53|1786.13|1780.73|1787.28|1781.88|1785.92|1780.52|36
1654661910000|2022-06-08 04:18:30|1786.06|1780.66|1787.48|1782.08|1787.76|1782.36|1785.16|1779.76|38
1654661920000|2022-06-08 04:18:40|1787.62|1782.22|1786.34|1780.94|1787.65|1782.25|1786.34|1780.94|35
1654661930000|2022-06-08 04:18:50|1786.43|1781.03|1786.32|1780.92|1786.92|1781.52|1786.08|1780.68|35
1654661940000|2022-06-08 04:19:00|1786.46|1781.06|1786.22|1780.82|1787.24|1781.84|1785.88|1780.48|34
1654661950000|2022-06-08 04:19:10|1786.2|1780.8|1785.94|1780.54|1786.35|1780.95|1785.87|1780.47|31
1654661960000|2022-06-08 04:19:20|1785.95|1780.55|1786.43|1781.03|1787.13|1781.73|1785.83|1780.43|40
1654661970000|2022-06-08 04:19:30|1786.3|1780.9|1786.53|1781.13|1786.54|1781.14|1786.08|1780.68|34
1654661980000|2022-06-08 04:19:40|1786.52|1781.12|1786.23|1780.83|1786.53|1781.13|1786.09|1780.69|27
1654661990000|2022-06-08 04:19:50|1786.26|1780.86|1787|1781.6|1787|1781.6|1786.2|1780.8|29
1654662000000|2022-06-08 04:20:00|1787.09|1781.69|1787.67|1782.27|1787.67|1782.27|1786.86|1781.46|38
1654662010000|2022-06-08 04:20:10|1787.65|1782.25|1787.06|1781.66|1787.71|1782.31|1786.83|1781.43|37
1654662020000|2022-06-08 04:20:20|1787.02|1781.62|1786.04|1780.64|1787.02|1781.62|1785.51|1780.11|36
1654662030000|2022-06-08 04:20:30|1786|1780.6|1786.28|1780.88|1786.38|1780.98|1785.86|1780.46|28
1654662040000|2022-06-08 04:20:40|1786.21|1780.81|1786.8|1781.4|1786.8|1781.4|1786.21|1780.81|32
1654662050000|2022-06-08 04:20:50|1786.81|1781.41|1786.89|1781.49|1787.03|1781.63|1786.77|1781.37|26
1654662060000|2022-06-08 04:21:00|1786.88|1781.48|1786.6|1781.2|1786.93|1781.53|1786.54|1781.14|28
1654662070000|2022-06-08 04:21:10|1786.53|1781.13|1787.53|1782.13|1787.61|1782.21|1786.53|1781.13|34
1654662080000|2022-06-08 04:21:20|1787.69|1782.29|1788.99|1783.59|1788.99|1783.59|1787.53|1782.13|39
1654662090000|2022-06-08 04:21:30|1789.05|1783.65|1788.7|1783.3|1789.12|1783.72|1788.21|1782.81|36
1654662100000|2022-06-08 04:21:40|1788.73|1783.33|1789.24|1783.84|1789.26|1783.86|1788.6|1783.2|37
1654662110000|2022-06-08 04:21:50|1789.35|1783.95|1789.59|1784.19|1790.49|1785.09|1789.1|1783.7|37
1654662120000|2022-06-08 04:22:00|1790.25|1784.85|1790.17|1784.77|1790.36|1784.96|1789.42|1784.02|35
1654662130000|2022-06-08 04:22:10|1790.03|1784.63|1790.16|1784.76|1790.18|1784.78|1789.7|1784.3|38
1654662140000|2022-06-08 04:22:20|1790.37|1784.97|1790.75|1785.35|1791.24|1785.84|1790.17|1784.77|36
1654662150000|2022-06-08 04:22:30|1790.78|1785.38|1790.52|1785.12|1791.36|1785.96|1790.25|1784.85|38
1654662160000|2022-06-08 04:22:40|1790.53|1785.13|1790.75|1785.35|1791.01|1785.61|1790.33|1784.93|35
1654662170000|2022-06-08 04:22:50|1790.82|1785.42|1790.92|1785.52|1791.33|1785.93|1790.82|1785.42|34
1654662180000|2022-06-08 04:23:00|1790.98|1785.58|1790.73|1785.33|1791.53|1786.13|1790.62|1785.22|38
1654662190000|2022-06-08 04:23:10|1790.75|1785.35|1790.83|1785.43|1790.93|1785.53|1790.41|1785.01|36
1654662200000|2022-06-08 04:23:20|1790.76|1785.36|1789.92|1784.52|1790.89|1785.49|1789.85|1784.45|36
1654662210000|2022-06-08 04:23:30|1789.98|1784.58|1790.23|1784.83|1790.24|1784.84|1789.55|1784.15|34
1654662220000|2022-06-08 04:23:40|1790.19|1784.79|1790.01|1784.61|1790.19|1784.79|1789.89|1784.49|38
1654662230000|2022-06-08 04:23:50|1790|1784.6|1790.42|1785.02|1791.02|1785.62|1789.91|1784.51|34
1654662240000|2022-06-08 04:24:00|1790.49|1785.09|1791.37|1785.97|1791.37|1785.97|1790.43|1785.03|35
1654662250000|2022-06-08 04:24:10|1791.32|1785.92|1790.74|1785.34|1791.4|1786|1790.68|1785.28|35
1654662260000|2022-06-08 04:24:20|1790.92|1785.52|1790.33|1784.93|1790.93|1785.53|1790.27|1784.87|31
1654662270000|2022-06-08 04:24:30|1790.22|1784.82|1790.14|1784.74|1790.22|1784.82|1790.04|1784.64|27
1654662280000|2022-06-08 04:24:40|1790.15|1784.75|1790.14|1784.74|1790.29|1784.89|1790|1784.6|19
1654662290000|2022-06-08 04:24:50|1790.09|1784.69|1790.09|1784.69|1790.22|1784.82|1789.96|1784.56|30
1654662300000|2022-06-08 04:25:00|1790.29|1784.89|1790.24|1784.84|1790.52|1785.12|1789.96|1784.56|35
1654662310000|2022-06-08 04:25:10|1790.19|1784.79|1790.23|1784.83|1790.53|1785.13|1790.19|1784.79|26
1654662320000|2022-06-08 04:25:20|1790.19|1784.79|1790.17|1784.77|1790.39|1784.99|1790.14|1784.74|35
1654662330000|2022-06-08 04:25:30|1790.2|1784.8|1789.04|1783.64|1790.33|1784.93|1788.89|1783.49|32
1654662340000|2022-06-08 04:25:40|1789.1|1783.7|1789.68|1784.28|1789.75|1784.35|1789.1|1783.7|30
1654662350000|2022-06-08 04:25:50|1789.7|1784.3|1790.05|1784.65|1790.18|1784.78|1789.44|1784.04|35
1654662360000|2022-06-08 04:26:00|1790.07|1784.67|1791.46|1786.06|1791.48|1786.08|1790.05|1784.65|30
1654662370000|2022-06-08 04:26:10|1791.39|1785.99|1791.01|1785.61|1791.39|1785.99|1790.79|1785.39|36
1654662380000|2022-06-08 04:26:20|1791.18|1785.78|1790.41|1785.01|1791.18|1785.78|1790.35|1784.95|35
1654662390000|2022-06-08 04:26:30|1790.46|1785.06|1789.41|1784.01|1790.58|1785.18|1789.35|1783.95|35
1654662400000|2022-06-08 04:26:40|1789.24|1783.84|1788.69|1783.29|1789.42|1784.02|1788.25|1782.85|37
1654662410000|2022-06-08 04:26:50|1788.82|1783.42|1788.74|1783.34|1788.82|1783.42|1788.3|1782.9|35
1654662420000|2022-06-08 04:27:00|1788.75|1783.35|1789.84|1784.44|1789.87|1784.47|1788.75|1783.35|29
1654662430000|2022-06-08 04:27:10|1789.85|1784.45|1790.15|1784.75|1790.36|1784.96|1789.85|1784.45|33
1654662440000|2022-06-08 04:27:20|1790.13|1784.73|1789.54|1784.14|1790.29|1784.89|1789.53|1784.13|38
1654662450000|2022-06-08 04:27:30|1789.65|1784.25|1789.52|1784.12|1789.8|1784.4|1789.38|1783.98|32
1654662460000|2022-06-08 04:27:40|1789.59|1784.19|1789.59|1784.19|1790.01|1784.61|1789.36|1783.96|36
1654662470000|2022-06-08 04:27:50|1789.6|1784.2|1789.44|1784.04|1789.62|1784.22|1789.35|1783.95|21
1654662480000|2022-06-08 04:28:00|1789.41|1784.01|1790.12|1784.72|1790.31|1784.91|1789.03|1783.63|38
1654662490000|2022-06-08 04:28:10|1790.05|1784.65|1789.68|1784.28|1790.23|1784.83|1789.68|1784.28|35
1654662500000|2022-06-08 04:28:20|1789.76|1784.36|1790.12|1784.72|1790.18|1784.78|1789.76|1784.36|31
1654662510000|2022-06-08 04:28:30|1790.14|1784.74|1789.49|1784.09|1790.15|1784.75|1789.33|1783.93|30
1654662520000|2022-06-08 04:28:40|1789.47|1784.07|1789.46|1784.06|1789.66|1784.26|1789.37|1783.97|29
1654662530000|2022-06-08 04:28:50|1789.4|1784|1789.96|1784.56|1790|1784.6|1789.35|1783.95|32
1654662540000|2022-06-08 04:29:00|1789.95|1784.55|1791.65|1786.25|1792.32|1786.92|1789.88|1784.48|36
1654662550000|2022-06-08 04:29:10|1791.46|1786.06|1791.16|1785.76|1791.58|1786.18|1791.01|1785.61|35
1654662560000|2022-06-08 04:29:20|1791.18|1785.78|1791.11|1785.71|1791.55|1786.15|1790.99|1785.59|30
1654662570000|2022-06-08 04:29:30|1791.05|1785.65|1791.13|1785.73|1791.39|1785.99|1790.63|1785.23|37
1654662580000|2022-06-08 04:29:40|1791.14|1785.74|1792.06|1786.66|1792.26|1786.86|1791.09|1785.69|34
1654662590000|2022-06-08 04:29:50|1792.08|1786.68|1792.18|1786.78|1792.24|1786.84|1792.02|1786.62|26
1654662600000|2022-06-08 04:30:00|1792.14|1786.74|1792.89|1787.49|1793.02|1787.62|1791.96|1786.56|33
1654662610000|2022-06-08 04:30:10|1792.9|1787.5|1791.92|1786.52|1792.95|1787.55|1791.9|1786.5|36
1654662620000|2022-06-08 04:30:20|1791.96|1786.56|1791.82|1786.42|1792.86|1787.46|1791.55|1786.15|38
1654662630000|2022-06-08 04:30:30|1791.8|1786.4|1791.46|1786.06|1791.88|1786.48|1791.08|1785.68|39
1654662640000|2022-06-08 04:30:40|1791.45|1786.05|1792.12|1786.72|1792.42|1787.02|1791.45|1786.05|36
1654662650000|2022-06-08 04:30:50|1791.97|1786.57|1791.61|1786.21|1792.19|1786.79|1791.58|1786.18|24
1654662660000|2022-06-08 04:31:00|1791.63|1786.23|1790.74|1785.34|1791.67|1786.27|1790.72|1785.32|32
1654662670000|2022-06-08 04:31:10|1790.82|1785.42|1790.15|1784.75|1791.24|1785.84|1789.97|1784.57|37
1654662680000|2022-06-08 04:31:20|1790.07|1784.67|1790.39|1784.99|1790.39|1784.99|1790.05|1784.65|34
1654662690000|2022-06-08 04:31:30|1790.3|1784.9|1790.01|1784.61|1790.53|1785.13|1790.01|1784.61|19
1654662700000|2022-06-08 04:31:40|1790.07|1784.67|1789.81|1784.41|1790.21|1784.81|1789.76|1784.36|36
1654662710000|2022-06-08 04:31:50|1789.86|1784.46|1790.04|1784.64|1790.3|1784.9|1789.84|1784.44|30
1654662720000|2022-06-08 04:32:00|1790.01|1784.61|1789.44|1784.04|1790.14|1784.74|1789.44|1784.04|33
1654662730000|2022-06-08 04:32:10|1789.49|1784.09|1790.02|1784.62|1790.22|1784.82|1789.48|1784.08|33
1654662740000|2022-06-08 04:32:20|1790|1784.6|1789.98|1784.58|1790.02|1784.62|1789.92|1784.52|19
1654662750000|2022-06-08 04:32:30|1789.97|1784.57|1790.24|1784.84|1790.24|1784.84|1789.77|1784.37|28
1654662760000|2022-06-08 04:32:40|1790.22|1784.82|1790.28|1784.88|1790.34|1784.94|1790.21|1784.81|26
1654662770000|2022-06-08 04:32:50|1790.27|1784.87|1790.85|1785.45|1790.97|1785.57|1790.06|1784.66|32
1654662780000|2022-06-08 04:33:00|1790.8|1785.4|1789.95|1784.55|1790.96|1785.56|1789.94|1784.54|25
1654662790000|2022-06-08 04:33:10|1789.96|1784.56|1789.88|1784.48|1790.33|1784.93|1789.31|1783.91|36
1654662800000|2022-06-08 04:33:20|1789.67|1784.27|1788.71|1783.31|1789.84|1784.44|1788.69|1783.29|34
1654662810000|2022-06-08 04:33:30|1788.68|1783.28|1788.27|1782.87|1788.7|1783.3|1788.18|1782.78|32
1654662820000|2022-06-08 04:33:40|1788.23|1782.83|1787.42|1782.02|1788.38|1782.98|1787.42|1782.02|21
1654662830000|2022-06-08 04:33:50|1787.43|1782.03|1787.67|1782.27|1787.8|1782.4|1787.13|1781.73|26
1654662840000|2022-06-08 04:34:00|1787.56|1782.16|1787.52|1782.12|1787.76|1782.36|1787.37|1781.97|27
1654662850000|2022-06-08 04:34:10|1787.3|1781.9|1787.38|1781.98|1787.38|1781.98|1787.04|1781.64|26
1654662860000|2022-06-08 04:34:20|1787.39|1781.99|1786.41|1781.01|1787.77|1782.37|1786.31|1780.91|31
1654662870000|2022-06-08 04:34:30|1786.62|1781.22|1786.23|1780.83|1786.71|1781.31|1785.54|1780.14|34
1654662880000|2022-06-08 04:34:40|1786.32|1780.92|1786.27|1780.87|1786.4|1781|1786.24|1780.84|26
1654662890000|2022-06-08 04:34:50|1786.32|1780.92|1786.54|1781.14|1786.59|1781.19|1786.19|1780.79|33
1654662900000|2022-06-08 04:35:00|1786.59|1781.19|1787.12|1781.72|1787.12|1781.72|1786.35|1780.95|38
1654662910000|2022-06-08 04:35:10|1787.16|1781.76|1787.24|1781.84|1787.43|1782.03|1787.16|1781.76|36
1654662920000|2022-06-08 04:35:20|1787.22|1781.82|1786.73|1781.33|1787.26|1781.86|1786.6|1781.2|34
1654662930000|2022-06-08 04:35:30|1786.69|1781.29|1786.18|1780.78|1786.73|1781.33|1785.99|1780.59|33
1654662940000|2022-06-08 04:35:40|1786.23|1780.83|1786.23|1780.83|1786.23|1780.83|1786.11|1780.71|24
1654662950000|2022-06-08 04:35:50|1786.39|1780.99|1786.36|1780.96|1786.47|1781.07|1786.33|1780.93|27
1654662960000|2022-06-08 04:36:00|1786.38|1780.98|1787.03|1781.63|1787.03|1781.63|1786.36|1780.96|24
1654662970000|2022-06-08 04:36:10|1787.01|1781.61|1786.52|1781.12|1787.01|1781.61|1786.52|1781.12|32
1654662980000|2022-06-08 04:36:20|1786.53|1781.13|1786.91|1781.51|1786.97|1781.57|1786.5|1781.1|22
1654662990000|2022-06-08 04:36:30|1786.9|1781.5|1787.66|1782.26|1787.66|1782.26|1786.79|1781.39|34
1654663000000|2022-06-08 04:36:40|1787.67|1782.27|1787.62|1782.22|1787.81|1782.41|1787.42|1782.02|36
1654663010000|2022-06-08 04:36:50|1787.61|1782.21|1787.64|1782.24|1787.79|1782.39|1787.56|1782.16|26
1654663020000|2022-06-08 04:37:00|1787.57|1782.17|1787.77|1782.37|1787.8|1782.4|1787.48|1782.08|23
1654663030000|2022-06-08 04:37:10|1787.86|1782.46|1787.76|1782.36|1787.89|1782.49|1787.71|1782.31|22
1654663040000|2022-06-08 04:37:20|1787.72|1782.32|1787.94|1782.54|1787.98|1782.58|1787.71|1782.31|15
1654663050000|2022-06-08 04:37:30|1787.93|1782.53|1788.04|1782.64|1788.13|1782.73|1787.88|1782.48|27
1654663060000|2022-06-08 04:37:40|1788.05|1782.65|1788.25|1782.85|1788.31|1782.91|1788.04|1782.64|30
1654663070000|2022-06-08 04:37:50|1788.24|1782.84|1788.37|1782.97|1788.5|1783.1|1788.14|1782.74|31
1654663080000|2022-06-08 04:38:00|1788.4|1783|1789.15|1783.75|1789.16|1783.76|1788.37|1782.97|32
1654663090000|2022-06-08 04:38:10|1789.16|1783.76|1789.92|1784.52|1790.44|1785.04|1789.15|1783.75|35
1654663100000|2022-06-08 04:38:20|1789.95|1784.55|1792.43|1787.03|1793.64|1788.24|1789.95|1784.55|37
1654663110000|2022-06-08 04:38:30|1792.45|1787.05|1791.14|1785.74|1792.48|1787.08|1790.98|1785.58|34
1654663120000|2022-06-08 04:38:40|1791.13|1785.73|1793.08|1787.68|1793.77|1788.37|1791.1|1785.7|34
1654663130000|2022-06-08 04:38:50|1793.12|1787.72|1793.15|1787.75|1793.3|1787.9|1792.93|1787.53|32
1654663140000|2022-06-08 04:39:00|1793.16|1787.76|1793.14|1787.74|1793.2|1787.8|1793.08|1787.68|26
1654663150000|2022-06-08 04:39:10|1793.06|1787.66|1793.55|1788.15|1793.7|1788.3|1793.04|1787.64|30
1654663160000|2022-06-08 04:39:20|1793.57|1788.17|1792.36|1786.96|1793.57|1788.17|1792.19|1786.79|26
1654663170000|2022-06-08 04:39:30|1792.35|1786.95|1792.34|1786.94|1792.37|1786.97|1792.25|1786.85|23
1654663180000|2022-06-08 04:39:40|1792.35|1786.95|1792.15|1786.75|1792.37|1786.97|1792.07|1786.67|34
1654663190000|2022-06-08 04:39:50|1792.13|1786.73|1792.2|1786.8|1792.2|1786.8|1791.99|1786.59|30
1654663200000|2022-06-08 04:40:00|1792.18|1786.78|1791.75|1786.35|1792.18|1786.78|1791.55|1786.15|36
1654663210000|2022-06-08 04:40:10|1791.72|1786.32|1792.01|1786.61|1792.58|1787.18|1791.67|1786.27|34
1654663220000|2022-06-08 04:40:20|1792.04|1786.64|1792.51|1787.11|1792.62|1787.22|1792.03|1786.63|34
1654663230000|2022-06-08 04:40:30|1792.5|1787.1|1792.56|1787.16|1792.85|1787.45|1792.17|1786.77|34
1654663240000|2022-06-08 04:40:40|1792.62|1787.22|1792.13|1786.73|1792.62|1787.22|1792.13|1786.73|33
1654663250000|2022-06-08 04:40:50|1792.06|1786.66|1792.81|1787.41|1792.81|1787.41|1792.05|1786.65|36
1654663260000|2022-06-08 04:41:00|1792.98|1787.58|1793.83|1788.43|1793.98|1788.58|1792.66|1787.26|31
1654663270000|2022-06-08 04:41:10|1793.92|1788.52|1793.64|1788.24|1794.02|1788.62|1793.55|1788.15|28
1654663280000|2022-06-08 04:41:20|1793.69|1788.29|1793.1|1787.7|1793.73|1788.33|1793.07|1787.67|37
1654663290000|2022-06-08 04:41:30|1793.16|1787.76|1793.08|1787.68|1793.36|1787.96|1792.76|1787.36|29
1654663300000|2022-06-08 04:41:40|1793.03|1787.63|1792.94|1787.54|1793.22|1787.82|1792.81|1787.41|28
1654663310000|2022-06-08 04:41:50|1792.95|1787.55|1793.6|1788.2|1793.83|1788.43|1792.89|1787.49|31
1654663320000|2022-06-08 04:42:00|1793.54|1788.14|1792.6|1787.2|1793.55|1788.15|1792.6|1787.2|32
1654663330000|2022-06-08 04:42:10|1792.63|1787.23|1792.63|1787.23|1792.84|1787.44|1792.53|1787.13|29
1654663340000|2022-06-08 04:42:20|1792.66|1787.26|1792.33|1786.93|1792.66|1787.26|1792.25|1786.85|22
1654663350000|2022-06-08 04:42:30|1792.28|1786.88|1793.11|1787.71|1793.13|1787.73|1791.97|1786.57|31
1654663360000|2022-06-08 04:42:40|1793.12|1787.72|1793.32|1787.92|1793.36|1787.96|1793.05|1787.65|22
1654663370000|2022-06-08 04:42:50|1793.24|1787.84|1793.76|1788.36|1793.8|1788.4|1793.07|1787.67|27
1654663380000|2022-06-08 04:43:00|1793.79|1788.39|1793.45|1788.05|1793.79|1788.39|1793.15|1787.75|30
1654663390000|2022-06-08 04:43:10|1793.47|1788.07|1793.29|1787.89|1793.5|1788.1|1793.15|1787.75|35
1654663400000|2022-06-08 04:43:20|1793.32|1787.92|1792.7|1787.3|1793.36|1787.96|1792.7|1787.3|26
1654663410000|2022-06-08 04:43:30|1792.6|1787.2|1792.58|1787.18|1793.09|1787.69|1792.41|1787.01|33
1654663420000|2022-06-08 04:43:40|1792.65|1787.25|1794.11|1788.71|1794.12|1788.72|1792.65|1787.25|38
1654663430000|2022-06-08 04:43:50|1793.98|1788.58|1794.05|1788.65|1794.13|1788.73|1793.91|1788.51|24
1654663440000|2022-06-08 04:44:00|1793.92|1788.52|1793.83|1788.43|1793.96|1788.56|1793.6|1788.2|38
1654663450000|2022-06-08 04:44:10|1793.84|1788.44|1793.52|1788.12|1793.95|1788.55|1793.15|1787.75|34
1654663460000|2022-06-08 04:44:20|1793.5|1788.1|1793.64|1788.24|1793.82|1788.42|1793.27|1787.87|31
1654663470000|2022-06-08 04:44:30|1793.67|1788.27|1793.68|1788.28|1793.82|1788.42|1793.63|1788.23|23
1654663480000|2022-06-08 04:44:40|1793.74|1788.34|1794.34|1788.94|1795.05|1789.65|1793.74|1788.34|37
1654663490000|2022-06-08 04:44:50|1794.35|1788.95|1792.87|1787.47|1794.4|1789|1792.84|1787.44|35
1654663500000|2022-06-08 04:45:00|1792.67|1787.27|1792.37|1786.97|1792.99|1787.59|1792.32|1786.92|38
1654663510000|2022-06-08 04:45:10|1792.39|1786.99|1793.15|1787.75|1793.26|1787.86|1792.25|1786.85|35
1654663520000|2022-06-08 04:45:20|1793.12|1787.72|1792.49|1787.09|1793.23|1787.83|1792.28|1786.88|33
1654663530000|2022-06-08 04:45:30|1792.5|1787.1|1792.42|1787.02|1792.61|1787.21|1792.42|1787.02|32
1654663540000|2022-06-08 04:45:40|1792.44|1787.04|1792.74|1787.34|1792.85|1787.45|1792.44|1787.04|18
1654663550000|2022-06-08 04:45:50|1792.67|1787.27|1792.78|1787.38|1792.78|1787.38|1792.41|1787.01|34
1654663560000|2022-06-08 04:46:00|1792.75|1787.35|1793.18|1787.78|1793.32|1787.92|1792.75|1787.35|33
1654663570000|2022-06-08 04:46:10|1793.19|1787.79|1794.17|1788.77|1794.18|1788.78|1793.01|1787.61|31
1654663580000|2022-06-08 04:46:20|1794.16|1788.76|1793.87|1788.47|1794.83|1789.43|1793.85|1788.45|33
1654663590000|2022-06-08 04:46:30|1793.86|1788.46|1793.23|1787.83|1794.42|1789.02|1793.22|1787.82|26
1654663600000|2022-06-08 04:46:40|1793.25|1787.85|1793.46|1788.06|1793.66|1788.26|1792.99|1787.59|32
1654663610000|2022-06-08 04:46:50|1793.47|1788.07|1794.93|1789.53|1795.24|1789.84|1793.47|1788.07|34
1654663620000|2022-06-08 04:47:00|1794.85|1789.45|1794.55|1789.15|1794.85|1789.45|1794.41|1789.01|31
1654663630000|2022-06-08 04:47:10|1794.23|1788.83|1793.41|1788.01|1794.23|1788.83|1793.41|1788.01|33
1654663640000|2022-06-08 04:47:20|1793.43|1788.03|1792.57|1787.17|1793.67|1788.27|1792.41|1787.01|33
1654663650000|2022-06-08 04:47:30|1792.44|1787.04|1790.82|1785.42|1792.67|1787.27|1790.82|1785.42|34
1654663660000|2022-06-08 04:47:40|1791.06|1785.66|1791.05|1785.65|1791.41|1786.01|1790.92|1785.52|38
1654663670000|2022-06-08 04:47:50|1791.06|1785.66|1792.39|1786.99|1792.39|1786.99|1790.9|1785.5|38
1654663680000|2022-06-08 04:48:00|1792.49|1787.09|1791.44|1786.04|1792.83|1787.43|1791.07|1785.67|36
1654663690000|2022-06-08 04:48:10|1790.83|1785.43|1790.82|1785.42|1791.4|1786|1790.49|1785.09|37
1654663700000|2022-06-08 04:48:20|1790.49|1785.09|1790.32|1784.92|1792.16|1786.76|1790.32|1784.92|36
1654663710000|2022-06-08 04:48:30|1790.33|1784.93|1790.83|1785.43|1790.83|1785.43|1789.91|1784.51|35
1654663720000|2022-06-08 04:48:40|1790.69|1785.29|1792.26|1786.86|1792.26|1786.86|1790.69|1785.29|39
1654663730000|2022-06-08 04:48:50|1792.27|1786.87|1792.98|1787.58|1793.37|1787.97|1792.27|1786.87|37
1654663740000|2022-06-08 04:49:00|1793.13|1787.73|1794.34|1788.94|1794.9|1789.5|1793.13|1787.73|36
1654663750000|2022-06-08 04:49:10|1794.54|1789.14|1794.32|1788.92|1794.6|1789.2|1793.88|1788.48|36
1654663760000|2022-06-08 04:49:20|1794.36|1788.96|1793.94|1788.54|1794.36|1788.96|1793.85|1788.45|30
1654663770000|2022-06-08 04:49:30|1793.97|1788.57|1794.73|1789.33|1794.73|1789.33|1793.97|1788.57|34
1654663780000|2022-06-08 04:49:40|1794.69|1789.29|1794.39|1788.99|1794.69|1789.29|1793.95|1788.55|33
1654663790000|2022-06-08 04:49:50|1794.37|1788.97|1794.96|1789.56|1795|1789.6|1794.27|1788.87|25
1654663800000|2022-06-08 04:50:00|1794.89|1789.49|1797.05|1791.65|1797.15|1791.75|1794.89|1789.49|37
1654663810000|2022-06-08 04:50:10|1797.06|1791.66|1796.81|1791.41|1797.2|1791.8|1796.26|1790.86|39
1654663820000|2022-06-08 04:50:20|1796.49|1791.09|1796.21|1790.81|1796.49|1791.09|1795.67|1790.27|36
1654663830000|2022-06-08 04:50:30|1796.17|1790.77|1796.32|1790.92|1796.45|1791.05|1795.52|1790.12|36
1654663840000|2022-06-08 04:50:40|1796.27|1790.87|1795.86|1790.46|1796.27|1790.87|1795.79|1790.39|30
1654663850000|2022-06-08 04:50:50|1795.83|1790.43|1796.03|1790.63|1796.06|1790.66|1795.12|1789.72|33
1654663860000|2022-06-08 04:51:00|1796.05|1790.65|1795.87|1790.47|1796.42|1791.02|1795.84|1790.44|32
1654663870000|2022-06-08 04:51:10|1795.96|1790.56|1794.74|1789.34|1795.97|1790.57|1794.72|1789.32|27
1654663880000|2022-06-08 04:51:20|1794.71|1789.31|1794.7|1789.3|1794.77|1789.37|1794.61|1789.21|28
1654663890000|2022-06-08 04:51:30|1794.72|1789.32|1794.48|1789.08|1794.72|1789.32|1793.87|1788.47|33
1654663900000|2022-06-08 04:51:40|1794.49|1789.09|1795.02|1789.62|1795.5|1790.1|1794.39|1788.99|35
1654663910000|2022-06-08 04:51:50|1795.08|1789.68|1794.65|1789.25|1795.08|1789.68|1794.45|1789.05|27
1654663920000|2022-06-08 04:52:00|1794.72|1789.32|1794.71|1789.31|1794.85|1789.45|1794.35|1788.95|25
1654663930000|2022-06-08 04:52:10|1794.39|1788.99|1794.06|1788.66|1794.71|1789.31|1793.83|1788.43|28
1654663940000|2022-06-08 04:52:20|1794.19|1788.79|1793.07|1787.67|1794.71|1789.31|1793.07|1787.67|27
1654663950000|2022-06-08 04:52:30|1792.86|1787.46|1792.78|1787.38|1792.89|1787.49|1792.5|1787.1|33
1654663960000|2022-06-08 04:52:40|1792.62|1787.22|1791.99|1786.59|1792.68|1787.28|1791.84|1786.44|33
1654663970000|2022-06-08 04:52:50|1791.84|1786.44|1791.93|1786.53|1792.02|1786.62|1791.73|1786.33|25
1654663980000|2022-06-08 04:53:00|1791.9|1786.5|1792.34|1786.94|1792.58|1787.18|1791.9|1786.5|24
1654663990000|2022-06-08 04:53:10|1792.38|1786.98|1792.34|1786.94|1792.41|1787.01|1792.2|1786.8|21
1654664000000|2022-06-08 04:53:20|1792.27|1786.87|1791.74|1786.34|1792.32|1786.92|1791.52|1786.12|19
1654664010000|2022-06-08 04:53:30|1791.88|1786.48|1791.72|1786.32|1791.88|1786.48|1791.46|1786.06|28
1654664020000|2022-06-08 04:53:40|1791.71|1786.31|1791.4|1786|1791.88|1786.48|1791.33|1785.93|26
1654664030000|2022-06-08 04:53:50|1791.34|1785.94|1791.49|1786.09|1791.59|1786.19|1791.31|1785.91|25
1654664040000|2022-06-08 04:54:00|1791.51|1786.11|1791.41|1786.01|1791.51|1786.11|1791.38|1785.98|28
1654664050000|2022-06-08 04:54:10|1791.4|1786|1791.34|1785.94|1791.45|1786.05|1791.3|1785.9|20
1654664060000|2022-06-08 04:54:20|1791.35|1785.95|1790.89|1785.49|1791.49|1786.09|1790.89|1785.49|15
1654664070000|2022-06-08 04:54:30|1790.9|1785.5|1790.44|1785.04|1790.9|1785.5|1789.96|1784.56|33
1654664080000|2022-06-08 04:54:40|1790.45|1785.05|1790.75|1785.35|1791.09|1785.69|1790.43|1785.03|29
1654664090000|2022-06-08 04:54:50|1790.76|1785.36|1790.65|1785.25|1790.86|1785.46|1790.62|1785.22|21
1654664100000|2022-06-08 04:55:00|1790.62|1785.22|1790.15|1784.75|1790.65|1785.25|1790.14|1784.74|19
1654664110000|2022-06-08 04:55:10|1790.22|1784.82|1790.79|1785.39|1790.82|1785.42|1790.13|1784.73|22
1654664120000|2022-06-08 04:55:20|1790.84|1785.44|1790.65|1785.25|1790.86|1785.46|1790.53|1785.13|29
1654664130000|2022-06-08 04:55:30|1790.66|1785.26|1790.57|1785.17|1790.77|1785.37|1790.57|1785.17|17
1654664140000|2022-06-08 04:55:40|1790.7|1785.3|1791.05|1785.65|1791.1|1785.7|1790.69|1785.29|14
1654664150000|2022-06-08 04:55:50|1791.36|1785.96|1791.61|1786.21|1791.7|1786.3|1791.34|1785.94|28
1654664160000|2022-06-08 04:56:00|1791.59|1786.19|1791.61|1786.21|1791.76|1786.36|1791.19|1785.79|33
1654664170000|2022-06-08 04:56:10|1791.57|1786.17|1791.43|1786.03|1791.68|1786.28|1791.43|1786.03|23
1654664180000|2022-06-08 04:56:20|1791.51|1786.11|1791.62|1786.22|1791.69|1786.29|1791.29|1785.89|31
1654664190000|2022-06-08 04:56:30|1791.58|1786.18|1791.86|1786.46|1791.93|1786.53|1791.31|1785.91|29
1654664200000|2022-06-08 04:56:40|1791.88|1786.48|1791.85|1786.45|1791.97|1786.57|1791.77|1786.37|25
1654664210000|2022-06-08 04:56:50|1791.83|1786.43|1792|1786.6|1792|1786.6|1791.64|1786.24|14
1654664220000|2022-06-08 04:57:00|1791.98|1786.58|1792.09|1786.69|1792.19|1786.79|1791.64|1786.24|24
1654664230000|2022-06-08 04:57:10|1791.9|1786.5|1791.08|1785.68|1792.06|1786.66|1790.94|1785.54|27
1654664240000|2022-06-08 04:57:20|1791.06|1785.66|1791.24|1785.84|1791.35|1785.95|1791.06|1785.66|30
1654664250000|2022-06-08 04:57:30|1791.05|1785.65|1790.73|1785.33|1791.09|1785.69|1790.57|1785.17|35
1654664260000|2022-06-08 04:57:40|1790.72|1785.32|1790.89|1785.49|1790.91|1785.51|1790.68|1785.28|19
1654664270000|2022-06-08 04:57:50|1790.88|1785.48|1790.79|1785.39|1790.91|1785.51|1790.65|1785.25|29
1654664280000|2022-06-08 04:58:00|1790.77|1785.37|1790.91|1785.51|1791.06|1785.66|1790.75|1785.35|27
1654664290000|2022-06-08 04:58:10|1790.93|1785.53|1790.65|1785.25|1790.97|1785.57|1790.55|1785.15|26
1654664300000|2022-06-08 04:58:20|1790.73|1785.33|1790.76|1785.36|1790.9|1785.5|1790.55|1785.15|26
1654664310000|2022-06-08 04:58:30|1790.79|1785.39|1790.39|1784.99|1790.79|1785.39|1790.26|1784.86|26
1654664320000|2022-06-08 04:58:40|1790.38|1784.98|1790.66|1785.26|1790.7|1785.3|1790.28|1784.88|27
1654664330000|2022-06-08 04:58:50|1790.61|1785.21|1790.38|1784.98|1790.63|1785.23|1790.23|1784.83|33
1654664340000|2022-06-08 04:59:00|1790.17|1784.77|1790.1|1784.7|1790.34|1784.94|1789.97|1784.57|27
1654664350000|2022-06-08 04:59:10|1790.09|1784.69|1789.19|1783.79|1790.23|1784.83|1789.19|1783.79|17
1654664360000|2022-06-08 04:59:20|1789.33|1783.93|1789.71|1784.31|1789.93|1784.53|1789.33|1783.93|28
1654664370000|2022-06-08 04:59:30|1789.7|1784.3|1788.76|1783.36|1789.92|1784.52|1788.6|1783.2|29
1654664380000|2022-06-08 04:59:40|1788.73|1783.33|1788.86|1783.46|1789.01|1783.61|1788.07|1782.67|35
1654664390000|2022-06-08 04:59:50|1788.84|1783.44|1789.75|1784.35|1789.93|1784.53|1788.81|1783.41|29
1654664400000|2022-06-08 05:00:00|1789.72|1784.32|1787.97|1782.57|1789.83|1784.43|1787.82|1782.42|31
1654664410000|2022-06-08 05:00:10|1787.94|1782.54|1787.61|1782.21|1787.96|1782.56|1786.88|1781.48|32
1654664420000|2022-06-08 05:00:20|1787.54|1782.14|1787.77|1782.37|1787.77|1782.37|1787.17|1781.77|29
1654664430000|2022-06-08 05:00:30|1787.79|1782.39|1787.86|1782.46|1788.06|1782.66|1787.65|1782.25|30
1654664440000|2022-06-08 05:00:40|1787.77|1782.37|1787.86|1782.46|1787.9|1782.5|1787.42|1782.02|33
1654664450000|2022-06-08 05:00:50|1787.89|1782.49|1787.95|1782.55|1787.98|1782.58|1787.77|1782.37|27
1654664460000|2022-06-08 05:01:00|1787.98|1782.58|1788|1782.6|1788.33|1782.93|1787.67|1782.27|36
1654664470000|2022-06-08 05:01:10|1788.01|1782.61|1787.55|1782.15|1788.07|1782.67|1787.54|1782.14|34
1654664480000|2022-06-08 05:01:20|1787.62|1782.22|1788.24|1782.84|1788.24|1782.84|1787.62|1782.22|27
1654664490000|2022-06-08 05:01:30|1788.4|1783|1788.32|1782.92|1788.74|1783.34|1788.16|1782.76|37
1654664500000|2022-06-08 05:01:40|1788.35|1782.95|1788.89|1783.49|1788.95|1783.55|1788.14|1782.74|35
1654664510000|2022-06-08 05:01:50|1788.79|1783.39|1788.84|1783.44|1789.04|1783.64|1788.62|1783.22|26
1654664520000|2022-06-08 05:02:00|1788.85|1783.45|1789.95|1784.55|1789.95|1784.55|1788.85|1783.45|33
1654664530000|2022-06-08 05:02:10|1789.68|1784.28|1789.52|1784.12|1789.77|1784.37|1789.42|1784.02|25
1654664540000|2022-06-08 05:02:20|1789.6|1784.2|1789.34|1783.94|1789.68|1784.28|1788.96|1783.56|33
1654664550000|2022-06-08 05:02:30|1789.32|1783.92|1789.36|1783.96|1789.36|1783.96|1789.01|1783.61|21
1654664560000|2022-06-08 05:02:40|1789.39|1783.99|1790.34|1784.94|1790.38|1784.98|1789.39|1783.99|26
1654664570000|2022-06-08 05:02:50|1790.38|1784.98|1791.51|1786.11|1791.52|1786.12|1790.38|1784.98|24
1654664580000|2022-06-08 05:03:00|1791.55|1786.15|1792.69|1787.29|1792.92|1787.52|1791.5|1786.1|35
1654664590000|2022-06-08 05:03:10|1792.68|1787.28|1792.5|1787.1|1792.72|1787.32|1792.27|1786.87|34
1654664600000|2022-06-08 05:03:20|1792.46|1787.06|1792.54|1787.14|1792.61|1787.21|1792.39|1786.99|28
1654664610000|2022-06-08 05:03:30|1792.55|1787.15|1793.54|1788.14|1793.7|1788.3|1792.54|1787.14|31
1654664620000|2022-06-08 05:03:40|1793.47|1788.07|1792.61|1787.21|1793.47|1788.07|1792.37|1786.97|32
1654664630000|2022-06-08 05:03:50|1792.49|1787.09|1792.53|1787.13|1792.83|1787.43|1792.49|1787.09|25
1654664640000|2022-06-08 05:04:00|1792.6|1787.2|1793.18|1787.78|1793.31|1787.91|1792.49|1787.09|30
1654664650000|2022-06-08 05:04:10|1793.07|1787.67|1793.22|1787.82|1793.25|1787.85|1792.95|1787.55|29
1654664660000|2022-06-08 05:04:20|1793.2|1787.8|1792.72|1787.32|1793.2|1787.8|1792.52|1787.12|29
1654664670000|2022-06-08 05:04:30|1792.73|1787.33|1793.34|1787.94|1793.38|1787.98|1792.73|1787.33|30
1654664680000|2022-06-08 05:04:40|1793.38|1787.98|1793.52|1788.12|1793.68|1788.28|1793.28|1787.88|22
1654664690000|2022-06-08 05:04:50|1793.44|1788.04|1793.39|1787.99|1793.68|1788.28|1793.39|1787.99|23
1654664700000|2022-06-08 05:05:00|1793.48|1788.08|1793.52|1788.12|1793.55|1788.15|1793.39|1787.99|15
1654664710000|2022-06-08 05:05:10|1793.58|1788.18|1793.42|1788.02|1793.6|1788.2|1793.4|1788|14
1654664720000|2022-06-08 05:05:20|1793.51|1788.11|1793.99|1788.59|1794.03|1788.63|1793.42|1788.02|28
1654664730000|2022-06-08 05:05:30|1793.96|1788.56|1794.27|1788.87|1794.27|1788.87|1793.85|1788.45|27
1654664740000|2022-06-08 05:05:40|1794.51|1789.11|1794.97|1789.57|1795.06|1789.66|1794.25|1788.85|26
1654664750000|2022-06-08 05:05:50|1794.96|1789.56|1794.86|1789.46|1795.08|1789.68|1794.76|1789.36|29
1654664760000|2022-06-08 05:06:00|1794.78|1789.38|1794.72|1789.32|1794.78|1789.38|1794|1788.6|33
1654664770000|2022-06-08 05:06:10|1794.76|1789.36|1794.74|1789.34|1794.95|1789.55|1794.73|1789.33|29
1654664780000|2022-06-08 05:06:20|1794.79|1789.39|1796.02|1790.62|1796.02|1790.62|1794.79|1789.39|26
1654664790000|2022-06-08 05:06:30|1796.09|1790.69|1796.76|1791.36|1797.14|1791.74|1796.09|1790.69|31
1654664800000|2022-06-08 05:06:40|1796.83|1791.43|1797.49|1792.09|1797.49|1792.09|1796.81|1791.41|27
1654664810000|2022-06-08 05:06:50|1797.51|1792.11|1797.34|1791.94|1797.95|1792.55|1797.22|1791.82|36
1654664820000|2022-06-08 05:07:00|1797.5|1792.1|1798.26|1792.86|1798.27|1792.87|1797.4|1792|33
1654664830000|2022-06-08 05:07:10|1798.27|1792.87|1798.14|1792.74|1798.27|1792.87|1797.82|1792.42|30
1654664840000|2022-06-08 05:07:20|1798.11|1792.71|1798.59|1793.19|1798.59|1793.19|1798.11|1792.71|25
1654664850000|2022-06-08 05:07:30|1798.69|1793.29|1798.01|1792.61|1799.15|1793.75|1797.96|1792.56|35
1654664860000|2022-06-08 05:07:40|1797.98|1792.58|1797.1|1791.7|1798.19|1792.79|1797.02|1791.62|32
1654664870000|2022-06-08 05:07:50|1797.04|1791.64|1798.4|1793|1798.47|1793.07|1796.88|1791.48|35
1654664880000|2022-06-08 05:08:00|1798.43|1793.03|1798.15|1792.75|1798.46|1793.06|1797.82|1792.42|27
1654664890000|2022-06-08 05:08:10|1798.22|1792.82|1798.13|1792.73|1798.3|1792.9|1798.09|1792.69|26
1654664900000|2022-06-08 05:08:20|1798.12|1792.72|1797.24|1791.84|1798.12|1792.72|1796.94|1791.54|30
1654664910000|2022-06-08 05:08:30|1797.23|1791.83|1796.93|1791.53|1797.24|1791.84|1796.92|1791.52|33
1654664920000|2022-06-08 05:08:40|1796.96|1791.56|1797.22|1791.82|1797.36|1791.96|1796.9|1791.5|31
1654664930000|2022-06-08 05:08:50|1797.3|1791.9|1797.06|1791.66|1797.47|1792.07|1796.6|1791.2|34
1654664940000|2022-06-08 05:09:00|1797.15|1791.75|1797.37|1791.97|1797.43|1792.03|1797.15|1791.75|19
1654664950000|2022-06-08 05:09:10|1797.38|1791.98|1796.78|1791.38|1797.45|1792.05|1796.78|1791.38|30
1654664960000|2022-06-08 05:09:20|1796.77|1791.37|1795.84|1790.44|1796.89|1791.49|1795.84|1790.44|29
1654664970000|2022-06-08 05:09:30|1796.05|1790.65|1795.01|1789.61|1796.05|1790.65|1794.94|1789.54|29
1654664980000|2022-06-08 05:09:40|1795.04|1789.64|1794.7|1789.3|1795.2|1789.8|1794.61|1789.21|29
1654664990000|2022-06-08 05:09:50|1794.72|1789.32|1794.82|1789.42|1795.22|1789.82|1794.37|1788.97|26
1654665000000|2022-06-08 05:10:00|1794.41|1789.01|1795.15|1789.75|1795.36|1789.96|1794.41|1789.01|31
1654665010000|2022-06-08 05:10:10|1795.08|1789.68|1794.43|1789.03|1795.12|1789.72|1794.39|1788.99|25
1654665020000|2022-06-08 05:10:20|1794.98|1789.58|1794.43|1789.03|1794.98|1789.58|1794.43|1789.03|15
1654665030000|2022-06-08 05:10:30|1794.98|1789.58|1794.95|1789.55|1794.98|1789.58|1794.24|1788.84|16
1654665040000|2022-06-08 05:10:40|1794.77|1789.37|1795.35|1789.95|1795.51|1790.11|1794.77|1789.37|24
1654665050000|2022-06-08 05:10:50|1795.4|1790|1795.65|1790.25|1795.86|1790.46|1795.4|1790|22
1654665060000|2022-06-08 05:11:00|1795.63|1790.23|1795.83|1790.43|1795.86|1790.46|1795.63|1790.23|17
1654665070000|2022-06-08 05:11:10|1795.87|1790.47|1795.53|1790.13|1795.88|1790.48|1795.43|1790.03|29
1654665080000|2022-06-08 05:11:20|1795.54|1790.14|1796.22|1790.82|1796.39|1790.99|1795.45|1790.05|30
1654665090000|2022-06-08 05:11:30|1796.21|1790.81|1796.15|1790.75|1796.36|1790.96|1796.07|1790.67|25
1654665100000|2022-06-08 05:11:40|1796.17|1790.77|1796.6|1791.2|1796.63|1791.23|1796.14|1790.74|28
1654665110000|2022-06-08 05:11:50|1796.59|1791.19|1797.53|1792.13|1797.53|1792.13|1796.59|1791.19|27
1654665120000|2022-06-08 05:12:00|1797.5|1792.1|1796.59|1791.19|1797.5|1792.1|1796.57|1791.17|34
1654665130000|2022-06-08 05:12:10|1796.58|1791.18|1796.19|1790.79|1796.63|1791.23|1795.94|1790.54|26
1654665140000|2022-06-08 05:12:20|1796.23|1790.83|1795.5|1790.1|1796.23|1790.83|1795.5|1790.1|28
1654665150000|2022-06-08 05:12:30|1795.55|1790.15|1796.13|1790.73|1796.13|1790.73|1795.55|1790.15|23
1654665160000|2022-06-08 05:12:40|1796.12|1790.72|1796.11|1790.71|1796.18|1790.78|1795.58|1790.18|25
1654665170000|2022-06-08 05:12:50|1796.15|1790.75|1796.08|1790.68|1796.36|1790.96|1796.01|1790.61|28
1654665180000|2022-06-08 05:13:00|1796.09|1790.69|1796.56|1791.16|1796.65|1791.25|1796.09|1790.69|35
1654665190000|2022-06-08 05:13:10|1796.6|1791.2|1796.88|1791.48|1796.9|1791.5|1796.53|1791.13|25
1654665200000|2022-06-08 05:13:20|1796.85|1791.45|1795.91|1790.51|1796.95|1791.55|1795.91|1790.51|35
1654665210000|2022-06-08 05:13:30|1796.05|1790.65|1795.5|1790.1|1796.08|1790.68|1795.36|1789.96|26
1654665220000|2022-06-08 05:13:40|1795.6|1790.2|1795.86|1790.46|1795.88|1790.48|1795.6|1790.2|24
1654665230000|2022-06-08 05:13:50|1795.91|1790.51|1795.73|1790.33|1795.91|1790.51|1795.23|1789.83|37
1654665240000|2022-06-08 05:14:00|1795.75|1790.35|1795.73|1790.33|1795.97|1790.57|1795.55|1790.15|32
1654665250000|2022-06-08 05:14:10|1795.68|1790.28|1795.69|1790.29|1795.88|1790.48|1795.51|1790.11|25
1654665260000|2022-06-08 05:14:20|1795.77|1790.37|1795.72|1790.32|1795.77|1790.37|1795.63|1790.23|24
1654665270000|2022-06-08 05:14:30|1795.69|1790.29|1795.63|1790.23|1795.8|1790.4|1795.6|1790.2|14
1654665280000|2022-06-08 05:14:40|1795.64|1790.24|1795.8|1790.4|1795.93|1790.53|1795.64|1790.24|18
1654665290000|2022-06-08 05:14:50|1795.73|1790.33|1795.76|1790.36|1795.84|1790.44|1795.63|1790.23|12
1654665300000|2022-06-08 05:15:00|1795.82|1790.42|1795.42|1790.02|1795.93|1790.53|1795.42|1790.02|29
1654665310000|2022-06-08 05:15:10|1794.92|1789.52|1794.85|1789.45|1795.09|1789.69|1794.79|1789.39|31
1654665320000|2022-06-08 05:15:20|1794.95|1789.55|1795.22|1789.82|1795.3|1789.9|1794.85|1789.45|30
1654665330000|2022-06-08 05:15:30|1795.26|1789.86|1795.2|1789.8|1795.34|1789.94|1795.12|1789.72|26
1654665340000|2022-06-08 05:15:40|1795.19|1789.79|1794.72|1789.32|1795.33|1789.93|1794.63|1789.23|31
1654665350000|2022-06-08 05:15:50|1794.69|1789.29|1793.93|1788.53|1794.73|1789.33|1793.88|1788.48|29
1654665360000|2022-06-08 05:16:00|1794.13|1788.73|1793.62|1788.22|1794.29|1788.89|1793.15|1787.75|32
1654665370000|2022-06-08 05:16:10|1793.6|1788.2|1795.3|1789.9|1795.3|1789.9|1793.52|1788.12|30
1654665380000|2022-06-08 05:16:20|1795.13|1789.73|1794.89|1789.49|1795.3|1789.9|1794.88|1789.48|22
1654665390000|2022-06-08 05:16:30|1794.93|1789.53|1794.98|1789.58|1795.03|1789.63|1794.88|1789.48|12
1654665400000|2022-06-08 05:16:40|1794.99|1789.59|1794.96|1789.56|1794.99|1789.59|1794.89|1789.49|11
1654665410000|2022-06-08 05:16:50|1794.97|1789.57|1794.87|1789.47|1794.97|1789.57|1794.87|1789.47|17
1654665420000|2022-06-08 05:17:00|1794.93|1789.53|1794.91|1789.51|1795.03|1789.63|1794.82|1789.42|22
1654665430000|2022-06-08 05:17:10|1794.8|1789.4|1795.32|1789.92|1795.39|1789.99|1794.48|1789.08|28
1654665440000|2022-06-08 05:17:20|1795.37|1789.97|1795.23|1789.83|1795.47|1790.07|1795.23|1789.83|31
1654665450000|2022-06-08 05:17:30|1795.2|1789.8|1794.73|1789.33|1795.31|1789.91|1794.71|1789.31|33
1654665460000|2022-06-08 05:17:40|1794.77|1789.37|1794.79|1789.39|1794.93|1789.53|1794.71|1789.31|23
1654665470000|2022-06-08 05:17:50|1794.73|1789.33|1795.43|1790.03|1795.43|1790.03|1794.65|1789.25|18
1654665480000|2022-06-08 05:18:00|1795.38|1789.98|1794.53|1789.13|1795.38|1789.98|1794.38|1788.98|36
1654665490000|2022-06-08 05:18:10|1794.52|1789.12|1794.15|1788.75|1794.52|1789.12|1793.81|1788.41|24
1654665500000|2022-06-08 05:18:20|1794.16|1788.76|1793.78|1788.38|1794.64|1789.24|1793.74|1788.34|33
1654665510000|2022-06-08 05:18:30|1793.84|1788.44|1793.93|1788.53|1793.93|1788.53|1793.69|1788.29|19
1654665520000|2022-06-08 05:18:40|1794.2|1788.8|1794.35|1788.95|1794.35|1788.95|1794.13|1788.73|23
1654665530000|2022-06-08 05:18:50|1794.28|1788.88|1793.97|1788.57|1794.35|1788.95|1793.79|1788.39|22
1654665540000|2022-06-08 05:19:00|1793.98|1788.58|1794.2|1788.8|1794.2|1788.8|1793.85|1788.45|25
1654665550000|2022-06-08 05:19:10|1794.12|1788.72|1793.77|1788.37|1794.33|1788.93|1793.66|1788.26|22
1654665560000|2022-06-08 05:19:20|1793.67|1788.27|1793.75|1788.35|1793.78|1788.38|1793.67|1788.27|11
1654665570000|2022-06-08 05:19:30|1793.76|1788.36|1794.01|1788.61|1794.05|1788.65|1793.76|1788.36|28
1654665580000|2022-06-08 05:19:40|1793.98|1788.58|1793.92|1788.52|1794.02|1788.62|1793.88|1788.48|21
1654665590000|2022-06-08 05:19:50|1793.89|1788.49|1793.99|1788.59|1794.02|1788.62|1793.85|1788.45|23
1654665600000|2022-06-08 05:20:00|1793.88|1788.48|1793.64|1788.24|1793.99|1788.59|1793.51|1788.11|18
1654665610000|2022-06-08 05:20:10|1793.53|1788.13|1792.72|1787.32|1793.53|1788.13|1792.72|1787.32|22
1654665620000|2022-06-08 05:20:20|1793.04|1787.64|1792.78|1787.38|1793.13|1787.73|1792.73|1787.33|21
1654665630000|2022-06-08 05:20:30|1793.13|1787.73|1793.79|1788.39|1793.79|1788.39|1792.75|1787.35|26
1654665640000|2022-06-08 05:20:40|1793.77|1788.37|1794.17|1788.77|1794.25|1788.85|1793.63|1788.23|35
1654665650000|2022-06-08 05:20:50|1794.21|1788.81|1795.07|1789.67|1795.07|1789.67|1794.18|1788.78|23
1654665660000|2022-06-08 05:21:00|1794.91|1789.51|1794.99|1789.59|1794.99|1789.59|1794.83|1789.43|25
1654665670000|2022-06-08 05:21:10|1794.95|1789.55|1794.55|1789.15|1795.03|1789.63|1794.26|1788.86|28
1654665680000|2022-06-08 05:21:20|1794.53|1789.13|1794.67|1789.27|1794.74|1789.34|1794.46|1789.06|27
1654665690000|2022-06-08 05:21:30|1794.68|1789.28|1795.33|1789.93|1795.4|1790|1794.68|1789.28|29
1654665700000|2022-06-08 05:21:40|1795.32|1789.92|1795.38|1789.98|1795.39|1789.99|1795.3|1789.9|10
1654665710000|2022-06-08 05:21:50|1795.42|1790.02|1795.82|1790.42|1795.83|1790.43|1795.42|1790.02|24
1654665720000|2022-06-08 05:22:00|1795.75|1790.35|1795.9|1790.5|1796.05|1790.65|1795.75|1790.35|32
1654665730000|2022-06-08 05:22:10|1795.87|1790.47|1795.77|1790.37|1795.89|1790.49|1795.77|1790.37|18
1654665740000|2022-06-08 05:22:20|1795.78|1790.38|1795.89|1790.49|1795.94|1790.54|1795.77|1790.37|21
1654665750000|2022-06-08 05:22:30|1795.91|1790.51|1795.89|1790.49|1796.04|1790.64|1795.89|1790.49|12
1654665760000|2022-06-08 05:22:40|1795.9|1790.5|1797.13|1791.73|1797.2|1791.8|1795.9|1790.5|33
1654665770000|2022-06-08 05:22:50|1797.12|1791.72|1796.55|1791.15|1797.17|1791.77|1796.55|1791.15|32
1654665780000|2022-06-08 05:23:00|1796.45|1791.05|1796.25|1790.85|1797.08|1791.68|1796.25|1790.85|34
1654665790000|2022-06-08 05:23:10|1796.31|1790.91|1795.48|1790.08|1796.43|1791.03|1795.37|1789.97|30
1654665800000|2022-06-08 05:23:20|1795.83|1790.43|1795.79|1790.39|1795.98|1790.58|1795.23|1789.83|24
1654665810000|2022-06-08 05:23:30|1795.06|1789.66|1795.12|1789.72|1795.35|1789.95|1794.92|1789.52|26
1654665820000|2022-06-08 05:23:40|1794.83|1789.43|1795.62|1790.22|1795.62|1790.22|1794.64|1789.24|29
1654665830000|2022-06-08 05:23:50|1795.39|1789.99|1795.88|1790.48|1796.06|1790.66|1795.39|1789.99|29
1654665840000|2022-06-08 05:24:00|1795.87|1790.47|1796|1790.6|1796.03|1790.63|1795.75|1790.35|23
1654665850000|2022-06-08 05:24:10|1795.75|1790.35|1795.77|1790.37|1795.98|1790.58|1795.19|1789.79|30
1654665860000|2022-06-08 05:24:20|1795.66|1790.26|1794.73|1789.33|1795.84|1790.44|1794.67|1789.27|24
1654665870000|2022-06-08 05:24:30|1794.76|1789.36|1794.85|1789.45|1794.95|1789.55|1794.66|1789.26|28
1654665880000|2022-06-08 05:24:40|1794.82|1789.42|1794.86|1789.46|1794.92|1789.52|1794.68|1789.28|21
1654665890000|2022-06-08 05:24:50|1794.87|1789.47|1794.09|1788.69|1794.88|1789.48|1793.94|1788.54|29
1654665900000|2022-06-08 05:25:00|1794.07|1788.67|1793.45|1788.05|1794.09|1788.69|1793.33|1787.93|27
1654665910000|2022-06-08 05:25:10|1793.58|1788.18|1793.43|1788.03|1793.58|1788.18|1793.39|1787.99|25
1654665920000|2022-06-08 05:25:20|1793.45|1788.05|1793.08|1787.68|1793.48|1788.08|1792.93|1787.53|27
1654665930000|2022-06-08 05:25:30|1793.2|1787.8|1792.93|1787.53|1793.2|1787.8|1792.93|1787.53|19
1654665940000|2022-06-08 05:25:40|1793.13|1787.73|1792.33|1786.93|1793.13|1787.73|1792.33|1786.93|15
1654665950000|2022-06-08 05:25:50|1792.36|1786.96|1793.13|1787.73|1793.21|1787.81|1792.36|1786.96|21
1654665960000|2022-06-08 05:26:00|1792.78|1787.38|1792.83|1787.43|1793.13|1787.73|1792.78|1787.38|17
1654665970000|2022-06-08 05:26:10|1792.84|1787.44|1792.67|1787.27|1792.84|1787.44|1792.28|1786.88|10
1654665980000|2022-06-08 05:26:20|1792.71|1787.31|1792.4|1787|1792.78|1787.38|1792.4|1787|13
1654665990000|2022-06-08 05:26:30|1791.98|1786.58|1792.03|1786.63|1792.7|1787.3|1791.69|1786.29|17
1654666000000|2022-06-08 05:26:40|1791.48|1786.08|1790.72|1785.32|1792.03|1786.63|1790.62|1785.22|30
1654666010000|2022-06-08 05:26:50|1790.71|1785.31|1791.42|1786.02|1791.45|1786.05|1790.71|1785.31|25
1654666020000|2022-06-08 05:27:00|1791.44|1786.04|1791.58|1786.18|1791.83|1786.43|1791.35|1785.95|34
1654666030000|2022-06-08 05:27:10|1791.44|1786.04|1790.36|1784.96|1791.44|1786.04|1790.26|1784.86|28
1654666040000|2022-06-08 05:27:20|1790.35|1784.95|1790.29|1784.89|1790.92|1785.52|1790.29|1784.89|32
1654666050000|2022-06-08 05:27:30|1790.31|1784.91|1790.09|1784.69|1790.33|1784.93|1789.93|1784.53|28
1654666060000|2022-06-08 05:27:40|1789.98|1784.58|1790.51|1785.11|1790.53|1785.13|1789.98|1784.58|28
1654666070000|2022-06-08 05:27:50|1790.52|1785.12|1790.57|1785.17|1790.58|1785.18|1790.21|1784.81|31
1654666080000|2022-06-08 05:28:00|1790.58|1785.18|1790.49|1785.09|1790.58|1785.18|1790.31|1784.91|30
1654666090000|2022-06-08 05:28:10|1790.56|1785.16|1791.05|1785.65|1791.16|1785.76|1790.54|1785.14|33
1654666100000|2022-06-08 05:28:20|1790.95|1785.55|1791.17|1785.77|1791.21|1785.81|1790.94|1785.54|25
1654666110000|2022-06-08 05:28:30|1791.16|1785.76|1791.79|1786.39|1792.21|1786.81|1791.05|1785.65|33
1654666120000|2022-06-08 05:28:40|1791.75|1786.35|1792.64|1787.24|1792.68|1787.28|1791.27|1785.87|36
1654666130000|2022-06-08 05:28:50|1792.66|1787.26|1792.43|1787.03|1792.67|1787.27|1792.27|1786.87|29
1654666140000|2022-06-08 05:29:00|1792.32|1786.92|1792.55|1787.15|1792.63|1787.23|1791.89|1786.49|32
1654666150000|2022-06-08 05:29:10|1792.56|1787.16|1793.13|1787.73|1793.43|1788.03|1792.54|1787.14|37
1654666160000|2022-06-08 05:29:20|1792.99|1787.59|1792.15|1786.75|1792.99|1787.59|1792.08|1786.68|34
1654666170000|2022-06-08 05:29:30|1792.24|1786.84|1792.28|1786.88|1792.34|1786.94|1792.01|1786.61|28
1654666180000|2022-06-08 05:29:40|1792.23|1786.83|1793|1787.6|1793|1787.6|1792.08|1786.68|31
1654666190000|2022-06-08 05:29:50|1793.01|1787.61|1792.91|1787.51|1793.15|1787.75|1792.72|1787.32|27
1654666200000|2022-06-08 05:30:00|1792.9|1787.5|1792.67|1787.27|1792.9|1787.5|1792.14|1786.74|29
1654666210000|2022-06-08 05:30:10|1792.9|1787.5|1794.97|1789.57|1794.99|1789.59|1792.9|1787.5|36
1654666220000|2022-06-08 05:30:20|1795.05|1789.65|1794.95|1789.55|1795.22|1789.82|1794.56|1789.16|37
1654666230000|2022-06-08 05:30:30|1795.09|1789.69|1795.61|1790.21|1795.61|1790.21|1795.09|1789.69|28
1654666240000|2022-06-08 05:30:40|1795.62|1790.22|1795.55|1790.15|1795.7|1790.3|1795.38|1789.98|28
1654666250000|2022-06-08 05:30:50|1795.38|1789.98|1795.11|1789.71|1795.55|1790.15|1794.86|1789.46|34
1654666260000|2022-06-08 05:31:00|1795.09|1789.69|1795.75|1790.35|1795.77|1790.37|1795.09|1789.69|28
1654666270000|2022-06-08 05:31:10|1795.79|1790.39|1796.4|1791|1796.61|1791.21|1795.73|1790.33|25
1654666280000|2022-06-08 05:31:20|1796.43|1791.03|1796.94|1791.54|1797.31|1791.91|1796.43|1791.03|37
1654666290000|2022-06-08 05:31:30|1797.06|1791.66|1796.76|1791.36|1797.14|1791.74|1796.44|1791.04|31
1654666300000|2022-06-08 05:31:40|1796.62|1791.22|1797.11|1791.71|1797.15|1791.75|1796.33|1790.93|37
1654666310000|2022-06-08 05:31:50|1797.1|1791.7|1798.32|1792.92|1798.65|1793.25|1797.06|1791.66|32
1654666320000|2022-06-08 05:32:00|1798.26|1792.86|1798.68|1793.28|1798.77|1793.37|1798.11|1792.71|32
1654666330000|2022-06-08 05:32:10|1798.74|1793.34|1799.06|1793.66|1799.06|1793.66|1798.64|1793.24|38
1654666340000|2022-06-08 05:32:20|1799.02|1793.62|1798.88|1793.48|1799.14|1793.74|1798.78|1793.38|30
1654666350000|2022-06-08 05:32:30|1798.85|1793.45|1799.02|1793.62|1799.08|1793.68|1798.81|1793.41|31
1654666360000|2022-06-08 05:32:40|1798.88|1793.48|1798.78|1793.38|1799.37|1793.97|1798.74|1793.34|36
1654666370000|2022-06-08 05:32:50|1798.79|1793.39|1798.94|1793.54|1799.22|1793.82|1798.58|1793.18|33
1654666380000|2022-06-08 05:33:00|1798.88|1793.48|1798.24|1792.84|1799.08|1793.68|1798.12|1792.72|34
1654666390000|2022-06-08 05:33:10|1798.28|1792.88|1797.63|1792.23|1798.3|1792.9|1797.57|1792.17|32
1654666400000|2022-06-08 05:33:20|1797.68|1792.28|1797.88|1792.48|1797.92|1792.52|1797.63|1792.23|26
1654666410000|2022-06-08 05:33:30|1797.89|1792.49|1796.92|1791.52|1797.94|1792.54|1796.92|1791.52|32
1654666420000|2022-06-08 05:33:40|1796.93|1791.53|1797.89|1792.49|1798.1|1792.7|1796.93|1791.53|38
1654666430000|2022-06-08 05:33:50|1797.87|1792.47|1797.87|1792.47|1798.15|1792.75|1797.87|1792.47|29
1654666440000|2022-06-08 05:34:00|1797.93|1792.53|1797.67|1792.27|1797.98|1792.58|1797.48|1792.08|30
1654666450000|2022-06-08 05:34:10|1797.6|1792.2|1797.67|1792.27|1797.68|1792.28|1797.59|1792.19|25
1654666460000|2022-06-08 05:34:20|1797.6|1792.2|1797.6|1792.2|1797.65|1792.25|1797.37|1791.97|20
1654666470000|2022-06-08 05:34:30|1797.58|1792.18|1797.57|1792.17|1797.82|1792.42|1797.52|1792.12|25
1654666480000|2022-06-08 05:34:40|1797.58|1792.18|1797.54|1792.14|1797.59|1792.19|1797.51|1792.11|13
1654666490000|2022-06-08 05:34:50|1797.52|1792.12|1797.32|1791.92|1797.52|1792.12|1797.3|1791.9|16
1654666500000|2022-06-08 05:35:00|1797.3|1791.9|1797.36|1791.96|1797.76|1792.36|1797.3|1791.9|14
1654666510000|2022-06-08 05:35:10|1797.37|1791.97|1797.34|1791.94|1797.42|1792.02|1797.34|1791.94|8
1654666520000|2022-06-08 05:35:20|1797.37|1791.97|1796.69|1791.29|1797.69|1792.29|1796.69|1791.29|28
1654666530000|2022-06-08 05:35:30|1796.8|1791.4|1796.61|1791.21|1796.81|1791.41|1796.34|1790.94|26
1654666540000|2022-06-08 05:35:40|1796.59|1791.19|1796.58|1791.18|1796.67|1791.27|1796.42|1791.02|34
1654666550000|2022-06-08 05:35:50|1796.6|1791.2|1796.56|1791.16|1796.64|1791.24|1796.46|1791.06|20
1654666560000|2022-06-08 05:36:00|1796.57|1791.17|1796.85|1791.45|1796.91|1791.51|1796.54|1791.14|22
1654666570000|2022-06-08 05:36:10|1796.89|1791.49|1797.27|1791.87|1797.31|1791.91|1796.76|1791.36|24
1654666580000|2022-06-08 05:36:20|1797.25|1791.85|1797.48|1792.08|1797.56|1792.16|1797.22|1791.82|21
1654666590000|2022-06-08 05:36:30|1797.4|1792|1797.37|1791.97|1797.44|1792.04|1797.3|1791.9|20
1654666600000|2022-06-08 05:36:40|1797.39|1791.99|1797.16|1791.76|1797.48|1792.08|1797.16|1791.76|27
1654666610000|2022-06-08 05:36:50|1797.05|1791.65|1796.9|1791.5|1797.05|1791.65|1796.83|1791.43|25
1654666620000|2022-06-08 05:37:00|1796.88|1791.48|1797.5|1792.1|1797.56|1792.16|1796.88|1791.48|28
1654666630000|2022-06-08 05:37:10|1797.49|1792.09|1797.97|1792.57|1798|1792.6|1797.48|1792.08|28
1654666640000|2022-06-08 05:37:20|1797.94|1792.54|1797.81|1792.41|1797.99|1792.59|1797.81|1792.41|24
1654666650000|2022-06-08 05:37:30|1797.86|1792.46|1798.2|1792.8|1798.2|1792.8|1797.71|1792.31|31
1654666660000|2022-06-08 05:37:40|1798.23|1792.83|1798.29|1792.89|1798.29|1792.89|1798.02|1792.62|25
1654666670000|2022-06-08 05:37:50|1798.08|1792.68|1798.85|1793.45|1798.93|1793.53|1798.08|1792.68|20
1654666680000|2022-06-08 05:38:00|1798.88|1793.48|1798.68|1793.28|1798.95|1793.55|1798.65|1793.25|31
1654666690000|2022-06-08 05:38:10|1798.75|1793.35|1798.81|1793.41|1798.82|1793.42|1798.45|1793.05|26
1654666700000|2022-06-08 05:38:20|1798.73|1793.33|1799.06|1793.66|1799.22|1793.82|1798.73|1793.33|35
1654666710000|2022-06-08 05:38:30|1798.96|1793.56|1798.6|1793.2|1799.14|1793.74|1798.6|1793.2|33
1654666720000|2022-06-08 05:38:40|1798.66|1793.26|1798.13|1792.73|1798.67|1793.27|1798|1792.6|37
1654666730000|2022-06-08 05:38:50|1798.14|1792.74|1799.32|1793.92|1799.35|1793.95|1798.11|1792.71|33
1654666740000|2022-06-08 05:39:00|1799.19|1793.79|1799.27|1793.87|1799.33|1793.93|1798.95|1793.55|32
1654666750000|2022-06-08 05:39:10|1799.18|1793.78|1800.41|1795.01|1800.41|1795.01|1799.18|1793.78|30
1654666760000|2022-06-08 05:39:20|1800.46|1795.06|1801.42|1796.02|1801.49|1796.09|1800.46|1795.06|38
1654666770000|2022-06-08 05:39:30|1801.46|1796.06|1801.36|1795.96|1802.04|1796.64|1800.61|1795.21|39
1654666780000|2022-06-08 05:39:40|1801.47|1796.07|1805.25|1799.85|1806.35|1800.95|1801.37|1795.97|37
1654666790000|2022-06-08 05:39:50|1805.05|1799.65|1804.37|1798.97|1805.58|1800.18|1804.17|1798.77|40
1654666800000|2022-06-08 05:40:00|1804.41|1799.01|1805.37|1799.97|1805.37|1799.97|1803.39|1797.99|38
1654666810000|2022-06-08 05:40:10|1805.79|1800.39|1807.44|1802.04|1807.53|1802.13|1805.43|1800.03|35
1654666820000|2022-06-08 05:40:20|1807.53|1802.13|1807.18|1801.78|1807.7|1802.3|1806.12|1800.72|38
1654666830000|2022-06-08 05:40:30|1807.29|1801.89|1807.5|1802.1|1808.51|1803.11|1807.29|1801.89|38
1654666840000|2022-06-08 05:40:40|1807.46|1802.06|1806.72|1801.32|1807.46|1802.06|1806.64|1801.24|39
1654666850000|2022-06-08 05:40:50|1806.75|1801.35|1806.77|1801.37|1807.3|1801.9|1806.71|1801.31|36
1654666860000|2022-06-08 05:41:00|1806.8|1801.4|1806.57|1801.17|1807.2|1801.8|1806.1|1800.7|27
1654666870000|2022-06-08 05:41:10|1806.55|1801.15|1807.74|1802.34|1807.98|1802.58|1806.55|1801.15|37
1654666880000|2022-06-08 05:41:20|1807.78|1802.38|1809.25|1803.85|1809.25|1803.85|1807.48|1802.08|36
1654666890000|2022-06-08 05:41:30|1809.9|1804.5|1811.72|1806.32|1812.52|1807.12|1809.87|1804.47|40
1654666900000|2022-06-08 05:41:40|1811.71|1806.31|1812.46|1807.06|1813.09|1807.69|1811.45|1806.05|38
1654666910000|2022-06-08 05:41:50|1812.29|1806.89|1814.28|1808.88|1814.63|1809.23|1812.22|1806.82|36
1654666920000|2022-06-08 05:42:00|1814.21|1808.81|1814.56|1809.16|1816.41|1811.01|1813.95|1808.55|38
1654666930000|2022-06-08 05:42:10|1814.72|1809.32|1818.34|1812.94|1818.34|1812.94|1814.71|1809.31|36
1654666940000|2022-06-08 05:42:20|1818.43|1813.03|1816.24|1810.84|1818.88|1813.48|1816.19|1810.79|37
1654666950000|2022-06-08 05:42:30|1816.3|1810.9|1815.94|1810.54|1816.3|1810.9|1815.17|1809.77|36
1654666960000|2022-06-08 05:42:40|1816.12|1810.72|1816.18|1810.78|1816.8|1811.4|1815.72|1810.32|37
1654666970000|2022-06-08 05:42:50|1816.1|1810.7|1816.61|1811.21|1817.95|1812.55|1815.7|1810.3|34
1654666980000|2022-06-08 05:43:00|1816.77|1811.37|1816.02|1810.62|1816.8|1811.4|1815.91|1810.51|36
1654666990000|2022-06-08 05:43:10|1816.05|1810.65|1814.51|1809.11|1816.05|1810.65|1814.51|1809.11|37
1654667000000|2022-06-08 05:43:20|1814.8|1809.4|1813.89|1808.49|1814.8|1809.4|1813.59|1808.19|37
1654667010000|2022-06-08 05:43:30|1813.77|1808.37|1815.91|1810.51|1816.49|1811.09|1813.77|1808.37|38
1654667020000|2022-06-08 05:43:40|1815.77|1810.37|1814.38|1808.98|1815.95|1810.55|1813.87|1808.47|39
1654667030000|2022-06-08 05:43:50|1814.45|1809.05|1814.59|1809.19|1814.61|1809.21|1813.85|1808.45|37
1654667040000|2022-06-08 05:44:00|1814.52|1809.12|1814.06|1808.66|1814.62|1809.22|1813.61|1808.21|35
1654667050000|2022-06-08 05:44:10|1813.97|1808.57|1815.07|1809.67|1815.99|1810.59|1813.97|1808.57|36
1654667060000|2022-06-08 05:44:20|1814.66|1809.26|1815.28|1809.88|1815.83|1810.43|1814.66|1809.26|35
1654667070000|2022-06-08 05:44:30|1815.31|1809.91|1814.82|1809.42|1815.41|1810.01|1814.09|1808.69|34
1654667080000|2022-06-08 05:44:40|1814.73|1809.33|1814.49|1809.09|1815.12|1809.72|1814.36|1808.96|36
1654667090000|2022-06-08 05:44:50|1814.55|1809.15|1814.31|1808.91|1814.61|1809.21|1814.1|1808.7|35
1654667100000|2022-06-08 05:45:00|1814.32|1808.92|1814.93|1809.53|1815.53|1810.13|1814.3|1808.9|30
1654667110000|2022-06-08 05:45:10|1815.04|1809.64|1815.41|1810.01|1815.9|1810.5|1814.97|1809.57|32
1654667120000|2022-06-08 05:45:20|1815.56|1810.16|1815.42|1810.02|1816|1810.6|1815.08|1809.68|34
1654667130000|2022-06-08 05:45:30|1815.48|1810.08|1817.21|1811.81|1817.21|1811.81|1815.48|1810.08|36
1654667140000|2022-06-08 05:45:40|1817.19|1811.79|1816.81|1811.41|1817.19|1811.79|1816.74|1811.34|27
1654667150000|2022-06-08 05:45:50|1816.72|1811.32|1816.68|1811.28|1816.75|1811.35|1816.14|1810.74|30
1654667160000|2022-06-08 05:46:00|1816.66|1811.26|1816.31|1810.91|1817.28|1811.88|1816.2|1810.8|38
1654667170000|2022-06-08 05:46:10|1816.27|1810.87|1815.01|1809.61|1816.76|1811.36|1815.01|1809.61|37
1654667180000|2022-06-08 05:46:20|1815.02|1809.62|1814.79|1809.39|1815.38|1809.98|1814.05|1808.65|30
1654667190000|2022-06-08 05:46:30|1814.8|1809.4|1816.34|1810.94|1816.49|1811.09|1814.45|1809.05|36
1654667200000|2022-06-08 05:46:40|1816.31|1810.91|1816.74|1811.34|1817.14|1811.74|1816.09|1810.69|38
1654667210000|2022-06-08 05:46:50|1816.68|1811.28|1816.52|1811.12|1816.84|1811.44|1816.45|1811.05|34
1654667220000|2022-06-08 05:47:00|1816.54|1811.14|1816.33|1810.93|1816.54|1811.14|1815.91|1810.51|37
1654667230000|2022-06-08 05:47:10|1816.09|1810.69|1815.98|1810.58|1816.28|1810.88|1815.98|1810.58|29
1654667240000|2022-06-08 05:47:20|1816.11|1810.71|1816.33|1810.93|1816.44|1811.04|1815.68|1810.28|38
1654667250000|2022-06-08 05:47:30|1816.47|1811.07|1817.24|1811.84|1817.24|1811.84|1816.14|1810.74|33
1654667260000|2022-06-08 05:47:40|1817.12|1811.72|1815.68|1810.28|1817.12|1811.72|1815.68|1810.28|35
1654667270000|2022-06-08 05:47:50|1815.78|1810.38|1815.26|1809.86|1815.78|1810.38|1815.07|1809.67|38
1654667280000|2022-06-08 05:48:00|1815.27|1809.87|1813.61|1808.21|1815.4|1810|1813.54|1808.14|35
1654667290000|2022-06-08 05:48:10|1813.51|1808.11|1812.73|1807.33|1813.66|1808.26|1812.43|1807.03|34
1654667300000|2022-06-08 05:48:20|1812.68|1807.28|1812.13|1806.73|1812.8|1807.4|1811.91|1806.51|34
1654667310000|2022-06-08 05:48:30|1812.26|1806.86|1812.37|1806.97|1812.37|1806.97|1811.7|1806.3|36
1654667320000|2022-06-08 05:48:40|1812.58|1807.18|1813.65|1808.25|1814.07|1808.67|1812.58|1807.18|38
1654667330000|2022-06-08 05:48:50|1813.95|1808.55|1813|1807.6|1814.51|1809.11|1812.88|1807.48|36
1654667340000|2022-06-08 05:49:00|1813.02|1807.62|1813.68|1808.28|1813.82|1808.42|1812.89|1807.49|33
1654667350000|2022-06-08 05:49:10|1813.76|1808.36|1810.6|1805.2|1813.8|1808.4|1810.57|1805.17|39
1654667360000|2022-06-08 05:49:20|1810.59|1805.19|1810.06|1804.66|1811.22|1805.82|1809.93|1804.53|37
1654667370000|2022-06-08 05:49:30|1810.05|1804.65|1810.79|1805.39|1810.96|1805.56|1809.68|1804.28|38
1654667380000|2022-06-08 05:49:40|1810.34|1804.94|1810.57|1805.17|1811.09|1805.69|1809.81|1804.41|37
1654667390000|2022-06-08 05:49:50|1810.49|1805.09|1810.68|1805.28|1811.23|1805.83|1810.32|1804.92|34
1654667400000|2022-06-08 05:50:00|1810.76|1805.36|1811.34|1805.94|1811.36|1805.96|1810.68|1805.28|36
1654667410000|2022-06-08 05:50:10|1811.33|1805.93|1813.17|1807.77|1813.46|1808.06|1811.23|1805.83|35
1654667420000|2022-06-08 05:50:20|1813.19|1807.79|1813.05|1807.65|1813.21|1807.81|1812.82|1807.42|36
1654667430000|2022-06-08 05:50:30|1813.06|1807.66|1811.93|1806.53|1813.09|1807.69|1811.79|1806.39|36
1654667440000|2022-06-08 05:50:40|1811.65|1806.25|1812.3|1806.9|1812.4|1807|1811.51|1806.11|33
1654667450000|2022-06-08 05:50:50|1812.26|1806.86|1812.52|1807.12|1812.52|1807.12|1811.96|1806.56|33
1654667460000|2022-06-08 05:51:00|1812.77|1807.37|1812.01|1806.61|1812.93|1807.53|1811.91|1806.51|38
1654667470000|2022-06-08 05:51:10|1812.11|1806.71|1812.19|1806.79|1812.43|1807.03|1812.1|1806.7|35
1654667480000|2022-06-08 05:51:20|1812.14|1806.74|1812.16|1806.76|1812.33|1806.93|1811.95|1806.55|27
1654667490000|2022-06-08 05:51:30|1812.18|1806.78|1812.79|1807.39|1812.79|1807.39|1812.14|1806.74|24
1654667500000|2022-06-08 05:51:40|1812.77|1807.37|1812.66|1807.26|1812.83|1807.43|1812.15|1806.75|32
1654667510000|2022-06-08 05:51:50|1812.7|1807.3|1813.82|1808.42|1813.82|1808.42|1812.7|1807.3|32
1654667520000|2022-06-08 05:52:00|1813.67|1808.27|1813.68|1808.28|1813.78|1808.38|1813.23|1807.83|33
1654667530000|2022-06-08 05:52:10|1813.72|1808.32|1814.19|1808.79|1814.29|1808.89|1813.64|1808.24|31
1654667540000|2022-06-08 05:52:20|1814.28|1808.88|1814.69|1809.29|1814.78|1809.38|1814.22|1808.82|31
1654667550000|2022-06-08 05:52:30|1814.7|1809.3|1814.18|1808.78|1814.73|1809.33|1814.04|1808.64|29
1654667560000|2022-06-08 05:52:40|1814.3|1808.9|1814.26|1808.86|1814.47|1809.07|1814.04|1808.64|27
1654667570000|2022-06-08 05:52:50|1814.16|1808.76|1814.15|1808.75|1814.18|1808.78|1813.67|1808.27|29
1654667580000|2022-06-08 05:53:00|1814.12|1808.72|1814.57|1809.17|1814.64|1809.24|1814.05|1808.65|31
1654667590000|2022-06-08 05:53:10|1814.58|1809.18|1814.5|1809.1|1814.65|1809.25|1814.34|1808.94|33
1654667600000|2022-06-08 05:53:20|1814.54|1809.14|1814.7|1809.3|1814.71|1809.31|1814.49|1809.09|27
1654667610000|2022-06-08 05:53:30|1814.69|1809.29|1813.86|1808.46|1814.7|1809.3|1813.54|1808.14|36
1654667620000|2022-06-08 05:53:40|1813.87|1808.47|1813.9|1808.5|1813.95|1808.55|1813.42|1808.02|33
1654667630000|2022-06-08 05:53:50|1813.85|1808.45|1813.86|1808.46|1813.92|1808.52|1813.74|1808.34|29
1654667640000|2022-06-08 05:54:00|1813.84|1808.44|1813.85|1808.45|1813.95|1808.55|1813.69|1808.29|28
1654667650000|2022-06-08 05:54:10|1813.89|1808.49|1813.7|1808.3|1813.89|1808.49|1813.61|1808.21|29
1654667660000|2022-06-08 05:54:20|1813.69|1808.29|1813.73|1808.33|1813.75|1808.35|1813.61|1808.21|27
1654667670000|2022-06-08 05:54:30|1813.65|1808.25|1813.43|1808.03|1813.8|1808.4|1813.28|1807.88|28
1654667680000|2022-06-08 05:54:40|1813.38|1807.98|1814.39|1808.99|1814.4|1809|1813.21|1807.81|34
1654667690000|2022-06-08 05:54:50|1814.4|1809|1814.64|1809.24|1814.76|1809.36|1814.33|1808.93|34
1654667700000|2022-06-08 05:55:00|1814.59|1809.19|1815.01|1809.61|1815.3|1809.9|1814.55|1809.15|28
1654667710000|2022-06-08 05:55:10|1815.05|1809.65|1815.2|1809.8|1815.27|1809.87|1814.34|1808.94|31
1654667720000|2022-06-08 05:55:20|1815.21|1809.81|1813.97|1808.57|1815.31|1809.91|1813.97|1808.57|30
1654667730000|2022-06-08 05:55:30|1814.14|1808.74|1813.69|1808.29|1814.23|1808.83|1813.69|1808.29|32
1654667740000|2022-06-08 05:55:40|1813.7|1808.3|1812.74|1807.34|1813.81|1808.41|1812.7|1807.3|33
1654667750000|2022-06-08 05:55:50|1812.75|1807.35|1812.88|1807.48|1812.94|1807.54|1812.7|1807.3|25
1654667760000|2022-06-08 05:56:00|1812.85|1807.45|1813.62|1808.22|1813.87|1808.47|1812.85|1807.45|32
1654667770000|2022-06-08 05:56:10|1813.66|1808.26|1812.88|1807.48|1813.87|1808.47|1812.88|1807.48|26
1654667780000|2022-06-08 05:56:20|1812.89|1807.49|1812.92|1807.52|1813.09|1807.69|1812.64|1807.24|29
1654667790000|2022-06-08 05:56:30|1812.96|1807.56|1812.77|1807.37|1812.96|1807.56|1812.58|1807.18|30
1654667800000|2022-06-08 05:56:40|1812.71|1807.31|1812.62|1807.22|1812.89|1807.49|1812.59|1807.19|29
1654667810000|2022-06-08 05:56:50|1812.8|1807.4|1811.98|1806.58|1812.8|1807.4|1811.98|1806.58|23
1654667820000|2022-06-08 05:57:00|1811.96|1806.56|1812.13|1806.73|1812.13|1806.73|1811.81|1806.41|30
1654667830000|2022-06-08 05:57:10|1812.05|1806.65|1812.81|1807.41|1812.92|1807.52|1811.91|1806.51|22
1654667840000|2022-06-08 05:57:20|1812.7|1807.3|1812.48|1807.08|1812.71|1807.31|1812.42|1807.02|27
1654667850000|2022-06-08 05:57:30|1812.42|1807.02|1811.6|1806.2|1812.56|1807.16|1811.48|1806.08|26
1654667860000|2022-06-08 05:57:40|1811.09|1805.69|1811.01|1805.61|1811.13|1805.73|1810.99|1805.59|24
1654667870000|2022-06-08 05:57:50|1811|1805.6|1810.88|1805.48|1811.13|1805.73|1810.63|1805.23|29
1654667880000|2022-06-08 05:58:00|1810.69|1805.29|1810.53|1805.13|1810.93|1805.53|1810.5|1805.1|20
1654667890000|2022-06-08 05:58:10|1810.57|1805.17|1810.43|1805.03|1810.57|1805.17|1810.41|1805.01|25
1654667900000|2022-06-08 05:58:20|1810.13|1804.73|1811.32|1805.92|1811.32|1805.92|1810.08|1804.68|29
1654667910000|2022-06-08 05:58:30|1811.39|1805.99|1811.56|1806.16|1811.56|1806.16|1811.33|1805.93|31
1654667920000|2022-06-08 05:58:40|1811.58|1806.18|1812.48|1807.08|1812.69|1807.29|1811.55|1806.15|30
1654667930000|2022-06-08 05:58:50|1812.44|1807.04|1812.54|1807.14|1812.55|1807.15|1812.38|1806.98|26
1654667940000|2022-06-08 05:59:00|1812.62|1807.22|1815.12|1809.72|1815.12|1809.72|1812.62|1807.22|32
1654667950000|2022-06-08 05:59:10|1815.18|1809.78|1815.11|1809.71|1815.61|1810.21|1815.01|1809.61|35
1654667960000|2022-06-08 05:59:20|1814.97|1809.57|1815.7|1810.3|1815.72|1810.32|1814.47|1809.07|37
1654667970000|2022-06-08 05:59:30|1815.69|1810.29|1814.74|1809.34|1815.7|1810.3|1814.71|1809.31|32
1654667980000|2022-06-08 05:59:40|1814.76|1809.36|1812.93|1807.53|1814.83|1809.43|1812.93|1807.53|36
1654667990000|2022-06-08 05:59:50|1812.95|1807.55|1813.05|1807.65|1813.16|1807.76|1812.71|1807.31|33
1654668000000|2022-06-08 06:00:00|1813.13|1807.73|1813.65|1808.25|1813.78|1808.38|1813.1|1807.7|38
1654668010000|2022-06-08 06:00:10|1813.6|1808.2|1812.62|1807.22|1813.74|1808.34|1812.27|1806.87|33
1654668020000|2022-06-08 06:00:20|1812.63|1807.23|1811.93|1806.53|1812.69|1807.29|1811.8|1806.4|33
1654668030000|2022-06-08 06:00:30|1811.9|1806.5|1812.6|1807.2|1812.67|1807.27|1811.51|1806.11|35
1654668040000|2022-06-08 06:00:40|1812.59|1807.19|1812.01|1806.61|1812.59|1807.19|1811.56|1806.16|33
1654668050000|2022-06-08 06:00:50|1811.92|1806.52|1811.31|1805.91|1811.92|1806.52|1811.26|1805.86|36
1654668060000|2022-06-08 06:01:00|1811.29|1805.89|1810.27|1804.87|1811.3|1805.9|1810.17|1804.77|33
1654668070000|2022-06-08 06:01:10|1810.28|1804.88|1810.35|1804.95|1811.06|1805.66|1810.28|1804.88|31
1654668080000|2022-06-08 06:01:20|1810.37|1804.97|1811.3|1805.9|1811.3|1805.9|1810.22|1804.82|24
1654668090000|2022-06-08 06:01:30|1811.33|1805.93|1812.42|1807.02|1812.44|1807.04|1811.32|1805.92|26
1654668100000|2022-06-08 06:01:40|1812.41|1807.01|1812.36|1806.96|1812.61|1807.21|1811.99|1806.59|32
1654668110000|2022-06-08 06:01:50|1812.33|1806.93|1813.12|1807.72|1813.54|1808.14|1812.1|1806.7|30
1654668120000|2022-06-08 06:02:00|1813.13|1807.73|1814.26|1808.86|1814.26|1808.86|1813.07|1807.67|38
1654668130000|2022-06-08 06:02:10|1814.31|1808.91|1814.65|1809.25|1814.97|1809.57|1814.31|1808.91|33
1654668140000|2022-06-08 06:02:20|1814.68|1809.28|1814.57|1809.17|1814.82|1809.42|1814.05|1808.65|36
1654668150000|2022-06-08 06:02:30|1814.61|1809.21|1816.4|1811|1816.53|1811.13|1814.61|1809.21|35
1654668160000|2022-06-08 06:02:40|1816.27|1810.87|1816.87|1811.47|1817.08|1811.68|1816.27|1810.87|36
1654668170000|2022-06-08 06:02:50|1816.67|1811.27|1815.89|1810.49|1816.69|1811.29|1815.89|1810.49|33
1654668180000|2022-06-08 06:03:00|1816|1810.6|1817.91|1812.51|1817.91|1812.51|1816|1810.6|35
1654668190000|2022-06-08 06:03:10|1818.17|1812.77|1817.52|1812.12|1818.17|1812.77|1817.26|1811.86|37
1654668200000|2022-06-08 06:03:20|1817.53|1812.13|1818.07|1812.67|1819.37|1813.97|1817.53|1812.13|37
1654668210000|2022-06-08 06:03:30|1818.15|1812.75|1818.21|1812.81|1818.44|1813.04|1818.02|1812.62|38
1654668220000|2022-06-08 06:03:40|1818.17|1812.77|1817.53|1812.13|1818.23|1812.83|1817.53|1812.13|28
1654668230000|2022-06-08 06:03:50|1817.48|1812.08|1816.5|1811.1|1817.5|1812.1|1816.5|1811.1|32
1654668240000|2022-06-08 06:04:00|1816.53|1811.13|1816.94|1811.54|1817.13|1811.73|1816.53|1811.13|30
1654668250000|2022-06-08 06:04:10|1816.95|1811.55|1816.86|1811.46|1817.14|1811.74|1816.6|1811.2|30
1654668260000|2022-06-08 06:04:20|1816.9|1811.5|1816.92|1811.52|1817.05|1811.65|1816.68|1811.28|27
1654668270000|2022-06-08 06:04:30|1816.88|1811.48|1816.9|1811.5|1817.12|1811.72|1816.84|1811.44|36
1654668280000|2022-06-08 06:04:40|1816.91|1811.51|1817.28|1811.88|1817.36|1811.96|1816.8|1811.4|30
1654668290000|2022-06-08 06:04:50|1817.31|1811.91|1817.56|1812.16|1817.66|1812.26|1817.29|1811.89|30
1654668300000|2022-06-08 06:05:00|1817.59|1812.19|1817.06|1811.66|1817.59|1812.19|1816.92|1811.52|31
1654668310000|2022-06-08 06:05:10|1817.1|1811.7|1816.63|1811.23|1817.12|1811.72|1816.24|1810.84|31
1654668320000|2022-06-08 06:05:20|1816.56|1811.16|1816.02|1810.62|1816.63|1811.23|1815.98|1810.58|28
1654668330000|2022-06-08 06:05:30|1816.03|1810.63|1815.58|1810.18|1816.08|1810.68|1815.58|1810.18|17
1654668340000|2022-06-08 06:05:40|1815.77|1810.37|1814.55|1809.15|1815.85|1810.45|1814.55|1809.15|36
1654668350000|2022-06-08 06:05:50|1814.54|1809.14|1813.62|1808.22|1814.63|1809.23|1813.62|1808.22|28
1654668360000|2022-06-08 06:06:00|1813.58|1808.18|1814.08|1808.68|1814.55|1809.15|1813.58|1808.18|39
1654668370000|2022-06-08 06:06:10|1814.05|1808.65|1814.03|1808.63|1814.4|1809|1813.67|1808.27|31
1654668380000|2022-06-08 06:06:20|1814|1808.6|1814.1|1808.7|1814.33|1808.93|1813.99|1808.59|26
1654668390000|2022-06-08 06:06:30|1814.08|1808.68|1814.6|1809.2|1814.99|1809.59|1814.08|1808.68|32
1654668400000|2022-06-08 06:06:40|1814.59|1809.19|1814.8|1809.4|1815.06|1809.66|1814.48|1809.08|36
1654668410000|2022-06-08 06:06:50|1814.75|1809.35|1813.97|1808.57|1814.81|1809.41|1813.83|1808.43|30
1654668420000|2022-06-08 06:07:00|1813.98|1808.58|1814.52|1809.12|1814.86|1809.46|1813.46|1808.06|30
1654668430000|2022-06-08 06:07:10|1814.48|1809.08|1814.94|1809.54|1815.08|1809.68|1814.45|1809.05|29
1654668440000|2022-06-08 06:07:20|1815.07|1809.67|1814.09|1808.69|1815.13|1809.73|1814.09|1808.69|34
1654668450000|2022-06-08 06:07:30|1814.1|1808.7|1813.94|1808.54|1814.22|1808.82|1813.84|1808.44|21
1654668460000|2022-06-08 06:07:40|1813.95|1808.55|1813.89|1808.49|1813.97|1808.57|1813.84|1808.44|14
1654668470000|2022-06-08 06:07:50|1814.01|1808.61|1813.58|1808.18|1814.01|1808.61|1813.53|1808.13|26
1654668480000|2022-06-08 06:08:00|1813.76|1808.36|1813.23|1807.83|1814.01|1808.61|1812.81|1807.41|27
1654668490000|2022-06-08 06:08:10|1812.89|1807.49|1812.5|1807.1|1813.73|1808.33|1812.5|1807.1|31
1654668500000|2022-06-08 06:08:20|1812.49|1807.09|1812.62|1807.22|1812.77|1807.37|1812.13|1806.73|30
1654668510000|2022-06-08 06:08:30|1812.71|1807.31|1813.33|1807.93|1813.41|1808.01|1812.68|1807.28|37
1654668520000|2022-06-08 06:08:40|1813.25|1807.85|1812.84|1807.44|1813.45|1808.05|1812.79|1807.39|34
1654668530000|2022-06-08 06:08:50|1812.87|1807.47|1812.48|1807.08|1812.96|1807.56|1812.25|1806.85|24
1654668540000|2022-06-08 06:09:00|1812.49|1807.09|1812.13|1806.73|1812.53|1807.13|1811.82|1806.42|30
1654668550000|2022-06-08 06:09:10|1811.96|1806.56|1813.12|1807.72|1813.12|1807.72|1811.96|1806.56|35
1654668560000|2022-06-08 06:09:20|1813.11|1807.71|1813.34|1807.94|1813.43|1808.03|1812.97|1807.57|31
1654668570000|2022-06-08 06:09:30|1813.3|1807.9|1812.78|1807.38|1813.39|1807.99|1812.71|1807.31|29
1654668580000|2022-06-08 06:09:40|1812.74|1807.34|1812.79|1807.39|1812.83|1807.43|1812.64|1807.24|29
1654668590000|2022-06-08 06:09:50|1812.74|1807.34|1812.68|1807.28|1812.92|1807.52|1812.68|1807.28|16
1654668600000|2022-06-08 06:10:00|1812.77|1807.37|1812.34|1806.94|1812.81|1807.41|1812|1806.6|31
1654668610000|2022-06-08 06:10:10|1812.35|1806.95|1812.17|1806.77|1812.35|1806.95|1812.1|1806.7|24
1654668620000|2022-06-08 06:10:20|1812.22|1806.82|1811.81|1806.41|1812.28|1806.88|1811.79|1806.39|19
1654668630000|2022-06-08 06:10:30|1811.82|1806.42|1811.95|1806.55|1812.01|1806.61|1811.81|1806.41|20
1654668640000|2022-06-08 06:10:40|1811.9|1806.5|1811.91|1806.51|1811.96|1806.56|1811.79|1806.39|23
1654668650000|2022-06-08 06:10:50|1811.92|1806.52|1811.4|1806|1811.92|1806.52|1811.4|1806|14
1654668660000|2022-06-08 06:11:00|1811.73|1806.33|1812.48|1807.08|1812.6|1807.2|1811.13|1805.73|26
1654668670000|2022-06-08 06:11:10|1812.46|1807.06|1812.64|1807.24|1812.64|1807.24|1812.26|1806.86|26
1654668680000|2022-06-08 06:11:20|1812.58|1807.18|1811.76|1806.36|1812.75|1807.35|1811.76|1806.36|31
1654668690000|2022-06-08 06:11:30|1811.42|1806.02|1811.96|1806.56|1811.96|1806.56|1811.41|1806.01|24
1654668700000|2022-06-08 06:11:40|1812.08|1806.68|1812.02|1806.62|1812.34|1806.94|1812.02|1806.62|25
1654668710000|2022-06-08 06:11:50|1811.96|1806.56|1811.63|1806.23|1812.19|1806.79|1811.43|1806.03|34
1654668720000|2022-06-08 06:12:00|1811.61|1806.21|1810.79|1805.39|1811.61|1806.21|1810.76|1805.36|30
1654668730000|2022-06-08 06:12:10|1810.76|1805.36|1809.98|1804.58|1810.92|1805.52|1809.66|1804.26|33
1654668740000|2022-06-08 06:12:20|1809.63|1804.23|1809.46|1804.06|1809.68|1804.28|1809.22|1803.82|33
1654668750000|2022-06-08 06:12:30|1809.5|1804.1|1810.45|1805.05|1810.45|1805.05|1809.46|1804.06|34
1654668760000|2022-06-08 06:12:40|1810.47|1805.07|1810.22|1804.82|1810.58|1805.18|1810.13|1804.73|28
1654668770000|2022-06-08 06:12:50|1810.21|1804.81|1810.14|1804.74|1810.46|1805.06|1810.1|1804.7|26
1654668780000|2022-06-08 06:13:00|1810.15|1804.75|1808.91|1803.51|1810.34|1804.94|1808.91|1803.51|31
1654668790000|2022-06-08 06:13:10|1808.9|1803.5|1809|1803.6|1809.09|1803.69|1808.47|1803.07|34
1654668800000|2022-06-08 06:13:20|1809.15|1803.75|1809.1|1803.7|1809.74|1804.34|1809.09|1803.69|32
1654668810000|2022-06-08 06:13:30|1809.11|1803.71|1809.31|1803.91|1809.48|1804.08|1809.11|1803.71|32
1654668820000|2022-06-08 06:13:40|1809.24|1803.84|1809.45|1804.05|1809.77|1804.37|1809.22|1803.82|30
1654668830000|2022-06-08 06:13:50|1809.46|1804.06|1809.08|1803.68|1809.56|1804.16|1809.01|1803.61|24
1654668840000|2022-06-08 06:14:00|1809.09|1803.69|1809.32|1803.92|1809.45|1804.05|1808.79|1803.39|32
1654668850000|2022-06-08 06:14:10|1809.47|1804.07|1809.11|1803.71|1809.64|1804.24|1809|1803.6|32
1654668860000|2022-06-08 06:14:20|1809.08|1803.68|1808.8|1803.4|1809.08|1803.68|1808.63|1803.23|34
1654668870000|2022-06-08 06:14:30|1808.77|1803.37|1808.46|1803.06|1808.93|1803.53|1808.31|1802.91|29
1654668880000|2022-06-08 06:14:40|1808.44|1803.04|1808.7|1803.3|1808.71|1803.31|1808.13|1802.73|32
1654668890000|2022-06-08 06:14:50|1808.72|1803.32|1807.97|1802.57|1808.98|1803.58|1807.94|1802.54|30
1654668900000|2022-06-08 06:15:00|1807.98|1802.58|1808.4|1803|1808.56|1803.16|1807.77|1802.37|33
1654668910000|2022-06-08 06:15:10|1808.41|1803.01|1809.4|1804|1809.72|1804.32|1808.41|1803.01|32
1654668920000|2022-06-08 06:15:20|1809.47|1804.07|1809.78|1804.38|1809.94|1804.54|1809.47|1804.07|31
1654668930000|2022-06-08 06:15:30|1809.72|1804.32|1808.77|1803.37|1809.82|1804.42|1808.68|1803.28|30
1654668940000|2022-06-08 06:15:40|1808.75|1803.35|1808.04|1802.64|1808.86|1803.46|1808.04|1802.64|27
1654668950000|2022-06-08 06:15:50|1808.03|1802.63|1806.98|1801.58|1808.03|1802.63|1806.77|1801.37|38
1654668960000|2022-06-08 06:16:00|1806.95|1801.55|1806.22|1800.82|1806.95|1801.55|1806.14|1800.74|35
1654668970000|2022-06-08 06:16:10|1806.15|1800.75|1805.85|1800.45|1806.27|1800.87|1805.85|1800.45|28
1654668980000|2022-06-08 06:16:20|1805.88|1800.48|1806.8|1801.4|1806.89|1801.49|1805.83|1800.43|35
1654668990000|2022-06-08 06:16:30|1806.5|1801.1|1807.34|1801.94|1807.45|1802.05|1806.5|1801.1|33
1654669000000|2022-06-08 06:16:40|1807.3|1801.9|1807.46|1802.06|1807.58|1802.18|1807.03|1801.63|33
1654669010000|2022-06-08 06:16:50|1807.49|1802.09|1806.89|1801.49|1807.86|1802.46|1806.85|1801.45|30
1654669020000|2022-06-08 06:17:00|1806.9|1801.5|1808.03|1802.63|1808.21|1802.81|1806.9|1801.5|37
1654669030000|2022-06-08 06:17:10|1807.99|1802.59|1808.05|1802.65|1808.11|1802.71|1807.97|1802.57|26
1654669040000|2022-06-08 06:17:20|1808.06|1802.66|1807.11|1801.71|1808.12|1802.72|1807.01|1801.61|33
1654669050000|2022-06-08 06:17:30|1807.17|1801.77|1807.66|1802.26|1807.85|1802.45|1807.17|1801.77|23
1654669060000|2022-06-08 06:17:40|1807.62|1802.22|1808.53|1803.13|1808.57|1803.17|1807.57|1802.17|34
1654669070000|2022-06-08 06:17:50|1808.51|1803.11|1808.98|1803.58|1809.08|1803.68|1808.51|1803.11|30
1654669080000|2022-06-08 06:18:00|1808.96|1803.56|1807.77|1802.37|1808.98|1803.58|1807.75|1802.35|28
1654669090000|2022-06-08 06:18:10|1807.78|1802.38|1807.84|1802.44|1807.9|1802.5|1807.68|1802.28|32
1654669100000|2022-06-08 06:18:20|1807.83|1802.43|1807.83|1802.43|1807.84|1802.44|1807.79|1802.39|19
1654669110000|2022-06-08 06:18:30|1807.84|1802.44|1807.47|1802.07|1807.97|1802.57|1807.35|1801.95|28
1654669120000|2022-06-08 06:18:40|1807.49|1802.09|1806.65|1801.25|1807.57|1802.17|1806.6|1801.2|25
1654669130000|2022-06-08 06:18:50|1806.71|1801.31|1806.01|1800.61|1806.83|1801.43|1806.01|1800.61|24
1654669140000|2022-06-08 06:19:00|1806.06|1800.66|1805.99|1800.59|1806.06|1800.66|1805.84|1800.44|28
1654669150000|2022-06-08 06:19:10|1806|1800.6|1806.41|1801.01|1806.42|1801.02|1805.96|1800.56|18
1654669160000|2022-06-08 06:19:20|1806.4|1801|1806.24|1800.84|1806.8|1801.4|1806.24|1800.84|28
1654669170000|2022-06-08 06:19:30|1806.33|1800.93|1806.05|1800.65|1806.34|1800.94|1805.91|1800.51|18
1654669180000|2022-06-08 06:19:40|1806.02|1800.62|1806.01|1800.61|1806.04|1800.64|1805.98|1800.58|20
1654669190000|2022-06-08 06:19:50|1806.02|1800.62|1806.93|1801.53|1807.04|1801.64|1806|1800.6|27
1654669200000|2022-06-08 06:20:00|1806.94|1801.54|1806.07|1800.67|1806.94|1801.54|1805.96|1800.56|28
1654669210000|2022-06-08 06:20:10|1805.97|1800.57|1805.94|1800.54|1806.11|1800.71|1805.94|1800.54|16
1654669220000|2022-06-08 06:20:20|1806.07|1800.67|1805.61|1800.21|1806.08|1800.68|1805.54|1800.14|26
1654669230000|2022-06-08 06:20:30|1805.69|1800.29|1805.99|1800.59|1806.19|1800.79|1805.62|1800.22|28
1654669240000|2022-06-08 06:20:40|1806.13|1800.73|1806.41|1801.01|1806.43|1801.03|1805.98|1800.58|32
1654669250000|2022-06-08 06:20:50|1806.4|1801|1805.91|1800.51|1806.42|1801.02|1805.9|1800.5|25
1654669260000|2022-06-08 06:21:00|1805.89|1800.49|1805.83|1800.43|1805.94|1800.54|1805.83|1800.43|26
1654669270000|2022-06-08 06:21:10|1805.82|1800.42|1805.84|1800.44|1805.84|1800.44|1805.78|1800.38|15
1654669280000|2022-06-08 06:21:20|1805.82|1800.42|1805.98|1800.58|1805.99|1800.59|1805.7|1800.3|24
1654669290000|2022-06-08 06:21:30|1805.95|1800.55|1806.65|1801.25|1806.72|1801.32|1805.86|1800.46|23
1654669300000|2022-06-08 06:21:40|1806.66|1801.26|1807.01|1801.61|1807.06|1801.66|1806.53|1801.13|26
1654669310000|2022-06-08 06:21:50|1806.91|1801.51|1808.17|1802.77|1808.18|1802.78|1806.91|1801.51|32
1654669320000|2022-06-08 06:22:00|1808.31|1802.91|1809.35|1803.95|1809.35|1803.95|1808.31|1802.91|36
1654669330000|2022-06-08 06:22:10|1809.3|1803.9|1810.04|1804.64|1810.11|1804.71|1809.3|1803.9|30
1654669340000|2022-06-08 06:22:20|1809.53|1804.13|1811.06|1805.66|1811.08|1805.68|1809.51|1804.11|24
1654669350000|2022-06-08 06:22:30|1811.13|1805.73|1810.45|1805.05|1811.27|1805.87|1810.45|1805.05|34
1654669360000|2022-06-08 06:22:40|1810.39|1804.99|1810.75|1805.35|1811.34|1805.94|1810.39|1804.99|36
1654669370000|2022-06-08 06:22:50|1810.76|1805.36|1810.45|1805.05|1810.78|1805.38|1810.45|1805.05|27
1654669380000|2022-06-08 06:23:00|1810.44|1805.04|1809.28|1803.88|1810.44|1805.04|1809.18|1803.78|31
1654669390000|2022-06-08 06:23:10|1809.31|1803.91|1809.96|1804.56|1810.09|1804.69|1809.25|1803.85|23
1654669400000|2022-06-08 06:23:20|1809.93|1804.53|1808.9|1803.5|1810.19|1804.79|1808.9|1803.5|32
1654669410000|2022-06-08 06:23:30|1808.82|1803.42|1808.71|1803.31|1808.89|1803.49|1808.66|1803.26|26
1654669420000|2022-06-08 06:23:40|1808.73|1803.33|1808.07|1802.67|1808.73|1803.33|1808.01|1802.61|30
1654669430000|2022-06-08 06:23:50|1807.7|1802.3|1807.97|1802.57|1808.03|1802.63|1807.41|1802.01|33
1654669440000|2022-06-08 06:24:00|1808.02|1802.62|1807.43|1802.03|1808.22|1802.82|1807.37|1801.97|29
1654669450000|2022-06-08 06:24:10|1807.45|1802.05|1808.09|1802.69|1808.41|1803.01|1807.38|1801.98|34
1654669460000|2022-06-08 06:24:20|1808.11|1802.71|1807.46|1802.06|1808.11|1802.71|1807.23|1801.83|29
1654669470000|2022-06-08 06:24:30|1807.47|1802.07|1807.49|1802.09|1807.56|1802.16|1807.46|1802.06|14
1654669480000|2022-06-08 06:24:40|1807.53|1802.13|1807.38|1801.98|1807.53|1802.13|1807.3|1801.9|22
1654669490000|2022-06-08 06:24:50|1807.39|1801.99|1806.86|1801.46|1807.48|1802.08|1806.86|1801.46|23
1654669500000|2022-06-08 06:25:00|1806.85|1801.45|1806.69|1801.29|1806.85|1801.45|1806.55|1801.15|23
1654669510000|2022-06-08 06:25:10|1806.68|1801.28|1807.28|1801.88|1807.39|1801.99|1806.67|1801.27|30
1654669520000|2022-06-08 06:25:20|1807.14|1801.74|1807.57|1802.17|1807.57|1802.17|1807.14|1801.74|19
1654669530000|2022-06-08 06:25:30|1807.49|1802.09|1807.54|1802.14|1807.78|1802.38|1807.08|1801.68|32
1654669540000|2022-06-08 06:25:40|1807.59|1802.19|1808.01|1802.61|1808.22|1802.82|1807.59|1802.19|32
1654669550000|2022-06-08 06:25:50|1808.03|1802.63|1806.92|1801.52|1808.03|1802.63|1806.84|1801.44|24
1654669560000|2022-06-08 06:26:00|1807.04|1801.64|1806.74|1801.34|1807.04|1801.64|1806.66|1801.26|28
1654669570000|2022-06-08 06:26:10|1806.73|1801.33|1806.47|1801.07|1806.75|1801.35|1806.36|1800.96|31
1654669580000|2022-06-08 06:26:20|1806.48|1801.08|1806.51|1801.11|1806.67|1801.27|1806.36|1800.96|27
1654669590000|2022-06-08 06:26:30|1806.7|1801.3|1807.3|1801.9|1807.36|1801.96|1806.52|1801.12|33
1654669600000|2022-06-08 06:26:40|1807.28|1801.88|1806.88|1801.48|1807.36|1801.96|1806.88|1801.48|33
1654669610000|2022-06-08 06:26:50|1806.76|1801.36|1806.15|1800.75|1806.83|1801.43|1806.08|1800.68|28
1654669620000|2022-06-08 06:27:00|1806.16|1800.76|1806.18|1800.78|1806.24|1800.84|1806.1|1800.7|23
1654669630000|2022-06-08 06:27:10|1806.19|1800.79|1806.25|1800.85|1806.35|1800.95|1806.18|1800.78|22
1654669640000|2022-06-08 06:27:20|1805.33|1799.93|1803.86|1798.46|1805.44|1800.04|1803.76|1798.36|34
1654669650000|2022-06-08 06:27:30|1803.85|1798.45|1804.12|1798.72|1804.18|1798.78|1803.34|1797.94|29
1654669660000|2022-06-08 06:27:40|1804.11|1798.71|1803.18|1797.78|1804.35|1798.95|1803.18|1797.78|27
1654669670000|2022-06-08 06:27:50|1803.14|1797.74|1801.09|1795.69|1803.14|1797.74|1800.57|1795.17|34
1654669680000|2022-06-08 06:28:00|1801.08|1795.68|1798.2|1792.8|1801.6|1796.2|1797.94|1792.54|39
1654669690000|2022-06-08 06:28:10|1798.4|1793|1799.18|1793.78|1800.06|1794.66|1798.4|1793|36
1654669700000|2022-06-08 06:28:20|1799.14|1793.74|1798.94|1793.54|1799.67|1794.27|1798.9|1793.5|36
1654669710000|2022-06-08 06:28:30|1798.99|1793.59|1798.26|1792.86|1799.08|1793.68|1798.26|1792.86|37
1654669720000|2022-06-08 06:28:40|1798.28|1792.88|1798.55|1793.15|1798.7|1793.3|1798.15|1792.75|33
1654669730000|2022-06-08 06:28:50|1798.51|1793.11|1798.54|1793.14|1798.67|1793.27|1798.35|1792.95|31
1654669740000|2022-06-08 06:29:00|1798.66|1793.26|1801.31|1795.91|1801.31|1795.91|1798.66|1793.26|37
1654669750000|2022-06-08 06:29:10|1801.25|1795.85|1801.39|1795.99|1801.58|1796.18|1800.56|1795.16|39
1654669760000|2022-06-08 06:29:20|1801.33|1795.93|1801.43|1796.03|1801.74|1796.34|1801.21|1795.81|36
1654669770000|2022-06-08 06:29:30|1801.42|1796.02|1801.57|1796.17|1801.87|1796.47|1801.37|1795.97|32
1654669780000|2022-06-08 06:29:40|1801.58|1796.18|1802.06|1796.66|1802.06|1796.66|1801.1|1795.7|35
1654669790000|2022-06-08 06:29:50|1802.07|1796.67|1802.29|1796.89|1802.33|1796.93|1801.97|1796.57|33
1654669800000|2022-06-08 06:30:00|1802.36|1796.96|1801.12|1795.72|1802.76|1797.36|1801.08|1795.68|37
1654669810000|2022-06-08 06:30:10|1801.11|1795.71|1801.39|1795.99|1801.78|1796.38|1801.11|1795.71|30
1654669820000|2022-06-08 06:30:20|1801.38|1795.98|1803.28|1797.88|1803.28|1797.88|1800.99|1795.59|31
1654669830000|2022-06-08 06:30:30|1803.48|1798.08|1804.51|1799.11|1804.52|1799.12|1803.45|1798.05|35
1654669840000|2022-06-08 06:30:40|1804.81|1799.41|1804.79|1799.39|1805.23|1799.83|1804.63|1799.23|31
1654669850000|2022-06-08 06:30:50|1804.81|1799.41|1805.59|1800.19|1805.7|1800.3|1804.77|1799.37|32
1654669860000|2022-06-08 06:31:00|1805.58|1800.18|1804.44|1799.04|1805.63|1800.23|1804.05|1798.65|37
1654669870000|2022-06-08 06:31:10|1804.46|1799.06|1804.72|1799.32|1804.85|1799.45|1804.3|1798.9|31
1654669880000|2022-06-08 06:31:20|1804.97|1799.57|1804.47|1799.07|1805.36|1799.96|1804.47|1799.07|31
1654669890000|2022-06-08 06:31:30|1804.48|1799.08|1805.52|1800.12|1805.57|1800.17|1804.46|1799.06|35
1654669900000|2022-06-08 06:31:40|1805.48|1800.08|1806.31|1800.91|1806.59|1801.19|1805.46|1800.06|33
1654669910000|2022-06-08 06:31:50|1805.9|1800.5|1805.95|1800.55|1805.95|1800.55|1805.59|1800.19|34
1654669920000|2022-06-08 06:32:00|1805.89|1800.49|1806.31|1800.91|1806.31|1800.91|1805.64|1800.24|28
1654669930000|2022-06-08 06:32:10|1806.3|1800.9|1806.32|1800.92|1806.43|1801.03|1806.16|1800.76|22
1654669940000|2022-06-08 06:32:20|1806.28|1800.88|1806.2|1800.8|1806.42|1801.02|1806.01|1800.61|26
1654669950000|2022-06-08 06:32:30|1806.35|1800.95|1804.35|1798.95|1806.35|1800.95|1804.27|1798.87|32
1654669960000|2022-06-08 06:32:40|1804.33|1798.93|1802.71|1797.31|1804.33|1798.93|1802.71|1797.31|33
1654669970000|2022-06-08 06:32:50|1802.4|1797|1801.64|1796.24|1802.4|1797|1801.62|1796.22|35
1654669980000|2022-06-08 06:33:00|1801.66|1796.26|1802.18|1796.78|1802.74|1797.34|1801.62|1796.22|36
1654669990000|2022-06-08 06:33:10|1802.1|1796.7|1802.34|1796.94|1802.89|1797.49|1802.1|1796.7|36
1654670000000|2022-06-08 06:33:20|1802.32|1796.92|1801.91|1796.51|1802.82|1797.42|1801.91|1796.51|34
1654670010000|2022-06-08 06:33:30|1801.88|1796.48|1801.22|1795.82|1801.88|1796.48|1801.08|1795.68|31
1654670020000|2022-06-08 06:33:40|1801.34|1795.94|1801.41|1796.01|1801.43|1796.03|1800.68|1795.28|36
1654670030000|2022-06-08 06:33:50|1801.45|1796.05|1801.02|1795.62|1801.71|1796.31|1801|1795.6|35
1654670040000|2022-06-08 06:34:00|1801|1795.6|1801.06|1795.66|1801.52|1796.12|1800.8|1795.4|31
1654670050000|2022-06-08 06:34:10|1800.93|1795.53|1801.77|1796.37|1801.78|1796.38|1800.92|1795.52|30
1654670060000|2022-06-08 06:34:20|1801.89|1796.49|1801.71|1796.31|1801.89|1796.49|1801.45|1796.05|31
1654670070000|2022-06-08 06:34:30|1801.69|1796.29|1801.41|1796.01|1801.69|1796.29|1801.32|1795.92|27
1654670080000|2022-06-08 06:34:40|1801.42|1796.02|1801.98|1796.58|1801.99|1796.59|1801.42|1796.02|25
1654670090000|2022-06-08 06:34:50|1801.86|1796.46|1801.97|1796.57|1802.35|1796.95|1801.86|1796.46|30
1654670100000|2022-06-08 06:35:00|1801.87|1796.47|1802.06|1796.66|1802.17|1796.77|1801.51|1796.11|38
1654670110000|2022-06-08 06:35:10|1802.05|1796.65|1802.02|1796.62|1802.25|1796.85|1801.98|1796.58|26
1654670120000|2022-06-08 06:35:20|1802.01|1796.61|1802.34|1796.94|1802.55|1797.15|1802.01|1796.61|28
1654670130000|2022-06-08 06:35:30|1802.37|1796.97|1803.41|1798.01|1803.41|1798.01|1802.37|1796.97|26
1654670140000|2022-06-08 06:35:40|1803.4|1798|1803.56|1798.16|1803.79|1798.39|1803.4|1798|30
1654670150000|2022-06-08 06:35:50|1803.51|1798.11|1803.96|1798.56|1804.1|1798.7|1803.4|1798|29
1654670160000|2022-06-08 06:36:00|1804.01|1798.61|1803.17|1797.77|1804.01|1798.61|1803.01|1797.61|30
1654670170000|2022-06-08 06:36:10|1803.16|1797.76|1803.73|1798.33|1803.84|1798.44|1803.12|1797.72|28
1654670180000|2022-06-08 06:36:20|1803.71|1798.31|1803.41|1798.01|1803.92|1798.52|1803.41|1798.01|23
1654670190000|2022-06-08 06:36:30|1803.43|1798.03|1803.23|1797.83|1803.62|1798.22|1803.17|1797.77|27
1654670200000|2022-06-08 06:36:40|1803.36|1797.96|1803.7|1798.3|1803.81|1798.41|1803.33|1797.93|24
1654670210000|2022-06-08 06:36:50|1803.71|1798.31|1804.06|1798.66|1804.07|1798.67|1803.71|1798.31|31
1654670220000|2022-06-08 06:37:00|1804.1|1798.7|1803.93|1798.53|1804.1|1798.7|1803.86|1798.46|30
1654670230000|2022-06-08 06:37:10|1803.92|1798.52|1803.7|1798.3|1804.1|1798.7|1803.45|1798.05|30
1654670240000|2022-06-08 06:37:20|1803.69|1798.29|1803.89|1798.49|1803.96|1798.56|1803.47|1798.07|31
1654670250000|2022-06-08 06:37:30|1803.86|1798.46|1803.35|1797.95|1803.86|1798.46|1803.32|1797.92|27
1654670260000|2022-06-08 06:37:40|1803.34|1797.94|1802.81|1797.41|1803.36|1797.96|1802.18|1796.78|29
1654670270000|2022-06-08 06:37:50|1802.56|1797.16|1801.24|1795.84|1802.56|1797.16|1801.12|1795.72|33
1654670280000|2022-06-08 06:38:00|1801.25|1795.85|1801.63|1796.23|1801.84|1796.44|1800.94|1795.54|35
1654670290000|2022-06-08 06:38:10|1801.62|1796.22|1802.91|1797.51|1802.91|1797.51|1801.4|1796|32
1654670300000|2022-06-08 06:38:20|1802.93|1797.53|1803.62|1798.22|1803.62|1798.22|1802.85|1797.45|30
1654670310000|2022-06-08 06:38:30|1803.64|1798.24|1803.64|1798.24|1803.75|1798.35|1803.49|1798.09|28
1654670320000|2022-06-08 06:38:40|1803.68|1798.28|1803.61|1798.21|1803.7|1798.3|1803.47|1798.07|32
1654670330000|2022-06-08 06:38:50|1803.74|1798.34|1803.84|1798.44|1803.88|1798.48|1803.73|1798.33|32
1654670340000|2022-06-08 06:39:00|1803.83|1798.43|1803.6|1798.2|1803.85|1798.45|1803.46|1798.06|32
1654670350000|2022-06-08 06:39:10|1803.62|1798.22|1803.08|1797.68|1803.7|1798.3|1803.08|1797.68|31
1654670360000|2022-06-08 06:39:20|1803.05|1797.65|1802.84|1797.44|1803.05|1797.65|1802.64|1797.24|33
1654670370000|2022-06-08 06:39:30|1802.85|1797.45|1802.73|1797.33|1802.94|1797.54|1802.68|1797.28|25
1654670380000|2022-06-08 06:39:40|1802.74|1797.34|1802.84|1797.44|1802.86|1797.46|1802.72|1797.32|24
1654670390000|2022-06-08 06:39:50|1802.82|1797.42|1802.88|1797.48|1802.91|1797.51|1802.7|1797.3|20
1654670400000|2022-06-08 06:40:00|1802.87|1797.47|1802.85|1797.45|1802.93|1797.53|1802.75|1797.35|27
1654670410000|2022-06-08 06:40:10|1802.84|1797.44|1802.31|1796.91|1803.32|1797.92|1802.13|1796.73|34
1654670420000|2022-06-08 06:40:20|1802.28|1796.88|1801.95|1796.55|1802.3|1796.9|1801.93|1796.53|24
1654670430000|2022-06-08 06:40:30|1802.05|1796.65|1801.87|1796.47|1802.48|1797.08|1801.58|1796.18|32
1654670440000|2022-06-08 06:40:40|1801.9|1796.5|1802.18|1796.78|1802.18|1796.78|1801.58|1796.18|22
1654670450000|2022-06-08 06:40:50|1802.04|1796.64|1802.21|1796.81|1802.22|1796.82|1801.88|1796.48|27
1654670460000|2022-06-08 06:41:00|1802.22|1796.82|1802.18|1796.78|1802.36|1796.96|1802|1796.6|27
1654670470000|2022-06-08 06:41:10|1802.07|1796.67|1801.43|1796.03|1802.17|1796.77|1801.33|1795.93|33
1654670480000|2022-06-08 06:41:20|1801.46|1796.06|1801.96|1796.56|1801.98|1796.58|1801.33|1795.93|33
1654670490000|2022-06-08 06:41:30|1801.95|1796.55|1802.4|1797|1802.6|1797.2|1801.95|1796.55|30
1654670500000|2022-06-08 06:41:40|1802.46|1797.06|1802.41|1797.01|1802.53|1797.13|1802.35|1796.95|18
1654670510000|2022-06-08 06:41:50|1802.39|1796.99|1802.42|1797.02|1802.46|1797.06|1802.39|1796.99|23
1654670520000|2022-06-08 06:42:00|1802.41|1797.01|1802.16|1796.76|1802.51|1797.11|1801.97|1796.57|30
1654670530000|2022-06-08 06:42:10|1802.17|1796.77|1801.6|1796.2|1802.21|1796.81|1801.54|1796.14|33
1654670540000|2022-06-08 06:42:20|1801.72|1796.32|1802.77|1797.37|1802.77|1797.37|1801.58|1796.18|33
1654670550000|2022-06-08 06:42:30|1802.7|1797.3|1802.55|1797.15|1802.8|1797.4|1802.48|1797.08|32
1654670560000|2022-06-08 06:42:40|1802.57|1797.17|1802.55|1797.15|1802.6|1797.2|1802.52|1797.12|20
1654670570000|2022-06-08 06:42:50|1802.56|1797.16|1802.6|1797.2|1802.63|1797.23|1802.52|1797.12|23
1654670580000|2022-06-08 06:43:00|1802.61|1797.21|1803.14|1797.74|1803.15|1797.75|1802.6|1797.2|27
1654670590000|2022-06-08 06:43:10|1803.06|1797.66|1802.85|1797.45|1803.1|1797.7|1802.82|1797.42|30
1654670600000|2022-06-08 06:43:20|1802.9|1797.5|1802.81|1797.41|1802.96|1797.56|1802.81|1797.41|20
1654670610000|2022-06-08 06:43:30|1802.82|1797.42|1802.02|1796.62|1802.9|1797.5|1801.98|1796.58|31
1654670620000|2022-06-08 06:43:40|1801.98|1796.58|1801.82|1796.42|1802.09|1796.69|1801.69|1796.29|25
1654670630000|2022-06-08 06:43:50|1801.74|1796.34|1802.31|1796.91|1802.31|1796.91|1801.74|1796.34|29
1654670640000|2022-06-08 06:44:00|1802.39|1796.99|1802.67|1797.27|1802.71|1797.31|1802.25|1796.85|29
1654670650000|2022-06-08 06:44:10|1802.66|1797.26|1802.53|1797.13|1802.73|1797.33|1802.49|1797.09|34
1654670660000|2022-06-08 06:44:20|1802.54|1797.14|1802.17|1796.77|1802.55|1797.15|1802.09|1796.69|21
1654670670000|2022-06-08 06:44:30|1802.14|1796.74|1802.08|1796.68|1802.22|1796.82|1801.98|1796.58|30
1654670680000|2022-06-08 06:44:40|1802|1796.6|1802.02|1796.62|1802.06|1796.66|1801.92|1796.52|24
1654670690000|2022-06-08 06:44:50|1802.06|1796.66|1802.05|1796.65|1802.11|1796.71|1802.02|1796.62|27
1654670700000|2022-06-08 06:45:00|1802.11|1796.71|1802.21|1796.81|1802.22|1796.82|1802.03|1796.63|32
1654670710000|2022-06-08 06:45:10|1802.22|1796.82|1802.15|1796.75|1802.79|1797.39|1802.14|1796.74|29
1654670720000|2022-06-08 06:45:20|1802.18|1796.78|1802.79|1797.39|1802.8|1797.4|1802.11|1796.71|34
1654670730000|2022-06-08 06:45:30|1802.77|1797.37|1802.77|1797.37|1802.94|1797.54|1802.77|1797.37|22
1654670740000|2022-06-08 06:45:40|1802.81|1797.41|1803.23|1797.83|1803.31|1797.91|1802.77|1797.37|25
1654670750000|2022-06-08 06:45:50|1803.21|1797.81|1803.13|1797.73|1803.27|1797.87|1803.11|1797.71|21
1654670760000|2022-06-08 06:46:00|1803.12|1797.72|1802.49|1797.09|1803.12|1797.72|1802.44|1797.04|25
1654670770000|2022-06-08 06:46:10|1802.5|1797.1|1802.57|1797.17|1802.61|1797.21|1802.48|1797.08|25
1654670780000|2022-06-08 06:46:20|1802.52|1797.12|1802.65|1797.25|1802.69|1797.29|1802.52|1797.12|21
1654670790000|2022-06-08 06:46:30|1802.67|1797.27|1803.23|1797.83|1803.24|1797.84|1802.63|1797.23|27
1654670800000|2022-06-08 06:46:40|1803.22|1797.82|1803.15|1797.75|1803.32|1797.92|1803.1|1797.7|31
1654670810000|2022-06-08 06:46:50|1803.16|1797.76|1803.04|1797.64|1803.27|1797.87|1802.87|1797.47|27
1654670820000|2022-06-08 06:47:00|1803.05|1797.65|1803.18|1797.78|1803.19|1797.79|1803|1797.6|24
1654670830000|2022-06-08 06:47:10|1803.09|1797.69|1802.68|1797.28|1803.16|1797.76|1802.66|1797.26|26
1654670840000|2022-06-08 06:47:20|1802.69|1797.29|1803.75|1798.35|1803.75|1798.35|1802.63|1797.23|36
1654670850000|2022-06-08 06:47:30|1803.74|1798.34|1804.02|1798.62|1804.02|1798.62|1803.61|1798.21|27
1654670860000|2022-06-08 06:47:40|1804.09|1798.69|1804.28|1798.88|1804.37|1798.97|1803.93|1798.53|36
1654670870000|2022-06-08 06:47:50|1804.36|1798.96|1805.24|1799.84|1805.31|1799.91|1804.2|1798.8|34
1654670880000|2022-06-08 06:48:00|1805.06|1799.66|1806.04|1800.64|1806.43|1801.03|1805.06|1799.66|36
1654670890000|2022-06-08 06:48:10|1806.05|1800.65|1805.59|1800.19|1806.14|1800.74|1805.43|1800.03|32
1654670900000|2022-06-08 06:48:20|1805.66|1800.26|1805.33|1799.93|1805.99|1800.59|1805.33|1799.93|24
1654670910000|2022-06-08 06:48:30|1805.34|1799.94|1805.7|1800.3|1805.87|1800.47|1805.34|1799.94|27
1654670920000|2022-06-08 06:48:40|1805.64|1800.24|1806.11|1800.71|1806.11|1800.71|1805.61|1800.21|27
1654670930000|2022-06-08 06:48:50|1806.12|1800.72|1805.85|1800.45|1806.12|1800.72|1805.75|1800.35|30
1654670940000|2022-06-08 06:49:00|1805.92|1800.52|1806.6|1801.2|1806.68|1801.28|1805.9|1800.5|31
1654670950000|2022-06-08 06:49:10|1806.61|1801.21|1806.98|1801.58|1807.07|1801.67|1806.6|1801.2|31
1654670960000|2022-06-08 06:49:20|1806.99|1801.59|1808.09|1802.69|1808.13|1802.73|1806.99|1801.59|32
1654670970000|2022-06-08 06:49:30|1808|1802.6|1807.22|1801.82|1808.08|1802.68|1807.22|1801.82|34
1654670980000|2022-06-08 06:49:40|1806.76|1801.36|1806.59|1801.19|1806.86|1801.46|1806.56|1801.16|35
1654670990000|2022-06-08 06:49:50|1806.62|1801.22|1806.41|1801.01|1806.69|1801.29|1805.95|1800.55|32
1654671000000|2022-06-08 06:50:00|1806.42|1801.02|1806.74|1801.34|1806.79|1801.39|1806.36|1800.96|32
1654671010000|2022-06-08 06:50:10|1806.77|1801.37|1808.35|1802.95|1808.44|1803.04|1806.74|1801.34|36
1654671020000|2022-06-08 06:50:20|1808.36|1802.96|1808.36|1802.96|1808.6|1803.2|1808.34|1802.94|30
1654671030000|2022-06-08 06:50:30|1808.37|1802.97|1808.11|1802.71|1808.38|1802.98|1807.87|1802.47|30
1654671040000|2022-06-08 06:50:40|1808.07|1802.67|1807.27|1801.87|1808.18|1802.78|1807.22|1801.82|31
1654671050000|2022-06-08 06:50:50|1807.47|1802.07|1807.47|1802.07|1807.74|1802.34|1807.47|1802.07|17
1654671060000|2022-06-08 06:51:00|1807.5|1802.1|1807.06|1801.66|1807.68|1802.28|1807.06|1801.66|33
1654671070000|2022-06-08 06:51:10|1807.03|1801.63|1807.03|1801.63|1807.12|1801.72|1806.94|1801.54|25
1654671080000|2022-06-08 06:51:20|1807.02|1801.62|1806.39|1800.99|1807.03|1801.63|1806.13|1800.73|25
1654671090000|2022-06-08 06:51:30|1806.38|1800.98|1806.26|1800.86|1806.38|1800.98|1806.09|1800.69|21
1654671100000|2022-06-08 06:51:40|1806.07|1800.67|1806.37|1800.97|1806.4|1801|1806.07|1800.67|18
1654671110000|2022-06-08 06:51:50|1806.39|1800.99|1806.6|1801.2|1807.23|1801.83|1806.3|1800.9|31
1654671120000|2022-06-08 06:52:00|1806.69|1801.29|1805.86|1800.46|1806.69|1801.29|1805.67|1800.27|32
1654671130000|2022-06-08 06:52:10|1805.61|1800.21|1805.22|1799.82|1805.61|1800.21|1805.04|1799.64|25
1654671140000|2022-06-08 06:52:20|1805.2|1799.8|1807.04|1801.64|1807.04|1801.64|1805.16|1799.76|33
1654671150000|2022-06-08 06:52:30|1807.12|1801.72|1807.57|1802.17|1807.57|1802.17|1807.12|1801.72|27
1654671160000|2022-06-08 06:52:40|1807.55|1802.15|1806.48|1801.08|1807.63|1802.23|1806.48|1801.08|25
1654671170000|2022-06-08 06:52:50|1806.43|1801.03|1806.86|1801.46|1806.98|1801.58|1806.28|1800.88|38
1654671180000|2022-06-08 06:53:00|1806.81|1801.41|1806.73|1801.33|1806.86|1801.46|1806.73|1801.33|29
1654671190000|2022-06-08 06:53:10|1806.72|1801.32|1806.12|1800.72|1806.72|1801.32|1805.75|1800.35|29
1654671200000|2022-06-08 06:53:20|1806.09|1800.69|1805.35|1799.95|1806.09|1800.69|1805.28|1799.88|28
1654671210000|2022-06-08 06:53:30|1805.36|1799.96|1805.2|1799.8|1805.37|1799.97|1805.07|1799.67|25
1654671220000|2022-06-08 06:53:40|1805.21|1799.81|1804.66|1799.26|1805.26|1799.86|1804.53|1799.13|33
1654671230000|2022-06-08 06:53:50|1804.64|1799.24|1805.87|1800.47|1805.94|1800.54|1804.63|1799.23|28
1654671240000|2022-06-08 06:54:00|1805.81|1800.41|1804.73|1799.33|1805.81|1800.41|1804.63|1799.23|33
1654671250000|2022-06-08 06:54:10|1804.7|1799.3|1803.77|1798.37|1804.76|1799.36|1803.63|1798.23|40
1654671260000|2022-06-08 06:54:20|1803.98|1798.58|1803.19|1797.79|1803.98|1798.58|1802.98|1797.58|34
1654671270000|2022-06-08 06:54:30|1803.18|1797.78|1803.22|1797.82|1803.4|1798|1803.18|1797.78|25
1654671280000|2022-06-08 06:54:40|1803.25|1797.85|1802.25|1796.85|1803.28|1797.88|1801.97|1796.57|32
1654671290000|2022-06-08 06:54:50|1802.19|1796.79|1802.43|1797.03|1802.61|1797.21|1802.19|1796.79|30
1654671300000|2022-06-08 06:55:00|1802.5|1797.1|1801.72|1796.32|1802.57|1797.17|1801.62|1796.22|15
1654671310000|2022-06-08 06:55:10|1801.71|1796.31|1800.91|1795.51|1801.71|1796.31|1800.89|1795.49|26
1654671320000|2022-06-08 06:55:20|1800.92|1795.52|1800.34|1794.94|1800.92|1795.52|1800.31|1794.91|33
1654671330000|2022-06-08 06:55:30|1800.37|1794.97|1800.52|1795.12|1800.71|1795.31|1800.37|1794.97|32
1654671340000|2022-06-08 06:55:40|1800.58|1795.18|1802.56|1797.16|1802.56|1797.16|1800.58|1795.18|33
1654671350000|2022-06-08 06:55:50|1802.52|1797.12|1802.9|1797.5|1802.9|1797.5|1802.1|1796.7|31
1654671360000|2022-06-08 06:56:00|1802.91|1797.51|1803.68|1798.28|1804.09|1798.69|1802.83|1797.43|33
1654671370000|2022-06-08 06:56:10|1803.61|1798.21|1803.4|1798|1803.81|1798.41|1803.2|1797.8|30
1654671380000|2022-06-08 06:56:20|1803.33|1797.93|1803.21|1797.81|1803.36|1797.96|1803.03|1797.63|27
1654671390000|2022-06-08 06:56:30|1803.22|1797.82|1804.35|1798.95|1804.47|1799.07|1803.1|1797.7|33
1654671400000|2022-06-08 06:56:40|1804.38|1798.98|1803.93|1798.53|1804.61|1799.21|1803.89|1798.49|31
1654671410000|2022-06-08 06:56:50|1803.94|1798.54|1804.06|1798.66|1804.12|1798.72|1803.91|1798.51|26
1654671420000|2022-06-08 06:57:00|1804.08|1798.68|1804.38|1798.98|1804.38|1798.98|1803.37|1797.97|35
1654671430000|2022-06-08 06:57:10|1804.33|1798.93|1804.44|1799.04|1804.47|1799.07|1804.16|1798.76|24
1654671440000|2022-06-08 06:57:20|1804.48|1799.08|1804.86|1799.46|1805.15|1799.75|1804.24|1798.84|36
1654671450000|2022-06-08 06:57:30|1804.57|1799.17|1805.07|1799.67|1805.12|1799.72|1804.57|1799.17|31
1654671460000|2022-06-08 06:57:40|1805.05|1799.65|1805.05|1799.65|1805.12|1799.72|1804.82|1799.42|28
1654671470000|2022-06-08 06:57:50|1805.07|1799.67|1805.09|1799.69|1805.11|1799.71|1805.06|1799.66|22
1654671480000|2022-06-08 06:58:00|1805.06|1799.66|1804.24|1798.84|1805.07|1799.67|1803.94|1798.54|26
1654671490000|2022-06-08 06:58:10|1804.33|1798.93|1805.38|1799.98|1805.43|1800.03|1804.33|1798.93|27
1654671500000|2022-06-08 06:58:20|1805.26|1799.86|1805.62|1800.22|1805.62|1800.22|1805.15|1799.75|29
1654671510000|2022-06-08 06:58:30|1805.63|1800.23|1805.98|1800.58|1806.43|1801.03|1805.39|1799.99|33
1654671520000|2022-06-08 06:58:40|1805.91|1800.51|1805.86|1800.46|1806.02|1800.62|1805.58|1800.18|28
1654671530000|2022-06-08 06:58:50|1805.88|1800.48|1805.57|1800.17|1806.07|1800.67|1805.4|1800|24
1654671540000|2022-06-08 06:59:00|1805.55|1800.15|1805.06|1799.66|1805.59|1800.19|1805.02|1799.62|28
1654671550000|2022-06-08 06:59:10|1805.02|1799.62|1806.34|1800.94|1806.53|1801.13|1805.02|1799.62|31
1654671560000|2022-06-08 06:59:20|1806.31|1800.91|1806.76|1801.36|1806.95|1801.55|1806.31|1800.91|25
1654671570000|2022-06-08 06:59:30|1806.88|1801.48|1807.18|1801.78|1807.26|1801.86|1806.75|1801.35|32
1654671580000|2022-06-08 06:59:40|1807.22|1801.82|1807.61|1802.21|1807.93|1802.53|1806.7|1801.3|29
1654671590000|2022-06-08 06:59:50|1807.69|1802.29|1807.57|1802.17|1807.88|1802.48|1807.53|1802.13|33
1654671600000|2022-06-08 07:00:00|1807.58|1802.18|1807.35|1801.95|1807.59|1802.19|1806.31|1800.91|36
1654671610000|2022-06-08 07:00:10|1807.34|1801.94|1805.47|1800.07|1808.07|1802.67|1805.47|1800.07|39
1654671620000|2022-06-08 07:00:20|1805.56|1800.16|1807.03|1801.63|1807.07|1801.67|1805.56|1800.16|36
1654671630000|2022-06-08 07:00:30|1807.14|1801.74|1808.67|1803.27|1808.68|1803.28|1807.14|1801.74|35
1654671640000|2022-06-08 07:00:40|1808.68|1803.28|1808.2|1802.8|1808.92|1803.52|1808.2|1802.8|32
1654671650000|2022-06-08 07:00:50|1808.25|1802.85|1806.51|1801.11|1808.25|1802.85|1806.35|1800.95|30
1654671660000|2022-06-08 07:01:00|1806.52|1801.12|1805.68|1800.28|1806.56|1801.16|1805.54|1800.14|30
1654671670000|2022-06-08 07:01:10|1805.67|1800.27|1805.96|1800.56|1805.99|1800.59|1805.66|1800.26|27
1654671680000|2022-06-08 07:01:20|1806.33|1800.93|1807.15|1801.75|1807.25|1801.85|1806.33|1800.93|34
1654671690000|2022-06-08 07:01:30|1806.96|1801.56|1805.74|1800.34|1807.04|1801.64|1805.68|1800.28|36
1654671700000|2022-06-08 07:01:40|1805.73|1800.33|1805.25|1799.85|1805.74|1800.34|1805.24|1799.84|24
1654671710000|2022-06-08 07:01:50|1805.32|1799.92|1804.67|1799.27|1805.5|1800.1|1804.67|1799.27|27
1654671720000|2022-06-08 07:02:00|1804.64|1799.24|1804.7|1799.3|1804.75|1799.35|1804.63|1799.23|28
1654671730000|2022-06-08 07:02:10|1804.72|1799.32|1805.37|1799.97|1805.38|1799.98|1804.7|1799.3|19
1654671740000|2022-06-08 07:02:20|1805.36|1799.96|1805.99|1800.59|1806.53|1801.13|1805.36|1799.96|35
1654671750000|2022-06-08 07:02:30|1805.97|1800.57|1804.93|1799.53|1806.36|1800.96|1804.93|1799.53|34
1654671760000|2022-06-08 07:02:40|1804.92|1799.52|1804.66|1799.26|1804.99|1799.59|1804.16|1798.76|37
1654671770000|2022-06-08 07:02:50|1804.97|1799.57|1803.84|1798.44|1804.97|1799.57|1803.66|1798.26|37
1654671780000|2022-06-08 07:03:00|1803.83|1798.43|1804.37|1798.97|1804.43|1799.03|1803.52|1798.12|39
1654671790000|2022-06-08 07:03:10|1804.42|1799.02|1803.82|1798.42|1804.63|1799.23|1803.57|1798.17|34
1654671800000|2022-06-08 07:03:20|1803.75|1798.35|1803.64|1798.24|1804.06|1798.66|1803.64|1798.24|31
1654671810000|2022-06-08 07:03:30|1803.41|1798.01|1803.55|1798.15|1803.83|1798.43|1803.29|1797.89|36
1654671820000|2022-06-08 07:03:40|1803.52|1798.12|1803.23|1797.83|1803.52|1798.12|1803.12|1797.72|33
1654671830000|2022-06-08 07:03:50|1803.14|1797.74|1803.71|1798.31|1804.48|1799.08|1803.14|1797.74|35
1654671840000|2022-06-08 07:04:00|1803.87|1798.47|1803.2|1797.8|1803.87|1798.47|1802.76|1797.36|32
1654671850000|2022-06-08 07:04:10|1803.19|1797.79|1803.64|1798.24|1803.64|1798.24|1803.12|1797.72|32
1654671860000|2022-06-08 07:04:20|1803.85|1798.45|1803.58|1798.18|1803.91|1798.51|1803.55|1798.15|30
1654671870000|2022-06-08 07:04:30|1803.64|1798.24|1803.81|1798.41|1803.99|1798.59|1803.62|1798.22|29
1654671880000|2022-06-08 07:04:40|1803.79|1798.39|1805.46|1800.06|1805.46|1800.06|1803.77|1798.37|37
1654671890000|2022-06-08 07:04:50|1805.43|1800.03|1804.95|1799.55|1805.51|1800.11|1804.88|1799.48|34
1654671900000|2022-06-08 07:05:00|1804.92|1799.52|1804.02|1798.62|1804.94|1799.54|1803.61|1798.21|34
1654671910000|2022-06-08 07:05:10|1803.94|1798.54|1804.53|1799.13|1804.88|1799.48|1803.93|1798.53|32
1654671920000|2022-06-08 07:05:20|1804.55|1799.15|1804.49|1799.09|1804.68|1799.28|1804.22|1798.82|34
1654671930000|2022-06-08 07:05:30|1804.2|1798.8|1803.77|1798.37|1804.4|1799|1803.73|1798.33|34
1654671940000|2022-06-08 07:05:40|1803.76|1798.36|1803.62|1798.22|1803.81|1798.41|1803.44|1798.04|23
1654671950000|2022-06-08 07:05:50|1803.46|1798.06|1802.98|1797.58|1803.62|1798.22|1802.98|1797.58|18
1654671960000|2022-06-08 07:06:00|1803.18|1797.78|1802.67|1797.27|1803.2|1797.8|1802.36|1796.96|33
1654671970000|2022-06-08 07:06:10|1802.61|1797.21|1802.32|1796.92|1802.61|1797.21|1802.26|1796.86|31
1654671980000|2022-06-08 07:06:20|1802.38|1796.98|1802.56|1797.16|1802.56|1797.16|1801.74|1796.34|31
1654671990000|2022-06-08 07:06:30|1802.57|1797.17|1802.03|1796.63|1803.02|1797.62|1802.03|1796.63|35
1654672000000|2022-06-08 07:06:40|1802.01|1796.61|1801.12|1795.72|1802.03|1796.63|1800.93|1795.53|29
1654672010000|2022-06-08 07:06:50|1801.14|1795.74|1800.73|1795.33|1801.17|1795.77|1800.73|1795.33|27
1654672020000|2022-06-08 07:07:00|1800.86|1795.46|1800.89|1795.49|1801.01|1795.61|1800.74|1795.34|28
1654672030000|2022-06-08 07:07:10|1801.03|1795.63|1800.79|1795.39|1801.03|1795.63|1800.58|1795.18|36
1654672040000|2022-06-08 07:07:20|1800.75|1795.35|1799.13|1793.73|1800.75|1795.35|1798.81|1793.41|33
1654672050000|2022-06-08 07:07:30|1799.12|1793.72|1799.14|1793.74|1799.21|1793.81|1798.6|1793.2|34
1654672060000|2022-06-08 07:07:40|1799.31|1793.91|1798.36|1792.96|1799.31|1793.91|1798.19|1792.79|35
1654672070000|2022-06-08 07:07:50|1798.35|1792.95|1794.88|1789.48|1798.36|1792.96|1794.88|1789.48|27
1654672080000|2022-06-08 07:08:00|1795.02|1789.62|1793.33|1787.93|1795.02|1789.62|1791.98|1786.58|37
1654672090000|2022-06-08 07:08:10|1793.14|1787.74|1793.97|1788.57|1793.97|1788.57|1792.57|1787.17|37
1654672100000|2022-06-08 07:08:20|1794.04|1788.64|1794.25|1788.85|1794.96|1789.56|1793.93|1788.53|36
1654672110000|2022-06-08 07:08:30|1794.26|1788.86|1794.61|1789.21|1794.98|1789.58|1794.26|1788.86|36
1654672120000|2022-06-08 07:08:40|1794.58|1789.18|1794.2|1788.8|1794.74|1789.34|1794.09|1788.69|36
1654672130000|2022-06-08 07:08:50|1794.16|1788.76|1794.38|1788.98|1794.4|1789|1793.59|1788.19|39
1654672140000|2022-06-08 07:09:00|1794.36|1788.96|1794.52|1789.12|1794.52|1789.12|1793.67|1788.27|36
1654672150000|2022-06-08 07:09:10|1794.53|1789.13|1796.27|1790.87|1796.27|1790.87|1794.52|1789.12|34
1654672160000|2022-06-08 07:09:20|1796.29|1790.89|1796.1|1790.7|1797.1|1791.7|1796.05|1790.65|37
1654672170000|2022-06-08 07:09:30|1796.15|1790.75|1795.96|1790.56|1796.4|1791|1795.22|1789.82|35
1654672180000|2022-06-08 07:09:40|1795.88|1790.48|1795.79|1790.39|1796.14|1790.74|1795.36|1789.96|36
1654672190000|2022-06-08 07:09:50|1795.89|1790.49|1796.64|1791.24|1796.76|1791.36|1795.89|1790.49|31
1654672200000|2022-06-08 07:10:00|1796.66|1791.26|1796.08|1790.68|1796.75|1791.35|1795.97|1790.57|31
1654672210000|2022-06-08 07:10:10|1796.05|1790.65|1796.1|1790.7|1796.19|1790.79|1795.94|1790.54|28
1654672220000|2022-06-08 07:10:20|1796.16|1790.76|1794.66|1789.26|1796.19|1790.79|1794.48|1789.08|31
1654672230000|2022-06-08 07:10:30|1794.54|1789.14|1795.21|1789.81|1795.21|1789.81|1794.21|1788.81|34
1654672240000|2022-06-08 07:10:40|1795.19|1789.79|1795.02|1789.62|1795.28|1789.88|1794.9|1789.5|35
1654672250000|2022-06-08 07:10:50|1795.1|1789.7|1795.73|1790.33|1795.83|1790.43|1795.05|1789.65|36
1654672260000|2022-06-08 07:11:00|1795.81|1790.41|1796.4|1791|1796.45|1791.05|1795.56|1790.16|27
1654672270000|2022-06-08 07:11:10|1796.33|1790.93|1797.56|1792.16|1797.79|1792.39|1796.31|1790.91|33
1654672280000|2022-06-08 07:11:20|1797.81|1792.41|1797.79|1792.39|1798.03|1792.63|1797.59|1792.19|32
1654672290000|2022-06-08 07:11:30|1797.86|1792.46|1797.71|1792.31|1798.27|1792.87|1797.62|1792.22|34
1654672300000|2022-06-08 07:11:40|1797.73|1792.33|1798.17|1792.77|1798.17|1792.77|1797.68|1792.28|33
1654672310000|2022-06-08 07:11:50|1798.13|1792.73|1798.1|1792.7|1798.14|1792.74|1797.85|1792.45|22
1654672320000|2022-06-08 07:12:00|1797.98|1792.58|1797.93|1792.53|1798.14|1792.74|1797.72|1792.32|32
1654672330000|2022-06-08 07:12:10|1798.12|1792.72|1797.51|1792.11|1798.13|1792.73|1797.46|1792.06|32
1654672340000|2022-06-08 07:12:20|1797.56|1792.16|1797.96|1792.56|1798.07|1792.67|1796.79|1791.39|32
1654672350000|2022-06-08 07:12:30|1797.95|1792.55|1798.46|1793.06|1798.57|1793.17|1797.87|1792.47|35
1654672360000|2022-06-08 07:12:40|1798.34|1792.94|1798.06|1792.66|1798.98|1793.58|1798.06|1792.66|36
1654672370000|2022-06-08 07:12:50|1797.99|1792.59|1798.01|1792.61|1798.02|1792.62|1797.74|1792.34|27
1654672380000|2022-06-08 07:13:00|1798|1792.6|1798.21|1792.81|1798.65|1793.25|1797.98|1792.58|30
1654672390000|2022-06-08 07:13:10|1798.19|1792.79|1798.8|1793.4|1799.24|1793.84|1797.76|1792.36|37
1654672400000|2022-06-08 07:13:20|1798.69|1793.29|1798.38|1792.98|1798.69|1793.29|1797.65|1792.25|30
1654672410000|2022-06-08 07:13:30|1798.42|1793.02|1798.22|1792.82|1798.9|1793.5|1798.2|1792.8|32
1654672420000|2022-06-08 07:13:40|1798.23|1792.83|1798.86|1793.46|1798.93|1793.53|1798.23|1792.83|35
1654672430000|2022-06-08 07:13:50|1798.95|1793.55|1798.64|1793.24|1799.35|1793.95|1798.61|1793.21|33
1654672440000|2022-06-08 07:14:00|1798.71|1793.31|1798.92|1793.52|1799.36|1793.96|1798.71|1793.31|32
1654672450000|2022-06-08 07:14:10|1798.94|1793.54|1800.33|1794.93|1800.33|1794.93|1798.92|1793.52|31
1654672460000|2022-06-08 07:14:20|1800.13|1794.73|1800.29|1794.89|1800.32|1794.92|1800.03|1794.63|22
1654672470000|2022-06-08 07:14:30|1800.27|1794.87|1800.91|1795.51|1800.92|1795.52|1800.27|1794.87|30
1654672480000|2022-06-08 07:14:40|1800.71|1795.31|1801.18|1795.78|1801.46|1796.06|1800.71|1795.31|21
1654672490000|2022-06-08 07:14:50|1801.16|1795.76|1801.15|1795.75|1801.38|1795.98|1800.38|1794.98|37
1654672500000|2022-06-08 07:15:00|1801.19|1795.79|1801.75|1796.35|1801.83|1796.43|1800.53|1795.13|36
1654672510000|2022-06-08 07:15:10|1801.69|1796.29|1800.22|1794.82|1801.69|1796.29|1800.22|1794.82|38
1654672520000|2022-06-08 07:15:20|1800.26|1794.86|1798.95|1793.55|1800.26|1794.86|1798.71|1793.31|33
1654672530000|2022-06-08 07:15:30|1799.1|1793.7|1798.85|1793.45|1799.43|1794.03|1798.71|1793.31|34
1654672540000|2022-06-08 07:15:40|1798.86|1793.46|1799.07|1793.67|1799.07|1793.67|1798.54|1793.14|33
1654672550000|2022-06-08 07:15:50|1798.89|1793.49|1798.77|1793.37|1798.93|1793.53|1798.17|1792.77|37
1654672560000|2022-06-08 07:16:00|1798.76|1793.36|1800.42|1795.02|1800.53|1795.13|1798.67|1793.27|33
1654672570000|2022-06-08 07:16:10|1800.43|1795.03|1801.11|1795.71|1801.38|1795.98|1800.4|1795|33
1654672580000|2022-06-08 07:16:20|1801.14|1795.74|1801.68|1796.28|1801.95|1796.55|1801.13|1795.73|34
1654672590000|2022-06-08 07:16:30|1801.59|1796.19|1800.88|1795.48|1801.72|1796.32|1800.88|1795.48|34
1654672600000|2022-06-08 07:16:40|1800.82|1795.42|1801.47|1796.07|1801.48|1796.08|1800.32|1794.92|30
1654672610000|2022-06-08 07:16:50|1801.35|1795.95|1801.2|1795.8|1801.46|1796.06|1801.2|1795.8|27
1654672620000|2022-06-08 07:17:00|1801.14|1795.74|1800.53|1795.13|1801.17|1795.77|1800.51|1795.11|17
1654672630000|2022-06-08 07:17:10|1800.55|1795.15|1799.3|1793.9|1800.55|1795.15|1798.99|1793.59|31
1654672640000|2022-06-08 07:17:20|1799.57|1794.17|1798.5|1793.1|1799.57|1794.17|1798.23|1792.83|33
1654672650000|2022-06-08 07:17:30|1798.61|1793.21|1798.71|1793.31|1799.35|1793.95|1798.61|1793.21|34
1654672660000|2022-06-08 07:17:40|1798.68|1793.28|1798.42|1793.02|1799.07|1793.67|1798.25|1792.85|35
1654672670000|2022-06-08 07:17:50|1798.48|1793.08|1798.7|1793.3|1798.72|1793.32|1798.34|1792.94|31
1654672680000|2022-06-08 07:18:00|1798.69|1793.29|1798.69|1793.29|1798.71|1793.31|1798.27|1792.87|33
1654672690000|2022-06-08 07:18:10|1798.73|1793.33|1798.03|1792.63|1798.74|1793.34|1797.99|1792.59|35
1654672700000|2022-06-08 07:18:20|1798.37|1792.97|1797.86|1792.46|1798.49|1793.09|1797.8|1792.4|29
1654672710000|2022-06-08 07:18:30|1797.85|1792.45|1796.83|1791.43|1797.91|1792.51|1796.74|1791.34|35
1654672720000|2022-06-08 07:18:40|1796.85|1791.45|1796.74|1791.34|1796.86|1791.46|1796.56|1791.16|25
1654672730000|2022-06-08 07:18:50|1796.72|1791.32|1797.56|1792.16|1797.62|1792.22|1796.56|1791.16|31
1654672740000|2022-06-08 07:19:00|1797.55|1792.15|1797.28|1791.88|1797.7|1792.3|1797.16|1791.76|32
1654672750000|2022-06-08 07:19:10|1797.26|1791.86|1797.54|1792.14|1797.58|1792.18|1797.11|1791.71|28
1654672760000|2022-06-08 07:19:20|1797.57|1792.17|1797.29|1791.89|1797.57|1792.17|1797.12|1791.72|31
1654672770000|2022-06-08 07:19:30|1797.36|1791.96|1796.73|1791.33|1797.36|1791.96|1796.55|1791.15|34
1654672780000|2022-06-08 07:19:40|1796.75|1791.35|1796.21|1790.81|1796.79|1791.39|1796.18|1790.78|30
1654672790000|2022-06-08 07:19:50|1796.22|1790.82|1795.61|1790.21|1796.22|1790.82|1795.52|1790.12|36
1654672800000|2022-06-08 07:20:00|1795.59|1790.19|1795.64|1790.24|1795.74|1790.34|1795.55|1790.15|33
1654672810000|2022-06-08 07:20:10|1795.63|1790.23|1795.11|1789.71|1795.71|1790.31|1795.05|1789.65|26
1654672820000|2022-06-08 07:20:20|1795.12|1789.72|1795.5|1790.1|1796.2|1790.8|1795.07|1789.67|32
1654672830000|2022-06-08 07:20:30|1795.49|1790.09|1796.25|1790.85|1796.25|1790.85|1795.49|1790.09|30
1654672840000|2022-06-08 07:20:40|1796.2|1790.8|1796.28|1790.88|1796.43|1791.03|1795.9|1790.5|35
1654672850000|2022-06-08 07:20:50|1796.29|1790.89|1796.28|1790.88|1796.53|1791.13|1795.87|1790.47|33
1654672860000|2022-06-08 07:21:00|1796.33|1790.93|1795.23|1789.83|1796.63|1791.23|1795.23|1789.83|30
1654672870000|2022-06-08 07:21:10|1795.22|1789.82|1794.93|1789.53|1795.34|1789.94|1794.46|1789.06|35
1654672880000|2022-06-08 07:21:20|1794.87|1789.47|1795.45|1790.05|1795.56|1790.16|1794.83|1789.43|36
1654672890000|2022-06-08 07:21:30|1795.5|1790.1|1795.6|1790.2|1796.27|1790.87|1795.34|1789.94|34
1654672900000|2022-06-08 07:21:40|1795.5|1790.1|1796.9|1791.5|1796.9|1791.5|1795.47|1790.07|33
1654672910000|2022-06-08 07:21:50|1797|1791.6|1797.45|1792.05|1797.59|1792.19|1796.86|1791.46|35
1654672920000|2022-06-08 07:22:00|1797.42|1792.02|1797.59|1792.19|1797.94|1792.54|1797.28|1791.88|26
1654672930000|2022-06-08 07:22:10|1797.35|1791.95|1797.28|1791.88|1797.62|1792.22|1796.59|1791.19|35
1654672940000|2022-06-08 07:22:20|1797.19|1791.79|1796.2|1790.8|1797.23|1791.83|1796.18|1790.78|35
1654672950000|2022-06-08 07:22:30|1796.33|1790.93|1795.9|1790.5|1796.33|1790.93|1795.51|1790.11|29
1654672960000|2022-06-08 07:22:40|1795.94|1790.54|1796.01|1790.61|1796.16|1790.76|1795.71|1790.31|34
1654672970000|2022-06-08 07:22:50|1796.03|1790.63|1796.48|1791.08|1796.63|1791.23|1795.92|1790.52|37
1654672980000|2022-06-08 07:23:00|1796.49|1791.09|1796.52|1791.12|1796.56|1791.16|1796.42|1791.02|27
1654672990000|2022-06-08 07:23:10|1796.64|1791.24|1797.72|1792.32|1797.72|1792.32|1796.52|1791.12|28
1654673000000|2022-06-08 07:23:20|1798.17|1792.77|1797.91|1792.51|1798.22|1792.82|1797.24|1791.84|38
1654673010000|2022-06-08 07:23:30|1797.89|1792.49|1796.28|1790.88|1798.01|1792.61|1795.91|1790.51|35
1654673020000|2022-06-08 07:23:40|1796.72|1791.32|1796.81|1791.41|1797|1791.6|1796.65|1791.25|31
1654673030000|2022-06-08 07:23:50|1796.76|1791.36|1796.68|1791.28|1796.86|1791.46|1796.13|1790.73|35
1654673040000|2022-06-08 07:24:00|1796.69|1791.29|1797.86|1792.46|1797.93|1792.53|1796.57|1791.17|33
1654673050000|2022-06-08 07:24:10|1797.8|1792.4|1799.56|1794.16|1799.71|1794.31|1797.68|1792.28|34
1654673060000|2022-06-08 07:24:20|1799.49|1794.09|1798.78|1793.38|1799.49|1794.09|1798.44|1793.04|35
1654673070000|2022-06-08 07:24:30|1798.79|1793.39|1799.83|1794.43|1799.95|1794.55|1798.42|1793.02|35
1654673080000|2022-06-08 07:24:40|1799.89|1794.49|1799.23|1793.83|1800.38|1794.98|1799.23|1793.83|28
1654673090000|2022-06-08 07:24:50|1799.32|1793.92|1798.76|1793.36|1799.32|1793.92|1798.71|1793.31|37
1654673100000|2022-06-08 07:25:00|1798.75|1793.35|1799.76|1794.36|1799.87|1794.47|1798.35|1792.95|35
1654673110000|2022-06-08 07:25:10|1799.78|1794.38|1800.71|1795.31|1800.95|1795.55|1799.7|1794.3|27
1654673120000|2022-06-08 07:25:20|1800.7|1795.3|1799.32|1793.92|1800.72|1795.32|1799.24|1793.84|32
1654673130000|2022-06-08 07:25:30|1799.44|1794.04|1799.19|1793.79|1799.44|1794.04|1798.96|1793.56|29
1654673140000|2022-06-08 07:25:40|1799.15|1793.75|1798.61|1793.21|1799.15|1793.75|1798.39|1792.99|35
1654673150000|2022-06-08 07:25:50|1798.6|1793.2|1798.54|1793.14|1798.71|1793.31|1798.45|1793.05|29
1654673160000|2022-06-08 07:26:00|1798.61|1793.21|1798.41|1793.01|1799.15|1793.75|1798.07|1792.67|34
1654673170000|2022-06-08 07:26:10|1798.46|1793.06|1799.11|1793.71|1799.11|1793.71|1798.45|1793.05|32
1654673180000|2022-06-08 07:26:20|1799.06|1793.66|1798.98|1793.58|1799.06|1793.66|1798.76|1793.36|34
1654673190000|2022-06-08 07:26:30|1798.71|1793.31|1799.23|1793.83|1799.23|1793.83|1798.27|1792.87|35
1654673200000|2022-06-08 07:26:40|1799.25|1793.85|1799.05|1793.65|1799.25|1793.85|1798.99|1793.59|23
1654673210000|2022-06-08 07:26:50|1799.06|1793.66|1799.41|1794.01|1799.7|1794.3|1799.06|1793.66|30
1654673220000|2022-06-08 07:27:00|1799.29|1793.89|1798.95|1793.55|1799.29|1793.89|1798.5|1793.1|38
1654673230000|2022-06-08 07:27:10|1798.91|1793.51|1799.63|1794.23|1799.83|1794.43|1798.77|1793.37|37
1654673240000|2022-06-08 07:27:20|1799.6|1794.2|1799.74|1794.34|1799.78|1794.38|1799.41|1794.01|25
1654673250000|2022-06-08 07:27:30|1799.77|1794.37|1799.52|1794.12|1799.82|1794.42|1798.88|1793.48|28
1654673260000|2022-06-08 07:27:40|1799.69|1794.29|1799.68|1794.28|1799.76|1794.36|1799.5|1794.1|29
1654673270000|2022-06-08 07:27:50|1799.72|1794.32|1800.4|1795|1800.46|1795.06|1799.67|1794.27|29
1654673280000|2022-06-08 07:28:00|1800.41|1795.01|1800.28|1794.88|1800.41|1795.01|1799.69|1794.29|31
1654673290000|2022-06-08 07:28:10|1800.3|1794.9|1799.96|1794.56|1800.3|1794.9|1799.89|1794.49|26
1654673300000|2022-06-08 07:28:20|1799.95|1794.55|1799.4|1794|1799.95|1794.55|1799.17|1793.77|30
1654673310000|2022-06-08 07:28:30|1799.44|1794.04|1799.91|1794.51|1800.27|1794.87|1799.44|1794.04|32
1654673320000|2022-06-08 07:28:40|1799.89|1794.49|1800.31|1794.91|1800.32|1794.92|1799.71|1794.31|36
1654673330000|2022-06-08 07:28:50|1800.33|1794.93|1799.7|1794.3|1800.37|1794.97|1799.66|1794.26|29
1654673340000|2022-06-08 07:29:00|1799.74|1794.34|1800.42|1795.02|1800.48|1795.08|1799.72|1794.32|29
1654673350000|2022-06-08 07:29:10|1800.39|1794.99|1801.14|1795.74|1801.14|1795.74|1800.35|1794.95|33
1654673360000|2022-06-08 07:29:20|1801.22|1795.82|1801.12|1795.72|1801.22|1795.82|1800.95|1795.55|16
1654673370000|2022-06-08 07:29:30|1801.08|1795.68|1800.08|1794.68|1801.09|1795.69|1799.77|1794.37|35
1654673380000|2022-06-08 07:29:40|1800.19|1794.79|1799.88|1794.48|1800.27|1794.87|1799.77|1794.37|37
1654673390000|2022-06-08 07:29:50|1799.85|1794.45|1799.04|1793.64|1799.93|1794.53|1798.92|1793.52|38
1654673400000|2022-06-08 07:30:00|1799.05|1793.65|1799.62|1794.22|1799.62|1794.22|1798.89|1793.49|31
1654673410000|2022-06-08 07:30:10|1799.61|1794.21|1799.78|1794.38|1799.78|1794.38|1799.56|1794.16|20
1654673420000|2022-06-08 07:30:20|1799.75|1794.35|1800.23|1794.83|1800.23|1794.83|1799.75|1794.35|26
1654673430000|2022-06-08 07:30:30|1800.24|1794.84|1800.79|1795.39|1800.83|1795.43|1800.2|1794.8|26
1654673440000|2022-06-08 07:30:40|1800.74|1795.34|1800.21|1794.81|1800.95|1795.55|1800.21|1794.81|28
1654673450000|2022-06-08 07:30:50|1800.15|1794.75|1800.86|1795.46|1801.01|1795.61|1800.15|1794.75|25
1654673460000|2022-06-08 07:31:00|1800.89|1795.49|1800|1794.6|1800.9|1795.5|1799.7|1794.3|33
1654673470000|2022-06-08 07:31:10|1800.02|1794.62|1800.92|1795.52|1800.92|1795.52|1799.91|1794.51|27
1654673480000|2022-06-08 07:31:20|1800.87|1795.47|1800.31|1794.91|1800.9|1795.5|1800.31|1794.91|25
1654673490000|2022-06-08 07:31:30|1800.22|1794.82|1799.48|1794.08|1800.54|1795.14|1799.48|1794.08|32
1654673500000|2022-06-08 07:31:40|1799.27|1793.87|1800|1794.6|1800.44|1795.04|1799.17|1793.77|33
1654673510000|2022-06-08 07:31:50|1800.02|1794.62|1799.38|1793.98|1800.1|1794.7|1799.03|1793.63|35
1654673520000|2022-06-08 07:32:00|1799.52|1794.12|1800.09|1794.69|1800.16|1794.76|1799.31|1793.91|33
1654673530000|2022-06-08 07:32:10|1800.01|1794.61|1799.81|1794.41|1800.03|1794.63|1799.58|1794.18|34
1654673540000|2022-06-08 07:32:20|1799.93|1794.53|1799.07|1793.67|1799.93|1794.53|1798.92|1793.52|33
1654673550000|2022-06-08 07:32:30|1799.06|1793.66|1798.55|1793.15|1799.06|1793.66|1798.41|1793.01|36
1654673560000|2022-06-08 07:32:40|1798.49|1793.09|1799.65|1794.25|1799.65|1794.25|1798.43|1793.03|38
1654673570000|2022-06-08 07:32:50|1799.66|1794.26|1799.73|1794.33|1799.84|1794.44|1799.63|1794.23|35
1654673580000|2022-06-08 07:33:00|1799.72|1794.32|1799.37|1793.97|1799.72|1794.32|1799.2|1793.8|27
1654673590000|2022-06-08 07:33:10|1799.3|1793.9|1799.74|1794.34|1799.81|1794.41|1799.26|1793.86|33
1654673600000|2022-06-08 07:33:20|1799.78|1794.38|1800.64|1795.24|1800.64|1795.24|1799.78|1794.38|28
1654673610000|2022-06-08 07:33:30|1800.61|1795.21|1800.41|1795.01|1800.61|1795.21|1800.3|1794.9|32
1654673620000|2022-06-08 07:33:40|1800.39|1794.99|1800.3|1794.9|1800.49|1795.09|1800.22|1794.82|31
1654673630000|2022-06-08 07:33:50|1800.33|1794.93|1799.78|1794.38|1800.33|1794.93|1799.48|1794.08|35
1654673640000|2022-06-08 07:34:00|1799.8|1794.4|1799.66|1794.26|1799.89|1794.49|1799.63|1794.23|27
1654673650000|2022-06-08 07:34:10|1799.4|1794|1799.38|1793.98|1799.41|1794.01|1799.19|1793.79|22
1654673660000|2022-06-08 07:34:20|1799.39|1793.99|1799.23|1793.83|1799.9|1794.5|1799.16|1793.76|32
1654673670000|2022-06-08 07:34:30|1799.19|1793.79|1799.32|1793.92|1799.32|1793.92|1799.16|1793.76|16
1654673680000|2022-06-08 07:34:40|1799.31|1793.91|1799.18|1793.78|1799.36|1793.96|1799.17|1793.77|23
1654673690000|2022-06-08 07:34:50|1799.23|1793.83|1798.81|1793.41|1799.23|1793.83|1798.79|1793.39|19
1654673700000|2022-06-08 07:35:00|1798.87|1793.47|1798.44|1793.04|1798.88|1793.48|1798.09|1792.69|32
1654673710000|2022-06-08 07:35:10|1798.4|1793|1798.28|1792.88|1798.4|1793|1798.21|1792.81|22
1654673720000|2022-06-08 07:35:20|1798.25|1792.85|1798.34|1792.94|1798.64|1793.24|1798.25|1792.85|21
1654673730000|2022-06-08 07:35:30|1798.35|1792.95|1798.34|1792.94|1798.48|1793.08|1798.32|1792.92|32
1654673740000|2022-06-08 07:35:40|1798.37|1792.97|1798.33|1792.93|1798.41|1793.01|1798.2|1792.8|31
1654673750000|2022-06-08 07:35:50|1798.2|1792.8|1798.27|1792.87|1798.35|1792.95|1798.18|1792.78|25
1654673760000|2022-06-08 07:36:00|1798.33|1792.93|1797.64|1792.24|1798.33|1792.93|1797.37|1791.97|36
1654673770000|2022-06-08 07:36:10|1797.63|1792.23|1796.81|1791.41|1797.63|1792.23|1796.81|1791.41|30
1654673780000|2022-06-08 07:36:20|1796.78|1791.38|1796.07|1790.67|1796.78|1791.38|1796.06|1790.66|29
1654673790000|2022-06-08 07:36:30|1796.12|1790.72|1795.95|1790.55|1796.12|1790.72|1795.92|1790.52|30
1654673800000|2022-06-08 07:36:40|1796.02|1790.62|1797.18|1791.78|1797.39|1791.99|1795.95|1790.55|35
1654673810000|2022-06-08 07:36:50|1797.16|1791.76|1797.69|1792.29|1797.69|1792.29|1797.11|1791.71|29
1654673820000|2022-06-08 07:37:00|1797.8|1792.4|1797.52|1792.12|1798.23|1792.83|1797.51|1792.11|28
1654673830000|2022-06-08 07:37:10|1797.63|1792.23|1797.04|1791.64|1797.63|1792.23|1797.04|1791.64|29
1654673840000|2022-06-08 07:37:20|1797.06|1791.66|1796.16|1790.76|1797.07|1791.67|1795.85|1790.45|22
1654673850000|2022-06-08 07:37:30|1796.14|1790.74|1796.52|1791.12|1796.94|1791.54|1795.99|1790.59|32
1654673860000|2022-06-08 07:37:40|1796.42|1791.02|1796.3|1790.9|1796.42|1791.02|1796.08|1790.68|30
1654673870000|2022-06-08 07:37:50|1796.34|1790.94|1796.62|1791.22|1796.96|1791.56|1796.3|1790.9|26
1654673880000|2022-06-08 07:38:00|1796.66|1791.26|1796.48|1791.08|1796.67|1791.27|1796.13|1790.73|32
1654673890000|2022-06-08 07:38:10|1796.47|1791.07|1797.52|1792.12|1797.53|1792.13|1796.47|1791.07|29
1654673900000|2022-06-08 07:38:20|1797.62|1792.22|1798.32|1792.92|1798.64|1793.24|1797.56|1792.16|32
1654673910000|2022-06-08 07:38:30|1798.39|1792.99|1798.26|1792.86|1798.47|1793.07|1798|1792.6|26
1654673920000|2022-06-08 07:38:40|1798.25|1792.85|1798.78|1793.38|1799.14|1793.74|1798.22|1792.82|24
1654673930000|2022-06-08 07:38:50|1798.77|1793.37|1799.21|1793.81|1799.26|1793.86|1798.77|1793.37|15
1654673940000|2022-06-08 07:39:00|1799.22|1793.82|1798.9|1793.5|1799.49|1794.09|1798.9|1793.5|26
1654673950000|2022-06-08 07:39:10|1798.99|1793.59|1798.57|1793.17|1798.99|1793.59|1798.21|1792.81|32
1654673960000|2022-06-08 07:39:20|1798.63|1793.23|1798.03|1792.63|1798.63|1793.23|1797.82|1792.42|26
1654673970000|2022-06-08 07:39:30|1798.02|1792.62|1798.47|1793.07|1798.97|1793.57|1798.02|1792.62|30
1654673980000|2022-06-08 07:39:40|1798.29|1792.89|1798.33|1792.93|1798.52|1793.12|1798.13|1792.73|30
1654673990000|2022-06-08 07:39:50|1798.31|1792.91|1798.98|1793.58|1799.16|1793.76|1798.3|1792.9|27
1654674000000|2022-06-08 07:40:00|1799.1|1793.7|1799.49|1794.09|1799.58|1794.18|1798.98|1793.58|22
1654674010000|2022-06-08 07:40:10|1799.42|1794.02|1799.8|1794.4|1799.81|1794.41|1799.36|1793.96|22
1654674020000|2022-06-08 07:40:20|1799.77|1794.37|1799.93|1794.53|1799.93|1794.53|1799.63|1794.23|14
1654674030000|2022-06-08 07:40:30|1799.87|1794.47|1800.1|1794.7|1800.1|1794.7|1799.86|1794.46|17
1654674040000|2022-06-08 07:40:40|1800.11|1794.71|1800.36|1794.96|1800.43|1795.03|1800.07|1794.67|28
1654674050000|2022-06-08 07:40:50|1800.3|1794.9|1800.33|1794.93|1800.36|1794.96|1800.19|1794.79|17
1654674060000|2022-06-08 07:41:00|1800.31|1794.91|1800.48|1795.08|1800.49|1795.09|1800.31|1794.91|18
1654674070000|2022-06-08 07:41:10|1800.78|1795.38|1800.14|1794.74|1800.88|1795.48|1800.08|1794.68|27
1654674080000|2022-06-08 07:41:20|1800.13|1794.73|1800.08|1794.68|1800.21|1794.81|1800.08|1794.68|18
1654674090000|2022-06-08 07:41:30|1800.15|1794.75|1799.84|1794.44|1800.16|1794.76|1799.84|1794.44|23
1654674100000|2022-06-08 07:41:40|1799.86|1794.46|1801.6|1796.2|1801.6|1796.2|1799.83|1794.43|23
1654674110000|2022-06-08 07:41:50|1801.63|1796.23|1801|1795.6|1801.63|1796.23|1800.88|1795.48|29
1654674120000|2022-06-08 07:42:00|1801.02|1795.62|1801.14|1795.74|1801.14|1795.74|1800.95|1795.55|19
1654674130000|2022-06-08 07:42:10|1801.12|1795.72|1802.03|1796.63|1802.03|1796.63|1801.06|1795.66|26
1654674140000|2022-06-08 07:42:20|1802.04|1796.64|1802.05|1796.65|1802.15|1796.75|1801.78|1796.38|31
1654674150000|2022-06-08 07:42:30|1802.06|1796.66|1802.6|1797.2|1802.68|1797.28|1802|1796.6|24
1654674160000|2022-06-08 07:42:40|1802.83|1797.43|1802.52|1797.12|1802.91|1797.51|1802.21|1796.81|37
1654674170000|2022-06-08 07:42:50|1802.57|1797.17|1803.7|1798.3|1803.87|1798.47|1802.57|1797.17|38
1654674180000|2022-06-08 07:43:00|1803.86|1798.46|1802.66|1797.26|1803.91|1798.51|1802.62|1797.22|35
1654674190000|2022-06-08 07:43:10|1802.77|1797.37|1802.67|1797.27|1802.87|1797.47|1802.58|1797.18|24
1654674200000|2022-06-08 07:43:20|1802.65|1797.25|1802.71|1797.31|1802.81|1797.41|1802.25|1796.85|30
1654674210000|2022-06-08 07:43:30|1802.65|1797.25|1802.8|1797.4|1802.8|1797.4|1802.6|1797.2|29
1654674220000|2022-06-08 07:43:40|1802.77|1797.37|1803.99|1798.59|1804.4|1799|1802.77|1797.37|36
1654674230000|2022-06-08 07:43:50|1804.04|1798.64|1804.46|1799.06|1804.49|1799.09|1803.9|1798.5|33
1654674240000|2022-06-08 07:44:00|1804.45|1799.05|1803.66|1798.26|1804.45|1799.05|1803.57|1798.17|31
1654674250000|2022-06-08 07:44:10|1803.69|1798.29|1803.68|1798.28|1803.91|1798.51|1803.59|1798.19|32
1654674260000|2022-06-08 07:44:20|1803.69|1798.29|1804.14|1798.74|1804.14|1798.74|1803.65|1798.25|29
1654674270000|2022-06-08 07:44:30|1803.98|1798.58|1804.16|1798.76|1804.34|1798.94|1803.92|1798.52|28
1654674280000|2022-06-08 07:44:40|1804.2|1798.8|1804.66|1799.26|1804.66|1799.26|1803.91|1798.51|34
1654674290000|2022-06-08 07:44:50|1804.69|1799.29|1805.41|1800.01|1805.91|1800.51|1804.61|1799.21|32
1654674300000|2022-06-08 07:45:00|1805.47|1800.07|1804.69|1799.29|1805.47|1800.07|1804.48|1799.08|31
1654674310000|2022-06-08 07:45:10|1804.72|1799.32|1804.47|1799.07|1804.91|1799.51|1803.67|1798.27|35
1654674320000|2022-06-08 07:45:20|1804.52|1799.12|1806.18|1800.78|1806.18|1800.78|1804.52|1799.12|34
1654674330000|2022-06-08 07:45:30|1805.99|1800.59|1804.67|1799.27|1806.04|1800.64|1804.67|1799.27|36
1654674340000|2022-06-08 07:45:40|1804.69|1799.29|1804.4|1799|1804.96|1799.56|1804.4|1799|31
1654674350000|2022-06-08 07:45:50|1804.47|1799.07|1803.5|1798.1|1804.47|1799.07|1803.34|1797.94|32
1654674360000|2022-06-08 07:46:00|1803.41|1798.01|1803.56|1798.16|1803.63|1798.23|1803.38|1797.98|32
1654674370000|2022-06-08 07:46:10|1803.54|1798.14|1804.13|1798.73|1804.2|1798.8|1803.53|1798.13|29
1654674380000|2022-06-08 07:46:20|1804.09|1798.69|1804.1|1798.7|1804.73|1799.33|1804.09|1798.69|28
1654674390000|2022-06-08 07:46:30|1804.03|1798.63|1803.28|1797.88|1804.05|1798.65|1803.28|1797.88|28
1654674400000|2022-06-08 07:46:40|1803.25|1797.85|1803.84|1798.44|1804.07|1798.67|1803.25|1797.85|35
1654674410000|2022-06-08 07:46:50|1803.88|1798.48|1803.74|1798.34|1803.88|1798.48|1803.6|1798.2|24
1654674420000|2022-06-08 07:47:00|1803.72|1798.32|1805.7|1800.3|1805.78|1800.38|1803.56|1798.16|40
1654674430000|2022-06-08 07:47:10|1805.77|1800.37|1807.05|1801.65|1807.05|1801.65|1805.77|1800.37|34
1654674440000|2022-06-08 07:47:20|1807.1|1801.7|1809.12|1803.72|1809.12|1803.72|1807.04|1801.64|37
1654674450000|2022-06-08 07:47:30|1809.66|1804.26|1813.24|1807.84|1813.26|1807.86|1809.66|1804.26|38
1654674460000|2022-06-08 07:47:40|1813.3|1807.9|1811.71|1806.31|1813.54|1808.14|1810.62|1805.22|40
1654674470000|2022-06-08 07:47:50|1812.41|1807.01|1812.52|1807.12|1815.19|1809.79|1812.41|1807.01|40
1654674480000|2022-06-08 07:48:00|1812.39|1806.99|1812.43|1807.03|1812.69|1807.29|1811.71|1806.31|36
1654674490000|2022-06-08 07:48:10|1812.67|1807.27|1810.43|1805.03|1812.89|1807.49|1810.43|1805.03|38
1654674500000|2022-06-08 07:48:20|1810.44|1805.04|1811.33|1805.93|1811.33|1805.93|1809.82|1804.42|35
1654674510000|2022-06-08 07:48:30|1811.57|1806.17|1814.27|1808.87|1814.55|1809.15|1811.57|1806.17|38
1654674520000|2022-06-08 07:48:40|1814.17|1808.77|1814.36|1808.96|1814.41|1809.01|1813.77|1808.37|33
1654674530000|2022-06-08 07:48:50|1814.73|1809.33|1815.28|1809.88|1815.92|1810.52|1814.37|1808.97|39
1654674540000|2022-06-08 07:49:00|1815.31|1809.91|1814.91|1809.51|1815.84|1810.44|1814.4|1809|38
1654674550000|2022-06-08 07:49:10|1814.86|1809.46|1814.57|1809.17|1815.16|1809.76|1813.85|1808.45|36
1654674560000|2022-06-08 07:49:20|1814.59|1809.19|1814.53|1809.13|1815.27|1809.87|1814.53|1809.13|33
1654674570000|2022-06-08 07:49:30|1814.5|1809.1|1814.36|1808.96|1814.92|1809.52|1814.32|1808.92|33
1654674580000|2022-06-08 07:49:40|1814.33|1808.93|1813.22|1807.82|1814.33|1808.93|1812.96|1807.56|34
1654674590000|2022-06-08 07:49:50|1813.23|1807.83|1811.26|1805.86|1813.3|1807.9|1810.98|1805.58|35
1654674600000|2022-06-08 07:50:00|1811.02|1805.62|1811.76|1806.36|1811.76|1806.36|1810.76|1805.36|39
1654674610000|2022-06-08 07:50:10|1811.82|1806.42|1811.6|1806.2|1812.79|1807.39|1811.55|1806.15|34
1654674620000|2022-06-08 07:50:20|1811.59|1806.19|1811.81|1806.41|1812.05|1806.65|1811.19|1805.79|36
1654674630000|2022-06-08 07:50:30|1811.78|1806.38|1811.47|1806.07|1811.78|1806.38|1811.46|1806.06|21
1654674640000|2022-06-08 07:50:40|1811.48|1806.08|1809.65|1804.25|1811.52|1806.12|1809.65|1804.25|27
1654674650000|2022-06-08 07:50:50|1809.28|1803.88|1808.49|1803.09|1809.28|1803.88|1808.18|1802.78|34
1654674660000|2022-06-08 07:51:00|1808.46|1803.06|1810.31|1804.91|1810.33|1804.93|1808.46|1803.06|31
1654674670000|2022-06-08 07:51:10|1810.16|1804.76|1807.53|1802.13|1811.18|1805.78|1807.53|1802.13|38
1654674680000|2022-06-08 07:51:20|1807.63|1802.23|1807.62|1802.22|1807.75|1802.35|1807.4|1802|34
1654674690000|2022-06-08 07:51:30|1807.63|1802.23|1807.17|1801.77|1807.65|1802.25|1806.89|1801.49|32
1654674700000|2022-06-08 07:51:40|1807.14|1801.74|1805.98|1800.58|1807.14|1801.74|1805.98|1800.58|33
1654674710000|2022-06-08 07:51:50|1805.87|1800.47|1806.07|1800.67|1806.07|1800.67|1804.82|1799.42|34
1654674720000|2022-06-08 07:52:00|1806.09|1800.69|1804.92|1799.52|1806.36|1800.96|1804.92|1799.52|39
1654674730000|2022-06-08 07:52:10|1804.86|1799.46|1804.96|1799.56|1805.48|1800.08|1803.63|1798.23|35
1654674740000|2022-06-08 07:52:20|1805.07|1799.67|1804.92|1799.52|1805.48|1800.08|1803.5|1798.1|35
1654674750000|2022-06-08 07:52:30|1804.86|1799.46|1804.36|1798.96|1805.41|1800.01|1804.2|1798.8|34
1654674760000|2022-06-08 07:52:40|1804.37|1798.97|1804.81|1799.41|1805.13|1799.73|1804.37|1798.97|31
1654674770000|2022-06-08 07:52:50|1804.79|1799.39|1805.2|1799.8|1805.31|1799.91|1804.27|1798.87|29
1654674780000|2022-06-08 07:53:00|1805.23|1799.83|1804.73|1799.33|1805.24|1799.84|1804.58|1799.18|29
1654674790000|2022-06-08 07:53:10|1804.69|1799.29|1804.19|1798.79|1804.83|1799.43|1804.04|1798.64|32
1654674800000|2022-06-08 07:53:20|1804.04|1798.64|1804.59|1799.19|1804.83|1799.43|1803.07|1797.67|36
1654674810000|2022-06-08 07:53:30|1804.49|1799.09|1805.31|1799.91|1805.31|1799.91|1804.14|1798.74|29
1654674820000|2022-06-08 07:53:40|1805.35|1799.95|1805.98|1800.58|1806.07|1800.67|1805.35|1799.95|26
1654674830000|2022-06-08 07:53:50|1805.97|1800.57|1806.15|1800.75|1806.15|1800.75|1805.97|1800.57|18
1654674840000|2022-06-08 07:54:00|1806.04|1800.64|1806.32|1800.92|1806.4|1801|1806.04|1800.64|28
1654674850000|2022-06-08 07:54:10|1806.3|1800.9|1806.69|1801.29|1806.74|1801.34|1806.22|1800.82|22
1654674860000|2022-06-08 07:54:20|1806.71|1801.31|1806.38|1800.98|1806.77|1801.37|1806.36|1800.96|18
1654674870000|2022-06-08 07:54:30|1806.36|1800.96|1805.28|1799.88|1806.45|1801.05|1805.1|1799.7|29
1654674880000|2022-06-08 07:54:40|1805.25|1799.85|1805.46|1800.06|1805.5|1800.1|1805.14|1799.74|27
1654674890000|2022-06-08 07:54:50|1805.45|1800.05|1806.1|1800.7|1806.14|1800.74|1805.22|1799.82|32
1654674900000|2022-06-08 07:55:00|1806.15|1800.75|1805.52|1800.12|1806.19|1800.79|1805.52|1800.12|28
1654674910000|2022-06-08 07:55:10|1805.6|1800.2|1805.68|1800.28|1805.77|1800.37|1805.45|1800.05|8
1654674920000|2022-06-08 07:55:20|1805.77|1800.37|1805.57|1800.17|1805.77|1800.37|1804.81|1799.41|19
1654674930000|2022-06-08 07:55:30|1805.56|1800.16|1805.46|1800.06|1805.64|1800.24|1805.18|1799.78|29
1654674940000|2022-06-08 07:55:40|1805.45|1800.05|1805.53|1800.13|1805.69|1800.29|1805.37|1799.97|24
1654674950000|2022-06-08 07:55:50|1805.48|1800.08|1805.45|1800.05|1805.57|1800.17|1805.3|1799.9|22
1654674960000|2022-06-08 07:56:00|1805.52|1800.12|1805.4|1800|1805.55|1800.15|1805.37|1799.97|20
1654674970000|2022-06-08 07:56:10|1805.5|1800.1|1806.5|1801.1|1806.73|1801.33|1805.35|1799.95|26
1654674980000|2022-06-08 07:56:20|1806.77|1801.37|1807.46|1802.06|1807.46|1802.06|1806.75|1801.35|25
1654674990000|2022-06-08 07:56:30|1807.45|1802.05|1807.23|1801.83|1807.45|1802.05|1806.83|1801.43|25
1654675000000|2022-06-08 07:56:40|1807.24|1801.84|1806.79|1801.39|1807.43|1802.03|1806.74|1801.34|28
1654675010000|2022-06-08 07:56:50|1806.74|1801.34|1806.35|1800.95|1807.05|1801.65|1806.35|1800.95|21
1654675020000|2022-06-08 07:57:00|1806.55|1801.15|1806.96|1801.56|1806.96|1801.56|1806.11|1800.71|35
1654675030000|2022-06-08 07:57:10|1806.92|1801.52|1809.31|1803.91|1809.43|1804.03|1806.92|1801.52|38
1654675040000|2022-06-08 07:57:20|1809.34|1803.94|1808.88|1803.48|1809.34|1803.94|1808.85|1803.45|33
1654675050000|2022-06-08 07:57:30|1808.9|1803.5|1809.26|1803.86|1809.68|1804.28|1808.9|1803.5|33
1654675060000|2022-06-08 07:57:40|1809.45|1804.05|1809.54|1804.14|1809.54|1804.14|1809.35|1803.95|25
1654675070000|2022-06-08 07:57:50|1809.48|1804.08|1809.7|1804.3|1809.83|1804.43|1808.86|1803.46|27
1654675080000|2022-06-08 07:58:00|1809.63|1804.23|1808.75|1803.35|1809.72|1804.32|1808.74|1803.34|33
1654675090000|2022-06-08 07:58:10|1808.59|1803.19|1809.33|1803.93|1809.33|1803.93|1808.45|1803.05|24
1654675100000|2022-06-08 07:58:20|1809.45|1804.05|1808.71|1803.31|1809.45|1804.05|1808.71|1803.31|33
1654675110000|2022-06-08 07:58:30|1808.68|1803.28|1808.28|1802.88|1808.68|1803.28|1808.02|1802.62|30
1654675120000|2022-06-08 07:58:40|1808.24|1802.84|1808.23|1802.83|1808.35|1802.95|1807.24|1801.84|33
1654675130000|2022-06-08 07:58:50|1808.24|1802.84|1808.89|1803.49|1808.96|1803.56|1808.15|1802.75|25
1654675140000|2022-06-08 07:59:00|1808.88|1803.48|1809.4|1804|1809.55|1804.15|1808.74|1803.34|29
1654675150000|2022-06-08 07:59:10|1809.5|1804.1|1809.29|1803.89|1809.82|1804.42|1808.69|1803.29|38
1654675160000|2022-06-08 07:59:20|1809.3|1803.9|1809.28|1803.88|1809.45|1804.05|1808.95|1803.55|26
1654675170000|2022-06-08 07:59:30|1809.18|1803.78|1808.69|1803.29|1809.18|1803.78|1808.68|1803.28|15
1654675180000|2022-06-08 07:59:40|1808.72|1803.32|1808.05|1802.65|1808.84|1803.44|1808.05|1802.65|25
1654675190000|2022-06-08 07:59:50|1808|1802.6|1807.79|1802.39|1808.01|1802.61|1807.4|1802|21
1654675200000|2022-06-08 08:00:00|1807.89|1802.49|1807.88|1802.48|1808.01|1802.61|1807.71|1802.31|30
1654675210000|2022-06-08 08:00:10|1807.9|1802.5|1808.65|1803.25|1808.7|1803.3|1807.82|1802.42|34
1654675220000|2022-06-08 08:00:20|1808.61|1803.21|1808.63|1803.23|1808.75|1803.35|1808.47|1803.07|35
1654675230000|2022-06-08 08:00:30|1808.61|1803.21|1808.65|1803.25|1808.97|1803.57|1807.79|1802.39|35
1654675240000|2022-06-08 08:00:40|1808.7|1803.3|1807.97|1802.57|1808.75|1803.35|1807.88|1802.48|33
1654675250000|2022-06-08 08:00:50|1808|1802.6|1807.96|1802.56|1808.22|1802.82|1807.91|1802.51|26
1654675260000|2022-06-08 08:01:00|1808.03|1802.63|1808.87|1803.47|1808.94|1803.54|1807.67|1802.27|36
1654675270000|2022-06-08 08:01:10|1808.92|1803.52|1809.8|1804.4|1809.96|1804.56|1808.84|1803.44|31
1654675280000|2022-06-08 08:01:20|1809.75|1804.35|1809.65|1804.25|1809.96|1804.56|1809.63|1804.23|30
1654675290000|2022-06-08 08:01:30|1809.64|1804.24|1809.82|1804.42|1810|1804.6|1809.63|1804.23|28
1654675300000|2022-06-08 08:01:40|1809.92|1804.52|1810.16|1804.76|1810.3|1804.9|1809.92|1804.52|27
1654675310000|2022-06-08 08:01:50|1810.18|1804.78|1810.53|1805.13|1810.65|1805.25|1810.18|1804.78|26
1654675320000|2022-06-08 08:02:00|1810.52|1805.12|1809.87|1804.47|1810.52|1805.12|1809.49|1804.09|34
1654675330000|2022-06-08 08:02:10|1809.82|1804.42|1810.41|1805.01|1810.41|1805.01|1809.61|1804.21|33
1654675340000|2022-06-08 08:02:20|1810.43|1805.03|1809.91|1804.51|1810.5|1805.1|1809.91|1804.51|29
1654675350000|2022-06-08 08:02:30|1810.03|1804.63|1810.93|1805.53|1811.07|1805.67|1810.03|1804.63|24
1654675360000|2022-06-08 08:02:40|1810.95|1805.55|1811.02|1805.62|1811.34|1805.94|1810.86|1805.46|31
1654675370000|2022-06-08 08:02:50|1810.96|1805.56|1811.64|1806.24|1811.77|1806.37|1810.46|1805.06|30
1654675380000|2022-06-08 08:03:00|1811.59|1806.19|1811.07|1805.67|1811.6|1806.2|1810.47|1805.07|33
1654675390000|2022-06-08 08:03:10|1810.98|1805.58|1810.6|1805.2|1811|1805.6|1810.28|1804.88|30
1654675400000|2022-06-08 08:03:20|1810.4|1805|1811.37|1805.97|1811.51|1806.11|1810.12|1804.72|31
1654675410000|2022-06-08 08:03:30|1811.36|1805.96|1811.43|1806.03|1811.68|1806.28|1811.2|1805.8|33
1654675420000|2022-06-08 08:03:40|1811.41|1806.01|1810.99|1805.59|1811.62|1806.22|1810.96|1805.56|33
1654675430000|2022-06-08 08:03:50|1810.95|1805.55|1809.98|1804.58|1811.03|1805.63|1809.98|1804.58|37
1654675440000|2022-06-08 08:04:00|1809.91|1804.51|1810.09|1804.69|1811.11|1805.71|1809.9|1804.5|35
1654675450000|2022-06-08 08:04:10|1809.9|1804.5|1809.88|1804.48|1810.41|1805.01|1809.49|1804.09|37
1654675460000|2022-06-08 08:04:20|1809.89|1804.49|1810.19|1804.79|1810.41|1805.01|1809.66|1804.26|33
1654675470000|2022-06-08 08:04:30|1810.38|1804.98|1809.09|1803.69|1810.43|1805.03|1809.09|1803.69|23
1654675480000|2022-06-08 08:04:40|1809.11|1803.71|1809.72|1804.32|1809.96|1804.56|1808.92|1803.52|32
1654675490000|2022-06-08 08:04:50|1809.68|1804.28|1809.84|1804.44|1810.32|1804.92|1809.59|1804.19|36
1654675500000|2022-06-08 08:05:00|1809.98|1804.58|1809.92|1804.52|1810.14|1804.74|1808.83|1803.43|36
1654675510000|2022-06-08 08:05:10|1809.95|1804.55|1809.7|1804.3|1809.98|1804.58|1808.19|1802.79|36
1654675520000|2022-06-08 08:05:20|1809.66|1804.26|1809.46|1804.06|1809.78|1804.38|1808.6|1803.2|37
1654675530000|2022-06-08 08:05:30|1809.43|1804.03|1809.1|1803.7|1809.43|1804.03|1808.64|1803.24|35
1654675540000|2022-06-08 08:05:40|1809.06|1803.66|1808.81|1803.41|1809.1|1803.7|1808.71|1803.31|34
1654675550000|2022-06-08 08:05:50|1808.79|1803.39|1809.04|1803.64|1809.4|1804|1808.74|1803.34|36
1654675560000|2022-06-08 08:06:00|1809.21|1803.81|1809.52|1804.12|1809.61|1804.21|1809.21|1803.81|34
1654675570000|2022-06-08 08:06:10|1809.45|1804.05|1810.17|1804.77|1810.48|1805.08|1809.24|1803.84|32
1654675580000|2022-06-08 08:06:20|1810.11|1804.71|1810.41|1805.01|1810.52|1805.12|1810.1|1804.7|24
1654675590000|2022-06-08 08:06:30|1810.39|1804.99|1810.15|1804.75|1810.39|1804.99|1809.87|1804.47|25
1654675600000|2022-06-08 08:06:40|1809.94|1804.54|1809.31|1803.91|1809.94|1804.54|1809.22|1803.82|34
1654675610000|2022-06-08 08:06:50|1809.29|1803.89|1808.38|1802.98|1809.29|1803.89|1808.38|1802.98|36
1654675620000|2022-06-08 08:07:00|1808.42|1803.02|1808.57|1803.17|1808.76|1803.36|1808.42|1803.02|32
1654675630000|2022-06-08 08:07:10|1808.59|1803.19|1808.1|1802.7|1808.62|1803.22|1807.92|1802.52|32
1654675640000|2022-06-08 08:07:20|1808.08|1802.68|1806.97|1801.57|1808.08|1802.68|1806.69|1801.29|35
1654675650000|2022-06-08 08:07:30|1806.76|1801.36|1805.48|1800.08|1806.99|1801.59|1805.48|1800.08|35
1654675660000|2022-06-08 08:07:40|1805.41|1800.01|1806.25|1800.85|1806.25|1800.85|1804.99|1799.59|36
1654675670000|2022-06-08 08:07:50|1806.21|1800.81|1805.82|1800.42|1806.33|1800.93|1805.27|1799.87|39
1654675680000|2022-06-08 08:08:00|1805.73|1800.33|1805.75|1800.35|1806.35|1800.95|1805.7|1800.3|33
1654675690000|2022-06-08 08:08:10|1805.71|1800.31|1804.67|1799.27|1805.76|1800.36|1804.59|1799.19|27
1654675700000|2022-06-08 08:08:20|1804.69|1799.29|1805.25|1799.85|1805.25|1799.85|1804.66|1799.26|29
1654675710000|2022-06-08 08:08:30|1805.1|1799.7|1804|1798.6|1805.23|1799.83|1804|1798.6|37
1654675720000|2022-06-08 08:08:40|1804.14|1798.74|1805.2|1799.8|1805.37|1799.97|1804.02|1798.62|38
1654675730000|2022-06-08 08:08:50|1804.97|1799.57|1804.78|1799.38|1804.98|1799.58|1804.78|1799.38|24
1654675740000|2022-06-08 08:09:00|1804.52|1799.12|1803.94|1798.54|1804.54|1799.14|1803.16|1797.76|36
1654675750000|2022-06-08 08:09:10|1804.03|1798.63|1803.43|1798.03|1804.21|1798.81|1803.12|1797.72|37
1654675760000|2022-06-08 08:09:20|1803.34|1797.94|1804.28|1798.88|1804.52|1799.12|1803.23|1797.83|36
1654675770000|2022-06-08 08:09:30|1804.41|1799.01|1803.82|1798.42|1804.58|1799.18|1803.82|1798.42|29
1654675780000|2022-06-08 08:09:40|1803.8|1798.4|1803.45|1798.05|1803.83|1798.43|1803.18|1797.78|32
1654675790000|2022-06-08 08:09:50|1803.28|1797.88|1803.39|1797.99|1803.5|1798.1|1803.28|1797.88|23
1654675800000|2022-06-08 08:10:00|1803.38|1797.98|1803.75|1798.35|1804.06|1798.66|1803.35|1797.95|30
1654675810000|2022-06-08 08:10:10|1803.68|1798.28|1802.52|1797.12|1803.68|1798.28|1802.52|1797.12|34
1654675820000|2022-06-08 08:10:20|1802.74|1797.34|1803.26|1797.86|1803.31|1797.91|1802.52|1797.12|33
1654675830000|2022-06-08 08:10:30|1803.29|1797.89|1803.3|1797.9|1803.35|1797.95|1803.13|1797.73|31
1654675840000|2022-06-08 08:10:40|1803.26|1797.86|1803.92|1798.52|1804.04|1798.64|1803.24|1797.84|32
1654675850000|2022-06-08 08:10:50|1803.94|1798.54|1804.2|1798.8|1804.22|1798.82|1803.56|1798.16|25
1654675860000|2022-06-08 08:11:00|1804.22|1798.82|1804.79|1799.39|1805.06|1799.66|1804.19|1798.79|25
1654675870000|2022-06-08 08:11:10|1804.68|1799.28|1805.31|1799.91|1805.32|1799.92|1804.41|1799.01|33
1654675880000|2022-06-08 08:11:20|1805.49|1800.09|1805.76|1800.36|1805.96|1800.56|1805.21|1799.81|33
1654675890000|2022-06-08 08:11:30|1805.77|1800.37|1805.33|1799.93|1805.81|1800.41|1805|1799.6|32
1654675900000|2022-06-08 08:11:40|1805.31|1799.91|1805.88|1800.48|1806.24|1800.84|1805.31|1799.91|31
1654675910000|2022-06-08 08:11:50|1805.89|1800.49|1805.25|1799.85|1805.89|1800.49|1805.04|1799.64|28
1654675920000|2022-06-08 08:12:00|1805.28|1799.88|1805.35|1799.95|1805.55|1800.15|1804.97|1799.57|29
1654675930000|2022-06-08 08:12:10|1805.31|1799.91|1805.42|1800.02|1805.42|1800.02|1805.31|1799.91|18
1654675940000|2022-06-08 08:12:20|1805.43|1800.03|1805.7|1800.3|1806.12|1800.72|1805.38|1799.98|29
1654675950000|2022-06-08 08:12:30|1805.71|1800.31|1804.62|1799.22|1805.71|1800.31|1804.57|1799.17|32
1654675960000|2022-06-08 08:12:40|1804.64|1799.24|1805.02|1799.62|1805.08|1799.68|1804.5|1799.1|32
1654675970000|2022-06-08 08:12:50|1805|1799.6|1804.76|1799.36|1805.07|1799.67|1804.69|1799.29|20
1654675980000|2022-06-08 08:13:00|1804.83|1799.43|1804.09|1798.69|1804.93|1799.53|1803.89|1798.49|35
1654675990000|2022-06-08 08:13:10|1804.06|1798.66|1803.64|1798.24|1804.16|1798.76|1803.64|1798.24|33
1654676000000|2022-06-08 08:13:20|1803.57|1798.17|1803.37|1797.97|1803.75|1798.35|1803.32|1797.92|28
1654676010000|2022-06-08 08:13:30|1803.38|1797.98|1803.37|1797.97|1803.46|1798.06|1803.22|1797.82|25
1654676020000|2022-06-08 08:13:40|1803.34|1797.94|1803.6|1798.2|1803.6|1798.2|1803.05|1797.65|31
1654676030000|2022-06-08 08:13:50|1803.63|1798.23|1803.58|1798.18|1803.71|1798.31|1803.4|1798|24
1654676040000|2022-06-08 08:14:00|1803.59|1798.19|1802.79|1797.39|1803.68|1798.28|1802.6|1797.2|34
1654676050000|2022-06-08 08:14:10|1802.8|1797.4|1803.51|1798.11|1803.56|1798.16|1802.48|1797.08|35
1654676060000|2022-06-08 08:14:20|1803.57|1798.17|1803.47|1798.07|1803.64|1798.24|1803.36|1797.96|36
1654676070000|2022-06-08 08:14:30|1803.53|1798.13|1804.02|1798.62|1804.19|1798.79|1803.53|1798.13|35
1654676080000|2022-06-08 08:14:40|1804.17|1798.77|1804.83|1799.43|1804.83|1799.43|1803.92|1798.52|29
1654676090000|2022-06-08 08:14:50|1805.05|1799.65|1804.88|1799.48|1805.81|1800.41|1804.88|1799.48|34
1654676100000|2022-06-08 08:15:00|1805.06|1799.66|1804.96|1799.56|1805.18|1799.78|1804.95|1799.55|27
1654676110000|2022-06-08 08:15:10|1804.97|1799.57|1804.34|1798.94|1805.04|1799.64|1803.92|1798.52|36
1654676120000|2022-06-08 08:15:20|1804.26|1798.86|1803.67|1798.27|1804.28|1798.88|1803.55|1798.15|34
1654676130000|2022-06-08 08:15:30|1803.68|1798.28|1803.69|1798.29|1803.7|1798.3|1803.39|1797.99|29
1654676140000|2022-06-08 08:15:40|1803.72|1798.32|1803.67|1798.27|1803.72|1798.32|1803.53|1798.13|21
1654676150000|2022-06-08 08:15:50|1803.51|1798.11|1803.25|1797.85|1803.6|1798.2|1803.19|1797.79|31
1654676160000|2022-06-08 08:16:00|1803.18|1797.78|1802.02|1796.62|1803.39|1797.99|1801.59|1796.19|39
1654676170000|2022-06-08 08:16:10|1801.92|1796.52|1800.61|1795.21|1801.92|1796.52|1800.49|1795.09|35
1654676180000|2022-06-08 08:16:20|1800.69|1795.29|1800.58|1795.18|1801.37|1795.97|1800.07|1794.67|39
1654676190000|2022-06-08 08:16:30|1799.92|1794.52|1800.17|1794.77|1800.21|1794.81|1799.74|1794.34|33
1654676200000|2022-06-08 08:16:40|1800.18|1794.78|1799.8|1794.4|1800.61|1795.21|1799.3|1793.9|33
1654676210000|2022-06-08 08:16:50|1799.92|1794.52|1800.43|1795.03|1800.55|1795.15|1799.68|1794.28|33
1654676220000|2022-06-08 08:17:00|1800.58|1795.18|1798.77|1793.37|1800.58|1795.18|1798.32|1792.92|35
1654676230000|2022-06-08 08:17:10|1798.61|1793.21|1797.87|1792.47|1798.84|1793.44|1797.83|1792.43|33
1654676240000|2022-06-08 08:17:20|1797.7|1792.3|1798.81|1793.41|1798.81|1793.41|1797.56|1792.16|36
1654676250000|2022-06-08 08:17:30|1798.7|1793.3|1798.45|1793.05|1798.75|1793.35|1798.37|1792.97|39
1654676260000|2022-06-08 08:17:40|1798.47|1793.07|1797.59|1792.19|1798.47|1793.07|1797.56|1792.16|32
1654676270000|2022-06-08 08:17:50|1797.73|1792.33|1798.84|1793.44|1798.97|1793.57|1797.73|1792.33|32
1654676280000|2022-06-08 08:18:00|1798.83|1793.43|1799.25|1793.85|1799.42|1794.02|1798.5|1793.1|33
1654676290000|2022-06-08 08:18:10|1799.32|1793.92|1800.01|1794.61|1800.06|1794.66|1799.28|1793.88|35
1654676300000|2022-06-08 08:18:20|1799.87|1794.47|1799.71|1794.31|1800.04|1794.64|1799.6|1794.2|34
1654676310000|2022-06-08 08:18:30|1799.79|1794.39|1800.93|1795.53|1801.14|1795.74|1799.18|1793.78|39
1654676320000|2022-06-08 08:18:40|1800.97|1795.57|1801.18|1795.78|1801.55|1796.15|1800.97|1795.57|38
1654676330000|2022-06-08 08:18:50|1801.16|1795.76|1802.5|1797.1|1802.5|1797.1|1801.11|1795.71|34
1654676340000|2022-06-08 08:19:00|1802.12|1796.72|1801.66|1796.26|1802.12|1796.72|1801.04|1795.64|31
1654676350000|2022-06-08 08:19:10|1801.61|1796.21|1800.88|1795.48|1802.74|1797.34|1800.88|1795.48|39
1654676360000|2022-06-08 08:19:20|1800.84|1795.44|1802.5|1797.1|1802.5|1797.1|1800.83|1795.43|32
1654676370000|2022-06-08 08:19:30|1802.58|1797.18|1804.72|1799.32|1804.75|1799.35|1802.58|1797.18|37
1654676380000|2022-06-08 08:19:40|1804.62|1799.22|1804.38|1798.98|1804.92|1799.52|1803.85|1798.45|37
1654676390000|2022-06-08 08:19:50|1804.43|1799.03|1804.22|1798.82|1805.27|1799.87|1804.22|1798.82|36
1654676400000|2022-06-08 08:20:00|1804.33|1798.93|1804.89|1799.49|1805.66|1800.26|1804.33|1798.93|33
1654676410000|2022-06-08 08:20:10|1804.73|1799.33|1805.39|1799.99|1806.03|1800.63|1804.36|1798.96|32
1654676420000|2022-06-08 08:20:20|1805.3|1799.9|1805.22|1799.82|1805.96|1800.56|1805.2|1799.8|37
1654676430000|2022-06-08 08:20:30|1805.29|1799.89|1805.26|1799.86|1805.57|1800.17|1805.14|1799.74|32
1654676440000|2022-06-08 08:20:40|1805.27|1799.87|1806.1|1800.7|1806.71|1801.31|1805.27|1799.87|32
1654676450000|2022-06-08 08:20:50|1806.15|1800.75|1806.42|1801.02|1806.43|1801.03|1805.74|1800.34|26
1654676460000|2022-06-08 08:21:00|1806.49|1801.09|1806.81|1801.41|1807.83|1802.43|1805.83|1800.43|34
1654676470000|2022-06-08 08:21:10|1806.73|1801.33|1806.76|1801.36|1806.95|1801.55|1806.08|1800.68|33
1654676480000|2022-06-08 08:21:20|1806.82|1801.42|1805.84|1800.44|1806.87|1801.47|1805.84|1800.44|31
1654676490000|2022-06-08 08:21:30|1805.93|1800.53|1805.84|1800.44|1806.52|1801.12|1805.84|1800.44|31
1654676500000|2022-06-08 08:21:40|1805.86|1800.46|1806.35|1800.95|1806.35|1800.95|1805.38|1799.98|32
1654676510000|2022-06-08 08:21:50|1806.3|1800.9|1806.44|1801.04|1806.71|1801.31|1806.25|1800.85|31
1654676520000|2022-06-08 08:22:00|1806.38|1800.98|1807.16|1801.76|1807.35|1801.95|1806.15|1800.75|36
1654676530000|2022-06-08 08:22:10|1807.12|1801.72|1806.96|1801.56|1807.24|1801.84|1806.01|1800.61|37
1654676540000|2022-06-08 08:22:20|1807.37|1801.97|1806.46|1801.06|1807.4|1802|1806.42|1801.02|29
1654676550000|2022-06-08 08:22:30|1806.14|1800.74|1806.53|1801.13|1806.79|1801.39|1806.14|1800.74|36
1654676560000|2022-06-08 08:22:40|1806.52|1801.12|1806.03|1800.63|1806.52|1801.12|1805.88|1800.48|26
1654676570000|2022-06-08 08:22:50|1806|1800.6|1806.94|1801.54|1806.94|1801.54|1805.95|1800.55|34
1654676580000|2022-06-08 08:23:00|1806.95|1801.55|1807.03|1801.63|1807.03|1801.63|1806.34|1800.94|32
1654676590000|2022-06-08 08:23:10|1806.99|1801.59|1806.91|1801.51|1807.05|1801.65|1806.77|1801.37|25
1654676600000|2022-06-08 08:23:20|1806.88|1801.48|1806.13|1800.73|1806.88|1801.48|1806.13|1800.73|28
1654676610000|2022-06-08 08:23:30|1806.11|1800.71|1807.56|1802.16|1807.56|1802.16|1806.1|1800.7|32
1654676620000|2022-06-08 08:23:40|1808.03|1802.63|1809.62|1804.22|1809.62|1804.22|1808.03|1802.63|34
1654676630000|2022-06-08 08:23:50|1809.78|1804.38|1809.24|1803.84|1809.8|1804.4|1808.96|1803.56|34
1654676640000|2022-06-08 08:24:00|1809.27|1803.87|1809.9|1804.5|1810.52|1805.12|1809.25|1803.85|28
1654676650000|2022-06-08 08:24:10|1809.87|1804.47|1810.23|1804.83|1810.38|1804.98|1809.35|1803.95|30
1654676660000|2022-06-08 08:24:20|1810.12|1804.72|1809.34|1803.94|1810.12|1804.72|1809.24|1803.84|36
1654676670000|2022-06-08 08:24:30|1809.41|1804.01|1808.27|1802.87|1809.41|1804.01|1807.99|1802.59|37
1654676680000|2022-06-08 08:24:40|1808.24|1802.84|1808.87|1803.47|1809.31|1803.91|1808.24|1802.84|38
1654676690000|2022-06-08 08:24:50|1809.09|1803.69|1808.84|1803.44|1809.55|1804.15|1808.84|1803.44|31
1654676700000|2022-06-08 08:25:00|1808.77|1803.37|1808.74|1803.34|1809.04|1803.64|1808.7|1803.3|29
1654676710000|2022-06-08 08:25:10|1808.72|1803.32|1807.88|1802.48|1808.72|1803.32|1807.59|1802.19|33
1654676720000|2022-06-08 08:25:20|1807.97|1802.57|1808.06|1802.66|1808.29|1802.89|1807.75|1802.35|33
1654676730000|2022-06-08 08:25:30|1808.09|1802.69|1807.8|1802.4|1808.11|1802.71|1807.37|1801.97|34
1654676740000|2022-06-08 08:25:40|1807.77|1802.37|1807.8|1802.4|1807.8|1802.4|1807.46|1802.06|33
1654676750000|2022-06-08 08:25:50|1807.75|1802.35|1806.75|1801.35|1807.76|1802.36|1806.75|1801.35|37
1654676760000|2022-06-08 08:26:00|1806.54|1801.14|1806.4|1801|1806.54|1801.14|1805.75|1800.35|36
1654676770000|2022-06-08 08:26:10|1806.45|1801.05|1806.84|1801.44|1807.08|1801.68|1806.44|1801.04|31
1654676780000|2022-06-08 08:26:20|1806.89|1801.49|1807.3|1801.9|1807.59|1802.19|1806.89|1801.49|32
1654676790000|2022-06-08 08:26:30|1807.34|1801.94|1807.01|1801.61|1807.34|1801.94|1806.91|1801.51|33
1654676800000|2022-06-08 08:26:40|1807.04|1801.64|1806.21|1800.81|1807.39|1801.99|1806.21|1800.81|35
1654676810000|2022-06-08 08:26:50|1806.18|1800.78|1806.01|1800.61|1806.36|1800.96|1805.85|1800.45|29
1654676820000|2022-06-08 08:27:00|1806.03|1800.63|1805.52|1800.12|1806.54|1801.14|1805.52|1800.12|33
1654676830000|2022-06-08 08:27:10|1805.43|1800.03|1804.76|1799.36|1805.5|1800.1|1804.57|1799.17|24
1654676840000|2022-06-08 08:27:20|1804.98|1799.58|1804.87|1799.47|1805.2|1799.8|1804.74|1799.34|31
1654676850000|2022-06-08 08:27:30|1804.86|1799.46|1805.32|1799.92|1805.35|1799.95|1804.74|1799.34|31
1654676860000|2022-06-08 08:27:40|1805.35|1799.95|1805.14|1799.74|1805.49|1800.09|1805.04|1799.64|37
1654676870000|2022-06-08 08:27:50|1805.13|1799.73|1806.14|1800.74|1806.14|1800.74|1805.13|1799.73|33
1654676880000|2022-06-08 08:28:00|1806.1|1800.7|1805.97|1800.57|1806.18|1800.78|1805.74|1800.34|35
1654676890000|2022-06-08 08:28:10|1805.98|1800.58|1806.23|1800.83|1806.23|1800.83|1805.9|1800.5|27
1654676900000|2022-06-08 08:28:20|1806.19|1800.79|1808.9|1803.5|1809.73|1804.33|1806.16|1800.76|35
1654676910000|2022-06-08 08:28:30|1808.95|1803.55|1809.86|1804.46|1810.1|1804.7|1808.95|1803.55|32
1654676920000|2022-06-08 08:28:40|1809.95|1804.55|1809.21|1803.81|1810.5|1805.1|1809.21|1803.81|30
1654676930000|2022-06-08 08:28:50|1809.25|1803.85|1808.18|1802.78|1809.29|1803.89|1808.18|1802.78|32
1654676940000|2022-06-08 08:29:00|1808.15|1802.75|1808.49|1803.09|1808.52|1803.12|1807.45|1802.05|34
1654676950000|2022-06-08 08:29:10|1808.52|1803.12|1808.01|1802.61|1809.08|1803.68|1807.84|1802.44|39
1654676960000|2022-06-08 08:29:20|1808.09|1802.69|1808.52|1803.12|1808.67|1803.27|1808.07|1802.67|34
1654676970000|2022-06-08 08:29:30|1808.48|1803.08|1807.94|1802.54|1808.54|1803.14|1807.9|1802.5|30
1654676980000|2022-06-08 08:29:40|1807.93|1802.53|1807.76|1802.36|1807.96|1802.56|1807.67|1802.27|22
1654676990000|2022-06-08 08:29:50|1807.74|1802.34|1807.97|1802.57|1807.97|1802.57|1807.67|1802.27|26
1654677000000|2022-06-08 08:30:00|1808|1802.6|1808.78|1803.38|1808.79|1803.39|1807.91|1802.51|30
1654677010000|2022-06-08 08:30:10|1808.72|1803.32|1809.12|1803.72|1809.12|1803.72|1808.62|1803.22|28
1654677020000|2022-06-08 08:30:20|1809.05|1803.65|1809.15|1803.75|1809.34|1803.94|1808.64|1803.24|29
1654677030000|2022-06-08 08:30:30|1809.08|1803.68|1809.17|1803.77|1809.28|1803.88|1808.87|1803.47|20
1654677040000|2022-06-08 08:30:40|1809.05|1803.65|1809.4|1804|1809.59|1804.19|1808.19|1802.79|34
1654677050000|2022-06-08 08:30:50|1809.46|1804.06|1809.48|1804.08|1809.69|1804.29|1808.56|1803.16|27
1654677060000|2022-06-08 08:31:00|1809.49|1804.09|1809.94|1804.54|1810.31|1804.91|1809.43|1804.03|32
1654677070000|2022-06-08 08:31:10|1809.98|1804.58|1809.5|1804.1|1809.98|1804.58|1809.11|1803.71|31
1654677080000|2022-06-08 08:31:20|1809.46|1804.06|1809.57|1804.17|1809.7|1804.3|1809.33|1803.93|31
1654677090000|2022-06-08 08:31:30|1809.59|1804.19|1808.93|1803.53|1809.62|1804.22|1808.53|1803.13|36
1654677100000|2022-06-08 08:31:40|1808.95|1803.55|1808.71|1803.31|1808.95|1803.55|1808.71|1803.31|24
1654677110000|2022-06-08 08:31:50|1808.7|1803.3|1808.61|1803.21|1808.72|1803.32|1808.42|1803.02|28
1654677120000|2022-06-08 08:32:00|1808.64|1803.24|1808.24|1802.84|1808.64|1803.24|1808.24|1802.84|29
1654677130000|2022-06-08 08:32:10|1808.27|1802.87|1809.12|1803.72|1809.12|1803.72|1808.14|1802.74|27
1654677140000|2022-06-08 08:32:20|1809.13|1803.73|1809.07|1803.67|1809.23|1803.83|1808.88|1803.48|29
1654677150000|2022-06-08 08:32:30|1809.06|1803.66|1808.89|1803.49|1809.12|1803.72|1808.75|1803.35|31
1654677160000|2022-06-08 08:32:40|1808.92|1803.52|1807.95|1802.55|1808.92|1803.52|1807.75|1802.35|32
1654677170000|2022-06-08 08:32:50|1807.94|1802.54|1807.78|1802.38|1807.94|1802.54|1807.71|1802.31|28
1654677180000|2022-06-08 08:33:00|1807.79|1802.39|1808.24|1802.84|1808.26|1802.86|1807.77|1802.37|29
1654677190000|2022-06-08 08:33:10|1808.22|1802.82|1808.3|1802.9|1808.33|1802.93|1808.21|1802.81|21
1654677200000|2022-06-08 08:33:20|1808.29|1802.89|1807.76|1802.36|1808.29|1802.89|1807.73|1802.33|32
1654677210000|2022-06-08 08:33:30|1807.75|1802.35|1806.69|1801.29|1807.75|1802.35|1806.66|1801.26|29
1654677220000|2022-06-08 08:33:40|1806.65|1801.25|1805.88|1800.48|1806.65|1801.25|1805.87|1800.47|30
1654677230000|2022-06-08 08:33:50|1805.87|1800.47|1806.06|1800.66|1806.31|1800.91|1805.71|1800.31|34
1654677240000|2022-06-08 08:34:00|1806.07|1800.67|1807.25|1801.85|1807.55|1802.15|1806.04|1800.64|34
1654677250000|2022-06-08 08:34:10|1807.29|1801.89|1806.27|1800.87|1807.29|1801.89|1806.27|1800.87|32
1654677260000|2022-06-08 08:34:20|1806.28|1800.88|1806.05|1800.65|1806.52|1801.12|1805.79|1800.39|38
1654677270000|2022-06-08 08:34:30|1806.04|1800.64|1805.84|1800.44|1806.16|1800.76|1805.79|1800.39|28
1654677280000|2022-06-08 08:34:40|1805.83|1800.43|1805.96|1800.56|1806|1800.6|1805.7|1800.3|19
1654677290000|2022-06-08 08:34:50|1805.94|1800.54|1805.82|1800.42|1806.02|1800.62|1805.36|1799.96|24
1654677300000|2022-06-08 08:35:00|1805.83|1800.43|1806.54|1801.14|1806.65|1801.25|1805.83|1800.43|32
1654677310000|2022-06-08 08:35:10|1806.83|1801.43|1806.97|1801.57|1807.46|1802.06|1806.72|1801.32|32
1654677320000|2022-06-08 08:35:20|1806.91|1801.51|1808.36|1802.96|1808.7|1803.3|1806.59|1801.19|39
1654677330000|2022-06-08 08:35:30|1808.19|1802.79|1807.4|1802|1808.19|1802.79|1807.34|1801.94|34
1654677340000|2022-06-08 08:35:40|1807.34|1801.94|1808.42|1803.02|1808.51|1803.11|1807.26|1801.86|36
1654677350000|2022-06-08 08:35:50|1808.2|1802.8|1807.98|1802.58|1808.59|1803.19|1807.93|1802.53|33
1654677360000|2022-06-08 08:36:00|1807.97|1802.57|1807.45|1802.05|1808.21|1802.81|1807.11|1801.71|34
1654677370000|2022-06-08 08:36:10|1807.39|1801.99|1805.88|1800.48|1807.42|1802.02|1805.88|1800.48|31
1654677380000|2022-06-08 08:36:20|1806.18|1800.78|1806.49|1801.09|1806.58|1801.18|1805.79|1800.39|35
1654677390000|2022-06-08 08:36:30|1806.53|1801.13|1806.3|1800.9|1806.53|1801.13|1806.23|1800.83|27
1654677400000|2022-06-08 08:36:40|1806.22|1800.82|1807.23|1801.83|1807.31|1801.91|1806.22|1800.82|26
1654677410000|2022-06-08 08:36:50|1807.19|1801.79|1807.16|1801.76|1807.3|1801.9|1807.11|1801.71|21
1654677420000|2022-06-08 08:37:00|1807.12|1801.72|1807.14|1801.74|1807.17|1801.77|1806.99|1801.59|25
1654677430000|2022-06-08 08:37:10|1807.08|1801.68|1806.46|1801.06|1807.17|1801.77|1806.35|1800.95|30
1654677440000|2022-06-08 08:37:20|1806.5|1801.1|1805.72|1800.32|1806.5|1801.1|1805.66|1800.26|34
1654677450000|2022-06-08 08:37:30|1805.69|1800.29|1805.33|1799.93|1805.77|1800.37|1805.33|1799.93|29
1654677460000|2022-06-08 08:37:40|1805.34|1799.94|1805.64|1800.24|1805.77|1800.37|1805.32|1799.92|27
1654677470000|2022-06-08 08:37:50|1805.57|1800.17|1805|1799.6|1805.64|1800.24|1805|1799.6|32
1654677480000|2022-06-08 08:38:00|1805.17|1799.77|1805.68|1800.28|1805.68|1800.28|1804.92|1799.52|27
1654677490000|2022-06-08 08:38:10|1805.72|1800.32|1806.11|1800.71|1806.12|1800.72|1805.67|1800.27|27
1654677500000|2022-06-08 08:38:20|1806.1|1800.7|1806.11|1800.71|1806.11|1800.71|1805.76|1800.36|28
1654677510000|2022-06-08 08:38:30|1806.08|1800.68|1806.15|1800.75|1806.28|1800.88|1805.97|1800.57|26
1654677520000|2022-06-08 08:38:40|1806.14|1800.74|1806.76|1801.36|1806.87|1801.47|1806.14|1800.74|21
1654677530000|2022-06-08 08:38:50|1806.78|1801.38|1806.82|1801.42|1806.82|1801.42|1806.7|1801.3|21
1654677540000|2022-06-08 08:39:00|1806.9|1801.5|1806.23|1800.83|1806.9|1801.5|1806.17|1800.77|19
1654677550000|2022-06-08 08:39:10|1806.24|1800.84|1805.92|1800.52|1806.34|1800.94|1805.87|1800.47|25
1654677560000|2022-06-08 08:39:20|1805.9|1800.5|1806.18|1800.78|1806.25|1800.85|1805.9|1800.5|31
1654677570000|2022-06-08 08:39:30|1806|1800.6|1806.25|1800.85|1806.29|1800.89|1806|1800.6|25
1654677580000|2022-06-08 08:39:40|1806.23|1800.83|1806.23|1800.83|1806.24|1800.84|1806.14|1800.74|19
1654677590000|2022-06-08 08:39:50|1806.16|1800.76|1806.46|1801.06|1806.76|1801.36|1805.91|1800.51|35
1654677600000|2022-06-08 08:40:00|1806.64|1801.24|1806.42|1801.02|1806.64|1801.24|1806.32|1800.92|29
1654677610000|2022-06-08 08:40:10|1806.46|1801.06|1806.16|1800.76|1806.78|1801.38|1806.14|1800.74|24
1654677620000|2022-06-08 08:40:20|1806.15|1800.75|1805.91|1800.51|1806.29|1800.89|1805.91|1800.51|28
1654677630000|2022-06-08 08:40:30|1805.92|1800.52|1805.32|1799.92|1805.92|1800.52|1805.24|1799.84|31
1654677640000|2022-06-08 08:40:40|1805.35|1799.95|1805.14|1799.74|1805.35|1799.95|1805.03|1799.63|34
1654677650000|2022-06-08 08:40:50|1805.18|1799.78|1804.92|1799.52|1805.38|1799.98|1804.87|1799.47|31
1654677660000|2022-06-08 08:41:00|1804.87|1799.47|1804.09|1798.69|1805.13|1799.73|1803.9|1798.5|32
1654677670000|2022-06-08 08:41:10|1804.1|1798.7|1802.95|1797.55|1804.21|1798.81|1802.84|1797.44|23
1654677680000|2022-06-08 08:41:20|1802.93|1797.53|1803.19|1797.79|1803.19|1797.79|1802.55|1797.15|22
1654677690000|2022-06-08 08:41:30|1803.22|1797.82|1804.15|1798.75|1804.15|1798.75|1803.05|1797.65|30
1654677700000|2022-06-08 08:41:40|1804.26|1798.86|1805.57|1800.17|1805.7|1800.3|1804.06|1798.66|33
1654677710000|2022-06-08 08:41:50|1805.61|1800.21|1807.21|1801.81|1807.22|1801.82|1805.61|1800.21|36
1654677720000|2022-06-08 08:42:00|1807.19|1801.79|1807.08|1801.68|1807.31|1801.91|1807.05|1801.65|25
1654677730000|2022-06-08 08:42:10|1807.05|1801.65|1807.95|1802.55|1807.97|1802.57|1806.86|1801.46|35
1654677740000|2022-06-08 08:42:20|1807.88|1802.48|1808.38|1802.98|1808.5|1803.1|1807.79|1802.39|31
1654677750000|2022-06-08 08:42:30|1808.34|1802.94|1809.66|1804.26|1809.67|1804.27|1808.34|1802.94|32
1654677760000|2022-06-08 08:42:40|1809.67|1804.27|1809.25|1803.85|1809.85|1804.45|1809.21|1803.81|29
1654677770000|2022-06-08 08:42:50|1809.36|1803.96|1809.66|1804.26|1810.33|1804.93|1809.34|1803.94|24
1654677780000|2022-06-08 08:43:00|1809.64|1804.24|1809.8|1804.4|1809.84|1804.44|1809|1803.6|24
1654677790000|2022-06-08 08:43:10|1809.77|1804.37|1809.06|1803.66|1809.77|1804.37|1808.83|1803.43|31
1654677800000|2022-06-08 08:43:20|1809.02|1803.62|1808.95|1803.55|1809.05|1803.65|1808.89|1803.49|22
1654677810000|2022-06-08 08:43:30|1808.98|1803.58|1809.61|1804.21|1809.7|1804.3|1808.9|1803.5|30
1654677820000|2022-06-08 08:43:40|1809.62|1804.22|1808.61|1803.21|1809.62|1804.22|1808.53|1803.13|29
1654677830000|2022-06-08 08:43:50|1808.59|1803.19|1809.16|1803.76|1809.2|1803.8|1808.42|1803.02|31
1654677840000|2022-06-08 08:44:00|1809.2|1803.8|1809.95|1804.55|1810.07|1804.67|1809.17|1803.77|27
1654677850000|2022-06-08 08:44:10|1809.93|1804.53|1809.95|1804.55|1810.51|1805.11|1809.76|1804.36|32
1654677860000|2022-06-08 08:44:20|1809.87|1804.47|1809.45|1804.05|1809.94|1804.54|1809.45|1804.05|32
1654677870000|2022-06-08 08:44:30|1809.52|1804.12|1808.84|1803.44|1809.97|1804.57|1808.84|1803.44|30
1654677880000|2022-06-08 08:44:40|1808.86|1803.46|1809.52|1804.12|1809.73|1804.33|1808.8|1803.4|32
1654677890000|2022-06-08 08:44:50|1809.43|1804.03|1809.59|1804.19|1809.92|1804.52|1808.88|1803.48|34
1654677900000|2022-06-08 08:45:00|1809.57|1804.17|1808.86|1803.46|1809.62|1804.22|1808.76|1803.36|30
1654677910000|2022-06-08 08:45:10|1808.76|1803.36|1810.25|1804.85|1810.25|1804.85|1808.61|1803.21|27
1654677920000|2022-06-08 08:45:20|1810.18|1804.78|1809.15|1803.75|1810.18|1804.78|1808.67|1803.27|38
1654677930000|2022-06-08 08:45:30|1809.14|1803.74|1808.36|1802.96|1809.29|1803.89|1808.36|1802.96|35
1654677940000|2022-06-08 08:45:40|1808.33|1802.93|1808.31|1802.91|1808.35|1802.95|1808.04|1802.64|31
1654677950000|2022-06-08 08:45:50|1808.12|1802.72|1807.83|1802.43|1808.32|1802.92|1807.83|1802.43|33
1654677960000|2022-06-08 08:46:00|1807.93|1802.53|1807.23|1801.83|1807.93|1802.53|1807.11|1801.71|28
1654677970000|2022-06-08 08:46:10|1807.3|1801.9|1807.45|1802.05|1807.95|1802.55|1807.18|1801.78|30
1654677980000|2022-06-08 08:46:20|1807.44|1802.04|1808.1|1802.7|1808.1|1802.7|1807.37|1801.97|29
1654677990000|2022-06-08 08:46:30|1808.16|1802.76|1808.61|1803.21|1808.63|1803.23|1808.03|1802.63|33
1654678000000|2022-06-08 08:46:40|1808.56|1803.16|1808.94|1803.54|1809.04|1803.64|1808.49|1803.09|33
1654678010000|2022-06-08 08:46:50|1808.97|1803.57|1810.33|1804.93|1810.33|1804.93|1808.97|1803.57|24
1654678020000|2022-06-08 08:47:00|1810.39|1804.99|1810.66|1805.26|1810.68|1805.28|1810.38|1804.98|10
1654678030000|2022-06-08 08:47:10|1810.63|1805.23|1812.32|1806.92|1812.32|1806.92|1810.63|1805.23|35
1654678040000|2022-06-08 08:47:20|1812.37|1806.97|1811.67|1806.27|1812.46|1807.06|1811.56|1806.16|33
1654678050000|2022-06-08 08:47:30|1811.68|1806.28|1811.77|1806.37|1812.21|1806.81|1811.68|1806.28|33
1654678060000|2022-06-08 08:47:40|1811.78|1806.38|1812.23|1806.83|1812.36|1806.96|1811.76|1806.36|31
1654678070000|2022-06-08 08:47:50|1812.24|1806.84|1812.01|1806.61|1812.5|1807.1|1811.99|1806.59|31
1654678080000|2022-06-08 08:48:00|1812.02|1806.62|1811.29|1805.89|1812.1|1806.7|1811.26|1805.86|36
1654678090000|2022-06-08 08:48:10|1811.33|1805.93|1811|1805.6|1811.41|1806.01|1810.91|1805.51|35
1654678100000|2022-06-08 08:48:20|1810.94|1805.54|1810.01|1804.61|1810.97|1805.57|1809.83|1804.43|36
1654678110000|2022-06-08 08:48:30|1809.97|1804.57|1808.71|1803.31|1810.04|1804.64|1808.71|1803.31|30
1654678120000|2022-06-08 08:48:40|1808.73|1803.33|1808.75|1803.35|1808.75|1803.35|1808.38|1802.98|36
1654678130000|2022-06-08 08:48:50|1808.74|1803.34|1808.81|1803.41|1808.85|1803.45|1808.63|1803.23|26
1654678140000|2022-06-08 08:49:00|1808.74|1803.34|1809.42|1804.02|1810.02|1804.62|1808.74|1803.34|32
1654678150000|2022-06-08 08:49:10|1809.22|1803.82|1808.78|1803.38|1809.22|1803.82|1808.61|1803.21|33
1654678160000|2022-06-08 08:49:20|1808.8|1803.4|1807.79|1802.39|1808.8|1803.4|1807.75|1802.35|29
1654678170000|2022-06-08 08:49:30|1807.78|1802.38|1806.68|1801.28|1807.79|1802.39|1806.68|1801.28|34
1654678180000|2022-06-08 08:49:40|1806.78|1801.38|1807.79|1802.39|1807.79|1802.39|1806.57|1801.17|32
1654678190000|2022-06-08 08:49:50|1808.21|1802.81|1807.33|1801.93|1808.35|1802.95|1807.12|1801.72|35
1654678200000|2022-06-08 08:50:00|1807.28|1801.88|1807.29|1801.89|1807.69|1802.29|1807.05|1801.65|30
1654678210000|2022-06-08 08:50:10|1807.46|1802.06|1807.75|1802.35|1807.79|1802.39|1806.99|1801.59|32
1654678220000|2022-06-08 08:50:20|1807.86|1802.46|1807.79|1802.39|1807.86|1802.46|1807.31|1801.91|31
1654678230000|2022-06-08 08:50:30|1807.78|1802.38|1806.98|1801.58|1808.02|1802.62|1806.93|1801.53|26
1654678240000|2022-06-08 08:50:40|1807|1801.6|1807.08|1801.68|1807.56|1802.16|1806.92|1801.52|35
1654678250000|2022-06-08 08:50:50|1806.95|1801.55|1806.35|1800.95|1806.95|1801.55|1806.33|1800.93|29
1654678260000|2022-06-08 08:51:00|1806.39|1800.99|1806.38|1800.98|1806.43|1801.03|1806.35|1800.95|24
1654678270000|2022-06-08 08:51:10|1806.41|1801.01|1805.78|1800.38|1806.43|1801.03|1805.78|1800.38|29
1654678280000|2022-06-08 08:51:20|1805.82|1800.42|1805.84|1800.44|1805.84|1800.44|1805.78|1800.38|9
1654678290000|2022-06-08 08:51:30|1805.81|1800.41|1806.23|1800.83|1806.46|1801.06|1805.77|1800.37|27
1654678300000|2022-06-08 08:51:40|1806.22|1800.82|1806.46|1801.06|1806.5|1801.1|1806.13|1800.73|21
1654678310000|2022-06-08 08:51:50|1806.49|1801.09|1806.67|1801.27|1806.67|1801.27|1806.21|1800.81|26
1654678320000|2022-06-08 08:52:00|1806.8|1801.4|1806.69|1801.29|1807.43|1802.03|1806.69|1801.29|29
1654678330000|2022-06-08 08:52:10|1806.63|1801.23|1805.46|1800.06|1806.63|1801.23|1805.4|1800|30
1654678340000|2022-06-08 08:52:20|1805.21|1799.81|1805.84|1800.44|1805.9|1800.5|1805.21|1799.81|29
1654678350000|2022-06-08 08:52:30|1805.85|1800.45|1805.9|1800.5|1806.11|1800.71|1805.85|1800.45|26
1654678360000|2022-06-08 08:52:40|1805.89|1800.49|1805.84|1800.44|1805.93|1800.53|1805.84|1800.44|17
1654678370000|2022-06-08 08:52:50|1805.88|1800.48|1805.51|1800.11|1806.33|1800.93|1805.51|1800.11|24
1654678380000|2022-06-08 08:53:00|1805.39|1799.99|1805.27|1799.87|1805.79|1800.39|1805.24|1799.84|15
1654678390000|2022-06-08 08:53:10|1805.26|1799.86|1805.73|1800.33|1805.73|1800.33|1804.34|1798.94|30
1654678400000|2022-06-08 08:53:20|1805.77|1800.37|1806.42|1801.02|1806.46|1801.06|1805.72|1800.32|35
1654678410000|2022-06-08 08:53:30|1806.52|1801.12|1806.66|1801.26|1806.95|1801.55|1806.42|1801.02|31
1654678420000|2022-06-08 08:53:40|1806.56|1801.16|1805.9|1800.5|1806.64|1801.24|1805.19|1799.79|35
1654678430000|2022-06-08 08:53:50|1806.04|1800.64|1806.12|1800.72|1806.2|1800.8|1805.67|1800.27|30
1654678440000|2022-06-08 08:54:00|1806.07|1800.67|1806.18|1800.78|1806.18|1800.78|1805.65|1800.25|23
1654678450000|2022-06-08 08:54:10|1806.38|1800.98|1807.22|1801.82|1807.22|1801.82|1806.33|1800.93|33
1654678460000|2022-06-08 08:54:20|1807.14|1801.74|1807.56|1802.16|1807.83|1802.43|1807.14|1801.74|32
1654678470000|2022-06-08 08:54:30|1807.61|1802.21|1807.81|1802.41|1808.21|1802.81|1807.56|1802.16|28
1654678480000|2022-06-08 08:54:40|1807.82|1802.42|1807.21|1801.81|1807.86|1802.46|1806.99|1801.59|30
1654678490000|2022-06-08 08:54:50|1807.16|1801.76|1806.71|1801.31|1807.34|1801.94|1806.71|1801.31|28
1654678500000|2022-06-08 08:55:00|1806.77|1801.37|1809.16|1803.76|1809.23|1803.83|1806.21|1800.81|35
1654678510000|2022-06-08 08:55:10|1809.35|1803.95|1809.32|1803.92|1810.08|1804.68|1808.9|1803.5|34
1654678520000|2022-06-08 08:55:20|1809.45|1804.05|1808.64|1803.24|1809.68|1804.28|1808.63|1803.23|37
1654678530000|2022-06-08 08:55:30|1808.58|1803.18|1808.37|1802.97|1808.79|1803.39|1808.32|1802.92|32
1654678540000|2022-06-08 08:55:40|1808.38|1802.98|1808.33|1802.93|1808.89|1803.49|1808.11|1802.71|34
1654678550000|2022-06-08 08:55:50|1808.39|1802.99|1807.95|1802.55|1808.39|1802.99|1807.95|1802.55|18
1654678560000|2022-06-08 08:56:00|1807.94|1802.54|1808.13|1802.73|1808.18|1802.78|1807.31|1801.91|33
1654678570000|2022-06-08 08:56:10|1808.11|1802.71|1807.86|1802.46|1808.17|1802.77|1807.86|1802.46|27
1654678580000|2022-06-08 08:56:20|1807.84|1802.44|1807.77|1802.37|1807.84|1802.44|1807.69|1802.29|25
1654678590000|2022-06-08 08:56:30|1807.75|1802.35|1807.76|1802.36|1807.77|1802.37|1807.74|1802.34|22
1654678600000|2022-06-08 08:56:40|1807.75|1802.35|1807.56|1802.16|1807.75|1802.35|1807.31|1801.91|23
1654678610000|2022-06-08 08:56:50|1807.52|1802.12|1808.06|1802.66|1808.1|1802.7|1807.43|1802.03|24
1654678620000|2022-06-08 08:57:00|1807.97|1802.57|1807.74|1802.34|1808.44|1803.04|1807.7|1802.3|34
1654678630000|2022-06-08 08:57:10|1807.73|1802.33|1808.15|1802.75|1808.21|1802.81|1807.68|1802.28|30
1654678640000|2022-06-08 08:57:20|1808.2|1802.8|1808.02|1802.62|1808.4|1803|1807.45|1802.05|30
1654678650000|2022-06-08 08:57:30|1808.1|1802.7|1808.26|1802.86|1808.63|1803.23|1808.09|1802.69|31
1654678660000|2022-06-08 08:57:40|1808.08|1802.68|1807.89|1802.49|1808.15|1802.75|1807.77|1802.37|27
1654678670000|2022-06-08 08:57:50|1807.95|1802.55|1807.83|1802.43|1807.95|1802.55|1807.67|1802.27|28
1654678680000|2022-06-08 08:58:00|1807.82|1802.42|1807.67|1802.27|1807.87|1802.47|1807.44|1802.04|26
1654678690000|2022-06-08 08:58:10|1807.72|1802.32|1807.55|1802.15|1807.78|1802.38|1807.5|1802.1|29
1654678700000|2022-06-08 08:58:20|1807.51|1802.11|1807.17|1801.77|1807.73|1802.33|1807.07|1801.67|27
1654678710000|2022-06-08 08:58:30|1807.18|1801.78|1807.57|1802.17|1807.66|1802.26|1807.18|1801.78|28
1654678720000|2022-06-08 08:58:40|1807.56|1802.16|1807.47|1802.07|1807.59|1802.19|1807.4|1802|20
1654678730000|2022-06-08 08:58:50|1807.52|1802.12|1807.41|1802.01|1807.52|1802.12|1807.38|1801.98|26
1654678740000|2022-06-08 08:59:00|1807.4|1802|1807.28|1801.88|1807.48|1802.08|1807.19|1801.79|26
1654678750000|2022-06-08 08:59:10|1807.22|1801.82|1808.2|1802.8|1808.2|1802.8|1807.22|1801.82|29
1654678760000|2022-06-08 08:59:20|1808.18|1802.78|1808.06|1802.66|1808.38|1802.98|1807.98|1802.58|25
1654678770000|2022-06-08 08:59:30|1808.07|1802.67|1808.12|1802.72|1808.17|1802.77|1808.07|1802.67|19
1654678780000|2022-06-08 08:59:40|1808.14|1802.74|1808.14|1802.74|1808.14|1802.74|1807.97|1802.57|25
1654678790000|2022-06-08 08:59:50|1808.15|1802.75|1809.44|1804.04|1809.55|1804.15|1808.15|1802.75|31
1654678800000|2022-06-08 09:00:00|1809.47|1804.07|1808.34|1802.94|1809.94|1804.54|1808.34|1802.94|37
1654678810000|2022-06-08 09:00:10|1808.3|1802.9|1809.38|1803.98|1809.4|1804|1808.23|1802.83|32
1654678820000|2022-06-08 09:00:20|1809.33|1803.93|1808.96|1803.56|1809.39|1803.99|1808.68|1803.28|32
1654678830000|2022-06-08 09:00:30|1808.95|1803.55|1809.46|1804.06|1809.52|1804.12|1808.89|1803.49|27
1654678840000|2022-06-08 09:00:40|1809.45|1804.05|1809.23|1803.83|1809.58|1804.18|1809.1|1803.7|35
1654678850000|2022-06-08 09:00:50|1809.07|1803.67|1808.47|1803.07|1809.07|1803.67|1808.47|1803.07|28
1654678860000|2022-06-08 09:01:00|1808.6|1803.2|1808.21|1802.81|1808.76|1803.36|1808.08|1802.68|28
1654678870000|2022-06-08 09:01:10|1808.2|1802.8|1808.09|1802.69|1808.2|1802.8|1808.05|1802.65|20
1654678880000|2022-06-08 09:01:20|1808.03|1802.63|1807.87|1802.47|1808.06|1802.66|1807.7|1802.3|32
1654678890000|2022-06-08 09:01:30|1807.82|1802.42|1807.52|1802.12|1807.91|1802.51|1807.25|1801.85|33
1654678900000|2022-06-08 09:01:40|1807.5|1802.1|1807.34|1801.94|1807.55|1802.15|1807.34|1801.94|25
1654678910000|2022-06-08 09:01:50|1807.35|1801.95|1807.45|1802.05|1807.45|1802.05|1807.32|1801.92|14
1654678920000|2022-06-08 09:02:00|1807.44|1802.04|1807.09|1801.69|1807.45|1802.05|1806.98|1801.58|25
1654678930000|2022-06-08 09:02:10|1807.06|1801.66|1807.55|1802.15|1807.81|1802.41|1806.98|1801.58|31
1654678940000|2022-06-08 09:02:20|1807.56|1802.16|1807.3|1801.9|1807.58|1802.18|1807.19|1801.79|30
1654678950000|2022-06-08 09:02:30|1807.19|1801.79|1807.24|1801.84|1807.29|1801.89|1807.09|1801.69|28
1654678960000|2022-06-08 09:02:40|1807.2|1801.8|1807.62|1802.22|1807.64|1802.24|1807.01|1801.61|25
1654678970000|2022-06-08 09:02:50|1807.52|1802.12|1807.69|1802.29|1808.18|1802.78|1807.52|1802.12|30
1654678980000|2022-06-08 09:03:00|1807.71|1802.31|1808.48|1803.08|1808.66|1803.26|1807.71|1802.31|25
1654678990000|2022-06-08 09:03:10|1808.37|1802.97|1808.45|1803.05|1808.53|1803.13|1808.19|1802.79|31
1654679000000|2022-06-08 09:03:20|1808.38|1802.98|1807.86|1802.46|1808.45|1803.05|1807.86|1802.46|33
1654679010000|2022-06-08 09:03:30|1807.87|1802.47|1807.33|1801.93|1807.96|1802.56|1807.33|1801.93|22
1654679020000|2022-06-08 09:03:40|1807.4|1802|1807.45|1802.05|1807.79|1802.39|1807.31|1801.91|35
1654679030000|2022-06-08 09:03:50|1807.44|1802.04|1807.21|1801.81|1807.44|1802.04|1807.13|1801.73|28
1654679040000|2022-06-08 09:04:00|1807.24|1801.84|1807.62|1802.22|1807.63|1802.23|1807.24|1801.84|31
1654679050000|2022-06-08 09:04:10|1807.59|1802.19|1807.28|1801.88|1807.59|1802.19|1807.2|1801.8|31
1654679060000|2022-06-08 09:04:20|1807.3|1801.9|1807.12|1801.72|1807.38|1801.98|1807.07|1801.67|29
1654679070000|2022-06-08 09:04:30|1807.2|1801.8|1806.84|1801.44|1807.21|1801.81|1806.34|1800.94|29
1654679080000|2022-06-08 09:04:40|1806.98|1801.58|1804.9|1799.5|1806.98|1801.58|1804.9|1799.5|35
1654679090000|2022-06-08 09:04:50|1804.92|1799.52|1804.09|1798.69|1804.92|1799.52|1804.07|1798.67|35
1654679100000|2022-06-08 09:05:00|1804.08|1798.68|1803.21|1797.81|1804.56|1799.16|1803.19|1797.79|30
1654679110000|2022-06-08 09:05:10|1803.22|1797.82|1804.17|1798.77|1804.23|1798.83|1803.2|1797.8|32
1654679120000|2022-06-08 09:05:20|1804.19|1798.79|1804.13|1798.73|1804.19|1798.79|1804.04|1798.64|24
1654679130000|2022-06-08 09:05:30|1804.08|1798.68|1804.11|1798.71|1804.22|1798.82|1803.94|1798.54|27
1654679140000|2022-06-08 09:05:40|1804.12|1798.72|1804.47|1799.07|1804.7|1799.3|1803.94|1798.54|31
1654679150000|2022-06-08 09:05:50|1804.48|1799.08|1804.88|1799.48|1805.07|1799.67|1804.48|1799.08|31
1654679160000|2022-06-08 09:06:00|1804.87|1799.47|1804.28|1798.88|1804.95|1799.55|1804.25|1798.85|29
1654679170000|2022-06-08 09:06:10|1804.27|1798.87|1803.89|1798.49|1804.31|1798.91|1803.5|1798.1|31
1654679180000|2022-06-08 09:06:20|1803.93|1798.53|1803.81|1798.41|1803.95|1798.55|1803.13|1797.73|37
1654679190000|2022-06-08 09:06:30|1803.82|1798.42|1803.92|1798.52|1804.26|1798.86|1803.82|1798.42|34
1654679200000|2022-06-08 09:06:40|1803.86|1798.46|1805.57|1800.17|1806.04|1800.64|1803.86|1798.46|37
1654679210000|2022-06-08 09:06:50|1805.64|1800.24|1805.66|1800.26|1805.69|1800.29|1805.2|1799.8|29
1654679220000|2022-06-08 09:07:00|1805.6|1800.2|1804.59|1799.19|1805.69|1800.29|1804.26|1798.86|36
1654679230000|2022-06-08 09:07:10|1804.64|1799.24|1805.65|1800.25|1805.7|1800.3|1804.53|1799.13|30
1654679240000|2022-06-08 09:07:20|1805.84|1800.44|1806.68|1801.28|1807.36|1801.96|1805.84|1800.44|31
1654679250000|2022-06-08 09:07:30|1806.55|1801.15|1806.38|1800.98|1806.62|1801.22|1806.32|1800.92|31
1654679260000|2022-06-08 09:07:40|1806.43|1801.03|1805.87|1800.47|1806.45|1801.05|1805.86|1800.46|31
1654679270000|2022-06-08 09:07:50|1805.9|1800.5|1806.5|1801.1|1806.97|1801.57|1805.88|1800.48|30
1654679280000|2022-06-08 09:08:00|1806.53|1801.13|1806.18|1800.78|1806.72|1801.32|1805.68|1800.28|25
1654679290000|2022-06-08 09:08:10|1806.2|1800.8|1806.74|1801.34|1806.74|1801.34|1806.2|1800.8|27
1654679300000|2022-06-08 09:08:20|1806.81|1801.41|1806.34|1800.94|1806.97|1801.57|1806.06|1800.66|33
1654679310000|2022-06-08 09:08:30|1806.33|1800.93|1805.89|1800.49|1806.57|1801.17|1805.89|1800.49|30
1654679320000|2022-06-08 09:08:40|1805.9|1800.5|1805.4|1800|1805.9|1800.5|1805.2|1799.8|24
1654679330000|2022-06-08 09:08:50|1805.33|1799.93|1804.78|1799.38|1805.49|1800.09|1804.69|1799.29|37
1654679340000|2022-06-08 09:09:00|1804.77|1799.37|1804.77|1799.37|1804.8|1799.4|1804.7|1799.3|22
1654679350000|2022-06-08 09:09:10|1804.76|1799.36|1805.18|1799.78|1805.34|1799.94|1804.71|1799.31|23
1654679360000|2022-06-08 09:09:20|1805.15|1799.75|1805.2|1799.8|1805.33|1799.93|1805.13|1799.73|27
1654679370000|2022-06-08 09:09:30|1805.37|1799.97|1805.14|1799.74|1805.73|1800.33|1805.14|1799.74|31
1654679380000|2022-06-08 09:09:40|1805|1799.6|1803.44|1798.04|1805|1799.6|1803.44|1798.04|28
1654679390000|2022-06-08 09:09:50|1803.42|1798.02|1803.36|1797.96|1803.55|1798.15|1803.13|1797.73|32
1654679400000|2022-06-08 09:10:00|1802.94|1797.54|1802.71|1797.31|1802.94|1797.54|1802.62|1797.22|23
1654679410000|2022-06-08 09:10:10|1802.28|1796.88|1801.24|1795.84|1802.31|1796.91|1801.06|1795.66|32
1654679420000|2022-06-08 09:10:20|1801.25|1795.85|1801.19|1795.79|1801.73|1796.33|1801.01|1795.61|30
1654679430000|2022-06-08 09:10:30|1801.2|1795.8|1799.26|1793.86|1801.21|1795.81|1798.84|1793.44|32
1654679440000|2022-06-08 09:10:40|1799.38|1793.98|1801.69|1796.29|1801.91|1796.51|1799.38|1793.98|40
1654679450000|2022-06-08 09:10:50|1801.68|1796.28|1801.07|1795.67|1801.69|1796.29|1801.07|1795.67|24
1654679460000|2022-06-08 09:11:00|1800.91|1795.51|1800.74|1795.34|1800.91|1795.51|1799.94|1794.54|36
1654679470000|2022-06-08 09:11:10|1800.63|1795.23|1800.69|1795.29|1800.74|1795.34|1800.51|1795.11|30
1654679480000|2022-06-08 09:11:20|1800.77|1795.37|1800.73|1795.33|1800.93|1795.53|1800.71|1795.31|25
1654679490000|2022-06-08 09:11:30|1800.74|1795.34|1801.34|1795.94|1801.44|1796.04|1800.71|1795.31|25
1654679500000|2022-06-08 09:11:40|1801.38|1795.98|1801.02|1795.62|1801.39|1795.99|1800.82|1795.42|33
1654679510000|2022-06-08 09:11:50|1801.04|1795.64|1800.92|1795.52|1801.06|1795.66|1800.88|1795.48|16
1654679520000|2022-06-08 09:12:00|1800.88|1795.48|1802.36|1796.96|1802.36|1796.96|1800.88|1795.48|26
1654679530000|2022-06-08 09:12:10|1802.05|1796.65|1802.04|1796.64|1802.51|1797.11|1801.97|1796.57|29
1654679540000|2022-06-08 09:12:20|1802.05|1796.65|1802.23|1796.83|1802.23|1796.83|1802.01|1796.61|31
1654679550000|2022-06-08 09:12:30|1802.2|1796.8|1802.06|1796.66|1802.22|1796.82|1801.52|1796.12|26
1654679560000|2022-06-08 09:12:40|1802.07|1796.67|1802.63|1797.23|1802.63|1797.23|1801.95|1796.55|22
1654679570000|2022-06-08 09:12:50|1802.62|1797.22|1802.99|1797.59|1803.12|1797.72|1802.28|1796.88|32
1654679580000|2022-06-08 09:13:00|1803.09|1797.69|1802.09|1796.69|1803.09|1797.69|1801.96|1796.56|31
1654679590000|2022-06-08 09:13:10|1802.08|1796.68|1802.03|1796.63|1802.13|1796.73|1801.93|1796.53|23
1654679600000|2022-06-08 09:13:20|1802.14|1796.74|1803.57|1798.17|1803.69|1798.29|1801.95|1796.55|37
1654679610000|2022-06-08 09:13:30|1803.58|1798.18|1804.35|1798.95|1804.36|1798.96|1803.5|1798.1|24
1654679620000|2022-06-08 09:13:40|1804.38|1798.98|1804.7|1799.3|1804.81|1799.41|1804.3|1798.9|32
1654679630000|2022-06-08 09:13:50|1804.69|1799.29|1803.54|1798.14|1804.7|1799.3|1803.51|1798.11|33
1654679640000|2022-06-08 09:14:00|1803.7|1798.3|1803.86|1798.46|1804.71|1799.31|1803.7|1798.3|30
1654679650000|2022-06-08 09:14:10|1803.94|1798.54|1804.65|1799.25|1804.65|1799.25|1803.51|1798.11|31
1654679660000|2022-06-08 09:14:20|1804.69|1799.29|1805.02|1799.62|1805.27|1799.87|1804.66|1799.26|18
1654679670000|2022-06-08 09:14:30|1805.01|1799.61|1803.77|1798.37|1805.01|1799.61|1803.72|1798.32|33
1654679680000|2022-06-08 09:14:40|1803.8|1798.4|1804.17|1798.77|1804.18|1798.78|1803.52|1798.12|32
1654679690000|2022-06-08 09:14:50|1804.14|1798.74|1804.52|1799.12|1804.55|1799.15|1803.87|1798.47|31
1654679700000|2022-06-08 09:15:00|1804.54|1799.14|1805.07|1799.67|1805.25|1799.85|1804.36|1798.96|32
1654679710000|2022-06-08 09:15:10|1805.06|1799.66|1803.44|1798.04|1805.06|1799.66|1803.44|1798.04|32
1654679720000|2022-06-08 09:15:20|1803.42|1798.02|1802.94|1797.54|1803.5|1798.1|1802.89|1797.49|35
1654679730000|2022-06-08 09:15:30|1803.04|1797.64|1802.94|1797.54|1803.21|1797.81|1802.85|1797.45|29
1654679740000|2022-06-08 09:15:40|1802.63|1797.23|1802.81|1797.41|1802.92|1797.52|1802.51|1797.11|34
1654679750000|2022-06-08 09:15:50|1802.8|1797.4|1801.51|1796.11|1802.8|1797.4|1801.32|1795.92|34
1654679760000|2022-06-08 09:16:00|1801.4|1796|1801.34|1795.94|1801.89|1796.49|1801.16|1795.76|35
1654679770000|2022-06-08 09:16:10|1801.38|1795.98|1801.86|1796.46|1802.32|1796.92|1801.38|1795.98|36
1654679780000|2022-06-08 09:16:20|1801.83|1796.43|1801.9|1796.5|1801.96|1796.56|1801.83|1796.43|30
1654679790000|2022-06-08 09:16:30|1801.89|1796.49|1802.51|1797.11|1802.58|1797.18|1801.86|1796.46|26
1654679800000|2022-06-08 09:16:40|1802.48|1797.08|1801.48|1796.08|1802.58|1797.18|1801.35|1795.95|30
1654679810000|2022-06-08 09:16:50|1801.49|1796.09|1801.5|1796.1|1801.97|1796.57|1801.39|1795.99|36
1654679820000|2022-06-08 09:17:00|1801.44|1796.04|1801.53|1796.13|1801.86|1796.46|1801.44|1796.04|35
1654679830000|2022-06-08 09:17:10|1801.52|1796.12|1802.15|1796.75|1802.18|1796.78|1801.22|1795.82|33
1654679840000|2022-06-08 09:17:20|1802.21|1796.81|1802.41|1797.01|1802.85|1797.45|1801.97|1796.57|35
1654679850000|2022-06-08 09:17:30|1802.36|1796.96|1802.24|1796.84|1802.44|1797.04|1802.24|1796.84|22
1654679860000|2022-06-08 09:17:40|1802.25|1796.85|1802.49|1797.09|1802.54|1797.14|1802.1|1796.7|31
1654679870000|2022-06-08 09:17:50|1802.51|1797.11|1802.65|1797.25|1802.65|1797.25|1802.38|1796.98|31
1654679880000|2022-06-08 09:18:00|1802.63|1797.23|1802.61|1797.21|1802.78|1797.38|1802.47|1797.07|31
1654679890000|2022-06-08 09:18:10|1802.6|1797.2|1802.24|1796.84|1802.62|1797.22|1802.2|1796.8|26
1654679900000|2022-06-08 09:18:20|1802.29|1796.89|1802.47|1797.07|1803.16|1797.76|1802.29|1796.89|37
1654679910000|2022-06-08 09:18:30|1802.44|1797.04|1802.33|1796.93|1802.74|1797.34|1802.31|1796.91|29
1654679920000|2022-06-08 09:18:40|1802.3|1796.9|1802.48|1797.08|1802.6|1797.2|1802.3|1796.9|21
1654679930000|2022-06-08 09:18:50|1802.49|1797.09|1803.2|1797.8|1803.2|1797.8|1802.47|1797.07|24
1654679940000|2022-06-08 09:19:00|1803.15|1797.75|1803.05|1797.65|1803.16|1797.76|1802.94|1797.54|26
1654679950000|2022-06-08 09:19:10|1803.16|1797.76|1803.27|1797.87|1803.36|1797.96|1803.08|1797.68|28
1654679960000|2022-06-08 09:19:20|1803.33|1797.93|1803.33|1797.93|1803.46|1798.06|1802.76|1797.36|33
1654679970000|2022-06-08 09:19:30|1803.48|1798.08|1803.33|1797.93|1803.52|1798.12|1803.31|1797.91|31
1654679980000|2022-06-08 09:19:40|1803.32|1797.92|1804.53|1799.13|1804.53|1799.13|1803.32|1797.92|28
1654679990000|2022-06-08 09:19:50|1804.62|1799.22|1804.52|1799.12|1804.66|1799.26|1804.41|1799.01|23
1654680000000|2022-06-08 09:20:00|1804.49|1799.09|1804.64|1799.24|1804.71|1799.31|1804.21|1798.81|30
1654680010000|2022-06-08 09:20:10|1804.69|1799.29|1804.7|1799.3|1804.75|1799.35|1804.37|1798.97|31
1654680020000|2022-06-08 09:20:20|1804.68|1799.28|1804.75|1799.35|1804.81|1799.41|1804.59|1799.19|30
1654680030000|2022-06-08 09:20:30|1804.7|1799.3|1804.67|1799.27|1805.01|1799.61|1804.56|1799.16|32
1654680040000|2022-06-08 09:20:40|1804.65|1799.25|1804.45|1799.05|1804.65|1799.25|1804.29|1798.89|24
1654680050000|2022-06-08 09:20:50|1804.5|1799.1|1803.79|1798.39|1804.5|1799.1|1803.79|1798.39|29
1654680060000|2022-06-08 09:21:00|1803.92|1798.52|1804.12|1798.72|1804.18|1798.78|1803.76|1798.36|30
1654680070000|2022-06-08 09:21:10|1804.1|1798.7|1804.01|1798.61|1804.2|1798.8|1803.96|1798.56|25
1654680080000|2022-06-08 09:21:20|1804.05|1798.65|1803.88|1798.48|1804.11|1798.71|1803.75|1798.35|27
1654680090000|2022-06-08 09:21:30|1803.83|1798.43|1803.73|1798.33|1803.84|1798.44|1803.73|1798.33|22
1654680100000|2022-06-08 09:21:40|1803.74|1798.34|1803.7|1798.3|1803.84|1798.44|1803.64|1798.24|28
1654680110000|2022-06-08 09:21:50|1803.67|1798.27|1802.99|1797.59|1803.76|1798.36|1802.99|1797.59|23
1654680120000|2022-06-08 09:22:00|1802.89|1797.49|1802.84|1797.44|1802.92|1797.52|1802.82|1797.42|18
1654680130000|2022-06-08 09:22:10|1802.88|1797.48|1802.37|1796.97|1802.88|1797.48|1802.24|1796.84|25
1654680140000|2022-06-08 09:22:20|1802.24|1796.84|1802.2|1796.8|1802.32|1796.92|1802.15|1796.75|10
1654680150000|2022-06-08 09:22:30|1802.27|1796.87|1802.26|1796.86|1802.54|1797.14|1802.22|1796.82|31
1654680160000|2022-06-08 09:22:40|1802.28|1796.88|1802.26|1796.86|1802.37|1796.97|1802.19|1796.79|25
1654680170000|2022-06-08 09:22:50|1802.2|1796.8|1802.12|1796.72|1802.35|1796.95|1802.07|1796.67|27
1654680180000|2022-06-08 09:23:00|1802.26|1796.86|1802.42|1797.02|1802.44|1797.04|1802.13|1796.73|21
1654680190000|2022-06-08 09:23:10|1802.38|1796.98|1802.46|1797.06|1802.52|1797.12|1802.34|1796.94|26
1654680200000|2022-06-08 09:23:20|1802.5|1797.1|1802.42|1797.02|1802.91|1797.51|1802.42|1797.02|31
1654680210000|2022-06-08 09:23:30|1802.4|1797|1802.5|1797.1|1802.61|1797.21|1802.23|1796.83|24
1654680220000|2022-06-08 09:23:40|1802.44|1797.04|1802.32|1796.92|1802.46|1797.06|1802.2|1796.8|28
1654680230000|2022-06-08 09:23:50|1802.29|1796.89|1802.35|1796.95|1802.4|1797|1802.29|1796.89|21
1654680240000|2022-06-08 09:24:00|1802.37|1796.97|1802.34|1796.94|1802.42|1797.02|1802.28|1796.88|26
1654680250000|2022-06-08 09:24:10|1802.39|1796.99|1802.29|1796.89|1802.41|1797.01|1802.2|1796.8|23
1654680260000|2022-06-08 09:24:20|1802.28|1796.88|1800.97|1795.57|1802.36|1796.96|1800.71|1795.31|28
1654680270000|2022-06-08 09:24:30|1801|1795.6|1800.36|1794.96|1801.43|1796.03|1800.3|1794.9|25
1654680280000|2022-06-08 09:24:40|1800.44|1795.04|1800.3|1794.9|1800.44|1795.04|1799.86|1794.46|33
1654680290000|2022-06-08 09:24:50|1800.15|1794.75|1799.98|1794.58|1800.15|1794.75|1799.36|1793.96|34
1654680300000|2022-06-08 09:25:00|1799.97|1794.57|1799.4|1794|1799.99|1794.59|1799.36|1793.96|37
1654680310000|2022-06-08 09:25:10|1799.49|1794.09|1801.01|1795.61|1801.01|1795.61|1799.49|1794.09|32
1654680320000|2022-06-08 09:25:20|1801.02|1795.62|1801.36|1795.96|1801.36|1795.96|1800.99|1795.59|33
1654680330000|2022-06-08 09:25:30|1801.33|1795.93|1800.95|1795.55|1801.41|1796.01|1800.9|1795.5|34
1654680340000|2022-06-08 09:25:40|1800.97|1795.57|1800.75|1795.35|1801.08|1795.68|1800.46|1795.06|28
1654680350000|2022-06-08 09:25:50|1800.74|1795.34|1800.94|1795.54|1801.1|1795.7|1800.74|1795.34|31
1654680360000|2022-06-08 09:26:00|1800.95|1795.55|1801.53|1796.13|1802.05|1796.65|1800.93|1795.53|29
1654680370000|2022-06-08 09:26:10|1801.46|1796.06|1801.84|1796.44|1801.84|1796.44|1801.33|1795.93|28
1654680380000|2022-06-08 09:26:20|1801.7|1796.3|1801.13|1795.73|1802.13|1796.73|1801.08|1795.68|30
1654680390000|2022-06-08 09:26:30|1801.06|1795.66|1800.84|1795.44|1801.13|1795.73|1800.6|1795.2|31
1654680400000|2022-06-08 09:26:40|1801.24|1795.84|1802.56|1797.16|1802.56|1797.16|1801.24|1795.84|35
1654680410000|2022-06-08 09:26:50|1802.51|1797.11|1802.8|1797.4|1802.92|1797.52|1802.4|1797|36
1654680420000|2022-06-08 09:27:00|1802.92|1797.52|1803.14|1797.74|1803.31|1797.91|1802.82|1797.42|33
1654680430000|2022-06-08 09:27:10|1803.26|1797.86|1804.53|1799.13|1804.53|1799.13|1803.23|1797.83|29
1654680440000|2022-06-08 09:27:20|1804.56|1799.16|1804.99|1799.59|1804.99|1799.59|1804.42|1799.02|30
1654680450000|2022-06-08 09:27:30|1804.92|1799.52|1804.77|1799.37|1805.06|1799.66|1804.74|1799.34|26
1654680460000|2022-06-08 09:27:40|1804.75|1799.35|1804.95|1799.55|1805.03|1799.63|1804.75|1799.35|27
1654680470000|2022-06-08 09:27:50|1804.91|1799.51|1804.74|1799.34|1805.14|1799.74|1804.3|1798.9|26
1654680480000|2022-06-08 09:28:00|1804.87|1799.47|1804.92|1799.52|1804.95|1799.55|1804.51|1799.11|32
1654680490000|2022-06-08 09:28:10|1804.99|1799.59|1804.78|1799.38|1804.99|1799.59|1804.42|1799.02|31
1654680500000|2022-06-08 09:28:20|1804.81|1799.41|1804.73|1799.33|1804.82|1799.42|1804.18|1798.78|33
1654680510000|2022-06-08 09:28:30|1804.76|1799.36|1804.67|1799.27|1805.31|1799.91|1804.63|1799.23|36
1654680520000|2022-06-08 09:28:40|1804.69|1799.29|1805|1799.6|1805.19|1799.79|1804.59|1799.19|31
1654680530000|2022-06-08 09:28:50|1804.99|1799.59|1805.23|1799.83|1805.47|1800.07|1804.92|1799.52|33
1654680540000|2022-06-08 09:29:00|1805.24|1799.84|1805.27|1799.87|1805.3|1799.9|1805.1|1799.7|29
1654680550000|2022-06-08 09:29:10|1805.28|1799.88|1805.36|1799.96|1805.36|1799.96|1805.18|1799.78|25
1654680560000|2022-06-08 09:29:20|1805.24|1799.84|1805.18|1799.78|1805.44|1800.04|1805.18|1799.78|30
1654680570000|2022-06-08 09:29:30|1805.16|1799.76|1805.02|1799.62|1805.36|1799.96|1804.92|1799.52|27
1654680580000|2022-06-08 09:29:40|1804.93|1799.53|1804.94|1799.54|1804.95|1799.55|1804.43|1799.03|33
1654680590000|2022-06-08 09:29:50|1804.92|1799.52|1803.62|1798.22|1805.1|1799.7|1803.62|1798.22|23
1654680600000|2022-06-08 09:30:00|1803.46|1798.06|1802.54|1797.14|1803.91|1798.51|1802.37|1796.97|34
1654680610000|2022-06-08 09:30:10|1802.36|1796.96|1802.48|1797.08|1802.55|1797.15|1802.28|1796.88|31
1654680620000|2022-06-08 09:30:20|1802.49|1797.09|1802.49|1797.09|1802.53|1797.13|1802.32|1796.92|23
1654680630000|2022-06-08 09:30:30|1802.48|1797.08|1803.16|1797.76|1803.16|1797.76|1802.38|1796.98|30
1654680640000|2022-06-08 09:30:40|1803.23|1797.83|1803.32|1797.92|1803.42|1798.02|1803.09|1797.69|30
1654680650000|2022-06-08 09:30:50|1803.31|1797.91|1804.48|1799.08|1804.65|1799.25|1803.31|1797.91|35
1654680660000|2022-06-08 09:31:00|1804.65|1799.25|1803.35|1797.95|1804.7|1799.3|1803.22|1797.82|35
1654680670000|2022-06-08 09:31:10|1803.34|1797.94|1803.92|1798.52|1804.12|1798.72|1803.33|1797.93|28
1654680680000|2022-06-08 09:31:20|1803.93|1798.53|1803.02|1797.62|1803.95|1798.55|1802.98|1797.58|34
1654680690000|2022-06-08 09:31:30|1803.03|1797.63|1804.2|1798.8|1804.28|1798.88|1803.03|1797.63|31
1654680700000|2022-06-08 09:31:40|1804.17|1798.77|1804.84|1799.44|1804.84|1799.44|1804.13|1798.73|28
1654680710000|2022-06-08 09:31:50|1804.82|1799.42|1806.85|1801.45|1807.01|1801.61|1804.77|1799.37|38
1654680720000|2022-06-08 09:32:00|1807.08|1801.68|1808.86|1803.46|1809.01|1803.61|1807.08|1801.68|36
1654680730000|2022-06-08 09:32:10|1808.91|1803.51|1810.33|1804.93|1810.42|1805.02|1808.91|1803.51|38
1654680740000|2022-06-08 09:32:20|1810.32|1804.92|1810.85|1805.45|1810.85|1805.45|1809.79|1804.39|40
1654680750000|2022-06-08 09:32:30|1811.09|1805.69|1811.53|1806.13|1811.72|1806.32|1810.96|1805.56|38
1654680760000|2022-06-08 09:32:40|1811.51|1806.11|1811.2|1805.8|1811.55|1806.15|1810.86|1805.46|31
1654680770000|2022-06-08 09:32:50|1811.14|1805.74|1811.15|1805.75|1811.27|1805.87|1810.72|1805.32|36
1654680780000|2022-06-08 09:33:00|1811.17|1805.77|1812.63|1807.23|1812.63|1807.23|1811.06|1805.66|32
1654680790000|2022-06-08 09:33:10|1812.77|1807.37|1813.21|1807.81|1813.93|1808.53|1812.77|1807.37|33
1654680800000|2022-06-08 09:33:20|1813.36|1807.96|1813.47|1808.07|1814.78|1809.38|1813.21|1807.81|32
1654680810000|2022-06-08 09:33:30|1813.42|1808.02|1813.29|1807.89|1813.64|1808.24|1813.09|1807.69|35
1654680820000|2022-06-08 09:33:40|1813.51|1808.11|1812.69|1807.29|1813.59|1808.19|1812.55|1807.15|29
1654680830000|2022-06-08 09:33:50|1812.7|1807.3|1813.11|1807.71|1813.26|1807.86|1812.13|1806.73|33
1654680840000|2022-06-08 09:34:00|1813.22|1807.82|1813.21|1807.81|1813.27|1807.87|1812.71|1807.31|26
1654680850000|2022-06-08 09:34:10|1813.32|1807.92|1813.32|1807.92|1813.35|1807.95|1813.06|1807.66|31
1654680860000|2022-06-08 09:34:20|1813.28|1807.88|1813.88|1808.48|1813.92|1808.52|1813.12|1807.72|30
1654680870000|2022-06-08 09:34:30|1813.89|1808.49|1813.69|1808.29|1813.96|1808.56|1813.51|1808.11|23
1654680880000|2022-06-08 09:34:40|1813.73|1808.33|1813.63|1808.23|1813.93|1808.53|1813.49|1808.09|24
1654680890000|2022-06-08 09:34:50|1813.66|1808.26|1815.03|1809.63|1815.16|1809.76|1813.62|1808.22|27
1654680900000|2022-06-08 09:35:00|1815.01|1809.61|1815.04|1809.64|1815.45|1810.05|1815|1809.6|27
1654680910000|2022-06-08 09:35:10|1815.1|1809.7|1813.79|1808.39|1815.1|1809.7|1813.63|1808.23|35
1654680920000|2022-06-08 09:35:20|1813.86|1808.46|1813.61|1808.21|1814.14|1808.74|1813.6|1808.2|29
1654680930000|2022-06-08 09:35:30|1813.59|1808.19|1814.56|1809.16|1814.62|1809.22|1813.59|1808.19|31
1654680940000|2022-06-08 09:35:40|1814.48|1809.08|1814.42|1809.02|1814.74|1809.34|1814.04|1808.64|29
1654680950000|2022-06-08 09:35:50|1814.41|1809.01|1813.78|1808.38|1814.48|1809.08|1813.75|1808.35|33
1654680960000|2022-06-08 09:36:00|1813.79|1808.39|1814.63|1809.23|1814.65|1809.25|1813.65|1808.25|30
1654680970000|2022-06-08 09:36:10|1814.64|1809.24|1814.56|1809.16|1814.88|1809.48|1814.51|1809.11|24
1654680980000|2022-06-08 09:36:20|1814.6|1809.2|1813.82|1808.42|1814.63|1809.23|1813.82|1808.42|32
1654680990000|2022-06-08 09:36:30|1814.05|1808.65|1813.77|1808.37|1814.05|1808.65|1813.77|1808.37|24
1654681000000|2022-06-08 09:36:40|1813.76|1808.36|1813.76|1808.36|1813.85|1808.45|1813.67|1808.27|14
1654681010000|2022-06-08 09:36:50|1813.79|1808.39|1813.89|1808.49|1814.08|1808.68|1813.73|1808.33|11
1654681020000|2022-06-08 09:37:00|1813.93|1808.53|1814.08|1808.68|1814.08|1808.68|1813.48|1808.08|22
1654681030000|2022-06-08 09:37:10|1814.09|1808.69|1813.83|1808.43|1814.61|1809.21|1813.82|1808.42|29
1654681040000|2022-06-08 09:37:20|1813.92|1808.52|1813.67|1808.27|1814.02|1808.62|1813.66|1808.26|22
1654681050000|2022-06-08 09:37:30|1813.74|1808.34|1813.1|1807.7|1813.85|1808.45|1813.03|1807.63|27
1654681060000|2022-06-08 09:37:40|1813.11|1807.71|1811.32|1805.92|1813.11|1807.71|1811.28|1805.88|32
1654681070000|2022-06-08 09:37:50|1811.27|1805.87|1811.29|1805.89|1811.34|1805.94|1810.94|1805.54|37
1654681080000|2022-06-08 09:38:00|1811.28|1805.88|1811.25|1805.85|1811.31|1805.91|1811.2|1805.8|24
1654681090000|2022-06-08 09:38:10|1811.24|1805.84|1810.39|1804.99|1811.3|1805.9|1809.98|1804.58|29
1654681100000|2022-06-08 09:38:20|1810.4|1805|1811.16|1805.76|1811.16|1805.76|1810.13|1804.73|38
1654681110000|2022-06-08 09:38:30|1811.22|1805.82|1810.19|1804.79|1811.43|1806.03|1810.19|1804.79|35
1654681120000|2022-06-08 09:38:40|1810.17|1804.77|1809.92|1804.52|1810.31|1804.91|1809.92|1804.52|25
1654681130000|2022-06-08 09:38:50|1809.91|1804.51|1809.88|1804.48|1809.97|1804.57|1809.77|1804.37|21
1654681140000|2022-06-08 09:39:00|1809.84|1804.44|1809.68|1804.28|1810.28|1804.88|1809.55|1804.15|27
1654681150000|2022-06-08 09:39:10|1809.53|1804.13|1810.13|1804.73|1810.21|1804.81|1809.38|1803.98|31
1654681160000|2022-06-08 09:39:20|1810.06|1804.66|1809.84|1804.44|1810.21|1804.81|1809.62|1804.22|26
1654681170000|2022-06-08 09:39:30|1809.83|1804.43|1809.78|1804.38|1809.83|1804.43|1809.63|1804.23|22
1654681180000|2022-06-08 09:39:40|1809.84|1804.44|1809.84|1804.44|1810.27|1804.87|1809.77|1804.37|23
1654681190000|2022-06-08 09:39:50|1809.87|1804.47|1809.65|1804.25|1810.26|1804.86|1809.56|1804.16|32
1654681200000|2022-06-08 09:40:00|1809.71|1804.31|1810.33|1804.93|1810.53|1805.13|1809.68|1804.28|26
1654681210000|2022-06-08 09:40:10|1810.5|1805.1|1810.82|1805.42|1810.94|1805.54|1810.33|1804.93|26
1654681220000|2022-06-08 09:40:20|1811.05|1805.65|1809.6|1804.2|1811.05|1805.65|1809.46|1804.06|28
1654681230000|2022-06-08 09:40:30|1809.58|1804.18|1809.63|1804.23|1809.79|1804.39|1809.51|1804.11|29
1654681240000|2022-06-08 09:40:40|1809.6|1804.2|1809.63|1804.23|1809.76|1804.36|1809.58|1804.18|25
1654681250000|2022-06-08 09:40:50|1809.61|1804.21|1809.97|1804.57|1809.97|1804.57|1809.6|1804.2|31
1654681260000|2022-06-08 09:41:00|1810.01|1804.61|1809.88|1804.48|1810.1|1804.7|1809.76|1804.36|28
1654681270000|2022-06-08 09:41:10|1809.87|1804.47|1809.99|1804.59|1810.17|1804.77|1809.87|1804.47|31
1654681280000|2022-06-08 09:41:20|1809.91|1804.51|1809.96|1804.56|1810.01|1804.61|1809.9|1804.5|22
1654681290000|2022-06-08 09:41:30|1809.98|1804.58|1810.02|1804.62|1810.02|1804.62|1809.83|1804.43|24
1654681300000|2022-06-08 09:41:40|1810.05|1804.65|1810.04|1804.64|1810.1|1804.7|1809.96|1804.56|22
1654681310000|2022-06-08 09:41:50|1809.98|1804.58|1810.11|1804.71|1810.11|1804.71|1809.98|1804.58|10
1654681320000|2022-06-08 09:42:00|1810.02|1804.62|1810.88|1805.48|1810.95|1805.55|1810.02|1804.62|25
1654681330000|2022-06-08 09:42:10|1810.87|1805.47|1811.29|1805.89|1811.29|1805.89|1810.87|1805.47|25
1654681340000|2022-06-08 09:42:20|1811.25|1805.85|1812.31|1806.91|1812.41|1807.01|1811.19|1805.79|33
1654681350000|2022-06-08 09:42:30|1812.27|1806.87|1812.4|1807|1812.4|1807|1812.14|1806.74|16
1654681360000|2022-06-08 09:42:40|1812.53|1807.13|1813.07|1807.67|1813.07|1807.67|1812.2|1806.8|32
1654681370000|2022-06-08 09:42:50|1813.16|1807.76|1813.04|1807.64|1813.32|1807.92|1812.89|1807.49|23
1654681380000|2022-06-08 09:43:00|1813.12|1807.72|1814.35|1808.95|1814.43|1809.03|1812.44|1807.04|30
1654681390000|2022-06-08 09:43:10|1814.36|1808.96|1814.06|1808.66|1814.49|1809.09|1813.68|1808.28|35
1654681400000|2022-06-08 09:43:20|1814.04|1808.64|1813.75|1808.35|1814.08|1808.68|1813.74|1808.34|22
1654681410000|2022-06-08 09:43:30|1813.82|1808.42|1813.02|1807.62|1813.82|1808.42|1812.75|1807.35|21
1654681420000|2022-06-08 09:43:40|1813.04|1807.64|1813.63|1808.23|1813.7|1808.3|1812.93|1807.53|24
1654681430000|2022-06-08 09:43:50|1813.61|1808.21|1813.49|1808.09|1813.61|1808.21|1813.44|1808.04|22
1654681440000|2022-06-08 09:44:00|1813.48|1808.08|1813.52|1808.12|1813.54|1808.14|1813.39|1807.99|20
1654681450000|2022-06-08 09:44:10|1813.53|1808.13|1814.67|1809.27|1814.93|1809.53|1813.49|1808.09|29
1654681460000|2022-06-08 09:44:20|1814.8|1809.4|1815.28|1809.88|1815.55|1810.15|1814.79|1809.39|28
1654681470000|2022-06-08 09:44:30|1815.33|1809.93|1815.22|1809.82|1815.48|1810.08|1815.17|1809.77|22
1654681480000|2022-06-08 09:44:40|1814.84|1809.44|1813.94|1808.54|1814.87|1809.47|1813.79|1808.39|36
1654681490000|2022-06-08 09:44:50|1813.98|1808.58|1814.12|1808.72|1814.13|1808.73|1813.4|1808|37
1654681500000|2022-06-08 09:45:00|1813.9|1808.5|1812.84|1807.44|1813.9|1808.5|1812.72|1807.32|34
1654681510000|2022-06-08 09:45:10|1812.83|1807.43|1813.28|1807.88|1813.51|1808.11|1812.76|1807.36|34
1654681520000|2022-06-08 09:45:20|1813.16|1807.76|1814.09|1808.69|1814.2|1808.8|1813.14|1807.74|27
1654681530000|2022-06-08 09:45:30|1814.03|1808.63|1813.42|1808.02|1814.05|1808.65|1813.38|1807.98|30
1654681540000|2022-06-08 09:45:40|1813.41|1808.01|1813.41|1808.01|1813.44|1808.04|1813.32|1807.92|22
1654681550000|2022-06-08 09:45:50|1813.38|1807.98|1813.15|1807.75|1813.42|1808.02|1813.02|1807.62|27
1654681560000|2022-06-08 09:46:00|1813.06|1807.66|1812.26|1806.86|1813.15|1807.75|1812.26|1806.86|25
1654681570000|2022-06-08 09:46:10|1812.51|1807.11|1812|1806.6|1812.55|1807.15|1811.99|1806.59|28
1654681580000|2022-06-08 09:46:20|1811.87|1806.47|1812|1806.6|1812.68|1807.28|1811.61|1806.21|34
1654681590000|2022-06-08 09:46:30|1812.05|1806.65|1811.87|1806.47|1812.13|1806.73|1811.48|1806.08|22
1654681600000|2022-06-08 09:46:40|1812.09|1806.69|1809.94|1804.54|1812.13|1806.73|1809.74|1804.34|34
1654681610000|2022-06-08 09:46:50|1810|1804.6|1810.57|1805.17|1810.57|1805.17|1809.61|1804.21|31
1654681620000|2022-06-08 09:47:00|1810.53|1805.13|1810.09|1804.69|1811.03|1805.63|1809.86|1804.46|33
1654681630000|2022-06-08 09:47:10|1810.1|1804.7|1810.68|1805.28|1810.68|1805.28|1810.04|1804.64|31
1654681640000|2022-06-08 09:47:20|1810.5|1805.1|1810.55|1805.15|1810.81|1805.41|1810.48|1805.08|30
1654681650000|2022-06-08 09:47:30|1810.74|1805.34|1810.23|1804.83|1810.95|1805.55|1810.22|1804.82|30
1654681660000|2022-06-08 09:47:40|1810.21|1804.81|1809.85|1804.45|1810.21|1804.81|1809.45|1804.05|35
1654681670000|2022-06-08 09:47:50|1809.86|1804.46|1810.03|1804.63|1810.08|1804.68|1809.86|1804.46|36
1654681680000|2022-06-08 09:48:00|1809.97|1804.57|1810.65|1805.25|1810.7|1805.3|1809.96|1804.56|22
1654681690000|2022-06-08 09:48:10|1810.7|1805.3|1810.29|1804.89|1810.7|1805.3|1810.12|1804.72|30
1654681700000|2022-06-08 09:48:20|1810.22|1804.82|1810.64|1805.24|1810.75|1805.35|1810.2|1804.8|33
1654681710000|2022-06-08 09:48:30|1810.69|1805.29|1810.08|1804.68|1810.7|1805.3|1809.98|1804.58|29
1654681720000|2022-06-08 09:48:40|1810.13|1804.73|1809.75|1804.35|1810.13|1804.73|1809.75|1804.35|17
1654681730000|2022-06-08 09:48:50|1809.67|1804.27|1809.45|1804.05|1809.67|1804.27|1809.41|1804.01|19
1654681740000|2022-06-08 09:49:00|1809.46|1804.06|1809.13|1803.73|1809.46|1804.06|1809.03|1803.63|18
1654681750000|2022-06-08 09:49:10|1809.24|1803.84|1809.2|1803.8|1809.25|1803.85|1808.98|1803.58|17
1654681760000|2022-06-08 09:49:20|1809.09|1803.69|1809.19|1803.79|1809.38|1803.98|1809.01|1803.61|23
1654681770000|2022-06-08 09:49:30|1809.2|1803.8|1809.36|1803.96|1809.41|1804.01|1809.05|1803.65|20
1654681780000|2022-06-08 09:49:40|1809.34|1803.94|1810.15|1804.75|1810.17|1804.77|1809.34|1803.94|33
1654681790000|2022-06-08 09:49:50|1810.06|1804.66|1810.22|1804.82|1810.22|1804.82|1809.84|1804.44|25
1654681800000|2022-06-08 09:50:00|1810.25|1804.85|1810.22|1804.82|1810.25|1804.85|1810.1|1804.7|23
1654681810000|2022-06-08 09:50:10|1810.23|1804.83|1809.9|1804.5|1810.39|1804.99|1809.9|1804.5|22
1654681820000|2022-06-08 09:50:20|1809.92|1804.52|1808.72|1803.32|1809.92|1804.52|1808.71|1803.31|24
1654681830000|2022-06-08 09:50:30|1808.7|1803.3|1808.73|1803.33|1808.79|1803.39|1808.52|1803.12|16
1654681840000|2022-06-08 09:50:40|1808.68|1803.28|1808|1802.6|1808.73|1803.33|1807.81|1802.41|27
1654681850000|2022-06-08 09:50:50|1807.99|1802.59|1809.85|1804.45|1809.85|1804.45|1807.84|1802.44|35
1654681860000|2022-06-08 09:51:00|1809.84|1804.44|1809.38|1803.98|1809.86|1804.46|1808.5|1803.1|30
1654681870000|2022-06-08 09:51:10|1809.39|1803.99|1809.72|1804.32|1810.08|1804.68|1809.05|1803.65|36
1654681880000|2022-06-08 09:51:20|1809.61|1804.21|1809.14|1803.74|1809.61|1804.21|1808.55|1803.15|33
1654681890000|2022-06-08 09:51:30|1809.12|1803.72|1808.84|1803.44|1809.12|1803.72|1808.51|1803.11|27
1654681900000|2022-06-08 09:51:40|1808.9|1803.5|1809.43|1804.03|1809.68|1804.28|1808.9|1803.5|36
1654681910000|2022-06-08 09:51:50|1809.62|1804.22|1808.98|1803.58|1809.62|1804.22|1808.94|1803.54|24
1654681920000|2022-06-08 09:52:00|1809.02|1803.62|1809.26|1803.86|1809.98|1804.58|1808.71|1803.31|36
1654681930000|2022-06-08 09:52:10|1809.19|1803.79|1808.02|1802.62|1809.27|1803.87|1807.99|1802.59|35
1654681940000|2022-06-08 09:52:20|1808.33|1802.93|1808.8|1803.4|1808.85|1803.45|1808.31|1802.91|30
1654681950000|2022-06-08 09:52:30|1808.81|1803.41|1809.12|1803.72|1809.16|1803.76|1808.81|1803.41|19
1654681960000|2022-06-08 09:52:40|1809.16|1803.76|1809.02|1803.62|1809.16|1803.76|1809|1803.6|26
1654681970000|2022-06-08 09:52:50|1809.03|1803.63|1808.75|1803.35|1809.16|1803.76|1808.61|1803.21|23
1654681980000|2022-06-08 09:53:00|1808.76|1803.36|1808.13|1802.73|1808.83|1803.43|1808.01|1802.61|28
1654681990000|2022-06-08 09:53:10|1808.76|1803.36|1811.77|1806.37|1811.77|1806.37|1808.76|1803.36|36
1654682000000|2022-06-08 09:53:20|1811.96|1806.56|1810.6|1805.2|1812.08|1806.68|1810.46|1805.06|31
1654682010000|2022-06-08 09:53:30|1810.65|1805.25|1811.24|1805.84|1811.32|1805.92|1810.56|1805.16|23
1654682020000|2022-06-08 09:53:40|1811.25|1805.85|1811.57|1806.17|1811.74|1806.34|1811.24|1805.84|20
1654682030000|2022-06-08 09:53:50|1811.66|1806.26|1810.8|1805.4|1811.66|1806.26|1810.71|1805.31|30
1654682040000|2022-06-08 09:54:00|1810.71|1805.31|1810.77|1805.37|1810.89|1805.49|1810.71|1805.31|21
1654682050000|2022-06-08 09:54:10|1810.84|1805.44|1810.78|1805.38|1810.91|1805.51|1810.39|1804.99|32
1654682060000|2022-06-08 09:54:20|1810.88|1805.48|1810.97|1805.57|1811.07|1805.67|1810.57|1805.17|34
1654682070000|2022-06-08 09:54:30|1810.98|1805.58|1810.65|1805.25|1810.98|1805.58|1810.44|1805.04|28
1654682080000|2022-06-08 09:54:40|1810.63|1805.23|1810.55|1805.15|1810.64|1805.24|1810.46|1805.06|17
1654682090000|2022-06-08 09:54:50|1810.6|1805.2|1810.58|1805.18|1810.72|1805.32|1810.54|1805.14|20
1654682100000|2022-06-08 09:55:00|1810.63|1805.23|1810.7|1805.3|1811.42|1806.02|1810.63|1805.23|27
1654682110000|2022-06-08 09:55:10|1810.68|1805.28|1810.93|1805.53|1810.93|1805.53|1810.45|1805.05|25
1654682120000|2022-06-08 09:55:20|1810.88|1805.48|1810.85|1805.45|1810.96|1805.56|1810.72|1805.32|24
1654682130000|2022-06-08 09:55:30|1810.78|1805.38|1810.72|1805.32|1810.78|1805.38|1810.64|1805.24|25
1654682140000|2022-06-08 09:55:40|1810.68|1805.28|1810.41|1805.01|1810.73|1805.33|1810.41|1805.01|27
1654682150000|2022-06-08 09:55:50|1810.52|1805.12|1810.47|1805.07|1810.58|1805.18|1810.44|1805.04|20
1654682160000|2022-06-08 09:56:00|1810.45|1805.05|1810.03|1804.63|1810.59|1805.19|1809.91|1804.51|34
1654682170000|2022-06-08 09:56:10|1809.96|1804.56|1810.14|1804.74|1810.14|1804.74|1809.8|1804.4|16
1654682180000|2022-06-08 09:56:20|1810.13|1804.73|1810.72|1805.32|1810.72|1805.32|1810.13|1804.73|32
1654682190000|2022-06-08 09:56:30|1810.69|1805.29|1811.25|1805.85|1811.42|1806.02|1810.63|1805.23|24
1654682200000|2022-06-08 09:56:40|1811.31|1805.91|1811.55|1806.15|1811.55|1806.15|1811.12|1805.72|27
1654682210000|2022-06-08 09:56:50|1811.56|1806.16|1811.81|1806.41|1811.95|1806.55|1811.47|1806.07|29
1654682220000|2022-06-08 09:57:00|1811.8|1806.4|1811.76|1806.36|1811.99|1806.59|1811.74|1806.34|27
1654682230000|2022-06-08 09:57:10|1811.77|1806.37|1811.77|1806.37|1812|1806.6|1811.42|1806.02|27
1654682240000|2022-06-08 09:57:20|1811.8|1806.4|1811.87|1806.47|1812.27|1806.87|1811.8|1806.4|22
1654682250000|2022-06-08 09:57:30|1811.83|1806.43|1811.91|1806.51|1811.93|1806.53|1811.53|1806.13|29
1654682260000|2022-06-08 09:57:40|1811.9|1806.5|1811.95|1806.55|1812.03|1806.63|1811.88|1806.48|26
1654682270000|2022-06-08 09:57:50|1811.94|1806.54|1811.96|1806.56|1812.03|1806.63|1811.89|1806.49|17
1654682280000|2022-06-08 09:58:00|1811.98|1806.58|1812.58|1807.18|1812.58|1807.18|1811.93|1806.53|26
1654682290000|2022-06-08 09:58:10|1812.53|1807.13|1813.3|1807.9|1813.51|1808.11|1812.53|1807.13|27
1654682300000|2022-06-08 09:58:20|1813.22|1807.82|1813|1807.6|1813.22|1807.82|1812.86|1807.46|26
1654682310000|2022-06-08 09:58:30|1813.14|1807.74|1813.05|1807.65|1813.24|1807.84|1812.92|1807.52|20
1654682320000|2022-06-08 09:58:40|1813.04|1807.64|1813.11|1807.71|1813.29|1807.89|1812.75|1807.35|21
1654682330000|2022-06-08 09:58:50|1813.29|1807.89|1813.19|1807.79|1813.48|1808.08|1812.75|1807.35|19
1654682340000|2022-06-08 09:59:00|1813.12|1807.72|1813.26|1807.86|1813.27|1807.87|1813.12|1807.72|11
1654682350000|2022-06-08 09:59:10|1813.19|1807.79|1813.19|1807.79|1813.27|1807.87|1813.12|1807.72|5
1654682360000|2022-06-08 09:59:20|1813.16|1807.76|1814.63|1809.23|1814.65|1809.25|1812.71|1807.31|25
1654682370000|2022-06-08 09:59:30|1814.77|1809.37|1815.15|1809.75|1815.16|1809.76|1814.77|1809.37|25
1654682380000|2022-06-08 09:59:40|1815.39|1809.99|1815.69|1810.29|1815.69|1810.29|1814.89|1809.49|31
1654682390000|2022-06-08 09:59:50|1815.89|1810.49|1818.22|1812.82|1818.47|1813.07|1815.89|1810.49|32
1654682400000|2022-06-08 10:00:00|1818.49|1813.09|1815.24|1809.84|1818.5|1813.1|1815.11|1809.71|40
1654682410000|2022-06-08 10:00:10|1815.13|1809.73|1817.29|1811.89|1818.17|1812.77|1815.13|1809.73|35
1654682420000|2022-06-08 10:00:20|1817.32|1811.92|1818.13|1812.73|1818.18|1812.78|1816.64|1811.24|34
1654682430000|2022-06-08 10:00:30|1817.99|1812.59|1817.35|1811.95|1818.12|1812.72|1817.04|1811.64|35
1654682440000|2022-06-08 10:00:40|1817.46|1812.06|1817.33|1811.93|1817.74|1812.34|1816.78|1811.38|39
1654682450000|2022-06-08 10:00:50|1817.32|1811.92|1817.51|1812.11|1817.95|1812.55|1816.85|1811.45|35
1654682460000|2022-06-08 10:01:00|1817.59|1812.19|1816.61|1811.21|1817.59|1812.19|1816.12|1810.72|39
1654682470000|2022-06-08 10:01:10|1816.69|1811.29|1816.39|1810.99|1816.88|1811.48|1816.34|1810.94|38
1654682480000|2022-06-08 10:01:20|1816.38|1810.98|1816.2|1810.8|1816.51|1811.11|1816.04|1810.64|34
1654682490000|2022-06-08 10:01:30|1816.07|1810.67|1814.23|1808.83|1816.31|1810.91|1813.92|1808.52|36
1654682500000|2022-06-08 10:01:40|1814.16|1808.76|1813.86|1808.46|1814.28|1808.88|1813.48|1808.08|36
1654682510000|2022-06-08 10:01:50|1813.58|1808.18|1813.43|1808.03|1814.23|1808.83|1813.43|1808.03|35
1654682520000|2022-06-08 10:02:00|1813.42|1808.02|1815.06|1809.66|1815.06|1809.66|1813.42|1808.02|35
1654682530000|2022-06-08 10:02:10|1814.96|1809.56|1814.99|1809.59|1815.07|1809.67|1814.7|1809.3|35
1654682540000|2022-06-08 10:02:20|1814.76|1809.36|1815.69|1810.29|1815.69|1810.29|1814.76|1809.36|29
1654682550000|2022-06-08 10:02:30|1815.68|1810.28|1815.21|1809.81|1815.7|1810.3|1815.01|1809.61|29
1654682560000|2022-06-08 10:02:40|1815.2|1809.8|1814.14|1808.74|1815.2|1809.8|1814.12|1808.72|28
1654682570000|2022-06-08 10:02:50|1814.21|1808.81|1814.27|1808.87|1814.38|1808.98|1814.14|1808.74|25
1654682580000|2022-06-08 10:03:00|1814.21|1808.81|1813.86|1808.46|1814.32|1808.92|1813.86|1808.46|30
1654682590000|2022-06-08 10:03:10|1813.88|1808.48|1814.53|1809.13|1814.53|1809.13|1813.05|1807.65|34
1654682600000|2022-06-08 10:03:20|1814.55|1809.15|1813.39|1807.99|1814.73|1809.33|1812.93|1807.53|36
1654682610000|2022-06-08 10:03:30|1813.61|1808.21|1811.77|1806.37|1813.86|1808.46|1811.76|1806.36|36
1654682620000|2022-06-08 10:03:40|1811.6|1806.2|1811.48|1806.08|1811.64|1806.24|1811.33|1805.93|36
1654682630000|2022-06-08 10:03:50|1811.46|1806.06|1811.13|1805.73|1811.52|1806.12|1811.13|1805.73|32
1654682640000|2022-06-08 10:04:00|1811.06|1805.66|1812.59|1807.19|1812.59|1807.19|1810.83|1805.43|38
1654682650000|2022-06-08 10:04:10|1812.51|1807.11|1813.17|1807.77|1813.17|1807.77|1812.51|1807.11|33
1654682660000|2022-06-08 10:04:20|1813.15|1807.75|1812.93|1807.53|1813.23|1807.83|1812.64|1807.24|24
1654682670000|2022-06-08 10:04:30|1812.92|1807.52|1812.97|1807.57|1813.48|1808.08|1812.42|1807.02|33
1654682680000|2022-06-08 10:04:40|1812.96|1807.56|1813.49|1808.09|1813.49|1808.09|1812.83|1807.43|26
1654682690000|2022-06-08 10:04:50|1813.52|1808.12|1813.05|1807.65|1813.52|1808.12|1813.05|1807.65|31
1654682700000|2022-06-08 10:05:00|1812.98|1807.58|1811.58|1806.18|1812.98|1807.58|1811.58|1806.18|31
1654682710000|2022-06-08 10:05:10|1811.51|1806.11|1811.75|1806.35|1812.38|1806.98|1811.49|1806.09|33
1654682720000|2022-06-08 10:05:20|1811.69|1806.29|1811.71|1806.31|1811.85|1806.45|1811.34|1805.94|34
1654682730000|2022-06-08 10:05:30|1811.48|1806.08|1809.84|1804.44|1811.84|1806.44|1809.84|1804.44|34
1654682740000|2022-06-08 10:05:40|1809.72|1804.32|1810.23|1804.83|1810.35|1804.95|1809.2|1803.8|31
1654682750000|2022-06-08 10:05:50|1810.15|1804.75|1810.46|1805.06|1810.71|1805.31|1810.15|1804.75|32
1654682760000|2022-06-08 10:06:00|1810.54|1805.14|1809.71|1804.31|1810.54|1805.14|1809.44|1804.04|30
1654682770000|2022-06-08 10:06:10|1809.73|1804.33|1809|1803.6|1809.75|1804.35|1808.98|1803.58|18
1654682780000|2022-06-08 10:06:20|1809.01|1803.61|1807.81|1802.41|1809.1|1803.7|1807.76|1802.36|30
1654682790000|2022-06-08 10:06:30|1807.78|1802.38|1808.41|1803.01|1808.75|1803.35|1807.78|1802.38|31
1654682800000|2022-06-08 10:06:40|1808.37|1802.97|1809.01|1803.61|1809.25|1803.85|1808.09|1802.69|31
1654682810000|2022-06-08 10:06:50|1808.72|1803.32|1808.37|1802.97|1808.76|1803.36|1808|1802.6|33
1654682820000|2022-06-08 10:07:00|1808.26|1802.86|1806.76|1801.36|1808.26|1802.86|1806.76|1801.36|32
1654682830000|2022-06-08 10:07:10|1806.1|1800.7|1807.11|1801.71|1807.11|1801.71|1806.1|1800.7|37
1654682840000|2022-06-08 10:07:20|1807.07|1801.67|1806.57|1801.17|1807.08|1801.68|1806.26|1800.86|34
1654682850000|2022-06-08 10:07:30|1806.64|1801.24|1806.46|1801.06|1806.93|1801.53|1806.36|1800.96|33
1654682860000|2022-06-08 10:07:40|1806.43|1801.03|1806.21|1800.81|1806.85|1801.45|1806.19|1800.79|33
1654682870000|2022-06-08 10:07:50|1806.31|1800.91|1806.46|1801.06|1806.52|1801.12|1806.18|1800.78|33
1654682880000|2022-06-08 10:08:00|1806.42|1801.02|1807.54|1802.14|1807.56|1802.16|1806.39|1800.99|36
1654682890000|2022-06-08 10:08:10|1807.63|1802.23|1808.43|1803.03|1808.43|1803.03|1807.59|1802.19|34
1654682900000|2022-06-08 10:08:20|1808.42|1803.02|1807.88|1802.48|1809.1|1803.7|1807.88|1802.48|32
1654682910000|2022-06-08 10:08:30|1807.87|1802.47|1807.33|1801.93|1808.04|1802.64|1807|1801.6|32
1654682920000|2022-06-08 10:08:40|1807.47|1802.07|1807.78|1802.38|1808.57|1803.17|1807.47|1802.07|36
1654682930000|2022-06-08 10:08:50|1807.31|1801.91|1807.31|1801.91|1807.84|1802.44|1807.23|1801.83|34
1654682940000|2022-06-08 10:09:00|1807.28|1801.88|1807.6|1802.2|1808.25|1802.85|1807.25|1801.85|38
1654682950000|2022-06-08 10:09:10|1807.61|1802.21|1808.2|1802.8|1808.26|1802.86|1807.61|1802.21|32
1654682960000|2022-06-08 10:09:20|1808.21|1802.81|1808.69|1803.29|1808.69|1803.29|1808.21|1802.81|29
1654682970000|2022-06-08 10:09:30|1808.71|1803.31|1808.79|1803.39|1809.05|1803.65|1808.6|1803.2|37
1654682980000|2022-06-08 10:09:40|1808.84|1803.44|1809.45|1804.05|1809.51|1804.11|1808.84|1803.44|30
1654682990000|2022-06-08 10:09:50|1809.46|1804.06|1809.52|1804.12|1809.97|1804.57|1809.21|1803.81|33
1654683000000|2022-06-08 10:10:00|1809.54|1804.14|1809.88|1804.48|1809.88|1804.48|1809.1|1803.7|33
1654683010000|2022-06-08 10:10:10|1809.83|1804.43|1809.53|1804.13|1809.96|1804.56|1809.42|1804.02|28
1654683020000|2022-06-08 10:10:20|1809.62|1804.22|1809.45|1804.05|1809.79|1804.39|1809.36|1803.96|31
1654683030000|2022-06-08 10:10:30|1809.4|1804|1810|1804.6|1810.07|1804.67|1809.31|1803.91|30
1654683040000|2022-06-08 10:10:40|1809.98|1804.58|1809.93|1804.53|1810.01|1804.61|1809.74|1804.34|30
1654683050000|2022-06-08 10:10:50|1809.99|1804.59|1809.81|1804.41|1810.05|1804.65|1809.79|1804.39|22
1654683060000|2022-06-08 10:11:00|1809.77|1804.37|1809.85|1804.45|1809.97|1804.57|1809.23|1803.83|34
1654683070000|2022-06-08 10:11:10|1809.86|1804.46|1809.81|1804.41|1810.07|1804.67|1809.72|1804.32|24
1654683080000|2022-06-08 10:11:20|1809.79|1804.39|1809.75|1804.35|1809.85|1804.45|1809.54|1804.14|24
1654683090000|2022-06-08 10:11:30|1809.73|1804.33|1809.68|1804.28|1809.73|1804.33|1809.63|1804.23|9
1654683100000|2022-06-08 10:11:40|1809.67|1804.27|1809.01|1803.61|1809.67|1804.27|1808.95|1803.55|29
1654683110000|2022-06-08 10:11:50|1809|1803.6|1808.98|1803.58|1809|1803.6|1808.52|1803.12|29
1654683120000|2022-06-08 10:12:00|1808.99|1803.59|1808.47|1803.07|1809.16|1803.76|1808.47|1803.07|29
1654683130000|2022-06-08 10:12:10|1808.52|1803.12|1808.97|1803.57|1809.08|1803.68|1808.51|1803.11|26
1654683140000|2022-06-08 10:12:20|1809.07|1803.67|1808.37|1802.97|1809.07|1803.67|1808.37|1802.97|24
1654683150000|2022-06-08 10:12:30|1808.36|1802.96|1808.74|1803.34|1808.88|1803.48|1808.3|1802.9|35
1654683160000|2022-06-08 10:12:40|1808.77|1803.37|1808.54|1803.14|1808.77|1803.37|1808.47|1803.07|29
1654683170000|2022-06-08 10:12:50|1808.53|1803.13|1808.35|1802.95|1808.73|1803.33|1808.35|1802.95|28
1654683180000|2022-06-08 10:13:00|1808.34|1802.94|1808.92|1803.52|1809.01|1803.61|1808.05|1802.65|25
1654683190000|2022-06-08 10:13:10|1808.94|1803.54|1808.31|1802.91|1808.96|1803.56|1808.28|1802.88|28
1654683200000|2022-06-08 10:13:20|1808.32|1802.92|1807.99|1802.59|1808.51|1803.11|1807.88|1802.48|27
1654683210000|2022-06-08 10:13:30|1807.89|1802.49|1807.73|1802.33|1808.18|1802.78|1807.73|1802.33|26
1654683220000|2022-06-08 10:13:40|1807.81|1802.41|1808.39|1802.99|1808.39|1802.99|1807.56|1802.16|31
1654683230000|2022-06-08 10:13:50|1808.48|1803.08|1807.75|1802.35|1808.63|1803.23|1807.53|1802.13|36
1654683240000|2022-06-08 10:14:00|1807.94|1802.54|1807.48|1802.08|1808.49|1803.09|1807.18|1801.78|31
1654683250000|2022-06-08 10:14:10|1807.49|1802.09|1807.27|1801.87|1807.68|1802.28|1807.18|1801.78|33
1654683260000|2022-06-08 10:14:20|1807.56|1802.16|1807.62|1802.22|1807.62|1802.22|1807.36|1801.96|30
1654683270000|2022-06-08 10:14:30|1807.56|1802.16|1808.04|1802.64|1808.33|1802.93|1807.53|1802.13|28
1654683280000|2022-06-08 10:14:40|1808.07|1802.67|1807.94|1802.54|1808.19|1802.79|1807.68|1802.28|28
1654683290000|2022-06-08 10:14:50|1807.84|1802.44|1807.52|1802.12|1807.96|1802.56|1807.03|1801.63|29
1654683300000|2022-06-08 10:15:00|1807.45|1802.05|1808.75|1803.35|1808.75|1803.35|1806.72|1801.32|37
1654683310000|2022-06-08 10:15:10|1808.91|1803.51|1808.92|1803.52|1809.19|1803.79|1808.78|1803.38|34
1654683320000|2022-06-08 10:15:20|1808.93|1803.53|1808.45|1803.05|1809.07|1803.67|1808.36|1802.96|27
1654683330000|2022-06-08 10:15:30|1808.49|1803.09|1807.89|1802.49|1808.91|1803.51|1807.89|1802.49|32
1654683340000|2022-06-08 10:15:40|1807.92|1802.52|1808.55|1803.15|1808.55|1803.15|1807.78|1802.38|30
1654683350000|2022-06-08 10:15:50|1808.6|1803.2|1808.71|1803.31|1808.72|1803.32|1808.48|1803.08|27
1654683360000|2022-06-08 10:16:00|1808.84|1803.44|1808.89|1803.49|1809.38|1803.98|1808.56|1803.16|35
1654683370000|2022-06-08 10:16:10|1808.87|1803.47|1809.75|1804.35|1809.75|1804.35|1808.85|1803.45|31
1654683380000|2022-06-08 10:16:20|1809.71|1804.31|1809.64|1804.24|1809.75|1804.35|1809.48|1804.08|34
1654683390000|2022-06-08 10:16:30|1809.56|1804.16|1809.44|1804.04|1809.68|1804.28|1809.08|1803.68|32
1654683400000|2022-06-08 10:16:40|1809.58|1804.18|1809.44|1804.04|1809.58|1804.18|1809.3|1803.9|27
1654683410000|2022-06-08 10:16:50|1809.37|1803.97|1809.49|1804.09|1809.9|1804.5|1809.37|1803.97|34
1654683420000|2022-06-08 10:17:00|1809.48|1804.08|1808.9|1803.5|1809.52|1804.12|1808.9|1803.5|25
1654683430000|2022-06-08 10:17:10|1808.89|1803.49|1808.06|1802.66|1808.91|1803.51|1808.06|1802.66|28
1654683440000|2022-06-08 10:17:20|1808.09|1802.69|1808.28|1802.88|1808.3|1802.9|1807.51|1802.11|32
1654683450000|2022-06-08 10:17:30|1808.34|1802.94|1807.47|1802.07|1808.67|1803.27|1807.38|1801.98|34
1654683460000|2022-06-08 10:17:40|1807.43|1802.03|1807.28|1801.88|1807.58|1802.18|1807.24|1801.84|34
1654683470000|2022-06-08 10:17:50|1807.07|1801.67|1807.3|1801.9|1807.36|1801.96|1807.07|1801.67|28
1654683480000|2022-06-08 10:18:00|1807.21|1801.81|1808.52|1803.12|1808.52|1803.12|1807.21|1801.81|35
1654683490000|2022-06-08 10:18:10|1808.58|1803.18|1808.33|1802.93|1808.58|1803.18|1808.12|1802.72|30
1654683500000|2022-06-08 10:18:20|1808.27|1802.87|1807.7|1802.3|1808.4|1803|1807.64|1802.24|26
1654683510000|2022-06-08 10:18:30|1807.62|1802.22|1806.94|1801.54|1807.62|1802.22|1806.88|1801.48|29
1654683520000|2022-06-08 10:18:40|1806.95|1801.55|1807.2|1801.8|1807.33|1801.93|1806.95|1801.55|31
1654683530000|2022-06-08 10:18:50|1807.21|1801.81|1807.2|1801.8|1807.38|1801.98|1807.19|1801.79|26
1654683540000|2022-06-08 10:19:00|1807.23|1801.83|1807.31|1801.91|1807.52|1802.12|1807.15|1801.75|31
1654683550000|2022-06-08 10:19:10|1807.33|1801.93|1806.21|1800.81|1807.33|1801.93|1806.16|1800.76|23
1654683560000|2022-06-08 10:19:20|1806.18|1800.78|1806.13|1800.73|1806.46|1801.06|1805.96|1800.56|20
1654683570000|2022-06-08 10:19:30|1806.27|1800.87|1806.16|1800.76|1806.27|1800.87|1805.97|1800.57|24
1654683580000|2022-06-08 10:19:40|1806.06|1800.66|1806.01|1800.61|1806.15|1800.75|1806|1800.6|18
1654683590000|2022-06-08 10:19:50|1805.99|1800.59|1806.03|1800.63|1806.1|1800.7|1805.96|1800.56|27
1654683600000|2022-06-08 10:20:00|1805.98|1800.58|1805.95|1800.55|1805.99|1800.59|1805.82|1800.42|20
1654683610000|2022-06-08 10:20:10|1806|1800.6|1806.47|1801.07|1806.47|1801.07|1805.79|1800.39|23
1654683620000|2022-06-08 10:20:20|1806.37|1800.97|1806.36|1800.96|1806.7|1801.3|1806.35|1800.95|26
1654683630000|2022-06-08 10:20:30|1806.35|1800.95|1807.45|1802.05|1807.6|1802.2|1806.34|1800.94|32
1654683640000|2022-06-08 10:20:40|1807.47|1802.07|1808.7|1803.3|1808.7|1803.3|1807.47|1802.07|33
1654683650000|2022-06-08 10:20:50|1808.69|1803.29|1809.2|1803.8|1809.26|1803.86|1808.42|1803.02|34
1654683660000|2022-06-08 10:21:00|1809.12|1803.72|1810.25|1804.85|1810.52|1805.12|1809.12|1803.72|38
1654683670000|2022-06-08 10:21:10|1810.38|1804.98|1810.89|1805.49|1810.89|1805.49|1810.18|1804.78|32
1654683680000|2022-06-08 10:21:20|1810.87|1805.47|1810.36|1804.96|1811.69|1806.29|1810.36|1804.96|36
1654683690000|2022-06-08 10:21:30|1810.42|1805.02|1809.96|1804.56|1810.61|1805.21|1809.56|1804.16|38
1654683700000|2022-06-08 10:21:40|1809.8|1804.4|1809.45|1804.05|1810.16|1804.76|1809.09|1803.69|34
1654683710000|2022-06-08 10:21:50|1809.37|1803.97|1808.75|1803.35|1809.37|1803.97|1808.6|1803.2|31
1654683720000|2022-06-08 10:22:00|1808.7|1803.3|1810.01|1804.61|1810.09|1804.69|1808.7|1803.3|32
1654683730000|2022-06-08 10:22:10|1810.09|1804.69|1810.03|1804.63|1810.18|1804.78|1809.94|1804.54|26
1654683740000|2022-06-08 10:22:20|1810.16|1804.76|1810.85|1805.45|1810.92|1805.52|1810.11|1804.71|33
1654683750000|2022-06-08 10:22:30|1810.83|1805.43|1809.78|1804.38|1810.83|1805.43|1809.7|1804.3|33
1654683760000|2022-06-08 10:22:40|1809.77|1804.37|1811.03|1805.63|1811.03|1805.63|1809.77|1804.37|38
1654683770000|2022-06-08 10:22:50|1811.07|1805.67|1811.47|1806.07|1811.71|1806.31|1811.07|1805.67|32
1654683780000|2022-06-08 10:23:00|1811.41|1806.01|1810.85|1805.45|1811.41|1806.01|1810.63|1805.23|32
1654683790000|2022-06-08 10:23:10|1810.79|1805.39|1809.99|1804.59|1810.79|1805.39|1809.99|1804.59|32
1654683800000|2022-06-08 10:23:20|1810.01|1804.61|1810.52|1805.12|1810.53|1805.13|1810.01|1804.61|30
1654683810000|2022-06-08 10:23:30|1810.53|1805.13|1811.07|1805.67|1811.44|1806.04|1810.53|1805.13|32
1654683820000|2022-06-08 10:23:40|1810.92|1805.52|1810.57|1805.17|1811.15|1805.75|1810.42|1805.02|31
1654683830000|2022-06-08 10:23:50|1810.52|1805.12|1810.66|1805.26|1810.69|1805.29|1810.45|1805.05|30
1654683840000|2022-06-08 10:24:00|1810.67|1805.27|1811.52|1806.12|1811.6|1806.2|1810.67|1805.27|28
1654683850000|2022-06-08 10:24:10|1811.45|1806.05|1810.95|1805.55|1811.62|1806.22|1810.95|1805.55|30
1654683860000|2022-06-08 10:24:20|1810.99|1805.59|1810.86|1805.46|1811.07|1805.67|1810.86|1805.46|21
1654683870000|2022-06-08 10:24:30|1810.89|1805.49|1810.73|1805.33|1810.93|1805.53|1810.7|1805.3|30
1654683880000|2022-06-08 10:24:40|1810.7|1805.3|1810.75|1805.35|1810.77|1805.37|1810.47|1805.07|30
1654683890000|2022-06-08 10:24:50|1810.71|1805.31|1810.89|1805.49|1811.12|1805.72|1810.58|1805.18|33
1654683900000|2022-06-08 10:25:00|1810.87|1805.47|1810.75|1805.35|1810.93|1805.53|1810.33|1804.93|36
1654683910000|2022-06-08 10:25:10|1810.76|1805.36|1811.45|1806.05|1811.54|1806.14|1810.59|1805.19|34
1654683920000|2022-06-08 10:25:20|1811.29|1805.89|1810.88|1805.48|1811.31|1805.91|1810.79|1805.39|27
1654683930000|2022-06-08 10:25:30|1810.9|1805.5|1811.18|1805.78|1811.18|1805.78|1810.87|1805.47|28
1654683940000|2022-06-08 10:25:40|1811.36|1805.96|1811.56|1806.16|1811.7|1806.3|1811.36|1805.96|28
1654683950000|2022-06-08 10:25:50|1811.78|1806.38|1811.58|1806.18|1811.89|1806.49|1810.93|1805.53|32
1654683960000|2022-06-08 10:26:00|1811.57|1806.17|1809.2|1803.8|1811.57|1806.17|1809.12|1803.72|34
1654683970000|2022-06-08 10:26:10|1809.22|1803.82|1809.35|1803.95|1809.45|1804.05|1809.19|1803.79|34
1654683980000|2022-06-08 10:26:20|1809.38|1803.98|1808.95|1803.55|1809.48|1804.08|1808.95|1803.55|35
1654683990000|2022-06-08 10:26:30|1808.92|1803.52|1809.18|1803.78|1809.3|1803.9|1808.87|1803.47|32
1654684000000|2022-06-08 10:26:40|1809.2|1803.8|1809.4|1804|1809.4|1804|1809.2|1803.8|25
1654684010000|2022-06-08 10:26:50|1809.28|1803.88|1809.13|1803.73|1809.42|1804.02|1809.13|1803.73|21
1654684020000|2022-06-08 10:27:00|1809.14|1803.74|1809.86|1804.46|1809.96|1804.56|1809.14|1803.74|33
1654684030000|2022-06-08 10:27:10|1809.89|1804.49|1809.24|1803.84|1809.9|1804.5|1809.19|1803.79|29
1654684040000|2022-06-08 10:27:20|1809.2|1803.8|1808.91|1803.51|1809.22|1803.82|1808.84|1803.44|26
1654684050000|2022-06-08 10:27:30|1808.89|1803.49|1808.49|1803.09|1809.19|1803.79|1808.49|1803.09|32
1654684060000|2022-06-08 10:27:40|1808.4|1803|1808.32|1802.92|1808.46|1803.06|1808.12|1802.72|25
1654684070000|2022-06-08 10:27:50|1808.31|1802.91|1808.69|1803.29|1808.89|1803.49|1808.28|1802.88|28
1654684080000|2022-06-08 10:28:00|1808.68|1803.28|1808.23|1802.83|1808.69|1803.29|1808.21|1802.81|28
1654684090000|2022-06-08 10:28:10|1808.25|1802.85|1808.46|1803.06|1808.53|1803.13|1807.45|1802.05|33
1654684100000|2022-06-08 10:28:20|1808.45|1803.05|1808.37|1802.97|1808.55|1803.15|1808.27|1802.87|26
1654684110000|2022-06-08 10:28:30|1808.36|1802.96|1808.36|1802.96|1808.41|1803.01|1808.21|1802.81|26
1654684120000|2022-06-08 10:28:40|1808.38|1802.98|1808.35|1802.95|1808.56|1803.16|1808.34|1802.94|27
1654684130000|2022-06-08 10:28:50|1808.33|1802.93|1808.44|1803.04|1808.51|1803.11|1808.33|1802.93|26
1654684140000|2022-06-08 10:29:00|1808.49|1803.09|1808.4|1803|1808.49|1803.09|1808.33|1802.93|26
1654684150000|2022-06-08 10:29:10|1808.38|1802.98|1808.36|1802.96|1808.41|1803.01|1808.35|1802.95|19
1654684160000|2022-06-08 10:29:20|1808.37|1802.97|1807.93|1802.53|1808.38|1802.98|1807.87|1802.47|27
1654684170000|2022-06-08 10:29:30|1807.89|1802.49|1807.58|1802.18|1807.96|1802.56|1807.51|1802.11|31
1654684180000|2022-06-08 10:29:40|1807.5|1802.1|1807.45|1802.05|1807.9|1802.5|1807.36|1801.96|22
1654684190000|2022-06-08 10:29:50|1807.36|1801.96|1807.88|1802.48|1807.93|1802.53|1807.36|1801.96|26
1654684200000|2022-06-08 10:30:00|1807.92|1802.52|1807.72|1802.32|1808.14|1802.74|1807.36|1801.96|32
1654684210000|2022-06-08 10:30:10|1807.73|1802.33|1808.69|1803.29|1808.84|1803.44|1807.71|1802.31|31
1654684220000|2022-06-08 10:30:20|1808.7|1803.3|1808.7|1803.3|1808.81|1803.41|1808.67|1803.27|34
1654684230000|2022-06-08 10:30:30|1808.75|1803.35|1809.75|1804.35|1809.75|1804.35|1808.75|1803.35|32
1654684240000|2022-06-08 10:30:40|1809.73|1804.33|1809.73|1804.33|1809.89|1804.49|1809.52|1804.12|29
1654684250000|2022-06-08 10:30:50|1809.71|1804.31|1809.74|1804.34|1809.82|1804.42|1809.68|1804.28|23
1654684260000|2022-06-08 10:31:00|1809.75|1804.35|1808.6|1803.2|1809.76|1804.36|1808.34|1802.94|32
1654684270000|2022-06-08 10:31:10|1808.63|1803.23|1808.64|1803.24|1809.17|1803.77|1808.53|1803.13|24
1654684280000|2022-06-08 10:31:20|1808.58|1803.18|1808.23|1802.83|1809.06|1803.66|1808.21|1802.81|23
1654684290000|2022-06-08 10:31:30|1808.24|1802.84|1808.24|1802.84|1808.33|1802.93|1808.24|1802.84|30
1654684300000|2022-06-08 10:31:40|1808.34|1802.94|1807.83|1802.43|1808.34|1802.94|1807.62|1802.22|27
1654684310000|2022-06-08 10:31:50|1807.85|1802.45|1807.79|1802.39|1807.89|1802.49|1807.73|1802.33|26
1654684320000|2022-06-08 10:32:00|1807.77|1802.37|1807.88|1802.48|1807.99|1802.59|1807.71|1802.31|32
1654684330000|2022-06-08 10:32:10|1807.93|1802.53|1807.6|1802.2|1808.28|1802.88|1807.5|1802.1|33
1654684340000|2022-06-08 10:32:20|1807.59|1802.19|1807.54|1802.14|1807.64|1802.24|1807.53|1802.13|25
1654684350000|2022-06-08 10:32:30|1807.55|1802.15|1807.61|1802.21|1807.69|1802.29|1807.29|1801.89|34
1654684360000|2022-06-08 10:32:40|1807.6|1802.2|1807.47|1802.07|1807.6|1802.2|1806.99|1801.59|28
1654684370000|2022-06-08 10:32:50|1807.39|1801.99|1807.37|1801.97|1807.48|1802.08|1807.27|1801.87|22
1654684380000|2022-06-08 10:33:00|1807.39|1801.99|1808.42|1803.02|1808.43|1803.03|1807.37|1801.97|24
1654684390000|2022-06-08 10:33:10|1808.48|1803.08|1808.31|1802.91|1808.48|1803.08|1807.98|1802.58|31
1654684400000|2022-06-08 10:33:20|1808.29|1802.89|1808.36|1802.96|1808.38|1802.98|1808.16|1802.76|29
1654684410000|2022-06-08 10:33:30|1808.42|1803.02|1808.32|1802.92|1808.47|1803.07|1808.15|1802.75|30
1654684420000|2022-06-08 10:33:40|1808.33|1802.93|1808.3|1802.9|1808.41|1803.01|1808.16|1802.76|22
1654684430000|2022-06-08 10:33:50|1808.31|1802.91|1808.41|1803.01|1808.41|1803.01|1808.14|1802.74|27
1654684440000|2022-06-08 10:34:00|1808.42|1803.02|1808.37|1802.97|1808.45|1803.05|1808.3|1802.9|25
1654684450000|2022-06-08 10:34:10|1808.38|1802.98|1808.42|1803.02|1808.5|1803.1|1808.3|1802.9|22
1654684460000|2022-06-08 10:34:20|1808.38|1802.98|1809.67|1804.27|1809.67|1804.27|1808.34|1802.94|29
1654684470000|2022-06-08 10:34:30|1809.66|1804.26|1810.11|1804.71|1810.15|1804.75|1809.39|1803.99|26
1654684480000|2022-06-08 10:34:40|1810.12|1804.72|1809.98|1804.58|1810.53|1805.13|1809.96|1804.56|24
1654684490000|2022-06-08 10:34:50|1809.71|1804.31|1809.77|1804.37|1809.83|1804.43|1809.6|1804.2|30
1654684500000|2022-06-08 10:35:00|1809.78|1804.38|1810.08|1804.68|1810.26|1804.86|1809.56|1804.16|28
1654684510000|2022-06-08 10:35:10|1810.09|1804.69|1810.18|1804.78|1810.21|1804.81|1810|1804.6|26
1654684520000|2022-06-08 10:35:20|1810.19|1804.79|1810.55|1805.15|1810.57|1805.17|1810.11|1804.71|16
1654684530000|2022-06-08 10:35:30|1810.58|1805.18|1810.48|1805.08|1810.64|1805.24|1810.28|1804.88|29
1654684540000|2022-06-08 10:35:40|1810.49|1805.09|1810.53|1805.13|1810.62|1805.22|1810.49|1805.09|24
1654684550000|2022-06-08 10:35:50|1810.44|1805.04|1810.35|1804.95|1810.64|1805.24|1810.27|1804.87|19
1654684560000|2022-06-08 10:36:00|1810.4|1805|1811.03|1805.63|1811.2|1805.8|1810.4|1805|20
1654684570000|2022-06-08 10:36:10|1811.02|1805.62|1810.86|1805.46|1811.16|1805.76|1810.74|1805.34|22
1654684580000|2022-06-08 10:36:20|1810.87|1805.47|1809.99|1804.59|1810.87|1805.47|1809.7|1804.3|26
1654684590000|2022-06-08 10:36:30|1810.06|1804.66|1810.1|1804.7|1810.1|1804.7|1810.01|1804.61|13
1654684600000|2022-06-08 10:36:40|1810.04|1804.64|1809.95|1804.55|1810.04|1804.64|1809.79|1804.39|31
1654684610000|2022-06-08 10:36:50|1809.92|1804.52|1811.58|1806.18|1811.7|1806.3|1809.1|1803.7|29
1654684620000|2022-06-08 10:37:00|1811.59|1806.19|1811.95|1806.55|1812.38|1806.98|1811.52|1806.12|27
1654684630000|2022-06-08 10:37:10|1811.96|1806.56|1812.24|1806.84|1812.73|1807.33|1811.96|1806.56|17
1654684640000|2022-06-08 10:37:20|1812.23|1806.83|1811.74|1806.34|1812.23|1806.83|1811.74|1806.34|27
1654684650000|2022-06-08 10:37:30|1811.79|1806.39|1811.96|1806.56|1811.98|1806.58|1811.72|1806.32|23
1654684660000|2022-06-08 10:37:40|1811.89|1806.49|1812.04|1806.64|1812.12|1806.72|1811.84|1806.44|22
1654684670000|2022-06-08 10:37:50|1812.01|1806.61|1811.7|1806.3|1812.02|1806.62|1811.31|1805.91|24
1654684680000|2022-06-08 10:38:00|1811.71|1806.31|1811.64|1806.24|1811.76|1806.36|1811.57|1806.17|26
1654684690000|2022-06-08 10:38:10|1811.66|1806.26|1812.05|1806.65|1812.1|1806.7|1811.54|1806.14|23
1654684700000|2022-06-08 10:38:20|1812.09|1806.69|1811.98|1806.58|1812.1|1806.7|1811.98|1806.58|26
1654684710000|2022-06-08 10:38:30|1812|1806.6|1812.44|1807.04|1812.44|1807.04|1811.88|1806.48|26
1654684720000|2022-06-08 10:38:40|1812.61|1807.21|1812.18|1806.78|1812.61|1807.21|1812.18|1806.78|23
1654684730000|2022-06-08 10:38:50|1812.17|1806.77|1812.1|1806.7|1812.17|1806.77|1811.98|1806.58|17
1654684740000|2022-06-08 10:39:00|1812.14|1806.74|1811.61|1806.21|1812.14|1806.74|1811.28|1805.88|29
1654684750000|2022-06-08 10:39:10|1811.6|1806.2|1811.59|1806.19|1811.7|1806.3|1811.53|1806.13|31
1654684760000|2022-06-08 10:39:20|1811.58|1806.18|1811.58|1806.18|1811.61|1806.21|1811.49|1806.09|34
1654684770000|2022-06-08 10:39:30|1811.6|1806.2|1812.24|1806.84|1812.25|1806.85|1811.52|1806.12|30
1654684780000|2022-06-08 10:39:40|1812.35|1806.95|1812.25|1806.85|1812.49|1807.09|1812.14|1806.74|30
1654684790000|2022-06-08 10:39:50|1812.24|1806.84|1811.61|1806.21|1812.27|1806.87|1811.54|1806.14|30
1654684800000|2022-06-08 10:40:00|1811.62|1806.22|1812.25|1806.85|1812.51|1807.11|1811.38|1805.98|35
1654684810000|2022-06-08 10:40:10|1812.27|1806.87|1813.01|1807.61|1813.14|1807.74|1812.18|1806.78|33
1654684820000|2022-06-08 10:40:20|1813.2|1807.8|1813.22|1807.82|1813.29|1807.89|1812.97|1807.57|12
1654684830000|2022-06-08 10:40:30|1813.25|1807.85|1813.35|1807.95|1813.45|1808.05|1813.21|1807.81|26
1654684840000|2022-06-08 10:40:40|1813.36|1807.96|1813.01|1807.61|1813.36|1807.96|1813.01|1807.61|28
1654684850000|2022-06-08 10:40:50|1813.06|1807.66|1812.8|1807.4|1813.06|1807.66|1812.64|1807.24|26
1654684860000|2022-06-08 10:41:00|1812.81|1807.41|1811.69|1806.29|1812.83|1807.43|1811.69|1806.29|35
1654684870000|2022-06-08 10:41:10|1811.7|1806.3|1811.74|1806.34|1811.76|1806.36|1811.57|1806.17|32
1654684880000|2022-06-08 10:41:20|1811.67|1806.27|1811.93|1806.53|1811.94|1806.54|1811.6|1806.2|26
1654684890000|2022-06-08 10:41:30|1811.94|1806.54|1811.64|1806.24|1812.36|1806.96|1811.64|1806.24|26
1654684900000|2022-06-08 10:41:40|1811.55|1806.15|1811.44|1806.04|1811.67|1806.27|1811.3|1805.9|34
1654684910000|2022-06-08 10:41:50|1811.43|1806.03|1811.21|1805.81|1811.44|1806.04|1811.21|1805.81|24
1654684920000|2022-06-08 10:42:00|1811.31|1805.91|1811.3|1805.9|1811.4|1806|1811.16|1805.76|29
1654684930000|2022-06-08 10:42:10|1811.34|1805.94|1810.96|1805.56|1811.34|1805.94|1810.96|1805.56|29
1654684940000|2022-06-08 10:42:20|1811.07|1805.67|1811.99|1806.59|1812.07|1806.67|1811.07|1805.67|27
1654684950000|2022-06-08 10:42:30|1812|1806.6|1812.19|1806.79|1812.25|1806.85|1811.9|1806.5|20
1654684960000|2022-06-08 10:42:40|1812.22|1806.82|1812.13|1806.73|1812.22|1806.82|1812.02|1806.62|19
1654684970000|2022-06-08 10:42:50|1812.22|1806.82|1812.25|1806.85|1812.4|1807|1812.2|1806.8|20
1654684980000|2022-06-08 10:43:00|1812.26|1806.86|1812.33|1806.93|1812.36|1806.96|1811.76|1806.36|33
1654684990000|2022-06-08 10:43:10|1812.34|1806.94|1811.68|1806.28|1812.35|1806.95|1811.68|1806.28|33
1654685000000|2022-06-08 10:43:20|1811.69|1806.29|1811.58|1806.18|1811.73|1806.33|1810.85|1805.45|26
1654685010000|2022-06-08 10:43:30|1811.6|1806.2|1811.42|1806.02|1811.6|1806.2|1811.11|1805.71|30
1654685020000|2022-06-08 10:43:40|1811.43|1806.03|1811.99|1806.59|1812.1|1806.7|1811.33|1805.93|33
1654685030000|2022-06-08 10:43:50|1812.01|1806.61|1811.5|1806.1|1812.01|1806.61|1811.5|1806.1|25
1654685040000|2022-06-08 10:44:00|1811.54|1806.14|1811.04|1805.64|1811.57|1806.17|1811.03|1805.63|20
1654685050000|2022-06-08 10:44:10|1811.03|1805.63|1811.54|1806.14|1811.57|1806.17|1811.03|1805.63|17
1654685060000|2022-06-08 10:44:20|1811.47|1806.07|1811.52|1806.12|1811.64|1806.24|1811.43|1806.03|24
1654685070000|2022-06-08 10:44:30|1811.51|1806.11|1811.45|1806.05|1811.57|1806.17|1811.3|1805.9|22
1654685080000|2022-06-08 10:44:40|1811.3|1805.9|1811.23|1805.83|1811.49|1806.09|1811.23|1805.83|22
1654685090000|2022-06-08 10:44:50|1811.31|1805.91|1811.3|1805.9|1811.43|1806.03|1811.22|1805.82|14
1654685100000|2022-06-08 10:45:00|1811.19|1805.79|1810.68|1805.28|1811.24|1805.84|1810.32|1804.92|29
1654685110000|2022-06-08 10:45:10|1810.59|1805.19|1810.14|1804.74|1810.66|1805.26|1810.13|1804.73|29
1654685120000|2022-06-08 10:45:20|1810.13|1804.73|1810.09|1804.69|1810.18|1804.78|1809.95|1804.55|29
1654685130000|2022-06-08 10:45:30|1809.97|1804.57|1809.16|1803.76|1809.97|1804.57|1809.11|1803.71|29
1654685140000|2022-06-08 10:45:40|1809.13|1803.73|1809.11|1803.71|1809.23|1803.83|1809.07|1803.67|25
1654685150000|2022-06-08 10:45:50|1809.16|1803.76|1808.15|1802.75|1809.16|1803.76|1808.08|1802.68|30
1654685160000|2022-06-08 10:46:00|1808.17|1802.77|1807.76|1802.36|1808.38|1802.98|1807.72|1802.32|32
1654685170000|2022-06-08 10:46:10|1807.66|1802.26|1806.97|1801.57|1807.66|1802.26|1806.59|1801.19|34
1654685180000|2022-06-08 10:46:20|1806.88|1801.48|1806.43|1801.03|1806.88|1801.48|1806.4|1801|29
1654685190000|2022-06-08 10:46:30|1806.42|1801.02|1805.12|1799.72|1806.45|1801.05|1804.93|1799.53|31
1654685200000|2022-06-08 10:46:40|1805.07|1799.67|1805.4|1800|1805.85|1800.45|1805.05|1799.65|36
1654685210000|2022-06-08 10:46:50|1805.35|1799.95|1806.6|1801.2|1806.6|1801.2|1805.3|1799.9|28
1654685220000|2022-06-08 10:47:00|1806.64|1801.24|1806.06|1800.66|1806.76|1801.36|1805.99|1800.59|33
1654685230000|2022-06-08 10:47:10|1806.04|1800.64|1805.57|1800.17|1806.21|1800.81|1805.57|1800.17|31
1654685240000|2022-06-08 10:47:20|1805.58|1800.18|1806.04|1800.64|1806.04|1800.64|1805.58|1800.18|34
1654685250000|2022-06-08 10:47:30|1806.03|1800.63|1806.15|1800.75|1806.27|1800.87|1805.98|1800.58|26
1654685260000|2022-06-08 10:47:40|1806.13|1800.73|1805.79|1800.39|1806.13|1800.73|1805.56|1800.16|32
1654685270000|2022-06-08 10:47:50|1805.94|1800.54|1806.14|1800.74|1806.47|1801.07|1805.82|1800.42|36
1654685280000|2022-06-08 10:48:00|1806.36|1800.96|1807.8|1802.4|1807.8|1802.4|1806.36|1800.96|34
1654685290000|2022-06-08 10:48:10|1807.86|1802.46|1808.3|1802.9|1808.57|1803.17|1807.86|1802.46|32
1654685300000|2022-06-08 10:48:20|1808.43|1803.03|1808.43|1803.03|1808.43|1803.03|1807.9|1802.5|36
1654685310000|2022-06-08 10:48:30|1808.24|1802.84|1808.65|1803.25|1808.65|1803.25|1808.03|1802.63|35
1654685320000|2022-06-08 10:48:40|1808.57|1803.17|1808.74|1803.34|1808.74|1803.34|1808.41|1803.01|21
1654685330000|2022-06-08 10:48:50|1808.63|1803.23|1808.53|1803.13|1808.69|1803.29|1808.03|1802.63|35
1654685340000|2022-06-08 10:49:00|1808.5|1803.1|1808.51|1803.11|1808.51|1803.11|1807.89|1802.49|28
1654685350000|2022-06-08 10:49:10|1808.6|1803.2|1808.62|1803.22|1808.72|1803.32|1808.55|1803.15|26
1654685360000|2022-06-08 10:49:20|1808.61|1803.21|1808.42|1803.02|1808.69|1803.29|1808.38|1802.98|20
1654685370000|2022-06-08 10:49:30|1808.48|1803.08|1808.63|1803.23|1808.96|1803.56|1808.44|1803.04|30
1654685380000|2022-06-08 10:49:40|1808.69|1803.29|1808.38|1802.98|1808.69|1803.29|1808.38|1802.98|18
1654685390000|2022-06-08 10:49:50|1808.22|1802.82|1809.33|1803.93|1809.33|1803.93|1808.18|1802.78|32
1654685400000|2022-06-08 10:50:00|1809.36|1803.96|1808.5|1803.1|1809.4|1804|1808.12|1802.72|34
1654685410000|2022-06-08 10:50:10|1808.4|1803|1808.5|1803.1|1808.55|1803.15|1808.32|1802.92|34
1654685420000|2022-06-08 10:50:20|1808.47|1803.07|1807.86|1802.46|1808.53|1803.13|1807.85|1802.45|31
1654685430000|2022-06-08 10:50:30|1807.85|1802.45|1806.91|1801.51|1807.93|1802.53|1806.82|1801.42|28
1654685440000|2022-06-08 10:50:40|1806.9|1801.5|1805.98|1800.58|1806.9|1801.5|1805.82|1800.42|36
1654685450000|2022-06-08 10:50:50|1805.82|1800.42|1806.13|1800.73|1806.15|1800.75|1805.77|1800.37|33
1654685460000|2022-06-08 10:51:00|1806.39|1800.99|1807.13|1801.73|1807.21|1801.81|1806.39|1800.99|38
1654685470000|2022-06-08 10:51:10|1807.63|1802.23|1807.53|1802.13|1807.63|1802.23|1806.89|1801.49|38
1654685480000|2022-06-08 10:51:20|1807.32|1801.92|1807.12|1801.72|1807.43|1802.03|1807|1801.6|27
1654685490000|2022-06-08 10:51:30|1807.08|1801.68|1807.39|1801.99|1807.4|1802|1806.91|1801.51|32
1654685500000|2022-06-08 10:51:40|1807.36|1801.96|1806.96|1801.56|1807.42|1802.02|1806.88|1801.48|31
1654685510000|2022-06-08 10:51:50|1806.9|1801.5|1807.62|1802.22|1807.62|1802.22|1806.9|1801.5|24
1654685520000|2022-06-08 10:52:00|1807.61|1802.21|1807.13|1801.73|1807.74|1802.34|1807.13|1801.73|22
1654685530000|2022-06-08 10:52:10|1807.14|1801.74|1807.48|1802.08|1807.58|1802.18|1807.12|1801.72|27
1654685540000|2022-06-08 10:52:20|1807.5|1802.1|1807.67|1802.27|1807.67|1802.27|1807.49|1802.09|25
1654685550000|2022-06-08 10:52:30|1807.65|1802.25|1808|1802.6|1808.12|1802.72|1807.65|1802.25|29
1654685560000|2022-06-08 10:52:40|1807.91|1802.51|1808.35|1802.95|1808.64|1803.24|1807.91|1802.51|28
1654685570000|2022-06-08 10:52:50|1808.29|1802.89|1808.34|1802.94|1808.44|1803.04|1808.29|1802.89|19
1654685580000|2022-06-08 10:53:00|1808.74|1803.34|1809.04|1803.64|1809.41|1804.01|1808.66|1803.26|35
1654685590000|2022-06-08 10:53:10|1809.08|1803.68|1809.31|1803.91|1809.45|1804.05|1809.08|1803.68|17
1654685600000|2022-06-08 10:53:20|1809.25|1803.85|1810.13|1804.73|1810.13|1804.73|1809.18|1803.78|20
1654685610000|2022-06-08 10:53:30|1810.06|1804.66|1809.69|1804.29|1810.06|1804.66|1809.63|1804.23|25
1654685620000|2022-06-08 10:53:40|1809.57|1804.17|1808.9|1803.5|1809.84|1804.44|1808.78|1803.38|30
1654685630000|2022-06-08 10:53:50|1808.89|1803.49|1809.61|1804.21|1809.61|1804.21|1808.59|1803.19|31
1654685640000|2022-06-08 10:54:00|1809.66|1804.26|1809.8|1804.4|1809.88|1804.48|1809.25|1803.85|28
1654685650000|2022-06-08 10:54:10|1809.81|1804.41|1810.09|1804.69|1810.1|1804.7|1809.74|1804.34|29
1654685660000|2022-06-08 10:54:20|1810.08|1804.68|1809.68|1804.28|1810.16|1804.76|1809.68|1804.28|28
1654685670000|2022-06-08 10:54:30|1809.72|1804.32|1808.84|1803.44|1809.72|1804.32|1808.73|1803.33|27
1654685680000|2022-06-08 10:54:40|1808.9|1803.5|1809.28|1803.88|1809.66|1804.26|1808.9|1803.5|40
1654685690000|2022-06-08 10:54:50|1809.19|1803.79|1809.26|1803.86|1809.36|1803.96|1809.16|1803.76|29
1654685700000|2022-06-08 10:55:00|1809.25|1803.85|1808.54|1803.14|1809.34|1803.94|1808.42|1803.02|34
1654685710000|2022-06-08 10:55:10|1808.57|1803.17|1808.66|1803.26|1809.31|1803.91|1808.57|1803.17|35
1654685720000|2022-06-08 10:55:20|1808.67|1803.27|1808.65|1803.25|1808.71|1803.31|1808.61|1803.21|23
1654685730000|2022-06-08 10:55:30|1808.67|1803.27|1808.67|1803.27|1808.71|1803.31|1808.61|1803.21|24
1654685740000|2022-06-08 10:55:40|1808.68|1803.28|1808.75|1803.35|1808.75|1803.35|1808.68|1803.28|16
1654685750000|2022-06-08 10:55:50|1808.76|1803.36|1809.17|1803.77|1809.25|1803.85|1808.59|1803.19|26
1654685760000|2022-06-08 10:56:00|1809.18|1803.78|1809.26|1803.86|1809.42|1804.02|1809.16|1803.76|18
1654685770000|2022-06-08 10:56:10|1809.3|1803.9|1808.54|1803.14|1809.44|1804.04|1808.24|1802.84|30
1654685780000|2022-06-08 10:56:20|1808.57|1803.17|1808.19|1802.79|1808.64|1803.24|1808.16|1802.76|30
1654685790000|2022-06-08 10:56:30|1808.13|1802.73|1808.13|1802.73|1808.25|1802.85|1807.99|1802.59|28
1654685800000|2022-06-08 10:56:40|1808.11|1802.71|1809.03|1803.63|1809.03|1803.63|1807.7|1802.3|33
1654685810000|2022-06-08 10:56:50|1809.02|1803.62|1808.08|1802.68|1809.02|1803.62|1808.04|1802.64|29
1654685820000|2022-06-08 10:57:00|1808.15|1802.75|1807.57|1802.17|1808.27|1802.87|1807.48|1802.08|29
1654685830000|2022-06-08 10:57:10|1807.58|1802.18|1807.73|1802.33|1807.82|1802.42|1807.58|1802.18|33
1654685840000|2022-06-08 10:57:20|1807.72|1802.32|1807.75|1802.35|1807.87|1802.47|1807.66|1802.26|29
1654685850000|2022-06-08 10:57:30|1807.74|1802.34|1807.74|1802.34|1807.81|1802.41|1807.68|1802.28|22
1654685860000|2022-06-08 10:57:40|1807.91|1802.51|1808.34|1802.94|1808.61|1803.21|1807.91|1802.51|33
1654685870000|2022-06-08 10:57:50|1808.33|1802.93|1808.14|1802.74|1808.34|1802.94|1808.03|1802.63|33
1654685880000|2022-06-08 10:58:00|1807.96|1802.56|1808.23|1802.83|1808.39|1802.99|1807.96|1802.56|33
1654685890000|2022-06-08 10:58:10|1808.07|1802.67|1808.23|1802.83|1808.31|1802.91|1808.07|1802.67|23
1654685900000|2022-06-08 10:58:20|1808.12|1802.72|1808.12|1802.72|1808.3|1802.9|1808.01|1802.61|31
1654685910000|2022-06-08 10:58:30|1808.11|1802.71|1809.05|1803.65|1809.05|1803.65|1808.03|1802.63|36
1654685920000|2022-06-08 10:58:40|1809.37|1803.97|1809.13|1803.73|1809.37|1803.97|1808.82|1803.42|32
1654685930000|2022-06-08 10:58:50|1809.15|1803.75|1807.96|1802.56|1809.16|1803.76|1807.95|1802.55|32
1654685940000|2022-06-08 10:59:00|1808.07|1802.67|1807.78|1802.38|1808.36|1802.96|1807.7|1802.3|36
1654685950000|2022-06-08 10:59:10|1807.66|1802.26|1807.66|1802.26|1807.83|1802.43|1807.51|1802.11|31
1654685960000|2022-06-08 10:59:20|1807.67|1802.27|1807.63|1802.23|1807.67|1802.27|1807.47|1802.07|16
1654685970000|2022-06-08 10:59:30|1807.64|1802.24|1807.64|1802.24|1807.65|1802.25|1807.47|1802.07|26
1654685980000|2022-06-08 10:59:40|1807.66|1802.26|1807.63|1802.23|1807.77|1802.37|1807.61|1802.21|30
1654685990000|2022-06-08 10:59:50|1807.65|1802.25|1807.34|1801.94|1807.65|1802.25|1807.17|1801.77|30
1654686000000|2022-06-08 11:00:00|1807.35|1801.95|1807.69|1802.29|1807.69|1802.29|1806.68|1801.28|30
1654686010000|2022-06-08 11:00:10|1807.67|1802.27|1807.23|1801.83|1807.71|1802.31|1806.87|1801.47|35
1654686020000|2022-06-08 11:00:20|1807.2|1801.8|1808.38|1802.98|1808.38|1802.98|1807.2|1801.8|30
1654686030000|2022-06-08 11:00:30|1808.43|1803.03|1808.16|1802.76|1808.5|1803.1|1808.16|1802.76|28
1654686040000|2022-06-08 11:00:40|1807.99|1802.59|1808.8|1803.4|1808.8|1803.4|1807.88|1802.48|32
1654686050000|2022-06-08 11:00:50|1808.64|1803.24|1808.81|1803.41|1808.88|1803.48|1808.64|1803.24|25
1654686060000|2022-06-08 11:01:00|1808.69|1803.29|1809.01|1803.61|1809.14|1803.74|1808.49|1803.09|28
1654686070000|2022-06-08 11:01:10|1809.08|1803.68|1808.17|1802.77|1809.08|1803.68|1808.01|1802.61|26
1654686080000|2022-06-08 11:01:20|1808.14|1802.74|1807.52|1802.12|1808.17|1802.77|1807.23|1801.83|27
1654686090000|2022-06-08 11:01:30|1807.59|1802.19|1808.08|1802.68|1808.08|1802.68|1807.42|1802.02|20
1654686100000|2022-06-08 11:01:40|1808.07|1802.67|1807.76|1802.36|1808.09|1802.69|1807.76|1802.36|25
1654686110000|2022-06-08 11:01:50|1807.81|1802.41|1807.42|1802.02|1807.81|1802.41|1807.41|1802.01|26
1654686120000|2022-06-08 11:02:00|1807.46|1802.06|1806.73|1801.33|1807.46|1802.06|1806.57|1801.17|37
1654686130000|2022-06-08 11:02:10|1806.65|1801.25|1805.84|1800.44|1806.65|1801.25|1805.76|1800.36|38
1654686140000|2022-06-08 11:02:20|1805.86|1800.46|1805.91|1800.51|1806.01|1800.61|1805.8|1800.4|29
1654686150000|2022-06-08 11:02:30|1805.89|1800.49|1806.13|1800.73|1806.22|1800.82|1805.82|1800.42|31
1654686160000|2022-06-08 11:02:40|1806.11|1800.71|1805.87|1800.47|1806.39|1800.99|1805.82|1800.42|30
1654686170000|2022-06-08 11:02:50|1805.94|1800.54|1805.88|1800.48|1806.08|1800.68|1805.64|1800.24|32
1654686180000|2022-06-08 11:03:00|1805.9|1800.5|1804.81|1799.41|1805.93|1800.53|1804.81|1799.41|23
1654686190000|2022-06-08 11:03:10|1804.89|1799.49|1804.79|1799.39|1805.02|1799.62|1804.78|1799.38|28
1654686200000|2022-06-08 11:03:20|1804.97|1799.57|1804.03|1798.63|1805.04|1799.64|1803.95|1798.55|34
1654686210000|2022-06-08 11:03:30|1804.16|1798.76|1804.51|1799.11|1804.74|1799.34|1803.85|1798.45|32
1654686220000|2022-06-08 11:03:40|1804.52|1799.12|1804.42|1799.02|1804.52|1799.12|1804.04|1798.64|32
1654686230000|2022-06-08 11:03:50|1804.43|1799.03|1804.23|1798.83|1804.89|1799.49|1804.11|1798.71|33
1654686240000|2022-06-08 11:04:00|1804.22|1798.82|1804.44|1799.04|1804.69|1799.29|1804.22|1798.82|34
1654686250000|2022-06-08 11:04:10|1804.45|1799.05|1804.62|1799.22|1804.7|1799.3|1804.24|1798.84|32
1654686260000|2022-06-08 11:04:20|1804.63|1799.23|1805.59|1800.19|1805.67|1800.27|1804.53|1799.13|36
1654686270000|2022-06-08 11:04:30|1805.53|1800.13|1806.93|1801.53|1806.93|1801.53|1805.36|1799.96|35
1654686280000|2022-06-08 11:04:40|1806.99|1801.59|1806.49|1801.09|1807.36|1801.96|1806.28|1800.88|31
1654686290000|2022-06-08 11:04:50|1806.56|1801.16|1806.91|1801.51|1807.06|1801.66|1806.45|1801.05|31
1654686300000|2022-06-08 11:05:00|1806.92|1801.52|1807.4|1802|1807.87|1802.47|1806.9|1801.5|28
1654686310000|2022-06-08 11:05:10|1807.49|1802.09|1807.69|1802.29|1807.8|1802.4|1806.78|1801.38|28
1654686320000|2022-06-08 11:05:20|1807.68|1802.28|1808.33|1802.93|1808.33|1802.93|1807.48|1802.08|29
1654686330000|2022-06-08 11:05:30|1808.42|1803.02|1808.72|1803.32|1808.77|1803.37|1808.42|1803.02|35
1654686340000|2022-06-08 11:05:40|1808.71|1803.31|1808.62|1803.22|1808.75|1803.35|1808.4|1803|36
1654686350000|2022-06-08 11:05:50|1808.56|1803.16|1808.57|1803.17|1808.88|1803.48|1808.34|1802.94|32
1654686360000|2022-06-08 11:06:00|1808.56|1803.16|1807.87|1802.47|1808.71|1803.31|1807.79|1802.39|35
1654686370000|2022-06-08 11:06:10|1807.79|1802.39|1807.81|1802.41|1807.87|1802.47|1807.76|1802.36|24
1654686380000|2022-06-08 11:06:20|1807.82|1802.42|1807.53|1802.13|1807.86|1802.46|1807.48|1802.08|30
1654686390000|2022-06-08 11:06:30|1807.56|1802.16|1807.25|1801.85|1807.57|1802.17|1807.08|1801.68|22
1654686400000|2022-06-08 11:06:40|1807.26|1801.86|1807.58|1802.18|1807.58|1802.18|1806.83|1801.43|26
1654686410000|2022-06-08 11:06:50|1807.49|1802.09|1807.82|1802.42|1807.82|1802.42|1807.34|1801.94|22
1654686420000|2022-06-08 11:07:00|1807.84|1802.44|1808.16|1802.76|1808.23|1802.83|1807.59|1802.19|22
1654686430000|2022-06-08 11:07:10|1808.24|1802.84|1807.9|1802.5|1808.27|1802.87|1807.9|1802.5|25
1654686440000|2022-06-08 11:07:20|1807.8|1802.4|1808.31|1802.91|1808.35|1802.95|1807.61|1802.21|29
1654686450000|2022-06-08 11:07:30|1808.29|1802.89|1808.24|1802.84|1808.42|1803.02|1808.17|1802.77|25
1654686460000|2022-06-08 11:07:40|1808.25|1802.85|1808.25|1802.85|1808.34|1802.94|1808.2|1802.8|24
1654686470000|2022-06-08 11:07:50|1808.26|1802.86|1808.25|1802.85|1808.32|1802.92|1808.1|1802.7|18
1654686480000|2022-06-08 11:08:00|1808.11|1802.71|1808.54|1803.14|1808.63|1803.23|1808.11|1802.71|23
1654686490000|2022-06-08 11:08:10|1808.5|1803.1|1808.13|1802.73|1808.5|1803.1|1807.94|1802.54|29
1654686500000|2022-06-08 11:08:20|1808.23|1802.83|1808.19|1802.79|1808.34|1802.94|1808.18|1802.78|22
1654686510000|2022-06-08 11:08:30|1808.1|1802.7|1807.79|1802.39|1808.1|1802.7|1807.11|1801.71|29
1654686520000|2022-06-08 11:08:40|1807.81|1802.41|1808.13|1802.73|1808.19|1802.79|1807.81|1802.41|30
1654686530000|2022-06-08 11:08:50|1808.11|1802.71|1808.11|1802.71|1808.23|1802.83|1807.97|1802.57|25
1654686540000|2022-06-08 11:09:00|1808.13|1802.73|1807.92|1802.52|1808.2|1802.8|1807.56|1802.16|27
1654686550000|2022-06-08 11:09:10|1807.94|1802.54|1808.04|1802.64|1808.27|1802.87|1807.94|1802.54|19
1654686560000|2022-06-08 11:09:20|1808.01|1802.61|1807.35|1801.95|1808.14|1802.74|1807.32|1801.92|20
1654686570000|2022-06-08 11:09:30|1807.54|1802.14|1808.13|1802.73|1808.13|1802.73|1807.26|1801.86|25
1654686580000|2022-06-08 11:09:40|1808.12|1802.72|1808.14|1802.74|1808.29|1802.89|1808.12|1802.72|28
1654686590000|2022-06-08 11:09:50|1808.19|1802.79|1808.47|1803.07|1808.55|1803.15|1808.14|1802.74|24
1654686600000|2022-06-08 11:10:00|1808.43|1803.03|1808.07|1802.67|1808.56|1803.16|1807.6|1802.2|35
1654686610000|2022-06-08 11:10:10|1808.13|1802.73|1808.07|1802.67|1808.34|1802.94|1807.73|1802.33|34
1654686620000|2022-06-08 11:10:20|1808.04|1802.64|1808.28|1802.88|1808.31|1802.91|1807.92|1802.52|29
1654686630000|2022-06-08 11:10:30|1808.44|1803.04|1808.61|1803.21|1808.73|1803.33|1808.44|1803.04|22
1654686640000|2022-06-08 11:10:40|1808.64|1803.24|1808.6|1803.2|1808.87|1803.47|1808.49|1803.09|25
1654686650000|2022-06-08 11:10:50|1808.63|1803.23|1808.51|1803.11|1808.63|1803.23|1808.38|1802.98|22
1654686660000|2022-06-08 11:11:00|1808.48|1803.08|1808.66|1803.26|1808.75|1803.35|1808.48|1803.08|33
1654686670000|2022-06-08 11:11:10|1808.69|1803.29|1807.98|1802.58|1808.7|1803.3|1807.84|1802.44|36
1654686680000|2022-06-08 11:11:20|1807.94|1802.54|1808.38|1802.98|1808.4|1803|1807.94|1802.54|33
1654686690000|2022-06-08 11:11:30|1808.4|1803|1808.39|1802.99|1808.6|1803.2|1808.33|1802.93|31
1654686700000|2022-06-08 11:11:40|1808.41|1803.01|1808.8|1803.4|1808.8|1803.4|1808.41|1803.01|32
1654686710000|2022-06-08 11:11:50|1808.84|1803.44|1809.14|1803.74|1809.26|1803.86|1808.84|1803.44|28
1654686720000|2022-06-08 11:12:00|1809.06|1803.66|1809.33|1803.93|1809.61|1804.21|1809.04|1803.64|32
1654686730000|2022-06-08 11:12:10|1809.44|1804.04|1810.19|1804.79|1810.19|1804.79|1809.33|1803.93|31
1654686740000|2022-06-08 11:12:20|1810.17|1804.77|1810.33|1804.93|1810.33|1804.93|1810.12|1804.72|21
1654686750000|2022-06-08 11:12:30|1810.32|1804.92|1810.92|1805.52|1811|1805.6|1809.96|1804.56|30
1654686760000|2022-06-08 11:12:40|1810.91|1805.51|1810.76|1805.36|1810.97|1805.57|1810.59|1805.19|26
1654686770000|2022-06-08 11:12:50|1810.7|1805.3|1811.35|1805.95|1811.37|1805.97|1810.7|1805.3|22
1654686780000|2022-06-08 11:13:00|1811.31|1805.91|1810.11|1804.71|1811.31|1805.91|1810.11|1804.71|33
1654686790000|2022-06-08 11:13:10|1810.27|1804.87|1810.37|1804.97|1810.4|1805|1810.06|1804.66|32
1654686800000|2022-06-08 11:13:20|1810.34|1804.94|1810.35|1804.95|1810.39|1804.99|1810.26|1804.86|23
1654686810000|2022-06-08 11:13:30|1810.33|1804.93|1810.7|1805.3|1810.71|1805.31|1810.26|1804.86|26
1654686820000|2022-06-08 11:13:40|1810.76|1805.36|1810.81|1805.41|1811.09|1805.69|1810.6|1805.2|27
1654686830000|2022-06-08 11:13:50|1810.67|1805.27|1810.94|1805.54|1811.12|1805.72|1810.58|1805.18|32
1654686840000|2022-06-08 11:14:00|1810.96|1805.56|1811.29|1805.89|1811.4|1806|1810.92|1805.52|29
1654686850000|2022-06-08 11:14:10|1811.32|1805.92|1811.31|1805.91|1811.4|1806|1811.28|1805.88|19
1654686860000|2022-06-08 11:14:20|1811.37|1805.97|1811.34|1805.94|1811.49|1806.09|1811.17|1805.77|19
1654686870000|2022-06-08 11:14:30|1811.39|1805.99|1809.95|1804.55|1811.43|1806.03|1809.59|1804.19|32
1654686880000|2022-06-08 11:14:40|1809.94|1804.54|1810.29|1804.89|1811.02|1805.62|1809.82|1804.42|34
1654686890000|2022-06-08 11:14:50|1810.32|1804.92|1811.1|1805.7|1811.12|1805.72|1810.07|1804.67|30
1654686900000|2022-06-08 11:15:00|1811.15|1805.75|1810.81|1805.41|1811.65|1806.25|1810.81|1805.41|33
1654686910000|2022-06-08 11:15:10|1810.77|1805.37|1811.43|1806.03|1811.56|1806.16|1810.77|1805.37|34
1654686920000|2022-06-08 11:15:20|1811.45|1806.05|1810.91|1805.51|1811.47|1806.07|1810.87|1805.47|34
1654686930000|2022-06-08 11:15:30|1810.96|1805.56|1811.25|1805.85|1811.28|1805.88|1809.96|1804.56|35
1654686940000|2022-06-08 11:15:40|1811.21|1805.81|1810.96|1805.56|1811.24|1805.84|1810.74|1805.34|36
1654686950000|2022-06-08 11:15:50|1810.97|1805.57|1811.05|1805.65|1811.61|1806.21|1810.63|1805.23|32
1654686960000|2022-06-08 11:16:00|1811.02|1805.62|1810.96|1805.56|1811.3|1805.9|1810.87|1805.47|29
1654686970000|2022-06-08 11:16:10|1811.11|1805.71|1810.63|1805.23|1811.14|1805.74|1810.54|1805.14|33
1654686980000|2022-06-08 11:16:20|1810.68|1805.28|1810.59|1805.19|1810.68|1805.28|1810.56|1805.16|31
1654686990000|2022-06-08 11:16:30|1810.55|1805.15|1811.07|1805.67|1811.18|1805.78|1810.51|1805.11|31
1654687000000|2022-06-08 11:16:40|1811.15|1805.75|1812.15|1806.75|1812.15|1806.75|1811.15|1805.75|22
1654687010000|2022-06-08 11:16:50|1812.13|1806.73|1812.09|1806.69|1812.19|1806.79|1811.93|1806.53|24
1654687020000|2022-06-08 11:17:00|1812.07|1806.67|1811.46|1806.06|1812.16|1806.76|1811.46|1806.06|18
1654687030000|2022-06-08 11:17:10|1811.35|1805.95|1811.43|1806.03|1811.43|1806.03|1811.25|1805.85|26
1654687040000|2022-06-08 11:17:20|1811.41|1806.01|1811.72|1806.32|1811.72|1806.32|1811.39|1805.99|20
1654687050000|2022-06-08 11:17:30|1811.64|1806.24|1811.82|1806.42|1812.02|1806.62|1811.57|1806.17|26
1654687060000|2022-06-08 11:17:40|1811.84|1806.44|1812.06|1806.66|1812.06|1806.66|1811.84|1806.44|19
1654687070000|2022-06-08 11:17:50|1812.08|1806.68|1811.46|1806.06|1812.08|1806.68|1811.46|1806.06|22
1654687080000|2022-06-08 11:18:00|1811.59|1806.19|1811.89|1806.49|1811.93|1806.53|1811.59|1806.19|28
1654687090000|2022-06-08 11:18:10|1811.92|1806.52|1811.81|1806.41|1811.96|1806.56|1811.59|1806.19|23
1654687100000|2022-06-08 11:18:20|1811.9|1806.5|1811.8|1806.4|1811.93|1806.53|1811.77|1806.37|24
1654687110000|2022-06-08 11:18:30|1811.78|1806.38|1811.82|1806.42|1811.95|1806.55|1811.73|1806.33|15
1654687120000|2022-06-08 11:18:40|1811.88|1806.48|1811.98|1806.58|1811.98|1806.58|1811.8|1806.4|19
1654687130000|2022-06-08 11:18:50|1811.99|1806.59|1813.05|1807.65|1813.05|1807.65|1811.99|1806.59|13
1654687140000|2022-06-08 11:19:00|1812.95|1807.55|1813.06|1807.66|1813.06|1807.66|1812.24|1806.84|19
1654687150000|2022-06-08 11:19:10|1813.2|1807.8|1813.65|1808.25|1813.65|1808.25|1813.2|1807.8|11
1654687160000|2022-06-08 11:19:20|1813.68|1808.28|1813.65|1808.25|1813.76|1808.36|1813.6|1808.2|17
1654687170000|2022-06-08 11:19:30|1813.64|1808.24|1813.38|1807.98|1813.64|1808.24|1812.82|1807.42|28
1654687180000|2022-06-08 11:19:40|1813.36|1807.96|1814.38|1808.98|1814.38|1808.98|1813.36|1807.96|28
1654687190000|2022-06-08 11:19:50|1814.02|1808.62|1814.25|1808.85|1814.45|1809.05|1813.96|1808.56|27
1654687200000|2022-06-08 11:20:00|1814.17|1808.77|1814.43|1809.03|1814.43|1809.03|1814.15|1808.75|21
1654687210000|2022-06-08 11:20:10|1814.28|1808.88|1814.02|1808.62|1814.28|1808.88|1813.97|1808.57|31
1654687220000|2022-06-08 11:20:20|1814.12|1808.72|1814.04|1808.64|1814.42|1809.02|1813.95|1808.55|23
1654687230000|2022-06-08 11:20:30|1814.08|1808.68|1814.53|1809.13|1814.53|1809.13|1814.07|1808.67|28
1654687240000|2022-06-08 11:20:40|1814.7|1809.3|1814.36|1808.96|1814.7|1809.3|1814.36|1808.96|8
1654687250000|2022-06-08 11:20:50|1814.6|1809.2|1814.11|1808.71|1814.6|1809.2|1813.98|1808.58|11
1654687260000|2022-06-08 11:21:00|1814.15|1808.75|1813.79|1808.39|1814.25|1808.85|1813.79|1808.39|30
1654687270000|2022-06-08 11:21:10|1813.77|1808.37|1813.16|1807.76|1813.77|1808.37|1812.88|1807.48|31
1654687280000|2022-06-08 11:21:20|1813.17|1807.77|1812.83|1807.43|1813.18|1807.78|1812.83|1807.43|29
1654687290000|2022-06-08 11:21:30|1812.89|1807.49|1812.95|1807.55|1813.01|1807.61|1812.82|1807.42|26
1654687300000|2022-06-08 11:21:40|1812.96|1807.56|1812.81|1807.41|1813.02|1807.62|1812.79|1807.39|26
1654687310000|2022-06-08 11:21:50|1812.78|1807.38|1812.48|1807.08|1812.88|1807.48|1812.48|1807.08|33
1654687320000|2022-06-08 11:22:00|1812.55|1807.15|1811.93|1806.53|1812.56|1807.16|1811.92|1806.52|28
1654687330000|2022-06-08 11:22:10|1811.95|1806.55|1811.92|1806.52|1811.95|1806.55|1811.54|1806.14|25
1654687340000|2022-06-08 11:22:20|1811.94|1806.54|1811.25|1805.85|1811.97|1806.57|1811.09|1805.69|30
1654687350000|2022-06-08 11:22:30|1811.24|1805.84|1811.57|1806.17|1811.74|1806.34|1811.13|1805.73|32
1654687360000|2022-06-08 11:22:40|1811.65|1806.25|1811.63|1806.23|1811.72|1806.32|1811.59|1806.19|20
1654687370000|2022-06-08 11:22:50|1811.64|1806.24|1811.12|1805.72|1811.72|1806.32|1811.12|1805.72|30
1654687380000|2022-06-08 11:23:00|1811.22|1805.82|1809.9|1804.5|1811.58|1806.18|1809.56|1804.16|36
1654687390000|2022-06-08 11:23:10|1809.68|1804.28|1809.59|1804.19|1810.11|1804.71|1809.28|1803.88|34
1654687400000|2022-06-08 11:23:20|1809.57|1804.17|1809.31|1803.91|1809.62|1804.22|1809.07|1803.67|36
1654687410000|2022-06-08 11:23:30|1809.27|1803.87|1809.17|1803.77|1809.4|1804|1809.1|1803.7|27
1654687420000|2022-06-08 11:23:40|1809.13|1803.73|1808.84|1803.44|1809.48|1804.08|1808.78|1803.38|29
1654687430000|2022-06-08 11:23:50|1808.85|1803.45|1809.52|1804.12|1809.72|1804.32|1808.85|1803.45|30
1654687440000|2022-06-08 11:24:00|1809.58|1804.18|1809.1|1803.7|1809.62|1804.22|1808.98|1803.58|33
1654687450000|2022-06-08 11:24:10|1808.95|1803.55|1809.48|1804.08|1809.49|1804.09|1808.95|1803.55|26
1654687460000|2022-06-08 11:24:20|1809.47|1804.07|1809.56|1804.16|1809.85|1804.45|1809.43|1804.03|31
1654687470000|2022-06-08 11:24:30|1809.55|1804.15|1809.1|1803.7|1809.55|1804.15|1809.04|1803.64|22
1654687480000|2022-06-08 11:24:40|1809.14|1803.74|1809.59|1804.19|1809.59|1804.19|1809|1803.6|18
1654687490000|2022-06-08 11:24:50|1809.6|1804.2|1809.83|1804.43|1809.89|1804.49|1809.35|1803.95|29
1654687500000|2022-06-08 11:25:00|1809.87|1804.47|1809.83|1804.43|1809.91|1804.51|1809.44|1804.04|35
1654687510000|2022-06-08 11:25:10|1809.82|1804.42|1811.07|1805.67|1811.2|1805.8|1809.82|1804.42|28
1654687520000|2022-06-08 11:25:20|1811.15|1805.75|1811.37|1805.97|1811.55|1806.15|1811.15|1805.75|28
1654687530000|2022-06-08 11:25:30|1811.45|1806.05|1811.61|1806.21|1811.62|1806.22|1811.45|1806.05|21
1654687540000|2022-06-08 11:25:40|1811.66|1806.26|1811.14|1805.74|1812.19|1806.79|1811.03|1805.63|34
1654687550000|2022-06-08 11:25:50|1811.15|1805.75|1811.43|1806.03|1811.98|1806.58|1811.15|1805.75|30
1654687560000|2022-06-08 11:26:00|1811.4|1806|1812.33|1806.93|1812.33|1806.93|1811.29|1805.89|31
1654687570000|2022-06-08 11:26:10|1812.32|1806.92|1811.81|1806.41|1812.32|1806.92|1811.75|1806.35|25
1654687580000|2022-06-08 11:26:20|1811.66|1806.26|1811.42|1806.02|1811.67|1806.27|1811.3|1805.9|29
1654687590000|2022-06-08 11:26:30|1811.41|1806.01|1811.76|1806.36|1811.83|1806.43|1810.96|1805.56|32
1654687600000|2022-06-08 11:26:40|1811.73|1806.33|1812.11|1806.71|1812.11|1806.71|1811.57|1806.17|27
1654687610000|2022-06-08 11:26:50|1812.1|1806.7|1812.83|1807.43|1812.83|1807.43|1811.91|1806.51|26
1654687620000|2022-06-08 11:27:00|1812.81|1807.41|1811.62|1806.22|1812.81|1807.41|1811.58|1806.18|21
1654687630000|2022-06-08 11:27:10|1811.64|1806.24|1811.69|1806.29|1811.93|1806.53|1811.64|1806.24|16
1654687640000|2022-06-08 11:27:20|1811.7|1806.3|1811.23|1805.83|1811.81|1806.41|1811.19|1805.79|26
1654687650000|2022-06-08 11:27:30|1811.24|1805.84|1811.35|1805.95|1811.45|1806.05|1810.98|1805.58|30
1654687660000|2022-06-08 11:27:40|1811.37|1805.97|1811.35|1805.95|1811.54|1806.14|1811.29|1805.89|34
1654687670000|2022-06-08 11:27:50|1811.34|1805.94|1811.33|1805.93|1811.43|1806.03|1811.24|1805.84|28
1654687680000|2022-06-08 11:28:00|1811.44|1806.04|1811.12|1805.72|1811.45|1806.05|1811.04|1805.64|28
1654687690000|2022-06-08 11:28:10|1811.01|1805.61|1810.76|1805.36|1811.26|1805.86|1810.76|1805.36|35
1654687700000|2022-06-08 11:28:20|1810.7|1805.3|1810.69|1805.29|1810.75|1805.35|1810.66|1805.26|20
1654687710000|2022-06-08 11:28:30|1810.72|1805.32|1810.72|1805.32|1810.85|1805.45|1810.64|1805.24|24
1654687720000|2022-06-08 11:28:40|1810.7|1805.3|1810.66|1805.26|1810.73|1805.33|1810.62|1805.22|20
1654687730000|2022-06-08 11:28:50|1810.68|1805.28|1810.76|1805.36|1810.8|1805.4|1810.68|1805.28|11
1654687740000|2022-06-08 11:29:00|1810.73|1805.33|1810.67|1805.27|1810.8|1805.4|1810.65|1805.25|17
1654687750000|2022-06-08 11:29:10|1810.68|1805.28|1810.94|1805.54|1810.97|1805.57|1810.68|1805.28|14
1654687760000|2022-06-08 11:29:20|1810.95|1805.55|1810.48|1805.08|1811.07|1805.67|1810.48|1805.08|21
1654687770000|2022-06-08 11:29:30|1810.47|1805.07|1810.5|1805.1|1810.54|1805.14|1809.8|1804.4|27
1654687780000|2022-06-08 11:29:40|1810.47|1805.07|1810.37|1804.97|1810.5|1805.1|1810.3|1804.9|23
1654687790000|2022-06-08 11:29:50|1810.42|1805.02|1810.63|1805.23|1810.7|1805.3|1810.33|1804.93|21
1654687800000|2022-06-08 11:30:00|1810.64|1805.24|1809.88|1804.48|1810.73|1805.33|1809.82|1804.42|27
1654687810000|2022-06-08 11:30:10|1809.87|1804.47|1809.48|1804.08|1809.9|1804.5|1809.32|1803.92|25
1654687820000|2022-06-08 11:30:20|1809.47|1804.07|1809.63|1804.23|1809.85|1804.45|1809.47|1804.07|33
1654687830000|2022-06-08 11:30:30|1809.61|1804.21|1809.78|1804.38|1809.81|1804.41|1809.49|1804.09|28
1654687840000|2022-06-08 11:30:40|1809.8|1804.4|1809.58|1804.18|1810.12|1804.72|1809.58|1804.18|22
1654687850000|2022-06-08 11:30:50|1809.56|1804.16|1810.11|1804.71|1810.17|1804.77|1809.38|1803.98|33
1654687860000|2022-06-08 11:31:00|1809.99|1804.59|1809.88|1804.48|1810.3|1804.9|1809.81|1804.41|32
1654687870000|2022-06-08 11:31:10|1809.9|1804.5|1810.31|1804.91|1810.39|1804.99|1809.9|1804.5|31
1654687880000|2022-06-08 11:31:20|1810.28|1804.88|1811.24|1805.84|1811.24|1805.84|1810.16|1804.76|30
1654687890000|2022-06-08 11:31:30|1811.23|1805.83|1810.85|1805.45|1811.33|1805.93|1810.67|1805.27|30
1654687900000|2022-06-08 11:31:40|1810.87|1805.47|1811.16|1805.76|1811.28|1805.88|1810.87|1805.47|22
1654687910000|2022-06-08 11:31:50|1811.14|1805.74|1811.46|1806.06|1811.57|1806.17|1811.14|1805.74|26
1654687920000|2022-06-08 11:32:00|1811.57|1806.17|1811.52|1806.12|1811.74|1806.34|1811.49|1806.09|28
1654687930000|2022-06-08 11:32:10|1811.41|1806.01|1811.67|1806.27|1811.87|1806.47|1811.41|1806.01|21
1654687940000|2022-06-08 11:32:20|1811.69|1806.29|1813.07|1807.67|1813.07|1807.67|1811.64|1806.24|28
1654687950000|2022-06-08 11:32:30|1813.02|1807.62|1813.21|1807.81|1813.21|1807.81|1812.45|1807.05|33
1654687960000|2022-06-08 11:32:40|1813.13|1807.73|1813.38|1807.98|1813.48|1808.08|1813.13|1807.73|22
1654687970000|2022-06-08 11:32:50|1813.34|1807.94|1813.3|1807.9|1813.56|1808.16|1813.15|1807.75|23
1654687980000|2022-06-08 11:33:00|1813.31|1807.91|1813.38|1807.98|1813.56|1808.16|1813.29|1807.89|22
1654687990000|2022-06-08 11:33:10|1813.43|1808.03|1813.22|1807.82|1813.8|1808.4|1812.76|1807.36|35
1654688000000|2022-06-08 11:33:20|1813.45|1808.05|1813.36|1807.96|1813.58|1808.18|1813.2|1807.8|30
1654688010000|2022-06-08 11:33:30|1813.37|1807.97|1814.02|1808.62|1814.21|1808.81|1813.3|1807.9|30
1654688020000|2022-06-08 11:33:40|1814.03|1808.63|1813.86|1808.46|1814.03|1808.63|1813.83|1808.43|27
1654688030000|2022-06-08 11:33:50|1813.94|1808.54|1813.4|1808|1813.94|1808.54|1813.23|1807.83|23
1654688040000|2022-06-08 11:34:00|1813.39|1807.99|1813.56|1808.16|1813.56|1808.16|1812.98|1807.58|35
1654688050000|2022-06-08 11:34:10|1813.5|1808.1|1813.16|1807.76|1813.6|1808.2|1813.1|1807.7|33
1654688060000|2022-06-08 11:34:20|1813.12|1807.72|1813.73|1808.33|1813.73|1808.33|1812.7|1807.3|30
1654688070000|2022-06-08 11:34:30|1813.74|1808.34|1814.04|1808.64|1814.1|1808.7|1813.39|1807.99|34
1654688080000|2022-06-08 11:34:40|1814.16|1808.76|1814.08|1808.68|1814.16|1808.76|1813.98|1808.58|29
1654688090000|2022-06-08 11:34:50|1814.03|1808.63|1814.04|1808.64|1814.34|1808.94|1813.49|1808.09|35
1654688100000|2022-06-08 11:35:00|1813.97|1808.57|1813.93|1808.53|1814.15|1808.75|1813.91|1808.51|26
1654688110000|2022-06-08 11:35:10|1813.95|1808.55|1814.01|1808.61|1814.33|1808.93|1813.88|1808.48|23
1654688120000|2022-06-08 11:35:20|1813.99|1808.59|1814.03|1808.63|1814.04|1808.64|1813.92|1808.52|20
1654688130000|2022-06-08 11:35:30|1814.02|1808.62|1814.42|1809.02|1814.69|1809.29|1813.92|1808.52|19
1654688140000|2022-06-08 11:35:40|1814.33|1808.93|1814.33|1808.93|1814.42|1809.02|1814.33|1808.93|12
1654688150000|2022-06-08 11:35:50|1814.57|1809.17|1814.39|1808.99|1814.57|1809.17|1814.12|1808.72|23
1654688160000|2022-06-08 11:36:00|1814.4|1809|1814.39|1808.99|1814.4|1809|1814.12|1808.72|15
1654688170000|2022-06-08 11:36:10|1814.41|1809.01|1814.68|1809.28|1814.68|1809.28|1814.12|1808.72|17
1654688180000|2022-06-08 11:36:20|1814.4|1809|1814.52|1809.12|1814.52|1809.12|1814.33|1808.93|10
1654688190000|2022-06-08 11:36:30|1814.33|1808.93|1814.03|1808.63|1814.39|1808.99|1813.95|1808.55|17
1654688200000|2022-06-08 11:36:40|1814.02|1808.62|1813.67|1808.27|1814.1|1808.7|1813.63|1808.23|30
1654688210000|2022-06-08 11:36:50|1813.69|1808.29|1813.33|1807.93|1813.69|1808.29|1813.15|1807.75|33
1654688220000|2022-06-08 11:37:00|1813.43|1808.03|1813.79|1808.39|1813.89|1808.49|1813.4|1808|28
1654688230000|2022-06-08 11:37:10|1813.8|1808.4|1813.1|1807.7|1813.81|1808.41|1813.1|1807.7|26
1654688240000|2022-06-08 11:37:20|1813.05|1807.65|1813.27|1807.87|1813.27|1807.87|1812.66|1807.26|33
1654688250000|2022-06-08 11:37:30|1813.24|1807.84|1813.01|1807.61|1813.25|1807.85|1812.99|1807.59|28
1654688260000|2022-06-08 11:37:40|1812.96|1807.56|1812.94|1807.54|1813.04|1807.64|1812.75|1807.35|23
1654688270000|2022-06-08 11:37:50|1813.06|1807.66|1813.65|1808.25|1813.71|1808.31|1813.06|1807.66|27
1654688280000|2022-06-08 11:38:00|1813.64|1808.24|1813.86|1808.46|1813.91|1808.51|1813.62|1808.22|25
1654688290000|2022-06-08 11:38:10|1813.85|1808.45|1813.6|1808.2|1814.21|1808.81|1813.58|1808.18|27
1654688300000|2022-06-08 11:38:20|1813.62|1808.22|1813.38|1807.98|1813.74|1808.34|1813.36|1807.96|29
1654688310000|2022-06-08 11:38:30|1813.37|1807.97|1813.26|1807.86|1813.42|1808.02|1813.04|1807.64|24
1654688320000|2022-06-08 11:38:40|1813.27|1807.87|1813.56|1808.16|1813.57|1808.17|1813.06|1807.66|21
1654688330000|2022-06-08 11:38:50|1813.61|1808.21|1813.55|1808.15|1813.82|1808.42|1813.54|1808.14|28
1654688340000|2022-06-08 11:39:00|1813.5|1808.1|1813.16|1807.76|1813.5|1808.1|1812.5|1807.1|34
1654688350000|2022-06-08 11:39:10|1813.1|1807.7|1813.73|1808.33|1813.73|1808.33|1813.05|1807.65|30
1654688360000|2022-06-08 11:39:20|1813.75|1808.35|1813.28|1807.88|1813.81|1808.41|1813.24|1807.84|30
1654688370000|2022-06-08 11:39:30|1813.29|1807.89|1813.55|1808.15|1813.55|1808.15|1813.29|1807.89|22
1654688380000|2022-06-08 11:39:40|1813.49|1808.09|1813.46|1808.06|1813.56|1808.16|1813.43|1808.03|16
1654688390000|2022-06-08 11:39:50|1813.54|1808.14|1813.05|1807.65|1813.64|1808.24|1813.05|1807.65|24
1654688400000|2022-06-08 11:40:00|1812.98|1807.58|1811.66|1806.26|1812.98|1807.58|1811.63|1806.23|37
1654688410000|2022-06-08 11:40:10|1811.65|1806.25|1811.68|1806.28|1811.71|1806.31|1811.45|1806.05|28
1654688420000|2022-06-08 11:40:20|1811.67|1806.27|1811.02|1805.62|1811.78|1806.38|1811.02|1805.62|30
1654688430000|2022-06-08 11:40:30|1811.04|1805.64|1811|1805.6|1811.12|1805.72|1811|1805.6|28
1654688440000|2022-06-08 11:40:40|1811.02|1805.62|1809.57|1804.17|1811.05|1805.65|1809.49|1804.09|29
1654688450000|2022-06-08 11:40:50|1809.36|1803.96|1810|1804.6|1810.03|1804.63|1808.74|1803.34|32
1654688460000|2022-06-08 11:41:00|1810.01|1804.61|1811.6|1806.2|1811.6|1806.2|1810.01|1804.61|34
1654688470000|2022-06-08 11:41:10|1811.56|1806.16|1811.38|1805.98|1811.83|1806.43|1811.11|1805.71|35
1654688480000|2022-06-08 11:41:20|1811.39|1805.99|1811.32|1805.92|1811.98|1806.58|1811.14|1805.74|36
1654688490000|2022-06-08 11:41:30|1811.48|1806.08|1811.36|1805.96|1811.51|1806.11|1811.34|1805.94|31
1654688500000|2022-06-08 11:41:40|1811.4|1806|1811.09|1805.69|1811.49|1806.09|1811.09|1805.69|29
1654688510000|2022-06-08 11:41:50|1810.97|1805.57|1811.04|1805.64|1811.21|1805.81|1810.92|1805.52|33
1654688520000|2022-06-08 11:42:00|1811.02|1805.62|1811.12|1805.72|1811.12|1805.72|1810.98|1805.58|30
1654688530000|2022-06-08 11:42:10|1811.1|1805.7|1811.02|1805.62|1811.63|1806.23|1810.97|1805.57|31
1654688540000|2022-06-08 11:42:20|1811.04|1805.64|1810.84|1805.44|1811.1|1805.7|1810.78|1805.38|25
1654688550000|2022-06-08 11:42:30|1810.86|1805.46|1810.76|1805.36|1811|1805.6|1810.76|1805.36|27
1654688560000|2022-06-08 11:42:40|1810.77|1805.37|1810.94|1805.54|1811.02|1805.62|1810.24|1804.84|27
1654688570000|2022-06-08 11:42:50|1810.96|1805.56|1811.08|1805.68|1811.08|1805.68|1810.83|1805.43|22
1654688580000|2022-06-08 11:43:00|1810.95|1805.55|1811.09|1805.69|1811.52|1806.12|1810.95|1805.55|35
1654688590000|2022-06-08 11:43:10|1811.08|1805.68|1811.25|1805.85|1811.69|1806.29|1811.08|1805.68|30
1654688600000|2022-06-08 11:43:20|1811.21|1805.81|1812.1|1806.7|1812.1|1806.7|1811.21|1805.81|28
1654688610000|2022-06-08 11:43:30|1812.07|1806.67|1812.23|1806.83|1812.34|1806.94|1812.02|1806.62|26
1654688620000|2022-06-08 11:43:40|1812.21|1806.81|1811.82|1806.42|1812.26|1806.86|1811.82|1806.42|14
1654688630000|2022-06-08 11:43:50|1811.81|1806.41|1812.28|1806.88|1812.28|1806.88|1811.81|1806.41|31
1654688640000|2022-06-08 11:44:00|1812.46|1807.06|1812.67|1807.27|1812.73|1807.33|1812.46|1807.06|27
1654688650000|2022-06-08 11:44:10|1812.7|1807.3|1812.86|1807.46|1813.15|1807.75|1812.69|1807.29|26
1654688660000|2022-06-08 11:44:20|1812.87|1807.47|1812.73|1807.33|1813.01|1807.61|1812.55|1807.15|31
1654688670000|2022-06-08 11:44:30|1812.76|1807.36|1812.85|1807.45|1812.93|1807.53|1812.63|1807.23|25
1654688680000|2022-06-08 11:44:40|1812.86|1807.46|1812.98|1807.58|1813.08|1807.68|1812.83|1807.43|31
1654688690000|2022-06-08 11:44:50|1812.95|1807.55|1813.39|1807.99|1813.43|1808.03|1812.95|1807.55|35
1654688700000|2022-06-08 11:45:00|1813.36|1807.96|1812.77|1807.37|1813.36|1807.96|1812.65|1807.25|32
1654688710000|2022-06-08 11:45:10|1812.81|1807.41|1811.91|1806.51|1812.81|1807.41|1811.5|1806.1|31
1654688720000|2022-06-08 11:45:20|1811.88|1806.48|1811.83|1806.43|1812.54|1807.14|1811.83|1806.43|30
1654688730000|2022-06-08 11:45:30|1811.82|1806.42|1812.01|1806.61|1812.01|1806.61|1811.79|1806.39|28
1654688740000|2022-06-08 11:45:40|1811.93|1806.53|1811.87|1806.47|1811.96|1806.56|1811.75|1806.35|29
1654688750000|2022-06-08 11:45:50|1811.91|1806.51|1811.55|1806.15|1811.91|1806.51|1811.52|1806.12|29
1654688760000|2022-06-08 11:46:00|1811.53|1806.13|1810.93|1805.53|1811.71|1806.31|1810.76|1805.36|30
1654688770000|2022-06-08 11:46:10|1810.89|1805.49|1811.18|1805.78|1811.43|1806.03|1810.78|1805.38|27
1654688780000|2022-06-08 11:46:20|1811.03|1805.63|1811.57|1806.17|1811.86|1806.46|1811.03|1805.63|28
1654688790000|2022-06-08 11:46:30|1811.61|1806.21|1810.37|1804.97|1811.65|1806.25|1810.14|1804.74|29
1654688800000|2022-06-08 11:46:40|1810.35|1804.95|1810.79|1805.39|1810.88|1805.48|1810.19|1804.79|32
1654688810000|2022-06-08 11:46:50|1810.78|1805.38|1810.84|1805.44|1810.89|1805.49|1810.57|1805.17|31
1654688820000|2022-06-08 11:47:00|1810.74|1805.34|1810.47|1805.07|1810.84|1805.44|1810.47|1805.07|33
1654688830000|2022-06-08 11:47:10|1810.53|1805.13|1810.23|1804.83|1810.93|1805.53|1810.2|1804.8|26
1654688840000|2022-06-08 11:47:20|1810.04|1804.64|1809.67|1804.27|1810.04|1804.64|1809.34|1803.94|31
1654688850000|2022-06-08 11:47:30|1809.71|1804.31|1810.01|1804.61|1810.04|1804.64|1809.68|1804.28|23
1654688860000|2022-06-08 11:47:40|1810.03|1804.63|1810.13|1804.73|1810.35|1804.95|1810|1804.6|34
1654688870000|2022-06-08 11:47:50|1810.16|1804.76|1810.36|1804.96|1810.37|1804.97|1810.13|1804.73|26
1654688880000|2022-06-08 11:48:00|1810.23|1804.83|1810.07|1804.67|1810.36|1804.96|1810.02|1804.62|25
1654688890000|2022-06-08 11:48:10|1810.05|1804.65|1809.92|1804.52|1810.06|1804.66|1809.88|1804.48|29
1654688900000|2022-06-08 11:48:20|1809.86|1804.46|1809.6|1804.2|1809.86|1804.46|1809.47|1804.07|27
1654688910000|2022-06-08 11:48:30|1809.89|1804.49|1810.14|1804.74|1810.2|1804.8|1809.89|1804.49|33
1654688920000|2022-06-08 11:48:40|1810.12|1804.72|1810.09|1804.69|1810.21|1804.81|1810.02|1804.62|33
1654688930000|2022-06-08 11:48:50|1810.15|1804.75|1809.88|1804.48|1810.17|1804.77|1809.73|1804.33|24
1654688940000|2022-06-08 11:49:00|1809.89|1804.49|1809.81|1804.41|1810.01|1804.61|1809.8|1804.4|27
1654688950000|2022-06-08 11:49:10|1809.94|1804.54|1809.59|1804.19|1809.97|1804.57|1809.46|1804.06|29
1654688960000|2022-06-08 11:49:20|1809.58|1804.18|1809.57|1804.17|1809.6|1804.2|1809.11|1803.71|25
1654688970000|2022-06-08 11:49:30|1809.56|1804.16|1809.8|1804.4|1809.86|1804.46|1809.55|1804.15|19
1654688980000|2022-06-08 11:49:40|1809.81|1804.41|1809.43|1804.03|1809.81|1804.41|1809.34|1803.94|28
1654688990000|2022-06-08 11:49:50|1809.37|1803.97|1808.96|1803.56|1809.41|1804.01|1808.96|1803.56|19
1654689000000|2022-06-08 11:50:00|1808.97|1803.57|1809.01|1803.61|1809.22|1803.82|1808.96|1803.56|27
1654689010000|2022-06-08 11:50:10|1808.95|1803.55|1809.12|1803.72|1809.17|1803.77|1808.84|1803.44|23
1654689020000|2022-06-08 11:50:20|1809.09|1803.69|1808.45|1803.05|1809.09|1803.69|1808.45|1803.05|25
1654689030000|2022-06-08 11:50:30|1808.52|1803.12|1809.39|1803.99|1809.39|1803.99|1808.38|1802.98|30
1654689040000|2022-06-08 11:50:40|1809.43|1804.03|1810.21|1804.81|1810.21|1804.81|1809.43|1804.03|25
1654689050000|2022-06-08 11:50:50|1810.1|1804.7|1810.1|1804.7|1810.23|1804.83|1810|1804.6|30
1654689060000|2022-06-08 11:51:00|1810.08|1804.68|1809.84|1804.44|1810.15|1804.75|1809.82|1804.42|21
1654689070000|2022-06-08 11:51:10|1809.89|1804.49|1809.34|1803.94|1809.92|1804.52|1809.02|1803.62|28
1654689080000|2022-06-08 11:51:20|1809.42|1804.02|1810.47|1805.07|1810.47|1805.07|1809.42|1804.02|34
1654689090000|2022-06-08 11:51:30|1810.48|1805.08|1811.34|1805.94|1811.47|1806.07|1810.48|1805.08|30
1654689100000|2022-06-08 11:51:40|1811.33|1805.93|1811.87|1806.47|1811.87|1806.47|1811.18|1805.78|27
1654689110000|2022-06-08 11:51:50|1811.85|1806.45|1811.63|1806.23|1811.86|1806.46|1811.31|1805.91|24
1654689120000|2022-06-08 11:52:00|1811.52|1806.12|1812.47|1807.07|1812.47|1807.07|1811.52|1806.12|31
1654689130000|2022-06-08 11:52:10|1812.25|1806.85|1812.61|1807.21|1812.61|1807.21|1812.02|1806.62|27
1654689140000|2022-06-08 11:52:20|1812.64|1807.24|1813.3|1807.9|1813.94|1808.54|1812.64|1807.24|26
1654689150000|2022-06-08 11:52:30|1813.38|1807.98|1813.38|1807.98|1813.71|1808.31|1813.16|1807.76|30
1654689160000|2022-06-08 11:52:40|1813.07|1807.67|1813.57|1808.17|1813.63|1808.23|1812.84|1807.44|33
1654689170000|2022-06-08 11:52:50|1813.65|1808.25|1813.87|1808.47|1813.89|1808.49|1813.31|1807.91|30
1654689180000|2022-06-08 11:53:00|1813.85|1808.45|1813.95|1808.55|1814.21|1808.81|1813.63|1808.23|30
1654689190000|2022-06-08 11:53:10|1813.99|1808.59|1813.39|1807.99|1814.03|1808.63|1813.34|1807.94|37
1654689200000|2022-06-08 11:53:20|1813.41|1808.01|1812.84|1807.44|1813.47|1808.07|1812.78|1807.38|32
1654689210000|2022-06-08 11:53:30|1812.89|1807.49|1812.89|1807.49|1812.89|1807.49|1812.81|1807.41|27
1654689220000|2022-06-08 11:53:40|1812.91|1807.51|1812.81|1807.41|1812.93|1807.53|1812.72|1807.32|27
1654689230000|2022-06-08 11:53:50|1812.8|1807.4|1813.17|1807.77|1813.25|1807.85|1812.58|1807.18|33
1654689240000|2022-06-08 11:54:00|1813.15|1807.75|1812.47|1807.07|1813.17|1807.77|1812.36|1806.96|34
1654689250000|2022-06-08 11:54:10|1812.52|1807.12|1811.86|1806.46|1812.55|1807.15|1811.86|1806.46|25
1654689260000|2022-06-08 11:54:20|1811.85|1806.45|1811.45|1806.05|1811.85|1806.45|1811.4|1806|31
1654689270000|2022-06-08 11:54:30|1811.43|1806.03|1811.03|1805.63|1811.43|1806.03|1810.97|1805.57|31
1654689280000|2022-06-08 11:54:40|1811.05|1805.65|1810.96|1805.56|1811.06|1805.66|1810.87|1805.47|20
1654689290000|2022-06-08 11:54:50|1810.95|1805.55|1810.93|1805.53|1811.19|1805.79|1810.82|1805.42|30
1654689300000|2022-06-08 11:55:00|1810.87|1805.47|1811.19|1805.79|1811.29|1805.89|1810.66|1805.26|31
1654689310000|2022-06-08 11:55:10|1811.23|1805.83|1811.57|1806.17|1811.91|1806.51|1811.09|1805.69|27
1654689320000|2022-06-08 11:55:20|1811.66|1806.26|1811.84|1806.44|1811.84|1806.44|1811.44|1806.04|34
1654689330000|2022-06-08 11:55:30|1811.99|1806.59|1811.53|1806.13|1812.08|1806.68|1811.5|1806.1|32
1654689340000|2022-06-08 11:55:40|1811.49|1806.09|1811.66|1806.26|1811.66|1806.26|1811.49|1806.09|26
1654689350000|2022-06-08 11:55:50|1811.62|1806.22|1811.49|1806.09|1811.62|1806.22|1811.46|1806.06|26
1654689360000|2022-06-08 11:56:00|1811.47|1806.07|1811.95|1806.55|1811.95|1806.55|1811.37|1805.97|26
1654689370000|2022-06-08 11:56:10|1811.86|1806.46|1811.53|1806.13|1811.95|1806.55|1811.5|1806.1|28
1654689380000|2022-06-08 11:56:20|1811.5|1806.1|1811.58|1806.18|1811.64|1806.24|1811.5|1806.1|23
1654689390000|2022-06-08 11:56:30|1811.51|1806.11|1811.92|1806.52|1812.11|1806.71|1811.28|1805.88|30
1654689400000|2022-06-08 11:56:40|1812.06|1806.66|1812.98|1807.58|1812.98|1807.58|1812.06|1806.66|25
1654689410000|2022-06-08 11:56:50|1812.99|1807.59|1813.25|1807.85|1813.34|1807.94|1812.97|1807.57|35
1654689420000|2022-06-08 11:57:00|1813.12|1807.72|1813.87|1808.47|1813.87|1808.47|1813.12|1807.72|29
1654689430000|2022-06-08 11:57:10|1813.95|1808.55|1813.89|1808.49|1813.98|1808.58|1813.59|1808.19|34
1654689440000|2022-06-08 11:57:20|1813.88|1808.48|1813.91|1808.51|1813.94|1808.54|1813.81|1808.41|29
1654689450000|2022-06-08 11:57:30|1813.95|1808.55|1812.75|1807.35|1813.95|1808.55|1812.38|1806.98|34
1654689460000|2022-06-08 11:57:40|1812.76|1807.36|1812.43|1807.03|1812.84|1807.44|1812.24|1806.84|28
1654689470000|2022-06-08 11:57:50|1812.34|1806.94|1812.27|1806.87|1812.39|1806.99|1812.25|1806.85|26
1654689480000|2022-06-08 11:58:00|1812.26|1806.86|1812.26|1806.86|1812.55|1807.15|1812.21|1806.81|25
1654689490000|2022-06-08 11:58:10|1812.27|1806.87|1811.67|1806.27|1812.31|1806.91|1811.64|1806.24|20
1654689500000|2022-06-08 11:58:20|1811.66|1806.26|1812.09|1806.69|1812.11|1806.71|1811.66|1806.26|22
1654689510000|2022-06-08 11:58:30|1812.11|1806.71|1811.31|1805.91|1812.11|1806.71|1811.03|1805.63|33
1654689520000|2022-06-08 11:58:40|1811.29|1805.89|1811.65|1806.25|1811.65|1806.25|1811.26|1805.86|24
1654689530000|2022-06-08 11:58:50|1811.72|1806.32|1811.6|1806.2|1811.72|1806.32|1811.52|1806.12|29
1654689540000|2022-06-08 11:59:00|1811.61|1806.21|1810.36|1804.96|1811.97|1806.57|1810.36|1804.96|29
1654689550000|2022-06-08 11:59:10|1810.4|1805|1811|1805.6|1811.17|1805.77|1810.4|1805|34
1654689560000|2022-06-08 11:59:20|1810.98|1805.58|1810.39|1804.99|1811.12|1805.72|1810.09|1804.69|28
1654689570000|2022-06-08 11:59:30|1810.34|1804.94|1810.44|1805.04|1810.59|1805.19|1810.34|1804.94|26
1654689580000|2022-06-08 11:59:40|1810.46|1805.06|1810.78|1805.38|1811.04|1805.64|1810.1|1804.7|36
1654689590000|2022-06-08 11:59:50|1810.65|1805.25|1809.99|1804.59|1810.79|1805.39|1809.99|1804.59|28
1654689600000|2022-06-08 12:00:00|1810.14|1804.74|1810.09|1804.69|1810.67|1805.27|1809.91|1804.51|38
1654689610000|2022-06-08 12:00:10|1810.1|1804.7|1810.05|1804.65|1810.14|1804.74|1809.71|1804.31|30
1654689620000|2022-06-08 12:00:20|1810.11|1804.71|1810.37|1804.97|1810.37|1804.97|1809.75|1804.35|36
1654689630000|2022-06-08 12:00:30|1810.29|1804.89|1809.96|1804.56|1810.31|1804.91|1809.91|1804.51|34
1654689640000|2022-06-08 12:00:40|1809.95|1804.55|1810.86|1805.46|1811.06|1805.66|1809.95|1804.55|31
1654689650000|2022-06-08 12:00:50|1810.9|1805.5|1811.07|1805.67|1811.07|1805.67|1810.74|1805.34|29
1654689660000|2022-06-08 12:01:00|1811.04|1805.64|1809.05|1803.65|1811.14|1805.74|1808.99|1803.59|36
1654689670000|2022-06-08 12:01:10|1809.03|1803.63|1808.33|1802.93|1809.03|1803.63|1808.26|1802.86|33
1654689680000|2022-06-08 12:01:20|1808.3|1802.9|1806.67|1801.27|1808.3|1802.9|1806.45|1801.05|36
1654689690000|2022-06-08 12:01:30|1806.61|1801.21|1806.28|1800.88|1807.41|1802.01|1806.11|1800.71|38
1654689700000|2022-06-08 12:01:40|1806.26|1800.86|1805.64|1800.24|1806.41|1801.01|1805.54|1800.14|35
1654689710000|2022-06-08 12:01:50|1805.69|1800.29|1805.65|1800.25|1805.75|1800.35|1805.3|1799.9|35
1654689720000|2022-06-08 12:02:00|1805.66|1800.26|1806.07|1800.67|1806.75|1801.35|1805.66|1800.26|38
1654689730000|2022-06-08 12:02:10|1806.05|1800.65|1806.36|1800.96|1806.83|1801.43|1805.65|1800.25|37
1654689740000|2022-06-08 12:02:20|1806.38|1800.98|1805.91|1800.51|1806.42|1801.02|1805.67|1800.27|37
1654689750000|2022-06-08 12:02:30|1805.93|1800.53|1806.38|1800.98|1806.38|1800.98|1805.88|1800.48|30
1654689760000|2022-06-08 12:02:40|1806.31|1800.91|1806.62|1801.22|1806.67|1801.27|1806.31|1800.91|34
1654689770000|2022-06-08 12:02:50|1806.76|1801.36|1807.15|1801.75|1807.15|1801.75|1806.57|1801.17|32
1654689780000|2022-06-08 12:03:00|1807.16|1801.76|1807.25|1801.85|1807.92|1802.52|1807.13|1801.73|33
1654689790000|2022-06-08 12:03:10|1807.28|1801.88|1807.19|1801.79|1807.38|1801.98|1807.07|1801.67|28
1654689800000|2022-06-08 12:03:20|1807.27|1801.87|1807.33|1801.93|1807.37|1801.97|1807.16|1801.76|19
1654689810000|2022-06-08 12:03:30|1807.49|1802.09|1807.52|1802.12|1807.56|1802.16|1807.49|1802.09|25
1654689820000|2022-06-08 12:03:40|1807.53|1802.13|1808.12|1802.72|1808.12|1802.72|1807.48|1802.08|22
1654689830000|2022-06-08 12:03:50|1808.03|1802.63|1808.41|1803.01|1808.41|1803.01|1808.03|1802.63|25
1654689840000|2022-06-08 12:04:00|1808.39|1802.99|1809.04|1803.64|1809.14|1803.74|1808.39|1802.99|28
1654689850000|2022-06-08 12:04:10|1809.01|1803.61|1808.03|1802.63|1809.01|1803.61|1807.71|1802.31|26
1654689860000|2022-06-08 12:04:20|1807.97|1802.57|1808.07|1802.67|1808.5|1803.1|1807.9|1802.5|32
1654689870000|2022-06-08 12:04:30|1807.53|1802.13|1807.51|1802.11|1807.99|1802.59|1807.42|1802.02|34
1654689880000|2022-06-08 12:04:40|1807.43|1802.03|1807.89|1802.49|1807.96|1802.56|1807.43|1802.03|29
1654689890000|2022-06-08 12:04:50|1807.86|1802.46|1807.66|1802.26|1807.86|1802.46|1807.57|1802.17|30
1654689900000|2022-06-08 12:05:00|1807.75|1802.35|1807.59|1802.19|1807.89|1802.49|1807.55|1802.15|29
1654689910000|2022-06-08 12:05:10|1807.58|1802.18|1807.61|1802.21|1807.68|1802.28|1807.56|1802.16|28
1654689920000|2022-06-08 12:05:20|1807.6|1802.2|1807.61|1802.21|1807.74|1802.34|1807.56|1802.16|28
1654689930000|2022-06-08 12:05:30|1807.68|1802.28|1809.03|1803.63|1809.03|1803.63|1807.58|1802.18|28
1654689940000|2022-06-08 12:05:40|1808.87|1803.47|1810.16|1804.76|1810.49|1805.09|1808.7|1803.3|34
1654689950000|2022-06-08 12:05:50|1810.26|1804.86|1810.48|1805.08|1810.73|1805.33|1810.18|1804.78|31
1654689960000|2022-06-08 12:06:00|1810.45|1805.05|1810.83|1805.43|1810.83|1805.43|1809.78|1804.38|34
1654689970000|2022-06-08 12:06:10|1810.84|1805.44|1810.46|1805.06|1811.23|1805.83|1810.41|1805.01|34
1654689980000|2022-06-08 12:06:20|1810.42|1805.02|1810.36|1804.96|1810.53|1805.13|1810.01|1804.61|37
1654689990000|2022-06-08 12:06:30|1810.11|1804.71|1810.47|1805.07|1810.51|1805.11|1809.59|1804.19|33
1654690000000|2022-06-08 12:06:40|1810.48|1805.08|1810.2|1804.8|1810.54|1805.14|1810.2|1804.8|26
1654690010000|2022-06-08 12:06:50|1810.11|1804.71|1810.15|1804.75|1810.15|1804.75|1809.75|1804.35|29
1654690020000|2022-06-08 12:07:00|1810.18|1804.78|1809.14|1803.74|1810.18|1804.78|1809.02|1803.62|37
1654690030000|2022-06-08 12:07:10|1808.96|1803.56|1809.23|1803.83|1809.43|1804.03|1808.81|1803.41|34
1654690040000|2022-06-08 12:07:20|1809.26|1803.86|1809.37|1803.97|1809.49|1804.09|1809.26|1803.86|29
1654690050000|2022-06-08 12:07:30|1809.38|1803.98|1809.52|1804.12|1809.58|1804.18|1809.37|1803.97|26
1654690060000|2022-06-08 12:07:40|1809.34|1803.94|1809.18|1803.78|1809.34|1803.94|1809.07|1803.67|32
1654690070000|2022-06-08 12:07:50|1809.16|1803.76|1809.27|1803.87|1809.29|1803.89|1808.73|1803.33|36
1654690080000|2022-06-08 12:08:00|1809.29|1803.89|1808.44|1803.04|1809.58|1804.18|1808.44|1803.04|31
1654690090000|2022-06-08 12:08:10|1808.42|1803.02|1808.5|1803.1|1808.5|1803.1|1808.14|1802.74|31
1654690100000|2022-06-08 12:08:20|1808.54|1803.14|1808.34|1802.94|1808.59|1803.19|1808.28|1802.88|34
1654690110000|2022-06-08 12:08:30|1808.37|1802.97|1808.79|1803.39|1808.81|1803.41|1808.3|1802.9|29
1654690120000|2022-06-08 12:08:40|1808.77|1803.37|1808.75|1803.35|1808.82|1803.42|1808.62|1803.22|33
1654690130000|2022-06-08 12:08:50|1808.72|1803.32|1808.73|1803.33|1808.81|1803.41|1808.71|1803.31|23
1654690140000|2022-06-08 12:09:00|1808.74|1803.34|1808.72|1803.32|1808.82|1803.42|1808.68|1803.28|26
1654690150000|2022-06-08 12:09:10|1808.74|1803.34|1808.86|1803.46|1808.89|1803.49|1808.74|1803.34|15
1654690160000|2022-06-08 12:09:20|1808.89|1803.49|1808.1|1802.7|1808.89|1803.49|1808.1|1802.7|32
1654690170000|2022-06-08 12:09:30|1808.11|1802.71|1808.36|1802.96|1808.36|1802.96|1808.11|1802.71|30
1654690180000|2022-06-08 12:09:40|1808.24|1802.84|1807.7|1802.3|1808.24|1802.84|1807.52|1802.12|23
1654690190000|2022-06-08 12:09:50|1807.58|1802.18|1807.59|1802.19|1807.62|1802.22|1807.44|1802.04|30
1654690200000|2022-06-08 12:10:00|1807.52|1802.12|1807.55|1802.15|1807.59|1802.19|1807.46|1802.06|22
1654690210000|2022-06-08 12:10:10|1807.64|1802.24|1808.49|1803.09|1808.52|1803.12|1807.64|1802.24|23
1654690220000|2022-06-08 12:10:20|1808.48|1803.08|1808.17|1802.77|1808.55|1803.15|1808.06|1802.66|31
1654690230000|2022-06-08 12:10:30|1808.19|1802.79|1808.42|1803.02|1808.7|1803.3|1808.19|1802.79|32
1654690240000|2022-06-08 12:10:40|1808.44|1803.04|1808.36|1802.96|1808.59|1803.19|1808.31|1802.91|24
1654690250000|2022-06-08 12:10:50|1808.35|1802.95|1807.98|1802.58|1808.46|1803.06|1807.91|1802.51|28
1654690260000|2022-06-08 12:11:00|1808.05|1802.65|1808.16|1802.76|1808.24|1802.84|1808|1802.6|28
1654690270000|2022-06-08 12:11:10|1808.07|1802.67|1808.1|1802.7|1808.18|1802.78|1807.87|1802.47|27
1654690280000|2022-06-08 12:11:20|1808.11|1802.71|1808.47|1803.07|1808.52|1803.12|1808.08|1802.68|30
1654690290000|2022-06-08 12:11:30|1808.49|1803.09|1808.77|1803.37|1808.91|1803.51|1808.49|1803.09|25
1654690300000|2022-06-08 12:11:40|1808.78|1803.38|1808.78|1803.38|1808.81|1803.41|1808.73|1803.33|19
1654690310000|2022-06-08 12:11:50|1808.77|1803.37|1808.77|1803.37|1808.8|1803.4|1808.57|1803.17|28
1654690320000|2022-06-08 12:12:00|1808.67|1803.27|1808.8|1803.4|1808.84|1803.44|1808.62|1803.22|30
1654690330000|2022-06-08 12:12:10|1808.71|1803.31|1808.65|1803.25|1808.75|1803.35|1808.58|1803.18|28
1654690340000|2022-06-08 12:12:20|1808.66|1803.26|1808.88|1803.48|1808.88|1803.48|1808.59|1803.19|27
1654690350000|2022-06-08 12:12:30|1809.09|1803.69|1808.56|1803.16|1809.52|1804.12|1808.56|1803.16|35
1654690360000|2022-06-08 12:12:40|1808.64|1803.24|1808.58|1803.18|1808.89|1803.49|1808.56|1803.16|29
1654690370000|2022-06-08 12:12:50|1808.59|1803.19|1809.22|1803.82|1809.23|1803.83|1808.59|1803.19|34
1654690380000|2022-06-08 12:13:00|1809.21|1803.81|1809.17|1803.77|1809.21|1803.81|1809.03|1803.63|20
1654690390000|2022-06-08 12:13:10|1809.13|1803.73|1809.02|1803.62|1809.2|1803.8|1808.93|1803.53|27
1654690400000|2022-06-08 12:13:20|1809.03|1803.63|1810.43|1805.03|1810.47|1805.07|1809.03|1803.63|36
1654690410000|2022-06-08 12:13:30|1810.42|1805.02|1809.97|1804.57|1810.5|1805.1|1809.44|1804.04|35
1654690420000|2022-06-08 12:13:40|1810.04|1804.64|1810.11|1804.71|1810.15|1804.75|1809.76|1804.36|35
1654690430000|2022-06-08 12:13:50|1810.08|1804.68|1809.64|1804.24|1810.17|1804.77|1809.63|1804.23|27
1654690440000|2022-06-08 12:14:00|1809.6|1804.2|1809.6|1804.2|1809.74|1804.34|1809.49|1804.09|33
1654690450000|2022-06-08 12:14:10|1809.61|1804.21|1809.56|1804.16|1809.63|1804.23|1809.49|1804.09|26
1654690460000|2022-06-08 12:14:20|1809.55|1804.15|1809.37|1803.97|1809.55|1804.15|1809.19|1803.79|32
1654690470000|2022-06-08 12:14:30|1809.38|1803.98|1809.45|1804.05|1809.57|1804.17|1809.36|1803.96|31
1654690480000|2022-06-08 12:14:40|1809.46|1804.06|1809.29|1803.89|1809.46|1804.06|1809.23|1803.83|31
1654690490000|2022-06-08 12:14:50|1809.28|1803.88|1809.43|1804.03|1809.43|1804.03|1809.26|1803.86|29
1654690500000|2022-06-08 12:15:00|1809.41|1804.01|1808.99|1803.59|1809.41|1804.01|1808.8|1803.4|28
1654690510000|2022-06-08 12:15:10|1808.97|1803.57|1808.81|1803.41|1809.04|1803.64|1808.66|1803.26|28
1654690520000|2022-06-08 12:15:20|1808.75|1803.35|1806.39|1800.99|1808.81|1803.41|1806.36|1800.96|34
1654690530000|2022-06-08 12:15:30|1806.38|1800.98|1806.94|1801.54|1806.98|1801.58|1806.13|1800.73|30
1654690540000|2022-06-08 12:15:40|1806.92|1801.52|1806.96|1801.56|1806.99|1801.59|1806.8|1801.4|26
1654690550000|2022-06-08 12:15:50|1806.95|1801.55|1806.47|1801.07|1806.95|1801.55|1806.36|1800.96|28
1654690560000|2022-06-08 12:16:00|1806.48|1801.08|1805.7|1800.3|1806.63|1801.23|1805.68|1800.28|26
1654690570000|2022-06-08 12:16:10|1805.66|1800.26|1806.74|1801.34|1806.79|1801.39|1805.66|1800.26|32
1654690580000|2022-06-08 12:16:20|1806.8|1801.4|1807.25|1801.85|1807.25|1801.85|1806.59|1801.19|26
1654690590000|2022-06-08 12:16:30|1807.47|1802.07|1807.08|1801.68|1807.92|1802.52|1807.08|1801.68|30
1654690600000|2022-06-08 12:16:40|1807.05|1801.65|1806.52|1801.12|1807.05|1801.65|1806.5|1801.1|28
1654690610000|2022-06-08 12:16:50|1806.53|1801.13|1806.13|1800.73|1806.74|1801.34|1806.13|1800.73|27
1654690620000|2022-06-08 12:17:00|1806.38|1800.98|1806.38|1800.98|1806.58|1801.18|1805.75|1800.35|34
1654690630000|2022-06-08 12:17:10|1806.39|1800.99|1805.92|1800.52|1806.39|1800.99|1805.51|1800.11|31
1654690640000|2022-06-08 12:17:20|1805.93|1800.53|1805.79|1800.39|1805.95|1800.55|1805.41|1800.01|33
1654690650000|2022-06-08 12:17:30|1805.93|1800.53|1805.61|1800.21|1805.94|1800.54|1805.31|1799.91|34
1654690660000|2022-06-08 12:17:40|1805.68|1800.28|1805.68|1800.28|1805.73|1800.33|1805.48|1800.08|32
1654690670000|2022-06-08 12:17:50|1805.7|1800.3|1805.61|1800.21|1805.83|1800.43|1805.32|1799.92|34
1654690680000|2022-06-08 12:18:00|1805.48|1800.08|1806|1800.6|1806.19|1800.79|1805.48|1800.08|30
1654690690000|2022-06-08 12:18:10|1805.95|1800.55|1806.29|1800.89|1806.29|1800.89|1805.86|1800.46|35
1654690700000|2022-06-08 12:18:20|1806.3|1800.9|1806.88|1801.48|1806.93|1801.53|1806.25|1800.85|32
1654690710000|2022-06-08 12:18:30|1806.82|1801.42|1806.65|1801.25|1806.85|1801.45|1806.45|1801.05|31
1654690720000|2022-06-08 12:18:40|1806.68|1801.28|1806.63|1801.23|1807|1801.6|1806.39|1800.99|33
1654690730000|2022-06-08 12:18:50|1806.77|1801.37|1806.77|1801.37|1806.81|1801.41|1806.71|1801.31|23
1654690740000|2022-06-08 12:19:00|1806.74|1801.34|1806.57|1801.17|1806.83|1801.43|1806.4|1801|24
1654690750000|2022-06-08 12:19:10|1806.41|1801.01|1806.2|1800.8|1806.41|1801.01|1805.99|1800.59|19
1654690760000|2022-06-08 12:19:20|1806.24|1800.84|1806.09|1800.69|1806.53|1801.13|1806.05|1800.65|32
1654690770000|2022-06-08 12:19:30|1806.15|1800.75|1806.14|1800.74|1806.19|1800.79|1806.07|1800.67|26
1654690780000|2022-06-08 12:19:40|1806.13|1800.73|1806.15|1800.75|1806.18|1800.78|1806.08|1800.68|20
1654690790000|2022-06-08 12:19:50|1806.14|1800.74|1806.22|1800.82|1806.24|1800.84|1806.07|1800.67|19
1654690800000|2022-06-08 12:20:00|1806.21|1800.81|1809.44|1804.04|1809.72|1804.32|1806.21|1800.81|37
1654690810000|2022-06-08 12:20:10|1809.48|1804.08|1808.9|1803.5|1809.56|1804.16|1808.9|1803.5|35
1654690820000|2022-06-08 12:20:20|1808.97|1803.57|1808.94|1803.54|1809.38|1803.98|1808.94|1803.54|31
1654690830000|2022-06-08 12:20:30|1809.08|1803.68|1809.11|1803.71|1809.18|1803.78|1808.94|1803.54|34
1654690840000|2022-06-08 12:20:40|1809.12|1803.72|1810.23|1804.83|1810.27|1804.87|1809.12|1803.72|35
1654690850000|2022-06-08 12:20:50|1810.17|1804.77|1808.96|1803.56|1810.27|1804.87|1808.95|1803.55|36
1654690860000|2022-06-08 12:21:00|1808.93|1803.53|1809.73|1804.33|1809.89|1804.49|1808.91|1803.51|36
1654690870000|2022-06-08 12:21:10|1809.62|1804.22|1809.44|1804.04|1809.79|1804.39|1809.44|1804.04|27
1654690880000|2022-06-08 12:21:20|1809.48|1804.08|1809.95|1804.55|1810.44|1805.04|1809.46|1804.06|25
1654690890000|2022-06-08 12:21:30|1809.99|1804.59|1809.72|1804.32|1810.27|1804.87|1809.67|1804.27|30
1654690900000|2022-06-08 12:21:40|1809.73|1804.33|1809.37|1803.97|1809.77|1804.37|1809.32|1803.92|28
1654690910000|2022-06-08 12:21:50|1809.35|1803.95|1808.59|1803.19|1809.4|1804|1808.39|1802.99|33
1654690920000|2022-06-08 12:22:00|1808.6|1803.2|1808.61|1803.21|1808.97|1803.57|1808.51|1803.11|31
1654690930000|2022-06-08 12:22:10|1808.57|1803.17|1808.35|1802.95|1808.63|1803.23|1808.29|1802.89|29
1654690940000|2022-06-08 12:22:20|1808.34|1802.94|1807.7|1802.3|1808.35|1802.95|1807.68|1802.28|28
1654690950000|2022-06-08 12:22:30|1807.71|1802.31|1807.28|1801.88|1807.78|1802.38|1806.89|1801.49|30
1654690960000|2022-06-08 12:22:40|1807.17|1801.77|1805.96|1800.56|1807.17|1801.77|1805.96|1800.56|32
1654690970000|2022-06-08 12:22:50|1805.79|1800.39|1805.68|1800.28|1806.31|1800.91|1805.57|1800.17|37
1654690980000|2022-06-08 12:23:00|1806.09|1800.69|1806.32|1800.92|1806.53|1801.13|1805.63|1800.23|35
1654690990000|2022-06-08 12:23:10|1806.15|1800.75|1805.64|1800.24|1806.38|1800.98|1805.64|1800.24|32
1654691000000|2022-06-08 12:23:20|1806.06|1800.66|1805.39|1799.99|1806.32|1800.92|1805.05|1799.65|36
1654691010000|2022-06-08 12:23:30|1805.35|1799.95|1805.32|1799.92|1805.5|1800.1|1805.23|1799.83|26
1654691020000|2022-06-08 12:23:40|1805.16|1799.76|1805.07|1799.67|1805.27|1799.87|1805.07|1799.67|27
1654691030000|2022-06-08 12:23:50|1805.09|1799.69|1802.44|1797.04|1805.13|1799.73|1802.44|1797.04|33
1654691040000|2022-06-08 12:24:00|1802.4|1797|1801.09|1795.69|1802.58|1797.18|1801.06|1795.66|39
1654691050000|2022-06-08 12:24:10|1801.21|1795.81|1800.38|1794.98|1801.21|1795.81|1800.08|1794.68|35
1654691060000|2022-06-08 12:24:20|1800.45|1795.05|1797.65|1792.25|1800.45|1795.05|1797.65|1792.25|35
1654691070000|2022-06-08 12:24:30|1797.33|1791.93|1798.91|1793.51|1799.15|1793.75|1796.91|1791.51|36
1654691080000|2022-06-08 12:24:40|1799|1793.6|1798.1|1792.7|1799.01|1793.61|1797.56|1792.16|38
1654691090000|2022-06-08 12:24:50|1798.13|1792.73|1798.03|1792.63|1798.5|1793.1|1797.93|1792.53|38
1654691100000|2022-06-08 12:25:00|1798.12|1792.72|1798.03|1792.63|1799.13|1793.73|1798.03|1792.63|38
1654691110000|2022-06-08 12:25:10|1797.99|1792.59|1795.06|1789.66|1798.01|1792.61|1795.06|1789.66|31
1654691120000|2022-06-08 12:25:20|1794.98|1789.58|1791.51|1786.11|1795.34|1789.94|1791.09|1785.69|40
1654691130000|2022-06-08 12:25:30|1791.34|1785.94|1790.99|1785.59|1791.34|1785.94|1789.15|1783.75|38
1654691140000|2022-06-08 12:25:40|1791.27|1785.87|1790.81|1785.41|1791.83|1786.43|1789.98|1784.58|38
1654691150000|2022-06-08 12:25:50|1790.76|1785.36|1788.38|1782.98|1790.76|1785.36|1787.9|1782.5|36
1654691160000|2022-06-08 12:26:00|1788.32|1782.92|1786.67|1781.27|1788.32|1782.92|1785.84|1780.44|33
1654691170000|2022-06-08 12:26:10|1786.83|1781.43|1789.26|1783.86|1789.36|1783.96|1786.55|1781.15|36
1654691180000|2022-06-08 12:26:20|1788.98|1783.58|1790.17|1784.77|1790.17|1784.77|1788.39|1782.99|36
1654691190000|2022-06-08 12:26:30|1790.61|1785.21|1790.9|1785.5|1791.58|1786.18|1790.25|1784.85|39
1654691200000|2022-06-08 12:26:40|1790.87|1785.47|1789.88|1784.48|1791.65|1786.25|1789.31|1783.91|40
1654691210000|2022-06-08 12:26:50|1789.94|1784.54|1790.52|1785.12|1790.63|1785.23|1789.32|1783.92|38
1654691220000|2022-06-08 12:27:00|1790.7|1785.3|1789.56|1784.16|1791.85|1786.45|1789.3|1783.9|38
1654691230000|2022-06-08 12:27:10|1789.55|1784.15|1792.14|1786.74|1792.69|1787.29|1789.55|1784.15|39
1654691240000|2022-06-08 12:27:20|1792.13|1786.73|1793.02|1787.62|1793.17|1787.77|1792|1786.6|40
1654691250000|2022-06-08 12:27:30|1793.15|1787.75|1794.54|1789.14|1795.02|1789.62|1793.15|1787.75|38
1654691260000|2022-06-08 12:27:40|1794.52|1789.12|1796.01|1790.61|1797.08|1791.68|1794.52|1789.12|38
1654691270000|2022-06-08 12:27:50|1796.04|1790.64|1793.58|1788.18|1796.48|1791.08|1793.58|1788.18|37
1654691280000|2022-06-08 12:28:00|1794.09|1788.69|1794.19|1788.79|1794.21|1788.81|1793.15|1787.75|34
1654691290000|2022-06-08 12:28:10|1794.03|1788.63|1795.08|1789.68|1795.08|1789.68|1793.33|1787.93|34
1654691300000|2022-06-08 12:28:20|1794.91|1789.51|1795.86|1790.46|1796.2|1790.8|1794.91|1789.51|33
1654691310000|2022-06-08 12:28:30|1795.9|1790.5|1793.97|1788.57|1796.19|1790.79|1793.97|1788.57|36
1654691320000|2022-06-08 12:28:40|1794.02|1788.62|1796.57|1791.17|1796.57|1791.17|1793.91|1788.51|39
1654691330000|2022-06-08 12:28:50|1796.52|1791.12|1796.49|1791.09|1797.02|1791.62|1795.22|1789.82|39
1654691340000|2022-06-08 12:29:00|1796.47|1791.07|1794.51|1789.11|1796.47|1791.07|1793.93|1788.53|40
1654691350000|2022-06-08 12:29:10|1794.7|1789.3|1794.14|1788.74|1795.42|1790.02|1793.41|1788.01|37
1654691360000|2022-06-08 12:29:20|1794.13|1788.73|1794.14|1788.74|1794.76|1789.36|1793.88|1788.48|38
1654691370000|2022-06-08 12:29:30|1794.04|1788.64|1793.85|1788.45|1794.51|1789.11|1793.73|1788.33|36
1654691380000|2022-06-08 12:29:40|1793.83|1788.43|1792.83|1787.43|1793.99|1788.59|1792.83|1787.43|36
1654691390000|2022-06-08 12:29:50|1792.82|1787.42|1792.24|1786.84|1792.93|1787.53|1792.03|1786.63|37
1654691400000|2022-06-08 12:30:00|1791.99|1786.59|1790.96|1785.56|1791.99|1786.59|1790.23|1784.83|37
1654691410000|2022-06-08 12:30:10|1790.95|1785.55|1793.08|1787.68|1793.08|1787.68|1790.95|1785.55|37
1654691420000|2022-06-08 12:30:20|1793.06|1787.66|1792.13|1786.73|1793.41|1788.01|1791.5|1786.1|39
1654691430000|2022-06-08 12:30:30|1792.31|1786.91|1792.12|1786.72|1792.35|1786.95|1791.56|1786.16|32
1654691440000|2022-06-08 12:30:40|1792.16|1786.76|1792.52|1787.12|1792.94|1787.54|1791.89|1786.49|38
1654691450000|2022-06-08 12:30:50|1792.54|1787.14|1792.68|1787.28|1792.74|1787.34|1791.57|1786.17|38
1654691460000|2022-06-08 12:31:00|1792.67|1787.27|1792.79|1787.39|1792.81|1787.41|1791.93|1786.53|34
1654691470000|2022-06-08 12:31:10|1792.98|1787.58|1794.83|1789.43|1794.83|1789.43|1792.86|1787.46|40
1654691480000|2022-06-08 12:31:20|1795.08|1789.68|1795.3|1789.9|1796.14|1790.74|1794.76|1789.36|38
1654691490000|2022-06-08 12:31:30|1795.12|1789.72|1794.88|1789.48|1795.26|1789.86|1794.36|1788.96|38
1654691500000|2022-06-08 12:31:40|1795.07|1789.67|1793.9|1788.5|1795.51|1790.11|1793.8|1788.4|35
1654691510000|2022-06-08 12:31:50|1793.95|1788.55|1794|1788.6|1794.63|1789.23|1793.94|1788.54|37
1654691520000|2022-06-08 12:32:00|1794.02|1788.62|1792.2|1786.8|1794.19|1788.79|1791.91|1786.51|37
1654691530000|2022-06-08 12:32:10|1792.16|1786.76|1792|1786.6|1792.49|1787.09|1791.29|1785.89|38
1654691540000|2022-06-08 12:32:20|1791.74|1786.34|1791.56|1786.16|1791.74|1786.34|1791.03|1785.63|38
1654691550000|2022-06-08 12:32:30|1791.54|1786.14|1790|1784.6|1791.54|1786.14|1789.61|1784.21|38
1654691560000|2022-06-08 12:32:40|1790.12|1784.72|1791.14|1785.74|1791.23|1785.83|1789.94|1784.54|39
1654691570000|2022-06-08 12:32:50|1790.87|1785.47|1792.7|1787.3|1792.73|1787.33|1790.87|1785.47|39
1654691580000|2022-06-08 12:33:00|1792.77|1787.37|1791.66|1786.26|1792.77|1787.37|1791.29|1785.89|37
1654691590000|2022-06-08 12:33:10|1791.69|1786.29|1793.8|1788.4|1793.8|1788.4|1791.69|1786.29|38
1654691600000|2022-06-08 12:33:20|1793.98|1788.58|1794.19|1788.79|1794.51|1789.11|1793.82|1788.42|35
1654691610000|2022-06-08 12:33:30|1794.31|1788.91|1794.82|1789.42|1795.09|1789.69|1794.15|1788.75|36
1654691620000|2022-06-08 12:33:40|1794.72|1789.32|1796.13|1790.73|1796.13|1790.73|1794.72|1789.32|33
1654691630000|2022-06-08 12:33:50|1795.97|1790.57|1795.95|1790.55|1796.24|1790.84|1795.2|1789.8|37
1654691640000|2022-06-08 12:34:00|1796.14|1790.74|1796.53|1791.13|1796.89|1791.49|1795.48|1790.08|36
1654691650000|2022-06-08 12:34:10|1796.74|1791.34|1797.48|1792.08|1798.15|1792.75|1796.6|1791.2|37
1654691660000|2022-06-08 12:34:20|1797.19|1791.79|1797.54|1792.14|1798.31|1792.91|1797.19|1791.79|34
1654691670000|2022-06-08 12:34:30|1797.52|1792.12|1798.07|1792.67|1798.45|1793.05|1797.46|1792.06|35
1654691680000|2022-06-08 12:34:40|1798.11|1792.71|1797.7|1792.3|1798.21|1792.81|1797.14|1791.74|30
1654691690000|2022-06-08 12:34:50|1797.74|1792.34|1796.94|1791.54|1797.89|1792.49|1796.69|1791.29|32
1654691700000|2022-06-08 12:35:00|1796.93|1791.53|1796.6|1791.2|1796.95|1791.55|1796.5|1791.1|35
1654691710000|2022-06-08 12:35:10|1796.62|1791.22|1798.32|1792.92|1798.32|1792.92|1796.12|1790.72|35
1654691720000|2022-06-08 12:35:20|1798.22|1792.82|1797.6|1792.2|1798.65|1793.25|1797.6|1792.2|37
1654691730000|2022-06-08 12:35:30|1797.55|1792.15|1797.06|1791.66|1798.36|1792.96|1797.05|1791.65|38
1654691740000|2022-06-08 12:35:40|1797.08|1791.68|1797.85|1792.45|1797.89|1792.49|1797.08|1791.68|35
1654691750000|2022-06-08 12:35:50|1797.95|1792.55|1797.5|1792.1|1798.35|1792.95|1797.5|1792.1|39
1654691760000|2022-06-08 12:36:00|1797.54|1792.14|1797.63|1792.23|1797.91|1792.51|1797.2|1791.8|36
1654691770000|2022-06-08 12:36:10|1797.59|1792.19|1796.91|1791.51|1797.91|1792.51|1796.38|1790.98|34
1654691780000|2022-06-08 12:36:20|1796.93|1791.53|1796.31|1790.91|1797.55|1792.15|1796.21|1790.81|32
1654691790000|2022-06-08 12:36:30|1796.22|1790.82|1796.33|1790.93|1796.46|1791.06|1795.96|1790.56|33
1654691800000|2022-06-08 12:36:40|1796.38|1790.98|1795.66|1790.26|1796.42|1791.02|1795.66|1790.26|26
1654691810000|2022-06-08 12:36:50|1795.57|1790.17|1795.16|1789.76|1795.91|1790.51|1795.02|1789.62|36
1654691820000|2022-06-08 12:37:00|1795.2|1789.8|1795.56|1790.16|1796.13|1790.73|1795.2|1789.8|35
1654691830000|2022-06-08 12:37:10|1795.48|1790.08|1794.82|1789.42|1795.48|1790.08|1794.82|1789.42|33
1654691840000|2022-06-08 12:37:20|1794.83|1789.43|1794.56|1789.16|1794.9|1789.5|1793.88|1788.48|37
1654691850000|2022-06-08 12:37:30|1794.48|1789.08|1793.89|1788.49|1794.67|1789.27|1793.67|1788.27|32
1654691860000|2022-06-08 12:37:40|1793.93|1788.53|1794.02|1788.62|1794.53|1789.13|1793.72|1788.32|38
1654691870000|2022-06-08 12:37:50|1794.07|1788.67|1794.94|1789.54|1794.99|1789.59|1794.07|1788.67|34
1654691880000|2022-06-08 12:38:00|1794.92|1789.52|1795.58|1790.18|1795.78|1790.38|1794.92|1789.52|35
1654691890000|2022-06-08 12:38:10|1795.65|1790.25|1795.81|1790.41|1796.05|1790.65|1795.29|1789.89|37
1654691900000|2022-06-08 12:38:20|1795.68|1790.28|1795.82|1790.42|1795.99|1790.59|1795.12|1789.72|35
1654691910000|2022-06-08 12:38:30|1795.85|1790.45|1795.22|1789.82|1795.87|1790.47|1794.99|1789.59|34
1654691920000|2022-06-08 12:38:40|1795.37|1789.97|1794.93|1789.53|1795.53|1790.13|1794.78|1789.38|34
1654691930000|2022-06-08 12:38:50|1794.99|1789.59|1794.71|1789.31|1794.99|1789.59|1794.68|1789.28|31
1654691940000|2022-06-08 12:39:00|1794.75|1789.35|1794.74|1789.34|1794.85|1789.45|1794.12|1788.72|35
1654691950000|2022-06-08 12:39:10|1794.71|1789.31|1794.41|1789.01|1794.8|1789.4|1794.35|1788.95|28
1654691960000|2022-06-08 12:39:20|1794.36|1788.96|1794.42|1789.02|1794.72|1789.32|1794.15|1788.75|30
1654691970000|2022-06-08 12:39:30|1794.4|1789|1793.85|1788.45|1794.88|1789.48|1793.83|1788.43|32
1654691980000|2022-06-08 12:39:40|1793.87|1788.47|1793.9|1788.5|1793.98|1788.58|1793.65|1788.25|32
1654691990000|2022-06-08 12:39:50|1793.89|1788.49|1793.69|1788.29|1793.93|1788.53|1793.6|1788.2|29
1654692000000|2022-06-08 12:40:00|1793.78|1788.38|1793.21|1787.81|1793.86|1788.46|1793.21|1787.81|30
1654692010000|2022-06-08 12:40:10|1792.59|1787.19|1792.15|1786.75|1792.59|1787.19|1792.03|1786.63|32
1654692020000|2022-06-08 12:40:20|1792.34|1786.94|1791.94|1786.54|1792.56|1787.16|1791.94|1786.54|29
1654692030000|2022-06-08 12:40:30|1791.9|1786.5|1791.79|1786.39|1791.95|1786.55|1791.61|1786.21|32
1654692040000|2022-06-08 12:40:40|1791.8|1786.4|1792.71|1787.31|1792.71|1787.31|1791.78|1786.38|37
1654692050000|2022-06-08 12:40:50|1792.88|1787.48|1793.49|1788.09|1793.74|1788.34|1792.86|1787.46|35
1654692060000|2022-06-08 12:41:00|1793.47|1788.07|1794.09|1788.69|1794.15|1788.75|1793.34|1787.94|33
1654692070000|2022-06-08 12:41:10|1794.12|1788.72|1793.08|1787.68|1794.14|1788.74|1792.59|1787.19|35
1654692080000|2022-06-08 12:41:20|1793.07|1787.67|1793.01|1787.61|1793.1|1787.7|1792.85|1787.45|33
1654692090000|2022-06-08 12:41:30|1792.98|1787.58|1791.88|1786.48|1793.12|1787.72|1791.72|1786.32|35
1654692100000|2022-06-08 12:41:40|1791.69|1786.29|1790.37|1784.97|1791.74|1786.34|1790.37|1784.97|34
1654692110000|2022-06-08 12:41:50|1790.39|1784.99|1790.4|1785|1790.99|1785.59|1790.34|1784.94|38
1654692120000|2022-06-08 12:42:00|1790.39|1784.99|1792.38|1786.98|1792.83|1787.43|1790.39|1784.99|36
1654692130000|2022-06-08 12:42:10|1792.41|1787.01|1794.71|1789.31|1795|1789.6|1792.41|1787.01|39
1654692140000|2022-06-08 12:42:20|1794.52|1789.12|1793.5|1788.1|1794.52|1789.12|1793.5|1788.1|33
1654692150000|2022-06-08 12:42:30|1793.44|1788.04|1793|1787.6|1793.47|1788.07|1792.28|1786.88|35
1654692160000|2022-06-08 12:42:40|1793.07|1787.67|1792.01|1786.61|1793.48|1788.08|1792|1786.6|31
1654692170000|2022-06-08 12:42:50|1792.2|1786.8|1791.62|1786.22|1792.2|1786.8|1791.54|1786.14|28
1654692180000|2022-06-08 12:43:00|1791.67|1786.27|1792.74|1787.34|1792.74|1787.34|1791.63|1786.23|34
1654692190000|2022-06-08 12:43:10|1792.72|1787.32|1791.92|1786.52|1792.88|1787.48|1791.7|1786.3|38
1654692200000|2022-06-08 12:43:20|1791.98|1786.58|1792.25|1786.85|1792.67|1787.27|1791.93|1786.53|34
1654692210000|2022-06-08 12:43:30|1792.23|1786.83|1793.6|1788.2|1793.63|1788.23|1792.08|1786.68|36
1654692220000|2022-06-08 12:43:40|1793.61|1788.21|1794.01|1788.61|1794.01|1788.61|1793.59|1788.19|35
1654692230000|2022-06-08 12:43:50|1794.15|1788.75|1794.86|1789.46|1794.92|1789.52|1794.04|1788.64|36
1654692240000|2022-06-08 12:44:00|1794.91|1789.51|1795.32|1789.92|1796.05|1790.65|1794.91|1789.51|39
1654692250000|2022-06-08 12:44:10|1795.28|1789.88|1795.42|1790.02|1796.08|1790.68|1795.18|1789.78|36
1654692260000|2022-06-08 12:44:20|1795.37|1789.97|1795.42|1790.02|1795.49|1790.09|1795.07|1789.67|35
1654692270000|2022-06-08 12:44:30|1795.41|1790.01|1794.84|1789.44|1795.41|1790.01|1794.69|1789.29|38
1654692280000|2022-06-08 12:44:40|1794.88|1789.48|1793.23|1787.83|1794.88|1789.48|1792.7|1787.3|35
1654692290000|2022-06-08 12:44:50|1793.2|1787.8|1793.91|1788.51|1793.99|1788.59|1793.2|1787.8|34
1654692300000|2022-06-08 12:45:00|1793.86|1788.46|1793.45|1788.05|1793.93|1788.53|1792.48|1787.08|35
1654692310000|2022-06-08 12:45:10|1793.39|1787.99|1792.53|1787.13|1793.47|1788.07|1792.53|1787.13|35
1654692320000|2022-06-08 12:45:20|1792.56|1787.16|1792.61|1787.21|1793.34|1787.94|1792.56|1787.16|34
1654692330000|2022-06-08 12:45:30|1792.64|1787.24|1793.77|1788.37|1793.9|1788.5|1792.62|1787.22|39
1654692340000|2022-06-08 12:45:40|1793.78|1788.38|1793.97|1788.57|1794.74|1789.34|1793.4|1788|36
1654692350000|2022-06-08 12:45:50|1794.14|1788.74|1795.67|1790.27|1796|1790.6|1794.14|1788.74|30
1654692360000|2022-06-08 12:46:00|1795.66|1790.26|1796.42|1791.02|1796.42|1791.02|1795.57|1790.17|37
1654692370000|2022-06-08 12:46:10|1796.41|1791.01|1796.39|1790.99|1796.56|1791.16|1795.85|1790.45|36
1654692380000|2022-06-08 12:46:20|1796.37|1790.97|1796.51|1791.11|1796.66|1791.26|1796.18|1790.78|31
1654692390000|2022-06-08 12:46:30|1796.56|1791.16|1796.62|1791.22|1796.69|1791.29|1796.31|1790.91|29
1654692400000|2022-06-08 12:46:40|1796.59|1791.19|1796.51|1791.11|1796.67|1791.27|1796.13|1790.73|32
1654692410000|2022-06-08 12:46:50|1796.53|1791.13|1796.4|1791|1797.08|1791.68|1796.28|1790.88|36
1654692420000|2022-06-08 12:47:00|1796.46|1791.06|1796.03|1790.63|1796.95|1791.55|1796.03|1790.63|36
1654692430000|2022-06-08 12:47:10|1796.09|1790.69|1796.04|1790.64|1796.28|1790.88|1795.94|1790.54|33
1654692440000|2022-06-08 12:47:20|1796.11|1790.71|1794.97|1789.57|1796.11|1790.71|1794.97|1789.57|38
1654692450000|2022-06-08 12:47:30|1794.96|1789.56|1795.12|1789.72|1795.7|1790.3|1794.79|1789.39|33
1654692460000|2022-06-08 12:47:40|1795.32|1789.92|1795.45|1790.05|1796.12|1790.72|1795.32|1789.92|37
1654692470000|2022-06-08 12:47:50|1795.47|1790.07|1795.38|1789.98|1795.47|1790.07|1795.22|1789.82|26
1654692480000|2022-06-08 12:48:00|1795.42|1790.02|1794.75|1789.35|1795.42|1790.02|1794.41|1789.01|34
1654692490000|2022-06-08 12:48:10|1794.79|1789.39|1795.31|1789.91|1795.38|1789.98|1794.72|1789.32|36
1654692500000|2022-06-08 12:48:20|1795.28|1789.88|1795.18|1789.78|1795.66|1790.26|1794.71|1789.31|33
1654692510000|2022-06-08 12:48:30|1795.03|1789.63|1794.64|1789.24|1795.47|1790.07|1794.64|1789.24|30
1654692520000|2022-06-08 12:48:40|1794.69|1789.29|1794.94|1789.54|1795.7|1790.3|1794.69|1789.29|35
1654692530000|2022-06-08 12:48:50|1794.9|1789.5|1795.12|1789.72|1795.32|1789.92|1794.88|1789.48|31
1654692540000|2022-06-08 12:49:00|1795.16|1789.76|1796.94|1791.54|1796.94|1791.54|1795.15|1789.75|37
1654692550000|2022-06-08 12:49:10|1796.7|1791.3|1796.95|1791.55|1797.13|1791.73|1796.55|1791.15|36
1654692560000|2022-06-08 12:49:20|1796.92|1791.52|1796.48|1791.08|1797.06|1791.66|1796.34|1790.94|33
1654692570000|2022-06-08 12:49:30|1796.47|1791.07|1795.87|1790.47|1796.61|1791.21|1795.87|1790.47|36
1654692580000|2022-06-08 12:49:40|1795.95|1790.55|1795.99|1790.59|1795.99|1790.59|1795.52|1790.12|32
1654692590000|2022-06-08 12:49:50|1796.02|1790.62|1796.02|1790.62|1796.14|1790.74|1795.97|1790.57|30
1654692600000|2022-06-08 12:50:00|1796.03|1790.63|1795.77|1790.37|1796.04|1790.64|1795.53|1790.13|33
1654692610000|2022-06-08 12:50:10|1795.81|1790.41|1796.7|1791.3|1796.7|1791.3|1795.8|1790.4|34
1654692620000|2022-06-08 12:50:20|1796.68|1791.28|1796.69|1791.29|1796.86|1791.46|1796.15|1790.75|33
1654692630000|2022-06-08 12:50:30|1796.73|1791.33|1796.93|1791.53|1796.93|1791.53|1796.66|1791.26|23
1654692640000|2022-06-08 12:50:40|1796.98|1791.58|1796.84|1791.44|1797.19|1791.79|1796.6|1791.2|35
1654692650000|2022-06-08 12:50:50|1796.79|1791.39|1797.8|1792.4|1798.09|1792.69|1796.79|1791.39|32
1654692660000|2022-06-08 12:51:00|1798.23|1792.83|1798.22|1792.82|1798.23|1792.83|1797.72|1792.32|33
1654692670000|2022-06-08 12:51:10|1798.32|1792.92|1797.4|1792|1798.55|1793.15|1797.38|1791.98|35
1654692680000|2022-06-08 12:51:20|1797.43|1792.03|1797.81|1792.41|1797.86|1792.46|1797.43|1792.03|20
1654692690000|2022-06-08 12:51:30|1797.91|1792.51|1797.67|1792.27|1798.11|1792.71|1797.61|1792.21|31
1654692700000|2022-06-08 12:51:40|1797.68|1792.28|1796.97|1791.57|1797.92|1792.52|1796.97|1791.57|27
1654692710000|2022-06-08 12:51:50|1797.01|1791.61|1797.55|1792.15|1797.55|1792.15|1795.62|1790.22|34
1654692720000|2022-06-08 12:52:00|1797.66|1792.26|1797.04|1791.64|1797.88|1792.48|1796.87|1791.47|32
1654692730000|2022-06-08 12:52:10|1797.05|1791.65|1797.17|1791.77|1797.55|1792.15|1797.05|1791.65|31
1654692740000|2022-06-08 12:52:20|1797.2|1791.8|1796.68|1791.28|1797.25|1791.85|1796.59|1791.19|33
1654692750000|2022-06-08 12:52:30|1796.67|1791.27|1796.15|1790.75|1797.05|1791.65|1796.1|1790.7|33
1654692760000|2022-06-08 12:52:40|1796.14|1790.74|1797.05|1791.65|1797.4|1792|1796.03|1790.63|35
1654692770000|2022-06-08 12:52:50|1797.1|1791.7|1796.76|1791.36|1797.21|1791.81|1796.44|1791.04|29
1654692780000|2022-06-08 12:53:00|1796.78|1791.38|1796.84|1791.44|1797.14|1791.74|1796.78|1791.38|32
1654692790000|2022-06-08 12:53:10|1796.86|1791.46|1796.22|1790.82|1796.98|1791.58|1796.09|1790.69|26
1654692800000|2022-06-08 12:53:20|1796.21|1790.81|1796.24|1790.84|1796.3|1790.9|1796.18|1790.78|28
1654692810000|2022-06-08 12:53:30|1796.25|1790.85|1796.63|1791.23|1796.72|1791.32|1796.25|1790.85|29
1654692820000|2022-06-08 12:53:40|1796.61|1791.21|1796.69|1791.29|1796.75|1791.35|1796.5|1791.1|30
1654692830000|2022-06-08 12:53:50|1796.71|1791.31|1796.28|1790.88|1796.84|1791.44|1796.28|1790.88|29
1654692840000|2022-06-08 12:54:00|1796.21|1790.81|1795.87|1790.47|1796.35|1790.95|1795.76|1790.36|33
1654692850000|2022-06-08 12:54:10|1795.84|1790.44|1794.49|1789.09|1795.88|1790.48|1794.49|1789.09|36
1654692860000|2022-06-08 12:54:20|1794.46|1789.06|1793.59|1788.19|1794.49|1789.09|1793.53|1788.13|35
1654692870000|2022-06-08 12:54:30|1793.6|1788.2|1793.4|1788|1793.97|1788.57|1793.37|1787.97|30
1654692880000|2022-06-08 12:54:40|1793.53|1788.13|1793.23|1787.83|1793.72|1788.32|1793.16|1787.76|35
1654692890000|2022-06-08 12:54:50|1793.4|1788|1793.76|1788.36|1793.85|1788.45|1793.32|1787.92|37
1654692900000|2022-06-08 12:55:00|1793.73|1788.33|1793.26|1787.86|1793.73|1788.33|1793.05|1787.65|34
1654692910000|2022-06-08 12:55:10|1793.21|1787.81|1794.7|1789.3|1794.7|1789.3|1793.08|1787.68|33
1654692920000|2022-06-08 12:55:20|1794.85|1789.45|1794.81|1789.41|1794.88|1789.48|1794.11|1788.71|33
1654692930000|2022-06-08 12:55:30|1794.9|1789.5|1794.48|1789.08|1795.02|1789.62|1794.24|1788.84|37
1654692940000|2022-06-08 12:55:40|1794.59|1789.19|1794.28|1788.88|1794.79|1789.39|1794.18|1788.78|34
1654692950000|2022-06-08 12:55:50|1794.44|1789.04|1794.34|1788.94|1794.53|1789.13|1794.22|1788.82|30
1654692960000|2022-06-08 12:56:00|1794.41|1789.01|1794.35|1788.95|1794.9|1789.5|1794.28|1788.88|36
1654692970000|2022-06-08 12:56:10|1794.38|1788.98|1795.59|1790.19|1795.73|1790.33|1794.38|1788.98|38
1654692980000|2022-06-08 12:56:20|1795.37|1789.97|1796.69|1791.29|1796.83|1791.43|1795.37|1789.97|39
1654692990000|2022-06-08 12:56:30|1796.88|1791.48|1797.45|1792.05|1797.93|1792.53|1796.51|1791.11|31
1654693000000|2022-06-08 12:56:40|1797.43|1792.03|1796.02|1790.62|1797.43|1792.03|1795.06|1789.66|34
1654693010000|2022-06-08 12:56:50|1796.17|1790.77|1796.78|1791.38|1796.82|1791.42|1796.01|1790.61|33
1654693020000|2022-06-08 12:57:00|1796.74|1791.34|1796.79|1791.39|1797.2|1791.8|1796.74|1791.34|35
1654693030000|2022-06-08 12:57:10|1796.83|1791.43|1797.42|1792.02|1797.62|1792.22|1796.72|1791.32|32
1654693040000|2022-06-08 12:57:20|1797.4|1792|1797.45|1792.05|1797.91|1792.51|1797.28|1791.88|29
1654693050000|2022-06-08 12:57:30|1797.43|1792.03|1797.39|1791.99|1797.57|1792.17|1797.33|1791.93|19
1654693060000|2022-06-08 12:57:40|1797.37|1791.97|1797.6|1792.2|1798.12|1792.72|1797.18|1791.78|38
1654693070000|2022-06-08 12:57:50|1797.46|1792.06|1796.63|1791.23|1797.48|1792.08|1796.51|1791.11|34
1654693080000|2022-06-08 12:58:00|1796.68|1791.28|1795.07|1789.67|1796.72|1791.32|1795.07|1789.67|36
1654693090000|2022-06-08 12:58:10|1795.04|1789.64|1794.58|1789.18|1795.06|1789.66|1794.31|1788.91|33
1654693100000|2022-06-08 12:58:20|1794.59|1789.19|1794.69|1789.29|1795.07|1789.67|1794.48|1789.08|38
1654693110000|2022-06-08 12:58:30|1794.71|1789.31|1796.14|1790.74|1796.14|1790.74|1794.61|1789.21|31
1654693120000|2022-06-08 12:58:40|1796.27|1790.87|1796.39|1790.99|1796.6|1791.2|1796.01|1790.61|34
1654693130000|2022-06-08 12:58:50|1796.36|1790.96|1796.3|1790.9|1796.63|1791.23|1796.19|1790.79|33
1654693140000|2022-06-08 12:59:00|1796.31|1790.91|1796.49|1791.09|1796.83|1791.43|1796.25|1790.85|34
1654693150000|2022-06-08 12:59:10|1796.39|1790.99|1795.61|1790.21|1796.39|1790.99|1795.61|1790.21|31
1654693160000|2022-06-08 12:59:20|1795.63|1790.23|1795.1|1789.7|1795.63|1790.23|1794.76|1789.36|26
1654693170000|2022-06-08 12:59:30|1795.07|1789.67|1794.62|1789.22|1795.22|1789.82|1794.57|1789.17|34
1654693180000|2022-06-08 12:59:40|1794.75|1789.35|1794.43|1789.03|1794.89|1789.49|1794.29|1788.89|31
1654693190000|2022-06-08 12:59:50|1794.59|1789.19|1794.32|1788.92|1794.62|1789.22|1794.27|1788.87|31
1654693200000|2022-06-08 13:00:00|1794.31|1788.91|1792.73|1787.33|1794.31|1788.91|1792.46|1787.06|36
1654693210000|2022-06-08 13:00:10|1792.76|1787.36|1792.72|1787.32|1792.91|1787.51|1792.54|1787.14|39
1654693220000|2022-06-08 13:00:20|1792.71|1787.31|1792.81|1787.41|1792.92|1787.52|1791.91|1786.51|37
1654693230000|2022-06-08 13:00:30|1792.72|1787.32|1792.08|1786.68|1792.72|1787.32|1791.43|1786.03|35
1654693240000|2022-06-08 13:00:40|1792.05|1786.65|1791.61|1786.21|1792.09|1786.69|1791.23|1785.83|38
1654693250000|2022-06-08 13:00:50|1791.65|1786.25|1792.16|1786.76|1792.32|1786.92|1791.53|1786.13|38
1654693260000|2022-06-08 13:01:00|1792.02|1786.62|1790.13|1784.73|1792.17|1786.77|1790.13|1784.73|37
1654693270000|2022-06-08 13:01:10|1790.78|1785.38|1790.91|1785.51|1791.2|1785.8|1790.51|1785.11|36
1654693280000|2022-06-08 13:01:20|1790.9|1785.5|1791.08|1785.68|1791.1|1785.7|1790.61|1785.21|36
1654693290000|2022-06-08 13:01:30|1791.05|1785.65|1791.44|1786.04|1791.44|1786.04|1790.93|1785.53|33
1654693300000|2022-06-08 13:01:40|1791.42|1786.02|1791.99|1786.59|1792.18|1786.78|1791.42|1786.02|37
1654693310000|2022-06-08 13:01:50|1792.04|1786.64|1793.38|1787.98|1793.42|1788.02|1792.04|1786.64|32
1654693320000|2022-06-08 13:02:00|1793.39|1787.99|1796.76|1791.36|1796.77|1791.37|1793.03|1787.63|38
1654693330000|2022-06-08 13:02:10|1796.74|1791.34|1797.03|1791.63|1797.4|1792|1796.33|1790.93|38
1654693340000|2022-06-08 13:02:20|1797.07|1791.67|1798.45|1793.05|1798.85|1793.45|1796.91|1791.51|38
1654693350000|2022-06-08 13:02:30|1798.28|1792.88|1796.93|1791.53|1798.28|1792.88|1796.83|1791.43|39
1654693360000|2022-06-08 13:02:40|1796.91|1791.51|1796.27|1790.87|1796.91|1791.51|1796.27|1790.87|34
1654693370000|2022-06-08 13:02:50|1796.32|1790.92|1796.43|1791.03|1796.51|1791.11|1796.24|1790.84|34
1654693380000|2022-06-08 13:03:00|1796.35|1790.95|1796.64|1791.24|1796.76|1791.36|1796.34|1790.94|31
1654693390000|2022-06-08 13:03:10|1796.69|1791.29|1796.58|1791.18|1797.04|1791.64|1796.54|1791.14|38
1654693400000|2022-06-08 13:03:20|1796.57|1791.17|1796.19|1790.79|1796.67|1791.27|1796.19|1790.79|32
1654693410000|2022-06-08 13:03:30|1795.6|1790.2|1794.99|1789.59|1796.14|1790.74|1794.93|1789.53|35
1654693420000|2022-06-08 13:03:40|1795.03|1789.63|1794.84|1789.44|1795.03|1789.63|1794.05|1788.65|39
1654693430000|2022-06-08 13:03:50|1794.8|1789.4|1794.4|1789|1794.95|1789.55|1794.33|1788.93|35
1654693440000|2022-06-08 13:04:00|1794.59|1789.19|1794.84|1789.44|1795.03|1789.63|1794.09|1788.69|37
1654693450000|2022-06-08 13:04:10|1794.87|1789.47|1796.45|1791.05|1796.5|1791.1|1794.87|1789.47|39
1654693460000|2022-06-08 13:04:20|1796.42|1791.02|1796.65|1791.25|1796.65|1791.25|1796.25|1790.85|35
1654693470000|2022-06-08 13:04:30|1796.75|1791.35|1797.33|1791.93|1797.33|1791.93|1796.59|1791.19|34
1654693480000|2022-06-08 13:04:40|1797.21|1791.81|1797.66|1792.26|1798.26|1792.86|1797.21|1791.81|33
1654693490000|2022-06-08 13:04:50|1797.62|1792.22|1797.84|1792.44|1797.94|1792.54|1797.26|1791.86|32
1654693500000|2022-06-08 13:05:00|1797.79|1792.39|1798.33|1792.93|1798.35|1792.95|1797.43|1792.03|34
1654693510000|2022-06-08 13:05:10|1798.45|1793.05|1799.89|1794.49|1800.17|1794.77|1798.4|1793|35
1654693520000|2022-06-08 13:05:20|1799.98|1794.58|1803.64|1798.24|1804.71|1799.31|1799.98|1794.58|38
1654693530000|2022-06-08 13:05:30|1803.63|1798.23|1802.37|1796.97|1803.63|1798.23|1801.96|1796.56|37
1654693540000|2022-06-08 13:05:40|1802.38|1796.98|1803.31|1797.91|1803.83|1798.43|1802.38|1796.98|36
1654693550000|2022-06-08 13:05:50|1803.17|1797.77|1802.88|1797.48|1803.24|1797.84|1802.48|1797.08|35
1654693560000|2022-06-08 13:06:00|1802.91|1797.51|1801.73|1796.33|1802.91|1797.51|1801.49|1796.09|35
1654693570000|2022-06-08 13:06:10|1801.92|1796.52|1802.28|1796.88|1802.47|1797.07|1801.81|1796.41|37
1654693580000|2022-06-08 13:06:20|1802.23|1796.83|1802.29|1796.89|1802.29|1796.89|1801.94|1796.54|31
1654693590000|2022-06-08 13:06:30|1802.3|1796.9|1801.57|1796.17|1802.3|1796.9|1801.47|1796.07|33
1654693600000|2022-06-08 13:06:40|1801.56|1796.16|1802.12|1796.72|1802.21|1796.81|1801.42|1796.02|31
1654693610000|2022-06-08 13:06:50|1802.1|1796.7|1802.76|1797.36|1802.84|1797.44|1802.03|1796.63|31
1654693620000|2022-06-08 13:07:00|1802.74|1797.34|1803.17|1797.77|1803.17|1797.77|1802.66|1797.26|34
1654693630000|2022-06-08 13:07:10|1803.18|1797.78|1803.54|1798.14|1804.03|1798.63|1803.09|1797.69|34
1654693640000|2022-06-08 13:07:20|1803.39|1797.99|1803.48|1798.08|1804|1798.6|1803.39|1797.99|36
1654693650000|2022-06-08 13:07:30|1803.47|1798.07|1806.23|1800.83|1806.23|1800.83|1803.47|1798.07|37
1654693660000|2022-06-08 13:07:40|1806.19|1800.79|1804.87|1799.47|1806.84|1801.44|1804.87|1799.47|37
1654693670000|2022-06-08 13:07:50|1804.8|1799.4|1805.77|1800.37|1805.77|1800.37|1804.41|1799.01|35
1654693680000|2022-06-08 13:08:00|1805.82|1800.42|1804.62|1799.22|1806.06|1800.66|1804.56|1799.16|36
1654693690000|2022-06-08 13:08:10|1804.64|1799.24|1805.31|1799.91|1806.26|1800.86|1804.64|1799.24|36
1654693700000|2022-06-08 13:08:20|1805.29|1799.89|1804.53|1799.13|1805.63|1800.23|1804.33|1798.93|34
1654693710000|2022-06-08 13:08:30|1804.48|1799.08|1805.25|1799.85|1805.33|1799.93|1804.29|1798.89|36
1654693720000|2022-06-08 13:08:40|1805.14|1799.74|1804.55|1799.15|1805.33|1799.93|1804.48|1799.08|35
1654693730000|2022-06-08 13:08:50|1804.59|1799.19|1803.79|1798.39|1804.62|1799.22|1803.79|1798.39|31
1654693740000|2022-06-08 13:09:00|1803.73|1798.33|1805.02|1799.62|1805.03|1799.63|1803.73|1798.33|30
1654693750000|2022-06-08 13:09:10|1804.97|1799.57|1803.9|1798.5|1805.02|1799.62|1803.9|1798.5|36
1654693760000|2022-06-08 13:09:20|1803.82|1798.42|1803.33|1797.93|1803.84|1798.44|1803.11|1797.71|29
1654693770000|2022-06-08 13:09:30|1803.31|1797.91|1803.35|1797.95|1803.44|1798.04|1803.07|1797.67|30
1654693780000|2022-06-08 13:09:40|1803.31|1797.91|1802.82|1797.42|1803.31|1797.91|1802.47|1797.07|29
1654693790000|2022-06-08 13:09:50|1802.33|1796.93|1802.59|1797.19|1802.82|1797.42|1801.68|1796.28|32
1654693800000|2022-06-08 13:10:00|1802.27|1796.87|1801.51|1796.11|1802.27|1796.87|1801.45|1796.05|29
1654693810000|2022-06-08 13:10:10|1801.5|1796.1|1800.89|1795.49|1801.5|1796.1|1800.6|1795.2|36
1654693820000|2022-06-08 13:10:20|1800.92|1795.52|1800.33|1794.93|1801.09|1795.69|1800.33|1794.93|26
1654693830000|2022-06-08 13:10:30|1800.39|1794.99|1801.22|1795.82|1801.31|1795.91|1800.39|1794.99|33
1654693840000|2022-06-08 13:10:40|1801.2|1795.8|1801.68|1796.28|1801.68|1796.28|1801.01|1795.61|34
1654693850000|2022-06-08 13:10:50|1801.88|1796.48|1801.91|1796.51|1802.04|1796.64|1801.81|1796.41|37
1654693860000|2022-06-08 13:11:00|1801.86|1796.46|1801.13|1795.73|1801.86|1796.46|1800.82|1795.42|31
1654693870000|2022-06-08 13:11:10|1801.21|1795.81|1801.48|1796.08|1801.48|1796.08|1800.62|1795.22|36
1654693880000|2022-06-08 13:11:20|1801.53|1796.13|1803.15|1797.75|1803.15|1797.75|1801.44|1796.04|36
1654693890000|2022-06-08 13:11:30|1802.99|1797.59|1803.58|1798.18|1804.31|1798.91|1802.93|1797.53|38
1654693900000|2022-06-08 13:11:40|1803.72|1798.32|1803.09|1797.69|1803.72|1798.32|1802.98|1797.58|30
1654693910000|2022-06-08 13:11:50|1803.1|1797.7|1803.83|1798.43|1803.83|1798.43|1803.02|1797.62|34
1654693920000|2022-06-08 13:12:00|1803.82|1798.42|1803.53|1798.13|1803.87|1798.47|1803.33|1797.93|27
1654693930000|2022-06-08 13:12:10|1803.49|1798.09|1803.29|1797.89|1803.63|1798.23|1803.28|1797.88|23
1654693940000|2022-06-08 13:12:20|1803.3|1797.9|1803.32|1797.92|1803.57|1798.17|1803.23|1797.83|31
1654693950000|2022-06-08 13:12:30|1803.3|1797.9|1804.24|1798.84|1804.24|1798.84|1803.09|1797.69|34
1654693960000|2022-06-08 13:12:40|1804.5|1799.1|1804.86|1799.46|1804.86|1799.46|1804.44|1799.04|37
1654693970000|2022-06-08 13:12:50|1804.59|1799.19|1806.55|1801.15|1806.6|1801.2|1804.56|1799.16|34
1654693980000|2022-06-08 13:13:00|1806.73|1801.33|1807.54|1802.14|1807.92|1802.52|1806.73|1801.33|33
1654693990000|2022-06-08 13:13:10|1807.5|1802.1|1805.62|1800.22|1807.56|1802.16|1805.45|1800.05|38
1654694000000|2022-06-08 13:13:20|1805.64|1800.24|1805.44|1800.04|1805.82|1800.42|1804.74|1799.34|34
1654694010000|2022-06-08 13:13:30|1805.51|1800.11|1805.49|1800.09|1805.8|1800.4|1804.76|1799.36|38
1654694020000|2022-06-08 13:13:40|1805.65|1800.25|1804.78|1799.38|1805.73|1800.33|1804.77|1799.37|37
1654694030000|2022-06-08 13:13:50|1804.65|1799.25|1804.76|1799.36|1804.78|1799.38|1804.54|1799.14|32
1654694040000|2022-06-08 13:14:00|1804.71|1799.31|1803.98|1798.58|1804.76|1799.36|1803.93|1798.53|34
1654694050000|2022-06-08 13:14:10|1803.96|1798.56|1803.14|1797.74|1804.19|1798.79|1803.14|1797.74|31
1654694060000|2022-06-08 13:14:20|1803.01|1797.61|1803.44|1798.04|1803.44|1798.04|1802.69|1797.29|31
1654694070000|2022-06-08 13:14:30|1803.55|1798.15|1803.31|1797.91|1804.05|1798.65|1803.21|1797.81|31
1654694080000|2022-06-08 13:14:40|1803.29|1797.89|1804.33|1798.93|1804.44|1799.04|1803.29|1797.89|31
1654694090000|2022-06-08 13:14:50|1804.44|1799.04|1805.72|1800.32|1805.75|1800.35|1804.35|1798.95|32
1654694100000|2022-06-08 13:15:00|1805.79|1800.39|1806.24|1800.84|1806.24|1800.84|1805.58|1800.18|30
1654694110000|2022-06-08 13:15:10|1805.77|1800.37|1804.3|1798.9|1806.29|1800.89|1803.86|1798.46|32
1654694120000|2022-06-08 13:15:20|1804.49|1799.09|1804.99|1799.59|1805.4|1800|1804.03|1798.63|36
1654694130000|2022-06-08 13:15:30|1805.03|1799.63|1804.77|1799.37|1805.49|1800.09|1804.59|1799.19|34
1654694140000|2022-06-08 13:15:40|1804.9|1799.5|1805.81|1800.41|1806.63|1801.23|1804.9|1799.5|37
1654694150000|2022-06-08 13:15:50|1805.85|1800.45|1806.23|1800.83|1806.3|1800.9|1805.62|1800.22|35
1654694160000|2022-06-08 13:16:00|1806.15|1800.75|1805.12|1799.72|1806.62|1801.22|1804.63|1799.23|37
1654694170000|2022-06-08 13:16:10|1805.23|1799.83|1806.31|1800.91|1806.31|1800.91|1805.23|1799.83|35
1654694180000|2022-06-08 13:16:20|1806.21|1800.81|1805.21|1799.81|1806.21|1800.81|1805.2|1799.8|32
1654694190000|2022-06-08 13:16:30|1805.22|1799.82|1804.72|1799.32|1805.49|1800.09|1804.64|1799.24|39
1654694200000|2022-06-08 13:16:40|1804.7|1799.3|1804.01|1798.61|1804.81|1799.41|1803.58|1798.18|39
1654694210000|2022-06-08 13:16:50|1803.91|1798.51|1804.38|1798.98|1804.38|1798.98|1803.64|1798.24|37
1654694220000|2022-06-08 13:17:00|1804.41|1799.01|1804.48|1799.08|1804.52|1799.12|1803.97|1798.57|34
1654694230000|2022-06-08 13:17:10|1804.36|1798.96|1804.56|1799.16|1804.57|1799.17|1803.88|1798.48|34
1654694240000|2022-06-08 13:17:20|1804.5|1799.1|1803.83|1798.43|1804.5|1799.1|1803.73|1798.33|34
1654694250000|2022-06-08 13:17:30|1803.86|1798.46|1804.19|1798.79|1804.35|1798.95|1803.63|1798.23|33
1654694260000|2022-06-08 13:17:40|1804.28|1798.88|1803.94|1798.54|1804.32|1798.92|1803.85|1798.45|35
1654694270000|2022-06-08 13:17:50|1804.06|1798.66|1804.75|1799.35|1805.07|1799.67|1804.03|1798.63|33
1654694280000|2022-06-08 13:18:00|1804.76|1799.36|1805.56|1800.16|1805.95|1800.55|1804.7|1799.3|35
1654694290000|2022-06-08 13:18:10|1805.59|1800.19|1805.48|1800.08|1805.78|1800.38|1805.36|1799.96|27
1654694300000|2022-06-08 13:18:20|1805.42|1800.02|1805.43|1800.03|1805.84|1800.44|1805.34|1799.94|36
1654694310000|2022-06-08 13:18:30|1805.42|1800.02|1805.56|1800.16|1805.63|1800.23|1805.42|1800.02|28
1654694320000|2022-06-08 13:18:40|1805.57|1800.17|1804.28|1798.88|1805.59|1800.19|1804.14|1798.74|35
1654694330000|2022-06-08 13:18:50|1804.17|1798.77|1803.79|1798.39|1804.21|1798.81|1803.63|1798.23|34
1654694340000|2022-06-08 13:19:00|1803.83|1798.43|1804.12|1798.72|1804.78|1799.38|1803.83|1798.43|34
1654694350000|2022-06-08 13:19:10|1804.13|1798.73|1803.4|1798|1804.13|1798.73|1803.35|1797.95|36
1654694360000|2022-06-08 13:19:20|1803.37|1797.97|1803.62|1798.22|1804.17|1798.77|1803.3|1797.9|39
1654694370000|2022-06-08 13:19:30|1803.89|1798.49|1804.62|1799.22|1804.62|1799.22|1803.89|1798.49|39
1654694380000|2022-06-08 13:19:40|1804.57|1799.17|1803.11|1797.71|1804.57|1799.17|1802.5|1797.1|37
1654694390000|2022-06-08 13:19:50|1803.12|1797.72|1804.23|1798.83|1804.23|1798.83|1802.32|1796.92|38
1654694400000|2022-06-08 13:20:00|1804.14|1798.74|1803.83|1798.43|1804.29|1798.89|1802.32|1796.92|39
1654694410000|2022-06-08 13:20:10|1803.71|1798.31|1804.46|1799.06|1804.73|1799.33|1803.71|1798.31|36
1654694420000|2022-06-08 13:20:20|1804.61|1799.21|1804.62|1799.22|1804.83|1799.43|1804.29|1798.89|38
1654694430000|2022-06-08 13:20:30|1804.77|1799.37|1804.63|1799.23|1804.77|1799.37|1804.46|1799.06|30
1654694440000|2022-06-08 13:20:40|1804.64|1799.24|1804.72|1799.32|1804.75|1799.35|1804.45|1799.05|32
1654694450000|2022-06-08 13:20:50|1804.6|1799.2|1803.82|1798.42|1804.6|1799.2|1803.65|1798.25|26
1654694460000|2022-06-08 13:21:00|1803.71|1798.31|1803.48|1798.08|1804.28|1798.88|1803.43|1798.03|35
1654694470000|2022-06-08 13:21:10|1803.56|1798.16|1803.61|1798.21|1804.23|1798.83|1803.52|1798.12|38
1654694480000|2022-06-08 13:21:20|1803.62|1798.22|1803.68|1798.28|1803.96|1798.56|1803.28|1797.88|40
1654694490000|2022-06-08 13:21:30|1803.7|1798.3|1803.78|1798.38|1804.39|1798.99|1803.7|1798.3|35
1654694500000|2022-06-08 13:21:40|1803.8|1798.4|1803.15|1797.75|1803.8|1798.4|1802.95|1797.55|32
1654694510000|2022-06-08 13:21:50|1803.2|1797.8|1803.02|1797.62|1803.2|1797.8|1802.92|1797.52|32
1654694520000|2022-06-08 13:22:00|1803.03|1797.63|1803.74|1798.34|1803.81|1798.41|1802.98|1797.58|30
1654694530000|2022-06-08 13:22:10|1803.75|1798.35|1803.51|1798.11|1803.75|1798.35|1803.51|1798.11|23
1654694540000|2022-06-08 13:22:20|1803.59|1798.19|1804.65|1799.25|1804.65|1799.25|1803.59|1798.19|27
1654694550000|2022-06-08 13:22:30|1804.7|1799.3|1803.96|1798.56|1804.89|1799.49|1803.92|1798.52|38
1654694560000|2022-06-08 13:22:40|1804.14|1798.74|1804.93|1799.53|1805.21|1799.81|1804.1|1798.7|30
1654694570000|2022-06-08 13:22:50|1804.95|1799.55|1804.28|1798.88|1805.4|1800|1804.27|1798.87|27
1654694580000|2022-06-08 13:23:00|1804.37|1798.97|1804.85|1799.45|1804.85|1799.45|1804.17|1798.77|34
1654694590000|2022-06-08 13:23:10|1805.03|1799.63|1804.73|1799.33|1805.21|1799.81|1804.55|1799.15|32
1654694600000|2022-06-08 13:23:20|1804.78|1799.38|1804.9|1799.5|1805.03|1799.63|1804.6|1799.2|32
1654694610000|2022-06-08 13:23:30|1804.84|1799.44|1804.78|1799.38|1805.01|1799.61|1804.67|1799.27|25
1654694620000|2022-06-08 13:23:40|1804.67|1799.27|1805.14|1799.74|1805.22|1799.82|1804.35|1798.95|28
1654694630000|2022-06-08 13:23:50|1805.15|1799.75|1805.22|1799.82|1805.42|1800.02|1805.02|1799.62|35
1654694640000|2022-06-08 13:24:00|1805.32|1799.92|1805.16|1799.76|1805.5|1800.1|1805.1|1799.7|28
1654694650000|2022-06-08 13:24:10|1805.26|1799.86|1805.15|1799.75|1805.31|1799.91|1805.13|1799.73|24
1654694660000|2022-06-08 13:24:20|1805.22|1799.82|1805.16|1799.76|1805.4|1800|1805.08|1799.68|21
1654694670000|2022-06-08 13:24:30|1805.17|1799.77|1805.25|1799.85|1805.25|1799.85|1804.89|1799.49|23
1654694680000|2022-06-08 13:24:40|1805.26|1799.86|1805.12|1799.72|1805.37|1799.97|1805.12|1799.72|24
1654694690000|2022-06-08 13:24:50|1805.06|1799.66|1804.48|1799.08|1805.12|1799.72|1804.35|1798.95|30
1654694700000|2022-06-08 13:25:00|1804.46|1799.06|1805.27|1799.87|1805.27|1799.87|1804.41|1799.01|37
1654694710000|2022-06-08 13:25:10|1805.55|1800.15|1806.73|1801.33|1807.13|1801.73|1805.55|1800.15|36
1654694720000|2022-06-08 13:25:20|1806.79|1801.39|1807.61|1802.21|1807.67|1802.27|1806.61|1801.21|37
1654694730000|2022-06-08 13:25:30|1807.58|1802.18|1808.89|1803.49|1809.41|1804.01|1807.46|1802.06|36
1654694740000|2022-06-08 13:25:40|1808.94|1803.54|1809.52|1804.12|1809.58|1804.18|1808.94|1803.54|33
1654694750000|2022-06-08 13:25:50|1809.51|1804.11|1808.56|1803.16|1809.55|1804.15|1808.56|1803.16|35
1654694760000|2022-06-08 13:26:00|1808.58|1803.18|1808.11|1802.71|1808.59|1803.19|1807.65|1802.25|33
1654694770000|2022-06-08 13:26:10|1808.15|1802.75|1809.79|1804.39|1809.79|1804.39|1808.11|1802.71|34
1654694780000|2022-06-08 13:26:20|1809.8|1804.4|1808.39|1802.99|1810.11|1804.71|1808.39|1802.99|37
1654694790000|2022-06-08 13:26:30|1808.47|1803.07|1808.28|1802.88|1808.81|1803.41|1807.93|1802.53|36
1654694800000|2022-06-08 13:26:40|1808.18|1802.78|1806.47|1801.07|1808.18|1802.78|1806.47|1801.07|36
1654694810000|2022-06-08 13:26:50|1806.53|1801.13|1806.65|1801.25|1806.94|1801.54|1806.41|1801.01|34
1654694820000|2022-06-08 13:27:00|1806.78|1801.38|1806.78|1801.38|1807.48|1802.08|1806.66|1801.26|33
1654694830000|2022-06-08 13:27:10|1806.98|1801.58|1808.38|1802.98|1808.38|1802.98|1806.98|1801.58|36
1654694840000|2022-06-08 13:27:20|1808.22|1802.82|1808.15|1802.75|1808.28|1802.88|1807.55|1802.15|38
1654694850000|2022-06-08 13:27:30|1808.19|1802.79|1808.7|1803.3|1809.04|1803.64|1808.08|1802.68|33
1654694860000|2022-06-08 13:27:40|1808.65|1803.25|1808.96|1803.56|1809.07|1803.67|1808.31|1802.91|39
1654694870000|2022-06-08 13:27:50|1809.01|1803.61|1808.66|1803.26|1809.17|1803.77|1808.47|1803.07|38
1654694880000|2022-06-08 13:28:00|1808.69|1803.29|1809.46|1804.06|1809.55|1804.15|1808.69|1803.29|34
1654694890000|2022-06-08 13:28:10|1809.58|1804.18|1810.04|1804.64|1810.27|1804.87|1809.36|1803.96|35
1654694900000|2022-06-08 13:28:20|1810.03|1804.63|1808.44|1803.04|1810.04|1804.64|1808.44|1803.04|36
1654694910000|2022-06-08 13:28:30|1808.39|1802.99|1808.38|1802.98|1808.74|1803.34|1808.37|1802.97|36
1654694920000|2022-06-08 13:28:40|1808.4|1803|1808.46|1803.06|1808.76|1803.36|1808.15|1802.75|35
1654694930000|2022-06-08 13:28:50|1808.36|1802.96|1809.03|1803.63|1809.37|1803.97|1808.21|1802.81|36
1654694940000|2022-06-08 13:29:00|1809.19|1803.79|1808.77|1803.37|1809.5|1804.1|1808.43|1803.03|35
1654694950000|2022-06-08 13:29:10|1808.75|1803.35|1809|1803.6|1809.31|1803.91|1808.74|1803.34|36
1654694960000|2022-06-08 13:29:20|1809.06|1803.66|1807.99|1802.59|1809.08|1803.68|1807.85|1802.45|40
1654694970000|2022-06-08 13:29:30|1808.04|1802.64|1808.72|1803.32|1809.09|1803.69|1808.04|1802.64|30
1654694980000|2022-06-08 13:29:40|1808.73|1803.33|1809.02|1803.62|1809.07|1803.67|1808.72|1803.32|30
1654694990000|2022-06-08 13:29:50|1809.04|1803.64|1809.19|1803.79|1809.24|1803.84|1808.64|1803.24|36
1654695000000|2022-06-08 13:30:00|1809.17|1803.77|1808.61|1803.21|1809.17|1803.77|1807.78|1802.38|39
1654695010000|2022-06-08 13:30:10|1808.7|1803.3|1809.33|1803.93|1810.3|1804.9|1808.7|1803.3|39
1654695020000|2022-06-08 13:30:20|1809.48|1804.08|1805.46|1800.06|1809.51|1804.11|1805.46|1800.06|35
1654695030000|2022-06-08 13:30:30|1805.47|1800.07|1804.46|1799.06|1805.47|1800.07|1803.99|1798.59|37
1654695040000|2022-06-08 13:30:40|1804.61|1799.21|1804.15|1798.75|1804.61|1799.21|1803.61|1798.21|37
1654695050000|2022-06-08 13:30:50|1804.05|1798.65|1803.6|1798.2|1804.69|1799.29|1803.32|1797.92|37
1654695060000|2022-06-08 13:31:00|1803.68|1798.28|1800.05|1794.65|1803.68|1798.28|1799.24|1793.84|40
1654695070000|2022-06-08 13:31:10|1800.04|1794.64|1801.91|1796.51|1802.75|1797.35|1800.04|1794.64|39
1654695080000|2022-06-08 13:31:20|1801.87|1796.47|1804.86|1799.46|1805.34|1799.94|1801.85|1796.45|36
1654695090000|2022-06-08 13:31:30|1804.91|1799.51|1806.6|1801.2|1806.6|1801.2|1804.76|1799.36|39
1654695100000|2022-06-08 13:31:40|1806.41|1801.01|1804.72|1799.32|1807.13|1801.73|1804.72|1799.32|37
1654695110000|2022-06-08 13:31:50|1804.66|1799.26|1804.15|1798.75|1805.08|1799.68|1803.59|1798.19|39
1654695120000|2022-06-08 13:32:00|1804.17|1798.77|1802.47|1797.07|1804.17|1798.77|1802.09|1796.69|39
1654695130000|2022-06-08 13:32:10|1802.71|1797.31|1805.13|1799.73|1805.2|1799.8|1801.99|1796.59|40
1654695140000|2022-06-08 13:32:20|1805.2|1799.8|1803.53|1798.13|1805.54|1800.14|1803.49|1798.09|38
1654695150000|2022-06-08 13:32:30|1803.62|1798.22|1803.57|1798.17|1803.89|1798.49|1802.94|1797.54|39
1654695160000|2022-06-08 13:32:40|1803.56|1798.16|1803.07|1797.67|1803.56|1798.16|1802.58|1797.18|37
1654695170000|2022-06-08 13:32:50|1803.11|1797.71|1804.53|1799.13|1805.03|1799.63|1802.68|1797.28|39
1654695180000|2022-06-08 13:33:00|1804.85|1799.45|1805.66|1800.26|1805.66|1800.26|1803.48|1798.08|39
1654695190000|2022-06-08 13:33:10|1805.23|1799.83|1806.87|1801.47|1807.09|1801.69|1805.23|1799.83|36
1654695200000|2022-06-08 13:33:20|1806.63|1801.23|1805.07|1799.67|1806.97|1801.57|1805.07|1799.67|39
1654695210000|2022-06-08 13:33:30|1805.26|1799.86|1806.46|1801.06|1806.7|1801.3|1805.26|1799.86|34
1654695220000|2022-06-08 13:33:40|1806.48|1801.08|1805.23|1799.83|1806.48|1801.08|1805.23|1799.83|40
1654695230000|2022-06-08 13:33:50|1805.27|1799.87|1806.83|1801.43|1807.09|1801.69|1805.27|1799.87|39
1654695240000|2022-06-08 13:34:00|1806.69|1801.29|1806.66|1801.26|1806.72|1801.32|1805.63|1800.23|38
1654695250000|2022-06-08 13:34:10|1806.97|1801.57|1808.31|1802.91|1808.66|1803.26|1806.49|1801.09|38
1654695260000|2022-06-08 13:34:20|1808.3|1802.9|1808.98|1803.58|1810.37|1804.97|1808.25|1802.85|35
1654695270000|2022-06-08 13:34:30|1808.99|1803.59|1807.99|1802.59|1809.23|1803.83|1807.75|1802.35|36
1654695280000|2022-06-08 13:34:40|1807.98|1802.58|1811.42|1806.02|1811.42|1806.02|1807.74|1802.34|35
1654695290000|2022-06-08 13:34:50|1811.39|1805.99|1814.12|1808.72|1814.12|1808.72|1811.39|1805.99|35
1654695300000|2022-06-08 13:35:00|1814.11|1808.71|1816.42|1811.02|1816.48|1811.08|1812.26|1806.86|40
1654695310000|2022-06-08 13:35:10|1816.57|1811.17|1821.28|1815.88|1821.28|1815.88|1816.56|1811.16|40
1654695320000|2022-06-08 13:35:20|1822.62|1817.22|1822.71|1817.31|1823.84|1818.44|1821.54|1816.14|38
1654695330000|2022-06-08 13:35:30|1822.42|1817.02|1822.86|1817.46|1823.64|1818.24|1821.86|1816.46|38
1654695340000|2022-06-08 13:35:40|1823.21|1817.81|1822.11|1816.71|1823.51|1818.11|1822.11|1816.71|37
1654695350000|2022-06-08 13:35:50|1822.43|1817.03|1822.44|1817.04|1822.8|1817.4|1821.62|1816.22|36
1654695360000|2022-06-08 13:36:00|1822.34|1816.94|1823.89|1818.49|1824.06|1818.66|1821.64|1816.24|36
1654695370000|2022-06-08 13:36:10|1824.1|1818.7|1824.5|1819.1|1824.84|1819.44|1823.59|1818.19|39
1654695380000|2022-06-08 13:36:20|1824.29|1818.89|1824.67|1819.27|1825.97|1820.57|1824.17|1818.77|37
1654695390000|2022-06-08 13:36:30|1824.24|1818.84|1823.5|1818.1|1824.24|1818.84|1822.73|1817.33|39
1654695400000|2022-06-08 13:36:40|1823.59|1818.19|1822.33|1816.93|1823.66|1818.26|1822.33|1816.93|38
1654695410000|2022-06-08 13:36:50|1822.04|1816.64|1822.86|1817.46|1823.18|1817.78|1822.04|1816.64|38
1654695420000|2022-06-08 13:37:00|1822.87|1817.47|1823.12|1817.72|1823.12|1817.72|1822.3|1816.9|39
1654695430000|2022-06-08 13:37:10|1823.15|1817.75|1824.31|1818.91|1825.03|1819.63|1823.15|1817.75|39
1654695440000|2022-06-08 13:37:20|1824.14|1818.74|1822.63|1817.23|1824.14|1818.74|1822.55|1817.15|35
1654695450000|2022-06-08 13:37:30|1822.45|1817.05|1823.29|1817.89|1823.48|1818.08|1822.2|1816.8|33
1654695460000|2022-06-08 13:37:40|1823.01|1817.61|1822.74|1817.34|1823.28|1817.88|1822.66|1817.26|39
1654695470000|2022-06-08 13:37:50|1822.81|1817.41|1822.29|1816.89|1823.03|1817.63|1822.22|1816.82|35
1654695480000|2022-06-08 13:38:00|1822.27|1816.87|1822.6|1817.2|1823.11|1817.71|1822.23|1816.83|40
1654695490000|2022-06-08 13:38:10|1822.62|1817.22|1821.53|1816.13|1822.83|1817.43|1820.68|1815.28|36
1654695500000|2022-06-08 13:38:20|1821.51|1816.11|1821.95|1816.55|1823.05|1817.65|1821.42|1816.02|38
1654695510000|2022-06-08 13:38:30|1821.98|1816.58|1822.09|1816.69|1822.96|1817.56|1821.51|1816.11|38
1654695520000|2022-06-08 13:38:40|1821.96|1816.56|1821.88|1816.48|1822.19|1816.79|1821.34|1815.94|39
1654695530000|2022-06-08 13:38:50|1821.97|1816.57|1823.91|1818.51|1823.94|1818.54|1821.85|1816.45|37
1654695540000|2022-06-08 13:39:00|1824.01|1818.61|1822.17|1816.77|1824.39|1818.99|1822.17|1816.77|35
1654695550000|2022-06-08 13:39:10|1822.2|1816.8|1823.88|1818.48|1823.88|1818.48|1821.54|1816.14|37
1654695560000|2022-06-08 13:39:20|1824.03|1818.63|1824.59|1819.19|1824.69|1819.29|1823.64|1818.24|40
1654695570000|2022-06-08 13:39:30|1824.74|1819.34|1826.05|1820.65|1826.05|1820.65|1823.75|1818.35|39
1654695580000|2022-06-08 13:39:40|1826.02|1820.62|1827.46|1822.06|1828.57|1823.17|1826.02|1820.62|38
1654695590000|2022-06-08 13:39:50|1827.39|1821.99|1828.08|1822.68|1828.08|1822.68|1826.34|1820.94|39
1654695600000|2022-06-08 13:40:00|1827.94|1822.54|1825.78|1820.38|1828.44|1823.04|1825.57|1820.17|38
1654695610000|2022-06-08 13:40:10|1825.83|1820.43|1824.66|1819.26|1826.3|1820.9|1824.66|1819.26|38
1654695620000|2022-06-08 13:40:20|1824.76|1819.36|1825.16|1819.76|1825.19|1819.79|1824.5|1819.1|37
1654695630000|2022-06-08 13:40:30|1825.17|1819.77|1824.23|1818.83|1825.47|1820.07|1823.97|1818.57|39
1654695640000|2022-06-08 13:40:40|1824.18|1818.78|1824.56|1819.16|1825.63|1820.23|1823.92|1818.52|38
1654695650000|2022-06-08 13:40:50|1824.55|1819.15|1823.21|1817.81|1824.55|1819.15|1823.21|1817.81|38
1654695660000|2022-06-08 13:41:00|1822.93|1817.53|1821.02|1815.62|1822.93|1817.53|1819.92|1814.52|35
1654695670000|2022-06-08 13:41:10|1820.7|1815.3|1820.92|1815.52|1821.13|1815.73|1818.4|1813|38
1654695680000|2022-06-08 13:41:20|1821.14|1815.74|1821.65|1816.25|1821.65|1816.25|1820.16|1814.76|40
1654695690000|2022-06-08 13:41:30|1821.95|1816.55|1819.96|1814.56|1822.54|1817.14|1819.73|1814.33|38
1654695700000|2022-06-08 13:41:40|1819.94|1814.54|1819.61|1814.21|1820.5|1815.1|1819.22|1813.82|40
1654695710000|2022-06-08 13:41:50|1819.6|1814.2|1820.07|1814.67|1820.51|1815.11|1819.34|1813.94|38
1654695720000|2022-06-08 13:42:00|1820.13|1814.73|1818.16|1812.76|1820.26|1814.86|1817.88|1812.48|39
1654695730000|2022-06-08 13:42:10|1818.48|1813.08|1815.86|1810.46|1818.9|1813.5|1815.86|1810.46|37
1654695740000|2022-06-08 13:42:20|1815.94|1810.54|1816.77|1811.37|1817.65|1812.25|1815.88|1810.48|39
1654695750000|2022-06-08 13:42:30|1816.73|1811.33|1817.91|1812.51|1818.13|1812.73|1815.72|1810.32|37
1654695760000|2022-06-08 13:42:40|1817.58|1812.18|1819.58|1814.18|1819.71|1814.31|1817.16|1811.76|38
1654695770000|2022-06-08 13:42:50|1819.6|1814.2|1819.41|1814.01|1820.55|1815.15|1818.83|1813.43|37
1654695780000|2022-06-08 13:43:00|1819.49|1814.09|1818.08|1812.68|1819.71|1814.31|1818.08|1812.68|39
1654695790000|2022-06-08 13:43:10|1818.19|1812.79|1819.28|1813.88|1820.09|1814.69|1818.1|1812.7|39
1654695800000|2022-06-08 13:43:20|1819.27|1813.87|1820.67|1815.27|1820.67|1815.27|1819.27|1813.87|39
1654695810000|2022-06-08 13:43:30|1820.66|1815.26|1820.5|1815.1|1821.2|1815.8|1820.24|1814.84|37
1654695820000|2022-06-08 13:43:40|1820.52|1815.12|1819.05|1813.65|1820.62|1815.22|1818.95|1813.55|39
1654695830000|2022-06-08 13:43:50|1818.98|1813.58|1820.3|1814.9|1820.31|1814.91|1818.92|1813.52|40
1654695840000|2022-06-08 13:44:00|1820.28|1814.88|1818.87|1813.47|1820.4|1815|1818.86|1813.46|34
1654695850000|2022-06-08 13:44:10|1818.72|1813.32|1818.27|1812.87|1818.92|1813.52|1818.11|1812.71|35
1654695860000|2022-06-08 13:44:20|1818.5|1813.1|1817.83|1812.43|1819.11|1813.71|1817.43|1812.03|39
1654695870000|2022-06-08 13:44:30|1818.09|1812.69|1817.71|1812.31|1818.51|1813.11|1817.7|1812.3|36
1654695880000|2022-06-08 13:44:40|1817.6|1812.2|1816.78|1811.38|1817.81|1812.41|1816.65|1811.25|38
1654695890000|2022-06-08 13:44:50|1816.76|1811.36|1816.91|1811.51|1817.09|1811.69|1816.24|1810.84|38
1654695900000|2022-06-08 13:45:00|1816.99|1811.59|1818.05|1812.65|1818.66|1813.26|1816.56|1811.16|38
1654695910000|2022-06-08 13:45:10|1818.19|1812.79|1815.74|1810.34|1818.19|1812.79|1815.74|1810.34|36
1654695920000|2022-06-08 13:45:20|1816.2|1810.8|1816.96|1811.56|1816.97|1811.57|1816.2|1810.8|37
1654695930000|2022-06-08 13:45:30|1817.08|1811.68|1817.05|1811.65|1817.73|1812.33|1816.81|1811.41|40
1654695940000|2022-06-08 13:45:40|1817.13|1811.73|1819.93|1814.53|1819.93|1814.53|1817.13|1811.73|37
1654695950000|2022-06-08 13:45:50|1819.95|1814.55|1819.18|1813.78|1819.95|1814.55|1818.33|1812.93|38
1654695960000|2022-06-08 13:46:00|1819.41|1814.01|1819.13|1813.73|1820.13|1814.73|1819.11|1813.71|40
1654695970000|2022-06-08 13:46:10|1819.25|1813.85|1819.18|1813.78|1819.25|1813.85|1818.17|1812.77|37
1654695980000|2022-06-08 13:46:20|1819.04|1813.64|1818.07|1812.67|1819.04|1813.64|1817.33|1811.93|37
1654695990000|2022-06-08 13:46:30|1818.06|1812.66|1819.58|1814.18|1819.58|1814.18|1817.94|1812.54|40
1654696000000|2022-06-08 13:46:40|1819.57|1814.17|1819.45|1814.05|1820.14|1814.74|1819.21|1813.81|38
1654696010000|2022-06-08 13:46:50|1819.57|1814.17|1821.41|1816.01|1821.41|1816.01|1819.33|1813.93|35
1654696020000|2022-06-08 13:47:00|1821.26|1815.86|1820.46|1815.06|1821.65|1816.25|1820.46|1815.06|38
1654696030000|2022-06-08 13:47:10|1820.4|1815|1820.7|1815.3|1820.7|1815.3|1819.06|1813.66|39
1654696040000|2022-06-08 13:47:20|1820.68|1815.28|1821.81|1816.41|1821.81|1816.41|1820.62|1815.22|36
1654696050000|2022-06-08 13:47:30|1821.99|1816.59|1821.87|1816.47|1822.55|1817.15|1821.43|1816.03|39
1654696060000|2022-06-08 13:47:40|1821.9|1816.5|1821.41|1816.01|1822.42|1817.02|1821.18|1815.78|38
1654696070000|2022-06-08 13:47:50|1821.5|1816.1|1823.05|1817.65|1823.23|1817.83|1821.5|1816.1|40
1654696080000|2022-06-08 13:48:00|1823.11|1817.71|1824.02|1818.62|1824.1|1818.7|1822.82|1817.42|38
1654696090000|2022-06-08 13:48:10|1824.01|1818.61|1824.27|1818.87|1824.55|1819.15|1823.51|1818.11|38
1654696100000|2022-06-08 13:48:20|1824.38|1818.98|1824.56|1819.16|1824.84|1819.44|1823.71|1818.31|40
1654696110000|2022-06-08 13:48:30|1824.54|1819.14|1824.49|1819.09|1826.12|1820.72|1824.41|1819.01|35
1654696120000|2022-06-08 13:48:40|1824.56|1819.16|1824.59|1819.19|1824.74|1819.34|1823.47|1818.07|38
1654696130000|2022-06-08 13:48:50|1824.57|1819.17|1825.64|1820.24|1825.75|1820.35|1824.57|1819.17|35
1654696140000|2022-06-08 13:49:00|1825.45|1820.05|1825.67|1820.27|1826.45|1821.05|1825.45|1820.05|38
1654696150000|2022-06-08 13:49:10|1825.86|1820.46|1828.92|1823.52|1828.92|1823.52|1825.86|1820.46|38
1654696160000|2022-06-08 13:49:20|1829.52|1824.12|1832.45|1827.05|1832.45|1827.05|1829.52|1824.12|33
1654696170000|2022-06-08 13:49:30|1832.29|1826.89|1836.63|1831.23|1839.35|1833.95|1832.29|1826.89|40
1654696180000|2022-06-08 13:49:40|1837.11|1831.71|1835.15|1829.75|1837.11|1831.71|1834.07|1828.67|40
1654696190000|2022-06-08 13:49:50|1835.21|1829.81|1834.03|1828.63|1835.21|1829.81|1833.49|1828.09|38
1654696200000|2022-06-08 13:50:00|1834.15|1828.75|1838.97|1833.57|1838.97|1833.57|1834.15|1828.75|39
1654696210000|2022-06-08 13:50:10|1838.86|1833.46|1837.05|1831.65|1839.66|1834.26|1837.05|1831.65|36
1654696220000|2022-06-08 13:50:20|1837.02|1831.62|1836.1|1830.7|1837.02|1831.62|1835.9|1830.5|40
1654696230000|2022-06-08 13:50:30|1836.21|1830.81|1833.91|1828.51|1836.35|1830.95|1833.91|1828.51|38
1654696240000|2022-06-08 13:50:40|1834.29|1828.89|1832.19|1826.79|1834.29|1828.89|1832.04|1826.64|39
1654696250000|2022-06-08 13:50:50|1831.7|1826.3|1829.03|1823.63|1831.7|1826.3|1829.01|1823.61|38
1654696260000|2022-06-08 13:51:00|1828.92|1823.52|1829.27|1823.87|1829.37|1823.97|1828.36|1822.96|38
1654696270000|2022-06-08 13:51:10|1829.86|1824.46|1830.23|1824.83|1830.65|1825.25|1829.02|1823.62|37
1654696280000|2022-06-08 13:51:20|1830.11|1824.71|1832.19|1826.79|1833.15|1827.75|1830.11|1824.71|38
1654696290000|2022-06-08 13:51:30|1832.46|1827.06|1831.38|1825.98|1832.46|1827.06|1831.14|1825.74|39
1654696300000|2022-06-08 13:51:40|1831.15|1825.75|1830.31|1824.91|1831.25|1825.85|1829.95|1824.55|38
1654696310000|2022-06-08 13:51:50|1830.27|1824.87|1831.44|1826.04|1832.03|1826.63|1829.86|1824.46|39
1654696320000|2022-06-08 13:52:00|1831.86|1826.46|1830.78|1825.38|1832.56|1827.16|1830.74|1825.34|36
1654696330000|2022-06-08 13:52:10|1830.79|1825.39|1830.29|1824.89|1831.4|1826|1830.04|1824.64|37
1654696340000|2022-06-08 13:52:20|1830.05|1824.65|1829.94|1824.54|1831.33|1825.93|1829.94|1824.54|40
1654696350000|2022-06-08 13:52:30|1829.97|1824.57|1831.31|1825.91|1831.84|1826.44|1829.97|1824.57|37
1654696360000|2022-06-08 13:52:40|1831.25|1825.85|1830.35|1824.95|1831.25|1825.85|1830.15|1824.75|37
1654696370000|2022-06-08 13:52:50|1830.3|1824.9|1830.76|1825.36|1830.88|1825.48|1830.15|1824.75|37
1654696380000|2022-06-08 13:53:00|1830.89|1825.49|1829.91|1824.51|1830.94|1825.54|1829.89|1824.49|39
1654696390000|2022-06-08 13:53:10|1829.99|1824.59|1829.58|1824.18|1830.43|1825.03|1829.46|1824.06|38
1654696400000|2022-06-08 13:53:20|1829.52|1824.12|1829.26|1823.86|1829.6|1824.2|1828.85|1823.45|39
1654696410000|2022-06-08 13:53:30|1829.17|1823.77|1829.71|1824.31|1829.71|1824.31|1828.11|1822.71|37
1654696420000|2022-06-08 13:53:40|1829.55|1824.15|1828.19|1822.79|1829.55|1824.15|1827.78|1822.38|35
1654696430000|2022-06-08 13:53:50|1828.2|1822.8|1829.79|1824.39|1829.95|1824.55|1827.91|1822.51|36
1654696440000|2022-06-08 13:54:00|1829.53|1824.13|1831.37|1825.97|1831.51|1826.11|1829.53|1824.13|38
1654696450000|2022-06-08 13:54:10|1831.36|1825.96|1831.24|1825.84|1831.91|1826.51|1830.62|1825.22|40
1654696460000|2022-06-08 13:54:20|1831.22|1825.82|1832.53|1827.13|1832.53|1827.13|1830.88|1825.48|36
1654696470000|2022-06-08 13:54:30|1832.63|1827.23|1834.63|1829.23|1834.79|1829.39|1832.63|1827.23|40
1654696480000|2022-06-08 13:54:40|1834.86|1829.46|1835.54|1830.14|1835.86|1830.46|1834.44|1829.04|40
1654696490000|2022-06-08 13:54:50|1835.29|1829.89|1834.53|1829.13|1835.71|1830.31|1834.53|1829.13|38
1654696500000|2022-06-08 13:55:00|1834.74|1829.34|1834.79|1829.39|1834.86|1829.46|1833.68|1828.28|39
1654696510000|2022-06-08 13:55:10|1835.17|1829.77|1830.52|1825.12|1835.17|1829.77|1830.52|1825.12|40
1654696520000|2022-06-08 13:55:20|1830.5|1825.1|1831.1|1825.7|1831.19|1825.79|1830.37|1824.97|37
1654696530000|2022-06-08 13:55:30|1830.92|1825.52|1831.24|1825.84|1831.81|1826.41|1830.55|1825.15|36
1654696540000|2022-06-08 13:55:40|1831.15|1825.75|1831.26|1825.86|1831.86|1826.46|1831.15|1825.75|39
1654696550000|2022-06-08 13:55:50|1831.2|1825.8|1830.88|1825.48|1832.08|1826.68|1830.69|1825.29|37
1654696560000|2022-06-08 13:56:00|1830.84|1825.44|1830.78|1825.38|1831.69|1826.29|1830.68|1825.28|38
1654696570000|2022-06-08 13:56:10|1830.59|1825.19|1830.42|1825.02|1831.43|1826.03|1830.42|1825.02|37
1654696580000|2022-06-08 13:56:20|1830.43|1825.03|1829.92|1824.52|1830.71|1825.31|1829.78|1824.38|32
1654696590000|2022-06-08 13:56:30|1830.08|1824.68|1827.18|1821.78|1830.08|1824.68|1827.18|1821.78|33
1654696600000|2022-06-08 13:56:40|1827.13|1821.73|1827.04|1821.64|1827.26|1821.86|1826.04|1820.64|36
1654696610000|2022-06-08 13:56:50|1826.99|1821.59|1828.32|1822.92|1828.32|1822.92|1826.91|1821.51|38
1654696620000|2022-06-08 13:57:00|1828.82|1823.42|1829.96|1824.56|1830.54|1825.14|1828.82|1823.42|34
1654696630000|2022-06-08 13:57:10|1830.11|1824.71|1828.35|1822.95|1830.41|1825.01|1828.13|1822.73|38
1654696640000|2022-06-08 13:57:20|1828.22|1822.82|1828.39|1822.99|1828.84|1823.44|1828.22|1822.82|31
1654696650000|2022-06-08 13:57:30|1828.2|1822.8|1828.73|1823.33|1828.73|1823.33|1828.07|1822.67|35
1654696660000|2022-06-08 13:57:40|1828.65|1823.25|1828.66|1823.26|1829.54|1824.14|1828.31|1822.91|36
1654696670000|2022-06-08 13:57:50|1828.84|1823.44|1828.38|1822.98|1828.99|1823.59|1828.22|1822.82|31
1654696680000|2022-06-08 13:58:00|1828.39|1822.99|1828.52|1823.12|1829.05|1823.65|1828.37|1822.97|34
1654696690000|2022-06-08 13:58:10|1828.51|1823.11|1829.34|1823.94|1829.34|1823.94|1827.84|1822.44|33
1654696700000|2022-06-08 13:58:20|1829.39|1823.99|1828.73|1823.33|1830.02|1824.62|1828.66|1823.26|37
1654696710000|2022-06-08 13:58:30|1828.78|1823.38|1829.42|1824.02|1829.67|1824.27|1828.68|1823.28|39
1654696720000|2022-06-08 13:58:40|1829.6|1824.2|1828.08|1822.68|1829.6|1824.2|1828.01|1822.61|39
1654696730000|2022-06-08 13:58:50|1828.14|1822.74|1828.42|1823.02|1828.63|1823.23|1827.82|1822.42|36
1654696740000|2022-06-08 13:59:00|1828.41|1823.01|1828.96|1823.56|1828.96|1823.56|1827.68|1822.28|35
1654696750000|2022-06-08 13:59:10|1828.74|1823.34|1828.62|1823.22|1829.14|1823.74|1828.35|1822.95|38
1654696760000|2022-06-08 13:59:20|1828.65|1823.25|1827.88|1822.48|1828.66|1823.26|1827.76|1822.36|32
1654696770000|2022-06-08 13:59:30|1827.82|1822.42|1826.4|1821|1827.82|1822.42|1826.27|1820.87|34
1654696780000|2022-06-08 13:59:40|1826.38|1820.98|1824.48|1819.08|1826.4|1821|1824.15|1818.75|37
1654696790000|2022-06-08 13:59:50|1824.58|1819.18|1824.85|1819.45|1824.99|1819.59|1824.02|1818.62|38
1654696800000|2022-06-08 14:00:00|1824.99|1819.59|1826.91|1821.51|1826.91|1821.51|1824.58|1819.18|38
1654696810000|2022-06-08 14:00:10|1827.23|1821.83|1826.68|1821.28|1828.91|1823.51|1826.68|1821.28|37
1654696820000|2022-06-08 14:00:20|1826.69|1821.29|1824.72|1819.32|1826.74|1821.34|1824.53|1819.13|36
1654696830000|2022-06-08 14:00:30|1824.74|1819.34|1823.12|1817.72|1824.8|1819.4|1822.79|1817.39|36
1654696840000|2022-06-08 14:00:40|1823.11|1817.71|1822.27|1816.87|1823.47|1818.07|1822.2|1816.8|37
1654696850000|2022-06-08 14:00:50|1822.32|1816.92|1822.22|1816.82|1822.67|1817.27|1821.33|1815.93|35
1654696860000|2022-06-08 14:01:00|1822.21|1816.81|1820.99|1815.59|1822.41|1817.01|1820.99|1815.59|39
1654696870000|2022-06-08 14:01:10|1820.88|1815.48|1818.12|1812.72|1820.88|1815.48|1818.02|1812.62|40
1654696880000|2022-06-08 14:01:20|1817.99|1812.59|1817.76|1812.36|1818.11|1812.71|1816.4|1811|40
1654696890000|2022-06-08 14:01:30|1817.28|1811.88|1819.65|1814.25|1819.65|1814.25|1817.28|1811.88|38
1654696900000|2022-06-08 14:01:40|1819.86|1814.46|1819.34|1813.94|1820.28|1814.88|1818.17|1812.77|39
1654696910000|2022-06-08 14:01:50|1819.31|1813.91|1820.24|1814.84|1821.05|1815.65|1819.31|1813.91|35
1654696920000|2022-06-08 14:02:00|1820.15|1814.75|1820.75|1815.35|1820.89|1815.49|1818.71|1813.31|37
1654696930000|2022-06-08 14:02:10|1820.74|1815.34|1822.69|1817.29|1822.91|1817.51|1820.72|1815.32|34
1654696940000|2022-06-08 14:02:20|1822.75|1817.35|1822.56|1817.16|1822.93|1817.53|1822.37|1816.97|36
1654696950000|2022-06-08 14:02:30|1822.53|1817.13|1824.26|1818.86|1824.26|1818.86|1822.35|1816.95|35
1654696960000|2022-06-08 14:02:40|1823.9|1818.5|1823.78|1818.38|1824.25|1818.85|1823.54|1818.14|35
1654696970000|2022-06-08 14:02:50|1823.98|1818.58|1823.08|1817.68|1823.99|1818.59|1822.4|1817|39
1654696980000|2022-06-08 14:03:00|1823.17|1817.77|1823.32|1817.92|1823.5|1818.1|1823.12|1817.72|39
1654696990000|2022-06-08 14:03:10|1823.28|1817.88|1822.74|1817.34|1823.94|1818.54|1822.74|1817.34|36
1654697000000|2022-06-08 14:03:20|1822.72|1817.32|1822.87|1817.47|1822.88|1817.48|1822.19|1816.79|37
1654697010000|2022-06-08 14:03:30|1822.88|1817.48|1823.39|1817.99|1823.59|1818.19|1822.88|1817.48|37
1654697020000|2022-06-08 14:03:40|1823.38|1817.98|1822.5|1817.1|1824.02|1818.62|1822.38|1816.98|37
1654697030000|2022-06-08 14:03:50|1822.46|1817.06|1823.94|1818.54|1823.94|1818.54|1821.59|1816.19|38
1654697040000|2022-06-08 14:04:00|1823.99|1818.59|1823.34|1817.94|1824.4|1819|1823.28|1817.88|38
1654697050000|2022-06-08 14:04:10|1823.03|1817.63|1823.48|1818.08|1824.01|1818.61|1822.71|1817.31|36
1654697060000|2022-06-08 14:04:20|1823.49|1818.09|1823.91|1818.51|1824.89|1819.49|1823.34|1817.94|40
1654697070000|2022-06-08 14:04:30|1824.14|1818.74|1824.62|1819.22|1824.62|1819.22|1823.38|1817.98|36
1654697080000|2022-06-08 14:04:40|1824.6|1819.2|1825|1819.6|1825.13|1819.73|1824.4|1819|34
1654697090000|2022-06-08 14:04:50|1824.89|1819.49|1826.13|1820.73|1826.13|1820.73|1824.73|1819.33|33
1654697100000|2022-06-08 14:05:00|1826.24|1820.84|1824.51|1819.11|1826.25|1820.85|1823.88|1818.48|39
1654697110000|2022-06-08 14:05:10|1824.56|1819.16|1824.54|1819.14|1824.76|1819.36|1823.91|1818.51|37
1654697120000|2022-06-08 14:05:20|1824.45|1819.05|1823.4|1818|1824.45|1819.05|1823.06|1817.66|37
1654697130000|2022-06-08 14:05:30|1823.57|1818.17|1823.41|1818.01|1824.31|1818.91|1823.37|1817.97|37
1654697140000|2022-06-08 14:05:40|1823.44|1818.04|1824.27|1818.87|1824.27|1818.87|1823.44|1818.04|38
1654697150000|2022-06-08 14:05:50|1824.36|1818.96|1824.72|1819.32|1824.91|1819.51|1823.98|1818.58|39
1654697160000|2022-06-08 14:06:00|1824.7|1819.3|1825.59|1820.19|1825.59|1820.19|1824.69|1819.29|36
1654697170000|2022-06-08 14:06:10|1825.6|1820.2|1825.09|1819.69|1826.17|1820.77|1825.09|1819.69|35
1654697180000|2022-06-08 14:06:20|1824.99|1819.59|1824.08|1818.68|1824.99|1819.59|1823.49|1818.09|40
1654697190000|2022-06-08 14:06:30|1824.02|1818.62|1822.88|1817.48|1824.02|1818.62|1822.66|1817.26|38
1654697200000|2022-06-08 14:06:40|1822.95|1817.55|1823.79|1818.39|1823.99|1818.59|1822.79|1817.39|38
1654697210000|2022-06-08 14:06:50|1823.74|1818.34|1823.25|1817.85|1824.05|1818.65|1823.18|1817.78|37
1654697220000|2022-06-08 14:07:00|1823.27|1817.87|1824.53|1819.13|1824.69|1819.29|1823.2|1817.8|29
1654697230000|2022-06-08 14:07:10|1824.45|1819.05|1824.77|1819.37|1824.79|1819.39|1824.27|1818.87|36
1654697240000|2022-06-08 14:07:20|1824.95|1819.55|1825.07|1819.67|1825.94|1820.54|1824.43|1819.03|35
1654697250000|2022-06-08 14:07:30|1824.97|1819.57|1824.65|1819.25|1825.06|1819.66|1824.62|1819.22|33
1654697260000|2022-06-08 14:07:40|1824.15|1818.75|1821.81|1816.41|1824.34|1818.94|1821.81|1816.41|38
1654697270000|2022-06-08 14:07:50|1821.8|1816.4|1821.47|1816.07|1822.1|1816.7|1821.23|1815.83|34
1654697280000|2022-06-08 14:08:00|1821.4|1816|1820.19|1814.79|1821.4|1816|1819.99|1814.59|34
1654697290000|2022-06-08 14:08:10|1820.17|1814.77|1821.42|1816.02|1821.42|1816.02|1820.06|1814.66|39
1654697300000|2022-06-08 14:08:20|1821.44|1816.04|1821.15|1815.75|1822.02|1816.62|1820.96|1815.56|39
1654697310000|2022-06-08 14:08:30|1821.33|1815.93|1820.91|1815.51|1822.14|1816.74|1820.91|1815.51|35
1654697320000|2022-06-08 14:08:40|1820.87|1815.47|1819.9|1814.5|1821.33|1815.93|1819.72|1814.32|37
1654697330000|2022-06-08 14:08:50|1820.25|1814.85|1820.03|1814.63|1820.36|1814.96|1819.74|1814.34|37
1654697340000|2022-06-08 14:09:00|1820.1|1814.7|1820.81|1815.41|1820.82|1815.42|1819.85|1814.45|32
1654697350000|2022-06-08 14:09:10|1820.91|1815.51|1822.53|1817.13|1822.53|1817.13|1820.91|1815.51|38
1654697360000|2022-06-08 14:09:20|1822.25|1816.85|1821.21|1815.81|1822.25|1816.85|1821.21|1815.81|39
1654697370000|2022-06-08 14:09:30|1820.98|1815.58|1819.11|1813.71|1820.98|1815.58|1818.55|1813.15|39
1654697380000|2022-06-08 14:09:40|1819.07|1813.67|1818.63|1813.23|1819.13|1813.73|1818.09|1812.69|38
1654697390000|2022-06-08 14:09:50|1818.61|1813.21|1817.84|1812.44|1819.05|1813.65|1817.7|1812.3|39
1654697400000|2022-06-08 14:10:00|1817.81|1812.41|1817.91|1812.51|1818.36|1812.96|1816.8|1811.4|39
1654697410000|2022-06-08 14:10:10|1817.99|1812.59|1816.4|1811|1817.99|1812.59|1816.19|1810.79|37
1654697420000|2022-06-08 14:10:20|1816.38|1810.98|1815.66|1810.26|1816.38|1810.98|1815.33|1809.93|35
1654697430000|2022-06-08 14:10:30|1815.78|1810.38|1816.56|1811.16|1817.14|1811.74|1815.64|1810.24|39
1654697440000|2022-06-08 14:10:40|1816.58|1811.18|1817.11|1811.71|1818.11|1812.71|1816.54|1811.14|35
1654697450000|2022-06-08 14:10:50|1817.1|1811.7|1816.63|1811.23|1817.1|1811.7|1816.48|1811.08|35
1654697460000|2022-06-08 14:11:00|1816.66|1811.26|1816.24|1810.84|1816.72|1811.32|1816.18|1810.78|34
1654697470000|2022-06-08 14:11:10|1816.21|1810.81|1815.96|1810.56|1816.36|1810.96|1815.95|1810.55|33
1654697480000|2022-06-08 14:11:20|1816.05|1810.65|1815.56|1810.16|1816.28|1810.88|1815.45|1810.05|35
1654697490000|2022-06-08 14:11:30|1815.69|1810.29|1815.09|1809.69|1815.69|1810.29|1814.14|1808.74|37
1654697500000|2022-06-08 14:11:40|1815.01|1809.61|1816.48|1811.08|1816.48|1811.08|1815.01|1809.61|37
1654697510000|2022-06-08 14:11:50|1816.7|1811.3|1817.1|1811.7|1817.97|1812.57|1816.7|1811.3|35
1654697520000|2022-06-08 14:12:00|1817.01|1811.61|1816.59|1811.19|1817.64|1812.24|1816.52|1811.12|35
1654697530000|2022-06-08 14:12:10|1816.56|1811.16|1818.22|1812.82|1818.22|1812.82|1816.55|1811.15|38
1654697540000|2022-06-08 14:12:20|1818.23|1812.83|1818.95|1813.55|1819.28|1813.88|1818.19|1812.79|36
1654697550000|2022-06-08 14:12:30|1818.94|1813.54|1819.3|1813.9|1819.3|1813.9|1818.48|1813.08|37
1654697560000|2022-06-08 14:12:40|1819.21|1813.81|1819.25|1813.85|1819.34|1813.94|1818.96|1813.56|38
1654697570000|2022-06-08 14:12:50|1819.3|1813.9|1819|1813.6|1819.48|1814.08|1818.91|1813.51|33
1654697580000|2022-06-08 14:13:00|1818.9|1813.5|1819.86|1814.46|1819.86|1814.46|1817.98|1812.58|36
1654697590000|2022-06-08 14:13:10|1819.89|1814.49|1818.77|1813.37|1820.43|1815.03|1818.77|1813.37|37
1654697600000|2022-06-08 14:13:20|1818.5|1813.1|1819.25|1813.85|1819.25|1813.85|1818.39|1812.99|37
1654697610000|2022-06-08 14:13:30|1819.02|1813.62|1820.04|1814.64|1820.12|1814.72|1818.93|1813.53|36
1654697620000|2022-06-08 14:13:40|1820.05|1814.65|1818.28|1812.88|1820.05|1814.65|1818.01|1812.61|38
1654697630000|2022-06-08 14:13:50|1818.29|1812.89|1817.67|1812.27|1818.38|1812.98|1817.02|1811.62|36
1654697640000|2022-06-08 14:14:00|1817.64|1812.24|1816.87|1811.47|1817.89|1812.49|1816.72|1811.32|37
1654697650000|2022-06-08 14:14:10|1816.9|1811.5|1816.57|1811.17|1817.11|1811.71|1815.3|1809.9|36
1654697660000|2022-06-08 14:14:20|1816.34|1810.94|1814.97|1809.57|1816.34|1810.94|1814.87|1809.47|38
1654697670000|2022-06-08 14:14:30|1815.05|1809.65|1813.87|1808.47|1815.2|1809.8|1813.29|1807.89|38
1654697680000|2022-06-08 14:14:40|1814.04|1808.64|1814.3|1808.9|1814.89|1809.49|1814.04|1808.64|37
1654697690000|2022-06-08 14:14:50|1814.28|1808.88|1812.91|1807.51|1814.28|1808.88|1812.84|1807.44|36
1654697700000|2022-06-08 14:15:00|1812.89|1807.49|1810.89|1805.49|1812.89|1807.49|1810.61|1805.21|36
1654697710000|2022-06-08 14:15:10|1811.23|1805.83|1811.36|1805.96|1811.36|1805.96|1810.32|1804.92|40
1654697720000|2022-06-08 14:15:20|1811.45|1806.05|1812.14|1806.74|1812.66|1807.26|1811|1805.6|37
1654697730000|2022-06-08 14:15:30|1811.95|1806.55|1812.81|1807.41|1812.81|1807.41|1811.4|1806|39
1654697740000|2022-06-08 14:15:40|1812.88|1807.48|1813.17|1807.77|1813.32|1807.92|1812.41|1807.01|39
1654697750000|2022-06-08 14:15:50|1813.05|1807.65|1813.7|1808.3|1813.7|1808.3|1812.4|1807|38
1654697760000|2022-06-08 14:16:00|1813.78|1808.38|1813.41|1808.01|1813.98|1808.58|1812.68|1807.28|39
1654697770000|2022-06-08 14:16:10|1813.67|1808.27|1813.88|1808.48|1814.37|1808.97|1813.67|1808.27|35
1654697780000|2022-06-08 14:16:20|1813.67|1808.27|1814.56|1809.16|1814.98|1809.58|1813.45|1808.05|36
1654697790000|2022-06-08 14:16:30|1814.66|1809.26|1814.98|1809.58|1815.58|1810.18|1814.57|1809.17|40
1654697800000|2022-06-08 14:16:40|1814.63|1809.23|1813.95|1808.55|1814.67|1809.27|1813.84|1808.44|35
1654697810000|2022-06-08 14:16:50|1814.17|1808.77|1814.9|1809.5|1815.03|1809.63|1814.14|1808.74|38
1654697820000|2022-06-08 14:17:00|1814.95|1809.55|1814.4|1809|1815.31|1809.91|1813.34|1807.94|39
1654697830000|2022-06-08 14:17:10|1814.65|1809.25|1814.11|1808.71|1814.65|1809.25|1813.78|1808.38|36
1654697840000|2022-06-08 14:17:20|1814.09|1808.69|1813.13|1807.73|1814.09|1808.69|1813.13|1807.73|39
1654697850000|2022-06-08 14:17:30|1813.08|1807.68|1814.8|1809.4|1814.9|1809.5|1812.44|1807.04|39
1654697860000|2022-06-08 14:17:40|1814.98|1809.58|1814.7|1809.3|1815.66|1810.26|1814.7|1809.3|40
1654697870000|2022-06-08 14:17:50|1814.53|1809.13|1815.67|1810.27|1815.67|1810.27|1813.67|1808.27|39
1654697880000|2022-06-08 14:18:00|1815.68|1810.28|1815.39|1809.99|1815.91|1810.51|1815.07|1809.67|38
1654697890000|2022-06-08 14:18:10|1815.01|1809.61|1814.79|1809.39|1815.92|1810.52|1814.65|1809.25|37
1654697900000|2022-06-08 14:18:20|1814.77|1809.37|1814.96|1809.56|1815.24|1809.84|1814.2|1808.8|38
1654697910000|2022-06-08 14:18:30|1814.98|1809.58|1814.74|1809.34|1815.08|1809.68|1814.17|1808.77|39
1654697920000|2022-06-08 14:18:40|1814.66|1809.26|1815.18|1809.78|1815.18|1809.78|1814.49|1809.09|35
1654697930000|2022-06-08 14:18:50|1815.19|1809.79|1815.23|1809.83|1815.6|1810.2|1814.96|1809.56|36
1654697940000|2022-06-08 14:19:00|1815.22|1809.82|1815.53|1810.13|1815.6|1810.2|1814.81|1809.41|33
1654697950000|2022-06-08 14:19:10|1815.85|1810.45|1816.7|1811.3|1817.01|1811.61|1815.76|1810.36|38
1654697960000|2022-06-08 14:19:20|1816.55|1811.15|1818.02|1812.62|1818.06|1812.66|1816.5|1811.1|34
1654697970000|2022-06-08 14:19:30|1817.95|1812.55|1817.37|1811.97|1818.21|1812.81|1817.13|1811.73|40
1654697980000|2022-06-08 14:19:40|1817.39|1811.99|1816.09|1810.69|1817.39|1811.99|1816.06|1810.66|36
1654697990000|2022-06-08 14:19:50|1816.18|1810.78|1818|1812.6|1818.04|1812.64|1816.1|1810.7|36
1654698000000|2022-06-08 14:20:00|1818.02|1812.62|1817.38|1811.98|1819.41|1814.01|1817.38|1811.98|39
1654698010000|2022-06-08 14:20:10|1817.44|1812.04|1816.97|1811.57|1818.17|1812.77|1816.97|1811.57|35
1654698020000|2022-06-08 14:20:20|1816.96|1811.56|1817.16|1811.76|1817.24|1811.84|1816.25|1810.85|38
1654698030000|2022-06-08 14:20:30|1817.21|1811.81|1818.91|1813.51|1818.92|1813.52|1817.2|1811.8|37
1654698040000|2022-06-08 14:20:40|1818.92|1813.52|1818.71|1813.31|1819.2|1813.8|1818.51|1813.11|36
1654698050000|2022-06-08 14:20:50|1818.68|1813.28|1818.58|1813.18|1818.69|1813.29|1817.7|1812.3|35
1654698060000|2022-06-08 14:21:00|1818.47|1813.07|1818.84|1813.44|1819.27|1813.87|1818.03|1812.63|38
1654698070000|2022-06-08 14:21:10|1818.87|1813.47|1819.57|1814.17|1819.86|1814.46|1818.52|1813.12|36
1654698080000|2022-06-08 14:21:20|1819.62|1814.22|1819.94|1814.54|1820.22|1814.82|1819.61|1814.21|37
1654698090000|2022-06-08 14:21:30|1819.63|1814.23|1819|1813.6|1819.63|1814.23|1818.9|1813.5|33
1654698100000|2022-06-08 14:21:40|1818.99|1813.59|1819|1813.6|1819.8|1814.4|1818.97|1813.57|36
1654698110000|2022-06-08 14:21:50|1819.22|1813.82|1821.16|1815.76|1821.61|1816.21|1819.22|1813.82|35
1654698120000|2022-06-08 14:22:00|1821.12|1815.72|1819.09|1813.69|1821.18|1815.78|1819.06|1813.66|37
1654698130000|2022-06-08 14:22:10|1819.17|1813.77|1819.55|1814.15|1819.75|1814.35|1819.14|1813.74|39
1654698140000|2022-06-08 14:22:20|1819.45|1814.05|1819.54|1814.14|1819.98|1814.58|1819.44|1814.04|35
1654698150000|2022-06-08 14:22:30|1819.41|1814.01|1818.56|1813.16|1819.69|1814.29|1818.5|1813.1|30
1654698160000|2022-06-08 14:22:40|1818.55|1813.15|1818.55|1813.15|1818.81|1813.41|1818.34|1812.94|35
1654698170000|2022-06-08 14:22:50|1818.68|1813.28|1818.54|1813.14|1818.96|1813.56|1817.82|1812.42|34
1654698180000|2022-06-08 14:23:00|1818.57|1813.17|1817.77|1812.37|1818.93|1813.53|1817.63|1812.23|36
1654698190000|2022-06-08 14:23:10|1817.95|1812.55|1815.86|1810.46|1818.13|1812.73|1815.85|1810.45|37
1654698200000|2022-06-08 14:23:20|1815.84|1810.44|1813.97|1808.57|1815.88|1810.48|1813.97|1808.57|35
1654698210000|2022-06-08 14:23:30|1813.95|1808.55|1814.93|1809.53|1815.7|1810.3|1813.7|1808.3|39
1654698220000|2022-06-08 14:23:40|1814.94|1809.54|1815.84|1810.44|1815.92|1810.52|1814.9|1809.5|35
1654698230000|2022-06-08 14:23:50|1815.83|1810.43|1816.52|1811.12|1816.71|1811.31|1815.42|1810.02|40
1654698240000|2022-06-08 14:24:00|1816.36|1810.96|1815.03|1809.63|1816.42|1811.02|1814.94|1809.54|37
1654698250000|2022-06-08 14:24:10|1815.02|1809.62|1815.31|1809.91|1816.06|1810.66|1814.46|1809.06|39
1654698260000|2022-06-08 14:24:20|1815.39|1809.99|1814.3|1808.9|1816.28|1810.88|1814.27|1808.87|38
1654698270000|2022-06-08 14:24:30|1814.28|1808.88|1815.82|1810.42|1816.46|1811.06|1814.05|1808.65|39
1654698280000|2022-06-08 14:24:40|1815.69|1810.29|1815.33|1809.93|1815.69|1810.29|1814.4|1809|33
1654698290000|2022-06-08 14:24:50|1815.4|1810|1815.11|1809.71|1815.81|1810.41|1814.91|1809.51|40
1654698300000|2022-06-08 14:25:00|1815.16|1809.76|1814.24|1808.84|1815.16|1809.76|1814.14|1808.74|38
1654698310000|2022-06-08 14:25:10|1814.18|1808.78|1813.08|1807.68|1814.27|1808.87|1812.56|1807.16|38
1654698320000|2022-06-08 14:25:20|1813.02|1807.62|1813.65|1808.25|1813.85|1808.45|1812.91|1807.51|38
1654698330000|2022-06-08 14:25:30|1813.8|1808.4|1814.02|1808.62|1814.32|1808.92|1813.8|1808.4|40
1654698340000|2022-06-08 14:25:40|1814.13|1808.73|1814.52|1809.12|1815.02|1809.62|1814.13|1808.73|35
1654698350000|2022-06-08 14:25:50|1814.63|1809.23|1815.32|1809.92|1815.34|1809.94|1814.33|1808.93|39
1654698360000|2022-06-08 14:26:00|1815.25|1809.85|1815.8|1810.4|1816.13|1810.73|1814.98|1809.58|37
1654698370000|2022-06-08 14:26:10|1815.82|1810.42|1816.19|1810.79|1816.55|1811.15|1815.64|1810.24|34
1654698380000|2022-06-08 14:26:20|1816.22|1810.82|1815.46|1810.06|1816.22|1810.82|1815.37|1809.97|36
1654698390000|2022-06-08 14:26:30|1815.52|1810.12|1815.65|1810.25|1815.8|1810.4|1814.84|1809.44|35
1654698400000|2022-06-08 14:26:40|1815.84|1810.44|1814.59|1809.19|1815.84|1810.44|1814.59|1809.19|38
1654698410000|2022-06-08 14:26:50|1814.57|1809.17|1813.83|1808.43|1814.63|1809.23|1813.71|1808.31|38
1654698420000|2022-06-08 14:27:00|1813.91|1808.51|1815.36|1809.96|1815.74|1810.34|1813.85|1808.45|35
1654698430000|2022-06-08 14:27:10|1815.42|1810.02|1815.54|1810.14|1816.02|1810.62|1815.22|1809.82|37
1654698440000|2022-06-08 14:27:20|1815.52|1810.12|1814.91|1809.51|1815.82|1810.42|1814.91|1809.51|34
1654698450000|2022-06-08 14:27:30|1815.05|1809.65|1816.22|1810.82|1816.3|1810.9|1815.05|1809.65|37
1654698460000|2022-06-08 14:27:40|1816.19|1810.79|1815.16|1809.76|1816.19|1810.79|1814.91|1809.51|35
1654698470000|2022-06-08 14:27:50|1815.1|1809.7|1816.43|1811.03|1816.43|1811.03|1815.09|1809.69|37
1654698480000|2022-06-08 14:28:00|1816.46|1811.06|1815.86|1810.46|1816.46|1811.06|1815.86|1810.46|37
1654698490000|2022-06-08 14:28:10|1815.95|1810.55|1816.64|1811.24|1816.99|1811.59|1815.89|1810.49|37
1654698500000|2022-06-08 14:28:20|1816.67|1811.27|1816.6|1811.2|1816.8|1811.4|1816.24|1810.84|36
1654698510000|2022-06-08 14:28:30|1816.65|1811.25|1814.36|1808.96|1816.65|1811.25|1814.31|1808.91|36
1654698520000|2022-06-08 14:28:40|1814.4|1809|1814.9|1809.5|1815.36|1809.96|1814.4|1809|36
1654698530000|2022-06-08 14:28:50|1814.86|1809.46|1814.67|1809.27|1815.42|1810.02|1814.46|1809.06|37
1654698540000|2022-06-08 14:29:00|1814.47|1809.07|1813.89|1808.49|1814.47|1809.07|1813.48|1808.08|37
1654698550000|2022-06-08 14:29:10|1813.91|1808.51|1812.17|1806.77|1813.91|1808.51|1812.16|1806.76|33
1654698560000|2022-06-08 14:29:20|1812.23|1806.83|1810.45|1805.05|1812.29|1806.89|1810.45|1805.05|37
1654698570000|2022-06-08 14:29:30|1810.52|1805.12|1809.67|1804.27|1810.52|1805.12|1809.63|1804.23|36
1654698580000|2022-06-08 14:29:40|1809.52|1804.12|1809.18|1803.78|1810.24|1804.84|1809.07|1803.67|36
1654698590000|2022-06-08 14:29:50|1809.2|1803.8|1807.39|1801.99|1809.2|1803.8|1806.17|1800.77|37
1654698600000|2022-06-08 14:30:00|1807.67|1802.27|1807.05|1801.65|1807.67|1802.27|1806.61|1801.21|38
1654698610000|2022-06-08 14:30:10|1807.15|1801.75|1806.49|1801.09|1808.26|1802.86|1806.38|1800.98|40
1654698620000|2022-06-08 14:30:20|1806.44|1801.04|1808.14|1802.74|1808.14|1802.74|1806.44|1801.04|37
1654698630000|2022-06-08 14:30:30|1808.23|1802.83|1810.85|1805.45|1810.96|1805.56|1808.23|1802.83|34
1654698640000|2022-06-08 14:30:40|1810.97|1805.57|1812.27|1806.87|1812.66|1807.26|1810.97|1805.57|37
1654698650000|2022-06-08 14:30:50|1812.17|1806.77|1812.1|1806.7|1812.66|1807.26|1811.92|1806.52|37
1654698660000|2022-06-08 14:31:00|1811.97|1806.57|1810.56|1805.16|1812.88|1807.48|1810.4|1805|39
1654698670000|2022-06-08 14:31:10|1810.6|1805.2|1809.75|1804.35|1810.68|1805.28|1809.35|1803.95|37
1654698680000|2022-06-08 14:31:20|1809.64|1804.24|1810.27|1804.87|1810.28|1804.88|1809.03|1803.63|39
1654698690000|2022-06-08 14:31:30|1810.25|1804.85|1810.51|1805.11|1810.58|1805.18|1809.88|1804.48|37
1654698700000|2022-06-08 14:31:40|1810.55|1805.15|1810.5|1805.1|1811.14|1805.74|1810.32|1804.92|38
1654698710000|2022-06-08 14:31:50|1810.33|1804.93|1810.58|1805.18|1810.58|1805.18|1809.68|1804.28|38
1654698720000|2022-06-08 14:32:00|1810.54|1805.14|1809.93|1804.53|1810.54|1805.14|1809.63|1804.23|39
1654698730000|2022-06-08 14:32:10|1809.9|1804.5|1809.35|1803.95|1810.22|1804.82|1809.33|1803.93|36
1654698740000|2022-06-08 14:32:20|1809.29|1803.89|1808.96|1803.56|1809.44|1804.04|1808.89|1803.49|37
1654698750000|2022-06-08 14:32:30|1808.98|1803.58|1808.71|1803.31|1809.2|1803.8|1808.15|1802.75|37
1654698760000|2022-06-08 14:32:40|1808.7|1803.3|1809.42|1804.02|1809.61|1804.21|1808.49|1803.09|33
1654698770000|2022-06-08 14:32:50|1809.47|1804.07|1810.64|1805.24|1810.89|1805.49|1809.45|1804.05|31
1654698780000|2022-06-08 14:33:00|1810.49|1805.09|1810.72|1805.32|1810.87|1805.47|1810.17|1804.77|36
1654698790000|2022-06-08 14:33:10|1810.63|1805.23|1810.47|1805.07|1811.63|1806.23|1810.43|1805.03|33
1654698800000|2022-06-08 14:33:20|1810.5|1805.1|1810.99|1805.59|1810.99|1805.59|1810.06|1804.66|34
1654698810000|2022-06-08 14:33:30|1810.69|1805.29|1810.08|1804.68|1810.95|1805.55|1810.08|1804.68|36
1654698820000|2022-06-08 14:33:40|1810.07|1804.67|1809.33|1803.93|1810.56|1805.16|1809.25|1803.85|37
1654698830000|2022-06-08 14:33:50|1809.09|1803.69|1808.52|1803.12|1809.11|1803.71|1808.5|1803.1|35
1654698840000|2022-06-08 14:34:00|1808.37|1802.97|1809.22|1803.82|1809.22|1803.82|1808.25|1802.85|33
1654698850000|2022-06-08 14:34:10|1809.41|1804.01|1810.65|1805.25|1810.93|1805.53|1809.25|1803.85|36
1654698860000|2022-06-08 14:34:20|1810.7|1805.3|1810.48|1805.08|1810.84|1805.44|1810.32|1804.92|36
1654698870000|2022-06-08 14:34:30|1810.51|1805.11|1810.42|1805.02|1810.53|1805.13|1810.38|1804.98|32
1654698880000|2022-06-08 14:34:40|1810.46|1805.06|1809.16|1803.76|1810.5|1805.1|1809.16|1803.76|36
1654698890000|2022-06-08 14:34:50|1809.17|1803.77|1808.79|1803.39|1809.71|1804.31|1808.77|1803.37|36
1654698900000|2022-06-08 14:35:00|1808.81|1803.41|1808.85|1803.45|1809.53|1804.13|1808.69|1803.29|36
1654698910000|2022-06-08 14:35:10|1809.03|1803.63|1810.28|1804.88|1810.51|1805.11|1809.03|1803.63|36
1654698920000|2022-06-08 14:35:20|1810.21|1804.81|1810.86|1805.46|1810.86|1805.46|1810.21|1804.81|34
1654698930000|2022-06-08 14:35:30|1810.79|1805.39|1810.95|1805.55|1810.95|1805.55|1810.59|1805.19|34
1654698940000|2022-06-08 14:35:40|1810.97|1805.57|1810.27|1804.87|1810.97|1805.57|1810.14|1804.74|27
1654698950000|2022-06-08 14:35:50|1810.29|1804.89|1810.43|1805.03|1810.7|1805.3|1809.9|1804.5|37
1654698960000|2022-06-08 14:36:00|1810.51|1805.11|1812.35|1806.95|1812.91|1807.51|1810.51|1805.11|36
1654698970000|2022-06-08 14:36:10|1812.37|1806.97|1812.71|1807.31|1812.93|1807.53|1812.27|1806.87|37
1654698980000|2022-06-08 14:36:20|1812.72|1807.32|1812.51|1807.11|1812.74|1807.34|1812.02|1806.62|33
1654698990000|2022-06-08 14:36:30|1812.38|1806.98|1812.46|1807.06|1813.09|1807.69|1812.38|1806.98|35
1654699000000|2022-06-08 14:36:40|1812.5|1807.1|1812.87|1807.47|1812.94|1807.54|1812.5|1807.1|35
1654699010000|2022-06-08 14:36:50|1812.81|1807.41|1813.42|1808.02|1813.42|1808.02|1812.64|1807.24|38
1654699020000|2022-06-08 14:37:00|1813.23|1807.83|1813.6|1808.2|1814.43|1809.03|1813.23|1807.83|37
1654699030000|2022-06-08 14:37:10|1813.44|1808.04|1812.31|1806.91|1813.54|1808.14|1812.29|1806.89|37
1654699040000|2022-06-08 14:37:20|1812.37|1806.97|1810.17|1804.77|1812.83|1807.43|1810.16|1804.76|38
1654699050000|2022-06-08 14:37:30|1810.18|1804.78|1809.8|1804.4|1810.43|1805.03|1809.28|1803.88|38
1654699060000|2022-06-08 14:37:40|1809.71|1804.31|1811.23|1805.83|1811.24|1805.84|1809.71|1804.31|34
1654699070000|2022-06-08 14:37:50|1811.15|1805.75|1811.1|1805.7|1811.19|1805.79|1810.73|1805.33|38
1654699080000|2022-06-08 14:38:00|1810.99|1805.59|1811.05|1805.65|1811.74|1806.34|1810.89|1805.49|40
1654699090000|2022-06-08 14:38:10|1811.07|1805.67|1810.07|1804.67|1811.21|1805.81|1809.94|1804.54|39
1654699100000|2022-06-08 14:38:20|1810.1|1804.7|1810.26|1804.86|1810.26|1804.86|1809.88|1804.48|37
1654699110000|2022-06-08 14:38:30|1810.13|1804.73|1810.25|1804.85|1810.47|1805.07|1810.08|1804.68|34
1654699120000|2022-06-08 14:38:40|1810.13|1804.73|1811.14|1805.74|1811.56|1806.16|1810.13|1804.73|34
1654699130000|2022-06-08 14:38:50|1811.05|1805.65|1810.48|1805.08|1811.08|1805.68|1810.33|1804.93|38
1654699140000|2022-06-08 14:39:00|1810.62|1805.22|1811.34|1805.94|1811.43|1806.03|1810.55|1805.15|35
1654699150000|2022-06-08 14:39:10|1811.37|1805.97|1810.96|1805.56|1811.37|1805.97|1810.72|1805.32|35
1654699160000|2022-06-08 14:39:20|1811.01|1805.61|1810.64|1805.24|1811.13|1805.73|1810.64|1805.24|29
1654699170000|2022-06-08 14:39:30|1810.57|1805.17|1810.57|1805.17|1810.65|1805.25|1810.01|1804.61|31
1654699180000|2022-06-08 14:39:40|1810.44|1805.04|1810.49|1805.09|1810.68|1805.28|1810.24|1804.84|33
1654699190000|2022-06-08 14:39:50|1810.51|1805.11|1810.48|1805.08|1810.91|1805.51|1810.41|1805.01|34
1654699200000|2022-06-08 14:40:00|1810.56|1805.16|1810.94|1805.54|1811.03|1805.63|1810.29|1804.89|37
1654699210000|2022-06-08 14:40:10|1811.22|1805.82|1811.45|1806.05|1811.77|1806.37|1811.22|1805.82|36
1654699220000|2022-06-08 14:40:20|1811.5|1806.1|1811.6|1806.2|1811.86|1806.46|1811.5|1806.1|30
1654699230000|2022-06-08 14:40:30|1811.62|1806.22|1811.85|1806.45|1812.27|1806.87|1811.57|1806.17|34
1654699240000|2022-06-08 14:40:40|1811.87|1806.47|1812.33|1806.93|1812.41|1807.01|1811.34|1805.94|35
1654699250000|2022-06-08 14:40:50|1812.36|1806.96|1812.34|1806.94|1812.89|1807.49|1812.25|1806.85|37
1654699260000|2022-06-08 14:41:00|1812.29|1806.89|1812.16|1806.76|1812.4|1807|1812.09|1806.69|35
1654699270000|2022-06-08 14:41:10|1812.12|1806.72|1812.54|1807.14|1812.54|1807.14|1811.64|1806.24|31
1654699280000|2022-06-08 14:41:20|1812.58|1807.18|1812.69|1807.29|1812.99|1807.59|1812.53|1807.13|35
1654699290000|2022-06-08 14:41:30|1812.68|1807.28|1812.04|1806.64|1812.68|1807.28|1812.04|1806.64|33
1654699300000|2022-06-08 14:41:40|1812.19|1806.79|1812.28|1806.88|1812.51|1807.11|1812.02|1806.62|34
1654699310000|2022-06-08 14:41:50|1812.3|1806.9|1811.92|1806.52|1812.41|1807.01|1811.76|1806.36|29
1654699320000|2022-06-08 14:42:00|1811.86|1806.46|1812.6|1807.2|1812.64|1807.24|1811.51|1806.11|36
1654699330000|2022-06-08 14:42:10|1812.65|1807.25|1811.22|1805.82|1812.91|1807.51|1811.05|1805.65|34
1654699340000|2022-06-08 14:42:20|1811.25|1805.85|1810.12|1804.72|1811.31|1805.91|1809.48|1804.08|37
1654699350000|2022-06-08 14:42:30|1810.09|1804.69|1809.57|1804.17|1810.15|1804.75|1809.38|1803.98|34
1654699360000|2022-06-08 14:42:40|1809.53|1804.13|1809.33|1803.93|1809.61|1804.21|1809.16|1803.76|39
1654699370000|2022-06-08 14:42:50|1809.32|1803.92|1809.08|1803.68|1809.35|1803.95|1808.86|1803.46|35
1654699380000|2022-06-08 14:43:00|1809.09|1803.69|1810.43|1805.03|1810.76|1805.36|1808.95|1803.55|38
1654699390000|2022-06-08 14:43:10|1810.45|1805.05|1807.8|1802.4|1810.48|1805.08|1807.8|1802.4|35
1654699400000|2022-06-08 14:43:20|1808.12|1802.72|1808.46|1803.06|1808.52|1803.12|1807.93|1802.53|36
1654699410000|2022-06-08 14:43:30|1808.59|1803.19|1806.74|1801.34|1808.62|1803.22|1806.7|1801.3|37
1654699420000|2022-06-08 14:43:40|1806.76|1801.36|1806.2|1800.8|1807|1801.6|1806.16|1800.76|36
1654699430000|2022-06-08 14:43:50|1805.76|1800.36|1803.54|1798.14|1806.36|1800.96|1803.12|1797.72|39
1654699440000|2022-06-08 14:44:00|1803.37|1797.97|1802.26|1796.86|1803.49|1798.09|1801.73|1796.33|34
1654699450000|2022-06-08 14:44:10|1802.56|1797.16|1803.16|1797.76|1803.32|1797.92|1801.67|1796.27|36
1654699460000|2022-06-08 14:44:20|1802.79|1797.39|1803.22|1797.82|1803.96|1798.56|1802.57|1797.17|33
1654699470000|2022-06-08 14:44:30|1802.97|1797.57|1803.85|1798.45|1804.55|1799.15|1802.97|1797.57|35
1654699480000|2022-06-08 14:44:40|1803.77|1798.37|1802.92|1797.52|1803.98|1798.58|1802.77|1797.37|38
1654699490000|2022-06-08 14:44:50|1802.78|1797.38|1799.75|1794.35|1802.82|1797.42|1799.75|1794.35|34
1654699500000|2022-06-08 14:45:00|1799.55|1794.15|1800.89|1795.49|1801.4|1796|1798.85|1793.45|39
1654699510000|2022-06-08 14:45:10|1800.9|1795.5|1801.47|1796.07|1803.31|1797.91|1800.9|1795.5|40
1654699520000|2022-06-08 14:45:20|1801.68|1796.28|1801.84|1796.44|1801.87|1796.47|1800.65|1795.25|38
1654699530000|2022-06-08 14:45:30|1801.78|1796.38|1802.39|1796.99|1802.39|1796.99|1801.55|1796.15|38
1654699540000|2022-06-08 14:45:40|1802.45|1797.05|1802.78|1797.38|1803.16|1797.76|1801.94|1796.54|37
1654699550000|2022-06-08 14:45:50|1803.14|1797.74|1802.76|1797.36|1803.18|1797.78|1802.4|1797|38
1654699560000|2022-06-08 14:46:00|1802.87|1797.47|1802.79|1797.39|1803.04|1797.64|1802.44|1797.04|37
1654699570000|2022-06-08 14:46:10|1802.87|1797.47|1803.14|1797.74|1803.39|1797.99|1802.85|1797.45|31
1654699580000|2022-06-08 14:46:20|1803.23|1797.83|1803.5|1798.1|1803.56|1798.16|1803.06|1797.66|40
1654699590000|2022-06-08 14:46:30|1803.52|1798.12|1802.8|1797.4|1803.61|1798.21|1802.75|1797.35|36
1654699600000|2022-06-08 14:46:40|1802.78|1797.38|1803.31|1797.91|1803.31|1797.91|1802.72|1797.32|36
1654699610000|2022-06-08 14:46:50|1803.28|1797.88|1803.56|1798.16|1803.8|1798.4|1803.18|1797.78|32
1654699620000|2022-06-08 14:47:00|1803.59|1798.19|1803.83|1798.43|1804.35|1798.95|1803.57|1798.17|37
1654699630000|2022-06-08 14:47:10|1803.82|1798.42|1803.69|1798.29|1804.12|1798.72|1803.24|1797.84|35
1654699640000|2022-06-08 14:47:20|1803.64|1798.24|1803.76|1798.36|1804.01|1798.61|1803.46|1798.06|34
1654699650000|2022-06-08 14:47:30|1803.88|1798.48|1804.73|1799.33|1804.73|1799.33|1803.88|1798.48|38
1654699660000|2022-06-08 14:47:40|1804.81|1799.41|1805.16|1799.76|1805.22|1799.82|1804.73|1799.33|34
1654699670000|2022-06-08 14:47:50|1805.63|1800.23|1805.56|1800.16|1806.15|1800.75|1805.53|1800.13|34
1654699680000|2022-06-08 14:48:00|1805.61|1800.21|1804.52|1799.12|1805.61|1800.21|1804.46|1799.06|31
1654699690000|2022-06-08 14:48:10|1804.48|1799.08|1803.7|1798.3|1804.83|1799.43|1803.57|1798.17|38
1654699700000|2022-06-08 14:48:20|1803.57|1798.17|1805.57|1800.17|1805.57|1800.17|1803.54|1798.14|31
1654699710000|2022-06-08 14:48:30|1805.62|1800.22|1805.88|1800.48|1806.15|1800.75|1805.6|1800.2|38
1654699720000|2022-06-08 14:48:40|1805.85|1800.45|1805.95|1800.55|1806.1|1800.7|1805.4|1800|36
1654699730000|2022-06-08 14:48:50|1805.85|1800.45|1805.9|1800.5|1806.54|1801.14|1805.49|1800.09|38
1654699740000|2022-06-08 14:49:00|1805.86|1800.46|1804.4|1799|1805.86|1800.46|1804.09|1798.69|37
1654699750000|2022-06-08 14:49:10|1804.27|1798.87|1804.69|1799.29|1805.43|1800.03|1803.95|1798.55|40
1654699760000|2022-06-08 14:49:20|1804.59|1799.19|1803.69|1798.29|1804.65|1799.25|1803.69|1798.29|40
1654699770000|2022-06-08 14:49:30|1803.81|1798.41|1804.61|1799.21|1804.71|1799.31|1803.81|1798.41|33
1654699780000|2022-06-08 14:49:40|1804.5|1799.1|1803.99|1798.59|1804.97|1799.57|1803.87|1798.47|35
1654699790000|2022-06-08 14:49:50|1804.13|1798.73|1805.18|1799.78|1805.18|1799.78|1803.88|1798.48|35
1654699800000|2022-06-08 14:50:00|1805.07|1799.67|1805.84|1800.44|1805.84|1800.44|1804.82|1799.42|36
1654699810000|2022-06-08 14:50:10|1805.69|1800.29|1805.75|1800.35|1805.87|1800.47|1805.44|1800.04|36
1654699820000|2022-06-08 14:50:20|1805.72|1800.32|1804.78|1799.38|1805.79|1800.39|1804.09|1798.69|34
1654699830000|2022-06-08 14:50:30|1805.02|1799.62|1804.38|1798.98|1805.19|1799.79|1804.24|1798.84|38
1654699840000|2022-06-08 14:50:40|1804.31|1798.91|1802.92|1797.52|1804.31|1798.91|1802.88|1797.48|32
1654699850000|2022-06-08 14:50:50|1802.78|1797.38|1803.28|1797.88|1803.43|1798.03|1802.78|1797.38|31
1654699860000|2022-06-08 14:51:00|1803.31|1797.91|1804.12|1798.72|1804.22|1798.82|1803.31|1797.91|38
1654699870000|2022-06-08 14:51:10|1804.08|1798.68|1803.82|1798.42|1804.34|1798.94|1803.65|1798.25|32
1654699880000|2022-06-08 14:51:20|1803.76|1798.36|1803.98|1798.58|1804.05|1798.65|1803.28|1797.88|36
1654699890000|2022-06-08 14:51:30|1804|1798.6|1804.58|1799.18|1804.64|1799.24|1803.96|1798.56|35
1654699900000|2022-06-08 14:51:40|1804.62|1799.22|1804.18|1798.78|1804.73|1799.33|1804.13|1798.73|35
1654699910000|2022-06-08 14:51:50|1803.93|1798.53|1804.45|1799.05|1804.58|1799.18|1803.55|1798.15|34
1654699920000|2022-06-08 14:52:00|1804.48|1799.08|1803.85|1798.45|1805.15|1799.75|1803.85|1798.45|38
1654699930000|2022-06-08 14:52:10|1804.15|1798.75|1804|1798.6|1804.18|1798.78|1803.08|1797.68|36
1654699940000|2022-06-08 14:52:20|1804.02|1798.62|1804.17|1798.77|1804.54|1799.14|1803.94|1798.54|37
1654699950000|2022-06-08 14:52:30|1804.15|1798.75|1804.84|1799.44|1804.84|1799.44|1804.15|1798.75|35
1654699960000|2022-06-08 14:52:40|1804.77|1799.37|1805.46|1800.06|1805.62|1800.22|1804.77|1799.37|37
1654699970000|2022-06-08 14:52:50|1805.45|1800.05|1805.52|1800.12|1805.7|1800.3|1805.4|1800|37
1654699980000|2022-06-08 14:53:00|1805.43|1800.03|1806.05|1800.65|1806.33|1800.93|1805.43|1800.03|35
1654699990000|2022-06-08 14:53:10|1806.21|1800.81|1804.86|1799.46|1806.68|1801.28|1804.86|1799.46|37
1654700000000|2022-06-08 14:53:20|1804.84|1799.44|1804.22|1798.82|1804.92|1799.52|1804.01|1798.61|36
1654700010000|2022-06-08 14:53:30|1804.12|1798.72|1804.13|1798.73|1804.73|1799.33|1803.94|1798.54|35
1654700020000|2022-06-08 14:53:40|1804.23|1798.83|1803.96|1798.56|1804.4|1799|1803.91|1798.51|37
1654700030000|2022-06-08 14:53:50|1803.98|1798.58|1803.92|1798.52|1804.64|1799.24|1803.83|1798.43|36
1654700040000|2022-06-08 14:54:00|1803.97|1798.57|1804.12|1798.72|1804.21|1798.81|1803.42|1798.02|35
1654700050000|2022-06-08 14:54:10|1803.88|1798.48|1803.99|1798.59|1804.46|1799.06|1803.77|1798.37|39
1654700060000|2022-06-08 14:54:20|1804.08|1798.68|1804.4|1799|1804.74|1799.34|1804.08|1798.68|37
1654700070000|2022-06-08 14:54:30|1804.38|1798.98|1805.62|1800.22|1805.62|1800.22|1803.96|1798.56|39
1654700080000|2022-06-08 14:54:40|1805.63|1800.23|1804.88|1799.48|1805.63|1800.23|1804.82|1799.42|35
1654700090000|2022-06-08 14:54:50|1804.93|1799.53|1804.7|1799.3|1805.31|1799.91|1804.58|1799.18|38
1654700100000|2022-06-08 14:55:00|1804.69|1799.29|1804.55|1799.15|1804.69|1799.29|1804.11|1798.71|34
1654700110000|2022-06-08 14:55:10|1804.46|1799.06|1803.85|1798.45|1804.46|1799.06|1803.7|1798.3|28
1654700120000|2022-06-08 14:55:20|1803.84|1798.44|1804.3|1798.9|1804.4|1799|1803.84|1798.44|34
1654700130000|2022-06-08 14:55:30|1804.27|1798.87|1803.38|1797.98|1804.27|1798.87|1803.32|1797.92|25
1654700140000|2022-06-08 14:55:40|1803.39|1797.99|1803.48|1798.08|1803.73|1798.33|1803.25|1797.85|32
1654700150000|2022-06-08 14:55:50|1803.47|1798.07|1802.86|1797.46|1803.47|1798.07|1802.86|1797.46|30
1654700160000|2022-06-08 14:56:00|1802.75|1797.35|1800.09|1794.69|1802.86|1797.46|1799.91|1794.51|32
1654700170000|2022-06-08 14:56:10|1800.22|1794.82|1801.2|1795.8|1801.71|1796.31|1800.22|1794.82|37
1654700180000|2022-06-08 14:56:20|1801.28|1795.88|1801.25|1795.85|1801.63|1796.23|1801.08|1795.68|38
1654700190000|2022-06-08 14:56:30|1801.29|1795.89|1801.19|1795.79|1801.55|1796.15|1800.92|1795.52|34
1654700200000|2022-06-08 14:56:40|1801.31|1795.91|1801|1795.6|1801.57|1796.17|1800.99|1795.59|37
1654700210000|2022-06-08 14:56:50|1801.01|1795.61|1801.21|1795.81|1801.41|1796.01|1801.01|1795.61|37
1654700220000|2022-06-08 14:57:00|1801.28|1795.88|1802.35|1796.95|1802.35|1796.95|1801.23|1795.83|32
1654700230000|2022-06-08 14:57:10|1802.48|1797.08|1802.76|1797.36|1803.07|1797.67|1802.48|1797.08|37
1654700240000|2022-06-08 14:57:20|1802.8|1797.4|1802.47|1797.07|1802.8|1797.4|1801.83|1796.43|33
1654700250000|2022-06-08 14:57:30|1802.4|1797|1802.65|1797.25|1803.16|1797.76|1802.4|1797|36
1654700260000|2022-06-08 14:57:40|1802.38|1796.98|1802.7|1797.3|1802.8|1797.4|1802|1796.6|32
1654700270000|2022-06-08 14:57:50|1802.69|1797.29|1802.26|1796.86|1802.71|1797.31|1801.85|1796.45|33
1654700280000|2022-06-08 14:58:00|1802.3|1796.9|1803.88|1798.48|1804.03|1798.63|1801.75|1796.35|34
1654700290000|2022-06-08 14:58:10|1803.84|1798.44|1802.23|1796.83|1803.86|1798.46|1802.18|1796.78|37
1654700300000|2022-06-08 14:58:20|1802.33|1796.93|1801.28|1795.88|1802.36|1796.96|1801.04|1795.64|36
1654700310000|2022-06-08 14:58:30|1800.94|1795.54|1800.49|1795.09|1801.08|1795.68|1800.22|1794.82|33
1654700320000|2022-06-08 14:58:40|1800.46|1795.06|1800.85|1795.45|1800.96|1795.56|1800.41|1795.01|39
1654700330000|2022-06-08 14:58:50|1801.04|1795.64|1800.28|1794.88|1801.04|1795.64|1799.88|1794.48|36
1654700340000|2022-06-08 14:59:00|1800.2|1794.8|1800.24|1794.84|1800.24|1794.84|1799.48|1794.08|35
1654700350000|2022-06-08 14:59:10|1800.04|1794.64|1799.79|1794.39|1800.04|1794.64|1799.39|1793.99|36
1654700360000|2022-06-08 14:59:20|1799.83|1794.43|1799.82|1794.42|1800.31|1794.91|1799.24|1793.84|37
1654700370000|2022-06-08 14:59:30|1799.81|1794.41|1799.97|1794.57|1800.29|1794.89|1799.56|1794.16|38
1654700380000|2022-06-08 14:59:40|1800.01|1794.61|1800.71|1795.31|1800.79|1795.39|1799.86|1794.46|38
1654700390000|2022-06-08 14:59:50|1800.87|1795.47|1802.15|1796.75|1802.15|1796.75|1800.86|1795.46|36
1654700400000|2022-06-08 15:00:00|1802.09|1796.69|1800.85|1795.45|1802.17|1796.77|1800.77|1795.37|39
1654700410000|2022-06-08 15:00:10|1800.9|1795.5|1800.44|1795.04|1801.08|1795.68|1800.41|1795.01|36
1654700420000|2022-06-08 15:00:20|1800.34|1794.94|1801.44|1796.04|1801.52|1796.12|1799.96|1794.56|39
1654700430000|2022-06-08 15:00:30|1801.38|1795.98|1801.37|1795.97|1801.58|1796.18|1801.1|1795.7|38
1654700440000|2022-06-08 15:00:40|1801.26|1795.86|1801.01|1795.61|1801.28|1795.88|1800.95|1795.55|34
1654700450000|2022-06-08 15:00:50|1801.02|1795.62|1801.34|1795.94|1801.4|1796|1800.85|1795.45|37
1654700460000|2022-06-08 15:01:00|1801.36|1795.96|1801.38|1795.98|1801.47|1796.07|1801.28|1795.88|31
1654700470000|2022-06-08 15:01:10|1801.24|1795.84|1801.88|1796.48|1802.1|1796.7|1801.13|1795.73|37
1654700480000|2022-06-08 15:01:20|1801.98|1796.58|1801.43|1796.03|1802.06|1796.66|1801.1|1795.7|38
1654700490000|2022-06-08 15:01:30|1801.47|1796.07|1800.95|1795.55|1801.47|1796.07|1800.61|1795.21|33
1654700500000|2022-06-08 15:01:40|1800.91|1795.51|1801.04|1795.64|1801.82|1796.42|1800.45|1795.05|37
1654700510000|2022-06-08 15:01:50|1801.03|1795.63|1802.08|1796.68|1802.08|1796.68|1800.9|1795.5|38
1654700520000|2022-06-08 15:02:00|1802.12|1796.72|1803.18|1797.78|1803.2|1797.8|1802.12|1796.72|34
1654700530000|2022-06-08 15:02:10|1802.96|1797.56|1804.85|1799.45|1804.85|1799.45|1802.67|1797.27|39
1654700540000|2022-06-08 15:02:20|1804.86|1799.46|1805.31|1799.91|1805.86|1800.46|1804.86|1799.46|36
1654700550000|2022-06-08 15:02:30|1805.42|1800.02|1805.37|1799.97|1805.57|1800.17|1804.83|1799.43|38
1654700560000|2022-06-08 15:02:40|1805.39|1799.99|1804.27|1798.87|1805.39|1799.99|1804.01|1798.61|39
1654700570000|2022-06-08 15:02:50|1804.34|1798.94|1804.46|1799.06|1804.52|1799.12|1804.09|1798.69|34
1654700580000|2022-06-08 15:03:00|1804.32|1798.92|1803.37|1797.97|1804.32|1798.92|1803.29|1797.89|35
1654700590000|2022-06-08 15:03:10|1803.48|1798.08|1805.02|1799.62|1805.1|1799.7|1803.48|1798.08|38
1654700600000|2022-06-08 15:03:20|1805|1799.6|1804.88|1799.48|1805.74|1800.34|1804.71|1799.31|34
1654700610000|2022-06-08 15:03:30|1805.09|1799.69|1805.1|1799.7|1805.55|1800.15|1804.79|1799.39|38
1654700620000|2022-06-08 15:03:40|1805.12|1799.72|1804.5|1799.1|1805.23|1799.83|1804.41|1799.01|33
1654700630000|2022-06-08 15:03:50|1804.51|1799.11|1803.53|1798.13|1804.71|1799.31|1803.43|1798.03|36
1654700640000|2022-06-08 15:04:00|1803.5|1798.1|1803.02|1797.62|1803.87|1798.47|1802.83|1797.43|36
1654700650000|2022-06-08 15:04:10|1803|1797.6|1803.27|1797.87|1803.28|1797.88|1802.1|1796.7|36
1654700660000|2022-06-08 15:04:20|1803.26|1797.86|1805.54|1800.14|1805.61|1800.21|1803.06|1797.66|34
1654700670000|2022-06-08 15:04:30|1805.53|1800.13|1805.99|1800.59|1806.18|1800.78|1805.28|1799.88|33
1654700680000|2022-06-08 15:04:40|1805.98|1800.58|1806.02|1800.62|1806.08|1800.68|1805.71|1800.31|35
1654700690000|2022-06-08 15:04:50|1805.96|1800.56|1806.02|1800.62|1806.19|1800.79|1805.49|1800.09|33
1654700700000|2022-06-08 15:05:00|1805.99|1800.59|1807.21|1801.81|1807.73|1802.33|1805.84|1800.44|39
1654700710000|2022-06-08 15:05:10|1807.3|1801.9|1808.2|1802.8|1808.2|1802.8|1807.08|1801.68|37
1654700720000|2022-06-08 15:05:20|1808.44|1803.04|1809.3|1803.9|1809.37|1803.97|1808.15|1802.75|34
1654700730000|2022-06-08 15:05:30|1809.27|1803.87|1809.7|1804.3|1809.99|1804.59|1808.87|1803.47|38
1654700740000|2022-06-08 15:05:40|1809.69|1804.29|1809.98|1804.58|1810.3|1804.9|1809.67|1804.27|36
1654700750000|2022-06-08 15:05:50|1809.93|1804.53|1809.36|1803.96|1809.93|1804.53|1808.92|1803.52|34
1654700760000|2022-06-08 15:06:00|1809.35|1803.95|1810.96|1805.56|1810.96|1805.56|1809.29|1803.89|38
1654700770000|2022-06-08 15:06:10|1810.93|1805.53|1810.39|1804.99|1811.87|1806.47|1810.29|1804.89|34
1654700780000|2022-06-08 15:06:20|1810.57|1805.17|1809.96|1804.56|1810.95|1805.55|1809.87|1804.47|34
1654700790000|2022-06-08 15:06:30|1809.91|1804.51|1809.1|1803.7|1809.91|1804.51|1808.87|1803.47|36
1654700800000|2022-06-08 15:06:40|1809.3|1803.9|1809.7|1804.3|1809.98|1804.58|1809.3|1803.9|36
1654700810000|2022-06-08 15:06:50|1809.74|1804.34|1809.46|1804.06|1809.82|1804.42|1809.35|1803.95|33
1654700820000|2022-06-08 15:07:00|1809.47|1804.07|1810.89|1805.49|1810.89|1805.49|1809.08|1803.68|39
1654700830000|2022-06-08 15:07:10|1810.69|1805.29|1809.69|1804.29|1810.69|1805.29|1809.39|1803.99|38
1654700840000|2022-06-08 15:07:20|1809.68|1804.28|1809.64|1804.24|1810.41|1805.01|1809.5|1804.1|31
1654700850000|2022-06-08 15:07:30|1809.65|1804.25|1809.77|1804.37|1809.92|1804.52|1809.09|1803.69|32
1654700860000|2022-06-08 15:07:40|1809.69|1804.29|1810.41|1805.01|1810.42|1805.02|1809.69|1804.29|38
1654700870000|2022-06-08 15:07:50|1810.61|1805.21|1810.79|1805.39|1810.83|1805.43|1810.47|1805.07|35
1654700880000|2022-06-08 15:08:00|1810.78|1805.38|1810.3|1804.9|1810.8|1805.4|1810.26|1804.86|33
1654700890000|2022-06-08 15:08:10|1810.34|1804.94|1809.81|1804.41|1810.34|1804.94|1809.68|1804.28|37
1654700900000|2022-06-08 15:08:20|1809.77|1804.37|1809.94|1804.54|1809.94|1804.54|1809.49|1804.09|35
1654700910000|2022-06-08 15:08:30|1809.97|1804.57|1809.42|1804.02|1810.38|1804.98|1809.42|1804.02|35
1654700920000|2022-06-08 15:08:40|1809.4|1804|1810.03|1804.63|1810.22|1804.82|1809.4|1804|36
1654700930000|2022-06-08 15:08:50|1810.05|1804.65|1808.27|1802.87|1810.15|1804.75|1808.27|1802.87|32
1654700940000|2022-06-08 15:09:00|1808.17|1802.77|1808.81|1803.41|1808.95|1803.55|1807.48|1802.08|37
1654700950000|2022-06-08 15:09:10|1808.86|1803.46|1809.88|1804.48|1809.88|1804.48|1808.59|1803.19|36
1654700960000|2022-06-08 15:09:20|1809.9|1804.5|1809.75|1804.35|1810.03|1804.63|1809.42|1804.02|31
1654700970000|2022-06-08 15:09:30|1809.73|1804.33|1809.54|1804.14|1809.92|1804.52|1809.13|1803.73|36
1654700980000|2022-06-08 15:09:40|1809.52|1804.12|1808.98|1803.58|1809.53|1804.13|1808.61|1803.21|34
1654700990000|2022-06-08 15:09:50|1809.07|1803.67|1810.25|1804.85|1810.36|1804.96|1809.07|1803.67|30
1654701000000|2022-06-08 15:10:00|1810.28|1804.88|1809.19|1803.79|1810.31|1804.91|1809.11|1803.71|32
1654701010000|2022-06-08 15:10:10|1809.1|1803.7|1808.78|1803.38|1809.45|1804.05|1808.64|1803.24|34
1654701020000|2022-06-08 15:10:20|1808.52|1803.12|1808.91|1803.51|1809.34|1803.94|1808.52|1803.12|38
1654701030000|2022-06-08 15:10:30|1808.94|1803.54|1808.96|1803.56|1808.98|1803.58|1808.52|1803.12|34
1654701040000|2022-06-08 15:10:40|1809.03|1803.63|1810.15|1804.75|1810.26|1804.86|1809.03|1803.63|36
1654701050000|2022-06-08 15:10:50|1810.17|1804.77|1811.85|1806.45|1811.94|1806.54|1810.17|1804.77|35
1654701060000|2022-06-08 15:11:00|1811.95|1806.55|1811.12|1805.72|1812.05|1806.65|1810.74|1805.34|37
1654701070000|2022-06-08 15:11:10|1811.14|1805.74|1813.36|1807.96|1813.58|1808.18|1811.14|1805.74|33
1654701080000|2022-06-08 15:11:20|1813.57|1808.17|1813.44|1808.04|1813.74|1808.34|1812.68|1807.28|37
1654701090000|2022-06-08 15:11:30|1813.49|1808.09|1813.83|1808.43|1813.97|1808.57|1812.68|1807.28|36
1654701100000|2022-06-08 15:11:40|1813.45|1808.05|1812.91|1807.51|1814.06|1808.66|1812.63|1807.23|35
1654701110000|2022-06-08 15:11:50|1812.83|1807.43|1812.57|1807.17|1813.47|1808.07|1812.57|1807.17|31
1654701120000|2022-06-08 15:12:00|1812.56|1807.16|1812.18|1806.78|1812.59|1807.19|1811.95|1806.55|37
1654701130000|2022-06-08 15:12:10|1812.27|1806.87|1812.17|1806.77|1812.27|1806.87|1812.04|1806.64|32
1654701140000|2022-06-08 15:12:20|1812.16|1806.76|1812.31|1806.91|1812.46|1807.06|1812.1|1806.7|30
1654701150000|2022-06-08 15:12:30|1812.23|1806.83|1812.89|1807.49|1813.16|1807.76|1812.23|1806.83|38
1654701160000|2022-06-08 15:12:40|1813.18|1807.78|1814.12|1808.72|1814.26|1808.86|1812.74|1807.34|35
1654701170000|2022-06-08 15:12:50|1814.13|1808.73|1815.14|1809.74|1815.14|1809.74|1814.08|1808.68|29
1654701180000|2022-06-08 15:13:00|1815.01|1809.61|1813.65|1808.25|1815.25|1809.85|1813.48|1808.08|34
1654701190000|2022-06-08 15:13:10|1813.8|1808.4|1813.63|1808.23|1814.01|1808.61|1813.48|1808.08|35
1654701200000|2022-06-08 15:13:20|1813.64|1808.24|1813.66|1808.26|1813.96|1808.56|1813.5|1808.1|32
1654701210000|2022-06-08 15:13:30|1813.61|1808.21|1813.88|1808.48|1814.15|1808.75|1813.43|1808.03|31
1654701220000|2022-06-08 15:13:40|1813.99|1808.59|1814.27|1808.87|1814.84|1809.44|1813.95|1808.55|35
1654701230000|2022-06-08 15:13:50|1814.12|1808.72|1813.79|1808.39|1814.13|1808.73|1813.72|1808.32|36
1654701240000|2022-06-08 15:14:00|1813.73|1808.33|1813.18|1807.78|1813.73|1808.33|1813.14|1807.74|35
1654701250000|2022-06-08 15:14:10|1813.16|1807.76|1814.09|1808.69|1814.16|1808.76|1812.86|1807.46|32
1654701260000|2022-06-08 15:14:20|1814.27|1808.87|1814.4|1809|1814.67|1809.27|1813.42|1808.02|34
1654701270000|2022-06-08 15:14:30|1814.41|1809.01|1813.89|1808.49|1814.56|1809.16|1813.89|1808.49|33
1654701280000|2022-06-08 15:14:40|1813.88|1808.48|1815.53|1810.13|1815.58|1810.18|1813.71|1808.31|34
1654701290000|2022-06-08 15:14:50|1815.64|1810.24|1815.26|1809.86|1815.81|1810.41|1815.26|1809.86|35
1654701300000|2022-06-08 15:15:00|1815.4|1810|1814.74|1809.34|1815.78|1810.38|1814.7|1809.3|38
1654701310000|2022-06-08 15:15:10|1814.78|1809.38|1813.24|1807.84|1814.8|1809.4|1813.1|1807.7|35
1654701320000|2022-06-08 15:15:20|1813.23|1807.83|1813.19|1807.79|1814.01|1808.61|1813.06|1807.66|37
1654701330000|2022-06-08 15:15:30|1813.22|1807.82|1813.11|1807.71|1813.45|1808.05|1813.06|1807.66|33
1654701340000|2022-06-08 15:15:40|1813.21|1807.81|1812.99|1807.59|1813.21|1807.81|1812.96|1807.56|27
1654701350000|2022-06-08 15:15:50|1813.02|1807.62|1812.84|1807.44|1813.05|1807.65|1812.71|1807.31|27
1654701360000|2022-06-08 15:16:00|1812.75|1807.35|1812.54|1807.14|1813.03|1807.63|1812.31|1806.91|31
1654701370000|2022-06-08 15:16:10|1812.53|1807.13|1812.96|1807.56|1813.17|1807.77|1811.85|1806.45|36
1654701380000|2022-06-08 15:16:20|1812.98|1807.58|1813.64|1808.24|1813.81|1808.41|1812.8|1807.4|39
1654701390000|2022-06-08 15:16:30|1813.94|1808.54|1813.83|1808.43|1813.94|1808.54|1813.7|1808.3|35
1654701400000|2022-06-08 15:16:40|1813.7|1808.3|1813.73|1808.33|1814.21|1808.81|1813.43|1808.03|36
1654701410000|2022-06-08 15:16:50|1813.76|1808.36|1814.95|1809.55|1815.04|1809.64|1813.58|1808.18|30
1654701420000|2022-06-08 15:17:00|1815.11|1809.71|1815.26|1809.86|1815.65|1810.25|1814.63|1809.23|37
1654701430000|2022-06-08 15:17:10|1815.33|1809.93|1815.54|1810.14|1815.72|1810.32|1815.13|1809.73|33
1654701440000|2022-06-08 15:17:20|1815.51|1810.11|1816.12|1810.72|1816.28|1810.88|1815.3|1809.9|35
1654701450000|2022-06-08 15:17:30|1816.18|1810.78|1816.52|1811.12|1816.64|1811.24|1816.15|1810.75|30
1654701460000|2022-06-08 15:17:40|1816.48|1811.08|1816.86|1811.46|1817.06|1811.66|1816.33|1810.93|30
1654701470000|2022-06-08 15:17:50|1816.91|1811.51|1817.04|1811.64|1817.52|1812.12|1816.83|1811.43|37
1654701480000|2022-06-08 15:18:00|1817.03|1811.63|1817.08|1811.68|1817.24|1811.84|1816.91|1811.51|34
1654701490000|2022-06-08 15:18:10|1817.13|1811.73|1816.66|1811.26|1817.15|1811.75|1816.64|1811.24|31
1654701500000|2022-06-08 15:18:20|1816.35|1810.95|1817.28|1811.88|1817.41|1812.01|1816.35|1810.95|39
1654701510000|2022-06-08 15:18:30|1817.3|1811.9|1816.81|1811.41|1817.3|1811.9|1816.78|1811.38|34
1654701520000|2022-06-08 15:18:40|1816.97|1811.57|1816.17|1810.77|1816.97|1811.57|1816.11|1810.71|31
1654701530000|2022-06-08 15:18:50|1816.19|1810.79|1815.7|1810.3|1816.25|1810.85|1815.67|1810.27|31
1654701540000|2022-06-08 15:19:00|1815.61|1810.21|1816.16|1810.76|1816.35|1810.95|1815.51|1810.11|31
1654701550000|2022-06-08 15:19:10|1816.17|1810.77|1816.75|1811.35|1816.78|1811.38|1816.11|1810.71|37
1654701560000|2022-06-08 15:19:20|1816.59|1811.19|1816.87|1811.47|1817.23|1811.83|1816.56|1811.16|36
1654701570000|2022-06-08 15:19:30|1816.82|1811.42|1817.18|1811.78|1817.39|1811.99|1816.63|1811.23|37
1654701580000|2022-06-08 15:19:40|1817.17|1811.77|1816.33|1810.93|1817.32|1811.92|1816.33|1810.93|36
1654701590000|2022-06-08 15:19:50|1816.1|1810.7|1815.97|1810.57|1816.16|1810.76|1815.96|1810.56|28
1654701600000|2022-06-08 15:20:00|1815.98|1810.58|1814.85|1809.45|1815.98|1810.58|1814.67|1809.27|34
1654701610000|2022-06-08 15:20:10|1815.01|1809.61|1815.46|1810.06|1815.5|1810.1|1814.66|1809.26|33
1654701620000|2022-06-08 15:20:20|1815.43|1810.03|1814.81|1809.41|1815.43|1810.03|1814.81|1809.41|32
1654701630000|2022-06-08 15:20:30|1814.78|1809.38|1814.99|1809.59|1814.99|1809.59|1814.51|1809.11|32
1654701640000|2022-06-08 15:20:40|1815.01|1809.61|1815.21|1809.81|1815.34|1809.94|1814.83|1809.43|36
1654701650000|2022-06-08 15:20:50|1815.2|1809.8|1816.08|1810.68|1816.08|1810.68|1815.13|1809.73|37
1654701660000|2022-06-08 15:21:00|1816.02|1810.62|1816.74|1811.34|1816.86|1811.46|1815.89|1810.49|35
1654701670000|2022-06-08 15:21:10|1816.75|1811.35|1817.82|1812.42|1817.83|1812.43|1816.56|1811.16|35
1654701680000|2022-06-08 15:21:20|1817.77|1812.37|1817.88|1812.48|1817.92|1812.52|1817.63|1812.23|32
1654701690000|2022-06-08 15:21:30|1817.84|1812.44|1817.72|1812.32|1817.88|1812.48|1817.67|1812.27|31
1654701700000|2022-06-08 15:21:40|1817.88|1812.48|1817.43|1812.03|1817.88|1812.48|1817.37|1811.97|34
1654701710000|2022-06-08 15:21:50|1817.45|1812.05|1817.06|1811.66|1817.59|1812.19|1816.86|1811.46|30
1654701720000|2022-06-08 15:22:00|1817.03|1811.63|1815.33|1809.93|1817.11|1811.71|1815.33|1809.93|37
1654701730000|2022-06-08 15:22:10|1815.22|1809.82|1815.37|1809.97|1815.38|1809.98|1814.77|1809.37|34
1654701740000|2022-06-08 15:22:20|1815.58|1810.18|1815.49|1810.09|1815.88|1810.48|1815.42|1810.02|35
1654701750000|2022-06-08 15:22:30|1815.38|1809.98|1814.39|1808.99|1815.58|1810.18|1814.39|1808.99|34
1654701760000|2022-06-08 15:22:40|1814.33|1808.93|1813.94|1808.54|1814.33|1808.93|1813.82|1808.42|24
1654701770000|2022-06-08 15:22:50|1813.91|1808.51|1814.97|1809.57|1814.97|1809.57|1813.85|1808.45|31
1654701780000|2022-06-08 15:23:00|1815.81|1810.41|1816.02|1810.62|1816.04|1810.64|1815.4|1810|32
1654701790000|2022-06-08 15:23:10|1816.01|1810.61|1816.71|1811.31|1816.83|1811.43|1815.85|1810.45|37
1654701800000|2022-06-08 15:23:20|1816.65|1811.25|1817.33|1811.93|1817.33|1811.93|1816.65|1811.25|40
1654701810000|2022-06-08 15:23:30|1817.37|1811.97|1817.56|1812.16|1817.57|1812.17|1817.06|1811.66|38
1654701820000|2022-06-08 15:23:40|1817.58|1812.18|1816.32|1810.92|1817.62|1812.22|1816.17|1810.77|33
1654701830000|2022-06-08 15:23:50|1816.38|1810.98|1816.16|1810.76|1816.62|1811.22|1816.14|1810.74|30
1654701840000|2022-06-08 15:24:00|1816.07|1810.67|1817.44|1812.04|1817.44|1812.04|1816.07|1810.67|36
1654701850000|2022-06-08 15:24:10|1817.3|1811.9|1816.97|1811.57|1817.35|1811.95|1816.75|1811.35|34
1654701860000|2022-06-08 15:24:20|1817.04|1811.64|1816.82|1811.42|1817.08|1811.68|1816.59|1811.19|30
1654701870000|2022-06-08 15:24:30|1816.8|1811.4|1816.44|1811.04|1816.86|1811.46|1816.02|1810.62|34
1654701880000|2022-06-08 15:24:40|1816.41|1811.01|1817.2|1811.8|1817.28|1811.88|1816.41|1811.01|27
1654701890000|2022-06-08 15:24:50|1817.18|1811.78|1816.99|1811.59|1817.3|1811.9|1816.88|1811.48|33
1654701900000|2022-06-08 15:25:00|1816.98|1811.58|1816.11|1810.71|1817.06|1811.66|1815.99|1810.59|34
1654701910000|2022-06-08 15:25:10|1816.12|1810.72|1816.42|1811.02|1816.74|1811.34|1815.94|1810.54|37
1654701920000|2022-06-08 15:25:20|1816.49|1811.09|1817.45|1812.05|1817.5|1812.1|1816.39|1810.99|35
1654701930000|2022-06-08 15:25:30|1817.5|1812.1|1817.79|1812.39|1817.79|1812.39|1817.5|1812.1|31
1654701940000|2022-06-08 15:25:40|1817.64|1812.24|1817.71|1812.31|1817.85|1812.45|1817.6|1812.2|28
1654701950000|2022-06-08 15:25:50|1817.7|1812.3|1817.17|1811.77|1817.7|1812.3|1817.13|1811.73|30
1654701960000|2022-06-08 15:26:00|1817.11|1811.71|1816.71|1811.31|1817.11|1811.71|1816.68|1811.28|33
1654701970000|2022-06-08 15:26:10|1816.72|1811.32|1816.7|1811.3|1816.76|1811.36|1816.21|1810.81|29
1654701980000|2022-06-08 15:26:20|1816.96|1811.56|1817.54|1812.14|1817.6|1812.2|1816.91|1811.51|27
1654701990000|2022-06-08 15:26:30|1817.6|1812.2|1817.35|1811.95|1817.6|1812.2|1816.92|1811.52|34
1654702000000|2022-06-08 15:26:40|1817.45|1812.05|1816.55|1811.15|1817.45|1812.05|1816.41|1811.01|30
1654702010000|2022-06-08 15:26:50|1816.53|1811.13|1816.69|1811.29|1816.91|1811.51|1816.33|1810.93|29
1654702020000|2022-06-08 15:27:00|1816.91|1811.51|1817.51|1812.11|1817.51|1812.11|1816.69|1811.29|29
1654702030000|2022-06-08 15:27:10|1817.6|1812.2|1818.52|1813.12|1818.58|1813.18|1817.6|1812.2|30
1654702040000|2022-06-08 15:27:20|1818.56|1813.16|1818.4|1813|1818.57|1813.17|1817.85|1812.45|36
1654702050000|2022-06-08 15:27:30|1818.38|1812.98|1818.18|1812.78|1818.39|1812.99|1818.04|1812.64|32
1654702060000|2022-06-08 15:27:40|1818.21|1812.81|1817.68|1812.28|1818.3|1812.9|1817.49|1812.09|33
1654702070000|2022-06-08 15:27:50|1817.74|1812.34|1817.78|1812.38|1817.84|1812.44|1817.54|1812.14|34
1654702080000|2022-06-08 15:28:00|1817.85|1812.45|1818.24|1812.84|1818.51|1813.11|1817.85|1812.45|36
1654702090000|2022-06-08 15:28:10|1818.23|1812.83|1818.15|1812.75|1818.32|1812.92|1818|1812.6|33
1654702100000|2022-06-08 15:28:20|1818.2|1812.8|1818.62|1813.22|1818.62|1813.22|1818.17|1812.77|26
1654702110000|2022-06-08 15:28:30|1818.78|1813.38|1819.54|1814.14|1819.64|1814.24|1818.78|1813.38|32
1654702120000|2022-06-08 15:28:40|1819.49|1814.09|1818.96|1813.56|1819.76|1814.36|1818.79|1813.39|33
1654702130000|2022-06-08 15:28:50|1818.95|1813.55|1819.4|1814|1819.42|1814.02|1818.91|1813.51|30
1654702140000|2022-06-08 15:29:00|1819.35|1813.95|1819.36|1813.96|1819.54|1814.14|1819.24|1813.84|34
1654702150000|2022-06-08 15:29:10|1819.51|1814.11|1818.95|1813.55|1819.51|1814.11|1818.5|1813.1|40
1654702160000|2022-06-08 15:29:20|1818.96|1813.56|1819|1813.6|1819.13|1813.73|1818.93|1813.53|33
1654702170000|2022-06-08 15:29:30|1819.01|1813.61|1818.69|1813.29|1819.3|1813.9|1818.69|1813.29|28
1654702180000|2022-06-08 15:29:40|1818.68|1813.28|1818.64|1813.24|1818.97|1813.57|1818.58|1813.18|27
1654702190000|2022-06-08 15:29:50|1818.55|1813.15|1818.52|1813.12|1818.63|1813.23|1818.52|1813.12|22
1654702200000|2022-06-08 15:30:00|1818.5|1813.1|1817.69|1812.29|1818.54|1813.14|1817.69|1812.29|33
1654702210000|2022-06-08 15:30:10|1817.67|1812.27|1818.29|1812.89|1818.3|1812.9|1817.58|1812.18|29
1654702220000|2022-06-08 15:30:20|1818.3|1812.9|1817.37|1811.97|1818.3|1812.9|1817.37|1811.97|30
1654702230000|2022-06-08 15:30:30|1817.28|1811.88|1817.5|1812.1|1817.54|1812.14|1816.98|1811.58|35
1654702240000|2022-06-08 15:30:40|1817.44|1812.04|1817.33|1811.93|1817.83|1812.43|1817.25|1811.85|33
1654702250000|2022-06-08 15:30:50|1817.36|1811.96|1817.13|1811.73|1817.36|1811.96|1817.07|1811.67|33
1654702260000|2022-06-08 15:31:00|1817.14|1811.74|1816.36|1810.96|1817.34|1811.94|1816.35|1810.95|32
1654702270000|2022-06-08 15:31:10|1816.35|1810.95|1816.62|1811.22|1816.71|1811.31|1815.91|1810.51|35
1654702280000|2022-06-08 15:31:20|1816.63|1811.23|1817.09|1811.69|1817.37|1811.97|1816.63|1811.23|31
1654702290000|2022-06-08 15:31:30|1817.13|1811.73|1817.74|1812.34|1817.74|1812.34|1817.01|1811.61|38
1654702300000|2022-06-08 15:31:40|1817.79|1812.39|1818.29|1812.89|1818.31|1812.91|1817.75|1812.35|32
1654702310000|2022-06-08 15:31:50|1818.27|1812.87|1818.23|1812.83|1818.31|1812.91|1818.06|1812.66|34
1654702320000|2022-06-08 15:32:00|1818.21|1812.81|1819.2|1813.8|1819.33|1813.93|1818.19|1812.79|34
1654702330000|2022-06-08 15:32:10|1819.28|1813.88|1820.31|1814.91|1820.45|1815.05|1819.22|1813.82|35
1654702340000|2022-06-08 15:32:20|1820.45|1815.05|1820.72|1815.32|1820.89|1815.49|1820.23|1814.83|35
1654702350000|2022-06-08 15:32:30|1820.68|1815.28|1821.02|1815.62|1821.13|1815.73|1820.28|1814.88|35
1654702360000|2022-06-08 15:32:40|1821.16|1815.76|1820.08|1814.68|1821.24|1815.84|1820.06|1814.66|35
1654702370000|2022-06-08 15:32:50|1819.9|1814.5|1819.75|1814.35|1820.11|1814.71|1819.69|1814.29|34
1654702380000|2022-06-08 15:33:00|1819.73|1814.33|1819.79|1814.39|1820.12|1814.72|1819.63|1814.23|33
1654702390000|2022-06-08 15:33:10|1819.82|1814.42|1820.68|1815.28|1821.01|1815.61|1819.82|1814.42|29
1654702400000|2022-06-08 15:33:20|1820.74|1815.34|1820.71|1815.31|1821.07|1815.67|1820.6|1815.2|28
1654702410000|2022-06-08 15:33:30|1820.78|1815.38|1820.47|1815.07|1820.88|1815.48|1820.47|1815.07|19
1654702420000|2022-06-08 15:33:40|1820.53|1815.13|1819.8|1814.4|1820.53|1815.13|1819.77|1814.37|30
1654702430000|2022-06-08 15:33:50|1819.86|1814.46|1818.98|1813.58|1820.01|1814.61|1818.91|1813.51|33
1654702440000|2022-06-08 15:34:00|1819.03|1813.63|1818.43|1813.03|1819.07|1813.67|1818.43|1813.03|33
1654702450000|2022-06-08 15:34:10|1818.62|1813.22|1818.44|1813.04|1818.69|1813.29|1818.27|1812.87|33
1654702460000|2022-06-08 15:34:20|1818.45|1813.05|1819.2|1813.8|1819.2|1813.8|1818.4|1813|36
1654702470000|2022-06-08 15:34:30|1819.27|1813.87|1819.51|1814.11|1819.73|1814.33|1819.19|1813.79|35
1654702480000|2022-06-08 15:34:40|1819.64|1814.24|1819.36|1813.96|1819.64|1814.24|1819.19|1813.79|34
1654702490000|2022-06-08 15:34:50|1819.38|1813.98|1820.33|1814.93|1820.36|1814.96|1819.22|1813.82|34
1654702500000|2022-06-08 15:35:00|1820.32|1814.92|1819.81|1814.41|1820.71|1815.31|1819.81|1814.41|34
1654702510000|2022-06-08 15:35:10|1819.67|1814.27|1820.25|1814.85|1820.25|1814.85|1819.15|1813.75|35
1654702520000|2022-06-08 15:35:20|1820.29|1814.89|1819.83|1814.43|1820.52|1815.12|1819.77|1814.37|34
1654702530000|2022-06-08 15:35:30|1819.88|1814.48|1820.15|1814.75|1820.3|1814.9|1819.8|1814.4|33
1654702540000|2022-06-08 15:35:40|1820.16|1814.76|1819.72|1814.32|1820.33|1814.93|1819.72|1814.32|33
1654702550000|2022-06-08 15:35:50|1819.63|1814.23|1819.74|1814.34|1819.87|1814.47|1819.17|1813.77|35
1654702560000|2022-06-08 15:36:00|1819.75|1814.35|1820.19|1814.79|1820.3|1814.9|1819.75|1814.35|33
1654702570000|2022-06-08 15:36:10|1820.15|1814.75|1820.29|1814.89|1820.71|1815.31|1819.96|1814.56|27
1654702580000|2022-06-08 15:36:20|1820.28|1814.88|1820.28|1814.88|1820.52|1815.12|1820.12|1814.72|26
1654702590000|2022-06-08 15:36:30|1820.38|1814.98|1820.06|1814.66|1820.56|1815.16|1820.06|1814.66|32
1654702600000|2022-06-08 15:36:40|1820.28|1814.88|1819.92|1814.52|1820.28|1814.88|1819.6|1814.2|30
1654702610000|2022-06-08 15:36:50|1819.74|1814.34|1820.25|1814.85|1820.43|1815.03|1819.71|1814.31|35
1654702620000|2022-06-08 15:37:00|1820.24|1814.84|1820.92|1815.52|1821.36|1815.96|1820.18|1814.78|36
1654702630000|2022-06-08 15:37:10|1820.99|1815.59|1821.16|1815.76|1821.39|1815.99|1820.69|1815.29|35
1654702640000|2022-06-08 15:37:20|1821.12|1815.72|1821.07|1815.67|1821.28|1815.88|1821.04|1815.64|35
1654702650000|2022-06-08 15:37:30|1821.17|1815.77|1821.37|1815.97|1821.42|1816.02|1821.15|1815.75|25
1654702660000|2022-06-08 15:37:40|1821.36|1815.96|1822.06|1816.66|1822.09|1816.69|1821.36|1815.96|26
1654702670000|2022-06-08 15:37:50|1822.03|1816.63|1822.65|1817.25|1822.7|1817.3|1821.96|1816.56|35
1654702680000|2022-06-08 15:38:00|1822.7|1817.3|1822.41|1817.01|1822.97|1817.57|1822.41|1817.01|29
1654702690000|2022-06-08 15:38:10|1822.24|1816.84|1821.1|1815.7|1822.24|1816.84|1820.49|1815.09|35
1654702700000|2022-06-08 15:38:20|1821.01|1815.61|1821.98|1816.58|1821.98|1816.58|1820.99|1815.59|29
1654702710000|2022-06-08 15:38:30|1821.79|1816.39|1821.56|1816.16|1821.91|1816.51|1821.49|1816.09|33
1654702720000|2022-06-08 15:38:40|1821.55|1816.15|1820.21|1814.81|1821.57|1816.17|1820.08|1814.68|30
1654702730000|2022-06-08 15:38:50|1820.26|1814.86|1821.24|1815.84|1821.24|1815.84|1820.21|1814.81|36
1654702740000|2022-06-08 15:39:00|1821.25|1815.85|1820.77|1815.37|1821.25|1815.85|1820.61|1815.21|34
1654702750000|2022-06-08 15:39:10|1820.59|1815.19|1820.01|1814.61|1820.59|1815.19|1819.83|1814.43|32
1654702760000|2022-06-08 15:39:20|1819.98|1814.58|1819.86|1814.46|1820|1814.6|1819.79|1814.39|30
1654702770000|2022-06-08 15:39:30|1819.87|1814.47|1820.05|1814.65|1820.54|1815.14|1819.86|1814.46|35
1654702780000|2022-06-08 15:39:40|1819.95|1814.55|1819.64|1814.24|1819.95|1814.55|1819.01|1813.61|36
1654702790000|2022-06-08 15:39:50|1819.59|1814.19|1819.99|1814.59|1820.09|1814.69|1819.22|1813.82|33
1654702800000|2022-06-08 15:40:00|1820|1814.6|1820.68|1815.28|1820.68|1815.28|1819.83|1814.43|33
1654702810000|2022-06-08 15:40:10|1820.64|1815.24|1821.76|1816.36|1821.88|1816.48|1820.61|1815.21|36
1654702820000|2022-06-08 15:40:20|1821.9|1816.5|1822.22|1816.82|1822.25|1816.85|1821.84|1816.44|35
1654702830000|2022-06-08 15:40:30|1822.09|1816.69|1820.2|1814.8|1822.41|1817.01|1820.2|1814.8|33
1654702840000|2022-06-08 15:40:40|1820.12|1814.72|1820.11|1814.71|1821.02|1815.62|1820.11|1814.71|39
1654702850000|2022-06-08 15:40:50|1820.07|1814.67|1820.19|1814.79|1820.3|1814.9|1819.99|1814.59|31
1654702860000|2022-06-08 15:41:00|1820.2|1814.8|1819.66|1814.26|1820.68|1815.28|1819.66|1814.26|34
1654702870000|2022-06-08 15:41:10|1819.63|1814.23|1819.3|1813.9|1819.63|1814.23|1819.06|1813.66|31
1654702880000|2022-06-08 15:41:20|1819.34|1813.94|1819.46|1814.06|1819.52|1814.12|1818.91|1813.51|33
1654702890000|2022-06-08 15:41:30|1819.48|1814.08|1819.25|1813.85|1819.62|1814.22|1818.99|1813.59|28
1654702900000|2022-06-08 15:41:40|1819.26|1813.86|1819.45|1814.05|1819.65|1814.25|1819.19|1813.79|34
1654702910000|2022-06-08 15:41:50|1819.49|1814.09|1819.63|1814.23|1819.81|1814.41|1819.45|1814.05|34
1654702920000|2022-06-08 15:42:00|1819.65|1814.25|1819.74|1814.34|1819.83|1814.43|1819.45|1814.05|34
1654702930000|2022-06-08 15:42:10|1820.07|1814.67|1819.77|1814.37|1820.24|1814.84|1819.58|1814.18|35
1654702940000|2022-06-08 15:42:20|1819.94|1814.54|1819.59|1814.19|1819.98|1814.58|1819.37|1813.97|30
1654702950000|2022-06-08 15:42:30|1819.61|1814.21|1820.09|1814.69|1820.18|1814.78|1819.61|1814.21|27
1654702960000|2022-06-08 15:42:40|1820.12|1814.72|1819.94|1814.54|1820.16|1814.76|1819.89|1814.49|24
1654702970000|2022-06-08 15:42:50|1819.99|1814.59|1819.01|1813.61|1820.16|1814.76|1819.01|1813.61|33
1654702980000|2022-06-08 15:43:00|1818.92|1813.52|1817.28|1811.88|1818.92|1813.52|1817.27|1811.87|36
1654702990000|2022-06-08 15:43:10|1817.31|1811.91|1818.03|1812.63|1818.03|1812.63|1817.08|1811.68|38
1654703000000|2022-06-08 15:43:20|1818.21|1812.81|1818.29|1812.89|1818.72|1813.32|1818.21|1812.81|37
1654703010000|2022-06-08 15:43:30|1818.47|1813.07|1817.52|1812.12|1818.48|1813.08|1817.21|1811.81|33
1654703020000|2022-06-08 15:43:40|1817.38|1811.98|1817.04|1811.64|1817.53|1812.13|1816.9|1811.5|38
1654703030000|2022-06-08 15:43:50|1817.06|1811.66|1817.13|1811.73|1817.16|1811.76|1816.95|1811.55|32
1654703040000|2022-06-08 15:44:00|1817.11|1811.71|1816.25|1810.85|1817.11|1811.71|1815.94|1810.54|32
1654703050000|2022-06-08 15:44:10|1816.33|1810.93|1816.03|1810.63|1816.35|1810.95|1815.85|1810.45|38
1654703060000|2022-06-08 15:44:20|1816.07|1810.67|1816.32|1810.92|1816.53|1811.13|1815.68|1810.28|38
1654703070000|2022-06-08 15:44:30|1816.26|1810.86|1816.08|1810.68|1816.4|1811|1816.08|1810.68|25
1654703080000|2022-06-08 15:44:40|1816|1810.6|1813.26|1807.86|1816.02|1810.62|1813.26|1807.86|34
1654703090000|2022-06-08 15:44:50|1813.23|1807.83|1813.28|1807.88|1813.42|1808.02|1813.04|1807.64|34
1654703100000|2022-06-08 15:45:00|1813.32|1807.92|1815.6|1810.2|1815.6|1810.2|1813.32|1807.92|37
1654703110000|2022-06-08 15:45:10|1815.58|1810.18|1813.55|1808.15|1815.7|1810.3|1813.36|1807.96|37
1654703120000|2022-06-08 15:45:20|1813.47|1808.07|1814.69|1809.29|1814.69|1809.29|1813.18|1807.78|40
1654703130000|2022-06-08 15:45:30|1814.66|1809.26|1813.65|1808.25|1815.41|1810.01|1813.52|1808.12|38
1654703140000|2022-06-08 15:45:40|1813.6|1808.2|1813.64|1808.24|1814.18|1808.78|1813.2|1807.8|36
1654703150000|2022-06-08 15:45:50|1813.67|1808.27|1814.22|1808.82|1814.22|1808.82|1813.45|1808.05|35
1654703160000|2022-06-08 15:46:00|1814.21|1808.81|1814.52|1809.12|1815.55|1810.15|1814.21|1808.81|40
1654703170000|2022-06-08 15:46:10|1814.49|1809.09|1815.76|1810.36|1815.76|1810.36|1814.45|1809.05|38
1654703180000|2022-06-08 15:46:20|1815.94|1810.54|1815.37|1809.97|1815.97|1810.57|1814.96|1809.56|37
1654703190000|2022-06-08 15:46:30|1815.41|1810.01|1815.63|1810.23|1816.02|1810.62|1815.39|1809.99|37
1654703200000|2022-06-08 15:46:40|1815.52|1810.12|1815.64|1810.24|1815.91|1810.51|1815.22|1809.82|38
1654703210000|2022-06-08 15:46:50|1815.57|1810.17|1815.96|1810.56|1815.96|1810.56|1815.51|1810.11|31
1654703220000|2022-06-08 15:47:00|1815.71|1810.31|1814.45|1809.05|1815.71|1810.31|1814.39|1808.99|33
1654703230000|2022-06-08 15:47:10|1814.28|1808.88|1815.17|1809.77|1815.17|1809.77|1814.24|1808.84|33
1654703240000|2022-06-08 15:47:20|1815.2|1809.8|1816.46|1811.06|1816.46|1811.06|1815.2|1809.8|34
1654703250000|2022-06-08 15:47:30|1816.48|1811.08|1816.38|1810.98|1816.94|1811.54|1816.38|1810.98|33
1654703260000|2022-06-08 15:47:40|1816.37|1810.97|1815.66|1810.26|1816.53|1811.13|1815.63|1810.23|33
1654703270000|2022-06-08 15:47:50|1815.62|1810.22|1816.13|1810.73|1816.18|1810.78|1815.55|1810.15|29
1654703280000|2022-06-08 15:48:00|1816.28|1810.88|1816.33|1810.93|1816.5|1811.1|1815.94|1810.54|37
1654703290000|2022-06-08 15:48:10|1816.34|1810.94|1815.9|1810.5|1816.34|1810.94|1815.75|1810.35|36
1654703300000|2022-06-08 15:48:20|1815.81|1810.41|1816.17|1810.77|1816.18|1810.78|1815.69|1810.29|32
1654703310000|2022-06-08 15:48:30|1816.14|1810.74|1815.45|1810.05|1816.41|1811.01|1815.45|1810.05|35
1654703320000|2022-06-08 15:48:40|1815.43|1810.03|1815.47|1810.07|1815.53|1810.13|1815.27|1809.87|26
1654703330000|2022-06-08 15:48:50|1815.46|1810.06|1815.38|1809.98|1815.74|1810.34|1815.37|1809.97|25
1654703340000|2022-06-08 15:49:00|1815.33|1809.93|1816.52|1811.12|1816.77|1811.37|1815.33|1809.93|35
1654703350000|2022-06-08 15:49:10|1816.29|1810.89|1816.43|1811.03|1816.44|1811.04|1815.72|1810.32|37
1654703360000|2022-06-08 15:49:20|1816.53|1811.13|1816.42|1811.02|1816.76|1811.36|1816.41|1811.01|33
1654703370000|2022-06-08 15:49:30|1816.46|1811.06|1817.22|1811.82|1817.23|1811.83|1816.38|1810.98|37
1654703380000|2022-06-08 15:49:40|1817.35|1811.95|1816.18|1810.78|1817.35|1811.95|1815.96|1810.56|33
1654703390000|2022-06-08 15:49:50|1816.17|1810.77|1816.58|1811.18|1816.65|1811.25|1816.11|1810.71|30
1654703400000|2022-06-08 15:50:00|1816.6|1811.2|1816.95|1811.55|1816.95|1811.55|1815.93|1810.53|35
1654703410000|2022-06-08 15:50:10|1816.93|1811.53|1816.41|1811.01|1816.93|1811.53|1816.38|1810.98|35
1654703420000|2022-06-08 15:50:20|1816.57|1811.17|1816.97|1811.57|1816.97|1811.57|1816.36|1810.96|32
1654703430000|2022-06-08 15:50:30|1817.05|1811.65|1817.16|1811.76|1817.43|1812.03|1816.73|1811.33|32
1654703440000|2022-06-08 15:50:40|1817.17|1811.77|1817.57|1812.17|1817.7|1812.3|1817.04|1811.64|26
1654703450000|2022-06-08 15:50:50|1817.58|1812.18|1817.39|1811.99|1817.69|1812.29|1817.25|1811.85|30
1654703460000|2022-06-08 15:51:00|1817.54|1812.14|1817.34|1811.94|1818.19|1812.79|1817.34|1811.94|34
1654703470000|2022-06-08 15:51:10|1817.29|1811.89|1817.76|1812.36|1817.76|1812.36|1817.08|1811.68|35
1654703480000|2022-06-08 15:51:20|1817.75|1812.35|1818.08|1812.68|1818.08|1812.68|1817.59|1812.19|31
1654703490000|2022-06-08 15:51:30|1818.11|1812.71|1818.18|1812.78|1818.22|1812.82|1817.9|1812.5|34
1654703500000|2022-06-08 15:51:40|1818.29|1812.89|1818.56|1813.16|1818.69|1813.29|1818.29|1812.89|31
1654703510000|2022-06-08 15:51:50|1818.62|1813.22|1818.45|1813.05|1818.64|1813.24|1818.45|1813.05|29
1654703520000|2022-06-08 15:52:00|1818.44|1813.04|1818.9|1813.5|1819.49|1814.09|1818.4|1813|35
1654703530000|2022-06-08 15:52:10|1818.91|1813.51|1818.43|1813.03|1819.21|1813.81|1818.36|1812.96|35
1654703540000|2022-06-08 15:52:20|1818.5|1813.1|1817.92|1812.52|1818.73|1813.33|1817.92|1812.52|30
1654703550000|2022-06-08 15:52:30|1818.03|1812.63|1817.93|1812.53|1818.19|1812.79|1817.93|1812.53|27
1654703560000|2022-06-08 15:52:40|1817.86|1812.46|1818.04|1812.64|1818.19|1812.79|1817.86|1812.46|21
1654703570000|2022-06-08 15:52:50|1817.98|1812.58|1817.66|1812.26|1818.03|1812.63|1817.37|1811.97|32
1654703580000|2022-06-08 15:53:00|1817.46|1812.06|1816.73|1811.33|1817.83|1812.43|1816.72|1811.32|27
1654703590000|2022-06-08 15:53:10|1816.76|1811.36|1817.23|1811.83|1817.27|1811.87|1816.58|1811.18|30
1654703600000|2022-06-08 15:53:20|1817.31|1811.91|1816.99|1811.59|1817.32|1811.92|1816.98|1811.58|29
1654703610000|2022-06-08 15:53:30|1817|1811.6|1816.51|1811.11|1817.11|1811.71|1816.51|1811.11|24
1654703620000|2022-06-08 15:53:40|1816.71|1811.31|1816.6|1811.2|1816.71|1811.31|1815.93|1810.53|22
1654703630000|2022-06-08 15:53:50|1816.46|1811.06|1816.48|1811.08|1816.61|1811.21|1816.31|1810.91|18
1654703640000|2022-06-08 15:54:00|1816.47|1811.07|1816.47|1811.07|1816.6|1811.2|1816.13|1810.73|31
1654703650000|2022-06-08 15:54:10|1816.58|1811.18|1815.42|1810.02|1816.58|1811.18|1815.37|1809.97|33
1654703660000|2022-06-08 15:54:20|1815.43|1810.03|1815.2|1809.8|1815.58|1810.18|1814.75|1809.35|32
1654703670000|2022-06-08 15:54:30|1815.37|1809.97|1815.67|1810.27|1815.84|1810.44|1815.24|1809.84|32
1654703680000|2022-06-08 15:54:40|1815.71|1810.31|1816.28|1810.88|1816.42|1811.02|1815.71|1810.31|36
1654703690000|2022-06-08 15:54:50|1816.19|1810.79|1815.83|1810.43|1816.36|1810.96|1815.78|1810.38|32
1654703700000|2022-06-08 15:55:00|1815.95|1810.55|1815.76|1810.36|1816.31|1810.91|1815.72|1810.32|36
1654703710000|2022-06-08 15:55:10|1815.64|1810.24|1815.2|1809.8|1815.78|1810.38|1815.08|1809.68|30
1654703720000|2022-06-08 15:55:20|1815.21|1809.81|1814.8|1809.4|1815.55|1810.15|1814.7|1809.3|36
1654703730000|2022-06-08 15:55:30|1814.79|1809.39|1814.83|1809.43|1814.95|1809.55|1814.74|1809.34|29
1654703740000|2022-06-08 15:55:40|1814.86|1809.46|1815.46|1810.06|1815.46|1810.06|1814.86|1809.46|33
1654703750000|2022-06-08 15:55:50|1815.49|1810.09|1815.16|1809.76|1815.49|1810.09|1815.09|1809.69|32
1654703760000|2022-06-08 15:56:00|1815.15|1809.75|1815.96|1810.56|1815.96|1810.56|1815.05|1809.65|35
1654703770000|2022-06-08 15:56:10|1815.98|1810.58|1816.61|1811.21|1816.61|1811.21|1815.97|1810.57|37
1654703780000|2022-06-08 15:56:20|1816.62|1811.22|1816.55|1811.15|1816.62|1811.22|1816.21|1810.81|33
1654703790000|2022-06-08 15:56:30|1816.52|1811.12|1816.58|1811.18|1816.75|1811.35|1816.31|1810.91|36
1654703800000|2022-06-08 15:56:40|1816.56|1811.16|1816.46|1811.06|1816.67|1811.27|1816.41|1811.01|32
1654703810000|2022-06-08 15:56:50|1816.43|1811.03|1816.19|1810.79|1816.56|1811.16|1815.83|1810.43|32
1654703820000|2022-06-08 15:57:00|1815.83|1810.43|1816.03|1810.63|1816.19|1810.79|1815.69|1810.29|29
1654703830000|2022-06-08 15:57:10|1816.06|1810.66|1815.48|1810.08|1816.32|1810.92|1815.48|1810.08|26
1654703840000|2022-06-08 15:57:20|1815.47|1810.07|1814.78|1809.38|1816.17|1810.77|1814.65|1809.25|27
1654703850000|2022-06-08 15:57:30|1814.83|1809.43|1814.94|1809.54|1814.96|1809.56|1814.78|1809.38|20
1654703860000|2022-06-08 15:57:40|1814.92|1809.52|1815.49|1810.09|1815.49|1810.09|1814.52|1809.12|27
1654703870000|2022-06-08 15:57:50|1815.39|1809.99|1815|1809.6|1815.39|1809.99|1814.97|1809.57|26
1654703880000|2022-06-08 15:58:00|1814.99|1809.59|1816.02|1810.62|1816.2|1810.8|1814.88|1809.48|31
1654703890000|2022-06-08 15:58:10|1816.1|1810.7|1816.49|1811.09|1816.68|1811.28|1816|1810.6|36
1654703900000|2022-06-08 15:58:20|1816.42|1811.02|1816.51|1811.11|1816.8|1811.4|1816.3|1810.9|37
1654703910000|2022-06-08 15:58:30|1816.47|1811.07|1816.09|1810.69|1816.52|1811.12|1816.06|1810.66|31
1654703920000|2022-06-08 15:58:40|1816.13|1810.73|1816.29|1810.89|1816.45|1811.05|1815.91|1810.51|36
1654703930000|2022-06-08 15:58:50|1816.32|1810.92|1816.45|1811.05|1816.47|1811.07|1816.2|1810.8|30
1654703940000|2022-06-08 15:59:00|1816.48|1811.08|1817.09|1811.69|1817.2|1811.8|1816.48|1811.08|36
1654703950000|2022-06-08 15:59:10|1817.04|1811.64|1817.05|1811.65|1817.19|1811.79|1816.87|1811.47|27
1654703960000|2022-06-08 15:59:20|1816.96|1811.56|1816.97|1811.57|1817.11|1811.71|1816.87|1811.47|33
1654703970000|2022-06-08 15:59:30|1817|1811.6|1817.06|1811.66|1817.48|1812.08|1816.93|1811.53|31
1654703980000|2022-06-08 15:59:40|1817.01|1811.61|1816.37|1810.97|1817.13|1811.73|1816.14|1810.74|33
1654703990000|2022-06-08 15:59:50|1816.36|1810.96|1816.75|1811.35|1817.05|1811.65|1816|1810.6|33
1654704000000|2022-06-08 16:00:00|1816.92|1811.52|1816.84|1811.44|1817.12|1811.72|1816.79|1811.39|35
1654704010000|2022-06-08 16:00:10|1816.81|1811.41|1816.32|1810.92|1816.9|1811.5|1816.22|1810.82|35
1654704020000|2022-06-08 16:00:20|1816.38|1810.98|1818.23|1812.83|1818.26|1812.86|1816.38|1810.98|37
1654704030000|2022-06-08 16:00:30|1818.24|1812.84|1818.52|1813.12|1818.52|1813.12|1818.14|1812.74|32
1654704040000|2022-06-08 16:00:40|1818.41|1813.01|1818.79|1813.39|1818.84|1813.44|1818.4|1813|36
1654704050000|2022-06-08 16:00:50|1818.88|1813.48|1818.62|1813.22|1819.09|1813.69|1818.42|1813.02|33
1654704060000|2022-06-08 16:01:00|1818.54|1813.14|1819.52|1814.12|1819.76|1814.36|1818.53|1813.13|37
1654704070000|2022-06-08 16:01:10|1819.53|1814.13|1819.2|1813.8|1819.53|1814.13|1818.72|1813.32|36
1654704080000|2022-06-08 16:01:20|1819.14|1813.74|1819.24|1813.84|1819.44|1814.04|1818.92|1813.52|33
1654704090000|2022-06-08 16:01:30|1819.31|1813.91|1819.73|1814.33|1819.8|1814.4|1819.23|1813.83|33
1654704100000|2022-06-08 16:01:40|1819.7|1814.3|1820.31|1814.91|1820.31|1814.91|1819.7|1814.3|30
1654704110000|2022-06-08 16:01:50|1820.29|1814.89|1820.13|1814.73|1820.37|1814.97|1819.79|1814.39|33
1654704120000|2022-06-08 16:02:00|1820.17|1814.77|1819.71|1814.31|1820.17|1814.77|1819.65|1814.25|36
1654704130000|2022-06-08 16:02:10|1819.79|1814.39|1819.28|1813.88|1820.28|1814.88|1818.88|1813.48|36
1654704140000|2022-06-08 16:02:20|1819.31|1813.91|1819.84|1814.44|1819.89|1814.49|1819.25|1813.85|32
1654704150000|2022-06-08 16:02:30|1819.77|1814.37|1819.54|1814.14|1820.04|1814.64|1819.46|1814.06|34
1654704160000|2022-06-08 16:02:40|1819.49|1814.09|1819.01|1813.61|1819.51|1814.11|1818.97|1813.57|31
1654704170000|2022-06-08 16:02:50|1818.99|1813.59|1820.3|1814.9|1820.3|1814.9|1818.99|1813.59|36
1654704180000|2022-06-08 16:03:00|1820.23|1814.83|1819.75|1814.35|1820.43|1815.03|1819.7|1814.3|30
1654704190000|2022-06-08 16:03:10|1819.76|1814.36|1819.84|1814.44|1819.93|1814.53|1819.54|1814.14|32
1654704200000|2022-06-08 16:03:20|1819.9|1814.5|1820.29|1814.89|1820.41|1815.01|1819.9|1814.5|33
1654704210000|2022-06-08 16:03:30|1820.3|1814.9|1819.76|1814.36|1820.34|1814.94|1819.5|1814.1|30
1654704220000|2022-06-08 16:03:40|1819.35|1813.95|1819.21|1813.81|1819.76|1814.36|1818.89|1813.49|36
1654704230000|2022-06-08 16:03:50|1819.08|1813.68|1818.53|1813.13|1819.08|1813.68|1818.41|1813.01|31
1654704240000|2022-06-08 16:04:00|1818.52|1813.12|1817.81|1812.41|1818.52|1813.12|1817.58|1812.18|30
1654704250000|2022-06-08 16:04:10|1817.83|1812.43|1817.96|1812.56|1818.47|1813.07|1817.49|1812.09|35
1654704260000|2022-06-08 16:04:20|1817.91|1812.51|1818.01|1812.61|1818.01|1812.61|1817.48|1812.08|31
1654704270000|2022-06-08 16:04:30|1817.98|1812.58|1818.55|1813.15|1818.55|1813.15|1817.95|1812.55|23
1654704280000|2022-06-08 16:04:40|1818.59|1813.19|1819.16|1813.76|1819.37|1813.97|1818.45|1813.05|31
1654704290000|2022-06-08 16:04:50|1819.06|1813.66|1819.16|1813.76|1819.16|1813.76|1818.9|1813.5|28
1654704300000|2022-06-08 16:05:00|1819.25|1813.85|1819.33|1813.93|1819.41|1814.01|1819.07|1813.67|35
1654704310000|2022-06-08 16:05:10|1819.34|1813.94|1818.48|1813.08|1819.62|1814.22|1818.48|1813.08|35
1654704320000|2022-06-08 16:05:20|1818.51|1813.11|1818.17|1812.77|1818.52|1813.12|1817.97|1812.57|34
1654704330000|2022-06-08 16:05:30|1818.19|1812.79|1817.97|1812.57|1818.33|1812.93|1817.85|1812.45|39
1654704340000|2022-06-08 16:05:40|1818.05|1812.65|1817.92|1812.52|1818.05|1812.65|1817.56|1812.16|35
1654704350000|2022-06-08 16:05:50|1817.85|1812.45|1815.9|1810.5|1817.93|1812.53|1815.9|1810.5|35
1654704360000|2022-06-08 16:06:00|1815.94|1810.54|1814.73|1809.33|1816.14|1810.74|1814.29|1808.89|35
1654704370000|2022-06-08 16:06:10|1814.62|1809.22|1814.84|1809.44|1815.7|1810.3|1814.62|1809.22|37
1654704380000|2022-06-08 16:06:20|1814.83|1809.43|1814.98|1809.58|1815.42|1810.02|1814.78|1809.38|38
1654704390000|2022-06-08 16:06:30|1814.95|1809.55|1816.4|1811|1816.4|1811|1814.95|1809.55|37
1654704400000|2022-06-08 16:06:40|1816.42|1811.02|1817.88|1812.48|1817.88|1812.48|1816.42|1811.02|37
1654704410000|2022-06-08 16:06:50|1817.96|1812.56|1817.89|1812.49|1817.96|1812.56|1817.58|1812.18|34
1654704420000|2022-06-08 16:07:00|1817.9|1812.5|1817.85|1812.45|1818.32|1812.92|1817.77|1812.37|36
1654704430000|2022-06-08 16:07:10|1817.79|1812.39|1816.88|1811.48|1817.83|1812.43|1816.63|1811.23|37
1654704440000|2022-06-08 16:07:20|1816.82|1811.42|1817.2|1811.8|1817.23|1811.83|1816.51|1811.11|33
1654704450000|2022-06-08 16:07:30|1817.15|1811.75|1817.37|1811.97|1817.49|1812.09|1816.86|1811.46|30
1654704460000|2022-06-08 16:07:40|1817.39|1811.99|1817.4|1812|1817.43|1812.03|1817.04|1811.64|37
1654704470000|2022-06-08 16:07:50|1817.42|1812.02|1818.33|1812.93|1818.45|1813.05|1817.41|1812.01|34
1654704480000|2022-06-08 16:08:00|1818.29|1812.89|1818.48|1813.08|1818.83|1813.43|1818.21|1812.81|38
1654704490000|2022-06-08 16:08:10|1818.39|1812.99|1818.71|1813.31|1818.71|1813.31|1817.77|1812.37|38
1654704500000|2022-06-08 16:08:20|1818.74|1813.34|1818.79|1813.39|1818.99|1813.59|1818.45|1813.05|31
1654704510000|2022-06-08 16:08:30|1818.7|1813.3|1818.38|1812.98|1818.89|1813.49|1818.38|1812.98|32
1654704520000|2022-06-08 16:08:40|1818.64|1813.24|1818.77|1813.37|1818.83|1813.43|1818.56|1813.16|31
1654704530000|2022-06-08 16:08:50|1818.93|1813.53|1818.85|1813.45|1819.33|1813.93|1818.75|1813.35|31
1654704540000|2022-06-08 16:09:00|1818.86|1813.46|1818.3|1812.9|1818.88|1813.48|1817.69|1812.29|37
1654704550000|2022-06-08 16:09:10|1818.27|1812.87|1818.78|1813.38|1819.04|1813.64|1818.27|1812.87|34
1654704560000|2022-06-08 16:09:20|1818.79|1813.39|1819.31|1813.91|1819.5|1814.1|1818.79|1813.39|33
1654704570000|2022-06-08 16:09:30|1819.3|1813.9|1819.36|1813.96|1819.42|1814.02|1819.04|1813.64|29
1654704580000|2022-06-08 16:09:40|1819.37|1813.97|1819.48|1814.08|1819.5|1814.1|1819.18|1813.78|29
1654704590000|2022-06-08 16:09:50|1819.47|1814.07|1819.66|1814.26|1820.18|1814.78|1819.29|1813.89|26
1654704600000|2022-06-08 16:10:00|1819.91|1814.51|1819.75|1814.35|1820.39|1814.99|1819.56|1814.16|36
1654704610000|2022-06-08 16:10:10|1820.09|1814.69|1820.12|1814.72|1820.15|1814.75|1819.64|1814.24|30
1654704620000|2022-06-08 16:10:20|1820.1|1814.7|1819.39|1813.99|1820.34|1814.94|1819.39|1813.99|33
1654704630000|2022-06-08 16:10:30|1819.48|1814.08|1819.97|1814.57|1820.19|1814.79|1819.48|1814.08|39
1654704640000|2022-06-08 16:10:40|1819.99|1814.59|1819.36|1813.96|1820.03|1814.63|1818.82|1813.42|37
1654704650000|2022-06-08 16:10:50|1819.41|1814.01|1819.4|1814|1819.7|1814.3|1819.35|1813.95|30
1654704660000|2022-06-08 16:11:00|1819.35|1813.95|1820.18|1814.78|1820.55|1815.15|1819.34|1813.94|36
1654704670000|2022-06-08 16:11:10|1820.2|1814.8|1820.52|1815.12|1820.54|1815.14|1820.13|1814.73|34
1654704680000|2022-06-08 16:11:20|1820.51|1815.11|1820.09|1814.69|1820.51|1815.11|1819.78|1814.38|32
1654704690000|2022-06-08 16:11:30|1820.15|1814.75|1820.13|1814.73|1820.2|1814.8|1819.95|1814.55|31
1654704700000|2022-06-08 16:11:40|1820.14|1814.74|1820.77|1815.37|1820.87|1815.47|1820.14|1814.74|30
1654704710000|2022-06-08 16:11:50|1820.71|1815.31|1820.24|1814.84|1820.71|1815.31|1820.07|1814.67|32
1654704720000|2022-06-08 16:12:00|1820.26|1814.86|1820.32|1814.92|1820.42|1815.02|1819.83|1814.43|33
1654704730000|2022-06-08 16:12:10|1820.34|1814.94|1821.07|1815.67|1821.33|1815.93|1820.07|1814.67|35
1654704740000|2022-06-08 16:12:20|1821.11|1815.71|1821.17|1815.77|1821.62|1816.22|1821.04|1815.64|32
1654704750000|2022-06-08 16:12:30|1821.23|1815.83|1821.05|1815.65|1821.4|1816|1820.97|1815.57|32
1654704760000|2022-06-08 16:12:40|1821.11|1815.71|1820.54|1815.14|1821.13|1815.73|1820.48|1815.08|32
1654704770000|2022-06-08 16:12:50|1820.61|1815.21|1820.48|1815.08|1820.75|1815.35|1820.32|1814.92|32
1654704780000|2022-06-08 16:13:00|1820.5|1815.1|1821.82|1816.42|1822.27|1816.87|1820.47|1815.07|32
1654704790000|2022-06-08 16:13:10|1821.87|1816.47|1821.28|1815.88|1821.97|1816.57|1821.28|1815.88|34
1654704800000|2022-06-08 16:13:20|1821.32|1815.92|1823.24|1817.84|1823.28|1817.88|1821.32|1815.92|30
1654704810000|2022-06-08 16:13:30|1823.16|1817.76|1823.08|1817.68|1823.26|1817.86|1823.06|1817.66|25
1654704820000|2022-06-08 16:13:40|1823.09|1817.69|1823.16|1817.76|1823.78|1818.38|1823.09|1817.69|23
1654704830000|2022-06-08 16:13:50|1823.33|1817.93|1823.05|1817.65|1824.08|1818.68|1823.05|1817.65|28
1654704840000|2022-06-08 16:14:00|1823.09|1817.69|1823.91|1818.51|1824.03|1818.63|1823.09|1817.69|27
1654704850000|2022-06-08 16:14:10|1823.83|1818.43|1823.74|1818.34|1824.01|1818.61|1823.39|1817.99|31
1654704860000|2022-06-08 16:14:20|1823.7|1818.3|1824.01|1818.61|1824.21|1818.81|1823.7|1818.3|29
1654704870000|2022-06-08 16:14:30|1823.99|1818.59|1823.85|1818.45|1824.06|1818.66|1823.73|1818.33|32
1654704880000|2022-06-08 16:14:40|1823.73|1818.33|1823.26|1817.86|1823.87|1818.47|1823.26|1817.86|18
1654704890000|2022-06-08 16:14:50|1823.09|1817.69|1823.25|1817.85|1823.61|1818.21|1823.09|1817.69|34
1654704900000|2022-06-08 16:15:00|1823.37|1817.97|1823.33|1817.93|1823.52|1818.12|1823.07|1817.67|28
1654704910000|2022-06-08 16:15:10|1823.28|1817.88|1823.21|1817.81|1823.33|1817.93|1822.8|1817.4|33
1654704920000|2022-06-08 16:15:20|1823.2|1817.8|1823.33|1817.93|1823.33|1817.93|1823.14|1817.74|29
1654704930000|2022-06-08 16:15:30|1823.19|1817.79|1822.85|1817.45|1823.33|1817.93|1822.78|1817.38|25
1654704940000|2022-06-08 16:15:40|1823.09|1817.69|1822.76|1817.36|1823.19|1817.79|1822.65|1817.25|27
1654704950000|2022-06-08 16:15:50|1822.7|1817.3|1821|1815.6|1822.7|1817.3|1821|1815.6|32
1654704960000|2022-06-08 16:16:00|1821.01|1815.61|1819.24|1813.84|1821.05|1815.65|1819.18|1813.78|39
1654704970000|2022-06-08 16:16:10|1819.3|1813.9|1818.91|1813.51|1819.31|1813.91|1818.54|1813.14|39
1654704980000|2022-06-08 16:16:20|1818.81|1813.41|1819.72|1814.32|1819.78|1814.38|1818.81|1813.41|28
1654704990000|2022-06-08 16:16:30|1819.73|1814.33|1820.38|1814.98|1820.38|1814.98|1819.53|1814.13|32
1654705000000|2022-06-08 16:16:40|1820.42|1815.02|1821.69|1816.29|1821.69|1816.29|1820.42|1815.02|32
1654705010000|2022-06-08 16:16:50|1821.76|1816.36|1821.85|1816.45|1822.1|1816.7|1821.7|1816.3|36
1654705020000|2022-06-08 16:17:00|1821.83|1816.43|1821.65|1816.25|1821.93|1816.53|1821.43|1816.03|39
1654705030000|2022-06-08 16:17:10|1821.71|1816.31|1822.14|1816.74|1822.19|1816.79|1821.15|1815.75|33
1654705040000|2022-06-08 16:17:20|1822.19|1816.79|1821.9|1816.5|1822.31|1816.91|1821.79|1816.39|35
1654705050000|2022-06-08 16:17:30|1821.85|1816.45|1822.13|1816.73|1822.27|1816.87|1821.55|1816.15|37
1654705060000|2022-06-08 16:17:40|1822.12|1816.72|1821.41|1816.01|1822.12|1816.72|1821.41|1816.01|34
1654705070000|2022-06-08 16:17:50|1821.3|1815.9|1820.82|1815.42|1821.3|1815.9|1820.66|1815.26|37
1654705080000|2022-06-08 16:18:00|1820.8|1815.4|1820.38|1814.98|1820.8|1815.4|1820.02|1814.62|36
1654705090000|2022-06-08 16:18:10|1820.37|1814.97|1820.03|1814.63|1820.37|1814.97|1819.8|1814.4|34
1654705100000|2022-06-08 16:18:20|1820.07|1814.67|1819.7|1814.3|1820.62|1815.22|1819.61|1814.21|32
1654705110000|2022-06-08 16:18:30|1819.76|1814.36|1818.81|1813.41|1820.16|1814.76|1818.79|1813.39|38
1654705120000|2022-06-08 16:18:40|1819|1813.6|1818.9|1813.5|1819.71|1814.31|1818.78|1813.38|33
1654705130000|2022-06-08 16:18:50|1818.79|1813.39|1820.15|1814.75|1820.37|1814.97|1818.18|1812.78|38
1654705140000|2022-06-08 16:19:00|1820.18|1814.78|1820.32|1814.92|1820.43|1815.03|1820.05|1814.65|30
1654705150000|2022-06-08 16:19:10|1820.44|1815.04|1821.61|1816.21|1821.77|1816.37|1820.44|1815.04|36
1654705160000|2022-06-08 16:19:20|1822.03|1816.63|1821.95|1816.55|1822.03|1816.63|1821.63|1816.23|35
1654705170000|2022-06-08 16:19:30|1821.73|1816.33|1821.98|1816.58|1822.39|1816.99|1821.73|1816.33|29
1654705180000|2022-06-08 16:19:40|1822.05|1816.65|1822.22|1816.82|1822.38|1816.98|1822.02|1816.62|28
1654705190000|2022-06-08 16:19:50|1822.38|1816.98|1822.36|1816.96|1822.38|1816.98|1822.24|1816.84|27
1654705200000|2022-06-08 16:20:00|1822.37|1816.97|1821.91|1816.51|1823.08|1817.68|1821.83|1816.43|35
1654705210000|2022-06-08 16:20:10|1821.78|1816.38|1820.88|1815.48|1821.78|1816.38|1820.53|1815.13|37
1654705220000|2022-06-08 16:20:20|1820.85|1815.45|1820.22|1814.82|1820.96|1815.56|1820.19|1814.79|37
1654705230000|2022-06-08 16:20:30|1820.08|1814.68|1819.34|1813.94|1820.29|1814.89|1819.11|1813.71|37
1654705240000|2022-06-08 16:20:40|1819.42|1814.02|1818.1|1812.7|1819.89|1814.49|1818.1|1812.7|36
1654705250000|2022-06-08 16:20:50|1818.15|1812.75|1817.73|1812.33|1818.19|1812.79|1817.73|1812.33|32
1654705260000|2022-06-08 16:21:00|1817.84|1812.44|1817.27|1811.87|1817.84|1812.44|1816.38|1810.98|37
1654705270000|2022-06-08 16:21:10|1817.23|1811.83|1817.34|1811.94|1817.39|1811.99|1816.66|1811.26|36
1654705280000|2022-06-08 16:21:20|1817.26|1811.86|1815.68|1810.28|1817.98|1812.58|1815.64|1810.24|37
1654705290000|2022-06-08 16:21:30|1815.49|1810.09|1814.34|1808.94|1815.49|1810.09|1813.86|1808.46|38
1654705300000|2022-06-08 16:21:40|1814.3|1808.9|1816.24|1810.84|1816.24|1810.84|1814.3|1808.9|38
1654705310000|2022-06-08 16:21:50|1816.27|1810.87|1814.93|1809.53|1816.42|1811.02|1814.93|1809.53|36
1654705320000|2022-06-08 16:22:00|1814.77|1809.37|1813.79|1808.39|1814.77|1809.37|1813.55|1808.15|38
1654705330000|2022-06-08 16:22:10|1813.74|1808.34|1812.64|1807.24|1813.74|1808.34|1811.85|1806.45|38
1654705340000|2022-06-08 16:22:20|1812.8|1807.4|1813.01|1807.61|1813.02|1807.62|1812.3|1806.9|35
1654705350000|2022-06-08 16:22:30|1813.21|1807.81|1812.61|1807.21|1814.08|1808.68|1812.48|1807.08|36
1654705360000|2022-06-08 16:22:40|1812.65|1807.25|1811.99|1806.59|1813.33|1807.93|1811.81|1806.41|33
1654705370000|2022-06-08 16:22:50|1812.13|1806.73|1812.73|1807.33|1812.82|1807.42|1812.13|1806.73|34
1654705380000|2022-06-08 16:23:00|1812.76|1807.36|1812.53|1807.13|1813.34|1807.94|1812.47|1807.07|36
1654705390000|2022-06-08 16:23:10|1812.5|1807.1|1810.35|1804.95|1812.5|1807.1|1810.21|1804.81|38
1654705400000|2022-06-08 16:23:20|1810.38|1804.98|1808.57|1803.17|1810.38|1804.98|1808.2|1802.8|38
1654705410000|2022-06-08 16:23:30|1808.56|1803.16|1806.55|1801.15|1808.64|1803.24|1806.45|1801.05|36
1654705420000|2022-06-08 16:23:40|1806.53|1801.13|1808.95|1803.55|1809.01|1803.61|1806.24|1800.84|38
1654705430000|2022-06-08 16:23:50|1808.8|1803.4|1807.53|1802.13|1809.31|1803.91|1807.53|1802.13|38
1654705440000|2022-06-08 16:24:00|1807.5|1802.1|1805.3|1799.9|1807.5|1802.1|1805.22|1799.82|38
1654705450000|2022-06-08 16:24:10|1805.29|1799.89|1803.68|1798.28|1805.29|1799.89|1803.65|1798.25|34
1654705460000|2022-06-08 16:24:20|1803.9|1798.5|1805.18|1799.78|1805.32|1799.92|1803.9|1798.5|36
1654705470000|2022-06-08 16:24:30|1805.26|1799.86|1807.78|1802.38|1807.83|1802.43|1805.26|1799.86|37
1654705480000|2022-06-08 16:24:40|1807.79|1802.39|1808.2|1802.8|1808.2|1802.8|1807.54|1802.14|36
1654705490000|2022-06-08 16:24:50|1808.31|1802.91|1809.28|1803.88|1809.46|1804.06|1808.28|1802.88|37
1654705500000|2022-06-08 16:25:00|1809.29|1803.89|1809.92|1804.52|1810.1|1804.7|1809.23|1803.83|35
1654705510000|2022-06-08 16:25:10|1809.95|1804.55|1808.7|1803.3|1810.34|1804.94|1808.7|1803.3|36
1654705520000|2022-06-08 16:25:20|1808.95|1803.55|1807.13|1801.73|1808.96|1803.56|1807.13|1801.73|35
1654705530000|2022-06-08 16:25:30|1806.82|1801.42|1806.37|1800.97|1806.82|1801.42|1805.81|1800.41|38
1654705540000|2022-06-08 16:25:40|1806.31|1800.91|1806.55|1801.15|1806.63|1801.23|1806.21|1800.81|35
1654705550000|2022-06-08 16:25:50|1806.61|1801.21|1806.39|1800.99|1806.61|1801.21|1805.81|1800.41|32
1654705560000|2022-06-08 16:26:00|1806.33|1800.93|1806.37|1800.97|1807.16|1801.76|1806.22|1800.82|35
1654705570000|2022-06-08 16:26:10|1806.56|1801.16|1806.03|1800.63|1806.57|1801.17|1805.9|1800.5|39
1654705580000|2022-06-08 16:26:20|1805.8|1800.4|1805.97|1800.57|1806.09|1800.69|1805.58|1800.18|30
1654705590000|2022-06-08 16:26:30|1806.02|1800.62|1806.51|1801.11|1806.83|1801.43|1805.5|1800.1|37
1654705600000|2022-06-08 16:26:40|1806.56|1801.16|1804.85|1799.45|1806.8|1801.4|1804.85|1799.45|36
1654705610000|2022-06-08 16:26:50|1804.82|1799.42|1803.06|1797.66|1804.82|1799.42|1802.76|1797.36|32
1654705620000|2022-06-08 16:27:00|1803.03|1797.63|1803.03|1797.63|1803.7|1798.3|1802.73|1797.33|34
1654705630000|2022-06-08 16:27:10|1803.02|1797.62|1802.5|1797.1|1803.03|1797.63|1802.11|1796.71|34
1654705640000|2022-06-08 16:27:20|1802.38|1796.98|1802.89|1797.49|1803.18|1797.78|1802.34|1796.94|38
1654705650000|2022-06-08 16:27:30|1802.7|1797.3|1802.46|1797.06|1803.21|1797.81|1802.3|1796.9|35
1654705660000|2022-06-08 16:27:40|1802.42|1797.02|1802.06|1796.66|1802.46|1797.06|1801.66|1796.26|38
1654705670000|2022-06-08 16:27:50|1802.07|1796.67|1802.46|1797.06|1802.66|1797.26|1801.54|1796.14|36
1654705680000|2022-06-08 16:28:00|1802.37|1796.97|1801.7|1796.3|1802.37|1796.97|1801.6|1796.2|35
1654705690000|2022-06-08 16:28:10|1801.71|1796.31|1802.47|1797.07|1802.47|1797.07|1801.71|1796.31|38
1654705700000|2022-06-08 16:28:20|1802.49|1797.09|1802.55|1797.15|1803.1|1797.7|1802|1796.6|37
1654705710000|2022-06-08 16:28:30|1802.56|1797.16|1803.17|1797.77|1803.58|1798.18|1802.07|1796.67|35
1654705720000|2022-06-08 16:28:40|1802.7|1797.3|1803.75|1798.35|1803.75|1798.35|1802.65|1797.25|29
1654705730000|2022-06-08 16:28:50|1803.37|1797.97|1803.51|1798.11|1803.51|1798.11|1802.7|1797.3|26
1654705740000|2022-06-08 16:29:00|1802.91|1797.51|1803.5|1798.1|1803.69|1798.29|1802.7|1797.3|17
1654705750000|2022-06-08 16:29:10|1803.41|1798.01|1802.85|1797.45|1803.81|1798.41|1802.85|1797.45|20
1654705760000|2022-06-08 16:29:20|1802.86|1797.46|1803.57|1798.17|1803.75|1798.35|1802.7|1797.3|28
1654705770000|2022-06-08 16:29:30|1803.4|1798|1805.08|1799.68|1805.14|1799.74|1803.29|1797.89|38
1654705780000|2022-06-08 16:29:40|1805.18|1799.78|1804.6|1799.2|1805.41|1800.01|1804.6|1799.2|36
1654705790000|2022-06-08 16:29:50|1804.68|1799.28|1804.84|1799.44|1804.93|1799.53|1804.16|1798.76|37
1654705800000|2022-06-08 16:30:00|1804.63|1799.23|1804.95|1799.55|1804.95|1799.55|1804.15|1798.75|36
1654705810000|2022-06-08 16:30:10|1804.93|1799.53|1803.98|1798.58|1805.37|1799.97|1803.98|1798.58|38
1654705820000|2022-06-08 16:30:20|1804.05|1798.65|1803.2|1797.8|1804.34|1798.94|1803.2|1797.8|35
1654705830000|2022-06-08 16:30:30|1803.26|1797.86|1803.83|1798.43|1803.93|1798.53|1803.13|1797.73|37
1654705840000|2022-06-08 16:30:40|1803.91|1798.51|1803.7|1798.3|1804.03|1798.63|1803.36|1797.96|31
1654705850000|2022-06-08 16:30:50|1803.53|1798.13|1803.72|1798.32|1804.08|1798.68|1803.4|1798|37
1654705860000|2022-06-08 16:31:00|1803.43|1798.03|1803.28|1797.88|1803.43|1798.03|1802.61|1797.21|33
1654705870000|2022-06-08 16:31:10|1803.22|1797.82|1803.15|1797.75|1803.32|1797.92|1803.05|1797.65|33
1654705880000|2022-06-08 16:31:20|1803.22|1797.82|1803.69|1798.29|1803.89|1798.49|1803.01|1797.61|34
1654705890000|2022-06-08 16:31:30|1803.65|1798.25|1802.02|1796.62|1803.65|1798.25|1801.82|1796.42|36
1654705900000|2022-06-08 16:31:40|1802.43|1797.03|1801.39|1795.99|1802.84|1797.44|1801.31|1795.91|38
1654705910000|2022-06-08 16:31:50|1801.4|1796|1800.96|1795.56|1801.53|1796.13|1800.86|1795.46|30
1654705920000|2022-06-08 16:32:00|1800.98|1795.58|1800.81|1795.41|1801.27|1795.87|1800.58|1795.18|35
1654705930000|2022-06-08 16:32:10|1800.82|1795.42|1800.71|1795.31|1800.98|1795.58|1800.22|1794.82|36
1654705940000|2022-06-08 16:32:20|1800.49|1795.09|1800.62|1795.22|1800.77|1795.37|1800.3|1794.9|35
1654705950000|2022-06-08 16:32:30|1800.65|1795.25|1800.25|1794.85|1800.71|1795.31|1800.05|1794.65|31
1654705960000|2022-06-08 16:32:40|1800.3|1794.9|1800.43|1795.03|1800.43|1795.03|1799.6|1794.2|33
1654705970000|2022-06-08 16:32:50|1800.22|1794.82|1797.46|1792.06|1800.22|1794.82|1797.46|1792.06|34
1654705980000|2022-06-08 16:33:00|1797.11|1791.71|1795.19|1789.79|1797.32|1791.92|1794.95|1789.55|37
1654705990000|2022-06-08 16:33:10|1795.48|1790.08|1794.77|1789.37|1796.07|1790.67|1794.64|1789.24|39
1654706000000|2022-06-08 16:33:20|1794.55|1789.15|1795.07|1789.67|1795.89|1790.49|1794.55|1789.15|34
1654706010000|2022-06-08 16:33:30|1794.95|1789.55|1793.08|1787.68|1794.95|1789.55|1793.07|1787.67|39
1654706020000|2022-06-08 16:33:40|1793.09|1787.69|1794.89|1789.49|1794.94|1789.54|1793.02|1787.62|39
1654706030000|2022-06-08 16:33:50|1794.9|1789.5|1795.97|1790.57|1796.25|1790.85|1794.31|1788.91|39
1654706040000|2022-06-08 16:34:00|1795.93|1790.53|1793.8|1788.4|1795.93|1790.53|1793.45|1788.05|38
1654706050000|2022-06-08 16:34:10|1793.72|1788.32|1795.23|1789.83|1795.23|1789.83|1793.72|1788.32|37
1654706060000|2022-06-08 16:34:20|1795.11|1789.71|1796.25|1790.85|1796.25|1790.85|1795.08|1789.68|40
1654706070000|2022-06-08 16:34:30|1796.32|1790.92|1796.77|1791.37|1796.96|1791.56|1796.14|1790.74|32
1654706080000|2022-06-08 16:34:40|1796.6|1791.2|1796.27|1790.87|1797.8|1792.4|1796.23|1790.83|33
1654706090000|2022-06-08 16:34:50|1796.24|1790.84|1797.1|1791.7|1797.1|1791.7|1796.19|1790.79|38
1654706100000|2022-06-08 16:35:00|1797.11|1791.71|1796.68|1791.28|1797.69|1792.29|1796.68|1791.28|30
1654706110000|2022-06-08 16:35:10|1796.33|1790.93|1796.05|1790.65|1796.39|1790.99|1795.67|1790.27|35
1654706120000|2022-06-08 16:35:20|1796.14|1790.74|1796.46|1791.06|1796.63|1791.23|1796.14|1790.74|35
1654706130000|2022-06-08 16:35:30|1796.57|1791.17|1796.29|1790.89|1796.57|1791.17|1796.03|1790.63|36
1654706140000|2022-06-08 16:35:40|1796.37|1790.97|1796.4|1791|1796.54|1791.14|1796.23|1790.83|38
1654706150000|2022-06-08 16:35:50|1796.41|1791.01|1797.25|1791.85|1797.25|1791.85|1796.38|1790.98|33
1654706160000|2022-06-08 16:36:00|1797.27|1791.87|1797.04|1791.64|1797.64|1792.24|1797.02|1791.62|39
1654706170000|2022-06-08 16:36:10|1796.91|1791.51|1796.73|1791.33|1796.92|1791.52|1796.62|1791.22|33
1654706180000|2022-06-08 16:36:20|1796.74|1791.34|1797.47|1792.07|1797.53|1792.13|1796.68|1791.28|35
1654706190000|2022-06-08 16:36:30|1797.5|1792.1|1798.5|1793.1|1798.59|1793.19|1797.48|1792.08|36
1654706200000|2022-06-08 16:36:40|1798.58|1793.18|1798.94|1793.54|1799.36|1793.96|1798.26|1792.86|39
1654706210000|2022-06-08 16:36:50|1799.01|1793.61|1797|1791.6|1799.07|1793.67|1796.95|1791.55|37
1654706220000|2022-06-08 16:37:00|1797.07|1791.67|1797.73|1792.33|1798.08|1792.68|1796.82|1791.42|35
1654706230000|2022-06-08 16:37:10|1797.57|1792.17|1796.92|1791.52|1797.57|1792.17|1796.92|1791.52|36
1654706240000|2022-06-08 16:37:20|1796.83|1791.43|1796.81|1791.41|1797.45|1792.05|1796.72|1791.32|36
1654706250000|2022-06-08 16:37:30|1796.7|1791.3|1796.94|1791.54|1797.08|1791.68|1796.7|1791.3|32
1654706260000|2022-06-08 16:37:40|1796.88|1791.48|1797.91|1792.51|1798.03|1792.63|1796.76|1791.36|39
1654706270000|2022-06-08 16:37:50|1797.88|1792.48|1797.88|1792.48|1797.94|1792.54|1797.32|1791.92|37
1654706280000|2022-06-08 16:38:00|1797.79|1792.39|1796.45|1791.05|1798.02|1792.62|1796.29|1790.89|38
1654706290000|2022-06-08 16:38:10|1796.55|1791.15|1796.48|1791.08|1796.62|1791.22|1796.24|1790.84|35
1654706300000|2022-06-08 16:38:20|1796.66|1791.26|1796.31|1790.91|1796.78|1791.38|1795.77|1790.37|35
1654706310000|2022-06-08 16:38:30|1796.32|1790.92|1796.48|1791.08|1797.35|1791.95|1796.32|1790.92|40
1654706320000|2022-06-08 16:38:40|1796.58|1791.18|1796.79|1791.39|1796.92|1791.52|1796.54|1791.14|35
1654706330000|2022-06-08 16:38:50|1796.81|1791.41|1797.1|1791.7|1797.12|1791.72|1796.81|1791.41|30
1654706340000|2022-06-08 16:39:00|1797.28|1791.88|1795.48|1790.08|1797.29|1791.89|1795.48|1790.08|33
1654706350000|2022-06-08 16:39:10|1795.72|1790.32|1795.33|1789.93|1795.72|1790.32|1795.33|1789.93|25
1654706360000|2022-06-08 16:39:20|1795.71|1790.31|1795.58|1790.18|1795.71|1790.31|1795.14|1789.74|28
1654706370000|2022-06-08 16:39:30|1795.59|1790.19|1793.79|1788.39|1795.71|1790.31|1793.64|1788.24|28
1654706380000|2022-06-08 16:39:40|1793.82|1788.42|1793.88|1788.48|1794.12|1788.72|1792.9|1787.5|27
1654706390000|2022-06-08 16:39:50|1793.92|1788.52|1793.82|1788.42|1794.16|1788.76|1793.41|1788.01|39
1654706400000|2022-06-08 16:40:00|1793.72|1788.32|1794.22|1788.82|1794.31|1788.91|1793.18|1787.78|37
1654706410000|2022-06-08 16:40:10|1794.3|1788.9|1794.29|1788.89|1794.41|1789.01|1793.84|1788.44|36
1654706420000|2022-06-08 16:40:20|1794.19|1788.79|1794.06|1788.66|1794.51|1789.11|1794.06|1788.66|34
1654706430000|2022-06-08 16:40:30|1794.16|1788.76|1795.08|1789.68|1795.12|1789.72|1794.09|1788.69|36
1654706440000|2022-06-08 16:40:40|1795.02|1789.62|1794.82|1789.42|1795.21|1789.81|1794.63|1789.23|33
1654706450000|2022-06-08 16:40:50|1794.83|1789.43|1795.05|1789.65|1795.2|1789.8|1794.57|1789.17|27
1654706460000|2022-06-08 16:41:00|1795.2|1789.8|1795.05|1789.65|1795.45|1790.05|1794.69|1789.29|37
1654706470000|2022-06-08 16:41:10|1795.03|1789.63|1794.67|1789.27|1795.03|1789.63|1794.14|1788.74|38
1654706480000|2022-06-08 16:41:20|1795.03|1789.63|1794.89|1789.49|1795.06|1789.66|1794.6|1789.2|34
1654706490000|2022-06-08 16:41:30|1794.85|1789.45|1796.14|1790.74|1796.19|1790.79|1794.81|1789.41|39
1654706500000|2022-06-08 16:41:40|1795.98|1790.58|1795.05|1789.65|1796.08|1790.68|1794.98|1789.58|32
1654706510000|2022-06-08 16:41:50|1795.12|1789.72|1795.32|1789.92|1795.57|1790.17|1794.94|1789.54|37
1654706520000|2022-06-08 16:42:00|1795.37|1789.97|1794.02|1788.62|1795.37|1789.97|1793.89|1788.49|32
1654706530000|2022-06-08 16:42:10|1794.04|1788.64|1794.28|1788.88|1794.47|1789.07|1793.73|1788.33|30
1654706540000|2022-06-08 16:42:20|1794.33|1788.93|1794.27|1788.87|1794.66|1789.26|1794.03|1788.63|35
1654706550000|2022-06-08 16:42:30|1794.54|1789.14|1793.33|1787.93|1794.56|1789.16|1793.29|1787.89|34
1654706560000|2022-06-08 16:42:40|1793.32|1787.92|1793.13|1787.73|1793.38|1787.98|1793.13|1787.73|31
1654706570000|2022-06-08 16:42:50|1793.3|1787.9|1793.78|1788.38|1793.85|1788.45|1793.13|1787.73|31
1654706580000|2022-06-08 16:43:00|1793.88|1788.48|1791.86|1786.46|1793.88|1788.48|1791.86|1786.46|26
1654706590000|2022-06-08 16:43:10|1791.91|1786.51|1791.69|1786.29|1792.55|1787.15|1791.6|1786.2|38
1654706600000|2022-06-08 16:43:20|1791.73|1786.33|1793.84|1788.44|1794.28|1788.88|1791.73|1786.33|39
1654706610000|2022-06-08 16:43:30|1793.94|1788.54|1793.33|1787.93|1794.41|1789.01|1793.33|1787.93|39
1654706620000|2022-06-08 16:43:40|1793.31|1787.91|1795.24|1789.84|1795.24|1789.84|1792.85|1787.45|38
1654706630000|2022-06-08 16:43:50|1795.51|1790.11|1793.51|1788.11|1795.7|1790.3|1793.51|1788.11|39
1654706640000|2022-06-08 16:44:00|1793.17|1787.77|1792.81|1787.41|1793.3|1787.9|1792.72|1787.32|38
1654706650000|2022-06-08 16:44:10|1792.99|1787.59|1792.92|1787.52|1793.4|1788|1792.84|1787.44|35
1654706660000|2022-06-08 16:44:20|1792.93|1787.53|1792.78|1787.38|1793.21|1787.81|1792.67|1787.27|37
1654706670000|2022-06-08 16:44:30|1792.83|1787.43|1792.27|1786.87|1793.29|1787.89|1791.86|1786.46|38
1654706680000|2022-06-08 16:44:40|1792.05|1786.65|1791.72|1786.32|1792.05|1786.65|1791.7|1786.3|29
1654706690000|2022-06-08 16:44:50|1791.73|1786.33|1791.03|1785.63|1791.88|1786.48|1790.98|1785.58|35
1654706700000|2022-06-08 16:45:00|1791.04|1785.64|1790.95|1785.55|1791.23|1785.83|1789.5|1784.1|36
1654706710000|2022-06-08 16:45:10|1790.99|1785.59|1790.77|1785.37|1791.89|1786.49|1790.31|1784.91|39
1654706720000|2022-06-08 16:45:20|1790.68|1785.28|1793.62|1788.22|1793.77|1788.37|1790.68|1785.28|37
1654706730000|2022-06-08 16:45:30|1793.48|1788.08|1793.71|1788.31|1794|1788.6|1793.18|1787.78|37
1654706740000|2022-06-08 16:45:40|1793.58|1788.18|1793.44|1788.04|1793.87|1788.47|1793.42|1788.02|39
1654706750000|2022-06-08 16:45:50|1793.78|1788.38|1794.07|1788.67|1794.23|1788.83|1793.27|1787.87|40
1654706760000|2022-06-08 16:46:00|1794.12|1788.72|1793.62|1788.22|1794.12|1788.72|1792.93|1787.53|40
1654706770000|2022-06-08 16:46:10|1793.61|1788.21|1793.91|1788.51|1794.06|1788.66|1793.35|1787.95|35
1654706780000|2022-06-08 16:46:20|1793.99|1788.59|1793.97|1788.57|1794.31|1788.91|1793.53|1788.13|39
1654706790000|2022-06-08 16:46:30|1793.96|1788.56|1796.27|1790.87|1796.35|1790.95|1793.89|1788.49|35
1654706800000|2022-06-08 16:46:40|1796.4|1791|1796.85|1791.45|1797.07|1791.67|1796.18|1790.78|38
1654706810000|2022-06-08 16:46:50|1796.53|1791.13|1796.4|1791|1796.94|1791.54|1796.23|1790.83|35
1654706820000|2022-06-08 16:47:00|1796.37|1790.97|1795.84|1790.44|1796.37|1790.97|1795.22|1789.82|38
1654706830000|2022-06-08 16:47:10|1795.85|1790.45|1796.18|1790.78|1796.65|1791.25|1795.85|1790.45|31
1654706840000|2022-06-08 16:47:20|1796.22|1790.82|1796.07|1790.67|1796.65|1791.25|1795.71|1790.31|37
1654706850000|2022-06-08 16:47:30|1796.13|1790.73|1795.99|1790.59|1796.22|1790.82|1795.75|1790.35|38
1654706860000|2022-06-08 16:47:40|1795.93|1790.53|1796.86|1791.46|1797.22|1791.82|1795.9|1790.5|33
1654706870000|2022-06-08 16:47:50|1797.04|1791.64|1797|1791.6|1797.13|1791.73|1796.57|1791.17|34
1654706880000|2022-06-08 16:48:00|1796.89|1791.49|1796.85|1791.45|1797.46|1792.06|1796.51|1791.11|40
1654706890000|2022-06-08 16:48:10|1796.76|1791.36|1796.94|1791.54|1797.38|1791.98|1796.67|1791.27|37
1654706900000|2022-06-08 16:48:20|1796.89|1791.49|1797.17|1791.77|1797.17|1791.77|1796.19|1790.79|36
1654706910000|2022-06-08 16:48:30|1797.22|1791.82|1796.81|1791.41|1797.22|1791.82|1796.69|1791.29|29
1654706920000|2022-06-08 16:48:40|1796.84|1791.44|1797.16|1791.76|1797.16|1791.76|1796.68|1791.28|37
1654706930000|2022-06-08 16:48:50|1796.8|1791.4|1797.13|1791.73|1797.2|1791.8|1796.78|1791.38|19
1654706940000|2022-06-08 16:49:00|1797.06|1791.66|1796.35|1790.95|1797.15|1791.75|1796.27|1790.87|33
1654706950000|2022-06-08 16:49:10|1796.31|1790.91|1797.69|1792.29|1797.77|1792.37|1796.06|1790.66|35
1654706960000|2022-06-08 16:49:20|1797.54|1792.14|1797.96|1792.56|1798.13|1792.73|1796.98|1791.58|34
1654706970000|2022-06-08 16:49:30|1797.97|1792.57|1797.33|1791.93|1798|1792.6|1797.07|1791.67|37
1654706980000|2022-06-08 16:49:40|1797.32|1791.92|1797.58|1792.18|1797.67|1792.27|1797.24|1791.84|35
1654706990000|2022-06-08 16:49:50|1797.47|1792.07|1797.35|1791.95|1797.65|1792.25|1797|1791.6|37
1654707000000|2022-06-08 16:50:00|1797.23|1791.83|1796.63|1791.23|1797.43|1792.03|1796.62|1791.22|37
1654707010000|2022-06-08 16:50:10|1796.8|1791.4|1796.36|1790.96|1796.8|1791.4|1796.28|1790.88|34
1654707020000|2022-06-08 16:50:20|1796.09|1790.69|1796.41|1791.01|1796.89|1791.49|1796.09|1790.69|33
1654707030000|2022-06-08 16:50:30|1796.4|1791|1796.54|1791.14|1796.66|1791.26|1796.39|1790.99|34
1654707040000|2022-06-08 16:50:40|1796.51|1791.11|1795.91|1790.51|1796.91|1791.51|1795.91|1790.51|33
1654707050000|2022-06-08 16:50:50|1795.93|1790.53|1796.15|1790.75|1796.4|1791|1795.87|1790.47|36
1654707060000|2022-06-08 16:51:00|1796.2|1790.8|1796.61|1791.21|1797.14|1791.74|1796.14|1790.74|38
1654707070000|2022-06-08 16:51:10|1796.7|1791.3|1796.75|1791.35|1796.87|1791.47|1796.44|1791.04|37
1654707080000|2022-06-08 16:51:20|1796.74|1791.34|1797.62|1792.22|1797.62|1792.22|1796.74|1791.34|32
1654707090000|2022-06-08 16:51:30|1797.48|1792.08|1797.72|1792.32|1797.96|1792.56|1797.48|1792.08|32
1654707100000|2022-06-08 16:51:40|1797.6|1792.2|1798.08|1792.68|1798.17|1792.77|1797.5|1792.1|30
1654707110000|2022-06-08 16:51:50|1798.09|1792.69|1797.88|1792.48|1798.22|1792.82|1797.8|1792.4|33
1654707120000|2022-06-08 16:52:00|1797.85|1792.45|1797.11|1791.71|1797.98|1792.58|1796.92|1791.52|38
1654707130000|2022-06-08 16:52:10|1796.93|1791.53|1796.39|1790.99|1796.95|1791.55|1796.15|1790.75|33
1654707140000|2022-06-08 16:52:20|1796.41|1791.01|1795.47|1790.07|1796.51|1791.11|1795.35|1789.95|38
1654707150000|2022-06-08 16:52:30|1795.51|1790.11|1795.22|1789.82|1795.51|1790.11|1795.08|1789.68|36
1654707160000|2022-06-08 16:52:40|1795.35|1789.95|1795.2|1789.8|1795.35|1789.95|1794.54|1789.14|39
1654707170000|2022-06-08 16:52:50|1795.33|1789.93|1796.64|1791.24|1796.64|1791.24|1795.16|1789.76|35
1654707180000|2022-06-08 16:53:00|1796.94|1791.54|1795.03|1789.63|1796.97|1791.57|1794.88|1789.48|39
1654707190000|2022-06-08 16:53:10|1795.14|1789.74|1795.11|1789.71|1795.35|1789.95|1794.83|1789.43|34
1654707200000|2022-06-08 16:53:20|1794.94|1789.54|1795.25|1789.85|1795.25|1789.85|1794.8|1789.4|29
1654707210000|2022-06-08 16:53:30|1795.17|1789.77|1795.13|1789.73|1795.26|1789.86|1794.88|1789.48|33
1654707220000|2022-06-08 16:53:40|1795.03|1789.63|1795|1789.6|1795.2|1789.8|1794.73|1789.33|31
1654707230000|2022-06-08 16:53:50|1795.26|1789.86|1796.17|1790.77|1796.26|1790.86|1794.98|1789.58|33
1654707240000|2022-06-08 16:54:00|1796.13|1790.73|1796.2|1790.8|1796.3|1790.9|1795.97|1790.57|34
1654707250000|2022-06-08 16:54:10|1796.26|1790.86|1795.22|1789.82|1796.32|1790.92|1795.2|1789.8|30
1654707260000|2022-06-08 16:54:20|1795.27|1789.87|1795.27|1789.87|1795.53|1790.13|1795.12|1789.72|33
1654707270000|2022-06-08 16:54:30|1795.21|1789.81|1795.92|1790.52|1795.99|1790.59|1795.07|1789.67|30
1654707280000|2022-06-08 16:54:40|1795.93|1790.53|1795.51|1790.11|1795.98|1790.58|1795.51|1790.11|30
1654707290000|2022-06-08 16:54:50|1795.56|1790.16|1795.9|1790.5|1796.31|1790.91|1795.56|1790.16|35
1654707300000|2022-06-08 16:55:00|1795.91|1790.51|1795.54|1790.14|1796.13|1790.73|1795.46|1790.06|33
1654707310000|2022-06-08 16:55:10|1795.67|1790.27|1795.23|1789.83|1795.82|1790.42|1795.23|1789.83|37
1654707320000|2022-06-08 16:55:20|1795.37|1789.97|1795.58|1790.18|1795.58|1790.18|1795.37|1789.97|34
1654707330000|2022-06-08 16:55:30|1795.48|1790.08|1795.51|1790.11|1795.59|1790.19|1795.3|1789.9|31
1654707340000|2022-06-08 16:55:40|1795.42|1790.02|1794.95|1789.55|1795.57|1790.17|1794.75|1789.35|35
1654707350000|2022-06-08 16:55:50|1795.12|1789.72|1795.04|1789.64|1795.12|1789.72|1794.33|1788.93|23
1654707360000|2022-06-08 16:56:00|1795.12|1789.72|1795.1|1789.7|1795.21|1789.81|1794.88|1789.48|36
1654707370000|2022-06-08 16:56:10|1795.07|1789.67|1795.79|1790.39|1795.93|1790.53|1794.78|1789.38|32
1654707380000|2022-06-08 16:56:20|1795.77|1790.37|1796.66|1791.26|1796.66|1791.26|1795.77|1790.37|34
1654707390000|2022-06-08 16:56:30|1796.83|1791.43|1797.54|1792.14|1798.13|1792.73|1796.68|1791.28|34
1654707400000|2022-06-08 16:56:40|1797.53|1792.13|1797.73|1792.33|1798.14|1792.74|1797.05|1791.65|35
1654707410000|2022-06-08 16:56:50|1797.78|1792.38|1797.81|1792.41|1797.84|1792.44|1797.44|1792.04|32
1654707420000|2022-06-08 16:57:00|1797.87|1792.47|1797.82|1792.42|1797.95|1792.55|1797.47|1792.07|34
1654707430000|2022-06-08 16:57:10|1797.79|1792.39|1796.91|1791.51|1797.89|1792.49|1796.83|1791.43|38
1654707440000|2022-06-08 16:57:20|1796.88|1791.48|1796.77|1791.37|1796.92|1791.52|1796.06|1790.66|33
1654707450000|2022-06-08 16:57:30|1796.78|1791.38|1796.89|1791.49|1797.02|1791.62|1796.66|1791.26|28
1654707460000|2022-06-08 16:57:40|1796.84|1791.44|1796.71|1791.31|1797.07|1791.67|1796.58|1791.18|31
1654707470000|2022-06-08 16:57:50|1796.76|1791.36|1797.26|1791.86|1797.64|1792.24|1796.76|1791.36|26
1654707480000|2022-06-08 16:58:00|1797.27|1791.87|1796.77|1791.37|1797.27|1791.87|1796.5|1791.1|36
1654707490000|2022-06-08 16:58:10|1796.79|1791.39|1796.47|1791.07|1796.88|1791.48|1796.39|1790.99|30
1654707500000|2022-06-08 16:58:20|1796.5|1791.1|1796.49|1791.09|1796.81|1791.41|1796.46|1791.06|33
1654707510000|2022-06-08 16:58:30|1796.26|1790.86|1796.12|1790.72|1796.5|1791.1|1796.06|1790.66|33
1654707520000|2022-06-08 16:58:40|1796.14|1790.74|1796.59|1791.19|1796.67|1791.27|1796.09|1790.69|28
1654707530000|2022-06-08 16:58:50|1796.6|1791.2|1796.29|1790.89|1796.63|1791.23|1796.17|1790.77|34
1654707540000|2022-06-08 16:59:00|1796.28|1790.88|1797.53|1792.13|1797.93|1792.53|1796.28|1790.88|35
1654707550000|2022-06-08 16:59:10|1797.55|1792.15|1797.15|1791.75|1798.03|1792.63|1797.15|1791.75|34
1654707560000|2022-06-08 16:59:20|1797.06|1791.66|1797.76|1792.36|1797.76|1792.36|1797.06|1791.66|34
1654707570000|2022-06-08 16:59:30|1797.79|1792.39|1798.06|1792.66|1798.06|1792.66|1797.49|1792.09|34
1654707580000|2022-06-08 16:59:40|1798.04|1792.64|1797.58|1792.18|1798.13|1792.73|1797.53|1792.13|35
1654707590000|2022-06-08 16:59:50|1797.52|1792.12|1797.89|1792.49|1798|1792.6|1797.52|1792.12|32
1654707600000|2022-06-08 17:00:00|1797.8|1792.4|1797.32|1791.92|1798.02|1792.62|1796.91|1791.51|38
1654707610000|2022-06-08 17:00:10|1797.14|1791.74|1796.17|1790.77|1797.17|1791.77|1795.9|1790.5|33
1654707620000|2022-06-08 17:00:20|1796.11|1790.71|1795.01|1789.61|1796.11|1790.71|1794.93|1789.53|34
1654707630000|2022-06-08 17:00:30|1795.05|1789.65|1796.2|1790.8|1796.26|1790.86|1795.01|1789.61|33
1654707640000|2022-06-08 17:00:40|1796.23|1790.83|1795.79|1790.39|1796.44|1791.04|1795.55|1790.15|34
1654707650000|2022-06-08 17:00:50|1795.84|1790.44|1795.34|1789.94|1795.88|1790.48|1795.34|1789.94|33
1654707660000|2022-06-08 17:01:00|1795.25|1789.85|1796.09|1790.69|1796.13|1790.73|1795.19|1789.79|39
1654707670000|2022-06-08 17:01:10|1795.88|1790.48|1795.44|1790.04|1796.17|1790.77|1795.42|1790.02|32
1654707680000|2022-06-08 17:01:20|1795.6|1790.2|1794.75|1789.35|1795.65|1790.25|1794.68|1789.28|39
1654707690000|2022-06-08 17:01:30|1794.83|1789.43|1794.57|1789.17|1794.9|1789.5|1794.44|1789.04|35
1654707700000|2022-06-08 17:01:40|1794.36|1788.96|1794.57|1789.17|1794.73|1789.33|1794.36|1788.96|29
1654707710000|2022-06-08 17:01:50|1794.59|1789.19|1795.75|1790.35|1795.75|1790.35|1794.5|1789.1|34
1654707720000|2022-06-08 17:02:00|1795.86|1790.46|1795.43|1790.03|1795.86|1790.46|1795.39|1789.99|29
1654707730000|2022-06-08 17:02:10|1795.46|1790.06|1795.03|1789.63|1795.56|1790.16|1794.88|1789.48|32
1654707740000|2022-06-08 17:02:20|1794.69|1789.29|1794.72|1789.32|1795.12|1789.72|1794.38|1788.98|26
1654707750000|2022-06-08 17:02:30|1794.7|1789.3|1794.51|1789.11|1794.7|1789.3|1794.4|1789|30
1654707760000|2022-06-08 17:02:40|1794.46|1789.06|1795.08|1789.68|1795.15|1789.75|1794.29|1788.89|34
1654707770000|2022-06-08 17:02:50|1795.09|1789.69|1795.75|1790.35|1795.78|1790.38|1794.99|1789.59|32
1654707780000|2022-06-08 17:03:00|1795.74|1790.34|1795.19|1789.79|1796.07|1790.67|1795.03|1789.63|36
1654707790000|2022-06-08 17:03:10|1795.1|1789.7|1794.67|1789.27|1795.33|1789.93|1794.54|1789.14|31
1654707800000|2022-06-08 17:03:20|1794.73|1789.33|1795.1|1789.7|1795.16|1789.76|1794.7|1789.3|33
1654707810000|2022-06-08 17:03:30|1795.02|1789.62|1795.15|1789.75|1795.2|1789.8|1795.01|1789.61|29
1654707820000|2022-06-08 17:03:40|1795.13|1789.73|1795.43|1790.03|1795.44|1790.04|1795.12|1789.72|28
1654707830000|2022-06-08 17:03:50|1795.27|1789.87|1795.5|1790.1|1795.5|1790.1|1795.21|1789.81|34
1654707840000|2022-06-08 17:04:00|1795.49|1790.09|1795.95|1790.55|1796|1790.6|1795.46|1790.06|38
1654707850000|2022-06-08 17:04:10|1795.74|1790.34|1795.63|1790.23|1795.74|1790.34|1795.19|1789.79|31
1654707860000|2022-06-08 17:04:20|1795.82|1790.42|1796.07|1790.67|1796.18|1790.78|1795.78|1790.38|34
1654707870000|2022-06-08 17:04:30|1796.02|1790.62|1795.21|1789.81|1796.14|1790.74|1795.21|1789.81|33
1654707880000|2022-06-08 17:04:40|1795.2|1789.8|1795.24|1789.84|1795.42|1790.02|1795.11|1789.71|33
1654707890000|2022-06-08 17:04:50|1795.25|1789.85|1795.38|1789.98|1795.45|1790.05|1795.08|1789.68|33
1654707900000|2022-06-08 17:05:00|1795.16|1789.76|1795.03|1789.63|1795.23|1789.83|1794.83|1789.43|38
1654707910000|2022-06-08 17:05:10|1794.97|1789.57|1795|1789.6|1795.15|1789.75|1794.72|1789.32|34
1654707920000|2022-06-08 17:05:20|1795.05|1789.65|1794.93|1789.53|1795.05|1789.65|1794.51|1789.11|36
1654707930000|2022-06-08 17:05:30|1794.89|1789.49|1795.15|1789.75|1795.15|1789.75|1794.63|1789.23|36
1654707940000|2022-06-08 17:05:40|1795.16|1789.76|1796.05|1790.65|1796.05|1790.65|1795.09|1789.69|32
1654707950000|2022-06-08 17:05:50|1796.02|1790.62|1795.57|1790.17|1796.02|1790.62|1795.29|1789.89|37
1654707960000|2022-06-08 17:06:00|1795.48|1790.08|1796.17|1790.77|1796.17|1790.77|1795.26|1789.86|38
1654707970000|2022-06-08 17:06:10|1796.19|1790.79|1796.05|1790.65|1796.19|1790.79|1795.41|1790.01|39
1654707980000|2022-06-08 17:06:20|1796.06|1790.66|1795.26|1789.86|1796.06|1790.66|1795.05|1789.65|36
1654707990000|2022-06-08 17:06:30|1795.21|1789.81|1796.1|1790.7|1796.18|1790.78|1795.21|1789.81|37
1654708000000|2022-06-08 17:06:40|1796.11|1790.71|1795.68|1790.28|1796.27|1790.87|1795.63|1790.23|30
1654708010000|2022-06-08 17:06:50|1795.67|1790.27|1796.48|1791.08|1796.48|1791.08|1795.62|1790.22|36
1654708020000|2022-06-08 17:07:00|1796.65|1791.25|1796.88|1791.48|1797.07|1791.67|1796.49|1791.09|37
1654708030000|2022-06-08 17:07:10|1796.95|1791.55|1796.59|1791.19|1797.02|1791.62|1796.41|1791.01|33
1654708040000|2022-06-08 17:07:20|1796.67|1791.27|1797.76|1792.36|1797.95|1792.55|1796.63|1791.23|35
1654708050000|2022-06-08 17:07:30|1797.75|1792.35|1797.76|1792.36|1798.35|1792.95|1797.55|1792.15|36
1654708060000|2022-06-08 17:07:40|1797.97|1792.57|1798.53|1793.13|1798.75|1793.35|1797.87|1792.47|30
1654708070000|2022-06-08 17:07:50|1798.55|1793.15|1797.45|1792.05|1799.14|1793.74|1797.45|1792.05|34
1654708080000|2022-06-08 17:08:00|1797.43|1792.03|1800.18|1794.78|1800.37|1794.97|1797.43|1792.03|38
1654708090000|2022-06-08 17:08:10|1800.14|1794.74|1799.78|1794.38|1800.28|1794.88|1799.49|1794.09|33
1654708100000|2022-06-08 17:08:20|1799.8|1794.4|1799.48|1794.08|1800.21|1794.81|1799.48|1794.08|36
1654708110000|2022-06-08 17:08:30|1799.74|1794.34|1799.65|1794.25|1799.85|1794.45|1799.51|1794.11|34
1654708120000|2022-06-08 17:08:40|1799.66|1794.26|1799.25|1793.85|1799.68|1794.28|1799.19|1793.79|34
1654708130000|2022-06-08 17:08:50|1799.26|1793.86|1798.95|1793.55|1799.28|1793.88|1798.89|1793.49|32
1654708140000|2022-06-08 17:09:00|1798.94|1793.54|1799.14|1793.74|1799.53|1794.13|1798.81|1793.41|35
1654708150000|2022-06-08 17:09:10|1799.17|1793.77|1799.29|1793.89|1799.33|1793.93|1799.03|1793.63|31
1654708160000|2022-06-08 17:09:20|1799.26|1793.86|1799.07|1793.67|1799.26|1793.86|1799.02|1793.62|27
1654708170000|2022-06-08 17:09:30|1799.03|1793.63|1799.65|1794.25|1799.65|1794.25|1798.71|1793.31|32
1654708180000|2022-06-08 17:09:40|1799.61|1794.21|1799.96|1794.56|1800.2|1794.8|1799.61|1794.21|35
1654708190000|2022-06-08 17:09:50|1800.1|1794.7|1799.89|1794.49|1800.1|1794.7|1799.89|1794.49|29
1654708200000|2022-06-08 17:10:00|1799.84|1794.44|1800.34|1794.94|1800.34|1794.94|1799.58|1794.18|35
1654708210000|2022-06-08 17:10:10|1800.33|1794.93|1799.96|1794.56|1800.48|1795.08|1799.72|1794.32|38
1654708220000|2022-06-08 17:10:20|1799.99|1794.59|1800.16|1794.76|1800.16|1794.76|1799.85|1794.45|34
1654708230000|2022-06-08 17:10:30|1800.13|1794.73|1801.02|1795.62|1801.06|1795.66|1800.12|1794.72|33
1654708240000|2022-06-08 17:10:40|1800.98|1795.58|1800.92|1795.52|1801.06|1795.66|1800.84|1795.44|26
1654708250000|2022-06-08 17:10:50|1800.91|1795.51|1801.03|1795.63|1801.05|1795.65|1800.86|1795.46|30
1654708260000|2022-06-08 17:11:00|1801.02|1795.62|1803.62|1798.22|1803.62|1798.22|1800.87|1795.47|35
1654708270000|2022-06-08 17:11:10|1803.64|1798.24|1803.67|1798.27|1803.78|1798.38|1803.29|1797.89|38
1654708280000|2022-06-08 17:11:20|1803.44|1798.04|1802.35|1796.95|1803.69|1798.29|1802.35|1796.95|38
1654708290000|2022-06-08 17:11:30|1802.42|1797.02|1802.04|1796.64|1802.43|1797.03|1801.85|1796.45|37
1654708300000|2022-06-08 17:11:40|1802.05|1796.65|1802.04|1796.64|1802.16|1796.76|1801.42|1796.02|38
1654708310000|2022-06-08 17:11:50|1802.05|1796.65|1801.94|1796.54|1802.16|1796.76|1801.91|1796.51|34
1654708320000|2022-06-08 17:12:00|1801.88|1796.48|1802.04|1796.64|1802.28|1796.88|1801.88|1796.48|36
1654708330000|2022-06-08 17:12:10|1802.01|1796.61|1801.65|1796.25|1802.01|1796.61|1801.34|1795.94|27
1654708340000|2022-06-08 17:12:20|1801.6|1796.2|1801.57|1796.17|1801.82|1796.42|1801.51|1796.11|33
1654708350000|2022-06-08 17:12:30|1801.53|1796.13|1802.61|1797.21|1802.89|1797.49|1801.44|1796.04|36
1654708360000|2022-06-08 17:12:40|1802.62|1797.22|1801.95|1796.55|1802.95|1797.55|1801.91|1796.51|36
1654708370000|2022-06-08 17:12:50|1801.89|1796.49|1801.5|1796.1|1801.94|1796.54|1801.5|1796.1|32
1654708380000|2022-06-08 17:13:00|1801.48|1796.08|1801.44|1796.04|1801.72|1796.32|1801.3|1795.9|37
1654708390000|2022-06-08 17:13:10|1801.47|1796.07|1802.47|1797.07|1802.49|1797.09|1801.47|1796.07|34
1654708400000|2022-06-08 17:13:20|1802.48|1797.08|1802.37|1796.97|1802.61|1797.21|1802.21|1796.81|30
1654708410000|2022-06-08 17:13:30|1802.44|1797.04|1802.37|1796.97|1802.44|1797.04|1801.62|1796.22|34
1654708420000|2022-06-08 17:13:40|1802.4|1797|1802.62|1797.22|1802.62|1797.22|1802.26|1796.86|33
1654708430000|2022-06-08 17:13:50|1802.61|1797.21|1802.57|1797.17|1802.65|1797.25|1802.22|1796.82|32
1654708440000|2022-06-08 17:14:00|1802.56|1797.16|1802.18|1796.78|1802.6|1797.2|1801.97|1796.57|33
1654708450000|2022-06-08 17:14:10|1801.97|1796.57|1801.97|1796.57|1802.18|1796.78|1801.63|1796.23|27
1654708460000|2022-06-08 17:14:20|1801.98|1796.58|1801.81|1796.41|1802.03|1796.63|1801.58|1796.18|25
1654708470000|2022-06-08 17:14:30|1801.61|1796.21|1802.13|1796.73|1802.13|1796.73|1801.57|1796.17|27
1654708480000|2022-06-08 17:14:40|1802.2|1796.8|1802.02|1796.62|1802.67|1797.27|1801.8|1796.4|38
1654708490000|2022-06-08 17:14:50|1801.85|1796.45|1801.91|1796.51|1802.13|1796.73|1801.6|1796.2|27
1654708500000|2022-06-08 17:15:00|1801.95|1796.55|1801.74|1796.34|1802.05|1796.65|1801.51|1796.11|26
1654708510000|2022-06-08 17:15:10|1801.69|1796.29|1802.64|1797.24|1803.02|1797.62|1801.45|1796.05|32
1654708520000|2022-06-08 17:15:20|1802.69|1797.29|1802.9|1797.5|1802.98|1797.58|1802.28|1796.88|33
1654708530000|2022-06-08 17:15:30|1803.1|1797.7|1803.12|1797.72|1803.15|1797.75|1802.92|1797.52|24
1654708540000|2022-06-08 17:15:40|1802.99|1797.59|1802.47|1797.07|1803.12|1797.72|1802.33|1796.93|25
1654708550000|2022-06-08 17:15:50|1802.57|1797.17|1802.51|1797.11|1802.57|1797.17|1801.73|1796.33|28
1654708560000|2022-06-08 17:16:00|1802.76|1797.36|1803.38|1797.98|1803.41|1798.01|1802.27|1796.87|33
1654708570000|2022-06-08 17:16:10|1803.36|1797.96|1802.86|1797.46|1803.41|1798.01|1802.43|1797.03|34
1654708580000|2022-06-08 17:16:20|1802.83|1797.43|1802.58|1797.18|1802.87|1797.47|1802.55|1797.15|34
1654708590000|2022-06-08 17:16:30|1802.73|1797.33|1803.22|1797.82|1803.27|1797.87|1802.48|1797.08|34
1654708600000|2022-06-08 17:16:40|1803.24|1797.84|1803.21|1797.81|1803.3|1797.9|1803.05|1797.65|31
1654708610000|2022-06-08 17:16:50|1803.22|1797.82|1803.2|1797.8|1803.26|1797.86|1803.04|1797.64|23
1654708620000|2022-06-08 17:17:00|1803.12|1797.72|1802.24|1796.84|1803.12|1797.72|1802.24|1796.84|36
1654708630000|2022-06-08 17:17:10|1802.31|1796.91|1802.48|1797.08|1802.66|1797.26|1801.99|1796.59|37
1654708640000|2022-06-08 17:17:20|1802.5|1797.1|1802.72|1797.32|1802.84|1797.44|1802.28|1796.88|34
1654708650000|2022-06-08 17:17:30|1802.73|1797.33|1803.33|1797.93|1803.5|1798.1|1802.65|1797.25|31
1654708660000|2022-06-08 17:17:40|1803.34|1797.94|1803.39|1797.99|1803.44|1798.04|1803.34|1797.94|25
1654708670000|2022-06-08 17:17:50|1803.33|1797.93|1803.74|1798.34|1803.77|1798.37|1802.69|1797.29|35
1654708680000|2022-06-08 17:18:00|1803.77|1798.37|1804.58|1799.18|1804.74|1799.34|1803.77|1798.37|30
1654708690000|2022-06-08 17:18:10|1804.57|1799.17|1803.98|1798.58|1804.74|1799.34|1803.92|1798.52|32
1654708700000|2022-06-08 17:18:20|1803.96|1798.56|1804.29|1798.89|1804.37|1798.97|1803.95|1798.55|32
1654708710000|2022-06-08 17:18:30|1804.36|1798.96|1804.95|1799.55|1805.37|1799.97|1804.36|1798.96|34
1654708720000|2022-06-08 17:18:40|1804.94|1799.54|1804.59|1799.19|1804.94|1799.54|1804.46|1799.06|31
1654708730000|2022-06-08 17:18:50|1804.6|1799.2|1804.76|1799.36|1804.76|1799.36|1804.45|1799.05|34
1654708740000|2022-06-08 17:19:00|1804.75|1799.35|1804.75|1799.35|1804.89|1799.49|1804.49|1799.09|36
1654708750000|2022-06-08 17:19:10|1804.76|1799.36|1804.47|1799.07|1805.04|1799.64|1804.28|1798.88|36
1654708760000|2022-06-08 17:19:20|1804.46|1799.06|1804.68|1799.28|1804.75|1799.35|1804.14|1798.74|36
1654708770000|2022-06-08 17:19:30|1804.66|1799.26|1804.31|1798.91|1804.88|1799.48|1804.14|1798.74|33
1654708780000|2022-06-08 17:19:40|1804.45|1799.05|1804.23|1798.83|1804.45|1799.05|1804.2|1798.8|34
1654708790000|2022-06-08 17:19:50|1804.27|1798.87|1804.17|1798.77|1804.39|1798.99|1804.03|1798.63|28
1654708800000|2022-06-08 17:20:00|1804.23|1798.83|1802.97|1797.57|1804.23|1798.83|1802.96|1797.56|29
1654708810000|2022-06-08 17:20:10|1802.96|1797.56|1803.02|1797.62|1803.25|1797.85|1802.81|1797.41|32
1654708820000|2022-06-08 17:20:20|1803.28|1797.88|1802.17|1796.77|1803.28|1797.88|1802.06|1796.66|33
1654708830000|2022-06-08 17:20:30|1802.18|1796.78|1802.04|1796.64|1802.26|1796.86|1802.04|1796.64|28
1654708840000|2022-06-08 17:20:40|1802.13|1796.73|1801.64|1796.24|1802.22|1796.82|1801.52|1796.12|28
1654708850000|2022-06-08 17:20:50|1801.65|1796.25|1801.64|1796.24|1801.8|1796.4|1801.59|1796.19|33
1654708860000|2022-06-08 17:21:00|1801.68|1796.28|1802.3|1796.9|1802.49|1797.09|1801.43|1796.03|37
1654708870000|2022-06-08 17:21:10|1802.31|1796.91|1802.77|1797.37|1802.78|1797.38|1802.3|1796.9|31
1654708880000|2022-06-08 17:21:20|1802.93|1797.53|1802.44|1797.04|1803.07|1797.67|1802.41|1797.01|30
1654708890000|2022-06-08 17:21:30|1802.38|1796.98|1802.95|1797.55|1802.96|1797.56|1802.38|1796.98|35
1654708900000|2022-06-08 17:21:40|1802.97|1797.57|1802.82|1797.42|1802.97|1797.57|1802.66|1797.26|33
1654708910000|2022-06-08 17:21:50|1802.86|1797.46|1803.37|1797.97|1803.37|1797.97|1802.72|1797.32|30
1654708920000|2022-06-08 17:22:00|1803.38|1797.98|1803.35|1797.95|1803.81|1798.41|1803.24|1797.84|38
1654708930000|2022-06-08 17:22:10|1803.46|1798.06|1803.3|1797.9|1803.51|1798.11|1803.21|1797.81|35
1654708940000|2022-06-08 17:22:20|1803.29|1797.89|1803.19|1797.79|1803.45|1798.05|1803.03|1797.63|34
1654708950000|2022-06-08 17:22:30|1803.12|1797.72|1802.78|1797.38|1803.24|1797.84|1802.71|1797.31|34
1654708960000|2022-06-08 17:22:40|1802.84|1797.44|1802.92|1797.52|1803.06|1797.66|1802.8|1797.4|30
1654708970000|2022-06-08 17:22:50|1802.95|1797.55|1802.97|1797.57|1803.14|1797.74|1802.74|1797.34|35
1654708980000|2022-06-08 17:23:00|1802.98|1797.58|1803.05|1797.65|1804.1|1798.7|1802.98|1797.58|33
1654708990000|2022-06-08 17:23:10|1803.03|1797.63|1803.11|1797.71|1803.16|1797.76|1802.9|1797.5|33
1654709000000|2022-06-08 17:23:20|1803.07|1797.67|1803.12|1797.72|1803.15|1797.75|1803.04|1797.64|28
1654709010000|2022-06-08 17:23:30|1803.13|1797.73|1803|1797.6|1803.14|1797.74|1802.93|1797.53|28
1654709020000|2022-06-08 17:23:40|1802.99|1797.59|1802.77|1797.37|1803.28|1797.88|1802.77|1797.37|28
1654709030000|2022-06-08 17:23:50|1802.76|1797.36|1803.01|1797.61|1803.18|1797.78|1802.61|1797.21|31
1654709040000|2022-06-08 17:24:00|1803.02|1797.62|1802.86|1797.46|1803.26|1797.86|1802.55|1797.15|34
1654709050000|2022-06-08 17:24:10|1802.85|1797.45|1803.29|1797.89|1803.34|1797.94|1802.85|1797.45|33
1654709060000|2022-06-08 17:24:20|1803.17|1797.77|1804.07|1798.67|1804.07|1798.67|1803.17|1797.77|33
1654709070000|2022-06-08 17:24:30|1804.15|1798.75|1804.56|1799.16|1804.72|1799.32|1804.08|1798.68|36
1654709080000|2022-06-08 17:24:40|1804.38|1798.98|1804.12|1798.72|1804.63|1799.23|1803.84|1798.44|34
1654709090000|2022-06-08 17:24:50|1804.2|1798.8|1804.62|1799.22|1804.64|1799.24|1803.99|1798.59|32
1654709100000|2022-06-08 17:25:00|1804.69|1799.29|1804.18|1798.78|1805.06|1799.66|1804.18|1798.78|31
1654709110000|2022-06-08 17:25:10|1804.09|1798.69|1803.53|1798.13|1804.37|1798.97|1803.53|1798.13|35
1654709120000|2022-06-08 17:25:20|1803.55|1798.15|1804.23|1798.83|1804.23|1798.83|1803.2|1797.8|39
1654709130000|2022-06-08 17:25:30|1804.16|1798.76|1803.7|1798.3|1804.21|1798.81|1803.7|1798.3|31
1654709140000|2022-06-08 17:25:40|1803.71|1798.31|1804.38|1798.98|1804.49|1799.09|1803.55|1798.15|37
1654709150000|2022-06-08 17:25:50|1804.29|1798.89|1803.54|1798.14|1804.29|1798.89|1803.49|1798.09|32
1654709160000|2022-06-08 17:26:00|1803.53|1798.13|1804.52|1799.12|1804.63|1799.23|1803.5|1798.1|36
1654709170000|2022-06-08 17:26:10|1804.36|1798.96|1804.14|1798.74|1804.67|1799.27|1804.14|1798.74|33
1654709180000|2022-06-08 17:26:20|1804.13|1798.73|1804.58|1799.18|1805.12|1799.72|1804.13|1798.73|34
1654709190000|2022-06-08 17:26:30|1804.59|1799.19|1804.54|1799.14|1804.74|1799.34|1804.38|1798.98|30
1654709200000|2022-06-08 17:26:40|1804.67|1799.27|1805.86|1800.46|1805.86|1800.46|1804.61|1799.21|31
1654709210000|2022-06-08 17:26:50|1805.85|1800.45|1805.58|1800.18|1805.91|1800.51|1805.3|1799.9|32
1654709220000|2022-06-08 17:27:00|1805.77|1800.37|1804.91|1799.51|1805.77|1800.37|1804.67|1799.27|32
1654709230000|2022-06-08 17:27:10|1804.87|1799.47|1804.78|1799.38|1805.04|1799.64|1804.78|1799.38|32
1654709240000|2022-06-08 17:27:20|1804.88|1799.48|1804.15|1798.75|1804.93|1799.53|1804.09|1798.69|36
1654709250000|2022-06-08 17:27:30|1804.17|1798.77|1803.88|1798.48|1804.35|1798.95|1803.73|1798.33|31
1654709260000|2022-06-08 17:27:40|1803.95|1798.55|1803.8|1798.4|1804.22|1798.82|1803.44|1798.04|27
1654709270000|2022-06-08 17:27:50|1803.77|1798.37|1803.83|1798.43|1803.87|1798.47|1803.52|1798.12|28
1654709280000|2022-06-08 17:28:00|1803.81|1798.41|1804.18|1798.78|1804.46|1799.06|1803.71|1798.31|30
1654709290000|2022-06-08 17:28:10|1803.97|1798.57|1803.95|1798.55|1804.23|1798.83|1803.78|1798.38|27
1654709300000|2022-06-08 17:28:20|1803.92|1798.52|1802.7|1797.3|1803.98|1798.58|1802.7|1797.3|30
1654709310000|2022-06-08 17:28:30|1802.73|1797.33|1802.84|1797.44|1803.14|1797.74|1802.72|1797.32|35
1654709320000|2022-06-08 17:28:40|1802.83|1797.43|1802.71|1797.31|1803.15|1797.75|1802.56|1797.16|29
1654709330000|2022-06-08 17:28:50|1802.7|1797.3|1802.76|1797.36|1803|1797.6|1802.7|1797.3|33
1654709340000|2022-06-08 17:29:00|1802.7|1797.3|1802.62|1797.22|1803.19|1797.79|1802.62|1797.22|35
1654709350000|2022-06-08 17:29:10|1802.68|1797.28|1802.84|1797.44|1802.89|1797.49|1802.51|1797.11|35
1654709360000|2022-06-08 17:29:20|1802.85|1797.45|1802.99|1797.59|1803.41|1798.01|1802.76|1797.36|26
1654709370000|2022-06-08 17:29:30|1803.04|1797.64|1802.2|1796.8|1803.04|1797.64|1802.14|1796.74|32
1654709380000|2022-06-08 17:29:40|1802.21|1796.81|1802.57|1797.17|1802.72|1797.32|1802.2|1796.8|33
1654709390000|2022-06-08 17:29:50|1802.43|1797.03|1802|1796.6|1802.51|1797.11|1802|1796.6|26
1654709400000|2022-06-08 17:30:00|1802.06|1796.66|1801.32|1795.92|1802.06|1796.66|1801.25|1795.85|33
1654709410000|2022-06-08 17:30:10|1801.42|1796.02|1802.15|1796.75|1802.16|1796.76|1801.23|1795.83|34
1654709420000|2022-06-08 17:30:20|1802.22|1796.82|1802.76|1797.36|1802.76|1797.36|1802.22|1796.82|35
1654709430000|2022-06-08 17:30:30|1802.75|1797.35|1802.2|1796.8|1802.75|1797.35|1802.14|1796.74|36
1654709440000|2022-06-08 17:30:40|1802.19|1796.79|1800.89|1795.49|1802.49|1797.09|1800.71|1795.31|35
1654709450000|2022-06-08 17:30:50|1800.79|1795.39|1800.36|1794.96|1800.84|1795.44|1799.98|1794.58|35
1654709460000|2022-06-08 17:31:00|1800.08|1794.68|1799.04|1793.64|1800.35|1794.95|1799.04|1793.64|35
1654709470000|2022-06-08 17:31:10|1799.6|1794.2|1798.85|1793.45|1799.6|1794.2|1798.46|1793.06|37
1654709480000|2022-06-08 17:31:20|1798.65|1793.25|1799.64|1794.24|1799.64|1794.24|1798.53|1793.13|36
1654709490000|2022-06-08 17:31:30|1799.91|1794.51|1799.98|1794.58|1800.29|1794.89|1799.85|1794.45|34
1654709500000|2022-06-08 17:31:40|1800|1794.6|1799.2|1793.8|1800.04|1794.64|1799.2|1793.8|29
1654709510000|2022-06-08 17:31:50|1799.18|1793.78|1799.25|1793.85|1799.46|1794.06|1799.18|1793.78|35
1654709520000|2022-06-08 17:32:00|1798.65|1793.25|1799.3|1793.9|1799.44|1794.04|1798.65|1793.25|35
1654709530000|2022-06-08 17:32:10|1799.14|1793.74|1800.01|1794.61|1800.01|1794.61|1799.14|1793.74|32
1654709540000|2022-06-08 17:32:20|1800.02|1794.62|1801.08|1795.68|1801.24|1795.84|1800.01|1794.61|33
1654709550000|2022-06-08 17:32:30|1801.05|1795.65|1801.25|1795.85|1801.28|1795.88|1801.05|1795.65|33
1654709560000|2022-06-08 17:32:40|1801.26|1795.86|1801.32|1795.92|1801.38|1795.98|1801.26|1795.86|22
1654709570000|2022-06-08 17:32:50|1801.33|1795.93|1801.24|1795.84|1801.38|1795.98|1801.22|1795.82|26
1654709580000|2022-06-08 17:33:00|1801.23|1795.83|1801.45|1796.05|1801.48|1796.08|1800.81|1795.41|33
1654709590000|2022-06-08 17:33:10|1801.44|1796.04|1801.49|1796.09|1801.53|1796.13|1801.28|1795.88|35
1654709600000|2022-06-08 17:33:20|1801.35|1795.95|1801.22|1795.82|1801.41|1796.01|1801.18|1795.78|36
1654709610000|2022-06-08 17:33:30|1801.27|1795.87|1800.23|1794.83|1801.38|1795.98|1799.96|1794.56|28
1654709620000|2022-06-08 17:33:40|1799.9|1794.5|1799.58|1794.18|1800.06|1794.66|1799.47|1794.07|32
1654709630000|2022-06-08 17:33:50|1799.66|1794.26|1799.47|1794.07|1799.66|1794.26|1799.35|1793.95|25
1654709640000|2022-06-08 17:34:00|1799.38|1793.98|1799.03|1793.63|1799.54|1794.14|1799.03|1793.63|32
1654709650000|2022-06-08 17:34:10|1798.96|1793.56|1798.4|1793|1799.07|1793.67|1798.4|1793|30
1654709660000|2022-06-08 17:34:20|1799.01|1793.61|1798.75|1793.35|1799.01|1793.61|1798.15|1792.75|31
1654709670000|2022-06-08 17:34:30|1798.27|1792.87|1799.05|1793.65|1799.37|1793.97|1798.27|1792.87|28
1654709680000|2022-06-08 17:34:40|1799.13|1793.73|1799.8|1794.4|1799.8|1794.4|1799.12|1793.72|33
1654709690000|2022-06-08 17:34:50|1799.88|1794.48|1799.69|1794.29|1799.96|1794.56|1799.55|1794.15|34
1654709700000|2022-06-08 17:35:00|1799.68|1794.28|1799.54|1794.14|1799.79|1794.39|1799.3|1793.9|31
1654709710000|2022-06-08 17:35:10|1799.51|1794.11|1799.49|1794.09|1799.94|1794.54|1799.41|1794.01|32
1654709720000|2022-06-08 17:35:20|1799.41|1794.01|1799.46|1794.06|1799.57|1794.17|1799.17|1793.77|30
1654709730000|2022-06-08 17:35:30|1799.14|1793.74|1799.11|1793.71|1799.52|1794.12|1799.05|1793.65|28
1654709740000|2022-06-08 17:35:40|1799.12|1793.72|1798.49|1793.09|1799.12|1793.72|1798.49|1793.09|27
1654709750000|2022-06-08 17:35:50|1798.84|1793.44|1798.93|1793.53|1798.95|1793.55|1798.59|1793.19|30
1654709760000|2022-06-08 17:36:00|1799.01|1793.61|1798.92|1793.52|1799.08|1793.68|1798.33|1792.93|31
1654709770000|2022-06-08 17:36:10|1798.72|1793.32|1798.79|1793.39|1799.01|1793.61|1798.72|1793.32|22
1654709780000|2022-06-08 17:36:20|1798.8|1793.4|1798.82|1793.42|1798.85|1793.45|1798.53|1793.13|22
1654709790000|2022-06-08 17:36:30|1798.77|1793.37|1798.77|1793.37|1799.01|1793.61|1798.65|1793.25|28
1654709800000|2022-06-08 17:36:40|1798.84|1793.44|1799.2|1793.8|1799.2|1793.8|1798.66|1793.26|26
1654709810000|2022-06-08 17:36:50|1799.29|1793.89|1799.47|1794.07|1799.47|1794.07|1799.19|1793.79|31
1654709820000|2022-06-08 17:37:00|1799.57|1794.17|1799.1|1793.7|1799.57|1794.17|1798.97|1793.57|30
1654709830000|2022-06-08 17:37:10|1799.09|1793.69|1799.12|1793.72|1799.12|1793.72|1799.01|1793.61|23
1654709840000|2022-06-08 17:37:20|1799.08|1793.68|1798.71|1793.31|1799.08|1793.68|1798.53|1793.13|28
1654709850000|2022-06-08 17:37:30|1799.01|1793.61|1797.71|1792.31|1799.01|1793.61|1797.66|1792.26|29
1654709860000|2022-06-08 17:37:40|1797.82|1792.42|1798|1792.6|1798.01|1792.61|1797.6|1792.2|29
1654709870000|2022-06-08 17:37:50|1797.97|1792.57|1797.97|1792.57|1798.07|1792.67|1797.82|1792.42|25
1654709880000|2022-06-08 17:38:00|1797.94|1792.54|1798.05|1792.65|1798.13|1792.73|1797.66|1792.26|32
1654709890000|2022-06-08 17:38:10|1798.07|1792.67|1797.92|1792.52|1798.07|1792.67|1797.84|1792.44|26
1654709900000|2022-06-08 17:38:20|1797.89|1792.49|1797.88|1792.48|1797.99|1792.59|1797.81|1792.41|28
1654709910000|2022-06-08 17:38:30|1797.87|1792.47|1797.81|1792.41|1797.92|1792.52|1797.76|1792.36|28
1654709920000|2022-06-08 17:38:40|1797.85|1792.45|1797.49|1792.09|1797.85|1792.45|1797.45|1792.05|32
1654709930000|2022-06-08 17:38:50|1797.37|1791.97|1796.39|1790.99|1797.58|1792.18|1796.07|1790.67|33
1654709940000|2022-06-08 17:39:00|1796.49|1791.09|1796.81|1791.41|1796.87|1791.47|1796.36|1790.96|33
1654709950000|2022-06-08 17:39:10|1796.83|1791.43|1796.57|1791.17|1797.09|1791.69|1796.39|1790.99|32
1654709960000|2022-06-08 17:39:20|1796.58|1791.18|1796.51|1791.11|1796.7|1791.3|1796.42|1791.02|34
1654709970000|2022-06-08 17:39:30|1796.55|1791.15|1796.34|1790.94|1797.19|1791.79|1796.26|1790.86|36
1654709980000|2022-06-08 17:39:40|1796.44|1791.04|1796.16|1790.76|1796.55|1791.15|1795.96|1790.56|33
1654709990000|2022-06-08 17:39:50|1796.2|1790.8|1796.16|1790.76|1796.38|1790.98|1796|1790.6|31
1654710000000|2022-06-08 17:40:00|1796.14|1790.74|1796.24|1790.84|1796.29|1790.89|1795.85|1790.45|33
1654710010000|2022-06-08 17:40:10|1796.19|1790.79|1796.16|1790.76|1796.3|1790.9|1795.88|1790.48|33
1654710020000|2022-06-08 17:40:20|1796.15|1790.75|1796.37|1790.97|1796.69|1791.29|1796.1|1790.7|26
1654710030000|2022-06-08 17:40:30|1796.48|1791.08|1796.1|1790.7|1796.68|1791.28|1796.1|1790.7|30
1654710040000|2022-06-08 17:40:40|1796.22|1790.82|1796.89|1791.49|1796.91|1791.51|1796.2|1790.8|33
1654710050000|2022-06-08 17:40:50|1796.86|1791.46|1797.23|1791.83|1797.48|1792.08|1796.78|1791.38|30
1654710060000|2022-06-08 17:41:00|1797.16|1791.76|1797.98|1792.58|1797.98|1792.58|1797.15|1791.75|35
1654710070000|2022-06-08 17:41:10|1797.92|1792.52|1798.02|1792.62|1798.07|1792.67|1797.34|1791.94|35
1654710080000|2022-06-08 17:41:20|1798.05|1792.65|1798.64|1793.24|1798.64|1793.24|1797.98|1792.58|31
1654710090000|2022-06-08 17:41:30|1798.68|1793.28|1798.76|1793.36|1798.88|1793.48|1798.54|1793.14|33
1654710100000|2022-06-08 17:41:40|1798.77|1793.37|1798.75|1793.35|1798.8|1793.4|1798.42|1793.02|30
1654710110000|2022-06-08 17:41:50|1798.79|1793.39|1798.81|1793.41|1799.33|1793.93|1798.79|1793.39|37
1654710120000|2022-06-08 17:42:00|1798.86|1793.46|1799.26|1793.86|1799.3|1793.9|1798.72|1793.32|35
1654710130000|2022-06-08 17:42:10|1799.29|1793.89|1799.33|1793.93|1799.44|1794.04|1799.25|1793.85|34
1654710140000|2022-06-08 17:42:20|1799.29|1793.89|1798.86|1793.46|1799.29|1793.89|1798.8|1793.4|19
1654710150000|2022-06-08 17:42:30|1798.87|1793.47|1799.11|1793.71|1799.11|1793.71|1798.83|1793.43|25
1654710160000|2022-06-08 17:42:40|1799.12|1793.72|1799.15|1793.75|1799.38|1793.98|1799.05|1793.65|34
1654710170000|2022-06-08 17:42:50|1799.21|1793.81|1799.13|1793.73|1799.24|1793.84|1799.07|1793.67|24
1654710180000|2022-06-08 17:43:00|1799.16|1793.76|1799.21|1793.81|1799.25|1793.85|1799.06|1793.66|17
1654710190000|2022-06-08 17:43:10|1799.2|1793.8|1798.79|1793.39|1799.21|1793.81|1798.77|1793.37|25
1654710200000|2022-06-08 17:43:20|1798.74|1793.34|1798.56|1793.16|1798.78|1793.38|1798.52|1793.12|31
1654710210000|2022-06-08 17:43:30|1798.64|1793.24|1798.68|1793.28|1798.8|1793.4|1798.2|1792.8|31
1654710220000|2022-06-08 17:43:40|1798.69|1793.29|1798.96|1793.56|1798.96|1793.56|1798.65|1793.25|31
1654710230000|2022-06-08 17:43:50|1798.97|1793.57|1799.07|1793.67|1799.07|1793.67|1798.86|1793.46|25
1654710240000|2022-06-08 17:44:00|1799.09|1793.69|1800.18|1794.78|1800.28|1794.88|1799.04|1793.64|35
1654710250000|2022-06-08 17:44:10|1800.09|1794.69|1800.14|1794.74|1800.36|1794.96|1799.99|1794.59|36
1654710260000|2022-06-08 17:44:20|1800.18|1794.78|1800.06|1794.66|1800.38|1794.98|1799.97|1794.57|35
1654710270000|2022-06-08 17:44:30|1799.99|1794.59|1800.07|1794.67|1800.07|1794.67|1799.56|1794.16|39
1654710280000|2022-06-08 17:44:40|1800.1|1794.7|1800.36|1794.96|1800.55|1795.15|1800.08|1794.68|31
1654710290000|2022-06-08 17:44:50|1800.33|1794.93|1800.36|1794.96|1800.54|1795.14|1800.3|1794.9|28
1654710300000|2022-06-08 17:45:00|1800.47|1795.07|1800.74|1795.34|1800.91|1795.51|1800.27|1794.87|31
1654710310000|2022-06-08 17:45:10|1800.46|1795.06|1800.49|1795.09|1800.58|1795.18|1800.16|1794.76|30
1654710320000|2022-06-08 17:45:20|1800.5|1795.1|1800.27|1794.87|1800.55|1795.15|1800.18|1794.78|27
1654710330000|2022-06-08 17:45:30|1800.28|1794.88|1799.66|1794.26|1800.28|1794.88|1799.39|1793.99|32
1654710340000|2022-06-08 17:45:40|1799.24|1793.84|1798.88|1793.48|1799.26|1793.86|1798.41|1793.01|29
1654710350000|2022-06-08 17:45:50|1798.86|1793.46|1799.07|1793.67|1799.07|1793.67|1798.59|1793.19|22
1654710360000|2022-06-08 17:46:00|1799.1|1793.7|1798.86|1793.46|1799.21|1793.81|1798.86|1793.46|29
1654710370000|2022-06-08 17:46:10|1798.88|1793.48|1798.96|1793.56|1799.03|1793.63|1798.83|1793.43|28
1654710380000|2022-06-08 17:46:20|1799.01|1793.61|1799.21|1793.81|1799.29|1793.89|1798.89|1793.49|31
1654710390000|2022-06-08 17:46:30|1799.22|1793.82|1799.28|1793.88|1799.3|1793.9|1799.1|1793.7|33
1654710400000|2022-06-08 17:46:40|1799.29|1793.89|1799.47|1794.07|1799.52|1794.12|1799.28|1793.88|19
1654710410000|2022-06-08 17:46:50|1799.48|1794.08|1800.86|1795.46|1800.9|1795.5|1799.39|1793.99|35
1654710420000|2022-06-08 17:47:00|1800.76|1795.36|1801.63|1796.23|1801.63|1796.23|1800.76|1795.36|31
1654710430000|2022-06-08 17:47:10|1801.49|1796.09|1801.87|1796.47|1802.01|1796.61|1801.46|1796.06|34
1654710440000|2022-06-08 17:47:20|1801.92|1796.52|1801.78|1796.38|1802.01|1796.61|1801.61|1796.21|32
1654710450000|2022-06-08 17:47:30|1802.13|1796.73|1802.03|1796.63|1802.15|1796.75|1801.86|1796.46|27
1654710460000|2022-06-08 17:47:40|1802.01|1796.61|1802.07|1796.67|1802.26|1796.86|1802.01|1796.61|26
1654710470000|2022-06-08 17:47:50|1802.06|1796.66|1803.22|1797.82|1803.31|1797.91|1802.06|1796.66|28
1654710480000|2022-06-08 17:48:00|1803.23|1797.83|1802.88|1797.48|1803.43|1798.03|1802.76|1797.36|38
1654710490000|2022-06-08 17:48:10|1802.8|1797.4|1803.53|1798.13|1803.68|1798.28|1802.69|1797.29|30
1654710500000|2022-06-08 17:48:20|1803.69|1798.29|1804.05|1798.65|1804.06|1798.66|1803.6|1798.2|26
1654710510000|2022-06-08 17:48:30|1804.06|1798.66|1804|1798.6|1804.29|1798.89|1804|1798.6|24
1654710520000|2022-06-08 17:48:40|1804.03|1798.63|1803.69|1798.29|1804.06|1798.66|1803.63|1798.23|30
1654710530000|2022-06-08 17:48:50|1803.55|1798.15|1803.49|1798.09|1803.58|1798.18|1803.26|1797.86|37
1654710540000|2022-06-08 17:49:00|1803.52|1798.12|1803.62|1798.22|1804.01|1798.61|1803.24|1797.84|29
1654710550000|2022-06-08 17:49:10|1803.6|1798.2|1803.69|1798.29|1803.79|1798.39|1803.58|1798.18|29
1654710560000|2022-06-08 17:49:20|1803.65|1798.25|1803.25|1797.85|1803.68|1798.28|1803.23|1797.83|29
1654710570000|2022-06-08 17:49:30|1803.23|1797.83|1803.48|1798.08|1803.53|1798.13|1803.23|1797.83|32
1654710580000|2022-06-08 17:49:40|1803.46|1798.06|1802.99|1797.59|1803.46|1798.06|1802.96|1797.56|33
1654710590000|2022-06-08 17:49:50|1802.98|1797.58|1803.26|1797.86|1803.34|1797.94|1802.95|1797.55|30
1654710600000|2022-06-08 17:50:00|1803.25|1797.85|1803.43|1798.03|1803.43|1798.03|1803.14|1797.74|29
1654710610000|2022-06-08 17:50:10|1803.37|1797.97|1802.59|1797.19|1803.37|1797.97|1802.57|1797.17|30
1654710620000|2022-06-08 17:50:20|1802.68|1797.28|1802.98|1797.58|1803.22|1797.82|1802.57|1797.17|33
1654710630000|2022-06-08 17:50:30|1802.99|1797.59|1803.23|1797.83|1803.34|1797.94|1802.56|1797.16|31
1654710640000|2022-06-08 17:50:40|1803.18|1797.78|1802.41|1797.01|1803.18|1797.78|1802.41|1797.01|29
1654710650000|2022-06-08 17:50:50|1802.47|1797.07|1802.28|1796.88|1802.47|1797.07|1802.2|1796.8|35
1654710660000|2022-06-08 17:51:00|1802.32|1796.92|1802.03|1796.63|1802.34|1796.94|1802|1796.6|23
1654710670000|2022-06-08 17:51:10|1802.06|1796.66|1802|1796.6|1802.14|1796.74|1802|1796.6|23
1654710680000|2022-06-08 17:51:20|1802.01|1796.61|1802.11|1796.71|1802.25|1796.85|1802.01|1796.61|26
1654710690000|2022-06-08 17:51:30|1802.05|1796.65|1802.06|1796.66|1802.17|1796.77|1801.95|1796.55|29
1654710700000|2022-06-08 17:51:40|1802.07|1796.67|1801.28|1795.88|1802.07|1796.67|1801.28|1795.88|27
1654710710000|2022-06-08 17:51:50|1801.29|1795.89|1801.65|1796.25|1801.9|1796.5|1801.26|1795.86|33
1654710720000|2022-06-08 17:52:00|1801.68|1796.28|1801.27|1795.87|1801.68|1796.28|1801.26|1795.86|33
1654710730000|2022-06-08 17:52:10|1801.3|1795.9|1800.58|1795.18|1801.44|1796.04|1800.58|1795.18|28
1654710740000|2022-06-08 17:52:20|1800.59|1795.19|1800.73|1795.33|1800.99|1795.59|1800.53|1795.13|35
1654710750000|2022-06-08 17:52:30|1800.74|1795.34|1801.4|1796|1801.4|1796|1800.66|1795.26|31
1654710760000|2022-06-08 17:52:40|1801.32|1795.92|1801.5|1796.1|1801.65|1796.25|1801.3|1795.9|32
1654710770000|2022-06-08 17:52:50|1801.49|1796.09|1801.36|1795.96|1801.49|1796.09|1801.3|1795.9|29
1654710780000|2022-06-08 17:53:00|1801.37|1795.97|1801.78|1796.38|1801.78|1796.38|1801.32|1795.92|36
1654710790000|2022-06-08 17:53:10|1801.91|1796.51|1802.01|1796.61|1802.28|1796.88|1801.87|1796.47|30
1654710800000|2022-06-08 17:53:20|1802.05|1796.65|1803.1|1797.7|1803.1|1797.7|1801.77|1796.37|37
1654710810000|2022-06-08 17:53:30|1803.12|1797.72|1803.28|1797.88|1803.28|1797.88|1802.9|1797.5|31
1654710820000|2022-06-08 17:53:40|1803.22|1797.82|1803.27|1797.87|1803.42|1798.02|1803.15|1797.75|28
1654710830000|2022-06-08 17:53:50|1803.26|1797.86|1802.96|1797.56|1803.26|1797.86|1802.93|1797.53|29
1654710840000|2022-06-08 17:54:00|1802.97|1797.57|1803.06|1797.66|1803.29|1797.89|1802.9|1797.5|35
1654710850000|2022-06-08 17:54:10|1803.08|1797.68|1803.37|1797.97|1803.69|1798.29|1803.07|1797.67|36
1654710860000|2022-06-08 17:54:20|1803.3|1797.9|1803.28|1797.88|1803.43|1798.03|1803.17|1797.77|33
1654710870000|2022-06-08 17:54:30|1803.36|1797.96|1803.38|1797.98|1803.4|1798|1803.28|1797.88|29
1654710880000|2022-06-08 17:54:40|1803.28|1797.88|1803.4|1798|1803.53|1798.13|1803.28|1797.88|33
1654710890000|2022-06-08 17:54:50|1803.43|1798.03|1802.67|1797.27|1803.43|1798.03|1802.57|1797.17|29
1654710900000|2022-06-08 17:55:00|1802.62|1797.22|1802.01|1796.61|1802.75|1797.35|1801.95|1796.55|27
1654710910000|2022-06-08 17:55:10|1802.02|1796.62|1802.25|1796.85|1802.3|1796.9|1801.97|1796.57|32
1654710920000|2022-06-08 17:55:20|1802.2|1796.8|1802.34|1796.94|1802.47|1797.07|1802.2|1796.8|32
1654710930000|2022-06-08 17:55:30|1802.33|1796.93|1803.55|1798.15|1803.59|1798.19|1802.33|1796.93|38
1654710940000|2022-06-08 17:55:40|1803.39|1797.99|1803.25|1797.85|1803.45|1798.05|1803.19|1797.79|31
1654710950000|2022-06-08 17:55:50|1803.38|1797.98|1803.35|1797.95|1803.5|1798.1|1803.23|1797.83|32
1654710960000|2022-06-08 17:56:00|1803.36|1797.96|1803.6|1798.2|1803.61|1798.21|1803.31|1797.91|29
1654710970000|2022-06-08 17:56:10|1803.62|1798.22|1804.92|1799.52|1804.92|1799.52|1803.53|1798.13|32
1654710980000|2022-06-08 17:56:20|1804.54|1799.14|1804.64|1799.24|1805.21|1799.81|1804.51|1799.11|30
1654710990000|2022-06-08 17:56:30|1804.85|1799.45|1804.86|1799.46|1805.19|1799.79|1804.51|1799.11|29
1654711000000|2022-06-08 17:56:40|1804.7|1799.3|1804.46|1799.06|1805.18|1799.78|1804.44|1799.04|28
1654711010000|2022-06-08 17:56:50|1804.45|1799.05|1804.71|1799.31|1804.73|1799.33|1804.33|1798.93|35
1654711020000|2022-06-08 17:57:00|1804.68|1799.28|1804.95|1799.55|1805.11|1799.71|1804.68|1799.28|22
1654711030000|2022-06-08 17:57:10|1805.02|1799.62|1804.12|1798.72|1805.03|1799.63|1804.12|1798.72|38
1654711040000|2022-06-08 17:57:20|1804.15|1798.75|1804.64|1799.24|1804.73|1799.33|1804.15|1798.75|33
1654711050000|2022-06-08 17:57:30|1804.58|1799.18|1805.01|1799.61|1805.04|1799.64|1804.49|1799.09|27
1654711060000|2022-06-08 17:57:40|1804.92|1799.52|1804.65|1799.25|1805.22|1799.82|1804.54|1799.14|34
1654711070000|2022-06-08 17:57:50|1804.63|1799.23|1804.46|1799.06|1804.77|1799.37|1804.22|1798.82|30
1654711080000|2022-06-08 17:58:00|1804.33|1798.93|1804.37|1798.97|1804.62|1799.22|1804.13|1798.73|31
1654711090000|2022-06-08 17:58:10|1804.4|1799|1804.6|1799.2|1804.72|1799.32|1804.38|1798.98|32
1654711100000|2022-06-08 17:58:20|1804.54|1799.14|1804.42|1799.02|1804.64|1799.24|1804.09|1798.69|30
1654711110000|2022-06-08 17:58:30|1804.31|1798.91|1804.26|1798.86|1804.61|1799.21|1804.26|1798.86|20
1654711120000|2022-06-08 17:58:40|1804.2|1798.8|1803.81|1798.41|1804.44|1799.04|1803.81|1798.41|25
1654711130000|2022-06-08 17:58:50|1803.9|1798.5|1803.59|1798.19|1804.08|1798.68|1803.59|1798.19|19
1654711140000|2022-06-08 17:59:00|1803.58|1798.18|1803.48|1798.08|1803.69|1798.29|1803.35|1797.95|17
1654711150000|2022-06-08 17:59:10|1803.41|1798.01|1803.66|1798.26|1803.83|1798.43|1803.27|1797.87|31
1654711160000|2022-06-08 17:59:20|1803.64|1798.24|1803.74|1798.34|1804.07|1798.67|1803.64|1798.24|29
1654711170000|2022-06-08 17:59:30|1803.79|1798.39|1803.4|1798|1803.79|1798.39|1803.35|1797.95|23
1654711180000|2022-06-08 17:59:40|1803.36|1797.96|1803.5|1798.1|1803.54|1798.14|1803.27|1797.87|33
1654711190000|2022-06-08 17:59:50|1803.47|1798.07|1803.62|1798.22|1803.68|1798.28|1803.41|1798.01|32
1654711200000|2022-06-08 18:00:00|1803.76|1798.36|1802.74|1797.34|1803.99|1798.59|1802.63|1797.23|40
1654711210000|2022-06-08 18:00:10|1802.8|1797.4|1802.65|1797.25|1802.84|1797.44|1802.63|1797.23|34
1654711220000|2022-06-08 18:00:20|1802.58|1797.18|1803.23|1797.83|1803.28|1797.88|1802.57|1797.17|36
1654711230000|2022-06-08 18:00:30|1803.24|1797.84|1803.54|1798.14|1804.04|1798.64|1803.22|1797.82|34
1654711240000|2022-06-08 18:00:40|1803.67|1798.27|1804.11|1798.71|1804.11|1798.71|1803.6|1798.2|26
1654711250000|2022-06-08 18:00:50|1804.12|1798.72|1803.98|1798.58|1804.73|1799.33|1803.98|1798.58|31
1654711260000|2022-06-08 18:01:00|1804.02|1798.62|1804.51|1799.11|1804.8|1799.4|1804.01|1798.61|29
1654711270000|2022-06-08 18:01:10|1804.46|1799.06|1804|1798.6|1804.46|1799.06|1804|1798.6|29
1654711280000|2022-06-08 18:01:20|1804.01|1798.61|1803.66|1798.26|1804.19|1798.79|1803.4|1798|36
1654711290000|2022-06-08 18:01:30|1803.6|1798.2|1803.59|1798.19|1803.62|1798.22|1803.33|1797.93|33
1654711300000|2022-06-08 18:01:40|1803.49|1798.09|1803.98|1798.58|1803.98|1798.58|1803.32|1797.92|21
1654711310000|2022-06-08 18:01:50|1804.03|1798.63|1804.15|1798.75|1804.33|1798.93|1804.03|1798.63|27
1654711320000|2022-06-08 18:02:00|1804.35|1798.95|1804|1798.6|1804.35|1798.95|1803.59|1798.19|35
1654711330000|2022-06-08 18:02:10|1804.03|1798.63|1803.87|1798.47|1804.46|1799.06|1803.86|1798.46|31
1654711340000|2022-06-08 18:02:20|1803.73|1798.33|1803.7|1798.3|1803.88|1798.48|1803.62|1798.22|30
1654711350000|2022-06-08 18:02:30|1803.63|1798.23|1804.32|1798.92|1804.32|1798.92|1803.63|1798.23|34
1654711360000|2022-06-08 18:02:40|1804.34|1798.94|1804.34|1798.94|1804.9|1799.5|1804.33|1798.93|32
1654711370000|2022-06-08 18:02:50|1804.33|1798.93|1804.01|1798.61|1804.33|1798.93|1803.7|1798.3|33
1654711380000|2022-06-08 18:03:00|1803.96|1798.56|1804.66|1799.26|1804.7|1799.3|1803.96|1798.56|34
1654711390000|2022-06-08 18:03:10|1804.71|1799.31|1805.29|1799.89|1805.29|1799.89|1804.7|1799.3|31
1654711400000|2022-06-08 18:03:20|1805.34|1799.94|1806.2|1800.8|1806.25|1800.85|1805.24|1799.84|29
1654711410000|2022-06-08 18:03:30|1806.15|1800.75|1807.11|1801.71|1807.2|1801.8|1806.13|1800.73|35
1654711420000|2022-06-08 18:03:40|1807.09|1801.69|1807.98|1802.58|1807.98|1802.58|1807.03|1801.63|32
1654711430000|2022-06-08 18:03:50|1808.36|1802.96|1807.24|1801.84|1808.36|1802.96|1807.06|1801.66|35
1654711440000|2022-06-08 18:04:00|1807.2|1801.8|1805.41|1800.01|1807.2|1801.8|1805.41|1800.01|35
1654711450000|2022-06-08 18:04:10|1805.38|1799.98|1805.06|1799.66|1805.54|1800.14|1804.98|1799.58|29
1654711460000|2022-06-08 18:04:20|1805.02|1799.62|1804.87|1799.47|1805.06|1799.66|1804.53|1799.13|33
1654711470000|2022-06-08 18:04:30|1804.86|1799.46|1804.74|1799.34|1804.89|1799.49|1804.6|1799.2|33
1654711480000|2022-06-08 18:04:40|1804.73|1799.33|1804.26|1798.86|1804.74|1799.34|1804.11|1798.71|33
1654711490000|2022-06-08 18:04:50|1804.27|1798.87|1804.06|1798.66|1804.27|1798.87|1803.73|1798.33|29
1654711500000|2022-06-08 18:05:00|1804.04|1798.64|1803.19|1797.79|1804.07|1798.67|1803.14|1797.74|23
1654711510000|2022-06-08 18:05:10|1803.15|1797.75|1802.79|1797.39|1803.35|1797.95|1802.7|1797.3|26
1654711520000|2022-06-08 18:05:20|1802.65|1797.25|1802|1796.6|1802.71|1797.31|1801.71|1796.31|29
1654711530000|2022-06-08 18:05:30|1802.04|1796.64|1801.87|1796.47|1802.04|1796.64|1801.22|1795.82|24
1654711540000|2022-06-08 18:05:40|1801.83|1796.43|1801.63|1796.23|1801.83|1796.43|1801.43|1796.03|31
1654711550000|2022-06-08 18:05:50|1801.46|1796.06|1802.13|1796.73|1802.42|1797.02|1801.31|1795.91|29
1654711560000|2022-06-08 18:06:00|1802.12|1796.72|1802.18|1796.78|1802.22|1796.82|1801.49|1796.09|33
1654711570000|2022-06-08 18:06:10|1802.6|1797.2|1802.69|1797.29|1802.92|1797.52|1802.38|1796.98|39
1654711580000|2022-06-08 18:06:20|1802.66|1797.26|1802.15|1796.75|1802.91|1797.51|1802.15|1796.75|33
1654711590000|2022-06-08 18:06:30|1801.98|1796.58|1801.95|1796.55|1802.08|1796.68|1801.86|1796.46|34
1654711600000|2022-06-08 18:06:40|1801.91|1796.51|1801.71|1796.31|1801.96|1796.56|1801.52|1796.12|34
1654711610000|2022-06-08 18:06:50|1801.68|1796.28|1801.32|1795.92|1801.71|1796.31|1801.26|1795.86|32
1654711620000|2022-06-08 18:07:00|1801.59|1796.19|1801.97|1796.57|1801.97|1796.57|1801.3|1795.9|32
1654711630000|2022-06-08 18:07:10|1802.01|1796.61|1802.09|1796.69|1802.29|1796.89|1801.97|1796.57|31
1654711640000|2022-06-08 18:07:20|1802.08|1796.68|1802.38|1796.98|1802.41|1797.01|1802.08|1796.68|19
1654711650000|2022-06-08 18:07:30|1802.47|1797.07|1802.5|1797.1|1802.59|1797.19|1802.33|1796.93|29
1654711660000|2022-06-08 18:07:40|1802.56|1797.16|1803.27|1797.87|1803.48|1798.08|1802.56|1797.16|30
1654711670000|2022-06-08 18:07:50|1803.3|1797.9|1802.7|1797.3|1803.42|1798.02|1802.69|1797.29|35
1654711680000|2022-06-08 18:08:00|1802.69|1797.29|1803.3|1797.9|1803.35|1797.95|1802.23|1796.83|33
1654711690000|2022-06-08 18:08:10|1803.21|1797.81|1803.55|1798.15|1803.83|1798.43|1803.21|1797.81|36
1654711700000|2022-06-08 18:08:20|1803.46|1798.06|1803.82|1798.42|1803.84|1798.44|1803.02|1797.62|33
1654711710000|2022-06-08 18:08:30|1803.93|1798.53|1804.14|1798.74|1804.33|1798.93|1803.93|1798.53|32
1654711720000|2022-06-08 18:08:40|1804.19|1798.79|1804.07|1798.67|1804.19|1798.79|1803.99|1798.59|31
1654711730000|2022-06-08 18:08:50|1804.15|1798.75|1803.45|1798.05|1804.24|1798.84|1803.35|1797.95|29
1654711740000|2022-06-08 18:09:00|1803.42|1798.02|1803.5|1798.1|1803.55|1798.15|1803.12|1797.72|31
1654711750000|2022-06-08 18:09:10|1803.51|1798.11|1803.47|1798.07|1803.66|1798.26|1803.44|1798.04|34
1654711760000|2022-06-08 18:09:20|1803.49|1798.09|1803.04|1797.64|1803.6|1798.2|1803.04|1797.64|33
1654711770000|2022-06-08 18:09:30|1802.99|1797.59|1802.21|1796.81|1803.05|1797.65|1802.21|1796.81|35
1654711780000|2022-06-08 18:09:40|1802.25|1796.85|1802|1796.6|1802.4|1797|1801.85|1796.45|28
1654711790000|2022-06-08 18:09:50|1802.11|1796.71|1802.38|1796.98|1802.41|1797.01|1801.6|1796.2|28
1654711800000|2022-06-08 18:10:00|1802.33|1796.93|1800.86|1795.46|1802.33|1796.93|1800.86|1795.46|33
1654711810000|2022-06-08 18:10:10|1801.03|1795.63|1799.78|1794.38|1801.23|1795.83|1799.73|1794.33|36
1654711820000|2022-06-08 18:10:20|1799.85|1794.45|1799.6|1794.2|1799.93|1794.53|1799.35|1793.95|30
1654711830000|2022-06-08 18:10:30|1799.58|1794.18|1799.71|1794.31|1799.71|1794.31|1799.45|1794.05|28
1654711840000|2022-06-08 18:10:40|1799.6|1794.2|1799.54|1794.14|1799.71|1794.31|1799.35|1793.95|24
1654711850000|2022-06-08 18:10:50|1799.56|1794.16|1799.95|1794.55|1800.36|1794.96|1799.56|1794.16|35
1654711860000|2022-06-08 18:11:00|1799.96|1794.56|1800.19|1794.79|1800.19|1794.79|1799.74|1794.34|31
1654711870000|2022-06-08 18:11:10|1800.02|1794.62|1799.76|1794.36|1800.17|1794.77|1799.69|1794.29|29
1654711880000|2022-06-08 18:11:20|1799.78|1794.38|1800.3|1794.9|1800.3|1794.9|1799.77|1794.37|29
1654711890000|2022-06-08 18:11:30|1800.18|1794.78|1799.88|1794.48|1800.18|1794.78|1799.82|1794.42|34
1654711900000|2022-06-08 18:11:40|1799.84|1794.44|1799.95|1794.55|1800.08|1794.68|1799.76|1794.36|34
1654711910000|2022-06-08 18:11:50|1799.97|1794.57|1800.13|1794.73|1800.17|1794.77|1799.91|1794.51|33
1654711920000|2022-06-08 18:12:00|1800.16|1794.76|1800.77|1795.37|1800.77|1795.37|1800.03|1794.63|32
1654711930000|2022-06-08 18:12:10|1800.76|1795.36|1800.66|1795.26|1800.99|1795.59|1800.58|1795.18|33
1654711940000|2022-06-08 18:12:20|1800.72|1795.32|1801.4|1796|1801.55|1796.15|1800.63|1795.23|32
1654711950000|2022-06-08 18:12:30|1801.54|1796.14|1801.03|1795.63|1801.54|1796.14|1800.88|1795.48|34
1654711960000|2022-06-08 18:12:40|1801|1795.6|1800.97|1795.57|1801.05|1795.65|1800.83|1795.43|29
1654711970000|2022-06-08 18:12:50|1800.95|1795.55|1799.84|1794.44|1800.95|1795.55|1799.76|1794.36|33
1654711980000|2022-06-08 18:13:00|1799.82|1794.42|1799.81|1794.41|1799.84|1794.44|1799.33|1793.93|34
1654711990000|2022-06-08 18:13:10|1799.75|1794.35|1799.81|1794.41|1799.93|1794.53|1799.61|1794.21|30
1654712000000|2022-06-08 18:13:20|1799.8|1794.4|1800.11|1794.71|1800.11|1794.71|1799.77|1794.37|27
1654712010000|2022-06-08 18:13:30|1800.07|1794.67|1799.72|1794.32|1800.09|1794.69|1799.72|1794.32|30
1654712020000|2022-06-08 18:13:40|1799.71|1794.31|1799.47|1794.07|1799.84|1794.44|1799.47|1794.07|21
1654712030000|2022-06-08 18:13:50|1799.71|1794.31|1799.71|1794.31|1799.71|1794.31|1799.22|1793.82|22
1654712040000|2022-06-08 18:14:00|1799.46|1794.06|1799.56|1794.16|1799.79|1794.39|1799.23|1793.83|25
1654712050000|2022-06-08 18:14:10|1799.6|1794.2|1799.83|1794.43|1800|1794.6|1799.56|1794.16|31
1654712060000|2022-06-08 18:14:20|1799.62|1794.22|1799.75|1794.35|1799.84|1794.44|1799.62|1794.22|28
1654712070000|2022-06-08 18:14:30|1799.77|1794.37|1800.19|1794.79|1800.2|1794.8|1799.69|1794.29|29
1654712080000|2022-06-08 18:14:40|1800.21|1794.81|1800.5|1795.1|1800.79|1795.39|1800.21|1794.81|31
1654712090000|2022-06-08 18:14:50|1800.51|1795.11|1800.19|1794.79|1800.59|1795.19|1800.18|1794.78|32
1654712100000|2022-06-08 18:15:00|1800.17|1794.77|1799.68|1794.28|1800.42|1795.02|1799.68|1794.28|32
1654712110000|2022-06-08 18:15:10|1799.66|1794.26|1800.55|1795.15|1800.64|1795.24|1799.66|1794.26|30
1654712120000|2022-06-08 18:15:20|1800.65|1795.25|1800.39|1794.99|1800.65|1795.25|1800.04|1794.64|35
1654712130000|2022-06-08 18:15:30|1800.5|1795.1|1800.69|1795.29|1800.94|1795.54|1800.5|1795.1|33
1654712140000|2022-06-08 18:15:40|1800.7|1795.3|1800.5|1795.1|1800.7|1795.3|1800.46|1795.06|28
1654712150000|2022-06-08 18:15:50|1800.47|1795.07|1800.53|1795.13|1800.55|1795.15|1800.42|1795.02|28
1654712160000|2022-06-08 18:16:00|1800.48|1795.08|1800.46|1795.06|1800.53|1795.13|1799.83|1794.43|35
1654712170000|2022-06-08 18:16:10|1800.45|1795.05|1800.19|1794.79|1800.45|1795.05|1800.1|1794.7|28
1654712180000|2022-06-08 18:16:20|1800.16|1794.76|1800.23|1794.83|1800.27|1794.87|1800.09|1794.69|27
1654712190000|2022-06-08 18:16:30|1800.17|1794.77|1800.53|1795.13|1800.59|1795.19|1800.14|1794.74|31
1654712200000|2022-06-08 18:16:40|1800.64|1795.24|1801.14|1795.74|1801.16|1795.76|1800.64|1795.24|29
1654712210000|2022-06-08 18:16:50|1801.11|1795.71|1800.02|1794.62|1801.11|1795.71|1799.69|1794.29|31
1654712220000|2022-06-08 18:17:00|1800.15|1794.75|1800.14|1794.74|1800.15|1794.75|1799.88|1794.48|20
1654712230000|2022-06-08 18:17:10|1800.08|1794.68|1799.26|1793.86|1800.08|1794.68|1799.01|1793.61|30
1654712240000|2022-06-08 18:17:20|1799.21|1793.81|1799.42|1794.02|1799.7|1794.3|1799.07|1793.67|32
1654712250000|2022-06-08 18:17:30|1799.41|1794.01|1800.5|1795.1|1800.51|1795.11|1799.41|1794.01|32
1654712260000|2022-06-08 18:17:40|1800.49|1795.09|1799.69|1794.29|1800.55|1795.15|1799.69|1794.29|35
1654712270000|2022-06-08 18:17:50|1799.64|1794.24|1799.64|1794.24|1799.64|1794.24|1799.48|1794.08|27
1654712280000|2022-06-08 18:18:00|1799.63|1794.23|1798.74|1793.34|1799.63|1794.23|1798.55|1793.15|30
1654712290000|2022-06-08 18:18:10|1798.78|1793.38|1799.5|1794.1|1799.68|1794.28|1798.78|1793.38|35
1654712300000|2022-06-08 18:18:20|1799.49|1794.09|1798.97|1793.57|1799.49|1794.09|1798.87|1793.47|27
1654712310000|2022-06-08 18:18:30|1798.98|1793.58|1797.94|1792.54|1798.99|1793.59|1797.91|1792.51|33
1654712320000|2022-06-08 18:18:40|1798.02|1792.62|1797.39|1791.99|1798.08|1792.68|1797.39|1791.99|25
1654712330000|2022-06-08 18:18:50|1797.35|1791.95|1795.9|1790.5|1797.71|1792.31|1795.83|1790.43|32
1654712340000|2022-06-08 18:19:00|1795.71|1790.31|1794.4|1789|1795.71|1790.31|1794.4|1789|30
1654712350000|2022-06-08 18:19:10|1794.5|1789.1|1794.53|1789.13|1794.53|1789.13|1793.71|1788.31|33
1654712360000|2022-06-08 18:19:20|1794.54|1789.14|1793.85|1788.45|1794.74|1789.34|1793.82|1788.42|36
1654712370000|2022-06-08 18:19:30|1793.88|1788.48|1792.56|1787.16|1794.33|1788.93|1792.54|1787.14|39
1654712380000|2022-06-08 18:19:40|1792.58|1787.18|1791.15|1785.75|1792.81|1787.41|1790.86|1785.46|33
1654712390000|2022-06-08 18:19:50|1791.3|1785.9|1792.47|1787.07|1792.54|1787.14|1790.94|1785.54|35
1654712400000|2022-06-08 18:20:00|1792.42|1787.02|1794.62|1789.22|1794.65|1789.25|1792.42|1787.02|37
1654712410000|2022-06-08 18:20:10|1794.71|1789.31|1795.71|1790.31|1795.87|1790.47|1794.71|1789.31|36
1654712420000|2022-06-08 18:20:20|1795.53|1790.13|1794.34|1788.94|1795.82|1790.42|1794.17|1788.77|34
1654712430000|2022-06-08 18:20:30|1794.37|1788.97|1792.89|1787.49|1794.39|1788.99|1792.77|1787.37|37
1654712440000|2022-06-08 18:20:40|1792.79|1787.39|1792.39|1786.99|1792.79|1787.39|1791.65|1786.25|34
1654712450000|2022-06-08 18:20:50|1792.4|1787|1790.93|1785.53|1792.43|1787.03|1790.93|1785.53|35
1654712460000|2022-06-08 18:21:00|1791.11|1785.71|1790.73|1785.33|1791.11|1785.71|1790.39|1784.99|36
1654712470000|2022-06-08 18:21:10|1791.09|1785.69|1790.77|1785.37|1791.4|1786|1790.68|1785.28|32
1654712480000|2022-06-08 18:21:20|1790.8|1785.4|1791.55|1786.15|1791.55|1786.15|1790.63|1785.23|35
1654712490000|2022-06-08 18:21:30|1791.64|1786.24|1791.86|1786.46|1792.02|1786.62|1791.59|1786.19|40
1654712500000|2022-06-08 18:21:40|1791.85|1786.45|1791.95|1786.55|1792.06|1786.66|1791.61|1786.21|33
1654712510000|2022-06-08 18:21:50|1791.97|1786.57|1791.64|1786.24|1792.11|1786.71|1791.61|1786.21|40
1654712520000|2022-06-08 18:22:00|1791.63|1786.23|1792.29|1786.89|1792.37|1786.97|1791.46|1786.06|36
1654712530000|2022-06-08 18:22:10|1792.37|1786.97|1792.56|1787.16|1792.91|1787.51|1792.36|1786.96|35
1654712540000|2022-06-08 18:22:20|1792.65|1787.25|1792.96|1787.56|1792.96|1787.56|1792.65|1787.25|30
1654712550000|2022-06-08 18:22:30|1792.97|1787.57|1793.22|1787.82|1793.23|1787.83|1792.9|1787.5|31
1654712560000|2022-06-08 18:22:40|1793.11|1787.71|1793.25|1787.85|1793.48|1788.08|1792.9|1787.5|39
1654712570000|2022-06-08 18:22:50|1793.3|1787.9|1791.72|1786.32|1793.3|1787.9|1791.72|1786.32|32
1654712580000|2022-06-08 18:23:00|1791.73|1786.33|1791.74|1786.34|1791.78|1786.38|1791.24|1785.84|28
1654712590000|2022-06-08 18:23:10|1791.57|1786.17|1790.08|1784.68|1791.78|1786.38|1789.99|1784.59|29
1654712600000|2022-06-08 18:23:20|1790.09|1784.69|1789.74|1784.34|1790.09|1784.69|1789.07|1783.67|33
1654712610000|2022-06-08 18:23:30|1789.79|1784.39|1790.95|1785.55|1791.07|1785.67|1789.7|1784.3|37
1654712620000|2022-06-08 18:23:40|1791.02|1785.62|1791.08|1785.68|1791.08|1785.68|1790.66|1785.26|30
1654712630000|2022-06-08 18:23:50|1791.06|1785.66|1790.54|1785.14|1791.43|1786.03|1790.54|1785.14|31
1654712640000|2022-06-08 18:24:00|1790.47|1785.07|1790.35|1784.95|1790.64|1785.24|1790.18|1784.78|38
1654712650000|2022-06-08 18:24:10|1790.48|1785.08|1791.43|1786.03|1791.5|1786.1|1790.48|1785.08|36
1654712660000|2022-06-08 18:24:20|1791.44|1786.04|1791.58|1786.18|1791.65|1786.25|1791.32|1785.92|33
1654712670000|2022-06-08 18:24:30|1791.62|1786.22|1791.77|1786.37|1791.81|1786.41|1791.31|1785.91|35
1654712680000|2022-06-08 18:24:40|1791.78|1786.38|1792.14|1786.74|1792.48|1787.08|1791.78|1786.38|34
1654712690000|2022-06-08 18:24:50|1792.13|1786.73|1792.11|1786.71|1792.19|1786.79|1791.57|1786.17|35
1654712700000|2022-06-08 18:25:00|1792.13|1786.73|1791.47|1786.07|1792.17|1786.77|1791.26|1785.86|36
1654712710000|2022-06-08 18:25:10|1791.54|1786.14|1791.77|1786.37|1792.08|1786.68|1791.54|1786.14|33
1654712720000|2022-06-08 18:25:20|1791.79|1786.39|1791.98|1786.58|1792.21|1786.81|1791.79|1786.39|34
1654712730000|2022-06-08 18:25:30|1791.9|1786.5|1791.61|1786.21|1791.95|1786.55|1791.59|1786.19|33
1654712740000|2022-06-08 18:25:40|1791.71|1786.31|1790.94|1785.54|1791.74|1786.34|1790.55|1785.15|35
1654712750000|2022-06-08 18:25:50|1790.74|1785.34|1790.37|1784.97|1790.91|1785.51|1790.14|1784.74|31
1654712760000|2022-06-08 18:26:00|1790.8|1785.4|1790.1|1784.7|1791.1|1785.7|1790.1|1784.7|31
1654712770000|2022-06-08 18:26:10|1790.38|1784.98|1788.65|1783.25|1790.38|1784.98|1788.65|1783.25|34
1654712780000|2022-06-08 18:26:20|1788.44|1783.04|1787.3|1781.9|1788.47|1783.07|1787.3|1781.9|34
1654712790000|2022-06-08 18:26:30|1787.22|1781.82|1788.18|1782.78|1788.39|1782.99|1787.22|1781.82|37
1654712800000|2022-06-08 18:26:40|1788.19|1782.79|1788.21|1782.81|1788.82|1783.42|1787.53|1782.13|38
1654712810000|2022-06-08 18:26:50|1788.23|1782.83|1789.53|1784.13|1789.53|1784.13|1788.15|1782.75|36
1654712820000|2022-06-08 18:27:00|1789.35|1783.95|1788.28|1782.88|1789.52|1784.12|1787.72|1782.32|37
1654712830000|2022-06-08 18:27:10|1787.72|1782.32|1788.52|1783.12|1788.6|1783.2|1787.3|1781.9|33
1654712840000|2022-06-08 18:27:20|1788.48|1783.08|1788.94|1783.54|1789.28|1783.88|1788.37|1782.97|35
1654712850000|2022-06-08 18:27:30|1788.96|1783.56|1788.62|1783.22|1789.09|1783.69|1788.62|1783.22|25
1654712860000|2022-06-08 18:27:40|1788.63|1783.23|1788.93|1783.53|1789.07|1783.67|1788.63|1783.23|35
1654712870000|2022-06-08 18:27:50|1788.92|1783.52|1789.46|1784.06|1789.69|1784.29|1788.68|1783.28|37
1654712880000|2022-06-08 18:28:00|1789.49|1784.09|1788.13|1782.73|1789.88|1784.48|1788.05|1782.65|37
1654712890000|2022-06-08 18:28:10|1788.26|1782.86|1787.93|1782.53|1788.55|1783.15|1787.69|1782.29|32
1654712900000|2022-06-08 18:28:20|1787.88|1782.48|1788.36|1782.96|1788.5|1783.1|1787.53|1782.13|38
1654712910000|2022-06-08 18:28:30|1788.3|1782.9|1788.03|1782.63|1788.32|1782.92|1787.73|1782.33|38
1654712920000|2022-06-08 18:28:40|1788.04|1782.64|1788.47|1783.07|1788.57|1783.17|1787.57|1782.17|39
1654712930000|2022-06-08 18:28:50|1788.4|1783|1788.64|1783.24|1788.75|1783.35|1788.36|1782.96|30
1654712940000|2022-06-08 18:29:00|1788.69|1783.29|1788.78|1783.38|1789.18|1783.78|1788.69|1783.29|33
1654712950000|2022-06-08 18:29:10|1788.77|1783.37|1788.52|1783.12|1788.83|1783.43|1788.15|1782.75|30
1654712960000|2022-06-08 18:29:20|1788.51|1783.11|1790.21|1784.81|1790.21|1784.81|1788.51|1783.11|36
1654712970000|2022-06-08 18:29:30|1790.29|1784.89|1790.58|1785.18|1790.65|1785.25|1790.29|1784.89|35
1654712980000|2022-06-08 18:29:40|1790.64|1785.24|1791.03|1785.63|1791.48|1786.08|1790.57|1785.17|33
1654712990000|2022-06-08 18:29:50|1791.07|1785.67|1790.78|1785.38|1791.31|1785.91|1790.68|1785.28|35
1654713000000|2022-06-08 18:30:00|1790.74|1785.34|1791.5|1786.1|1791.51|1786.11|1790.2|1784.8|38
1654713010000|2022-06-08 18:30:10|1791.58|1786.18|1790.79|1785.39|1791.59|1786.19|1790.79|1785.39|39
1654713020000|2022-06-08 18:30:20|1790.74|1785.34|1790.48|1785.08|1790.76|1785.36|1790.43|1785.03|30
1654713030000|2022-06-08 18:30:30|1790.56|1785.16|1790.97|1785.57|1790.97|1785.57|1790.03|1784.63|33
1654713040000|2022-06-08 18:30:40|1790.94|1785.54|1790.19|1784.79|1791.03|1785.63|1790.12|1784.72|36
1654713050000|2022-06-08 18:30:50|1790.11|1784.71|1790.28|1784.88|1790.4|1785|1789.39|1783.99|32
1654713060000|2022-06-08 18:31:00|1790.31|1784.91|1790|1784.6|1790.69|1785.29|1789.74|1784.34|35
1654713070000|2022-06-08 18:31:10|1789.99|1784.59|1790.4|1785|1790.43|1785.03|1789.8|1784.4|27
1654713080000|2022-06-08 18:31:20|1790.54|1785.14|1790.97|1785.57|1791.05|1785.65|1790.5|1785.1|34
1654713090000|2022-06-08 18:31:30|1790.94|1785.54|1791.47|1786.07|1791.47|1786.07|1790.94|1785.54|39
1654713100000|2022-06-08 18:31:40|1791.33|1785.93|1791.45|1786.05|1791.76|1786.36|1791.33|1785.93|34
1654713110000|2022-06-08 18:31:50|1791.52|1786.12|1790.5|1785.1|1791.52|1786.12|1790.11|1784.71|36
1654713120000|2022-06-08 18:32:00|1790.44|1785.04|1790.29|1784.89|1790.61|1785.21|1790.28|1784.88|31
1654713130000|2022-06-08 18:32:10|1790.28|1784.88|1790.38|1784.98|1790.42|1785.02|1790.17|1784.77|26
1654713140000|2022-06-08 18:32:20|1790.4|1785|1790.57|1785.17|1790.57|1785.17|1790.14|1784.74|34
1654713150000|2022-06-08 18:32:30|1790.5|1785.1|1790.43|1785.03|1790.78|1785.38|1790.43|1785.03|35
1654713160000|2022-06-08 18:32:40|1790.45|1785.05|1789.64|1784.24|1790.45|1785.05|1789.64|1784.24|24
1654713170000|2022-06-08 18:32:50|1789.65|1784.25|1788.82|1783.42|1789.65|1784.25|1788.82|1783.42|21
1654713180000|2022-06-08 18:33:00|1788.73|1783.33|1789.26|1783.86|1789.44|1784.04|1788.61|1783.21|36
1654713190000|2022-06-08 18:33:10|1789.12|1783.72|1788.65|1783.25|1789.4|1784|1788.44|1783.04|37
1654713200000|2022-06-08 18:33:20|1788.64|1783.24|1787.78|1782.38|1788.74|1783.34|1787.62|1782.22|33
1654713210000|2022-06-08 18:33:30|1787.71|1782.31|1787.82|1782.42|1788.34|1782.94|1787.71|1782.31|32
1654713220000|2022-06-08 18:33:40|1788.09|1782.69|1787.87|1782.47|1788.38|1782.98|1787.84|1782.44|33
1654713230000|2022-06-08 18:33:50|1788.12|1782.72|1787.85|1782.45|1788.22|1782.82|1787.77|1782.37|27
1654713240000|2022-06-08 18:34:00|1787.84|1782.44|1787.71|1782.31|1788.17|1782.77|1787.37|1781.97|30
1654713250000|2022-06-08 18:34:10|1787.57|1782.17|1784.21|1778.81|1787.71|1782.31|1784.21|1778.81|31
1654713260000|2022-06-08 18:34:20|1784.29|1778.89|1782.92|1777.52|1784.35|1778.95|1782.37|1776.97|34
1654713270000|2022-06-08 18:34:30|1782.91|1777.51|1781.43|1776.03|1783.24|1777.84|1781.43|1776.03|37
1654713280000|2022-06-08 18:34:40|1781.21|1775.81|1779.45|1774.05|1781.68|1776.28|1779.15|1773.75|38
1654713290000|2022-06-08 18:34:50|1779.5|1774.1|1778.36|1772.96|1780.32|1774.92|1778.36|1772.96|37
1654713300000|2022-06-08 18:35:00|1778.77|1773.37|1778.98|1773.58|1779.81|1774.41|1778.48|1773.08|38
1654713310000|2022-06-08 18:35:10|1779|1773.6|1780.71|1775.31|1781.07|1775.67|1779|1773.6|36
1654713320000|2022-06-08 18:35:20|1780.67|1775.27|1780.88|1775.48|1781.32|1775.92|1780.22|1774.82|36
1654713330000|2022-06-08 18:35:30|1780.92|1775.52|1778.44|1773.04|1780.92|1775.52|1778.36|1772.96|35
1654713340000|2022-06-08 18:35:40|1778.41|1773.01|1774.82|1769.42|1778.41|1773.01|1774.82|1769.42|40
1654713350000|2022-06-08 18:35:50|1775.11|1769.71|1774.75|1769.35|1775.36|1769.96|1774.23|1768.83|40
1654713360000|2022-06-08 18:36:00|1774.68|1769.28|1774.28|1768.88|1774.7|1769.3|1773.95|1768.55|39
1654713370000|2022-06-08 18:36:10|1774.27|1768.87|1774.35|1768.95|1774.62|1769.22|1774.27|1768.87|36
1654713380000|2022-06-08 18:36:20|1774.36|1768.96|1773.35|1767.95|1774.36|1768.96|1773.3|1767.9|36
1654713390000|2022-06-08 18:36:30|1773.34|1767.94|1773.7|1768.3|1774.1|1768.7|1773.34|1767.94|37
1654713400000|2022-06-08 18:36:40|1773.68|1768.28|1775.01|1769.61|1775.45|1770.05|1773.41|1768.01|34
1654713410000|2022-06-08 18:36:50|1775|1769.6|1775.72|1770.32|1775.81|1770.41|1774.95|1769.55|36
1654713420000|2022-06-08 18:37:00|1775.62|1770.22|1775.39|1769.99|1775.91|1770.51|1775.31|1769.91|38
1654713430000|2022-06-08 18:37:10|1775.4|1770|1775.09|1769.69|1775.48|1770.08|1774.84|1769.44|33
1654713440000|2022-06-08 18:37:20|1775.41|1770.01|1776.64|1771.24|1776.66|1771.26|1775.35|1769.95|34
1654713450000|2022-06-08 18:37:30|1776.61|1771.21|1778.27|1772.87|1778.29|1772.89|1776.48|1771.08|34
1654713460000|2022-06-08 18:37:40|1778.31|1772.91|1777.66|1772.26|1779.2|1773.8|1777.34|1771.94|36
1654713470000|2022-06-08 18:37:50|1777.71|1772.31|1777.58|1772.18|1778.12|1772.72|1777.46|1772.06|36
1654713480000|2022-06-08 18:38:00|1777.62|1772.22|1778.94|1773.54|1778.99|1773.59|1777.61|1772.21|38
1654713490000|2022-06-08 18:38:10|1778.93|1773.53|1780.83|1775.43|1781.59|1776.19|1778.5|1773.1|39
1654713500000|2022-06-08 18:38:20|1780.87|1775.47|1784.09|1778.69|1784.21|1778.81|1780.87|1775.47|37
1654713510000|2022-06-08 18:38:30|1784.07|1778.67|1782.24|1776.84|1784.07|1778.67|1782.09|1776.69|37
1654713520000|2022-06-08 18:38:40|1782.23|1776.83|1780.68|1775.28|1782.23|1776.83|1780.68|1775.28|31
1654713530000|2022-06-08 18:38:50|1780.77|1775.37|1782.68|1777.28|1782.68|1777.28|1780.6|1775.2|39
1654713540000|2022-06-08 18:39:00|1782.87|1777.47|1782.98|1777.58|1783.81|1778.41|1782.71|1777.31|36
1654713550000|2022-06-08 18:39:10|1783|1777.6|1781.04|1775.64|1783|1777.6|1780.84|1775.44|31
1654713560000|2022-06-08 18:39:20|1781.15|1775.75|1779.12|1773.72|1781.49|1776.09|1779.12|1773.72|37
1654713570000|2022-06-08 18:39:30|1779|1773.6|1779.19|1773.79|1779.19|1773.79|1778.59|1773.19|34
1654713580000|2022-06-08 18:39:40|1779.15|1773.75|1780.81|1775.41|1780.84|1775.44|1779.13|1773.73|36
1654713590000|2022-06-08 18:39:50|1780.94|1775.54|1781.18|1775.78|1781.38|1775.98|1780.89|1775.49|31
1654713600000|2022-06-08 18:40:00|1781.17|1775.77|1781.97|1776.57|1782.56|1777.16|1781.17|1775.77|37
1654713610000|2022-06-08 18:40:10|1782.1|1776.7|1784.28|1778.88|1784.28|1778.88|1782|1776.6|37
1654713620000|2022-06-08 18:40:20|1784.26|1778.86|1784.41|1779.01|1784.41|1779.01|1783.44|1778.04|38
1654713630000|2022-06-08 18:40:30|1784.4|1779|1784.87|1779.47|1785.21|1779.81|1783.68|1778.28|37
1654713640000|2022-06-08 18:40:40|1784.8|1779.4|1784.14|1778.74|1784.86|1779.46|1783.92|1778.52|39
1654713650000|2022-06-08 18:40:50|1783.82|1778.42|1784.37|1778.97|1784.53|1779.13|1783.75|1778.35|30
1654713660000|2022-06-08 18:41:00|1784.31|1778.91|1784.82|1779.42|1784.82|1779.42|1783.65|1778.25|36
1654713670000|2022-06-08 18:41:10|1784.79|1779.39|1784.79|1779.39|1784.99|1779.59|1784.52|1779.12|31
1654713680000|2022-06-08 18:41:20|1784.86|1779.46|1785.07|1779.67|1785.17|1779.77|1784.74|1779.34|33
1654713690000|2022-06-08 18:41:30|1785.02|1779.62|1785.08|1779.68|1785.36|1779.96|1784.91|1779.51|34
1654713700000|2022-06-08 18:41:40|1785.16|1779.76|1785.42|1780.02|1785.5|1780.1|1785.16|1779.76|32
1654713710000|2022-06-08 18:41:50|1785.41|1780.01|1787.45|1782.05|1787.45|1782.05|1785.4|1780|35
1654713720000|2022-06-08 18:42:00|1787.53|1782.13|1788.72|1783.32|1789.62|1784.22|1787.51|1782.11|37
1654713730000|2022-06-08 18:42:10|1788.61|1783.21|1788.5|1783.1|1788.61|1783.21|1787.53|1782.13|35
1654713740000|2022-06-08 18:42:20|1788.42|1783.02|1789.39|1783.99|1789.68|1784.28|1788.42|1783.02|38
1654713750000|2022-06-08 18:42:30|1789.4|1784|1788.49|1783.09|1789.4|1784|1788.34|1782.94|34
1654713760000|2022-06-08 18:42:40|1788.54|1783.14|1788.03|1782.63|1788.71|1783.31|1787.49|1782.09|37
1654713770000|2022-06-08 18:42:50|1788.07|1782.67|1788.99|1783.59|1789.07|1783.67|1788.07|1782.67|38
1654713780000|2022-06-08 18:43:00|1789.04|1783.64|1789.54|1784.14|1789.54|1784.14|1789.04|1783.64|37
1654713790000|2022-06-08 18:43:10|1789.5|1784.1|1790.07|1784.67|1790.07|1784.67|1789.33|1783.93|34
1654713800000|2022-06-08 18:43:20|1790.16|1784.76|1790.09|1784.69|1790.2|1784.8|1788.95|1783.55|39
1654713810000|2022-06-08 18:43:30|1790.05|1784.65|1788.55|1783.15|1790.26|1784.86|1788.55|1783.15|38
1654713820000|2022-06-08 18:43:40|1788.73|1783.33|1789.34|1783.94|1789.36|1783.96|1788.23|1782.83|37
1654713830000|2022-06-08 18:43:50|1789.33|1783.93|1789.77|1784.37|1789.77|1784.37|1788.62|1783.22|31
1654713840000|2022-06-08 18:44:00|1789.78|1784.38|1789.4|1784|1789.94|1784.54|1789.13|1783.73|34
1654713850000|2022-06-08 18:44:10|1789.59|1784.19|1789.32|1783.92|1790.12|1784.72|1789.2|1783.8|39
1654713860000|2022-06-08 18:44:20|1789.42|1784.02|1789.07|1783.67|1789.51|1784.11|1789.07|1783.67|36
1654713870000|2022-06-08 18:44:30|1789.02|1783.62|1789.97|1784.57|1790.18|1784.78|1789.02|1783.62|23
1654713880000|2022-06-08 18:44:40|1790.01|1784.61|1790.1|1784.7|1790.54|1785.14|1789.97|1784.57|32
1654713890000|2022-06-08 18:44:50|1790.09|1784.69|1789.79|1784.39|1791.14|1785.74|1789.7|1784.3|39
1654713900000|2022-06-08 18:45:00|1789.76|1784.36|1790.04|1784.64|1790.07|1784.67|1788.9|1783.5|37
1654713910000|2022-06-08 18:45:10|1789.99|1784.59|1792.72|1787.32|1792.82|1787.42|1789.89|1784.49|38
1654713920000|2022-06-08 18:45:20|1792.73|1787.33|1795.59|1790.19|1795.59|1790.19|1792.73|1787.33|40
1654713930000|2022-06-08 18:45:30|1795.69|1790.29|1794.5|1789.1|1796.13|1790.73|1794.5|1789.1|39
1654713940000|2022-06-08 18:45:40|1794.52|1789.12|1794.87|1789.47|1795.74|1790.34|1794.52|1789.12|38
1654713950000|2022-06-08 18:45:50|1794.86|1789.46|1797.23|1791.83|1797.37|1791.97|1794.49|1789.09|38
1654713960000|2022-06-08 18:46:00|1797.33|1791.93|1797.93|1792.53|1798.94|1793.54|1797.04|1791.64|38
1654713970000|2022-06-08 18:46:10|1798|1792.6|1798.13|1792.73|1798.13|1792.73|1796.64|1791.24|37
1654713980000|2022-06-08 18:46:20|1798.09|1792.69|1797.39|1791.99|1798.7|1793.3|1797.38|1791.98|38
1654713990000|2022-06-08 18:46:30|1797.12|1791.72|1796.59|1791.19|1797.12|1791.72|1796.12|1790.72|35
1654714000000|2022-06-08 18:46:40|1796.72|1791.32|1795.92|1790.52|1796.72|1791.32|1795.86|1790.46|36
1654714010000|2022-06-08 18:46:50|1795.8|1790.4|1795.83|1790.43|1796.03|1790.63|1795.61|1790.21|38
1654714020000|2022-06-08 18:47:00|1795.9|1790.5|1794.02|1788.62|1795.9|1790.5|1793.65|1788.25|38
1654714030000|2022-06-08 18:47:10|1794.01|1788.61|1794.01|1788.61|1794.3|1788.9|1793.74|1788.34|40
1654714040000|2022-06-08 18:47:20|1794.02|1788.62|1794.89|1789.49|1794.89|1789.49|1793.82|1788.42|37
1654714050000|2022-06-08 18:47:30|1794.95|1789.55|1795.53|1790.13|1795.89|1790.49|1794.95|1789.55|34
1654714060000|2022-06-08 18:47:40|1795.56|1790.16|1796.06|1790.66|1796.19|1790.79|1795.52|1790.12|38
1654714070000|2022-06-08 18:47:50|1796.07|1790.67|1796.03|1790.63|1796.57|1791.17|1795.63|1790.23|37
1654714080000|2022-06-08 18:48:00|1796.26|1790.86|1796.07|1790.67|1796.26|1790.86|1795.47|1790.07|32
1654714090000|2022-06-08 18:48:10|1796.14|1790.74|1794.42|1789.02|1796.2|1790.8|1794.33|1788.93|32
1654714100000|2022-06-08 18:48:20|1794.43|1789.03|1793.39|1787.99|1794.43|1789.03|1793.31|1787.91|33
1654714110000|2022-06-08 18:48:30|1793.38|1787.98|1792.88|1787.48|1793.59|1788.19|1792.57|1787.17|28
1654714120000|2022-06-08 18:48:40|1792.83|1787.43|1793.4|1788|1793.56|1788.16|1792.79|1787.39|32
1654714130000|2022-06-08 18:48:50|1793.12|1787.72|1792.93|1787.53|1793.5|1788.1|1792.77|1787.37|35
1654714140000|2022-06-08 18:49:00|1792.68|1787.28|1793.31|1787.91|1793.55|1788.15|1792.49|1787.09|35
1654714150000|2022-06-08 18:49:10|1793.32|1787.92|1791.88|1786.48|1793.37|1787.97|1791.88|1786.48|32
1654714160000|2022-06-08 18:49:20|1792.03|1786.63|1792.49|1787.09|1793|1787.6|1792.03|1786.63|35
1654714170000|2022-06-08 18:49:30|1792.38|1786.98|1792.39|1786.99|1792.45|1787.05|1791.71|1786.31|38
1654714180000|2022-06-08 18:49:40|1792.56|1787.16|1793.24|1787.84|1793.43|1788.03|1792.48|1787.08|34
1654714190000|2022-06-08 18:49:50|1793.22|1787.82|1792.24|1786.84|1793.53|1788.13|1792.19|1786.79|36
1654714200000|2022-06-08 18:50:00|1792.12|1786.72|1792.12|1786.72|1792.48|1787.08|1791.54|1786.14|35
1654714210000|2022-06-08 18:50:10|1792.1|1786.7|1790.96|1785.56|1792.93|1787.53|1790.55|1785.15|37
1654714220000|2022-06-08 18:50:20|1791.05|1785.65|1792.62|1787.22|1793.22|1787.82|1791.05|1785.65|40
1654714230000|2022-06-08 18:50:30|1792.55|1787.15|1791.97|1786.57|1792.74|1787.34|1791.67|1786.27|39
1654714240000|2022-06-08 18:50:40|1791.79|1786.39|1791.95|1786.55|1792.52|1787.12|1791.79|1786.39|36
1654714250000|2022-06-08 18:50:50|1791.96|1786.56|1792.21|1786.81|1792.21|1786.81|1791.89|1786.49|37
1654714260000|2022-06-08 18:51:00|1792.25|1786.85|1792.01|1786.61|1792.39|1786.99|1791.88|1786.48|36
1654714270000|2022-06-08 18:51:10|1791.99|1786.59|1793.47|1788.07|1793.6|1788.2|1791.97|1786.57|38
1654714280000|2022-06-08 18:51:20|1793.48|1788.08|1792.34|1786.94|1793.59|1788.19|1792.12|1786.72|38
1654714290000|2022-06-08 18:51:30|1792.31|1786.91|1792.65|1787.25|1792.67|1787.27|1792.13|1786.73|32
1654714300000|2022-06-08 18:51:40|1792.63|1787.23|1792.17|1786.77|1792.65|1787.25|1792.06|1786.66|31
1654714310000|2022-06-08 18:51:50|1792.22|1786.82|1792.62|1787.22|1792.68|1787.28|1792.17|1786.77|35
1654714320000|2022-06-08 18:52:00|1792.45|1787.05|1792.91|1787.51|1792.91|1787.51|1792.34|1786.94|38
1654714330000|2022-06-08 18:52:10|1793.04|1787.64|1793.17|1787.77|1793.55|1788.15|1793.03|1787.63|36
1654714340000|2022-06-08 18:52:20|1792.97|1787.57|1793.02|1787.62|1793.14|1787.74|1792.72|1787.32|35
1654714350000|2022-06-08 18:52:30|1793.01|1787.61|1793.3|1787.9|1793.3|1787.9|1792.82|1787.42|37
1654714360000|2022-06-08 18:52:40|1793.15|1787.75|1793.77|1788.37|1793.97|1788.57|1793.13|1787.73|35
1654714370000|2022-06-08 18:52:50|1793.79|1788.39|1793.59|1788.19|1794|1788.6|1792.96|1787.56|38
1654714380000|2022-06-08 18:53:00|1793.57|1788.17|1792.97|1787.57|1793.68|1788.28|1792.82|1787.42|32
1654714390000|2022-06-08 18:53:10|1793.15|1787.75|1793.93|1788.53|1793.98|1788.58|1793.07|1787.67|33
1654714400000|2022-06-08 18:53:20|1793.89|1788.49|1792.83|1787.43|1793.92|1788.52|1792.8|1787.4|36
1654714410000|2022-06-08 18:53:30|1792.79|1787.39|1792.85|1787.45|1793.09|1787.69|1792.43|1787.03|36
1654714420000|2022-06-08 18:53:40|1793.1|1787.7|1793.82|1788.42|1793.82|1788.42|1792.65|1787.25|40
1654714430000|2022-06-08 18:53:50|1793.7|1788.3|1792.8|1787.4|1793.89|1788.49|1792.8|1787.4|33
1654714440000|2022-06-08 18:54:00|1792.72|1787.32|1792.72|1787.32|1792.92|1787.52|1792.39|1786.99|34
1654714450000|2022-06-08 18:54:10|1792.71|1787.31|1792.66|1787.26|1792.96|1787.56|1792.49|1787.09|37
1654714460000|2022-06-08 18:54:20|1792.68|1787.28|1791.9|1786.5|1792.71|1787.31|1791.78|1786.38|36
1654714470000|2022-06-08 18:54:30|1791.8|1786.4|1792.16|1786.76|1792.29|1786.89|1791.8|1786.4|33
1654714480000|2022-06-08 18:54:40|1792.19|1786.79|1790.94|1785.54|1792.19|1786.79|1790.91|1785.51|33
1654714490000|2022-06-08 18:54:50|1790.87|1785.47|1790.09|1784.69|1790.97|1785.57|1789.98|1784.58|34
1654714500000|2022-06-08 18:55:00|1790.1|1784.7|1790.77|1785.37|1790.77|1785.37|1789.89|1784.49|35
1654714510000|2022-06-08 18:55:10|1791.13|1785.73|1792.43|1787.03|1792.96|1787.56|1791.13|1785.73|38
1654714520000|2022-06-08 18:55:20|1792.63|1787.23|1793|1787.6|1793.07|1787.67|1792.63|1787.23|36
1654714530000|2022-06-08 18:55:30|1793.03|1787.63|1793.26|1787.86|1793.54|1788.14|1792.99|1787.59|40
1654714540000|2022-06-08 18:55:40|1793.27|1787.87|1793.95|1788.55|1793.95|1788.55|1793.17|1787.77|34
1654714550000|2022-06-08 18:55:50|1793.96|1788.56|1793.43|1788.03|1794.02|1788.62|1793.33|1787.93|33
1654714560000|2022-06-08 18:56:00|1793.4|1788|1792.25|1786.85|1793.5|1788.1|1792.23|1786.83|33
1654714570000|2022-06-08 18:56:10|1792.18|1786.78|1792.41|1787.01|1792.46|1787.06|1792.13|1786.73|32
1654714580000|2022-06-08 18:56:20|1792.44|1787.04|1793.32|1787.92|1793.46|1788.06|1792.43|1787.03|33
1654714590000|2022-06-08 18:56:30|1793.4|1788|1793.2|1787.8|1793.61|1788.21|1792.87|1787.47|33
1654714600000|2022-06-08 18:56:40|1793.17|1787.77|1792.75|1787.35|1793.26|1787.86|1792.48|1787.08|36
1654714610000|2022-06-08 18:56:50|1792.77|1787.37|1792.4|1787|1792.98|1787.58|1792.4|1787|32
1654714620000|2022-06-08 18:57:00|1792.35|1786.95|1792.38|1786.98|1792.48|1787.08|1792.16|1786.76|29
1654714630000|2022-06-08 18:57:10|1792.36|1786.96|1792.83|1787.43|1792.85|1787.45|1792.04|1786.64|34
1654714640000|2022-06-08 18:57:20|1792.86|1787.46|1793.69|1788.29|1793.76|1788.36|1792.74|1787.34|33
1654714650000|2022-06-08 18:57:30|1793.7|1788.3|1793.82|1788.42|1793.9|1788.5|1793.17|1787.77|36
1654714660000|2022-06-08 18:57:40|1793.81|1788.41|1793.57|1788.17|1793.89|1788.49|1793.47|1788.07|37
1654714670000|2022-06-08 18:57:50|1793.5|1788.1|1792.98|1787.58|1793.63|1788.23|1792.84|1787.44|38
1654714680000|2022-06-08 18:58:00|1792.99|1787.59|1792.89|1787.49|1793.1|1787.7|1792.62|1787.22|30
1654714690000|2022-06-08 18:58:10|1792.88|1787.48|1792.78|1787.38|1793.04|1787.64|1792.61|1787.21|35
1654714700000|2022-06-08 18:58:20|1792.76|1787.36|1793.58|1788.18|1793.64|1788.24|1792.76|1787.36|32
1654714710000|2022-06-08 18:58:30|1793.6|1788.2|1793.63|1788.23|1793.79|1788.39|1793.48|1788.08|30
1654714720000|2022-06-08 18:58:40|1793.7|1788.3|1794.4|1789|1794.4|1789|1793.68|1788.28|32
1654714730000|2022-06-08 18:58:50|1794.43|1789.03|1794.64|1789.24|1794.64|1789.24|1794.37|1788.97|17
1654714740000|2022-06-08 18:59:00|1794.63|1789.23|1794.79|1789.39|1794.84|1789.44|1794.11|1788.71|34
1654714750000|2022-06-08 18:59:10|1794.81|1789.41|1794.17|1788.77|1794.82|1789.42|1794.17|1788.77|26
1654714760000|2022-06-08 18:59:20|1793.95|1788.55|1793.47|1788.07|1794.25|1788.85|1793.4|1788|37
1654714770000|2022-06-08 18:59:30|1793.54|1788.14|1794.48|1789.08|1794.51|1789.11|1793.54|1788.14|35
1654714780000|2022-06-08 18:59:40|1794.46|1789.06|1794.22|1788.82|1794.81|1789.41|1794.01|1788.61|34
1654714790000|2022-06-08 18:59:50|1794.3|1788.9|1793.53|1788.13|1794.42|1789.02|1793.53|1788.13|37
1654714800000|2022-06-08 19:00:00|1793.6|1788.2|1792.5|1787.1|1793.6|1788.2|1792.5|1787.1|36
1654714810000|2022-06-08 19:00:10|1792.48|1787.08|1792.4|1787|1793.38|1787.98|1792.4|1787|35
1654714820000|2022-06-08 19:00:20|1792.39|1786.99|1792.58|1787.18|1792.66|1787.26|1792.34|1786.94|36
1654714830000|2022-06-08 19:00:30|1792.55|1787.15|1791.53|1786.13|1792.68|1787.28|1791.36|1785.96|35
1654714840000|2022-06-08 19:00:40|1791.7|1786.3|1791.78|1786.38|1792.17|1786.77|1791.29|1785.89|36
1654714850000|2022-06-08 19:00:50|1792.04|1786.64|1791.63|1786.23|1792.11|1786.71|1791.35|1785.95|34
1654714860000|2022-06-08 19:01:00|1791.61|1786.21|1791.87|1786.47|1791.96|1786.56|1791.1|1785.7|34
1654714870000|2022-06-08 19:01:10|1791.85|1786.45|1791.86|1786.46|1791.87|1786.47|1791.27|1785.87|34
1654714880000|2022-06-08 19:01:20|1791.75|1786.35|1791.29|1785.89|1791.75|1786.35|1791.21|1785.81|30
1654714890000|2022-06-08 19:01:30|1791.28|1785.88|1789.76|1784.36|1791.35|1785.95|1789.35|1783.95|35
1654714900000|2022-06-08 19:01:40|1789.68|1784.28|1787.98|1782.58|1789.69|1784.29|1787.98|1782.58|38
1654714910000|2022-06-08 19:01:50|1787.87|1782.47|1788.51|1783.11|1788.51|1783.11|1787.47|1782.07|39
1654714920000|2022-06-08 19:02:00|1788.72|1783.32|1788.19|1782.79|1788.91|1783.51|1788.05|1782.65|40
1654714930000|2022-06-08 19:02:10|1788.39|1782.99|1790.3|1784.9|1790.39|1784.99|1788.16|1782.76|38
1654714940000|2022-06-08 19:02:20|1790.33|1784.93|1790.82|1785.42|1790.82|1785.42|1790.09|1784.69|36
1654714950000|2022-06-08 19:02:30|1790.78|1785.38|1790.88|1785.48|1791.36|1785.96|1790.53|1785.13|36
1654714960000|2022-06-08 19:02:40|1791.2|1785.8|1791.34|1785.94|1791.36|1785.96|1790.46|1785.06|37
1654714970000|2022-06-08 19:02:50|1791.32|1785.92|1791.27|1785.87|1791.57|1786.17|1791.14|1785.74|25
1654714980000|2022-06-08 19:03:00|1791.19|1785.79|1791.51|1786.11|1791.79|1786.39|1791.1|1785.7|36
1654714990000|2022-06-08 19:03:10|1791.5|1786.1|1790.52|1785.12|1792.04|1786.64|1790.52|1785.12|32
1654715000000|2022-06-08 19:03:20|1790.46|1785.06|1790.37|1784.97|1790.46|1785.06|1789.88|1784.48|35
1654715010000|2022-06-08 19:03:30|1790.38|1784.98|1790.47|1785.07|1790.75|1785.35|1790.28|1784.88|33
1654715020000|2022-06-08 19:03:40|1790.48|1785.08|1791.5|1786.1|1791.97|1786.57|1790.46|1785.06|30
1654715030000|2022-06-08 19:03:50|1791.59|1786.19|1792.03|1786.63|1792.03|1786.63|1791.4|1786|35
1654715040000|2022-06-08 19:04:00|1792.02|1786.62|1791.31|1785.91|1792.58|1787.18|1791.31|1785.91|37
1654715050000|2022-06-08 19:04:10|1791.09|1785.69|1790.57|1785.17|1791.09|1785.69|1790.01|1784.61|38
1654715060000|2022-06-08 19:04:20|1790.59|1785.19|1791.06|1785.66|1791.23|1785.83|1790.59|1785.19|32
1654715070000|2022-06-08 19:04:30|1791.08|1785.68|1790.34|1784.94|1791.21|1785.81|1790.06|1784.66|36
1654715080000|2022-06-08 19:04:40|1790.27|1784.87|1790.27|1784.87|1790.44|1785.04|1790.09|1784.69|29
1654715090000|2022-06-08 19:04:50|1790.34|1784.94|1790.49|1785.09|1790.49|1785.09|1790.21|1784.81|25
1654715100000|2022-06-08 19:05:00|1790.43|1785.03|1789.45|1784.05|1790.43|1785.03|1789.4|1784|26
1654715110000|2022-06-08 19:05:10|1789.83|1784.43|1789.71|1784.31|1789.92|1784.52|1789.45|1784.05|33
1654715120000|2022-06-08 19:05:20|1789.79|1784.39|1788.57|1783.17|1790.01|1784.61|1788.57|1783.17|34
1654715130000|2022-06-08 19:05:30|1788.52|1783.12|1788.4|1783|1788.83|1783.43|1788.34|1782.94|36
1654715140000|2022-06-08 19:05:40|1788.35|1782.95|1788.21|1782.81|1788.87|1783.47|1788.19|1782.79|35
1654715150000|2022-06-08 19:05:50|1788.18|1782.78|1786.6|1781.2|1788.37|1782.97|1786.51|1781.11|33
1654715160000|2022-06-08 19:06:00|1786.7|1781.3|1786.22|1780.82|1786.7|1781.3|1786.17|1780.77|30
1654715170000|2022-06-08 19:06:10|1786.31|1780.91|1785.5|1780.1|1786.31|1780.91|1785.31|1779.91|31
1654715180000|2022-06-08 19:06:20|1785.53|1780.13|1785.45|1780.05|1785.98|1780.58|1785.38|1779.98|37
1654715190000|2022-06-08 19:06:30|1785.46|1780.06|1784.99|1779.59|1785.9|1780.5|1784.98|1779.58|35
1654715200000|2022-06-08 19:06:40|1784.83|1779.43|1785.27|1779.87|1785.48|1780.08|1784.83|1779.43|34
1654715210000|2022-06-08 19:06:50|1785.28|1779.88|1785.07|1779.67|1785.65|1780.25|1784.85|1779.45|34
1654715220000|2022-06-08 19:07:00|1785.28|1779.88|1786.66|1781.26|1786.9|1781.5|1785.14|1779.74|38
1654715230000|2022-06-08 19:07:10|1786.5|1781.1|1786.77|1781.37|1786.91|1781.51|1785.72|1780.32|35
1654715240000|2022-06-08 19:07:20|1786.85|1781.45|1785.59|1780.19|1786.85|1781.45|1785.48|1780.08|37
1654715250000|2022-06-08 19:07:30|1785.49|1780.09|1784.51|1779.11|1785.64|1780.24|1784.41|1779.01|36
1654715260000|2022-06-08 19:07:40|1784.55|1779.15|1785.49|1780.09|1785.83|1780.43|1784.19|1778.79|34
1654715270000|2022-06-08 19:07:50|1785.51|1780.11|1786.18|1780.78|1786.55|1781.15|1785.51|1780.11|37
1654715280000|2022-06-08 19:08:00|1785.99|1780.59|1786.02|1780.62|1786.14|1780.74|1785.23|1779.83|35
1654715290000|2022-06-08 19:08:10|1786.03|1780.63|1787.18|1781.78|1787.57|1782.17|1786.03|1780.63|37
1654715300000|2022-06-08 19:08:20|1787.23|1781.83|1787.48|1782.08|1788.25|1782.85|1787.13|1781.73|40
1654715310000|2022-06-08 19:08:30|1787.47|1782.07|1788.23|1782.83|1788.93|1783.53|1787.2|1781.8|39
1654715320000|2022-06-08 19:08:40|1788.15|1782.75|1787.27|1781.87|1788.15|1782.75|1787.22|1781.82|38
1654715330000|2022-06-08 19:08:50|1787.35|1781.95|1785.74|1780.34|1787.38|1781.98|1785.74|1780.34|34
1654715340000|2022-06-08 19:09:00|1785.96|1780.56|1786.57|1781.17|1786.65|1781.25|1785.96|1780.56|37
1654715350000|2022-06-08 19:09:10|1786.63|1781.23|1787.54|1782.14|1787.6|1782.2|1786.38|1780.98|33
1654715360000|2022-06-08 19:09:20|1787.65|1782.25|1788.13|1782.73|1788.44|1783.04|1787.64|1782.24|38
1654715370000|2022-06-08 19:09:30|1788.2|1782.8|1788.09|1782.69|1788.22|1782.82|1787.7|1782.3|29
1654715380000|2022-06-08 19:09:40|1788.12|1782.72|1788.86|1783.46|1788.92|1783.52|1788.12|1782.72|38
1654715390000|2022-06-08 19:09:50|1788.87|1783.47|1787.61|1782.21|1789.05|1783.65|1787.6|1782.2|37
1654715400000|2022-06-08 19:10:00|1787.57|1782.17|1786.96|1781.56|1787.57|1782.17|1786.59|1781.19|33
1654715410000|2022-06-08 19:10:10|1787.04|1781.64|1786.54|1781.14|1787.18|1781.78|1786.54|1781.14|31
1654715420000|2022-06-08 19:10:20|1786.55|1781.15|1787.3|1781.9|1787.57|1782.17|1786.51|1781.11|39
1654715430000|2022-06-08 19:10:30|1787.32|1781.92|1787.51|1782.11|1787.68|1782.28|1787.25|1781.85|33
1654715440000|2022-06-08 19:10:40|1787.57|1782.17|1787.83|1782.43|1788.14|1782.74|1787.2|1781.8|38
1654715450000|2022-06-08 19:10:50|1787.68|1782.28|1788.34|1782.94|1788.34|1782.94|1787.37|1781.97|34
1654715460000|2022-06-08 19:11:00|1788.12|1782.72|1789.2|1783.8|1789.2|1783.8|1788.05|1782.65|36
1654715470000|2022-06-08 19:11:10|1789.07|1783.67|1788.78|1783.38|1789.12|1783.72|1788.6|1783.2|35
1654715480000|2022-06-08 19:11:20|1788.7|1783.3|1788.99|1783.59|1789.17|1783.77|1788.56|1783.16|34
1654715490000|2022-06-08 19:11:30|1789.02|1783.62|1788.15|1782.75|1789.14|1783.74|1787.74|1782.34|35
1654715500000|2022-06-08 19:11:40|1787.8|1782.4|1788.16|1782.76|1788.4|1783|1787.72|1782.32|35
1654715510000|2022-06-08 19:11:50|1788.18|1782.78|1788.86|1783.46|1788.98|1783.58|1787.55|1782.15|35
1654715520000|2022-06-08 19:12:00|1788.8|1783.4|1789.16|1783.76|1789.16|1783.76|1788.24|1782.84|36
1654715530000|2022-06-08 19:12:10|1789.26|1783.86|1790.67|1785.27|1790.67|1785.27|1789.24|1783.84|35
1654715540000|2022-06-08 19:12:20|1790.58|1785.18|1791.46|1786.06|1791.46|1786.06|1790.52|1785.12|36
1654715550000|2022-06-08 19:12:30|1791.42|1786.02|1791.81|1786.41|1792.25|1786.85|1791.42|1786.02|37
1654715560000|2022-06-08 19:12:40|1791.83|1786.43|1790.93|1785.53|1791.83|1786.43|1790.73|1785.33|37
1654715570000|2022-06-08 19:12:50|1790.82|1785.42|1790.55|1785.15|1790.84|1785.44|1790.37|1784.97|32
1654715580000|2022-06-08 19:13:00|1790.56|1785.16|1790.51|1785.11|1790.57|1785.17|1790.24|1784.84|37
1654715590000|2022-06-08 19:13:10|1790.46|1785.06|1790.55|1785.15|1790.82|1785.42|1790.18|1784.78|33
1654715600000|2022-06-08 19:13:20|1790.56|1785.16|1791.43|1786.03|1791.43|1786.03|1790.56|1785.16|34
1654715610000|2022-06-08 19:13:30|1791.53|1786.13|1791.37|1785.97|1791.64|1786.24|1791.09|1785.69|38
1654715620000|2022-06-08 19:13:40|1791.41|1786.01|1790.88|1785.48|1791.45|1786.05|1790.79|1785.39|34
1654715630000|2022-06-08 19:13:50|1790.89|1785.49|1790.98|1785.58|1791.05|1785.65|1790.87|1785.47|34
1654715640000|2022-06-08 19:14:00|1790.94|1785.54|1790.07|1784.67|1791|1785.6|1789.99|1784.59|30
1654715650000|2022-06-08 19:14:10|1790.06|1784.66|1790.38|1784.98|1790.62|1785.22|1789.92|1784.52|33
1654715660000|2022-06-08 19:14:20|1790.36|1784.96|1790.02|1784.62|1790.36|1784.96|1789.89|1784.49|34
1654715670000|2022-06-08 19:14:30|1789.81|1784.41|1789.94|1784.54|1789.97|1784.57|1789.57|1784.17|35
1654715680000|2022-06-08 19:14:40|1789.95|1784.55|1789.8|1784.4|1789.95|1784.55|1789.3|1783.9|35
1654715690000|2022-06-08 19:14:50|1789.76|1784.36|1790.52|1785.12|1790.52|1785.12|1789.76|1784.36|36
1654715700000|2022-06-08 19:15:00|1790.46|1785.06|1789.58|1784.18|1790.51|1785.11|1789.58|1784.18|32
1654715710000|2022-06-08 19:15:10|1789.6|1784.2|1789.49|1784.09|1789.75|1784.35|1788.87|1783.47|37
1654715720000|2022-06-08 19:15:20|1789.48|1784.08|1788.84|1783.44|1789.48|1784.08|1788.63|1783.23|34
1654715730000|2022-06-08 19:15:30|1788.82|1783.42|1787.86|1782.46|1788.82|1783.42|1787.86|1782.46|37
1654715740000|2022-06-08 19:15:40|1787.78|1782.38|1789.24|1783.84|1789.24|1783.84|1787.58|1782.18|37
1654715750000|2022-06-08 19:15:50|1789.34|1783.94|1788.98|1783.58|1790.64|1785.24|1788.98|1783.58|36
1654715760000|2022-06-08 19:16:00|1788.97|1783.57|1789.69|1784.29|1790.15|1784.75|1788.35|1782.95|36
1654715770000|2022-06-08 19:16:10|1789.82|1784.42|1789.44|1784.04|1790.13|1784.73|1789.24|1783.84|34
1654715780000|2022-06-08 19:16:20|1789.45|1784.05|1789.43|1784.03|1789.51|1784.11|1789.32|1783.92|27
1654715790000|2022-06-08 19:16:30|1789.44|1784.04|1789.75|1784.35|1790.36|1784.96|1789.36|1783.96|38
1654715800000|2022-06-08 19:16:40|1789.73|1784.33|1787.8|1782.4|1789.73|1784.33|1787.78|1782.38|34
1654715810000|2022-06-08 19:16:50|1787.74|1782.34|1787.67|1782.27|1788.28|1782.88|1787.67|1782.27|34
1654715820000|2022-06-08 19:17:00|1787.68|1782.28|1787.2|1781.8|1787.68|1782.28|1787.04|1781.64|36
1654715830000|2022-06-08 19:17:10|1787.21|1781.81|1786.76|1781.36|1787.42|1782.02|1786.59|1781.19|32
1654715840000|2022-06-08 19:17:20|1786.77|1781.37|1786.75|1781.35|1787.26|1781.86|1786.59|1781.19|35
1654715850000|2022-06-08 19:17:30|1786.78|1781.38|1786.52|1781.12|1787.13|1781.73|1786.5|1781.1|31
1654715860000|2022-06-08 19:17:40|1786.49|1781.09|1786.08|1780.68|1786.49|1781.09|1785.75|1780.35|30
1654715870000|2022-06-08 19:17:50|1786.11|1780.71|1786.28|1780.88|1786.44|1781.04|1786.11|1780.71|32
1654715880000|2022-06-08 19:18:00|1786.45|1781.05|1785.81|1780.41|1786.88|1781.48|1785.75|1780.35|36
1654715890000|2022-06-08 19:18:10|1785.82|1780.42|1785.89|1780.49|1786.01|1780.61|1785.63|1780.23|37
1654715900000|2022-06-08 19:18:20|1785.97|1780.57|1785.9|1780.5|1786.15|1780.75|1785.86|1780.46|32
1654715910000|2022-06-08 19:18:30|1785.93|1780.53|1785.71|1780.31|1785.94|1780.54|1785.3|1779.9|36
1654715920000|2022-06-08 19:18:40|1785.84|1780.44|1786.57|1781.17|1786.57|1781.17|1785.84|1780.44|37
1654715930000|2022-06-08 19:18:50|1786.61|1781.21|1787.75|1782.35|1787.91|1782.51|1786.61|1781.21|35
1654715940000|2022-06-08 19:19:00|1787.85|1782.45|1787.72|1782.32|1788.41|1783.01|1787.46|1782.06|37
1654715950000|2022-06-08 19:19:10|1787.81|1782.41|1789.12|1783.72|1789.12|1783.72|1787.81|1782.41|36
1654715960000|2022-06-08 19:19:20|1789.14|1783.74|1788.41|1783.01|1789.14|1783.74|1788.41|1783.01|31
1654715970000|2022-06-08 19:19:30|1788.31|1782.91|1788.08|1782.68|1788.74|1783.34|1788.08|1782.68|33
1654715980000|2022-06-08 19:19:40|1787.96|1782.56|1788.09|1782.69|1788.3|1782.9|1787.56|1782.16|33
1654715990000|2022-06-08 19:19:50|1787.95|1782.55|1788.38|1782.98|1788.38|1782.98|1787.67|1782.27|30
1654716000000|2022-06-08 19:20:00|1788.64|1783.24|1789.13|1783.73|1789.13|1783.73|1788.31|1782.91|25
1654716010000|2022-06-08 19:20:10|1789.14|1783.74|1788.92|1783.52|1789.14|1783.74|1788.5|1783.1|29
1654716020000|2022-06-08 19:20:20|1788.93|1783.53|1789.07|1783.67|1789.25|1783.85|1788.78|1783.38|35
1654716030000|2022-06-08 19:20:30|1789.28|1783.88|1789.97|1784.57|1790.16|1784.76|1789.28|1783.88|30
1654716040000|2022-06-08 19:20:40|1789.99|1784.59|1789.57|1784.17|1790.09|1784.69|1789.52|1784.12|29
1654716050000|2022-06-08 19:20:50|1789.59|1784.19|1789.95|1784.55|1790|1784.6|1789.59|1784.19|25
1654716060000|2022-06-08 19:21:00|1789.99|1784.59|1790.84|1785.44|1790.84|1785.44|1789.89|1784.49|29
1654716070000|2022-06-08 19:21:10|1790.9|1785.5|1791.58|1786.18|1791.62|1786.22|1790.71|1785.31|31
1654716080000|2022-06-08 19:21:20|1791.59|1786.19|1792.56|1787.16|1792.89|1787.49|1791.54|1786.14|34
1654716090000|2022-06-08 19:21:30|1792.32|1786.92|1794.05|1788.65|1794.05|1788.65|1792.24|1786.84|27
1654716100000|2022-06-08 19:21:40|1793.68|1788.28|1791.95|1786.55|1793.79|1788.39|1791.82|1786.42|32
1654716110000|2022-06-08 19:21:50|1792.05|1786.65|1792.74|1787.34|1792.78|1787.38|1792|1786.6|30
1654716120000|2022-06-08 19:22:00|1792.67|1787.27|1794.18|1788.78|1794.25|1788.85|1792.65|1787.25|27
1654716130000|2022-06-08 19:22:10|1794.22|1788.82|1794.96|1789.56|1795.22|1789.82|1793.93|1788.53|33
1654716140000|2022-06-08 19:22:20|1794.99|1789.59|1797.06|1791.66|1797.06|1791.66|1794.99|1789.59|36
1654716150000|2022-06-08 19:22:30|1797.1|1791.7|1797.21|1791.81|1797.45|1792.05|1796.85|1791.45|36
1654716160000|2022-06-08 19:22:40|1797.2|1791.8|1797.88|1792.48|1798.02|1792.62|1797.17|1791.77|33
1654716170000|2022-06-08 19:22:50|1797.82|1792.42|1799.35|1793.95|1799.52|1794.12|1797.37|1791.97|35
1654716180000|2022-06-08 19:23:00|1799.39|1793.99|1799.69|1794.29|1799.95|1794.55|1797.94|1792.54|38
1654716190000|2022-06-08 19:23:10|1799.71|1794.31|1800.32|1794.92|1800.35|1794.95|1799.24|1793.84|38
1654716200000|2022-06-08 19:23:20|1800.22|1794.82|1801.66|1796.26|1802.19|1796.79|1800.22|1794.82|33
1654716210000|2022-06-08 19:23:30|1801.46|1796.06|1802.23|1796.83|1802.23|1796.83|1801.22|1795.82|36
1654716220000|2022-06-08 19:23:40|1802.15|1796.75|1802.28|1796.88|1802.7|1797.3|1802.15|1796.75|34
1654716230000|2022-06-08 19:23:50|1802.21|1796.81|1800.51|1795.11|1802.21|1796.81|1800.49|1795.09|35
1654716240000|2022-06-08 19:24:00|1800.54|1795.14|1800.04|1794.64|1800.75|1795.35|1799.53|1794.13|36
1654716250000|2022-06-08 19:24:10|1799.95|1794.55|1800.02|1794.62|1800.45|1795.05|1799.86|1794.46|33
1654716260000|2022-06-08 19:24:20|1800.06|1794.66|1801.66|1796.26|1801.66|1796.26|1800.06|1794.66|35
1654716270000|2022-06-08 19:24:30|1801.41|1796.01|1800.74|1795.34|1801.66|1796.26|1800.72|1795.32|33
1654716280000|2022-06-08 19:24:40|1800.7|1795.3|1800.32|1794.92|1800.85|1795.45|1800.15|1794.75|37
1654716290000|2022-06-08 19:24:50|1800.3|1794.9|1799.41|1794.01|1800.34|1794.94|1799.02|1793.62|39
1654716300000|2022-06-08 19:25:00|1799.45|1794.05|1798.63|1793.23|1800.1|1794.7|1798.59|1793.19|38
1654716310000|2022-06-08 19:25:10|1798.58|1793.18|1798.33|1792.93|1798.66|1793.26|1797.94|1792.54|36
1654716320000|2022-06-08 19:25:20|1798.27|1792.87|1798.86|1793.46|1798.88|1793.48|1797.97|1792.57|32
1654716330000|2022-06-08 19:25:30|1798.83|1793.43|1799.86|1794.46|1799.89|1794.49|1798.83|1793.43|28
1654716340000|2022-06-08 19:25:40|1799.82|1794.42|1799.81|1794.41|1800.15|1794.75|1799.66|1794.26|35
1654716350000|2022-06-08 19:25:50|1799.82|1794.42|1799.76|1794.36|1799.87|1794.47|1799.71|1794.31|26
1654716360000|2022-06-08 19:26:00|1799.84|1794.44|1800|1794.6|1800.12|1794.72|1799.3|1793.9|30
1654716370000|2022-06-08 19:26:10|1799.99|1794.59|1799.83|1794.43|1800.07|1794.67|1799.69|1794.29|30
1654716380000|2022-06-08 19:26:20|1799.84|1794.44|1799.39|1793.99|1799.85|1794.45|1799.19|1793.79|32
1654716390000|2022-06-08 19:26:30|1799.46|1794.06|1800.35|1794.95|1800.69|1795.29|1799.43|1794.03|37
1654716400000|2022-06-08 19:26:40|1800.41|1795.01|1800.18|1794.78|1800.41|1795.01|1799.51|1794.11|38
1654716410000|2022-06-08 19:26:50|1800.16|1794.76|1799.38|1793.98|1800.37|1794.97|1799.38|1793.98|37
1654716420000|2022-06-08 19:27:00|1799.34|1793.94|1799.15|1793.75|1799.49|1794.09|1799.15|1793.75|37
1654716430000|2022-06-08 19:27:10|1799.17|1793.77|1799.07|1793.67|1799.59|1794.19|1798.92|1793.52|35
1654716440000|2022-06-08 19:27:20|1798.99|1793.59|1798.69|1793.29|1799.01|1793.61|1798.58|1793.18|27
1654716450000|2022-06-08 19:27:30|1798.64|1793.24|1798.61|1793.21|1798.93|1793.53|1798.32|1792.92|27
1654716460000|2022-06-08 19:27:40|1798.59|1793.19|1798.9|1793.5|1798.91|1793.51|1798.38|1792.98|30
1654716470000|2022-06-08 19:27:50|1798.85|1793.45|1799.24|1793.84|1799.25|1793.85|1798.6|1793.2|31
1654716480000|2022-06-08 19:28:00|1799.16|1793.76|1800.36|1794.96|1800.47|1795.07|1799.16|1793.76|33
1654716490000|2022-06-08 19:28:10|1800.18|1794.78|1799.59|1794.19|1800.18|1794.78|1799.46|1794.06|33
1654716500000|2022-06-08 19:28:20|1799.54|1794.14|1798.3|1792.9|1799.73|1794.33|1798.3|1792.9|34
1654716510000|2022-06-08 19:28:30|1798.39|1792.99|1798.81|1793.41|1798.84|1793.44|1798.28|1792.88|36
1654716520000|2022-06-08 19:28:40|1798.84|1793.44|1798.83|1793.43|1798.96|1793.56|1798.71|1793.31|26
1654716530000|2022-06-08 19:28:50|1798.82|1793.42|1798.34|1792.94|1799.05|1793.65|1798.34|1792.94|30
1654716540000|2022-06-08 19:29:00|1798.3|1792.9|1798.74|1793.34|1798.8|1793.4|1798.16|1792.76|37
1654716550000|2022-06-08 19:29:10|1798.77|1793.37|1798.21|1792.81|1798.77|1793.37|1798.13|1792.73|32
1654716560000|2022-06-08 19:29:20|1798.15|1792.75|1798.26|1792.86|1798.28|1792.88|1798.03|1792.63|28
1654716570000|2022-06-08 19:29:30|1798.22|1792.82|1798.14|1792.74|1798.26|1792.86|1798.05|1792.65|23
1654716580000|2022-06-08 19:29:40|1798.12|1792.72|1796.93|1791.53|1798.17|1792.77|1796.92|1791.52|31
1654716590000|2022-06-08 19:29:50|1796.87|1791.47|1796.93|1791.53|1797.35|1791.95|1796.5|1791.1|37
1654716600000|2022-06-08 19:30:00|1796.99|1791.59|1798.84|1793.44|1798.84|1793.44|1796.99|1791.59|36
1654716610000|2022-06-08 19:30:10|1798.72|1793.32|1798.07|1792.67|1798.94|1793.54|1797.73|1792.33|34
1654716620000|2022-06-08 19:30:20|1798.04|1792.64|1798.73|1793.33|1798.73|1793.33|1797.99|1792.59|37
1654716630000|2022-06-08 19:30:30|1798.74|1793.34|1798.83|1793.43|1799.13|1793.73|1798.7|1793.3|32
1654716640000|2022-06-08 19:30:40|1798.78|1793.38|1798.51|1793.11|1799.16|1793.76|1798.51|1793.11|34
1654716650000|2022-06-08 19:30:50|1798.44|1793.04|1798.83|1793.43|1798.95|1793.55|1797.89|1792.49|35
1654716660000|2022-06-08 19:31:00|1798.63|1793.23|1797.87|1792.47|1798.63|1793.23|1797.44|1792.04|37
1654716670000|2022-06-08 19:31:10|1797.88|1792.48|1797.32|1791.92|1798|1792.6|1797.2|1791.8|33
1654716680000|2022-06-08 19:31:20|1797.52|1792.12|1798.18|1792.78|1798.34|1792.94|1797.52|1792.12|32
1654716690000|2022-06-08 19:31:30|1798.34|1792.94|1798.01|1792.61|1798.45|1793.05|1797.96|1792.56|37
1654716700000|2022-06-08 19:31:40|1798.09|1792.69|1797.82|1792.42|1798.28|1792.88|1797.6|1792.2|32
1654716710000|2022-06-08 19:31:50|1797.99|1792.59|1797.38|1791.98|1797.99|1792.59|1797.03|1791.63|37
1654716720000|2022-06-08 19:32:00|1797.62|1792.22|1796.66|1791.26|1797.97|1792.57|1796.41|1791.01|34
1654716730000|2022-06-08 19:32:10|1796.84|1791.44|1797.04|1791.64|1797.12|1791.72|1796|1790.6|36
1654716740000|2022-06-08 19:32:20|1797.01|1791.61|1796.82|1791.42|1797.1|1791.7|1796.73|1791.33|34
1654716750000|2022-06-08 19:32:30|1796.77|1791.37|1798.12|1792.72|1798.12|1792.72|1796.73|1791.33|32
1654716760000|2022-06-08 19:32:40|1798.23|1792.83|1798.45|1793.05|1799.03|1793.63|1798.17|1792.77|37
1654716770000|2022-06-08 19:32:50|1798.44|1793.04|1799.4|1794|1799.4|1794|1798.44|1793.04|36
1654716780000|2022-06-08 19:33:00|1799.44|1794.04|1800.9|1795.5|1801.14|1795.74|1799.31|1793.91|34
1654716790000|2022-06-08 19:33:10|1800.85|1795.45|1800.99|1795.59|1801.58|1796.18|1800.85|1795.45|37
1654716800000|2022-06-08 19:33:20|1800.96|1795.56|1800.66|1795.26|1800.98|1795.58|1799.85|1794.45|38
1654716810000|2022-06-08 19:33:30|1800.69|1795.29|1800.18|1794.78|1800.69|1795.29|1800.03|1794.63|38
1654716820000|2022-06-08 19:33:40|1800.1|1794.7|1800.43|1795.03|1800.5|1795.1|1799.59|1794.19|37
1654716830000|2022-06-08 19:33:50|1800.42|1795.02|1801.99|1796.59|1802.01|1796.61|1800.29|1794.89|38
1654716840000|2022-06-08 19:34:00|1801.53|1796.13|1800.94|1795.54|1801.85|1796.45|1800.7|1795.3|37
1654716850000|2022-06-08 19:34:10|1801.16|1795.76|1801.03|1795.63|1801.38|1795.98|1800.94|1795.54|34
1654716860000|2022-06-08 19:34:20|1801.04|1795.64|1799.86|1794.46|1801.04|1795.64|1799.86|1794.46|34
1654716870000|2022-06-08 19:34:30|1799.81|1794.41|1799.21|1793.81|1799.99|1794.59|1799.21|1793.81|30
1654716880000|2022-06-08 19:34:40|1799.25|1793.85|1799.36|1793.96|1800.13|1794.73|1799.03|1793.63|33
1654716890000|2022-06-08 19:34:50|1799.3|1793.9|1799.18|1793.78|1799.56|1794.16|1799.18|1793.78|33
1654716900000|2022-06-08 19:35:00|1799.26|1793.86|1799.93|1794.53|1799.93|1794.53|1798.89|1793.49|34
1654716910000|2022-06-08 19:35:10|1799.92|1794.52|1800|1794.6|1800.49|1795.09|1799.86|1794.46|30
1654716920000|2022-06-08 19:35:20|1800.06|1794.66|1799.67|1794.27|1800.08|1794.68|1799.67|1794.27|32
1654716930000|2022-06-08 19:35:30|1799.64|1794.24|1799.77|1794.37|1800.15|1794.75|1799.4|1794|36
1654716940000|2022-06-08 19:35:40|1799.76|1794.36|1799.02|1793.62|1799.76|1794.36|1799.02|1793.62|32
1654716950000|2022-06-08 19:35:50|1799.15|1793.75|1799.05|1793.65|1799.52|1794.12|1798.92|1793.52|35
1654716960000|2022-06-08 19:36:00|1799.04|1793.64|1799.28|1793.88|1799.37|1793.97|1798.49|1793.09|39
1654716970000|2022-06-08 19:36:10|1799.29|1793.89|1800.44|1795.04|1800.62|1795.22|1799.25|1793.85|31
1654716980000|2022-06-08 19:36:20|1800.43|1795.03|1799.94|1794.54|1800.49|1795.09|1799.7|1794.3|37
1654716990000|2022-06-08 19:36:30|1799.92|1794.52|1799.53|1794.13|1800.02|1794.62|1799.49|1794.09|32
1654717000000|2022-06-08 19:36:40|1799.62|1794.22|1799.88|1794.48|1800.65|1795.25|1799.62|1794.22|35
1654717010000|2022-06-08 19:36:50|1799.83|1794.43|1799.8|1794.4|1799.84|1794.44|1799.66|1794.26|33
1654717020000|2022-06-08 19:37:00|1799.84|1794.44|1800.91|1795.51|1800.91|1795.51|1799.84|1794.44|31
1654717030000|2022-06-08 19:37:10|1801.02|1795.62|1799.7|1794.3|1801.29|1795.89|1799.7|1794.3|32
1654717040000|2022-06-08 19:37:20|1799.72|1794.32|1799.73|1794.33|1800.29|1794.89|1799.33|1793.93|35
1654717050000|2022-06-08 19:37:30|1799.75|1794.35|1799.46|1794.06|1799.75|1794.35|1799.46|1794.06|34
1654717060000|2022-06-08 19:37:40|1799.45|1794.05|1799.33|1793.93|1799.45|1794.05|1799.24|1793.84|33
1654717070000|2022-06-08 19:37:50|1799.32|1793.92|1798.94|1793.54|1799.33|1793.93|1798.9|1793.5|36
1654717080000|2022-06-08 19:38:00|1799.05|1793.65|1800|1794.6|1800.03|1794.63|1799.02|1793.62|35
1654717090000|2022-06-08 19:38:10|1800.06|1794.66|1799.37|1793.97|1800.1|1794.7|1799.37|1793.97|35
1654717100000|2022-06-08 19:38:20|1799.2|1793.8|1798.81|1793.41|1799.2|1793.8|1798.59|1793.19|36
1654717110000|2022-06-08 19:38:30|1798.86|1793.46|1798.26|1792.86|1798.86|1793.46|1798.26|1792.86|31
1654717120000|2022-06-08 19:38:40|1798.28|1792.88|1798.28|1792.88|1798.3|1792.9|1798.14|1792.74|33
1654717130000|2022-06-08 19:38:50|1798.29|1792.89|1797.79|1792.39|1798.29|1792.89|1797.79|1792.39|31
1654717140000|2022-06-08 19:39:00|1797.68|1792.28|1797.94|1792.54|1798.03|1792.63|1797.21|1791.81|38
1654717150000|2022-06-08 19:39:10|1797.9|1792.5|1798.33|1792.93|1798.37|1792.97|1797.89|1792.49|36
1654717160000|2022-06-08 19:39:20|1798.25|1792.85|1797.98|1792.58|1798.3|1792.9|1797.86|1792.46|34
1654717170000|2022-06-08 19:39:30|1797.91|1792.51|1797.88|1792.48|1798.21|1792.81|1797.86|1792.46|28
1654717180000|2022-06-08 19:39:40|1798|1792.6|1797.84|1792.44|1798.15|1792.75|1797.71|1792.31|33
1654717190000|2022-06-08 19:39:50|1797.83|1792.43|1798.55|1793.15|1798.77|1793.37|1797.82|1792.42|33
1654717200000|2022-06-08 19:40:00|1798.56|1793.16|1798.56|1793.16|1798.64|1793.24|1798.09|1792.69|32
1654717210000|2022-06-08 19:40:10|1798.63|1793.23|1799.01|1793.61|1799.11|1793.71|1798.63|1793.23|29
1654717220000|2022-06-08 19:40:20|1799.03|1793.63|1798.64|1793.24|1799.3|1793.9|1798.64|1793.24|31
1654717230000|2022-06-08 19:40:30|1798.61|1793.21|1797.99|1792.59|1798.61|1793.21|1797.64|1792.24|37
1654717240000|2022-06-08 19:40:40|1797.82|1792.42|1799.46|1794.06|1799.46|1794.06|1797.81|1792.41|31
1654717250000|2022-06-08 19:40:50|1799.52|1794.12|1800.21|1794.81|1800.21|1794.81|1799.32|1793.92|33
1654717260000|2022-06-08 19:41:00|1800.25|1794.85|1799.72|1794.32|1800.52|1795.12|1799.52|1794.12|36
1654717270000|2022-06-08 19:41:10|1799.71|1794.31|1799.61|1794.21|1799.77|1794.37|1799.61|1794.21|26
1654717280000|2022-06-08 19:41:20|1799.69|1794.29|1799.44|1794.04|1799.69|1794.29|1799.37|1793.97|28
1654717290000|2022-06-08 19:41:30|1799.43|1794.03|1798.52|1793.12|1799.44|1794.04|1798.52|1793.12|30
1654717300000|2022-06-08 19:41:40|1798.55|1793.15|1798.53|1793.13|1798.55|1793.15|1798.17|1792.77|33
1654717310000|2022-06-08 19:41:50|1798.57|1793.17|1798.35|1792.95|1798.7|1793.3|1798.35|1792.95|30
1654717320000|2022-06-08 19:42:00|1798.31|1792.91|1798.29|1792.89|1798.38|1792.98|1797.97|1792.57|32
1654717330000|2022-06-08 19:42:10|1798.3|1792.9|1797.87|1792.47|1798.34|1792.94|1797.87|1792.47|31
1654717340000|2022-06-08 19:42:20|1797.92|1792.52|1798.13|1792.73|1798.72|1793.32|1797.91|1792.51|35
1654717350000|2022-06-08 19:42:30|1798.1|1792.7|1797.96|1792.56|1798.2|1792.8|1797.8|1792.4|21
1654717360000|2022-06-08 19:42:40|1797.91|1792.51|1798.33|1792.93|1798.44|1793.04|1797.71|1792.31|36
1654717370000|2022-06-08 19:42:50|1798.32|1792.92|1798.92|1793.52|1798.92|1793.52|1798.32|1792.92|30
1654717380000|2022-06-08 19:43:00|1798.82|1793.42|1799.12|1793.72|1799.16|1793.76|1798.43|1793.03|31
1654717390000|2022-06-08 19:43:10|1799.13|1793.73|1798.94|1793.54|1799.13|1793.73|1798.88|1793.48|33
1654717400000|2022-06-08 19:43:20|1798.95|1793.55|1798.56|1793.16|1799.08|1793.68|1798.38|1792.98|34
1654717410000|2022-06-08 19:43:30|1798.46|1793.06|1798.66|1793.26|1798.95|1793.55|1798.46|1793.06|32
1654717420000|2022-06-08 19:43:40|1798.56|1793.16|1797.92|1792.52|1798.73|1793.33|1797.91|1792.51|33
1654717430000|2022-06-08 19:43:50|1797.74|1792.34|1798.13|1792.73|1798.17|1792.77|1797.61|1792.21|31
1654717440000|2022-06-08 19:44:00|1798.11|1792.71|1797.9|1792.5|1798.11|1792.71|1797.81|1792.41|34
1654717450000|2022-06-08 19:44:10|1797.92|1792.52|1798.78|1793.38|1798.81|1793.41|1797.9|1792.5|33
1654717460000|2022-06-08 19:44:20|1798.76|1793.36|1798.56|1793.16|1798.77|1793.37|1798.48|1793.08|26
1654717470000|2022-06-08 19:44:30|1798.63|1793.23|1798.54|1793.14|1798.76|1793.36|1798.53|1793.13|31
1654717480000|2022-06-08 19:44:40|1798.78|1793.38|1798.7|1793.3|1798.88|1793.48|1798.57|1793.17|32
1654717490000|2022-06-08 19:44:50|1798.73|1793.33|1798.75|1793.35|1798.81|1793.41|1798.64|1793.24|30
1654717500000|2022-06-08 19:45:00|1798.68|1793.28|1797.75|1792.35|1799.21|1793.81|1797.71|1792.31|38
1654717510000|2022-06-08 19:45:10|1798.1|1792.7|1797.79|1792.39|1798.24|1792.84|1797.69|1792.29|28
1654717520000|2022-06-08 19:45:20|1797.88|1792.48|1797.77|1792.37|1797.91|1792.51|1797.44|1792.04|34
1654717530000|2022-06-08 19:45:30|1797.8|1792.4|1797.23|1791.83|1797.8|1792.4|1797.23|1791.83|31
1654717540000|2022-06-08 19:45:40|1797.26|1791.86|1797.35|1791.95|1797.39|1791.99|1797.1|1791.7|36
1654717550000|2022-06-08 19:45:50|1797.32|1791.92|1797.25|1791.85|1797.35|1791.95|1797.13|1791.73|26
1654717560000|2022-06-08 19:46:00|1797.26|1791.86|1796.91|1791.51|1797.26|1791.86|1796.7|1791.3|36
1654717570000|2022-06-08 19:46:10|1796.93|1791.53|1796.78|1791.38|1797.35|1791.95|1796.61|1791.21|37
1654717580000|2022-06-08 19:46:20|1796.7|1791.3|1796.63|1791.23|1796.92|1791.52|1796.63|1791.23|36
1654717590000|2022-06-08 19:46:30|1796.66|1791.26|1796.82|1791.42|1796.91|1791.51|1796.63|1791.23|33
1654717600000|2022-06-08 19:46:40|1796.75|1791.35|1796.96|1791.56|1797|1791.6|1796.7|1791.3|32
1654717610000|2022-06-08 19:46:50|1796.94|1791.54|1797.36|1791.96|1797.43|1792.03|1796.88|1791.48|36
1654717620000|2022-06-08 19:47:00|1797.28|1791.88|1796.64|1791.24|1797.33|1791.93|1796.27|1790.87|37
1654717630000|2022-06-08 19:47:10|1796.66|1791.26|1796.97|1791.57|1797.18|1791.78|1796.59|1791.19|35
1654717640000|2022-06-08 19:47:20|1797|1791.6|1796.81|1791.41|1797.09|1791.69|1796.79|1791.39|31
1654717650000|2022-06-08 19:47:30|1796.95|1791.55|1796.87|1791.47|1797.24|1791.84|1796.78|1791.38|36
1654717660000|2022-06-08 19:47:40|1796.89|1791.49|1796.88|1791.48|1796.93|1791.53|1796.81|1791.41|30
1654717670000|2022-06-08 19:47:50|1796.89|1791.49|1797.2|1791.8|1797.27|1791.87|1796.84|1791.44|33
1654717680000|2022-06-08 19:48:00|1797.41|1792.01|1797.38|1791.98|1797.49|1792.09|1797.05|1791.65|35
1654717690000|2022-06-08 19:48:10|1797.54|1792.14|1796.83|1791.43|1797.54|1792.14|1796.83|1791.43|36
1654717700000|2022-06-08 19:48:20|1796.8|1791.4|1796.7|1791.3|1796.8|1791.4|1796.1|1790.7|29
1654717710000|2022-06-08 19:48:30|1796.71|1791.31|1795.83|1790.43|1796.98|1791.58|1795.83|1790.43|30
1654717720000|2022-06-08 19:48:40|1795.7|1790.3|1795.46|1790.06|1795.7|1790.3|1795.31|1789.91|34
1654717730000|2022-06-08 19:48:50|1795.51|1790.11|1795.48|1790.08|1795.56|1790.16|1795.39|1789.99|33
1654717740000|2022-06-08 19:49:00|1795.52|1790.12|1795.42|1790.02|1795.69|1790.29|1795.4|1790|24
1654717750000|2022-06-08 19:49:10|1795.5|1790.1|1794.16|1788.76|1796.17|1790.77|1794.16|1788.76|33
1654717760000|2022-06-08 19:49:20|1794.01|1788.61|1793.66|1788.26|1794.11|1788.71|1793.37|1787.97|35
1654717770000|2022-06-08 19:49:30|1793.61|1788.21|1792.17|1786.77|1793.66|1788.26|1792.17|1786.77|34
1654717780000|2022-06-08 19:49:40|1791.96|1786.56|1792.2|1786.8|1792.45|1787.05|1791.5|1786.1|34
1654717790000|2022-06-08 19:49:50|1792.11|1786.71|1792.38|1786.98|1792.42|1787.02|1791.91|1786.51|36
1654717800000|2022-06-08 19:50:00|1792.42|1787.02|1795.52|1790.12|1795.52|1790.12|1792.42|1787.02|38
1654717810000|2022-06-08 19:50:10|1795.3|1789.9|1793.67|1788.27|1795.3|1789.9|1793.44|1788.04|37
1654717820000|2022-06-08 19:50:20|1793.66|1788.26|1795.68|1790.28|1795.72|1790.32|1793.66|1788.26|36
1654717830000|2022-06-08 19:50:30|1796.08|1790.68|1796.18|1790.78|1796.91|1791.51|1796.01|1790.61|36
1654717840000|2022-06-08 19:50:40|1796.12|1790.72|1796.4|1791|1796.89|1791.49|1796.12|1790.72|36
1654717850000|2022-06-08 19:50:50|1796.47|1791.07|1796.1|1790.7|1796.62|1791.22|1796.09|1790.69|35
1654717860000|2022-06-08 19:51:00|1796.5|1791.1|1796.22|1790.82|1796.81|1791.41|1796.01|1790.61|36
1654717870000|2022-06-08 19:51:10|1796.24|1790.84|1795.96|1790.56|1796.7|1791.3|1795.74|1790.34|36
1654717880000|2022-06-08 19:51:20|1796.04|1790.64|1796.35|1790.95|1796.7|1791.3|1796.01|1790.61|37
1654717890000|2022-06-08 19:51:30|1796.34|1790.94|1796.21|1790.81|1796.44|1791.04|1795.98|1790.58|35
1654717900000|2022-06-08 19:51:40|1796.27|1790.87|1797.22|1791.82|1797.56|1792.16|1796.27|1790.87|34
1654717910000|2022-06-08 19:51:50|1797.29|1791.89|1797.59|1792.19|1797.68|1792.28|1797.23|1791.83|32
1654717920000|2022-06-08 19:52:00|1797.49|1792.09|1797.62|1792.22|1797.94|1792.54|1797.04|1791.64|38
1654717930000|2022-06-08 19:52:10|1797.58|1792.18|1797.7|1792.3|1798.23|1792.83|1797.54|1792.14|37
1654717940000|2022-06-08 19:52:20|1797.82|1792.42|1797.82|1792.42|1798.81|1793.41|1797.67|1792.27|34
1654717950000|2022-06-08 19:52:30|1798.02|1792.62|1797.01|1791.61|1798.02|1792.62|1797.01|1791.61|34
1654717960000|2022-06-08 19:52:40|1797|1791.6|1796.52|1791.12|1797|1791.6|1796.36|1790.96|34
1654717970000|2022-06-08 19:52:50|1796.51|1791.11|1796.08|1790.68|1796.87|1791.47|1795.98|1790.58|34
1654717980000|2022-06-08 19:53:00|1796.13|1790.73|1795.93|1790.53|1796.16|1790.76|1795.84|1790.44|31
1654717990000|2022-06-08 19:53:10|1795.92|1790.52|1795.72|1790.32|1795.92|1790.52|1795.56|1790.16|34
1654718000000|2022-06-08 19:53:20|1795.71|1790.31|1795.81|1790.41|1796.02|1790.62|1795.7|1790.3|23
1654718010000|2022-06-08 19:53:30|1795.77|1790.37|1794.78|1789.38|1795.77|1790.37|1794.78|1789.38|31
1654718020000|2022-06-08 19:53:40|1794.75|1789.35|1794.25|1788.85|1794.84|1789.44|1794.25|1788.85|40
1654718030000|2022-06-08 19:53:50|1794.16|1788.76|1795.33|1789.93|1795.36|1789.96|1794.16|1788.76|32
1654718040000|2022-06-08 19:54:00|1795.29|1789.89|1794.61|1789.21|1795.41|1790.01|1794.56|1789.16|32
1654718050000|2022-06-08 19:54:10|1794.82|1789.42|1794.54|1789.14|1795.33|1789.93|1794.54|1789.14|36
1654718060000|2022-06-08 19:54:20|1794.56|1789.16|1795.18|1789.78|1795.42|1790.02|1794.54|1789.14|36
1654718070000|2022-06-08 19:54:30|1795.16|1789.76|1795.38|1789.98|1795.51|1790.11|1795.06|1789.66|38
1654718080000|2022-06-08 19:54:40|1795.42|1790.02|1795.69|1790.29|1795.7|1790.3|1794.94|1789.54|36
1654718090000|2022-06-08 19:54:50|1795.68|1790.28|1795.88|1790.48|1796.19|1790.79|1795.6|1790.2|28
1654718100000|2022-06-08 19:55:00|1795.87|1790.47|1795.98|1790.58|1796.86|1791.46|1795.87|1790.47|36
1654718110000|2022-06-08 19:55:10|1795.97|1790.57|1796|1790.6|1796.22|1790.82|1795.78|1790.38|29
1654718120000|2022-06-08 19:55:20|1796.1|1790.7|1796.11|1790.71|1796.32|1790.92|1796.01|1790.61|30
1654718130000|2022-06-08 19:55:30|1796.14|1790.74|1796.1|1790.7|1796.52|1791.12|1795.98|1790.58|32
1654718140000|2022-06-08 19:55:40|1796.2|1790.8|1795.5|1790.1|1796.43|1791.03|1795.43|1790.03|31
1654718150000|2022-06-08 19:55:50|1795.51|1790.11|1795.8|1790.4|1795.8|1790.4|1795.46|1790.06|31
1654718160000|2022-06-08 19:56:00|1795.83|1790.43|1795.76|1790.36|1795.85|1790.45|1795.54|1790.14|34
1654718170000|2022-06-08 19:56:10|1795.78|1790.38|1795.71|1790.31|1796.15|1790.75|1795.69|1790.29|28
1654718180000|2022-06-08 19:56:20|1795.69|1790.29|1795.72|1790.32|1795.79|1790.39|1795.46|1790.06|33
1654718190000|2022-06-08 19:56:30|1795.7|1790.3|1795.92|1790.52|1796.09|1790.69|1795.53|1790.13|28
1654718200000|2022-06-08 19:56:40|1795.93|1790.53|1796.11|1790.71|1796.11|1790.71|1795.91|1790.51|32
1654718210000|2022-06-08 19:56:50|1796.18|1790.78|1795.7|1790.3|1796.2|1790.8|1795.61|1790.21|32
1654718220000|2022-06-08 19:57:00|1795.72|1790.32|1796.59|1791.19|1796.59|1791.19|1795.71|1790.31|33
1654718230000|2022-06-08 19:57:10|1796.6|1791.2|1796.29|1790.89|1796.63|1791.23|1796.29|1790.89|35
1654718240000|2022-06-08 19:57:20|1796.28|1790.88|1795.84|1790.44|1796.7|1791.3|1795.53|1790.13|34
1654718250000|2022-06-08 19:57:30|1795.85|1790.45|1795.03|1789.63|1796|1790.6|1795.03|1789.63|27
1654718260000|2022-06-08 19:57:40|1794.85|1789.45|1794.26|1788.86|1794.85|1789.45|1794.2|1788.8|31
1654718270000|2022-06-08 19:57:50|1794.35|1788.95|1794.35|1788.95|1794.46|1789.06|1794.09|1788.69|34
1654718280000|2022-06-08 19:58:00|1794.33|1788.93|1794.28|1788.88|1794.52|1789.12|1794.23|1788.83|20
1654718290000|2022-06-08 19:58:10|1794.27|1788.87|1794.54|1789.14|1794.71|1789.31|1794|1788.6|30
1654718300000|2022-06-08 19:58:20|1794.04|1788.64|1793.77|1788.37|1794.44|1789.04|1793.76|1788.36|30
1654718310000|2022-06-08 19:58:30|1792.83|1787.43|1792.72|1787.32|1792.87|1787.47|1792.66|1787.26|21
1654718320000|2022-06-08 19:58:40|1792.71|1787.31|1792.51|1787.11|1792.75|1787.35|1792.38|1786.98|29
1654718330000|2022-06-08 19:58:50|1792.53|1787.13|1791.57|1786.17|1792.53|1787.13|1791.43|1786.03|33
1654718340000|2022-06-08 19:59:00|1791.54|1786.14|1791.79|1786.39|1792.04|1786.64|1791.3|1785.9|37
1654718350000|2022-06-08 19:59:10|1791.81|1786.41|1792.61|1787.21|1792.99|1787.59|1791.73|1786.33|32
1654718360000|2022-06-08 19:59:20|1792.51|1787.11|1792.23|1786.83|1792.55|1787.15|1791.95|1786.55|35
1654718370000|2022-06-08 19:59:30|1792.17|1786.77|1791.97|1786.57|1792.48|1787.08|1791.77|1786.37|37
1654718380000|2022-06-08 19:59:40|1791.85|1786.45|1791.79|1786.39|1791.98|1786.58|1791.61|1786.21|33
1654718390000|2022-06-08 19:59:50|1791.77|1786.37|1792.03|1786.63|1792.08|1786.68|1791.43|1786.03|36
1654718400000|2022-06-08 20:00:00|1791.93|1786.53|1793.07|1787.67|1793.07|1787.67|1791.43|1786.03|38
1654718410000|2022-06-08 20:00:10|1793.1|1787.7|1791.87|1786.47|1793.1|1787.7|1791.87|1786.47|32
1654718420000|2022-06-08 20:00:20|1791.73|1786.33|1791.34|1785.94|1792.98|1787.58|1791.34|1785.94|34
1654718430000|2022-06-08 20:00:30|1791.33|1785.93|1790.93|1785.53|1791.45|1786.05|1790.93|1785.53|27
1654718440000|2022-06-08 20:00:40|1790.95|1785.55|1790.15|1784.75|1790.95|1785.55|1790.07|1784.67|36
1654718450000|2022-06-08 20:00:50|1790.16|1784.76|1789.87|1784.47|1790.16|1784.76|1789.61|1784.21|28
1654718460000|2022-06-08 20:01:00|1789.85|1784.45|1790.76|1785.36|1790.76|1785.36|1789.62|1784.22|35
1654718470000|2022-06-08 20:01:10|1790.81|1785.41|1791.39|1785.99|1792.17|1786.77|1790.81|1785.41|36
1654718480000|2022-06-08 20:01:20|1791.45|1786.05|1791.28|1785.88|1791.45|1786.05|1791.12|1785.72|28
1654718490000|2022-06-08 20:01:30|1791.3|1785.9|1791.05|1785.65|1791.31|1785.91|1790.94|1785.54|27
1654718500000|2022-06-08 20:01:40|1791.03|1785.63|1791|1785.6|1791.07|1785.67|1790.82|1785.42|34
1654718510000|2022-06-08 20:01:50|1790.95|1785.55|1790.9|1785.5|1791.07|1785.67|1790.85|1785.45|31
1654718520000|2022-06-08 20:02:00|1790.89|1785.49|1792.02|1786.62|1792.22|1786.82|1790.89|1785.49|38
1654718530000|2022-06-08 20:02:10|1792.06|1786.66|1792.12|1786.72|1792.12|1786.72|1791.84|1786.44|32
1654718540000|2022-06-08 20:02:20|1792.07|1786.67|1791.98|1786.58|1792.07|1786.67|1791.74|1786.34|30
1654718550000|2022-06-08 20:02:30|1791.79|1786.39|1791.41|1786.01|1791.9|1786.5|1791.36|1785.96|26
1654718560000|2022-06-08 20:02:40|1791.42|1786.02|1791.61|1786.21|1791.79|1786.39|1791.42|1786.02|29
1654718570000|2022-06-08 20:02:50|1791.62|1786.22|1791.29|1785.89|1791.62|1786.22|1791.19|1785.79|28
1654718580000|2022-06-08 20:03:00|1791.27|1785.87|1792.03|1786.63|1792.05|1786.65|1791.27|1785.87|30
1654718590000|2022-06-08 20:03:10|1791.96|1786.56|1791.51|1786.11|1791.96|1786.56|1791.49|1786.09|31
1654718600000|2022-06-08 20:03:20|1791.52|1786.12|1791.66|1786.26|1791.74|1786.34|1791.51|1786.11|26
1654718610000|2022-06-08 20:03:30|1791.62|1786.22|1792.31|1786.91|1792.51|1787.11|1791.62|1786.22|27
1654718620000|2022-06-08 20:03:40|1792.35|1786.95|1792.52|1787.12|1792.57|1787.17|1792.31|1786.91|31
1654718630000|2022-06-08 20:03:50|1792.59|1787.19|1793.39|1787.99|1793.45|1788.05|1792.53|1787.13|32
1654718640000|2022-06-08 20:04:00|1793.4|1788|1793.3|1787.9|1793.51|1788.11|1793.28|1787.88|29
1654718650000|2022-06-08 20:04:10|1793.32|1787.92|1793.87|1788.47|1793.87|1788.47|1793.31|1787.91|34
1654718660000|2022-06-08 20:04:20|1793.88|1788.48|1794.09|1788.69|1794.09|1788.69|1793.71|1788.31|31
1654718670000|2022-06-08 20:04:30|1794.07|1788.67|1794.06|1788.66|1794.07|1788.67|1793.93|1788.53|27
1654718680000|2022-06-08 20:04:40|1794.02|1788.62|1793.81|1788.41|1794.2|1788.8|1793.81|1788.41|30
1654718690000|2022-06-08 20:04:50|1793.8|1788.4|1793.65|1788.25|1793.81|1788.41|1793.38|1787.98|32
1654718700000|2022-06-08 20:05:00|1793.66|1788.26|1793.42|1788.02|1793.69|1788.29|1793.36|1787.96|27
1654718710000|2022-06-08 20:05:10|1793.48|1788.08|1792.49|1787.09|1793.48|1788.08|1792.43|1787.03|28
1654718720000|2022-06-08 20:05:20|1792.5|1787.1|1792.75|1787.35|1792.84|1787.44|1792.46|1787.06|29
1654718730000|2022-06-08 20:05:30|1792.76|1787.36|1792.63|1787.23|1792.9|1787.5|1792.55|1787.15|27
1654718740000|2022-06-08 20:05:40|1792.74|1787.34|1792.68|1787.28|1792.9|1787.5|1792.62|1787.22|25
1654718750000|2022-06-08 20:05:50|1792.69|1787.29|1792.67|1787.27|1792.75|1787.35|1792.44|1787.04|23
1654718760000|2022-06-08 20:06:00|1792.68|1787.28|1795.02|1789.62|1795.07|1789.67|1792.6|1787.2|35
1654718770000|2022-06-08 20:06:10|1795.03|1789.63|1794.49|1789.09|1795.12|1789.72|1794.41|1789.01|32
1654718780000|2022-06-08 20:06:20|1794.5|1789.1|1794.69|1789.29|1794.86|1789.46|1794.43|1789.03|39
1654718790000|2022-06-08 20:06:30|1794.7|1789.3|1794.34|1788.94|1794.76|1789.36|1794.15|1788.75|29
1654718800000|2022-06-08 20:06:40|1794.23|1788.83|1794.31|1788.91|1794.41|1789.01|1794.2|1788.8|30
1654718810000|2022-06-08 20:06:50|1794.4|1789|1794.31|1788.91|1794.4|1789|1794.28|1788.88|28
1654718820000|2022-06-08 20:07:00|1794.3|1788.9|1794.27|1788.87|1794.32|1788.92|1794.01|1788.61|31
1654718830000|2022-06-08 20:07:10|1794.3|1788.9|1794.82|1789.42|1794.86|1789.46|1794.3|1788.9|28
1654718840000|2022-06-08 20:07:20|1794.78|1789.38|1794.88|1789.48|1794.9|1789.5|1794.77|1789.37|15
1654718850000|2022-06-08 20:07:30|1794.83|1789.43|1794.78|1789.38|1794.92|1789.52|1794.77|1789.37|21
1654718860000|2022-06-08 20:07:40|1794.87|1789.47|1794.57|1789.17|1794.87|1789.47|1794.38|1788.98|32
1654718870000|2022-06-08 20:07:50|1794.63|1789.23|1794.55|1789.15|1794.65|1789.25|1794.55|1789.15|21
1654718880000|2022-06-08 20:08:00|1794.53|1789.13|1794.58|1789.18|1794.6|1789.2|1794.52|1789.12|16
1654718890000|2022-06-08 20:08:10|1794.62|1789.22|1794.71|1789.31|1794.75|1789.35|1794.58|1789.18|21
1654718900000|2022-06-08 20:08:20|1794.78|1789.38|1794.65|1789.25|1794.81|1789.41|1794.38|1788.98|27
1654718910000|2022-06-08 20:08:30|1794.72|1789.32|1794.8|1789.4|1794.87|1789.47|1794.61|1789.21|26
1654718920000|2022-06-08 20:08:40|1794.81|1789.41|1795.27|1789.87|1795.33|1789.93|1794.56|1789.16|32
1654718930000|2022-06-08 20:08:50|1795.29|1789.89|1795.03|1789.63|1795.36|1789.96|1794.86|1789.46|20
1654718940000|2022-06-08 20:09:00|1795.04|1789.64|1796.02|1790.62|1796.13|1790.73|1794.98|1789.58|22
1654718950000|2022-06-08 20:09:10|1796.05|1790.65|1796.25|1790.85|1796.33|1790.93|1795.98|1790.58|26
1654718960000|2022-06-08 20:09:20|1796.29|1790.89|1796.28|1790.88|1796.31|1790.91|1796.19|1790.79|25
1654718970000|2022-06-08 20:09:30|1796.29|1790.89|1795.59|1790.19|1796.29|1790.89|1795.52|1790.12|28
1654718980000|2022-06-08 20:09:40|1795.6|1790.2|1795.72|1790.32|1795.86|1790.46|1795.6|1790.2|26
1654718990000|2022-06-08 20:09:50|1795.62|1790.22|1796|1790.6|1796.13|1790.73|1795.59|1790.19|29
1654719000000|2022-06-08 20:10:00|1796.1|1790.7|1795.63|1790.23|1796.13|1790.73|1795.57|1790.17|27
1654719010000|2022-06-08 20:10:10|1795.57|1790.17|1794.92|1789.52|1795.57|1790.17|1794.92|1789.52|32
1654719020000|2022-06-08 20:10:20|1794.72|1789.32|1793.54|1788.14|1794.79|1789.39|1793.5|1788.1|26
1654719030000|2022-06-08 20:10:30|1793.53|1788.13|1793.72|1788.32|1793.76|1788.36|1793.32|1787.92|28
1654719040000|2022-06-08 20:10:40|1793.71|1788.31|1793.6|1788.2|1793.71|1788.31|1793.53|1788.13|15
1654719050000|2022-06-08 20:10:50|1793.59|1788.19|1793.6|1788.2|1793.6|1788.2|1793.46|1788.06|20
1654719060000|2022-06-08 20:11:00|1793.62|1788.22|1793.35|1787.95|1793.64|1788.24|1793.35|1787.95|21
1654719070000|2022-06-08 20:11:10|1793.56|1788.16|1792.8|1787.4|1793.6|1788.2|1792.57|1787.17|29
1654719080000|2022-06-08 20:11:20|1792.81|1787.41|1792.65|1787.25|1792.85|1787.45|1792.56|1787.16|29
1654719090000|2022-06-08 20:11:30|1792.68|1787.28|1792|1786.6|1792.69|1787.29|1791.89|1786.49|29
1654719100000|2022-06-08 20:11:40|1791.99|1786.59|1791.94|1786.54|1792.01|1786.61|1791.9|1786.5|25
1654719110000|2022-06-08 20:11:50|1791.76|1786.36|1791.82|1786.42|1792.24|1786.84|1791.76|1786.36|29
1654719120000|2022-06-08 20:12:00|1792|1786.6|1791.91|1786.51|1792.19|1786.79|1791.87|1786.47|29
1654719130000|2022-06-08 20:12:10|1792.13|1786.73|1793|1787.6|1793.28|1787.88|1792.08|1786.68|34
1654719140000|2022-06-08 20:12:20|1793.03|1787.63|1793.05|1787.65|1793.13|1787.73|1792.96|1787.56|28
1654719150000|2022-06-08 20:12:30|1793.01|1787.61|1793.89|1788.49|1793.91|1788.51|1792.99|1787.59|31
1654719160000|2022-06-08 20:12:40|1793.74|1788.34|1794.47|1789.07|1794.47|1789.07|1793.74|1788.34|33
1654719170000|2022-06-08 20:12:50|1794.63|1789.23|1795.36|1789.96|1795.63|1790.23|1794.41|1789.01|33
1654719180000|2022-06-08 20:13:00|1795.3|1789.9|1795.28|1789.88|1795.53|1790.13|1795.26|1789.86|31
1654719190000|2022-06-08 20:13:10|1795.39|1789.99|1795.64|1790.24|1795.97|1790.57|1795.28|1789.88|31
1654719200000|2022-06-08 20:13:20|1795.65|1790.25|1795.3|1789.9|1795.65|1790.25|1795.16|1789.76|28
1654719210000|2022-06-08 20:13:30|1795.31|1789.91|1795.65|1790.25|1795.71|1790.31|1795.28|1789.88|24
1654719220000|2022-06-08 20:13:40|1795.43|1790.03|1795.69|1790.29|1795.85|1790.45|1795.36|1789.96|23
1654719230000|2022-06-08 20:13:50|1795.7|1790.3|1795.37|1789.97|1795.8|1790.4|1795.33|1789.93|24
1654719240000|2022-06-08 20:14:00|1795.33|1789.93|1795.33|1789.93|1795.7|1790.3|1795.33|1789.93|20
1654719250000|2022-06-08 20:14:10|1795.55|1790.15|1795.48|1790.08|1795.58|1790.18|1795.23|1789.83|28
1654719260000|2022-06-08 20:14:20|1795.08|1789.68|1795.18|1789.78|1795.27|1789.87|1794.81|1789.41|33
1654719270000|2022-06-08 20:14:30|1795.17|1789.77|1795.79|1790.39|1795.9|1790.5|1795.17|1789.77|31
1654719280000|2022-06-08 20:14:40|1795.85|1790.45|1795.94|1790.54|1795.94|1790.54|1795.63|1790.23|22
1654719290000|2022-06-08 20:14:50|1796|1790.6|1795.91|1790.51|1796.03|1790.63|1795.82|1790.42|21
1654719300000|2022-06-08 20:15:00|1795.93|1790.53|1795.62|1790.22|1795.93|1790.53|1795.51|1790.11|29
1654719310000|2022-06-08 20:15:10|1795.6|1790.2|1795.61|1790.21|1795.66|1790.26|1795.57|1790.17|20
1654719320000|2022-06-08 20:15:20|1795.56|1790.16|1796.13|1790.73|1796.25|1790.85|1795.56|1790.16|27
1654719330000|2022-06-08 20:15:30|1796.11|1790.71|1795.99|1790.59|1796.21|1790.81|1795.99|1790.59|24
1654719340000|2022-06-08 20:15:40|1795.93|1790.53|1796.14|1790.74|1796.36|1790.96|1795.93|1790.53|30
1654719350000|2022-06-08 20:15:50|1796.07|1790.67|1796.52|1791.12|1796.68|1791.28|1795.93|1790.53|27
1654719360000|2022-06-08 20:16:00|1796.55|1791.15|1797.28|1791.88|1797.8|1792.4|1796.5|1791.1|23
1654719370000|2022-06-08 20:16:10|1797.55|1792.15|1798.39|1792.99|1798.56|1793.16|1797.55|1792.15|28
1654719380000|2022-06-08 20:16:20|1798.41|1793.01|1798.08|1792.68|1798.41|1793.01|1797.82|1792.42|35
1654719390000|2022-06-08 20:16:30|1798.11|1792.71|1798.43|1793.03|1798.76|1793.36|1798.04|1792.64|30
1654719400000|2022-06-08 20:16:40|1798.41|1793.01|1798.79|1793.39|1799.35|1793.95|1798.35|1792.95|33
1654719410000|2022-06-08 20:16:50|1798.8|1793.4|1798.32|1792.92|1798.81|1793.41|1798.21|1792.81|29
1654719420000|2022-06-08 20:17:00|1798.34|1792.94|1798.92|1793.52|1799.19|1793.79|1798.32|1792.92|29
1654719430000|2022-06-08 20:17:10|1798.8|1793.4|1798.5|1793.1|1798.94|1793.54|1798.5|1793.1|30
1654719440000|2022-06-08 20:17:20|1798.41|1793.01|1798.61|1793.21|1798.61|1793.21|1798.4|1793|27
1654719450000|2022-06-08 20:17:30|1798.63|1793.23|1799.21|1793.81|1799.21|1793.81|1798.44|1793.04|19
1654719460000|2022-06-08 20:17:40|1799.09|1793.69|1798.89|1793.49|1799.15|1793.75|1798.82|1793.42|24
1654719470000|2022-06-08 20:17:50|1798.9|1793.5|1798.89|1793.49|1799.15|1793.75|1798.85|1793.45|27
1654719480000|2022-06-08 20:18:00|1798.86|1793.46|1798.83|1793.43|1799.29|1793.89|1798.79|1793.39|25
1654719490000|2022-06-08 20:18:10|1799|1793.6|1798.83|1793.43|1799.02|1793.62|1798.83|1793.43|16
1654719500000|2022-06-08 20:18:20|1798.94|1793.54|1799.32|1793.92|1799.43|1794.03|1798.76|1793.36|26
1654719510000|2022-06-08 20:18:30|1799.33|1793.93|1799.46|1794.06|1799.46|1794.06|1799.15|1793.75|31
1654719520000|2022-06-08 20:18:40|1799.5|1794.1|1799.18|1793.78|1799.54|1794.14|1799.04|1793.64|22
1654719530000|2022-06-08 20:18:50|1798.93|1793.53|1798.58|1793.18|1798.93|1793.53|1798.36|1792.96|25
1654719540000|2022-06-08 20:19:00|1798.61|1793.21|1798.67|1793.27|1798.7|1793.3|1798.52|1793.12|19
1654719550000|2022-06-08 20:19:10|1798.63|1793.23|1798.53|1793.13|1798.67|1793.27|1798.5|1793.1|20
1654719560000|2022-06-08 20:19:20|1798.7|1793.3|1798.19|1792.79|1798.7|1793.3|1798.19|1792.79|27
1654719570000|2022-06-08 20:19:30|1798.27|1792.87|1798.49|1793.09|1798.52|1793.12|1798.04|1792.64|29
1654719580000|2022-06-08 20:19:40|1798.55|1793.15|1798.62|1793.22|1798.81|1793.41|1798.49|1793.09|17
1654719590000|2022-06-08 20:19:50|1798.7|1793.3|1798.51|1793.11|1798.75|1793.35|1798.41|1793.01|32
1654719600000|2022-06-08 20:20:00|1798.49|1793.09|1798.03|1792.63|1798.55|1793.15|1798.03|1792.63|29
1654719610000|2022-06-08 20:20:10|1797.74|1792.34|1797.3|1791.9|1797.78|1792.38|1796.98|1791.58|35
1654719620000|2022-06-08 20:20:20|1797.39|1791.99|1798.19|1792.79|1798.2|1792.8|1797.27|1791.87|29
1654719630000|2022-06-08 20:20:30|1798.18|1792.78|1798.23|1792.83|1798.39|1792.99|1798.17|1792.77|25
1654719640000|2022-06-08 20:20:40|1798.24|1792.84|1798.85|1793.45|1798.91|1793.51|1798.24|1792.84|26
1654719650000|2022-06-08 20:20:50|1798.86|1793.46|1798.29|1792.89|1798.88|1793.48|1798.29|1792.89|27
1654719660000|2022-06-08 20:21:00|1798.5|1793.1|1798.05|1792.65|1798.5|1793.1|1798.02|1792.62|29
1654719670000|2022-06-08 20:21:10|1798.03|1792.63|1798.12|1792.72|1798.24|1792.84|1798.01|1792.61|19
1654719680000|2022-06-08 20:21:20|1798.13|1792.73|1798.08|1792.68|1798.25|1792.85|1798|1792.6|24
1654719690000|2022-06-08 20:21:30|1798.09|1792.69|1798.33|1792.93|1798.33|1792.93|1798.09|1792.69|26
1654719700000|2022-06-08 20:21:40|1798.32|1792.92|1798.49|1793.09|1798.57|1793.17|1798.25|1792.85|23
1654719710000|2022-06-08 20:21:50|1798.48|1793.08|1798.94|1793.54|1799|1793.6|1798.45|1793.05|29
1654719720000|2022-06-08 20:22:00|1798.91|1793.51|1799.13|1793.73|1799.2|1793.8|1798.91|1793.51|23
1654719730000|2022-06-08 20:22:10|1799.07|1793.67|1798.77|1793.37|1799.07|1793.67|1798.71|1793.31|19
1654719740000|2022-06-08 20:22:20|1798.78|1793.38|1798.84|1793.44|1798.86|1793.46|1798.73|1793.33|22
1654719750000|2022-06-08 20:22:30|1798.82|1793.42|1798.8|1793.4|1798.82|1793.42|1798.73|1793.33|13
1654719760000|2022-06-08 20:22:40|1798.81|1793.41|1798.73|1793.33|1798.81|1793.41|1798.71|1793.31|16
1654719770000|2022-06-08 20:22:50|1798.71|1793.31|1798.76|1793.36|1798.94|1793.54|1798.71|1793.31|21
1654719780000|2022-06-08 20:23:00|1798.86|1793.46|1798.81|1793.41|1798.86|1793.46|1798.75|1793.35|20
1654719790000|2022-06-08 20:23:10|1798.84|1793.44|1798.69|1793.29|1798.88|1793.48|1798.33|1792.93|22
1654719800000|2022-06-08 20:23:20|1798.7|1793.3|1798.7|1793.3|1798.73|1793.33|1798.42|1793.02|16
1654719810000|2022-06-08 20:23:30|1798.48|1793.08|1798.33|1792.93|1798.7|1793.3|1798.33|1792.93|11
1654719820000|2022-06-08 20:23:40|1798.24|1792.84|1798.54|1793.14|1798.54|1793.14|1797.78|1792.38|34
1654719830000|2022-06-08 20:23:50|1798.34|1792.94|1798.46|1793.06|1798.46|1793.06|1798.15|1792.75|14
1654719840000|2022-06-08 20:24:00|1798.5|1793.1|1798.7|1793.3|1798.7|1793.3|1798.46|1793.06|5
1654719850000|2022-06-08 20:24:10|1798.5|1793.1|1798.48|1793.08|1798.59|1793.19|1798.44|1793.04|18
1654719860000|2022-06-08 20:24:20|1798.47|1793.07|1798.6|1793.2|1798.71|1793.31|1798.44|1793.04|13
1654719870000|2022-06-08 20:24:30|1798.61|1793.21|1798.64|1793.24|1798.71|1793.31|1798.56|1793.16|10
1654719880000|2022-06-08 20:24:40|1798.63|1793.23|1798.57|1793.17|1798.71|1793.31|1798.55|1793.15|13
1654719890000|2022-06-08 20:24:50|1798.56|1793.16|1798.19|1792.79|1798.61|1793.21|1798.09|1792.69|19
1654719900000|2022-06-08 20:25:00|1798.18|1792.78|1797.61|1792.21|1798.21|1792.81|1797.58|1792.18|28
1654719910000|2022-06-08 20:25:10|1797.51|1792.11|1796.76|1791.36|1797.6|1792.2|1796.76|1791.36|35
1654719920000|2022-06-08 20:25:20|1796.86|1791.46|1796.89|1791.49|1797.25|1791.85|1796.76|1791.36|30
1654719930000|2022-06-08 20:25:30|1796.77|1791.37|1796.93|1791.53|1796.94|1791.54|1796.77|1791.37|34
1654719940000|2022-06-08 20:25:40|1796.92|1791.52|1797.63|1792.23|1797.71|1792.31|1796.88|1791.48|28
1654719950000|2022-06-08 20:25:50|1797.65|1792.25|1798.29|1792.89|1798.32|1792.92|1797.6|1792.2|33
1654719960000|2022-06-08 20:26:00|1798.3|1792.9|1798.58|1793.18|1798.73|1793.33|1798.3|1792.9|22
1654719970000|2022-06-08 20:26:10|1798.6|1793.2|1798.54|1793.14|1798.74|1793.34|1798.53|1793.13|26
1654719980000|2022-06-08 20:26:20|1798.53|1793.13|1798.67|1793.27|1798.81|1793.41|1798.53|1793.13|16
1654719990000|2022-06-08 20:26:30|1798.68|1793.28|1798.79|1793.39|1798.82|1793.42|1798.67|1793.27|4
1654720000000|2022-06-08 20:26:40|1798.68|1793.28|1798.68|1793.28|1798.81|1793.41|1798.5|1793.1|25
1654720010000|2022-06-08 20:26:50|1798.57|1793.17|1798.6|1793.2|1798.71|1793.31|1798.5|1793.1|28
1654720020000|2022-06-08 20:27:00|1798.58|1793.18|1799.35|1793.95|1799.35|1793.95|1798.48|1793.08|18
1654720030000|2022-06-08 20:27:10|1799.4|1794|1798.89|1793.49|1799.4|1794|1798.82|1793.42|21
1654720040000|2022-06-08 20:27:20|1798.8|1793.4|1798.74|1793.34|1798.89|1793.49|1798.54|1793.14|26
1654720050000|2022-06-08 20:27:30|1798.76|1793.36|1798.79|1793.39|1798.79|1793.39|1798.48|1793.08|22
1654720060000|2022-06-08 20:27:40|1798.76|1793.36|1797.98|1792.58|1798.78|1793.38|1797.98|1792.58|29
1654720070000|2022-06-08 20:27:50|1797.99|1792.59|1797.46|1792.06|1797.99|1792.59|1796.99|1791.59|31
1654720080000|2022-06-08 20:28:00|1797.26|1791.86|1796.94|1791.54|1797.26|1791.86|1796.74|1791.34|27
1654720090000|2022-06-08 20:28:10|1796.93|1791.53|1796.93|1791.53|1797|1791.6|1796.83|1791.43|18
1654720100000|2022-06-08 20:28:20|1796.92|1791.52|1796.68|1791.28|1796.92|1791.52|1796.58|1791.18|24
1654720110000|2022-06-08 20:28:30|1796.69|1791.29|1796.61|1791.21|1796.85|1791.45|1796.13|1790.73|26
1654720120000|2022-06-08 20:28:40|1796.66|1791.26|1796.45|1791.05|1796.74|1791.34|1796.22|1790.82|21
1654720130000|2022-06-08 20:28:50|1796.72|1791.32|1796.7|1791.3|1796.72|1791.32|1796.13|1790.73|9
1654720140000|2022-06-08 20:29:00|1796.71|1791.31|1797.49|1792.09|1797.51|1792.11|1796.71|1791.31|28
1654720150000|2022-06-08 20:29:10|1797.51|1792.11|1797.68|1792.28|1797.76|1792.36|1797.48|1792.08|26
1654720160000|2022-06-08 20:29:20|1797.72|1792.32|1798.01|1792.61|1798.15|1792.75|1797.56|1792.16|30
1654720170000|2022-06-08 20:29:30|1798.02|1792.62|1798.45|1793.05|1798.46|1793.06|1797.99|1792.59|23
1654720180000|2022-06-08 20:29:40|1798.46|1793.06|1798.51|1793.11|1798.51|1793.11|1798.31|1792.91|27
1654720190000|2022-06-08 20:29:50|1798.53|1793.13|1798.49|1793.09|1798.59|1793.19|1798.34|1792.94|27
1654720200000|2022-06-08 20:30:00|1798.45|1793.05|1798.57|1793.17|1798.61|1793.21|1798.42|1793.02|23
1654720210000|2022-06-08 20:30:10|1798.83|1793.43|1799.43|1794.03|1799.68|1794.28|1798.83|1793.43|26
1654720220000|2022-06-08 20:30:20|1799.53|1794.13|1799.55|1794.15|1799.68|1794.28|1799.43|1794.03|17
1654720230000|2022-06-08 20:30:30|1799.54|1794.14|1799.6|1794.2|1799.68|1794.28|1799.43|1794.03|18
1654720240000|2022-06-08 20:30:40|1799.63|1794.23|1798.96|1793.56|1799.71|1794.31|1798.96|1793.56|23
1654720250000|2022-06-08 20:30:50|1798.94|1793.54|1798.96|1793.56|1799.05|1793.65|1798.94|1793.54|16
1654720260000|2022-06-08 20:31:00|1798.97|1793.57|1799.72|1794.32|1799.72|1794.32|1798.97|1793.57|30
1654720270000|2022-06-08 20:31:10|1799.69|1794.29|1800.6|1795.2|1800.71|1795.31|1799.69|1794.29|18
1654720280000|2022-06-08 20:31:20|1800.61|1795.21|1801.61|1796.21|1801.68|1796.28|1800.43|1795.03|25
1654720290000|2022-06-08 20:31:30|1801.54|1796.14|1802.48|1797.08|1802.48|1797.08|1801.54|1796.14|31
1654720300000|2022-06-08 20:31:40|1802.52|1797.12|1802.21|1796.81|1802.52|1797.12|1802.1|1796.7|18
1654720310000|2022-06-08 20:31:50|1802.2|1796.8|1801.49|1796.09|1802.2|1796.8|1801.18|1795.78|30
1654720320000|2022-06-08 20:32:00|1801.48|1796.08|1801.43|1796.03|1801.49|1796.09|1801.32|1795.92|30
1654720330000|2022-06-08 20:32:10|1801.41|1796.01|1801.9|1796.5|1801.93|1796.53|1801.39|1795.99|34
1654720340000|2022-06-08 20:32:20|1801.89|1796.49|1801.77|1796.37|1801.95|1796.55|1801.72|1796.32|27
1654720350000|2022-06-08 20:32:30|1801.79|1796.39|1801.3|1795.9|1802|1796.6|1801.3|1795.9|29
1654720360000|2022-06-08 20:32:40|1801.25|1795.85|1801.18|1795.78|1801.31|1795.91|1800.91|1795.51|24
1654720370000|2022-06-08 20:32:50|1801.29|1795.89|1801|1795.6|1801.4|1796|1800.7|1795.3|31
1654720380000|2022-06-08 20:33:00|1800.94|1795.54|1801.06|1795.66|1801.17|1795.77|1800.77|1795.37|27
1654720390000|2022-06-08 20:33:10|1801.07|1795.67|1801.12|1795.72|1801.21|1795.81|1801.06|1795.66|23
1654720400000|2022-06-08 20:33:20|1801.11|1795.71|1801.01|1795.61|1801.11|1795.71|1800.92|1795.52|23
1654720410000|2022-06-08 20:33:30|1801.02|1795.62|1801.03|1795.63|1801.04|1795.64|1800.87|1795.47|24
1654720420000|2022-06-08 20:33:40|1801.02|1795.62|1801.88|1796.48|1801.88|1796.48|1800.87|1795.47|29
1654720430000|2022-06-08 20:33:50|1801.85|1796.45|1801.84|1796.44|1802.18|1796.78|1801.69|1796.29|27
1654720440000|2022-06-08 20:34:00|1801.83|1796.43|1801.19|1795.79|1801.83|1796.43|1800.71|1795.31|33
1654720450000|2022-06-08 20:34:10|1801.16|1795.76|1801.25|1795.85|1801.29|1795.89|1801.06|1795.66|30
1654720460000|2022-06-08 20:34:20|1801.23|1795.83|1800.74|1795.34|1801.26|1795.86|1800.74|1795.34|27
1654720470000|2022-06-08 20:34:30|1800.73|1795.33|1800.68|1795.28|1800.85|1795.45|1800.43|1795.03|24
1654720480000|2022-06-08 20:34:40|1800.67|1795.27|1800.69|1795.29|1800.78|1795.38|1800.47|1795.07|28
1654720490000|2022-06-08 20:34:50|1800.72|1795.32|1800.73|1795.33|1800.73|1795.33|1800.34|1794.94|24
1654720500000|2022-06-08 20:35:00|1800.68|1795.28|1799.7|1794.3|1800.73|1795.33|1799.51|1794.11|26
1654720510000|2022-06-08 20:35:10|1799.61|1794.21|1799.71|1794.31|1799.86|1794.46|1799.57|1794.17|18
1654720520000|2022-06-08 20:35:20|1799.6|1794.2|1799.01|1793.61|1799.6|1794.2|1798.96|1793.56|16
1654720530000|2022-06-08 20:35:30|1799|1793.6|1799.08|1793.68|1799.18|1793.78|1798.93|1793.53|23
1654720540000|2022-06-08 20:35:40|1798.99|1793.59|1798.92|1793.52|1799.16|1793.76|1798.83|1793.43|17
1654720550000|2022-06-08 20:35:50|1798.88|1793.48|1798.74|1793.34|1798.88|1793.48|1798.41|1793.01|20
1654720560000|2022-06-08 20:36:00|1798.75|1793.35|1798.8|1793.4|1798.91|1793.51|1798.7|1793.3|23
1654720570000|2022-06-08 20:36:10|1798.74|1793.34|1798.82|1793.42|1798.92|1793.52|1798.7|1793.3|18
1654720580000|2022-06-08 20:36:20|1798.79|1793.39|1799.3|1793.9|1799.3|1793.9|1798.79|1793.39|18
1654720590000|2022-06-08 20:36:30|1799.29|1793.89|1799.19|1793.79|1799.38|1793.98|1799.11|1793.71|14
1654720600000|2022-06-08 20:36:40|1799.11|1793.71|1798.88|1793.48|1799.21|1793.81|1798.88|1793.48|19
1654720610000|2022-06-08 20:36:50|1798.91|1793.51|1798.12|1792.72|1798.91|1793.51|1797.87|1792.47|33
1654720620000|2022-06-08 20:37:00|1797.99|1792.59|1799.46|1794.06|1799.46|1794.06|1797.99|1792.59|30
1654720630000|2022-06-08 20:37:10|1799.61|1794.21|1799.72|1794.32|1800.01|1794.61|1799.57|1794.17|24
1654720640000|2022-06-08 20:37:20|1799.82|1794.42|1799.96|1794.56|1800.01|1794.61|1799.62|1794.22|25
1654720650000|2022-06-08 20:37:30|1799.94|1794.54|1799.91|1794.51|1799.96|1794.56|1799.56|1794.16|27
1654720660000|2022-06-08 20:37:40|1799.93|1794.53|1799.86|1794.46|1800.01|1794.61|1799.66|1794.26|21
1654720670000|2022-06-08 20:37:50|1799.78|1794.38|1799.62|1794.22|1799.89|1794.49|1799.58|1794.18|25
1654720680000|2022-06-08 20:38:00|1799.78|1794.38|1799.27|1793.87|1799.78|1794.38|1799.09|1793.69|24
1654720690000|2022-06-08 20:38:10|1799.35|1793.95|1799.57|1794.17|1799.68|1794.28|1799.35|1793.95|31
1654720700000|2022-06-08 20:38:20|1799.61|1794.21|1800.22|1794.82|1800.22|1794.82|1799.58|1794.18|25
1654720710000|2022-06-08 20:38:30|1800.21|1794.81|1800.33|1794.93|1800.53|1795.13|1800.21|1794.81|26
1654720720000|2022-06-08 20:38:40|1800.3|1794.9|1800.33|1794.93|1800.63|1795.23|1800.3|1794.9|17
1654720730000|2022-06-08 20:38:50|1800.55|1795.15|1800.83|1795.43|1800.86|1795.46|1800.33|1794.93|21
1654720740000|2022-06-08 20:39:00|1800.79|1795.39|1801.47|1796.07|1801.58|1796.18|1800.79|1795.39|16
1654720750000|2022-06-08 20:39:10|1801.52|1796.12|1802.35|1796.95|1802.35|1796.95|1801.47|1796.07|22
1654720760000|2022-06-08 20:39:20|1802.19|1796.79|1804.2|1798.8|1804.2|1798.8|1802.19|1796.79|26
1654720770000|2022-06-08 20:39:30|1804.21|1798.81|1806.96|1801.56|1807.32|1801.92|1803.99|1798.59|35
1654720780000|2022-06-08 20:39:40|1806.86|1801.46|1806.64|1801.24|1806.86|1801.46|1805.91|1800.51|34
1654720790000|2022-06-08 20:39:50|1806.76|1801.36|1807.23|1801.83|1807.48|1802.08|1806.63|1801.23|37
1654720800000|2022-06-08 20:40:00|1807.24|1801.84|1805.83|1800.43|1807.24|1801.84|1805.81|1800.41|38
1654720810000|2022-06-08 20:40:10|1805.84|1800.44|1806.09|1800.69|1806.21|1800.81|1805.68|1800.28|35
1654720820000|2022-06-08 20:40:20|1806.04|1800.64|1804.89|1799.49|1806.1|1800.7|1804.89|1799.49|34
1654720830000|2022-06-08 20:40:30|1804.87|1799.47|1804.47|1799.07|1804.87|1799.47|1804.35|1798.95|31
1654720840000|2022-06-08 20:40:40|1804.48|1799.08|1805.53|1800.13|1805.53|1800.13|1804.24|1798.84|34
1654720850000|2022-06-08 20:40:50|1805.55|1800.15|1804.63|1799.23|1805.58|1800.18|1804.54|1799.14|33
1654720860000|2022-06-08 20:41:00|1804.68|1799.28|1804.44|1799.04|1804.78|1799.38|1804.44|1799.04|29
1654720870000|2022-06-08 20:41:10|1804.43|1799.03|1804.46|1799.06|1804.49|1799.09|1803.47|1798.07|35
1654720880000|2022-06-08 20:41:20|1804.39|1798.99|1803.42|1798.02|1804.39|1798.99|1803.22|1797.82|33
1654720890000|2022-06-08 20:41:30|1803.46|1798.06|1803.27|1797.87|1803.8|1798.4|1803.27|1797.87|32
1654720900000|2022-06-08 20:41:40|1803.29|1797.89|1802.8|1797.4|1803.51|1798.11|1802.8|1797.4|27
1654720910000|2022-06-08 20:41:50|1802.74|1797.34|1802.87|1797.47|1802.96|1797.56|1802.63|1797.23|23
1654720920000|2022-06-08 20:42:00|1802.78|1797.38|1802.82|1797.42|1803.22|1797.82|1802.78|1797.38|34
1654720930000|2022-06-08 20:42:10|1802.79|1797.39|1803.62|1798.22|1803.62|1798.22|1802.37|1796.97|31
1654720940000|2022-06-08 20:42:20|1803.59|1798.19|1803.29|1797.89|1803.7|1798.3|1803.07|1797.67|34
1654720950000|2022-06-08 20:42:30|1803.32|1797.92|1803.55|1798.15|1803.63|1798.23|1803.32|1797.92|24
1654720960000|2022-06-08 20:42:40|1803.64|1798.24|1803.8|1798.4|1803.8|1798.4|1803.45|1798.05|30
1654720970000|2022-06-08 20:42:50|1803.71|1798.31|1803.89|1798.49|1804.29|1798.89|1803.71|1798.31|30
1654720980000|2022-06-08 20:43:00|1803.99|1798.59|1803.68|1798.28|1804|1798.6|1803.57|1798.17|28
1654720990000|2022-06-08 20:43:10|1803.6|1798.2|1803.73|1798.33|1803.84|1798.44|1803.55|1798.15|34
1654721000000|2022-06-08 20:43:20|1803.67|1798.27|1803.59|1798.19|1803.86|1798.46|1803.55|1798.15|25
1654721010000|2022-06-08 20:43:30|1803.6|1798.2|1803.58|1798.18|1803.77|1798.37|1803.46|1798.06|28
1654721020000|2022-06-08 20:43:40|1803.75|1798.35|1804.25|1798.85|1804.25|1798.85|1803.75|1798.35|28
1654721030000|2022-06-08 20:43:50|1804.23|1798.83|1803.93|1798.53|1804.24|1798.84|1803.93|1798.53|27
1654721040000|2022-06-08 20:44:00|1803.99|1798.59|1803.3|1797.9|1804.05|1798.65|1803.29|1797.89|22
1654721050000|2022-06-08 20:44:10|1803.31|1797.91|1803.91|1798.51|1803.91|1798.51|1803.31|1797.91|28
1654721060000|2022-06-08 20:44:20|1803.81|1798.41|1803.55|1798.15|1803.81|1798.41|1803.45|1798.05|23
1654721070000|2022-06-08 20:44:30|1803.58|1798.18|1803.47|1798.07|1803.65|1798.25|1803.45|1798.05|29
1654721080000|2022-06-08 20:44:40|1803.46|1798.06|1803.5|1798.1|1803.7|1798.3|1803.43|1798.03|28
1654721090000|2022-06-08 20:44:50|1803.51|1798.11|1803.49|1798.09|1803.58|1798.18|1803.46|1798.06|24
1654721100000|2022-06-08 20:45:00|1803.5|1798.1|1803.01|1797.61|1803.52|1798.12|1802.59|1797.19|33
1654721110000|2022-06-08 20:45:10|1803|1797.6|1802.88|1797.48|1803.26|1797.86|1802.83|1797.43|30
1654721120000|2022-06-08 20:45:20|1802.92|1797.52|1803.96|1798.56|1803.96|1798.56|1802.92|1797.52|34
1654721130000|2022-06-08 20:45:30|1803.98|1798.58|1803.08|1797.68|1803.98|1798.58|1803.06|1797.66|30
1654721140000|2022-06-08 20:45:40|1803.09|1797.69|1803.1|1797.7|1803.2|1797.8|1802.97|1797.57|25
1654721150000|2022-06-08 20:45:50|1803.11|1797.71|1803.15|1797.75|1803.16|1797.76|1802.96|1797.56|28
1654721160000|2022-06-08 20:46:00|1803.13|1797.73|1803.16|1797.76|1803.24|1797.84|1803.11|1797.71|20
1654721170000|2022-06-08 20:46:10|1803.14|1797.74|1803.18|1797.78|1803.26|1797.86|1803.14|1797.74|25
1654721180000|2022-06-08 20:46:20|1803.16|1797.76|1803.16|1797.76|1803.16|1797.76|1803.03|1797.63|17
1654721190000|2022-06-08 20:46:30|1803.14|1797.74|1803.02|1797.62|1803.14|1797.74|1803.01|1797.61|23
1654721200000|2022-06-08 20:46:40|1803.04|1797.64|1802.54|1797.14|1803.07|1797.67|1802.33|1796.93|33
1654721210000|2022-06-08 20:46:50|1802.37|1796.97|1802.43|1797.03|1802.54|1797.14|1802.21|1796.81|21
1654721220000|2022-06-08 20:47:00|1802.23|1796.83|1801.96|1796.56|1802.23|1796.83|1801.68|1796.28|28
1654721230000|2022-06-08 20:47:10|1802.22|1796.82|1803.48|1798.08|1803.52|1798.12|1802.12|1796.72|37
1654721240000|2022-06-08 20:47:20|1803.25|1797.85|1802.81|1797.41|1803.35|1797.95|1802.76|1797.36|31
1654721250000|2022-06-08 20:47:30|1802.79|1797.39|1802.38|1796.98|1803.07|1797.67|1802.25|1796.85|35
1654721260000|2022-06-08 20:47:40|1802.31|1796.91|1802.28|1796.88|1802.38|1796.98|1802.08|1796.68|32
1654721270000|2022-06-08 20:47:50|1802.32|1796.92|1801.58|1796.18|1802.38|1796.98|1801.42|1796.02|27
1654721280000|2022-06-08 20:48:00|1801.6|1796.2|1801.63|1796.23|1801.78|1796.38|1801.18|1795.78|37
1654721290000|2022-06-08 20:48:10|1801.59|1796.19|1802.02|1796.62|1802.03|1796.63|1801.31|1795.91|36
1654721300000|2022-06-08 20:48:20|1802|1796.6|1800.74|1795.34|1802|1796.6|1800.74|1795.34|34
1654721310000|2022-06-08 20:48:30|1800.66|1795.26|1800.98|1795.58|1801.01|1795.61|1800.66|1795.26|35
1654721320000|2022-06-08 20:48:40|1800.93|1795.53|1800.91|1795.51|1800.97|1795.57|1800.89|1795.49|17
1654721330000|2022-06-08 20:48:50|1800.94|1795.54|1800.95|1795.55|1801.14|1795.74|1800.9|1795.5|25
1654721340000|2022-06-08 20:49:00|1800.96|1795.56|1800.89|1795.49|1801.03|1795.63|1800.79|1795.39|32
1654721350000|2022-06-08 20:49:10|1800.88|1795.48|1801.74|1796.34|1801.79|1796.39|1800.87|1795.47|25
1654721360000|2022-06-08 20:49:20|1801.68|1796.28|1801.77|1796.37|1801.9|1796.5|1801.48|1796.08|25
1654721370000|2022-06-08 20:49:30|1801.81|1796.41|1801.95|1796.55|1802.51|1797.11|1801.77|1796.37|34
1654721380000|2022-06-08 20:49:40|1801.84|1796.44|1802.3|1796.9|1802.47|1797.07|1801.81|1796.41|31
1654721390000|2022-06-08 20:49:50|1802.56|1797.16|1803.03|1797.63|1803.03|1797.63|1802.55|1797.15|34
1654721400000|2022-06-08 20:50:00|1803|1797.6|1802.5|1797.1|1803|1797.6|1802.42|1797.02|28
1654721410000|2022-06-08 20:50:10|1802.52|1797.12|1801.47|1796.07|1802.59|1797.19|1801.44|1796.04|33
1654721420000|2022-06-08 20:50:20|1801.54|1796.14|1801.94|1796.54|1802.09|1796.69|1801.48|1796.08|32
1654721430000|2022-06-08 20:50:30|1801.87|1796.47|1801.56|1796.16|1802.02|1796.62|1801.55|1796.15|32
1654721440000|2022-06-08 20:50:40|1801.57|1796.17|1801|1795.6|1801.73|1796.33|1800.91|1795.51|30
1654721450000|2022-06-08 20:50:50|1801.01|1795.61|1800.71|1795.31|1801.1|1795.7|1800.68|1795.28|32
1654721460000|2022-06-08 20:51:00|1800.7|1795.3|1800.86|1795.46|1801.05|1795.65|1800.63|1795.23|35
1654721470000|2022-06-08 20:51:10|1800.87|1795.47|1800.94|1795.54|1801.01|1795.61|1800.83|1795.43|25
1654721480000|2022-06-08 20:51:20|1800.91|1795.51|1800.86|1795.46|1800.96|1795.56|1800.74|1795.34|32
1654721490000|2022-06-08 20:51:30|1800.87|1795.47|1800.51|1795.11|1801|1795.6|1800.42|1795.02|27
1654721500000|2022-06-08 20:51:40|1800.54|1795.14|1799.72|1794.32|1800.54|1795.14|1799.57|1794.17|28
1654721510000|2022-06-08 20:51:50|1799.7|1794.3|1799.21|1793.81|1799.7|1794.3|1799.15|1793.75|31
1654721520000|2022-06-08 20:52:00|1799.07|1793.67|1798.74|1793.34|1799.07|1793.67|1798.69|1793.29|35
1654721530000|2022-06-08 20:52:10|1798.73|1793.33|1798.77|1793.37|1799.07|1793.67|1798.73|1793.33|24
1654721540000|2022-06-08 20:52:20|1798.69|1793.29|1798.69|1793.29|1799.12|1793.72|1798.48|1793.08|31
1654721550000|2022-06-08 20:52:30|1798.71|1793.31|1798.54|1793.14|1798.76|1793.36|1798.37|1792.97|32
1654721560000|2022-06-08 20:52:40|1798.55|1793.15|1799.12|1793.72|1799.16|1793.76|1798.44|1793.04|31
1654721570000|2022-06-08 20:52:50|1799.15|1793.75|1799.6|1794.2|1799.68|1794.28|1799.15|1793.75|30
1654721580000|2022-06-08 20:53:00|1799.63|1794.23|1799.3|1793.9|1799.68|1794.28|1799.26|1793.86|23
1654721590000|2022-06-08 20:53:10|1799.35|1793.95|1799.35|1793.95|1799.44|1794.04|1799.24|1793.84|21
1654721600000|2022-06-08 20:53:20|1799.37|1793.97|1799.37|1793.97|1799.4|1794|1799.34|1793.94|18
1654721610000|2022-06-08 20:53:30|1799.38|1793.98|1799.47|1794.07|1799.49|1794.09|1799.37|1793.97|18
1654721620000|2022-06-08 20:53:40|1799.64|1794.24|1799.74|1794.34|1799.85|1794.45|1799.64|1794.24|27
1654721630000|2022-06-08 20:53:50|1799.66|1794.26|1799.76|1794.36|1799.8|1794.4|1799.44|1794.04|30
1654721640000|2022-06-08 20:54:00|1799.72|1794.32|1799.71|1794.31|1799.8|1794.4|1799.71|1794.31|19
1654721650000|2022-06-08 20:54:10|1799.74|1794.34|1799.6|1794.2|1799.93|1794.53|1799.6|1794.2|21
1654721660000|2022-06-08 20:54:20|1799.65|1794.25|1800.34|1794.94|1800.34|1794.94|1799.64|1794.24|30
1654721670000|2022-06-08 20:54:30|1800.33|1794.93|1800.44|1795.04|1800.44|1795.04|1800.14|1794.74|20
1654721680000|2022-06-08 20:54:40|1800.43|1795.03|1800.59|1795.19|1800.66|1795.26|1800.26|1794.86|15
1654721690000|2022-06-08 20:54:50|1800.57|1795.17|1800.48|1795.08|1800.57|1795.17|1800.26|1794.86|27
1654721700000|2022-06-08 20:55:00|1800.56|1795.16|1801.39|1795.99|1801.6|1796.2|1800.55|1795.15|25
1654721710000|2022-06-08 20:55:10|1801.4|1796|1801.16|1795.76|1801.81|1796.41|1801.16|1795.76|15
1654721720000|2022-06-08 20:55:20|1801.11|1795.71|1801.1|1795.7|1801.3|1795.9|1801.04|1795.64|28
1654721730000|2022-06-08 20:55:30|1801.11|1795.71|1801.06|1795.66|1801.28|1795.88|1800.96|1795.56|21
1654721740000|2022-06-08 20:55:40|1801.08|1795.68|1800.6|1795.2|1801.12|1795.72|1800.6|1795.2|25
1654721750000|2022-06-08 20:55:50|1800.57|1795.17|1800.56|1795.16|1800.66|1795.26|1800.47|1795.07|22
1654721760000|2022-06-08 20:56:00|1800.55|1795.15|1800.82|1795.42|1800.82|1795.42|1800.54|1795.14|28
1654721770000|2022-06-08 20:56:10|1800.93|1795.53|1801.04|1795.64|1801.14|1795.74|1800.81|1795.41|35
1654721780000|2022-06-08 20:56:20|1801.1|1795.7|1801.26|1795.86|1801.5|1796.1|1801.04|1795.64|21
1654721790000|2022-06-08 20:56:30|1801.28|1795.88|1801.36|1795.96|1801.39|1795.99|1801.17|1795.77|16
1654721800000|2022-06-08 20:56:40|1801.37|1795.97|1801.25|1795.85|1801.38|1795.98|1801.18|1795.78|18
1654721810000|2022-06-08 20:56:50|1801.26|1795.86|1801.29|1795.89|1801.33|1795.93|1801.25|1795.85|18
1654721820000|2022-06-08 20:57:00|1801.33|1795.93|1801.41|1796.01|1801.41|1796.01|1801.3|1795.9|10
1654721830000|2022-06-08 20:57:10|1801.3|1795.9|1801.72|1796.32|1801.72|1796.32|1801.23|1795.83|11
1654721840000|2022-06-08 20:57:20|1801.23|1795.83|1801.65|1796.25|1801.93|1796.53|1801.23|1795.83|20
1654721850000|2022-06-08 20:57:30|1801.63|1796.23|1801.44|1796.04|1801.65|1796.25|1801.33|1795.93|25
1654721860000|2022-06-08 20:57:40|1801.4|1796|1800.61|1795.21|1801.4|1796|1800.61|1795.21|32
1654721870000|2022-06-08 20:57:50|1800.64|1795.24|1799.82|1794.42|1800.64|1795.24|1799.71|1794.31|33
1654721880000|2022-06-08 20:58:00|1799.75|1794.35|1799.12|1793.72|1799.91|1794.51|1798.89|1793.49|38
1654721890000|2022-06-08 20:58:10|1799.01|1793.61|1798.71|1793.31|1799.17|1793.77|1798.71|1793.31|30
1654721900000|2022-06-08 20:58:20|1798.87|1793.47|1798.05|1792.65|1798.87|1793.47|1797.93|1792.53|32
1654721910000|2022-06-08 20:58:30|1798.01|1792.61|1797.8|1792.4|1798.01|1792.61|1797.63|1792.23|29
1654721920000|2022-06-08 20:58:40|1797.79|1792.39|1798.6|1793.2|1798.7|1793.3|1797.79|1792.39|30
1654721930000|2022-06-08 20:58:50|1798.62|1793.22|1798.32|1792.92|1798.64|1793.24|1798.22|1792.82|30
1654721940000|2022-06-08 20:59:00|1798.3|1792.9|1797.85|1792.45|1798.3|1792.9|1797.76|1792.36|27
1654721950000|2022-06-08 20:59:10|1797.84|1792.44|1798.38|1792.98|1798.41|1793.01|1797.84|1792.44|18
1654721960000|2022-06-08 20:59:20|1798.32|1792.92|1798.32|1792.92|1798.39|1792.99|1798.28|1792.88|25
1654721970000|2022-06-08 20:59:30|1798.36|1792.96|1798.94|1793.54|1798.94|1793.54|1798.33|1792.93|21
1654721980000|2022-06-08 20:59:40|1798.95|1793.55|1798.43|1793.03|1798.96|1793.56|1798.37|1792.97|27
1654721990000|2022-06-08 20:59:50|1798.44|1793.04|1798.17|1792.77|1798.5|1793.1|1798.17|1792.77|23
1654722000000|2022-06-08 21:00:00|1798.18|1792.78|1798.24|1792.84|1798.26|1792.86|1797.87|1792.47|29
1654722010000|2022-06-08 21:00:10|1798.27|1792.87|1798.97|1793.57|1799|1793.6|1798.22|1792.82|24
1654722020000|2022-06-08 21:00:20|1799|1793.6|1799.42|1794.02|1799.42|1794.02|1798.99|1793.59|22
1654722030000|2022-06-08 21:00:30|1799.41|1794.01|1799.2|1793.8|1799.42|1794.02|1799.17|1793.77|14
1654722040000|2022-06-08 21:00:40|1799.22|1793.82|1799.25|1793.85|1799.32|1793.92|1799.18|1793.78|26
1654722050000|2022-06-08 21:00:50|1799.26|1793.86|1799.27|1793.87|1799.32|1793.92|1799.24|1793.84|14
1654722060000|2022-06-08 21:01:00|1799.28|1793.88|1799.53|1794.13|1799.55|1794.15|1799.23|1793.83|25
1654722070000|2022-06-08 21:01:10|1799.67|1794.27|1799.63|1794.23|1799.67|1794.27|1799.61|1794.21|8
1654722080000|2022-06-08 21:01:20|1799.62|1794.22|1799.78|1794.38|1799.8|1794.4|1799.61|1794.21|10
1654722090000|2022-06-08 21:01:30|1799.77|1794.37|1799.83|1794.43|1799.83|1794.43|1799.77|1794.37|5
1654722100000|2022-06-08 21:01:40|1799.81|1794.41|1799.85|1794.45|1799.86|1794.46|1799.78|1794.38|11
1654722110000|2022-06-08 21:01:50|1799.89|1794.49|1798.96|1793.56|1799.95|1794.55|1798.59|1793.19|25
1654722120000|2022-06-08 21:02:00|1799.01|1793.61|1799.81|1794.41|1799.88|1794.48|1799|1793.6|25
1654722130000|2022-06-08 21:02:10|1799.82|1794.42|1799.54|1794.14|1799.82|1794.42|1799.54|1794.14|21
1654722140000|2022-06-08 21:02:20|1799.53|1794.13|1799.55|1794.15|1799.57|1794.17|1799.53|1794.13|10
1654722150000|2022-06-08 21:02:30|1799.61|1794.21|1799.6|1794.2|1799.62|1794.22|1799.59|1794.19|7
1654722160000|2022-06-08 21:02:40|1799.61|1794.21|1799.58|1794.18|1799.61|1794.21|1799.58|1794.18|10
1654722170000|2022-06-08 21:02:50|1799.57|1794.17|1799.48|1794.08|1799.57|1794.17|1799.48|1794.08|6
1654722180000|2022-06-08 21:03:00|1799.47|1794.07|1799.38|1793.98|1799.47|1794.07|1799.38|1793.98|8
1654722190000|2022-06-08 21:03:10|1799.4|1794|1799.76|1794.36|1799.8|1794.4|1799.4|1794|18
1654722200000|2022-06-08 21:03:20|1799.75|1794.35|1799.85|1794.45|1799.85|1794.45|1799.75|1794.35|5
1654722210000|2022-06-08 21:03:30|1799.91|1794.51|1800.17|1794.77|1800.17|1794.77|1799.91|1794.51|9
1654722220000|2022-06-08 21:03:40|1800.18|1794.78|1801.3|1795.9|1801.3|1795.9|1800.18|1794.78|25
1654722230000|2022-06-08 21:03:50|1801.27|1795.87|1802.61|1797.21|1802.81|1797.41|1801.25|1795.85|30
1654722240000|2022-06-08 21:04:00|1802.59|1797.19|1802.82|1797.42|1802.82|1797.42|1802.51|1797.11|23
1654722250000|2022-06-08 21:04:10|1802.81|1797.41|1804.4|1799|1804.82|1799.42|1802.81|1797.41|28
1654722260000|2022-06-08 21:04:20|1804.42|1799.02|1804.09|1798.69|1804.43|1799.03|1803.83|1798.43|30
1654722270000|2022-06-08 21:04:30|1804.06|1798.66|1803.81|1798.41|1804.1|1798.7|1803.77|1798.37|20
1654722280000|2022-06-08 21:04:40|1803.8|1798.4|1802.62|1797.22|1803.81|1798.41|1802.61|1797.21|32
1654722290000|2022-06-08 21:04:50|1802.59|1797.19|1802.62|1797.22|1802.72|1797.32|1802.41|1797.01|20
1654722300000|2022-06-08 21:05:00|1802.65|1797.25|1803.05|1797.65|1803.05|1797.65|1802.58|1797.18|25
1654722310000|2022-06-08 21:05:10|1803.08|1797.68|1803.05|1797.65|1803.24|1797.84|1802.86|1797.46|31
1654722320000|2022-06-08 21:05:20|1803.04|1797.64|1802.91|1797.51|1803.32|1797.92|1802.81|1797.41|28
1654722330000|2022-06-08 21:05:30|1802.84|1797.44|1802.08|1796.68|1802.84|1797.44|1802.08|1796.68|22
1654722340000|2022-06-08 21:05:40|1802.03|1796.63|1800.67|1795.27|1802.04|1796.64|1800.67|1795.27|36
1654722350000|2022-06-08 21:05:50|1800.64|1795.24|1800.86|1795.46|1801.07|1795.67|1800.6|1795.2|28
1654722360000|2022-06-08 21:06:00|1800.84|1795.44|1800.26|1794.86|1800.85|1795.45|1800.26|1794.86|21
1654722370000|2022-06-08 21:06:10|1800.27|1794.87|1800.19|1794.79|1800.29|1794.89|1800.15|1794.75|13
1654722380000|2022-06-08 21:06:20|1800.15|1794.75|1800.16|1794.76|1800.19|1794.79|1800.1|1794.7|18
1654722390000|2022-06-08 21:06:30|1800.19|1794.79|1800.15|1794.75|1800.22|1794.82|1800.12|1794.72|22
1654722400000|2022-06-08 21:06:40|1800.11|1794.71|1799.9|1794.5|1800.15|1794.75|1799.88|1794.48|20
1654722410000|2022-06-08 21:06:50|1799.84|1794.44|1799.86|1794.46|1799.91|1794.51|1799.83|1794.43|18
1654722420000|2022-06-08 21:07:00|1799.95|1794.55|1800.13|1794.73|1800.19|1794.79|1799.95|1794.55|19
1654722430000|2022-06-08 21:07:10|1800.15|1794.75|1800.22|1794.82|1800.32|1794.92|1800.1|1794.7|21
1654722440000|2022-06-08 21:07:20|1800.27|1794.87|1799.38|1793.98|1800.27|1794.87|1799.38|1793.98|27
1654722450000|2022-06-08 21:07:30|1799.37|1793.97|1798.73|1793.33|1799.37|1793.97|1798.38|1792.98|25
1654722460000|2022-06-08 21:07:40|1798.72|1793.32|1798.85|1793.45|1798.9|1793.5|1798.72|1793.32|14
1654722470000|2022-06-08 21:07:50|1798.84|1793.44|1799.08|1793.68|1799.08|1793.68|1798.84|1793.44|13
1654722480000|2022-06-08 21:08:00|1799.1|1793.7|1799.23|1793.83|1799.23|1793.83|1799.04|1793.64|27
1654722490000|2022-06-08 21:08:10|1799.26|1793.86|1799.22|1793.82|1799.75|1794.35|1799.17|1793.77|26
1654722500000|2022-06-08 21:08:20|1799.25|1793.85|1798.79|1793.39|1799.28|1793.88|1798.79|1793.39|31
1654722510000|2022-06-08 21:08:30|1798.8|1793.4|1799.35|1793.95|1799.36|1793.96|1798.8|1793.4|25
1654722520000|2022-06-08 21:08:40|1799.36|1793.96|1799.58|1794.18|1799.67|1794.27|1799.36|1793.96|24
1654722530000|2022-06-08 21:08:50|1799.61|1794.21|1799.41|1794.01|1799.63|1794.23|1799.41|1794.01|7
1654722540000|2022-06-08 21:09:00|1799.4|1794|1799.31|1793.91|1799.41|1794.01|1799.29|1793.89|10
1654722550000|2022-06-08 21:09:10|1799.29|1793.89|1799.35|1793.95|1799.36|1793.96|1799.29|1793.89|13
1654722560000|2022-06-08 21:09:20|1799.36|1793.96|1799.32|1793.92|1799.36|1793.96|1799.3|1793.9|14
1654722570000|2022-06-08 21:09:30|1799.33|1793.93|1799.33|1793.93|1799.36|1793.96|1799.26|1793.86|13
1654722580000|2022-06-08 21:09:40|1799.27|1793.87|1799.3|1793.9|1799.32|1793.92|1799.25|1793.85|8
1654722590000|2022-06-08 21:09:50|1799.28|1793.88|1799.68|1794.28|1799.68|1794.28|1799.27|1793.87|18
1654722600000|2022-06-08 21:10:00|1799.64|1794.24|1799.74|1794.34|1799.77|1794.37|1799.53|1794.13|26
1654722610000|2022-06-08 21:10:10|1799.68|1794.28|1799.75|1794.35|1799.78|1794.38|1799.62|1794.22|19
1654722620000|2022-06-08 21:10:20|1799.74|1794.34|1799.79|1794.39|1799.8|1794.4|1799.74|1794.34|15
1654722630000|2022-06-08 21:10:30|1799.85|1794.45|1799.79|1794.39|1799.85|1794.45|1799.75|1794.35|15
1654722640000|2022-06-08 21:10:40|1799.82|1794.42|1799.75|1794.35|1799.86|1794.46|1799.66|1794.26|13
1654722650000|2022-06-08 21:10:50|1799.76|1794.36|1799.66|1794.26|1799.78|1794.38|1799.44|1794.04|24
1654722660000|2022-06-08 21:11:00|1799.64|1794.24|1799.66|1794.26|1799.72|1794.32|1799.35|1793.95|14
1654722670000|2022-06-08 21:11:10|1799.68|1794.28|1799.08|1793.68|1799.68|1794.28|1798.92|1793.52|33
1654722680000|2022-06-08 21:11:20|1799.16|1793.76|1799.08|1793.68|1799.2|1793.8|1798.79|1793.39|33
1654722690000|2022-06-08 21:11:30|1799.12|1793.72|1799.05|1793.65|1799.22|1793.82|1798.99|1793.59|21
1654722700000|2022-06-08 21:11:40|1798.99|1793.59|1799.04|1793.64|1799.2|1793.8|1798.95|1793.55|31
1654722710000|2022-06-08 21:11:50|1799.09|1793.69|1799.47|1794.07|1799.51|1794.11|1799.04|1793.64|25
1654722720000|2022-06-08 21:12:00|1799.22|1793.82|1798.81|1793.41|1799.22|1793.82|1798.76|1793.36|25
1654722730000|2022-06-08 21:12:10|1798.87|1793.47|1798.61|1793.21|1799.16|1793.76|1798.61|1793.21|37
1654722740000|2022-06-08 21:12:20|1798.62|1793.22|1798.7|1793.3|1798.76|1793.36|1798.59|1793.19|19
1654722750000|2022-06-08 21:12:30|1798.69|1793.29|1798.62|1793.22|1798.77|1793.37|1798.56|1793.16|21
1654722760000|2022-06-08 21:12:40|1798.63|1793.23|1798.42|1793.02|1798.66|1793.26|1798.18|1792.78|32
1654722770000|2022-06-08 21:12:50|1798.43|1793.03|1799.4|1794|1799.4|1794|1798.42|1793.02|24
1654722780000|2022-06-08 21:13:00|1799.24|1793.84|1799.21|1793.81|1799.45|1794.05|1799.06|1793.66|23
1654722790000|2022-06-08 21:13:10|1799.22|1793.82|1799.27|1793.87|1799.27|1793.87|1799.17|1793.77|14
1654722800000|2022-06-08 21:13:20|1799.26|1793.86|1799.18|1793.78|1799.43|1794.03|1799.15|1793.75|16
1654722810000|2022-06-08 21:13:30|1799.07|1793.67|1799.28|1793.88|1799.36|1793.96|1798.83|1793.43|15
1654722820000|2022-06-08 21:13:40|1799.24|1793.84|1799.06|1793.66|1799.43|1794.03|1799.02|1793.62|11
1654722830000|2022-06-08 21:13:50|1799.05|1793.65|1800.38|1794.98|1800.38|1794.98|1799.05|1793.65|19
1654722840000|2022-06-08 21:14:00|1800.22|1794.82|1800.38|1794.98|1800.38|1794.98|1799.98|1794.58|20
1654722850000|2022-06-08 21:14:10|1800.17|1794.77|1799.65|1794.25|1800.28|1794.88|1799.56|1794.16|29
1654722860000|2022-06-08 21:14:20|1799.75|1794.35|1799.98|1794.58|1799.98|1794.58|1799.75|1794.35|7
1654722870000|2022-06-08 21:14:30|1799.88|1794.48|1800.07|1794.67|1800.07|1794.67|1799.8|1794.4|28
1654722880000|2022-06-08 21:14:40|1799.92|1794.52|1800.15|1794.75|1800.15|1794.75|1799.92|1794.52|20
1654722890000|2022-06-08 21:14:50|1800.14|1794.74|1800.07|1794.67|1800.14|1794.74|1799.98|1794.58|10
1654722900000|2022-06-08 21:15:00|1800.03|1794.63|1800.07|1794.67|1800.07|1794.67|1799.98|1794.58|3
1654722910000|2022-06-08 21:15:10|1800.03|1794.63|1800.02|1794.62|1800.17|1794.77|1799.98|1794.58|18
1654722920000|2022-06-08 21:15:20|1799.92|1794.52|1799.98|1794.58|1800.27|1794.87|1799.91|1794.51|26
1654722930000|2022-06-08 21:15:30|1799.99|1794.59|1800.06|1794.66|1800.14|1794.74|1799.98|1794.58|15
1654722940000|2022-06-08 21:15:40|1800.03|1794.63|1800.45|1795.05|1800.53|1795.13|1799.89|1794.49|24
1654722950000|2022-06-08 21:15:50|1800.46|1795.06|1800.34|1794.94|1800.53|1795.13|1800.33|1794.93|20
1654722960000|2022-06-08 21:16:00|1800.33|1794.93|1800.5|1795.1|1800.53|1795.13|1800.3|1794.9|13
1654722970000|2022-06-08 21:16:10|1800.48|1795.08|1801.63|1796.23|1801.63|1796.23|1800.46|1795.06|27
1654722980000|2022-06-08 21:16:20|1801.5|1796.1|1801.77|1796.37|1801.77|1796.37|1801.44|1796.04|30
1654722990000|2022-06-08 21:16:30|1801.76|1796.36|1801.82|1796.42|1802.18|1796.78|1801.59|1796.19|29
1654723000000|2022-06-08 21:16:40|1801.85|1796.45|1802.05|1796.65|1802.18|1796.78|1801.8|1796.4|18
1654723010000|2022-06-08 21:16:50|1802|1796.6|1802.18|1796.78|1802.18|1796.78|1801.73|1796.33|18
1654723020000|2022-06-08 21:17:00|1802.01|1796.61|1802.18|1796.78|1802.18|1796.78|1801.79|1796.39|30
1654723030000|2022-06-08 21:17:10|1802.05|1796.65|1801.74|1796.34|1802.18|1796.78|1801.7|1796.3|26
1654723040000|2022-06-08 21:17:20|1801.75|1796.35|1801.85|1796.45|1802.18|1796.78|1801.75|1796.35|10
1654723050000|2022-06-08 21:17:30|1801.86|1796.46|1801.95|1796.55|1802.18|1796.78|1801.85|1796.45|11
1654723060000|2022-06-08 21:17:40|1801.94|1796.54|1802.18|1796.78|1802.18|1796.78|1801.63|1796.23|24
1654723070000|2022-06-08 21:17:50|1801.85|1796.45|1801.13|1795.73|1801.94|1796.54|1801.07|1795.67|26
1654723080000|2022-06-08 21:18:00|1801.1|1795.7|1801.2|1795.8|1801.39|1795.99|1801.1|1795.7|24
1654723090000|2022-06-08 21:18:10|1801.21|1795.81|1801.63|1796.23|1801.63|1796.23|1801.17|1795.77|22
1654723100000|2022-06-08 21:18:20|1801.51|1796.11|1801.48|1796.08|1801.66|1796.26|1801.36|1795.96|28
1654723110000|2022-06-08 21:18:30|1801.45|1796.05|1801.6|1796.2|1801.66|1796.26|1801.42|1796.02|19
1654723120000|2022-06-08 21:18:40|1801.57|1796.17|1801.6|1796.2|1801.63|1796.23|1801.41|1796.01|20
1654723130000|2022-06-08 21:18:50|1801.63|1796.23|1801.23|1795.83|1801.63|1796.23|1801.23|1795.83|15
1654723140000|2022-06-08 21:19:00|1801.32|1795.92|1801.28|1795.88|1801.63|1796.23|1801.23|1795.83|28
1654723150000|2022-06-08 21:19:10|1801.3|1795.9|1801.7|1796.3|1801.7|1796.3|1801.22|1795.82|24
1654723160000|2022-06-08 21:19:20|1801.79|1796.39|1801.98|1796.58|1802.22|1796.82|1801.79|1796.39|7
1654723170000|2022-06-08 21:19:30|1802.04|1796.64|1801.79|1796.39|1802.19|1796.79|1801.75|1796.35|18
1654723180000|2022-06-08 21:19:40|1801.8|1796.4|1802.23|1796.83|1802.23|1796.83|1801.8|1796.4|15
1654723190000|2022-06-08 21:19:50|1802.16|1796.76|1802.09|1796.69|1802.23|1796.83|1802.02|1796.62|14
1654723200000|2022-06-08 21:20:00|1802.27|1796.87|1802.27|1796.87|1802.27|1796.87|1802.23|1796.83|7
1654723210000|2022-06-08 21:20:10|1802.23|1796.83|1802.27|1796.87|1802.27|1796.87|1802.23|1796.83|18
1654723220000|2022-06-08 21:20:20|1802.23|1796.83|1802.39|1796.99|1802.39|1796.99|1802.23|1796.83|4
1654723230000|2022-06-08 21:20:30|1802.25|1796.85|1802.27|1796.87|1802.34|1796.94|1802.23|1796.83|14
1654723240000|2022-06-08 21:20:40|1802.24|1796.84|1802.25|1796.85|1802.27|1796.87|1802.23|1796.83|15
1654723250000|2022-06-08 21:20:50|1802.26|1796.86|1802.3|1796.9|1802.3|1796.9|1802.22|1796.82|22
1654723260000|2022-06-08 21:21:00|1802.24|1796.84|1802.38|1796.98|1802.41|1797.01|1802.09|1796.69|23
1654723270000|2022-06-08 21:21:10|1802.35|1796.95|1801.67|1796.27|1802.38|1796.98|1801.34|1795.94|27
1654723280000|2022-06-08 21:21:20|1801.61|1796.21|1801.65|1796.25|1801.74|1796.34|1801.53|1796.13|21
1654723290000|2022-06-08 21:21:30|1801.66|1796.26|1801.67|1796.27|1801.8|1796.4|1801.51|1796.11|24
1654723300000|2022-06-08 21:21:40|1801.66|1796.26|1801.77|1796.37|1801.97|1796.57|1801.64|1796.24|18
1654723310000|2022-06-08 21:21:50|1801.92|1796.52|1801.77|1796.37|1801.94|1796.54|1801.77|1796.37|7
1654723320000|2022-06-08 21:22:00|1801.81|1796.41|1801.83|1796.43|1802.08|1796.68|1801.81|1796.41|8
1654723330000|2022-06-08 21:22:10|1801.86|1796.46|1801.7|1796.3|1801.86|1796.46|1801.66|1796.26|20
1654723340000|2022-06-08 21:22:20|1801.99|1796.59|1801.7|1796.3|1801.99|1796.59|1801.7|1796.3|20
1654723350000|2022-06-08 21:22:30|1801.68|1796.28|1802.05|1796.65|1802.05|1796.65|1801.68|1796.28|11
1654723360000|2022-06-08 21:22:40|1801.9|1796.5|1801.84|1796.44|1802.08|1796.68|1801.72|1796.32|21
1654723370000|2022-06-08 21:22:50|1801.83|1796.43|1801.84|1796.44|1801.86|1796.46|1801.83|1796.43|9
1654723380000|2022-06-08 21:23:00|1801.85|1796.45|1801.87|1796.47|1801.89|1796.49|1801.84|1796.44|8
1654723390000|2022-06-08 21:23:10|1801.84|1796.44|1801.95|1796.55|1801.95|1796.55|1801.81|1796.41|14
1654723400000|2022-06-08 21:23:20|1801.97|1796.57|1802.44|1797.04|1802.55|1797.15|1801.86|1796.46|19
1654723410000|2022-06-08 21:23:30|1802.63|1797.23|1802.52|1797.12|1802.96|1797.56|1802.29|1796.89|19
1654723420000|2022-06-08 21:23:40|1803.09|1797.69|1803.47|1798.07|1803.53|1798.13|1802.53|1797.13|13
1654723430000|2022-06-08 21:23:50|1803.03|1797.63|1803.09|1797.69|1803.42|1798.02|1802.59|1797.19|6
1654723440000|2022-06-08 21:24:00|1803.53|1798.13|1803.09|1797.69|1803.53|1798.13|1803.09|1797.69|12
1654723450000|2022-06-08 21:24:10|1803.53|1798.13|1803.09|1797.69|1803.53|1798.13|1803.09|1797.69|2
1654723460000|2022-06-08 21:24:20|1803.53|1798.13|1803.79|1798.39|1803.98|1798.58|1803.49|1798.09|12
1654723470000|2022-06-08 21:24:30|1803.83|1798.43|1803.92|1798.52|1803.92|1798.52|1803.64|1798.24|11
1654723480000|2022-06-08 21:24:40|1803.72|1798.32|1803.68|1798.28|1803.88|1798.48|1803.66|1798.26|32
1654723490000|2022-06-08 21:24:50|1803.62|1798.22|1803.64|1798.24|1803.73|1798.33|1803.37|1797.97|21
1654723500000|2022-06-08 21:25:00|1803.39|1797.99|1803.21|1797.81|1803.65|1798.25|1803.21|1797.81|26
1654723510000|2022-06-08 21:25:10|1803.33|1797.93|1803.68|1798.28|1803.68|1798.28|1803.21|1797.81|17
1654723520000|2022-06-08 21:25:20|1803.67|1798.27|1803.74|1798.34|1803.74|1798.34|1803.67|1798.27|6
1654723530000|2022-06-08 21:25:30|1803.77|1798.37|1803.98|1798.58|1804.18|1798.78|1803.68|1798.28|12
1654723540000|2022-06-08 21:25:40|1803.83|1798.43|1803.82|1798.42|1804.18|1798.78|1803.82|1798.42|4
1654723550000|2022-06-08 21:25:50|1804.18|1798.78|1804.18|1798.78|1804.18|1798.78|1804.07|1798.67|4
1654723560000|2022-06-08 21:26:00|1804.04|1798.64|1804.45|1799.05|1804.45|1799.05|1803.94|1798.54|13
1654723570000|2022-06-08 21:26:10|1804.78|1799.38|1804.38|1798.98|1804.78|1799.38|1804.1|1798.7|19
1654723580000|2022-06-08 21:26:20|1804.4|1799|1804.35|1798.95|1804.41|1799.01|1804.35|1798.95|4
1654723590000|2022-06-08 21:26:30|1804.4|1799|1804.42|1799.02|1804.51|1799.11|1804.34|1798.94|21
1654723600000|2022-06-08 21:26:40|1804.44|1799.04|1804.08|1798.68|1804.51|1799.11|1803.83|1798.43|33
1654723610000|2022-06-08 21:26:50|1804.04|1798.64|1804.32|1798.92|1804.33|1798.93|1803.96|1798.56|29
1654723620000|2022-06-08 21:27:00|1804.2|1798.8|1804.16|1798.76|1804.33|1798.93|1804.16|1798.76|14
1654723630000|2022-06-08 21:27:10|1804.21|1798.81|1804.21|1798.81|1804.33|1798.93|1804.09|1798.69|25
1654723640000|2022-06-08 21:27:20|1804.18|1798.78|1804.29|1798.89|1804.33|1798.93|1804.03|1798.63|24
1654723650000|2022-06-08 21:27:30|1804.09|1798.69|1804.28|1798.88|1804.32|1798.92|1804.09|1798.69|25
1654723660000|2022-06-08 21:27:40|1804.34|1798.94|1804.27|1798.87|1804.34|1798.94|1804.09|1798.69|13
1654723670000|2022-06-08 21:27:50|1804.28|1798.88|1804.28|1798.88|1804.34|1798.94|1804.09|1798.69|15
1654723680000|2022-06-08 21:28:00|1804.22|1798.82|1804.19|1798.79|1804.29|1798.89|1804.09|1798.69|25
1654723690000|2022-06-08 21:28:10|1804.09|1798.69|1803.8|1798.4|1804.12|1798.72|1803.8|1798.4|32
1654723700000|2022-06-08 21:28:20|1803.77|1798.37|1802.81|1797.41|1803.94|1798.54|1802.69|1797.29|38
1654723710000|2022-06-08 21:28:30|1802.86|1797.46|1802.82|1797.42|1803|1797.6|1802.62|1797.22|33
1654723720000|2022-06-08 21:28:40|1802.8|1797.4|1802.76|1797.36|1802.85|1797.45|1802.42|1797.02|23
1654723730000|2022-06-08 21:28:50|1802.77|1797.37|1803|1797.6|1803.12|1797.72|1802.68|1797.28|28
1654723740000|2022-06-08 21:29:00|1802.83|1797.43|1802.47|1797.07|1802.91|1797.51|1802.44|1797.04|28
1654723750000|2022-06-08 21:29:10|1802.43|1797.03|1801.96|1796.56|1802.48|1797.08|1801.94|1796.54|31
1654723760000|2022-06-08 21:29:20|1802.05|1796.65|1802.06|1796.66|1802.21|1796.81|1801.96|1796.56|31
1654723770000|2022-06-08 21:29:30|1802.05|1796.65|1802.25|1796.85|1802.29|1796.89|1801.81|1796.41|28
1654723780000|2022-06-08 21:29:40|1802.28|1796.88|1802.28|1796.88|1802.34|1796.94|1802.25|1796.85|10
1654723790000|2022-06-08 21:29:50|1802.34|1796.94|1802.31|1796.91|1802.35|1796.95|1802.31|1796.91|11
1654723800000|2022-06-08 21:30:00|1802.37|1796.97|1802.14|1796.74|1802.37|1796.97|1802.14|1796.74|21
1654723810000|2022-06-08 21:30:10|1802.13|1796.73|1802.05|1796.65|1802.16|1796.76|1801.93|1796.53|15
1654723820000|2022-06-08 21:30:20|1801.95|1796.55|1802.07|1796.67|1802.29|1796.89|1801.93|1796.53|14
1654723830000|2022-06-08 21:30:30|1802.06|1796.66|1802.07|1796.67|1802.18|1796.78|1801.91|1796.51|28
1654723840000|2022-06-08 21:30:40|1802.06|1796.66|1801.94|1796.54|1802.29|1796.89|1801.83|1796.43|18
1654723850000|2022-06-08 21:30:50|1802.16|1796.76|1802.26|1796.86|1802.29|1796.89|1801.94|1796.54|10
1654723860000|2022-06-08 21:31:00|1802.25|1796.85|1802.25|1796.85|1802.3|1796.9|1802.12|1796.72|29
1654723870000|2022-06-08 21:31:10|1802.23|1796.83|1802.43|1797.03|1802.52|1797.12|1802.2|1796.8|25
1654723880000|2022-06-08 21:31:20|1802.44|1797.04|1802.69|1797.29|1802.77|1797.37|1802.4|1797|29
1654723890000|2022-06-08 21:31:30|1802.64|1797.24|1802.7|1797.3|1802.77|1797.37|1802.64|1797.24|19
1654723900000|2022-06-08 21:31:40|1802.71|1797.31|1803.19|1797.79|1803.32|1797.92|1802.71|1797.31|31
1654723910000|2022-06-08 21:31:50|1803.24|1797.84|1803.3|1797.9|1803.41|1798.01|1803.24|1797.84|29
1654723920000|2022-06-08 21:32:00|1803.32|1797.92|1803.72|1798.32|1803.74|1798.34|1803.26|1797.86|31
1654723930000|2022-06-08 21:32:10|1803.73|1798.33|1804.05|1798.65|1804.05|1798.65|1803.67|1798.27|33
1654723940000|2022-06-08 21:32:20|1803.77|1798.37|1803.77|1798.37|1804.08|1798.68|1803.46|1798.06|34
1654723950000|2022-06-08 21:32:30|1803.7|1798.3|1803.82|1798.42|1803.82|1798.42|1803.47|1798.07|24
1654723960000|2022-06-08 21:32:40|1803.78|1798.38|1803.5|1798.1|1803.78|1798.38|1803.46|1798.06|24
1654723970000|2022-06-08 21:32:50|1803.52|1798.12|1803.08|1797.68|1803.77|1798.37|1803.08|1797.68|25
1654723980000|2022-06-08 21:33:00|1803.13|1797.73|1803.02|1797.62|1803.28|1797.88|1802.79|1797.39|32
1654723990000|2022-06-08 21:33:10|1803.01|1797.61|1803.09|1797.69|1803.09|1797.69|1802.96|1797.56|18
1654724000000|2022-06-08 21:33:20|1803.07|1797.67|1803.14|1797.74|1803.14|1797.74|1802.79|1797.39|29
1654724010000|2022-06-08 21:33:30|1803.08|1797.68|1802.96|1797.56|1803.16|1797.76|1802.79|1797.39|22
1654724020000|2022-06-08 21:33:40|1802.92|1797.52|1802.98|1797.58|1803.13|1797.73|1802.87|1797.47|31
1654724030000|2022-06-08 21:33:50|1803.04|1797.64|1803.14|1797.74|1803.2|1797.8|1802.88|1797.48|25
1654724040000|2022-06-08 21:34:00|1803.16|1797.76|1803.16|1797.76|1803.4|1798|1802.98|1797.58|30
1654724050000|2022-06-08 21:34:10|1803.18|1797.78|1803.37|1797.97|1803.45|1798.05|1803.13|1797.73|25
1654724060000|2022-06-08 21:34:20|1803.4|1798|1803.63|1798.23|1803.63|1798.23|1803.35|1797.95|22
1654724070000|2022-06-08 21:34:30|1803.59|1798.19|1803.85|1798.45|1803.94|1798.54|1803.49|1798.09|31
1654724080000|2022-06-08 21:34:40|1803.95|1798.55|1804.15|1798.75|1804.26|1798.86|1803.88|1798.48|28
1654724090000|2022-06-08 21:34:50|1804.22|1798.82|1804.36|1798.96|1804.55|1799.15|1804.07|1798.67|28
1654724100000|2022-06-08 21:35:00|1804.59|1799.19|1804.53|1799.13|1804.68|1799.28|1804.41|1799.01|35
1654724110000|2022-06-08 21:35:10|1804.67|1799.27|1804.66|1799.26|1804.84|1799.44|1804.58|1799.18|29
1654724120000|2022-06-08 21:35:20|1804.65|1799.25|1804.81|1799.41|1804.89|1799.49|1804.62|1799.22|28
1654724130000|2022-06-08 21:35:30|1805.06|1799.66|1804.75|1799.35|1805.13|1799.73|1804.75|1799.35|30
1654724140000|2022-06-08 21:35:40|1804.82|1799.42|1804.97|1799.57|1804.98|1799.58|1804.78|1799.38|29
1654724150000|2022-06-08 21:35:50|1804.96|1799.56|1804.86|1799.46|1805.08|1799.68|1804.85|1799.45|13
1654724160000|2022-06-08 21:36:00|1804.83|1799.43|1804.77|1799.37|1805.13|1799.73|1804.73|1799.33|24
1654724170000|2022-06-08 21:36:10|1804.72|1799.32|1805.04|1799.64|1805.26|1799.86|1804.72|1799.32|24
1654724180000|2022-06-08 21:36:20|1804.84|1799.44|1804.74|1799.34|1805.07|1799.67|1804.72|1799.32|21
1654724190000|2022-06-08 21:36:30|1804.77|1799.37|1804.98|1799.58|1804.99|1799.59|1804.64|1799.24|32
1654724200000|2022-06-08 21:36:40|1804.99|1799.59|1804.52|1799.12|1804.99|1799.59|1804.52|1799.12|20
1654724210000|2022-06-08 21:36:50|1804.93|1799.53|1804.2|1798.8|1804.95|1799.55|1804.14|1798.74|33
1654724220000|2022-06-08 21:37:00|1804.22|1798.82|1804.31|1798.91|1804.4|1799|1804.14|1798.74|31
1654724230000|2022-06-08 21:37:10|1804.32|1798.92|1803.95|1798.55|1804.36|1798.96|1803.94|1798.54|31
1654724240000|2022-06-08 21:37:20|1803.97|1798.57|1803.93|1798.53|1804.03|1798.63|1803.93|1798.53|13
1654724250000|2022-06-08 21:37:30|1803.94|1798.54|1803.9|1798.5|1803.94|1798.54|1803.9|1798.5|7
1654724260000|2022-06-08 21:37:40|1803.91|1798.51|1803.89|1798.49|1803.91|1798.51|1803.78|1798.38|9
1654724270000|2022-06-08 21:37:50|1803.9|1798.5|1803.91|1798.51|1803.91|1798.51|1803.89|1798.49|8
1654724280000|2022-06-08 21:38:00|1803.9|1798.5|1802.87|1797.47|1803.91|1798.51|1802.87|1797.47|32
1654724290000|2022-06-08 21:38:10|1803.18|1797.78|1803.18|1797.78|1803.29|1797.89|1802.96|1797.56|29
1654724300000|2022-06-08 21:38:20|1803.2|1797.8|1803.31|1797.91|1803.35|1797.95|1803.2|1797.8|17
1654724310000|2022-06-08 21:38:30|1803.3|1797.9|1803.01|1797.61|1803.33|1797.93|1802.98|1797.58|17
1654724320000|2022-06-08 21:38:40|1803.02|1797.62|1803.15|1797.75|1803.24|1797.84|1803.01|1797.61|24
1654724330000|2022-06-08 21:38:50|1802.99|1797.59|1803.08|1797.68|1803.19|1797.79|1802.99|1797.59|17
1654724340000|2022-06-08 21:39:00|1803.04|1797.64|1803.48|1798.08|1803.7|1798.3|1802.82|1797.42|34
1654724350000|2022-06-08 21:39:10|1803.56|1798.16|1803.78|1798.38|1803.78|1798.38|1803.35|1797.95|30
1654724360000|2022-06-08 21:39:20|1803.64|1798.24|1804.25|1798.85|1804.29|1798.89|1803.64|1798.24|30
1654724370000|2022-06-08 21:39:30|1804.44|1799.04|1803.68|1798.28|1804.47|1799.07|1803.3|1797.9|33
1654724380000|2022-06-08 21:39:40|1803.58|1798.18|1803.6|1798.2|1803.73|1798.33|1803.36|1797.96|28
1654724390000|2022-06-08 21:39:50|1803.66|1798.26|1803.67|1798.27|1803.71|1798.31|1803.58|1798.18|21
1654724400000|2022-06-08 21:40:00|1803.6|1798.2|1803.65|1798.25|1803.8|1798.4|1803.48|1798.08|21
1654724410000|2022-06-08 21:40:10|1803.66|1798.26|1803.55|1798.15|1803.66|1798.26|1803.55|1798.15|22
1654724420000|2022-06-08 21:40:20|1803.6|1798.2|1803.46|1798.06|1803.6|1798.2|1803.46|1798.06|26
1654724430000|2022-06-08 21:40:30|1803.47|1798.07|1803.63|1798.23|1803.68|1798.28|1803.37|1797.97|28
1654724440000|2022-06-08 21:40:40|1803.5|1798.1|1803.65|1798.25|1803.83|1798.43|1803.4|1798|23
1654724450000|2022-06-08 21:40:50|1803.57|1798.17|1803.72|1798.32|1803.86|1798.46|1803.57|1798.17|27
1654724460000|2022-06-08 21:41:00|1803.79|1798.39|1804.01|1798.61|1804.06|1798.66|1803.68|1798.28|27
1654724470000|2022-06-08 21:41:10|1804.05|1798.65|1804.29|1798.89|1804.29|1798.89|1803.95|1798.55|28
1654724480000|2022-06-08 21:41:20|1804.14|1798.74|1803.21|1797.81|1804.37|1798.97|1803.15|1797.75|29
1654724490000|2022-06-08 21:41:30|1803.2|1797.8|1803.11|1797.71|1803.23|1797.83|1803.02|1797.62|32
1654724500000|2022-06-08 21:41:40|1803.1|1797.7|1802.94|1797.54|1803.1|1797.7|1802.84|1797.44|26
1654724510000|2022-06-08 21:41:50|1802.95|1797.55|1802.48|1797.08|1802.95|1797.55|1802.23|1796.83|32
1654724520000|2022-06-08 21:42:00|1802.49|1797.09|1802.57|1797.17|1802.57|1797.17|1802.08|1796.68|24
1654724530000|2022-06-08 21:42:10|1802.58|1797.18|1802.25|1796.85|1802.63|1797.23|1802.17|1796.77|27
1654724540000|2022-06-08 21:42:20|1802.16|1796.76|1802.27|1796.87|1802.49|1797.09|1802.13|1796.73|25
1654724550000|2022-06-08 21:42:30|1802.28|1796.88|1802.06|1796.66|1802.28|1796.88|1802.03|1796.63|32
1654724560000|2022-06-08 21:42:40|1802.07|1796.67|1802.2|1796.8|1802.24|1796.84|1802|1796.6|33
1654724570000|2022-06-08 21:42:50|1802.17|1796.77|1802.07|1796.67|1802.22|1796.82|1801.92|1796.52|28
1654724580000|2022-06-08 21:43:00|1802.12|1796.72|1802.21|1796.81|1802.21|1796.81|1801.95|1796.55|16
1654724590000|2022-06-08 21:43:10|1802.2|1796.8|1801.94|1796.54|1802.2|1796.8|1801.84|1796.44|32
1654724600000|2022-06-08 21:43:20|1801.96|1796.56|1801.81|1796.41|1802.07|1796.67|1801.81|1796.41|20
1654724610000|2022-06-08 21:43:30|1801.99|1796.59|1801.95|1796.55|1802|1796.6|1801.65|1796.25|22
1654724620000|2022-06-08 21:43:40|1801.73|1796.33|1801.82|1796.42|1801.83|1796.43|1801.64|1796.24|16
1654724630000|2022-06-08 21:43:50|1801.74|1796.34|1801.91|1796.51|1802|1796.6|1801.69|1796.29|24
1654724640000|2022-06-08 21:44:00|1801.9|1796.5|1801.81|1796.41|1801.9|1796.5|1801.76|1796.36|9
1654724650000|2022-06-08 21:44:10|1801.86|1796.46|1802.54|1797.14|1802.61|1797.21|1801.86|1796.46|22
1654724660000|2022-06-08 21:44:20|1802.67|1797.27|1802.83|1797.43|1802.83|1797.43|1802.67|1797.27|28
1654724670000|2022-06-08 21:44:30|1802.85|1797.45|1803.4|1798|1803.4|1798|1802.85|1797.45|25
1654724680000|2022-06-08 21:44:40|1803.2|1797.8|1803.99|1798.59|1803.99|1798.59|1803.2|1797.8|34
1654724690000|2022-06-08 21:44:50|1803.95|1798.55|1804.12|1798.72|1804.12|1798.72|1803.82|1798.42|20
1654724700000|2022-06-08 21:45:00|1804.09|1798.69|1803.95|1798.55|1804.16|1798.76|1803.95|1798.55|26
1654724710000|2022-06-08 21:45:10|1803.96|1798.56|1804.05|1798.65|1804.24|1798.84|1803.95|1798.55|34
1654724720000|2022-06-08 21:45:20|1804.1|1798.7|1803.8|1798.4|1804.13|1798.73|1803.64|1798.24|28
1654724730000|2022-06-08 21:45:30|1803.67|1798.27|1803.91|1798.51|1803.91|1798.51|1803.67|1798.27|24
1654724740000|2022-06-08 21:45:40|1803.88|1798.48|1803.91|1798.51|1803.94|1798.54|1803.86|1798.46|14
1654724750000|2022-06-08 21:45:50|1803.92|1798.52|1802.79|1797.39|1803.96|1798.56|1802.72|1797.32|26
1654724760000|2022-06-08 21:46:00|1802.77|1797.37|1801.78|1796.38|1802.77|1797.37|1801.66|1796.26|37
1654724770000|2022-06-08 21:46:10|1801.99|1796.59|1801.37|1795.97|1801.99|1796.59|1801.19|1795.79|23
1654724780000|2022-06-08 21:46:20|1801.28|1795.88|1801.22|1795.82|1801.4|1796|1801.13|1795.73|21
1654724790000|2022-06-08 21:46:30|1801.13|1795.73|1801.22|1795.82|1801.22|1795.82|1801.11|1795.71|13
1654724800000|2022-06-08 21:46:40|1801.11|1795.71|1801.67|1796.27|1801.67|1796.27|1800.92|1795.52|16
1654724810000|2022-06-08 21:46:50|1801.66|1796.26|1801.39|1795.99|1801.69|1796.29|1801.34|1795.94|27
1654724820000|2022-06-08 21:47:00|1801.51|1796.11|1801.74|1796.34|1801.74|1796.34|1801.38|1795.98|23
1654724830000|2022-06-08 21:47:10|1801.81|1796.41|1801.88|1796.48|1801.96|1796.56|1801.54|1796.14|20
1654724840000|2022-06-08 21:47:20|1801.53|1796.13|1801.94|1796.54|1802.01|1796.61|1801.53|1796.13|14
1654724850000|2022-06-08 21:47:30|1801.95|1796.55|1801.38|1795.98|1801.95|1796.55|1801.38|1795.98|16
1654724860000|2022-06-08 21:47:40|1801.53|1796.13|1801.57|1796.17|1801.59|1796.19|1801.46|1796.06|16
1654724870000|2022-06-08 21:47:50|1801.6|1796.2|1801.57|1796.17|1801.6|1796.2|1801.55|1796.15|6
1654724880000|2022-06-08 21:48:00|1801.56|1796.16|1801.57|1796.17|1801.61|1796.21|1801.38|1795.98|13
1654724890000|2022-06-08 21:48:10|1801.64|1796.24|1801.56|1796.16|1801.71|1796.31|1801.4|1796|19
1654724900000|2022-06-08 21:48:20|1801.55|1796.15|1801.68|1796.28|1801.74|1796.34|1801.43|1796.03|24
1654724910000|2022-06-08 21:48:30|1801.69|1796.29|1801.56|1796.16|1801.77|1796.37|1801.52|1796.12|16
1654724920000|2022-06-08 21:48:40|1801.73|1796.33|1802.01|1796.61|1802.23|1796.83|1801.5|1796.1|33
1654724930000|2022-06-08 21:48:50|1802.02|1796.62|1802.06|1796.66|1802.2|1796.8|1801.88|1796.48|23
1654724940000|2022-06-08 21:49:00|1802.05|1796.65|1802.11|1796.71|1802.2|1796.8|1801.73|1796.33|30
1654724950000|2022-06-08 21:49:10|1802.16|1796.76|1802.17|1796.77|1802.44|1797.04|1801.88|1796.48|33
1654724960000|2022-06-08 21:49:20|1802.27|1796.87|1802.39|1796.99|1802.42|1797.02|1802.22|1796.82|18
1654724970000|2022-06-08 21:49:30|1802.38|1796.98|1802.69|1797.29|1802.7|1797.3|1802.37|1796.97|28
1654724980000|2022-06-08 21:49:40|1802.64|1797.24|1802.29|1796.89|1802.76|1797.36|1802.27|1796.87|28
1654724990000|2022-06-08 21:49:50|1802.28|1796.88|1802.33|1796.93|1802.59|1797.19|1802.24|1796.84|18
1654725000000|2022-06-08 21:50:00|1802.34|1796.94|1802.33|1796.93|1802.63|1797.23|1802.25|1796.85|19
1654725010000|2022-06-08 21:50:10|1802.34|1796.94|1802.37|1796.97|1802.7|1797.3|1802.34|1796.94|19
1654725020000|2022-06-08 21:50:20|1802.36|1796.96|1802.4|1797|1802.7|1797.3|1802.22|1796.82|18
1654725030000|2022-06-08 21:50:30|1802.41|1797.01|1802.47|1797.07|1802.61|1797.21|1802.34|1796.94|22
1654725040000|2022-06-08 21:50:40|1802.46|1797.06|1802.51|1797.11|1802.56|1797.16|1802.46|1797.06|14
1654725050000|2022-06-08 21:50:50|1802.56|1797.16|1802.53|1797.13|1802.57|1797.17|1802.48|1797.08|11
1654725060000|2022-06-08 21:51:00|1802.57|1797.17|1802.49|1797.09|1802.58|1797.18|1802.49|1797.09|9
1654725070000|2022-06-08 21:51:10|1802.52|1797.12|1802.81|1797.41|1802.98|1797.58|1802.51|1797.11|30
1654725080000|2022-06-08 21:51:20|1802.93|1797.53|1802.63|1797.23|1803.01|1797.61|1802.61|1797.21|30
1654725090000|2022-06-08 21:51:30|1802.62|1797.22|1802.85|1797.45|1802.91|1797.51|1802.39|1796.99|30
1654725100000|2022-06-08 21:51:40|1802.84|1797.44|1803|1797.6|1803.01|1797.61|1802.84|1797.44|28
1654725110000|2022-06-08 21:51:50|1802.97|1797.57|1802.77|1797.37|1803.03|1797.63|1802.71|1797.31|23
1654725120000|2022-06-08 21:52:00|1802.78|1797.38|1802.97|1797.57|1803.11|1797.71|1802.68|1797.28|24
1654725130000|2022-06-08 21:52:10|1802.98|1797.58|1803.28|1797.88|1803.4|1798|1802.85|1797.45|23
1654725140000|2022-06-08 21:52:20|1803.3|1797.9|1803.32|1797.92|1803.32|1797.92|1803.19|1797.79|20
1654725150000|2022-06-08 21:52:30|1803.26|1797.86|1803.3|1797.9|1803.32|1797.92|1803.22|1797.82|17
1654725160000|2022-06-08 21:52:40|1803.26|1797.86|1803.41|1798.01|1803.41|1798.01|1803.26|1797.86|21
1654725170000|2022-06-08 21:52:50|1803.34|1797.94|1803.39|1797.99|1803.43|1798.03|1803.33|1797.93|11
1654725180000|2022-06-08 21:53:00|1803.4|1798|1803.35|1797.95|1803.48|1798.08|1803.24|1797.84|13
1654725190000|2022-06-08 21:53:10|1803.37|1797.97|1803.33|1797.93|1803.41|1798.01|1803.27|1797.87|11
1654725200000|2022-06-08 21:53:20|1803.34|1797.94|1803.79|1798.39|1803.91|1798.51|1803.34|1797.94|20
1654725210000|2022-06-08 21:53:30|1803.75|1798.35|1803.89|1798.49|1803.93|1798.53|1803.67|1798.27|31
1654725220000|2022-06-08 21:53:40|1803.9|1798.5|1803.9|1798.5|1804.01|1798.61|1803.79|1798.39|23
1654725230000|2022-06-08 21:53:50|1803.93|1798.53|1804.92|1799.52|1804.92|1799.52|1803.9|1798.5|30
1654725240000|2022-06-08 21:54:00|1804.89|1799.49|1804.65|1799.25|1804.89|1799.49|1804.35|1798.95|25
1654725250000|2022-06-08 21:54:10|1804.67|1799.27|1804.76|1799.36|1804.76|1799.36|1804.58|1799.18|19
1654725260000|2022-06-08 21:54:20|1804.68|1799.28|1804.76|1799.36|1804.89|1799.49|1804.68|1799.28|6
1654725270000|2022-06-08 21:54:30|1804.77|1799.37|1804.79|1799.39|1804.79|1799.39|1804.69|1799.29|7
1654725280000|2022-06-08 21:54:40|1804.7|1799.3|1804.79|1799.39|1804.79|1799.39|1804.59|1799.19|8
1654725290000|2022-06-08 21:54:50|1804.73|1799.33|1804.63|1799.23|1804.76|1799.36|1804.53|1799.13|11
1654725300000|2022-06-08 21:55:00|1804.76|1799.36|1804.68|1799.28|1804.78|1799.38|1804.43|1799.03|11
1654725310000|2022-06-08 21:55:10|1804.78|1799.38|1804.72|1799.32|1804.79|1799.39|1804.33|1798.93|23
1654725320000|2022-06-08 21:55:20|1804.79|1799.39|1804.33|1798.93|1804.79|1799.39|1804.33|1798.93|22
1654725330000|2022-06-08 21:55:30|1804.67|1799.27|1804.82|1799.42|1804.91|1799.51|1804.67|1799.27|31
1654725340000|2022-06-08 21:55:40|1804.81|1799.41|1804.91|1799.51|1804.91|1799.51|1804.6|1799.2|18
1654725350000|2022-06-08 21:55:50|1804.85|1799.45|1803.5|1798.1|1805.16|1799.76|1803.5|1798.1|28
1654725360000|2022-06-08 21:56:00|1803.39|1797.99|1803.76|1798.36|1803.77|1798.37|1803.27|1797.87|32
1654725370000|2022-06-08 21:56:10|1803.67|1798.27|1804.82|1799.42|1805.05|1799.65|1803.67|1798.27|34
1654725380000|2022-06-08 21:56:20|1804.77|1799.37|1805.45|1800.05|1805.46|1800.06|1804.77|1799.37|25
1654725390000|2022-06-08 21:56:30|1805.41|1800.01|1805.52|1800.12|1805.52|1800.12|1805.18|1799.78|21
1654725400000|2022-06-08 21:56:40|1805.47|1800.07|1806.86|1801.46|1806.87|1801.47|1805.47|1800.07|38
1654725410000|2022-06-08 21:56:50|1806.78|1801.38|1807.27|1801.87|1807.27|1801.87|1806.78|1801.38|31
1654725420000|2022-06-08 21:57:00|1807.29|1801.89|1807.45|1802.05|1807.67|1802.27|1807.28|1801.88|28
1654725430000|2022-06-08 21:57:10|1807.46|1802.06|1807.04|1801.64|1807.46|1802.06|1806.99|1801.59|25
1654725440000|2022-06-08 21:57:20|1807.05|1801.65|1807.07|1801.67|1807.18|1801.78|1807.01|1801.61|30
1654725450000|2022-06-08 21:57:30|1807.05|1801.65|1806.9|1801.5|1807.07|1801.67|1806.78|1801.38|29
1654725460000|2022-06-08 21:57:40|1806.89|1801.49|1806.93|1801.53|1806.98|1801.58|1806.79|1801.39|21
1654725470000|2022-06-08 21:57:50|1806.96|1801.56|1806.82|1801.42|1806.98|1801.58|1806.66|1801.26|26
1654725480000|2022-06-08 21:58:00|1806.95|1801.55|1806.36|1800.96|1806.95|1801.55|1806.36|1800.96|25
1654725490000|2022-06-08 21:58:10|1806.1|1800.7|1805.85|1800.45|1806.28|1800.88|1805.85|1800.45|34
1654725500000|2022-06-08 21:58:20|1805.83|1800.43|1806.41|1801.01|1806.48|1801.08|1805.72|1800.32|25
1654725510000|2022-06-08 21:58:30|1806.27|1800.87|1806.7|1801.3|1806.7|1801.3|1806.21|1800.81|21
1654725520000|2022-06-08 21:58:40|1806.79|1801.39|1808.47|1803.07|1808.47|1803.07|1806.57|1801.17|38
1654725530000|2022-06-08 21:58:50|1808.52|1803.12|1811.81|1806.41|1814.35|1808.95|1808.52|1803.12|39
1654725540000|2022-06-08 21:59:00|1811.71|1806.31|1810.94|1805.54|1811.87|1806.47|1810.94|1805.54|34
1654725550000|2022-06-08 21:59:10|1810.89|1805.49|1810.49|1805.09|1810.99|1805.59|1810.25|1804.85|30
1654725560000|2022-06-08 21:59:20|1810.56|1805.16|1810.91|1805.51|1810.95|1805.55|1810.51|1805.11|33
1654725570000|2022-06-08 21:59:30|1810.63|1805.23|1810.45|1805.05|1810.63|1805.23|1810.09|1804.69|29
1654725580000|2022-06-08 21:59:40|1810.75|1805.35|1810.68|1805.28|1811.06|1805.66|1810.6|1805.2|31
1654725590000|2022-06-08 21:59:50|1811.01|1805.61|1811.04|1805.64|1811.35|1805.95|1810.78|1805.38|28
1654725600000|2022-06-08 22:00:00|1811.03|1805.63|1811.91|1806.51|1811.91|1806.51|1810.79|1805.39|33
1654725610000|2022-06-08 22:00:10|1811.98|1806.58|1812.35|1806.95|1813.04|1807.64|1811.98|1806.58|36
1654725620000|2022-06-08 22:00:20|1812.38|1806.98|1810.36|1804.96|1812.38|1806.98|1810.04|1804.64|40
1654725630000|2022-06-08 22:00:30|1810.31|1804.91|1809.07|1803.67|1810.45|1805.05|1808.76|1803.36|40
1654725640000|2022-06-08 22:00:40|1808.72|1803.32|1807.87|1802.47|1809.13|1803.73|1807.87|1802.47|39
1654725650000|2022-06-08 22:00:50|1807.63|1802.23|1808.52|1803.12|1808.74|1803.34|1807.49|1802.09|36
1654725660000|2022-06-08 22:01:00|1808.4|1803|1806.98|1801.58|1808.51|1803.11|1806.81|1801.41|37
1654725670000|2022-06-08 22:01:10|1806.82|1801.42|1806.22|1800.82|1806.86|1801.46|1806.19|1800.79|31
1654725680000|2022-06-08 22:01:20|1806.28|1800.88|1806.15|1800.75|1806.47|1801.07|1806.05|1800.65|27
1654725690000|2022-06-08 22:01:30|1806.28|1800.88|1806.55|1801.15|1806.97|1801.57|1806.28|1800.88|29
1654725700000|2022-06-08 22:01:40|1806.51|1801.11|1805.5|1800.1|1806.51|1801.11|1805.41|1800.01|32
1654725710000|2022-06-08 22:01:50|1805.53|1800.13|1805.79|1800.39|1805.81|1800.41|1805.4|1800|24
1654725720000|2022-06-08 22:02:00|1805.74|1800.34|1805.88|1800.48|1806.26|1800.86|1805.32|1799.92|32
1654725730000|2022-06-08 22:02:10|1805.98|1800.58|1806.29|1800.89|1806.33|1800.93|1805.98|1800.58|29
1654725740000|2022-06-08 22:02:20|1806.31|1800.91|1806.43|1801.03|1806.43|1801.03|1806.17|1800.77|33
1654725750000|2022-06-08 22:02:30|1806.36|1800.96|1806.23|1800.83|1806.43|1801.03|1805.66|1800.26|31
1654725760000|2022-06-08 22:02:40|1806.54|1801.14|1807.02|1801.62|1807.02|1801.62|1806.47|1801.07|27
1654725770000|2022-06-08 22:02:50|1806.93|1801.53|1806.94|1801.54|1807.16|1801.76|1806.93|1801.53|25
1654725780000|2022-06-08 22:03:00|1806.95|1801.55|1807.02|1801.62|1807.19|1801.79|1806.78|1801.38|33
1654725790000|2022-06-08 22:03:10|1807.04|1801.64|1806.14|1800.74|1807.04|1801.64|1805.83|1800.43|31
1654725800000|2022-06-08 22:03:20|1806.22|1800.82|1807|1801.6|1807.01|1801.61|1805.89|1800.49|27
1654725810000|2022-06-08 22:03:30|1806.99|1801.59|1806.26|1800.86|1806.99|1801.59|1806.26|1800.86|30
1654725820000|2022-06-08 22:03:40|1806.15|1800.75|1805.6|1800.2|1806.24|1800.84|1805.43|1800.03|31
1654725830000|2022-06-08 22:03:50|1805.63|1800.23|1807.39|1801.99|1807.39|1801.99|1805.17|1799.77|32
1654725840000|2022-06-08 22:04:00|1807.55|1802.15|1806.87|1801.47|1807.9|1802.5|1806.86|1801.46|38
1654725850000|2022-06-08 22:04:10|1807.21|1801.81|1807.22|1801.82|1807.33|1801.93|1806.46|1801.06|35
1654725860000|2022-06-08 22:04:20|1806.87|1801.47|1806.58|1801.18|1806.87|1801.47|1806.55|1801.15|32
1654725870000|2022-06-08 22:04:30|1806.61|1801.21|1806.14|1800.74|1806.86|1801.46|1806.01|1800.61|31
1654725880000|2022-06-08 22:04:40|1806.15|1800.75|1806.44|1801.04|1806.57|1801.17|1806.06|1800.66|32
1654725890000|2022-06-08 22:04:50|1806.29|1800.89|1806.48|1801.08|1806.55|1801.15|1806.27|1800.87|35
1654725900000|2022-06-08 22:05:00|1806.47|1801.07|1805.41|1800.01|1806.54|1801.14|1805.35|1799.95|29
1654725910000|2022-06-08 22:05:10|1805.72|1800.32|1806.42|1801.02|1806.47|1801.07|1805.65|1800.25|32
1654725920000|2022-06-08 22:05:20|1806.41|1801.01|1806.35|1800.95|1806.45|1801.05|1806.19|1800.79|28
1654725930000|2022-06-08 22:05:30|1806.34|1800.94|1806.57|1801.17|1806.67|1801.27|1806|1800.6|22
1654725940000|2022-06-08 22:05:40|1806.56|1801.16|1806.61|1801.21|1806.88|1801.48|1806.35|1800.95|33
1654725950000|2022-06-08 22:05:50|1806.73|1801.33|1807.4|1802|1807.4|1802|1806.61|1801.21|34
1654725960000|2022-06-08 22:06:00|1807.31|1801.91|1806.56|1801.16|1807.39|1801.99|1806.48|1801.08|32
1654725970000|2022-06-08 22:06:10|1806.57|1801.17|1806.62|1801.22|1806.69|1801.29|1806.26|1800.86|31
1654725980000|2022-06-08 22:06:20|1806.61|1801.21|1806.76|1801.36|1806.9|1801.5|1806.61|1801.21|34
1654725990000|2022-06-08 22:06:30|1806.71|1801.31|1806.79|1801.39|1806.82|1801.42|1806.67|1801.27|31
1654726000000|2022-06-08 22:06:40|1806.8|1801.4|1806.73|1801.33|1806.85|1801.45|1806.71|1801.31|26
1654726010000|2022-06-08 22:06:50|1806.65|1801.25|1806.66|1801.26|1806.73|1801.33|1806.59|1801.19|25
1654726020000|2022-06-08 22:07:00|1806.67|1801.27|1806.72|1801.32|1806.76|1801.36|1806.3|1800.9|26
1654726030000|2022-06-08 22:07:10|1806.69|1801.29|1806.96|1801.56|1807.03|1801.63|1806.69|1801.29|33
1654726040000|2022-06-08 22:07:20|1806.9|1801.5|1807.4|1802|1807.6|1802.2|1806.9|1801.5|29
1654726050000|2022-06-08 22:07:30|1807.41|1802.01|1808.75|1803.35|1808.75|1803.35|1807.41|1802.01|30
1654726060000|2022-06-08 22:07:40|1808.65|1803.25|1808.18|1802.78|1808.74|1803.34|1808.18|1802.78|28
1654726070000|2022-06-08 22:07:50|1808.15|1802.75|1808.31|1802.91|1808.52|1803.12|1807.83|1802.43|32
1654726080000|2022-06-08 22:08:00|1808.3|1802.9|1808.65|1803.25|1808.83|1803.43|1808.24|1802.84|27
1654726090000|2022-06-08 22:08:10|1808.67|1803.27|1810.4|1805|1810.4|1805|1808.67|1803.27|33
1654726100000|2022-06-08 22:08:20|1809.88|1804.48|1809.09|1803.69|1810.08|1804.68|1809.09|1803.69|34
1654726110000|2022-06-08 22:08:30|1808.98|1803.58|1808.68|1803.28|1809.34|1803.94|1808.68|1803.28|32
1654726120000|2022-06-08 22:08:40|1808.66|1803.26|1808.6|1803.2|1808.74|1803.34|1808.51|1803.11|31
1654726130000|2022-06-08 22:08:50|1808.61|1803.21|1808.12|1802.72|1809.2|1803.8|1808.12|1802.72|35
1654726140000|2022-06-08 22:09:00|1808.13|1802.73|1809.65|1804.25|1809.68|1804.28|1808.11|1802.71|35
1654726150000|2022-06-08 22:09:10|1809.44|1804.04|1810.19|1804.79|1810.25|1804.85|1809.31|1803.91|34
1654726160000|2022-06-08 22:09:20|1810.2|1804.8|1808.94|1803.54|1810.21|1804.81|1808.93|1803.53|30
1654726170000|2022-06-08 22:09:30|1809.03|1803.63|1809.04|1803.64|1809.07|1803.67|1808.88|1803.48|32
1654726180000|2022-06-08 22:09:40|1809.02|1803.62|1807.69|1802.29|1809.06|1803.66|1807.69|1802.29|36
1654726190000|2022-06-08 22:09:50|1807.72|1802.32|1808.41|1803.01|1808.44|1803.04|1807.72|1802.32|30
1654726200000|2022-06-08 22:10:00|1808.36|1802.96|1808.69|1803.29|1808.7|1803.3|1808.28|1802.88|20
1654726210000|2022-06-08 22:10:10|1808.7|1803.3|1809.12|1803.72|1809.3|1803.9|1808.65|1803.25|20
1654726220000|2022-06-08 22:10:20|1809.13|1803.73|1809.14|1803.74|1809.19|1803.79|1809.04|1803.64|14
1654726230000|2022-06-08 22:10:30|1809.19|1803.79|1809.11|1803.71|1809.21|1803.81|1809.09|1803.69|6
1654726240000|2022-06-08 22:10:40|1809.12|1803.72|1809.23|1803.83|1809.24|1803.84|1809.12|1803.72|14
1654726250000|2022-06-08 22:10:50|1809.24|1803.84|1809.44|1804.04|1809.44|1804.04|1809.24|1803.84|3
1654726260000|2022-06-08 22:11:00|1809.14|1803.74|1809.08|1803.68|1809.46|1804.06|1809.08|1803.68|16
1654726270000|2022-06-08 22:11:10|1809.11|1803.71|1809.29|1803.89|1809.44|1804.04|1809.11|1803.71|23
1654726280000|2022-06-08 22:11:20|1809.25|1803.85|1809.58|1804.18|1809.58|1804.18|1809.22|1803.82|28
1654726290000|2022-06-08 22:11:30|1809.45|1804.05|1809.58|1804.18|1809.63|1804.23|1809.36|1803.96|27
1654726300000|2022-06-08 22:11:40|1809.49|1804.09|1808.2|1802.8|1809.61|1804.21|1808.17|1802.77|28
1654726310000|2022-06-08 22:11:50|1808.29|1802.89|1808.4|1803|1808.46|1803.06|1808.26|1802.86|29
1654726320000|2022-06-08 22:12:00|1808.36|1802.96|1807.46|1802.06|1808.37|1802.97|1807.34|1801.94|31
1654726330000|2022-06-08 22:12:10|1807.34|1801.94|1807.35|1801.95|1807.62|1802.22|1807.22|1801.82|27
1654726340000|2022-06-08 22:12:20|1807.36|1801.96|1807.43|1802.03|1807.45|1802.05|1807.23|1801.83|18
1654726350000|2022-06-08 22:12:30|1807.41|1802.01|1807.38|1801.98|1807.53|1802.13|1807.32|1801.92|21
1654726360000|2022-06-08 22:12:40|1807.54|1802.14|1807.62|1802.22|1807.62|1802.22|1807.4|1802|15
1654726370000|2022-06-08 22:12:50|1807.6|1802.2|1806.5|1801.1|1807.6|1802.2|1805.86|1800.46|34
1654726380000|2022-06-08 22:13:00|1806.3|1800.9|1805.96|1800.56|1806.38|1800.98|1805.96|1800.56|30
1654726390000|2022-06-08 22:13:10|1806.02|1800.62|1806.65|1801.25|1806.65|1801.25|1806.02|1800.62|26
1654726400000|2022-06-08 22:13:20|1806.71|1801.31|1806.45|1801.05|1807.26|1801.86|1806.4|1801|34
1654726410000|2022-06-08 22:13:30|1806.37|1800.97|1805.43|1800.03|1806.37|1800.97|1805.43|1800.03|36
1654726420000|2022-06-08 22:13:40|1805.44|1800.04|1805.4|1800|1805.61|1800.21|1805.19|1799.79|30
1654726430000|2022-06-08 22:13:50|1805.36|1799.96|1805.05|1799.65|1805.57|1800.17|1805.05|1799.65|25
1654726440000|2022-06-08 22:14:00|1805.02|1799.62|1805.08|1799.68|1805.2|1799.8|1804.99|1799.59|29
1654726450000|2022-06-08 22:14:10|1805.07|1799.67|1804.8|1799.4|1805.21|1799.81|1804.7|1799.3|34
1654726460000|2022-06-08 22:14:20|1804.83|1799.43|1804.92|1799.52|1805.12|1799.72|1804.77|1799.37|33
1654726470000|2022-06-08 22:14:30|1804.89|1799.49|1804.77|1799.37|1804.89|1799.49|1804.73|1799.33|25
1654726480000|2022-06-08 22:14:40|1804.75|1799.35|1804.82|1799.42|1804.83|1799.43|1804.74|1799.34|20
1654726490000|2022-06-08 22:14:50|1804.78|1799.38|1804.76|1799.36|1804.81|1799.41|1804.75|1799.35|12
1654726500000|2022-06-08 22:15:00|1804.75|1799.35|1804.49|1799.09|1804.76|1799.36|1804.42|1799.02|22
1654726510000|2022-06-08 22:15:10|1804.48|1799.08|1803.9|1798.5|1804.5|1799.1|1803.71|1798.31|32
1654726520000|2022-06-08 22:15:20|1803.92|1798.52|1803.8|1798.4|1803.98|1798.58|1803.75|1798.35|34
1654726530000|2022-06-08 22:15:30|1803.81|1798.41|1804.04|1798.64|1804.25|1798.85|1803.81|1798.41|31
1654726540000|2022-06-08 22:15:40|1804.03|1798.63|1802.93|1797.53|1804.11|1798.71|1802.76|1797.36|36
1654726550000|2022-06-08 22:15:50|1802.88|1797.48|1803.05|1797.65|1803.41|1798.01|1802.77|1797.37|35
1654726560000|2022-06-08 22:16:00|1803.17|1797.77|1803.51|1798.11|1803.58|1798.18|1803.16|1797.76|34
1654726570000|2022-06-08 22:16:10|1803.53|1798.13|1802.85|1797.45|1803.7|1798.3|1802.85|1797.45|34
1654726580000|2022-06-08 22:16:20|1802.81|1797.41|1803.05|1797.65|1803.15|1797.75|1802.81|1797.41|30
1654726590000|2022-06-08 22:16:30|1803.03|1797.63|1803.08|1797.68|1803.13|1797.73|1802.88|1797.48|32
1654726600000|2022-06-08 22:16:40|1803.09|1797.69|1803.04|1797.64|1803.09|1797.69|1802.88|1797.48|23
1654726610000|2022-06-08 22:16:50|1802.93|1797.53|1804.31|1798.91|1804.35|1798.95|1802.87|1797.47|36
1654726620000|2022-06-08 22:17:00|1804.33|1798.93|1804.64|1799.24|1804.79|1799.39|1804.28|1798.88|29
1654726630000|2022-06-08 22:17:10|1804.66|1799.26|1804.91|1799.51|1804.95|1799.55|1804.62|1799.22|31
1654726640000|2022-06-08 22:17:20|1804.93|1799.53|1804.67|1799.27|1805.03|1799.63|1804.36|1798.96|36
1654726650000|2022-06-08 22:17:30|1804.68|1799.28|1804.85|1799.45|1804.85|1799.45|1804.55|1799.15|29
1654726660000|2022-06-08 22:17:40|1804.82|1799.42|1803.95|1798.55|1804.82|1799.42|1803.91|1798.51|28
1654726670000|2022-06-08 22:17:50|1803.96|1798.56|1804.17|1798.77|1804.22|1798.82|1803.81|1798.41|29
1654726680000|2022-06-08 22:18:00|1804.15|1798.75|1804.26|1798.86|1804.3|1798.9|1804.14|1798.74|31
1654726690000|2022-06-08 22:18:10|1804.27|1798.87|1804.1|1798.7|1804.33|1798.93|1804.1|1798.7|16
1654726700000|2022-06-08 22:18:20|1804.07|1798.67|1804.5|1799.1|1804.5|1799.1|1804.07|1798.67|19
1654726710000|2022-06-08 22:18:30|1804.49|1799.09|1804.49|1799.09|1804.54|1799.14|1804.44|1799.04|22
1654726720000|2022-06-08 22:18:40|1804.47|1799.07|1805.58|1800.18|1805.58|1800.18|1804.42|1799.02|25
1654726730000|2022-06-08 22:18:50|1805.65|1800.25|1805.5|1800.1|1805.8|1800.4|1805.36|1799.96|32
1654726740000|2022-06-08 22:19:00|1805.49|1800.09|1804.86|1799.46|1805.52|1800.12|1804.68|1799.28|34
1654726750000|2022-06-08 22:19:10|1804.81|1799.41|1804.79|1799.39|1804.87|1799.47|1804.65|1799.25|23
1654726760000|2022-06-08 22:19:20|1804.8|1799.4|1804.83|1799.43|1804.83|1799.43|1804.78|1799.38|6
1654726770000|2022-06-08 22:19:30|1804.81|1799.41|1804.87|1799.47|1804.88|1799.48|1804.79|1799.39|12
1654726780000|2022-06-08 22:19:40|1804.85|1799.45|1804.17|1798.77|1804.85|1799.45|1803.97|1798.57|35
1654726790000|2022-06-08 22:19:50|1804.16|1798.76|1803.79|1798.39|1804.16|1798.76|1803.52|1798.12|29
1654726800000|2022-06-08 22:20:00|1803.82|1798.42|1804.05|1798.65|1804.06|1798.66|1803.82|1798.42|28
1654726810000|2022-06-08 22:20:10|1804.17|1798.77|1804.87|1799.47|1805.07|1799.67|1804.13|1798.73|29
1654726820000|2022-06-08 22:20:20|1804.46|1799.06|1804.44|1799.04|1804.48|1799.08|1804.28|1798.88|25
1654726830000|2022-06-08 22:20:30|1804.48|1799.08|1804.34|1798.94|1804.6|1799.2|1804.31|1798.91|26
1654726840000|2022-06-08 22:20:40|1804.35|1798.95|1804.66|1799.26|1804.66|1799.26|1804.34|1798.94|26
1654726850000|2022-06-08 22:20:50|1804.67|1799.27|1805.12|1799.72|1805.41|1800.01|1804.67|1799.27|27
1654726860000|2022-06-08 22:21:00|1805.14|1799.74|1804.68|1799.28|1805.14|1799.74|1804.55|1799.15|23
1654726870000|2022-06-08 22:21:10|1804.71|1799.31|1805.19|1799.79|1805.24|1799.84|1804.68|1799.28|22
1654726880000|2022-06-08 22:21:20|1805.2|1799.8|1805.2|1799.8|1805.24|1799.84|1804.88|1799.48|17
1654726890000|2022-06-08 22:21:30|1805.14|1799.74|1804.93|1799.53|1805.37|1799.97|1804.93|1799.53|24
1654726900000|2022-06-08 22:21:40|1805.37|1799.97|1805.14|1799.74|1805.37|1799.97|1804.97|1799.57|14
1654726910000|2022-06-08 22:21:50|1805.15|1799.75|1805.93|1800.53|1806.38|1800.98|1805.07|1799.67|27
1654726920000|2022-06-08 22:22:00|1805.92|1800.52|1805.98|1800.58|1806.02|1800.62|1805.88|1800.48|24
1654726930000|2022-06-08 22:22:10|1805.99|1800.59|1806.02|1800.62|1806.04|1800.64|1805.86|1800.46|26
1654726940000|2022-06-08 22:22:20|1806.05|1800.65|1805.88|1800.48|1806.06|1800.66|1805.57|1800.17|31
1654726950000|2022-06-08 22:22:30|1805.89|1800.49|1805.79|1800.39|1805.89|1800.49|1805.77|1800.37|12
1654726960000|2022-06-08 22:22:40|1805.78|1800.38|1805.62|1800.22|1805.78|1800.38|1805.48|1800.08|31
1654726970000|2022-06-08 22:22:50|1805.63|1800.23|1806.16|1800.76|1806.17|1800.77|1805.63|1800.23|24
1654726980000|2022-06-08 22:23:00|1806.28|1800.88|1805.82|1800.42|1806.28|1800.88|1805.82|1800.42|22
1654726990000|2022-06-08 22:23:10|1805.73|1800.33|1805.32|1799.92|1805.78|1800.38|1805.18|1799.78|31
1654727000000|2022-06-08 22:23:20|1805.24|1799.84|1805.3|1799.9|1805.48|1800.08|1805.24|1799.84|19
1654727010000|2022-06-08 22:23:30|1805.24|1799.84|1805.37|1799.97|1805.42|1800.02|1805.16|1799.76|26
1654727020000|2022-06-08 22:23:40|1805.42|1800.02|1805.72|1800.32|1805.82|1800.42|1805.3|1799.9|25
1654727030000|2022-06-08 22:23:50|1805.73|1800.33|1805.72|1800.32|1805.73|1800.33|1805.65|1800.25|12
1654727040000|2022-06-08 22:24:00|1805.7|1800.3|1805.43|1800.03|1805.7|1800.3|1805.4|1800|28
1654727050000|2022-06-08 22:24:10|1805.47|1800.07|1804.72|1799.32|1805.56|1800.16|1804.72|1799.32|28
1654727060000|2022-06-08 22:24:20|1804.8|1799.4|1804.7|1799.3|1805.05|1799.65|1804.52|1799.12|29
1654727070000|2022-06-08 22:24:30|1804.6|1799.2|1804.75|1799.35|1804.77|1799.37|1804.56|1799.16|20
1654727080000|2022-06-08 22:24:40|1804.64|1799.24|1804.52|1799.12|1804.86|1799.46|1804.52|1799.12|30
1654727090000|2022-06-08 22:24:50|1804.53|1799.13|1804.74|1799.34|1804.88|1799.48|1804.5|1799.1|28
1654727100000|2022-06-08 22:25:00|1804.75|1799.35|1805.19|1799.79|1805.42|1800.02|1804.75|1799.35|38
1654727110000|2022-06-08 22:25:10|1805.17|1799.77|1803.91|1798.51|1805.2|1799.8|1803.8|1798.4|35
1654727120000|2022-06-08 22:25:20|1803.87|1798.47|1803.93|1798.53|1803.98|1798.58|1803.78|1798.38|23
1654727130000|2022-06-08 22:25:30|1803.9|1798.5|1804.06|1798.66|1804.06|1798.66|1803.75|1798.35|23
1654727140000|2022-06-08 22:25:40|1804.04|1798.64|1804.42|1799.02|1804.58|1799.18|1803.92|1798.52|32
1654727150000|2022-06-08 22:25:50|1804.4|1799|1804.81|1799.41|1804.88|1799.48|1804.26|1798.86|29
1654727160000|2022-06-08 22:26:00|1804.79|1799.39|1804.8|1799.4|1805|1799.6|1804.75|1799.35|17
1654727170000|2022-06-08 22:26:10|1804.82|1799.42|1805.22|1799.82|1805.23|1799.83|1804.82|1799.42|29
1654727180000|2022-06-08 22:26:20|1805.2|1799.8|1805.24|1799.84|1805.24|1799.84|1805.17|1799.77|14
1654727190000|2022-06-08 22:26:30|1805.25|1799.85|1805.23|1799.83|1805.29|1799.89|1805.19|1799.79|21
1654727200000|2022-06-08 22:26:40|1805.17|1799.77|1805.24|1799.84|1805.27|1799.87|1805.11|1799.71|21
1654727210000|2022-06-08 22:26:50|1805.15|1799.75|1805.16|1799.76|1805.26|1799.86|1805.1|1799.7|20
1654727220000|2022-06-08 22:27:00|1805.19|1799.79|1805.18|1799.78|1805.24|1799.84|1805.11|1799.71|18
1654727230000|2022-06-08 22:27:10|1805.12|1799.72|1805.24|1799.84|1805.24|1799.84|1805.12|1799.72|11
1654727240000|2022-06-08 22:27:20|1805.12|1799.72|1805.25|1799.85|1805.25|1799.85|1805.12|1799.72|18
1654727250000|2022-06-08 22:27:30|1805.59|1800.19|1805.63|1800.23|1805.77|1800.37|1805.45|1800.05|22
1654727260000|2022-06-08 22:27:40|1805.45|1800.05|1805.37|1799.97|1805.63|1800.23|1805.29|1799.89|19
1654727270000|2022-06-08 22:27:50|1805.35|1799.95|1805.81|1800.41|1805.85|1800.45|1805.24|1799.84|28
1654727280000|2022-06-08 22:28:00|1805.74|1800.34|1805.73|1800.33|1805.79|1800.39|1805.7|1800.3|23
1654727290000|2022-06-08 22:28:10|1805.72|1800.32|1805.7|1800.3|1805.73|1800.33|1805.67|1800.27|5
1654727300000|2022-06-08 22:28:20|1805.72|1800.32|1805.8|1800.4|1806.04|1800.64|1805.64|1800.24|16
1654727310000|2022-06-08 22:28:30|1805.93|1800.53|1805.93|1800.53|1805.93|1800.53|1805.93|1800.53|1
1654727320000|2022-06-08 22:28:40|1805.94|1800.54|1806.53|1801.13|1806.57|1801.17|1805.94|1800.54|18
1654727330000|2022-06-08 22:28:50|1806.54|1801.14|1806.5|1801.1|1806.57|1801.17|1806.48|1801.08|21
1654727340000|2022-06-08 22:29:00|1806.52|1801.12|1806.9|1801.5|1807.06|1801.66|1806.48|1801.08|30
1654727350000|2022-06-08 22:29:10|1806.76|1801.36|1806.63|1801.23|1807.17|1801.77|1806.43|1801.03|27
1654727360000|2022-06-08 22:29:20|1806.59|1801.19|1806.67|1801.27|1806.72|1801.32|1806.59|1801.19|24
1654727370000|2022-06-08 22:29:30|1806.65|1801.25|1805.85|1800.45|1806.78|1801.38|1805.84|1800.44|22
1654727380000|2022-06-08 22:29:40|1805.7|1800.3|1805.57|1800.17|1805.7|1800.3|1805.4|1800|21
1654727390000|2022-06-08 22:29:50|1805.58|1800.18|1805.58|1800.18|1805.58|1800.18|1805.43|1800.03|19
1654727400000|2022-06-08 22:30:00|1805.49|1800.09|1805.9|1800.5|1806.01|1800.61|1805.34|1799.94|31
1654727410000|2022-06-08 22:30:10|1805.82|1800.42|1806.79|1801.39|1806.86|1801.46|1805.73|1800.33|33
1654727420000|2022-06-08 22:30:20|1806.52|1801.12|1806.29|1800.89|1806.86|1801.46|1806.28|1800.88|18
1654727430000|2022-06-08 22:30:30|1806.32|1800.92|1806.46|1801.06|1806.47|1801.07|1806.29|1800.89|16
1654727440000|2022-06-08 22:30:40|1806.45|1801.05|1806.4|1801|1806.52|1801.12|1806.4|1801|12
1654727450000|2022-06-08 22:30:50|1806.41|1801.01|1806.52|1801.12|1806.52|1801.12|1806.41|1801.01|7
1654727460000|2022-06-08 22:31:00|1806.48|1801.08|1806.5|1801.1|1806.58|1801.18|1806.4|1801|27
1654727470000|2022-06-08 22:31:10|1806.44|1801.04|1806.65|1801.25|1806.65|1801.25|1806.42|1801.02|24
1654727480000|2022-06-08 22:31:20|1806.64|1801.24|1807.03|1801.63|1807.23|1801.83|1806.62|1801.22|28
1654727490000|2022-06-08 22:31:30|1806.98|1801.58|1807.17|1801.77|1807.56|1802.16|1806.93|1801.53|26
1654727500000|2022-06-08 22:31:40|1807.1|1801.7|1807.55|1802.15|1807.56|1802.16|1807.06|1801.66|25
1654727510000|2022-06-08 22:31:50|1807.57|1802.17|1807.85|1802.45|1807.89|1802.49|1807.57|1802.17|25
1654727520000|2022-06-08 22:32:00|1807.84|1802.44|1807.37|1801.97|1807.86|1802.46|1807.17|1801.77|15
1654727530000|2022-06-08 22:32:10|1807.4|1802|1808.35|1802.95|1808.35|1802.95|1807.4|1802|23
1654727540000|2022-06-08 22:32:20|1808.11|1802.71|1807.94|1802.54|1808.11|1802.71|1807.32|1801.92|29
1654727550000|2022-06-08 22:32:30|1807.91|1802.51|1807.79|1802.39|1808.16|1802.76|1807.74|1802.34|30
1654727560000|2022-06-08 22:32:40|1807.83|1802.43|1807.63|1802.23|1808.13|1802.73|1807.59|1802.19|33
1654727570000|2022-06-08 22:32:50|1807.58|1802.18|1807.29|1801.89|1807.64|1802.24|1807.15|1801.75|30
1654727580000|2022-06-08 22:33:00|1807.3|1801.9|1807.34|1801.94|1807.39|1801.99|1807.06|1801.66|26
1654727590000|2022-06-08 22:33:10|1807.13|1801.73|1807.12|1801.72|1807.35|1801.95|1807.12|1801.72|24
1654727600000|2022-06-08 22:33:20|1807.23|1801.83|1806.93|1801.53|1807.31|1801.91|1806.93|1801.53|22
1654727610000|2022-06-08 22:33:30|1807.01|1801.61|1807.14|1801.74|1807.14|1801.74|1806.93|1801.53|15
1654727620000|2022-06-08 22:33:40|1807.3|1801.9|1806.62|1801.22|1807.31|1801.91|1806.41|1801.01|20
1654727630000|2022-06-08 22:33:50|1806.57|1801.17|1806.75|1801.35|1807.25|1801.85|1806.5|1801.1|27
1654727640000|2022-06-08 22:34:00|1806.76|1801.36|1806.69|1801.29|1806.83|1801.43|1806.6|1801.2|27
1654727650000|2022-06-08 22:34:10|1806.71|1801.31|1806.65|1801.25|1806.82|1801.42|1806.53|1801.13|29
1654727660000|2022-06-08 22:34:20|1806.73|1801.33|1805.46|1800.06|1806.76|1801.36|1805.43|1800.03|34
1654727670000|2022-06-08 22:34:30|1805.48|1800.08|1805.31|1799.91|1805.5|1800.1|1805.29|1799.89|28
1654727680000|2022-06-08 22:34:40|1805.3|1799.9|1805.61|1800.21|1805.61|1800.21|1805.27|1799.87|21
1654727690000|2022-06-08 22:34:50|1805.64|1800.24|1805.53|1800.13|1806.13|1800.73|1805.51|1800.11|30
1654727700000|2022-06-08 22:35:00|1805.51|1800.11|1805.47|1800.07|1805.68|1800.28|1805.47|1800.07|25
1654727710000|2022-06-08 22:35:10|1805.46|1800.06|1805.44|1800.04|1805.52|1800.12|1805.41|1800.01|16
1654727720000|2022-06-08 22:35:20|1805.47|1800.07|1805.01|1799.61|1805.52|1800.12|1804.94|1799.54|26
1654727730000|2022-06-08 22:35:30|1805.02|1799.62|1804.96|1799.56|1805.05|1799.65|1804.93|1799.53|24
1654727740000|2022-06-08 22:35:40|1805.03|1799.63|1804.99|1799.59|1805.56|1800.16|1804.88|1799.48|21
1654727750000|2022-06-08 22:35:50|1804.95|1799.55|1805.03|1799.63|1805.1|1799.7|1804.86|1799.46|21
1654727760000|2022-06-08 22:36:00|1805.02|1799.62|1804.45|1799.05|1805.05|1799.65|1804.43|1799.03|30
1654727770000|2022-06-08 22:36:10|1804.46|1799.06|1804.42|1799.02|1804.47|1799.07|1804.39|1798.99|20
1654727780000|2022-06-08 22:36:20|1804.46|1799.06|1804.65|1799.25|1804.72|1799.32|1804.34|1798.94|22
1654727790000|2022-06-08 22:36:30|1804.64|1799.24|1804.73|1799.33|1804.76|1799.36|1804.6|1799.2|16
1654727800000|2022-06-08 22:36:40|1804.72|1799.32|1804.47|1799.07|1804.74|1799.34|1804.4|1799|28
1654727810000|2022-06-08 22:36:50|1804.49|1799.09|1804.65|1799.25|1804.7|1799.3|1804.46|1799.06|32
1654727820000|2022-06-08 22:37:00|1804.91|1799.51|1805.16|1799.76|1805.18|1799.78|1804.87|1799.47|24
1654727830000|2022-06-08 22:37:10|1805.15|1799.75|1804.97|1799.57|1805.15|1799.75|1804.81|1799.41|27
1654727840000|2022-06-08 22:37:20|1805.14|1799.74|1804.82|1799.42|1805.14|1799.74|1804.79|1799.39|24
1654727850000|2022-06-08 22:37:30|1804.96|1799.56|1804.86|1799.46|1804.96|1799.56|1804.79|1799.39|17
1654727860000|2022-06-08 22:37:40|1804.87|1799.47|1804.93|1799.53|1804.96|1799.56|1804.79|1799.39|27
1654727870000|2022-06-08 22:37:50|1804.91|1799.51|1804.99|1799.59|1805.01|1799.61|1804.85|1799.45|18
1654727880000|2022-06-08 22:38:00|1804.98|1799.58|1804.78|1799.38|1804.98|1799.58|1804.7|1799.3|22
1654727890000|2022-06-08 22:38:10|1804.76|1799.36|1804.58|1799.18|1804.82|1799.42|1804.57|1799.17|25
1654727900000|2022-06-08 22:38:20|1804.57|1799.17|1804.65|1799.25|1804.79|1799.39|1804.57|1799.17|26
1654727910000|2022-06-08 22:38:30|1804.76|1799.36|1805.14|1799.74|1805.18|1799.78|1804.65|1799.25|24
1654727920000|2022-06-08 22:38:40|1805.12|1799.72|1804.9|1799.5|1805.16|1799.76|1804.43|1799.03|25
1654727930000|2022-06-08 22:38:50|1804.89|1799.49|1805.12|1799.72|1805.13|1799.73|1804.81|1799.41|10
1654727940000|2022-06-08 22:39:00|1805.16|1799.76|1805.65|1800.25|1805.75|1800.35|1805.1|1799.7|31
1654727950000|2022-06-08 22:39:10|1805.57|1800.17|1805.79|1800.39|1805.97|1800.57|1805.49|1800.09|28
1654727960000|2022-06-08 22:39:20|1805.87|1800.47|1804.29|1798.89|1805.93|1800.53|1804.22|1798.82|30
1654727970000|2022-06-08 22:39:30|1804.33|1798.93|1804.5|1799.1|1804.5|1799.1|1804.22|1798.82|11
1654727980000|2022-06-08 22:39:40|1804.39|1798.99|1804.09|1798.69|1804.39|1798.99|1804.09|1798.69|26
1654727990000|2022-06-08 22:39:50|1804.1|1798.7|1802.66|1797.26|1804.13|1798.73|1802.52|1797.12|34
1654728000000|2022-06-08 22:40:00|1802.83|1797.43|1801.83|1796.43|1802.86|1797.46|1801.83|1796.43|36
1654728010000|2022-06-08 22:40:10|1801.81|1796.41|1800.08|1794.68|1801.82|1796.42|1800.03|1794.63|36
1654728020000|2022-06-08 22:40:20|1800.11|1794.71|1799.6|1794.2|1800.11|1794.71|1799.6|1794.2|31
1654728030000|2022-06-08 22:40:30|1799.64|1794.24|1799.72|1794.32|1799.8|1794.4|1799.5|1794.1|31
1654728040000|2022-06-08 22:40:40|1799.74|1794.34|1799.65|1794.25|1799.74|1794.34|1799.65|1794.25|17
1654728050000|2022-06-08 22:40:50|1799.69|1794.29|1799.26|1793.86|1800.4|1795|1799.25|1793.85|30
1654728060000|2022-06-08 22:41:00|1799.29|1793.89|1799.93|1794.53|1799.99|1794.59|1799.15|1793.75|31
1654728070000|2022-06-08 22:41:10|1800.01|1794.61|1801.13|1795.73|1801.15|1795.75|1799.73|1794.33|28
1654728080000|2022-06-08 22:41:20|1801.15|1795.75|1801.03|1795.63|1801.63|1796.23|1800.56|1795.16|30
1654728090000|2022-06-08 22:41:30|1801.04|1795.64|1800.95|1795.55|1801.1|1795.7|1800.61|1795.21|25
1654728100000|2022-06-08 22:41:40|1800.96|1795.56|1801.38|1795.98|1801.52|1796.12|1800.96|1795.56|26
1654728110000|2022-06-08 22:41:50|1801.43|1796.03|1801.33|1795.93|1801.55|1796.15|1801.29|1795.89|20
1654728120000|2022-06-08 22:42:00|1801.4|1796|1801.42|1796.02|1801.52|1796.12|1801.32|1795.92|13
1654728130000|2022-06-08 22:42:10|1801.43|1796.03|1801.47|1796.07|1801.47|1796.07|1801.37|1795.97|16
1654728140000|2022-06-08 22:42:20|1801.55|1796.15|1801.21|1795.81|1801.64|1796.24|1801.09|1795.69|20
1654728150000|2022-06-08 22:42:30|1801.11|1795.71|1800.77|1795.37|1801.14|1795.74|1800.77|1795.37|30
1654728160000|2022-06-08 22:42:40|1800.89|1795.49|1801.59|1796.19|1801.59|1796.19|1800.75|1795.35|32
1654728170000|2022-06-08 22:42:50|1801.36|1795.96|1801.43|1796.03|1801.58|1796.18|1801.29|1795.89|18
1654728180000|2022-06-08 22:43:00|1801.33|1795.93|1802.08|1796.68|1802.23|1796.83|1801.3|1795.9|29
1654728190000|2022-06-08 22:43:10|1802.09|1796.69|1801.95|1796.55|1802.37|1796.97|1801.56|1796.16|27
1654728200000|2022-06-08 22:43:20|1802.04|1796.64|1803.19|1797.79|1803.26|1797.86|1802.04|1796.64|32
1654728210000|2022-06-08 22:43:30|1803.34|1797.94|1803.77|1798.37|1803.77|1798.37|1803.15|1797.75|20
1654728220000|2022-06-08 22:43:40|1803.79|1798.39|1804.61|1799.21|1804.61|1799.21|1803.74|1798.34|28
1654728230000|2022-06-08 22:43:50|1804.68|1799.28|1804.72|1799.32|1804.73|1799.33|1803.74|1798.34|29
1654728240000|2022-06-08 22:44:00|1804.49|1799.09|1803.69|1798.29|1804.56|1799.16|1803.46|1798.06|32
1654728250000|2022-06-08 22:44:10|1803.76|1798.36|1803.64|1798.24|1804.34|1798.94|1803.62|1798.22|33
1654728260000|2022-06-08 22:44:20|1803.63|1798.23|1803.7|1798.3|1803.7|1798.3|1803.61|1798.21|22
1654728270000|2022-06-08 22:44:30|1803.67|1798.27|1804.73|1799.33|1804.73|1799.33|1803.59|1798.19|24
1654728280000|2022-06-08 22:44:40|1804.62|1799.22|1804.47|1799.07|1804.62|1799.22|1804.38|1798.98|29
1654728290000|2022-06-08 22:44:50|1804.46|1799.06|1804.11|1798.71|1804.49|1799.09|1803.91|1798.51|20
1654728300000|2022-06-08 22:45:00|1804.09|1798.69|1804.57|1799.17|1804.7|1799.3|1804.09|1798.69|25
1654728310000|2022-06-08 22:45:10|1804.19|1798.79|1803.99|1798.59|1804.19|1798.79|1803.48|1798.08|28
1654728320000|2022-06-08 22:45:20|1803.98|1798.58|1803.91|1798.51|1804.02|1798.62|1803.82|1798.42|21
1654728330000|2022-06-08 22:45:30|1803.92|1798.52|1803.91|1798.51|1803.96|1798.56|1803.8|1798.4|18
1654728340000|2022-06-08 22:45:40|1803.84|1798.44|1803.9|1798.5|1804.09|1798.69|1803.79|1798.39|17
1654728350000|2022-06-08 22:45:50|1803.78|1798.38|1803.95|1798.55|1804.48|1799.08|1803.78|1798.38|16
1654728360000|2022-06-08 22:46:00|1804.18|1798.78|1804.06|1798.66|1804.48|1799.08|1803.9|1798.5|13
1654728370000|2022-06-08 22:46:10|1803.94|1798.54|1803.9|1798.5|1804.12|1798.72|1803.9|1798.5|13
1654728380000|2022-06-08 22:46:20|1803.95|1798.55|1804.8|1799.4|1804.97|1799.57|1803.95|1798.55|23
1654728390000|2022-06-08 22:46:30|1804.83|1799.43|1805.62|1800.22|1805.74|1800.34|1804.75|1799.35|28
1654728400000|2022-06-08 22:46:40|1805.67|1800.27|1805.58|1800.18|1805.75|1800.35|1805.09|1799.69|33
1654728410000|2022-06-08 22:46:50|1805.59|1800.19|1807.22|1801.82|1807.22|1801.82|1805.58|1800.18|23
1654728420000|2022-06-08 22:47:00|1807.1|1801.7|1807.47|1802.07|1807.8|1802.4|1807.09|1801.69|35
1654728430000|2022-06-08 22:47:10|1807.6|1802.2|1807.18|1801.78|1807.64|1802.24|1807.01|1801.61|30
1654728440000|2022-06-08 22:47:20|1807.11|1801.71|1806.7|1801.3|1807.18|1801.78|1806.63|1801.23|30
1654728450000|2022-06-08 22:47:30|1806.71|1801.31|1807.31|1801.91|1807.71|1802.31|1806.69|1801.29|32
1654728460000|2022-06-08 22:47:40|1807.37|1801.97|1807.63|1802.23|1807.63|1802.23|1807.25|1801.85|28
1654728470000|2022-06-08 22:47:50|1807.54|1802.14|1807.71|1802.31|1807.75|1802.35|1807.54|1802.14|22
1654728480000|2022-06-08 22:48:00|1807.63|1802.23|1808.16|1802.76|1808.27|1802.87|1807.63|1802.23|31
1654728490000|2022-06-08 22:48:10|1808.02|1802.62|1807.63|1802.23|1808.45|1803.05|1807.52|1802.12|26
1654728500000|2022-06-08 22:48:20|1807.55|1802.15|1807.95|1802.55|1808.04|1802.64|1807.55|1802.15|22
1654728510000|2022-06-08 22:48:30|1807.92|1802.52|1807.06|1801.66|1808.11|1802.71|1807.06|1801.66|34
1654728520000|2022-06-08 22:48:40|1806.89|1801.49|1807.55|1802.15|1807.55|1802.15|1806.84|1801.44|34
1654728530000|2022-06-08 22:48:50|1807.47|1802.07|1807.35|1801.95|1807.51|1802.11|1807.34|1801.94|20
1654728540000|2022-06-08 22:49:00|1807.37|1801.97|1807.49|1802.09|1807.56|1802.16|1807.35|1801.95|31
1654728550000|2022-06-08 22:49:10|1807.95|1802.55|1807.69|1802.29|1808.01|1802.61|1807.58|1802.18|30
1654728560000|2022-06-08 22:49:20|1807.72|1802.32|1807.42|1802.02|1807.91|1802.51|1807.31|1801.91|22
1654728570000|2022-06-08 22:49:30|1807.31|1801.91|1807.46|1802.06|1807.66|1802.26|1807.31|1801.91|21
1654728580000|2022-06-08 22:49:40|1807.41|1802.01|1806.02|1800.62|1807.44|1802.04|1805.84|1800.44|32
1654728590000|2022-06-08 22:49:50|1805.97|1800.57|1806.22|1800.82|1806.28|1800.88|1805.97|1800.57|22
1654728600000|2022-06-08 22:50:00|1806.14|1800.74|1805.63|1800.23|1806.21|1800.81|1805.58|1800.18|30
1654728610000|2022-06-08 22:50:10|1805.89|1800.49|1805.82|1800.42|1806|1800.6|1805.66|1800.26|29
1654728620000|2022-06-08 22:50:20|1805.74|1800.34|1804.16|1798.76|1805.74|1800.34|1803.81|1798.41|34
1654728630000|2022-06-08 22:50:30|1804.06|1798.66|1802.98|1797.58|1804.12|1798.72|1802.98|1797.58|32
1654728640000|2022-06-08 22:50:40|1802.78|1797.38|1802.97|1797.57|1803.15|1797.75|1802.73|1797.33|31
1654728650000|2022-06-08 22:50:50|1802.95|1797.55|1803.73|1798.33|1803.75|1798.35|1802.95|1797.55|34
1654728660000|2022-06-08 22:51:00|1803.74|1798.34|1804.01|1798.61|1804.47|1799.07|1803.74|1798.34|33
1654728670000|2022-06-08 22:51:10|1803.94|1798.54|1803.38|1797.98|1804.15|1798.75|1803.26|1797.86|33
1654728680000|2022-06-08 22:51:20|1803.28|1797.88|1802.38|1796.98|1803.28|1797.88|1802.38|1796.98|35
1654728690000|2022-06-08 22:51:30|1801.9|1796.5|1801.97|1796.57|1802.17|1796.77|1801.86|1796.46|30
1654728700000|2022-06-08 22:51:40|1801.98|1796.58|1801.38|1795.98|1801.98|1796.58|1801.16|1795.76|35
1654728710000|2022-06-08 22:51:50|1801.31|1795.91|1801.36|1795.96|1802.27|1796.87|1801.31|1795.91|32
1654728720000|2022-06-08 22:52:00|1801.47|1796.07|1802.11|1796.71|1802.11|1796.71|1801.16|1795.76|29
1654728730000|2022-06-08 22:52:10|1802.07|1796.67|1801.84|1796.44|1802.76|1797.36|1801.83|1796.43|32
1654728740000|2022-06-08 22:52:20|1801.67|1796.27|1802.09|1796.69|1802.11|1796.71|1801.67|1796.27|26
1654728750000|2022-06-08 22:52:30|1801.83|1796.43|1802.51|1797.11|1802.59|1797.19|1801.76|1796.36|30
1654728760000|2022-06-08 22:52:40|1802.63|1797.23|1801.97|1796.57|1802.63|1797.23|1801.61|1796.21|33
1654728770000|2022-06-08 22:52:50|1801.81|1796.41|1801.84|1796.44|1801.88|1796.48|1801.7|1796.3|27
1654728780000|2022-06-08 22:53:00|1801.85|1796.45|1801.9|1796.5|1801.92|1796.52|1801.22|1795.82|30
1654728790000|2022-06-08 22:53:10|1801.92|1796.52|1801.33|1795.93|1802.06|1796.66|1801.25|1795.85|33
1654728800000|2022-06-08 22:53:20|1801.25|1795.85|1801.37|1795.97|1801.43|1796.03|1801.05|1795.65|34
1654728810000|2022-06-08 22:53:30|1801.42|1796.02|1802.37|1796.97|1802.37|1796.97|1801.33|1795.93|24
1654728820000|2022-06-08 22:53:40|1802.44|1797.04|1802.35|1796.95|1802.44|1797.04|1801.82|1796.42|33
1654728830000|2022-06-08 22:53:50|1802.4|1797|1802.49|1797.09|1802.75|1797.35|1802.38|1796.98|29
1654728840000|2022-06-08 22:54:00|1802.42|1797.02|1802.96|1797.56|1802.96|1797.56|1802.3|1796.9|34
1654728850000|2022-06-08 22:54:10|1802.98|1797.58|1802.3|1796.9|1803.35|1797.95|1802.3|1796.9|35
1654728860000|2022-06-08 22:54:20|1802.59|1797.19|1802.9|1797.5|1802.9|1797.5|1802.32|1796.92|29
1654728870000|2022-06-08 22:54:30|1803.03|1797.63|1802.54|1797.14|1803.12|1797.72|1802.38|1796.98|29
1654728880000|2022-06-08 22:54:40|1802.51|1797.11|1802.69|1797.29|1802.69|1797.29|1802.45|1797.05|29
1654728890000|2022-06-08 22:54:50|1802.7|1797.3|1802.8|1797.4|1802.89|1797.49|1802.66|1797.26|24
1654728900000|2022-06-08 22:55:00|1802.81|1797.41|1801.83|1796.43|1802.81|1797.41|1801.68|1796.28|35
1654728910000|2022-06-08 22:55:10|1801.89|1796.49|1801.73|1796.33|1801.89|1796.49|1801.66|1796.26|29
1654728920000|2022-06-08 22:55:20|1801.8|1796.4|1802.25|1796.85|1802.33|1796.93|1801.74|1796.34|33
1654728930000|2022-06-08 22:55:30|1802.33|1796.93|1802.55|1797.15|1802.63|1797.23|1802.33|1796.93|32
1654728940000|2022-06-08 22:55:40|1802.54|1797.14|1802.39|1796.99|1802.63|1797.23|1802.25|1796.85|26
1654728950000|2022-06-08 22:55:50|1802.4|1797|1802.44|1797.04|1802.44|1797.04|1802|1796.6|23
1654728960000|2022-06-08 22:56:00|1802.48|1797.08|1802.69|1797.29|1802.83|1797.43|1802.47|1797.07|26
1654728970000|2022-06-08 22:56:10|1802.72|1797.32|1802.09|1796.69|1802.73|1797.33|1802.04|1796.64|30
1654728980000|2022-06-08 22:56:20|1802.1|1796.7|1801.83|1796.43|1802.23|1796.83|1801.83|1796.43|31
1654728990000|2022-06-08 22:56:30|1801.87|1796.47|1801.74|1796.34|1802|1796.6|1801.74|1796.34|26
1654729000000|2022-06-08 22:56:40|1801.75|1796.35|1801.63|1796.23|1801.83|1796.43|1801.63|1796.23|29
1654729010000|2022-06-08 22:56:50|1801.52|1796.12|1802.13|1796.73|1802.13|1796.73|1801.24|1795.84|28
1654729020000|2022-06-08 22:57:00|1801.97|1796.57|1802.49|1797.09|1802.52|1797.12|1801.96|1796.56|35
1654729030000|2022-06-08 22:57:10|1802.52|1797.12|1802.38|1796.98|1802.52|1797.12|1802.25|1796.85|25
1654729040000|2022-06-08 22:57:20|1802.29|1796.89|1802.4|1797|1802.46|1797.06|1802.21|1796.81|25
1654729050000|2022-06-08 22:57:30|1802.39|1796.99|1801.66|1796.26|1802.43|1797.03|1801.54|1796.14|30
1654729060000|2022-06-08 22:57:40|1801.69|1796.29|1801.79|1796.39|1801.89|1796.49|1801.58|1796.18|33
1654729070000|2022-06-08 22:57:50|1801.8|1796.4|1801.84|1796.44|1801.9|1796.5|1801.71|1796.31|32
1654729080000|2022-06-08 22:58:00|1801.8|1796.4|1801.66|1796.26|1801.8|1796.4|1801.58|1796.18|23
1654729090000|2022-06-08 22:58:10|1801.73|1796.33|1801.72|1796.32|1801.76|1796.36|1801.64|1796.24|24
1654729100000|2022-06-08 22:58:20|1801.79|1796.39|1801.04|1795.64|1801.81|1796.41|1801.04|1795.64|33
1654729110000|2022-06-08 22:58:30|1801.05|1795.65|1801.59|1796.19|1801.6|1796.2|1801.02|1795.62|29
1654729120000|2022-06-08 22:58:40|1801.66|1796.26|1802.7|1797.3|1802.76|1797.36|1801.57|1796.17|35
1654729130000|2022-06-08 22:58:50|1802.72|1797.32|1802.72|1797.32|1802.76|1797.36|1802.53|1797.13|33
1654729140000|2022-06-08 22:59:00|1802.79|1797.39|1802.47|1797.07|1802.81|1797.41|1802.44|1797.04|31
1654729150000|2022-06-08 22:59:10|1802.5|1797.1|1801.94|1796.54|1802.62|1797.22|1801.92|1796.52|27
1654729160000|2022-06-08 22:59:20|1801.56|1796.16|1801.25|1795.85|1801.56|1796.16|1801.24|1795.84|26
1654729170000|2022-06-08 22:59:30|1801.24|1795.84|1801.53|1796.13|1801.64|1796.24|1801.24|1795.84|29
1654729180000|2022-06-08 22:59:40|1801.6|1796.2|1801.38|1795.98|1802.16|1796.76|1801.27|1795.87|36
1654729190000|2022-06-08 22:59:50|1801.29|1795.89|1801.44|1796.04|1801.47|1796.07|1801.29|1795.89|26
1654729200000|2022-06-08 23:00:00|1801.54|1796.14|1801.29|1795.89|1801.54|1796.14|1801.22|1795.82|30
1654729210000|2022-06-08 23:00:10|1801.26|1795.86|1801.75|1796.35|1801.76|1796.36|1801.26|1795.86|27
1654729220000|2022-06-08 23:00:20|1801.73|1796.33|1802.38|1796.98|1802.47|1797.07|1801.73|1796.33|23
1654729230000|2022-06-08 23:00:30|1802.37|1796.97|1801.81|1796.41|1802.4|1797|1801.63|1796.23|31
1654729240000|2022-06-08 23:00:40|1801.8|1796.4|1801.85|1796.45|1801.85|1796.45|1801.66|1796.26|15
1654729250000|2022-06-08 23:00:50|1801.92|1796.52|1802.19|1796.79|1802.33|1796.93|1801.92|1796.52|25
1654729260000|2022-06-08 23:01:00|1802.22|1796.82|1801.76|1796.36|1802.3|1796.9|1801.73|1796.33|29
1654729270000|2022-06-08 23:01:10|1801.73|1796.33|1801.68|1796.28|1801.75|1796.35|1801.65|1796.25|24
1654729280000|2022-06-08 23:01:20|1801.7|1796.3|1801.7|1796.3|1801.7|1796.3|1801.61|1796.21|22
1654729290000|2022-06-08 23:01:30|1801.61|1796.21|1801.17|1795.77|1801.61|1796.21|1801.12|1795.72|24
1654729300000|2022-06-08 23:01:40|1801.18|1795.78|1801.35|1795.95|1801.42|1796.02|1801.13|1795.73|30
1654729310000|2022-06-08 23:01:50|1801.32|1795.92|1801.42|1796.02|1801.52|1796.12|1801.25|1795.85|30
1654729320000|2022-06-08 23:02:00|1801.35|1795.95|1800.3|1794.9|1801.36|1795.96|1800.3|1794.9|34
1654729330000|2022-06-08 23:02:10|1800.31|1794.91|1800.42|1795.02|1800.92|1795.52|1800.31|1794.91|37
1654729340000|2022-06-08 23:02:20|1800.45|1795.05|1800.53|1795.13|1800.66|1795.26|1800.45|1795.05|17
1654729350000|2022-06-08 23:02:30|1800.71|1795.31|1799.97|1794.57|1800.71|1795.31|1799.97|1794.57|28
1654729360000|2022-06-08 23:02:40|1799.95|1794.55|1800.67|1795.27|1800.67|1795.27|1799.93|1794.53|29
1654729370000|2022-06-08 23:02:50|1800.59|1795.19|1800.52|1795.12|1800.64|1795.24|1800.16|1794.76|33
1654729380000|2022-06-08 23:03:00|1800.54|1795.14|1800.99|1795.59|1801.08|1795.68|1800.38|1794.98|36
1654729390000|2022-06-08 23:03:10|1800.93|1795.53|1801.04|1795.64|1801.06|1795.66|1800.9|1795.5|27
1654729400000|2022-06-08 23:03:20|1801.05|1795.65|1801.15|1795.75|1801.31|1795.91|1800.85|1795.45|32
1654729410000|2022-06-08 23:03:30|1801.27|1795.87|1801.44|1796.04|1801.48|1796.08|1801.22|1795.82|26
1654729420000|2022-06-08 23:03:40|1801.47|1796.07|1801.35|1795.95|1801.47|1796.07|1801.21|1795.81|29
1654729430000|2022-06-08 23:03:50|1801.34|1795.94|1802.28|1796.88|1802.28|1796.88|1801.3|1795.9|30
1654729440000|2022-06-08 23:04:00|1802.29|1796.89|1802.54|1797.14|1802.6|1797.2|1802.27|1796.87|21
1654729450000|2022-06-08 23:04:10|1802.55|1797.15|1801.76|1796.36|1802.55|1797.15|1801.62|1796.22|35
1654729460000|2022-06-08 23:04:20|1801.75|1796.35|1801.78|1796.38|1801.82|1796.42|1801.74|1796.34|30
1654729470000|2022-06-08 23:04:30|1801.79|1796.39|1801.17|1795.77|1801.8|1796.4|1801.17|1795.77|21
1654729480000|2022-06-08 23:04:40|1801.19|1795.79|1800.98|1795.58|1801.25|1795.85|1800.98|1795.58|27
1654729490000|2022-06-08 23:04:50|1801.02|1795.62|1800.9|1795.5|1801.42|1796.02|1800.9|1795.5|32
1654729500000|2022-06-08 23:05:00|1800.88|1795.48|1800.55|1795.15|1800.88|1795.48|1800.34|1794.94|35
1654729510000|2022-06-08 23:05:10|1800.51|1795.11|1800.25|1794.85|1800.62|1795.22|1800.05|1794.65|29
1654729520000|2022-06-08 23:05:20|1800.24|1794.84|1800.4|1795|1800.4|1795|1800|1794.6|26
1654729530000|2022-06-08 23:05:30|1800.37|1794.97|1800.42|1795.02|1800.42|1795.02|1800.01|1794.61|27
1654729540000|2022-06-08 23:05:40|1800.44|1795.04|1800.4|1795|1800.47|1795.07|1800.39|1794.99|15
1654729550000|2022-06-08 23:05:50|1800.41|1795.01|1800.26|1794.86|1800.41|1795.01|1800.23|1794.83|29
1654729560000|2022-06-08 23:06:00|1800.24|1794.84|1800.4|1795|1800.59|1795.19|1800.24|1794.84|21
1654729570000|2022-06-08 23:06:10|1800.33|1794.93|1800.35|1794.95|1800.59|1795.19|1800.29|1794.89|35
1654729580000|2022-06-08 23:06:20|1800.43|1795.03|1800.36|1794.96|1800.5|1795.1|1800.34|1794.94|31
1654729590000|2022-06-08 23:06:30|1800.35|1794.95|1800.53|1795.13|1800.57|1795.17|1800.33|1794.93|31
1654729600000|2022-06-08 23:06:40|1800.49|1795.09|1800.32|1794.92|1800.5|1795.1|1800.28|1794.88|28
1654729610000|2022-06-08 23:06:50|1800.31|1794.91|1800.54|1795.14|1800.7|1795.3|1800.25|1794.85|25
1654729620000|2022-06-08 23:07:00|1800.57|1795.17|1799.97|1794.57|1800.6|1795.2|1799.97|1794.57|31
1654729630000|2022-06-08 23:07:10|1799.99|1794.59|1800.64|1795.24|1800.79|1795.39|1799.99|1794.59|33
1654729640000|2022-06-08 23:07:20|1800.69|1795.29|1800.99|1795.59|1801.32|1795.92|1800.66|1795.26|33
1654729650000|2022-06-08 23:07:30|1801.03|1795.63|1801.08|1795.68|1801.33|1795.93|1800.91|1795.51|33
1654729660000|2022-06-08 23:07:40|1801.1|1795.7|1801.36|1795.96|1801.55|1796.15|1801.1|1795.7|29
1654729670000|2022-06-08 23:07:50|1801.35|1795.95|1801.37|1795.97|1801.49|1796.09|1801.31|1795.91|29
1654729680000|2022-06-08 23:08:00|1801.38|1795.98|1801.31|1795.91|1801.55|1796.15|1801.04|1795.64|27
1654729690000|2022-06-08 23:08:10|1801.4|1796|1801.3|1795.9|1801.64|1796.24|1801.3|1795.9|33
1654729700000|2022-06-08 23:08:20|1801.44|1796.04|1801.39|1795.99|1801.46|1796.06|1801.32|1795.92|28
1654729710000|2022-06-08 23:08:30|1801.38|1795.98|1802.7|1797.3|1802.85|1797.45|1801.38|1795.98|35
1654729720000|2022-06-08 23:08:40|1802.82|1797.42|1802.33|1796.93|1802.82|1797.42|1802.11|1796.71|21
1654729730000|2022-06-08 23:08:50|1802.5|1797.1|1802.04|1796.64|1802.65|1797.25|1802.04|1796.64|28
1654729740000|2022-06-08 23:09:00|1802.05|1796.65|1802.27|1796.87|1802.32|1796.92|1802.05|1796.65|33
1654729750000|2022-06-08 23:09:10|1802.29|1796.89|1801.53|1796.13|1802.37|1796.97|1801.53|1796.13|30
1654729760000|2022-06-08 23:09:20|1801.56|1796.16|1802.36|1796.96|1802.38|1796.98|1801.56|1796.16|31
1654729770000|2022-06-08 23:09:30|1802.33|1796.93|1802.23|1796.83|1802.33|1796.93|1802.21|1796.81|27
1654729780000|2022-06-08 23:09:40|1802.28|1796.88|1802.25|1796.85|1802.38|1796.98|1801.99|1796.59|31
1654729790000|2022-06-08 23:09:50|1802.24|1796.84|1802.15|1796.75|1802.29|1796.89|1802.15|1796.75|23
1654729800000|2022-06-08 23:10:00|1802.11|1796.71|1802.18|1796.78|1802.18|1796.78|1802.09|1796.69|26
1654729810000|2022-06-08 23:10:10|1802.17|1796.77|1802.22|1796.82|1802.22|1796.82|1802.13|1796.73|14
1654729820000|2022-06-08 23:10:20|1802.21|1796.81|1802.25|1796.85|1802.28|1796.88|1802.12|1796.72|25
1654729830000|2022-06-08 23:10:30|1802.26|1796.86|1802.56|1797.16|1802.98|1797.58|1802.26|1796.86|22
1654729840000|2022-06-08 23:10:40|1802.48|1797.08|1801.95|1796.55|1802.56|1797.16|1801.88|1796.48|24
1654729850000|2022-06-08 23:10:50|1801.96|1796.56|1801.7|1796.3|1802.02|1796.62|1801.59|1796.19|22
1654729860000|2022-06-08 23:11:00|1801.72|1796.32|1801.29|1795.89|1801.72|1796.32|1801.16|1795.76|32
1654729870000|2022-06-08 23:11:10|1801.3|1795.9|1800.94|1795.54|1801.35|1795.95|1800.94|1795.54|29
1654729880000|2022-06-08 23:11:20|1801.11|1795.71|1801.07|1795.67|1801.18|1795.78|1801|1795.6|28
1654729890000|2022-06-08 23:11:30|1801.04|1795.64|1801.12|1795.72|1801.16|1795.76|1800.96|1795.56|28
1654729900000|2022-06-08 23:11:40|1801.08|1795.68|1800.75|1795.35|1801.09|1795.69|1800.38|1794.98|29
1654729910000|2022-06-08 23:11:50|1800.71|1795.31|1800.52|1795.12|1800.83|1795.43|1800.38|1794.98|26
1654729920000|2022-06-08 23:12:00|1800.54|1795.14|1800.37|1794.97|1800.54|1795.14|1800.28|1794.88|30
1654729930000|2022-06-08 23:12:10|1800.3|1794.9|1799.8|1794.4|1800.3|1794.9|1799.45|1794.05|34
1654729940000|2022-06-08 23:12:20|1800.12|1794.72|1800.52|1795.12|1800.56|1795.16|1799.85|1794.45|36
1654729950000|2022-06-08 23:12:30|1800.53|1795.13|1800.66|1795.26|1800.68|1795.28|1800.43|1795.03|32
1654729960000|2022-06-08 23:12:40|1800.62|1795.22|1800.61|1795.21|1800.68|1795.28|1800.48|1795.08|33
1654729970000|2022-06-08 23:12:50|1800.63|1795.23|1800.91|1795.51|1800.91|1795.51|1800.51|1795.11|27
1654729980000|2022-06-08 23:13:00|1800.86|1795.46|1800.83|1795.43|1801.03|1795.63|1800.75|1795.35|30
1654729990000|2022-06-08 23:13:10|1800.84|1795.44|1801.02|1795.62|1801.05|1795.65|1800.82|1795.42|29
1654730000000|2022-06-08 23:13:20|1800.92|1795.52|1800.87|1795.47|1801.03|1795.63|1800.81|1795.41|27
1654730010000|2022-06-08 23:13:30|1800.8|1795.4|1801.08|1795.68|1801.24|1795.84|1800.36|1794.96|29
1654730020000|2022-06-08 23:13:40|1801.09|1795.69|1801.12|1795.72|1801.14|1795.74|1801.04|1795.64|17
1654730030000|2022-06-08 23:13:50|1801.14|1795.74|1801.1|1795.7|1801.48|1796.08|1801.09|1795.69|22
1654730040000|2022-06-08 23:14:00|1801.12|1795.72|1801.83|1796.43|1801.83|1796.43|1801.11|1795.71|14
1654730050000|2022-06-08 23:14:10|1801.85|1796.45|1801.65|1796.25|1801.95|1796.55|1801.45|1796.05|11
1654730060000|2022-06-08 23:14:20|1801.55|1796.15|1801.39|1795.99|1801.94|1796.54|1801.32|1795.92|32
1654730070000|2022-06-08 23:14:30|1801.38|1795.98|1801.59|1796.19|1801.65|1796.25|1801.34|1795.94|33
1654730080000|2022-06-08 23:14:40|1801.62|1796.22|1801.59|1796.19|1801.65|1796.25|1801.5|1796.1|36
1654730090000|2022-06-08 23:14:50|1801.63|1796.23|1801.75|1796.35|1801.75|1796.35|1801.56|1796.16|17
1654730100000|2022-06-08 23:15:00|1801.76|1796.36|1801.19|1795.79|1802.17|1796.77|1801.08|1795.68|28
1654730110000|2022-06-08 23:15:10|1801.18|1795.78|1801.32|1795.92|1801.39|1795.99|1801.17|1795.77|24
1654730120000|2022-06-08 23:15:20|1801.33|1795.93|1801.2|1795.8|1801.54|1796.14|1801.2|1795.8|24
1654730130000|2022-06-08 23:15:30|1801.26|1795.86|1801.26|1795.86|1801.37|1795.97|1801.11|1795.71|33
1654730140000|2022-06-08 23:15:40|1801.2|1795.8|1801.16|1795.76|1801.33|1795.93|1801.09|1795.69|19
1654730150000|2022-06-08 23:15:50|1801.19|1795.79|1801.29|1795.89|1801.33|1795.93|1801.13|1795.73|19
1654730160000|2022-06-08 23:16:00|1801.28|1795.88|1801.28|1795.88|1802.15|1796.75|1801.13|1795.73|28
1654730170000|2022-06-08 23:16:10|1801.69|1796.29|1801.89|1796.49|1802.04|1796.64|1801.28|1795.88|33
1654730180000|2022-06-08 23:16:20|1801.79|1796.39|1801.92|1796.52|1802.13|1796.73|1801.79|1796.39|19
1654730190000|2022-06-08 23:16:30|1802.13|1796.73|1802|1796.6|1802.13|1796.73|1801.8|1796.4|30
1654730200000|2022-06-08 23:16:40|1802.13|1796.73|1801.95|1796.55|1802.17|1796.77|1801.8|1796.4|29
1654730210000|2022-06-08 23:16:50|1801.89|1796.49|1801.8|1796.4|1802.16|1796.76|1801.8|1796.4|14
1654730220000|2022-06-08 23:17:00|1801.92|1796.52|1801.97|1796.57|1802.24|1796.84|1801.8|1796.4|26
1654730230000|2022-06-08 23:17:10|1802.01|1796.61|1801.5|1796.1|1802.04|1796.64|1801.45|1796.05|32
1654730240000|2022-06-08 23:17:20|1801.45|1796.05|1801.79|1796.39|1802.08|1796.68|1801.41|1796.01|31
1654730250000|2022-06-08 23:17:30|1801.83|1796.43|1801.83|1796.43|1801.84|1796.44|1801.76|1796.36|21
1654730260000|2022-06-08 23:17:40|1801.74|1796.34|1801.57|1796.17|1801.91|1796.51|1801.57|1796.17|20
1654730270000|2022-06-08 23:17:50|1801.54|1796.14|1801.39|1795.99|1801.61|1796.21|1801.38|1795.98|31
1654730280000|2022-06-08 23:18:00|1801.41|1796.01|1801.21|1795.81|1801.62|1796.22|1800.68|1795.28|35
1654730290000|2022-06-08 23:18:10|1801.12|1795.72|1801.38|1795.98|1801.47|1796.07|1801.12|1795.72|29
1654730300000|2022-06-08 23:18:20|1801.39|1795.99|1801.08|1795.68|1801.41|1796.01|1801.04|1795.64|23
1654730310000|2022-06-08 23:18:30|1801.11|1795.71|1801.2|1795.8|1801.3|1795.9|1801.11|1795.71|25
1654730320000|2022-06-08 23:18:40|1801.21|1795.81|1800.48|1795.08|1801.38|1795.98|1800.17|1794.77|29
1654730330000|2022-06-08 23:18:50|1800.41|1795.01|1800.08|1794.68|1800.48|1795.08|1800|1794.6|34
1654730340000|2022-06-08 23:19:00|1800.16|1794.76|1801.05|1795.65|1801.35|1795.95|1800.13|1794.73|31
1654730350000|2022-06-08 23:19:10|1801.07|1795.67|1800.82|1795.42|1801.17|1795.77|1800.82|1795.42|20
1654730360000|2022-06-08 23:19:20|1800.66|1795.26|1800.77|1795.37|1800.88|1795.48|1800.63|1795.23|32
1654730370000|2022-06-08 23:19:30|1800.73|1795.33|1800.75|1795.35|1800.94|1795.54|1800.69|1795.29|26
1654730380000|2022-06-08 23:19:40|1800.76|1795.36|1800.97|1795.57|1801.17|1795.77|1800.7|1795.3|26
1654730390000|2022-06-08 23:19:50|1800.9|1795.5|1800.5|1795.1|1800.9|1795.5|1800.43|1795.03|26
1654730400000|2022-06-08 23:20:00|1800.51|1795.11|1801.01|1795.61|1801.2|1795.8|1800.35|1794.95|36
1654730410000|2022-06-08 23:20:10|1801.03|1795.63|1801.01|1795.61|1801.1|1795.7|1800.95|1795.55|24
1654730420000|2022-06-08 23:20:20|1801.02|1795.62|1800.66|1795.26|1801.02|1795.62|1800.35|1794.95|32
1654730430000|2022-06-08 23:20:30|1800.64|1795.24|1800.93|1795.53|1800.94|1795.54|1800.64|1795.24|18
1654730440000|2022-06-08 23:20:40|1800.92|1795.52|1801.11|1795.71|1801.16|1795.76|1800.88|1795.48|27
1654730450000|2022-06-08 23:20:50|1801.08|1795.68|1801.04|1795.64|1801.17|1795.77|1801.01|1795.61|31
1654730460000|2022-06-08 23:21:00|1801.01|1795.61|1801.78|1796.38|1801.78|1796.38|1801.01|1795.61|22
1654730470000|2022-06-08 23:21:10|1801.93|1796.53|1801.81|1796.41|1802.05|1796.65|1801.57|1796.17|26
1654730480000|2022-06-08 23:21:20|1801.83|1796.43|1801.95|1796.55|1802.01|1796.61|1801.77|1796.37|15
1654730490000|2022-06-08 23:21:30|1801.96|1796.56|1801.94|1796.54|1801.97|1796.57|1801.87|1796.47|27
1654730500000|2022-06-08 23:21:40|1801.93|1796.53|1801.92|1796.52|1802.07|1796.67|1801.87|1796.47|21
1654730510000|2022-06-08 23:21:50|1801.94|1796.54|1802.03|1796.63|1802.03|1796.63|1801.87|1796.47|18
1654730520000|2022-06-08 23:22:00|1801.89|1796.49|1802.07|1796.67|1802.39|1796.99|1801.85|1796.45|34
1654730530000|2022-06-08 23:22:10|1802.15|1796.75|1803.67|1798.27|1803.82|1798.42|1801.86|1796.46|30
1654730540000|2022-06-08 23:22:20|1803.82|1798.42|1804.51|1799.11|1804.82|1799.42|1803.82|1798.42|37
1654730550000|2022-06-08 23:22:30|1804.53|1799.13|1804.42|1799.02|1804.72|1799.32|1804.22|1798.82|35
1654730560000|2022-06-08 23:22:40|1804.44|1799.04|1804.91|1799.51|1805.08|1799.68|1804.38|1798.98|25
1654730570000|2022-06-08 23:22:50|1804.92|1799.52|1804.49|1799.09|1805.07|1799.67|1804.44|1799.04|31
1654730580000|2022-06-08 23:23:00|1804.47|1799.07|1804.15|1798.75|1804.53|1799.13|1803.98|1798.58|33
1654730590000|2022-06-08 23:23:10|1804.16|1798.76|1804.53|1799.13|1804.53|1799.13|1804.11|1798.71|25
1654730600000|2022-06-08 23:23:20|1804.51|1799.11|1804.7|1799.3|1804.77|1799.37|1804.41|1799.01|17
1654730610000|2022-06-08 23:23:30|1804.71|1799.31|1803.84|1798.44|1804.71|1799.31|1803.84|1798.44|35
1654730620000|2022-06-08 23:23:40|1803.88|1798.48|1803.93|1798.53|1804.1|1798.7|1803.84|1798.44|22
1654730630000|2022-06-08 23:23:50|1804.01|1798.61|1803.96|1798.56|1804.07|1798.67|1803.89|1798.49|31
1654730640000|2022-06-08 23:24:00|1804.01|1798.61|1803.78|1798.38|1804.01|1798.61|1803.69|1798.29|29
1654730650000|2022-06-08 23:24:10|1803.75|1798.35|1803.61|1798.21|1803.75|1798.35|1803.44|1798.04|21
1654730660000|2022-06-08 23:24:20|1803.62|1798.22|1804.16|1798.76|1804.16|1798.76|1803.53|1798.13|27
1654730670000|2022-06-08 23:24:30|1804.07|1798.67|1804.01|1798.61|1804.19|1798.79|1803.98|1798.58|25
1654730680000|2022-06-08 23:24:40|1804.02|1798.62|1804.17|1798.77|1804.3|1798.9|1804.02|1798.62|27
1654730690000|2022-06-08 23:24:50|1804.15|1798.75|1804.18|1798.78|1804.2|1798.8|1803.99|1798.59|18
1654730700000|2022-06-08 23:25:00|1804.2|1798.8|1803.76|1798.36|1804.22|1798.82|1803.76|1798.36|26
1654730710000|2022-06-08 23:25:10|1803.68|1798.28|1803.35|1797.95|1803.79|1798.39|1803.26|1797.86|38
1654730720000|2022-06-08 23:25:20|1803.26|1797.86|1802.8|1797.4|1803.33|1797.93|1802.79|1797.39|28
1654730730000|2022-06-08 23:25:30|1802.83|1797.43|1802.8|1797.4|1803.06|1797.66|1802.8|1797.4|32
1654730740000|2022-06-08 23:25:40|1802.62|1797.22|1802.78|1797.38|1802.85|1797.45|1802.62|1797.22|34
1654730750000|2022-06-08 23:25:50|1802.75|1797.35|1802.76|1797.36|1802.81|1797.41|1802.63|1797.23|20
1654730760000|2022-06-08 23:26:00|1802.77|1797.37|1802.86|1797.46|1802.89|1797.49|1802.75|1797.35|18
1654730770000|2022-06-08 23:26:10|1802.87|1797.47|1803.17|1797.77|1803.21|1797.81|1802.82|1797.42|16
1654730780000|2022-06-08 23:26:20|1803.07|1797.67|1802.6|1797.2|1803.1|1797.7|1802.57|1797.17|28
1654730790000|2022-06-08 23:26:30|1802.61|1797.21|1802.69|1797.29|1802.72|1797.32|1802.57|1797.17|23
1654730800000|2022-06-08 23:26:40|1802.7|1797.3|1802.62|1797.22|1802.79|1797.39|1802.48|1797.08|26
1654730810000|2022-06-08 23:26:50|1802.51|1797.11|1802.65|1797.25|1802.65|1797.25|1802.45|1797.05|17
1654730820000|2022-06-08 23:27:00|1802.56|1797.16|1801.14|1795.74|1802.56|1797.16|1801.06|1795.66|31
1654730830000|2022-06-08 23:27:10|1801.18|1795.78|1799.83|1794.43|1801.18|1795.78|1799.81|1794.41|33
1654730840000|2022-06-08 23:27:20|1799.75|1794.35|1799.42|1794.02|1799.75|1794.35|1799.42|1794.02|25
1654730850000|2022-06-08 23:27:30|1799.43|1794.03|1796.18|1790.78|1799.59|1794.19|1796.12|1790.72|38
1654730860000|2022-06-08 23:27:40|1796.25|1790.85|1796.71|1791.31|1797.5|1792.1|1796.25|1790.85|38
1654730870000|2022-06-08 23:27:50|1796.81|1791.41|1796.83|1791.43|1796.92|1791.52|1796.34|1790.94|34
1654730880000|2022-06-08 23:28:00|1796.67|1791.27|1796.65|1791.25|1797.29|1791.89|1796.4|1791|33
1654730890000|2022-06-08 23:28:10|1796.64|1791.24|1795.59|1790.19|1796.64|1791.24|1795.39|1789.99|28
1654730900000|2022-06-08 23:28:20|1795.65|1790.25|1796.57|1791.17|1796.72|1791.32|1795.52|1790.12|27
1654730910000|2022-06-08 23:28:30|1796.55|1791.15|1795.77|1790.37|1796.71|1791.31|1795.7|1790.3|34
1654730920000|2022-06-08 23:28:40|1795.82|1790.42|1795.05|1789.65|1795.9|1790.5|1794.94|1789.54|31
1654730930000|2022-06-08 23:28:50|1795|1789.6|1795.46|1790.06|1795.46|1790.06|1794.79|1789.39|33
1654730940000|2022-06-08 23:29:00|1795.53|1790.13|1796.04|1790.64|1796.23|1790.83|1795.49|1790.09|32
1654730950000|2022-06-08 23:29:10|1796.09|1790.69|1796.46|1791.06|1796.81|1791.41|1796.04|1790.64|32
1654730960000|2022-06-08 23:29:20|1796.45|1791.05|1796.36|1790.96|1796.45|1791.05|1796.18|1790.78|29
1654730970000|2022-06-08 23:29:30|1796.37|1790.97|1796.52|1791.12|1796.9|1791.5|1796.34|1790.94|30
1654730980000|2022-06-08 23:29:40|1796.51|1791.11|1796.65|1791.25|1796.65|1791.25|1796.5|1791.1|22
1654730990000|2022-06-08 23:29:50|1796.93|1791.53|1798.59|1793.19|1798.59|1793.19|1796.93|1791.53|36
1654731000000|2022-06-08 23:30:00|1798.38|1792.98|1797.52|1792.12|1798.55|1793.15|1797.33|1791.93|37
1654731010000|2022-06-08 23:30:10|1797.51|1792.11|1796.69|1791.29|1797.76|1792.36|1796.63|1791.23|38
1654731020000|2022-06-08 23:30:20|1796.67|1791.27|1797.1|1791.7|1797.14|1791.74|1796.67|1791.27|30
1654731030000|2022-06-08 23:30:30|1797.12|1791.72|1798.36|1792.96|1798.63|1793.23|1796.97|1791.57|29
1654731040000|2022-06-08 23:30:40|1798.37|1792.97|1798.78|1793.38|1798.78|1793.38|1798.37|1792.97|27
1654731050000|2022-06-08 23:30:50|1798.68|1793.28|1799.17|1793.77|1799.41|1794.01|1798.61|1793.21|24
1654731060000|2022-06-08 23:31:00|1799.36|1793.96|1799.72|1794.32|1799.75|1794.35|1799.19|1793.79|23
1654731070000|2022-06-08 23:31:10|1799.82|1794.42|1800.23|1794.83|1800.58|1795.18|1799.82|1794.42|20
1654731080000|2022-06-08 23:31:20|1800.24|1794.84|1799.74|1794.34|1800.29|1794.89|1799.45|1794.05|16
1654731090000|2022-06-08 23:31:30|1799.51|1794.11|1801.46|1796.06|1801.46|1796.06|1799.28|1793.88|21
1654731100000|2022-06-08 23:31:40|1801.47|1796.07|1801.54|1796.14|1801.62|1796.22|1801.23|1795.83|17
1654731110000|2022-06-08 23:31:50|1801.61|1796.21|1802.82|1797.42|1802.82|1797.42|1801.48|1796.08|14
1654731120000|2022-06-08 23:32:00|1802.68|1797.28|1802.81|1797.41|1802.89|1797.49|1802.58|1797.18|30
1654731130000|2022-06-08 23:32:10|1802.7|1797.3|1804.72|1799.32|1804.72|1799.32|1802.7|1797.3|39
1654731140000|2022-06-08 23:32:20|1804.45|1799.05|1805.01|1799.61|1805.55|1800.15|1804.45|1799.05|32
1654731150000|2022-06-08 23:32:30|1805|1799.6|1804.2|1798.8|1805.26|1799.86|1804.19|1798.79|36
1654731160000|2022-06-08 23:32:40|1804.25|1798.85|1804.72|1799.32|1804.74|1799.34|1804.17|1798.77|29
1654731170000|2022-06-08 23:32:50|1805.03|1799.63|1804.72|1799.32|1805.18|1799.78|1804.62|1799.22|16
1654731180000|2022-06-08 23:33:00|1804.87|1799.47|1804.89|1799.49|1805.23|1799.83|1804.25|1798.85|34
1654731190000|2022-06-08 23:33:10|1804.92|1799.52|1804.77|1799.37|1804.95|1799.55|1804.77|1799.37|25
1654731200000|2022-06-08 23:33:20|1804.87|1799.47|1804.52|1799.12|1804.97|1799.57|1804.44|1799.04|32
1654731210000|2022-06-08 23:33:30|1804.55|1799.15|1804.19|1798.79|1804.55|1799.15|1804.14|1798.74|27
1654731220000|2022-06-08 23:33:40|1804.18|1798.78|1804.58|1799.18|1804.58|1799.18|1804.18|1798.78|34
1654731230000|2022-06-08 23:33:50|1804.59|1799.19|1804.17|1798.77|1804.59|1799.19|1804.17|1798.77|29
1654731240000|2022-06-08 23:34:00|1804.32|1798.92|1804.2|1798.8|1804.32|1798.92|1804.18|1798.78|21
1654731250000|2022-06-08 23:34:10|1804.21|1798.81|1803.6|1798.2|1804.24|1798.84|1803.44|1798.04|13
1654731260000|2022-06-08 23:34:20|1803.62|1798.22|1803.76|1798.36|1804.45|1799.05|1803.41|1798.01|35
1654731270000|2022-06-08 23:34:30|1803.79|1798.39|1803.62|1798.22|1803.8|1798.4|1803.44|1798.04|26
1654731280000|2022-06-08 23:34:40|1803.61|1798.21|1802.71|1797.31|1803.77|1798.37|1802.41|1797.01|36
1654731290000|2022-06-08 23:34:50|1802.73|1797.33|1802.78|1797.38|1802.87|1797.47|1802.55|1797.15|32
1654731300000|2022-06-08 23:35:00|1803.02|1797.62|1803.38|1797.98|1803.38|1797.98|1803.02|1797.62|28
1654731310000|2022-06-08 23:35:10|1803.37|1797.97|1803.25|1797.85|1803.38|1797.98|1803.11|1797.71|14
1654731320000|2022-06-08 23:35:20|1803.26|1797.86|1802.45|1797.05|1803.26|1797.86|1802.36|1796.96|33
1654731330000|2022-06-08 23:35:30|1802.44|1797.04|1801.88|1796.48|1802.45|1797.05|1801.69|1796.29|27
1654731340000|2022-06-08 23:35:40|1801.89|1796.49|1801.83|1796.43|1801.91|1796.51|1801.8|1796.4|21
1654731350000|2022-06-08 23:35:50|1801.82|1796.42|1801.17|1795.77|1801.82|1796.42|1800.93|1795.53|22
1654731360000|2022-06-08 23:36:00|1801.11|1795.71|1799.84|1794.44|1801.11|1795.71|1799.61|1794.21|33
1654731370000|2022-06-08 23:36:10|1799.86|1794.46|1799.18|1793.78|1799.92|1794.52|1799|1793.6|31
1654731380000|2022-06-08 23:36:20|1799.19|1793.79|1799.36|1793.96|1799.58|1794.18|1798.83|1793.43|33
1654731390000|2022-06-08 23:36:30|1799.33|1793.93|1798.66|1793.26|1799.52|1794.12|1798.4|1793|36
1654731400000|2022-06-08 23:36:40|1798.71|1793.31|1798.79|1793.39|1799.06|1793.66|1798.46|1793.06|30
1654731410000|2022-06-08 23:36:50|1798.74|1793.34|1796.83|1791.43|1798.77|1793.37|1796.71|1791.31|35
1654731420000|2022-06-08 23:37:00|1796.84|1791.44|1795.73|1790.33|1796.89|1791.49|1795.5|1790.1|38
1654731430000|2022-06-08 23:37:10|1795.72|1790.32|1794.77|1789.37|1795.91|1790.51|1794.77|1789.37|30
1654731440000|2022-06-08 23:37:20|1794.88|1789.48|1795.2|1789.8|1795.83|1790.43|1794.87|1789.47|35
1654731450000|2022-06-08 23:37:30|1795.22|1789.82|1795.44|1790.04|1795.89|1790.49|1795.21|1789.81|33
1654731460000|2022-06-08 23:37:40|1795.33|1789.93|1794.9|1789.5|1795.51|1790.11|1794.9|1789.5|34
1654731470000|2022-06-08 23:37:50|1794.91|1789.51|1794.79|1789.39|1795.06|1789.66|1794.01|1788.61|34
1654731480000|2022-06-08 23:38:00|1794.82|1789.42|1795.71|1790.31|1795.71|1790.31|1794.26|1788.86|34
1654731490000|2022-06-08 23:38:10|1795.84|1790.44|1797.15|1791.75|1797.18|1791.78|1795.84|1790.44|37
1654731500000|2022-06-08 23:38:20|1797.12|1791.72|1797.88|1792.48|1797.88|1792.48|1796.99|1791.59|35
1654731510000|2022-06-08 23:38:30|1797.97|1792.57|1797.67|1792.27|1797.99|1792.59|1797.59|1792.19|31
1654731520000|2022-06-08 23:38:40|1797.66|1792.26|1796.95|1791.55|1797.7|1792.3|1796.89|1791.49|29
1654731530000|2022-06-08 23:38:50|1797.05|1791.65|1798.4|1793|1798.44|1793.04|1797.01|1791.61|30
1654731540000|2022-06-08 23:39:00|1798.43|1793.03|1798.49|1793.09|1798.49|1793.09|1798.22|1792.82|25
1654731550000|2022-06-08 23:39:10|1798.5|1793.1|1798.13|1792.73|1798.5|1793.1|1797.96|1792.56|30
1654731560000|2022-06-08 23:39:20|1798.19|1792.79|1797.92|1792.52|1798.19|1792.79|1797.56|1792.16|35
1654731570000|2022-06-08 23:39:30|1797.94|1792.54|1798.34|1792.94|1798.47|1793.07|1797.85|1792.45|32
1654731580000|2022-06-08 23:39:40|1798.36|1792.96|1798.29|1792.89|1798.6|1793.2|1798.29|1792.89|27
1654731590000|2022-06-08 23:39:50|1798.34|1792.94|1798.25|1792.85|1798.48|1793.08|1798.22|1792.82|19
1654731600000|2022-06-08 23:40:00|1798.24|1792.84|1799.55|1794.15|1800|1794.6|1798.22|1792.82|34
1654731610000|2022-06-08 23:40:10|1799.57|1794.17|1800.02|1794.62|1800.53|1795.13|1799.57|1794.17|35
1654731620000|2022-06-08 23:40:20|1800|1794.6|1799.35|1793.95|1800.14|1794.74|1799.35|1793.95|35
1654731630000|2022-06-08 23:40:30|1799.42|1794.02|1799.07|1793.67|1799.42|1794.02|1798.93|1793.53|31
1654731640000|2022-06-08 23:40:40|1798.98|1793.58|1799.11|1793.71|1799.18|1793.78|1798.98|1793.58|20
1654731650000|2022-06-08 23:40:50|1799.04|1793.64|1798.42|1793.02|1799.08|1793.68|1798.38|1792.98|25
1654731660000|2022-06-08 23:41:00|1798.52|1793.12|1798.34|1792.94|1798.52|1793.12|1798.22|1792.82|16
1654731670000|2022-06-08 23:41:10|1798.17|1792.77|1797.68|1792.28|1798.17|1792.77|1797.55|1792.15|26
1654731680000|2022-06-08 23:41:20|1797.7|1792.3|1796.78|1791.38|1797.7|1792.3|1796.78|1791.38|33
1654731690000|2022-06-08 23:41:30|1796.73|1791.33|1796.78|1791.38|1796.99|1791.59|1796.65|1791.25|25
1654731700000|2022-06-08 23:41:40|1796.69|1791.29|1795.6|1790.2|1796.87|1791.47|1795.51|1790.11|32
1654731710000|2022-06-08 23:41:50|1795.85|1790.45|1795.6|1790.2|1795.87|1790.47|1795.5|1790.1|30
1654731720000|2022-06-08 23:42:00|1795.56|1790.16|1794.49|1789.09|1796.4|1791|1794.49|1789.09|36
1654731730000|2022-06-08 23:42:10|1794.41|1789.01|1794.41|1789.01|1794.84|1789.44|1794.32|1788.92|34
1654731740000|2022-06-08 23:42:20|1794.44|1789.04|1793.73|1788.33|1794.47|1789.07|1793.14|1787.74|37
1654731750000|2022-06-08 23:42:30|1793.71|1788.31|1793.84|1788.44|1794.32|1788.92|1793.29|1787.89|38
1654731760000|2022-06-08 23:42:40|1793.87|1788.47|1793.7|1788.3|1794.13|1788.73|1793.45|1788.05|32
1654731770000|2022-06-08 23:42:50|1793.65|1788.25|1793.67|1788.27|1793.73|1788.33|1793.4|1788|33
1654731780000|2022-06-08 23:43:00|1793.6|1788.2|1794.96|1789.56|1794.96|1789.56|1793.6|1788.2|34
1654731790000|2022-06-08 23:43:10|1794.94|1789.54|1794.19|1788.79|1794.94|1789.54|1793.86|1788.46|28
1654731800000|2022-06-08 23:43:20|1794.28|1788.88|1793.71|1788.31|1794.28|1788.88|1793.7|1788.3|20
1654731810000|2022-06-08 23:43:30|1793.78|1788.38|1793.96|1788.56|1794.11|1788.71|1793.34|1787.94|36
1654731820000|2022-06-08 23:43:40|1793.95|1788.55|1793.92|1788.52|1794.14|1788.74|1793.86|1788.46|27
1654731830000|2022-06-08 23:43:50|1793.89|1788.49|1793.78|1788.38|1793.91|1788.51|1793.67|1788.27|33
1654731840000|2022-06-08 23:44:00|1793.72|1788.32|1794.51|1789.11|1794.53|1789.13|1793.56|1788.16|33
1654731850000|2022-06-08 23:44:10|1794.49|1789.09|1794.86|1789.46|1794.86|1789.46|1793.86|1788.46|34
1654731860000|2022-06-08 23:44:20|1794.84|1789.44|1794.76|1789.36|1795.68|1790.28|1794.74|1789.34|29
1654731870000|2022-06-08 23:44:30|1794.75|1789.35|1794.04|1788.64|1794.75|1789.35|1793.9|1788.5|31
1654731880000|2022-06-08 23:44:40|1793.89|1788.49|1793.58|1788.18|1793.89|1788.49|1793.37|1787.97|33
1654731890000|2022-06-08 23:44:50|1793.53|1788.13|1793.22|1787.82|1793.59|1788.19|1792.94|1787.54|34
1654731900000|2022-06-08 23:45:00|1793.1|1787.7|1792.64|1787.24|1793.1|1787.7|1791.52|1786.12|37
1654731910000|2022-06-08 23:45:10|1792.74|1787.34|1793.01|1787.61|1793.24|1787.84|1792.08|1786.68|37
1654731920000|2022-06-08 23:45:20|1792.95|1787.55|1792.85|1787.45|1793.88|1788.48|1792.68|1787.28|39
1654731930000|2022-06-08 23:45:30|1792.78|1787.38|1793.3|1787.9|1793.4|1788|1792.78|1787.38|34
1654731940000|2022-06-08 23:45:40|1793.26|1787.86|1793.6|1788.2|1793.97|1788.57|1793.19|1787.79|35
1654731950000|2022-06-08 23:45:50|1793.63|1788.23|1795.07|1789.67|1795.09|1789.69|1793.51|1788.11|40
1654731960000|2022-06-08 23:46:00|1795.06|1789.66|1795.32|1789.92|1795.68|1790.28|1794.54|1789.14|37
1654731970000|2022-06-08 23:46:10|1795.33|1789.93|1795.87|1790.47|1795.98|1790.58|1795.01|1789.61|33
1654731980000|2022-06-08 23:46:20|1795.86|1790.46|1796.35|1790.95|1796.41|1791.01|1795.24|1789.84|36
1654731990000|2022-06-08 23:46:30|1796.37|1790.97|1796.08|1790.68|1796.4|1791|1795.92|1790.52|31
1654732000000|2022-06-08 23:46:40|1796.03|1790.63|1795.88|1790.48|1796.11|1790.71|1795.88|1790.48|15
1654732010000|2022-06-08 23:46:50|1795.92|1790.52|1795.38|1789.98|1796.25|1790.85|1795.26|1789.86|32
1654732020000|2022-06-08 23:47:00|1795.27|1789.87|1795.87|1790.47|1795.87|1790.47|1795.08|1789.68|37
1654732030000|2022-06-08 23:47:10|1795.94|1790.54|1796.51|1791.11|1796.65|1791.25|1795.74|1790.34|28
1654732040000|2022-06-08 23:47:20|1796.59|1791.19|1796.61|1791.21|1796.63|1791.23|1796.25|1790.85|26
1654732050000|2022-06-08 23:47:30|1796.45|1791.05|1796.29|1790.89|1796.68|1791.28|1796.24|1790.84|26
1654732060000|2022-06-08 23:47:40|1796.3|1790.9|1796.11|1790.71|1796.31|1790.91|1796.01|1790.61|23
1654732070000|2022-06-08 23:47:50|1796.09|1790.69|1796.14|1790.74|1796.14|1790.74|1796.07|1790.67|10
1654732080000|2022-06-08 23:48:00|1796.17|1790.77|1796.49|1791.09|1796.49|1791.09|1796.17|1790.77|14
1654732090000|2022-06-08 23:48:10|1796.48|1791.08|1796.47|1791.07|1796.49|1791.09|1796.47|1791.07|6
1654732100000|2022-06-08 23:48:20|1796.32|1790.92|1796.16|1790.76|1796.32|1790.92|1795.83|1790.43|27
1654732110000|2022-06-08 23:48:30|1796.19|1790.79|1795.77|1790.37|1796.19|1790.79|1795.68|1790.28|31
1654732120000|2022-06-08 23:48:40|1795.79|1790.39|1796.37|1790.97|1796.44|1791.04|1795.67|1790.27|37
1654732130000|2022-06-08 23:48:50|1796.28|1790.88|1796.68|1791.28|1796.68|1791.28|1796.11|1790.71|29
1654732140000|2022-06-08 23:49:00|1796.65|1791.25|1796.3|1790.9|1797.2|1791.8|1796.3|1790.9|31
1654732150000|2022-06-08 23:49:10|1796.41|1791.01|1796.3|1790.9|1796.5|1791.1|1796.3|1790.9|24
1654732160000|2022-06-08 23:49:20|1796.36|1790.96|1796.5|1791.1|1796.52|1791.12|1796.32|1790.92|23
1654732170000|2022-06-08 23:49:30|1796.48|1791.08|1795.79|1790.39|1796.55|1791.15|1795.74|1790.34|32
1654732180000|2022-06-08 23:49:40|1795.76|1790.36|1796.39|1790.99|1796.39|1790.99|1795.65|1790.25|27
1654732190000|2022-06-08 23:49:50|1796.38|1790.98|1796.25|1790.85|1796.4|1791|1796.23|1790.83|26
1654732200000|2022-06-08 23:50:00|1796.23|1790.83|1795.39|1789.99|1796.49|1791.09|1795.36|1789.96|35
1654732210000|2022-06-08 23:50:10|1795.47|1790.07|1794.87|1789.47|1795.49|1790.09|1794.87|1789.47|34
1654732220000|2022-06-08 23:50:20|1794.84|1789.44|1794.18|1788.78|1794.84|1789.44|1794.11|1788.71|32
1654732230000|2022-06-08 23:50:30|1794.23|1788.83|1793.64|1788.24|1794.24|1788.84|1793.44|1788.04|30
1654732240000|2022-06-08 23:50:40|1793.53|1788.13|1793.33|1787.93|1793.76|1788.36|1793.26|1787.86|34
1654732250000|2022-06-08 23:50:50|1793.3|1787.9|1793.27|1787.87|1793.81|1788.41|1793.21|1787.81|31
1654732260000|2022-06-08 23:51:00|1793.31|1787.91|1793.59|1788.19|1793.7|1788.3|1793.2|1787.8|35
1654732270000|2022-06-08 23:51:10|1793.38|1787.98|1793.22|1787.82|1794.01|1788.61|1793.05|1787.65|31
1654732280000|2022-06-08 23:51:20|1793.23|1787.83|1793.23|1787.83|1793.39|1787.99|1793.07|1787.67|30
1654732290000|2022-06-08 23:51:30|1793.28|1787.88|1794.05|1788.65|1794.05|1788.65|1793.13|1787.73|33
1654732300000|2022-06-08 23:51:40|1794.14|1788.74|1793.63|1788.23|1794.14|1788.74|1793.45|1788.05|36
1654732310000|2022-06-08 23:51:50|1793.57|1788.17|1793.33|1787.93|1793.57|1788.17|1793.02|1787.62|35
1654732320000|2022-06-08 23:52:00|1793.21|1787.81|1793.51|1788.11|1793.64|1788.24|1793.15|1787.75|30
1654732330000|2022-06-08 23:52:10|1793.39|1787.99|1793.06|1787.66|1793.39|1787.99|1792.83|1787.43|32
1654732340000|2022-06-08 23:52:20|1792.91|1787.51|1793.32|1787.92|1793.32|1787.92|1792.84|1787.44|29
1654732350000|2022-06-08 23:52:30|1793.37|1787.97|1794.96|1789.56|1795.01|1789.61|1793.37|1787.97|32
1654732360000|2022-06-08 23:52:40|1795.13|1789.73|1795.17|1789.77|1795.29|1789.89|1794.99|1789.59|29
1654732370000|2022-06-08 23:52:50|1795.18|1789.78|1794.57|1789.17|1795.33|1789.93|1794.57|1789.17|29
1654732380000|2022-06-08 23:53:00|1794.59|1789.19|1794.89|1789.49|1794.97|1789.57|1794.59|1789.19|23
1654732390000|2022-06-08 23:53:10|1794.88|1789.48|1794.88|1789.48|1794.94|1789.54|1794.71|1789.31|25
1654732400000|2022-06-08 23:53:20|1794.78|1789.38|1793.47|1788.07|1794.88|1789.48|1793.24|1787.84|31
1654732410000|2022-06-08 23:53:30|1793.46|1788.06|1793.63|1788.23|1793.63|1788.23|1793.15|1787.75|37
1654732420000|2022-06-08 23:53:40|1793.65|1788.25|1793.34|1787.94|1793.69|1788.29|1793.23|1787.83|36
1654732430000|2022-06-08 23:53:50|1793.43|1788.03|1793.65|1788.25|1793.65|1788.25|1793.38|1787.98|25
1654732440000|2022-06-08 23:54:00|1793.79|1788.39|1795.2|1789.8|1795.21|1789.81|1793.79|1788.39|36
1654732450000|2022-06-08 23:54:10|1795.12|1789.72|1795.25|1789.85|1795.27|1789.87|1795.07|1789.67|30
1654732460000|2022-06-08 23:54:20|1795.26|1789.86|1795.21|1789.81|1795.26|1789.86|1795.2|1789.8|23
1654732470000|2022-06-08 23:54:30|1794.98|1789.58|1794.92|1789.52|1795.12|1789.72|1794.84|1789.44|31
1654732480000|2022-06-08 23:54:40|1794.93|1789.53|1795.7|1790.3|1795.74|1790.34|1794.89|1789.49|32
1654732490000|2022-06-08 23:54:50|1795.75|1790.35|1795.63|1790.23|1795.75|1790.35|1795.52|1790.12|31
1654732500000|2022-06-08 23:55:00|1795.58|1790.18|1795.9|1790.5|1795.99|1790.59|1795.52|1790.12|22
1654732510000|2022-06-08 23:55:10|1795.98|1790.58|1795.38|1789.98|1795.98|1790.58|1795.34|1789.94|25
1654732520000|2022-06-08 23:55:20|1795.37|1789.97|1795.46|1790.06|1795.46|1790.06|1795.3|1789.9|29
1654732530000|2022-06-08 23:55:30|1795.45|1790.05|1795.37|1789.97|1795.46|1790.06|1795.37|1789.97|21
1654732540000|2022-06-08 23:55:40|1795.45|1790.05|1795.37|1789.97|1795.49|1790.09|1795.3|1789.9|28
1654732550000|2022-06-08 23:55:50|1795.36|1789.96|1795.02|1789.62|1795.38|1789.98|1794.82|1789.42|36
1654732560000|2022-06-08 23:56:00|1794.98|1789.58|1795.01|1789.61|1795.04|1789.64|1794.76|1789.36|31
1654732570000|2022-06-08 23:56:10|1794.93|1789.53|1794.27|1788.87|1794.96|1789.56|1793.99|1788.59|36
1654732580000|2022-06-08 23:56:20|1794.2|1788.8|1795.18|1789.78|1795.21|1789.81|1794|1788.6|32
1654732590000|2022-06-08 23:56:30|1795.15|1789.75|1795.11|1789.71|1795.25|1789.85|1794.95|1789.55|33
1654732600000|2022-06-08 23:56:40|1795|1789.6|1795|1789.6|1795.11|1789.71|1794.73|1789.33|25
1654732610000|2022-06-08 23:56:50|1795.05|1789.65|1795.32|1789.92|1795.57|1790.17|1795.05|1789.65|32
1654732620000|2022-06-08 23:57:00|1795.42|1790.02|1795.3|1789.9|1795.42|1790.02|1795.21|1789.81|30
1654732630000|2022-06-08 23:57:10|1795.32|1789.92|1793.64|1788.24|1795.32|1789.92|1793.64|1788.24|29
1654732640000|2022-06-08 23:57:20|1793.56|1788.16|1794.27|1788.87|1794.51|1789.11|1793.56|1788.16|35
1654732650000|2022-06-08 23:57:30|1794.31|1788.91|1794.37|1788.97|1794.41|1789.01|1794.21|1788.81|36
1654732660000|2022-06-08 23:57:40|1794.23|1788.83|1795.18|1789.78|1795.38|1789.98|1794.19|1788.79|31
1654732670000|2022-06-08 23:57:50|1795.24|1789.84|1795.21|1789.81|1795.3|1789.9|1794.73|1789.33|28
1654732680000|2022-06-08 23:58:00|1795.2|1789.8|1795.22|1789.82|1795.24|1789.84|1795.08|1789.68|15
1654732690000|2022-06-08 23:58:10|1795.21|1789.81|1794.33|1788.93|1795.22|1789.82|1794.15|1788.75|17
1654732700000|2022-06-08 23:58:20|1794.26|1788.86|1795.19|1789.79|1795.19|1789.79|1794.23|1788.83|34
1654732710000|2022-06-08 23:58:30|1795.24|1789.84|1794.6|1789.2|1795.57|1790.17|1794.6|1789.2|29
1654732720000|2022-06-08 23:58:40|1794.55|1789.15|1794.06|1788.66|1794.71|1789.31|1793.88|1788.48|30
1654732730000|2022-06-08 23:58:50|1794.09|1788.69|1794.2|1788.8|1794.41|1789.01|1794.07|1788.67|28
1654732740000|2022-06-08 23:59:00|1794.21|1788.81|1794.35|1788.95|1794.35|1788.95|1794.21|1788.81|25
1654732750000|2022-06-08 23:59:10|1794.28|1788.88|1794.49|1789.09|1794.93|1789.53|1794.23|1788.83|33
1654732760000|2022-06-08 23:59:20|1794.47|1789.07|1794.33|1788.93|1795.28|1789.88|1794.13|1788.73|39
1654732770000|2022-06-08 23:59:30|1794.38|1788.98|1794.44|1789.04|1794.48|1789.08|1794.29|1788.89|31
1654732780000|2022-06-08 23:59:40|1794.45|1789.05|1793.09|1787.69|1794.47|1789.07|1792.91|1787.51|31
1654732790000|2022-06-08 23:59:50|1792.87|1787.47|1793.11|1787.71|1793.26|1787.86|1792.66|1787.26|33
1654732800000|2022-06-09 00:00:00|1792.95|1787.55|1793.26|1787.86|1793.26|1787.86|1792.95|1787.55|30
1654732810000|2022-06-09 00:00:10|1793.22|1787.82|1794.08|1788.68|1794.08|1788.68|1793.22|1787.82|37
1654732820000|2022-06-09 00:00:20|1794.06|1788.66|1795.7|1790.3|1795.78|1790.38|1794.04|1788.64|31
1654732830000|2022-06-09 00:00:30|1795.67|1790.27|1795.06|1789.66|1795.98|1790.58|1795.06|1789.66|34
1654732840000|2022-06-09 00:00:40|1795.07|1789.67|1795.29|1789.89|1795.41|1790.01|1795.07|1789.67|32
1654732850000|2022-06-09 00:00:50|1795.27|1789.87|1795.32|1789.92|1795.41|1790.01|1795.14|1789.74|31
1654732860000|2022-06-09 00:01:00|1795.34|1789.94|1796.39|1790.99|1796.5|1791.1|1795.3|1789.9|30
1654732870000|2022-06-09 00:01:10|1796.4|1791|1796.88|1791.48|1797.03|1791.63|1796.29|1790.89|33
1654732880000|2022-06-09 00:01:20|1796.85|1791.45|1796.3|1790.9|1797|1791.6|1796.27|1790.87|31
1654732890000|2022-06-09 00:01:30|1796.28|1790.88|1796.8|1791.4|1796.96|1791.56|1796.28|1790.88|27
1654732900000|2022-06-09 00:01:40|1796.7|1791.3|1796.12|1790.72|1796.83|1791.43|1796.05|1790.65|33
1654732910000|2022-06-09 00:01:50|1796.06|1790.66|1794.77|1789.37|1796.14|1790.74|1794.77|1789.37|35
1654732920000|2022-06-09 00:02:00|1794.56|1789.16|1794.4|1789|1794.6|1789.2|1794.35|1788.95|33
1654732930000|2022-06-09 00:02:10|1794.38|1788.98|1791.92|1786.52|1794.39|1788.99|1791.73|1786.33|34
1654732940000|2022-06-09 00:02:20|1791.87|1786.47|1791.57|1786.17|1791.91|1786.51|1791.56|1786.16|32
1654732950000|2022-06-09 00:02:30|1791.58|1786.18|1790.54|1785.14|1791.64|1786.24|1790.26|1784.86|31
1654732960000|2022-06-09 00:02:40|1790.48|1785.08|1791.01|1785.61|1791.09|1785.69|1790.2|1784.8|36
1654732970000|2022-06-09 00:02:50|1791.16|1785.76|1789.28|1783.88|1791.16|1785.76|1789.28|1783.88|32
1654732980000|2022-06-09 00:03:00|1789.56|1784.16|1790.23|1784.83|1790.52|1785.12|1789.56|1784.16|38
1654732990000|2022-06-09 00:03:10|1790.19|1784.79|1792.53|1787.13|1792.66|1787.26|1790.19|1784.79|35
1654733000000|2022-06-09 00:03:20|1792.52|1787.12|1793.48|1788.08|1793.48|1788.08|1792.22|1786.82|36
1654733010000|2022-06-09 00:03:30|1793.62|1788.22|1792.91|1787.51|1794.07|1788.67|1792.29|1786.89|38
1654733020000|2022-06-09 00:03:40|1792.92|1787.52|1791.84|1786.44|1792.98|1787.58|1791.55|1786.15|36
1654733030000|2022-06-09 00:03:50|1791.83|1786.43|1792.54|1787.14|1792.88|1787.48|1791.77|1786.37|37
1654733040000|2022-06-09 00:04:00|1792.55|1787.15|1793.69|1788.29|1794.09|1788.69|1792.55|1787.15|36
1654733050000|2022-06-09 00:04:10|1793.61|1788.21|1793.49|1788.09|1793.61|1788.21|1793.26|1787.86|37
1654733060000|2022-06-09 00:04:20|1793.42|1788.02|1791.9|1786.5|1793.51|1788.11|1791.84|1786.44|33
1654733070000|2022-06-09 00:04:30|1791.94|1786.54|1791.11|1785.71|1791.98|1786.58|1790.98|1785.58|31
1654733080000|2022-06-09 00:04:40|1791.06|1785.66|1791.33|1785.93|1791.51|1786.11|1790.86|1785.46|31
1654733090000|2022-06-09 00:04:50|1791.35|1785.95|1791.65|1786.25|1792.27|1786.87|1791.23|1785.83|29
1654733100000|2022-06-09 00:05:00|1791.6|1786.2|1792.2|1786.8|1792.4|1787|1791.29|1785.89|35
1654733110000|2022-06-09 00:05:10|1792.25|1786.85|1792.21|1786.81|1792.82|1787.42|1792.17|1786.77|33
1654733120000|2022-06-09 00:05:20|1792.3|1786.9|1793.35|1787.95|1793.35|1787.95|1792.1|1786.7|36
1654733130000|2022-06-09 00:05:30|1793.4|1788|1794.34|1788.94|1794.56|1789.16|1793.4|1788|36
1654733140000|2022-06-09 00:05:40|1794.29|1788.89|1794.94|1789.54|1794.94|1789.54|1794.29|1788.89|32
1654733150000|2022-06-09 00:05:50|1795.04|1789.64|1795.21|1789.81|1795.28|1789.88|1794.8|1789.4|35
1654733160000|2022-06-09 00:06:00|1795.22|1789.82|1794.97|1789.57|1795.23|1789.83|1794.86|1789.46|31
1654733170000|2022-06-09 00:06:10|1794.93|1789.53|1794.71|1789.31|1795.13|1789.73|1794.51|1789.11|27
1654733180000|2022-06-09 00:06:20|1794.7|1789.3|1794.57|1789.17|1794.71|1789.31|1794.05|1788.65|28
1654733190000|2022-06-09 00:06:30|1794.56|1789.16|1794.29|1788.89|1794.64|1789.24|1794.29|1788.89|26
1654733200000|2022-06-09 00:06:40|1794.22|1788.82|1793.12|1787.72|1794.22|1788.82|1793.03|1787.63|35
1654733210000|2022-06-09 00:06:50|1793.11|1787.71|1792.17|1786.77|1793.18|1787.78|1792.02|1786.62|31
1654733220000|2022-06-09 00:07:00|1792.21|1786.81|1791.45|1786.05|1792.21|1786.81|1791.45|1786.05|37
1654733230000|2022-06-09 00:07:10|1791.42|1786.02|1792.06|1786.66|1792.06|1786.66|1791.42|1786.02|32
1654733240000|2022-06-09 00:07:20|1792.03|1786.63|1792.17|1786.77|1792.27|1786.87|1792.02|1786.62|27
1654733250000|2022-06-09 00:07:30|1792.15|1786.75|1791.88|1786.48|1792.26|1786.86|1791.88|1786.48|26
1654733260000|2022-06-09 00:07:40|1791.9|1786.5|1792.33|1786.93|1792.33|1786.93|1791.4|1786|34
1654733270000|2022-06-09 00:07:50|1792.24|1786.84|1792.37|1786.97|1792.42|1787.02|1792.2|1786.8|30
1654733280000|2022-06-09 00:08:00|1792.3|1786.9|1792.29|1786.89|1792.48|1787.08|1792.24|1786.84|37
1654733290000|2022-06-09 00:08:10|1792.3|1786.9|1791.19|1785.79|1792.31|1786.91|1790.58|1785.18|33
1654733300000|2022-06-09 00:08:20|1791.13|1785.73|1791.07|1785.67|1791.18|1785.78|1790.8|1785.4|31
1654733310000|2022-06-09 00:08:30|1791.12|1785.72|1790|1784.6|1791.18|1785.78|1789.96|1784.56|37
1654733320000|2022-06-09 00:08:40|1790.01|1784.61|1789.7|1784.3|1790.01|1784.61|1789.47|1784.07|33
1654733330000|2022-06-09 00:08:50|1789.68|1784.28|1790.03|1784.63|1790.15|1784.75|1789.66|1784.26|31
1654733340000|2022-06-09 00:09:00|1790.01|1784.61|1791.38|1785.98|1791.39|1785.99|1789.93|1784.53|31
1654733350000|2022-06-09 00:09:10|1791.4|1786|1791.35|1785.95|1791.43|1786.03|1791.22|1785.82|31
1654733360000|2022-06-09 00:09:20|1791.34|1785.94|1790.2|1784.8|1791.4|1786|1789.99|1784.59|31
1654733370000|2022-06-09 00:09:30|1789.93|1784.53|1789.34|1783.94|1789.94|1784.54|1789.18|1783.78|38
1654733380000|2022-06-09 00:09:40|1789.32|1783.92|1787.87|1782.47|1789.33|1783.93|1787.84|1782.44|34
1654733390000|2022-06-09 00:09:50|1787.86|1782.46|1788.62|1783.22|1788.62|1783.22|1787.69|1782.29|36
1654733400000|2022-06-09 00:10:00|1788.56|1783.16|1789.19|1783.79|1789.19|1783.79|1788.46|1783.06|35
1654733410000|2022-06-09 00:10:10|1789.24|1783.84|1790.82|1785.42|1790.82|1785.42|1789.24|1783.84|38
1654733420000|2022-06-09 00:10:20|1790.75|1785.35|1791.67|1786.27|1792.67|1787.27|1790.75|1785.35|37
1654733430000|2022-06-09 00:10:30|1791.53|1786.13|1791.52|1786.12|1792.22|1786.82|1791.52|1786.12|37
1654733440000|2022-06-09 00:10:40|1791.53|1786.13|1791.33|1785.93|1791.66|1786.26|1791.05|1785.65|33
1654733450000|2022-06-09 00:10:50|1791.46|1786.06|1791.54|1786.14|1791.64|1786.24|1791.25|1785.85|29
1654733460000|2022-06-09 00:11:00|1791.55|1786.15|1793.72|1788.32|1793.72|1788.32|1791.38|1785.98|36
1654733470000|2022-06-09 00:11:10|1793.48|1788.08|1792.86|1787.46|1793.64|1788.24|1792.74|1787.34|35
1654733480000|2022-06-09 00:11:20|1792.84|1787.44|1791.55|1786.15|1792.95|1787.55|1791.54|1786.14|39
1654733490000|2022-06-09 00:11:30|1791.79|1786.39|1791.87|1786.47|1792.02|1786.62|1791.72|1786.32|36
1654733500000|2022-06-09 00:11:40|1791.81|1786.41|1791.66|1786.26|1791.97|1786.57|1791.61|1786.21|33
1654733510000|2022-06-09 00:11:50|1791.64|1786.24|1791.13|1785.73|1791.87|1786.47|1791.11|1785.71|35
1654733520000|2022-06-09 00:12:00|1791.11|1785.71|1791|1785.6|1791.2|1785.8|1790.96|1785.56|31
1654733530000|2022-06-09 00:12:10|1790.99|1785.59|1790.85|1785.45|1791.13|1785.73|1790.34|1784.94|34
1654733540000|2022-06-09 00:12:20|1791.16|1785.76|1791.66|1786.26|1791.78|1786.38|1791.04|1785.64|32
1654733550000|2022-06-09 00:12:30|1791.65|1786.25|1791.63|1786.23|1791.78|1786.38|1791.63|1786.23|20
1654733560000|2022-06-09 00:12:40|1791.72|1786.32|1791.73|1786.33|1791.78|1786.38|1791.6|1786.2|17
1654733570000|2022-06-09 00:12:50|1791.78|1786.38|1791.73|1786.33|1791.78|1786.38|1791.32|1785.92|26
1654733580000|2022-06-09 00:13:00|1791.69|1786.29|1792.89|1787.49|1793.03|1787.63|1791.63|1786.23|25
1654733590000|2022-06-09 00:13:10|1793.02|1787.62|1793.94|1788.54|1794.11|1788.71|1792.84|1787.44|30
1654733600000|2022-06-09 00:13:20|1794.01|1788.61|1793.14|1787.74|1794.01|1788.61|1793.14|1787.74|35
1654733610000|2022-06-09 00:13:30|1793.16|1787.76|1793.61|1788.21|1793.76|1788.36|1793.08|1787.68|25
1654733620000|2022-06-09 00:13:40|1793.65|1788.25|1793.47|1788.07|1793.98|1788.58|1793.46|1788.06|33
1654733630000|2022-06-09 00:13:50|1793.58|1788.18|1793.34|1787.94|1793.58|1788.18|1793.33|1787.93|22
1654733640000|2022-06-09 00:14:00|1793.37|1787.97|1793.47|1788.07|1793.49|1788.09|1793.29|1787.89|27
1654733650000|2022-06-09 00:14:10|1793.44|1788.04|1792|1786.6|1793.49|1788.09|1792|1786.6|31
1654733660000|2022-06-09 00:14:20|1792.07|1786.67|1792.14|1786.74|1792.25|1786.85|1792.04|1786.64|28
1654733670000|2022-06-09 00:14:30|1792.13|1786.73|1792.21|1786.81|1792.21|1786.81|1792.12|1786.72|20
1654733680000|2022-06-09 00:14:40|1792.26|1786.86|1793.14|1787.74|1793.2|1787.8|1792.26|1786.86|30
1654733690000|2022-06-09 00:14:50|1793.15|1787.75|1793.21|1787.81|1793.29|1787.89|1792.98|1787.58|30
1654733700000|2022-06-09 00:15:00|1793.18|1787.78|1792.47|1787.07|1793.25|1787.85|1792.15|1786.75|33
1654733710000|2022-06-09 00:15:10|1792.66|1787.26|1792.55|1787.15|1793.1|1787.7|1792.48|1787.08|36
1654733720000|2022-06-09 00:15:20|1792.56|1787.16|1792.71|1787.31|1792.93|1787.53|1792.22|1786.82|36
1654733730000|2022-06-09 00:15:30|1792.66|1787.26|1791.42|1786.02|1792.71|1787.31|1791.24|1785.84|32
1654733740000|2022-06-09 00:15:40|1791.35|1785.95|1790.82|1785.42|1791.5|1786.1|1790.54|1785.14|31
1654733750000|2022-06-09 00:15:50|1790.77|1785.37|1788.99|1783.59|1790.8|1785.4|1788.99|1783.59|33
1654733760000|2022-06-09 00:16:00|1789.25|1783.85|1787.83|1782.43|1789.25|1783.85|1787.83|1782.43|36
1654733770000|2022-06-09 00:16:10|1787.48|1782.08|1786.67|1781.27|1787.69|1782.29|1785.65|1780.25|38
1654733780000|2022-06-09 00:16:20|1786.74|1781.34|1786.71|1781.31|1787.1|1781.7|1786.49|1781.09|37
1654733790000|2022-06-09 00:16:30|1786.64|1781.24|1787.05|1781.65|1787.28|1781.88|1786.51|1781.11|33
1654733800000|2022-06-09 00:16:40|1786.94|1781.54|1785.96|1780.56|1787.41|1782.01|1785.96|1780.56|37
1654733810000|2022-06-09 00:16:50|1785.94|1780.54|1784.98|1779.58|1786.31|1780.91|1784.84|1779.44|32
1654733820000|2022-06-09 00:17:00|1784.9|1779.5|1784.11|1778.71|1785.29|1779.89|1784.02|1778.62|37
1654733830000|2022-06-09 00:17:10|1784.06|1778.66|1784.88|1779.48|1784.88|1779.48|1784.06|1778.66|35
1654733840000|2022-06-09 00:17:20|1784.9|1779.5|1785.28|1779.88|1785.31|1779.91|1784.75|1779.35|32
1654733850000|2022-06-09 00:17:30|1785.26|1779.86|1785.74|1780.34|1785.75|1780.35|1785.2|1779.8|28
1654733860000|2022-06-09 00:17:40|1785.51|1780.11|1785.08|1779.68|1785.65|1780.25|1785.08|1779.68|22
1654733870000|2022-06-09 00:17:50|1785.16|1779.76|1784.34|1778.94|1785.22|1779.82|1784.21|1778.81|35
1654733880000|2022-06-09 00:18:00|1784.49|1779.09|1784.42|1779.02|1784.97|1779.57|1784.15|1778.75|31
1654733890000|2022-06-09 00:18:10|1784.55|1779.15|1785.08|1779.68|1785.41|1780.01|1784.25|1778.85|33
1654733900000|2022-06-09 00:18:20|1784.83|1779.43|1785.64|1780.24|1785.64|1780.24|1784.44|1779.04|34
1654733910000|2022-06-09 00:18:30|1785.68|1780.28|1784.8|1779.4|1786|1780.6|1784.7|1779.3|37
1654733920000|2022-06-09 00:18:40|1784.79|1779.39|1783.8|1778.4|1784.85|1779.45|1783.48|1778.08|37
1654733930000|2022-06-09 00:18:50|1783.81|1778.41|1784.31|1778.91|1784.33|1778.93|1783.75|1778.35|28
1654733940000|2022-06-09 00:19:00|1784.32|1778.92|1785.47|1780.07|1785.47|1780.07|1784.03|1778.63|35
1654733950000|2022-06-09 00:19:10|1785.49|1780.09|1786.65|1781.25|1786.65|1781.25|1785.07|1779.67|39
1654733960000|2022-06-09 00:19:20|1786.93|1781.53|1785.72|1780.32|1787.52|1782.12|1785.72|1780.32|38
1654733970000|2022-06-09 00:19:30|1786.13|1780.73|1787.13|1781.73|1787.44|1782.04|1785.58|1780.18|38
1654733980000|2022-06-09 00:19:40|1787.12|1781.72|1786.85|1781.45|1787.12|1781.72|1786.23|1780.83|36
1654733990000|2022-06-09 00:19:50|1786.88|1781.48|1786.37|1780.97|1787.18|1781.78|1786.24|1780.84|34
1654734000000|2022-06-09 00:20:00|1786.42|1781.02|1786.75|1781.35|1787.33|1781.93|1786.36|1780.96|34
1654734010000|2022-06-09 00:20:10|1786.74|1781.34|1786.31|1780.91|1786.88|1781.48|1785.88|1780.48|29
1654734020000|2022-06-09 00:20:20|1786.1|1780.7|1786.7|1781.3|1786.75|1781.35|1785.93|1780.53|35
1654734030000|2022-06-09 00:20:30|1786.87|1781.47|1786.64|1781.24|1787.03|1781.63|1786.64|1781.24|31
1654734040000|2022-06-09 00:20:40|1786.61|1781.21|1786.5|1781.1|1787.33|1781.93|1786.5|1781.1|30
1654734050000|2022-06-09 00:20:50|1786.57|1781.17|1786.44|1781.04|1786.69|1781.29|1786.28|1780.88|34
1654734060000|2022-06-09 00:21:00|1786.51|1781.11|1786.51|1781.11|1786.66|1781.26|1786.33|1780.93|33
1654734070000|2022-06-09 00:21:10|1786.53|1781.13|1786.42|1781.02|1786.56|1781.16|1785.8|1780.4|34
1654734080000|2022-06-09 00:21:20|1786.4|1781|1785.8|1780.4|1786.4|1781|1785.8|1780.4|37
1654734090000|2022-06-09 00:21:30|1785.84|1780.44|1785.99|1780.59|1785.99|1780.59|1785.53|1780.13|32
1654734100000|2022-06-09 00:21:40|1785.81|1780.41|1785.88|1780.48|1786.02|1780.62|1785.72|1780.32|23
1654734110000|2022-06-09 00:21:50|1785.87|1780.47|1784.26|1778.86|1785.91|1780.51|1784.26|1778.86|36
1654734120000|2022-06-09 00:22:00|1784.14|1778.74|1784.28|1778.88|1784.34|1778.94|1784.07|1778.67|33
1654734130000|2022-06-09 00:22:10|1784.24|1778.84|1783.69|1778.29|1784.33|1778.93|1783.55|1778.15|35
1654734140000|2022-06-09 00:22:20|1784.05|1778.65|1784.73|1779.33|1784.76|1779.36|1783.9|1778.5|27
1654734150000|2022-06-09 00:22:30|1784.63|1779.23|1784.66|1779.26|1784.73|1779.33|1784.05|1778.65|26
1654734160000|2022-06-09 00:22:40|1784.53|1779.13|1785.13|1779.73|1785.13|1779.73|1784.4|1779|36
1654734170000|2022-06-09 00:22:50|1784.91|1779.51|1786.17|1780.77|1786.38|1780.98|1784.91|1779.51|29
1654734180000|2022-06-09 00:23:00|1786.25|1780.85|1786.51|1781.11|1786.95|1781.55|1786.25|1780.85|39
1654734190000|2022-06-09 00:23:10|1786.52|1781.12|1786.69|1781.29|1786.74|1781.34|1786.5|1781.1|34
1654734200000|2022-06-09 00:23:20|1786.68|1781.28|1784.97|1779.57|1786.71|1781.31|1784.97|1779.57|24
1654734210000|2022-06-09 00:23:30|1784.72|1779.32|1784.49|1779.09|1784.8|1779.4|1784.17|1778.77|35
1654734220000|2022-06-09 00:23:40|1784.55|1779.15|1784.3|1778.9|1784.55|1779.15|1784.27|1778.87|27
1654734230000|2022-06-09 00:23:50|1784.37|1778.97|1784.33|1778.93|1784.55|1779.15|1784.29|1778.89|20
1654734240000|2022-06-09 00:24:00|1784.32|1778.92|1784.83|1779.43|1784.83|1779.43|1784.28|1778.88|36
1654734250000|2022-06-09 00:24:10|1784.82|1779.42|1785.08|1779.68|1785.56|1780.16|1784.82|1779.42|35
1654734260000|2022-06-09 00:24:20|1785.07|1779.67|1785.2|1779.8|1785.29|1779.89|1785.04|1779.64|32
1654734270000|2022-06-09 00:24:30|1785.21|1779.81|1784.44|1779.04|1785.25|1779.85|1784.3|1778.9|30
1654734280000|2022-06-09 00:24:40|1784.4|1779|1784.38|1778.98|1784.44|1779.04|1784.3|1778.9|10
1654734290000|2022-06-09 00:24:50|1784.39|1778.99|1783.62|1778.22|1784.39|1778.99|1783.62|1778.22|29
1654734300000|2022-06-09 00:25:00|1783.61|1778.21|1783.31|1777.91|1783.74|1778.34|1783.27|1777.87|30
1654734310000|2022-06-09 00:25:10|1783.32|1777.92|1783.04|1777.64|1783.69|1778.29|1782.84|1777.44|35
1654734320000|2022-06-09 00:25:20|1783.07|1777.67|1783.38|1777.98|1783.45|1778.05|1782.9|1777.5|29
1654734330000|2022-06-09 00:25:30|1783.32|1777.92|1783.44|1778.04|1783.54|1778.14|1783.27|1777.87|31
1654734340000|2022-06-09 00:25:40|1783.46|1778.06|1782.87|1777.47|1783.66|1778.26|1782.87|1777.47|33
1654734350000|2022-06-09 00:25:50|1782.8|1777.4|1782.99|1777.59|1782.99|1777.59|1782.8|1777.4|19
1654734360000|2022-06-09 00:26:00|1782.96|1777.56|1781.68|1776.28|1783.65|1778.25|1781.42|1776.02|35
1654734370000|2022-06-09 00:26:10|1781.69|1776.29|1782.73|1777.33|1782.73|1777.33|1781.69|1776.29|29
1654734380000|2022-06-09 00:26:20|1782.67|1777.27|1782.4|1777|1782.67|1777.27|1782.03|1776.63|34
1654734390000|2022-06-09 00:26:30|1782.42|1777.02|1782.75|1777.35|1782.8|1777.4|1782.36|1776.96|33
1654734400000|2022-06-09 00:26:40|1782.6|1777.2|1782.73|1777.33|1782.82|1777.42|1782.58|1777.18|23
1654734410000|2022-06-09 00:26:50|1782.72|1777.32|1782.75|1777.35|1782.79|1777.39|1782.68|1777.28|23
1654734420000|2022-06-09 00:27:00|1782.71|1777.31|1781.59|1776.19|1782.71|1777.31|1781.59|1776.19|33
1654734430000|2022-06-09 00:27:10|1781.6|1776.2|1781.98|1776.58|1782.1|1776.7|1781.39|1775.99|37
1654734440000|2022-06-09 00:27:20|1782.25|1776.85|1783.28|1777.88|1783.38|1777.98|1782.22|1776.82|26
1654734450000|2022-06-09 00:27:30|1783.33|1777.93|1783.65|1778.25|1783.93|1778.53|1783.27|1777.87|24
1654734460000|2022-06-09 00:27:40|1783.89|1778.49|1783.85|1778.45|1783.93|1778.53|1783.53|1778.13|27
1654734470000|2022-06-09 00:27:50|1783.84|1778.44|1783.89|1778.49|1784.01|1778.61|1783.74|1778.34|14
1654734480000|2022-06-09 00:28:00|1783.92|1778.52|1783.93|1778.53|1783.96|1778.56|1783.3|1777.9|19
1654734490000|2022-06-09 00:28:10|1783.67|1778.27|1784.25|1778.85|1784.25|1778.85|1783.42|1778.02|22
1654734500000|2022-06-09 00:28:20|1784.33|1778.93|1784.09|1778.69|1784.39|1778.99|1784.09|1778.69|9
1654734510000|2022-06-09 00:28:30|1784.35|1778.95|1783.86|1778.46|1784.53|1779.13|1783.83|1778.43|19
1654734520000|2022-06-09 00:28:40|1783.81|1778.41|1783.58|1778.18|1784.03|1778.63|1783.51|1778.11|28
1654734530000|2022-06-09 00:28:50|1782.95|1777.55|1783.58|1778.18|1783.58|1778.18|1782.7|1777.3|35
1654734540000|2022-06-09 00:29:00|1783.49|1778.09|1784.02|1778.62|1784.28|1778.88|1783.49|1778.09|30
1654734550000|2022-06-09 00:29:10|1784.07|1778.67|1783.54|1778.14|1784.07|1778.67|1783.54|1778.14|25
1654734560000|2022-06-09 00:29:20|1783.56|1778.16|1783.5|1778.1|1783.66|1778.26|1783.42|1778.02|19
1654734570000|2022-06-09 00:29:30|1783.52|1778.12|1783.19|1777.79|1783.62|1778.22|1783.02|1777.62|30
1654734580000|2022-06-09 00:29:40|1783.18|1777.78|1783.04|1777.64|1783.2|1777.8|1782.87|1777.47|31
1654734590000|2022-06-09 00:29:50|1783.03|1777.63|1783.01|1777.61|1783.06|1777.66|1782.87|1777.47|20
1654734600000|2022-06-09 00:30:00|1783.03|1777.63|1781.97|1776.57|1783.59|1778.19|1781.97|1776.57|33
1654734610000|2022-06-09 00:30:10|1781.98|1776.58|1782.41|1777.01|1782.41|1777.01|1781.81|1776.41|27
1654734620000|2022-06-09 00:30:20|1782.4|1777|1782.44|1777.04|1782.48|1777.08|1782.19|1776.79|33
1654734630000|2022-06-09 00:30:30|1782.19|1776.79|1780.95|1775.55|1782.26|1776.86|1780.73|1775.33|33
1654734640000|2022-06-09 00:30:40|1781.03|1775.63|1780.27|1774.87|1781.03|1775.63|1779.9|1774.5|34
1654734650000|2022-06-09 00:30:50|1780.48|1775.08|1782.21|1776.81|1782.52|1777.12|1780.28|1774.88|40
1654734660000|2022-06-09 00:31:00|1782.14|1776.74|1783.47|1778.07|1783.47|1778.07|1781.88|1776.48|38
1654734670000|2022-06-09 00:31:10|1783.43|1778.03|1783.07|1777.67|1783.5|1778.1|1782.95|1777.55|35
1654734680000|2022-06-09 00:31:20|1783.35|1777.95|1782.8|1777.4|1783.37|1777.97|1782.57|1777.17|39
1654734690000|2022-06-09 00:31:30|1782.83|1777.43|1782.01|1776.61|1782.84|1777.44|1781.55|1776.15|38
1654734700000|2022-06-09 00:31:40|1781.94|1776.54|1781.08|1775.68|1781.96|1776.56|1780.96|1775.56|33
1654734710000|2022-06-09 00:31:50|1780.88|1775.48|1780.65|1775.25|1781.19|1775.79|1780.42|1775.02|22
1654734720000|2022-06-09 00:32:00|1780.56|1775.16|1779.91|1774.51|1780.65|1775.25|1779.89|1774.49|11
1654734730000|2022-06-09 00:32:10|1779.95|1774.55|1779.97|1774.57|1780.03|1774.63|1779.79|1774.39|20
1654734740000|2022-06-09 00:32:20|1779.84|1774.44|1780.5|1775.1|1780.68|1775.28|1779.79|1774.39|31
1654734750000|2022-06-09 00:32:30|1780.45|1775.05|1779.34|1773.94|1780.53|1775.13|1779.18|1773.78|33
1654734760000|2022-06-09 00:32:40|1779.31|1773.91|1779.37|1773.97|1779.52|1774.12|1779.27|1773.87|29
1654734770000|2022-06-09 00:32:50|1779.41|1774.01|1779.94|1774.54|1780.01|1774.61|1779.37|1773.97|24
1654734780000|2022-06-09 00:33:00|1780.01|1774.61|1779.59|1774.19|1780.13|1774.73|1779.47|1774.07|29
1654734790000|2022-06-09 00:33:10|1779.61|1774.21|1779.62|1774.22|1779.8|1774.4|1779.57|1774.17|27
1654734800000|2022-06-09 00:33:20|1779.61|1774.21|1779.91|1774.51|1780.15|1774.75|1779.6|1774.2|31
1654734810000|2022-06-09 00:33:30|1779.84|1774.44|1780.25|1774.85|1780.35|1774.95|1779.76|1774.36|27
1654734820000|2022-06-09 00:33:40|1780.24|1774.84|1779.86|1774.46|1780.32|1774.92|1779.86|1774.46|25
1654734830000|2022-06-09 00:33:50|1779.83|1774.43|1779.33|1773.93|1779.88|1774.48|1779.22|1773.82|35
1654734840000|2022-06-09 00:34:00|1779.35|1773.95|1779.17|1773.77|1779.37|1773.97|1778.71|1773.31|38
1654734850000|2022-06-09 00:34:10|1779.11|1773.71|1778.8|1773.4|1779.51|1774.11|1778.72|1773.32|36
1654734860000|2022-06-09 00:34:20|1778.83|1773.43|1779.22|1773.82|1779.49|1774.09|1778.83|1773.43|35
1654734870000|2022-06-09 00:34:30|1779.18|1773.78|1781.23|1775.83|1781.27|1775.87|1779.18|1773.78|38
1654734880000|2022-06-09 00:34:40|1781.19|1775.79|1779.96|1774.56|1781.19|1775.79|1779.88|1774.48|35
1654734890000|2022-06-09 00:34:50|1780.26|1774.86|1780.72|1775.32|1780.72|1775.32|1780.09|1774.69|32
1654734900000|2022-06-09 00:35:00|1780.69|1775.29|1781.51|1776.11|1781.51|1776.11|1780.59|1775.19|33
1654734910000|2022-06-09 00:35:10|1781.59|1776.19|1782.53|1777.13|1782.84|1777.44|1781.58|1776.18|34
1654734920000|2022-06-09 00:35:20|1782.64|1777.24|1783.84|1778.44|1784.08|1778.68|1782.33|1776.93|34
1654734930000|2022-06-09 00:35:30|1784|1778.6|1784.28|1778.88|1784.57|1779.17|1783.79|1778.39|37
1654734940000|2022-06-09 00:35:40|1784.44|1779.04|1784.27|1778.87|1784.44|1779.04|1783.75|1778.35|35
1654734950000|2022-06-09 00:35:50|1784.26|1778.86|1783.15|1777.75|1784.26|1778.86|1782.94|1777.54|31
1654734960000|2022-06-09 00:36:00|1783.19|1777.79|1784.71|1779.31|1784.71|1779.31|1783.11|1777.71|34
1654734970000|2022-06-09 00:36:10|1784.91|1779.51|1785.8|1780.4|1786.61|1781.21|1784.91|1779.51|39
1654734980000|2022-06-09 00:36:20|1785.86|1780.46|1785.57|1780.17|1786.31|1780.91|1785.28|1779.88|38
1654734990000|2022-06-09 00:36:30|1785.56|1780.16|1786.07|1780.67|1786.35|1780.95|1785.41|1780.01|32
1654735000000|2022-06-09 00:36:40|1785.98|1780.58|1785.79|1780.39|1785.98|1780.58|1784.7|1779.3|36
1654735010000|2022-06-09 00:36:50|1785.75|1780.35|1787.56|1782.16|1788.03|1782.63|1785.75|1780.35|37
1654735020000|2022-06-09 00:37:00|1787.61|1782.21|1788.23|1782.83|1788.3|1782.9|1787.18|1781.78|38
1654735030000|2022-06-09 00:37:10|1788.13|1782.73|1789.33|1783.93|1789.33|1783.93|1787.38|1781.98|32
1654735040000|2022-06-09 00:37:20|1789.08|1783.68|1788.01|1782.61|1789.18|1783.78|1788.01|1782.61|28
1654735050000|2022-06-09 00:37:30|1787.88|1782.48|1787.72|1782.32|1788.18|1782.78|1787.72|1782.32|35
1654735060000|2022-06-09 00:37:40|1787.69|1782.29|1787.86|1782.46|1787.92|1782.52|1787.69|1782.29|29
1654735070000|2022-06-09 00:37:50|1787.87|1782.47|1787.81|1782.41|1787.88|1782.48|1787.32|1781.92|31
1654735080000|2022-06-09 00:38:00|1787.56|1782.16|1787.16|1781.76|1787.56|1782.16|1786.84|1781.44|35
1654735090000|2022-06-09 00:38:10|1787.17|1781.77|1787.03|1781.63|1787.17|1781.77|1787|1781.6|21
1654735100000|2022-06-09 00:38:20|1786.98|1781.58|1786.71|1781.31|1787.06|1781.66|1786.48|1781.08|26
1654735110000|2022-06-09 00:38:30|1786.74|1781.34|1788.06|1782.66|1788.06|1782.66|1786.74|1781.34|35
1654735120000|2022-06-09 00:38:40|1787.92|1782.52|1787.92|1782.52|1788.06|1782.66|1787.64|1782.24|29
1654735130000|2022-06-09 00:38:50|1787.9|1782.5|1788.51|1783.11|1789.34|1783.94|1787.14|1781.74|30
1654735140000|2022-06-09 00:39:00|1788.54|1783.14|1788.8|1783.4|1788.81|1783.41|1788.29|1782.89|29
1654735150000|2022-06-09 00:39:10|1788.72|1783.32|1788.79|1783.39|1788.84|1783.44|1788.7|1783.3|25
1654735160000|2022-06-09 00:39:20|1788.84|1783.44|1790.37|1784.97|1790.43|1785.03|1788.8|1783.4|30
1654735170000|2022-06-09 00:39:30|1790.38|1784.98|1791.8|1786.4|1792.49|1787.09|1790.28|1784.88|33
1654735180000|2022-06-09 00:39:40|1791.78|1786.38|1791.3|1785.9|1791.86|1786.46|1791.24|1785.84|36
1654735190000|2022-06-09 00:39:50|1791.39|1785.99|1791.06|1785.66|1791.39|1785.99|1790.94|1785.54|32
1654735200000|2022-06-09 00:40:00|1790.94|1785.54|1790.16|1784.76|1791.11|1785.71|1789.97|1784.57|35
1654735210000|2022-06-09 00:40:10|1790.02|1784.62|1788.95|1783.55|1790.19|1784.79|1788.95|1783.55|34
1654735220000|2022-06-09 00:40:20|1789|1783.6|1789.05|1783.65|1789.45|1784.05|1788.97|1783.57|30
1654735230000|2022-06-09 00:40:30|1789.04|1783.64|1789.35|1783.95|1789.39|1783.99|1789.04|1783.64|28
1654735240000|2022-06-09 00:40:40|1789.36|1783.96|1788.99|1783.59|1789.41|1784.01|1788.95|1783.55|37
1654735250000|2022-06-09 00:40:50|1788.98|1783.58|1788.71|1783.31|1788.98|1783.58|1788.58|1783.18|25
1654735260000|2022-06-09 00:41:00|1788.58|1783.18|1788.82|1783.42|1788.9|1783.5|1788.18|1782.78|31
1654735270000|2022-06-09 00:41:10|1788.83|1783.43|1788.71|1783.31|1788.87|1783.47|1788.46|1783.06|23
1654735280000|2022-06-09 00:41:20|1788.68|1783.28|1788.67|1783.27|1788.8|1783.4|1787.99|1782.59|25
1654735290000|2022-06-09 00:41:30|1788.78|1783.38|1788.3|1782.9|1788.78|1783.38|1788.17|1782.77|21
1654735300000|2022-06-09 00:41:40|1788.24|1782.84|1788.58|1783.18|1788.58|1783.18|1788.24|1782.84|24
1654735310000|2022-06-09 00:41:50|1788.67|1783.27|1788.52|1783.12|1788.78|1783.38|1788.29|1782.89|25
1654735320000|2022-06-09 00:42:00|1788.25|1782.85|1788.44|1783.04|1788.61|1783.21|1787.98|1782.58|21
1654735330000|2022-06-09 00:42:10|1788.66|1783.26|1788.64|1783.24|1788.68|1783.28|1788.38|1782.98|20
1654735340000|2022-06-09 00:42:20|1788.55|1783.15|1788.48|1783.08|1788.69|1783.29|1788.44|1783.04|25
1654735350000|2022-06-09 00:42:30|1788.41|1783.01|1786.97|1781.57|1788.41|1783.01|1786.97|1781.57|32
1654735360000|2022-06-09 00:42:40|1787.03|1781.63|1785.93|1780.53|1787.08|1781.68|1785.87|1780.47|29
1654735370000|2022-06-09 00:42:50|1785.94|1780.54|1786.33|1780.93|1786.45|1781.05|1785.9|1780.5|33
1654735380000|2022-06-09 00:43:00|1786.31|1780.91|1785.95|1780.55|1786.61|1781.21|1785.89|1780.49|32
1654735390000|2022-06-09 00:43:10|1786.01|1780.61|1787.03|1781.63|1787.04|1781.64|1786.01|1780.61|29
1654735400000|2022-06-09 00:43:20|1787.01|1781.61|1787.15|1781.75|1787.22|1781.82|1786.98|1781.58|28
1654735410000|2022-06-09 00:43:30|1787.21|1781.81|1787.15|1781.75|1787.25|1781.85|1786.93|1781.53|31
1654735420000|2022-06-09 00:43:40|1787.17|1781.77|1787.75|1782.35|1788.3|1782.9|1787.17|1781.77|30
1654735430000|2022-06-09 00:43:50|1787.74|1782.34|1787.37|1781.97|1787.81|1782.41|1787.2|1781.8|33
1654735440000|2022-06-09 00:44:00|1787.49|1782.09|1787.87|1782.47|1787.87|1782.47|1787.42|1782.02|22
1654735450000|2022-06-09 00:44:10|1787.86|1782.46|1787.74|1782.34|1787.97|1782.57|1787.61|1782.21|35
1654735460000|2022-06-09 00:44:20|1787.8|1782.4|1788.69|1783.29|1788.69|1783.29|1787.8|1782.4|32
1654735470000|2022-06-09 00:44:30|1788.65|1783.25|1789.91|1784.51|1789.98|1784.58|1788.57|1783.17|34
1654735480000|2022-06-09 00:44:40|1790|1784.6|1789.76|1784.36|1790.55|1785.15|1789.74|1784.34|35
1654735490000|2022-06-09 00:44:50|1789.68|1784.28|1789.98|1784.58|1790.33|1784.93|1789.37|1783.97|36
1654735500000|2022-06-09 00:45:00|1790|1784.6|1790.41|1785.01|1790.56|1785.16|1789.68|1784.28|35
1654735510000|2022-06-09 00:45:10|1790.53|1785.13|1793.03|1787.63|1793.52|1788.12|1790.37|1784.97|36
1654735520000|2022-06-09 00:45:20|1793.18|1787.78|1793.26|1787.86|1793.55|1788.15|1792.72|1787.32|37
1654735530000|2022-06-09 00:45:30|1793|1787.6|1793.03|1787.63|1793.43|1788.03|1792.27|1786.87|38
1654735540000|2022-06-09 00:45:40|1792.73|1787.33|1794.76|1789.36|1794.82|1789.42|1792.71|1787.31|35
1654735550000|2022-06-09 00:45:50|1794.79|1789.39|1794.22|1788.82|1795.2|1789.8|1794.2|1788.8|37
1654735560000|2022-06-09 00:46:00|1794.23|1788.83|1796.12|1790.72|1796.14|1790.74|1794.08|1788.68|37
1654735570000|2022-06-09 00:46:10|1796.31|1790.91|1795.93|1790.53|1796.75|1791.35|1795.93|1790.53|35
1654735580000|2022-06-09 00:46:20|1795.92|1790.52|1797.67|1792.27|1797.89|1792.49|1795.92|1790.52|36
1654735590000|2022-06-09 00:46:30|1797.61|1792.21|1797.39|1791.99|1798.03|1792.63|1797.03|1791.63|35
1654735600000|2022-06-09 00:46:40|1797.54|1792.14|1796.67|1791.27|1797.54|1792.14|1796.53|1791.13|33
1654735610000|2022-06-09 00:46:50|1796.59|1791.19|1795.18|1789.78|1796.69|1791.29|1794.99|1789.59|37
1654735620000|2022-06-09 00:47:00|1795.03|1789.63|1795.14|1789.74|1795.95|1790.55|1794.83|1789.43|38
1654735630000|2022-06-09 00:47:10|1795.01|1789.61|1793.49|1788.09|1795.22|1789.82|1792.98|1787.58|37
1654735640000|2022-06-09 00:47:20|1793.34|1787.94|1792.93|1787.53|1793.4|1788|1792.89|1787.49|31
1654735650000|2022-06-09 00:47:30|1793.03|1787.63|1793.25|1787.85|1793.37|1787.97|1793.03|1787.63|37
1654735660000|2022-06-09 00:47:40|1793.08|1787.68|1793.1|1787.7|1793.26|1787.86|1792.79|1787.39|33
1654735670000|2022-06-09 00:47:50|1793.26|1787.86|1792.62|1787.22|1793.36|1787.96|1792.45|1787.05|32
1654735680000|2022-06-09 00:48:00|1792.65|1787.25|1792.92|1787.52|1793.11|1787.71|1792.5|1787.1|29
1654735690000|2022-06-09 00:48:10|1792.99|1787.59|1793.37|1787.97|1793.48|1788.08|1792.88|1787.48|32
1654735700000|2022-06-09 00:48:20|1793.21|1787.81|1794.1|1788.7|1794.25|1788.85|1793.21|1787.81|37
1654735710000|2022-06-09 00:48:30|1794.08|1788.68|1793.41|1788.01|1794.11|1788.71|1793.35|1787.95|34
1654735720000|2022-06-09 00:48:40|1793.42|1788.02|1793.96|1788.56|1794.73|1789.33|1793.42|1788.02|32
1654735730000|2022-06-09 00:48:50|1794.04|1788.64|1793.76|1788.36|1794.48|1789.08|1793.56|1788.16|39
1654735740000|2022-06-09 00:49:00|1793.81|1788.41|1793.38|1787.98|1793.93|1788.53|1793.38|1787.98|22
1654735750000|2022-06-09 00:49:10|1793.37|1787.97|1793.38|1787.98|1793.47|1788.07|1793.37|1787.97|17
1654735760000|2022-06-09 00:49:20|1793.47|1788.07|1793.68|1788.28|1793.86|1788.46|1793.09|1787.69|28
1654735770000|2022-06-09 00:49:30|1793.7|1788.3|1795.7|1790.3|1795.72|1790.32|1793.67|1788.27|33
1654735780000|2022-06-09 00:49:40|1795.67|1790.27|1795.15|1789.75|1795.67|1790.27|1795.14|1789.74|25
1654735790000|2022-06-09 00:49:50|1795.16|1789.76|1795.23|1789.83|1795.46|1790.06|1794.91|1789.51|29
1654735800000|2022-06-09 00:50:00|1795.19|1789.79|1795.44|1790.04|1795.52|1790.12|1794.81|1789.41|32
1654735810000|2022-06-09 00:50:10|1795.43|1790.03|1795.18|1789.78|1795.5|1790.1|1795.05|1789.65|21
1654735820000|2022-06-09 00:50:20|1795.2|1789.8|1795.17|1789.77|1795.22|1789.82|1795.04|1789.64|28
1654735830000|2022-06-09 00:50:30|1795.13|1789.73|1794.68|1789.28|1795.13|1789.73|1794.62|1789.22|33
1654735840000|2022-06-09 00:50:40|1794.71|1789.31|1794.65|1789.25|1794.82|1789.42|1794.54|1789.14|34
1654735850000|2022-06-09 00:50:50|1794.66|1789.26|1794.93|1789.53|1795.05|1789.65|1794.66|1789.26|20
1654735860000|2022-06-09 00:51:00|1794.94|1789.54|1794.58|1789.18|1795.01|1789.61|1794.52|1789.12|24
1654735870000|2022-06-09 00:51:10|1794.57|1789.17|1794.51|1789.11|1794.71|1789.31|1794.5|1789.1|29
1654735880000|2022-06-09 00:51:20|1794.68|1789.28|1794.54|1789.14|1794.68|1789.28|1794.43|1789.03|24
1654735890000|2022-06-09 00:51:30|1794.58|1789.18|1793.99|1788.59|1794.58|1789.18|1793.8|1788.4|32
1654735900000|2022-06-09 00:51:40|1793.85|1788.45|1794.07|1788.67|1794.07|1788.67|1793.79|1788.39|34
1654735910000|2022-06-09 00:51:50|1793.99|1788.59|1793.89|1788.49|1794.07|1788.67|1793.74|1788.34|32
1654735920000|2022-06-09 00:52:00|1793.85|1788.45|1794.9|1789.5|1794.99|1789.59|1793.75|1788.35|34
1654735930000|2022-06-09 00:52:10|1794.95|1789.55|1794.77|1789.37|1795.07|1789.67|1794.38|1788.98|35
1654735940000|2022-06-09 00:52:20|1794.78|1789.38|1796.82|1791.42|1796.9|1791.5|1794.78|1789.38|37
1654735950000|2022-06-09 00:52:30|1796.84|1791.44|1797.01|1791.61|1797.06|1791.66|1796.81|1791.41|28
1654735960000|2022-06-09 00:52:40|1796.97|1791.57|1797.26|1791.86|1797.37|1791.97|1796.88|1791.48|35
1654735970000|2022-06-09 00:52:50|1797.36|1791.96|1796.95|1791.55|1797.39|1791.99|1796.95|1791.55|35
1654735980000|2022-06-09 00:53:00|1796.88|1791.48|1795.68|1790.28|1796.89|1791.49|1795.67|1790.27|35
1654735990000|2022-06-09 00:53:10|1795.67|1790.27|1796.39|1790.99|1796.52|1791.12|1795.65|1790.25|36
1654736000000|2022-06-09 00:53:20|1796.34|1790.94|1796.44|1791.04|1797.1|1791.7|1796.23|1790.83|36
1654736010000|2022-06-09 00:53:30|1796.39|1790.99|1796.92|1791.52|1796.92|1791.52|1795.73|1790.33|38
1654736020000|2022-06-09 00:53:40|1796.95|1791.55|1796.68|1791.28|1796.95|1791.55|1796.64|1791.24|27
1654736030000|2022-06-09 00:53:50|1796.86|1791.46|1796.75|1791.35|1796.86|1791.46|1796.41|1791.01|32
1654736040000|2022-06-09 00:54:00|1796.64|1791.24|1796.48|1791.08|1796.66|1791.26|1796.06|1790.66|39
1654736050000|2022-06-09 00:54:10|1796.53|1791.13|1796.6|1791.2|1796.84|1791.44|1796.35|1790.95|28
1654736060000|2022-06-09 00:54:20|1796.51|1791.11|1795.45|1790.05|1796.73|1791.33|1795.45|1790.05|37
1654736070000|2022-06-09 00:54:30|1795.49|1790.09|1795.9|1790.5|1795.94|1790.54|1795.13|1789.73|36
1654736080000|2022-06-09 00:54:40|1795.85|1790.45|1795.48|1790.08|1796.03|1790.63|1795.38|1789.98|36
1654736090000|2022-06-09 00:54:50|1795.49|1790.09|1794.83|1789.43|1795.59|1790.19|1794.83|1789.43|31
1654736100000|2022-06-09 00:55:00|1794.88|1789.48|1795.05|1789.65|1795.32|1789.92|1794.85|1789.45|31
1654736110000|2022-06-09 00:55:10|1795.06|1789.66|1794.93|1789.53|1795.11|1789.71|1794.87|1789.47|31
1654736120000|2022-06-09 00:55:20|1794.94|1789.54|1794.78|1789.38|1795.6|1790.2|1794.69|1789.29|32
1654736130000|2022-06-09 00:55:30|1794.79|1789.39|1795.18|1789.78|1795.22|1789.82|1794.77|1789.37|27
1654736140000|2022-06-09 00:55:40|1795.19|1789.79|1795.56|1790.16|1795.68|1790.28|1795.19|1789.79|34
1654736150000|2022-06-09 00:55:50|1795.57|1790.17|1795.11|1789.71|1795.69|1790.29|1794.88|1789.48|31
1654736160000|2022-06-09 00:56:00|1795.13|1789.73|1794.93|1789.53|1795.14|1789.74|1794.8|1789.4|28
1654736170000|2022-06-09 00:56:10|1794.86|1789.46|1794.9|1789.5|1794.97|1789.57|1794.78|1789.38|30
1654736180000|2022-06-09 00:56:20|1794.83|1789.43|1795.06|1789.66|1795.38|1789.98|1794.83|1789.43|30
1654736190000|2022-06-09 00:56:30|1795.01|1789.61|1794.56|1789.16|1795.26|1789.86|1794.41|1789.01|27
1654736200000|2022-06-09 00:56:40|1794.57|1789.17|1794.6|1789.2|1794.71|1789.31|1794.55|1789.15|26
1654736210000|2022-06-09 00:56:50|1794.61|1789.21|1794.08|1788.68|1794.63|1789.23|1794.03|1788.63|30
1654736220000|2022-06-09 00:57:00|1794.14|1788.74|1793.35|1787.95|1794.14|1788.74|1793.35|1787.95|36
1654736230000|2022-06-09 00:57:10|1793.4|1788|1792.5|1787.1|1793.68|1788.28|1792.46|1787.06|35
1654736240000|2022-06-09 00:57:20|1792.46|1787.06|1792.69|1787.29|1793.22|1787.82|1792.46|1787.06|35
1654736250000|2022-06-09 00:57:30|1792.66|1787.26|1793.32|1787.92|1793.51|1788.11|1792.66|1787.26|36
1654736260000|2022-06-09 00:57:40|1793.33|1787.93|1793.33|1787.93|1793.36|1787.96|1793.3|1787.9|26
1654736270000|2022-06-09 00:57:50|1793.34|1787.94|1793.35|1787.95|1793.37|1787.97|1793.3|1787.9|22
1654736280000|2022-06-09 00:58:00|1793.33|1787.93|1794.1|1788.7|1794.1|1788.7|1793.29|1787.89|31
1654736290000|2022-06-09 00:58:10|1794.14|1788.74|1793.44|1788.04|1794.22|1788.82|1793.24|1787.84|33
1654736300000|2022-06-09 00:58:20|1793.45|1788.05|1793.26|1787.86|1793.46|1788.06|1793.19|1787.79|31
1654736310000|2022-06-09 00:58:30|1793.27|1787.87|1793.43|1788.03|1793.46|1788.06|1793.23|1787.83|31
1654736320000|2022-06-09 00:58:40|1793.49|1788.09|1793.64|1788.24|1793.65|1788.25|1793.45|1788.05|26
1654736330000|2022-06-09 00:58:50|1793.62|1788.22|1793.64|1788.24|1793.69|1788.29|1793.3|1787.9|29
1654736340000|2022-06-09 00:59:00|1793.73|1788.33|1792.76|1787.36|1793.76|1788.36|1792.62|1787.22|36
1654736350000|2022-06-09 00:59:10|1792.78|1787.38|1792.16|1786.76|1792.86|1787.46|1792.04|1786.64|34
1654736360000|2022-06-09 00:59:20|1792.15|1786.75|1792.18|1786.78|1792.58|1787.18|1791.63|1786.23|33
1654736370000|2022-06-09 00:59:30|1792.12|1786.72|1792.06|1786.66|1792.28|1786.88|1791.9|1786.5|31
1654736380000|2022-06-09 00:59:40|1792.08|1786.68|1792.18|1786.78|1792.28|1786.88|1791.99|1786.59|27
1654736390000|2022-06-09 00:59:50|1792.28|1786.88|1792.82|1787.42|1792.97|1787.57|1792.19|1786.79|32
1654736400000|2022-06-09 01:00:00|1792.76|1787.36|1793.02|1787.62|1793.98|1788.58|1792.76|1787.36|38
1654736410000|2022-06-09 01:00:10|1793.01|1787.61|1794.97|1789.57|1794.97|1789.57|1792.98|1787.58|34
1654736420000|2022-06-09 01:00:20|1794.93|1789.53|1794.93|1789.53|1795.04|1789.64|1794.88|1789.48|26
1654736430000|2022-06-09 01:00:30|1794.95|1789.55|1794.49|1789.09|1794.99|1789.59|1794.3|1788.9|34
1654736440000|2022-06-09 01:00:40|1794.5|1789.1|1794.46|1789.06|1794.64|1789.24|1794.41|1789.01|29
1654736450000|2022-06-09 01:00:50|1794.45|1789.05|1793.72|1788.32|1794.45|1789.05|1793.66|1788.26|33
1654736460000|2022-06-09 01:01:00|1793.74|1788.34|1793.47|1788.07|1793.79|1788.39|1793.13|1787.73|36
1654736470000|2022-06-09 01:01:10|1793.45|1788.05|1793.43|1788.03|1793.45|1788.05|1793.31|1787.91|33
1654736480000|2022-06-09 01:01:20|1793.4|1788|1793.22|1787.82|1793.47|1788.07|1793.21|1787.81|29
1654736490000|2022-06-09 01:01:30|1793.21|1787.81|1792.77|1787.37|1793.21|1787.81|1792.71|1787.31|20
1654736500000|2022-06-09 01:01:40|1792.95|1787.55|1793.21|1787.81|1793.21|1787.81|1792.72|1787.32|19
1654736510000|2022-06-09 01:01:50|1793.39|1787.99|1794.55|1789.15|1794.79|1789.39|1793.2|1787.8|35
1654736520000|2022-06-09 01:02:00|1794.7|1789.3|1794.69|1789.29|1794.95|1789.55|1794.38|1788.98|35
1654736530000|2022-06-09 01:02:10|1794.72|1789.32|1795.09|1789.69|1795.24|1789.84|1794.67|1789.27|37
1654736540000|2022-06-09 01:02:20|1795.06|1789.66|1795.47|1790.07|1795.59|1790.19|1794.97|1789.57|34
1654736550000|2022-06-09 01:02:30|1795.48|1790.08|1795.68|1790.28|1795.68|1790.28|1795.19|1789.79|26
1654736560000|2022-06-09 01:02:40|1795.64|1790.24|1795.59|1790.19|1795.65|1790.25|1795.36|1789.96|21
1654736570000|2022-06-09 01:02:50|1795.55|1790.15|1795.41|1790.01|1795.62|1790.22|1795.36|1789.96|18
1654736580000|2022-06-09 01:03:00|1795.55|1790.15|1795.24|1789.84|1795.55|1790.15|1795.19|1789.79|18
1654736590000|2022-06-09 01:03:10|1795.27|1789.87|1795.24|1789.84|1795.38|1789.98|1795.19|1789.79|21
1654736600000|2022-06-09 01:03:20|1795.26|1789.86|1795.25|1789.85|1795.38|1789.98|1795.14|1789.74|17
1654736610000|2022-06-09 01:03:30|1795.34|1789.94|1795.4|1790|1795.49|1790.09|1795.29|1789.89|23
1654736620000|2022-06-09 01:03:40|1795.53|1790.13|1796.03|1790.63|1796.04|1790.64|1795.53|1790.13|31
1654736630000|2022-06-09 01:03:50|1796.02|1790.62|1796.13|1790.73|1796.14|1790.74|1795.53|1790.13|26
1654736640000|2022-06-09 01:04:00|1796.08|1790.68|1796.13|1790.73|1796.64|1791.24|1795.87|1790.47|30
1654736650000|2022-06-09 01:04:10|1796.18|1790.78|1796.66|1791.26|1796.66|1791.26|1795.8|1790.4|31
1654736660000|2022-06-09 01:04:20|1796.54|1791.14|1797.05|1791.65|1797.16|1791.76|1796.54|1791.14|31
1654736670000|2022-06-09 01:04:30|1797.02|1791.62|1797.06|1791.66|1797.09|1791.69|1796.99|1791.59|18
1654736680000|2022-06-09 01:04:40|1797.02|1791.62|1798.45|1793.05|1798.61|1793.21|1796.84|1791.44|29
1654736690000|2022-06-09 01:04:50|1798.52|1793.12|1798.4|1793|1798.64|1793.24|1798.25|1792.85|32
1654736700000|2022-06-09 01:05:00|1798.45|1793.05|1797.06|1791.66|1798.56|1793.16|1796.87|1791.47|36
1654736710000|2022-06-09 01:05:10|1796.65|1791.25|1797.11|1791.71|1797.65|1792.25|1796.4|1791|37
1654736720000|2022-06-09 01:05:20|1797.19|1791.79|1797.14|1791.74|1797.41|1792.01|1797.09|1791.69|33
1654736730000|2022-06-09 01:05:30|1797.09|1791.69|1798.05|1792.65|1798.12|1792.72|1797.06|1791.66|38
1654736740000|2022-06-09 01:05:40|1797.91|1792.51|1799.43|1794.03|1799.65|1794.25|1797.87|1792.47|35
1654736750000|2022-06-09 01:05:50|1799.53|1794.13|1799.6|1794.2|1799.6|1794.2|1799.33|1793.93|36
1654736760000|2022-06-09 01:06:00|1799.54|1794.14|1799.14|1793.74|1799.92|1794.52|1799.08|1793.68|36
1654736770000|2022-06-09 01:06:10|1799.16|1793.76|1798.48|1793.08|1799.25|1793.85|1798.39|1792.99|33
1654736780000|2022-06-09 01:06:20|1798.46|1793.06|1798.16|1792.76|1798.93|1793.53|1798.13|1792.73|31
1654736790000|2022-06-09 01:06:30|1798.14|1792.74|1797.89|1792.49|1798.14|1792.74|1797.77|1792.37|32
1654736800000|2022-06-09 01:06:40|1797.85|1792.45|1798.39|1792.99|1798.39|1792.99|1797.79|1792.39|32
1654736810000|2022-06-09 01:06:50|1798.36|1792.96|1798.61|1793.21|1798.61|1793.21|1798.35|1792.95|22
1654736820000|2022-06-09 01:07:00|1798.6|1793.2|1799.16|1793.76|1799.47|1794.07|1798.54|1793.14|30
1654736830000|2022-06-09 01:07:10|1799.17|1793.77|1798.95|1793.55|1799.23|1793.83|1798.79|1793.39|33
1654736840000|2022-06-09 01:07:20|1798.93|1793.53|1799.56|1794.16|1799.56|1794.16|1798.92|1793.52|34
1654736850000|2022-06-09 01:07:30|1799.57|1794.17|1799.33|1793.93|1799.61|1794.21|1799.27|1793.87|35
1654736860000|2022-06-09 01:07:40|1799.35|1793.95|1799.09|1793.69|1799.35|1793.95|1798.71|1793.31|32
1654736870000|2022-06-09 01:07:50|1799.12|1793.72|1799.08|1793.68|1799.22|1793.82|1798.99|1793.59|27
1654736880000|2022-06-09 01:08:00|1798.99|1793.59|1799|1793.6|1799.32|1793.92|1798.64|1793.24|32
1654736890000|2022-06-09 01:08:10|1799.01|1793.61|1799.28|1793.88|1799.3|1793.9|1798.85|1793.45|30
1654736900000|2022-06-09 01:08:20|1799.39|1793.99|1799.31|1793.91|1799.55|1794.15|1799.15|1793.75|29
1654736910000|2022-06-09 01:08:30|1799.33|1793.93|1799.4|1794|1799.41|1794.01|1799.22|1793.82|29
1654736920000|2022-06-09 01:08:40|1799.33|1793.93|1799.7|1794.3|1799.93|1794.53|1799.33|1793.93|30
1654736930000|2022-06-09 01:08:50|1799.74|1794.34|1799.8|1794.4|1800.03|1794.63|1799.7|1794.3|30
1654736940000|2022-06-09 01:09:00|1799.9|1794.5|1799.81|1794.41|1800.05|1794.65|1799.67|1794.27|34
1654736950000|2022-06-09 01:09:10|1799.73|1794.33|1799.41|1794.01|1799.83|1794.43|1799.3|1793.9|33
1654736960000|2022-06-09 01:09:20|1799.23|1793.83|1799.78|1794.38|1799.85|1794.45|1799.23|1793.83|35
1654736970000|2022-06-09 01:09:30|1799.63|1794.23|1799.71|1794.31|1799.77|1794.37|1799.58|1794.18|33
1654736980000|2022-06-09 01:09:40|1799.72|1794.32|1799.64|1794.24|1799.76|1794.36|1799.48|1794.08|30
1654736990000|2022-06-09 01:09:50|1799.57|1794.17|1799.52|1794.12|1799.64|1794.24|1799.45|1794.05|13
1654737000000|2022-06-09 01:10:00|1799.5|1794.1|1798.78|1793.38|1799.5|1794.1|1798.77|1793.37|29
1654737010000|2022-06-09 01:10:10|1798.79|1793.39|1799.31|1793.91|1799.36|1793.96|1798.79|1793.39|28
1654737020000|2022-06-09 01:10:20|1799.3|1793.9|1799.19|1793.79|1799.31|1793.91|1799.09|1793.69|30
1654737030000|2022-06-09 01:10:30|1799.18|1793.78|1799.04|1793.64|1799.22|1793.82|1798.93|1793.53|25
1654737040000|2022-06-09 01:10:40|1799.02|1793.62|1799|1793.6|1799.07|1793.67|1798.95|1793.55|28
1654737050000|2022-06-09 01:10:50|1799.02|1793.62|1799.03|1793.63|1799.06|1793.66|1798.93|1793.53|17
1654737060000|2022-06-09 01:11:00|1799.04|1793.64|1799.31|1793.91|1799.36|1793.96|1799.04|1793.64|27
1654737070000|2022-06-09 01:11:10|1799.32|1793.92|1799.76|1794.36|1800.14|1794.74|1799.32|1793.92|27
1654737080000|2022-06-09 01:11:20|1799.79|1794.39|1799.88|1794.48|1799.94|1794.54|1799.77|1794.37|20
1654737090000|2022-06-09 01:11:30|1799.87|1794.47|1800.1|1794.7|1800.11|1794.71|1799.83|1794.43|14
1654737100000|2022-06-09 01:11:40|1800.11|1794.71|1800.15|1794.75|1800.18|1794.78|1799.83|1794.43|12
1654737110000|2022-06-09 01:11:50|1800.14|1794.74|1799.64|1794.24|1800.31|1794.91|1799.55|1794.15|29
1654737120000|2022-06-09 01:12:00|1799.65|1794.25|1799.67|1794.27|1799.67|1794.27|1799.59|1794.19|29
1654737130000|2022-06-09 01:12:10|1799.68|1794.28|1800.4|1795|1800.48|1795.08|1799.6|1794.2|26
1654737140000|2022-06-09 01:12:20|1800.64|1795.24|1800.42|1795.02|1800.85|1795.45|1800.42|1795.02|29
1654737150000|2022-06-09 01:12:30|1800.34|1794.94|1799.57|1794.17|1800.48|1795.08|1799.5|1794.1|35
1654737160000|2022-06-09 01:12:40|1799.55|1794.15|1798.89|1793.49|1799.6|1794.2|1798.85|1793.45|32
1654737170000|2022-06-09 01:12:50|1798.94|1793.54|1798.99|1793.59|1799.22|1793.82|1798.92|1793.52|31
1654737180000|2022-06-09 01:13:00|1798.84|1793.44|1799.17|1793.77|1799.27|1793.87|1798.67|1793.27|34
1654737190000|2022-06-09 01:13:10|1799.22|1793.82|1799.2|1793.8|1799.29|1793.89|1799.05|1793.65|30
1654737200000|2022-06-09 01:13:20|1799.21|1793.81|1800.07|1794.67|1800.23|1794.83|1799.21|1793.81|26
1654737210000|2022-06-09 01:13:30|1800.23|1794.83|1799.92|1794.52|1800.23|1794.83|1799.83|1794.43|29
1654737220000|2022-06-09 01:13:40|1799.93|1794.53|1798.19|1792.79|1800.09|1794.69|1798.03|1792.63|30
1654737230000|2022-06-09 01:13:50|1798.17|1792.77|1797.36|1791.96|1798.27|1792.87|1797.36|1791.96|34
1654737240000|2022-06-09 01:14:00|1797.37|1791.97|1796.44|1791.04|1797.37|1791.97|1796.36|1790.96|34
1654737250000|2022-06-09 01:14:10|1796.43|1791.03|1795.72|1790.32|1796.56|1791.16|1795.52|1790.12|35
1654737260000|2022-06-09 01:14:20|1795.73|1790.33|1795.97|1790.57|1795.97|1790.57|1795.61|1790.21|29
1654737270000|2022-06-09 01:14:30|1796.19|1790.79|1796.39|1790.99|1796.5|1791.1|1796.19|1790.79|35
1654737280000|2022-06-09 01:14:40|1796.4|1791|1796.31|1790.91|1796.49|1791.09|1796.22|1790.82|32
1654737290000|2022-06-09 01:14:50|1796.27|1790.87|1796.14|1790.74|1796.27|1790.87|1795.9|1790.5|29
1654737300000|2022-06-09 01:15:00|1796.09|1790.69|1798.24|1792.84|1798.28|1792.88|1796.09|1790.69|32
1654737310000|2022-06-09 01:15:10|1798.27|1792.87|1797.32|1791.92|1798.27|1792.87|1797.21|1791.81|37
1654737320000|2022-06-09 01:15:20|1797.31|1791.91|1797.49|1792.09|1797.6|1792.2|1797.31|1791.91|30
1654737330000|2022-06-09 01:15:30|1797.48|1792.08|1797.46|1792.06|1797.56|1792.16|1797.37|1791.97|25
1654737340000|2022-06-09 01:15:40|1797.49|1792.09|1796.88|1791.48|1797.49|1792.09|1796.8|1791.4|26
1654737350000|2022-06-09 01:15:50|1797.13|1791.73|1797.73|1792.33|1797.92|1792.52|1797.13|1791.73|27
1654737360000|2022-06-09 01:16:00|1797.72|1792.32|1799.4|1794|1799.52|1794.12|1797.72|1792.32|35
1654737370000|2022-06-09 01:16:10|1799.5|1794.1|1799.55|1794.15|1799.8|1794.4|1799.34|1793.94|28
1654737380000|2022-06-09 01:16:20|1799.53|1794.13|1799.81|1794.41|1799.81|1794.41|1799.53|1794.13|23
1654737390000|2022-06-09 01:16:30|1799.75|1794.35|1799.42|1794.02|1799.85|1794.45|1799.17|1793.77|22
1654737400000|2022-06-09 01:16:40|1799.57|1794.17|1799.43|1794.03|1799.68|1794.28|1799.16|1793.76|33
1654737410000|2022-06-09 01:16:50|1799.42|1794.02|1799.47|1794.07|1799.48|1794.08|1799.19|1793.79|32
1654737420000|2022-06-09 01:17:00|1799.38|1793.98|1799.33|1793.93|1799.46|1794.06|1799.18|1793.78|30
1654737430000|2022-06-09 01:17:10|1799.37|1793.97|1799.72|1794.32|1799.75|1794.35|1799.33|1793.93|24
1654737440000|2022-06-09 01:17:20|1799.73|1794.33|1800.52|1795.12|1800.69|1795.29|1799.69|1794.29|26
1654737450000|2022-06-09 01:17:30|1800.45|1795.05|1800.57|1795.17|1800.63|1795.23|1800.18|1794.78|28
1654737460000|2022-06-09 01:17:40|1800.55|1795.15|1800.56|1795.16|1800.74|1795.34|1800.5|1795.1|28
1654737470000|2022-06-09 01:17:50|1800.3|1794.9|1798.8|1793.4|1800.32|1794.92|1798.77|1793.37|34
1654737480000|2022-06-09 01:18:00|1798.88|1793.48|1798.93|1793.53|1799.08|1793.68|1798.67|1793.27|31
1654737490000|2022-06-09 01:18:10|1798.89|1793.49|1799.17|1793.77|1799.17|1793.77|1798.89|1793.49|30
1654737500000|2022-06-09 01:18:20|1799.1|1793.7|1799.4|1794|1799.49|1794.09|1799.1|1793.7|30
1654737510000|2022-06-09 01:18:30|1799.39|1793.99|1799.38|1793.98|1799.48|1794.08|1799.27|1793.87|25
1654737520000|2022-06-09 01:18:40|1799.39|1793.99|1799.44|1794.04|1799.52|1794.12|1799.39|1793.99|21
1654737530000|2022-06-09 01:18:50|1799.33|1793.93|1799.44|1794.04|1799.49|1794.09|1799.3|1793.9|25
1654737540000|2022-06-09 01:19:00|1799.45|1794.05|1799.45|1794.05|1799.49|1794.09|1799.29|1793.89|30
1654737550000|2022-06-09 01:19:10|1799.49|1794.09|1799.44|1794.04|1800.15|1794.75|1799.44|1794.04|33
1654737560000|2022-06-09 01:19:20|1799.48|1794.08|1799.54|1794.14|1799.57|1794.17|1799.48|1794.08|17
1654737570000|2022-06-09 01:19:30|1799.48|1794.08|1799.56|1794.16|1799.66|1794.26|1799.36|1793.96|18
1654737580000|2022-06-09 01:19:40|1799.57|1794.17|1799.52|1794.12|1799.57|1794.17|1799.51|1794.11|13
1654737590000|2022-06-09 01:19:50|1799.55|1794.15|1799.82|1794.42|1799.83|1794.43|1799.55|1794.15|22
1654737600000|2022-06-09 01:20:00|1799.78|1794.38|1799.03|1793.63|1799.79|1794.39|1798.91|1793.51|36
1654737610000|2022-06-09 01:20:10|1799.13|1793.73|1799.07|1793.67|1799.51|1794.11|1799|1793.6|33
1654737620000|2022-06-09 01:20:20|1799.01|1793.61|1799.41|1794.01|1799.47|1794.07|1798.98|1793.58|24
1654737630000|2022-06-09 01:20:30|1799.42|1794.02|1798.92|1793.52|1799.45|1794.05|1798.81|1793.41|25
1654737640000|2022-06-09 01:20:40|1799.03|1793.63|1798.98|1793.58|1799.03|1793.63|1798.8|1793.4|21
1654737650000|2022-06-09 01:20:50|1798.99|1793.59|1798.99|1793.59|1799.15|1793.75|1798.82|1793.42|28
1654737660000|2022-06-09 01:21:00|1798.92|1793.52|1799.31|1793.91|1799.31|1793.91|1798.92|1793.52|18
1654737670000|2022-06-09 01:21:10|1799.4|1794|1799.92|1794.52|1800.05|1794.65|1799.4|1794|29
1654737680000|2022-06-09 01:21:20|1799.94|1794.54|1799.56|1794.16|1799.95|1794.55|1799.48|1794.08|23
1654737690000|2022-06-09 01:21:30|1799.57|1794.17|1799.52|1794.12|1799.57|1794.17|1799.42|1794.02|23
1654737700000|2022-06-09 01:21:40|1799.51|1794.11|1799.56|1794.16|1799.6|1794.2|1799.47|1794.07|25
1654737710000|2022-06-09 01:21:50|1799.57|1794.17|1799.26|1793.86|1799.57|1794.17|1799.14|1793.74|27
1654737720000|2022-06-09 01:22:00|1799.31|1793.91|1799.37|1793.97|1799.39|1793.99|1799.25|1793.85|26
1654737730000|2022-06-09 01:22:10|1799.39|1793.99|1799.3|1793.9|1799.39|1793.99|1799.29|1793.89|21
1654737740000|2022-06-09 01:22:20|1799.29|1793.89|1799.38|1793.98|1799.38|1793.98|1799.24|1793.84|18
1654737750000|2022-06-09 01:22:30|1799.4|1794|1799.32|1793.92|1799.4|1794|1799.3|1793.9|18
1654737760000|2022-06-09 01:22:40|1799.33|1793.93|1799.95|1794.55|1800.42|1795.02|1799.32|1793.92|25
1654737770000|2022-06-09 01:22:50|1799.97|1794.57|1800.37|1794.97|1800.63|1795.23|1799.97|1794.57|31
1654737780000|2022-06-09 01:23:00|1800.45|1795.05|1799.85|1794.45|1800.64|1795.24|1799.77|1794.37|32
1654737790000|2022-06-09 01:23:10|1799.8|1794.4|1799.92|1794.52|1800.03|1794.63|1799.8|1794.4|24
1654737800000|2022-06-09 01:23:20|1799.9|1794.5|1799.71|1794.31|1799.94|1794.54|1799.68|1794.28|24
1654737810000|2022-06-09 01:23:30|1799.7|1794.3|1799.95|1794.55|1800.15|1794.75|1799.66|1794.26|29
1654737820000|2022-06-09 01:23:40|1799.98|1794.58|1799.95|1794.55|1800.2|1794.8|1799.89|1794.49|28
1654737830000|2022-06-09 01:23:50|1799.93|1794.53|1800.69|1795.29|1800.69|1795.29|1799.92|1794.52|22
1654737840000|2022-06-09 01:24:00|1800.64|1795.24|1800.44|1795.04|1800.93|1795.53|1800.44|1795.04|28
1654737850000|2022-06-09 01:24:10|1800.47|1795.07|1800.41|1795.01|1800.59|1795.19|1800.27|1794.87|33
1654737860000|2022-06-09 01:24:20|1800.37|1794.97|1799.67|1794.27|1800.56|1795.16|1799.39|1793.99|30
1654737870000|2022-06-09 01:24:30|1799.51|1794.11|1799.45|1794.05|1799.58|1794.18|1799.44|1794.04|17
1654737880000|2022-06-09 01:24:40|1799.48|1794.08|1799.39|1793.99|1799.74|1794.34|1799.38|1793.98|26
1654737890000|2022-06-09 01:24:50|1799.43|1794.03|1799.15|1793.75|1799.7|1794.3|1799.03|1793.63|33
1654737900000|2022-06-09 01:25:00|1798.99|1793.59|1799.14|1793.74|1799.36|1793.96|1798.75|1793.35|34
1654737910000|2022-06-09 01:25:10|1798.9|1793.5|1799.63|1794.23|1799.83|1794.43|1798.9|1793.5|34
1654737920000|2022-06-09 01:25:20|1799.69|1794.29|1799.12|1793.72|1799.69|1794.29|1799.03|1793.63|34
1654737930000|2022-06-09 01:25:30|1799.09|1793.69|1799.26|1793.86|1799.26|1793.86|1799.08|1793.68|21
1654737940000|2022-06-09 01:25:40|1799.25|1793.85|1799.19|1793.79|1799.27|1793.87|1799.14|1793.74|19
1654737950000|2022-06-09 01:25:50|1799.18|1793.78|1799.19|1793.79|1799.25|1793.85|1799.15|1793.75|21
1654737960000|2022-06-09 01:26:00|1799.2|1793.8|1799.07|1793.67|1799.3|1793.9|1798.9|1793.5|26
1654737970000|2022-06-09 01:26:10|1798.98|1793.58|1799.05|1793.65|1799.17|1793.77|1798.89|1793.49|28
1654737980000|2022-06-09 01:26:20|1799.06|1793.66|1799.03|1793.63|1799.09|1793.69|1799|1793.6|21
1654737990000|2022-06-09 01:26:30|1799|1793.6|1798.04|1792.64|1799|1793.6|1797.89|1792.49|30
1654738000000|2022-06-09 01:26:40|1798.09|1792.69|1798.08|1792.68|1798.19|1792.79|1797.92|1792.52|27
1654738010000|2022-06-09 01:26:50|1798.12|1792.72|1798.18|1792.78|1798.28|1792.88|1798.1|1792.7|21
1654738020000|2022-06-09 01:27:00|1798.09|1792.69|1797.73|1792.33|1798.21|1792.81|1797.59|1792.19|28
1654738030000|2022-06-09 01:27:10|1797.72|1792.32|1798.08|1792.68|1798.3|1792.9|1797.72|1792.32|30
1654738040000|2022-06-09 01:27:20|1798.17|1792.77|1798.17|1792.77|1798.18|1792.78|1798.07|1792.67|15
1654738050000|2022-06-09 01:27:30|1798.21|1792.81|1797.45|1792.05|1798.21|1792.81|1797.24|1791.84|32
1654738060000|2022-06-09 01:27:40|1797.46|1792.06|1796.96|1791.56|1797.48|1792.08|1796.79|1791.39|28
1654738070000|2022-06-09 01:27:50|1796.99|1791.59|1796.94|1791.54|1796.99|1791.59|1796.46|1791.06|29
1654738080000|2022-06-09 01:28:00|1796.9|1791.5|1796.87|1791.47|1796.92|1791.52|1796.72|1791.32|25
1654738090000|2022-06-09 01:28:10|1796.88|1791.48|1797.03|1791.63|1797.04|1791.64|1796.76|1791.36|32
1654738100000|2022-06-09 01:28:20|1797.02|1791.62|1797.82|1792.42|1797.87|1792.47|1796.93|1791.53|23
1654738110000|2022-06-09 01:28:30|1797.87|1792.47|1798.04|1792.64|1798.38|1792.98|1797.82|1792.42|20
1654738120000|2022-06-09 01:28:40|1798.01|1792.61|1797.52|1792.12|1798.12|1792.72|1797.52|1792.12|18
1654738130000|2022-06-09 01:28:50|1797.53|1792.13|1797.8|1792.4|1797.96|1792.56|1797.52|1792.12|20
1654738140000|2022-06-09 01:29:00|1797.83|1792.43|1797.87|1792.47|1798|1792.6|1797.78|1792.38|14
1654738150000|2022-06-09 01:29:10|1797.9|1792.5|1798.01|1792.61|1798.03|1792.63|1797.85|1792.45|20
1654738160000|2022-06-09 01:29:20|1798.02|1792.62|1798.42|1793.02|1798.61|1793.21|1798.02|1792.62|10
1654738170000|2022-06-09 01:29:30|1798.44|1793.04|1798.82|1793.42|1798.84|1793.44|1798.44|1793.04|16
1654738180000|2022-06-09 01:29:40|1798.83|1793.43|1798.58|1793.18|1798.84|1793.44|1798.52|1793.12|18
1654738190000|2022-06-09 01:29:50|1798.6|1793.2|1798.68|1793.28|1798.72|1793.32|1798.6|1793.2|7
1654738200000|2022-06-09 01:30:00|1798.67|1793.27|1797.59|1792.19|1799.2|1793.8|1797.57|1792.17|30
1654738210000|2022-06-09 01:30:10|1797.58|1792.18|1798.2|1792.8|1798.28|1792.88|1797.51|1792.11|25
1654738220000|2022-06-09 01:30:20|1798.19|1792.79|1797.73|1792.33|1798.26|1792.86|1797.66|1792.26|24
1654738230000|2022-06-09 01:30:30|1797.74|1792.34|1797.2|1791.8|1797.98|1792.58|1796.98|1791.58|29
1654738240000|2022-06-09 01:30:40|1797.21|1791.81|1797.21|1791.81|1797.37|1791.97|1797.12|1791.72|22
1654738250000|2022-06-09 01:30:50|1797.18|1791.78|1797.2|1791.8|1797.3|1791.9|1797.07|1791.67|28
1654738260000|2022-06-09 01:31:00|1797.15|1791.75|1797.38|1791.98|1797.82|1792.42|1797.15|1791.75|24
1654738270000|2022-06-09 01:31:10|1797.32|1791.92|1798.35|1792.95|1798.5|1793.1|1797.32|1791.92|26
1654738280000|2022-06-09 01:31:20|1798.37|1792.97|1798.28|1792.88|1798.42|1793.02|1797.97|1792.57|29
1654738290000|2022-06-09 01:31:30|1798.17|1792.77|1798.75|1793.35|1798.94|1793.54|1798.17|1792.77|32
1654738300000|2022-06-09 01:31:40|1798.7|1793.3|1798.77|1793.37|1798.86|1793.46|1798.69|1793.29|24
1654738310000|2022-06-09 01:31:50|1798.76|1793.36|1798.78|1793.38|1798.84|1793.44|1798.73|1793.33|19
1654738320000|2022-06-09 01:32:00|1798.79|1793.39|1798.45|1793.05|1798.83|1793.43|1798.41|1793.01|32
1654738330000|2022-06-09 01:32:10|1798.46|1793.06|1797.89|1792.49|1798.59|1793.19|1797.52|1792.12|30
1654738340000|2022-06-09 01:32:20|1797.87|1792.47|1798.03|1792.63|1798.06|1792.66|1797.85|1792.45|19
1654738350000|2022-06-09 01:32:30|1797.91|1792.51|1798.45|1793.05|1798.49|1793.09|1797.91|1792.51|34
1654738360000|2022-06-09 01:32:40|1798.17|1792.77|1798.35|1792.95|1798.35|1792.95|1798.1|1792.7|23
1654738370000|2022-06-09 01:32:50|1798.36|1792.96|1798.35|1792.95|1798.43|1793.03|1798.25|1792.85|20
1654738380000|2022-06-09 01:33:00|1798.3|1792.9|1798.29|1792.89|1798.54|1793.14|1798.25|1792.85|28
1654738390000|2022-06-09 01:33:10|1798.31|1792.91|1798.21|1792.81|1798.54|1793.14|1798.21|1792.81|24
1654738400000|2022-06-09 01:33:20|1798.24|1792.84|1798.19|1792.79|1798.45|1793.05|1797.91|1792.51|32
1654738410000|2022-06-09 01:33:30|1798.05|1792.65|1798.22|1792.82|1798.56|1793.16|1798.05|1792.65|24
1654738420000|2022-06-09 01:33:40|1798.2|1792.8|1798.29|1792.89|1798.29|1792.89|1798.12|1792.72|21
1654738430000|2022-06-09 01:33:50|1798.25|1792.85|1798.2|1792.8|1798.43|1793.03|1798.1|1792.7|29
1654738440000|2022-06-09 01:34:00|1798.12|1792.72|1798.26|1792.86|1798.58|1793.18|1798.12|1792.72|25
1654738450000|2022-06-09 01:34:10|1798.33|1792.93|1798.19|1792.79|1798.41|1793.01|1798.19|1792.79|18
1654738460000|2022-06-09 01:34:20|1798.23|1792.83|1798.49|1793.09|1798.69|1793.29|1798.23|1792.83|31
1654738470000|2022-06-09 01:34:30|1798.64|1793.24|1798.68|1793.28|1798.68|1793.28|1798.49|1793.09|20
1654738480000|2022-06-09 01:34:40|1798.71|1793.31|1799.21|1793.81|1799.53|1794.13|1798.64|1793.24|32
1654738490000|2022-06-09 01:34:50|1799.09|1793.69|1799.59|1794.19|1800.08|1794.68|1799.07|1793.67|25
1654738500000|2022-06-09 01:35:00|1799.57|1794.17|1799.8|1794.4|1799.94|1794.54|1799.57|1794.17|27
1654738510000|2022-06-09 01:35:10|1800.07|1794.67|1800.06|1794.66|1800.21|1794.81|1799.76|1794.36|32
1654738520000|2022-06-09 01:35:20|1799.88|1794.48|1800.3|1794.9|1800.5|1795.1|1799.88|1794.48|31
1654738530000|2022-06-09 01:35:30|1800.33|1794.93|1800.26|1794.86|1800.46|1795.06|1800.07|1794.67|33
1654738540000|2022-06-09 01:35:40|1800.21|1794.81|1799.85|1794.45|1800.25|1794.85|1799.65|1794.25|30
1654738550000|2022-06-09 01:35:50|1799.81|1794.41|1799.84|1794.44|1799.88|1794.48|1799.74|1794.34|19
1654738560000|2022-06-09 01:36:00|1799.85|1794.45|1800.04|1794.64|1800.04|1794.64|1799.72|1794.32|25
1654738570000|2022-06-09 01:36:10|1800.19|1794.79|1800.38|1794.98|1800.73|1795.33|1800.15|1794.75|31
1654738580000|2022-06-09 01:36:20|1800.39|1794.99|1800.43|1795.03|1800.71|1795.31|1800.3|1794.9|34
1654738590000|2022-06-09 01:36:30|1800.61|1795.21|1799.74|1794.34|1800.62|1795.22|1799.74|1794.34|28
1654738600000|2022-06-09 01:36:40|1799.87|1794.47|1799.96|1794.56|1800|1794.6|1799.82|1794.42|18
1654738610000|2022-06-09 01:36:50|1799.97|1794.57|1799.51|1794.11|1800.1|1794.7|1799.51|1794.11|19
1654738620000|2022-06-09 01:37:00|1799.64|1794.24|1799.61|1794.21|1799.68|1794.28|1799.51|1794.11|18
1654738630000|2022-06-09 01:37:10|1799.51|1794.11|1799.06|1793.66|1799.64|1794.24|1798.89|1793.49|17
1654738640000|2022-06-09 01:37:20|1799.03|1793.63|1798.9|1793.5|1799.08|1793.68|1798.9|1793.5|8
1654738650000|2022-06-09 01:37:30|1798.92|1793.52|1798.41|1793.01|1798.92|1793.52|1798.3|1792.9|16
1654738660000|2022-06-09 01:37:40|1798.4|1793|1798.53|1793.13|1798.55|1793.15|1798.37|1792.97|26
1654738670000|2022-06-09 01:37:50|1798.46|1793.06|1798.33|1792.93|1798.53|1793.13|1798.26|1792.86|29
1654738680000|2022-06-09 01:38:00|1798.28|1792.88|1797.88|1792.48|1798.35|1792.95|1797.67|1792.27|26
1654738690000|2022-06-09 01:38:10|1797.74|1792.34|1797.61|1792.21|1797.8|1792.4|1797.39|1791.99|25
1654738700000|2022-06-09 01:38:20|1797.68|1792.28|1797.57|1792.17|1797.84|1792.44|1797.47|1792.07|31
1654738710000|2022-06-09 01:38:30|1797.47|1792.07|1797.65|1792.25|1797.69|1792.29|1797.45|1792.05|24
1654738720000|2022-06-09 01:38:40|1797.64|1792.24|1796.84|1791.44|1797.66|1792.26|1796.84|1791.44|22
1654738730000|2022-06-09 01:38:50|1797.34|1791.94|1796.07|1790.67|1797.34|1791.94|1796.07|1790.67|34
1654738740000|2022-06-09 01:39:00|1796.2|1790.8|1796.14|1790.74|1796.5|1791.1|1795.64|1790.24|32
1654738750000|2022-06-09 01:39:10|1796.19|1790.79|1796.15|1790.75|1796.19|1790.79|1795.77|1790.37|28
1654738760000|2022-06-09 01:39:20|1795.83|1790.43|1795.94|1790.54|1796.15|1790.75|1795.58|1790.18|32
1654738770000|2022-06-09 01:39:30|1795.91|1790.51|1795.64|1790.24|1796.15|1790.75|1795.32|1789.92|31
1654738780000|2022-06-09 01:39:40|1795.43|1790.03|1794.41|1789.01|1795.79|1790.39|1794.41|1789.01|35
1654738790000|2022-06-09 01:39:50|1794.79|1789.39|1793.98|1788.58|1794.79|1789.39|1793.98|1788.58|19
1654738800000|2022-06-09 01:40:00|1794.13|1788.73|1794.86|1789.46|1794.87|1789.47|1794|1788.6|36
1654738810000|2022-06-09 01:40:10|1795|1789.6|1795.31|1789.91|1795.33|1789.93|1794.5|1789.1|33
1654738820000|2022-06-09 01:40:20|1795.34|1789.94|1795.4|1790|1795.41|1790.01|1795.04|1789.64|34
1654738830000|2022-06-09 01:40:30|1795.41|1790.01|1795.35|1789.95|1795.52|1790.12|1795.11|1789.71|26
1654738840000|2022-06-09 01:40:40|1795.29|1789.89|1795.43|1790.03|1795.46|1790.06|1795.25|1789.85|30
1654738850000|2022-06-09 01:40:50|1795.45|1790.05|1795.58|1790.18|1795.59|1790.19|1795.4|1790|21
1654738860000|2022-06-09 01:41:00|1795.55|1790.15|1796.26|1790.86|1796.26|1790.86|1795.52|1790.12|24
1654738870000|2022-06-09 01:41:10|1796.27|1790.87|1796.47|1791.07|1796.47|1791.07|1796.27|1790.87|28
1654738880000|2022-06-09 01:41:20|1796.34|1790.94|1796.38|1790.98|1796.43|1791.03|1796.31|1790.91|28
1654738890000|2022-06-09 01:41:30|1796.36|1790.96|1796.5|1791.1|1796.53|1791.13|1796.24|1790.84|32
1654738900000|2022-06-09 01:41:40|1796.45|1791.05|1796.53|1791.13|1796.55|1791.15|1796.29|1790.89|33
1654738910000|2022-06-09 01:41:50|1796.52|1791.12|1796.47|1791.07|1796.55|1791.15|1796.24|1790.84|32
1654738920000|2022-06-09 01:42:00|1796.43|1791.03|1796.38|1790.98|1796.53|1791.13|1796.22|1790.82|26
1654738930000|2022-06-09 01:42:10|1796.41|1791.01|1796.41|1791.01|1796.5|1791.1|1796.29|1790.89|29
1654738940000|2022-06-09 01:42:20|1796.42|1791.02|1796.18|1790.78|1796.42|1791.02|1795.71|1790.31|27
1654738950000|2022-06-09 01:42:30|1796.19|1790.79|1796.55|1791.15|1796.64|1791.24|1795.67|1790.27|30
1654738960000|2022-06-09 01:42:40|1796.54|1791.14|1796.56|1791.16|1796.76|1791.36|1796.53|1791.13|26
1654738970000|2022-06-09 01:42:50|1796.66|1791.26|1795.49|1790.09|1796.73|1791.33|1795.37|1789.97|35
1654738980000|2022-06-09 01:43:00|1795.51|1790.11|1796.02|1790.62|1796.24|1790.84|1795.38|1789.98|31
1654738990000|2022-06-09 01:43:10|1796.01|1790.61|1795.52|1790.12|1796.01|1790.61|1795.35|1789.95|30
1654739000000|2022-06-09 01:43:20|1795.61|1790.21|1796.09|1790.69|1796.09|1790.69|1795.51|1790.11|31
1654739010000|2022-06-09 01:43:30|1796.06|1790.66|1796|1790.6|1796.06|1790.66|1795.77|1790.37|27
1654739020000|2022-06-09 01:43:40|1795.81|1790.41|1796.07|1790.67|1796.12|1790.72|1795.81|1790.41|28
1654739030000|2022-06-09 01:43:50|1796.05|1790.65|1796|1790.6|1796.06|1790.66|1795.9|1790.5|20
1654739040000|2022-06-09 01:44:00|1796.03|1790.63|1796.35|1790.95|1796.59|1791.19|1795.93|1790.53|29
1654739050000|2022-06-09 01:44:10|1796.38|1790.98|1796.54|1791.14|1796.62|1791.22|1796.34|1790.94|30
1654739060000|2022-06-09 01:44:20|1796.51|1791.11|1796.63|1791.23|1796.63|1791.23|1796.34|1790.94|17
1654739070000|2022-06-09 01:44:30|1796.62|1791.22|1795.62|1790.22|1796.66|1791.26|1795.62|1790.22|22
1654739080000|2022-06-09 01:44:40|1795.58|1790.18|1795.38|1789.98|1795.59|1790.19|1795.19|1789.79|27
1654739090000|2022-06-09 01:44:50|1795.42|1790.02|1795.37|1789.97|1795.62|1790.22|1795.31|1789.91|25
1654739100000|2022-06-09 01:45:00|1795.38|1789.98|1794.8|1789.4|1795.52|1790.12|1794.75|1789.35|30
1654739110000|2022-06-09 01:45:10|1794.98|1789.58|1795.5|1790.1|1795.52|1790.12|1794.92|1789.52|34
1654739120000|2022-06-09 01:45:20|1795.42|1790.02|1795.64|1790.24|1795.72|1790.32|1795.42|1790.02|33
1654739130000|2022-06-09 01:45:30|1795.61|1790.21|1794.87|1789.47|1795.71|1790.31|1794.82|1789.42|30
1654739140000|2022-06-09 01:45:40|1794.79|1789.39|1794.29|1788.89|1794.85|1789.45|1794.22|1788.82|24
1654739150000|2022-06-09 01:45:50|1794.33|1788.93|1794.32|1788.92|1794.41|1789.01|1794.16|1788.76|19
1654739160000|2022-06-09 01:46:00|1794.36|1788.96|1794.79|1789.39|1795.05|1789.65|1794.35|1788.95|31
1654739170000|2022-06-09 01:46:10|1794.68|1789.28|1794.52|1789.12|1795.07|1789.67|1794.52|1789.12|33
1654739180000|2022-06-09 01:46:20|1794.6|1789.2|1794.25|1788.85|1794.63|1789.23|1794.25|1788.85|20
1654739190000|2022-06-09 01:46:30|1794.21|1788.81|1794|1788.6|1794.24|1788.84|1793.86|1788.46|15
1654739200000|2022-06-09 01:46:40|1793.97|1788.57|1793.92|1788.52|1794.01|1788.61|1793.87|1788.47|28
1654739210000|2022-06-09 01:46:50|1793.85|1788.45|1793.74|1788.34|1793.88|1788.48|1793.7|1788.3|27
1654739220000|2022-06-09 01:47:00|1793.75|1788.35|1793.06|1787.66|1793.87|1788.47|1792.94|1787.54|30
1654739230000|2022-06-09 01:47:10|1792.97|1787.57|1792.42|1787.02|1793.06|1787.66|1792.37|1786.97|33
1654739240000|2022-06-09 01:47:20|1792.47|1787.07|1791.02|1785.62|1792.47|1787.07|1791.01|1785.61|33
1654739250000|2022-06-09 01:47:30|1790.85|1785.45|1790.44|1785.04|1791.33|1785.93|1790.38|1784.98|26
1654739260000|2022-06-09 01:47:40|1790.41|1785.01|1791.35|1785.95|1791.6|1786.2|1790.41|1785.01|29
1654739270000|2022-06-09 01:47:50|1791.34|1785.94|1791.62|1786.22|1791.62|1786.22|1791.17|1785.77|31
1654739280000|2022-06-09 01:48:00|1791.59|1786.19|1791.53|1786.13|1791.97|1786.57|1791.42|1786.02|32
1654739290000|2022-06-09 01:48:10|1791.49|1786.09|1791.61|1786.21|1791.84|1786.44|1791.46|1786.06|31
1654739300000|2022-06-09 01:48:20|1791.62|1786.22|1791.47|1786.07|1791.65|1786.25|1791.47|1786.07|28
1654739310000|2022-06-09 01:48:30|1791.59|1786.19|1791.78|1786.38|1791.78|1786.38|1791.53|1786.13|31
1654739320000|2022-06-09 01:48:40|1791.71|1786.31|1791.85|1786.45|1792.22|1786.82|1791.69|1786.29|32
1654739330000|2022-06-09 01:48:50|1791.82|1786.42|1791.52|1786.12|1791.87|1786.47|1791.43|1786.03|31
1654739340000|2022-06-09 01:49:00|1791.5|1786.1|1791.17|1785.77|1791.78|1786.38|1791.17|1785.77|24
1654739350000|2022-06-09 01:49:10|1791.18|1785.78|1790.88|1785.48|1791.31|1785.91|1790.78|1785.38|30
1654739360000|2022-06-09 01:49:20|1790.87|1785.47|1790.48|1785.08|1790.91|1785.51|1790.14|1784.74|32
1654739370000|2022-06-09 01:49:30|1790.47|1785.07|1790.19|1784.79|1790.47|1785.07|1790.13|1784.73|31
1654739380000|2022-06-09 01:49:40|1790.02|1784.62|1790.11|1784.71|1790.35|1784.95|1790.02|1784.62|30
1654739390000|2022-06-09 01:49:50|1790.12|1784.72|1790.83|1785.43|1790.83|1785.43|1789.91|1784.51|35
1654739400000|2022-06-09 01:50:00|1790.74|1785.34|1791.18|1785.78|1791.27|1785.87|1790.69|1785.29|30
1654739410000|2022-06-09 01:50:10|1791.16|1785.76|1791.14|1785.74|1791.21|1785.81|1791.09|1785.69|21
1654739420000|2022-06-09 01:50:20|1791.13|1785.73|1791.03|1785.63|1791.2|1785.8|1790.89|1785.49|26
1654739430000|2022-06-09 01:50:30|1790.89|1785.49|1790.61|1785.21|1791.05|1785.65|1790.53|1785.13|32
1654739440000|2022-06-09 01:50:40|1790.62|1785.22|1790.18|1784.78|1790.62|1785.22|1790.08|1784.68|26
1654739450000|2022-06-09 01:50:50|1790.12|1784.72|1789.82|1784.42|1790.44|1785.04|1789.62|1784.22|35
1654739460000|2022-06-09 01:51:00|1789.88|1784.48|1788.96|1783.56|1789.88|1784.48|1788.96|1783.56|31
1654739470000|2022-06-09 01:51:10|1788.82|1783.42|1789.71|1784.31|1789.71|1784.31|1788.43|1783.03|36
1654739480000|2022-06-09 01:51:20|1789.6|1784.2|1789.62|1784.22|1789.68|1784.28|1789.55|1784.15|23
1654739490000|2022-06-09 01:51:30|1789.53|1784.13|1788.98|1783.58|1789.68|1784.28|1788.95|1783.55|32
1654739500000|2022-06-09 01:51:40|1789.13|1783.73|1789.29|1783.89|1789.36|1783.96|1788.99|1783.59|31
1654739510000|2022-06-09 01:51:50|1789.32|1783.92|1789.12|1783.72|1789.32|1783.92|1788.95|1783.55|33
1654739520000|2022-06-09 01:52:00|1789.13|1783.73|1788.76|1783.36|1789.29|1783.89|1788.57|1783.17|33
1654739530000|2022-06-09 01:52:10|1788.75|1783.35|1788.62|1783.22|1788.81|1783.41|1788.1|1782.7|29
1654739540000|2022-06-09 01:52:20|1788.66|1783.26|1788.89|1783.49|1789.07|1783.67|1788.55|1783.15|29
1654739550000|2022-06-09 01:52:30|1788.87|1783.47|1788.87|1783.47|1789.18|1783.78|1788.86|1783.46|23
1654739560000|2022-06-09 01:52:40|1789.11|1783.71|1789.39|1783.99|1789.52|1784.12|1788.87|1783.47|31
1654739570000|2022-06-09 01:52:50|1789.34|1783.94|1788.74|1783.34|1789.43|1784.03|1788.71|1783.31|34
1654739580000|2022-06-09 01:53:00|1788.75|1783.35|1788.57|1783.17|1788.92|1783.52|1788.52|1783.12|27
1654739590000|2022-06-09 01:53:10|1788.59|1783.19|1788.99|1783.59|1789.15|1783.75|1788.51|1783.11|34
1654739600000|2022-06-09 01:53:20|1789.1|1783.7|1789.04|1783.64|1789.31|1783.91|1788.83|1783.43|33
1654739610000|2022-06-09 01:53:30|1788.89|1783.49|1788.98|1783.58|1789.11|1783.71|1788.89|1783.49|27
1654739620000|2022-06-09 01:53:40|1789|1783.6|1789.01|1783.61|1789.09|1783.69|1788.83|1783.43|22
1654739630000|2022-06-09 01:53:50|1788.93|1783.53|1789.13|1783.73|1789.31|1783.91|1788.88|1783.48|32
1654739640000|2022-06-09 01:54:00|1789.12|1783.72|1789.17|1783.77|1789.37|1783.97|1789.12|1783.72|31
1654739650000|2022-06-09 01:54:10|1789.24|1783.84|1788.93|1783.53|1789.4|1784|1788.79|1783.39|32
1654739660000|2022-06-09 01:54:20|1789.01|1783.61|1788.89|1783.49|1789.03|1783.63|1788.83|1783.43|32
1654739670000|2022-06-09 01:54:30|1788.9|1783.5|1789.26|1783.86|1789.34|1783.94|1788.86|1783.46|31
1654739680000|2022-06-09 01:54:40|1789.27|1783.87|1789.22|1783.82|1789.32|1783.92|1789.13|1783.73|30
1654739690000|2022-06-09 01:54:50|1789.21|1783.81|1789.94|1784.54|1789.94|1784.54|1789.08|1783.68|35
1654739700000|2022-06-09 01:55:00|1789.97|1784.57|1790.02|1784.62|1790.22|1784.82|1789.59|1784.19|36
1654739710000|2022-06-09 01:55:10|1789.91|1784.51|1789.35|1783.95|1790.56|1785.16|1789.35|1783.95|33
1654739720000|2022-06-09 01:55:20|1789.6|1784.2|1789.65|1784.25|1789.89|1784.49|1789.34|1783.94|30
1654739730000|2022-06-09 01:55:30|1789.58|1784.18|1789.41|1784.01|1789.69|1784.29|1789.31|1783.91|22
1654739740000|2022-06-09 01:55:40|1789.37|1783.97|1789.43|1784.03|1789.43|1784.03|1789.36|1783.96|26
1654739750000|2022-06-09 01:55:50|1789.44|1784.04|1789.01|1783.61|1789.62|1784.22|1788.95|1783.55|20
1654739760000|2022-06-09 01:56:00|1788.81|1783.41|1789.07|1783.67|1789.12|1783.72|1788.81|1783.41|30
1654739770000|2022-06-09 01:56:10|1789.06|1783.66|1788.2|1782.8|1789.13|1783.73|1788.1|1782.7|22
1654739780000|2022-06-09 01:56:20|1788.19|1782.79|1788.23|1782.83|1788.23|1782.83|1788.12|1782.72|14
1654739790000|2022-06-09 01:56:30|1788.3|1782.9|1788.39|1782.99|1788.94|1783.54|1788.22|1782.82|26
1654739800000|2022-06-09 01:56:40|1788.3|1782.9|1787.81|1782.41|1788.42|1783.02|1787.49|1782.09|22
1654739810000|2022-06-09 01:56:50|1787.77|1782.37|1787.72|1782.32|1787.87|1782.47|1787.47|1782.07|9
1654739820000|2022-06-09 01:57:00|1787.73|1782.33|1788.12|1782.72|1788.15|1782.75|1787.56|1782.16|26
1654739830000|2022-06-09 01:57:10|1788.02|1782.62|1788.88|1783.48|1789.1|1783.7|1788.02|1782.62|30
1654739840000|2022-06-09 01:57:20|1788.85|1783.45|1788.33|1782.93|1788.98|1783.58|1788.11|1782.71|28
1654739850000|2022-06-09 01:57:30|1788.29|1782.89|1788.19|1782.79|1788.33|1782.93|1787.95|1782.55|16
1654739860000|2022-06-09 01:57:40|1788.2|1782.8|1788.33|1782.93|1788.33|1782.93|1788.15|1782.75|10
1654739870000|2022-06-09 01:57:50|1788.3|1782.9|1788.18|1782.78|1788.38|1782.98|1788.03|1782.63|17
1654739880000|2022-06-09 01:58:00|1787.9|1782.5|1788.21|1782.81|1788.21|1782.81|1787.58|1782.18|33
1654739890000|2022-06-09 01:58:10|1787.95|1782.55|1788.38|1782.98|1788.38|1782.98|1787.72|1782.32|34
1654739900000|2022-06-09 01:58:20|1788.56|1783.16|1787.26|1781.86|1788.56|1783.16|1787.18|1781.78|35
1654739910000|2022-06-09 01:58:30|1787.28|1781.88|1787.23|1781.83|1787.31|1781.91|1787.16|1781.76|27
1654739920000|2022-06-09 01:58:40|1787.2|1781.8|1786.08|1780.68|1787.25|1781.85|1785.8|1780.4|27
1654739930000|2022-06-09 01:58:50|1785.66|1780.26|1785.42|1780.02|1786.03|1780.63|1785.27|1779.87|28
1654739940000|2022-06-09 01:59:00|1785.44|1780.04|1785.28|1779.88|1785.64|1780.24|1785.27|1779.87|29
1654739950000|2022-06-09 01:59:10|1785.35|1779.95|1785.64|1780.24|1786.05|1780.65|1785.25|1779.85|31
1654739960000|2022-06-09 01:59:20|1785.65|1780.25|1785.58|1780.18|1785.7|1780.3|1785.4|1780|28
1654739970000|2022-06-09 01:59:30|1785.61|1780.21|1784.94|1779.54|1785.61|1780.21|1784.81|1779.41|29
1654739980000|2022-06-09 01:59:40|1784.91|1779.51|1784.05|1778.65|1784.98|1779.58|1783.99|1778.59|30
1654739990000|2022-06-09 01:59:50|1784.06|1778.66|1783.73|1778.33|1784.53|1779.13|1783.56|1778.16|30
1654740000000|2022-06-09 02:00:00|1783.66|1778.26|1783.64|1778.24|1783.9|1778.5|1782.95|1777.55|36
1654740010000|2022-06-09 02:00:10|1783.66|1778.26|1784.34|1778.94|1784.43|1779.03|1783.14|1777.74|40
1654740020000|2022-06-09 02:00:20|1784.54|1779.14|1783.65|1778.25|1784.75|1779.35|1783.65|1778.25|35
1654740030000|2022-06-09 02:00:30|1783.85|1778.45|1782.98|1777.58|1783.87|1778.47|1782.91|1777.51|35
1654740040000|2022-06-09 02:00:40|1782.96|1777.56|1782.07|1776.67|1783.05|1777.65|1781.77|1776.37|37
1654740050000|2022-06-09 02:00:50|1782.05|1776.65|1782.21|1776.81|1782.71|1777.31|1781.77|1776.37|33
1654740060000|2022-06-09 02:01:00|1782.18|1776.78|1783.3|1777.9|1783.51|1778.11|1782.12|1776.72|34
1654740070000|2022-06-09 02:01:10|1783.44|1778.04|1783.28|1777.88|1783.6|1778.2|1783.16|1777.76|34
1654740080000|2022-06-09 02:01:20|1783.23|1777.83|1783.61|1778.21|1783.61|1778.21|1783.22|1777.82|37
1654740090000|2022-06-09 02:01:30|1783.68|1778.28|1783.76|1778.36|1783.8|1778.4|1783.59|1778.19|34
1654740100000|2022-06-09 02:01:40|1783.63|1778.23|1783.27|1777.87|1783.68|1778.28|1783.19|1777.79|32
1654740110000|2022-06-09 02:01:50|1783.24|1777.84|1782.94|1777.54|1783.44|1778.04|1782.9|1777.5|30
1654740120000|2022-06-09 02:02:00|1782.91|1777.51|1783.56|1778.16|1783.56|1778.16|1782.91|1777.51|28
1654740130000|2022-06-09 02:02:10|1783.61|1778.21|1784.21|1778.81|1784.21|1778.81|1783.57|1778.17|28
1654740140000|2022-06-09 02:02:20|1784.2|1778.8|1784.19|1778.79|1784.61|1779.21|1784.06|1778.66|33
1654740150000|2022-06-09 02:02:30|1784.28|1778.88|1784.23|1778.83|1784.57|1779.17|1784.12|1778.72|31
1654740160000|2022-06-09 02:02:40|1784.55|1779.15|1784.22|1778.82|1784.96|1779.56|1784.11|1778.71|25
1654740170000|2022-06-09 02:02:50|1784.17|1778.77|1784.47|1779.07|1784.49|1779.09|1784.01|1778.61|27
1654740180000|2022-06-09 02:03:00|1784.39|1778.99|1784.93|1779.53|1784.93|1779.53|1784.37|1778.97|17
1654740190000|2022-06-09 02:03:10|1785.18|1779.78|1784.72|1779.32|1785.18|1779.78|1784.61|1779.21|16
1654740200000|2022-06-09 02:03:20|1784.75|1779.35|1783.83|1778.43|1784.84|1779.44|1783.64|1778.24|22
1654740210000|2022-06-09 02:03:30|1783.89|1778.49|1784.39|1778.99|1784.5|1779.1|1783.79|1778.39|30
1654740220000|2022-06-09 02:03:40|1784.48|1779.08|1784.69|1779.29|1784.78|1779.38|1784.29|1778.89|15
1654740230000|2022-06-09 02:03:50|1784.65|1779.25|1784.83|1779.43|1784.97|1779.57|1784.64|1779.24|9
1654740240000|2022-06-09 02:04:00|1785.33|1779.93|1786.12|1780.72|1786.35|1780.95|1785.28|1779.88|22
1654740250000|2022-06-09 02:04:10|1786.14|1780.74|1786.19|1780.79|1786.74|1781.34|1786.14|1780.74|31
1654740260000|2022-06-09 02:04:20|1786.31|1780.91|1785.9|1780.5|1786.31|1780.91|1785.53|1780.13|21
1654740270000|2022-06-09 02:04:30|1785.84|1780.44|1786.06|1780.66|1786.2|1780.8|1785.74|1780.34|25
1654740280000|2022-06-09 02:04:40|1786.07|1780.67|1786.26|1780.86|1786.28|1780.88|1786.07|1780.67|15
1654740290000|2022-06-09 02:04:50|1786.2|1780.8|1786.37|1780.97|1786.49|1781.09|1785.95|1780.55|28
1654740300000|2022-06-09 02:05:00|1786.4|1781|1786.37|1780.97|1786.5|1781.1|1786.01|1780.61|29
1654740310000|2022-06-09 02:05:10|1786.4|1781|1785.97|1780.57|1786.46|1781.06|1785.83|1780.43|31
1654740320000|2022-06-09 02:05:20|1786.03|1780.63|1785.63|1780.23|1786.03|1780.63|1785.59|1780.19|18
1654740330000|2022-06-09 02:05:30|1785.64|1780.24|1786.45|1781.05|1786.45|1781.05|1785.64|1780.24|19
1654740340000|2022-06-09 02:05:40|1786.48|1781.08|1786.14|1780.74|1786.48|1781.08|1786.07|1780.67|21
1654740350000|2022-06-09 02:05:50|1786.27|1780.87|1786.05|1780.65|1786.42|1781.02|1785.93|1780.53|23
1654740360000|2022-06-09 02:06:00|1786.04|1780.64|1785.74|1780.34|1786.04|1780.64|1785.74|1780.34|24
1654740370000|2022-06-09 02:06:10|1785.76|1780.36|1785.77|1780.37|1785.9|1780.5|1785.73|1780.33|18
1654740380000|2022-06-09 02:06:20|1785.81|1780.41|1785.86|1780.46|1785.9|1780.5|1785.81|1780.41|12
1654740390000|2022-06-09 02:06:30|1785.87|1780.47|1785.9|1780.5|1785.9|1780.5|1785.86|1780.46|8
1654740400000|2022-06-09 02:06:40|1785.89|1780.49|1785.85|1780.45|1785.89|1780.49|1785.84|1780.44|12
1654740410000|2022-06-09 02:06:50|1785.87|1780.47|1785.9|1780.5|1785.92|1780.52|1785.83|1780.43|12
1654740420000|2022-06-09 02:07:00|1785.88|1780.48|1786.58|1781.18|1786.9|1781.5|1785.86|1780.46|17
1654740430000|2022-06-09 02:07:10|1786.8|1781.4|1786.25|1780.85|1786.8|1781.4|1786.12|1780.72|25
1654740440000|2022-06-09 02:07:20|1786.3|1780.9|1785.92|1780.52|1786.33|1780.93|1785.84|1780.44|26
1654740450000|2022-06-09 02:07:30|1785.96|1780.56|1786.12|1780.72|1786.18|1780.78|1785.77|1780.37|21
1654740460000|2022-06-09 02:07:40|1786.14|1780.74|1786.11|1780.71|1786.2|1780.8|1786|1780.6|31
1654740470000|2022-06-09 02:07:50|1786.13|1780.73|1786.04|1780.64|1786.13|1780.73|1785.87|1780.47|24
1654740480000|2022-06-09 02:08:00|1786|1780.6|1787.59|1782.19|1788.3|1782.9|1785.91|1780.51|33
1654740490000|2022-06-09 02:08:10|1787.54|1782.14|1787.3|1781.9|1787.68|1782.28|1786.96|1781.56|28
1654740500000|2022-06-09 02:08:20|1787.28|1781.88|1787.17|1781.77|1787.34|1781.94|1786.97|1781.57|28
1654740510000|2022-06-09 02:08:30|1787.15|1781.75|1787.26|1781.86|1787.36|1781.96|1787.15|1781.75|26
1654740520000|2022-06-09 02:08:40|1787.3|1781.9|1787.66|1782.26|1787.93|1782.53|1787.27|1781.87|34
1654740530000|2022-06-09 02:08:50|1787.7|1782.3|1787.41|1782.01|1787.73|1782.33|1787.34|1781.94|22
1654740540000|2022-06-09 02:09:00|1787.22|1781.82|1787.36|1781.96|1787.36|1781.96|1787.01|1781.61|20
1654740550000|2022-06-09 02:09:10|1787.23|1781.83|1787.82|1782.42|1787.82|1782.42|1787.23|1781.83|28
1654740560000|2022-06-09 02:09:20|1787.56|1782.16|1787.1|1781.7|1787.82|1782.42|1787.1|1781.7|22
1654740570000|2022-06-09 02:09:30|1786.94|1781.54|1787.23|1781.83|1787.3|1781.9|1786.92|1781.52|31
1654740580000|2022-06-09 02:09:40|1787.28|1781.88|1787.55|1782.15|1787.7|1782.3|1787.28|1781.88|24
1654740590000|2022-06-09 02:09:50|1787.58|1782.18|1787.53|1782.13|1787.77|1782.37|1787.5|1782.1|26
1654740600000|2022-06-09 02:10:00|1787.51|1782.11|1788.36|1782.96|1788.55|1783.15|1787.51|1782.11|19
1654740610000|2022-06-09 02:10:10|1788.44|1783.04|1788.52|1783.12|1788.98|1783.58|1788.26|1782.86|30
1654740620000|2022-06-09 02:10:20|1788.34|1782.94|1788.41|1783.01|1788.49|1783.09|1788.3|1782.9|21
1654740630000|2022-06-09 02:10:30|1788.33|1782.93|1787.55|1782.15|1788.39|1782.99|1787.42|1782.02|29
1654740640000|2022-06-09 02:10:40|1787.59|1782.19|1787.16|1781.76|1787.75|1782.35|1786.87|1781.47|35
1654740650000|2022-06-09 02:10:50|1787.14|1781.74|1787.02|1781.62|1787.14|1781.74|1786.82|1781.42|19
1654740660000|2022-06-09 02:11:00|1787.11|1781.71|1787.32|1781.92|1787.39|1781.99|1787.07|1781.67|29
1654740670000|2022-06-09 02:11:10|1787.31|1781.91|1787.39|1781.99|1787.39|1781.99|1787.21|1781.81|21
1654740680000|2022-06-09 02:11:20|1787.36|1781.96|1787.27|1781.87|1787.36|1781.96|1787.19|1781.79|15
1654740690000|2022-06-09 02:11:30|1787.26|1781.86|1786.98|1781.58|1787.28|1781.88|1786.97|1781.57|18
1654740700000|2022-06-09 02:11:40|1787.01|1781.61|1787.12|1781.72|1787.2|1781.8|1786.99|1781.59|21
1654740710000|2022-06-09 02:11:50|1787.14|1781.74|1787.14|1781.74|1787.16|1781.76|1787.1|1781.7|12
1654740720000|2022-06-09 02:12:00|1787.1|1781.7|1786.36|1780.96|1787.15|1781.75|1786.36|1780.96|29
1654740730000|2022-06-09 02:12:10|1786.47|1781.07|1785.44|1780.04|1786.47|1781.07|1785.44|1780.04|32
1654740740000|2022-06-09 02:12:20|1785.38|1779.98|1784.95|1779.55|1785.43|1780.03|1784.89|1779.49|25
1654740750000|2022-06-09 02:12:30|1784.99|1779.59|1785.06|1779.66|1785.06|1779.66|1784.98|1779.58|15
1654740760000|2022-06-09 02:12:40|1785.08|1779.68|1784.39|1778.99|1785.08|1779.68|1784.36|1778.96|26
1654740770000|2022-06-09 02:12:50|1784.48|1779.08|1785.25|1779.85|1785.39|1779.99|1784.41|1779.01|32
1654740780000|2022-06-09 02:13:00|1785.28|1779.88|1785.38|1779.98|1785.47|1780.07|1785.28|1779.88|31
1654740790000|2022-06-09 02:13:10|1785.36|1779.96|1785.1|1779.7|1785.42|1780.02|1784.92|1779.52|27
1654740800000|2022-06-09 02:13:20|1785.16|1779.76|1784.89|1779.49|1785.24|1779.84|1784.89|1779.49|33
1654740810000|2022-06-09 02:13:30|1784.93|1779.53|1785.98|1780.58|1785.98|1780.58|1784.9|1779.5|29
1654740820000|2022-06-09 02:13:40|1786.03|1780.63|1786.17|1780.77|1786.2|1780.8|1785.92|1780.52|22
1654740830000|2022-06-09 02:13:50|1786.2|1780.8|1786.79|1781.39|1786.87|1781.47|1786.14|1780.74|30
1654740840000|2022-06-09 02:14:00|1786.73|1781.33|1786.88|1781.48|1786.9|1781.5|1786.71|1781.31|17
1654740850000|2022-06-09 02:14:10|1786.91|1781.51|1787.99|1782.59|1788.29|1782.89|1786.91|1781.51|34
1654740860000|2022-06-09 02:14:20|1788.09|1782.69|1787.96|1782.56|1788.09|1782.69|1787.87|1782.47|12
1654740870000|2022-06-09 02:14:30|1788.01|1782.61|1788.97|1783.57|1789.04|1783.64|1787.83|1782.43|28
1654740880000|2022-06-09 02:14:40|1788.98|1783.58|1788.84|1783.44|1789.13|1783.73|1788.6|1783.2|30
1654740890000|2022-06-09 02:14:50|1788.88|1783.48|1788.13|1782.73|1788.9|1783.5|1787.99|1782.59|19
1654740900000|2022-06-09 02:15:00|1788.11|1782.71|1788.12|1782.72|1788.48|1783.08|1787.96|1782.56|32
1654740910000|2022-06-09 02:15:10|1788.15|1782.75|1787.89|1782.49|1788.69|1783.29|1787.88|1782.48|32
1654740920000|2022-06-09 02:15:20|1788.08|1782.68|1788.69|1783.29|1788.69|1783.29|1786.99|1781.59|35
1654740930000|2022-06-09 02:15:30|1788.58|1783.18|1788.91|1783.51|1789.1|1783.7|1788.51|1783.11|32
1654740940000|2022-06-09 02:15:40|1789.07|1783.67|1788.45|1783.05|1789.07|1783.67|1787.81|1782.41|36
1654740950000|2022-06-09 02:15:50|1788.69|1783.29|1788.75|1783.35|1788.83|1783.43|1788.57|1783.17|32
1654740960000|2022-06-09 02:16:00|1788.72|1783.32|1788.92|1783.52|1789.3|1783.9|1788.27|1782.87|28
1654740970000|2022-06-09 02:16:10|1788.91|1783.51|1789.03|1783.63|1789.3|1783.9|1788.91|1783.51|30
1654740980000|2022-06-09 02:16:20|1789.07|1783.67|1788.34|1782.94|1789.07|1783.67|1788.11|1782.71|32
1654740990000|2022-06-09 02:16:30|1788.48|1783.08|1788.21|1782.81|1788.7|1783.3|1788.17|1782.77|23
1654741000000|2022-06-09 02:16:40|1788.22|1782.82|1788.23|1782.83|1788.34|1782.94|1788.13|1782.73|15
1654741010000|2022-06-09 02:16:50|1788.17|1782.77|1787.88|1782.48|1788.2|1782.8|1787.84|1782.44|17
1654741020000|2022-06-09 02:17:00|1787.9|1782.5|1788.67|1783.27|1788.83|1783.43|1787.84|1782.44|25
1654741030000|2022-06-09 02:17:10|1788.75|1783.35|1789.1|1783.7|1789.22|1783.82|1788.69|1783.29|30
1654741040000|2022-06-09 02:17:20|1789.11|1783.71|1789.36|1783.96|1789.36|1783.96|1788.61|1783.21|29
1654741050000|2022-06-09 02:17:30|1789.35|1783.95|1789.37|1783.97|1789.49|1784.09|1789.06|1783.66|35
1654741060000|2022-06-09 02:17:40|1789.43|1784.03|1789.55|1784.15|1789.97|1784.57|1789.36|1783.96|35
1654741070000|2022-06-09 02:17:50|1789.39|1783.99|1790.72|1785.32|1790.75|1785.35|1789.39|1783.99|32
1654741080000|2022-06-09 02:18:00|1790.74|1785.34|1790.99|1785.59|1791.12|1785.72|1790.45|1785.05|32
1654741090000|2022-06-09 02:18:10|1790.95|1785.55|1791.73|1786.33|1791.73|1786.33|1790.72|1785.32|28
1654741100000|2022-06-09 02:18:20|1791.74|1786.34|1792.41|1787.01|1792.41|1787.01|1791.71|1786.31|21
1654741110000|2022-06-09 02:18:30|1792.18|1786.78|1793.22|1787.82|1793.76|1788.36|1792.18|1786.78|29
1654741120000|2022-06-09 02:18:40|1793.25|1787.85|1793.08|1787.68|1793.56|1788.16|1792.9|1787.5|28
1654741130000|2022-06-09 02:18:50|1793.13|1787.73|1793.11|1787.71|1793.48|1788.08|1792.82|1787.42|38
1654741140000|2022-06-09 02:19:00|1793.15|1787.75|1792.52|1787.12|1793.15|1787.75|1792.36|1786.96|32
1654741150000|2022-06-09 02:19:10|1792.54|1787.14|1792.44|1787.04|1792.54|1787.14|1792.36|1786.96|25
1654741160000|2022-06-09 02:19:20|1792.27|1786.87|1792.57|1787.17|1792.76|1787.36|1792.27|1786.87|32
1654741170000|2022-06-09 02:19:30|1792.58|1787.18|1792.56|1787.16|1792.69|1787.29|1792.49|1787.09|26
1654741180000|2022-06-09 02:19:40|1792.52|1787.12|1791.84|1786.44|1792.54|1787.14|1791.84|1786.44|22
1654741190000|2022-06-09 02:19:50|1791.81|1786.41|1792.17|1786.77|1792.27|1786.87|1791.81|1786.41|31
1654741200000|2022-06-09 02:20:00|1792.16|1786.76|1792.36|1786.96|1792.36|1786.96|1792.13|1786.73|25
1654741210000|2022-06-09 02:20:10|1792.35|1786.95|1792.36|1786.96|1792.47|1787.07|1792.23|1786.83|25
1654741220000|2022-06-09 02:20:20|1792.34|1786.94|1791.93|1786.53|1792.35|1786.95|1791.87|1786.47|28
1654741230000|2022-06-09 02:20:30|1791.96|1786.56|1791.7|1786.3|1791.96|1786.56|1791.53|1786.13|33
1654741240000|2022-06-09 02:20:40|1791.59|1786.19|1791.99|1786.59|1792.02|1786.62|1791.59|1786.19|22
1654741250000|2022-06-09 02:20:50|1791.98|1786.58|1791.49|1786.09|1792|1786.6|1791.36|1785.96|30
1654741260000|2022-06-09 02:21:00|1791.53|1786.13|1791.23|1785.83|1791.56|1786.16|1791.23|1785.83|20
1654741270000|2022-06-09 02:21:10|1791.22|1785.82|1790.75|1785.35|1791.22|1785.82|1790.69|1785.29|30
1654741280000|2022-06-09 02:21:20|1790.69|1785.29|1791.17|1785.77|1791.25|1785.85|1790.69|1785.29|24
1654741290000|2022-06-09 02:21:30|1790.83|1785.43|1791.42|1786.02|1791.51|1786.11|1790.83|1785.43|27
1654741300000|2022-06-09 02:21:40|1791.44|1786.04|1792.16|1786.76|1792.17|1786.77|1791.34|1785.94|23
1654741310000|2022-06-09 02:21:50|1792.15|1786.75|1791.92|1786.52|1792.16|1786.76|1791.85|1786.45|28
1654741320000|2022-06-09 02:22:00|1791.93|1786.53|1792.2|1786.8|1792.2|1786.8|1791.83|1786.43|30
1654741330000|2022-06-09 02:22:10|1792.14|1786.74|1793.16|1787.76|1793.16|1787.76|1791.99|1786.59|25
1654741340000|2022-06-09 02:22:20|1793.15|1787.75|1793.21|1787.81|1793.44|1788.04|1793.03|1787.63|27
1654741350000|2022-06-09 02:22:30|1793.25|1787.85|1793.19|1787.79|1793.25|1787.85|1793.11|1787.71|14
1654741360000|2022-06-09 02:22:40|1793.16|1787.76|1792.72|1787.32|1793.16|1787.76|1792.53|1787.13|21
1654741370000|2022-06-09 02:22:50|1792.79|1787.39|1792.98|1787.58|1793.09|1787.69|1792.76|1787.36|24
1654741380000|2022-06-09 02:23:00|1792.95|1787.55|1793.91|1788.51|1794.04|1788.64|1792.95|1787.55|27
1654741390000|2022-06-09 02:23:10|1793.92|1788.52|1793.48|1788.08|1794.03|1788.63|1793.48|1788.08|32
1654741400000|2022-06-09 02:23:20|1793.38|1787.98|1793.1|1787.7|1793.49|1788.09|1793.05|1787.65|31
1654741410000|2022-06-09 02:23:30|1793.16|1787.76|1793.18|1787.78|1793.31|1787.91|1793.06|1787.66|28
1654741420000|2022-06-09 02:23:40|1793.17|1787.77|1793.26|1787.86|1793.26|1787.86|1793.11|1787.71|30
1654741430000|2022-06-09 02:23:50|1793.27|1787.87|1793.02|1787.62|1793.27|1787.87|1792.96|1787.56|16
1654741440000|2022-06-09 02:24:00|1793.08|1787.68|1792.9|1787.5|1793.08|1787.68|1792.89|1787.49|16
1654741450000|2022-06-09 02:24:10|1793|1787.6|1793.61|1788.21|1793.77|1788.37|1793|1787.6|30
1654741460000|2022-06-09 02:24:20|1793.6|1788.2|1793.64|1788.24|1793.75|1788.35|1793.59|1788.19|29
1654741470000|2022-06-09 02:24:30|1793.65|1788.25|1793.63|1788.23|1793.69|1788.29|1793.62|1788.22|22
1654741480000|2022-06-09 02:24:40|1793.6|1788.2|1794.02|1788.62|1794.34|1788.94|1793.58|1788.18|27
1654741490000|2022-06-09 02:24:50|1794.06|1788.66|1794.33|1788.93|1794.39|1788.99|1793.94|1788.54|14
1654741500000|2022-06-09 02:25:00|1794.28|1788.88|1795.06|1789.66|1795.06|1789.66|1793.78|1788.38|32
1654741510000|2022-06-09 02:25:10|1795.04|1789.64|1794.06|1788.66|1795.09|1789.69|1794.02|1788.62|22
1654741520000|2022-06-09 02:25:20|1794.16|1788.76|1793.94|1788.54|1794.49|1789.09|1793.94|1788.54|27
1654741530000|2022-06-09 02:25:30|1793.9|1788.5|1794.35|1788.95|1794.35|1788.95|1793.9|1788.5|24
1654741540000|2022-06-09 02:25:40|1794.32|1788.92|1793.76|1788.36|1794.32|1788.92|1793.69|1788.29|29
1654741550000|2022-06-09 02:25:50|1793.78|1788.38|1793.73|1788.33|1793.86|1788.46|1793.57|1788.17|28
1654741560000|2022-06-09 02:26:00|1793.72|1788.32|1793.96|1788.56|1793.96|1788.56|1793.59|1788.19|26
1654741570000|2022-06-09 02:26:10|1794.06|1788.66|1793.75|1788.35|1794.4|1789|1793.5|1788.1|30
1654741580000|2022-06-09 02:26:20|1793.67|1788.27|1793.39|1787.99|1793.71|1788.31|1793.39|1787.99|29
1654741590000|2022-06-09 02:26:30|1793.47|1788.07|1793.54|1788.14|1793.75|1788.35|1793.47|1788.07|27
1654741600000|2022-06-09 02:26:40|1793.49|1788.09|1793.55|1788.15|1793.56|1788.16|1793.48|1788.08|15
1654741610000|2022-06-09 02:26:50|1793.6|1788.2|1793.89|1788.49|1794.22|1788.82|1793.6|1788.2|26
1654741620000|2022-06-09 02:27:00|1794.01|1788.61|1793.93|1788.53|1794.12|1788.72|1793.81|1788.41|32
1654741630000|2022-06-09 02:27:10|1793.99|1788.59|1793.41|1788.01|1793.99|1788.59|1793.21|1787.81|27
1654741640000|2022-06-09 02:27:20|1793.23|1787.83|1793.3|1787.9|1793.37|1787.97|1793.23|1787.83|27
1654741650000|2022-06-09 02:27:30|1793.32|1787.92|1793.91|1788.51|1793.93|1788.53|1793.31|1787.91|33
1654741660000|2022-06-09 02:27:40|1793.86|1788.46|1794.08|1788.68|1794.26|1788.86|1793.85|1788.45|28
1654741670000|2022-06-09 02:27:50|1794.15|1788.75|1793.86|1788.46|1794.27|1788.87|1793.84|1788.44|21
1654741680000|2022-06-09 02:28:00|1793.89|1788.49|1793.81|1788.41|1793.89|1788.49|1793.66|1788.26|29
1654741690000|2022-06-09 02:28:10|1793.82|1788.42|1794.37|1788.97|1794.45|1789.05|1793.73|1788.33|22
1654741700000|2022-06-09 02:28:20|1794.21|1788.81|1794.68|1789.28|1794.68|1789.28|1794.21|1788.81|23
1654741710000|2022-06-09 02:28:30|1794.7|1789.3|1794.63|1789.23|1794.78|1789.38|1794.4|1789|22
1654741720000|2022-06-09 02:28:40|1794.61|1789.21|1794.58|1789.18|1794.89|1789.49|1794.58|1789.18|31
1654741730000|2022-06-09 02:28:50|1794.59|1789.19|1795.39|1789.99|1795.39|1789.99|1794.45|1789.05|18
1654741740000|2022-06-09 02:29:00|1795.62|1790.22|1796.02|1790.62|1796.02|1790.62|1795.41|1790.01|24
1654741750000|2022-06-09 02:29:10|1796.1|1790.7|1795.35|1789.95|1796.13|1790.73|1795.35|1789.95|24
1654741760000|2022-06-09 02:29:20|1795.12|1789.72|1795.08|1789.68|1795.26|1789.86|1794.96|1789.56|20
1654741770000|2022-06-09 02:29:30|1795.09|1789.69|1794.86|1789.46|1795.09|1789.69|1794.86|1789.46|20
1654741780000|2022-06-09 02:29:40|1794.89|1789.49|1794.57|1789.17|1794.89|1789.49|1794.46|1789.06|23
1654741800000|2022-06-09 02:30:00|1794.58|1789.18|1794.78|1789.38|1794.81|1789.41|1794.27|1788.87|31
1654741810000|2022-06-09 02:30:10|1794.81|1789.41|1795.42|1790.02|1795.74|1790.34|1794.74|1789.34|29
1654741820000|2022-06-09 02:30:20|1795.58|1790.18|1795.7|1790.3|1796.03|1790.63|1795.4|1790|35
1654741830000|2022-06-09 02:30:30|1795.65|1790.25|1796.16|1790.76|1796.16|1790.76|1795.65|1790.25|26
1654741840000|2022-06-09 02:30:40|1796.02|1790.62|1796.26|1790.86|1796.38|1790.98|1796.02|1790.62|23
1654741850000|2022-06-09 02:30:50|1796.24|1790.84|1796.23|1790.83|1796.31|1790.91|1795.87|1790.47|30
1654741860000|2022-06-09 02:31:00|1796.24|1790.84|1796.44|1791.04|1796.54|1791.14|1796.11|1790.71|31
1654741870000|2022-06-09 02:31:10|1796.53|1791.13|1797.79|1792.39|1797.79|1792.39|1796.52|1791.12|33
1654741880000|2022-06-09 02:31:20|1797.63|1792.23|1797.73|1792.33|1797.75|1792.35|1797.53|1792.13|24
1654741890000|2022-06-09 02:31:30|1797.74|1792.34|1797.48|1792.08|1797.76|1792.36|1797.4|1792|32
1654741900000|2022-06-09 02:31:40|1797.47|1792.07|1797.35|1791.95|1797.58|1792.18|1797.35|1791.95|18
1654741910000|2022-06-09 02:31:50|1797.21|1791.81|1796.48|1791.08|1797.42|1792.02|1796.48|1791.08|35
1654741920000|2022-06-09 02:32:00|1796.58|1791.18|1796.42|1791.02|1796.86|1791.46|1796.39|1790.99|37
1654741930000|2022-06-09 02:32:10|1796.62|1791.22|1796.45|1791.05|1796.66|1791.26|1796.25|1790.85|33
1654741940000|2022-06-09 02:32:20|1796.38|1790.98|1796.07|1790.67|1796.4|1791|1795.95|1790.55|35
1654741950000|2022-06-09 02:32:30|1796.17|1790.77|1795.71|1790.31|1796.28|1790.88|1795.47|1790.07|27
1654741960000|2022-06-09 02:32:40|1795.61|1790.21|1796.32|1790.92|1796.37|1790.97|1795.54|1790.14|34
1654741970000|2022-06-09 02:32:50|1796.34|1790.94|1796.34|1790.94|1796.39|1790.99|1796.16|1790.76|29
1654741980000|2022-06-09 02:33:00|1796.32|1790.92|1796.31|1790.91|1796.34|1790.94|1796.01|1790.61|19
1654741990000|2022-06-09 02:33:10|1796.28|1790.88|1796.19|1790.79|1796.3|1790.9|1795.95|1790.55|20
1654742000000|2022-06-09 02:33:20|1796.07|1790.67|1796.32|1790.92|1796.38|1790.98|1795.94|1790.54|22
1654742010000|2022-06-09 02:33:30|1796.36|1790.96|1796.4|1791|1796.4|1791|1796.2|1790.8|26
1654742020000|2022-06-09 02:33:40|1796.39|1790.99|1796.23|1790.83|1796.43|1791.03|1796.09|1790.69|23
1654742030000|2022-06-09 02:33:50|1796.28|1790.88|1796.82|1791.42|1796.9|1791.5|1796.25|1790.85|27
1654742040000|2022-06-09 02:34:00|1796.83|1791.43|1797.13|1791.73|1797.17|1791.77|1796.83|1791.43|27
1654742050000|2022-06-09 02:34:10|1797.16|1791.76|1796.97|1791.57|1797.16|1791.76|1796.97|1791.57|27
1654742060000|2022-06-09 02:34:20|1796.98|1791.58|1797.04|1791.64|1797.16|1791.76|1796.92|1791.52|29
1654742070000|2022-06-09 02:34:30|1797.06|1791.66|1796.68|1791.28|1797.07|1791.67|1796.55|1791.15|27
1654742080000|2022-06-09 02:34:40|1796.7|1791.3|1796.71|1791.31|1796.73|1791.33|1796.63|1791.23|23
1654742090000|2022-06-09 02:34:50|1796.7|1791.3|1796.67|1791.27|1796.76|1791.36|1796.65|1791.25|17
1654742100000|2022-06-09 02:35:00|1796.73|1791.33|1795.99|1790.59|1796.74|1791.34|1795.99|1790.59|23
1654742110000|2022-06-09 02:35:10|1795.81|1790.41|1795.52|1790.12|1795.81|1790.41|1795.21|1789.81|35
1654742120000|2022-06-09 02:35:20|1795.53|1790.13|1795.46|1790.06|1795.53|1790.13|1795.33|1789.93|25
1654742130000|2022-06-09 02:35:30|1795.53|1790.13|1795.52|1790.12|1795.53|1790.13|1795.41|1790.01|13
1654742140000|2022-06-09 02:35:40|1795.53|1790.13|1795.13|1789.73|1795.58|1790.18|1795.13|1789.73|20
1654742150000|2022-06-09 02:35:50|1795.05|1789.65|1794.58|1789.18|1795.05|1789.65|1794.58|1789.18|29
1654742160000|2022-06-09 02:36:00|1794.61|1789.21|1794.76|1789.36|1794.86|1789.46|1794.61|1789.21|20
1654742170000|2022-06-09 02:36:10|1794.83|1789.43|1794.73|1789.33|1794.83|1789.43|1794.62|1789.22|25
1654742180000|2022-06-09 02:36:20|1794.64|1789.24|1794.82|1789.42|1794.85|1789.45|1794.64|1789.24|21
1654742190000|2022-06-09 02:36:30|1794.81|1789.41|1794.53|1789.13|1794.84|1789.44|1794.48|1789.08|29
1654742200000|2022-06-09 02:36:40|1794.55|1789.15|1794.66|1789.26|1794.69|1789.29|1794.46|1789.06|24
1654742210000|2022-06-09 02:36:50|1794.67|1789.27|1794.62|1789.22|1794.74|1789.34|1794.57|1789.17|28
1654742220000|2022-06-09 02:37:00|1794.66|1789.26|1794.95|1789.55|1795.37|1789.97|1794.63|1789.23|26
1654742230000|2022-06-09 02:37:10|1794.92|1789.52|1795.09|1789.69|1795.14|1789.74|1794.92|1789.52|24
1654742240000|2022-06-09 02:37:20|1795.06|1789.66|1795.11|1789.71|1795.12|1789.72|1794.97|1789.57|16
1654742250000|2022-06-09 02:37:30|1795.13|1789.73|1794.98|1789.58|1795.13|1789.73|1794.95|1789.55|18
1654742260000|2022-06-09 02:37:40|1794.97|1789.57|1795.21|1789.81|1795.26|1789.86|1794.97|1789.57|11
1654742270000|2022-06-09 02:37:50|1795.35|1789.95|1795.37|1789.97|1795.38|1789.98|1795.21|1789.81|17
1654742280000|2022-06-09 02:38:00|1795.38|1789.98|1795.86|1790.46|1795.86|1790.46|1795.35|1789.95|18
1654742290000|2022-06-09 02:38:10|1795.83|1790.43|1795.75|1790.35|1795.83|1790.43|1795.63|1790.23|15
1654742300000|2022-06-09 02:38:20|1795.72|1790.32|1795.58|1790.18|1795.88|1790.48|1795.58|1790.18|18
1654742310000|2022-06-09 02:38:30|1795.37|1789.97|1795.06|1789.66|1795.45|1790.05|1794.96|1789.56|27
1654742320000|2022-06-09 02:38:40|1795.08|1789.68|1794.96|1789.56|1795.08|1789.68|1794.94|1789.54|17
1654742330000|2022-06-09 02:38:50|1794.94|1789.54|1794.52|1789.12|1794.94|1789.54|1794.43|1789.03|20
1654742340000|2022-06-09 02:39:00|1794.44|1789.04|1794.32|1788.92|1794.5|1789.1|1794.27|1788.87|22
1654742350000|2022-06-09 02:39:10|1794.3|1788.9|1793.39|1787.99|1794.34|1788.94|1793.36|1787.96|23
1654742360000|2022-06-09 02:39:20|1793.35|1787.95|1793.6|1788.2|1793.6|1788.2|1793.34|1787.94|28
1654742370000|2022-06-09 02:39:30|1793.53|1788.13|1793.53|1788.13|1793.64|1788.24|1793.44|1788.04|29
1654742380000|2022-06-09 02:39:40|1793.54|1788.14|1793.83|1788.43|1793.83|1788.43|1793.5|1788.1|25
1654742390000|2022-06-09 02:39:50|1793.86|1788.46|1794.7|1789.3|1794.84|1789.44|1793.86|1788.46|29
1654742400000|2022-06-09 02:40:00|1794.64|1789.24|1794.82|1789.42|1794.82|1789.42|1794.6|1789.2|24
1654742410000|2022-06-09 02:40:10|1794.83|1789.43|1794.74|1789.34|1794.84|1789.44|1794.65|1789.25|24
1654742420000|2022-06-09 02:40:20|1794.71|1789.31|1794.73|1789.33|1794.84|1789.44|1794.65|1789.25|20
1654742430000|2022-06-09 02:40:30|1794.75|1789.35|1794.86|1789.46|1794.94|1789.54|1794.68|1789.28|29
1654742440000|2022-06-09 02:40:40|1794.85|1789.45|1794.55|1789.15|1794.88|1789.48|1794.4|1789|20
1654742450000|2022-06-09 02:40:50|1794.46|1789.06|1794.45|1789.05|1794.47|1789.07|1794.36|1788.96|15
1654742460000|2022-06-09 02:41:00|1794.46|1789.06|1794.36|1788.96|1794.47|1789.07|1794.2|1788.8|24
1654742470000|2022-06-09 02:41:10|1794.33|1788.93|1794.33|1788.93|1794.35|1788.95|1794.21|1788.81|20
1654742480000|2022-06-09 02:41:20|1794.34|1788.94|1794.34|1788.94|1794.35|1788.95|1794.21|1788.81|20
1654742490000|2022-06-09 02:41:30|1794.38|1788.98|1794.33|1788.93|1794.4|1789|1794.24|1788.84|29
1654742500000|2022-06-09 02:41:40|1794.4|1789|1794.54|1789.14|1794.59|1789.19|1794.32|1788.92|17
1654742510000|2022-06-09 02:41:50|1794.53|1789.13|1794.84|1789.44|1794.84|1789.44|1794.44|1789.04|21
1654742520000|2022-06-09 02:42:00|1795.05|1789.65|1796|1790.6|1796.12|1790.72|1795.05|1789.65|26
1654742530000|2022-06-09 02:42:10|1795.99|1790.59|1796.13|1790.73|1796.17|1790.77|1795.91|1790.51|20
1654742540000|2022-06-09 02:42:20|1796.12|1790.72|1796.02|1790.62|1796.15|1790.75|1796.02|1790.62|21
1654742550000|2022-06-09 02:42:30|1796.07|1790.67|1796.85|1791.45|1797.18|1791.78|1796.05|1790.65|27
1654742560000|2022-06-09 02:42:40|1796.86|1791.46|1796.96|1791.56|1797.13|1791.73|1796.63|1791.23|24
1654742570000|2022-06-09 02:42:50|1796.98|1791.58|1796.6|1791.2|1797.07|1791.67|1796.52|1791.12|30
1654742580000|2022-06-09 02:43:00|1796.66|1791.26|1796.35|1790.95|1796.73|1791.33|1796.2|1790.8|26
1654742590000|2022-06-09 02:43:10|1796.21|1790.81|1796.76|1791.36|1796.9|1791.5|1796.21|1790.81|30
1654742600000|2022-06-09 02:43:20|1796.75|1791.35|1796.77|1791.37|1796.88|1791.48|1796.65|1791.25|29
1654742610000|2022-06-09 02:43:30|1796.83|1791.43|1796.77|1791.37|1796.91|1791.51|1796.69|1791.29|29
1654742620000|2022-06-09 02:43:40|1796.55|1791.15|1795.78|1790.38|1796.55|1791.15|1795.67|1790.27|28
1654742630000|2022-06-09 02:43:50|1795.76|1790.36|1795.14|1789.74|1795.78|1790.38|1795.12|1789.72|32
1654742640000|2022-06-09 02:44:00|1795.17|1789.77|1795.39|1789.99|1795.51|1790.11|1795.11|1789.71|29
1654742650000|2022-06-09 02:44:10|1795.41|1790.01|1795.8|1790.4|1795.98|1790.58|1795.35|1789.95|30
1654742660000|2022-06-09 02:44:20|1795.81|1790.41|1795.76|1790.36|1795.97|1790.57|1795.76|1790.36|18
1654742670000|2022-06-09 02:44:30|1795.75|1790.35|1795.36|1789.96|1795.81|1790.41|1795.36|1789.96|21
1654742680000|2022-06-09 02:44:40|1795.5|1790.1|1795.62|1790.22|1795.68|1790.28|1795.5|1790.1|30
1654742690000|2022-06-09 02:44:50|1795.55|1790.15|1795.64|1790.24|1795.72|1790.32|1795.52|1790.12|31
1654742700000|2022-06-09 02:45:00|1795.7|1790.3|1796.18|1790.78|1796.54|1791.14|1795.68|1790.28|33
1654742710000|2022-06-09 02:45:10|1796.2|1790.8|1795.83|1790.43|1796.3|1790.9|1795.82|1790.42|23
1654742720000|2022-06-09 02:45:20|1795.85|1790.45|1795.57|1790.17|1795.85|1790.45|1795.21|1789.81|32
1654742730000|2022-06-09 02:45:30|1795.58|1790.18|1795.45|1790.05|1795.63|1790.23|1795.42|1790.02|27
1654742740000|2022-06-09 02:45:40|1795.49|1790.09|1795.48|1790.08|1795.55|1790.15|1795.44|1790.04|15
1654742750000|2022-06-09 02:45:50|1795.59|1790.19|1795.48|1790.08|1795.59|1790.19|1795.35|1789.95|21
1654742760000|2022-06-09 02:46:00|1795.46|1790.06|1795.77|1790.37|1795.99|1790.59|1795.46|1790.06|34
1654742770000|2022-06-09 02:46:10|1795.72|1790.32|1795.8|1790.4|1795.8|1790.4|1795.59|1790.19|27
1654742780000|2022-06-09 02:46:20|1795.79|1790.39|1795.5|1790.1|1795.79|1790.39|1795.28|1789.88|18
1654742790000|2022-06-09 02:46:30|1795.47|1790.07|1795.67|1790.27|1795.8|1790.4|1795.47|1790.07|28
1654742800000|2022-06-09 02:46:40|1795.66|1790.26|1795.91|1790.51|1796.02|1790.62|1795.66|1790.26|25
1654742810000|2022-06-09 02:46:50|1795.93|1790.53|1796.15|1790.75|1796.17|1790.77|1795.93|1790.53|21
1654742820000|2022-06-09 02:47:00|1796.19|1790.79|1796.27|1790.87|1796.34|1790.94|1796.04|1790.64|29
1654742830000|2022-06-09 02:47:10|1796.08|1790.68|1796.15|1790.75|1796.37|1790.97|1796.08|1790.68|21
1654742840000|2022-06-09 02:47:20|1796.19|1790.79|1796.24|1790.84|1796.29|1790.89|1796.15|1790.75|9
1654742850000|2022-06-09 02:47:30|1796.23|1790.83|1796.31|1790.91|1796.34|1790.94|1796.09|1790.69|22
1654742860000|2022-06-09 02:47:40|1796.3|1790.9|1796.8|1791.4|1797.05|1791.65|1796.24|1790.84|24
1654742870000|2022-06-09 02:47:50|1796.86|1791.46|1797.16|1791.76|1797.18|1791.78|1796.71|1791.31|25
1654742880000|2022-06-09 02:48:00|1797.17|1791.77|1796.46|1791.06|1797.18|1791.78|1796.44|1791.04|30
1654742890000|2022-06-09 02:48:10|1796.47|1791.07|1796.52|1791.12|1796.53|1791.13|1796.44|1791.04|14
1654742900000|2022-06-09 02:48:20|1796.53|1791.13|1796.57|1791.17|1796.63|1791.23|1796.49|1791.09|19
1654742910000|2022-06-09 02:48:30|1796.56|1791.16|1796.49|1791.09|1796.57|1791.17|1796.44|1791.04|16
1654742920000|2022-06-09 02:48:40|1796.56|1791.16|1796.44|1791.04|1796.57|1791.17|1796.44|1791.04|8
1654742930000|2022-06-09 02:48:50|1796.49|1791.09|1796.47|1791.07|1796.64|1791.24|1796.44|1791.04|19
1654742940000|2022-06-09 02:49:00|1796.48|1791.08|1796.47|1791.07|1796.62|1791.22|1796.34|1790.94|20
1654742950000|2022-06-09 02:49:10|1796.5|1791.1|1796.37|1790.97|1796.54|1791.14|1796.36|1790.96|20
1654742960000|2022-06-09 02:49:20|1796.36|1790.96|1796.37|1790.97|1796.39|1790.99|1796.3|1790.9|16
1654742970000|2022-06-09 02:49:30|1796.4|1791|1796.24|1790.84|1796.5|1791.1|1796.2|1790.8|25
1654742980000|2022-06-09 02:49:40|1796.21|1790.81|1796.35|1790.95|1796.48|1791.08|1796.12|1790.72|25
1654742990000|2022-06-09 02:49:50|1796.22|1790.82|1796.37|1790.97|1796.48|1791.08|1796.22|1790.82|11
1654743000000|2022-06-09 02:50:00|1796.46|1791.06|1796.9|1791.5|1796.97|1791.57|1796.46|1791.06|14
1654743010000|2022-06-09 02:50:10|1796.89|1791.49|1796.76|1791.36|1796.89|1791.49|1796.76|1791.36|10
1654743020000|2022-06-09 02:50:20|1796.82|1791.42|1796.66|1791.26|1796.82|1791.42|1796.49|1791.09|9
1654743030000|2022-06-09 02:50:30|1796.81|1791.41|1796.78|1791.38|1796.88|1791.48|1796.7|1791.3|10
1654743040000|2022-06-09 02:50:40|1796.77|1791.37|1796.07|1790.67|1796.87|1791.47|1796.07|1790.67|18
1654743050000|2022-06-09 02:50:50|1795.89|1790.49|1795.99|1790.59|1796|1790.6|1795.87|1790.47|22
1654743060000|2022-06-09 02:51:00|1795.93|1790.53|1795.76|1790.36|1795.95|1790.55|1795.64|1790.24|31
1654743070000|2022-06-09 02:51:10|1795.77|1790.37|1795.94|1790.54|1795.98|1790.58|1795.71|1790.31|26
1654743080000|2022-06-09 02:51:20|1795.77|1790.37|1795.83|1790.43|1795.86|1790.46|1795.64|1790.24|18
1654743090000|2022-06-09 02:51:30|1795.78|1790.38|1795.7|1790.3|1795.95|1790.55|1795.7|1790.3|26
1654743100000|2022-06-09 02:51:40|1795.73|1790.33|1794.28|1788.88|1795.79|1790.39|1794.28|1788.88|27
1654743110000|2022-06-09 02:51:50|1794.31|1788.91|1794.29|1788.89|1794.42|1789.02|1794.21|1788.81|29
1654743120000|2022-06-09 02:52:00|1794.25|1788.85|1793.07|1787.67|1794.29|1788.89|1792.98|1787.58|32
1654743130000|2022-06-09 02:52:10|1793.04|1787.64|1792.79|1787.39|1793.04|1787.64|1792.53|1787.13|29
1654743140000|2022-06-09 02:52:20|1792.75|1787.35|1792.93|1787.53|1793.12|1787.72|1792.75|1787.35|25
1654743150000|2022-06-09 02:52:30|1793.07|1787.67|1792.94|1787.54|1793.07|1787.67|1792.8|1787.4|18
1654743160000|2022-06-09 02:52:40|1792.9|1787.5|1793.2|1787.8|1793.63|1788.23|1792.9|1787.5|27
1654743170000|2022-06-09 02:52:50|1793.22|1787.82|1793.82|1788.42|1793.93|1788.53|1793.13|1787.73|26
1654743180000|2022-06-09 02:53:00|1793.85|1788.45|1794.27|1788.87|1794.42|1789.02|1793.81|1788.41|22
1654743190000|2022-06-09 02:53:10|1794.2|1788.8|1794.27|1788.87|1794.87|1789.47|1794.16|1788.76|25
1654743200000|2022-06-09 02:53:20|1794.22|1788.82|1793.96|1788.56|1794.22|1788.82|1793.91|1788.51|28
1654743210000|2022-06-09 02:53:30|1793.95|1788.55|1794.04|1788.64|1794.04|1788.64|1793.92|1788.52|14
1654743220000|2022-06-09 02:53:40|1794.03|1788.63|1794.48|1789.08|1794.53|1789.13|1793.98|1788.58|25
1654743230000|2022-06-09 02:53:50|1794.54|1789.14|1794.7|1789.3|1794.78|1789.38|1794.51|1789.11|25
1654743240000|2022-06-09 02:54:00|1794.72|1789.32|1794.24|1788.84|1794.74|1789.34|1794.17|1788.77|30
1654743250000|2022-06-09 02:54:10|1794.27|1788.87|1794.22|1788.82|1794.32|1788.92|1794.15|1788.75|19
1654743260000|2022-06-09 02:54:20|1794.21|1788.81|1794.24|1788.84|1794.31|1788.91|1794.17|1788.77|19
1654743270000|2022-06-09 02:54:30|1794.31|1788.91|1794.54|1789.14|1794.54|1789.14|1794.31|1788.91|23
1654743280000|2022-06-09 02:54:40|1794.49|1789.09|1794.54|1789.14|1794.54|1789.14|1794.21|1788.81|24
1654743290000|2022-06-09 02:54:50|1794.28|1788.88|1794.33|1788.93|1794.43|1789.03|1794.25|1788.85|20
1654743300000|2022-06-09 02:55:00|1794.32|1788.92|1794.37|1788.97|1794.4|1789|1794.25|1788.85|21
1654743310000|2022-06-09 02:55:10|1794.35|1788.95|1794.82|1789.42|1794.86|1789.46|1794.29|1788.89|20
1654743320000|2022-06-09 02:55:20|1794.9|1789.5|1794.63|1789.23|1794.91|1789.51|1794.62|1789.22|23
1654743330000|2022-06-09 02:55:30|1794.64|1789.24|1794.64|1789.24|1794.86|1789.46|1794.62|1789.22|26
1654743340000|2022-06-09 02:55:40|1794.65|1789.25|1794.33|1788.93|1794.71|1789.31|1794.11|1788.71|27
1654743350000|2022-06-09 02:55:50|1794.21|1788.81|1794.19|1788.79|1794.37|1788.97|1794.18|1788.78|13
1654743360000|2022-06-09 02:56:00|1794.33|1788.93|1794.71|1789.31|1794.8|1789.4|1794.19|1788.79|30
1654743370000|2022-06-09 02:56:10|1794.69|1789.29|1795.48|1790.08|1795.48|1790.08|1794.59|1789.19|31
1654743380000|2022-06-09 02:56:20|1795.53|1790.13|1795.84|1790.44|1795.84|1790.44|1795.46|1790.06|25
1654743390000|2022-06-09 02:56:30|1795.79|1790.39|1795.77|1790.37|1795.87|1790.47|1795.56|1790.16|25
1654743400000|2022-06-09 02:56:40|1795.76|1790.36|1795.65|1790.25|1795.89|1790.49|1795.55|1790.15|26
1654743410000|2022-06-09 02:56:50|1795.67|1790.27|1795.56|1790.16|1795.72|1790.32|1795.49|1790.09|31
1654743420000|2022-06-09 02:57:00|1795.52|1790.12|1795.71|1790.31|1795.74|1790.34|1795.52|1790.12|26
1654743430000|2022-06-09 02:57:10|1795.56|1790.16|1795.61|1790.21|1795.91|1790.51|1795.55|1790.15|31
1654743440000|2022-06-09 02:57:20|1795.91|1790.51|1795.69|1790.29|1795.91|1790.51|1795.56|1790.16|12
1654743450000|2022-06-09 02:57:30|1795.56|1790.16|1795.51|1790.11|1795.89|1790.49|1795.51|1790.11|22
1654743460000|2022-06-09 02:57:40|1795.5|1790.1|1795.23|1789.83|1795.52|1790.12|1795.14|1789.74|21
1654743470000|2022-06-09 02:57:50|1795.24|1789.84|1795.15|1789.75|1795.27|1789.87|1795.13|1789.73|21
1654743480000|2022-06-09 02:58:00|1795.32|1789.92|1795.79|1790.39|1795.85|1790.45|1795.32|1789.92|27
1654743490000|2022-06-09 02:58:10|1795.77|1790.37|1796.28|1790.88|1796.37|1790.97|1795.69|1790.29|24
1654743500000|2022-06-09 02:58:20|1796.44|1791.04|1796.3|1790.9|1796.44|1791.04|1796.21|1790.81|18
1654743510000|2022-06-09 02:58:30|1796.31|1790.91|1796.28|1790.88|1796.38|1790.98|1796.23|1790.83|21
1654743520000|2022-06-09 02:58:40|1796.25|1790.85|1795.55|1790.15|1796.31|1790.91|1795.55|1790.15|23
1654743530000|2022-06-09 02:58:50|1795.56|1790.16|1795.63|1790.23|1795.74|1790.34|1795.42|1790.02|22
1654743540000|2022-06-09 02:59:00|1795.7|1790.3|1795.72|1790.32|1795.78|1790.38|1795.63|1790.23|25
1654743550000|2022-06-09 02:59:10|1795.7|1790.3|1795.61|1790.21|1795.81|1790.41|1795.53|1790.13|21
1654743560000|2022-06-09 02:59:20|1795.63|1790.23|1795.86|1790.46|1795.94|1790.54|1795.55|1790.15|24
1654743570000|2022-06-09 02:59:30|1795.88|1790.48|1796.22|1790.82|1796.24|1790.84|1795.86|1790.46|20
1654743580000|2022-06-09 02:59:40|1796.21|1790.81|1795.95|1790.55|1796.22|1790.82|1795.84|1790.44|22
1654743590000|2022-06-09 02:59:50|1795.83|1790.43|1795.99|1790.59|1796.02|1790.62|1795.82|1790.42|19
1654743600000|2022-06-09 03:00:00|1795.91|1790.51|1796.07|1790.67|1796.19|1790.79|1795.91|1790.51|30
1654743610000|2022-06-09 03:00:10|1796.14|1790.74|1795.61|1790.21|1796.14|1790.74|1795.39|1789.99|28
1654743620000|2022-06-09 03:00:20|1795.58|1790.18|1795.18|1789.78|1795.7|1790.3|1795.08|1789.68|29
1654743630000|2022-06-09 03:00:30|1795.13|1789.73|1795.27|1789.87|1795.37|1789.97|1795.13|1789.73|24
1654743640000|2022-06-09 03:00:40|1795.15|1789.75|1794.94|1789.54|1795.22|1789.82|1794.74|1789.34|22
1654743650000|2022-06-09 03:00:50|1795.21|1789.81|1795.27|1789.87|1795.36|1789.96|1795.2|1789.8|20
1654743660000|2022-06-09 03:01:00|1795.28|1789.88|1796.14|1790.74|1796.14|1790.74|1795.28|1789.88|26
1654743670000|2022-06-09 03:01:10|1796.13|1790.73|1795.91|1790.51|1796.17|1790.77|1795.73|1790.33|30
1654743680000|2022-06-09 03:01:20|1795.9|1790.5|1795.91|1790.51|1796.06|1790.66|1795.81|1790.41|24
1654743690000|2022-06-09 03:01:30|1796|1790.6|1796.18|1790.78|1796.22|1790.82|1796|1790.6|18
1654743700000|2022-06-09 03:01:40|1796.14|1790.74|1796.14|1790.74|1796.32|1790.92|1796.14|1790.74|7
1654743710000|2022-06-09 03:01:50|1796.17|1790.77|1796.87|1791.47|1796.96|1791.56|1796.14|1790.74|26
1654743720000|2022-06-09 03:02:00|1797.01|1791.61|1797.4|1792|1797.54|1792.14|1797.01|1791.61|19
1654743730000|2022-06-09 03:02:10|1797.44|1792.04|1797.31|1791.91|1797.49|1792.09|1797.25|1791.85|18
1654743740000|2022-06-09 03:02:20|1797.37|1791.97|1797.39|1791.99|1797.47|1792.07|1797.37|1791.97|6
1654743750000|2022-06-09 03:02:30|1797.4|1792|1797.55|1792.15|1797.55|1792.15|1797.4|1792|6
1654743760000|2022-06-09 03:02:40|1797.54|1792.14|1797.63|1792.23|1797.74|1792.34|1797.53|1792.13|11
1654743770000|2022-06-09 03:02:50|1797.75|1792.35|1798.13|1792.73|1798.13|1792.73|1797.63|1792.23|8
1654743780000|2022-06-09 03:03:00|1797.77|1792.37|1797.38|1791.98|1798.14|1792.74|1797.38|1791.98|17
1654743790000|2022-06-09 03:03:10|1797.4|1792|1797.83|1792.43|1797.85|1792.45|1797.11|1791.71|29
1654743800000|2022-06-09 03:03:20|1797.63|1792.23|1798.5|1793.1|1798.88|1793.48|1797.63|1792.23|33
1654743810000|2022-06-09 03:03:30|1798.45|1793.05|1798.8|1793.4|1799.08|1793.68|1798.45|1793.05|33
1654743820000|2022-06-09 03:03:40|1798.9|1793.5|1798.82|1793.42|1799.29|1793.89|1798.66|1793.26|28
1654743830000|2022-06-09 03:03:50|1799.29|1793.89|1798.81|1793.41|1799.29|1793.89|1798.6|1793.2|27
1654743840000|2022-06-09 03:04:00|1798.86|1793.46|1798.52|1793.12|1799.13|1793.73|1798.52|1793.12|27
1654743850000|2022-06-09 03:04:10|1798.51|1793.11|1798.46|1793.06|1798.56|1793.16|1798.38|1792.98|35
1654743860000|2022-06-09 03:04:20|1798.47|1793.07|1798.6|1793.2|1798.6|1793.2|1798.42|1793.02|29
1654743870000|2022-06-09 03:04:30|1798.61|1793.21|1799.09|1793.69|1799.28|1793.88|1798.48|1793.08|21
1654743880000|2022-06-09 03:04:40|1799.1|1793.7|1799.35|1793.95|1799.39|1793.99|1799.06|1793.66|24
1654743890000|2022-06-09 03:04:50|1799.36|1793.96|1799.28|1793.88|1799.62|1794.22|1799.28|1793.88|22
1654743900000|2022-06-09 03:05:00|1799.48|1794.08|1799.42|1794.02|1799.48|1794.08|1799.19|1793.79|25
1654743910000|2022-06-09 03:05:10|1799.46|1794.06|1799.86|1794.46|1799.95|1794.55|1799.34|1793.94|21
1654743920000|2022-06-09 03:05:20|1799.53|1794.13|1799.58|1794.18|1800.1|1794.7|1799.37|1793.97|30
1654743930000|2022-06-09 03:05:30|1799.53|1794.13|1799.94|1794.54|1800.08|1794.68|1799.53|1794.13|19
1654743940000|2022-06-09 03:05:40|1800.06|1794.66|1799.58|1794.18|1800.06|1794.66|1799.49|1794.09|24
1654743950000|2022-06-09 03:05:50|1799.57|1794.17|1799.46|1794.06|1799.63|1794.23|1799.45|1794.05|23
1654743960000|2022-06-09 03:06:00|1799.58|1794.18|1799.66|1794.26|1799.72|1794.32|1799.13|1793.73|26
1654743970000|2022-06-09 03:06:10|1799.76|1794.36|1799.26|1793.86|1799.79|1794.39|1799.13|1793.73|33
1654743980000|2022-06-09 03:06:20|1799.35|1793.95|1798.89|1793.49|1799.36|1793.96|1798.79|1793.39|29
1654743990000|2022-06-09 03:06:30|1798.91|1793.51|1798.88|1793.48|1798.94|1793.54|1798.8|1793.4|29
1654744000000|2022-06-09 03:06:40|1798.86|1793.46|1798.85|1793.45|1798.9|1793.5|1798.76|1793.36|18
1654744010000|2022-06-09 03:06:50|1798.84|1793.44|1798.12|1792.72|1798.84|1793.44|1798.01|1792.61|28
1654744020000|2022-06-09 03:07:00|1798.14|1792.74|1798.03|1792.63|1798.15|1792.75|1797.97|1792.57|33
1654744030000|2022-06-09 03:07:10|1798.01|1792.61|1797.93|1792.53|1798.01|1792.61|1797.91|1792.51|13
1654744040000|2022-06-09 03:07:20|1797.94|1792.54|1798.56|1793.16|1798.56|1793.16|1797.92|1792.52|26
1654744050000|2022-06-09 03:07:30|1798.57|1793.17|1798.52|1793.12|1798.57|1793.17|1798.31|1792.91|25
1654744060000|2022-06-09 03:07:40|1798.5|1793.1|1798.12|1792.72|1798.52|1793.12|1798.12|1792.72|27
1654744070000|2022-06-09 03:07:50|1798.1|1792.7|1797.78|1792.38|1798.12|1792.72|1797.78|1792.38|21
1654744080000|2022-06-09 03:08:00|1797.79|1792.39|1797.26|1791.86|1797.79|1792.39|1797.11|1791.71|27
1654744090000|2022-06-09 03:08:10|1797.33|1791.93|1797.43|1792.03|1797.47|1792.07|1797.27|1791.87|20
1654744100000|2022-06-09 03:08:20|1797.47|1792.07|1796.95|1791.55|1797.47|1792.07|1796.92|1791.52|28
1654744110000|2022-06-09 03:08:30|1796.88|1791.48|1796.37|1790.97|1796.93|1791.53|1796.27|1790.87|33
1654744120000|2022-06-09 03:08:40|1796.33|1790.93|1796.36|1790.96|1796.42|1791.02|1796.33|1790.93|27
1654744130000|2022-06-09 03:08:50|1796.38|1790.98|1796.55|1791.15|1796.61|1791.21|1796.35|1790.95|34
1654744140000|2022-06-09 03:09:00|1796.57|1791.17|1796.5|1791.1|1796.59|1791.19|1796.41|1791.01|14
1654744150000|2022-06-09 03:09:10|1796.53|1791.13|1796.49|1791.09|1796.55|1791.15|1796.34|1790.94|33
1654744160000|2022-06-09 03:09:20|1796.48|1791.08|1796.49|1791.09|1796.54|1791.14|1796.4|1791|26
1654744170000|2022-06-09 03:09:30|1796.51|1791.11|1797.05|1791.65|1797.16|1791.76|1796.51|1791.11|32
1654744180000|2022-06-09 03:09:40|1796.99|1791.59|1796.51|1791.11|1797.1|1791.7|1796.51|1791.11|29
1654744190000|2022-06-09 03:09:50|1796.49|1791.09|1796.49|1791.09|1796.53|1791.13|1796.45|1791.05|22
1654744200000|2022-06-09 03:10:00|1796.47|1791.07|1796.51|1791.11|1796.55|1791.15|1796.46|1791.06|18
1654744210000|2022-06-09 03:10:10|1796.52|1791.12|1796.47|1791.07|1796.57|1791.17|1796.46|1791.06|18
1654744220000|2022-06-09 03:10:20|1796.53|1791.13|1796.79|1791.39|1796.9|1791.5|1796.53|1791.13|24
1654744230000|2022-06-09 03:10:30|1796.81|1791.41|1796.73|1791.33|1796.96|1791.56|1796.72|1791.32|29
1654744240000|2022-06-09 03:10:40|1796.72|1791.32|1796.69|1791.29|1796.95|1791.55|1796.67|1791.27|23
1654744250000|2022-06-09 03:10:50|1796.7|1791.3|1796.85|1791.45|1796.85|1791.45|1796.67|1791.27|24
1654744260000|2022-06-09 03:11:00|1796.81|1791.41|1796.8|1791.4|1796.84|1791.44|1796.77|1791.37|22
1654744270000|2022-06-09 03:11:10|1796.79|1791.39|1797.35|1791.95|1797.53|1792.13|1796.78|1791.38|30
1654744280000|2022-06-09 03:11:20|1797.33|1791.93|1797.56|1792.16|1797.58|1792.18|1797.33|1791.93|16
1654744290000|2022-06-09 03:11:30|1797.71|1792.31|1796.75|1791.35|1797.71|1792.31|1796.75|1791.35|25
1654744300000|2022-06-09 03:11:40|1796.77|1791.37|1796.83|1791.43|1796.89|1791.49|1796.69|1791.29|28
1654744310000|2022-06-09 03:11:50|1796.88|1791.48|1796.79|1791.39|1796.95|1791.55|1796.75|1791.35|19
1654744320000|2022-06-09 03:12:00|1796.83|1791.43|1796.94|1791.54|1796.94|1791.54|1796.82|1791.42|9
1654744330000|2022-06-09 03:12:10|1797.04|1791.64|1797.33|1791.93|1797.44|1792.04|1796.93|1791.53|30
1654744340000|2022-06-09 03:12:20|1797.32|1791.92|1797.36|1791.96|1797.42|1792.02|1797.28|1791.88|22
1654744350000|2022-06-09 03:12:30|1797.29|1791.89|1797.39|1791.99|1797.54|1792.14|1797.27|1791.87|24
1654744360000|2022-06-09 03:12:40|1797.38|1791.98|1796.79|1791.39|1797.44|1792.04|1796.64|1791.24|33
1654744370000|2022-06-09 03:12:50|1796.96|1791.56|1797.1|1791.7|1797.11|1791.71|1796.89|1791.49|18
1654744380000|2022-06-09 03:13:00|1797.16|1791.76|1797.53|1792.13|1797.53|1792.13|1796.97|1791.57|27
1654744390000|2022-06-09 03:13:10|1797.75|1792.35|1797.02|1791.62|1797.84|1792.44|1796.97|1791.57|25
1654744400000|2022-06-09 03:13:20|1796.92|1791.52|1796.81|1791.41|1796.92|1791.52|1796.75|1791.35|24
1654744410000|2022-06-09 03:13:30|1796.83|1791.43|1796.67|1791.27|1796.9|1791.5|1796.67|1791.27|24
1654744420000|2022-06-09 03:13:40|1796.71|1791.31|1796.56|1791.16|1796.71|1791.31|1796.56|1791.16|16
1654744430000|2022-06-09 03:13:50|1796.63|1791.23|1796.31|1790.91|1796.63|1791.23|1796.27|1790.87|22
1654744440000|2022-06-09 03:14:00|1796.33|1790.93|1796.36|1790.96|1796.39|1790.99|1796.26|1790.86|19
1654744450000|2022-06-09 03:14:10|1796.35|1790.95|1796.48|1791.08|1796.54|1791.14|1796.22|1790.82|25
1654744460000|2022-06-09 03:14:20|1796.51|1791.11|1796.49|1791.09|1796.53|1791.13|1796.44|1791.04|23
1654744470000|2022-06-09 03:14:30|1796.5|1791.1|1796.98|1791.58|1796.99|1791.59|1796.47|1791.07|27
1654744480000|2022-06-09 03:14:40|1796.97|1791.57|1796.95|1791.55|1797|1791.6|1796.93|1791.53|17
1654744490000|2022-06-09 03:14:50|1796.94|1791.54|1796.34|1790.94|1796.94|1791.54|1796.27|1790.87|22
1654744500000|2022-06-09 03:15:00|1796.49|1791.09|1796.83|1791.43|1796.85|1791.45|1796.49|1791.09|18
1654744510000|2022-06-09 03:15:10|1796.82|1791.42|1796.79|1791.39|1796.82|1791.42|1796.75|1791.35|10
1654744520000|2022-06-09 03:15:20|1796.78|1791.38|1796.83|1791.43|1796.83|1791.43|1796.59|1791.19|24
1654744530000|2022-06-09 03:15:30|1796.8|1791.4|1796.75|1791.35|1796.8|1791.4|1796.69|1791.29|22
1654744540000|2022-06-09 03:15:40|1796.79|1791.39|1796.37|1790.97|1796.79|1791.39|1796.33|1790.93|34
1654744550000|2022-06-09 03:15:50|1796.32|1790.92|1795.75|1790.35|1796.32|1790.92|1795.65|1790.25|30
1654744560000|2022-06-09 03:16:00|1795.73|1790.33|1795.83|1790.43|1795.91|1790.51|1795.71|1790.31|27
1654744570000|2022-06-09 03:16:10|1795.77|1790.37|1795.5|1790.1|1795.83|1790.43|1795.41|1790.01|25
1654744580000|2022-06-09 03:16:20|1795.48|1790.08|1795.41|1790.01|1795.63|1790.23|1795.41|1790.01|27
1654744590000|2022-06-09 03:16:30|1795.42|1790.02|1795.5|1790.1|1795.51|1790.11|1795.42|1790.02|29
1654744600000|2022-06-09 03:16:40|1795.48|1790.08|1795.09|1789.69|1795.56|1790.16|1795.09|1789.69|23
1654744610000|2022-06-09 03:16:50|1795.05|1789.65|1795.01|1789.61|1795.05|1789.65|1794.93|1789.53|18
1654744620000|2022-06-09 03:17:00|1795|1789.6|1795.44|1790.04|1795.48|1790.08|1795|1789.6|29
1654744630000|2022-06-09 03:17:10|1795.39|1789.99|1795.35|1789.95|1795.49|1790.09|1795.35|1789.95|18
1654744640000|2022-06-09 03:17:20|1795.34|1789.94|1794.93|1789.53|1795.42|1790.02|1794.92|1789.52|25
1654744650000|2022-06-09 03:17:30|1795.03|1789.63|1794.59|1789.19|1795.04|1789.64|1794.59|1789.19|24
1654744660000|2022-06-09 03:17:40|1794.39|1788.99|1794.61|1789.21|1794.61|1789.21|1794.39|1788.99|27
1654744670000|2022-06-09 03:17:50|1794.5|1789.1|1794.52|1789.12|1794.65|1789.25|1794.46|1789.06|26
1654744680000|2022-06-09 03:18:00|1794.54|1789.14|1794.57|1789.17|1794.67|1789.27|1794.53|1789.13|20
1654744690000|2022-06-09 03:18:10|1794.55|1789.15|1794.6|1789.2|1794.62|1789.22|1794.55|1789.15|19
1654744700000|2022-06-09 03:18:20|1794.57|1789.17|1794.55|1789.15|1794.64|1789.24|1794.53|1789.13|11
1654744710000|2022-06-09 03:18:30|1794.53|1789.13|1794.74|1789.34|1794.94|1789.54|1794.52|1789.12|24
1654744720000|2022-06-09 03:18:40|1794.72|1789.32|1794.59|1789.19|1794.75|1789.35|1794.56|1789.16|10
1654744730000|2022-06-09 03:18:50|1794.68|1789.28|1794.31|1788.91|1794.69|1789.29|1794.12|1788.72|18
1654744740000|2022-06-09 03:19:00|1794.39|1788.99|1795.01|1789.61|1795.01|1789.61|1794.31|1788.91|28
1654744750000|2022-06-09 03:19:10|1794.99|1789.59|1794.83|1789.43|1795|1789.6|1794.78|1789.38|17
1654744760000|2022-06-09 03:19:20|1794.88|1789.48|1794.9|1789.5|1794.9|1789.5|1794.88|1789.48|5
1654744770000|2022-06-09 03:19:30|1794.86|1789.46|1795.64|1790.24|1795.64|1790.24|1794.83|1789.43|22
1654744780000|2022-06-09 03:19:40|1795.78|1790.38|1795.78|1790.38|1795.8|1790.4|1795.78|1790.38|12
1654744790000|2022-06-09 03:19:50|1795.79|1790.39|1795.78|1790.38|1795.84|1790.44|1795.78|1790.38|8
1654744800000|2022-06-09 03:20:00|1795.84|1790.44|1795.78|1790.38|1795.84|1790.44|1795.78|1790.38|2
1654744810000|2022-06-09 03:20:10|1795.81|1790.41|1796.29|1790.89|1796.29|1790.89|1795.78|1790.38|17
1654744820000|2022-06-09 03:20:20|1796.23|1790.83|1796.45|1791.05|1796.45|1791.05|1796.18|1790.78|16
1654744830000|2022-06-09 03:20:30|1796.54|1791.14|1796.38|1790.98|1796.54|1791.14|1796.18|1790.78|24
1654744840000|2022-06-09 03:20:40|1796.21|1790.81|1796.36|1790.96|1796.45|1791.05|1796.21|1790.81|12
1654744850000|2022-06-09 03:20:50|1796.35|1790.95|1796.33|1790.93|1796.37|1790.97|1796.26|1790.86|22
1654744860000|2022-06-09 03:21:00|1796.26|1790.86|1795.91|1790.51|1796.34|1790.94|1795.76|1790.36|28
1654744870000|2022-06-09 03:21:10|1795.9|1790.5|1795.94|1790.54|1796.07|1790.67|1795.89|1790.49|30
1654744880000|2022-06-09 03:21:20|1795.89|1790.49|1796.05|1790.65|1796.07|1790.67|1795.89|1790.49|29
1654744890000|2022-06-09 03:21:30|1796.06|1790.66|1796.65|1791.25|1796.69|1791.29|1796.05|1790.65|19
1654744900000|2022-06-09 03:21:40|1796.63|1791.23|1796.61|1791.21|1796.75|1791.35|1796.58|1791.18|30
1654744910000|2022-06-09 03:21:50|1796.75|1791.35|1797.1|1791.7|1797.24|1791.84|1796.7|1791.3|24
1654744920000|2022-06-09 03:22:00|1797.24|1791.84|1798.98|1793.58|1798.98|1793.58|1796.93|1791.53|32
1654744930000|2022-06-09 03:22:10|1798.99|1793.59|1799.4|1794|1799.7|1794.3|1798.86|1793.46|30
1654744940000|2022-06-09 03:22:20|1799.83|1794.43|1799.66|1794.26|1800.05|1794.65|1799.66|1794.26|32
1654744950000|2022-06-09 03:22:30|1799.67|1794.27|1799.56|1794.16|1799.72|1794.32|1799.56|1794.16|29
1654744960000|2022-06-09 03:22:40|1799.59|1794.19|1799.59|1794.19|1799.71|1794.31|1799.52|1794.12|26
1654744970000|2022-06-09 03:22:50|1799.57|1794.17|1799.89|1794.49|1799.92|1794.52|1799.57|1794.17|20
1654744980000|2022-06-09 03:23:00|1799.88|1794.48|1800.94|1795.54|1800.94|1795.54|1799.55|1794.15|30
1654744990000|2022-06-09 03:23:10|1800.78|1795.38|1800.2|1794.8|1800.88|1795.48|1800.03|1794.63|33
1654745000000|2022-06-09 03:23:20|1800.16|1794.76|1800.23|1794.83|1800.25|1794.85|1800.11|1794.71|22
1654745010000|2022-06-09 03:23:30|1800.19|1794.79|1799.6|1794.2|1800.24|1794.84|1799.54|1794.14|26
1654745020000|2022-06-09 03:23:40|1799.62|1794.22|1799.97|1794.57|1799.97|1794.57|1799.51|1794.11|28
1654745030000|2022-06-09 03:23:50|1799.95|1794.55|1799.59|1794.19|1799.95|1794.55|1799.57|1794.17|23
1654745040000|2022-06-09 03:24:00|1799.6|1794.2|1798.99|1793.59|1799.79|1794.39|1798.93|1793.53|30
1654745050000|2022-06-09 03:24:10|1799|1793.6|1799.01|1793.61|1799.18|1793.78|1798.94|1793.54|24
1654745060000|2022-06-09 03:24:20|1799.08|1793.68|1799.92|1794.52|1799.92|1794.52|1799.05|1793.65|31
1654745070000|2022-06-09 03:24:30|1799.91|1794.51|1800.09|1794.69|1800.24|1794.84|1799.87|1794.47|31
1654745080000|2022-06-09 03:24:40|1800.13|1794.73|1799.87|1794.47|1800.13|1794.73|1799.8|1794.4|22
1654745090000|2022-06-09 03:24:50|1799.95|1794.55|1799.45|1794.05|1799.98|1794.58|1799.45|1794.05|31
1654745100000|2022-06-09 03:25:00|1799.44|1794.04|1799.6|1794.2|1799.6|1794.2|1799.41|1794.01|25
1654745110000|2022-06-09 03:25:10|1799.61|1794.21|1799.56|1794.16|1799.65|1794.25|1799.46|1794.06|23
1654745120000|2022-06-09 03:25:20|1799.64|1794.24|1799.54|1794.14|1799.64|1794.24|1799.43|1794.03|22
1654745130000|2022-06-09 03:25:30|1799.53|1794.13|1799.96|1794.56|1800.06|1794.66|1799.53|1794.13|20
1654745140000|2022-06-09 03:25:40|1799.95|1794.55|1799.68|1794.28|1800.13|1794.73|1799.68|1794.28|28
1654745150000|2022-06-09 03:25:50|1799.72|1794.32|1799.81|1794.41|1799.81|1794.41|1799.67|1794.27|23
1654745160000|2022-06-09 03:26:00|1799.76|1794.36|1799.81|1794.41|1799.84|1794.44|1799.69|1794.29|27
1654745170000|2022-06-09 03:26:10|1799.84|1794.44|1799.24|1793.84|1799.84|1794.44|1799|1793.6|24
1654745180000|2022-06-09 03:26:20|1799.18|1793.78|1798.96|1793.56|1799.35|1793.95|1798.86|1793.46|28
1654745190000|2022-06-09 03:26:30|1798.87|1793.47|1798.97|1793.57|1799.18|1793.78|1798.69|1793.29|25
1654745200000|2022-06-09 03:26:40|1798.94|1793.54|1798.96|1793.56|1799.08|1793.68|1798.94|1793.54|28
1654745210000|2022-06-09 03:26:50|1798.97|1793.57|1798.95|1793.55|1799.07|1793.67|1798.83|1793.43|24
1654745220000|2022-06-09 03:27:00|1798.96|1793.56|1798.48|1793.08|1799.02|1793.62|1798.42|1793.02|31
1654745230000|2022-06-09 03:27:10|1798.45|1793.05|1798.37|1792.97|1798.45|1793.05|1798.33|1792.93|27
1654745240000|2022-06-09 03:27:20|1798.34|1792.94|1798.4|1793|1798.42|1793.02|1798.32|1792.92|28
1654745250000|2022-06-09 03:27:30|1798.39|1792.99|1798.32|1792.92|1798.4|1793|1798.32|1792.92|16
1654745260000|2022-06-09 03:27:40|1798.34|1792.94|1799.47|1794.07|1799.6|1794.2|1798.34|1792.94|34
1654745270000|2022-06-09 03:27:50|1799.6|1794.2|1800.46|1795.06|1800.52|1795.12|1799.6|1794.2|25
1654745280000|2022-06-09 03:28:00|1800.32|1794.92|1800.47|1795.07|1800.48|1795.08|1800.16|1794.76|19
1654745290000|2022-06-09 03:28:10|1800.49|1795.09|1800.46|1795.06|1800.49|1795.09|1800.4|1795|19
1654745300000|2022-06-09 03:28:20|1800.47|1795.07|1800.46|1795.06|1800.48|1795.08|1800.45|1795.05|10
1654745310000|2022-06-09 03:28:30|1800.42|1795.02|1800.45|1795.05|1800.53|1795.13|1800.42|1795.02|17
1654745320000|2022-06-09 03:28:40|1800.5|1795.1|1800.47|1795.07|1800.52|1795.12|1800.31|1794.91|24
1654745330000|2022-06-09 03:28:50|1800.5|1795.1|1800.5|1795.1|1800.52|1795.12|1800.45|1795.05|14
1654745340000|2022-06-09 03:29:00|1800.48|1795.08|1800.86|1795.46|1800.93|1795.53|1800.48|1795.08|26
1654745350000|2022-06-09 03:29:10|1800.95|1795.55|1801.52|1796.12|1801.73|1796.33|1800.73|1795.33|29
1654745360000|2022-06-09 03:29:20|1801.48|1796.08|1801.54|1796.14|1801.69|1796.29|1801.42|1796.02|20
1654745370000|2022-06-09 03:29:30|1801.69|1796.29|1801.07|1795.67|1801.73|1796.33|1801.07|1795.67|27
1654745380000|2022-06-09 03:29:40|1801.12|1795.72|1801.16|1795.76|1801.23|1795.83|1800.99|1795.59|25
1654745390000|2022-06-09 03:29:50|1801.06|1795.66|1800.74|1795.34|1801.09|1795.69|1800.67|1795.27|26
1654745400000|2022-06-09 03:30:00|1800.68|1795.28|1800.68|1795.28|1800.83|1795.43|1800.67|1795.27|34
1654745410000|2022-06-09 03:30:10|1800.67|1795.27|1800.74|1795.34|1800.78|1795.38|1800.67|1795.27|23
1654745420000|2022-06-09 03:30:20|1800.78|1795.38|1800.51|1795.11|1800.83|1795.43|1800.47|1795.07|23
1654745430000|2022-06-09 03:30:30|1800.5|1795.1|1800.49|1795.09|1800.65|1795.25|1800.48|1795.08|23
1654745440000|2022-06-09 03:30:40|1800.52|1795.12|1800.49|1795.09|1800.59|1795.19|1800.45|1795.05|18
1654745450000|2022-06-09 03:30:50|1800.48|1795.08|1799.5|1794.1|1800.53|1795.13|1799.34|1793.94|24
1654745460000|2022-06-09 03:31:00|1799.46|1794.06|1799.01|1793.61|1799.69|1794.29|1799|1793.6|33
1654745470000|2022-06-09 03:31:10|1799|1793.6|1799.11|1793.71|1799.26|1793.86|1798.89|1793.49|31
1654745480000|2022-06-09 03:31:20|1799.06|1793.66|1799.06|1793.66|1799.15|1793.75|1798.96|1793.56|26
1654745490000|2022-06-09 03:31:30|1798.99|1793.59|1799.8|1794.4|1799.8|1794.4|1798.99|1793.59|23
1654745500000|2022-06-09 03:31:40|1799.82|1794.42|1799.07|1793.67|1799.89|1794.49|1799.05|1793.65|19
1654745510000|2022-06-09 03:31:50|1799.11|1793.71|1799.35|1793.95|1799.35|1793.95|1798.97|1793.57|26
1654745520000|2022-06-09 03:32:00|1799.31|1793.91|1799.62|1794.22|1799.69|1794.29|1799.25|1793.85|35
1654745530000|2022-06-09 03:32:10|1799.63|1794.23|1799.05|1793.65|1799.63|1794.23|1798.83|1793.43|29
1654745540000|2022-06-09 03:32:20|1799.06|1793.66|1798.99|1793.59|1799.18|1793.78|1798.93|1793.53|18
1654745550000|2022-06-09 03:32:30|1799.02|1793.62|1798.93|1793.53|1799.08|1793.68|1798.81|1793.41|24
1654745560000|2022-06-09 03:32:40|1798.91|1793.51|1799.26|1793.86|1799.26|1793.86|1798.9|1793.5|16
1654745570000|2022-06-09 03:32:50|1799.31|1793.91|1799.04|1793.64|1799.31|1793.91|1799.02|1793.62|9
1654745580000|2022-06-09 03:33:00|1799.16|1793.76|1799.69|1794.29|1799.76|1794.36|1798.99|1793.59|25
1654745590000|2022-06-09 03:33:10|1799.66|1794.26|1799.13|1793.73|1799.66|1794.26|1799.13|1793.73|30
1654745600000|2022-06-09 03:33:20|1799.15|1793.75|1799.11|1793.71|1799.24|1793.84|1799.11|1793.71|22
1654745610000|2022-06-09 03:33:30|1799|1793.6|1799.09|1793.69|1799.16|1793.76|1799|1793.6|20
1654745620000|2022-06-09 03:33:40|1799.14|1793.74|1798.78|1793.38|1799.23|1793.83|1798.68|1793.28|33
1654745630000|2022-06-09 03:33:50|1798.85|1793.45|1799.14|1793.74|1799.22|1793.82|1798.85|1793.45|32
1654745640000|2022-06-09 03:34:00|1799.13|1793.73|1799.08|1793.68|1799.21|1793.81|1799.02|1793.62|26
1654745650000|2022-06-09 03:34:10|1799.12|1793.72|1799.19|1793.79|1799.19|1793.79|1798.94|1793.54|22
1654745660000|2022-06-09 03:34:20|1799.16|1793.76|1798.87|1793.47|1799.19|1793.79|1798.86|1793.46|22
1654745670000|2022-06-09 03:34:30|1798.93|1793.53|1799.16|1793.76|1799.16|1793.76|1798.84|1793.44|27
1654745680000|2022-06-09 03:34:40|1799.15|1793.75|1798.96|1793.56|1799.18|1793.78|1798.88|1793.48|19
1654745690000|2022-06-09 03:34:50|1798.95|1793.55|1798.73|1793.33|1799.07|1793.67|1798.73|1793.33|20
1654745700000|2022-06-09 03:35:00|1798.74|1793.34|1798.8|1793.4|1798.84|1793.44|1798.74|1793.34|20
1654745710000|2022-06-09 03:35:10|1798.76|1793.36|1798.5|1793.1|1798.76|1793.36|1798.43|1793.03|25
1654745720000|2022-06-09 03:35:20|1798.49|1793.09|1798.2|1792.8|1798.65|1793.25|1798.2|1792.8|28
1654745730000|2022-06-09 03:35:30|1798.14|1792.74|1797.78|1792.38|1798.18|1792.78|1797.43|1792.03|30
1654745740000|2022-06-09 03:35:40|1797.83|1792.43|1798.23|1792.83|1798.48|1793.08|1797.83|1792.43|31
1654745750000|2022-06-09 03:35:50|1798.24|1792.84|1798.94|1793.54|1798.94|1793.54|1798.15|1792.75|29
1654745760000|2022-06-09 03:36:00|1798.88|1793.48|1799.62|1794.22|1799.62|1794.22|1798.83|1793.43|35
1654745770000|2022-06-09 03:36:10|1799.63|1794.23|1799.59|1794.19|1799.68|1794.28|1799.59|1794.19|15
1654745780000|2022-06-09 03:36:20|1799.61|1794.21|1799.48|1794.08|1799.68|1794.28|1799.45|1794.05|16
1654745790000|2022-06-09 03:36:30|1799.58|1794.18|1799.57|1794.17|1799.63|1794.23|1799.49|1794.09|16
1654745800000|2022-06-09 03:36:40|1799.58|1794.18|1800.2|1794.8|1800.21|1794.81|1799.47|1794.07|25
1654745810000|2022-06-09 03:36:50|1800.15|1794.75|1800.09|1794.69|1800.21|1794.81|1799.88|1794.48|26
1654745820000|2022-06-09 03:37:00|1800.14|1794.74|1799.77|1794.37|1800.14|1794.74|1799.77|1794.37|23
1654745830000|2022-06-09 03:37:10|1799.78|1794.38|1799.65|1794.25|1799.81|1794.41|1799.58|1794.18|26
1654745840000|2022-06-09 03:37:20|1799.66|1794.26|1799.66|1794.26|1799.76|1794.36|1799.58|1794.18|21
1654745850000|2022-06-09 03:37:30|1799.64|1794.24|1799.74|1794.34|1799.79|1794.39|1799.53|1794.13|24
1654745860000|2022-06-09 03:37:40|1799.65|1794.25|1799.62|1794.22|1799.79|1794.39|1799.54|1794.14|18
1654745870000|2022-06-09 03:37:50|1799.73|1794.33|1800.11|1794.71|1800.11|1794.71|1799.62|1794.22|17
1654745880000|2022-06-09 03:38:00|1800.1|1794.7|1800.22|1794.82|1800.6|1795.2|1800.06|1794.66|34
1654745890000|2022-06-09 03:38:10|1800.24|1794.84|1799.96|1794.56|1800.24|1794.84|1799.87|1794.47|20
1654745900000|2022-06-09 03:38:20|1799.88|1794.48|1800.24|1794.84|1800.27|1794.87|1799.84|1794.44|25
1654745910000|2022-06-09 03:38:30|1800.5|1795.1|1800.63|1795.23|1800.88|1795.48|1800.35|1794.95|24
1654745920000|2022-06-09 03:38:40|1800.88|1795.48|1800.49|1795.09|1800.88|1795.48|1800.32|1794.92|34
1654745930000|2022-06-09 03:38:50|1800.52|1795.12|1800.45|1795.05|1800.61|1795.21|1800.29|1794.89|18
1654745940000|2022-06-09 03:39:00|1800.32|1794.92|1800.28|1794.88|1800.61|1795.21|1800.11|1794.71|30
1654745950000|2022-06-09 03:39:10|1800.33|1794.93|1800.58|1795.18|1800.69|1795.29|1800.32|1794.92|28
1654745960000|2022-06-09 03:39:20|1800.61|1795.21|1800.18|1794.78|1800.86|1795.46|1800.02|1794.62|26
1654745970000|2022-06-09 03:39:30|1800.19|1794.79|1799.85|1794.45|1800.19|1794.79|1799.71|1794.31|28
1654745980000|2022-06-09 03:39:40|1799.78|1794.38|1800.1|1794.7|1800.1|1794.7|1799.53|1794.13|30
1654745990000|2022-06-09 03:39:50|1800.16|1794.76|1800.07|1794.67|1800.18|1794.78|1799.93|1794.53|22
1654746000000|2022-06-09 03:40:00|1800.2|1794.8|1800.13|1794.73|1800.21|1794.81|1800.03|1794.63|16
1654746010000|2022-06-09 03:40:10|1800.08|1794.68|1799.71|1794.31|1800.15|1794.75|1799.71|1794.31|23
1654746020000|2022-06-09 03:40:20|1799.79|1794.39|1798.95|1793.55|1799.79|1794.39|1798.9|1793.5|28
1654746030000|2022-06-09 03:40:30|1798.88|1793.48|1798.95|1793.55|1799.09|1793.69|1798.75|1793.35|24
1654746040000|2022-06-09 03:40:40|1798.93|1793.53|1798.83|1793.43|1798.95|1793.55|1798.83|1793.43|9
1654746050000|2022-06-09 03:40:50|1798.87|1793.47|1799.02|1793.62|1799.11|1793.71|1798.83|1793.43|21
1654746060000|2022-06-09 03:41:00|1799.04|1793.64|1799.13|1793.73|1799.55|1794.15|1798.96|1793.56|31
1654746070000|2022-06-09 03:41:10|1799.22|1793.82|1799.15|1793.75|1799.25|1793.85|1799.06|1793.66|23
1654746080000|2022-06-09 03:41:20|1799.18|1793.78|1799.27|1793.87|1799.45|1794.05|1799.15|1793.75|17
1654746090000|2022-06-09 03:41:30|1799.3|1793.9|1799.38|1793.98|1799.39|1793.99|1799.25|1793.85|11
1654746100000|2022-06-09 03:41:40|1799.31|1793.91|1799.45|1794.05|1799.45|1794.05|1799.31|1793.91|11
1654746110000|2022-06-09 03:41:50|1799.46|1794.06|1799.43|1794.03|1799.46|1794.06|1799.39|1793.99|17
1654746120000|2022-06-09 03:42:00|1799.4|1794|1799.42|1794.02|1799.45|1794.05|1799.33|1793.93|18
1654746130000|2022-06-09 03:42:10|1799.4|1794|1799.5|1794.1|1799.55|1794.15|1799.4|1794|19
1654746140000|2022-06-09 03:42:20|1799.46|1794.06|1799.17|1793.77|1799.46|1794.06|1799.17|1793.77|18
1654746150000|2022-06-09 03:42:30|1799.22|1793.82|1799.14|1793.74|1799.24|1793.84|1798.71|1793.31|31
1654746160000|2022-06-09 03:42:40|1799.06|1793.66|1799|1793.6|1799.16|1793.76|1799|1793.6|23
1654746170000|2022-06-09 03:42:50|1799.01|1793.61|1799.06|1793.66|1799.14|1793.74|1798.84|1793.44|23
1654746180000|2022-06-09 03:43:00|1799.05|1793.65|1799.07|1793.67|1799.09|1793.69|1798.9|1793.5|21
1654746190000|2022-06-09 03:43:10|1798.96|1793.56|1799.04|1793.64|1799.08|1793.68|1798.87|1793.47|25
1654746200000|2022-06-09 03:43:20|1799.02|1793.62|1799.18|1793.78|1799.54|1794.14|1799.01|1793.61|29
1654746210000|2022-06-09 03:43:30|1799.22|1793.82|1798.56|1793.16|1799.25|1793.85|1798.56|1793.16|25
1654746220000|2022-06-09 03:43:40|1798.59|1793.19|1798.62|1793.22|1798.73|1793.33|1798.37|1792.97|25
1654746230000|2022-06-09 03:43:50|1798.59|1793.19|1798.64|1793.24|1798.71|1793.31|1798.47|1793.07|18
1654746240000|2022-06-09 03:44:00|1798.71|1793.31|1799.5|1794.1|1799.5|1794.1|1798.64|1793.24|26
1654746250000|2022-06-09 03:44:10|1799.4|1794|1799.35|1793.95|1799.42|1794.02|1799.14|1793.74|23
1654746260000|2022-06-09 03:44:20|1799.38|1793.98|1799.82|1794.42|1800|1794.6|1799.25|1793.85|28
1654746270000|2022-06-09 03:44:30|1799.86|1794.46|1800.09|1794.69|1800.22|1794.82|1799.86|1794.46|22
1654746280000|2022-06-09 03:44:40|1800.1|1794.7|1800.93|1795.53|1800.93|1795.53|1800.08|1794.68|28
1654746290000|2022-06-09 03:44:50|1800.96|1795.56|1800.9|1795.5|1800.96|1795.56|1800.84|1795.44|15
1654746300000|2022-06-09 03:45:00|1800.91|1795.51|1800.69|1795.29|1800.91|1795.51|1800.6|1795.2|21
1654746310000|2022-06-09 03:45:10|1800.67|1795.27|1800.27|1794.87|1800.67|1795.27|1800.12|1794.72|26
1654746320000|2022-06-09 03:45:20|1800.25|1794.85|1800.2|1794.8|1800.25|1794.85|1800.11|1794.71|19
1654746330000|2022-06-09 03:45:30|1800.11|1794.71|1800.19|1794.79|1800.19|1794.79|1800.1|1794.7|17
1654746340000|2022-06-09 03:45:40|1800.1|1794.7|1799.68|1794.28|1800.12|1794.72|1799.47|1794.07|18
1654746350000|2022-06-09 03:45:50|1799.66|1794.26|1800.03|1794.63|1800.09|1794.69|1799.66|1794.26|29
1654746360000|2022-06-09 03:46:00|1800.04|1794.64|1799.83|1794.43|1800.31|1794.91|1799.77|1794.37|29
1654746370000|2022-06-09 03:46:10|1799.85|1794.45|1800.06|1794.66|1800.11|1794.71|1799.8|1794.4|24
1654746380000|2022-06-09 03:46:20|1799.98|1794.58|1799.98|1794.58|1800.21|1794.81|1799.87|1794.47|25
1654746390000|2022-06-09 03:46:30|1799.97|1794.57|1800.05|1794.65|1800.12|1794.72|1799.94|1794.54|25
1654746400000|2022-06-09 03:46:40|1800.04|1794.64|1799.34|1793.94|1800.14|1794.74|1799.34|1793.94|20
1654746410000|2022-06-09 03:46:50|1799.36|1793.96|1799.36|1793.96|1799.5|1794.1|1799.31|1793.91|27
1654746420000|2022-06-09 03:47:00|1799.3|1793.9|1799.46|1794.06|1799.65|1794.25|1799.3|1793.9|32
1654746430000|2022-06-09 03:47:10|1799.47|1794.07|1799.48|1794.08|1799.65|1794.25|1799.44|1794.04|21
1654746440000|2022-06-09 03:47:20|1799.53|1794.13|1799.53|1794.13|1799.65|1794.25|1799.47|1794.07|8
1654746450000|2022-06-09 03:47:30|1799.48|1794.08|1799.52|1794.12|1799.66|1794.26|1799.4|1794|17
1654746460000|2022-06-09 03:47:40|1799.67|1794.27|1799.64|1794.24|1799.78|1794.38|1799.59|1794.19|23
1654746470000|2022-06-09 03:47:50|1799.65|1794.25|1799.32|1793.92|1800.08|1794.68|1799.32|1793.92|31
1654746480000|2022-06-09 03:48:00|1799.29|1793.89|1800.61|1795.21|1800.67|1795.27|1799.27|1793.87|32
1654746490000|2022-06-09 03:48:10|1800.89|1795.49|1800.1|1794.7|1801.14|1795.74|1799.93|1794.53|34
1654746500000|2022-06-09 03:48:20|1800.07|1794.67|1800.43|1795.03|1800.47|1795.07|1799.97|1794.57|24
1654746510000|2022-06-09 03:48:30|1800.47|1795.07|1800.48|1795.08|1800.59|1795.19|1800.3|1794.9|24
1654746520000|2022-06-09 03:48:40|1800.46|1795.06|1800.2|1794.8|1800.46|1795.06|1800.08|1794.68|22
1654746530000|2022-06-09 03:48:50|1800.23|1794.83|1800.07|1794.67|1800.23|1794.83|1799.96|1794.56|25
1654746540000|2022-06-09 03:49:00|1800.09|1794.69|1800.37|1794.97|1800.39|1794.99|1800.09|1794.69|26
1654746550000|2022-06-09 03:49:10|1800.39|1794.99|1800.34|1794.94|1800.43|1795.03|1800.26|1794.86|24
1654746560000|2022-06-09 03:49:20|1800.33|1794.93|1800.69|1795.29|1800.69|1795.29|1800.31|1794.91|23
1654746570000|2022-06-09 03:49:30|1800.79|1795.39|1800.79|1795.39|1800.93|1795.53|1800.71|1795.31|26
1654746580000|2022-06-09 03:49:40|1800.81|1795.41|1799.93|1794.53|1800.84|1795.44|1799.93|1794.53|27
1654746590000|2022-06-09 03:49:50|1799.9|1794.5|1799.56|1794.16|1799.9|1794.5|1799.55|1794.15|28
1654746600000|2022-06-09 03:50:00|1799.48|1794.08|1799.91|1794.51|1799.97|1794.57|1799.34|1793.94|25
1654746610000|2022-06-09 03:50:10|1799.94|1794.54|1800.54|1795.14|1800.58|1795.18|1799.94|1794.54|30
1654746620000|2022-06-09 03:50:20|1800.51|1795.11|1799.71|1794.31|1800.51|1795.11|1799.28|1793.88|32
1654746630000|2022-06-09 03:50:30|1799.72|1794.32|1799.73|1794.33|1799.82|1794.42|1799.64|1794.24|15
1654746640000|2022-06-09 03:50:40|1799.71|1794.31|1799.73|1794.33|1799.8|1794.4|1799.62|1794.22|23
1654746650000|2022-06-09 03:50:50|1799.78|1794.38|1799.39|1793.99|1799.78|1794.38|1799.26|1793.86|22
1654746660000|2022-06-09 03:51:00|1799.33|1793.93|1799.62|1794.22|1799.62|1794.22|1799.33|1793.93|23
1654746670000|2022-06-09 03:51:10|1799.54|1794.14|1799.59|1794.19|1799.59|1794.19|1799.51|1794.11|17
1654746680000|2022-06-09 03:51:20|1799.53|1794.13|1799.58|1794.18|1799.64|1794.24|1799.49|1794.09|20
1654746690000|2022-06-09 03:51:30|1799.56|1794.16|1800.17|1794.77|1800.2|1794.8|1799.51|1794.11|24
1654746700000|2022-06-09 03:51:40|1800.18|1794.78|1799.41|1794.01|1800.19|1794.79|1799.38|1793.98|27
1654746710000|2022-06-09 03:51:50|1799.47|1794.07|1799.34|1793.94|1799.47|1794.07|1799.24|1793.84|30
1654746720000|2022-06-09 03:52:00|1799.32|1793.92|1799.42|1794.02|1799.48|1794.08|1799.29|1793.89|20
1654746730000|2022-06-09 03:52:10|1799.38|1793.98|1798.85|1793.45|1799.38|1793.98|1798.39|1792.99|28
1654746740000|2022-06-09 03:52:20|1798.92|1793.52|1798.93|1793.53|1798.99|1793.59|1798.86|1793.46|23
1654746750000|2022-06-09 03:52:30|1798.92|1793.52|1799.03|1793.63|1799.09|1793.69|1798.9|1793.5|20
1654746760000|2022-06-09 03:52:40|1799|1793.6|1799|1793.6|1799.08|1793.68|1798.98|1793.58|21
1654746770000|2022-06-09 03:52:50|1799.03|1793.63|1798.7|1793.3|1799.05|1793.65|1798.7|1793.3|18
1654746780000|2022-06-09 03:53:00|1798.68|1793.28|1798.7|1793.3|1798.87|1793.47|1798.66|1793.26|20
1654746790000|2022-06-09 03:53:10|1798.71|1793.31|1798.87|1793.47|1798.9|1793.5|1798.71|1793.31|9
1654746800000|2022-06-09 03:53:20|1798.86|1793.46|1798.88|1793.48|1799.06|1793.66|1798.75|1793.35|27
1654746810000|2022-06-09 03:53:30|1798.87|1793.47|1798.92|1793.52|1798.98|1793.58|1798.87|1793.47|14
1654746820000|2022-06-09 03:53:40|1798.93|1793.53|1798.93|1793.53|1798.97|1793.57|1798.92|1793.52|14
1654746830000|2022-06-09 03:53:50|1798.94|1793.54|1798.89|1793.49|1799.02|1793.62|1798.84|1793.44|15
1654746840000|2022-06-09 03:54:00|1798.9|1793.5|1798.94|1793.54|1799.01|1793.61|1798.85|1793.45|19
1654746850000|2022-06-09 03:54:10|1798.93|1793.53|1798.93|1793.53|1798.94|1793.54|1798.88|1793.48|12
1654746860000|2022-06-09 03:54:20|1798.92|1793.52|1798.92|1793.52|1798.92|1793.52|1798.92|1793.52|1
1654746870000|2022-06-09 03:54:30|1798.93|1793.53|1799.72|1794.32|1799.72|1794.32|1798.92|1793.52|15
1654746880000|2022-06-09 03:54:40|1799.7|1794.3|1799.89|1794.49|1800.01|1794.61|1799.69|1794.29|26
1654746890000|2022-06-09 03:54:50|1799.87|1794.47|1799.86|1794.46|1799.96|1794.56|1799.7|1794.3|26
1654746900000|2022-06-09 03:55:00|1799.79|1794.39|1799.82|1794.42|1799.96|1794.56|1799.74|1794.34|13
1654746910000|2022-06-09 03:55:10|1799.89|1794.49|1799.41|1794.01|1799.96|1794.56|1799.32|1793.92|20
1654746920000|2022-06-09 03:55:20|1799.4|1794|1799.45|1794.05|1799.57|1794.17|1799.31|1793.91|20
1654746930000|2022-06-09 03:55:30|1799.38|1793.98|1799.47|1794.07|1799.57|1794.17|1799.38|1793.98|20
1654746940000|2022-06-09 03:55:40|1799.51|1794.11|1799.81|1794.41|1799.98|1794.58|1799.49|1794.09|26
1654746950000|2022-06-09 03:55:50|1799.79|1794.39|1799.78|1794.38|1799.83|1794.43|1799.72|1794.32|22
1654746960000|2022-06-09 03:56:00|1799.77|1794.37|1799.84|1794.44|1799.84|1794.44|1799.77|1794.37|14
1654746970000|2022-06-09 03:56:10|1799.86|1794.46|1799.93|1794.53|1800.08|1794.68|1799.85|1794.45|28
1654746980000|2022-06-09 03:56:20|1800.11|1794.71|1800.84|1795.44|1800.84|1795.44|1800.04|1794.64|32
1654746990000|2022-06-09 03:56:30|1801.09|1795.69|1802.78|1797.38|1802.92|1797.52|1800.96|1795.56|35
1654747000000|2022-06-09 03:56:40|1802.8|1797.4|1802|1796.6|1802.85|1797.45|1801.97|1796.57|34
1654747010000|2022-06-09 03:56:50|1801.91|1796.51|1801.84|1796.44|1802|1796.6|1801.84|1796.44|31
1654747020000|2022-06-09 03:57:00|1801.69|1796.29|1801.61|1796.21|1801.69|1796.29|1801.42|1796.02|34
1654747030000|2022-06-09 03:57:10|1801.58|1796.18|1801.59|1796.19|1801.64|1796.24|1801.44|1796.04|30
1654747040000|2022-06-09 03:57:20|1801.57|1796.17|1801.61|1796.21|1801.66|1796.26|1801.48|1796.08|32
1654747050000|2022-06-09 03:57:30|1801.59|1796.19|1801.77|1796.37|1802.01|1796.61|1801.5|1796.1|29
1654747060000|2022-06-09 03:57:40|1801.94|1796.54|1801.87|1796.47|1802.06|1796.66|1801.71|1796.31|27
1654747070000|2022-06-09 03:57:50|1801.86|1796.46|1801.9|1796.5|1802|1796.6|1801.78|1796.38|31
1654747080000|2022-06-09 03:58:00|1801.88|1796.48|1801.51|1796.11|1801.9|1796.5|1801.51|1796.11|24
1654747090000|2022-06-09 03:58:10|1801.44|1796.04|1801.35|1795.95|1801.46|1796.06|1801.34|1795.94|27
1654747100000|2022-06-09 03:58:20|1801.39|1795.99|1801.02|1795.62|1801.39|1795.99|1801|1795.6|23
1654747110000|2022-06-09 03:58:30|1801.01|1795.61|1800.93|1795.53|1801.08|1795.68|1800.51|1795.11|32
1654747120000|2022-06-09 03:58:40|1800.89|1795.49|1800.95|1795.55|1801|1795.6|1800.89|1795.49|20
1654747130000|2022-06-09 03:58:50|1800.94|1795.54|1801.09|1795.69|1801.14|1795.74|1800.94|1795.54|7
1654747140000|2022-06-09 03:59:00|1801.14|1795.74|1800.95|1795.55|1801.14|1795.74|1800.93|1795.53|22
1654747150000|2022-06-09 03:59:10|1800.96|1795.56|1800.93|1795.53|1800.96|1795.56|1800.73|1795.33|26
1654747160000|2022-06-09 03:59:20|1800.84|1795.44|1801.18|1795.78|1801.31|1795.91|1800.84|1795.44|22
1654747170000|2022-06-09 03:59:30|1801.17|1795.77|1801.13|1795.73|1801.2|1795.8|1801.1|1795.7|14
1654747180000|2022-06-09 03:59:40|1801.12|1795.72|1800.92|1795.52|1801.15|1795.75|1800.92|1795.52|19
1654747190000|2022-06-09 03:59:50|1800.93|1795.53|1800.88|1795.48|1800.97|1795.57|1800.83|1795.43|26
1654747200000|2022-06-09 04:00:00|1800.89|1795.49|1801.44|1796.04|1801.64|1796.24|1800.89|1795.49|32
1654747210000|2022-06-09 04:00:10|1801.51|1796.11|1800.52|1795.12|1801.73|1796.33|1800.49|1795.09|32
1654747220000|2022-06-09 04:00:20|1800.68|1795.28|1799.31|1793.91|1800.68|1795.28|1799.31|1793.91|32
1654747230000|2022-06-09 04:00:30|1799.26|1793.86|1799.49|1794.09|1799.51|1794.11|1799.24|1793.84|27
1654747240000|2022-06-09 04:00:40|1799.48|1794.08|1799.38|1793.98|1799.53|1794.13|1799.28|1793.88|27
1654747250000|2022-06-09 04:00:50|1799.36|1793.96|1799.46|1794.06|1799.53|1794.13|1799.36|1793.96|25
1654747260000|2022-06-09 04:01:00|1799.25|1793.85|1798.74|1793.34|1799.4|1794|1798.61|1793.21|26
1654747270000|2022-06-09 04:01:10|1798.71|1793.31|1798.79|1793.39|1798.81|1793.41|1798.62|1793.22|23
1654747280000|2022-06-09 04:01:20|1798.81|1793.41|1798.79|1793.39|1798.81|1793.41|1798.72|1793.32|14
1654747290000|2022-06-09 04:01:30|1798.78|1793.38|1798.82|1793.42|1798.86|1793.46|1798.78|1793.38|21
1654747300000|2022-06-09 04:01:40|1798.83|1793.43|1799.22|1793.82|1799.24|1793.84|1798.82|1793.42|29
1654747310000|2022-06-09 04:01:50|1799.21|1793.81|1799.17|1793.77|1799.34|1793.94|1799.15|1793.75|29
1654747320000|2022-06-09 04:02:00|1799.2|1793.8|1799.68|1794.28|1799.73|1794.33|1799.2|1793.8|25
1654747330000|2022-06-09 04:02:10|1799.67|1794.27|1799.17|1793.77|1799.7|1794.3|1799.04|1793.64|24
1654747340000|2022-06-09 04:02:20|1799.05|1793.65|1798.96|1793.56|1799.1|1793.7|1798.92|1793.52|13
1654747350000|2022-06-09 04:02:30|1798.97|1793.57|1799.32|1793.92|1799.52|1794.12|1798.97|1793.57|32
1654747360000|2022-06-09 04:02:40|1799.18|1793.78|1798.96|1793.56|1799.21|1793.81|1798.89|1793.49|26
1654747370000|2022-06-09 04:02:50|1798.97|1793.57|1798.59|1793.19|1799.06|1793.66|1798.59|1793.19|24
1654747380000|2022-06-09 04:03:00|1798.61|1793.21|1798.88|1793.48|1799.06|1793.66|1798.56|1793.16|30
1654747390000|2022-06-09 04:03:10|1798.93|1793.53|1798.95|1793.55|1798.95|1793.55|1798.86|1793.46|12
1654747400000|2022-06-09 04:03:20|1798.94|1793.54|1798.89|1793.49|1798.95|1793.55|1798.86|1793.46|16
1654747410000|2022-06-09 04:03:30|1798.87|1793.47|1798.67|1793.27|1798.96|1793.56|1798.65|1793.25|20
1654747420000|2022-06-09 04:03:40|1798.66|1793.26|1799.06|1793.66|1799.06|1793.66|1798.66|1793.26|25
1654747430000|2022-06-09 04:03:50|1799.01|1793.61|1798.83|1793.43|1799.06|1793.66|1798.82|1793.42|8
1654747440000|2022-06-09 04:04:00|1798.87|1793.47|1798.92|1793.52|1799.06|1793.66|1798.87|1793.47|17
1654747450000|2022-06-09 04:04:10|1798.93|1793.53|1798.83|1793.43|1798.94|1793.54|1798.81|1793.41|16
1654747460000|2022-06-09 04:04:20|1798.85|1793.45|1798.8|1793.4|1799.59|1794.19|1798.78|1793.38|30
1654747470000|2022-06-09 04:04:30|1798.85|1793.45|1799.21|1793.81|1799.3|1793.9|1798.83|1793.43|23
1654747480000|2022-06-09 04:04:40|1799.22|1793.82|1798.97|1793.57|1799.23|1793.83|1798.95|1793.55|15
1654747490000|2022-06-09 04:04:50|1798.96|1793.56|1798.5|1793.1|1798.98|1793.58|1798.45|1793.05|26
1654747500000|2022-06-09 04:05:00|1798.46|1793.06|1798.78|1793.38|1798.82|1793.42|1798.46|1793.06|23
1654747510000|2022-06-09 04:05:10|1798.76|1793.36|1798.76|1793.36|1798.77|1793.37|1798.54|1793.14|25
1654747520000|2022-06-09 04:05:20|1798.77|1793.37|1798.98|1793.58|1798.98|1793.58|1798.77|1793.37|27
1654747530000|2022-06-09 04:05:30|1798.95|1793.55|1798.87|1793.47|1798.97|1793.57|1798.85|1793.45|11
1654747540000|2022-06-09 04:05:40|1798.88|1793.48|1798.95|1793.55|1798.96|1793.56|1798.88|1793.48|12
1654747550000|2022-06-09 04:05:50|1798.98|1793.58|1799.06|1793.66|1799.09|1793.69|1798.98|1793.58|12
1654747560000|2022-06-09 04:06:00|1798.99|1793.59|1799.05|1793.65|1799.11|1793.71|1798.99|1793.59|12
1654747570000|2022-06-09 04:06:10|1799.11|1793.71|1798.96|1793.56|1799.16|1793.76|1798.96|1793.56|18
1654747580000|2022-06-09 04:06:20|1798.97|1793.57|1798.89|1793.49|1798.97|1793.57|1798.66|1793.26|25
1654747590000|2022-06-09 04:06:30|1798.88|1793.48|1798.87|1793.47|1798.89|1793.49|1798.85|1793.45|8
1654747600000|2022-06-09 04:06:40|1798.86|1793.46|1798.57|1793.17|1798.86|1793.46|1798.55|1793.15|20
1654747610000|2022-06-09 04:06:50|1798.55|1793.15|1798.39|1792.99|1798.55|1793.15|1798.37|1792.97|24
1654747620000|2022-06-09 04:07:00|1798.41|1793.01|1798.4|1793|1798.46|1793.06|1798.32|1792.92|15
1654747630000|2022-06-09 04:07:10|1798.44|1793.04|1798.5|1793.1|1798.58|1793.18|1798.39|1792.99|16
1654747640000|2022-06-09 04:07:20|1798.51|1793.11|1798.5|1793.1|1798.51|1793.11|1798.43|1793.03|7
1654747650000|2022-06-09 04:07:30|1798.47|1793.07|1798.49|1793.09|1798.49|1793.09|1798.39|1792.99|15
1654747660000|2022-06-09 04:07:40|1798.5|1793.1|1798.47|1793.07|1798.5|1793.1|1798.41|1793.01|22
1654747670000|2022-06-09 04:07:50|1798.48|1793.08|1798.49|1793.09|1798.72|1793.32|1798.39|1792.99|13
1654747680000|2022-06-09 04:08:00|1798.48|1793.08|1798.65|1793.25|1798.65|1793.25|1798.42|1793.02|20
1654747690000|2022-06-09 04:08:10|1798.64|1793.24|1798.58|1793.18|1798.74|1793.34|1798.53|1793.13|17
1654747700000|2022-06-09 04:08:20|1798.61|1793.21|1798.66|1793.26|1798.66|1793.26|1798.58|1793.18|4
1654747710000|2022-06-09 04:08:30|1798.58|1793.18|1799.68|1794.28|1799.8|1794.4|1798.58|1793.18|24
1654747720000|2022-06-09 04:08:40|1799.75|1794.35|1799.85|1794.45|1799.94|1794.54|1799.72|1794.32|21
1654747730000|2022-06-09 04:08:50|1799.8|1794.4|1799.89|1794.49|1799.91|1794.51|1799.77|1794.37|19
1654747740000|2022-06-09 04:09:00|1799.82|1794.42|1799.49|1794.09|1799.89|1794.49|1799.47|1794.07|23
1654747750000|2022-06-09 04:09:10|1799.46|1794.06|1798.97|1793.57|1799.46|1794.06|1798.93|1793.53|16
1654747760000|2022-06-09 04:09:20|1798.99|1793.59|1799.01|1793.61|1799.1|1793.7|1798.9|1793.5|15
1654747770000|2022-06-09 04:09:30|1799.05|1793.65|1798.83|1793.43|1799.05|1793.65|1798.73|1793.33|22
1654747780000|2022-06-09 04:09:40|1798.91|1793.51|1799.04|1793.64|1799.11|1793.71|1798.91|1793.51|29
1654747790000|2022-06-09 04:09:50|1799.08|1793.68|1799|1793.6|1799.1|1793.7|1799|1793.6|19
1654747800000|2022-06-09 04:10:00|1798.97|1793.57|1798.98|1793.58|1799.11|1793.71|1798.91|1793.51|23
1654747810000|2022-06-09 04:10:10|1798.96|1793.56|1798.98|1793.58|1799.07|1793.67|1798.91|1793.51|15
1654747820000|2022-06-09 04:10:20|1798.92|1793.52|1799.05|1793.65|1799.05|1793.65|1798.89|1793.49|17
1654747830000|2022-06-09 04:10:30|1798.91|1793.51|1798.87|1793.47|1799.02|1793.62|1798.87|1793.47|22
1654747840000|2022-06-09 04:10:40|1798.85|1793.45|1798.92|1793.52|1798.93|1793.53|1798.85|1793.45|18
1654747850000|2022-06-09 04:10:50|1798.9|1793.5|1798.9|1793.5|1798.91|1793.51|1798.84|1793.44|19
1654747860000|2022-06-09 04:11:00|1798.86|1793.46|1799.06|1793.66|1799.19|1793.79|1798.86|1793.46|21
1654747870000|2022-06-09 04:11:10|1799.07|1793.67|1799.55|1794.15|1799.55|1794.15|1799|1793.6|18
1654747880000|2022-06-09 04:11:20|1799.54|1794.14|1799.65|1794.25|1799.7|1794.3|1799.49|1794.09|22
1654747890000|2022-06-09 04:11:30|1799.69|1794.29|1799.7|1794.3|1799.71|1794.31|1799.62|1794.22|21
1654747900000|2022-06-09 04:11:40|1799.73|1794.33|1799.54|1794.14|1800.1|1794.7|1799.54|1794.14|28
1654747910000|2022-06-09 04:11:50|1799.55|1794.15|1799.64|1794.24|1799.64|1794.24|1799.53|1794.13|25
1654747920000|2022-06-09 04:12:00|1799.6|1794.2|1799.65|1794.25|1799.66|1794.26|1799.6|1794.2|11
1654747930000|2022-06-09 04:12:10|1799.63|1794.23|1799.06|1793.66|1799.63|1794.23|1799.05|1793.65|25
1654747940000|2022-06-09 04:12:20|1799.05|1793.65|1799.09|1793.69|1799.15|1793.75|1798.91|1793.51|19
1654747950000|2022-06-09 04:12:30|1799.14|1793.74|1799.35|1793.95|1799.37|1793.97|1799.05|1793.65|19
1654747960000|2022-06-09 04:12:40|1799.36|1793.96|1799.32|1793.92|1799.47|1794.07|1799.27|1793.87|23
1654747970000|2022-06-09 04:12:50|1799.41|1794.01|1799.36|1793.96|1799.45|1794.05|1799.36|1793.96|12
1654747980000|2022-06-09 04:13:00|1799.37|1793.97|1799.34|1793.94|1799.53|1794.13|1799.32|1793.92|20
1654747990000|2022-06-09 04:13:10|1799.32|1793.92|1798.02|1792.62|1799.33|1793.93|1798.02|1792.62|25
1654748000000|2022-06-09 04:13:20|1797.7|1792.3|1798.19|1792.79|1798.48|1793.08|1797.36|1791.96|37
1654748010000|2022-06-09 04:13:30|1798.23|1792.83|1798|1792.6|1798.26|1792.86|1798|1792.6|21
1654748020000|2022-06-09 04:13:40|1798.01|1792.61|1797.9|1792.5|1798.04|1792.64|1797.89|1792.49|27
1654748030000|2022-06-09 04:13:50|1797.87|1792.47|1797.91|1792.51|1797.97|1792.57|1797.87|1792.47|10
1654748040000|2022-06-09 04:14:00|1797.92|1792.52|1798.41|1793.01|1798.57|1793.17|1797.91|1792.51|22
1654748050000|2022-06-09 04:14:10|1798.5|1793.1|1797.87|1792.47|1798.54|1793.14|1797.83|1792.43|17
1654748060000|2022-06-09 04:14:20|1797.85|1792.45|1797.51|1792.11|1797.85|1792.45|1797.5|1792.1|21
1654748070000|2022-06-09 04:14:30|1797.52|1792.12|1797.49|1792.09|1797.53|1792.13|1797.42|1792.02|18
1654748080000|2022-06-09 04:14:40|1797.48|1792.08|1797.42|1792.02|1797.49|1792.09|1797.37|1791.97|12
1654748090000|2022-06-09 04:14:50|1797.43|1792.03|1797.32|1791.92|1797.43|1792.03|1797.25|1791.85|21
1654748100000|2022-06-09 04:15:00|1797.35|1791.95|1798.21|1792.81|1798.22|1792.82|1797.3|1791.9|21
1654748110000|2022-06-09 04:15:10|1798.2|1792.8|1798.08|1792.68|1798.22|1792.82|1798.06|1792.66|19
1654748120000|2022-06-09 04:15:20|1798.06|1792.66|1798.08|1792.68|1798.2|1792.8|1798|1792.6|16
1654748130000|2022-06-09 04:15:30|1798|1792.6|1798.13|1792.73|1798.22|1792.82|1797.96|1792.56|21
1654748140000|2022-06-09 04:15:40|1798.05|1792.65|1798.12|1792.72|1798.12|1792.72|1798|1792.6|24
1654748150000|2022-06-09 04:15:50|1798.15|1792.75|1798.05|1792.65|1798.22|1792.82|1797.98|1792.58|28
1654748160000|2022-06-09 04:16:00|1797.95|1792.55|1797.85|1792.45|1798.02|1792.62|1797.81|1792.41|29
1654748170000|2022-06-09 04:16:10|1797.84|1792.44|1797.76|1792.36|1797.84|1792.44|1797.69|1792.29|18
1654748180000|2022-06-09 04:16:20|1797.73|1792.33|1797.74|1792.34|1797.75|1792.35|1797.69|1792.29|13
1654748190000|2022-06-09 04:16:30|1797.75|1792.35|1797.75|1792.35|1797.8|1792.4|1797.75|1792.35|12
1654748200000|2022-06-09 04:16:40|1797.85|1792.45|1797.47|1792.07|1797.85|1792.45|1797.46|1792.06|15
1654748210000|2022-06-09 04:16:50|1797.53|1792.13|1797.15|1791.75|1797.53|1792.13|1797.14|1791.74|19
1654748220000|2022-06-09 04:17:00|1797.16|1791.76|1796.29|1790.89|1797.29|1791.89|1796.27|1790.87|17
1654748230000|2022-06-09 04:17:10|1796.26|1790.86|1796.15|1790.75|1796.31|1790.91|1795.91|1790.51|22
1654748240000|2022-06-09 04:17:20|1796.09|1790.69|1796.28|1790.88|1796.32|1790.92|1796.04|1790.64|17
1654748250000|2022-06-09 04:17:30|1796.04|1790.64|1796.29|1790.89|1796.29|1790.89|1796.04|1790.64|23
1654748260000|2022-06-09 04:17:40|1796.2|1790.8|1795.96|1790.56|1796.3|1790.9|1795.91|1790.51|25
1654748270000|2022-06-09 04:17:50|1795.95|1790.55|1795.91|1790.51|1796.03|1790.63|1795.87|1790.47|21
1654748280000|2022-06-09 04:18:00|1795.88|1790.48|1796.12|1790.72|1796.14|1790.74|1795.86|1790.46|23
1654748290000|2022-06-09 04:18:10|1796.26|1790.86|1796.18|1790.78|1796.27|1790.87|1796.03|1790.63|25
1654748300000|2022-06-09 04:18:20|1796.05|1790.65|1795.92|1790.52|1796.05|1790.65|1795.92|1790.52|12
1654748310000|2022-06-09 04:18:30|1795.95|1790.55|1795.79|1790.39|1796.03|1790.63|1795.79|1790.39|13
1654748320000|2022-06-09 04:18:40|1795.84|1790.44|1795.55|1790.15|1796.03|1790.63|1795.47|1790.07|19
1654748330000|2022-06-09 04:18:50|1795.4|1790|1795.38|1789.98|1795.5|1790.1|1795.37|1789.97|12
1654748340000|2022-06-09 04:19:00|1795.44|1790.04|1795.38|1789.98|1795.44|1790.04|1795.37|1789.97|8
1654748350000|2022-06-09 04:19:10|1795.39|1789.99|1795.92|1790.52|1796.12|1790.72|1795.39|1789.99|28
1654748360000|2022-06-09 04:19:20|1795.84|1790.44|1796.34|1790.94|1796.37|1790.97|1795.84|1790.44|10
1654748370000|2022-06-09 04:19:30|1796.25|1790.85|1796.49|1791.09|1796.49|1791.09|1796.23|1790.83|14
1654748380000|2022-06-09 04:19:40|1796.51|1791.11|1796.51|1791.11|1796.51|1791.11|1796.37|1790.97|7
1654748390000|2022-06-09 04:19:50|1796.38|1790.98|1796.43|1791.03|1796.51|1791.11|1796.35|1790.95|21
1654748400000|2022-06-09 04:20:00|1796.36|1790.96|1796.51|1791.11|1796.62|1791.22|1796.36|1790.96|25
1654748410000|2022-06-09 04:20:10|1796.52|1791.12|1796.47|1791.07|1796.59|1791.19|1796.47|1791.07|10
1654748420000|2022-06-09 04:20:20|1796.48|1791.08|1796.53|1791.13|1796.59|1791.19|1796.47|1791.07|17
1654748430000|2022-06-09 04:20:30|1796.54|1791.14|1796.6|1791.2|1796.6|1791.2|1796.51|1791.11|12
1654748440000|2022-06-09 04:20:40|1796.59|1791.19|1796.52|1791.12|1796.59|1791.19|1796.5|1791.1|17
1654748450000|2022-06-09 04:20:50|1796.53|1791.13|1796.55|1791.15|1796.55|1791.15|1796.53|1791.13|6
1654748460000|2022-06-09 04:21:00|1796.59|1791.19|1796.48|1791.08|1796.59|1791.19|1796.48|1791.08|10
1654748470000|2022-06-09 04:21:10|1796.34|1790.94|1796.99|1791.59|1797.1|1791.7|1796.13|1790.73|27
1654748480000|2022-06-09 04:21:20|1797.02|1791.62|1796.98|1791.58|1797.1|1791.7|1796.96|1791.56|13
1654748490000|2022-06-09 04:21:30|1796.99|1791.59|1797.17|1791.77|1797.2|1791.8|1796.96|1791.56|19
1654748500000|2022-06-09 04:21:40|1797.19|1791.79|1797.5|1792.1|1797.63|1792.23|1797.1|1791.7|19
1654748510000|2022-06-09 04:21:50|1797.58|1792.18|1797.56|1792.16|1797.6|1792.2|1797.47|1792.07|27
1654748520000|2022-06-09 04:22:00|1797.53|1792.13|1797.58|1792.18|1797.61|1792.21|1797.53|1792.13|17
1654748530000|2022-06-09 04:22:10|1797.59|1792.19|1798.33|1792.93|1798.33|1792.93|1797.59|1792.19|18
1654748540000|2022-06-09 04:22:20|1798.31|1792.91|1798.44|1793.04|1798.44|1793.04|1798.24|1792.84|13
1654748550000|2022-06-09 04:22:30|1798.41|1793.01|1798.41|1793.01|1798.45|1793.05|1798.32|1792.92|16
1654748560000|2022-06-09 04:22:40|1798.31|1792.91|1798.29|1792.89|1798.48|1793.08|1798.29|1792.89|21
1654748570000|2022-06-09 04:22:50|1798.4|1793|1798.56|1793.16|1798.56|1793.16|1798.38|1792.98|16
1654748580000|2022-06-09 04:23:00|1798.48|1793.08|1798.41|1793.01|1798.54|1793.14|1798.39|1792.99|26
1654748590000|2022-06-09 04:23:10|1798.09|1792.69|1798.16|1792.76|1798.18|1792.78|1798.04|1792.64|18
1654748600000|2022-06-09 04:23:20|1798.14|1792.74|1798.16|1792.76|1798.2|1792.8|1798.14|1792.74|7
1654748610000|2022-06-09 04:23:30|1798.17|1792.77|1798.17|1792.77|1798.22|1792.82|1798.05|1792.65|16
1654748620000|2022-06-09 04:23:40|1798.18|1792.78|1798.11|1792.71|1798.18|1792.78|1798.08|1792.68|9
1654748630000|2022-06-09 04:23:50|1798.19|1792.79|1798.46|1793.06|1798.59|1793.19|1798.19|1792.79|15
1654748640000|2022-06-09 04:24:00|1798.4|1793|1798.51|1793.11|1798.51|1793.11|1798.36|1792.96|14
1654748650000|2022-06-09 04:24:10|1798.44|1793.04|1798.44|1793.04|1798.44|1793.04|1798.41|1793.01|6
1654748660000|2022-06-09 04:24:20|1798.49|1793.09|1798.44|1793.04|1798.62|1793.22|1798.43|1793.03|11
1654748670000|2022-06-09 04:24:30|1798.53|1793.13|1798.07|1792.67|1798.61|1793.21|1798.07|1792.67|17
1654748680000|2022-06-09 04:24:40|1798.08|1792.68|1798.15|1792.75|1798.23|1792.83|1798.08|1792.68|19
1654748690000|2022-06-09 04:24:50|1798.14|1792.74|1798.16|1792.76|1798.27|1792.87|1798.12|1792.72|30
1654748700000|2022-06-09 04:25:00|1798.17|1792.77|1798.19|1792.79|1798.25|1792.85|1798.15|1792.75|20
1654748710000|2022-06-09 04:25:10|1798.17|1792.77|1798.89|1793.49|1798.89|1793.49|1798.17|1792.77|26
1654748720000|2022-06-09 04:25:20|1798.59|1793.19|1799.62|1794.22|1799.62|1794.22|1798.36|1792.96|13
1654748730000|2022-06-09 04:25:30|1799.63|1794.23|1799.79|1794.39|1800.04|1794.64|1799.63|1794.23|28
1654748740000|2022-06-09 04:25:40|1799.81|1794.41|1799.78|1794.38|1799.94|1794.54|1799.72|1794.32|21
1654748750000|2022-06-09 04:25:50|1799.72|1794.32|1799.99|1794.59|1800.03|1794.63|1799.7|1794.3|7
1654748760000|2022-06-09 04:26:00|1799.95|1794.55|1799.94|1794.54|1799.95|1794.55|1799.9|1794.5|9
1654748770000|2022-06-09 04:26:10|1799.93|1794.53|1800.04|1794.64|1800.05|1794.65|1799.9|1794.5|14
1654748780000|2022-06-09 04:26:20|1800.05|1794.65|1800.81|1795.41|1800.93|1795.53|1800.03|1794.63|27
1654748790000|2022-06-09 04:26:30|1800.8|1795.4|1801.22|1795.82|1801.22|1795.82|1800.73|1795.33|20
1654748800000|2022-06-09 04:26:40|1801.11|1795.71|1801.06|1795.66|1801.22|1795.82|1801.03|1795.63|14
1654748810000|2022-06-09 04:26:50|1801.02|1795.62|1801.38|1795.98|1801.38|1795.98|1801.02|1795.62|19
1654748820000|2022-06-09 04:27:00|1801.41|1796.01|1801.73|1796.33|1802.33|1796.93|1801.41|1796.01|31
1654748830000|2022-06-09 04:27:10|1801.47|1796.07|1801.63|1796.23|1802.35|1796.95|1801.47|1796.07|22
1654748840000|2022-06-09 04:27:20|1801.69|1796.29|1801.75|1796.35|1801.75|1796.35|1801.47|1796.07|13
1654748850000|2022-06-09 04:27:30|1801.55|1796.15|1801.55|1796.15|1801.55|1796.15|1801.5|1796.1|3
1654748860000|2022-06-09 04:27:40|1801.75|1796.35|1801.55|1796.15|1801.75|1796.35|1801.55|1796.15|8
1654748870000|2022-06-09 04:27:50|1801.57|1796.17|1801.05|1795.65|1801.57|1796.17|1800.98|1795.58|26
1654748880000|2022-06-09 04:28:00|1801.1|1795.7|1801.07|1795.67|1801.17|1795.77|1801.03|1795.63|18
1654748890000|2022-06-09 04:28:10|1801.08|1795.68|1800.54|1795.14|1801.14|1795.74|1800.52|1795.12|28
1654748900000|2022-06-09 04:28:20|1800.52|1795.12|1799.69|1794.29|1800.52|1795.12|1799.55|1794.15|31
1654748910000|2022-06-09 04:28:30|1799.74|1794.34|1800.08|1794.68|1800.12|1794.72|1799.74|1794.34|21
1654748920000|2022-06-09 04:28:40|1800.13|1794.73|1800.04|1794.64|1800.27|1794.87|1800.03|1794.63|23
1654748930000|2022-06-09 04:28:50|1800.07|1794.67|1799.95|1794.55|1800.12|1794.72|1799.94|1794.54|20
1654748940000|2022-06-09 04:29:00|1799.96|1794.56|1800.97|1795.57|1800.98|1795.58|1799.93|1794.53|26
1654748950000|2022-06-09 04:29:10|1800.96|1795.56|1800.62|1795.22|1800.96|1795.56|1800.53|1795.13|25
1654748960000|2022-06-09 04:29:20|1800.75|1795.35|1800.59|1795.19|1800.95|1795.55|1800.57|1795.17|29
1654748970000|2022-06-09 04:29:30|1800.58|1795.18|1800.04|1794.64|1800.72|1795.32|1800.04|1794.64|25
1654748980000|2022-06-09 04:29:40|1800.09|1794.69|1800.03|1794.63|1800.09|1794.69|1799.95|1794.55|29
1654748990000|2022-06-09 04:29:50|1799.99|1794.59|1800.01|1794.61|1800.05|1794.65|1799.95|1794.55|26
1654749000000|2022-06-09 04:30:00|1800.04|1794.64|1800.45|1795.05|1800.47|1795.07|1800.04|1794.64|28
1654749010000|2022-06-09 04:30:10|1800.39|1794.99|1800.47|1795.07|1800.48|1795.08|1800.34|1794.94|14
1654749020000|2022-06-09 04:30:20|1800.43|1795.03|1799.81|1794.41|1800.46|1795.06|1799.81|1794.41|31
1654749030000|2022-06-09 04:30:30|1799.86|1794.46|1799.82|1794.42|1799.91|1794.51|1799.79|1794.39|26
1654749040000|2022-06-09 04:30:40|1799.86|1794.46|1799.89|1794.49|1799.9|1794.5|1799.86|1794.46|8
1654749050000|2022-06-09 04:30:50|1799.88|1794.48|1799.32|1793.92|1799.96|1794.56|1799.2|1793.8|27
1654749060000|2022-06-09 04:31:00|1799.23|1793.83|1798.48|1793.08|1799.33|1793.93|1798.48|1793.08|25
1654749070000|2022-06-09 04:31:10|1798.41|1793.01|1798.43|1793.03|1798.49|1793.09|1798.32|1792.92|25
1654749080000|2022-06-09 04:31:20|1798.42|1793.02|1798.43|1793.03|1798.48|1793.08|1798.36|1792.96|20
1654749090000|2022-06-09 04:31:30|1798.44|1793.04|1798.44|1793.04|1798.48|1793.08|1798.44|1793.04|6
1654749100000|2022-06-09 04:31:40|1798.42|1793.02|1798.45|1793.05|1798.48|1793.08|1798.42|1793.02|12
1654749110000|2022-06-09 04:31:50|1798.46|1793.06|1798.7|1793.3|1798.7|1793.3|1798.46|1793.06|7
1654749120000|2022-06-09 04:32:00|1798.76|1793.36|1798.66|1793.26|1798.76|1793.36|1798.53|1793.13|22
1654749130000|2022-06-09 04:32:10|1798.61|1793.21|1798.6|1793.2|1798.63|1793.23|1798.57|1793.17|15
1654749140000|2022-06-09 04:32:20|1798.59|1793.19|1798.56|1793.16|1798.68|1793.28|1798.54|1793.14|24
1654749150000|2022-06-09 04:32:30|1798.55|1793.15|1797.87|1792.47|1798.56|1793.16|1797.87|1792.47|28
1654749160000|2022-06-09 04:32:40|1797.93|1792.53|1797.99|1792.59|1798.02|1792.62|1797.86|1792.46|20
1654749170000|2022-06-09 04:32:50|1798.01|1792.61|1798.01|1792.61|1798.04|1792.64|1797.99|1792.59|13
1654749180000|2022-06-09 04:33:00|1798.02|1792.62|1798.16|1792.76|1798.16|1792.76|1798.01|1792.61|12
1654749190000|2022-06-09 04:33:10|1798.46|1793.06|1798.54|1793.14|1798.76|1793.36|1798.46|1793.06|28
1654749200000|2022-06-09 04:33:20|1798.56|1793.16|1798.65|1793.25|1798.81|1793.41|1798.55|1793.15|21
1654749210000|2022-06-09 04:33:30|1798.66|1793.26|1798.59|1793.19|1798.66|1793.26|1798.46|1793.06|17
1654749220000|2022-06-09 04:33:40|1798.6|1793.2|1798.81|1793.41|1798.82|1793.42|1798.57|1793.17|23
1654749230000|2022-06-09 04:33:50|1798.76|1793.36|1798.71|1793.31|1798.8|1793.4|1798.64|1793.24|13
1654749240000|2022-06-09 04:34:00|1798.7|1793.3|1798.76|1793.36|1798.76|1793.36|1798.59|1793.19|9
1654749250000|2022-06-09 04:34:10|1798.74|1793.34|1798.45|1793.05|1798.76|1793.36|1798.45|1793.05|19
1654749260000|2022-06-09 04:34:20|1798.4|1793|1798.29|1792.89|1798.45|1793.05|1798.2|1792.8|25
1654749270000|2022-06-09 04:34:30|1798.35|1792.95|1798.63|1793.23|1798.63|1793.23|1798.29|1792.89|15
1654749280000|2022-06-09 04:34:40|1798.65|1793.25|1798.79|1793.39|1798.85|1793.45|1798.62|1793.22|23
1654749290000|2022-06-09 04:34:50|1798.77|1793.37|1798.86|1793.46|1798.89|1793.49|1798.75|1793.35|25
1654749300000|2022-06-09 04:35:00|1798.87|1793.47|1798.85|1793.45|1799.03|1793.63|1798.82|1793.42|18
1654749310000|2022-06-09 04:35:10|1798.81|1793.41|1798.89|1793.49|1798.89|1793.49|1798.78|1793.38|10
1654749320000|2022-06-09 04:35:20|1798.81|1793.41|1798.85|1793.45|1798.92|1793.52|1798.79|1793.39|19
1654749330000|2022-06-09 04:35:30|1798.86|1793.46|1798.96|1793.56|1798.96|1793.56|1798.78|1793.38|14
1654749340000|2022-06-09 04:35:40|1798.92|1793.52|1798.9|1793.5|1798.94|1793.54|1798.83|1793.43|8
1654749350000|2022-06-09 04:35:50|1798.85|1793.45|1798.21|1792.81|1798.85|1793.45|1798.21|1792.81|17
1654749360000|2022-06-09 04:36:00|1798.31|1792.91|1798.31|1792.91|1798.35|1792.95|1798.22|1792.82|18
1654749370000|2022-06-09 04:36:10|1798.3|1792.9|1798.44|1793.04|1798.5|1793.1|1798.29|1792.89|22
1654749380000|2022-06-09 04:36:20|1798.42|1793.02|1798.33|1792.93|1798.45|1793.05|1798.29|1792.89|16
1654749390000|2022-06-09 04:36:30|1798.35|1792.95|1798.44|1793.04|1798.45|1793.05|1798.34|1792.94|23
1654749400000|2022-06-09 04:36:40|1798.46|1793.06|1798.51|1793.11|1798.52|1793.12|1798.42|1793.02|17
1654749410000|2022-06-09 04:36:50|1798.52|1793.12|1798.42|1793.02|1798.52|1793.12|1798.35|1792.95|16
1654749420000|2022-06-09 04:37:00|1798.44|1793.04|1798.71|1793.31|1798.95|1793.55|1798.35|1792.95|28
1654749430000|2022-06-09 04:37:10|1798.7|1793.3|1798.49|1793.09|1798.75|1793.35|1798.49|1793.09|21
1654749440000|2022-06-09 04:37:20|1798.56|1793.16|1797.94|1792.54|1798.56|1793.16|1797.91|1792.51|26
1654749450000|2022-06-09 04:37:30|1797.93|1792.53|1798.06|1792.66|1798.23|1792.83|1797.93|1792.53|23
1654749460000|2022-06-09 04:37:40|1798.07|1792.67|1798.21|1792.81|1798.29|1792.89|1798.07|1792.67|26
1654749470000|2022-06-09 04:37:50|1798.16|1792.76|1798.71|1793.31|1798.79|1793.39|1798.16|1792.76|28
1654749480000|2022-06-09 04:38:00|1798.79|1793.39|1798.84|1793.44|1798.95|1793.55|1798.73|1793.33|12
1654749490000|2022-06-09 04:38:10|1798.85|1793.45|1798.85|1793.45|1798.86|1793.46|1798.69|1793.29|11
1654749500000|2022-06-09 04:38:20|1798.82|1793.42|1799.21|1793.81|1799.31|1793.91|1798.79|1793.39|18
1654749510000|2022-06-09 04:38:30|1799.2|1793.8|1799.24|1793.84|1799.32|1793.92|1799.2|1793.8|20
1654749520000|2022-06-09 04:38:40|1799.18|1793.78|1799.2|1793.8|1799.3|1793.9|1799.18|1793.78|18
1654749530000|2022-06-09 04:38:50|1799.16|1793.76|1799.28|1793.88|1799.31|1793.91|1799.12|1793.72|25
1654749540000|2022-06-09 04:39:00|1799.27|1793.87|1799.28|1793.88|1799.31|1793.91|1799.21|1793.81|16
1654749550000|2022-06-09 04:39:10|1799.3|1793.9|1799.29|1793.89|1799.3|1793.9|1799.27|1793.87|9
1654749560000|2022-06-09 04:39:20|1799.27|1793.87|1799.29|1793.89|1799.32|1793.92|1799.27|1793.87|17
1654749570000|2022-06-09 04:39:30|1799.32|1793.92|1799.3|1793.9|1799.39|1793.99|1799.26|1793.86|17
1654749580000|2022-06-09 04:39:40|1799.28|1793.88|1799.29|1793.89|1799.3|1793.9|1799.27|1793.87|14
1654749590000|2022-06-09 04:39:50|1799.28|1793.88|1799.28|1793.88|1799.3|1793.9|1799.27|1793.87|8
1654749600000|2022-06-09 04:40:00|1799.27|1793.87|1798.91|1793.51|1799.31|1793.91|1798.71|1793.31|33
1654749610000|2022-06-09 04:40:10|1798.93|1793.53|1798.96|1793.56|1798.98|1793.58|1798.84|1793.44|22
1654749620000|2022-06-09 04:40:20|1798.94|1793.54|1798.79|1793.39|1798.95|1793.55|1798.78|1793.38|17
1654749630000|2022-06-09 04:40:30|1798.78|1793.38|1798.93|1793.53|1798.98|1793.58|1798.78|1793.38|22
1654749640000|2022-06-09 04:40:40|1798.96|1793.56|1798.86|1793.46|1799.01|1793.61|1798.86|1793.46|22
1654749650000|2022-06-09 04:40:50|1798.87|1793.47|1798.94|1793.54|1799|1793.6|1798.85|1793.45|29
1654749660000|2022-06-09 04:41:00|1798.99|1793.59|1798.9|1793.5|1798.99|1793.59|1798.88|1793.48|7
1654749670000|2022-06-09 04:41:10|1798.88|1793.48|1798.87|1793.47|1798.89|1793.49|1798.87|1793.47|3
1654749680000|2022-06-09 04:41:20|1798.86|1793.46|1798.23|1792.83|1798.86|1793.46|1798.22|1792.82|17
1654749690000|2022-06-09 04:41:30|1798.24|1792.84|1798.23|1792.83|1798.32|1792.92|1798.23|1792.83|15
1654749700000|2022-06-09 04:41:40|1798.24|1792.84|1798.27|1792.87|1798.29|1792.89|1798.23|1792.83|15
1654749720000|2022-06-09 04:42:00|1798.25|1792.85|1798.61|1793.21|1798.64|1793.24|1798.24|1792.84|23
1654749730000|2022-06-09 04:42:10|1798.63|1793.23|1798.52|1793.12|1798.72|1793.32|1798.38|1792.98|25
1654749740000|2022-06-09 04:42:20|1798.53|1793.13|1798.49|1793.09|1798.54|1793.14|1798.49|1793.09|9
1654749750000|2022-06-09 04:42:30|1798.5|1793.1|1799.23|1793.83|1799.23|1793.83|1798.49|1793.09|24
1654749760000|2022-06-09 04:42:40|1799.26|1793.86|1799.18|1793.78|1799.35|1793.95|1799.18|1793.78|21
1654749770000|2022-06-09 04:42:50|1799.19|1793.79|1799.12|1793.72|1799.35|1793.95|1799.03|1793.63|21
1654749780000|2022-06-09 04:43:00|1799.14|1793.74|1799.65|1794.25|1799.73|1794.33|1799.14|1793.74|21
1654749790000|2022-06-09 04:43:10|1799.73|1794.33|1799.71|1794.31|1799.73|1794.33|1799.38|1793.98|21
1654749800000|2022-06-09 04:43:20|1799.66|1794.26|1800.15|1794.75|1800.26|1794.86|1799.66|1794.26|32
1654749810000|2022-06-09 04:43:30|1800.18|1794.78|1800.61|1795.21|1800.61|1795.21|1800.18|1794.78|21
1654749820000|2022-06-09 04:43:40|1800.64|1795.24|1800.49|1795.09|1800.65|1795.25|1800.32|1794.92|25
1654749830000|2022-06-09 04:43:50|1800.5|1795.1|1800.25|1794.85|1800.52|1795.12|1800.18|1794.78|20
1654749840000|2022-06-09 04:44:00|1800.46|1795.06|1800.41|1795.01|1800.46|1795.06|1800.25|1794.85|9
1654749850000|2022-06-09 04:44:10|1800.39|1794.99|1800.39|1794.99|1800.39|1794.99|1800.39|1794.99|1
1654749860000|2022-06-09 04:44:20|1800.4|1795|1800.58|1795.18|1800.58|1795.18|1800.4|1795|8
1654749870000|2022-06-09 04:44:30|1800.53|1795.13|1800.66|1795.26|1800.83|1795.43|1800.43|1795.03|21
1654749880000|2022-06-09 04:44:40|1800.67|1795.27|1800.88|1795.48|1801.02|1795.62|1800.62|1795.22|17
1654749890000|2022-06-09 04:44:50|1800.94|1795.54|1800.83|1795.43|1801.02|1795.62|1800.74|1795.34|24
1654749900000|2022-06-09 04:45:00|1800.86|1795.46|1800.83|1795.43|1800.98|1795.58|1800.71|1795.31|24
1654749910000|2022-06-09 04:45:10|1800.84|1795.44|1800.91|1795.51|1801|1795.6|1800.84|1795.44|10
1654749920000|2022-06-09 04:45:20|1800.8|1795.4|1800.06|1794.66|1800.81|1795.41|1800.03|1794.63|17
1654749930000|2022-06-09 04:45:30|1800.07|1794.67|1800.06|1794.66|1800.1|1794.7|1800.05|1794.65|9
1654749940000|2022-06-09 04:45:40|1800.09|1794.69|1800|1794.6|1800.17|1794.77|1800|1794.6|10
1654749950000|2022-06-09 04:45:50|1800.01|1794.61|1799.09|1793.69|1800.01|1794.61|1799.09|1793.69|33
1654749960000|2022-06-09 04:46:00|1799.06|1793.66|1798.45|1793.05|1799.17|1793.77|1798.28|1792.88|31
1654749970000|2022-06-09 04:46:10|1798.44|1793.04|1797.93|1792.53|1798.6|1793.2|1797.69|1792.29|25
1654749980000|2022-06-09 04:46:20|1797.71|1792.31|1797.78|1792.38|1797.87|1792.47|1797.71|1792.31|12
1654749990000|2022-06-09 04:46:30|1797.77|1792.37|1797.93|1792.53|1797.95|1792.55|1797.77|1792.37|20
1654750000000|2022-06-09 04:46:40|1797.88|1792.48|1797.94|1792.54|1798.02|1792.62|1797.85|1792.45|25
1654750010000|2022-06-09 04:46:50|1797.99|1792.59|1797.92|1792.52|1797.99|1792.59|1797.89|1792.49|25
1654750020000|2022-06-09 04:47:00|1797.96|1792.56|1797.82|1792.42|1798.05|1792.65|1797.81|1792.41|24
1654750030000|2022-06-09 04:47:10|1797.9|1792.5|1798.17|1792.77|1798.17|1792.77|1797.83|1792.43|24
1654750040000|2022-06-09 04:47:20|1798.21|1792.81|1798.2|1792.8|1798.57|1793.17|1798.14|1792.74|33
1654750050000|2022-06-09 04:47:30|1798.14|1792.74|1797.95|1792.55|1798.14|1792.74|1797.89|1792.49|27
1654750060000|2022-06-09 04:47:40|1797.94|1792.54|1798.02|1792.62|1798.05|1792.65|1797.85|1792.45|14
1654750070000|2022-06-09 04:47:50|1798.03|1792.63|1798.07|1792.67|1798.14|1792.74|1798|1792.6|21
1654750080000|2022-06-09 04:48:00|1798.06|1792.66|1798.06|1792.66|1798.2|1792.8|1797.97|1792.57|19
1654750090000|2022-06-09 04:48:10|1798.07|1792.67|1798.1|1792.7|1798.2|1792.8|1798.04|1792.64|16
1654750100000|2022-06-09 04:48:20|1798.09|1792.69|1798.2|1792.8|1798.39|1792.99|1798.09|1792.69|27
1654750110000|2022-06-09 04:48:30|1798.21|1792.81|1798.17|1792.77|1798.31|1792.91|1798.14|1792.74|22
1654750120000|2022-06-09 04:48:40|1798.16|1792.76|1798.09|1792.69|1798.38|1792.98|1797.97|1792.57|31
1654750130000|2022-06-09 04:48:50|1798.04|1792.64|1798.07|1792.67|1798.36|1792.96|1798.01|1792.61|25
1654750140000|2022-06-09 04:49:00|1798.02|1792.62|1797.9|1792.5|1798.08|1792.68|1797.74|1792.34|20
1654750150000|2022-06-09 04:49:10|1797.97|1792.57|1798.03|1792.63|1798.03|1792.63|1797.88|1792.48|19
1654750160000|2022-06-09 04:49:20|1798.07|1792.67|1797.33|1791.93|1798.09|1792.69|1797.28|1791.88|24
1654750170000|2022-06-09 04:49:30|1797.32|1791.92|1797.42|1792.02|1797.55|1792.15|1797.28|1791.88|26
1654750180000|2022-06-09 04:49:40|1797.41|1792.01|1797.44|1792.04|1797.48|1792.08|1797.38|1791.98|28
1654750190000|2022-06-09 04:49:50|1797.69|1792.29|1798.1|1792.7|1798.19|1792.79|1797.69|1792.29|31
1654750200000|2022-06-09 04:50:00|1798.08|1792.68|1798.02|1792.62|1798.12|1792.72|1797.85|1792.45|26
1654750210000|2022-06-09 04:50:10|1797.98|1792.58|1797.98|1792.58|1798.03|1792.63|1797.98|1792.58|18
1654750220000|2022-06-09 04:50:20|1798|1792.6|1797.99|1792.59|1798.04|1792.64|1797.94|1792.54|19
1654750230000|2022-06-09 04:50:30|1797.98|1792.58|1797.95|1792.55|1798.05|1792.65|1797.92|1792.52|22
1654750240000|2022-06-09 04:50:40|1797.97|1792.57|1798.05|1792.65|1798.58|1793.18|1797.97|1792.57|26
1654750250000|2022-06-09 04:50:50|1798.04|1792.64|1798.12|1792.72|1798.13|1792.73|1797.89|1792.49|25
1654750260000|2022-06-09 04:51:00|1798.13|1792.73|1798.65|1793.25|1798.65|1793.25|1798.13|1792.73|27
1654750270000|2022-06-09 04:51:10|1798.63|1793.23|1798.66|1793.26|1798.66|1793.26|1798.58|1793.18|17
1654750280000|2022-06-09 04:51:20|1798.84|1793.44|1798.87|1793.47|1799.05|1793.65|1798.59|1793.19|14
1654750290000|2022-06-09 04:51:30|1798.88|1793.48|1799|1793.6|1799.05|1793.65|1798.83|1793.43|11
1654750300000|2022-06-09 04:51:40|1799.01|1793.61|1798.92|1793.52|1799.01|1793.61|1798.87|1793.47|14
1654750310000|2022-06-09 04:51:50|1798.99|1793.59|1799.6|1794.2|1799.63|1794.23|1798.92|1793.52|18
1654750320000|2022-06-09 04:52:00|1799.56|1794.16|1799.52|1794.12|1799.65|1794.25|1799.47|1794.07|22
1654750330000|2022-06-09 04:52:10|1799.54|1794.14|1799.22|1793.82|1799.63|1794.23|1799.16|1793.76|17
1654750340000|2022-06-09 04:52:20|1799.14|1793.74|1799.31|1793.91|1799.31|1793.91|1799.14|1793.74|24
1654750350000|2022-06-09 04:52:30|1799.26|1793.86|1799.29|1793.89|1799.31|1793.91|1799.26|1793.86|13
1654750360000|2022-06-09 04:52:40|1799.28|1793.88|1799.18|1793.78|1799.29|1793.89|1799.18|1793.78|15
1654750370000|2022-06-09 04:52:50|1799.3|1793.9|1799.23|1793.83|1799.3|1793.9|1799.13|1793.73|11
1654750380000|2022-06-09 04:53:00|1799.21|1793.81|1800.07|1794.67|1800.14|1794.74|1799.21|1793.81|21
1654750390000|2022-06-09 04:53:10|1800.14|1794.74|1800.37|1794.97|1800.4|1795|1800.14|1794.74|25
1654750400000|2022-06-09 04:53:20|1800.36|1794.96|1800.39|1794.99|1800.4|1795|1800.36|1794.96|11
1654750410000|2022-06-09 04:53:30|1800.36|1794.96|1800.36|1794.96|1800.39|1794.99|1800.16|1794.76|21
1654750420000|2022-06-09 04:53:40|1800.33|1794.93|1800.35|1794.95|1800.37|1794.97|1800.33|1794.93|9
1654750430000|2022-06-09 04:53:50|1800.37|1794.97|1800.35|1794.95|1800.37|1794.97|1800.35|1794.95|4
1654750440000|2022-06-09 04:54:00|1800.39|1794.99|1800.43|1795.03|1800.51|1795.11|1800.34|1794.94|17
1654750450000|2022-06-09 04:54:10|1800.38|1794.98|1800.41|1795.01|1800.59|1795.19|1800.38|1794.98|20
1654750460000|2022-06-09 04:54:20|1800.43|1795.03|1800.02|1794.62|1800.52|1795.12|1800.02|1794.62|22
1654750470000|2022-06-09 04:54:30|1800.01|1794.61|1800.12|1794.72|1800.15|1794.75|1800.01|1794.61|27
1654750480000|2022-06-09 04:54:40|1800.11|1794.71|1799.76|1794.36|1800.11|1794.71|1799.74|1794.34|28
1654750490000|2022-06-09 04:54:50|1799.75|1794.35|1799.76|1794.36|1799.76|1794.36|1799.72|1794.32|16
1654750500000|2022-06-09 04:55:00|1799.75|1794.35|1798.79|1793.39|1799.76|1794.36|1798.71|1793.31|30
1654750510000|2022-06-09 04:55:10|1798.74|1793.34|1798.17|1792.77|1798.82|1793.42|1798.17|1792.77|19
1654750520000|2022-06-09 04:55:20|1798.16|1792.76|1798.13|1792.73|1798.16|1792.76|1798.05|1792.65|26
1654750530000|2022-06-09 04:55:30|1798.08|1792.68|1799|1793.6|1799.12|1793.72|1798.08|1792.68|29
1654750540000|2022-06-09 04:55:40|1799.02|1793.62|1798.78|1793.38|1799.02|1793.62|1798.71|1793.31|23
1654750550000|2022-06-09 04:55:50|1798.72|1793.32|1798.78|1793.38|1798.79|1793.39|1798.72|1793.32|16
1654750560000|2022-06-09 04:56:00|1799.01|1793.61|1799.7|1794.3|1799.7|1794.3|1799.01|1793.61|21
1654750570000|2022-06-09 04:56:10|1799.78|1794.38|1799.67|1794.27|1799.78|1794.38|1799.54|1794.14|32
1654750580000|2022-06-09 04:56:20|1799.66|1794.26|1799.75|1794.35|1799.77|1794.37|1799.56|1794.16|22
1654750590000|2022-06-09 04:56:30|1799.74|1794.34|1799.78|1794.38|1799.79|1794.39|1799.63|1794.23|13
1654750600000|2022-06-09 04:56:40|1799.79|1794.39|1799.71|1794.31|1799.79|1794.39|1799.58|1794.18|27
1654750610000|2022-06-09 04:56:50|1799.62|1794.22|1799.68|1794.28|1799.74|1794.34|1799.6|1794.2|19
1654750620000|2022-06-09 04:57:00|1799.66|1794.26|1799.63|1794.23|1799.7|1794.3|1799.62|1794.22|23
1654750630000|2022-06-09 04:57:10|1799.66|1794.26|1800.32|1794.92|1800.34|1794.94|1799.65|1794.25|26
1654750640000|2022-06-09 04:57:20|1800.34|1794.94|1800.23|1794.83|1800.34|1794.94|1800.06|1794.66|18
1654750650000|2022-06-09 04:57:30|1800.24|1794.84|1800.65|1795.25|1800.65|1795.25|1799.74|1794.34|29
1654750660000|2022-06-09 04:57:40|1800.63|1795.23|1800.5|1795.1|1800.63|1795.23|1800.45|1795.05|21
1654750670000|2022-06-09 04:57:50|1800.53|1795.13|1800.52|1795.12|1800.58|1795.18|1800.47|1795.07|16
1654750680000|2022-06-09 04:58:00|1800.5|1795.1|1800.5|1795.1|1800.5|1795.1|1800.47|1795.07|8
1654750690000|2022-06-09 04:58:10|1800.46|1795.06|1800.45|1795.05|1800.56|1795.16|1800.45|1795.05|17
1654750700000|2022-06-09 04:58:20|1800.46|1795.06|1800.41|1795.01|1800.47|1795.07|1800.4|1795|18
1654750710000|2022-06-09 04:58:30|1800.42|1795.02|1800.43|1795.03|1800.43|1795.03|1800.41|1795.01|4
1654750720000|2022-06-09 04:58:40|1800.42|1795.02|1800.41|1795.01|1800.43|1795.03|1800.4|1795|7
1654750730000|2022-06-09 04:58:50|1800.38|1794.98|1799.69|1794.29|1800.41|1795.01|1799.53|1794.13|23
1654750740000|2022-06-09 04:59:00|1799.7|1794.3|1799.7|1794.3|1799.74|1794.34|1799.67|1794.27|13
1654750750000|2022-06-09 04:59:10|1799.74|1794.34|1800.25|1794.85|1800.26|1794.86|1799.68|1794.28|23
1654750760000|2022-06-09 04:59:20|1800.26|1794.86|1800.46|1795.06|1800.54|1795.14|1800.18|1794.78|22
1654750770000|2022-06-09 04:59:30|1800.38|1794.98|1800.25|1794.85|1800.41|1795.01|1800.2|1794.8|17
1654750780000|2022-06-09 04:59:40|1800.3|1794.9|1799.88|1794.48|1800.35|1794.95|1799.82|1794.42|28
1654750790000|2022-06-09 04:59:50|1799.76|1794.36|1799.85|1794.45|1799.89|1794.49|1799.6|1794.2|21
1654750800000|2022-06-09 05:00:00|1799.86|1794.46|1799.58|1794.18|1800.28|1794.88|1799.51|1794.11|34
1654750810000|2022-06-09 05:00:10|1799.59|1794.19|1799.31|1793.91|1799.67|1794.27|1799.29|1793.89|23
1654750820000|2022-06-09 05:00:20|1799.28|1793.88|1800.13|1794.73|1800.13|1794.73|1799.26|1793.86|20
1654750830000|2022-06-09 05:00:30|1800.14|1794.74|1799.92|1794.52|1800.14|1794.74|1799.92|1794.52|23
1654750840000|2022-06-09 05:00:40|1799.98|1794.58|1800.48|1795.08|1800.48|1795.08|1799.88|1794.48|30
1654750850000|2022-06-09 05:00:50|1800.54|1795.14|1800.51|1795.11|1800.75|1795.35|1800.43|1795.03|30
1654750860000|2022-06-09 05:01:00|1800.41|1795.01|1799.75|1794.35|1800.49|1795.09|1799.75|1794.35|22
1654750870000|2022-06-09 05:01:10|1799.73|1794.33|1799.27|1793.87|1799.79|1794.39|1799.27|1793.87|23
1654750880000|2022-06-09 05:01:20|1799.28|1793.88|1799.36|1793.96|1799.49|1794.09|1799.22|1793.82|32
1654750890000|2022-06-09 05:01:30|1799.38|1793.98|1799.47|1794.07|1799.57|1794.17|1799.36|1793.96|27
1654750900000|2022-06-09 05:01:40|1799.45|1794.05|1799.54|1794.14|1799.56|1794.16|1799.45|1794.05|23
1654750910000|2022-06-09 05:01:50|1799.55|1794.15|1799.65|1794.25|1799.65|1794.25|1799.38|1793.98|19
1654750920000|2022-06-09 05:02:00|1799.54|1794.14|1799.53|1794.13|1799.65|1794.25|1799.35|1793.95|22
1654750930000|2022-06-09 05:02:10|1799.36|1793.96|1799.84|1794.44|1800|1794.6|1799.36|1793.96|27
1654750940000|2022-06-09 05:02:20|1799.91|1794.51|1798.47|1793.07|1799.91|1794.51|1798.28|1792.88|30
1654750950000|2022-06-09 05:02:30|1798.48|1793.08|1797.23|1791.83|1798.56|1793.16|1797.23|1791.83|30
1654750960000|2022-06-09 05:02:40|1797.45|1792.05|1797.39|1791.99|1797.57|1792.17|1797.19|1791.79|32
1654750970000|2022-06-09 05:02:50|1797.51|1792.11|1797.92|1792.52|1797.92|1792.52|1797.39|1791.99|29
1654750980000|2022-06-09 05:03:00|1797.83|1792.43|1797.71|1792.31|1797.84|1792.44|1797.7|1792.3|23
1654750990000|2022-06-09 05:03:10|1797.79|1792.39|1797.48|1792.08|1797.79|1792.39|1797.44|1792.04|17
1654751000000|2022-06-09 05:03:20|1797.41|1792.01|1797.25|1791.85|1797.41|1792.01|1797.22|1791.82|18
1654751010000|2022-06-09 05:03:30|1797.26|1791.86|1797.23|1791.83|1797.31|1791.91|1797.23|1791.83|15
1654751020000|2022-06-09 05:03:40|1797.21|1791.81|1797.24|1791.84|1797.38|1791.98|1797.17|1791.77|26
1654751030000|2022-06-09 05:03:50|1797.2|1791.8|1797.5|1792.1|1797.5|1792.1|1797.17|1791.77|24
1654751040000|2022-06-09 05:04:00|1797.49|1792.09|1797.11|1791.71|1797.49|1792.09|1797.11|1791.71|23
1654751050000|2022-06-09 05:04:10|1797.12|1791.72|1797.29|1791.89|1797.38|1791.98|1797.12|1791.72|20
1654751060000|2022-06-09 05:04:20|1797.26|1791.86|1797.27|1791.87|1797.27|1791.87|1796.83|1791.43|17
1654751070000|2022-06-09 05:04:30|1797.23|1791.83|1797.19|1791.79|1797.27|1791.87|1796.84|1791.44|16
1654751080000|2022-06-09 05:04:40|1797.16|1791.76|1796.9|1791.5|1797.2|1791.8|1796.84|1791.44|23
1654751090000|2022-06-09 05:04:50|1797.16|1791.76|1797.36|1791.96|1797.42|1792.02|1797.13|1791.73|23
1654751100000|2022-06-09 05:05:00|1797.37|1791.97|1797.26|1791.86|1797.37|1791.97|1797.12|1791.72|30
1654751110000|2022-06-09 05:05:10|1797.24|1791.84|1797.77|1792.37|1797.77|1792.37|1797.15|1791.75|33
1654751120000|2022-06-09 05:05:20|1797.8|1792.4|1798.62|1793.22|1798.64|1793.24|1797.79|1792.39|36
1654751130000|2022-06-09 05:05:30|1798.63|1793.23|1799.09|1793.69|1799.09|1793.69|1798.63|1793.23|23
1654751140000|2022-06-09 05:05:40|1799.07|1793.67|1800.05|1794.65|1800.05|1794.65|1799.07|1793.67|36
1654751150000|2022-06-09 05:05:50|1800.11|1794.71|1800.15|1794.75|1800.15|1794.75|1799.9|1794.5|30
1654751160000|2022-06-09 05:06:00|1800.1|1794.7|1800.05|1794.65|1800.18|1794.78|1799.98|1794.58|24
1654751170000|2022-06-09 05:06:10|1800.03|1794.63|1800.03|1794.63|1800.05|1794.65|1800.01|1794.61|15
1654751180000|2022-06-09 05:06:20|1800.02|1794.62|1800.02|1794.62|1800.18|1794.78|1799.96|1794.56|19
1654751190000|2022-06-09 05:06:30|1800.05|1794.65|1799.96|1794.56|1800.07|1794.67|1799.83|1794.43|29
1654751200000|2022-06-09 05:06:40|1799.93|1794.53|1799.89|1794.49|1799.96|1794.56|1799.79|1794.39|19
1654751210000|2022-06-09 05:06:50|1799.9|1794.5|1800.1|1794.7|1800.7|1795.3|1799.89|1794.49|31
1654751220000|2022-06-09 05:07:00|1800.08|1794.68|1800.43|1795.03|1800.49|1795.09|1800.08|1794.68|30
1654751230000|2022-06-09 05:07:10|1800.41|1795.01|1800.4|1795|1800.47|1795.07|1800.36|1794.96|27
1654751240000|2022-06-09 05:07:20|1800.34|1794.94|1800.48|1795.08|1800.48|1795.08|1800.34|1794.94|20
1654751250000|2022-06-09 05:07:30|1800.47|1795.07|1802.07|1796.67|1802.16|1796.76|1800.42|1795.02|29
1654751260000|2022-06-09 05:07:40|1802.18|1796.78|1802.23|1796.83|1802.45|1797.05|1802.11|1796.71|21
1654751270000|2022-06-09 05:07:50|1802.25|1796.85|1804.39|1798.99|1804.58|1799.18|1802.25|1796.85|40
1654751280000|2022-06-09 05:08:00|1804.38|1798.98|1803.22|1797.82|1804.49|1799.09|1803|1797.6|37
1654751290000|2022-06-09 05:08:10|1803.05|1797.65|1803.6|1798.2|1803.61|1798.21|1802.71|1797.31|32
1654751300000|2022-06-09 05:08:20|1803.56|1798.16|1803.69|1798.29|1803.84|1798.44|1803.56|1798.16|27
1654751310000|2022-06-09 05:08:30|1803.7|1798.3|1803.61|1798.21|1803.81|1798.41|1803.52|1798.12|29
1654751320000|2022-06-09 05:08:40|1803.6|1798.2|1803.7|1798.3|1803.74|1798.34|1803.57|1798.17|22
1654751330000|2022-06-09 05:08:50|1803.67|1798.27|1803.76|1798.36|1803.89|1798.49|1803.66|1798.26|32
1654751340000|2022-06-09 05:09:00|1803.75|1798.35|1804.39|1798.99|1804.4|1799|1803.74|1798.34|19
1654751350000|2022-06-09 05:09:10|1804.4|1799|1804.54|1799.14|1804.92|1799.52|1804.4|1799|32
1654751360000|2022-06-09 05:09:20|1804.53|1799.13|1805.61|1800.21|1805.83|1800.43|1804.5|1799.1|27
1654751370000|2022-06-09 05:09:30|1805.58|1800.18|1805.42|1800.02|1805.99|1800.59|1805.42|1800.02|34
1654751380000|2022-06-09 05:09:40|1805.47|1800.07|1806.08|1800.68|1806.49|1801.09|1805.29|1799.89|33
1654751390000|2022-06-09 05:09:50|1806.03|1800.63|1805.51|1800.11|1806.2|1800.8|1805.44|1800.04|36
1654751400000|2022-06-09 05:10:00|1805.5|1800.1|1806.06|1800.66|1806.07|1800.67|1805.48|1800.08|24
1654751410000|2022-06-09 05:10:10|1806.03|1800.63|1806.65|1801.25|1807.18|1801.78|1805.91|1800.51|39
1654751420000|2022-06-09 05:10:20|1806.59|1801.19|1807.32|1801.92|1807.32|1801.92|1806.58|1801.18|33
1654751430000|2022-06-09 05:10:30|1807.33|1801.93|1807.17|1801.77|1807.33|1801.93|1807.12|1801.72|27
1654751440000|2022-06-09 05:10:40|1807.18|1801.78|1807.07|1801.67|1807.93|1802.53|1807.07|1801.67|25
1654751450000|2022-06-09 05:10:50|1807.1|1801.7|1807.49|1802.09|1807.54|1802.14|1806.89|1801.49|29
1654751460000|2022-06-09 05:11:00|1807.47|1802.07|1808.69|1803.29|1809.34|1803.94|1807.47|1802.07|33
1654751470000|2022-06-09 05:11:10|1808.37|1802.97|1807.82|1802.42|1809.11|1803.71|1807.62|1802.22|39
1654751480000|2022-06-09 05:11:20|1807.76|1802.36|1807.99|1802.59|1808.07|1802.67|1807.6|1802.2|34
1654751490000|2022-06-09 05:11:30|1807.98|1802.58|1807.73|1802.33|1808.07|1802.67|1807.43|1802.03|33
1654751500000|2022-06-09 05:11:40|1807.84|1802.44|1807.54|1802.14|1807.84|1802.44|1807.45|1802.05|35
1654751510000|2022-06-09 05:11:50|1807.63|1802.23|1807.52|1802.12|1807.78|1802.38|1807.27|1801.87|34
1654751520000|2022-06-09 05:12:00|1807.57|1802.17|1807.26|1801.86|1807.78|1802.38|1807.23|1801.83|29
1654751530000|2022-06-09 05:12:10|1807.23|1801.83|1805.71|1800.31|1807.29|1801.89|1805.71|1800.31|35
1654751540000|2022-06-09 05:12:20|1805.68|1800.28|1804.85|1799.45|1805.7|1800.3|1804.8|1799.4|33
1654751550000|2022-06-09 05:12:30|1804.73|1799.33|1804.49|1799.09|1804.98|1799.58|1804.31|1798.91|33
1654751560000|2022-06-09 05:12:40|1804.46|1799.06|1803.32|1797.92|1804.46|1799.06|1803.32|1797.92|36
1654751570000|2022-06-09 05:12:50|1803.46|1798.06|1803.52|1798.12|1803.66|1798.26|1803.3|1797.9|31
1654751580000|2022-06-09 05:13:00|1803.49|1798.09|1804.56|1799.16|1804.82|1799.42|1803.49|1798.09|34
1654751590000|2022-06-09 05:13:10|1804.07|1798.67|1804.32|1798.92|1804.61|1799.21|1804.03|1798.63|33
1654751600000|2022-06-09 05:13:20|1804.34|1798.94|1804.03|1798.63|1804.35|1798.95|1804.03|1798.63|29
1654751610000|2022-06-09 05:13:30|1804.02|1798.62|1803.56|1798.16|1804.02|1798.62|1803.56|1798.16|23
1654751620000|2022-06-09 05:13:40|1803.57|1798.17|1803.72|1798.32|1803.72|1798.32|1803.54|1798.14|20
1654751630000|2022-06-09 05:13:50|1803.58|1798.18|1803.69|1798.29|1803.74|1798.34|1803.39|1797.99|18
1654751640000|2022-06-09 05:14:00|1803.68|1798.28|1803.35|1797.95|1803.84|1798.44|1803.22|1797.82|22
1654751650000|2022-06-09 05:14:10|1803.32|1797.92|1803.27|1797.87|1803.6|1798.2|1803.19|1797.79|20
1654751660000|2022-06-09 05:14:20|1803.34|1797.94|1802.59|1797.19|1803.44|1798.04|1802.36|1796.96|27
1654751670000|2022-06-09 05:14:30|1802.5|1797.1|1802.22|1796.82|1802.55|1797.15|1801.91|1796.51|33
1654751680000|2022-06-09 05:14:40|1802.11|1796.71|1802.75|1797.35|1802.75|1797.35|1801.92|1796.52|34
1654751690000|2022-06-09 05:14:50|1802.68|1797.28|1801.92|1796.52|1802.71|1797.31|1801.75|1796.35|27
1654751700000|2022-06-09 05:15:00|1802.03|1796.63|1801.79|1796.39|1802.03|1796.63|1801.62|1796.22|22
1654751710000|2022-06-09 05:15:10|1801.78|1796.38|1802.63|1797.23|1802.63|1797.23|1801.7|1796.3|26
1654751720000|2022-06-09 05:15:20|1802.8|1797.4|1803.35|1797.95|1803.56|1798.16|1802.8|1797.4|38
1654751730000|2022-06-09 05:15:30|1803.2|1797.8|1804.67|1799.27|1804.93|1799.53|1803.2|1797.8|39
1654751740000|2022-06-09 05:15:40|1804.66|1799.26|1805.28|1799.88|1805.52|1800.12|1804.66|1799.26|38
1654751750000|2022-06-09 05:15:50|1805.3|1799.9|1805.5|1800.1|1805.52|1800.12|1805.26|1799.86|27
1654751760000|2022-06-09 05:16:00|1805.47|1800.07|1804.85|1799.45|1805.52|1800.12|1804.78|1799.38|24
1654751770000|2022-06-09 05:16:10|1804.84|1799.44|1803.84|1798.44|1804.91|1799.51|1803.75|1798.35|33
1654751780000|2022-06-09 05:16:20|1803.81|1798.41|1804.42|1799.02|1804.74|1799.34|1803.73|1798.33|39
1654751790000|2022-06-09 05:16:30|1804.5|1799.1|1804.67|1799.27|1805.01|1799.61|1804.35|1798.95|29
1654751800000|2022-06-09 05:16:40|1804.65|1799.25|1805.14|1799.74|1805.26|1799.86|1804.65|1799.25|26
1654751810000|2022-06-09 05:16:50|1805.24|1799.84|1805.28|1799.88|1805.28|1799.88|1805.11|1799.71|16
1654751820000|2022-06-09 05:17:00|1805.27|1799.87|1805.22|1799.82|1805.34|1799.94|1805.12|1799.72|22
1654751830000|2022-06-09 05:17:10|1805.47|1800.07|1804.81|1799.41|1805.61|1800.21|1804.75|1799.35|26
1654751840000|2022-06-09 05:17:20|1804.83|1799.43|1804.36|1798.96|1804.99|1799.59|1804.32|1798.92|31
1654751850000|2022-06-09 05:17:30|1804.21|1798.81|1804.13|1798.73|1804.26|1798.86|1803.96|1798.56|24
1654751860000|2022-06-09 05:17:40|1803.86|1798.46|1803.37|1797.97|1804.05|1798.65|1803.37|1797.97|37
1654751870000|2022-06-09 05:17:50|1803.36|1797.96|1803.63|1798.23|1803.69|1798.29|1803.36|1797.96|22
1654751880000|2022-06-09 05:18:00|1803.65|1798.25|1804.64|1799.24|1804.65|1799.25|1803.65|1798.25|26
1654751890000|2022-06-09 05:18:10|1804.63|1799.23|1805.05|1799.65|1805.27|1799.87|1804.62|1799.22|26
1654751900000|2022-06-09 05:18:20|1805.17|1799.77|1805.25|1799.85|1805.32|1799.92|1805.02|1799.62|34
1654751910000|2022-06-09 05:18:30|1805.24|1799.84|1804.59|1799.19|1805.28|1799.88|1804.5|1799.1|32
1654751920000|2022-06-09 05:18:40|1804.65|1799.25|1804.47|1799.07|1804.66|1799.26|1804.14|1798.74|32
1654751930000|2022-06-09 05:18:50|1804.48|1799.08|1803.86|1798.46|1804.48|1799.08|1803.83|1798.43|18
1654751940000|2022-06-09 05:19:00|1803.84|1798.44|1804.24|1798.84|1804.24|1798.84|1803.82|1798.42|25
1654751950000|2022-06-09 05:19:10|1804.16|1798.76|1804.25|1798.85|1804.32|1798.92|1804.12|1798.72|20
1654751960000|2022-06-09 05:19:20|1804.21|1798.81|1804.36|1798.96|1804.88|1799.48|1804.15|1798.75|35
1654751970000|2022-06-09 05:19:30|1804.3|1798.9|1804.36|1798.96|1804.65|1799.25|1804.27|1798.87|27
1654751980000|2022-06-09 05:19:40|1804.55|1799.15|1804.53|1799.13|1804.6|1799.2|1804.35|1798.95|30
1654751990000|2022-06-09 05:19:50|1804.58|1799.18|1804.37|1798.97|1804.58|1799.18|1804.28|1798.88|27
1654752000000|2022-06-09 05:20:00|1804.43|1799.03|1804.81|1799.41|1804.81|1799.41|1804.33|1798.93|20
1654752010000|2022-06-09 05:20:10|1804.97|1799.57|1804.7|1799.3|1805.07|1799.67|1804.63|1799.23|31
1654752020000|2022-06-09 05:20:20|1804.67|1799.27|1804.79|1799.39|1804.82|1799.42|1804.67|1799.27|27
1654752030000|2022-06-09 05:20:30|1804.78|1799.38|1804.71|1799.31|1804.88|1799.48|1804.64|1799.24|22
1654752040000|2022-06-09 05:20:40|1804.75|1799.35|1805.71|1800.31|1805.71|1800.31|1804.75|1799.35|25
1654752050000|2022-06-09 05:20:50|1805.69|1800.29|1805.67|1800.27|1805.82|1800.42|1805.51|1800.11|28
1654752060000|2022-06-09 05:21:00|1805.64|1800.24|1806.28|1800.88|1806.49|1801.09|1805.64|1800.24|26
1654752070000|2022-06-09 05:21:10|1806.31|1800.91|1806.31|1800.91|1806.39|1800.99|1806.19|1800.79|30
1654752080000|2022-06-09 05:21:20|1806.28|1800.88|1805.9|1800.5|1806.44|1801.04|1805.81|1800.41|31
1654752090000|2022-06-09 05:21:30|1805.97|1800.57|1805.93|1800.53|1805.98|1800.58|1805.6|1800.2|31
1654752100000|2022-06-09 05:21:40|1805.75|1800.35|1805.95|1800.55|1806|1800.6|1805.72|1800.32|19
1654752110000|2022-06-09 05:21:50|1805.93|1800.53|1805.8|1800.4|1805.93|1800.53|1805.67|1800.27|27
1654752120000|2022-06-09 05:22:00|1805.71|1800.31|1805.35|1799.95|1805.84|1800.44|1804.93|1799.53|36
1654752130000|2022-06-09 05:22:10|1805.27|1799.87|1804.36|1798.96|1805.3|1799.9|1804.32|1798.92|31
1654752140000|2022-06-09 05:22:20|1804.56|1799.16|1804.12|1798.72|1804.65|1799.25|1803.87|1798.47|31
1654752150000|2022-06-09 05:22:30|1804.05|1798.65|1803.92|1798.52|1804.15|1798.75|1803.88|1798.48|31
1654752160000|2022-06-09 05:22:40|1803.9|1798.5|1804.01|1798.61|1804.41|1799.01|1803.7|1798.3|33
1654752170000|2022-06-09 05:22:50|1803.99|1798.59|1804.16|1798.76|1804.23|1798.83|1803.81|1798.41|25
1654752180000|2022-06-09 05:23:00|1804.1|1798.7|1804.7|1799.3|1804.78|1799.38|1804|1798.6|29
1654752190000|2022-06-09 05:23:10|1804.78|1799.38|1804.52|1799.12|1804.78|1799.38|1804.22|1798.82|34
1654752200000|2022-06-09 05:23:20|1804.55|1799.15|1804.41|1799.01|1804.63|1799.23|1804.41|1799.01|19
1654752210000|2022-06-09 05:23:30|1804.39|1798.99|1804.46|1799.06|1804.46|1799.06|1804.03|1798.63|30
1654752220000|2022-06-09 05:23:40|1804.5|1799.1|1805.48|1800.08|1805.48|1800.08|1804.37|1798.97|31
1654752230000|2022-06-09 05:23:50|1805.44|1800.04|1805.38|1799.98|1805.46|1800.06|1805.13|1799.73|30
1654752240000|2022-06-09 05:24:00|1805.32|1799.92|1805.4|1800|1805.4|1800|1804.9|1799.5|32
1654752250000|2022-06-09 05:24:10|1805.41|1800.01|1805.53|1800.13|1805.69|1800.29|1805.41|1800.01|30
1654752260000|2022-06-09 05:24:20|1805.66|1800.26|1805.87|1800.47|1805.92|1800.52|1805.48|1800.08|25
1654752270000|2022-06-09 05:24:30|1805.91|1800.51|1805.72|1800.32|1805.94|1800.54|1805.52|1800.12|27
1654752280000|2022-06-09 05:24:40|1805.73|1800.33|1805.94|1800.54|1806|1800.6|1805.57|1800.17|25
1654752290000|2022-06-09 05:24:50|1805.96|1800.56|1806.15|1800.75|1806.15|1800.75|1805.88|1800.48|26
1654752300000|2022-06-09 05:25:00|1806.18|1800.78|1806.39|1800.99|1806.45|1801.05|1806.18|1800.78|19
1654752310000|2022-06-09 05:25:10|1806.49|1801.09|1806.32|1800.92|1806.61|1801.21|1806.1|1800.7|28
1654752320000|2022-06-09 05:25:20|1806.3|1800.9|1807.29|1801.89|1807.29|1801.89|1806.3|1800.9|28
1654752330000|2022-06-09 05:25:30|1807.21|1801.81|1807.92|1802.52|1808.09|1802.69|1807.21|1801.81|29
1654752340000|2022-06-09 05:25:40|1808.07|1802.67|1807.68|1802.28|1808.07|1802.67|1807.32|1801.92|31
1654752350000|2022-06-09 05:25:50|1807.81|1802.41|1807.2|1801.8|1807.94|1802.54|1807.2|1801.8|24
1654752360000|2022-06-09 05:26:00|1807.14|1801.74|1807.09|1801.69|1807.31|1801.91|1807|1801.6|20
1654752370000|2022-06-09 05:26:10|1807.12|1801.72|1807.15|1801.75|1807.27|1801.87|1807.08|1801.68|25
1654752380000|2022-06-09 05:26:20|1807.12|1801.72|1807.2|1801.8|1807.3|1801.9|1807.11|1801.71|19
1654752390000|2022-06-09 05:26:30|1807.23|1801.83|1807.87|1802.47|1808|1802.6|1807.22|1801.82|30
1654752400000|2022-06-09 05:26:40|1807.88|1802.48|1807.77|1802.37|1807.92|1802.52|1807.77|1802.37|26
1654752410000|2022-06-09 05:26:50|1807.78|1802.38|1807.62|1802.22|1807.88|1802.48|1807.56|1802.16|25
1654752420000|2022-06-09 05:27:00|1807.54|1802.14|1807.46|1802.06|1807.68|1802.28|1807.23|1801.83|26
1654752430000|2022-06-09 05:27:10|1807.43|1802.03|1807.5|1802.1|1807.68|1802.28|1807.43|1802.03|28
1654752440000|2022-06-09 05:27:20|1807.46|1802.06|1807.44|1802.04|1807.68|1802.28|1807.13|1801.73|28
1654752450000|2022-06-09 05:27:30|1807.35|1801.95|1807.64|1802.24|1807.67|1802.27|1807.33|1801.93|26
1654752460000|2022-06-09 05:27:40|1807.68|1802.28|1807.57|1802.17|1807.73|1802.33|1807.38|1801.98|30
1654752470000|2022-06-09 05:27:50|1807.59|1802.19|1807.4|1802|1807.59|1802.19|1807.36|1801.96|26
1654752480000|2022-06-09 05:28:00|1807.68|1802.28|1807.42|1802.02|1807.68|1802.28|1807.32|1801.92|22
1654752490000|2022-06-09 05:28:10|1807.37|1801.97|1806.92|1801.52|1807.55|1802.15|1806.92|1801.52|18
1654752500000|2022-06-09 05:28:20|1806.85|1801.45|1806.72|1801.32|1806.93|1801.53|1806.72|1801.32|22
1654752510000|2022-06-09 05:28:30|1806.88|1801.48|1806.36|1800.96|1806.88|1801.48|1806.3|1800.9|32
1654752520000|2022-06-09 05:28:40|1806.41|1801.01|1807.17|1801.77|1807.41|1802.01|1806.27|1800.87|28
1654752530000|2022-06-09 05:28:50|1807.26|1801.86|1806.51|1801.11|1807.29|1801.89|1806.51|1801.11|27
1654752540000|2022-06-09 05:29:00|1806.62|1801.22|1806.62|1801.22|1806.75|1801.35|1806.46|1801.06|15
1654752550000|2022-06-09 05:29:10|1806.61|1801.21|1806.59|1801.19|1806.9|1801.5|1806.51|1801.11|31
1654752560000|2022-06-09 05:29:20|1806.58|1801.18|1806.67|1801.27|1806.88|1801.48|1806.56|1801.16|26
1654752570000|2022-06-09 05:29:30|1806.66|1801.26|1806.67|1801.27|1806.69|1801.29|1806.6|1801.2|8
1654752580000|2022-06-09 05:29:40|1806.66|1801.26|1807.13|1801.73|1807.37|1801.97|1806.66|1801.26|26
1654752590000|2022-06-09 05:29:50|1807.16|1801.76|1806.96|1801.56|1807.37|1801.97|1806.9|1801.5|20
1654752600000|2022-06-09 05:30:00|1807|1801.6|1807.33|1801.93|1807.43|1802.03|1806.94|1801.54|23
1654752610000|2022-06-09 05:30:10|1807.46|1802.06|1807.08|1801.68|1807.77|1802.37|1807.05|1801.65|19
1654752620000|2022-06-09 05:30:20|1807.09|1801.69|1806.39|1800.99|1807.22|1801.82|1806.39|1800.99|31
1654752630000|2022-06-09 05:30:30|1806.44|1801.04|1806.51|1801.11|1806.68|1801.28|1806.38|1800.98|30
1654752640000|2022-06-09 05:30:40|1806.42|1801.02|1806.38|1800.98|1806.57|1801.17|1806.3|1800.9|31
1654752650000|2022-06-09 05:30:50|1806.31|1800.91|1806.4|1801|1806.5|1801.1|1806.26|1800.86|28
1654752660000|2022-06-09 05:31:00|1806.38|1800.98|1805.98|1800.58|1806.52|1801.12|1805.96|1800.56|29
1654752670000|2022-06-09 05:31:10|1805.95|1800.55|1806.52|1801.12|1806.7|1801.3|1805.75|1800.35|25
1654752680000|2022-06-09 05:31:20|1806.5|1801.1|1806.46|1801.06|1806.53|1801.13|1806.38|1800.98|26
1654752690000|2022-06-09 05:31:30|1806.45|1801.05|1806.36|1800.96|1806.66|1801.26|1806.34|1800.94|27
1654752700000|2022-06-09 05:31:40|1806.38|1800.98|1806.1|1800.7|1806.49|1801.09|1806|1800.6|33
1654752710000|2022-06-09 05:31:50|1806.13|1800.73|1805.84|1800.44|1806.3|1800.9|1805.76|1800.36|29
1654752720000|2022-06-09 05:32:00|1805.85|1800.45|1805.63|1800.23|1806.02|1800.62|1805.56|1800.16|29
1654752730000|2022-06-09 05:32:10|1805.62|1800.22|1805.47|1800.07|1805.62|1800.22|1805.3|1799.9|22
1654752740000|2022-06-09 05:32:20|1805.45|1800.05|1805|1799.6|1805.45|1800.05|1804.85|1799.45|34
1654752750000|2022-06-09 05:32:30|1804.73|1799.33|1805.16|1799.76|1805.22|1799.82|1804.69|1799.29|30
1654752760000|2022-06-09 05:32:40|1805.15|1799.75|1804.98|1799.58|1805.15|1799.75|1804.82|1799.42|25
1654752770000|2022-06-09 05:32:50|1804.91|1799.51|1804.83|1799.43|1805.01|1799.61|1804.8|1799.4|23
1654752780000|2022-06-09 05:33:00|1804.84|1799.44|1804.75|1799.35|1804.88|1799.48|1804.74|1799.34|14
1654752790000|2022-06-09 05:33:10|1804.73|1799.33|1804.33|1798.93|1804.84|1799.44|1804.08|1798.68|28
1654752800000|2022-06-09 05:33:20|1804.31|1798.91|1803.6|1798.2|1804.31|1798.91|1803.5|1798.1|33
1654752810000|2022-06-09 05:33:30|1803.62|1798.22|1803.71|1798.31|1803.79|1798.39|1803.51|1798.11|30
1654752820000|2022-06-09 05:33:40|1803.5|1798.1|1803.68|1798.28|1803.76|1798.36|1803.32|1797.92|25
1654752830000|2022-06-09 05:33:50|1803.69|1798.29|1803.45|1798.05|1803.74|1798.34|1803.45|1798.05|16
1654752840000|2022-06-09 05:34:00|1803.51|1798.11|1803.3|1797.9|1803.75|1798.35|1803.25|1797.85|30
1654752850000|2022-06-09 05:34:10|1803.23|1797.83|1802.95|1797.55|1803.61|1798.21|1802.91|1797.51|27
1654752860000|2022-06-09 05:34:20|1802.92|1797.52|1803.08|1797.68|1803.13|1797.73|1802.83|1797.43|27
1654752870000|2022-06-09 05:34:30|1802.97|1797.57|1803.65|1798.25|1803.77|1798.37|1802.97|1797.57|26
1654752880000|2022-06-09 05:34:40|1803.72|1798.32|1803.75|1798.35|1803.78|1798.38|1803.5|1798.1|26
1654752890000|2022-06-09 05:34:50|1803.7|1798.3|1804.37|1798.97|1804.52|1799.12|1803.7|1798.3|22
1654752900000|2022-06-09 05:35:00|1804.38|1798.98|1803.94|1798.54|1804.45|1799.05|1803.73|1798.33|27
1654752910000|2022-06-09 05:35:10|1803.85|1798.45|1804.05|1798.65|1804.24|1798.84|1803.85|1798.45|29
1654752920000|2022-06-09 05:35:20|1804.1|1798.7|1803.97|1798.57|1804.14|1798.74|1803.88|1798.48|29
1654752930000|2022-06-09 05:35:30|1803.95|1798.55|1804.08|1798.68|1804.24|1798.84|1803.95|1798.55|18
1654752940000|2022-06-09 05:35:40|1804.07|1798.67|1804.54|1799.14|1804.54|1799.14|1803.9|1798.5|26
1654752950000|2022-06-09 05:35:50|1804.44|1799.04|1804.39|1798.99|1804.59|1799.19|1804.24|1798.84|26
1654752960000|2022-06-09 05:36:00|1804.4|1799|1804.5|1799.1|1804.5|1799.1|1804.38|1798.98|21
1654752970000|2022-06-09 05:36:10|1804.35|1798.95|1805.47|1800.07|1805.47|1800.07|1804.27|1798.87|29
1654752980000|2022-06-09 05:36:20|1805.48|1800.08|1805.69|1800.29|1805.69|1800.29|1805.41|1800.01|18
1654752990000|2022-06-09 05:36:30|1805.68|1800.28|1804.77|1799.37|1805.68|1800.28|1804.56|1799.16|33
1654753000000|2022-06-09 05:36:40|1804.79|1799.39|1804.74|1799.34|1804.82|1799.42|1804.56|1799.16|26
1654753010000|2022-06-09 05:36:50|1804.68|1799.28|1804.6|1799.2|1804.73|1799.33|1804.6|1799.2|20
1654753020000|2022-06-09 05:37:00|1804.63|1799.23|1804.03|1798.63|1804.72|1799.32|1803.99|1798.59|25
1654753030000|2022-06-09 05:37:10|1804.08|1798.68|1804.09|1798.69|1804.1|1798.7|1803.91|1798.51|23
1654753040000|2022-06-09 05:37:20|1804.03|1798.63|1803.92|1798.52|1804.05|1798.65|1803.8|1798.4|21
1654753050000|2022-06-09 05:37:30|1803.89|1798.49|1803.6|1798.2|1803.94|1798.54|1803.52|1798.12|31
1654753060000|2022-06-09 05:37:40|1803.55|1798.15|1803.77|1798.37|1803.93|1798.53|1803.53|1798.13|23
1654753070000|2022-06-09 05:37:50|1803.73|1798.33|1803.75|1798.35|1803.77|1798.37|1803.73|1798.33|7
1654753080000|2022-06-09 05:38:00|1803.76|1798.36|1804.1|1798.7|1804.11|1798.71|1803.74|1798.34|19
1654753090000|2022-06-09 05:38:10|1804.08|1798.68|1803.83|1798.43|1804.08|1798.68|1803.75|1798.35|25
1654753100000|2022-06-09 05:38:20|1803.88|1798.48|1804.39|1798.99|1804.4|1799|1803.73|1798.33|28
1654753110000|2022-06-09 05:38:30|1804.36|1798.96|1803.79|1798.39|1804.36|1798.96|1803.79|1798.39|33
1654753120000|2022-06-09 05:38:40|1803.64|1798.24|1803.73|1798.33|1803.74|1798.34|1803.51|1798.11|21
1654753130000|2022-06-09 05:38:50|1803.76|1798.36|1804.32|1798.92|1804.32|1798.92|1803.72|1798.32|21
1654753140000|2022-06-09 05:39:00|1804.31|1798.91|1804.64|1799.24|1804.85|1799.45|1804.31|1798.91|22
1654753150000|2022-06-09 05:39:10|1804.65|1799.25|1804.64|1799.24|1804.67|1799.27|1804.59|1799.19|11
1654753160000|2022-06-09 05:39:20|1804.68|1799.28|1804.82|1799.42|1804.9|1799.5|1804.61|1799.21|28
1654753170000|2022-06-09 05:39:30|1804.81|1799.41|1804.46|1799.06|1804.9|1799.5|1804.38|1798.98|28
1654753180000|2022-06-09 05:39:40|1804.43|1799.03|1804.81|1799.41|1804.88|1799.48|1804.34|1798.94|23
1654753190000|2022-06-09 05:39:50|1804.88|1799.48|1804.58|1799.18|1804.88|1799.48|1804.46|1799.06|16
1654753200000|2022-06-09 05:40:00|1804.62|1799.22|1805.36|1799.96|1805.36|1799.96|1804.53|1799.13|30
1654753210000|2022-06-09 05:40:10|1805.33|1799.93|1805.83|1800.43|1806.38|1800.98|1805.33|1799.93|29
1654753220000|2022-06-09 05:40:20|1805.88|1800.48|1804.95|1799.55|1805.88|1800.48|1804.95|1799.55|32
1654753230000|2022-06-09 05:40:30|1804.92|1799.52|1805.65|1800.25|1805.67|1800.27|1804.86|1799.46|35
1654753240000|2022-06-09 05:40:40|1805.64|1800.24|1804.94|1799.54|1805.67|1800.27|1804.93|1799.53|34
1654753250000|2022-06-09 05:40:50|1804.97|1799.57|1805.04|1799.64|1805.05|1799.65|1804.95|1799.55|23
1654753260000|2022-06-09 05:41:00|1805.05|1799.65|1805.01|1799.61|1805.13|1799.73|1804.84|1799.44|27
1654753270000|2022-06-09 05:41:10|1805.02|1799.62|1804.62|1799.22|1805.02|1799.62|1804.5|1799.1|25
1654753280000|2022-06-09 05:41:20|1804.63|1799.23|1804.34|1798.94|1804.73|1799.33|1804.34|1798.94|26
1654753290000|2022-06-09 05:41:30|1804.41|1799.01|1804.13|1798.73|1804.42|1799.02|1803.82|1798.42|30
1654753300000|2022-06-09 05:41:40|1804.04|1798.64|1803.22|1797.82|1804.04|1798.64|1803.22|1797.82|25
1654753310000|2022-06-09 05:41:50|1803.26|1797.86|1803.36|1797.96|1803.46|1798.06|1803.11|1797.71|19
1654753320000|2022-06-09 05:42:00|1803.33|1797.93|1803.12|1797.72|1803.38|1797.98|1803.07|1797.67|12
1654753330000|2022-06-09 05:42:10|1803.14|1797.74|1803.46|1798.06|1803.55|1798.15|1803.13|1797.73|23
1654753340000|2022-06-09 05:42:20|1803.5|1798.1|1803.5|1798.1|1803.66|1798.26|1803.48|1798.08|19
1654753350000|2022-06-09 05:42:30|1803.51|1798.11|1803.51|1798.11|1803.65|1798.25|1803.49|1798.09|15
1654753360000|2022-06-09 05:42:40|1803.53|1798.13|1802.94|1797.54|1803.54|1798.14|1802.91|1797.51|20
1654753370000|2022-06-09 05:42:50|1803.03|1797.63|1803.1|1797.7|1803.16|1797.76|1803.03|1797.63|14
1654753380000|2022-06-09 05:43:00|1803.12|1797.72|1803.85|1798.45|1803.97|1798.57|1803.12|1797.72|34
1654753390000|2022-06-09 05:43:10|1803.72|1798.32|1803.73|1798.33|1803.78|1798.38|1803.71|1798.31|19
1654753400000|2022-06-09 05:43:20|1803.72|1798.32|1803.41|1798.01|1803.72|1798.32|1803.28|1797.88|18
1654753410000|2022-06-09 05:43:30|1803.42|1798.02|1803.27|1797.87|1803.48|1798.08|1803.12|1797.72|26
1654753420000|2022-06-09 05:43:40|1803.24|1797.84|1802.44|1797.04|1803.36|1797.96|1802.44|1797.04|31
1654753430000|2022-06-09 05:43:50|1802.31|1796.91|1802.53|1797.13|1802.54|1797.14|1802.23|1796.83|24
1654753440000|2022-06-09 05:44:00|1802.55|1797.15|1802.33|1796.93|1802.63|1797.23|1802.13|1796.73|30
1654753450000|2022-06-09 05:44:10|1802.31|1796.91|1804.01|1798.61|1804.12|1798.72|1802.24|1796.84|29
1654753460000|2022-06-09 05:44:20|1804.11|1798.71|1803.25|1797.85|1804.11|1798.71|1802.98|1797.58|26
1654753470000|2022-06-09 05:44:30|1803.27|1797.87|1803.16|1797.76|1803.38|1797.98|1803.08|1797.68|30
1654753480000|2022-06-09 05:44:40|1803.22|1797.82|1803.25|1797.85|1803.42|1798.02|1803.21|1797.81|12
1654753490000|2022-06-09 05:44:50|1803.57|1798.17|1803.77|1798.37|1803.82|1798.42|1803.57|1798.17|23
1654753500000|2022-06-09 05:45:00|1803.78|1798.38|1804.92|1799.52|1804.98|1799.58|1803.57|1798.17|25
1654753510000|2022-06-09 05:45:10|1804.98|1799.58|1804.76|1799.36|1804.98|1799.58|1804.75|1799.35|24
1654753520000|2022-06-09 05:45:20|1804.75|1799.35|1804.75|1799.35|1804.89|1799.49|1804.71|1799.31|31
1654753530000|2022-06-09 05:45:30|1804.63|1799.23|1804.18|1798.78|1804.71|1799.31|1804.06|1798.66|21
1654753540000|2022-06-09 05:45:40|1804.33|1798.93|1803.82|1798.42|1804.33|1798.93|1803.82|1798.42|16
1654753550000|2022-06-09 05:45:50|1803.9|1798.5|1803.09|1797.69|1803.96|1798.56|1803.01|1797.61|26
1654753560000|2022-06-09 05:46:00|1803.08|1797.68|1802.48|1797.08|1803.12|1797.72|1802.24|1796.84|29
1654753570000|2022-06-09 05:46:10|1802.43|1797.03|1801.95|1796.55|1802.46|1797.06|1801.9|1796.5|31
1654753580000|2022-06-09 05:46:20|1801.98|1796.58|1801.57|1796.17|1801.99|1796.59|1801.43|1796.03|37
1654753590000|2022-06-09 05:46:30|1801.36|1795.96|1802.03|1796.63|1802.03|1796.63|1801.36|1795.96|30
1654753600000|2022-06-09 05:46:40|1801.97|1796.57|1801.93|1796.53|1802.12|1796.72|1801.93|1796.53|18
1654753610000|2022-06-09 05:46:50|1801.96|1796.56|1801.88|1796.48|1802.06|1796.66|1801.86|1796.46|30
1654753620000|2022-06-09 05:47:00|1801.97|1796.57|1801.52|1796.12|1802.16|1796.76|1801.27|1795.87|33
1654753630000|2022-06-09 05:47:10|1801.62|1796.22|1801.39|1795.99|1801.66|1796.26|1801.3|1795.9|29
1654753640000|2022-06-09 05:47:20|1801.38|1795.98|1801.33|1795.93|1801.49|1796.09|1801.12|1795.72|31
1654753650000|2022-06-09 05:47:30|1801.45|1796.05|1801.3|1795.9|1801.46|1796.06|1801.15|1795.75|24
1654753660000|2022-06-09 05:47:40|1801.13|1795.73|1802.15|1796.75|1802.27|1796.87|1801.13|1795.73|29
1654753670000|2022-06-09 05:47:50|1802.2|1796.8|1802.91|1797.51|1802.91|1797.51|1802.2|1796.8|26
1654753680000|2022-06-09 05:48:00|1802.95|1797.55|1802.73|1797.33|1802.99|1797.59|1802.7|1797.3|30
1654753690000|2022-06-09 05:48:10|1802.81|1797.41|1802.86|1797.46|1802.9|1797.5|1802.78|1797.38|27
1654753700000|2022-06-09 05:48:20|1802.89|1797.49|1802.85|1797.45|1803.04|1797.64|1802.79|1797.39|26
1654753710000|2022-06-09 05:48:30|1802.84|1797.44|1802.76|1797.36|1802.91|1797.51|1802.75|1797.35|20
1654753720000|2022-06-09 05:48:40|1802.95|1797.55|1802.91|1797.51|1802.96|1797.56|1802.76|1797.36|30
1654753730000|2022-06-09 05:48:50|1802.86|1797.46|1802.96|1797.56|1802.98|1797.58|1802.77|1797.37|21
1654753740000|2022-06-09 05:49:00|1803.27|1797.87|1803.33|1797.93|1803.42|1798.02|1803.22|1797.82|30
1654753750000|2022-06-09 05:49:10|1803.4|1798|1803.18|1797.78|1803.74|1798.34|1803.18|1797.78|28
1654753760000|2022-06-09 05:49:20|1803.13|1797.73|1803.42|1798.02|1803.46|1798.06|1802.95|1797.55|28
1654753770000|2022-06-09 05:49:30|1803.41|1798.01|1803.4|1798|1803.53|1798.13|1803.32|1797.92|26
1654753780000|2022-06-09 05:49:40|1803.48|1798.08|1803.28|1797.88|1803.52|1798.12|1803.28|1797.88|29
1654753790000|2022-06-09 05:49:50|1803.27|1797.87|1803.21|1797.81|1803.29|1797.89|1803.2|1797.8|19
1654753800000|2022-06-09 05:50:00|1803.33|1797.93|1803.46|1798.06|1803.54|1798.14|1803.31|1797.91|31
1654753810000|2022-06-09 05:50:10|1803.5|1798.1|1804.02|1798.62|1804.17|1798.77|1803.46|1798.06|25
1654753820000|2022-06-09 05:50:20|1804.01|1798.61|1803.96|1798.56|1804.15|1798.75|1803.92|1798.52|19
1654753830000|2022-06-09 05:50:30|1804.14|1798.74|1804.15|1798.75|1804.17|1798.77|1803.62|1798.22|30
1654753840000|2022-06-09 05:50:40|1804.13|1798.73|1804.2|1798.8|1804.22|1798.82|1804.02|1798.62|20
1654753850000|2022-06-09 05:50:50|1804.17|1798.77|1803.95|1798.55|1804.17|1798.77|1803.95|1798.55|17
1654753860000|2022-06-09 05:51:00|1803.89|1798.49|1804.1|1798.7|1804.15|1798.75|1803.86|1798.46|27
1654753870000|2022-06-09 05:51:10|1803.93|1798.53|1804.1|1798.7|1804.11|1798.71|1803.89|1798.49|22
1654753880000|2022-06-09 05:51:20|1804.24|1798.84|1804.18|1798.78|1804.55|1799.15|1804.18|1798.78|20
1654753890000|2022-06-09 05:51:30|1804.19|1798.79|1804.83|1799.43|1804.9|1799.5|1804.12|1798.72|17
1654753900000|2022-06-09 05:51:40|1804.84|1799.44|1804.91|1799.51|1805.03|1799.63|1804.82|1799.42|22
1654753910000|2022-06-09 05:51:50|1804.76|1799.36|1804.94|1799.54|1805.03|1799.63|1804.76|1799.36|15
1654753920000|2022-06-09 05:52:00|1804.98|1799.58|1804.8|1799.4|1805.03|1799.63|1804.75|1799.35|19
1654753930000|2022-06-09 05:52:10|1804.83|1799.43|1804.97|1799.57|1805.02|1799.62|1804.83|1799.43|12
1654753940000|2022-06-09 05:52:20|1805.03|1799.63|1805.03|1799.63|1805.03|1799.63|1804.91|1799.51|20
1654753950000|2022-06-09 05:52:30|1804.98|1799.58|1805.03|1799.63|1805.03|1799.63|1804.86|1799.46|22
1654753960000|2022-06-09 05:52:40|1804.92|1799.52|1804.88|1799.48|1805.03|1799.63|1804.82|1799.42|12
1654753970000|2022-06-09 05:52:50|1804.54|1799.14|1804.23|1798.83|1804.54|1799.14|1803.99|1798.59|18
1654753980000|2022-06-09 05:53:00|1804.15|1798.75|1804.35|1798.95|1804.43|1799.03|1803.79|1798.39|34
1654753990000|2022-06-09 05:53:10|1804.36|1798.96|1804.15|1798.75|1804.86|1799.46|1804.15|1798.75|31
1654754000000|2022-06-09 05:53:20|1804.17|1798.77|1804.24|1798.84|1804.4|1799|1804.17|1798.77|13
1654754010000|2022-06-09 05:53:30|1804.23|1798.83|1803.5|1798.1|1804.35|1798.95|1803.43|1798.03|23
1654754020000|2022-06-09 05:53:40|1803.43|1798.03|1802.81|1797.41|1803.75|1798.35|1802.81|1797.41|33
1654754030000|2022-06-09 05:53:50|1802.7|1797.3|1802.61|1797.21|1802.7|1797.3|1802.49|1797.09|23
1654754040000|2022-06-09 05:54:00|1802.65|1797.25|1802.28|1796.88|1802.65|1797.25|1802.28|1796.88|29
1654754050000|2022-06-09 05:54:10|1802.11|1796.71|1801.29|1795.89|1802.11|1796.71|1801.29|1795.89|28
1654754060000|2022-06-09 05:54:20|1801.36|1795.96|1801.74|1796.34|1801.8|1796.4|1801.32|1795.92|26
1654754070000|2022-06-09 05:54:30|1801.72|1796.32|1802.12|1796.72|1802.15|1796.75|1801.7|1796.3|32
1654754080000|2022-06-09 05:54:40|1802.14|1796.74|1801.97|1796.57|1802.22|1796.82|1801.83|1796.43|37
1654754090000|2022-06-09 05:54:50|1801.99|1796.59|1802.09|1796.69|1802.09|1796.69|1801.9|1796.5|21
1654754100000|2022-06-09 05:55:00|1801.93|1796.53|1802.1|1796.7|1802.18|1796.78|1801.89|1796.49|27
1654754110000|2022-06-09 05:55:10|1802.08|1796.68|1802.03|1796.63|1802.1|1796.7|1801.61|1796.21|30
1654754120000|2022-06-09 05:55:20|1801.92|1796.52|1801.74|1796.34|1802.27|1796.87|1801.74|1796.34|32
1654754130000|2022-06-09 05:55:30|1801.82|1796.42|1802.52|1797.12|1802.52|1797.12|1801.68|1796.28|25
1654754140000|2022-06-09 05:55:40|1802.57|1797.17|1802.57|1797.17|1802.68|1797.28|1802.53|1797.13|29
1654754150000|2022-06-09 05:55:50|1802.58|1797.18|1803.1|1797.7|1803.1|1797.7|1802.56|1797.16|33
1654754160000|2022-06-09 05:56:00|1803.02|1797.62|1803.05|1797.65|1803.1|1797.7|1802.95|1797.55|27
1654754170000|2022-06-09 05:56:10|1803.06|1797.66|1802.3|1796.9|1803.06|1797.66|1802.11|1796.71|32
1654754180000|2022-06-09 05:56:20|1802.29|1796.89|1802.12|1796.72|1802.35|1796.95|1802.12|1796.72|24
1654754190000|2022-06-09 05:56:30|1802.22|1796.82|1802.93|1797.53|1802.93|1797.53|1801.69|1796.29|29
1654754200000|2022-06-09 05:56:40|1802.92|1797.52|1802.58|1797.18|1802.95|1797.55|1802.47|1797.07|29
1654754210000|2022-06-09 05:56:50|1802.63|1797.23|1802.54|1797.14|1802.68|1797.28|1802.34|1796.94|37
1654754220000|2022-06-09 05:57:00|1802.44|1797.04|1803.17|1797.77|1803.17|1797.77|1802.4|1797|34
1654754230000|2022-06-09 05:57:10|1803.28|1797.88|1802.86|1797.46|1803.35|1797.95|1802.73|1797.33|29
1654754240000|2022-06-09 05:57:20|1802.9|1797.5|1802.49|1797.09|1802.9|1797.5|1802.36|1796.96|22
1654754250000|2022-06-09 05:57:30|1802.59|1797.19|1802.44|1797.04|1802.85|1797.45|1802.43|1797.03|37
1654754260000|2022-06-09 05:57:40|1802.53|1797.13|1802.21|1796.81|1802.63|1797.23|1802.09|1796.69|29
1654754270000|2022-06-09 05:57:50|1802.17|1796.77|1802.22|1796.82|1802.26|1796.86|1802.07|1796.67|23
1654754280000|2022-06-09 05:58:00|1802.23|1796.83|1802.6|1797.2|1802.83|1797.43|1802.23|1796.83|33
1654754290000|2022-06-09 05:58:10|1802.64|1797.24|1802.96|1797.56|1803.03|1797.63|1802.53|1797.13|20
1654754300000|2022-06-09 05:58:20|1802.95|1797.55|1803|1797.6|1803.06|1797.66|1802.83|1797.43|29
1654754310000|2022-06-09 05:58:30|1803.01|1797.61|1801.84|1796.44|1803.02|1797.62|1801.7|1796.3|30
1654754320000|2022-06-09 05:58:40|1801.87|1796.47|1801.82|1796.42|1802.26|1796.86|1801.69|1796.29|37
1654754330000|2022-06-09 05:58:50|1801.79|1796.39|1801.88|1796.48|1801.89|1796.49|1801.79|1796.39|18
1654754340000|2022-06-09 05:59:00|1801.87|1796.47|1801.55|1796.15|1801.88|1796.48|1801.55|1796.15|14
1654754350000|2022-06-09 05:59:10|1801.57|1796.17|1801.29|1795.89|1801.57|1796.17|1801.19|1795.79|19
1654754360000|2022-06-09 05:59:20|1801.28|1795.88|1800.86|1795.46|1801.28|1795.88|1800.85|1795.45|29
1654754370000|2022-06-09 05:59:30|1801.05|1795.65|1800.9|1795.5|1801.07|1795.67|1800.78|1795.38|26
1654754380000|2022-06-09 05:59:40|1800.87|1795.47|1801.1|1795.7|1801.11|1795.71|1800.86|1795.46|32
1654754390000|2022-06-09 05:59:50|1801.06|1795.66|1801.18|1795.78|1801.28|1795.88|1800.97|1795.57|32
1654754400000|2022-06-09 06:00:00|1801.16|1795.76|1802.37|1796.97|1802.38|1796.98|1801.1|1795.7|30
1654754410000|2022-06-09 06:00:10|1802.38|1796.98|1802.65|1797.25|1802.78|1797.38|1802.1|1796.7|33
1654754420000|2022-06-09 06:00:20|1802.64|1797.24|1802.09|1796.69|1802.65|1797.25|1802.05|1796.65|34
1654754430000|2022-06-09 06:00:30|1802.11|1796.71|1803.05|1797.65|1803.36|1797.96|1802.1|1796.7|32
1654754440000|2022-06-09 06:00:40|1803.04|1797.64|1800.91|1795.51|1803.25|1797.85|1800.91|1795.51|31
1654754450000|2022-06-09 06:00:50|1801.04|1795.64|1800.97|1795.57|1801.1|1795.7|1800.86|1795.46|38
1654754460000|2022-06-09 06:01:00|1801.1|1795.7|1800.43|1795.03|1801.1|1795.7|1800.43|1795.03|33
1654754470000|2022-06-09 06:01:10|1800.42|1795.02|1800.13|1794.73|1800.42|1795.02|1800.06|1794.66|31
1654754480000|2022-06-09 06:01:20|1800.12|1794.72|1800|1794.6|1800.28|1794.88|1799.97|1794.57|25
1654754490000|2022-06-09 06:01:30|1800.03|1794.63|1799.91|1794.51|1800.11|1794.71|1799.85|1794.45|33
1654754500000|2022-06-09 06:01:40|1799.92|1794.52|1799.91|1794.51|1799.98|1794.58|1799.83|1794.43|27
1654754510000|2022-06-09 06:01:50|1799.92|1794.52|1801.22|1795.82|1801.48|1796.08|1799.92|1794.52|35
1654754520000|2022-06-09 06:02:00|1801.33|1795.93|1801.37|1795.97|1801.49|1796.09|1800.9|1795.5|35
1654754530000|2022-06-09 06:02:10|1801.38|1795.98|1801.43|1796.03|1801.59|1796.19|1801.32|1795.92|34
1654754540000|2022-06-09 06:02:20|1801.45|1796.05|1801.54|1796.14|1801.66|1796.26|1801.39|1795.99|31
1654754550000|2022-06-09 06:02:30|1801.57|1796.17|1801.67|1796.27|1801.67|1796.27|1801.39|1795.99|32
1654754560000|2022-06-09 06:02:40|1801.86|1796.46|1801.93|1796.53|1802|1796.6|1801.79|1796.39|26
1654754570000|2022-06-09 06:02:50|1801.97|1796.57|1801.22|1795.82|1801.97|1796.57|1801.08|1795.68|32
1654754580000|2022-06-09 06:03:00|1801.17|1795.77|1800.84|1795.44|1801.17|1795.77|1800.54|1795.14|35
1654754590000|2022-06-09 06:03:10|1800.85|1795.45|1800.61|1795.21|1801.02|1795.62|1800.6|1795.2|35
1654754600000|2022-06-09 06:03:20|1800.7|1795.3|1800.69|1795.29|1800.7|1795.3|1800.6|1795.2|23
1654754610000|2022-06-09 06:03:30|1800.74|1795.34|1801.38|1795.98|1801.39|1795.99|1800.74|1795.34|29
1654754620000|2022-06-09 06:03:40|1801.3|1795.9|1801.44|1796.04|1801.55|1796.15|1801.3|1795.9|28
1654754630000|2022-06-09 06:03:50|1801.43|1796.03|1801.54|1796.14|1801.55|1796.15|1801.28|1795.88|30
1654754640000|2022-06-09 06:04:00|1801.55|1796.15|1801.88|1796.48|1801.96|1796.56|1801.5|1796.1|27
1654754650000|2022-06-09 06:04:10|1801.89|1796.49|1802.01|1796.61|1802.01|1796.61|1801.62|1796.22|23
1654754660000|2022-06-09 06:04:20|1801.92|1796.52|1801.32|1795.92|1801.93|1796.53|1801.26|1795.86|29
1654754670000|2022-06-09 06:04:30|1801.29|1795.89|1801.16|1795.76|1801.64|1796.24|1801.08|1795.68|31
1654754680000|2022-06-09 06:04:40|1801.11|1795.71|1800.75|1795.35|1801.13|1795.73|1800.72|1795.32|31
1654754690000|2022-06-09 06:04:50|1800.77|1795.37|1801.51|1796.11|1801.51|1796.11|1800.76|1795.36|27
1654754700000|2022-06-09 06:05:00|1801.48|1796.08|1801.12|1795.72|1801.49|1796.09|1801.08|1795.68|25
1654754710000|2022-06-09 06:05:10|1801.18|1795.78|1801|1795.6|1801.18|1795.78|1800.87|1795.47|32
1654754720000|2022-06-09 06:05:20|1801.05|1795.65|1800.89|1795.49|1801.05|1795.65|1800.55|1795.15|29
1654754730000|2022-06-09 06:05:30|1800.87|1795.47|1801.15|1795.75|1801.35|1795.95|1800.84|1795.44|29
1654754740000|2022-06-09 06:05:40|1801.16|1795.76|1801.16|1795.76|1801.17|1795.77|1801.1|1795.7|21
1654754750000|2022-06-09 06:05:50|1801.14|1795.74|1801.21|1795.81|1801.38|1795.98|1801.13|1795.73|24
1654754760000|2022-06-09 06:06:00|1801.22|1795.82|1801.22|1795.82|1801.25|1795.85|1801.13|1795.73|25
1654754770000|2022-06-09 06:06:10|1801.19|1795.79|1801.22|1795.82|1801.22|1795.82|1801.17|1795.77|7
1654754780000|2022-06-09 06:06:20|1801.2|1795.8|1800.64|1795.24|1801.25|1795.85|1800.61|1795.21|23
1654754790000|2022-06-09 06:06:30|1800.62|1795.22|1800.77|1795.37|1800.84|1795.44|1800.62|1795.22|25
1654754800000|2022-06-09 06:06:40|1800.74|1795.34|1800.57|1795.17|1800.74|1795.34|1800.55|1795.15|32
1654754810000|2022-06-09 06:06:50|1800.54|1795.14|1800.37|1794.97|1800.56|1795.16|1800.23|1794.83|23
1654754820000|2022-06-09 06:07:00|1800.4|1795|1799.78|1794.38|1800.44|1795.04|1799.78|1794.38|23
1654754830000|2022-06-09 06:07:10|1799.75|1794.35|1799.77|1794.37|1799.79|1794.39|1799.59|1794.19|26
1654754840000|2022-06-09 06:07:20|1799.7|1794.3|1799.72|1794.32|1799.77|1794.37|1799.57|1794.17|22
1654754850000|2022-06-09 06:07:30|1799.69|1794.29|1799.73|1794.33|1799.75|1794.35|1799.67|1794.27|13
1654754860000|2022-06-09 06:07:40|1799.7|1794.3|1798.85|1793.45|1799.7|1794.3|1798.8|1793.4|25
1654754870000|2022-06-09 06:07:50|1798.93|1793.53|1799.3|1793.9|1799.32|1793.92|1798.81|1793.41|29
1654754880000|2022-06-09 06:08:00|1799.32|1793.92|1799.15|1793.75|1799.32|1793.92|1798.88|1793.48|28
1654754890000|2022-06-09 06:08:10|1799.11|1793.71|1799.44|1794.04|1799.44|1794.04|1799.11|1793.71|20
1654754900000|2022-06-09 06:08:20|1799.43|1794.03|1800.12|1794.72|1800.12|1794.72|1799.43|1794.03|26
1654754910000|2022-06-09 06:08:30|1800.11|1794.71|1800.24|1794.84|1800.25|1794.85|1800.08|1794.68|28
1654754920000|2022-06-09 06:08:40|1800.16|1794.76|1800.19|1794.79|1800.22|1794.82|1800.01|1794.61|31
1654754930000|2022-06-09 06:08:50|1800.2|1794.8|1800.16|1794.76|1800.25|1794.85|1799.96|1794.56|19
1654754940000|2022-06-09 06:09:00|1800.11|1794.71|1800.59|1795.19|1800.88|1795.48|1800.11|1794.71|36
1654754950000|2022-06-09 06:09:10|1800.7|1795.3|1800.59|1795.19|1800.82|1795.42|1800.57|1795.17|22
1654754960000|2022-06-09 06:09:20|1800.65|1795.25|1800.58|1795.18|1800.65|1795.25|1800.49|1795.09|26
1654754970000|2022-06-09 06:09:30|1800.54|1795.14|1800.69|1795.29|1800.79|1795.39|1800.54|1795.14|21
1654754980000|2022-06-09 06:09:40|1800.7|1795.3|1800.87|1795.47|1800.93|1795.53|1800.67|1795.27|23
1654754990000|2022-06-09 06:09:50|1800.83|1795.43|1800.49|1795.09|1800.92|1795.52|1800.4|1795|29
1654755000000|2022-06-09 06:10:00|1800.6|1795.2|1800.38|1794.98|1800.64|1795.24|1800.34|1794.94|26
1654755010000|2022-06-09 06:10:10|1800.39|1794.99|1801.02|1795.62|1801.05|1795.65|1800.37|1794.97|24
1654755020000|2022-06-09 06:10:20|1800.97|1795.57|1801.44|1796.04|1801.51|1796.11|1800.97|1795.57|29
1654755030000|2022-06-09 06:10:30|1801.41|1796.01|1801.09|1795.69|1801.41|1796.01|1800.37|1794.97|40
1654755040000|2022-06-09 06:10:40|1801.07|1795.67|1801.14|1795.74|1801.31|1795.91|1800.99|1795.59|23
1654755050000|2022-06-09 06:10:50|1801.11|1795.71|1800.96|1795.56|1801.22|1795.82|1800.96|1795.56|23
1654755060000|2022-06-09 06:11:00|1800.86|1795.46|1800.28|1794.88|1800.86|1795.46|1800.04|1794.64|32
1654755070000|2022-06-09 06:11:10|1800.27|1794.87|1799.83|1794.43|1800.34|1794.94|1799.61|1794.21|34
1654755080000|2022-06-09 06:11:20|1799.82|1794.42|1800.24|1794.84|1800.32|1794.92|1799.82|1794.42|22
1654755090000|2022-06-09 06:11:30|1800.25|1794.85|1800.29|1794.89|1800.41|1795.01|1800.18|1794.78|22
1654755100000|2022-06-09 06:11:40|1800.32|1794.92|1801.1|1795.7|1801.24|1795.84|1800.3|1794.9|30
1654755110000|2022-06-09 06:11:50|1801.24|1795.84|1801.43|1796.03|1801.57|1796.17|1801.18|1795.78|34
1654755120000|2022-06-09 06:12:00|1801.48|1796.08|1801.51|1796.11|1801.52|1796.12|1801.36|1795.96|18
1654755130000|2022-06-09 06:12:10|1801.5|1796.1|1801.31|1795.91|1801.5|1796.1|1801.25|1795.85|22
1654755140000|2022-06-09 06:12:20|1801.33|1795.93|1801.43|1796.03|1801.65|1796.25|1801.28|1795.88|32
1654755150000|2022-06-09 06:12:30|1801.37|1795.97|1801.26|1795.86|1801.48|1796.08|1801.18|1795.78|26
1654755160000|2022-06-09 06:12:40|1801.22|1795.82|1801.46|1796.06|1801.6|1796.2|1800.77|1795.37|33
1654755170000|2022-06-09 06:12:50|1801.52|1796.12|1801.51|1796.11|1801.61|1796.21|1801.41|1796.01|28
1654755180000|2022-06-09 06:13:00|1801.45|1796.05|1801.46|1796.06|1801.52|1796.12|1801.38|1795.98|16
1654755190000|2022-06-09 06:13:10|1801.38|1795.98|1801.2|1795.8|1801.58|1796.18|1801.01|1795.61|29
1654755200000|2022-06-09 06:13:20|1801.21|1795.81|1801.32|1795.92|1801.41|1796.01|1801.13|1795.73|26
1654755210000|2022-06-09 06:13:30|1801.31|1795.91|1801.28|1795.88|1801.34|1795.94|1801.28|1795.88|18
1654755220000|2022-06-09 06:13:40|1801.31|1795.91|1801.34|1795.94|1801.42|1796.02|1801.28|1795.88|20
1654755230000|2022-06-09 06:13:50|1801.32|1795.92|1801.33|1795.93|1801.34|1795.94|1801.3|1795.9|20
1654755240000|2022-06-09 06:14:00|1801.32|1795.92|1801.61|1796.21|1801.76|1796.36|1801.29|1795.89|33
1654755250000|2022-06-09 06:14:10|1801.58|1796.18|1801.61|1796.21|1801.64|1796.24|1801.51|1796.11|19
1654755260000|2022-06-09 06:14:20|1801.57|1796.17|1801.65|1796.25|1801.69|1796.29|1801.56|1796.16|22
1654755270000|2022-06-09 06:14:30|1801.66|1796.26|1801.67|1796.27|1801.83|1796.43|1801.64|1796.24|19
1654755280000|2022-06-09 06:14:40|1801.69|1796.29|1801.78|1796.38|1801.81|1796.41|1801.65|1796.25|16
1654755290000|2022-06-09 06:14:50|1801.72|1796.32|1801.73|1796.33|1801.79|1796.39|1801.72|1796.32|18
1654755300000|2022-06-09 06:15:00|1801.75|1796.35|1801.57|1796.17|1801.75|1796.35|1801.51|1796.11|19
1654755310000|2022-06-09 06:15:10|1801.6|1796.2|1801.67|1796.27|1801.72|1796.32|1801.59|1796.19|18
1654755320000|2022-06-09 06:15:20|1801.66|1796.26|1801.71|1796.31|1801.71|1796.31|1801.56|1796.16|19
1654755330000|2022-06-09 06:15:30|1801.69|1796.29|1801.7|1796.3|1801.76|1796.36|1801.62|1796.22|10
1654755340000|2022-06-09 06:15:40|1801.71|1796.31|1801.63|1796.23|1801.74|1796.34|1801.62|1796.22|18
1654755350000|2022-06-09 06:15:50|1801.58|1796.18|1801.29|1795.89|1801.58|1796.18|1801.17|1795.77|19
1654755360000|2022-06-09 06:16:00|1801.3|1795.9|1800.6|1795.2|1801.3|1795.9|1800.5|1795.1|28
1654755370000|2022-06-09 06:16:10|1800.54|1795.14|1800.67|1795.27|1800.7|1795.3|1800.51|1795.11|20
1654755380000|2022-06-09 06:16:20|1800.58|1795.18|1800.98|1795.58|1800.98|1795.58|1800.33|1794.93|27
1654755390000|2022-06-09 06:16:30|1801.01|1795.61|1800.95|1795.55|1801.19|1795.79|1800.87|1795.47|28
1654755400000|2022-06-09 06:16:40|1800.96|1795.56|1800.78|1795.38|1801.01|1795.61|1800.75|1795.35|28
1654755410000|2022-06-09 06:16:50|1800.82|1795.42|1800.63|1795.23|1800.85|1795.45|1800.63|1795.23|26
1654755420000|2022-06-09 06:17:00|1800.68|1795.28|1800.77|1795.37|1800.81|1795.41|1800.67|1795.27|18
1654755430000|2022-06-09 06:17:10|1800.7|1795.3|1800.58|1795.18|1800.74|1795.34|1800.5|1795.1|28
1654755440000|2022-06-09 06:17:20|1800.62|1795.22|1800.79|1795.39|1801.32|1795.92|1800.62|1795.22|31
1654755450000|2022-06-09 06:17:30|1800.8|1795.4|1800.93|1795.53|1801.08|1795.68|1800.79|1795.39|22
1654755460000|2022-06-09 06:17:40|1800.95|1795.55|1800.96|1795.56|1800.98|1795.58|1800.86|1795.46|20
1654755470000|2022-06-09 06:17:50|1800.97|1795.57|1800.86|1795.46|1800.98|1795.58|1800.82|1795.42|22
1654755480000|2022-06-09 06:18:00|1800.78|1795.38|1800.94|1795.54|1800.94|1795.54|1800.78|1795.38|18
1654755490000|2022-06-09 06:18:10|1800.91|1795.51|1800.95|1795.55|1801|1795.6|1800.91|1795.51|19
1654755500000|2022-06-09 06:18:20|1800.91|1795.51|1800.91|1795.51|1800.96|1795.56|1800.89|1795.49|22
1654755510000|2022-06-09 06:18:30|1800.85|1795.45|1800.78|1795.38|1800.85|1795.45|1800.6|1795.2|23
1654755520000|2022-06-09 06:18:40|1800.65|1795.25|1800.75|1795.35|1800.77|1795.37|1800.63|1795.23|17
1654755530000|2022-06-09 06:18:50|1800.74|1795.34|1800.86|1795.46|1800.86|1795.46|1800.73|1795.33|13
1654755540000|2022-06-09 06:19:00|1800.89|1795.49|1800.76|1795.36|1801.09|1795.69|1800.76|1795.36|27
1654755550000|2022-06-09 06:19:10|1800.75|1795.35|1800.63|1795.23|1800.79|1795.39|1800.6|1795.2|27
1654755560000|2022-06-09 06:19:20|1800.64|1795.24|1800.46|1795.06|1800.65|1795.25|1800.42|1795.02|19
1654755570000|2022-06-09 06:19:30|1800.47|1795.07|1800.08|1794.68|1800.5|1795.1|1799.96|1794.56|18
1654755580000|2022-06-09 06:19:40|1800.06|1794.66|1800.09|1794.69|1800.12|1794.72|1799.97|1794.57|19
1654755590000|2022-06-09 06:19:50|1800.06|1794.66|1800.14|1794.74|1800.28|1794.88|1800.04|1794.64|29
1654755600000|2022-06-09 06:20:00|1800.1|1794.7|1799.62|1794.22|1800.17|1794.77|1799.59|1794.19|26
1654755610000|2022-06-09 06:20:10|1799.63|1794.23|1799.51|1794.11|1799.66|1794.26|1799.47|1794.07|19
1654755620000|2022-06-09 06:20:20|1799.48|1794.08|1799.52|1794.12|1799.67|1794.27|1799.44|1794.04|25
1654755630000|2022-06-09 06:20:30|1799.53|1794.13|1799.54|1794.14|1799.56|1794.16|1799.46|1794.06|20
1654755640000|2022-06-09 06:20:40|1799.52|1794.12|1799.91|1794.51|1799.91|1794.51|1799.48|1794.08|19
1654755650000|2022-06-09 06:20:50|1800.12|1794.72|1800.6|1795.2|1800.7|1795.3|1800.12|1794.72|31
1654755660000|2022-06-09 06:21:00|1800.62|1795.22|1799.96|1794.56|1800.87|1795.47|1799.96|1794.56|26
1654755670000|2022-06-09 06:21:10|1799.95|1794.55|1799.59|1794.19|1799.98|1794.58|1799.53|1794.13|31
1654755680000|2022-06-09 06:21:20|1799.55|1794.15|1799.43|1794.03|1799.55|1794.15|1799.19|1793.79|23
1654755690000|2022-06-09 06:21:30|1799.46|1794.06|1799.56|1794.16|1799.59|1794.19|1799.36|1793.96|23
1654755700000|2022-06-09 06:21:40|1799.55|1794.15|1799.42|1794.02|1799.56|1794.16|1799.22|1793.82|16
1654755710000|2022-06-09 06:21:50|1799.45|1794.05|1799.21|1793.81|1799.45|1794.05|1798.99|1793.59|25
1654755720000|2022-06-09 06:22:00|1799.2|1793.8|1799.31|1793.91|1799.4|1794|1799.16|1793.76|26
1654755730000|2022-06-09 06:22:10|1799.28|1793.88|1799.62|1794.22|1799.74|1794.34|1799.23|1793.83|26
1654755740000|2022-06-09 06:22:20|1799.59|1794.19|1799.65|1794.25|1799.73|1794.33|1799.46|1794.06|26
1654755750000|2022-06-09 06:22:30|1799.68|1794.28|1799.14|1793.74|1799.74|1794.34|1799.14|1793.74|21
1654755760000|2022-06-09 06:22:40|1799.13|1793.73|1799.1|1793.7|1799.44|1794.04|1799.09|1793.69|22
1654755770000|2022-06-09 06:22:50|1799.03|1793.63|1799.15|1793.75|1799.16|1793.76|1798.98|1793.58|19
1654755780000|2022-06-09 06:23:00|1799.14|1793.74|1799.03|1793.63|1799.19|1793.79|1798.96|1793.56|17
1654755790000|2022-06-09 06:23:10|1798.95|1793.55|1799.05|1793.65|1799.19|1793.79|1798.93|1793.53|16
1654755800000|2022-06-09 06:23:20|1799.03|1793.63|1799.28|1793.88|1799.38|1793.98|1799.03|1793.63|33
1654755810000|2022-06-09 06:23:30|1799.24|1793.84|1799.17|1793.77|1799.37|1793.97|1799.07|1793.67|20
1654755820000|2022-06-09 06:23:40|1799.2|1793.8|1799.2|1793.8|1799.36|1793.96|1799.18|1793.78|23
1654755830000|2022-06-09 06:23:50|1799.24|1793.84|1799.11|1793.71|1799.64|1794.24|1799.11|1793.71|33
1654755840000|2022-06-09 06:24:00|1799.31|1793.91|1798.73|1793.33|1799.31|1793.91|1798.73|1793.33|20
1654755850000|2022-06-09 06:24:10|1798.7|1793.3|1798.78|1793.38|1798.78|1793.38|1798.55|1793.15|30
1654755860000|2022-06-09 06:24:20|1798.69|1793.29|1798.53|1793.13|1798.77|1793.37|1798.53|1793.13|25
1654755870000|2022-06-09 06:24:30|1798.5|1793.1|1798.55|1793.15|1798.64|1793.24|1798.02|1792.62|23
1654755880000|2022-06-09 06:24:40|1798.64|1793.24|1798.58|1793.18|1798.7|1793.3|1798.5|1793.1|11
1654755890000|2022-06-09 06:24:50|1798.54|1793.14|1799.15|1793.75|1799.33|1793.93|1798.53|1793.13|28
1654755900000|2022-06-09 06:25:00|1799.12|1793.72|1799.44|1794.04|1799.67|1794.27|1799.12|1793.72|34
1654755910000|2022-06-09 06:25:10|1799.43|1794.03|1799.69|1794.29|1799.69|1794.29|1799.43|1794.03|29
1654755920000|2022-06-09 06:25:20|1799.66|1794.26|1800.11|1794.71|1800.16|1794.76|1799.66|1794.26|26
1654755930000|2022-06-09 06:25:30|1800.08|1794.68|1800.01|1794.61|1800.12|1794.72|1800.01|1794.61|21
1654755940000|2022-06-09 06:25:40|1799.82|1794.42|1799.06|1793.66|1799.92|1794.52|1798.94|1793.54|29
1654755950000|2022-06-09 06:25:50|1799.07|1793.67|1799.75|1794.35|1799.75|1794.35|1799.07|1793.67|20
1654755960000|2022-06-09 06:26:00|1799.74|1794.34|1799.66|1794.26|1799.86|1794.46|1799.47|1794.07|25
1654755970000|2022-06-09 06:26:10|1799.65|1794.25|1799.05|1793.65|1799.65|1794.25|1799.04|1793.64|22
1654755980000|2022-06-09 06:26:20|1799.02|1793.62|1798.82|1793.42|1799.12|1793.72|1798.8|1793.4|23
1654755990000|2022-06-09 06:26:30|1798.85|1793.45|1799.04|1793.64|1799.3|1793.9|1798.85|1793.45|18
1654756000000|2022-06-09 06:26:40|1799.05|1793.65|1799.32|1793.92|1799.51|1794.11|1799.05|1793.65|29
1654756010000|2022-06-09 06:26:50|1799.26|1793.86|1799.31|1793.91|1799.48|1794.08|1799.24|1793.84|23
1654756020000|2022-06-09 06:27:00|1799.3|1793.9|1799.32|1793.92|1799.45|1794.05|1799.27|1793.87|20
1654756030000|2022-06-09 06:27:10|1799.34|1793.94|1798.83|1793.43|1799.34|1793.94|1798.72|1793.32|25
1654756040000|2022-06-09 06:27:20|1798.8|1793.4|1799.07|1793.67|1799.07|1793.67|1798.79|1793.39|25
1654756050000|2022-06-09 06:27:30|1799.06|1793.66|1799.04|1793.64|1799.08|1793.68|1798.95|1793.55|27
1654756060000|2022-06-09 06:27:40|1798.96|1793.56|1799.01|1793.61|1799.09|1793.69|1798.96|1793.56|18
1654756070000|2022-06-09 06:27:50|1799|1793.6|1799.01|1793.61|1799.09|1793.69|1798.89|1793.49|26
1654756080000|2022-06-09 06:28:00|1799.06|1793.66|1799.02|1793.62|1799.11|1793.71|1798.98|1793.58|16
1654756090000|2022-06-09 06:28:10|1798.98|1793.58|1799.91|1794.51|1799.97|1794.57|1798.98|1793.58|23
1654756100000|2022-06-09 06:28:20|1799.9|1794.5|1800.04|1794.64|1800.05|1794.65|1799.89|1794.49|21
1654756110000|2022-06-09 06:28:30|1800.02|1794.62|1800.06|1794.66|1800.46|1795.06|1800|1794.6|20
1654756120000|2022-06-09 06:28:40|1800.35|1794.95|1800.36|1794.96|1800.57|1795.17|1800.06|1794.66|31
1654756130000|2022-06-09 06:28:50|1800.39|1794.99|1800.43|1795.03|1800.44|1795.04|1800.35|1794.95|15
1654756140000|2022-06-09 06:29:00|1800.36|1794.96|1799.78|1794.38|1800.54|1795.14|1799.78|1794.38|21
1654756150000|2022-06-09 06:29:10|1799.74|1794.34|1800.38|1794.98|1800.41|1795.01|1799.66|1794.26|24
1654756160000|2022-06-09 06:29:20|1800.4|1795|1800.41|1795.01|1800.47|1795.07|1800.39|1794.99|13
1654756170000|2022-06-09 06:29:30|1800.4|1795|1800.14|1794.74|1800.42|1795.02|1800.13|1794.73|28
1654756180000|2022-06-09 06:29:40|1800.26|1794.86|1800.38|1794.98|1800.4|1795|1800.11|1794.71|27
1654756190000|2022-06-09 06:29:50|1800.39|1794.99|1800.26|1794.86|1800.47|1795.07|1800.18|1794.78|28
1654756200000|2022-06-09 06:30:00|1800.19|1794.79|1800.12|1794.72|1801.12|1795.72|1800.12|1794.72|35
1654756210000|2022-06-09 06:30:10|1799.99|1794.59|1800.16|1794.76|1800.5|1795.1|1799.83|1794.43|30
1654756220000|2022-06-09 06:30:20|1800.14|1794.74|1800.07|1794.67|1800.27|1794.87|1800.03|1794.63|15
1654756230000|2022-06-09 06:30:30|1800.06|1794.66|1800.09|1794.69|1800.13|1794.73|1800.03|1794.63|21
1654756240000|2022-06-09 06:30:40|1800.1|1794.7|1800.05|1794.65|1800.16|1794.76|1800.03|1794.63|24
1654756250000|2022-06-09 06:30:50|1800.01|1794.61|1799.95|1794.55|1800.1|1794.7|1799.87|1794.47|29
1654756260000|2022-06-09 06:31:00|1799.89|1794.49|1799.95|1794.55|1800.1|1794.7|1799.82|1794.42|21
1654756270000|2022-06-09 06:31:10|1799.88|1794.48|1799.63|1794.23|1800.05|1794.65|1799.63|1794.23|36
1654756280000|2022-06-09 06:31:20|1799.73|1794.33|1799.88|1794.48|1800.06|1794.66|1799.73|1794.33|27
1654756290000|2022-06-09 06:31:30|1799.85|1794.45|1799.43|1794.03|1799.97|1794.57|1799.38|1793.98|29
1654756300000|2022-06-09 06:31:40|1799.28|1793.88|1798.82|1793.42|1799.39|1793.99|1798.56|1793.16|32
1654756310000|2022-06-09 06:31:50|1798.79|1793.39|1799.33|1793.93|1799.33|1793.93|1798.76|1793.36|26
1654756320000|2022-06-09 06:32:00|1799.32|1793.92|1798.92|1793.52|1799.32|1793.92|1798.92|1793.52|30
1654756330000|2022-06-09 06:32:10|1798.9|1793.5|1798.63|1793.23|1798.96|1793.56|1798.63|1793.23|29
1654756340000|2022-06-09 06:32:20|1798.57|1793.17|1798.83|1793.43|1798.83|1793.43|1798.26|1792.86|19
1654756350000|2022-06-09 06:32:30|1798.71|1793.31|1798.78|1793.38|1798.85|1793.45|1798.62|1793.22|26
1654756360000|2022-06-09 06:32:40|1798.66|1793.26|1798.74|1793.34|1798.76|1793.36|1798.62|1793.22|28
1654756370000|2022-06-09 06:32:50|1798.7|1793.3|1798.64|1793.24|1798.72|1793.32|1798.63|1793.23|23
1654756380000|2022-06-09 06:33:00|1798.65|1793.25|1798.58|1793.18|1798.74|1793.34|1798.54|1793.14|22
1654756390000|2022-06-09 06:33:10|1798.59|1793.19|1798.65|1793.25|1798.69|1793.29|1798.55|1793.15|17
1654756400000|2022-06-09 06:33:20|1798.66|1793.26|1798.68|1793.28|1798.74|1793.34|1798.61|1793.21|16
1654756410000|2022-06-09 06:33:30|1798.64|1793.24|1798.63|1793.23|1798.72|1793.32|1798.62|1793.22|10
1654756420000|2022-06-09 06:33:40|1798.65|1793.25|1798.77|1793.37|1798.79|1793.39|1798.61|1793.21|22
1654756430000|2022-06-09 06:33:50|1798.76|1793.36|1798.7|1793.3|1798.87|1793.47|1798.7|1793.3|16
1654756440000|2022-06-09 06:34:00|1798.72|1793.32|1799.2|1793.8|1799.33|1793.93|1798.69|1793.29|23
1654756450000|2022-06-09 06:34:10|1799.11|1793.71|1799.22|1793.82|1799.33|1793.93|1799.11|1793.71|13
1654756460000|2022-06-09 06:34:20|1799.13|1793.73|1798.83|1793.43|1799.17|1793.77|1798.7|1793.3|29
1654756470000|2022-06-09 06:34:30|1798.85|1793.45|1799.03|1793.63|1799.03|1793.63|1798.8|1793.4|23
1654756480000|2022-06-09 06:34:40|1798.83|1793.43|1798.95|1793.55|1799.05|1793.65|1798.77|1793.37|13
1654756490000|2022-06-09 06:34:50|1798.92|1793.52|1798.95|1793.55|1798.97|1793.57|1798.8|1793.4|9
1654756500000|2022-06-09 06:35:00|1798.92|1793.52|1798.95|1793.55|1799.05|1793.65|1798.8|1793.4|15
1654756510000|2022-06-09 06:35:10|1798.92|1793.52|1798.94|1793.54|1799|1793.6|1798.8|1793.4|13
1654756520000|2022-06-09 06:35:20|1798.9|1793.5|1798.9|1793.5|1798.96|1793.56|1798.8|1793.4|19
1654756530000|2022-06-09 06:35:30|1798.94|1793.54|1798.98|1793.58|1798.98|1793.58|1798.8|1793.4|15
1654756540000|2022-06-09 06:35:40|1799.05|1793.65|1799.33|1793.93|1799.35|1793.95|1799.05|1793.65|25
1654756550000|2022-06-09 06:35:50|1799.32|1793.92|1799.32|1793.92|1799.49|1794.09|1799.32|1793.92|16
1654756560000|2022-06-09 06:36:00|1799.37|1793.97|1799.34|1793.94|1799.46|1794.06|1799.34|1793.94|10
1654756570000|2022-06-09 06:36:10|1799.43|1794.03|1799.2|1793.8|1799.43|1794.03|1799.17|1793.77|9
1654756580000|2022-06-09 06:36:20|1799.23|1793.83|1799.32|1793.92|1799.46|1794.06|1799.23|1793.83|26
1654756590000|2022-06-09 06:36:30|1799.4|1794|1799.38|1793.98|1799.4|1794|1799.21|1793.81|13
1654756600000|2022-06-09 06:36:40|1799.4|1794|1799.48|1794.08|1799.48|1794.08|1799.4|1794|13
1654756610000|2022-06-09 06:36:50|1799.41|1794.01|1799.37|1793.97|1799.41|1794.01|1799.26|1793.86|11
1654756620000|2022-06-09 06:37:00|1799.29|1793.89|1799.33|1793.93|1799.51|1794.11|1799.29|1793.89|24
1654756630000|2022-06-09 06:37:10|1799.34|1793.94|1799.3|1793.9|1799.38|1793.98|1799.29|1793.89|13
1654756640000|2022-06-09 06:37:20|1799.38|1793.98|1799.58|1794.18|1799.64|1794.24|1799.35|1793.95|29
1654756650000|2022-06-09 06:37:30|1799.54|1794.14|1799.79|1794.39|1799.79|1794.39|1799.5|1794.1|13
1654756660000|2022-06-09 06:37:40|1799.8|1794.4|1799.35|1793.95|1799.85|1794.45|1799.35|1793.95|24
1654756670000|2022-06-09 06:37:50|1799.53|1794.13|1799.43|1794.03|1799.53|1794.13|1799.31|1793.91|11
1654756680000|2022-06-09 06:38:00|1799.46|1794.06|1800.21|1794.81|1800.21|1794.81|1799.43|1794.03|24
1654756690000|2022-06-09 06:38:10|1800.22|1794.82|1800.25|1794.85|1800.3|1794.9|1800.18|1794.78|18
1654756700000|2022-06-09 06:38:20|1800.17|1794.77|1799.89|1794.49|1800.22|1794.82|1799.74|1794.34|25
1654756710000|2022-06-09 06:38:30|1799.87|1794.47|1799.67|1794.27|1799.99|1794.59|1799.67|1794.27|17
1654756720000|2022-06-09 06:38:40|1799.71|1794.31|1798.87|1793.47|1799.71|1794.31|1798.81|1793.41|26
1654756730000|2022-06-09 06:38:50|1798.85|1793.45|1798.71|1793.31|1798.87|1793.47|1798.7|1793.3|21
1654756740000|2022-06-09 06:39:00|1798.82|1793.42|1798.79|1793.39|1798.82|1793.42|1798.67|1793.27|17
1654756750000|2022-06-09 06:39:10|1798.75|1793.35|1798.74|1793.34|1798.86|1793.46|1798.65|1793.25|25
1654756760000|2022-06-09 06:39:20|1798.75|1793.35|1798.78|1793.38|1798.82|1793.42|1798.67|1793.27|26
1654756770000|2022-06-09 06:39:30|1798.8|1793.4|1798.78|1793.38|1799.03|1793.63|1798.7|1793.3|23
1654756780000|2022-06-09 06:39:40|1798.79|1793.39|1798.69|1793.29|1798.79|1793.39|1798.69|1793.29|25
1654756790000|2022-06-09 06:39:50|1798.67|1793.27|1798.7|1793.3|1798.7|1793.3|1798.6|1793.2|21
1654756800000|2022-06-09 06:40:00|1798.73|1793.33|1798.69|1793.29|1798.83|1793.43|1798.69|1793.29|27
1654756810000|2022-06-09 06:40:10|1798.7|1793.3|1798.7|1793.3|1798.81|1793.41|1798.64|1793.24|31
1654756820000|2022-06-09 06:40:20|1798.73|1793.33|1798.8|1793.4|1798.8|1793.4|1798.69|1793.29|22
1654756830000|2022-06-09 06:40:30|1798.76|1793.36|1798.65|1793.25|1798.77|1793.37|1798.65|1793.25|22
1654756840000|2022-06-09 06:40:40|1798.67|1793.27|1798.7|1793.3|1798.75|1793.35|1798.65|1793.25|11
1654756850000|2022-06-09 06:40:50|1798.69|1793.29|1798.8|1793.4|1798.83|1793.43|1798.69|1793.29|19
1654756860000|2022-06-09 06:41:00|1798.79|1793.39|1798.32|1792.92|1798.79|1793.39|1798.12|1792.72|27
1654756870000|2022-06-09 06:41:10|1798.33|1792.93|1798.35|1792.95|1798.38|1792.98|1798.27|1792.87|20
1654756880000|2022-06-09 06:41:20|1798.36|1792.96|1798.34|1792.94|1798.41|1793.01|1798.31|1792.91|26
1654756890000|2022-06-09 06:41:30|1798.32|1792.92|1798.36|1792.96|1798.39|1792.99|1798.32|1792.92|14
1654756900000|2022-06-09 06:41:40|1798.35|1792.95|1798.32|1792.92|1798.37|1792.97|1798.25|1792.85|22
1654756910000|2022-06-09 06:41:50|1798.33|1792.93|1798.26|1792.86|1798.34|1792.94|1798.15|1792.75|23
1654756920000|2022-06-09 06:42:00|1798.22|1792.82|1798.56|1793.16|1798.74|1793.34|1798.19|1792.79|25
1654756930000|2022-06-09 06:42:10|1798.48|1793.08|1798.53|1793.13|1798.56|1793.16|1798.43|1793.03|25
1654756940000|2022-06-09 06:42:20|1798.52|1793.12|1798.45|1793.05|1798.58|1793.18|1798.44|1793.04|17
1654756950000|2022-06-09 06:42:30|1798.52|1793.12|1798.42|1793.02|1798.52|1793.12|1798.42|1793.02|13
1654756960000|2022-06-09 06:42:40|1798.49|1793.09|1798.52|1793.12|1798.58|1793.18|1798.42|1793.02|16
1654756970000|2022-06-09 06:42:50|1798.51|1793.11|1798.51|1793.11|1798.54|1793.14|1798.47|1793.07|14
1654756980000|2022-06-09 06:43:00|1798.55|1793.15|1798.44|1793.04|1798.59|1793.19|1798.44|1793.04|12
1654756990000|2022-06-09 06:43:10|1798.42|1793.02|1798.04|1792.64|1798.45|1793.05|1798.02|1792.62|16
1654757000000|2022-06-09 06:43:20|1798.09|1792.69|1797.5|1792.1|1798.09|1792.69|1797.33|1791.93|35
1654757010000|2022-06-09 06:43:30|1797.51|1792.11|1797.56|1792.16|1797.88|1792.48|1797.51|1792.11|31
1654757020000|2022-06-09 06:43:40|1797.64|1792.24|1797.58|1792.18|1797.72|1792.32|1797.53|1792.13|25
1654757030000|2022-06-09 06:43:50|1797.63|1792.23|1797.72|1792.32|1797.93|1792.53|1797.6|1792.2|29
1654757040000|2022-06-09 06:44:00|1797.66|1792.26|1797.44|1792.04|1797.73|1792.33|1797.42|1792.02|27
1654757050000|2022-06-09 06:44:10|1797.47|1792.07|1797.45|1792.05|1797.51|1792.11|1797.4|1792|21
1654757060000|2022-06-09 06:44:20|1797.46|1792.06|1797.38|1791.98|1797.56|1792.16|1797.38|1791.98|27
1654757070000|2022-06-09 06:44:30|1797.43|1792.03|1796.94|1791.54|1797.53|1792.13|1796.78|1791.38|29
1654757080000|2022-06-09 06:44:40|1796.96|1791.56|1797.11|1791.71|1797.16|1791.76|1796.83|1791.43|29
1654757090000|2022-06-09 06:44:50|1797.08|1791.68|1797.42|1792.02|1797.42|1792.02|1797.08|1791.68|26
1654757100000|2022-06-09 06:45:00|1797.43|1792.03|1797.63|1792.23|1797.63|1792.23|1797.26|1791.86|23
1654757110000|2022-06-09 06:45:10|1797.57|1792.17|1797.45|1792.05|1797.6|1792.2|1797.44|1792.04|26
1654757120000|2022-06-09 06:45:20|1797.58|1792.18|1798.22|1792.82|1798.22|1792.82|1797.44|1792.04|23
1654757130000|2022-06-09 06:45:30|1798.25|1792.85|1797.98|1792.58|1798.25|1792.85|1797.66|1792.26|20
1654757140000|2022-06-09 06:45:40|1797.93|1792.53|1797.95|1792.55|1798.01|1792.61|1797.9|1792.5|23
1654757150000|2022-06-09 06:45:50|1797.87|1792.47|1797.72|1792.32|1797.95|1792.55|1797.7|1792.3|23
1654757160000|2022-06-09 06:46:00|1797.71|1792.31|1797.49|1792.09|1797.79|1792.39|1797.42|1792.02|20
1654757170000|2022-06-09 06:46:10|1797.46|1792.06|1799.12|1793.72|1799.13|1793.73|1797.46|1792.06|27
1654757180000|2022-06-09 06:46:20|1799.1|1793.7|1798.46|1793.06|1799.12|1793.72|1798.46|1793.06|32
1654757190000|2022-06-09 06:46:30|1798.49|1793.09|1798.31|1792.91|1798.54|1793.14|1798.12|1792.72|28
1654757200000|2022-06-09 06:46:40|1798.32|1792.92|1798.5|1793.1|1798.54|1793.14|1798.15|1792.75|30
1654757210000|2022-06-09 06:46:50|1798.48|1793.08|1798.47|1793.07|1798.59|1793.19|1798.43|1793.03|20
1654757220000|2022-06-09 06:47:00|1798.54|1793.14|1798.43|1793.03|1798.54|1793.14|1798.41|1793.01|23
1654757230000|2022-06-09 06:47:10|1798.47|1793.07|1798.51|1793.11|1798.53|1793.13|1798.39|1792.99|28
1654757240000|2022-06-09 06:47:20|1798.5|1793.1|1798.47|1793.07|1798.53|1793.13|1798.44|1793.04|15
1654757250000|2022-06-09 06:47:30|1798.55|1793.15|1798.47|1793.07|1798.55|1793.15|1798.44|1793.04|16
1654757260000|2022-06-09 06:47:40|1798.46|1793.06|1798.53|1793.13|1798.6|1793.2|1798.46|1793.06|22
1654757270000|2022-06-09 06:47:50|1798.51|1793.11|1798.48|1793.08|1798.65|1793.25|1798.47|1793.07|18
1654757280000|2022-06-09 06:48:00|1798.5|1793.1|1797.64|1792.24|1798.55|1793.15|1797.62|1792.22|28
1654757290000|2022-06-09 06:48:10|1797.65|1792.25|1797.7|1792.3|1797.71|1792.31|1797.65|1792.25|14
1654757300000|2022-06-09 06:48:20|1797.69|1792.29|1797.63|1792.23|1797.74|1792.34|1797.63|1792.23|17
1654757310000|2022-06-09 06:48:30|1797.64|1792.24|1797.74|1792.34|1797.79|1792.39|1797.64|1792.24|25
1654757320000|2022-06-09 06:48:40|1797.73|1792.33|1798.46|1793.06|1798.46|1793.06|1797.6|1792.2|31
1654757330000|2022-06-09 06:48:50|1798.28|1792.88|1798.35|1792.95|1798.41|1793.01|1798.12|1792.72|21
1654757340000|2022-06-09 06:49:00|1798.34|1792.94|1798.83|1793.43|1798.93|1793.53|1798.34|1792.94|30
1654757350000|2022-06-09 06:49:10|1798.86|1793.46|1798.99|1793.59|1799.08|1793.68|1798.84|1793.44|17
1654757360000|2022-06-09 06:49:20|1798.92|1793.52|1798.3|1792.9|1798.92|1793.52|1798.26|1792.86|25
1654757370000|2022-06-09 06:49:30|1798.35|1792.95|1798.37|1792.97|1798.39|1792.99|1798.16|1792.76|22
1654757380000|2022-06-09 06:49:40|1798.29|1792.89|1798.48|1793.08|1798.48|1793.08|1798.14|1792.74|22
1654757390000|2022-06-09 06:49:50|1798.52|1793.12|1798.44|1793.04|1798.52|1793.12|1798.32|1792.92|18
1654757400000|2022-06-09 06:50:00|1798.43|1793.03|1798.11|1792.71|1798.45|1793.05|1798.11|1792.71|23
1654757410000|2022-06-09 06:50:10|1798.09|1792.69|1798.12|1792.72|1798.13|1792.73|1797.85|1792.45|24
1654757420000|2022-06-09 06:50:20|1798.06|1792.66|1798.03|1792.63|1798.08|1792.68|1797.85|1792.45|13
1654757430000|2022-06-09 06:50:30|1797.95|1792.55|1797.9|1792.5|1798.09|1792.69|1797.82|1792.42|24
1654757440000|2022-06-09 06:50:40|1797.87|1792.47|1798.5|1793.1|1798.5|1793.1|1797.87|1792.47|19
1654757450000|2022-06-09 06:50:50|1798.24|1792.84|1798.85|1793.45|1798.94|1793.54|1798.24|1792.84|30
1654757460000|2022-06-09 06:51:00|1798.88|1793.48|1798.9|1793.5|1799.08|1793.68|1798.71|1793.31|26
1654757470000|2022-06-09 06:51:10|1798.87|1793.47|1798.93|1793.53|1799.05|1793.65|1798.74|1793.34|29
1654757480000|2022-06-09 06:51:20|1798.84|1793.44|1798.58|1793.18|1798.97|1793.57|1798.51|1793.11|13
1654757490000|2022-06-09 06:51:30|1798.57|1793.17|1798.54|1793.14|1798.66|1793.26|1798.42|1793.02|28
1654757500000|2022-06-09 06:51:40|1798.45|1793.05|1798.39|1792.99|1798.45|1793.05|1798.27|1792.87|23
1654757510000|2022-06-09 06:51:50|1798.37|1792.97|1798.34|1792.94|1798.39|1792.99|1798.28|1792.88|18
1654757520000|2022-06-09 06:52:00|1798.36|1792.96|1798.37|1792.97|1798.43|1793.03|1798.34|1792.94|18
1654757530000|2022-06-09 06:52:10|1798.35|1792.95|1798.53|1793.13|1798.53|1793.13|1798.35|1792.95|24
1654757540000|2022-06-09 06:52:20|1798.41|1793.01|1798.93|1793.53|1799.07|1793.67|1798.41|1793.01|25
1654757550000|2022-06-09 06:52:30|1799.05|1793.65|1798.96|1793.56|1799.05|1793.65|1798.85|1793.45|15
1654757560000|2022-06-09 06:52:40|1798.93|1793.53|1798.88|1793.48|1799.03|1793.63|1798.87|1793.47|27
1654757570000|2022-06-09 06:52:50|1798.92|1793.52|1798.95|1793.55|1799.08|1793.68|1798.87|1793.47|18
1654757580000|2022-06-09 06:53:00|1798.96|1793.56|1799.2|1793.8|1799.35|1793.95|1798.96|1793.56|22
1654757590000|2022-06-09 06:53:10|1799.21|1793.81|1799.56|1794.16|1799.6|1794.2|1799.12|1793.72|25
1654757600000|2022-06-09 06:53:20|1799.57|1794.17|1800.57|1795.17|1800.57|1795.17|1799.56|1794.16|25
1654757610000|2022-06-09 06:53:30|1800.56|1795.16|1801.52|1796.12|1801.8|1796.4|1800.55|1795.15|27
1654757620000|2022-06-09 06:53:40|1801.53|1796.13|1801.34|1795.94|1801.78|1796.38|1801.23|1795.83|29
1654757630000|2022-06-09 06:53:50|1801.37|1795.97|1800.77|1795.37|1801.37|1795.97|1800.53|1795.13|34
1654757640000|2022-06-09 06:54:00|1800.78|1795.38|1800.76|1795.36|1801.38|1795.98|1800.76|1795.36|17
1654757650000|2022-06-09 06:54:10|1800.83|1795.43|1801.38|1795.98|1801.53|1796.13|1800.76|1795.36|28
1654757660000|2022-06-09 06:54:20|1801.61|1796.21|1801.65|1796.25|1801.72|1796.32|1801.59|1796.19|17
1654757670000|2022-06-09 06:54:30|1801.66|1796.26|1801.76|1796.36|1801.76|1796.36|1801.6|1796.2|9
1654757680000|2022-06-09 06:54:40|1801.64|1796.24|1801.87|1796.47|1801.89|1796.49|1801.64|1796.24|16
1654757690000|2022-06-09 06:54:50|1801.86|1796.46|1801.81|1796.41|1801.87|1796.47|1801.76|1796.36|19
1654757700000|2022-06-09 06:55:00|1801.78|1796.38|1801.6|1796.2|1801.95|1796.55|1801.56|1796.16|24
1654757710000|2022-06-09 06:55:10|1801.62|1796.22|1801.45|1796.05|1801.63|1796.23|1801.26|1795.86|24
1654757720000|2022-06-09 06:55:20|1801.46|1796.06|1801.42|1796.02|1801.49|1796.09|1801.35|1795.95|27
1654757730000|2022-06-09 06:55:30|1801.34|1795.94|1801.44|1796.04|1801.47|1796.07|1801.3|1795.9|24
1654757740000|2022-06-09 06:55:40|1801.45|1796.05|1801.37|1795.97|1801.51|1796.11|1801.37|1795.97|22
1654757750000|2022-06-09 06:55:50|1801.55|1796.15|1801.42|1796.02|1801.55|1796.15|1801.37|1795.97|27
1654757760000|2022-06-09 06:56:00|1801.41|1796.01|1801.89|1796.49|1801.89|1796.49|1801.41|1796.01|17
1654757770000|2022-06-09 06:56:10|1801.82|1796.42|1801.46|1796.06|1801.88|1796.48|1801.36|1795.96|25
1654757780000|2022-06-09 06:56:20|1801.44|1796.04|1801.59|1796.19|1801.67|1796.27|1801.29|1795.89|15
1654757790000|2022-06-09 06:56:30|1801.61|1796.21|1801.41|1796.01|1801.61|1796.21|1801.17|1795.77|25
1654757800000|2022-06-09 06:56:40|1801.39|1795.99|1801.22|1795.82|1801.41|1796.01|1801.21|1795.81|18
1654757810000|2022-06-09 06:56:50|1801.23|1795.83|1800.88|1795.48|1801.25|1795.85|1800.87|1795.47|19
1654757820000|2022-06-09 06:57:00|1800.98|1795.58|1801.03|1795.63|1801.05|1795.65|1800.98|1795.58|20
1654757830000|2022-06-09 06:57:10|1800.99|1795.59|1801.01|1795.61|1801.02|1795.62|1800.96|1795.56|24
1654757840000|2022-06-09 06:57:20|1801|1795.6|1801.01|1795.61|1801.62|1796.22|1800.98|1795.58|22
1654757850000|2022-06-09 06:57:30|1800.98|1795.58|1800.99|1795.59|1801.07|1795.67|1800.86|1795.46|20
1654757860000|2022-06-09 06:57:40|1801.01|1795.61|1801.06|1795.66|1801.06|1795.66|1800.97|1795.57|19
1654757870000|2022-06-09 06:57:50|1801.05|1795.65|1801.08|1795.68|1801.12|1795.72|1800.95|1795.55|19
1654757880000|2022-06-09 06:58:00|1801.09|1795.69|1801.1|1795.7|1801.13|1795.73|1801.03|1795.63|21
1654757890000|2022-06-09 06:58:10|1801.11|1795.71|1801.05|1795.65|1801.11|1795.71|1800.99|1795.59|18
1654757900000|2022-06-09 06:58:20|1801.06|1795.66|1800.97|1795.57|1801.09|1795.69|1800.97|1795.57|11
1654757910000|2022-06-09 06:58:30|1801.09|1795.69|1801.1|1795.7|1801.1|1795.7|1801.02|1795.62|16
1654757920000|2022-06-09 06:58:40|1801.08|1795.68|1801.04|1795.64|1801.08|1795.68|1800.86|1795.46|20
1654757930000|2022-06-09 06:58:50|1801.05|1795.65|1800.51|1795.11|1801.05|1795.65|1800.45|1795.05|16
1654757940000|2022-06-09 06:59:00|1800.47|1795.07|1800.94|1795.54|1800.98|1795.58|1800.47|1795.07|21
1654757950000|2022-06-09 06:59:10|1800.87|1795.47|1800.94|1795.54|1800.99|1795.59|1800.85|1795.45|16
1654757960000|2022-06-09 06:59:20|1800.95|1795.55|1800.94|1795.54|1801.04|1795.64|1800.94|1795.54|15
1654757970000|2022-06-09 06:59:30|1800.92|1795.52|1800.8|1795.4|1800.99|1795.59|1800.63|1795.23|26
1654757980000|2022-06-09 06:59:40|1800.77|1795.37|1800.61|1795.21|1800.81|1795.41|1800.54|1795.14|22
1654757990000|2022-06-09 06:59:50|1800.6|1795.2|1800.75|1795.35|1800.75|1795.35|1800.6|1795.2|23
1654758000000|2022-06-09 07:00:00|1800.79|1795.39|1801.01|1795.61|1801.55|1796.15|1800.79|1795.39|33
1654758010000|2022-06-09 07:00:10|1801.04|1795.64|1800.57|1795.17|1801.08|1795.68|1800.41|1795.01|33
1654758020000|2022-06-09 07:00:20|1800.56|1795.16|1800.49|1795.09|1800.56|1795.16|1800.32|1794.92|28
1654758030000|2022-06-09 07:00:30|1800.53|1795.13|1800.48|1795.08|1800.58|1795.18|1800.36|1794.96|28
1654758040000|2022-06-09 07:00:40|1800.49|1795.09|1800.47|1795.07|1800.53|1795.13|1800.33|1794.93|19
1654758050000|2022-06-09 07:00:50|1800.45|1795.05|1799.98|1794.58|1800.45|1795.05|1799.75|1794.35|25
1654758060000|2022-06-09 07:01:00|1799.92|1794.52|1799.93|1794.53|1799.96|1794.56|1799.7|1794.3|25
1654758070000|2022-06-09 07:01:10|1799.91|1794.51|1799.76|1794.36|1800.43|1795.03|1799.41|1794.01|22
1654758080000|2022-06-09 07:01:20|1799.36|1793.96|1799.27|1793.87|1799.59|1794.19|1799.27|1793.87|30
1654758090000|2022-06-09 07:01:30|1799.23|1793.83|1800.01|1794.61|1800.01|1794.61|1798.98|1793.58|35
1654758100000|2022-06-09 07:01:40|1800.02|1794.62|1799.59|1794.19|1800.05|1794.65|1799.52|1794.12|34
1654758110000|2022-06-09 07:01:50|1799.74|1794.34|1801.21|1795.81|1801.21|1795.81|1799.59|1794.19|34
1654758120000|2022-06-09 07:02:00|1801.27|1795.87|1801.1|1795.7|1801.41|1796.01|1800.72|1795.32|34
1654758130000|2022-06-09 07:02:10|1801.11|1795.71|1801.24|1795.84|1801.29|1795.89|1801.11|1795.71|28
1654758140000|2022-06-09 07:02:20|1801.25|1795.85|1801.15|1795.75|1801.37|1795.97|1800.95|1795.55|32
1654758150000|2022-06-09 07:02:30|1801.13|1795.73|1801.18|1795.78|1801.23|1795.83|1801.02|1795.62|31
1654758160000|2022-06-09 07:02:40|1801.31|1795.91|1801.7|1796.3|1801.8|1796.4|1801.24|1795.84|31
1654758170000|2022-06-09 07:02:50|1801.69|1796.29|1801.65|1796.25|1801.94|1796.54|1801.62|1796.22|36
1654758180000|2022-06-09 07:03:00|1801.76|1796.36|1801.68|1796.28|1801.88|1796.48|1801.55|1796.15|26
1654758190000|2022-06-09 07:03:10|1801.59|1796.19|1801.41|1796.01|1801.59|1796.19|1801.28|1795.88|27
1654758200000|2022-06-09 07:03:20|1801.43|1796.03|1801.51|1796.11|1801.57|1796.17|1801.39|1795.99|24
1654758210000|2022-06-09 07:03:30|1801.46|1796.06|1801.54|1796.14|1801.55|1796.15|1801.4|1796|20
1654758220000|2022-06-09 07:03:40|1801.53|1796.13|1801.59|1796.19|1801.61|1796.21|1801.53|1796.13|18
1654758230000|2022-06-09 07:03:50|1801.61|1796.21|1801.88|1796.48|1802.19|1796.79|1801.61|1796.21|30
1654758240000|2022-06-09 07:04:00|1801.89|1796.49|1801.33|1795.93|1801.89|1796.49|1801.3|1795.9|27
1654758250000|2022-06-09 07:04:10|1801.34|1795.94|1800.84|1795.44|1801.34|1795.94|1800.82|1795.42|29
1654758260000|2022-06-09 07:04:20|1800.9|1795.5|1800.92|1795.52|1801.01|1795.61|1800.85|1795.45|25
1654758270000|2022-06-09 07:04:30|1801.02|1795.62|1801.42|1796.02|1801.55|1796.15|1801.02|1795.62|18
1654758280000|2022-06-09 07:04:40|1801.55|1796.15|1801.3|1795.9|1801.55|1796.15|1801.27|1795.87|32
1654758290000|2022-06-09 07:04:50|1801.31|1795.91|1801.23|1795.83|1801.35|1795.95|1800.99|1795.59|26
1654758300000|2022-06-09 07:05:00|1801.2|1795.8|1801.4|1796|1801.55|1796.15|1801.2|1795.8|29
1654758310000|2022-06-09 07:05:10|1801.43|1796.03|1801.44|1796.04|1801.83|1796.43|1801.35|1795.95|33
1654758320000|2022-06-09 07:05:20|1801.45|1796.05|1801.36|1795.96|1801.46|1796.06|1801.27|1795.87|18
1654758330000|2022-06-09 07:05:30|1801.35|1795.95|1801.46|1796.06|1801.46|1796.06|1801.3|1795.9|24
1654758340000|2022-06-09 07:05:40|1801.47|1796.07|1801.44|1796.04|1801.48|1796.08|1801.42|1796.02|13
1654758350000|2022-06-09 07:05:50|1801.53|1796.13|1801.56|1796.16|1801.79|1796.39|1801.53|1796.13|26
1654758360000|2022-06-09 07:06:00|1801.61|1796.21|1800.93|1795.53|1801.64|1796.24|1800.87|1795.47|24
1654758370000|2022-06-09 07:06:10|1800.92|1795.52|1801.02|1795.62|1801.02|1795.62|1800.77|1795.37|26
1654758380000|2022-06-09 07:06:20|1801.04|1795.64|1801.08|1795.68|1801.13|1795.73|1800.92|1795.52|27
1654758390000|2022-06-09 07:06:30|1801.06|1795.66|1801.41|1796.01|1801.44|1796.04|1801.06|1795.66|25
1654758400000|2022-06-09 07:06:40|1801.35|1795.95|1801.32|1795.92|1801.35|1795.95|1801.07|1795.67|24
1654758410000|2022-06-09 07:06:50|1801.28|1795.88|1801.35|1795.95|1801.42|1796.02|1801.14|1795.74|15
1654758420000|2022-06-09 07:07:00|1801.38|1795.98|1801.6|1796.2|1801.93|1796.53|1801.38|1795.98|32
1654758430000|2022-06-09 07:07:10|1801.63|1796.23|1801.93|1796.53|1802.02|1796.62|1801.58|1796.18|24
1654758440000|2022-06-09 07:07:20|1801.95|1796.55|1801.9|1796.5|1802.01|1796.61|1801.85|1796.45|19
1654758450000|2022-06-09 07:07:30|1801.89|1796.49|1801.65|1796.25|1801.89|1796.49|1801.44|1796.04|27
1654758460000|2022-06-09 07:07:40|1801.64|1796.24|1801.49|1796.09|1801.65|1796.25|1801.46|1796.06|28
1654758470000|2022-06-09 07:07:50|1801.46|1796.06|1801.5|1796.1|1801.75|1796.35|1801.46|1796.06|31
1654758480000|2022-06-09 07:08:00|1801.51|1796.11|1801.53|1796.13|1801.58|1796.18|1801.42|1796.02|26
1654758490000|2022-06-09 07:08:10|1801.5|1796.1|1801.01|1795.61|1801.5|1796.1|1800.92|1795.52|34
1654758500000|2022-06-09 07:08:20|1800.97|1795.57|1800.95|1795.55|1801.05|1795.65|1800.95|1795.55|26
1654758510000|2022-06-09 07:08:30|1800.96|1795.56|1801.04|1795.64|1801.05|1795.65|1800.95|1795.55|17
1654758520000|2022-06-09 07:08:40|1801.07|1795.67|1801.43|1796.03|1801.52|1796.12|1801|1795.6|27
1654758530000|2022-06-09 07:08:50|1801.45|1796.05|1801.34|1795.94|1801.48|1796.08|1801.32|1795.92|25
1654758540000|2022-06-09 07:09:00|1801.33|1795.93|1801.7|1796.3|1801.9|1796.5|1801.27|1795.87|25
1654758550000|2022-06-09 07:09:10|1801.74|1796.34|1803.34|1797.94|1803.58|1798.18|1801.74|1796.34|34
1654758560000|2022-06-09 07:09:20|1803.59|1798.19|1803.27|1797.87|1804.51|1799.11|1803.27|1797.87|34
1654758570000|2022-06-09 07:09:30|1803|1797.6|1803.47|1798.07|1803.68|1798.28|1802.9|1797.5|31
1654758580000|2022-06-09 07:09:40|1803.33|1797.93|1803.69|1798.29|1804.02|1798.62|1803.32|1797.92|37
1654758590000|2022-06-09 07:09:50|1803.7|1798.3|1804|1798.6|1804.13|1798.73|1803.63|1798.23|29
1654758600000|2022-06-09 07:10:00|1804.04|1798.64|1804.36|1798.96|1804.64|1799.24|1803.95|1798.55|34
1654758610000|2022-06-09 07:10:10|1804.43|1799.03|1804.03|1798.63|1804.5|1799.1|1803.95|1798.55|26
1654758620000|2022-06-09 07:10:20|1803.93|1798.53|1804.1|1798.7|1804.2|1798.8|1803.92|1798.52|22
1654758630000|2022-06-09 07:10:30|1804.13|1798.73|1804.65|1799.25|1804.65|1799.25|1803.62|1798.22|27
1654758640000|2022-06-09 07:10:40|1804.76|1799.36|1804.81|1799.41|1805|1799.6|1804.76|1799.36|7
1654758650000|2022-06-09 07:10:50|1804.86|1799.46|1804.78|1799.38|1805.01|1799.61|1804.76|1799.36|13
1654758660000|2022-06-09 07:11:00|1804.8|1799.4|1804.83|1799.43|1804.95|1799.55|1804.76|1799.36|11
1654758670000|2022-06-09 07:11:10|1804.62|1799.22|1805.22|1799.82|1805.22|1799.82|1804.62|1799.22|13
1654758680000|2022-06-09 07:11:20|1805.12|1799.72|1804.63|1799.23|1805.16|1799.76|1804.61|1799.21|18
1654758690000|2022-06-09 07:11:30|1804.64|1799.24|1804.18|1798.78|1804.73|1799.33|1804.1|1798.7|30
1654758700000|2022-06-09 07:11:40|1804.19|1798.79|1804.19|1798.79|1804.41|1799.01|1804.15|1798.75|23
1654758710000|2022-06-09 07:11:50|1804.2|1798.8|1804.23|1798.83|1804.3|1798.9|1804.12|1798.72|18
1654758720000|2022-06-09 07:12:00|1804.22|1798.82|1804.08|1798.68|1804.4|1799|1804.03|1798.63|23
1654758730000|2022-06-09 07:12:10|1804.07|1798.67|1804.09|1798.69|1804.27|1798.87|1804.04|1798.64|23
1654758740000|2022-06-09 07:12:20|1804.08|1798.68|1803.86|1798.46|1804.13|1798.73|1803.86|1798.46|15
1654758750000|2022-06-09 07:12:30|1803.63|1798.23|1803.95|1798.55|1804.02|1798.62|1803.63|1798.23|19
1654758760000|2022-06-09 07:12:40|1803.91|1798.51|1803.77|1798.37|1804.01|1798.61|1803.76|1798.36|20
1654758770000|2022-06-09 07:12:50|1803.79|1798.39|1803.78|1798.38|1803.87|1798.47|1803.74|1798.34|23
1654758780000|2022-06-09 07:13:00|1803.81|1798.41|1803.79|1798.39|1803.85|1798.45|1803.75|1798.35|20
1654758790000|2022-06-09 07:13:10|1803.84|1798.44|1804|1798.6|1804.13|1798.73|1803.73|1798.33|24
1654758800000|2022-06-09 07:13:20|1804.12|1798.72|1804.37|1798.97|1804.48|1799.08|1804.11|1798.71|27
1654758810000|2022-06-09 07:13:30|1804.36|1798.96|1803.82|1798.42|1804.41|1799.01|1803.69|1798.29|23
1654758820000|2022-06-09 07:13:40|1803.81|1798.41|1803.71|1798.31|1804.05|1798.65|1803.7|1798.3|19
1654758830000|2022-06-09 07:13:50|1803.7|1798.3|1803.79|1798.39|1803.83|1798.43|1803.7|1798.3|14
1654758840000|2022-06-09 07:14:00|1803.8|1798.4|1803.8|1798.4|1803.95|1798.55|1803.78|1798.38|17
1654758850000|2022-06-09 07:14:10|1803.79|1798.39|1803.85|1798.45|1803.89|1798.49|1803.77|1798.37|23
1654758860000|2022-06-09 07:14:20|1803.86|1798.46|1803.8|1798.4|1803.99|1798.59|1803.77|1798.37|19
1654758870000|2022-06-09 07:14:30|1803.74|1798.34|1803.84|1798.44|1803.85|1798.45|1803.71|1798.31|21
1654758880000|2022-06-09 07:14:40|1803.81|1798.41|1802.63|1797.23|1803.81|1798.41|1802.55|1797.15|35
1654758890000|2022-06-09 07:14:50|1802.54|1797.14|1802.55|1797.15|1802.68|1797.28|1802.53|1797.13|31
1654758900000|2022-06-09 07:15:00|1802.52|1797.12|1801.74|1796.34|1802.63|1797.23|1801.74|1796.34|37
1654758910000|2022-06-09 07:15:10|1801.75|1796.35|1801.77|1796.37|1801.82|1796.42|1801.49|1796.09|26
1654758920000|2022-06-09 07:15:20|1801.67|1796.27|1801.45|1796.05|1801.82|1796.42|1801.27|1795.87|27
1654758930000|2022-06-09 07:15:30|1801.39|1795.99|1801.46|1796.06|1801.48|1796.08|1801.33|1795.93|16
1654758940000|2022-06-09 07:15:40|1801.48|1796.08|1801.48|1796.08|1801.49|1796.09|1801.32|1795.92|22
1654758950000|2022-06-09 07:15:50|1801.4|1796|1800.77|1795.37|1801.85|1796.45|1800.7|1795.3|32
1654758960000|2022-06-09 07:16:00|1800.84|1795.44|1800.36|1794.96|1801.18|1795.78|1800.19|1794.79|35
1654758970000|2022-06-09 07:16:10|1800.35|1794.95|1800.29|1794.89|1800.4|1795|1800.22|1794.82|31
1654758980000|2022-06-09 07:16:20|1800.27|1794.87|1800.55|1795.15|1800.55|1795.15|1800.26|1794.86|17
1654758990000|2022-06-09 07:16:30|1800.53|1795.13|1800.43|1795.03|1800.59|1795.19|1800.43|1795.03|30
1654759000000|2022-06-09 07:16:40|1800.4|1795|1800.91|1795.51|1801.02|1795.62|1800.4|1795|30
1654759010000|2022-06-09 07:16:50|1800.89|1795.49|1800.98|1795.58|1800.99|1795.59|1800.88|1795.48|16
1654759020000|2022-06-09 07:17:00|1800.96|1795.56|1801.31|1795.91|1801.31|1795.91|1800.94|1795.54|24
1654759030000|2022-06-09 07:17:10|1801.32|1795.92|1801.18|1795.78|1801.35|1795.95|1801.04|1795.64|18
1654759040000|2022-06-09 07:17:20|1801.22|1795.82|1801.44|1796.04|1801.51|1796.11|1801.21|1795.81|21
1654759050000|2022-06-09 07:17:30|1801.43|1796.03|1801.79|1796.39|1801.79|1796.39|1801.39|1795.99|19
1654759060000|2022-06-09 07:17:40|1801.76|1796.36|1801.71|1796.31|1801.82|1796.42|1801.66|1796.26|23
1654759070000|2022-06-09 07:17:50|1801.72|1796.32|1802.34|1796.94|1802.38|1796.98|1801.72|1796.32|23
1654759080000|2022-06-09 07:18:00|1802.36|1796.96|1801.9|1796.5|1802.36|1796.96|1801.84|1796.44|27
1654759090000|2022-06-09 07:18:10|1801.85|1796.45|1801.98|1796.58|1802|1796.6|1801.53|1796.13|30
1654759100000|2022-06-09 07:18:20|1802|1796.6|1801.96|1796.56|1802.01|1796.61|1801.94|1796.54|12
1654759110000|2022-06-09 07:18:30|1801.95|1796.55|1802.87|1797.47|1802.87|1797.47|1801.95|1796.55|23
1654759120000|2022-06-09 07:18:40|1802.91|1797.51|1804.41|1799.01|1804.41|1799.01|1802.9|1797.5|33
1654759130000|2022-06-09 07:18:50|1804.4|1799|1804.84|1799.44|1804.95|1799.55|1804.34|1798.94|31
1654759140000|2022-06-09 07:19:00|1804.76|1799.36|1803.78|1798.38|1804.76|1799.36|1803.7|1798.3|33
1654759150000|2022-06-09 07:19:10|1803.74|1798.34|1803.88|1798.48|1804.1|1798.7|1803.72|1798.32|30
1654759160000|2022-06-09 07:19:20|1803.87|1798.47|1803.36|1797.96|1803.98|1798.58|1803.36|1797.96|23
1654759170000|2022-06-09 07:19:30|1803.33|1797.93|1803.38|1797.98|1803.47|1798.07|1803.29|1797.89|31
1654759180000|2022-06-09 07:19:40|1803.36|1797.96|1803.28|1797.88|1803.43|1798.03|1803.15|1797.75|30
1654759190000|2022-06-09 07:19:50|1803.29|1797.89|1803.38|1797.98|1803.39|1797.99|1803.25|1797.85|26
1654759200000|2022-06-09 07:20:00|1803.32|1797.92|1803.39|1797.99|1803.46|1798.06|1803.25|1797.85|31
1654759210000|2022-06-09 07:20:10|1803.4|1798|1803.99|1798.59|1803.99|1798.59|1803.36|1797.96|30
1654759220000|2022-06-09 07:20:20|1803.85|1798.45|1804.36|1798.96|1804.4|1799|1803.83|1798.43|31
1654759230000|2022-06-09 07:20:30|1804.35|1798.95|1804.19|1798.79|1804.39|1798.99|1804.15|1798.75|27
1654759240000|2022-06-09 07:20:40|1804.1|1798.7|1803.94|1798.54|1804.29|1798.89|1803.85|1798.45|33
1654759250000|2022-06-09 07:20:50|1803.91|1798.51|1804.02|1798.62|1804.06|1798.66|1803.81|1798.41|31
1654759260000|2022-06-09 07:21:00|1804.05|1798.65|1804.07|1798.67|1804.12|1798.72|1803.94|1798.54|18
1654759270000|2022-06-09 07:21:10|1804.08|1798.68|1804.05|1798.65|1804.15|1798.75|1803.88|1798.48|27
1654759280000|2022-06-09 07:21:20|1804.01|1798.61|1804.19|1798.79|1804.19|1798.79|1803.98|1798.58|27
1654759290000|2022-06-09 07:21:30|1804.22|1798.82|1804.17|1798.77|1804.22|1798.82|1804.14|1798.74|24
1654759300000|2022-06-09 07:21:40|1804.2|1798.8|1804.22|1798.82|1804.23|1798.83|1803.97|1798.57|31
1654759310000|2022-06-09 07:21:50|1804.21|1798.81|1804.15|1798.75|1804.24|1798.84|1804.07|1798.67|18
1654759320000|2022-06-09 07:22:00|1804.14|1798.74|1804.64|1799.24|1804.69|1799.29|1804.13|1798.73|23
1654759330000|2022-06-09 07:22:10|1804.59|1799.19|1804.27|1798.87|1804.7|1799.3|1804.27|1798.87|24
1654759340000|2022-06-09 07:22:20|1804.23|1798.83|1804|1798.6|1804.34|1798.94|1803.79|1798.39|34
1654759350000|2022-06-09 07:22:30|1804.02|1798.62|1803.18|1797.78|1804.02|1798.62|1803.18|1797.78|31
1654759360000|2022-06-09 07:22:40|1803.33|1797.93|1803.49|1798.09|1803.49|1798.09|1803.18|1797.78|13
1654759370000|2022-06-09 07:22:50|1803.43|1798.03|1803.53|1798.13|1803.58|1798.18|1803.43|1798.03|14
1654759380000|2022-06-09 07:23:00|1803.52|1798.12|1803.74|1798.34|1803.74|1798.34|1803.51|1798.11|20
1654759390000|2022-06-09 07:23:10|1803.64|1798.24|1803.66|1798.26|1803.71|1798.31|1803.64|1798.24|7
1654759400000|2022-06-09 07:23:20|1803.72|1798.32|1803.72|1798.32|1803.73|1798.33|1803.67|1798.27|24
1654759410000|2022-06-09 07:23:30|1803.69|1798.29|1803.76|1798.36|1803.95|1798.55|1803.69|1798.29|26
1654759420000|2022-06-09 07:23:40|1803.75|1798.35|1803.73|1798.33|1803.78|1798.38|1803.6|1798.2|13
1654759430000|2022-06-09 07:23:50|1803.76|1798.36|1803.97|1798.57|1804.09|1798.69|1803.73|1798.33|16
1654759440000|2022-06-09 07:24:00|1804.01|1798.61|1803.78|1798.38|1804.11|1798.71|1803.72|1798.32|25
1654759450000|2022-06-09 07:24:10|1803.79|1798.39|1803.75|1798.35|1803.83|1798.43|1803.75|1798.35|11
1654759460000|2022-06-09 07:24:20|1803.76|1798.36|1803.76|1798.36|1803.77|1798.37|1803.72|1798.32|9
1654759470000|2022-06-09 07:24:30|1803.78|1798.38|1803.49|1798.09|1803.81|1798.41|1803.47|1798.07|17
1654759480000|2022-06-09 07:24:40|1803.5|1798.1|1802.77|1797.37|1803.66|1798.26|1802.59|1797.19|19
1654759490000|2022-06-09 07:24:50|1802.78|1797.38|1802.81|1797.41|1802.82|1797.42|1802.73|1797.33|6
1654759500000|2022-06-09 07:25:00|1802.79|1797.39|1802.66|1797.26|1802.79|1797.39|1802.63|1797.23|22
1654759510000|2022-06-09 07:25:10|1802.74|1797.34|1803.33|1797.93|1803.47|1798.07|1802.74|1797.34|21
1654759520000|2022-06-09 07:25:20|1803.32|1797.92|1803.2|1797.8|1803.38|1797.98|1803.2|1797.8|23
1654759530000|2022-06-09 07:25:30|1803.21|1797.81|1803.26|1797.86|1803.42|1798.02|1803.2|1797.8|11
1654759540000|2022-06-09 07:25:40|1803.22|1797.82|1803.22|1797.82|1803.29|1797.89|1803.14|1797.74|12
1654759550000|2022-06-09 07:25:50|1803.23|1797.83|1802.67|1797.27|1803.29|1797.89|1802.32|1796.92|26
1654759560000|2022-06-09 07:26:00|1802.69|1797.29|1802.98|1797.58|1803.11|1797.71|1802.6|1797.2|28
1654759570000|2022-06-09 07:26:10|1803.02|1797.62|1803.18|1797.78|1803.24|1797.84|1802.94|1797.54|26
1654759580000|2022-06-09 07:26:20|1803.19|1797.79|1802.92|1797.52|1803.19|1797.79|1802.92|1797.52|25
1654759590000|2022-06-09 07:26:30|1802.88|1797.48|1802.88|1797.48|1802.88|1797.48|1802.73|1797.33|20
1654759600000|2022-06-09 07:26:40|1802.85|1797.45|1802.77|1797.37|1802.86|1797.46|1802.68|1797.28|27
1654759610000|2022-06-09 07:26:50|1802.78|1797.38|1803.56|1798.16|1803.61|1798.21|1802.68|1797.28|36
1654759620000|2022-06-09 07:27:00|1803.57|1798.17|1803.93|1798.53|1803.94|1798.54|1803.53|1798.13|30
1654759630000|2022-06-09 07:27:10|1803.9|1798.5|1803.94|1798.54|1804.06|1798.66|1803.82|1798.42|28
1654759640000|2022-06-09 07:27:20|1804.07|1798.67|1803.29|1797.89|1804.07|1798.67|1803.23|1797.83|25
1654759650000|2022-06-09 07:27:30|1803.32|1797.92|1803.35|1797.95|1803.41|1798.01|1803.23|1797.83|31
1654759660000|2022-06-09 07:27:40|1803.42|1798.02|1804.4|1799|1804.45|1799.05|1803.42|1798.02|29
1654759670000|2022-06-09 07:27:50|1804.41|1799.01|1804.47|1799.07|1804.49|1799.09|1804.38|1798.98|13
1654759680000|2022-06-09 07:28:00|1804.51|1799.11|1804.63|1799.23|1804.86|1799.46|1804.47|1799.07|21
1654759690000|2022-06-09 07:28:10|1804.64|1799.24|1805.03|1799.63|1805.44|1800.04|1804.64|1799.24|30
1654759700000|2022-06-09 07:28:20|1805.09|1799.69|1805.17|1799.77|1805.39|1799.99|1805.08|1799.68|24
1654759710000|2022-06-09 07:28:30|1805.16|1799.76|1804.72|1799.32|1805.22|1799.82|1804.7|1799.3|18
1654759720000|2022-06-09 07:28:40|1804.64|1799.24|1804.74|1799.34|1804.74|1799.34|1804.64|1799.24|14
1654759730000|2022-06-09 07:28:50|1804.68|1799.28|1804.71|1799.31|1804.72|1799.32|1804.43|1799.03|26
1654759740000|2022-06-09 07:29:00|1804.64|1799.24|1805.14|1799.74|1805.16|1799.76|1804.64|1799.24|16
1654759750000|2022-06-09 07:29:10|1805.16|1799.76|1804.89|1799.49|1805.19|1799.79|1804.68|1799.28|30
1654759760000|2022-06-09 07:29:20|1804.88|1799.48|1804.35|1798.95|1804.99|1799.59|1804.35|1798.95|28
1654759770000|2022-06-09 07:29:30|1804.38|1798.98|1805|1799.6|1805.1|1799.7|1804.35|1798.95|29
1654759780000|2022-06-09 07:29:40|1805.01|1799.61|1805.21|1799.81|1805.46|1800.06|1805.01|1799.61|21
1654759790000|2022-06-09 07:29:50|1805.23|1799.83|1805.19|1799.79|1805.28|1799.88|1805.19|1799.79|6
1654759800000|2022-06-09 07:30:00|1804.97|1799.57|1805.21|1799.81|1805.49|1800.09|1804.88|1799.48|25
1654759810000|2022-06-09 07:30:10|1805.2|1799.8|1804.32|1798.92|1805.2|1799.8|1804.19|1798.79|32
1654759820000|2022-06-09 07:30:20|1804.31|1798.91|1804.37|1798.97|1804.4|1799|1804.18|1798.78|21
1654759830000|2022-06-09 07:30:30|1804.38|1798.98|1803.97|1798.57|1804.38|1798.98|1803.97|1798.57|18
1654759840000|2022-06-09 07:30:40|1803.96|1798.56|1804.1|1798.7|1804.15|1798.75|1803.96|1798.56|22
1654759850000|2022-06-09 07:30:50|1804.09|1798.69|1803.14|1797.74|1804.09|1798.69|1803.09|1797.69|25
1654759860000|2022-06-09 07:31:00|1803.12|1797.72|1802.67|1797.27|1803.12|1797.72|1802.67|1797.27|22
1654759870000|2022-06-09 07:31:10|1802.7|1797.3|1802.87|1797.47|1802.9|1797.5|1802.48|1797.08|26
1654759880000|2022-06-09 07:31:20|1802.84|1797.44|1802.54|1797.14|1803.33|1797.93|1802.3|1796.9|23
1654759890000|2022-06-09 07:31:30|1802.62|1797.22|1802.37|1796.97|1802.66|1797.26|1802.32|1796.92|29
1654759900000|2022-06-09 07:31:40|1802.34|1796.94|1801.87|1796.47|1802.45|1797.05|1801.66|1796.26|31
1654759910000|2022-06-09 07:31:50|1801.85|1796.45|1801.56|1796.16|1801.87|1796.47|1801.53|1796.13|29
1654759920000|2022-06-09 07:32:00|1801.55|1796.15|1801.57|1796.17|1801.72|1796.32|1801.55|1796.15|24
1654759930000|2022-06-09 07:32:10|1801.56|1796.16|1801.61|1796.21|1801.67|1796.27|1801.5|1796.1|14
1654759940000|2022-06-09 07:32:20|1801.62|1796.22|1801.48|1796.08|1801.63|1796.23|1801.45|1796.05|20
1654759950000|2022-06-09 07:32:30|1801.5|1796.1|1801.56|1796.16|1801.72|1796.32|1801.45|1796.05|25
1654759960000|2022-06-09 07:32:40|1801.55|1796.15|1801.44|1796.04|1801.61|1796.21|1801.42|1796.02|20
1654759970000|2022-06-09 07:32:50|1801.45|1796.05|1801.65|1796.25|1801.83|1796.43|1801.45|1796.05|24
1654759980000|2022-06-09 07:33:00|1801.66|1796.26|1801.19|1795.79|1801.81|1796.41|1801.09|1795.69|31
1654759990000|2022-06-09 07:33:10|1801.18|1795.78|1800.95|1795.55|1801.18|1795.78|1800.87|1795.47|16
1654760000000|2022-06-09 07:33:20|1800.93|1795.53|1800.89|1795.49|1800.95|1795.55|1800.89|1795.49|16
1654760010000|2022-06-09 07:33:30|1800.9|1795.5|1801.04|1795.64|1801.24|1795.84|1800.9|1795.5|32
1654760020000|2022-06-09 07:33:40|1801.02|1795.62|1800.89|1795.49|1801.16|1795.76|1800.87|1795.47|14
1654760030000|2022-06-09 07:33:50|1800.9|1795.5|1800.76|1795.36|1800.91|1795.51|1800.7|1795.3|18
1654760040000|2022-06-09 07:34:00|1800.77|1795.37|1800.3|1794.9|1800.83|1795.43|1800.11|1794.71|19
1654760050000|2022-06-09 07:34:10|1800.63|1795.23|1800.34|1794.94|1800.64|1795.24|1800.33|1794.93|30
1654760060000|2022-06-09 07:34:20|1800.35|1794.95|1800.32|1794.92|1800.39|1794.99|1800.32|1794.92|13
1654760070000|2022-06-09 07:34:30|1800.3|1794.9|1800.41|1795.01|1800.67|1795.27|1800.29|1794.89|20
1654760080000|2022-06-09 07:34:40|1800.47|1795.07|1800.55|1795.15|1800.66|1795.26|1800.47|1795.07|15
1654760090000|2022-06-09 07:34:50|1800.53|1795.13|1800.44|1795.04|1800.53|1795.13|1800.43|1795.03|10
1654760100000|2022-06-09 07:35:00|1800.42|1795.02|1800.33|1794.93|1800.42|1795.02|1800.22|1794.82|15
1654760110000|2022-06-09 07:35:10|1800.28|1794.88|1800.32|1794.92|1800.32|1794.92|1800.24|1794.84|9
1654760120000|2022-06-09 07:35:20|1800.4|1795|1800.11|1794.71|1800.43|1795.03|1799.99|1794.59|11
1654760130000|2022-06-09 07:35:30|1800.04|1794.64|1799.83|1794.43|1800.04|1794.64|1799.83|1794.43|10
1654760140000|2022-06-09 07:35:40|1799.92|1794.52|1799.89|1794.49|1800.01|1794.61|1799.84|1794.44|12
1654760150000|2022-06-09 07:35:50|1799.91|1794.51|1799.76|1794.36|1800.05|1794.65|1799.76|1794.36|21
1654760160000|2022-06-09 07:36:00|1799.96|1794.56|1799.95|1794.55|1799.97|1794.57|1799.76|1794.36|21
1654760170000|2022-06-09 07:36:10|1799.72|1794.32|1799.56|1794.16|1799.92|1794.52|1799.26|1793.86|26
1654760180000|2022-06-09 07:36:20|1799.64|1794.24|1799.56|1794.16|1799.7|1794.3|1799.16|1793.76|22
1654760190000|2022-06-09 07:36:30|1799.66|1794.26|1799.84|1794.44|1799.92|1794.52|1799.34|1793.94|21
1654760200000|2022-06-09 07:36:40|1799.86|1794.46|1799.78|1794.38|1799.86|1794.46|1799.64|1794.24|25
1654760210000|2022-06-09 07:36:50|1799.73|1794.33|1800.23|1794.83|1800.27|1794.87|1799.72|1794.32|20
1654760220000|2022-06-09 07:37:00|1800.2|1794.8|1800.28|1794.88|1800.39|1794.99|1800.2|1794.8|29
1654760230000|2022-06-09 07:37:10|1800.35|1794.95|1800.26|1794.86|1800.43|1795.03|1800.23|1794.83|29
1654760240000|2022-06-09 07:37:20|1800.27|1794.87|1800.34|1794.94|1800.48|1795.08|1800.26|1794.86|31
1654760250000|2022-06-09 07:37:30|1800.26|1794.86|1800.32|1794.92|1800.37|1794.97|1800.19|1794.79|33
1654760260000|2022-06-09 07:37:40|1800.3|1794.9|1800.37|1794.97|1800.44|1795.04|1800.3|1794.9|27
1654760270000|2022-06-09 07:37:50|1800.31|1794.91|1800.48|1795.08|1800.48|1795.08|1800.27|1794.87|24
1654760280000|2022-06-09 07:38:00|1800.55|1795.15|1800.61|1795.21|1800.82|1795.42|1800.55|1795.15|27
1654760290000|2022-06-09 07:38:10|1800.64|1795.24|1800.59|1795.19|1800.71|1795.31|1800.59|1795.19|26
1654760300000|2022-06-09 07:38:20|1800.66|1795.26|1800.66|1795.26|1800.74|1795.34|1800.5|1795.1|32
1654760310000|2022-06-09 07:38:30|1800.65|1795.25|1800.39|1794.99|1800.65|1795.25|1800.3|1794.9|28
1654760320000|2022-06-09 07:38:40|1800.38|1794.98|1800.35|1794.95|1800.64|1795.24|1800.35|1794.95|25
1654760330000|2022-06-09 07:38:50|1800.34|1794.94|1800.39|1794.99|1800.5|1795.1|1800.34|1794.94|20
1654760340000|2022-06-09 07:39:00|1800.38|1794.98|1801.6|1796.2|1801.8|1796.4|1800.38|1794.98|29
1654760350000|2022-06-09 07:39:10|1801.71|1796.31|1801.65|1796.25|1801.73|1796.33|1801.58|1796.18|19
1654760360000|2022-06-09 07:39:20|1801.67|1796.27|1801.25|1795.85|1801.76|1796.36|1801.25|1795.85|22
1654760370000|2022-06-09 07:39:30|1801.24|1795.84|1801.4|1796|1801.89|1796.49|1801.16|1795.76|32
1654760380000|2022-06-09 07:39:40|1801.41|1796.01|1801.41|1796.01|1801.5|1796.1|1801.16|1795.76|17
1654760390000|2022-06-09 07:39:50|1801.42|1796.02|1801.69|1796.29|1801.72|1796.32|1801.26|1795.86|18
1654760400000|2022-06-09 07:40:00|1801.68|1796.28|1801.36|1795.96|1801.68|1796.28|1801.17|1795.77|30
1654760410000|2022-06-09 07:40:10|1801.35|1795.95|1801.3|1795.9|1801.36|1795.96|1801.23|1795.83|19
1654760420000|2022-06-09 07:40:20|1801.31|1795.91|1801.02|1795.62|1801.47|1796.07|1800.84|1795.44|25
1654760430000|2022-06-09 07:40:30|1801.04|1795.64|1801.9|1796.5|1801.9|1796.5|1801.04|1795.64|32
1654760440000|2022-06-09 07:40:40|1801.87|1796.47|1801.63|1796.23|1801.94|1796.54|1801.51|1796.11|19
1654760450000|2022-06-09 07:40:50|1801.65|1796.25|1801.85|1796.45|1801.92|1796.52|1801.65|1796.25|7
1654760460000|2022-06-09 07:41:00|1801.91|1796.51|1802.25|1796.85|1802.34|1796.94|1801.83|1796.43|30
1654760470000|2022-06-09 07:41:10|1802.26|1796.86|1802.61|1797.21|1802.75|1797.35|1802.23|1796.83|24
1654760480000|2022-06-09 07:41:20|1802.66|1797.26|1802.78|1797.38|1802.93|1797.53|1802.61|1797.21|31
1654760490000|2022-06-09 07:41:30|1802.8|1797.4|1802.81|1797.41|1803.02|1797.62|1802.69|1797.29|27
1654760500000|2022-06-09 07:41:40|1802.8|1797.4|1802.93|1797.53|1802.96|1797.56|1802.7|1797.3|16
1654760510000|2022-06-09 07:41:50|1802.83|1797.43|1803.11|1797.71|1803.52|1798.12|1802.83|1797.43|34
1654760520000|2022-06-09 07:42:00|1803.13|1797.73|1803.36|1797.96|1803.5|1798.1|1802.58|1797.18|36
1654760530000|2022-06-09 07:42:10|1803.37|1797.97|1803.78|1798.38|1803.78|1798.38|1803.18|1797.78|21
1654760540000|2022-06-09 07:42:20|1803.79|1798.39|1803.77|1798.37|1803.84|1798.44|1803.55|1798.15|22
1654760550000|2022-06-09 07:42:30|1803.64|1798.24|1803.68|1798.28|1803.68|1798.28|1803.48|1798.08|26
1654760560000|2022-06-09 07:42:40|1803.7|1798.3|1803.51|1798.11|1803.72|1798.32|1803.38|1797.98|18
1654760570000|2022-06-09 07:42:50|1803.52|1798.12|1803.7|1798.3|1803.89|1798.49|1803.51|1798.11|15
1654760580000|2022-06-09 07:43:00|1803.71|1798.31|1803.64|1798.24|1803.73|1798.33|1803.4|1798|18
1654760590000|2022-06-09 07:43:10|1803.65|1798.25|1803.63|1798.23|1803.78|1798.38|1803.49|1798.09|28
1654760600000|2022-06-09 07:43:20|1803.72|1798.32|1803.47|1798.07|1803.73|1798.33|1803.47|1798.07|30
1654760610000|2022-06-09 07:43:30|1803.45|1798.05|1803.04|1797.64|1803.45|1798.05|1802.87|1797.47|28
1654760620000|2022-06-09 07:43:40|1803.07|1797.67|1803.01|1797.61|1803.07|1797.67|1802.96|1797.56|24
1654760630000|2022-06-09 07:43:50|1803.07|1797.67|1803.5|1798.1|1803.58|1798.18|1802.94|1797.54|29
1654760640000|2022-06-09 07:44:00|1803.39|1797.99|1803.63|1798.23|1803.95|1798.55|1803.39|1797.99|27
1654760650000|2022-06-09 07:44:10|1803.74|1798.34|1803.65|1798.25|1803.86|1798.46|1803.55|1798.15|26
1654760660000|2022-06-09 07:44:20|1803.66|1798.26|1803.5|1798.1|1803.75|1798.35|1803.5|1798.1|29
1654760670000|2022-06-09 07:44:30|1803.42|1798.02|1803.51|1798.11|1803.55|1798.15|1803.42|1798.02|22
1654760680000|2022-06-09 07:44:40|1803.56|1798.16|1803.83|1798.43|1803.83|1798.43|1803.46|1798.06|19
1654760690000|2022-06-09 07:44:50|1803.86|1798.46|1803.63|1798.23|1803.86|1798.46|1803.63|1798.23|15
1654760700000|2022-06-09 07:45:00|1803.74|1798.34|1803.22|1797.82|1803.91|1798.51|1803.18|1797.78|24
1654760710000|2022-06-09 07:45:10|1803.21|1797.81|1803.19|1797.79|1803.28|1797.88|1803.19|1797.79|13
1654760720000|2022-06-09 07:45:20|1803.18|1797.78|1802.8|1797.4|1803.18|1797.78|1802.74|1797.34|29
1654760730000|2022-06-09 07:45:30|1802.81|1797.41|1802.77|1797.37|1802.89|1797.49|1802.75|1797.35|21
1654760740000|2022-06-09 07:45:40|1802.75|1797.35|1803.68|1798.28|1803.68|1798.28|1802.75|1797.35|30
1654760750000|2022-06-09 07:45:50|1803.65|1798.25|1804.85|1799.45|1804.85|1799.45|1803.65|1798.25|24
1654760760000|2022-06-09 07:46:00|1804.66|1799.26|1804.79|1799.39|1804.88|1799.48|1804.65|1799.25|30
1654760770000|2022-06-09 07:46:10|1804.77|1799.37|1805.45|1800.05|1806.01|1800.61|1804.77|1799.37|27
1654760780000|2022-06-09 07:46:20|1805.44|1800.04|1806.07|1800.67|1806.39|1800.99|1805.43|1800.03|27
1654760790000|2022-06-09 07:46:30|1806.24|1800.84|1806.18|1800.78|1806.37|1800.97|1805.63|1800.23|27
1654760800000|2022-06-09 07:46:40|1806.2|1800.8|1806.33|1800.93|1806.43|1801.03|1806.19|1800.79|28
1654760810000|2022-06-09 07:46:50|1806.34|1800.94|1807.05|1801.65|1807.28|1801.88|1806.27|1800.87|36
1654760820000|2022-06-09 07:47:00|1806.85|1801.45|1807.22|1801.82|1807.29|1801.89|1806.85|1801.45|36
1654760830000|2022-06-09 07:47:10|1807.13|1801.73|1807.68|1802.28|1807.85|1802.45|1806.87|1801.47|38
1654760840000|2022-06-09 07:47:20|1807.71|1802.31|1806.5|1801.1|1807.74|1802.34|1806.5|1801.1|28
1654760850000|2022-06-09 07:47:30|1806.48|1801.08|1805.5|1800.1|1806.48|1801.08|1805.32|1799.92|37
1654760860000|2022-06-09 07:47:40|1805.52|1800.12|1805.3|1799.9|1805.57|1800.17|1805.05|1799.65|32
1654760870000|2022-06-09 07:47:50|1805.32|1799.92|1804.98|1799.58|1805.32|1799.92|1804.9|1799.5|25
1654760880000|2022-06-09 07:48:00|1804.82|1799.42|1805.02|1799.62|1805.24|1799.84|1804.8|1799.4|39
1654760890000|2022-06-09 07:48:10|1805|1799.6|1804.95|1799.55|1805.01|1799.61|1804.87|1799.47|29
1654760900000|2022-06-09 07:48:20|1804.97|1799.57|1804.61|1799.21|1804.98|1799.58|1804.61|1799.21|30
1654760910000|2022-06-09 07:48:30|1804.57|1799.17|1804.56|1799.16|1804.82|1799.42|1804.53|1799.13|22
1654760920000|2022-06-09 07:48:40|1804.57|1799.17|1804.65|1799.25|1804.75|1799.35|1804.57|1799.17|12
1654760930000|2022-06-09 07:48:50|1804.66|1799.26|1804.86|1799.46|1805.13|1799.73|1804.62|1799.22|17
1654760940000|2022-06-09 07:49:00|1804.81|1799.41|1804.39|1798.99|1804.81|1799.41|1804.37|1798.97|25
1654760950000|2022-06-09 07:49:10|1804.38|1798.98|1804.41|1799.01|1804.44|1799.04|1804.23|1798.83|18
1654760960000|2022-06-09 07:49:20|1804.4|1799|1804.39|1798.99|1804.41|1799.01|1804.33|1798.93|13
1654760970000|2022-06-09 07:49:30|1804.38|1798.98|1804.49|1799.09|1804.49|1799.09|1804.32|1798.92|17
1654760980000|2022-06-09 07:49:40|1804.62|1799.22|1804.75|1799.35|1804.75|1799.35|1804.62|1799.22|16
1654760990000|2022-06-09 07:49:50|1804.76|1799.36|1804.69|1799.29|1804.78|1799.38|1804.52|1799.12|17
1654761000000|2022-06-09 07:50:00|1804.66|1799.26|1804.44|1799.04|1804.71|1799.31|1804.39|1798.99|24
1654761010000|2022-06-09 07:50:10|1804.43|1799.03|1804.48|1799.08|1804.59|1799.19|1804.42|1799.02|14
1654761020000|2022-06-09 07:50:20|1804.47|1799.07|1804.45|1799.05|1804.5|1799.1|1804.31|1798.91|15
1654761030000|2022-06-09 07:50:30|1804.4|1799|1804.43|1799.03|1804.47|1799.07|1804.31|1798.91|25
1654761040000|2022-06-09 07:50:40|1804.47|1799.07|1804.48|1799.08|1804.61|1799.21|1804.36|1798.96|24
1654761050000|2022-06-09 07:50:50|1804.46|1799.06|1804.25|1798.85|1804.49|1799.09|1804.24|1798.84|24
1654761060000|2022-06-09 07:51:00|1804.26|1798.86|1805|1799.6|1805.02|1799.62|1804.24|1798.84|25
1654761070000|2022-06-09 07:51:10|1804.96|1799.56|1805.81|1800.41|1805.84|1800.44|1804.95|1799.55|27
1654761080000|2022-06-09 07:51:20|1805.84|1800.44|1806.78|1801.38|1806.78|1801.38|1805.82|1800.42|33
1654761090000|2022-06-09 07:51:30|1807.04|1801.64|1806.97|1801.57|1807.27|1801.87|1806.75|1801.35|30
1654761100000|2022-06-09 07:51:40|1807.14|1801.74|1807.99|1802.59|1807.99|1802.59|1806.63|1801.23|34
1654761110000|2022-06-09 07:51:50|1807.96|1802.56|1808.39|1802.99|1808.45|1803.05|1807.55|1802.15|36
1654761120000|2022-06-09 07:52:00|1808.41|1803.01|1807.98|1802.58|1808.57|1803.17|1807.84|1802.44|32
1654761130000|2022-06-09 07:52:10|1807.96|1802.56|1807.71|1802.31|1807.96|1802.56|1807.39|1801.99|31
1654761140000|2022-06-09 07:52:20|1807.76|1802.36|1807.98|1802.58|1808.03|1802.63|1807.71|1802.31|28
1654761150000|2022-06-09 07:52:30|1807.96|1802.56|1807.63|1802.23|1807.98|1802.58|1807.61|1802.21|19
1654761160000|2022-06-09 07:52:40|1807.77|1802.37|1807.53|1802.13|1807.94|1802.54|1807.3|1801.9|31
1654761170000|2022-06-09 07:52:50|1807.52|1802.12|1806.81|1801.41|1807.58|1802.18|1806.81|1801.41|32
1654761180000|2022-06-09 07:53:00|1806.84|1801.44|1807.28|1801.88|1807.45|1802.05|1806.83|1801.43|29
1654761190000|2022-06-09 07:53:10|1807.27|1801.87|1807.19|1801.79|1807.54|1802.14|1807.1|1801.7|37
1654761200000|2022-06-09 07:53:20|1807.2|1801.8|1806.8|1801.4|1807.27|1801.87|1806.77|1801.37|28
1654761210000|2022-06-09 07:53:30|1806.77|1801.37|1806.4|1801|1806.81|1801.41|1806.28|1800.88|22
1654761220000|2022-06-09 07:53:40|1806.35|1800.95|1806.47|1801.07|1806.69|1801.29|1806.35|1800.95|16
1654761230000|2022-06-09 07:53:50|1806.32|1800.92|1806.32|1800.92|1806.48|1801.08|1806.3|1800.9|18
1654761240000|2022-06-09 07:54:00|1806.34|1800.94|1806.45|1801.05|1806.45|1801.05|1806.15|1800.75|19
1654761250000|2022-06-09 07:54:10|1806.46|1801.06|1806.46|1801.06|1806.49|1801.09|1806.44|1801.04|11
1654761260000|2022-06-09 07:54:20|1806.53|1801.13|1806.5|1801.1|1806.53|1801.13|1806.47|1801.07|12
1654761270000|2022-06-09 07:54:30|1806.53|1801.13|1806.49|1801.09|1806.64|1801.24|1806.48|1801.08|18
1654761280000|2022-06-09 07:54:40|1806.56|1801.16|1806.47|1801.07|1806.68|1801.28|1806.38|1800.98|28
1654761290000|2022-06-09 07:54:50|1806.43|1801.03|1806.96|1801.56|1806.98|1801.58|1806.43|1801.03|25
1654761300000|2022-06-09 07:55:00|1806.81|1801.41|1806.55|1801.15|1806.94|1801.54|1806.47|1801.07|28
1654761310000|2022-06-09 07:55:10|1806.52|1801.12|1806.78|1801.38|1806.81|1801.41|1806.51|1801.11|25
1654761320000|2022-06-09 07:55:20|1806.66|1801.26|1806.74|1801.34|1806.8|1801.4|1806.66|1801.26|24
1654761330000|2022-06-09 07:55:30|1806.69|1801.29|1806.76|1801.36|1806.8|1801.4|1806.54|1801.14|18
1654761340000|2022-06-09 07:55:40|1806.7|1801.3|1806.93|1801.53|1807.02|1801.62|1806.69|1801.29|26
1654761350000|2022-06-09 07:55:50|1806.9|1801.5|1806.84|1801.44|1807.02|1801.62|1806.84|1801.44|21
1654761360000|2022-06-09 07:56:00|1807.02|1801.62|1808.16|1802.76|1808.25|1802.85|1806.84|1801.44|25
1654761370000|2022-06-09 07:56:10|1808.13|1802.73|1809.42|1804.02|1809.53|1804.13|1808.13|1802.73|33
1654761380000|2022-06-09 07:56:20|1809.43|1804.03|1809.24|1803.84|1809.74|1804.34|1809.07|1803.67|30
1654761390000|2022-06-09 07:56:30|1809.2|1803.8|1808.72|1803.32|1809.46|1804.06|1808.53|1803.13|34
1654761400000|2022-06-09 07:56:40|1808.76|1803.36|1808.79|1803.39|1808.93|1803.53|1808.56|1803.16|26
1654761410000|2022-06-09 07:56:50|1808.78|1803.38|1808.77|1803.37|1808.87|1803.47|1808.65|1803.25|26
1654761420000|2022-06-09 07:57:00|1808.78|1803.38|1809.1|1803.7|1809.77|1804.37|1808.78|1803.38|30
1654761430000|2022-06-09 07:57:10|1809.11|1803.71|1810.2|1804.8|1810.45|1805.05|1809.06|1803.66|38
1654761440000|2022-06-09 07:57:20|1810.24|1804.84|1809.6|1804.2|1810.27|1804.87|1809.6|1804.2|34
1654761450000|2022-06-09 07:57:30|1809.57|1804.17|1809.78|1804.38|1809.89|1804.49|1809.57|1804.17|25
1654761460000|2022-06-09 07:57:40|1809.77|1804.37|1809.92|1804.52|1810.04|1804.64|1809.73|1804.33|27
1654761470000|2022-06-09 07:57:50|1809.89|1804.49|1810.15|1804.75|1810.15|1804.75|1809.72|1804.32|26
1654761480000|2022-06-09 07:58:00|1810.14|1804.74|1810.91|1805.51|1810.91|1805.51|1810.14|1804.74|27
1654761490000|2022-06-09 07:58:10|1810.84|1805.44|1811.32|1805.92|1811.43|1806.03|1810.83|1805.43|30
1654761500000|2022-06-09 07:58:20|1811.34|1805.94|1811.32|1805.92|1811.45|1806.05|1811.16|1805.76|32
1654761510000|2022-06-09 07:58:30|1811.33|1805.93|1811.1|1805.7|1811.45|1806.05|1811.1|1805.7|23
1654761520000|2022-06-09 07:58:40|1811.15|1805.75|1811.12|1805.72|1811.48|1806.08|1811.12|1805.72|26
1654761530000|2022-06-09 07:58:50|1810.9|1805.5|1810.7|1805.3|1810.97|1805.57|1810.7|1805.3|26
1654761540000|2022-06-09 07:59:00|1810.75|1805.35|1811.35|1805.95|1811.42|1806.02|1810.69|1805.29|31
1654761550000|2022-06-09 07:59:10|1811.29|1805.89|1811.27|1805.87|1811.35|1805.95|1811.13|1805.73|33
1654761560000|2022-06-09 07:59:20|1811.2|1805.8|1812.09|1806.69|1812.13|1806.73|1811.18|1805.78|29
1654761570000|2022-06-09 07:59:30|1811.83|1806.43|1812.54|1807.14|1812.56|1807.16|1811.67|1806.27|26
1654761580000|2022-06-09 07:59:40|1812.46|1807.06|1812.97|1807.57|1813|1807.6|1812.41|1807.01|29
1654761590000|2022-06-09 07:59:50|1813.09|1807.69|1813.19|1807.79|1813.31|1807.91|1812.72|1807.32|32
1654761600000|2022-06-09 08:00:00|1813.24|1807.84|1813.55|1808.15|1813.64|1808.24|1813.19|1807.79|28
1654761610000|2022-06-09 08:00:10|1813.41|1808.01|1813.8|1808.4|1814.14|1808.74|1813.28|1807.88|31
1654761620000|2022-06-09 08:00:20|1813.83|1808.43|1812.98|1807.58|1813.83|1808.43|1812.98|1807.58|34
1654761630000|2022-06-09 08:00:30|1813.09|1807.69|1812.31|1806.91|1813.09|1807.69|1812.26|1806.86|29
1654761640000|2022-06-09 08:00:40|1812.32|1806.92|1813.66|1808.26|1813.7|1808.3|1812.3|1806.9|35
1654761650000|2022-06-09 08:00:50|1813.7|1808.3|1814.1|1808.7|1814.16|1808.76|1813.7|1808.3|25
1654761660000|2022-06-09 08:01:00|1814.12|1808.72|1817.07|1811.67|1817.07|1811.67|1814.11|1808.71|26
1654761670000|2022-06-09 08:01:10|1817.51|1812.11|1815.54|1810.14|1817.51|1812.11|1815.03|1809.63|39
1654761680000|2022-06-09 08:01:20|1815.58|1810.18|1813.86|1808.46|1815.77|1810.37|1813.74|1808.34|36
1654761690000|2022-06-09 08:01:30|1813.89|1808.49|1813.61|1808.21|1814.48|1809.08|1813.43|1808.03|39
1654761700000|2022-06-09 08:01:40|1813.46|1808.06|1813.8|1808.4|1814.22|1808.82|1813.46|1808.06|37
1654761710000|2022-06-09 08:01:50|1813.84|1808.44|1814.4|1809|1814.77|1809.37|1813.73|1808.33|34
1654761720000|2022-06-09 08:02:00|1814.43|1809.03|1813.39|1807.99|1814.43|1809.03|1813.26|1807.86|34
1654761730000|2022-06-09 08:02:10|1812.85|1807.45|1812.33|1806.93|1813.06|1807.66|1812.11|1806.71|37
1654761740000|2022-06-09 08:02:20|1812.25|1806.85|1812.53|1807.13|1812.7|1807.3|1812.09|1806.69|37
1654761750000|2022-06-09 08:02:30|1812.69|1807.29|1812.75|1807.35|1812.84|1807.44|1812.4|1807|33
1654761760000|2022-06-09 08:02:40|1812.81|1807.41|1812.47|1807.07|1812.94|1807.54|1812.45|1807.05|33
1654761770000|2022-06-09 08:02:50|1812.73|1807.33|1813.6|1808.2|1813.6|1808.2|1812.41|1807.01|31
1654761780000|2022-06-09 08:03:00|1813.83|1808.43|1813.28|1807.88|1813.94|1808.54|1813.02|1807.62|38
1654761790000|2022-06-09 08:03:10|1813.27|1807.87|1813.57|1808.17|1813.98|1808.58|1813.27|1807.87|29
1654761800000|2022-06-09 08:03:20|1813.59|1808.19|1813.21|1807.81|1813.62|1808.22|1813.15|1807.75|27
1654761810000|2022-06-09 08:03:30|1813.22|1807.82|1813.18|1807.78|1813.35|1807.95|1812.88|1807.48|27
1654761820000|2022-06-09 08:03:40|1812.99|1807.59|1812.97|1807.57|1813.05|1807.65|1812.6|1807.2|37
1654761830000|2022-06-09 08:03:50|1812.96|1807.56|1812.77|1807.37|1812.96|1807.56|1812.62|1807.22|31
1654761840000|2022-06-09 08:04:00|1812.66|1807.26|1813.18|1807.78|1813.18|1807.78|1812.61|1807.21|17
1654761850000|2022-06-09 08:04:10|1813.12|1807.72|1813.8|1808.4|1813.8|1808.4|1813.12|1807.72|30
1654761860000|2022-06-09 08:04:20|1813.78|1808.38|1814.1|1808.7|1814.31|1808.91|1813.68|1808.28|24
1654761870000|2022-06-09 08:04:30|1814.12|1808.72|1814.19|1808.79|1814.26|1808.86|1814.11|1808.71|29
1654761880000|2022-06-09 08:04:40|1814.15|1808.75|1813.51|1808.11|1814.24|1808.84|1813.51|1808.11|28
1654761890000|2022-06-09 08:04:50|1813.4|1808|1812.77|1807.37|1813.4|1808|1812.67|1807.27|38
1654761900000|2022-06-09 08:05:00|1812.72|1807.32|1813.22|1807.82|1813.22|1807.82|1812.6|1807.2|29
1654761910000|2022-06-09 08:05:10|1813.14|1807.74|1813.08|1807.68|1813.21|1807.81|1813.05|1807.65|27
1654761920000|2022-06-09 08:05:20|1813.09|1807.69|1813.43|1808.03|1813.47|1808.07|1813.08|1807.68|33
1654761930000|2022-06-09 08:05:30|1813.42|1808.02|1813.96|1808.56|1814.05|1808.65|1813.37|1807.97|32
1654761940000|2022-06-09 08:05:40|1814.02|1808.62|1814.22|1808.82|1814.27|1808.87|1813.95|1808.55|27
1654761950000|2022-06-09 08:05:50|1814.23|1808.83|1813.87|1808.47|1814.45|1809.05|1813.84|1808.44|23
1654761960000|2022-06-09 08:06:00|1813.82|1808.42|1812.99|1807.59|1813.82|1808.42|1812.77|1807.37|26
1654761970000|2022-06-09 08:06:10|1813.01|1807.61|1812.45|1807.05|1813.02|1807.62|1812.24|1806.84|31
1654761980000|2022-06-09 08:06:20|1812.42|1807.02|1812.87|1807.47|1812.87|1807.47|1811.96|1806.56|29
1654761990000|2022-06-09 08:06:30|1812.97|1807.57|1812.59|1807.19|1813.28|1807.88|1812.55|1807.15|33
1654762000000|2022-06-09 08:06:40|1812.58|1807.18|1812.44|1807.04|1812.68|1807.28|1812.17|1806.77|33
1654762010000|2022-06-09 08:06:50|1812.32|1806.92|1812.26|1806.86|1812.44|1807.04|1812.26|1806.86|25
1654762020000|2022-06-09 08:07:00|1812.3|1806.9|1812.38|1806.98|1812.39|1806.99|1812.16|1806.76|31
1654762030000|2022-06-09 08:07:10|1812.52|1807.12|1812.92|1807.52|1813.45|1808.05|1812.1|1806.7|34
1654762040000|2022-06-09 08:07:20|1812.72|1807.32|1812.1|1806.7|1812.72|1807.32|1811.94|1806.54|37
1654762050000|2022-06-09 08:07:30|1812.2|1806.8|1811.86|1806.46|1812.26|1806.86|1810.96|1805.56|30
1654762060000|2022-06-09 08:07:40|1811.82|1806.42|1811.81|1806.41|1812.22|1806.82|1811.76|1806.36|28
1654762070000|2022-06-09 08:07:50|1811.88|1806.48|1812.06|1806.66|1812.25|1806.85|1811.77|1806.37|24
1654762080000|2022-06-09 08:08:00|1812.01|1806.61|1812.8|1807.4|1813.02|1807.62|1811.51|1806.11|35
1654762090000|2022-06-09 08:08:10|1812.73|1807.33|1812.53|1807.13|1812.73|1807.33|1812.53|1807.13|21
1654762100000|2022-06-09 08:08:20|1812.52|1807.12|1812.46|1807.06|1812.52|1807.12|1812.41|1807.01|20
1654762110000|2022-06-09 08:08:30|1812.47|1807.07|1812.33|1806.93|1812.5|1807.1|1812.31|1806.91|22
1654762120000|2022-06-09 08:08:40|1812.34|1806.94|1812.02|1806.62|1812.38|1806.98|1811.15|1805.75|32
1654762130000|2022-06-09 08:08:50|1811.97|1806.57|1811.28|1805.88|1812.02|1806.62|1811.28|1805.88|26
1654762140000|2022-06-09 08:09:00|1811.29|1805.89|1811.94|1806.54|1811.94|1806.54|1810.98|1805.58|32
1654762150000|2022-06-09 08:09:10|1812.07|1806.67|1811.64|1806.24|1812.66|1807.26|1811.6|1806.2|35
1654762160000|2022-06-09 08:09:20|1811.76|1806.36|1812.39|1806.99|1812.46|1807.06|1811.45|1806.05|28
1654762170000|2022-06-09 08:09:30|1812.48|1807.08|1812.71|1807.31|1812.71|1807.31|1812.4|1807|28
1654762180000|2022-06-09 08:09:40|1812.7|1807.3|1812.92|1807.52|1812.95|1807.55|1812.62|1807.22|21
1654762190000|2022-06-09 08:09:50|1812.73|1807.33|1812.54|1807.14|1813.01|1807.61|1812.4|1807|32
1654762200000|2022-06-09 08:10:00|1812.61|1807.21|1812.32|1806.92|1812.63|1807.23|1812.25|1806.85|29
1654762210000|2022-06-09 08:10:10|1812.29|1806.89|1811.4|1806|1812.3|1806.9|1811.4|1806|22
1654762220000|2022-06-09 08:10:20|1811.73|1806.33|1811.87|1806.47|1812.31|1806.91|1811.73|1806.33|35
1654762230000|2022-06-09 08:10:30|1811.86|1806.46|1811.69|1806.29|1811.9|1806.5|1811.43|1806.03|35
1654762240000|2022-06-09 08:10:40|1811.73|1806.33|1811.33|1805.93|1811.73|1806.33|1811.33|1805.93|31
1654762250000|2022-06-09 08:10:50|1811.53|1806.13|1811.54|1806.14|1811.54|1806.14|1811.35|1805.95|12
1654762260000|2022-06-09 08:11:00|1811.5|1806.1|1810.54|1805.14|1811.51|1806.11|1810.54|1805.14|31
1654762270000|2022-06-09 08:11:10|1810.68|1805.28|1811.22|1805.82|1811.22|1805.82|1810.55|1805.15|29
1654762280000|2022-06-09 08:11:20|1811.2|1805.8|1811.23|1805.83|1811.36|1805.96|1811.2|1805.8|19
1654762290000|2022-06-09 08:11:30|1811.2|1805.8|1810.77|1805.37|1811.21|1805.81|1810.77|1805.37|31
1654762300000|2022-06-09 08:11:40|1810.7|1805.3|1810.22|1804.82|1810.77|1805.37|1810.12|1804.72|30
1654762310000|2022-06-09 08:11:50|1810.19|1804.79|1810.04|1804.64|1810.19|1804.79|1810.04|1804.64|24
1654762320000|2022-06-09 08:12:00|1810.05|1804.65|1810.01|1804.61|1810.17|1804.77|1809.94|1804.54|29
1654762330000|2022-06-09 08:12:10|1810.13|1804.73|1810.02|1804.62|1810.13|1804.73|1809.8|1804.4|26
1654762340000|2022-06-09 08:12:20|1810.05|1804.65|1809.92|1804.52|1810.05|1804.65|1809.88|1804.48|16
1654762350000|2022-06-09 08:12:30|1809.88|1804.48|1809.88|1804.48|1809.93|1804.53|1809.82|1804.42|17
1654762360000|2022-06-09 08:12:40|1809.89|1804.49|1809.03|1803.63|1809.92|1804.52|1808.94|1803.54|31
1654762370000|2022-06-09 08:12:50|1809.06|1803.66|1809.19|1803.79|1809.29|1803.89|1808.86|1803.46|28
1654762380000|2022-06-09 08:13:00|1809.22|1803.82|1808.98|1803.58|1809.55|1804.15|1808.97|1803.57|29
1654762390000|2022-06-09 08:13:10|1808.94|1803.54|1808.61|1803.21|1808.99|1803.59|1808.56|1803.16|17
1654762400000|2022-06-09 08:13:20|1808.62|1803.22|1808.68|1803.28|1809.05|1803.65|1808.51|1803.11|36
1654762410000|2022-06-09 08:13:30|1808.66|1803.26|1808.68|1803.28|1808.79|1803.39|1808.57|1803.17|36
1654762420000|2022-06-09 08:13:40|1808.71|1803.31|1808.77|1803.37|1808.79|1803.39|1808.67|1803.27|22
1654762430000|2022-06-09 08:13:50|1808.76|1803.36|1808.78|1803.38|1808.81|1803.41|1808.62|1803.22|20
1654762440000|2022-06-09 08:14:00|1808.77|1803.37|1808.74|1803.34|1808.8|1803.4|1808.6|1803.2|26
1654762450000|2022-06-09 08:14:10|1808.8|1803.4|1808.79|1803.39|1808.82|1803.42|1808.7|1803.3|21
1654762460000|2022-06-09 08:14:20|1808.77|1803.37|1808.25|1802.85|1808.8|1803.4|1808.03|1802.63|33
1654762470000|2022-06-09 08:14:30|1808.2|1802.8|1808.2|1802.8|1808.64|1803.24|1808.15|1802.75|28
1654762480000|2022-06-09 08:14:40|1808.12|1802.72|1808.2|1802.8|1808.28|1802.88|1808.02|1802.62|16
1654762490000|2022-06-09 08:14:50|1808.17|1802.77|1808.24|1802.84|1808.26|1802.86|1807.93|1802.53|25
1654762500000|2022-06-09 08:15:00|1808.19|1802.79|1808.22|1802.82|1808.33|1802.93|1807.77|1802.37|31
1654762510000|2022-06-09 08:15:10|1808.23|1802.83|1808.54|1803.14|1808.6|1803.2|1808.13|1802.73|32
1654762520000|2022-06-09 08:15:20|1808.57|1803.17|1808.55|1803.15|1808.61|1803.21|1808.44|1803.04|23
1654762530000|2022-06-09 08:15:30|1808.59|1803.19|1809|1803.6|1809.33|1803.93|1808.54|1803.14|26
1654762540000|2022-06-09 08:15:40|1809.05|1803.65|1808.34|1802.94|1809.05|1803.65|1808.33|1802.93|30
1654762550000|2022-06-09 08:15:50|1808.35|1802.95|1808.31|1802.91|1808.58|1803.18|1807.95|1802.55|29
1654762560000|2022-06-09 08:16:00|1808.32|1802.92|1807.85|1802.45|1808.49|1803.09|1807.8|1802.4|32
1654762570000|2022-06-09 08:16:10|1807.84|1802.44|1807.96|1802.56|1808.16|1802.76|1807.7|1802.3|27
1654762580000|2022-06-09 08:16:20|1807.95|1802.55|1807.65|1802.25|1808.06|1802.66|1807.61|1802.21|26
1654762590000|2022-06-09 08:16:30|1807.67|1802.27|1807.71|1802.31|1807.76|1802.36|1807.46|1802.06|25
1654762600000|2022-06-09 08:16:40|1807.63|1802.23|1807.41|1802.01|1807.76|1802.36|1807.41|1802.01|28
1654762610000|2022-06-09 08:16:50|1807.62|1802.22|1807.66|1802.26|1807.73|1802.33|1807.45|1802.05|12
1654762620000|2022-06-09 08:17:00|1807.42|1802.02|1807.18|1801.78|1807.67|1802.27|1807.13|1801.73|28
1654762630000|2022-06-09 08:17:10|1807.34|1801.94|1807.47|1802.07|1807.73|1802.33|1807.18|1801.78|30
1654762640000|2022-06-09 08:17:20|1807.45|1802.05|1807.45|1802.05|1807.6|1802.2|1807.32|1801.92|24
1654762650000|2022-06-09 08:17:30|1807.33|1801.93|1807.71|1802.31|1807.73|1802.33|1807.33|1801.93|16
1654762660000|2022-06-09 08:17:40|1807.7|1802.3|1807.73|1802.33|1807.74|1802.34|1807.59|1802.19|20
1654762670000|2022-06-09 08:17:50|1807.74|1802.34|1808.55|1803.15|1808.58|1803.18|1807.74|1802.34|32
1654762680000|2022-06-09 08:18:00|1808.52|1803.12|1808.89|1803.49|1809.03|1803.63|1808.52|1803.12|34
1654762690000|2022-06-09 08:18:10|1808.75|1803.35|1808.86|1803.46|1808.89|1803.49|1808.32|1802.92|30
1654762700000|2022-06-09 08:18:20|1808.85|1803.45|1808.88|1803.48|1808.96|1803.56|1808.75|1803.35|28
1654762710000|2022-06-09 08:18:30|1808.89|1803.49|1808.77|1803.37|1808.93|1803.53|1808.64|1803.24|23
1654762720000|2022-06-09 08:18:40|1808.8|1803.4|1809.07|1803.67|1809.16|1803.76|1808.7|1803.3|34
1654762730000|2022-06-09 08:18:50|1809.03|1803.63|1809.01|1803.61|1809.11|1803.71|1808.99|1803.59|23
1654762740000|2022-06-09 08:19:00|1809.11|1803.71|1809.79|1804.39|1809.93|1804.53|1809.02|1803.62|32
1654762750000|2022-06-09 08:19:10|1809.78|1804.38|1810.44|1805.04|1810.66|1805.26|1809.75|1804.35|35
1654762760000|2022-06-09 08:19:20|1810.38|1804.98|1810.23|1804.83|1810.46|1805.06|1810.17|1804.77|32
1654762770000|2022-06-09 08:19:30|1810.25|1804.85|1810.3|1804.9|1810.34|1804.94|1810.2|1804.8|24
1654762780000|2022-06-09 08:19:40|1810.26|1804.86|1809.44|1804.04|1810.26|1804.86|1809.34|1803.94|30
1654762790000|2022-06-09 08:19:50|1809.43|1804.03|1809.61|1804.21|1809.62|1804.22|1809.43|1804.03|14
1654762800000|2022-06-09 08:20:00|1809.6|1804.2|1809.88|1804.48|1809.94|1804.54|1809.45|1804.05|22
1654762810000|2022-06-09 08:20:10|1809.97|1804.57|1810.11|1804.71|1810.13|1804.73|1809.93|1804.53|25
1654762820000|2022-06-09 08:20:20|1810.12|1804.72|1810.52|1805.12|1810.53|1805.13|1809.94|1804.54|26
1654762830000|2022-06-09 08:20:30|1810.53|1805.13|1810.5|1805.1|1810.58|1805.18|1810.36|1804.96|24
1654762840000|2022-06-09 08:20:40|1810.41|1805.01|1810.49|1805.09|1810.52|1805.12|1810.41|1805.01|16
1654762850000|2022-06-09 08:20:50|1810.48|1805.08|1810.32|1804.92|1810.51|1805.11|1810.17|1804.77|18
1654762860000|2022-06-09 08:21:00|1810.33|1804.93|1810.22|1804.82|1810.33|1804.93|1810.15|1804.75|25
1654762870000|2022-06-09 08:21:10|1810.2|1804.8|1811.03|1805.63|1811.08|1805.68|1810.2|1804.8|31
1654762880000|2022-06-09 08:21:20|1811.01|1805.61|1810.66|1805.26|1811.17|1805.77|1810.66|1805.26|28
1654762890000|2022-06-09 08:21:30|1810.7|1805.3|1811.18|1805.78|1811.37|1805.97|1810.64|1805.24|32
1654762900000|2022-06-09 08:21:40|1811.19|1805.79|1811.85|1806.45|1812.07|1806.67|1811.15|1805.75|25
1654762910000|2022-06-09 08:21:50|1811.84|1806.44|1811.86|1806.46|1811.97|1806.57|1811.49|1806.09|34
1654762920000|2022-06-09 08:22:00|1811.87|1806.47|1812.38|1806.98|1812.73|1807.33|1811.52|1806.12|31
1654762930000|2022-06-09 08:22:10|1812.4|1807|1812.18|1806.78|1812.54|1807.14|1812.16|1806.76|34
1654762940000|2022-06-09 08:22:20|1812.24|1806.84|1811.98|1806.58|1812.35|1806.95|1811.81|1806.41|32
1654762950000|2022-06-09 08:22:30|1811.94|1806.54|1811.89|1806.49|1811.97|1806.57|1811.86|1806.46|26
1654762960000|2022-06-09 08:22:40|1811.82|1806.42|1811.85|1806.45|1811.96|1806.56|1811.82|1806.42|28
1654762970000|2022-06-09 08:22:50|1811.86|1806.46|1811.93|1806.53|1812.04|1806.64|1811.82|1806.42|30
1654762980000|2022-06-09 08:23:00|1811.94|1806.54|1811.77|1806.37|1812|1806.6|1811.76|1806.36|29
1654762990000|2022-06-09 08:23:10|1811.83|1806.43|1812.76|1807.36|1812.82|1807.42|1811.63|1806.23|33
1654763000000|2022-06-09 08:23:20|1812.7|1807.3|1812.75|1807.35|1813.01|1807.61|1812.62|1807.22|32
1654763010000|2022-06-09 08:23:30|1812.76|1807.36|1812.49|1807.09|1812.76|1807.36|1812.48|1807.08|24
1654763020000|2022-06-09 08:23:40|1812.54|1807.14|1812.83|1807.43|1812.89|1807.49|1812.43|1807.03|26
1654763030000|2022-06-09 08:23:50|1812.82|1807.42|1813.19|1807.79|1813.23|1807.83|1812.74|1807.34|32
1654763040000|2022-06-09 08:24:00|1813.18|1807.78|1812.68|1807.28|1813.2|1807.8|1812.56|1807.16|31
1654763050000|2022-06-09 08:24:10|1812.67|1807.27|1812.57|1807.17|1812.69|1807.29|1812.48|1807.08|22
1654763060000|2022-06-09 08:24:20|1812.59|1807.19|1812.32|1806.92|1812.59|1807.19|1812.32|1806.92|25
1654763070000|2022-06-09 08:24:30|1812.33|1806.93|1812.44|1807.04|1812.63|1807.23|1812.33|1806.93|31
1654763080000|2022-06-09 08:24:40|1812.45|1807.05|1813.13|1807.73|1813.21|1807.81|1812.44|1807.04|26
1654763090000|2022-06-09 08:24:50|1813.14|1807.74|1812.64|1807.24|1813.14|1807.74|1812.58|1807.18|29
1654763100000|2022-06-09 08:25:00|1812.67|1807.27|1812.3|1806.9|1812.77|1807.37|1812.01|1806.61|36
1654763110000|2022-06-09 08:25:10|1812.35|1806.95|1812.96|1807.56|1813.43|1808.03|1812.32|1806.92|34
1654763120000|2022-06-09 08:25:20|1812.92|1807.52|1812.67|1807.27|1812.92|1807.52|1812.58|1807.18|28
1654763130000|2022-06-09 08:25:30|1812.66|1807.26|1812.43|1807.03|1812.7|1807.3|1812.23|1806.83|28
1654763140000|2022-06-09 08:25:40|1812.42|1807.02|1812.2|1806.8|1812.47|1807.07|1812.2|1806.8|23
1654763150000|2022-06-09 08:25:50|1812.16|1806.76|1811.7|1806.3|1812.16|1806.76|1811.61|1806.21|30
1654763160000|2022-06-09 08:26:00|1811.71|1806.31|1811.9|1806.5|1811.97|1806.57|1811.62|1806.22|31
1654763170000|2022-06-09 08:26:10|1811.91|1806.51|1811.32|1805.92|1811.91|1806.51|1811.21|1805.81|33
1654763180000|2022-06-09 08:26:20|1811.33|1805.93|1811.15|1805.75|1811.33|1805.93|1811.09|1805.69|25
1654763190000|2022-06-09 08:26:30|1811.16|1805.76|1811.23|1805.83|1811.31|1805.91|1810.96|1805.56|33
1654763200000|2022-06-09 08:26:40|1811.16|1805.76|1811.1|1805.7|1811.25|1805.85|1810.98|1805.58|23
1654763210000|2022-06-09 08:26:50|1811.09|1805.69|1810.77|1805.37|1811.09|1805.69|1810.74|1805.34|26
1654763220000|2022-06-09 08:27:00|1810.75|1805.35|1811.07|1805.67|1811.25|1805.85|1810.75|1805.35|21
1654763230000|2022-06-09 08:27:10|1811.03|1805.63|1810.99|1805.59|1811.26|1805.86|1810.93|1805.53|26
1654763240000|2022-06-09 08:27:20|1811.04|1805.64|1810.66|1805.26|1811.11|1805.71|1810.6|1805.2|35
1654763250000|2022-06-09 08:27:30|1810.75|1805.35|1810.75|1805.35|1810.88|1805.48|1810.72|1805.32|26
1654763260000|2022-06-09 08:27:40|1810.77|1805.37|1810.92|1805.52|1810.94|1805.54|1810.76|1805.36|19
1654763270000|2022-06-09 08:27:50|1810.86|1805.46|1810.85|1805.45|1810.92|1805.52|1810.79|1805.39|19
1654763280000|2022-06-09 08:28:00|1810.87|1805.47|1811.23|1805.83|1811.23|1805.83|1810.86|1805.46|25
1654763290000|2022-06-09 08:28:10|1811.11|1805.71|1811.13|1805.73|1811.19|1805.79|1811.08|1805.68|14
1654763300000|2022-06-09 08:28:20|1811.14|1805.74|1811.12|1805.72|1811.26|1805.86|1811.08|1805.68|21
1654763310000|2022-06-09 08:28:30|1811.11|1805.71|1811.2|1805.8|1811.38|1805.98|1811.11|1805.71|24
1654763320000|2022-06-09 08:28:40|1811.27|1805.87|1811.25|1805.85|1811.27|1805.87|1811.1|1805.7|19
1654763330000|2022-06-09 08:28:50|1811.26|1805.86|1811.28|1805.88|1811.29|1805.89|1811.24|1805.84|9
1654763340000|2022-06-09 08:29:00|1811.39|1805.99|1811.67|1806.27|1811.67|1806.27|1811.27|1805.87|16
1654763350000|2022-06-09 08:29:10|1811.61|1806.21|1811.63|1806.23|1811.98|1806.58|1811.59|1806.19|32
1654763360000|2022-06-09 08:29:20|1811.68|1806.28|1811.99|1806.59|1812.05|1806.65|1811.68|1806.28|34
1654763370000|2022-06-09 08:29:30|1812|1806.6|1812.33|1806.93|1812.39|1806.99|1811.99|1806.59|22
1654763380000|2022-06-09 08:29:40|1812.38|1806.98|1812.2|1806.8|1812.47|1807.07|1812.2|1806.8|27
1654763390000|2022-06-09 08:29:50|1812.21|1806.81|1811.63|1806.23|1812.29|1806.89|1811.55|1806.15|21
1654763400000|2022-06-09 08:30:00|1811.66|1806.26|1812.41|1807.01|1812.41|1807.01|1811.62|1806.22|20
1654763410000|2022-06-09 08:30:10|1812.43|1807.03|1812.33|1806.93|1812.44|1807.04|1812.23|1806.83|27
1654763420000|2022-06-09 08:30:20|1812.38|1806.98|1812.33|1806.93|1812.38|1806.98|1812.26|1806.86|19
1654763430000|2022-06-09 08:30:30|1812.29|1806.89|1812.29|1806.89|1812.47|1807.07|1812.16|1806.76|33
1654763440000|2022-06-09 08:30:40|1812.24|1806.84|1812.59|1807.19|1812.62|1807.22|1812.23|1806.83|24
1654763450000|2022-06-09 08:30:50|1812.58|1807.18|1812.33|1806.93|1812.68|1807.28|1812.25|1806.85|26
1654763460000|2022-06-09 08:31:00|1812.49|1807.09|1812.48|1807.08|1812.5|1807.1|1812.15|1806.75|29
1654763470000|2022-06-09 08:31:10|1812.46|1807.06|1812.29|1806.89|1812.5|1807.1|1812.09|1806.69|31
1654763480000|2022-06-09 08:31:20|1812.28|1806.88|1812.24|1806.84|1812.31|1806.91|1812.11|1806.71|27
1654763490000|2022-06-09 08:31:30|1812.25|1806.85|1811.79|1806.39|1812.28|1806.88|1811.76|1806.36|28
1654763500000|2022-06-09 08:31:40|1811.76|1806.36|1811.8|1806.4|1811.81|1806.41|1811.65|1806.25|27
1654763510000|2022-06-09 08:31:50|1811.82|1806.42|1811.78|1806.38|1812.06|1806.66|1811.7|1806.3|31
1654763520000|2022-06-09 08:32:00|1811.79|1806.39|1811.8|1806.4|1811.86|1806.46|1811.76|1806.36|30
1654763530000|2022-06-09 08:32:10|1811.82|1806.42|1811.85|1806.45|1811.94|1806.54|1811.8|1806.4|16
1654763540000|2022-06-09 08:32:20|1811.83|1806.43|1811.34|1805.94|1811.83|1806.43|1811.22|1805.82|24
1654763550000|2022-06-09 08:32:30|1811.27|1805.87|1810.9|1805.5|1811.34|1805.94|1810.76|1805.36|31
1654763560000|2022-06-09 08:32:40|1810.86|1805.46|1810.82|1805.42|1810.86|1805.46|1810.75|1805.35|21
1654763570000|2022-06-09 08:32:50|1810.97|1805.57|1810.89|1805.49|1810.97|1805.57|1810.81|1805.41|12
1654763580000|2022-06-09 08:33:00|1810.9|1805.5|1810.54|1805.14|1811.17|1805.77|1810.54|1805.14|32
1654763590000|2022-06-09 08:33:10|1810.38|1804.98|1810.33|1804.93|1810.69|1805.29|1810.3|1804.9|30
1654763600000|2022-06-09 08:33:20|1810.34|1804.94|1810.36|1804.96|1810.36|1804.96|1810.32|1804.92|8
1654763610000|2022-06-09 08:33:30|1810.38|1804.98|1811.42|1806.02|1811.54|1806.14|1810.38|1804.98|29
1654763620000|2022-06-09 08:33:40|1811.41|1806.01|1811.52|1806.12|1811.54|1806.14|1811.32|1805.92|22
1654763630000|2022-06-09 08:33:50|1811.57|1806.17|1812.29|1806.89|1812.35|1806.95|1811.52|1806.12|28
1654763640000|2022-06-09 08:34:00|1812.3|1806.9|1812.93|1807.53|1813.03|1807.63|1812.29|1806.89|38
1654763650000|2022-06-09 08:34:10|1812.95|1807.55|1814.19|1808.79|1814.19|1808.79|1812.9|1807.5|22
1654763660000|2022-06-09 08:34:20|1814.12|1808.72|1814.18|1808.78|1814.43|1809.03|1814.08|1808.68|30
1654763670000|2022-06-09 08:34:30|1814.4|1809|1814.69|1809.29|1814.73|1809.33|1814.33|1808.93|30
1654763680000|2022-06-09 08:34:40|1814.61|1809.21|1814.67|1809.27|1814.95|1809.55|1814.55|1809.15|29
1654763690000|2022-06-09 08:34:50|1814.95|1809.55|1814.48|1809.08|1814.99|1809.59|1814.48|1809.08|29
1654763700000|2022-06-09 08:35:00|1814.61|1809.21|1814.91|1809.51|1814.99|1809.59|1814.58|1809.18|19
1654763710000|2022-06-09 08:35:10|1814.61|1809.21|1814.79|1809.39|1814.98|1809.58|1814.55|1809.15|24
1654763720000|2022-06-09 08:35:20|1814.57|1809.17|1814.54|1809.14|1814.76|1809.36|1814.52|1809.12|28
1654763730000|2022-06-09 08:35:30|1814.78|1809.38|1814.36|1808.96|1814.78|1809.38|1814.24|1808.84|30
1654763740000|2022-06-09 08:35:40|1814.37|1808.97|1814.14|1808.74|1814.43|1809.03|1813.98|1808.58|27
1654763750000|2022-06-09 08:35:50|1813.98|1808.58|1814.1|1808.7|1814.25|1808.85|1813.93|1808.53|20
1654763760000|2022-06-09 08:36:00|1814.06|1808.66|1814.69|1809.29|1814.84|1809.44|1814.06|1808.66|29
1654763770000|2022-06-09 08:36:10|1814.58|1809.18|1814.59|1809.19|1814.87|1809.47|1814.48|1809.08|20
1654763780000|2022-06-09 08:36:20|1814.65|1809.25|1814.81|1809.41|1814.85|1809.45|1814.56|1809.16|15
1654763790000|2022-06-09 08:36:30|1814.59|1809.19|1814.97|1809.57|1814.97|1809.57|1814.59|1809.19|24
1654763800000|2022-06-09 08:36:40|1814.96|1809.56|1815.94|1810.54|1816.01|1810.61|1814.66|1809.26|27
1654763810000|2022-06-09 08:36:50|1816.06|1810.66|1815.4|1810|1816.06|1810.66|1815.38|1809.98|27
1654763820000|2022-06-09 08:37:00|1815.41|1810.01|1815.84|1810.44|1816.08|1810.68|1815.41|1810.01|30
1654763830000|2022-06-09 08:37:10|1815.86|1810.46|1815.93|1810.53|1816.02|1810.62|1815.81|1810.41|28
1654763840000|2022-06-09 08:37:20|1815.92|1810.52|1815.39|1809.99|1815.97|1810.57|1815.39|1809.99|26
1654763850000|2022-06-09 08:37:30|1815.35|1809.95|1814.46|1809.06|1815.37|1809.97|1814.46|1809.06|34
1654763860000|2022-06-09 08:37:40|1814.43|1809.03|1814.87|1809.47|1814.93|1809.53|1814.34|1808.94|32
1654763870000|2022-06-09 08:37:50|1814.85|1809.45|1813.78|1808.38|1814.86|1809.46|1813.74|1808.34|32
1654763880000|2022-06-09 08:38:00|1813.84|1808.44|1813.03|1807.63|1813.84|1808.44|1813.03|1807.63|26
1654763890000|2022-06-09 08:38:10|1813.04|1807.64|1812.59|1807.19|1813.26|1807.86|1812.44|1807.04|29
1654763900000|2022-06-09 08:38:20|1812.6|1807.2|1812.44|1807.04|1812.61|1807.21|1812.44|1807.04|18
1654763910000|2022-06-09 08:38:30|1812.46|1807.06|1812.62|1807.22|1812.91|1807.51|1812.39|1806.99|31
1654763920000|2022-06-09 08:38:40|1812.5|1807.1|1812.55|1807.15|1812.62|1807.22|1812.41|1807.01|23
1654763930000|2022-06-09 08:38:50|1812.5|1807.1|1812.43|1807.03|1812.56|1807.16|1812.42|1807.02|25
1654763940000|2022-06-09 08:39:00|1812.49|1807.09|1812.1|1806.7|1812.54|1807.14|1812.02|1806.62|23
1654763950000|2022-06-09 08:39:10|1812.09|1806.69|1812.31|1806.91|1812.35|1806.95|1812.01|1806.61|26
1654763960000|2022-06-09 08:39:20|1812.3|1806.9|1812.1|1806.7|1812.3|1806.9|1812.1|1806.7|26
1654763970000|2022-06-09 08:39:30|1812.25|1806.85|1811.52|1806.12|1812.29|1806.89|1811.45|1806.05|26
1654763980000|2022-06-09 08:39:40|1811.51|1806.11|1811.25|1805.85|1811.53|1806.13|1811.25|1805.85|24
1654763990000|2022-06-09 08:39:50|1811.27|1805.87|1811.04|1805.64|1811.73|1806.33|1811.01|1805.61|30
1654764000000|2022-06-09 08:40:00|1810.98|1805.58|1810.72|1805.32|1810.98|1805.58|1810.68|1805.28|24
1654764010000|2022-06-09 08:40:10|1810.78|1805.38|1810.9|1805.5|1810.98|1805.58|1810.76|1805.36|12
1654764020000|2022-06-09 08:40:20|1810.82|1805.42|1810.61|1805.21|1810.82|1805.42|1810.59|1805.19|23
1654764030000|2022-06-09 08:40:30|1810.63|1805.23|1810.63|1805.23|1810.63|1805.23|1810.52|1805.12|17
1654764040000|2022-06-09 08:40:40|1810.58|1805.18|1810.64|1805.24|1810.86|1805.46|1810.55|1805.15|28
1654764050000|2022-06-09 08:40:50|1810.59|1805.19|1810.41|1805.01|1810.59|1805.19|1810.4|1805|18
1654764060000|2022-06-09 08:41:00|1810.42|1805.02|1810.25|1804.85|1810.43|1805.03|1810.19|1804.79|14
1654764070000|2022-06-09 08:41:10|1810.31|1804.91|1810.02|1804.62|1810.31|1804.91|1809.77|1804.37|32
1654764080000|2022-06-09 08:41:20|1810.01|1804.61|1810.08|1804.68|1810.09|1804.69|1810|1804.6|29
1654764090000|2022-06-09 08:41:30|1810.12|1804.72|1810.41|1805.01|1810.48|1805.08|1810.07|1804.67|28
1654764100000|2022-06-09 08:41:40|1810.42|1805.02|1810.4|1805|1810.44|1805.04|1810.18|1804.78|23
1654764110000|2022-06-09 08:41:50|1810.42|1805.02|1810.29|1804.89|1810.42|1805.02|1810.19|1804.79|30
1654764120000|2022-06-09 08:42:00|1810.26|1804.86|1809.98|1804.58|1810.26|1804.86|1809.98|1804.58|23
1654764130000|2022-06-09 08:42:10|1809.95|1804.55|1810.09|1804.69|1810.18|1804.78|1809.77|1804.37|28
1654764140000|2022-06-09 08:42:20|1810.05|1804.65|1810.15|1804.75|1810.21|1804.81|1810.03|1804.63|24
1654764150000|2022-06-09 08:42:30|1810.14|1804.74|1810.16|1804.76|1810.19|1804.79|1810.11|1804.71|20
1654764160000|2022-06-09 08:42:40|1810.17|1804.77|1810.02|1804.62|1810.19|1804.79|1809.97|1804.57|26
1654764170000|2022-06-09 08:42:50|1809.92|1804.52|1810|1804.6|1810.05|1804.65|1809.39|1803.99|30
1654764180000|2022-06-09 08:43:00|1810.05|1804.65|1810.48|1805.08|1810.51|1805.11|1809.99|1804.59|29
1654764190000|2022-06-09 08:43:10|1810.45|1805.05|1810.14|1804.74|1810.48|1805.08|1810.09|1804.69|20
1654764200000|2022-06-09 08:43:20|1810.1|1804.7|1809.62|1804.22|1810.18|1804.78|1809.54|1804.14|30
1654764210000|2022-06-09 08:43:30|1809.68|1804.28|1809.75|1804.35|1809.83|1804.43|1809.62|1804.22|26
1654764220000|2022-06-09 08:43:40|1809.71|1804.31|1809.99|1804.59|1810.23|1804.83|1809.7|1804.3|30
1654764230000|2022-06-09 08:43:50|1809.93|1804.53|1809.53|1804.13|1810.09|1804.69|1809.53|1804.13|32
1654764240000|2022-06-09 08:44:00|1809.51|1804.11|1809.91|1804.51|1809.92|1804.52|1809.51|1804.11|32
1654764250000|2022-06-09 08:44:10|1809.83|1804.43|1809.8|1804.4|1809.9|1804.5|1809.69|1804.29|27
1654764260000|2022-06-09 08:44:20|1809.78|1804.38|1810.73|1805.33|1810.73|1805.33|1809.77|1804.37|35
1654764270000|2022-06-09 08:44:30|1810.61|1805.21|1810.65|1805.25|1810.79|1805.39|1810.61|1805.21|25
1654764280000|2022-06-09 08:44:40|1810.71|1805.31|1810.31|1804.91|1810.71|1805.31|1810.12|1804.72|27
1654764290000|2022-06-09 08:44:50|1810.28|1804.88|1810.2|1804.8|1810.36|1804.96|1810.2|1804.8|28
1654764300000|2022-06-09 08:45:00|1810.3|1804.9|1809.73|1804.33|1810.3|1804.9|1809.64|1804.24|27
1654764310000|2022-06-09 08:45:10|1809.74|1804.34|1810.04|1804.64|1810.16|1804.76|1809.74|1804.34|24
1654764320000|2022-06-09 08:45:20|1810.08|1804.68|1810.24|1804.84|1810.25|1804.85|1810.06|1804.66|27
1654764330000|2022-06-09 08:45:30|1810.25|1804.85|1811.18|1805.78|1811.42|1806.02|1810.15|1804.75|27
1654764340000|2022-06-09 08:45:40|1811.31|1805.91|1811.31|1805.91|1811.34|1805.94|1811.17|1805.77|20
1654764350000|2022-06-09 08:45:50|1811.33|1805.93|1811.32|1805.92|1811.42|1806.02|1811.19|1805.79|32
1654764360000|2022-06-09 08:46:00|1811.38|1805.98|1811.73|1806.33|1811.78|1806.38|1811.27|1805.87|26
1654764370000|2022-06-09 08:46:10|1811.72|1806.32|1811.74|1806.34|1811.8|1806.4|1811.66|1806.26|28
1654764380000|2022-06-09 08:46:20|1811.7|1806.3|1811.99|1806.59|1812.08|1806.68|1811.67|1806.27|28
1654764390000|2022-06-09 08:46:30|1812|1806.6|1812.16|1806.76|1812.16|1806.76|1811.95|1806.55|16
1654764400000|2022-06-09 08:46:40|1811.99|1806.59|1811.95|1806.55|1812.1|1806.7|1811.86|1806.46|26
1654764410000|2022-06-09 08:46:50|1811.97|1806.57|1812.07|1806.67|1812.11|1806.71|1811.97|1806.57|21
1654764420000|2022-06-09 08:47:00|1812.05|1806.65|1811.97|1806.57|1812.17|1806.77|1811.88|1806.48|22
1654764430000|2022-06-09 08:47:10|1811.98|1806.58|1813.14|1807.74|1813.24|1807.84|1811.98|1806.58|28
1654764440000|2022-06-09 08:47:20|1813.17|1807.77|1813.79|1808.39|1813.87|1808.47|1813.13|1807.73|32
1654764450000|2022-06-09 08:47:30|1813.89|1808.49|1815.1|1809.7|1815.13|1809.73|1813.85|1808.45|32
1654764460000|2022-06-09 08:47:40|1814.94|1809.54|1814.75|1809.35|1815.18|1809.78|1814.75|1809.35|19
1654764470000|2022-06-09 08:47:50|1815.13|1809.73|1814.84|1809.44|1815.18|1809.78|1814.75|1809.35|20
1654764480000|2022-06-09 08:48:00|1814.83|1809.43|1814.77|1809.37|1815.02|1809.62|1814.75|1809.35|30
1654764490000|2022-06-09 08:48:10|1814.76|1809.36|1814.76|1809.36|1814.85|1809.45|1814.75|1809.35|25
1654764500000|2022-06-09 08:48:20|1814.75|1809.35|1814.68|1809.28|1814.78|1809.38|1814.59|1809.19|22
1654764510000|2022-06-09 08:48:30|1814.7|1809.3|1814.56|1809.16|1814.75|1809.35|1814.53|1809.13|25
1654764520000|2022-06-09 08:48:40|1814.59|1809.19|1814.65|1809.25|1814.7|1809.3|1814.52|1809.12|18
1654764530000|2022-06-09 08:48:50|1814.62|1809.22|1814.64|1809.24|1814.75|1809.35|1814.52|1809.12|26
1654764540000|2022-06-09 08:49:00|1814.65|1809.25|1814.75|1809.35|1815.15|1809.75|1814.65|1809.25|27
1654764550000|2022-06-09 08:49:10|1815.13|1809.73|1815.31|1809.91|1815.86|1810.46|1814.75|1809.35|27
1654764560000|2022-06-09 08:49:20|1815.32|1809.92|1815.59|1810.19|1816.07|1810.67|1815.32|1809.92|23
1654764570000|2022-06-09 08:49:30|1815.6|1810.2|1817.31|1811.91|1817.45|1812.05|1815.6|1810.2|23
1654764580000|2022-06-09 08:49:40|1817.3|1811.9|1816.92|1811.52|1817.38|1811.98|1816.81|1811.41|29
1654764590000|2022-06-09 08:49:50|1816.86|1811.46|1816.75|1811.35|1817.12|1811.72|1816.75|1811.35|21
1654764600000|2022-06-09 08:50:00|1816.67|1811.27|1816.47|1811.07|1816.67|1811.27|1816.39|1810.99|28
1654764610000|2022-06-09 08:50:10|1816.46|1811.06|1816.61|1811.21|1816.66|1811.26|1816.36|1810.96|29
1654764620000|2022-06-09 08:50:20|1816.58|1811.18|1816.57|1811.17|1816.59|1811.19|1816.38|1810.98|25
1654764630000|2022-06-09 08:50:30|1816.54|1811.14|1816.73|1811.33|1816.75|1811.35|1816.54|1811.14|23
1654764640000|2022-06-09 08:50:40|1816.72|1811.32|1818.01|1812.61|1818.01|1812.61|1816.67|1811.27|31
1654764650000|2022-06-09 08:50:50|1818.05|1812.65|1818.32|1812.92|1818.59|1813.19|1817.82|1812.42|32
1654764660000|2022-06-09 08:51:00|1818.31|1812.91|1819.46|1814.06|1820.32|1814.92|1818.22|1812.82|37
1654764670000|2022-06-09 08:51:10|1819.45|1814.05|1818.72|1813.32|1819.45|1814.05|1818.72|1813.32|37
1654764680000|2022-06-09 08:51:20|1818.58|1813.18|1818.93|1813.53|1818.93|1813.53|1818.42|1813.02|34
1654764690000|2022-06-09 08:51:30|1818.91|1813.51|1819|1813.6|1819.59|1814.19|1818.88|1813.48|36
1654764700000|2022-06-09 08:51:40|1819.01|1813.61|1819.02|1813.62|1819.17|1813.77|1818.84|1813.44|36
1654764710000|2022-06-09 08:51:50|1818.96|1813.56|1818.65|1813.25|1819.02|1813.62|1818.56|1813.16|28
1654764720000|2022-06-09 08:52:00|1818.64|1813.24|1818.29|1812.89|1818.64|1813.24|1818.29|1812.89|33
1654764730000|2022-06-09 08:52:10|1818.19|1812.79|1817.83|1812.43|1818.25|1812.85|1817.83|1812.43|32
1654764740000|2022-06-09 08:52:20|1817.82|1812.42|1817.49|1812.09|1817.85|1812.45|1817.47|1812.07|31
1654764750000|2022-06-09 08:52:30|1817.36|1811.96|1817.01|1811.61|1817.39|1811.99|1816.63|1811.23|35
1654764760000|2022-06-09 08:52:40|1817.02|1811.62|1816.73|1811.33|1817.03|1811.63|1816.73|1811.33|33
1654764770000|2022-06-09 08:52:50|1816.74|1811.34|1816.88|1811.48|1817.02|1811.62|1816.69|1811.29|36
1654764780000|2022-06-09 08:53:00|1817|1811.6|1816.47|1811.07|1817.46|1812.06|1816.3|1810.9|32
1654764790000|2022-06-09 08:53:10|1816.55|1811.15|1816.96|1811.56|1817.15|1811.75|1816.48|1811.08|34
1654764800000|2022-06-09 08:53:20|1816.78|1811.38|1817.03|1811.63|1817.14|1811.74|1816.76|1811.36|34
1654764810000|2022-06-09 08:53:30|1817.04|1811.64|1817.57|1812.17|1817.73|1812.33|1817.01|1811.61|35
1654764820000|2022-06-09 08:53:40|1817.58|1812.18|1817.11|1811.71|1817.63|1812.23|1816.97|1811.57|33
1654764830000|2022-06-09 08:53:50|1817.05|1811.65|1817.5|1812.1|1817.6|1812.2|1816.89|1811.49|33
1654764840000|2022-06-09 08:54:00|1817.49|1812.09|1817.26|1811.86|1817.71|1812.31|1817.26|1811.86|32
1654764850000|2022-06-09 08:54:10|1817.29|1811.89|1817.27|1811.87|1817.5|1812.1|1817.23|1811.83|20
1654764860000|2022-06-09 08:54:20|1817.3|1811.9|1816.31|1810.91|1817.45|1812.05|1816.27|1810.87|37
1654764870000|2022-06-09 08:54:30|1816.27|1810.87|1816.2|1810.8|1816.31|1810.91|1816.14|1810.74|33
1654764880000|2022-06-09 08:54:40|1816.26|1810.86|1816.56|1811.16|1816.66|1811.26|1816.06|1810.66|31
1654764890000|2022-06-09 08:54:50|1816.58|1811.18|1816.89|1811.49|1817.08|1811.68|1816.51|1811.11|35
1654764900000|2022-06-09 08:55:00|1816.99|1811.59|1816.88|1811.48|1817.03|1811.63|1816.78|1811.38|29
1654764910000|2022-06-09 08:55:10|1816.96|1811.56|1816.85|1811.45|1816.96|1811.56|1816.68|1811.28|34
1654764920000|2022-06-09 08:55:20|1816.83|1811.43|1817.08|1811.68|1817.23|1811.83|1816.76|1811.36|32
1654764930000|2022-06-09 08:55:30|1817.21|1811.81|1817.05|1811.65|1817.67|1812.27|1817.05|1811.65|38
1654764940000|2022-06-09 08:55:40|1817.03|1811.63|1818.03|1812.63|1818.44|1813.04|1817.03|1811.63|32
1654764950000|2022-06-09 08:55:50|1818.04|1812.64|1817.76|1812.36|1818.12|1812.72|1817.62|1812.22|25
1654764960000|2022-06-09 08:56:00|1817.81|1812.41|1818.62|1813.22|1818.68|1813.28|1817.7|1812.3|35
1654764970000|2022-06-09 08:56:10|1818.49|1813.09|1818.69|1813.29|1818.72|1813.32|1818.49|1813.09|25
1654764980000|2022-06-09 08:56:20|1818.51|1813.11|1817.94|1812.54|1818.71|1813.31|1817.83|1812.43|30
1654764990000|2022-06-09 08:56:30|1817.87|1812.47|1819.25|1813.85|1819.25|1813.85|1817.87|1812.47|32
1654765000000|2022-06-09 08:56:40|1818.84|1813.44|1819.84|1814.44|1819.84|1814.44|1818.7|1813.3|35
1654765010000|2022-06-09 08:56:50|1819.63|1814.23|1820.21|1814.81|1820.21|1814.81|1819.58|1814.18|33
1654765020000|2022-06-09 08:57:00|1820.3|1814.9|1820.22|1814.82|1820.32|1814.92|1819.92|1814.52|34
1654765030000|2022-06-09 08:57:10|1820.04|1814.64|1819.81|1814.41|1820.12|1814.72|1819.6|1814.2|37
1654765040000|2022-06-09 08:57:20|1819.79|1814.39|1819.33|1813.93|1819.82|1814.42|1819.2|1813.8|31
1654765050000|2022-06-09 08:57:30|1819.26|1813.86|1818.83|1813.43|1819.3|1813.9|1818.83|1813.43|30
1654765060000|2022-06-09 08:57:40|1818.76|1813.36|1818.68|1813.28|1818.79|1813.39|1818.6|1813.2|31
1654765070000|2022-06-09 08:57:50|1818.72|1813.32|1819.51|1814.11|1819.51|1814.11|1818.52|1813.12|30
1654765080000|2022-06-09 08:58:00|1819.34|1813.94|1819.54|1814.14|1819.97|1814.57|1819.24|1813.84|31
1654765090000|2022-06-09 08:58:10|1819.6|1814.2|1819.86|1814.46|1819.87|1814.47|1819.6|1814.2|11
1654765100000|2022-06-09 08:58:20|1819.84|1814.44|1819.53|1814.13|1819.84|1814.44|1819.39|1813.99|22
1654765110000|2022-06-09 08:58:30|1819.52|1814.12|1818.95|1813.55|1819.52|1814.12|1818.95|1813.55|20
1654765120000|2022-06-09 08:58:40|1818.96|1813.56|1819.12|1813.72|1819.36|1813.96|1818.96|1813.56|22
1654765130000|2022-06-09 08:58:50|1819.11|1813.71|1818.93|1813.53|1819.12|1813.72|1818.93|1813.53|20
1654765140000|2022-06-09 08:59:00|1818.96|1813.56|1818.62|1813.22|1819.07|1813.67|1818.48|1813.08|19
1654765150000|2022-06-09 08:59:10|1818.55|1813.15|1817.93|1812.53|1818.62|1813.22|1817.8|1812.4|30
1654765160000|2022-06-09 08:59:20|1817.83|1812.43|1817.93|1812.53|1817.97|1812.57|1817.83|1812.43|30
1654765170000|2022-06-09 08:59:30|1817.9|1812.5|1818.1|1812.7|1818.19|1812.79|1817.9|1812.5|34
1654765180000|2022-06-09 08:59:40|1818.07|1812.67|1817.89|1812.49|1818.07|1812.67|1817.78|1812.38|31
1654765190000|2022-06-09 08:59:50|1817.84|1812.44|1817.48|1812.08|1817.84|1812.44|1817.43|1812.03|32
1654765200000|2022-06-09 09:00:00|1817.46|1812.06|1818.71|1813.31|1818.82|1813.42|1817.43|1812.03|38
1654765210000|2022-06-09 09:00:10|1818.68|1813.28|1819.16|1813.76|1819.25|1813.85|1818.56|1813.16|34
1654765220000|2022-06-09 09:00:20|1819.17|1813.77|1819|1813.6|1819.24|1813.84|1819|1813.6|29
1654765230000|2022-06-09 09:00:30|1818.98|1813.58|1818.72|1813.32|1818.98|1813.58|1818.72|1813.32|21
1654765240000|2022-06-09 09:00:40|1818.73|1813.33|1818.77|1813.37|1818.99|1813.59|1818.73|1813.33|17
1654765250000|2022-06-09 09:00:50|1818.73|1813.33|1818.72|1813.32|1818.91|1813.51|1818.72|1813.32|11
1654765260000|2022-06-09 09:01:00|1818.71|1813.31|1818.71|1813.31|1818.77|1813.37|1818.57|1813.17|25
1654765270000|2022-06-09 09:01:10|1818.87|1813.47|1819.05|1813.65|1819.14|1813.74|1818.87|1813.47|31
1654765280000|2022-06-09 09:01:20|1818.98|1813.58|1818.62|1813.22|1819|1813.6|1818.55|1813.15|21
1654765290000|2022-06-09 09:01:30|1818.63|1813.23|1818.5|1813.1|1818.67|1813.27|1818.43|1813.03|15
1654765300000|2022-06-09 09:01:40|1818.38|1812.98|1818.02|1812.62|1818.49|1813.09|1818|1812.6|16
1654765310000|2022-06-09 09:01:50|1817.99|1812.59|1817.11|1811.71|1817.99|1812.59|1817.09|1811.69|27
1654765320000|2022-06-09 09:02:00|1817.06|1811.66|1817.28|1811.88|1817.36|1811.96|1817.05|1811.65|21
1654765330000|2022-06-09 09:02:10|1817.21|1811.81|1816.59|1811.19|1817.25|1811.85|1816.45|1811.05|27
1654765340000|2022-06-09 09:02:20|1816.6|1811.2|1816.69|1811.29|1816.74|1811.34|1816.44|1811.04|23
1654765350000|2022-06-09 09:02:30|1816.76|1811.36|1816.27|1810.87|1816.76|1811.36|1816.27|1810.87|32
1654765360000|2022-06-09 09:02:40|1816.29|1810.89|1816.01|1810.61|1816.3|1810.9|1815.97|1810.57|31
1654765370000|2022-06-09 09:02:50|1816.04|1810.64|1815.74|1810.34|1816.07|1810.67|1815.69|1810.29|32
1654765380000|2022-06-09 09:03:00|1815.72|1810.32|1816.23|1810.83|1816.34|1810.94|1815.7|1810.3|28
1654765390000|2022-06-09 09:03:10|1816.14|1810.74|1816.18|1810.78|1816.27|1810.87|1816.12|1810.72|27
1654765400000|2022-06-09 09:03:20|1816.15|1810.75|1816.23|1810.83|1816.24|1810.84|1816.05|1810.65|28
1654765410000|2022-06-09 09:03:30|1816.22|1810.82|1816.17|1810.77|1816.26|1810.86|1816.14|1810.74|25
1654765420000|2022-06-09 09:03:40|1816.19|1810.79|1816.55|1811.15|1816.71|1811.31|1816.13|1810.73|29
1654765430000|2022-06-09 09:03:50|1816.56|1811.16|1816.54|1811.14|1816.62|1811.22|1816.45|1811.05|22
1654765440000|2022-06-09 09:04:00|1816.53|1811.13|1816.74|1811.34|1817.03|1811.63|1816.45|1811.05|24
1654765450000|2022-06-09 09:04:10|1816.92|1811.52|1816.63|1811.23|1816.98|1811.58|1816.63|1811.23|26
1654765460000|2022-06-09 09:04:20|1816.72|1811.32|1816.69|1811.29|1816.85|1811.45|1816.63|1811.23|27
1654765470000|2022-06-09 09:04:30|1816.76|1811.36|1816.68|1811.28|1816.85|1811.45|1816.63|1811.23|20
1654765480000|2022-06-09 09:04:40|1816.71|1811.31|1816.41|1811.01|1816.84|1811.44|1816.26|1810.86|32
1654765490000|2022-06-09 09:04:50|1816.42|1811.02|1816.59|1811.19|1816.63|1811.23|1816.41|1811.01|17
1654765500000|2022-06-09 09:05:00|1816.55|1811.15|1816.48|1811.08|1816.62|1811.22|1816.47|1811.07|21
1654765510000|2022-06-09 09:05:10|1816.47|1811.07|1816.27|1810.87|1816.47|1811.07|1816.17|1810.77|21
1654765520000|2022-06-09 09:05:20|1816.3|1810.9|1816.25|1810.85|1816.44|1811.04|1816.25|1810.85|25
1654765530000|2022-06-09 09:05:30|1816.42|1811.02|1816.28|1810.88|1816.46|1811.06|1816.25|1810.85|21
1654765540000|2022-06-09 09:05:40|1816.4|1811|1816.37|1810.97|1816.4|1811|1816.19|1810.79|13
1654765550000|2022-06-09 09:05:50|1816.32|1810.92|1816.58|1811.18|1816.64|1811.24|1816.25|1810.85|26
1654765560000|2022-06-09 09:06:00|1816.64|1811.24|1816.27|1810.87|1816.64|1811.24|1816.27|1810.87|24
1654765570000|2022-06-09 09:06:10|1816.25|1810.85|1816.19|1810.79|1816.29|1810.89|1815.89|1810.49|28
1654765580000|2022-06-09 09:06:20|1816.2|1810.8|1816.27|1810.87|1816.27|1810.87|1816.01|1810.61|28
1654765590000|2022-06-09 09:06:30|1816.21|1810.81|1818.77|1813.37|1818.77|1813.37|1816.07|1810.67|31
1654765600000|2022-06-09 09:06:40|1818.64|1813.24|1819.35|1813.95|1819.4|1814|1818.32|1812.92|34
1654765610000|2022-06-09 09:06:50|1819.26|1813.86|1819.47|1814.07|1819.56|1814.16|1819.18|1813.78|17
1654765620000|2022-06-09 09:07:00|1819.48|1814.08|1820.15|1814.75|1820.21|1814.81|1819.18|1813.78|27
1654765630000|2022-06-09 09:07:10|1820.21|1814.81|1820.44|1815.04|1820.44|1815.04|1820.21|1814.81|29
1654765640000|2022-06-09 09:07:20|1820.33|1814.93|1820.18|1814.78|1820.33|1814.93|1820.16|1814.76|26
1654765650000|2022-06-09 09:07:30|1820.25|1814.85|1820.19|1814.79|1820.27|1814.87|1820.16|1814.76|14
1654765660000|2022-06-09 09:07:40|1820.22|1814.82|1821.5|1816.1|1821.54|1816.14|1820.16|1814.76|32
1654765670000|2022-06-09 09:07:50|1821.38|1815.98|1820.97|1815.57|1821.38|1815.98|1820.87|1815.47|29
1654765680000|2022-06-09 09:08:00|1820.98|1815.58|1820.79|1815.39|1821.02|1815.62|1820.77|1815.37|24
1654765690000|2022-06-09 09:08:10|1820.84|1815.44|1820.85|1815.45|1820.86|1815.46|1820.79|1815.39|18
1654765700000|2022-06-09 09:08:20|1820.8|1815.4|1820.77|1815.37|1820.9|1815.5|1820.33|1814.93|27
1654765710000|2022-06-09 09:08:30|1820.85|1815.45|1820.59|1815.19|1820.88|1815.48|1820.34|1814.94|30
1654765720000|2022-06-09 09:08:40|1820.54|1815.14|1820.63|1815.23|1820.87|1815.47|1820.45|1815.05|19
1654765730000|2022-06-09 09:08:50|1820.67|1815.27|1820.49|1815.09|1820.76|1815.36|1820.29|1814.89|30
1654765740000|2022-06-09 09:09:00|1820.4|1815|1819.97|1814.57|1820.47|1815.07|1819.86|1814.46|33
1654765750000|2022-06-09 09:09:10|1819.89|1814.49|1820.05|1814.65|1820.06|1814.66|1819.89|1814.49|28
1654765760000|2022-06-09 09:09:20|1820.07|1814.67|1819.9|1814.5|1820.07|1814.67|1819.9|1814.5|21
1654765770000|2022-06-09 09:09:30|1819.97|1814.57|1819.96|1814.56|1820.08|1814.68|1819.94|1814.54|17
1654765780000|2022-06-09 09:09:40|1819.95|1814.55|1819.67|1814.27|1820.07|1814.67|1819.63|1814.23|28
1654765790000|2022-06-09 09:09:50|1819.63|1814.23|1819.66|1814.26|1819.81|1814.41|1819.46|1814.06|32
1654765800000|2022-06-09 09:10:00|1819.68|1814.28|1819.72|1814.32|1819.83|1814.43|1819.63|1814.23|22
1654765810000|2022-06-09 09:10:10|1819.73|1814.33|1819.53|1814.13|1819.75|1814.35|1819.53|1814.13|13
1654765820000|2022-06-09 09:10:20|1819.49|1814.09|1819.47|1814.07|1819.62|1814.22|1819.47|1814.07|12
1654765830000|2022-06-09 09:10:30|1819.53|1814.13|1819.72|1814.32|1819.72|1814.32|1819.52|1814.12|22
1654765840000|2022-06-09 09:10:40|1819.65|1814.25|1819.52|1814.12|1819.65|1814.25|1819.48|1814.08|18
1654765850000|2022-06-09 09:10:50|1819.46|1814.06|1819.51|1814.11|1819.52|1814.12|1819.45|1814.05|21
1654765860000|2022-06-09 09:11:00|1819.5|1814.1|1819.8|1814.4|1820.09|1814.69|1819.44|1814.04|18
1654765870000|2022-06-09 09:11:10|1819.92|1814.52|1820.44|1815.04|1820.8|1815.4|1819.86|1814.46|38
1654765880000|2022-06-09 09:11:20|1820.46|1815.06|1820.27|1814.87|1820.56|1815.16|1820.27|1814.87|27
1654765890000|2022-06-09 09:11:30|1820.32|1814.92|1820.29|1814.89|1820.44|1815.04|1820.18|1814.78|21
1654765900000|2022-06-09 09:11:40|1820.39|1814.99|1820.23|1814.83|1820.39|1814.99|1820.21|1814.81|24
1654765910000|2022-06-09 09:11:50|1820.22|1814.82|1820.37|1814.97|1820.37|1814.97|1820.14|1814.74|16
1654765920000|2022-06-09 09:12:00|1820.3|1814.9|1820.55|1815.15|1820.55|1815.15|1820.23|1814.83|21
1654765930000|2022-06-09 09:12:10|1820.25|1814.85|1820.26|1814.86|1820.88|1815.48|1820.23|1814.83|31
1654765940000|2022-06-09 09:12:20|1820.28|1814.88|1821.3|1815.9|1821.77|1816.37|1820.23|1814.83|33
1654765950000|2022-06-09 09:12:30|1821.27|1815.87|1821.27|1815.87|1821.65|1816.25|1821.24|1815.84|28
1654765960000|2022-06-09 09:12:40|1821.26|1815.86|1821.35|1815.95|1821.44|1816.04|1821.26|1815.86|19
1654765970000|2022-06-09 09:12:50|1821.29|1815.89|1821.69|1816.29|1821.95|1816.55|1821.27|1815.87|29
1654765980000|2022-06-09 09:13:00|1821.71|1816.31|1821.52|1816.12|1821.71|1816.31|1821.47|1816.07|18
1654765990000|2022-06-09 09:13:10|1821.67|1816.27|1821.69|1816.29|1821.71|1816.31|1821.43|1816.03|26
1654766000000|2022-06-09 09:13:20|1821.67|1816.27|1821.85|1816.45|1821.93|1816.53|1821.43|1816.03|28
1654766010000|2022-06-09 09:13:30|1821.86|1816.46|1822.67|1817.27|1822.74|1817.34|1821.85|1816.45|31
1654766020000|2022-06-09 09:13:40|1822.62|1817.22|1822.52|1817.12|1822.64|1817.24|1822.23|1816.83|28
1654766030000|2022-06-09 09:13:50|1822.53|1817.13|1822.57|1817.17|1822.61|1817.21|1822.5|1817.1|28
1654766040000|2022-06-09 09:14:00|1822.56|1817.16|1822.25|1816.85|1822.59|1817.19|1822.1|1816.7|36
1654766050000|2022-06-09 09:14:10|1822.24|1816.84|1821.82|1816.42|1822.24|1816.84|1821.81|1816.41|24
1654766060000|2022-06-09 09:14:20|1821.81|1816.41|1821.89|1816.49|1822.06|1816.66|1821.8|1816.4|20
1654766070000|2022-06-09 09:14:30|1821.86|1816.46|1821.89|1816.49|1822.01|1816.61|1821.86|1816.46|34
1654766080000|2022-06-09 09:14:40|1821.88|1816.48|1821.79|1816.39|1821.96|1816.56|1821.76|1816.36|22
1654766090000|2022-06-09 09:14:50|1821.72|1816.32|1821.7|1816.3|1821.88|1816.48|1821.7|1816.3|25
1654766100000|2022-06-09 09:15:00|1821.72|1816.32|1821.74|1816.34|1821.74|1816.34|1821.61|1816.21|25
1654766110000|2022-06-09 09:15:10|1821.8|1816.4|1821.75|1816.35|1821.84|1816.44|1821.6|1816.2|18
1654766120000|2022-06-09 09:15:20|1821.8|1816.4|1822.39|1816.99|1822.41|1817.01|1821.8|1816.4|28
1654766130000|2022-06-09 09:15:30|1822.41|1817.01|1822.48|1817.08|1822.56|1817.16|1822.38|1816.98|30
1654766140000|2022-06-09 09:15:40|1822.42|1817.02|1822.46|1817.06|1822.61|1817.21|1822.4|1817|31
1654766150000|2022-06-09 09:15:50|1822.53|1817.13|1822.48|1817.08|1822.65|1817.25|1822.44|1817.04|24
1654766160000|2022-06-09 09:16:00|1822.53|1817.13|1822.62|1817.22|1823.07|1817.67|1822.53|1817.13|26
1654766170000|2022-06-09 09:16:10|1822.61|1817.21|1822.18|1816.78|1822.61|1817.21|1821.93|1816.53|27
1654766180000|2022-06-09 09:16:20|1822.2|1816.8|1822.24|1816.84|1822.32|1816.92|1822.18|1816.78|19
1654766190000|2022-06-09 09:16:30|1822.11|1816.71|1822.14|1816.74|1822.28|1816.88|1822.08|1816.68|18
1654766200000|2022-06-09 09:16:40|1822.15|1816.75|1822.19|1816.79|1822.2|1816.8|1822.13|1816.73|16
1654766210000|2022-06-09 09:16:50|1822.16|1816.76|1822.13|1816.73|1822.2|1816.8|1822.13|1816.73|13
1654766220000|2022-06-09 09:17:00|1822.14|1816.74|1822.09|1816.69|1822.17|1816.77|1822.09|1816.69|8
1654766230000|2022-06-09 09:17:10|1822.1|1816.7|1821.44|1816.04|1822.15|1816.75|1821.44|1816.04|23
1654766240000|2022-06-09 09:17:20|1821.48|1816.08|1820.96|1815.56|1821.48|1816.08|1820.81|1815.41|24
1654766250000|2022-06-09 09:17:30|1820.93|1815.53|1820.68|1815.28|1820.96|1815.56|1820.54|1815.14|28
1654766260000|2022-06-09 09:17:40|1820.74|1815.34|1819.81|1814.41|1820.74|1815.34|1819.71|1814.31|27
1654766270000|2022-06-09 09:17:50|1819.78|1814.38|1820.19|1814.79|1820.19|1814.79|1819.69|1814.29|29
1654766280000|2022-06-09 09:18:00|1820.12|1814.72|1820|1814.6|1820.15|1814.75|1819.94|1814.54|33
1654766290000|2022-06-09 09:18:10|1819.99|1814.59|1819.79|1814.39|1820.05|1814.65|1819.78|1814.38|31
1654766300000|2022-06-09 09:18:20|1819.81|1814.41|1819.79|1814.39|1819.84|1814.44|1819.71|1814.31|22
1654766310000|2022-06-09 09:18:30|1819.8|1814.4|1820.13|1814.73|1820.16|1814.76|1819.75|1814.35|22
1654766320000|2022-06-09 09:18:40|1820.03|1814.63|1819.98|1814.58|1820.24|1814.84|1819.94|1814.54|29
1654766330000|2022-06-09 09:18:50|1819.9|1814.5|1819.41|1814.01|1819.93|1814.53|1819.28|1813.88|32
1654766340000|2022-06-09 09:19:00|1819.44|1814.04|1819.5|1814.1|1819.51|1814.11|1819.39|1813.99|33
1654766350000|2022-06-09 09:19:10|1819.48|1814.08|1819.48|1814.08|1819.51|1814.11|1819.41|1814.01|21
1654766360000|2022-06-09 09:19:20|1819.47|1814.07|1819.43|1814.03|1819.48|1814.08|1819.39|1813.99|14
1654766370000|2022-06-09 09:19:30|1819.52|1814.12|1819.59|1814.19|1819.63|1814.23|1819.52|1814.12|21
1654766380000|2022-06-09 09:19:40|1819.58|1814.18|1819.75|1814.35|1819.85|1814.45|1819.58|1814.18|23
1654766390000|2022-06-09 09:19:50|1819.73|1814.33|1819.61|1814.21|1819.74|1814.34|1819.51|1814.11|15
1654766400000|2022-06-09 09:20:00|1819.6|1814.2|1819.62|1814.22|1819.74|1814.34|1819.49|1814.09|24
1654766410000|2022-06-09 09:20:10|1819.59|1814.19|1819.51|1814.11|1819.62|1814.22|1819.51|1814.11|24
1654766420000|2022-06-09 09:20:20|1819.57|1814.17|1819.62|1814.22|1819.72|1814.32|1819.52|1814.12|25
1654766430000|2022-06-09 09:20:30|1819.6|1814.2|1819.95|1814.55|1819.97|1814.57|1819.59|1814.19|23
1654766440000|2022-06-09 09:20:40|1819.99|1814.59|1820.07|1814.67|1820.17|1814.77|1819.73|1814.33|20
1654766450000|2022-06-09 09:20:50|1820.17|1814.77|1821|1815.6|1821.15|1815.75|1820.05|1814.65|34
1654766460000|2022-06-09 09:21:00|1821.19|1815.79|1820.91|1815.51|1821.3|1815.9|1820.84|1815.44|34
1654766470000|2022-06-09 09:21:10|1820.9|1815.5|1822.42|1817.02|1822.66|1817.26|1820.9|1815.5|35
1654766480000|2022-06-09 09:21:20|1822.66|1817.26|1828.13|1822.73|1828.13|1822.73|1822.52|1817.12|37
1654766490000|2022-06-09 09:21:30|1827.79|1822.39|1824.24|1818.84|1827.79|1822.39|1824.24|1818.84|36
1654766500000|2022-06-09 09:21:40|1824.26|1818.86|1824.25|1818.85|1824.38|1818.98|1823.85|1818.45|36
1654766510000|2022-06-09 09:21:50|1824.35|1818.95|1823.93|1818.53|1824.37|1818.97|1823.89|1818.49|37
1654766520000|2022-06-09 09:22:00|1824.08|1818.68|1825.44|1820.04|1825.45|1820.05|1824.08|1818.68|30
1654766530000|2022-06-09 09:22:10|1825.52|1820.12|1826.33|1820.93|1826.33|1820.93|1825.44|1820.04|37
1654766540000|2022-06-09 09:22:20|1826.42|1821.02|1826.82|1821.42|1827.03|1821.63|1826.42|1821.02|36
1654766550000|2022-06-09 09:22:30|1826.92|1821.52|1827.55|1822.15|1827.56|1822.16|1826.72|1821.32|36
1654766560000|2022-06-09 09:22:40|1827.64|1822.24|1827.17|1821.77|1827.94|1822.54|1826.99|1821.59|37
1654766570000|2022-06-09 09:22:50|1827.24|1821.84|1827.81|1822.41|1828.04|1822.64|1827.23|1821.83|32
1654766580000|2022-06-09 09:23:00|1827.87|1822.47|1826.77|1821.37|1827.96|1822.56|1826.77|1821.37|34
1654766590000|2022-06-09 09:23:10|1826.88|1821.48|1825.86|1820.46|1826.88|1821.48|1825.82|1820.42|32
1654766600000|2022-06-09 09:23:20|1825.99|1820.59|1825.28|1819.88|1825.99|1820.59|1825.28|1819.88|30
1654766610000|2022-06-09 09:23:30|1825.47|1820.07|1824.78|1819.38|1825.47|1820.07|1824.74|1819.34|30
1654766620000|2022-06-09 09:23:40|1824.83|1819.43|1824.83|1819.43|1824.83|1819.43|1824.78|1819.38|10
1654766630000|2022-06-09 09:23:50|1824.72|1819.32|1824.39|1818.99|1824.72|1819.32|1824.32|1818.92|6
1654766640000|2022-06-09 09:24:00|1824.4|1819|1824.01|1818.61|1824.41|1819.01|1823.9|1818.5|21
1654766650000|2022-06-09 09:24:10|1823.99|1818.59|1824.56|1819.16|1824.61|1819.21|1823.94|1818.54|31
1654766660000|2022-06-09 09:24:20|1824.55|1819.15|1824.03|1818.63|1824.55|1819.15|1824.03|1818.63|21
1654766670000|2022-06-09 09:24:30|1823.93|1818.53|1823.92|1818.52|1823.93|1818.53|1823.85|1818.45|16
1654766680000|2022-06-09 09:24:40|1823.89|1818.49|1824.09|1818.69|1824.17|1818.77|1823.72|1818.32|29
1654766690000|2022-06-09 09:24:50|1824.15|1818.75|1824.19|1818.79|1824.19|1818.79|1823.91|1818.51|26
1654766700000|2022-06-09 09:25:00|1824.09|1818.69|1823.83|1818.43|1824.09|1818.69|1823.75|1818.35|26
1654766710000|2022-06-09 09:25:10|1823.84|1818.44|1824.22|1818.82|1824.24|1818.84|1823.84|1818.44|31
1654766720000|2022-06-09 09:25:20|1824.18|1818.78|1824.42|1819.02|1824.61|1819.21|1824.12|1818.72|25
1654766730000|2022-06-09 09:25:30|1824.44|1819.04|1824.29|1818.89|1824.44|1819.04|1824.18|1818.78|24
1654766740000|2022-06-09 09:25:40|1824.36|1818.96|1823.99|1818.59|1824.36|1818.96|1823.75|1818.35|28
1654766750000|2022-06-09 09:25:50|1824.02|1818.62|1823.51|1818.11|1824.13|1818.73|1823.38|1817.98|33
1654766760000|2022-06-09 09:26:00|1823.54|1818.14|1823.55|1818.15|1823.55|1818.15|1823.29|1817.89|31
1654766770000|2022-06-09 09:26:10|1823.48|1818.08|1823.47|1818.07|1823.55|1818.15|1823.27|1817.87|33
1654766780000|2022-06-09 09:26:20|1823.45|1818.05|1823.44|1818.04|1823.57|1818.17|1823.34|1817.94|30
1654766790000|2022-06-09 09:26:30|1823.52|1818.12|1824.17|1818.77|1824.31|1818.91|1823.51|1818.11|33
1654766800000|2022-06-09 09:26:40|1824.21|1818.81|1823.78|1818.38|1824.27|1818.87|1823.75|1818.35|29
1654766810000|2022-06-09 09:26:50|1823.68|1818.28|1823.74|1818.34|1823.77|1818.37|1823.54|1818.14|34
1654766820000|2022-06-09 09:27:00|1823.73|1818.33|1824.47|1819.07|1824.56|1819.16|1823.56|1818.16|35
1654766830000|2022-06-09 09:27:10|1824.5|1819.1|1824.74|1819.34|1824.74|1819.34|1824.4|1819|32
1654766840000|2022-06-09 09:27:20|1824.97|1819.57|1825.12|1819.72|1825.33|1819.93|1824.86|1819.46|34
1654766850000|2022-06-09 09:27:30|1825.13|1819.73|1826.24|1820.84|1826.35|1820.95|1825.13|1819.73|37
1654766860000|2022-06-09 09:27:40|1826.2|1820.8|1826.06|1820.66|1826.46|1821.06|1825.75|1820.35|31
1654766870000|2022-06-09 09:27:50|1826.07|1820.67|1825.79|1820.39|1826.26|1820.86|1825.7|1820.3|31
1654766880000|2022-06-09 09:28:00|1825.8|1820.4|1825.34|1819.94|1825.85|1820.45|1825.12|1819.72|29
1654766890000|2022-06-09 09:28:10|1825.43|1820.03|1825.53|1820.13|1825.53|1820.13|1825.17|1819.77|28
1654766900000|2022-06-09 09:28:20|1825.63|1820.23|1825.83|1820.43|1825.87|1820.47|1825.49|1820.09|31
1654766910000|2022-06-09 09:28:30|1825.8|1820.4|1825.75|1820.35|1825.89|1820.49|1825.66|1820.26|29
1654766920000|2022-06-09 09:28:40|1825.74|1820.34|1825.81|1820.41|1825.85|1820.45|1825.63|1820.23|32
1654766930000|2022-06-09 09:28:50|1825.79|1820.39|1825.84|1820.44|1825.94|1820.54|1825.79|1820.39|32
1654766940000|2022-06-09 09:29:00|1825.83|1820.43|1826.53|1821.13|1826.63|1821.23|1825.83|1820.43|32
1654766950000|2022-06-09 09:29:10|1826.54|1821.14|1826.47|1821.07|1826.6|1821.2|1826.38|1820.98|27
1654766960000|2022-06-09 09:29:20|1826.49|1821.09|1826.66|1821.26|1826.66|1821.26|1826.48|1821.08|17
1654766970000|2022-06-09 09:29:30|1826.65|1821.25|1826.96|1821.56|1827|1821.6|1826.65|1821.25|25
1654766980000|2022-06-09 09:29:40|1826.91|1821.51|1827.09|1821.69|1827.09|1821.69|1826.79|1821.39|20
1654766990000|2022-06-09 09:29:50|1827.14|1821.74|1827.05|1821.65|1827.54|1822.14|1826.99|1821.59|28
1654767000000|2022-06-09 09:30:00|1827.06|1821.66|1827.09|1821.69|1827.82|1822.42|1826.99|1821.59|33
1654767010000|2022-06-09 09:30:10|1827.1|1821.7|1826.73|1821.33|1827.1|1821.7|1826.69|1821.29|30
1654767020000|2022-06-09 09:30:20|1826.69|1821.29|1826.98|1821.58|1827.36|1821.96|1826.69|1821.29|32
1654767030000|2022-06-09 09:30:30|1827.18|1821.78|1826.52|1821.12|1827.31|1821.91|1826.52|1821.12|31
1654767040000|2022-06-09 09:30:40|1826.46|1821.06|1827.36|1821.96|1827.36|1821.96|1826.46|1821.06|37
1654767050000|2022-06-09 09:30:50|1827.33|1821.93|1827.95|1822.55|1827.95|1822.55|1827.29|1821.89|37
1654767060000|2022-06-09 09:31:00|1827.84|1822.44|1829.3|1823.9|1829.68|1824.28|1827.84|1822.44|36
1654767070000|2022-06-09 09:31:10|1829.28|1823.88|1830.62|1825.22|1830.62|1825.22|1829.28|1823.88|32
1654767080000|2022-06-09 09:31:20|1830.63|1825.23|1830.3|1824.9|1830.63|1825.23|1830.18|1824.78|36
1654767090000|2022-06-09 09:31:30|1830.32|1824.92|1829.68|1824.28|1830.32|1824.92|1829.4|1824|32
1654767100000|2022-06-09 09:31:40|1829.93|1824.53|1829.5|1824.1|1830.28|1824.88|1829.43|1824.03|38
1654767110000|2022-06-09 09:31:50|1829.48|1824.08|1829.75|1824.35|1829.87|1824.47|1829.47|1824.07|33
1654767120000|2022-06-09 09:32:00|1829.82|1824.42|1830.34|1824.94|1830.34|1824.94|1829.61|1824.21|30
1654767130000|2022-06-09 09:32:10|1830.39|1824.99|1831.14|1825.74|1832.03|1826.63|1830.39|1824.99|37
1654767140000|2022-06-09 09:32:20|1831.13|1825.73|1830.59|1825.19|1831.4|1826|1830.46|1825.06|36
1654767150000|2022-06-09 09:32:30|1830.52|1825.12|1830.93|1825.53|1831|1825.6|1830.47|1825.07|36
1654767160000|2022-06-09 09:32:40|1831.02|1825.62|1830.86|1825.46|1831.08|1825.68|1830.69|1825.29|31
1654767170000|2022-06-09 09:32:50|1830.87|1825.47|1830.86|1825.46|1830.99|1825.59|1830.78|1825.38|33
1654767180000|2022-06-09 09:33:00|1830.9|1825.5|1830.44|1825.04|1830.94|1825.54|1830.38|1824.98|31
1654767190000|2022-06-09 09:33:10|1830.41|1825.01|1830.56|1825.16|1830.74|1825.34|1830.39|1824.99|33
1654767200000|2022-06-09 09:33:20|1830.67|1825.27|1830.28|1824.88|1830.68|1825.28|1830.19|1824.79|30
1654767210000|2022-06-09 09:33:30|1830.2|1824.8|1830.29|1824.89|1830.39|1824.99|1830.09|1824.69|27
1654767220000|2022-06-09 09:33:40|1830.33|1824.93|1830.33|1824.93|1830.35|1824.95|1830.2|1824.8|31
1654767230000|2022-06-09 09:33:50|1830.34|1824.94|1830.65|1825.25|1830.95|1825.55|1830.25|1824.85|25
1654767240000|2022-06-09 09:34:00|1830.84|1825.44|1830.92|1825.52|1831|1825.6|1830.47|1825.07|27
1654767250000|2022-06-09 09:34:10|1830.96|1825.56|1831.35|1825.95|1831.35|1825.95|1830.9|1825.5|32
1654767260000|2022-06-09 09:34:20|1831.34|1825.94|1831.83|1826.43|1832.08|1826.68|1831.29|1825.89|32
1654767270000|2022-06-09 09:34:30|1831.95|1826.55|1832.92|1827.52|1833.26|1827.86|1831.79|1826.39|33
1654767280000|2022-06-09 09:34:40|1833.47|1828.07|1833.51|1828.11|1834.32|1828.92|1832.89|1827.49|36
1654767290000|2022-06-09 09:34:50|1833.53|1828.13|1832.38|1826.98|1833.55|1828.15|1832.2|1826.8|35
1654767300000|2022-06-09 09:35:00|1832.43|1827.03|1832.26|1826.86|1832.43|1827.03|1832.03|1826.63|34
1654767310000|2022-06-09 09:35:10|1832.36|1826.96|1831.52|1826.12|1832.36|1826.96|1831.34|1825.94|38
1654767320000|2022-06-09 09:35:20|1831.51|1826.11|1831.05|1825.65|1831.53|1826.13|1831.02|1825.62|32
1654767330000|2022-06-09 09:35:30|1830.99|1825.59|1831.3|1825.9|1831.41|1826.01|1830.99|1825.59|34
1654767340000|2022-06-09 09:35:40|1831.29|1825.89|1831.87|1826.47|1831.89|1826.49|1831.25|1825.85|35
1654767350000|2022-06-09 09:35:50|1831.84|1826.44|1833|1827.6|1833|1827.6|1831.81|1826.41|35
1654767360000|2022-06-09 09:36:00|1832.95|1827.55|1832.79|1827.39|1833.01|1827.61|1832.69|1827.29|35
1654767370000|2022-06-09 09:36:10|1832.8|1827.4|1833.35|1827.95|1833.38|1827.98|1832.63|1827.23|34
1654767380000|2022-06-09 09:36:20|1833.45|1828.05|1833.67|1828.27|1833.75|1828.35|1833.24|1827.84|32
1654767390000|2022-06-09 09:36:30|1833.79|1828.39|1833.36|1827.96|1834.14|1828.74|1833.36|1827.96|35
1654767400000|2022-06-09 09:36:40|1833.38|1827.98|1832.17|1826.77|1833.52|1828.12|1832.17|1826.77|37
1654767410000|2022-06-09 09:36:50|1832.07|1826.67|1830.91|1825.51|1832.18|1826.78|1830.91|1825.51|34
1654767420000|2022-06-09 09:37:00|1830.79|1825.39|1830.4|1825|1830.85|1825.45|1830.22|1824.82|36
1654767430000|2022-06-09 09:37:10|1830.49|1825.09|1830.38|1824.98|1830.66|1825.26|1830.26|1824.86|33
1654767440000|2022-06-09 09:37:20|1830.41|1825.01|1829.96|1824.56|1830.55|1825.15|1829.96|1824.56|38
1654767450000|2022-06-09 09:37:30|1830|1824.6|1829.51|1824.11|1830.18|1824.78|1829.49|1824.09|38
1654767460000|2022-06-09 09:37:40|1829.53|1824.13|1829.53|1824.13|1829.71|1824.31|1829.36|1823.96|34
1654767470000|2022-06-09 09:37:50|1829.52|1824.12|1830.79|1825.39|1830.79|1825.39|1829.5|1824.1|35
1654767480000|2022-06-09 09:38:00|1830.74|1825.34|1829.95|1824.55|1830.78|1825.38|1829.92|1824.52|35
1654767490000|2022-06-09 09:38:10|1829.94|1824.54|1829.93|1824.53|1829.97|1824.57|1829.8|1824.4|24
1654767500000|2022-06-09 09:38:20|1829.89|1824.49|1829.89|1824.49|1829.96|1824.56|1829.81|1824.41|33
1654767510000|2022-06-09 09:38:30|1829.87|1824.47|1829.55|1824.15|1829.88|1824.48|1829.24|1823.84|26
1654767520000|2022-06-09 09:38:40|1829.57|1824.17|1829.48|1824.08|1829.71|1824.31|1829.2|1823.8|22
1654767530000|2022-06-09 09:38:50|1829.51|1824.11|1828.77|1823.37|1829.51|1824.11|1828.77|1823.37|28
1654767540000|2022-06-09 09:39:00|1828.91|1823.51|1828.84|1823.44|1828.96|1823.56|1828.8|1823.4|27
1654767550000|2022-06-09 09:39:10|1828.83|1823.43|1828.73|1823.33|1828.97|1823.57|1828.69|1823.29|27
1654767560000|2022-06-09 09:39:20|1828.75|1823.35|1829.63|1824.23|1829.79|1824.39|1828.75|1823.35|33
1654767570000|2022-06-09 09:39:30|1829.62|1824.22|1829.38|1823.98|1829.89|1824.49|1829.38|1823.98|31
1654767580000|2022-06-09 09:39:40|1829.37|1823.97|1828.44|1823.04|1829.37|1823.97|1828.29|1822.89|30
1654767590000|2022-06-09 09:39:50|1828.29|1822.89|1827.93|1822.53|1828.43|1823.03|1827.86|1822.46|32
1654767600000|2022-06-09 09:40:00|1827.94|1822.54|1828.35|1822.95|1828.38|1822.98|1827.9|1822.5|35
1654767610000|2022-06-09 09:40:10|1828.29|1822.89|1828.87|1823.47|1828.97|1823.57|1828.23|1822.83|35
1654767620000|2022-06-09 09:40:20|1828.85|1823.45|1829.39|1823.99|1829.45|1824.05|1828.85|1823.45|36
1654767630000|2022-06-09 09:40:30|1829.43|1824.03|1829.23|1823.83|1829.48|1824.08|1829.09|1823.69|32
1654767640000|2022-06-09 09:40:40|1829.28|1823.88|1829.49|1824.09|1829.51|1824.11|1829.1|1823.7|32
1654767650000|2022-06-09 09:40:50|1829.44|1824.04|1828.64|1823.24|1829.44|1824.04|1828.59|1823.19|31
1654767660000|2022-06-09 09:41:00|1828.68|1823.28|1828.08|1822.68|1828.68|1823.28|1828.08|1822.68|30
1654767670000|2022-06-09 09:41:10|1828.07|1822.67|1827.29|1821.89|1828.13|1822.73|1827.28|1821.88|29
1654767680000|2022-06-09 09:41:20|1827.38|1821.98|1827.74|1822.34|1827.78|1822.38|1827.34|1821.94|34
1654767690000|2022-06-09 09:41:30|1827.68|1822.28|1827.1|1821.7|1827.72|1822.32|1826.82|1821.42|28
1654767700000|2022-06-09 09:41:40|1827.08|1821.68|1826.68|1821.28|1827.11|1821.71|1826.6|1821.2|33
1654767710000|2022-06-09 09:41:50|1826.69|1821.29|1826.74|1821.34|1826.79|1821.39|1826.63|1821.23|21
1654767720000|2022-06-09 09:42:00|1826.62|1821.22|1826.34|1820.94|1826.7|1821.3|1826.3|1820.9|24
1654767730000|2022-06-09 09:42:10|1826.33|1820.93|1826.42|1821.02|1826.47|1821.07|1826.19|1820.79|19
1654767740000|2022-06-09 09:42:20|1826.43|1821.03|1826.52|1821.12|1826.85|1821.45|1826.22|1820.82|23
1654767750000|2022-06-09 09:42:30|1826.57|1821.17|1826.63|1821.23|1826.73|1821.33|1826.41|1821.01|31
1654767760000|2022-06-09 09:42:40|1826.61|1821.21|1826.6|1821.2|1826.64|1821.24|1826.34|1820.94|31
1654767770000|2022-06-09 09:42:50|1826.51|1821.11|1826.7|1821.3|1826.73|1821.33|1826.43|1821.03|24
1654767780000|2022-06-09 09:43:00|1826.71|1821.31|1826.69|1821.29|1827.15|1821.75|1826.54|1821.14|29
1654767790000|2022-06-09 09:43:10|1826.65|1821.25|1826.53|1821.13|1826.81|1821.41|1826.53|1821.13|30
1654767800000|2022-06-09 09:43:20|1826.6|1821.2|1826.96|1821.56|1827|1821.6|1826.58|1821.18|28
1654767810000|2022-06-09 09:43:30|1826.95|1821.55|1826|1820.6|1826.95|1821.55|1825.97|1820.57|33
1654767820000|2022-06-09 09:43:40|1825.97|1820.57|1826.28|1820.88|1826.32|1820.92|1825.58|1820.18|29
1654767830000|2022-06-09 09:43:50|1826.27|1820.87|1825.14|1819.74|1826.34|1820.94|1824.83|1819.43|36
1654767840000|2022-06-09 09:44:00|1824.93|1819.53|1825.81|1820.41|1826.6|1821.2|1824.84|1819.44|37
1654767850000|2022-06-09 09:44:10|1825.91|1820.51|1825.59|1820.19|1825.91|1820.51|1825.46|1820.06|36
1654767860000|2022-06-09 09:44:20|1825.49|1820.09|1825.35|1819.95|1825.86|1820.46|1825.35|1819.95|27
1654767870000|2022-06-09 09:44:30|1825.36|1819.96|1825.25|1819.85|1825.36|1819.96|1825.11|1819.71|25
1654767880000|2022-06-09 09:44:40|1825.24|1819.84|1824.89|1819.49|1825.24|1819.84|1824.89|1819.49|29
1654767890000|2022-06-09 09:44:50|1824.95|1819.55|1825.94|1820.54|1825.94|1820.54|1824.89|1819.49|29
1654767900000|2022-06-09 09:45:00|1825.98|1820.58|1825.79|1820.39|1826.15|1820.75|1825.79|1820.39|33
1654767910000|2022-06-09 09:45:10|1825.92|1820.52|1825.56|1820.16|1825.92|1820.52|1825.34|1819.94|28
1654767920000|2022-06-09 09:45:20|1825.55|1820.15|1826.41|1821.01|1826.41|1821.01|1825.52|1820.12|31
1654767930000|2022-06-09 09:45:30|1826.48|1821.08|1826.18|1820.78|1826.48|1821.08|1826.17|1820.77|30
1654767940000|2022-06-09 09:45:40|1826.2|1820.8|1826.44|1821.04|1826.44|1821.04|1826.16|1820.76|20
1654767950000|2022-06-09 09:45:50|1826.39|1820.99|1827.42|1822.02|1827.73|1822.33|1826.34|1820.94|33
1654767960000|2022-06-09 09:46:00|1827.41|1822.01|1826.5|1821.1|1827.41|1822.01|1826.49|1821.09|38
1654767970000|2022-06-09 09:46:10|1826.51|1821.11|1826.93|1821.53|1826.93|1821.53|1826.44|1821.04|29
1654767980000|2022-06-09 09:46:20|1826.99|1821.59|1826.53|1821.13|1827|1821.6|1826.47|1821.07|27
1654767990000|2022-06-09 09:46:30|1826.52|1821.12|1826.5|1821.1|1826.58|1821.18|1826.43|1821.03|22
1654768000000|2022-06-09 09:46:40|1826.49|1821.09|1826.57|1821.17|1826.59|1821.19|1826.42|1821.02|27
1654768010000|2022-06-09 09:46:50|1826.58|1821.18|1826.62|1821.22|1826.64|1821.24|1826.53|1821.13|23
1654768020000|2022-06-09 09:47:00|1826.67|1821.27|1826.64|1821.24|1826.74|1821.34|1826.59|1821.19|23
1654768030000|2022-06-09 09:47:10|1826.63|1821.23|1826.67|1821.27|1826.73|1821.33|1826.56|1821.16|21
1654768040000|2022-06-09 09:47:20|1826.68|1821.28|1827.25|1821.85|1827.25|1821.85|1826.55|1821.15|28
1654768050000|2022-06-09 09:47:30|1826.99|1821.59|1826.15|1820.75|1827.34|1821.94|1826.03|1820.63|32
1654768060000|2022-06-09 09:47:40|1826.07|1820.67|1826.02|1820.62|1826.17|1820.77|1825.88|1820.48|29
1654768070000|2022-06-09 09:47:50|1825.96|1820.56|1826.03|1820.63|1826.13|1820.73|1825.69|1820.29|27
1654768080000|2022-06-09 09:48:00|1826|1820.6|1824.78|1819.38|1826.06|1820.66|1824.62|1819.22|34
1654768090000|2022-06-09 09:48:10|1824.79|1819.39|1824.69|1819.29|1825|1819.6|1824.62|1819.22|33
1654768100000|2022-06-09 09:48:20|1824.74|1819.34|1824.38|1818.98|1824.84|1819.44|1824.12|1818.72|38
1654768110000|2022-06-09 09:48:30|1824.39|1818.99|1824.96|1819.56|1825.14|1819.74|1824.3|1818.9|36
1654768120000|2022-06-09 09:48:40|1824.93|1819.53|1824.71|1819.31|1825.1|1819.7|1824.62|1819.22|28
1654768130000|2022-06-09 09:48:50|1824.8|1819.4|1824.98|1819.58|1825.06|1819.66|1824.54|1819.14|33
1654768140000|2022-06-09 09:49:00|1824.78|1819.38|1824.98|1819.58|1825.13|1819.73|1824.77|1819.37|35
1654768150000|2022-06-09 09:49:10|1824.95|1819.55|1824.84|1819.44|1824.95|1819.55|1824.81|1819.41|23
1654768160000|2022-06-09 09:49:20|1824.8|1819.4|1824.88|1819.48|1825.08|1819.68|1824.72|1819.32|23
1654768170000|2022-06-09 09:49:30|1824.81|1819.41|1824.86|1819.46|1824.98|1819.58|1824.76|1819.36|31
1654768180000|2022-06-09 09:49:40|1824.83|1819.43|1824.72|1819.32|1824.86|1819.46|1824.63|1819.23|31
1654768190000|2022-06-09 09:49:50|1824.74|1819.34|1824.65|1819.25|1824.74|1819.34|1824.42|1819.02|28
1654768200000|2022-06-09 09:50:00|1824.66|1819.26|1824.85|1819.45|1824.85|1819.45|1824.52|1819.12|37
1654768210000|2022-06-09 09:50:10|1824.8|1819.4|1824.7|1819.3|1824.84|1819.44|1824.7|1819.3|19
1654768220000|2022-06-09 09:50:20|1824.71|1819.31|1824.97|1819.57|1825.01|1819.61|1824.71|1819.31|19
1654768230000|2022-06-09 09:50:30|1825.02|1819.62|1825.66|1820.26|1825.85|1820.45|1824.97|1819.57|30
1654768240000|2022-06-09 09:50:40|1825.68|1820.28|1826.27|1820.87|1826.4|1821|1825.64|1820.24|28
1654768250000|2022-06-09 09:50:50|1826.35|1820.95|1826.59|1821.19|1826.66|1821.26|1826.28|1820.88|33
1654768260000|2022-06-09 09:51:00|1826.55|1821.15|1826.51|1821.11|1826.68|1821.28|1826.43|1821.03|34
1654768270000|2022-06-09 09:51:10|1826.49|1821.09|1825.77|1820.37|1826.49|1821.09|1825.6|1820.2|32
1654768280000|2022-06-09 09:51:20|1825.82|1820.42|1825.78|1820.38|1825.87|1820.47|1825.67|1820.27|16
1654768290000|2022-06-09 09:51:30|1825.84|1820.44|1825.87|1820.47|1826|1820.6|1825.69|1820.29|18
1654768300000|2022-06-09 09:51:40|1825.81|1820.41|1825.86|1820.46|1825.86|1820.46|1825.71|1820.31|20
1654768310000|2022-06-09 09:51:50|1825.81|1820.41|1825.87|1820.47|1825.87|1820.47|1825.76|1820.36|8
1654768320000|2022-06-09 09:52:00|1825.85|1820.45|1825.65|1820.25|1826.06|1820.66|1825.59|1820.19|23
1654768330000|2022-06-09 09:52:10|1824.9|1819.5|1824.95|1819.55|1825|1819.6|1824.68|1819.28|20
1654768340000|2022-06-09 09:52:20|1824.85|1819.45|1822.61|1817.21|1825.01|1819.61|1822.59|1817.19|28
1654768350000|2022-06-09 09:52:30|1822.66|1817.26|1822.59|1817.19|1822.72|1817.32|1822.58|1817.18|29
1654768360000|2022-06-09 09:52:40|1822.56|1817.16|1822.38|1816.98|1822.63|1817.23|1822.31|1816.91|31
1654768370000|2022-06-09 09:52:50|1822.36|1816.96|1822.24|1816.84|1822.51|1817.11|1822.14|1816.74|34
1654768380000|2022-06-09 09:53:00|1822.27|1816.87|1822.32|1816.92|1822.33|1816.93|1822.19|1816.79|22
1654768390000|2022-06-09 09:53:10|1822.31|1816.91|1821.93|1816.53|1822.31|1816.91|1821.93|1816.53|23
1654768400000|2022-06-09 09:53:20|1821.82|1816.42|1820.17|1814.77|1821.84|1816.44|1820.17|1814.77|24
1654768410000|2022-06-09 09:53:30|1820.21|1814.81|1820.31|1814.91|1820.31|1814.91|1819.86|1814.46|32
1654768420000|2022-06-09 09:53:40|1820.25|1814.85|1820.6|1815.2|1820.87|1815.47|1820.18|1814.78|29
1654768430000|2022-06-09 09:53:50|1820.58|1815.18|1820.48|1815.08|1820.8|1815.4|1820.43|1815.03|30
1654768440000|2022-06-09 09:54:00|1820.41|1815.01|1820.29|1814.89|1820.44|1815.04|1819.92|1814.52|31
1654768450000|2022-06-09 09:54:10|1820.28|1814.88|1820.39|1814.99|1820.51|1815.11|1820.21|1814.81|27
1654768460000|2022-06-09 09:54:20|1820.5|1815.1|1821.55|1816.15|1821.68|1816.28|1820.19|1814.79|31
1654768470000|2022-06-09 09:54:30|1821.61|1816.21|1821.35|1815.95|1821.65|1816.25|1821.31|1815.91|33
1654768480000|2022-06-09 09:54:40|1821.3|1815.9|1821.39|1815.99|1821.49|1816.09|1821.3|1815.9|23
1654768490000|2022-06-09 09:54:50|1821.38|1815.98|1821.14|1815.74|1821.49|1816.09|1821.14|1815.74|24
1654768500000|2022-06-09 09:55:00|1821.08|1815.68|1821.13|1815.73|1821.17|1815.77|1820.92|1815.52|32
1654768510000|2022-06-09 09:55:10|1821.12|1815.72|1819.88|1814.48|1821.12|1815.72|1819.51|1814.11|33
1654768520000|2022-06-09 09:55:20|1820.1|1814.7|1817.89|1812.49|1820.1|1814.7|1817.89|1812.49|38
1654768530000|2022-06-09 09:55:30|1817.87|1812.47|1819.56|1814.16|1819.9|1814.5|1817.86|1812.46|38
1654768540000|2022-06-09 09:55:40|1819.43|1814.03|1818.3|1812.9|1819.68|1814.28|1818.3|1812.9|35
1654768550000|2022-06-09 09:55:50|1818.27|1812.87|1817.83|1812.43|1818.35|1812.95|1817.71|1812.31|36
1654768560000|2022-06-09 09:56:00|1817.74|1812.34|1819.1|1813.7|1819.11|1813.71|1817.7|1812.3|34
1654768570000|2022-06-09 09:56:10|1819.01|1813.61|1819.16|1813.76|1819.44|1814.04|1818.87|1813.47|32
1654768580000|2022-06-09 09:56:20|1819.12|1813.72|1819.6|1814.2|1819.89|1814.49|1819.12|1813.72|35
1654768590000|2022-06-09 09:56:30|1819.61|1814.21|1819.2|1813.8|1819.61|1814.21|1819.11|1813.71|31
1654768600000|2022-06-09 09:56:40|1819.21|1813.81|1818.4|1813|1819.29|1813.89|1818.19|1812.79|35
1654768610000|2022-06-09 09:56:50|1818.27|1812.87|1817.42|1812.02|1818.46|1813.06|1817.42|1812.02|38
1654768620000|2022-06-09 09:57:00|1817.53|1812.13|1818.11|1812.71|1818.28|1812.88|1817.35|1811.95|34
1654768630000|2022-06-09 09:57:10|1817.92|1812.52|1818.57|1813.17|1818.57|1813.17|1817.62|1812.22|27
1654768640000|2022-06-09 09:57:20|1818.77|1813.37|1819.26|1813.86|1819.44|1814.04|1818.77|1813.37|25
1654768650000|2022-06-09 09:57:30|1819.25|1813.85|1818.66|1813.26|1819.25|1813.85|1818.63|1813.23|21
1654768660000|2022-06-09 09:57:40|1818.71|1813.31|1818.75|1813.35|1819.02|1813.62|1818.67|1813.27|23
1654768670000|2022-06-09 09:57:50|1818.65|1813.25|1819.62|1814.22|1819.62|1814.22|1818.61|1813.21|22
1654768680000|2022-06-09 09:58:00|1819.88|1814.48|1819.67|1814.27|1819.88|1814.48|1819.36|1813.96|24
1654768690000|2022-06-09 09:58:10|1819.66|1814.26|1819.24|1813.84|1819.7|1814.3|1819.05|1813.65|32
1654768700000|2022-06-09 09:58:20|1819.35|1813.95|1819.92|1814.52|1819.92|1814.52|1819.25|1813.85|25
1654768710000|2022-06-09 09:58:30|1819.89|1814.49|1821.84|1816.44|1821.89|1816.49|1819.81|1814.41|35
1654768720000|2022-06-09 09:58:40|1821.83|1816.43|1821.85|1816.45|1822.22|1816.82|1821.77|1816.37|34
1654768730000|2022-06-09 09:58:50|1821.87|1816.47|1821.15|1815.75|1821.91|1816.51|1821.13|1815.73|24
1654768740000|2022-06-09 09:59:00|1821.28|1815.88|1821.29|1815.89|1821.37|1815.97|1821.14|1815.74|27
1654768750000|2022-06-09 09:59:10|1821.34|1815.94|1821.4|1816|1821.48|1816.08|1821.34|1815.94|22
1654768760000|2022-06-09 09:59:20|1821.36|1815.96|1821.71|1816.31|1821.71|1816.31|1821.11|1815.71|26
1654768770000|2022-06-09 09:59:30|1821.68|1816.28|1821.08|1815.68|1821.69|1816.29|1821.07|1815.67|25
1654768780000|2022-06-09 09:59:40|1821.09|1815.69|1821.12|1815.72|1821.23|1815.83|1821.09|1815.69|15
1654768790000|2022-06-09 09:59:50|1820.94|1815.54|1821.01|1815.61|1821.13|1815.73|1820.93|1815.53|24
1654768800000|2022-06-09 10:00:00|1820.99|1815.59|1822.54|1817.14|1822.63|1817.23|1820.9|1815.5|35
1654768810000|2022-06-09 10:00:10|1822.69|1817.29|1822.65|1817.25|1822.77|1817.37|1822.33|1816.93|31
1654768820000|2022-06-09 10:00:20|1822.54|1817.14|1823.36|1817.96|1823.48|1818.08|1822.54|1817.14|35
1654768830000|2022-06-09 10:00:30|1823.47|1818.07|1823.12|1817.72|1823.47|1818.07|1823.06|1817.66|20
1654768840000|2022-06-09 10:00:40|1823.13|1817.73|1822.27|1816.87|1823.13|1817.73|1822.06|1816.66|34
1654768850000|2022-06-09 10:00:50|1822.25|1816.85|1821.87|1816.47|1822.25|1816.85|1821.73|1816.33|30
1654768860000|2022-06-09 10:01:00|1821.88|1816.48|1821.72|1816.32|1822.05|1816.65|1821.65|1816.25|29
1654768870000|2022-06-09 10:01:10|1821.74|1816.34|1821.75|1816.35|1821.77|1816.37|1821.62|1816.22|26
1654768880000|2022-06-09 10:01:20|1821.73|1816.33|1821.82|1816.42|1822.06|1816.66|1821.68|1816.28|28
1654768890000|2022-06-09 10:01:30|1821.83|1816.43|1820.97|1815.57|1821.98|1816.58|1820.91|1815.51|26
1654768900000|2022-06-09 10:01:40|1820.9|1815.5|1820.42|1815.02|1821.07|1815.67|1820.42|1815.02|29
1654768910000|2022-06-09 10:01:50|1820.33|1814.93|1820.23|1814.83|1820.4|1815|1820.05|1814.65|35
1654768920000|2022-06-09 10:02:00|1820.18|1814.78|1820.32|1814.92|1820.52|1815.12|1820.02|1814.62|36
1654768930000|2022-06-09 10:02:10|1820.31|1814.91|1819.2|1813.8|1820.33|1814.93|1819.2|1813.8|34
1654768940000|2022-06-09 10:02:20|1819.11|1813.71|1818.7|1813.3|1819.2|1813.8|1818.7|1813.3|36
1654768950000|2022-06-09 10:02:30|1818.77|1813.37|1819.61|1814.21|1819.84|1814.44|1818.55|1813.15|32
1654768960000|2022-06-09 10:02:40|1819.58|1814.18|1820.89|1815.49|1820.89|1815.49|1819.58|1814.18|26
1654768970000|2022-06-09 10:02:50|1820.96|1815.56|1820.6|1815.2|1821.45|1816.05|1820.52|1815.12|30
1654768980000|2022-06-09 10:03:00|1820.66|1815.26|1820.9|1815.5|1821.16|1815.76|1820.62|1815.22|29
1654768990000|2022-06-09 10:03:10|1820.89|1815.49|1820.91|1815.51|1821.14|1815.74|1820.87|1815.47|22
1654769000000|2022-06-09 10:03:20|1820.94|1815.54|1821.92|1816.52|1821.98|1816.58|1820.91|1815.51|32
1654769010000|2022-06-09 10:03:30|1821.93|1816.53|1821.87|1816.47|1822.03|1816.63|1821.8|1816.4|33
1654769020000|2022-06-09 10:03:40|1821.91|1816.51|1821.78|1816.38|1821.91|1816.51|1821.75|1816.35|33
1654769030000|2022-06-09 10:03:50|1821.75|1816.35|1821.7|1816.3|1821.88|1816.48|1821.62|1816.22|33
1654769040000|2022-06-09 10:04:00|1821.89|1816.49|1822.2|1816.8|1822.4|1817|1821.89|1816.49|26
1654769050000|2022-06-09 10:04:10|1822.01|1816.61|1821.63|1816.23|1822.01|1816.61|1821.4|1816|34
1654769060000|2022-06-09 10:04:20|1821.64|1816.24|1821.47|1816.07|1821.65|1816.25|1821.36|1815.96|26
1654769070000|2022-06-09 10:04:30|1821.5|1816.1|1821.54|1816.14|1821.55|1816.15|1821.38|1815.98|16
1654769080000|2022-06-09 10:04:40|1821.48|1816.08|1821.47|1816.07|1821.63|1816.23|1821.47|1816.07|25
1654769090000|2022-06-09 10:04:50|1821.45|1816.05|1821.62|1816.22|1821.68|1816.28|1821.45|1816.05|30
1654769100000|2022-06-09 10:05:00|1821.61|1816.21|1821.05|1815.65|1821.61|1816.21|1820.88|1815.48|32
1654769110000|2022-06-09 10:05:10|1820.95|1815.55|1821.15|1815.75|1821.22|1815.82|1820.81|1815.41|26
1654769120000|2022-06-09 10:05:20|1821.14|1815.74|1821.25|1815.85|1821.27|1815.87|1821.02|1815.62|24
1654769130000|2022-06-09 10:05:30|1821.27|1815.87|1821.5|1816.1|1821.65|1816.25|1821.17|1815.77|29
1654769140000|2022-06-09 10:05:40|1821.45|1816.05|1822.22|1816.82|1822.46|1817.06|1821.4|1816|30
1654769150000|2022-06-09 10:05:50|1822.07|1816.67|1822.15|1816.75|1822.22|1816.82|1821.98|1816.58|21
1654769160000|2022-06-09 10:06:00|1822.1|1816.7|1822.4|1817|1822.53|1817.13|1822.1|1816.7|29
1654769170000|2022-06-09 10:06:10|1822.39|1816.99|1822.39|1816.99|1822.78|1817.38|1822.3|1816.9|32
1654769180000|2022-06-09 10:06:20|1822.4|1817|1822.18|1816.78|1822.44|1817.04|1822.16|1816.76|29
1654769190000|2022-06-09 10:06:30|1822.19|1816.79|1822.07|1816.67|1822.22|1816.82|1821.83|1816.43|28
1654769200000|2022-06-09 10:06:40|1822.15|1816.75|1822.7|1817.3|1822.7|1817.3|1822.02|1816.62|25
1654769210000|2022-06-09 10:06:50|1822.73|1817.33|1822.6|1817.2|1822.73|1817.33|1822.57|1817.17|15
1654769220000|2022-06-09 10:07:00|1822.57|1817.17|1822.6|1817.2|1822.62|1817.22|1822.51|1817.11|19
1654769230000|2022-06-09 10:07:10|1822.59|1817.19|1821.98|1816.58|1822.6|1817.2|1821.82|1816.42|19
1654769240000|2022-06-09 10:07:20|1821.96|1816.56|1821.93|1816.53|1822.03|1816.63|1821.89|1816.49|25
1654769250000|2022-06-09 10:07:30|1821.92|1816.52|1821.84|1816.44|1822.05|1816.65|1821.77|1816.37|26
1654769260000|2022-06-09 10:07:40|1821.86|1816.46|1821.94|1816.54|1822.02|1816.62|1821.86|1816.46|29
1654769270000|2022-06-09 10:07:50|1821.92|1816.52|1821.91|1816.51|1822|1816.6|1821.86|1816.46|16
1654769280000|2022-06-09 10:08:00|1821.9|1816.5|1820.65|1815.25|1821.93|1816.53|1820.54|1815.14|28
1654769290000|2022-06-09 10:08:10|1820.69|1815.29|1820.2|1814.8|1820.69|1815.29|1820.12|1814.72|28
1654769300000|2022-06-09 10:08:20|1820.14|1814.74|1820.09|1814.69|1820.15|1814.75|1820.03|1814.63|28
1654769310000|2022-06-09 10:08:30|1820.11|1814.71|1820.01|1814.61|1820.85|1815.45|1819.97|1814.57|34
1654769320000|2022-06-09 10:08:40|1819.82|1814.42|1819.91|1814.51|1820|1814.6|1819.58|1814.18|31
1654769330000|2022-06-09 10:08:50|1819.9|1814.5|1820.25|1814.85|1820.37|1814.97|1819.83|1814.43|23
1654769340000|2022-06-09 10:09:00|1820.29|1814.89|1820.69|1815.29|1820.72|1815.32|1820.28|1814.88|27
1654769350000|2022-06-09 10:09:10|1820.65|1815.25|1820.28|1814.88|1820.75|1815.35|1820.05|1814.65|26
1654769360000|2022-06-09 10:09:20|1820.14|1814.74|1820.12|1814.72|1820.28|1814.88|1820.11|1814.71|27
1654769370000|2022-06-09 10:09:30|1820.14|1814.74|1820.13|1814.73|1820.24|1814.84|1820.06|1814.66|25
1654769380000|2022-06-09 10:09:40|1820.06|1814.66|1819.48|1814.08|1820.22|1814.82|1819.43|1814.03|22
1654769390000|2022-06-09 10:09:50|1819.47|1814.07|1819.45|1814.05|1819.61|1814.21|1819.41|1814.01|28
1654769400000|2022-06-09 10:10:00|1819.46|1814.06|1818.83|1813.43|1819.51|1814.11|1818.78|1813.38|34
1654769410000|2022-06-09 10:10:10|1818.86|1813.46|1819.07|1813.67|1819.21|1813.81|1818.79|1813.39|25
1654769420000|2022-06-09 10:10:20|1819.05|1813.65|1818.86|1813.46|1819.05|1813.65|1818.77|1813.37|22
1654769430000|2022-06-09 10:10:30|1818.88|1813.48|1818.85|1813.45|1818.89|1813.49|1818.64|1813.24|27
1654769440000|2022-06-09 10:10:40|1818.83|1813.43|1819.17|1813.77|1819.32|1813.92|1818.73|1813.33|32
1654769450000|2022-06-09 10:10:50|1819.22|1813.82|1819.18|1813.78|1819.26|1813.86|1819.14|1813.74|20
1654769460000|2022-06-09 10:11:00|1819.14|1813.74|1818.17|1812.77|1819.14|1813.74|1818.06|1812.66|27
1654769470000|2022-06-09 10:11:10|1818.34|1812.94|1817.81|1812.41|1818.39|1812.99|1817.62|1812.22|37
1654769480000|2022-06-09 10:11:20|1817.77|1812.37|1818.2|1812.8|1818.33|1812.93|1817.77|1812.37|28
1654769490000|2022-06-09 10:11:30|1817.87|1812.47|1818.67|1813.27|1818.95|1813.55|1817.87|1812.47|30
1654769500000|2022-06-09 10:11:40|1818.56|1813.16|1818.41|1813.01|1818.56|1813.16|1818.27|1812.87|32
1654769510000|2022-06-09 10:11:50|1818.4|1813|1818.09|1812.69|1818.4|1813|1817.85|1812.45|25
1654769520000|2022-06-09 10:12:00|1818.11|1812.71|1818.5|1813.1|1818.65|1813.25|1818.11|1812.71|23
1654769530000|2022-06-09 10:12:10|1818.52|1813.12|1818.63|1813.23|1818.78|1813.38|1818.5|1813.1|27
1654769540000|2022-06-09 10:12:20|1818.66|1813.26|1818.61|1813.21|1818.66|1813.26|1818.19|1812.79|23
1654769550000|2022-06-09 10:12:30|1818.7|1813.3|1818.3|1812.9|1818.76|1813.36|1818.19|1812.79|29
1654769560000|2022-06-09 10:12:40|1818.25|1812.85|1818.89|1813.49|1818.91|1813.51|1818.25|1812.85|28
1654769570000|2022-06-09 10:12:50|1818.9|1813.5|1819.35|1813.95|1819.35|1813.95|1818.74|1813.34|29
1654769580000|2022-06-09 10:13:00|1819.44|1814.04|1820.6|1815.2|1820.6|1815.2|1819.21|1813.81|29
1654769590000|2022-06-09 10:13:10|1820.68|1815.28|1819.97|1814.57|1820.77|1815.37|1819.9|1814.5|26
1654769600000|2022-06-09 10:13:20|1819.93|1814.53|1819.16|1813.76|1820.01|1814.61|1819.11|1813.71|25
1654769610000|2022-06-09 10:13:30|1819.21|1813.81|1818.44|1813.04|1819.58|1814.18|1818.32|1812.92|37
1654769620000|2022-06-09 10:13:40|1818.41|1813.01|1818.2|1812.8|1818.78|1813.38|1818.2|1812.8|35
1654769630000|2022-06-09 10:13:50|1818.25|1812.85|1818.73|1813.33|1818.79|1813.39|1818.23|1812.83|22
1654769640000|2022-06-09 10:14:00|1818.77|1813.37|1819.55|1814.15|1819.9|1814.5|1818.74|1813.34|33
1654769650000|2022-06-09 10:14:10|1819.52|1814.12|1819.45|1814.05|1819.7|1814.3|1819.29|1813.89|32
1654769660000|2022-06-09 10:14:20|1819.55|1814.15|1819.17|1813.77|1819.55|1814.15|1819.17|1813.77|24
1654769670000|2022-06-09 10:14:30|1819.09|1813.69|1819.28|1813.88|1819.91|1814.51|1819.08|1813.68|30
1654769680000|2022-06-09 10:14:40|1819.35|1813.95|1819.02|1813.62|1819.35|1813.95|1818.74|1813.34|29
1654769690000|2022-06-09 10:14:50|1818.99|1813.59|1819.31|1813.91|1819.31|1813.91|1818.84|1813.44|21
1654769700000|2022-06-09 10:15:00|1819.28|1813.88|1818.94|1813.54|1819.37|1813.97|1818.92|1813.52|19
1654769710000|2022-06-09 10:15:10|1818.76|1813.36|1818.84|1813.44|1818.88|1813.48|1818.34|1812.94|34
1654769720000|2022-06-09 10:15:20|1818.88|1813.48|1818.38|1812.98|1818.88|1813.48|1818.23|1812.83|35
1654769730000|2022-06-09 10:15:30|1818.35|1812.95|1818.39|1812.99|1818.39|1812.99|1818.28|1812.88|23
1654769740000|2022-06-09 10:15:40|1818.34|1812.94|1818.31|1812.91|1818.38|1812.98|1818.19|1812.79|24
1654769750000|2022-06-09 10:15:50|1818.22|1812.82|1819.24|1813.84|1819.39|1813.99|1818.14|1812.74|32
1654769760000|2022-06-09 10:16:00|1819.23|1813.83|1818.55|1813.15|1819.23|1813.83|1818.35|1812.95|29
1654769770000|2022-06-09 10:16:10|1818.58|1813.18|1818.3|1812.9|1818.85|1813.45|1818.28|1812.88|25
1654769780000|2022-06-09 10:16:20|1818.31|1812.91|1818.97|1813.57|1819.18|1813.78|1818.3|1812.9|28
1654769790000|2022-06-09 10:16:30|1818.89|1813.49|1819.12|1813.72|1819.16|1813.76|1818.89|1813.49|29
1654769800000|2022-06-09 10:16:40|1818.99|1813.59|1819.18|1813.78|1819.28|1813.88|1818.99|1813.59|25
1654769810000|2022-06-09 10:16:50|1819.17|1813.77|1819.25|1813.85|1819.31|1813.91|1819.16|1813.76|30
1654769820000|2022-06-09 10:17:00|1819.55|1814.15|1819.38|1813.98|1819.78|1814.38|1819.38|1813.98|32
1654769830000|2022-06-09 10:17:10|1819.4|1814|1819.4|1814|1819.51|1814.11|1819.36|1813.96|24
1654769840000|2022-06-09 10:17:20|1819.39|1813.99|1818.98|1813.58|1819.51|1814.11|1818.91|1813.51|27
1654769850000|2022-06-09 10:17:30|1819.02|1813.62|1819.48|1814.08|1819.48|1814.08|1819|1813.6|21
1654769860000|2022-06-09 10:17:40|1819.43|1814.03|1819.4|1814|1819.58|1814.18|1819.4|1814|19
1654769870000|2022-06-09 10:17:50|1819.41|1814.01|1819.49|1814.09|1819.58|1814.18|1819.3|1813.9|25
1654769880000|2022-06-09 10:18:00|1819.5|1814.1|1819.2|1813.8|1819.59|1814.19|1819.2|1813.8|15
1654769890000|2022-06-09 10:18:10|1819.25|1813.85|1819.27|1813.87|1819.47|1814.07|1819.15|1813.75|24
1654769900000|2022-06-09 10:18:20|1819.28|1813.88|1819.35|1813.95|1819.36|1813.96|1819.2|1813.8|26
1654769910000|2022-06-09 10:18:30|1819.38|1813.98|1819.41|1814.01|1819.44|1814.04|1819.34|1813.94|20
1654769920000|2022-06-09 10:18:40|1819.42|1814.02|1819.86|1814.46|1819.86|1814.46|1819.36|1813.96|28
1654769930000|2022-06-09 10:18:50|1819.89|1814.49|1820.09|1814.69|1820.21|1814.81|1819.88|1814.48|10
1654769940000|2022-06-09 10:19:00|1820.1|1814.7|1820.04|1814.64|1820.13|1814.73|1819.97|1814.57|19
1654769950000|2022-06-09 10:19:10|1820.14|1814.74|1820.26|1814.86|1820.26|1814.86|1820.06|1814.66|21
1654769960000|2022-06-09 10:19:20|1820.27|1814.87|1820.13|1814.73|1820.27|1814.87|1820.1|1814.7|24
1654769970000|2022-06-09 10:19:30|1820.14|1814.74|1820.13|1814.73|1820.15|1814.75|1819.81|1814.41|25
1654769980000|2022-06-09 10:19:40|1820.08|1814.68|1820.54|1815.14|1820.76|1815.36|1820.05|1814.65|27
1654769990000|2022-06-09 10:19:50|1820.53|1815.13|1820.62|1815.22|1820.7|1815.3|1820.51|1815.11|23
1654770000000|2022-06-09 10:20:00|1820.6|1815.2|1820.57|1815.17|1820.76|1815.36|1820.47|1815.07|29
1654770010000|2022-06-09 10:20:10|1820.53|1815.13|1820.01|1814.61|1820.71|1815.31|1820.01|1814.61|25
1654770020000|2022-06-09 10:20:20|1820.06|1814.66|1819.78|1814.38|1820.06|1814.66|1819.67|1814.27|23
1654770030000|2022-06-09 10:20:30|1819.77|1814.37|1820.08|1814.68|1820.14|1814.74|1819.67|1814.27|30
1654770040000|2022-06-09 10:20:40|1820.11|1814.71|1820.13|1814.73|1820.25|1814.85|1820.08|1814.68|22
1654770050000|2022-06-09 10:20:50|1820.12|1814.72|1820.13|1814.73|1820.2|1814.8|1820.09|1814.69|24
1654770060000|2022-06-09 10:21:00|1820.16|1814.76|1820.66|1815.26|1820.95|1815.55|1820.15|1814.75|33
1654770070000|2022-06-09 10:21:10|1820.68|1815.28|1820.82|1815.42|1821.05|1815.65|1820.68|1815.28|25
1654770080000|2022-06-09 10:21:20|1820.83|1815.43|1820.78|1815.38|1820.93|1815.53|1820.74|1815.34|29
1654770090000|2022-06-09 10:21:30|1820.85|1815.45|1821.44|1816.04|1821.46|1816.06|1820.85|1815.45|23
1654770100000|2022-06-09 10:21:40|1821.42|1816.02|1820.77|1815.37|1821.45|1816.05|1820.77|1815.37|25
1654770110000|2022-06-09 10:21:50|1820.82|1815.42|1820.73|1815.33|1820.93|1815.53|1820.59|1815.19|25
1654770120000|2022-06-09 10:22:00|1820.75|1815.35|1820.85|1815.45|1820.85|1815.45|1820.73|1815.33|29
1654770130000|2022-06-09 10:22:10|1820.81|1815.41|1821.28|1815.88|1821.3|1815.9|1820.78|1815.38|29
1654770140000|2022-06-09 10:22:20|1821.27|1815.87|1821.29|1815.89|1821.39|1815.99|1821.14|1815.74|35
1654770150000|2022-06-09 10:22:30|1821.3|1815.9|1821.16|1815.76|1821.43|1816.03|1821.14|1815.74|32
1654770160000|2022-06-09 10:22:40|1821.28|1815.88|1821.34|1815.94|1821.46|1816.06|1821.23|1815.83|31
1654770170000|2022-06-09 10:22:50|1821.43|1816.03|1821.3|1815.9|1821.44|1816.04|1821.16|1815.76|32
1654770180000|2022-06-09 10:23:00|1821.27|1815.87|1820.47|1815.07|1821.28|1815.88|1820.26|1814.86|25
1654770190000|2022-06-09 10:23:10|1820.23|1814.83|1820.55|1815.15|1820.68|1815.28|1820.23|1814.83|25
1654770200000|2022-06-09 10:23:20|1820.54|1815.14|1820.73|1815.33|1820.73|1815.33|1820.52|1815.12|29
1654770210000|2022-06-09 10:23:30|1820.74|1815.34|1821.11|1815.71|1821.43|1816.03|1820.59|1815.19|33
1654770220000|2022-06-09 10:23:40|1821.18|1815.78|1820.73|1815.33|1821.24|1815.84|1820.68|1815.28|28
1654770230000|2022-06-09 10:23:50|1820.82|1815.42|1820.74|1815.34|1820.87|1815.47|1820.67|1815.27|16
1654770240000|2022-06-09 10:24:00|1820.77|1815.37|1820.72|1815.32|1821.01|1815.61|1820.62|1815.22|32
1654770250000|2022-06-09 10:24:10|1820.68|1815.28|1821.01|1815.61|1821.14|1815.74|1820.68|1815.28|30
1654770260000|2022-06-09 10:24:20|1821.04|1815.64|1821.03|1815.63|1821.14|1815.74|1820.93|1815.53|25
1654770270000|2022-06-09 10:24:30|1821.05|1815.65|1821.49|1816.09|1821.64|1816.24|1821.04|1815.64|32
1654770280000|2022-06-09 10:24:40|1821.48|1816.08|1821.28|1815.88|1821.51|1816.11|1821.26|1815.86|25
1654770290000|2022-06-09 10:24:50|1821.35|1815.95|1821.32|1815.92|1821.56|1816.16|1821.23|1815.83|19
1654770300000|2022-06-09 10:25:00|1821.23|1815.83|1821.27|1815.87|1821.41|1816.01|1821.17|1815.77|35
1654770310000|2022-06-09 10:25:10|1821.26|1815.86|1819.84|1814.44|1821.26|1815.86|1819.78|1814.38|33
1654770320000|2022-06-09 10:25:20|1819.79|1814.39|1819.83|1814.43|1819.83|1814.43|1819.77|1814.37|15
1654770330000|2022-06-09 10:25:30|1819.79|1814.39|1819.39|1813.99|1819.94|1814.54|1819.39|1813.99|26
1654770340000|2022-06-09 10:25:40|1819.14|1813.74|1818.68|1813.28|1819.14|1813.74|1818.52|1813.12|26
1654770350000|2022-06-09 10:25:50|1818.6|1813.2|1818.72|1813.32|1818.77|1813.37|1818.6|1813.2|20
1654770360000|2022-06-09 10:26:00|1818.68|1813.28|1819.17|1813.77|1819.27|1813.87|1818.61|1813.21|33
1654770370000|2022-06-09 10:26:10|1819.24|1813.84|1819.31|1813.91|1819.36|1813.96|1819.17|1813.77|31
1654770380000|2022-06-09 10:26:20|1819.46|1814.06|1819.3|1813.9|1819.46|1814.06|1819.25|1813.85|18
1654770390000|2022-06-09 10:26:30|1819.34|1813.94|1819.19|1813.79|1819.56|1814.16|1819.19|1813.79|21
1654770400000|2022-06-09 10:26:40|1819.2|1813.8|1818.59|1813.19|1819.29|1813.89|1818.59|1813.19|15
1654770410000|2022-06-09 10:26:50|1818.6|1813.2|1819.6|1814.2|1819.82|1814.42|1818.6|1813.2|32
1654770420000|2022-06-09 10:27:00|1819.59|1814.19|1818.86|1813.46|1819.59|1814.19|1818.85|1813.45|30
1654770430000|2022-06-09 10:27:10|1818.85|1813.45|1818.63|1813.23|1818.88|1813.48|1818.52|1813.12|25
1654770440000|2022-06-09 10:27:20|1818.61|1813.21|1818.63|1813.23|1818.69|1813.29|1818.6|1813.2|21
1654770450000|2022-06-09 10:27:30|1818.61|1813.21|1819.14|1813.74|1819.2|1813.8|1818.61|1813.21|29
1654770460000|2022-06-09 10:27:40|1819.2|1813.8|1818.93|1813.53|1819.33|1813.93|1818.93|1813.53|32
1654770470000|2022-06-09 10:27:50|1818.9|1813.5|1818.76|1813.36|1819|1813.6|1818.76|1813.36|27
1654770480000|2022-06-09 10:28:00|1818.75|1813.35|1818.95|1813.55|1818.97|1813.57|1818.46|1813.06|31
1654770490000|2022-06-09 10:28:10|1818.98|1813.58|1819.32|1813.92|1819.63|1814.23|1818.97|1813.57|32
1654770500000|2022-06-09 10:28:20|1819.26|1813.86|1819.58|1814.18|1819.6|1814.2|1819.12|1813.72|26
1654770510000|2022-06-09 10:28:30|1819.56|1814.16|1819.63|1814.23|1819.65|1814.25|1819.56|1814.16|19
1654770520000|2022-06-09 10:28:40|1819.62|1814.22|1820.31|1814.91|1820.39|1814.99|1819.55|1814.15|30
1654770530000|2022-06-09 10:28:50|1820.35|1814.95|1820.39|1814.99|1820.5|1815.1|1820.28|1814.88|25
1654770540000|2022-06-09 10:29:00|1820.34|1814.94|1820.91|1815.51|1820.95|1815.55|1820.11|1814.71|33
1654770550000|2022-06-09 10:29:10|1820.88|1815.48|1821.35|1815.95|1821.35|1815.95|1820.85|1815.45|32
1654770560000|2022-06-09 10:29:20|1821.28|1815.88|1821.24|1815.84|1821.28|1815.88|1821.09|1815.69|23
1654770570000|2022-06-09 10:29:30|1821.27|1815.87|1821.06|1815.66|1821.3|1815.9|1821.06|1815.66|25
1654770580000|2022-06-09 10:29:40|1821.07|1815.67|1821.03|1815.63|1821.09|1815.69|1820.97|1815.57|16
1654770590000|2022-06-09 10:29:50|1821.13|1815.73|1821.15|1815.75|1821.33|1815.93|1821.02|1815.62|27
1654770600000|2022-06-09 10:30:00|1821.21|1815.81|1821.64|1816.24|1821.69|1816.29|1821.03|1815.63|25
1654770610000|2022-06-09 10:30:10|1821.72|1816.32|1822.12|1816.72|1822.3|1816.9|1821.64|1816.24|28
1654770620000|2022-06-09 10:30:20|1822.06|1816.66|1820.79|1815.39|1822.08|1816.68|1820.78|1815.38|31
1654770630000|2022-06-09 10:30:30|1820.78|1815.38|1820.78|1815.38|1821.15|1815.75|1820.78|1815.38|36
1654770640000|2022-06-09 10:30:40|1820.76|1815.36|1819.38|1813.98|1820.76|1815.36|1819.32|1813.92|38
1654770650000|2022-06-09 10:30:50|1819.37|1813.97|1818.14|1812.74|1819.44|1814.04|1818.14|1812.74|37
1654770660000|2022-06-09 10:31:00|1818.34|1812.94|1818.57|1813.17|1818.64|1813.24|1818.15|1812.75|28
1654770670000|2022-06-09 10:31:10|1818.66|1813.26|1818.59|1813.19|1818.69|1813.29|1818.54|1813.14|33
1654770680000|2022-06-09 10:31:20|1818.56|1813.16|1818.64|1813.24|1818.75|1813.35|1818.56|1813.16|26
1654770690000|2022-06-09 10:31:30|1818.66|1813.26|1818.55|1813.15|1818.79|1813.39|1818.46|1813.06|28
1654770700000|2022-06-09 10:31:40|1818.64|1813.24|1818.6|1813.2|1818.83|1813.43|1818.51|1813.11|35
1654770710000|2022-06-09 10:31:50|1818.57|1813.17|1818.63|1813.23|1818.69|1813.29|1818.55|1813.15|29
1654770720000|2022-06-09 10:32:00|1818.59|1813.19|1818.61|1813.21|1818.67|1813.27|1818.53|1813.13|25
1654770730000|2022-06-09 10:32:10|1818.55|1813.15|1818.59|1813.19|1818.69|1813.29|1818.51|1813.11|21
1654770740000|2022-06-09 10:32:20|1818.55|1813.15|1818.54|1813.14|1818.68|1813.28|1818.42|1813.02|32
1654770750000|2022-06-09 10:32:30|1818.52|1813.12|1818.55|1813.15|1818.73|1813.33|1818.42|1813.02|32
1654770760000|2022-06-09 10:32:40|1818.5|1813.1|1817.64|1812.24|1818.61|1813.21|1817.64|1812.24|31
1654770770000|2022-06-09 10:32:50|1817.5|1812.1|1816.64|1811.24|1817.55|1812.15|1816.63|1811.23|35
1654770780000|2022-06-09 10:33:00|1816.75|1811.35|1817.56|1812.16|1817.56|1812.16|1816.55|1811.15|35
1654770790000|2022-06-09 10:33:10|1817.42|1812.02|1817.98|1812.58|1818.37|1812.97|1817.42|1812.02|36
1654770800000|2022-06-09 10:33:20|1817.95|1812.55|1817.73|1812.33|1818.1|1812.7|1817.58|1812.18|27
1654770810000|2022-06-09 10:33:30|1817.71|1812.31|1817.66|1812.26|1817.79|1812.39|1817.61|1812.21|31
1654770820000|2022-06-09 10:33:40|1817.65|1812.25|1817.57|1812.17|1817.7|1812.3|1817.39|1811.99|30
1654770830000|2022-06-09 10:33:50|1817.6|1812.2|1817.83|1812.43|1817.84|1812.44|1817.5|1812.1|31
1654770840000|2022-06-09 10:34:00|1817.86|1812.46|1818.02|1812.62|1818.21|1812.81|1817.71|1812.31|32
1654770850000|2022-06-09 10:34:10|1817.91|1812.51|1817.77|1812.37|1818.02|1812.62|1817.77|1812.37|27
1654770860000|2022-06-09 10:34:20|1817.74|1812.34|1818.02|1812.62|1818.14|1812.74|1817.74|1812.34|30
1654770870000|2022-06-09 10:34:30|1818.01|1812.61|1818.01|1812.61|1818.13|1812.73|1817.92|1812.52|29
1654770880000|2022-06-09 10:34:40|1818.06|1812.66|1817.8|1812.4|1818.08|1812.68|1817.75|1812.35|25
1654770890000|2022-06-09 10:34:50|1817.75|1812.35|1818.16|1812.76|1818.16|1812.76|1817.65|1812.25|22
1654770900000|2022-06-09 10:35:00|1818.23|1812.83|1818.28|1812.88|1818.49|1813.09|1818.07|1812.67|24
1654770910000|2022-06-09 10:35:10|1818.25|1812.85|1818.23|1812.83|1818.35|1812.95|1818.04|1812.64|26
1654770920000|2022-06-09 10:35:20|1818.24|1812.84|1818.24|1812.84|1818.28|1812.88|1818.12|1812.72|27
1654770930000|2022-06-09 10:35:30|1818.11|1812.71|1817.86|1812.46|1818.11|1812.71|1817.81|1812.41|30
1654770940000|2022-06-09 10:35:40|1818.01|1812.61|1817.95|1812.55|1818.02|1812.62|1817.77|1812.37|27
1654770950000|2022-06-09 10:35:50|1818.1|1812.7|1817.55|1812.15|1818.1|1812.7|1817.3|1811.9|29
1654770960000|2022-06-09 10:36:00|1817.46|1812.06|1817.87|1812.47|1818.18|1812.78|1817.46|1812.06|32
1654770970000|2022-06-09 10:36:10|1817.86|1812.46|1817.98|1812.58|1818.05|1812.65|1817.69|1812.29|27
1654770980000|2022-06-09 10:36:20|1817.76|1812.36|1817.77|1812.37|1817.98|1812.58|1817.65|1812.25|39
1654770990000|2022-06-09 10:36:30|1817.76|1812.36|1817.09|1811.69|1817.78|1812.38|1816.71|1811.31|34
1654771000000|2022-06-09 10:36:40|1816.9|1811.5|1817.34|1811.94|1817.38|1811.98|1816.81|1811.41|28
1654771010000|2022-06-09 10:36:50|1817.31|1811.91|1817.33|1811.93|1817.4|1812|1817.17|1811.77|33
1654771020000|2022-06-09 10:37:00|1817.23|1811.83|1817.75|1812.35|1818.13|1812.73|1817.13|1811.73|34
1654771030000|2022-06-09 10:37:10|1817.63|1812.23|1817.77|1812.37|1817.96|1812.56|1817.63|1812.23|28
1654771040000|2022-06-09 10:37:20|1817.67|1812.27|1817.51|1812.11|1817.83|1812.43|1817.51|1812.11|27
1654771050000|2022-06-09 10:37:30|1817.39|1811.99|1817.61|1812.21|1817.61|1812.21|1817.32|1811.92|32
1654771060000|2022-06-09 10:37:40|1817.68|1812.28|1817.93|1812.53|1818.08|1812.68|1817.68|1812.28|24
1654771070000|2022-06-09 10:37:50|1817.92|1812.52|1817.83|1812.43|1818.08|1812.68|1817.82|1812.42|28
1654771080000|2022-06-09 10:38:00|1817.92|1812.52|1818.01|1812.61|1818.16|1812.76|1817.5|1812.1|26
1654771090000|2022-06-09 10:38:10|1817.97|1812.57|1818.75|1813.35|1818.88|1813.48|1817.96|1812.56|33
1654771100000|2022-06-09 10:38:20|1818.77|1813.37|1818.43|1813.03|1818.87|1813.47|1818.23|1812.83|35
1654771110000|2022-06-09 10:38:30|1818.45|1813.05|1818.89|1813.49|1818.94|1813.54|1818.19|1812.79|35
1654771120000|2022-06-09 10:38:40|1818.83|1813.43|1818.63|1813.23|1818.83|1813.43|1818.54|1813.14|24
1654771130000|2022-06-09 10:38:50|1818.64|1813.24|1818.46|1813.06|1818.64|1813.24|1818.46|1813.06|22
1654771140000|2022-06-09 10:39:00|1818.42|1813.02|1818.32|1812.92|1818.49|1813.09|1818.28|1812.88|19
1654771150000|2022-06-09 10:39:10|1818.33|1812.93|1818.56|1813.16|1818.6|1813.2|1818.31|1812.91|23
1654771160000|2022-06-09 10:39:20|1818.52|1813.12|1818.76|1813.36|1818.76|1813.36|1818.49|1813.09|25
1654771170000|2022-06-09 10:39:30|1818.77|1813.37|1818.41|1813.01|1818.78|1813.38|1818.28|1812.88|34
1654771180000|2022-06-09 10:39:40|1818.43|1813.03|1819.37|1813.97|1819.4|1814|1818.43|1813.03|36
1654771190000|2022-06-09 10:39:50|1819.34|1813.94|1818.87|1813.47|1819.52|1814.12|1818.73|1813.33|34
1654771200000|2022-06-09 10:40:00|1818.76|1813.36|1818.72|1813.32|1819.12|1813.72|1818.66|1813.26|28
1654771210000|2022-06-09 10:40:10|1818.69|1813.29|1818.92|1813.52|1819.32|1813.92|1818.69|1813.29|33
1654771220000|2022-06-09 10:40:20|1818.89|1813.49|1818.98|1813.58|1819.05|1813.65|1818.86|1813.46|20
1654771230000|2022-06-09 10:40:30|1818.97|1813.57|1819.24|1813.84|1819.24|1813.84|1818.97|1813.57|27
1654771240000|2022-06-09 10:40:40|1819.26|1813.86|1819.28|1813.88|1819.34|1813.94|1819.16|1813.76|32
1654771250000|2022-06-09 10:40:50|1819.21|1813.81|1819.25|1813.85|1819.27|1813.87|1819.15|1813.75|24
1654771260000|2022-06-09 10:41:00|1819.23|1813.83|1819.64|1814.24|1819.64|1814.24|1819.06|1813.66|26
1654771270000|2022-06-09 10:41:10|1819.61|1814.21|1819.1|1813.7|1819.81|1814.41|1819.1|1813.7|33
1654771280000|2022-06-09 10:41:20|1819.12|1813.72|1819.73|1814.33|1819.73|1814.33|1818.93|1813.53|36
1654771290000|2022-06-09 10:41:30|1819.72|1814.32|1819.79|1814.39|1819.89|1814.49|1819.64|1814.24|26
1654771300000|2022-06-09 10:41:40|1819.77|1814.37|1819.27|1813.87|1819.8|1814.4|1819.19|1813.79|32
1654771310000|2022-06-09 10:41:50|1819.28|1813.88|1819.12|1813.72|1819.28|1813.88|1819.06|1813.66|30
1654771320000|2022-06-09 10:42:00|1819.15|1813.75|1818.38|1812.98|1819.18|1813.78|1818.38|1812.98|30
1654771330000|2022-06-09 10:42:10|1818.39|1812.99|1818.43|1813.03|1818.5|1813.1|1818.29|1812.89|24
1654771340000|2022-06-09 10:42:20|1818.46|1813.06|1818.49|1813.09|1818.5|1813.1|1818.37|1812.97|17
1654771350000|2022-06-09 10:42:30|1818.42|1813.02|1818.39|1812.99|1818.58|1813.18|1818.22|1812.82|25
1654771360000|2022-06-09 10:42:40|1818.21|1812.81|1817.6|1812.2|1818.39|1812.99|1817.46|1812.06|29
1654771370000|2022-06-09 10:42:50|1817.59|1812.19|1817.6|1812.2|1817.68|1812.28|1817.47|1812.07|35
1654771380000|2022-06-09 10:43:00|1817.59|1812.19|1818.06|1812.66|1818.21|1812.81|1817.22|1811.82|38
1654771390000|2022-06-09 10:43:10|1817.99|1812.59|1818.67|1813.27|1818.79|1813.39|1817.99|1812.59|34
1654771400000|2022-06-09 10:43:20|1818.93|1813.53|1818.82|1813.42|1818.93|1813.53|1818.67|1813.27|23
1654771410000|2022-06-09 10:43:30|1818.83|1813.43|1819.54|1814.14|1819.54|1814.14|1818.83|1813.43|28
1654771420000|2022-06-09 10:43:40|1819.59|1814.19|1819.6|1814.2|1819.66|1814.26|1819.32|1813.92|31
1654771430000|2022-06-09 10:43:50|1819.59|1814.19|1819.49|1814.09|1819.67|1814.27|1819.38|1813.98|31
1654771440000|2022-06-09 10:44:00|1819.48|1814.08|1819.46|1814.06|1819.55|1814.15|1819.25|1813.85|27
1654771450000|2022-06-09 10:44:10|1819.39|1813.99|1819.47|1814.07|1819.47|1814.07|1819.05|1813.65|27
1654771460000|2022-06-09 10:44:20|1819.4|1814|1819.53|1814.13|1819.53|1814.13|1819.29|1813.89|31
1654771470000|2022-06-09 10:44:30|1819.35|1813.95|1819.27|1813.87|1819.39|1813.99|1819.2|1813.8|26
1654771480000|2022-06-09 10:44:40|1819.28|1813.88|1819.37|1813.97|1819.42|1814.02|1819.21|1813.81|24
1654771490000|2022-06-09 10:44:50|1819.29|1813.89|1819.28|1813.88|1819.34|1813.94|1819.25|1813.85|22
1654771500000|2022-06-09 10:45:00|1819.27|1813.87|1818.67|1813.27|1819.29|1813.89|1818.67|1813.27|17
1654771510000|2022-06-09 10:45:10|1818.64|1813.24|1818.31|1812.91|1818.64|1813.24|1818.18|1812.78|22
1654771520000|2022-06-09 10:45:20|1818.34|1812.94|1819.03|1813.63|1819.04|1813.64|1818.12|1812.72|23
1654771530000|2022-06-09 10:45:30|1819.04|1813.64|1818.71|1813.31|1819.05|1813.65|1818.56|1813.16|24
1654771540000|2022-06-09 10:45:40|1818.66|1813.26|1818.67|1813.27|1818.71|1813.31|1818.65|1813.25|20
1654771550000|2022-06-09 10:45:50|1818.68|1813.28|1818.67|1813.27|1818.71|1813.31|1818.66|1813.26|12
1654771560000|2022-06-09 10:46:00|1818.65|1813.25|1818.95|1813.55|1818.96|1813.56|1818.65|1813.25|21
1654771570000|2022-06-09 10:46:10|1818.84|1813.44|1819.57|1814.17|1819.64|1814.24|1818.84|1813.44|30
1654771580000|2022-06-09 10:46:20|1819.41|1814.01|1819.47|1814.07|1819.62|1814.22|1819.36|1813.96|30
1654771590000|2022-06-09 10:46:30|1819.52|1814.12|1819.19|1813.79|1819.52|1814.12|1819.08|1813.68|36
1654771600000|2022-06-09 10:46:40|1819.18|1813.78|1819.65|1814.25|1819.78|1814.38|1819.17|1813.77|28
1654771610000|2022-06-09 10:46:50|1819.62|1814.22|1818.96|1813.56|1819.62|1814.22|1818.91|1813.51|27
1654771620000|2022-06-09 10:47:00|1818.97|1813.57|1818.73|1813.33|1818.97|1813.57|1818.68|1813.28|28
1654771630000|2022-06-09 10:47:10|1818.75|1813.35|1818.26|1812.86|1818.88|1813.48|1818.15|1812.75|31
1654771640000|2022-06-09 10:47:20|1818.18|1812.78|1818.08|1812.68|1818.28|1812.88|1817.87|1812.47|28
1654771650000|2022-06-09 10:47:30|1817.97|1812.57|1817.67|1812.27|1818.11|1812.71|1817.6|1812.2|22
1654771660000|2022-06-09 10:47:40|1817.76|1812.36|1817.86|1812.46|1817.92|1812.52|1817.68|1812.28|22
1654771670000|2022-06-09 10:47:50|1817.85|1812.45|1817.08|1811.68|1817.89|1812.49|1817.08|1811.68|31
1654771680000|2022-06-09 10:48:00|1817.13|1811.73|1816.63|1811.23|1817.13|1811.73|1816.6|1811.2|31
1654771690000|2022-06-09 10:48:10|1816.6|1811.2|1816.32|1810.92|1816.67|1811.27|1816.14|1810.74|21
1654771700000|2022-06-09 10:48:20|1816.19|1810.79|1816.08|1810.68|1816.47|1811.07|1815.92|1810.52|36
1654771710000|2022-06-09 10:48:30|1815.96|1810.56|1815.36|1809.96|1815.96|1810.56|1815.32|1809.92|32
1654771720000|2022-06-09 10:48:40|1815.35|1809.95|1815.47|1810.07|1815.49|1810.09|1815.22|1809.82|29
1654771730000|2022-06-09 10:48:50|1815.5|1810.1|1815.79|1810.39|1815.85|1810.45|1815.43|1810.03|31
1654771740000|2022-06-09 10:49:00|1815.61|1810.21|1815.84|1810.44|1815.92|1810.52|1815.5|1810.1|34
1654771750000|2022-06-09 10:49:10|1815.85|1810.45|1816.44|1811.04|1816.69|1811.29|1815.85|1810.45|37
1654771760000|2022-06-09 10:49:20|1816.56|1811.16|1815.76|1810.36|1816.62|1811.22|1815.66|1810.26|40
1654771770000|2022-06-09 10:49:30|1815.69|1810.29|1815.71|1810.31|1815.85|1810.45|1815.63|1810.23|29
1654771780000|2022-06-09 10:49:40|1815.72|1810.32|1815.67|1810.27|1815.72|1810.32|1815.56|1810.16|23
1654771790000|2022-06-09 10:49:50|1815.63|1810.23|1815.64|1810.24|1815.71|1810.31|1815.49|1810.09|23
1654771800000|2022-06-09 10:50:00|1815.69|1810.29|1816.13|1810.73|1816.15|1810.75|1815.65|1810.25|28
1654771810000|2022-06-09 10:50:10|1816.12|1810.72|1816.16|1810.76|1816.34|1810.94|1816.05|1810.65|36
1654771820000|2022-06-09 10:50:20|1816.2|1810.8|1816.75|1811.35|1816.8|1811.4|1816.17|1810.77|35
1654771830000|2022-06-09 10:50:30|1816.8|1811.4|1816.77|1811.37|1816.88|1811.48|1816.5|1811.1|34
1654771840000|2022-06-09 10:50:40|1816.74|1811.34|1817.18|1811.78|1817.32|1811.92|1816.74|1811.34|28
1654771850000|2022-06-09 10:50:50|1817.02|1811.62|1817.47|1812.07|1817.47|1812.07|1817.02|1811.62|28
1654771860000|2022-06-09 10:51:00|1817.73|1812.33|1818.39|1812.99|1818.54|1813.14|1817.65|1812.25|34
1654771870000|2022-06-09 10:51:10|1818.4|1813|1819.06|1813.66|1819.06|1813.66|1818.4|1813|26
1654771880000|2022-06-09 10:51:20|1819.03|1813.63|1818.52|1813.12|1819.03|1813.63|1818.22|1812.82|30
1654771890000|2022-06-09 10:51:30|1818.46|1813.06|1818.42|1813.02|1818.63|1813.23|1818.42|1813.02|24
1654771900000|2022-06-09 10:51:40|1818.38|1812.98|1818.37|1812.97|1818.4|1813|1818.14|1812.74|28
1654771910000|2022-06-09 10:51:50|1818.38|1812.98|1817.7|1812.3|1818.38|1812.98|1817.7|1812.3|18
1654771920000|2022-06-09 10:52:00|1817.74|1812.34|1817.52|1812.12|1817.82|1812.42|1817.48|1812.08|31
1654771930000|2022-06-09 10:52:10|1817.5|1812.1|1816.62|1811.22|1817.56|1812.16|1816.6|1811.2|26
1654771940000|2022-06-09 10:52:20|1816.63|1811.23|1816.65|1811.25|1816.74|1811.34|1816.48|1811.08|31
1654771950000|2022-06-09 10:52:30|1816.64|1811.24|1816.62|1811.22|1816.72|1811.32|1816.39|1810.99|32
1654771960000|2022-06-09 10:52:40|1816.63|1811.23|1816.96|1811.56|1816.96|1811.56|1816.63|1811.23|23
1654771970000|2022-06-09 10:52:50|1816.85|1811.45|1816.65|1811.25|1816.97|1811.57|1816.6|1811.2|21
1654771980000|2022-06-09 10:53:00|1816.64|1811.24|1816.71|1811.31|1816.86|1811.46|1816.64|1811.24|23
1654771990000|2022-06-09 10:53:10|1816.73|1811.33|1816.78|1811.38|1816.82|1811.42|1816.55|1811.15|26
1654772000000|2022-06-09 10:53:20|1816.81|1811.41|1816.16|1810.76|1816.84|1811.44|1816.08|1810.68|27
1654772010000|2022-06-09 10:53:30|1816.08|1810.68|1815.77|1810.37|1816.12|1810.72|1815.51|1810.11|28
1654772020000|2022-06-09 10:53:40|1815.68|1810.28|1815.72|1810.32|1815.79|1810.39|1815.53|1810.13|22
1654772030000|2022-06-09 10:53:50|1815.32|1809.92|1815.26|1809.86|1815.41|1810.01|1814.92|1809.52|27
1654772040000|2022-06-09 10:54:00|1814.98|1809.58|1815.48|1810.08|1815.63|1810.23|1814.88|1809.48|34
1654772050000|2022-06-09 10:54:10|1815.41|1810.01|1815.98|1810.58|1816.1|1810.7|1815.3|1809.9|34
1654772060000|2022-06-09 10:54:20|1815.99|1810.59|1816.47|1811.07|1816.79|1811.39|1815.96|1810.56|35
1654772070000|2022-06-09 10:54:30|1816.52|1811.12|1816.51|1811.11|1816.63|1811.23|1816.41|1811.01|34
1654772080000|2022-06-09 10:54:40|1816.6|1811.2|1816.6|1811.2|1816.63|1811.23|1816.47|1811.07|27
1654772090000|2022-06-09 10:54:50|1816.54|1811.14|1816.24|1810.84|1816.63|1811.23|1816.21|1810.81|23
1654772100000|2022-06-09 10:55:00|1816.18|1810.78|1815.11|1809.71|1816.21|1810.81|1814.87|1809.47|32
1654772110000|2022-06-09 10:55:10|1815.14|1809.74|1814.99|1809.59|1815.24|1809.84|1814.77|1809.37|36
1654772120000|2022-06-09 10:55:20|1815|1809.6|1815.1|1809.7|1815.59|1810.19|1814.83|1809.43|35
1654772130000|2022-06-09 10:55:30|1815.05|1809.65|1814.77|1809.37|1815.16|1809.76|1814.19|1808.79|33
1654772140000|2022-06-09 10:55:40|1814.7|1809.3|1815.21|1809.81|1815.31|1809.91|1814.55|1809.15|35
1654772150000|2022-06-09 10:55:50|1815.23|1809.83|1815.57|1810.17|1816.37|1810.97|1815.19|1809.79|37
1654772160000|2022-06-09 10:56:00|1815.41|1810.01|1815.74|1810.34|1815.74|1810.34|1815.26|1809.86|38
1654772170000|2022-06-09 10:56:10|1815.85|1810.45|1816.49|1811.09|1816.78|1811.38|1815.85|1810.45|31
1654772180000|2022-06-09 10:56:20|1816.38|1810.98|1816.07|1810.67|1816.38|1810.98|1815.95|1810.55|35
1654772190000|2022-06-09 10:56:30|1815.98|1810.58|1815.56|1810.16|1816.15|1810.75|1815.56|1810.16|31
1654772200000|2022-06-09 10:56:40|1815.57|1810.17|1816.17|1810.77|1816.2|1810.8|1815.57|1810.17|30
1654772210000|2022-06-09 10:56:50|1816.07|1810.67|1815.99|1810.59|1816.17|1810.77|1815.93|1810.53|28
1654772220000|2022-06-09 10:57:00|1816|1810.6|1816.04|1810.64|1816.04|1810.64|1815.93|1810.53|26
1654772230000|2022-06-09 10:57:10|1816.03|1810.63|1815.96|1810.56|1816.12|1810.72|1815.95|1810.55|21
1654772240000|2022-06-09 10:57:20|1815.98|1810.58|1816.19|1810.79|1816.3|1810.9|1815.98|1810.58|22
1654772250000|2022-06-09 10:57:30|1816.2|1810.8|1816.28|1810.88|1816.28|1810.88|1816.06|1810.66|27
1654772260000|2022-06-09 10:57:40|1816.22|1810.82|1815.99|1810.59|1816.28|1810.88|1815.99|1810.59|23
1654772270000|2022-06-09 10:57:50|1815.95|1810.55|1814.13|1808.73|1815.98|1810.58|1814.13|1808.73|28
1654772280000|2022-06-09 10:58:00|1814.12|1808.72|1812.03|1806.63|1814.49|1809.09|1811.79|1806.39|38
1654772290000|2022-06-09 10:58:10|1811.91|1806.51|1812.09|1806.69|1812.11|1806.71|1810.69|1805.29|40
1654772300000|2022-06-09 10:58:20|1812.2|1806.8|1812.41|1807.01|1812.6|1807.2|1812.12|1806.72|35
1654772310000|2022-06-09 10:58:30|1812.52|1807.12|1812|1806.6|1812.52|1807.12|1811.76|1806.36|31
1654772320000|2022-06-09 10:58:40|1811.98|1806.58|1812.18|1806.78|1812.21|1806.81|1811.84|1806.44|28
1654772330000|2022-06-09 10:58:50|1812.2|1806.8|1812.6|1807.2|1813.01|1807.61|1812.2|1806.8|35
1654772340000|2022-06-09 10:59:00|1812.68|1807.28|1812.2|1806.8|1812.71|1807.31|1811.87|1806.47|32
1654772350000|2022-06-09 10:59:10|1812.11|1806.71|1812.54|1807.14|1813.21|1807.81|1812|1806.6|32
1654772360000|2022-06-09 10:59:20|1812.58|1807.18|1812.06|1806.66|1812.89|1807.49|1812.03|1806.63|27
1654772370000|2022-06-09 10:59:30|1812.03|1806.63|1811.94|1806.54|1812.22|1806.82|1811.74|1806.34|33
1654772380000|2022-06-09 10:59:40|1811.81|1806.41|1812.21|1806.81|1812.3|1806.9|1811.8|1806.4|32
1654772390000|2022-06-09 10:59:50|1812.26|1806.86|1812.49|1807.09|1812.51|1807.11|1812.26|1806.86|32
1654772400000|2022-06-09 11:00:00|1812.54|1807.14|1812.19|1806.79|1812.71|1807.31|1812.12|1806.72|32
1654772410000|2022-06-09 11:00:10|1812.18|1806.78|1811.14|1805.74|1812.18|1806.78|1811.14|1805.74|29
1654772420000|2022-06-09 11:00:20|1811.15|1805.75|1810.64|1805.24|1811.28|1805.88|1810.58|1805.18|36
1654772430000|2022-06-09 11:00:30|1810.59|1805.19|1809.98|1804.58|1810.59|1805.19|1809.45|1804.05|33
1654772440000|2022-06-09 11:00:40|1809.93|1804.53|1810.48|1805.08|1810.75|1805.35|1809.88|1804.48|35
1654772450000|2022-06-09 11:00:50|1810.52|1805.12|1811.84|1806.44|1812.17|1806.77|1810.52|1805.12|36
1654772460000|2022-06-09 11:01:00|1811.83|1806.43|1812.3|1806.9|1812.35|1806.95|1811.74|1806.34|33
1654772470000|2022-06-09 11:01:10|1812.27|1806.87|1811.99|1806.59|1812.34|1806.94|1811.9|1806.5|24
1654772480000|2022-06-09 11:01:20|1811.92|1806.52|1811.93|1806.53|1812.05|1806.65|1811.73|1806.33|32
1654772490000|2022-06-09 11:01:30|1811.87|1806.47|1812.06|1806.66|1812.11|1806.71|1811.87|1806.47|27
1654772500000|2022-06-09 11:01:40|1811.98|1806.58|1811.74|1806.34|1812.18|1806.78|1811.71|1806.31|28
1654772510000|2022-06-09 11:01:50|1811.84|1806.44|1811.22|1805.82|1811.84|1806.44|1810.86|1805.46|26
1654772520000|2022-06-09 11:02:00|1811.24|1805.84|1811.37|1805.97|1811.37|1805.97|1811.07|1805.67|30
1654772530000|2022-06-09 11:02:10|1811.31|1805.91|1811.32|1805.92|1811.35|1805.95|1811.3|1805.9|20
1654772540000|2022-06-09 11:02:20|1811.33|1805.93|1811.35|1805.95|1811.39|1805.99|1811.3|1805.9|20
1654772550000|2022-06-09 11:02:30|1811.33|1805.93|1810.9|1805.5|1811.41|1806.01|1810.79|1805.39|27
1654772560000|2022-06-09 11:02:40|1810.62|1805.22|1809.66|1804.26|1810.92|1805.52|1809.66|1804.26|35
1654772570000|2022-06-09 11:02:50|1809.65|1804.25|1809.78|1804.38|1809.82|1804.42|1809.58|1804.18|23
1654772580000|2022-06-09 11:03:00|1809.8|1804.4|1809.63|1804.23|1810.07|1804.67|1809.54|1804.14|32
1654772590000|2022-06-09 11:03:10|1809.77|1804.37|1809.88|1804.48|1809.98|1804.58|1809.56|1804.16|33
1654772600000|2022-06-09 11:03:20|1809.75|1804.35|1809.61|1804.21|1810.17|1804.77|1809.3|1803.9|31
1654772610000|2022-06-09 11:03:30|1809.71|1804.31|1811.07|1805.67|1811.07|1805.67|1809.65|1804.25|34
1654772620000|2022-06-09 11:03:40|1811.11|1805.71|1811.39|1805.99|1811.44|1806.04|1811.11|1805.71|25
1654772630000|2022-06-09 11:03:50|1811.43|1806.03|1811.24|1805.84|1811.44|1806.04|1811.02|1805.62|27
1654772640000|2022-06-09 11:04:00|1811.3|1805.9|1811.47|1806.07|1811.48|1806.08|1811.3|1805.9|19
1654772650000|2022-06-09 11:04:10|1811.46|1806.06|1811.11|1805.71|1811.46|1806.06|1811.11|1805.71|19
1654772660000|2022-06-09 11:04:20|1811.09|1805.69|1811.09|1805.69|1811.09|1805.69|1810.9|1805.5|18
1654772670000|2022-06-09 11:04:30|1810.99|1805.59|1811.05|1805.65|1811.12|1805.72|1810.93|1805.53|24
1654772680000|2022-06-09 11:04:40|1811.04|1805.64|1811.12|1805.72|1811.14|1805.74|1811.04|1805.64|17
1654772690000|2022-06-09 11:04:50|1811.09|1805.69|1811.13|1805.73|1811.24|1805.84|1811.09|1805.69|19
1654772700000|2022-06-09 11:05:00|1811.15|1805.75|1811.14|1805.74|1811.23|1805.83|1811.11|1805.71|20
1654772710000|2022-06-09 11:05:10|1811.15|1805.75|1811.27|1805.87|1811.44|1806.04|1811.15|1805.75|23
1654772720000|2022-06-09 11:05:20|1811.3|1805.9|1811.53|1806.13|1811.58|1806.18|1811.3|1805.9|29
1654772730000|2022-06-09 11:05:30|1811.59|1806.19|1811.46|1806.06|1811.81|1806.41|1811.46|1806.06|33
1654772740000|2022-06-09 11:05:40|1811.47|1806.07|1810.73|1805.33|1811.52|1806.12|1810.67|1805.27|30
1654772750000|2022-06-09 11:05:50|1810.75|1805.35|1810.27|1804.87|1810.75|1805.35|1810.27|1804.87|21
1654772760000|2022-06-09 11:06:00|1810.28|1804.88|1810.52|1805.12|1810.79|1805.39|1810.21|1804.81|34
1654772770000|2022-06-09 11:06:10|1810.63|1805.23|1810.95|1805.55|1811.12|1805.72|1810.52|1805.12|27
1654772780000|2022-06-09 11:06:20|1810.92|1805.52|1810.91|1805.51|1811.03|1805.63|1810.91|1805.51|14
1654772790000|2022-06-09 11:06:30|1811.02|1805.62|1811.18|1805.78|1811.2|1805.8|1810.99|1805.59|16
1654772800000|2022-06-09 11:06:40|1811.14|1805.74|1810.99|1805.59|1811.14|1805.74|1810.83|1805.43|30
1654772810000|2022-06-09 11:06:50|1810.96|1805.56|1811.17|1805.77|1811.49|1806.09|1810.96|1805.56|25
1654772820000|2022-06-09 11:07:00|1811.18|1805.78|1811.04|1805.64|1811.18|1805.78|1810.9|1805.5|27
1654772830000|2022-06-09 11:07:10|1811.08|1805.68|1811.49|1806.09|1811.61|1806.21|1811.08|1805.68|30
1654772840000|2022-06-09 11:07:20|1811.5|1806.1|1812.17|1806.77|1812.17|1806.77|1811.47|1806.07|31
1654772850000|2022-06-09 11:07:30|1812.19|1806.79|1811.85|1806.45|1812.7|1807.3|1811.8|1806.4|34
1654772860000|2022-06-09 11:07:40|1811.86|1806.46|1811.96|1806.56|1811.97|1806.57|1811.85|1806.45|25
1654772870000|2022-06-09 11:07:50|1811.98|1806.58|1811.59|1806.19|1812.3|1806.9|1811.56|1806.16|31
1654772880000|2022-06-09 11:08:00|1811.6|1806.2|1812.24|1806.84|1812.24|1806.84|1811.59|1806.19|29
1654772890000|2022-06-09 11:08:10|1812.3|1806.9|1812.68|1807.28|1812.75|1807.35|1812.2|1806.8|33
1654772900000|2022-06-09 11:08:20|1812.65|1807.25|1812.73|1807.33|1813.03|1807.63|1812.61|1807.21|31
1654772910000|2022-06-09 11:08:30|1812.74|1807.34|1813.32|1807.92|1813.38|1807.98|1812.74|1807.34|28
1654772920000|2022-06-09 11:08:40|1813.31|1807.91|1813.56|1808.16|1813.57|1808.17|1813.27|1807.87|26
1654772930000|2022-06-09 11:08:50|1813.58|1808.18|1813.89|1808.49|1813.98|1808.58|1813.53|1808.13|31
1654772940000|2022-06-09 11:09:00|1813.8|1808.4|1813.6|1808.2|1813.94|1808.54|1813.44|1808.04|28
1654772950000|2022-06-09 11:09:10|1813.53|1808.13|1813.49|1808.09|1813.6|1808.2|1813.45|1808.05|27
1654772960000|2022-06-09 11:09:20|1813.53|1808.13|1813.16|1807.76|1813.53|1808.13|1813.06|1807.66|27
1654772970000|2022-06-09 11:09:30|1813.14|1807.74|1812.98|1807.58|1813.21|1807.81|1812.93|1807.53|26
1654772980000|2022-06-09 11:09:40|1812.96|1807.56|1813|1807.6|1813.25|1807.85|1812.85|1807.45|24
1654772990000|2022-06-09 11:09:50|1813.06|1807.66|1812.33|1806.93|1813.25|1807.85|1812.32|1806.92|27
1654773000000|2022-06-09 11:10:00|1812.29|1806.89|1812.33|1806.93|1812.33|1806.93|1812.24|1806.84|10
1654773010000|2022-06-09 11:10:10|1812.44|1807.04|1812.33|1806.93|1812.44|1807.04|1811.98|1806.58|11
1654773020000|2022-06-09 11:10:20|1812.22|1806.82|1812.65|1807.25|1812.96|1807.56|1812.22|1806.82|26
1654773030000|2022-06-09 11:10:30|1812.66|1807.26|1813.07|1807.67|1813.11|1807.71|1812.66|1807.26|19
1654773040000|2022-06-09 11:10:40|1813.1|1807.7|1813.15|1807.75|1813.2|1807.8|1813.04|1807.64|24
1654773050000|2022-06-09 11:10:50|1813.14|1807.74|1812.81|1807.41|1813.14|1807.74|1812.76|1807.36|16
1654773060000|2022-06-09 11:11:00|1812.82|1807.42|1813.1|1807.7|1813.14|1807.74|1812.81|1807.41|20
1654773070000|2022-06-09 11:11:10|1813.07|1807.67|1813.15|1807.75|1813.18|1807.78|1813.06|1807.66|25
1654773080000|2022-06-09 11:11:20|1813.14|1807.74|1813.12|1807.72|1813.19|1807.79|1813.07|1807.67|21
1654773090000|2022-06-09 11:11:30|1813.16|1807.76|1813.21|1807.81|1813.21|1807.81|1813.15|1807.75|14
1654773100000|2022-06-09 11:11:40|1813.23|1807.83|1813.21|1807.81|1813.23|1807.83|1813.19|1807.79|10
1654773110000|2022-06-09 11:11:50|1813.22|1807.82|1813.44|1808.04|1813.44|1808.04|1813.15|1807.75|22
1654773120000|2022-06-09 11:12:00|1813.45|1808.05|1813.44|1808.04|1813.46|1808.06|1813.05|1807.65|33
1654773130000|2022-06-09 11:12:10|1813.25|1807.85|1813.23|1807.83|1813.32|1807.92|1813.19|1807.79|27
1654773140000|2022-06-09 11:12:20|1813.24|1807.84|1813.84|1808.44|1813.84|1808.44|1813.21|1807.81|29
1654773150000|2022-06-09 11:12:30|1813.89|1808.49|1814.41|1809.01|1814.87|1809.47|1813.89|1808.49|34
1654773160000|2022-06-09 11:12:40|1814.38|1808.98|1814.42|1809.02|1814.61|1809.21|1814.34|1808.94|23
1654773170000|2022-06-09 11:12:50|1814.43|1809.03|1814.22|1808.82|1814.43|1809.03|1813.92|1808.52|30
1654773180000|2022-06-09 11:13:00|1814.23|1808.83|1814.25|1808.85|1814.31|1808.91|1814.18|1808.78|25
1654773190000|2022-06-09 11:13:10|1814.19|1808.79|1814.73|1809.33|1814.73|1809.33|1814.08|1808.68|34
1654773200000|2022-06-09 11:13:20|1814.72|1809.32|1814.59|1809.19|1814.77|1809.37|1814.53|1809.13|29
1654773210000|2022-06-09 11:13:30|1814.66|1809.26|1814.05|1808.65|1814.75|1809.35|1813.93|1808.53|32
1654773220000|2022-06-09 11:13:40|1814.07|1808.67|1814.33|1808.93|1814.34|1808.94|1814.06|1808.66|27
1654773230000|2022-06-09 11:13:50|1814.32|1808.92|1814.27|1808.87|1814.37|1808.97|1814.23|1808.83|32
1654773240000|2022-06-09 11:14:00|1814.26|1808.86|1814.66|1809.26|1814.76|1809.36|1814.26|1808.86|30
1654773250000|2022-06-09 11:14:10|1814.73|1809.33|1814.61|1809.21|1814.84|1809.44|1814.59|1809.19|25
1654773260000|2022-06-09 11:14:20|1814.59|1809.19|1814.35|1808.95|1814.73|1809.33|1814.26|1808.86|35
1654773270000|2022-06-09 11:14:30|1814.33|1808.93|1814.54|1809.14|1814.62|1809.22|1814.26|1808.86|32
1654773280000|2022-06-09 11:14:40|1814.53|1809.13|1814.79|1809.39|1814.82|1809.42|1814.41|1809.01|16
1654773290000|2022-06-09 11:14:50|1814.8|1809.4|1814.65|1809.25|1814.8|1809.4|1813.86|1808.46|34
1654773300000|2022-06-09 11:15:00|1814.67|1809.27|1813.85|1808.45|1814.68|1809.28|1813.79|1808.39|35
1654773310000|2022-06-09 11:15:10|1813.86|1808.46|1814.55|1809.15|1814.63|1809.23|1813.71|1808.31|35
1654773320000|2022-06-09 11:15:20|1814.54|1809.14|1814.57|1809.17|1814.78|1809.38|1814.52|1809.12|26
1654773330000|2022-06-09 11:15:30|1814.56|1809.16|1814.4|1809|1814.71|1809.31|1814.33|1808.93|32
1654773340000|2022-06-09 11:15:40|1814.31|1808.91|1813.89|1808.49|1814.31|1808.91|1813.89|1808.49|26
1654773350000|2022-06-09 11:15:50|1813.9|1808.5|1813.73|1808.33|1814.12|1808.72|1813.48|1808.08|32
1654773360000|2022-06-09 11:16:00|1813.68|1808.28|1814.19|1808.79|1814.22|1808.82|1813.56|1808.16|34
1654773370000|2022-06-09 11:16:10|1813.76|1808.36|1813.25|1807.85|1813.76|1808.36|1813.01|1807.61|34
1654773380000|2022-06-09 11:16:20|1813.09|1807.69|1813.11|1807.71|1813.14|1807.74|1813.04|1807.64|16
1654773390000|2022-06-09 11:16:30|1813.12|1807.72|1813.27|1807.87|1813.3|1807.9|1813.12|1807.72|19
1654773400000|2022-06-09 11:16:40|1813.39|1807.99|1813.22|1807.82|1813.39|1807.99|1813.19|1807.79|19
1654773410000|2022-06-09 11:16:50|1813.24|1807.84|1813.17|1807.77|1813.28|1807.88|1813.05|1807.65|29
1654773420000|2022-06-09 11:17:00|1813.23|1807.83|1813|1807.6|1813.28|1807.88|1813|1807.6|21
1654773430000|2022-06-09 11:17:10|1812.99|1807.59|1813|1807.6|1813.06|1807.66|1812.97|1807.57|19
1654773440000|2022-06-09 11:17:20|1813.01|1807.61|1812.57|1807.17|1813.25|1807.85|1812.57|1807.17|26
1654773450000|2022-06-09 11:17:30|1812.87|1807.47|1812.69|1807.29|1812.88|1807.48|1812.48|1807.08|27
1654773460000|2022-06-09 11:17:40|1812.87|1807.47|1812.52|1807.12|1812.87|1807.47|1812.33|1806.93|29
1654773470000|2022-06-09 11:17:50|1812.19|1806.79|1812.49|1807.09|1813.03|1807.63|1812.19|1806.79|18
1654773480000|2022-06-09 11:18:00|1812.36|1806.96|1812.21|1806.81|1812.46|1807.06|1812|1806.6|24
1654773490000|2022-06-09 11:18:10|1812.46|1807.06|1812.36|1806.96|1812.58|1807.18|1812.06|1806.66|30
1654773500000|2022-06-09 11:18:20|1812.32|1806.92|1811.26|1805.86|1812.34|1806.94|1811.26|1805.86|28
1654773510000|2022-06-09 11:18:30|1811.55|1806.15|1811.53|1806.13|1811.61|1806.21|1811.22|1805.82|27
1654773520000|2022-06-09 11:18:40|1811.3|1805.9|1811.63|1806.23|1811.63|1806.23|1811.24|1805.84|33
1654773530000|2022-06-09 11:18:50|1811.55|1806.15|1811.51|1806.11|1811.65|1806.25|1811.25|1805.85|30
1654773540000|2022-06-09 11:19:00|1811.63|1806.23|1810.81|1805.41|1811.75|1806.35|1810.78|1805.38|32
1654773550000|2022-06-09 11:19:10|1811.16|1805.76|1811.15|1805.75|1811.23|1805.83|1811.03|1805.63|29
1654773560000|2022-06-09 11:19:20|1811.17|1805.77|1811.4|1806|1811.41|1806.01|1810.97|1805.57|28
1654773570000|2022-06-09 11:19:30|1811.32|1805.92|1811.42|1806.02|1811.44|1806.04|1811.16|1805.76|22
1654773580000|2022-06-09 11:19:40|1811.55|1806.15|1811.85|1806.45|1811.85|1806.45|1811.55|1806.15|23
1654773590000|2022-06-09 11:19:50|1811.83|1806.43|1812.08|1806.68|1812.09|1806.69|1811.82|1806.42|23
1654773600000|2022-06-09 11:20:00|1812.09|1806.69|1810.98|1805.58|1812.09|1806.69|1810.86|1805.46|34
1654773610000|2022-06-09 11:20:10|1810.99|1805.59|1811.37|1805.97|1811.37|1805.97|1810.96|1805.56|31
1654773620000|2022-06-09 11:20:20|1811.46|1806.06|1811.71|1806.31|1811.75|1806.35|1811.31|1805.91|29
1654773630000|2022-06-09 11:20:30|1811.66|1806.26|1812.38|1806.98|1812.39|1806.99|1811.64|1806.24|33
1654773640000|2022-06-09 11:20:40|1812.39|1806.99|1812.25|1806.85|1812.41|1807.01|1812.25|1806.85|25
1654773650000|2022-06-09 11:20:50|1812.27|1806.87|1812.34|1806.94|1812.34|1806.94|1812.23|1806.83|24
1654773660000|2022-06-09 11:21:00|1812.31|1806.91|1812.19|1806.79|1812.32|1806.92|1812.12|1806.72|29
1654773670000|2022-06-09 11:21:10|1812.18|1806.78|1811.71|1806.31|1812.33|1806.93|1811.71|1806.31|29
1654773680000|2022-06-09 11:21:20|1811.91|1806.51|1811.75|1806.35|1811.91|1806.51|1811.29|1805.89|28
1654773690000|2022-06-09 11:21:30|1811.74|1806.34|1811.55|1806.15|1811.85|1806.45|1811.55|1806.15|19
1654773700000|2022-06-09 11:21:40|1811.56|1806.16|1812.58|1807.18|1812.6|1807.2|1811.56|1806.16|27
1654773710000|2022-06-09 11:21:50|1812.55|1807.15|1812.66|1807.26|1812.71|1807.31|1812.55|1807.15|26
1654773720000|2022-06-09 11:22:00|1812.7|1807.3|1812.61|1807.21|1812.7|1807.3|1812.41|1807.01|36
1654773730000|2022-06-09 11:22:10|1812.58|1807.18|1812.54|1807.14|1812.61|1807.21|1812.46|1807.06|25
1654773740000|2022-06-09 11:22:20|1812.58|1807.18|1812.58|1807.18|1812.68|1807.28|1812.55|1807.15|28
1654773750000|2022-06-09 11:22:30|1812.56|1807.16|1812.57|1807.17|1812.59|1807.19|1812.5|1807.1|17
1654773760000|2022-06-09 11:22:40|1812.58|1807.18|1813.2|1807.8|1813.2|1807.8|1812.55|1807.15|28
1654773770000|2022-06-09 11:22:50|1813.18|1807.78|1815.17|1809.77|1815.66|1810.26|1813.18|1807.78|32
1654773780000|2022-06-09 11:23:00|1815.06|1809.66|1813.76|1808.36|1815.24|1809.84|1813.76|1808.36|38
1654773790000|2022-06-09 11:23:10|1813.75|1808.35|1814.45|1809.05|1814.45|1809.05|1812.81|1807.41|39
1654773800000|2022-06-09 11:23:20|1814.68|1809.28|1814.99|1809.59|1815.29|1809.89|1814.68|1809.28|34
1654773810000|2022-06-09 11:23:30|1814.9|1809.5|1814.47|1809.07|1815.11|1809.71|1814.45|1809.05|35
1654773820000|2022-06-09 11:23:40|1814.37|1808.97|1814.47|1809.07|1815.06|1809.66|1814.37|1808.97|36
1654773830000|2022-06-09 11:23:50|1814.4|1809|1814.24|1808.84|1814.68|1809.28|1813.91|1808.51|33
1654773840000|2022-06-09 11:24:00|1814.29|1808.89|1814.28|1808.88|1814.64|1809.24|1814.17|1808.77|33
1654773850000|2022-06-09 11:24:10|1814.31|1808.91|1813.92|1808.52|1814.31|1808.91|1813.45|1808.05|31
1654773860000|2022-06-09 11:24:20|1813.89|1808.49|1812.98|1807.58|1813.89|1808.49|1812.95|1807.55|34
1654773870000|2022-06-09 11:24:30|1812.99|1807.59|1812.85|1807.45|1813.18|1807.78|1812.85|1807.45|24
1654773880000|2022-06-09 11:24:40|1812.86|1807.46|1813|1807.6|1813.04|1807.64|1812.86|1807.46|13
1654773890000|2022-06-09 11:24:50|1813.02|1807.62|1813.19|1807.79|1813.4|1808|1812.79|1807.39|23
1654773900000|2022-06-09 11:25:00|1813.02|1807.62|1812.92|1807.52|1813.08|1807.68|1812.43|1807.03|31
1654773910000|2022-06-09 11:25:10|1812.91|1807.51|1813.28|1807.88|1813.41|1808.01|1812.91|1807.51|23
1654773920000|2022-06-09 11:25:20|1813.25|1807.85|1813.22|1807.82|1813.31|1807.91|1813.13|1807.73|19
1654773930000|2022-06-09 11:25:30|1813.35|1807.95|1812.84|1807.44|1813.37|1807.97|1812.77|1807.37|22
1654773940000|2022-06-09 11:25:40|1813.02|1807.62|1813.02|1807.62|1813.21|1807.81|1812.87|1807.47|23
1654773950000|2022-06-09 11:25:50|1813.01|1807.61|1812.92|1807.52|1813.2|1807.8|1812.84|1807.44|27
1654773960000|2022-06-09 11:26:00|1812.87|1807.47|1813.06|1807.66|1813.2|1807.8|1812.46|1807.06|30
1654773970000|2022-06-09 11:26:10|1813.08|1807.68|1812.72|1807.32|1813.14|1807.74|1812.68|1807.28|22
1654773980000|2022-06-09 11:26:20|1812.73|1807.33|1812.55|1807.15|1812.79|1807.39|1812.3|1806.9|30
1654773990000|2022-06-09 11:26:30|1812.43|1807.03|1812.38|1806.98|1812.78|1807.38|1812.32|1806.92|32
1654774000000|2022-06-09 11:26:40|1812.39|1806.99|1812.61|1807.21|1812.78|1807.38|1812.39|1806.99|30
1654774010000|2022-06-09 11:26:50|1812.63|1807.23|1812.6|1807.2|1812.68|1807.28|1812.35|1806.95|27
1654774020000|2022-06-09 11:27:00|1812.56|1807.16|1812.72|1807.32|1812.78|1807.38|1812.55|1807.15|30
1654774030000|2022-06-09 11:27:10|1812.6|1807.2|1812.42|1807.02|1813.08|1807.68|1812.42|1807.02|29
1654774040000|2022-06-09 11:27:20|1812.37|1806.97|1812.47|1807.07|1812.53|1807.13|1812.37|1806.97|24
1654774050000|2022-06-09 11:27:30|1812.45|1807.05|1812.49|1807.09|1812.63|1807.23|1812.32|1806.92|31
1654774060000|2022-06-09 11:27:40|1812.52|1807.12|1812.54|1807.14|1812.54|1807.14|1812.38|1806.98|20
1654774070000|2022-06-09 11:27:50|1812.38|1806.98|1812.32|1806.92|1812.54|1807.14|1812.27|1806.87|16
1654774080000|2022-06-09 11:28:00|1812.31|1806.91|1812.66|1807.26|1812.66|1807.26|1811.97|1806.57|34
1654774090000|2022-06-09 11:28:10|1812.62|1807.22|1812.69|1807.29|1812.69|1807.29|1812.53|1807.13|27
1654774100000|2022-06-09 11:28:20|1812.66|1807.26|1813.08|1807.68|1813.12|1807.72|1812.62|1807.22|27
1654774110000|2022-06-09 11:28:30|1813.57|1808.17|1813.14|1807.74|1813.62|1808.22|1813.04|1807.64|31
1654774120000|2022-06-09 11:28:40|1813.12|1807.72|1813.09|1807.69|1813.24|1807.84|1813.03|1807.63|21
1654774130000|2022-06-09 11:28:50|1813.08|1807.68|1812.46|1807.06|1813.17|1807.77|1812.42|1807.02|29
1654774140000|2022-06-09 11:29:00|1812.39|1806.99|1812.46|1807.06|1812.57|1807.17|1812.3|1806.9|27
1654774150000|2022-06-09 11:29:10|1812.58|1807.18|1811.94|1806.54|1812.59|1807.19|1811.94|1806.54|36
1654774160000|2022-06-09 11:29:20|1812.15|1806.75|1812.34|1806.94|1812.38|1806.98|1812.14|1806.74|29
1654774170000|2022-06-09 11:29:30|1812.25|1806.85|1812.18|1806.78|1812.43|1807.03|1811.63|1806.23|36
1654774180000|2022-06-09 11:29:40|1812.17|1806.77|1812.54|1807.14|1812.58|1807.18|1812.16|1806.76|28
1654774190000|2022-06-09 11:29:50|1812.57|1807.17|1813.92|1808.52|1813.92|1808.52|1812.5|1807.1|36
1654774200000|2022-06-09 11:30:00|1813.93|1808.53|1812.84|1807.44|1813.93|1808.53|1812.54|1807.14|34
1654774210000|2022-06-09 11:30:10|1812.82|1807.42|1813.11|1807.71|1813.14|1807.74|1812.7|1807.3|35
1654774220000|2022-06-09 11:30:20|1813.05|1807.65|1813.15|1807.75|1813.28|1807.88|1813.01|1807.61|28
1654774230000|2022-06-09 11:30:30|1813.13|1807.73|1812.99|1807.59|1813.25|1807.85|1812.98|1807.58|28
1654774240000|2022-06-09 11:30:40|1813.01|1807.61|1813.4|1808|1813.78|1808.38|1813.01|1807.61|38
1654774250000|2022-06-09 11:30:50|1813.47|1808.07|1814.38|1808.98|1814.49|1809.09|1813.43|1808.03|37
1654774260000|2022-06-09 11:31:00|1814.37|1808.97|1814.26|1808.86|1814.39|1808.99|1814|1808.6|30
1654774270000|2022-06-09 11:31:10|1814.28|1808.88|1814.35|1808.95|1815.47|1810.07|1814.23|1808.83|35
1654774280000|2022-06-09 11:31:20|1814.37|1808.97|1814.89|1809.49|1815.04|1809.64|1814.35|1808.95|32
1654774290000|2022-06-09 11:31:30|1814.85|1809.45|1815|1809.6|1815.16|1809.76|1814.77|1809.37|26
1654774300000|2022-06-09 11:31:40|1815.01|1809.61|1814.23|1808.83|1815.04|1809.64|1814.17|1808.77|23
1654774310000|2022-06-09 11:31:50|1814.2|1808.8|1813.9|1808.5|1814.35|1808.95|1813.87|1808.47|25
1654774320000|2022-06-09 11:32:00|1814.1|1808.7|1813.8|1808.4|1814.16|1808.76|1813.44|1808.04|35
1654774330000|2022-06-09 11:32:10|1813.94|1808.54|1813.09|1807.69|1814.14|1808.74|1813.07|1807.67|30
1654774340000|2022-06-09 11:32:20|1813.1|1807.7|1812.88|1807.48|1813.11|1807.71|1812.88|1807.48|27
1654774350000|2022-06-09 11:32:30|1812.89|1807.49|1812.79|1807.39|1812.91|1807.51|1812.7|1807.3|16
1654774360000|2022-06-09 11:32:40|1812.84|1807.44|1812.85|1807.45|1812.85|1807.45|1812.74|1807.34|24
1654774370000|2022-06-09 11:32:50|1812.86|1807.46|1812.84|1807.44|1812.93|1807.53|1812.71|1807.31|21
1654774380000|2022-06-09 11:33:00|1812.82|1807.42|1813.03|1807.63|1813.14|1807.74|1812.8|1807.4|17
1654774390000|2022-06-09 11:33:10|1813.02|1807.62|1813.02|1807.62|1813.07|1807.67|1812.95|1807.55|10
1654774400000|2022-06-09 11:33:20|1813|1807.6|1813.21|1807.81|1813.21|1807.81|1812.94|1807.54|24
1654774410000|2022-06-09 11:33:30|1813.2|1807.8|1813.33|1807.93|1813.38|1807.98|1813.12|1807.72|31
1654774420000|2022-06-09 11:33:40|1813.32|1807.92|1812.77|1807.37|1813.36|1807.96|1812.61|1807.21|30
1654774430000|2022-06-09 11:33:50|1812.82|1807.42|1812.65|1807.25|1812.84|1807.44|1812.5|1807.1|26
1654774440000|2022-06-09 11:34:00|1812.75|1807.35|1813.29|1807.89|1813.32|1807.92|1812.75|1807.35|29
1654774450000|2022-06-09 11:34:10|1813.31|1807.91|1813.28|1807.88|1813.32|1807.92|1813.23|1807.83|18
1654774460000|2022-06-09 11:34:20|1813.31|1807.91|1813.49|1808.09|1813.61|1808.21|1813.31|1807.91|29
1654774470000|2022-06-09 11:34:30|1813.43|1808.03|1813.07|1807.67|1813.76|1808.36|1813.06|1807.66|29
1654774480000|2022-06-09 11:34:40|1813.02|1807.62|1812.82|1807.42|1813.02|1807.62|1812.62|1807.22|28
1654774490000|2022-06-09 11:34:50|1812.83|1807.43|1812.19|1806.79|1813.01|1807.61|1812.16|1806.76|33
1654774500000|2022-06-09 11:35:00|1812.15|1806.75|1812.27|1806.87|1812.34|1806.94|1812.1|1806.7|34
1654774510000|2022-06-09 11:35:10|1812.2|1806.8|1812.31|1806.91|1812.4|1807|1812.2|1806.8|28
1654774520000|2022-06-09 11:35:20|1812.38|1806.98|1812.28|1806.88|1812.38|1806.98|1812.12|1806.72|29
1654774530000|2022-06-09 11:35:30|1812.42|1807.02|1812.66|1807.26|1812.77|1807.37|1812.42|1807.02|30
1654774540000|2022-06-09 11:35:40|1812.62|1807.22|1814.41|1809.01|1814.62|1809.22|1812.56|1807.16|33
1654774550000|2022-06-09 11:35:50|1814.46|1809.06|1814.27|1808.87|1814.5|1809.1|1814.24|1808.84|24
1654774560000|2022-06-09 11:36:00|1814.26|1808.86|1814.43|1809.03|1814.46|1809.06|1813.73|1808.33|37
1654774570000|2022-06-09 11:36:10|1814.37|1808.97|1814.15|1808.75|1814.37|1808.97|1814.09|1808.69|26
1654774580000|2022-06-09 11:36:20|1814.12|1808.72|1814.05|1808.65|1814.72|1809.32|1814.05|1808.65|33
1654774590000|2022-06-09 11:36:30|1814.19|1808.79|1813.91|1808.51|1814.19|1808.79|1813.66|1808.26|24
1654774600000|2022-06-09 11:36:40|1813.81|1808.41|1813.83|1808.43|1813.92|1808.52|1813.79|1808.39|30
1654774610000|2022-06-09 11:36:50|1813.89|1808.49|1814.2|1808.8|1814.37|1808.97|1813.89|1808.49|32
1654774620000|2022-06-09 11:37:00|1814.21|1808.81|1814.7|1809.3|1814.73|1809.33|1814.19|1808.79|27
1654774630000|2022-06-09 11:37:10|1814.66|1809.26|1814.74|1809.34|1814.78|1809.38|1814.66|1809.26|12
1654774640000|2022-06-09 11:37:20|1814.67|1809.27|1814.57|1809.17|1814.75|1809.35|1814.49|1809.09|21
1654774650000|2022-06-09 11:37:30|1814.49|1809.09|1814.46|1809.06|1814.69|1809.29|1814.46|1809.06|19
1654774660000|2022-06-09 11:37:40|1814.51|1809.11|1813.91|1808.51|1814.51|1809.11|1813.89|1808.49|31
1654774670000|2022-06-09 11:37:50|1813.93|1808.53|1813.96|1808.56|1814.09|1808.69|1813.34|1807.94|38
1654774680000|2022-06-09 11:38:00|1813.95|1808.55|1813.83|1808.43|1813.99|1808.59|1813.75|1808.35|29
1654774690000|2022-06-09 11:38:10|1813.85|1808.45|1813.86|1808.46|1813.92|1808.52|1813.82|1808.42|29
1654774700000|2022-06-09 11:38:20|1813.84|1808.44|1814.08|1808.68|1814.13|1808.73|1813.84|1808.44|19
1654774710000|2022-06-09 11:38:30|1814.13|1808.73|1814.51|1809.11|1814.52|1809.12|1814.06|1808.66|25
1654774720000|2022-06-09 11:38:40|1814.5|1809.1|1814.39|1808.99|1814.53|1809.13|1814.17|1808.77|34
1654774730000|2022-06-09 11:38:50|1814.33|1808.93|1813.87|1808.47|1814.33|1808.93|1813.87|1808.47|30
1654774740000|2022-06-09 11:39:00|1813.9|1808.5|1813.95|1808.55|1814.04|1808.64|1813.79|1808.39|26
1654774750000|2022-06-09 11:39:10|1813.98|1808.58|1814.02|1808.62|1814.03|1808.63|1813.88|1808.48|16
1654774760000|2022-06-09 11:39:20|1814.01|1808.61|1813.66|1808.26|1814.04|1808.64|1813.48|1808.08|23
1654774770000|2022-06-09 11:39:30|1813.65|1808.25|1813.6|1808.2|1813.74|1808.34|1813.38|1807.98|28
1654774780000|2022-06-09 11:39:40|1813.41|1808.01|1813.5|1808.1|1813.5|1808.1|1813.36|1807.96|29
1654774790000|2022-06-09 11:39:50|1813.44|1808.04|1813.07|1807.67|1813.44|1808.04|1813.03|1807.63|22
1654774800000|2022-06-09 11:40:00|1813.08|1807.68|1813.15|1807.75|1813.15|1807.75|1812.99|1807.59|22
1654774810000|2022-06-09 11:40:10|1813.12|1807.72|1813.27|1807.87|1813.29|1807.89|1813.06|1807.66|19
1654774820000|2022-06-09 11:40:20|1813.29|1807.89|1813.26|1807.86|1813.37|1807.97|1813.23|1807.83|25
1654774830000|2022-06-09 11:40:30|1813.28|1807.88|1813.26|1807.86|1813.3|1807.9|1813.25|1807.85|12
1654774840000|2022-06-09 11:40:40|1813.28|1807.88|1813.14|1807.74|1813.3|1807.9|1813.14|1807.74|21
1654774850000|2022-06-09 11:40:50|1813.11|1807.71|1813.13|1807.73|1813.22|1807.82|1813.03|1807.63|21
1654774860000|2022-06-09 11:41:00|1813.03|1807.63|1813.18|1807.78|1813.19|1807.79|1813.03|1807.63|22
1654774870000|2022-06-09 11:41:10|1813.16|1807.76|1812.7|1807.3|1813.19|1807.79|1812.7|1807.3|26
1654774880000|2022-06-09 11:41:20|1812.87|1807.47|1812.16|1806.76|1812.89|1807.49|1812.04|1806.64|27
1654774890000|2022-06-09 11:41:30|1812.15|1806.75|1810.97|1805.57|1812.18|1806.78|1810.87|1805.47|32
1654774900000|2022-06-09 11:41:40|1811.01|1805.61|1812.22|1806.82|1812.22|1806.82|1810.09|1804.69|30
1654774910000|2022-06-09 11:41:50|1812.3|1806.9|1811.67|1806.27|1812.34|1806.94|1811.04|1805.64|31
1654774920000|2022-06-09 11:42:00|1811.57|1806.17|1811.16|1805.76|1811.8|1806.4|1811.09|1805.69|26
1654774930000|2022-06-09 11:42:10|1811.17|1805.77|1810.5|1805.1|1811.17|1805.77|1810.21|1804.81|32
1654774940000|2022-06-09 11:42:20|1810.48|1805.08|1810.75|1805.35|1810.75|1805.35|1810.22|1804.82|28
1654774950000|2022-06-09 11:42:30|1810.89|1805.49|1810.59|1805.19|1811.29|1805.89|1810.45|1805.05|28
1654774960000|2022-06-09 11:42:40|1810.57|1805.17|1811.24|1805.84|1811.65|1806.25|1810.56|1805.16|36
1654774970000|2022-06-09 11:42:50|1811.21|1805.81|1810.28|1804.88|1811.21|1805.81|1810.28|1804.88|26
1654774980000|2022-06-09 11:43:00|1810.24|1804.84|1810.29|1804.89|1810.4|1805|1810.15|1804.75|27
1654774990000|2022-06-09 11:43:10|1810.24|1804.84|1811.1|1805.7|1811.17|1805.77|1810.17|1804.77|30
1654775000000|2022-06-09 11:43:20|1811.07|1805.67|1810.65|1805.25|1811.07|1805.67|1810.43|1805.03|25
1654775010000|2022-06-09 11:43:30|1810.62|1805.22|1810.19|1804.79|1810.67|1805.27|1810.16|1804.76|25
1654775020000|2022-06-09 11:43:40|1810.2|1804.8|1811.28|1805.88|1811.33|1805.93|1810.2|1804.8|32
1654775030000|2022-06-09 11:43:50|1811.22|1805.82|1812.08|1806.68|1812.18|1806.78|1811.11|1805.71|33
1654775040000|2022-06-09 11:44:00|1812.18|1806.78|1811.27|1805.87|1812.25|1806.85|1811.14|1805.74|35
1654775050000|2022-06-09 11:44:10|1811.21|1805.81|1810.32|1804.92|1811.21|1805.81|1810.19|1804.79|34
1654775060000|2022-06-09 11:44:20|1810.22|1804.82|1811.39|1805.99|1811.59|1806.19|1810.19|1804.79|34
1654775070000|2022-06-09 11:44:30|1811.4|1806|1812.14|1806.74|1812.23|1806.83|1811.37|1805.97|33
1654775080000|2022-06-09 11:44:40|1812.11|1806.71|1812.5|1807.1|1812.58|1807.18|1812.1|1806.7|26
1654775090000|2022-06-09 11:44:50|1812.78|1807.38|1812.59|1807.19|1812.93|1807.53|1812.59|1807.19|20
1654775100000|2022-06-09 11:45:00|1812.58|1807.18|1811.98|1806.58|1812.76|1807.36|1811.77|1806.37|35
1654775110000|2022-06-09 11:45:10|1811.99|1806.59|1813.67|1808.27|1813.91|1808.51|1811.99|1806.59|36
1654775120000|2022-06-09 11:45:20|1813.68|1808.28|1813.89|1808.49|1813.96|1808.56|1813.45|1808.05|25
1654775130000|2022-06-09 11:45:30|1813.68|1808.28|1812.47|1807.07|1813.68|1808.28|1812.45|1807.05|25
1654775140000|2022-06-09 11:45:40|1812.46|1807.06|1813.96|1808.56|1814.16|1808.76|1812.46|1807.06|32
1654775150000|2022-06-09 11:45:50|1814.19|1808.79|1814.57|1809.17|1814.57|1809.17|1813.77|1808.37|27
1654775160000|2022-06-09 11:46:00|1814.4|1809|1815.23|1809.83|1815.34|1809.94|1814.4|1809|37
1654775170000|2022-06-09 11:46:10|1815.16|1809.76|1815.72|1810.32|1816.3|1810.9|1815.02|1809.62|35
1654775180000|2022-06-09 11:46:20|1815.73|1810.33|1815.73|1810.33|1815.98|1810.58|1815.15|1809.75|34
1654775190000|2022-06-09 11:46:30|1815.8|1810.4|1814.99|1809.59|1815.8|1810.4|1814.82|1809.42|36
1654775200000|2022-06-09 11:46:40|1814.83|1809.43|1814.69|1809.29|1814.83|1809.43|1814.45|1809.05|37
1654775210000|2022-06-09 11:46:50|1814.68|1809.28|1813.77|1808.37|1814.73|1809.33|1813.69|1808.29|37
1654775220000|2022-06-09 11:47:00|1813.73|1808.33|1814.35|1808.95|1814.5|1809.1|1813.73|1808.33|36
1654775230000|2022-06-09 11:47:10|1814.36|1808.96|1814.13|1808.73|1814.46|1809.06|1813.92|1808.52|35
1654775240000|2022-06-09 11:47:20|1814.14|1808.74|1814.7|1809.3|1814.75|1809.35|1814.12|1808.72|33
1654775250000|2022-06-09 11:47:30|1814.72|1809.32|1814.34|1808.94|1814.72|1809.32|1814.03|1808.63|35
1654775260000|2022-06-09 11:47:40|1814.46|1809.06|1814.35|1808.95|1815.02|1809.62|1814.22|1808.82|37
1654775270000|2022-06-09 11:47:50|1814.32|1808.92|1814.32|1808.92|1814.5|1809.1|1814.22|1808.82|34
1654775280000|2022-06-09 11:48:00|1814.27|1808.87|1813.31|1807.91|1814.27|1808.87|1813.31|1807.91|34
1654775290000|2022-06-09 11:48:10|1813.4|1808|1813.47|1808.07|1814.04|1808.64|1813.34|1807.94|32
1654775300000|2022-06-09 11:48:20|1813.45|1808.05|1812.22|1806.82|1813.45|1808.05|1812.21|1806.81|36
1654775310000|2022-06-09 11:48:30|1812.27|1806.87|1812.1|1806.7|1812.38|1806.98|1812.1|1806.7|35
1654775320000|2022-06-09 11:48:40|1812.08|1806.68|1812.04|1806.64|1812.13|1806.73|1811.85|1806.45|29
1654775330000|2022-06-09 11:48:50|1812.2|1806.8|1811.02|1805.62|1812.33|1806.93|1810.91|1805.51|38
1654775340000|2022-06-09 11:49:00|1811.05|1805.65|1811.74|1806.34|1811.74|1806.34|1811.05|1805.65|33
1654775350000|2022-06-09 11:49:10|1811.49|1806.09|1808.92|1803.52|1811.49|1806.09|1808.73|1803.33|36
1654775360000|2022-06-09 11:49:20|1808.86|1803.46|1808.82|1803.42|1808.96|1803.56|1808.69|1803.29|35
1654775370000|2022-06-09 11:49:30|1808.88|1803.48|1808.29|1802.89|1808.93|1803.53|1808.29|1802.89|35
1654775380000|2022-06-09 11:49:40|1808.26|1802.86|1807.62|1802.22|1808.4|1803|1807.62|1802.22|32
1654775390000|2022-06-09 11:49:50|1807.64|1802.24|1807.41|1802.01|1808.33|1802.93|1807.38|1801.98|38
1654775400000|2022-06-09 11:50:00|1807.38|1801.98|1807.81|1802.41|1807.86|1802.46|1807.23|1801.83|36
1654775410000|2022-06-09 11:50:10|1807.74|1802.34|1808.49|1803.09|1808.57|1803.17|1807.57|1802.17|35
1654775420000|2022-06-09 11:50:20|1808.85|1803.45|1808.4|1803|1808.94|1803.54|1808.02|1802.62|35
1654775430000|2022-06-09 11:50:30|1808.36|1802.96|1807.73|1802.33|1809.06|1803.66|1807.73|1802.33|39
1654775440000|2022-06-09 11:50:40|1807.8|1802.4|1808.09|1802.69|1808.14|1802.74|1807.61|1802.21|38
1654775450000|2022-06-09 11:50:50|1807.99|1802.59|1808.8|1803.4|1808.83|1803.43|1807.99|1802.59|35
1654775460000|2022-06-09 11:51:00|1808.79|1803.39|1808.62|1803.22|1808.82|1803.42|1808.29|1802.89|37
1654775470000|2022-06-09 11:51:10|1808.6|1803.2|1809.46|1804.06|1809.46|1804.06|1808.6|1803.2|36
1654775480000|2022-06-09 11:51:20|1809.65|1804.25|1810.33|1804.93|1810.35|1804.95|1809.65|1804.25|36
1654775490000|2022-06-09 11:51:30|1810.34|1804.94|1809.95|1804.55|1810.35|1804.95|1809.7|1804.3|30
1654775500000|2022-06-09 11:51:40|1809.94|1804.54|1809.13|1803.73|1810.12|1804.72|1809.13|1803.73|36
1654775510000|2022-06-09 11:51:50|1809.16|1803.76|1809.38|1803.98|1809.4|1804|1809.15|1803.75|34
1654775520000|2022-06-09 11:52:00|1809.33|1803.93|1809.74|1804.34|1810.3|1804.9|1809.33|1803.93|35
1654775530000|2022-06-09 11:52:10|1809.75|1804.35|1809.98|1804.58|1810.07|1804.67|1809.72|1804.32|30
1654775540000|2022-06-09 11:52:20|1809.97|1804.57|1809.9|1804.5|1810.16|1804.76|1809.64|1804.24|34
1654775550000|2022-06-09 11:52:30|1809.88|1804.48|1809.8|1804.4|1809.95|1804.55|1809.79|1804.39|33
1654775560000|2022-06-09 11:52:40|1809.81|1804.41|1809.97|1804.57|1810.05|1804.65|1809.81|1804.41|33
1654775570000|2022-06-09 11:52:50|1810|1804.6|1810.02|1804.62|1810.04|1804.64|1809.81|1804.41|26
1654775580000|2022-06-09 11:53:00|1810.03|1804.63|1809.24|1803.84|1810.04|1804.64|1809.24|1803.84|31
1654775590000|2022-06-09 11:53:10|1809.07|1803.67|1810.06|1804.66|1810.17|1804.77|1809.07|1803.67|34
1654775600000|2022-06-09 11:53:20|1810.05|1804.65|1810.06|1804.66|1810.15|1804.75|1809.97|1804.57|30
1654775610000|2022-06-09 11:53:30|1810.08|1804.68|1809.94|1804.54|1810.12|1804.72|1809.86|1804.46|33
1654775620000|2022-06-09 11:53:40|1809.95|1804.55|1809.95|1804.55|1810.04|1804.64|1809.91|1804.51|24
1654775630000|2022-06-09 11:53:50|1809.96|1804.56|1809.88|1804.48|1810.04|1804.64|1809.88|1804.48|26
1654775640000|2022-06-09 11:54:00|1809.9|1804.5|1809.38|1803.98|1809.98|1804.58|1809.38|1803.98|33
1654775650000|2022-06-09 11:54:10|1809.42|1804.02|1809.26|1803.86|1809.55|1804.15|1809.21|1803.81|33
1654775660000|2022-06-09 11:54:20|1809.25|1803.85|1809.3|1803.9|1809.35|1803.95|1809.25|1803.85|26
1654775670000|2022-06-09 11:54:30|1809.27|1803.87|1808.81|1803.41|1809.45|1804.05|1808.8|1803.4|26
1654775680000|2022-06-09 11:54:40|1808.78|1803.38|1808.62|1803.22|1808.78|1803.38|1808.56|1803.16|29
1654775690000|2022-06-09 11:54:50|1808.6|1803.2|1808.54|1803.14|1808.68|1803.28|1808.51|1803.11|33
1654775700000|2022-06-09 11:55:00|1808.57|1803.17|1808.02|1802.62|1808.64|1803.24|1808|1802.6|30
1654775710000|2022-06-09 11:55:10|1808.01|1802.61|1808.37|1802.97|1808.73|1803.33|1808.01|1802.61|30
1654775720000|2022-06-09 11:55:20|1808.35|1802.95|1807.04|1801.64|1808.48|1803.08|1806.93|1801.53|32
1654775730000|2022-06-09 11:55:30|1807.4|1802|1806.14|1800.74|1807.51|1802.11|1806.14|1800.74|35
1654775740000|2022-06-09 11:55:40|1806.23|1800.83|1804.62|1799.22|1806.23|1800.83|1804.62|1799.22|36
1654775750000|2022-06-09 11:55:50|1804.68|1799.28|1804.43|1799.03|1805.24|1799.84|1804.33|1798.93|35
1654775760000|2022-06-09 11:56:00|1804.22|1798.82|1805.54|1800.14|1805.54|1800.14|1804.22|1798.82|40
1654775770000|2022-06-09 11:56:10|1805.72|1800.32|1806.72|1801.32|1806.75|1801.35|1805.72|1800.32|33
1654775780000|2022-06-09 11:56:20|1806.76|1801.36|1805.53|1800.13|1806.76|1801.36|1805.46|1800.06|39
1654775790000|2022-06-09 11:56:30|1805.52|1800.12|1805.39|1799.99|1805.53|1800.13|1805.25|1799.85|36
1654775800000|2022-06-09 11:56:40|1805.35|1799.95|1805.24|1799.84|1805.47|1800.07|1805.19|1799.79|34
1654775810000|2022-06-09 11:56:50|1805.25|1799.85|1806|1800.6|1806.03|1800.63|1805.08|1799.68|38
1654775820000|2022-06-09 11:57:00|1806.28|1800.88|1806.49|1801.09|1806.49|1801.09|1806.11|1800.71|36
1654775830000|2022-06-09 11:57:10|1806.52|1801.12|1806.92|1801.52|1806.94|1801.54|1806.27|1800.87|37
1654775840000|2022-06-09 11:57:20|1806.9|1801.5|1805.37|1799.97|1807.11|1801.71|1805.37|1799.97|39
1654775850000|2022-06-09 11:57:30|1805.52|1800.12|1806.22|1800.82|1806.53|1801.13|1805.52|1800.12|35
1654775860000|2022-06-09 11:57:40|1806.23|1800.83|1806.23|1800.83|1806.52|1801.12|1806.09|1800.69|36
1654775870000|2022-06-09 11:57:50|1806.22|1800.82|1805.68|1800.28|1806.42|1801.02|1805.55|1800.15|35
1654775880000|2022-06-09 11:58:00|1805.7|1800.3|1805.08|1799.68|1805.78|1800.38|1804.87|1799.47|37
1654775890000|2022-06-09 11:58:10|1804.87|1799.47|1805.07|1799.67|1805.51|1800.11|1804.76|1799.36|35
1654775900000|2022-06-09 11:58:20|1805.06|1799.66|1805.71|1800.31|1805.81|1800.41|1805.02|1799.62|33
1654775910000|2022-06-09 11:58:30|1805.47|1800.07|1805.19|1799.79|1805.54|1800.14|1805.16|1799.76|30
1654775920000|2022-06-09 11:58:40|1805.17|1799.77|1805.64|1800.24|1805.77|1800.37|1805.16|1799.76|36
1654775930000|2022-06-09 11:58:50|1805.68|1800.28|1805.27|1799.87|1805.72|1800.32|1805.19|1799.79|31
1654775940000|2022-06-09 11:59:00|1805.31|1799.91|1805.56|1800.16|1805.59|1800.19|1805.24|1799.84|33
1654775950000|2022-06-09 11:59:10|1805.55|1800.15|1805.61|1800.21|1805.77|1800.37|1805.5|1800.1|30
1654775960000|2022-06-09 11:59:20|1805.63|1800.23|1805.61|1800.21|1805.69|1800.29|1805.52|1800.12|30
1654775970000|2022-06-09 11:59:30|1805.6|1800.2|1806.05|1800.65|1806.3|1800.9|1805.59|1800.19|32
1654775980000|2022-06-09 11:59:40|1805.98|1800.58|1805.72|1800.32|1806.08|1800.68|1805.61|1800.21|34
1654775990000|2022-06-09 11:59:50|1806.01|1800.61|1805.99|1800.59|1806.07|1800.67|1805.91|1800.51|31
1654776000000|2022-06-09 12:00:00|1805.98|1800.58|1805.75|1800.35|1805.98|1800.58|1805.04|1799.64|36
1654776010000|2022-06-09 12:00:10|1805.76|1800.36|1806.19|1800.79|1806.24|1800.84|1805.75|1800.35|30
1654776020000|2022-06-09 12:00:20|1806.25|1800.85|1806.2|1800.8|1806.49|1801.09|1805.97|1800.57|37
1654776030000|2022-06-09 12:00:30|1806.21|1800.81|1806.14|1800.74|1806.23|1800.83|1805.7|1800.3|36
1654776040000|2022-06-09 12:00:40|1806.11|1800.71|1806.42|1801.02|1806.42|1801.02|1806.05|1800.65|30
1654776050000|2022-06-09 12:00:50|1806.49|1801.09|1807.41|1802.01|1807.41|1802.01|1806.49|1801.09|33
1654776060000|2022-06-09 12:01:00|1807.42|1802.02|1808.31|1802.91|1808.31|1802.91|1807.38|1801.98|37
1654776070000|2022-06-09 12:01:10|1808.2|1802.8|1807.52|1802.12|1808.35|1802.95|1807.34|1801.94|35
1654776080000|2022-06-09 12:01:20|1807.51|1802.11|1806.62|1801.22|1807.53|1802.13|1806.62|1801.22|36
1654776090000|2022-06-09 12:01:30|1806.61|1801.21|1807.35|1801.95|1807.41|1802.01|1806.61|1801.21|30
1654776100000|2022-06-09 12:01:40|1807.28|1801.88|1807.18|1801.78|1807.4|1802|1806.95|1801.55|39
1654776110000|2022-06-09 12:01:50|1807.14|1801.74|1807.08|1801.68|1807.2|1801.8|1806.91|1801.51|29
1654776120000|2022-06-09 12:02:00|1807.09|1801.69|1807.4|1802|1807.45|1802.05|1806.94|1801.54|36
1654776130000|2022-06-09 12:02:10|1807.43|1802.03|1807.57|1802.17|1807.62|1802.22|1807.32|1801.92|33
1654776140000|2022-06-09 12:02:20|1807.58|1802.18|1807.77|1802.37|1807.77|1802.37|1807.18|1801.78|33
1654776150000|2022-06-09 12:02:30|1807.79|1802.39|1807.99|1802.59|1808|1802.6|1807.58|1802.18|37
1654776160000|2022-06-09 12:02:40|1808.05|1802.65|1807.52|1802.12|1808.08|1802.68|1807.41|1802.01|34
1654776170000|2022-06-09 12:02:50|1807.55|1802.15|1808.31|1802.91|1808.35|1802.95|1807.52|1802.12|36
1654776180000|2022-06-09 12:03:00|1808.32|1802.92|1807.98|1802.58|1808.32|1802.92|1807.81|1802.41|33
1654776190000|2022-06-09 12:03:10|1808|1802.6|1808.78|1803.38|1808.79|1803.39|1807.99|1802.59|31
1654776200000|2022-06-09 12:03:20|1808.82|1803.42|1808.73|1803.33|1808.83|1803.43|1808.47|1803.07|37
1654776210000|2022-06-09 12:03:30|1808.79|1803.39|1808.48|1803.08|1808.99|1803.59|1808.46|1803.06|31
1654776220000|2022-06-09 12:03:40|1808.47|1803.07|1809.64|1804.24|1809.64|1804.24|1808.47|1803.07|37
1654776230000|2022-06-09 12:03:50|1809.55|1804.15|1809.69|1804.29|1809.69|1804.29|1809.55|1804.15|24
1654776240000|2022-06-09 12:04:00|1809.83|1804.43|1810.46|1805.06|1810.72|1805.32|1809.83|1804.43|33
1654776250000|2022-06-09 12:04:10|1810.5|1805.1|1810.81|1805.41|1811.27|1805.87|1810.5|1805.1|37
1654776260000|2022-06-09 12:04:20|1810.83|1805.43|1810.35|1804.95|1810.83|1805.43|1809.83|1804.43|36
1654776270000|2022-06-09 12:04:30|1810.3|1804.9|1810.75|1805.35|1810.99|1805.59|1810.3|1804.9|24
1654776280000|2022-06-09 12:04:40|1811.11|1805.71|1811.12|1805.72|1811.14|1805.74|1811|1805.6|21
1654776290000|2022-06-09 12:04:50|1811.08|1805.68|1810.86|1805.46|1811.15|1805.75|1810.8|1805.4|18
1654776300000|2022-06-09 12:05:00|1810.89|1805.49|1810.31|1804.91|1810.96|1805.56|1810.24|1804.84|27
1654776310000|2022-06-09 12:05:10|1810.33|1804.93|1810.46|1805.06|1810.46|1805.06|1810.25|1804.85|26
1654776320000|2022-06-09 12:05:20|1810.45|1805.05|1810.47|1805.07|1810.51|1805.11|1810.43|1805.03|17
1654776330000|2022-06-09 12:05:30|1810.5|1805.1|1811.03|1805.63|1811.03|1805.63|1810.38|1804.98|26
1654776340000|2022-06-09 12:05:40|1811.08|1805.68|1811.15|1805.75|1811.23|1805.83|1810.99|1805.59|14
1654776350000|2022-06-09 12:05:50|1811.12|1805.72|1811.63|1806.23|1811.63|1806.23|1811.05|1805.65|27
1654776360000|2022-06-09 12:06:00|1811.6|1806.2|1811.37|1805.97|1811.6|1806.2|1811.06|1805.66|28
1654776370000|2022-06-09 12:06:10|1811.36|1805.96|1811.32|1805.92|1811.53|1806.13|1811.32|1805.92|33
1654776380000|2022-06-09 12:06:20|1811.41|1806.01|1811.47|1806.07|1811.54|1806.14|1811.39|1805.99|26
1654776390000|2022-06-09 12:06:30|1811.43|1806.03|1811.54|1806.14|1811.58|1806.18|1811.43|1806.03|24
1654776400000|2022-06-09 12:06:40|1811.52|1806.12|1811.59|1806.19|1812.06|1806.66|1811.49|1806.09|25
1654776410000|2022-06-09 12:06:50|1811.72|1806.32|1811.98|1806.58|1812.18|1806.78|1811.72|1806.32|29
1654776420000|2022-06-09 12:07:00|1811.97|1806.57|1811.82|1806.42|1812.14|1806.74|1811.72|1806.32|25
1654776430000|2022-06-09 12:07:10|1811.86|1806.46|1811.72|1806.32|1812.18|1806.78|1811.62|1806.22|25
1654776440000|2022-06-09 12:07:20|1811.73|1806.33|1812.34|1806.94|1812.42|1807.02|1811.73|1806.33|26
1654776450000|2022-06-09 12:07:30|1812.35|1806.95|1812.2|1806.8|1812.39|1806.99|1812.15|1806.75|15
1654776460000|2022-06-09 12:07:40|1812.27|1806.87|1812.12|1806.72|1812.27|1806.87|1812|1806.6|21
1654776470000|2022-06-09 12:07:50|1812.11|1806.71|1811.16|1805.76|1812.14|1806.74|1811.16|1805.76|31
1654776480000|2022-06-09 12:08:00|1811.19|1805.79|1810.91|1805.51|1811.28|1805.88|1810.15|1804.75|31
1654776490000|2022-06-09 12:08:10|1810.88|1805.48|1810.64|1805.24|1810.92|1805.52|1810.64|1805.24|29
1654776500000|2022-06-09 12:08:20|1810.44|1805.04|1810.64|1805.24|1810.64|1805.24|1810.15|1804.75|34
1654776510000|2022-06-09 12:08:30|1810.62|1805.22|1809.86|1804.46|1810.64|1805.24|1809.8|1804.4|28
1654776520000|2022-06-09 12:08:40|1809.95|1804.55|1809.43|1804.03|1809.97|1804.57|1809.42|1804.02|27
1654776530000|2022-06-09 12:08:50|1809.35|1803.95|1809.15|1803.75|1809.46|1804.06|1809.04|1803.64|29
1654776540000|2022-06-09 12:09:00|1809.06|1803.66|1809.19|1803.79|1809.39|1803.99|1808.95|1803.55|29
1654776550000|2022-06-09 12:09:10|1809.38|1803.98|1809.84|1804.44|1809.9|1804.5|1809.38|1803.98|27
1654776560000|2022-06-09 12:09:20|1809.85|1804.45|1810.05|1804.65|1810.06|1804.66|1809.72|1804.32|27
1654776570000|2022-06-09 12:09:30|1810.06|1804.66|1810.08|1804.68|1810.41|1805.01|1809.98|1804.58|38
1654776580000|2022-06-09 12:09:40|1810.04|1804.64|1810|1804.6|1810.16|1804.76|1809.92|1804.52|24
1654776590000|2022-06-09 12:09:50|1809.99|1804.59|1810.04|1804.64|1810.09|1804.69|1809.92|1804.52|31
1654776600000|2022-06-09 12:10:00|1810.03|1804.63|1809.64|1804.24|1810.03|1804.63|1809.27|1803.87|25
1654776610000|2022-06-09 12:10:10|1809.65|1804.25|1810.09|1804.69|1810.23|1804.83|1809.65|1804.25|28
1654776620000|2022-06-09 12:10:20|1810.11|1804.71|1810.35|1804.95|1810.67|1805.27|1810.08|1804.68|30
1654776630000|2022-06-09 12:10:30|1810.34|1804.94|1809.76|1804.36|1810.56|1805.16|1809.76|1804.36|24
1654776640000|2022-06-09 12:10:40|1809.75|1804.35|1809.72|1804.32|1809.86|1804.46|1809.62|1804.22|30
1654776650000|2022-06-09 12:10:50|1809.74|1804.34|1809.77|1804.37|1809.78|1804.38|1809.71|1804.31|19
1654776660000|2022-06-09 12:11:00|1809.81|1804.41|1809.84|1804.44|1809.89|1804.49|1808.9|1803.5|37
1654776670000|2022-06-09 12:11:10|1809.8|1804.4|1809.94|1804.54|1809.94|1804.54|1809.74|1804.34|25
1654776680000|2022-06-09 12:11:20|1809.97|1804.57|1809.91|1804.51|1810|1804.6|1809.65|1804.25|19
1654776690000|2022-06-09 12:11:30|1809.93|1804.53|1809.63|1804.23|1809.94|1804.54|1809.58|1804.18|29
1654776700000|2022-06-09 12:11:40|1809.62|1804.22|1808.48|1803.08|1809.66|1804.26|1808.45|1803.05|33
1654776710000|2022-06-09 12:11:50|1808.66|1803.26|1809.44|1804.04|1809.44|1804.04|1808.66|1803.26|27
1654776720000|2022-06-09 12:12:00|1809.41|1804.01|1809.28|1803.88|1809.41|1804.01|1809.2|1803.8|26
1654776730000|2022-06-09 12:12:10|1809.3|1803.9|1809.05|1803.65|1809.33|1803.93|1809.05|1803.65|25
1654776740000|2022-06-09 12:12:20|1809.04|1803.64|1808.59|1803.19|1809.07|1803.67|1808.59|1803.19|23
1654776750000|2022-06-09 12:12:30|1808.55|1803.15|1808.49|1803.09|1808.74|1803.34|1808.49|1803.09|22
1654776760000|2022-06-09 12:12:40|1808.47|1803.07|1808.45|1803.05|1808.56|1803.16|1808.37|1802.97|15
1654776770000|2022-06-09 12:12:50|1808.43|1803.03|1808.49|1803.09|1808.49|1803.09|1808.43|1803.03|18
1654776780000|2022-06-09 12:13:00|1808.45|1803.05|1808.36|1802.96|1808.49|1803.09|1808.3|1802.9|21
1654776790000|2022-06-09 12:13:10|1808.38|1802.98|1807.55|1802.15|1808.39|1802.99|1807.52|1802.12|30
1654776800000|2022-06-09 12:13:20|1807.63|1802.23|1807.12|1801.72|1807.64|1802.24|1807.12|1801.72|29
1654776810000|2022-06-09 12:13:30|1807.11|1801.71|1807.1|1801.7|1807.16|1801.76|1806.76|1801.36|29
1654776820000|2022-06-09 12:13:40|1807.15|1801.75|1806.78|1801.38|1807.15|1801.75|1806.67|1801.27|29
1654776830000|2022-06-09 12:13:50|1806.8|1801.4|1806.85|1801.45|1806.87|1801.47|1806.71|1801.31|21
1654776840000|2022-06-09 12:14:00|1806.78|1801.38|1806.2|1800.8|1806.79|1801.39|1805.8|1800.4|33
1654776850000|2022-06-09 12:14:10|1806.24|1800.84|1806.59|1801.19|1806.63|1801.23|1806.19|1800.79|32
1654776860000|2022-06-09 12:14:20|1806.44|1801.04|1806.97|1801.57|1807.43|1802.03|1806.38|1800.98|35
1654776870000|2022-06-09 12:14:30|1807.04|1801.64|1806.52|1801.12|1807.12|1801.72|1806.45|1801.05|36
1654776880000|2022-06-09 12:14:40|1806.41|1801.01|1807.57|1802.17|1807.68|1802.28|1806.41|1801.01|32
1654776890000|2022-06-09 12:14:50|1807.63|1802.23|1808.42|1803.02|1808.52|1803.12|1807.53|1802.13|33
1654776900000|2022-06-09 12:15:00|1808.34|1802.94|1806.27|1800.87|1808.43|1803.03|1806.25|1800.85|35
1654776910000|2022-06-09 12:15:10|1806.29|1800.89|1806.07|1800.67|1806.37|1800.97|1806.07|1800.67|32
1654776920000|2022-06-09 12:15:20|1806.14|1800.74|1806.02|1800.62|1806.47|1801.07|1805.84|1800.44|35
1654776930000|2022-06-09 12:15:30|1806.03|1800.63|1805.26|1799.86|1806.03|1800.63|1804.79|1799.39|33
1654776940000|2022-06-09 12:15:40|1805.21|1799.81|1806.21|1800.81|1806.38|1800.98|1805.21|1799.81|35
1654776950000|2022-06-09 12:15:50|1806.22|1800.82|1805.55|1800.15|1806.31|1800.91|1805.55|1800.15|33
1654776960000|2022-06-09 12:16:00|1805.44|1800.04|1805|1799.6|1806.21|1800.81|1804.69|1799.29|37
1654776970000|2022-06-09 12:16:10|1805.02|1799.62|1801.92|1796.52|1805.04|1799.64|1801.92|1796.52|39
1654776980000|2022-06-09 12:16:20|1802.01|1796.61|1803.33|1797.93|1803.77|1798.37|1801.68|1796.28|38
1654776990000|2022-06-09 12:16:30|1803.68|1798.28|1803.65|1798.25|1804.12|1798.72|1803.54|1798.14|35
1654777000000|2022-06-09 12:16:40|1803.66|1798.26|1802.29|1796.89|1803.67|1798.27|1802.01|1796.61|38
1654777010000|2022-06-09 12:16:50|1801.99|1796.59|1803.03|1797.63|1803.1|1797.7|1801.93|1796.53|38
1654777020000|2022-06-09 12:17:00|1803.04|1797.64|1804.07|1798.67|1804.07|1798.67|1802.62|1797.22|35
1654777030000|2022-06-09 12:17:10|1803.81|1798.41|1804.29|1798.89|1804.36|1798.96|1803.81|1798.41|34
1654777040000|2022-06-09 12:17:20|1804.21|1798.81|1804.89|1799.49|1804.89|1799.49|1804.19|1798.79|33
1654777050000|2022-06-09 12:17:30|1804.97|1799.57|1804.08|1798.68|1805.22|1799.82|1804.08|1798.68|37
1654777060000|2022-06-09 12:17:40|1803.98|1798.58|1804.05|1798.65|1804.14|1798.74|1803.93|1798.53|34
1654777070000|2022-06-09 12:17:50|1804.02|1798.62|1802.28|1796.88|1804.08|1798.68|1802.13|1796.73|38
1654777080000|2022-06-09 12:18:00|1802.54|1797.14|1803.89|1798.49|1804.27|1798.87|1802.36|1796.96|38
1654777090000|2022-06-09 12:18:10|1803.73|1798.33|1802.39|1796.99|1803.9|1798.5|1802.36|1796.96|37
1654777100000|2022-06-09 12:18:20|1802.36|1796.96|1802.77|1797.37|1802.82|1797.42|1802.36|1796.96|37
1654777110000|2022-06-09 12:18:30|1802.78|1797.38|1803.53|1798.13|1804|1798.6|1802.78|1797.38|32
1654777120000|2022-06-09 12:18:40|1803.51|1798.11|1803.27|1797.87|1803.75|1798.35|1803.01|1797.61|31
1654777130000|2022-06-09 12:18:50|1803.28|1797.88|1802.66|1797.26|1803.35|1797.95|1802.58|1797.18|33
1654777140000|2022-06-09 12:19:00|1802.69|1797.29|1801.98|1796.58|1802.91|1797.51|1801.84|1796.44|35
1654777150000|2022-06-09 12:19:10|1801.96|1796.56|1801.64|1796.24|1802.01|1796.61|1801.51|1796.11|33
1654777160000|2022-06-09 12:19:20|1801.59|1796.19|1800.87|1795.47|1801.86|1796.46|1800.5|1795.1|36
1654777170000|2022-06-09 12:19:30|1800.92|1795.52|1800.64|1795.24|1801.25|1795.85|1800.6|1795.2|36
1654777180000|2022-06-09 12:19:40|1800.53|1795.13|1799.91|1794.51|1800.96|1795.56|1799.91|1794.51|37
1654777190000|2022-06-09 12:19:50|1799.85|1794.45|1800.25|1794.85|1800.62|1795.22|1799.41|1794.01|38
1654777200000|2022-06-09 12:20:00|1800.36|1794.96|1800.97|1795.57|1801.5|1796.1|1800.36|1794.96|36
1654777210000|2022-06-09 12:20:10|1801.01|1795.61|1800.27|1794.87|1801.64|1796.24|1800.22|1794.82|37
1654777220000|2022-06-09 12:20:20|1800.25|1794.85|1800.89|1795.49|1800.9|1795.5|1800.24|1794.84|35
1654777230000|2022-06-09 12:20:30|1800.97|1795.57|1801.2|1795.8|1801.5|1796.1|1800.93|1795.53|35
1654777240000|2022-06-09 12:20:40|1801.19|1795.79|1802.21|1796.81|1802.51|1797.11|1801.19|1795.79|32
1654777250000|2022-06-09 12:20:50|1802.13|1796.73|1801.1|1795.7|1802.16|1796.76|1800.35|1794.95|36
1654777260000|2022-06-09 12:21:00|1801.58|1796.18|1801.09|1795.69|1802.01|1796.61|1800.82|1795.42|38
1654777270000|2022-06-09 12:21:10|1801.01|1795.61|1803.09|1797.69|1803.18|1797.78|1800.84|1795.44|38
1654777280000|2022-06-09 12:21:20|1803.19|1797.79|1801.21|1795.81|1803.33|1797.93|1800.6|1795.2|36
1654777290000|2022-06-09 12:21:30|1801.17|1795.77|1800.76|1795.36|1801.17|1795.77|1800.38|1794.98|33
1654777300000|2022-06-09 12:21:40|1800.79|1795.39|1801|1795.6|1801.52|1796.12|1800.79|1795.39|36
1654777310000|2022-06-09 12:21:50|1800.85|1795.45|1799.63|1794.23|1800.93|1795.53|1799.63|1794.23|36
1654777320000|2022-06-09 12:22:00|1799.45|1794.05|1799.02|1793.62|1800.71|1795.31|1798.13|1792.73|37
1654777330000|2022-06-09 12:22:10|1799.16|1793.76|1798.96|1793.56|1799.54|1794.14|1798.15|1792.75|38
1654777340000|2022-06-09 12:22:20|1798.76|1793.36|1798.27|1792.87|1798.76|1793.36|1797.92|1792.52|36
1654777350000|2022-06-09 12:22:30|1798.32|1792.92|1796|1790.6|1798.32|1792.92|1795.48|1790.08|38
1654777360000|2022-06-09 12:22:40|1795.84|1790.44|1797.73|1792.33|1797.73|1792.33|1795.81|1790.41|35
1654777370000|2022-06-09 12:22:50|1797.87|1792.47|1799.45|1794.05|1799.51|1794.11|1797.6|1792.2|37
1654777380000|2022-06-09 12:23:00|1799.52|1794.12|1799.92|1794.52|1800.96|1795.56|1798.74|1793.34|39
1654777390000|2022-06-09 12:23:10|1799.66|1794.26|1800.91|1795.51|1801.5|1796.1|1799.41|1794.01|39
1654777400000|2022-06-09 12:23:20|1800.88|1795.48|1799.63|1794.23|1801.19|1795.79|1799.53|1794.13|39
1654777410000|2022-06-09 12:23:30|1799.61|1794.21|1797.33|1791.93|1799.69|1794.29|1797.21|1791.81|38
1654777420000|2022-06-09 12:23:40|1797.26|1791.86|1798.81|1793.41|1798.81|1793.41|1797.12|1791.72|40
1654777430000|2022-06-09 12:23:50|1798.79|1793.39|1797.93|1792.53|1799.42|1794.02|1797.75|1792.35|37
1654777440000|2022-06-09 12:24:00|1798.18|1792.78|1799.59|1794.19|1800.05|1794.65|1797.96|1792.56|37
1654777450000|2022-06-09 12:24:10|1799.87|1794.47|1799.74|1794.34|1799.99|1794.59|1798.78|1793.38|38
1654777460000|2022-06-09 12:24:20|1799.97|1794.57|1798.9|1793.5|1799.97|1794.57|1798.83|1793.43|36
1654777470000|2022-06-09 12:24:30|1799.02|1793.62|1798.06|1792.66|1799.02|1793.62|1798.01|1792.61|36
1654777480000|2022-06-09 12:24:40|1798.09|1792.69|1798.04|1792.64|1798.09|1792.69|1797.14|1791.74|37
1654777490000|2022-06-09 12:24:50|1798.02|1792.62|1798.36|1792.96|1798.6|1793.2|1798.02|1792.62|34
1654777500000|2022-06-09 12:25:00|1798.2|1792.8|1798.43|1793.03|1798.66|1793.26|1797.33|1791.93|38
1654777510000|2022-06-09 12:25:10|1798.58|1793.18|1799.39|1793.99|1800.1|1794.7|1798.4|1793|32
1654777520000|2022-06-09 12:25:20|1799.54|1794.14|1799.98|1794.58|1800.78|1795.38|1799.45|1794.05|36
1654777530000|2022-06-09 12:25:30|1800|1794.6|1800.32|1794.92|1800.32|1794.92|1799.45|1794.05|31
1654777540000|2022-06-09 12:25:40|1800.17|1794.77|1800.85|1795.45|1800.85|1795.45|1800.17|1794.77|28
1654777550000|2022-06-09 12:25:50|1800.78|1795.38|1801.54|1796.14|1801.97|1796.57|1800.78|1795.38|32
1654777560000|2022-06-09 12:26:00|1801.62|1796.22|1801.54|1796.14|1802.66|1797.26|1801.22|1795.82|35
1654777570000|2022-06-09 12:26:10|1801.58|1796.18|1800.68|1795.28|1801.58|1796.18|1799.83|1794.43|36
1654777580000|2022-06-09 12:26:20|1801.14|1795.74|1800.69|1795.29|1801.42|1796.02|1800.29|1794.89|36
1654777590000|2022-06-09 12:26:30|1801.05|1795.65|1799.93|1794.53|1801.24|1795.84|1799.66|1794.26|33
1654777600000|2022-06-09 12:26:40|1799.88|1794.48|1801.84|1796.44|1801.85|1796.45|1799.77|1794.37|36
1654777610000|2022-06-09 12:26:50|1801.86|1796.46|1800.65|1795.25|1801.9|1796.5|1800.54|1795.14|36
1654777620000|2022-06-09 12:27:00|1800.62|1795.22|1799.87|1794.47|1800.87|1795.47|1799.82|1794.42|37
1654777630000|2022-06-09 12:27:10|1799.98|1794.58|1800|1794.6|1800.1|1794.7|1799.72|1794.32|37
1654777640000|2022-06-09 12:27:20|1799.98|1794.58|1799.74|1794.34|1800.4|1795|1799.46|1794.06|35
1654777650000|2022-06-09 12:27:30|1799.73|1794.33|1799.33|1793.93|1799.74|1794.34|1799.22|1793.82|31
1654777660000|2022-06-09 12:27:40|1799.35|1793.95|1800.11|1794.71|1800.11|1794.71|1799.29|1793.89|29
1654777670000|2022-06-09 12:27:50|1800.18|1794.78|1801.17|1795.77|1801.17|1795.77|1799.81|1794.41|32
1654777680000|2022-06-09 12:28:00|1801.03|1795.63|1801.09|1795.69|1801.13|1795.73|1799.98|1794.58|37
1654777690000|2022-06-09 12:28:10|1801.11|1795.71|1801.19|1795.79|1801.23|1795.83|1800.18|1794.78|38
1654777700000|2022-06-09 12:28:20|1801.31|1795.91|1800.72|1795.32|1801.31|1795.91|1800.18|1794.78|39
1654777710000|2022-06-09 12:28:30|1800.82|1795.42|1800.89|1795.49|1801.11|1795.71|1800.17|1794.77|36
1654777720000|2022-06-09 12:28:40|1800.78|1795.38|1801.37|1795.97|1801.37|1795.97|1800.75|1795.35|31
1654777730000|2022-06-09 12:28:50|1801.31|1795.91|1801.58|1796.18|1801.65|1796.25|1800.38|1794.98|31
1654777740000|2022-06-09 12:29:00|1801.72|1796.32|1803.68|1798.28|1803.84|1798.44|1801.58|1796.18|38
1654777750000|2022-06-09 12:29:10|1803.73|1798.33|1803.55|1798.15|1804.09|1798.69|1803.43|1798.03|34
1654777760000|2022-06-09 12:29:20|1803.54|1798.14|1801.92|1796.52|1803.56|1798.16|1801.83|1796.43|35
1654777770000|2022-06-09 12:29:30|1801.89|1796.49|1803.53|1798.13|1803.65|1798.25|1801.87|1796.47|33
1654777780000|2022-06-09 12:29:40|1803.5|1798.1|1803.65|1798.25|1804.47|1799.07|1803.22|1797.82|33
1654777790000|2022-06-09 12:29:50|1803.54|1798.14|1804.28|1798.88|1804.49|1799.09|1803.45|1798.05|36
1654777800000|2022-06-09 12:30:00|1804.26|1798.86|1803.44|1798.04|1804.4|1799|1802.55|1797.15|40
1654777810000|2022-06-09 12:30:10|1803.52|1798.12|1803.96|1798.56|1804.12|1798.72|1803.44|1798.04|37
1654777820000|2022-06-09 12:30:20|1803.97|1798.57|1801.64|1796.24|1803.97|1798.57|1801.27|1795.87|38
1654777830000|2022-06-09 12:30:30|1801.86|1796.46|1801.95|1796.55|1802.79|1797.39|1801.86|1796.46|39
1654777840000|2022-06-09 12:30:40|1801.74|1796.34|1801.65|1796.25|1801.75|1796.35|1801.37|1795.97|36
1654777850000|2022-06-09 12:30:50|1801.67|1796.27|1800.6|1795.2|1801.71|1796.31|1800.58|1795.18|33
1654777860000|2022-06-09 12:31:00|1800.84|1795.44|1799.92|1794.52|1800.84|1795.44|1799.88|1794.48|37
1654777870000|2022-06-09 12:31:10|1799.99|1794.59|1800.41|1795.01|1800.41|1795.01|1799.72|1794.32|35
1654777880000|2022-06-09 12:31:20|1800.44|1795.04|1801.71|1796.31|1802.05|1796.65|1800.44|1795.04|40
1654777890000|2022-06-09 12:31:30|1801.73|1796.33|1801.51|1796.11|1801.73|1796.33|1800.89|1795.49|37
1654777900000|2022-06-09 12:31:40|1801.49|1796.09|1802.34|1796.94|1802.52|1797.12|1801.47|1796.07|35
1654777910000|2022-06-09 12:31:50|1802.37|1796.97|1802.93|1797.53|1803.43|1798.03|1802.35|1796.95|34
1654777920000|2022-06-09 12:32:00|1802.98|1797.58|1802.98|1797.58|1803.26|1797.86|1802.7|1797.3|36
1654777930000|2022-06-09 12:32:10|1802.94|1797.54|1803.18|1797.78|1803.31|1797.91|1802.41|1797.01|40
1654777940000|2022-06-09 12:32:20|1803.16|1797.76|1802.76|1797.36|1803.29|1797.89|1802.47|1797.07|38
1654777950000|2022-06-09 12:32:30|1802.67|1797.27|1801.21|1795.81|1802.9|1797.5|1801.21|1795.81|36
1654777960000|2022-06-09 12:32:40|1801.09|1795.69|1800.6|1795.2|1801.43|1796.03|1800.56|1795.16|36
1654777970000|2022-06-09 12:32:50|1800.57|1795.17|1800.34|1794.94|1800.75|1795.35|1800.33|1794.93|33
1654777980000|2022-06-09 12:33:00|1800.33|1794.93|1799.99|1794.59|1800.36|1794.96|1799.56|1794.16|32
1654777990000|2022-06-09 12:33:10|1800|1794.6|1800.71|1795.31|1800.92|1795.52|1799.54|1794.14|35
1654778000000|2022-06-09 12:33:20|1800.79|1795.39|1801.65|1796.25|1802.01|1796.61|1800.78|1795.38|28
1654778010000|2022-06-09 12:33:30|1801.71|1796.31|1801.5|1796.1|1801.93|1796.53|1800.82|1795.42|38
1654778020000|2022-06-09 12:33:40|1801.48|1796.08|1801.43|1796.03|1802.34|1796.94|1801.4|1796|37
1654778030000|2022-06-09 12:33:50|1801.44|1796.04|1801.5|1796.1|1801.84|1796.44|1801.36|1795.96|35
1654778040000|2022-06-09 12:34:00|1801.49|1796.09|1801.08|1795.68|1801.49|1796.09|1800.71|1795.31|33
1654778050000|2022-06-09 12:34:10|1800.97|1795.57|1800.02|1794.62|1801.63|1796.23|1800|1794.6|38
1654778060000|2022-06-09 12:34:20|1800.03|1794.63|1800.04|1794.64|1801.27|1795.87|1799.75|1794.35|34
1654778070000|2022-06-09 12:34:30|1799.87|1794.47|1799.99|1794.59|1800.24|1794.84|1798.33|1792.93|39
1654778080000|2022-06-09 12:34:40|1799.88|1794.48|1799.9|1794.5|1800.1|1794.7|1799.59|1794.19|36
1654778090000|2022-06-09 12:34:50|1799.96|1794.56|1799.3|1793.9|1800.27|1794.87|1799.3|1793.9|37
1654778100000|2022-06-09 12:35:00|1799.28|1793.88|1799.84|1794.44|1800.02|1794.62|1798.77|1793.37|33
1654778110000|2022-06-09 12:35:10|1799.83|1794.43|1800.52|1795.12|1800.54|1795.14|1799.69|1794.29|37
1654778120000|2022-06-09 12:35:20|1800.58|1795.18|1799.08|1793.68|1801.22|1795.82|1799.08|1793.68|35
1654778130000|2022-06-09 12:35:30|1799.37|1793.97|1799.5|1794.1|1799.66|1794.26|1798.89|1793.49|38
1654778140000|2022-06-09 12:35:40|1799.45|1794.05|1798.85|1793.45|1799.52|1794.12|1798.3|1792.9|39
1654778150000|2022-06-09 12:35:50|1798.71|1793.31|1797.8|1792.4|1798.81|1793.41|1797.8|1792.4|35
1654778160000|2022-06-09 12:36:00|1797.77|1792.37|1798.6|1793.2|1798.74|1793.34|1797.69|1792.29|35
1654778170000|2022-06-09 12:36:10|1798.55|1793.15|1798.75|1793.35|1798.92|1793.52|1798.1|1792.7|34
1654778180000|2022-06-09 12:36:20|1798.68|1793.28|1797.37|1791.97|1798.8|1793.4|1797.26|1791.86|34
1654778190000|2022-06-09 12:36:30|1797.38|1791.98|1797.39|1791.99|1798|1792.6|1797.17|1791.77|34
1654778200000|2022-06-09 12:36:40|1797.18|1791.78|1797.36|1791.96|1797.43|1792.03|1796.46|1791.06|38
1654778210000|2022-06-09 12:36:50|1797.12|1791.72|1797.75|1792.35|1797.93|1792.53|1797|1791.6|35
1654778220000|2022-06-09 12:37:00|1797.62|1792.22|1796.67|1791.27|1797.62|1792.22|1796.54|1791.14|34
1654778230000|2022-06-09 12:37:10|1796.68|1791.28|1795.77|1790.37|1796.68|1791.28|1795.53|1790.13|33
1654778240000|2022-06-09 12:37:20|1795.84|1790.44|1796.25|1790.85|1796.76|1791.36|1795.84|1790.44|34
1654778250000|2022-06-09 12:37:30|1796.54|1791.14|1794.62|1789.22|1796.56|1791.16|1794.62|1789.22|33
1654778260000|2022-06-09 12:37:40|1794.64|1789.24|1793.89|1788.49|1794.64|1789.24|1792.76|1787.36|37
1654778270000|2022-06-09 12:37:50|1793.9|1788.5|1795.03|1789.63|1795.19|1789.79|1793.7|1788.3|33
1654778280000|2022-06-09 12:38:00|1794.98|1789.58|1794.76|1789.36|1795.23|1789.83|1794.43|1789.03|33
1654778290000|2022-06-09 12:38:10|1794.81|1789.41|1793.96|1788.56|1795.14|1789.74|1793.76|1788.36|33
1654778300000|2022-06-09 12:38:20|1794.04|1788.64|1794.05|1788.65|1794.05|1788.65|1793.47|1788.07|36
1654778310000|2022-06-09 12:38:30|1794.06|1788.66|1794.09|1788.69|1794.71|1789.31|1793.72|1788.32|34
1654778320000|2022-06-09 12:38:40|1794.11|1788.71|1794.31|1788.91|1794.82|1789.42|1793.97|1788.57|32
1654778330000|2022-06-09 12:38:50|1794.32|1788.92|1795.36|1789.96|1795.53|1790.13|1794.3|1788.9|36
1654778340000|2022-06-09 12:39:00|1795.35|1789.95|1796.31|1790.91|1796.4|1791|1795.35|1789.95|37
1654778350000|2022-06-09 12:39:10|1796.22|1790.82|1797.29|1791.89|1797.34|1791.94|1796.14|1790.74|33
1654778360000|2022-06-09 12:39:20|1797.24|1791.84|1797.31|1791.91|1797.71|1792.31|1796.89|1791.49|37
1654778370000|2022-06-09 12:39:30|1797.3|1791.9|1797.14|1791.74|1797.64|1792.24|1796.92|1791.52|33
1654778380000|2022-06-09 12:39:40|1797.15|1791.75|1797.15|1791.75|1797.23|1791.83|1796.99|1791.59|31
1654778390000|2022-06-09 12:39:50|1797.2|1791.8|1796.65|1791.25|1797.27|1791.87|1796.65|1791.25|35
1654778400000|2022-06-09 12:40:00|1796.49|1791.09|1796.66|1791.26|1797.33|1791.93|1796.46|1791.06|35
1654778410000|2022-06-09 12:40:10|1796.57|1791.17|1796.88|1791.48|1796.88|1791.48|1796.18|1790.78|31
1654778420000|2022-06-09 12:40:20|1796.96|1791.56|1796.53|1791.13|1797.2|1791.8|1796.51|1791.11|29
1654778430000|2022-06-09 12:40:30|1796.6|1791.2|1796.56|1791.16|1796.66|1791.26|1796.43|1791.03|31
1654778440000|2022-06-09 12:40:40|1796.44|1791.04|1796.5|1791.1|1796.5|1791.1|1795.87|1790.47|35
1654778450000|2022-06-09 12:40:50|1796.62|1791.22|1796.54|1791.14|1796.83|1791.43|1796.54|1791.14|35
1654778460000|2022-06-09 12:41:00|1796.58|1791.18|1797.3|1791.9|1797.5|1792.1|1796.54|1791.14|38
1654778470000|2022-06-09 12:41:10|1797.33|1791.93|1796.75|1791.35|1797.47|1792.07|1796.5|1791.1|34
1654778480000|2022-06-09 12:41:20|1796.89|1791.49|1796.52|1791.12|1796.91|1791.51|1796.52|1791.12|36
1654778490000|2022-06-09 12:41:30|1796.53|1791.13|1795.6|1790.2|1796.59|1791.19|1795.53|1790.13|33
1654778500000|2022-06-09 12:41:40|1795.63|1790.23|1795.24|1789.84|1795.78|1790.38|1795.03|1789.63|36
1654778510000|2022-06-09 12:41:50|1795.21|1789.81|1795.58|1790.18|1795.65|1790.25|1795.04|1789.64|28
1654778520000|2022-06-09 12:42:00|1795.59|1790.19|1796.41|1791.01|1796.41|1791.01|1795.43|1790.03|31
1654778530000|2022-06-09 12:42:10|1796.37|1790.97|1796.66|1791.26|1796.76|1791.36|1796.37|1790.97|25
1654778540000|2022-06-09 12:42:20|1796.67|1791.27|1795.38|1789.98|1796.72|1791.32|1795.17|1789.77|39
1654778550000|2022-06-09 12:42:30|1795.4|1790|1795.28|1789.88|1795.58|1790.18|1795.07|1789.67|36
1654778560000|2022-06-09 12:42:40|1795.31|1789.91|1794.23|1788.83|1795.55|1790.15|1794.02|1788.62|37
1654778570000|2022-06-09 12:42:50|1794.24|1788.84|1794.5|1789.1|1795.44|1790.04|1794.22|1788.82|39
1654778580000|2022-06-09 12:43:00|1794.41|1789.01|1794.53|1789.13|1794.65|1789.25|1793.66|1788.26|36
1654778590000|2022-06-09 12:43:10|1794.58|1789.18|1795.51|1790.11|1795.69|1790.29|1794.45|1789.05|38
1654778600000|2022-06-09 12:43:20|1795.59|1790.19|1795.94|1790.54|1796.1|1790.7|1795.31|1789.91|38
1654778610000|2022-06-09 12:43:30|1795.93|1790.53|1795.68|1790.28|1795.94|1790.54|1795.39|1789.99|37
1654778620000|2022-06-09 12:43:40|1795.66|1790.26|1794.63|1789.23|1795.73|1790.33|1794.59|1789.19|35
1654778630000|2022-06-09 12:43:50|1794.6|1789.2|1794.28|1788.88|1794.85|1789.45|1794.28|1788.88|36
1654778640000|2022-06-09 12:44:00|1794.42|1789.02|1794.02|1788.62|1794.63|1789.23|1794.02|1788.62|32
1654778650000|2022-06-09 12:44:10|1794.08|1788.68|1794.35|1788.95|1794.45|1789.05|1793.97|1788.57|37
1654778660000|2022-06-09 12:44:20|1794.36|1788.96|1794.68|1789.28|1794.95|1789.55|1794.23|1788.83|32
1654778670000|2022-06-09 12:44:30|1794.58|1789.18|1794.68|1789.28|1794.71|1789.31|1794.33|1788.93|36
1654778680000|2022-06-09 12:44:40|1794.5|1789.1|1794.3|1788.9|1794.59|1789.19|1794.13|1788.73|32
1654778690000|2022-06-09 12:44:50|1794.35|1788.95|1793.82|1788.42|1794.35|1788.95|1793.82|1788.42|38
1654778700000|2022-06-09 12:45:00|1793.79|1788.39|1794.38|1788.98|1794.67|1789.27|1793.79|1788.39|38
1654778710000|2022-06-09 12:45:10|1794.43|1789.03|1795.21|1789.81|1795.89|1790.49|1794.22|1788.82|37
1654778720000|2022-06-09 12:45:20|1795.25|1789.85|1797.35|1791.95|1797.35|1791.95|1795.25|1789.85|35
1654778730000|2022-06-09 12:45:30|1797.3|1791.9|1796.66|1791.26|1797.47|1792.07|1796.64|1791.24|30
1654778740000|2022-06-09 12:45:40|1796.69|1791.29|1796.42|1791.02|1796.72|1791.32|1795.97|1790.57|38
1654778750000|2022-06-09 12:45:50|1796.38|1790.98|1796.51|1791.11|1796.59|1791.19|1796.04|1790.64|37
1654778760000|2022-06-09 12:46:00|1796.57|1791.17|1797.12|1791.72|1797.37|1791.97|1796.45|1791.05|34
1654778770000|2022-06-09 12:46:10|1797.23|1791.83|1796.86|1791.46|1797.45|1792.05|1796.71|1791.31|35
1654778780000|2022-06-09 12:46:20|1796.83|1791.43|1797|1791.6|1797.34|1791.94|1796.7|1791.3|31
1654778790000|2022-06-09 12:46:30|1796.98|1791.58|1797.55|1792.15|1797.66|1792.26|1796.95|1791.55|23
1654778800000|2022-06-09 12:46:40|1797.58|1792.18|1797.12|1791.72|1797.6|1792.2|1796.94|1791.54|32
1654778810000|2022-06-09 12:46:50|1797.09|1791.69|1798.65|1793.25|1798.65|1793.25|1796.92|1791.52|35
1654778820000|2022-06-09 12:47:00|1798.44|1793.04|1797.9|1792.5|1798.92|1793.52|1797.85|1792.45|35
1654778830000|2022-06-09 12:47:10|1797.92|1792.52|1797.55|1792.15|1797.98|1792.58|1796.96|1791.56|30
1654778840000|2022-06-09 12:47:20|1797.63|1792.23|1797.6|1792.2|1797.85|1792.45|1797.39|1791.99|35
1654778850000|2022-06-09 12:47:30|1797.65|1792.25|1797.88|1792.48|1798.48|1793.08|1797.54|1792.14|38
1654778860000|2022-06-09 12:47:40|1797.8|1792.4|1797.83|1792.43|1798.36|1792.96|1797.61|1792.21|35
1654778870000|2022-06-09 12:47:50|1797.86|1792.46|1797.9|1792.5|1797.95|1792.55|1797.41|1792.01|31
1654778880000|2022-06-09 12:48:00|1797.96|1792.56|1797.54|1792.14|1798.15|1792.75|1797.54|1792.14|37
1654778890000|2022-06-09 12:48:10|1797.41|1792.01|1797.4|1792|1797.49|1792.09|1797.23|1791.83|36
1654778900000|2022-06-09 12:48:20|1797.41|1792.01|1797.51|1792.11|1797.51|1792.11|1797.13|1791.73|29
1654778910000|2022-06-09 12:48:30|1797.54|1792.14|1797.42|1792.02|1797.74|1792.34|1797.35|1791.95|38
1654778920000|2022-06-09 12:48:40|1797.58|1792.18|1797.31|1791.91|1797.66|1792.26|1797.09|1791.69|34
1654778930000|2022-06-09 12:48:50|1797.48|1792.08|1796.91|1791.51|1797.48|1792.08|1796.72|1791.32|35
1654778940000|2022-06-09 12:49:00|1796.82|1791.42|1797.44|1792.04|1797.51|1792.11|1796.82|1791.42|30
1654778950000|2022-06-09 12:49:10|1797.53|1792.13|1797.65|1792.25|1798.04|1792.64|1797.43|1792.03|31
1654778960000|2022-06-09 12:49:20|1797.68|1792.28|1797.89|1792.49|1798.14|1792.74|1797.6|1792.2|36
1654778970000|2022-06-09 12:49:30|1797.99|1792.59|1798.56|1793.16|1798.59|1793.19|1797.88|1792.48|33
1654778980000|2022-06-09 12:49:40|1798.86|1793.46|1798.14|1792.74|1798.99|1793.59|1797.96|1792.56|38
1654778990000|2022-06-09 12:49:50|1798.16|1792.76|1797.64|1792.24|1798.17|1792.77|1797.32|1791.92|35
1654779000000|2022-06-09 12:50:00|1797.61|1792.21|1797.28|1791.88|1797.63|1792.23|1796.41|1791.01|40
1654779010000|2022-06-09 12:50:10|1797.23|1791.83|1797.93|1792.53|1798.28|1792.88|1797.22|1791.82|37
1654779020000|2022-06-09 12:50:20|1797.81|1792.41|1797.18|1791.78|1797.81|1792.41|1797.18|1791.78|38
1654779030000|2022-06-09 12:50:30|1797.2|1791.8|1797.15|1791.75|1797.42|1792.02|1797.1|1791.7|34
1654779040000|2022-06-09 12:50:40|1797.2|1791.8|1796.52|1791.12|1797.2|1791.8|1796.43|1791.03|37
1654779050000|2022-06-09 12:50:50|1796.59|1791.19|1796.39|1790.99|1796.59|1791.19|1796.27|1790.87|33
1654779060000|2022-06-09 12:51:00|1796.45|1791.05|1795.26|1789.86|1796.45|1791.05|1795.2|1789.8|33
1654779070000|2022-06-09 12:51:10|1795.27|1789.87|1795.17|1789.77|1795.42|1790.02|1794.58|1789.18|38
1654779080000|2022-06-09 12:51:20|1795.03|1789.63|1795.76|1790.36|1795.87|1790.47|1795|1789.6|32
1654779090000|2022-06-09 12:51:30|1795.72|1790.32|1795.31|1789.91|1795.72|1790.32|1795.11|1789.71|28
1654779100000|2022-06-09 12:51:40|1795.32|1789.92|1795.45|1790.05|1795.62|1790.22|1795.3|1789.9|35
1654779110000|2022-06-09 12:51:50|1795.87|1790.47|1795.61|1790.21|1795.87|1790.47|1795.52|1790.12|33
1654779120000|2022-06-09 12:52:00|1795.63|1790.23|1795.44|1790.04|1795.7|1790.3|1795.26|1789.86|28
1654779130000|2022-06-09 12:52:10|1795.42|1790.02|1795.87|1790.47|1795.87|1790.47|1795.18|1789.78|28
1654779140000|2022-06-09 12:52:20|1795.59|1790.19|1795.68|1790.28|1796.02|1790.62|1795.49|1790.09|38
1654779150000|2022-06-09 12:52:30|1795.71|1790.31|1795.6|1790.2|1795.72|1790.32|1794.96|1789.56|36
1654779160000|2022-06-09 12:52:40|1795.65|1790.25|1795.95|1790.55|1795.95|1790.55|1795.53|1790.13|30
1654779170000|2022-06-09 12:52:50|1796.01|1790.61|1796.3|1790.9|1796.36|1790.96|1795.91|1790.51|31
1654779180000|2022-06-09 12:53:00|1796.26|1790.86|1795.57|1790.17|1796.27|1790.87|1795.57|1790.17|34
1654779190000|2022-06-09 12:53:10|1795.49|1790.09|1795.33|1789.93|1795.49|1790.09|1795.22|1789.82|34
1654779200000|2022-06-09 12:53:20|1795.36|1789.96|1794.25|1788.85|1795.38|1789.98|1794.25|1788.85|33
1654779210000|2022-06-09 12:53:30|1794.06|1788.66|1794.02|1788.62|1794.31|1788.91|1794.02|1788.62|27
1654779220000|2022-06-09 12:53:40|1793.91|1788.51|1793.57|1788.17|1793.91|1788.51|1793.32|1787.92|28
1654779230000|2022-06-09 12:53:50|1793.45|1788.05|1792.94|1787.54|1793.53|1788.13|1792.93|1787.53|35
1654779240000|2022-06-09 12:54:00|1792.95|1787.55|1793.48|1788.08|1793.48|1788.08|1792.91|1787.51|27
1654779250000|2022-06-09 12:54:10|1793.55|1788.15|1793.44|1788.04|1793.97|1788.57|1793.34|1787.94|37
1654779260000|2022-06-09 12:54:20|1793.38|1787.98|1793.67|1788.27|1793.79|1788.39|1793.35|1787.95|35
1654779270000|2022-06-09 12:54:30|1793.54|1788.14|1793.72|1788.32|1793.96|1788.56|1793.53|1788.13|33
1654779280000|2022-06-09 12:54:40|1793.75|1788.35|1793.94|1788.54|1793.96|1788.56|1793.73|1788.33|28
1654779290000|2022-06-09 12:54:50|1793.93|1788.53|1794.36|1788.96|1794.58|1789.18|1793.88|1788.48|32
1654779300000|2022-06-09 12:55:00|1794.32|1788.92|1794.98|1789.58|1794.99|1789.59|1794.29|1788.89|30
1654779310000|2022-06-09 12:55:10|1795.01|1789.61|1795.51|1790.11|1795.51|1790.11|1795.01|1789.61|27
1654779320000|2022-06-09 12:55:20|1795.49|1790.09|1796.05|1790.65|1796.05|1790.65|1795.41|1790.01|21
1654779330000|2022-06-09 12:55:30|1796|1790.6|1795.74|1790.34|1796|1790.6|1795.42|1790.02|24
1654779340000|2022-06-09 12:55:40|1795.73|1790.33|1795.42|1790.02|1795.74|1790.34|1795.04|1789.64|30
1654779350000|2022-06-09 12:55:50|1795.45|1790.05|1795.16|1789.76|1795.7|1790.3|1795.05|1789.65|38
1654779360000|2022-06-09 12:56:00|1795.14|1789.74|1795.71|1790.31|1795.71|1790.31|1795.04|1789.64|34
1654779370000|2022-06-09 12:56:10|1796.02|1790.62|1796.15|1790.75|1796.15|1790.75|1795.94|1790.54|29
1654779380000|2022-06-09 12:56:20|1796.14|1790.74|1795.82|1790.42|1796.15|1790.75|1795.19|1789.79|30
1654779390000|2022-06-09 12:56:30|1795.83|1790.43|1796.11|1790.71|1796.16|1790.76|1795.8|1790.4|28
1654779400000|2022-06-09 12:56:40|1796.13|1790.73|1796.21|1790.81|1796.21|1790.81|1796.01|1790.61|19
1654779410000|2022-06-09 12:56:50|1796.18|1790.78|1795.84|1790.44|1796.25|1790.85|1795.71|1790.31|31
1654779420000|2022-06-09 12:57:00|1795.86|1790.46|1796.16|1790.76|1796.19|1790.79|1795.73|1790.33|31
1654779430000|2022-06-09 12:57:10|1796.15|1790.75|1796.09|1790.69|1796.27|1790.87|1795.81|1790.41|32
1654779440000|2022-06-09 12:57:20|1796.07|1790.67|1795.33|1789.93|1796.29|1790.89|1795.18|1789.78|36
1654779450000|2022-06-09 12:57:30|1795.34|1789.94|1795.42|1790.02|1795.58|1790.18|1795.2|1789.8|29
1654779460000|2022-06-09 12:57:40|1795.61|1790.21|1796.05|1790.65|1796.05|1790.65|1795.42|1790.02|35
1654779470000|2022-06-09 12:57:50|1795.92|1790.52|1795.43|1790.03|1795.96|1790.56|1795.17|1789.77|36
1654779480000|2022-06-09 12:58:00|1795.44|1790.04|1794.7|1789.3|1795.51|1790.11|1794.57|1789.17|32
1654779490000|2022-06-09 12:58:10|1794.72|1789.32|1794.35|1788.95|1794.91|1789.51|1794.03|1788.63|34
1654779500000|2022-06-09 12:58:20|1794.28|1788.88|1794.11|1788.71|1794.35|1788.95|1794.07|1788.67|34
1654779510000|2022-06-09 12:58:30|1794.16|1788.76|1793.94|1788.54|1794.28|1788.88|1793.91|1788.51|35
1654779520000|2022-06-09 12:58:40|1793.92|1788.52|1794.39|1788.99|1794.45|1789.05|1793.82|1788.42|32
1654779530000|2022-06-09 12:58:50|1794.4|1789|1795.15|1789.75|1795.28|1789.88|1794.33|1788.93|34
1654779540000|2022-06-09 12:59:00|1795.21|1789.81|1794.48|1789.08|1795.58|1790.18|1794.47|1789.07|35
1654779550000|2022-06-09 12:59:10|1794.5|1789.1|1794.86|1789.46|1794.86|1789.46|1794.22|1788.82|32
1654779560000|2022-06-09 12:59:20|1794.85|1789.45|1794.49|1789.09|1795.11|1789.71|1794.43|1789.03|33
1654779570000|2022-06-09 12:59:30|1794.5|1789.1|1794.5|1789.1|1794.55|1789.15|1794.26|1788.86|29
1654779580000|2022-06-09 12:59:40|1794.63|1789.23|1795.1|1789.7|1795.21|1789.81|1794.63|1789.23|27
1654779590000|2022-06-09 12:59:50|1795.11|1789.71|1795.21|1789.81|1795.22|1789.82|1795.07|1789.67|28
1654779600000|2022-06-09 13:00:00|1795.19|1789.79|1793.73|1788.33|1795.2|1789.8|1793.67|1788.27|37
1654779610000|2022-06-09 13:00:10|1793.72|1788.32|1794.35|1788.95|1794.35|1788.95|1793.55|1788.15|37
1654779620000|2022-06-09 13:00:20|1794.44|1789.04|1793.91|1788.51|1794.47|1789.07|1793.83|1788.43|36
1654779630000|2022-06-09 13:00:30|1793.9|1788.5|1794.88|1789.48|1795.56|1790.16|1793.73|1788.33|36
1654779640000|2022-06-09 13:00:40|1794.83|1789.43|1795.68|1790.28|1795.68|1790.28|1794.83|1789.43|36
1654779650000|2022-06-09 13:00:50|1795.77|1790.37|1795.36|1789.96|1796.09|1790.69|1795.22|1789.82|36
1654779660000|2022-06-09 13:01:00|1795.23|1789.83|1794.17|1788.77|1795.39|1789.99|1794.04|1788.64|39
1654779670000|2022-06-09 13:01:10|1794.25|1788.85|1794.31|1788.91|1794.56|1789.16|1794.22|1788.82|30
1654779680000|2022-06-09 13:01:20|1794.32|1788.92|1794.75|1789.35|1794.96|1789.56|1794.14|1788.74|33
1654779690000|2022-06-09 13:01:30|1794.95|1789.55|1795.01|1789.61|1795.2|1789.8|1794.94|1789.54|24
1654779700000|2022-06-09 13:01:40|1795|1789.6|1795.47|1790.07|1795.47|1790.07|1794.73|1789.33|33
1654779710000|2022-06-09 13:01:50|1795.48|1790.08|1795.44|1790.04|1795.48|1790.08|1794.96|1789.56|29
1654779720000|2022-06-09 13:02:00|1795.41|1790.01|1796.19|1790.79|1796.25|1790.85|1795.39|1789.99|34
1654779730000|2022-06-09 13:02:10|1796.25|1790.85|1796.23|1790.83|1796.28|1790.88|1795.88|1790.48|29
1654779740000|2022-06-09 13:02:20|1796.22|1790.82|1795.98|1790.58|1796.24|1790.84|1795.84|1790.44|28
1654779750000|2022-06-09 13:02:30|1795.99|1790.59|1796.43|1791.03|1796.43|1791.03|1795.77|1790.37|30
1654779760000|2022-06-09 13:02:40|1796.34|1790.94|1796.81|1791.41|1796.87|1791.47|1796.34|1790.94|37
1654779770000|2022-06-09 13:02:50|1796.82|1791.42|1796.83|1791.43|1796.89|1791.49|1796.65|1791.25|33
1654779780000|2022-06-09 13:03:00|1796.91|1791.51|1796.33|1790.93|1796.91|1791.51|1796.33|1790.93|34
1654779790000|2022-06-09 13:03:10|1796.32|1790.92|1796.33|1790.93|1796.42|1791.02|1795.91|1790.51|26
1654779800000|2022-06-09 13:03:20|1796.19|1790.79|1795.99|1790.59|1796.24|1790.84|1795.84|1790.44|38
1654779810000|2022-06-09 13:03:30|1796.14|1790.74|1795.65|1790.25|1796.15|1790.75|1795.48|1790.08|35
1654779820000|2022-06-09 13:03:40|1795.62|1790.22|1795.58|1790.18|1795.79|1790.39|1795.47|1790.07|28
1654779830000|2022-06-09 13:03:50|1795.59|1790.19|1795.64|1790.24|1795.72|1790.32|1795.59|1790.19|31
1654779840000|2022-06-09 13:04:00|1795.69|1790.29|1795.57|1790.17|1795.69|1790.29|1795.54|1790.14|25
1654779850000|2022-06-09 13:04:10|1795.63|1790.23|1795.84|1790.44|1796.05|1790.65|1795.56|1790.16|31
1654779860000|2022-06-09 13:04:20|1795.88|1790.48|1795.79|1790.39|1795.88|1790.48|1795.64|1790.24|24
1654779870000|2022-06-09 13:04:30|1795.86|1790.46|1795.83|1790.43|1795.95|1790.55|1795.71|1790.31|32
1654779880000|2022-06-09 13:04:40|1795.74|1790.34|1796.29|1790.89|1796.51|1791.11|1795.72|1790.32|23
1654779890000|2022-06-09 13:04:50|1796.34|1790.94|1796.42|1791.02|1796.48|1791.08|1796.24|1790.84|23
1654779900000|2022-06-09 13:05:00|1796.51|1791.11|1796.18|1790.78|1796.51|1791.11|1796.11|1790.71|23
1654779910000|2022-06-09 13:05:10|1796.16|1790.76|1796.19|1790.79|1796.3|1790.9|1796.04|1790.64|26
1654779920000|2022-06-09 13:05:20|1796.2|1790.8|1795.68|1790.28|1796.38|1790.98|1795.59|1790.19|22
1654779930000|2022-06-09 13:05:30|1795.66|1790.26|1795.41|1790.01|1795.72|1790.32|1795.41|1790.01|30
1654779940000|2022-06-09 13:05:40|1795.48|1790.08|1795.24|1789.84|1795.57|1790.17|1795.12|1789.72|18
1654779950000|2022-06-09 13:05:50|1795.25|1789.85|1795.1|1789.7|1795.54|1790.14|1794.85|1789.45|26
1654779960000|2022-06-09 13:06:00|1795.09|1789.69|1794.51|1789.11|1795.15|1789.75|1794.4|1789|30
1654779970000|2022-06-09 13:06:10|1794.57|1789.17|1793.9|1788.5|1794.58|1789.18|1793.9|1788.5|30
1654779980000|2022-06-09 13:06:20|1794.05|1788.65|1794.2|1788.8|1794.5|1789.1|1793.89|1788.49|30
1654779990000|2022-06-09 13:06:30|1794.01|1788.61|1793.72|1788.32|1794.27|1788.87|1793.68|1788.28|30
1654780000000|2022-06-09 13:06:40|1793.73|1788.33|1794.03|1788.63|1794.34|1788.94|1793.73|1788.33|28
1654780010000|2022-06-09 13:06:50|1794.12|1788.72|1794.22|1788.82|1794.35|1788.95|1794.12|1788.72|20
1654780020000|2022-06-09 13:07:00|1794.23|1788.83|1794.5|1789.1|1794.5|1789.1|1794.14|1788.74|22
1654780030000|2022-06-09 13:07:10|1794.54|1789.14|1794.64|1789.24|1794.64|1789.24|1794.36|1788.96|27
1654780040000|2022-06-09 13:07:20|1794.9|1789.5|1795.1|1789.7|1795.13|1789.73|1794.88|1789.48|32
1654780050000|2022-06-09 13:07:30|1795.01|1789.61|1795.41|1790.01|1795.47|1790.07|1794.9|1789.5|33
1654780060000|2022-06-09 13:07:40|1795.43|1790.03|1795.47|1790.07|1795.51|1790.11|1795.36|1789.96|30
1654780070000|2022-06-09 13:07:50|1795.48|1790.08|1795.4|1790|1795.56|1790.16|1795.4|1790|29
1654780080000|2022-06-09 13:08:00|1795.43|1790.03|1795.37|1789.97|1795.45|1790.05|1795.2|1789.8|27
1654780090000|2022-06-09 13:08:10|1795.36|1789.96|1795.24|1789.84|1795.36|1789.96|1794.79|1789.39|30
1654780100000|2022-06-09 13:08:20|1795.22|1789.82|1794.57|1789.17|1795.26|1789.86|1794.56|1789.16|21
1654780110000|2022-06-09 13:08:30|1794.53|1789.13|1794.55|1789.15|1794.62|1789.22|1794.51|1789.11|25
1654780120000|2022-06-09 13:08:40|1794.56|1789.16|1794.55|1789.15|1794.67|1789.27|1794.53|1789.13|22
1654780130000|2022-06-09 13:08:50|1794.54|1789.14|1794.23|1788.83|1794.62|1789.22|1794.23|1788.83|25
1654780140000|2022-06-09 13:09:00|1794.31|1788.91|1794.3|1788.9|1794.34|1788.94|1794.11|1788.71|24
1654780150000|2022-06-09 13:09:10|1794.27|1788.87|1793.91|1788.51|1794.82|1789.42|1793.88|1788.48|27
1654780160000|2022-06-09 13:09:20|1793.89|1788.49|1793.98|1788.58|1794.23|1788.83|1793.76|1788.36|29
1654780170000|2022-06-09 13:09:30|1794|1788.6|1793.81|1788.41|1794|1788.6|1793.49|1788.09|31
1654780180000|2022-06-09 13:09:40|1793.69|1788.29|1793.7|1788.3|1793.85|1788.45|1793.49|1788.09|27
1654780190000|2022-06-09 13:09:50|1793.69|1788.29|1793.29|1787.89|1793.69|1788.29|1793.23|1787.83|32
1654780200000|2022-06-09 13:10:00|1793.24|1787.84|1794.12|1788.72|1794.12|1788.72|1793.1|1787.7|34
1654780210000|2022-06-09 13:10:10|1794.15|1788.75|1794.21|1788.81|1794.27|1788.87|1794.04|1788.64|26
1654780220000|2022-06-09 13:10:20|1794.23|1788.83|1794.82|1789.42|1794.82|1789.42|1794.12|1788.72|25
1654780230000|2022-06-09 13:10:30|1794.8|1789.4|1794.25|1788.85|1794.8|1789.4|1794.01|1788.61|33
1654780240000|2022-06-09 13:10:40|1794.28|1788.88|1794.6|1789.2|1794.62|1789.22|1794.26|1788.86|30
1654780250000|2022-06-09 13:10:50|1794.48|1789.08|1794.19|1788.79|1794.48|1789.08|1793.96|1788.56|28
1654780260000|2022-06-09 13:11:00|1794.21|1788.81|1795.49|1790.09|1795.49|1790.09|1794.21|1788.81|30
1654780270000|2022-06-09 13:11:10|1795.32|1789.92|1796.52|1791.12|1796.52|1791.12|1795.26|1789.86|37
1654780280000|2022-06-09 13:11:20|1796.63|1791.23|1797.05|1791.65|1797.07|1791.67|1796.63|1791.23|33
1654780290000|2022-06-09 13:11:30|1797.06|1791.66|1797.09|1791.69|1797.48|1792.08|1797|1791.6|29
1654780300000|2022-06-09 13:11:40|1797.02|1791.62|1797.08|1791.68|1797.1|1791.7|1796.81|1791.41|35
1654780310000|2022-06-09 13:11:50|1797.15|1791.75|1797.89|1792.49|1797.89|1792.49|1797.15|1791.75|34
1654780320000|2022-06-09 13:12:00|1797.97|1792.57|1800.09|1794.69|1800.34|1794.94|1797.97|1792.57|34
1654780330000|2022-06-09 13:12:10|1800.17|1794.77|1799.59|1794.19|1800.29|1794.89|1799.43|1794.03|39
1654780340000|2022-06-09 13:12:20|1799.28|1793.88|1799.07|1793.67|1799.28|1793.88|1798.98|1793.58|37
1654780350000|2022-06-09 13:12:30|1799.08|1793.68|1799.52|1794.12|1799.68|1794.28|1798.75|1793.35|33
1654780360000|2022-06-09 13:12:40|1799.56|1794.16|1800.33|1794.93|1800.98|1795.58|1799.56|1794.16|34
1654780370000|2022-06-09 13:12:50|1800.27|1794.87|1802.02|1796.62|1802.63|1797.23|1800.27|1794.87|37
1654780380000|2022-06-09 13:13:00|1802.06|1796.66|1800.6|1795.2|1802.06|1796.66|1800.6|1795.2|36
1654780390000|2022-06-09 13:13:10|1800.67|1795.27|1799.75|1794.35|1800.71|1795.31|1799.57|1794.17|37
1654780400000|2022-06-09 13:13:20|1799.69|1794.29|1800.44|1795.04|1801.03|1795.63|1799.39|1793.99|38
1654780410000|2022-06-09 13:13:30|1800.52|1795.12|1800.49|1795.09|1800.58|1795.18|1800.19|1794.79|30
1654780420000|2022-06-09 13:13:40|1800.25|1794.85|1800.15|1794.75|1800.28|1794.88|1799.41|1794.01|34
1654780430000|2022-06-09 13:13:50|1800.17|1794.77|1798.53|1793.13|1800.17|1794.77|1798.53|1793.13|34
1654780440000|2022-06-09 13:14:00|1798.45|1793.05|1799.25|1793.85|1799.27|1793.87|1798.45|1793.05|35
1654780450000|2022-06-09 13:14:10|1799.26|1793.86|1797.91|1792.51|1799.32|1793.92|1797.82|1792.42|36
1654780460000|2022-06-09 13:14:20|1797.92|1792.52|1797.9|1792.5|1798|1792.6|1796.65|1791.25|33
1654780470000|2022-06-09 13:14:30|1797.84|1792.44|1798.43|1793.03|1798.47|1793.07|1797.83|1792.43|33
1654780480000|2022-06-09 13:14:40|1798.42|1793.02|1798.4|1793|1798.59|1793.19|1797.66|1792.26|36
1654780490000|2022-06-09 13:14:50|1798.3|1792.9|1797.72|1792.32|1798.3|1792.9|1797.72|1792.32|34
1654780500000|2022-06-09 13:15:00|1797.74|1792.34|1797.2|1791.8|1797.82|1792.42|1796.93|1791.53|35
1654780510000|2022-06-09 13:15:10|1797.25|1791.85|1797.29|1791.89|1798.42|1793.02|1797.18|1791.78|36
1654780520000|2022-06-09 13:15:20|1797.35|1791.95|1797.76|1792.36|1798.18|1792.78|1797.28|1791.88|33
1654780530000|2022-06-09 13:15:30|1797.79|1792.39|1798.96|1793.56|1798.96|1793.56|1797.76|1792.36|32
1654780540000|2022-06-09 13:15:40|1798.97|1793.57|1800.33|1794.93|1800.35|1794.95|1798.97|1793.57|34
1654780550000|2022-06-09 13:15:50|1800.34|1794.94|1800.03|1794.63|1801.04|1795.64|1799.78|1794.38|36
1654780560000|2022-06-09 13:16:00|1800.09|1794.69|1801.12|1795.72|1801.16|1795.76|1799.65|1794.25|37
1654780570000|2022-06-09 13:16:10|1801.13|1795.73|1800.19|1794.79|1801.29|1795.89|1800.17|1794.77|35
1654780580000|2022-06-09 13:16:20|1800.46|1795.06|1799.85|1794.45|1800.63|1795.23|1799.85|1794.45|36
1654780590000|2022-06-09 13:16:30|1799.84|1794.44|1801.48|1796.08|1801.66|1796.26|1799.64|1794.24|38
1654780600000|2022-06-09 13:16:40|1801.49|1796.09|1801.42|1796.02|1801.76|1796.36|1801.07|1795.67|36
1654780610000|2022-06-09 13:16:50|1801.38|1795.98|1800.67|1795.27|1801.74|1796.34|1800.61|1795.21|34
1654780620000|2022-06-09 13:17:00|1800.68|1795.28|1799.94|1794.54|1800.81|1795.41|1799.65|1794.25|34
1654780630000|2022-06-09 13:17:10|1800.06|1794.66|1800.88|1795.48|1801.07|1795.67|1800.04|1794.64|34
1654780640000|2022-06-09 13:17:20|1800.85|1795.45|1801.32|1795.92|1801.37|1795.97|1800.84|1795.44|35
1654780650000|2022-06-09 13:17:30|1801.21|1795.81|1800.59|1795.19|1801.21|1795.81|1800.43|1795.03|31
1654780660000|2022-06-09 13:17:40|1800.55|1795.15|1801.04|1795.64|1801.23|1795.83|1800.55|1795.15|37
1654780670000|2022-06-09 13:17:50|1801.1|1795.7|1801|1795.6|1801.25|1795.85|1800.94|1795.54|37
1654780680000|2022-06-09 13:18:00|1801.01|1795.61|1800.04|1794.64|1801.23|1795.83|1800.04|1794.64|38
1654780690000|2022-06-09 13:18:10|1799.97|1794.57|1798.9|1793.5|1799.97|1794.57|1798.9|1793.5|33
1654780700000|2022-06-09 13:18:20|1798.89|1793.49|1799.94|1794.54|1799.94|1794.54|1798.85|1793.45|31
1654780710000|2022-06-09 13:18:30|1800.01|1794.61|1799.09|1793.69|1800.03|1794.63|1799.09|1793.69|37
1654780720000|2022-06-09 13:18:40|1799.08|1793.68|1798.95|1793.55|1799.08|1793.68|1798.8|1793.4|29
1654780730000|2022-06-09 13:18:50|1798.94|1793.54|1799.07|1793.67|1799.49|1794.09|1798.84|1793.44|35
1654780740000|2022-06-09 13:19:00|1799.08|1793.68|1798.24|1792.84|1799.08|1793.68|1798.2|1792.8|37
1654780750000|2022-06-09 13:19:10|1798.34|1792.94|1798.5|1793.1|1798.9|1793.5|1798.19|1792.79|36
1654780760000|2022-06-09 13:19:20|1798.46|1793.06|1798.81|1793.41|1798.81|1793.41|1798.39|1792.99|34
1654780770000|2022-06-09 13:19:30|1798.79|1793.39|1798.74|1793.34|1799.28|1793.88|1798.58|1793.18|33
1654780780000|2022-06-09 13:19:40|1798.75|1793.35|1798.72|1793.32|1799.03|1793.63|1798.65|1793.25|37
1654780790000|2022-06-09 13:19:50|1798.7|1793.3|1799.8|1794.4|1799.8|1794.4|1798.66|1793.26|32
1654780800000|2022-06-09 13:20:00|1799.77|1794.37|1799.02|1793.62|1799.92|1794.52|1799.02|1793.62|35
1654780810000|2022-06-09 13:20:10|1799.04|1793.64|1798.71|1793.31|1799.15|1793.75|1798.71|1793.31|34
1654780820000|2022-06-09 13:20:20|1798.66|1793.26|1798.83|1793.43|1798.92|1793.52|1798.59|1793.19|31
1654780830000|2022-06-09 13:20:30|1798.88|1793.48|1798.74|1793.34|1798.91|1793.51|1798.74|1793.34|30
1654780840000|2022-06-09 13:20:40|1798.68|1793.28|1799.07|1793.67|1799.07|1793.67|1798.64|1793.24|29
1654780850000|2022-06-09 13:20:50|1799.02|1793.62|1799.03|1793.63|1799.1|1793.7|1798.92|1793.52|35
1654780860000|2022-06-09 13:21:00|1798.96|1793.56|1799.57|1794.17|1799.74|1794.34|1798.96|1793.56|34
1654780870000|2022-06-09 13:21:10|1799.5|1794.1|1799.09|1793.69|1799.5|1794.1|1798.95|1793.55|32
1654780880000|2022-06-09 13:21:20|1799.06|1793.66|1799.21|1793.81|1799.28|1793.88|1798.99|1793.59|30
1654780890000|2022-06-09 13:21:30|1799.2|1793.8|1799.16|1793.76|1799.2|1793.8|1798.94|1793.54|29
1654780900000|2022-06-09 13:21:40|1799.15|1793.75|1799.17|1793.77|1799.56|1794.16|1799.02|1793.62|32
1654780910000|2022-06-09 13:21:50|1799.18|1793.78|1798.98|1793.58|1799.26|1793.86|1798.94|1793.54|29
1654780920000|2022-06-09 13:22:00|1798.99|1793.59|1800.1|1794.7|1800.12|1794.72|1798.86|1793.46|33
1654780930000|2022-06-09 13:22:10|1800.03|1794.63|1798.88|1793.48|1800.03|1794.63|1798.83|1793.43|34
1654780940000|2022-06-09 13:22:20|1798.78|1793.38|1798.9|1793.5|1799.02|1793.62|1798.78|1793.38|30
1654780950000|2022-06-09 13:22:30|1798.98|1793.58|1799.16|1793.76|1799.23|1793.83|1798.46|1793.06|34
1654780960000|2022-06-09 13:22:40|1799.23|1793.83|1799.44|1794.04|1799.47|1794.07|1799.17|1793.77|29
1654780970000|2022-06-09 13:22:50|1799.42|1794.02|1800.06|1794.66|1800.2|1794.8|1799.31|1793.91|33
1654780980000|2022-06-09 13:23:00|1800.14|1794.74|1799.47|1794.07|1800.14|1794.74|1799.13|1793.73|34
1654780990000|2022-06-09 13:23:10|1799.34|1793.94|1799.02|1793.62|1799.34|1793.94|1798.89|1793.49|32
1654781000000|2022-06-09 13:23:20|1799.03|1793.63|1799.49|1794.09|1799.6|1794.2|1798.96|1793.56|23
1654781010000|2022-06-09 13:23:30|1799.47|1794.07|1799.1|1793.7|1799.47|1794.07|1799.08|1793.68|33
1654781020000|2022-06-09 13:23:40|1799.17|1793.77|1798.93|1793.53|1799.24|1793.84|1798.66|1793.26|33
1654781030000|2022-06-09 13:23:50|1798.86|1793.46|1798.83|1793.43|1798.94|1793.54|1798.74|1793.34|30
1654781040000|2022-06-09 13:24:00|1798.84|1793.44|1799.05|1793.65|1799.33|1793.93|1798.66|1793.26|35
1654781050000|2022-06-09 13:24:10|1799.19|1793.79|1799.14|1793.74|1799.28|1793.88|1798.9|1793.5|30
1654781060000|2022-06-09 13:24:20|1799.17|1793.77|1799.31|1793.91|1799.32|1793.92|1798.99|1793.59|28
1654781070000|2022-06-09 13:24:30|1799.3|1793.9|1799.22|1793.82|1799.31|1793.91|1799.17|1793.77|28
1654781080000|2022-06-09 13:24:40|1799.19|1793.79|1799.12|1793.72|1799.24|1793.84|1798.99|1793.59|32
1654781090000|2022-06-09 13:24:50|1799|1793.6|1799.69|1794.29|1799.69|1794.29|1798.9|1793.5|34
1654781100000|2022-06-09 13:25:00|1799.67|1794.27|1800.28|1794.88|1800.33|1794.93|1799.57|1794.17|31
1654781110000|2022-06-09 13:25:10|1800.25|1794.85|1799.36|1793.96|1800.3|1794.9|1799.25|1793.85|27
1654781120000|2022-06-09 13:25:20|1799.37|1793.97|1799.36|1793.96|1799.48|1794.08|1799.24|1793.84|30
1654781130000|2022-06-09 13:25:30|1799.32|1793.92|1800.62|1795.22|1800.62|1795.22|1799.15|1793.75|32
1654781140000|2022-06-09 13:25:40|1800.66|1795.26|1800.03|1794.63|1800.66|1795.26|1799.89|1794.49|22
1654781150000|2022-06-09 13:25:50|1800|1794.6|1800.54|1795.14|1800.62|1795.22|1799.92|1794.52|22
1654781160000|2022-06-09 13:26:00|1800.61|1795.21|1800.21|1794.81|1800.61|1795.21|1800.13|1794.73|27
1654781170000|2022-06-09 13:26:10|1800.11|1794.71|1800.33|1794.93|1800.5|1795.1|1800.11|1794.71|30
1654781180000|2022-06-09 13:26:20|1800.22|1794.82|1800.13|1794.73|1800.32|1794.92|1799.75|1794.35|31
1654781190000|2022-06-09 13:26:30|1800.14|1794.74|1800.12|1794.72|1800.28|1794.88|1800.08|1794.68|29
1654781200000|2022-06-09 13:26:40|1800.14|1794.74|1800.48|1795.08|1800.63|1795.23|1799.85|1794.45|33
1654781210000|2022-06-09 13:26:50|1800.5|1795.1|1800.96|1795.56|1800.97|1795.57|1800.5|1795.1|31
1654781220000|2022-06-09 13:27:00|1800.82|1795.42|1800.57|1795.17|1800.99|1795.59|1800.48|1795.08|24
1654781230000|2022-06-09 13:27:10|1800.56|1795.16|1800.39|1794.99|1800.57|1795.17|1800.33|1794.93|30
1654781240000|2022-06-09 13:27:20|1800.35|1794.95|1800.1|1794.7|1800.44|1795.04|1800.1|1794.7|30
1654781250000|2022-06-09 13:27:30|1800.11|1794.71|1800.22|1794.82|1800.34|1794.94|1800.02|1794.62|25
1654781260000|2022-06-09 13:27:40|1800.02|1794.62|1800.31|1794.91|1800.39|1794.99|1799.86|1794.46|32
1654781270000|2022-06-09 13:27:50|1800.19|1794.79|1801.03|1795.63|1801.56|1796.16|1800.19|1794.79|27
1654781280000|2022-06-09 13:28:00|1801.08|1795.68|1799.57|1794.17|1801.08|1795.68|1799.57|1794.17|38
1654781290000|2022-06-09 13:28:10|1799.61|1794.21|1799.61|1794.21|1799.74|1794.34|1799.52|1794.12|28
1654781300000|2022-06-09 13:28:20|1799.59|1794.19|1799.43|1794.03|1799.63|1794.23|1799.35|1793.95|34
1654781310000|2022-06-09 13:28:30|1799.44|1794.04|1798.87|1793.47|1799.44|1794.04|1798.77|1793.37|33
1654781320000|2022-06-09 13:28:40|1798.85|1793.45|1798.84|1793.44|1798.94|1793.54|1798.73|1793.33|28
1654781330000|2022-06-09 13:28:50|1798.86|1793.46|1798.52|1793.12|1798.88|1793.48|1798.49|1793.09|26
1654781340000|2022-06-09 13:29:00|1798.53|1793.13|1798.4|1793|1798.68|1793.28|1798.29|1792.89|25
1654781350000|2022-06-09 13:29:10|1798.38|1792.98|1798.12|1792.72|1798.45|1793.05|1797.99|1792.59|24
1654781360000|2022-06-09 13:29:20|1798.05|1792.65|1798.35|1792.95|1798.4|1793|1797.96|1792.56|19
1654781370000|2022-06-09 13:29:30|1798.36|1792.96|1798.33|1792.93|1798.38|1792.98|1798.29|1792.89|8
1654781380000|2022-06-09 13:29:40|1798.35|1792.95|1798.29|1792.89|1798.64|1793.24|1798.24|1792.84|25
1654781390000|2022-06-09 13:29:50|1798.24|1792.84|1798.3|1792.9|1798.41|1793.01|1798.08|1792.68|29
1654781400000|2022-06-09 13:30:00|1798.32|1792.92|1798.46|1793.06|1798.71|1793.31|1797.86|1792.46|29
1654781410000|2022-06-09 13:30:10|1799.01|1793.61|1798.71|1793.31|1799.26|1793.86|1798.3|1792.9|32
1654781420000|2022-06-09 13:30:20|1799.67|1794.27|1800.43|1795.03|1801.63|1796.23|1799.67|1794.27|34
1654781430000|2022-06-09 13:30:30|1800.39|1794.99|1799.95|1794.55|1800.39|1794.99|1799.83|1794.43|34
1654781440000|2022-06-09 13:30:40|1800.03|1794.63|1798.06|1792.66|1800.03|1794.63|1798.03|1792.63|38
1654781450000|2022-06-09 13:30:50|1797.89|1792.49|1797.6|1792.2|1798.06|1792.66|1797.03|1791.63|37
1654781460000|2022-06-09 13:31:00|1797.72|1792.32|1797.58|1792.18|1798.32|1792.92|1797.07|1791.67|38
1654781470000|2022-06-09 13:31:10|1797.62|1792.22|1796.88|1791.48|1797.62|1792.22|1796.63|1791.23|39
1654781480000|2022-06-09 13:31:20|1797|1791.6|1796.6|1791.2|1797.36|1791.96|1796.41|1791.01|36
1654781490000|2022-06-09 13:31:30|1796.61|1791.21|1795.72|1790.32|1796.61|1791.21|1795.71|1790.31|35
1654781500000|2022-06-09 13:31:40|1795.76|1790.36|1797.2|1791.8|1797.98|1792.58|1795.27|1789.87|40
1654781510000|2022-06-09 13:31:50|1797.14|1791.74|1798.71|1793.31|1798.83|1793.43|1797.14|1791.74|37
1654781520000|2022-06-09 13:32:00|1798.78|1793.38|1799.71|1794.31|1800.06|1794.66|1798.44|1793.04|38
1654781530000|2022-06-09 13:32:10|1799.66|1794.26|1800.72|1795.32|1800.83|1795.43|1799.53|1794.13|38
1654781540000|2022-06-09 13:32:20|1800.67|1795.27|1799.34|1793.94|1800.79|1795.39|1799.13|1793.73|36
1654781550000|2022-06-09 13:32:30|1799.4|1794|1800.34|1794.94|1800.34|1794.94|1799.4|1794|38
1654781560000|2022-06-09 13:32:40|1800.55|1795.15|1799.51|1794.11|1800.81|1795.41|1799.51|1794.11|39
1654781570000|2022-06-09 13:32:50|1799.52|1794.12|1799.34|1793.94|1799.68|1794.28|1798.84|1793.44|40
1654781580000|2022-06-09 13:33:00|1799.3|1793.9|1798.02|1792.62|1799.51|1794.11|1797.96|1792.56|39
1654781590000|2022-06-09 13:33:10|1798.01|1792.61|1797.23|1791.83|1798.73|1793.33|1797.14|1791.74|40
1654781600000|2022-06-09 13:33:20|1797.18|1791.78|1797.23|1791.83|1797.51|1792.11|1797.17|1791.77|36
1654781610000|2022-06-09 13:33:30|1797.25|1791.85|1797.49|1792.09|1797.56|1792.16|1797.17|1791.77|29
1654781620000|2022-06-09 13:33:40|1797.47|1792.07|1799.91|1794.51|1799.96|1794.56|1797.47|1792.07|39
1654781630000|2022-06-09 13:33:50|1799.98|1794.58|1802.28|1796.88|1802.52|1797.12|1799.98|1794.58|37
1654781640000|2022-06-09 13:34:00|1802.39|1796.99|1802.17|1796.77|1802.97|1797.57|1802.17|1796.77|38
1654781650000|2022-06-09 13:34:10|1802.13|1796.73|1801.68|1796.28|1802.57|1797.17|1801.53|1796.13|39
1654781660000|2022-06-09 13:34:20|1801.74|1796.34|1803.36|1797.96|1803.6|1798.2|1801.67|1796.27|35
1654781670000|2022-06-09 13:34:30|1803.42|1798.02|1803.82|1798.42|1803.91|1798.51|1802.8|1797.4|38
1654781680000|2022-06-09 13:34:40|1803.77|1798.37|1803.45|1798.05|1804.22|1798.82|1803.17|1797.77|40
1654781690000|2022-06-09 13:34:50|1803.49|1798.09|1803.75|1798.35|1803.75|1798.35|1802.84|1797.44|35
1654781700000|2022-06-09 13:35:00|1803.72|1798.32|1804.21|1798.81|1806.45|1801.05|1803.72|1798.32|37
1654781710000|2022-06-09 13:35:10|1803.97|1798.57|1803.22|1797.82|1803.97|1798.57|1802.61|1797.21|39
1654781720000|2022-06-09 13:35:20|1803.41|1798.01|1801.66|1796.26|1803.41|1798.01|1801.66|1796.26|36
1654781730000|2022-06-09 13:35:30|1801.76|1796.36|1802.14|1796.74|1802.14|1796.74|1800.84|1795.44|38
1654781740000|2022-06-09 13:35:40|1802.13|1796.73|1802.45|1797.05|1802.93|1797.53|1801.2|1795.8|40
1654781750000|2022-06-09 13:35:50|1802.04|1796.64|1802.8|1797.4|1803.02|1797.62|1801.72|1796.32|37
1654781760000|2022-06-09 13:36:00|1802.79|1797.39|1802.35|1796.95|1802.79|1797.39|1801.53|1796.13|37
1654781770000|2022-06-09 13:36:10|1802.38|1796.98|1801.13|1795.73|1802.38|1796.98|1800.9|1795.5|38
1654781780000|2022-06-09 13:36:20|1801.01|1795.61|1800.74|1795.34|1801.01|1795.61|1799.96|1794.56|39
1654781790000|2022-06-09 13:36:30|1800.8|1795.4|1801.41|1796.01|1802.16|1796.76|1800.7|1795.3|35
1654781800000|2022-06-09 13:36:40|1801.32|1795.92|1801.55|1796.15|1801.86|1796.46|1800.49|1795.09|40
1654781810000|2022-06-09 13:36:50|1801.35|1795.95|1801.95|1796.55|1802.24|1796.84|1801.2|1795.8|36
1654781820000|2022-06-09 13:37:00|1801.93|1796.53|1800.43|1795.03|1801.95|1796.55|1800.36|1794.96|37
1654781830000|2022-06-09 13:37:10|1800.37|1794.97|1801.14|1795.74|1801.57|1796.17|1800.37|1794.97|34
1654781840000|2022-06-09 13:37:20|1801.03|1795.63|1801.57|1796.17|1801.57|1796.17|1800.85|1795.45|34
1654781850000|2022-06-09 13:37:30|1801.56|1796.16|1800.81|1795.41|1801.56|1796.16|1800.69|1795.29|38
1654781860000|2022-06-09 13:37:40|1800.82|1795.42|1800.11|1794.71|1801.14|1795.74|1800.11|1794.71|37
1654781870000|2022-06-09 13:37:50|1800.06|1794.66|1798.17|1792.77|1800.3|1794.9|1798|1792.6|34
1654781880000|2022-06-09 13:38:00|1798.23|1792.83|1797.92|1792.52|1798.72|1793.32|1797.8|1792.4|40
1654781890000|2022-06-09 13:38:10|1797.59|1792.19|1796.37|1790.97|1797.71|1792.31|1796.23|1790.83|34
1654781900000|2022-06-09 13:38:20|1796.38|1790.98|1796.45|1791.05|1796.7|1791.3|1795.99|1790.59|38
1654781910000|2022-06-09 13:38:30|1796.48|1791.08|1796.32|1790.92|1796.52|1791.12|1795.68|1790.28|38
1654781920000|2022-06-09 13:38:40|1796.41|1791.01|1795.5|1790.1|1796.81|1791.41|1795.49|1790.09|37
1654781930000|2022-06-09 13:38:50|1795.66|1790.26|1794.93|1789.53|1796.08|1790.68|1794.88|1789.48|37
1654781940000|2022-06-09 13:39:00|1794.4|1789|1794.4|1789|1795.53|1790.13|1794.27|1788.87|39
1654781950000|2022-06-09 13:39:10|1794.43|1789.03|1793.59|1788.19|1794.43|1789.03|1793.33|1787.93|34
1654781960000|2022-06-09 13:39:20|1793.6|1788.2|1791.67|1786.27|1794.03|1788.63|1791.47|1786.07|39
1654781970000|2022-06-09 13:39:30|1791.56|1786.16|1789.66|1784.26|1791.61|1786.21|1789.51|1784.11|35
1654781980000|2022-06-09 13:39:40|1789.77|1784.37|1789.34|1783.94|1790.37|1784.97|1789.3|1783.9|35
1654781990000|2022-06-09 13:39:50|1789.36|1783.96|1788.74|1783.34|1789.89|1784.49|1788.74|1783.34|38
1654782000000|2022-06-09 13:40:00|1788.77|1783.37|1788.76|1783.36|1789.04|1783.64|1787.16|1781.76|38
1654782010000|2022-06-09 13:40:10|1788.93|1783.53|1789.27|1783.87|1789.69|1784.29|1788.82|1783.42|38
1654782020000|2022-06-09 13:40:20|1789.25|1783.85|1790.49|1785.09|1790.49|1785.09|1789.08|1783.68|37
1654782030000|2022-06-09 13:40:30|1790.57|1785.17|1790.71|1785.31|1791.32|1785.92|1790.28|1784.88|39
1654782040000|2022-06-09 13:40:40|1790.84|1785.44|1789.92|1784.52|1791.68|1786.28|1789.92|1784.52|40
1654782050000|2022-06-09 13:40:50|1789.89|1784.49|1790.88|1785.48|1790.88|1785.48|1789.7|1784.3|38
1654782060000|2022-06-09 13:41:00|1790.82|1785.42|1789.15|1783.75|1790.82|1785.42|1789.15|1783.75|37
1654782070000|2022-06-09 13:41:10|1789.1|1783.7|1789.27|1783.87|1789.27|1783.87|1788.2|1782.8|38
1654782080000|2022-06-09 13:41:20|1789.51|1784.11|1787.93|1782.53|1789.74|1784.34|1787.72|1782.32|40
1654782090000|2022-06-09 13:41:30|1787.99|1782.59|1789.69|1784.29|1789.79|1784.39|1787.61|1782.21|40
1654782100000|2022-06-09 13:41:40|1789.9|1784.5|1789.68|1784.28|1790.77|1785.37|1789.54|1784.14|36
1654782110000|2022-06-09 13:41:50|1789.64|1784.24|1789.22|1783.82|1789.89|1784.49|1789.18|1783.78|38
1654782120000|2022-06-09 13:42:00|1789.11|1783.71|1788.94|1783.54|1789.11|1783.71|1788.41|1783.01|36
1654782130000|2022-06-09 13:42:10|1788.93|1783.53|1787.98|1782.58|1788.93|1783.53|1787.83|1782.43|36
1654782140000|2022-06-09 13:42:20|1787.88|1782.48|1786.82|1781.42|1787.88|1782.48|1786.82|1781.42|37
1654782150000|2022-06-09 13:42:30|1786.89|1781.49|1784.99|1779.59|1786.89|1781.49|1784.99|1779.59|38
1654782160000|2022-06-09 13:42:40|1784.96|1779.56|1784.14|1778.74|1784.98|1779.58|1783.88|1778.48|40
1654782170000|2022-06-09 13:42:50|1784.17|1778.77|1784.85|1779.45|1784.86|1779.46|1784.08|1778.68|37
1654782180000|2022-06-09 13:43:00|1784.78|1779.38|1783.65|1778.25|1784.94|1779.54|1783.39|1777.99|39
1654782190000|2022-06-09 13:43:10|1783.53|1778.13|1781.19|1775.79|1783.54|1778.14|1781.19|1775.79|39
1654782200000|2022-06-09 13:43:20|1780.95|1775.55|1781.36|1775.96|1783.87|1778.47|1780.95|1775.55|39
1654782210000|2022-06-09 13:43:30|1781.6|1776.2|1782.46|1777.06|1782.65|1777.25|1781.44|1776.04|40
1654782220000|2022-06-09 13:43:40|1782.47|1777.07|1782.8|1777.4|1782.83|1777.43|1781.93|1776.53|35
1654782230000|2022-06-09 13:43:50|1782.78|1777.38|1781.85|1776.45|1782.83|1777.43|1781.41|1776.01|39
1654782240000|2022-06-09 13:44:00|1781.77|1776.37|1783.2|1777.8|1783.52|1778.12|1781.39|1775.99|39
1654782250000|2022-06-09 13:44:10|1783.5|1778.1|1783.3|1777.9|1783.79|1778.39|1783.07|1777.67|37
1654782260000|2022-06-09 13:44:20|1783.36|1777.96|1784.41|1779.01|1784.48|1779.08|1783.36|1777.96|38
1654782270000|2022-06-09 13:44:30|1784.54|1779.14|1785.38|1779.98|1785.49|1780.09|1784.18|1778.78|35
1654782280000|2022-06-09 13:44:40|1785.12|1779.72|1784.22|1778.82|1785.8|1780.4|1784.17|1778.77|35
1654782290000|2022-06-09 13:44:50|1784.25|1778.85|1784.93|1779.53|1785.27|1779.87|1784.25|1778.85|31
1654782300000|2022-06-09 13:45:00|1784.88|1779.48|1785.79|1780.39|1785.79|1780.39|1784.57|1779.17|38
1654782310000|2022-06-09 13:45:10|1785.65|1780.25|1785.91|1780.51|1787.72|1782.32|1785.34|1779.94|39
1654782320000|2022-06-09 13:45:20|1785.94|1780.54|1786.17|1780.77|1787.13|1781.73|1785.28|1779.88|39
1654782330000|2022-06-09 13:45:30|1786.22|1780.82|1786.11|1780.71|1786.35|1780.95|1785.39|1779.99|40
1654782340000|2022-06-09 13:45:40|1786.06|1780.66|1787.37|1781.97|1787.37|1781.97|1786|1780.6|37
1654782350000|2022-06-09 13:45:50|1787.36|1781.96|1786.83|1781.43|1787.36|1781.96|1786.58|1781.18|36
1654782360000|2022-06-09 13:46:00|1786.91|1781.51|1786.16|1780.76|1787.56|1782.16|1786.16|1780.76|38
1654782370000|2022-06-09 13:46:10|1785.97|1780.57|1786.2|1780.8|1786.21|1780.81|1785.01|1779.61|37
1654782380000|2022-06-09 13:46:20|1786.09|1780.69|1785.58|1780.18|1786.22|1780.82|1785.5|1780.1|36
1654782390000|2022-06-09 13:46:30|1785.63|1780.23|1785.94|1780.54|1786.27|1780.87|1785.55|1780.15|35
1654782400000|2022-06-09 13:46:40|1785.95|1780.55|1785.82|1780.42|1786.31|1780.91|1785.53|1780.13|34
1654782410000|2022-06-09 13:46:50|1785.86|1780.46|1786.38|1780.98|1786.65|1781.25|1785.67|1780.27|38
1654782420000|2022-06-09 13:47:00|1786.3|1780.9|1787.08|1781.68|1787.16|1781.76|1785.62|1780.22|35
1654782430000|2022-06-09 13:47:10|1787.03|1781.63|1788.41|1783.01|1788.41|1783.01|1787|1781.6|36
1654782440000|2022-06-09 13:47:20|1788.25|1782.85|1789.86|1784.46|1790.66|1785.26|1788.25|1782.85|40
1654782450000|2022-06-09 13:47:30|1789.8|1784.4|1790.38|1784.98|1790.9|1785.5|1789.71|1784.31|40
1654782460000|2022-06-09 13:47:40|1790.31|1784.91|1792.15|1786.75|1792.3|1786.9|1790|1784.6|39
1654782470000|2022-06-09 13:47:50|1792.14|1786.74|1791.26|1785.86|1792.16|1786.76|1791.1|1785.7|38
1654782480000|2022-06-09 13:48:00|1791.24|1785.84|1792.43|1787.03|1792.43|1787.03|1791.24|1785.84|35
1654782490000|2022-06-09 13:48:10|1792.39|1786.99|1791.72|1786.32|1792.51|1787.11|1791.25|1785.85|38
1654782500000|2022-06-09 13:48:20|1791.92|1786.52|1792.93|1787.53|1793.17|1787.77|1791.92|1786.52|35
1654782510000|2022-06-09 13:48:30|1792.87|1787.47|1797.04|1791.64|1797.04|1791.64|1792.87|1787.47|38
1654782520000|2022-06-09 13:48:40|1796.64|1791.24|1796.56|1791.16|1796.99|1791.59|1795.27|1789.87|37
1654782530000|2022-06-09 13:48:50|1796.58|1791.18|1796.27|1790.87|1796.61|1791.21|1796.23|1790.83|34
1654782540000|2022-06-09 13:49:00|1796.26|1790.86|1795.17|1789.77|1796.31|1790.91|1794.7|1789.3|39
1654782550000|2022-06-09 13:49:10|1795.41|1790.01|1796.26|1790.86|1797.08|1791.68|1795.38|1789.98|38
1654782560000|2022-06-09 13:49:20|1796.06|1790.66|1795.91|1790.51|1796.15|1790.75|1795.52|1790.12|38
1654782570000|2022-06-09 13:49:30|1795.87|1790.47|1796.25|1790.85|1796.53|1791.13|1795.85|1790.45|37
1654782580000|2022-06-09 13:49:40|1796.28|1790.88|1795.61|1790.21|1796.89|1791.49|1795.52|1790.12|39
1654782590000|2022-06-09 13:49:50|1795.78|1790.38|1795.87|1790.47|1797|1791.6|1795.6|1790.2|39
1654782600000|2022-06-09 13:50:00|1795.98|1790.58|1794.86|1789.46|1795.98|1790.58|1794.61|1789.21|40
1654782610000|2022-06-09 13:50:10|1794.95|1789.55|1796.22|1790.82|1796.49|1791.09|1794.9|1789.5|36
1654782620000|2022-06-09 13:50:20|1796.41|1791.01|1795.64|1790.24|1797.2|1791.8|1795.64|1790.24|34
1654782630000|2022-06-09 13:50:30|1795.62|1790.22|1796.8|1791.4|1796.83|1791.43|1795.62|1790.22|37
1654782640000|2022-06-09 13:50:40|1796.83|1791.43|1796.23|1790.83|1797.07|1791.67|1795.97|1790.57|37
1654782650000|2022-06-09 13:50:50|1795.83|1790.43|1795.89|1790.49|1795.99|1790.59|1795.08|1789.68|37
1654782660000|2022-06-09 13:51:00|1796.1|1790.7|1798.06|1792.66|1798.22|1792.82|1796.09|1790.69|39
1654782670000|2022-06-09 13:51:10|1798.07|1792.67|1798.55|1793.15|1798.63|1793.23|1798|1792.6|40
1654782680000|2022-06-09 13:51:20|1798.29|1792.89|1797.98|1792.58|1798.55|1793.15|1797.78|1792.38|34
1654782690000|2022-06-09 13:51:30|1797.96|1792.56|1798.36|1792.96|1798.7|1793.3|1797.62|1792.22|39
1654782700000|2022-06-09 13:51:40|1798.39|1792.99|1798.69|1793.29|1798.69|1793.29|1797.6|1792.2|38
1654782710000|2022-06-09 13:51:50|1798.74|1793.34|1800.22|1794.82|1800.34|1794.94|1798.45|1793.05|38
1654782720000|2022-06-09 13:52:00|1800.43|1795.03|1800.61|1795.21|1800.86|1795.46|1800.24|1794.84|31
1654782730000|2022-06-09 13:52:10|1800.73|1795.33|1801.05|1795.65|1801.14|1795.74|1800.26|1794.86|38
1654782740000|2022-06-09 13:52:20|1801.02|1795.62|1800.86|1795.46|1801.65|1796.25|1800.46|1795.06|38
1654782750000|2022-06-09 13:52:30|1800.83|1795.43|1799.75|1794.35|1801.32|1795.92|1799.75|1794.35|39
1654782760000|2022-06-09 13:52:40|1800.05|1794.65|1800.73|1795.33|1800.99|1795.59|1800.04|1794.64|36
1654782770000|2022-06-09 13:52:50|1800.6|1795.2|1799.82|1794.42|1800.73|1795.33|1799.48|1794.08|35
1654782780000|2022-06-09 13:53:00|1799.7|1794.3|1799.49|1794.09|1800.24|1794.84|1799.49|1794.09|37
1654782790000|2022-06-09 13:53:10|1799.51|1794.11|1799.55|1794.15|1799.7|1794.3|1799.38|1793.98|37
1654782800000|2022-06-09 13:53:20|1799.53|1794.13|1800.35|1794.95|1800.39|1794.99|1799.42|1794.02|37
1654782810000|2022-06-09 13:53:30|1800.27|1794.87|1800.19|1794.79|1800.59|1795.19|1800.05|1794.65|37
1654782820000|2022-06-09 13:53:40|1800.11|1794.71|1799.87|1794.47|1800.13|1794.73|1799.65|1794.25|36
1654782830000|2022-06-09 13:53:50|1799.89|1794.49|1800.55|1795.15|1800.59|1795.19|1799.73|1794.33|35
1654782840000|2022-06-09 13:54:00|1800.65|1795.25|1800.7|1795.3|1801.55|1796.15|1800.56|1795.16|36
1654782850000|2022-06-09 13:54:10|1800.76|1795.36|1801.33|1795.93|1801.49|1796.09|1800.69|1795.29|38
1654782860000|2022-06-09 13:54:20|1801.35|1795.95|1800.55|1795.15|1801.42|1796.02|1800.4|1795|35
1654782870000|2022-06-09 13:54:30|1800.79|1795.39|1799.71|1794.31|1801.29|1795.89|1799.56|1794.16|37
1654782880000|2022-06-09 13:54:40|1799.81|1794.41|1798.84|1793.44|1799.82|1794.42|1798.84|1793.44|39
1654782890000|2022-06-09 13:54:50|1798.86|1793.46|1798.41|1793.01|1798.9|1793.5|1798.29|1792.89|38
1654782900000|2022-06-09 13:55:00|1798.31|1792.91|1799.17|1793.77|1799.33|1793.93|1797.61|1792.21|39
1654782910000|2022-06-09 13:55:10|1799.01|1793.61|1797.44|1792.04|1799.01|1793.61|1797.4|1792|40
1654782920000|2022-06-09 13:55:20|1797.35|1791.95|1797.87|1792.47|1797.93|1792.53|1797.35|1791.95|37
1654782930000|2022-06-09 13:55:30|1797.92|1792.52|1797.75|1792.35|1797.92|1792.52|1797.49|1792.09|31
1654782940000|2022-06-09 13:55:40|1797.74|1792.34|1798|1792.6|1798.23|1792.83|1797.63|1792.23|34
1654782950000|2022-06-09 13:55:50|1797.95|1792.55|1797.97|1792.57|1798.11|1792.71|1797.75|1792.35|33
1654782960000|2022-06-09 13:56:00|1797.96|1792.56|1799.81|1794.41|1799.81|1794.41|1797.96|1792.56|28
1654782970000|2022-06-09 13:56:10|1799.85|1794.45|1800.27|1794.87|1800.3|1794.9|1799.67|1794.27|30
1654782980000|2022-06-09 13:56:20|1800.14|1794.74|1798.71|1793.31|1800.28|1794.88|1798.71|1793.31|33
1654782990000|2022-06-09 13:56:30|1798.65|1793.25|1798.26|1792.86|1798.9|1793.5|1797.91|1792.51|39
1654783000000|2022-06-09 13:56:40|1798.25|1792.85|1797.96|1792.56|1798.29|1792.89|1797.87|1792.47|33
1654783010000|2022-06-09 13:56:50|1797.86|1792.46|1796.71|1791.31|1797.99|1792.59|1796.71|1791.31|36
1654783020000|2022-06-09 13:57:00|1796.69|1791.29|1797.55|1792.15|1797.55|1792.15|1796.32|1790.92|37
1654783030000|2022-06-09 13:57:10|1797.54|1792.14|1796.77|1791.37|1797.6|1792.2|1796.58|1791.18|31
1654783040000|2022-06-09 13:57:20|1796.89|1791.49|1797.05|1791.65|1797.05|1791.65|1796.43|1791.03|36
1654783050000|2022-06-09 13:57:30|1797.2|1791.8|1796.65|1791.25|1797.25|1791.85|1796.5|1791.1|34
1654783060000|2022-06-09 13:57:40|1796.61|1791.21|1796.16|1790.76|1796.76|1791.36|1796.11|1790.71|35
1654783070000|2022-06-09 13:57:50|1796.13|1790.73|1795.28|1789.88|1796.26|1790.86|1795.28|1789.88|35
1654783080000|2022-06-09 13:58:00|1795.48|1790.08|1794.41|1789.01|1795.48|1790.08|1794.22|1788.82|33
1654783090000|2022-06-09 13:58:10|1794.29|1788.89|1795.11|1789.71|1795.11|1789.71|1794.12|1788.72|35
1654783100000|2022-06-09 13:58:20|1795.13|1789.73|1795.36|1789.96|1796.09|1790.69|1795.13|1789.73|39
1654783110000|2022-06-09 13:58:30|1795.35|1789.95|1795.52|1790.12|1795.94|1790.54|1795.09|1789.69|36
1654783120000|2022-06-09 13:58:40|1795.49|1790.09|1795.27|1789.87|1795.63|1790.23|1795.2|1789.8|35
1654783130000|2022-06-09 13:58:50|1795.29|1789.89|1796.63|1791.23|1796.83|1791.43|1795.25|1789.85|38
1654783140000|2022-06-09 13:59:00|1796.59|1791.19|1797.17|1791.77|1797.35|1791.95|1796.55|1791.15|35
1654783150000|2022-06-09 13:59:10|1797.21|1791.81|1796.15|1790.75|1797.26|1791.86|1795.98|1790.58|34
1654783160000|2022-06-09 13:59:20|1796.17|1790.77|1796.32|1790.92|1796.41|1791.01|1796.13|1790.73|28
1654783170000|2022-06-09 13:59:30|1796.4|1791|1796.05|1790.65|1797.43|1792.03|1795.98|1790.58|35
1654783180000|2022-06-09 13:59:40|1796.14|1790.74|1796.25|1790.85|1796.38|1790.98|1796.03|1790.63|35
1654783190000|2022-06-09 13:59:50|1796.31|1790.91|1797.45|1792.05|1797.65|1792.25|1796.31|1790.91|34
1654783200000|2022-06-09 14:00:00|1797.43|1792.03|1796.47|1791.07|1797.55|1792.15|1796.47|1791.07|36
1654783210000|2022-06-09 14:00:10|1796.66|1791.26|1796.57|1791.17|1797.2|1791.8|1796.49|1791.09|38
1654783220000|2022-06-09 14:00:20|1796.83|1791.43|1797.65|1792.25|1797.65|1792.25|1796.36|1790.96|37
1654783230000|2022-06-09 14:00:30|1797.64|1792.24|1796.48|1791.08|1797.71|1792.31|1796.11|1790.71|38
1654783240000|2022-06-09 14:00:40|1796.37|1790.97|1795.88|1790.48|1796.5|1791.1|1795.42|1790.02|36
1654783250000|2022-06-09 14:00:50|1795.91|1790.51|1795.81|1790.41|1795.94|1790.54|1795.67|1790.27|34
1654783260000|2022-06-09 14:01:00|1795.84|1790.44|1795.44|1790.04|1795.84|1790.44|1795.02|1789.62|36
1654783270000|2022-06-09 14:01:10|1795.36|1789.96|1795.3|1789.9|1795.47|1790.07|1794.83|1789.43|33
1654783280000|2022-06-09 14:01:20|1795.13|1789.73|1794.38|1788.98|1795.48|1790.08|1794.38|1788.98|32
1654783290000|2022-06-09 14:01:30|1794.24|1788.84|1794.38|1788.98|1794.97|1789.57|1794.21|1788.81|34
1654783300000|2022-06-09 14:01:40|1794.6|1789.2|1794.27|1788.87|1794.7|1789.3|1794.07|1788.67|35
1654783310000|2022-06-09 14:01:50|1794.26|1788.86|1794.58|1789.18|1794.68|1789.28|1794.24|1788.84|29
1654783320000|2022-06-09 14:02:00|1794.56|1789.16|1794.89|1789.49|1794.89|1789.49|1794.35|1788.95|34
1654783330000|2022-06-09 14:02:10|1794.9|1789.5|1795.17|1789.77|1795.84|1790.44|1794.9|1789.5|33
1654783340000|2022-06-09 14:02:20|1795.29|1789.89|1794.55|1789.15|1795.51|1790.11|1794.43|1789.03|37
1654783350000|2022-06-09 14:02:30|1794.58|1789.18|1795.1|1789.7|1795.1|1789.7|1794.37|1788.97|32
1654783360000|2022-06-09 14:02:40|1795.19|1789.79|1795.3|1789.9|1795.7|1790.3|1795.02|1789.62|36
1654783370000|2022-06-09 14:02:50|1795.26|1789.86|1797.16|1791.76|1797.16|1791.76|1795.21|1789.81|35
1654783380000|2022-06-09 14:03:00|1797.12|1791.72|1797.96|1792.56|1798.04|1792.64|1796.55|1791.15|35
1654783390000|2022-06-09 14:03:10|1797.92|1792.52|1798.73|1793.33|1798.73|1793.33|1797.67|1792.27|39
1654783400000|2022-06-09 14:03:20|1799.01|1793.61|1799.26|1793.86|1799.29|1793.89|1798.65|1793.25|38
1654783410000|2022-06-09 14:03:30|1798.77|1793.37|1798.59|1793.19|1798.98|1793.58|1798.22|1792.82|36
1654783420000|2022-06-09 14:03:40|1798.6|1793.2|1798.43|1793.03|1798.92|1793.52|1798.39|1792.99|36
1654783430000|2022-06-09 14:03:50|1798.45|1793.05|1799.09|1793.69|1799.38|1793.98|1798.37|1792.97|37
1654783440000|2022-06-09 14:04:00|1799.07|1793.67|1799.31|1793.91|1799.49|1794.09|1799|1793.6|37
1654783450000|2022-06-09 14:04:10|1799.33|1793.93|1799.3|1793.9|1799.91|1794.51|1798.9|1793.5|39
1654783460000|2022-06-09 14:04:20|1799.35|1793.95|1799.41|1794.01|1800.37|1794.97|1799.28|1793.88|36
1654783470000|2022-06-09 14:04:30|1799.22|1793.82|1800.16|1794.76|1800.25|1794.85|1799.2|1793.8|38
1654783480000|2022-06-09 14:04:40|1800.12|1794.72|1799.26|1793.86|1800.12|1794.72|1799.26|1793.86|37
1654783490000|2022-06-09 14:04:50|1799.13|1793.73|1798.67|1793.27|1799.39|1793.99|1798.42|1793.02|34
1654783500000|2022-06-09 14:05:00|1798.58|1793.18|1797.65|1792.25|1799.21|1793.81|1797.61|1792.21|38
1654783510000|2022-06-09 14:05:10|1797.77|1792.37|1797.51|1792.11|1797.88|1792.48|1797.31|1791.91|39
1654783520000|2022-06-09 14:05:20|1797.34|1791.94|1797.2|1791.8|1797.63|1792.23|1796.86|1791.46|36
1654783530000|2022-06-09 14:05:30|1797.11|1791.71|1796.54|1791.14|1797.14|1791.74|1796.14|1790.74|34
1654783540000|2022-06-09 14:05:40|1796.5|1791.1|1796.23|1790.83|1796.84|1791.44|1796.03|1790.63|34
1654783550000|2022-06-09 14:05:50|1796.2|1790.8|1794.98|1789.58|1796.2|1790.8|1794.84|1789.44|35
1654783560000|2022-06-09 14:06:00|1794.43|1789.03|1795.26|1789.86|1795.42|1790.02|1794.26|1788.86|38
1654783570000|2022-06-09 14:06:10|1795.32|1789.92|1794.81|1789.41|1795.63|1790.23|1794.77|1789.37|38
1654783580000|2022-06-09 14:06:20|1794.77|1789.37|1793.46|1788.06|1794.79|1789.39|1793.35|1787.95|31
1654783590000|2022-06-09 14:06:30|1793.45|1788.05|1793.33|1787.93|1793.82|1788.42|1792.83|1787.43|31
1654783600000|2022-06-09 14:06:40|1793.22|1787.82|1793.85|1788.45|1793.89|1788.49|1793.04|1787.64|33
1654783610000|2022-06-09 14:06:50|1793.91|1788.51|1794.08|1788.68|1794.34|1788.94|1793.64|1788.24|38
1654783620000|2022-06-09 14:07:00|1794.07|1788.67|1793.3|1787.9|1794.63|1789.23|1793.3|1787.9|37
1654783630000|2022-06-09 14:07:10|1793.53|1788.13|1794.24|1788.84|1794.86|1789.46|1793.45|1788.05|37
1654783640000|2022-06-09 14:07:20|1794.1|1788.7|1794.04|1788.64|1794.72|1789.32|1793.62|1788.22|37
1654783650000|2022-06-09 14:07:30|1794|1788.6|1793.54|1788.14|1794.11|1788.71|1793.46|1788.06|38
1654783660000|2022-06-09 14:07:40|1793.59|1788.19|1793.47|1788.07|1794.18|1788.78|1793.43|1788.03|35
1654783670000|2022-06-09 14:07:50|1793.41|1788.01|1793.36|1787.96|1793.83|1788.43|1793.21|1787.81|37
1654783680000|2022-06-09 14:08:00|1793.12|1787.72|1792.81|1787.41|1793.23|1787.83|1792.49|1787.09|33
1654783690000|2022-06-09 14:08:10|1792.63|1787.23|1792.52|1787.12|1792.81|1787.41|1791.85|1786.45|36
1654783700000|2022-06-09 14:08:20|1792.56|1787.16|1791.44|1786.04|1792.56|1787.16|1791.23|1785.83|38
1654783710000|2022-06-09 14:08:30|1791.06|1785.66|1790.88|1785.48|1791.06|1785.66|1790.08|1784.68|36
1654783720000|2022-06-09 14:08:40|1791.08|1785.68|1791.29|1785.89|1791.5|1786.1|1790.9|1785.5|38
1654783730000|2022-06-09 14:08:50|1791.35|1785.95|1790.67|1785.27|1791.75|1786.35|1790.45|1785.05|39
1654783740000|2022-06-09 14:09:00|1790.65|1785.25|1790.39|1784.99|1790.88|1785.48|1790.11|1784.71|37
1654783750000|2022-06-09 14:09:10|1790.31|1784.91|1791.39|1785.99|1791.66|1786.26|1790.31|1784.91|36
1654783760000|2022-06-09 14:09:20|1791.28|1785.88|1790.87|1785.47|1791.39|1785.99|1790.45|1785.05|32
1654783770000|2022-06-09 14:09:30|1790.9|1785.5|1791.33|1785.93|1791.8|1786.4|1790.81|1785.41|37
1654783780000|2022-06-09 14:09:40|1791.31|1785.91|1790.48|1785.08|1791.33|1785.93|1790|1784.6|37
1654783790000|2022-06-09 14:09:50|1790.33|1784.93|1790.06|1784.66|1790.41|1785.01|1789.56|1784.16|36
1654783800000|2022-06-09 14:10:00|1790.08|1784.68|1789.56|1784.16|1790.3|1784.9|1788.89|1783.49|36
1654783810000|2022-06-09 14:10:10|1789.58|1784.18|1790.34|1784.94|1790.49|1785.09|1789.58|1784.18|37
1654783820000|2022-06-09 14:10:20|1790.36|1784.96|1792.56|1787.16|1792.56|1787.16|1790.35|1784.95|38
1654783830000|2022-06-09 14:10:30|1792.59|1787.19|1792.17|1786.77|1793.02|1787.62|1791.99|1786.59|38
1654783840000|2022-06-09 14:10:40|1792.16|1786.76|1792.33|1786.93|1792.62|1787.22|1791.8|1786.4|32
1654783850000|2022-06-09 14:10:50|1792.38|1786.98|1791.84|1786.44|1792.38|1786.98|1791.72|1786.32|36
1654783860000|2022-06-09 14:11:00|1791.65|1786.25|1791.99|1786.59|1792.69|1787.29|1791.61|1786.21|35
1654783870000|2022-06-09 14:11:10|1791.65|1786.25|1791.62|1786.22|1791.79|1786.39|1791.42|1786.02|30
1654783880000|2022-06-09 14:11:20|1791.61|1786.21|1791.84|1786.44|1791.93|1786.53|1791.12|1785.72|31
1654783890000|2022-06-09 14:11:30|1791.69|1786.29|1792.37|1786.97|1792.82|1787.42|1791.69|1786.29|35
1654783900000|2022-06-09 14:11:40|1792.4|1787|1791.38|1785.98|1792.4|1787|1791.38|1785.98|36
1654783910000|2022-06-09 14:11:50|1791.33|1785.93|1791.71|1786.31|1791.8|1786.4|1791.23|1785.83|33
1654783920000|2022-06-09 14:12:00|1791.73|1786.33|1792.44|1787.04|1792.64|1787.24|1791.51|1786.11|39
1654783930000|2022-06-09 14:12:10|1792.23|1786.83|1792.1|1786.7|1792.71|1787.31|1791.91|1786.51|32
1654783940000|2022-06-09 14:12:20|1792.13|1786.73|1792.95|1787.55|1793.24|1787.84|1792.03|1786.63|36
1654783950000|2022-06-09 14:12:30|1792.94|1787.54|1793.04|1787.64|1793.53|1788.13|1792.94|1787.54|36
1654783960000|2022-06-09 14:12:40|1793.11|1787.71|1792.99|1787.59|1793.24|1787.84|1792.65|1787.25|38
1654783970000|2022-06-09 14:12:50|1792.98|1787.58|1792.73|1787.33|1793.24|1787.84|1792.68|1787.28|36
1654783980000|2022-06-09 14:13:00|1792.72|1787.32|1794.15|1788.75|1794.2|1788.8|1792.43|1787.03|36
1654783990000|2022-06-09 14:13:10|1794.2|1788.8|1794.59|1789.19|1794.86|1789.46|1793.98|1788.58|37
1654784000000|2022-06-09 14:13:20|1794.4|1789|1794.73|1789.33|1794.73|1789.33|1793.57|1788.17|39
1654784010000|2022-06-09 14:13:30|1794.69|1789.29|1795.22|1789.82|1795.43|1790.03|1794.69|1789.29|36
1654784020000|2022-06-09 14:13:40|1795.1|1789.7|1795.18|1789.78|1795.18|1789.78|1794.58|1789.18|34
1654784030000|2022-06-09 14:13:50|1795.23|1789.83|1795.14|1789.74|1795.57|1790.17|1794.81|1789.41|36
1654784040000|2022-06-09 14:14:00|1795.2|1789.8|1794.49|1789.09|1795.2|1789.8|1794.34|1788.94|35
1654784050000|2022-06-09 14:14:10|1794.34|1788.94|1794.28|1788.88|1794.92|1789.52|1794.03|1788.63|34
1654784060000|2022-06-09 14:14:20|1794.24|1788.84|1794.86|1789.46|1794.88|1789.48|1793.7|1788.3|37
1654784070000|2022-06-09 14:14:30|1795.01|1789.61|1796.2|1790.8|1796.27|1790.87|1794.93|1789.53|38
1654784080000|2022-06-09 14:14:40|1796.19|1790.79|1796.43|1791.03|1796.58|1791.18|1796.16|1790.76|32
1654784090000|2022-06-09 14:14:50|1796.44|1791.04|1796.89|1791.49|1796.99|1791.59|1796.44|1791.04|38
1654784100000|2022-06-09 14:15:00|1796.96|1791.56|1797.17|1791.77|1797.17|1791.77|1795.97|1790.57|38
1654784110000|2022-06-09 14:15:10|1797.23|1791.83|1800.44|1795.04|1800.48|1795.08|1797.2|1791.8|39
1654784120000|2022-06-09 14:15:20|1800.46|1795.06|1802.19|1796.79|1802.87|1797.47|1800.46|1795.06|37
1654784130000|2022-06-09 14:15:30|1802.18|1796.78|1802.49|1797.09|1802.81|1797.41|1801.74|1796.34|37
1654784140000|2022-06-09 14:15:40|1802.48|1797.08|1802.7|1797.3|1802.7|1797.3|1801.78|1796.38|37
1654784150000|2022-06-09 14:15:50|1802.76|1797.36|1800.69|1795.29|1802.85|1797.45|1800.69|1795.29|37
1654784160000|2022-06-09 14:16:00|1800.8|1795.4|1801.7|1796.3|1801.71|1796.31|1800.44|1795.04|38
1654784170000|2022-06-09 14:16:10|1801.53|1796.13|1801.63|1796.23|1802.51|1797.11|1801.06|1795.66|36
1654784180000|2022-06-09 14:16:20|1801.67|1796.27|1801.5|1796.1|1802.23|1796.83|1801.27|1795.87|33
1654784190000|2022-06-09 14:16:30|1801.57|1796.17|1800.96|1795.56|1801.87|1796.47|1800.66|1795.26|39
1654784200000|2022-06-09 14:16:40|1800.9|1795.5|1799.98|1794.58|1801.12|1795.72|1799.98|1794.58|34
1654784210000|2022-06-09 14:16:50|1800.18|1794.78|1799.88|1794.48|1800.46|1795.06|1799.83|1794.43|33
1654784220000|2022-06-09 14:17:00|1799.9|1794.5|1800.39|1794.99|1800.39|1794.99|1799.58|1794.18|40
1654784230000|2022-06-09 14:17:10|1800.55|1795.15|1800.35|1794.95|1801.47|1796.07|1800.09|1794.69|40
1654784240000|2022-06-09 14:17:20|1800.39|1794.99|1799.71|1794.31|1800.93|1795.53|1799.71|1794.31|39
1654784250000|2022-06-09 14:17:30|1799.59|1794.19|1798.49|1793.09|1799.71|1794.31|1798.28|1792.88|34
1654784260000|2022-06-09 14:17:40|1798.43|1793.03|1798.3|1792.9|1799.35|1793.95|1798.3|1792.9|38
1654784270000|2022-06-09 14:17:50|1798.28|1792.88|1797.41|1792.01|1798.32|1792.92|1797.41|1792.01|36
1654784280000|2022-06-09 14:18:00|1797.38|1791.98|1797.6|1792.2|1797.72|1792.32|1797.34|1791.94|29
1654784290000|2022-06-09 14:18:10|1797.64|1792.24|1797.23|1791.83|1797.64|1792.24|1796.84|1791.44|32
1654784300000|2022-06-09 14:18:20|1796.99|1791.59|1796.28|1790.88|1797.4|1792|1796.28|1790.88|30
1654784310000|2022-06-09 14:18:30|1796.23|1790.83|1796.04|1790.64|1796.79|1791.39|1796.04|1790.64|31
1654784320000|2022-06-09 14:18:40|1796.03|1790.63|1796.13|1790.73|1796.13|1790.73|1795.61|1790.21|28
1654784330000|2022-06-09 14:18:50|1795.97|1790.57|1795.66|1790.26|1796.37|1790.97|1795.66|1790.26|33
1654784340000|2022-06-09 14:19:00|1795.58|1790.18|1795.73|1790.33|1795.81|1790.41|1794.5|1789.1|40
1654784350000|2022-06-09 14:19:10|1795.79|1790.39|1796.56|1791.16|1796.71|1791.31|1795.54|1790.14|34
1654784360000|2022-06-09 14:19:20|1796.57|1791.17|1796.1|1790.7|1796.91|1791.51|1796.1|1790.7|37
1654784370000|2022-06-09 14:19:30|1795.95|1790.55|1795.37|1789.97|1795.96|1790.56|1795.37|1789.97|34
1654784380000|2022-06-09 14:19:40|1795.39|1789.99|1795.05|1789.65|1795.42|1790.02|1795.05|1789.65|29
1654784390000|2022-06-09 14:19:50|1795.22|1789.82|1796.2|1790.8|1796.2|1790.8|1795.22|1789.82|33
1654784400000|2022-06-09 14:20:00|1796.02|1790.62|1796.55|1791.15|1796.9|1791.5|1795.98|1790.58|38
1654784410000|2022-06-09 14:20:10|1796.6|1791.2|1797.03|1791.63|1797.16|1791.76|1796.55|1791.15|36
1654784420000|2022-06-09 14:20:20|1797.09|1791.69|1798.02|1792.62|1798.12|1792.72|1797.02|1791.62|37
1654784430000|2022-06-09 14:20:30|1797.91|1792.51|1796.99|1791.59|1797.91|1792.51|1796.79|1791.39|36
1654784440000|2022-06-09 14:20:40|1796.89|1791.49|1795.93|1790.53|1796.89|1791.49|1795.88|1790.48|35
1654784450000|2022-06-09 14:20:50|1795.82|1790.42|1796.09|1790.69|1796.12|1790.72|1795.82|1790.42|29
1654784460000|2022-06-09 14:21:00|1796.16|1790.76|1796.37|1790.97|1796.91|1791.51|1795.9|1790.5|38
1654784470000|2022-06-09 14:21:10|1796.13|1790.73|1796.65|1791.25|1796.65|1791.25|1796.04|1790.64|33
1654784480000|2022-06-09 14:21:20|1796.67|1791.27|1796.79|1791.39|1797.08|1791.68|1796.67|1791.27|29
1654784490000|2022-06-09 14:21:30|1796.74|1791.34|1797.55|1792.15|1797.55|1792.15|1796.63|1791.23|29
1654784500000|2022-06-09 14:21:40|1797.43|1792.03|1797.12|1791.72|1797.44|1792.04|1797.12|1791.72|32
1654784510000|2022-06-09 14:21:50|1797.07|1791.67|1796.79|1791.39|1797.22|1791.82|1796.66|1791.26|33
1654784520000|2022-06-09 14:22:00|1796.88|1791.48|1797.3|1791.9|1797.38|1791.98|1796.87|1791.47|32
1654784530000|2022-06-09 14:22:10|1797.32|1791.92|1798.06|1792.66|1798.19|1792.79|1797.32|1791.92|31
1654784540000|2022-06-09 14:22:20|1798.03|1792.63|1797.69|1792.29|1798.03|1792.63|1797.41|1792.01|35
1654784550000|2022-06-09 14:22:30|1797.62|1792.22|1798.01|1792.61|1798.29|1792.89|1797.61|1792.21|34
1654784560000|2022-06-09 14:22:40|1797.87|1792.47|1798.58|1793.18|1799|1793.6|1797.62|1792.22|39
1654784570000|2022-06-09 14:22:50|1798.53|1793.13|1798.01|1792.61|1798.53|1793.13|1797.97|1792.57|35
1654784580000|2022-06-09 14:23:00|1798.06|1792.66|1798.13|1792.73|1798.2|1792.8|1797.74|1792.34|35
1654784590000|2022-06-09 14:23:10|1798.16|1792.76|1798.6|1793.2|1798.97|1793.57|1798.13|1792.73|32
1654784600000|2022-06-09 14:23:20|1798.64|1793.24|1799.37|1793.97|1799.89|1794.49|1798.52|1793.12|36
1654784610000|2022-06-09 14:23:30|1799.46|1794.06|1798.79|1793.39|1799.75|1794.35|1798.79|1793.39|39
1654784620000|2022-06-09 14:23:40|1798.74|1793.34|1799|1793.6|1799.03|1793.63|1797.98|1792.58|37
1654784630000|2022-06-09 14:23:50|1799.07|1793.67|1798.48|1793.08|1799.31|1793.91|1798.45|1793.05|37
1654784640000|2022-06-09 14:24:00|1798.44|1793.04|1798.3|1792.9|1799.08|1793.68|1797.82|1792.42|36
1654784650000|2022-06-09 14:24:10|1798.31|1792.91|1798.51|1793.11|1798.93|1793.53|1798.31|1792.91|32
1654784660000|2022-06-09 14:24:20|1798.45|1793.05|1798.56|1793.16|1799.11|1793.71|1798.43|1793.03|38
1654784670000|2022-06-09 14:24:30|1798.57|1793.17|1798.9|1793.5|1798.93|1793.53|1798.45|1793.05|38
1654784680000|2022-06-09 14:24:40|1798.95|1793.55|1799.14|1793.74|1799.39|1793.99|1798.84|1793.44|37
1654784690000|2022-06-09 14:24:50|1799.21|1793.81|1799.31|1793.91|1799.74|1794.34|1799.14|1793.74|38
1654784700000|2022-06-09 14:25:00|1799.34|1793.94|1799|1793.6|1799.89|1794.49|1798.97|1793.57|37
1654784710000|2022-06-09 14:25:10|1798.91|1793.51|1799.94|1794.54|1800.02|1794.62|1798.8|1793.4|33
1654784720000|2022-06-09 14:25:20|1799.97|1794.57|1800.1|1794.7|1800.44|1795.04|1799.71|1794.31|35
1654784730000|2022-06-09 14:25:30|1800.19|1794.79|1800.01|1794.61|1800.54|1795.14|1800.01|1794.61|37
1654784740000|2022-06-09 14:25:40|1800|1794.6|1799.28|1793.88|1800.1|1794.7|1799.28|1793.88|37
1654784750000|2022-06-09 14:25:50|1799.37|1793.97|1799.56|1794.16|1799.79|1794.39|1799.11|1793.71|38
1654784760000|2022-06-09 14:26:00|1799.52|1794.12|1799.48|1794.08|1799.78|1794.38|1799.37|1793.97|37
1654784770000|2022-06-09 14:26:10|1799.37|1793.97|1799.8|1794.4|1800.11|1794.71|1799.24|1793.84|38
1654784780000|2022-06-09 14:26:20|1799.71|1794.31|1800.17|1794.77|1800.17|1794.77|1799.39|1793.99|38
1654784790000|2022-06-09 14:26:30|1800.29|1794.89|1800.2|1794.8|1800.4|1795|1800.09|1794.69|35
1654784800000|2022-06-09 14:26:40|1800.21|1794.81|1800.05|1794.65|1800.74|1795.34|1799.83|1794.43|38
1654784810000|2022-06-09 14:26:50|1800.1|1794.7|1798.09|1792.69|1800.26|1794.86|1798.09|1792.69|38
1654784820000|2022-06-09 14:27:00|1798.13|1792.73|1798.35|1792.95|1799|1793.6|1798.13|1792.73|35
1654784830000|2022-06-09 14:27:10|1798.33|1792.93|1798.47|1793.07|1799.08|1793.68|1798.2|1792.8|37
1654784840000|2022-06-09 14:27:20|1798.55|1793.15|1798.84|1793.44|1798.84|1793.44|1798.33|1792.93|36
1654784850000|2022-06-09 14:27:30|1798.79|1793.39|1798.64|1793.24|1799.31|1793.91|1798.63|1793.23|36
1654784860000|2022-06-09 14:27:40|1798.62|1793.22|1798.99|1793.59|1799.48|1794.08|1798.62|1793.22|36
1654784870000|2022-06-09 14:27:50|1798.98|1793.58|1798.86|1793.46|1799.02|1793.62|1798.74|1793.34|32
1654784880000|2022-06-09 14:28:00|1798.84|1793.44|1799.04|1793.64|1799.07|1793.67|1798.7|1793.3|34
1654784890000|2022-06-09 14:28:10|1799.06|1793.66|1799.59|1794.19|1799.59|1794.19|1799.06|1793.66|32
1654784900000|2022-06-09 14:28:20|1799.53|1794.13|1798.47|1793.07|1799.54|1794.14|1798.42|1793.02|30
1654784910000|2022-06-09 14:28:30|1798.5|1793.1|1798.8|1793.4|1798.99|1793.59|1798.43|1793.03|38
1654784920000|2022-06-09 14:28:40|1798.82|1793.42|1798.41|1793.01|1799.09|1793.69|1798.2|1792.8|35
1654784930000|2022-06-09 14:28:50|1798.46|1793.06|1799.12|1793.72|1799.15|1793.75|1798.4|1793|35
1654784940000|2022-06-09 14:29:00|1799.2|1793.8|1798.63|1793.23|1799.21|1793.81|1798.31|1792.91|35
1654784950000|2022-06-09 14:29:10|1798.66|1793.26|1798.46|1793.06|1799.12|1793.72|1798.01|1792.61|36
1654784960000|2022-06-09 14:29:20|1798.38|1792.98|1799.12|1793.72|1799.12|1793.72|1798.38|1792.98|34
1654784970000|2022-06-09 14:29:30|1799.16|1793.76|1799.59|1794.19|1799.62|1794.22|1798.28|1792.88|36
1654784980000|2022-06-09 14:29:40|1799.57|1794.17|1800.04|1794.64|1800.04|1794.64|1799.43|1794.03|35
1654784990000|2022-06-09 14:29:50|1800.03|1794.63|1800.25|1794.85|1800.25|1794.85|1799.41|1794.01|35
1654785000000|2022-06-09 14:30:00|1800.3|1794.9|1800.1|1794.7|1800.79|1795.39|1799.91|1794.51|34
1654785010000|2022-06-09 14:30:10|1800.15|1794.75|1800.36|1794.96|1800.69|1795.29|1799.96|1794.56|37
1654785020000|2022-06-09 14:30:20|1800.26|1794.86|1800.47|1795.07|1800.73|1795.33|1799.84|1794.44|39
1654785030000|2022-06-09 14:30:30|1800.55|1795.15|1800.03|1794.63|1800.93|1795.53|1800.03|1794.63|35
1654785040000|2022-06-09 14:30:40|1799.98|1794.58|1800.3|1794.9|1800.35|1794.95|1799.86|1794.46|33
1654785050000|2022-06-09 14:30:50|1800.32|1794.92|1800.4|1795|1800.74|1795.34|1800.32|1794.92|34
1654785060000|2022-06-09 14:31:00|1800.13|1794.73|1800.02|1794.62|1800.39|1794.99|1799.92|1794.52|34
1654785070000|2022-06-09 14:31:10|1800.15|1794.75|1800.38|1794.98|1800.7|1795.3|1800.06|1794.66|35
1654785080000|2022-06-09 14:31:20|1800.23|1794.83|1800.32|1794.92|1800.32|1794.92|1800.03|1794.63|29
1654785090000|2022-06-09 14:31:30|1800.34|1794.94|1800.12|1794.72|1800.54|1795.14|1800.12|1794.72|31
1654785100000|2022-06-09 14:31:40|1800.1|1794.7|1800.1|1794.7|1800.17|1794.77|1800.01|1794.61|30
1654785110000|2022-06-09 14:31:50|1800.05|1794.65|1800.39|1794.99|1800.43|1795.03|1800.05|1794.65|30
1654785120000|2022-06-09 14:32:00|1800.38|1794.98|1800.56|1795.16|1801.24|1795.84|1800.27|1794.87|31
1654785130000|2022-06-09 14:32:10|1800.61|1795.21|1800.11|1794.71|1800.63|1795.23|1800.11|1794.71|32
1654785140000|2022-06-09 14:32:20|1800.25|1794.85|1799.57|1794.17|1800.39|1794.99|1799.57|1794.17|33
1654785150000|2022-06-09 14:32:30|1799.55|1794.15|1798.03|1792.63|1799.55|1794.15|1798|1792.6|35
1654785160000|2022-06-09 14:32:40|1798.01|1792.61|1796.96|1791.56|1798.1|1792.7|1796.94|1791.54|28
1654785170000|2022-06-09 14:32:50|1796.91|1791.51|1796.77|1791.37|1796.91|1791.51|1796.64|1791.24|33
1654785180000|2022-06-09 14:33:00|1796.81|1791.41|1796.42|1791.02|1797.32|1791.92|1796.24|1790.84|39
1654785190000|2022-06-09 14:33:10|1796.43|1791.03|1796.4|1791|1796.9|1791.5|1796.4|1791|34
1654785200000|2022-06-09 14:33:20|1796.37|1790.97|1796.49|1791.09|1796.53|1791.13|1795.75|1790.35|30
1654785210000|2022-06-09 14:33:30|1796.48|1791.08|1797.12|1791.72|1797.35|1791.95|1796.4|1791|32
1654785220000|2022-06-09 14:33:40|1797.27|1791.87|1797.7|1792.3|1797.8|1792.4|1796.93|1791.53|28
1654785230000|2022-06-09 14:33:50|1797.63|1792.23|1797.76|1792.36|1797.86|1792.46|1797.6|1792.2|25
1654785240000|2022-06-09 14:34:00|1797.66|1792.26|1797.58|1792.18|1797.66|1792.26|1796.92|1791.52|33
1654785250000|2022-06-09 14:34:10|1797.53|1792.13|1797.65|1792.25|1797.83|1792.43|1797.46|1792.06|28
1654785260000|2022-06-09 14:34:20|1797.68|1792.28|1797.7|1792.3|1797.76|1792.36|1797.61|1792.21|26
1654785270000|2022-06-09 14:34:30|1797.64|1792.24|1798.2|1792.8|1798.45|1793.05|1797.63|1792.23|29
1654785280000|2022-06-09 14:34:40|1798.18|1792.78|1798.8|1793.4|1799.12|1793.72|1798.15|1792.75|34
1654785290000|2022-06-09 14:34:50|1798.84|1793.44|1798.4|1793|1798.84|1793.44|1798.1|1792.7|36
1654785300000|2022-06-09 14:35:00|1798.5|1793.1|1798.29|1792.89|1799.03|1793.63|1798.08|1792.68|39
1654785310000|2022-06-09 14:35:10|1798.34|1792.94|1797.77|1792.37|1798.34|1792.94|1797.58|1792.18|37
1654785320000|2022-06-09 14:35:20|1797.82|1792.42|1798.9|1793.5|1798.9|1793.5|1797.82|1792.42|36
1654785330000|2022-06-09 14:35:30|1798.89|1793.49|1799.06|1793.66|1799.1|1793.7|1798.89|1793.49|22
1654785340000|2022-06-09 14:35:40|1799.03|1793.63|1799.43|1794.03|1799.58|1794.18|1799.01|1793.61|28
1654785350000|2022-06-09 14:35:50|1799.41|1794.01|1799.56|1794.16|1799.69|1794.29|1799.41|1794.01|37
1654785360000|2022-06-09 14:36:00|1799.63|1794.23|1799.73|1794.33|1799.73|1794.33|1799.56|1794.16|26
1654785370000|2022-06-09 14:36:10|1799.77|1794.37|1799.9|1794.5|1800|1794.6|1799.42|1794.02|34
1654785380000|2022-06-09 14:36:20|1800.01|1794.61|1799.99|1794.59|1800.52|1795.12|1799.9|1794.5|30
1654785390000|2022-06-09 14:36:30|1799.92|1794.52|1800.42|1795.02|1800.52|1795.12|1799.88|1794.48|33
1654785400000|2022-06-09 14:36:40|1800.36|1794.96|1799.97|1794.57|1800.57|1795.17|1799.89|1794.49|33
1654785410000|2022-06-09 14:36:50|1800.04|1794.64|1800.19|1794.79|1800.39|1794.99|1799.86|1794.46|31
1654785420000|2022-06-09 14:37:00|1800.17|1794.77|1799.58|1794.18|1800.23|1794.83|1799.54|1794.14|37
1654785430000|2022-06-09 14:37:10|1799.6|1794.2|1800.02|1794.62|1800.71|1795.31|1799.6|1794.2|38
1654785440000|2022-06-09 14:37:20|1800.04|1794.64|1799.33|1793.93|1800.11|1794.71|1799.33|1793.93|33
1654785450000|2022-06-09 14:37:30|1799.34|1793.94|1799.4|1794|1799.71|1794.31|1799.34|1793.94|28
1654785460000|2022-06-09 14:37:40|1799.41|1794.01|1799.28|1793.88|1799.78|1794.38|1799.14|1793.74|33
1654785470000|2022-06-09 14:37:50|1799.31|1793.91|1799.68|1794.28|1800.06|1794.66|1799.14|1793.74|35
1654785480000|2022-06-09 14:38:00|1799.79|1794.39|1799.12|1793.72|1800.4|1795|1799.08|1793.68|34
1654785490000|2022-06-09 14:38:10|1799.17|1793.77|1799.72|1794.32|1799.78|1794.38|1799.13|1793.73|33
1654785500000|2022-06-09 14:38:20|1799.71|1794.31|1799.68|1794.28|1799.95|1794.55|1799.4|1794|37
1654785510000|2022-06-09 14:38:30|1799.62|1794.22|1799.2|1793.8|1799.79|1794.39|1799.17|1793.77|35
1654785520000|2022-06-09 14:38:40|1799.17|1793.77|1799.14|1793.74|1799.29|1793.89|1798.85|1793.45|33
1654785530000|2022-06-09 14:38:50|1799.23|1793.83|1798.95|1793.55|1799.5|1794.1|1798.84|1793.44|31
1654785540000|2022-06-09 14:39:00|1798.98|1793.58|1798.78|1793.38|1799.31|1793.91|1798.65|1793.25|33
1654785550000|2022-06-09 14:39:10|1798.88|1793.48|1798.34|1792.94|1799.55|1794.15|1798.25|1792.85|36
1654785560000|2022-06-09 14:39:20|1798.38|1792.98|1798.09|1792.69|1798.42|1793.02|1797.98|1792.58|35
1654785570000|2022-06-09 14:39:30|1798.08|1792.68|1798.49|1793.09|1799.04|1793.64|1798.08|1792.68|31
1654785580000|2022-06-09 14:39:40|1798.53|1793.13|1798.7|1793.3|1799.16|1793.76|1798.49|1793.09|32
1654785590000|2022-06-09 14:39:50|1798.71|1793.31|1797.8|1792.4|1798.85|1793.45|1797.78|1792.38|29
1654785600000|2022-06-09 14:40:00|1797.82|1792.42|1797.81|1792.41|1798.04|1792.64|1797.74|1792.34|25
1654785610000|2022-06-09 14:40:10|1797.8|1792.4|1797.64|1792.24|1798.17|1792.77|1797.56|1792.16|27
1654785620000|2022-06-09 14:40:20|1797.54|1792.14|1797.28|1791.88|1797.61|1792.21|1797.15|1791.75|28
1654785630000|2022-06-09 14:40:30|1797.25|1791.85|1796.1|1790.7|1797.3|1791.9|1795.93|1790.53|37
1654785640000|2022-06-09 14:40:40|1796.17|1790.77|1796.1|1790.7|1796.2|1790.8|1796.02|1790.62|37
1654785650000|2022-06-09 14:40:50|1796.08|1790.68|1795.21|1789.81|1796.16|1790.76|1795.14|1789.74|36
1654785660000|2022-06-09 14:41:00|1795.13|1789.73|1795.11|1789.71|1795.95|1790.55|1795.11|1789.71|33
1654785670000|2022-06-09 14:41:10|1794.98|1789.58|1795.75|1790.35|1795.75|1790.35|1794.98|1789.58|33
1654785680000|2022-06-09 14:41:20|1795.73|1790.33|1796.17|1790.77|1796.33|1790.93|1795.73|1790.33|33
1654785690000|2022-06-09 14:41:30|1795.93|1790.53|1796.28|1790.88|1796.38|1790.98|1795.93|1790.53|32
1654785700000|2022-06-09 14:41:40|1796.27|1790.87|1796.06|1790.66|1796.29|1790.89|1795.74|1790.34|31
1654785710000|2022-06-09 14:41:50|1795.97|1790.57|1795.19|1789.79|1795.97|1790.57|1795.1|1789.7|33
1654785720000|2022-06-09 14:42:00|1795.2|1789.8|1795.49|1790.09|1796.38|1790.98|1795.2|1789.8|40
1654785730000|2022-06-09 14:42:10|1795.48|1790.08|1795.16|1789.76|1795.49|1790.09|1795.03|1789.63|29
1654785740000|2022-06-09 14:42:20|1795.17|1789.77|1795.04|1789.64|1795.22|1789.82|1794.97|1789.57|34
1654785750000|2022-06-09 14:42:30|1795.01|1789.61|1794.54|1789.14|1795.15|1789.75|1794.46|1789.06|37
1654785760000|2022-06-09 14:42:40|1794.59|1789.19|1794.58|1789.18|1794.71|1789.31|1794.46|1789.06|32
1654785770000|2022-06-09 14:42:50|1794.52|1789.12|1794.55|1789.15|1794.67|1789.27|1794.4|1789|34
1654785780000|2022-06-09 14:43:00|1794.62|1789.22|1794.58|1789.18|1794.94|1789.54|1794.34|1788.94|30
1654785790000|2022-06-09 14:43:10|1794.59|1789.19|1794.52|1789.12|1794.67|1789.27|1794.31|1788.91|30
1654785800000|2022-06-09 14:43:20|1794.54|1789.14|1794.64|1789.24|1794.84|1789.44|1794.43|1789.03|32
1654785810000|2022-06-09 14:43:30|1794.56|1789.16|1793.73|1788.33|1794.64|1789.24|1793.73|1788.33|28
1654785820000|2022-06-09 14:43:40|1794.03|1788.63|1793.77|1788.37|1794.09|1788.69|1793.75|1788.35|33
1654785830000|2022-06-09 14:43:50|1794.01|1788.61|1794.43|1789.03|1794.54|1789.14|1793.84|1788.44|34
1654785840000|2022-06-09 14:44:00|1794.42|1789.02|1794.95|1789.55|1794.95|1789.55|1794.33|1788.93|34
1654785850000|2022-06-09 14:44:10|1794.91|1789.51|1795.01|1789.61|1795.44|1790.04|1794.83|1789.43|35
1654785860000|2022-06-09 14:44:20|1794.95|1789.55|1795.73|1790.33|1795.79|1790.39|1794.95|1789.55|33
1654785870000|2022-06-09 14:44:30|1795.74|1790.34|1796.11|1790.71|1796.2|1790.8|1795.74|1790.34|31
1654785880000|2022-06-09 14:44:40|1796.12|1790.72|1796.24|1790.84|1796.24|1790.84|1795.75|1790.35|29
1654785890000|2022-06-09 14:44:50|1796.28|1790.88|1795.56|1790.16|1796.29|1790.89|1795.56|1790.16|31
1654785900000|2022-06-09 14:45:00|1795.62|1790.22|1795.01|1789.61|1795.79|1790.39|1795.01|1789.61|30
1654785910000|2022-06-09 14:45:10|1794.9|1789.5|1795.46|1790.06|1795.46|1790.06|1794.83|1789.43|32
1654785920000|2022-06-09 14:45:20|1795.42|1790.02|1794.39|1788.99|1795.42|1790.02|1794.39|1788.99|34
1654785930000|2022-06-09 14:45:30|1794.13|1788.73|1794.58|1789.18|1794.61|1789.21|1793.88|1788.48|35
1654785940000|2022-06-09 14:45:40|1794.62|1789.22|1794.46|1789.06|1794.74|1789.34|1794.09|1788.69|35
1654785950000|2022-06-09 14:45:50|1794.48|1789.08|1794.11|1788.71|1794.88|1789.48|1794.11|1788.71|35
1654785960000|2022-06-09 14:46:00|1794.17|1788.77|1793.58|1788.18|1794.22|1788.82|1793.54|1788.14|34
1654785970000|2022-06-09 14:46:10|1793.7|1788.3|1793.77|1788.37|1794.3|1788.9|1793.51|1788.11|32
1654785980000|2022-06-09 14:46:20|1793.73|1788.33|1793.17|1787.77|1793.78|1788.38|1793|1787.6|34
1654785990000|2022-06-09 14:46:30|1793.09|1787.69|1793.34|1787.94|1793.43|1788.03|1792.57|1787.17|29
1654786000000|2022-06-09 14:46:40|1793.26|1787.86|1793|1787.6|1793.31|1787.91|1792.46|1787.06|35
1654786010000|2022-06-09 14:46:50|1792.91|1787.51|1792.38|1786.98|1792.95|1787.55|1792.38|1786.98|34
1654786020000|2022-06-09 14:47:00|1792.41|1787.01|1792.97|1787.57|1793.1|1787.7|1792.38|1786.98|32
1654786030000|2022-06-09 14:47:10|1793.08|1787.68|1792.89|1787.49|1793.22|1787.82|1792.77|1787.37|29
1654786040000|2022-06-09 14:47:20|1792.83|1787.43|1792.62|1787.22|1792.9|1787.5|1792.25|1786.85|36
1654786050000|2022-06-09 14:47:30|1792.51|1787.11|1792.32|1786.92|1792.55|1787.15|1792.01|1786.61|39
1654786060000|2022-06-09 14:47:40|1792.3|1786.9|1792.56|1787.16|1792.72|1787.32|1792.26|1786.86|32
1654786070000|2022-06-09 14:47:50|1792.58|1787.18|1792.77|1787.37|1792.97|1787.57|1792.55|1787.15|33
1654786080000|2022-06-09 14:48:00|1792.73|1787.33|1792.65|1787.25|1792.75|1787.35|1792.5|1787.1|28
1654786090000|2022-06-09 14:48:10|1792.76|1787.36|1792.85|1787.45|1792.89|1787.49|1792.5|1787.1|36
1654786100000|2022-06-09 14:48:20|1792.83|1787.43|1792.4|1787|1792.83|1787.43|1792.26|1786.86|29
1654786110000|2022-06-09 14:48:30|1792.41|1787.01|1792.55|1787.15|1792.67|1787.27|1792.34|1786.94|34
1654786120000|2022-06-09 14:48:40|1792.54|1787.14|1791.37|1785.97|1792.57|1787.17|1791.29|1785.89|25
1654786130000|2022-06-09 14:48:50|1791.85|1786.45|1791.7|1786.3|1791.85|1786.45|1791.13|1785.73|34
1654786140000|2022-06-09 14:49:00|1791.76|1786.36|1791.52|1786.12|1791.87|1786.47|1791.14|1785.74|30
1654786150000|2022-06-09 14:49:10|1791.59|1786.19|1792.28|1786.88|1792.37|1786.97|1791.52|1786.12|30
1654786160000|2022-06-09 14:49:20|1792.3|1786.9|1792.02|1786.62|1792.59|1787.19|1791.95|1786.55|39
1654786170000|2022-06-09 14:49:30|1792.08|1786.68|1792.32|1786.92|1792.37|1786.97|1792.03|1786.63|30
1654786180000|2022-06-09 14:49:40|1792.36|1786.96|1793.44|1788.04|1793.45|1788.05|1792.32|1786.92|35
1654786190000|2022-06-09 14:49:50|1793.46|1788.06|1793.75|1788.35|1794.17|1788.77|1793.23|1787.83|35
1654786200000|2022-06-09 14:50:00|1793.76|1788.36|1792.19|1786.79|1793.86|1788.46|1792.19|1786.79|34
1654786210000|2022-06-09 14:50:10|1792.04|1786.64|1792.01|1786.61|1792.13|1786.73|1791.76|1786.36|39
1654786220000|2022-06-09 14:50:20|1791.87|1786.47|1791.51|1786.11|1791.87|1786.47|1791.5|1786.1|35
1654786230000|2022-06-09 14:50:30|1791.62|1786.22|1790.87|1785.47|1791.66|1786.26|1790.8|1785.4|36
1654786240000|2022-06-09 14:50:40|1790.7|1785.3|1791.18|1785.78|1791.28|1785.88|1790.68|1785.28|37
1654786250000|2022-06-09 14:50:50|1791.03|1785.63|1791|1785.6|1791.3|1785.9|1791|1785.6|33
1654786260000|2022-06-09 14:51:00|1791.02|1785.62|1790.51|1785.11|1791.04|1785.64|1790.35|1784.95|34
1654786270000|2022-06-09 14:51:10|1790.52|1785.12|1791.11|1785.71|1791.34|1785.94|1790.48|1785.08|35
1654786280000|2022-06-09 14:51:20|1791.05|1785.65|1790.5|1785.1|1791.18|1785.78|1790.5|1785.1|36
1654786290000|2022-06-09 14:51:30|1790.57|1785.17|1791.71|1786.31|1791.78|1786.38|1790.52|1785.12|33
1654786300000|2022-06-09 14:51:40|1791.56|1786.16|1790.62|1785.22|1791.68|1786.28|1790.53|1785.13|37
1654786310000|2022-06-09 14:51:50|1790.61|1785.21|1789.84|1784.44|1790.61|1785.21|1789.57|1784.17|36
1654786320000|2022-06-09 14:52:00|1789.92|1784.52|1789.07|1783.67|1789.93|1784.53|1788.96|1783.56|39
1654786330000|2022-06-09 14:52:10|1789.12|1783.72|1788.96|1783.56|1789.2|1783.8|1788.64|1783.24|28
1654786340000|2022-06-09 14:52:20|1788.97|1783.57|1788.76|1783.36|1789.07|1783.67|1788.55|1783.15|33
1654786350000|2022-06-09 14:52:30|1788.9|1783.5|1787.61|1782.21|1788.9|1783.5|1787.6|1782.2|36
1654786360000|2022-06-09 14:52:40|1787.47|1782.07|1787.74|1782.34|1788.06|1782.66|1787.47|1782.07|37
1654786370000|2022-06-09 14:52:50|1787.75|1782.35|1788.28|1782.88|1788.28|1782.88|1787.59|1782.19|39
1654786380000|2022-06-09 14:53:00|1788.22|1782.82|1787.64|1782.24|1788.4|1783|1787.62|1782.22|39
1654786390000|2022-06-09 14:53:10|1787.76|1782.36|1788.67|1783.27|1788.72|1783.32|1787.66|1782.26|37
1654786400000|2022-06-09 14:53:20|1788.71|1783.31|1788.53|1783.13|1788.98|1783.58|1788.1|1782.7|31
1654786410000|2022-06-09 14:53:30|1788.54|1783.14|1789.86|1784.46|1789.86|1784.46|1788.46|1783.06|36
1654786420000|2022-06-09 14:53:40|1789.78|1784.38|1789.92|1784.52|1790.01|1784.61|1789.25|1783.85|36
1654786430000|2022-06-09 14:53:50|1789.91|1784.51|1789.2|1783.8|1790.12|1784.72|1789.07|1783.67|36
1654786440000|2022-06-09 14:54:00|1789.12|1783.72|1789.52|1784.12|1789.53|1784.13|1788.53|1783.13|36
1654786450000|2022-06-09 14:54:10|1789.36|1783.96|1789.21|1783.81|1789.36|1783.96|1788.33|1782.93|38
1654786460000|2022-06-09 14:54:20|1789.13|1783.73|1788.91|1783.51|1789.47|1784.07|1788.78|1783.38|36
1654786470000|2022-06-09 14:54:30|1788.93|1783.53|1789.49|1784.09|1789.71|1784.31|1788.88|1783.48|39
1654786480000|2022-06-09 14:54:40|1789.45|1784.05|1789.36|1783.96|1789.52|1784.12|1788.99|1783.59|35
1654786490000|2022-06-09 14:54:50|1789.19|1783.79|1789.05|1783.65|1789.24|1783.84|1789|1783.6|30
1654786500000|2022-06-09 14:55:00|1788.97|1783.57|1788.32|1782.92|1789.21|1783.81|1788|1782.6|35
1654786510000|2022-06-09 14:55:10|1788.38|1782.98|1788.84|1783.44|1789.11|1783.71|1788.1|1782.7|35
1654786520000|2022-06-09 14:55:20|1788.78|1783.38|1788.21|1782.81|1788.83|1783.43|1788.21|1782.81|32
1654786530000|2022-06-09 14:55:30|1788.39|1782.99|1789.76|1784.36|1789.8|1784.4|1788.36|1782.96|34
1654786540000|2022-06-09 14:55:40|1789.79|1784.39|1790.35|1784.95|1790.39|1784.99|1789.66|1784.26|36
1654786550000|2022-06-09 14:55:50|1790.47|1785.07|1790.82|1785.42|1790.91|1785.51|1790.47|1785.07|29
1654786560000|2022-06-09 14:56:00|1790.78|1785.38|1791.17|1785.77|1791.35|1785.95|1790.78|1785.38|29
1654786570000|2022-06-09 14:56:10|1791.16|1785.76|1791.22|1785.82|1791.25|1785.85|1791.04|1785.64|27
1654786580000|2022-06-09 14:56:20|1791.18|1785.78|1791.15|1785.75|1791.26|1785.86|1791.04|1785.64|31
1654786590000|2022-06-09 14:56:30|1791.1|1785.7|1791.04|1785.64|1791.22|1785.82|1790.6|1785.2|30
1654786600000|2022-06-09 14:56:40|1791.06|1785.66|1790.9|1785.5|1791.12|1785.72|1790.87|1785.47|28
1654786610000|2022-06-09 14:56:50|1790.91|1785.51|1790.73|1785.33|1791.46|1786.06|1790.73|1785.33|34
1654786620000|2022-06-09 14:57:00|1790.87|1785.47|1791.22|1785.82|1791.26|1785.86|1790.86|1785.46|32
1654786630000|2022-06-09 14:57:10|1791.23|1785.83|1791.45|1786.05|1792.01|1786.61|1791.23|1785.83|39
1654786640000|2022-06-09 14:57:20|1791.51|1786.11|1792.38|1786.98|1792.57|1787.17|1791.51|1786.11|35
1654786650000|2022-06-09 14:57:30|1792.27|1786.87|1791.96|1786.56|1792.27|1786.87|1791.84|1786.44|34
1654786660000|2022-06-09 14:57:40|1792.06|1786.66|1792.33|1786.93|1792.38|1786.98|1792|1786.6|32
1654786670000|2022-06-09 14:57:50|1792.31|1786.91|1791.9|1786.5|1792.31|1786.91|1791.9|1786.5|32
1654786680000|2022-06-09 14:58:00|1791.81|1786.41|1791.95|1786.55|1792.28|1786.88|1791.6|1786.2|35
1654786690000|2022-06-09 14:58:10|1791.92|1786.52|1791.92|1786.52|1792.36|1786.96|1791.68|1786.28|35
1654786700000|2022-06-09 14:58:20|1791.95|1786.55|1792.54|1787.14|1792.66|1787.26|1791.95|1786.55|34
1654786710000|2022-06-09 14:58:30|1792.5|1787.1|1792.14|1786.74|1792.59|1787.19|1792.14|1786.74|34
1654786720000|2022-06-09 14:58:40|1792.23|1786.83|1791.97|1786.57|1792.24|1786.84|1791.92|1786.52|36
1654786730000|2022-06-09 14:58:50|1791.92|1786.52|1791.43|1786.03|1792.3|1786.9|1791.42|1786.02|38
1654786740000|2022-06-09 14:59:00|1791.38|1785.98|1791.78|1786.38|1791.81|1786.41|1791.27|1785.87|26
1654786750000|2022-06-09 14:59:10|1791.76|1786.36|1791.09|1785.69|1792.35|1786.95|1791.08|1785.68|33
1654786760000|2022-06-09 14:59:20|1791.12|1785.72|1791.6|1786.2|1791.61|1786.21|1791.12|1785.72|29
1654786770000|2022-06-09 14:59:30|1791.63|1786.23|1792.28|1786.88|1792.6|1787.2|1791.61|1786.21|37
1654786780000|2022-06-09 14:59:40|1792.3|1786.9|1792.2|1786.8|1792.48|1787.08|1792.2|1786.8|31
1654786790000|2022-06-09 14:59:50|1792.22|1786.82|1792.11|1786.71|1792.36|1786.96|1791.37|1785.97|38
1654786800000|2022-06-09 15:00:00|1791.93|1786.53|1790.4|1785|1791.93|1786.53|1790.27|1784.87|37
1654786810000|2022-06-09 15:00:10|1790.43|1785.03|1789.72|1784.32|1791.27|1785.87|1789.72|1784.32|39
1654786820000|2022-06-09 15:00:20|1789.76|1784.36|1789.7|1784.3|1789.79|1784.39|1789.48|1784.08|36
1654786830000|2022-06-09 15:00:30|1789.76|1784.36|1790.08|1784.68|1790.08|1784.68|1789.44|1784.04|35
1654786840000|2022-06-09 15:00:40|1790.13|1784.73|1790.48|1785.08|1790.7|1785.3|1790.1|1784.7|35
1654786850000|2022-06-09 15:00:50|1790.43|1785.03|1789.73|1784.33|1790.45|1785.05|1789.37|1783.97|31
1654786860000|2022-06-09 15:01:00|1789.72|1784.32|1789|1783.6|1789.85|1784.45|1788.77|1783.37|39
1654786870000|2022-06-09 15:01:10|1788.9|1783.5|1788.72|1783.32|1789.28|1783.88|1788.21|1782.81|33
1654786880000|2022-06-09 15:01:20|1788.46|1783.06|1788.77|1783.37|1788.85|1783.45|1788.46|1783.06|35
1654786890000|2022-06-09 15:01:30|1788.69|1783.29|1788.17|1782.77|1788.69|1783.29|1787.98|1782.58|32
1654786900000|2022-06-09 15:01:40|1788.23|1782.83|1788.37|1782.97|1788.58|1783.18|1787.98|1782.58|33
1654786910000|2022-06-09 15:01:50|1788.35|1782.95|1788.22|1782.82|1788.61|1783.21|1787.95|1782.55|35
1654786920000|2022-06-09 15:02:00|1788.23|1782.83|1788.61|1783.21|1788.69|1783.29|1788.17|1782.77|32
1654786930000|2022-06-09 15:02:10|1788.53|1783.13|1788.4|1783|1788.72|1783.32|1788.26|1782.86|32
1654786940000|2022-06-09 15:02:20|1788.48|1783.08|1787.79|1782.39|1788.58|1783.18|1787.64|1782.24|30
1654786950000|2022-06-09 15:02:30|1787.83|1782.43|1788.56|1783.16|1788.59|1783.19|1787.7|1782.3|34
1654786960000|2022-06-09 15:02:40|1788.59|1783.19|1788.73|1783.33|1789.33|1783.93|1788.31|1782.91|38
1654786970000|2022-06-09 15:02:50|1788.79|1783.39|1790.03|1784.63|1790.13|1784.73|1788.75|1783.35|33
1654786980000|2022-06-09 15:03:00|1789.89|1784.49|1789.5|1784.1|1789.89|1784.49|1789.24|1783.84|34
1654786990000|2022-06-09 15:03:10|1789.54|1784.14|1789.71|1784.31|1789.83|1784.43|1789.29|1783.89|35
1654787000000|2022-06-09 15:03:20|1789.74|1784.34|1788.64|1783.24|1789.93|1784.53|1788.64|1783.24|35
1654787010000|2022-06-09 15:03:30|1788.6|1783.2|1788.67|1783.27|1788.77|1783.37|1788.17|1782.77|31
1654787020000|2022-06-09 15:03:40|1788.66|1783.26|1788.36|1782.96|1788.66|1783.26|1788.35|1782.95|32
1654787030000|2022-06-09 15:03:50|1788.47|1783.07|1788.73|1783.33|1788.77|1783.37|1788.34|1782.94|30
1654787040000|2022-06-09 15:04:00|1788.7|1783.3|1788.66|1783.26|1788.77|1783.37|1788.15|1782.75|34
1654787050000|2022-06-09 15:04:10|1788.67|1783.27|1787.91|1782.51|1788.67|1783.27|1787.91|1782.51|31
1654787060000|2022-06-09 15:04:20|1787.87|1782.47|1787.68|1782.28|1787.87|1782.47|1787.14|1781.74|33
1654787070000|2022-06-09 15:04:30|1787.47|1782.07|1787.76|1782.36|1787.93|1782.53|1787.37|1781.97|31
1654787080000|2022-06-09 15:04:40|1787.81|1782.41|1787.69|1782.29|1787.81|1782.41|1787.55|1782.15|32
1654787090000|2022-06-09 15:04:50|1787.68|1782.28|1787.85|1782.45|1787.85|1782.45|1787.58|1782.18|24
1654787100000|2022-06-09 15:05:00|1787.88|1782.48|1787.85|1782.45|1787.9|1782.5|1787.66|1782.26|29
1654787110000|2022-06-09 15:05:10|1787.82|1782.42|1787.53|1782.13|1787.96|1782.56|1787.53|1782.13|30
1654787120000|2022-06-09 15:05:20|1787.52|1782.12|1787.55|1782.15|1787.66|1782.26|1787.29|1781.89|28
1654787130000|2022-06-09 15:05:30|1787.54|1782.14|1787.47|1782.07|1787.54|1782.14|1786.9|1781.5|29
1654787140000|2022-06-09 15:05:40|1787.4|1782|1788.45|1783.05|1788.45|1783.05|1787.4|1782|20
1654787150000|2022-06-09 15:05:50|1788.51|1783.11|1789.37|1783.97|1789.52|1784.12|1788.3|1782.9|34
1654787160000|2022-06-09 15:06:00|1789.36|1783.96|1789.51|1784.11|1789.73|1784.33|1789.34|1783.94|36
1654787170000|2022-06-09 15:06:10|1789.5|1784.1|1789.47|1784.07|1789.98|1784.58|1789.32|1783.92|37
1654787180000|2022-06-09 15:06:20|1789.52|1784.12|1789.08|1783.68|1789.52|1784.12|1789.06|1783.66|27
1654787190000|2022-06-09 15:06:30|1789.05|1783.65|1789.23|1783.83|1789.33|1783.93|1789|1783.6|36
1654787200000|2022-06-09 15:06:40|1789.17|1783.77|1789.51|1784.11|1789.62|1784.22|1789.15|1783.75|30
1654787210000|2022-06-09 15:06:50|1789.49|1784.09|1789.4|1784|1789.49|1784.09|1788.97|1783.57|32
1654787220000|2022-06-09 15:07:00|1789.38|1783.98|1789.16|1783.76|1789.39|1783.99|1788.84|1783.44|34
1654787230000|2022-06-09 15:07:10|1789.17|1783.77|1788.87|1783.47|1790.17|1784.77|1788.87|1783.47|38
1654787240000|2022-06-09 15:07:20|1789.06|1783.66|1788.57|1783.17|1789.2|1783.8|1788.45|1783.05|36
1654787250000|2022-06-09 15:07:30|1788.41|1783.01|1788.73|1783.33|1788.78|1783.38|1788.32|1782.92|26
1654787260000|2022-06-09 15:07:40|1788.55|1783.15|1787.88|1782.48|1788.55|1783.15|1787.88|1782.48|34
1654787270000|2022-06-09 15:07:50|1787.81|1782.41|1788.45|1783.05|1788.57|1783.17|1787.66|1782.26|34
1654787280000|2022-06-09 15:08:00|1788.59|1783.19|1788.36|1782.96|1788.64|1783.24|1788.32|1782.92|35
1654787290000|2022-06-09 15:08:10|1788.38|1782.98|1788.26|1782.86|1788.52|1783.12|1788.1|1782.7|29
1654787300000|2022-06-09 15:08:20|1788.29|1782.89|1788.01|1782.61|1788.29|1782.89|1787.66|1782.26|29
1654787310000|2022-06-09 15:08:30|1788.03|1782.63|1788.24|1782.84|1788.48|1783.08|1787.88|1782.48|35
1654787320000|2022-06-09 15:08:40|1788.22|1782.82|1787.99|1782.59|1788.25|1782.85|1787.93|1782.53|26
1654787330000|2022-06-09 15:08:50|1787.93|1782.53|1787.97|1782.57|1788.13|1782.73|1787.76|1782.36|25
1654787340000|2022-06-09 15:09:00|1788|1782.6|1788.85|1783.45|1788.98|1783.58|1787.8|1782.4|28
1654787350000|2022-06-09 15:09:10|1788.87|1783.47|1789.19|1783.79|1789.33|1783.93|1788.81|1783.41|38
1654787360000|2022-06-09 15:09:20|1789.17|1783.77|1789.41|1784.01|1789.97|1784.57|1789.14|1783.74|35
1654787370000|2022-06-09 15:09:30|1789.53|1784.13|1789.68|1784.28|1789.84|1784.44|1789.48|1784.08|33
1654787380000|2022-06-09 15:09:40|1789.71|1784.31|1790.91|1785.51|1790.94|1785.54|1789.68|1784.28|35
1654787390000|2022-06-09 15:09:50|1790.96|1785.56|1791.09|1785.69|1791.09|1785.69|1790.48|1785.08|38
1654787400000|2022-06-09 15:10:00|1791.01|1785.61|1790.96|1785.56|1791.15|1785.75|1790.6|1785.2|38
1654787410000|2022-06-09 15:10:10|1791.04|1785.64|1790.95|1785.55|1791.22|1785.82|1790.64|1785.24|36
1654787420000|2022-06-09 15:10:20|1791.39|1785.99|1792.11|1786.71|1792.11|1786.71|1791.09|1785.69|32
1654787430000|2022-06-09 15:10:30|1792.19|1786.79|1793.2|1787.8|1793.2|1787.8|1792.16|1786.76|30
1654787440000|2022-06-09 15:10:40|1793.25|1787.85|1793.29|1787.89|1793.67|1788.27|1793.21|1787.81|35
1654787450000|2022-06-09 15:10:50|1793.37|1787.97|1793.75|1788.35|1793.93|1788.53|1793.37|1787.97|35
1654787460000|2022-06-09 15:11:00|1793.74|1788.34|1793.4|1788|1793.74|1788.34|1793.14|1787.74|28
1654787470000|2022-06-09 15:11:10|1793.66|1788.26|1793.78|1788.38|1794.03|1788.63|1793.32|1787.92|34
1654787480000|2022-06-09 15:11:20|1793.79|1788.39|1794.59|1789.19|1794.97|1789.57|1793.71|1788.31|35
1654787490000|2022-06-09 15:11:30|1794.73|1789.33|1794.06|1788.66|1794.8|1789.4|1793.7|1788.3|35
1654787500000|2022-06-09 15:11:40|1794.07|1788.67|1794.01|1788.61|1794.13|1788.73|1793.66|1788.26|34
1654787510000|2022-06-09 15:11:50|1794.04|1788.64|1793.34|1787.94|1794.12|1788.72|1793.34|1787.94|37
1654787520000|2022-06-09 15:12:00|1793.32|1787.92|1793.02|1787.62|1793.34|1787.94|1792.95|1787.55|35
1654787530000|2022-06-09 15:12:10|1793.08|1787.68|1793.13|1787.73|1793.19|1787.79|1792.68|1787.28|37
1654787540000|2022-06-09 15:12:20|1793.11|1787.71|1792.89|1787.49|1793.11|1787.71|1792.69|1787.29|34
1654787550000|2022-06-09 15:12:30|1792.92|1787.52|1792.7|1787.3|1793.49|1788.09|1792.69|1787.29|38
1654787560000|2022-06-09 15:12:40|1792.71|1787.31|1792.28|1786.88|1792.8|1787.4|1792.11|1786.71|36
1654787570000|2022-06-09 15:12:50|1792.22|1786.82|1791.7|1786.3|1792.55|1787.15|1791.7|1786.3|32
1654787580000|2022-06-09 15:13:00|1791.74|1786.34|1791.1|1785.7|1791.74|1786.34|1791.1|1785.7|38
1654787590000|2022-06-09 15:13:10|1790.87|1785.47|1790.18|1784.78|1790.87|1785.47|1790.02|1784.62|32
1654787600000|2022-06-09 15:13:20|1790.13|1784.73|1790.58|1785.18|1790.75|1785.35|1789.93|1784.53|32
1654787610000|2022-06-09 15:13:30|1790.6|1785.2|1790.07|1784.67|1790.61|1785.21|1789.92|1784.52|28
1654787620000|2022-06-09 15:13:40|1790.02|1784.62|1790.61|1785.21|1790.61|1785.21|1789.78|1784.38|33
1654787630000|2022-06-09 15:13:50|1790.66|1785.26|1790.62|1785.22|1790.98|1785.58|1790.54|1785.14|30
1654787640000|2022-06-09 15:14:00|1790.69|1785.29|1791.35|1785.95|1791.7|1786.3|1790.13|1784.73|37
1654787650000|2022-06-09 15:14:10|1791.31|1785.91|1791.48|1786.08|1791.66|1786.26|1790.93|1785.53|36
1654787660000|2022-06-09 15:14:20|1791.69|1786.29|1790.93|1785.53|1791.87|1786.47|1790.88|1785.48|36
1654787670000|2022-06-09 15:14:30|1790.94|1785.54|1791.42|1786.02|1791.62|1786.22|1790.81|1785.41|30
1654787680000|2022-06-09 15:14:40|1791.39|1785.99|1791.12|1785.72|1791.71|1786.31|1791.11|1785.71|24
1654787690000|2022-06-09 15:14:50|1791.1|1785.7|1791.61|1786.21|1791.61|1786.21|1790.87|1785.47|33
1654787700000|2022-06-09 15:15:00|1791.71|1786.31|1790.79|1785.39|1791.98|1786.58|1790.59|1785.19|35
1654787710000|2022-06-09 15:15:10|1790.81|1785.41|1791.58|1786.18|1791.64|1786.24|1790.81|1785.41|24
1654787720000|2022-06-09 15:15:20|1791.51|1786.11|1791.54|1786.14|1791.95|1786.55|1791.3|1785.9|33
1654787730000|2022-06-09 15:15:30|1791.53|1786.13|1791.02|1785.62|1791.62|1786.22|1790.9|1785.5|37
1654787740000|2022-06-09 15:15:40|1791.05|1785.65|1791.14|1785.74|1791.21|1785.81|1790.98|1785.58|34
1654787750000|2022-06-09 15:15:50|1791.09|1785.69|1790.69|1785.29|1791.59|1786.19|1790.58|1785.18|38
1654787760000|2022-06-09 15:16:00|1790.79|1785.39|1791.95|1786.55|1792.1|1786.7|1790.64|1785.24|37
1654787770000|2022-06-09 15:16:10|1791.99|1786.59|1792.03|1786.63|1792.04|1786.64|1791.68|1786.28|34
1654787780000|2022-06-09 15:16:20|1791.98|1786.58|1791.65|1786.25|1791.98|1786.58|1791.01|1785.61|36
1654787790000|2022-06-09 15:16:30|1791.67|1786.27|1791.43|1786.03|1792.24|1786.84|1791.41|1786.01|35
1654787800000|2022-06-09 15:16:40|1791.54|1786.14|1792.53|1787.13|1792.59|1787.19|1791.54|1786.14|39
1654787810000|2022-06-09 15:16:50|1792.52|1787.12|1793.11|1787.71|1793.48|1788.08|1792.46|1787.06|27
1654787820000|2022-06-09 15:17:00|1793.18|1787.78|1793.11|1787.71|1793.35|1787.95|1792.83|1787.43|31
1654787830000|2022-06-09 15:17:10|1793.24|1787.84|1792.79|1787.39|1793.32|1787.92|1792.78|1787.38|31
1654787840000|2022-06-09 15:17:20|1792.78|1787.38|1792.66|1787.26|1792.97|1787.57|1792.66|1787.26|29
1654787850000|2022-06-09 15:17:30|1792.46|1787.06|1792.71|1787.31|1792.71|1787.31|1792.41|1787.01|29
1654787860000|2022-06-09 15:17:40|1792.7|1787.3|1793.12|1787.72|1793.16|1787.76|1792.7|1787.3|28
1654787870000|2022-06-09 15:17:50|1793.15|1787.75|1792.66|1787.26|1793.18|1787.78|1792.63|1787.23|29
1654787880000|2022-06-09 15:18:00|1792.67|1787.27|1792.46|1787.06|1792.68|1787.28|1792.42|1787.02|30
1654787890000|2022-06-09 15:18:10|1792.47|1787.07|1792.1|1786.7|1792.55|1787.15|1792.09|1786.69|28
1654787900000|2022-06-09 15:18:20|1792.12|1786.72|1791.97|1786.57|1792.3|1786.9|1791.76|1786.36|34
1654787910000|2022-06-09 15:18:30|1791.98|1786.58|1791.86|1786.46|1792.02|1786.62|1791.7|1786.3|30
1654787920000|2022-06-09 15:18:40|1791.8|1786.4|1791.34|1785.94|1791.8|1786.4|1791.21|1785.81|35
1654787930000|2022-06-09 15:18:50|1791.35|1785.95|1791.69|1786.29|1791.71|1786.31|1791.19|1785.79|25
1654787940000|2022-06-09 15:19:00|1791.72|1786.32|1791.55|1786.15|1792.1|1786.7|1790.93|1785.53|35
1654787950000|2022-06-09 15:19:10|1791.51|1786.11|1790.97|1785.57|1791.65|1786.25|1790.97|1785.57|34
1654787960000|2022-06-09 15:19:20|1790.93|1785.53|1791.54|1786.14|1791.54|1786.14|1790.89|1785.49|35
1654787970000|2022-06-09 15:19:30|1791.56|1786.16|1791.96|1786.56|1792.52|1787.12|1791.56|1786.16|32
1654787980000|2022-06-09 15:19:40|1791.95|1786.55|1792.35|1786.95|1792.45|1787.05|1791.66|1786.26|38
1654787990000|2022-06-09 15:19:50|1792.28|1786.88|1792.57|1787.17|1792.72|1787.32|1792.27|1786.87|37
1654788000000|2022-06-09 15:20:00|1792.72|1787.32|1792.66|1787.26|1792.78|1787.38|1792.06|1786.66|36
1654788010000|2022-06-09 15:20:10|1792.68|1787.28|1792.93|1787.53|1792.99|1787.59|1792.6|1787.2|32
1654788020000|2022-06-09 15:20:20|1792.94|1787.54|1792.78|1787.38|1793.12|1787.72|1792.78|1787.38|30
1654788030000|2022-06-09 15:20:30|1792.66|1787.26|1792.98|1787.58|1793.12|1787.72|1792.66|1787.26|27
1654788040000|2022-06-09 15:20:40|1792.97|1787.57|1793.4|1788|1793.52|1788.12|1792.9|1787.5|32
1654788050000|2022-06-09 15:20:50|1793.39|1787.99|1793.62|1788.22|1793.62|1788.22|1793.2|1787.8|30
1654788060000|2022-06-09 15:21:00|1793.64|1788.24|1794.01|1788.61|1794.05|1788.65|1793.38|1787.98|32
1654788070000|2022-06-09 15:21:10|1794.06|1788.66|1794.12|1788.72|1794.5|1789.1|1793.61|1788.21|29
1654788080000|2022-06-09 15:21:20|1794.11|1788.71|1793.92|1788.52|1794.11|1788.71|1793.18|1787.78|38
1654788090000|2022-06-09 15:21:30|1793.91|1788.51|1792.97|1787.57|1793.93|1788.53|1792.82|1787.42|35
1654788100000|2022-06-09 15:21:40|1792.96|1787.56|1793.22|1787.82|1793.51|1788.11|1792.87|1787.47|34
1654788110000|2022-06-09 15:21:50|1793.29|1787.89|1793.23|1787.83|1793.4|1788|1793|1787.6|38
1654788120000|2022-06-09 15:22:00|1793.26|1787.86|1793.26|1787.86|1793.32|1787.92|1793.04|1787.64|31
1654788130000|2022-06-09 15:22:10|1793.32|1787.92|1793.67|1788.27|1793.96|1788.56|1793.29|1787.89|30
1654788140000|2022-06-09 15:22:20|1793.7|1788.3|1793.95|1788.55|1794.35|1788.95|1793.62|1788.22|33
1654788150000|2022-06-09 15:22:30|1793.94|1788.54|1794.23|1788.83|1794.43|1789.03|1793.92|1788.52|37
1654788160000|2022-06-09 15:22:40|1794.29|1788.89|1794.65|1789.25|1794.97|1789.57|1794.26|1788.86|34
1654788170000|2022-06-09 15:22:50|1794.55|1789.15|1794.03|1788.63|1794.69|1789.29|1793.68|1788.28|38
1654788180000|2022-06-09 15:23:00|1794.14|1788.74|1794.25|1788.85|1794.8|1789.4|1794.04|1788.64|36
1654788190000|2022-06-09 15:23:10|1794.24|1788.84|1793.99|1788.59|1794.28|1788.88|1793.81|1788.41|37
1654788200000|2022-06-09 15:23:20|1793.98|1788.58|1793.61|1788.21|1793.99|1788.59|1793.42|1788.02|33
1654788210000|2022-06-09 15:23:30|1793.59|1788.19|1792.73|1787.33|1793.61|1788.21|1792.73|1787.33|30
1654788220000|2022-06-09 15:23:40|1792.71|1787.31|1793.26|1787.86|1793.26|1787.86|1792.63|1787.23|32
1654788230000|2022-06-09 15:23:50|1793.37|1787.97|1792.56|1787.16|1793.53|1788.13|1792.34|1786.94|34
1654788240000|2022-06-09 15:24:00|1792.65|1787.25|1792.6|1787.2|1793|1787.6|1792.56|1787.16|28
1654788250000|2022-06-09 15:24:10|1792.65|1787.25|1793.42|1788.02|1793.53|1788.13|1792.65|1787.25|39
1654788260000|2022-06-09 15:24:20|1793.39|1787.99|1793.1|1787.7|1793.39|1787.99|1792.84|1787.44|35
1654788270000|2022-06-09 15:24:30|1793.11|1787.71|1792.9|1787.5|1793.36|1787.96|1792.9|1787.5|37
1654788280000|2022-06-09 15:24:40|1792.88|1787.48|1793.45|1788.05|1793.46|1788.06|1792.83|1787.43|31
1654788290000|2022-06-09 15:24:50|1793.44|1788.04|1793.74|1788.34|1793.82|1788.42|1793.25|1787.85|32
1654788300000|2022-06-09 15:25:00|1793.8|1788.4|1794.47|1789.07|1795.15|1789.75|1793.76|1788.36|34
1654788310000|2022-06-09 15:25:10|1794.41|1789.01|1794.01|1788.61|1794.66|1789.26|1794.01|1788.61|36
1654788320000|2022-06-09 15:25:20|1794.05|1788.65|1793.86|1788.46|1794.26|1788.86|1793.61|1788.21|37
1654788330000|2022-06-09 15:25:30|1793.84|1788.44|1794.13|1788.73|1794.83|1789.43|1793.84|1788.44|35
1654788340000|2022-06-09 15:25:40|1794.22|1788.82|1794.33|1788.93|1794.89|1789.49|1794.12|1788.72|35
1654788350000|2022-06-09 15:25:50|1794.32|1788.92|1794.72|1789.32|1795|1789.6|1794.05|1788.65|34
1654788360000|2022-06-09 15:26:00|1794.73|1789.33|1794.72|1789.32|1795.07|1789.67|1794.69|1789.29|30
1654788370000|2022-06-09 15:26:10|1794.7|1789.3|1795.02|1789.62|1795.31|1789.91|1794.46|1789.06|35
1654788380000|2022-06-09 15:26:20|1794.97|1789.57|1795.38|1789.98|1795.38|1789.98|1794.92|1789.52|19
1654788390000|2022-06-09 15:26:30|1795.24|1789.84|1794.74|1789.34|1795.33|1789.93|1794.54|1789.14|33
1654788400000|2022-06-09 15:26:40|1794.85|1789.45|1794.34|1788.94|1795.03|1789.63|1794.16|1788.76|24
1654788410000|2022-06-09 15:26:50|1794.36|1788.96|1794.69|1789.29|1794.69|1789.29|1794.21|1788.81|32
1654788420000|2022-06-09 15:27:00|1794.67|1789.27|1795.25|1789.85|1795.25|1789.85|1794.5|1789.1|27
1654788430000|2022-06-09 15:27:10|1795.34|1789.94|1794.14|1788.74|1795.35|1789.95|1794.13|1788.73|27
1654788440000|2022-06-09 15:27:20|1794|1788.6|1793.95|1788.55|1794.09|1788.69|1793.53|1788.13|36
1654788450000|2022-06-09 15:27:30|1794.08|1788.68|1794.04|1788.64|1794.66|1789.26|1793.74|1788.34|39
1654788460000|2022-06-09 15:27:40|1794.02|1788.62|1793.85|1788.45|1794.06|1788.66|1793.83|1788.43|32
1654788470000|2022-06-09 15:27:50|1793.91|1788.51|1793.62|1788.22|1793.93|1788.53|1793.53|1788.13|31
1654788480000|2022-06-09 15:28:00|1793.53|1788.13|1793.34|1787.94|1793.66|1788.26|1793.29|1787.89|32
1654788490000|2022-06-09 15:28:10|1793.35|1787.95|1793.35|1787.95|1793.41|1788.01|1793.22|1787.82|34
1654788500000|2022-06-09 15:28:20|1793.41|1788.01|1793.36|1787.96|1793.79|1788.39|1793.36|1787.96|33
1654788510000|2022-06-09 15:28:30|1793.35|1787.95|1793.28|1787.88|1793.57|1788.17|1793.24|1787.84|36
1654788520000|2022-06-09 15:28:40|1793.32|1787.92|1793.31|1787.91|1793.67|1788.27|1793.31|1787.91|32
1654788530000|2022-06-09 15:28:50|1793.57|1788.17|1793.31|1787.91|1793.57|1788.17|1793.31|1787.91|9
1654788540000|2022-06-09 15:29:00|1793.26|1787.86|1793.43|1788.03|1793.84|1788.44|1793.26|1787.86|22
1654788550000|2022-06-09 15:29:10|1793.37|1787.97|1792.92|1787.52|1793.44|1788.04|1792.85|1787.45|34
1654788560000|2022-06-09 15:29:20|1792.97|1787.57|1792.94|1787.54|1793.08|1787.68|1792.91|1787.51|31
1654788570000|2022-06-09 15:29:30|1793.04|1787.64|1793.23|1787.83|1793.59|1788.19|1793.04|1787.64|32
1654788580000|2022-06-09 15:29:40|1793.14|1787.74|1792.98|1787.58|1793.28|1787.88|1792.55|1787.15|35
1654788590000|2022-06-09 15:29:50|1792.97|1787.57|1792.99|1787.59|1793.28|1787.88|1792.95|1787.55|37
1654788600000|2022-06-09 15:30:00|1793|1787.6|1792.43|1787.03|1793.1|1787.7|1792.26|1786.86|40
1654788610000|2022-06-09 15:30:10|1792.44|1787.04|1792.42|1787.02|1792.44|1787.04|1791.91|1786.51|35
1654788620000|2022-06-09 15:30:20|1792.41|1787.01|1793.61|1788.21|1794|1788.6|1792.41|1787.01|38
1654788630000|2022-06-09 15:30:30|1793.6|1788.2|1794.19|1788.79|1794.21|1788.81|1793.6|1788.2|35
1654788640000|2022-06-09 15:30:40|1794.2|1788.8|1794.99|1789.59|1795.12|1789.72|1794.2|1788.8|34
1654788650000|2022-06-09 15:30:50|1794.96|1789.56|1794.29|1788.89|1794.96|1789.56|1794.14|1788.74|36
1654788660000|2022-06-09 15:31:00|1794.37|1788.97|1794.65|1789.25|1794.79|1789.39|1794.34|1788.94|36
1654788670000|2022-06-09 15:31:10|1794.51|1789.11|1794.59|1789.19|1794.63|1789.23|1794.38|1788.98|30
1654788680000|2022-06-09 15:31:20|1794.57|1789.17|1794.2|1788.8|1794.75|1789.35|1794.05|1788.65|29
1654788690000|2022-06-09 15:31:30|1794.23|1788.83|1794.18|1788.78|1794.25|1788.85|1793.96|1788.56|33
1654788700000|2022-06-09 15:31:40|1794.28|1788.88|1794.56|1789.16|1794.67|1789.27|1794.28|1788.88|32
1654788710000|2022-06-09 15:31:50|1794.55|1789.15|1794.81|1789.41|1795.13|1789.73|1794.46|1789.06|37
1654788720000|2022-06-09 15:32:00|1794.86|1789.46|1794.66|1789.26|1794.88|1789.48|1794.52|1789.12|33
1654788730000|2022-06-09 15:32:10|1794.72|1789.32|1794.78|1789.38|1794.89|1789.49|1794.65|1789.25|27
1654788740000|2022-06-09 15:32:20|1794.92|1789.52|1794.67|1789.27|1795.28|1789.88|1794.44|1789.04|34
1654788750000|2022-06-09 15:32:30|1794.63|1789.23|1795.13|1789.73|1795.13|1789.73|1794.63|1789.23|32
1654788760000|2022-06-09 15:32:40|1795.1|1789.7|1795.66|1790.26|1795.82|1790.42|1794.93|1789.53|29
1654788770000|2022-06-09 15:32:50|1795.68|1790.28|1796.11|1790.71|1796.11|1790.71|1795.47|1790.07|35
1654788780000|2022-06-09 15:33:00|1796.1|1790.7|1796.15|1790.75|1796.39|1790.99|1795.83|1790.43|30
1654788790000|2022-06-09 15:33:10|1796.12|1790.72|1795.79|1790.39|1796.26|1790.86|1795.63|1790.23|36
1654788800000|2022-06-09 15:33:20|1795.61|1790.21|1795.85|1790.45|1796.01|1790.61|1795.52|1790.12|28
1654788810000|2022-06-09 15:33:30|1795.63|1790.23|1795.71|1790.31|1796|1790.6|1795.46|1790.06|36
1654788820000|2022-06-09 15:33:40|1795.8|1790.4|1795.27|1789.87|1795.88|1790.48|1795.19|1789.79|30
1654788830000|2022-06-09 15:33:50|1795.28|1789.88|1795.29|1789.89|1795.41|1790.01|1794.93|1789.53|33
1654788840000|2022-06-09 15:34:00|1795.23|1789.83|1795.08|1789.68|1795.67|1790.27|1795.08|1789.68|33
1654788850000|2022-06-09 15:34:10|1795.12|1789.72|1795.42|1790.02|1795.45|1790.05|1794.98|1789.58|35
1654788860000|2022-06-09 15:34:20|1795.46|1790.06|1795.13|1789.73|1795.83|1790.43|1795.13|1789.73|36
1654788870000|2022-06-09 15:34:30|1795.18|1789.78|1795.09|1789.69|1795.25|1789.85|1794.92|1789.52|28
1654788880000|2022-06-09 15:34:40|1795.08|1789.68|1795.11|1789.71|1795.29|1789.89|1794.93|1789.53|32
1654788890000|2022-06-09 15:34:50|1795.16|1789.76|1794.91|1789.51|1795.16|1789.76|1794.91|1789.51|29
1654788900000|2022-06-09 15:35:00|1794.9|1789.5|1795.68|1790.28|1796.07|1790.67|1794.9|1789.5|36
1654788910000|2022-06-09 15:35:10|1795.67|1790.27|1795.64|1790.24|1795.92|1790.52|1795.21|1789.81|36
1654788920000|2022-06-09 15:35:20|1795.65|1790.25|1795.34|1789.94|1795.67|1790.27|1795.28|1789.88|33
1654788930000|2022-06-09 15:35:30|1795.37|1789.97|1795.65|1790.25|1795.88|1790.48|1795.28|1789.88|34
1654788940000|2022-06-09 15:35:40|1795.45|1790.05|1795.97|1790.57|1796.11|1790.71|1795.39|1789.99|29
1654788950000|2022-06-09 15:35:50|1795.98|1790.58|1796.11|1790.71|1796.2|1790.8|1795.96|1790.56|21
1654788960000|2022-06-09 15:36:00|1796.13|1790.73|1796.35|1790.95|1796.44|1791.04|1796.12|1790.72|26
1654788970000|2022-06-09 15:36:10|1796.22|1790.82|1795.75|1790.35|1796.29|1790.89|1795.33|1789.93|31
1654788980000|2022-06-09 15:36:20|1795.69|1790.29|1795.81|1790.41|1796.01|1790.61|1795.6|1790.2|20
1654788990000|2022-06-09 15:36:30|1795.64|1790.24|1795.83|1790.43|1795.9|1790.5|1795.49|1790.09|25
1654789000000|2022-06-09 15:36:40|1795.84|1790.44|1795.51|1790.11|1795.91|1790.51|1795.38|1789.98|24
1654789010000|2022-06-09 15:36:50|1795.38|1789.98|1796.72|1791.32|1796.72|1791.32|1795.38|1789.98|25
1654789020000|2022-06-09 15:37:00|1796.33|1790.93|1796.59|1791.19|1797.19|1791.79|1796.23|1790.83|38
1654789030000|2022-06-09 15:37:10|1796.55|1791.15|1796.58|1791.18|1797.35|1791.95|1796.55|1791.15|32
1654789040000|2022-06-09 15:37:20|1796.75|1791.35|1797|1791.6|1797.17|1791.77|1796.58|1791.18|26
1654789050000|2022-06-09 15:37:30|1796.99|1791.59|1797.41|1792.01|1797.59|1792.19|1796.93|1791.53|30
1654789060000|2022-06-09 15:37:40|1797.32|1791.92|1797.41|1792.01|1797.55|1792.15|1797.2|1791.8|32
1654789070000|2022-06-09 15:37:50|1797.47|1792.07|1797.75|1792.35|1798.23|1792.83|1797.45|1792.05|30
1654789080000|2022-06-09 15:38:00|1797.83|1792.43|1798.12|1792.72|1798.3|1792.9|1797.83|1792.43|31
1654789090000|2022-06-09 15:38:10|1798.04|1792.64|1798.09|1792.69|1798.2|1792.8|1797.89|1792.49|26
1654789100000|2022-06-09 15:38:20|1798.16|1792.76|1797.88|1792.48|1798.24|1792.84|1797.78|1792.38|34
1654789110000|2022-06-09 15:38:30|1797.91|1792.51|1797.98|1792.58|1798.25|1792.85|1797.84|1792.44|25
1654789120000|2022-06-09 15:38:40|1798.03|1792.63|1798.6|1793.2|1798.71|1793.31|1798.03|1792.63|27
1654789130000|2022-06-09 15:38:50|1798.61|1793.21|1799.53|1794.13|1799.62|1794.22|1798.53|1793.13|26
1654789140000|2022-06-09 15:39:00|1799.56|1794.16|1798.87|1793.47|1799.56|1794.16|1798.87|1793.47|35
1654789150000|2022-06-09 15:39:10|1798.85|1793.45|1798.12|1792.72|1798.85|1793.45|1797.99|1792.59|39
1654789160000|2022-06-09 15:39:20|1798.09|1792.69|1797.99|1792.59|1798.09|1792.69|1797.76|1792.36|30
1654789170000|2022-06-09 15:39:30|1797.91|1792.51|1798.38|1792.98|1798.8|1793.4|1797.82|1792.42|35
1654789180000|2022-06-09 15:39:40|1798.43|1793.03|1798.02|1792.62|1798.6|1793.2|1797.98|1792.58|33
1654789190000|2022-06-09 15:39:50|1798.03|1792.63|1798.37|1792.97|1798.44|1793.04|1797.92|1792.52|35
1654789200000|2022-06-09 15:40:00|1798.36|1792.96|1798.97|1793.57|1799.05|1793.65|1798.36|1792.96|31
1654789210000|2022-06-09 15:40:10|1798.99|1793.59|1798.99|1793.59|1799.43|1794.03|1798.84|1793.44|34
1654789220000|2022-06-09 15:40:20|1798.94|1793.54|1799.15|1793.75|1799.5|1794.1|1798.7|1793.3|34
1654789230000|2022-06-09 15:40:30|1799.63|1794.23|1798.31|1792.91|1799.72|1794.32|1798.28|1792.88|37
1654789240000|2022-06-09 15:40:40|1798.28|1792.88|1798.13|1792.73|1798.39|1792.99|1798.01|1792.61|35
1654789250000|2022-06-09 15:40:50|1798.15|1792.75|1798.66|1793.26|1798.84|1793.44|1798|1792.6|29
1654789260000|2022-06-09 15:41:00|1798.68|1793.28|1798.74|1793.34|1798.89|1793.49|1798.64|1793.24|32
1654789270000|2022-06-09 15:41:10|1798.77|1793.37|1799.29|1793.89|1799.29|1793.89|1798.76|1793.36|27
1654789280000|2022-06-09 15:41:20|1799.32|1793.92|1799.51|1794.11|1799.51|1794.11|1798.91|1793.51|35
1654789290000|2022-06-09 15:41:30|1799.22|1793.82|1799.39|1793.99|1799.68|1794.28|1799.22|1793.82|32
1654789300000|2022-06-09 15:41:40|1799.46|1794.06|1799.4|1794|1799.64|1794.24|1799.33|1793.93|27
1654789310000|2022-06-09 15:41:50|1799.51|1794.11|1799.12|1793.72|1799.58|1794.18|1798.91|1793.51|35
1654789320000|2022-06-09 15:42:00|1799.08|1793.68|1799.25|1793.85|1799.63|1794.23|1798.87|1793.47|34
1654789330000|2022-06-09 15:42:10|1799.26|1793.86|1799.22|1793.82|1799.61|1794.21|1799.2|1793.8|32
1654789340000|2022-06-09 15:42:20|1799.27|1793.87|1800.28|1794.88|1800.48|1795.08|1799.27|1793.87|36
1654789350000|2022-06-09 15:42:30|1800.25|1794.85|1800.77|1795.37|1801.23|1795.83|1800.25|1794.85|33
1654789360000|2022-06-09 15:42:40|1800.82|1795.42|1800.85|1795.45|1801.28|1795.88|1800.8|1795.4|29
1654789370000|2022-06-09 15:42:50|1800.83|1795.43|1802.03|1796.63|1802.07|1796.67|1800.83|1795.43|32
1654789380000|2022-06-09 15:43:00|1801.93|1796.53|1802.57|1797.17|1802.57|1797.17|1801.91|1796.51|32
1654789390000|2022-06-09 15:43:10|1802.58|1797.18|1802.71|1797.31|1803.02|1797.62|1802.33|1796.93|33
1654789400000|2022-06-09 15:43:20|1802.77|1797.37|1802.52|1797.12|1803.07|1797.67|1802.45|1797.05|32
1654789410000|2022-06-09 15:43:30|1802.51|1797.11|1800.92|1795.52|1802.78|1797.38|1800.92|1795.52|35
1654789420000|2022-06-09 15:43:40|1801.13|1795.73|1801.57|1796.17|1801.91|1796.51|1801.03|1795.63|34
1654789430000|2022-06-09 15:43:50|1801.64|1796.24|1801.35|1795.95|1801.87|1796.47|1801.27|1795.87|35
1654789440000|2022-06-09 15:44:00|1801.38|1795.98|1801.2|1795.8|1801.4|1796|1801.17|1795.77|35
1654789450000|2022-06-09 15:44:10|1801.19|1795.79|1800.33|1794.93|1801.19|1795.79|1800.32|1794.92|35
1654789460000|2022-06-09 15:44:20|1800.28|1794.88|1800.14|1794.74|1800.32|1794.92|1800.09|1794.69|34
1654789470000|2022-06-09 15:44:30|1800.24|1794.84|1799.99|1794.59|1800.33|1794.93|1799.99|1794.59|36
1654789480000|2022-06-09 15:44:40|1800.06|1794.66|1799.91|1794.51|1800.1|1794.7|1799.59|1794.19|35
1654789490000|2022-06-09 15:44:50|1799.88|1794.48|1800.02|1794.62|1800.17|1794.77|1799.7|1794.3|28
1654789500000|2022-06-09 15:45:00|1799.84|1794.44|1798.41|1793.01|1799.85|1794.45|1798.41|1793.01|35
1654789510000|2022-06-09 15:45:10|1798.4|1793|1797.72|1792.32|1798.4|1793|1797.44|1792.04|33
1654789520000|2022-06-09 15:45:20|1797.69|1792.29|1798.41|1793.01|1798.41|1793.01|1797.69|1792.29|33
1654789530000|2022-06-09 15:45:30|1798.46|1793.06|1798.23|1792.83|1798.52|1793.12|1798.23|1792.83|32
1654789540000|2022-06-09 15:45:40|1798.21|1792.81|1797.92|1792.52|1798.21|1792.81|1797.65|1792.25|33
1654789550000|2022-06-09 15:45:50|1797.91|1792.51|1797.65|1792.25|1797.91|1792.51|1797.65|1792.25|17
1654789560000|2022-06-09 15:46:00|1797.64|1792.24|1797.55|1792.15|1797.68|1792.28|1797.54|1792.14|21
1654789570000|2022-06-09 15:46:10|1797.53|1792.13|1797.83|1792.43|1797.85|1792.45|1797.5|1792.1|21
1654789580000|2022-06-09 15:46:20|1797.82|1792.42|1797.21|1791.81|1797.87|1792.47|1797.21|1791.81|25
1654789590000|2022-06-09 15:46:30|1797.23|1791.83|1796.68|1791.28|1797.4|1792|1796.68|1791.28|29
1654789600000|2022-06-09 15:46:40|1796.55|1791.15|1795.76|1790.36|1796.73|1791.33|1795.76|1790.36|36
1654789610000|2022-06-09 15:46:50|1795.8|1790.4|1795.4|1790|1795.9|1790.5|1795.02|1789.62|34
1654789620000|2022-06-09 15:47:00|1795.38|1789.98|1795.96|1790.56|1796.27|1790.87|1795.15|1789.75|33
1654789630000|2022-06-09 15:47:10|1795.92|1790.52|1796.33|1790.93|1796.44|1791.04|1795.8|1790.4|36
1654789640000|2022-06-09 15:47:20|1796.34|1790.94|1796.52|1791.12|1796.52|1791.12|1796.05|1790.65|34
1654789650000|2022-06-09 15:47:30|1796.53|1791.13|1796.85|1791.45|1796.85|1791.45|1796.53|1791.13|24
1654789660000|2022-06-09 15:47:40|1797.02|1791.62|1797.3|1791.9|1797.37|1791.97|1796.81|1791.41|36
1654789670000|2022-06-09 15:47:50|1797.31|1791.91|1796.98|1791.58|1797.36|1791.96|1796.8|1791.4|37
1654789680000|2022-06-09 15:48:00|1796.82|1791.42|1795.97|1790.57|1796.87|1791.47|1795.92|1790.52|34
1654789690000|2022-06-09 15:48:10|1795.96|1790.56|1795.21|1789.81|1795.97|1790.57|1795.12|1789.72|34
1654789700000|2022-06-09 15:48:20|1795.22|1789.82|1794.61|1789.21|1795.4|1790|1794.44|1789.04|33
1654789710000|2022-06-09 15:48:30|1794.68|1789.28|1795.07|1789.67|1795.07|1789.67|1794.32|1788.92|31
1654789720000|2022-06-09 15:48:40|1795.08|1789.68|1794.09|1788.69|1795.37|1789.97|1794.09|1788.69|34
1654789730000|2022-06-09 15:48:50|1794.07|1788.67|1793.94|1788.54|1794.17|1788.77|1793.91|1788.51|23
1654789740000|2022-06-09 15:49:00|1793.95|1788.55|1793.77|1788.37|1794.08|1788.68|1793.77|1788.37|23
1654789750000|2022-06-09 15:49:10|1793.78|1788.38|1794.13|1788.73|1794.14|1788.74|1793.78|1788.38|31
1654789760000|2022-06-09 15:49:20|1794.18|1788.78|1793.91|1788.51|1794.18|1788.78|1793.87|1788.47|30
1654789770000|2022-06-09 15:49:30|1793.92|1788.52|1794.19|1788.79|1794.19|1788.79|1793.82|1788.42|30
1654789780000|2022-06-09 15:49:40|1794.36|1788.96|1794.12|1788.72|1794.36|1788.96|1793.97|1788.57|31
1654789790000|2022-06-09 15:49:50|1794.1|1788.7|1793.5|1788.1|1794.11|1788.71|1793.48|1788.08|31
1654789800000|2022-06-09 15:50:00|1793.52|1788.12|1792.83|1787.43|1793.52|1788.12|1792.83|1787.43|32
1654789810000|2022-06-09 15:50:10|1792.98|1787.58|1792.27|1786.87|1792.98|1787.58|1792.06|1786.66|35
1654789820000|2022-06-09 15:50:20|1792.24|1786.84|1792.55|1787.15|1792.59|1787.19|1792.09|1786.69|34
1654789830000|2022-06-09 15:50:30|1792.45|1787.05|1792.04|1786.64|1792.68|1787.28|1791.78|1786.38|34
1654789840000|2022-06-09 15:50:40|1792.12|1786.72|1792.58|1787.18|1792.81|1787.41|1791.99|1786.59|22
1654789850000|2022-06-09 15:50:50|1792.84|1787.44|1791.92|1786.52|1792.88|1787.48|1791.92|1786.52|33
1654789860000|2022-06-09 15:51:00|1792.17|1786.77|1792.91|1787.51|1792.97|1787.57|1791.92|1786.52|38
1654789870000|2022-06-09 15:51:10|1792.97|1787.57|1793.86|1788.46|1794.03|1788.63|1792.93|1787.53|35
1654789880000|2022-06-09 15:51:20|1793.82|1788.42|1794.8|1789.4|1795.06|1789.66|1793.78|1788.38|33
1654789890000|2022-06-09 15:51:30|1794.73|1789.33|1794.76|1789.36|1794.82|1789.42|1794.58|1789.18|35
1654789900000|2022-06-09 15:51:40|1794.77|1789.37|1795.16|1789.76|1795.16|1789.76|1794.77|1789.37|23
1654789910000|2022-06-09 15:51:50|1795.14|1789.74|1795.13|1789.73|1795.23|1789.83|1794.88|1789.48|26
1654789920000|2022-06-09 15:52:00|1795.46|1790.06|1796.61|1791.21|1796.75|1791.35|1795.33|1789.93|35
1654789930000|2022-06-09 15:52:10|1796.68|1791.28|1797.76|1792.36|1797.79|1792.39|1796.68|1791.28|28
1654789940000|2022-06-09 15:52:20|1797.75|1792.35|1797.61|1792.21|1798.43|1793.03|1797.53|1792.13|37
1654789950000|2022-06-09 15:52:30|1797.66|1792.26|1797.69|1792.29|1797.84|1792.44|1797.6|1792.2|36
1654789960000|2022-06-09 15:52:40|1797.7|1792.3|1796.85|1791.45|1797.7|1792.3|1796.8|1791.4|30
1654789970000|2022-06-09 15:52:50|1796.8|1791.4|1797.92|1792.52|1797.92|1792.52|1796.8|1791.4|29
1654789980000|2022-06-09 15:53:00|1797.91|1792.51|1797.77|1792.37|1797.97|1792.57|1797.43|1792.03|30
1654789990000|2022-06-09 15:53:10|1797.79|1792.39|1797.81|1792.41|1797.97|1792.57|1797.73|1792.33|24
1654790000000|2022-06-09 15:53:20|1797.79|1792.39|1798.13|1792.73|1798.23|1792.83|1797.76|1792.36|23
1654790010000|2022-06-09 15:53:30|1798.12|1792.72|1798.32|1792.92|1798.36|1792.96|1798.06|1792.66|25
1654790020000|2022-06-09 15:53:40|1798.3|1792.9|1798.01|1792.61|1798.3|1792.9|1797.6|1792.2|37
1654790030000|2022-06-09 15:53:50|1798.05|1792.65|1798.93|1793.53|1798.93|1793.53|1797.77|1792.37|37
1654790040000|2022-06-09 15:54:00|1798.86|1793.46|1798.43|1793.03|1798.94|1793.54|1798.28|1792.88|37
1654790050000|2022-06-09 15:54:10|1798.36|1792.96|1798.14|1792.74|1798.8|1793.4|1798.07|1792.67|33
1654790060000|2022-06-09 15:54:20|1798.03|1792.63|1798.16|1792.76|1798.16|1792.76|1797.63|1792.23|37
1654790070000|2022-06-09 15:54:30|1798.15|1792.75|1798.28|1792.88|1798.39|1792.99|1798.12|1792.72|27
1654790080000|2022-06-09 15:54:40|1798.17|1792.77|1798.76|1793.36|1798.76|1793.36|1798.17|1792.77|30
1654790090000|2022-06-09 15:54:50|1798.77|1793.37|1799.05|1793.65|1799.07|1793.67|1798.68|1793.28|36
1654790100000|2022-06-09 15:55:00|1799.03|1793.63|1799.47|1794.07|1799.58|1794.18|1798.96|1793.56|32
1654790110000|2022-06-09 15:55:10|1799.52|1794.12|1799.41|1794.01|1800.06|1794.66|1799.18|1793.78|36
1654790120000|2022-06-09 15:55:20|1799.38|1793.98|1799.5|1794.1|1799.82|1794.42|1799.24|1793.84|35
1654790130000|2022-06-09 15:55:30|1799.59|1794.19|1799.62|1794.22|1799.92|1794.52|1799.17|1793.77|34
1654790140000|2022-06-09 15:55:40|1799.77|1794.37|1800.12|1794.72|1800.22|1794.82|1799.62|1794.22|33
1654790150000|2022-06-09 15:55:50|1800.09|1794.69|1799.96|1794.56|1800.47|1795.07|1799.96|1794.56|35
1654790160000|2022-06-09 15:56:00|1799.94|1794.54|1800.43|1795.03|1800.49|1795.09|1799.65|1794.25|33
1654790170000|2022-06-09 15:56:10|1800.37|1794.97|1800.48|1795.08|1800.75|1795.35|1800.23|1794.83|35
1654790180000|2022-06-09 15:56:20|1800.59|1795.19|1800.99|1795.59|1801.25|1795.85|1800.49|1795.09|38
1654790190000|2022-06-09 15:56:30|1801.08|1795.68|1802.27|1796.87|1802.27|1796.87|1800.95|1795.55|37
1654790200000|2022-06-09 15:56:40|1802.17|1796.77|1801.98|1796.58|1802.17|1796.77|1801.57|1796.17|39
1654790210000|2022-06-09 15:56:50|1801.78|1796.38|1801.52|1796.12|1802.03|1796.63|1801.39|1795.99|37
1654790220000|2022-06-09 15:57:00|1801.48|1796.08|1801.98|1796.58|1802.2|1796.8|1801.44|1796.04|30
1654790230000|2022-06-09 15:57:10|1801.99|1796.59|1802.09|1796.69|1802.3|1796.9|1801.19|1795.79|37
1654790240000|2022-06-09 15:57:20|1802.17|1796.77|1802.13|1796.73|1802.64|1797.24|1801.98|1796.58|33
1654790250000|2022-06-09 15:57:30|1802.43|1797.03|1802.47|1797.07|1802.65|1797.25|1802.12|1796.72|29
1654790260000|2022-06-09 15:57:40|1802.34|1796.94|1801.67|1796.27|1802.37|1796.97|1801.65|1796.25|32
1654790270000|2022-06-09 15:57:50|1801.68|1796.28|1801.58|1796.18|1801.68|1796.28|1801.46|1796.06|35
1654790280000|2022-06-09 15:58:00|1801.5|1796.1|1801.99|1796.59|1802.15|1796.75|1801.5|1796.1|34
1654790290000|2022-06-09 15:58:10|1802.07|1796.67|1801.44|1796.04|1802.07|1796.67|1801.44|1796.04|33
1654790300000|2022-06-09 15:58:20|1801.56|1796.16|1801.47|1796.07|1801.64|1796.24|1801.44|1796.04|33
1654790310000|2022-06-09 15:58:30|1801.38|1795.98|1800.46|1795.06|1801.38|1795.98|1800.34|1794.94|35
1654790320000|2022-06-09 15:58:40|1800.43|1795.03|1799.69|1794.29|1800.43|1795.03|1799.69|1794.29|36
1654790330000|2022-06-09 15:58:50|1799.75|1794.35|1799.19|1793.79|1799.79|1794.39|1799.15|1793.75|29
1654790340000|2022-06-09 15:59:00|1799.2|1793.8|1799.66|1794.26|1799.84|1794.44|1799.09|1793.69|31
1654790350000|2022-06-09 15:59:10|1799.64|1794.24|1800.96|1795.56|1801.49|1796.09|1799.63|1794.23|32
1654790360000|2022-06-09 15:59:20|1801.03|1795.63|1800.86|1795.46|1801.21|1795.81|1800.66|1795.26|36
1654790370000|2022-06-09 15:59:30|1800.95|1795.55|1801.06|1795.66|1801.08|1795.68|1800.8|1795.4|28
1654790380000|2022-06-09 15:59:40|1800.95|1795.55|1801.25|1795.85|1801.5|1796.1|1800.77|1795.37|31
1654790390000|2022-06-09 15:59:50|1801.19|1795.79|1800.42|1795.02|1801.19|1795.79|1800.41|1795.01|31
1654790400000|2022-06-09 16:00:00|1800.53|1795.13|1800.4|1795|1800.56|1795.16|1800.34|1794.94|25
1654790410000|2022-06-09 16:00:10|1800.41|1795.01|1801.35|1795.95|1801.56|1796.16|1800.39|1794.99|37
1654790420000|2022-06-09 16:00:20|1801.37|1795.97|1801.95|1796.55|1802.15|1796.75|1801.32|1795.92|33
1654790430000|2022-06-09 16:00:30|1801.97|1796.57|1802.52|1797.12|1802.61|1797.21|1801.92|1796.52|30
1654790440000|2022-06-09 16:00:40|1802.67|1797.27|1802.87|1797.47|1803.08|1797.68|1802.64|1797.24|31
1654790450000|2022-06-09 16:00:50|1802.82|1797.42|1802.8|1797.4|1803.4|1798|1802.4|1797|33
1654790460000|2022-06-09 16:01:00|1802.6|1797.2|1802.6|1797.2|1803.14|1797.74|1802.21|1796.81|37
1654790470000|2022-06-09 16:01:10|1802.85|1797.45|1802.56|1797.16|1803.28|1797.88|1802.04|1796.64|38
1654790480000|2022-06-09 16:01:20|1802.57|1797.17|1803.18|1797.78|1803.46|1798.06|1802.35|1796.95|26
1654790490000|2022-06-09 16:01:30|1803.24|1797.84|1802.61|1797.21|1803.25|1797.85|1802.48|1797.08|33
1654790500000|2022-06-09 16:01:40|1802.65|1797.25|1802.52|1797.12|1802.76|1797.36|1802.35|1796.95|31
1654790510000|2022-06-09 16:01:50|1802.44|1797.04|1802.8|1797.4|1803.11|1797.71|1802.38|1796.98|30
1654790520000|2022-06-09 16:02:00|1802.84|1797.44|1801.97|1796.57|1803.07|1797.67|1801.97|1796.57|37
1654790530000|2022-06-09 16:02:10|1802.08|1796.68|1800.96|1795.56|1802.08|1796.68|1800.64|1795.24|37
1654790540000|2022-06-09 16:02:20|1800.87|1795.47|1800.47|1795.07|1801.05|1795.65|1800.47|1795.07|36
1654790550000|2022-06-09 16:02:30|1800.38|1794.98|1800.3|1794.9|1800.4|1795|1799.6|1794.2|30
1654790560000|2022-06-09 16:02:40|1800.29|1794.89|1800.75|1795.35|1800.87|1795.47|1800.19|1794.79|30
1654790570000|2022-06-09 16:02:50|1800.69|1795.29|1800.25|1794.85|1800.77|1795.37|1800.2|1794.8|30
1654790580000|2022-06-09 16:03:00|1800.21|1794.81|1799.99|1794.59|1800.21|1794.81|1799.61|1794.21|34
1654790590000|2022-06-09 16:03:10|1800.03|1794.63|1799.47|1794.07|1800.76|1795.36|1799.25|1793.85|35
1654790600000|2022-06-09 16:03:20|1799.44|1794.04|1797.85|1792.45|1799.47|1794.07|1797.85|1792.45|33
1654790610000|2022-06-09 16:03:30|1798.47|1793.07|1798.6|1793.2|1798.94|1793.54|1797.88|1792.48|37
1654790620000|2022-06-09 16:03:40|1798.51|1793.11|1798.11|1792.71|1798.51|1793.11|1797.78|1792.38|33
1654790630000|2022-06-09 16:03:50|1798.1|1792.7|1797.63|1792.23|1798.21|1792.81|1797.04|1791.64|36
1654790640000|2022-06-09 16:04:00|1797.52|1792.12|1797.06|1791.66|1797.52|1792.12|1796.46|1791.06|40
1654790650000|2022-06-09 16:04:10|1797.12|1791.72|1796.07|1790.67|1797.98|1792.58|1795.99|1790.59|36
1654790660000|2022-06-09 16:04:20|1796.24|1790.84|1796.2|1790.8|1796.24|1790.84|1795.78|1790.38|31
1654790670000|2022-06-09 16:04:30|1796.09|1790.69|1797.97|1792.57|1798.06|1792.66|1796.09|1790.69|36
1654790680000|2022-06-09 16:04:40|1797.93|1792.53|1798.96|1793.56|1799.07|1793.67|1797.88|1792.48|39
1654790690000|2022-06-09 16:04:50|1798.97|1793.57|1798.99|1793.59|1799.12|1793.72|1798.88|1793.48|31
1654790700000|2022-06-09 16:05:00|1799.01|1793.61|1799.8|1794.4|1799.8|1794.4|1798.9|1793.5|33
1654790710000|2022-06-09 16:05:10|1799.72|1794.32|1799.72|1794.32|1799.77|1794.37|1799.25|1793.85|30
1654790720000|2022-06-09 16:05:20|1799.51|1794.11|1798.77|1793.37|1799.72|1794.32|1798.77|1793.37|35
1654790730000|2022-06-09 16:05:30|1798.81|1793.41|1797.84|1792.44|1798.82|1793.42|1797.84|1792.44|33
1654790740000|2022-06-09 16:05:40|1797.88|1792.48|1798.06|1792.66|1798.06|1792.66|1797.58|1792.18|25
1654790750000|2022-06-09 16:05:50|1798.04|1792.64|1797.31|1791.91|1798.15|1792.75|1797.25|1791.85|31
1654790760000|2022-06-09 16:06:00|1797.28|1791.88|1796.31|1790.91|1797.5|1792.1|1796.31|1790.91|35
1654790770000|2022-06-09 16:06:10|1796.32|1790.92|1795.53|1790.13|1796.51|1791.11|1795.53|1790.13|34
1654790780000|2022-06-09 16:06:20|1795.55|1790.15|1795.69|1790.29|1796.15|1790.75|1795.55|1790.15|34
1654790790000|2022-06-09 16:06:30|1795.65|1790.25|1795.99|1790.59|1796.02|1790.62|1795.65|1790.25|32
1654790800000|2022-06-09 16:06:40|1795.93|1790.53|1796.83|1791.43|1796.89|1791.49|1795.93|1790.53|32
1654790810000|2022-06-09 16:06:50|1796.79|1791.39|1796.22|1790.82|1796.79|1791.39|1796.14|1790.74|26
1654790820000|2022-06-09 16:07:00|1796.2|1790.8|1796.24|1790.84|1796.68|1791.28|1796.15|1790.75|34
1654790830000|2022-06-09 16:07:10|1796.25|1790.85|1794.48|1789.08|1796.29|1790.89|1794.46|1789.06|24
1654790840000|2022-06-09 16:07:20|1794.49|1789.09|1794.13|1788.73|1794.9|1789.5|1794.12|1788.72|29
1654790850000|2022-06-09 16:07:30|1794.19|1788.79|1794.28|1788.88|1794.31|1788.91|1794.04|1788.64|32
1654790860000|2022-06-09 16:07:40|1794.27|1788.87|1793.87|1788.47|1794.27|1788.87|1793.81|1788.41|20
1654790870000|2022-06-09 16:07:50|1793.89|1788.49|1794.5|1789.1|1794.54|1789.14|1793.73|1788.33|32
1654790880000|2022-06-09 16:08:00|1794.49|1789.09|1795.94|1790.54|1795.94|1790.54|1794.49|1789.09|35
1654790890000|2022-06-09 16:08:10|1796|1790.6|1795.95|1790.55|1796|1790.6|1795.56|1790.16|30
1654790900000|2022-06-09 16:08:20|1796.05|1790.65|1796.5|1791.1|1796.84|1791.44|1796.05|1790.65|35
1654790910000|2022-06-09 16:08:30|1796.51|1791.11|1795.49|1790.09|1796.52|1791.12|1795.44|1790.04|30
1654790920000|2022-06-09 16:08:40|1795.48|1790.08|1795.82|1790.42|1795.93|1790.53|1795.15|1789.75|27
1654790930000|2022-06-09 16:08:50|1795.81|1790.41|1795.98|1790.58|1796.07|1790.67|1795.53|1790.13|29
1654790940000|2022-06-09 16:09:00|1795.99|1790.59|1796.17|1790.77|1796.45|1791.05|1795.92|1790.52|25
1654790950000|2022-06-09 16:09:10|1796.15|1790.75|1796.49|1791.09|1796.49|1791.09|1796|1790.6|18
1654790960000|2022-06-09 16:09:20|1796.53|1791.13|1796.63|1791.23|1796.77|1791.37|1796.52|1791.12|29
1654790970000|2022-06-09 16:09:30|1796.61|1791.21|1796.68|1791.28|1796.7|1791.3|1796.36|1790.96|33
1654790980000|2022-06-09 16:09:40|1796.62|1791.22|1796.13|1790.73|1796.7|1791.3|1795.89|1790.49|34
1654790990000|2022-06-09 16:09:50|1796.12|1790.72|1796.39|1790.99|1796.4|1791|1795.93|1790.53|21
1654791000000|2022-06-09 16:10:00|1796.36|1790.96|1796.6|1791.2|1796.8|1791.4|1796.19|1790.79|27
1654791010000|2022-06-09 16:10:10|1796.4|1791|1796.75|1791.35|1796.83|1791.43|1796.28|1790.88|29
1654791020000|2022-06-09 16:10:20|1796.73|1791.33|1795.76|1790.36|1796.74|1791.34|1795.53|1790.13|31
1654791030000|2022-06-09 16:10:30|1795.82|1790.42|1795.82|1790.42|1795.98|1790.58|1795.33|1789.93|32
1654791040000|2022-06-09 16:10:40|1795.55|1790.15|1795.35|1789.95|1795.89|1790.49|1795.26|1789.86|30
1654791050000|2022-06-09 16:10:50|1795.39|1789.99|1794.79|1789.39|1795.39|1789.99|1794.63|1789.23|27
1654791060000|2022-06-09 16:11:00|1794.66|1789.26|1794.21|1788.81|1794.7|1789.3|1793.89|1788.49|33
1654791070000|2022-06-09 16:11:10|1794.14|1788.74|1793.24|1787.84|1794.62|1789.22|1793.2|1787.8|37
1654791080000|2022-06-09 16:11:20|1793.23|1787.83|1794.4|1789|1794.4|1789|1792.75|1787.35|37
1654791090000|2022-06-09 16:11:30|1794.33|1788.93|1793.94|1788.54|1794.5|1789.1|1793.79|1788.39|33
1654791100000|2022-06-09 16:11:40|1793.99|1788.59|1793.82|1788.42|1794.16|1788.76|1793.5|1788.1|35
1654791110000|2022-06-09 16:11:50|1793.66|1788.26|1793.71|1788.31|1793.85|1788.45|1793.38|1787.98|31
1654791120000|2022-06-09 16:12:00|1793.74|1788.34|1793.51|1788.11|1793.83|1788.43|1793.28|1787.88|35
1654791130000|2022-06-09 16:12:10|1793.54|1788.14|1794.16|1788.76|1794.3|1788.9|1793.54|1788.14|34
1654791140000|2022-06-09 16:12:20|1794.2|1788.8|1794.18|1788.78|1794.38|1788.98|1794.06|1788.66|37
1654791150000|2022-06-09 16:12:30|1794.12|1788.72|1793.39|1787.99|1794.13|1788.73|1793.39|1787.99|38
1654791160000|2022-06-09 16:12:40|1793.34|1787.94|1793.61|1788.21|1793.61|1788.21|1793.14|1787.74|27
1654791170000|2022-06-09 16:12:50|1793.62|1788.22|1793.92|1788.52|1794|1788.6|1793.56|1788.16|32
1654791180000|2022-06-09 16:13:00|1793.88|1788.48|1793.6|1788.2|1793.89|1788.49|1793.6|1788.2|27
1654791190000|2022-06-09 16:13:10|1793.46|1788.06|1793.17|1787.77|1793.46|1788.06|1792.97|1787.57|30
1654791200000|2022-06-09 16:13:20|1793.21|1787.81|1794.12|1788.72|1794.15|1788.75|1792.88|1787.48|35
1654791210000|2022-06-09 16:13:30|1794.13|1788.73|1794.9|1789.5|1794.92|1789.52|1793.7|1788.3|36
1654791220000|2022-06-09 16:13:40|1794.88|1789.48|1794.32|1788.92|1794.93|1789.53|1793.96|1788.56|38
1654791230000|2022-06-09 16:13:50|1794.22|1788.82|1794.37|1788.97|1794.86|1789.46|1794.13|1788.73|34
1654791240000|2022-06-09 16:14:00|1794.33|1788.93|1794.85|1789.45|1794.99|1789.59|1794.33|1788.93|26
1654791250000|2022-06-09 16:14:10|1794.84|1789.44|1795.11|1789.71|1795.39|1789.99|1794.84|1789.44|32
1654791260000|2022-06-09 16:14:20|1795.13|1789.73|1794.94|1789.54|1795.36|1789.96|1794.79|1789.39|31
1654791270000|2022-06-09 16:14:30|1794.96|1789.56|1795.04|1789.64|1795.04|1789.64|1794.8|1789.4|35
1654791280000|2022-06-09 16:14:40|1795.06|1789.66|1794.84|1789.44|1795.06|1789.66|1794.8|1789.4|28
1654791290000|2022-06-09 16:14:50|1794.83|1789.43|1794.23|1788.83|1794.83|1789.43|1794.22|1788.82|18
1654791300000|2022-06-09 16:15:00|1794.28|1788.88|1794.27|1788.87|1794.28|1788.88|1793.79|1788.39|32
1654791310000|2022-06-09 16:15:10|1794.3|1788.9|1793.74|1788.34|1794.48|1789.08|1793.62|1788.22|26
1654791320000|2022-06-09 16:15:20|1793.7|1788.3|1793.49|1788.09|1793.83|1788.43|1793.49|1788.09|18
1654791330000|2022-06-09 16:15:30|1793.55|1788.15|1793.72|1788.32|1794.19|1788.79|1793.55|1788.15|28
1654791340000|2022-06-09 16:15:40|1793.73|1788.33|1793.33|1787.93|1793.8|1788.4|1793.2|1787.8|27
1654791350000|2022-06-09 16:15:50|1793.34|1787.94|1793.49|1788.09|1793.49|1788.09|1793.19|1787.79|21
1654791360000|2022-06-09 16:16:00|1793.48|1788.08|1793.85|1788.45|1794.11|1788.71|1793.17|1787.77|34
1654791370000|2022-06-09 16:16:10|1793.88|1788.48|1793.9|1788.5|1793.96|1788.56|1793.44|1788.04|33
1654791380000|2022-06-09 16:16:20|1793.88|1788.48|1794.03|1788.63|1794.21|1788.81|1793.88|1788.48|30
1654791390000|2022-06-09 16:16:30|1794.01|1788.61|1794.18|1788.78|1794.35|1788.95|1793.95|1788.55|36
1654791400000|2022-06-09 16:16:40|1794.24|1788.84|1793.9|1788.5|1794.24|1788.84|1793.52|1788.12|31
1654791410000|2022-06-09 16:16:50|1793.94|1788.54|1794.44|1789.04|1794.44|1789.04|1793.87|1788.47|37
1654791420000|2022-06-09 16:17:00|1794.32|1788.92|1793.81|1788.41|1794.41|1789.01|1793.63|1788.23|35
1654791430000|2022-06-09 16:17:10|1793.84|1788.44|1793.04|1787.64|1794.14|1788.74|1792.71|1787.31|30
1654791440000|2022-06-09 16:17:20|1792.99|1787.59|1793.09|1787.69|1793.09|1787.69|1792.69|1787.29|33
1654791450000|2022-06-09 16:17:30|1792.99|1787.59|1793.13|1787.73|1793.32|1787.92|1792.8|1787.4|35
1654791460000|2022-06-09 16:17:40|1793.21|1787.81|1793.1|1787.7|1793.26|1787.86|1792.91|1787.51|34
1654791470000|2022-06-09 16:17:50|1793.14|1787.74|1792.95|1787.55|1793.17|1787.77|1792.73|1787.33|28
1654791480000|2022-06-09 16:18:00|1792.96|1787.56|1792.75|1787.35|1793.61|1788.21|1792.58|1787.18|36
1654791490000|2022-06-09 16:18:10|1792.77|1787.37|1793.78|1788.38|1793.8|1788.4|1792.77|1787.37|35
1654791500000|2022-06-09 16:18:20|1793.9|1788.5|1793.41|1788.01|1793.98|1788.58|1793.37|1787.97|32
1654791510000|2022-06-09 16:18:30|1793.42|1788.02|1793.45|1788.05|1793.5|1788.1|1793|1787.6|37
1654791520000|2022-06-09 16:18:40|1793.46|1788.06|1793.51|1788.11|1793.71|1788.31|1793.34|1787.94|35
1654791530000|2022-06-09 16:18:50|1793.45|1788.05|1793.9|1788.5|1793.97|1788.57|1793.43|1788.03|31
1654791540000|2022-06-09 16:19:00|1793.91|1788.51|1794.48|1789.08|1794.51|1789.11|1793.91|1788.51|28
1654791550000|2022-06-09 16:19:10|1794.49|1789.09|1794.14|1788.74|1794.69|1789.29|1793.86|1788.46|36
1654791560000|2022-06-09 16:19:20|1794.23|1788.83|1794.33|1788.93|1794.53|1789.13|1794.19|1788.79|33
1654791570000|2022-06-09 16:19:30|1794.31|1788.91|1794.95|1789.55|1794.95|1789.55|1794.31|1788.91|28
1654791580000|2022-06-09 16:19:40|1794.94|1789.54|1793.98|1788.58|1794.94|1789.54|1793.93|1788.53|32
1654791590000|2022-06-09 16:19:50|1794.02|1788.62|1794.71|1789.31|1794.71|1789.31|1794.02|1788.62|28
1654791600000|2022-06-09 16:20:00|1794.77|1789.37|1794.35|1788.95|1795.01|1789.61|1794.35|1788.95|30
1654791610000|2022-06-09 16:20:10|1794.28|1788.88|1795.15|1789.75|1795.3|1789.9|1794.12|1788.72|37
1654791620000|2022-06-09 16:20:20|1795.17|1789.77|1795.27|1789.87|1795.34|1789.94|1795.17|1789.77|27
1654791630000|2022-06-09 16:20:30|1795.25|1789.85|1795.71|1790.31|1796.08|1790.68|1795.25|1789.85|36
1654791640000|2022-06-09 16:20:40|1795.88|1790.48|1795.26|1789.86|1795.9|1790.5|1795.2|1789.8|35
1654791650000|2022-06-09 16:20:50|1795.28|1789.88|1795.55|1790.15|1795.55|1790.15|1795.2|1789.8|35
1654791660000|2022-06-09 16:21:00|1795.44|1790.04|1794.78|1789.38|1795.55|1790.15|1794.78|1789.38|32
1654791670000|2022-06-09 16:21:10|1794.74|1789.34|1794.06|1788.66|1794.81|1789.41|1793.87|1788.47|33
1654791680000|2022-06-09 16:21:20|1794.08|1788.68|1794.31|1788.91|1794.41|1789.01|1794.08|1788.68|34
1654791690000|2022-06-09 16:21:30|1794.32|1788.92|1793.56|1788.16|1794.63|1789.23|1793.54|1788.14|33
1654791700000|2022-06-09 16:21:40|1793.53|1788.13|1793.62|1788.22|1793.62|1788.22|1793.43|1788.03|26
1654791710000|2022-06-09 16:21:50|1793.56|1788.16|1793.73|1788.33|1793.85|1788.45|1793.38|1787.98|33
1654791720000|2022-06-09 16:22:00|1793.76|1788.36|1794.12|1788.72|1794.23|1788.83|1793.76|1788.36|27
1654791730000|2022-06-09 16:22:10|1793.96|1788.56|1793.93|1788.53|1794.05|1788.65|1793.88|1788.48|30
1654791740000|2022-06-09 16:22:20|1793.87|1788.47|1794|1788.6|1794.06|1788.66|1793.74|1788.34|32
1654791750000|2022-06-09 16:22:30|1793.99|1788.59|1794.5|1789.1|1794.81|1789.41|1793.99|1788.59|32
1654791760000|2022-06-09 16:22:40|1794.51|1789.11|1794.11|1788.71|1794.59|1789.19|1793.78|1788.38|30
1654791770000|2022-06-09 16:22:50|1794.13|1788.73|1794.68|1789.28|1794.77|1789.37|1794.13|1788.73|36
1654791780000|2022-06-09 16:23:00|1794.67|1789.27|1794.91|1789.51|1795.21|1789.81|1794.57|1789.17|33
1654791790000|2022-06-09 16:23:10|1794.86|1789.46|1795.34|1789.94|1795.37|1789.97|1794.84|1789.44|37
1654791800000|2022-06-09 16:23:20|1795.37|1789.97|1795.01|1789.61|1795.74|1790.34|1795|1789.6|35
1654791810000|2022-06-09 16:23:30|1795.02|1789.62|1795.24|1789.84|1795.34|1789.94|1794.96|1789.56|29
1654791820000|2022-06-09 16:23:40|1795.21|1789.81|1795.08|1789.68|1795.4|1790|1795.03|1789.63|35
1654791830000|2022-06-09 16:23:50|1795.09|1789.69|1795.12|1789.72|1795.45|1790.05|1795.09|1789.69|31
1654791840000|2022-06-09 16:24:00|1795.14|1789.74|1795.28|1789.88|1795.37|1789.97|1795.12|1789.72|25
1654791850000|2022-06-09 16:24:10|1795.29|1789.89|1795.21|1789.81|1795.8|1790.4|1795.19|1789.79|32
1654791860000|2022-06-09 16:24:20|1795.22|1789.82|1795.15|1789.75|1795.4|1790|1795.07|1789.67|35
1654791870000|2022-06-09 16:24:30|1795.11|1789.71|1795.2|1789.8|1795.31|1789.91|1795.08|1789.68|29
1654791880000|2022-06-09 16:24:40|1795.16|1789.76|1795.04|1789.64|1795.25|1789.85|1794.99|1789.59|30
1654791890000|2022-06-09 16:24:50|1795|1789.6|1794.98|1789.58|1795.14|1789.74|1794.95|1789.55|26
1654791900000|2022-06-09 16:25:00|1795|1789.6|1795.23|1789.83|1795.24|1789.84|1794.85|1789.45|30
1654791910000|2022-06-09 16:25:10|1795.17|1789.77|1795.57|1790.17|1795.57|1790.17|1795.07|1789.67|33
1654791920000|2022-06-09 16:25:20|1795.56|1790.16|1795.95|1790.55|1795.95|1790.55|1795.26|1789.86|33
1654791930000|2022-06-09 16:25:30|1796.07|1790.67|1796.1|1790.7|1796.17|1790.77|1795.97|1790.57|25
1654791940000|2022-06-09 16:25:40|1796.08|1790.68|1796.32|1790.92|1796.35|1790.95|1796.08|1790.68|26
1654791950000|2022-06-09 16:25:50|1796.37|1790.97|1795.79|1790.39|1796.38|1790.98|1795.79|1790.39|29
1654791960000|2022-06-09 16:26:00|1795.76|1790.36|1796.8|1791.4|1797.05|1791.65|1795.21|1789.81|38
1654791970000|2022-06-09 16:26:10|1796.81|1791.41|1796.82|1791.42|1797.14|1791.74|1796.67|1791.27|32
1654791980000|2022-06-09 16:26:20|1796.98|1791.58|1796.7|1791.3|1797.03|1791.63|1796.62|1791.22|36
1654791990000|2022-06-09 16:26:30|1796.75|1791.35|1795.55|1790.15|1796.83|1791.43|1795.54|1790.14|35
1654792000000|2022-06-09 16:26:40|1795.53|1790.13|1796.18|1790.78|1796.27|1790.87|1795.52|1790.12|31
1654792010000|2022-06-09 16:26:50|1796.31|1790.91|1796.16|1790.76|1796.37|1790.97|1796.04|1790.64|32
1654792020000|2022-06-09 16:27:00|1796.13|1790.73|1796.14|1790.74|1796.31|1790.91|1796.06|1790.66|34
1654792030000|2022-06-09 16:27:10|1796.19|1790.79|1795.36|1789.96|1796.22|1790.82|1795.36|1789.96|26
1654792040000|2022-06-09 16:27:20|1795.31|1789.91|1794.74|1789.34|1795.31|1789.91|1794.74|1789.34|33
1654792050000|2022-06-09 16:27:30|1794.78|1789.38|1794.24|1788.84|1794.8|1789.4|1793.86|1788.46|33
1654792060000|2022-06-09 16:27:40|1794.2|1788.8|1794.75|1789.35|1794.77|1789.37|1794.17|1788.77|27
1654792070000|2022-06-09 16:27:50|1794.73|1789.33|1795.1|1789.7|1795.13|1789.73|1794.61|1789.21|30
1654792080000|2022-06-09 16:28:00|1795.05|1789.65|1794.74|1789.34|1795.16|1789.76|1794.74|1789.34|36
1654792090000|2022-06-09 16:28:10|1794.87|1789.47|1794.57|1789.17|1794.87|1789.47|1794.55|1789.15|26
1654792100000|2022-06-09 16:28:20|1794.59|1789.19|1794.29|1788.89|1794.6|1789.2|1794.21|1788.81|35
1654792110000|2022-06-09 16:28:30|1794.27|1788.87|1794.52|1789.12|1794.69|1789.29|1794.24|1788.84|32
1654792120000|2022-06-09 16:28:40|1794.42|1789.02|1794.21|1788.81|1794.42|1789.02|1794.14|1788.74|26
1654792130000|2022-06-09 16:28:50|1794.17|1788.77|1794.28|1788.88|1794.33|1788.93|1794.16|1788.76|30
1654792140000|2022-06-09 16:29:00|1794.37|1788.97|1794.84|1789.44|1794.97|1789.57|1794.33|1788.93|35
1654792150000|2022-06-09 16:29:10|1794.82|1789.42|1794.73|1789.33|1794.83|1789.43|1794.62|1789.22|33
1654792160000|2022-06-09 16:29:20|1794.72|1789.32|1794.99|1789.59|1794.99|1789.59|1794.72|1789.32|23
1654792170000|2022-06-09 16:29:30|1794.96|1789.56|1795.46|1790.06|1795.57|1790.17|1794.96|1789.56|38
1654792180000|2022-06-09 16:29:40|1795.36|1789.96|1794.84|1789.44|1795.43|1790.03|1794.8|1789.4|35
1654792190000|2022-06-09 16:29:50|1794.8|1789.4|1794.91|1789.51|1794.99|1789.59|1794.8|1789.4|18
1654792200000|2022-06-09 16:30:00|1794.89|1789.49|1795.63|1790.23|1795.65|1790.25|1794.89|1789.49|35
1654792210000|2022-06-09 16:30:10|1795.6|1790.2|1795.75|1790.35|1795.93|1790.53|1795.6|1790.2|30
1654792220000|2022-06-09 16:30:20|1795.74|1790.34|1795.64|1790.24|1795.74|1790.34|1795.47|1790.07|29
1654792230000|2022-06-09 16:30:30|1795.63|1790.23|1796.33|1790.93|1796.33|1790.93|1795.62|1790.22|32
1654792240000|2022-06-09 16:30:40|1796.22|1790.82|1796.27|1790.87|1796.52|1791.12|1795.96|1790.56|30
1654792250000|2022-06-09 16:30:50|1796.31|1790.91|1796.05|1790.65|1796.4|1791|1795.93|1790.53|38
1654792260000|2022-06-09 16:31:00|1796.04|1790.64|1796.19|1790.79|1796.23|1790.83|1795.5|1790.1|37
1654792270000|2022-06-09 16:31:10|1796.07|1790.67|1796.19|1790.79|1796.33|1790.93|1796.07|1790.67|30
1654792280000|2022-06-09 16:31:20|1796.16|1790.76|1796.22|1790.82|1796.27|1790.87|1795.99|1790.59|35
1654792290000|2022-06-09 16:31:30|1796.21|1790.81|1795.92|1790.52|1796.29|1790.89|1795.79|1790.39|32
1654792300000|2022-06-09 16:31:40|1795.87|1790.47|1795.2|1789.8|1795.87|1790.47|1795.09|1789.69|34
1654792310000|2022-06-09 16:31:50|1795.21|1789.81|1795.13|1789.73|1795.33|1789.93|1795.01|1789.61|35
1654792320000|2022-06-09 16:32:00|1795.12|1789.72|1794.89|1789.49|1795.18|1789.78|1794.82|1789.42|32
1654792330000|2022-06-09 16:32:10|1794.86|1789.46|1793.93|1788.53|1794.91|1789.51|1793.93|1788.53|35
1654792340000|2022-06-09 16:32:20|1793.95|1788.55|1793.58|1788.18|1793.97|1788.57|1793.51|1788.11|31
1654792350000|2022-06-09 16:32:30|1793.54|1788.14|1793.18|1787.78|1793.57|1788.17|1793.1|1787.7|27
1654792360000|2022-06-09 16:32:40|1793.17|1787.77|1793.01|1787.61|1793.24|1787.84|1792.66|1787.26|28
1654792370000|2022-06-09 16:32:50|1792.65|1787.25|1792.89|1787.49|1793.01|1787.61|1792.65|1787.25|25
1654792380000|2022-06-09 16:33:00|1792.9|1787.5|1793.21|1787.81|1793.29|1787.89|1792.62|1787.22|30
1654792390000|2022-06-09 16:33:10|1793.2|1787.8|1794.12|1788.72|1794.33|1788.93|1793.03|1787.63|34
1654792400000|2022-06-09 16:33:20|1794.21|1788.81|1794.38|1788.98|1794.88|1789.48|1794.04|1788.64|34
1654792410000|2022-06-09 16:33:30|1794.6|1789.2|1794.87|1789.47|1795.11|1789.71|1794.5|1789.1|34
1654792420000|2022-06-09 16:33:40|1795|1789.6|1795.75|1790.35|1795.79|1790.39|1794.82|1789.42|35
1654792430000|2022-06-09 16:33:50|1795.81|1790.41|1796.01|1790.61|1796.18|1790.78|1795.63|1790.23|36
1654792440000|2022-06-09 16:34:00|1795.96|1790.56|1795.95|1790.55|1796.15|1790.75|1795.85|1790.45|33
1654792450000|2022-06-09 16:34:10|1796.03|1790.63|1796.62|1791.22|1796.64|1791.24|1795.87|1790.47|32
1654792460000|2022-06-09 16:34:20|1796.39|1790.99|1797.43|1792.03|1797.44|1792.04|1796.38|1790.98|27
1654792470000|2022-06-09 16:34:30|1797.29|1791.89|1796.62|1791.22|1797.31|1791.91|1796.59|1791.19|31
1654792480000|2022-06-09 16:34:40|1796.64|1791.24|1796.93|1791.53|1796.95|1791.55|1796.47|1791.07|31
1654792490000|2022-06-09 16:34:50|1796.85|1791.45|1796.66|1791.26|1796.85|1791.45|1796.53|1791.13|28
1654792500000|2022-06-09 16:35:00|1796.69|1791.29|1796.26|1790.86|1796.69|1791.29|1795.85|1790.45|32
1654792510000|2022-06-09 16:35:10|1796.27|1790.87|1796.67|1791.27|1796.81|1791.41|1796.18|1790.78|28
1654792520000|2022-06-09 16:35:20|1796.89|1791.49|1796.78|1791.38|1797.72|1792.32|1796.64|1791.24|34
1654792530000|2022-06-09 16:35:30|1796.79|1791.39|1797.47|1792.07|1797.53|1792.13|1796.79|1791.39|35
1654792540000|2022-06-09 16:35:40|1797.08|1791.68|1797.25|1791.85|1797.39|1791.99|1796.98|1791.58|33
1654792550000|2022-06-09 16:35:50|1797.28|1791.88|1796.79|1791.39|1797.54|1792.14|1796.77|1791.37|34
1654792560000|2022-06-09 16:36:00|1796.8|1791.4|1796.99|1791.59|1797.12|1791.72|1796.8|1791.4|37
1654792570000|2022-06-09 16:36:10|1796.96|1791.56|1796.78|1791.38|1796.96|1791.56|1796.57|1791.17|36
1654792580000|2022-06-09 16:36:20|1796.67|1791.27|1796.91|1791.51|1797.01|1791.61|1796.67|1791.27|28
1654792590000|2022-06-09 16:36:30|1796.88|1791.48|1797.06|1791.66|1797.1|1791.7|1796.81|1791.41|30
1654792600000|2022-06-09 16:36:40|1797.04|1791.64|1796.77|1791.37|1797.17|1791.77|1796.77|1791.37|32
1654792610000|2022-06-09 16:36:50|1796.83|1791.43|1797.08|1791.68|1797.1|1791.7|1796.83|1791.43|26
1654792620000|2022-06-09 16:37:00|1797.09|1791.69|1796.85|1791.45|1797.09|1791.69|1796.82|1791.42|22
1654792630000|2022-06-09 16:37:10|1796.86|1791.46|1796.78|1791.38|1797.03|1791.63|1796.75|1791.35|25
1654792640000|2022-06-09 16:37:20|1796.79|1791.39|1795.94|1790.54|1796.89|1791.49|1795.93|1790.53|32
1654792650000|2022-06-09 16:37:30|1795.97|1790.57|1795.91|1790.51|1796.2|1790.8|1795.91|1790.51|24
1654792660000|2022-06-09 16:37:40|1795.87|1790.47|1795.17|1789.77|1795.87|1790.47|1795.08|1789.68|34
1654792670000|2022-06-09 16:37:50|1795.16|1789.76|1795.11|1789.71|1795.23|1789.83|1795.07|1789.67|30
1654792680000|2022-06-09 16:38:00|1795.08|1789.68|1793.95|1788.55|1795.09|1789.69|1793.77|1788.37|35
1654792690000|2022-06-09 16:38:10|1794.02|1788.62|1794.22|1788.82|1794.23|1788.83|1793.76|1788.36|32
1654792700000|2022-06-09 16:38:20|1794.23|1788.83|1794.11|1788.71|1794.32|1788.92|1794.01|1788.61|24
1654792710000|2022-06-09 16:38:30|1794.04|1788.64|1794.37|1788.97|1794.5|1789.1|1793.99|1788.59|31
1654792720000|2022-06-09 16:38:40|1794.34|1788.94|1794.8|1789.4|1794.93|1789.53|1794.33|1788.93|32
1654792730000|2022-06-09 16:38:50|1794.77|1789.37|1794.69|1789.29|1794.83|1789.43|1794.63|1789.23|28
1654792740000|2022-06-09 16:39:00|1794.65|1789.25|1794.84|1789.44|1795|1789.6|1794.65|1789.25|30
1654792750000|2022-06-09 16:39:10|1794.95|1789.55|1794.08|1788.68|1794.95|1789.55|1794.02|1788.62|34
1654792760000|2022-06-09 16:39:20|1794.09|1788.69|1794.53|1789.13|1794.75|1789.35|1794.05|1788.65|34
1654792770000|2022-06-09 16:39:30|1794.51|1789.11|1794.68|1789.28|1794.69|1789.29|1794.5|1789.1|32
1654792780000|2022-06-09 16:39:40|1794.99|1789.59|1795.32|1789.92|1795.39|1789.99|1794.99|1789.59|31
1654792790000|2022-06-09 16:39:50|1795.33|1789.93|1795.57|1790.17|1795.57|1790.17|1795.23|1789.83|32
1654792800000|2022-06-09 16:40:00|1795.55|1790.15|1795.75|1790.35|1796.3|1790.9|1795.55|1790.15|33
1654792810000|2022-06-09 16:40:10|1795.72|1790.32|1796.01|1790.61|1796.16|1790.76|1795.58|1790.18|36
1654792820000|2022-06-09 16:40:20|1796.03|1790.63|1796.95|1791.55|1797.15|1791.75|1796.03|1790.63|35
1654792830000|2022-06-09 16:40:30|1797.21|1791.81|1797.42|1792.02|1797.65|1792.25|1797.21|1791.81|30
1654792840000|2022-06-09 16:40:40|1797.4|1792|1797.18|1791.78|1797.47|1792.07|1796.74|1791.34|36
1654792850000|2022-06-09 16:40:50|1797.26|1791.86|1796.99|1791.59|1797.45|1792.05|1796.94|1791.54|26
1654792860000|2022-06-09 16:41:00|1796.92|1791.52|1797.45|1792.05|1797.64|1792.24|1796.74|1791.34|18
1654792870000|2022-06-09 16:41:10|1797.42|1792.02|1797.79|1792.39|1797.79|1792.39|1797.42|1792.02|24
1654792880000|2022-06-09 16:41:20|1797.74|1792.34|1797.7|1792.3|1798.07|1792.67|1797.62|1792.22|20
1654792890000|2022-06-09 16:41:30|1797.71|1792.31|1797.74|1792.34|1797.74|1792.34|1797.52|1792.12|20
1654792900000|2022-06-09 16:41:40|1797.77|1792.37|1798.11|1792.71|1798.11|1792.71|1797.64|1792.24|29
1654792910000|2022-06-09 16:41:50|1798.45|1793.05|1798.81|1793.41|1798.84|1793.44|1798.13|1792.73|30
1654792920000|2022-06-09 16:42:00|1798.74|1793.34|1799.84|1794.44|1799.85|1794.45|1798.38|1792.98|30
1654792930000|2022-06-09 16:42:10|1799.52|1794.12|1800.54|1795.14|1800.67|1795.27|1799.52|1794.12|33
1654792940000|2022-06-09 16:42:20|1800.58|1795.18|1802.75|1797.35|1802.75|1797.35|1800.43|1795.03|37
1654792950000|2022-06-09 16:42:30|1802.79|1797.39|1803.76|1798.36|1805.1|1799.7|1802.73|1797.33|37
1654792960000|2022-06-09 16:42:40|1803.64|1798.24|1804.38|1798.98|1804.38|1798.98|1803.45|1798.05|40
1654792970000|2022-06-09 16:42:50|1804.44|1799.04|1803.57|1798.17|1804.44|1799.04|1803.5|1798.1|36
1654792980000|2022-06-09 16:43:00|1803.56|1798.16|1804.13|1798.73|1804.31|1798.91|1803.56|1798.16|40
1654792990000|2022-06-09 16:43:10|1804.06|1798.66|1805.12|1799.72|1805.12|1799.72|1804.03|1798.63|34
1654793000000|2022-06-09 16:43:20|1805.17|1799.77|1804.33|1798.93|1805.29|1799.89|1804.28|1798.88|34
1654793010000|2022-06-09 16:43:30|1804.31|1798.91|1804.58|1799.18|1804.58|1799.18|1803.7|1798.3|36
1654793020000|2022-06-09 16:43:40|1804.75|1799.35|1804.4|1799|1805.2|1799.8|1804.34|1798.94|37
1654793030000|2022-06-09 16:43:50|1804.52|1799.12|1804.26|1798.86|1804.77|1799.37|1804.24|1798.84|37
1654793040000|2022-06-09 16:44:00|1804.45|1799.05|1804.39|1798.99|1804.71|1799.31|1804.06|1798.66|36
1654793050000|2022-06-09 16:44:10|1804.61|1799.21|1808.07|1802.67|1808.07|1802.67|1804.6|1799.2|39
1654793060000|2022-06-09 16:44:20|1808.39|1802.99|1808.05|1802.65|1809.26|1803.86|1808.05|1802.65|36
1654793070000|2022-06-09 16:44:30|1808.01|1802.61|1807.97|1802.57|1808.13|1802.73|1807.35|1801.95|36
1654793080000|2022-06-09 16:44:40|1807.73|1802.33|1807.39|1801.99|1808.14|1802.74|1807.39|1801.99|37
1654793090000|2022-06-09 16:44:50|1807.35|1801.95|1808.72|1803.32|1808.75|1803.35|1807.03|1801.63|33
1654793100000|2022-06-09 16:45:00|1808.74|1803.34|1809.56|1804.16|1809.58|1804.18|1808.38|1802.98|30
1654793110000|2022-06-09 16:45:10|1809.55|1804.15|1810.55|1805.15|1810.82|1805.42|1809.51|1804.11|34
1654793120000|2022-06-09 16:45:20|1810.47|1805.07|1810.4|1805|1810.94|1805.54|1809.42|1804.02|32
1654793130000|2022-06-09 16:45:30|1810.43|1805.03|1807.78|1802.38|1810.43|1805.03|1807.71|1802.31|38
1654793140000|2022-06-09 16:45:40|1807.92|1802.52|1807.34|1801.94|1808.01|1802.61|1807.27|1801.87|36
1654793150000|2022-06-09 16:45:50|1807.21|1801.81|1807.16|1801.76|1807.75|1802.35|1806.66|1801.26|36
1654793160000|2022-06-09 16:46:00|1807.28|1801.88|1806.79|1801.39|1807.54|1802.14|1806.71|1801.31|35
1654793170000|2022-06-09 16:46:10|1806.77|1801.37|1806.91|1801.51|1807.15|1801.75|1806.77|1801.37|36
1654793180000|2022-06-09 16:46:20|1806.99|1801.59|1806.79|1801.39|1807.61|1802.21|1806.67|1801.27|37
1654793190000|2022-06-09 16:46:30|1806.81|1801.41|1806.9|1801.5|1806.9|1801.5|1806.73|1801.33|36
1654793200000|2022-06-09 16:46:40|1806.89|1801.49|1809.9|1804.5|1810.35|1804.95|1806.86|1801.46|38
1654793210000|2022-06-09 16:46:50|1810.21|1804.81|1809.78|1804.38|1810.57|1805.17|1809.78|1804.38|26
1654793220000|2022-06-09 16:47:00|1809.97|1804.57|1808.89|1803.49|1810.29|1804.89|1808.85|1803.45|39
1654793230000|2022-06-09 16:47:10|1808.96|1803.56|1808.86|1803.46|1809.11|1803.71|1808.69|1803.29|36
1654793240000|2022-06-09 16:47:20|1808.7|1803.3|1808.61|1803.21|1808.78|1803.38|1808.44|1803.04|33
1654793250000|2022-06-09 16:47:30|1808.59|1803.19|1808.55|1803.15|1808.81|1803.41|1808.42|1803.02|35
1654793260000|2022-06-09 16:47:40|1808.6|1803.2|1808.54|1803.14|1808.91|1803.51|1808.43|1803.03|36
1654793270000|2022-06-09 16:47:50|1808.46|1803.06|1808.68|1803.28|1808.86|1803.46|1808.1|1802.7|33
1654793280000|2022-06-09 16:48:00|1808.67|1803.27|1808.76|1803.36|1809.1|1803.7|1808.56|1803.16|33
1654793290000|2022-06-09 16:48:10|1808.72|1803.32|1809.18|1803.78|1809.19|1803.79|1808.52|1803.12|28
1654793300000|2022-06-09 16:48:20|1809.14|1803.74|1808.95|1803.55|1809.21|1803.81|1808.88|1803.48|20
1654793310000|2022-06-09 16:48:30|1808.94|1803.54|1810.33|1804.93|1810.51|1805.11|1808.83|1803.43|31
1654793320000|2022-06-09 16:48:40|1810.56|1805.16|1810.94|1805.54|1810.94|1805.54|1810.41|1805.01|32
1654793330000|2022-06-09 16:48:50|1811.01|1805.61|1811.43|1806.03|1811.43|1806.03|1810.73|1805.33|27
1654793340000|2022-06-09 16:49:00|1811.36|1805.96|1810.67|1805.27|1811.43|1806.03|1810.67|1805.27|28
1654793350000|2022-06-09 16:49:10|1810.71|1805.31|1810.43|1805.03|1810.76|1805.36|1810.29|1804.89|36
1654793360000|2022-06-09 16:49:20|1810.37|1804.97|1810.35|1804.95|1810.45|1805.05|1810.25|1804.85|27
1654793370000|2022-06-09 16:49:30|1810.29|1804.89|1811.32|1805.92|1811.33|1805.93|1810.09|1804.69|30
1654793380000|2022-06-09 16:49:40|1811.35|1805.95|1811.41|1806.01|1811.55|1806.15|1811.17|1805.77|26
1654793390000|2022-06-09 16:49:50|1811.4|1806|1811.32|1805.92|1811.63|1806.23|1811.19|1805.79|26
1654793400000|2022-06-09 16:50:00|1811.64|1806.24|1811.04|1805.64|1811.67|1806.27|1810.86|1805.46|36
1654793410000|2022-06-09 16:50:10|1811.22|1805.82|1810.91|1805.51|1811.24|1805.84|1810.67|1805.27|33
1654793420000|2022-06-09 16:50:20|1811.17|1805.77|1811.76|1806.36|1812.11|1806.71|1811.17|1805.77|36
1654793430000|2022-06-09 16:50:30|1811.75|1806.35|1811.91|1806.51|1812.07|1806.67|1811.73|1806.33|31
1654793440000|2022-06-09 16:50:40|1811.92|1806.52|1811.52|1806.12|1812.05|1806.65|1811.52|1806.12|29
1654793450000|2022-06-09 16:50:50|1811.57|1806.17|1810.59|1805.19|1811.57|1806.17|1810.48|1805.08|34
1654793460000|2022-06-09 16:51:00|1810.39|1804.99|1810.29|1804.89|1810.76|1805.36|1810.29|1804.89|37
1654793470000|2022-06-09 16:51:10|1810.27|1804.87|1809.92|1804.52|1810.41|1805.01|1809.92|1804.52|33
1654793480000|2022-06-09 16:51:20|1809.95|1804.55|1810.22|1804.82|1810.52|1805.12|1809.92|1804.52|30
1654793490000|2022-06-09 16:51:30|1810.26|1804.86|1810.2|1804.8|1810.36|1804.96|1810.13|1804.73|27
1654793500000|2022-06-09 16:51:40|1810.32|1804.92|1810.6|1805.2|1810.65|1805.25|1810.21|1804.81|25
1654793510000|2022-06-09 16:51:50|1810.49|1805.09|1810.45|1805.05|1810.68|1805.28|1810.45|1805.05|28
1654793520000|2022-06-09 16:52:00|1810.41|1805.01|1810.29|1804.89|1810.41|1805.01|1809.84|1804.44|36
1654793530000|2022-06-09 16:52:10|1810.35|1804.95|1809.3|1803.9|1810.35|1804.95|1809.3|1803.9|39
1654793540000|2022-06-09 16:52:20|1809.24|1803.84|1808.08|1802.68|1809.3|1803.9|1808.08|1802.68|38
1654793550000|2022-06-09 16:52:30|1808.04|1802.64|1807.76|1802.36|1808.35|1802.95|1807.75|1802.35|37
1654793560000|2022-06-09 16:52:40|1807.82|1802.42|1807.7|1802.3|1807.85|1802.45|1807.46|1802.06|34
1654793570000|2022-06-09 16:52:50|1807.73|1802.33|1807.7|1802.3|1807.81|1802.41|1807.63|1802.23|28
1654793580000|2022-06-09 16:53:00|1807.73|1802.33|1808.48|1803.08|1808.51|1803.11|1807.6|1802.2|35
1654793590000|2022-06-09 16:53:10|1808.45|1803.05|1809.22|1803.82|1809.52|1804.12|1808.45|1803.05|32
1654793600000|2022-06-09 16:53:20|1809.12|1803.72|1808.9|1803.5|1809.57|1804.17|1808.61|1803.21|37
1654793610000|2022-06-09 16:53:30|1808.93|1803.53|1809.85|1804.45|1809.85|1804.45|1808.74|1803.34|32
1654793620000|2022-06-09 16:53:40|1809.81|1804.41|1808.94|1803.54|1809.81|1804.41|1808.85|1803.45|29
1654793630000|2022-06-09 16:53:50|1808.86|1803.46|1808.78|1803.38|1808.86|1803.46|1808.54|1803.14|24
1654793640000|2022-06-09 16:54:00|1808.73|1803.33|1808.02|1802.62|1808.93|1803.53|1807.95|1802.55|35
1654793650000|2022-06-09 16:54:10|1807.96|1802.56|1808.4|1803|1808.65|1803.25|1807.93|1802.53|33
1654793660000|2022-06-09 16:54:20|1808.39|1802.99|1808.4|1803|1808.47|1803.07|1807.97|1802.57|36
1654793670000|2022-06-09 16:54:30|1808.43|1803.03|1807.92|1802.52|1808.45|1803.05|1807.85|1802.45|22
1654793680000|2022-06-09 16:54:40|1807.93|1802.53|1807.47|1802.07|1807.93|1802.53|1807.34|1801.94|26
1654793690000|2022-06-09 16:54:50|1807.46|1802.06|1806.85|1801.45|1807.64|1802.24|1806.78|1801.38|27
1654793700000|2022-06-09 16:55:00|1806.9|1801.5|1808.56|1803.16|1808.6|1803.2|1806.9|1801.5|32
1654793710000|2022-06-09 16:55:10|1808.57|1803.17|1808.53|1803.13|1809.09|1803.69|1808.27|1802.87|35
1654793720000|2022-06-09 16:55:20|1808.55|1803.15|1808.74|1803.34|1808.82|1803.42|1808.54|1803.14|28
1654793730000|2022-06-09 16:55:30|1808.73|1803.33|1808.94|1803.54|1809.21|1803.81|1808.53|1803.13|31
1654793740000|2022-06-09 16:55:40|1808.98|1803.58|1807.94|1802.54|1808.98|1803.58|1807.74|1802.34|37
1654793750000|2022-06-09 16:55:50|1807.75|1802.35|1807.35|1801.95|1807.79|1802.39|1807.35|1801.95|37
1654793760000|2022-06-09 16:56:00|1807.38|1801.98|1807.39|1801.99|1808.24|1802.84|1807.28|1801.88|32
1654793770000|2022-06-09 16:56:10|1807.42|1802.02|1807.75|1802.35|1807.99|1802.59|1807.37|1801.97|35
1654793780000|2022-06-09 16:56:20|1807.76|1802.36|1807.73|1802.33|1807.83|1802.43|1807.46|1802.06|37
1654793790000|2022-06-09 16:56:30|1807.86|1802.46|1808|1802.6|1808.15|1802.75|1807.76|1802.36|30
1654793800000|2022-06-09 16:56:40|1808.01|1802.61|1808.62|1803.22|1808.77|1803.37|1808.01|1802.61|29
1654793810000|2022-06-09 16:56:50|1808.61|1803.21|1808.68|1803.28|1808.9|1803.5|1808.59|1803.19|31
1654793820000|2022-06-09 16:57:00|1808.71|1803.31|1809.87|1804.47|1809.87|1804.47|1808.64|1803.24|29
1654793830000|2022-06-09 16:57:10|1809.75|1804.35|1809.8|1804.4|1810.07|1804.67|1809.75|1804.35|25
1654793840000|2022-06-09 16:57:20|1809.81|1804.41|1809.47|1804.07|1809.82|1804.42|1809.42|1804.02|23
1654793850000|2022-06-09 16:57:30|1809.62|1804.22|1809.75|1804.35|1809.84|1804.44|1809.42|1804.02|12
1654793860000|2022-06-09 16:57:40|1809.84|1804.44|1809.82|1804.42|1810.12|1804.72|1809.81|1804.41|7
1654793870000|2022-06-09 16:57:50|1809.58|1804.18|1807.93|1802.53|1809.61|1804.21|1807.93|1802.53|30
1654793880000|2022-06-09 16:58:00|1807.96|1802.56|1808.28|1802.88|1808.8|1803.4|1807.96|1802.56|38
1654793890000|2022-06-09 16:58:10|1808.29|1802.89|1809.05|1803.65|1809.1|1803.7|1808.21|1802.81|39
1654793900000|2022-06-09 16:58:20|1809.06|1803.66|1808.64|1803.24|1809.06|1803.66|1808.36|1802.96|34
1654793910000|2022-06-09 16:58:30|1808.83|1803.43|1808.67|1803.27|1808.86|1803.46|1808.53|1803.13|32
1654793920000|2022-06-09 16:58:40|1808.7|1803.3|1808.65|1803.25|1808.9|1803.5|1808.54|1803.14|32
1654793930000|2022-06-09 16:58:50|1808.66|1803.26|1808.84|1803.44|1809.63|1804.23|1808.66|1803.26|35
1654793940000|2022-06-09 16:59:00|1808.83|1803.43|1809.42|1804.02|1809.86|1804.46|1808.68|1803.28|35
1654793950000|2022-06-09 16:59:10|1809.69|1804.29|1811.02|1805.62|1811.09|1805.69|1809.69|1804.29|29
1654793960000|2022-06-09 16:59:20|1811.05|1805.65|1810.93|1805.53|1811.05|1805.65|1810.41|1805.01|37
1654793970000|2022-06-09 16:59:30|1810.66|1805.26|1811.46|1806.06|1811.84|1806.44|1810.48|1805.08|32
1654793980000|2022-06-09 16:59:40|1811.47|1806.07|1811.48|1806.08|1812.02|1806.62|1811.06|1805.66|35
1654793990000|2022-06-09 16:59:50|1811.39|1805.99|1812.95|1807.55|1812.95|1807.55|1811.29|1805.89|34
1654794000000|2022-06-09 17:00:00|1812.87|1807.47|1813.87|1808.47|1814|1808.6|1812.75|1807.35|36
1654794010000|2022-06-09 17:00:10|1813.97|1808.57|1814.07|1808.67|1814.08|1808.68|1813.66|1808.26|32
1654794020000|2022-06-09 17:00:20|1813.99|1808.59|1812.13|1806.73|1814.07|1808.67|1812.13|1806.73|36
1654794030000|2022-06-09 17:00:30|1812.22|1806.82|1812.34|1806.94|1812.49|1807.09|1812.01|1806.61|34
1654794040000|2022-06-09 17:00:40|1812.24|1806.84|1812.85|1807.45|1813.08|1807.68|1812.1|1806.7|35
1654794050000|2022-06-09 17:00:50|1812.89|1807.49|1813.1|1807.7|1813.31|1807.91|1812.84|1807.44|36
1654794060000|2022-06-09 17:01:00|1813.19|1807.79|1813.54|1808.14|1813.88|1808.48|1813.15|1807.75|37
1654794070000|2022-06-09 17:01:10|1813.55|1808.15|1814.43|1809.03|1814.43|1809.03|1813.52|1808.12|31
1654794080000|2022-06-09 17:01:20|1814.2|1808.8|1814.41|1809.01|1815.03|1809.63|1813.97|1808.57|32
1654794090000|2022-06-09 17:01:30|1814.44|1809.04|1814.41|1809.01|1814.64|1809.24|1814.41|1809.01|12
1654794100000|2022-06-09 17:01:40|1814.6|1809.2|1815.47|1810.07|1815.47|1810.07|1814.6|1809.2|12
1654794110000|2022-06-09 17:01:50|1815.49|1810.09|1815.59|1810.19|1815.88|1810.48|1815.49|1810.09|21
1654794120000|2022-06-09 17:02:00|1815.6|1810.2|1815.02|1809.62|1815.68|1810.28|1814.86|1809.46|26
1654794130000|2022-06-09 17:02:10|1814.93|1809.53|1814.7|1809.3|1815.08|1809.68|1814.51|1809.11|30
1654794140000|2022-06-09 17:02:20|1814.69|1809.29|1813.78|1808.38|1814.98|1809.58|1813.74|1808.34|33
1654794150000|2022-06-09 17:02:30|1813.81|1808.41|1814.93|1809.53|1814.98|1809.58|1813.81|1808.41|34
1654794160000|2022-06-09 17:02:40|1814.96|1809.56|1814.61|1809.21|1814.96|1809.56|1814.36|1808.96|34
1654794170000|2022-06-09 17:02:50|1814.67|1809.27|1815.48|1810.08|1815.52|1810.12|1814.57|1809.17|35
1654794180000|2022-06-09 17:03:00|1815.5|1810.1|1814.81|1809.41|1815.85|1810.45|1814.81|1809.41|29
1654794190000|2022-06-09 17:03:10|1814.82|1809.42|1814.69|1809.29|1814.95|1809.55|1814.34|1808.94|38
1654794200000|2022-06-09 17:03:20|1814.66|1809.26|1814.71|1809.31|1814.83|1809.43|1814.13|1808.73|36
1654794210000|2022-06-09 17:03:30|1814.77|1809.37|1814.51|1809.11|1815.04|1809.64|1814.43|1809.03|31
1654794220000|2022-06-09 17:03:40|1814.45|1809.05|1814.37|1808.97|1814.5|1809.1|1814.17|1808.77|32
1654794230000|2022-06-09 17:03:50|1814.46|1809.06|1814.36|1808.96|1814.53|1809.13|1814.22|1808.82|25
1654794240000|2022-06-09 17:04:00|1814.5|1809.1|1814.99|1809.59|1815.34|1809.94|1814.44|1809.04|36
1654794250000|2022-06-09 17:04:10|1814.95|1809.55|1815.32|1809.92|1815.59|1810.19|1814.95|1809.55|33
1654794260000|2022-06-09 17:04:20|1815.18|1809.78|1815.35|1809.95|1815.66|1810.26|1814.85|1809.45|34
1654794270000|2022-06-09 17:04:30|1815.34|1809.94|1815.54|1810.14|1815.55|1810.15|1815.13|1809.73|32
1654794280000|2022-06-09 17:04:40|1815.38|1809.98|1815.43|1810.03|1815.9|1810.5|1815.04|1809.64|36
1654794290000|2022-06-09 17:04:50|1815.44|1810.04|1814.55|1809.15|1815.44|1810.04|1814.55|1809.15|27
1654794300000|2022-06-09 17:05:00|1814.56|1809.16|1815.08|1809.68|1815.25|1809.85|1814.52|1809.12|37
1654794310000|2022-06-09 17:05:10|1815.2|1809.8|1815.89|1810.49|1815.94|1810.54|1815.16|1809.76|20
1654794320000|2022-06-09 17:05:20|1816.09|1810.69|1815.61|1810.21|1816.09|1810.69|1815.11|1809.71|27
1654794330000|2022-06-09 17:05:30|1815.65|1810.25|1815.58|1810.18|1815.65|1810.25|1815.38|1809.98|22
1654794340000|2022-06-09 17:05:40|1815.62|1810.22|1815.5|1810.1|1815.63|1810.23|1815.4|1810|21
1654794350000|2022-06-09 17:05:50|1815.49|1810.09|1815.83|1810.43|1815.83|1810.43|1815.39|1809.99|28
1654794360000|2022-06-09 17:06:00|1815.88|1810.48|1817.83|1812.43|1817.83|1812.43|1815.8|1810.4|22
1654794370000|2022-06-09 17:06:10|1818.24|1812.84|1817.29|1811.89|1818.91|1813.51|1817.29|1811.89|35
1654794380000|2022-06-09 17:06:20|1817.21|1811.81|1817.1|1811.7|1817.33|1811.93|1816.46|1811.06|37
1654794390000|2022-06-09 17:06:30|1817.27|1811.87|1817.02|1811.62|1817.28|1811.88|1816.95|1811.55|33
1654794400000|2022-06-09 17:06:40|1817.04|1811.64|1817.2|1811.8|1817.38|1811.98|1816.95|1811.55|31
1654794410000|2022-06-09 17:06:50|1817.23|1811.83|1816.84|1811.44|1817.72|1812.32|1816.84|1811.44|32
1654794420000|2022-06-09 17:07:00|1816.99|1811.59|1817.77|1812.37|1817.8|1812.4|1816.95|1811.55|36
1654794430000|2022-06-09 17:07:10|1817.91|1812.51|1818.43|1813.03|1818.63|1813.23|1817.37|1811.97|38
1654794440000|2022-06-09 17:07:20|1818.45|1813.05|1818.41|1813.01|1818.52|1813.12|1817.68|1812.28|37
1654794450000|2022-06-09 17:07:30|1818.43|1813.03|1817.64|1812.24|1818.43|1813.03|1817.5|1812.1|34
1654794460000|2022-06-09 17:07:40|1817.48|1812.08|1817.4|1812|1817.67|1812.27|1817.34|1811.94|35
1654794470000|2022-06-09 17:07:50|1817.48|1812.08|1817.23|1811.83|1817.48|1812.08|1817.08|1811.68|34
1654794480000|2022-06-09 17:08:00|1817.22|1811.82|1817.51|1812.11|1817.51|1812.11|1817.01|1811.61|37
1654794490000|2022-06-09 17:08:10|1817.43|1812.03|1816.58|1811.18|1817.43|1812.03|1816.44|1811.04|35
1654794500000|2022-06-09 17:08:20|1816.55|1811.15|1815.97|1810.57|1816.55|1811.15|1815.81|1810.41|34
1654794510000|2022-06-09 17:08:30|1816.02|1810.62|1816.12|1810.72|1816.41|1811.01|1815.87|1810.47|34
1654794520000|2022-06-09 17:08:40|1816.07|1810.67|1815.88|1810.48|1816.13|1810.73|1815.63|1810.23|36
1654794530000|2022-06-09 17:08:50|1815.9|1810.5|1815.3|1809.9|1815.9|1810.5|1815.15|1809.75|37
1654794540000|2022-06-09 17:09:00|1815.29|1809.89|1815.35|1809.95|1815.72|1810.32|1815.27|1809.87|25
1654794550000|2022-06-09 17:09:10|1815.26|1809.86|1815.1|1809.7|1815.54|1810.14|1815.04|1809.64|37
1654794560000|2022-06-09 17:09:20|1815.09|1809.69|1814.05|1808.65|1815.09|1809.69|1814.03|1808.63|36
1654794570000|2022-06-09 17:09:30|1814.01|1808.61|1814.53|1809.13|1814.84|1809.44|1813.85|1808.45|33
1654794580000|2022-06-09 17:09:40|1814.44|1809.04|1813.7|1808.3|1814.46|1809.06|1813.66|1808.26|35
1654794590000|2022-06-09 17:09:50|1813.52|1808.12|1813.07|1807.67|1813.71|1808.31|1812.87|1807.47|37
1654794600000|2022-06-09 17:10:00|1812.96|1807.56|1813.61|1808.21|1813.71|1808.31|1812.96|1807.56|38
1654794610000|2022-06-09 17:10:10|1813.48|1808.08|1812.89|1807.49|1813.48|1808.08|1812.89|1807.49|29
1654794620000|2022-06-09 17:10:20|1812.91|1807.51|1812.92|1807.52|1813.08|1807.68|1812.87|1807.47|35
1654794630000|2022-06-09 17:10:30|1812.95|1807.55|1812.63|1807.23|1813.54|1808.14|1812.58|1807.18|39
1654794640000|2022-06-09 17:10:40|1812.52|1807.12|1812.76|1807.36|1813.26|1807.86|1812.4|1807|35
1654794650000|2022-06-09 17:10:50|1812.79|1807.39|1812.01|1806.61|1813.03|1807.63|1811.98|1806.58|36
1654794660000|2022-06-09 17:11:00|1811.98|1806.58|1811.45|1806.05|1811.99|1806.59|1811.33|1805.93|36
1654794670000|2022-06-09 17:11:10|1811.49|1806.09|1810.07|1804.67|1811.49|1806.09|1809.88|1804.48|37
1654794680000|2022-06-09 17:11:20|1810.22|1804.82|1810.29|1804.89|1810.89|1805.49|1809.8|1804.4|37
1654794690000|2022-06-09 17:11:30|1810.34|1804.94|1809.1|1803.7|1810.43|1805.03|1809.1|1803.7|34
1654794700000|2022-06-09 17:11:40|1809.19|1803.79|1809.85|1804.45|1809.96|1804.56|1809.14|1803.74|36
1654794710000|2022-06-09 17:11:50|1809.83|1804.43|1810.34|1804.94|1810.57|1805.17|1809.6|1804.2|39
1654794720000|2022-06-09 17:12:00|1810.31|1804.91|1810.77|1805.37|1810.84|1805.44|1810.29|1804.89|36
1654794730000|2022-06-09 17:12:10|1810.71|1805.31|1809.09|1803.69|1810.78|1805.38|1809.09|1803.69|32
1654794740000|2022-06-09 17:12:20|1809.1|1803.7|1809.14|1803.74|1809.53|1804.13|1808.87|1803.47|30
1654794750000|2022-06-09 17:12:30|1809.1|1803.7|1808.85|1803.45|1809.11|1803.71|1808.8|1803.4|30
1654794760000|2022-06-09 17:12:40|1808.83|1803.43|1808.95|1803.55|1809.21|1803.81|1808.82|1803.42|34
1654794770000|2022-06-09 17:12:50|1808.97|1803.57|1809.75|1804.35|1809.75|1804.35|1808.88|1803.48|33
1654794780000|2022-06-09 17:13:00|1809.7|1804.3|1809.72|1804.32|1809.81|1804.41|1808.96|1803.56|30
1654794790000|2022-06-09 17:13:10|1809.68|1804.28|1809.46|1804.06|1810.27|1804.87|1809.46|1804.06|31
1654794800000|2022-06-09 17:13:20|1809.45|1804.05|1809.27|1803.87|1809.55|1804.15|1809.27|1803.87|24
1654794810000|2022-06-09 17:13:30|1809.24|1803.84|1809.35|1803.95|1809.52|1804.12|1809.21|1803.81|22
1654794820000|2022-06-09 17:13:40|1809.28|1803.88|1808.98|1803.58|1809.35|1803.95|1808.87|1803.47|37
1654794830000|2022-06-09 17:13:50|1809.05|1803.65|1809.33|1803.93|1809.34|1803.94|1808.99|1803.59|33
1654794840000|2022-06-09 17:14:00|1809.26|1803.86|1809.19|1803.79|1809.31|1803.91|1809.05|1803.65|29
1654794850000|2022-06-09 17:14:10|1809.2|1803.8|1809|1803.6|1809.32|1803.92|1808.61|1803.21|36
1654794860000|2022-06-09 17:14:20|1809.1|1803.7|1808.93|1803.53|1809.33|1803.93|1808.89|1803.49|33
1654794870000|2022-06-09 17:14:30|1808.92|1803.52|1809.14|1803.74|1809.14|1803.74|1808.8|1803.4|29
1654794880000|2022-06-09 17:14:40|1809.13|1803.73|1809.68|1804.28|1809.68|1804.28|1808.92|1803.52|27
1654794890000|2022-06-09 17:14:50|1809.7|1804.3|1808.81|1803.41|1809.97|1804.57|1808.81|1803.41|34
1654794900000|2022-06-09 17:15:00|1809.03|1803.63|1809.66|1804.26|1809.78|1804.38|1809|1803.6|34
1654794910000|2022-06-09 17:15:10|1809.71|1804.31|1809.51|1804.11|1809.71|1804.31|1809.07|1803.67|36
1654794920000|2022-06-09 17:15:20|1809.54|1804.14|1809.06|1803.66|1809.56|1804.16|1809.02|1803.62|32
1654794930000|2022-06-09 17:15:30|1809.1|1803.7|1809.27|1803.87|1809.5|1804.1|1809.04|1803.64|33
1654794940000|2022-06-09 17:15:40|1809.3|1803.9|1808.94|1803.54|1809.36|1803.96|1808.76|1803.36|32
1654794950000|2022-06-09 17:15:50|1808.99|1803.59|1809.06|1803.66|1809.21|1803.81|1808.82|1803.42|38
1654794960000|2022-06-09 17:16:00|1809.01|1803.61|1808.5|1803.1|1809.09|1803.69|1808.47|1803.07|38
1654794970000|2022-06-09 17:16:10|1808.77|1803.37|1808.26|1802.86|1808.77|1803.37|1808.21|1802.81|34
1654794980000|2022-06-09 17:16:20|1808.23|1802.83|1808.5|1803.1|1808.63|1803.23|1808.22|1802.82|22
1654794990000|2022-06-09 17:16:30|1808.48|1803.08|1809.05|1803.65|1809.08|1803.68|1807.98|1802.58|34
1654795000000|2022-06-09 17:16:40|1809.06|1803.66|1808.54|1803.14|1809.11|1803.71|1808.43|1803.03|29
1654795010000|2022-06-09 17:16:50|1808.83|1803.43|1809.44|1804.04|1809.44|1804.04|1808.7|1803.3|39
1654795020000|2022-06-09 17:17:00|1809.49|1804.09|1809.61|1804.21|1809.61|1804.21|1809.21|1803.81|30
1654795030000|2022-06-09 17:17:10|1809.8|1804.4|1811.22|1805.82|1811.22|1805.82|1809.8|1804.4|37
1654795040000|2022-06-09 17:17:20|1811.25|1805.85|1810.46|1805.06|1811.42|1806.02|1810.46|1805.06|38
1654795050000|2022-06-09 17:17:30|1810.48|1805.08|1810.33|1804.93|1810.55|1805.15|1810.33|1804.93|30
1654795060000|2022-06-09 17:17:40|1810.47|1805.07|1809.53|1804.13|1810.57|1805.17|1809.53|1804.13|35
1654795070000|2022-06-09 17:17:50|1809.74|1804.34|1810.03|1804.63|1810.09|1804.69|1809.64|1804.24|33
1654795080000|2022-06-09 17:18:00|1810.01|1804.61|1809.42|1804.02|1810.15|1804.75|1809.38|1803.98|31
1654795090000|2022-06-09 17:18:10|1809.62|1804.22|1810.36|1804.96|1810.63|1805.23|1809.62|1804.22|37
1654795100000|2022-06-09 17:18:20|1810.31|1804.91|1810.1|1804.7|1810.54|1805.14|1810.1|1804.7|38
1654795110000|2022-06-09 17:18:30|1810.15|1804.75|1809.77|1804.37|1810.23|1804.83|1809.73|1804.33|30
1654795120000|2022-06-09 17:18:40|1809.69|1804.29|1808.66|1803.26|1809.75|1804.35|1808.66|1803.26|33
1654795130000|2022-06-09 17:18:50|1808.71|1803.31|1808.43|1803.03|1808.81|1803.41|1808.24|1802.84|36
1654795140000|2022-06-09 17:19:00|1808.51|1803.11|1808.14|1802.74|1808.66|1803.26|1807.87|1802.47|34
1654795150000|2022-06-09 17:19:10|1808.12|1802.72|1808.3|1802.9|1808.3|1802.9|1807.7|1802.3|30
1654795160000|2022-06-09 17:19:20|1808.36|1802.96|1808.48|1803.08|1808.48|1803.08|1807.39|1801.99|36
1654795170000|2022-06-09 17:19:30|1808.54|1803.14|1808.01|1802.61|1808.54|1803.14|1808.01|1802.61|31
1654795180000|2022-06-09 17:19:40|1808.3|1802.9|1809.31|1803.91|1809.44|1804.04|1808.01|1802.61|31
1654795190000|2022-06-09 17:19:50|1809.33|1803.93|1809.39|1803.99|1809.39|1803.99|1809.18|1803.78|28
1654795200000|2022-06-09 17:20:00|1809.36|1803.96|1809.01|1803.61|1809.4|1804|1808.93|1803.53|24
1654795210000|2022-06-09 17:20:10|1809.02|1803.62|1810.09|1804.69|1810.27|1804.87|1809.01|1803.61|39
1654795220000|2022-06-09 17:20:20|1809.93|1804.53|1810.06|1804.66|1810.39|1804.99|1809.93|1804.53|35
1654795230000|2022-06-09 17:20:30|1810.22|1804.82|1810.32|1804.92|1810.33|1804.93|1810.01|1804.61|28
1654795240000|2022-06-09 17:20:40|1810.51|1805.11|1810.43|1805.03|1811.16|1805.76|1810.33|1804.93|38
1654795250000|2022-06-09 17:20:50|1810.41|1805.01|1810.06|1804.66|1810.42|1805.02|1809.92|1804.52|32
1654795260000|2022-06-09 17:21:00|1810.04|1804.64|1810.04|1804.64|1810.24|1804.84|1809.94|1804.54|30
1654795270000|2022-06-09 17:21:10|1810.12|1804.72|1809.75|1804.35|1810.24|1804.84|1809.75|1804.35|32
1654795280000|2022-06-09 17:21:20|1809.56|1804.16|1810.07|1804.67|1810.2|1804.8|1809.45|1804.05|34
1654795290000|2022-06-09 17:21:30|1810.02|1804.62|1810.41|1805.01|1810.53|1805.13|1810.02|1804.62|35
1654795300000|2022-06-09 17:21:40|1810.36|1804.96|1810.27|1804.87|1810.38|1804.98|1810.24|1804.84|31
1654795310000|2022-06-09 17:21:50|1810.23|1804.83|1810.31|1804.91|1810.38|1804.98|1810.22|1804.82|28
1654795320000|2022-06-09 17:22:00|1810.26|1804.86|1809.76|1804.36|1810.35|1804.95|1809.7|1804.3|35
1654795330000|2022-06-09 17:22:10|1809.93|1804.53|1809.61|1804.21|1810.05|1804.65|1809.61|1804.21|29
1654795340000|2022-06-09 17:22:20|1809.59|1804.19|1808.82|1803.42|1809.59|1804.19|1808.8|1803.4|36
1654795350000|2022-06-09 17:22:30|1808.85|1803.45|1808.4|1803|1808.85|1803.45|1808.36|1802.96|37
1654795360000|2022-06-09 17:22:40|1808.53|1803.13|1808.32|1802.92|1808.64|1803.24|1808.32|1802.92|38
1654795370000|2022-06-09 17:22:50|1808.34|1802.94|1808.86|1803.46|1809.07|1803.67|1808.34|1802.94|35
1654795380000|2022-06-09 17:23:00|1808.84|1803.44|1808.89|1803.49|1808.99|1803.59|1808.76|1803.36|29
1654795390000|2022-06-09 17:23:10|1808.86|1803.46|1808.54|1803.14|1809.29|1803.89|1808.25|1802.85|34
1654795400000|2022-06-09 17:23:20|1808.44|1803.04|1808.67|1803.27|1808.77|1803.37|1808.44|1803.04|30
1654795410000|2022-06-09 17:23:30|1808.6|1803.2|1808.41|1803.01|1808.78|1803.38|1808.04|1802.64|26
1654795420000|2022-06-09 17:23:40|1808.44|1803.04|1808.28|1802.88|1808.62|1803.22|1808.27|1802.87|25
1654795430000|2022-06-09 17:23:50|1808.31|1802.91|1808.45|1803.05|1808.55|1803.15|1808.28|1802.88|28
1654795440000|2022-06-09 17:24:00|1808.48|1803.08|1808.63|1803.23|1808.66|1803.26|1808.29|1802.89|31
1654795450000|2022-06-09 17:24:10|1808.65|1803.25|1807.92|1802.52|1808.66|1803.26|1807.92|1802.52|30
1654795460000|2022-06-09 17:24:20|1807.94|1802.54|1808.14|1802.74|1808.32|1802.92|1807.85|1802.45|35
1654795470000|2022-06-09 17:24:30|1808.15|1802.75|1808.29|1802.89|1808.57|1803.17|1807.97|1802.57|37
1654795480000|2022-06-09 17:24:40|1808.3|1802.9|1807.46|1802.06|1808.44|1803.04|1807.46|1802.06|36
1654795490000|2022-06-09 17:24:50|1807.48|1802.08|1806.92|1801.52|1807.48|1802.08|1806.92|1801.52|33
1654795500000|2022-06-09 17:25:00|1806.91|1801.51|1807.41|1802.01|1807.42|1802.02|1806.85|1801.45|26
1654795510000|2022-06-09 17:25:10|1807.42|1802.02|1807.95|1802.55|1807.95|1802.55|1807.42|1802.02|24
1654795520000|2022-06-09 17:25:20|1807.97|1802.57|1807.98|1802.58|1808.03|1802.63|1807.88|1802.48|27
1654795530000|2022-06-09 17:25:30|1807.94|1802.54|1807.77|1802.37|1808|1802.6|1807.75|1802.35|27
1654795540000|2022-06-09 17:25:40|1807.8|1802.4|1807.79|1802.39|1807.89|1802.49|1807.66|1802.26|30
1654795550000|2022-06-09 17:25:50|1807.87|1802.47|1808.71|1803.31|1808.71|1803.31|1807.87|1802.47|27
1654795560000|2022-06-09 17:26:00|1808.42|1803.02|1808.07|1802.67|1808.45|1803.05|1808.07|1802.67|34
1654795570000|2022-06-09 17:26:10|1808.21|1802.81|1808.78|1803.38|1808.83|1803.43|1808.1|1802.7|31
1654795580000|2022-06-09 17:26:20|1808.71|1803.31|1808.67|1803.27|1808.74|1803.34|1808.6|1803.2|36
1654795590000|2022-06-09 17:26:30|1808.66|1803.26|1807.85|1802.45|1808.66|1803.26|1807.79|1802.39|34
1654795600000|2022-06-09 17:26:40|1807.88|1802.48|1808|1802.6|1808.01|1802.61|1807.75|1802.35|30
1654795610000|2022-06-09 17:26:50|1808.01|1802.61|1807.83|1802.43|1808.1|1802.7|1807.83|1802.43|30
1654795620000|2022-06-09 17:27:00|1807.85|1802.45|1806.97|1801.57|1808.19|1802.79|1806.87|1801.47|38
1654795630000|2022-06-09 17:27:10|1806.95|1801.55|1806.02|1800.62|1806.96|1801.56|1806.02|1800.62|34
1654795640000|2022-06-09 17:27:20|1805.79|1800.39|1805.33|1799.93|1805.96|1800.56|1805.31|1799.91|36
1654795650000|2022-06-09 17:27:30|1805.45|1800.05|1805.45|1800.05|1806.01|1800.61|1805.2|1799.8|28
1654795660000|2022-06-09 17:27:40|1805.41|1800.01|1804.9|1799.5|1805.94|1800.54|1804.9|1799.5|36
1654795670000|2022-06-09 17:27:50|1804.93|1799.53|1803.93|1798.53|1805.03|1799.63|1803.6|1798.2|38
1654795680000|2022-06-09 17:28:00|1803.88|1798.48|1804.21|1798.81|1804.75|1799.35|1803.88|1798.48|38
1654795690000|2022-06-09 17:28:10|1804.33|1798.93|1804.69|1799.29|1804.73|1799.33|1804.17|1798.77|33
1654795700000|2022-06-09 17:28:20|1804.78|1799.38|1803.84|1798.44|1804.82|1799.42|1803.78|1798.38|33
1654795710000|2022-06-09 17:28:30|1803.83|1798.43|1803.23|1797.83|1803.83|1798.43|1803.23|1797.83|37
1654795720000|2022-06-09 17:28:40|1803.2|1797.8|1803.42|1798.02|1803.64|1798.24|1803.2|1797.8|30
1654795730000|2022-06-09 17:28:50|1803.45|1798.05|1804.04|1798.64|1804.11|1798.71|1803.45|1798.05|34
1654795740000|2022-06-09 17:29:00|1804|1798.6|1804.7|1799.3|1804.72|1799.32|1803.76|1798.36|30
1654795750000|2022-06-09 17:29:10|1804.62|1799.22|1802.85|1797.45|1804.62|1799.22|1802.81|1797.41|35
1654795760000|2022-06-09 17:29:20|1802.86|1797.46|1802.86|1797.46|1803.31|1797.91|1802.71|1797.31|32
1654795770000|2022-06-09 17:29:30|1802.84|1797.44|1802.62|1797.22|1802.88|1797.48|1802.55|1797.15|34
1654795780000|2022-06-09 17:29:40|1802.66|1797.26|1802.97|1797.57|1802.97|1797.57|1802.63|1797.23|28
1654795790000|2022-06-09 17:29:50|1803.07|1797.67|1803.72|1798.32|1803.79|1798.39|1802.93|1797.53|39
1654795800000|2022-06-09 17:30:00|1803.57|1798.17|1802.25|1796.85|1803.74|1798.34|1802.25|1796.85|36
1654795810000|2022-06-09 17:30:10|1801.99|1796.59|1801.54|1796.14|1802.3|1796.9|1801.43|1796.03|35
1654795820000|2022-06-09 17:30:20|1801.53|1796.13|1800.83|1795.43|1801.55|1796.15|1800.12|1794.72|32
1654795830000|2022-06-09 17:30:30|1800.96|1795.56|1801.14|1795.74|1801.51|1796.11|1800.96|1795.56|37
1654795840000|2022-06-09 17:30:40|1801.1|1795.7|1801.09|1795.69|1801.3|1795.9|1800.51|1795.11|38
1654795850000|2022-06-09 17:30:50|1800.9|1795.5|1801.61|1796.21|1801.71|1796.31|1800.9|1795.5|17
1654795860000|2022-06-09 17:31:00|1802.23|1796.83|1802.24|1796.84|1802.7|1797.3|1801.76|1796.36|38
1654795870000|2022-06-09 17:31:10|1802.26|1796.86|1802.11|1796.71|1802.26|1796.86|1801.86|1796.46|31
1654795880000|2022-06-09 17:31:20|1802.1|1796.7|1801.91|1796.51|1802.35|1796.95|1801.72|1796.32|34
1654795890000|2022-06-09 17:31:30|1801.94|1796.54|1801.82|1796.42|1802.59|1797.19|1801.82|1796.42|36
1654795900000|2022-06-09 17:31:40|1801.86|1796.46|1801.79|1796.39|1801.92|1796.52|1801.48|1796.08|36
1654795910000|2022-06-09 17:31:50|1801.78|1796.38|1801.93|1796.53|1802.01|1796.61|1801.5|1796.1|37
1654795920000|2022-06-09 17:32:00|1801.91|1796.51|1801.6|1796.2|1801.96|1796.56|1801.4|1796|33
1654795930000|2022-06-09 17:32:10|1801.67|1796.27|1801.59|1796.19|1802.07|1796.67|1801.41|1796.01|31
1654795940000|2022-06-09 17:32:20|1801.57|1796.17|1801.55|1796.15|1801.61|1796.21|1801.27|1795.87|30
1654795950000|2022-06-09 17:32:30|1801.87|1796.47|1801.16|1795.76|1802.05|1796.65|1801.12|1795.72|28
1654795960000|2022-06-09 17:32:40|1801.15|1795.75|1801.01|1795.61|1801.2|1795.8|1801.01|1795.61|32
1654795970000|2022-06-09 17:32:50|1801.06|1795.66|1800.57|1795.17|1801.19|1795.79|1800.57|1795.17|35
1654795980000|2022-06-09 17:33:00|1800.64|1795.24|1800.93|1795.53|1801.13|1795.73|1800.64|1795.24|30
1654795990000|2022-06-09 17:33:10|1801|1795.6|1801.86|1796.46|1802.2|1796.8|1801|1795.6|33
1654796000000|2022-06-09 17:33:20|1802.12|1796.72|1801.82|1796.42|1802.35|1796.95|1801.71|1796.31|34
1654796010000|2022-06-09 17:33:30|1802|1796.6|1802.05|1796.65|1802.05|1796.65|1801.69|1796.29|33
1654796020000|2022-06-09 17:33:40|1802.09|1796.69|1802.58|1797.18|1802.64|1797.24|1801.85|1796.45|35
1654796030000|2022-06-09 17:33:50|1802.59|1797.19|1802.71|1797.31|1802.79|1797.39|1802.36|1796.96|30
1654796040000|2022-06-09 17:34:00|1802.64|1797.24|1802.53|1797.13|1802.83|1797.43|1801.81|1796.41|39
1654796050000|2022-06-09 17:34:10|1802.48|1797.08|1802.76|1797.36|1803.09|1797.69|1802.43|1797.03|34
1654796060000|2022-06-09 17:34:20|1802.78|1797.38|1803.28|1797.88|1803.43|1798.03|1802.58|1797.18|39
1654796070000|2022-06-09 17:34:30|1803.13|1797.73|1804.34|1798.94|1804.34|1798.94|1803.12|1797.72|34
1654796080000|2022-06-09 17:34:40|1804.28|1798.88|1804.56|1799.16|1805.18|1799.78|1804.03|1798.63|36
1654796090000|2022-06-09 17:34:50|1804.61|1799.21|1804.47|1799.07|1804.66|1799.26|1804.34|1798.94|29
1654796100000|2022-06-09 17:35:00|1804.46|1799.06|1803.93|1798.53|1804.46|1799.06|1803.55|1798.15|39
1654796110000|2022-06-09 17:35:10|1803.91|1798.51|1803.65|1798.25|1804.58|1799.18|1803.58|1798.18|33
1654796120000|2022-06-09 17:35:20|1803.63|1798.23|1803.38|1797.98|1803.71|1798.31|1803.12|1797.72|30
1654796130000|2022-06-09 17:35:30|1803.31|1797.91|1802.69|1797.29|1803.38|1797.98|1802.52|1797.12|29
1654796140000|2022-06-09 17:35:40|1802.55|1797.15|1802.4|1797|1802.66|1797.26|1802.35|1796.95|29
1654796150000|2022-06-09 17:35:50|1802.39|1796.99|1803.28|1797.88|1803.69|1798.29|1802.39|1796.99|36
1654796160000|2022-06-09 17:36:00|1803.26|1797.86|1802.52|1797.12|1803.37|1797.97|1802.37|1796.97|38
1654796170000|2022-06-09 17:36:10|1802.46|1797.06|1802.27|1796.87|1802.46|1797.06|1802.19|1796.79|30
1654796180000|2022-06-09 17:36:20|1802.44|1797.04|1802.93|1797.53|1803.08|1797.68|1802.34|1796.94|26
1654796190000|2022-06-09 17:36:30|1802.84|1797.44|1803.01|1797.61|1803.01|1797.61|1802.66|1797.26|28
1654796200000|2022-06-09 17:36:40|1803.05|1797.65|1803.5|1798.1|1803.5|1798.1|1803.04|1797.64|23
1654796210000|2022-06-09 17:36:50|1803.69|1798.29|1803.32|1797.92|1803.7|1798.3|1803.32|1797.92|33
1654796220000|2022-06-09 17:37:00|1803.38|1797.98|1803.12|1797.72|1803.39|1797.99|1802.91|1797.51|29
1654796230000|2022-06-09 17:37:10|1803.13|1797.73|1803.2|1797.8|1803.26|1797.86|1802.99|1797.59|31
1654796240000|2022-06-09 17:37:20|1803.05|1797.65|1803.07|1797.67|1803.16|1797.76|1802.76|1797.36|24
1654796250000|2022-06-09 17:37:30|1803.09|1797.69|1803.91|1798.51|1803.93|1798.53|1803.09|1797.69|32
1654796260000|2022-06-09 17:37:40|1803.78|1798.38|1804.41|1799.01|1805.02|1799.62|1803.75|1798.35|24
1654796270000|2022-06-09 17:37:50|1805.15|1799.75|1806.02|1800.62|1806.02|1800.62|1804.51|1799.11|31
1654796280000|2022-06-09 17:38:00|1806.1|1800.7|1805.92|1800.52|1806.16|1800.76|1805.43|1800.03|37
1654796290000|2022-06-09 17:38:10|1805.93|1800.53|1806.42|1801.02|1806.42|1801.02|1805.63|1800.23|34
1654796300000|2022-06-09 17:38:20|1806.33|1800.93|1806.44|1801.04|1806.74|1801.34|1806.33|1800.93|36
1654796310000|2022-06-09 17:38:30|1806.29|1800.89|1805.74|1800.34|1806.29|1800.89|1805.6|1800.2|31
1654796320000|2022-06-09 17:38:40|1805.73|1800.33|1805.46|1800.06|1805.74|1800.34|1805.28|1799.88|32
1654796330000|2022-06-09 17:38:50|1805.54|1800.14|1804.64|1799.24|1805.6|1800.2|1804.64|1799.24|34
1654796340000|2022-06-09 17:39:00|1804.25|1798.85|1804.19|1798.79|1804.56|1799.16|1804.02|1798.62|35
1654796350000|2022-06-09 17:39:10|1804.3|1798.9|1804.29|1798.89|1804.33|1798.93|1804.19|1798.79|30
1654796360000|2022-06-09 17:39:20|1804.27|1798.87|1804.04|1798.64|1804.84|1799.44|1804.02|1798.62|35
1654796370000|2022-06-09 17:39:30|1804|1798.6|1803.74|1798.34|1804.07|1798.67|1803.61|1798.21|31
1654796380000|2022-06-09 17:39:40|1803.76|1798.36|1803.8|1798.4|1803.8|1798.4|1803.61|1798.21|29
1654796390000|2022-06-09 17:39:50|1803.7|1798.3|1804.07|1798.67|1804.13|1798.73|1803.24|1797.84|32
1654796400000|2022-06-09 17:40:00|1804.06|1798.66|1804.04|1798.64|1804.09|1798.69|1803.25|1797.85|36
1654796410000|2022-06-09 17:40:10|1804.06|1798.66|1804.72|1799.32|1805.25|1799.85|1804.06|1798.66|37
1654796420000|2022-06-09 17:40:20|1804.69|1799.29|1804.45|1799.05|1804.96|1799.56|1804.42|1799.02|30
1654796430000|2022-06-09 17:40:30|1804.55|1799.15|1804.16|1798.76|1804.55|1799.15|1804.14|1798.74|32
1654796440000|2022-06-09 17:40:40|1804.17|1798.77|1804.91|1799.51|1805.06|1799.66|1804.17|1798.77|37
1654796450000|2022-06-09 17:40:50|1804.92|1799.52|1804.85|1799.45|1804.92|1799.52|1804.79|1799.39|24
1654796460000|2022-06-09 17:41:00|1804.86|1799.46|1804.31|1798.91|1804.89|1799.49|1804.13|1798.73|35
1654796470000|2022-06-09 17:41:10|1804.29|1798.89|1803.58|1798.18|1804.93|1799.53|1803.45|1798.05|37
1654796480000|2022-06-09 17:41:20|1803.61|1798.21|1804.23|1798.83|1804.23|1798.83|1803.3|1797.9|35
1654796490000|2022-06-09 17:41:30|1804.55|1799.15|1804.19|1798.79|1804.6|1799.2|1804.05|1798.65|30
1654796500000|2022-06-09 17:41:40|1804.29|1798.89|1803.63|1798.23|1804.33|1798.93|1803.45|1798.05|27
1654796510000|2022-06-09 17:41:50|1803.73|1798.33|1804.11|1798.71|1804.11|1798.71|1803.45|1798.05|28
1654796520000|2022-06-09 17:42:00|1804.38|1798.98|1803.66|1798.26|1804.38|1798.98|1803.66|1798.26|30
1654796530000|2022-06-09 17:42:10|1803.62|1798.22|1804.07|1798.67|1804.07|1798.67|1803.33|1797.93|37
1654796540000|2022-06-09 17:42:20|1804.04|1798.64|1803.85|1798.45|1804.12|1798.72|1803.74|1798.34|32
1654796550000|2022-06-09 17:42:30|1803.96|1798.56|1804.41|1799.01|1804.83|1799.43|1803.86|1798.46|32
1654796560000|2022-06-09 17:42:40|1804.42|1799.02|1804.72|1799.32|1804.8|1799.4|1804.31|1798.91|33
1654796570000|2022-06-09 17:42:50|1804.81|1799.41|1804.51|1799.11|1804.84|1799.44|1804.5|1799.1|28
1654796580000|2022-06-09 17:43:00|1804.57|1799.17|1804.06|1798.66|1804.57|1799.17|1803.92|1798.52|33
1654796590000|2022-06-09 17:43:10|1804.01|1798.61|1804.29|1798.89|1804.29|1798.89|1803.93|1798.53|20
1654796600000|2022-06-09 17:43:20|1804.31|1798.91|1803.92|1798.52|1804.36|1798.96|1803.8|1798.4|33
1654796610000|2022-06-09 17:43:30|1803.94|1798.54|1804.29|1798.89|1804.34|1798.94|1803.93|1798.53|33
1654796620000|2022-06-09 17:43:40|1804.31|1798.91|1804.88|1799.48|1804.9|1799.5|1804.31|1798.91|30
1654796630000|2022-06-09 17:43:50|1804.9|1799.5|1803.35|1797.95|1805.01|1799.61|1803.34|1797.94|35
1654796640000|2022-06-09 17:44:00|1803.06|1797.66|1803.08|1797.68|1803.62|1798.22|1802.8|1797.4|37
1654796650000|2022-06-09 17:44:10|1803.06|1797.66|1802.85|1797.45|1803.06|1797.66|1802.61|1797.21|31
1654796660000|2022-06-09 17:44:20|1802.81|1797.41|1802.46|1797.06|1802.83|1797.43|1802.46|1797.06|27
1654796670000|2022-06-09 17:44:30|1802.47|1797.07|1802.16|1796.76|1802.52|1797.12|1802.06|1796.66|35
1654796680000|2022-06-09 17:44:40|1802.19|1796.79|1802.33|1796.93|1802.62|1797.22|1802.04|1796.64|34
1654796690000|2022-06-09 17:44:50|1802.37|1796.97|1802.88|1797.48|1802.99|1797.59|1802.33|1796.93|34
1654796700000|2022-06-09 17:45:00|1802.94|1797.54|1801.81|1796.41|1803.27|1797.87|1801.67|1796.27|35
1654796710000|2022-06-09 17:45:10|1801.78|1796.38|1802.4|1797|1802.41|1797.01|1801.74|1796.34|28
1654796720000|2022-06-09 17:45:20|1802.34|1796.94|1802.55|1797.15|1802.64|1797.24|1802.33|1796.93|36
1654796730000|2022-06-09 17:45:30|1802.58|1797.18|1802.66|1797.26|1802.69|1797.29|1802.58|1797.18|27
1654796740000|2022-06-09 17:45:40|1802.65|1797.25|1803.04|1797.64|1803.28|1797.88|1802.63|1797.23|32
1654796750000|2022-06-09 17:45:50|1803.08|1797.68|1803.08|1797.68|1803.65|1798.25|1802.88|1797.48|30
1654796760000|2022-06-09 17:46:00|1803.16|1797.76|1803.3|1797.9|1803.69|1798.29|1803.08|1797.68|35
1654796770000|2022-06-09 17:46:10|1803.35|1797.95|1803.95|1798.55|1804.07|1798.67|1803.24|1797.84|27
1654796780000|2022-06-09 17:46:20|1804|1798.6|1804.85|1799.45|1804.85|1799.45|1803.77|1798.37|27
1654796790000|2022-06-09 17:46:30|1804.81|1799.41|1804.89|1799.49|1805.37|1799.97|1804.77|1799.37|33
1654796800000|2022-06-09 17:46:40|1804.86|1799.46|1804.88|1799.48|1804.98|1799.58|1804.46|1799.06|34
1654796810000|2022-06-09 17:46:50|1804.91|1799.51|1804.68|1799.28|1804.91|1799.51|1804.47|1799.07|27
1654796820000|2022-06-09 17:47:00|1804.7|1799.3|1804.92|1799.52|1804.95|1799.55|1804.62|1799.22|34
1654796830000|2022-06-09 17:47:10|1804.94|1799.54|1804.98|1799.58|1805.01|1799.61|1804.89|1799.49|22
1654796840000|2022-06-09 17:47:20|1804.92|1799.52|1805.53|1800.13|1805.53|1800.13|1804.89|1799.49|20
1654796850000|2022-06-09 17:47:30|1805.55|1800.15|1804.66|1799.26|1805.68|1800.28|1804.66|1799.26|32
1654796860000|2022-06-09 17:47:40|1804.5|1799.1|1804.71|1799.31|1804.72|1799.32|1804.18|1798.78|36
1654796870000|2022-06-09 17:47:50|1804.69|1799.29|1804.49|1799.09|1804.72|1799.32|1804.39|1798.99|32
1654796880000|2022-06-09 17:48:00|1804.5|1799.1|1805.23|1799.83|1805.23|1799.83|1804.25|1798.85|32
1654796890000|2022-06-09 17:48:10|1805.48|1800.08|1805.12|1799.72|1805.71|1800.31|1804.98|1799.58|36
1654796900000|2022-06-09 17:48:20|1805.41|1800.01|1805.04|1799.64|1805.44|1800.04|1804.96|1799.56|27
1654796910000|2022-06-09 17:48:30|1805.06|1799.66|1805.27|1799.87|1805.29|1799.89|1804.9|1799.5|24
1654796920000|2022-06-09 17:48:40|1805.28|1799.88|1805.11|1799.71|1805.31|1799.91|1805.02|1799.62|24
1654796930000|2022-06-09 17:48:50|1805.12|1799.72|1804.97|1799.57|1805.21|1799.81|1804.89|1799.49|13
1654796940000|2022-06-09 17:49:00|1804.96|1799.56|1804.6|1799.2|1805.06|1799.66|1804.54|1799.14|25
1654796950000|2022-06-09 17:49:10|1804.63|1799.23|1804.92|1799.52|1804.92|1799.52|1804.61|1799.21|26
1654796960000|2022-06-09 17:49:20|1804.91|1799.51|1804.84|1799.44|1804.99|1799.59|1804.77|1799.37|31
1654796970000|2022-06-09 17:49:30|1804.88|1799.48|1804.97|1799.57|1805.43|1800.03|1804.8|1799.4|22
1654796980000|2022-06-09 17:49:40|1804.99|1799.59|1805|1799.6|1805.24|1799.84|1804.93|1799.53|29
1654796990000|2022-06-09 17:49:50|1805.01|1799.61|1805.63|1800.23|1805.76|1800.36|1804.87|1799.47|29
1654797000000|2022-06-09 17:50:00|1805.21|1799.81|1805.94|1800.54|1806.12|1800.72|1805.21|1799.81|29
1654797010000|2022-06-09 17:50:10|1805.95|1800.55|1806.18|1800.78|1806.57|1801.17|1805.32|1799.92|21
1654797020000|2022-06-09 17:50:20|1806.07|1800.67|1806.22|1800.82|1806.64|1801.24|1805.93|1800.53|17
1654797030000|2022-06-09 17:50:30|1806.12|1800.72|1806.71|1801.31|1806.93|1801.53|1805.99|1800.59|27
1654797040000|2022-06-09 17:50:40|1806.7|1801.3|1806.58|1801.18|1806.93|1801.53|1806.58|1801.18|19
1654797050000|2022-06-09 17:50:50|1806.63|1801.23|1805.45|1800.05|1806.73|1801.33|1805.43|1800.03|32
1654797060000|2022-06-09 17:51:00|1805.41|1800.01|1805.63|1800.23|1806.13|1800.73|1805.37|1799.97|30
1654797070000|2022-06-09 17:51:10|1805.61|1800.21|1805.86|1800.46|1806.22|1800.82|1805.61|1800.21|35
1654797080000|2022-06-09 17:51:20|1805.95|1800.55|1806.82|1801.42|1806.82|1801.42|1805.89|1800.49|38
1654797090000|2022-06-09 17:51:30|1806.73|1801.33|1806.47|1801.07|1807.11|1801.71|1806.47|1801.07|26
1654797100000|2022-06-09 17:51:40|1806.68|1801.28|1806.56|1801.16|1807.1|1801.7|1806.44|1801.04|32
1654797110000|2022-06-09 17:51:50|1806.68|1801.28|1807.06|1801.66|1807.14|1801.74|1806.54|1801.14|30
1654797120000|2022-06-09 17:52:00|1807.01|1801.61|1806.77|1801.37|1807.01|1801.61|1806.56|1801.16|24
1654797130000|2022-06-09 17:52:10|1806.73|1801.33|1806.03|1800.63|1806.73|1801.33|1806.01|1800.61|36
1654797140000|2022-06-09 17:52:20|1806.02|1800.62|1805.91|1800.51|1806.23|1800.83|1805.9|1800.5|33
1654797150000|2022-06-09 17:52:30|1805.9|1800.5|1805.66|1800.26|1805.92|1800.52|1805.51|1800.11|34
1654797160000|2022-06-09 17:52:40|1805.6|1800.2|1805.3|1799.9|1805.69|1800.29|1805.3|1799.9|36
1654797170000|2022-06-09 17:52:50|1805.37|1799.97|1805.77|1800.37|1805.81|1800.41|1805.26|1799.86|28
1654797180000|2022-06-09 17:53:00|1805.76|1800.36|1805.4|1800|1805.78|1800.38|1804.9|1799.5|31
1654797190000|2022-06-09 17:53:10|1805.41|1800.01|1805.8|1800.4|1805.85|1800.45|1805.36|1799.96|30
1654797200000|2022-06-09 17:53:20|1805.81|1800.41|1805.82|1800.42|1805.87|1800.47|1805.76|1800.36|22
1654797210000|2022-06-09 17:53:30|1805.72|1800.32|1805.1|1799.7|1805.81|1800.41|1805.1|1799.7|22
1654797220000|2022-06-09 17:53:40|1805.2|1799.8|1804.94|1799.54|1805.36|1799.96|1804.94|1799.54|32
1654797230000|2022-06-09 17:53:50|1804.95|1799.55|1804.35|1798.95|1804.95|1799.55|1804.28|1798.88|34
1654797240000|2022-06-09 17:54:00|1804.3|1798.9|1804.24|1798.84|1804.36|1798.96|1804.16|1798.76|31
1654797250000|2022-06-09 17:54:10|1804.18|1798.78|1804.95|1799.55|1804.95|1799.55|1804.07|1798.67|30
1654797260000|2022-06-09 17:54:20|1804.96|1799.56|1804.08|1798.68|1804.96|1799.56|1804.06|1798.66|27
1654797270000|2022-06-09 17:54:30|1804.07|1798.67|1804.47|1799.07|1804.61|1799.21|1803.94|1798.54|34
1654797280000|2022-06-09 17:54:40|1804.5|1799.1|1803.89|1798.49|1804.52|1799.12|1803.84|1798.44|27
1654797290000|2022-06-09 17:54:50|1803.92|1798.52|1803.94|1798.54|1803.98|1798.58|1803.82|1798.42|29
1654797300000|2022-06-09 17:55:00|1803.89|1798.49|1803.74|1798.34|1804.06|1798.66|1803.71|1798.31|32
1654797310000|2022-06-09 17:55:10|1803.77|1798.37|1803.42|1798.02|1804.33|1798.93|1803.42|1798.02|36
1654797320000|2022-06-09 17:55:20|1803.35|1797.95|1802.94|1797.54|1803.45|1798.05|1802.94|1797.54|30
1654797330000|2022-06-09 17:55:30|1802.96|1797.56|1802.98|1797.58|1803.11|1797.71|1802.93|1797.53|22
1654797340000|2022-06-09 17:55:40|1802.9|1797.5|1802.72|1797.32|1803.35|1797.95|1802.72|1797.32|33
1654797350000|2022-06-09 17:55:50|1802.67|1797.27|1802.99|1797.59|1802.99|1797.59|1802.55|1797.15|33
1654797360000|2022-06-09 17:56:00|1803.01|1797.61|1803.75|1798.35|1803.92|1798.52|1803.01|1797.61|33
1654797370000|2022-06-09 17:56:10|1803.8|1798.4|1803.27|1797.87|1803.83|1798.43|1803.27|1797.87|31
1654797380000|2022-06-09 17:56:20|1803.43|1798.03|1803.66|1798.26|1803.99|1798.59|1803.37|1797.97|27
1654797390000|2022-06-09 17:56:30|1803.67|1798.27|1803.8|1798.4|1804.21|1798.81|1803.6|1798.2|29
1654797400000|2022-06-09 17:56:40|1803.79|1798.39|1804.03|1798.63|1804.08|1798.68|1803.79|1798.39|30
1654797410000|2022-06-09 17:56:50|1804.06|1798.66|1804.13|1798.73|1804.18|1798.78|1803.96|1798.56|16
1654797420000|2022-06-09 17:57:00|1804.17|1798.77|1804.59|1799.19|1804.89|1799.49|1804.01|1798.61|31
1654797430000|2022-06-09 17:57:10|1804.6|1799.2|1804.62|1799.22|1804.82|1799.42|1804.51|1799.11|34
1654797440000|2022-06-09 17:57:20|1804.7|1799.3|1805.04|1799.64|1805.09|1799.69|1804.67|1799.27|37
1654797450000|2022-06-09 17:57:30|1805|1799.6|1805.49|1800.09|1805.54|1800.14|1804.94|1799.54|34
1654797460000|2022-06-09 17:57:40|1805.54|1800.14|1805.55|1800.15|1805.63|1800.23|1805.01|1799.61|34
1654797470000|2022-06-09 17:57:50|1805.54|1800.14|1805.64|1800.24|1805.71|1800.31|1805.36|1799.96|30
1654797480000|2022-06-09 17:58:00|1805.56|1800.16|1805.77|1800.37|1805.77|1800.37|1805.07|1799.67|34
1654797490000|2022-06-09 17:58:10|1805.49|1800.09|1805.69|1800.29|1805.69|1800.29|1805.49|1800.09|27
1654797500000|2022-06-09 17:58:20|1805.61|1800.21|1806.29|1800.89|1806.3|1800.9|1805.6|1800.2|34
1654797510000|2022-06-09 17:58:30|1806.27|1800.87|1805.84|1800.44|1806.27|1800.87|1805.64|1800.24|30
1654797520000|2022-06-09 17:58:40|1805.83|1800.43|1805.26|1799.86|1805.84|1800.44|1805.26|1799.86|28
1654797530000|2022-06-09 17:58:50|1805.25|1799.85|1805.35|1799.95|1805.85|1800.45|1805.25|1799.85|23
1654797540000|2022-06-09 17:59:00|1805.34|1799.94|1805.22|1799.82|1805.42|1800.02|1805.17|1799.77|29
1654797550000|2022-06-09 17:59:10|1805.16|1799.76|1805.55|1800.15|1805.56|1800.16|1805.15|1799.75|25
1654797560000|2022-06-09 17:59:20|1805.57|1800.17|1806.18|1800.78|1806.59|1801.19|1805.52|1800.12|30
1654797570000|2022-06-09 17:59:30|1806.16|1800.76|1806.29|1800.89|1806.65|1801.25|1806.08|1800.68|31
1654797580000|2022-06-09 17:59:40|1806.1|1800.7|1806.94|1801.54|1807.07|1801.67|1806.08|1800.68|32
1654797590000|2022-06-09 17:59:50|1806.95|1801.55|1806.5|1801.1|1807.06|1801.66|1806.19|1800.79|31
1654797600000|2022-06-09 18:00:00|1806.62|1801.22|1806.59|1801.19|1807.05|1801.65|1805.66|1800.26|35
1654797610000|2022-06-09 18:00:10|1806.63|1801.23|1807.23|1801.83|1807.31|1801.91|1806.08|1800.68|31
1654797620000|2022-06-09 18:00:20|1807.11|1801.71|1804.86|1799.46|1807.11|1801.71|1804.86|1799.46|35
1654797630000|2022-06-09 18:00:30|1805|1799.6|1804.49|1799.09|1805.07|1799.67|1804.39|1798.99|33
1654797640000|2022-06-09 18:00:40|1804.44|1799.04|1804.46|1799.06|1804.78|1799.38|1804.34|1798.94|32
1654797650000|2022-06-09 18:00:50|1804.48|1799.08|1804.56|1799.16|1804.93|1799.53|1804.37|1798.97|38
1654797660000|2022-06-09 18:01:00|1804.45|1799.05|1804.07|1798.67|1804.56|1799.16|1803.85|1798.45|33
1654797670000|2022-06-09 18:01:10|1804.02|1798.62|1805.02|1799.62|1805.02|1799.62|1804.02|1798.62|35
1654797680000|2022-06-09 18:01:20|1805.07|1799.67|1804.8|1799.4|1805.12|1799.72|1804.71|1799.31|31
1654797690000|2022-06-09 18:01:30|1804.73|1799.33|1805.24|1799.84|1805.24|1799.84|1804.73|1799.33|27
1654797700000|2022-06-09 18:01:40|1804.89|1799.49|1805.1|1799.7|1805.39|1799.99|1804.89|1799.49|26
1654797710000|2022-06-09 18:01:50|1804.9|1799.5|1805.99|1800.59|1805.99|1800.59|1804.9|1799.5|36
1654797720000|2022-06-09 18:02:00|1805.9|1800.5|1805.68|1800.28|1806.6|1801.2|1805.64|1800.24|35
1654797730000|2022-06-09 18:02:10|1805.7|1800.3|1806.57|1801.17|1806.62|1801.22|1805.7|1800.3|32
1654797740000|2022-06-09 18:02:20|1806.56|1801.16|1806.65|1801.25|1806.7|1801.3|1806.55|1801.15|19
1654797750000|2022-06-09 18:02:30|1806.64|1801.24|1806.7|1801.3|1806.73|1801.33|1806.63|1801.23|12
1654797760000|2022-06-09 18:02:40|1806.67|1801.27|1806.38|1800.98|1806.7|1801.3|1806.1|1800.7|27
1654797770000|2022-06-09 18:02:50|1806.25|1800.85|1806.71|1801.31|1806.77|1801.37|1806.25|1800.85|29
1654797780000|2022-06-09 18:03:00|1806.76|1801.36|1806.75|1801.35|1806.92|1801.52|1806.71|1801.31|28
1654797790000|2022-06-09 18:03:10|1806.78|1801.38|1805.85|1800.45|1806.78|1801.38|1805.82|1800.42|34
1654797800000|2022-06-09 18:03:20|1805.78|1800.38|1805.92|1800.52|1806.17|1800.77|1805.38|1799.98|36
1654797810000|2022-06-09 18:03:30|1806.17|1800.77|1804.98|1799.58|1806.17|1800.77|1804.98|1799.58|29
1654797820000|2022-06-09 18:03:40|1805.02|1799.62|1804.57|1799.17|1805.14|1799.74|1804.5|1799.1|32
1654797830000|2022-06-09 18:03:50|1804.6|1799.2|1804.97|1799.57|1805.29|1799.89|1804.57|1799.17|37
1654797840000|2022-06-09 18:04:00|1804.96|1799.56|1803.91|1798.51|1804.96|1799.56|1803.85|1798.45|33
1654797850000|2022-06-09 18:04:10|1803.97|1798.57|1805.27|1799.87|1805.6|1800.2|1803.91|1798.51|34
1654797860000|2022-06-09 18:04:20|1805.26|1799.86|1805.67|1800.27|1805.71|1800.31|1805.23|1799.83|34
1654797870000|2022-06-09 18:04:30|1805.69|1800.29|1805.37|1799.97|1805.82|1800.42|1805.27|1799.87|29
1654797880000|2022-06-09 18:04:40|1805.38|1799.98|1805.75|1800.35|1805.77|1800.37|1805.17|1799.77|25
1654797890000|2022-06-09 18:04:50|1805.77|1800.37|1805.23|1799.83|1805.78|1800.38|1805.23|1799.83|20
1654797900000|2022-06-09 18:05:00|1805.17|1799.77|1804.78|1799.38|1805.17|1799.77|1804.45|1799.05|24
1654797910000|2022-06-09 18:05:10|1804.79|1799.39|1805.2|1799.8|1805.98|1800.58|1804.79|1799.39|29
1654797920000|2022-06-09 18:05:20|1805.18|1799.78|1805.69|1800.29|1805.73|1800.33|1805.16|1799.76|30
1654797930000|2022-06-09 18:05:30|1805.7|1800.3|1806.09|1800.69|1806.09|1800.69|1805.48|1800.08|32
1654797940000|2022-06-09 18:05:40|1806.22|1800.82|1805.48|1800.08|1806.54|1801.14|1805.4|1800|34
1654797950000|2022-06-09 18:05:50|1805.6|1800.2|1805.13|1799.73|1805.71|1800.31|1805.01|1799.61|37
1654797960000|2022-06-09 18:06:00|1805.15|1799.75|1804.98|1799.58|1805.41|1800.01|1804.87|1799.47|36
1654797970000|2022-06-09 18:06:10|1804.82|1799.42|1805.55|1800.15|1805.55|1800.15|1804.6|1799.2|38
1654797980000|2022-06-09 18:06:20|1805.61|1800.21|1806.3|1800.9|1806.38|1800.98|1805.41|1800.01|28
1654797990000|2022-06-09 18:06:30|1806.19|1800.79|1806.39|1800.99|1806.63|1801.23|1806.19|1800.79|30
1654798000000|2022-06-09 18:06:40|1806.41|1801.01|1806.68|1801.28|1806.99|1801.59|1806.38|1800.98|35
1654798010000|2022-06-09 18:06:50|1807.06|1801.66|1806.89|1801.49|1807.06|1801.66|1806.19|1800.79|34
1654798020000|2022-06-09 18:07:00|1807.03|1801.63|1807.16|1801.76|1807.39|1801.99|1806.5|1801.1|37
1654798030000|2022-06-09 18:07:10|1807.08|1801.68|1806.17|1800.77|1807.15|1801.75|1806.17|1800.77|38
1654798040000|2022-06-09 18:07:20|1806.25|1800.85|1806.37|1800.97|1806.46|1801.06|1806.12|1800.72|31
1654798050000|2022-06-09 18:07:30|1806.29|1800.89|1806.43|1801.03|1806.58|1801.18|1806.29|1800.89|36
1654798060000|2022-06-09 18:07:40|1806.4|1801|1806.38|1800.98|1806.57|1801.17|1806.38|1800.98|32
1654798070000|2022-06-09 18:07:50|1806.42|1801.02|1805.91|1800.51|1806.52|1801.12|1805.83|1800.43|33
1654798080000|2022-06-09 18:08:00|1805.94|1800.54|1806.01|1800.61|1806.05|1800.65|1805.88|1800.48|29
1654798090000|2022-06-09 18:08:10|1805.98|1800.58|1806.54|1801.14|1806.55|1801.15|1805.98|1800.58|23
1654798100000|2022-06-09 18:08:20|1806.51|1801.11|1805.4|1800|1806.51|1801.11|1805.27|1799.87|36
1654798110000|2022-06-09 18:08:30|1805.45|1800.05|1804.93|1799.53|1805.45|1800.05|1804.93|1799.53|27
1654798120000|2022-06-09 18:08:40|1804.72|1799.32|1804.43|1799.03|1804.86|1799.46|1804.43|1799.03|30
1654798130000|2022-06-09 18:08:50|1804.57|1799.17|1804.57|1799.17|1804.65|1799.25|1804.44|1799.04|29
1654798140000|2022-06-09 18:09:00|1804.6|1799.2|1804.53|1799.13|1804.64|1799.24|1804.44|1799.04|33
1654798150000|2022-06-09 18:09:10|1804.51|1799.11|1804.16|1798.76|1804.68|1799.28|1804.16|1798.76|29
1654798160000|2022-06-09 18:09:20|1804.18|1798.78|1803.76|1798.36|1804.21|1798.81|1803.67|1798.27|30
1654798170000|2022-06-09 18:09:30|1803.77|1798.37|1803.82|1798.42|1803.88|1798.48|1803.66|1798.26|33
1654798180000|2022-06-09 18:09:40|1803.83|1798.43|1803.77|1798.37|1804.17|1798.77|1803.71|1798.31|28
1654798190000|2022-06-09 18:09:50|1803.76|1798.36|1804.04|1798.64|1804.48|1799.08|1803.73|1798.33|21
1654798200000|2022-06-09 18:10:00|1804|1798.6|1804.23|1798.83|1804.23|1798.83|1803.86|1798.46|25
1654798210000|2022-06-09 18:10:10|1804.38|1798.98|1804.03|1798.63|1804.52|1799.12|1804.03|1798.63|22
1654798220000|2022-06-09 18:10:20|1803.94|1798.54|1803.88|1798.48|1803.94|1798.54|1803.81|1798.41|21
1654798230000|2022-06-09 18:10:30|1803.89|1798.49|1804.34|1798.94|1804.34|1798.94|1803.74|1798.34|23
1654798240000|2022-06-09 18:10:40|1804.33|1798.93|1804.14|1798.74|1804.49|1799.09|1804.14|1798.74|30
1654798250000|2022-06-09 18:10:50|1804.13|1798.73|1803.89|1798.49|1804.28|1798.88|1803.86|1798.46|36
1654798260000|2022-06-09 18:11:00|1803.87|1798.47|1804.04|1798.64|1804.14|1798.74|1803.77|1798.37|36
1654798270000|2022-06-09 18:11:10|1804.11|1798.71|1804.43|1799.03|1804.43|1799.03|1804.06|1798.66|24
1654798280000|2022-06-09 18:11:20|1804.42|1799.02|1804.57|1799.17|1804.64|1799.24|1804.38|1798.98|28
1654798290000|2022-06-09 18:11:30|1804.58|1799.18|1804.56|1799.16|1804.61|1799.21|1804.38|1798.98|26
1654798300000|2022-06-09 18:11:40|1804.58|1799.18|1804.46|1799.06|1804.65|1799.25|1804.46|1799.06|25
1654798310000|2022-06-09 18:11:50|1804.47|1799.07|1803.76|1798.36|1804.54|1799.14|1803.74|1798.34|29
1654798320000|2022-06-09 18:12:00|1803.69|1798.29|1804.04|1798.64|1804.17|1798.77|1803.43|1798.03|32
1654798330000|2022-06-09 18:12:10|1804.16|1798.76|1802.83|1797.43|1804.17|1798.77|1802.83|1797.43|34
1654798340000|2022-06-09 18:12:20|1802.82|1797.42|1802.86|1797.46|1803.1|1797.7|1802.78|1797.38|24
1654798350000|2022-06-09 18:12:30|1802.8|1797.4|1802.4|1797|1803.11|1797.71|1802.31|1796.91|31
1654798360000|2022-06-09 18:12:40|1802.53|1797.13|1802.5|1797.1|1802.58|1797.18|1802.28|1796.88|36
1654798370000|2022-06-09 18:12:50|1802.48|1797.08|1802.4|1797|1802.48|1797.08|1802.24|1796.84|25
1654798380000|2022-06-09 18:13:00|1802.45|1797.05|1803.54|1798.14|1803.62|1798.22|1802.45|1797.05|37
1654798390000|2022-06-09 18:13:10|1803.68|1798.28|1803.49|1798.09|1803.86|1798.46|1803.35|1797.95|37
1654798400000|2022-06-09 18:13:20|1803.4|1798|1803.76|1798.36|1804.22|1798.82|1803.39|1797.99|32
1654798410000|2022-06-09 18:13:30|1803.86|1798.46|1804.46|1799.06|1804.57|1799.17|1803.86|1798.46|26
1654798420000|2022-06-09 18:13:40|1804.5|1799.1|1805.2|1799.8|1805.2|1799.8|1804.48|1799.08|34
1654798430000|2022-06-09 18:13:50|1805.18|1799.78|1806|1800.6|1806.12|1800.72|1804.99|1799.59|35
1654798440000|2022-06-09 18:14:00|1805.95|1800.55|1806.04|1800.64|1806.59|1801.19|1805.7|1800.3|30
1654798450000|2022-06-09 18:14:10|1805.98|1800.58|1806.01|1800.61|1806.24|1800.84|1805.98|1800.58|29
1654798460000|2022-06-09 18:14:20|1806.02|1800.62|1806.04|1800.64|1806.22|1800.82|1805.92|1800.52|26
1654798470000|2022-06-09 18:14:30|1806|1800.6|1806.68|1801.28|1806.72|1801.32|1805.98|1800.58|22
1654798480000|2022-06-09 18:14:40|1806.48|1801.08|1806.85|1801.45|1807.03|1801.63|1806.48|1801.08|32
1654798490000|2022-06-09 18:14:50|1806.79|1801.39|1807|1801.6|1807.05|1801.65|1806.79|1801.39|32
1654798500000|2022-06-09 18:15:00|1807.05|1801.65|1806.91|1801.51|1807.39|1801.99|1806.83|1801.43|37
1654798510000|2022-06-09 18:15:10|1806.86|1801.46|1807.01|1801.61|1807.13|1801.73|1806.86|1801.46|30
1654798520000|2022-06-09 18:15:20|1806.89|1801.49|1806.88|1801.48|1807|1801.6|1806.84|1801.44|34
1654798530000|2022-06-09 18:15:30|1807.02|1801.62|1806.66|1801.26|1807.1|1801.7|1806.65|1801.25|37
1654798540000|2022-06-09 18:15:40|1806.74|1801.34|1807.95|1802.55|1807.95|1802.55|1806.74|1801.34|29
1654798550000|2022-06-09 18:15:50|1807.88|1802.48|1807.56|1802.16|1807.98|1802.58|1807.36|1801.96|36
1654798560000|2022-06-09 18:16:00|1807.55|1802.15|1808.05|1802.65|1808.17|1802.77|1807.53|1802.13|30
1654798570000|2022-06-09 18:16:10|1808.08|1802.68|1808.12|1802.72|1808.23|1802.83|1808.07|1802.67|24
1654798580000|2022-06-09 18:16:20|1808.2|1802.8|1808.07|1802.67|1808.32|1802.92|1808.07|1802.67|27
1654798590000|2022-06-09 18:16:30|1808.14|1802.74|1808.14|1802.74|1808.41|1803.01|1808.1|1802.7|30
1654798600000|2022-06-09 18:16:40|1808.16|1802.76|1807.66|1802.26|1808.38|1802.98|1807.6|1802.2|26
1654798610000|2022-06-09 18:16:50|1807.83|1802.43|1807.82|1802.42|1807.96|1802.56|1807.7|1802.3|25
1654798620000|2022-06-09 18:17:00|1807.77|1802.37|1807.76|1802.36|1807.88|1802.48|1807.31|1801.91|36
1654798630000|2022-06-09 18:17:10|1807.78|1802.38|1806.9|1801.5|1807.83|1802.43|1806.84|1801.44|36
1654798640000|2022-06-09 18:17:20|1806.89|1801.49|1807.02|1801.62|1807.04|1801.64|1806.51|1801.11|35
1654798650000|2022-06-09 18:17:30|1807.11|1801.71|1807.09|1801.69|1807.33|1801.93|1806.72|1801.32|37
1654798660000|2022-06-09 18:17:40|1807.1|1801.7|1806.99|1801.59|1807.31|1801.91|1806.97|1801.57|34
1654798670000|2022-06-09 18:17:50|1806.96|1801.56|1807.96|1802.56|1807.96|1802.56|1806.96|1801.56|37
1654798680000|2022-06-09 18:18:00|1808.04|1802.64|1807.93|1802.53|1808.1|1802.7|1807.24|1801.84|36
1654798690000|2022-06-09 18:18:10|1807.85|1802.45|1807.9|1802.5|1808.06|1802.66|1807.85|1802.45|28
1654798700000|2022-06-09 18:18:20|1807.88|1802.48|1807.85|1802.45|1808.13|1802.73|1807.84|1802.44|28
1654798710000|2022-06-09 18:18:30|1807.88|1802.48|1808.3|1802.9|1808.62|1803.22|1807.87|1802.47|32
1654798720000|2022-06-09 18:18:40|1808.33|1802.93|1808.24|1802.84|1808.6|1803.2|1808.14|1802.74|33
1654798730000|2022-06-09 18:18:50|1808.23|1802.83|1806.88|1801.48|1808.23|1802.83|1806.65|1801.25|38
1654798740000|2022-06-09 18:19:00|1806.91|1801.51|1806.53|1801.13|1807.18|1801.78|1806.53|1801.13|32
1654798750000|2022-06-09 18:19:10|1806.57|1801.17|1804.79|1799.39|1806.58|1801.18|1804.79|1799.39|37
1654798760000|2022-06-09 18:19:20|1804.73|1799.33|1804.85|1799.45|1805.2|1799.8|1804.71|1799.31|35
1654798770000|2022-06-09 18:19:30|1804.69|1799.29|1804.55|1799.15|1804.85|1799.45|1804.32|1798.92|38
1654798780000|2022-06-09 18:19:40|1804.4|1799|1803.81|1798.41|1804.4|1799|1803.81|1798.41|34
1654798790000|2022-06-09 18:19:50|1803.9|1798.5|1804.12|1798.72|1804.13|1798.73|1803.84|1798.44|34
1654798800000|2022-06-09 18:20:00|1804.02|1798.62|1804.12|1798.72|1804.36|1798.96|1804.02|1798.62|36
1654798810000|2022-06-09 18:20:10|1804.11|1798.71|1804.9|1799.5|1804.9|1799.5|1803.72|1798.32|35
1654798820000|2022-06-09 18:20:20|1804.83|1799.43|1803.98|1798.58|1804.91|1799.51|1803.98|1798.58|36
1654798830000|2022-06-09 18:20:30|1803.94|1798.54|1804.3|1798.9|1804.39|1798.99|1803.85|1798.45|34
1654798840000|2022-06-09 18:20:40|1804.39|1798.99|1804.03|1798.63|1804.39|1798.99|1803.87|1798.47|30
1654798850000|2022-06-09 18:20:50|1804.02|1798.62|1804.57|1799.17|1804.67|1799.27|1803.81|1798.41|32
1654798860000|2022-06-09 18:21:00|1804.61|1799.21|1804.73|1799.33|1805.02|1799.62|1804.23|1798.83|35
1654798870000|2022-06-09 18:21:10|1804.78|1799.38|1803.89|1798.49|1804.78|1799.38|1803.89|1798.49|39
1654798880000|2022-06-09 18:21:20|1803.88|1798.48|1803.67|1798.27|1803.88|1798.48|1803.64|1798.24|27
1654798890000|2022-06-09 18:21:30|1803.65|1798.25|1803.44|1798.04|1803.72|1798.32|1803.44|1798.04|30
1654798900000|2022-06-09 18:21:40|1803.49|1798.09|1803.14|1797.74|1803.59|1798.19|1803.09|1797.69|35
1654798910000|2022-06-09 18:21:50|1803.05|1797.65|1802.85|1797.45|1803.11|1797.71|1802.81|1797.41|33
1654798920000|2022-06-09 18:22:00|1802.83|1797.43|1802.94|1797.54|1802.97|1797.57|1802.61|1797.21|24
1654798930000|2022-06-09 18:22:10|1802.88|1797.48|1803.04|1797.64|1803.13|1797.73|1802.88|1797.48|28
1654798940000|2022-06-09 18:22:20|1803.01|1797.61|1802.57|1797.17|1803.04|1797.64|1802.57|1797.17|28
1654798950000|2022-06-09 18:22:30|1802.82|1797.42|1802.92|1797.52|1802.92|1797.52|1802.61|1797.21|30
1654798960000|2022-06-09 18:22:40|1802.86|1797.46|1802.82|1797.42|1803.4|1798|1802.82|1797.42|32
1654798970000|2022-06-09 18:22:50|1802.81|1797.41|1802.2|1796.8|1802.81|1797.41|1802.14|1796.74|31
1654798980000|2022-06-09 18:23:00|1802.04|1796.64|1801.54|1796.14|1802.22|1796.82|1801.32|1795.92|34
1654798990000|2022-06-09 18:23:10|1801.56|1796.16|1801.52|1796.12|1801.74|1796.34|1801.25|1795.85|33
1654799000000|2022-06-09 18:23:20|1801.59|1796.19|1801.48|1796.08|1801.63|1796.23|1801.39|1795.99|27
1654799010000|2022-06-09 18:23:30|1801.41|1796.01|1801.25|1795.85|1802.07|1796.67|1801.25|1795.85|32
1654799020000|2022-06-09 18:23:40|1801.19|1795.79|1800.28|1794.88|1801.31|1795.91|1800.18|1794.78|39
1654799030000|2022-06-09 18:23:50|1800.33|1794.93|1800.2|1794.8|1800.47|1795.07|1800.16|1794.76|25
1654799040000|2022-06-09 18:24:00|1800.18|1794.78|1799.09|1793.69|1800.18|1794.78|1798.7|1793.3|37
1654799050000|2022-06-09 18:24:10|1799.1|1793.7|1797.23|1791.83|1799.11|1793.71|1797.2|1791.8|35
1654799060000|2022-06-09 18:24:20|1797.22|1791.82|1796.06|1790.66|1797.31|1791.91|1795.98|1790.58|32
1654799070000|2022-06-09 18:24:30|1796.04|1790.64|1796.04|1790.64|1796.17|1790.77|1795.21|1789.81|36
1654799080000|2022-06-09 18:24:40|1796.09|1790.69|1796.15|1790.75|1796.73|1791.33|1796.04|1790.64|35
1654799090000|2022-06-09 18:24:50|1796.17|1790.77|1797.27|1791.87|1797.27|1791.87|1796.08|1790.68|35
1654799100000|2022-06-09 18:25:00|1797.24|1791.84|1795.66|1790.26|1797.42|1792.02|1795.65|1790.25|39
1654799110000|2022-06-09 18:25:10|1795.72|1790.32|1795.23|1789.83|1795.73|1790.33|1795.15|1789.75|34
1654799120000|2022-06-09 18:25:20|1795.35|1789.95|1794.89|1789.49|1795.4|1790|1794.89|1789.49|35
1654799130000|2022-06-09 18:25:30|1794.92|1789.52|1796.15|1790.75|1796.38|1790.98|1794.58|1789.18|32
1654799140000|2022-06-09 18:25:40|1796.14|1790.74|1796.34|1790.94|1796.6|1791.2|1796.09|1790.69|35
1654799150000|2022-06-09 18:25:50|1796.35|1790.95|1795.97|1790.57|1796.4|1791|1795.94|1790.54|28
1654799160000|2022-06-09 18:26:00|1795.99|1790.59|1796.91|1791.51|1797.22|1791.82|1795.93|1790.53|36
1654799170000|2022-06-09 18:26:10|1796.89|1791.49|1796.82|1791.42|1797.01|1791.61|1796.7|1791.3|26
1654799180000|2022-06-09 18:26:20|1796.81|1791.41|1796.95|1791.55|1797.17|1791.77|1796.8|1791.4|26
1654799190000|2022-06-09 18:26:30|1796.8|1791.4|1799.09|1793.69|1799.09|1793.69|1796.8|1791.4|29
1654799200000|2022-06-09 18:26:40|1799.11|1793.71|1799.61|1794.21|1799.61|1794.21|1799.1|1793.7|36
1654799210000|2022-06-09 18:26:50|1799.59|1794.19|1799.57|1794.17|1799.84|1794.44|1799.41|1794.01|35
1654799220000|2022-06-09 18:27:00|1799.6|1794.2|1799.73|1794.33|1799.73|1794.33|1799.44|1794.04|33
1654799230000|2022-06-09 18:27:10|1799.72|1794.32|1799.83|1794.43|1800.01|1794.61|1799.7|1794.3|29
1654799240000|2022-06-09 18:27:20|1799.82|1794.42|1799.9|1794.5|1799.94|1794.54|1799.79|1794.39|26
1654799250000|2022-06-09 18:27:30|1799.88|1794.48|1799.84|1794.44|1799.95|1794.55|1799.84|1794.44|26
1654799260000|2022-06-09 18:27:40|1800.24|1794.84|1800.53|1795.13|1800.55|1795.15|1800.1|1794.7|21
1654799270000|2022-06-09 18:27:50|1800.54|1795.14|1799.83|1794.43|1800.54|1795.14|1799.83|1794.43|22
1654799280000|2022-06-09 18:28:00|1799.77|1794.37|1800.37|1794.97|1800.4|1795|1799.77|1794.37|34
1654799290000|2022-06-09 18:28:10|1800.4|1795|1800.08|1794.68|1800.4|1795|1800.06|1794.66|21
1654799300000|2022-06-09 18:28:20|1800.06|1794.66|1800.11|1794.71|1800.14|1794.74|1799.79|1794.39|35
1654799310000|2022-06-09 18:28:30|1800.08|1794.68|1800.38|1794.98|1800.41|1795.01|1799.99|1794.59|28
1654799320000|2022-06-09 18:28:40|1800.41|1795.01|1800.69|1795.29|1800.73|1795.33|1800.34|1794.94|27
1654799330000|2022-06-09 18:28:50|1800.73|1795.33|1801.29|1795.89|1801.35|1795.95|1800.59|1795.19|22
1654799340000|2022-06-09 18:29:00|1801.38|1795.98|1802.1|1796.7|1802.1|1796.7|1801.38|1795.98|24
1654799350000|2022-06-09 18:29:10|1802.09|1796.69|1802.26|1796.86|1802.32|1796.92|1802.09|1796.69|22
1654799360000|2022-06-09 18:29:20|1802.25|1796.85|1802.24|1796.84|1802.25|1796.85|1801.73|1796.33|23
1654799370000|2022-06-09 18:29:30|1802.19|1796.79|1802.15|1796.75|1802.26|1796.86|1801.94|1796.54|31
1654799380000|2022-06-09 18:29:40|1802.16|1796.76|1802.7|1797.3|1802.7|1797.3|1801.9|1796.5|33
1654799390000|2022-06-09 18:29:50|1802.77|1797.37|1802.16|1796.76|1802.8|1797.4|1802.1|1796.7|32
1654799400000|2022-06-09 18:30:00|1802.22|1796.82|1801.22|1795.82|1802.22|1796.82|1800.96|1795.56|38
1654799410000|2022-06-09 18:30:10|1801.16|1795.76|1800.46|1795.06|1801.16|1795.76|1800.42|1795.02|28
1654799420000|2022-06-09 18:30:20|1800.44|1795.04|1799.37|1793.97|1800.47|1795.07|1799.37|1793.97|34
1654799430000|2022-06-09 18:30:30|1799.59|1794.19|1798.38|1792.98|1799.59|1794.19|1798.04|1792.64|34
1654799440000|2022-06-09 18:30:40|1798.24|1792.84|1798.58|1793.18|1798.63|1793.23|1798.24|1792.84|27
1654799450000|2022-06-09 18:30:50|1798.63|1793.23|1799.11|1793.71|1799.13|1793.73|1798.59|1793.19|36
1654799460000|2022-06-09 18:31:00|1799.14|1793.74|1799.06|1793.66|1800.03|1794.63|1798.97|1793.57|38
1654799470000|2022-06-09 18:31:10|1799.05|1793.65|1799.64|1794.24|1799.64|1794.24|1798.98|1793.58|35
1654799480000|2022-06-09 18:31:20|1799.63|1794.23|1799.51|1794.11|1799.76|1794.36|1799.08|1793.68|30
1654799490000|2022-06-09 18:31:30|1799.39|1793.99|1798.33|1792.93|1799.39|1793.99|1798.26|1792.86|36
1654799500000|2022-06-09 18:31:40|1798.34|1792.94|1798.18|1792.78|1798.75|1793.35|1798.1|1792.7|34
1654799510000|2022-06-09 18:31:50|1798.17|1792.77|1797.86|1792.46|1798.19|1792.79|1797.71|1792.31|36
1654799520000|2022-06-09 18:32:00|1797.84|1792.44|1796.98|1791.58|1798.12|1792.72|1796.72|1791.32|31
1654799530000|2022-06-09 18:32:10|1796.72|1791.32|1796.52|1791.12|1797.11|1791.71|1796.46|1791.06|24
1654799540000|2022-06-09 18:32:20|1796.76|1791.36|1796.92|1791.52|1797.09|1791.69|1796.28|1790.88|32
1654799550000|2022-06-09 18:32:30|1796.97|1791.57|1796.97|1791.57|1797.18|1791.78|1796.9|1791.5|15
1654799560000|2022-06-09 18:32:40|1796.9|1791.5|1797.1|1791.7|1797.2|1791.8|1796.86|1791.46|22
1654799570000|2022-06-09 18:32:50|1797.09|1791.69|1796.18|1790.78|1797.27|1791.87|1796.18|1790.78|35
1654799580000|2022-06-09 18:33:00|1796.3|1790.9|1796.64|1791.24|1796.9|1791.5|1796.09|1790.69|36
1654799590000|2022-06-09 18:33:10|1796.66|1791.26|1797.13|1791.73|1797.39|1791.99|1796.56|1791.16|38
1654799600000|2022-06-09 18:33:20|1797.18|1791.78|1797.12|1791.72|1797.46|1792.06|1796.98|1791.58|33
1654799610000|2022-06-09 18:33:30|1797.1|1791.7|1796.55|1791.15|1797.1|1791.7|1796.26|1790.86|32
1654799620000|2022-06-09 18:33:40|1796.56|1791.16|1796.25|1790.85|1796.59|1791.19|1796.18|1790.78|29
1654799630000|2022-06-09 18:33:50|1796.24|1790.84|1796.33|1790.93|1796.39|1790.99|1796.21|1790.81|29
1654799640000|2022-06-09 18:34:00|1796.34|1790.94|1796.46|1791.06|1796.46|1791.06|1796.06|1790.66|30
1654799650000|2022-06-09 18:34:10|1796.47|1791.07|1796.33|1790.93|1796.56|1791.16|1795.72|1790.32|33
1654799660000|2022-06-09 18:34:20|1796.24|1790.84|1796.06|1790.66|1796.56|1791.16|1796.06|1790.66|38
1654799670000|2022-06-09 18:34:30|1796.2|1790.8|1795.28|1789.88|1796.22|1790.82|1795.27|1789.87|38
1654799680000|2022-06-09 18:34:40|1795.38|1789.98|1795.66|1790.26|1795.7|1790.3|1795.31|1789.91|33
1654799690000|2022-06-09 18:34:50|1795.55|1790.15|1795.67|1790.27|1795.92|1790.52|1795.35|1789.95|34
1654799700000|2022-06-09 18:35:00|1795.64|1790.24|1795.84|1790.44|1795.84|1790.44|1795.49|1790.09|33
1654799710000|2022-06-09 18:35:10|1795.71|1790.31|1795.98|1790.58|1795.98|1790.58|1795.59|1790.19|30
1654799720000|2022-06-09 18:35:20|1796.22|1790.82|1796.87|1791.47|1796.87|1791.47|1796.21|1790.81|32
1654799730000|2022-06-09 18:35:30|1796.85|1791.45|1796.24|1790.84|1797.13|1791.73|1796.1|1790.7|33
1654799740000|2022-06-09 18:35:40|1796.28|1790.88|1796.25|1790.85|1796.64|1791.24|1796.1|1790.7|33
1654799750000|2022-06-09 18:35:50|1796.21|1790.81|1795.8|1790.4|1796.21|1790.81|1795.71|1790.31|39
1654799760000|2022-06-09 18:36:00|1795.79|1790.39|1796.31|1790.91|1796.31|1790.91|1795.75|1790.35|31
1654799770000|2022-06-09 18:36:10|1796.27|1790.87|1796.45|1791.05|1796.45|1791.05|1795.84|1790.44|36
1654799780000|2022-06-09 18:36:20|1796.44|1791.04|1796.32|1790.92|1796.53|1791.13|1795.97|1790.57|35
1654799790000|2022-06-09 18:36:30|1796.35|1790.95|1796.58|1791.18|1796.58|1791.18|1796.18|1790.78|32
1654799800000|2022-06-09 18:36:40|1796.57|1791.17|1796.56|1791.16|1796.69|1791.29|1796.46|1791.06|33
1654799810000|2022-06-09 18:36:50|1796.54|1791.14|1795.91|1790.51|1796.54|1791.14|1795.78|1790.38|30
1654799820000|2022-06-09 18:37:00|1795.9|1790.5|1795.99|1790.59|1796.12|1790.72|1795.54|1790.14|35
1654799830000|2022-06-09 18:37:10|1795.93|1790.53|1795.62|1790.22|1796.1|1790.7|1795.43|1790.03|36
1654799840000|2022-06-09 18:37:20|1795.58|1790.18|1795.8|1790.4|1795.88|1790.48|1795.5|1790.1|30
1654799850000|2022-06-09 18:37:30|1795.76|1790.36|1795.17|1789.77|1795.78|1790.38|1795.17|1789.77|29
1654799860000|2022-06-09 18:37:40|1795.26|1789.86|1794.91|1789.51|1795.4|1790|1794.84|1789.44|30
1654799870000|2022-06-09 18:37:50|1794.92|1789.52|1795.08|1789.68|1795.46|1790.06|1794.85|1789.45|27
1654799880000|2022-06-09 18:38:00|1795.02|1789.62|1794.85|1789.45|1795.21|1789.81|1794.82|1789.42|32
1654799890000|2022-06-09 18:38:10|1794.86|1789.46|1794.88|1789.48|1794.99|1789.59|1794.79|1789.39|16
1654799900000|2022-06-09 18:38:20|1794.8|1789.4|1794.92|1789.52|1794.93|1789.53|1794.72|1789.32|22
1654799910000|2022-06-09 18:38:30|1794.93|1789.53|1794.85|1789.45|1794.99|1789.59|1794.85|1789.45|21
1654799920000|2022-06-09 18:38:40|1794.92|1789.52|1794.7|1789.3|1794.98|1789.58|1794.57|1789.17|27
1654799930000|2022-06-09 18:38:50|1794.74|1789.34|1794.19|1788.79|1794.88|1789.48|1794.18|1788.78|28
1654799940000|2022-06-09 18:39:00|1794.18|1788.78|1793.59|1788.19|1794.18|1788.78|1793.48|1788.08|37
1654799950000|2022-06-09 18:39:10|1793.6|1788.2|1794.07|1788.67|1794.07|1788.67|1793.6|1788.2|21
1654799960000|2022-06-09 18:39:20|1793.89|1788.49|1794.35|1788.95|1794.38|1788.98|1793.89|1788.49|35
1654799970000|2022-06-09 18:39:30|1794.34|1788.94|1794.4|1789|1794.41|1789.01|1793.9|1788.5|34
1654799980000|2022-06-09 18:39:40|1794.35|1788.95|1794.19|1788.79|1794.42|1789.02|1793.99|1788.59|30
1654799990000|2022-06-09 18:39:50|1794.21|1788.81|1794.38|1788.98|1794.44|1789.04|1794.2|1788.8|25
1654800000000|2022-06-09 18:40:00|1794.45|1789.05|1794.55|1789.15|1794.83|1789.43|1794.34|1788.94|27
1654800010000|2022-06-09 18:40:10|1794.51|1789.11|1794.43|1789.03|1794.74|1789.34|1794.37|1788.97|34
1654800020000|2022-06-09 18:40:20|1794.39|1788.99|1794.24|1788.84|1794.41|1789.01|1793.99|1788.59|31
1654800030000|2022-06-09 18:40:30|1794.13|1788.73|1794.03|1788.63|1794.24|1788.84|1793.96|1788.56|33
1654800040000|2022-06-09 18:40:40|1794.13|1788.73|1794.2|1788.8|1794.28|1788.88|1794.08|1788.68|31
1654800050000|2022-06-09 18:40:50|1794.16|1788.76|1793.98|1788.58|1794.18|1788.78|1793.91|1788.51|34
1654800060000|2022-06-09 18:41:00|1793.93|1788.53|1793.19|1787.79|1793.96|1788.56|1792.46|1787.06|38
1654800070000|2022-06-09 18:41:10|1793.17|1787.77|1793.09|1787.69|1793.47|1788.07|1793|1787.6|40
1654800080000|2022-06-09 18:41:20|1793.16|1787.76|1793.42|1788.02|1793.55|1788.15|1793.02|1787.62|36
1654800090000|2022-06-09 18:41:30|1793.45|1788.05|1794.27|1788.87|1794.32|1788.92|1793.45|1788.05|31
1654800100000|2022-06-09 18:41:40|1794.3|1788.9|1793.91|1788.51|1794.3|1788.9|1793.7|1788.3|35
1654800110000|2022-06-09 18:41:50|1793.86|1788.46|1794.49|1789.09|1794.62|1789.22|1793.82|1788.42|34
1654800120000|2022-06-09 18:42:00|1794.55|1789.15|1793.8|1788.4|1794.88|1789.48|1793.8|1788.4|37
1654800130000|2022-06-09 18:42:10|1793.92|1788.52|1794.78|1789.38|1794.94|1789.54|1793.92|1788.52|32
1654800140000|2022-06-09 18:42:20|1794.75|1789.35|1794.29|1788.89|1794.91|1789.51|1794.28|1788.88|31
1654800150000|2022-06-09 18:42:30|1794.37|1788.97|1794.58|1789.18|1794.64|1789.24|1794.33|1788.93|26
1654800160000|2022-06-09 18:42:40|1794.59|1789.19|1794.51|1789.11|1794.59|1789.19|1794.42|1789.02|22
1654800170000|2022-06-09 18:42:50|1794.48|1789.08|1794.49|1789.09|1794.58|1789.18|1794.21|1788.81|30
1654800180000|2022-06-09 18:43:00|1794.5|1789.1|1794.22|1788.82|1794.63|1789.23|1794.14|1788.74|37
1654800190000|2022-06-09 18:43:10|1794.28|1788.88|1794.42|1789.02|1794.43|1789.03|1794.23|1788.83|30
1654800200000|2022-06-09 18:43:20|1794.41|1789.01|1794.2|1788.8|1794.45|1789.05|1793.8|1788.4|32
1654800210000|2022-06-09 18:43:30|1794.15|1788.75|1794.76|1789.36|1794.95|1789.55|1794|1788.6|37
1654800220000|2022-06-09 18:43:40|1794.87|1789.47|1794.51|1789.11|1795.04|1789.64|1794.49|1789.09|33
1654800230000|2022-06-09 18:43:50|1794.38|1788.98|1794.63|1789.23|1794.86|1789.46|1794.38|1788.98|27
1654800240000|2022-06-09 18:44:00|1794.67|1789.27|1795|1789.6|1795.04|1789.64|1794.67|1789.27|36
1654800250000|2022-06-09 18:44:10|1794.92|1789.52|1794.25|1788.85|1795.02|1789.62|1794.18|1788.78|30
1654800260000|2022-06-09 18:44:20|1794.24|1788.84|1794.51|1789.11|1794.56|1789.16|1794.02|1788.62|31
1654800270000|2022-06-09 18:44:30|1794.52|1789.12|1794.35|1788.95|1794.54|1789.14|1794.35|1788.95|27
1654800280000|2022-06-09 18:44:40|1794.37|1788.97|1794.42|1789.02|1794.47|1789.07|1794.33|1788.93|22
1654800290000|2022-06-09 18:44:50|1794.44|1789.04|1794.6|1789.2|1794.61|1789.21|1794.34|1788.94|17
1654800300000|2022-06-09 18:45:00|1794.59|1789.19|1794.03|1788.63|1794.59|1789.19|1793.91|1788.51|33
1654800310000|2022-06-09 18:45:10|1794.02|1788.62|1793.93|1788.53|1794.39|1788.99|1793.83|1788.43|33
1654800320000|2022-06-09 18:45:20|1793.95|1788.55|1794.19|1788.79|1794.36|1788.96|1793.79|1788.39|34
1654800330000|2022-06-09 18:45:30|1794.17|1788.77|1794.67|1789.27|1794.72|1789.32|1794.01|1788.61|31
1654800340000|2022-06-09 18:45:40|1794.64|1789.24|1795.34|1789.94|1795.36|1789.96|1794.45|1789.05|36
1654800350000|2022-06-09 18:45:50|1795.37|1789.97|1795.93|1790.53|1795.93|1790.53|1795.37|1789.97|33
1654800360000|2022-06-09 18:46:00|1795.91|1790.51|1796.04|1790.64|1796.17|1790.77|1795.72|1790.32|33
1654800370000|2022-06-09 18:46:10|1795.91|1790.51|1795.98|1790.58|1796.08|1790.68|1795.85|1790.45|21
1654800380000|2022-06-09 18:46:20|1796.06|1790.66|1795.14|1789.74|1796.06|1790.66|1795.01|1789.61|28
1654800390000|2022-06-09 18:46:30|1795.1|1789.7|1795.27|1789.87|1795.27|1789.87|1795.1|1789.7|26
1654800400000|2022-06-09 18:46:40|1795.25|1789.85|1794.46|1789.06|1795.26|1789.86|1794.46|1789.06|35
1654800410000|2022-06-09 18:46:50|1794.39|1788.99|1794.18|1788.78|1794.56|1789.16|1794.18|1788.78|28
1654800420000|2022-06-09 18:47:00|1794.22|1788.82|1793.06|1787.66|1794.22|1788.82|1793.01|1787.61|31
1654800430000|2022-06-09 18:47:10|1793.05|1787.65|1792.88|1787.48|1793.05|1787.65|1792.3|1786.9|38
1654800440000|2022-06-09 18:47:20|1793.02|1787.62|1794.1|1788.7|1794.16|1788.76|1792.86|1787.46|36
1654800450000|2022-06-09 18:47:30|1794.11|1788.71|1794.93|1789.53|1795.12|1789.72|1794.08|1788.68|36
1654800460000|2022-06-09 18:47:40|1794.91|1789.51|1796.08|1790.68|1796.08|1790.68|1794.89|1789.49|35
1654800470000|2022-06-09 18:47:50|1796.03|1790.63|1796.11|1790.71|1796.41|1791.01|1796|1790.6|34
1654800480000|2022-06-09 18:48:00|1796.06|1790.66|1795.81|1790.41|1796.29|1790.89|1795.75|1790.35|37
1654800490000|2022-06-09 18:48:10|1795.91|1790.51|1795.49|1790.09|1795.91|1790.51|1795.05|1789.65|36
1654800500000|2022-06-09 18:48:20|1795.45|1790.05|1795.37|1789.97|1795.48|1790.08|1795.12|1789.72|33
1654800510000|2022-06-09 18:48:30|1795.28|1789.88|1795.19|1789.79|1795.32|1789.92|1795.16|1789.76|33
1654800520000|2022-06-09 18:48:40|1795.2|1789.8|1795.13|1789.73|1795.29|1789.89|1795.09|1789.69|30
1654800530000|2022-06-09 18:48:50|1795.14|1789.74|1794.98|1789.58|1795.37|1789.97|1794.98|1789.58|32
1654800540000|2022-06-09 18:49:00|1794.97|1789.57|1795.67|1790.27|1795.97|1790.57|1794.59|1789.19|36
1654800550000|2022-06-09 18:49:10|1795.54|1790.14|1794.09|1788.69|1795.54|1790.14|1793.93|1788.53|34
1654800560000|2022-06-09 18:49:20|1794.11|1788.71|1793.74|1788.34|1794.6|1789.2|1793.74|1788.34|38
1654800570000|2022-06-09 18:49:30|1793.81|1788.41|1794.12|1788.72|1794.19|1788.79|1793.47|1788.07|37
1654800580000|2022-06-09 18:49:40|1794.1|1788.7|1793.97|1788.57|1794.37|1788.97|1793.86|1788.46|29
1654800590000|2022-06-09 18:49:50|1794.18|1788.78|1794.74|1789.34|1794.85|1789.45|1793.95|1788.55|32
1654800600000|2022-06-09 18:50:00|1794.73|1789.33|1794.83|1789.43|1795.03|1789.63|1794.53|1789.13|29
1654800610000|2022-06-09 18:50:10|1794.72|1789.32|1795.03|1789.63|1795.03|1789.63|1794.52|1789.12|28
1654800620000|2022-06-09 18:50:20|1795.08|1789.68|1795.15|1789.75|1795.38|1789.98|1794.72|1789.32|38
1654800630000|2022-06-09 18:50:30|1795.17|1789.77|1795.74|1790.34|1795.74|1790.34|1795|1789.6|31
1654800640000|2022-06-09 18:50:40|1795.72|1790.32|1795.76|1790.36|1795.99|1790.59|1795.58|1790.18|22
1654800650000|2022-06-09 18:50:50|1795.77|1790.37|1795.83|1790.43|1795.99|1790.59|1795.68|1790.28|25
1654800660000|2022-06-09 18:51:00|1795.74|1790.34|1795.27|1789.87|1795.8|1790.4|1795.02|1789.62|33
1654800670000|2022-06-09 18:51:10|1795.23|1789.83|1795.74|1790.34|1795.97|1790.57|1795.23|1789.83|29
1654800680000|2022-06-09 18:51:20|1795.83|1790.43|1795.3|1789.9|1795.9|1790.5|1795.3|1789.9|22
1654800690000|2022-06-09 18:51:30|1795.27|1789.87|1795.24|1789.84|1795.27|1789.87|1794.78|1789.38|25
1654800700000|2022-06-09 18:51:40|1795.23|1789.83|1794.68|1789.28|1795.23|1789.83|1794.64|1789.24|25
1654800710000|2022-06-09 18:51:50|1794.69|1789.29|1794.67|1789.27|1794.91|1789.51|1794.42|1789.02|29
1654800720000|2022-06-09 18:52:00|1794.64|1789.24|1795.07|1789.67|1795.11|1789.71|1794.57|1789.17|29
1654800730000|2022-06-09 18:52:10|1794.99|1789.59|1795.22|1789.82|1795.22|1789.82|1794.92|1789.52|24
1654800740000|2022-06-09 18:52:20|1795.23|1789.83|1794.59|1789.19|1795.45|1790.05|1794.55|1789.15|30
1654800750000|2022-06-09 18:52:30|1794.6|1789.2|1794.53|1789.13|1794.61|1789.21|1794.25|1788.85|20
1654800760000|2022-06-09 18:52:40|1794.46|1789.06|1794.81|1789.41|1794.82|1789.42|1794.39|1788.99|24
1654800770000|2022-06-09 18:52:50|1794.8|1789.4|1794.79|1789.39|1795.01|1789.61|1794.75|1789.35|28
1654800780000|2022-06-09 18:53:00|1794.75|1789.35|1794.85|1789.45|1794.97|1789.57|1794.75|1789.35|35
1654800790000|2022-06-09 18:53:10|1794.98|1789.58|1795.85|1790.45|1795.88|1790.48|1794.98|1789.58|29
1654800800000|2022-06-09 18:53:20|1795.75|1790.35|1795.7|1790.3|1796.09|1790.69|1795.61|1790.21|35
1654800810000|2022-06-09 18:53:30|1795.72|1790.32|1795.27|1789.87|1795.72|1790.32|1795.26|1789.86|31
1654800820000|2022-06-09 18:53:40|1795.24|1789.84|1794.82|1789.42|1795.27|1789.87|1794.53|1789.13|36
1654800830000|2022-06-09 18:53:50|1794.83|1789.43|1795.32|1789.92|1795.37|1789.97|1794.67|1789.27|33
1654800840000|2022-06-09 18:54:00|1795.33|1789.93|1795.32|1789.92|1795.33|1789.93|1794.84|1789.44|34
1654800850000|2022-06-09 18:54:10|1795.28|1789.88|1795.3|1789.9|1795.54|1790.14|1795.19|1789.79|28
1654800860000|2022-06-09 18:54:20|1795.32|1789.92|1795.51|1790.11|1795.51|1790.11|1795.28|1789.88|32
1654800870000|2022-06-09 18:54:30|1795.52|1790.12|1795.41|1790.01|1795.6|1790.2|1795.35|1789.95|33
1654800880000|2022-06-09 18:54:40|1795.4|1790|1795.4|1790|1795.5|1790.1|1795.39|1789.99|23
1654800890000|2022-06-09 18:54:50|1795.45|1790.05|1795.31|1789.91|1795.47|1790.07|1795.28|1789.88|28
1654800900000|2022-06-09 18:55:00|1795.29|1789.89|1794.29|1788.89|1795.33|1789.93|1794.29|1788.89|33
1654800910000|2022-06-09 18:55:10|1794.43|1789.03|1794.37|1788.97|1794.43|1789.03|1794.32|1788.92|18
1654800920000|2022-06-09 18:55:20|1794.27|1788.87|1794.47|1789.07|1794.68|1789.28|1794.27|1788.87|33
1654800930000|2022-06-09 18:55:30|1794.64|1789.24|1794.27|1788.87|1794.66|1789.26|1794.21|1788.81|28
1654800940000|2022-06-09 18:55:40|1794.26|1788.86|1794.2|1788.8|1794.42|1789.02|1794.13|1788.73|31
1654800950000|2022-06-09 18:55:50|1794.21|1788.81|1794.34|1788.94|1794.36|1788.96|1794.21|1788.81|18
1654800960000|2022-06-09 18:56:00|1794.32|1788.92|1794.23|1788.83|1794.34|1788.94|1794.19|1788.79|21
1654800970000|2022-06-09 18:56:10|1794.22|1788.82|1794.08|1788.68|1794.4|1789|1794.08|1788.68|17
1654800980000|2022-06-09 18:56:20|1794.09|1788.69|1794.03|1788.63|1794.26|1788.86|1793.74|1788.34|30
1654800990000|2022-06-09 18:56:30|1794.04|1788.64|1793.91|1788.51|1794.04|1788.64|1793.64|1788.24|29
1654801000000|2022-06-09 18:56:40|1793.87|1788.47|1795.19|1789.79|1795.19|1789.79|1793.86|1788.46|36
1654801010000|2022-06-09 18:56:50|1794.98|1789.58|1795.38|1789.98|1795.57|1790.17|1794.98|1789.58|32
1654801020000|2022-06-09 18:57:00|1795.36|1789.96|1795.36|1789.96|1795.46|1790.06|1795.35|1789.95|21
1654801030000|2022-06-09 18:57:10|1795.31|1789.91|1794.6|1789.2|1795.35|1789.95|1794.59|1789.19|30
1654801040000|2022-06-09 18:57:20|1794.64|1789.24|1794.75|1789.35|1794.81|1789.41|1794.6|1789.2|32
1654801050000|2022-06-09 18:57:30|1794.79|1789.39|1795.47|1790.07|1795.51|1790.11|1794.79|1789.39|35
1654801060000|2022-06-09 18:57:40|1795.4|1790|1795.41|1790.01|1795.48|1790.08|1795.38|1789.98|25
1654801070000|2022-06-09 18:57:50|1795.39|1789.99|1795.8|1790.4|1795.82|1790.42|1795.38|1789.98|23
1654801080000|2022-06-09 18:58:00|1795.81|1790.41|1796.08|1790.68|1796.11|1790.71|1795.79|1790.39|29
1654801090000|2022-06-09 18:58:10|1796.13|1790.73|1795.1|1789.7|1796.2|1790.8|1795.05|1789.65|34
1654801100000|2022-06-09 18:58:20|1795.09|1789.69|1795.17|1789.77|1795.25|1789.85|1795.05|1789.65|29
1654801110000|2022-06-09 18:58:30|1795.2|1789.8|1795.34|1789.94|1795.35|1789.95|1795.12|1789.72|25
1654801120000|2022-06-09 18:58:40|1795.27|1789.87|1795.49|1790.09|1795.57|1790.17|1795.22|1789.82|29
1654801130000|2022-06-09 18:58:50|1795.48|1790.08|1794.82|1789.42|1795.51|1790.11|1794.73|1789.33|33
1654801140000|2022-06-09 18:59:00|1794.89|1789.49|1794.75|1789.35|1795.05|1789.65|1794.49|1789.09|22
1654801150000|2022-06-09 18:59:10|1794.73|1789.33|1793.33|1787.93|1795.05|1789.65|1793.31|1787.91|32
1654801160000|2022-06-09 18:59:20|1793.37|1787.97|1793.22|1787.82|1793.59|1788.19|1793.22|1787.82|39
1654801170000|2022-06-09 18:59:30|1793.06|1787.66|1792.98|1787.58|1794.01|1788.61|1792.94|1787.54|33
1654801180000|2022-06-09 18:59:40|1793.09|1787.69|1793.33|1787.93|1794.21|1788.81|1793.09|1787.69|35
1654801190000|2022-06-09 18:59:50|1793.35|1787.95|1793.61|1788.21|1793.74|1788.34|1792.97|1787.57|35
1654801200000|2022-06-09 19:00:00|1793.68|1788.28|1792.26|1786.86|1793.68|1788.28|1792.26|1786.86|36
1654801210000|2022-06-09 19:00:10|1792.21|1786.81|1791.63|1786.23|1792.27|1786.87|1791.43|1786.03|35
1654801220000|2022-06-09 19:00:20|1791.64|1786.24|1792.82|1787.42|1793.02|1787.62|1791.59|1786.19|36
1654801230000|2022-06-09 19:00:30|1792.81|1787.41|1791.77|1786.37|1792.82|1787.42|1791.52|1786.12|34
1654801240000|2022-06-09 19:00:40|1791.85|1786.45|1790.04|1784.64|1791.85|1786.45|1790.04|1784.64|33
1654801250000|2022-06-09 19:00:50|1789.9|1784.5|1789.95|1784.55|1790.19|1784.79|1789.65|1784.25|35
1654801260000|2022-06-09 19:01:00|1789.98|1784.58|1789.39|1783.99|1789.98|1784.58|1789.39|1783.99|31
1654801270000|2022-06-09 19:01:10|1789.28|1783.88|1789.51|1784.11|1789.67|1784.27|1789.11|1783.71|32
1654801280000|2022-06-09 19:01:20|1789.67|1784.27|1789.22|1783.82|1789.67|1784.27|1789.21|1783.81|27
1654801290000|2022-06-09 19:01:30|1789.25|1783.85|1789.12|1783.72|1789.26|1783.86|1789.1|1783.7|24
1654801300000|2022-06-09 19:01:40|1789.11|1783.71|1789.22|1783.82|1789.23|1783.83|1789.11|1783.71|19
1654801310000|2022-06-09 19:01:50|1789.21|1783.81|1789.03|1783.63|1789.21|1783.81|1788.94|1783.54|25
1654801320000|2022-06-09 19:02:00|1788.94|1783.54|1789.67|1784.27|1790.03|1784.63|1788.94|1783.54|35
1654801330000|2022-06-09 19:02:10|1789.69|1784.29|1789.42|1784.02|1790.43|1785.03|1789.33|1783.93|36
1654801340000|2022-06-09 19:02:20|1789.43|1784.03|1789.72|1784.32|1789.89|1784.49|1789.43|1784.03|30
1654801350000|2022-06-09 19:02:30|1789.7|1784.3|1789.73|1784.33|1789.98|1784.58|1789.66|1784.26|32
1654801360000|2022-06-09 19:02:40|1789.74|1784.34|1789.91|1784.51|1790.03|1784.63|1789.39|1783.99|34
1654801370000|2022-06-09 19:02:50|1789.92|1784.52|1789.61|1784.21|1790.08|1784.68|1789.59|1784.19|31
1654801380000|2022-06-09 19:03:00|1789.56|1784.16|1789.56|1784.16|1789.58|1784.18|1789.22|1783.82|37
1654801390000|2022-06-09 19:03:10|1789.59|1784.19|1790.28|1784.88|1790.39|1784.99|1789.57|1784.17|35
1654801400000|2022-06-09 19:03:20|1790.29|1784.89|1790.11|1784.71|1790.58|1785.18|1790.08|1784.68|35
1654801410000|2022-06-09 19:03:30|1790.1|1784.7|1790.32|1784.92|1790.35|1784.95|1790.03|1784.63|24
1654801420000|2022-06-09 19:03:40|1790.31|1784.91|1790.34|1784.94|1790.38|1784.98|1790.19|1784.79|20
1654801430000|2022-06-09 19:03:50|1790.29|1784.89|1790.34|1784.94|1790.38|1784.98|1790.26|1784.86|20
1654801440000|2022-06-09 19:04:00|1790.35|1784.95|1790.58|1785.18|1790.58|1785.18|1790.3|1784.9|22
1654801450000|2022-06-09 19:04:10|1790.59|1785.19|1789.9|1784.5|1790.59|1785.19|1789.81|1784.41|27
1654801460000|2022-06-09 19:04:20|1789.84|1784.44|1789.61|1784.21|1790.02|1784.62|1789.61|1784.21|28
1654801470000|2022-06-09 19:04:30|1789.65|1784.25|1788.8|1783.4|1789.65|1784.25|1788.76|1783.36|24
1654801480000|2022-06-09 19:04:40|1788.83|1783.43|1788.15|1782.75|1789.05|1783.65|1788.15|1782.75|36
1654801490000|2022-06-09 19:04:50|1788.39|1782.99|1788.16|1782.76|1788.62|1783.22|1787.9|1782.5|32
1654801500000|2022-06-09 19:05:00|1788.06|1782.66|1788.32|1782.92|1788.32|1782.92|1787.53|1782.13|34
1654801510000|2022-06-09 19:05:10|1788.19|1782.79|1788.54|1783.14|1788.61|1783.21|1788.19|1782.79|28
1654801520000|2022-06-09 19:05:20|1788.63|1783.23|1788.81|1783.41|1789.09|1783.69|1788.59|1783.19|35
1654801530000|2022-06-09 19:05:30|1788.71|1783.31|1788.86|1783.46|1788.86|1783.46|1788.39|1782.99|34
1654801540000|2022-06-09 19:05:40|1788.95|1783.55|1788.6|1783.2|1789.12|1783.72|1788.46|1783.06|30
1654801550000|2022-06-09 19:05:50|1788.61|1783.21|1788.05|1782.65|1788.7|1783.3|1788.03|1782.63|28
1654801560000|2022-06-09 19:06:00|1788.04|1782.64|1788.63|1783.23|1788.65|1783.25|1788.01|1782.61|34
1654801570000|2022-06-09 19:06:10|1788.73|1783.33|1788.67|1783.27|1788.94|1783.54|1788.53|1783.13|32
1654801580000|2022-06-09 19:06:20|1788.73|1783.33|1788.86|1783.46|1788.94|1783.54|1788.54|1783.14|32
1654801590000|2022-06-09 19:06:30|1788.87|1783.47|1789.46|1784.06|1789.54|1784.14|1788.87|1783.47|35
1654801600000|2022-06-09 19:06:40|1789.48|1784.08|1789.51|1784.11|1789.54|1784.14|1789.36|1783.96|32
1654801610000|2022-06-09 19:06:50|1789.52|1784.12|1789.35|1783.95|1789.55|1784.15|1789.28|1783.88|35
1654801620000|2022-06-09 19:07:00|1789.44|1784.04|1789.49|1784.09|1789.67|1784.27|1789.35|1783.95|35
1654801630000|2022-06-09 19:07:10|1789.54|1784.14|1788.98|1783.58|1789.66|1784.26|1788.98|1783.58|35
1654801640000|2022-06-09 19:07:20|1788.95|1783.55|1788.8|1783.4|1789.03|1783.63|1788.72|1783.32|30
1654801650000|2022-06-09 19:07:30|1788.84|1783.44|1788.57|1783.17|1788.88|1783.48|1788.41|1783.01|32
1654801660000|2022-06-09 19:07:40|1788.52|1783.12|1788.65|1783.25|1789.26|1783.86|1788.5|1783.1|35
1654801670000|2022-06-09 19:07:50|1788.69|1783.29|1788.19|1782.79|1788.83|1783.43|1788.07|1782.67|32
1654801680000|2022-06-09 19:08:00|1788.22|1782.82|1788.3|1782.9|1788.31|1782.91|1788|1782.6|32
1654801690000|2022-06-09 19:08:10|1788.32|1782.92|1788.81|1783.41|1788.87|1783.47|1788.32|1782.92|29
1654801700000|2022-06-09 19:08:20|1788.97|1783.57|1788.83|1783.43|1788.99|1783.59|1788.75|1783.35|35
1654801710000|2022-06-09 19:08:30|1788.81|1783.41|1789.48|1784.08|1789.51|1784.11|1788.79|1783.39|35
1654801720000|2022-06-09 19:08:40|1789.46|1784.06|1790.57|1785.17|1790.72|1785.32|1789.46|1784.06|36
1654801730000|2022-06-09 19:08:50|1790.56|1785.16|1790.61|1785.21|1790.67|1785.27|1790.19|1784.79|38
1654801740000|2022-06-09 19:09:00|1790.62|1785.22|1790.03|1784.63|1790.67|1785.27|1789.94|1784.54|31
1654801750000|2022-06-09 19:09:10|1790.01|1784.61|1789.02|1783.62|1790.02|1784.62|1789.01|1783.61|28
1654801760000|2022-06-09 19:09:20|1789.05|1783.65|1789.42|1784.02|1789.5|1784.1|1789.03|1783.63|30
1654801770000|2022-06-09 19:09:30|1789.4|1784|1789.26|1783.86|1789.55|1784.15|1789.02|1783.62|21
1654801780000|2022-06-09 19:09:40|1789.24|1783.84|1789.01|1783.61|1789.24|1783.84|1788.99|1783.59|10
1654801790000|2022-06-09 19:09:50|1789|1783.6|1789.15|1783.75|1789.47|1784.07|1788.98|1783.58|28
1654801800000|2022-06-09 19:10:00|1789.09|1783.69|1789.36|1783.96|1789.55|1784.15|1788.89|1783.49|35
1654801810000|2022-06-09 19:10:10|1789.23|1783.83|1789.97|1784.57|1790.11|1784.71|1789.23|1783.83|37
1654801820000|2022-06-09 19:10:20|1790.06|1784.66|1789.39|1783.99|1790.06|1784.66|1789.13|1783.73|34
1654801830000|2022-06-09 19:10:30|1789.3|1783.9|1788.99|1783.59|1789.33|1783.93|1788.85|1783.45|30
1654801840000|2022-06-09 19:10:40|1789.02|1783.62|1788.43|1783.03|1789.51|1784.11|1788.43|1783.03|39
1654801850000|2022-06-09 19:10:50|1788.44|1783.04|1788.66|1783.26|1788.66|1783.26|1788.26|1782.86|38
1654801860000|2022-06-09 19:11:00|1788.65|1783.25|1788.4|1783|1788.65|1783.25|1788.13|1782.73|33
1654801870000|2022-06-09 19:11:10|1788.36|1782.96|1788.08|1782.68|1788.43|1783.03|1787.97|1782.57|33
1654801880000|2022-06-09 19:11:20|1788.06|1782.66|1788.42|1783.02|1788.54|1783.14|1788.06|1782.66|34
1654801890000|2022-06-09 19:11:30|1788.36|1782.96|1788.31|1782.91|1788.59|1783.19|1788.23|1782.83|31
1654801900000|2022-06-09 19:11:40|1788.32|1782.92|1788.97|1783.57|1789.04|1783.64|1788.32|1782.92|35
1654801910000|2022-06-09 19:11:50|1789.05|1783.65|1788.72|1783.32|1789.1|1783.7|1788.34|1782.94|40
1654801920000|2022-06-09 19:12:00|1788.74|1783.34|1788.5|1783.1|1788.74|1783.34|1788.44|1783.04|36
1654801930000|2022-06-09 19:12:10|1788.47|1783.07|1788.49|1783.09|1788.61|1783.21|1788.46|1783.06|30
1654801940000|2022-06-09 19:12:20|1788.4|1783|1788.21|1782.81|1788.4|1783|1788.18|1782.78|33
1654801950000|2022-06-09 19:12:30|1788.2|1782.8|1788.26|1782.86|1788.31|1782.91|1788.17|1782.77|28
1654801960000|2022-06-09 19:12:40|1788.25|1782.85|1788.85|1783.45|1788.92|1783.52|1788.25|1782.85|35
1654801970000|2022-06-09 19:12:50|1788.94|1783.54|1788.74|1783.34|1789.07|1783.67|1788.67|1783.27|35
1654801980000|2022-06-09 19:13:00|1788.82|1783.42|1789.05|1783.65|1789.1|1783.7|1788.81|1783.41|31
1654801990000|2022-06-09 19:13:10|1789.04|1783.64|1789|1783.6|1789.13|1783.73|1788.95|1783.55|30
1654802000000|2022-06-09 19:13:20|1789.03|1783.63|1789.11|1783.71|1789.11|1783.71|1788.94|1783.54|25
1654802010000|2022-06-09 19:13:30|1789.14|1783.74|1789.23|1783.83|1789.27|1783.87|1789.03|1783.63|25
1654802020000|2022-06-09 19:13:40|1789.24|1783.84|1789.13|1783.73|1789.58|1784.18|1789.1|1783.7|36
1654802030000|2022-06-09 19:13:50|1789.25|1783.85|1789.06|1783.66|1789.25|1783.85|1788.93|1783.53|32
1654802040000|2022-06-09 19:14:00|1789.04|1783.64|1789.71|1784.31|1789.77|1784.37|1789.01|1783.61|35
1654802050000|2022-06-09 19:14:10|1789.59|1784.19|1789.5|1784.1|1789.76|1784.36|1789.2|1783.8|36
1654802060000|2022-06-09 19:14:20|1789.36|1783.96|1788.78|1783.38|1789.36|1783.96|1788.52|1783.12|37
1654802070000|2022-06-09 19:14:30|1788.77|1783.37|1789.16|1783.76|1789.28|1783.88|1788.77|1783.37|31
1654802080000|2022-06-09 19:14:40|1789.17|1783.77|1789.19|1783.79|1789.33|1783.93|1789.16|1783.76|29
1654802090000|2022-06-09 19:14:50|1789.18|1783.78|1789.11|1783.71|1789.18|1783.78|1789.08|1783.68|16
1654802100000|2022-06-09 19:15:00|1789.12|1783.72|1789.25|1783.85|1789.36|1783.96|1788.81|1783.41|26
1654802110000|2022-06-09 19:15:10|1789.39|1783.99|1788.66|1783.26|1789.39|1783.99|1788.54|1783.14|30
1654802120000|2022-06-09 19:15:20|1788.67|1783.27|1788.9|1783.5|1789.01|1783.61|1788.57|1783.17|33
1654802130000|2022-06-09 19:15:30|1788.84|1783.44|1788.58|1783.18|1788.84|1783.44|1788.53|1783.13|25
1654802140000|2022-06-09 19:15:40|1788.67|1783.27|1788.83|1783.43|1788.98|1783.58|1788.6|1783.2|29
1654802150000|2022-06-09 19:15:50|1788.82|1783.42|1788.81|1783.41|1789.03|1783.63|1788.62|1783.22|34
1654802160000|2022-06-09 19:16:00|1788.76|1783.36|1788.93|1783.53|1789.06|1783.66|1788.62|1783.22|28
1654802170000|2022-06-09 19:16:10|1788.9|1783.5|1789.03|1783.63|1789.03|1783.63|1788.34|1782.94|34
1654802180000|2022-06-09 19:16:20|1789.02|1783.62|1789.57|1784.17|1789.6|1784.2|1789.02|1783.62|33
1654802190000|2022-06-09 19:16:30|1789.55|1784.15|1788.86|1783.46|1789.58|1784.18|1788.53|1783.13|25
1654802200000|2022-06-09 19:16:40|1788.79|1783.39|1788.65|1783.25|1788.86|1783.46|1788.65|1783.25|37
1654802210000|2022-06-09 19:16:50|1788.64|1783.24|1788.57|1783.17|1788.84|1783.44|1788.37|1782.97|33
1654802220000|2022-06-09 19:17:00|1788.54|1783.14|1787.92|1782.52|1788.61|1783.21|1787.92|1782.52|27
1654802230000|2022-06-09 19:17:10|1787.96|1782.56|1787.71|1782.31|1787.96|1782.56|1787.65|1782.25|31
1654802240000|2022-06-09 19:17:20|1787.69|1782.29|1788.07|1782.67|1788.09|1782.69|1787.64|1782.24|34
1654802250000|2022-06-09 19:17:30|1787.9|1782.5|1788.78|1783.38|1788.81|1783.41|1787.9|1782.5|34
1654802260000|2022-06-09 19:17:40|1788.74|1783.34|1788.64|1783.24|1788.82|1783.42|1788.61|1783.21|34
1654802270000|2022-06-09 19:17:50|1788.61|1783.21|1787.98|1782.58|1788.62|1783.22|1787.84|1782.44|32
1654802280000|2022-06-09 19:18:00|1787.95|1782.55|1787.78|1782.38|1788.14|1782.74|1787.78|1782.38|26
1654802290000|2022-06-09 19:18:10|1787.91|1782.51|1789.57|1784.17|1789.57|1784.17|1787.78|1782.38|37
1654802300000|2022-06-09 19:18:20|1789.6|1784.2|1790.1|1784.7|1790.29|1784.89|1789.43|1784.03|28
1654802310000|2022-06-09 19:18:30|1790.13|1784.73|1790.33|1784.93|1790.48|1785.08|1789.97|1784.57|35
1654802320000|2022-06-09 19:18:40|1790.27|1784.87|1791.62|1786.22|1791.62|1786.22|1789.88|1784.48|37
1654802330000|2022-06-09 19:18:50|1791.46|1786.06|1791.7|1786.3|1791.89|1786.49|1791.46|1786.06|34
1654802340000|2022-06-09 19:19:00|1791.69|1786.29|1790.96|1785.56|1791.69|1786.29|1790.89|1785.49|34
1654802350000|2022-06-09 19:19:10|1791.03|1785.63|1791.44|1786.04|1791.44|1786.04|1790.97|1785.57|28
1654802360000|2022-06-09 19:19:20|1791.52|1786.12|1792.08|1786.68|1792.49|1787.09|1791.52|1786.12|38
1654802370000|2022-06-09 19:19:30|1792.12|1786.72|1792.48|1787.08|1792.5|1787.1|1791.85|1786.45|16
1654802380000|2022-06-09 19:19:40|1792.52|1787.12|1792.04|1786.64|1793|1787.6|1791.84|1786.44|35
1654802390000|2022-06-09 19:19:50|1792.03|1786.63|1791.94|1786.54|1792.3|1786.9|1791.94|1786.54|28
1654802400000|2022-06-09 19:20:00|1791.93|1786.53|1792|1786.6|1792.04|1786.64|1791.8|1786.4|33
1654802410000|2022-06-09 19:20:10|1791.91|1786.51|1791.97|1786.57|1791.97|1786.57|1791.38|1785.98|35
1654802420000|2022-06-09 19:20:20|1791.94|1786.54|1791.96|1786.56|1792.28|1786.88|1791.9|1786.5|27
1654802430000|2022-06-09 19:20:30|1791.99|1786.59|1791.3|1785.9|1792.03|1786.63|1791.29|1785.89|27
1654802440000|2022-06-09 19:20:40|1791.38|1785.98|1791.5|1786.1|1791.58|1786.18|1791.38|1785.98|25
1654802450000|2022-06-09 19:20:50|1791.45|1786.05|1791.41|1786.01|1791.62|1786.22|1791.34|1785.94|31
1654802460000|2022-06-09 19:21:00|1791.37|1785.97|1791.33|1785.93|1791.47|1786.07|1791.03|1785.63|36
1654802470000|2022-06-09 19:21:10|1791.32|1785.92|1791.9|1786.5|1792.11|1786.71|1791.17|1785.77|35
1654802480000|2022-06-09 19:21:20|1791.88|1786.48|1791.57|1786.17|1791.96|1786.56|1791.54|1786.14|30
1654802490000|2022-06-09 19:21:30|1791.47|1786.07|1790.69|1785.29|1791.47|1786.07|1790.59|1785.19|33
1654802500000|2022-06-09 19:21:40|1790.7|1785.3|1790.03|1784.63|1790.84|1785.44|1789.83|1784.43|27
1654802510000|2022-06-09 19:21:50|1789.99|1784.59|1789.53|1784.13|1789.99|1784.59|1789.38|1783.98|28
1654802520000|2022-06-09 19:22:00|1789.52|1784.12|1788.54|1783.14|1789.52|1784.12|1788.54|1783.14|28
1654802530000|2022-06-09 19:22:10|1788.52|1783.12|1787.92|1782.52|1788.52|1783.12|1787.84|1782.44|34
1654802540000|2022-06-09 19:22:20|1788.04|1782.64|1788.04|1782.64|1788.08|1782.68|1787.95|1782.55|28
1654802550000|2022-06-09 19:22:30|1788.06|1782.66|1787.66|1782.26|1788.1|1782.7|1787.3|1781.9|26
1654802560000|2022-06-09 19:22:40|1787.64|1782.24|1787.72|1782.32|1787.72|1782.32|1787.49|1782.09|21
1654802570000|2022-06-09 19:22:50|1787.73|1782.33|1788.09|1782.69|1788.09|1782.69|1787.6|1782.2|23
1654802580000|2022-06-09 19:23:00|1788.11|1782.71|1788.21|1782.81|1788.29|1782.89|1788.06|1782.66|26
1654802590000|2022-06-09 19:23:10|1788|1782.6|1788.5|1783.1|1788.55|1783.15|1787.89|1782.49|32
1654802600000|2022-06-09 19:23:20|1788.53|1783.13|1788.7|1783.3|1788.76|1783.36|1788.35|1782.95|32
1654802610000|2022-06-09 19:23:30|1788.8|1783.4|1788.79|1783.39|1788.8|1783.4|1788.09|1782.69|34
1654802620000|2022-06-09 19:23:40|1788.85|1783.45|1789.01|1783.61|1789.05|1783.65|1788.84|1783.44|27
1654802630000|2022-06-09 19:23:50|1789.02|1783.62|1789.01|1783.61|1789.17|1783.77|1788.63|1783.23|29
1654802640000|2022-06-09 19:24:00|1789.11|1783.71|1789.09|1783.69|1789.19|1783.79|1788.41|1783.01|37
1654802650000|2022-06-09 19:24:10|1789.11|1783.71|1788.91|1783.51|1789.26|1783.86|1788.89|1783.49|33
1654802660000|2022-06-09 19:24:20|1788.93|1783.53|1789.2|1783.8|1789.26|1783.86|1788.87|1783.47|33
1654802670000|2022-06-09 19:24:30|1789.19|1783.79|1790.14|1784.74|1790.16|1784.76|1789.13|1783.73|36
1654802680000|2022-06-09 19:24:40|1789.93|1784.53|1790.04|1784.64|1790.18|1784.78|1789.74|1784.34|29
1654802690000|2022-06-09 19:24:50|1790.18|1784.78|1789.74|1784.34|1790.37|1784.97|1789.7|1784.3|32
1654802700000|2022-06-09 19:25:00|1789.68|1784.28|1789.85|1784.45|1790.11|1784.71|1789.65|1784.25|35
1654802710000|2022-06-09 19:25:10|1789.81|1784.41|1789.54|1784.14|1789.81|1784.41|1789.43|1784.03|31
1654802720000|2022-06-09 19:25:20|1789.63|1784.23|1788.93|1783.53|1789.63|1784.23|1788.85|1783.45|32
1654802730000|2022-06-09 19:25:30|1788.99|1783.59|1788.99|1783.59|1789.07|1783.67|1788.67|1783.27|32
1654802740000|2022-06-09 19:25:40|1788.96|1783.56|1788.8|1783.4|1789|1783.6|1788.8|1783.4|33
1654802750000|2022-06-09 19:25:50|1788.78|1783.38|1788.87|1783.47|1788.96|1783.56|1788.59|1783.19|31
1654802760000|2022-06-09 19:26:00|1788.94|1783.54|1789.04|1783.64|1789.09|1783.69|1788.9|1783.5|29
1654802770000|2022-06-09 19:26:10|1789.03|1783.63|1788.85|1783.45|1789.03|1783.63|1788.72|1783.32|27
1654802780000|2022-06-09 19:26:20|1788.94|1783.54|1789.4|1784|1789.5|1784.1|1788.84|1783.44|34
1654802790000|2022-06-09 19:26:30|1789.39|1783.99|1788.81|1783.41|1789.39|1783.99|1788.42|1783.02|32
1654802800000|2022-06-09 19:26:40|1788.87|1783.47|1788.7|1783.3|1788.87|1783.47|1788.65|1783.25|27
1654802810000|2022-06-09 19:26:50|1788.68|1783.28|1788.71|1783.31|1788.77|1783.37|1788.68|1783.28|22
1654802820000|2022-06-09 19:27:00|1788.76|1783.36|1788.68|1783.28|1788.76|1783.36|1788.65|1783.25|21
1654802830000|2022-06-09 19:27:10|1788.65|1783.25|1788.96|1783.56|1789.52|1784.12|1788.65|1783.25|32
1654802840000|2022-06-09 19:27:20|1788.89|1783.49|1788.9|1783.5|1789.05|1783.65|1788.85|1783.45|32
1654802850000|2022-06-09 19:27:30|1788.88|1783.48|1788.73|1783.33|1788.88|1783.48|1788.44|1783.04|30
1654802860000|2022-06-09 19:27:40|1788.79|1783.39|1789.03|1783.63|1789.06|1783.66|1788.78|1783.38|33
1654802870000|2022-06-09 19:27:50|1789.06|1783.66|1788.9|1783.5|1789.13|1783.73|1788.73|1783.33|34
1654802880000|2022-06-09 19:28:00|1788.92|1783.52|1788.88|1783.48|1788.95|1783.55|1788.5|1783.1|35
1654802890000|2022-06-09 19:28:10|1788.7|1783.3|1788.75|1783.35|1788.92|1783.52|1788.6|1783.2|30
1654802900000|2022-06-09 19:28:20|1788.7|1783.3|1788.25|1782.85|1788.7|1783.3|1788.18|1782.78|27
1654802910000|2022-06-09 19:28:30|1788.34|1782.94|1788.42|1783.02|1788.43|1783.03|1788.26|1782.86|27
1654802920000|2022-06-09 19:28:40|1788.41|1783.01|1788.08|1782.68|1788.44|1783.04|1787.98|1782.58|29
1654802930000|2022-06-09 19:28:50|1788.1|1782.7|1787.84|1782.44|1788.1|1782.7|1787.84|1782.44|25
1654802940000|2022-06-09 19:29:00|1787.85|1782.45|1787.86|1782.46|1788.22|1782.82|1787.78|1782.38|37
1654802950000|2022-06-09 19:29:10|1787.96|1782.56|1787.7|1782.3|1788.26|1782.86|1787.56|1782.16|35
1654802960000|2022-06-09 19:29:20|1787.8|1782.4|1787.99|1782.59|1788.04|1782.64|1787.66|1782.26|36
1654802970000|2022-06-09 19:29:30|1788|1782.6|1788.34|1782.94|1788.34|1782.94|1787.85|1782.45|30
1654802980000|2022-06-09 19:29:40|1788.39|1782.99|1788.91|1783.51|1789.04|1783.64|1788.38|1782.98|35
1654802990000|2022-06-09 19:29:50|1788.89|1783.49|1788.77|1783.37|1788.92|1783.52|1788.48|1783.08|34
1654803000000|2022-06-09 19:30:00|1788.63|1783.23|1788.89|1783.49|1788.9|1783.5|1787.88|1782.48|34
1654803010000|2022-06-09 19:30:10|1788.98|1783.58|1789.37|1783.97|1789.38|1783.98|1788.3|1782.9|34
1654803020000|2022-06-09 19:30:20|1789.27|1783.87|1789.93|1784.53|1789.98|1784.58|1789.2|1783.8|31
1654803030000|2022-06-09 19:30:30|1789.92|1784.52|1789.41|1784.01|1790|1784.6|1789.37|1783.97|34
1654803040000|2022-06-09 19:30:40|1789.39|1783.99|1789.32|1783.92|1789.39|1783.99|1788.87|1783.47|32
1654803050000|2022-06-09 19:30:50|1789.26|1783.86|1789.26|1783.86|1789.46|1784.06|1789.14|1783.74|31
1654803060000|2022-06-09 19:31:00|1789.38|1783.98|1789.63|1784.23|1789.63|1784.23|1789.19|1783.79|30
1654803070000|2022-06-09 19:31:10|1789.59|1784.19|1789.22|1783.82|1790.07|1784.67|1789.22|1783.82|36
1654803080000|2022-06-09 19:31:20|1789.2|1783.8|1789.07|1783.67|1789.2|1783.8|1788.87|1783.47|36
1654803090000|2022-06-09 19:31:30|1789.03|1783.63|1790.46|1785.06|1790.62|1785.22|1788.94|1783.54|35
1654803100000|2022-06-09 19:31:40|1791.08|1785.68|1791.47|1786.07|1791.57|1786.17|1791.08|1785.68|37
1654803110000|2022-06-09 19:31:50|1791.49|1786.09|1791.24|1785.84|1791.7|1786.3|1791.21|1785.81|29
1654803120000|2022-06-09 19:32:00|1791.28|1785.88|1791.16|1785.76|1791.28|1785.88|1790.98|1785.58|31
1654803130000|2022-06-09 19:32:10|1791.17|1785.77|1792|1786.6|1792|1786.6|1791.17|1785.77|27
1654803140000|2022-06-09 19:32:20|1791.94|1786.54|1791.58|1786.18|1792.01|1786.61|1791.55|1786.15|31
1654803150000|2022-06-09 19:32:30|1791.73|1786.33|1791.87|1786.47|1791.89|1786.49|1791.27|1785.87|30
1654803160000|2022-06-09 19:32:40|1791.71|1786.31|1791.54|1786.14|1791.83|1786.43|1791.37|1785.97|33
1654803170000|2022-06-09 19:32:50|1791.4|1786|1791.5|1786.1|1791.53|1786.13|1791.38|1785.98|20
1654803180000|2022-06-09 19:33:00|1791.35|1785.95|1791.56|1786.16|1791.56|1786.16|1791.32|1785.92|25
1654803190000|2022-06-09 19:33:10|1791.52|1786.12|1792.01|1786.61|1792.37|1786.97|1791.4|1786|37
1654803200000|2022-06-09 19:33:20|1792.02|1786.62|1791.88|1786.48|1792.02|1786.62|1791.82|1786.42|29
1654803210000|2022-06-09 19:33:30|1791.87|1786.47|1791.95|1786.55|1792.01|1786.61|1791.85|1786.45|16
1654803220000|2022-06-09 19:33:40|1791.88|1786.48|1791.93|1786.53|1791.96|1786.56|1791.86|1786.46|26
1654803230000|2022-06-09 19:33:50|1791.88|1786.48|1791.18|1785.78|1791.88|1786.48|1791.18|1785.78|31
1654803240000|2022-06-09 19:34:00|1791.12|1785.72|1791.1|1785.7|1791.16|1785.76|1790.92|1785.52|31
1654803250000|2022-06-09 19:34:10|1791.14|1785.74|1791.53|1786.13|1791.56|1786.16|1790.81|1785.41|35
1654803260000|2022-06-09 19:34:20|1791.49|1786.09|1791.36|1785.96|1791.5|1786.1|1791.13|1785.73|34
1654803270000|2022-06-09 19:34:30|1791.44|1786.04|1791.55|1786.15|1791.63|1786.23|1791.44|1786.04|25
1654803280000|2022-06-09 19:34:40|1791.51|1786.11|1791.62|1786.22|1791.62|1786.22|1791.42|1786.02|25
1654803290000|2022-06-09 19:34:50|1791.64|1786.24|1791.76|1786.36|1791.88|1786.48|1791.64|1786.24|28
1654803300000|2022-06-09 19:35:00|1791.71|1786.31|1791.2|1785.8|1791.98|1786.58|1791.2|1785.8|34
1654803310000|2022-06-09 19:35:10|1791.21|1785.81|1790.98|1785.58|1791.55|1786.15|1790.86|1785.46|32
1654803320000|2022-06-09 19:35:20|1790.87|1785.47|1791.2|1785.8|1791.23|1785.83|1790.65|1785.25|32
1654803330000|2022-06-09 19:35:30|1791.18|1785.78|1791.57|1786.17|1791.58|1786.18|1790.93|1785.53|31
1654803340000|2022-06-09 19:35:40|1791.56|1786.16|1791.39|1785.99|1791.81|1786.41|1791.38|1785.98|32
1654803350000|2022-06-09 19:35:50|1791.03|1785.63|1791.17|1785.77|1791.17|1785.77|1790.57|1785.17|36
1654803360000|2022-06-09 19:36:00|1791.12|1785.72|1791.4|1786|1791.74|1786.34|1791.09|1785.69|28
1654803370000|2022-06-09 19:36:10|1791.04|1785.64|1791.39|1785.99|1791.44|1786.04|1790.64|1785.24|36
1654803380000|2022-06-09 19:36:20|1791.33|1785.93|1791.67|1786.27|1791.67|1786.27|1791.31|1785.91|28
1654803390000|2022-06-09 19:36:30|1791.66|1786.26|1791.07|1785.67|1791.66|1786.26|1790.8|1785.4|30
1654803400000|2022-06-09 19:36:40|1791|1785.6|1791.88|1786.48|1791.94|1786.54|1791|1785.6|31
1654803410000|2022-06-09 19:36:50|1791.89|1786.49|1791.73|1786.33|1791.94|1786.54|1791.56|1786.16|30
1654803420000|2022-06-09 19:37:00|1791.72|1786.32|1791.16|1785.76|1791.75|1786.35|1791.12|1785.72|27
1654803430000|2022-06-09 19:37:10|1791.14|1785.74|1791|1785.6|1791.2|1785.8|1790.58|1785.18|35
1654803440000|2022-06-09 19:37:20|1791.04|1785.64|1791.19|1785.79|1791.34|1785.94|1790.99|1785.59|32
1654803450000|2022-06-09 19:37:30|1791.18|1785.78|1790.84|1785.44|1791.18|1785.78|1790.7|1785.3|32
1654803460000|2022-06-09 19:37:40|1790.85|1785.45|1791.01|1785.61|1791.11|1785.71|1790.84|1785.44|22
1654803470000|2022-06-09 19:37:50|1790.98|1785.58|1790.86|1785.46|1791.09|1785.69|1790.8|1785.4|31
1654803480000|2022-06-09 19:38:00|1790.92|1785.52|1791.31|1785.91|1791.37|1785.97|1790.92|1785.52|26
1654803490000|2022-06-09 19:38:10|1791.3|1785.9|1791.3|1785.9|1791.41|1786.01|1791.2|1785.8|31
1654803500000|2022-06-09 19:38:20|1791.29|1785.89|1791.37|1785.97|1791.37|1785.97|1791.24|1785.84|24
1654803510000|2022-06-09 19:38:30|1791.4|1786|1791.52|1786.12|1791.64|1786.24|1791.33|1785.93|30
1654803520000|2022-06-09 19:38:40|1791.57|1786.17|1793.11|1787.71|1793.11|1787.71|1791.57|1786.17|32
1654803530000|2022-06-09 19:38:50|1793.06|1787.66|1793.42|1788.02|1793.43|1788.03|1793.01|1787.61|32
1654803540000|2022-06-09 19:39:00|1793.41|1788.01|1793.39|1787.99|1793.73|1788.33|1793.28|1787.88|35
1654803550000|2022-06-09 19:39:10|1793.42|1788.02|1792.93|1787.53|1793.49|1788.09|1792.84|1787.44|28
1654803560000|2022-06-09 19:39:20|1792.89|1787.49|1792.47|1787.07|1792.89|1787.49|1792.44|1787.04|29
1654803570000|2022-06-09 19:39:30|1792.43|1787.03|1792.35|1786.95|1792.67|1787.27|1792.35|1786.95|29
1654803580000|2022-06-09 19:39:40|1792.49|1787.09|1792.59|1787.19|1792.65|1787.25|1792.35|1786.95|23
1654803590000|2022-06-09 19:39:50|1792.51|1787.11|1792.56|1787.16|1792.66|1787.26|1792.4|1787|26
1654803600000|2022-06-09 19:40:00|1792.49|1787.09|1792.51|1787.11|1792.62|1787.22|1792.38|1786.98|29
1654803610000|2022-06-09 19:40:10|1792.55|1787.15|1792.32|1786.92|1792.64|1787.24|1792.32|1786.92|29
1654803620000|2022-06-09 19:40:20|1792.35|1786.95|1792.45|1787.05|1792.66|1787.26|1792.26|1786.86|26
1654803630000|2022-06-09 19:40:30|1792.26|1786.86|1792.3|1786.9|1792.55|1787.15|1792.16|1786.76|22
1654803640000|2022-06-09 19:40:40|1792.21|1786.81|1792.09|1786.69|1792.26|1786.86|1792.03|1786.63|20
1654803650000|2022-06-09 19:40:50|1792.17|1786.77|1791.82|1786.42|1792.17|1786.77|1791.76|1786.36|23
1654803660000|2022-06-09 19:41:00|1791.89|1786.49|1791.67|1786.27|1791.96|1786.56|1791.48|1786.08|29
1654803670000|2022-06-09 19:41:10|1791.62|1786.22|1791.56|1786.16|1791.62|1786.22|1791.48|1786.08|17
1654803680000|2022-06-09 19:41:20|1791.48|1786.08|1790.62|1785.22|1791.56|1786.16|1790.49|1785.09|30
1654803690000|2022-06-09 19:41:30|1790.53|1785.13|1790.71|1785.31|1790.72|1785.32|1790.53|1785.13|14
1654803700000|2022-06-09 19:41:40|1790.64|1785.24|1792.26|1786.86|1792.29|1786.89|1790.64|1785.24|31
1654803710000|2022-06-09 19:41:50|1792.16|1786.76|1792.31|1786.91|1792.31|1786.91|1791.98|1786.58|28
1654803720000|2022-06-09 19:42:00|1792.18|1786.78|1792.09|1786.69|1792.47|1787.07|1792.01|1786.61|30
1654803730000|2022-06-09 19:42:10|1792.08|1786.68|1792.24|1786.84|1792.57|1787.17|1792.08|1786.68|33
1654803740000|2022-06-09 19:42:20|1792.17|1786.77|1792.13|1786.73|1792.56|1787.16|1792.13|1786.73|33
1654803750000|2022-06-09 19:42:30|1792.22|1786.82|1792.75|1787.35|1792.75|1787.35|1792.22|1786.82|28
1654803760000|2022-06-09 19:42:40|1792.74|1787.34|1793.79|1788.39|1793.79|1788.39|1792.44|1787.04|26
1654803770000|2022-06-09 19:42:50|1793.73|1788.33|1793.83|1788.43|1793.96|1788.56|1793.71|1788.31|33
1654803780000|2022-06-09 19:43:00|1793.82|1788.42|1793.27|1787.87|1793.91|1788.51|1793.27|1787.87|34
1654803790000|2022-06-09 19:43:10|1793.22|1787.82|1792.43|1787.03|1793.28|1787.88|1792.43|1787.03|31
1654803800000|2022-06-09 19:43:20|1792.48|1787.08|1792.27|1786.87|1792.56|1787.16|1792.22|1786.82|23
1654803810000|2022-06-09 19:43:30|1792.19|1786.79|1792.1|1786.7|1792.25|1786.85|1792.02|1786.62|9
1654803820000|2022-06-09 19:43:40|1792.03|1786.63|1791.77|1786.37|1792.1|1786.7|1791.6|1786.2|20
1654803830000|2022-06-09 19:43:50|1791.74|1786.34|1791.6|1786.2|1791.74|1786.34|1791.44|1786.04|10
1654803840000|2022-06-09 19:44:00|1791.57|1786.17|1791.92|1786.52|1792.04|1786.64|1791.55|1786.15|33
1654803850000|2022-06-09 19:44:10|1791.81|1786.41|1791.82|1786.42|1791.97|1786.57|1791.62|1786.22|27
1654803860000|2022-06-09 19:44:20|1791.85|1786.45|1792.22|1786.82|1792.33|1786.93|1791.81|1786.41|28
1654803870000|2022-06-09 19:44:30|1792.29|1786.89|1792.03|1786.63|1792.89|1787.49|1791.91|1786.51|28
1654803880000|2022-06-09 19:44:40|1792.04|1786.64|1792.76|1787.36|1792.79|1787.39|1791.97|1786.57|25
1654803890000|2022-06-09 19:44:50|1792.77|1787.37|1793.27|1787.87|1793.37|1787.97|1792.76|1787.36|24
1654803900000|2022-06-09 19:45:00|1793.11|1787.71|1792.64|1787.24|1793.11|1787.71|1792.48|1787.08|33
1654803910000|2022-06-09 19:45:10|1792.66|1787.26|1793.12|1787.72|1793.18|1787.78|1792.46|1787.06|27
1654803920000|2022-06-09 19:45:20|1793.04|1787.64|1792.92|1787.52|1793.08|1787.68|1792.82|1787.42|29
1654803930000|2022-06-09 19:45:30|1792.88|1787.48|1793.05|1787.65|1793.45|1788.05|1792.8|1787.4|31
1654803940000|2022-06-09 19:45:40|1793.08|1787.68|1791.9|1786.5|1793.08|1787.68|1791.87|1786.47|30
1654803950000|2022-06-09 19:45:50|1791.81|1786.41|1791.53|1786.13|1792.31|1786.91|1791.46|1786.06|33
1654803960000|2022-06-09 19:46:00|1791.58|1786.18|1791.01|1785.61|1791.64|1786.24|1791.01|1785.61|22
1654803970000|2022-06-09 19:46:10|1791.23|1785.83|1791.7|1786.3|1791.84|1786.44|1791.18|1785.78|25
1654803980000|2022-06-09 19:46:20|1791.72|1786.32|1790.79|1785.39|1791.81|1786.41|1790.79|1785.39|31
1654803990000|2022-06-09 19:46:30|1790.81|1785.41|1791.31|1785.91|1791.42|1786.02|1790.77|1785.37|33
1654804000000|2022-06-09 19:46:40|1791.3|1785.9|1791.1|1785.7|1791.64|1786.24|1790.93|1785.53|29
1654804010000|2022-06-09 19:46:50|1791.09|1785.69|1791.3|1785.9|1791.34|1785.94|1790.96|1785.56|25
1654804020000|2022-06-09 19:47:00|1790.98|1785.58|1791.08|1785.68|1791.3|1785.9|1790.98|1785.58|22
1654804030000|2022-06-09 19:47:10|1791.11|1785.71|1791|1785.6|1791.13|1785.73|1790.88|1785.48|26
1654804040000|2022-06-09 19:47:20|1791.1|1785.7|1791.07|1785.67|1791.11|1785.71|1790.86|1785.46|29
1654804050000|2022-06-09 19:47:30|1791.09|1785.69|1790.9|1785.5|1791.13|1785.73|1790.86|1785.46|26
1654804060000|2022-06-09 19:47:40|1791.04|1785.64|1790.82|1785.42|1791.36|1785.96|1790.7|1785.3|22
1654804070000|2022-06-09 19:47:50|1790.78|1785.38|1791.23|1785.83|1791.23|1785.83|1790.61|1785.21|26
1654804090000|2022-06-09 19:48:10|1790.84|1785.44|1791.23|1785.83|1791.23|1785.83|1790.84|1785.44|4
1654804100000|2022-06-09 19:48:20|1790.8|1785.4|1790.63|1785.23|1791.23|1785.83|1790.41|1785.01|17
1654804110000|2022-06-09 19:48:30|1790.55|1785.15|1790.55|1785.15|1790.61|1785.21|1790.42|1785.02|13
1654804120000|2022-06-09 19:48:40|1790.56|1785.16|1790.59|1785.19|1790.66|1785.26|1790.37|1784.97|20
1654804130000|2022-06-09 19:48:50|1790.62|1785.22|1790.63|1785.23|1790.63|1785.23|1790.25|1784.85|21
1654804140000|2022-06-09 19:49:00|1790.69|1785.29|1789.69|1784.29|1790.69|1785.29|1789.69|1784.29|23
1654804150000|2022-06-09 19:49:10|1790.11|1784.71|1789.93|1784.53|1790.11|1784.71|1789.74|1784.34|11
1654804160000|2022-06-09 19:49:20|1789.9|1784.5|1790.11|1784.71|1790.11|1784.71|1789.88|1784.48|8
1654804170000|2022-06-09 19:49:30|1790.19|1784.79|1789.92|1784.52|1790.3|1784.9|1789.89|1784.49|18
1654804180000|2022-06-09 19:49:40|1789.93|1784.53|1790.43|1785.03|1790.74|1785.34|1789.86|1784.46|30
1654804190000|2022-06-09 19:49:50|1790.44|1785.04|1789.98|1784.58|1790.77|1785.37|1789.98|1784.58|24
1654804200000|2022-06-09 19:50:00|1790.15|1784.75|1790.54|1785.14|1790.54|1785.14|1789.57|1784.17|36
1654804210000|2022-06-09 19:50:10|1790.47|1785.07|1790.08|1784.68|1790.47|1785.07|1789.92|1784.52|33
1654804220000|2022-06-09 19:50:20|1790.18|1784.78|1790.36|1784.96|1790.81|1785.41|1790.16|1784.76|34
1654804230000|2022-06-09 19:50:30|1790.41|1785.01|1791.1|1785.7|1791.28|1785.88|1790.41|1785.01|34
1654804240000|2022-06-09 19:50:40|1791.11|1785.71|1790.92|1785.52|1791.22|1785.82|1790.89|1785.49|23
1654804250000|2022-06-09 19:50:50|1790.93|1785.53|1791.17|1785.77|1791.2|1785.8|1790.93|1785.53|33
1654804260000|2022-06-09 19:51:00|1791.18|1785.78|1791.48|1786.08|1791.7|1786.3|1791.18|1785.78|36
1654804270000|2022-06-09 19:51:10|1791.51|1786.11|1791.44|1786.04|1791.51|1786.11|1790.97|1785.57|32
1654804280000|2022-06-09 19:51:20|1791.46|1786.06|1790.73|1785.33|1791.7|1786.3|1790.72|1785.32|34
1654804290000|2022-06-09 19:51:30|1790.53|1785.13|1790.14|1784.74|1790.61|1785.21|1789.82|1784.42|26
1654804300000|2022-06-09 19:51:40|1790.11|1784.71|1790.07|1784.67|1790.18|1784.78|1789.77|1784.37|27
1654804310000|2022-06-09 19:51:50|1789.77|1784.37|1790.14|1784.74|1790.39|1784.99|1789.77|1784.37|34
1654804320000|2022-06-09 19:52:00|1789.98|1784.58|1790.57|1785.17|1790.61|1785.21|1789.98|1784.58|32
1654804330000|2022-06-09 19:52:10|1790.61|1785.21|1791.16|1785.76|1791.41|1786.01|1790.61|1785.21|35
1654804340000|2022-06-09 19:52:20|1791.13|1785.73|1791.32|1785.92|1791.4|1786|1790.98|1785.58|35
1654804350000|2022-06-09 19:52:30|1791.34|1785.94|1791.44|1786.04|1791.67|1786.27|1791.27|1785.87|33
1654804360000|2022-06-09 19:52:40|1791.49|1786.09|1791.64|1786.24|1791.75|1786.35|1791.28|1785.88|30
1654804370000|2022-06-09 19:52:50|1791.66|1786.26|1792.19|1786.79|1792.42|1787.02|1791.61|1786.21|32
1654804380000|2022-06-09 19:53:00|1792.13|1786.73|1792.11|1786.71|1792.35|1786.95|1792.02|1786.62|30
1654804390000|2022-06-09 19:53:10|1792.1|1786.7|1792.15|1786.75|1792.18|1786.78|1792.03|1786.63|30
1654804400000|2022-06-09 19:53:20|1792.13|1786.73|1791.58|1786.18|1792.16|1786.76|1791.44|1786.04|30
1654804410000|2022-06-09 19:53:30|1791.53|1786.13|1791.56|1786.16|1791.58|1786.18|1791.36|1785.96|30
1654804420000|2022-06-09 19:53:40|1791.57|1786.17|1791.46|1786.06|1791.7|1786.3|1791.32|1785.92|22
1654804430000|2022-06-09 19:53:50|1791.45|1786.05|1791.48|1786.08|1791.67|1786.27|1791.26|1785.86|25
1654804440000|2022-06-09 19:54:00|1791.44|1786.04|1791.72|1786.32|1791.84|1786.44|1791.3|1785.9|32
1654804450000|2022-06-09 19:54:10|1791.73|1786.33|1791.75|1786.35|1791.88|1786.48|1791.68|1786.28|24
1654804460000|2022-06-09 19:54:20|1791.76|1786.36|1792.46|1787.06|1792.5|1787.1|1791.75|1786.35|32
1654804470000|2022-06-09 19:54:30|1792.51|1787.11|1792.49|1787.09|1792.57|1787.17|1792.23|1786.83|29
1654804480000|2022-06-09 19:54:40|1792.39|1786.99|1791.95|1786.55|1792.39|1786.99|1791.86|1786.46|32
1654804490000|2022-06-09 19:54:50|1792.05|1786.65|1792.32|1786.92|1792.37|1786.97|1791.79|1786.39|35
1654804500000|2022-06-09 19:55:00|1792.52|1787.12|1792.71|1787.31|1793.01|1787.61|1792.45|1787.05|36
1654804510000|2022-06-09 19:55:10|1792.69|1787.29|1792.8|1787.4|1792.87|1787.47|1792.69|1787.29|35
1654804520000|2022-06-09 19:55:20|1792.79|1787.39|1792.14|1786.74|1792.79|1787.39|1792.13|1786.73|30
1654804530000|2022-06-09 19:55:30|1792.03|1786.63|1791.97|1786.57|1792.03|1786.63|1791.58|1786.18|27
1654804540000|2022-06-09 19:55:40|1791.98|1786.58|1791.92|1786.52|1792.01|1786.61|1791.8|1786.4|30
1654804550000|2022-06-09 19:55:50|1791.9|1786.5|1792.09|1786.69|1792.29|1786.89|1791.84|1786.44|33
1654804560000|2022-06-09 19:56:00|1792.08|1786.68|1791.37|1785.97|1792.14|1786.74|1791.37|1785.97|34
1654804570000|2022-06-09 19:56:10|1791.32|1785.92|1791.07|1785.67|1791.54|1786.14|1790.89|1785.49|27
1654804580000|2022-06-09 19:56:20|1791.09|1785.69|1790.57|1785.17|1791.09|1785.69|1790.36|1784.96|26
1654804590000|2022-06-09 19:56:30|1790.48|1785.08|1790.19|1784.79|1790.98|1785.58|1790.12|1784.72|29
1654804600000|2022-06-09 19:56:40|1790.14|1784.74|1790.03|1784.63|1790.36|1784.96|1790.03|1784.63|24
1654804610000|2022-06-09 19:56:50|1789.93|1784.53|1789.86|1784.46|1790.08|1784.68|1789.8|1784.4|23
1654804620000|2022-06-09 19:57:00|1789.83|1784.43|1790.06|1784.66|1790.13|1784.73|1789.82|1784.42|25
1654804630000|2022-06-09 19:57:10|1790.04|1784.64|1789.46|1784.06|1790.16|1784.76|1789.44|1784.04|24
1654804640000|2022-06-09 19:57:20|1789.49|1784.09|1789.67|1784.27|1789.78|1784.38|1789.37|1783.97|35
1654804650000|2022-06-09 19:57:30|1789.68|1784.28|1789.66|1784.26|1789.73|1784.33|1789.58|1784.18|28
1654804660000|2022-06-09 19:57:40|1789.69|1784.29|1789.62|1784.22|1789.79|1784.39|1789.61|1784.21|25
1654804670000|2022-06-09 19:57:50|1789.65|1784.25|1789.95|1784.55|1789.95|1784.55|1789.62|1784.22|27
1654804680000|2022-06-09 19:58:00|1790.08|1784.68|1789.61|1784.21|1790.19|1784.79|1789.57|1784.17|36
1654804690000|2022-06-09 19:58:10|1789.63|1784.23|1789.44|1784.04|1789.75|1784.35|1789.39|1783.99|30
1654804700000|2022-06-09 19:58:20|1789.42|1784.02|1788.81|1783.41|1789.48|1784.08|1788.81|1783.41|29
1654804710000|2022-06-09 19:58:30|1788.77|1783.37|1786.76|1781.36|1788.81|1783.41|1786.76|1781.36|35
1654804720000|2022-06-09 19:58:40|1786.69|1781.29|1784.57|1779.17|1786.89|1781.49|1784.55|1779.15|34
1654804730000|2022-06-09 19:58:50|1784.59|1779.19|1786.08|1780.68|1786.24|1780.84|1784.56|1779.16|38
1654804740000|2022-06-09 19:59:00|1786.1|1780.7|1785.14|1779.74|1786.1|1780.7|1785.1|1779.7|34
1654804750000|2022-06-09 19:59:10|1785.2|1779.8|1784.6|1779.2|1785.25|1779.85|1784.54|1779.14|36
1654804760000|2022-06-09 19:59:20|1784.57|1779.17|1784.57|1779.17|1784.8|1779.4|1784.1|1778.7|26
1654804770000|2022-06-09 19:59:30|1784.53|1779.13|1784.56|1779.16|1784.73|1779.33|1784.12|1778.72|35
1654804780000|2022-06-09 19:59:40|1784.49|1779.09|1783.79|1778.39|1784.73|1779.33|1783.79|1778.39|29
1654804790000|2022-06-09 19:59:50|1783.74|1778.34|1784.26|1778.86|1784.32|1778.92|1783.05|1777.65|39
1654804800000|2022-06-09 20:00:00|1784.29|1778.89|1782.96|1777.56|1784.52|1779.12|1782.87|1777.47|39
1654804810000|2022-06-09 20:00:10|1782.88|1777.48|1783.43|1778.03|1784.04|1778.64|1782.88|1777.48|39
1654804820000|2022-06-09 20:00:20|1783.21|1777.81|1784.06|1778.66|1784.32|1778.92|1783.21|1777.81|37
1654804830000|2022-06-09 20:00:30|1784|1778.6|1783|1777.6|1784.18|1778.78|1783|1777.6|33
1654804840000|2022-06-09 20:00:40|1782.82|1777.42|1782.67|1777.27|1782.85|1777.45|1782.43|1777.03|34
1654804850000|2022-06-09 20:00:50|1782.7|1777.3|1782.62|1777.22|1783.55|1778.15|1782.52|1777.12|38
1654804860000|2022-06-09 20:01:00|1782.57|1777.17|1782.31|1776.91|1782.75|1777.35|1782.21|1776.81|36
1654804870000|2022-06-09 20:01:10|1782.21|1776.81|1782.17|1776.77|1782.36|1776.96|1782.13|1776.73|29
1654804880000|2022-06-09 20:01:20|1782.18|1776.78|1783.52|1778.12|1784.17|1778.77|1782.18|1776.78|36
1654804890000|2022-06-09 20:01:30|1783.72|1778.32|1782.53|1777.13|1784.05|1778.65|1782.41|1777.01|38
1654804900000|2022-06-09 20:01:40|1782.49|1777.09|1782.35|1776.95|1782.89|1777.49|1782.24|1776.84|36
1654804910000|2022-06-09 20:01:50|1782.29|1776.89|1782.99|1777.59|1783.07|1777.67|1782.24|1776.84|34
1654804920000|2022-06-09 20:02:00|1782.93|1777.53|1783.76|1778.36|1783.76|1778.36|1782.76|1777.36|34
1654804930000|2022-06-09 20:02:10|1783.99|1778.59|1784.89|1779.49|1785.15|1779.75|1783.64|1778.24|36
1654804940000|2022-06-09 20:02:20|1784.88|1779.48|1785.96|1780.56|1785.96|1780.56|1784.8|1779.4|37
1654804950000|2022-06-09 20:02:30|1785.73|1780.33|1788.92|1783.52|1789.12|1783.72|1785.68|1780.28|37
1654804960000|2022-06-09 20:02:40|1788.99|1783.59|1787.86|1782.46|1789.75|1784.35|1787.86|1782.46|39
1654804970000|2022-06-09 20:02:50|1787.82|1782.42|1787.16|1781.76|1788.12|1782.72|1787.16|1781.76|39
1654804980000|2022-06-09 20:03:00|1787.1|1781.7|1786.86|1781.46|1787.3|1781.9|1786.4|1781|37
1654804990000|2022-06-09 20:03:10|1786.85|1781.45|1787.31|1781.91|1787.75|1782.35|1786.85|1781.45|36
1654805000000|2022-06-09 20:03:20|1787.58|1782.18|1788.23|1782.83|1788.38|1782.98|1787.38|1781.98|35
1654805010000|2022-06-09 20:03:30|1788.41|1783.01|1789.28|1783.88|1789.28|1783.88|1788.23|1782.83|33
1654805020000|2022-06-09 20:03:40|1789.36|1783.96|1790.54|1785.14|1790.76|1785.36|1789.36|1783.96|21
1654805030000|2022-06-09 20:03:50|1790.37|1784.97|1789.15|1783.75|1790.37|1784.97|1789.13|1783.73|37
1654805040000|2022-06-09 20:04:00|1789.2|1783.8|1790.51|1785.11|1790.77|1785.37|1788.96|1783.56|30
1654805050000|2022-06-09 20:04:10|1790.57|1785.17|1789.48|1784.08|1790.78|1785.38|1789.48|1784.08|35
1654805060000|2022-06-09 20:04:20|1789.57|1784.17|1790.56|1785.16|1790.56|1785.16|1789.46|1784.06|36
1654805070000|2022-06-09 20:04:30|1790.61|1785.21|1790.74|1785.34|1790.87|1785.47|1790.57|1785.17|36
1654805080000|2022-06-09 20:04:40|1790.84|1785.44|1790.37|1784.97|1790.86|1785.46|1790.37|1784.97|32
1654805090000|2022-06-09 20:04:50|1790.44|1785.04|1790.49|1785.09|1790.64|1785.24|1790.35|1784.95|32
1654805100000|2022-06-09 20:05:00|1790.45|1785.05|1790.8|1785.4|1790.9|1785.5|1790.3|1784.9|38
1654805110000|2022-06-09 20:05:10|1790.82|1785.42|1790.36|1784.96|1790.82|1785.42|1790.29|1784.89|28
1654805120000|2022-06-09 20:05:20|1790.35|1784.95|1790.45|1785.05|1790.51|1785.11|1790.31|1784.91|32
1654805130000|2022-06-09 20:05:30|1790.43|1785.03|1789.1|1783.7|1790.47|1785.07|1789.1|1783.7|35
1654805140000|2022-06-09 20:05:40|1789.16|1783.76|1787.93|1782.53|1789.16|1783.76|1787.56|1782.16|37
1654805150000|2022-06-09 20:05:50|1787.8|1782.4|1786.51|1781.11|1787.8|1782.4|1786.27|1780.87|38
1654805160000|2022-06-09 20:06:00|1786.71|1781.31|1786.1|1780.7|1786.73|1781.33|1786.1|1780.7|38
1654805170000|2022-06-09 20:06:10|1786.02|1780.62|1786.24|1780.84|1786.42|1781.02|1785.8|1780.4|33
1654805180000|2022-06-09 20:06:20|1786.26|1780.86|1785.41|1780.01|1786.47|1781.07|1785.41|1780.01|36
1654805190000|2022-06-09 20:06:30|1785.47|1780.07|1784.66|1779.26|1785.49|1780.09|1784.59|1779.19|36
1654805200000|2022-06-09 20:06:40|1784.67|1779.27|1784.17|1778.77|1784.7|1779.3|1783.77|1778.37|37
1654805210000|2022-06-09 20:06:50|1784.21|1778.81|1783.72|1778.32|1784.23|1778.83|1783.64|1778.24|35
1654805220000|2022-06-09 20:07:00|1783.67|1778.27|1783.88|1778.48|1783.92|1778.52|1783.67|1778.27|36
1654805230000|2022-06-09 20:07:10|1783.9|1778.5|1783.71|1778.31|1783.9|1778.5|1783.71|1778.31|19
1654805240000|2022-06-09 20:07:20|1783.75|1778.35|1784.32|1778.92|1784.32|1778.92|1783.71|1778.31|34
1654805250000|2022-06-09 20:07:30|1784.37|1778.97|1785.16|1779.76|1785.38|1779.98|1784.37|1778.97|36
1654805260000|2022-06-09 20:07:40|1785.18|1779.78|1784.51|1779.11|1785.58|1780.18|1784.51|1779.11|36
1654805270000|2022-06-09 20:07:50|1784.45|1779.05|1786.16|1780.76|1786.16|1780.76|1784.45|1779.05|37
1654805280000|2022-06-09 20:08:00|1786.14|1780.74|1786.01|1780.61|1786.39|1780.99|1785.52|1780.12|33
1654805290000|2022-06-09 20:08:10|1786.12|1780.72|1785.3|1779.9|1786.16|1780.76|1785.05|1779.65|33
1654805300000|2022-06-09 20:08:20|1785.26|1779.86|1785.34|1779.94|1785.78|1780.38|1785.16|1779.76|28
1654805310000|2022-06-09 20:08:30|1785.35|1779.95|1786.37|1780.97|1786.37|1780.97|1785.15|1779.75|31
1654805320000|2022-06-09 20:08:40|1786.38|1780.98|1786.71|1781.31|1786.86|1781.46|1786.36|1780.96|36
1654805330000|2022-06-09 20:08:50|1786.76|1781.36|1786.45|1781.05|1786.86|1781.46|1786.45|1781.05|28
1654805340000|2022-06-09 20:09:00|1786.41|1781.01|1786.14|1780.74|1786.45|1781.05|1785.52|1780.12|35
1654805350000|2022-06-09 20:09:10|1786.13|1780.73|1785.16|1779.76|1786.14|1780.74|1785.11|1779.71|40
1654805360000|2022-06-09 20:09:20|1785.26|1779.86|1786.78|1781.38|1787|1781.6|1785.26|1779.86|35
1654805370000|2022-06-09 20:09:30|1786.77|1781.37|1786.62|1781.22|1786.95|1781.55|1786.39|1780.99|35
1654805380000|2022-06-09 20:09:40|1786.65|1781.25|1786.59|1781.19|1786.75|1781.35|1786.3|1780.9|31
1654805390000|2022-06-09 20:09:50|1786.55|1781.15|1786.73|1781.33|1787.14|1781.74|1786.5|1781.1|34
1654805400000|2022-06-09 20:10:00|1786.76|1781.36|1787.76|1782.36|1787.76|1782.36|1786.59|1781.19|38
1654805410000|2022-06-09 20:10:10|1787.72|1782.32|1788.39|1782.99|1788.55|1783.15|1787.32|1781.92|36
1654805420000|2022-06-09 20:10:20|1788.41|1783.01|1788.74|1783.34|1788.99|1783.59|1788|1782.6|35
1654805430000|2022-06-09 20:10:30|1788.76|1783.36|1788.22|1782.82|1788.96|1783.56|1788.15|1782.75|37
1654805440000|2022-06-09 20:10:40|1788.24|1782.84|1788.34|1782.94|1788.34|1782.94|1787.83|1782.43|38
1654805450000|2022-06-09 20:10:50|1788.48|1783.08|1788.37|1782.97|1788.59|1783.19|1788.25|1782.85|36
1654805460000|2022-06-09 20:11:00|1788.38|1782.98|1788.29|1782.89|1788.84|1783.44|1788.18|1782.78|36
1654805470000|2022-06-09 20:11:10|1788.27|1782.87|1789.57|1784.17|1789.62|1784.22|1788.26|1782.86|30
1654805480000|2022-06-09 20:11:20|1789.56|1784.16|1789.73|1784.33|1790.23|1784.83|1789.45|1784.05|26
1654805490000|2022-06-09 20:11:30|1789.83|1784.43|1791.14|1785.74|1791.14|1785.74|1789.83|1784.43|27
1654805500000|2022-06-09 20:11:40|1791.1|1785.7|1791.5|1786.1|1791.52|1786.12|1791.1|1785.7|24
1654805510000|2022-06-09 20:11:50|1791.52|1786.12|1791.52|1786.12|1791.52|1786.12|1791.41|1786.01|21
1654805520000|2022-06-09 20:12:00|1791.5|1786.1|1793.35|1787.95|1793.36|1787.96|1791.41|1786.01|25
1654805530000|2022-06-09 20:12:10|1793.57|1788.17|1794.29|1788.89|1794.37|1788.97|1793.15|1787.75|40
1654805540000|2022-06-09 20:12:20|1794.33|1788.93|1794.45|1789.05|1794.63|1789.23|1793.92|1788.52|38
1654805550000|2022-06-09 20:12:30|1794.46|1789.06|1794.05|1788.65|1794.67|1789.27|1794.05|1788.65|35
1654805560000|2022-06-09 20:12:40|1794.07|1788.67|1793.59|1788.19|1794.14|1788.74|1793.59|1788.19|35
1654805570000|2022-06-09 20:12:50|1793.63|1788.23|1794.81|1789.41|1794.81|1789.41|1793.61|1788.21|35
1654805580000|2022-06-09 20:13:00|1794.66|1789.26|1795.08|1789.68|1795.13|1789.73|1794.61|1789.21|34
1654805590000|2022-06-09 20:13:10|1794.98|1789.58|1793.19|1787.79|1795.17|1789.77|1793.14|1787.74|37
1654805600000|2022-06-09 20:13:20|1793.27|1787.87|1794.43|1789.03|1794.84|1789.44|1793.27|1787.87|38
1654805610000|2022-06-09 20:13:30|1794.42|1789.02|1794.76|1789.36|1794.76|1789.36|1794.34|1788.94|33
1654805620000|2022-06-09 20:13:40|1794.73|1789.33|1794.89|1789.49|1795.05|1789.65|1794.64|1789.24|32
1654805630000|2022-06-09 20:13:50|1794.86|1789.46|1795.09|1789.69|1795.13|1789.73|1794.86|1789.46|30
1654805640000|2022-06-09 20:14:00|1795.11|1789.71|1793.95|1788.55|1795.11|1789.71|1793.95|1788.55|38
1654805650000|2022-06-09 20:14:10|1793.93|1788.53|1793.01|1787.61|1793.98|1788.58|1792.9|1787.5|38
1654805660000|2022-06-09 20:14:20|1793|1787.6|1792.4|1787|1793.01|1787.61|1792.18|1786.78|38
1654805670000|2022-06-09 20:14:30|1792.41|1787.01|1792.18|1786.78|1792.44|1787.04|1792.17|1786.77|29
1654805680000|2022-06-09 20:14:40|1792.21|1786.81|1792.38|1786.98|1792.76|1787.36|1792.21|1786.81|28
1654805690000|2022-06-09 20:14:50|1792.39|1786.99|1793.04|1787.64|1793.08|1787.68|1792.39|1786.99|28
1654805700000|2022-06-09 20:15:00|1792.96|1787.56|1794.58|1789.18|1794.8|1789.4|1792.96|1787.56|33
1654805710000|2022-06-09 20:15:10|1794.5|1789.1|1794.15|1788.75|1794.86|1789.46|1793.99|1788.59|33
1654805720000|2022-06-09 20:15:20|1794.03|1788.63|1793.37|1787.97|1794.03|1788.63|1792.84|1787.44|36
1654805730000|2022-06-09 20:15:30|1793.38|1787.98|1793.04|1787.64|1793.38|1787.98|1792.91|1787.51|32
1654805740000|2022-06-09 20:15:40|1793.01|1787.61|1793.16|1787.76|1793.25|1787.85|1792.94|1787.54|33
1654805750000|2022-06-09 20:15:50|1793.24|1787.84|1792.97|1787.57|1793.27|1787.87|1792.8|1787.4|34
1654805760000|2022-06-09 20:16:00|1792.95|1787.55|1792.14|1786.74|1793.25|1787.85|1792.11|1786.71|35
1654805770000|2022-06-09 20:16:10|1792.07|1786.67|1791.94|1786.54|1792.16|1786.76|1791.92|1786.52|29
1654805780000|2022-06-09 20:16:20|1791.98|1786.58|1791.95|1786.55|1792.09|1786.69|1791.88|1786.48|26
1654805790000|2022-06-09 20:16:30|1791.97|1786.57|1791.06|1785.66|1791.99|1786.59|1791.06|1785.66|33
1654805800000|2022-06-09 20:16:40|1791.03|1785.63|1790.89|1785.49|1791.09|1785.69|1790.72|1785.32|33
1654805810000|2022-06-09 20:16:50|1790.87|1785.47|1791.38|1785.98|1791.58|1786.18|1790.81|1785.41|36
1654805820000|2022-06-09 20:17:00|1791.31|1785.91|1792.56|1787.16|1792.74|1787.34|1790.66|1785.26|38
1654805830000|2022-06-09 20:17:10|1792.53|1787.13|1792.52|1787.12|1792.77|1787.37|1791.93|1786.53|35
1654805840000|2022-06-09 20:17:20|1792.49|1787.09|1792.11|1786.71|1792.49|1787.09|1791.98|1786.58|34
1654805850000|2022-06-09 20:17:30|1792.13|1786.73|1791.57|1786.17|1792.13|1786.73|1791.4|1786|29
1654805860000|2022-06-09 20:17:40|1791.55|1786.15|1791.62|1786.22|1791.84|1786.44|1791.55|1786.15|23
1654805870000|2022-06-09 20:17:50|1791.63|1786.23|1791.54|1786.14|1791.79|1786.39|1791.54|1786.14|32
1654805880000|2022-06-09 20:18:00|1791.41|1786.01|1791.36|1785.96|1791.41|1786.01|1790.78|1785.38|34
1654805890000|2022-06-09 20:18:10|1791.35|1785.95|1792.46|1787.06|1792.47|1787.07|1791|1785.6|36
1654805900000|2022-06-09 20:18:20|1792.71|1787.31|1792.54|1787.14|1792.96|1787.56|1792.54|1787.14|30
1654805910000|2022-06-09 20:18:30|1792.45|1787.05|1792.93|1787.53|1793.13|1787.73|1792.45|1787.05|29
1654805920000|2022-06-09 20:18:40|1792.92|1787.52|1792.32|1786.92|1793.05|1787.65|1792.32|1786.92|34
1654805930000|2022-06-09 20:18:50|1792.22|1786.82|1792.69|1787.29|1792.69|1787.29|1791.55|1786.15|38
1654805940000|2022-06-09 20:19:00|1792.8|1787.4|1793.43|1788.03|1793.45|1788.05|1792.75|1787.35|29
1654805950000|2022-06-09 20:19:10|1793.58|1788.18|1793.69|1788.29|1793.76|1788.36|1793.44|1788.04|28
1654805960000|2022-06-09 20:19:20|1793.72|1788.32|1794.07|1788.67|1794.3|1788.9|1793.72|1788.32|28
1654805970000|2022-06-09 20:19:30|1794.15|1788.75|1794.27|1788.87|1794.5|1789.1|1794.12|1788.72|34
1654805980000|2022-06-09 20:19:40|1794.15|1788.75|1794.97|1789.57|1795.02|1789.62|1794.14|1788.74|30
1654805990000|2022-06-09 20:19:50|1795|1789.6|1794.87|1789.47|1795|1789.6|1794.62|1789.22|30
1654806000000|2022-06-09 20:20:00|1794.95|1789.55|1795.25|1789.85|1795.42|1790.02|1794.57|1789.17|35
1654806010000|2022-06-09 20:20:10|1795.35|1789.95|1795.09|1789.69|1795.37|1789.97|1794.9|1789.5|32
1654806020000|2022-06-09 20:20:20|1795.08|1789.68|1794.03|1788.63|1795.09|1789.69|1793.94|1788.54|36
1654806030000|2022-06-09 20:20:30|1794.04|1788.64|1794.16|1788.76|1794.19|1788.79|1794.04|1788.64|23
1654806040000|2022-06-09 20:20:40|1794.09|1788.69|1793.95|1788.55|1794.09|1788.69|1793.92|1788.52|22
1654806050000|2022-06-09 20:20:50|1793.94|1788.54|1793.82|1788.42|1794.06|1788.66|1793.74|1788.34|22
1654806060000|2022-06-09 20:21:00|1793.83|1788.43|1793.91|1788.51|1793.96|1788.56|1793.83|1788.43|23
1654806070000|2022-06-09 20:21:10|1793.87|1788.47|1793.13|1787.73|1794.09|1788.69|1793|1787.6|36
1654806080000|2022-06-09 20:21:20|1793.11|1787.71|1793.01|1787.61|1793.15|1787.75|1792.88|1787.48|31
1654806090000|2022-06-09 20:21:30|1793.03|1787.63|1791.77|1786.37|1793.03|1787.63|1791.61|1786.21|32
1654806100000|2022-06-09 20:21:40|1791.9|1786.5|1792.55|1787.15|1792.7|1787.3|1791.9|1786.5|29
1654806110000|2022-06-09 20:21:50|1792.67|1787.27|1792.68|1787.28|1792.69|1787.29|1792.41|1787.01|27
1654806120000|2022-06-09 20:22:00|1792.66|1787.26|1792.62|1787.22|1792.68|1787.28|1792.47|1787.07|27
1654806130000|2022-06-09 20:22:10|1792.63|1787.23|1792.54|1787.14|1792.63|1787.23|1792.06|1786.66|34
1654806140000|2022-06-09 20:22:20|1792.58|1787.18|1793.7|1788.3|1793.71|1788.31|1792.27|1786.87|38
1654806150000|2022-06-09 20:22:30|1793.67|1788.27|1794.28|1788.88|1794.29|1788.89|1793.57|1788.17|37
1654806160000|2022-06-09 20:22:40|1794.2|1788.8|1793.79|1788.39|1794.2|1788.8|1793.63|1788.23|26
1654806170000|2022-06-09 20:22:50|1793.81|1788.41|1793.81|1788.41|1793.9|1788.5|1793.73|1788.33|20
1654806180000|2022-06-09 20:23:00|1793.82|1788.42|1794.78|1789.38|1794.78|1789.38|1793.73|1788.33|32
1654806190000|2022-06-09 20:23:10|1794.89|1789.49|1794.23|1788.83|1794.9|1789.5|1794.23|1788.83|23
1654806200000|2022-06-09 20:23:20|1794.09|1788.69|1793.83|1788.43|1794.09|1788.69|1793.68|1788.28|26
1654806210000|2022-06-09 20:23:30|1793.73|1788.33|1793.72|1788.32|1793.75|1788.35|1793.41|1788.01|24
1654806220000|2022-06-09 20:23:40|1793.69|1788.29|1793.68|1788.28|1793.74|1788.34|1793.67|1788.27|21
1654806230000|2022-06-09 20:23:50|1793.67|1788.27|1793.51|1788.11|1793.69|1788.29|1793.49|1788.09|19
1654806240000|2022-06-09 20:24:00|1793.49|1788.09|1793.32|1787.92|1793.56|1788.16|1793.32|1787.92|21
1654806250000|2022-06-09 20:24:10|1793.37|1787.97|1793.03|1787.63|1793.44|1788.04|1793.03|1787.63|28
1654806260000|2022-06-09 20:24:20|1793.04|1787.64|1793.64|1788.24|1793.92|1788.52|1793.04|1787.64|33
1654806270000|2022-06-09 20:24:30|1793.63|1788.23|1793.69|1788.29|1793.74|1788.34|1793.59|1788.19|31
1654806280000|2022-06-09 20:24:40|1793.72|1788.32|1792.91|1787.51|1793.72|1788.32|1792.91|1787.51|28
1654806290000|2022-06-09 20:24:50|1792.96|1787.56|1792.23|1786.83|1793.09|1787.69|1792.23|1786.83|35
1654806300000|2022-06-09 20:25:00|1792.22|1786.82|1792.23|1786.83|1792.59|1787.19|1792.14|1786.74|34
1654806310000|2022-06-09 20:25:10|1792.43|1787.03|1792.31|1786.91|1792.44|1787.04|1792.08|1786.68|33
1654806320000|2022-06-09 20:25:20|1792.25|1786.85|1792.2|1786.8|1792.25|1786.85|1792.06|1786.66|18
1654806330000|2022-06-09 20:25:30|1792.21|1786.81|1791.81|1786.41|1792.21|1786.81|1791.21|1785.81|28
1654806340000|2022-06-09 20:25:40|1791.79|1786.39|1792.13|1786.73|1792.13|1786.73|1791.75|1786.35|20
1654806350000|2022-06-09 20:25:50|1792.1|1786.7|1792.29|1786.89|1792.41|1787.01|1792.1|1786.7|30
1654806360000|2022-06-09 20:26:00|1792.33|1786.93|1791.98|1786.58|1792.39|1786.99|1791.84|1786.44|27
1654806370000|2022-06-09 20:26:10|1791.99|1786.59|1792.43|1787.03|1792.56|1787.16|1791.95|1786.55|18
1654806380000|2022-06-09 20:26:20|1792.45|1787.05|1792.19|1786.79|1792.47|1787.07|1791.98|1786.58|23
1654806390000|2022-06-09 20:26:30|1792.24|1786.84|1791.72|1786.32|1792.29|1786.89|1791.71|1786.31|24
1654806400000|2022-06-09 20:26:40|1791.76|1786.36|1792.25|1786.85|1792.34|1786.94|1791.76|1786.36|24
1654806410000|2022-06-09 20:26:50|1792.37|1786.97|1792.91|1787.51|1793.05|1787.65|1792.28|1786.88|33
1654806420000|2022-06-09 20:27:00|1792.9|1787.5|1792.39|1786.99|1793.06|1787.66|1792.33|1786.93|28
1654806430000|2022-06-09 20:27:10|1792.41|1787.01|1793.39|1787.99|1793.42|1788.02|1792.36|1786.96|28
1654806440000|2022-06-09 20:27:20|1793.33|1787.93|1793.42|1788.02|1793.54|1788.14|1793.25|1787.85|32
1654806450000|2022-06-09 20:27:30|1793.41|1788.01|1793.24|1787.84|1793.54|1788.14|1793.24|1787.84|24
1654806460000|2022-06-09 20:27:40|1793.14|1787.74|1792.82|1787.42|1793.14|1787.74|1792.66|1787.26|30
1654806470000|2022-06-09 20:27:50|1792.71|1787.31|1792.82|1787.42|1792.95|1787.55|1792.71|1787.31|25
1654806480000|2022-06-09 20:28:00|1792.83|1787.43|1793.1|1787.7|1793.24|1787.84|1792.83|1787.43|30
1654806490000|2022-06-09 20:28:10|1793.11|1787.71|1793.35|1787.95|1793.38|1787.98|1793.11|1787.71|31
1654806500000|2022-06-09 20:28:20|1793.34|1787.94|1792.85|1787.45|1793.34|1787.94|1792.84|1787.44|24
1654806510000|2022-06-09 20:28:30|1792.87|1787.47|1792.84|1787.44|1792.91|1787.51|1792.81|1787.41|25
1654806520000|2022-06-09 20:28:40|1792.85|1787.45|1792.9|1787.5|1793.08|1787.68|1792.85|1787.45|18
1654806530000|2022-06-09 20:28:50|1792.99|1787.59|1792.93|1787.53|1792.99|1787.59|1792.9|1787.5|23
1654806540000|2022-06-09 20:29:00|1792.94|1787.54|1793.52|1788.12|1793.54|1788.14|1792.94|1787.54|26
1654806550000|2022-06-09 20:29:10|1793.42|1788.02|1792.86|1787.46|1793.51|1788.11|1792.63|1787.23|34
1654806560000|2022-06-09 20:29:20|1792.87|1787.47|1793|1787.6|1793.12|1787.72|1792.87|1787.47|27
1654806570000|2022-06-09 20:29:30|1793.01|1787.61|1793.58|1788.18|1793.58|1788.18|1792.99|1787.59|23
1654806580000|2022-06-09 20:29:40|1793.59|1788.19|1793.53|1788.13|1793.62|1788.22|1793.39|1787.99|21
1654806590000|2022-06-09 20:29:50|1793.57|1788.17|1793.57|1788.17|1793.67|1788.27|1793.51|1788.11|14
1654806600000|2022-06-09 20:30:00|1793.56|1788.16|1793.4|1788|1793.76|1788.36|1793.27|1787.87|21
1654806610000|2022-06-09 20:30:10|1793.37|1787.97|1793.06|1787.66|1793.6|1788.2|1793.06|1787.66|30
1654806620000|2022-06-09 20:30:20|1793.05|1787.65|1793.1|1787.7|1793.26|1787.86|1792.97|1787.57|34
1654806630000|2022-06-09 20:30:30|1793.08|1787.68|1793.11|1787.71|1793.2|1787.8|1793.02|1787.62|18
1654806640000|2022-06-09 20:30:40|1793.14|1787.74|1793.2|1787.8|1793.22|1787.82|1793.04|1787.64|28
1654806650000|2022-06-09 20:30:50|1793.23|1787.83|1793.19|1787.79|1793.32|1787.92|1793.1|1787.7|29
1654806660000|2022-06-09 20:31:00|1793.27|1787.87|1792.83|1787.43|1793.27|1787.87|1792.65|1787.25|36
1654806670000|2022-06-09 20:31:10|1792.69|1787.29|1792.68|1787.28|1792.79|1787.39|1792.63|1787.23|23
1654806680000|2022-06-09 20:31:20|1792.66|1787.26|1792.72|1787.32|1792.72|1787.32|1792.59|1787.19|19
1654806690000|2022-06-09 20:31:30|1792.59|1787.19|1792.72|1787.32|1792.72|1787.32|1792.59|1787.19|10
1654806700000|2022-06-09 20:31:40|1792.59|1787.19|1792.61|1787.21|1792.72|1787.32|1792.59|1787.19|5
1654806710000|2022-06-09 20:31:50|1792.62|1787.22|1792.62|1787.22|1792.72|1787.32|1792.62|1787.22|14
1654806720000|2022-06-09 20:32:00|1792.54|1787.14|1792.77|1787.37|1792.84|1787.44|1792.47|1787.07|23
1654806730000|2022-06-09 20:32:10|1792.96|1787.56|1792.77|1787.37|1793.04|1787.64|1792.75|1787.35|28
1654806740000|2022-06-09 20:32:20|1792.75|1787.35|1792.87|1787.47|1793.38|1787.98|1792.75|1787.35|30
1654806750000|2022-06-09 20:32:30|1792.93|1787.53|1793.05|1787.65|1793.11|1787.71|1792.92|1787.52|27
1654806760000|2022-06-09 20:32:40|1793.06|1787.66|1792.96|1787.56|1793.08|1787.68|1792.74|1787.34|28
1654806770000|2022-06-09 20:32:50|1792.97|1787.57|1792.7|1787.3|1792.99|1787.59|1792.52|1787.12|30
1654806780000|2022-06-09 20:33:00|1792.69|1787.29|1792.78|1787.38|1792.79|1787.39|1792.51|1787.11|29
1654806790000|2022-06-09 20:33:10|1792.75|1787.35|1792.27|1786.87|1792.75|1787.35|1792.15|1786.75|32
1654806800000|2022-06-09 20:33:20|1792.42|1787.02|1792.31|1786.91|1792.5|1787.1|1792.17|1786.77|21
1654806810000|2022-06-09 20:33:30|1792.4|1787|1792.31|1786.91|1792.4|1787|1792.23|1786.83|10
1654806820000|2022-06-09 20:33:40|1792.23|1786.83|1792.21|1786.81|1792.31|1786.91|1792.19|1786.79|18
1654806830000|2022-06-09 20:33:50|1792.19|1786.79|1792.23|1786.83|1792.23|1786.83|1792.19|1786.79|11
1654806840000|2022-06-09 20:34:00|1792.21|1786.81|1792.2|1786.8|1792.23|1786.83|1792.19|1786.79|21
1654806850000|2022-06-09 20:34:10|1792.21|1786.81|1791.37|1785.97|1792.23|1786.83|1791.37|1785.97|21
1654806860000|2022-06-09 20:34:20|1791.35|1785.95|1791.77|1786.37|1791.84|1786.44|1791.26|1785.86|28
1654806870000|2022-06-09 20:34:30|1791.68|1786.28|1791.87|1786.47|1792.21|1786.81|1791.52|1786.12|24
1654806880000|2022-06-09 20:34:40|1791.93|1786.53|1792.63|1787.23|1792.68|1787.28|1791.93|1786.53|30
1654806890000|2022-06-09 20:34:50|1792.62|1787.22|1793.15|1787.75|1793.15|1787.75|1792.56|1787.16|32
1654806900000|2022-06-09 20:35:00|1793.09|1787.69|1793.19|1787.79|1793.22|1787.82|1793.07|1787.67|25
1654806910000|2022-06-09 20:35:10|1793.17|1787.77|1793.2|1787.8|1793.24|1787.84|1793.15|1787.75|29
1654806920000|2022-06-09 20:35:20|1793.21|1787.81|1793.22|1787.82|1793.27|1787.87|1793.19|1787.79|17
1654806930000|2022-06-09 20:35:30|1793.2|1787.8|1793.19|1787.79|1793.24|1787.84|1793.18|1787.78|26
1654806940000|2022-06-09 20:35:40|1793.2|1787.8|1793.58|1788.18|1793.68|1788.28|1793.19|1787.79|26
1654806950000|2022-06-09 20:35:50|1793.51|1788.11|1793.63|1788.23|1793.63|1788.23|1793.43|1788.03|18
1654806960000|2022-06-09 20:36:00|1793.62|1788.22|1793.14|1787.74|1793.66|1788.26|1793.11|1787.71|31
1654806970000|2022-06-09 20:36:10|1793.27|1787.87|1793.33|1787.93|1793.69|1788.29|1793.27|1787.87|27
1654806980000|2022-06-09 20:36:20|1793.31|1787.91|1793.5|1788.1|1793.62|1788.22|1793.31|1787.91|27
1654806990000|2022-06-09 20:36:30|1793.49|1788.09|1793.24|1787.84|1793.52|1788.12|1793.06|1787.66|31
1654807000000|2022-06-09 20:36:40|1793.26|1787.86|1793.25|1787.85|1793.37|1787.97|1793.21|1787.81|26
1654807010000|2022-06-09 20:36:50|1793.3|1787.9|1793.23|1787.83|1793.39|1787.99|1793.09|1787.69|26
1654807020000|2022-06-09 20:37:00|1793.14|1787.74|1793.27|1787.87|1793.29|1787.89|1793.12|1787.72|26
1654807030000|2022-06-09 20:37:10|1793.29|1787.89|1792.97|1787.57|1793.3|1787.9|1792.92|1787.52|31
1654807040000|2022-06-09 20:37:20|1792.98|1787.58|1791.9|1786.5|1792.98|1787.58|1791.73|1786.33|30
1654807050000|2022-06-09 20:37:30|1791.7|1786.3|1791.49|1786.09|1792.18|1786.78|1791.4|1786|30
1654807060000|2022-06-09 20:37:40|1791.52|1786.12|1791.93|1786.53|1792.17|1786.77|1791.5|1786.1|29
1654807070000|2022-06-09 20:37:50|1792.15|1786.75|1792.2|1786.8|1792.32|1786.92|1791.89|1786.49|32
1654807080000|2022-06-09 20:38:00|1792.22|1786.82|1792.18|1786.78|1792.24|1786.84|1792.08|1786.68|24
1654807090000|2022-06-09 20:38:10|1792.17|1786.77|1792.36|1786.96|1792.36|1786.96|1791.67|1786.27|27
1654807100000|2022-06-09 20:38:20|1792.25|1786.85|1792.34|1786.94|1792.73|1787.33|1792.25|1786.85|30
1654807110000|2022-06-09 20:38:30|1792.47|1787.07|1792.38|1786.98|1792.57|1787.17|1792.25|1786.85|25
1654807120000|2022-06-09 20:38:40|1792.52|1787.12|1792.44|1787.04|1792.73|1787.33|1792.41|1787.01|24
1654807130000|2022-06-09 20:38:50|1792.45|1787.05|1792.48|1787.08|1792.73|1787.33|1792.45|1787.05|19
1654807140000|2022-06-09 20:39:00|1792.49|1787.09|1792.65|1787.25|1792.77|1787.37|1792.49|1787.09|21
1654807150000|2022-06-09 20:39:10|1792.64|1787.24|1792.05|1786.65|1792.7|1787.3|1792.04|1786.64|24
1654807160000|2022-06-09 20:39:20|1791.99|1786.59|1792.07|1786.67|1792.07|1786.67|1791.95|1786.55|12
1654807170000|2022-06-09 20:39:30|1792.17|1786.77|1792.22|1786.82|1792.28|1786.88|1792.09|1786.69|20
1654807180000|2022-06-09 20:39:40|1792.23|1786.83|1792.24|1786.84|1792.24|1786.84|1792.23|1786.83|2
1654807190000|2022-06-09 20:39:50|1792.21|1786.81|1792.09|1786.69|1792.26|1786.86|1792.05|1786.65|22
1654807200000|2022-06-09 20:40:00|1792.18|1786.78|1792.2|1786.8|1792.33|1786.93|1792.18|1786.78|22
1654807210000|2022-06-09 20:40:10|1792.04|1786.64|1792.05|1786.65|1792.19|1786.79|1791.64|1786.24|36
1654807220000|2022-06-09 20:40:20|1792.15|1786.75|1792.12|1786.72|1792.16|1786.76|1792.04|1786.64|20
1654807230000|2022-06-09 20:40:30|1792.11|1786.71|1792.05|1786.65|1792.28|1786.88|1791.75|1786.35|23
1654807240000|2022-06-09 20:40:40|1792.03|1786.63|1791.89|1786.49|1792.28|1786.88|1791.44|1786.04|29
1654807250000|2022-06-09 20:40:50|1791.88|1786.48|1792.06|1786.66|1792.06|1786.66|1791.45|1786.05|19
1654807260000|2022-06-09 20:41:00|1791.85|1786.45|1792.01|1786.61|1792.28|1786.88|1791.53|1786.13|22
1654807270000|2022-06-09 20:41:10|1791.91|1786.51|1791.97|1786.57|1792.01|1786.61|1791.61|1786.21|14
1654807280000|2022-06-09 20:41:20|1792.08|1786.68|1792.76|1787.36|1792.76|1787.36|1791.67|1786.27|24
1654807290000|2022-06-09 20:41:30|1792.75|1787.35|1792.52|1787.12|1792.78|1787.38|1792.24|1786.84|30
1654807300000|2022-06-09 20:41:40|1792.48|1787.08|1792.51|1787.11|1792.6|1787.2|1792.37|1786.97|23
1654807310000|2022-06-09 20:41:50|1792.45|1787.05|1792.6|1787.2|1792.6|1787.2|1792.39|1786.99|23
1654807320000|2022-06-09 20:42:00|1792.73|1787.33|1793.36|1787.96|1793.43|1788.03|1792.6|1787.2|27
1654807330000|2022-06-09 20:42:10|1793.33|1787.93|1792.83|1787.43|1793.52|1788.12|1792.78|1787.38|30
1654807340000|2022-06-09 20:42:20|1792.82|1787.42|1792.28|1786.88|1792.88|1787.48|1792.22|1786.82|29
1654807350000|2022-06-09 20:42:30|1792.33|1786.93|1792.23|1786.83|1792.46|1787.06|1792.19|1786.79|21
1654807360000|2022-06-09 20:42:40|1792.25|1786.85|1792.63|1787.23|1792.68|1787.28|1792.16|1786.76|26
1654807370000|2022-06-09 20:42:50|1792.62|1787.22|1792|1786.6|1792.63|1787.23|1792|1786.6|30
1654807380000|2022-06-09 20:43:00|1792.01|1786.61|1791.97|1786.57|1792.04|1786.64|1791.7|1786.3|35
1654807390000|2022-06-09 20:43:10|1791.93|1786.53|1791.47|1786.07|1791.94|1786.54|1791.34|1785.94|27
1654807400000|2022-06-09 20:43:20|1791.45|1786.05|1791.82|1786.42|1791.83|1786.43|1791.15|1785.75|27
1654807410000|2022-06-09 20:43:30|1791.81|1786.41|1791.98|1786.58|1792.03|1786.63|1791.42|1786.02|24
1654807420000|2022-06-09 20:43:40|1791.39|1785.99|1791.5|1786.1|1792.03|1786.63|1791.39|1785.99|25
1654807430000|2022-06-09 20:43:50|1791.81|1786.41|1791.9|1786.5|1791.94|1786.54|1791.48|1786.08|23
1654807440000|2022-06-09 20:44:00|1791.81|1786.41|1791.51|1786.11|1792.03|1786.63|1791.45|1786.05|31
1654807450000|2022-06-09 20:44:10|1791.76|1786.36|1791.67|1786.27|1792.48|1787.08|1791.65|1786.25|33
1654807460000|2022-06-09 20:44:20|1791.72|1786.32|1791.92|1786.52|1792.48|1787.08|1791.68|1786.28|25
1654807470000|2022-06-09 20:44:30|1792.03|1786.63|1791.51|1786.11|1792.13|1786.73|1791.39|1785.99|30
1654807480000|2022-06-09 20:44:40|1791.15|1785.75|1791.62|1786.22|1791.73|1786.33|1791.15|1785.75|34
1654807490000|2022-06-09 20:44:50|1791.26|1785.86|1791.43|1786.03|1791.73|1786.33|1791.26|1785.86|32
1654807500000|2022-06-09 20:45:00|1791.37|1785.97|1791.61|1786.21|1791.61|1786.21|1791.35|1785.95|27
1654807510000|2022-06-09 20:45:10|1791.36|1785.96|1791.73|1786.33|1791.75|1786.35|1791.3|1785.9|25
1654807520000|2022-06-09 20:45:20|1791.75|1786.35|1791.62|1786.22|1791.75|1786.35|1791.58|1786.18|26
1654807530000|2022-06-09 20:45:30|1791.6|1786.2|1791.89|1786.49|1791.91|1786.51|1791.58|1786.18|23
1654807540000|2022-06-09 20:45:40|1791.84|1786.44|1791.84|1786.44|1791.86|1786.46|1791.71|1786.31|13
1654807550000|2022-06-09 20:45:50|1791.86|1786.46|1791.61|1786.21|1791.89|1786.49|1791.61|1786.21|19
1654807560000|2022-06-09 20:46:00|1791.79|1786.39|1791.68|1786.28|1791.79|1786.39|1791.57|1786.17|20
1654807570000|2022-06-09 20:46:10|1791.61|1786.21|1791.64|1786.24|1791.73|1786.33|1791.61|1786.21|14
1654807580000|2022-06-09 20:46:20|1791.58|1786.18|1791.6|1786.2|1791.63|1786.23|1791.58|1786.18|11
1654807590000|2022-06-09 20:46:30|1791.57|1786.17|1791.61|1786.21|1791.61|1786.21|1791.49|1786.09|9
1654807600000|2022-06-09 20:46:40|1791.51|1786.11|1791.61|1786.21|1791.61|1786.21|1791.48|1786.08|8
1654807610000|2022-06-09 20:46:50|1791.64|1786.24|1791.61|1786.21|1791.64|1786.24|1791.56|1786.16|7
1654807620000|2022-06-09 20:47:00|1791.52|1786.12|1791.6|1786.2|1791.61|1786.21|1791.41|1786.01|15
1654807630000|2022-06-09 20:47:10|1791.61|1786.21|1791.6|1786.2|1791.62|1786.22|1791.59|1786.19|5
1654807640000|2022-06-09 20:47:20|1791.61|1786.21|1791.61|1786.21|1791.61|1786.21|1791.61|1786.21|1
1654807650000|2022-06-09 20:47:30|1791.62|1786.22|1791.67|1786.27|1791.69|1786.29|1791.62|1786.22|8
1654807660000|2022-06-09 20:47:40|1791.65|1786.25|1791.65|1786.25|1791.65|1786.25|1791.62|1786.22|5
1654807670000|2022-06-09 20:47:50|1791.64|1786.24|1791.65|1786.25|1791.65|1786.25|1791.63|1786.23|3
1654807680000|2022-06-09 20:48:00|1791.62|1786.22|1791.62|1786.22|1791.65|1786.25|1791.62|1786.22|6
1654807690000|2022-06-09 20:48:10|1791.63|1786.23|1793.13|1787.73|1793.34|1787.94|1791.63|1786.23|30
1654807700000|2022-06-09 20:48:20|1793.14|1787.74|1794.11|1788.71|1794.11|1788.71|1793.14|1787.74|25
1654807710000|2022-06-09 20:48:30|1794.17|1788.77|1794.2|1788.8|1794.33|1788.93|1794.07|1788.67|26
1654807720000|2022-06-09 20:48:40|1794.23|1788.83|1794.24|1788.84|1794.33|1788.93|1794.14|1788.74|24
1654807730000|2022-06-09 20:48:50|1794.25|1788.85|1794.35|1788.95|1794.41|1789.01|1793.79|1788.39|30
1654807740000|2022-06-09 20:49:00|1794.39|1788.99|1794.95|1789.55|1795.04|1789.64|1794.31|1788.91|29
1654807750000|2022-06-09 20:49:10|1794.97|1789.57|1795.96|1790.56|1796.01|1790.61|1794.86|1789.46|33
1654807760000|2022-06-09 20:49:20|1795.91|1790.51|1796.37|1790.97|1796.52|1791.12|1795.91|1790.51|26
1654807770000|2022-06-09 20:49:30|1796.34|1790.94|1795.83|1790.43|1796.43|1791.03|1795.83|1790.43|25
1654807780000|2022-06-09 20:49:40|1795.94|1790.54|1795.96|1790.56|1796.1|1790.7|1795.85|1790.45|15
1654807790000|2022-06-09 20:49:50|1796.03|1790.63|1797.34|1791.94|1797.34|1791.94|1795.88|1790.48|29
1654807800000|2022-06-09 20:50:00|1797.65|1792.25|1796.99|1791.59|1798.19|1792.79|1796.99|1791.59|37
1654807810000|2022-06-09 20:50:10|1797.09|1791.69|1796.52|1791.12|1797.09|1791.69|1796.22|1790.82|37
1654807820000|2022-06-09 20:50:20|1796.65|1791.25|1796.44|1791.04|1796.69|1791.29|1796.05|1790.65|29
1654807830000|2022-06-09 20:50:30|1796.49|1791.09|1796.31|1790.91|1796.49|1791.09|1796.07|1790.67|30
1654807840000|2022-06-09 20:50:40|1796.35|1790.95|1796.39|1790.99|1796.52|1791.12|1796.1|1790.7|22
1654807850000|2022-06-09 20:50:50|1796.09|1790.69|1796.35|1790.95|1796.63|1791.23|1796.07|1790.67|20
1654807860000|2022-06-09 20:51:00|1796.34|1790.94|1795.43|1790.03|1796.45|1791.05|1795.31|1789.91|32
1654807870000|2022-06-09 20:51:10|1795.42|1790.02|1794.94|1789.54|1795.42|1790.02|1794.94|1789.54|20
1654807880000|2022-06-09 20:51:20|1794.92|1789.52|1794.68|1789.28|1794.92|1789.52|1794.68|1789.28|26
1654807890000|2022-06-09 20:51:30|1794.45|1789.05|1795.44|1790.04|1795.44|1790.04|1794.28|1788.88|32
1654807900000|2022-06-09 20:51:40|1795.49|1790.09|1795.34|1789.94|1795.54|1790.14|1795.26|1789.86|28
1654807910000|2022-06-09 20:51:50|1795.37|1789.97|1795.37|1789.97|1795.42|1790.02|1795.25|1789.85|26
1654807920000|2022-06-09 20:52:00|1795.33|1789.93|1795.09|1789.69|1795.33|1789.93|1794.95|1789.55|28
1654807930000|2022-06-09 20:52:10|1795.17|1789.77|1795.7|1790.3|1795.89|1790.49|1795.06|1789.66|30
1654807940000|2022-06-09 20:52:20|1795.79|1790.39|1795.94|1790.54|1795.94|1790.54|1795.67|1790.27|27
1654807950000|2022-06-09 20:52:30|1795.89|1790.49|1795.68|1790.28|1795.89|1790.49|1795.36|1789.96|34
1654807960000|2022-06-09 20:52:40|1795.66|1790.26|1795.66|1790.26|1795.75|1790.35|1795.63|1790.23|17
1654807970000|2022-06-09 20:52:50|1795.7|1790.3|1796|1790.6|1796|1790.6|1795.68|1790.28|32
1654807980000|2022-06-09 20:53:00|1796.01|1790.61|1796.83|1791.43|1796.83|1791.43|1795.99|1790.59|31
1654807990000|2022-06-09 20:53:10|1796.85|1791.45|1796.81|1791.41|1797.03|1791.63|1796.78|1791.38|33
1654808000000|2022-06-09 20:53:20|1796.96|1791.56|1797.32|1791.92|1797.44|1792.04|1796.96|1791.56|30
1654808010000|2022-06-09 20:53:30|1797.33|1791.93|1797.21|1791.81|1797.43|1792.03|1797.04|1791.64|32
1654808020000|2022-06-09 20:53:40|1797.04|1791.64|1796.99|1791.59|1797.14|1791.74|1796.78|1791.38|36
1654808030000|2022-06-09 20:53:50|1796.89|1791.49|1797.02|1791.62|1797.14|1791.74|1796.89|1791.49|15
1654808040000|2022-06-09 20:54:00|1796.86|1791.46|1796.86|1791.46|1797.06|1791.66|1796.76|1791.36|30
1654808050000|2022-06-09 20:54:10|1796.85|1791.45|1797.03|1791.63|1797.05|1791.65|1796.84|1791.44|22
1654808060000|2022-06-09 20:54:20|1797.16|1791.76|1797.5|1792.1|1797.53|1792.13|1797.08|1791.68|29
1654808070000|2022-06-09 20:54:30|1797.51|1792.11|1797.44|1792.04|1797.54|1792.14|1797.2|1791.8|25
1654808080000|2022-06-09 20:54:40|1797.42|1792.02|1797.84|1792.44|1797.87|1792.47|1797.37|1791.97|28
1654808090000|2022-06-09 20:54:50|1797.85|1792.45|1797.38|1791.98|1797.85|1792.45|1797.23|1791.83|30
1654808100000|2022-06-09 20:55:00|1797.34|1791.94|1796.78|1791.38|1797.44|1792.04|1796.77|1791.37|32
1654808110000|2022-06-09 20:55:10|1796.76|1791.36|1796.68|1791.28|1796.85|1791.45|1796.64|1791.24|34
1654808120000|2022-06-09 20:55:20|1796.62|1791.22|1795.49|1790.09|1796.7|1791.3|1795.22|1789.82|37
1654808130000|2022-06-09 20:55:30|1795.48|1790.08|1795.85|1790.45|1795.91|1790.51|1795.36|1789.96|30
1654808140000|2022-06-09 20:55:40|1795.75|1790.35|1795.89|1790.49|1796|1790.6|1795.75|1790.35|29
1654808150000|2022-06-09 20:55:50|1795.92|1790.52|1795.92|1790.52|1796.02|1790.62|1795.88|1790.48|21
1654808160000|2022-06-09 20:56:00|1795.96|1790.56|1796.02|1790.62|1796.02|1790.62|1795.37|1789.97|29
1654808170000|2022-06-09 20:56:10|1796.09|1790.69|1796.36|1790.96|1796.52|1791.12|1796.09|1790.69|29
1654808180000|2022-06-09 20:56:20|1796.43|1791.03|1795.81|1790.41|1796.71|1791.31|1795.7|1790.3|34
1654808190000|2022-06-09 20:56:30|1795.79|1790.39|1795.38|1789.98|1795.84|1790.44|1795.38|1789.98|29
1654808200000|2022-06-09 20:56:40|1795.43|1790.03|1794.78|1789.38|1795.5|1790.1|1794.58|1789.18|33
1654808210000|2022-06-09 20:56:50|1794.61|1789.21|1794.74|1789.34|1795.08|1789.68|1794.51|1789.11|32
1654808220000|2022-06-09 20:57:00|1794.71|1789.31|1794.81|1789.41|1794.89|1789.49|1794.52|1789.12|27
1654808230000|2022-06-09 20:57:10|1794.83|1789.43|1794.4|1789|1795.07|1789.67|1794.29|1788.89|33
1654808240000|2022-06-09 20:57:20|1794.46|1789.06|1795.99|1790.59|1795.99|1790.59|1794.45|1789.05|35
1654808250000|2022-06-09 20:57:30|1795.94|1790.54|1796.28|1790.88|1796.28|1790.88|1794.87|1789.47|30
1654808260000|2022-06-09 20:57:40|1796.27|1790.87|1795.88|1790.48|1796.27|1790.87|1795.87|1790.47|28
1654808270000|2022-06-09 20:57:50|1795.9|1790.5|1795.82|1790.42|1795.97|1790.57|1795.63|1790.23|31
1654808280000|2022-06-09 20:58:00|1795.85|1790.45|1795.62|1790.22|1795.85|1790.45|1795.42|1790.02|33
1654808290000|2022-06-09 20:58:10|1795.53|1790.13|1795.79|1790.39|1795.79|1790.39|1795.44|1790.04|32
1654808300000|2022-06-09 20:58:20|1795.57|1790.17|1795.66|1790.26|1795.86|1790.46|1795.56|1790.16|26
1654808310000|2022-06-09 20:58:30|1795.63|1790.23|1795.8|1790.4|1795.8|1790.4|1795.62|1790.22|27
1654808320000|2022-06-09 20:58:40|1795.78|1790.38|1795.63|1790.23|1795.83|1790.43|1795.62|1790.22|18
1654808330000|2022-06-09 20:58:50|1795.64|1790.24|1795.65|1790.25|1795.86|1790.46|1795.62|1790.22|31
1654808340000|2022-06-09 20:59:00|1795.57|1790.17|1795.03|1789.63|1795.67|1790.27|1795.01|1789.61|33
1654808350000|2022-06-09 20:59:10|1794.99|1789.59|1796|1790.6|1796.09|1790.69|1794.99|1789.59|28
1654808360000|2022-06-09 20:59:20|1795.95|1790.55|1795.92|1790.52|1795.95|1790.55|1795.57|1790.17|37
1654808370000|2022-06-09 20:59:30|1795.91|1790.51|1796.71|1791.31|1796.74|1791.34|1795.9|1790.5|29
1654808380000|2022-06-09 20:59:40|1796.69|1791.29|1795.84|1790.44|1796.69|1791.29|1795.79|1790.39|30
1654808390000|2022-06-09 20:59:50|1795.85|1790.45|1796.04|1790.64|1796.2|1790.8|1795.84|1790.44|30
1654808400000|2022-06-09 21:00:00|1796.01|1790.61|1796.4|1791|1796.47|1791.07|1795.75|1790.35|35
1654808410000|2022-06-09 21:00:10|1796.43|1791.03|1796.6|1791.2|1796.88|1791.48|1795.93|1790.53|34
1654808420000|2022-06-09 21:00:20|1796.62|1791.22|1796.88|1791.48|1796.96|1791.56|1796.61|1791.21|27
1654808430000|2022-06-09 21:00:30|1796.89|1791.49|1796.93|1791.53|1797.02|1791.62|1796.88|1791.48|22
1654808440000|2022-06-09 21:00:40|1796.95|1791.55|1796.51|1791.11|1797.38|1791.98|1796.48|1791.08|34
1654808450000|2022-06-09 21:00:50|1796.53|1791.13|1795.79|1790.39|1796.53|1791.13|1795.78|1790.38|30
1654808460000|2022-06-09 21:01:00|1795.68|1790.28|1795.33|1789.93|1795.74|1790.34|1795.28|1789.88|22
1654808470000|2022-06-09 21:01:10|1795.35|1789.95|1795.41|1790.01|1795.41|1790.01|1795.28|1789.88|16
1654808480000|2022-06-09 21:01:20|1795.38|1789.98|1795.85|1790.45|1795.91|1790.51|1795.36|1789.96|28
1654808490000|2022-06-09 21:01:30|1795.84|1790.44|1795.82|1790.42|1795.85|1790.45|1795.76|1790.36|13
1654808500000|2022-06-09 21:01:40|1795.83|1790.43|1795.9|1790.5|1795.9|1790.5|1795.81|1790.41|21
1654808510000|2022-06-09 21:01:50|1795.88|1790.48|1796.24|1790.84|1796.36|1790.96|1795.88|1790.48|17
1654808520000|2022-06-09 21:02:00|1796.25|1790.85|1796.11|1790.71|1796.25|1790.85|1795.98|1790.58|24
1654808530000|2022-06-09 21:02:10|1796.12|1790.72|1795.61|1790.21|1796.13|1790.73|1795.61|1790.21|19
1654808540000|2022-06-09 21:02:20|1795.59|1790.19|1794.84|1789.44|1795.59|1790.19|1794.84|1789.44|23
1654808550000|2022-06-09 21:02:30|1794.85|1789.45|1794.84|1789.44|1794.89|1789.49|1794.8|1789.4|19
1654808560000|2022-06-09 21:02:40|1794.85|1789.45|1795.35|1789.95|1795.45|1790.05|1794.84|1789.44|19
1654808570000|2022-06-09 21:02:50|1795.36|1789.96|1795.33|1789.93|1795.41|1790.01|1795.29|1789.89|21
1654808580000|2022-06-09 21:03:00|1795.31|1789.91|1795.07|1789.67|1795.31|1789.91|1795.03|1789.63|19
1654808590000|2022-06-09 21:03:10|1795.06|1789.66|1795.06|1789.66|1795.08|1789.68|1795.05|1789.65|10
1654808600000|2022-06-09 21:03:20|1795.07|1789.67|1795.46|1790.06|1795.49|1790.09|1795.06|1789.66|23
1654808610000|2022-06-09 21:03:30|1795.43|1790.03|1795.12|1789.72|1795.43|1790.03|1795.12|1789.72|13
1654808620000|2022-06-09 21:03:40|1795.05|1789.65|1795.07|1789.67|1795.13|1789.73|1795.03|1789.63|25
1654808630000|2022-06-09 21:03:50|1795.06|1789.66|1795.4|1790|1795.5|1790.1|1795.05|1789.65|18
1654808640000|2022-06-09 21:04:00|1795.39|1789.99|1795.37|1789.97|1795.41|1790.01|1795.3|1789.9|25
1654808650000|2022-06-09 21:04:10|1795.38|1789.98|1795.41|1790.01|1795.46|1790.06|1795.33|1789.93|18
1654808660000|2022-06-09 21:04:20|1795.39|1789.99|1795.68|1790.28|1795.75|1790.35|1795.29|1789.89|30
1654808670000|2022-06-09 21:04:30|1795.69|1790.29|1795.8|1790.4|1795.81|1790.41|1795.69|1790.29|11
1654808680000|2022-06-09 21:04:40|1795.81|1790.41|1795.78|1790.38|1795.82|1790.42|1795.78|1790.38|12
1654808690000|2022-06-09 21:04:50|1795.79|1790.39|1795.79|1790.39|1795.86|1790.46|1795.79|1790.39|16
1654808700000|2022-06-09 21:05:00|1795.8|1790.4|1795.9|1790.5|1795.94|1790.54|1795.75|1790.35|19
1654808710000|2022-06-09 21:05:10|1795.88|1790.48|1795.92|1790.52|1795.96|1790.56|1795.83|1790.43|19
1654808720000|2022-06-09 21:05:20|1795.95|1790.55|1795.99|1790.59|1796.01|1790.61|1795.89|1790.49|23
1654808730000|2022-06-09 21:05:30|1796|1790.6|1796.62|1791.22|1796.63|1791.23|1796|1790.6|27
1654808740000|2022-06-09 21:05:40|1796.61|1791.21|1796.58|1791.18|1796.64|1791.24|1796.55|1791.15|24
1654808750000|2022-06-09 21:05:50|1796.57|1791.17|1796.11|1790.71|1796.57|1791.17|1796.11|1790.71|21
1654808760000|2022-06-09 21:06:00|1796.1|1790.7|1795.66|1790.26|1796.12|1790.72|1795.28|1789.88|27
1654808770000|2022-06-09 21:06:10|1795.68|1790.28|1795.58|1790.18|1795.68|1790.28|1795.53|1790.13|25
1654808780000|2022-06-09 21:06:20|1795.57|1790.17|1795.59|1790.19|1795.6|1790.2|1795.56|1790.16|9
1654808790000|2022-06-09 21:06:30|1795.6|1790.2|1795.59|1790.19|1795.6|1790.2|1795.58|1790.18|9
1654808800000|2022-06-09 21:06:40|1795.58|1790.18|1795.85|1790.45|1795.97|1790.57|1795.58|1790.18|30
1654808810000|2022-06-09 21:06:50|1795.87|1790.47|1795.83|1790.43|1795.88|1790.48|1795.79|1790.39|21
1654808820000|2022-06-09 21:07:00|1795.8|1790.4|1795.81|1790.41|1795.83|1790.43|1795.75|1790.35|18
1654808830000|2022-06-09 21:07:10|1795.8|1790.4|1795.75|1790.35|1795.81|1790.41|1795.67|1790.27|23
1654808840000|2022-06-09 21:07:20|1795.72|1790.32|1795.72|1790.32|1795.83|1790.43|1795.72|1790.32|26
1654808850000|2022-06-09 21:07:30|1795.76|1790.36|1795.75|1790.35|1795.81|1790.41|1795.73|1790.33|18
1654808860000|2022-06-09 21:07:40|1795.73|1790.33|1796.4|1791|1796.45|1791.05|1795.72|1790.32|21
1654808870000|2022-06-09 21:07:50|1796.49|1791.09|1796.53|1791.13|1796.55|1791.15|1796.42|1791.02|25
1654808880000|2022-06-09 21:08:00|1796.54|1791.14|1796.54|1791.14|1796.56|1791.16|1796.52|1791.12|19
1654808890000|2022-06-09 21:08:10|1796.55|1791.15|1796.42|1791.02|1796.56|1791.16|1796.42|1791.02|11
1654808900000|2022-06-09 21:08:20|1796.41|1791.01|1796.36|1790.96|1796.41|1791.01|1796.29|1790.89|21
1654808910000|2022-06-09 21:08:30|1796.35|1790.95|1796.04|1790.64|1796.39|1790.99|1796.04|1790.64|20
1654808920000|2022-06-09 21:08:40|1796.05|1790.65|1796.06|1790.66|1796.15|1790.75|1796.04|1790.64|20
1654808930000|2022-06-09 21:08:50|1796.04|1790.64|1795.98|1790.58|1796.05|1790.65|1795.96|1790.56|19
1654808940000|2022-06-09 21:09:00|1795.97|1790.57|1796|1790.6|1796.06|1790.66|1795.96|1790.56|15
1654808950000|2022-06-09 21:09:10|1796.02|1790.62|1796.03|1790.63|1796.03|1790.63|1795.98|1790.58|15
1654808960000|2022-06-09 21:09:20|1796.02|1790.62|1796.03|1790.63|1796.06|1790.66|1796.01|1790.61|17
1654808970000|2022-06-09 21:09:30|1796.01|1790.61|1796.07|1790.67|1796.07|1790.67|1796|1790.6|19
1654808980000|2022-06-09 21:09:40|1796.08|1790.68|1796.48|1791.08|1796.53|1791.13|1796.08|1790.68|28
1654808990000|2022-06-09 21:09:50|1796.47|1791.07|1796.5|1791.1|1796.51|1791.11|1796.47|1791.07|15
1654809000000|2022-06-09 21:10:00|1796.51|1791.11|1797|1791.6|1797.11|1791.71|1796.43|1791.03|31
1654809010000|2022-06-09 21:10:10|1797.01|1791.61|1797.08|1791.68|1797.15|1791.75|1797.01|1791.61|27
1654809020000|2022-06-09 21:10:20|1797.12|1791.72|1796.14|1790.74|1797.12|1791.72|1796.14|1790.74|25
1654809030000|2022-06-09 21:10:30|1796.17|1790.77|1796.17|1790.77|1796.24|1790.84|1796.09|1790.69|31
1654809040000|2022-06-09 21:10:40|1796.2|1790.8|1796.22|1790.82|1796.25|1790.85|1796.13|1790.73|19
1654809050000|2022-06-09 21:10:50|1796.21|1790.81|1796.25|1790.85|1796.25|1790.85|1796.2|1790.8|20
1654809060000|2022-06-09 21:11:00|1796.26|1790.86|1796.72|1791.32|1796.87|1791.47|1796.26|1790.86|34
1654809070000|2022-06-09 21:11:10|1796.71|1791.31|1796.62|1791.22|1796.84|1791.44|1796.62|1791.22|25
1654809080000|2022-06-09 21:11:20|1796.59|1791.19|1796.27|1790.87|1796.63|1791.23|1796.07|1790.67|35
1654809090000|2022-06-09 21:11:30|1796.43|1791.03|1796.74|1791.34|1796.8|1791.4|1796.28|1790.88|32
1654809100000|2022-06-09 21:11:40|1796.75|1791.35|1797.42|1792.02|1797.59|1792.19|1796.73|1791.33|34
1654809110000|2022-06-09 21:11:50|1797.45|1792.05|1798|1792.6|1798.34|1792.94|1797.38|1791.98|29
1654809120000|2022-06-09 21:12:00|1798.05|1792.65|1798.1|1792.7|1798.14|1792.74|1797.96|1792.56|32
1654809130000|2022-06-09 21:12:10|1798.03|1792.63|1798|1792.6|1798.12|1792.72|1797.91|1792.51|24
1654809140000|2022-06-09 21:12:20|1797.99|1792.59|1799.43|1794.03|1799.43|1794.03|1797.98|1792.58|33
1654809150000|2022-06-09 21:12:30|1799.45|1794.05|1798.95|1793.55|1799.5|1794.1|1798.91|1793.51|37
1654809160000|2022-06-09 21:12:40|1798.9|1793.5|1798.63|1793.23|1799.03|1793.63|1798.59|1793.19|33
1654809170000|2022-06-09 21:12:50|1798.61|1793.21|1798.76|1793.36|1798.76|1793.36|1798.35|1792.95|31
1654809180000|2022-06-09 21:13:00|1798.47|1793.07|1798.93|1793.53|1799.09|1793.69|1798.33|1792.93|32
1654809190000|2022-06-09 21:13:10|1798.95|1793.55|1798.5|1793.1|1799.02|1793.62|1798.37|1792.97|25
1654809200000|2022-06-09 21:13:20|1798.41|1793.01|1798.3|1792.9|1798.64|1793.24|1798.23|1792.83|28
1654809210000|2022-06-09 21:13:30|1798.45|1793.05|1799.04|1793.64|1799.45|1794.05|1798.45|1793.05|27
1654809220000|2022-06-09 21:13:40|1798.98|1793.58|1799.08|1793.68|1799.24|1793.84|1798.75|1793.35|31
1654809230000|2022-06-09 21:13:50|1799.26|1793.86|1799.22|1793.82|1799.42|1794.02|1799.18|1793.78|25
1654809240000|2022-06-09 21:14:00|1799.36|1793.96|1799.18|1793.78|1799.36|1793.96|1799.13|1793.73|23
1654809250000|2022-06-09 21:14:10|1799.23|1793.83|1799.35|1793.95|1799.61|1794.21|1799.18|1793.78|22
1654809260000|2022-06-09 21:14:20|1799.22|1793.82|1799.18|1793.78|1799.38|1793.98|1799.18|1793.78|25
1654809270000|2022-06-09 21:14:30|1799.23|1793.83|1799.66|1794.26|1799.66|1794.26|1799.18|1793.78|30
1654809280000|2022-06-09 21:14:40|1799.58|1794.18|1799.46|1794.06|1799.58|1794.18|1799.03|1793.63|26
1654809290000|2022-06-09 21:14:50|1799.03|1793.63|1799.03|1793.63|1799.55|1794.15|1799.03|1793.63|14
1654809300000|2022-06-09 21:15:00|1799.08|1793.68|1799.34|1793.94|1799.49|1794.09|1799.07|1793.67|20
1654809310000|2022-06-09 21:15:10|1799.33|1793.93|1800.5|1795.1|1800.59|1795.19|1799.3|1793.9|18
1654809320000|2022-06-09 21:15:20|1800.43|1795.03|1800|1794.6|1800.43|1795.03|1799.99|1794.59|16
1654809330000|2022-06-09 21:15:30|1799.99|1794.59|1799.99|1794.59|1800.03|1794.63|1799.94|1794.54|10
1654809340000|2022-06-09 21:15:40|1799.97|1794.57|1800.41|1795.01|1800.43|1795.03|1799.95|1794.55|17
1654809350000|2022-06-09 21:15:50|1800.4|1795|1800.35|1794.95|1800.41|1795.01|1800.32|1794.92|9
1654809360000|2022-06-09 21:16:00|1800.32|1794.92|1799.97|1794.57|1800.43|1795.03|1799.97|1794.57|19
1654809370000|2022-06-09 21:16:10|1800.04|1794.64|1800|1794.6|1800.1|1794.7|1799.93|1794.53|20
1654809380000|2022-06-09 21:16:20|1799.98|1794.58|1799.75|1794.35|1800.04|1794.64|1799.66|1794.26|30
1654809390000|2022-06-09 21:16:30|1799.65|1794.25|1799.58|1794.18|1799.67|1794.27|1799.5|1794.1|26
1654809400000|2022-06-09 21:16:40|1799.57|1794.17|1799.45|1794.05|1799.64|1794.24|1799.41|1794.01|26
1654809410000|2022-06-09 21:16:50|1799.53|1794.13|1799.16|1793.76|1799.54|1794.14|1799.12|1793.72|33
1654809420000|2022-06-09 21:17:00|1799.21|1793.81|1799.15|1793.75|1799.32|1793.92|1799.14|1793.74|26
1654809430000|2022-06-09 21:17:10|1799.26|1793.86|1799.17|1793.77|1799.31|1793.91|1799.14|1793.74|22
1654809440000|2022-06-09 21:17:20|1799.18|1793.78|1799.32|1793.92|1799.39|1793.99|1799.18|1793.78|10
1654809450000|2022-06-09 21:17:30|1799.35|1793.95|1799.29|1793.89|1799.35|1793.95|1799.21|1793.81|21
1654809460000|2022-06-09 21:17:40|1799.34|1793.94|1799.29|1793.89|1799.35|1793.95|1799.2|1793.8|21
1654809470000|2022-06-09 21:17:50|1799.21|1793.81|1799.24|1793.84|1799.29|1793.89|1799.18|1793.78|17
1654809480000|2022-06-09 21:18:00|1799.25|1793.85|1799.28|1793.88|1799.3|1793.9|1799.25|1793.85|8
1654809490000|2022-06-09 21:18:10|1799.26|1793.86|1799.28|1793.88|1799.29|1793.89|1799.26|1793.86|3
1654809500000|2022-06-09 21:18:20|1799.36|1793.96|1799.36|1793.96|1799.36|1793.96|1799.36|1793.96|1
1654809510000|2022-06-09 21:18:30|1799.35|1793.95|1799.25|1793.85|1799.37|1793.97|1799.15|1793.75|15
1654809520000|2022-06-09 21:18:40|1799.26|1793.86|1799.26|1793.86|1799.26|1793.86|1799.26|1793.86|1
1654809530000|2022-06-09 21:18:50|1799.25|1793.85|1799.33|1793.93|1799.33|1793.93|1799.15|1793.75|16
1654809540000|2022-06-09 21:19:00|1799.24|1793.84|1798.99|1793.59|1799.32|1793.92|1798.97|1793.57|30
1654809550000|2022-06-09 21:19:10|1799.06|1793.66|1799.3|1793.9|1799.35|1793.95|1798.99|1793.59|22
1654809560000|2022-06-09 21:19:20|1799.29|1793.89|1799.28|1793.88|1799.34|1793.94|1799.22|1793.82|20
1654809570000|2022-06-09 21:19:30|1799.24|1793.84|1799.23|1793.83|1799.31|1793.91|1799.16|1793.76|30
1654809580000|2022-06-09 21:19:40|1799.22|1793.82|1799.3|1793.9|1799.31|1793.91|1799.22|1793.82|15
1654809590000|2022-06-09 21:19:50|1799.31|1793.91|1799.23|1793.83|1799.4|1794|1799.23|1793.83|27
1654809600000|2022-06-09 21:20:00|1799.31|1793.91|1799.19|1793.79|1799.31|1793.91|1799.08|1793.68|23
1654809610000|2022-06-09 21:20:10|1799.2|1793.8|1799.29|1793.89|1799.3|1793.9|1799.2|1793.8|21
1654809620000|2022-06-09 21:20:20|1799.3|1793.9|1799.27|1793.87|1799.35|1793.95|1799.26|1793.86|10
1654809630000|2022-06-09 21:20:30|1799.33|1793.93|1799.07|1793.67|1799.33|1793.93|1799.04|1793.64|22
1654809640000|2022-06-09 21:20:40|1799.06|1793.66|1799.09|1793.69|1799.12|1793.72|1799.01|1793.61|33
1654809650000|2022-06-09 21:20:50|1799.07|1793.67|1799.08|1793.68|1799.15|1793.75|1798.99|1793.59|26
1654809660000|2022-06-09 21:21:00|1799.07|1793.67|1798.88|1793.48|1799.09|1793.69|1798.88|1793.48|11
1654809670000|2022-06-09 21:21:10|1798.9|1793.5|1798.85|1793.45|1799.01|1793.61|1798.84|1793.44|13
1654809680000|2022-06-09 21:21:20|1798.75|1793.35|1798.43|1793.03|1798.79|1793.39|1798.42|1793.02|26
1654809690000|2022-06-09 21:21:30|1798.42|1793.02|1798.08|1792.68|1798.83|1793.43|1798.08|1792.68|25
1654809700000|2022-06-09 21:21:40|1798.16|1792.76|1798.28|1792.88|1798.28|1792.88|1798.08|1792.68|15
1654809710000|2022-06-09 21:21:50|1798.3|1792.9|1798.23|1792.83|1798.31|1792.91|1798.19|1792.79|9
1654809720000|2022-06-09 21:22:00|1798.16|1792.76|1798.15|1792.75|1798.25|1792.85|1798.11|1792.71|26
1654809730000|2022-06-09 21:22:10|1798.14|1792.74|1798.3|1792.9|1798.3|1792.9|1798.11|1792.71|26
1654809740000|2022-06-09 21:22:20|1798.28|1792.88|1798.2|1792.8|1798.28|1792.88|1798|1792.6|21
1654809750000|2022-06-09 21:22:30|1798.17|1792.77|1798.22|1792.82|1798.23|1792.83|1798.04|1792.64|11
1654809760000|2022-06-09 21:22:40|1798.29|1792.89|1798.22|1792.82|1798.29|1792.89|1798.04|1792.64|12
1654809770000|2022-06-09 21:22:50|1798.06|1792.66|1798.22|1792.82|1798.22|1792.82|1798.06|1792.66|18
1654809780000|2022-06-09 21:23:00|1798.26|1792.86|1798.24|1792.84|1798.27|1792.87|1798.22|1792.82|9
1654809790000|2022-06-09 21:23:10|1798.22|1792.82|1798.24|1792.84|1798.26|1792.86|1798.21|1792.81|13
1654809800000|2022-06-09 21:23:20|1798.22|1792.82|1798.15|1792.75|1798.25|1792.85|1798.12|1792.72|15
1654809810000|2022-06-09 21:23:30|1798.08|1792.68|1797.3|1791.9|1798.17|1792.77|1797.2|1791.8|28
1654809820000|2022-06-09 21:23:40|1797.38|1791.98|1797.68|1792.28|1797.96|1792.56|1797.19|1791.79|31
1654809830000|2022-06-09 21:23:50|1797.7|1792.3|1797.99|1792.59|1797.99|1792.59|1797.51|1792.11|26
1654809840000|2022-06-09 21:24:00|1797.94|1792.54|1798.08|1792.68|1798.27|1792.87|1797.8|1792.4|30
1654809850000|2022-06-09 21:24:10|1798.1|1792.7|1798.29|1792.89|1798.4|1793|1797.99|1792.59|36
1654809860000|2022-06-09 21:24:20|1798.32|1792.92|1798.05|1792.65|1798.39|1792.99|1797.76|1792.36|31
1654809870000|2022-06-09 21:24:30|1798.06|1792.66|1798.02|1792.62|1798.18|1792.78|1797.86|1792.46|27
1654809880000|2022-06-09 21:24:40|1798.05|1792.65|1798.09|1792.69|1798.09|1792.69|1797.82|1792.42|29
1654809890000|2022-06-09 21:24:50|1798.05|1792.65|1798.23|1792.83|1798.25|1792.85|1797.92|1792.52|24
1654809900000|2022-06-09 21:25:00|1798.22|1792.82|1798.18|1792.78|1798.3|1792.9|1797.99|1792.59|28
1654809910000|2022-06-09 21:25:10|1798.17|1792.77|1798.11|1792.71|1798.44|1793.04|1798.11|1792.71|35
1654809920000|2022-06-09 21:25:20|1797.93|1792.53|1797.91|1792.51|1798.01|1792.61|1797.76|1792.36|28
1654809930000|2022-06-09 21:25:30|1797.96|1792.56|1798.08|1792.68|1798.11|1792.71|1797.84|1792.44|31
1654809940000|2022-06-09 21:25:40|1798.13|1792.73|1798.26|1792.86|1798.42|1793.02|1798.02|1792.62|30
1654809950000|2022-06-09 21:25:50|1798.2|1792.8|1798.33|1792.93|1798.33|1792.93|1798.06|1792.66|16
1654809960000|2022-06-09 21:26:00|1798.3|1792.9|1798.29|1792.89|1798.37|1792.97|1798.06|1792.66|26
1654809970000|2022-06-09 21:26:10|1798.27|1792.87|1798.14|1792.74|1798.35|1792.95|1798.13|1792.73|20
1654809980000|2022-06-09 21:26:20|1798.21|1792.81|1798.22|1792.82|1798.22|1792.82|1798.13|1792.73|20
1654809990000|2022-06-09 21:26:30|1798.21|1792.81|1798.27|1792.87|1798.27|1792.87|1798.08|1792.68|17
1654810000000|2022-06-09 21:26:40|1798.23|1792.83|1798.27|1792.87|1798.3|1792.9|1798.02|1792.62|30
1654810010000|2022-06-09 21:26:50|1798.24|1792.84|1798.23|1792.83|1798.26|1792.86|1798.19|1792.79|15
1654810020000|2022-06-09 21:27:00|1798.22|1792.82|1798.29|1792.89|1798.29|1792.89|1798.15|1792.75|10
1654810030000|2022-06-09 21:27:10|1798.26|1792.86|1797.05|1791.65|1798.26|1792.86|1796.9|1791.5|36
1654810040000|2022-06-09 21:27:20|1797.06|1791.66|1796.93|1791.53|1797.09|1791.69|1796.78|1791.38|29
1654810050000|2022-06-09 21:27:30|1796.86|1791.46|1796.75|1791.35|1796.99|1791.59|1796.66|1791.26|25
1654810060000|2022-06-09 21:27:40|1796.73|1791.33|1796.78|1791.38|1796.92|1791.52|1796.65|1791.25|26
1654810070000|2022-06-09 21:27:50|1796.77|1791.37|1796.95|1791.55|1796.98|1791.58|1796.65|1791.25|25
1654810080000|2022-06-09 21:28:00|1796.82|1791.42|1796.98|1791.58|1796.98|1791.58|1796.76|1791.36|15
1654810090000|2022-06-09 21:28:10|1796.97|1791.57|1796.57|1791.17|1796.97|1791.57|1796.31|1790.91|34
1654810100000|2022-06-09 21:28:20|1796.37|1790.97|1796.4|1791|1796.57|1791.17|1796.2|1790.8|25
1654810110000|2022-06-09 21:28:30|1796.21|1790.81|1796.51|1791.11|1796.71|1791.31|1796.21|1790.81|34
1654810120000|2022-06-09 21:28:40|1796.28|1790.88|1796.41|1791.01|1796.65|1791.25|1796.14|1790.74|31
1654810130000|2022-06-09 21:28:50|1796.44|1791.04|1796.5|1791.1|1796.72|1791.32|1796.44|1791.04|25
1654810140000|2022-06-09 21:29:00|1796.6|1791.2|1796.62|1791.22|1796.78|1791.38|1796.55|1791.15|28
1654810150000|2022-06-09 21:29:10|1796.55|1791.15|1796.66|1791.26|1796.68|1791.28|1796.39|1790.99|24
1654810160000|2022-06-09 21:29:20|1796.41|1791.01|1796.6|1791.2|1796.65|1791.25|1796.41|1791.01|17
1654810170000|2022-06-09 21:29:30|1796.59|1791.19|1796.64|1791.24|1796.64|1791.24|1796.44|1791.04|20
1654810180000|2022-06-09 21:29:40|1796.63|1791.23|1796.61|1791.21|1796.65|1791.25|1796.57|1791.17|13
1654810190000|2022-06-09 21:29:50|1796.62|1791.22|1796.65|1791.25|1796.75|1791.35|1796.57|1791.17|25
1654810200000|2022-06-09 21:30:00|1796.68|1791.28|1796.65|1791.25|1796.71|1791.31|1796.48|1791.08|22
1654810210000|2022-06-09 21:30:10|1796.61|1791.21|1796.65|1791.25|1796.71|1791.31|1796.48|1791.08|8
1654810220000|2022-06-09 21:30:20|1796.64|1791.24|1796.7|1791.3|1796.73|1791.33|1796.49|1791.09|11
1654810230000|2022-06-09 21:30:30|1796.69|1791.29|1796.69|1791.29|1796.69|1791.29|1796.43|1791.03|24
1654810240000|2022-06-09 21:30:40|1796.65|1791.25|1796.55|1791.15|1796.67|1791.27|1796.43|1791.03|27
1654810250000|2022-06-09 21:30:50|1796.66|1791.26|1796.63|1791.23|1796.72|1791.32|1796.49|1791.09|22
1654810260000|2022-06-09 21:31:00|1796.62|1791.22|1796.54|1791.14|1796.72|1791.32|1796.35|1790.95|29
1654810270000|2022-06-09 21:31:10|1796.51|1791.11|1796.51|1791.11|1796.51|1791.11|1796.43|1791.03|16
1654810280000|2022-06-09 21:31:20|1796.47|1791.07|1796.45|1791.05|1796.55|1791.15|1796.35|1790.95|27
1654810290000|2022-06-09 21:31:30|1796.5|1791.1|1796.48|1791.08|1796.53|1791.13|1796.36|1790.96|17
1654810300000|2022-06-09 21:31:40|1796.35|1790.95|1796.32|1790.92|1796.63|1791.23|1796.32|1790.92|27
1654810310000|2022-06-09 21:31:50|1796.44|1791.04|1796.12|1790.72|1796.59|1791.19|1796.11|1790.71|23
1654810320000|2022-06-09 21:32:00|1796.27|1790.87|1796.37|1790.97|1796.52|1791.12|1796.13|1790.73|29
1654810330000|2022-06-09 21:32:10|1796.27|1790.87|1796.56|1791.16|1796.56|1791.16|1796.18|1790.78|20
1654810340000|2022-06-09 21:32:20|1796.49|1791.09|1796.46|1791.06|1796.55|1791.15|1796.31|1790.91|23
1654810350000|2022-06-09 21:32:30|1796.47|1791.07|1796.26|1790.86|1796.55|1791.15|1796.14|1790.74|33
1654810360000|2022-06-09 21:32:40|1796.36|1790.96|1796.4|1791|1796.57|1791.17|1796.16|1790.76|31
1654810370000|2022-06-09 21:32:50|1796.38|1790.98|1796.45|1791.05|1796.58|1791.18|1796.38|1790.98|31
1654810380000|2022-06-09 21:33:00|1796.52|1791.12|1796.28|1790.88|1796.56|1791.16|1796.27|1790.87|27
1654810390000|2022-06-09 21:33:10|1796.29|1790.89|1796.58|1791.18|1796.7|1791.3|1796.27|1790.87|27
1654810400000|2022-06-09 21:33:20|1796.44|1791.04|1796.6|1791.2|1796.64|1791.24|1796.33|1790.93|37
1654810410000|2022-06-09 21:33:30|1796.43|1791.03|1796.56|1791.16|1796.66|1791.26|1796.3|1790.9|28
1654810420000|2022-06-09 21:33:40|1796.58|1791.18|1796.38|1790.98|1796.59|1791.19|1796.35|1790.95|24
1654810430000|2022-06-09 21:33:50|1796.37|1790.97|1796.34|1790.94|1796.54|1791.14|1796.23|1790.83|28
1654810440000|2022-06-09 21:34:00|1796.37|1790.97|1796.49|1791.09|1796.55|1791.15|1796.32|1790.92|26
1654810450000|2022-06-09 21:34:10|1796.42|1791.02|1796.54|1791.14|1796.54|1791.14|1796.28|1790.88|19
1654810460000|2022-06-09 21:34:20|1796.4|1791|1796.43|1791.03|1796.56|1791.16|1796.25|1790.85|28
1654810470000|2022-06-09 21:34:30|1796.52|1791.12|1796.03|1790.63|1796.55|1791.15|1796|1790.6|28
1654810480000|2022-06-09 21:34:40|1796.01|1790.61|1795.99|1790.59|1796.11|1790.71|1795.88|1790.48|30
1654810490000|2022-06-09 21:34:50|1795.98|1790.58|1795.98|1790.58|1796.04|1790.64|1795.75|1790.35|29
1654810500000|2022-06-09 21:35:00|1795.89|1790.49|1796.44|1791.04|1796.44|1791.04|1795.89|1790.49|36
1654810510000|2022-06-09 21:35:10|1796.46|1791.06|1796.55|1791.15|1796.58|1791.18|1796.4|1791|28
1654810520000|2022-06-09 21:35:20|1796.53|1791.13|1796.49|1791.09|1796.56|1791.16|1796.39|1790.99|33
1654810530000|2022-06-09 21:35:30|1796.51|1791.11|1796.5|1791.1|1796.53|1791.13|1796.41|1791.01|32
1654810540000|2022-06-09 21:35:40|1796.49|1791.09|1796.5|1791.1|1796.57|1791.17|1796.4|1791|29
1654810550000|2022-06-09 21:35:50|1796.35|1790.95|1796.06|1790.66|1796.5|1791.1|1796.04|1790.64|36
1654810560000|2022-06-09 21:36:00|1796.05|1790.65|1796.29|1790.89|1796.29|1790.89|1796.05|1790.65|33
1654810570000|2022-06-09 21:36:10|1796.2|1790.8|1796.34|1790.94|1796.39|1790.99|1796.1|1790.7|35
1654810580000|2022-06-09 21:36:20|1796.33|1790.93|1796.48|1791.08|1796.49|1791.09|1796.14|1790.74|28
1654810590000|2022-06-09 21:36:30|1796.46|1791.06|1796.37|1790.97|1796.48|1791.08|1796.3|1790.9|19
1654810600000|2022-06-09 21:36:40|1796.34|1790.94|1796.61|1791.21|1796.65|1791.25|1796.29|1790.89|29
1654810610000|2022-06-09 21:36:50|1796.5|1791.1|1796.86|1791.46|1796.86|1791.46|1796.5|1791.1|17
1654810620000|2022-06-09 21:37:00|1796.89|1791.49|1796.8|1791.4|1797.02|1791.62|1796.64|1791.24|24
1654810630000|2022-06-09 21:37:10|1797.11|1791.71|1797.7|1792.3|1797.7|1792.3|1797.11|1791.71|18
1654810640000|2022-06-09 21:37:20|1797.67|1792.27|1797.97|1792.57|1798.15|1792.75|1797.66|1792.26|28
1654810650000|2022-06-09 21:37:30|1797.99|1792.59|1798.38|1792.98|1798.38|1792.98|1797.84|1792.44|31
1654810660000|2022-06-09 21:37:40|1798.39|1792.99|1798.43|1793.03|1798.46|1793.06|1798.39|1792.99|12
1654810670000|2022-06-09 21:37:50|1798.42|1793.02|1798.59|1793.19|1798.59|1793.19|1798.41|1793.01|13
1654810680000|2022-06-09 21:38:00|1798.58|1793.18|1798.56|1793.16|1798.82|1793.42|1798.44|1793.04|24
1654810690000|2022-06-09 21:38:10|1798.65|1793.25|1798.57|1793.17|1798.65|1793.25|1798.37|1792.97|27
1654810700000|2022-06-09 21:38:20|1798.56|1793.16|1798.48|1793.08|1798.79|1793.39|1798.43|1793.03|29
1654810710000|2022-06-09 21:38:30|1798.59|1793.19|1798.62|1793.22|1798.7|1793.3|1798.32|1792.92|25
1654810720000|2022-06-09 21:38:40|1798.58|1793.18|1798.7|1793.3|1798.86|1793.46|1798.58|1793.18|22
1654810730000|2022-06-09 21:38:50|1798.69|1793.29|1798.67|1793.27|1798.85|1793.45|1798.56|1793.16|28
1654810740000|2022-06-09 21:39:00|1798.72|1793.32|1798.86|1793.46|1798.86|1793.46|1798.42|1793.02|15
1654810750000|2022-06-09 21:39:10|1798.52|1793.12|1797.71|1792.31|1798.86|1793.46|1797.71|1792.31|26
1654810760000|2022-06-09 21:39:20|1797.69|1792.29|1797.76|1792.36|1797.86|1792.46|1797.61|1792.21|35
1654810770000|2022-06-09 21:39:30|1797.66|1792.26|1797.62|1792.22|1797.73|1792.33|1797.56|1792.16|31
1654810780000|2022-06-09 21:39:40|1797.64|1792.24|1797.83|1792.43|1797.83|1792.43|1797.54|1792.14|28
1654810790000|2022-06-09 21:39:50|1797.84|1792.44|1797.94|1792.54|1797.97|1792.57|1797.69|1792.29|30
1654810800000|2022-06-09 21:40:00|1798.08|1792.68|1797.96|1792.56|1798.08|1792.68|1797.86|1792.46|28
1654810810000|2022-06-09 21:40:10|1798|1792.6|1797.93|1792.53|1798|1792.6|1797.77|1792.37|23
1654810820000|2022-06-09 21:40:20|1797.95|1792.55|1797.98|1792.58|1797.98|1792.58|1797.88|1792.48|23
1654810830000|2022-06-09 21:40:30|1797.88|1792.48|1797.95|1792.55|1797.99|1792.59|1797.88|1792.48|14
1654810840000|2022-06-09 21:40:40|1797.9|1792.5|1797.91|1792.51|1798.02|1792.62|1797.73|1792.33|27
1654810850000|2022-06-09 21:40:50|1797.92|1792.52|1797.96|1792.56|1798.09|1792.69|1797.79|1792.39|32
1654810860000|2022-06-09 21:41:00|1797.95|1792.55|1797.97|1792.57|1798.17|1792.77|1797.81|1792.41|22
1654810870000|2022-06-09 21:41:10|1797.93|1792.53|1797.94|1792.54|1798.17|1792.77|1797.87|1792.47|22
1654810880000|2022-06-09 21:41:20|1797.96|1792.56|1798.01|1792.61|1798.02|1792.62|1797.96|1792.56|14
1654810890000|2022-06-09 21:41:30|1797.99|1792.59|1797.99|1792.59|1798.03|1792.63|1797.95|1792.55|16
1654810900000|2022-06-09 21:41:40|1798|1792.6|1798.03|1792.63|1798.03|1792.63|1797.9|1792.5|15
1654810910000|2022-06-09 21:41:50|1798.04|1792.64|1797.97|1792.57|1798.04|1792.64|1797.94|1792.54|14
1654810920000|2022-06-09 21:42:00|1797.98|1792.58|1798.02|1792.62|1798.02|1792.62|1797.95|1792.55|12
1654810930000|2022-06-09 21:42:10|1798.03|1792.63|1798|1792.6|1798.09|1792.69|1797.96|1792.56|8
1654810940000|2022-06-09 21:42:20|1798.03|1792.63|1798.39|1792.99|1798.39|1792.99|1798.03|1792.63|29
1654810950000|2022-06-09 21:42:30|1798.25|1792.85|1799.17|1793.77|1799.17|1793.77|1798.14|1792.74|29
1654810960000|2022-06-09 21:42:40|1799.19|1793.79|1799.19|1793.79|1799.19|1793.79|1799.02|1793.62|33
1654810970000|2022-06-09 21:42:50|1799.1|1793.7|1799.55|1794.15|1799.61|1794.21|1798.88|1793.48|29
1654810980000|2022-06-09 21:43:00|1799.59|1794.19|1799.13|1793.73|1799.68|1794.28|1799.08|1793.68|25
1654810990000|2022-06-09 21:43:10|1799.12|1793.72|1799.49|1794.09|1799.66|1794.26|1799.12|1793.72|22
1654811000000|2022-06-09 21:43:20|1799.58|1794.18|1798.73|1793.33|1799.7|1794.3|1798.72|1793.32|22
1654811010000|2022-06-09 21:43:30|1798.91|1793.51|1799.03|1793.63|1799.14|1793.74|1798.56|1793.16|21
1654811020000|2022-06-09 21:43:40|1798.99|1793.59|1798.64|1793.24|1799.06|1793.66|1798.55|1793.15|24
1654811030000|2022-06-09 21:43:50|1798.71|1793.31|1799.35|1793.95|1799.51|1794.11|1798.64|1793.24|25
1654811040000|2022-06-09 21:44:00|1799.43|1794.03|1799.45|1794.05|1799.45|1794.05|1799.36|1793.96|17
1654811050000|2022-06-09 21:44:10|1799.5|1794.1|1799.66|1794.26|1799.73|1794.33|1799.5|1794.1|26
1654811060000|2022-06-09 21:44:20|1799.65|1794.25|1799.73|1794.33|1799.77|1794.37|1799.64|1794.24|28
1654811070000|2022-06-09 21:44:30|1799.75|1794.35|1799.74|1794.34|1799.79|1794.39|1799.67|1794.27|22
1654811080000|2022-06-09 21:44:40|1799.85|1794.45|1799.88|1794.48|1800.03|1794.63|1799.7|1794.3|25
1654811090000|2022-06-09 21:44:50|1799.79|1794.39|1799.81|1794.41|1799.94|1794.54|1799.77|1794.37|23
1654811100000|2022-06-09 21:45:00|1799.88|1794.48|1799.81|1794.41|1799.93|1794.53|1799.75|1794.35|29
1654811110000|2022-06-09 21:45:10|1799.83|1794.43|1799.1|1793.7|1799.88|1794.48|1799.1|1793.7|17
1654811120000|2022-06-09 21:45:20|1799.09|1793.69|1798.72|1793.32|1799.28|1793.88|1798.55|1793.15|27
1654811130000|2022-06-09 21:45:30|1798.35|1792.95|1798.29|1792.89|1798.54|1793.14|1798.14|1792.74|34
1654811140000|2022-06-09 21:45:40|1798.28|1792.88|1797.84|1792.44|1798.29|1792.89|1797.84|1792.44|30
1654811150000|2022-06-09 21:45:50|1797.86|1792.46|1797.96|1792.56|1798.05|1792.65|1797.81|1792.41|28
1654811160000|2022-06-09 21:46:00|1797.94|1792.54|1797.48|1792.08|1798|1792.6|1797.48|1792.08|19
1654811170000|2022-06-09 21:46:10|1797.47|1792.07|1797.27|1791.87|1797.59|1792.19|1797.26|1791.86|11
1654811180000|2022-06-09 21:46:20|1797.26|1791.86|1797.68|1792.28|1797.68|1792.28|1797.15|1791.75|13
1654811190000|2022-06-09 21:46:30|1797.62|1792.22|1797.84|1792.44|1797.84|1792.44|1797.52|1792.12|18
1654811200000|2022-06-09 21:46:40|1797.83|1792.43|1797.81|1792.41|1797.91|1792.51|1797.75|1792.35|12
1654811210000|2022-06-09 21:46:50|1797.76|1792.36|1797.8|1792.4|1797.8|1792.4|1797.76|1792.36|10
1654811220000|2022-06-09 21:47:00|1797.85|1792.45|1797.83|1792.43|1797.94|1792.54|1797.78|1792.38|25
1654811230000|2022-06-09 21:47:10|1797.86|1792.46|1797.77|1792.37|1797.88|1792.48|1797.75|1792.35|31
1654811240000|2022-06-09 21:47:20|1797.83|1792.43|1797.8|1792.4|1797.85|1792.45|1797.71|1792.31|26
1654811250000|2022-06-09 21:47:30|1797.82|1792.42|1797.75|1792.35|1797.97|1792.57|1797.75|1792.35|30
1654811260000|2022-06-09 21:47:40|1797.84|1792.44|1797.59|1792.19|1797.86|1792.46|1797.59|1792.19|25
1654811270000|2022-06-09 21:47:50|1797.77|1792.37|1797.62|1792.22|1797.77|1792.37|1797.49|1792.09|23
1654811280000|2022-06-09 21:48:00|1797.63|1792.23|1797.63|1792.23|1797.76|1792.36|1797.54|1792.14|27
1654811290000|2022-06-09 21:48:10|1797.64|1792.24|1797.63|1792.23|1797.69|1792.29|1797.58|1792.18|11
1654811300000|2022-06-09 21:48:20|1797.66|1792.26|1797.61|1792.21|1797.66|1792.26|1797.5|1792.1|23
1654811310000|2022-06-09 21:48:30|1797.62|1792.22|1797.62|1792.22|1797.64|1792.24|1797.53|1792.13|20
1654811320000|2022-06-09 21:48:40|1797.61|1792.21|1797.46|1792.06|1797.61|1792.21|1797.41|1792.01|24
1654811330000|2022-06-09 21:48:50|1797.47|1792.07|1797.04|1791.64|1797.65|1792.25|1797.03|1791.63|30
1654811340000|2022-06-09 21:49:00|1797.11|1791.71|1796.82|1791.42|1797.11|1791.71|1796.79|1791.39|12
1654811350000|2022-06-09 21:49:10|1796.83|1791.43|1796.78|1791.38|1796.85|1791.45|1796.78|1791.38|21
1654811360000|2022-06-09 21:49:20|1796.77|1791.37|1796.77|1791.37|1796.84|1791.44|1796.77|1791.37|13
1654811370000|2022-06-09 21:49:30|1796.78|1791.38|1796.75|1791.35|1796.78|1791.38|1796.75|1791.35|9
1654811380000|2022-06-09 21:49:40|1796.76|1791.36|1796.83|1791.43|1796.83|1791.43|1796.74|1791.34|16
1654811390000|2022-06-09 21:49:50|1796.82|1791.42|1796.83|1791.43|1796.9|1791.5|1796.78|1791.38|23
1654811400000|2022-06-09 21:50:00|1796.77|1791.37|1797.06|1791.66|1797.09|1791.69|1796.76|1791.36|10
1654811410000|2022-06-09 21:50:10|1797.13|1791.73|1797.09|1791.69|1797.14|1791.74|1797.05|1791.65|18
1654811420000|2022-06-09 21:50:20|1797.1|1791.7|1796.92|1791.52|1797.11|1791.71|1796.91|1791.51|25
1654811430000|2022-06-09 21:50:30|1796.94|1791.54|1797.15|1791.75|1797.17|1791.77|1796.91|1791.51|25
1654811440000|2022-06-09 21:50:40|1797.16|1791.76|1797.16|1791.76|1797.2|1791.8|1797.14|1791.74|15
1654811450000|2022-06-09 21:50:50|1797.14|1791.74|1797.13|1791.73|1797.17|1791.77|1797.07|1791.67|24
1654811460000|2022-06-09 21:51:00|1797.15|1791.75|1797.08|1791.68|1797.15|1791.75|1796.95|1791.55|19
1654811470000|2022-06-09 21:51:10|1797.09|1791.69|1797.02|1791.62|1797.09|1791.69|1796.95|1791.55|20
1654811480000|2022-06-09 21:51:20|1797.14|1791.74|1797.05|1791.65|1797.14|1791.74|1796.9|1791.5|27
1654811490000|2022-06-09 21:51:30|1797.06|1791.66|1797.08|1791.68|1797.17|1791.77|1796.96|1791.56|26
1654811500000|2022-06-09 21:51:40|1797.07|1791.67|1797.08|1791.68|1797.22|1791.82|1797.06|1791.66|18
1654811510000|2022-06-09 21:51:50|1797.07|1791.67|1797.14|1791.74|1797.2|1791.8|1797.07|1791.67|19
1654811520000|2022-06-09 21:52:00|1797.15|1791.75|1797.21|1791.81|1797.23|1791.83|1797.04|1791.64|20
1654811530000|2022-06-09 21:52:10|1797.17|1791.77|1797.32|1791.92|1797.34|1791.94|1797.1|1791.7|21
1654811540000|2022-06-09 21:52:20|1797.31|1791.91|1797.25|1791.85|1797.38|1791.98|1797.16|1791.76|17
1654811550000|2022-06-09 21:52:30|1797.22|1791.82|1797.37|1791.97|1797.37|1791.97|1797.15|1791.75|19
1654811560000|2022-06-09 21:52:40|1797.44|1792.04|1797.43|1792.03|1797.59|1792.19|1797.41|1792.01|31
1654811570000|2022-06-09 21:52:50|1797.42|1792.02|1797.45|1792.05|1797.55|1792.15|1797.4|1792|24
1654811580000|2022-06-09 21:53:00|1797.59|1792.19|1797.6|1792.2|1797.6|1792.2|1797.28|1791.88|23
1654811590000|2022-06-09 21:53:10|1797.58|1792.18|1797.46|1792.06|1797.58|1792.18|1797.4|1792|23
1654811600000|2022-06-09 21:53:20|1797.43|1792.03|1797.45|1792.05|1797.61|1792.21|1797.43|1792.03|22
1654811610000|2022-06-09 21:53:30|1797.38|1791.98|1797.48|1792.08|1797.58|1792.18|1797.38|1791.98|25
1654811620000|2022-06-09 21:53:40|1797.43|1792.03|1797.67|1792.27|1797.73|1792.33|1797.43|1792.03|18
1654811630000|2022-06-09 21:53:50|1797.75|1792.35|1797.61|1792.21|1797.75|1792.35|1797.48|1792.08|22
1654811640000|2022-06-09 21:54:00|1797.63|1792.23|1797.54|1792.14|1797.77|1792.37|1797.46|1792.06|24
1654811650000|2022-06-09 21:54:10|1797.6|1792.2|1797.61|1792.21|1797.74|1792.34|1797.55|1792.15|37
1654811660000|2022-06-09 21:54:20|1797.58|1792.18|1797.61|1792.21|1797.87|1792.47|1797.48|1792.08|28
1654811670000|2022-06-09 21:54:30|1797.64|1792.24|1797.57|1792.17|1797.85|1792.45|1797.48|1792.08|25
1654811680000|2022-06-09 21:54:40|1797.6|1792.2|1797.79|1792.39|1797.86|1792.46|1797.57|1792.17|24
1654811690000|2022-06-09 21:54:50|1797.78|1792.38|1797.77|1792.37|1797.88|1792.48|1797.76|1792.36|19
1654811700000|2022-06-09 21:55:00|1797.82|1792.42|1797.75|1792.35|1797.89|1792.49|1797.64|1792.24|20
1654811710000|2022-06-09 21:55:10|1797.79|1792.39|1797.63|1792.23|1797.8|1792.4|1797.53|1792.13|25
1654811720000|2022-06-09 21:55:20|1797.68|1792.28|1797.41|1792.01|1797.77|1792.37|1797.41|1792.01|31
1654811730000|2022-06-09 21:55:30|1797.54|1792.14|1797.59|1792.19|1797.64|1792.24|1797.45|1792.05|29
1654811740000|2022-06-09 21:55:40|1797.6|1792.2|1797.56|1792.16|1797.7|1792.3|1797.49|1792.09|30
1654811750000|2022-06-09 21:55:50|1797.59|1792.19|1797.52|1792.12|1797.6|1792.2|1797.42|1792.02|36
1654811760000|2022-06-09 21:56:00|1797.41|1792.01|1797.55|1792.15|1797.62|1792.22|1797.29|1791.89|27
1654811770000|2022-06-09 21:56:10|1797.54|1792.14|1797.64|1792.24|1797.75|1792.35|1797.53|1792.13|31
1654811780000|2022-06-09 21:56:20|1797.67|1792.27|1796.81|1791.41|1797.77|1792.37|1796.81|1791.41|34
1654811790000|2022-06-09 21:56:30|1796.89|1791.49|1797|1791.6|1797.05|1791.65|1796.8|1791.4|21
1654811800000|2022-06-09 21:56:40|1796.98|1791.58|1797.02|1791.62|1797.07|1791.67|1796.9|1791.5|27
1654811810000|2022-06-09 21:56:50|1796.98|1791.58|1797.16|1791.76|1797.16|1791.76|1796.95|1791.55|20
1654811820000|2022-06-09 21:57:00|1797.15|1791.75|1797.01|1791.61|1797.17|1791.77|1797|1791.6|29
1654811830000|2022-06-09 21:57:10|1797.05|1791.65|1797.07|1791.67|1797.08|1791.68|1797|1791.6|19
1654811840000|2022-06-09 21:57:20|1797.06|1791.66|1796.96|1791.56|1797.07|1791.67|1796.96|1791.56|18
1654811850000|2022-06-09 21:57:30|1796.97|1791.57|1796.8|1791.4|1796.97|1791.57|1796.75|1791.35|33
1654811860000|2022-06-09 21:57:40|1796.79|1791.39|1796.01|1790.61|1796.84|1791.44|1796.01|1790.61|33
1654811870000|2022-06-09 21:57:50|1796.06|1790.66|1795.91|1790.51|1796.19|1790.79|1795.79|1790.39|32
1654811880000|2022-06-09 21:58:00|1795.9|1790.5|1795.74|1790.34|1795.9|1790.5|1795.47|1790.07|23
1654811890000|2022-06-09 21:58:10|1795.84|1790.44|1795.71|1790.31|1795.97|1790.57|1795.65|1790.25|27
1654811900000|2022-06-09 21:58:20|1795.76|1790.36|1795.61|1790.21|1795.98|1790.58|1795.53|1790.13|28
1654811910000|2022-06-09 21:58:30|1795.64|1790.24|1795.86|1790.46|1795.92|1790.52|1795.62|1790.22|29
1654811920000|2022-06-09 21:58:40|1795.87|1790.47|1795.75|1790.35|1795.91|1790.51|1795.56|1790.16|23
1654811930000|2022-06-09 21:58:50|1795.82|1790.42|1795.7|1790.3|1795.88|1790.48|1795.4|1790|31
1654811940000|2022-06-09 21:59:00|1795.71|1790.31|1795.78|1790.38|1795.87|1790.47|1795.59|1790.19|31
1654811950000|2022-06-09 21:59:10|1795.7|1790.3|1795.77|1790.37|1795.84|1790.44|1795.69|1790.29|25
1654811960000|2022-06-09 21:59:20|1795.7|1790.3|1795.56|1790.16|1795.86|1790.46|1795.56|1790.16|16
1654811970000|2022-06-09 21:59:30|1795.5|1790.1|1795.38|1789.98|1795.75|1790.35|1795.1|1789.7|35
1654811980000|2022-06-09 21:59:40|1795.29|1789.89|1795.34|1789.94|1795.7|1790.3|1795.27|1789.87|31
1654811990000|2022-06-09 21:59:50|1795.42|1790.02|1795.47|1790.07|1795.49|1790.09|1795.36|1789.96|30
1654812000000|2022-06-09 22:00:00|1795.45|1790.05|1795.63|1790.23|1795.77|1790.37|1795.45|1790.05|29
1654812010000|2022-06-09 22:00:10|1795.62|1790.22|1795.16|1789.76|1795.98|1790.58|1795.16|1789.76|27
1654812020000|2022-06-09 22:00:20|1795.03|1789.63|1795.44|1790.04|1795.5|1790.1|1794.7|1789.3|30
1654812030000|2022-06-09 22:00:30|1795.48|1790.08|1795.09|1789.69|1795.48|1790.08|1794.67|1789.27|32
1654812040000|2022-06-09 22:00:40|1795.18|1789.78|1795.07|1789.67|1795.41|1790.01|1795|1789.6|30
1654812050000|2022-06-09 22:00:50|1795.02|1789.62|1796.51|1791.11|1796.77|1791.37|1795.02|1789.62|37
1654812060000|2022-06-09 22:01:00|1796.55|1791.15|1795.51|1790.11|1796.86|1791.46|1795.48|1790.08|31
1654812070000|2022-06-09 22:01:10|1795.5|1790.1|1794.93|1789.53|1795.5|1790.1|1794.91|1789.51|32
1654812080000|2022-06-09 22:01:20|1794.9|1789.5|1795.06|1789.66|1795.45|1790.05|1794.65|1789.25|28
1654812090000|2022-06-09 22:01:30|1794.98|1789.58|1794.68|1789.28|1794.98|1789.58|1794.62|1789.22|22
1654812100000|2022-06-09 22:01:40|1794.75|1789.35|1795|1789.6|1795.74|1790.34|1794.65|1789.25|30
1654812110000|2022-06-09 22:01:50|1795.04|1789.64|1794.75|1789.35|1795.16|1789.76|1794.62|1789.22|27
1654812120000|2022-06-09 22:02:00|1794.76|1789.36|1794.81|1789.41|1794.86|1789.46|1794.73|1789.33|14
1654812130000|2022-06-09 22:02:10|1794.93|1789.53|1795.63|1790.23|1796.06|1790.66|1794.93|1789.53|23
1654812140000|2022-06-09 22:02:20|1795.53|1790.13|1795.22|1789.82|1795.53|1790.13|1795.03|1789.63|25
1654812150000|2022-06-09 22:02:30|1795.23|1789.83|1794.9|1789.5|1795.24|1789.84|1794.57|1789.17|19
1654812160000|2022-06-09 22:02:40|1794.98|1789.58|1794.74|1789.34|1795.19|1789.79|1794.74|1789.34|16
1654812170000|2022-06-09 22:02:50|1794.77|1789.37|1795.51|1790.11|1795.51|1790.11|1794.67|1789.27|16
1654812180000|2022-06-09 22:03:00|1795.52|1790.12|1795.35|1789.95|1796.08|1790.68|1795.08|1789.68|32
1654812190000|2022-06-09 22:03:10|1795.02|1789.62|1794.69|1789.29|1795.42|1790.02|1794.66|1789.26|33
1654812200000|2022-06-09 22:03:20|1794.71|1789.31|1795.33|1789.93|1795.33|1789.93|1794.25|1788.85|26
1654812210000|2022-06-09 22:03:30|1795.28|1789.88|1795.25|1789.85|1795.43|1790.03|1794.59|1789.19|27
1654812220000|2022-06-09 22:03:40|1795.42|1790.02|1794.78|1789.38|1796.12|1790.72|1794.78|1789.38|31
1654812230000|2022-06-09 22:03:50|1794.9|1789.5|1795.57|1790.17|1795.57|1790.17|1794.72|1789.32|31
1654812240000|2022-06-09 22:04:00|1795.62|1790.22|1794.84|1789.44|1796.1|1790.7|1794.84|1789.44|35
1654812250000|2022-06-09 22:04:10|1794.92|1789.52|1795.12|1789.72|1796.12|1790.72|1794.7|1789.3|33
1654812260000|2022-06-09 22:04:20|1795.11|1789.71|1796.55|1791.15|1796.74|1791.34|1795|1789.6|31
1654812270000|2022-06-09 22:04:30|1796.53|1791.13|1796.85|1791.45|1796.88|1791.48|1796.39|1790.99|34
1654812280000|2022-06-09 22:04:40|1796.87|1791.47|1796.41|1791.01|1796.95|1791.55|1796.41|1791.01|24
1654812290000|2022-06-09 22:04:50|1796.21|1790.81|1796.29|1790.89|1796.4|1791|1796.21|1790.81|22
1654812300000|2022-06-09 22:05:00|1796.32|1790.92|1797.51|1792.11|1797.55|1792.15|1796.28|1790.88|24
1654812310000|2022-06-09 22:05:10|1797.48|1792.08|1798.03|1792.63|1798.07|1792.67|1797.48|1792.08|28
1654812320000|2022-06-09 22:05:20|1798.12|1792.72|1797.72|1792.32|1798.13|1792.73|1797.65|1792.25|31
1654812330000|2022-06-09 22:05:30|1797.69|1792.29|1797.94|1792.54|1797.94|1792.54|1797.59|1792.19|21
1654812340000|2022-06-09 22:05:40|1797.99|1792.59|1797.48|1792.08|1798.05|1792.65|1797.33|1791.93|29
1654812350000|2022-06-09 22:05:50|1797.47|1792.07|1797.62|1792.22|1797.63|1792.23|1797.45|1792.05|24
1654812360000|2022-06-09 22:06:00|1797.61|1792.21|1798.1|1792.7|1798.21|1792.81|1797.61|1792.21|32
1654812370000|2022-06-09 22:06:10|1797.93|1792.53|1797.31|1791.91|1797.93|1792.53|1797.27|1791.87|29
1654812380000|2022-06-09 22:06:20|1797.27|1791.87|1797.35|1791.95|1797.39|1791.99|1797.18|1791.78|31
1654812390000|2022-06-09 22:06:30|1797.34|1791.94|1796.95|1791.55|1797.35|1791.95|1796.88|1791.48|24
1654812400000|2022-06-09 22:06:40|1796.9|1791.5|1796.97|1791.57|1797.02|1791.62|1796.88|1791.48|14
1654812410000|2022-06-09 22:06:50|1796.96|1791.56|1797.01|1791.61|1797.14|1791.74|1796.84|1791.44|17
1654812420000|2022-06-09 22:07:00|1797.03|1791.63|1797.04|1791.64|1797.09|1791.69|1797.01|1791.61|13
1654812430000|2022-06-09 22:07:10|1797.03|1791.63|1796.97|1791.57|1797.07|1791.67|1796.88|1791.48|14
1654812440000|2022-06-09 22:07:20|1796.87|1791.47|1795.9|1790.5|1796.87|1791.47|1795.72|1790.32|27
1654812450000|2022-06-09 22:07:30|1795.94|1790.54|1795.86|1790.46|1795.95|1790.55|1795.77|1790.37|18
1654812460000|2022-06-09 22:07:40|1795.85|1790.45|1796.12|1790.72|1796.46|1791.06|1795.85|1790.45|16
1654812470000|2022-06-09 22:07:50|1796.1|1790.7|1797.18|1791.78|1797.24|1791.84|1796.07|1790.67|18
1654812480000|2022-06-09 22:08:00|1797.16|1791.76|1796.44|1791.04|1797.2|1791.8|1796.44|1791.04|21
1654812490000|2022-06-09 22:08:10|1796.42|1791.02|1797.01|1791.61|1797.28|1791.88|1796.42|1791.02|24
1654812500000|2022-06-09 22:08:20|1797.05|1791.65|1796.61|1791.21|1797.23|1791.83|1796.53|1791.13|26
1654812510000|2022-06-09 22:08:30|1796.62|1791.22|1796.77|1791.37|1796.82|1791.42|1796.45|1791.05|14
1654812520000|2022-06-09 22:08:40|1796.69|1791.29|1796.73|1791.33|1796.77|1791.37|1796.6|1791.2|17
1654812530000|2022-06-09 22:08:50|1796.75|1791.35|1796.64|1791.24|1796.77|1791.37|1796.12|1790.72|31
1654812540000|2022-06-09 22:09:00|1796.42|1791.02|1796.66|1791.26|1796.7|1791.3|1796.42|1791.02|23
1654812550000|2022-06-09 22:09:10|1796.56|1791.16|1796.68|1791.28|1796.81|1791.41|1796.55|1791.15|19
1654812560000|2022-06-09 22:09:20|1796.7|1791.3|1796.26|1790.86|1796.73|1791.33|1796.26|1790.86|10
1654812570000|2022-06-09 22:09:30|1796.27|1790.87|1796.71|1791.31|1796.71|1791.31|1796.27|1790.87|12
1654812580000|2022-06-09 22:09:40|1796.5|1791.1|1796.4|1791|1796.55|1791.15|1796.1|1790.7|27
1654812590000|2022-06-09 22:09:50|1796.42|1791.02|1796.38|1790.98|1796.42|1791.02|1796.03|1790.63|27
1654812600000|2022-06-09 22:10:00|1796.37|1790.97|1796.12|1790.72|1796.41|1791.01|1796.04|1790.64|29
1654812610000|2022-06-09 22:10:10|1796.25|1790.85|1796.12|1790.72|1797.21|1791.81|1796.08|1790.68|32
1654812620000|2022-06-09 22:10:20|1796.08|1790.68|1796.4|1791|1796.44|1791.04|1796.08|1790.68|26
1654812630000|2022-06-09 22:10:30|1796.56|1791.16|1797.25|1791.85|1797.57|1792.17|1796.54|1791.14|24
1654812640000|2022-06-09 22:10:40|1797.07|1791.67|1797.17|1791.77|1797.18|1791.78|1797.06|1791.66|13
1654812650000|2022-06-09 22:10:50|1797.19|1791.79|1797.6|1792.2|1797.66|1792.26|1797.1|1791.7|23
1654812660000|2022-06-09 22:11:00|1797.62|1792.22|1797.82|1792.42|1797.88|1792.48|1797.53|1792.13|20
1654812670000|2022-06-09 22:11:10|1797.73|1792.33|1797.9|1792.5|1797.9|1792.5|1797.63|1792.23|28
1654812680000|2022-06-09 22:11:20|1797.76|1792.36|1797.47|1792.07|1797.9|1792.5|1797.37|1791.97|31
1654812690000|2022-06-09 22:11:30|1797.48|1792.08|1797.11|1791.71|1797.52|1792.12|1797.05|1791.65|19
1654812700000|2022-06-09 22:11:40|1797.1|1791.7|1796.85|1791.45|1797.24|1791.84|1796.85|1791.45|18
1654812710000|2022-06-09 22:11:50|1796.83|1791.43|1797.43|1792.03|1797.43|1792.03|1796.48|1791.08|26
1654812720000|2022-06-09 22:12:00|1797.42|1792.02|1796.57|1791.17|1797.44|1792.04|1796.57|1791.17|30
1654812730000|2022-06-09 22:12:10|1796.49|1791.09|1796.82|1791.42|1796.84|1791.44|1796|1790.6|29
1654812740000|2022-06-09 22:12:20|1796.91|1791.51|1796.94|1791.54|1796.98|1791.58|1796.74|1791.34|25
1654812750000|2022-06-09 22:12:30|1796.95|1791.55|1796.63|1791.23|1796.95|1791.55|1796.57|1791.17|25
1654812760000|2022-06-09 22:12:40|1796.48|1791.08|1796.16|1790.76|1796.48|1791.08|1795.97|1790.57|30
1654812770000|2022-06-09 22:12:50|1796.14|1790.74|1796.2|1790.8|1796.2|1790.8|1796.14|1790.74|17
1654812780000|2022-06-09 22:13:00|1796.32|1790.92|1796.23|1790.83|1796.38|1790.98|1796.22|1790.82|18
1654812790000|2022-06-09 22:13:10|1796.24|1790.84|1795.57|1790.17|1796.24|1790.84|1795.56|1790.16|31
1654812800000|2022-06-09 22:13:20|1795.42|1790.02|1793.79|1788.39|1795.42|1790.02|1793.79|1788.39|35
1654812810000|2022-06-09 22:13:30|1793.48|1788.08|1793.39|1787.99|1793.55|1788.15|1793.2|1787.8|35
1654812820000|2022-06-09 22:13:40|1793.4|1788|1793.16|1787.76|1793.44|1788.04|1792.98|1787.58|26
1654812830000|2022-06-09 22:13:50|1793.13|1787.73|1793.18|1787.78|1793.28|1787.88|1793.01|1787.61|26
1654812840000|2022-06-09 22:14:00|1793.17|1787.77|1792.73|1787.33|1793.17|1787.77|1792.73|1787.33|21
1654812850000|2022-06-09 22:14:10|1792.7|1787.3|1792.75|1787.35|1792.82|1787.42|1792.7|1787.3|14
1654812860000|2022-06-09 22:14:20|1792.74|1787.34|1792.63|1787.23|1792.74|1787.34|1792.59|1787.19|5
1654812870000|2022-06-09 22:14:30|1792.59|1787.19|1792.45|1787.05|1792.59|1787.19|1792.08|1786.68|25
1654812880000|2022-06-09 22:14:40|1792.75|1787.35|1792|1786.6|1792.75|1787.35|1791.9|1786.5|26
1654812890000|2022-06-09 22:14:50|1791.95|1786.55|1792.12|1786.72|1792.12|1786.72|1791.92|1786.52|21
1654812900000|2022-06-09 22:15:00|1792.08|1786.68|1791.86|1786.46|1792.98|1787.58|1791.86|1786.46|32
1654812910000|2022-06-09 22:15:10|1791.87|1786.47|1792.01|1786.61|1792.21|1786.81|1791.87|1786.47|18
1654812920000|2022-06-09 22:15:20|1791.97|1786.57|1791.12|1785.72|1791.99|1786.59|1791.06|1785.66|28
1654812930000|2022-06-09 22:15:30|1791.16|1785.76|1791.94|1786.54|1791.96|1786.56|1791.08|1785.68|21
1654812940000|2022-06-09 22:15:40|1791.95|1786.55|1791.85|1786.45|1791.99|1786.59|1791.77|1786.37|24
1654812950000|2022-06-09 22:15:50|1791.86|1786.46|1791.86|1786.46|1791.86|1786.46|1791.82|1786.42|17
1654812960000|2022-06-09 22:16:00|1791.82|1786.42|1791.67|1786.27|1791.93|1786.53|1791.67|1786.27|22
1654812970000|2022-06-09 22:16:10|1791.59|1786.19|1790.41|1785.01|1791.65|1786.25|1790.37|1784.97|36
1654812980000|2022-06-09 22:16:20|1790.48|1785.08|1790.98|1785.58|1791.02|1785.62|1790.19|1784.79|30
1654812990000|2022-06-09 22:16:30|1791.01|1785.61|1790.72|1785.32|1791.13|1785.73|1790.58|1785.18|32
1654813000000|2022-06-09 22:16:40|1790.7|1785.3|1790.76|1785.36|1790.84|1785.44|1790.59|1785.19|21
1654813010000|2022-06-09 22:16:50|1790.72|1785.32|1790.93|1785.53|1791.03|1785.63|1790.72|1785.32|31
1654813020000|2022-06-09 22:17:00|1790.95|1785.55|1792.05|1786.65|1792.1|1786.7|1790.95|1785.55|26
1654813030000|2022-06-09 22:17:10|1791.98|1786.58|1792.58|1787.18|1792.59|1787.19|1791.98|1786.58|17
1654813040000|2022-06-09 22:17:20|1792.59|1787.19|1792.48|1787.08|1792.86|1787.46|1792.47|1787.07|21
1654813050000|2022-06-09 22:17:30|1792.47|1787.07|1792.85|1787.45|1792.85|1787.45|1792.38|1786.98|21
1654813060000|2022-06-09 22:17:40|1792.78|1787.38|1792.78|1787.38|1792.96|1787.56|1792.74|1787.34|20
1654813070000|2022-06-09 22:17:50|1792.92|1787.52|1793.5|1788.1|1793.5|1788.1|1792.92|1787.52|20
1654813080000|2022-06-09 22:18:00|1793.57|1788.17|1793.52|1788.12|1793.58|1788.18|1793.02|1787.62|22
1654813090000|2022-06-09 22:18:10|1793.61|1788.21|1793.28|1787.88|1793.65|1788.25|1793.27|1787.87|33
1654813100000|2022-06-09 22:18:20|1793.35|1787.95|1792.57|1787.17|1793.38|1787.98|1792.57|1787.17|25
1654813110000|2022-06-09 22:18:30|1792.52|1787.12|1792.47|1787.07|1792.56|1787.16|1792.06|1786.66|35
1654813120000|2022-06-09 22:18:40|1792.45|1787.05|1793.06|1787.66|1793.1|1787.7|1792.42|1787.02|32
1654813130000|2022-06-09 22:18:50|1793.07|1787.67|1793.14|1787.74|1793.17|1787.77|1792.92|1787.52|29
1654813140000|2022-06-09 22:19:00|1793.13|1787.73|1792.95|1787.55|1793.14|1787.74|1792.52|1787.12|25
1654813150000|2022-06-09 22:19:10|1792.96|1787.56|1793.56|1788.16|1793.58|1788.18|1792.96|1787.56|33
1654813160000|2022-06-09 22:19:20|1793.54|1788.14|1793.63|1788.23|1793.64|1788.24|1793.53|1788.13|30
1654813170000|2022-06-09 22:19:30|1793.56|1788.16|1793.15|1787.75|1793.61|1788.21|1793.01|1787.61|29
1654813180000|2022-06-09 22:19:40|1793.2|1787.8|1793.21|1787.81|1793.34|1787.94|1793.17|1787.77|32
1654813190000|2022-06-09 22:19:50|1793.26|1787.86|1793.15|1787.75|1793.26|1787.86|1793.13|1787.73|29
1654813200000|2022-06-09 22:20:00|1793.16|1787.76|1793.12|1787.72|1793.3|1787.9|1793.12|1787.72|25
1654813210000|2022-06-09 22:20:10|1793.13|1787.73|1792.57|1787.17|1793.25|1787.85|1792.51|1787.11|31
1654813220000|2022-06-09 22:20:20|1792.52|1787.12|1792.62|1787.22|1792.65|1787.25|1792.35|1786.95|27
1654813230000|2022-06-09 22:20:30|1792.39|1786.99|1792.51|1787.11|1792.71|1787.31|1792.35|1786.95|30
1654813240000|2022-06-09 22:20:40|1792.5|1787.1|1792.51|1787.11|1792.57|1787.17|1792.44|1787.04|29
1654813250000|2022-06-09 22:20:50|1792.52|1787.12|1792.5|1787.1|1792.59|1787.19|1792.45|1787.05|18
1654813260000|2022-06-09 22:21:00|1792.58|1787.18|1792.82|1787.42|1792.9|1787.5|1792.5|1787.1|29
1654813270000|2022-06-09 22:21:10|1792.83|1787.43|1792.74|1787.34|1793.02|1787.62|1792.65|1787.25|35
1654813280000|2022-06-09 22:21:20|1792.82|1787.42|1792.87|1787.47|1792.96|1787.56|1792.76|1787.36|29
1654813290000|2022-06-09 22:21:30|1792.86|1787.46|1792.84|1787.44|1793.56|1788.16|1792.82|1787.42|35
1654813300000|2022-06-09 22:21:40|1792.97|1787.57|1792.59|1787.19|1793.22|1787.82|1792.59|1787.19|34
1654813310000|2022-06-09 22:21:50|1792.64|1787.24|1791.92|1786.52|1792.64|1787.24|1791.87|1786.47|32
1654813320000|2022-06-09 22:22:00|1791.94|1786.54|1791.53|1786.13|1791.94|1786.54|1791.32|1785.92|28
1654813330000|2022-06-09 22:22:10|1791.47|1786.07|1791.01|1785.61|1791.57|1786.17|1790.87|1785.47|31
1654813340000|2022-06-09 22:22:20|1790.93|1785.53|1790.55|1785.15|1790.96|1785.56|1790.54|1785.14|18
1654813350000|2022-06-09 22:22:30|1790.53|1785.13|1791.16|1785.76|1791.16|1785.76|1790.52|1785.12|32
1654813360000|2022-06-09 22:22:40|1791.14|1785.74|1791.13|1785.73|1791.15|1785.75|1790.93|1785.53|25
1654813370000|2022-06-09 22:22:50|1791.09|1785.69|1791.11|1785.71|1791.14|1785.74|1790.98|1785.58|19
1654813380000|2022-06-09 22:23:00|1791.12|1785.72|1790.66|1785.26|1791.13|1785.73|1790.5|1785.1|19
1654813390000|2022-06-09 22:23:10|1790.69|1785.29|1790.67|1785.27|1790.84|1785.44|1790.66|1785.26|24
1654813400000|2022-06-09 22:23:20|1790.68|1785.28|1790.69|1785.29|1790.96|1785.56|1790.68|1785.28|27
1654813410000|2022-06-09 22:23:30|1790.8|1785.4|1790.66|1785.26|1790.85|1785.45|1790.64|1785.24|34
1654813420000|2022-06-09 22:23:40|1790.73|1785.33|1790.73|1785.33|1790.82|1785.42|1790.68|1785.28|36
1654813430000|2022-06-09 22:23:50|1790.75|1785.35|1790.33|1784.93|1790.77|1785.37|1790.2|1784.8|34
1654813440000|2022-06-09 22:24:00|1790.27|1784.87|1790.32|1784.92|1790.6|1785.2|1790.15|1784.75|32
1654813450000|2022-06-09 22:24:10|1790.33|1784.93|1790.5|1785.1|1790.56|1785.16|1790.33|1784.93|21
1654813460000|2022-06-09 22:24:20|1790.51|1785.11|1790.41|1785.01|1790.57|1785.17|1790.41|1785.01|14
1654813470000|2022-06-09 22:24:30|1790.4|1785|1790.38|1784.98|1790.4|1785|1790.21|1784.81|12
1654813480000|2022-06-09 22:24:40|1790.4|1785|1790.33|1784.93|1790.4|1785|1789.92|1784.52|30
1654813490000|2022-06-09 22:24:50|1790.34|1784.94|1790.07|1784.67|1790.35|1784.95|1790.06|1784.66|12
1654813500000|2022-06-09 22:25:00|1790.19|1784.79|1790.31|1784.91|1790.38|1784.98|1790.19|1784.79|17
1654813510000|2022-06-09 22:25:10|1790.32|1784.92|1790.16|1784.76|1790.4|1785|1790.16|1784.76|26
1654813520000|2022-06-09 22:25:20|1790.15|1784.75|1790.92|1785.52|1791.13|1785.73|1790.14|1784.74|35
1654813530000|2022-06-09 22:25:30|1791.02|1785.62|1791.11|1785.71|1791.14|1785.74|1791.02|1785.62|32
1654813540000|2022-06-09 22:25:40|1791.12|1785.72|1790.88|1785.48|1791.2|1785.8|1790.77|1785.37|33
1654813550000|2022-06-09 22:25:50|1790.92|1785.52|1790.85|1785.45|1791|1785.6|1790.74|1785.34|33
1654813560000|2022-06-09 22:26:00|1790.89|1785.49|1791.24|1785.84|1791.49|1786.09|1790.89|1785.49|35
1654813570000|2022-06-09 22:26:10|1791.26|1785.86|1791.19|1785.79|1791.36|1785.96|1791.04|1785.64|34
1654813580000|2022-06-09 22:26:20|1791.13|1785.73|1791.14|1785.74|1791.29|1785.89|1790.93|1785.53|33
1654813590000|2022-06-09 22:26:30|1791.15|1785.75|1791.15|1785.75|1791.26|1785.86|1791.14|1785.74|29
1654813600000|2022-06-09 22:26:40|1791.24|1785.84|1791.31|1785.91|1791.38|1785.98|1791.16|1785.76|26
1654813610000|2022-06-09 22:26:50|1791.3|1785.9|1791.24|1785.84|1791.3|1785.9|1791.14|1785.74|13
1654813620000|2022-06-09 22:27:00|1791.3|1785.9|1791.58|1786.18|1791.83|1786.43|1791.24|1785.84|21
1654813630000|2022-06-09 22:27:10|1791.5|1786.1|1792.17|1786.77|1792.17|1786.77|1791.36|1785.96|15
1654813640000|2022-06-09 22:27:20|1792.14|1786.74|1792.83|1787.43|1792.88|1787.48|1792.14|1786.74|30
1654813650000|2022-06-09 22:27:30|1792.82|1787.42|1792.67|1787.27|1792.84|1787.44|1792.45|1787.05|18
1654813660000|2022-06-09 22:27:40|1792.76|1787.36|1792.79|1787.39|1792.8|1787.4|1792.75|1787.35|12
1654813670000|2022-06-09 22:27:50|1792.8|1787.4|1792.88|1787.48|1792.93|1787.53|1792.6|1787.2|25
1654813680000|2022-06-09 22:28:00|1792.91|1787.51|1792.44|1787.04|1792.91|1787.51|1792.02|1786.62|31
1654813690000|2022-06-09 22:28:10|1792.51|1787.11|1792.46|1787.06|1792.57|1787.17|1792.31|1786.91|30
1654813700000|2022-06-09 22:28:20|1792.43|1787.03|1792.31|1786.91|1792.59|1787.19|1792.23|1786.83|30
1654813710000|2022-06-09 22:28:30|1792.34|1786.94|1792.93|1787.53|1793|1787.6|1792.27|1786.87|29
1654813720000|2022-06-09 22:28:40|1792.98|1787.58|1793.41|1788.01|1793.44|1788.04|1792.95|1787.55|28
1654813730000|2022-06-09 22:28:50|1793.48|1788.08|1793.23|1787.83|1793.57|1788.17|1793.17|1787.77|27
1654813740000|2022-06-09 22:29:00|1793.24|1787.84|1793.43|1788.03|1793.43|1788.03|1793.21|1787.81|18
1654813750000|2022-06-09 22:29:10|1793.44|1788.04|1793.5|1788.1|1793.52|1788.12|1793.37|1787.97|20
1654813760000|2022-06-09 22:29:20|1793.52|1788.12|1793.5|1788.1|1793.52|1788.12|1793.38|1787.98|15
1654813770000|2022-06-09 22:29:30|1793.49|1788.09|1792.77|1787.37|1793.49|1788.09|1792.77|1787.37|25
1654813780000|2022-06-09 22:29:40|1792.69|1787.29|1792.95|1787.55|1793.05|1787.65|1792.44|1787.04|30
1654813790000|2022-06-09 22:29:50|1792.96|1787.56|1792.89|1787.49|1792.99|1787.59|1792.88|1787.48|20
1654813800000|2022-06-09 22:30:00|1792.9|1787.5|1792.69|1787.29|1792.98|1787.58|1792.69|1787.29|29
1654813810000|2022-06-09 22:30:10|1792.91|1787.51|1792.79|1787.39|1792.93|1787.53|1792.58|1787.18|24
1654813820000|2022-06-09 22:30:20|1792.73|1787.33|1794.05|1788.65|1794.05|1788.65|1792.73|1787.33|33
1654813830000|2022-06-09 22:30:30|1793.91|1788.51|1793.76|1788.36|1794.04|1788.64|1793.76|1788.36|27
1654813840000|2022-06-09 22:30:40|1793.93|1788.53|1793.65|1788.25|1793.93|1788.53|1793.43|1788.03|30
1654813850000|2022-06-09 22:30:50|1793.68|1788.28|1793.7|1788.3|1793.79|1788.39|1793.54|1788.14|28
1654813860000|2022-06-09 22:31:00|1793.76|1788.36|1793.84|1788.44|1793.87|1788.47|1793.76|1788.36|28
1654813870000|2022-06-09 22:31:10|1793.83|1788.43|1793.97|1788.57|1793.97|1788.57|1793.8|1788.4|25
1654813880000|2022-06-09 22:31:20|1793.99|1788.59|1794.37|1788.97|1794.5|1789.1|1793.91|1788.51|37
1654813890000|2022-06-09 22:31:30|1794.38|1788.98|1794.41|1789.01|1794.66|1789.26|1794.37|1788.97|35
1654813900000|2022-06-09 22:31:40|1794.63|1789.23|1795|1789.6|1795.1|1789.7|1794.3|1788.9|28
1654813910000|2022-06-09 22:31:50|1794.98|1789.58|1794.51|1789.11|1795.01|1789.61|1794.48|1789.08|27
1654813920000|2022-06-09 22:32:00|1794.3|1788.9|1794.17|1788.77|1794.31|1788.91|1794|1788.6|30
1654813930000|2022-06-09 22:32:10|1794.23|1788.83|1794.04|1788.64|1794.24|1788.84|1793.84|1788.44|35
1654813940000|2022-06-09 22:32:20|1794.05|1788.65|1794.55|1789.15|1794.57|1789.17|1793.99|1788.59|30
1654813950000|2022-06-09 22:32:30|1794.51|1789.11|1794.61|1789.21|1794.68|1789.28|1794.51|1789.11|27
1654813960000|2022-06-09 22:32:40|1794.63|1789.23|1794.63|1789.23|1794.83|1789.43|1794.6|1789.2|14
1654813970000|2022-06-09 22:32:50|1794.71|1789.31|1794.79|1789.39|1795.01|1789.61|1794.67|1789.27|23
1654813980000|2022-06-09 22:33:00|1794.78|1789.38|1794.97|1789.57|1794.98|1789.58|1794.77|1789.37|26
1654813990000|2022-06-09 22:33:10|1794.87|1789.47|1794.73|1789.33|1795.02|1789.62|1794.73|1789.33|16
1654814000000|2022-06-09 22:33:20|1794.87|1789.47|1794.75|1789.35|1794.87|1789.47|1794.68|1789.28|14
1654814010000|2022-06-09 22:33:30|1794.76|1789.36|1794.61|1789.21|1794.78|1789.38|1794.52|1789.12|15
1654814020000|2022-06-09 22:33:40|1794.62|1789.22|1794.62|1789.22|1794.62|1789.22|1794.52|1789.12|15
1654814030000|2022-06-09 22:33:50|1794.61|1789.21|1793.79|1788.39|1794.61|1789.21|1793.61|1788.21|26
1654814040000|2022-06-09 22:34:00|1793.88|1788.48|1793.86|1788.46|1794.59|1789.19|1793.85|1788.45|31
1654814050000|2022-06-09 22:34:10|1793.79|1788.39|1793.85|1788.45|1793.93|1788.53|1793.79|1788.39|28
1654814060000|2022-06-09 22:34:20|1793.86|1788.46|1793.5|1788.1|1793.95|1788.55|1793.45|1788.05|32
1654814070000|2022-06-09 22:34:30|1793.47|1788.07|1792.35|1786.95|1793.53|1788.13|1792.34|1786.94|32
1654814080000|2022-06-09 22:34:40|1792.39|1786.99|1791.66|1786.26|1792.39|1786.99|1791.6|1786.2|38
1654814090000|2022-06-09 22:34:50|1791.72|1786.32|1791.18|1785.78|1791.72|1786.32|1791.15|1785.75|32
1654814100000|2022-06-09 22:35:00|1791.17|1785.77|1790.89|1785.49|1791.39|1785.99|1790.75|1785.35|32
1654814110000|2022-06-09 22:35:10|1791.11|1785.71|1791.47|1786.07|1791.65|1786.25|1791.08|1785.68|32
1654814120000|2022-06-09 22:35:20|1791.22|1785.82|1791.19|1785.79|1791.49|1786.09|1791.15|1785.75|30
1654814130000|2022-06-09 22:35:30|1791.18|1785.78|1791.11|1785.71|1791.41|1786.01|1791.04|1785.64|29
1654814140000|2022-06-09 22:35:40|1791.16|1785.76|1791.4|1786|1791.49|1786.09|1791.04|1785.64|30
1654814150000|2022-06-09 22:35:50|1791.19|1785.79|1790.85|1785.45|1791.39|1785.99|1790.85|1785.45|30
1654814160000|2022-06-09 22:36:00|1790.84|1785.44|1791.16|1785.76|1791.37|1785.97|1790.78|1785.38|31
1654814170000|2022-06-09 22:36:10|1791.32|1785.92|1790.57|1785.17|1791.32|1785.92|1790.48|1785.08|31
1654814180000|2022-06-09 22:36:20|1790.54|1785.14|1790.47|1785.07|1790.74|1785.34|1790.33|1784.93|32
1654814190000|2022-06-09 22:36:30|1790.5|1785.1|1790.87|1785.47|1791.01|1785.61|1790.4|1785|37
1654814200000|2022-06-09 22:36:40|1790.5|1785.1|1788.74|1783.34|1790.5|1785.1|1788.57|1783.17|36
1654814210000|2022-06-09 22:36:50|1788.88|1783.48|1788.64|1783.24|1789.46|1784.06|1788.64|1783.24|34
1654814220000|2022-06-09 22:37:00|1788.74|1783.34|1788.72|1783.32|1788.87|1783.47|1788.45|1783.05|36
1654814230000|2022-06-09 22:37:10|1788.68|1783.28|1788.28|1782.88|1788.72|1783.32|1788.28|1782.88|31
1654814240000|2022-06-09 22:37:20|1788.23|1782.83|1788.11|1782.71|1788.25|1782.85|1787.92|1782.52|33
1654814250000|2022-06-09 22:37:30|1788.19|1782.79|1789.07|1783.67|1789.16|1783.76|1788.16|1782.76|36
1654814260000|2022-06-09 22:37:40|1788.94|1783.54|1788.12|1782.72|1789.05|1783.65|1788.12|1782.72|34
1654814270000|2022-06-09 22:37:50|1788.15|1782.75|1788.66|1783.26|1788.8|1783.4|1788.15|1782.75|36
1654814280000|2022-06-09 22:38:00|1788.63|1783.23|1788.72|1783.32|1788.77|1783.37|1788.56|1783.16|31
1654814290000|2022-06-09 22:38:10|1788.71|1783.31|1788.22|1782.82|1788.71|1783.31|1788.09|1782.69|33
1654814300000|2022-06-09 22:38:20|1788.19|1782.79|1788.16|1782.76|1788.44|1783.04|1787.99|1782.59|32
1654814310000|2022-06-09 22:38:30|1788.21|1782.81|1788.3|1782.9|1788.38|1782.98|1788.11|1782.71|25
1654814320000|2022-06-09 22:38:40|1788.47|1783.07|1788.57|1783.17|1788.71|1783.31|1788.25|1782.85|31
1654814330000|2022-06-09 22:38:50|1788.58|1783.18|1788.54|1783.14|1788.75|1783.35|1788.47|1783.07|27
1654814340000|2022-06-09 22:39:00|1788.65|1783.25|1788.69|1783.29|1788.69|1783.29|1788.48|1783.08|32
1654814350000|2022-06-09 22:39:10|1788.63|1783.23|1788.55|1783.15|1788.71|1783.31|1788.49|1783.09|34
1654814360000|2022-06-09 22:39:20|1788.67|1783.27|1788.59|1783.19|1788.73|1783.33|1788.48|1783.08|29
1654814370000|2022-06-09 22:39:30|1788.58|1783.18|1788.68|1783.28|1788.74|1783.34|1788.48|1783.08|29
1654814380000|2022-06-09 22:39:40|1788.66|1783.26|1788.63|1783.23|1788.77|1783.37|1788.5|1783.1|26
1654814390000|2022-06-09 22:39:50|1788.64|1783.24|1788.62|1783.22|1788.67|1783.27|1788.55|1783.15|26
1654814400000|2022-06-09 22:40:00|1788.66|1783.26|1788.33|1782.93|1788.68|1783.28|1788.04|1782.64|34
1654814410000|2022-06-09 22:40:10|1788.25|1782.85|1788.11|1782.71|1788.32|1782.92|1787.95|1782.55|33
1654814420000|2022-06-09 22:40:20|1788.05|1782.65|1787.51|1782.11|1788.05|1782.65|1787.33|1781.93|30
1654814430000|2022-06-09 22:40:30|1787.64|1782.24|1787.59|1782.19|1787.8|1782.4|1787.39|1781.99|28
1654814440000|2022-06-09 22:40:40|1787.69|1782.29|1787.81|1782.41|1788.3|1782.9|1787.36|1781.96|34
1654814450000|2022-06-09 22:40:50|1787.8|1782.4|1787.74|1782.34|1787.88|1782.48|1787.65|1782.25|31
1654814460000|2022-06-09 22:41:00|1787.78|1782.38|1787.58|1782.18|1787.94|1782.54|1787.38|1781.98|33
1654814470000|2022-06-09 22:41:10|1787.56|1782.16|1787.61|1782.21|1787.63|1782.23|1787.32|1781.92|30
1654814480000|2022-06-09 22:41:20|1787.65|1782.25|1787.1|1781.7|1787.95|1782.55|1787.1|1781.7|35
1654814490000|2022-06-09 22:41:30|1787.11|1781.71|1787.68|1782.28|1787.7|1782.3|1787.11|1781.71|33
1654814500000|2022-06-09 22:41:40|1787.63|1782.23|1787.82|1782.42|1787.85|1782.45|1787.34|1781.94|29
1654814510000|2022-06-09 22:41:50|1787.79|1782.39|1787.59|1782.19|1787.85|1782.45|1787.54|1782.14|33
1654814520000|2022-06-09 22:42:00|1787.65|1782.25|1787.99|1782.59|1788.03|1782.63|1787.31|1781.91|37
1654814530000|2022-06-09 22:42:10|1788.32|1782.92|1787.96|1782.56|1788.35|1782.95|1787.52|1782.12|34
1654814540000|2022-06-09 22:42:20|1787.72|1782.32|1787.82|1782.42|1788.1|1782.7|1787.69|1782.29|26
1654814550000|2022-06-09 22:42:30|1787.83|1782.43|1787.76|1782.36|1788.06|1782.66|1787.44|1782.04|33
1654814560000|2022-06-09 22:42:40|1787.74|1782.34|1787.92|1782.52|1788.11|1782.71|1787.58|1782.18|35
1654814570000|2022-06-09 22:42:50|1787.82|1782.42|1786.6|1781.2|1787.82|1782.42|1786.6|1781.2|35
1654814580000|2022-06-09 22:43:00|1786.77|1781.37|1786.43|1781.03|1786.77|1781.37|1786.06|1780.66|38
1654814590000|2022-06-09 22:43:10|1786.46|1781.06|1787.36|1781.96|1787.36|1781.96|1786.46|1781.06|29
1654814600000|2022-06-09 22:43:20|1787.21|1781.81|1787.97|1782.57|1788.08|1782.68|1787.13|1781.73|33
1654814610000|2022-06-09 22:43:30|1788|1782.6|1788.84|1783.44|1788.84|1783.44|1787.85|1782.45|34
1654814620000|2022-06-09 22:43:40|1788.65|1783.25|1789.1|1783.7|1789.33|1783.93|1788.65|1783.25|36
1654814630000|2022-06-09 22:43:50|1789.08|1783.68|1789.6|1784.2|1789.61|1784.21|1789.03|1783.63|35
1654814640000|2022-06-09 22:44:00|1789.59|1784.19|1789.75|1784.35|1789.94|1784.54|1789.59|1784.19|29
1654814650000|2022-06-09 22:44:10|1789.76|1784.36|1789.34|1783.94|1789.76|1784.36|1789.06|1783.66|30
1654814660000|2022-06-09 22:44:20|1789.36|1783.96|1789.45|1784.05|1789.58|1784.18|1789.32|1783.92|32
1654814670000|2022-06-09 22:44:30|1789.49|1784.09|1789.1|1783.7|1789.49|1784.09|1789.01|1783.61|36
1654814680000|2022-06-09 22:44:40|1789.12|1783.72|1789.47|1784.07|1789.57|1784.17|1788.86|1783.46|32
1654814690000|2022-06-09 22:44:50|1789.51|1784.11|1789.3|1783.9|1789.6|1784.2|1789.3|1783.9|23
1654814700000|2022-06-09 22:45:00|1789.11|1783.71|1788.11|1782.71|1789.24|1783.84|1788.1|1782.7|39
1654814710000|2022-06-09 22:45:10|1788.12|1782.72|1787.69|1782.29|1788.3|1782.9|1787.65|1782.25|36
1654814720000|2022-06-09 22:45:20|1787.73|1782.33|1787.83|1782.43|1787.85|1782.45|1787.64|1782.24|23
1654814730000|2022-06-09 22:45:30|1787.79|1782.39|1788.49|1783.09|1788.49|1783.09|1787.73|1782.33|20
1654814740000|2022-06-09 22:45:40|1788.47|1783.07|1788.44|1783.04|1788.58|1783.18|1788.42|1783.02|16
1654814750000|2022-06-09 22:45:50|1788.55|1783.15|1788.1|1782.7|1788.57|1783.17|1788.1|1782.7|25
1654814760000|2022-06-09 22:46:00|1788.12|1782.72|1787.71|1782.31|1788.16|1782.76|1787.39|1781.99|25
1654814770000|2022-06-09 22:46:10|1787.87|1782.47|1787.8|1782.4|1788.16|1782.76|1787.66|1782.26|31
1654814780000|2022-06-09 22:46:20|1787.79|1782.39|1787.74|1782.34|1787.85|1782.45|1787.72|1782.32|23
1654814790000|2022-06-09 22:46:30|1787.73|1782.33|1787.87|1782.47|1787.88|1782.48|1787.68|1782.28|31
1654814800000|2022-06-09 22:46:40|1787.78|1782.38|1787.85|1782.45|1787.91|1782.51|1787.7|1782.3|30
1654814810000|2022-06-09 22:46:50|1787.79|1782.39|1788.09|1782.69|1788.2|1782.8|1787.79|1782.39|32
1654814820000|2022-06-09 22:47:00|1788.19|1782.79|1788|1782.6|1788.24|1782.84|1787.86|1782.46|30
1654814830000|2022-06-09 22:47:10|1788.02|1782.62|1787.4|1782|1788.02|1782.62|1787.33|1781.93|34
1654814840000|2022-06-09 22:47:20|1787.36|1781.96|1787.79|1782.39|1787.79|1782.39|1787.36|1781.96|32
1654814850000|2022-06-09 22:47:30|1787.8|1782.4|1787.64|1782.24|1787.81|1782.41|1787.51|1782.11|27
1654814860000|2022-06-09 22:47:40|1787.82|1782.42|1788.55|1783.15|1788.55|1783.15|1787.75|1782.35|32
1654814870000|2022-06-09 22:47:50|1788.53|1783.13|1788.74|1783.34|1788.93|1783.53|1788.53|1783.13|33
1654814880000|2022-06-09 22:48:00|1788.87|1783.47|1789.12|1783.72|1789.21|1783.81|1788.76|1783.36|34
1654814890000|2022-06-09 22:48:10|1789.13|1783.73|1789.72|1784.32|1789.79|1784.39|1789.13|1783.73|35
1654814900000|2022-06-09 22:48:20|1789.77|1784.37|1790.24|1784.84|1790.24|1784.84|1789.77|1784.37|30
1654814910000|2022-06-09 22:48:30|1790.25|1784.85|1790.37|1784.97|1790.5|1785.1|1790.19|1784.79|17
1654814920000|2022-06-09 22:48:40|1790.36|1784.96|1790.45|1785.05|1790.53|1785.13|1790.36|1784.96|16
1654814930000|2022-06-09 22:48:50|1790.46|1785.06|1790.51|1785.11|1790.56|1785.16|1790.35|1784.95|24
1654814940000|2022-06-09 22:49:00|1790.58|1785.18|1790.65|1785.25|1790.66|1785.26|1790.57|1785.17|15
1654814950000|2022-06-09 22:49:10|1790.64|1785.24|1790.57|1785.17|1790.64|1785.24|1790.27|1784.87|23
1654814960000|2022-06-09 22:49:20|1790.55|1785.15|1790.34|1784.94|1790.59|1785.19|1790.31|1784.91|22
1654814970000|2022-06-09 22:49:30|1790.43|1785.03|1790.38|1784.98|1790.47|1785.07|1790.31|1784.91|29
1654814980000|2022-06-09 22:49:40|1790.37|1784.97|1790.5|1785.1|1790.56|1785.16|1790.35|1784.95|24
1654814990000|2022-06-09 22:49:50|1790.55|1785.15|1790.65|1785.25|1790.65|1785.25|1790.46|1785.06|29
1654815000000|2022-06-09 22:50:00|1790.71|1785.31|1791.21|1785.81|1791.22|1785.82|1790.71|1785.31|37
1654815010000|2022-06-09 22:50:10|1791.12|1785.72|1791.21|1785.81|1791.3|1785.9|1791|1785.6|25
1654815020000|2022-06-09 22:50:20|1791.24|1785.84|1791.09|1785.69|1791.31|1785.91|1790.96|1785.56|31
1654815030000|2022-06-09 22:50:30|1791.08|1785.68|1791.29|1785.89|1791.3|1785.9|1790.84|1785.44|31
1654815040000|2022-06-09 22:50:40|1791.27|1785.87|1791.88|1786.48|1791.96|1786.56|1791.27|1785.87|22
1654815050000|2022-06-09 22:50:50|1791.85|1786.45|1791.78|1786.38|1791.94|1786.54|1791.78|1786.38|18
1654815060000|2022-06-09 22:51:00|1791.93|1786.53|1791.51|1786.11|1791.96|1786.56|1791.42|1786.02|33
1654815070000|2022-06-09 22:51:10|1791.5|1786.1|1791.42|1786.02|1791.7|1786.3|1791.28|1785.88|32
1654815080000|2022-06-09 22:51:20|1791.46|1786.06|1791.45|1786.05|1791.53|1786.13|1791.44|1786.04|21
1654815090000|2022-06-09 22:51:30|1791.44|1786.04|1791.43|1786.03|1791.46|1786.06|1791.39|1785.99|21
1654815100000|2022-06-09 22:51:40|1791.4|1786|1791.32|1785.92|1791.49|1786.09|1791.32|1785.92|28
1654815110000|2022-06-09 22:51:50|1791.4|1786|1791.38|1785.98|1791.48|1786.08|1791.36|1785.96|25
1654815120000|2022-06-09 22:52:00|1791.41|1786.01|1791.13|1785.73|1791.45|1786.05|1790.5|1785.1|32
1654815130000|2022-06-09 22:52:10|1791.18|1785.78|1791.23|1785.83|1791.31|1785.91|1791.08|1785.68|30
1654815140000|2022-06-09 22:52:20|1791.18|1785.78|1791.13|1785.73|1791.23|1785.83|1791.06|1785.66|31
1654815150000|2022-06-09 22:52:30|1791.14|1785.74|1791.04|1785.64|1791.14|1785.74|1791.01|1785.61|21
1654815160000|2022-06-09 22:52:40|1791.05|1785.65|1790.84|1785.44|1791.06|1785.66|1790.75|1785.35|21
1654815170000|2022-06-09 22:52:50|1790.83|1785.43|1790.95|1785.55|1791.01|1785.61|1790.73|1785.33|31
1654815180000|2022-06-09 22:53:00|1790.93|1785.53|1790.95|1785.55|1791.07|1785.67|1790.78|1785.38|24
1654815190000|2022-06-09 22:53:10|1790.94|1785.54|1789.52|1784.12|1791.02|1785.62|1789.51|1784.11|35
1654815200000|2022-06-09 22:53:20|1789.18|1783.78|1788.57|1783.17|1789.18|1783.78|1788.47|1783.07|35
1654815210000|2022-06-09 22:53:30|1788.54|1783.14|1788.44|1783.04|1788.58|1783.18|1788.39|1782.99|31
1654815220000|2022-06-09 22:53:40|1788.47|1783.07|1788.22|1782.82|1788.47|1783.07|1788.09|1782.69|29
1654815230000|2022-06-09 22:53:50|1788.2|1782.8|1787.51|1782.11|1788.2|1782.8|1787.32|1781.92|29
1654815240000|2022-06-09 22:54:00|1787.5|1782.1|1787.5|1782.1|1787.53|1782.13|1787.23|1781.83|31
1654815250000|2022-06-09 22:54:10|1787.52|1782.12|1787.57|1782.17|1787.59|1782.19|1787.51|1782.11|18
1654815260000|2022-06-09 22:54:20|1787.56|1782.16|1787.57|1782.17|1787.65|1782.25|1787.21|1781.81|31
1654815270000|2022-06-09 22:54:30|1787.53|1782.13|1788.16|1782.76|1788.16|1782.76|1787.22|1781.82|27
1654815280000|2022-06-09 22:54:40|1788.14|1782.74|1788.57|1783.17|1788.58|1783.18|1788.14|1782.74|18
1654815290000|2022-06-09 22:54:50|1788.55|1783.15|1788.68|1783.28|1788.71|1783.31|1788.49|1783.09|27
1654815300000|2022-06-09 22:55:00|1788.71|1783.31|1788.34|1782.94|1788.71|1783.31|1788.31|1782.91|31
1654815310000|2022-06-09 22:55:10|1788.33|1782.93|1787.71|1782.31|1788.33|1782.93|1787.71|1782.31|25
1654815320000|2022-06-09 22:55:20|1787.83|1782.43|1786.47|1781.07|1787.83|1782.43|1786.47|1781.07|27
1654815330000|2022-06-09 22:55:30|1786.48|1781.08|1786.46|1781.06|1786.75|1781.35|1786.31|1780.91|28
1654815340000|2022-06-09 22:55:40|1786.47|1781.07|1786.69|1781.29|1786.79|1781.39|1786.29|1780.89|35
1654815350000|2022-06-09 22:55:50|1786.8|1781.4|1786.78|1781.38|1786.87|1781.47|1786.67|1781.27|26
1654815360000|2022-06-09 22:56:00|1786.74|1781.34|1786.96|1781.56|1787.15|1781.75|1786.72|1781.32|25
1654815370000|2022-06-09 22:56:10|1786.97|1781.57|1786.6|1781.2|1787.1|1781.7|1786.38|1780.98|33
1654815380000|2022-06-09 22:56:20|1786.56|1781.16|1786.22|1780.82|1786.71|1781.31|1786.22|1780.82|30
1654815390000|2022-06-09 22:56:30|1786.2|1780.8|1786.62|1781.22|1786.73|1781.33|1786.15|1780.75|28
1654815400000|2022-06-09 22:56:40|1786.72|1781.32|1786.09|1780.69|1786.78|1781.38|1786.09|1780.69|35
1654815410000|2022-06-09 22:56:50|1786.22|1780.82|1786.33|1780.93|1786.49|1781.09|1786.15|1780.75|27
1654815420000|2022-06-09 22:57:00|1786.32|1780.92|1786.3|1780.9|1786.32|1780.92|1786.16|1780.76|25
1654815430000|2022-06-09 22:57:10|1786.31|1780.91|1786.45|1781.05|1786.92|1781.52|1786.3|1780.9|36
1654815440000|2022-06-09 22:57:20|1786.41|1781.01|1786.55|1781.15|1786.63|1781.23|1785.85|1780.45|31
1654815450000|2022-06-09 22:57:30|1786.56|1781.16|1786.22|1780.82|1786.65|1781.25|1786.14|1780.74|26
1654815460000|2022-06-09 22:57:40|1786.15|1780.75|1786.4|1781|1786.59|1781.19|1786.15|1780.75|19
1654815470000|2022-06-09 22:57:50|1786.47|1781.07|1786.53|1781.13|1786.58|1781.18|1786.33|1780.93|13
1654815480000|2022-06-09 22:58:00|1786.55|1781.15|1786.57|1781.17|1786.62|1781.22|1786.47|1781.07|22
1654815490000|2022-06-09 22:58:10|1786.58|1781.18|1786.76|1781.36|1786.88|1781.48|1786.57|1781.17|23
1654815500000|2022-06-09 22:58:20|1786.78|1781.38|1787.27|1781.87|1787.38|1781.98|1786.7|1781.3|21
1654815510000|2022-06-09 22:58:30|1787.32|1781.92|1787.46|1782.06|1787.46|1782.06|1787.32|1781.92|29
1654815520000|2022-06-09 22:58:40|1787.42|1782.02|1787.74|1782.34|1787.9|1782.5|1787.31|1781.91|28
1654815530000|2022-06-09 22:58:50|1787.44|1782.04|1787.46|1782.06|1787.86|1782.46|1787.29|1781.89|31
1654815540000|2022-06-09 22:59:00|1787.75|1782.35|1787.13|1781.73|1787.8|1782.4|1787.13|1781.73|24
1654815550000|2022-06-09 22:59:10|1787.14|1781.74|1787.39|1781.99|1787.42|1782.02|1787.06|1781.66|30
1654815560000|2022-06-09 22:59:20|1787.44|1782.04|1788.14|1782.74|1788.21|1782.81|1787.35|1781.95|36
1654815570000|2022-06-09 22:59:30|1788.13|1782.73|1788.11|1782.71|1788.24|1782.84|1787.96|1782.56|28
1654815580000|2022-06-09 22:59:40|1788.09|1782.69|1788.36|1782.96|1788.39|1782.99|1788.02|1782.62|30
1654815590000|2022-06-09 22:59:50|1788.41|1783.01|1789.76|1784.36|1789.95|1784.55|1788.29|1782.89|30
1654815600000|2022-06-09 23:00:00|1789.94|1784.54|1788.98|1783.58|1789.94|1784.54|1788.85|1783.45|32
1654815610000|2022-06-09 23:00:10|1788.97|1783.57|1788.73|1783.33|1789.07|1783.67|1788.65|1783.25|34
1654815620000|2022-06-09 23:00:20|1788.98|1783.58|1788.62|1783.22|1789.03|1783.63|1788.34|1782.94|36
1654815630000|2022-06-09 23:00:30|1788.68|1783.28|1788.77|1783.37|1788.8|1783.4|1788.63|1783.23|31
1654815640000|2022-06-09 23:00:40|1788.79|1783.39|1787.05|1781.65|1789.01|1783.61|1786.88|1781.48|33
1654815650000|2022-06-09 23:00:50|1786.77|1781.37|1786.37|1780.97|1786.98|1781.58|1786.04|1780.64|36
1654815660000|2022-06-09 23:01:00|1786.42|1781.02|1786.39|1780.99|1786.42|1781.02|1785.97|1780.57|29
1654815670000|2022-06-09 23:01:10|1786.35|1780.95|1786.53|1781.13|1786.68|1781.28|1786.25|1780.85|29
1654815680000|2022-06-09 23:01:20|1786.46|1781.06|1786.6|1781.2|1786.65|1781.25|1786.39|1780.99|34
1654815690000|2022-06-09 23:01:30|1786.55|1781.15|1786.71|1781.31|1786.89|1781.49|1786.48|1781.08|30
1654815700000|2022-06-09 23:01:40|1786.7|1781.3|1786.55|1781.15|1786.8|1781.4|1786.47|1781.07|31
1654815710000|2022-06-09 23:01:50|1786.57|1781.17|1786.41|1781.01|1786.82|1781.42|1786.37|1780.97|32
1654815720000|2022-06-09 23:02:00|1786.11|1780.71|1787.1|1781.7|1787.11|1781.71|1786.11|1780.71|38
1654815730000|2022-06-09 23:02:10|1787.11|1781.71|1787.1|1781.7|1787.56|1782.16|1787.1|1781.7|31
1654815740000|2022-06-09 23:02:20|1786.99|1781.59|1786.39|1780.99|1786.99|1781.59|1786.39|1780.99|27
1654815750000|2022-06-09 23:02:30|1786.71|1781.31|1787.16|1781.76|1787.16|1781.76|1786.42|1781.02|31
1654815760000|2022-06-09 23:02:40|1787.1|1781.7|1787.16|1781.76|1787.21|1781.81|1787.07|1781.67|31
1654815770000|2022-06-09 23:02:50|1787.14|1781.74|1785.64|1780.24|1787.27|1781.87|1785.5|1780.1|35
1654815780000|2022-06-09 23:03:00|1785.66|1780.26|1785.73|1780.33|1785.73|1780.33|1785.33|1779.93|38
1654815790000|2022-06-09 23:03:10|1785.65|1780.25|1785.89|1780.49|1785.96|1780.56|1785.54|1780.14|30
1654815800000|2022-06-09 23:03:20|1785.85|1780.45|1786.05|1780.65|1786.19|1780.79|1785.85|1780.45|32
1654815810000|2022-06-09 23:03:30|1785.99|1780.59|1786.26|1780.86|1786.26|1780.86|1785.92|1780.52|26
1654815820000|2022-06-09 23:03:40|1786.23|1780.83|1787.54|1782.14|1787.58|1782.18|1786.22|1780.82|34
1654815830000|2022-06-09 23:03:50|1787.57|1782.17|1787.64|1782.24|1787.77|1782.37|1787.49|1782.09|26
1654815840000|2022-06-09 23:04:00|1787.68|1782.28|1787.75|1782.35|1787.78|1782.38|1787.51|1782.11|28
1654815850000|2022-06-09 23:04:10|1787.77|1782.37|1788.03|1782.63|1788.09|1782.69|1787.76|1782.36|21
1654815860000|2022-06-09 23:04:20|1788.05|1782.65|1787.96|1782.56|1788.11|1782.71|1787.76|1782.36|15
1654815870000|2022-06-09 23:04:30|1787.97|1782.57|1787.88|1782.48|1788.01|1782.61|1787.77|1782.37|20
1654815880000|2022-06-09 23:04:40|1787.86|1782.46|1788.02|1782.62|1788.07|1782.67|1787.86|1782.46|20
1654815890000|2022-06-09 23:04:50|1788.03|1782.63|1787.61|1782.21|1788.1|1782.7|1787.57|1782.17|19
1654815900000|2022-06-09 23:05:00|1787.58|1782.18|1787.73|1782.33|1787.76|1782.36|1787.58|1782.18|27
1654815910000|2022-06-09 23:05:10|1787.76|1782.36|1787.92|1782.52|1788.43|1783.03|1787.76|1782.36|24
1654815920000|2022-06-09 23:05:20|1787.86|1782.46|1788.01|1782.61|1788.06|1782.66|1787.67|1782.27|30
1654815930000|2022-06-09 23:05:30|1787.89|1782.49|1787.39|1781.99|1787.89|1782.49|1787.13|1781.73|36
1654815940000|2022-06-09 23:05:40|1787.3|1781.9|1787.07|1781.67|1787.43|1782.03|1787.06|1781.66|27
1654815950000|2022-06-09 23:05:50|1787.06|1781.66|1786.76|1781.36|1787.06|1781.66|1785.84|1780.44|36
1654815960000|2022-06-09 23:06:00|1786.79|1781.39|1785.71|1780.31|1786.79|1781.39|1785.68|1780.28|35
1654815970000|2022-06-09 23:06:10|1785.66|1780.26|1785.6|1780.2|1785.77|1780.37|1785.37|1779.97|36
1654815980000|2022-06-09 23:06:20|1785.57|1780.17|1786.29|1780.89|1786.29|1780.89|1785.51|1780.11|33
1654815990000|2022-06-09 23:06:30|1786.32|1780.92|1786.29|1780.89|1786.37|1780.97|1786.13|1780.73|31
1654816000000|2022-06-09 23:06:40|1786.25|1780.85|1786.8|1781.4|1787.08|1781.68|1786.25|1780.85|34
1654816010000|2022-06-09 23:06:50|1786.83|1781.43|1786.03|1780.63|1786.84|1781.44|1786.03|1780.63|33
1654816020000|2022-06-09 23:07:00|1786.05|1780.65|1785|1779.6|1786.06|1780.66|1784.98|1779.58|34
1654816030000|2022-06-09 23:07:10|1784.99|1779.59|1785.05|1779.65|1785.22|1779.82|1784.84|1779.44|25
1654816040000|2022-06-09 23:07:20|1785.04|1779.64|1785.9|1780.5|1786.07|1780.67|1785.04|1779.64|34
1654816050000|2022-06-09 23:07:30|1785.88|1780.48|1785.86|1780.46|1786.03|1780.63|1785.62|1780.22|31
1654816060000|2022-06-09 23:07:40|1785.73|1780.33|1785.93|1780.53|1786.12|1780.72|1785.62|1780.22|32
1654816070000|2022-06-09 23:07:50|1785.87|1780.47|1786.12|1780.72|1786.23|1780.83|1785.87|1780.47|18
1654816080000|2022-06-09 23:08:00|1786.11|1780.71|1786.13|1780.73|1786.15|1780.75|1786.09|1780.69|21
1654816090000|2022-06-09 23:08:10|1786.12|1780.72|1786.38|1780.98|1786.38|1780.98|1786.08|1780.68|33
1654816100000|2022-06-09 23:08:20|1786.56|1781.16|1786.71|1781.31|1786.83|1781.43|1786.54|1781.14|23
1654816110000|2022-06-09 23:08:30|1786.7|1781.3|1786.02|1780.62|1786.77|1781.37|1785.89|1780.49|34
1654816120000|2022-06-09 23:08:40|1785.96|1780.56|1786.16|1780.76|1786.16|1780.76|1785.85|1780.45|29
1654816130000|2022-06-09 23:08:50|1786.12|1780.72|1785.84|1780.44|1786.15|1780.75|1785.74|1780.34|33
1654816140000|2022-06-09 23:09:00|1785.88|1780.48|1786.26|1780.86|1786.28|1780.88|1785.8|1780.4|32
1654816150000|2022-06-09 23:09:10|1786.24|1780.84|1786.26|1780.86|1786.3|1780.9|1786.21|1780.81|27
1654816160000|2022-06-09 23:09:20|1786.24|1780.84|1787.08|1781.68|1787.19|1781.79|1786.24|1780.84|33
1654816170000|2022-06-09 23:09:30|1787.13|1781.73|1787|1781.6|1787.17|1781.77|1786.94|1781.54|32
1654816180000|2022-06-09 23:09:40|1786.89|1781.49|1787.07|1781.67|1787.13|1781.73|1786.89|1781.49|28
1654816190000|2022-06-09 23:09:50|1787.06|1781.66|1786.96|1781.56|1787.15|1781.75|1786.94|1781.54|32
1654816200000|2022-06-09 23:10:00|1786.92|1781.52|1786.65|1781.25|1787.09|1781.69|1786.58|1781.18|29
1654816210000|2022-06-09 23:10:10|1786.73|1781.33|1787.43|1782.03|1787.52|1782.12|1786.71|1781.31|36
1654816220000|2022-06-09 23:10:20|1787.52|1782.12|1788.02|1782.62|1788.23|1782.83|1787.52|1782.12|30
1654816230000|2022-06-09 23:10:30|1788.05|1782.65|1788.15|1782.75|1788.2|1782.8|1787.99|1782.59|29
1654816240000|2022-06-09 23:10:40|1788.09|1782.69|1788.2|1782.8|1788.51|1783.11|1788.09|1782.69|29
1654816250000|2022-06-09 23:10:50|1788.27|1782.87|1788.14|1782.74|1788.27|1782.87|1788.12|1782.72|25
1654816260000|2022-06-09 23:11:00|1788.15|1782.75|1787.97|1782.57|1788.15|1782.75|1787.95|1782.55|32
1654816270000|2022-06-09 23:11:10|1787.96|1782.56|1786.88|1781.48|1788.03|1782.63|1786.86|1781.46|33
1654816280000|2022-06-09 23:11:20|1786.91|1781.51|1786.42|1781.02|1786.91|1781.51|1786.4|1781|25
1654816290000|2022-06-09 23:11:30|1786.45|1781.05|1786.47|1781.07|1786.71|1781.31|1786.4|1781|26
1654816300000|2022-06-09 23:11:40|1786.45|1781.05|1786.44|1781.04|1786.56|1781.16|1786.36|1780.96|23
1654816310000|2022-06-09 23:11:50|1786.42|1781.02|1786.49|1781.09|1786.49|1781.09|1786.36|1780.96|25
1654816320000|2022-06-09 23:12:00|1786.45|1781.05|1786.93|1781.53|1786.93|1781.53|1786.42|1781.02|31
1654816330000|2022-06-09 23:12:10|1786.81|1781.41|1785.07|1779.67|1787|1781.6|1785.07|1779.67|36
1654816340000|2022-06-09 23:12:20|1785.1|1779.7|1785.14|1779.74|1785.28|1779.88|1785.08|1779.68|28
1654816350000|2022-06-09 23:12:30|1785.19|1779.79|1785.33|1779.93|1785.36|1779.96|1785.15|1779.75|29
1654816360000|2022-06-09 23:12:40|1785.32|1779.92|1785.21|1779.81|1785.45|1780.05|1785.19|1779.79|26
1654816370000|2022-06-09 23:12:50|1785.56|1780.16|1786.05|1780.65|1786.33|1780.93|1785.56|1780.16|34
1654816380000|2022-06-09 23:13:00|1786.03|1780.63|1786.09|1780.69|1786.27|1780.87|1786.03|1780.63|25
1654816390000|2022-06-09 23:13:10|1786.11|1780.71|1786.16|1780.76|1786.32|1780.92|1786.06|1780.66|34
1654816400000|2022-06-09 23:13:20|1786.14|1780.74|1786.34|1780.94|1786.35|1780.95|1786.11|1780.71|23
1654816410000|2022-06-09 23:13:30|1786.35|1780.95|1786.3|1780.9|1786.42|1781.02|1786.23|1780.83|28
1654816420000|2022-06-09 23:13:40|1786.27|1780.87|1785.96|1780.56|1786.4|1781|1785.88|1780.48|32
1654816430000|2022-06-09 23:13:50|1785.94|1780.54|1785.63|1780.23|1785.94|1780.54|1785.57|1780.17|28
1654816440000|2022-06-09 23:14:00|1785.64|1780.24|1785.68|1780.28|1785.75|1780.35|1785.6|1780.2|30
1654816450000|2022-06-09 23:14:10|1785.64|1780.24|1785.22|1779.82|1785.64|1780.24|1785.21|1779.81|23
1654816460000|2022-06-09 23:14:20|1785.23|1779.83|1785.56|1780.16|1785.95|1780.55|1785.15|1779.75|34
1654816470000|2022-06-09 23:14:30|1785.54|1780.14|1785.45|1780.05|1785.54|1780.14|1785.33|1779.93|30
1654816480000|2022-06-09 23:14:40|1785.5|1780.1|1786.23|1780.83|1786.26|1780.86|1785.46|1780.06|27
1654816490000|2022-06-09 23:14:50|1786.24|1780.84|1785.4|1780|1786.24|1780.84|1785.4|1780|31
1654816500000|2022-06-09 23:15:00|1785.41|1780.01|1785.55|1780.15|1785.63|1780.23|1785.01|1779.61|30
1654816510000|2022-06-09 23:15:10|1785.52|1780.12|1786.17|1780.77|1786.39|1780.99|1785.52|1780.12|32
1654816520000|2022-06-09 23:15:20|1786.13|1780.73|1786|1780.6|1786.21|1780.81|1785.99|1780.59|26
1654816530000|2022-06-09 23:15:30|1786.07|1780.67|1785.17|1779.77|1786.07|1780.67|1785.13|1779.73|34
1654816540000|2022-06-09 23:15:40|1785.18|1779.78|1785.08|1779.68|1785.24|1779.84|1785.08|1779.68|29
1654816550000|2022-06-09 23:15:50|1785.03|1779.63|1785.02|1779.62|1785.09|1779.69|1784.97|1779.57|27
1654816560000|2022-06-09 23:16:00|1785.01|1779.61|1784.07|1778.67|1785.07|1779.67|1783.85|1778.45|28
1654816570000|2022-06-09 23:16:10|1784.02|1778.62|1784.13|1778.73|1784.15|1778.75|1783.92|1778.52|36
1654816580000|2022-06-09 23:16:20|1784.08|1778.68|1783.72|1778.32|1784.14|1778.74|1783.66|1778.26|33
1654816590000|2022-06-09 23:16:30|1783.71|1778.31|1783.89|1778.49|1784.02|1778.62|1783.68|1778.28|23
1654816600000|2022-06-09 23:16:40|1783.88|1778.48|1783.45|1778.05|1783.9|1778.5|1783.3|1777.9|29
1654816610000|2022-06-09 23:16:50|1783.46|1778.06|1783.19|1777.79|1783.46|1778.06|1783.15|1777.75|14
1654816620000|2022-06-09 23:17:00|1783.2|1777.8|1784.18|1778.78|1784.32|1778.92|1783.15|1777.75|37
1654816630000|2022-06-09 23:17:10|1784.24|1778.84|1784.07|1778.67|1784.32|1778.92|1783.97|1778.57|25
1654816640000|2022-06-09 23:17:20|1784.11|1778.71|1784.25|1778.85|1784.3|1778.9|1783.95|1778.55|27
1654816650000|2022-06-09 23:17:30|1784.23|1778.83|1785.09|1779.69|1785.11|1779.71|1784.23|1778.83|32
1654816660000|2022-06-09 23:17:40|1785|1779.6|1785.91|1780.51|1785.91|1780.51|1784.95|1779.55|27
1654816670000|2022-06-09 23:17:50|1786.14|1780.74|1785.67|1780.27|1786.14|1780.74|1785.58|1780.18|36
1654816680000|2022-06-09 23:18:00|1785.68|1780.28|1787.56|1782.16|1787.84|1782.44|1785.58|1780.18|33
1654816690000|2022-06-09 23:18:10|1787.73|1782.33|1787.4|1782|1787.9|1782.5|1787.38|1781.98|28
1654816700000|2022-06-09 23:18:20|1787.38|1781.98|1787.86|1782.46|1787.86|1782.46|1787.01|1781.61|31
1654816710000|2022-06-09 23:18:30|1787.64|1782.24|1788.2|1782.8|1788.2|1782.8|1787.56|1782.16|31
1654816720000|2022-06-09 23:18:40|1788.25|1782.85|1788.82|1783.42|1788.96|1783.56|1788.19|1782.79|34
1654816730000|2022-06-09 23:18:50|1788.78|1783.38|1789.46|1784.06|1789.46|1784.06|1788.64|1783.24|31
1654816740000|2022-06-09 23:19:00|1789.14|1783.74|1788.93|1783.53|1789.41|1784.01|1788.73|1783.33|31
1654816750000|2022-06-09 23:19:10|1788.91|1783.51|1788.86|1783.46|1789.27|1783.87|1788.7|1783.3|35
1654816760000|2022-06-09 23:19:20|1788.89|1783.49|1788.55|1783.15|1789.02|1783.62|1788.3|1782.9|32
1654816770000|2022-06-09 23:19:30|1788.87|1783.47|1789.45|1784.05|1789.96|1784.56|1788.86|1783.46|37
1654816780000|2022-06-09 23:19:40|1789.48|1784.08|1789.71|1784.31|1790.15|1784.75|1789.36|1783.96|30
1654816790000|2022-06-09 23:19:50|1789.86|1784.46|1790.03|1784.63|1790.12|1784.72|1789.63|1784.23|26
1654816800000|2022-06-09 23:20:00|1790.1|1784.7|1790.08|1784.68|1790.29|1784.89|1789.84|1784.44|26
1654816810000|2022-06-09 23:20:10|1790.09|1784.69|1791.09|1785.69|1791.1|1785.7|1790.07|1784.67|33
1654816820000|2022-06-09 23:20:20|1790.94|1785.54|1791.77|1786.37|1791.8|1786.4|1790.94|1785.54|24
1654816830000|2022-06-09 23:20:30|1791.89|1786.49|1791.82|1786.42|1791.92|1786.52|1791.2|1785.8|28
1654816840000|2022-06-09 23:20:40|1791.84|1786.44|1791.35|1785.95|1791.87|1786.47|1791.35|1785.95|33
1654816850000|2022-06-09 23:20:50|1791.4|1786|1790.52|1785.12|1791.41|1786.01|1790.52|1785.12|32
1654816860000|2022-06-09 23:21:00|1790.3|1784.9|1790.6|1785.2|1790.79|1785.39|1790|1784.6|33
1654816870000|2022-06-09 23:21:10|1790.61|1785.21|1790.24|1784.84|1790.68|1785.28|1789.92|1784.52|31
1654816880000|2022-06-09 23:21:20|1790.31|1784.91|1790.08|1784.68|1790.31|1784.91|1789.92|1784.52|36
1654816890000|2022-06-09 23:21:30|1790.05|1784.65|1789.71|1784.31|1790.05|1784.65|1789.51|1784.11|30
1654816900000|2022-06-09 23:21:40|1789.79|1784.39|1789.76|1784.36|1790.2|1784.8|1789.7|1784.3|35
1654816910000|2022-06-09 23:21:50|1789.78|1784.38|1789.82|1784.42|1789.89|1784.49|1789.57|1784.17|27
1654816920000|2022-06-09 23:22:00|1789.74|1784.34|1790.04|1784.64|1790.06|1784.66|1789.62|1784.22|26
1654816930000|2022-06-09 23:22:10|1790.03|1784.63|1789.66|1784.26|1790.07|1784.67|1789.53|1784.13|23
1654816940000|2022-06-09 23:22:20|1789.72|1784.32|1790.28|1784.88|1790.69|1785.29|1789.67|1784.27|35
1654816950000|2022-06-09 23:22:30|1790.11|1784.71|1789.81|1784.41|1790.11|1784.71|1789.71|1784.31|27
1654816960000|2022-06-09 23:22:40|1789.83|1784.43|1789.66|1784.26|1789.96|1784.56|1789.5|1784.1|25
1654816970000|2022-06-09 23:22:50|1789.62|1784.22|1790.08|1784.68|1790.18|1784.78|1789.46|1784.06|30
1654816980000|2022-06-09 23:23:00|1790.16|1784.76|1790.06|1784.66|1790.78|1785.38|1790.02|1784.62|29
1654816990000|2022-06-09 23:23:10|1790.05|1784.65|1790.85|1785.45|1790.9|1785.5|1790.04|1784.64|29
1654817000000|2022-06-09 23:23:20|1790.78|1785.38|1791.05|1785.65|1791.16|1785.76|1790.78|1785.38|27
1654817010000|2022-06-09 23:23:30|1791.06|1785.66|1790.9|1785.5|1791.06|1785.66|1790.77|1785.37|21
1654817020000|2022-06-09 23:23:40|1790.91|1785.51|1791.07|1785.67|1791.08|1785.68|1790.83|1785.43|17
1654817030000|2022-06-09 23:23:50|1791.06|1785.66|1791.08|1785.68|1791.2|1785.8|1790.85|1785.45|30
1654817040000|2022-06-09 23:24:00|1790.83|1785.43|1791.35|1785.95|1791.63|1786.23|1790.83|1785.43|20
1654817050000|2022-06-09 23:24:10|1791.27|1785.87|1791.25|1785.85|1791.3|1785.9|1791.09|1785.69|22
1654817060000|2022-06-09 23:24:20|1791.26|1785.86|1792.08|1786.68|1792.08|1786.68|1791.25|1785.85|18
1654817070000|2022-06-09 23:24:30|1792.07|1786.67|1791.73|1786.33|1792.08|1786.68|1791.49|1786.09|29
1654817080000|2022-06-09 23:24:40|1791.74|1786.34|1791.07|1785.67|1791.86|1786.46|1790.92|1785.52|30
1654817090000|2022-06-09 23:24:50|1791.11|1785.71|1791|1785.6|1791.14|1785.74|1790.92|1785.52|30
1654817100000|2022-06-09 23:25:00|1791.01|1785.61|1791.75|1786.35|1791.75|1786.35|1790.94|1785.54|35
1654817110000|2022-06-09 23:25:10|1791.73|1786.33|1790.74|1785.34|1791.84|1786.44|1790.65|1785.25|32
1654817120000|2022-06-09 23:25:20|1790.73|1785.33|1788.98|1783.58|1790.73|1785.33|1788.7|1783.3|35
1654817130000|2022-06-09 23:25:30|1788.97|1783.57|1788.28|1782.88|1789.04|1783.64|1788.27|1782.87|38
1654817140000|2022-06-09 23:25:40|1788.13|1782.73|1787.92|1782.52|1788.13|1782.73|1787.75|1782.35|33
1654817150000|2022-06-09 23:25:50|1787.89|1782.49|1787.67|1782.27|1787.96|1782.56|1787.58|1782.18|29
1654817160000|2022-06-09 23:26:00|1787.64|1782.24|1788.18|1782.78|1788.18|1782.78|1787.17|1781.77|32
1654817170000|2022-06-09 23:26:10|1788.17|1782.77|1787.33|1781.93|1788.21|1782.81|1787.25|1781.85|29
1654817180000|2022-06-09 23:26:20|1787.34|1781.94|1787.57|1782.17|1787.57|1782.17|1786.97|1781.57|27
1654817190000|2022-06-09 23:26:30|1787.72|1782.32|1788.93|1783.53|1788.98|1783.58|1787.65|1782.25|31
1654817200000|2022-06-09 23:26:40|1788.95|1783.55|1789.27|1783.87|1789.27|1783.87|1788.54|1783.14|35
1654817210000|2022-06-09 23:26:50|1789.29|1783.89|1788.88|1783.48|1789.32|1783.92|1788.83|1783.43|21
1654817220000|2022-06-09 23:27:00|1788.86|1783.46|1788.45|1783.05|1789.01|1783.61|1788.45|1783.05|26
1654817230000|2022-06-09 23:27:10|1788.53|1783.13|1788.39|1782.99|1788.58|1783.18|1787.68|1782.28|36
1654817240000|2022-06-09 23:27:20|1788.37|1782.97|1789.3|1783.9|1789.49|1784.09|1788.37|1782.97|36
1654817250000|2022-06-09 23:27:30|1789.31|1783.91|1789.35|1783.95|1789.38|1783.98|1789.21|1783.81|24
1654817260000|2022-06-09 23:27:40|1789.34|1783.94|1789.12|1783.72|1789.45|1784.05|1788.88|1783.48|29
1654817270000|2022-06-09 23:27:50|1789.09|1783.69|1789.56|1784.16|1789.6|1784.2|1788.82|1783.42|30
1654817280000|2022-06-09 23:28:00|1789.57|1784.17|1789.2|1783.8|1789.66|1784.26|1789.19|1783.79|22
1654817290000|2022-06-09 23:28:10|1789.14|1783.74|1789.49|1784.09|1789.49|1784.09|1789.14|1783.74|33
1654817300000|2022-06-09 23:28:20|1789.54|1784.14|1789.34|1783.94|1789.59|1784.19|1789.32|1783.92|30
1654817310000|2022-06-09 23:28:30|1789.32|1783.92|1788.38|1782.98|1789.42|1784.02|1788.38|1782.98|26
1654817320000|2022-06-09 23:28:40|1788.16|1782.76|1788.13|1782.73|1788.33|1782.93|1787.59|1782.19|19
1654817330000|2022-06-09 23:28:50|1788.15|1782.75|1787.99|1782.59|1788.15|1782.75|1787.94|1782.54|29
1654817340000|2022-06-09 23:29:00|1787.95|1782.55|1787.79|1782.39|1788.04|1782.64|1787.74|1782.34|29
1654817350000|2022-06-09 23:29:10|1787.8|1782.4|1788.3|1782.9|1788.3|1782.9|1787.73|1782.33|25
1654817360000|2022-06-09 23:29:20|1788.27|1782.87|1788.13|1782.73|1788.47|1783.07|1787.98|1782.58|28
1654817370000|2022-06-09 23:29:30|1788.12|1782.72|1788.93|1783.53|1789|1783.6|1788.07|1782.67|34
1654817380000|2022-06-09 23:29:40|1788.95|1783.55|1788.59|1783.19|1789.47|1784.07|1788.58|1783.18|30
1654817390000|2022-06-09 23:29:50|1788.6|1783.2|1788.72|1783.32|1788.79|1783.39|1788.6|1783.2|26
1654817400000|2022-06-09 23:30:00|1788.74|1783.34|1787.69|1782.29|1788.74|1783.34|1787.3|1781.9|32
1654817410000|2022-06-09 23:30:10|1787.7|1782.3|1787.7|1782.3|1787.8|1782.4|1787.65|1782.25|23
1654817420000|2022-06-09 23:30:20|1787.68|1782.28|1787.7|1782.3|1787.77|1782.37|1787.68|1782.28|17
1654817430000|2022-06-09 23:30:30|1787.72|1782.32|1787.72|1782.32|1787.95|1782.55|1787.72|1782.32|20
1654817440000|2022-06-09 23:30:40|1787.74|1782.34|1788.12|1782.72|1788.12|1782.72|1787.63|1782.23|26
1654817450000|2022-06-09 23:30:50|1788.2|1782.8|1789.44|1784.04|1789.44|1784.04|1788.2|1782.8|35
1654817460000|2022-06-09 23:31:00|1789.42|1784.02|1788.91|1783.51|1789.42|1784.02|1788.78|1783.38|22
1654817470000|2022-06-09 23:31:10|1788.97|1783.57|1789.52|1784.12|1789.53|1784.13|1788.97|1783.57|19
1654817480000|2022-06-09 23:31:20|1789.53|1784.13|1789.53|1784.13|1789.59|1784.19|1789.51|1784.11|12
1654817490000|2022-06-09 23:31:30|1789.55|1784.15|1789.53|1784.13|1789.6|1784.2|1789.52|1784.12|5
1654817500000|2022-06-09 23:31:40|1789.56|1784.16|1789.59|1784.19|1789.63|1784.23|1789.51|1784.11|11
1654817510000|2022-06-09 23:31:50|1789.82|1784.42|1789.8|1784.4|1789.87|1784.47|1789.63|1784.23|32
1654817520000|2022-06-09 23:32:00|1789.85|1784.45|1789.62|1784.22|1789.86|1784.46|1789.3|1783.9|32
1654817530000|2022-06-09 23:32:10|1789.77|1784.37|1790.17|1784.77|1790.45|1785.05|1789.77|1784.37|37
1654817540000|2022-06-09 23:32:20|1790.53|1785.13|1790.18|1784.78|1790.67|1785.27|1790.14|1784.74|28
1654817550000|2022-06-09 23:32:30|1790.22|1784.82|1790.47|1785.07|1791.24|1785.84|1790.2|1784.8|28
1654817560000|2022-06-09 23:32:40|1790.45|1785.05|1791.24|1785.84|1791.49|1786.09|1790.45|1785.05|29
1654817570000|2022-06-09 23:32:50|1791.29|1785.89|1791.14|1785.74|1791.35|1785.95|1791.11|1785.71|25
1654817580000|2022-06-09 23:33:00|1791.04|1785.64|1791.26|1785.86|1791.3|1785.9|1791.02|1785.62|26
1654817590000|2022-06-09 23:33:10|1791.28|1785.88|1790.69|1785.29|1791.28|1785.88|1790.61|1785.21|36
1654817600000|2022-06-09 23:33:20|1790.7|1785.3|1790.8|1785.4|1790.84|1785.44|1790.64|1785.24|27
1654817610000|2022-06-09 23:33:30|1790.86|1785.46|1790.78|1785.38|1790.91|1785.51|1790.67|1785.27|30
1654817620000|2022-06-09 23:33:40|1790.7|1785.3|1790.8|1785.4|1790.93|1785.53|1790.7|1785.3|25
1654817630000|2022-06-09 23:33:50|1790.82|1785.42|1791.03|1785.63|1791.29|1785.89|1790.8|1785.4|30
1654817640000|2022-06-09 23:34:00|1791.02|1785.62|1791.6|1786.2|1791.87|1786.47|1790.97|1785.57|35
1654817650000|2022-06-09 23:34:10|1791.57|1786.17|1791.94|1786.54|1791.97|1786.57|1791.57|1786.17|22
1654817660000|2022-06-09 23:34:20|1791.95|1786.55|1791.51|1786.11|1791.96|1786.56|1791.22|1785.82|24
1654817670000|2022-06-09 23:34:30|1791.54|1786.14|1791.75|1786.35|1792.13|1786.73|1791.52|1786.12|29
1654817680000|2022-06-09 23:34:40|1791.76|1786.36|1791.41|1786.01|1791.78|1786.38|1791.39|1785.99|33
1654817690000|2022-06-09 23:34:50|1791.4|1786|1791.36|1785.96|1791.76|1786.36|1791.28|1785.88|37
1654817700000|2022-06-09 23:35:00|1791.23|1785.83|1791.23|1785.83|1791.7|1786.3|1791.23|1785.83|29
1654817710000|2022-06-09 23:35:10|1791.25|1785.85|1791.36|1785.96|1791.37|1785.97|1791.04|1785.64|29
1654817720000|2022-06-09 23:35:20|1791.52|1786.12|1790.77|1785.37|1791.67|1786.27|1790.51|1785.11|36
1654817730000|2022-06-09 23:35:30|1790.82|1785.42|1791.46|1786.06|1791.57|1786.17|1790.79|1785.39|25
1654817740000|2022-06-09 23:35:40|1791.52|1786.12|1791.37|1785.97|1791.61|1786.21|1790.4|1785|37
1654817750000|2022-06-09 23:35:50|1791.09|1785.69|1790.7|1785.3|1791.38|1785.98|1790.64|1785.24|33
1654817760000|2022-06-09 23:36:00|1790.67|1785.27|1790.87|1785.47|1790.97|1785.57|1790.33|1784.93|30
1654817770000|2022-06-09 23:36:10|1790.86|1785.46|1790.63|1785.23|1790.89|1785.49|1790.1|1784.7|32
1654817780000|2022-06-09 23:36:20|1790.59|1785.19|1789.76|1784.36|1790.59|1785.19|1789.69|1784.29|35
1654817790000|2022-06-09 23:36:30|1789.8|1784.4|1789.93|1784.53|1790.07|1784.67|1789.75|1784.35|32
1654817800000|2022-06-09 23:36:40|1789.91|1784.51|1789.2|1783.8|1789.92|1784.52|1789.1|1783.7|28
1654817810000|2022-06-09 23:36:50|1789.21|1783.81|1789.38|1783.98|1789.5|1784.1|1789.15|1783.75|17
1654817820000|2022-06-09 23:37:00|1789.46|1784.06|1789.65|1784.25|1789.73|1784.33|1789.38|1783.98|25
1654817830000|2022-06-09 23:37:10|1789.67|1784.27|1789.47|1784.07|1789.71|1784.31|1789.43|1784.03|32
1654817840000|2022-06-09 23:37:20|1789.49|1784.09|1789.33|1783.93|1789.51|1784.11|1789.28|1783.88|22
1654817850000|2022-06-09 23:37:30|1789.44|1784.04|1788.69|1783.29|1789.45|1784.05|1788.65|1783.25|26
1654817860000|2022-06-09 23:37:40|1788.72|1783.32|1788.95|1783.55|1789.04|1783.64|1788.47|1783.07|28
1654817870000|2022-06-09 23:37:50|1789.05|1783.65|1789.05|1783.65|1789.44|1784.04|1788.84|1783.44|37
1654817880000|2022-06-09 23:38:00|1788.95|1783.55|1788.97|1783.57|1789.12|1783.72|1788.94|1783.54|33
1654817890000|2022-06-09 23:38:10|1789.08|1783.68|1788.35|1782.95|1789.11|1783.71|1788.17|1782.77|33
1654817900000|2022-06-09 23:38:20|1788.37|1782.97|1787.85|1782.45|1788.37|1782.97|1787.85|1782.45|28
1654817910000|2022-06-09 23:38:30|1788.05|1782.65|1788.67|1783.27|1788.67|1783.27|1788.05|1782.65|27
1654817920000|2022-06-09 23:38:40|1788.66|1783.26|1788.49|1783.09|1788.71|1783.31|1788.43|1783.03|26
1654817930000|2022-06-09 23:38:50|1788.54|1783.14|1788.51|1783.11|1788.57|1783.17|1788.43|1783.03|27
1654817940000|2022-06-09 23:39:00|1788.53|1783.13|1789.4|1784|1789.52|1784.12|1788.5|1783.1|32
1654817950000|2022-06-09 23:39:10|1789.41|1784.01|1789.5|1784.1|1789.5|1784.1|1789.22|1783.82|34
1654817960000|2022-06-09 23:39:20|1789.51|1784.11|1790.3|1784.9|1790.3|1784.9|1789.51|1784.11|28
1654817970000|2022-06-09 23:39:30|1790.41|1785.01|1790.38|1784.98|1790.5|1785.1|1790.22|1784.82|29
1654817980000|2022-06-09 23:39:40|1790.26|1784.86|1790.59|1785.19|1790.59|1785.19|1790.12|1784.72|34
1654817990000|2022-06-09 23:39:50|1790.62|1785.22|1791.07|1785.67|1791.59|1786.19|1790.62|1785.22|37
1654818000000|2022-06-09 23:40:00|1791.11|1785.71|1791.48|1786.08|1791.53|1786.13|1791.06|1785.66|37
1654818010000|2022-06-09 23:40:10|1791.49|1786.09|1791.84|1786.44|1792.1|1786.7|1791.43|1786.03|30
1654818020000|2022-06-09 23:40:20|1791.85|1786.45|1791.98|1786.58|1792.06|1786.66|1791.62|1786.22|24
1654818030000|2022-06-09 23:40:30|1791.97|1786.57|1791.87|1786.47|1792.31|1786.91|1791.66|1786.26|29
1654818040000|2022-06-09 23:40:40|1791.83|1786.43|1791.91|1786.51|1792.22|1786.82|1791.8|1786.4|24
1654818050000|2022-06-09 23:40:50|1791.92|1786.52|1791.95|1786.55|1792.14|1786.74|1791.83|1786.43|27
1654818060000|2022-06-09 23:41:00|1792.22|1786.82|1791.89|1786.49|1792.27|1786.87|1791.83|1786.43|23
1654818070000|2022-06-09 23:41:10|1791.87|1786.47|1791.87|1786.47|1792.04|1786.64|1791.83|1786.43|33
1654818080000|2022-06-09 23:41:20|1791.71|1786.31|1791.17|1785.77|1791.71|1786.31|1791.1|1785.7|35
1654818090000|2022-06-09 23:41:30|1791.23|1785.83|1790.85|1785.45|1791.26|1785.86|1790.75|1785.35|35
1654818100000|2022-06-09 23:41:40|1790.83|1785.43|1790.46|1785.06|1790.87|1785.47|1790.36|1784.96|31
1654818110000|2022-06-09 23:41:50|1790.47|1785.07|1790.03|1784.63|1790.47|1785.07|1789.84|1784.44|24
1654818120000|2022-06-09 23:42:00|1790.04|1784.64|1790.5|1785.1|1790.91|1785.51|1789.87|1784.47|30
1654818130000|2022-06-09 23:42:10|1790.53|1785.13|1790.48|1785.08|1790.62|1785.22|1790.07|1784.67|34
1654818140000|2022-06-09 23:42:20|1790.49|1785.09|1791.32|1785.92|1791.34|1785.94|1790.49|1785.09|28
1654818150000|2022-06-09 23:42:30|1791.33|1785.93|1791.25|1785.85|1791.51|1786.11|1791.18|1785.78|27
1654818160000|2022-06-09 23:42:40|1791.27|1785.87|1791.39|1785.99|1791.39|1785.99|1791.23|1785.83|10
1654818170000|2022-06-09 23:42:50|1791.28|1785.88|1791.33|1785.93|1791.38|1785.98|1791.28|1785.88|10
1654818180000|2022-06-09 23:43:00|1791.4|1786|1791.32|1785.92|1791.59|1786.19|1791.28|1785.88|17
1654818190000|2022-06-09 23:43:10|1791.37|1785.97|1791.33|1785.93|1791.38|1785.98|1791.23|1785.83|22
1654818200000|2022-06-09 23:43:20|1791.35|1785.95|1790.75|1785.35|1791.44|1786.04|1790.75|1785.35|18
1654818210000|2022-06-09 23:43:30|1790.79|1785.39|1790.6|1785.2|1791|1785.6|1790.6|1785.2|25
1654818220000|2022-06-09 23:43:40|1790.65|1785.25|1789.61|1784.21|1790.65|1785.25|1789.61|1784.21|28
1654818230000|2022-06-09 23:43:50|1789.56|1784.16|1790.17|1784.77|1790.17|1784.77|1789.09|1783.69|36
1654818240000|2022-06-09 23:44:00|1790.14|1784.74|1789.63|1784.23|1790.14|1784.74|1789.53|1784.13|27
1654818250000|2022-06-09 23:44:10|1789.65|1784.25|1790.37|1784.97|1790.6|1785.2|1789.63|1784.23|26
1654818260000|2022-06-09 23:44:20|1790.52|1785.12|1790.3|1784.9|1790.52|1785.12|1790.26|1784.86|28
1654818270000|2022-06-09 23:44:30|1790.37|1784.97|1790.58|1785.18|1790.66|1785.26|1790.23|1784.83|26
1654818280000|2022-06-09 23:44:40|1790.52|1785.12|1790.27|1784.87|1790.52|1785.12|1790.11|1784.71|25
1654818290000|2022-06-09 23:44:50|1790.22|1784.82|1790.3|1784.9|1790.4|1785|1790.2|1784.8|24
1654818300000|2022-06-09 23:45:00|1790.29|1784.89|1790.33|1784.93|1790.74|1785.34|1789.85|1784.45|34
1654818310000|2022-06-09 23:45:10|1790.34|1784.94|1790.35|1784.95|1790.35|1784.95|1789.82|1784.42|31
1654818320000|2022-06-09 23:45:20|1790.33|1784.93|1790.8|1785.4|1790.96|1785.56|1790.03|1784.63|35
1654818330000|2022-06-09 23:45:30|1790.75|1785.35|1791.21|1785.81|1791.21|1785.81|1790.65|1785.25|29
1654818340000|2022-06-09 23:45:40|1790.99|1785.59|1791.18|1785.78|1791.39|1785.99|1790.92|1785.52|26
1654818350000|2022-06-09 23:45:50|1791.12|1785.72|1791.18|1785.78|1791.18|1785.78|1790.92|1785.52|9
1654818360000|2022-06-09 23:46:00|1791.17|1785.77|1790.81|1785.41|1791.23|1785.83|1790.79|1785.39|32
1654818370000|2022-06-09 23:46:10|1790.82|1785.42|1790.04|1784.64|1790.89|1785.49|1790.04|1784.64|30
1654818380000|2022-06-09 23:46:20|1789.88|1784.48|1790.05|1784.65|1790.55|1785.15|1789.81|1784.41|28
1654818390000|2022-06-09 23:46:30|1790.03|1784.63|1790.24|1784.84|1790.24|1784.84|1789.81|1784.41|26
1654818400000|2022-06-09 23:46:40|1790.32|1784.92|1790.69|1785.29|1790.69|1785.29|1790.08|1784.68|35
1654818410000|2022-06-09 23:46:50|1790.92|1785.52|1791.15|1785.75|1791.62|1786.22|1790.74|1785.34|37
1654818420000|2022-06-09 23:47:00|1791.25|1785.85|1791.31|1785.91|1791.35|1785.95|1791.01|1785.61|30
1654818430000|2022-06-09 23:47:10|1791.3|1785.9|1790.62|1785.22|1791.3|1785.9|1790.59|1785.19|35
1654818440000|2022-06-09 23:47:20|1790.61|1785.21|1790.91|1785.51|1791.1|1785.7|1790.36|1784.96|32
1654818450000|2022-06-09 23:47:30|1790.86|1785.46|1790.7|1785.3|1790.89|1785.49|1790.67|1785.27|31
1654818460000|2022-06-09 23:47:40|1790.77|1785.37|1790.92|1785.52|1791.54|1786.14|1790.73|1785.33|34
1654818470000|2022-06-09 23:47:50|1790.84|1785.44|1791.03|1785.63|1791.15|1785.75|1790.67|1785.27|24
1654818480000|2022-06-09 23:48:00|1791.01|1785.61|1790.5|1785.1|1791.09|1785.69|1790.48|1785.08|31
1654818490000|2022-06-09 23:48:10|1790.51|1785.11|1790.7|1785.3|1790.8|1785.4|1790.46|1785.06|23
1654818500000|2022-06-09 23:48:20|1790.68|1785.28|1791.31|1785.91|1791.42|1786.02|1790.5|1785.1|27
1654818510000|2022-06-09 23:48:30|1791.28|1785.88|1790.9|1785.5|1791.28|1785.88|1790.86|1785.46|21
1654818520000|2022-06-09 23:48:40|1790.91|1785.51|1791.36|1785.96|1791.45|1786.05|1790.9|1785.5|24
1654818530000|2022-06-09 23:48:50|1791.4|1786|1791.51|1786.11|1791.71|1786.31|1791.39|1785.99|26
1654818540000|2022-06-09 23:49:00|1791.28|1785.88|1791.57|1786.17|1791.65|1786.25|1791.27|1785.87|26
1654818550000|2022-06-09 23:49:10|1791.51|1786.11|1791.66|1786.26|1791.67|1786.27|1791.31|1785.91|14
1654818560000|2022-06-09 23:49:20|1791.68|1786.28|1791.65|1786.25|1791.74|1786.34|1791.35|1785.95|22
1654818570000|2022-06-09 23:49:30|1791.74|1786.34|1791.82|1786.42|1791.83|1786.43|1791.56|1786.16|15
1654818580000|2022-06-09 23:49:40|1791.85|1786.45|1791.87|1786.47|1792.05|1786.65|1791.39|1785.99|27
1654818590000|2022-06-09 23:49:50|1791.91|1786.51|1792.13|1786.73|1792.31|1786.91|1791.78|1786.38|20
1654818600000|2022-06-09 23:50:00|1792.08|1786.68|1791.34|1785.94|1792.12|1786.72|1791.21|1785.81|33
1654818610000|2022-06-09 23:50:10|1791.32|1785.92|1790.82|1785.42|1791.66|1786.26|1790.72|1785.32|34
1654818620000|2022-06-09 23:50:20|1790.74|1785.34|1791.03|1785.63|1791.7|1786.3|1790.74|1785.34|31
1654818630000|2022-06-09 23:50:30|1790.99|1785.59|1791.14|1785.74|1791.23|1785.83|1790.99|1785.59|24
1654818640000|2022-06-09 23:50:40|1791.13|1785.73|1791.03|1785.63|1791.18|1785.78|1791|1785.6|19
1654818650000|2022-06-09 23:50:50|1791.02|1785.62|1790.92|1785.52|1791.15|1785.75|1790.91|1785.51|29
1654818660000|2022-06-09 23:51:00|1790.95|1785.55|1790.13|1784.73|1791.02|1785.62|1790.11|1784.71|32
1654818670000|2022-06-09 23:51:10|1790.16|1784.76|1790.05|1784.65|1790.29|1784.89|1790.05|1784.65|31
1654818680000|2022-06-09 23:51:20|1790.06|1784.66|1790.19|1784.79|1790.25|1784.85|1790.04|1784.64|27
1654818690000|2022-06-09 23:51:30|1790.16|1784.76|1790.12|1784.72|1790.17|1784.77|1790.06|1784.66|30
1654818700000|2022-06-09 23:51:40|1790.13|1784.73|1790.14|1784.74|1790.2|1784.8|1790.1|1784.7|25
1654818710000|2022-06-09 23:51:50|1790.06|1784.66|1789.8|1784.4|1790.26|1784.86|1789.8|1784.4|34
1654818720000|2022-06-09 23:52:00|1789.72|1784.32|1789.55|1784.15|1789.8|1784.4|1789.35|1783.95|33
1654818730000|2022-06-09 23:52:10|1789.53|1784.13|1788.78|1783.38|1789.53|1784.13|1788.63|1783.23|36
1654818740000|2022-06-09 23:52:20|1788.69|1783.29|1788.91|1783.51|1788.98|1783.58|1788.69|1783.29|34
1654818750000|2022-06-09 23:52:30|1788.93|1783.53|1789.93|1784.53|1789.93|1784.53|1788.88|1783.48|34
1654818760000|2022-06-09 23:52:40|1789.91|1784.51|1790.02|1784.62|1790.37|1784.97|1789.88|1784.48|29
1654818770000|2022-06-09 23:52:50|1790.24|1784.84|1790.76|1785.36|1790.92|1785.52|1790.24|1784.84|32
1654818780000|2022-06-09 23:53:00|1790.94|1785.54|1790.74|1785.34|1790.97|1785.57|1790.59|1785.19|31
1654818790000|2022-06-09 23:53:10|1790.62|1785.22|1791.37|1785.97|1791.81|1786.41|1790.62|1785.22|30
1654818800000|2022-06-09 23:53:20|1791.5|1786.1|1791.35|1785.95|1791.87|1786.47|1791.18|1785.78|32
1654818810000|2022-06-09 23:53:30|1791.41|1786.01|1791.39|1785.99|1791.76|1786.36|1791.33|1785.93|32
1654818820000|2022-06-09 23:53:40|1791.41|1786.01|1791.01|1785.61|1791.57|1786.17|1790.87|1785.47|28
1654818830000|2022-06-09 23:53:50|1791|1785.6|1790.98|1785.58|1791.04|1785.64|1790.83|1785.43|26
1654818840000|2022-06-09 23:54:00|1790.97|1785.57|1790.53|1785.13|1790.98|1785.58|1790.13|1784.73|29
1654818850000|2022-06-09 23:54:10|1790.6|1785.2|1789.83|1784.43|1790.75|1785.35|1789.83|1784.43|24
1654818860000|2022-06-09 23:54:20|1789.84|1784.44|1790.07|1784.67|1790.1|1784.7|1789.84|1784.44|15
1654818870000|2022-06-09 23:54:30|1790.06|1784.66|1790.08|1784.68|1790.53|1785.13|1789.92|1784.52|26
1654818880000|2022-06-09 23:54:40|1790.16|1784.76|1789.01|1783.61|1790.16|1784.76|1788.93|1783.53|34
1654818890000|2022-06-09 23:54:50|1789.11|1783.71|1789.04|1783.64|1789.11|1783.71|1788.99|1783.59|16
1654818900000|2022-06-09 23:55:00|1789.05|1783.65|1789.59|1784.19|1789.59|1784.19|1789.05|1783.65|32
1654818910000|2022-06-09 23:55:10|1789.55|1784.15|1789.43|1784.03|1789.55|1784.15|1789.31|1783.91|34
1654818920000|2022-06-09 23:55:20|1789.41|1784.01|1789.37|1783.97|1789.48|1784.08|1789.33|1783.93|24
1654818930000|2022-06-09 23:55:30|1789.38|1783.98|1789.51|1784.11|1789.63|1784.23|1789.33|1783.93|29
1654818940000|2022-06-09 23:55:40|1789.48|1784.08|1789.42|1784.02|1789.52|1784.12|1789.34|1783.94|30
1654818950000|2022-06-09 23:55:50|1789.48|1784.08|1790.17|1784.77|1790.6|1785.2|1789.48|1784.08|33
1654818960000|2022-06-09 23:56:00|1790.71|1785.31|1790.53|1785.13|1790.79|1785.39|1790.26|1784.86|21
1654818970000|2022-06-09 23:56:10|1790.49|1785.09|1791.28|1785.88|1791.29|1785.89|1790.35|1784.95|35
1654818980000|2022-06-09 23:56:20|1791.25|1785.85|1790.4|1785|1791.25|1785.85|1789.93|1784.53|34
1654818990000|2022-06-09 23:56:30|1790.41|1785.01|1790.28|1784.88|1790.45|1785.05|1790.27|1784.87|26
1654819000000|2022-06-09 23:56:40|1790.29|1784.89|1789.94|1784.54|1790.29|1784.89|1789.76|1784.36|35
1654819010000|2022-06-09 23:56:50|1790.03|1784.63|1791.13|1785.73|1791.17|1785.77|1789.91|1784.51|36
1654819020000|2022-06-09 23:57:00|1791.12|1785.72|1791.08|1785.68|1791.28|1785.88|1791|1785.6|33
1654819030000|2022-06-09 23:57:10|1791|1785.6|1789.84|1784.44|1791.01|1785.61|1789.78|1784.38|33
1654819040000|2022-06-09 23:57:20|1789.83|1784.43|1790.49|1785.09|1790.5|1785.1|1789.57|1784.17|36
1654819050000|2022-06-09 23:57:30|1790.47|1785.07|1790.86|1785.46|1790.87|1785.47|1790.45|1785.05|30
1654819060000|2022-06-09 23:57:40|1790.88|1785.48|1790.97|1785.57|1791.17|1785.77|1790.81|1785.41|31
1654819070000|2022-06-09 23:57:50|1790.84|1785.44|1790.63|1785.23|1791|1785.6|1790.59|1785.19|23
1654819080000|2022-06-09 23:58:00|1790.62|1785.22|1790.29|1784.89|1790.68|1785.28|1790.29|1784.89|25
1654819090000|2022-06-09 23:58:10|1790.33|1784.93|1790.5|1785.1|1790.56|1785.16|1790.28|1784.88|19
1654819100000|2022-06-09 23:58:20|1790.53|1785.13|1790.44|1785.04|1790.53|1785.13|1790.25|1784.85|27
1654819110000|2022-06-09 23:58:30|1790.31|1784.91|1790.56|1785.16|1790.56|1785.16|1790.2|1784.8|26
1654819120000|2022-06-09 23:58:40|1790.53|1785.13|1790.37|1784.97|1790.56|1785.16|1790.37|1784.97|20
1654819130000|2022-06-09 23:58:50|1790.39|1784.99|1789.66|1784.26|1790.41|1785.01|1789.52|1784.12|31
1654819140000|2022-06-09 23:59:00|1789.63|1784.23|1789.64|1784.24|1789.79|1784.39|1789.56|1784.16|20
1654819150000|2022-06-09 23:59:10|1789.65|1784.25|1789.7|1784.3|1789.84|1784.44|1789.63|1784.23|15
1654819160000|2022-06-09 23:59:20|1789.71|1784.31|1789.22|1783.82|1789.73|1784.33|1789.1|1783.7|24
1654819170000|2022-06-09 23:59:30|1789.27|1783.87|1789.33|1783.93|1789.34|1783.94|1789.23|1783.83|18
1654819180000|2022-06-09 23:59:40|1789.2|1783.8|1789.54|1784.14|1789.54|1784.14|1789.05|1783.65|31
1654819190000|2022-06-09 23:59:50|1789.4|1784|1789.89|1784.49|1789.98|1784.58|1789.33|1783.93|31
1654819200000|2022-06-10 00:00:00|1789.96|1784.56|1789.99|1784.59|1790.02|1784.62|1789.86|1784.46|32
1654819210000|2022-06-10 00:00:10|1790|1784.6|1789.21|1783.81|1790|1784.6|1789.17|1783.77|36
1654819220000|2022-06-10 00:00:20|1788.7|1783.3|1788.05|1782.65|1788.7|1783.3|1787.94|1782.54|35
1654819230000|2022-06-10 00:00:30|1788|1782.6|1788.43|1783.03|1788.48|1783.08|1787.94|1782.54|35
1654819240000|2022-06-10 00:00:40|1788.48|1783.08|1788.53|1783.13|1788.71|1783.31|1788.37|1782.97|34
1654819250000|2022-06-10 00:00:50|1788.51|1783.11|1788.59|1783.19|1788.65|1783.25|1788.41|1783.01|39
1654819260000|2022-06-10 00:01:00|1788.65|1783.25|1787.31|1781.91|1788.65|1783.25|1787.18|1781.78|36
1654819270000|2022-06-10 00:01:10|1787.23|1781.83|1788.26|1782.86|1788.5|1783.1|1787.17|1781.77|34
1654819280000|2022-06-10 00:01:20|1788.29|1782.89|1787.97|1782.57|1788.29|1782.89|1787.35|1781.95|38
1654819290000|2022-06-10 00:01:30|1788.1|1782.7|1788.28|1782.88|1788.38|1782.98|1788.1|1782.7|30
1654819300000|2022-06-10 00:01:40|1788.19|1782.79|1787.8|1782.4|1788.24|1782.84|1787.76|1782.36|33
1654819310000|2022-06-10 00:01:50|1787.78|1782.38|1787.06|1781.66|1787.79|1782.39|1787.04|1781.64|30
1654819320000|2022-06-10 00:02:00|1787.29|1781.89|1787.75|1782.35|1787.83|1782.43|1786.97|1781.57|35
1654819330000|2022-06-10 00:02:10|1787.77|1782.37|1787.55|1782.15|1787.88|1782.48|1787.24|1781.84|36
1654819340000|2022-06-10 00:02:20|1787.45|1782.05|1787.47|1782.07|1787.63|1782.23|1787.26|1781.86|35
1654819350000|2022-06-10 00:02:30|1787.51|1782.11|1787.61|1782.21|1787.68|1782.28|1787.3|1781.9|34
1654819360000|2022-06-10 00:02:40|1787.62|1782.22|1787.92|1782.52|1788.07|1782.67|1787.57|1782.17|33
1654819370000|2022-06-10 00:02:50|1787.89|1782.49|1788.18|1782.78|1788.79|1783.39|1787.85|1782.45|34
1654819380000|2022-06-10 00:03:00|1788.16|1782.76|1788.65|1783.25|1788.82|1783.42|1788.07|1782.67|29
1654819390000|2022-06-10 00:03:10|1788.71|1783.31|1789.23|1783.83|1789.43|1784.03|1788.64|1783.24|30
1654819400000|2022-06-10 00:03:20|1789.36|1783.96|1789.67|1784.27|1789.72|1784.32|1789.21|1783.81|30
1654819410000|2022-06-10 00:03:30|1789.66|1784.26|1789.99|1784.59|1790.26|1784.86|1789.58|1784.18|29
1654819420000|2022-06-10 00:03:40|1789.94|1784.54|1789.96|1784.56|1790.42|1785.02|1789.94|1784.54|14
1654819430000|2022-06-10 00:03:50|1790|1784.6|1790.25|1784.85|1790.54|1785.14|1789.75|1784.35|27
1654819440000|2022-06-10 00:04:00|1790.24|1784.84|1790.82|1785.42|1790.84|1785.44|1789.99|1784.59|31
1654819450000|2022-06-10 00:04:10|1791.12|1785.72|1790.89|1785.49|1791.17|1785.77|1790.76|1785.36|30
1654819460000|2022-06-10 00:04:20|1790.93|1785.53|1791.59|1786.19|1791.79|1786.39|1790.89|1785.49|24
1654819470000|2022-06-10 00:04:30|1791.79|1786.39|1793.42|1788.02|1793.81|1788.41|1791.44|1786.04|35
1654819480000|2022-06-10 00:04:40|1793.41|1788.01|1794.37|1788.97|1794.37|1788.97|1793.39|1787.99|30
1654819490000|2022-06-10 00:04:50|1793.98|1788.58|1793.53|1788.13|1794.01|1788.61|1793.31|1787.91|35
1654819500000|2022-06-10 00:05:00|1793.23|1787.83|1794.93|1789.53|1794.94|1789.54|1793.23|1787.83|39
1654819510000|2022-06-10 00:05:10|1794.84|1789.44|1794.37|1788.97|1795.5|1790.1|1794.37|1788.97|36
1654819520000|2022-06-10 00:05:20|1794.36|1788.96|1794.7|1789.3|1795.07|1789.67|1794.35|1788.95|30
1654819530000|2022-06-10 00:05:30|1794.71|1789.31|1793.35|1787.95|1794.71|1789.31|1793.35|1787.95|34
1654819540000|2022-06-10 00:05:40|1793.22|1787.82|1793.27|1787.87|1794.07|1788.67|1792.99|1787.59|37
1654819550000|2022-06-10 00:05:50|1793.29|1787.89|1793.23|1787.83|1793.3|1787.9|1793.09|1787.69|27
1654819560000|2022-06-10 00:06:00|1793.18|1787.78|1793.14|1787.74|1793.29|1787.89|1792.8|1787.4|34
1654819570000|2022-06-10 00:06:10|1793.15|1787.75|1792.38|1786.98|1793.21|1787.81|1792.23|1786.83|35
1654819580000|2022-06-10 00:06:20|1792.46|1787.06|1792.95|1787.55|1793.09|1787.69|1792.46|1787.06|27
1654819590000|2022-06-10 00:06:30|1792.97|1787.57|1792.29|1786.89|1792.99|1787.59|1792.18|1786.78|34
1654819600000|2022-06-10 00:06:40|1792.35|1786.95|1791.58|1786.18|1792.4|1787|1791.48|1786.08|33
1654819610000|2022-06-10 00:06:50|1791.61|1786.21|1790.76|1785.36|1792.21|1786.81|1790.76|1785.36|36
1654819620000|2022-06-10 00:07:00|1790.9|1785.5|1790.22|1784.82|1790.93|1785.53|1789.96|1784.56|33
1654819630000|2022-06-10 00:07:10|1790.23|1784.83|1789.81|1784.41|1790.32|1784.92|1789.76|1784.36|30
1654819640000|2022-06-10 00:07:20|1789.87|1784.47|1789.25|1783.85|1789.97|1784.57|1789.25|1783.85|32
1654819650000|2022-06-10 00:07:30|1789.56|1784.16|1789.45|1784.05|1789.56|1784.16|1788.59|1783.19|34
1654819660000|2022-06-10 00:07:40|1789.42|1784.02|1788.65|1783.25|1789.46|1784.06|1788.5|1783.1|31
1654819670000|2022-06-10 00:07:50|1788.67|1783.27|1788.25|1782.85|1788.9|1783.5|1788.25|1782.85|29
1654819680000|2022-06-10 00:08:00|1788.47|1783.07|1789.14|1783.74|1789.14|1783.74|1788.41|1783.01|32
1654819690000|2022-06-10 00:08:10|1789.24|1783.84|1789.53|1784.13|1789.66|1784.26|1788.98|1783.58|35
1654819700000|2022-06-10 00:08:20|1789.74|1784.34|1789.46|1784.06|1790.18|1784.78|1789.27|1783.87|35
1654819710000|2022-06-10 00:08:30|1789.62|1784.22|1789.78|1784.38|1789.9|1784.5|1789.49|1784.09|31
1654819720000|2022-06-10 00:08:40|1789.71|1784.31|1789.8|1784.4|1789.91|1784.51|1789.68|1784.28|30
1654819730000|2022-06-10 00:08:50|1789.83|1784.43|1789.56|1784.16|1789.84|1784.44|1789.47|1784.07|23
1654819740000|2022-06-10 00:09:00|1789.68|1784.28|1789.41|1784.01|1790.51|1785.11|1789.41|1784.01|38
1654819750000|2022-06-10 00:09:10|1789.61|1784.21|1791.17|1785.77|1791.17|1785.77|1789.5|1784.1|37
1654819760000|2022-06-10 00:09:20|1790.87|1785.47|1790.75|1785.35|1790.87|1785.47|1790.68|1785.28|32
1654819770000|2022-06-10 00:09:30|1790.96|1785.56|1790.79|1785.39|1790.97|1785.57|1790.68|1785.28|26
1654819780000|2022-06-10 00:09:40|1790.78|1785.38|1790.76|1785.36|1790.85|1785.45|1790.69|1785.29|28
1654819790000|2022-06-10 00:09:50|1790.77|1785.37|1790.53|1785.13|1790.77|1785.37|1790.04|1784.64|27
1654819800000|2022-06-10 00:10:00|1790.58|1785.18|1789.73|1784.33|1790.84|1785.44|1789.38|1783.98|38
1654819810000|2022-06-10 00:10:10|1789.72|1784.32|1789.77|1784.37|1789.84|1784.44|1789.4|1784|37
1654819820000|2022-06-10 00:10:20|1789.83|1784.43|1789.39|1783.99|1789.86|1784.46|1789.35|1783.95|33
1654819830000|2022-06-10 00:10:30|1789.37|1783.97|1788.88|1783.48|1789.37|1783.97|1788.36|1782.96|39
1654819840000|2022-06-10 00:10:40|1788.9|1783.5|1788.16|1782.76|1788.98|1783.58|1788.16|1782.76|29
1654819850000|2022-06-10 00:10:50|1788.28|1782.88|1788.32|1782.92|1788.71|1783.31|1788.23|1782.83|33
1654819860000|2022-06-10 00:11:00|1788.37|1782.97|1788.06|1782.66|1788.49|1783.09|1788.06|1782.66|26
1654819870000|2022-06-10 00:11:10|1788.08|1782.68|1788.03|1782.63|1788.11|1782.71|1787.95|1782.55|23
1654819880000|2022-06-10 00:11:20|1788.09|1782.69|1787.98|1782.58|1788.1|1782.7|1787.38|1781.98|33
1654819890000|2022-06-10 00:11:30|1788.18|1782.78|1787.24|1781.84|1788.41|1783.01|1787.24|1781.84|30
1654819900000|2022-06-10 00:11:40|1787.38|1781.98|1788.02|1782.62|1788.24|1782.84|1787.24|1781.84|32
1654819910000|2022-06-10 00:11:50|1787.95|1782.55|1787.42|1782.02|1788.01|1782.61|1787.38|1781.98|33
1654819920000|2022-06-10 00:12:00|1787.41|1782.01|1785.74|1780.34|1787.41|1782.01|1785.7|1780.3|37
1654819930000|2022-06-10 00:12:10|1785.61|1780.21|1785.59|1780.19|1785.81|1780.41|1784.75|1779.35|34
1654819940000|2022-06-10 00:12:20|1785.58|1780.18|1784.96|1779.56|1785.58|1780.18|1784.64|1779.24|36
1654819950000|2022-06-10 00:12:30|1784.95|1779.55|1784.21|1778.81|1785.02|1779.62|1784.21|1778.81|36
1654819960000|2022-06-10 00:12:40|1784.16|1778.76|1784.44|1779.04|1784.92|1779.52|1784.12|1778.72|33
1654819970000|2022-06-10 00:12:50|1784.35|1778.95|1784.52|1779.12|1785.32|1779.92|1784.35|1778.95|38
1654819980000|2022-06-10 00:13:00|1784.51|1779.11|1784.65|1779.25|1784.74|1779.34|1784.15|1778.75|33
1654819990000|2022-06-10 00:13:10|1784.67|1779.27|1784.17|1778.77|1784.85|1779.45|1783.62|1778.22|37
1654820000000|2022-06-10 00:13:20|1784.2|1778.8|1784.03|1778.63|1784.2|1778.8|1783.68|1778.28|34
1654820010000|2022-06-10 00:13:30|1784.05|1778.65|1783.57|1778.17|1784.12|1778.72|1783.52|1778.12|23
1654820020000|2022-06-10 00:13:40|1783.44|1778.04|1777.46|1772.06|1783.44|1778.04|1774|1768.6|35
1654820030000|2022-06-10 00:13:50|1777.93|1772.53|1777.31|1771.91|1780.31|1774.91|1777.23|1771.83|37
1654820040000|2022-06-10 00:14:00|1777.61|1772.21|1774.59|1769.19|1777.61|1772.21|1774.59|1769.19|39
1654820050000|2022-06-10 00:14:10|1774.81|1769.41|1774.62|1769.22|1774.97|1769.57|1774.05|1768.65|38
1654820060000|2022-06-10 00:14:20|1774.69|1769.29|1775.99|1770.59|1776.35|1770.95|1774.54|1769.14|38
1654820070000|2022-06-10 00:14:30|1776.01|1770.61|1774.94|1769.54|1776.13|1770.73|1774.79|1769.39|34
1654820080000|2022-06-10 00:14:40|1774.99|1769.59|1775.62|1770.22|1775.78|1770.38|1774.94|1769.54|26
1654820090000|2022-06-10 00:14:50|1775.59|1770.19|1775.08|1769.68|1775.59|1770.19|1774.74|1769.34|37
1654820100000|2022-06-10 00:15:00|1775.15|1769.75|1774.52|1769.12|1775.31|1769.91|1774.06|1768.66|39
1654820110000|2022-06-10 00:15:10|1774.4|1769|1773.47|1768.07|1774.4|1769|1773.47|1768.07|39
1654820120000|2022-06-10 00:15:20|1773.27|1767.87|1768.08|1762.68|1773.52|1768.12|1768.08|1762.68|36
1654820130000|2022-06-10 00:15:30|1767.98|1762.58|1766.1|1760.7|1767.98|1762.58|1762.99|1757.59|39
1654820140000|2022-06-10 00:15:40|1766.22|1760.82|1768.05|1762.65|1768.27|1762.87|1766.11|1760.71|39
1654820150000|2022-06-10 00:15:50|1767.98|1762.58|1768.81|1763.41|1768.82|1763.42|1767.53|1762.13|33
1654820160000|2022-06-10 00:16:00|1768.88|1763.48|1763.12|1757.72|1769.14|1763.74|1762.84|1757.44|37
1654820170000|2022-06-10 00:16:10|1763.05|1757.65|1759.83|1754.43|1763.22|1757.82|1759.83|1754.43|40
1654820180000|2022-06-10 00:16:20|1759.97|1754.57|1754.55|1749.15|1759.97|1754.57|1754.55|1749.15|40
1654820190000|2022-06-10 00:16:30|1754.5|1749.1|1748.51|1743.11|1754.5|1749.1|1746.92|1741.52|40
1654820200000|2022-06-10 00:16:40|1749.86|1744.46|1758.58|1753.18|1758.58|1753.18|1749.68|1744.28|40
1654820210000|2022-06-10 00:16:50|1757.66|1752.26|1754.85|1749.45|1757.66|1752.26|1753.78|1748.38|40
1654820220000|2022-06-10 00:17:00|1754.96|1749.56|1756.82|1751.42|1756.96|1751.56|1754.01|1748.61|40
1654820230000|2022-06-10 00:17:10|1756.49|1751.09|1752.4|1747|1756.49|1751.09|1751.35|1745.95|40
1654820240000|2022-06-10 00:17:20|1752.87|1747.47|1755.94|1750.54|1755.94|1750.54|1749.8|1744.4|40
1654820250000|2022-06-10 00:17:30|1756.49|1751.09|1758.19|1752.79|1758.19|1752.79|1755.03|1749.63|40
1654820260000|2022-06-10 00:17:40|1758.21|1752.81|1758.55|1753.15|1758.56|1753.16|1756.49|1751.09|39
1654820270000|2022-06-10 00:17:50|1758.53|1753.13|1756.57|1751.17|1759|1753.6|1756.55|1751.15|35
1654820280000|2022-06-10 00:18:00|1756.6|1751.2|1753.83|1748.43|1757.24|1751.84|1753.58|1748.18|39
1654820290000|2022-06-10 00:18:10|1753.57|1748.17|1757.29|1751.89|1757.41|1752.01|1753.56|1748.16|39
1654820300000|2022-06-10 00:18:20|1757.22|1751.82|1758.96|1753.56|1758.97|1753.57|1757|1751.6|38
1654820310000|2022-06-10 00:18:30|1758.98|1753.58|1759.82|1754.42|1760.06|1754.66|1758.97|1753.57|38
1654820320000|2022-06-10 00:18:40|1760.3|1754.9|1760.99|1755.59|1760.99|1755.59|1759.3|1753.9|38
1654820330000|2022-06-10 00:18:50|1760.98|1755.58|1762.6|1757.2|1762.69|1757.29|1760.88|1755.48|40
1654820340000|2022-06-10 00:19:00|1762.82|1757.42|1766.53|1761.13|1766.53|1761.13|1762.09|1756.69|39
1654820350000|2022-06-10 00:19:10|1766.61|1761.21|1768.64|1763.24|1768.74|1763.34|1766.61|1761.21|38
1654820360000|2022-06-10 00:19:20|1768.37|1762.97|1766.41|1761.01|1769.54|1764.14|1766.41|1761.01|38
1654820370000|2022-06-10 00:19:30|1766.12|1760.72|1764.89|1759.49|1766.67|1761.27|1764.2|1758.8|39
1654820380000|2022-06-10 00:19:40|1765|1759.6|1764.92|1759.52|1765.45|1760.05|1764.29|1758.89|38
1654820390000|2022-06-10 00:19:50|1764.65|1759.25|1762.86|1757.46|1764.71|1759.31|1762.86|1757.46|40
1654820400000|2022-06-10 00:20:00|1762.81|1757.41|1764.85|1759.45|1764.85|1759.45|1762.66|1757.26|38
1654820410000|2022-06-10 00:20:10|1764.78|1759.38|1763.77|1758.37|1766.78|1761.38|1763.67|1758.27|40
1654820420000|2022-06-10 00:20:20|1763.68|1758.28|1765.48|1760.08|1765.93|1760.53|1763.1|1757.7|38
1654820430000|2022-06-10 00:20:30|1765.12|1759.72|1764.68|1759.28|1766.38|1760.98|1764.68|1759.28|38
1654820440000|2022-06-10 00:20:40|1764.63|1759.23|1764.56|1759.16|1765.29|1759.89|1764.55|1759.15|34
1654820450000|2022-06-10 00:20:50|1764.57|1759.17|1763.31|1757.91|1764.95|1759.55|1763.29|1757.89|39
1654820460000|2022-06-10 00:21:00|1763.44|1758.04|1763.3|1757.9|1764.72|1759.32|1763.3|1757.9|38
1654820470000|2022-06-10 00:21:10|1763.31|1757.91|1763.4|1758|1763.92|1758.52|1762.84|1757.44|38
1654820480000|2022-06-10 00:21:20|1763.36|1757.96|1765.6|1760.2|1765.6|1760.2|1763.33|1757.93|38
1654820490000|2022-06-10 00:21:30|1765.64|1760.24|1767.79|1762.39|1768.01|1762.61|1765.49|1760.09|38
1654820500000|2022-06-10 00:21:40|1767.84|1762.44|1771.41|1766.01|1771.41|1766.01|1767.69|1762.29|40
1654820510000|2022-06-10 00:21:50|1771.21|1765.81|1769.76|1764.36|1771.21|1765.81|1769.66|1764.26|38
1654820520000|2022-06-10 00:22:00|1770.35|1764.95|1773.02|1767.62|1773.1|1767.7|1770.22|1764.82|35
1654820530000|2022-06-10 00:22:10|1772.79|1767.39|1771.73|1766.33|1773.11|1767.71|1771.66|1766.26|40
1654820540000|2022-06-10 00:22:20|1771.57|1766.17|1772.01|1766.61|1772.3|1766.9|1770.72|1765.32|40
1654820550000|2022-06-10 00:22:30|1772.1|1766.7|1770.81|1765.41|1772.1|1766.7|1770|1764.6|39
1654820560000|2022-06-10 00:22:40|1770.64|1765.24|1768.6|1763.2|1770.64|1765.24|1767.88|1762.48|39
1654820570000|2022-06-10 00:22:50|1768.52|1763.12|1770.23|1764.83|1770.79|1765.39|1768.43|1763.03|38
1654820580000|2022-06-10 00:23:00|1770.03|1764.63|1768.94|1763.54|1770.31|1764.91|1768.94|1763.54|38
1654820590000|2022-06-10 00:23:10|1768.79|1763.39|1769.08|1763.68|1769.24|1763.84|1768.29|1762.89|35
1654820600000|2022-06-10 00:23:20|1769.21|1763.81|1770.8|1765.4|1771|1765.6|1769.16|1763.76|37
1654820610000|2022-06-10 00:23:30|1771.38|1765.98|1771.81|1766.41|1771.99|1766.59|1771.19|1765.79|38
1654820620000|2022-06-10 00:23:40|1771.79|1766.39|1772.25|1766.85|1773|1767.6|1771.76|1766.36|38
1654820630000|2022-06-10 00:23:50|1772.19|1766.79|1771.94|1766.54|1772.54|1767.14|1771.92|1766.52|37
1654820640000|2022-06-10 00:24:00|1771.69|1766.29|1771.21|1765.81|1771.91|1766.51|1770.93|1765.53|38
1654820650000|2022-06-10 00:24:10|1771.19|1765.79|1771.46|1766.06|1771.82|1766.42|1770.47|1765.07|38
1654820660000|2022-06-10 00:24:20|1771.56|1766.16|1772.41|1767.01|1772.62|1767.22|1770.9|1765.5|38
1654820670000|2022-06-10 00:24:30|1772.4|1767|1771.91|1766.51|1772.63|1767.23|1771.49|1766.09|38
1654820680000|2022-06-10 00:24:40|1771.96|1766.56|1771.47|1766.07|1772.71|1767.31|1771.37|1765.97|35
1654820690000|2022-06-10 00:24:50|1771.38|1765.98|1771.95|1766.55|1771.99|1766.59|1771.04|1765.64|35
1654820700000|2022-06-10 00:25:00|1771.91|1766.51|1770.7|1765.3|1772.01|1766.61|1770.62|1765.22|40
1654820710000|2022-06-10 00:25:10|1770.39|1764.99|1769.61|1764.21|1770.64|1765.24|1769.57|1764.17|40
1654820720000|2022-06-10 00:25:20|1769.64|1764.24|1772.7|1767.3|1772.7|1767.3|1769.47|1764.07|33
1654820730000|2022-06-10 00:25:30|1772.6|1767.2|1777.49|1772.09|1777.49|1772.09|1772.57|1767.17|34
1654820740000|2022-06-10 00:25:40|1777.38|1771.98|1774.9|1769.5|1777.83|1772.43|1774.81|1769.41|35
1654820750000|2022-06-10 00:25:50|1774.93|1769.53|1775.68|1770.28|1775.74|1770.34|1774.66|1769.26|32
1654820760000|2022-06-10 00:26:00|1775.82|1770.42|1774.26|1768.86|1777|1771.6|1774.26|1768.86|31
1654820770000|2022-06-10 00:26:10|1774.33|1768.93|1775.88|1770.48|1776.77|1771.37|1774.32|1768.92|36
1654820780000|2022-06-10 00:26:20|1775.89|1770.49|1775.55|1770.15|1776.11|1770.71|1774.88|1769.48|35
1654820790000|2022-06-10 00:26:30|1775.58|1770.18|1774.74|1769.34|1776.09|1770.69|1774.56|1769.16|38
1654820800000|2022-06-10 00:26:40|1774.76|1769.36|1773.44|1768.04|1774.81|1769.41|1773.24|1767.84|37
1654820810000|2022-06-10 00:26:50|1773.31|1767.91|1773.42|1768.02|1773.84|1768.44|1773.18|1767.78|39
1654820820000|2022-06-10 00:27:00|1773.67|1768.27|1773.54|1768.14|1774.64|1769.24|1773.44|1768.04|36
1654820830000|2022-06-10 00:27:10|1773.53|1768.13|1772.12|1766.72|1773.53|1768.13|1770.93|1765.53|37
1654820840000|2022-06-10 00:27:20|1772.15|1766.75|1772.56|1767.16|1773.09|1767.69|1771.67|1766.27|37
1654820850000|2022-06-10 00:27:30|1772.64|1767.24|1772.24|1766.84|1772.9|1767.5|1772.16|1766.76|40
1654820860000|2022-06-10 00:27:40|1772.33|1766.93|1772.57|1767.17|1773.39|1767.99|1772|1766.6|37
1654820870000|2022-06-10 00:27:50|1772.61|1767.21|1773.13|1767.73|1773.4|1768|1772.3|1766.9|37
1654820880000|2022-06-10 00:28:00|1773.02|1767.62|1774.21|1768.81|1774.27|1768.87|1772.64|1767.24|38
1654820890000|2022-06-10 00:28:10|1774.22|1768.82|1773.51|1768.11|1774.33|1768.93|1773.37|1767.97|36
1654820900000|2022-06-10 00:28:20|1773.06|1767.66|1772.91|1767.51|1773.13|1767.73|1772.42|1767.02|37
1654820910000|2022-06-10 00:28:30|1772.85|1767.45|1773.87|1768.47|1773.87|1768.47|1772.15|1766.75|39
1654820920000|2022-06-10 00:28:40|1773.93|1768.53|1774.86|1769.46|1775.01|1769.61|1773.85|1768.45|39
1654820930000|2022-06-10 00:28:50|1774.93|1769.53|1773.85|1768.45|1775.37|1769.97|1773.85|1768.45|39
1654820940000|2022-06-10 00:29:00|1773.84|1768.44|1773.3|1767.9|1773.84|1768.44|1772.46|1767.06|37
1654820950000|2022-06-10 00:29:10|1773.31|1767.91|1772.93|1767.53|1774.29|1768.89|1772.93|1767.53|35
1654820960000|2022-06-10 00:29:20|1772.88|1767.48|1773.94|1768.54|1773.97|1768.57|1772.77|1767.37|34
1654820970000|2022-06-10 00:29:30|1773.97|1768.57|1774.93|1769.53|1774.98|1769.58|1773.97|1768.57|39
1654820980000|2022-06-10 00:29:40|1774.85|1769.45|1775.23|1769.83|1775.7|1770.3|1774.28|1768.88|39
1654820990000|2022-06-10 00:29:50|1775.4|1770|1773.65|1768.25|1775.5|1770.1|1773.65|1768.25|39
1654821000000|2022-06-10 00:30:00|1773.47|1768.07|1772.45|1767.05|1773.55|1768.15|1772.16|1766.76|39
1654821010000|2022-06-10 00:30:10|1772.79|1767.39|1771.82|1766.42|1773.16|1767.76|1771.67|1766.27|39
1654821020000|2022-06-10 00:30:20|1771.85|1766.45|1771.35|1765.95|1771.85|1766.45|1770.78|1765.38|36
1654821030000|2022-06-10 00:30:30|1771.56|1766.16|1771.48|1766.08|1771.67|1766.27|1771.17|1765.77|36
1654821040000|2022-06-10 00:30:40|1771.62|1766.22|1770.96|1765.56|1771.83|1766.43|1770.96|1765.56|37
1654821050000|2022-06-10 00:30:50|1770.86|1765.46|1769.38|1763.98|1770.86|1765.46|1769.35|1763.95|40
1654821060000|2022-06-10 00:31:00|1769.43|1764.03|1770.11|1764.71|1770.44|1765.04|1769.41|1764.01|37
1654821070000|2022-06-10 00:31:10|1769.99|1764.59|1769.86|1764.46|1770.73|1765.33|1769.81|1764.41|37
1654821080000|2022-06-10 00:31:20|1769.84|1764.44|1769.68|1764.28|1770.23|1764.83|1769.15|1763.75|38
1654821090000|2022-06-10 00:31:30|1769.63|1764.23|1769.57|1764.17|1769.88|1764.48|1769.33|1763.93|38
1654821100000|2022-06-10 00:31:40|1769.53|1764.13|1769.3|1763.9|1769.73|1764.33|1769.07|1763.67|36
1654821110000|2022-06-10 00:31:50|1769.29|1763.89|1767.91|1762.51|1769.29|1763.89|1767.36|1761.96|33
1654821120000|2022-06-10 00:32:00|1767.92|1762.52|1769.36|1763.96|1769.39|1763.99|1767.18|1761.78|40
1654821130000|2022-06-10 00:32:10|1769.16|1763.76|1770.35|1764.95|1770.35|1764.95|1769|1763.6|36
1654821140000|2022-06-10 00:32:20|1770.81|1765.41|1771.43|1766.03|1771.82|1766.42|1769.96|1764.56|35
1654821150000|2022-06-10 00:32:30|1771.46|1766.06|1771.79|1766.39|1772.18|1766.78|1771.35|1765.95|37
1654821160000|2022-06-10 00:32:40|1771.75|1766.35|1770.26|1764.86|1771.77|1766.37|1770.1|1764.7|38
1654821170000|2022-06-10 00:32:50|1770.19|1764.79|1770.47|1765.07|1770.47|1765.07|1769.66|1764.26|29
1654821180000|2022-06-10 00:33:00|1770.46|1765.06|1771.52|1766.12|1771.57|1766.17|1770.23|1764.83|36
1654821190000|2022-06-10 00:33:10|1771.62|1766.22|1772.22|1766.82|1772.85|1767.45|1771.52|1766.12|32
1654821200000|2022-06-10 00:33:20|1772.21|1766.81|1772.49|1767.09|1773.09|1767.69|1772.17|1766.77|36
1654821210000|2022-06-10 00:33:30|1772.48|1767.08|1771.23|1765.83|1772.51|1767.11|1770.93|1765.53|35
1654821220000|2022-06-10 00:33:40|1771.22|1765.82|1772.03|1766.63|1772.1|1766.7|1770.98|1765.58|37
1654821230000|2022-06-10 00:33:50|1772.35|1766.95|1770.85|1765.45|1772.55|1767.15|1770.85|1765.45|37
1654821240000|2022-06-10 00:34:00|1770.76|1765.36|1771.93|1766.53|1772.05|1766.65|1770.67|1765.27|37
1654821250000|2022-06-10 00:34:10|1771.94|1766.54|1771.8|1766.4|1772.48|1767.08|1771.69|1766.29|38
1654821260000|2022-06-10 00:34:20|1772.04|1766.64|1771.32|1765.92|1772.7|1767.3|1771.12|1765.72|39
1654821270000|2022-06-10 00:34:30|1771.63|1766.23|1771.77|1766.37|1772.05|1766.65|1770.83|1765.43|37
1654821280000|2022-06-10 00:34:40|1771.94|1766.54|1771.4|1766|1771.94|1766.54|1771.16|1765.76|40
1654821290000|2022-06-10 00:34:50|1771.36|1765.96|1771.73|1766.33|1772.17|1766.77|1771.27|1765.87|37
1654821300000|2022-06-10 00:35:00|1771.74|1766.34|1771.8|1766.4|1771.8|1766.4|1770.59|1765.19|38
1654821310000|2022-06-10 00:35:10|1771.49|1766.09|1771.2|1765.8|1771.49|1766.09|1770.72|1765.32|37
1654821320000|2022-06-10 00:35:20|1771.1|1765.7|1771.05|1765.65|1771.18|1765.78|1770.79|1765.39|38
1654821330000|2022-06-10 00:35:30|1771.07|1765.67|1771.57|1766.17|1771.57|1766.17|1770.77|1765.37|34
1654821340000|2022-06-10 00:35:40|1771.68|1766.28|1770.73|1765.33|1771.68|1766.28|1770.26|1764.86|38
1654821350000|2022-06-10 00:35:50|1770.74|1765.34|1772.95|1767.55|1772.99|1767.59|1770.74|1765.34|37
1654821360000|2022-06-10 00:36:00|1773.36|1767.96|1773.27|1767.87|1773.75|1768.35|1772.77|1767.37|33
1654821370000|2022-06-10 00:36:10|1773.29|1767.89|1772.77|1767.37|1773.48|1768.08|1772.49|1767.09|38
1654821380000|2022-06-10 00:36:20|1772.74|1767.34|1772.88|1767.48|1773.52|1768.12|1772.52|1767.12|34
1654821390000|2022-06-10 00:36:30|1772.91|1767.51|1772.83|1767.43|1772.96|1767.56|1772.5|1767.1|35
1654821400000|2022-06-10 00:36:40|1772.82|1767.42|1772.76|1767.36|1772.84|1767.44|1772.48|1767.08|33
1654821410000|2022-06-10 00:36:50|1772.77|1767.37|1773.05|1767.65|1773.34|1767.94|1772.77|1767.37|31
1654821420000|2022-06-10 00:37:00|1773.11|1767.71|1773.13|1767.73|1773.76|1768.36|1772.99|1767.59|39
1654821430000|2022-06-10 00:37:10|1772.96|1767.56|1772.52|1767.12|1773.46|1768.06|1772.27|1766.87|38
1654821440000|2022-06-10 00:37:20|1772.5|1767.1|1771.57|1766.17|1772.69|1767.29|1771.57|1766.17|33
1654821450000|2022-06-10 00:37:30|1771.53|1766.13|1770.84|1765.44|1771.94|1766.54|1770.84|1765.44|39
1654821460000|2022-06-10 00:37:40|1770.77|1765.37|1770.67|1765.27|1770.86|1765.46|1770.58|1765.18|32
1654821470000|2022-06-10 00:37:50|1770.79|1765.39|1772.18|1766.78|1772.19|1766.79|1770.72|1765.32|34
1654821480000|2022-06-10 00:38:00|1772.19|1766.79|1773.11|1767.71|1773.11|1767.71|1771.88|1766.48|33
1654821490000|2022-06-10 00:38:10|1772.9|1767.5|1773|1767.6|1773.4|1768|1772.35|1766.95|38
1654821500000|2022-06-10 00:38:20|1772.71|1767.31|1772.74|1767.34|1773.49|1768.09|1772.7|1767.3|35
1654821510000|2022-06-10 00:38:30|1772.78|1767.38|1772.12|1766.72|1773.36|1767.96|1772.12|1766.72|38
1654821520000|2022-06-10 00:38:40|1772.21|1766.81|1773.75|1768.35|1773.75|1768.35|1772.2|1766.8|38
1654821530000|2022-06-10 00:38:50|1773.67|1768.27|1774|1768.6|1774.23|1768.83|1773.63|1768.23|39
1654821540000|2022-06-10 00:39:00|1773.88|1768.48|1773.6|1768.2|1773.93|1768.53|1773.14|1767.74|35
1654821550000|2022-06-10 00:39:10|1773.39|1767.99|1774.1|1768.7|1774.95|1769.55|1773.26|1767.86|37
1654821560000|2022-06-10 00:39:20|1774.38|1768.98|1776.25|1770.85|1776.32|1770.92|1774.38|1768.98|31
1654821570000|2022-06-10 00:39:30|1776.18|1770.78|1776.7|1771.3|1776.83|1771.43|1776.18|1770.78|24
1654821580000|2022-06-10 00:39:40|1776.67|1771.27|1777.96|1772.56|1777.96|1772.56|1776.67|1771.27|23
1654821590000|2022-06-10 00:39:50|1777.97|1772.57|1779.57|1774.17|1779.88|1774.48|1777.97|1772.57|40
1654821600000|2022-06-10 00:40:00|1779.6|1774.2|1778.61|1773.21|1781.52|1776.12|1778.43|1773.03|40
1654821610000|2022-06-10 00:40:10|1778.68|1773.28|1777.69|1772.29|1779.22|1773.82|1777.58|1772.18|35
1654821620000|2022-06-10 00:40:20|1777.72|1772.32|1777.92|1772.52|1778.27|1772.87|1777.46|1772.06|34
1654821630000|2022-06-10 00:40:30|1778.18|1772.78|1778.14|1772.74|1778.18|1772.78|1777.76|1772.36|31
1654821640000|2022-06-10 00:40:40|1777.97|1772.57|1778.26|1772.86|1778.36|1772.96|1777.85|1772.45|24
1654821650000|2022-06-10 00:40:50|1778.27|1772.87|1778.39|1772.99|1778.96|1773.56|1777.94|1772.54|34
1654821660000|2022-06-10 00:41:00|1778.38|1772.98|1776.74|1771.34|1778.66|1773.26|1776.74|1771.34|33
1654821670000|2022-06-10 00:41:10|1776.68|1771.28|1776.33|1770.93|1776.95|1771.55|1776.14|1770.74|32
1654821680000|2022-06-10 00:41:20|1776.32|1770.92|1777.3|1771.9|1778.25|1772.85|1776.28|1770.88|37
1654821690000|2022-06-10 00:41:30|1777.26|1771.86|1778.3|1772.9|1778.4|1773|1777.09|1771.69|35
1654821700000|2022-06-10 00:41:40|1778.29|1772.89|1778.69|1773.29|1779.59|1774.19|1778.29|1772.89|37
1654821710000|2022-06-10 00:41:50|1778.84|1773.44|1778.61|1773.21|1779.18|1773.78|1778.61|1773.21|33
1654821720000|2022-06-10 00:42:00|1778.08|1772.68|1777.7|1772.3|1778.12|1772.72|1777.27|1771.87|35
1654821730000|2022-06-10 00:42:10|1777.67|1772.27|1777.03|1771.63|1777.67|1772.27|1776.85|1771.45|31
1654821740000|2022-06-10 00:42:20|1776.95|1771.55|1777.78|1772.38|1777.78|1772.38|1776.65|1771.25|34
1654821750000|2022-06-10 00:42:30|1777.47|1772.07|1776.91|1771.51|1777.47|1772.07|1776.56|1771.16|30
1654821760000|2022-06-10 00:42:40|1776.9|1771.5|1777.43|1772.03|1778.18|1772.78|1776.9|1771.5|34
1654821770000|2022-06-10 00:42:50|1776.97|1771.57|1778.27|1772.87|1778.33|1772.93|1776.86|1771.46|34
1654821780000|2022-06-10 00:43:00|1778.2|1772.8|1778.1|1772.7|1778.7|1773.3|1777.87|1772.47|36
1654821790000|2022-06-10 00:43:10|1778.15|1772.75|1778.13|1772.73|1778.15|1772.75|1777.8|1772.4|33
1654821800000|2022-06-10 00:43:20|1778.15|1772.75|1778.73|1773.33|1779.15|1773.75|1778.15|1772.75|32
1654821810000|2022-06-10 00:43:30|1778.7|1773.3|1778.38|1772.98|1779.19|1773.79|1778.05|1772.65|35
1654821820000|2022-06-10 00:43:40|1778.34|1772.94|1780.15|1774.75|1780.15|1774.75|1778.3|1772.9|35
1654821830000|2022-06-10 00:43:50|1780.23|1774.83|1779.91|1774.51|1780.26|1774.86|1779.58|1774.18|37
1654821840000|2022-06-10 00:44:00|1779.89|1774.49|1779.18|1773.78|1779.9|1774.5|1779.18|1773.78|27
1654821850000|2022-06-10 00:44:10|1779.39|1773.99|1779.58|1774.18|1779.98|1774.58|1779.39|1773.99|31
1654821860000|2022-06-10 00:44:20|1779.62|1774.22|1779.81|1774.41|1779.99|1774.59|1779.5|1774.1|26
1654821870000|2022-06-10 00:44:30|1779.82|1774.42|1780.44|1775.04|1780.48|1775.08|1779.82|1774.42|26
1654821880000|2022-06-10 00:44:40|1780.45|1775.05|1780.94|1775.54|1780.94|1775.54|1780.29|1774.89|31
1654821890000|2022-06-10 00:44:50|1780.95|1775.55|1780.79|1775.39|1780.95|1775.55|1780.54|1775.14|22
1654821900000|2022-06-10 00:45:00|1780.71|1775.31|1779.99|1774.59|1781.22|1775.82|1779.99|1774.59|37
1654821910000|2022-06-10 00:45:10|1779.88|1774.48|1780.75|1775.35|1780.89|1775.49|1779.85|1774.45|37
1654821920000|2022-06-10 00:45:20|1780.61|1775.21|1780.78|1775.38|1781.6|1776.2|1780.51|1775.11|39
1654821930000|2022-06-10 00:45:30|1780.77|1775.37|1780.72|1775.32|1780.8|1775.4|1780.55|1775.15|28
1654821940000|2022-06-10 00:45:40|1780.71|1775.31|1781.34|1775.94|1781.34|1775.94|1780.67|1775.27|28
1654821950000|2022-06-10 00:45:50|1781.23|1775.83|1781.28|1775.88|1781.6|1776.2|1781.01|1775.61|28
1654821960000|2022-06-10 00:46:00|1781.22|1775.82|1781.32|1775.92|1781.32|1775.92|1780.82|1775.42|35
1654821970000|2022-06-10 00:46:10|1781.03|1775.63|1780.6|1775.2|1781.45|1776.05|1780.4|1775|28
1654821980000|2022-06-10 00:46:20|1780.55|1775.15|1780.53|1775.13|1780.97|1775.57|1780.51|1775.11|33
1654821990000|2022-06-10 00:46:30|1780.63|1775.23|1780.37|1774.97|1780.93|1775.53|1780.3|1774.9|37
1654822000000|2022-06-10 00:46:40|1780.3|1774.9|1781.24|1775.84|1781.24|1775.84|1780.1|1774.7|35
1654822010000|2022-06-10 00:46:50|1781.2|1775.8|1781.26|1775.86|1781.73|1776.33|1781.02|1775.62|38
1654822020000|2022-06-10 00:47:00|1781.28|1775.88|1781.42|1776.02|1781.59|1776.19|1781.09|1775.69|32
1654822030000|2022-06-10 00:47:10|1781.4|1776|1781.93|1776.53|1782.09|1776.69|1781.38|1775.98|34
1654822040000|2022-06-10 00:47:20|1782.1|1776.7|1783.01|1777.61|1783.15|1777.75|1781.97|1776.57|36
1654822050000|2022-06-10 00:47:30|1783.03|1777.63|1783.05|1777.65|1783.47|1778.07|1782.95|1777.55|37
1654822060000|2022-06-10 00:47:40|1782.98|1777.58|1782.12|1776.72|1782.98|1777.58|1781.91|1776.51|35
1654822070000|2022-06-10 00:47:50|1782.1|1776.7|1782.49|1777.09|1782.71|1777.31|1782.06|1776.66|32
1654822080000|2022-06-10 00:48:00|1782.52|1777.12|1781.57|1776.17|1782.68|1777.28|1781.56|1776.16|35
1654822090000|2022-06-10 00:48:10|1781.61|1776.21|1781.19|1775.79|1781.67|1776.27|1780.44|1775.04|40
1654822100000|2022-06-10 00:48:20|1781.16|1775.76|1781.7|1776.3|1781.7|1776.3|1780.73|1775.33|39
1654822110000|2022-06-10 00:48:30|1781.69|1776.29|1781.86|1776.46|1782.01|1776.61|1781.48|1776.08|38
1654822120000|2022-06-10 00:48:40|1782.18|1776.78|1782.44|1777.04|1782.86|1777.46|1782.18|1776.78|28
1654822130000|2022-06-10 00:48:50|1782.37|1776.97|1783.31|1777.91|1783.31|1777.91|1782.26|1776.86|21
1654822140000|2022-06-10 00:49:00|1783.38|1777.98|1782.12|1776.72|1783.38|1777.98|1781.98|1776.58|36
1654822150000|2022-06-10 00:49:10|1782.13|1776.73|1781.93|1776.53|1782.14|1776.74|1781.69|1776.29|27
1654822160000|2022-06-10 00:49:20|1781.89|1776.49|1781.69|1776.29|1782.12|1776.72|1781.68|1776.28|35
1654822170000|2022-06-10 00:49:30|1781.77|1776.37|1782.18|1776.78|1782.27|1776.87|1781.62|1776.22|26
1654822180000|2022-06-10 00:49:40|1782.11|1776.71|1782.21|1776.81|1782.61|1777.21|1782.04|1776.64|36
1654822190000|2022-06-10 00:49:50|1782.24|1776.84|1782.77|1777.37|1782.83|1777.43|1781.92|1776.52|36
1654822200000|2022-06-10 00:50:00|1782.78|1777.38|1782.72|1777.32|1782.87|1777.47|1782.07|1776.67|35
1654822210000|2022-06-10 00:50:10|1782.85|1777.45|1783.2|1777.8|1783.28|1777.88|1782.8|1777.4|30
1654822220000|2022-06-10 00:50:20|1783.05|1777.65|1782.53|1777.13|1783.06|1777.66|1782.38|1776.98|34
1654822230000|2022-06-10 00:50:30|1782.52|1777.12|1782.18|1776.78|1782.79|1777.39|1781.66|1776.26|36
1654822240000|2022-06-10 00:50:40|1782.08|1776.68|1781.66|1776.26|1782.36|1776.96|1781.57|1776.17|36
1654822250000|2022-06-10 00:50:50|1781.88|1776.48|1782.62|1777.22|1782.62|1777.22|1781.81|1776.41|26
1654822260000|2022-06-10 00:51:00|1782.54|1777.14|1781.58|1776.18|1782.61|1777.21|1781.58|1776.18|29
1654822270000|2022-06-10 00:51:10|1781.59|1776.19|1780.28|1774.88|1781.71|1776.31|1780.28|1774.88|33
1654822280000|2022-06-10 00:51:20|1780.19|1774.79|1780.07|1774.67|1780.22|1774.82|1779.62|1774.22|37
1654822290000|2022-06-10 00:51:30|1779.96|1774.56|1780.27|1774.87|1780.36|1774.96|1779.82|1774.42|35
1654822300000|2022-06-10 00:51:40|1780.57|1775.17|1780.33|1774.93|1780.94|1775.54|1780.28|1774.88|36
1654822310000|2022-06-10 00:51:50|1780.38|1774.98|1780.67|1775.27|1781.01|1775.61|1780.35|1774.95|35
1654822320000|2022-06-10 00:52:00|1780.64|1775.24|1779.71|1774.31|1781|1775.6|1779.65|1774.25|35
1654822330000|2022-06-10 00:52:10|1779.68|1774.28|1778.74|1773.34|1780.05|1774.65|1778.66|1773.26|38
1654822340000|2022-06-10 00:52:20|1778.77|1773.37|1778.8|1773.4|1778.84|1773.44|1778.12|1772.72|36
1654822350000|2022-06-10 00:52:30|1778.7|1773.3|1778.54|1773.14|1778.95|1773.55|1778.36|1772.96|35
1654822360000|2022-06-10 00:52:40|1778.6|1773.2|1778.24|1772.84|1779.11|1773.71|1778.2|1772.8|36
1654822370000|2022-06-10 00:52:50|1778.11|1772.71|1778.09|1772.69|1778.25|1772.85|1777.53|1772.13|30
1654822380000|2022-06-10 00:53:00|1777.99|1772.59|1778.6|1773.2|1778.6|1773.2|1777.81|1772.41|28
1654822390000|2022-06-10 00:53:10|1778.67|1773.27|1778.48|1773.08|1778.67|1773.27|1778.29|1772.89|25
1654822400000|2022-06-10 00:53:20|1778.49|1773.09|1778.99|1773.59|1779.75|1774.35|1778.49|1773.09|25
1654822410000|2022-06-10 00:53:30|1778.86|1773.46|1779.3|1773.9|1780|1774.6|1778.76|1773.36|35
1654822420000|2022-06-10 00:53:40|1779.2|1773.8|1779.25|1773.85|1779.56|1774.16|1779.07|1773.67|31
1654822430000|2022-06-10 00:53:50|1779.38|1773.98|1778.38|1772.98|1779.49|1774.09|1778.38|1772.98|28
1654822440000|2022-06-10 00:54:00|1778.02|1772.62|1777.33|1771.93|1778.08|1772.68|1777.3|1771.9|34
1654822450000|2022-06-10 00:54:10|1777.35|1771.95|1777.55|1772.15|1777.82|1772.42|1777.31|1771.91|32
1654822460000|2022-06-10 00:54:20|1777.65|1772.25|1777.53|1772.13|1777.7|1772.3|1777.53|1772.13|20
1654822470000|2022-06-10 00:54:30|1777.52|1772.12|1777.84|1772.44|1778.49|1773.09|1777.52|1772.12|35
1654822480000|2022-06-10 00:54:40|1777.8|1772.4|1778.8|1773.4|1778.8|1773.4|1777.5|1772.1|37
1654822490000|2022-06-10 00:54:50|1778.89|1773.49|1778.61|1773.21|1779.7|1774.3|1778.61|1773.21|38
1654822500000|2022-06-10 00:55:00|1778.48|1773.08|1777.51|1772.11|1778.96|1773.56|1777.51|1772.11|39
1654822510000|2022-06-10 00:55:10|1777.49|1772.09|1777.27|1771.87|1777.52|1772.12|1776.99|1771.59|39
1654822520000|2022-06-10 00:55:20|1777.32|1771.92|1776.62|1771.22|1777.43|1772.03|1776.46|1771.06|29
1654822530000|2022-06-10 00:55:30|1776.66|1771.26|1776.96|1771.56|1777.21|1771.81|1776.45|1771.05|32
1654822540000|2022-06-10 00:55:40|1776.95|1771.55|1776.86|1771.46|1777.02|1771.62|1776.59|1771.19|30
1654822550000|2022-06-10 00:55:50|1776.84|1771.44|1776.71|1771.31|1777.75|1772.35|1776.69|1771.29|38
1654822560000|2022-06-10 00:56:00|1776.76|1771.36|1776.83|1771.43|1777.76|1772.36|1776.69|1771.29|33
1654822570000|2022-06-10 00:56:10|1776.81|1771.41|1776.98|1771.58|1777.85|1772.45|1776.81|1771.41|38
1654822580000|2022-06-10 00:56:20|1777.02|1771.62|1778.1|1772.7|1778.28|1772.88|1777.02|1771.62|34
1654822590000|2022-06-10 00:56:30|1778.5|1773.1|1778.4|1773|1778.54|1773.14|1777.99|1772.59|28
1654822600000|2022-06-10 00:56:40|1778.43|1773.03|1778.41|1773.01|1778.5|1773.1|1778.31|1772.91|30
1654822610000|2022-06-10 00:56:50|1778.43|1773.03|1778.02|1772.62|1778.54|1773.14|1777.69|1772.29|34
1654822620000|2022-06-10 00:57:00|1778.05|1772.65|1778.33|1772.93|1778.77|1773.37|1777.65|1772.25|35
1654822630000|2022-06-10 00:57:10|1778.34|1772.94|1778.7|1773.3|1778.7|1773.3|1778.29|1772.89|25
1654822640000|2022-06-10 00:57:20|1778.68|1773.28|1778.66|1773.26|1778.77|1773.37|1778.61|1773.21|23
1654822650000|2022-06-10 00:57:30|1778.63|1773.23|1778.36|1772.96|1778.63|1773.23|1778.08|1772.68|31
1654822660000|2022-06-10 00:57:40|1778.3|1772.9|1776.99|1771.59|1778.3|1772.9|1776.96|1771.56|29
1654822670000|2022-06-10 00:57:50|1777.03|1771.63|1777.17|1771.77|1777.2|1771.8|1776.42|1771.02|33
1654822680000|2022-06-10 00:58:00|1777.16|1771.76|1778.03|1772.63|1778.17|1772.77|1777.12|1771.72|35
1654822690000|2022-06-10 00:58:10|1777.9|1772.5|1778.34|1772.94|1778.99|1773.59|1777.9|1772.5|35
1654822700000|2022-06-10 00:58:20|1777.94|1772.54|1777.54|1772.14|1777.96|1772.56|1777.45|1772.05|37
1654822710000|2022-06-10 00:58:30|1777.53|1772.13|1777.61|1772.21|1777.92|1772.52|1777.32|1771.92|38
1654822720000|2022-06-10 00:58:40|1777.88|1772.48|1777.09|1771.69|1778.19|1772.79|1777|1771.6|36
1654822730000|2022-06-10 00:58:50|1777.1|1771.7|1776.85|1771.45|1777.39|1771.99|1776.5|1771.1|37
1654822740000|2022-06-10 00:59:00|1776.78|1771.38|1777.12|1771.72|1777.12|1771.72|1776.54|1771.14|35
1654822750000|2022-06-10 00:59:10|1777.1|1771.7|1776.47|1771.07|1777.14|1771.74|1776.21|1770.81|36
1654822760000|2022-06-10 00:59:20|1776.43|1771.03|1777.26|1771.86|1777.26|1771.86|1776.43|1771.03|38
1654822770000|2022-06-10 00:59:30|1777.12|1771.72|1777.2|1771.8|1777.35|1771.95|1777.11|1771.71|37
1654822780000|2022-06-10 00:59:40|1777.05|1771.65|1776.65|1771.25|1777.54|1772.14|1776.59|1771.19|37
1654822790000|2022-06-10 00:59:50|1776.68|1771.28|1775.72|1770.32|1776.72|1771.32|1775.45|1770.05|34
1654822800000|2022-06-10 01:00:00|1775.68|1770.28|1774.81|1769.41|1776.2|1770.8|1774.23|1768.83|38
1654822810000|2022-06-10 01:00:10|1774.75|1769.35|1776.7|1771.3|1777.02|1771.62|1774.75|1769.35|35
1654822820000|2022-06-10 01:00:20|1776.75|1771.35|1777.82|1772.42|1778.05|1772.65|1776.42|1771.02|36
1654822830000|2022-06-10 01:00:30|1777.87|1772.47|1777.19|1771.79|1778|1772.6|1777.16|1771.76|32
1654822840000|2022-06-10 01:00:40|1777|1771.6|1776.82|1771.42|1777.12|1771.72|1776.53|1771.13|40
1654822850000|2022-06-10 01:00:50|1776.67|1771.27|1776.05|1770.65|1776.67|1771.27|1775.7|1770.3|30
1654822860000|2022-06-10 01:01:00|1776.02|1770.62|1776.68|1771.28|1776.91|1771.51|1776.02|1770.62|33
1654822870000|2022-06-10 01:01:10|1776.73|1771.33|1776.74|1771.34|1777.24|1771.84|1776.44|1771.04|35
1654822880000|2022-06-10 01:01:20|1777.42|1772.02|1777.52|1772.12|1777.82|1772.42|1776.63|1771.23|31
1654822890000|2022-06-10 01:01:30|1777.4|1772|1777.06|1771.66|1777.4|1772|1776.91|1771.51|31
1654822900000|2022-06-10 01:01:40|1777.04|1771.64|1777.25|1771.85|1777.34|1771.94|1776.94|1771.54|29
1654822910000|2022-06-10 01:01:50|1777.26|1771.86|1776.22|1770.82|1777.3|1771.9|1776.18|1770.78|35
1654822920000|2022-06-10 01:02:00|1776.23|1770.83|1776.6|1771.2|1776.84|1771.44|1776.23|1770.83|38
1654822930000|2022-06-10 01:02:10|1776.65|1771.25|1776.01|1770.61|1776.65|1771.25|1775.81|1770.41|37
1654822940000|2022-06-10 01:02:20|1775.98|1770.58|1775.73|1770.33|1776.17|1770.77|1775.43|1770.03|35
1654822950000|2022-06-10 01:02:30|1775.78|1770.38|1775.48|1770.08|1775.87|1770.47|1775.25|1769.85|31
1654822960000|2022-06-10 01:02:40|1775.45|1770.05|1775.38|1769.98|1775.63|1770.23|1775.27|1769.87|28
1654822970000|2022-06-10 01:02:50|1775.35|1769.95|1775.08|1769.68|1775.38|1769.98|1774.81|1769.41|30
1654822980000|2022-06-10 01:03:00|1775.13|1769.73|1775.51|1770.11|1775.51|1770.11|1774.87|1769.47|35
1654822990000|2022-06-10 01:03:10|1775.59|1770.19|1777.31|1771.91|1777.33|1771.93|1775.59|1770.19|36
1654823000000|2022-06-10 01:03:20|1777.3|1771.9|1776.86|1771.46|1777.47|1772.07|1776.74|1771.34|34
1654823010000|2022-06-10 01:03:30|1776.78|1771.38|1777.08|1771.68|1777.24|1771.84|1776.78|1771.38|34
1654823020000|2022-06-10 01:03:40|1777.05|1771.65|1777.66|1772.26|1777.71|1772.31|1777.03|1771.63|34
1654823030000|2022-06-10 01:03:50|1777.72|1772.32|1777.39|1771.99|1777.75|1772.35|1777.32|1771.92|30
1654823040000|2022-06-10 01:04:00|1777.46|1772.06|1779|1773.6|1779|1773.6|1777.45|1772.05|34
1654823050000|2022-06-10 01:04:10|1778.98|1773.58|1777.81|1772.41|1778.98|1773.58|1777.6|1772.2|36
1654823060000|2022-06-10 01:04:20|1777.83|1772.43|1778.48|1773.08|1779.08|1773.68|1777.83|1772.43|29
1654823070000|2022-06-10 01:04:30|1778.68|1773.28|1778.37|1772.97|1779.56|1774.16|1778.37|1772.97|28
1654823080000|2022-06-10 01:04:40|1778.32|1772.92|1778.56|1773.16|1778.56|1773.16|1778.1|1772.7|26
1654823090000|2022-06-10 01:04:50|1778.55|1773.15|1778.51|1773.11|1779.13|1773.73|1778.17|1772.77|36
1654823100000|2022-06-10 01:05:00|1778.46|1773.06|1778.22|1772.82|1778.46|1773.06|1777.96|1772.56|33
1654823110000|2022-06-10 01:05:10|1778.14|1772.74|1778.88|1773.48|1778.88|1773.48|1777.71|1772.31|32
1654823120000|2022-06-10 01:05:20|1778.73|1773.33|1779.17|1773.77|1779.2|1773.8|1778.73|1773.33|30
1654823130000|2022-06-10 01:05:30|1779.21|1773.81|1779.2|1773.8|1779.29|1773.89|1779.07|1773.67|28
1654823140000|2022-06-10 01:05:40|1779.09|1773.69|1779.03|1773.63|1779.21|1773.81|1778.98|1773.58|32
1654823150000|2022-06-10 01:05:50|1779.02|1773.62|1779.05|1773.65|1779.18|1773.78|1779.01|1773.61|27
1654823160000|2022-06-10 01:06:00|1778.83|1773.43|1778.11|1772.71|1778.83|1773.43|1778.09|1772.69|31
1654823170000|2022-06-10 01:06:10|1778.07|1772.67|1778.24|1772.84|1778.35|1772.95|1778.07|1772.67|30
1654823180000|2022-06-10 01:06:20|1778.22|1772.82|1778|1772.6|1778.37|1772.97|1778|1772.6|30
1654823190000|2022-06-10 01:06:30|1778.18|1772.78|1777.38|1771.98|1778.18|1772.78|1777.09|1771.69|38
1654823200000|2022-06-10 01:06:40|1777.37|1771.97|1777.35|1771.95|1777.43|1772.03|1777.08|1771.68|34
1654823210000|2022-06-10 01:06:50|1777.44|1772.04|1777.43|1772.03|1777.46|1772.06|1777.33|1771.93|28
1654823220000|2022-06-10 01:07:00|1777.42|1772.02|1777.23|1771.83|1777.51|1772.11|1777.21|1771.81|29
1654823230000|2022-06-10 01:07:10|1777.19|1771.79|1776.57|1771.17|1777.19|1771.79|1776.52|1771.12|30
1654823240000|2022-06-10 01:07:20|1776.59|1771.19|1775.74|1770.34|1776.79|1771.39|1775.74|1770.34|31
1654823250000|2022-06-10 01:07:30|1775.75|1770.35|1775.79|1770.39|1776.28|1770.88|1775.75|1770.35|32
1654823260000|2022-06-10 01:07:40|1775.35|1769.95|1775.4|1770|1775.57|1770.17|1775.07|1769.67|34
1654823270000|2022-06-10 01:07:50|1775.41|1770.01|1775.77|1770.37|1776.13|1770.73|1775.24|1769.84|24
1654823280000|2022-06-10 01:08:00|1775.68|1770.28|1774.75|1769.35|1775.68|1770.28|1774.54|1769.14|31
1654823290000|2022-06-10 01:08:10|1774.59|1769.19|1774.19|1768.79|1774.7|1769.3|1773.81|1768.41|33
1654823300000|2022-06-10 01:08:20|1774.06|1768.66|1773.79|1768.39|1774.64|1769.24|1773.76|1768.36|35
1654823310000|2022-06-10 01:08:30|1773.77|1768.37|1773.65|1768.25|1773.84|1768.44|1773.47|1768.07|30
1654823320000|2022-06-10 01:08:40|1773.66|1768.26|1773.8|1768.4|1774.35|1768.95|1773.66|1768.26|36
1654823330000|2022-06-10 01:08:50|1773.71|1768.31|1773.11|1767.71|1773.88|1768.48|1773.08|1767.68|37
1654823340000|2022-06-10 01:09:00|1773.12|1767.72|1771.09|1765.69|1773.27|1767.87|1771.05|1765.65|34
1654823350000|2022-06-10 01:09:10|1771.14|1765.74|1771.06|1765.66|1771.14|1765.74|1770.38|1764.98|36
1654823360000|2022-06-10 01:09:20|1771.12|1765.72|1773.4|1768|1773.4|1768|1771.04|1765.64|38
1654823370000|2022-06-10 01:09:30|1773.08|1767.68|1773.54|1768.14|1773.59|1768.19|1772.75|1767.35|37
1654823380000|2022-06-10 01:09:40|1773.42|1768.02|1773.57|1768.17|1773.57|1768.17|1772.83|1767.43|35
1654823390000|2022-06-10 01:09:50|1773.58|1768.18|1772.84|1767.44|1774.04|1768.64|1772.84|1767.44|33
1654823400000|2022-06-10 01:10:00|1772.87|1767.47|1773.2|1767.8|1773.77|1768.37|1772.87|1767.47|38
1654823410000|2022-06-10 01:10:10|1773.24|1767.84|1772.48|1767.08|1773.26|1767.86|1772.38|1766.98|35
1654823420000|2022-06-10 01:10:20|1772.47|1767.07|1771.99|1766.59|1772.48|1767.08|1771.84|1766.44|28
1654823430000|2022-06-10 01:10:30|1771.88|1766.48|1771.75|1766.35|1771.88|1766.48|1771.52|1766.12|26
1654823440000|2022-06-10 01:10:40|1771.67|1766.27|1770.74|1765.34|1771.69|1766.29|1770.66|1765.26|33
1654823450000|2022-06-10 01:10:50|1770.72|1765.32|1770.83|1765.43|1771.07|1765.67|1770.71|1765.31|34
1654823460000|2022-06-10 01:11:00|1770.86|1765.46|1771.2|1765.8|1771.88|1766.48|1770.8|1765.4|35
1654823470000|2022-06-10 01:11:10|1771.09|1765.69|1771.41|1766.01|1772.14|1766.74|1771.07|1765.67|38
1654823480000|2022-06-10 01:11:20|1771.32|1765.92|1771.21|1765.81|1771.39|1765.99|1771.18|1765.78|24
1654823490000|2022-06-10 01:11:30|1771.31|1765.91|1771.11|1765.71|1771.81|1766.41|1771.1|1765.7|31
1654823500000|2022-06-10 01:11:40|1771.09|1765.69|1770.79|1765.39|1771.23|1765.83|1770.61|1765.21|39
1654823510000|2022-06-10 01:11:50|1770.78|1765.38|1772.59|1767.19|1772.59|1767.19|1770.64|1765.24|34
1654823520000|2022-06-10 01:12:00|1772.57|1767.17|1772.78|1767.38|1772.78|1767.38|1771.73|1766.33|38
1654823530000|2022-06-10 01:12:10|1772.68|1767.28|1772.61|1767.21|1773.26|1767.86|1772.12|1766.72|36
1654823540000|2022-06-10 01:12:20|1772.6|1767.2|1773.29|1767.89|1773.37|1767.97|1772.59|1767.19|30
1654823550000|2022-06-10 01:12:30|1773.3|1767.9|1773.01|1767.61|1773.32|1767.92|1772.83|1767.43|30
1654823560000|2022-06-10 01:12:40|1773.08|1767.68|1772.79|1767.39|1773.71|1768.31|1772.72|1767.32|35
1654823570000|2022-06-10 01:12:50|1772.8|1767.4|1772.97|1767.57|1773.39|1767.99|1772.8|1767.4|33
1654823580000|2022-06-10 01:13:00|1772.8|1767.4|1772.33|1766.93|1772.81|1767.41|1772.02|1766.62|37
1654823590000|2022-06-10 01:13:10|1772.28|1766.88|1772.27|1766.87|1772.47|1767.07|1771.92|1766.52|33
1654823600000|2022-06-10 01:13:20|1772.35|1766.95|1772.72|1767.32|1772.89|1767.49|1772.14|1766.74|32
1654823610000|2022-06-10 01:13:30|1772.66|1767.26|1772.65|1767.25|1772.66|1767.26|1772.31|1766.91|33
1654823620000|2022-06-10 01:13:40|1772.76|1767.36|1773.23|1767.83|1773.37|1767.97|1772.58|1767.18|27
1654823630000|2022-06-10 01:13:50|1773.51|1768.11|1773.25|1767.85|1773.51|1768.11|1772.45|1767.05|35
1654823640000|2022-06-10 01:14:00|1773.31|1767.91|1773.52|1768.12|1773.99|1768.59|1773.17|1767.77|32
1654823650000|2022-06-10 01:14:10|1773.67|1768.27|1773.57|1768.17|1774.03|1768.63|1773.45|1768.05|33
1654823660000|2022-06-10 01:14:20|1773.27|1767.87|1773.97|1768.57|1773.97|1768.57|1773.04|1767.64|30
1654823670000|2022-06-10 01:14:30|1773.84|1768.44|1773.7|1768.3|1773.84|1768.44|1773.45|1768.05|31
1654823680000|2022-06-10 01:14:40|1773.66|1768.26|1772.6|1767.2|1773.69|1768.29|1772.4|1767|33
1654823690000|2022-06-10 01:14:50|1772.56|1767.16|1772.17|1766.77|1772.79|1767.39|1772.15|1766.75|31
1654823700000|2022-06-10 01:15:00|1772.19|1766.79|1771.52|1766.12|1772.61|1767.21|1771.46|1766.06|38
1654823710000|2022-06-10 01:15:10|1771.51|1766.11|1770.86|1765.46|1771.73|1766.33|1770.44|1765.04|36
1654823720000|2022-06-10 01:15:20|1770.85|1765.45|1771.27|1765.87|1771.43|1766.03|1770.85|1765.45|37
1654823730000|2022-06-10 01:15:30|1771.2|1765.8|1773.18|1767.78|1773.32|1767.92|1771.2|1765.8|34
1654823740000|2022-06-10 01:15:40|1773.04|1767.64|1773.85|1768.45|1773.85|1768.45|1773.03|1767.63|39
1654823750000|2022-06-10 01:15:50|1773.83|1768.43|1773.82|1768.42|1773.93|1768.53|1773.09|1767.69|34
1654823760000|2022-06-10 01:16:00|1773.72|1768.32|1773.08|1767.68|1773.89|1768.49|1773.05|1767.65|35
1654823770000|2022-06-10 01:16:10|1773.14|1767.74|1774.36|1768.96|1774.76|1769.36|1773.14|1767.74|30
1654823780000|2022-06-10 01:16:20|1774.44|1769.04|1775.4|1770|1775.52|1770.12|1774.35|1768.95|33
1654823790000|2022-06-10 01:16:30|1775.38|1769.98|1775.97|1770.57|1775.97|1770.57|1775.04|1769.64|29
1654823800000|2022-06-10 01:16:40|1776.02|1770.62|1776.56|1771.16|1776.68|1771.28|1775.73|1770.33|33
1654823810000|2022-06-10 01:16:50|1776.44|1771.04|1775.98|1770.58|1776.58|1771.18|1775.69|1770.29|36
1654823820000|2022-06-10 01:17:00|1776.51|1771.11|1777.56|1772.16|1777.65|1772.25|1776.51|1771.11|32
1654823830000|2022-06-10 01:17:10|1777.65|1772.25|1777.77|1772.37|1777.9|1772.5|1777.62|1772.22|22
1654823840000|2022-06-10 01:17:20|1777.9|1772.5|1779.95|1774.55|1780.4|1775|1777.9|1772.5|39
1654823850000|2022-06-10 01:17:30|1779.94|1774.54|1779.06|1773.66|1780.24|1774.84|1778.82|1773.42|38
1654823860000|2022-06-10 01:17:40|1778.9|1773.5|1778.57|1773.17|1778.94|1773.54|1778.33|1772.93|36
1654823870000|2022-06-10 01:17:50|1778.56|1773.16|1779.23|1773.83|1779.52|1774.12|1778.39|1772.99|39
1654823880000|2022-06-10 01:18:00|1779.18|1773.78|1779.66|1774.26|1779.7|1774.3|1778.68|1773.28|39
1654823890000|2022-06-10 01:18:10|1779.48|1774.08|1780.98|1775.58|1780.98|1775.58|1779.48|1774.08|30
1654823900000|2022-06-10 01:18:20|1780.99|1775.59|1782.05|1776.65|1782.08|1776.68|1780.99|1775.59|37
1654823910000|2022-06-10 01:18:30|1782.26|1776.86|1781.1|1775.7|1782.82|1777.42|1781.1|1775.7|40
1654823920000|2022-06-10 01:18:40|1780.89|1775.49|1780.88|1775.48|1780.89|1775.49|1780.51|1775.11|35
1654823930000|2022-06-10 01:18:50|1780.89|1775.49|1780.95|1775.55|1781.42|1776.02|1780.66|1775.26|39
1654823940000|2022-06-10 01:19:00|1780.97|1775.57|1780.83|1775.43|1781.27|1775.87|1780.64|1775.24|37
1654823950000|2022-06-10 01:19:10|1780.69|1775.29|1780.68|1775.28|1781.14|1775.74|1780.59|1775.19|34
1654823960000|2022-06-10 01:19:20|1780.65|1775.25|1780.69|1775.29|1780.8|1775.4|1780.61|1775.21|29
1654823970000|2022-06-10 01:19:30|1780.67|1775.27|1780.81|1775.41|1780.95|1775.55|1780.52|1775.12|34
1654823980000|2022-06-10 01:19:40|1780.86|1775.46|1782.98|1777.58|1783.68|1778.28|1780.86|1775.46|38
1654823990000|2022-06-10 01:19:50|1783.17|1777.77|1782.35|1776.95|1783.17|1777.77|1782.32|1776.92|36
1654824000000|2022-06-10 01:20:00|1782.45|1777.05|1782.3|1776.9|1782.59|1777.19|1781.87|1776.47|37
1654824010000|2022-06-10 01:20:10|1782.27|1776.87|1782.77|1777.37|1783.05|1777.65|1782.27|1776.87|36
1654824020000|2022-06-10 01:20:20|1782.74|1777.34|1785.39|1779.99|1786.15|1780.75|1782.67|1777.27|39
1654824030000|2022-06-10 01:20:30|1785.55|1780.15|1783.45|1778.05|1785.9|1780.5|1783.45|1778.05|37
1654824040000|2022-06-10 01:20:40|1783.46|1778.06|1784.26|1778.86|1784.27|1778.87|1783.45|1778.05|39
1654824050000|2022-06-10 01:20:50|1784.23|1778.83|1784.41|1779.01|1785.11|1779.71|1784.23|1778.83|37
1654824060000|2022-06-10 01:21:00|1784.32|1778.92|1785.41|1780.01|1786.24|1780.84|1784.32|1778.92|35
1654824070000|2022-06-10 01:21:10|1785.5|1780.1|1783.64|1778.24|1785.59|1780.19|1783.63|1778.23|39
1654824080000|2022-06-10 01:21:20|1783.69|1778.29|1783.6|1778.2|1783.8|1778.4|1783.41|1778.01|35
1654824090000|2022-06-10 01:21:30|1783.58|1778.18|1783.81|1778.41|1783.86|1778.46|1783.34|1777.94|30
1654824100000|2022-06-10 01:21:40|1783.94|1778.54|1783.13|1777.73|1783.94|1778.54|1783.13|1777.73|39
1654824110000|2022-06-10 01:21:50|1783.12|1777.72|1782.92|1777.52|1783.36|1777.96|1782.71|1777.31|35
1654824120000|2022-06-10 01:22:00|1782.89|1777.49|1782.5|1777.1|1783.13|1777.73|1782.34|1776.94|38
1654824130000|2022-06-10 01:22:10|1782.51|1777.11|1782|1776.6|1782.51|1777.11|1781.97|1776.57|36
1654824140000|2022-06-10 01:22:20|1781.96|1776.56|1781.96|1776.56|1781.98|1776.58|1781.29|1775.89|35
1654824150000|2022-06-10 01:22:30|1781.99|1776.59|1780.8|1775.4|1782.01|1776.61|1780.75|1775.35|39
1654824160000|2022-06-10 01:22:40|1780.85|1775.45|1781.34|1775.94|1781.75|1776.35|1780.71|1775.31|33
1654824170000|2022-06-10 01:22:50|1781.27|1775.87|1781.9|1776.5|1781.98|1776.58|1781.17|1775.77|35
1654824180000|2022-06-10 01:23:00|1781.89|1776.49|1781.14|1775.74|1782.04|1776.64|1781.11|1775.71|35
1654824190000|2022-06-10 01:23:10|1781.12|1775.72|1781.47|1776.07|1781.53|1776.13|1780.88|1775.48|37
1654824200000|2022-06-10 01:23:20|1781.51|1776.11|1780.89|1775.49|1781.51|1776.11|1780.7|1775.3|34
1654824210000|2022-06-10 01:23:30|1780.8|1775.4|1781.12|1775.72|1781.12|1775.72|1780.58|1775.18|32
1654824220000|2022-06-10 01:23:40|1781.38|1775.98|1781.45|1776.05|1782.04|1776.64|1780.9|1775.5|32
1654824230000|2022-06-10 01:23:50|1781.47|1776.07|1781.81|1776.41|1782.33|1776.93|1781.46|1776.06|38
1654824240000|2022-06-10 01:24:00|1781.78|1776.38|1780.65|1775.25|1781.78|1776.38|1780.61|1775.21|35
1654824250000|2022-06-10 01:24:10|1780.64|1775.24|1780.3|1774.9|1780.68|1775.28|1780.16|1774.76|39
1654824260000|2022-06-10 01:24:20|1780.36|1774.96|1780.22|1774.82|1780.65|1775.25|1780.1|1774.7|34
1654824270000|2022-06-10 01:24:30|1780.34|1774.94|1780.17|1774.77|1780.34|1774.94|1780.12|1774.72|27
1654824280000|2022-06-10 01:24:40|1780.18|1774.78|1780.33|1774.93|1780.77|1775.37|1780.17|1774.77|36
1654824290000|2022-06-10 01:24:50|1780.32|1774.92|1780.9|1775.5|1780.9|1775.5|1780.14|1774.74|33
1654824300000|2022-06-10 01:25:00|1780.83|1775.43|1780.31|1774.91|1781.38|1775.98|1779.89|1774.49|36
1654824310000|2022-06-10 01:25:10|1780.34|1774.94|1780.01|1774.61|1780.6|1775.2|1779.94|1774.54|35
1654824320000|2022-06-10 01:25:20|1780.02|1774.62|1780.02|1774.62|1780.37|1774.97|1779.95|1774.55|37
1654824330000|2022-06-10 01:25:30|1780.06|1774.66|1780.98|1775.58|1780.98|1775.58|1780.02|1774.62|35
1654824340000|2022-06-10 01:25:40|1781.11|1775.71|1780.97|1775.57|1781.11|1775.71|1780.69|1775.29|36
1654824350000|2022-06-10 01:25:50|1780.96|1775.56|1780.79|1775.39|1780.96|1775.56|1780.64|1775.24|26
1654824360000|2022-06-10 01:26:00|1780.86|1775.46|1781.26|1775.86|1781.26|1775.86|1780.48|1775.08|29
1654824370000|2022-06-10 01:26:10|1781.24|1775.84|1781.25|1775.85|1781.42|1776.02|1781.08|1775.68|31
1654824380000|2022-06-10 01:26:20|1781.36|1775.96|1781.32|1775.92|1781.4|1776|1781.2|1775.8|35
1654824390000|2022-06-10 01:26:30|1781.33|1775.93|1782.06|1776.66|1782.16|1776.76|1781.12|1775.72|35
1654824400000|2022-06-10 01:26:40|1781.92|1776.52|1782.39|1776.99|1782.52|1777.12|1781.86|1776.46|31
1654824410000|2022-06-10 01:26:50|1782.42|1777.02|1782.49|1777.09|1782.55|1777.15|1782.31|1776.91|33
1654824420000|2022-06-10 01:27:00|1782.51|1777.11|1782.36|1776.96|1782.51|1777.11|1782.24|1776.84|25
1654824430000|2022-06-10 01:27:10|1782.37|1776.97|1782.51|1777.11|1782.53|1777.13|1782.28|1776.88|27
1654824440000|2022-06-10 01:27:20|1782.46|1777.06|1781.61|1776.21|1782.51|1777.11|1781.61|1776.21|31
1654824450000|2022-06-10 01:27:30|1781.7|1776.3|1781.33|1775.93|1781.7|1776.3|1781.12|1775.72|37
1654824460000|2022-06-10 01:27:40|1781.27|1775.87|1781.36|1775.96|1781.39|1775.99|1781.23|1775.83|31
1654824470000|2022-06-10 01:27:50|1781.35|1775.95|1781.49|1776.09|1782.03|1776.63|1780.8|1775.4|38
1654824480000|2022-06-10 01:28:00|1781.4|1776|1781.11|1775.71|1781.92|1776.52|1781.01|1775.61|32
1654824490000|2022-06-10 01:28:10|1781.09|1775.69|1781.25|1775.85|1781.27|1775.87|1781.09|1775.69|28
1654824500000|2022-06-10 01:28:20|1781.21|1775.81|1781.14|1775.74|1781.26|1775.86|1781.01|1775.61|35
1654824510000|2022-06-10 01:28:30|1781.12|1775.72|1780.37|1774.97|1781.24|1775.84|1780.29|1774.89|31
1654824520000|2022-06-10 01:28:40|1780.23|1774.83|1780.3|1774.9|1780.55|1775.15|1780.05|1774.65|35
1654824530000|2022-06-10 01:28:50|1780.29|1774.89|1780.82|1775.42|1780.91|1775.51|1780.21|1774.81|33
1654824540000|2022-06-10 01:29:00|1780.85|1775.45|1782|1776.6|1782.15|1776.75|1780.85|1775.45|35
1654824550000|2022-06-10 01:29:10|1781.98|1776.58|1781.99|1776.59|1782.15|1776.75|1781.88|1776.48|32
1654824560000|2022-06-10 01:29:20|1781.98|1776.58|1782.17|1776.77|1782.17|1776.77|1781.87|1776.47|31
1654824570000|2022-06-10 01:29:30|1782.48|1777.08|1782.26|1776.86|1782.48|1777.08|1781.99|1776.59|36
1654824580000|2022-06-10 01:29:40|1782.3|1776.9|1782.18|1776.78|1782.34|1776.94|1781.82|1776.42|39
1654824590000|2022-06-10 01:29:50|1782.2|1776.8|1781.81|1776.41|1782.5|1777.1|1781.69|1776.29|35
1654824600000|2022-06-10 01:30:00|1781.78|1776.38|1781.76|1776.36|1782.43|1777.03|1781.76|1776.36|36
1654824610000|2022-06-10 01:30:10|1781.78|1776.38|1782.27|1776.87|1782.39|1776.99|1780.81|1775.41|39
1654824620000|2022-06-10 01:30:20|1782.25|1776.85|1782.79|1777.39|1783.06|1777.66|1782.25|1776.85|34
1654824630000|2022-06-10 01:30:30|1783.05|1777.65|1782.35|1776.95|1783.05|1777.65|1782.35|1776.95|37
1654824640000|2022-06-10 01:30:40|1782.06|1776.66|1781.84|1776.44|1782.09|1776.69|1781.24|1775.84|40
1654824650000|2022-06-10 01:30:50|1781.87|1776.47|1781.35|1775.95|1781.97|1776.57|1781.23|1775.83|32
1654824660000|2022-06-10 01:31:00|1781.41|1776.01|1781.77|1776.37|1781.82|1776.42|1781.28|1775.88|35
1654824670000|2022-06-10 01:31:10|1781.98|1776.58|1781.83|1776.43|1782.11|1776.71|1781.77|1776.37|35
1654824680000|2022-06-10 01:31:20|1781.82|1776.42|1782.1|1776.7|1782.11|1776.71|1781.68|1776.28|35
1654824690000|2022-06-10 01:31:30|1782.12|1776.72|1782.11|1776.71|1782.82|1777.42|1782.08|1776.68|36
1654824700000|2022-06-10 01:31:40|1782.18|1776.78|1780.86|1775.46|1782.18|1776.78|1780.72|1775.32|36
1654824710000|2022-06-10 01:31:50|1780.85|1775.45|1781.17|1775.77|1781.2|1775.8|1780.74|1775.34|37
1654824720000|2022-06-10 01:32:00|1781.14|1775.74|1781.16|1775.76|1781.79|1776.39|1781.12|1775.72|35
1654824730000|2022-06-10 01:32:10|1781|1775.6|1780.36|1774.96|1781|1775.6|1780.35|1774.95|30
1654824740000|2022-06-10 01:32:20|1780.37|1774.97|1780.98|1775.58|1781.05|1775.65|1780.35|1774.95|27
1654824750000|2022-06-10 01:32:30|1780.9|1775.5|1781.02|1775.62|1781.13|1775.73|1780.89|1775.49|30
1654824760000|2022-06-10 01:32:40|1781.03|1775.63|1780.89|1775.49|1781.18|1775.78|1780.82|1775.42|31
1654824770000|2022-06-10 01:32:50|1780.86|1775.46|1780.48|1775.08|1780.88|1775.48|1780.28|1774.88|34
1654824780000|2022-06-10 01:33:00|1780.5|1775.1|1780.39|1774.99|1780.5|1775.1|1780.23|1774.83|26
1654824790000|2022-06-10 01:33:10|1780.37|1774.97|1779.6|1774.2|1780.41|1775.01|1779.6|1774.2|31
1654824800000|2022-06-10 01:33:20|1779.62|1774.22|1779.69|1774.29|1779.94|1774.54|1779.5|1774.1|31
1654824810000|2022-06-10 01:33:30|1779.84|1774.44|1780.33|1774.93|1780.37|1774.97|1779.55|1774.15|33
1654824820000|2022-06-10 01:33:40|1780.51|1775.11|1780.62|1775.22|1780.71|1775.31|1780.41|1775.01|30
1654824830000|2022-06-10 01:33:50|1780.58|1775.18|1780.55|1775.15|1780.67|1775.27|1780.52|1775.12|28
1654824840000|2022-06-10 01:34:00|1780.62|1775.22|1780.93|1775.53|1780.93|1775.53|1780.54|1775.14|29
1654824850000|2022-06-10 01:34:10|1780.94|1775.54|1781.54|1776.14|1781.54|1776.14|1780.85|1775.45|30
1654824860000|2022-06-10 01:34:20|1781.57|1776.17|1781.45|1776.05|1781.57|1776.17|1781.16|1775.76|36
1654824870000|2022-06-10 01:34:30|1781.46|1776.06|1781.26|1775.86|1781.56|1776.16|1781.09|1775.69|35
1654824880000|2022-06-10 01:34:40|1781.27|1775.87|1781.26|1775.86|1781.4|1776|1781.2|1775.8|29
1654824890000|2022-06-10 01:34:50|1781.29|1775.89|1781.15|1775.75|1781.31|1775.91|1781.01|1775.61|26
1654824900000|2022-06-10 01:35:00|1781.29|1775.89|1780.52|1775.12|1781.67|1776.27|1780.15|1774.75|37
1654824910000|2022-06-10 01:35:10|1780.53|1775.13|1781.32|1775.92|1781.56|1776.16|1780.53|1775.13|38
1654824920000|2022-06-10 01:35:20|1781.34|1775.94|1781.26|1775.86|1781.47|1776.07|1781.06|1775.66|33
1654824930000|2022-06-10 01:35:30|1781.34|1775.94|1779.87|1774.47|1781.43|1776.03|1779.87|1774.47|37
1654824940000|2022-06-10 01:35:40|1779.96|1774.56|1780.27|1774.87|1780.39|1774.99|1779.96|1774.56|31
1654824950000|2022-06-10 01:35:50|1780.28|1774.88|1780.09|1774.69|1780.29|1774.89|1780.09|1774.69|26
1654824960000|2022-06-10 01:36:00|1780.13|1774.73|1779.81|1774.41|1780.3|1774.9|1779.81|1774.41|34
1654824970000|2022-06-10 01:36:10|1779.83|1774.43|1781.13|1775.73|1781.19|1775.79|1779.83|1774.43|38
1654824980000|2022-06-10 01:36:20|1781.1|1775.7|1780.21|1774.81|1781.1|1775.7|1780.12|1774.72|28
1654824990000|2022-06-10 01:36:30|1780.15|1774.75|1779.72|1774.32|1780.15|1774.75|1779.69|1774.29|35
1654825000000|2022-06-10 01:36:40|1779.87|1774.47|1779.41|1774.01|1780.02|1774.62|1779.28|1773.88|27
1654825010000|2022-06-10 01:36:50|1779.48|1774.08|1779.59|1774.19|1779.75|1774.35|1779.17|1773.77|37
1654825020000|2022-06-10 01:37:00|1779.37|1773.97|1780.06|1774.66|1780.06|1774.66|1778.84|1773.44|37
1654825030000|2022-06-10 01:37:10|1780.15|1774.75|1780.04|1774.64|1780.75|1775.35|1780.04|1774.64|32
1654825040000|2022-06-10 01:37:20|1780.09|1774.69|1780.47|1775.07|1780.5|1775.1|1780.06|1774.66|34
1654825050000|2022-06-10 01:37:30|1780.51|1775.11|1780.38|1774.98|1780.63|1775.23|1780.38|1774.98|19
1654825060000|2022-06-10 01:37:40|1780.48|1775.08|1780.34|1774.94|1780.52|1775.12|1780.16|1774.76|34
1654825070000|2022-06-10 01:37:50|1780.33|1774.93|1780.22|1774.82|1780.38|1774.98|1780.22|1774.82|28
1654825080000|2022-06-10 01:38:00|1780.34|1774.94|1780.71|1775.31|1780.82|1775.42|1780.18|1774.78|31
1654825090000|2022-06-10 01:38:10|1780.76|1775.36|1780.23|1774.83|1780.78|1775.38|1780.22|1774.82|28
1654825100000|2022-06-10 01:38:20|1780.21|1774.81|1779.51|1774.11|1780.23|1774.83|1779.34|1773.94|33
1654825110000|2022-06-10 01:38:30|1779.52|1774.12|1779.6|1774.2|1779.77|1774.37|1779.52|1774.12|31
1654825120000|2022-06-10 01:38:40|1779.58|1774.18|1779.47|1774.07|1779.78|1774.38|1779.37|1773.97|32
1654825130000|2022-06-10 01:38:50|1779.71|1774.31|1778.68|1773.28|1779.71|1774.31|1778.68|1773.28|17
1654825140000|2022-06-10 01:39:00|1778.7|1773.3|1779.65|1774.25|1779.67|1774.27|1778.7|1773.3|36
1654825150000|2022-06-10 01:39:10|1779.66|1774.26|1779.56|1774.16|1779.87|1774.47|1779.56|1774.16|27
1654825160000|2022-06-10 01:39:20|1779.62|1774.22|1779.69|1774.29|1779.69|1774.29|1779.58|1774.18|24
1654825170000|2022-06-10 01:39:30|1779.72|1774.32|1780.09|1774.69|1780.4|1775|1779.67|1774.27|24
1654825180000|2022-06-10 01:39:40|1780.12|1774.72|1779.6|1774.2|1780.24|1774.84|1779.6|1774.2|22
1654825190000|2022-06-10 01:39:50|1779.85|1774.45|1780.13|1774.73|1780.25|1774.85|1779.77|1774.37|24
1654825200000|2022-06-10 01:40:00|1780.12|1774.72|1779.51|1774.11|1780.26|1774.86|1779.44|1774.04|28
1654825210000|2022-06-10 01:40:10|1779.56|1774.16|1779.34|1773.94|1779.62|1774.22|1779.31|1773.91|29
1654825220000|2022-06-10 01:40:20|1779.32|1773.92|1779.7|1774.3|1779.82|1774.42|1779.32|1773.92|32
1654825230000|2022-06-10 01:40:30|1779.76|1774.36|1779.76|1774.36|1779.76|1774.36|1779.63|1774.23|17
1654825240000|2022-06-10 01:40:40|1779.75|1774.35|1779.71|1774.31|1779.78|1774.38|1779.61|1774.21|19
1654825250000|2022-06-10 01:40:50|1779.74|1774.34|1779.76|1774.36|1779.87|1774.47|1779.69|1774.29|25
1654825260000|2022-06-10 01:41:00|1779.78|1774.38|1779.83|1774.43|1779.92|1774.52|1779.71|1774.31|29
1654825270000|2022-06-10 01:41:10|1779.78|1774.38|1779.96|1774.56|1780.12|1774.72|1779.69|1774.29|26
1654825280000|2022-06-10 01:41:20|1779.97|1774.57|1779.79|1774.39|1780|1774.6|1779.73|1774.33|29
1654825290000|2022-06-10 01:41:30|1779.86|1774.46|1779.57|1774.17|1779.86|1774.46|1779.43|1774.03|28
1654825300000|2022-06-10 01:41:40|1779.6|1774.2|1779.67|1774.27|1779.77|1774.37|1779.57|1774.17|30
1654825310000|2022-06-10 01:41:50|1779.66|1774.26|1779.63|1774.23|1779.69|1774.29|1779.51|1774.11|29
1654825320000|2022-06-10 01:42:00|1779.61|1774.21|1779.54|1774.14|1779.73|1774.33|1779.41|1774.01|28
1654825330000|2022-06-10 01:42:10|1779.63|1774.23|1779.7|1774.3|1779.8|1774.4|1779.55|1774.15|29
1654825340000|2022-06-10 01:42:20|1779.72|1774.32|1779.79|1774.39|1779.79|1774.39|1779.43|1774.03|28
1654825350000|2022-06-10 01:42:30|1779.8|1774.4|1780.03|1774.63|1780.37|1774.97|1779.79|1774.39|32
1654825360000|2022-06-10 01:42:40|1779.8|1774.4|1779.97|1774.57|1780.02|1774.62|1779.73|1774.33|30
1654825370000|2022-06-10 01:42:50|1779.98|1774.58|1780.05|1774.65|1780.12|1774.72|1779.95|1774.55|29
1654825380000|2022-06-10 01:43:00|1780.06|1774.66|1780.27|1774.87|1780.71|1775.31|1780.05|1774.65|30
1654825390000|2022-06-10 01:43:10|1780.36|1774.96|1780.44|1775.04|1780.54|1775.14|1780.27|1774.87|30
1654825400000|2022-06-10 01:43:20|1780.42|1775.02|1780.54|1775.14|1780.55|1775.15|1780.35|1774.95|31
1654825410000|2022-06-10 01:43:30|1780.37|1774.97|1780.36|1774.96|1780.54|1775.14|1779.83|1774.43|37
1654825420000|2022-06-10 01:43:40|1780.37|1774.97|1780.1|1774.7|1780.38|1774.98|1779.87|1774.47|31
1654825430000|2022-06-10 01:43:50|1780.06|1774.66|1779.35|1773.95|1780.19|1774.79|1779.35|1773.95|35
1654825440000|2022-06-10 01:44:00|1779.31|1773.91|1779.6|1774.2|1779.6|1774.2|1779.28|1773.88|34
1654825450000|2022-06-10 01:44:10|1779.58|1774.18|1779.59|1774.19|1779.78|1774.38|1779.56|1774.16|30
1654825460000|2022-06-10 01:44:20|1779.6|1774.2|1779.4|1774|1779.7|1774.3|1779.27|1773.87|33
1654825470000|2022-06-10 01:44:30|1779.51|1774.11|1779.5|1774.1|1779.64|1774.24|1779.24|1773.84|25
1654825480000|2022-06-10 01:44:40|1779.46|1774.06|1779.58|1774.18|1779.66|1774.26|1779.46|1774.06|32
1654825490000|2022-06-10 01:44:50|1779.63|1774.23|1780.02|1774.62|1780.21|1774.81|1779.51|1774.11|32
1654825500000|2022-06-10 01:45:00|1780.03|1774.63|1780.73|1775.33|1780.76|1775.36|1780.01|1774.61|37
1654825510000|2022-06-10 01:45:10|1780.78|1775.38|1780.8|1775.4|1780.89|1775.49|1780.63|1775.23|29
1654825520000|2022-06-10 01:45:20|1780.79|1775.39|1780.72|1775.32|1780.93|1775.53|1780.72|1775.32|22
1654825530000|2022-06-10 01:45:30|1780.75|1775.35|1780.25|1774.85|1780.75|1775.35|1780.14|1774.74|29
1654825540000|2022-06-10 01:45:40|1780.14|1774.74|1780.46|1775.06|1780.5|1775.1|1780.13|1774.73|28
1654825550000|2022-06-10 01:45:50|1780.49|1775.09|1780.24|1774.84|1780.59|1775.19|1780.23|1774.83|28
1654825560000|2022-06-10 01:46:00|1780.28|1774.88|1780.08|1774.68|1780.46|1775.06|1780.07|1774.67|35
1654825570000|2022-06-10 01:46:10|1780.07|1774.67|1779.18|1773.78|1780.22|1774.82|1779.18|1773.78|27
1654825580000|2022-06-10 01:46:20|1779.14|1773.74|1779.01|1773.61|1779.39|1773.99|1778.98|1773.58|23
1654825590000|2022-06-10 01:46:30|1779.02|1773.62|1779.14|1773.74|1779.53|1774.13|1779.02|1773.62|26
1654825600000|2022-06-10 01:46:40|1779.13|1773.73|1778.86|1773.46|1779.14|1773.74|1778.86|1773.46|20
1654825610000|2022-06-10 01:46:50|1778.88|1773.48|1778.72|1773.32|1778.96|1773.56|1778.72|1773.32|21
1654825620000|2022-06-10 01:47:00|1778.73|1773.33|1778.82|1773.42|1778.84|1773.44|1778.42|1773.02|25
1654825630000|2022-06-10 01:47:10|1778.8|1773.4|1778.22|1772.82|1778.83|1773.43|1778.1|1772.7|23
1654825640000|2022-06-10 01:47:20|1778.07|1772.67|1777.89|1772.49|1778.48|1773.08|1777.55|1772.15|36
1654825650000|2022-06-10 01:47:30|1777.86|1772.46|1778.72|1773.32|1778.72|1773.32|1777.66|1772.26|33
1654825660000|2022-06-10 01:47:40|1778.75|1773.35|1778.61|1773.21|1778.75|1773.35|1778.52|1773.12|21
1654825670000|2022-06-10 01:47:50|1778.54|1773.14|1778.16|1772.76|1778.54|1773.14|1778.13|1772.73|15
1654825680000|2022-06-10 01:48:00|1778.15|1772.75|1778.53|1773.13|1778.75|1773.35|1777.96|1772.56|31
1654825690000|2022-06-10 01:48:10|1778.52|1773.12|1779.48|1774.08|1779.69|1774.29|1778.52|1773.12|35
1654825700000|2022-06-10 01:48:20|1779.4|1774|1778.84|1773.44|1779.49|1774.09|1778.82|1773.42|29
1654825710000|2022-06-10 01:48:30|1778.83|1773.43|1779.12|1773.72|1779.29|1773.89|1778.75|1773.35|30
1654825720000|2022-06-10 01:48:40|1779.26|1773.86|1779.05|1773.65|1779.32|1773.92|1779.05|1773.65|32
1654825730000|2022-06-10 01:48:50|1779|1773.6|1778.9|1773.5|1779.06|1773.66|1778.79|1773.39|28
1654825740000|2022-06-10 01:49:00|1778.94|1773.54|1779.02|1773.62|1779.02|1773.62|1778.28|1772.88|34
1654825750000|2022-06-10 01:49:10|1778.99|1773.59|1779.03|1773.63|1779.08|1773.68|1778.77|1773.37|33
1654825760000|2022-06-10 01:49:20|1779.04|1773.64|1779.02|1773.62|1779.13|1773.73|1778.96|1773.56|33
1654825770000|2022-06-10 01:49:30|1779.08|1773.68|1779.03|1773.63|1779.12|1773.72|1779|1773.6|29
1654825780000|2022-06-10 01:49:40|1779.02|1773.62|1778.95|1773.55|1779.02|1773.62|1778.84|1773.44|15
1654825790000|2022-06-10 01:49:50|1778.97|1773.57|1778.48|1773.08|1778.97|1773.57|1778.43|1773.03|25
1654825800000|2022-06-10 01:50:00|1778.49|1773.09|1778.89|1773.49|1778.89|1773.49|1778.38|1772.98|31
1654825810000|2022-06-10 01:50:10|1778.91|1773.51|1778.27|1772.87|1778.97|1773.57|1778.23|1772.83|30
1654825820000|2022-06-10 01:50:20|1778.4|1773|1778.59|1773.19|1778.73|1773.33|1778.4|1773|28
1654825830000|2022-06-10 01:50:30|1778.6|1773.2|1778.64|1773.24|1778.66|1773.26|1778.51|1773.11|25
1654825840000|2022-06-10 01:50:40|1778.65|1773.25|1777.53|1772.13|1778.65|1773.25|1777.53|1772.13|32
1654825850000|2022-06-10 01:50:50|1777.74|1772.34|1777.74|1772.34|1777.77|1772.37|1777.46|1772.06|27
1654825860000|2022-06-10 01:51:00|1777.57|1772.17|1777.54|1772.14|1777.8|1772.4|1777.36|1771.96|31
1654825870000|2022-06-10 01:51:10|1777.55|1772.15|1777.53|1772.13|1777.6|1772.2|1777.37|1771.97|20
1654825880000|2022-06-10 01:51:20|1777.51|1772.11|1777.68|1772.28|1777.72|1772.32|1777.07|1771.67|29
1654825890000|2022-06-10 01:51:30|1777.69|1772.29|1778.13|1772.73|1778.21|1772.81|1777.69|1772.29|31
1654825900000|2022-06-10 01:51:40|1778.14|1772.74|1778.32|1772.92|1778.47|1773.07|1778.13|1772.73|30
1654825910000|2022-06-10 01:51:50|1778.33|1772.93|1778.86|1773.46|1778.87|1773.47|1778.27|1772.87|23
1654825920000|2022-06-10 01:52:00|1778.85|1773.45|1779.28|1773.88|1779.44|1774.04|1778.8|1773.4|31
1654825930000|2022-06-10 01:52:10|1779.29|1773.89|1778.93|1773.53|1779.29|1773.89|1778.87|1773.47|25
1654825940000|2022-06-10 01:52:20|1778.91|1773.51|1779.01|1773.61|1779.61|1774.21|1778.91|1773.51|34
1654825950000|2022-06-10 01:52:30|1778.95|1773.55|1779.15|1773.75|1779.23|1773.83|1778.38|1772.98|35
1654825960000|2022-06-10 01:52:40|1779.33|1773.93|1779.62|1774.22|1780.01|1774.61|1779.08|1773.68|31
1654825970000|2022-06-10 01:52:50|1779.65|1774.25|1779.57|1774.17|1780.24|1774.84|1779.57|1774.17|36
1654825980000|2022-06-10 01:53:00|1779.54|1774.14|1779.56|1774.16|1779.76|1774.36|1779.45|1774.05|34
1654825990000|2022-06-10 01:53:10|1779.55|1774.15|1779.44|1774.04|1779.76|1774.36|1779.44|1774.04|32
1654826000000|2022-06-10 01:53:20|1779.28|1773.88|1778.46|1773.06|1779.28|1773.88|1778.4|1773|33
1654826010000|2022-06-10 01:53:30|1778.38|1772.98|1778.06|1772.66|1778.47|1773.07|1777.98|1772.58|23
1654826020000|2022-06-10 01:53:40|1778.1|1772.7|1777.47|1772.07|1778.12|1772.72|1777.47|1772.07|32
1654826030000|2022-06-10 01:53:50|1777.44|1772.04|1777.49|1772.09|1777.5|1772.1|1777.17|1771.77|22
1654826040000|2022-06-10 01:54:00|1777.34|1771.94|1776.94|1771.54|1777.48|1772.08|1776.79|1771.39|29
1654826050000|2022-06-10 01:54:10|1777.08|1771.68|1776.7|1771.3|1777.19|1771.79|1776.31|1770.91|38
1654826060000|2022-06-10 01:54:20|1776.68|1771.28|1776.95|1771.55|1776.97|1771.57|1776.28|1770.88|33
1654826070000|2022-06-10 01:54:30|1776.93|1771.53|1776.67|1771.27|1777.37|1771.97|1776.59|1771.19|35
1654826080000|2022-06-10 01:54:40|1776.68|1771.28|1776.48|1771.08|1776.68|1771.28|1776.33|1770.93|26
1654826090000|2022-06-10 01:54:50|1776.63|1771.23|1776.43|1771.03|1776.69|1771.29|1776.41|1771.01|21
1654826100000|2022-06-10 01:55:00|1776.49|1771.09|1777.78|1772.38|1777.93|1772.53|1776.43|1771.03|30
1654826110000|2022-06-10 01:55:10|1777.57|1772.17|1778.34|1772.94|1778.34|1772.94|1777.57|1772.17|38
1654826120000|2022-06-10 01:55:20|1778.32|1772.92|1778.65|1773.25|1778.91|1773.51|1778.13|1772.73|34
1654826130000|2022-06-10 01:55:30|1778.71|1773.31|1778.54|1773.14|1778.72|1773.32|1778.54|1773.14|31
1654826140000|2022-06-10 01:55:40|1778.6|1773.2|1778.08|1772.68|1778.63|1773.23|1778.01|1772.61|32
1654826150000|2022-06-10 01:55:50|1778.04|1772.64|1778.21|1772.81|1778.34|1772.94|1777.94|1772.54|29
1654826160000|2022-06-10 01:56:00|1778.19|1772.79|1778.94|1773.54|1779.36|1773.96|1778.19|1772.79|30
1654826170000|2022-06-10 01:56:10|1778.95|1773.55|1778.95|1773.55|1778.98|1773.58|1778.8|1773.4|32
1654826180000|2022-06-10 01:56:20|1778.89|1773.49|1779.46|1774.06|1779.6|1774.2|1778.89|1773.49|33
1654826190000|2022-06-10 01:56:30|1779.45|1774.05|1780.59|1775.19|1780.59|1775.19|1779.45|1774.05|38
1654826200000|2022-06-10 01:56:40|1780.49|1775.09|1780.35|1774.95|1780.6|1775.2|1779.97|1774.57|37
1654826210000|2022-06-10 01:56:50|1780.29|1774.89|1781.04|1775.64|1781.04|1775.64|1780.23|1774.83|31
1654826220000|2022-06-10 01:57:00|1781.01|1775.61|1780.73|1775.33|1781.01|1775.61|1780.51|1775.11|31
1654826230000|2022-06-10 01:57:10|1780.76|1775.36|1779.98|1774.58|1780.86|1775.46|1779.61|1774.21|30
1654826240000|2022-06-10 01:57:20|1780.03|1774.63|1780.63|1775.23|1781.01|1775.61|1780.03|1774.63|35
1654826250000|2022-06-10 01:57:30|1780.58|1775.18|1780.8|1775.4|1781.06|1775.66|1780.19|1774.79|37
1654826260000|2022-06-10 01:57:40|1780.81|1775.41|1780.21|1774.81|1780.81|1775.41|1780.16|1774.76|33
1654826270000|2022-06-10 01:57:50|1780.23|1774.83|1780.75|1775.35|1780.83|1775.43|1780.02|1774.62|35
1654826280000|2022-06-10 01:58:00|1780.63|1775.23|1780.91|1775.51|1780.91|1775.51|1780.51|1775.11|27
1654826290000|2022-06-10 01:58:10|1780.88|1775.48|1780.68|1775.28|1781.14|1775.74|1780.63|1775.23|27
1654826300000|2022-06-10 01:58:20|1780.67|1775.27|1780.78|1775.38|1781.08|1775.68|1780.63|1775.23|32
1654826310000|2022-06-10 01:58:30|1780.81|1775.41|1780.71|1775.31|1780.92|1775.52|1780.71|1775.31|26
1654826320000|2022-06-10 01:58:40|1780.69|1775.29|1780.08|1774.68|1780.78|1775.38|1779.85|1774.45|31
1654826330000|2022-06-10 01:58:50|1780.09|1774.69|1779.98|1774.58|1780.09|1774.69|1779.85|1774.45|32
1654826340000|2022-06-10 01:59:00|1779.99|1774.59|1779.53|1774.13|1780|1774.6|1779.3|1773.9|33
1654826350000|2022-06-10 01:59:10|1779.49|1774.09|1779.23|1773.83|1779.49|1774.09|1778.69|1773.29|33
1654826360000|2022-06-10 01:59:20|1779.24|1773.84|1779.48|1774.08|1779.53|1774.13|1779.23|1773.83|22
1654826370000|2022-06-10 01:59:30|1779.49|1774.09|1779.26|1773.86|1779.52|1774.12|1779.23|1773.83|21
1654826380000|2022-06-10 01:59:40|1779.28|1773.88|1777.99|1772.59|1779.33|1773.93|1777.49|1772.09|38
1654826390000|2022-06-10 01:59:50|1777.95|1772.55|1777.71|1772.31|1778.08|1772.68|1777.63|1772.23|24
1654826400000|2022-06-10 02:00:00|1777.7|1772.3|1777.35|1771.95|1777.71|1772.31|1777.12|1771.72|35
1654826410000|2022-06-10 02:00:10|1777.31|1771.91|1776.83|1771.43|1777.37|1771.97|1776.82|1771.42|26
1654826420000|2022-06-10 02:00:20|1776.84|1771.44|1777.12|1771.72|1777.94|1772.54|1776.84|1771.44|34
1654826430000|2022-06-10 02:00:30|1777.05|1771.65|1777.24|1771.84|1777.31|1771.91|1777.01|1771.61|31
1654826440000|2022-06-10 02:00:40|1777.25|1771.85|1777.63|1772.23|1777.76|1772.36|1777.21|1771.81|31
1654826450000|2022-06-10 02:00:50|1777.61|1772.21|1777.62|1772.22|1777.73|1772.33|1777.6|1772.2|23
1654826460000|2022-06-10 02:01:00|1777.61|1772.21|1778.11|1772.71|1778.58|1773.18|1777.6|1772.2|31
1654826470000|2022-06-10 02:01:10|1778.12|1772.72|1778.22|1772.82|1778.63|1773.23|1778.09|1772.69|36
1654826480000|2022-06-10 02:01:20|1778.21|1772.81|1778.69|1773.29|1778.91|1773.51|1778.16|1772.76|32
1654826490000|2022-06-10 02:01:30|1778.95|1773.55|1778.48|1773.08|1779.09|1773.69|1778.44|1773.04|35
1654826500000|2022-06-10 02:01:40|1778.53|1773.13|1778.62|1773.22|1778.66|1773.26|1778.49|1773.09|27
1654826510000|2022-06-10 02:01:50|1778.95|1773.55|1778.85|1773.45|1779.21|1773.81|1778.8|1773.4|25
1654826520000|2022-06-10 02:02:00|1778.77|1773.37|1779.02|1773.62|1779.42|1774.02|1778.77|1773.37|35
1654826530000|2022-06-10 02:02:10|1779.04|1773.64|1779.16|1773.76|1779.24|1773.84|1778.94|1773.54|31
1654826540000|2022-06-10 02:02:20|1779.22|1773.82|1779.15|1773.75|1779.32|1773.92|1778.96|1773.56|31
1654826550000|2022-06-10 02:02:30|1779.2|1773.8|1779.25|1773.85|1779.3|1773.9|1779.18|1773.78|32
1654826560000|2022-06-10 02:02:40|1779.23|1773.83|1779.85|1774.45|1779.88|1774.48|1779.23|1773.83|33
1654826570000|2022-06-10 02:02:50|1779.88|1774.48|1780.18|1774.78|1780.18|1774.78|1779.88|1774.48|33
1654826580000|2022-06-10 02:03:00|1780.01|1774.61|1780.08|1774.68|1780.18|1774.78|1779.9|1774.5|28
1654826590000|2022-06-10 02:03:10|1780.1|1774.7|1779.99|1774.59|1780.19|1774.79|1779.47|1774.07|26
1654826600000|2022-06-10 02:03:20|1779.95|1774.55|1780.61|1775.21|1780.7|1775.3|1779.88|1774.48|26
1654826610000|2022-06-10 02:03:30|1780.62|1775.22|1781.34|1775.94|1781.59|1776.19|1780.62|1775.22|33
1654826620000|2022-06-10 02:03:40|1781.12|1775.72|1781.49|1776.09|1781.57|1776.17|1781.06|1775.66|29
1654826630000|2022-06-10 02:03:50|1781.48|1776.08|1782.43|1777.03|1782.56|1777.16|1781.4|1776|31
1654826640000|2022-06-10 02:04:00|1782.52|1777.12|1782.88|1777.48|1782.9|1777.5|1781.74|1776.34|35
1654826650000|2022-06-10 02:04:10|1782.89|1777.49|1782.54|1777.14|1782.89|1777.49|1781.96|1776.56|39
1654826660000|2022-06-10 02:04:20|1782.59|1777.19|1783|1777.6|1783.11|1777.71|1782.58|1777.18|33
1654826670000|2022-06-10 02:04:30|1782.98|1777.58|1783.14|1777.74|1783.2|1777.8|1782.98|1777.58|28
1654826680000|2022-06-10 02:04:40|1783.13|1777.73|1783.39|1777.99|1784.16|1778.76|1783.13|1777.73|31
1654826690000|2022-06-10 02:04:50|1783.32|1777.92|1784.12|1778.72|1784.12|1778.72|1783.27|1777.87|34
1654826700000|2022-06-10 02:05:00|1784.11|1778.71|1784.62|1779.22|1784.7|1779.3|1784.11|1778.71|29
1654826710000|2022-06-10 02:05:10|1784.59|1779.19|1787.47|1782.07|1787.64|1782.24|1784.22|1778.82|32
1654826720000|2022-06-10 02:05:20|1787.34|1781.94|1788.07|1782.67|1788.11|1782.71|1787|1781.6|34
1654826730000|2022-06-10 02:05:30|1788.13|1782.73|1788.56|1783.16|1788.73|1783.33|1788.04|1782.64|27
1654826740000|2022-06-10 02:05:40|1788.42|1783.02|1787.43|1782.03|1788.6|1783.2|1787.35|1781.95|28
1654826750000|2022-06-10 02:05:50|1787.47|1782.07|1787.69|1782.29|1787.76|1782.36|1787.29|1781.89|34
1654826760000|2022-06-10 02:06:00|1787.74|1782.34|1787.8|1782.4|1787.91|1782.51|1787.61|1782.21|30
1654826770000|2022-06-10 02:06:10|1787.79|1782.39|1789.37|1783.97|1789.88|1784.48|1787.75|1782.35|39
1654826780000|2022-06-10 02:06:20|1789.31|1783.91|1789.36|1783.96|1789.6|1784.2|1789.12|1783.72|35
1654826790000|2022-06-10 02:06:30|1789.35|1783.95|1788.73|1783.33|1789.45|1784.05|1788.73|1783.33|32
1654826800000|2022-06-10 02:06:40|1788.66|1783.26|1789.58|1784.18|1789.69|1784.29|1788.59|1783.19|37
1654826810000|2022-06-10 02:06:50|1789.61|1784.21|1787.43|1782.03|1789.61|1784.21|1787.39|1781.99|32
1654826820000|2022-06-10 02:07:00|1787.32|1781.92|1787.7|1782.3|1788.05|1782.65|1787.32|1781.92|33
1654826830000|2022-06-10 02:07:10|1787.78|1782.38|1786.82|1781.42|1787.78|1782.38|1786.77|1781.37|39
1654826840000|2022-06-10 02:07:20|1786.8|1781.4|1786.69|1781.29|1786.88|1781.48|1786.56|1781.16|30
1654826850000|2022-06-10 02:07:30|1786.74|1781.34|1786.4|1781|1786.74|1781.34|1786.12|1780.72|30
1654826860000|2022-06-10 02:07:40|1786.45|1781.05|1786.43|1781.03|1786.56|1781.16|1786.3|1780.9|26
1654826870000|2022-06-10 02:07:50|1786.27|1780.87|1785.59|1780.19|1786.27|1780.87|1785.59|1780.19|32
1654826880000|2022-06-10 02:08:00|1785.75|1780.35|1786.12|1780.72|1786.41|1781.01|1785.75|1780.35|24
1654826890000|2022-06-10 02:08:10|1786.11|1780.71|1785.76|1780.36|1786.13|1780.73|1785.72|1780.32|21
1654826900000|2022-06-10 02:08:20|1785.77|1780.37|1786.07|1780.67|1786.15|1780.75|1785.75|1780.35|18
1654826910000|2022-06-10 02:08:30|1786.09|1780.69|1786.17|1780.77|1786.28|1780.88|1786.08|1780.68|20
1654826920000|2022-06-10 02:08:40|1786.28|1780.88|1786.25|1780.85|1786.28|1780.88|1785.99|1780.59|19
1654826930000|2022-06-10 02:08:50|1786.26|1780.86|1785.98|1780.58|1786.3|1780.9|1785.98|1780.58|16
1654826940000|2022-06-10 02:09:00|1785.99|1780.59|1786.24|1780.84|1786.28|1780.88|1785.99|1780.59|27
1654826950000|2022-06-10 02:09:10|1786.23|1780.83|1786.05|1780.65|1786.23|1780.83|1785.98|1780.58|24
1654826960000|2022-06-10 02:09:20|1786.01|1780.61|1785.93|1780.53|1786.37|1780.97|1785.9|1780.5|33
1654826970000|2022-06-10 02:09:30|1785.87|1780.47|1785.58|1780.18|1785.87|1780.47|1785.22|1779.82|27
1654826980000|2022-06-10 02:09:40|1785.52|1780.12|1785.8|1780.4|1785.8|1780.4|1785.08|1779.68|29
1654826990000|2022-06-10 02:09:50|1785.73|1780.33|1785.39|1779.99|1785.76|1780.36|1785.14|1779.74|34
1654827000000|2022-06-10 02:10:00|1785.48|1780.08|1785.4|1780|1785.6|1780.2|1785.38|1779.98|15
1654827010000|2022-06-10 02:10:10|1785.36|1779.96|1785.47|1780.07|1785.98|1780.58|1785.33|1779.93|36
1654827020000|2022-06-10 02:10:20|1785.38|1779.98|1786.56|1781.16|1786.56|1781.16|1785.36|1779.96|29
1654827030000|2022-06-10 02:10:30|1786.32|1780.92|1785.9|1780.5|1786.55|1781.15|1785.89|1780.49|34
1654827040000|2022-06-10 02:10:40|1785.78|1780.38|1785.34|1779.94|1785.78|1780.38|1785.27|1779.87|25
1654827050000|2022-06-10 02:10:50|1785.36|1779.96|1785.66|1780.26|1785.91|1780.51|1785.22|1779.82|24
1654827060000|2022-06-10 02:11:00|1785.72|1780.32|1786.12|1780.72|1786.12|1780.72|1785.64|1780.24|30
1654827070000|2022-06-10 02:11:10|1786.14|1780.74|1789.11|1783.71|1789.65|1784.25|1786.02|1780.62|37
1654827080000|2022-06-10 02:11:20|1789.26|1783.86|1788.56|1783.16|1789.26|1783.86|1788.46|1783.06|35
1654827090000|2022-06-10 02:11:30|1788.52|1783.12|1789.03|1783.63|1789.12|1783.72|1788.48|1783.08|31
1654827100000|2022-06-10 02:11:40|1788.83|1783.43|1788.24|1782.84|1788.83|1783.43|1788.05|1782.65|33
1654827110000|2022-06-10 02:11:50|1788.26|1782.86|1787.54|1782.14|1788.8|1783.4|1787.5|1782.1|33
1654827120000|2022-06-10 02:12:00|1787.63|1782.23|1787.79|1782.39|1788.03|1782.63|1787.53|1782.13|36
1654827130000|2022-06-10 02:12:10|1787.59|1782.19|1787.36|1781.96|1787.67|1782.27|1787.2|1781.8|34
1654827140000|2022-06-10 02:12:20|1787.43|1782.03|1785.59|1780.19|1787.47|1782.07|1785.59|1780.19|34
1654827150000|2022-06-10 02:12:30|1785.55|1780.15|1785.49|1780.09|1785.98|1780.58|1785.47|1780.07|32
1654827160000|2022-06-10 02:12:40|1785.55|1780.15|1785.19|1779.79|1785.86|1780.46|1785.19|1779.79|32
1654827170000|2022-06-10 02:12:50|1785.18|1779.78|1785.46|1780.06|1785.75|1780.35|1785.15|1779.75|28
1654827180000|2022-06-10 02:13:00|1785.53|1780.13|1785.51|1780.11|1785.62|1780.22|1785.51|1780.11|22
1654827190000|2022-06-10 02:13:10|1785.57|1780.17|1785.26|1779.86|1785.59|1780.19|1785.15|1779.75|26
1654827200000|2022-06-10 02:13:20|1785.25|1779.85|1785.45|1780.05|1785.47|1780.07|1785.22|1779.82|18
1654827210000|2022-06-10 02:13:30|1785.4|1780|1785.45|1780.05|1786.02|1780.62|1785.34|1779.94|32
1654827220000|2022-06-10 02:13:40|1785.51|1780.11|1784.22|1778.82|1785.53|1780.13|1784.22|1778.82|36
1654827230000|2022-06-10 02:13:50|1784.18|1778.78|1784.57|1779.17|1784.74|1779.34|1784.18|1778.78|35
1654827240000|2022-06-10 02:14:00|1784.63|1779.23|1785.09|1779.69|1785.23|1779.83|1784.63|1779.23|34
1654827250000|2022-06-10 02:14:10|1785.1|1779.7|1784.93|1779.53|1785.1|1779.7|1784.93|1779.53|16
1654827260000|2022-06-10 02:14:20|1784.92|1779.52|1784.72|1779.32|1785.05|1779.65|1784.72|1779.32|28
1654827270000|2022-06-10 02:14:30|1784.73|1779.33|1784.62|1779.22|1785.55|1780.15|1784.62|1779.22|31
1654827280000|2022-06-10 02:14:40|1784.63|1779.23|1784.68|1779.28|1784.74|1779.34|1784.62|1779.22|20
1654827290000|2022-06-10 02:14:50|1784.69|1779.29|1784.67|1779.27|1784.88|1779.48|1784.59|1779.19|25
1654827300000|2022-06-10 02:15:00|1784.59|1779.19|1784.52|1779.12|1785.03|1779.63|1784.48|1779.08|31
1654827310000|2022-06-10 02:15:10|1784.54|1779.14|1785.16|1779.76|1785.16|1779.76|1784.54|1779.14|31
1654827320000|2022-06-10 02:15:20|1785.17|1779.77|1785.07|1779.67|1785.17|1779.77|1784.82|1779.42|27
1654827330000|2022-06-10 02:15:30|1785.02|1779.62|1784.99|1779.59|1785.11|1779.71|1784.95|1779.55|25
1654827340000|2022-06-10 02:15:40|1785.05|1779.65|1784.73|1779.33|1785.05|1779.65|1784.47|1779.07|33
1654827350000|2022-06-10 02:15:50|1784.7|1779.3|1784.75|1779.35|1784.75|1779.35|1784.58|1779.18|30
1654827360000|2022-06-10 02:16:00|1784.86|1779.46|1785.27|1779.87|1785.89|1780.49|1784.86|1779.46|37
1654827370000|2022-06-10 02:16:10|1785.29|1779.89|1785.26|1779.86|1785.71|1780.31|1785.18|1779.78|33
1654827380000|2022-06-10 02:16:20|1785.29|1779.89|1784.65|1779.25|1785.29|1779.89|1784.65|1779.25|32
1654827390000|2022-06-10 02:16:30|1784.66|1779.26|1784.94|1779.54|1785.16|1779.76|1784.66|1779.26|29
1654827400000|2022-06-10 02:16:40|1784.84|1779.44|1785.14|1779.74|1785.16|1779.76|1784.84|1779.44|30
1654827410000|2022-06-10 02:16:50|1785.07|1779.67|1785.13|1779.73|1785.16|1779.76|1785.07|1779.67|23
1654827420000|2022-06-10 02:17:00|1785.16|1779.76|1785.1|1779.7|1785.17|1779.77|1785.03|1779.63|26
1654827430000|2022-06-10 02:17:10|1785.11|1779.71|1784.61|1779.21|1785.12|1779.72|1784.61|1779.21|27
1654827440000|2022-06-10 02:17:20|1784.57|1779.17|1784.69|1779.29|1784.89|1779.49|1784.57|1779.17|29
1654827450000|2022-06-10 02:17:30|1784.72|1779.32|1784.76|1779.36|1784.83|1779.43|1784.55|1779.15|27
1654827460000|2022-06-10 02:17:40|1784.79|1779.39|1784.8|1779.4|1784.84|1779.44|1784.63|1779.23|25
1654827470000|2022-06-10 02:17:50|1784.81|1779.41|1784.21|1778.81|1784.82|1779.42|1784.21|1778.81|31
1654827480000|2022-06-10 02:18:00|1784.28|1778.88|1784.28|1778.88|1784.37|1778.97|1784.1|1778.7|35
1654827490000|2022-06-10 02:18:10|1784.26|1778.86|1784.96|1779.56|1784.96|1779.56|1784.2|1778.8|35
1654827500000|2022-06-10 02:18:20|1785.05|1779.65|1785.03|1779.63|1785.13|1779.73|1784.92|1779.52|24
1654827510000|2022-06-10 02:18:30|1785.06|1779.66|1785.92|1780.52|1786.02|1780.62|1785.01|1779.61|35
1654827520000|2022-06-10 02:18:40|1785.78|1780.38|1785.42|1780.02|1785.78|1780.38|1785.39|1779.99|32
1654827530000|2022-06-10 02:18:50|1785.41|1780.01|1785.7|1780.3|1785.72|1780.32|1785.36|1779.96|31
1654827540000|2022-06-10 02:19:00|1785.6|1780.2|1785.14|1779.74|1785.74|1780.34|1785.14|1779.74|31
1654827550000|2022-06-10 02:19:10|1785.19|1779.79|1785.43|1780.03|1785.58|1780.18|1785.15|1779.75|31
1654827560000|2022-06-10 02:19:20|1785.47|1780.07|1784.86|1779.46|1785.51|1780.11|1784.8|1779.4|30
1654827570000|2022-06-10 02:19:30|1784.8|1779.4|1785.02|1779.62|1785.02|1779.62|1784.78|1779.38|32
1654827580000|2022-06-10 02:19:40|1784.98|1779.58|1786.1|1780.7|1786.2|1780.8|1784.93|1779.53|33
1654827590000|2022-06-10 02:19:50|1786.11|1780.71|1786.43|1781.03|1786.43|1781.03|1785.88|1780.48|32
1654827600000|2022-06-10 02:20:00|1786.38|1780.98|1786.37|1780.97|1787.1|1781.7|1786.35|1780.95|35
1654827610000|2022-06-10 02:20:10|1786.33|1780.93|1785.77|1780.37|1786.33|1780.93|1785.55|1780.15|38
1654827620000|2022-06-10 02:20:20|1785.68|1780.28|1785.99|1780.59|1786.01|1780.61|1785.68|1780.28|35
1654827630000|2022-06-10 02:20:30|1786|1780.6|1785.74|1780.34|1786.06|1780.66|1785.73|1780.33|29
1654827640000|2022-06-10 02:20:40|1785.73|1780.33|1785.25|1779.85|1785.74|1780.34|1785.01|1779.61|33
1654827650000|2022-06-10 02:20:50|1785.09|1779.69|1785.53|1780.13|1785.81|1780.41|1785.09|1779.69|32
1654827660000|2022-06-10 02:21:00|1785.48|1780.08|1785.45|1780.05|1785.64|1780.24|1785.32|1779.92|27
1654827670000|2022-06-10 02:21:10|1785.35|1779.95|1785.45|1780.05|1785.66|1780.26|1785.35|1779.95|27
1654827680000|2022-06-10 02:21:20|1785.47|1780.07|1785.77|1780.37|1785.81|1780.41|1785.4|1780|29
1654827690000|2022-06-10 02:21:30|1785.79|1780.39|1785.91|1780.51|1786.07|1780.67|1785.78|1780.38|29
1654827700000|2022-06-10 02:21:40|1785.81|1780.41|1785.53|1780.13|1785.96|1780.56|1785.26|1779.86|39
1654827710000|2022-06-10 02:21:50|1785.34|1779.94|1785.39|1779.99|1785.63|1780.23|1785.09|1779.69|35
1654827720000|2022-06-10 02:22:00|1785.4|1780|1785.62|1780.22|1785.72|1780.32|1785.18|1779.78|21
1654827730000|2022-06-10 02:22:10|1785.83|1780.43|1785.66|1780.26|1785.83|1780.43|1785.6|1780.2|24
1654827740000|2022-06-10 02:22:20|1785.61|1780.21|1785.63|1780.23|1785.63|1780.23|1785.58|1780.18|12
1654827750000|2022-06-10 02:22:30|1785.81|1780.41|1785.94|1780.54|1786.07|1780.67|1785.81|1780.41|26
1654827760000|2022-06-10 02:22:40|1785.98|1780.58|1786.14|1780.74|1786.15|1780.75|1785.92|1780.52|23
1654827770000|2022-06-10 02:22:50|1786.13|1780.73|1786.4|1781|1786.5|1781.1|1786.11|1780.71|22
1654827780000|2022-06-10 02:23:00|1786.44|1781.04|1786.12|1780.72|1786.45|1781.05|1785.87|1780.47|27
1654827790000|2022-06-10 02:23:10|1786.11|1780.71|1785.81|1780.41|1786.32|1780.92|1785.81|1780.41|26
1654827800000|2022-06-10 02:23:20|1785.77|1780.37|1785.39|1779.99|1785.79|1780.39|1785.04|1779.64|33
1654827810000|2022-06-10 02:23:30|1785.61|1780.21|1785.52|1780.12|1785.89|1780.49|1785.51|1780.11|30
1654827820000|2022-06-10 02:23:40|1785.53|1780.13|1786.19|1780.79|1786.19|1780.79|1785.48|1780.08|27
1654827830000|2022-06-10 02:23:50|1786.18|1780.78|1785.86|1780.46|1786.75|1781.35|1785.86|1780.46|37
1654827840000|2022-06-10 02:24:00|1785.85|1780.45|1786.66|1781.26|1786.71|1781.31|1785.7|1780.3|26
1654827850000|2022-06-10 02:24:10|1786.68|1781.28|1786.52|1781.12|1786.68|1781.28|1786.42|1781.02|25
1654827860000|2022-06-10 02:24:20|1786.65|1781.25|1786.59|1781.19|1786.72|1781.32|1786.45|1781.05|23
1654827870000|2022-06-10 02:24:30|1786.6|1781.2|1786.6|1781.2|1786.68|1781.28|1786.47|1781.07|24
1654827880000|2022-06-10 02:24:40|1786.62|1781.22|1787.26|1781.86|1787.26|1781.86|1786.5|1781.1|26
1654827890000|2022-06-10 02:24:50|1787.41|1782.01|1787.45|1782.05|1787.73|1782.33|1787.23|1781.83|32
1654827900000|2022-06-10 02:25:00|1787.46|1782.06|1787.32|1781.92|1787.73|1782.33|1787.12|1781.72|31
1654827910000|2022-06-10 02:25:10|1787.38|1781.98|1787.08|1781.68|1787.59|1782.19|1787.08|1781.68|37
1654827920000|2022-06-10 02:25:20|1787.3|1781.9|1787.59|1782.19|1787.82|1782.42|1787.21|1781.81|33
1654827930000|2022-06-10 02:25:30|1787.65|1782.25|1788.1|1782.7|1788.4|1783|1787.65|1782.25|33
1654827940000|2022-06-10 02:25:40|1788.12|1782.72|1788.26|1782.86|1788.26|1782.86|1788.1|1782.7|17
1654827950000|2022-06-10 02:25:50|1788.19|1782.79|1788.29|1782.89|1788.42|1783.02|1788.13|1782.73|30
1654827960000|2022-06-10 02:26:00|1788.26|1782.86|1788.01|1782.61|1788.33|1782.93|1787.95|1782.55|21
1654827970000|2022-06-10 02:26:10|1788.11|1782.71|1788.32|1782.92|1788.65|1783.25|1788.11|1782.71|23
1654827980000|2022-06-10 02:26:20|1788.31|1782.91|1787.41|1782.01|1788.58|1783.18|1787.41|1782.01|25
1654827990000|2022-06-10 02:26:30|1787.48|1782.08|1786.4|1781|1787.65|1782.25|1786.4|1781|25
1654828000000|2022-06-10 02:26:40|1786.41|1781.01|1787.1|1781.7|1787.3|1781.9|1786.35|1780.95|33
1654828010000|2022-06-10 02:26:50|1786.96|1781.56|1787.35|1781.95|1787.53|1782.13|1786.96|1781.56|29
1654828020000|2022-06-10 02:27:00|1787.33|1781.93|1787.11|1781.71|1787.4|1782|1786.75|1781.35|35
1654828030000|2022-06-10 02:27:10|1787.24|1781.84|1787.51|1782.11|1787.54|1782.14|1787.18|1781.78|26
1654828040000|2022-06-10 02:27:20|1787.55|1782.15|1786.81|1781.41|1787.59|1782.19|1786.56|1781.16|32
1654828050000|2022-06-10 02:27:30|1786.78|1781.38|1785.91|1780.51|1786.78|1781.38|1785.79|1780.39|36
1654828060000|2022-06-10 02:27:40|1785.92|1780.52|1785.87|1780.47|1786.05|1780.65|1785.83|1780.43|24
1654828070000|2022-06-10 02:27:50|1785.75|1780.35|1785.34|1779.94|1785.75|1780.35|1785.34|1779.94|30
1654828080000|2022-06-10 02:28:00|1785.36|1779.96|1785.57|1780.17|1785.84|1780.44|1785.32|1779.92|29
1654828090000|2022-06-10 02:28:10|1785.6|1780.2|1786.48|1781.08|1786.64|1781.24|1785.6|1780.2|38
1654828100000|2022-06-10 02:28:20|1786.6|1781.2|1786.82|1781.42|1787.07|1781.67|1786.44|1781.04|30
1654828110000|2022-06-10 02:28:30|1786.78|1781.38|1786.73|1781.33|1787.07|1781.67|1786.68|1781.28|34
1654828120000|2022-06-10 02:28:40|1786.75|1781.35|1787.29|1781.89|1787.32|1781.92|1786.75|1781.35|30
1654828130000|2022-06-10 02:28:50|1787.23|1781.83|1787.38|1781.98|1787.39|1781.99|1787.16|1781.76|24
1654828140000|2022-06-10 02:29:00|1787.34|1781.94|1786.64|1781.24|1787.36|1781.96|1786.62|1781.22|34
1654828150000|2022-06-10 02:29:10|1786.65|1781.25|1787.42|1782.02|1787.42|1782.02|1786.63|1781.23|34
1654828160000|2022-06-10 02:29:20|1787.25|1781.85|1787.26|1781.86|1787.66|1782.26|1787.21|1781.81|18
1654828170000|2022-06-10 02:29:30|1787.45|1782.05|1787.31|1781.91|1787.54|1782.14|1787.21|1781.81|27
1654828180000|2022-06-10 02:29:40|1787.3|1781.9|1787.22|1781.82|1787.3|1781.9|1787.04|1781.64|28
1654828190000|2022-06-10 02:29:50|1787.26|1781.86|1787.25|1781.85|1787.54|1782.14|1787.19|1781.79|29
1654828200000|2022-06-10 02:30:00|1787.51|1782.11|1787|1781.6|1788.17|1782.77|1786.96|1781.56|33
1654828210000|2022-06-10 02:30:10|1787.05|1781.65|1786.07|1780.67|1787.26|1781.86|1786.07|1780.67|35
1654828220000|2022-06-10 02:30:20|1786.06|1780.66|1786.48|1781.08|1786.77|1781.37|1785.96|1780.56|31
1654828230000|2022-06-10 02:30:30|1786.42|1781.02|1786.64|1781.24|1786.64|1781.24|1786.31|1780.91|35
1654828240000|2022-06-10 02:30:40|1786.66|1781.26|1787.09|1781.69|1787.15|1781.75|1786.66|1781.26|31
1654828250000|2022-06-10 02:30:50|1787.1|1781.7|1786.47|1781.07|1787.13|1781.73|1786.47|1781.07|33
1654828260000|2022-06-10 02:31:00|1786.51|1781.11|1786.59|1781.19|1786.92|1781.52|1786.48|1781.08|35
1654828270000|2022-06-10 02:31:10|1786.55|1781.15|1785.72|1780.32|1786.61|1781.21|1785.64|1780.24|28
1654828280000|2022-06-10 02:31:20|1785.7|1780.3|1785.65|1780.25|1785.79|1780.39|1785.59|1780.19|32
1654828290000|2022-06-10 02:31:30|1785.64|1780.24|1785.82|1780.42|1785.97|1780.57|1785.64|1780.24|31
1654828300000|2022-06-10 02:31:40|1785.81|1780.41|1785.84|1780.44|1786.11|1780.71|1785.81|1780.41|30
1654828310000|2022-06-10 02:31:50|1785.8|1780.4|1786.56|1781.16|1786.57|1781.17|1785.75|1780.35|37
1654828320000|2022-06-10 02:32:00|1786.6|1781.2|1785.8|1780.4|1786.6|1781.2|1785.8|1780.4|33
1654828330000|2022-06-10 02:32:10|1785.72|1780.32|1785.71|1780.31|1785.83|1780.43|1785.46|1780.06|31
1654828340000|2022-06-10 02:32:20|1785.73|1780.33|1785.8|1780.4|1785.82|1780.42|1785.47|1780.07|30
1654828350000|2022-06-10 02:32:30|1785.92|1780.52|1786.22|1780.82|1786.54|1781.14|1785.92|1780.52|36
1654828360000|2022-06-10 02:32:40|1786.16|1780.76|1786.65|1781.25|1787.23|1781.83|1786.11|1780.71|35
1654828370000|2022-06-10 02:32:50|1786.62|1781.22|1786.3|1780.9|1786.67|1781.27|1786|1780.6|35
1654828380000|2022-06-10 02:33:00|1786.24|1780.84|1786.52|1781.12|1786.63|1781.23|1786.08|1780.68|32
1654828390000|2022-06-10 02:33:10|1786.62|1781.22|1786.62|1781.22|1786.83|1781.43|1786.56|1781.16|36
1654828400000|2022-06-10 02:33:20|1786.61|1781.21|1786.55|1781.15|1786.67|1781.27|1786.41|1781.01|27
1654828410000|2022-06-10 02:33:30|1786.56|1781.16|1786.09|1780.69|1786.56|1781.16|1786.09|1780.69|28
1654828420000|2022-06-10 02:33:40|1786.03|1780.63|1785.98|1780.58|1786.18|1780.78|1785.97|1780.57|17
1654828430000|2022-06-10 02:33:50|1786.13|1780.73|1786.24|1780.84|1786.24|1780.84|1785.98|1780.58|26
1654828440000|2022-06-10 02:34:00|1786.22|1780.82|1786.05|1780.65|1786.33|1780.93|1785.91|1780.51|27
1654828450000|2022-06-10 02:34:10|1786.16|1780.76|1785.9|1780.5|1786.56|1781.16|1785.75|1780.35|37
1654828460000|2022-06-10 02:34:20|1786.01|1780.61|1786.09|1780.69|1786.28|1780.88|1785.89|1780.49|33
1654828470000|2022-06-10 02:34:30|1786.11|1780.71|1786.02|1780.62|1786.23|1780.83|1785.93|1780.53|32
1654828480000|2022-06-10 02:34:40|1785.98|1780.58|1786.6|1781.2|1786.6|1781.2|1785.98|1780.58|25
1654828490000|2022-06-10 02:34:50|1786.56|1781.16|1786.5|1781.1|1786.63|1781.23|1786.44|1781.04|29
1654828500000|2022-06-10 02:35:00|1786.44|1781.04|1786.37|1780.97|1787.04|1781.64|1786.27|1780.87|33
1654828510000|2022-06-10 02:35:10|1786.36|1780.96|1786.4|1781|1786.55|1781.15|1786.3|1780.9|26
1654828520000|2022-06-10 02:35:20|1786.45|1781.05|1786.72|1781.32|1786.78|1781.38|1786.45|1781.05|18
1654828530000|2022-06-10 02:35:30|1786.7|1781.3|1786.73|1781.33|1786.83|1781.43|1786.55|1781.15|18
1654828540000|2022-06-10 02:35:40|1786.67|1781.27|1786.83|1781.43|1786.83|1781.43|1786.61|1781.21|27
1654828550000|2022-06-10 02:35:50|1786.76|1781.36|1786.76|1781.36|1787.01|1781.61|1786.67|1781.27|33
1654828560000|2022-06-10 02:36:00|1787|1781.6|1786.96|1781.56|1787.39|1781.99|1786.75|1781.35|29
1654828570000|2022-06-10 02:36:10|1787.01|1781.61|1786.41|1781.01|1787.06|1781.66|1786.41|1781.01|28
1654828580000|2022-06-10 02:36:20|1786.65|1781.25|1785.77|1780.37|1786.72|1781.32|1785.77|1780.37|31
1654828590000|2022-06-10 02:36:30|1785.84|1780.44|1785.54|1780.14|1785.89|1780.49|1785.53|1780.13|34
1654828600000|2022-06-10 02:36:40|1785.62|1780.22|1785.6|1780.2|1785.72|1780.32|1785.54|1780.14|24
1654828610000|2022-06-10 02:36:50|1785.58|1780.18|1785.67|1780.27|1785.8|1780.4|1785.54|1780.14|22
1654828620000|2022-06-10 02:37:00|1785.68|1780.28|1786.13|1780.73|1786.19|1780.79|1785.67|1780.27|27
1654828630000|2022-06-10 02:37:10|1786.11|1780.71|1785.67|1780.27|1786.15|1780.75|1785.67|1780.27|24
1654828640000|2022-06-10 02:37:20|1785.78|1780.38|1785.82|1780.42|1785.82|1780.42|1785.58|1780.18|31
1654828650000|2022-06-10 02:37:30|1785.83|1780.43|1786.08|1780.68|1786.08|1780.68|1785.82|1780.42|29
1654828660000|2022-06-10 02:37:40|1786.14|1780.74|1786.2|1780.8|1786.48|1781.08|1786.08|1780.68|24
1654828670000|2022-06-10 02:37:50|1786.18|1780.78|1786.33|1780.93|1786.35|1780.95|1786.14|1780.74|26
1654828680000|2022-06-10 02:38:00|1786.35|1780.95|1786.48|1781.08|1786.56|1781.16|1786.35|1780.95|31
1654828690000|2022-06-10 02:38:10|1786.52|1781.12|1786.83|1781.43|1787.13|1781.73|1786.52|1781.12|40
1654828700000|2022-06-10 02:38:20|1786.96|1781.56|1786.89|1781.49|1786.96|1781.56|1786.71|1781.31|20
1654828710000|2022-06-10 02:38:30|1786.87|1781.47|1786.96|1781.56|1787.06|1781.66|1786.7|1781.3|34
1654828720000|2022-06-10 02:38:40|1786.99|1781.59|1787.15|1781.75|1787.41|1782.01|1786.96|1781.56|36
1654828730000|2022-06-10 02:38:50|1787.11|1781.71|1787.03|1781.63|1787.18|1781.78|1786.91|1781.51|30
1654828740000|2022-06-10 02:39:00|1787.04|1781.64|1787.2|1781.8|1787.38|1781.98|1787.04|1781.64|25
1654828750000|2022-06-10 02:39:10|1787.25|1781.85|1788.06|1782.66|1788.14|1782.74|1787.05|1781.65|29
1654828760000|2022-06-10 02:39:20|1788|1782.6|1787.56|1782.16|1788.52|1783.12|1787.23|1781.83|35
1654828770000|2022-06-10 02:39:30|1787.68|1782.28|1787.74|1782.34|1788.32|1782.92|1787.63|1782.23|30
1654828780000|2022-06-10 02:39:40|1787.83|1782.43|1787.46|1782.06|1787.84|1782.44|1787.33|1781.93|26
1654828790000|2022-06-10 02:39:50|1787.45|1782.05|1786.61|1781.21|1788.65|1783.25|1786.61|1781.21|32
1654828800000|2022-06-10 02:40:00|1786.45|1781.05|1786.78|1781.38|1786.93|1781.53|1786.42|1781.02|29
1654828810000|2022-06-10 02:40:10|1786.77|1781.37|1786.76|1781.36|1786.83|1781.43|1786.61|1781.21|33
1654828820000|2022-06-10 02:40:20|1786.8|1781.4|1786.6|1781.2|1786.8|1781.4|1786.4|1781|19
1654828830000|2022-06-10 02:40:30|1786.61|1781.21|1786|1780.6|1786.64|1781.24|1785.9|1780.5|31
1654828840000|2022-06-10 02:40:40|1786.01|1780.61|1786.29|1780.89|1786.5|1781.1|1786.01|1780.61|33
1654828850000|2022-06-10 02:40:50|1786.41|1781.01|1786.27|1780.87|1786.43|1781.03|1786.19|1780.79|27
1654828860000|2022-06-10 02:41:00|1786.26|1780.86|1786.25|1780.85|1786.37|1780.97|1786.17|1780.77|30
1654828870000|2022-06-10 02:41:10|1786.26|1780.86|1786.23|1780.83|1786.27|1780.87|1786.21|1780.81|22
1654828880000|2022-06-10 02:41:20|1786.24|1780.84|1786.04|1780.64|1786.24|1780.84|1786.04|1780.64|25
1654828890000|2022-06-10 02:41:30|1786.05|1780.65|1786.05|1780.65|1786.1|1780.7|1785.95|1780.55|25
1654828900000|2022-06-10 02:41:40|1786.1|1780.7|1786.13|1780.73|1786.18|1780.78|1786.04|1780.64|26
1654828910000|2022-06-10 02:41:50|1786.14|1780.74|1786.17|1780.77|1786.25|1780.85|1786.06|1780.66|32
1654828920000|2022-06-10 02:42:00|1786.18|1780.78|1786.74|1781.34|1786.75|1781.35|1786.18|1780.78|29
1654828930000|2022-06-10 02:42:10|1786.71|1781.31|1786.1|1780.7|1786.71|1781.31|1785.87|1780.47|27
1654828940000|2022-06-10 02:42:20|1786.04|1780.64|1786.08|1780.68|1786.27|1780.87|1785.96|1780.56|33
1654828950000|2022-06-10 02:42:30|1786.11|1780.71|1786.38|1780.98|1786.63|1781.23|1786.1|1780.7|34
1654828960000|2022-06-10 02:42:40|1786.4|1781|1786.39|1780.99|1786.48|1781.08|1786.38|1780.98|26
1654828970000|2022-06-10 02:42:50|1786.41|1781.01|1786.47|1781.07|1786.5|1781.1|1786.37|1780.97|26
1654828980000|2022-06-10 02:43:00|1786.44|1781.04|1786.93|1781.53|1787.24|1781.84|1786.44|1781.04|32
1654828990000|2022-06-10 02:43:10|1786.95|1781.55|1788.33|1782.93|1788.43|1783.03|1786.85|1781.45|35
1654829000000|2022-06-10 02:43:20|1788.35|1782.95|1788.36|1782.96|1788.43|1783.03|1787.92|1782.52|30
1654829010000|2022-06-10 02:43:30|1788.38|1782.98|1787.33|1781.93|1788.52|1783.12|1787.09|1781.69|23
1654829020000|2022-06-10 02:43:40|1787.34|1781.94|1786.87|1781.47|1787.4|1782|1786.87|1781.47|33
1654829030000|2022-06-10 02:43:50|1786.83|1781.43|1786.84|1781.44|1786.95|1781.55|1786.79|1781.39|27
1654829040000|2022-06-10 02:44:00|1786.89|1781.49|1787.37|1781.97|1787.44|1782.04|1786.89|1781.49|29
1654829050000|2022-06-10 02:44:10|1787.35|1781.95|1787.83|1782.43|1787.84|1782.44|1787.35|1781.95|23
1654829060000|2022-06-10 02:44:20|1787.82|1782.42|1788.13|1782.73|1788.41|1783.01|1787.58|1782.18|32
1654829070000|2022-06-10 02:44:30|1788.39|1782.99|1788.12|1782.72|1788.44|1783.04|1788.03|1782.63|36
1654829080000|2022-06-10 02:44:40|1788.22|1782.82|1787.26|1781.86|1788.23|1782.83|1787.16|1781.76|34
1654829090000|2022-06-10 02:44:50|1787.28|1781.88|1787.43|1782.03|1787.5|1782.1|1787.03|1781.63|32
1654829100000|2022-06-10 02:45:00|1787.64|1782.24|1787.55|1782.15|1787.78|1782.38|1787.48|1782.08|34
1654829110000|2022-06-10 02:45:10|1787.56|1782.16|1787.89|1782.49|1788.09|1782.69|1787.17|1781.77|34
1654829120000|2022-06-10 02:45:20|1788.06|1782.66|1787|1781.6|1788.08|1782.68|1786.98|1781.58|36
1654829130000|2022-06-10 02:45:30|1787.06|1781.66|1787.06|1781.66|1787.26|1781.86|1786.99|1781.59|32
1654829140000|2022-06-10 02:45:40|1787.08|1781.68|1786.75|1781.35|1787.09|1781.69|1786.75|1781.35|23
1654829150000|2022-06-10 02:45:50|1786.76|1781.36|1787.08|1781.68|1787.31|1781.91|1786.76|1781.36|27
1654829160000|2022-06-10 02:46:00|1787.23|1781.83|1786.76|1781.36|1787.23|1781.83|1786.7|1781.3|26
1654829170000|2022-06-10 02:46:10|1786.74|1781.34|1787.01|1781.61|1787.15|1781.75|1786.36|1780.96|34
1654829180000|2022-06-10 02:46:20|1787.26|1781.86|1786.67|1781.27|1787.33|1781.93|1786.54|1781.14|35
1654829190000|2022-06-10 02:46:30|1786.71|1781.31|1787.08|1781.68|1787.11|1781.71|1786.65|1781.25|32
1654829200000|2022-06-10 02:46:40|1787.07|1781.67|1786.86|1781.46|1787.12|1781.72|1786.86|1781.46|27
1654829210000|2022-06-10 02:46:50|1786.87|1781.47|1786.66|1781.26|1786.97|1781.57|1786.62|1781.22|25
1654829220000|2022-06-10 02:47:00|1786.63|1781.23|1787.43|1782.03|1787.76|1782.36|1786.63|1781.23|30
1654829230000|2022-06-10 02:47:10|1787.5|1782.1|1787.52|1782.12|1787.8|1782.4|1787.43|1782.03|32
1654829240000|2022-06-10 02:47:20|1787.71|1782.31|1787.74|1782.34|1787.85|1782.45|1787.47|1782.07|33
1654829250000|2022-06-10 02:47:30|1787.73|1782.33|1787.57|1782.17|1787.8|1782.4|1787.48|1782.08|29
1654829260000|2022-06-10 02:47:40|1787.61|1782.21|1787.95|1782.55|1787.95|1782.55|1787.37|1781.97|31
1654829270000|2022-06-10 02:47:50|1787.85|1782.45|1787.45|1782.05|1787.98|1782.58|1787.34|1781.94|33
1654829280000|2022-06-10 02:48:00|1787.46|1782.06|1787.57|1782.17|1787.63|1782.23|1787.42|1782.02|26
1654829290000|2022-06-10 02:48:10|1787.58|1782.18|1787.38|1781.98|1787.68|1782.28|1787.38|1781.98|21
1654829300000|2022-06-10 02:48:20|1787.52|1782.12|1786.52|1781.12|1787.52|1782.12|1786.5|1781.1|29
1654829310000|2022-06-10 02:48:30|1786.51|1781.11|1786.3|1780.9|1786.52|1781.12|1786.18|1780.78|21
1654829320000|2022-06-10 02:48:40|1786.26|1780.86|1786.49|1781.09|1786.89|1781.49|1786.26|1780.86|31
1654829330000|2022-06-10 02:48:50|1786.47|1781.07|1786.1|1780.7|1786.47|1781.07|1786.1|1780.7|23
1654829340000|2022-06-10 02:49:00|1786.11|1780.71|1786.2|1780.8|1786.29|1780.89|1786.1|1780.7|22
1654829350000|2022-06-10 02:49:10|1786.22|1780.82|1785.86|1780.46|1786.22|1780.82|1785.75|1780.35|27
1654829360000|2022-06-10 02:49:20|1785.87|1780.47|1785.86|1780.46|1786.05|1780.65|1785.77|1780.37|26
1654829370000|2022-06-10 02:49:30|1785.85|1780.45|1785.25|1779.85|1785.86|1780.46|1785.2|1779.8|28
1654829380000|2022-06-10 02:49:40|1785.33|1779.93|1785.45|1780.05|1785.9|1780.5|1785.33|1779.93|33
1654829390000|2022-06-10 02:49:50|1785.47|1780.07|1785.43|1780.03|1785.61|1780.21|1785.4|1780|31
1654829400000|2022-06-10 02:50:00|1785.46|1780.06|1785.28|1779.88|1785.6|1780.2|1785.17|1779.77|24
1654829410000|2022-06-10 02:50:10|1785.31|1779.91|1785.31|1779.91|1785.49|1780.09|1785.23|1779.83|25
1654829420000|2022-06-10 02:50:20|1785.28|1779.88|1785.78|1780.38|1785.81|1780.41|1785.28|1779.88|25
1654829430000|2022-06-10 02:50:30|1785.71|1780.31|1785.83|1780.43|1785.83|1780.43|1785.18|1779.78|31
1654829440000|2022-06-10 02:50:40|1785.84|1780.44|1785.74|1780.34|1785.98|1780.58|1785.7|1780.3|31
1654829450000|2022-06-10 02:50:50|1785.79|1780.39|1785.42|1780.02|1785.8|1780.4|1785.27|1779.87|30
1654829460000|2022-06-10 02:51:00|1785.49|1780.09|1785.41|1780.01|1785.55|1780.15|1785.38|1779.98|22
1654829470000|2022-06-10 02:51:10|1785.46|1780.06|1785.81|1780.41|1786.04|1780.64|1785.46|1780.06|28
1654829480000|2022-06-10 02:51:20|1785.82|1780.42|1785.61|1780.21|1785.84|1780.44|1785.61|1780.21|29
1654829490000|2022-06-10 02:51:30|1785.63|1780.23|1785.39|1779.99|1785.76|1780.36|1785.35|1779.95|28
1654829500000|2022-06-10 02:51:40|1785.41|1780.01|1785.4|1780|1785.48|1780.08|1785.34|1779.94|25
1654829510000|2022-06-10 02:51:50|1785.59|1780.19|1786.16|1780.76|1786.21|1780.81|1785.55|1780.15|35
1654829520000|2022-06-10 02:52:00|1786.19|1780.79|1786.18|1780.78|1786.2|1780.8|1785.97|1780.57|32
1654829530000|2022-06-10 02:52:10|1786.17|1780.77|1786.21|1780.81|1786.22|1780.82|1786.06|1780.66|21
1654829540000|2022-06-10 02:52:20|1786.31|1780.91|1786.72|1781.32|1786.72|1781.32|1786.31|1780.91|29
1654829550000|2022-06-10 02:52:30|1786.71|1781.31|1786.74|1781.34|1786.81|1781.41|1786.67|1781.27|24
1654829560000|2022-06-10 02:52:40|1786.73|1781.33|1786.95|1781.55|1787.16|1781.76|1786.73|1781.33|28
1654829570000|2022-06-10 02:52:50|1787.01|1781.61|1786.5|1781.1|1787.08|1781.68|1786.42|1781.02|28
1654829580000|2022-06-10 02:53:00|1786.52|1781.12|1786.96|1781.56|1787|1781.6|1786.52|1781.12|22
1654829590000|2022-06-10 02:53:10|1787|1781.6|1786.89|1781.49|1787.06|1781.66|1786.85|1781.45|28
1654829600000|2022-06-10 02:53:20|1786.87|1781.47|1787.48|1782.08|1787.63|1782.23|1786.87|1781.47|31
1654829610000|2022-06-10 02:53:30|1787.51|1782.11|1787.35|1781.95|1787.54|1782.14|1787.28|1781.88|33
1654829620000|2022-06-10 02:53:40|1787.36|1781.96|1787.33|1781.93|1787.39|1781.99|1787.2|1781.8|31
1654829630000|2022-06-10 02:53:50|1787.34|1781.94|1787.27|1781.87|1787.45|1782.05|1787.27|1781.87|28
1654829640000|2022-06-10 02:54:00|1787.32|1781.92|1787.45|1782.05|1787.47|1782.07|1787.32|1781.92|22
1654829650000|2022-06-10 02:54:10|1787.44|1782.04|1787.34|1781.94|1787.47|1782.07|1787.23|1781.83|22
1654829660000|2022-06-10 02:54:20|1787.37|1781.97|1787.14|1781.74|1787.37|1781.97|1787.07|1781.67|21
1654829670000|2022-06-10 02:54:30|1787.37|1781.97|1787.32|1781.92|1787.45|1782.05|1787.3|1781.9|22
1654829680000|2022-06-10 02:54:40|1787.33|1781.93|1787.12|1781.72|1787.41|1782.01|1787.12|1781.72|32
1654829690000|2022-06-10 02:54:50|1787.16|1781.76|1787.17|1781.77|1787.36|1781.96|1787.11|1781.71|26
1654829700000|2022-06-10 02:55:00|1787.14|1781.74|1786.64|1781.24|1787.34|1781.94|1786.64|1781.24|23
1654829710000|2022-06-10 02:55:10|1786.63|1781.23|1787|1781.6|1787|1781.6|1786.59|1781.19|23
1654829720000|2022-06-10 02:55:20|1787.15|1781.75|1787.2|1781.8|1787.2|1781.8|1786.91|1781.51|24
1654829730000|2022-06-10 02:55:30|1787.18|1781.78|1787.38|1781.98|1787.41|1782.01|1787.16|1781.76|16
1654829740000|2022-06-10 02:55:40|1787.41|1782.01|1787.33|1781.93|1787.41|1782.01|1787.25|1781.85|20
1654829750000|2022-06-10 02:55:50|1787.32|1781.92|1787.25|1781.85|1787.34|1781.94|1787.25|1781.85|20
1654829760000|2022-06-10 02:56:00|1787.28|1781.88|1787.2|1781.8|1787.59|1782.19|1787.2|1781.8|29
1654829770000|2022-06-10 02:56:10|1787.26|1781.86|1786.97|1781.57|1787.26|1781.86|1786.85|1781.45|28
1654829780000|2022-06-10 02:56:20|1786.95|1781.55|1786.82|1781.42|1786.95|1781.55|1786.78|1781.38|23
1654829790000|2022-06-10 02:56:30|1786.81|1781.41|1786.67|1781.27|1786.91|1781.51|1786.55|1781.15|33
1654829800000|2022-06-10 02:56:40|1786.66|1781.26|1786.77|1781.37|1786.79|1781.39|1786.59|1781.19|28
1654829810000|2022-06-10 02:56:50|1786.78|1781.38|1786.77|1781.37|1786.81|1781.41|1786.67|1781.27|24
1654829820000|2022-06-10 02:57:00|1786.75|1781.35|1786.91|1781.51|1786.91|1781.51|1786.75|1781.35|21
1654829830000|2022-06-10 02:57:10|1786.92|1781.52|1786.79|1781.39|1786.95|1781.55|1786.79|1781.39|28
1654829840000|2022-06-10 02:57:20|1786.75|1781.35|1785.9|1780.5|1786.78|1781.38|1785.8|1780.4|29
1654829850000|2022-06-10 02:57:30|1785.71|1780.31|1786.4|1781|1786.57|1781.17|1785.71|1780.31|28
1654829860000|2022-06-10 02:57:40|1786.43|1781.03|1786.36|1780.96|1786.5|1781.1|1786.21|1780.81|30
1654829870000|2022-06-10 02:57:50|1786.43|1781.03|1786.32|1780.92|1786.51|1781.11|1786.27|1780.87|25
1654829880000|2022-06-10 02:58:00|1786.34|1780.94|1786.74|1781.34|1786.79|1781.39|1786.27|1780.87|21
1654829890000|2022-06-10 02:58:10|1786.86|1781.46|1786.9|1781.5|1786.9|1781.5|1786.74|1781.34|19
1654829900000|2022-06-10 02:58:20|1786.8|1781.4|1786.68|1781.28|1786.8|1781.4|1786.67|1781.27|16
1654829910000|2022-06-10 02:58:30|1786.67|1781.27|1786.7|1781.3|1786.72|1781.32|1786.66|1781.26|8
1654829920000|2022-06-10 02:58:40|1786.71|1781.31|1787.2|1781.8|1787.2|1781.8|1786.7|1781.3|24
1654829930000|2022-06-10 02:58:50|1787.41|1782.01|1787.24|1781.84|1787.47|1782.07|1787.05|1781.65|35
1654829940000|2022-06-10 02:59:00|1787.28|1781.88|1787.7|1782.3|1787.79|1782.39|1787.24|1781.84|28
1654829950000|2022-06-10 02:59:10|1787.75|1782.35|1787.68|1782.28|1787.76|1782.36|1787.6|1782.2|21
1654829960000|2022-06-10 02:59:20|1787.67|1782.27|1787.73|1782.33|1787.89|1782.49|1787.44|1782.04|28
1654829970000|2022-06-10 02:59:30|1787.69|1782.29|1787.5|1782.1|1787.88|1782.48|1787.5|1782.1|20
1654829980000|2022-06-10 02:59:40|1787.72|1782.32|1787.7|1782.3|1787.78|1782.38|1787.5|1782.1|24
1654829990000|2022-06-10 02:59:50|1787.72|1782.32|1787.84|1782.44|1788.15|1782.75|1787.5|1782.1|23
1654830000000|2022-06-10 03:00:00|1788.15|1782.75|1788.16|1782.76|1788.39|1782.99|1787.68|1782.28|35
1654830010000|2022-06-10 03:00:10|1788.17|1782.77|1788.22|1782.82|1788.27|1782.87|1788.16|1782.76|13
1654830020000|2022-06-10 03:00:20|1788.23|1782.83|1788.12|1782.72|1788.31|1782.91|1787.99|1782.59|18
1654830030000|2022-06-10 03:00:30|1788.11|1782.71|1788.37|1782.97|1788.37|1782.97|1788.07|1782.67|17
1654830040000|2022-06-10 03:00:40|1788.53|1783.13|1789.32|1783.92|1789.32|1783.92|1788.36|1782.96|29
1654830050000|2022-06-10 03:00:50|1789.23|1783.83|1789.48|1784.08|1789.48|1784.08|1788.75|1783.35|24
1654830060000|2022-06-10 03:01:00|1789.39|1783.99|1792.27|1786.87|1793.58|1788.18|1789.39|1783.99|38
1654830070000|2022-06-10 03:01:10|1792.3|1786.9|1793.21|1787.81|1794.09|1788.69|1792.14|1786.74|36
1654830080000|2022-06-10 03:01:20|1793.26|1787.86|1794.8|1789.4|1795.12|1789.72|1792.86|1787.46|35
1654830090000|2022-06-10 03:01:30|1794.97|1789.57|1795.1|1789.7|1796.84|1791.44|1794.81|1789.41|38
1654830100000|2022-06-10 03:01:40|1795.05|1789.65|1797.22|1791.82|1797.22|1791.82|1794.93|1789.53|37
1654830110000|2022-06-10 03:01:50|1797.34|1791.94|1795.22|1789.82|1797.34|1791.94|1795.18|1789.78|38
1654830120000|2022-06-10 03:02:00|1795.11|1789.71|1796.43|1791.03|1796.43|1791.03|1794.96|1789.56|37
1654830130000|2022-06-10 03:02:10|1796.41|1791.01|1796.69|1791.29|1796.89|1791.49|1796.21|1790.81|39
1654830140000|2022-06-10 03:02:20|1796.9|1791.5|1796.07|1790.67|1796.9|1791.5|1795.97|1790.57|36
1654830150000|2022-06-10 03:02:30|1796.05|1790.65|1795.16|1789.76|1796.05|1790.65|1795|1789.6|27
1654830160000|2022-06-10 03:02:40|1795.1|1789.7|1794.99|1789.59|1795.33|1789.93|1794.93|1789.53|33
1654830170000|2022-06-10 03:02:50|1794.97|1789.57|1796.21|1790.81|1796.22|1790.82|1794.93|1789.53|37
1654830180000|2022-06-10 03:03:00|1796.08|1790.68|1796.58|1791.18|1796.6|1791.2|1795.59|1790.19|37
1654830190000|2022-06-10 03:03:10|1796.65|1791.25|1796.44|1791.04|1797.2|1791.8|1796.21|1790.81|38
1654830200000|2022-06-10 03:03:20|1796.61|1791.21|1801.52|1796.12|1801.95|1796.55|1796.61|1791.21|38
1654830210000|2022-06-10 03:03:30|1801.65|1796.25|1799.42|1794.02|1802.2|1796.8|1798.62|1793.22|38
1654830220000|2022-06-10 03:03:40|1799.13|1793.73|1799.75|1794.35|1800.69|1795.29|1798.71|1793.31|39
1654830230000|2022-06-10 03:03:50|1799.76|1794.36|1801.46|1796.06|1801.7|1796.3|1799.48|1794.08|39
1654830240000|2022-06-10 03:04:00|1801.71|1796.31|1804.82|1799.42|1805.61|1800.21|1801.3|1795.9|38
1654830250000|2022-06-10 03:04:10|1804.93|1799.53|1802.4|1797|1805.1|1799.7|1802.15|1796.75|38
1654830260000|2022-06-10 03:04:20|1802.97|1797.57|1802.17|1796.77|1803.85|1798.45|1802.17|1796.77|38
1654830270000|2022-06-10 03:04:30|1802.16|1796.76|1801.37|1795.97|1802.42|1797.02|1801.37|1795.97|32
1654830280000|2022-06-10 03:04:40|1801.54|1796.14|1801.37|1795.97|1801.64|1796.24|1800.09|1794.69|37
1654830290000|2022-06-10 03:04:50|1801.49|1796.09|1802.37|1796.97|1802.55|1797.15|1801.49|1796.09|38
1654830300000|2022-06-10 03:05:00|1802.31|1796.91|1801.62|1796.22|1802.31|1796.91|1800.89|1795.49|39
1654830310000|2022-06-10 03:05:10|1801.68|1796.28|1801.83|1796.43|1801.83|1796.43|1801.05|1795.65|39
1654830320000|2022-06-10 03:05:20|1801.92|1796.52|1799.9|1794.5|1801.98|1796.58|1799.04|1793.64|39
1654830330000|2022-06-10 03:05:30|1799.95|1794.55|1798.85|1793.45|1800|1794.6|1798.84|1793.44|37
1654830340000|2022-06-10 03:05:40|1798.81|1793.41|1799.69|1794.29|1799.69|1794.29|1798.07|1792.67|39
1654830350000|2022-06-10 03:05:50|1799.92|1794.52|1801.11|1795.71|1801.27|1795.87|1799.83|1794.43|34
1654830360000|2022-06-10 03:06:00|1801.08|1795.68|1801.67|1796.27|1802.47|1797.07|1801.08|1795.68|37
1654830370000|2022-06-10 03:06:10|1801.16|1795.76|1799.62|1794.22|1801.16|1795.76|1799.22|1793.82|38
1654830380000|2022-06-10 03:06:20|1799.63|1794.23|1799.76|1794.36|1799.88|1794.48|1799.4|1794|35
1654830390000|2022-06-10 03:06:30|1799.77|1794.37|1798.96|1793.56|1799.82|1794.42|1798.79|1793.39|32
1654830400000|2022-06-10 03:06:40|1798.98|1793.58|1798.81|1793.41|1798.98|1793.58|1798.32|1792.92|37
1654830410000|2022-06-10 03:06:50|1798.87|1793.47|1799.47|1794.07|1799.47|1794.07|1798.73|1793.33|32
1654830420000|2022-06-10 03:07:00|1799.36|1793.96|1799.16|1793.76|1799.36|1793.96|1798.73|1793.33|35
1654830430000|2022-06-10 03:07:10|1799.22|1793.82|1798.97|1793.57|1799.29|1793.89|1798.63|1793.23|32
1654830440000|2022-06-10 03:07:20|1798.85|1793.45|1800.12|1794.72|1801.02|1795.62|1798.54|1793.14|37
1654830450000|2022-06-10 03:07:30|1799.94|1794.54|1800.46|1795.06|1800.55|1795.15|1799.68|1794.28|33
1654830460000|2022-06-10 03:07:40|1800.35|1794.95|1800.44|1795.04|1800.71|1795.31|1799.75|1794.35|38
1654830470000|2022-06-10 03:07:50|1800.56|1795.16|1800.45|1795.05|1801.38|1795.98|1800.22|1794.82|37
1654830480000|2022-06-10 03:08:00|1800.58|1795.18|1799.58|1794.18|1800.64|1795.24|1799.34|1793.94|40
1654830490000|2022-06-10 03:08:10|1799.59|1794.19|1799.8|1794.4|1800.2|1794.8|1799.33|1793.93|38
1654830500000|2022-06-10 03:08:20|1799.41|1794.01|1798.46|1793.06|1799.41|1794.01|1798.17|1792.77|39
1654830510000|2022-06-10 03:08:30|1798.25|1792.85|1798.61|1793.21|1798.66|1793.26|1797.91|1792.51|37
1654830520000|2022-06-10 03:08:40|1798.54|1793.14|1798.18|1792.78|1798.73|1793.33|1798.13|1792.73|36
1654830530000|2022-06-10 03:08:50|1798.17|1792.77|1796.78|1791.38|1798.34|1792.94|1796.78|1791.38|35
1654830540000|2022-06-10 03:09:00|1795.96|1790.56|1795.47|1790.07|1797.96|1792.56|1795.26|1789.86|40
1654830550000|2022-06-10 03:09:10|1795.86|1790.46|1795.54|1790.14|1796.46|1791.06|1795.41|1790.01|38
1654830560000|2022-06-10 03:09:20|1795.52|1790.12|1797.1|1791.7|1797.48|1792.08|1795.52|1790.12|33
1654830570000|2022-06-10 03:09:30|1797.15|1791.75|1797.11|1791.71|1798.37|1792.97|1797.1|1791.7|34
1654830580000|2022-06-10 03:09:40|1797.17|1791.77|1797.22|1791.82|1798.36|1792.96|1796.98|1791.58|38
1654830590000|2022-06-10 03:09:50|1797.13|1791.73|1797.66|1792.26|1798.04|1792.64|1797.08|1791.68|37
1654830600000|2022-06-10 03:10:00|1797.69|1792.29|1797.11|1791.71|1797.87|1792.47|1796.99|1791.59|36
1654830610000|2022-06-10 03:10:10|1797.3|1791.9|1796.1|1790.7|1797.4|1792|1796.06|1790.66|37
1654830620000|2022-06-10 03:10:20|1796.11|1790.71|1796.87|1791.47|1797.29|1791.89|1796.11|1790.71|34
1654830630000|2022-06-10 03:10:30|1796.86|1791.46|1797.48|1792.08|1798.04|1792.64|1796.57|1791.17|34
1654830640000|2022-06-10 03:10:40|1797.37|1791.97|1797.23|1791.83|1797.85|1792.45|1797.23|1791.83|31
1654830650000|2022-06-10 03:10:50|1797.5|1792.1|1797.02|1791.62|1797.98|1792.58|1797.02|1791.62|35
1654830660000|2022-06-10 03:11:00|1797.05|1791.65|1797.48|1792.08|1797.55|1792.15|1797.05|1791.65|29
1654830670000|2022-06-10 03:11:10|1797.49|1792.09|1797.49|1792.09|1797.62|1792.22|1797.48|1792.08|19
1654830680000|2022-06-10 03:11:20|1797.63|1792.23|1798.3|1792.9|1798.4|1793|1797.56|1792.16|33
1654830690000|2022-06-10 03:11:30|1798.31|1792.91|1798.04|1792.64|1798.66|1793.26|1797.82|1792.42|33
1654830700000|2022-06-10 03:11:40|1797.9|1792.5|1798.05|1792.65|1798.24|1792.84|1797.84|1792.44|29
1654830710000|2022-06-10 03:11:50|1798.06|1792.66|1797.95|1792.55|1798.17|1792.77|1797.9|1792.5|15
1654830720000|2022-06-10 03:12:00|1798.04|1792.64|1798.35|1792.95|1798.47|1793.07|1798.03|1792.63|24
1654830730000|2022-06-10 03:12:10|1798.32|1792.92|1798.42|1793.02|1798.45|1793.05|1798.18|1792.78|21
1654830740000|2022-06-10 03:12:20|1798.43|1793.03|1798.28|1792.88|1798.7|1793.3|1798.13|1792.73|27
1654830750000|2022-06-10 03:12:30|1798.15|1792.75|1797.29|1791.89|1798.15|1792.75|1797.15|1791.75|32
1654830760000|2022-06-10 03:12:40|1797.26|1791.86|1797.28|1791.88|1797.49|1792.09|1797.25|1791.85|26
1654830770000|2022-06-10 03:12:50|1797.31|1791.91|1797.97|1792.57|1798.32|1792.92|1797.22|1791.82|28
1654830780000|2022-06-10 03:13:00|1797.93|1792.53|1798.78|1793.38|1798.86|1793.46|1797.77|1792.37|15
1654830790000|2022-06-10 03:13:10|1798.8|1793.4|1799.37|1793.97|1799.51|1794.11|1798.68|1793.28|29
1654830800000|2022-06-10 03:13:20|1799.25|1793.85|1799.15|1793.75|1799.5|1794.1|1798.71|1793.31|31
1654830810000|2022-06-10 03:13:30|1799.28|1793.88|1798.99|1793.59|1799.28|1793.88|1798.81|1793.41|34
1654830820000|2022-06-10 03:13:40|1799|1793.6|1799.11|1793.71|1799.2|1793.8|1798.27|1792.87|28
1654830830000|2022-06-10 03:13:50|1799.19|1793.79|1798.95|1793.55|1799.31|1793.91|1798.95|1793.55|27
1654830840000|2022-06-10 03:14:00|1798.96|1793.56|1799.4|1794|1799.53|1794.13|1798.96|1793.56|21
1654830850000|2022-06-10 03:14:10|1799.46|1794.06|1799.28|1793.88|1799.64|1794.24|1799.24|1793.84|16
1654830860000|2022-06-10 03:14:20|1799.25|1793.85|1799.26|1793.86|1799.59|1794.19|1799.25|1793.85|20
1654830870000|2022-06-10 03:14:30|1799.27|1793.87|1799.26|1793.86|1800.08|1794.68|1799.24|1793.84|29
1654830880000|2022-06-10 03:14:40|1799.23|1793.83|1798.03|1792.63|1799.23|1793.83|1798.02|1792.62|33
1654830890000|2022-06-10 03:14:50|1798.04|1792.64|1799.2|1793.8|1799.2|1793.8|1797.92|1792.52|28
1654830900000|2022-06-10 03:15:00|1799.35|1793.95|1801.03|1795.63|1801.03|1795.63|1799.35|1793.95|37
1654830910000|2022-06-10 03:15:10|1800.76|1795.36|1800.93|1795.53|1800.97|1795.57|1800.55|1795.15|35
1654830920000|2022-06-10 03:15:20|1800.92|1795.52|1801.39|1795.99|1802.07|1796.67|1800.77|1795.37|36
1654830930000|2022-06-10 03:15:30|1801.63|1796.23|1801.99|1796.59|1802.25|1796.85|1801.63|1796.23|21
1654830940000|2022-06-10 03:15:40|1801.75|1796.35|1802.22|1796.82|1802.51|1797.11|1801.53|1796.13|25
1654830950000|2022-06-10 03:15:50|1802.26|1796.86|1801.78|1796.38|1802.26|1796.86|1801.58|1796.18|33
1654830960000|2022-06-10 03:16:00|1801.73|1796.33|1801.3|1795.9|1802.4|1797|1801.28|1795.88|37
1654830970000|2022-06-10 03:16:10|1801.31|1795.91|1800.23|1794.83|1801.34|1795.94|1800.23|1794.83|26
1654830980000|2022-06-10 03:16:20|1800.18|1794.78|1799.95|1794.55|1800.29|1794.89|1799.54|1794.14|35
1654830990000|2022-06-10 03:16:30|1799.89|1794.49|1799.02|1793.62|1800.27|1794.87|1798.98|1793.58|34
1654831000000|2022-06-10 03:16:40|1799.06|1793.66|1799.07|1793.67|1799.18|1793.78|1798.49|1793.09|35
1654831010000|2022-06-10 03:16:50|1799.02|1793.62|1799.81|1794.41|1800.18|1794.78|1798.75|1793.35|35
1654831020000|2022-06-10 03:17:00|1799.83|1794.43|1798.89|1793.49|1800.17|1794.77|1798.86|1793.46|31
1654831030000|2022-06-10 03:17:10|1798.88|1793.48|1800.42|1795.02|1800.46|1795.06|1798.68|1793.28|37
1654831040000|2022-06-10 03:17:20|1800.43|1795.03|1800.13|1794.73|1800.74|1795.34|1799.92|1794.52|39
1654831050000|2022-06-10 03:17:30|1800.23|1794.83|1799.49|1794.09|1800.23|1794.83|1799.46|1794.06|31
1654831060000|2022-06-10 03:17:40|1799.53|1794.13|1799.56|1794.16|1799.62|1794.22|1799.49|1794.09|28
1654831070000|2022-06-10 03:17:50|1799.57|1794.17|1799.5|1794.1|1800.21|1794.81|1799.5|1794.1|37
1654831080000|2022-06-10 03:18:00|1799.46|1794.06|1799.83|1794.43|1799.91|1794.51|1799.46|1794.06|35
1654831090000|2022-06-10 03:18:10|1799.86|1794.46|1800.28|1794.88|1800.7|1795.3|1799.77|1794.37|33
1654831100000|2022-06-10 03:18:20|1800.29|1794.89|1800.37|1794.97|1800.42|1795.02|1799.9|1794.5|32
1654831110000|2022-06-10 03:18:30|1800.31|1794.91|1800.16|1794.76|1800.31|1794.91|1800.01|1794.61|31
1654831120000|2022-06-10 03:18:40|1800.09|1794.69|1799.32|1793.92|1800.09|1794.69|1799.2|1793.8|22
1654831130000|2022-06-10 03:18:50|1799.33|1793.93|1799.33|1793.93|1799.57|1794.17|1799.21|1793.81|33
1654831140000|2022-06-10 03:19:00|1799.39|1793.99|1799.24|1793.84|1799.86|1794.46|1799|1793.6|38
1654831150000|2022-06-10 03:19:10|1799.29|1793.89|1799.69|1794.29|1799.92|1794.52|1799.17|1793.77|30
1654831160000|2022-06-10 03:19:20|1799.88|1794.48|1798.66|1793.26|1799.9|1794.5|1798.57|1793.17|35
1654831170000|2022-06-10 03:19:30|1798.68|1793.28|1798.61|1793.21|1798.7|1793.3|1798.34|1792.94|36
1654831180000|2022-06-10 03:19:40|1798.43|1793.03|1798.6|1793.2|1798.74|1793.34|1798.43|1793.03|33
1654831190000|2022-06-10 03:19:50|1798.53|1793.13|1798.52|1793.12|1798.92|1793.52|1798.05|1792.65|35
1654831200000|2022-06-10 03:20:00|1798.44|1793.04|1799.97|1794.57|1799.97|1794.57|1798.4|1793|34
1654831210000|2022-06-10 03:20:10|1799.89|1794.49|1799.73|1794.33|1800.55|1795.15|1799.57|1794.17|33
1654831220000|2022-06-10 03:20:20|1799.74|1794.34|1799.16|1793.76|1799.89|1794.49|1799.02|1793.62|38
1654831230000|2022-06-10 03:20:30|1799.4|1794|1800.25|1794.85|1800.25|1794.85|1799.4|1794|30
1654831240000|2022-06-10 03:20:40|1799.93|1794.53|1799.9|1794.5|1800.08|1794.68|1799.77|1794.37|31
1654831250000|2022-06-10 03:20:50|1799.83|1794.43|1799.89|1794.49|1800.06|1794.66|1799.81|1794.41|27
1654831260000|2022-06-10 03:21:00|1799.85|1794.45|1799.9|1794.5|1800.08|1794.68|1799.68|1794.28|37
1654831270000|2022-06-10 03:21:10|1799.91|1794.51|1799.79|1794.39|1799.99|1794.59|1799.56|1794.16|31
1654831280000|2022-06-10 03:21:20|1799.78|1794.38|1800.32|1794.92|1800.32|1794.92|1799.53|1794.13|35
1654831290000|2022-06-10 03:21:30|1800.48|1795.08|1800.7|1795.3|1800.7|1795.3|1800.48|1795.08|7
1654831300000|2022-06-10 03:21:40|1800.67|1795.27|1800.68|1795.28|1800.7|1795.3|1800.63|1795.23|7
1654831310000|2022-06-10 03:21:50|1800.7|1795.3|1801|1795.6|1801.03|1795.63|1800.7|1795.3|3
1654831320000|2022-06-10 03:22:00|1800.92|1795.52|1801.94|1796.54|1801.94|1796.54|1800.9|1795.5|22
1654831330000|2022-06-10 03:22:10|1802.1|1796.7|1801.88|1796.48|1802.19|1796.79|1801.63|1796.23|30
1654831340000|2022-06-10 03:22:20|1801.77|1796.37|1802.06|1796.66|1802.5|1797.1|1801.77|1796.37|33
1654831350000|2022-06-10 03:22:30|1802.04|1796.64|1802.26|1796.86|1802.31|1796.91|1802.01|1796.61|28
1654831360000|2022-06-10 03:22:40|1802.27|1796.87|1802.14|1796.74|1802.32|1796.92|1802.08|1796.68|28
1654831370000|2022-06-10 03:22:50|1802.26|1796.86|1802.38|1796.98|1802.66|1797.26|1802.26|1796.86|32
1654831380000|2022-06-10 03:23:00|1802.4|1797|1803.1|1797.7|1803.1|1797.7|1802.35|1796.95|32
1654831390000|2022-06-10 03:23:10|1803.01|1797.61|1802.84|1797.44|1803.18|1797.78|1802.76|1797.36|32
1654831400000|2022-06-10 03:23:20|1802.83|1797.43|1802.45|1797.05|1802.96|1797.56|1802.45|1797.05|31
1654831410000|2022-06-10 03:23:30|1802.4|1797|1802.81|1797.41|1802.93|1797.53|1802.04|1796.64|30
1654831420000|2022-06-10 03:23:40|1802.94|1797.54|1803.04|1797.64|1803.09|1797.69|1802.71|1797.31|30
1654831430000|2022-06-10 03:23:50|1803.06|1797.66|1803.64|1798.24|1803.9|1798.5|1803.01|1797.61|35
1654831440000|2022-06-10 03:24:00|1803.68|1798.28|1803.6|1798.2|1804.27|1798.87|1803.31|1797.91|35
1654831450000|2022-06-10 03:24:10|1803.75|1798.35|1803.21|1797.81|1803.86|1798.46|1803.21|1797.81|38
1654831460000|2022-06-10 03:24:20|1803.27|1797.87|1802.07|1796.67|1803.29|1797.89|1801.86|1796.46|40
1654831470000|2022-06-10 03:24:30|1802.17|1796.77|1801.64|1796.24|1802.29|1796.89|1801.56|1796.16|34
1654831480000|2022-06-10 03:24:40|1801.67|1796.27|1801.67|1796.27|1801.8|1796.4|1801.54|1796.14|29
1654831490000|2022-06-10 03:24:50|1801.63|1796.23|1801.68|1796.28|1801.79|1796.39|1801.45|1796.05|35
1654831500000|2022-06-10 03:25:00|1801.81|1796.41|1801.7|1796.3|1801.93|1796.53|1801.52|1796.12|26
1654831510000|2022-06-10 03:25:10|1801.66|1796.26|1801.79|1796.39|1802.4|1797|1801.63|1796.23|34
1654831520000|2022-06-10 03:25:20|1801.77|1796.37|1802.12|1796.72|1802.43|1797.03|1801.68|1796.28|38
1654831530000|2022-06-10 03:25:30|1802.23|1796.83|1802.07|1796.67|1802.68|1797.28|1802.07|1796.67|35
1654831540000|2022-06-10 03:25:40|1802.03|1796.63|1801.68|1796.28|1802.03|1796.63|1801.56|1796.16|32
1654831550000|2022-06-10 03:25:50|1801.7|1796.3|1801.1|1795.7|1801.73|1796.33|1801.01|1795.61|26
1654831560000|2022-06-10 03:26:00|1801.11|1795.71|1801.15|1795.75|1801.19|1795.79|1800.9|1795.5|26
1654831570000|2022-06-10 03:26:10|1801.03|1795.63|1801.09|1795.69|1801.21|1795.81|1800.75|1795.35|37
1654831580000|2022-06-10 03:26:20|1801.03|1795.63|1801.63|1796.23|1801.91|1796.51|1801.01|1795.61|25
1654831590000|2022-06-10 03:26:30|1801.67|1796.27|1801.72|1796.32|1802|1796.6|1801.38|1795.98|32
1654831600000|2022-06-10 03:26:40|1801.71|1796.31|1802.1|1796.7|1802.26|1796.86|1801.58|1796.18|29
1654831610000|2022-06-10 03:26:50|1802.08|1796.68|1802.19|1796.79|1802.29|1796.89|1801.79|1796.39|31
1654831620000|2022-06-10 03:27:00|1802.17|1796.77|1802.27|1796.87|1802.41|1797.01|1802.17|1796.77|30
1654831630000|2022-06-10 03:27:10|1802.31|1796.91|1802.22|1796.82|1802.31|1796.91|1801.99|1796.59|29
1654831640000|2022-06-10 03:27:20|1802.25|1796.85|1802.06|1796.66|1802.29|1796.89|1801.92|1796.52|26
1654831650000|2022-06-10 03:27:30|1801.99|1796.59|1801.15|1795.75|1801.99|1796.59|1800.96|1795.56|29
1654831660000|2022-06-10 03:27:40|1801.16|1795.76|1800.9|1795.5|1801.22|1795.82|1800.78|1795.38|26
1654831670000|2022-06-10 03:27:50|1800.88|1795.48|1800.95|1795.55|1800.95|1795.55|1800.74|1795.34|18
1654831680000|2022-06-10 03:28:00|1800.91|1795.51|1801.23|1795.83|1801.58|1796.18|1800.75|1795.35|37
1654831690000|2022-06-10 03:28:10|1801.22|1795.82|1801.1|1795.7|1801.23|1795.83|1801.02|1795.62|28
1654831700000|2022-06-10 03:28:20|1801.15|1795.75|1800.4|1795|1801.25|1795.85|1800.39|1794.99|33
1654831710000|2022-06-10 03:28:30|1800.38|1794.98|1799.94|1794.54|1800.38|1794.98|1799.84|1794.44|31
1654831720000|2022-06-10 03:28:40|1799.92|1794.52|1801.03|1795.63|1801.07|1795.67|1799.92|1794.52|32
1654831730000|2022-06-10 03:28:50|1801.11|1795.71|1801.11|1795.71|1801.44|1796.04|1800.88|1795.48|36
1654831740000|2022-06-10 03:29:00|1801.13|1795.73|1801.15|1795.75|1801.15|1795.75|1800.97|1795.57|18
1654831750000|2022-06-10 03:29:10|1801.14|1795.74|1800.53|1795.13|1801.14|1795.74|1800.42|1795.02|37
1654831760000|2022-06-10 03:29:20|1800.49|1795.09|1801.15|1795.75|1801.31|1795.91|1800.46|1795.06|36
1654831770000|2022-06-10 03:29:30|1801.13|1795.73|1800.48|1795.08|1801.13|1795.73|1800.29|1794.89|38
1654831780000|2022-06-10 03:29:40|1800.45|1795.05|1800.53|1795.13|1800.59|1795.19|1800.42|1795.02|33
1654831790000|2022-06-10 03:29:50|1800.58|1795.18|1800.86|1795.46|1800.96|1795.56|1800.57|1795.17|31
1654831800000|2022-06-10 03:30:00|1800.81|1795.41|1801.35|1795.95|1802.09|1796.69|1800.81|1795.41|31
1654831810000|2022-06-10 03:30:10|1801.62|1796.22|1800.51|1795.11|1802.25|1796.85|1800.45|1795.05|39
1654831820000|2022-06-10 03:30:20|1800.53|1795.13|1800.62|1795.22|1800.88|1795.48|1800.49|1795.09|34
1654831830000|2022-06-10 03:30:30|1800.61|1795.21|1800.46|1795.06|1800.61|1795.21|1800.24|1794.84|36
1654831840000|2022-06-10 03:30:40|1800.45|1795.05|1800.29|1794.89|1800.64|1795.24|1800.19|1794.79|31
1654831850000|2022-06-10 03:30:50|1800.44|1795.04|1800.78|1795.38|1800.81|1795.41|1800.44|1795.04|23
1654831860000|2022-06-10 03:31:00|1800.79|1795.39|1800.92|1795.52|1802.18|1796.78|1800.63|1795.23|36
1654831870000|2022-06-10 03:31:10|1800.98|1795.58|1801|1795.6|1801.46|1796.06|1800.98|1795.58|31
1654831880000|2022-06-10 03:31:20|1800.99|1795.59|1801.21|1795.81|1801.52|1796.12|1800.89|1795.49|34
1654831890000|2022-06-10 03:31:30|1801.22|1795.82|1801.02|1795.62|1801.28|1795.88|1801.01|1795.61|27
1654831900000|2022-06-10 03:31:40|1800.93|1795.53|1800.99|1795.59|1800.99|1795.59|1800.48|1795.08|30
1654831910000|2022-06-10 03:31:50|1801.03|1795.63|1800.78|1795.38|1801.03|1795.63|1800.7|1795.3|29
1654831920000|2022-06-10 03:32:00|1800.77|1795.37|1801.4|1796|1801.64|1796.24|1800.7|1795.3|35
1654831930000|2022-06-10 03:32:10|1801.57|1796.17|1801.38|1795.98|1801.57|1796.17|1801.14|1795.74|29
1654831940000|2022-06-10 03:32:20|1801.47|1796.07|1801.07|1795.67|1801.47|1796.07|1800.82|1795.42|30
1654831950000|2022-06-10 03:32:30|1801.06|1795.66|1800.92|1795.52|1801.13|1795.73|1800.63|1795.23|30
1654831960000|2022-06-10 03:32:40|1800.94|1795.54|1801.13|1795.73|1801.16|1795.76|1800.83|1795.43|31
1654831970000|2022-06-10 03:32:50|1801.08|1795.68|1801.05|1795.65|1801.11|1795.71|1800.85|1795.45|26
1654831980000|2022-06-10 03:33:00|1801.04|1795.64|1801.08|1795.68|1801.11|1795.71|1801.04|1795.64|12
1654831990000|2022-06-10 03:33:10|1801|1795.6|1800.4|1795|1801.09|1795.69|1800.4|1795|17
1654832000000|2022-06-10 03:33:20|1800.47|1795.07|1800.69|1795.29|1800.91|1795.51|1800.45|1795.05|29
1654832010000|2022-06-10 03:33:30|1800.64|1795.24|1799.71|1794.31|1800.66|1795.26|1799.71|1794.31|31
1654832020000|2022-06-10 03:33:40|1799.68|1794.28|1799.96|1794.56|1800.15|1794.75|1799.68|1794.28|25
1654832030000|2022-06-10 03:33:50|1799.94|1794.54|1800.37|1794.97|1800.59|1795.19|1799.82|1794.42|34
1654832040000|2022-06-10 03:34:00|1800.38|1794.98|1800.33|1794.93|1800.54|1795.14|1800.18|1794.78|28
1654832050000|2022-06-10 03:34:10|1800.31|1794.91|1800.41|1795.01|1800.47|1795.07|1800.21|1794.81|31
1654832060000|2022-06-10 03:34:20|1800.37|1794.97|1800.17|1794.77|1800.44|1795.04|1800.15|1794.75|32
1654832070000|2022-06-10 03:34:30|1800.18|1794.78|1800.38|1794.98|1800.55|1795.15|1800.18|1794.78|29
1654832080000|2022-06-10 03:34:40|1800.34|1794.94|1800.16|1794.76|1800.38|1794.98|1800.15|1794.75|28
1654832090000|2022-06-10 03:34:50|1800.18|1794.78|1800.27|1794.87|1800.34|1794.94|1800.12|1794.72|26
1654832100000|2022-06-10 03:35:00|1800.19|1794.79|1800.82|1795.42|1800.84|1795.44|1800.17|1794.77|32
1654832110000|2022-06-10 03:35:10|1800.66|1795.26|1801.02|1795.62|1801.28|1795.88|1800.61|1795.21|32
1654832120000|2022-06-10 03:35:20|1801.01|1795.61|1801.01|1795.61|1801.11|1795.71|1800.88|1795.48|19
1654832130000|2022-06-10 03:35:30|1801|1795.6|1799.73|1794.33|1801.01|1795.61|1799.73|1794.33|32
1654832140000|2022-06-10 03:35:40|1799.69|1794.29|1800.21|1794.81|1800.27|1794.87|1799.65|1794.25|31
1654832150000|2022-06-10 03:35:50|1799.72|1794.32|1799.98|1794.58|1800.17|1794.77|1799.72|1794.32|33
1654832160000|2022-06-10 03:36:00|1799.96|1794.56|1799.91|1794.51|1799.96|1794.56|1799.74|1794.34|25
1654832170000|2022-06-10 03:36:10|1799.9|1794.5|1799.63|1794.23|1799.9|1794.5|1799.63|1794.23|22
1654832180000|2022-06-10 03:36:20|1799.6|1794.2|1799.63|1794.23|1799.72|1794.32|1799.53|1794.13|24
1654832190000|2022-06-10 03:36:30|1799.62|1794.22|1799.25|1793.85|1799.62|1794.22|1799.25|1793.85|28
1654832200000|2022-06-10 03:36:40|1799.27|1793.87|1798.96|1793.56|1799.38|1793.98|1798.71|1793.31|35
1654832210000|2022-06-10 03:36:50|1798.92|1793.52|1798.96|1793.56|1799.19|1793.79|1798.72|1793.32|35
1654832220000|2022-06-10 03:37:00|1799.01|1793.61|1798.99|1793.59|1799.04|1793.64|1798.81|1793.41|19
1654832230000|2022-06-10 03:37:10|1798.98|1793.58|1799.63|1794.23|1799.71|1794.31|1798.95|1793.55|22
1654832240000|2022-06-10 03:37:20|1799.62|1794.22|1800.15|1794.75|1800.16|1794.76|1799.53|1794.13|32
1654832250000|2022-06-10 03:37:30|1800.18|1794.78|1800.09|1794.69|1800.26|1794.86|1799.9|1794.5|32
1654832260000|2022-06-10 03:37:40|1800.1|1794.7|1800.07|1794.67|1800.12|1794.72|1799.96|1794.56|21
1654832270000|2022-06-10 03:37:50|1800.1|1794.7|1800.34|1794.94|1800.6|1795.2|1800.08|1794.68|26
1654832280000|2022-06-10 03:38:00|1800.44|1795.04|1800.13|1794.73|1800.76|1795.36|1799.64|1794.24|34
1654832290000|2022-06-10 03:38:10|1800.09|1794.69|1800.12|1794.72|1800.18|1794.78|1799.95|1794.55|32
1654832300000|2022-06-10 03:38:20|1800.11|1794.71|1799.77|1794.37|1800.48|1795.08|1799.77|1794.37|33
1654832310000|2022-06-10 03:38:30|1799.76|1794.36|1799.95|1794.55|1800.02|1794.62|1799.76|1794.36|22
1654832320000|2022-06-10 03:38:40|1799.98|1794.58|1799.91|1794.51|1800.5|1795.1|1799.74|1794.34|31
1654832330000|2022-06-10 03:38:50|1800.02|1794.62|1800.28|1794.88|1800.33|1794.93|1799.99|1794.59|16
1654832340000|2022-06-10 03:39:00|1800.29|1794.89|1799.92|1794.52|1800.31|1794.91|1799.76|1794.36|30
1654832350000|2022-06-10 03:39:10|1799.93|1794.53|1800.1|1794.7|1800.1|1794.7|1799.92|1794.52|26
1654832360000|2022-06-10 03:39:20|1800.08|1794.68|1800.1|1794.7|1800.35|1794.95|1800.08|1794.68|22
1654832370000|2022-06-10 03:39:30|1799.97|1794.57|1800.35|1794.95|1800.77|1795.37|1799.85|1794.45|29
1654832380000|2022-06-10 03:39:40|1800.58|1795.18|1800.48|1795.08|1800.68|1795.28|1800.35|1794.95|31
1654832390000|2022-06-10 03:39:50|1800.44|1795.04|1800.06|1794.66|1800.47|1795.07|1799.78|1794.38|29
1654832400000|2022-06-10 03:40:00|1800.05|1794.65|1799.92|1794.52|1800.13|1794.73|1799.73|1794.33|31
1654832410000|2022-06-10 03:40:10|1799.91|1794.51|1799.45|1794.05|1799.92|1794.52|1799.44|1794.04|28
1654832420000|2022-06-10 03:40:20|1799.64|1794.24|1800.02|1794.62|1800.05|1794.65|1799.61|1794.21|31
1654832430000|2022-06-10 03:40:30|1799.99|1794.59|1799.94|1794.54|1799.99|1794.59|1799.69|1794.29|28
1654832440000|2022-06-10 03:40:40|1799.95|1794.55|1799.59|1794.19|1799.97|1794.57|1799.51|1794.11|31
1654832450000|2022-06-10 03:40:50|1799.55|1794.15|1799.74|1794.34|1799.81|1794.41|1799.55|1794.15|28
1654832460000|2022-06-10 03:41:00|1799.73|1794.33|1799.71|1794.31|1799.74|1794.34|1799.59|1794.19|26
1654832470000|2022-06-10 03:41:10|1799.68|1794.28|1799.43|1794.03|1799.71|1794.31|1799.25|1793.85|36
1654832480000|2022-06-10 03:41:20|1799.1|1793.7|1799.59|1794.19|1799.61|1794.21|1799.08|1793.68|32
1654832490000|2022-06-10 03:41:30|1799.5|1794.1|1799.01|1793.61|1799.5|1794.1|1798.96|1793.56|27
1654832500000|2022-06-10 03:41:40|1799|1793.6|1798.92|1793.52|1799.06|1793.66|1798.53|1793.13|31
1654832510000|2022-06-10 03:41:50|1798.84|1793.44|1798.77|1793.37|1799.09|1793.69|1798.56|1793.16|36
1654832520000|2022-06-10 03:42:00|1798.78|1793.38|1798.71|1793.31|1799|1793.6|1798.68|1793.28|34
1654832530000|2022-06-10 03:42:10|1798.68|1793.28|1798.51|1793.11|1798.69|1793.29|1798.51|1793.11|13
1654832540000|2022-06-10 03:42:20|1798.59|1793.19|1799.27|1793.87|1799.27|1793.87|1798.58|1793.18|15
1654832550000|2022-06-10 03:42:30|1799.26|1793.86|1799.05|1793.65|1799.26|1793.86|1798.8|1793.4|27
1654832560000|2022-06-10 03:42:40|1798.8|1793.4|1799.21|1793.81|1799.42|1794.02|1798.8|1793.4|25
1654832570000|2022-06-10 03:42:50|1799.64|1794.24|1799.06|1793.66|1799.64|1794.24|1798.59|1793.19|33
1654832580000|2022-06-10 03:43:00|1799.1|1793.7|1799.41|1794.01|1799.5|1794.1|1798.8|1793.4|23
1654832590000|2022-06-10 03:43:10|1799.42|1794.02|1799.25|1793.85|1799.42|1794.02|1799.22|1793.82|16
1654832600000|2022-06-10 03:43:20|1799.27|1793.87|1798.6|1793.2|1799.27|1793.87|1798.42|1793.02|35
1654832610000|2022-06-10 03:43:30|1798.62|1793.22|1798.58|1793.18|1798.75|1793.35|1798.51|1793.11|23
1654832620000|2022-06-10 03:43:40|1798.47|1793.07|1798.49|1793.09|1798.54|1793.14|1798.41|1793.01|20
1654832630000|2022-06-10 03:43:50|1798.5|1793.1|1798.37|1792.97|1798.53|1793.13|1798.33|1792.93|20
1654832640000|2022-06-10 03:44:00|1798.36|1792.96|1798.37|1792.97|1798.47|1793.07|1798.31|1792.91|22
1654832650000|2022-06-10 03:44:10|1798.39|1792.99|1798.43|1793.03|1798.45|1793.05|1798.35|1792.95|17
1654832660000|2022-06-10 03:44:20|1798.5|1793.1|1798.19|1792.79|1798.61|1793.21|1798.19|1792.79|28
1654832670000|2022-06-10 03:44:30|1798.18|1792.78|1798.09|1792.69|1798.24|1792.84|1798.01|1792.61|26
1654832680000|2022-06-10 03:44:40|1798.15|1792.75|1798.63|1793.23|1798.63|1793.23|1798.06|1792.66|23
1654832690000|2022-06-10 03:44:50|1798.48|1793.08|1798.65|1793.25|1799.06|1793.66|1798.48|1793.08|23
1654832700000|2022-06-10 03:45:00|1798.64|1793.24|1799.41|1794.01|1799.41|1794.01|1798.18|1792.78|34
1654832710000|2022-06-10 03:45:10|1799.59|1794.19|1799.33|1793.93|1799.61|1794.21|1798.79|1793.39|36
1654832720000|2022-06-10 03:45:20|1799.37|1793.97|1799.08|1793.68|1799.46|1794.06|1798.86|1793.46|21
1654832730000|2022-06-10 03:45:30|1799.13|1793.73|1799.23|1793.83|1799.26|1793.86|1798.79|1793.39|21
1654832740000|2022-06-10 03:45:40|1799.24|1793.84|1799.01|1793.61|1799.3|1793.9|1798.72|1793.32|25
1654832750000|2022-06-10 03:45:50|1798.65|1793.25|1798.12|1792.72|1798.78|1793.38|1798.08|1792.68|31
1654832760000|2022-06-10 03:46:00|1798.3|1792.9|1798.18|1792.78|1798.97|1793.57|1798.1|1792.7|34
1654832770000|2022-06-10 03:46:10|1798.16|1792.76|1798.02|1792.62|1798.18|1792.78|1797.86|1792.46|29
1654832780000|2022-06-10 03:46:20|1798.04|1792.64|1797.81|1792.41|1798.04|1792.64|1797.72|1792.32|23
1654832790000|2022-06-10 03:46:30|1797.82|1792.42|1798.16|1792.76|1798.24|1792.84|1797.77|1792.37|25
1654832800000|2022-06-10 03:46:40|1798.21|1792.81|1798.13|1792.73|1798.27|1792.87|1798.04|1792.64|30
1654832810000|2022-06-10 03:46:50|1798.12|1792.72|1798.15|1792.75|1798.2|1792.8|1798.09|1792.69|23
1654832820000|2022-06-10 03:47:00|1798.16|1792.76|1798.12|1792.72|1798.16|1792.76|1798.05|1792.65|18
1654832830000|2022-06-10 03:47:10|1798.14|1792.74|1797.79|1792.39|1798.14|1792.74|1797.71|1792.31|19
1654832840000|2022-06-10 03:47:20|1797.77|1792.37|1797.75|1792.35|1797.8|1792.4|1797.64|1792.24|19
1654832850000|2022-06-10 03:47:30|1797.77|1792.37|1797.38|1791.98|1797.77|1792.37|1797.25|1791.85|22
1654832860000|2022-06-10 03:47:40|1797.47|1792.07|1797.37|1791.97|1797.51|1792.11|1797.33|1791.93|17
1654832870000|2022-06-10 03:47:50|1797.33|1791.93|1797.38|1791.98|1797.54|1792.14|1797.33|1791.93|24
1654832880000|2022-06-10 03:48:00|1797.45|1792.05|1797.49|1792.09|1797.53|1792.13|1797.28|1791.88|33
1654832890000|2022-06-10 03:48:10|1797.57|1792.17|1797.44|1792.04|1797.64|1792.24|1797.33|1791.93|25
1654832900000|2022-06-10 03:48:20|1797.41|1792.01|1797.47|1792.07|1797.58|1792.18|1797.41|1792.01|14
1654832910000|2022-06-10 03:48:30|1797.49|1792.09|1797.58|1792.18|1797.59|1792.19|1797.39|1791.99|23
1654832920000|2022-06-10 03:48:40|1797.57|1792.17|1797.37|1791.97|1797.58|1792.18|1797.36|1791.96|27
1654832930000|2022-06-10 03:48:50|1797.26|1791.86|1797.38|1791.98|1797.52|1792.12|1797.21|1791.81|32
1654832940000|2022-06-10 03:49:00|1797.45|1792.05|1797.61|1792.21|1797.7|1792.3|1797.37|1791.97|26
1654832950000|2022-06-10 03:49:10|1797.58|1792.18|1797.57|1792.17|1797.67|1792.27|1797.54|1792.14|21
1654832960000|2022-06-10 03:49:20|1797.62|1792.22|1797.64|1792.24|1797.96|1792.56|1797.61|1792.21|26
1654832970000|2022-06-10 03:49:30|1797.58|1792.18|1797.65|1792.25|1797.65|1792.25|1797.33|1791.93|25
1654832980000|2022-06-10 03:49:40|1797.63|1792.23|1797.84|1792.44|1797.86|1792.46|1797.49|1792.09|27
1654832990000|2022-06-10 03:49:50|1797.85|1792.45|1797.77|1792.37|1798.02|1792.62|1797.7|1792.3|25
1654833000000|2022-06-10 03:50:00|1797.71|1792.31|1797.99|1792.59|1798.28|1792.88|1797.71|1792.31|38
1654833010000|2022-06-10 03:50:10|1797.97|1792.57|1797.77|1792.37|1797.97|1792.57|1797.51|1792.11|26
1654833020000|2022-06-10 03:50:20|1797.66|1792.26|1797.69|1792.29|1797.81|1792.41|1797.48|1792.08|18
1654833030000|2022-06-10 03:50:30|1797.7|1792.3|1797.72|1792.32|1797.79|1792.39|1797.67|1792.27|11
1654833040000|2022-06-10 03:50:40|1797.73|1792.33|1797.54|1792.14|1797.74|1792.34|1797.49|1792.09|28
1654833050000|2022-06-10 03:50:50|1797.58|1792.18|1797.66|1792.26|1797.74|1792.34|1797.56|1792.16|29
1654833060000|2022-06-10 03:51:00|1797.67|1792.27|1797.68|1792.28|1797.79|1792.39|1797.48|1792.08|27
1654833070000|2022-06-10 03:51:10|1797.67|1792.27|1797.7|1792.3|1797.96|1792.56|1797.44|1792.04|29
1654833080000|2022-06-10 03:51:20|1797.71|1792.31|1797.66|1792.26|1798.03|1792.63|1797.66|1792.26|25
1654833090000|2022-06-10 03:51:30|1797.65|1792.25|1797.48|1792.08|1797.66|1792.26|1797.34|1791.94|28
1654833100000|2022-06-10 03:51:40|1797.47|1792.07|1796.63|1791.23|1797.47|1792.07|1796.54|1791.14|27
1654833110000|2022-06-10 03:51:50|1796.67|1791.27|1796.57|1791.17|1796.77|1791.37|1796.55|1791.15|32
1654833120000|2022-06-10 03:52:00|1796.5|1791.1|1796.74|1791.34|1796.96|1791.56|1796.31|1790.91|35
1654833130000|2022-06-10 03:52:10|1796.65|1791.25|1796.55|1791.15|1796.76|1791.36|1796.55|1791.15|25
1654833140000|2022-06-10 03:52:20|1796.54|1791.14|1796.37|1790.97|1796.55|1791.15|1796.3|1790.9|22
1654833150000|2022-06-10 03:52:30|1796.36|1790.96|1796.32|1790.92|1796.38|1790.98|1796|1790.6|29
1654833160000|2022-06-10 03:52:40|1796.34|1790.94|1795.88|1790.48|1796.62|1791.22|1795.86|1790.46|31
1654833170000|2022-06-10 03:52:50|1795.79|1790.39|1795.6|1790.2|1795.95|1790.55|1795.54|1790.14|31
1654833180000|2022-06-10 03:53:00|1795.58|1790.18|1795.74|1790.34|1795.74|1790.34|1795.37|1789.97|31
1654833190000|2022-06-10 03:53:10|1795.73|1790.33|1796.35|1790.95|1796.4|1791|1795.72|1790.32|34
1654833200000|2022-06-10 03:53:20|1796.37|1790.97|1796.17|1790.77|1796.38|1790.98|1795.93|1790.53|35
1654833210000|2022-06-10 03:53:30|1796.2|1790.8|1796.21|1790.81|1796.46|1791.06|1796.2|1790.8|24
1654833220000|2022-06-10 03:53:40|1795.98|1790.58|1795.91|1790.51|1796.32|1790.92|1795.74|1790.34|32
1654833230000|2022-06-10 03:53:50|1795.88|1790.48|1796.44|1791.04|1796.53|1791.13|1795.84|1790.44|30
1654833240000|2022-06-10 03:54:00|1796.45|1791.05|1795.97|1790.57|1796.45|1791.05|1795.95|1790.55|17
1654833250000|2022-06-10 03:54:10|1795.93|1790.53|1795.49|1790.09|1795.99|1790.59|1795.49|1790.09|30
1654833260000|2022-06-10 03:54:20|1795.51|1790.11|1795.66|1790.26|1795.69|1790.29|1795.34|1789.94|34
1654833270000|2022-06-10 03:54:30|1795.65|1790.25|1795.49|1790.09|1795.7|1790.3|1795.49|1790.09|35
1654833280000|2022-06-10 03:54:40|1795.47|1790.07|1795.61|1790.21|1795.7|1790.3|1795.47|1790.07|25
1654833290000|2022-06-10 03:54:50|1795.59|1790.19|1795.59|1790.19|1795.59|1790.19|1795.46|1790.06|29
1654833300000|2022-06-10 03:55:00|1795.65|1790.25|1795.5|1790.1|1795.67|1790.27|1795.4|1790|29
1654833310000|2022-06-10 03:55:10|1795.51|1790.11|1795.38|1789.98|1795.53|1790.13|1795.37|1789.97|31
1654833320000|2022-06-10 03:55:20|1795.4|1790|1795.27|1789.87|1795.5|1790.1|1795.19|1789.79|24
1654833330000|2022-06-10 03:55:30|1795.32|1789.92|1795.29|1789.89|1795.35|1789.95|1795.19|1789.79|22
1654833340000|2022-06-10 03:55:40|1795.28|1789.88|1795.22|1789.82|1795.3|1789.9|1794.89|1789.49|15
1654833350000|2022-06-10 03:55:50|1795.21|1789.81|1793.95|1788.55|1795.25|1789.85|1793.95|1788.55|27
1654833360000|2022-06-10 03:56:00|1793.9|1788.5|1794.43|1789.03|1794.81|1789.41|1793.84|1788.44|38
1654833370000|2022-06-10 03:56:10|1794.41|1789.01|1795.39|1789.99|1795.39|1789.99|1794.41|1789.01|33
1654833380000|2022-06-10 03:56:20|1795.43|1790.03|1795.17|1789.77|1795.45|1790.05|1795.06|1789.66|29
1654833390000|2022-06-10 03:56:30|1795.16|1789.76|1795.32|1789.92|1795.33|1789.93|1795.09|1789.69|25
1654833400000|2022-06-10 03:56:40|1795.33|1789.93|1795.27|1789.87|1795.39|1789.99|1795.12|1789.72|24
1654833410000|2022-06-10 03:56:50|1795.32|1789.92|1795.24|1789.84|1795.32|1789.92|1795|1789.6|33
1654833420000|2022-06-10 03:57:00|1795.26|1789.86|1795.12|1789.72|1795.28|1789.88|1795.04|1789.64|30
1654833430000|2022-06-10 03:57:10|1795.11|1789.71|1793.93|1788.53|1795.27|1789.87|1793.93|1788.53|35
1654833440000|2022-06-10 03:57:20|1794.1|1788.7|1793.28|1787.88|1794.26|1788.86|1793.21|1787.81|36
1654833450000|2022-06-10 03:57:30|1793.3|1787.9|1793.85|1788.45|1793.94|1788.54|1793.11|1787.71|32
1654833460000|2022-06-10 03:57:40|1793.84|1788.44|1793.79|1788.39|1794.23|1788.83|1793.67|1788.27|32
1654833470000|2022-06-10 03:57:50|1793.83|1788.43|1793.72|1788.32|1793.94|1788.54|1793.62|1788.22|28
1654833480000|2022-06-10 03:58:00|1793.8|1788.4|1794.84|1789.44|1794.86|1789.46|1793.8|1788.4|36
1654833490000|2022-06-10 03:58:10|1794.88|1789.48|1793.91|1788.51|1795.02|1789.62|1793.91|1788.51|28
1654833500000|2022-06-10 03:58:20|1793.89|1788.49|1794.12|1788.72|1794.12|1788.72|1793.81|1788.41|28
1654833510000|2022-06-10 03:58:30|1794.45|1789.05|1793.96|1788.56|1794.46|1789.06|1793.96|1788.56|32
1654833520000|2022-06-10 03:58:40|1794.02|1788.62|1793.93|1788.53|1794.08|1788.68|1793.93|1788.53|29
1654833530000|2022-06-10 03:58:50|1794.05|1788.65|1794.1|1788.7|1794.18|1788.78|1793.95|1788.55|23
1654833540000|2022-06-10 03:59:00|1794.09|1788.69|1794.66|1789.26|1794.66|1789.26|1794.02|1788.62|30
1654833550000|2022-06-10 03:59:10|1794.6|1789.2|1794.49|1789.09|1794.65|1789.25|1794.35|1788.95|34
1654833560000|2022-06-10 03:59:20|1794.48|1789.08|1794.04|1788.64|1794.62|1789.22|1793.98|1788.58|33
1654833570000|2022-06-10 03:59:30|1794.08|1788.68|1793.9|1788.5|1794.41|1789.01|1793.77|1788.37|36
1654833580000|2022-06-10 03:59:40|1793.98|1788.58|1794.09|1788.69|1794.13|1788.73|1793.93|1788.53|27
1654833590000|2022-06-10 03:59:50|1794.03|1788.63|1793.64|1788.24|1794.12|1788.72|1793.62|1788.22|26
1654833600000|2022-06-10 04:00:00|1793.68|1788.28|1794.7|1789.3|1794.7|1789.3|1793.68|1788.28|31
1654833610000|2022-06-10 04:00:10|1794.87|1789.47|1794.52|1789.12|1794.87|1789.47|1794.21|1788.81|39
1654833620000|2022-06-10 04:00:20|1794.54|1789.14|1794.36|1788.96|1794.71|1789.31|1794.3|1788.9|38
1654833630000|2022-06-10 04:00:30|1794.21|1788.81|1794.45|1789.05|1794.59|1789.19|1794.21|1788.81|35
1654833640000|2022-06-10 04:00:40|1794.58|1789.18|1795.2|1789.8|1795.69|1790.29|1794.58|1789.18|36
1654833650000|2022-06-10 04:00:50|1795.59|1790.19|1795.41|1790.01|1795.63|1790.23|1795.11|1789.71|33
1654833660000|2022-06-10 04:01:00|1795.62|1790.22|1794.94|1789.54|1795.79|1790.39|1794.88|1789.48|36
1654833670000|2022-06-10 04:01:10|1794.95|1789.55|1794.15|1788.75|1795.27|1789.87|1794.15|1788.75|32
1654833680000|2022-06-10 04:01:20|1794.23|1788.83|1794.31|1788.91|1794.44|1789.04|1793.99|1788.59|38
1654833690000|2022-06-10 04:01:30|1794.29|1788.89|1794.14|1788.74|1794.33|1788.93|1794.09|1788.69|27
1654833700000|2022-06-10 04:01:40|1794.13|1788.73|1794.1|1788.7|1794.33|1788.93|1793.99|1788.59|35
1654833710000|2022-06-10 04:01:50|1794.09|1788.69|1794.07|1788.67|1794.17|1788.77|1793.77|1788.37|29
1654833720000|2022-06-10 04:02:00|1794.05|1788.65|1794.02|1788.62|1794.17|1788.77|1793.9|1788.5|24
1654833730000|2022-06-10 04:02:10|1794.03|1788.63|1794|1788.6|1794.05|1788.65|1793.73|1788.33|27
1654833740000|2022-06-10 04:02:20|1794.01|1788.61|1793.99|1788.59|1794.17|1788.77|1793.78|1788.38|28
1654833750000|2022-06-10 04:02:30|1794.02|1788.62|1794.02|1788.62|1794.06|1788.66|1793.94|1788.54|21
1654833760000|2022-06-10 04:02:40|1793.95|1788.55|1793.89|1788.49|1794.15|1788.75|1793.75|1788.35|25
1654833770000|2022-06-10 04:02:50|1793.9|1788.5|1793.55|1788.15|1793.9|1788.5|1793.55|1788.15|35
1654833780000|2022-06-10 04:03:00|1793.42|1788.02|1792.64|1787.24|1793.42|1788.02|1792.64|1787.24|27
1654833790000|2022-06-10 04:03:10|1792.66|1787.26|1792.62|1787.22|1793.05|1787.65|1792.51|1787.11|34
1654833800000|2022-06-10 04:03:20|1792.58|1787.18|1792.03|1786.63|1792.61|1787.21|1791.96|1786.56|32
1654833810000|2022-06-10 04:03:30|1792.04|1786.64|1792.71|1787.31|1792.71|1787.31|1792.02|1786.62|32
1654833820000|2022-06-10 04:03:40|1792.23|1786.83|1792.32|1786.92|1792.52|1787.12|1792.12|1786.72|26
1654833830000|2022-06-10 04:03:50|1792.08|1786.68|1791.69|1786.29|1792.11|1786.71|1791.44|1786.04|35
1654833840000|2022-06-10 04:04:00|1791.71|1786.31|1792.69|1787.29|1792.69|1787.29|1791.71|1786.31|34
1654833850000|2022-06-10 04:04:10|1792.62|1787.22|1792.61|1787.21|1792.78|1787.38|1792.05|1786.65|34
1654833860000|2022-06-10 04:04:20|1792.59|1787.19|1792.6|1787.2|1792.8|1787.4|1792.44|1787.04|32
1654833870000|2022-06-10 04:04:30|1792.55|1787.15|1792.36|1786.96|1792.86|1787.46|1792.32|1786.92|34
1654833880000|2022-06-10 04:04:40|1792.35|1786.95|1792.79|1787.39|1792.88|1787.48|1792.35|1786.95|28
1654833890000|2022-06-10 04:04:50|1792.78|1787.38|1792.72|1787.32|1792.93|1787.53|1792.56|1787.16|32
1654833900000|2022-06-10 04:05:00|1792.76|1787.36|1792.89|1787.49|1793.12|1787.72|1792.76|1787.36|30
1654833910000|2022-06-10 04:05:10|1792.85|1787.45|1793.11|1787.71|1793.11|1787.71|1792.71|1787.31|28
1654833920000|2022-06-10 04:05:20|1793.07|1787.67|1793.02|1787.62|1793.3|1787.9|1792.95|1787.55|35
1654833930000|2022-06-10 04:05:30|1793.03|1787.63|1793|1787.6|1793.11|1787.71|1792.91|1787.51|34
1654833940000|2022-06-10 04:05:40|1793.03|1787.63|1793.3|1787.9|1793.56|1788.16|1792.92|1787.52|32
1654833950000|2022-06-10 04:05:50|1793.39|1787.99|1793.42|1788.02|1793.42|1788.02|1793.09|1787.69|30
1654833960000|2022-06-10 04:06:00|1793.39|1787.99|1793.16|1787.76|1793.39|1787.99|1792.88|1787.48|36
1654833970000|2022-06-10 04:06:10|1793.15|1787.75|1793.01|1787.61|1793.26|1787.86|1792.99|1787.59|23
1654833980000|2022-06-10 04:06:20|1793.05|1787.65|1792.69|1787.29|1793.05|1787.65|1792.58|1787.18|26
1654833990000|2022-06-10 04:06:30|1792.55|1787.15|1792.62|1787.22|1792.73|1787.33|1792.49|1787.09|28
1654834000000|2022-06-10 04:06:40|1792.61|1787.21|1792.71|1787.31|1792.78|1787.38|1792.58|1787.18|23
1654834010000|2022-06-10 04:06:50|1792.69|1787.29|1792.74|1787.34|1792.77|1787.37|1792.58|1787.18|24
1654834020000|2022-06-10 04:07:00|1792.95|1787.55|1793.87|1788.47|1793.93|1788.53|1792.95|1787.55|34
1654834030000|2022-06-10 04:07:10|1793.85|1788.45|1794.32|1788.92|1794.72|1789.32|1793.76|1788.36|30
1654834040000|2022-06-10 04:07:20|1794.37|1788.97|1793.92|1788.52|1794.45|1789.05|1793.78|1788.38|34
1654834050000|2022-06-10 04:07:30|1793.95|1788.55|1794.12|1788.72|1794.2|1788.8|1793.71|1788.31|25
1654834060000|2022-06-10 04:07:40|1794.19|1788.79|1794.08|1788.68|1794.27|1788.87|1793.91|1788.51|32
1654834070000|2022-06-10 04:07:50|1794.09|1788.69|1794.11|1788.71|1794.16|1788.76|1793.92|1788.52|33
1654834080000|2022-06-10 04:08:00|1794.1|1788.7|1794.33|1788.93|1794.41|1789.01|1794.1|1788.7|16
1654834090000|2022-06-10 04:08:10|1794.39|1788.99|1794.75|1789.35|1794.76|1789.36|1794.32|1788.92|22
1654834100000|2022-06-10 04:08:20|1794.79|1789.39|1794.86|1789.46|1794.9|1789.5|1794.79|1789.39|18
1654834110000|2022-06-10 04:08:30|1794.89|1789.49|1794.78|1789.38|1794.89|1789.49|1794.76|1789.36|13
1654834120000|2022-06-10 04:08:40|1794.8|1789.4|1794.71|1789.31|1794.8|1789.4|1794.5|1789.1|16
1654834130000|2022-06-10 04:08:50|1794.74|1789.34|1794.57|1789.17|1794.76|1789.36|1794.53|1789.13|22
1654834140000|2022-06-10 04:09:00|1794.6|1789.2|1794.18|1788.78|1794.72|1789.32|1794.09|1788.69|24
1654834150000|2022-06-10 04:09:10|1794.19|1788.79|1794.92|1789.52|1795.13|1789.73|1794.06|1788.66|30
1654834160000|2022-06-10 04:09:20|1794.9|1789.5|1794.62|1789.22|1794.9|1789.5|1794.44|1789.04|31
1654834170000|2022-06-10 04:09:30|1794.66|1789.26|1794.72|1789.32|1794.81|1789.41|1794.66|1789.26|30
1654834180000|2022-06-10 04:09:40|1794.74|1789.34|1794.98|1789.58|1795.13|1789.73|1794.73|1789.33|32
1654834190000|2022-06-10 04:09:50|1794.99|1789.59|1795.72|1790.32|1795.89|1790.49|1794.86|1789.46|36
1654834200000|2022-06-10 04:10:00|1795.79|1790.39|1795.92|1790.52|1796.18|1790.78|1795.45|1790.05|35
1654834210000|2022-06-10 04:10:10|1795.98|1790.58|1795.89|1790.49|1796.17|1790.77|1795.52|1790.12|33
1654834220000|2022-06-10 04:10:20|1795.83|1790.43|1795.79|1790.39|1796.06|1790.66|1795.69|1790.29|29
1654834230000|2022-06-10 04:10:30|1795.77|1790.37|1795.71|1790.31|1796|1790.6|1795.66|1790.26|34
1654834240000|2022-06-10 04:10:40|1795.66|1790.26|1794.85|1789.45|1795.91|1790.51|1794.85|1789.45|37
1654834250000|2022-06-10 04:10:50|1794.86|1789.46|1794.84|1789.44|1794.86|1789.46|1794.47|1789.07|31
1654834260000|2022-06-10 04:11:00|1794.95|1789.55|1794.73|1789.33|1795.11|1789.71|1794.53|1789.13|33
1654834270000|2022-06-10 04:11:10|1794.74|1789.34|1794.95|1789.55|1795.04|1789.64|1794.63|1789.23|28
1654834280000|2022-06-10 04:11:20|1795.04|1789.64|1794.97|1789.57|1795.3|1789.9|1794.85|1789.45|29
1654834290000|2022-06-10 04:11:30|1794.92|1789.52|1794.78|1789.38|1795.04|1789.64|1794.78|1789.38|22
1654834300000|2022-06-10 04:11:40|1794.86|1789.46|1794.97|1789.57|1795.14|1789.74|1794.86|1789.46|26
1654834310000|2022-06-10 04:11:50|1795.14|1789.74|1794.9|1789.5|1795.18|1789.78|1794.9|1789.5|22
1654834320000|2022-06-10 04:12:00|1794.85|1789.45|1794.66|1789.26|1794.97|1789.57|1794.22|1788.82|32
1654834330000|2022-06-10 04:12:10|1794.64|1789.24|1794.48|1789.08|1794.65|1789.25|1794.45|1789.05|27
1654834340000|2022-06-10 04:12:20|1794.49|1789.09|1794.42|1789.02|1794.57|1789.17|1794.42|1789.02|28
1654834350000|2022-06-10 04:12:30|1794.49|1789.09|1794.63|1789.23|1794.75|1789.35|1794.49|1789.09|33
1654834360000|2022-06-10 04:12:40|1794.66|1789.26|1794.97|1789.57|1795.22|1789.82|1794.56|1789.16|31
1654834370000|2022-06-10 04:12:50|1795.09|1789.69|1795.16|1789.76|1795.22|1789.82|1794.89|1789.49|38
1654834380000|2022-06-10 04:13:00|1795.23|1789.83|1795.41|1790.01|1795.48|1790.08|1795.05|1789.65|34
1654834390000|2022-06-10 04:13:10|1795.42|1790.02|1794.82|1789.42|1795.42|1790.02|1794.7|1789.3|33
1654834400000|2022-06-10 04:13:20|1794.8|1789.4|1794.92|1789.52|1795.15|1789.75|1794.67|1789.27|26
1654834410000|2022-06-10 04:13:30|1794.99|1789.59|1794.83|1789.43|1794.99|1789.59|1794.69|1789.29|29
1654834420000|2022-06-10 04:13:40|1794.79|1789.39|1794.76|1789.36|1794.91|1789.51|1794.7|1789.3|31
1654834430000|2022-06-10 04:13:50|1794.78|1789.38|1794.78|1789.38|1794.81|1789.41|1794.6|1789.2|21
1654834440000|2022-06-10 04:14:00|1794.67|1789.27|1794.6|1789.2|1794.83|1789.43|1794.13|1788.73|32
1654834450000|2022-06-10 04:14:10|1794.56|1789.16|1794.59|1789.19|1794.59|1789.19|1794.12|1788.72|30
1654834460000|2022-06-10 04:14:20|1794.6|1789.2|1794.13|1788.73|1794.6|1789.2|1793.92|1788.52|37
1654834470000|2022-06-10 04:14:30|1794.16|1788.76|1793.63|1788.23|1794.24|1788.84|1793.53|1788.13|33
1654834480000|2022-06-10 04:14:40|1793.54|1788.14|1793.66|1788.26|1793.76|1788.36|1793.41|1788.01|29
1654834490000|2022-06-10 04:14:50|1793.65|1788.25|1792.67|1787.27|1793.69|1788.29|1792.44|1787.04|31
1654834500000|2022-06-10 04:15:00|1792.69|1787.29|1792.34|1786.94|1793.07|1787.67|1791.99|1786.59|39
1654834510000|2022-06-10 04:15:10|1792.46|1787.06|1792.53|1787.13|1792.87|1787.47|1792.37|1786.97|35
1654834520000|2022-06-10 04:15:20|1792.52|1787.12|1793.15|1787.75|1793.15|1787.75|1792.52|1787.12|28
1654834530000|2022-06-10 04:15:30|1793.35|1787.95|1793.19|1787.79|1793.4|1788|1793.13|1787.73|29
1654834540000|2022-06-10 04:15:40|1793.18|1787.78|1793.24|1787.84|1793.51|1788.11|1793.18|1787.78|32
1654834550000|2022-06-10 04:15:50|1793.21|1787.81|1793.63|1788.23|1793.75|1788.35|1793.11|1787.71|35
1654834560000|2022-06-10 04:16:00|1793.64|1788.24|1793.78|1788.38|1793.79|1788.39|1793.54|1788.14|34
1654834570000|2022-06-10 04:16:10|1793.8|1788.4|1793.4|1788|1793.83|1788.43|1793.11|1787.71|30
1654834580000|2022-06-10 04:16:20|1793.39|1787.99|1793.53|1788.13|1793.66|1788.26|1793.2|1787.8|36
1654834590000|2022-06-10 04:16:30|1793.55|1788.15|1794.44|1789.04|1794.49|1789.09|1793.55|1788.15|35
1654834600000|2022-06-10 04:16:40|1794.58|1789.18|1794.03|1788.63|1794.86|1789.46|1794|1788.6|37
1654834610000|2022-06-10 04:16:50|1793.87|1788.47|1794.05|1788.65|1794.06|1788.66|1793.69|1788.29|35
1654834620000|2022-06-10 04:17:00|1794.01|1788.61|1794.22|1788.82|1794.23|1788.83|1793.67|1788.27|34
1654834630000|2022-06-10 04:17:10|1794.19|1788.79|1794.07|1788.67|1794.23|1788.83|1794.07|1788.67|29
1654834640000|2022-06-10 04:17:20|1794.06|1788.66|1793.97|1788.57|1794.08|1788.68|1793.9|1788.5|24
1654834650000|2022-06-10 04:17:30|1793.88|1788.48|1793.77|1788.37|1793.98|1788.58|1793.77|1788.37|22
1654834660000|2022-06-10 04:17:40|1793.67|1788.27|1794.02|1788.62|1794.05|1788.65|1793.57|1788.17|25
1654834670000|2022-06-10 04:17:50|1794.03|1788.63|1794.24|1788.84|1794.25|1788.85|1794.01|1788.61|26
1654834680000|2022-06-10 04:18:00|1794.23|1788.83|1794.31|1788.91|1794.49|1789.09|1794.23|1788.83|28
1654834690000|2022-06-10 04:18:10|1794.32|1788.92|1794.49|1789.09|1794.54|1789.14|1794.32|1788.92|23
1654834700000|2022-06-10 04:18:20|1794.45|1789.05|1794.58|1789.18|1794.69|1789.29|1794.45|1789.05|27
1654834710000|2022-06-10 04:18:30|1794.5|1789.1|1793.93|1788.53|1794.57|1789.17|1793.93|1788.53|27
1654834720000|2022-06-10 04:18:40|1793.85|1788.45|1793.86|1788.46|1793.93|1788.53|1793.53|1788.13|26
1654834730000|2022-06-10 04:18:50|1793.88|1788.48|1793.9|1788.5|1794.1|1788.7|1793.67|1788.27|29
1654834740000|2022-06-10 04:19:00|1793.88|1788.48|1794.12|1788.72|1794.15|1788.75|1793.86|1788.46|32
1654834750000|2022-06-10 04:19:10|1794.15|1788.75|1794.13|1788.73|1794.19|1788.79|1793.94|1788.54|31
1654834760000|2022-06-10 04:19:20|1794.12|1788.72|1793.97|1788.57|1794.14|1788.74|1793.97|1788.57|17
1654834770000|2022-06-10 04:19:30|1794.06|1788.66|1793.99|1788.59|1794.15|1788.75|1793.96|1788.56|25
1654834780000|2022-06-10 04:19:40|1793.98|1788.58|1794.28|1788.88|1794.48|1789.08|1793.98|1788.58|28
1654834790000|2022-06-10 04:19:50|1794.26|1788.86|1794.5|1789.1|1794.59|1789.19|1794.11|1788.71|34
1654834800000|2022-06-10 04:20:00|1794.45|1789.05|1794.51|1789.11|1794.53|1789.13|1794.28|1788.88|27
1654834810000|2022-06-10 04:20:10|1794.52|1789.12|1794.66|1789.26|1794.71|1789.31|1794.43|1789.03|24
1654834820000|2022-06-10 04:20:20|1794.72|1789.32|1794.96|1789.56|1795.01|1789.61|1794.58|1789.18|27
1654834830000|2022-06-10 04:20:30|1794.97|1789.57|1794.87|1789.47|1795.05|1789.65|1794.72|1789.32|24
1654834840000|2022-06-10 04:20:40|1794.88|1789.48|1794.91|1789.51|1794.93|1789.53|1794.74|1789.34|21
1654834850000|2022-06-10 04:20:50|1794.92|1789.52|1794.8|1789.4|1794.92|1789.52|1794.65|1789.25|26
1654834860000|2022-06-10 04:21:00|1794.75|1789.35|1794.79|1789.39|1794.81|1789.41|1794.64|1789.24|27
1654834870000|2022-06-10 04:21:10|1794.65|1789.25|1794.16|1788.76|1794.85|1789.45|1794.09|1788.69|30
1654834880000|2022-06-10 04:21:20|1794|1788.6|1794.37|1788.97|1794.49|1789.09|1793.9|1788.5|28
1654834890000|2022-06-10 04:21:30|1794.36|1788.96|1794.19|1788.79|1794.37|1788.97|1794.19|1788.79|26
1654834900000|2022-06-10 04:21:40|1794.2|1788.8|1793.99|1788.59|1794.28|1788.88|1793.99|1788.59|24
1654834910000|2022-06-10 04:21:50|1794|1788.6|1794|1788.6|1794.11|1788.71|1793.96|1788.56|22
1654834920000|2022-06-10 04:22:00|1794.01|1788.61|1794.06|1788.66|1794.06|1788.66|1793.69|1788.29|30
1654834930000|2022-06-10 04:22:10|1794.02|1788.62|1793.95|1788.55|1794.03|1788.63|1793.87|1788.47|24
1654834940000|2022-06-10 04:22:20|1793.94|1788.54|1793.85|1788.45|1793.94|1788.54|1793.8|1788.4|24
1654834950000|2022-06-10 04:22:30|1793.84|1788.44|1793.5|1788.1|1793.92|1788.52|1793.47|1788.07|36
1654834960000|2022-06-10 04:22:40|1793.51|1788.11|1793.99|1788.59|1793.99|1788.59|1793.51|1788.11|33
1654834970000|2022-06-10 04:22:50|1794.01|1788.61|1794.05|1788.65|1794.23|1788.83|1793.91|1788.51|24
1654834980000|2022-06-10 04:23:00|1794.04|1788.64|1793.7|1788.3|1794.11|1788.71|1793.63|1788.23|32
1654834990000|2022-06-10 04:23:10|1793.95|1788.55|1793.99|1788.59|1794.05|1788.65|1793.93|1788.53|28
1654835000000|2022-06-10 04:23:20|1794|1788.6|1794.47|1789.07|1794.58|1789.18|1794|1788.6|23
1654835010000|2022-06-10 04:23:30|1794.48|1789.08|1794.51|1789.11|1794.6|1789.2|1794.46|1789.06|26
1654835020000|2022-06-10 04:23:40|1794.55|1789.15|1794.54|1789.14|1794.58|1789.18|1794.47|1789.07|21
1654835030000|2022-06-10 04:23:50|1794.53|1789.13|1794.35|1788.95|1794.65|1789.25|1794.24|1788.84|28
1654835040000|2022-06-10 04:24:00|1794.33|1788.93|1794.56|1789.16|1794.61|1789.21|1794.24|1788.84|25
1654835050000|2022-06-10 04:24:10|1794.52|1789.12|1794.71|1789.31|1794.71|1789.31|1794.52|1789.12|21
1654835060000|2022-06-10 04:24:20|1794.7|1789.3|1794.52|1789.12|1794.84|1789.44|1794.51|1789.11|24
1654835070000|2022-06-10 04:24:30|1794.47|1789.07|1793.88|1788.48|1794.55|1789.15|1793.82|1788.42|30
1654835080000|2022-06-10 04:24:40|1793.81|1788.41|1793.75|1788.35|1793.81|1788.41|1793.68|1788.28|24
1654835090000|2022-06-10 04:24:50|1793.76|1788.36|1793.86|1788.46|1793.93|1788.53|1793.76|1788.36|17
1654835100000|2022-06-10 04:25:00|1793.87|1788.47|1793.79|1788.39|1793.87|1788.47|1793.71|1788.31|20
1654835110000|2022-06-10 04:25:10|1793.71|1788.31|1793.71|1788.31|1793.75|1788.35|1793.63|1788.23|23
1654835120000|2022-06-10 04:25:20|1793.75|1788.35|1793.6|1788.2|1793.77|1788.37|1793.6|1788.2|27
1654835130000|2022-06-10 04:25:30|1793.63|1788.23|1793.63|1788.23|1793.67|1788.27|1793.49|1788.09|19
1654835140000|2022-06-10 04:25:40|1793.66|1788.26|1793.66|1788.26|1793.71|1788.31|1793.56|1788.16|25
1654835150000|2022-06-10 04:25:50|1793.67|1788.27|1793.72|1788.32|1793.72|1788.32|1793.56|1788.16|26
1654835160000|2022-06-10 04:26:00|1793.67|1788.27|1793.28|1787.88|1793.67|1788.27|1793.23|1787.83|28
1654835170000|2022-06-10 04:26:10|1793.27|1787.87|1793.21|1787.81|1793.38|1787.98|1793.14|1787.74|34
1654835180000|2022-06-10 04:26:20|1793.18|1787.78|1793.2|1787.8|1793.29|1787.89|1793.15|1787.75|27
1654835190000|2022-06-10 04:26:30|1793.21|1787.81|1792.55|1787.15|1793.21|1787.81|1792.45|1787.05|27
1654835200000|2022-06-10 04:26:40|1792.57|1787.17|1792.46|1787.06|1792.75|1787.35|1792.44|1787.04|29
1654835210000|2022-06-10 04:26:50|1792.51|1787.11|1792.06|1786.66|1792.67|1787.27|1791.97|1786.57|30
1654835220000|2022-06-10 04:27:00|1792.03|1786.63|1791.92|1786.52|1792.1|1786.7|1791.82|1786.42|28
1654835230000|2022-06-10 04:27:10|1791.9|1786.5|1792.02|1786.62|1792.13|1786.73|1791.74|1786.34|30
1654835240000|2022-06-10 04:27:20|1792.03|1786.63|1792.4|1787|1792.47|1787.07|1792.01|1786.61|29
1654835250000|2022-06-10 04:27:30|1792.42|1787.02|1792.37|1786.97|1792.51|1787.11|1792.36|1786.96|34
1654835260000|2022-06-10 04:27:40|1792.4|1787|1792.19|1786.79|1792.41|1787.01|1792.03|1786.63|33
1654835270000|2022-06-10 04:27:50|1792.18|1786.78|1792.27|1786.87|1792.28|1786.88|1792.08|1786.68|24
1654835280000|2022-06-10 04:28:00|1792.25|1786.85|1791.57|1786.17|1792.28|1786.88|1791.49|1786.09|31
1654835290000|2022-06-10 04:28:10|1791.53|1786.13|1791.34|1785.94|1791.58|1786.18|1791.34|1785.94|18
1654835300000|2022-06-10 04:28:20|1791.54|1786.14|1790.88|1785.48|1791.57|1786.17|1790.84|1785.44|29
1654835310000|2022-06-10 04:28:30|1790.92|1785.52|1789.76|1784.36|1790.92|1785.52|1789.71|1784.31|34
1654835320000|2022-06-10 04:28:40|1789.72|1784.32|1788.92|1783.52|1789.72|1784.32|1788.81|1783.41|27
1654835330000|2022-06-10 04:28:50|1788.93|1783.53|1788.92|1783.52|1789|1783.6|1788.69|1783.29|27
1654835340000|2022-06-10 04:29:00|1788.93|1783.53|1790.01|1784.61|1790.01|1784.61|1788.86|1783.46|34
1654835350000|2022-06-10 04:29:10|1790.04|1784.64|1790.75|1785.35|1790.88|1785.48|1790.02|1784.62|29
1654835360000|2022-06-10 04:29:20|1790.76|1785.36|1790.71|1785.31|1790.81|1785.41|1790.57|1785.17|28
1654835370000|2022-06-10 04:29:30|1790.61|1785.21|1791.09|1785.69|1791.13|1785.73|1790.61|1785.21|25
1654835380000|2022-06-10 04:29:40|1791.1|1785.7|1790.83|1785.43|1791.23|1785.83|1790.83|1785.43|26
1654835390000|2022-06-10 04:29:50|1790.8|1785.4|1790.63|1785.23|1790.8|1785.4|1790.52|1785.12|27
1654835400000|2022-06-10 04:30:00|1790.62|1785.22|1790.35|1784.95|1790.69|1785.29|1789.45|1784.05|38
1654835410000|2022-06-10 04:30:10|1790.42|1785.02|1790.38|1784.98|1790.48|1785.08|1790.21|1784.81|31
1654835420000|2022-06-10 04:30:20|1790.4|1785|1790.69|1785.29|1790.69|1785.29|1790.33|1784.93|21
1654835430000|2022-06-10 04:30:30|1790.7|1785.3|1790.59|1785.19|1790.84|1785.44|1790.4|1785|33
1654835440000|2022-06-10 04:30:40|1790.61|1785.21|1790.67|1785.27|1790.78|1785.38|1790.5|1785.1|25
1654835450000|2022-06-10 04:30:50|1790.7|1785.3|1790.46|1785.06|1790.7|1785.3|1790.46|1785.06|21
1654835460000|2022-06-10 04:31:00|1790.47|1785.07|1790.5|1785.1|1790.51|1785.11|1790.38|1784.98|26
1654835470000|2022-06-10 04:31:10|1790.48|1785.08|1791.5|1786.1|1791.5|1786.1|1790.48|1785.08|21
1654835480000|2022-06-10 04:31:20|1791.43|1786.03|1792.33|1786.93|1792.33|1786.93|1791.39|1785.99|33
1654835490000|2022-06-10 04:31:30|1792.28|1786.88|1792.21|1786.81|1792.35|1786.95|1792.03|1786.63|29
1654835500000|2022-06-10 04:31:40|1791.93|1786.53|1791.98|1786.58|1791.99|1786.59|1791.7|1786.3|26
1654835510000|2022-06-10 04:31:50|1791.97|1786.57|1791.25|1785.85|1791.97|1786.57|1791.25|1785.85|31
1654835520000|2022-06-10 04:32:00|1791.27|1785.87|1791.95|1786.55|1791.98|1786.58|1791.25|1785.85|29
1654835530000|2022-06-10 04:32:10|1791.94|1786.54|1791.89|1786.49|1791.95|1786.55|1791.79|1786.39|29
1654835540000|2022-06-10 04:32:20|1791.88|1786.48|1792.14|1786.74|1792.2|1786.8|1791.82|1786.42|25
1654835550000|2022-06-10 04:32:30|1792.24|1786.84|1792.22|1786.82|1792.56|1787.16|1792.08|1786.68|30
1654835560000|2022-06-10 04:32:40|1792.28|1786.88|1792.24|1786.84|1792.36|1786.96|1792.23|1786.83|28
1654835570000|2022-06-10 04:32:50|1792.04|1786.64|1792.17|1786.77|1792.17|1786.77|1791.92|1786.52|24
1654835580000|2022-06-10 04:33:00|1792.18|1786.78|1792.01|1786.61|1792.51|1787.11|1791.97|1786.57|25
1654835590000|2022-06-10 04:33:10|1791.98|1786.58|1791.79|1786.39|1791.98|1786.58|1791.7|1786.3|18
1654835600000|2022-06-10 04:33:20|1791.8|1786.4|1792.22|1786.82|1792.22|1786.82|1791.75|1786.35|29
1654835610000|2022-06-10 04:33:30|1792.3|1786.9|1792.57|1787.17|1792.68|1787.28|1792.22|1786.82|30
1654835620000|2022-06-10 04:33:40|1792.53|1787.13|1792.35|1786.95|1792.67|1787.27|1792.25|1786.85|29
1654835630000|2022-06-10 04:33:50|1792.36|1786.96|1792.16|1786.76|1792.36|1786.96|1792.16|1786.76|23
1654835640000|2022-06-10 04:34:00|1792.26|1786.86|1791.96|1786.56|1792.36|1786.96|1791.96|1786.56|26
1654835650000|2022-06-10 04:34:10|1791.76|1786.36|1791.48|1786.08|1791.76|1786.36|1791.26|1785.86|31
1654835660000|2022-06-10 04:34:20|1791.46|1786.06|1791.56|1786.16|1791.56|1786.16|1791.33|1785.93|30
1654835670000|2022-06-10 04:34:30|1791.53|1786.13|1791.6|1786.2|1791.81|1786.41|1791.5|1786.1|12
1654835680000|2022-06-10 04:34:40|1791.62|1786.22|1791.15|1785.75|1791.71|1786.31|1790.89|1785.49|30
1654835690000|2022-06-10 04:34:50|1791.08|1785.68|1791.27|1785.87|1791.27|1785.87|1791.08|1785.68|27
1654835700000|2022-06-10 04:35:00|1791.26|1785.86|1791.61|1786.21|1791.61|1786.21|1791.14|1785.74|29
1654835710000|2022-06-10 04:35:10|1791.55|1786.15|1792.04|1786.64|1792.14|1786.74|1791.53|1786.13|25
1654835720000|2022-06-10 04:35:20|1791.96|1786.56|1791.93|1786.53|1792.09|1786.69|1791.74|1786.34|33
1654835730000|2022-06-10 04:35:30|1791.89|1786.49|1791.41|1786.01|1791.95|1786.55|1791.29|1785.89|27
1654835740000|2022-06-10 04:35:40|1791.43|1786.03|1791.34|1785.94|1791.51|1786.11|1791.27|1785.87|22
1654835750000|2022-06-10 04:35:50|1791.35|1785.95|1791.19|1785.79|1791.37|1785.97|1791.01|1785.61|21
1654835760000|2022-06-10 04:36:00|1791.16|1785.76|1790.93|1785.53|1791.2|1785.8|1790.85|1785.45|25
1654835770000|2022-06-10 04:36:10|1790.92|1785.52|1790.8|1785.4|1790.93|1785.53|1790.63|1785.23|18
1654835780000|2022-06-10 04:36:20|1790.88|1785.48|1790.51|1785.11|1790.88|1785.48|1790.5|1785.1|24
1654835790000|2022-06-10 04:36:30|1790.6|1785.2|1790.69|1785.29|1790.76|1785.36|1790.44|1785.04|23
1654835800000|2022-06-10 04:36:40|1790.64|1785.24|1790.73|1785.33|1790.79|1785.39|1790.57|1785.17|32
1654835810000|2022-06-10 04:36:50|1790.78|1785.38|1790.98|1785.58|1791.15|1785.75|1790.61|1785.21|32
1654835820000|2022-06-10 04:37:00|1790.96|1785.56|1790.9|1785.5|1791.13|1785.73|1790.69|1785.29|27
1654835830000|2022-06-10 04:37:10|1790.82|1785.42|1791.02|1785.62|1791.03|1785.63|1790.61|1785.21|33
1654835840000|2022-06-10 04:37:20|1790.98|1785.58|1790.92|1785.52|1790.98|1785.58|1790.73|1785.33|31
1654835850000|2022-06-10 04:37:30|1790.77|1785.37|1791.23|1785.83|1791.43|1786.03|1790.77|1785.37|31
1654835860000|2022-06-10 04:37:40|1791.35|1785.95|1791.36|1785.96|1791.62|1786.22|1791.27|1785.87|27
1654835870000|2022-06-10 04:37:50|1791.37|1785.97|1791.26|1785.86|1791.42|1786.02|1791.2|1785.8|23
1654835880000|2022-06-10 04:38:00|1791.3|1785.9|1790.62|1785.22|1791.31|1785.91|1790.61|1785.21|21
1654835890000|2022-06-10 04:38:10|1790.63|1785.23|1790.81|1785.41|1790.81|1785.41|1790.58|1785.18|16
1654835900000|2022-06-10 04:38:20|1790.8|1785.4|1790.72|1785.32|1790.84|1785.44|1790.59|1785.19|24
1654835910000|2022-06-10 04:38:30|1790.73|1785.33|1790.77|1785.37|1790.91|1785.51|1790.71|1785.31|29
1654835920000|2022-06-10 04:38:40|1790.78|1785.38|1790.88|1785.48|1790.88|1785.48|1790.78|1785.38|25
1654835930000|2022-06-10 04:38:50|1790.93|1785.53|1790.83|1785.43|1790.93|1785.53|1790.76|1785.36|15
1654835940000|2022-06-10 04:39:00|1790.84|1785.44|1790.8|1785.4|1790.85|1785.45|1790.78|1785.38|22
1654835950000|2022-06-10 04:39:10|1790.81|1785.41|1790.83|1785.43|1790.85|1785.45|1790.81|1785.41|13
1654835960000|2022-06-10 04:39:20|1790.84|1785.44|1790.84|1785.44|1790.84|1785.44|1790.71|1785.31|24
1654835970000|2022-06-10 04:39:30|1790.83|1785.43|1790.86|1785.46|1790.89|1785.49|1790.67|1785.27|31
1654835980000|2022-06-10 04:39:40|1790.89|1785.49|1790.94|1785.54|1790.99|1785.59|1790.88|1785.48|18
1654835990000|2022-06-10 04:39:50|1790.92|1785.52|1790.96|1785.56|1791.02|1785.62|1790.92|1785.52|30
1654836000000|2022-06-10 04:40:00|1790.94|1785.54|1791.42|1786.02|1791.5|1786.1|1790.93|1785.53|36
1654836010000|2022-06-10 04:40:10|1791.48|1786.08|1791.42|1786.02|1791.49|1786.09|1790.84|1785.44|32
1654836020000|2022-06-10 04:40:20|1791.46|1786.06|1791.5|1786.1|1791.62|1786.22|1791.38|1785.98|29
1654836030000|2022-06-10 04:40:30|1791.47|1786.07|1791.5|1786.1|1791.55|1786.15|1791.47|1786.07|24
1654836040000|2022-06-10 04:40:40|1791.51|1786.11|1791.5|1786.1|1791.54|1786.14|1791.47|1786.07|17
1654836050000|2022-06-10 04:40:50|1791.51|1786.11|1791.52|1786.12|1791.58|1786.18|1791.51|1786.11|14
1654836060000|2022-06-10 04:41:00|1791.56|1786.16|1791.59|1786.19|1791.68|1786.28|1791.47|1786.07|22
1654836070000|2022-06-10 04:41:10|1791.6|1786.2|1791.51|1786.11|1791.6|1786.2|1791.13|1785.73|34
1654836080000|2022-06-10 04:41:20|1791.45|1786.05|1791.33|1785.93|1791.64|1786.24|1791.33|1785.93|30
1654836090000|2022-06-10 04:41:30|1791.34|1785.94|1791.55|1786.15|1791.63|1786.23|1791.34|1785.94|30
1654836100000|2022-06-10 04:41:40|1791.52|1786.12|1791.56|1786.16|1791.92|1786.52|1791.47|1786.07|34
1654836110000|2022-06-10 04:41:50|1791.51|1786.11|1791.7|1786.3|1791.7|1786.3|1791.51|1786.11|27
1654836120000|2022-06-10 04:42:00|1791.69|1786.29|1791.81|1786.41|1792.04|1786.64|1791.53|1786.13|26
1654836130000|2022-06-10 04:42:10|1792.02|1786.62|1791.96|1786.56|1792.02|1786.62|1791.75|1786.35|19
1654836140000|2022-06-10 04:42:20|1791.83|1786.43|1791.86|1786.46|1791.96|1786.56|1791.8|1786.4|33
1654836150000|2022-06-10 04:42:30|1791.87|1786.47|1791.76|1786.36|1791.93|1786.53|1791.63|1786.23|28
1654836160000|2022-06-10 04:42:40|1791.74|1786.34|1791.15|1785.75|1791.74|1786.34|1791.14|1785.74|28
1654836170000|2022-06-10 04:42:50|1791.17|1785.77|1790.68|1785.28|1791.28|1785.88|1790.6|1785.2|29
1654836180000|2022-06-10 04:43:00|1790.7|1785.3|1790.7|1785.3|1790.72|1785.32|1790.42|1785.02|27
1654836190000|2022-06-10 04:43:10|1790.68|1785.28|1791.25|1785.85|1791.25|1785.85|1790.67|1785.27|24
1654836200000|2022-06-10 04:43:20|1791.27|1785.87|1791.28|1785.88|1791.5|1786.1|1791.23|1785.83|31
1654836210000|2022-06-10 04:43:30|1791.25|1785.85|1791.29|1785.89|1791.38|1785.98|1791.22|1785.82|18
1654836220000|2022-06-10 04:43:40|1791.27|1785.87|1791.19|1785.79|1791.33|1785.93|1791.17|1785.77|20
1654836230000|2022-06-10 04:43:50|1791.16|1785.76|1791.08|1785.68|1791.26|1785.86|1790.87|1785.47|29
1654836240000|2022-06-10 04:44:00|1791.07|1785.67|1790.91|1785.51|1791.16|1785.76|1790.87|1785.47|21
1654836250000|2022-06-10 04:44:10|1790.92|1785.52|1790.49|1785.09|1790.95|1785.55|1790.49|1785.09|29
1654836260000|2022-06-10 04:44:20|1790.61|1785.21|1790.51|1785.11|1790.64|1785.24|1790.44|1785.04|24
1654836270000|2022-06-10 04:44:30|1790.44|1785.04|1790.62|1785.22|1790.64|1785.24|1790.33|1784.93|22
1654836280000|2022-06-10 04:44:40|1790.63|1785.23|1790.46|1785.06|1790.65|1785.25|1790.33|1784.93|28
1654836290000|2022-06-10 04:44:50|1790.47|1785.07|1790.6|1785.2|1790.86|1785.46|1790.44|1785.04|18
1654836300000|2022-06-10 04:45:00|1790.72|1785.32|1790.66|1785.26|1790.72|1785.32|1790.56|1785.16|17
1654836310000|2022-06-10 04:45:10|1790.67|1785.27|1790.71|1785.31|1790.71|1785.31|1790.49|1785.09|11
1654836320000|2022-06-10 04:45:20|1790.73|1785.33|1790.67|1785.27|1790.73|1785.33|1790.58|1785.18|14
1654836330000|2022-06-10 04:45:30|1790.65|1785.25|1790.59|1785.19|1790.83|1785.43|1790.59|1785.19|24
1654836340000|2022-06-10 04:45:40|1790.58|1785.18|1790.58|1785.18|1790.65|1785.25|1790.31|1784.91|30
1654836350000|2022-06-10 04:45:50|1790.6|1785.2|1790.73|1785.33|1790.73|1785.33|1790.53|1785.13|20
1654836360000|2022-06-10 04:46:00|1790.62|1785.22|1790.64|1785.24|1790.81|1785.41|1790.45|1785.05|26
1654836370000|2022-06-10 04:46:10|1790.63|1785.23|1790.76|1785.36|1790.76|1785.36|1790.63|1785.23|16
1654836380000|2022-06-10 04:46:20|1790.74|1785.34|1790.65|1785.25|1790.92|1785.52|1790.64|1785.24|18
1654836390000|2022-06-10 04:46:30|1790.63|1785.23|1790.85|1785.45|1790.85|1785.45|1790.63|1785.23|13
1654836400000|2022-06-10 04:46:40|1790.88|1785.48|1790.85|1785.45|1791|1785.6|1790.85|1785.45|19
1654836410000|2022-06-10 04:46:50|1790.75|1785.35|1790.87|1785.47|1790.94|1785.54|1790.7|1785.3|15
1654836420000|2022-06-10 04:47:00|1791.04|1785.64|1791.33|1785.93|1791.38|1785.98|1790.94|1785.54|32
1654836430000|2022-06-10 04:47:10|1791.38|1785.98|1791.36|1785.96|1791.44|1786.04|1791.32|1785.92|22
1654836440000|2022-06-10 04:47:20|1791.38|1785.98|1791.29|1785.89|1791.38|1785.98|1791|1785.6|34
1654836450000|2022-06-10 04:47:30|1791.32|1785.92|1791.39|1785.99|1791.43|1786.03|1791.2|1785.8|26
1654836460000|2022-06-10 04:47:40|1791.38|1785.98|1791.51|1786.11|1791.62|1786.22|1791.38|1785.98|20
1654836470000|2022-06-10 04:47:50|1791.53|1786.13|1791.41|1786.01|1791.53|1786.13|1791.29|1785.89|24
1654836480000|2022-06-10 04:48:00|1791.44|1786.04|1791.56|1786.16|1791.56|1786.16|1791.38|1785.98|25
1654836490000|2022-06-10 04:48:10|1791.57|1786.17|1791.59|1786.19|1791.59|1786.19|1791.54|1786.14|11
1654836500000|2022-06-10 04:48:20|1791.57|1786.17|1791.61|1786.21|1791.67|1786.27|1791.54|1786.14|29
1654836510000|2022-06-10 04:48:30|1791.63|1786.23|1791.67|1786.27|1791.69|1786.29|1791.54|1786.14|25
1654836520000|2022-06-10 04:48:40|1791.68|1786.28|1791.57|1786.17|1791.71|1786.31|1791.51|1786.11|28
1654836530000|2022-06-10 04:48:50|1791.55|1786.15|1791.58|1786.18|1791.62|1786.22|1791.54|1786.14|28
1654836540000|2022-06-10 04:49:00|1791.59|1786.19|1791.72|1786.32|1791.76|1786.36|1791.59|1786.19|27
1654836550000|2022-06-10 04:49:10|1791.7|1786.3|1791.98|1786.58|1791.98|1786.58|1791.63|1786.23|22
1654836560000|2022-06-10 04:49:20|1792.12|1786.72|1792.86|1787.46|1792.95|1787.55|1792.09|1786.69|33
1654836570000|2022-06-10 04:49:30|1792.99|1787.59|1792.92|1787.52|1793.01|1787.61|1792.86|1787.46|20
1654836580000|2022-06-10 04:49:40|1792.93|1787.53|1792.66|1787.26|1792.94|1787.54|1792.62|1787.22|24
1654836590000|2022-06-10 04:49:50|1792.63|1787.23|1793.16|1787.76|1793.26|1787.86|1792.63|1787.23|27
1654836600000|2022-06-10 04:50:00|1793.09|1787.69|1793.39|1787.99|1793.58|1788.18|1793.04|1787.64|33
1654836610000|2022-06-10 04:50:10|1793.42|1788.02|1794.3|1788.9|1794.6|1789.2|1793.42|1788.02|36
1654836620000|2022-06-10 04:50:20|1794.47|1789.07|1793.84|1788.44|1794.47|1789.07|1793.63|1788.23|36
1654836630000|2022-06-10 04:50:30|1793.83|1788.43|1794.68|1789.28|1794.76|1789.36|1793.83|1788.43|30
1654836640000|2022-06-10 04:50:40|1794.67|1789.27|1794.89|1789.49|1794.94|1789.54|1794.67|1789.27|25
1654836650000|2022-06-10 04:50:50|1794.9|1789.5|1794.91|1789.51|1794.97|1789.57|1794.42|1789.02|29
1654836660000|2022-06-10 04:51:00|1794.95|1789.55|1795.28|1789.88|1795.99|1790.59|1794.9|1789.5|32
1654836670000|2022-06-10 04:51:10|1795.5|1790.1|1795.27|1789.87|1795.54|1790.14|1795.18|1789.78|26
1654836680000|2022-06-10 04:51:20|1795.19|1789.79|1795.1|1789.7|1795.3|1789.9|1795.06|1789.66|23
1654836690000|2022-06-10 04:51:30|1795.07|1789.67|1794.91|1789.51|1795.07|1789.67|1794.78|1789.38|17
1654836700000|2022-06-10 04:51:40|1794.89|1789.49|1794.69|1789.29|1794.9|1789.5|1794.62|1789.22|33
1654836710000|2022-06-10 04:51:50|1794.72|1789.32|1794.85|1789.45|1795.06|1789.66|1794.57|1789.17|24
1654836720000|2022-06-10 04:52:00|1795.07|1789.67|1794.91|1789.51|1795.14|1789.74|1794.82|1789.42|29
1654836730000|2022-06-10 04:52:10|1794.95|1789.55|1795.37|1789.97|1795.76|1790.36|1794.87|1789.47|26
1654836740000|2022-06-10 04:52:20|1795.36|1789.96|1795.12|1789.72|1795.36|1789.96|1795.07|1789.67|30
1654836750000|2022-06-10 04:52:30|1795.1|1789.7|1795.05|1789.65|1795.14|1789.74|1794.93|1789.53|17
1654836760000|2022-06-10 04:52:40|1795.04|1789.64|1794.93|1789.53|1795.1|1789.7|1794.9|1789.5|23
1654836770000|2022-06-10 04:52:50|1794.92|1789.52|1794.91|1789.51|1794.98|1789.58|1794.91|1789.51|23
1654836780000|2022-06-10 04:53:00|1794.98|1789.58|1794.55|1789.15|1795.02|1789.62|1794.52|1789.12|28
1654836790000|2022-06-10 04:53:10|1794.65|1789.25|1794.86|1789.46|1794.94|1789.54|1794.57|1789.17|33
1654836800000|2022-06-10 04:53:20|1794.87|1789.47|1794.64|1789.24|1794.87|1789.47|1794.64|1789.24|17
1654836810000|2022-06-10 04:53:30|1794.67|1789.27|1794.61|1789.21|1794.67|1789.27|1794.46|1789.06|25
1654836820000|2022-06-10 04:53:40|1794.6|1789.2|1793.66|1788.26|1794.61|1789.21|1793.62|1788.22|27
1654836830000|2022-06-10 04:53:50|1793.64|1788.24|1793.62|1788.22|1793.72|1788.32|1793.56|1788.16|19
1654836840000|2022-06-10 04:54:00|1793.61|1788.21|1793.96|1788.56|1794.04|1788.64|1793.55|1788.15|32
1654836850000|2022-06-10 04:54:10|1793.98|1788.58|1794.93|1789.53|1794.93|1789.53|1793.95|1788.55|26
1654836860000|2022-06-10 04:54:20|1794.95|1789.55|1794.84|1789.44|1794.95|1789.55|1794.78|1789.38|22
1654836870000|2022-06-10 04:54:30|1794.79|1789.39|1795.34|1789.94|1795.34|1789.94|1794.79|1789.39|29
1654836880000|2022-06-10 04:54:40|1795.18|1789.78|1795.08|1789.68|1795.49|1790.09|1795.08|1789.68|22
1654836890000|2022-06-10 04:54:50|1795.07|1789.67|1795.1|1789.7|1795.16|1789.76|1794.87|1789.47|29
1654836900000|2022-06-10 04:55:00|1795.09|1789.69|1795.08|1789.68|1795.24|1789.84|1794.87|1789.47|33
1654836910000|2022-06-10 04:55:10|1795.17|1789.77|1795.11|1789.71|1795.24|1789.84|1795.08|1789.68|14
1654836920000|2022-06-10 04:55:20|1795.15|1789.75|1795.1|1789.7|1795.29|1789.89|1795.09|1789.69|23
1654836930000|2022-06-10 04:55:30|1795.08|1789.68|1795.1|1789.7|1795.19|1789.79|1795.08|1789.68|21
1654836940000|2022-06-10 04:55:40|1795.09|1789.69|1794.91|1789.51|1795.12|1789.72|1794.88|1789.48|22
1654836950000|2022-06-10 04:55:50|1794.73|1789.33|1794.69|1789.29|1794.75|1789.35|1794.53|1789.13|24
1654836960000|2022-06-10 04:56:00|1794.66|1789.26|1794.57|1789.17|1794.72|1789.32|1794.57|1789.17|21
1654836970000|2022-06-10 04:56:10|1794.61|1789.21|1794.69|1789.29|1794.76|1789.36|1794.61|1789.21|20
1654836980000|2022-06-10 04:56:20|1794.7|1789.3|1794.63|1789.23|1794.73|1789.33|1794.63|1789.23|13
1654836990000|2022-06-10 04:56:30|1794.68|1789.28|1794.58|1789.18|1794.7|1789.3|1794.41|1789.01|15
1654837000000|2022-06-10 04:56:40|1794.59|1789.19|1794.25|1788.85|1794.65|1789.25|1794.25|1788.85|16
1654837010000|2022-06-10 04:56:50|1794.32|1788.92|1793.38|1787.98|1794.35|1788.95|1793.32|1787.92|33
1654837020000|2022-06-10 04:57:00|1793.45|1788.05|1793.95|1788.55|1793.95|1788.55|1793.36|1787.96|20
1654837030000|2022-06-10 04:57:10|1794.23|1788.83|1795.08|1789.68|1795.17|1789.77|1794.11|1788.71|26
1654837040000|2022-06-10 04:57:20|1795.06|1789.66|1794.9|1789.5|1795.11|1789.71|1794.83|1789.43|30
1654837050000|2022-06-10 04:57:30|1794.89|1789.49|1794.84|1789.44|1794.97|1789.57|1794.82|1789.42|23
1654837060000|2022-06-10 04:57:40|1794.9|1789.5|1794.84|1789.44|1794.95|1789.55|1794.69|1789.29|30
1654837070000|2022-06-10 04:57:50|1794.8|1789.4|1794.68|1789.28|1794.84|1789.44|1794.62|1789.22|16
1654837080000|2022-06-10 04:58:00|1794.74|1789.34|1794.72|1789.32|1794.82|1789.42|1794.67|1789.27|24
1654837090000|2022-06-10 04:58:10|1794.71|1789.31|1794.72|1789.32|1794.8|1789.4|1794.65|1789.25|26
1654837100000|2022-06-10 04:58:20|1794.71|1789.31|1794.03|1788.63|1794.78|1789.38|1794.01|1788.61|24
1654837110000|2022-06-10 04:58:30|1794.1|1788.7|1794.44|1789.04|1794.44|1789.04|1793.97|1788.57|28
1654837120000|2022-06-10 04:58:40|1794.41|1789.01|1794.72|1789.32|1794.77|1789.37|1794.41|1789.01|22
1654837130000|2022-06-10 04:58:50|1794.65|1789.25|1794.94|1789.54|1794.94|1789.54|1794.62|1789.22|34
1654837140000|2022-06-10 04:59:00|1794.93|1789.53|1794.67|1789.27|1794.99|1789.59|1794.6|1789.2|31
1654837150000|2022-06-10 04:59:10|1794.69|1789.29|1794.61|1789.21|1794.82|1789.42|1794.45|1789.05|27
1654837160000|2022-06-10 04:59:20|1794.63|1789.23|1794.64|1789.24|1794.69|1789.29|1794.57|1789.17|19
1654837170000|2022-06-10 04:59:30|1794.65|1789.25|1794.61|1789.21|1794.69|1789.29|1794.54|1789.14|22
1654837180000|2022-06-10 04:59:40|1794.62|1789.22|1794.59|1789.19|1794.7|1789.3|1794.56|1789.16|17
1654837190000|2022-06-10 04:59:50|1794.58|1789.18|1794.51|1789.11|1794.62|1789.22|1794.51|1789.11|21
1654837200000|2022-06-10 05:00:00|1794.55|1789.15|1795.17|1789.77|1795.51|1790.11|1794.48|1789.08|33
1654837210000|2022-06-10 05:00:10|1794.93|1789.53|1794.33|1788.93|1795.01|1789.61|1794.31|1788.91|34
1654837220000|2022-06-10 05:00:20|1794.39|1788.99|1794.61|1789.21|1794.62|1789.22|1794.28|1788.88|31
1654837230000|2022-06-10 05:00:30|1794.7|1789.3|1795.51|1790.11|1795.8|1790.4|1794.68|1789.28|32
1654837240000|2022-06-10 05:00:40|1795.6|1790.2|1797.53|1792.13|1797.59|1792.19|1795.6|1790.2|33
1654837250000|2022-06-10 05:00:50|1797.52|1792.12|1797.25|1791.85|1797.52|1792.12|1796.91|1791.51|35
1654837260000|2022-06-10 05:01:00|1797.35|1791.95|1798|1792.6|1798.02|1792.62|1797.17|1791.77|34
1654837270000|2022-06-10 05:01:10|1798.12|1792.72|1797.38|1791.98|1798.37|1792.97|1797.38|1791.98|37
1654837280000|2022-06-10 05:01:20|1797.32|1791.92|1797.26|1791.86|1797.44|1792.04|1797.2|1791.8|34
1654837290000|2022-06-10 05:01:30|1797.24|1791.84|1797.18|1791.78|1797.49|1792.09|1797.18|1791.78|31
1654837300000|2022-06-10 05:01:40|1797.21|1791.81|1796.38|1790.98|1797.25|1791.85|1796.36|1790.96|34
1654837310000|2022-06-10 05:01:50|1796.49|1791.09|1795.54|1790.14|1796.49|1791.09|1795.54|1790.14|32
1654837320000|2022-06-10 05:02:00|1795.68|1790.28|1795.52|1790.12|1795.87|1790.47|1795.35|1789.95|33
1654837330000|2022-06-10 05:02:10|1795.57|1790.17|1795.58|1790.18|1795.63|1790.23|1795.42|1790.02|29
1654837340000|2022-06-10 05:02:20|1795.53|1790.13|1795.95|1790.55|1795.95|1790.55|1795.52|1790.12|34
1654837350000|2022-06-10 05:02:30|1795.93|1790.53|1796.18|1790.78|1796.41|1791.01|1795.7|1790.3|34
1654837360000|2022-06-10 05:02:40|1796.13|1790.73|1795.93|1790.53|1796.46|1791.06|1795.93|1790.53|33
1654837370000|2022-06-10 05:02:50|1796.02|1790.62|1796.3|1790.9|1796.37|1790.97|1795.97|1790.57|26
1654837380000|2022-06-10 05:03:00|1796.22|1790.82|1796.28|1790.88|1796.33|1790.93|1796.15|1790.75|34
1654837390000|2022-06-10 05:03:10|1796.29|1790.89|1796.25|1790.85|1796.31|1790.91|1796.22|1790.82|18
1654837400000|2022-06-10 05:03:20|1796.22|1790.82|1796.88|1791.48|1796.95|1791.55|1796.15|1790.75|27
1654837410000|2022-06-10 05:03:30|1796.86|1791.46|1796.92|1791.52|1796.93|1791.53|1796.63|1791.23|24
1654837420000|2022-06-10 05:03:40|1796.91|1791.51|1797.54|1792.14|1797.54|1792.14|1796.61|1791.21|29
1654837430000|2022-06-10 05:03:50|1797.56|1792.16|1797.68|1792.28|1797.69|1792.29|1797.37|1791.97|19
1654837440000|2022-06-10 05:04:00|1797.69|1792.29|1797.57|1792.17|1797.7|1792.3|1797.55|1792.15|21
1654837450000|2022-06-10 05:04:10|1797.62|1792.22|1797.68|1792.28|1797.92|1792.52|1797.58|1792.18|21
1654837460000|2022-06-10 05:04:20|1797.86|1792.46|1797.88|1792.48|1797.98|1792.58|1797.58|1792.18|25
1654837470000|2022-06-10 05:04:30|1797.87|1792.47|1797.92|1792.52|1798.03|1792.63|1797.83|1792.43|22
1654837480000|2022-06-10 05:04:40|1797.91|1792.51|1797.79|1792.39|1797.92|1792.52|1797.64|1792.24|22
1654837490000|2022-06-10 05:04:50|1797.77|1792.37|1798.29|1792.89|1798.29|1792.89|1797.77|1792.37|24
1654837500000|2022-06-10 05:05:00|1798.31|1792.91|1798.57|1793.17|1798.67|1793.27|1798.28|1792.88|23
1654837510000|2022-06-10 05:05:10|1798.49|1793.09|1798.44|1793.04|1798.72|1793.32|1798.4|1793|28
1654837520000|2022-06-10 05:05:20|1798.41|1793.01|1797.58|1792.18|1798.48|1793.08|1797.55|1792.15|31
1654837530000|2022-06-10 05:05:30|1797.55|1792.15|1797.14|1791.74|1797.56|1792.16|1796.81|1791.41|25
1654837540000|2022-06-10 05:05:40|1797.15|1791.75|1796.89|1791.49|1797.54|1792.14|1796.86|1791.46|24
1654837550000|2022-06-10 05:05:50|1796.95|1791.55|1797.15|1791.75|1797.15|1791.75|1796.75|1791.35|21
1654837560000|2022-06-10 05:06:00|1797.14|1791.74|1796.5|1791.1|1797.16|1791.76|1796.5|1791.1|27
1654837570000|2022-06-10 05:06:10|1796.49|1791.09|1796.4|1791|1796.5|1791.1|1796.36|1790.96|11
1654837580000|2022-06-10 05:06:20|1796.41|1791.01|1796.04|1790.64|1796.41|1791.01|1795.96|1790.56|18
1654837590000|2022-06-10 05:06:30|1796.03|1790.63|1796.01|1790.61|1796.16|1790.76|1796|1790.6|22
1654837600000|2022-06-10 05:06:40|1796.03|1790.63|1796.83|1791.43|1796.89|1791.49|1796.02|1790.62|27
1654837610000|2022-06-10 05:06:50|1796.78|1791.38|1796.22|1790.82|1796.86|1791.46|1796.18|1790.78|25
1654837620000|2022-06-10 05:07:00|1796.33|1790.93|1795.96|1790.56|1796.42|1791.02|1795.88|1790.48|29
1654837630000|2022-06-10 05:07:10|1796|1790.6|1796.03|1790.63|1796.05|1790.65|1795.65|1790.25|32
1654837640000|2022-06-10 05:07:20|1796.04|1790.64|1796.24|1790.84|1796.59|1791.19|1796.03|1790.63|31
1654837650000|2022-06-10 05:07:30|1796.23|1790.83|1796.65|1791.25|1796.65|1791.25|1796.23|1790.83|26
1654837660000|2022-06-10 05:07:40|1796.75|1791.35|1796.85|1791.45|1797.23|1791.83|1796.75|1791.35|24
1654837670000|2022-06-10 05:07:50|1796.75|1791.35|1797.26|1791.86|1797.53|1792.13|1796.62|1791.22|30
1654837680000|2022-06-10 05:08:00|1797.3|1791.9|1797.14|1791.74|1797.39|1791.99|1797.11|1791.71|26
1654837690000|2022-06-10 05:08:10|1797.11|1791.71|1797.3|1791.9|1797.38|1791.98|1797.11|1791.71|26
1654837700000|2022-06-10 05:08:20|1797.34|1791.94|1797.1|1791.7|1797.4|1792|1797.1|1791.7|21
1654837710000|2022-06-10 05:08:30|1797.15|1791.75|1797.37|1791.97|1797.43|1792.03|1797.11|1791.71|30
1654837720000|2022-06-10 05:08:40|1797.33|1791.93|1797.34|1791.94|1797.56|1792.16|1797.25|1791.85|28
1654837730000|2022-06-10 05:08:50|1797.32|1791.92|1797.06|1791.66|1797.5|1792.1|1796.98|1791.58|27
1654837740000|2022-06-10 05:09:00|1797.13|1791.73|1797.08|1791.68|1797.2|1791.8|1797.04|1791.64|25
1654837750000|2022-06-10 05:09:10|1796.99|1791.59|1796.3|1790.9|1796.99|1791.59|1796.26|1790.86|28
1654837760000|2022-06-10 05:09:20|1796.32|1790.92|1796.31|1790.91|1796.42|1791.02|1796.31|1790.91|23
1654837770000|2022-06-10 05:09:30|1796.32|1790.92|1795.67|1790.27|1796.32|1790.92|1795.67|1790.27|29
1654837780000|2022-06-10 05:09:40|1795.72|1790.32|1795.98|1790.58|1795.98|1790.58|1795.71|1790.31|19
1654837790000|2022-06-10 05:09:50|1795.97|1790.57|1796.1|1790.7|1796.2|1790.8|1795.97|1790.57|26
1654837800000|2022-06-10 05:10:00|1796.11|1790.71|1796.51|1791.11|1796.56|1791.16|1796.1|1790.7|28
1654837810000|2022-06-10 05:10:10|1796.55|1791.15|1796.43|1791.03|1796.83|1791.43|1796.43|1791.03|31
1654837820000|2022-06-10 05:10:20|1796.58|1791.18|1796.6|1791.2|1796.64|1791.24|1796.55|1791.15|23
1654837830000|2022-06-10 05:10:30|1796.62|1791.22|1796.64|1791.24|1796.68|1791.28|1796.54|1791.14|19
1654837840000|2022-06-10 05:10:40|1796.76|1791.36|1797.12|1791.72|1797.22|1791.82|1796.76|1791.36|29
1654837850000|2022-06-10 05:10:50|1797.25|1791.85|1796.88|1791.48|1797.25|1791.85|1796.88|1791.48|26
1654837860000|2022-06-10 05:11:00|1796.95|1791.55|1796.13|1790.73|1796.95|1791.55|1796.13|1790.73|27
1654837870000|2022-06-10 05:11:10|1796.23|1790.83|1796.13|1790.73|1796.35|1790.95|1795.78|1790.38|31
1654837880000|2022-06-10 05:11:20|1796.27|1790.87|1796.26|1790.86|1796.38|1790.98|1796.23|1790.83|20
1654837890000|2022-06-10 05:11:30|1796.21|1790.81|1796.43|1791.03|1796.53|1791.13|1795.95|1790.55|27
1654837900000|2022-06-10 05:11:40|1796.38|1790.98|1796.3|1790.9|1796.4|1791|1796.27|1790.87|26
1654837910000|2022-06-10 05:11:50|1796.36|1790.96|1796.65|1791.25|1796.84|1791.44|1796.33|1790.93|24
1654837920000|2022-06-10 05:12:00|1796.72|1791.32|1796.63|1791.23|1796.79|1791.39|1796.51|1791.11|26
1654837930000|2022-06-10 05:12:10|1796.62|1791.22|1796.63|1791.23|1796.73|1791.33|1796.37|1790.97|20
1654837940000|2022-06-10 05:12:20|1796.64|1791.24|1796.82|1791.42|1796.86|1791.46|1796.6|1791.2|17
1654837950000|2022-06-10 05:12:30|1796.86|1791.46|1797.01|1791.61|1797.11|1791.71|1796.68|1791.28|26
1654837960000|2022-06-10 05:12:40|1797.02|1791.62|1797.18|1791.78|1797.56|1792.16|1796.83|1791.43|29
1654837970000|2022-06-10 05:12:50|1797.19|1791.79|1797.17|1791.77|1797.29|1791.89|1797.03|1791.63|24
1654837980000|2022-06-10 05:13:00|1797.16|1791.76|1797.22|1791.82|1797.33|1791.93|1797.1|1791.7|28
1654837990000|2022-06-10 05:13:10|1797.26|1791.86|1797.2|1791.8|1797.33|1791.93|1796.95|1791.55|20
1654838000000|2022-06-10 05:13:20|1797.21|1791.81|1796.49|1791.09|1797.28|1791.88|1796.34|1790.94|27
1654838010000|2022-06-10 05:13:30|1796.41|1791.01|1796.44|1791.04|1796.5|1791.1|1796.28|1790.88|29
1654838020000|2022-06-10 05:13:40|1796.31|1790.91|1796.21|1790.81|1796.49|1791.09|1796.2|1790.8|20
1654838030000|2022-06-10 05:13:50|1796.19|1790.79|1796.5|1791.1|1796.54|1791.14|1796.19|1790.79|22
1654838040000|2022-06-10 05:14:00|1796.39|1790.99|1796.47|1791.07|1796.5|1791.1|1796.37|1790.97|18
1654838050000|2022-06-10 05:14:10|1796.41|1791.01|1796.51|1791.11|1796.74|1791.34|1796.25|1790.85|30
1654838060000|2022-06-10 05:14:20|1796.53|1791.13|1797.05|1791.65|1797.06|1791.66|1796.53|1791.13|24
1654838070000|2022-06-10 05:14:30|1797.04|1791.64|1797.41|1792.01|1797.53|1792.13|1797.04|1791.64|28
1654838080000|2022-06-10 05:14:40|1797.4|1792|1797.2|1791.8|1797.48|1792.08|1797.03|1791.63|31
1654838090000|2022-06-10 05:14:50|1797.16|1791.76|1797.17|1791.77|1797.25|1791.85|1797.1|1791.7|26
1654838100000|2022-06-10 05:15:00|1797.19|1791.79|1797.78|1792.38|1797.89|1792.49|1797.19|1791.79|25
1654838110000|2022-06-10 05:15:10|1797.77|1792.37|1798.01|1792.61|1798.03|1792.63|1797.72|1792.32|23
1654838120000|2022-06-10 05:15:20|1798.03|1792.63|1798.57|1793.17|1798.9|1793.5|1798.03|1792.63|27
1654838130000|2022-06-10 05:15:30|1798.55|1793.15|1798.29|1792.89|1798.55|1793.15|1797.94|1792.54|31
1654838140000|2022-06-10 05:15:40|1798.36|1792.96|1797.48|1792.08|1798.42|1793.02|1797.48|1792.08|25
1654838150000|2022-06-10 05:15:50|1797.44|1792.04|1798.33|1792.93|1798.37|1792.97|1797.36|1791.96|34
1654838160000|2022-06-10 05:16:00|1798.36|1792.96|1798.68|1793.28|1798.75|1793.35|1798.36|1792.96|21
1654838170000|2022-06-10 05:16:10|1798.7|1793.3|1799.02|1793.62|1799.02|1793.62|1798.67|1793.27|27
1654838180000|2022-06-10 05:16:20|1798.95|1793.55|1799|1793.6|1799.01|1793.61|1798.85|1793.45|14
1654838190000|2022-06-10 05:16:30|1798.92|1793.52|1798.75|1793.35|1798.93|1793.53|1798.65|1793.25|20
1654838200000|2022-06-10 05:16:40|1798.76|1793.36|1798.46|1793.06|1798.81|1793.41|1798.03|1792.63|31
1654838210000|2022-06-10 05:16:50|1798.5|1793.1|1798.59|1793.19|1798.59|1793.19|1798.49|1793.09|12
1654838220000|2022-06-10 05:17:00|1798.58|1793.18|1798.43|1793.03|1798.58|1793.18|1798.39|1792.99|13
1654838230000|2022-06-10 05:17:10|1798.44|1793.04|1798.38|1792.98|1798.44|1793.04|1797.79|1792.39|28
1654838240000|2022-06-10 05:17:20|1798.39|1792.99|1798.19|1792.79|1798.39|1792.99|1798.02|1792.62|32
1654838250000|2022-06-10 05:17:30|1798.2|1792.8|1798.09|1792.69|1798.35|1792.95|1798.09|1792.69|32
1654838260000|2022-06-10 05:17:40|1798.1|1792.7|1798.05|1792.65|1798.18|1792.78|1798.03|1792.63|28
1654838270000|2022-06-10 05:17:50|1798.02|1792.62|1798.59|1793.19|1798.59|1793.19|1797.94|1792.54|23
1654838280000|2022-06-10 05:18:00|1798.58|1793.18|1798.22|1792.82|1798.63|1793.23|1798.12|1792.72|23
1654838290000|2022-06-10 05:18:10|1798.2|1792.8|1798.08|1792.68|1798.42|1793.02|1797.81|1792.41|31
1654838300000|2022-06-10 05:18:20|1798.09|1792.69|1798.21|1792.81|1798.32|1792.92|1798.03|1792.63|28
1654838310000|2022-06-10 05:18:30|1798.19|1792.79|1798.16|1792.76|1798.29|1792.89|1798.11|1792.71|31
1654838320000|2022-06-10 05:18:40|1798.1|1792.7|1798.2|1792.8|1798.27|1792.87|1798.08|1792.68|28
1654838330000|2022-06-10 05:18:50|1798.21|1792.81|1798.31|1792.91|1798.31|1792.91|1798.21|1792.81|9
1654838340000|2022-06-10 05:19:00|1798.3|1792.9|1798.38|1792.98|1798.41|1793.01|1798.26|1792.86|23
1654838350000|2022-06-10 05:19:10|1798.33|1792.93|1798.07|1792.67|1798.48|1793.08|1798.06|1792.66|27
1654838360000|2022-06-10 05:19:20|1798.02|1792.62|1797.54|1792.14|1798.05|1792.65|1796.92|1791.52|35
1654838370000|2022-06-10 05:19:30|1797.46|1792.06|1797.21|1791.81|1797.47|1792.07|1796.8|1791.4|33
1654838380000|2022-06-10 05:19:40|1797.16|1791.76|1797.2|1791.8|1797.2|1791.8|1797.1|1791.7|21
1654838390000|2022-06-10 05:19:50|1797.18|1791.78|1797.46|1792.06|1797.47|1792.07|1797.17|1791.77|31
1654838400000|2022-06-10 05:20:00|1797.48|1792.08|1797.46|1792.06|1797.64|1792.24|1797.43|1792.03|31
1654838410000|2022-06-10 05:20:10|1797.47|1792.07|1797.42|1792.02|1797.51|1792.11|1797.4|1792|28
1654838420000|2022-06-10 05:20:20|1797.44|1792.04|1797.73|1792.33|1797.73|1792.33|1797.44|1792.04|22
1654838430000|2022-06-10 05:20:30|1797.72|1792.32|1797.79|1792.39|1797.79|1792.39|1797.64|1792.24|19
1654838440000|2022-06-10 05:20:40|1797.68|1792.28|1797.63|1792.23|1797.75|1792.35|1797.58|1792.18|20
1654838450000|2022-06-10 05:20:50|1797.62|1792.22|1797.55|1792.15|1797.68|1792.28|1797.52|1792.12|13
1654838460000|2022-06-10 05:21:00|1797.58|1792.18|1797.8|1792.4|1797.89|1792.49|1797.57|1792.17|18
1654838470000|2022-06-10 05:21:10|1797.81|1792.41|1797.61|1792.21|1797.84|1792.44|1797.61|1792.21|16
1654838480000|2022-06-10 05:21:20|1797.6|1792.2|1797.64|1792.24|1797.65|1792.25|1797.49|1792.09|24
1654838490000|2022-06-10 05:21:30|1797.66|1792.26|1797.64|1792.24|1797.66|1792.26|1797.62|1792.22|11
1654838500000|2022-06-10 05:21:40|1797.58|1792.18|1797.56|1792.16|1797.64|1792.24|1797.49|1792.09|25
1654838510000|2022-06-10 05:21:50|1797.49|1792.09|1797.44|1792.04|1797.54|1792.14|1797.36|1791.96|26
1654838520000|2022-06-10 05:22:00|1797.46|1792.06|1797.43|1792.03|1797.51|1792.11|1797.39|1791.99|23
1654838530000|2022-06-10 05:22:10|1797.32|1791.92|1796.84|1791.44|1797.36|1791.96|1796.84|1791.44|21
1654838540000|2022-06-10 05:22:20|1796.86|1791.46|1796.4|1791|1796.95|1791.55|1796.21|1790.81|29
1654838550000|2022-06-10 05:22:30|1796.35|1790.95|1796.34|1790.94|1796.48|1791.08|1796.29|1790.89|15
1654838560000|2022-06-10 05:22:40|1796.33|1790.93|1796.04|1790.64|1796.34|1790.94|1796.04|1790.64|24
1654838570000|2022-06-10 05:22:50|1796.03|1790.63|1795.86|1790.46|1796.03|1790.63|1795.86|1790.46|20
1654838580000|2022-06-10 05:23:00|1795.85|1790.45|1795.61|1790.21|1795.85|1790.45|1795.6|1790.2|17
1654838590000|2022-06-10 05:23:10|1795.6|1790.2|1795.86|1790.46|1795.97|1790.57|1795.57|1790.17|27
1654838600000|2022-06-10 05:23:20|1795.84|1790.44|1795.7|1790.3|1795.89|1790.49|1795.68|1790.28|22
1654838610000|2022-06-10 05:23:30|1795.67|1790.27|1796.48|1791.08|1796.62|1791.22|1795.66|1790.26|25
1654838620000|2022-06-10 05:23:40|1796.47|1791.07|1796.43|1791.03|1796.59|1791.19|1796.18|1790.78|25
1654838630000|2022-06-10 05:23:50|1796.42|1791.02|1796.01|1790.61|1796.42|1791.02|1795.71|1790.31|33
1654838640000|2022-06-10 05:24:00|1795.68|1790.28|1796.45|1791.05|1796.46|1791.06|1795.67|1790.27|16
1654838650000|2022-06-10 05:24:10|1796.41|1791.01|1796.41|1791.01|1796.46|1791.06|1796.39|1790.99|19
1654838660000|2022-06-10 05:24:20|1796.43|1791.03|1795.85|1790.45|1796.58|1791.18|1795.74|1790.34|29
1654838670000|2022-06-10 05:24:30|1795.92|1790.52|1796.11|1790.71|1796.33|1790.93|1795.92|1790.52|28
1654838680000|2022-06-10 05:24:40|1796.15|1790.75|1795.82|1790.42|1796.21|1790.81|1795.79|1790.39|29
1654838690000|2022-06-10 05:24:50|1795.88|1790.48|1795.68|1790.28|1795.88|1790.48|1795.68|1790.28|19
1654838700000|2022-06-10 05:25:00|1795.72|1790.32|1795.68|1790.28|1795.74|1790.34|1795.68|1790.28|13
1654838710000|2022-06-10 05:25:10|1795.72|1790.32|1795.76|1790.36|1795.82|1790.42|1795.68|1790.28|17
1654838720000|2022-06-10 05:25:20|1795.75|1790.35|1795.32|1789.92|1795.78|1790.38|1795.32|1789.92|28
1654838730000|2022-06-10 05:25:30|1795.33|1789.93|1795.12|1789.72|1795.49|1790.09|1794.93|1789.53|28
1654838740000|2022-06-10 05:25:40|1795.11|1789.71|1795.33|1789.93|1795.37|1789.97|1795.11|1789.71|11
1654838750000|2022-06-10 05:25:50|1795.4|1790|1795.69|1790.29|1795.87|1790.47|1795.4|1790|22
1654838760000|2022-06-10 05:26:00|1795.88|1790.48|1795.62|1790.22|1795.88|1790.48|1795.5|1790.1|18
1654838770000|2022-06-10 05:26:10|1795.61|1790.21|1795.57|1790.17|1795.62|1790.22|1795.47|1790.07|17
1654838780000|2022-06-10 05:26:20|1795.73|1790.33|1795.64|1790.24|1795.73|1790.33|1795.33|1789.93|22
1654838790000|2022-06-10 05:26:30|1795.58|1790.18|1795.68|1790.28|1795.9|1790.5|1795.47|1790.07|30
1654838800000|2022-06-10 05:26:40|1795.73|1790.33|1795.5|1790.1|1795.73|1790.33|1795.25|1789.85|22
1654838810000|2022-06-10 05:26:50|1795.49|1790.09|1795.09|1789.69|1795.49|1790.09|1795.05|1789.65|32
1654838820000|2022-06-10 05:27:00|1795.15|1789.75|1795.36|1789.96|1795.37|1789.97|1795.03|1789.63|26
1654838830000|2022-06-10 05:27:10|1795.43|1790.03|1795.61|1790.21|1795.84|1790.44|1795.43|1790.03|32
1654838840000|2022-06-10 05:27:20|1795.63|1790.23|1795.41|1790.01|1795.63|1790.23|1795.34|1789.94|14
1654838850000|2022-06-10 05:27:30|1795.42|1790.02|1796.12|1790.72|1796.14|1790.74|1795.42|1790.02|28
1654838860000|2022-06-10 05:27:40|1796.13|1790.73|1795.79|1790.39|1796.16|1790.76|1795.78|1790.38|22
1654838870000|2022-06-10 05:27:50|1795.78|1790.38|1795.87|1790.47|1796.01|1790.61|1795.76|1790.36|27
1654838880000|2022-06-10 05:28:00|1795.86|1790.46|1795.95|1790.55|1795.97|1790.57|1795.84|1790.44|25
1654838890000|2022-06-10 05:28:10|1795.97|1790.57|1795.6|1790.2|1795.98|1790.58|1795.6|1790.2|17
1654838900000|2022-06-10 05:28:20|1795.59|1790.19|1796.36|1790.96|1796.37|1790.97|1795.23|1789.83|27
1654838910000|2022-06-10 05:28:30|1796.42|1791.02|1796.75|1791.35|1796.75|1791.35|1796.38|1790.98|28
1654838920000|2022-06-10 05:28:40|1796.69|1791.29|1796.51|1791.11|1796.69|1791.29|1796.08|1790.68|33
1654838930000|2022-06-10 05:28:50|1796.5|1791.1|1796.47|1791.07|1796.52|1791.12|1796.42|1791.02|21
1654838940000|2022-06-10 05:29:00|1796.48|1791.08|1795.98|1790.58|1796.48|1791.08|1795.97|1790.57|30
1654838950000|2022-06-10 05:29:10|1795.95|1790.55|1795.81|1790.41|1796.01|1790.61|1795.33|1789.93|24
1654838960000|2022-06-10 05:29:20|1795.77|1790.37|1795.61|1790.21|1795.78|1790.38|1795.46|1790.06|24
1654838970000|2022-06-10 05:29:30|1795.59|1790.19|1795.67|1790.27|1795.76|1790.36|1795.35|1789.95|29
1654838980000|2022-06-10 05:29:40|1795.65|1790.25|1795.65|1790.25|1795.92|1790.52|1795.65|1790.25|29
1654838990000|2022-06-10 05:29:50|1795.64|1790.24|1796.68|1791.28|1796.68|1791.28|1795.64|1790.24|28
1654839000000|2022-06-10 05:30:00|1796.86|1791.46|1797.13|1791.73|1797.6|1792.2|1796.65|1791.25|34
1654839010000|2022-06-10 05:30:10|1797.18|1791.78|1797.4|1792|1797.46|1792.06|1797.09|1791.69|31
1654839020000|2022-06-10 05:30:20|1797.42|1792.02|1797.33|1791.93|1797.42|1792.02|1797.21|1791.81|21
1654839030000|2022-06-10 05:30:30|1797.35|1791.95|1798.12|1792.72|1798.15|1792.75|1797.11|1791.71|30
1654839040000|2022-06-10 05:30:40|1798.13|1792.73|1797.61|1792.21|1798.21|1792.81|1797.51|1792.11|33
1654839050000|2022-06-10 05:30:50|1797.66|1792.26|1797.61|1792.21|1797.66|1792.26|1797.54|1792.14|17
1654839060000|2022-06-10 05:31:00|1797.57|1792.17|1797.51|1792.11|1798.66|1793.26|1797.42|1792.02|32
1654839070000|2022-06-10 05:31:10|1797.5|1792.1|1797.59|1792.19|1797.68|1792.28|1797.41|1792.01|30
1654839080000|2022-06-10 05:31:20|1797.54|1792.14|1797.11|1791.71|1797.55|1792.15|1797.1|1791.7|23
1654839090000|2022-06-10 05:31:30|1797.09|1791.69|1796.98|1791.58|1797.11|1791.71|1796.73|1791.33|33
1654839100000|2022-06-10 05:31:40|1796.99|1791.59|1797.09|1791.69|1797.12|1791.72|1796.98|1791.58|27
1654839110000|2022-06-10 05:31:50|1797.1|1791.7|1796.89|1791.49|1797.11|1791.71|1796.81|1791.41|31
1654839120000|2022-06-10 05:32:00|1796.9|1791.5|1797.31|1791.91|1797.57|1792.17|1796.9|1791.5|29
1654839130000|2022-06-10 05:32:10|1797.32|1791.92|1796.91|1791.51|1797.33|1791.93|1796.91|1791.51|29
1654839140000|2022-06-10 05:32:20|1796.92|1791.52|1797.04|1791.64|1797.04|1791.64|1796.9|1791.5|23
1654839150000|2022-06-10 05:32:30|1797.01|1791.61|1797.02|1791.62|1797.06|1791.66|1796.96|1791.56|18
1654839160000|2022-06-10 05:32:40|1796.99|1791.59|1797.31|1791.91|1797.32|1791.92|1796.99|1791.59|24
1654839170000|2022-06-10 05:32:50|1797.3|1791.9|1797.53|1792.13|1797.59|1792.19|1797.23|1791.83|22
1654839180000|2022-06-10 05:33:00|1797.56|1792.16|1797.95|1792.55|1797.95|1792.55|1797.49|1792.09|28
1654839190000|2022-06-10 05:33:10|1798.05|1792.65|1797.57|1792.17|1798.16|1792.76|1797.25|1791.85|27
1654839200000|2022-06-10 05:33:20|1797.46|1792.06|1797.66|1792.26|1797.86|1792.46|1797.46|1792.06|22
1654839210000|2022-06-10 05:33:30|1797.6|1792.2|1797.82|1792.42|1798.16|1792.76|1797.2|1791.8|34
1654839220000|2022-06-10 05:33:40|1797.75|1792.35|1797.37|1791.97|1797.75|1792.35|1797.34|1791.94|29
1654839230000|2022-06-10 05:33:50|1797.4|1792|1797.64|1792.24|1797.66|1792.26|1797.35|1791.95|26
1654839240000|2022-06-10 05:34:00|1797.69|1792.29|1797.93|1792.53|1798.04|1792.64|1797.69|1792.29|28
1654839250000|2022-06-10 05:34:10|1797.91|1792.51|1798.2|1792.8|1798.25|1792.85|1797.71|1792.31|29
1654839260000|2022-06-10 05:34:20|1798.08|1792.68|1798.52|1793.12|1798.52|1793.12|1798.08|1792.68|31
1654839270000|2022-06-10 05:34:30|1798.53|1793.13|1798.4|1793|1798.53|1793.13|1798.35|1792.95|19
1654839280000|2022-06-10 05:34:40|1798.42|1793.02|1798.34|1792.94|1798.43|1793.03|1798.3|1792.9|23
1654839290000|2022-06-10 05:34:50|1798.35|1792.95|1798.64|1793.24|1798.64|1793.24|1798.35|1792.95|17
1654839300000|2022-06-10 05:35:00|1798.63|1793.23|1798.15|1792.75|1798.79|1793.39|1798.15|1792.75|26
1654839310000|2022-06-10 05:35:10|1798.16|1792.76|1798.16|1792.76|1798.35|1792.95|1798.03|1792.63|24
1654839320000|2022-06-10 05:35:20|1798.18|1792.78|1798.28|1792.88|1798.41|1793.01|1798.18|1792.78|20
1654839330000|2022-06-10 05:35:30|1798.3|1792.9|1798.03|1792.63|1798.31|1792.91|1798.01|1792.61|22
1654839340000|2022-06-10 05:35:40|1798.07|1792.67|1797.66|1792.26|1798.07|1792.67|1797.61|1792.21|15
1654839350000|2022-06-10 05:35:50|1797.63|1792.23|1797.23|1791.83|1797.67|1792.27|1797.22|1791.82|22
1654839360000|2022-06-10 05:36:00|1797.46|1792.06|1797.21|1791.81|1797.46|1792.06|1797.18|1791.78|15
1654839370000|2022-06-10 05:36:10|1797.23|1791.83|1797.2|1791.8|1797.39|1791.99|1797.2|1791.8|7
1654839380000|2022-06-10 05:36:20|1797.24|1791.84|1797.84|1792.44|1797.85|1792.45|1797.22|1791.82|21
1654839390000|2022-06-10 05:36:30|1797.83|1792.43|1797.67|1792.27|1797.84|1792.44|1797.63|1792.23|24
1654839400000|2022-06-10 05:36:40|1797.61|1792.21|1797.44|1792.04|1797.61|1792.21|1797.35|1791.95|23
1654839410000|2022-06-10 05:36:50|1797.42|1792.02|1797.14|1791.74|1797.43|1792.03|1797.11|1791.71|27
1654839420000|2022-06-10 05:37:00|1797.13|1791.73|1797.11|1791.71|1797.16|1791.76|1797.03|1791.63|23
1654839430000|2022-06-10 05:37:10|1797.15|1791.75|1797.27|1791.87|1797.32|1791.92|1797.12|1791.72|21
1654839440000|2022-06-10 05:37:20|1797.28|1791.88|1797.23|1791.83|1797.56|1792.16|1797.23|1791.83|22
1654839450000|2022-06-10 05:37:30|1797.21|1791.81|1797.36|1791.96|1797.36|1791.96|1797.15|1791.75|22
1654839460000|2022-06-10 05:37:40|1797.35|1791.95|1797.43|1792.03|1797.47|1792.07|1797.34|1791.94|20
1654839470000|2022-06-10 05:37:50|1797.44|1792.04|1797.32|1791.92|1797.48|1792.08|1797.31|1791.91|24
1654839480000|2022-06-10 05:38:00|1797.34|1791.94|1797.3|1791.9|1797.34|1791.94|1797.24|1791.84|26
1654839490000|2022-06-10 05:38:10|1797.29|1791.89|1797.25|1791.85|1797.33|1791.93|1797.23|1791.83|15
1654839500000|2022-06-10 05:38:20|1797.22|1791.82|1797.24|1791.84|1797.37|1791.97|1797.22|1791.82|18
1654839510000|2022-06-10 05:38:30|1797.25|1791.85|1797.51|1792.11|1797.51|1792.11|1797.19|1791.79|22
1654839520000|2022-06-10 05:38:40|1797.37|1791.97|1798.05|1792.65|1798.06|1792.66|1797.37|1791.97|24
1654839530000|2022-06-10 05:38:50|1797.82|1792.42|1797.9|1792.5|1798.06|1792.66|1797.62|1792.22|33
1654839540000|2022-06-10 05:39:00|1797.98|1792.58|1798.13|1792.73|1798.13|1792.73|1797.95|1792.55|28
1654839550000|2022-06-10 05:39:10|1798.04|1792.64|1798.45|1793.05|1798.55|1793.15|1798.04|1792.64|30
1654839560000|2022-06-10 05:39:20|1798.44|1793.04|1798.27|1792.87|1798.44|1793.04|1798.2|1792.8|26
1654839570000|2022-06-10 05:39:30|1798.26|1792.86|1798.21|1792.81|1798.3|1792.9|1798.18|1792.78|21
1654839580000|2022-06-10 05:39:40|1798.22|1792.82|1798.39|1792.99|1798.39|1792.99|1798.2|1792.8|25
1654839590000|2022-06-10 05:39:50|1798.08|1792.68|1797.5|1792.1|1798.08|1792.68|1797.33|1791.93|32
1654839600000|2022-06-10 05:40:00|1797.52|1792.12|1797.34|1791.94|1797.71|1792.31|1797.32|1791.92|19
1654839610000|2022-06-10 05:40:10|1797.32|1791.92|1797.54|1792.14|1797.56|1792.16|1797.32|1791.92|19
1654839620000|2022-06-10 05:40:20|1797.52|1792.12|1797.55|1792.15|1797.55|1792.15|1797.5|1792.1|9
1654839630000|2022-06-10 05:40:30|1797.57|1792.17|1797.55|1792.15|1797.61|1792.21|1797.49|1792.09|19
1654839640000|2022-06-10 05:40:40|1797.67|1792.27|1798.71|1793.31|1798.83|1793.43|1797.67|1792.27|32
1654839650000|2022-06-10 05:40:50|1798.7|1793.3|1798.7|1793.3|1798.73|1793.33|1798.47|1793.07|30
1654839660000|2022-06-10 05:41:00|1798.67|1793.27|1798.54|1793.14|1798.79|1793.39|1798.42|1793.02|33
1654839670000|2022-06-10 05:41:10|1798.71|1793.31|1798.68|1793.28|1798.86|1793.46|1798.45|1793.05|30
1654839680000|2022-06-10 05:41:20|1798.69|1793.29|1798.72|1793.32|1798.72|1793.32|1798.55|1793.15|20
1654839690000|2022-06-10 05:41:30|1798.68|1793.28|1798.89|1793.49|1798.9|1793.5|1798.54|1793.14|26
1654839700000|2022-06-10 05:41:40|1798.86|1793.46|1799.02|1793.62|1799.17|1793.77|1798.75|1793.35|26
1654839710000|2022-06-10 05:41:50|1799.04|1793.64|1798.51|1793.11|1799.18|1793.78|1798.51|1793.11|27
1654839720000|2022-06-10 05:42:00|1798.55|1793.15|1798.36|1792.96|1798.97|1793.57|1798.36|1792.96|15
1654839730000|2022-06-10 05:42:10|1798.37|1792.97|1798.46|1793.06|1798.51|1793.11|1798.37|1792.97|9
1654839740000|2022-06-10 05:42:20|1798.5|1793.1|1798.78|1793.38|1799.09|1793.69|1798.46|1793.06|21
1654839750000|2022-06-10 05:42:30|1798.84|1793.44|1798.55|1793.15|1798.89|1793.49|1798.46|1793.06|23
1654839760000|2022-06-10 05:42:40|1798.57|1793.17|1798.51|1793.11|1798.69|1793.29|1798.49|1793.09|30
1654839770000|2022-06-10 05:42:50|1798.52|1793.12|1798.51|1793.11|1798.61|1793.21|1798.48|1793.08|25
1654839780000|2022-06-10 05:43:00|1798.49|1793.09|1798.79|1793.39|1798.81|1793.41|1798.49|1793.09|20
1654839790000|2022-06-10 05:43:10|1798.74|1793.34|1798.57|1793.17|1798.75|1793.35|1798.42|1793.02|25
1654839800000|2022-06-10 05:43:20|1798.56|1793.16|1798.7|1793.3|1798.75|1793.35|1798.55|1793.15|20
1654839810000|2022-06-10 05:43:30|1798.73|1793.33|1798.55|1793.15|1798.86|1793.46|1798.51|1793.11|27
1654839820000|2022-06-10 05:43:40|1798.57|1793.17|1798.88|1793.48|1799.07|1793.67|1798.57|1793.17|21
1654839830000|2022-06-10 05:43:50|1798.92|1793.52|1798.98|1793.58|1798.98|1793.58|1798.82|1793.42|20
1654839840000|2022-06-10 05:44:00|1798.97|1793.57|1799.02|1793.62|1799.08|1793.68|1798.91|1793.51|26
1654839850000|2022-06-10 05:44:10|1799.01|1793.61|1799.2|1793.8|1799.39|1793.99|1799.01|1793.61|18
1654839860000|2022-06-10 05:44:20|1799.19|1793.79|1799.44|1794.04|1799.46|1794.06|1799.19|1793.79|21
1654839870000|2022-06-10 05:44:30|1799.43|1794.03|1799.31|1793.91|1799.49|1794.09|1799.27|1793.87|24
1654839880000|2022-06-10 05:44:40|1799.27|1793.87|1799.13|1793.73|1799.3|1793.9|1799.07|1793.67|28
1654839890000|2022-06-10 05:44:50|1799.12|1793.72|1799.16|1793.76|1799.19|1793.79|1798.84|1793.44|31
1654839900000|2022-06-10 05:45:00|1799.19|1793.79|1799.23|1793.83|1799.34|1793.94|1799.11|1793.71|21
1654839910000|2022-06-10 05:45:10|1799.18|1793.78|1799.18|1793.78|1799.25|1793.85|1799.16|1793.76|15
1654839920000|2022-06-10 05:45:20|1799.11|1793.71|1799.22|1793.82|1799.29|1793.89|1799.11|1793.71|22
1654839930000|2022-06-10 05:45:30|1799.12|1793.72|1799.83|1794.43|1799.83|1794.43|1799.12|1793.72|21
1654839940000|2022-06-10 05:45:40|1799.75|1794.35|1800.11|1794.71|1800.23|1794.83|1799.48|1794.08|29
1654839950000|2022-06-10 05:45:50|1800.2|1794.8|1800.87|1795.47|1801|1795.6|1800.18|1794.78|29
1654839960000|2022-06-10 05:46:00|1800.93|1795.53|1800.29|1794.89|1801.05|1795.65|1800.11|1794.71|31
1654839970000|2022-06-10 05:46:10|1800.3|1794.9|1800.09|1794.69|1800.3|1794.9|1800.06|1794.66|19
1654839980000|2022-06-10 05:46:20|1800.12|1794.72|1800.85|1795.45|1800.85|1795.45|1800.11|1794.71|31
1654839990000|2022-06-10 05:46:30|1800.82|1795.42|1800.84|1795.44|1801|1795.6|1800.43|1795.03|33
1654840000000|2022-06-10 05:46:40|1800.82|1795.42|1800.9|1795.5|1800.9|1795.5|1800.57|1795.17|30
1654840010000|2022-06-10 05:46:50|1800.93|1795.53|1801.38|1795.98|1801.51|1796.11|1800.87|1795.47|32
1654840020000|2022-06-10 05:47:00|1801.4|1796|1801.7|1796.3|1801.7|1796.3|1801.24|1795.84|22
1654840030000|2022-06-10 05:47:10|1801.69|1796.29|1801.5|1796.1|1801.69|1796.29|1801.33|1795.93|16
1654840040000|2022-06-10 05:47:20|1801.56|1796.16|1801.56|1796.16|1801.59|1796.19|1801.45|1796.05|23
1654840050000|2022-06-10 05:47:30|1801.52|1796.12|1801.08|1795.68|1801.64|1796.24|1801.08|1795.68|23
1654840060000|2022-06-10 05:47:40|1801.1|1795.7|1801.03|1795.63|1801.21|1795.81|1801|1795.6|22
1654840070000|2022-06-10 05:47:50|1801.09|1795.69|1801.23|1795.83|1801.28|1795.88|1801.05|1795.65|29
1654840080000|2022-06-10 05:48:00|1801.25|1795.85|1800.53|1795.13|1801.3|1795.9|1800.44|1795.04|36
1654840090000|2022-06-10 05:48:10|1800.44|1795.04|1800.15|1794.75|1800.8|1795.4|1800.15|1794.75|30
1654840100000|2022-06-10 05:48:20|1799.99|1794.59|1798.84|1793.44|1800.19|1794.79|1798.84|1793.44|35
1654840110000|2022-06-10 05:48:30|1798.83|1793.43|1797.8|1792.4|1798.89|1793.49|1797.44|1792.04|27
1654840120000|2022-06-10 05:48:40|1797.82|1792.42|1797.65|1792.25|1797.91|1792.51|1797.51|1792.11|25
1654840130000|2022-06-10 05:48:50|1797.62|1792.22|1797.84|1792.44|1797.99|1792.59|1797.54|1792.14|17
1654840140000|2022-06-10 05:49:00|1797.99|1792.59|1797.65|1792.25|1798.39|1792.99|1797.65|1792.25|33
1654840150000|2022-06-10 05:49:10|1797.64|1792.24|1797.17|1791.77|1797.65|1792.25|1797.15|1791.75|23
1654840160000|2022-06-10 05:49:20|1797.18|1791.78|1797.28|1791.88|1797.28|1791.88|1797.17|1791.77|13
1654840170000|2022-06-10 05:49:30|1797.39|1791.99|1797.65|1792.25|1797.72|1792.32|1797.32|1791.92|29
1654840180000|2022-06-10 05:49:40|1797.62|1792.22|1797.79|1792.39|1797.88|1792.48|1797.61|1792.21|20
1654840190000|2022-06-10 05:49:50|1797.73|1792.33|1797.66|1792.26|1797.82|1792.42|1797.59|1792.19|20
1654840200000|2022-06-10 05:50:00|1797.65|1792.25|1797.44|1792.04|1797.68|1792.28|1797.41|1792.01|32
1654840210000|2022-06-10 05:50:10|1797.46|1792.06|1797.64|1792.24|1797.64|1792.24|1797.44|1792.04|29
1654840220000|2022-06-10 05:50:20|1797.62|1792.22|1797.45|1792.05|1797.65|1792.25|1797.38|1791.98|26
1654840230000|2022-06-10 05:50:30|1797.47|1792.07|1796.99|1791.59|1797.62|1792.22|1796.94|1791.54|30
1654840240000|2022-06-10 05:50:40|1796.98|1791.58|1796.98|1791.58|1797.22|1791.82|1796.81|1791.41|31
1654840250000|2022-06-10 05:50:50|1797.14|1791.74|1797.44|1792.04|1797.48|1792.08|1797.13|1791.73|35
1654840260000|2022-06-10 05:51:00|1797.41|1792.01|1797.26|1791.86|1797.53|1792.13|1797.06|1791.66|23
1654840270000|2022-06-10 05:51:10|1797.27|1791.87|1797.74|1792.34|1797.97|1792.57|1797.26|1791.86|31
1654840280000|2022-06-10 05:51:20|1797.75|1792.35|1797.71|1792.31|1797.89|1792.49|1797.68|1792.28|29
1654840290000|2022-06-10 05:51:30|1797.76|1792.36|1797.7|1792.3|1797.76|1792.36|1797.67|1792.27|23
1654840300000|2022-06-10 05:51:40|1797.61|1792.21|1796.59|1791.19|1797.77|1792.37|1796.59|1791.19|31
1654840310000|2022-06-10 05:51:50|1796.91|1791.51|1796.26|1790.86|1796.95|1791.55|1796.18|1790.78|28
1654840320000|2022-06-10 05:52:00|1796.24|1790.84|1795.92|1790.52|1796.38|1790.98|1795.92|1790.52|22
1654840330000|2022-06-10 05:52:10|1795.91|1790.51|1795.82|1790.42|1796.32|1790.92|1795.82|1790.42|22
1654840340000|2022-06-10 05:52:20|1795.83|1790.43|1795.79|1790.39|1795.91|1790.51|1795.61|1790.21|23
1654840350000|2022-06-10 05:52:30|1795.83|1790.43|1795.76|1790.36|1795.88|1790.48|1795.55|1790.15|28
1654840360000|2022-06-10 05:52:40|1795.82|1790.42|1794.95|1789.55|1795.82|1790.42|1794.95|1789.55|28
1654840370000|2022-06-10 05:52:50|1795.13|1789.73|1794.82|1789.42|1795.13|1789.73|1794.62|1789.22|28
1654840380000|2022-06-10 05:53:00|1794.75|1789.35|1794.89|1789.49|1794.97|1789.57|1794.28|1788.88|25
1654840390000|2022-06-10 05:53:10|1795.18|1789.78|1794.91|1789.51|1795.27|1789.87|1794.91|1789.51|27
1654840400000|2022-06-10 05:53:20|1794.85|1789.45|1793.55|1788.15|1794.85|1789.45|1793.36|1787.96|34
1654840410000|2022-06-10 05:53:30|1793.31|1787.91|1793.16|1787.76|1793.63|1788.23|1792.95|1787.55|17
1654840420000|2022-06-10 05:53:40|1792.95|1787.55|1793.15|1787.75|1793.39|1787.99|1792.82|1787.42|29
1654840430000|2022-06-10 05:53:50|1793.21|1787.81|1793.21|1787.81|1793.29|1787.89|1793.21|1787.81|9
1654840440000|2022-06-10 05:54:00|1793.32|1787.92|1793.24|1787.84|1793.82|1788.42|1793.14|1787.74|23
1654840450000|2022-06-10 05:54:10|1793.45|1788.05|1794.21|1788.81|1794.21|1788.81|1793.44|1788.04|36
1654840460000|2022-06-10 05:54:20|1794.07|1788.67|1794.11|1788.71|1794.29|1788.89|1793.8|1788.4|32
1654840470000|2022-06-10 05:54:30|1794.12|1788.72|1793.77|1788.37|1794.12|1788.72|1793.48|1788.08|25
1654840480000|2022-06-10 05:54:40|1793.72|1788.32|1793.82|1788.42|1794.12|1788.72|1793.48|1788.08|25
1654840490000|2022-06-10 05:54:50|1793.74|1788.34|1793.81|1788.41|1793.95|1788.55|1793.57|1788.17|29
1654840500000|2022-06-10 05:55:00|1793.8|1788.4|1793.7|1788.3|1793.83|1788.43|1793.59|1788.19|24
1654840510000|2022-06-10 05:55:10|1793.67|1788.27|1794.72|1789.32|1794.72|1789.32|1793.67|1788.27|19
1654840520000|2022-06-10 05:55:20|1794.85|1789.45|1795|1789.6|1795.11|1789.71|1794.81|1789.41|28
1654840530000|2022-06-10 05:55:30|1794.98|1789.58|1794.81|1789.41|1795.02|1789.62|1794.34|1788.94|26
1654840540000|2022-06-10 05:55:40|1794.78|1789.38|1794.67|1789.27|1795.26|1789.86|1794.67|1789.27|23
1654840550000|2022-06-10 05:55:50|1794.79|1789.39|1795.01|1789.61|1795.08|1789.68|1794.75|1789.35|31
1654840560000|2022-06-10 05:56:00|1795.09|1789.69|1794.86|1789.46|1795.26|1789.86|1794.86|1789.46|27
1654840570000|2022-06-10 05:56:10|1794.72|1789.32|1794.44|1789.04|1794.95|1789.55|1794.18|1788.78|32
1654840580000|2022-06-10 05:56:20|1794.2|1788.8|1794.11|1788.71|1794.48|1789.08|1793.99|1788.59|22
1654840590000|2022-06-10 05:56:30|1794.42|1789.02|1794.52|1789.12|1794.52|1789.12|1794.11|1788.71|23
1654840600000|2022-06-10 05:56:40|1794.71|1789.31|1795.13|1789.73|1795.24|1789.84|1794.7|1789.3|31
1654840610000|2022-06-10 05:56:50|1795.11|1789.71|1795.15|1789.75|1795.18|1789.78|1795.08|1789.68|10
1654840620000|2022-06-10 05:57:00|1795.24|1789.84|1794.73|1789.33|1795.24|1789.84|1794.46|1789.06|23
1654840630000|2022-06-10 05:57:10|1794.74|1789.34|1794.93|1789.53|1794.93|1789.53|1794.49|1789.09|25
1654840640000|2022-06-10 05:57:20|1794.61|1789.21|1794.59|1789.19|1794.96|1789.56|1794.51|1789.11|8
1654840650000|2022-06-10 05:57:30|1794.73|1789.33|1794.59|1789.19|1794.92|1789.52|1794.33|1788.93|22
1654840660000|2022-06-10 05:57:40|1794.65|1789.25|1794.33|1788.93|1794.69|1789.29|1794.33|1788.93|27
1654840670000|2022-06-10 05:57:50|1794.2|1788.8|1794.27|1788.87|1794.72|1789.32|1793.95|1788.55|25
1654840680000|2022-06-10 05:58:00|1794.53|1789.13|1794.35|1788.95|1794.72|1789.32|1794.14|1788.74|25
1654840690000|2022-06-10 05:58:10|1794.6|1789.2|1795.06|1789.66|1795.07|1789.67|1794.34|1788.94|26
1654840700000|2022-06-10 05:58:20|1795.07|1789.67|1794.34|1788.94|1795.11|1789.71|1794.34|1788.94|26
1654840710000|2022-06-10 05:58:30|1794.35|1788.95|1794.48|1789.08|1794.48|1789.08|1794.09|1788.69|15
1654840720000|2022-06-10 05:58:40|1794.47|1789.07|1793.98|1788.58|1794.61|1789.21|1793.94|1788.54|14
1654840730000|2022-06-10 05:58:50|1794.27|1788.87|1794.33|1788.93|1794.47|1789.07|1794.15|1788.75|21
1654840740000|2022-06-10 05:59:00|1794.32|1788.92|1794.39|1788.99|1794.5|1789.1|1794.24|1788.84|19
1654840750000|2022-06-10 05:59:10|1794.45|1789.05|1794.28|1788.88|1794.67|1789.27|1794.28|1788.88|24
1654840760000|2022-06-10 05:59:20|1794.3|1788.9|1793.69|1788.29|1794.65|1789.25|1793.42|1788.02|24
1654840770000|2022-06-10 05:59:30|1793.61|1788.21|1792.82|1787.42|1793.61|1788.21|1792.82|1787.42|20
1654840780000|2022-06-10 05:59:40|1793.14|1787.74|1793.2|1787.8|1793.3|1787.9|1792.7|1787.3|23
1654840790000|2022-06-10 05:59:50|1793.25|1787.85|1793.29|1787.89|1793.29|1787.89|1792.83|1787.43|23
1654840800000|2022-06-10 06:00:00|1793.44|1788.04|1794.41|1789.01|1794.52|1789.12|1793.44|1788.04|36
1654840810000|2022-06-10 06:00:10|1794.32|1788.92|1794.96|1789.56|1794.96|1789.56|1794.08|1788.68|34
1654840820000|2022-06-10 06:00:20|1794.97|1789.57|1795.42|1790.02|1795.42|1790.02|1794.94|1789.54|30
1654840830000|2022-06-10 06:00:30|1795.41|1790.01|1795.39|1789.99|1795.62|1790.22|1794.96|1789.56|33
1654840840000|2022-06-10 06:00:40|1795.41|1790.01|1794.95|1789.55|1795.41|1790.01|1794.94|1789.54|25
1654840850000|2022-06-10 06:00:50|1794.85|1789.45|1794.85|1789.45|1795.01|1789.61|1794.77|1789.37|31
1654840860000|2022-06-10 06:01:00|1794.82|1789.42|1794.21|1788.81|1794.96|1789.56|1793.87|1788.47|29
1654840870000|2022-06-10 06:01:10|1794.19|1788.79|1795.15|1789.75|1795.45|1790.05|1793.95|1788.55|30
1654840880000|2022-06-10 06:01:20|1795.49|1790.09|1795.84|1790.44|1795.84|1790.44|1795.49|1790.09|27
1654840890000|2022-06-10 06:01:30|1795.83|1790.43|1795.99|1790.59|1795.99|1790.59|1795.31|1789.91|35
1654840900000|2022-06-10 06:01:40|1796|1790.6|1795.2|1789.8|1796.02|1790.62|1795.01|1789.61|28
1654840910000|2022-06-10 06:01:50|1795.02|1789.62|1793.54|1788.14|1795.12|1789.72|1793.48|1788.08|30
1654840920000|2022-06-10 06:02:00|1793.23|1787.83|1794.57|1789.17|1794.57|1789.17|1793.23|1787.83|25
1654840930000|2022-06-10 06:02:10|1794.43|1789.03|1793.82|1788.42|1794.44|1789.04|1793.71|1788.31|26
1654840940000|2022-06-10 06:02:20|1794.02|1788.62|1794.35|1788.95|1794.42|1789.02|1794.02|1788.62|27
1654840950000|2022-06-10 06:02:30|1794.39|1788.99|1794.01|1788.61|1794.46|1789.06|1793.92|1788.52|24
1654840960000|2022-06-10 06:02:40|1794.02|1788.62|1794.26|1788.86|1794.29|1788.89|1793.5|1788.1|25
1654840970000|2022-06-10 06:02:50|1794.29|1788.89|1795.04|1789.64|1795.21|1789.81|1794.08|1788.68|31
1654840980000|2022-06-10 06:03:00|1794.99|1789.59|1795.44|1790.04|1795.71|1790.31|1794.56|1789.16|38
1654840990000|2022-06-10 06:03:10|1795.41|1790.01|1795.05|1789.65|1795.52|1790.12|1794.9|1789.5|32
1654841000000|2022-06-10 06:03:20|1795.06|1789.66|1794.99|1789.59|1795.16|1789.76|1794.78|1789.38|28
1654841010000|2022-06-10 06:03:30|1795|1789.6|1794.98|1789.58|1795.01|1789.61|1794.87|1789.47|11
1654841020000|2022-06-10 06:03:40|1794.88|1789.48|1795.39|1789.99|1795.41|1790.01|1794.85|1789.45|23
1654841030000|2022-06-10 06:03:50|1795.33|1789.93|1795.6|1790.2|1795.75|1790.35|1795.29|1789.89|21
1654841040000|2022-06-10 06:04:00|1795.59|1790.19|1795.57|1790.17|1795.59|1790.19|1794.56|1789.16|33
1654841050000|2022-06-10 06:04:10|1795.56|1790.16|1795.53|1790.13|1795.72|1790.32|1795.51|1790.11|19
1654841060000|2022-06-10 06:04:20|1795.49|1790.09|1795.17|1789.77|1795.57|1790.17|1795.1|1789.7|23
1654841070000|2022-06-10 06:04:30|1795.12|1789.72|1795.18|1789.78|1795.18|1789.78|1794.89|1789.49|28
1654841080000|2022-06-10 06:04:40|1795.15|1789.75|1796.12|1790.72|1796.12|1790.72|1795.15|1789.75|28
1654841090000|2022-06-10 06:04:50|1796.03|1790.63|1796.15|1790.75|1796.56|1791.16|1796.03|1790.63|18
1654841100000|2022-06-10 06:05:00|1796.14|1790.74|1795.55|1790.15|1796.14|1790.74|1795.23|1789.83|30
1654841110000|2022-06-10 06:05:10|1795.52|1790.12|1795.66|1790.26|1795.73|1790.33|1795.4|1790|36
1654841120000|2022-06-10 06:05:20|1795.65|1790.25|1795.79|1790.39|1796.03|1790.63|1795.64|1790.24|21
1654841130000|2022-06-10 06:05:30|1795.8|1790.4|1796.23|1790.83|1796.32|1790.92|1795.73|1790.33|23
1654841140000|2022-06-10 06:05:40|1796.27|1790.87|1796.28|1790.88|1796.45|1791.05|1796.27|1790.87|18
1654841150000|2022-06-10 06:05:50|1796.23|1790.83|1796.2|1790.8|1796.31|1790.91|1796.08|1790.68|26
1654841160000|2022-06-10 06:06:00|1796.19|1790.79|1796.45|1791.05|1796.52|1791.12|1796.1|1790.7|27
1654841170000|2022-06-10 06:06:10|1796.48|1791.08|1796.35|1790.95|1796.51|1791.11|1796.35|1790.95|18
1654841180000|2022-06-10 06:06:20|1796.36|1790.96|1796.42|1791.02|1796.47|1791.07|1796.27|1790.87|30
1654841190000|2022-06-10 06:06:30|1796.26|1790.86|1796.43|1791.03|1796.43|1791.03|1796.26|1790.86|18
1654841200000|2022-06-10 06:06:40|1796.44|1791.04|1796.38|1790.98|1796.63|1791.23|1796.38|1790.98|18
1654841210000|2022-06-10 06:06:50|1796.35|1790.95|1795.88|1790.48|1796.35|1790.95|1795.49|1790.09|34
1654841220000|2022-06-10 06:07:00|1795.89|1790.49|1795.52|1790.12|1795.89|1790.49|1795.52|1790.12|18
1654841230000|2022-06-10 06:07:10|1795.53|1790.13|1795.71|1790.31|1795.71|1790.31|1795.52|1790.12|17
1654841240000|2022-06-10 06:07:20|1795.67|1790.27|1795.58|1790.18|1795.72|1790.32|1795.53|1790.13|23
1654841250000|2022-06-10 06:07:30|1795.61|1790.21|1795.53|1790.13|1795.61|1790.21|1795.3|1789.9|18
1654841260000|2022-06-10 06:07:40|1795.34|1789.94|1795.35|1789.95|1795.54|1790.14|1795.3|1789.9|22
1654841270000|2022-06-10 06:07:50|1795.36|1789.96|1795.15|1789.75|1795.5|1790.1|1795.1|1789.7|21
1654841280000|2022-06-10 06:08:00|1795.02|1789.62|1794.21|1788.81|1795.02|1789.62|1794.17|1788.77|35
1654841290000|2022-06-10 06:08:10|1794.17|1788.77|1794.15|1788.75|1794.48|1789.08|1793.95|1788.55|33
1654841300000|2022-06-10 06:08:20|1794.14|1788.74|1794.33|1788.93|1794.71|1789.31|1794.14|1788.74|26
1654841310000|2022-06-10 06:08:30|1794.44|1789.04|1795.09|1789.69|1795.23|1789.83|1794.44|1789.04|30
1654841320000|2022-06-10 06:08:40|1795.11|1789.71|1795.08|1789.68|1795.23|1789.83|1794.76|1789.36|34
1654841330000|2022-06-10 06:08:50|1795.06|1789.66|1795.08|1789.68|1795.17|1789.77|1794.99|1789.59|11
1654841340000|2022-06-10 06:09:00|1795.04|1789.64|1794.7|1789.3|1795.13|1789.73|1794.69|1789.29|27
1654841350000|2022-06-10 06:09:10|1794.8|1789.4|1794.14|1788.74|1794.85|1789.45|1794.13|1788.73|25
1654841360000|2022-06-10 06:09:20|1794.19|1788.79|1794.83|1789.43|1794.94|1789.54|1794.19|1788.79|30
1654841370000|2022-06-10 06:09:30|1794.58|1789.18|1795.03|1789.63|1795.07|1789.67|1794.56|1789.16|28
1654841380000|2022-06-10 06:09:40|1795.19|1789.79|1794.93|1789.53|1795.19|1789.79|1794.81|1789.41|25
1654841390000|2022-06-10 06:09:50|1794.89|1789.49|1794.67|1789.27|1795|1789.6|1794.56|1789.16|21
1654841400000|2022-06-10 06:10:00|1794.68|1789.28|1794.67|1789.27|1794.74|1789.34|1794.62|1789.22|22
1654841410000|2022-06-10 06:10:10|1794.68|1789.28|1794.87|1789.47|1795.06|1789.66|1794.67|1789.27|23
1654841420000|2022-06-10 06:10:20|1794.85|1789.45|1794.76|1789.36|1794.85|1789.45|1794.57|1789.17|17
1654841430000|2022-06-10 06:10:30|1794.67|1789.27|1794.53|1789.13|1794.79|1789.39|1794.48|1789.08|19
1654841440000|2022-06-10 06:10:40|1794.49|1789.09|1794.48|1789.08|1794.75|1789.35|1794.41|1789.01|17
1654841450000|2022-06-10 06:10:50|1794.49|1789.09|1794.84|1789.44|1794.92|1789.52|1794.49|1789.09|23
1654841460000|2022-06-10 06:11:00|1794.68|1789.28|1794.56|1789.16|1794.72|1789.32|1794.46|1789.06|21
1654841470000|2022-06-10 06:11:10|1794.52|1789.12|1794.68|1789.28|1794.86|1789.46|1794.51|1789.11|18
1654841480000|2022-06-10 06:11:20|1794.86|1789.46|1794.36|1788.96|1794.86|1789.46|1793.7|1788.3|28
1654841490000|2022-06-10 06:11:30|1794.7|1789.3|1797.27|1791.87|1797.84|1792.44|1794.69|1789.29|35
1654841500000|2022-06-10 06:11:40|1797.28|1791.88|1797.24|1791.84|1797.64|1792.24|1797.08|1791.68|32
1654841510000|2022-06-10 06:11:50|1797.29|1791.89|1796.78|1791.38|1797.32|1791.92|1796.77|1791.37|37
1654841520000|2022-06-10 06:12:00|1796.8|1791.4|1796.44|1791.04|1796.8|1791.4|1796.35|1790.95|28
1654841530000|2022-06-10 06:12:10|1796.39|1790.99|1796.86|1791.46|1797.09|1791.69|1796.36|1790.96|33
1654841540000|2022-06-10 06:12:20|1796.85|1791.45|1796.31|1790.91|1796.85|1791.45|1796.24|1790.84|23
1654841550000|2022-06-10 06:12:30|1796.44|1791.04|1796.68|1791.28|1796.71|1791.31|1796.36|1790.96|21
1654841560000|2022-06-10 06:12:40|1796.77|1791.37|1797.31|1791.91|1797.31|1791.91|1796.75|1791.35|28
1654841570000|2022-06-10 06:12:50|1797.27|1791.87|1797.22|1791.82|1797.31|1791.91|1796.92|1791.52|35
1654841580000|2022-06-10 06:13:00|1797.32|1791.92|1796.43|1791.03|1797.32|1791.92|1796.43|1791.03|30
1654841590000|2022-06-10 06:13:10|1796.45|1791.05|1796.68|1791.28|1796.68|1791.28|1796.25|1790.85|23
1654841600000|2022-06-10 06:13:20|1796.64|1791.24|1797.24|1791.84|1797.25|1791.85|1796.41|1791.01|25
1654841610000|2022-06-10 06:13:30|1797.18|1791.78|1796.92|1791.52|1797.26|1791.86|1796.91|1791.51|24
1654841620000|2022-06-10 06:13:40|1796.88|1791.48|1797.2|1791.8|1797.2|1791.8|1796.75|1791.35|31
1654841630000|2022-06-10 06:13:50|1797.18|1791.78|1797.19|1791.79|1797.25|1791.85|1796.82|1791.42|28
1654841640000|2022-06-10 06:14:00|1797.1|1791.7|1797.03|1791.63|1797.1|1791.7|1797|1791.6|18
1654841650000|2022-06-10 06:14:10|1797.05|1791.65|1797.18|1791.78|1797.18|1791.78|1796.95|1791.55|25
1654841660000|2022-06-10 06:14:20|1797.2|1791.8|1797.31|1791.91|1797.33|1791.93|1797.2|1791.8|18
1654841670000|2022-06-10 06:14:30|1797.26|1791.86|1797.25|1791.85|1797.49|1792.09|1797.14|1791.74|20
1654841680000|2022-06-10 06:14:40|1797.24|1791.84|1797.27|1791.87|1797.27|1791.87|1797.24|1791.84|2
1654841690000|2022-06-10 06:14:50|1797.29|1791.89|1797.23|1791.83|1797.3|1791.9|1797.23|1791.83|17
1654841700000|2022-06-10 06:15:00|1797.11|1791.71|1797.77|1792.37|1797.83|1792.43|1796.35|1790.95|32
1654841710000|2022-06-10 06:15:10|1797.73|1792.33|1797.65|1792.25|1797.75|1792.35|1797.27|1791.87|39
1654841720000|2022-06-10 06:15:20|1797.66|1792.26|1798.24|1792.84|1798.26|1792.86|1797.64|1792.24|28
1654841730000|2022-06-10 06:15:30|1798.15|1792.75|1798.51|1793.11|1798.82|1793.42|1797.75|1792.35|27
1654841740000|2022-06-10 06:15:40|1798.5|1793.1|1798.2|1792.8|1798.66|1793.26|1797.66|1792.26|35
1654841750000|2022-06-10 06:15:50|1798.21|1792.81|1798.21|1792.81|1798.84|1793.44|1798.17|1792.77|28
1654841760000|2022-06-10 06:16:00|1798.76|1793.36|1798.13|1792.73|1798.82|1793.42|1797.64|1792.24|34
1654841770000|2022-06-10 06:16:10|1798.01|1792.61|1798.45|1793.05|1798.45|1793.05|1798.01|1792.61|16
1654841780000|2022-06-10 06:16:20|1798.43|1793.03|1798.51|1793.11|1798.62|1793.22|1798.29|1792.89|26
1654841790000|2022-06-10 06:16:30|1798.57|1793.17|1798.56|1793.16|1798.69|1793.29|1798.52|1793.12|26
1654841800000|2022-06-10 06:16:40|1798.49|1793.09|1797.96|1792.56|1798.49|1793.09|1797.96|1792.56|25
1654841810000|2022-06-10 06:16:50|1798|1792.6|1797.77|1792.37|1798.05|1792.65|1797.77|1792.37|27
1654841820000|2022-06-10 06:17:00|1797.76|1792.36|1798.21|1792.81|1798.26|1792.86|1797.65|1792.25|28
1654841830000|2022-06-10 06:17:10|1798.23|1792.83|1798.27|1792.87|1798.37|1792.97|1798.09|1792.69|27
1654841840000|2022-06-10 06:17:20|1798.26|1792.86|1798.37|1792.97|1798.56|1793.16|1798.24|1792.84|29
1654841850000|2022-06-10 06:17:30|1798.38|1792.98|1798.49|1793.09|1798.49|1793.09|1798.32|1792.92|17
1654841860000|2022-06-10 06:17:40|1798.45|1793.05|1798.57|1793.17|1798.68|1793.28|1798.01|1792.61|29
1654841870000|2022-06-10 06:17:50|1798.42|1793.02|1798.31|1792.91|1801.12|1795.72|1798.17|1792.77|39
1654841880000|2022-06-10 06:18:00|1798.3|1792.9|1797.21|1791.81|1798.38|1792.98|1796.81|1791.41|32
1654841890000|2022-06-10 06:18:10|1797.42|1792.02|1797.98|1792.58|1798.42|1793.02|1797.42|1792.02|31
1654841900000|2022-06-10 06:18:20|1797.97|1792.57|1798.05|1792.65|1798.05|1792.65|1797.76|1792.36|29
1654841910000|2022-06-10 06:18:30|1798.07|1792.67|1797.89|1792.49|1798.08|1792.68|1797.85|1792.45|18
1654841920000|2022-06-10 06:18:40|1797.83|1792.43|1796.97|1791.57|1797.96|1792.56|1796.74|1791.34|33
1654841930000|2022-06-10 06:18:50|1796.89|1791.49|1796.46|1791.06|1796.89|1791.49|1796.36|1790.96|34
1654841940000|2022-06-10 06:19:00|1796.45|1791.05|1794.07|1788.67|1796.5|1791.1|1794.04|1788.64|32
1654841950000|2022-06-10 06:19:10|1793.91|1788.51|1793.62|1788.22|1794.71|1789.31|1793.62|1788.22|34
1654841960000|2022-06-10 06:19:20|1793.64|1788.24|1794.61|1789.21|1795.04|1789.64|1793.63|1788.23|38
1654841970000|2022-06-10 06:19:30|1794.54|1789.14|1794.51|1789.11|1794.55|1789.15|1793.62|1788.22|34
1654841980000|2022-06-10 06:19:40|1794.55|1789.15|1794.89|1789.49|1795.46|1790.06|1794.46|1789.06|30
1654841990000|2022-06-10 06:19:50|1794.88|1789.48|1794.79|1789.39|1794.88|1789.48|1794.44|1789.04|26
1654842000000|2022-06-10 06:20:00|1794.83|1789.43|1795.33|1789.93|1795.65|1790.25|1794.83|1789.43|37
1654842010000|2022-06-10 06:20:10|1795.1|1789.7|1794.28|1788.88|1795.32|1789.92|1794.23|1788.83|34
1654842020000|2022-06-10 06:20:20|1794.31|1788.91|1794.48|1789.08|1794.59|1789.19|1794|1788.6|33
1654842030000|2022-06-10 06:20:30|1794.44|1789.04|1795.71|1790.31|1795.77|1790.37|1794.44|1789.04|36
1654842040000|2022-06-10 06:20:40|1795.87|1790.47|1795.7|1790.3|1796.25|1790.85|1795.59|1790.19|35
1654842050000|2022-06-10 06:20:50|1795.79|1790.39|1795.31|1789.91|1796.08|1790.68|1795.25|1789.85|32
1654842060000|2022-06-10 06:21:00|1795.27|1789.87|1794.08|1788.68|1795.27|1789.87|1794.08|1788.68|33
1654842070000|2022-06-10 06:21:10|1794.12|1788.72|1795.98|1790.58|1796.04|1790.64|1794.12|1788.72|31
1654842080000|2022-06-10 06:21:20|1795.93|1790.53|1796.01|1790.61|1796.11|1790.71|1795.91|1790.51|28
1654842090000|2022-06-10 06:21:30|1795.86|1790.46|1795.05|1789.65|1795.86|1790.46|1794.97|1789.57|33
1654842100000|2022-06-10 06:21:40|1795.06|1789.66|1794.72|1789.32|1795.06|1789.66|1794.6|1789.2|29
1654842110000|2022-06-10 06:21:50|1794.75|1789.35|1794.86|1789.46|1794.99|1789.59|1794.7|1789.3|27
1654842120000|2022-06-10 06:22:00|1794.61|1789.21|1794.67|1789.27|1794.84|1789.44|1794.32|1788.92|29
1654842130000|2022-06-10 06:22:10|1794.55|1789.15|1794.68|1789.28|1794.75|1789.35|1794.53|1789.13|17
1654842140000|2022-06-10 06:22:20|1794.66|1789.26|1794.75|1789.35|1795.22|1789.82|1794.44|1789.04|32
1654842150000|2022-06-10 06:22:30|1794.73|1789.33|1794.41|1789.01|1794.85|1789.45|1794.33|1788.93|27
1654842160000|2022-06-10 06:22:40|1794.56|1789.16|1794.4|1789|1794.56|1789.16|1794.34|1788.94|23
1654842170000|2022-06-10 06:22:50|1794.51|1789.11|1793.68|1788.28|1794.51|1789.11|1793.27|1787.87|34
1654842180000|2022-06-10 06:23:00|1793.7|1788.3|1794.48|1789.08|1794.52|1789.12|1793.67|1788.27|29
1654842190000|2022-06-10 06:23:10|1794.54|1789.14|1794.57|1789.17|1795.28|1789.88|1794.54|1789.14|27
1654842200000|2022-06-10 06:23:20|1794.56|1789.16|1794.62|1789.22|1794.66|1789.26|1794.16|1788.76|35
1654842210000|2022-06-10 06:23:30|1794.65|1789.25|1794.21|1788.81|1794.65|1789.25|1793.95|1788.55|30
1654842220000|2022-06-10 06:23:40|1794.22|1788.82|1794.35|1788.95|1794.46|1789.06|1794.16|1788.76|18
1654842230000|2022-06-10 06:23:50|1794.43|1789.03|1794.7|1789.3|1794.97|1789.57|1794.43|1789.03|33
1654842240000|2022-06-10 06:24:00|1794.71|1789.31|1794.31|1788.91|1794.71|1789.31|1793.96|1788.56|33
1654842250000|2022-06-10 06:24:10|1794.29|1788.89|1793.87|1788.47|1794.45|1789.05|1793.7|1788.3|27
1654842260000|2022-06-10 06:24:20|1793.82|1788.42|1794.18|1788.78|1794.18|1788.78|1793.44|1788.04|24
1654842270000|2022-06-10 06:24:30|1794.22|1788.82|1794.22|1788.82|1794.41|1789.01|1794.1|1788.7|25
1654842280000|2022-06-10 06:24:40|1794.3|1788.9|1794.67|1789.27|1794.79|1789.39|1794.1|1788.7|25
1654842290000|2022-06-10 06:24:50|1794.74|1789.34|1795.07|1789.67|1795.08|1789.68|1794.74|1789.34|31
1654842300000|2022-06-10 06:25:00|1795|1789.6|1794.13|1788.73|1795.1|1789.7|1794.13|1788.73|30
1654842310000|2022-06-10 06:25:10|1794.16|1788.76|1794.52|1789.12|1794.52|1789.12|1794.06|1788.66|28
1654842320000|2022-06-10 06:25:20|1794.49|1789.09|1793.99|1788.59|1794.49|1789.09|1793.49|1788.09|35
1654842330000|2022-06-10 06:25:30|1793.94|1788.54|1793.95|1788.55|1793.97|1788.57|1793.55|1788.15|28
1654842340000|2022-06-10 06:25:40|1793.93|1788.53|1793.89|1788.49|1794.09|1788.69|1793.64|1788.24|24
1654842350000|2022-06-10 06:25:50|1793.92|1788.52|1793.94|1788.54|1793.97|1788.57|1793.72|1788.32|21
1654842360000|2022-06-10 06:26:00|1793.91|1788.51|1794.16|1788.76|1794.17|1788.77|1793.73|1788.33|31
1654842370000|2022-06-10 06:26:10|1794.19|1788.79|1794.41|1789.01|1794.55|1789.15|1794.04|1788.64|26
1654842380000|2022-06-10 06:26:20|1794.17|1788.77|1794.54|1789.14|1794.54|1789.14|1793.87|1788.47|33
1654842390000|2022-06-10 06:26:30|1794.55|1789.15|1794.2|1788.8|1794.97|1789.57|1794.12|1788.72|33
1654842400000|2022-06-10 06:26:40|1794.21|1788.81|1794.19|1788.79|1794.65|1789.25|1794.1|1788.7|30
1654842410000|2022-06-10 06:26:50|1794.2|1788.8|1794.13|1788.73|1794.2|1788.8|1793.91|1788.51|27
1654842420000|2022-06-10 06:27:00|1794.14|1788.74|1794.82|1789.42|1794.83|1789.43|1794.14|1788.74|27
1654842430000|2022-06-10 06:27:10|1794.81|1789.41|1795.5|1790.1|1795.56|1790.16|1794.81|1789.41|24
1654842440000|2022-06-10 06:27:20|1795.46|1790.06|1796|1790.6|1796.06|1790.66|1795.34|1789.94|31
1654842450000|2022-06-10 06:27:30|1796.01|1790.61|1796.01|1790.61|1796.27|1790.87|1796|1790.6|26
1654842460000|2022-06-10 06:27:40|1796.24|1790.84|1795.91|1790.51|1796.4|1791|1795.91|1790.51|21
1654842470000|2022-06-10 06:27:50|1796|1790.6|1795.99|1790.59|1796.04|1790.64|1795.72|1790.32|26
1654842480000|2022-06-10 06:28:00|1795.79|1790.39|1796.37|1790.97|1796.37|1790.97|1795.79|1790.39|22
1654842490000|2022-06-10 06:28:10|1796.29|1790.89|1796.2|1790.8|1796.29|1790.89|1796.08|1790.68|18
1654842500000|2022-06-10 06:28:20|1796.19|1790.79|1796.27|1790.87|1796.4|1791|1796.18|1790.78|23
1654842510000|2022-06-10 06:28:30|1796.28|1790.88|1796.37|1790.97|1796.37|1790.97|1796.28|1790.88|6
1654842520000|2022-06-10 06:28:40|1796.36|1790.96|1795.75|1790.35|1796.39|1790.99|1795.75|1790.35|13
1654842530000|2022-06-10 06:28:50|1795.77|1790.37|1796.03|1790.63|1796.11|1790.71|1795.76|1790.36|22
1654842540000|2022-06-10 06:29:00|1796.04|1790.64|1796.56|1791.16|1796.56|1791.16|1796.03|1790.63|22
1654842550000|2022-06-10 06:29:10|1796.39|1790.99|1796.23|1790.83|1796.4|1791|1796.12|1790.72|24
1654842560000|2022-06-10 06:29:20|1796.14|1790.74|1796.22|1790.82|1796.22|1790.82|1795.72|1790.32|34
1654842570000|2022-06-10 06:29:30|1796.18|1790.78|1795.97|1790.57|1796.18|1790.78|1795.8|1790.4|27
1654842580000|2022-06-10 06:29:40|1795.98|1790.58|1796.37|1790.97|1796.37|1790.97|1795.96|1790.56|30
1654842590000|2022-06-10 06:29:50|1796.29|1790.89|1795.85|1790.45|1796.35|1790.95|1795.85|1790.45|19
1654842600000|2022-06-10 06:30:00|1795.77|1790.37|1795.53|1790.13|1795.89|1790.49|1795.38|1789.98|33
1654842610000|2022-06-10 06:30:10|1795.57|1790.17|1795.23|1789.83|1795.6|1790.2|1795.21|1789.81|23
1654842620000|2022-06-10 06:30:20|1795.21|1789.81|1794.93|1789.53|1795.24|1789.84|1794.71|1789.31|29
1654842630000|2022-06-10 06:30:30|1794.97|1789.57|1795.64|1790.24|1796.02|1790.62|1794.97|1789.57|33
1654842640000|2022-06-10 06:30:40|1795.66|1790.26|1795.86|1790.46|1795.86|1790.46|1795.66|1790.26|18
1654842650000|2022-06-10 06:30:50|1795.92|1790.52|1796.46|1791.06|1796.51|1791.11|1795.92|1790.52|25
1654842660000|2022-06-10 06:31:00|1796.39|1790.99|1796.35|1790.95|1796.49|1791.09|1796.25|1790.85|25
1654842670000|2022-06-10 06:31:10|1796.37|1790.97|1796.59|1791.19|1796.59|1791.19|1796.33|1790.93|29
1654842680000|2022-06-10 06:31:20|1796.56|1791.16|1796.02|1790.62|1796.6|1791.2|1795.74|1790.34|30
1654842690000|2022-06-10 06:31:30|1796|1790.6|1795.95|1790.55|1796.09|1790.69|1795.83|1790.43|14
1654842700000|2022-06-10 06:31:40|1795.93|1790.53|1796.33|1790.93|1796.41|1791.01|1795.93|1790.53|32
1654842710000|2022-06-10 06:31:50|1796.34|1790.94|1796.51|1791.11|1796.63|1791.23|1796.24|1790.84|21
1654842720000|2022-06-10 06:32:00|1796.33|1790.93|1796.25|1790.85|1796.35|1790.95|1796.09|1790.69|19
1654842730000|2022-06-10 06:32:10|1796.13|1790.73|1795.64|1790.24|1796.22|1790.82|1795.49|1790.09|25
1654842740000|2022-06-10 06:32:20|1795.63|1790.23|1795.6|1790.2|1795.69|1790.29|1795.22|1789.82|32
1654842750000|2022-06-10 06:32:30|1795.56|1790.16|1794.58|1789.18|1795.56|1790.16|1794.31|1788.91|30
1654842760000|2022-06-10 06:32:40|1794.66|1789.26|1794.19|1788.79|1794.66|1789.26|1794.11|1788.71|28
1654842770000|2022-06-10 06:32:50|1794.18|1788.78|1794.01|1788.61|1794.22|1788.82|1793.91|1788.51|33
1654842780000|2022-06-10 06:33:00|1793.93|1788.53|1793.39|1787.99|1794|1788.6|1793.12|1787.72|28
1654842790000|2022-06-10 06:33:10|1793.23|1787.83|1793.15|1787.75|1793.69|1788.29|1793.13|1787.73|20
1654842800000|2022-06-10 06:33:20|1793.18|1787.78|1793.04|1787.64|1793.42|1788.02|1792.93|1787.53|36
1654842810000|2022-06-10 06:33:30|1793.12|1787.72|1792.42|1787.02|1793.15|1787.75|1792.41|1787.01|31
1654842820000|2022-06-10 06:33:40|1792.52|1787.12|1791.91|1786.51|1792.52|1787.12|1791.84|1786.44|30
1654842830000|2022-06-10 06:33:50|1791.92|1786.52|1792.36|1786.96|1792.41|1787.01|1791.92|1786.52|28
1654842840000|2022-06-10 06:34:00|1792.35|1786.95|1792.37|1786.97|1792.47|1787.07|1792.11|1786.71|32
1654842850000|2022-06-10 06:34:10|1792.35|1786.95|1792.12|1786.72|1793.01|1787.61|1792.12|1786.72|30
1654842860000|2022-06-10 06:34:20|1792.14|1786.74|1792.56|1787.16|1792.85|1787.45|1792.14|1786.74|30
1654842870000|2022-06-10 06:34:30|1792.55|1787.15|1792.04|1786.64|1792.63|1787.23|1792.04|1786.64|32
1654842880000|2022-06-10 06:34:40|1791.97|1786.57|1791.96|1786.56|1792.18|1786.78|1791.91|1786.51|27
1654842890000|2022-06-10 06:34:50|1792.16|1786.76|1791.89|1786.49|1792.16|1786.76|1791.64|1786.24|30
1654842900000|2022-06-10 06:35:00|1791.83|1786.43|1792.38|1786.98|1792.56|1787.16|1791.83|1786.43|36
1654842910000|2022-06-10 06:35:10|1792.26|1786.86|1792.05|1786.65|1792.4|1787|1791.94|1786.54|29
1654842920000|2022-06-10 06:35:20|1791.89|1786.49|1791.24|1785.84|1791.89|1786.49|1791.13|1785.73|25
1654842930000|2022-06-10 06:35:30|1791.29|1785.89|1791.68|1786.28|1791.71|1786.31|1791.27|1785.87|32
1654842940000|2022-06-10 06:35:40|1791.62|1786.22|1791.66|1786.26|1792.01|1786.61|1791.42|1786.02|32
1654842950000|2022-06-10 06:35:50|1791.68|1786.28|1791.23|1785.83|1791.68|1786.28|1791.19|1785.79|24
1654842960000|2022-06-10 06:36:00|1791.19|1785.79|1791.48|1786.08|1791.55|1786.15|1791.19|1785.79|24
1654842970000|2022-06-10 06:36:10|1791.5|1786.1|1791.5|1786.1|1791.65|1786.25|1791.27|1785.87|28
1654842980000|2022-06-10 06:36:20|1791.51|1786.11|1791.36|1785.96|1791.52|1786.12|1791.16|1785.76|25
1654842990000|2022-06-10 06:36:30|1791.32|1785.92|1790.8|1785.4|1791.43|1786.03|1790.79|1785.39|32
1654843000000|2022-06-10 06:36:40|1791.05|1785.65|1791.72|1786.32|1791.72|1786.32|1790.87|1785.47|23
1654843010000|2022-06-10 06:36:50|1791.77|1786.37|1791.1|1785.7|1791.98|1786.58|1791.1|1785.7|28
1654843020000|2022-06-10 06:37:00|1791.09|1785.69|1791.44|1786.04|1791.49|1786.09|1790.89|1785.49|29
1654843030000|2022-06-10 06:37:10|1791.61|1786.21|1792.02|1786.62|1792.29|1786.89|1791.58|1786.18|32
1654843040000|2022-06-10 06:37:20|1791.93|1786.53|1791.97|1786.57|1792|1786.6|1791.51|1786.11|24
1654843050000|2022-06-10 06:37:30|1792.01|1786.61|1792.23|1786.83|1792.35|1786.95|1792.01|1786.61|28
1654843060000|2022-06-10 06:37:40|1792.29|1786.89|1791.72|1786.32|1792.32|1786.92|1791.61|1786.21|32
1654843070000|2022-06-10 06:37:50|1791.78|1786.38|1792.06|1786.66|1792.14|1786.74|1791.77|1786.37|31
1654843080000|2022-06-10 06:38:00|1792.02|1786.62|1792.35|1786.95|1792.39|1786.99|1792.02|1786.62|27
1654843090000|2022-06-10 06:38:10|1792.44|1787.04|1792.42|1787.02|1792.61|1787.21|1792.34|1786.94|32
1654843100000|2022-06-10 06:38:20|1792.43|1787.03|1791.57|1786.17|1792.43|1787.03|1791.57|1786.17|22
1654843110000|2022-06-10 06:38:30|1791.61|1786.21|1792.26|1786.86|1792.26|1786.86|1791.57|1786.17|24
1654843120000|2022-06-10 06:38:40|1792.27|1786.87|1792.88|1787.48|1792.88|1787.48|1792.25|1786.85|29
1654843130000|2022-06-10 06:38:50|1792.91|1787.51|1792.5|1787.1|1792.93|1787.53|1792.46|1787.06|28
1654843140000|2022-06-10 06:39:00|1792.55|1787.15|1793.21|1787.81|1793.26|1787.86|1792.55|1787.15|31
1654843150000|2022-06-10 06:39:10|1793.2|1787.8|1792.93|1787.53|1793.57|1788.17|1792.75|1787.35|33
1654843160000|2022-06-10 06:39:20|1793.03|1787.63|1793.02|1787.62|1793.44|1788.04|1792.99|1787.59|29
1654843170000|2022-06-10 06:39:30|1792.99|1787.59|1793.1|1787.7|1793.29|1787.89|1792.98|1787.58|20
1654843180000|2022-06-10 06:39:40|1793.01|1787.61|1792.71|1787.31|1793.18|1787.78|1792.7|1787.3|27
1654843190000|2022-06-10 06:39:50|1792.7|1787.3|1792.9|1787.5|1792.9|1787.5|1792.44|1787.04|25
1654843200000|2022-06-10 06:40:00|1792.88|1787.48|1793.16|1787.76|1793.17|1787.77|1792.82|1787.42|25
1654843210000|2022-06-10 06:40:10|1793.17|1787.77|1793.32|1787.92|1793.36|1787.96|1793.13|1787.73|20
1654843220000|2022-06-10 06:40:20|1793.33|1787.93|1793.6|1788.2|1793.65|1788.25|1793.33|1787.93|20
1654843230000|2022-06-10 06:40:30|1793.67|1788.27|1793.63|1788.23|1793.69|1788.29|1793.55|1788.15|22
1654843240000|2022-06-10 06:40:40|1793.62|1788.22|1793.63|1788.23|1793.64|1788.24|1793.48|1788.08|16
1654843250000|2022-06-10 06:40:50|1793.61|1788.21|1793.61|1788.21|1793.67|1788.27|1793.5|1788.1|22
1654843260000|2022-06-10 06:41:00|1793.6|1788.2|1793.6|1788.2|1793.64|1788.24|1793.57|1788.17|13
1654843270000|2022-06-10 06:41:10|1793.61|1788.21|1793.58|1788.18|1793.63|1788.23|1793.52|1788.12|19
1654843280000|2022-06-10 06:41:20|1793.52|1788.12|1793.74|1788.34|1793.74|1788.34|1793.5|1788.1|17
1654843290000|2022-06-10 06:41:30|1793.92|1788.52|1793.64|1788.24|1793.97|1788.57|1793.47|1788.07|28
1654843300000|2022-06-10 06:41:40|1793.69|1788.29|1794.2|1788.8|1794.2|1788.8|1793.69|1788.29|20
1654843310000|2022-06-10 06:41:50|1794.08|1788.68|1794.35|1788.95|1794.64|1789.24|1793.9|1788.5|20
1654843320000|2022-06-10 06:42:00|1794.34|1788.94|1793.79|1788.39|1794.41|1789.01|1793.73|1788.33|24
1654843330000|2022-06-10 06:42:10|1793.8|1788.4|1794.01|1788.61|1794.02|1788.62|1793.8|1788.4|14
1654843340000|2022-06-10 06:42:20|1794.26|1788.86|1794.09|1788.69|1794.34|1788.94|1793.9|1788.5|19
1654843350000|2022-06-10 06:42:30|1793.94|1788.54|1793.71|1788.31|1794.07|1788.67|1793.41|1788.01|27
1654843360000|2022-06-10 06:42:40|1793.87|1788.47|1793.9|1788.5|1793.97|1788.57|1793.77|1788.37|16
1654843370000|2022-06-10 06:42:50|1793.93|1788.53|1794.95|1789.55|1794.95|1789.55|1793.9|1788.5|19
1654843380000|2022-06-10 06:43:00|1794.86|1789.46|1793.14|1787.74|1794.89|1789.49|1793.14|1787.74|28
1654843390000|2022-06-10 06:43:10|1793.16|1787.76|1793.48|1788.08|1793.61|1788.21|1793.03|1787.63|31
1654843400000|2022-06-10 06:43:20|1793.46|1788.06|1793.24|1787.84|1793.59|1788.19|1793.21|1787.81|34
1654843410000|2022-06-10 06:43:30|1793.23|1787.83|1793.35|1787.95|1793.45|1788.05|1793.23|1787.83|30
1654843420000|2022-06-10 06:43:40|1793.07|1787.67|1793.43|1788.03|1793.8|1788.4|1793.07|1787.67|31
1654843430000|2022-06-10 06:43:50|1793.46|1788.06|1792.81|1787.41|1793.51|1788.11|1792.71|1787.31|35
1654843440000|2022-06-10 06:44:00|1792.71|1787.31|1792.96|1787.56|1793.14|1787.74|1792.71|1787.31|28
1654843450000|2022-06-10 06:44:10|1792.95|1787.55|1793.52|1788.12|1793.52|1788.12|1792.95|1787.55|24
1654843460000|2022-06-10 06:44:20|1793.41|1788.01|1792.3|1786.9|1793.63|1788.23|1792.25|1786.85|35
1654843470000|2022-06-10 06:44:30|1792.31|1786.91|1791.46|1786.06|1792.32|1786.92|1791.4|1786|36
1654843480000|2022-06-10 06:44:40|1791.49|1786.09|1791.53|1786.13|1791.66|1786.26|1791.43|1786.03|33
1654843490000|2022-06-10 06:44:50|1791.54|1786.14|1791.49|1786.09|1791.58|1786.18|1791.13|1785.73|33
1654843500000|2022-06-10 06:45:00|1791.54|1786.14|1792.67|1787.27|1792.67|1787.27|1791.54|1786.14|32
1654843510000|2022-06-10 06:45:10|1792.68|1787.28|1791.67|1786.27|1792.7|1787.3|1791.36|1785.96|32
1654843520000|2022-06-10 06:45:20|1791.69|1786.29|1791.9|1786.5|1792.33|1786.93|1791.61|1786.21|33
1654843530000|2022-06-10 06:45:30|1791.91|1786.51|1791.57|1786.17|1792.02|1786.62|1791.09|1785.69|36
1654843540000|2022-06-10 06:45:40|1791.59|1786.19|1791.18|1785.78|1791.85|1786.45|1791.15|1785.75|37
1654843550000|2022-06-10 06:45:50|1791.31|1785.91|1791.59|1786.19|1791.66|1786.26|1791.31|1785.91|26
1654843560000|2022-06-10 06:46:00|1791.57|1786.17|1791.31|1785.91|1791.59|1786.19|1791.01|1785.61|23
1654843570000|2022-06-10 06:46:10|1791.21|1785.81|1790.97|1785.57|1791.3|1785.9|1790.91|1785.51|29
1654843580000|2022-06-10 06:46:20|1791.2|1785.8|1791.3|1785.9|1791.34|1785.94|1791.2|1785.8|20
1654843590000|2022-06-10 06:46:30|1791.28|1785.88|1791.39|1785.99|1791.67|1786.27|1791.28|1785.88|16
1654843600000|2022-06-10 06:46:40|1791.33|1785.93|1790.95|1785.55|1791.37|1785.97|1790.95|1785.55|22
1654843610000|2022-06-10 06:46:50|1790.9|1785.5|1791.23|1785.83|1791.23|1785.83|1790.9|1785.5|33
1654843620000|2022-06-10 06:47:00|1791.25|1785.85|1791.42|1786.02|1791.67|1786.27|1791.2|1785.8|14
1654843630000|2022-06-10 06:47:10|1791.5|1786.1|1791.27|1785.87|1791.54|1786.14|1791.27|1785.87|20
1654843640000|2022-06-10 06:47:20|1791.28|1785.88|1791.15|1785.75|1791.41|1786.01|1791.13|1785.73|28
1654843650000|2022-06-10 06:47:30|1791.16|1785.76|1791.06|1785.66|1791.36|1785.96|1791|1785.6|24
1654843660000|2022-06-10 06:47:40|1791.11|1785.71|1791.17|1785.77|1791.36|1785.96|1791.11|1785.71|32
1654843670000|2022-06-10 06:47:50|1791.19|1785.79|1791.13|1785.73|1791.25|1785.85|1791.11|1785.71|29
1654843680000|2022-06-10 06:48:00|1791.1|1785.7|1791.08|1785.68|1791.31|1785.91|1791.06|1785.66|26
1654843690000|2022-06-10 06:48:10|1791.1|1785.7|1791.08|1785.68|1791.15|1785.75|1790.92|1785.52|25
1654843700000|2022-06-10 06:48:20|1791.09|1785.69|1790.3|1784.9|1791.09|1785.69|1789.97|1784.57|33
1654843710000|2022-06-10 06:48:30|1790.28|1784.88|1791.03|1785.63|1791.06|1785.66|1790.13|1784.73|26
1654843720000|2022-06-10 06:48:40|1791.04|1785.64|1790.46|1785.06|1791.18|1785.78|1790.39|1784.99|36
1654843730000|2022-06-10 06:48:50|1790.24|1784.84|1790.96|1785.56|1790.96|1785.56|1790.24|1784.84|24
1654843740000|2022-06-10 06:49:00|1790.76|1785.36|1791.57|1786.17|1791.57|1786.17|1790.35|1784.95|35
1654843750000|2022-06-10 06:49:10|1791.4|1786|1791.15|1785.75|1791.4|1786|1791.01|1785.61|25
1654843760000|2022-06-10 06:49:20|1791.12|1785.72|1791.07|1785.67|1791.13|1785.73|1790.84|1785.44|31
1654843770000|2022-06-10 06:49:30|1791.03|1785.63|1791.09|1785.69|1791.11|1785.71|1790.87|1785.47|26
1654843780000|2022-06-10 06:49:40|1791.04|1785.64|1791.49|1786.09|1791.49|1786.09|1791.03|1785.63|30
1654843790000|2022-06-10 06:49:50|1791.5|1786.1|1791.53|1786.13|1791.7|1786.3|1791.45|1786.05|28
1654843800000|2022-06-10 06:50:00|1791.52|1786.12|1791.19|1785.79|1791.52|1786.12|1790.93|1785.53|35
1654843810000|2022-06-10 06:50:10|1791.22|1785.82|1791.34|1785.94|1791.92|1786.52|1791.22|1785.82|31
1654843820000|2022-06-10 06:50:20|1791.4|1786|1791.41|1786.01|1791.46|1786.06|1791.28|1785.88|23
1654843830000|2022-06-10 06:50:30|1791.45|1786.05|1791.4|1786|1791.69|1786.29|1791.36|1785.96|28
1654843840000|2022-06-10 06:50:40|1791.41|1786.01|1791.67|1786.27|1791.75|1786.35|1791.33|1785.93|31
1654843850000|2022-06-10 06:50:50|1791.66|1786.26|1791.51|1786.11|1791.73|1786.33|1790.98|1785.58|32
1654843860000|2022-06-10 06:51:00|1791.53|1786.13|1791.76|1786.36|1791.77|1786.37|1791.49|1786.09|26
1654843870000|2022-06-10 06:51:10|1791.78|1786.38|1792.03|1786.63|1792.41|1787.01|1791.78|1786.38|24
1654843880000|2022-06-10 06:51:20|1792.05|1786.65|1791.72|1786.32|1792.16|1786.76|1791.57|1786.17|28
1654843890000|2022-06-10 06:51:30|1791.73|1786.33|1791.54|1786.14|1791.78|1786.38|1791.54|1786.14|25
1654843900000|2022-06-10 06:51:40|1791.53|1786.13|1792.04|1786.64|1792.04|1786.64|1791.52|1786.12|23
1654843910000|2022-06-10 06:51:50|1792.03|1786.63|1792.19|1786.79|1792.43|1787.03|1792|1786.6|29
1654843920000|2022-06-10 06:52:00|1792.18|1786.78|1792.34|1786.94|1792.35|1786.95|1791.84|1786.44|31
1654843930000|2022-06-10 06:52:10|1792.24|1786.84|1792.13|1786.73|1792.35|1786.95|1792.05|1786.65|17
1654843940000|2022-06-10 06:52:20|1792.12|1786.72|1792.04|1786.64|1792.13|1786.73|1791.83|1786.43|24
1654843950000|2022-06-10 06:52:30|1792.1|1786.7|1792.28|1786.88|1792.31|1786.91|1791.98|1786.58|27
1654843960000|2022-06-10 06:52:40|1792.31|1786.91|1792.74|1787.34|1792.74|1787.34|1792.13|1786.73|22
1654843970000|2022-06-10 06:52:50|1792.45|1787.05|1793.03|1787.63|1793.6|1788.2|1792.39|1786.99|31
1654843980000|2022-06-10 06:53:00|1793.11|1787.71|1793.06|1787.66|1793.59|1788.19|1792.86|1787.46|30
1654843990000|2022-06-10 06:53:10|1792.99|1787.59|1792.99|1787.59|1793.64|1788.24|1792.78|1787.38|20
1654844000000|2022-06-10 06:53:20|1793|1787.6|1793.09|1787.69|1793.52|1788.12|1793|1787.6|20
1654844010000|2022-06-10 06:53:30|1793.18|1787.78|1792.99|1787.59|1793.45|1788.05|1792.84|1787.44|33
1654844020000|2022-06-10 06:53:40|1793.18|1787.78|1792.86|1787.46|1793.18|1787.78|1792.76|1787.36|30
1654844030000|2022-06-10 06:53:50|1792.87|1787.47|1792.91|1787.51|1793.12|1787.72|1792.85|1787.45|23
1654844040000|2022-06-10 06:54:00|1793.12|1787.72|1792.37|1786.97|1793.53|1788.13|1792.28|1786.88|36
1654844050000|2022-06-10 06:54:10|1792.38|1786.98|1793.12|1787.72|1793.18|1787.78|1792.36|1786.96|31
1654844060000|2022-06-10 06:54:20|1793.26|1787.86|1792.4|1787|1793.26|1787.86|1792.32|1786.92|29
1654844070000|2022-06-10 06:54:30|1792.39|1786.99|1792.35|1786.95|1792.61|1787.21|1791.85|1786.45|33
1654844080000|2022-06-10 06:54:40|1792.34|1786.94|1792.37|1786.97|1792.37|1786.97|1792.3|1786.9|17
1654844090000|2022-06-10 06:54:50|1792.38|1786.98|1792.35|1786.95|1792.5|1787.1|1792.31|1786.91|21
1654844100000|2022-06-10 06:55:00|1792.34|1786.94|1792.21|1786.81|1793.05|1787.65|1792.17|1786.77|33
1654844110000|2022-06-10 06:55:10|1792.26|1786.86|1792.56|1787.16|1792.56|1787.16|1792.23|1786.83|28
1654844120000|2022-06-10 06:55:20|1792.53|1787.13|1792.31|1786.91|1792.55|1787.15|1792.16|1786.76|26
1654844130000|2022-06-10 06:55:30|1792.32|1786.92|1791.8|1786.4|1792.33|1786.93|1791.66|1786.26|30
1654844140000|2022-06-10 06:55:40|1791.81|1786.41|1791.82|1786.42|1791.82|1786.42|1791.76|1786.36|13
1654844150000|2022-06-10 06:55:50|1791.84|1786.44|1791.84|1786.44|1791.86|1786.46|1791.69|1786.29|13
1654844160000|2022-06-10 06:56:00|1791.85|1786.45|1791.73|1786.33|1791.85|1786.45|1791.67|1786.27|16
1654844170000|2022-06-10 06:56:10|1791.76|1786.36|1792.15|1786.75|1792.17|1786.77|1791.76|1786.36|19
1654844180000|2022-06-10 06:56:20|1792.16|1786.76|1792.1|1786.7|1792.26|1786.86|1792.06|1786.66|22
1654844190000|2022-06-10 06:56:30|1792.08|1786.68|1792.17|1786.77|1792.22|1786.82|1792.08|1786.68|17
1654844200000|2022-06-10 06:56:40|1792.31|1786.91|1792.56|1787.16|1793.08|1787.68|1792.31|1786.91|30
1654844210000|2022-06-10 06:56:50|1792.55|1787.15|1792.58|1787.18|1792.59|1787.19|1792.47|1787.07|18
1654844220000|2022-06-10 06:57:00|1792.79|1787.39|1792.23|1786.83|1792.79|1787.39|1792.19|1786.79|27
1654844230000|2022-06-10 06:57:10|1792.34|1786.94|1791.43|1786.03|1792.34|1786.94|1791.43|1786.03|32
1654844240000|2022-06-10 06:57:20|1791.45|1786.05|1791.01|1785.61|1791.47|1786.07|1790.9|1785.5|32
1654844250000|2022-06-10 06:57:30|1790.73|1785.33|1790.24|1784.84|1790.8|1785.4|1790.16|1784.76|27
1654844260000|2022-06-10 06:57:40|1790.25|1784.85|1790.54|1785.14|1790.63|1785.23|1790.25|1784.85|27
1654844270000|2022-06-10 06:57:50|1790.55|1785.15|1790.2|1784.8|1790.61|1785.21|1790.2|1784.8|27
1654844280000|2022-06-10 06:58:00|1790.32|1784.92|1790.11|1784.71|1790.4|1785|1790.11|1784.71|26
1654844290000|2022-06-10 06:58:10|1790.26|1784.86|1790.45|1785.05|1790.47|1785.07|1790.2|1784.8|24
1654844300000|2022-06-10 06:58:20|1790.43|1785.03|1790.43|1785.03|1790.69|1785.29|1790.3|1784.9|18
1654844310000|2022-06-10 06:58:30|1790.42|1785.02|1790.67|1785.27|1790.67|1785.27|1790.33|1784.93|29
1654844320000|2022-06-10 06:58:40|1790.69|1785.29|1790.61|1785.21|1790.84|1785.44|1790.44|1785.04|29
1654844330000|2022-06-10 06:58:50|1790.54|1785.14|1790.55|1785.15|1790.57|1785.17|1790.36|1784.96|28
1654844340000|2022-06-10 06:59:00|1790.54|1785.14|1790.41|1785.01|1790.91|1785.51|1790.38|1784.98|31
1654844350000|2022-06-10 06:59:10|1790.35|1784.95|1789.91|1784.51|1790.41|1785.01|1789.91|1784.51|16
1654844360000|2022-06-10 06:59:20|1789.98|1784.58|1790.31|1784.91|1790.36|1784.96|1789.98|1784.58|21
1654844370000|2022-06-10 06:59:30|1790.25|1784.85|1790.51|1785.11|1790.63|1785.23|1790.25|1784.85|28
1654844380000|2022-06-10 06:59:40|1790.52|1785.12|1790.55|1785.15|1790.68|1785.28|1790.43|1785.03|19
1654844390000|2022-06-10 06:59:50|1790.49|1785.09|1790.49|1785.09|1790.62|1785.22|1790.39|1784.99|17
1654844400000|2022-06-10 07:00:00|1790.54|1785.14|1790.57|1785.17|1791.02|1785.62|1790.26|1784.86|31
1654844410000|2022-06-10 07:00:10|1790.59|1785.19|1790.96|1785.56|1790.96|1785.56|1790.59|1785.19|31
1654844420000|2022-06-10 07:00:20|1791.04|1785.64|1791.52|1786.12|1791.52|1786.12|1790.85|1785.45|34
1654844430000|2022-06-10 07:00:30|1791.65|1786.25|1791.44|1786.04|1791.65|1786.25|1790.6|1785.2|39
1654844440000|2022-06-10 07:00:40|1791.51|1786.11|1791.98|1786.58|1791.98|1786.58|1791.33|1785.93|29
1654844450000|2022-06-10 07:00:50|1791.89|1786.49|1792.24|1786.84|1792.24|1786.84|1791.33|1785.93|30
1654844460000|2022-06-10 07:01:00|1792.32|1786.92|1792.76|1787.36|1792.91|1787.51|1791.73|1786.33|33
1654844470000|2022-06-10 07:01:10|1792.79|1787.39|1792.73|1787.33|1792.95|1787.55|1792.28|1786.88|31
1654844480000|2022-06-10 07:01:20|1792.71|1787.31|1792.84|1787.44|1792.98|1787.58|1792.69|1787.29|20
1654844490000|2022-06-10 07:01:30|1792.78|1787.38|1792.37|1786.97|1792.8|1787.4|1792.2|1786.8|33
1654844500000|2022-06-10 07:01:40|1792.45|1787.05|1792.82|1787.42|1792.94|1787.54|1792.39|1786.99|36
1654844510000|2022-06-10 07:01:50|1792.84|1787.44|1792.78|1787.38|1793.05|1787.65|1792.78|1787.38|29
1654844520000|2022-06-10 07:02:00|1792.77|1787.37|1792.8|1787.4|1792.91|1787.51|1792.6|1787.2|28
1654844530000|2022-06-10 07:02:10|1792.76|1787.36|1791.74|1786.34|1792.82|1787.42|1791.74|1786.34|34
1654844540000|2022-06-10 07:02:20|1791.7|1786.3|1791.24|1785.84|1791.73|1786.33|1790.97|1785.57|31
1654844550000|2022-06-10 07:02:30|1791.1|1785.7|1791.24|1785.84|1791.25|1785.85|1790.93|1785.53|26
1654844560000|2022-06-10 07:02:40|1791.28|1785.88|1791.92|1786.52|1791.97|1786.57|1791.16|1785.76|27
1654844570000|2022-06-10 07:02:50|1791.93|1786.53|1791.73|1786.33|1791.97|1786.57|1791.66|1786.26|27
1654844580000|2022-06-10 07:03:00|1791.74|1786.34|1791.87|1786.47|1792.25|1786.85|1791.04|1785.64|32
1654844590000|2022-06-10 07:03:10|1791.81|1786.41|1792.14|1786.74|1792.18|1786.78|1791.5|1786.1|31
1654844600000|2022-06-10 07:03:20|1792.16|1786.76|1792.09|1786.69|1792.44|1787.04|1791.93|1786.53|29
1654844610000|2022-06-10 07:03:30|1792.12|1786.72|1792.44|1787.04|1792.44|1787.04|1792.08|1786.68|30
1654844620000|2022-06-10 07:03:40|1792.58|1787.18|1792.57|1787.17|1792.94|1787.54|1792.46|1787.06|30
1654844630000|2022-06-10 07:03:50|1792.61|1787.21|1792.62|1787.22|1792.91|1787.51|1792.59|1787.19|26
1654844640000|2022-06-10 07:04:00|1792.59|1787.19|1792.85|1787.45|1793.07|1787.67|1792.57|1787.17|29
1654844650000|2022-06-10 07:04:10|1792.79|1787.39|1792.64|1787.24|1792.79|1787.39|1792.56|1787.16|28
1654844660000|2022-06-10 07:04:20|1792.63|1787.23|1792.7|1787.3|1792.79|1787.39|1792.3|1786.9|36
1654844670000|2022-06-10 07:04:30|1792.72|1787.32|1792.94|1787.54|1793.01|1787.61|1792.72|1787.32|18
1654844680000|2022-06-10 07:04:40|1792.97|1787.57|1792.95|1787.55|1793.05|1787.65|1792.9|1787.5|26
1654844690000|2022-06-10 07:04:50|1792.93|1787.53|1793.01|1787.61|1793.01|1787.61|1792.92|1787.52|19
1654844700000|2022-06-10 07:05:00|1793.03|1787.63|1792.65|1787.25|1793.03|1787.63|1792.55|1787.15|20
1654844710000|2022-06-10 07:05:10|1792.67|1787.27|1793.05|1787.65|1793.05|1787.65|1792.67|1787.27|28
1654844720000|2022-06-10 07:05:20|1793.1|1787.7|1793.05|1787.65|1793.32|1787.92|1792.8|1787.4|26
1654844730000|2022-06-10 07:05:30|1793.08|1787.68|1792.64|1787.24|1793.09|1787.69|1792.53|1787.13|33
1654844740000|2022-06-10 07:05:40|1792.63|1787.23|1792.36|1786.96|1792.64|1787.24|1791.97|1786.57|30
1654844750000|2022-06-10 07:05:50|1792.39|1786.99|1792.73|1787.33|1792.73|1787.33|1792.09|1786.69|35
1654844760000|2022-06-10 07:06:00|1792.74|1787.34|1793.01|1787.61|1793.01|1787.61|1792.62|1787.22|29
1654844770000|2022-06-10 07:06:10|1793.12|1787.72|1793.14|1787.74|1793.26|1787.86|1793.04|1787.64|28
1654844780000|2022-06-10 07:06:20|1793.16|1787.76|1792.9|1787.5|1793.17|1787.77|1792.9|1787.5|27
1654844790000|2022-06-10 07:06:30|1792.93|1787.53|1792.7|1787.3|1792.94|1787.54|1792.67|1787.27|16
1654844800000|2022-06-10 07:06:40|1792.68|1787.28|1793.07|1787.67|1793.07|1787.67|1792.68|1787.28|31
1654844810000|2022-06-10 07:06:50|1793.04|1787.64|1792.61|1787.21|1793.07|1787.67|1792.57|1787.17|15
1654844820000|2022-06-10 07:07:00|1792.59|1787.19|1791.85|1786.45|1792.78|1787.38|1791.85|1786.45|30
1654844830000|2022-06-10 07:07:10|1791.84|1786.44|1791.78|1786.38|1791.97|1786.57|1791.71|1786.31|28
1654844840000|2022-06-10 07:07:20|1791.84|1786.44|1792.49|1787.09|1792.49|1787.09|1791.78|1786.38|22
1654844850000|2022-06-10 07:07:30|1792.43|1787.03|1792.25|1786.85|1792.49|1787.09|1792.23|1786.83|20
1654844860000|2022-06-10 07:07:40|1792.1|1786.7|1792.67|1787.27|1792.67|1787.27|1791.94|1786.54|29
1654844870000|2022-06-10 07:07:50|1792.69|1787.29|1792.56|1787.16|1792.69|1787.29|1792.46|1787.06|13
1654844880000|2022-06-10 07:08:00|1792.59|1787.19|1792.91|1787.51|1792.92|1787.52|1792.59|1787.19|17
1654844890000|2022-06-10 07:08:10|1792.92|1787.52|1792.69|1787.29|1792.92|1787.52|1792.5|1787.1|31
1654844900000|2022-06-10 07:08:20|1792.66|1787.26|1792.49|1787.09|1792.66|1787.26|1792.15|1786.75|22
1654844910000|2022-06-10 07:08:30|1792.48|1787.08|1792.64|1787.24|1792.64|1787.24|1792.43|1787.03|29
1654844920000|2022-06-10 07:08:40|1792.66|1787.26|1792.77|1787.37|1792.87|1787.47|1792.66|1787.26|23
1654844930000|2022-06-10 07:08:50|1792.78|1787.38|1792.37|1786.97|1793.21|1787.81|1792.28|1786.88|32
1654844940000|2022-06-10 07:09:00|1792.28|1786.88|1792.68|1787.28|1792.73|1787.33|1792.15|1786.75|29
1654844950000|2022-06-10 07:09:10|1792.73|1787.33|1793.1|1787.7|1793.1|1787.7|1792.71|1787.31|25
1654844960000|2022-06-10 07:09:20|1793.24|1787.84|1792.78|1787.38|1793.52|1788.12|1792.69|1787.29|32
1654844970000|2022-06-10 07:09:30|1792.77|1787.37|1792.56|1787.16|1792.77|1787.37|1792.37|1786.97|24
1654844980000|2022-06-10 07:09:40|1792.63|1787.23|1792.13|1786.73|1792.63|1787.23|1791.84|1786.44|34
1654844990000|2022-06-10 07:09:50|1792.14|1786.74|1792.05|1786.65|1792.21|1786.81|1792.05|1786.65|26
1654845000000|2022-06-10 07:10:00|1791.97|1786.57|1791.2|1785.8|1791.97|1786.57|1791.07|1785.67|36
1654845010000|2022-06-10 07:10:10|1791.21|1785.81|1791.35|1785.95|1791.72|1786.32|1791.21|1785.81|28
1654845020000|2022-06-10 07:10:20|1791.42|1786.02|1791.59|1786.19|1791.61|1786.21|1791.2|1785.8|23
1654845030000|2022-06-10 07:10:30|1791.6|1786.2|1791.45|1786.05|1791.69|1786.29|1791.37|1785.97|27
1654845040000|2022-06-10 07:10:40|1791.46|1786.06|1790.98|1785.58|1791.48|1786.08|1790.71|1785.31|30
1654845050000|2022-06-10 07:10:50|1790.95|1785.55|1791.09|1785.69|1791.09|1785.69|1790.71|1785.31|17
1654845060000|2022-06-10 07:11:00|1791.03|1785.63|1790.86|1785.46|1791.23|1785.83|1790.56|1785.16|31
1654845070000|2022-06-10 07:11:10|1790.87|1785.47|1790.98|1785.58|1791|1785.6|1790.85|1785.45|27
1654845080000|2022-06-10 07:11:20|1790.92|1785.52|1790.86|1785.46|1791.08|1785.68|1790.86|1785.46|23
1654845090000|2022-06-10 07:11:30|1790.88|1785.48|1790.29|1784.89|1790.88|1785.48|1790.19|1784.79|28
1654845100000|2022-06-10 07:11:40|1790.42|1785.02|1790.41|1785.01|1790.49|1785.09|1790.27|1784.87|27
1654845110000|2022-06-10 07:11:50|1790.36|1784.96|1790.46|1785.06|1790.54|1785.14|1790.36|1784.96|22
1654845120000|2022-06-10 07:12:00|1790.5|1785.1|1790.17|1784.77|1790.63|1785.23|1790.16|1784.76|27
1654845130000|2022-06-10 07:12:10|1790.16|1784.76|1790.16|1784.76|1790.16|1784.76|1790.01|1784.61|19
1654845140000|2022-06-10 07:12:20|1790.15|1784.75|1789.91|1784.51|1790.3|1784.9|1789.86|1784.46|27
1654845150000|2022-06-10 07:12:30|1789.89|1784.49|1789.64|1784.24|1789.93|1784.53|1789.39|1783.99|32
1654845160000|2022-06-10 07:12:40|1789.76|1784.36|1789.55|1784.15|1789.78|1784.38|1789.53|1784.13|21
1654845170000|2022-06-10 07:12:50|1789.53|1784.13|1789.78|1784.38|1789.91|1784.51|1789.53|1784.13|25
1654845180000|2022-06-10 07:13:00|1789.77|1784.37|1789.83|1784.43|1790.2|1784.8|1789.72|1784.32|22
1654845190000|2022-06-10 07:13:10|1789.82|1784.42|1789.72|1784.32|1789.94|1784.54|1789.5|1784.1|18
1654845200000|2022-06-10 07:13:20|1789.73|1784.33|1789.77|1784.37|1789.81|1784.41|1789.63|1784.23|21
1654845210000|2022-06-10 07:13:30|1789.55|1784.15|1789.42|1784.02|1789.57|1784.17|1789.35|1783.95|28
1654845220000|2022-06-10 07:13:40|1789.37|1783.97|1789.24|1783.84|1789.37|1783.97|1788.95|1783.55|26
1654845230000|2022-06-10 07:13:50|1789.22|1783.82|1789.29|1783.89|1789.71|1784.31|1789.04|1783.64|33
1654845240000|2022-06-10 07:14:00|1789.28|1783.88|1788.26|1782.86|1789.32|1783.92|1788.26|1782.86|23
1654845250000|2022-06-10 07:14:10|1788.34|1782.94|1788.36|1782.96|1788.54|1783.14|1788.27|1782.87|25
1654845260000|2022-06-10 07:14:20|1788.37|1782.97|1789.34|1783.94|1789.34|1783.94|1788.13|1782.73|31
1654845270000|2022-06-10 07:14:30|1789.65|1784.25|1789.47|1784.07|1789.69|1784.29|1788.66|1783.26|33
1654845280000|2022-06-10 07:14:40|1789.51|1784.11|1788.98|1783.58|1789.51|1784.11|1788.93|1783.53|32
1654845290000|2022-06-10 07:14:50|1789.02|1783.62|1789.24|1783.84|1789.59|1784.19|1788.92|1783.52|34
1654845300000|2022-06-10 07:15:00|1789.11|1783.71|1789.52|1784.12|1789.62|1784.22|1789.09|1783.69|37
1654845310000|2022-06-10 07:15:10|1789.64|1784.24|1789.7|1784.3|1789.91|1784.51|1789.56|1784.16|31
1654845320000|2022-06-10 07:15:20|1789.71|1784.31|1789.33|1783.93|1789.88|1784.48|1789.21|1783.81|27
1654845330000|2022-06-10 07:15:30|1789.38|1783.98|1788.83|1783.43|1789.45|1784.05|1788.79|1783.39|28
1654845340000|2022-06-10 07:15:40|1788.79|1783.39|1788.82|1783.42|1789.09|1783.69|1788.63|1783.23|25
1654845350000|2022-06-10 07:15:50|1788.84|1783.44|1789.38|1783.98|1789.64|1784.24|1788.84|1783.44|30
1654845360000|2022-06-10 07:16:00|1789.35|1783.95|1789.74|1784.34|1789.77|1784.37|1788.82|1783.42|29
1654845370000|2022-06-10 07:16:10|1789.73|1784.33|1789.91|1784.51|1790.02|1784.62|1789.56|1784.16|29
1654845380000|2022-06-10 07:16:20|1789.96|1784.56|1790.82|1785.42|1790.84|1785.44|1789.72|1784.32|36
1654845390000|2022-06-10 07:16:30|1790.84|1785.44|1791.05|1785.65|1791.35|1785.95|1790.37|1784.97|35
1654845400000|2022-06-10 07:16:40|1791.17|1785.77|1791.01|1785.61|1791.17|1785.77|1790.64|1785.24|29
1654845410000|2022-06-10 07:16:50|1791|1785.6|1791.11|1785.71|1791.11|1785.71|1790.66|1785.26|29
1654845420000|2022-06-10 07:17:00|1790.74|1785.34|1791.2|1785.8|1791.54|1786.14|1790.74|1785.34|26
1654845430000|2022-06-10 07:17:10|1791.27|1785.87|1791.24|1785.84|1791.8|1786.4|1791.17|1785.77|28
1654845440000|2022-06-10 07:17:20|1791.26|1785.86|1791.51|1786.11|1791.71|1786.31|1791.26|1785.86|33
1654845450000|2022-06-10 07:17:30|1791.49|1786.09|1792.04|1786.64|1792.38|1786.98|1791.47|1786.07|33
1654845460000|2022-06-10 07:17:40|1791.94|1786.54|1791.51|1786.11|1791.94|1786.54|1791.49|1786.09|31
1654845470000|2022-06-10 07:17:50|1791.47|1786.07|1791.14|1785.74|1791.77|1786.37|1791.01|1785.61|32
1654845480000|2022-06-10 07:18:00|1790.96|1785.56|1790.45|1785.05|1791.05|1785.65|1790|1784.6|33
1654845490000|2022-06-10 07:18:10|1790.42|1785.02|1790.93|1785.53|1791.01|1785.61|1790.42|1785.02|31
1654845500000|2022-06-10 07:18:20|1790.94|1785.54|1790.64|1785.24|1791.08|1785.68|1790.52|1785.12|34
1654845510000|2022-06-10 07:18:30|1790.61|1785.21|1790.6|1785.2|1790.87|1785.47|1790.58|1785.18|28
1654845520000|2022-06-10 07:18:40|1790.62|1785.22|1790.72|1785.32|1791.05|1785.65|1790.62|1785.22|28
1654845530000|2022-06-10 07:18:50|1790.75|1785.35|1790.72|1785.32|1790.86|1785.46|1790.38|1784.98|26
1654845540000|2022-06-10 07:19:00|1790.68|1785.28|1791.28|1785.88|1791.35|1785.95|1790.17|1784.77|35
1654845550000|2022-06-10 07:19:10|1791.56|1786.16|1791.7|1786.3|1791.71|1786.31|1790.58|1785.18|36
1654845560000|2022-06-10 07:19:20|1791.71|1786.31|1791.71|1786.31|1791.91|1786.51|1791.48|1786.08|27
1654845570000|2022-06-10 07:19:30|1791.72|1786.32|1791.56|1786.16|1791.76|1786.36|1791.48|1786.08|26
1654845580000|2022-06-10 07:19:40|1791.49|1786.09|1791.6|1786.2|1791.78|1786.38|1791.42|1786.02|24
1654845590000|2022-06-10 07:19:50|1791.59|1786.19|1792.48|1787.08|1792.5|1787.1|1791.48|1786.08|20
1654845600000|2022-06-10 07:20:00|1792.56|1787.16|1791.8|1786.4|1792.56|1787.16|1791.74|1786.34|25
1654845610000|2022-06-10 07:20:10|1791.83|1786.43|1792.05|1786.65|1792.25|1786.85|1791.82|1786.42|30
1654845620000|2022-06-10 07:20:20|1792.06|1786.66|1791.96|1786.56|1792.06|1786.66|1791.76|1786.36|30
1654845630000|2022-06-10 07:20:30|1791.99|1786.59|1791.56|1786.16|1792.01|1786.61|1791.4|1786|37
1654845640000|2022-06-10 07:20:40|1791.61|1786.21|1792.07|1786.67|1792.12|1786.72|1791.61|1786.21|27
1654845650000|2022-06-10 07:20:50|1791.94|1786.54|1791.84|1786.44|1792|1786.6|1791.55|1786.15|32
1654845660000|2022-06-10 07:21:00|1791.87|1786.47|1792.19|1786.79|1792.2|1786.8|1791.83|1786.43|31
1654845670000|2022-06-10 07:21:10|1792.22|1786.82|1791.62|1786.22|1792.22|1786.82|1791.46|1786.06|34
1654845680000|2022-06-10 07:21:20|1791.56|1786.16|1791.63|1786.23|1791.87|1786.47|1791.56|1786.16|21
1654845690000|2022-06-10 07:21:30|1791.62|1786.22|1791.76|1786.36|1791.76|1786.36|1791.56|1786.16|27
1654845700000|2022-06-10 07:21:40|1791.79|1786.39|1791.03|1785.63|1792.1|1786.7|1791.03|1785.63|26
1654845710000|2022-06-10 07:21:50|1790.88|1785.48|1790.22|1784.82|1790.88|1785.48|1790.22|1784.82|29
1654845720000|2022-06-10 07:22:00|1790.09|1784.69|1790.49|1785.09|1790.61|1785.21|1790.05|1784.65|22
1654845730000|2022-06-10 07:22:10|1790.52|1785.12|1790.05|1784.65|1790.84|1785.44|1790.04|1784.64|28
1654845740000|2022-06-10 07:22:20|1790.08|1784.68|1790.29|1784.89|1790.33|1784.93|1790.01|1784.61|24
1654845750000|2022-06-10 07:22:30|1790.28|1784.88|1790.1|1784.7|1790.31|1784.91|1790.06|1784.66|23
1654845760000|2022-06-10 07:22:40|1790.15|1784.75|1790.26|1784.86|1790.26|1784.86|1790.12|1784.72|21
1654845770000|2022-06-10 07:22:50|1790.23|1784.83|1790.2|1784.8|1790.25|1784.85|1790.04|1784.64|13
1654845780000|2022-06-10 07:23:00|1790.18|1784.78|1790.83|1785.43|1790.95|1785.55|1790.17|1784.77|26
1654845790000|2022-06-10 07:23:10|1791.04|1785.64|1790.49|1785.09|1791.08|1785.68|1790.43|1785.03|26
1654845800000|2022-06-10 07:23:20|1790.52|1785.12|1790.27|1784.87|1790.62|1785.22|1790.1|1784.7|30
1654845810000|2022-06-10 07:23:30|1790.29|1784.89|1790.13|1784.73|1790.32|1784.92|1790.12|1784.72|15
1654845820000|2022-06-10 07:23:40|1790.12|1784.72|1790.13|1784.73|1790.2|1784.8|1790.1|1784.7|11
1654845830000|2022-06-10 07:23:50|1790.12|1784.72|1789.79|1784.39|1790.13|1784.73|1789.72|1784.32|27
1654845840000|2022-06-10 07:24:00|1789.8|1784.4|1789.83|1784.43|1789.84|1784.44|1789.78|1784.38|15
1654845850000|2022-06-10 07:24:10|1789.78|1784.38|1788.47|1783.07|1789.8|1784.4|1788.45|1783.05|28
1654845860000|2022-06-10 07:24:20|1788.43|1783.03|1788.47|1783.07|1788.6|1783.2|1788.33|1782.93|25
1654845870000|2022-06-10 07:24:30|1788.42|1783.02|1788.44|1783.04|1788.55|1783.15|1788.37|1782.97|33
1654845880000|2022-06-10 07:24:40|1788.42|1783.02|1788.51|1783.11|1788.67|1783.27|1788.42|1783.02|24
1654845890000|2022-06-10 07:24:50|1788.33|1782.93|1788.51|1783.11|1788.62|1783.22|1788.29|1782.89|21
1654845900000|2022-06-10 07:25:00|1788.5|1783.1|1788.68|1783.28|1788.71|1783.31|1788.46|1783.06|29
1654845910000|2022-06-10 07:25:10|1788.67|1783.27|1788.86|1783.46|1789.55|1784.15|1788.67|1783.27|34
1654845920000|2022-06-10 07:25:20|1788.89|1783.49|1789.08|1783.68|1789.08|1783.68|1788.88|1783.48|29
1654845930000|2022-06-10 07:25:30|1789.04|1783.64|1789.49|1784.09|1789.49|1784.09|1788.83|1783.43|27
1654845940000|2022-06-10 07:25:40|1789.39|1783.99|1789.05|1783.65|1789.67|1784.27|1789.04|1783.64|30
1654845950000|2022-06-10 07:25:50|1788.96|1783.56|1789.11|1783.71|1789.26|1783.86|1788.9|1783.5|26
1654845960000|2022-06-10 07:26:00|1789.12|1783.72|1789.35|1783.95|1789.64|1784.24|1789.11|1783.71|32
1654845970000|2022-06-10 07:26:10|1789.28|1783.88|1789.51|1784.11|1789.51|1784.11|1789.18|1783.78|28
1654845980000|2022-06-10 07:26:20|1789.52|1784.12|1789.62|1784.22|1789.66|1784.26|1789.42|1784.02|28
1654845990000|2022-06-10 07:26:30|1789.49|1784.09|1789.72|1784.32|1789.94|1784.54|1789.49|1784.09|25
1654846000000|2022-06-10 07:26:40|1789.66|1784.26|1789.56|1784.16|1789.66|1784.26|1789.5|1784.1|24
1654846010000|2022-06-10 07:26:50|1789.52|1784.12|1789.05|1783.65|1789.52|1784.12|1789.05|1783.65|20
1654846020000|2022-06-10 07:27:00|1789.16|1783.76|1789.12|1783.72|1789.18|1783.78|1789.03|1783.63|18
1654846030000|2022-06-10 07:27:10|1789.14|1783.74|1789.26|1783.86|1789.45|1784.05|1789.14|1783.74|21
1654846040000|2022-06-10 07:27:20|1789.25|1783.85|1789.39|1783.99|1789.42|1784.02|1789.25|1783.85|23
1654846050000|2022-06-10 07:27:30|1789.4|1784|1789.7|1784.3|1789.7|1784.3|1789.32|1783.92|20
1654846060000|2022-06-10 07:27:40|1789.69|1784.29|1789.47|1784.07|1789.8|1784.4|1789.44|1784.04|25
1654846070000|2022-06-10 07:27:50|1789.4|1784|1789.02|1783.62|1789.45|1784.05|1788.92|1783.52|27
1654846080000|2022-06-10 07:28:00|1789.1|1783.7|1789.18|1783.78|1789.18|1783.78|1789.05|1783.65|19
1654846090000|2022-06-10 07:28:10|1789.17|1783.77|1789.69|1784.29|1789.72|1784.32|1789.12|1783.72|23
1654846100000|2022-06-10 07:28:20|1789.65|1784.25|1789.77|1784.37|1789.77|1784.37|1789.48|1784.08|22
1654846110000|2022-06-10 07:28:30|1789.79|1784.39|1789.82|1784.42|1790.1|1784.7|1789.72|1784.32|32
1654846120000|2022-06-10 07:28:40|1789.81|1784.41|1789.83|1784.43|1789.91|1784.51|1789.79|1784.39|26
1654846130000|2022-06-10 07:28:50|1789.84|1784.44|1790.38|1784.98|1790.42|1785.02|1789.77|1784.37|33
1654846140000|2022-06-10 07:29:00|1790.3|1784.9|1790.33|1784.93|1790.35|1784.95|1790.27|1784.87|23
1654846150000|2022-06-10 07:29:10|1790.34|1784.94|1790.32|1784.92|1790.44|1785.04|1790.29|1784.89|26
1654846160000|2022-06-10 07:29:20|1790.27|1784.87|1790.44|1785.04|1790.44|1785.04|1789.59|1784.19|32
1654846170000|2022-06-10 07:29:30|1790.36|1784.96|1790.75|1785.35|1790.81|1785.41|1790.28|1784.88|33
1654846180000|2022-06-10 07:29:40|1790.76|1785.36|1790.43|1785.03|1790.77|1785.37|1790.39|1784.99|23
1654846190000|2022-06-10 07:29:50|1790.56|1785.16|1790.82|1785.42|1791.1|1785.7|1790.43|1785.03|35
1654846200000|2022-06-10 07:30:00|1790.85|1785.45|1790.18|1784.78|1790.85|1785.45|1790.1|1784.7|16
1654846210000|2022-06-10 07:30:10|1790.25|1784.85|1790.03|1784.63|1790.41|1785.01|1790.03|1784.63|18
1654846220000|2022-06-10 07:30:20|1790.13|1784.73|1790.82|1785.42|1790.82|1785.42|1790.13|1784.73|27
1654846230000|2022-06-10 07:30:30|1790.76|1785.36|1790.7|1785.3|1790.85|1785.45|1790.45|1785.05|29
1654846240000|2022-06-10 07:30:40|1790.72|1785.32|1790.85|1785.45|1790.9|1785.5|1790.66|1785.26|27
1654846250000|2022-06-10 07:30:50|1790.78|1785.38|1790.84|1785.44|1790.86|1785.46|1790.74|1785.34|23
1654846260000|2022-06-10 07:31:00|1790.83|1785.43|1791.09|1785.69|1791.1|1785.7|1790.72|1785.32|32
1654846270000|2022-06-10 07:31:10|1791.1|1785.7|1790.54|1785.14|1791.1|1785.7|1790.44|1785.04|25
1654846280000|2022-06-10 07:31:20|1790.56|1785.16|1790.29|1784.89|1790.76|1785.36|1790.29|1784.89|30
1654846290000|2022-06-10 07:31:30|1790.19|1784.79|1790.34|1784.94|1790.59|1785.19|1790.04|1784.64|35
1654846300000|2022-06-10 07:31:40|1790.3|1784.9|1790.43|1785.03|1790.51|1785.11|1790.26|1784.86|22
1654846310000|2022-06-10 07:31:50|1790.4|1785|1790.45|1785.05|1790.51|1785.11|1790.26|1784.86|22
1654846320000|2022-06-10 07:32:00|1790.44|1785.04|1790.45|1785.05|1790.57|1785.17|1790.16|1784.76|21
1654846330000|2022-06-10 07:32:10|1790.57|1785.17|1790.19|1784.79|1790.61|1785.21|1790.19|1784.79|18
1654846340000|2022-06-10 07:32:20|1790.21|1784.81|1789.54|1784.14|1790.21|1784.81|1789.5|1784.1|32
1654846350000|2022-06-10 07:32:30|1789.58|1784.18|1789.71|1784.31|1789.8|1784.4|1789.58|1784.18|21
1654846360000|2022-06-10 07:32:40|1789.61|1784.21|1789.69|1784.29|1789.77|1784.37|1789.54|1784.14|18
1654846370000|2022-06-10 07:32:50|1789.79|1784.39|1789.45|1784.05|1790|1784.6|1789.41|1784.01|24
1654846380000|2022-06-10 07:33:00|1789.41|1784.01|1789.98|1784.58|1790.09|1784.69|1789.37|1783.97|24
1654846390000|2022-06-10 07:33:10|1789.88|1784.48|1789.93|1784.53|1790.32|1784.92|1789.81|1784.41|28
1654846400000|2022-06-10 07:33:20|1789.96|1784.56|1789.85|1784.45|1790.05|1784.65|1789.85|1784.45|16
1654846410000|2022-06-10 07:33:30|1789.96|1784.56|1789.83|1784.43|1790.05|1784.65|1789.78|1784.38|23
1654846420000|2022-06-10 07:33:40|1789.81|1784.41|1790.4|1785|1790.52|1785.12|1789.79|1784.39|25
1654846430000|2022-06-10 07:33:50|1790.39|1784.99|1790.71|1785.31|1790.71|1785.31|1790.33|1784.93|27
1654846440000|2022-06-10 07:34:00|1790.69|1785.29|1791.2|1785.8|1791.2|1785.8|1790.69|1785.29|27
1654846450000|2022-06-10 07:34:10|1790.92|1785.52|1790.77|1785.37|1791.26|1785.86|1790.77|1785.37|29
1654846460000|2022-06-10 07:34:20|1790.79|1785.39|1790.99|1785.59|1791.08|1785.68|1790.73|1785.33|24
1654846470000|2022-06-10 07:34:30|1790.89|1785.49|1790.91|1785.51|1791.02|1785.62|1790.8|1785.4|33
1654846480000|2022-06-10 07:34:40|1790.84|1785.44|1789.95|1784.55|1790.84|1785.44|1789.88|1784.48|28
1654846490000|2022-06-10 07:34:50|1789.93|1784.53|1790.35|1784.95|1790.5|1785.1|1789.93|1784.53|23
1654846500000|2022-06-10 07:35:00|1790.31|1784.91|1791.26|1785.86|1791.38|1785.98|1790.31|1784.91|30
1654846510000|2022-06-10 07:35:10|1791.22|1785.82|1791.04|1785.64|1791.22|1785.82|1790.67|1785.27|29
1654846520000|2022-06-10 07:35:20|1790.96|1785.56|1790.9|1785.5|1791.01|1785.61|1790.85|1785.45|28
1654846530000|2022-06-10 07:35:30|1790.85|1785.45|1791.13|1785.73|1791.13|1785.73|1790.85|1785.45|22
1654846540000|2022-06-10 07:35:40|1791.12|1785.72|1791|1785.6|1791.12|1785.72|1790.82|1785.42|28
1654846550000|2022-06-10 07:35:50|1791.01|1785.61|1791.1|1785.7|1791.11|1785.71|1790.96|1785.56|28
1654846560000|2022-06-10 07:36:00|1791.11|1785.71|1791.99|1786.59|1792.23|1786.83|1791.03|1785.63|27
1654846570000|2022-06-10 07:36:10|1792.22|1786.82|1792.31|1786.91|1792.33|1786.93|1791.91|1786.51|27
1654846580000|2022-06-10 07:36:20|1792.3|1786.9|1792.46|1787.06|1792.46|1787.06|1792.3|1786.9|23
1654846590000|2022-06-10 07:36:30|1792.47|1787.07|1792.72|1787.32|1792.88|1787.48|1792.43|1787.03|18
1654846600000|2022-06-10 07:36:40|1792.71|1787.31|1792.73|1787.33|1792.77|1787.37|1792.61|1787.21|25
1654846610000|2022-06-10 07:36:50|1792.72|1787.32|1792.46|1787.06|1792.77|1787.37|1792.46|1787.06|23
1654846620000|2022-06-10 07:37:00|1792.45|1787.05|1792.54|1787.14|1792.56|1787.16|1792.25|1786.85|24
1654846630000|2022-06-10 07:37:10|1792.55|1787.15|1792.55|1787.15|1792.6|1787.2|1792.12|1786.72|20
1654846640000|2022-06-10 07:37:20|1792.58|1787.18|1793.22|1787.82|1793.31|1787.91|1792.58|1787.18|30
1654846650000|2022-06-10 07:37:30|1793.21|1787.81|1793.24|1787.84|1793.32|1787.92|1793.03|1787.63|31
1654846660000|2022-06-10 07:37:40|1793.28|1787.88|1793.8|1788.4|1793.86|1788.46|1793.28|1787.88|32
1654846670000|2022-06-10 07:37:50|1793.79|1788.39|1793.91|1788.51|1794.26|1788.86|1793.76|1788.36|21
1654846680000|2022-06-10 07:38:00|1793.9|1788.5|1794.11|1788.71|1794.51|1789.11|1793.9|1788.5|32
1654846690000|2022-06-10 07:38:10|1794.13|1788.73|1793.89|1788.49|1794.16|1788.76|1793.87|1788.47|31
1654846700000|2022-06-10 07:38:20|1793.85|1788.45|1794.44|1789.04|1794.44|1789.04|1793.78|1788.38|17
1654846710000|2022-06-10 07:38:30|1794.36|1788.96|1793.84|1788.44|1794.36|1788.96|1793.77|1788.37|20
1654846720000|2022-06-10 07:38:40|1793.83|1788.43|1793.77|1788.37|1793.83|1788.43|1793.76|1788.36|13
1654846730000|2022-06-10 07:38:50|1793.8|1788.4|1793.78|1788.38|1793.85|1788.45|1793.77|1788.37|16
1654846740000|2022-06-10 07:39:00|1793.82|1788.42|1793.99|1788.59|1794.08|1788.68|1793.8|1788.4|7
1654846750000|2022-06-10 07:39:10|1794.01|1788.61|1793.89|1788.49|1794.02|1788.62|1793.89|1788.49|13
1654846760000|2022-06-10 07:39:20|1793.88|1788.48|1794.03|1788.63|1794.36|1788.96|1793.86|1788.46|28
1654846770000|2022-06-10 07:39:30|1794.23|1788.83|1794.25|1788.85|1794.26|1788.86|1794.04|1788.64|6
1654846780000|2022-06-10 07:39:40|1794.26|1788.86|1794.53|1789.13|1794.57|1789.17|1794.26|1788.86|14
1654846790000|2022-06-10 07:39:50|1794.48|1789.08|1794.44|1789.04|1794.49|1789.09|1794.24|1788.84|17
1654846800000|2022-06-10 07:40:00|1794.45|1789.05|1794.43|1789.03|1794.45|1789.05|1794.39|1788.99|16
1654846810000|2022-06-10 07:40:10|1794.45|1789.05|1793.89|1788.49|1794.45|1789.05|1793.76|1788.36|25
1654846820000|2022-06-10 07:40:20|1793.97|1788.57|1794.02|1788.62|1794.18|1788.78|1793.86|1788.46|18
1654846830000|2022-06-10 07:40:30|1794.08|1788.68|1794.16|1788.76|1794.24|1788.84|1794.02|1788.62|19
1654846840000|2022-06-10 07:40:40|1794.21|1788.81|1794.08|1788.68|1794.21|1788.81|1793.99|1788.59|19
1654846850000|2022-06-10 07:40:50|1793.9|1788.5|1793.85|1788.45|1793.94|1788.54|1793.79|1788.39|25
1654846860000|2022-06-10 07:41:00|1793.87|1788.47|1793.77|1788.37|1793.9|1788.5|1793.73|1788.33|13
1654846870000|2022-06-10 07:41:10|1793.7|1788.3|1793.35|1787.95|1793.7|1788.3|1793.35|1787.95|22
1654846880000|2022-06-10 07:41:20|1793.36|1787.96|1793.81|1788.41|1793.86|1788.46|1793.3|1787.9|26
1654846890000|2022-06-10 07:41:30|1793.85|1788.45|1793.82|1788.42|1793.87|1788.47|1793.77|1788.37|24
1654846900000|2022-06-10 07:41:40|1793.72|1788.32|1793.78|1788.38|1793.84|1788.44|1793.7|1788.3|19
1654846910000|2022-06-10 07:41:50|1793.79|1788.39|1793.78|1788.38|1793.79|1788.39|1793.72|1788.32|20
1654846920000|2022-06-10 07:42:00|1793.87|1788.47|1793.9|1788.5|1793.94|1788.54|1793.84|1788.44|27
1654846930000|2022-06-10 07:42:10|1794.03|1788.63|1794.02|1788.62|1794.43|1789.03|1793.85|1788.45|26
1654846940000|2022-06-10 07:42:20|1794.08|1788.68|1794.12|1788.72|1794.12|1788.72|1793.93|1788.53|11
1654846950000|2022-06-10 07:42:30|1793.93|1788.53|1793.91|1788.51|1794.12|1788.72|1793.87|1788.47|22
1654846960000|2022-06-10 07:42:40|1793.87|1788.47|1794.01|1788.61|1794.13|1788.73|1793.87|1788.47|29
1654846970000|2022-06-10 07:42:50|1794.02|1788.62|1793.94|1788.54|1794.2|1788.8|1793.93|1788.53|26
1654846980000|2022-06-10 07:43:00|1793.98|1788.58|1794.99|1789.59|1795.04|1789.64|1793.98|1788.58|30
1654846990000|2022-06-10 07:43:10|1794.89|1789.49|1794.99|1789.59|1795.09|1789.69|1794.87|1789.47|19
1654847000000|2022-06-10 07:43:20|1794.88|1789.48|1794.6|1789.2|1794.94|1789.54|1794.33|1788.93|29
1654847010000|2022-06-10 07:43:30|1794.71|1789.31|1794.78|1789.38|1794.82|1789.42|1794.36|1788.96|24
1654847020000|2022-06-10 07:43:40|1794.53|1789.13|1794.13|1788.73|1794.78|1789.38|1793.97|1788.57|26
1654847030000|2022-06-10 07:43:50|1794.07|1788.67|1794.03|1788.63|1794.24|1788.84|1793.59|1788.19|27
1654847040000|2022-06-10 07:44:00|1794.02|1788.62|1794.75|1789.35|1794.79|1789.39|1794.02|1788.62|36
1654847050000|2022-06-10 07:44:10|1794.77|1789.37|1794.84|1789.44|1794.84|1789.44|1794.71|1789.31|19
1654847060000|2022-06-10 07:44:20|1794.78|1789.38|1794.77|1789.37|1794.83|1789.43|1794.73|1789.33|16
1654847070000|2022-06-10 07:44:30|1794.8|1789.4|1794.7|1789.3|1794.81|1789.41|1794.62|1789.22|21
1654847080000|2022-06-10 07:44:40|1794.57|1789.17|1794.45|1789.05|1794.61|1789.21|1794.29|1788.89|30
1654847090000|2022-06-10 07:44:50|1794.47|1789.07|1794.32|1788.92|1794.55|1789.15|1794.32|1788.92|27
1654847100000|2022-06-10 07:45:00|1794.29|1788.89|1793.71|1788.31|1794.29|1788.89|1793.69|1788.29|19
1654847110000|2022-06-10 07:45:10|1793.81|1788.41|1794.07|1788.67|1794.07|1788.67|1793.7|1788.3|20
1654847120000|2022-06-10 07:45:20|1794.17|1788.77|1794.76|1789.36|1794.76|1789.36|1794.12|1788.72|28
1654847130000|2022-06-10 07:45:30|1794.86|1789.46|1794.91|1789.51|1794.92|1789.52|1794.63|1789.23|32
1654847140000|2022-06-10 07:45:40|1794.9|1789.5|1794.69|1789.29|1794.92|1789.52|1794.63|1789.23|25
1654847150000|2022-06-10 07:45:50|1794.74|1789.34|1794.87|1789.47|1794.91|1789.51|1794.2|1788.8|28
1654847160000|2022-06-10 07:46:00|1794.96|1789.56|1794.78|1789.38|1795.14|1789.74|1794.78|1789.38|26
1654847170000|2022-06-10 07:46:10|1794.91|1789.51|1795.56|1790.16|1795.79|1790.39|1794.78|1789.38|24
1654847180000|2022-06-10 07:46:20|1795.51|1790.11|1795.64|1790.24|1795.77|1790.37|1795.42|1790.02|19
1654847190000|2022-06-10 07:46:30|1795.63|1790.23|1795.57|1790.17|1795.85|1790.45|1795.4|1790|34
1654847200000|2022-06-10 07:46:40|1795.56|1790.16|1795.52|1790.12|1795.58|1790.18|1795.35|1789.95|23
1654847210000|2022-06-10 07:46:50|1795.43|1790.03|1796.07|1790.67|1796.23|1790.83|1795.43|1790.03|34
1654847220000|2022-06-10 07:47:00|1796.06|1790.66|1795.73|1790.33|1796.33|1790.93|1795.67|1790.27|27
1654847230000|2022-06-10 07:47:10|1795.77|1790.37|1795.61|1790.21|1795.77|1790.37|1795.46|1790.06|31
1654847240000|2022-06-10 07:47:20|1795.63|1790.23|1795.61|1790.21|1795.66|1790.26|1795.56|1790.16|31
1654847250000|2022-06-10 07:47:30|1795.6|1790.2|1795.37|1789.97|1795.64|1790.24|1795.28|1789.88|29
1654847260000|2022-06-10 07:47:40|1795.44|1790.04|1795.02|1789.62|1795.55|1790.15|1794.98|1789.58|30
1654847270000|2022-06-10 07:47:50|1795.03|1789.63|1794.77|1789.37|1795.07|1789.67|1794.72|1789.32|33
1654847280000|2022-06-10 07:48:00|1794.74|1789.34|1793.99|1788.59|1794.74|1789.34|1793.58|1788.18|36
1654847290000|2022-06-10 07:48:10|1793.98|1788.58|1793.7|1788.3|1793.98|1788.58|1793.58|1788.18|29
1654847300000|2022-06-10 07:48:20|1793.74|1788.34|1793.11|1787.71|1793.74|1788.34|1793.1|1787.7|24
1654847310000|2022-06-10 07:48:30|1793.1|1787.7|1792.9|1787.5|1793.1|1787.7|1792.86|1787.46|24
1654847320000|2022-06-10 07:48:40|1792.91|1787.51|1793.23|1787.83|1793.23|1787.83|1792.75|1787.35|25
1654847330000|2022-06-10 07:48:50|1793.22|1787.82|1793.23|1787.83|1793.29|1787.89|1793.04|1787.64|19
1654847340000|2022-06-10 07:49:00|1793.21|1787.81|1792.66|1787.26|1793.27|1787.87|1792.62|1787.22|25
1654847350000|2022-06-10 07:49:10|1792.6|1787.2|1792.5|1787.1|1792.66|1787.26|1792.5|1787.1|21
1654847360000|2022-06-10 07:49:20|1792.51|1787.11|1792.3|1786.9|1792.53|1787.13|1792.3|1786.9|17
1654847370000|2022-06-10 07:49:30|1792.33|1786.93|1792.44|1787.04|1792.44|1787.04|1792.25|1786.85|13
1654847380000|2022-06-10 07:49:40|1792.48|1787.08|1792.28|1786.88|1792.5|1787.1|1792.28|1786.88|16
1654847390000|2022-06-10 07:49:50|1792.26|1786.86|1792.07|1786.67|1792.26|1786.86|1791.94|1786.54|24
1654847400000|2022-06-10 07:50:00|1792.06|1786.66|1791.99|1786.59|1792.11|1786.71|1791.94|1786.54|22
1654847410000|2022-06-10 07:50:10|1792.03|1786.63|1792.25|1786.85|1792.25|1786.85|1791.98|1786.58|26
1654847420000|2022-06-10 07:50:20|1792.35|1786.95|1792.91|1787.51|1792.95|1787.55|1792.24|1786.84|28
1654847430000|2022-06-10 07:50:30|1792.95|1787.55|1792.42|1787.02|1792.95|1787.55|1792.13|1786.73|24
1654847440000|2022-06-10 07:50:40|1792.43|1787.03|1792.63|1787.23|1792.72|1787.32|1792.42|1787.02|16
1654847450000|2022-06-10 07:50:50|1792.68|1787.28|1792.24|1786.84|1792.68|1787.28|1792.16|1786.76|24
1654847460000|2022-06-10 07:51:00|1792.25|1786.85|1792.27|1786.87|1792.36|1786.96|1792.14|1786.74|23
1654847470000|2022-06-10 07:51:10|1792.35|1786.95|1793.2|1787.8|1793.27|1787.87|1792.35|1786.95|34
1654847480000|2022-06-10 07:51:20|1793.26|1787.86|1793.47|1788.07|1793.59|1788.19|1793.26|1787.86|33
1654847490000|2022-06-10 07:51:30|1793.46|1788.06|1793.53|1788.13|1793.53|1788.13|1793.43|1788.03|24
1654847500000|2022-06-10 07:51:40|1793.58|1788.18|1793.28|1787.88|1793.7|1788.3|1793.28|1787.88|26
1654847510000|2022-06-10 07:51:50|1793.31|1787.91|1793.41|1788.01|1793.48|1788.08|1793.29|1787.89|21
1654847520000|2022-06-10 07:52:00|1793.45|1788.05|1792.91|1787.51|1793.46|1788.06|1792.88|1787.48|32
1654847530000|2022-06-10 07:52:10|1792.87|1787.47|1792.87|1787.47|1793.03|1787.63|1792.84|1787.44|25
1654847540000|2022-06-10 07:52:20|1792.85|1787.45|1792.53|1787.13|1792.91|1787.51|1792.5|1787.1|20
1654847550000|2022-06-10 07:52:30|1792.49|1787.09|1792.63|1787.23|1792.72|1787.32|1792.36|1786.96|33
1654847560000|2022-06-10 07:52:40|1792.6|1787.2|1792.47|1787.07|1792.6|1787.2|1792.37|1786.97|20
1654847570000|2022-06-10 07:52:50|1792.46|1787.06|1792.35|1786.95|1792.48|1787.08|1792.29|1786.89|26
1654847580000|2022-06-10 07:53:00|1792.28|1786.88|1792.44|1787.04|1792.48|1787.08|1792.17|1786.77|32
1654847590000|2022-06-10 07:53:10|1792.45|1787.05|1792.28|1786.88|1792.48|1787.08|1792.19|1786.79|31
1654847600000|2022-06-10 07:53:20|1792.26|1786.86|1791.52|1786.12|1792.31|1786.91|1791.51|1786.11|30
1654847610000|2022-06-10 07:53:30|1791.47|1786.07|1791.64|1786.24|1791.71|1786.31|1791.39|1785.99|31
1654847620000|2022-06-10 07:53:40|1791.71|1786.31|1791.8|1786.4|1791.8|1786.4|1791.59|1786.19|17
1654847630000|2022-06-10 07:53:50|1791.64|1786.24|1791.67|1786.27|1791.92|1786.52|1791.54|1786.14|34
1654847640000|2022-06-10 07:54:00|1791.66|1786.26|1791.5|1786.1|1791.73|1786.33|1791.49|1786.09|25
1654847650000|2022-06-10 07:54:10|1791.49|1786.09|1791.49|1786.09|1791.52|1786.12|1791.33|1785.93|18
1654847660000|2022-06-10 07:54:20|1791.33|1785.93|1791.44|1786.04|1791.53|1786.13|1791.33|1785.93|22
1654847670000|2022-06-10 07:54:30|1791.4|1786|1790.65|1785.25|1791.42|1786.02|1790.59|1785.19|31
1654847680000|2022-06-10 07:54:40|1790.61|1785.21|1790.41|1785.01|1790.66|1785.26|1790.38|1784.98|20
1654847690000|2022-06-10 07:54:50|1790.42|1785.02|1790.47|1785.07|1790.5|1785.1|1790.38|1784.98|12
1654847700000|2022-06-10 07:55:00|1790.52|1785.12|1790.72|1785.32|1790.74|1785.34|1790.43|1785.03|15
1654847710000|2022-06-10 07:55:10|1790.73|1785.33|1790.59|1785.19|1790.73|1785.33|1790.49|1785.09|18
1654847720000|2022-06-10 07:55:20|1790.61|1785.21|1790.7|1785.3|1790.92|1785.52|1790.59|1785.19|27
1654847730000|2022-06-10 07:55:30|1790.89|1785.49|1791|1785.6|1791.09|1785.69|1790.75|1785.35|29
1654847740000|2022-06-10 07:55:40|1790.97|1785.57|1791.34|1785.94|1791.34|1785.94|1790.83|1785.43|30
1654847750000|2022-06-10 07:55:50|1791.37|1785.97|1791.89|1786.49|1792.07|1786.67|1791.36|1785.96|23
1654847760000|2022-06-10 07:56:00|1791.83|1786.43|1791.74|1786.34|1791.9|1786.5|1791.32|1785.92|36
1654847770000|2022-06-10 07:56:10|1791.7|1786.3|1791.61|1786.21|1791.78|1786.38|1791.34|1785.94|31
1654847780000|2022-06-10 07:56:20|1791.59|1786.19|1791.67|1786.27|1791.73|1786.33|1791.43|1786.03|27
1654847790000|2022-06-10 07:56:30|1791.7|1786.3|1791.67|1786.27|1791.7|1786.3|1791.6|1786.2|14
1654847800000|2022-06-10 07:56:40|1791.71|1786.31|1791.77|1786.37|1791.8|1786.4|1791.7|1786.3|19
1654847810000|2022-06-10 07:56:50|1791.73|1786.33|1791.66|1786.26|1791.77|1786.37|1791.66|1786.26|26
1654847820000|2022-06-10 07:57:00|1791.71|1786.31|1791.67|1786.27|1791.85|1786.45|1791.55|1786.15|22
1654847830000|2022-06-10 07:57:10|1791.69|1786.29|1791.35|1785.95|1791.88|1786.48|1791.3|1785.9|24
1654847840000|2022-06-10 07:57:20|1791.34|1785.94|1791.11|1785.71|1791.56|1786.16|1791.03|1785.63|33
1654847850000|2022-06-10 07:57:30|1791.13|1785.73|1790.87|1785.47|1791.21|1785.81|1790.84|1785.44|34
1654847860000|2022-06-10 07:57:40|1790.84|1785.44|1790.56|1785.16|1790.94|1785.54|1790.53|1785.13|29
1654847870000|2022-06-10 07:57:50|1790.62|1785.22|1790.51|1785.11|1790.76|1785.36|1790.47|1785.07|28
1654847880000|2022-06-10 07:58:00|1790.52|1785.12|1791.23|1785.83|1791.23|1785.83|1790.5|1785.1|29
1654847890000|2022-06-10 07:58:10|1791.2|1785.8|1791|1785.6|1791.22|1785.82|1791|1785.6|31
1654847900000|2022-06-10 07:58:20|1790.99|1785.59|1790.48|1785.08|1790.99|1785.59|1790.48|1785.08|27
1654847910000|2022-06-10 07:58:30|1790.74|1785.34|1790.11|1784.71|1790.74|1785.34|1790.1|1784.7|34
1654847920000|2022-06-10 07:58:40|1790.09|1784.69|1790.01|1784.61|1790.14|1784.74|1789.95|1784.55|22
1654847930000|2022-06-10 07:58:50|1790.02|1784.62|1790.01|1784.61|1790.02|1784.62|1789.94|1784.54|19
1654847940000|2022-06-10 07:59:00|1789.94|1784.54|1790.34|1784.94|1790.45|1785.05|1789.94|1784.54|29
1654847950000|2022-06-10 07:59:10|1790.33|1784.93|1790.21|1784.81|1790.59|1785.19|1790.13|1784.73|28
1654847960000|2022-06-10 07:59:20|1790.22|1784.82|1790.58|1785.18|1790.6|1785.2|1790.15|1784.75|31
1654847970000|2022-06-10 07:59:30|1790.52|1785.12|1790.19|1784.79|1790.59|1785.19|1790.19|1784.79|32
1654847980000|2022-06-10 07:59:40|1790.25|1784.85|1790.35|1784.95|1790.37|1784.97|1790.16|1784.76|31
1654847990000|2022-06-10 07:59:50|1790.33|1784.93|1789.63|1784.23|1790.33|1784.93|1789.47|1784.07|30
1654848000000|2022-06-10 08:00:00|1789.78|1784.38|1789.57|1784.17|1789.89|1784.49|1789.48|1784.08|26
1654848010000|2022-06-10 08:00:10|1789.55|1784.15|1789.74|1784.34|1789.96|1784.56|1789.53|1784.13|29
1654848020000|2022-06-10 08:00:20|1789.72|1784.32|1789.42|1784.02|1789.87|1784.47|1789.35|1783.95|31
1654848030000|2022-06-10 08:00:30|1789.37|1783.97|1789.49|1784.09|1789.58|1784.18|1788.91|1783.51|29
1654848040000|2022-06-10 08:00:40|1789.5|1784.1|1789.68|1784.28|1789.79|1784.39|1789.3|1783.9|35
1654848050000|2022-06-10 08:00:50|1789.67|1784.27|1790.48|1785.08|1790.51|1785.11|1789.67|1784.27|30
1654848060000|2022-06-10 08:01:00|1790.47|1785.07|1793.31|1787.91|1793.31|1787.91|1790.47|1785.07|34
1654848070000|2022-06-10 08:01:10|1793.49|1788.09|1793.72|1788.32|1793.94|1788.54|1793.25|1787.85|39
1654848080000|2022-06-10 08:01:20|1793.54|1788.14|1792.86|1787.46|1793.77|1788.37|1792.71|1787.31|38
1654848090000|2022-06-10 08:01:30|1792.99|1787.59|1792.4|1787|1793.04|1787.64|1792.24|1786.84|34
1654848100000|2022-06-10 08:01:40|1792.33|1786.93|1792.06|1786.66|1792.33|1786.93|1791.94|1786.54|34
1654848110000|2022-06-10 08:01:50|1792.05|1786.65|1791.59|1786.19|1792.05|1786.65|1791.51|1786.11|32
1654848120000|2022-06-10 08:02:00|1791.56|1786.16|1791.56|1786.16|1791.8|1786.4|1791.06|1785.66|33
1654848130000|2022-06-10 08:02:10|1791.73|1786.33|1791.18|1785.78|1792.17|1786.77|1791.18|1785.78|31
1654848140000|2022-06-10 08:02:20|1791.7|1786.3|1791.5|1786.1|1791.8|1786.4|1791.42|1786.02|32
1654848150000|2022-06-10 08:02:30|1791.52|1786.12|1791.13|1785.73|1791.52|1786.12|1791|1785.6|33
1654848160000|2022-06-10 08:02:40|1791.12|1785.72|1791.05|1785.65|1791.24|1785.84|1790.99|1785.59|28
1654848170000|2022-06-10 08:02:50|1791.08|1785.68|1790.85|1785.45|1791.13|1785.73|1790.79|1785.39|32
1654848180000|2022-06-10 08:03:00|1790.84|1785.44|1790.96|1785.56|1791.19|1785.79|1790.82|1785.42|33
1654848190000|2022-06-10 08:03:10|1790.98|1785.58|1790.81|1785.41|1790.98|1785.58|1790.62|1785.22|25
1654848200000|2022-06-10 08:03:20|1791.07|1785.67|1790.69|1785.29|1791.09|1785.69|1790.69|1785.29|32
1654848210000|2022-06-10 08:03:30|1790.7|1785.3|1790.62|1785.22|1790.96|1785.56|1790.62|1785.22|27
1654848220000|2022-06-10 08:03:40|1790.65|1785.25|1790.83|1785.43|1790.87|1785.47|1790.57|1785.17|23
1654848230000|2022-06-10 08:03:50|1790.78|1785.38|1791.31|1785.91|1791.42|1786.02|1790.7|1785.3|32
1654848240000|2022-06-10 08:04:00|1791.33|1785.93|1791.41|1786.01|1791.47|1786.07|1791.31|1785.91|24
1654848250000|2022-06-10 08:04:10|1791.36|1785.96|1791.6|1786.2|1791.68|1786.28|1791.36|1785.96|26
1654848260000|2022-06-10 08:04:20|1791.59|1786.19|1791.27|1785.87|1791.7|1786.3|1791.27|1785.87|27
1654848270000|2022-06-10 08:04:30|1791.28|1785.88|1791.66|1786.26|1791.75|1786.35|1791.26|1785.86|29
1654848280000|2022-06-10 08:04:40|1791.54|1786.14|1791.3|1785.9|1791.55|1786.15|1791.28|1785.88|22
1654848290000|2022-06-10 08:04:50|1791.39|1785.99|1791.34|1785.94|1791.39|1785.99|1791.22|1785.82|36
1654848300000|2022-06-10 08:05:00|1791.36|1785.96|1791.71|1786.31|1791.82|1786.42|1791.33|1785.93|32
1654848310000|2022-06-10 08:05:10|1791.72|1786.32|1791.9|1786.5|1791.9|1786.5|1791.72|1786.32|33
1654848320000|2022-06-10 08:05:20|1791.84|1786.44|1791.74|1786.34|1791.91|1786.51|1791.66|1786.26|29
1654848330000|2022-06-10 08:05:30|1791.83|1786.43|1791.82|1786.42|1791.85|1786.45|1791.74|1786.34|29
1654848340000|2022-06-10 08:05:40|1791.8|1786.4|1792.33|1786.93|1792.33|1786.93|1791.76|1786.36|33
1654848350000|2022-06-10 08:05:50|1792.32|1786.92|1792.29|1786.89|1792.32|1786.92|1792.15|1786.75|34
1654848360000|2022-06-10 08:06:00|1792.3|1786.9|1792.44|1787.04|1792.46|1787.06|1792.23|1786.83|31
1654848370000|2022-06-10 08:06:10|1792.47|1787.07|1792.7|1787.3|1792.85|1787.45|1792.46|1787.06|33
1654848380000|2022-06-10 08:06:20|1792.84|1787.44|1792.85|1787.45|1792.86|1787.46|1792.72|1787.32|29
1654848390000|2022-06-10 08:06:30|1792.86|1787.46|1792.82|1787.42|1792.96|1787.56|1792.76|1787.36|18
1654848400000|2022-06-10 08:06:40|1792.83|1787.43|1792.69|1787.29|1792.99|1787.59|1792.67|1787.27|30
1654848410000|2022-06-10 08:06:50|1792.67|1787.27|1792.72|1787.32|1792.87|1787.47|1792.52|1787.12|24
1654848420000|2022-06-10 08:07:00|1792.73|1787.33|1792.73|1787.33|1792.82|1787.42|1792.71|1787.31|26
1654848430000|2022-06-10 08:07:10|1792.8|1787.4|1793.23|1787.83|1793.71|1788.31|1792.73|1787.33|36
1654848440000|2022-06-10 08:07:20|1793.28|1787.88|1793.35|1787.95|1793.5|1788.1|1793.27|1787.87|22
1654848450000|2022-06-10 08:07:30|1793.38|1787.98|1793.26|1787.86|1793.44|1788.04|1793.25|1787.85|26
1654848460000|2022-06-10 08:07:40|1793.3|1787.9|1792.45|1787.05|1793.3|1787.9|1792.25|1786.85|33
1654848470000|2022-06-10 08:07:50|1792.5|1787.1|1792.43|1787.03|1792.5|1787.1|1792.24|1786.84|31
1654848480000|2022-06-10 08:08:00|1792.36|1786.96|1792.62|1787.22|1792.69|1787.29|1792.36|1786.96|28
1654848490000|2022-06-10 08:08:10|1792.68|1787.28|1793.65|1788.25|1794.12|1788.72|1792.68|1787.28|36
1654848500000|2022-06-10 08:08:20|1793.56|1788.16|1793.67|1788.27|1793.84|1788.44|1793.52|1788.12|32
1654848510000|2022-06-10 08:08:30|1793.66|1788.26|1792.93|1787.53|1793.66|1788.26|1792.92|1787.52|30
1654848520000|2022-06-10 08:08:40|1792.94|1787.54|1792.89|1787.49|1792.98|1787.58|1792.83|1787.43|28
1654848530000|2022-06-10 08:08:50|1792.93|1787.53|1793.18|1787.78|1793.21|1787.81|1792.86|1787.46|22
1654848540000|2022-06-10 08:09:00|1793.22|1787.82|1793.43|1788.03|1793.53|1788.13|1793.22|1787.82|31
1654848550000|2022-06-10 08:09:10|1793.5|1788.1|1793.5|1788.1|1793.73|1788.33|1793.37|1787.97|33
1654848560000|2022-06-10 08:09:20|1793.54|1788.14|1793.56|1788.16|1793.62|1788.22|1793.4|1788|28
1654848570000|2022-06-10 08:09:30|1793.5|1788.1|1793.74|1788.34|1793.9|1788.5|1793.37|1787.97|25
1654848580000|2022-06-10 08:09:40|1793.84|1788.44|1794.95|1789.55|1794.96|1789.56|1793.84|1788.44|37
1654848590000|2022-06-10 08:09:50|1794.84|1789.44|1795.26|1789.86|1795.29|1789.89|1794.84|1789.44|27
1654848600000|2022-06-10 08:10:00|1795.25|1789.85|1794.83|1789.43|1795.57|1790.17|1794.83|1789.43|24
1654848610000|2022-06-10 08:10:10|1795|1789.6|1794.9|1789.5|1795.1|1789.7|1794.75|1789.35|36
1654848620000|2022-06-10 08:10:20|1794.84|1789.44|1794.98|1789.58|1795.12|1789.72|1794.84|1789.44|35
1654848630000|2022-06-10 08:10:30|1794.94|1789.54|1795.21|1789.81|1795.37|1789.97|1794.81|1789.41|19
1654848640000|2022-06-10 08:10:40|1795.09|1789.69|1794.67|1789.27|1795.1|1789.7|1794.61|1789.21|30
1654848650000|2022-06-10 08:10:50|1794.68|1789.28|1794.98|1789.58|1795.02|1789.62|1794.55|1789.15|37
1654848660000|2022-06-10 08:11:00|1795.01|1789.61|1795.12|1789.72|1795.38|1789.98|1794.89|1789.49|28
1654848670000|2022-06-10 08:11:10|1795.02|1789.62|1795.35|1789.95|1795.37|1789.97|1795.02|1789.62|13
1654848680000|2022-06-10 08:11:20|1795.11|1789.71|1795|1789.6|1795.29|1789.89|1795|1789.6|12
1654848690000|2022-06-10 08:11:30|1795.03|1789.63|1795.23|1789.83|1795.41|1790.01|1794.98|1789.58|19
1654848700000|2022-06-10 08:11:40|1795.41|1790.01|1795.33|1789.93|1795.44|1790.04|1795.21|1789.81|16
1654848710000|2022-06-10 08:11:50|1795.55|1790.15|1795.11|1789.71|1795.55|1790.15|1795.03|1789.63|30
1654848720000|2022-06-10 08:12:00|1795.09|1789.69|1795.06|1789.66|1795.15|1789.75|1794.99|1789.59|22
1654848730000|2022-06-10 08:12:10|1795.09|1789.69|1795.82|1790.42|1796.03|1790.63|1795.08|1789.68|29
1654848740000|2022-06-10 08:12:20|1795.95|1790.55|1795.8|1790.4|1795.96|1790.56|1795.62|1790.22|29
1654848750000|2022-06-10 08:12:30|1795.67|1790.27|1795.67|1790.27|1795.9|1790.5|1795.61|1790.21|25
1654848760000|2022-06-10 08:12:40|1795.66|1790.26|1795.57|1790.17|1795.69|1790.29|1795.46|1790.06|25
1654848770000|2022-06-10 08:12:50|1795.5|1790.1|1795.46|1790.06|1795.61|1790.21|1795.44|1790.04|26
1654848780000|2022-06-10 08:13:00|1795.42|1790.02|1795.06|1789.66|1795.44|1790.04|1795.06|1789.66|31
1654848790000|2022-06-10 08:13:10|1795.07|1789.67|1793.81|1788.41|1795.08|1789.68|1793.72|1788.32|26
1654848800000|2022-06-10 08:13:20|1793.63|1788.23|1793.73|1788.33|1793.91|1788.51|1793.63|1788.23|25
1654848810000|2022-06-10 08:13:30|1793.67|1788.27|1794.5|1789.1|1794.64|1789.24|1793.6|1788.2|28
1654848820000|2022-06-10 08:13:40|1794.64|1789.24|1794.45|1789.05|1794.64|1789.24|1794.3|1788.9|22
1654848830000|2022-06-10 08:13:50|1794.36|1788.96|1794.41|1789.01|1794.59|1789.19|1794.36|1788.96|21
1654848840000|2022-06-10 08:14:00|1794.43|1789.03|1794.45|1789.05|1794.71|1789.31|1794.43|1789.03|27
1654848850000|2022-06-10 08:14:10|1794.5|1789.1|1793.5|1788.1|1794.5|1789.1|1793.5|1788.1|27
1654848860000|2022-06-10 08:14:20|1793.52|1788.12|1793.71|1788.31|1793.72|1788.32|1793.46|1788.06|20
1654848870000|2022-06-10 08:14:30|1793.63|1788.23|1794.01|1788.61|1794.01|1788.61|1793.57|1788.17|29
1654848880000|2022-06-10 08:14:40|1794.03|1788.63|1792.51|1787.11|1794.03|1788.63|1792.51|1787.11|30
1654848890000|2022-06-10 08:14:50|1792.52|1787.12|1792.58|1787.18|1792.68|1787.28|1792.51|1787.11|19
1654848900000|2022-06-10 08:15:00|1792.55|1787.15|1792.36|1786.96|1792.58|1787.18|1792.34|1786.94|27
1654848910000|2022-06-10 08:15:10|1792.33|1786.93|1791.83|1786.43|1792.33|1786.93|1791.78|1786.38|24
1654848920000|2022-06-10 08:15:20|1791.8|1786.4|1791.78|1786.38|1792.35|1786.95|1791.65|1786.25|32
1654848930000|2022-06-10 08:15:30|1791.83|1786.43|1792.24|1786.84|1792.24|1786.84|1791.74|1786.34|32
1654848940000|2022-06-10 08:15:40|1792.23|1786.83|1792.44|1787.04|1792.7|1787.3|1792.16|1786.76|35
1654848950000|2022-06-10 08:15:50|1792.43|1787.03|1792.34|1786.94|1792.54|1787.14|1792.3|1786.9|32
1654848960000|2022-06-10 08:16:00|1792.32|1786.92|1793.15|1787.75|1793.3|1787.9|1792.19|1786.79|32
1654848970000|2022-06-10 08:16:10|1793.18|1787.78|1793.29|1787.89|1793.29|1787.89|1792.99|1787.59|25
1654848980000|2022-06-10 08:16:20|1793.25|1787.85|1793.05|1787.65|1793.4|1788|1792.97|1787.57|27
1654848990000|2022-06-10 08:16:30|1793.3|1787.9|1792.99|1787.59|1793.3|1787.9|1792.98|1787.58|24
1654849000000|2022-06-10 08:16:40|1793.03|1787.63|1793.17|1787.77|1793.17|1787.77|1792.99|1787.59|23
1654849010000|2022-06-10 08:16:50|1793.11|1787.71|1792.67|1787.27|1793.11|1787.71|1792.57|1787.17|28
1654849020000|2022-06-10 08:17:00|1792.7|1787.3|1792.95|1787.55|1793.11|1787.71|1792.7|1787.3|27
1654849030000|2022-06-10 08:17:10|1792.93|1787.53|1793.11|1787.71|1793.11|1787.71|1792.66|1787.26|32
1654849040000|2022-06-10 08:17:20|1793.07|1787.67|1793.05|1787.65|1793.12|1787.72|1792.96|1787.56|30
1654849050000|2022-06-10 08:17:30|1793.03|1787.63|1793.08|1787.68|1793.08|1787.68|1792.86|1787.46|27
1654849060000|2022-06-10 08:17:40|1793.07|1787.67|1793|1787.6|1793.19|1787.79|1792.93|1787.53|19
1654849070000|2022-06-10 08:17:50|1792.99|1787.59|1793.06|1787.66|1793.16|1787.76|1792.99|1787.59|24
1654849080000|2022-06-10 08:18:00|1793.08|1787.68|1793.57|1788.17|1793.95|1788.55|1793.08|1787.68|28
1654849090000|2022-06-10 08:18:10|1793.52|1788.12|1793.74|1788.34|1794|1788.6|1793.52|1788.12|30
1654849100000|2022-06-10 08:18:20|1793.79|1788.39|1793.6|1788.2|1793.79|1788.39|1793.6|1788.2|26
1654849110000|2022-06-10 08:18:30|1793.75|1788.35|1793.7|1788.3|1793.79|1788.39|1793.61|1788.21|16
1654849120000|2022-06-10 08:18:40|1793.71|1788.31|1793.63|1788.23|1793.86|1788.46|1793.63|1788.23|23
1654849130000|2022-06-10 08:18:50|1793.72|1788.32|1793.63|1788.23|1793.73|1788.33|1793.44|1788.04|21
1654849140000|2022-06-10 08:19:00|1793.6|1788.2|1794.04|1788.64|1794.05|1788.65|1793.6|1788.2|22
1654849150000|2022-06-10 08:19:10|1793.79|1788.39|1793.85|1788.45|1794.22|1788.82|1793.63|1788.23|28
1654849160000|2022-06-10 08:19:20|1793.86|1788.46|1793.43|1788.03|1793.94|1788.54|1793.42|1788.02|23
1654849170000|2022-06-10 08:19:30|1793.41|1788.01|1793.17|1787.77|1793.42|1788.02|1793.12|1787.72|29
1654849180000|2022-06-10 08:19:40|1793.18|1787.78|1793.16|1787.76|1793.22|1787.82|1793.13|1787.73|17
1654849190000|2022-06-10 08:19:50|1793.18|1787.78|1793.34|1787.94|1793.53|1788.13|1793.18|1787.78|28
1654849200000|2022-06-10 08:20:00|1793.36|1787.96|1792.86|1787.46|1793.37|1787.97|1792.85|1787.45|26
1654849210000|2022-06-10 08:20:10|1792.84|1787.44|1792.86|1787.46|1793.09|1787.69|1792.63|1787.23|37
1654849220000|2022-06-10 08:20:20|1792.76|1787.36|1792.89|1787.49|1793|1787.6|1792.76|1787.36|32
1654849230000|2022-06-10 08:20:30|1792.79|1787.39|1792.95|1787.55|1792.98|1787.58|1792.78|1787.38|32
1654849240000|2022-06-10 08:20:40|1792.93|1787.53|1792.95|1787.55|1793|1787.6|1792.93|1787.53|17
1654849250000|2022-06-10 08:20:50|1793.02|1787.62|1792.97|1787.57|1793.19|1787.79|1792.89|1787.49|23
1654849260000|2022-06-10 08:21:00|1793|1787.6|1793.05|1787.65|1793.1|1787.7|1793|1787.6|28
1654849270000|2022-06-10 08:21:10|1793.04|1787.64|1793.04|1787.64|1793.11|1787.71|1792.93|1787.53|23
1654849280000|2022-06-10 08:21:20|1793.07|1787.67|1792.34|1786.94|1793.16|1787.76|1792.34|1786.94|32
1654849290000|2022-06-10 08:21:30|1792.41|1787.01|1792.08|1786.68|1792.46|1787.06|1792.05|1786.65|34
1654849300000|2022-06-10 08:21:40|1792.09|1786.69|1792.07|1786.67|1792.11|1786.71|1792|1786.6|29
1654849310000|2022-06-10 08:21:50|1792.08|1786.68|1791.94|1786.54|1792.13|1786.73|1791.91|1786.51|30
1654849320000|2022-06-10 08:22:00|1791.93|1786.53|1791.87|1786.47|1791.93|1786.53|1791.51|1786.11|29
1654849330000|2022-06-10 08:22:10|1791.92|1786.52|1791.78|1786.38|1791.92|1786.52|1791.78|1786.38|24
1654849340000|2022-06-10 08:22:20|1791.65|1786.25|1791.74|1786.34|1791.78|1786.38|1791.53|1786.13|31
1654849350000|2022-06-10 08:22:30|1791.72|1786.32|1791.91|1786.51|1791.91|1786.51|1791.72|1786.32|24
1654849360000|2022-06-10 08:22:40|1792.06|1786.66|1792.05|1786.65|1792.29|1786.89|1792|1786.6|26
1654849370000|2022-06-10 08:22:50|1792.09|1786.69|1792.14|1786.74|1792.16|1786.76|1792.02|1786.62|21
1654849380000|2022-06-10 08:23:00|1792.1|1786.7|1792.66|1787.26|1792.82|1787.42|1792.1|1786.7|23
1654849390000|2022-06-10 08:23:10|1792.59|1787.19|1792|1786.6|1792.73|1787.33|1792|1786.6|35
1654849400000|2022-06-10 08:23:20|1792.07|1786.67|1792.19|1786.79|1792.37|1786.97|1791.91|1786.51|27
1654849410000|2022-06-10 08:23:30|1792.21|1786.81|1791.95|1786.55|1792.39|1786.99|1791.91|1786.51|30
1654849420000|2022-06-10 08:23:40|1791.97|1786.57|1791.59|1786.19|1791.99|1786.59|1791.37|1785.97|33
1654849430000|2022-06-10 08:23:50|1791.48|1786.08|1791.6|1786.2|1791.6|1786.2|1791.29|1785.89|17
1654849440000|2022-06-10 08:24:00|1791.49|1786.09|1791.59|1786.19|1791.7|1786.3|1791.46|1786.06|27
1654849450000|2022-06-10 08:24:10|1791.53|1786.13|1792.05|1786.65|1792.11|1786.71|1791.44|1786.04|34
1654849460000|2022-06-10 08:24:20|1792.09|1786.69|1791.67|1786.27|1792.09|1786.69|1791.51|1786.11|31
1654849470000|2022-06-10 08:24:30|1791.6|1786.2|1791.59|1786.19|1791.7|1786.3|1791.52|1786.12|21
1654849480000|2022-06-10 08:24:40|1791.68|1786.28|1791.41|1786.01|1791.68|1786.28|1791.4|1786|22
1654849490000|2022-06-10 08:24:50|1791.67|1786.27|1791.51|1786.11|1791.67|1786.27|1791.27|1785.87|25
1654849500000|2022-06-10 08:25:00|1791.46|1786.06|1791.16|1785.76|1791.47|1786.07|1790.94|1785.54|24
1654849510000|2022-06-10 08:25:10|1791.15|1785.75|1790.56|1785.16|1791.16|1785.76|1790.34|1784.94|26
1654849520000|2022-06-10 08:25:20|1790.55|1785.15|1790.39|1784.99|1790.55|1785.15|1790.18|1784.78|23
1654849530000|2022-06-10 08:25:30|1790.21|1784.81|1790.11|1784.71|1790.39|1784.99|1789.74|1784.34|27
1654849540000|2022-06-10 08:25:40|1790.07|1784.67|1790.43|1785.03|1790.45|1785.05|1789.78|1784.38|27
1654849550000|2022-06-10 08:25:50|1790.4|1785|1789.58|1784.18|1790.43|1785.03|1789.58|1784.18|32
1654849560000|2022-06-10 08:26:00|1790.06|1784.66|1789.44|1784.04|1790.08|1784.68|1789.44|1784.04|28
1654849570000|2022-06-10 08:26:10|1789.81|1784.41|1789.49|1784.09|1789.96|1784.56|1789.44|1784.04|30
1654849580000|2022-06-10 08:26:20|1789.9|1784.5|1790|1784.6|1790.26|1784.86|1789.49|1784.09|31
1654849590000|2022-06-10 08:26:30|1789.84|1784.44|1789.94|1784.54|1790.21|1784.81|1789.77|1784.37|30
1654849600000|2022-06-10 08:26:40|1789.96|1784.56|1790.72|1785.32|1790.75|1785.35|1789.94|1784.54|35
1654849610000|2022-06-10 08:26:50|1790.7|1785.3|1789.79|1784.39|1790.74|1785.34|1789.73|1784.33|37
1654849620000|2022-06-10 08:27:00|1789.84|1784.44|1789.83|1784.43|1790.08|1784.68|1789.34|1783.94|35
1654849630000|2022-06-10 08:27:10|1789.84|1784.44|1790.32|1784.92|1790.33|1784.93|1789.65|1784.25|25
1654849640000|2022-06-10 08:27:20|1790.25|1784.85|1790.01|1784.61|1790.37|1784.97|1789.81|1784.41|36
1654849650000|2022-06-10 08:27:30|1790.02|1784.62|1790.21|1784.81|1790.26|1784.86|1790.01|1784.61|18
1654849660000|2022-06-10 08:27:40|1790.29|1784.89|1790.9|1785.5|1790.9|1785.5|1790.21|1784.81|27
1654849670000|2022-06-10 08:27:50|1790.88|1785.48|1790.32|1784.92|1790.88|1785.48|1790.26|1784.86|27
1654849680000|2022-06-10 08:28:00|1790.29|1784.89|1790.47|1785.07|1790.51|1785.11|1790.29|1784.89|25
1654849690000|2022-06-10 08:28:10|1790.51|1785.11|1790.13|1784.73|1790.51|1785.11|1790.11|1784.71|29
1654849700000|2022-06-10 08:28:20|1790.25|1784.85|1790.09|1784.69|1790.25|1784.85|1790.04|1784.64|18
1654849710000|2022-06-10 08:28:30|1790.01|1784.61|1790.19|1784.79|1790.21|1784.81|1790.01|1784.61|16
1654849720000|2022-06-10 08:28:40|1790.2|1784.8|1790.65|1785.25|1790.83|1785.43|1790.2|1784.8|30
1654849730000|2022-06-10 08:28:50|1790.68|1785.28|1790.65|1785.25|1790.91|1785.51|1790.27|1784.87|32
1654849740000|2022-06-10 08:29:00|1790.68|1785.28|1791.04|1785.64|1791.15|1785.75|1790.68|1785.28|28
1654849750000|2022-06-10 08:29:10|1790.91|1785.51|1791.07|1785.67|1791.07|1785.67|1790.91|1785.51|15
1654849760000|2022-06-10 08:29:20|1791.06|1785.66|1791.76|1786.36|1791.76|1786.36|1791.03|1785.63|31
1654849770000|2022-06-10 08:29:30|1791.92|1786.52|1791.69|1786.29|1791.92|1786.52|1791.28|1785.88|32
1654849780000|2022-06-10 08:29:40|1791.73|1786.33|1791.71|1786.31|1791.76|1786.36|1791.53|1786.13|29
1654849790000|2022-06-10 08:29:50|1791.68|1786.28|1791.25|1785.85|1791.68|1786.28|1791.13|1785.73|33
1654849800000|2022-06-10 08:30:00|1791.24|1785.84|1791.19|1785.79|1791.25|1785.85|1791.17|1785.77|15
1654849810000|2022-06-10 08:30:10|1791.21|1785.81|1790.48|1785.08|1791.24|1785.84|1790.47|1785.07|24
1654849820000|2022-06-10 08:30:20|1790.49|1785.09|1790.78|1785.38|1790.78|1785.38|1790.47|1785.07|29
1654849830000|2022-06-10 08:30:30|1790.8|1785.4|1790.38|1784.98|1790.84|1785.44|1790.34|1784.94|28
1654849840000|2022-06-10 08:30:40|1790.36|1784.96|1790.56|1785.16|1790.56|1785.16|1790.33|1784.93|21
1654849850000|2022-06-10 08:30:50|1790.54|1785.14|1790.02|1784.62|1790.54|1785.14|1790.02|1784.62|26
1654849860000|2022-06-10 08:31:00|1790.23|1784.83|1789.75|1784.35|1790.23|1784.83|1789.67|1784.27|29
1654849870000|2022-06-10 08:31:10|1789.83|1784.43|1789.46|1784.06|1789.83|1784.43|1789.43|1784.03|24
1654849880000|2022-06-10 08:31:20|1789.45|1784.05|1789.49|1784.09|1789.49|1784.09|1789.27|1783.87|17
1654849890000|2022-06-10 08:31:30|1789.5|1784.1|1790.14|1784.74|1790.32|1784.92|1789.5|1784.1|34
1654849900000|2022-06-10 08:31:40|1790.09|1784.69|1790.19|1784.79|1790.28|1784.88|1790.06|1784.66|29
1654849910000|2022-06-10 08:31:50|1790.2|1784.8|1790.12|1784.72|1790.37|1784.97|1790.11|1784.71|33
1654849920000|2022-06-10 08:32:00|1790.27|1784.87|1791.23|1785.83|1791.31|1785.91|1790.27|1784.87|34
1654849930000|2022-06-10 08:32:10|1791.27|1785.87|1790.78|1785.38|1791.27|1785.87|1790.75|1785.35|28
1654849940000|2022-06-10 08:32:20|1790.8|1785.4|1791.11|1785.71|1791.11|1785.71|1790.78|1785.38|32
1654849950000|2022-06-10 08:32:30|1791.13|1785.73|1791.35|1785.95|1791.58|1786.18|1791.13|1785.73|33
1654849960000|2022-06-10 08:32:40|1791.34|1785.94|1790.92|1785.52|1791.42|1786.02|1790.73|1785.33|33
1654849970000|2022-06-10 08:32:50|1790.93|1785.53|1790.73|1785.33|1790.93|1785.53|1790.73|1785.33|19
1654849980000|2022-06-10 08:33:00|1790.75|1785.35|1790.59|1785.19|1790.75|1785.35|1790.21|1784.81|30
1654849990000|2022-06-10 08:33:10|1790.58|1785.18|1791|1785.6|1791.12|1785.72|1790.31|1784.91|33
1654850000000|2022-06-10 08:33:20|1791.13|1785.73|1790.76|1785.36|1791.21|1785.81|1790.76|1785.36|26
1654850010000|2022-06-10 08:33:30|1790.8|1785.4|1790.59|1785.19|1790.86|1785.46|1790.38|1784.98|23
1654850020000|2022-06-10 08:33:40|1790.69|1785.29|1790.83|1785.43|1790.91|1785.51|1790.69|1785.29|18
1654850030000|2022-06-10 08:33:50|1790.84|1785.44|1790.5|1785.1|1790.88|1785.48|1790.49|1785.09|25
1654850040000|2022-06-10 08:34:00|1790.49|1785.09|1790.36|1784.96|1790.64|1785.24|1790.29|1784.89|26
1654850050000|2022-06-10 08:34:10|1790.19|1784.79|1789.81|1784.41|1790.19|1784.79|1789.81|1784.41|26
1654850060000|2022-06-10 08:34:20|1789.88|1784.48|1789.88|1784.48|1789.97|1784.57|1789.72|1784.32|29
1654850070000|2022-06-10 08:34:30|1789.89|1784.49|1790.27|1784.87|1790.41|1785.01|1789.88|1784.48|27
1654850080000|2022-06-10 08:34:40|1790.24|1784.84|1790.47|1785.07|1790.61|1785.21|1790.22|1784.82|30
1654850090000|2022-06-10 08:34:50|1790.5|1785.1|1790.32|1784.92|1790.63|1785.23|1790.32|1784.92|16
1654850100000|2022-06-10 08:35:00|1790.31|1784.91|1790.02|1784.62|1790.31|1784.91|1789.83|1784.43|22
1654850110000|2022-06-10 08:35:10|1790.05|1784.65|1789.77|1784.37|1790.22|1784.82|1789.72|1784.32|28
1654850120000|2022-06-10 08:35:20|1789.79|1784.39|1789.85|1784.45|1789.94|1784.54|1789.69|1784.29|28
1654850130000|2022-06-10 08:35:30|1789.83|1784.43|1789.39|1783.99|1789.93|1784.53|1789.18|1783.78|28
1654850140000|2022-06-10 08:35:40|1789.37|1783.97|1789.39|1783.99|1789.56|1784.16|1789.37|1783.97|29
1654850150000|2022-06-10 08:35:50|1789.4|1784|1789.36|1783.96|1789.55|1784.15|1789.32|1783.92|20
1654850160000|2022-06-10 08:36:00|1789.42|1784.02|1789.36|1783.96|1789.76|1784.36|1789.18|1783.78|27
1654850170000|2022-06-10 08:36:10|1789.37|1783.97|1787.87|1782.47|1789.43|1784.03|1787.85|1782.45|32
1654850180000|2022-06-10 08:36:20|1787.84|1782.44|1787.12|1781.72|1787.84|1782.44|1786.57|1781.17|33
1654850190000|2022-06-10 08:36:30|1787.49|1782.09|1787.62|1782.22|1788.19|1782.79|1787.21|1781.81|33
1654850200000|2022-06-10 08:36:40|1787.61|1782.21|1787.62|1782.22|1788.13|1782.73|1787.22|1781.82|33
1654850210000|2022-06-10 08:36:50|1787.63|1782.23|1787.91|1782.51|1787.93|1782.53|1787.61|1782.21|30
1654850220000|2022-06-10 08:37:00|1787.96|1782.56|1788.38|1782.98|1788.4|1783|1787.96|1782.56|35
1654850230000|2022-06-10 08:37:10|1788.41|1783.01|1788.59|1783.19|1788.62|1783.22|1788.23|1782.83|34
1654850240000|2022-06-10 08:37:20|1788.61|1783.21|1787.86|1782.46|1788.69|1783.29|1787.68|1782.28|29
1654850250000|2022-06-10 08:37:30|1787.85|1782.45|1788.18|1782.78|1788.23|1782.83|1787.72|1782.32|31
1654850260000|2022-06-10 08:37:40|1788.22|1782.82|1788.22|1782.82|1788.26|1782.86|1787.96|1782.56|23
1654850270000|2022-06-10 08:37:50|1788.21|1782.81|1788.42|1783.02|1788.5|1783.1|1788.13|1782.73|25
1654850280000|2022-06-10 08:38:00|1788.44|1783.04|1788|1782.6|1788.5|1783.1|1787.71|1782.31|24
1654850290000|2022-06-10 08:38:10|1788.02|1782.62|1788.42|1783.02|1788.54|1783.14|1787.9|1782.5|23
1654850300000|2022-06-10 08:38:20|1788.5|1783.1|1787.71|1782.31|1788.5|1783.1|1787.71|1782.31|30
1654850310000|2022-06-10 08:38:30|1787.85|1782.45|1787.9|1782.5|1788.03|1782.63|1787.72|1782.32|21
1654850320000|2022-06-10 08:38:40|1787.92|1782.52|1787.48|1782.08|1787.96|1782.56|1787.48|1782.08|26
1654850330000|2022-06-10 08:38:50|1787.61|1782.21|1787.54|1782.14|1787.75|1782.35|1787.53|1782.13|24
1654850340000|2022-06-10 08:39:00|1787.62|1782.22|1787.77|1782.37|1787.8|1782.4|1787.57|1782.17|25
1654850350000|2022-06-10 08:39:10|1787.78|1782.38|1787.36|1781.96|1787.8|1782.4|1787.28|1781.88|17
1654850360000|2022-06-10 08:39:20|1787.37|1781.97|1787.34|1781.94|1787.44|1782.04|1787.12|1781.72|16
1654850370000|2022-06-10 08:39:30|1787.41|1782.01|1787.42|1782.02|1787.7|1782.3|1787.24|1781.84|24
1654850380000|2022-06-10 08:39:40|1787.41|1782.01|1787.39|1781.99|1788.19|1782.79|1787.22|1781.82|26
1654850390000|2022-06-10 08:39:50|1787.42|1782.02|1787.72|1782.32|1787.72|1782.32|1787.4|1782|16
1654850400000|2022-06-10 08:40:00|1787.69|1782.29|1787.61|1782.21|1787.74|1782.34|1787.13|1781.73|31
1654850410000|2022-06-10 08:40:10|1787.58|1782.18|1787.47|1782.07|1787.62|1782.22|1787.33|1781.93|24
1654850420000|2022-06-10 08:40:20|1787.46|1782.06|1787.53|1782.13|1787.53|1782.13|1787.46|1782.06|18
1654850430000|2022-06-10 08:40:30|1787.51|1782.11|1787.92|1782.52|1788.16|1782.76|1787.42|1782.02|22
1654850440000|2022-06-10 08:40:40|1787.91|1782.51|1788.5|1783.1|1788.6|1783.2|1787.81|1782.41|26
1654850450000|2022-06-10 08:40:50|1788.46|1783.06|1788.27|1782.87|1788.46|1783.06|1787.81|1782.41|32
1654850460000|2022-06-10 08:41:00|1788.15|1782.75|1787.97|1782.57|1788.26|1782.86|1787.72|1782.32|31
1654850470000|2022-06-10 08:41:10|1787.98|1782.58|1788.42|1783.02|1788.48|1783.08|1787.85|1782.45|28
1654850480000|2022-06-10 08:41:20|1788.43|1783.03|1788.37|1782.97|1788.5|1783.1|1788.37|1782.97|22
1654850490000|2022-06-10 08:41:30|1788.43|1783.03|1788.54|1783.14|1788.57|1783.17|1788.42|1783.02|23
1654850500000|2022-06-10 08:41:40|1788.57|1783.17|1788.56|1783.16|1788.63|1783.23|1788.53|1783.13|18
1654850510000|2022-06-10 08:41:50|1788.58|1783.18|1788.61|1783.21|1788.71|1783.31|1788.46|1783.06|22
1654850520000|2022-06-10 08:42:00|1788.6|1783.2|1788.82|1783.42|1788.82|1783.42|1788.23|1782.83|29
1654850530000|2022-06-10 08:42:10|1788.81|1783.41|1788.95|1783.55|1788.95|1783.55|1788.81|1783.41|23
1654850540000|2022-06-10 08:42:20|1789.01|1783.61|1788.52|1783.12|1789.33|1783.93|1788.52|1783.12|32
1654850550000|2022-06-10 08:42:30|1788.46|1783.06|1788.63|1783.23|1788.67|1783.27|1788.36|1782.96|25
1654850560000|2022-06-10 08:42:40|1788.64|1783.24|1788.66|1783.26|1788.76|1783.36|1788.62|1783.22|23
1654850570000|2022-06-10 08:42:50|1788.71|1783.31|1788.68|1783.28|1788.76|1783.36|1788.63|1783.23|16
1654850580000|2022-06-10 08:43:00|1788.71|1783.31|1788.64|1783.24|1788.72|1783.32|1788.63|1783.23|25
1654850590000|2022-06-10 08:43:10|1788.66|1783.26|1788.75|1783.35|1788.81|1783.41|1788.66|1783.26|27
1654850600000|2022-06-10 08:43:20|1788.72|1783.32|1787.52|1782.12|1788.76|1783.36|1787.47|1782.07|31
1654850610000|2022-06-10 08:43:30|1787.42|1782.02|1787.93|1782.53|1788.09|1782.69|1787.42|1782.02|13
1654850620000|2022-06-10 08:43:40|1787.97|1782.57|1788.21|1782.81|1788.31|1782.91|1787.92|1782.52|29
1654850630000|2022-06-10 08:43:50|1788.22|1782.82|1787.51|1782.11|1788.25|1782.85|1787.36|1781.96|24
1654850640000|2022-06-10 08:44:00|1787.5|1782.1|1787.63|1782.23|1787.63|1782.23|1787.37|1781.97|23
1654850650000|2022-06-10 08:44:10|1787.62|1782.22|1787.58|1782.18|1788.2|1782.8|1787.58|1782.18|21
1654850660000|2022-06-10 08:44:20|1787.51|1782.11|1787.53|1782.13|1787.53|1782.13|1787.35|1781.95|17
1654850670000|2022-06-10 08:44:30|1787.56|1782.16|1788.05|1782.65|1788.05|1782.65|1787.56|1782.16|29
1654850680000|2022-06-10 08:44:40|1788.08|1782.68|1787.74|1782.34|1788.13|1782.73|1787.61|1782.21|25
1654850690000|2022-06-10 08:44:50|1787.79|1782.39|1787.53|1782.13|1787.95|1782.55|1787.53|1782.13|25
1654850700000|2022-06-10 08:45:00|1787.37|1781.97|1787.37|1781.97|1787.42|1782.02|1786.44|1781.04|34
1654850710000|2022-06-10 08:45:10|1787.72|1782.32|1788|1782.6|1788|1782.6|1787.72|1782.32|21
1654850720000|2022-06-10 08:45:20|1788.03|1782.63|1788.2|1782.8|1788.2|1782.8|1787.91|1782.51|17
1654850730000|2022-06-10 08:45:30|1788.19|1782.79|1788.82|1783.42|1788.83|1783.43|1788.19|1782.79|33
1654850740000|2022-06-10 08:45:40|1788.81|1783.41|1788.88|1783.48|1788.88|1783.48|1788.75|1783.35|15
1654850750000|2022-06-10 08:45:50|1788.75|1783.35|1788.92|1783.52|1788.92|1783.52|1788.71|1783.31|20
1654850760000|2022-06-10 08:46:00|1788.91|1783.51|1789.72|1784.32|1789.76|1784.36|1788.91|1783.51|36
1654850770000|2022-06-10 08:46:10|1789.84|1784.44|1789.68|1784.28|1789.85|1784.45|1789.3|1783.9|17
1654850780000|2022-06-10 08:46:20|1789.74|1784.34|1789.12|1783.72|1789.85|1784.45|1789.12|1783.72|27
1654850790000|2022-06-10 08:46:30|1789.13|1783.73|1789.49|1784.09|1789.49|1784.09|1789.03|1783.63|21
1654850800000|2022-06-10 08:46:40|1789.45|1784.05|1789.37|1783.97|1789.83|1784.43|1789.23|1783.83|25
1654850810000|2022-06-10 08:46:50|1789.39|1783.99|1788.95|1783.55|1789.82|1784.42|1788.83|1783.43|30
1654850820000|2022-06-10 08:47:00|1789.01|1783.61|1789.14|1783.74|1789.78|1784.38|1788.95|1783.55|26
1654850830000|2022-06-10 08:47:10|1789.11|1783.71|1789.31|1783.91|1789.31|1783.91|1789.02|1783.62|27
1654850840000|2022-06-10 08:47:20|1789.37|1783.97|1789.37|1783.97|1789.68|1784.28|1789.2|1783.8|23
1654850850000|2022-06-10 08:47:30|1789.4|1784|1789.59|1784.19|1789.79|1784.39|1789.34|1783.94|27
1654850860000|2022-06-10 08:47:40|1789.54|1784.14|1789.56|1784.16|1789.58|1784.18|1789.2|1783.8|18
1654850870000|2022-06-10 08:47:50|1789.81|1784.41|1790.07|1784.67|1790.23|1784.83|1789.55|1784.15|21
1654850880000|2022-06-10 08:48:00|1790.1|1784.7|1790.35|1784.95|1790.35|1784.95|1789.76|1784.36|15
1654850890000|2022-06-10 08:48:10|1790.36|1784.96|1790.07|1784.67|1790.43|1785.03|1789.76|1784.36|12
1654850900000|2022-06-10 08:48:20|1789.99|1784.59|1789.83|1784.43|1790.56|1785.16|1789.68|1784.28|17
1654850910000|2022-06-10 08:48:30|1789.75|1784.35|1789.9|1784.5|1790.53|1785.13|1789.68|1784.28|24
1654850920000|2022-06-10 08:48:40|1790.39|1784.99|1790.03|1784.63|1790.4|1785|1789.68|1784.28|20
1654850930000|2022-06-10 08:48:50|1790.31|1784.91|1790.13|1784.73|1790.53|1785.13|1790.03|1784.63|15
1654850940000|2022-06-10 08:49:00|1790.29|1784.89|1790.08|1784.68|1790.41|1785.01|1790.06|1784.66|27
1654850950000|2022-06-10 08:49:10|1790.03|1784.63|1790.86|1785.46|1791.21|1785.81|1790.03|1784.63|22
1654850960000|2022-06-10 08:49:20|1790.95|1785.55|1790.45|1785.05|1791.08|1785.68|1790.39|1784.99|30
1654850970000|2022-06-10 08:49:30|1790.49|1785.09|1790.34|1784.94|1790.53|1785.13|1790.29|1784.89|25
1654850980000|2022-06-10 08:49:40|1790.37|1784.97|1789.92|1784.52|1790.37|1784.97|1789.92|1784.52|28
1654850990000|2022-06-10 08:49:50|1789.71|1784.31|1789.43|1784.03|1789.71|1784.31|1789.01|1783.61|31
1654851000000|2022-06-10 08:50:00|1789.44|1784.04|1789.51|1784.11|1789.61|1784.21|1789.29|1783.89|27
1654851010000|2022-06-10 08:50:10|1789.54|1784.14|1789.87|1784.47|1789.88|1784.48|1789.45|1784.05|25
1654851020000|2022-06-10 08:50:20|1789.82|1784.42|1789.61|1784.21|1789.88|1784.48|1789.53|1784.13|30
1654851030000|2022-06-10 08:50:30|1789.62|1784.22|1789.75|1784.35|1789.79|1784.39|1789.56|1784.16|27
1654851040000|2022-06-10 08:50:40|1789.76|1784.36|1789.58|1784.18|1789.76|1784.36|1789.52|1784.12|33
1654851050000|2022-06-10 08:50:50|1789.55|1784.15|1788.88|1783.48|1789.65|1784.25|1788.88|1783.48|26
1654851060000|2022-06-10 08:51:00|1788.94|1783.54|1789.55|1784.15|1789.56|1784.16|1788.84|1783.44|32
1654851070000|2022-06-10 08:51:10|1789.52|1784.12|1789.17|1783.77|1789.56|1784.16|1789.03|1783.63|27
1654851080000|2022-06-10 08:51:20|1789.18|1783.78|1789.01|1783.61|1789.51|1784.11|1789.01|1783.61|33
1654851090000|2022-06-10 08:51:30|1789.08|1783.68|1789.12|1783.72|1789.18|1783.78|1788.97|1783.57|28
1654851100000|2022-06-10 08:51:40|1789.11|1783.71|1790.01|1784.61|1790.26|1784.86|1789.1|1783.7|32
1654851110000|2022-06-10 08:51:50|1790.02|1784.62|1789.96|1784.56|1790.53|1785.13|1789.95|1784.55|36
1654851120000|2022-06-10 08:52:00|1789.87|1784.47|1789.25|1783.85|1789.87|1784.47|1789.25|1783.85|31
1654851130000|2022-06-10 08:52:10|1789.27|1783.87|1788.93|1783.53|1789.28|1783.88|1788.74|1783.34|30
1654851140000|2022-06-10 08:52:20|1788.99|1783.59|1788.9|1783.5|1789.17|1783.77|1788.9|1783.5|27
1654851150000|2022-06-10 08:52:30|1788.95|1783.55|1788.69|1783.29|1788.95|1783.55|1788.33|1782.93|27
1654851160000|2022-06-10 08:52:40|1788.7|1783.3|1788.98|1783.58|1789.05|1783.65|1788.59|1783.19|28
1654851170000|2022-06-10 08:52:50|1789.02|1783.62|1788.74|1783.34|1789.28|1783.88|1788.6|1783.2|30
1654851180000|2022-06-10 08:53:00|1788.72|1783.32|1788.39|1782.99|1788.77|1783.37|1788.28|1782.88|30
1654851190000|2022-06-10 08:53:10|1788.38|1782.98|1788.63|1783.23|1788.66|1783.26|1788.27|1782.87|22
1654851200000|2022-06-10 08:53:20|1788.64|1783.24|1788.09|1782.69|1788.69|1783.29|1788.09|1782.69|24
1654851210000|2022-06-10 08:53:30|1788.2|1782.8|1788.04|1782.64|1788.32|1782.92|1787.96|1782.56|26
1654851220000|2022-06-10 08:53:40|1788.22|1782.82|1788.47|1783.07|1788.64|1783.24|1788.22|1782.82|22
1654851230000|2022-06-10 08:53:50|1788.48|1783.08|1788.33|1782.93|1788.48|1783.08|1788.08|1782.68|16
1654851240000|2022-06-10 08:54:00|1788.29|1782.89|1788.45|1783.05|1788.46|1783.06|1788.11|1782.71|24
1654851250000|2022-06-10 08:54:10|1788.44|1783.04|1788.57|1783.17|1788.69|1783.29|1788.4|1783|28
1654851260000|2022-06-10 08:54:20|1788.54|1783.14|1788.1|1782.7|1788.54|1783.14|1788.1|1782.7|21
1654851270000|2022-06-10 08:54:30|1788.05|1782.65|1788.17|1782.77|1788.18|1782.78|1787.91|1782.51|22
1654851280000|2022-06-10 08:54:40|1788.04|1782.64|1788.79|1783.39|1788.96|1783.56|1788.03|1782.63|32
1654851290000|2022-06-10 08:54:50|1788.78|1783.38|1788.7|1783.3|1788.82|1783.42|1788.66|1783.26|16
1654851300000|2022-06-10 08:55:00|1788.82|1783.42|1789.11|1783.71|1789.14|1783.74|1788.62|1783.22|28
1654851310000|2022-06-10 08:55:10|1789.12|1783.72|1789.3|1783.9|1789.3|1783.9|1789.08|1783.68|14
1654851320000|2022-06-10 08:55:20|1789.29|1783.89|1789.32|1783.92|1789.32|1783.92|1789.16|1783.76|12
1654851330000|2022-06-10 08:55:30|1789.45|1784.05|1789.15|1783.75|1789.48|1784.08|1788.72|1783.32|31
1654851340000|2022-06-10 08:55:40|1789.12|1783.72|1789.28|1783.88|1789.28|1783.88|1789.07|1783.67|18
1654851350000|2022-06-10 08:55:50|1789.26|1783.86|1789.36|1783.96|1789.37|1783.97|1789.21|1783.81|14
1654851360000|2022-06-10 08:56:00|1789.35|1783.95|1789.01|1783.61|1789.48|1784.08|1789.01|1783.61|24
1654851370000|2022-06-10 08:56:10|1789.03|1783.63|1789.54|1784.14|1789.58|1784.18|1789.02|1783.62|33
1654851380000|2022-06-10 08:56:20|1789.56|1784.16|1789.68|1784.28|1789.82|1784.42|1789.53|1784.13|27
1654851390000|2022-06-10 08:56:30|1789.83|1784.43|1788.37|1782.97|1789.83|1784.43|1788.29|1782.89|32
1654851400000|2022-06-10 08:56:40|1788.3|1782.9|1788.36|1782.96|1788.39|1782.99|1788.15|1782.75|15
1654851410000|2022-06-10 08:56:50|1788.14|1782.74|1788.18|1782.78|1788.35|1782.95|1787.76|1782.36|29
1654851420000|2022-06-10 08:57:00|1787.76|1782.36|1787.01|1781.61|1788.12|1782.72|1786.96|1781.56|20
1654851430000|2022-06-10 08:57:10|1787.08|1781.68|1787.15|1781.75|1787.36|1781.96|1786.99|1781.59|21
1654851440000|2022-06-10 08:57:20|1787.01|1781.61|1786.79|1781.39|1787.26|1781.86|1786.72|1781.32|29
1654851450000|2022-06-10 08:57:30|1786.74|1781.34|1786.23|1780.83|1786.74|1781.34|1785.96|1780.56|27
1654851460000|2022-06-10 08:57:40|1786.34|1780.94|1786.44|1781.04|1786.64|1781.24|1786.34|1780.94|24
1654851470000|2022-06-10 08:57:50|1786.48|1781.08|1786.71|1781.31|1786.72|1781.32|1786.27|1780.87|32
1654851480000|2022-06-10 08:58:00|1786.81|1781.41|1787.2|1781.8|1787.33|1781.93|1786.73|1781.33|27
1654851490000|2022-06-10 08:58:10|1787.18|1781.78|1786.47|1781.07|1787.34|1781.94|1786.47|1781.07|34
1654851500000|2022-06-10 08:58:20|1786.57|1781.17|1786.72|1781.32|1786.77|1781.37|1786.51|1781.11|24
1654851510000|2022-06-10 08:58:30|1786.68|1781.28|1786.7|1781.3|1786.8|1781.4|1786.63|1781.23|26
1654851520000|2022-06-10 08:58:40|1786.75|1781.35|1786.65|1781.25|1786.89|1781.49|1786.63|1781.23|24
1654851530000|2022-06-10 08:58:50|1786.68|1781.28|1786.62|1781.22|1786.68|1781.28|1786.1|1780.7|29
1654851540000|2022-06-10 08:59:00|1786.57|1781.17|1786.63|1781.23|1786.73|1781.33|1786.27|1780.87|31
1654851550000|2022-06-10 08:59:10|1786.75|1781.35|1786.61|1781.21|1787.25|1781.85|1786.61|1781.21|34
1654851560000|2022-06-10 08:59:20|1786.74|1781.34|1786.68|1781.28|1786.77|1781.37|1786.58|1781.18|30
1654851570000|2022-06-10 08:59:30|1786.77|1781.37|1786.44|1781.04|1786.78|1781.38|1786.41|1781.01|26
1654851580000|2022-06-10 08:59:40|1786.6|1781.2|1787.12|1781.72|1787.12|1781.72|1786.54|1781.14|22
1654851590000|2022-06-10 08:59:50|1787.11|1781.71|1787.19|1781.79|1787.21|1781.81|1787.08|1781.68|16
1654851600000|2022-06-10 09:00:00|1787.21|1781.81|1787.13|1781.73|1787.22|1781.82|1786.71|1781.31|36
1654851610000|2022-06-10 09:00:10|1787.3|1781.9|1787.05|1781.65|1787.34|1781.94|1786.8|1781.4|33
1654851620000|2022-06-10 09:00:20|1787.08|1781.68|1786.9|1781.5|1787.14|1781.74|1786.73|1781.33|28
1654851630000|2022-06-10 09:00:30|1786.92|1781.52|1786.7|1781.3|1786.93|1781.53|1786.61|1781.21|24
1654851640000|2022-06-10 09:00:40|1786.82|1781.42|1786.24|1780.84|1786.82|1781.42|1786.14|1780.74|28
1654851650000|2022-06-10 09:00:50|1786.34|1780.94|1786.33|1780.93|1786.43|1781.03|1786.22|1780.82|15
1654851660000|2022-06-10 09:01:00|1786.32|1780.92|1786.79|1781.39|1786.83|1781.43|1786.25|1780.85|26
1654851670000|2022-06-10 09:01:10|1786.71|1781.31|1787.07|1781.67|1787.07|1781.67|1786.64|1781.24|23
1654851680000|2022-06-10 09:01:20|1787.05|1781.65|1787.22|1781.82|1787.22|1781.82|1787.05|1781.65|15
1654851690000|2022-06-10 09:01:30|1787.23|1781.83|1786.9|1781.5|1787.35|1781.95|1786.9|1781.5|27
1654851700000|2022-06-10 09:01:40|1787.03|1781.63|1787.03|1781.63|1787.29|1781.89|1787.02|1781.62|28
1654851710000|2022-06-10 09:01:50|1787.04|1781.64|1788.35|1782.95|1788.35|1782.95|1787.01|1781.61|30
1654851720000|2022-06-10 09:02:00|1788.6|1783.2|1787.97|1782.57|1788.6|1783.2|1787.86|1782.46|24
1654851730000|2022-06-10 09:02:10|1787.98|1782.58|1788.01|1782.61|1788.39|1782.99|1787.94|1782.54|27
1654851740000|2022-06-10 09:02:20|1787.88|1782.48|1788.57|1783.17|1788.88|1783.48|1787.87|1782.47|28
1654851750000|2022-06-10 09:02:30|1788.63|1783.23|1788.4|1783|1788.75|1783.35|1788.26|1782.86|30
1654851760000|2022-06-10 09:02:40|1788.46|1783.06|1788.52|1783.12|1788.7|1783.3|1788.21|1782.81|26
1654851770000|2022-06-10 09:02:50|1788.45|1783.05|1788.5|1783.1|1788.66|1783.26|1788.39|1782.99|30
1654851780000|2022-06-10 09:03:00|1788.48|1783.08|1788.98|1783.58|1789.17|1783.77|1788.43|1783.03|22
1654851790000|2022-06-10 09:03:10|1788.91|1783.51|1788.45|1783.05|1788.99|1783.59|1788.43|1783.03|27
1654851800000|2022-06-10 09:03:20|1788.46|1783.06|1787.56|1782.16|1788.46|1783.06|1787.5|1782.1|29
1654851810000|2022-06-10 09:03:30|1787.6|1782.2|1787.77|1782.37|1787.83|1782.43|1787.57|1782.17|25
1654851820000|2022-06-10 09:03:40|1787.78|1782.38|1787.2|1781.8|1787.78|1782.38|1786.91|1781.51|34
1654851830000|2022-06-10 09:03:50|1787.3|1781.9|1786.99|1781.59|1787.3|1781.9|1786.96|1781.56|32
1654851840000|2022-06-10 09:04:00|1787.01|1781.61|1786.45|1781.05|1787.11|1781.71|1786.16|1780.76|28
1654851850000|2022-06-10 09:04:10|1786.33|1780.93|1785.19|1779.79|1786.36|1780.96|1784.6|1779.2|28
1654851860000|2022-06-10 09:04:20|1785.17|1779.77|1785.1|1779.7|1785.24|1779.84|1784.47|1779.07|35
1654851870000|2022-06-10 09:04:30|1785.14|1779.74|1785.8|1780.4|1785.83|1780.43|1784.81|1779.41|29
1654851880000|2022-06-10 09:04:40|1785.85|1780.45|1785.02|1779.62|1785.89|1780.49|1784.92|1779.52|30
1654851890000|2022-06-10 09:04:50|1785.14|1779.74|1785.77|1780.37|1785.96|1780.56|1785.14|1779.74|31
1654851900000|2022-06-10 09:05:00|1785.81|1780.41|1784.99|1779.59|1785.81|1780.41|1784.99|1779.59|29
1654851910000|2022-06-10 09:05:10|1785.02|1779.62|1785.05|1779.65|1785.06|1779.66|1784.7|1779.3|25
1654851920000|2022-06-10 09:05:20|1784.96|1779.56|1785.42|1780.02|1785.48|1780.08|1784.96|1779.56|28
1654851930000|2022-06-10 09:05:30|1785.34|1779.94|1785.21|1779.81|1785.43|1780.03|1785.12|1779.72|27
1654851940000|2022-06-10 09:05:40|1785.26|1779.86|1784.91|1779.51|1785.29|1779.89|1784.73|1779.33|29
1654851950000|2022-06-10 09:05:50|1784.82|1779.42|1784.77|1779.37|1785.14|1779.74|1784.76|1779.36|31
1654851960000|2022-06-10 09:06:00|1784.84|1779.44|1784.33|1778.93|1784.91|1779.51|1784.28|1778.88|23
1654851970000|2022-06-10 09:06:10|1784.35|1778.95|1784.12|1778.72|1784.43|1779.03|1783.67|1778.27|33
1654851980000|2022-06-10 09:06:20|1784.27|1778.87|1784.95|1779.55|1785.17|1779.77|1784.27|1778.87|32
1654851990000|2022-06-10 09:06:30|1784.88|1779.48|1784.79|1779.39|1785.04|1779.64|1784.69|1779.29|33
1654852000000|2022-06-10 09:06:40|1784.8|1779.4|1785.2|1779.8|1785.2|1779.8|1784.73|1779.33|34
1654852010000|2022-06-10 09:06:50|1785.14|1779.74|1784.75|1779.35|1785.27|1779.87|1784.57|1779.17|29
1654852020000|2022-06-10 09:07:00|1784.73|1779.33|1784.63|1779.23|1784.73|1779.33|1784.26|1778.86|27
1654852030000|2022-06-10 09:07:10|1784.6|1779.2|1784.45|1779.05|1784.63|1779.23|1784.45|1779.05|11
1654852040000|2022-06-10 09:07:20|1784.44|1779.04|1784.49|1779.09|1784.51|1779.11|1784.21|1778.81|22
1654852050000|2022-06-10 09:07:30|1784.48|1779.08|1784.66|1779.26|1784.82|1779.42|1784.33|1778.93|26
1654852060000|2022-06-10 09:07:40|1784.8|1779.4|1785.25|1779.85|1785.26|1779.86|1784.49|1779.09|30
1654852070000|2022-06-10 09:07:50|1785.3|1779.9|1785.12|1779.72|1785.33|1779.93|1785.08|1779.68|20
1654852080000|2022-06-10 09:08:00|1785.05|1779.65|1785.03|1779.63|1785.33|1779.93|1785.01|1779.61|28
1654852090000|2022-06-10 09:08:10|1785.06|1779.66|1784.01|1778.61|1785.13|1779.73|1783.86|1778.46|31
1654852100000|2022-06-10 09:08:20|1784.27|1778.87|1784.29|1778.89|1784.32|1778.92|1783.97|1778.57|24
1654852110000|2022-06-10 09:08:30|1784.06|1778.66|1784.08|1778.68|1784.48|1779.08|1783.72|1778.32|21
1654852120000|2022-06-10 09:08:40|1784.07|1778.67|1783.99|1778.59|1784.22|1778.82|1783.44|1778.04|33
1654852130000|2022-06-10 09:08:50|1784.01|1778.61|1784.64|1779.24|1785.12|1779.72|1784.01|1778.61|36
1654852140000|2022-06-10 09:09:00|1784.68|1779.28|1784.34|1778.94|1784.72|1779.32|1784.34|1778.94|25
1654852150000|2022-06-10 09:09:10|1784.28|1778.88|1783.81|1778.41|1784.28|1778.88|1783.72|1778.32|32
1654852160000|2022-06-10 09:09:20|1783.82|1778.42|1783.73|1778.33|1783.85|1778.45|1783.38|1777.98|28
1654852170000|2022-06-10 09:09:30|1783.82|1778.42|1783.5|1778.1|1783.83|1778.43|1783.45|1778.05|23
1654852180000|2022-06-10 09:09:40|1783.76|1778.36|1783.2|1777.8|1784.03|1778.63|1783.1|1777.7|25
1654852190000|2022-06-10 09:09:50|1783.47|1778.07|1782.77|1777.37|1783.47|1778.07|1782.55|1777.15|34
1654852200000|2022-06-10 09:10:00|1782.68|1777.28|1782.13|1776.73|1782.72|1777.32|1782.13|1776.73|29
1654852210000|2022-06-10 09:10:10|1782.17|1776.77|1781.55|1776.15|1782.31|1776.91|1781.26|1775.86|34
1654852220000|2022-06-10 09:10:20|1781.56|1776.16|1780.05|1774.65|1781.56|1776.16|1779.94|1774.54|34
1654852230000|2022-06-10 09:10:30|1780.43|1775.03|1781.83|1776.43|1781.99|1776.59|1779.66|1774.26|37
1654852240000|2022-06-10 09:10:40|1781.82|1776.42|1781.87|1776.47|1781.93|1776.53|1781.82|1776.42|29
1654852250000|2022-06-10 09:10:50|1781.91|1776.51|1782.06|1776.66|1782.08|1776.68|1781.87|1776.47|27
1654852260000|2022-06-10 09:11:00|1782.02|1776.62|1782.08|1776.68|1782.09|1776.69|1782|1776.6|22
1654852270000|2022-06-10 09:11:10|1782.07|1776.67|1782.3|1776.9|1782.59|1777.19|1782.05|1776.65|23
1654852280000|2022-06-10 09:11:20|1782.22|1776.82|1782.34|1776.94|1782.37|1776.97|1781.93|1776.53|29
1654852290000|2022-06-10 09:11:30|1782.32|1776.92|1782.79|1777.39|1782.79|1777.39|1782.25|1776.85|30
1654852300000|2022-06-10 09:11:40|1782.76|1777.36|1782.73|1777.33|1782.83|1777.43|1782.55|1777.15|30
1654852310000|2022-06-10 09:11:50|1782.6|1777.2|1781.97|1776.57|1782.64|1777.24|1781.69|1776.29|30
1654852320000|2022-06-10 09:12:00|1781.84|1776.44|1781.61|1776.21|1781.85|1776.45|1781.21|1775.81|31
1654852330000|2022-06-10 09:12:10|1781.62|1776.22|1782.21|1776.81|1782.32|1776.92|1781.55|1776.15|32
1654852340000|2022-06-10 09:12:20|1782.17|1776.77|1782.57|1777.17|1782.72|1777.32|1782.08|1776.68|30
1654852350000|2022-06-10 09:12:30|1782.59|1777.19|1782.49|1777.09|1782.59|1777.19|1781.93|1776.53|33
1654852360000|2022-06-10 09:12:40|1782.4|1777|1782.52|1777.12|1782.69|1777.29|1782.37|1776.97|34
1654852370000|2022-06-10 09:12:50|1782.53|1777.13|1782.95|1777.55|1782.98|1777.58|1782.53|1777.13|28
1654852380000|2022-06-10 09:13:00|1782.87|1777.47|1782.97|1777.57|1782.99|1777.59|1782.81|1777.41|31
1654852390000|2022-06-10 09:13:10|1782.96|1777.56|1782.76|1777.36|1783.06|1777.66|1782.57|1777.17|26
1654852400000|2022-06-10 09:13:20|1782.75|1777.35|1782.6|1777.2|1782.87|1777.47|1782.42|1777.02|33
1654852410000|2022-06-10 09:13:30|1782.33|1776.93|1782.63|1777.23|1782.86|1777.46|1782.33|1776.93|29
1654852420000|2022-06-10 09:13:40|1782.66|1777.26|1782.92|1777.52|1782.94|1777.54|1782.66|1777.26|23
1654852430000|2022-06-10 09:13:50|1782.84|1777.44|1782.96|1777.56|1783.14|1777.74|1782.84|1777.44|30
1654852440000|2022-06-10 09:14:00|1782.88|1777.48|1783.19|1777.79|1783.3|1777.9|1782.84|1777.44|25
1654852450000|2022-06-10 09:14:10|1783.11|1777.71|1783.18|1777.78|1783.57|1778.17|1782.84|1777.44|30
1654852460000|2022-06-10 09:14:20|1783.17|1777.77|1782.19|1776.79|1783.19|1777.79|1782.19|1776.79|18
1654852470000|2022-06-10 09:14:30|1782.31|1776.91|1782.23|1776.83|1782.38|1776.98|1782.01|1776.61|34
1654852480000|2022-06-10 09:14:40|1782.22|1776.82|1782.07|1776.67|1782.32|1776.92|1782.07|1776.67|15
1654852490000|2022-06-10 09:14:50|1782.02|1776.62|1781.59|1776.19|1782.21|1776.81|1781.44|1776.04|30
1654852500000|2022-06-10 09:15:00|1781.64|1776.24|1782.06|1776.66|1782.09|1776.69|1781.48|1776.08|34
1654852510000|2022-06-10 09:15:10|1782.05|1776.65|1782.35|1776.95|1782.35|1776.95|1781.91|1776.51|23
1654852520000|2022-06-10 09:15:20|1782.47|1777.07|1782.68|1777.28|1782.68|1777.28|1782.21|1776.81|35
1654852530000|2022-06-10 09:15:30|1782.71|1777.31|1781.86|1776.46|1782.98|1777.58|1781.71|1776.31|36
1654852540000|2022-06-10 09:15:40|1781.76|1776.36|1780.41|1775.01|1781.76|1776.36|1780.35|1774.95|31
1654852550000|2022-06-10 09:15:50|1780.39|1774.99|1780.49|1775.09|1780.61|1775.21|1779.99|1774.59|34
1654852560000|2022-06-10 09:16:00|1780.5|1775.1|1781.48|1776.08|1781.75|1776.35|1779.92|1774.52|38
1654852570000|2022-06-10 09:16:10|1781.41|1776.01|1781.65|1776.25|1782.06|1776.66|1781.41|1776.01|31
1654852580000|2022-06-10 09:16:20|1781.68|1776.28|1781.19|1775.79|1781.72|1776.32|1781.06|1775.66|36
1654852590000|2022-06-10 09:16:30|1781.18|1775.78|1781.1|1775.7|1781.62|1776.22|1781.03|1775.63|36
1654852600000|2022-06-10 09:16:40|1781.18|1775.78|1782.1|1776.7|1782.1|1776.7|1781.11|1775.71|27
1654852610000|2022-06-10 09:16:50|1782.01|1776.61|1781.12|1775.72|1782.01|1776.61|1781.03|1775.63|32
1654852620000|2022-06-10 09:17:00|1781.08|1775.68|1780.17|1774.77|1781.29|1775.89|1780.16|1774.76|30
1654852630000|2022-06-10 09:17:10|1780.25|1774.85|1780.24|1774.84|1780.85|1775.45|1780.09|1774.69|35
1654852640000|2022-06-10 09:17:20|1780.25|1774.85|1779.98|1774.58|1780.35|1774.95|1779.74|1774.34|29
1654852650000|2022-06-10 09:17:30|1779.79|1774.39|1779.98|1774.58|1780.16|1774.76|1779.68|1774.28|20
1654852660000|2022-06-10 09:17:40|1780.02|1774.62|1780.25|1774.85|1780.27|1774.87|1780.02|1774.62|34
1654852670000|2022-06-10 09:17:50|1780.16|1774.76|1780.06|1774.66|1780.2|1774.8|1779.92|1774.52|26
1654852680000|2022-06-10 09:18:00|1779.84|1774.44|1779.16|1773.76|1779.84|1774.44|1779.16|1773.76|33
1654852690000|2022-06-10 09:18:10|1779.17|1773.77|1779.08|1773.68|1779.21|1773.81|1778.87|1773.47|23
1654852700000|2022-06-10 09:18:20|1779.02|1773.62|1778.24|1772.84|1779.02|1773.62|1777.78|1772.38|34
1654852710000|2022-06-10 09:18:30|1778.17|1772.77|1778.18|1772.78|1778.6|1773.2|1777.92|1772.52|28
1654852720000|2022-06-10 09:18:40|1778.25|1772.85|1777.37|1771.97|1778.25|1772.85|1777.32|1771.92|31
1654852730000|2022-06-10 09:18:50|1777.54|1772.14|1776.7|1771.3|1777.63|1772.23|1776.7|1771.3|34
1654852740000|2022-06-10 09:19:00|1776.37|1770.97|1775.88|1770.48|1776.66|1771.26|1774.82|1769.42|40
1654852750000|2022-06-10 09:19:10|1775.71|1770.31|1773.94|1768.54|1775.73|1770.33|1773.73|1768.33|38
1654852760000|2022-06-10 09:19:20|1774.04|1768.64|1773.93|1768.53|1775.34|1769.94|1773.93|1768.53|40
1654852770000|2022-06-10 09:19:30|1774.09|1768.69|1773.57|1768.17|1774.09|1768.69|1773.33|1767.93|33
1654852780000|2022-06-10 09:19:40|1773.55|1768.15|1773.59|1768.19|1773.75|1768.35|1773.3|1767.9|34
1654852790000|2022-06-10 09:19:50|1773.61|1768.21|1773.68|1768.28|1773.81|1768.41|1772.97|1767.57|34
1654852800000|2022-06-10 09:20:00|1773.6|1768.2|1773.6|1768.2|1773.89|1768.49|1773.08|1767.68|34
1654852810000|2022-06-10 09:20:10|1773.49|1768.09|1773.01|1767.61|1773.54|1768.14|1772.71|1767.31|34
1654852820000|2022-06-10 09:20:20|1773.02|1767.62|1775.28|1769.88|1775.28|1769.88|1772.99|1767.59|36
1654852830000|2022-06-10 09:20:30|1775.19|1769.79|1776.36|1770.96|1776.64|1771.24|1775.18|1769.78|39
1654852840000|2022-06-10 09:20:40|1776.44|1771.04|1776.76|1771.36|1776.84|1771.44|1776.23|1770.83|35
1654852850000|2022-06-10 09:20:50|1776.8|1771.4|1777.03|1771.63|1777.25|1771.85|1776.23|1770.83|34
1654852860000|2022-06-10 09:21:00|1777.25|1771.85|1776.87|1771.47|1777.25|1771.85|1776.26|1770.86|37
1654852870000|2022-06-10 09:21:10|1777.13|1771.73|1777.55|1772.15|1777.91|1772.51|1776.78|1771.38|35
1654852880000|2022-06-10 09:21:20|1777.57|1772.17|1778.09|1772.69|1778.22|1772.82|1777.5|1772.1|28
1654852890000|2022-06-10 09:21:30|1778.12|1772.72|1778.67|1773.27|1778.74|1773.34|1778.1|1772.7|31
1654852900000|2022-06-10 09:21:40|1778.61|1773.21|1777.44|1772.04|1779.07|1773.67|1777.4|1772|32
1654852910000|2022-06-10 09:21:50|1777.47|1772.07|1777.52|1772.12|1777.92|1772.52|1777.08|1771.68|31
1654852920000|2022-06-10 09:22:00|1777.55|1772.15|1777.38|1771.98|1777.98|1772.58|1777.01|1771.61|31
1654852930000|2022-06-10 09:22:10|1777.35|1771.95|1778.79|1773.39|1778.79|1773.39|1777.27|1771.87|32
1654852940000|2022-06-10 09:22:20|1778.8|1773.4|1779.63|1774.23|1779.66|1774.26|1778.8|1773.4|33
1654852950000|2022-06-10 09:22:30|1780.19|1774.79|1780.42|1775.02|1780.5|1775.1|1779.87|1774.47|38
1654852960000|2022-06-10 09:22:40|1780.44|1775.04|1781.13|1775.73|1781.27|1775.87|1780.31|1774.91|33
1654852970000|2022-06-10 09:22:50|1781.25|1775.85|1782.53|1777.13|1782.73|1777.33|1780.83|1775.43|35
1654852980000|2022-06-10 09:23:00|1782.7|1777.3|1784.31|1778.91|1784.32|1778.92|1782.7|1777.3|36
1654852990000|2022-06-10 09:23:10|1784.28|1778.88|1783.7|1778.3|1784.32|1778.92|1783.14|1777.74|33
1654853000000|2022-06-10 09:23:20|1783.77|1778.37|1783.52|1778.12|1784.27|1778.87|1783.16|1777.76|37
1654853010000|2022-06-10 09:23:30|1783.68|1778.28|1782.27|1776.87|1783.77|1778.37|1782.03|1776.63|40
1654853020000|2022-06-10 09:23:40|1782.42|1777.02|1784.07|1778.67|1784.07|1778.67|1782.42|1777.02|35
1654853030000|2022-06-10 09:23:50|1783.78|1778.38|1785.27|1779.87|1785.47|1780.07|1783.75|1778.35|28
1654853040000|2022-06-10 09:24:00|1785.34|1779.94|1785.01|1779.61|1785.48|1780.08|1784.43|1779.03|38
1654853050000|2022-06-10 09:24:10|1784.99|1779.59|1783.59|1778.19|1785.08|1779.68|1783.48|1778.08|36
1654853060000|2022-06-10 09:24:20|1783.67|1778.27|1783.57|1778.17|1783.96|1778.56|1783.52|1778.12|34
1654853070000|2022-06-10 09:24:30|1783.55|1778.15|1783.17|1777.77|1784.14|1778.74|1783.11|1777.71|31
1654853080000|2022-06-10 09:24:40|1783.16|1777.76|1783.32|1777.92|1783.34|1777.94|1782.96|1777.56|28
1654853090000|2022-06-10 09:24:50|1783.27|1777.87|1783.55|1778.15|1783.82|1778.42|1783.2|1777.8|32
1654853100000|2022-06-10 09:25:00|1783.52|1778.12|1783.11|1777.71|1783.67|1778.27|1782.93|1777.53|33
1654853110000|2022-06-10 09:25:10|1783.08|1777.68|1783.31|1777.91|1783.47|1778.07|1783.07|1777.67|31
1654853120000|2022-06-10 09:25:20|1783.32|1777.92|1783.2|1777.8|1783.35|1777.95|1782.97|1777.57|34
1654853130000|2022-06-10 09:25:30|1783.21|1777.81|1783.82|1778.42|1783.9|1778.5|1783.2|1777.8|33
1654853140000|2022-06-10 09:25:40|1783.8|1778.4|1783.86|1778.46|1784.25|1778.85|1783.77|1778.37|28
1654853150000|2022-06-10 09:25:50|1783.8|1778.4|1783.72|1778.32|1783.92|1778.52|1783.65|1778.25|25
1654853160000|2022-06-10 09:26:00|1783.73|1778.33|1783.17|1777.77|1783.9|1778.5|1783.12|1777.72|27
1654853170000|2022-06-10 09:26:10|1783.22|1777.82|1783.55|1778.15|1784.05|1778.65|1783.1|1777.7|33
1654853180000|2022-06-10 09:26:20|1783.37|1777.97|1784.69|1779.29|1784.8|1779.4|1783.29|1777.89|34
1654853190000|2022-06-10 09:26:30|1784.79|1779.39|1784.62|1779.22|1784.87|1779.47|1784.57|1779.17|27
1654853200000|2022-06-10 09:26:40|1784.63|1779.23|1784.22|1778.82|1784.71|1779.31|1783.99|1778.59|28
1654853210000|2022-06-10 09:26:50|1784.11|1778.71|1783.8|1778.4|1784.31|1778.91|1783.65|1778.25|22
1654853220000|2022-06-10 09:27:00|1783.82|1778.42|1783.82|1778.42|1784.07|1778.67|1783.79|1778.39|24
1654853230000|2022-06-10 09:27:10|1783.85|1778.45|1784.73|1779.33|1784.75|1779.35|1783.75|1778.35|22
1654853240000|2022-06-10 09:27:20|1784.77|1779.37|1784.12|1778.72|1784.77|1779.37|1784.02|1778.62|28
1654853250000|2022-06-10 09:27:30|1784.31|1778.91|1784.62|1779.22|1784.8|1779.4|1784.08|1778.68|30
1654853260000|2022-06-10 09:27:40|1784.63|1779.23|1784.64|1779.24|1784.76|1779.36|1784.38|1778.98|27
1654853270000|2022-06-10 09:27:50|1784.65|1779.25|1785.36|1779.96|1785.4|1780|1784.63|1779.23|26
1654853280000|2022-06-10 09:28:00|1785.37|1779.97|1785.87|1780.47|1785.87|1780.47|1785.3|1779.9|28
1654853290000|2022-06-10 09:28:10|1785.75|1780.35|1784.82|1779.42|1785.88|1780.48|1784.77|1779.37|33
1654853300000|2022-06-10 09:28:20|1784.86|1779.46|1784.93|1779.53|1784.97|1779.57|1784.38|1778.98|23
1654853310000|2022-06-10 09:28:30|1785.01|1779.61|1784.68|1779.28|1785.19|1779.79|1784.59|1779.19|25
1654853320000|2022-06-10 09:28:40|1784.72|1779.32|1784.32|1778.92|1784.79|1779.39|1784.29|1778.89|28
1654853330000|2022-06-10 09:28:50|1784.29|1778.89|1783.57|1778.17|1784.42|1779.02|1783.57|1778.17|27
1654853340000|2022-06-10 09:29:00|1783.56|1778.16|1783.76|1778.36|1784.12|1778.72|1783.56|1778.16|29
1654853350000|2022-06-10 09:29:10|1783.75|1778.35|1784.3|1778.9|1784.5|1779.1|1783.71|1778.31|25
1654853360000|2022-06-10 09:29:20|1784.32|1778.92|1784.71|1779.31|1784.88|1779.48|1784.32|1778.92|33
1654853370000|2022-06-10 09:29:30|1784.7|1779.3|1783.62|1778.22|1784.89|1779.49|1783.62|1778.22|33
1654853380000|2022-06-10 09:29:40|1783.76|1778.36|1783.92|1778.52|1784.04|1778.64|1783.73|1778.33|24
1654853390000|2022-06-10 09:29:50|1784.02|1778.62|1784.37|1778.97|1784.48|1779.08|1783.85|1778.45|33
1654853400000|2022-06-10 09:30:00|1784.25|1778.85|1785.44|1780.04|1785.79|1780.39|1784.14|1778.74|37
1654853410000|2022-06-10 09:30:10|1785.47|1780.07|1785.35|1779.95|1785.47|1780.07|1784.48|1779.08|35
1654853420000|2022-06-10 09:30:20|1785.2|1779.8|1784.62|1779.22|1785.31|1779.91|1784.57|1779.17|38
1654853430000|2022-06-10 09:30:30|1784.64|1779.24|1784.46|1779.06|1784.74|1779.34|1784.21|1778.81|32
1654853440000|2022-06-10 09:30:40|1784.42|1779.02|1784.48|1779.08|1784.71|1779.31|1784.41|1779.01|33
1654853450000|2022-06-10 09:30:50|1784.55|1779.15|1785.08|1779.68|1785.36|1779.96|1784.48|1779.08|36
1654853460000|2022-06-10 09:31:00|1784.86|1779.46|1784.74|1779.34|1785.06|1779.66|1784.74|1779.34|13
1654853470000|2022-06-10 09:31:10|1784.88|1779.48|1785.2|1779.8|1785.6|1780.2|1784.74|1779.34|26
1654853480000|2022-06-10 09:31:20|1785.12|1779.72|1784.62|1779.22|1785.48|1780.08|1784.47|1779.07|35
1654853490000|2022-06-10 09:31:30|1784.76|1779.36|1784.8|1779.4|1785.19|1779.79|1784.55|1779.15|33
1654853500000|2022-06-10 09:31:40|1784.82|1779.42|1784.62|1779.22|1784.89|1779.49|1784.56|1779.16|25
1654853510000|2022-06-10 09:31:50|1784.65|1779.25|1784.48|1779.08|1784.87|1779.47|1784.44|1779.04|32
1654853520000|2022-06-10 09:32:00|1784.41|1779.01|1784.37|1778.97|1784.51|1779.11|1784.35|1778.95|24
1654853530000|2022-06-10 09:32:10|1784.38|1778.98|1783.65|1778.25|1784.38|1778.98|1783.61|1778.21|28
1654853540000|2022-06-10 09:32:20|1783.64|1778.24|1784.22|1778.82|1784.34|1778.94|1783.64|1778.24|28
1654853550000|2022-06-10 09:32:30|1784.23|1778.83|1783.81|1778.41|1784.24|1778.84|1783.73|1778.33|33
1654853560000|2022-06-10 09:32:40|1783.74|1778.34|1783.86|1778.46|1783.86|1778.46|1783.39|1777.99|33
1654853570000|2022-06-10 09:32:50|1783.9|1778.5|1783.81|1778.41|1783.93|1778.53|1783.74|1778.34|24
1654853580000|2022-06-10 09:33:00|1783.82|1778.42|1783.75|1778.35|1784|1778.6|1783.69|1778.29|32
1654853590000|2022-06-10 09:33:10|1783.64|1778.24|1783.69|1778.29|1783.69|1778.29|1783.54|1778.14|28
1654853600000|2022-06-10 09:33:20|1783.65|1778.25|1783.37|1777.97|1783.65|1778.25|1783.27|1777.87|29
1654853610000|2022-06-10 09:33:30|1783.38|1777.98|1782.97|1777.57|1783.38|1777.98|1782.76|1777.36|28
1654853620000|2022-06-10 09:33:40|1782.9|1777.5|1782.71|1777.31|1782.9|1777.5|1782.58|1777.18|30
1654853630000|2022-06-10 09:33:50|1782.68|1777.28|1782.87|1777.47|1782.87|1777.47|1782.47|1777.07|34
1654853640000|2022-06-10 09:34:00|1782.9|1777.5|1782.6|1777.2|1782.95|1777.55|1782.37|1776.97|23
1654853650000|2022-06-10 09:34:10|1782.62|1777.22|1783.41|1778.01|1783.48|1778.08|1782.62|1777.22|26
1654853660000|2022-06-10 09:34:20|1783.43|1778.03|1782.93|1777.53|1783.43|1778.03|1782.57|1777.17|36
1654853670000|2022-06-10 09:34:30|1782.92|1777.52|1782.94|1777.54|1783.2|1777.8|1782.77|1777.37|32
1654853680000|2022-06-10 09:34:40|1782.95|1777.55|1782.73|1777.33|1783.89|1778.49|1782.64|1777.24|38
1654853690000|2022-06-10 09:34:50|1782.74|1777.34|1782.7|1777.3|1782.88|1777.48|1782.7|1777.3|33
1654853700000|2022-06-10 09:35:00|1782.71|1777.31|1782.84|1777.44|1783.12|1777.72|1782.69|1777.29|35
1654853710000|2022-06-10 09:35:10|1782.86|1777.46|1781.14|1775.74|1782.86|1777.46|1781.07|1775.67|37
1654853720000|2022-06-10 09:35:20|1781.13|1775.73|1781.25|1775.85|1781.3|1775.9|1780.82|1775.42|31
1654853730000|2022-06-10 09:35:30|1781.3|1775.9|1780.7|1775.3|1781.38|1775.98|1780.51|1775.11|31
1654853740000|2022-06-10 09:35:40|1780.76|1775.36|1780.33|1774.93|1780.76|1775.36|1780.33|1774.93|27
1654853750000|2022-06-10 09:35:50|1780.32|1774.92|1779.39|1773.99|1780.32|1774.92|1779.39|1773.99|36
1654853760000|2022-06-10 09:36:00|1779.63|1774.23|1780.78|1775.38|1781.01|1775.61|1779.63|1774.23|38
1654853770000|2022-06-10 09:36:10|1780.87|1775.47|1779.34|1773.94|1780.89|1775.49|1779.34|1773.94|35
1654853780000|2022-06-10 09:36:20|1779.31|1773.91|1778.58|1773.18|1779.34|1773.94|1778.58|1773.18|33
1654853790000|2022-06-10 09:36:30|1778.55|1773.15|1778.52|1773.12|1778.66|1773.26|1778.4|1773|31
1654853800000|2022-06-10 09:36:40|1778.71|1773.31|1779.02|1773.62|1779.13|1773.73|1778.71|1773.31|33
1654853810000|2022-06-10 09:36:50|1778.78|1773.38|1777.88|1772.48|1778.78|1773.38|1777.34|1771.94|35
1654853820000|2022-06-10 09:37:00|1777.83|1772.43|1779.05|1773.65|1779.05|1773.65|1777.45|1772.05|34
1654853830000|2022-06-10 09:37:10|1778.87|1773.47|1778.1|1772.7|1779.27|1773.87|1778|1772.6|39
1654853840000|2022-06-10 09:37:20|1778.12|1772.72|1777.29|1771.89|1778.15|1772.75|1776.97|1771.57|34
1654853850000|2022-06-10 09:37:30|1777.22|1771.82|1776.59|1771.19|1777.3|1771.9|1776.55|1771.15|32
1654853860000|2022-06-10 09:37:40|1776.57|1771.17|1777.58|1772.18|1777.58|1772.18|1776.46|1771.06|26
1654853870000|2022-06-10 09:37:50|1777.61|1772.21|1776.88|1771.48|1777.61|1772.21|1776.7|1771.3|33
1654853880000|2022-06-10 09:38:00|1776.9|1771.5|1778.25|1772.85|1778.39|1772.99|1776.9|1771.5|33
1654853890000|2022-06-10 09:38:10|1778.37|1772.97|1778.73|1773.33|1779.07|1773.67|1778.35|1772.95|32
1654853900000|2022-06-10 09:38:20|1778.83|1773.43|1778.62|1773.22|1779.13|1773.73|1778.48|1773.08|36
1654853910000|2022-06-10 09:38:30|1778.38|1772.98|1776.97|1771.57|1778.44|1773.04|1776.55|1771.15|31
1654853920000|2022-06-10 09:38:40|1777.02|1771.62|1777.1|1771.7|1777.52|1772.12|1776.96|1771.56|34
1654853930000|2022-06-10 09:38:50|1777.06|1771.66|1776.98|1771.58|1777.06|1771.66|1776.28|1770.88|32
1654853940000|2022-06-10 09:39:00|1776.99|1771.59|1777.36|1771.96|1777.96|1772.56|1776.99|1771.59|36
1654853950000|2022-06-10 09:39:10|1777.16|1771.76|1777.7|1772.3|1777.77|1772.37|1777.02|1771.62|33
1654853960000|2022-06-10 09:39:20|1777.68|1772.28|1777.84|1772.44|1777.97|1772.57|1777.68|1772.28|29
1654853970000|2022-06-10 09:39:30|1777.87|1772.47|1778.27|1772.87|1778.53|1773.13|1777.83|1772.43|34
1654853980000|2022-06-10 09:39:40|1778.26|1772.86|1778.56|1773.16|1778.6|1773.2|1777.88|1772.48|37
1654853990000|2022-06-10 09:39:50|1778.55|1773.15|1778.91|1773.51|1779.15|1773.75|1778.5|1773.1|34
1654854000000|2022-06-10 09:40:00|1778.94|1773.54|1777.96|1772.56|1779.28|1773.88|1777.96|1772.56|38
1654854010000|2022-06-10 09:40:10|1777.95|1772.55|1778.86|1773.46|1778.98|1773.58|1777.92|1772.52|35
1654854020000|2022-06-10 09:40:20|1778.93|1773.53|1778.07|1772.67|1778.95|1773.55|1778.05|1772.65|35
1654854030000|2022-06-10 09:40:30|1778.26|1772.86|1777.92|1772.52|1778.26|1772.86|1777.8|1772.4|33
1654854040000|2022-06-10 09:40:40|1777.93|1772.53|1778.17|1772.77|1778.74|1773.34|1777.92|1772.52|26
1654854050000|2022-06-10 09:40:50|1778.16|1772.76|1777.92|1772.52|1778.3|1772.9|1777.91|1772.51|21
1654854060000|2022-06-10 09:41:00|1777.93|1772.53|1777.81|1772.41|1777.93|1772.53|1777.8|1772.4|17
1654854070000|2022-06-10 09:41:10|1777.8|1772.4|1778.17|1772.77|1778.2|1772.8|1777.68|1772.28|29
1654854080000|2022-06-10 09:41:20|1778.18|1772.78|1778.24|1772.84|1778.27|1772.87|1778.05|1772.65|27
1654854090000|2022-06-10 09:41:30|1778.2|1772.8|1778.39|1772.99|1778.41|1773.01|1777.9|1772.5|24
1654854100000|2022-06-10 09:41:40|1778.37|1772.97|1778.6|1773.2|1778.72|1773.32|1778.27|1772.87|32
1654854110000|2022-06-10 09:41:50|1778.61|1773.21|1778|1772.6|1779.04|1773.64|1777.84|1772.44|35
1654854120000|2022-06-10 09:42:00|1778.09|1772.69|1778.58|1773.18|1778.72|1773.32|1778.08|1772.68|34
1654854130000|2022-06-10 09:42:10|1778.62|1773.22|1778.38|1772.98|1778.62|1773.22|1778.25|1772.85|34
1654854140000|2022-06-10 09:42:20|1778.4|1773|1779.29|1773.89|1779.75|1774.35|1778.4|1773|35
1654854150000|2022-06-10 09:42:30|1779.35|1773.95|1779.59|1774.19|1779.69|1774.29|1779.21|1773.81|36
1654854160000|2022-06-10 09:42:40|1779.58|1774.18|1779.99|1774.59|1779.99|1774.59|1779.55|1774.15|27
1654854170000|2022-06-10 09:42:50|1780|1774.6|1780.24|1774.84|1780.51|1775.11|1779.94|1774.54|36
1654854180000|2022-06-10 09:43:00|1780.17|1774.77|1780.25|1774.85|1780.43|1775.03|1780.06|1774.66|32
1654854190000|2022-06-10 09:43:10|1780.18|1774.78|1780.02|1774.62|1780.18|1774.78|1779.86|1774.46|33
1654854200000|2022-06-10 09:43:20|1780.04|1774.64|1780.07|1774.67|1780.12|1774.72|1779.95|1774.55|29
1654854210000|2022-06-10 09:43:30|1780.06|1774.66|1780.03|1774.63|1780.12|1774.72|1779.91|1774.51|34
1654854220000|2022-06-10 09:43:40|1780.06|1774.66|1780.69|1775.29|1780.78|1775.38|1780.01|1774.61|28
1654854230000|2022-06-10 09:43:50|1780.74|1775.34|1780.65|1775.25|1780.76|1775.36|1780.29|1774.89|33
1654854240000|2022-06-10 09:44:00|1780.53|1775.13|1780.71|1775.31|1780.71|1775.31|1780.27|1774.87|30
1654854250000|2022-06-10 09:44:10|1780.6|1775.2|1779.96|1774.56|1780.61|1775.21|1779.65|1774.25|36
1654854260000|2022-06-10 09:44:20|1779.99|1774.59|1779.63|1774.23|1780.05|1774.65|1779.63|1774.23|34
1654854270000|2022-06-10 09:44:30|1779.71|1774.31|1779.74|1774.34|1779.84|1774.44|1779.64|1774.24|27
1654854280000|2022-06-10 09:44:40|1779.71|1774.31|1778.4|1773|1779.78|1774.38|1778.4|1773|33
1654854290000|2022-06-10 09:44:50|1778.34|1772.94|1779.16|1773.76|1779.24|1773.84|1778.03|1772.63|36
1654854300000|2022-06-10 09:45:00|1779.13|1773.73|1779.35|1773.95|1779.35|1773.95|1779.09|1773.69|28
1654854310000|2022-06-10 09:45:10|1779.36|1773.96|1779.55|1774.15|1779.55|1774.15|1779.35|1773.95|28
1654854320000|2022-06-10 09:45:20|1779.56|1774.16|1779.64|1774.24|1779.66|1774.26|1779.52|1774.12|29
1654854330000|2022-06-10 09:45:30|1779.65|1774.25|1779.82|1774.42|1780.18|1774.78|1779.54|1774.14|34
1654854340000|2022-06-10 09:45:40|1779.79|1774.39|1779.74|1774.34|1779.84|1774.44|1779.48|1774.08|35
1654854350000|2022-06-10 09:45:50|1779.79|1774.39|1779.93|1774.53|1779.93|1774.53|1779.69|1774.29|27
1654854360000|2022-06-10 09:46:00|1779.94|1774.54|1779.95|1774.55|1780.1|1774.7|1779.87|1774.47|38
1654854370000|2022-06-10 09:46:10|1779.98|1774.58|1779.64|1774.24|1780|1774.6|1779.64|1774.24|30
1654854380000|2022-06-10 09:46:20|1779.54|1774.14|1779.43|1774.03|1779.74|1774.34|1779.35|1773.95|37
1654854390000|2022-06-10 09:46:30|1779.42|1774.02|1779.64|1774.24|1779.71|1774.31|1779.37|1773.97|30
1654854400000|2022-06-10 09:46:40|1779.67|1774.27|1779.81|1774.41|1779.9|1774.5|1779.65|1774.25|32
1654854410000|2022-06-10 09:46:50|1779.83|1774.43|1779.83|1774.43|1779.86|1774.46|1779.81|1774.41|23
1654854420000|2022-06-10 09:47:00|1779.82|1774.42|1779.24|1773.84|1779.83|1774.43|1778.97|1773.57|32
1654854430000|2022-06-10 09:47:10|1779.2|1773.8|1778.31|1772.91|1779.24|1773.84|1778.31|1772.91|34
1654854440000|2022-06-10 09:47:20|1778.35|1772.95|1777.73|1772.33|1778.35|1772.95|1777.6|1772.2|34
1654854450000|2022-06-10 09:47:30|1777.75|1772.35|1776.78|1771.38|1777.76|1772.36|1776.5|1771.1|35
1654854460000|2022-06-10 09:47:40|1776.76|1771.36|1776.25|1770.85|1776.82|1771.42|1776.03|1770.63|33
1654854470000|2022-06-10 09:47:50|1776.26|1770.86|1776.4|1771|1776.56|1771.16|1776.25|1770.85|36
1654854480000|2022-06-10 09:48:00|1776.34|1770.94|1776.39|1770.99|1777.36|1771.96|1776.31|1770.91|36
1654854490000|2022-06-10 09:48:10|1776.36|1770.96|1775.51|1770.11|1776.37|1770.97|1775.35|1769.95|32
1654854500000|2022-06-10 09:48:20|1775.46|1770.06|1775.47|1770.07|1776.11|1770.71|1775.39|1769.99|36
1654854510000|2022-06-10 09:48:30|1775.42|1770.02|1775.41|1770.01|1775.47|1770.07|1774.33|1768.93|35
1654854520000|2022-06-10 09:48:40|1775.37|1769.97|1775.41|1770.01|1775.48|1770.08|1774.9|1769.5|33
1654854530000|2022-06-10 09:48:50|1775.44|1770.04|1775.34|1769.94|1775.48|1770.08|1775.2|1769.8|31
1654854540000|2022-06-10 09:49:00|1775.35|1769.95|1775.74|1770.34|1776.27|1770.87|1775.34|1769.94|31
1654854550000|2022-06-10 09:49:10|1775.76|1770.36|1774.64|1769.24|1775.76|1770.36|1774.64|1769.24|31
1654854560000|2022-06-10 09:49:20|1774.68|1769.28|1774.67|1769.27|1775.08|1769.68|1774.56|1769.16|35
1654854570000|2022-06-10 09:49:30|1774.74|1769.34|1774.58|1769.18|1775.12|1769.72|1774.58|1769.18|34
1654854580000|2022-06-10 09:49:40|1774.51|1769.11|1774.53|1769.13|1774.68|1769.28|1774.4|1769|34
1654854590000|2022-06-10 09:49:50|1774.54|1769.14|1773.83|1768.43|1775.07|1769.67|1773.83|1768.43|30
1654854600000|2022-06-10 09:50:00|1773.86|1768.46|1774.14|1768.74|1774.3|1768.9|1773.75|1768.35|32
1654854610000|2022-06-10 09:50:10|1774.1|1768.7|1774.91|1769.51|1774.91|1769.51|1774.1|1768.7|32
1654854620000|2022-06-10 09:50:20|1775.17|1769.77|1774.63|1769.23|1775.86|1770.46|1774.55|1769.15|37
1654854630000|2022-06-10 09:50:30|1774.72|1769.32|1773.86|1768.46|1774.72|1769.32|1773.71|1768.31|35
1654854640000|2022-06-10 09:50:40|1773.79|1768.39|1773.27|1767.87|1774.01|1768.61|1773.13|1767.73|38
1654854650000|2022-06-10 09:50:50|1773.33|1767.93|1773.03|1767.63|1773.36|1767.96|1773.01|1767.61|36
1654854660000|2022-06-10 09:51:00|1772.96|1767.56|1773.77|1768.37|1773.77|1768.37|1772.93|1767.53|34
1654854670000|2022-06-10 09:51:10|1773.78|1768.38|1773.15|1767.75|1774.31|1768.91|1773.15|1767.75|38
1654854680000|2022-06-10 09:51:20|1773.11|1767.71|1773.98|1768.58|1774.03|1768.63|1773.03|1767.63|31
1654854690000|2022-06-10 09:51:30|1773.99|1768.59|1773.63|1768.23|1774.03|1768.63|1773.05|1767.65|35
1654854700000|2022-06-10 09:51:40|1773.58|1768.18|1773.28|1767.88|1773.71|1768.31|1773.17|1767.77|35
1654854710000|2022-06-10 09:51:50|1773.26|1767.86|1772.84|1767.44|1773.48|1768.08|1772.84|1767.44|36
1654854720000|2022-06-10 09:52:00|1772.78|1767.38|1773.13|1767.73|1773.16|1767.76|1772.67|1767.27|34
1654854730000|2022-06-10 09:52:10|1773.14|1767.74|1771.02|1765.62|1773.14|1767.74|1771.02|1765.62|28
1654854740000|2022-06-10 09:52:20|1771.03|1765.63|1767.95|1762.55|1771.03|1765.63|1767.68|1762.28|35
1654854750000|2022-06-10 09:52:30|1768.07|1762.67|1767.85|1762.45|1768.87|1763.47|1766.09|1760.69|39
1654854760000|2022-06-10 09:52:40|1767.97|1762.57|1767.99|1762.59|1768.15|1762.75|1767.64|1762.24|39
1654854770000|2022-06-10 09:52:50|1767.98|1762.58|1768.3|1762.9|1769.17|1763.77|1767.79|1762.39|36
1654854780000|2022-06-10 09:53:00|1768.36|1762.96|1768.87|1763.47|1769|1763.6|1768.15|1762.75|36
1654854790000|2022-06-10 09:53:10|1768.8|1763.4|1770.85|1765.45|1771.1|1765.7|1768.76|1763.36|35
1654854800000|2022-06-10 09:53:20|1770.86|1765.46|1770.9|1765.5|1771.62|1766.22|1770.46|1765.06|37
1654854810000|2022-06-10 09:53:30|1770.91|1765.51|1770.43|1765.03|1771.12|1765.72|1770.35|1764.95|37
1654854820000|2022-06-10 09:53:40|1770.5|1765.1|1767.93|1762.53|1770.5|1765.1|1767.68|1762.28|40
1654854830000|2022-06-10 09:53:50|1767.75|1762.35|1768.49|1763.09|1768.69|1763.29|1767.74|1762.34|33
1654854840000|2022-06-10 09:54:00|1768.52|1763.12|1768|1762.6|1769.11|1763.71|1767.91|1762.51|37
1654854850000|2022-06-10 09:54:10|1768.06|1762.66|1768.59|1763.19|1768.7|1763.3|1767.82|1762.42|38
1654854860000|2022-06-10 09:54:20|1768.58|1763.18|1768.04|1762.64|1768.58|1763.18|1767.73|1762.33|38
1654854870000|2022-06-10 09:54:30|1767.95|1762.55|1767.74|1762.34|1768|1762.6|1767.74|1762.34|32
1654854880000|2022-06-10 09:54:40|1767.73|1762.33|1767.58|1762.18|1767.8|1762.4|1767.56|1762.16|35
1654854890000|2022-06-10 09:54:50|1767.59|1762.19|1767.2|1761.8|1767.99|1762.59|1767.15|1761.75|32
1654854900000|2022-06-10 09:55:00|1767.27|1761.87|1767.66|1762.26|1767.66|1762.26|1766.96|1761.56|34
1654854910000|2022-06-10 09:55:10|1767.64|1762.24|1767.44|1762.04|1767.64|1762.24|1766.75|1761.35|37
1654854920000|2022-06-10 09:55:20|1767.41|1762.01|1767.87|1762.47|1767.89|1762.49|1767.4|1762|28
1654854930000|2022-06-10 09:55:30|1767.88|1762.48|1768.06|1762.66|1768.12|1762.72|1767.78|1762.38|34
1654854940000|2022-06-10 09:55:40|1768.27|1762.87|1768.34|1762.94|1769|1763.6|1768.09|1762.69|37
1654854950000|2022-06-10 09:55:50|1768.33|1762.93|1769|1763.6|1769.16|1763.76|1768.33|1762.93|38
1654854960000|2022-06-10 09:56:00|1769.01|1763.61|1770.02|1764.62|1770.18|1764.78|1768.87|1763.47|33
1654854970000|2022-06-10 09:56:10|1770.07|1764.67|1769.46|1764.06|1770.19|1764.79|1769.45|1764.05|34
1654854980000|2022-06-10 09:56:20|1769.1|1763.7|1769.81|1764.41|1769.82|1764.42|1768.5|1763.1|33
1654854990000|2022-06-10 09:56:30|1769.99|1764.59|1769.65|1764.25|1769.99|1764.59|1768.93|1763.53|38
1654855000000|2022-06-10 09:56:40|1769.68|1764.28|1769.61|1764.21|1770.11|1764.71|1769.28|1763.88|33
1654855010000|2022-06-10 09:56:50|1769.7|1764.3|1769.16|1763.76|1769.72|1764.32|1768.94|1763.54|32
1654855020000|2022-06-10 09:57:00|1769.15|1763.75|1768.77|1763.37|1769.16|1763.76|1768.55|1763.15|26
1654855030000|2022-06-10 09:57:10|1768.79|1763.39|1769.49|1764.09|1769.91|1764.51|1768.78|1763.38|33
1654855040000|2022-06-10 09:57:20|1769.47|1764.07|1769.76|1764.36|1769.92|1764.52|1769.37|1763.97|35
1654855050000|2022-06-10 09:57:30|1769.75|1764.35|1769.6|1764.2|1769.93|1764.53|1769.6|1764.2|30
1654855060000|2022-06-10 09:57:40|1769.66|1764.26|1769.21|1763.81|1769.78|1764.38|1769.21|1763.81|32
1654855070000|2022-06-10 09:57:50|1768.92|1763.52|1769.16|1763.76|1769.16|1763.76|1767.91|1762.51|35
1654855080000|2022-06-10 09:58:00|1769.15|1763.75|1768.33|1762.93|1769.16|1763.76|1768.03|1762.63|27
1654855090000|2022-06-10 09:58:10|1768.03|1762.63|1768.94|1763.54|1769.33|1763.93|1768.03|1762.63|34
1654855100000|2022-06-10 09:58:20|1768.92|1763.52|1768.84|1763.44|1769.07|1763.67|1768.75|1763.35|39
1654855110000|2022-06-10 09:58:30|1768.81|1763.41|1769.02|1763.62|1769.1|1763.7|1768.74|1763.34|27
1654855120000|2022-06-10 09:58:40|1768.96|1763.56|1768.62|1763.22|1769.18|1763.78|1768.52|1763.12|38
1654855130000|2022-06-10 09:58:50|1768.69|1763.29|1769.21|1763.81|1769.3|1763.9|1768.66|1763.26|37
1654855140000|2022-06-10 09:59:00|1769.11|1763.71|1768.9|1763.5|1769.37|1763.97|1768.79|1763.39|37
1654855150000|2022-06-10 09:59:10|1768.91|1763.51|1769.58|1764.18|1769.67|1764.27|1768.14|1762.74|34
1654855160000|2022-06-10 09:59:20|1769.59|1764.19|1769.56|1764.16|1770.11|1764.71|1769.44|1764.04|32
1654855170000|2022-06-10 09:59:30|1769.57|1764.17|1769.5|1764.1|1770.02|1764.62|1769.19|1763.79|35
1654855180000|2022-06-10 09:59:40|1769.53|1764.13|1768.85|1763.45|1769.53|1764.13|1768.83|1763.43|29
1654855190000|2022-06-10 09:59:50|1768.96|1763.56|1769.22|1763.82|1769.22|1763.82|1768.4|1763|32
1654855200000|2022-06-10 10:00:00|1769.21|1763.81|1767.96|1762.56|1769.29|1763.89|1767.75|1762.35|40
1654855210000|2022-06-10 10:00:10|1767.98|1762.58|1767.74|1762.34|1768.07|1762.67|1767.58|1762.18|37
1654855220000|2022-06-10 10:00:20|1767.61|1762.21|1767.31|1761.91|1768.16|1762.76|1766.89|1761.49|38
1654855230000|2022-06-10 10:00:30|1767.17|1761.77|1767.69|1762.29|1767.83|1762.43|1767.17|1761.77|36
1654855240000|2022-06-10 10:00:40|1767.84|1762.44|1766.98|1761.58|1767.88|1762.48|1766.89|1761.49|32
1654855250000|2022-06-10 10:00:50|1766.79|1761.39|1767.45|1762.05|1767.75|1762.35|1766.79|1761.39|36
1654855260000|2022-06-10 10:01:00|1767.46|1762.06|1768.42|1763.02|1768.42|1763.02|1766.72|1761.32|36
1654855270000|2022-06-10 10:01:10|1768.27|1762.87|1768.27|1762.87|1768.65|1763.25|1767.85|1762.45|35
1654855280000|2022-06-10 10:01:20|1768.43|1763.03|1769.15|1763.75|1769.23|1763.83|1768.43|1763.03|38
1654855290000|2022-06-10 10:01:30|1769.05|1763.65|1768.67|1763.27|1769.15|1763.75|1768.67|1763.27|35
1654855300000|2022-06-10 10:01:40|1768.57|1763.17|1768.98|1763.58|1768.98|1763.58|1768.36|1762.96|35
1654855310000|2022-06-10 10:01:50|1769.08|1763.68|1769.2|1763.8|1769.31|1763.91|1768.64|1763.24|36
1654855320000|2022-06-10 10:02:00|1769.19|1763.79|1769.02|1763.62|1769.72|1764.32|1768.86|1763.46|38
1654855330000|2022-06-10 10:02:10|1768.98|1763.58|1769.45|1764.05|1769.61|1764.21|1768.98|1763.58|33
1654855340000|2022-06-10 10:02:20|1769.54|1764.14|1770.33|1764.93|1770.33|1764.93|1769.51|1764.11|31
1654855350000|2022-06-10 10:02:30|1770.4|1765|1770.43|1765.03|1770.53|1765.13|1769.97|1764.57|40
1654855360000|2022-06-10 10:02:40|1770.27|1764.87|1770.06|1764.66|1770.6|1765.2|1770|1764.6|35
1654855370000|2022-06-10 10:02:50|1770.1|1764.7|1769.82|1764.42|1770.15|1764.75|1769.82|1764.42|30
1654855380000|2022-06-10 10:03:00|1769.83|1764.43|1768.93|1763.53|1769.83|1764.43|1768.54|1763.14|37
1654855390000|2022-06-10 10:03:10|1768.94|1763.54|1769.26|1763.86|1769.51|1764.11|1768.77|1763.37|31
1654855400000|2022-06-10 10:03:20|1769.3|1763.9|1769.81|1764.41|1769.95|1764.55|1769.3|1763.9|33
1654855410000|2022-06-10 10:03:30|1769.87|1764.47|1770.56|1765.16|1770.56|1765.16|1769.75|1764.35|32
1654855420000|2022-06-10 10:03:40|1770.65|1765.25|1770.36|1764.96|1770.74|1765.34|1769.97|1764.57|34
1654855430000|2022-06-10 10:03:50|1770.23|1764.83|1771.22|1765.82|1771.44|1766.04|1769.95|1764.55|40
1654855440000|2022-06-10 10:04:00|1771.35|1765.95|1770.63|1765.23|1771.45|1766.05|1770.63|1765.23|36
1654855450000|2022-06-10 10:04:10|1770.61|1765.21|1771.29|1765.89|1771.32|1765.92|1770.17|1764.77|32
1654855460000|2022-06-10 10:04:20|1771.24|1765.84|1771.95|1766.55|1772|1766.6|1771.03|1765.63|34
1654855470000|2022-06-10 10:04:30|1771.98|1766.58|1771.62|1766.22|1772.34|1766.94|1771.62|1766.22|36
1654855480000|2022-06-10 10:04:40|1771.73|1766.33|1771.45|1766.05|1772.24|1766.84|1771.45|1766.05|34
1654855490000|2022-06-10 10:04:50|1771.38|1765.98|1771.69|1766.29|1771.71|1766.31|1771.29|1765.89|34
1654855500000|2022-06-10 10:05:00|1771.73|1766.33|1771.52|1766.12|1771.78|1766.38|1770.79|1765.39|36
1654855510000|2022-06-10 10:05:10|1771.51|1766.11|1771.59|1766.19|1771.64|1766.24|1771.3|1765.9|30
1654855520000|2022-06-10 10:05:20|1771.6|1766.2|1771.9|1766.5|1771.97|1766.57|1771.58|1766.18|31
1654855530000|2022-06-10 10:05:30|1771.89|1766.49|1770.72|1765.32|1771.89|1766.49|1770.42|1765.02|32
1654855540000|2022-06-10 10:05:40|1770.73|1765.33|1770.67|1765.27|1771.02|1765.62|1770.64|1765.24|24
1654855550000|2022-06-10 10:05:50|1770.64|1765.24|1769.76|1764.36|1770.71|1765.31|1769.72|1764.32|35
1654855560000|2022-06-10 10:06:00|1769.72|1764.32|1770.03|1764.63|1770.5|1765.1|1769.72|1764.32|28
1654855570000|2022-06-10 10:06:10|1769.96|1764.56|1770.67|1765.27|1770.67|1765.27|1769.88|1764.48|39
1654855580000|2022-06-10 10:06:20|1770.68|1765.28|1769.63|1764.23|1770.75|1765.35|1769.63|1764.23|30
1654855590000|2022-06-10 10:06:30|1769.89|1764.49|1769.75|1764.35|1769.92|1764.52|1769.75|1764.35|26
1654855600000|2022-06-10 10:06:40|1769.73|1764.33|1769.72|1764.32|1769.88|1764.48|1769.69|1764.29|29
1654855610000|2022-06-10 10:06:50|1769.75|1764.35|1769.36|1763.96|1769.99|1764.59|1769.36|1763.96|31
1654855620000|2022-06-10 10:07:00|1769.4|1764|1770.67|1765.27|1771.15|1765.75|1769.35|1763.95|35
1654855630000|2022-06-10 10:07:10|1770.72|1765.32|1771.16|1765.76|1771.24|1765.84|1770.49|1765.09|32
1654855640000|2022-06-10 10:07:20|1770.96|1765.56|1771.85|1766.45|1772.09|1766.69|1770.96|1765.56|34
1654855650000|2022-06-10 10:07:30|1771.83|1766.43|1772.08|1766.68|1772.08|1766.68|1771.76|1766.36|34
1654855660000|2022-06-10 10:07:40|1771.94|1766.54|1771.51|1766.11|1771.94|1766.54|1771.41|1766.01|22
1654855670000|2022-06-10 10:07:50|1771.57|1766.17|1771.77|1766.37|1771.89|1766.49|1771.51|1766.11|32
1654855680000|2022-06-10 10:08:00|1771.82|1766.42|1771.72|1766.32|1771.84|1766.44|1771.04|1765.64|34
1654855690000|2022-06-10 10:08:10|1771.61|1766.21|1771.48|1766.08|1771.61|1766.21|1770.87|1765.47|32
1654855700000|2022-06-10 10:08:20|1771.52|1766.12|1771.68|1766.28|1771.75|1766.35|1771.47|1766.07|24
1654855710000|2022-06-10 10:08:30|1771.64|1766.24|1771.99|1766.59|1772.02|1766.62|1771.23|1765.83|34
1654855720000|2022-06-10 10:08:40|1772.06|1766.66|1772.07|1766.67|1772.17|1766.77|1771.8|1766.4|32
1654855730000|2022-06-10 10:08:50|1772.06|1766.66|1771.79|1766.39|1772.17|1766.77|1771.65|1766.25|31
1654855740000|2022-06-10 10:09:00|1771.92|1766.52|1770.94|1765.54|1771.92|1766.52|1770.92|1765.52|32
1654855750000|2022-06-10 10:09:10|1770.95|1765.55|1770.36|1764.96|1771.12|1765.72|1770.19|1764.79|30
1654855760000|2022-06-10 10:09:20|1770.37|1764.97|1770.48|1765.08|1770.82|1765.42|1770.37|1764.97|29
1654855770000|2022-06-10 10:09:30|1770.44|1765.04|1769.38|1763.98|1770.63|1765.23|1769.37|1763.97|30
1654855780000|2022-06-10 10:09:40|1769.03|1763.63|1768.87|1763.47|1769.57|1764.17|1768.86|1763.46|34
1654855790000|2022-06-10 10:09:50|1768.9|1763.5|1769.67|1764.27|1770.07|1764.67|1768.9|1763.5|36
1654855800000|2022-06-10 10:10:00|1769.54|1764.14|1769.54|1764.14|1770.61|1765.21|1769.44|1764.04|32
1654855810000|2022-06-10 10:10:10|1769.49|1764.09|1768.76|1763.36|1769.49|1764.09|1768.67|1763.27|27
1654855820000|2022-06-10 10:10:20|1768.77|1763.37|1768.68|1763.28|1769.56|1764.16|1768.68|1763.28|35
1654855830000|2022-06-10 10:10:30|1768.63|1763.23|1767.28|1761.88|1768.65|1763.25|1766.93|1761.53|39
1654855840000|2022-06-10 10:10:40|1767.23|1761.83|1767.52|1762.12|1767.54|1762.14|1767.03|1761.63|31
1654855850000|2022-06-10 10:10:50|1767.17|1761.77|1767.49|1762.09|1768.17|1762.77|1767.17|1761.77|35
1654855860000|2022-06-10 10:11:00|1767.52|1762.12|1767.14|1761.74|1767.72|1762.32|1766.96|1761.56|37
1654855870000|2022-06-10 10:11:10|1767.1|1761.7|1767.14|1761.74|1767.26|1761.86|1767.05|1761.65|23
1654855880000|2022-06-10 10:11:20|1767.09|1761.69|1767.2|1761.8|1767.29|1761.89|1767.07|1761.67|25
1654855890000|2022-06-10 10:11:30|1767.19|1761.79|1766.73|1761.33|1767.29|1761.89|1766.57|1761.17|32
1654855900000|2022-06-10 10:11:40|1766.72|1761.32|1766.42|1761.02|1766.82|1761.42|1766.42|1761.02|38
1654855910000|2022-06-10 10:11:50|1766.67|1761.27|1766.2|1760.8|1767.01|1761.61|1766.2|1760.8|39
1654855920000|2022-06-10 10:12:00|1766.13|1760.73|1765.91|1760.51|1766.4|1761|1764.77|1759.37|35
1654855930000|2022-06-10 10:12:10|1766.02|1760.62|1766.12|1760.72|1766.47|1761.07|1766.02|1760.62|36
1654855940000|2022-06-10 10:12:20|1766.06|1760.66|1766.42|1761.02|1766.48|1761.08|1765.6|1760.2|36
1654855950000|2022-06-10 10:12:30|1766.48|1761.08|1767.04|1761.64|1767.04|1761.64|1766.41|1761.01|38
1654855960000|2022-06-10 10:12:40|1767.16|1761.76|1767.44|1762.04|1767.51|1762.11|1767.12|1761.72|36
1654855970000|2022-06-10 10:12:50|1767.53|1762.13|1768.39|1762.99|1768.51|1763.11|1767.49|1762.09|32
1654855980000|2022-06-10 10:13:00|1768.42|1763.02|1768.62|1763.22|1768.8|1763.4|1768.32|1762.92|35
1654855990000|2022-06-10 10:13:10|1768.57|1763.17|1768.49|1763.09|1768.69|1763.29|1768.34|1762.94|33
1654856000000|2022-06-10 10:13:20|1768.68|1763.28|1768.67|1763.27|1768.75|1763.35|1768.29|1762.89|24
1654856010000|2022-06-10 10:13:30|1768.6|1763.2|1768.34|1762.94|1768.68|1763.28|1768.27|1762.87|33
1654856020000|2022-06-10 10:13:40|1768.39|1762.99|1768.37|1762.97|1768.53|1763.13|1768.25|1762.85|28
1654856030000|2022-06-10 10:13:50|1768.45|1763.05|1767.8|1762.4|1768.48|1763.08|1767.69|1762.29|27
1654856040000|2022-06-10 10:14:00|1767.95|1762.55|1767.97|1762.57|1768.47|1763.07|1767.75|1762.35|34
1654856050000|2022-06-10 10:14:10|1767.73|1762.33|1768.05|1762.65|1768.08|1762.68|1767.63|1762.23|30
1654856060000|2022-06-10 10:14:20|1768.07|1762.67|1768.4|1763|1768.72|1763.32|1768.05|1762.65|27
1654856070000|2022-06-10 10:14:30|1768.38|1762.98|1768.34|1762.94|1768.46|1763.06|1768.31|1762.91|20
1654856080000|2022-06-10 10:14:40|1768.33|1762.93|1768.59|1763.19|1768.74|1763.34|1768.33|1762.93|31
1654856090000|2022-06-10 10:14:50|1768.6|1763.2|1768.97|1763.57|1769.08|1763.68|1768.32|1762.92|30
1654856100000|2022-06-10 10:15:00|1768.94|1763.54|1768.13|1762.73|1769.15|1763.75|1768.1|1762.7|33
1654856110000|2022-06-10 10:15:10|1768.27|1762.87|1768.4|1763|1768.54|1763.14|1768.14|1762.74|33
1654856120000|2022-06-10 10:15:20|1768.44|1763.04|1769.48|1764.08|1769.79|1764.39|1768.44|1763.04|34
1654856130000|2022-06-10 10:15:30|1769.44|1764.04|1768.76|1763.36|1769.57|1764.17|1768.66|1763.26|39
1654856140000|2022-06-10 10:15:40|1768.84|1763.44|1769.05|1763.65|1769.21|1763.81|1768.52|1763.12|36
1654856150000|2022-06-10 10:15:50|1769.08|1763.68|1769.57|1764.17|1769.72|1764.32|1768.92|1763.52|38
1654856160000|2022-06-10 10:16:00|1769.59|1764.19|1769.54|1764.14|1769.83|1764.43|1769.31|1763.91|37
1654856170000|2022-06-10 10:16:10|1769.58|1764.18|1769.7|1764.3|1769.7|1764.3|1769.45|1764.05|32
1654856180000|2022-06-10 10:16:20|1769.69|1764.29|1769.52|1764.12|1769.71|1764.31|1769.43|1764.03|33
1654856190000|2022-06-10 10:16:30|1769.53|1764.13|1769.58|1764.18|1769.71|1764.31|1769.49|1764.09|34
1654856200000|2022-06-10 10:16:40|1769.59|1764.19|1769.6|1764.2|1769.6|1764.2|1769.41|1764.01|32
1654856210000|2022-06-10 10:16:50|1769.63|1764.23|1770.04|1764.64|1770.19|1764.79|1769.63|1764.23|36
1654856220000|2022-06-10 10:17:00|1770.21|1764.81|1770.14|1764.74|1770.21|1764.81|1769.93|1764.53|33
1654856230000|2022-06-10 10:17:10|1770.13|1764.73|1770.15|1764.75|1770.22|1764.82|1769.97|1764.57|32
1654856240000|2022-06-10 10:17:20|1770.12|1764.72|1770.08|1764.68|1770.15|1764.75|1770.06|1764.66|34
1654856250000|2022-06-10 10:17:30|1770.14|1764.74|1769.91|1764.51|1770.17|1764.77|1769.65|1764.25|33
1654856260000|2022-06-10 10:17:40|1769.82|1764.42|1770.92|1765.52|1770.93|1765.53|1769.8|1764.4|37
1654856270000|2022-06-10 10:17:50|1770.93|1765.53|1770.99|1765.59|1771.08|1765.68|1770.9|1765.5|21
1654856280000|2022-06-10 10:18:00|1771.05|1765.65|1771.11|1765.71|1771.17|1765.77|1770.9|1765.5|34
1654856290000|2022-06-10 10:18:10|1771.13|1765.73|1769.99|1764.59|1771.14|1765.74|1769.91|1764.51|36
1654856300000|2022-06-10 10:18:20|1770|1764.6|1769.99|1764.59|1770.11|1764.71|1769.89|1764.49|21
1654856310000|2022-06-10 10:18:30|1769.98|1764.58|1770.4|1765|1770.69|1765.29|1769.98|1764.58|20
1654856320000|2022-06-10 10:18:40|1770.41|1765.01|1770.31|1764.91|1770.72|1765.32|1770.31|1764.91|30
1654856330000|2022-06-10 10:18:50|1770.41|1765.01|1770.37|1764.97|1770.53|1765.13|1770.31|1764.91|35
1654856340000|2022-06-10 10:19:00|1770.39|1764.99|1770.08|1764.68|1770.52|1765.12|1770.06|1764.66|35
1654856350000|2022-06-10 10:19:10|1770.09|1764.69|1770.08|1764.68|1770.09|1764.69|1769.9|1764.5|27
1654856360000|2022-06-10 10:19:20|1770.01|1764.61|1770.04|1764.64|1770.35|1764.95|1769.98|1764.58|35
1654856370000|2022-06-10 10:19:30|1770.05|1764.65|1769.54|1764.14|1770.05|1764.65|1769.49|1764.09|33
1654856380000|2022-06-10 10:19:40|1769.57|1764.17|1770.43|1765.03|1770.43|1765.03|1769.53|1764.13|32
1654856390000|2022-06-10 10:19:50|1770.41|1765.01|1770.22|1764.82|1770.46|1765.06|1770.22|1764.82|29
1654856400000|2022-06-10 10:20:00|1770.27|1764.87|1770.22|1764.82|1770.41|1765.01|1770.19|1764.79|31
1654856410000|2022-06-10 10:20:10|1770.17|1764.77|1770.06|1764.66|1770.17|1764.77|1769.89|1764.49|24
1654856420000|2022-06-10 10:20:20|1770.02|1764.62|1770.08|1764.68|1770.13|1764.73|1769.83|1764.43|27
1654856430000|2022-06-10 10:20:30|1770.1|1764.7|1769.99|1764.59|1770.11|1764.71|1769.98|1764.58|29
1654856440000|2022-06-10 10:20:40|1770.05|1764.65|1769.98|1764.58|1770.07|1764.67|1769.94|1764.54|29
1654856450000|2022-06-10 10:20:50|1769.99|1764.59|1771.15|1765.75|1771.41|1766.01|1769.99|1764.59|33
1654856460000|2022-06-10 10:21:00|1770.89|1765.49|1771.16|1765.76|1771.16|1765.76|1770.76|1765.36|29
1654856470000|2022-06-10 10:21:10|1771.21|1765.81|1771.19|1765.79|1771.28|1765.88|1771.05|1765.65|35
1654856480000|2022-06-10 10:21:20|1771.13|1765.73|1770.96|1765.56|1771.21|1765.81|1770.71|1765.31|32
1654856490000|2022-06-10 10:21:30|1770.95|1765.55|1770.69|1765.29|1771.1|1765.7|1770.67|1765.27|28
1654856500000|2022-06-10 10:21:40|1770.77|1765.37|1771.87|1766.47|1771.87|1766.47|1770.73|1765.33|36
1654856510000|2022-06-10 10:21:50|1771.86|1766.46|1772.46|1767.06|1772.55|1767.15|1771.77|1766.37|37
1654856520000|2022-06-10 10:22:00|1772.34|1766.94|1772.32|1766.92|1772.66|1767.26|1772.22|1766.82|31
1654856530000|2022-06-10 10:22:10|1772.34|1766.94|1770.75|1765.35|1772.34|1766.94|1770.66|1765.26|35
1654856540000|2022-06-10 10:22:20|1770.78|1765.38|1770.17|1764.77|1770.89|1765.49|1770.13|1764.73|37
1654856550000|2022-06-10 10:22:30|1770.16|1764.76|1770.04|1764.64|1770.21|1764.81|1770.01|1764.61|29
1654856560000|2022-06-10 10:22:40|1770.05|1764.65|1769.78|1764.38|1770.07|1764.67|1769.47|1764.07|28
1654856570000|2022-06-10 10:22:50|1769.74|1764.34|1769.68|1764.28|1769.8|1764.4|1769.39|1763.99|34
1654856580000|2022-06-10 10:23:00|1769.6|1764.2|1768.66|1763.26|1769.65|1764.25|1768.38|1762.98|37
1654856590000|2022-06-10 10:23:10|1768.67|1763.27|1768.83|1763.43|1768.83|1763.43|1768.63|1763.23|20
1654856600000|2022-06-10 10:23:20|1768.77|1763.37|1768.58|1763.18|1768.83|1763.43|1768.56|1763.16|30
1654856610000|2022-06-10 10:23:30|1768.62|1763.22|1769.5|1764.1|1769.5|1764.1|1768.45|1763.05|34
1654856620000|2022-06-10 10:23:40|1769.51|1764.11|1769.67|1764.27|1769.67|1764.27|1769.42|1764.02|32
1654856630000|2022-06-10 10:23:50|1769.68|1764.28|1769.63|1764.23|1769.83|1764.43|1769.16|1763.76|33
1654856640000|2022-06-10 10:24:00|1769.69|1764.29|1769.45|1764.05|1769.74|1764.34|1768.93|1763.53|32
1654856650000|2022-06-10 10:24:10|1769.57|1764.17|1770.17|1764.77|1770.18|1764.78|1769.57|1764.17|29
1654856660000|2022-06-10 10:24:20|1770.16|1764.76|1770.02|1764.62|1770.17|1764.77|1769.94|1764.54|30
1654856670000|2022-06-10 10:24:30|1770.05|1764.65|1769.93|1764.53|1770.05|1764.65|1769.65|1764.25|34
1654856680000|2022-06-10 10:24:40|1770.01|1764.61|1769.61|1764.21|1770.06|1764.66|1769.5|1764.1|28
1654856690000|2022-06-10 10:24:50|1769.62|1764.22|1769.49|1764.09|1769.68|1764.28|1769.39|1763.99|27
1654856700000|2022-06-10 10:25:00|1769.5|1764.1|1769.59|1764.19|1769.74|1764.34|1769.37|1763.97|32
1654856710000|2022-06-10 10:25:10|1769.53|1764.13|1769.62|1764.22|1769.7|1764.3|1769.27|1763.87|30
1654856720000|2022-06-10 10:25:20|1769.59|1764.19|1769.58|1764.18|1769.72|1764.32|1769.54|1764.14|24
1654856730000|2022-06-10 10:25:30|1769.53|1764.13|1769.39|1763.99|1769.72|1764.32|1769.38|1763.98|34
1654856740000|2022-06-10 10:25:40|1769.38|1763.98|1769.41|1764.01|1769.62|1764.22|1769.37|1763.97|32
1654856750000|2022-06-10 10:25:50|1769.37|1763.97|1769.38|1763.98|1769.48|1764.08|1769.36|1763.96|20
1654856760000|2022-06-10 10:26:00|1769.36|1763.96|1769.27|1763.87|1769.41|1764.01|1769.16|1763.76|34
1654856770000|2022-06-10 10:26:10|1769.29|1763.89|1768.31|1762.91|1769.32|1763.92|1768.09|1762.69|37
1654856780000|2022-06-10 10:26:20|1768.28|1762.88|1768.19|1762.79|1768.34|1762.94|1768.08|1762.68|34
1654856790000|2022-06-10 10:26:30|1768.13|1762.73|1768.15|1762.75|1768.36|1762.96|1768.1|1762.7|27
1654856800000|2022-06-10 10:26:40|1768.14|1762.74|1768.16|1762.76|1768.35|1762.95|1767.94|1762.54|33
1654856810000|2022-06-10 10:26:50|1768.18|1762.78|1768.39|1762.99|1768.4|1763|1767.96|1762.56|29
1654856820000|2022-06-10 10:27:00|1768.38|1762.98|1767.95|1762.55|1768.71|1763.31|1767.55|1762.15|36
1654856830000|2022-06-10 10:27:10|1767.96|1762.56|1768.11|1762.71|1768.39|1762.99|1767.79|1762.39|32
1654856840000|2022-06-10 10:27:20|1768.15|1762.75|1768.7|1763.3|1768.7|1763.3|1767.95|1762.55|26
1654856850000|2022-06-10 10:27:30|1768.64|1763.24|1768.63|1763.23|1768.82|1763.42|1768.46|1763.06|38
1654856860000|2022-06-10 10:27:40|1768.62|1763.22|1768.72|1763.32|1769.16|1763.76|1768.32|1762.92|36
1654856870000|2022-06-10 10:27:50|1768.71|1763.31|1768.92|1763.52|1769.09|1763.69|1768.64|1763.24|34
1654856880000|2022-06-10 10:28:00|1769.07|1763.67|1769.16|1763.76|1769.46|1764.06|1768.7|1763.3|37
1654856890000|2022-06-10 10:28:10|1769.24|1763.84|1768.65|1763.25|1769.24|1763.84|1768.46|1763.06|33
1654856900000|2022-06-10 10:28:20|1768.48|1763.08|1768.73|1763.33|1768.8|1763.4|1768.46|1763.06|32
1654856910000|2022-06-10 10:28:30|1768.84|1763.44|1770.59|1765.19|1770.7|1765.3|1768.62|1763.22|34
1654856920000|2022-06-10 10:28:40|1770.62|1765.22|1770.96|1765.56|1771.01|1765.61|1770.62|1765.22|35
1654856930000|2022-06-10 10:28:50|1770.95|1765.55|1771|1765.6|1771.11|1765.71|1770.89|1765.49|32
1654856940000|2022-06-10 10:29:00|1771.02|1765.62|1771.15|1765.75|1771.56|1766.16|1770.74|1765.34|35
1654856950000|2022-06-10 10:29:10|1771.16|1765.76|1771.57|1766.17|1771.75|1766.35|1771.14|1765.74|23
1654856960000|2022-06-10 10:29:20|1771.66|1766.26|1771.61|1766.21|1772.01|1766.61|1771.38|1765.98|33
1654856970000|2022-06-10 10:29:30|1771.64|1766.24|1770.77|1765.37|1771.78|1766.38|1770.71|1765.31|34
1654856980000|2022-06-10 10:29:40|1770.53|1765.13|1770.28|1764.88|1771.02|1765.62|1770.21|1764.81|35
1654856990000|2022-06-10 10:29:50|1770.38|1764.98|1770.5|1765.1|1770.71|1765.31|1770.26|1764.86|39
1654857000000|2022-06-10 10:30:00|1770.63|1765.23|1769.86|1764.46|1770.83|1765.43|1769.86|1764.46|36
1654857010000|2022-06-10 10:30:10|1769.9|1764.5|1770.65|1765.25|1770.79|1765.39|1769.71|1764.31|30
1654857020000|2022-06-10 10:30:20|1770.54|1765.14|1770.44|1765.04|1770.54|1765.14|1769.99|1764.59|32
1654857030000|2022-06-10 10:30:30|1770.46|1765.06|1771.12|1765.72|1771.2|1765.8|1770.46|1765.06|25
1654857040000|2022-06-10 10:30:40|1771.15|1765.75|1771.92|1766.52|1771.94|1766.54|1771.15|1765.75|20
1654857050000|2022-06-10 10:30:50|1771.95|1766.55|1772.4|1767|1772.45|1767.05|1771.94|1766.54|25
1654857060000|2022-06-10 10:31:00|1772.43|1767.03|1772.42|1767.02|1772.47|1767.07|1772.3|1766.9|32
1654857070000|2022-06-10 10:31:10|1772.41|1767.01|1772.03|1766.63|1772.45|1767.05|1771.95|1766.55|29
1654857080000|2022-06-10 10:31:20|1772.02|1766.62|1771.83|1766.43|1772.02|1766.62|1771.47|1766.07|29
1654857090000|2022-06-10 10:31:30|1771.87|1766.47|1771.95|1766.55|1772.37|1766.97|1771.87|1766.47|34
1654857100000|2022-06-10 10:31:40|1771.94|1766.54|1771.96|1766.56|1772.2|1766.8|1771.87|1766.47|26
1654857110000|2022-06-10 10:31:50|1772|1766.6|1771.91|1766.51|1772.09|1766.69|1771.9|1766.5|23
1654857120000|2022-06-10 10:32:00|1771.93|1766.53|1772.05|1766.65|1772.07|1766.67|1771.91|1766.51|24
1654857130000|2022-06-10 10:32:10|1772.02|1766.62|1772.75|1767.35|1772.85|1767.45|1771.95|1766.55|29
1654857140000|2022-06-10 10:32:20|1772.7|1767.3|1772.71|1767.31|1772.94|1767.54|1772.32|1766.92|34
1654857150000|2022-06-10 10:32:30|1772.73|1767.33|1773|1767.6|1773.01|1767.61|1772.43|1767.03|38
1654857160000|2022-06-10 10:32:40|1772.93|1767.53|1773.13|1767.73|1773.15|1767.75|1772.93|1767.53|27
1654857170000|2022-06-10 10:32:50|1772.88|1767.48|1772.6|1767.2|1772.99|1767.59|1772.53|1767.13|27
1654857180000|2022-06-10 10:33:00|1772.74|1767.34|1772.47|1767.07|1772.85|1767.45|1772.46|1767.06|32
1654857190000|2022-06-10 10:33:10|1772.39|1766.99|1772.47|1767.07|1772.6|1767.2|1772.29|1766.89|33
1654857200000|2022-06-10 10:33:20|1772.56|1767.16|1772.64|1767.24|1772.64|1767.24|1772.48|1767.08|29
1654857210000|2022-06-10 10:33:30|1772.63|1767.23|1772.63|1767.23|1772.72|1767.32|1772.51|1767.11|30
1654857220000|2022-06-10 10:33:40|1772.67|1767.27|1773.31|1767.91|1773.42|1768.02|1772.67|1767.27|35
1654857230000|2022-06-10 10:33:50|1773.12|1767.72|1773.16|1767.76|1773.38|1767.98|1772.99|1767.59|36
1654857240000|2022-06-10 10:34:00|1773.18|1767.78|1772.59|1767.19|1773.42|1768.02|1772.59|1767.19|28
1654857250000|2022-06-10 10:34:10|1772.61|1767.21|1773.01|1767.61|1773.05|1767.65|1772.61|1767.21|19
1654857260000|2022-06-10 10:34:20|1772.97|1767.57|1773.09|1767.69|1773.14|1767.74|1772.96|1767.56|23
1654857270000|2022-06-10 10:34:30|1773.06|1767.66|1773.07|1767.67|1773.14|1767.74|1772.99|1767.59|22
1654857280000|2022-06-10 10:34:40|1773.08|1767.68|1772.81|1767.41|1773.26|1767.86|1772.74|1767.34|26
1654857290000|2022-06-10 10:34:50|1772.92|1767.52|1772.25|1766.85|1773.13|1767.73|1772.17|1766.77|25
1654857300000|2022-06-10 10:35:00|1772.14|1766.74|1772.52|1767.12|1772.54|1767.14|1772.07|1766.67|27
1654857310000|2022-06-10 10:35:10|1772.56|1767.16|1773|1767.6|1773.04|1767.64|1772.56|1767.16|24
1654857320000|2022-06-10 10:35:20|1772.97|1767.57|1772.89|1767.49|1773.01|1767.61|1772.89|1767.49|16
1654857330000|2022-06-10 10:35:30|1772.9|1767.5|1772.93|1767.53|1772.94|1767.54|1772.79|1767.39|29
1654857340000|2022-06-10 10:35:40|1773.08|1767.68|1773|1767.6|1773.12|1767.72|1772.9|1767.5|23
1654857350000|2022-06-10 10:35:50|1772.97|1767.57|1772.86|1767.46|1772.97|1767.57|1772.51|1767.11|27
1654857360000|2022-06-10 10:36:00|1772.88|1767.48|1771.8|1766.4|1772.89|1767.49|1771.77|1766.37|33
1654857370000|2022-06-10 10:36:10|1772.02|1766.62|1771.33|1765.93|1772.15|1766.75|1771.26|1765.86|32
1654857380000|2022-06-10 10:36:20|1771.45|1766.05|1770.7|1765.3|1771.45|1766.05|1770.49|1765.09|29
1654857390000|2022-06-10 10:36:30|1770.62|1765.22|1770.5|1765.1|1770.91|1765.51|1770.49|1765.09|30
1654857400000|2022-06-10 10:36:40|1770.45|1765.05|1770.44|1765.04|1770.73|1765.33|1770.21|1764.81|27
1654857410000|2022-06-10 10:36:50|1770.42|1765.02|1770.25|1764.85|1770.72|1765.32|1770.18|1764.78|29
1654857420000|2022-06-10 10:37:00|1770.18|1764.78|1770.1|1764.7|1770.48|1765.08|1770.06|1764.66|33
1654857430000|2022-06-10 10:37:10|1770.09|1764.69|1770.15|1764.75|1770.4|1765|1770.05|1764.65|31
1654857440000|2022-06-10 10:37:20|1770.22|1764.82|1770.11|1764.71|1770.32|1764.92|1770.11|1764.71|25
1654857450000|2022-06-10 10:37:30|1770.12|1764.72|1770.15|1764.75|1770.73|1765.33|1770.06|1764.66|31
1654857460000|2022-06-10 10:37:40|1770.1|1764.7|1770.77|1765.37|1770.87|1765.47|1770.1|1764.7|28
1654857470000|2022-06-10 10:37:50|1770.79|1765.39|1770.45|1765.05|1770.81|1765.41|1770.42|1765.02|25
1654857480000|2022-06-10 10:38:00|1770.46|1765.06|1770.13|1764.73|1770.56|1765.16|1770.13|1764.73|26
1654857490000|2022-06-10 10:38:10|1770.14|1764.74|1769.94|1764.54|1770.19|1764.79|1769.92|1764.52|26
1654857500000|2022-06-10 10:38:20|1769.93|1764.53|1769.93|1764.53|1770.02|1764.62|1769.89|1764.49|17
1654857510000|2022-06-10 10:38:30|1769.99|1764.59|1770.1|1764.7|1770.11|1764.71|1769.9|1764.5|24
1654857520000|2022-06-10 10:38:40|1770.11|1764.71|1770.14|1764.74|1770.19|1764.79|1770.1|1764.7|18
1654857530000|2022-06-10 10:38:50|1770.13|1764.73|1770.28|1764.88|1770.46|1765.06|1770.07|1764.67|24
1654857540000|2022-06-10 10:39:00|1770.27|1764.87|1770.19|1764.79|1770.27|1764.87|1770.1|1764.7|25
1654857550000|2022-06-10 10:39:10|1770.18|1764.78|1770.01|1764.61|1770.18|1764.78|1769.97|1764.57|16
1654857560000|2022-06-10 10:39:20|1769.99|1764.59|1769.97|1764.57|1770.07|1764.67|1769.93|1764.53|23
1654857570000|2022-06-10 10:39:30|1770.01|1764.61|1769.89|1764.49|1770.03|1764.63|1769.89|1764.49|20
1654857580000|2022-06-10 10:39:40|1769.9|1764.5|1769.9|1764.5|1769.9|1764.5|1769.89|1764.49|9
1654857590000|2022-06-10 10:39:50|1769.89|1764.49|1769.71|1764.31|1769.9|1764.5|1769.68|1764.28|14
1654857600000|2022-06-10 10:40:00|1769.72|1764.32|1769.82|1764.42|1769.87|1764.47|1769.67|1764.27|18
1654857610000|2022-06-10 10:40:10|1769.8|1764.4|1769.67|1764.27|1769.8|1764.4|1769.64|1764.24|17
1654857620000|2022-06-10 10:40:20|1769.68|1764.28|1769.58|1764.18|1769.74|1764.34|1769.51|1764.11|23
1654857630000|2022-06-10 10:40:30|1769.69|1764.29|1769.55|1764.15|1769.77|1764.37|1769.55|1764.15|17
1654857640000|2022-06-10 10:40:40|1769.51|1764.11|1769.49|1764.09|1769.69|1764.29|1769.41|1764.01|28
1654857650000|2022-06-10 10:40:50|1769.5|1764.1|1769.03|1763.63|1769.58|1764.18|1768.93|1763.53|22
1654857660000|2022-06-10 10:41:00|1768.99|1763.59|1769.05|1763.65|1769.1|1763.7|1768.93|1763.53|13
1654857670000|2022-06-10 10:41:10|1768.99|1763.59|1769.59|1764.19|1769.61|1764.21|1768.92|1763.52|24
1654857680000|2022-06-10 10:41:20|1769.6|1764.2|1769.57|1764.17|1769.63|1764.23|1769.53|1764.13|18
1654857690000|2022-06-10 10:41:30|1769.56|1764.16|1769.81|1764.41|1769.81|1764.41|1769.49|1764.09|22
1654857700000|2022-06-10 10:41:40|1769.8|1764.4|1769.64|1764.24|1769.82|1764.42|1769.6|1764.2|30
1654857710000|2022-06-10 10:41:50|1769.68|1764.28|1769.49|1764.09|1770.36|1764.96|1769.43|1764.03|30
1654857720000|2022-06-10 10:42:00|1769.58|1764.18|1769.55|1764.15|1769.71|1764.31|1769.43|1764.03|34
1654857730000|2022-06-10 10:42:10|1769.54|1764.14|1769.84|1764.44|1769.88|1764.48|1769.53|1764.13|30
1654857740000|2022-06-10 10:42:20|1769.83|1764.43|1769.22|1763.82|1769.91|1764.51|1769.19|1763.79|28
1654857750000|2022-06-10 10:42:30|1769.06|1763.66|1769.21|1763.81|1769.28|1763.88|1769.02|1763.62|27
1654857760000|2022-06-10 10:42:40|1769.23|1763.83|1769.33|1763.93|1769.63|1764.23|1769.19|1763.79|27
1654857770000|2022-06-10 10:42:50|1769.29|1763.89|1769.49|1764.09|1769.55|1764.15|1769.28|1763.88|33
1654857780000|2022-06-10 10:43:00|1769.46|1764.06|1769.46|1764.06|1769.53|1764.13|1769.4|1764|28
1654857790000|2022-06-10 10:43:10|1769.44|1764.04|1770.17|1764.77|1770.17|1764.77|1769.44|1764.04|29
1654857800000|2022-06-10 10:43:20|1770.14|1764.74|1770.03|1764.63|1770.31|1764.91|1770.01|1764.61|35
1654857810000|2022-06-10 10:43:30|1770.16|1764.76|1769.9|1764.5|1770.21|1764.81|1769.9|1764.5|28
1654857820000|2022-06-10 10:43:40|1769.47|1764.07|1770.1|1764.7|1770.1|1764.7|1769.21|1763.81|32
1654857830000|2022-06-10 10:43:50|1770.14|1764.74|1770.26|1764.86|1770.27|1764.87|1770.05|1764.65|20
1654857840000|2022-06-10 10:44:00|1770.23|1764.83|1770.35|1764.95|1770.49|1765.09|1770.2|1764.8|23
1654857850000|2022-06-10 10:44:10|1770.31|1764.91|1769.9|1764.5|1770.34|1764.94|1769.7|1764.3|34
1654857860000|2022-06-10 10:44:20|1769.91|1764.51|1770.07|1764.67|1770.12|1764.72|1769.91|1764.51|31
1654857870000|2022-06-10 10:44:30|1770.1|1764.7|1769.95|1764.55|1770.13|1764.73|1769.92|1764.52|25
1654857880000|2022-06-10 10:44:40|1769.97|1764.57|1769.99|1764.59|1770.08|1764.68|1769.95|1764.55|26
1654857890000|2022-06-10 10:44:50|1770.06|1764.66|1770.79|1765.39|1771.06|1765.66|1770.06|1764.66|33
1654857900000|2022-06-10 10:45:00|1770.8|1765.4|1770.46|1765.06|1770.84|1765.44|1770.38|1764.98|30
1654857910000|2022-06-10 10:45:10|1770.45|1765.05|1770.59|1765.19|1770.59|1765.19|1770.44|1765.04|20
1654857920000|2022-06-10 10:45:20|1770.58|1765.18|1771.77|1766.37|1771.77|1766.37|1770.56|1765.16|35
1654857930000|2022-06-10 10:45:30|1771.66|1766.26|1771.79|1766.39|1771.88|1766.48|1771.66|1766.26|22
1654857940000|2022-06-10 10:45:40|1771.86|1766.46|1772.82|1767.42|1772.82|1767.42|1771.84|1766.44|21
1654857950000|2022-06-10 10:45:50|1772.8|1767.4|1773.48|1768.08|1773.52|1768.12|1772.8|1767.4|25
1654857960000|2022-06-10 10:46:00|1773.47|1768.07|1772.48|1767.08|1773.48|1768.08|1772.48|1767.08|37
1654857970000|2022-06-10 10:46:10|1772.31|1766.91|1773.07|1767.67|1773.09|1767.69|1772.31|1766.91|32
1654857980000|2022-06-10 10:46:20|1773.17|1767.77|1772.83|1767.43|1773.22|1767.82|1772.76|1767.36|29
1654857990000|2022-06-10 10:46:30|1772.78|1767.38|1772.58|1767.18|1772.98|1767.58|1772.45|1767.05|34
1654858000000|2022-06-10 10:46:40|1772.57|1767.17|1773.39|1767.99|1773.41|1768.01|1772.57|1767.17|21
1654858010000|2022-06-10 10:46:50|1773.26|1767.86|1772.22|1766.82|1773.26|1767.86|1772.21|1766.81|34
1654858020000|2022-06-10 10:47:00|1772.25|1766.85|1772.67|1767.27|1772.79|1767.39|1772.25|1766.85|28
1654858030000|2022-06-10 10:47:10|1772.65|1767.25|1772.47|1767.07|1772.74|1767.34|1772.16|1766.76|33
1654858040000|2022-06-10 10:47:20|1772.5|1767.1|1772.4|1767|1772.69|1767.29|1772.4|1767|31
1654858050000|2022-06-10 10:47:30|1772.46|1767.06|1772.28|1766.88|1772.55|1767.15|1772.23|1766.83|34
1654858060000|2022-06-10 10:47:40|1772.31|1766.91|1771.79|1766.39|1772.48|1767.08|1771.79|1766.39|30
1654858070000|2022-06-10 10:47:50|1771.8|1766.4|1772.15|1766.75|1772.59|1767.19|1771.77|1766.37|33
1654858080000|2022-06-10 10:48:00|1772.16|1766.76|1772.11|1766.71|1772.19|1766.79|1771.76|1766.36|32
1654858090000|2022-06-10 10:48:10|1772.12|1766.72|1771.54|1766.14|1772.14|1766.74|1771.12|1765.72|33
1654858100000|2022-06-10 10:48:20|1771.58|1766.18|1771.48|1766.08|1771.64|1766.24|1771.4|1766|29
1654858110000|2022-06-10 10:48:30|1771.46|1766.06|1772.21|1766.81|1772.24|1766.84|1771.46|1766.06|31
1654858120000|2022-06-10 10:48:40|1772.19|1766.79|1772.1|1766.7|1772.24|1766.84|1771.82|1766.42|27
1654858130000|2022-06-10 10:48:50|1772.08|1766.68|1771.96|1766.56|1772.14|1766.74|1771.85|1766.45|27
1654858140000|2022-06-10 10:49:00|1771.98|1766.58|1771.57|1766.17|1771.98|1766.58|1771.54|1766.14|26
1654858150000|2022-06-10 10:49:10|1771.59|1766.19|1771.62|1766.22|1771.86|1766.46|1771.58|1766.18|25
1654858160000|2022-06-10 10:49:20|1771.65|1766.25|1771.61|1766.21|1771.66|1766.26|1771.53|1766.13|19
1654858170000|2022-06-10 10:49:30|1771.65|1766.25|1771.59|1766.19|1771.66|1766.26|1771.53|1766.13|22
1654858180000|2022-06-10 10:49:40|1771.53|1766.13|1771.58|1766.18|1771.63|1766.23|1771.52|1766.12|25
1654858190000|2022-06-10 10:49:50|1771.57|1766.17|1771.53|1766.13|1771.67|1766.27|1771.53|1766.13|9
1654858200000|2022-06-10 10:50:00|1771.58|1766.18|1772.16|1766.76|1772.17|1766.77|1771.58|1766.18|19
1654858210000|2022-06-10 10:50:10|1772.17|1766.77|1772.68|1767.28|1772.7|1767.3|1771.95|1766.55|29
1654858220000|2022-06-10 10:50:20|1772.69|1767.29|1772.56|1767.16|1772.74|1767.34|1772.56|1767.16|20
1654858230000|2022-06-10 10:50:30|1772.54|1767.14|1772.71|1767.31|1772.79|1767.39|1772.54|1767.14|22
1654858240000|2022-06-10 10:50:40|1772.7|1767.3|1773.28|1767.88|1773.41|1768.01|1772.69|1767.29|32
1654858250000|2022-06-10 10:50:50|1773.25|1767.85|1773.22|1767.82|1773.29|1767.89|1773.04|1767.64|27
1654858260000|2022-06-10 10:51:00|1773.17|1767.77|1772.88|1767.48|1773.19|1767.79|1772.74|1767.34|26
1654858270000|2022-06-10 10:51:10|1772.89|1767.49|1772.53|1767.13|1772.9|1767.5|1772.53|1767.13|25
1654858280000|2022-06-10 10:51:20|1772.39|1766.99|1772.17|1766.77|1772.42|1767.02|1771.84|1766.44|36
1654858290000|2022-06-10 10:51:30|1771.94|1766.54|1772.28|1766.88|1772.41|1767.01|1771.94|1766.54|19
1654858300000|2022-06-10 10:51:40|1772.27|1766.87|1772.27|1766.87|1772.47|1767.07|1772.15|1766.75|28
1654858310000|2022-06-10 10:51:50|1772.31|1766.91|1772.3|1766.9|1772.32|1766.92|1772.25|1766.85|11
1654858320000|2022-06-10 10:52:00|1772.29|1766.89|1771.43|1766.03|1772.29|1766.89|1771.37|1765.97|30
1654858330000|2022-06-10 10:52:10|1771.4|1766|1770.92|1765.52|1771.41|1766.01|1770.85|1765.45|32
1654858340000|2022-06-10 10:52:20|1770.86|1765.46|1770.8|1765.4|1770.86|1765.46|1770.71|1765.31|28
1654858350000|2022-06-10 10:52:30|1770.74|1765.34|1770.73|1765.33|1770.74|1765.34|1770.42|1765.02|32
1654858360000|2022-06-10 10:52:40|1770.77|1765.37|1771|1765.6|1771.07|1765.67|1770.77|1765.37|26
1654858370000|2022-06-10 10:52:50|1771.03|1765.63|1771.93|1766.53|1771.99|1766.59|1770.89|1765.49|29
1654858380000|2022-06-10 10:53:00|1771.9|1766.5|1772.83|1767.43|1772.85|1767.45|1771.9|1766.5|26
1654858390000|2022-06-10 10:53:10|1772.86|1767.46|1772.87|1767.47|1772.89|1767.49|1772.83|1767.43|14
1654858400000|2022-06-10 10:53:20|1772.83|1767.43|1772.88|1767.48|1772.88|1767.48|1772.83|1767.43|4
1654858410000|2022-06-10 10:53:30|1772.83|1767.43|1772.78|1767.38|1772.89|1767.49|1772.68|1767.28|18
1654858420000|2022-06-10 10:53:40|1772.8|1767.4|1773.33|1767.93|1773.33|1767.93|1772.77|1767.37|21
1654858430000|2022-06-10 10:53:50|1773.24|1767.84|1772.74|1767.34|1773.41|1768.01|1772.65|1767.25|36
1654858440000|2022-06-10 10:54:00|1772.66|1767.26|1772.7|1767.3|1772.8|1767.4|1772.59|1767.19|30
1654858450000|2022-06-10 10:54:10|1772.72|1767.32|1772.77|1767.37|1772.79|1767.39|1772.68|1767.28|18
1654858460000|2022-06-10 10:54:20|1772.72|1767.32|1772.37|1766.97|1772.87|1767.47|1772.28|1766.88|37
1654858470000|2022-06-10 10:54:30|1772.41|1767.01|1772.42|1767.02|1772.46|1767.06|1772.35|1766.95|25
1654858480000|2022-06-10 10:54:40|1772.44|1767.04|1772.93|1767.53|1772.93|1767.53|1772.31|1766.91|24
1654858490000|2022-06-10 10:54:50|1773|1767.6|1772.91|1767.51|1773.09|1767.69|1772.9|1767.5|23
1654858500000|2022-06-10 10:55:00|1772.84|1767.44|1772.55|1767.15|1772.85|1767.45|1772.55|1767.15|24
1654858510000|2022-06-10 10:55:10|1772.53|1767.13|1772.61|1767.21|1772.67|1767.27|1772.52|1767.12|25
1654858520000|2022-06-10 10:55:20|1772.63|1767.23|1772.6|1767.2|1772.81|1767.41|1772.54|1767.14|29
1654858530000|2022-06-10 10:55:30|1772.64|1767.24|1772.34|1766.94|1772.7|1767.3|1772.31|1766.91|30
1654858540000|2022-06-10 10:55:40|1772.32|1766.92|1771.91|1766.51|1772.39|1766.99|1771.79|1766.39|25
1654858550000|2022-06-10 10:55:50|1771.93|1766.53|1772.45|1767.05|1772.46|1767.06|1771.93|1766.53|23
1654858560000|2022-06-10 10:56:00|1772.46|1767.06|1772.74|1767.34|1772.81|1767.41|1772.23|1766.83|27
1654858570000|2022-06-10 10:56:10|1772.77|1767.37|1772.76|1767.36|1772.83|1767.43|1772.52|1767.12|16
1654858580000|2022-06-10 10:56:20|1772.53|1767.13|1772.49|1767.09|1772.71|1767.31|1772.48|1767.08|17
1654858590000|2022-06-10 10:56:30|1772.68|1767.28|1772.5|1767.1|1772.69|1767.29|1772.5|1767.1|14
1654858600000|2022-06-10 10:56:40|1772.67|1767.27|1772.77|1767.37|1772.84|1767.44|1772.5|1767.1|17
1654858610000|2022-06-10 10:56:50|1772.76|1767.36|1773.03|1767.63|1773.12|1767.72|1772.54|1767.14|26
1654858620000|2022-06-10 10:57:00|1773.04|1767.64|1772.29|1766.89|1773.05|1767.65|1772.1|1766.7|32
1654858630000|2022-06-10 10:57:10|1772.21|1766.81|1771.7|1766.3|1772.21|1766.81|1771.52|1766.12|33
1654858640000|2022-06-10 10:57:20|1771.53|1766.13|1771.35|1765.95|1771.8|1766.4|1771.35|1765.95|28
1654858650000|2022-06-10 10:57:30|1771.26|1765.86|1771.6|1766.2|1771.66|1766.26|1771.26|1765.86|30
1654858660000|2022-06-10 10:57:40|1771.61|1766.21|1771.59|1766.19|1771.64|1766.24|1771.56|1766.16|21
1654858670000|2022-06-10 10:57:50|1771.54|1766.14|1771.28|1765.88|1771.59|1766.19|1771.28|1765.88|12
1654858680000|2022-06-10 10:58:00|1771.29|1765.89|1770.72|1765.32|1771.3|1765.9|1770.72|1765.32|18
1654858690000|2022-06-10 10:58:10|1770.69|1765.29|1770.5|1765.1|1770.69|1765.29|1770.22|1764.82|23
1654858700000|2022-06-10 10:58:20|1770.48|1765.08|1770.65|1765.25|1770.7|1765.3|1770.48|1765.08|22
1654858710000|2022-06-10 10:58:30|1770.64|1765.24|1771.11|1765.71|1771.24|1765.84|1770.64|1765.24|24
1654858720000|2022-06-10 10:58:40|1771.12|1765.72|1771.31|1765.91|1771.38|1765.98|1771.02|1765.62|30
1654858730000|2022-06-10 10:58:50|1771.27|1765.87|1771.17|1765.77|1771.39|1765.99|1771.01|1765.61|25
1654858740000|2022-06-10 10:59:00|1771.11|1765.71|1770.8|1765.4|1771.12|1765.72|1770.66|1765.26|29
1654858750000|2022-06-10 10:59:10|1770.76|1765.36|1771.3|1765.9|1771.3|1765.9|1770.71|1765.31|21
1654858760000|2022-06-10 10:59:20|1771.2|1765.8|1771.46|1766.06|1771.69|1766.29|1771.2|1765.8|28
1654858770000|2022-06-10 10:59:30|1771.47|1766.07|1771.6|1766.2|1771.76|1766.36|1771.47|1766.07|23
1654858780000|2022-06-10 10:59:40|1771.64|1766.24|1772.45|1767.05|1772.53|1767.13|1771.52|1766.12|32
1654858790000|2022-06-10 10:59:50|1772.38|1766.98|1772.4|1767|1772.49|1767.09|1772.25|1766.85|27
1654858800000|2022-06-10 11:00:00|1772.45|1767.05|1771.46|1766.06|1772.56|1767.16|1771.46|1766.06|33
1654858810000|2022-06-10 11:00:10|1771.38|1765.98|1771.32|1765.92|1771.38|1765.98|1770.97|1765.57|31
1654858820000|2022-06-10 11:00:20|1771.37|1765.97|1771.25|1765.85|1771.58|1766.18|1771.01|1765.61|29
1654858830000|2022-06-10 11:00:30|1771.3|1765.9|1772.15|1766.75|1772.82|1767.42|1771.3|1765.9|30
1654858840000|2022-06-10 11:00:40|1772.16|1766.76|1772.1|1766.7|1772.41|1767.01|1771.78|1766.38|27
1654858850000|2022-06-10 11:00:50|1772.02|1766.62|1772.08|1766.68|1772.29|1766.89|1772.02|1766.62|22
1654858860000|2022-06-10 11:01:00|1772.09|1766.69|1772.29|1766.89|1772.37|1766.97|1771.93|1766.53|34
1654858870000|2022-06-10 11:01:10|1772.33|1766.93|1771.89|1766.49|1772.33|1766.93|1771.23|1765.83|31
1654858880000|2022-06-10 11:01:20|1771.84|1766.44|1771.66|1766.26|1772.48|1767.08|1771.65|1766.25|36
1654858890000|2022-06-10 11:01:30|1771.67|1766.27|1772.42|1767.02|1772.53|1767.13|1771.67|1766.27|24
1654858900000|2022-06-10 11:01:40|1772.53|1767.13|1772.2|1766.8|1772.53|1767.13|1771.98|1766.58|37
1654858910000|2022-06-10 11:01:50|1772.29|1766.89|1772.31|1766.91|1772.63|1767.23|1772.29|1766.89|27
1654858920000|2022-06-10 11:02:00|1772.26|1766.86|1771.26|1765.86|1772.26|1766.86|1771.25|1765.85|36
1654858930000|2022-06-10 11:02:10|1771.34|1765.94|1770.93|1765.53|1771.34|1765.94|1770.87|1765.47|34
1654858940000|2022-06-10 11:02:20|1770.88|1765.48|1770.65|1765.25|1771.01|1765.61|1770.65|1765.25|26
1654858950000|2022-06-10 11:02:30|1770.56|1765.16|1770.64|1765.24|1770.75|1765.35|1770.56|1765.16|18
1654858960000|2022-06-10 11:02:40|1770.63|1765.23|1771.05|1765.65|1771.05|1765.65|1770.63|1765.23|28
1654858970000|2022-06-10 11:02:50|1771.03|1765.63|1770.99|1765.59|1771.05|1765.65|1770.91|1765.51|33
1654858980000|2022-06-10 11:03:00|1771.01|1765.61|1770.41|1765.01|1771.01|1765.61|1770.22|1764.82|37
1654858990000|2022-06-10 11:03:10|1770.38|1764.98|1770.37|1764.97|1770.49|1765.09|1770.25|1764.85|28
1654859000000|2022-06-10 11:03:20|1770.35|1764.95|1770.11|1764.71|1770.44|1765.04|1769.91|1764.51|30
1654859010000|2022-06-10 11:03:30|1770.13|1764.73|1770.1|1764.7|1770.21|1764.81|1769.97|1764.57|28
1654859020000|2022-06-10 11:03:40|1770.03|1764.63|1770.09|1764.69|1770.12|1764.72|1769.95|1764.55|24
1654859030000|2022-06-10 11:03:50|1770.03|1764.63|1770.32|1764.92|1770.43|1765.03|1769.95|1764.55|31
1654859040000|2022-06-10 11:04:00|1770.41|1765.01|1770.8|1765.4|1770.8|1765.4|1770.37|1764.97|21
1654859050000|2022-06-10 11:04:10|1770.81|1765.41|1770.82|1765.42|1771.95|1766.55|1770.7|1765.3|37
1654859060000|2022-06-10 11:04:20|1770.85|1765.45|1770.67|1765.27|1770.85|1765.45|1770.55|1765.15|30
1654859070000|2022-06-10 11:04:30|1770.68|1765.28|1770.65|1765.25|1771.03|1765.63|1770.65|1765.25|32
1654859080000|2022-06-10 11:04:40|1770.58|1765.18|1770.51|1765.11|1770.6|1765.2|1770.24|1764.84|35
1654859090000|2022-06-10 11:04:50|1770.59|1765.19|1770.63|1765.23|1770.69|1765.29|1770.34|1764.94|30
1654859100000|2022-06-10 11:05:00|1770.64|1765.24|1770.83|1765.43|1771.66|1766.26|1770.63|1765.23|31
1654859110000|2022-06-10 11:05:10|1770.72|1765.32|1770.57|1765.17|1770.72|1765.32|1770.43|1765.03|24
1654859120000|2022-06-10 11:05:20|1770.59|1765.19|1770.62|1765.22|1770.73|1765.33|1770.53|1765.13|27
1654859130000|2022-06-10 11:05:30|1770.64|1765.24|1770.71|1765.31|1770.85|1765.45|1770.62|1765.22|23
1654859140000|2022-06-10 11:05:40|1770.72|1765.32|1770.76|1765.36|1771|1765.6|1770.72|1765.32|29
1654859150000|2022-06-10 11:05:50|1770.79|1765.39|1770.77|1765.37|1771.18|1765.78|1770.77|1765.37|30
1654859160000|2022-06-10 11:06:00|1770.86|1765.46|1770.68|1765.28|1770.88|1765.48|1770.4|1765|33
1654859170000|2022-06-10 11:06:10|1770.84|1765.44|1771.43|1766.03|1771.53|1766.13|1770.67|1765.27|28
1654859180000|2022-06-10 11:06:20|1771.32|1765.92|1771.06|1765.66|1771.37|1765.97|1771|1765.6|21
1654859190000|2022-06-10 11:06:30|1771.03|1765.63|1771.08|1765.68|1771.16|1765.76|1771.03|1765.63|19
1654859200000|2022-06-10 11:06:40|1771.07|1765.67|1771.13|1765.73|1771.14|1765.74|1770.91|1765.51|28
1654859210000|2022-06-10 11:06:50|1770.94|1765.54|1771.22|1765.82|1771.22|1765.82|1770.91|1765.51|20
1654859220000|2022-06-10 11:07:00|1771.19|1765.79|1771.91|1766.51|1771.91|1766.51|1770.98|1765.58|31
1654859230000|2022-06-10 11:07:10|1771.83|1766.43|1771.85|1766.45|1772.16|1766.76|1771.83|1766.43|32
1654859240000|2022-06-10 11:07:20|1771.86|1766.46|1771.88|1766.48|1772.05|1766.65|1771.76|1766.36|21
1654859250000|2022-06-10 11:07:30|1771.89|1766.49|1772.08|1766.68|1772.15|1766.75|1771.89|1766.49|23
1654859260000|2022-06-10 11:07:40|1772.01|1766.61|1772.07|1766.67|1772.07|1766.67|1771.84|1766.44|23
1654859270000|2022-06-10 11:07:50|1772.01|1766.61|1772.9|1767.5|1772.98|1767.58|1772.01|1766.61|32
1654859280000|2022-06-10 11:08:00|1772.98|1767.58|1773.38|1767.98|1773.38|1767.98|1772.79|1767.39|29
1654859290000|2022-06-10 11:08:10|1773.31|1767.91|1773.34|1767.94|1773.49|1768.09|1773.21|1767.81|25
1654859300000|2022-06-10 11:08:20|1773.33|1767.93|1772.95|1767.55|1773.33|1767.93|1772.79|1767.39|34
1654859310000|2022-06-10 11:08:30|1772.96|1767.56|1773.27|1767.87|1773.44|1768.04|1772.85|1767.45|32
1654859320000|2022-06-10 11:08:40|1773.28|1767.88|1773.54|1768.14|1773.54|1768.14|1773.28|1767.88|24
1654859330000|2022-06-10 11:08:50|1773.47|1768.07|1773.83|1768.43|1773.98|1768.58|1773.47|1768.07|27
1654859340000|2022-06-10 11:09:00|1773.84|1768.44|1772.9|1767.5|1773.93|1768.53|1772.9|1767.5|31
1654859350000|2022-06-10 11:09:10|1772.86|1767.46|1772.84|1767.44|1772.94|1767.54|1772.69|1767.29|30
1654859360000|2022-06-10 11:09:20|1772.82|1767.42|1773.07|1767.67|1773.13|1767.73|1772.82|1767.42|22
1654859370000|2022-06-10 11:09:30|1773.16|1767.76|1772.81|1767.41|1773.16|1767.76|1772.77|1767.37|37
1654859380000|2022-06-10 11:09:40|1772.88|1767.48|1773.57|1768.17|1773.57|1768.17|1772.85|1767.45|29
1654859390000|2022-06-10 11:09:50|1773.55|1768.15|1773.47|1768.07|1773.65|1768.25|1773.47|1768.07|19
1654859400000|2022-06-10 11:10:00|1773.4|1768|1773.85|1768.45|1774.05|1768.65|1773.26|1767.86|32
1654859410000|2022-06-10 11:10:10|1773.86|1768.46|1773.74|1768.34|1773.98|1768.58|1773.74|1768.34|20
1654859420000|2022-06-10 11:10:20|1773.73|1768.33|1773.89|1768.49|1773.94|1768.54|1773.57|1768.17|27
1654859430000|2022-06-10 11:10:30|1773.9|1768.5|1774.41|1769.01|1774.54|1769.14|1773.9|1768.5|29
1654859440000|2022-06-10 11:10:40|1774.49|1769.09|1775.15|1769.75|1775.15|1769.75|1774.27|1768.87|35
1654859450000|2022-06-10 11:10:50|1775.17|1769.77|1774.7|1769.3|1775.17|1769.77|1774.3|1768.9|34
1654859460000|2022-06-10 11:11:00|1774.76|1769.36|1773.8|1768.4|1774.84|1769.44|1773.71|1768.31|31
1654859470000|2022-06-10 11:11:10|1773.82|1768.42|1773.35|1767.95|1773.86|1768.46|1773.31|1767.91|34
1654859480000|2022-06-10 11:11:20|1773.33|1767.93|1772.69|1767.29|1773.4|1768|1772.54|1767.14|31
1654859490000|2022-06-10 11:11:30|1772.82|1767.42|1773.13|1767.73|1773.24|1767.84|1772.68|1767.28|31
1654859500000|2022-06-10 11:11:40|1773.12|1767.72|1773.34|1767.94|1773.68|1768.28|1773.11|1767.71|32
1654859510000|2022-06-10 11:11:50|1773.17|1767.77|1773.06|1767.66|1773.39|1767.99|1772.86|1767.46|36
1654859520000|2022-06-10 11:12:00|1773.02|1767.62|1773.46|1768.06|1773.57|1768.17|1773.02|1767.62|31
1654859530000|2022-06-10 11:12:10|1773.47|1768.07|1773.88|1768.48|1774.15|1768.75|1773.42|1768.02|31
1654859540000|2022-06-10 11:12:20|1773.82|1768.42|1773.34|1767.94|1773.85|1768.45|1773.17|1767.77|35
1654859550000|2022-06-10 11:12:30|1773.27|1767.87|1773.11|1767.71|1773.35|1767.95|1772.77|1767.37|33
1654859560000|2022-06-10 11:12:40|1773.08|1767.68|1773.47|1768.07|1773.49|1768.09|1772.76|1767.36|28
1654859570000|2022-06-10 11:12:50|1773.4|1768|1773.39|1767.99|1773.46|1768.06|1773.05|1767.65|31
1654859580000|2022-06-10 11:13:00|1773.37|1767.97|1772.98|1767.58|1773.42|1768.02|1772.67|1767.27|37
1654859590000|2022-06-10 11:13:10|1772.94|1767.54|1772.89|1767.49|1772.98|1767.58|1772.65|1767.25|35
1654859600000|2022-06-10 11:13:20|1772.85|1767.45|1772.71|1767.31|1772.91|1767.51|1772.63|1767.23|29
1654859610000|2022-06-10 11:13:30|1772.79|1767.39|1772.82|1767.42|1772.94|1767.54|1772.6|1767.2|26
1654859620000|2022-06-10 11:13:40|1772.83|1767.43|1772.96|1767.56|1773.2|1767.8|1772.7|1767.3|31
1654859630000|2022-06-10 11:13:50|1772.95|1767.55|1772.63|1767.23|1772.95|1767.55|1772.58|1767.18|28
1654859640000|2022-06-10 11:14:00|1772.68|1767.28|1772.83|1767.43|1772.93|1767.53|1772.68|1767.28|25
1654859650000|2022-06-10 11:14:10|1772.81|1767.41|1772.83|1767.43|1773|1767.6|1772.7|1767.3|33
1654859660000|2022-06-10 11:14:20|1772.86|1767.46|1772.41|1767.01|1772.91|1767.51|1772.3|1766.9|33
1654859670000|2022-06-10 11:14:30|1772.47|1767.07|1772.48|1767.08|1772.55|1767.15|1772.37|1766.97|24
1654859680000|2022-06-10 11:14:40|1772.51|1767.11|1773.04|1767.64|1773.04|1767.64|1772.51|1767.11|26
1654859690000|2022-06-10 11:14:50|1773.17|1767.77|1772.07|1766.67|1773.2|1767.8|1772.07|1766.67|31
1654859700000|2022-06-10 11:15:00|1772.05|1766.65|1772.19|1766.79|1772.31|1766.91|1772.05|1766.65|26
1654859710000|2022-06-10 11:15:10|1772.26|1766.86|1772.17|1766.77|1772.26|1766.86|1772.13|1766.73|21
1654859720000|2022-06-10 11:15:20|1772.13|1766.73|1772.08|1766.68|1772.14|1766.74|1772.04|1766.64|24
1654859730000|2022-06-10 11:15:30|1772.07|1766.67|1771.67|1766.27|1772.09|1766.69|1771.56|1766.16|35
1654859740000|2022-06-10 11:15:40|1771.68|1766.28|1771.41|1766.01|1771.74|1766.34|1771.35|1765.95|30
1654859750000|2022-06-10 11:15:50|1771.44|1766.04|1771.28|1765.88|1771.48|1766.08|1771.2|1765.8|24
1654859760000|2022-06-10 11:16:00|1771.27|1765.87|1771.01|1765.61|1771.27|1765.87|1771.01|1765.61|22
1654859770000|2022-06-10 11:16:10|1771.03|1765.63|1771.14|1765.74|1771.16|1765.76|1770.99|1765.59|29
1654859780000|2022-06-10 11:16:20|1771.16|1765.76|1771.76|1766.36|1771.76|1766.36|1771.14|1765.74|33
1654859790000|2022-06-10 11:16:30|1771.65|1766.25|1771.22|1765.82|1771.68|1766.28|1771.18|1765.78|23
1654859800000|2022-06-10 11:16:40|1771.19|1765.79|1771.27|1765.87|1771.27|1765.87|1771.19|1765.79|16
1654859810000|2022-06-10 11:16:50|1771.25|1765.85|1771.26|1765.86|1771.51|1766.11|1771.25|1765.85|22
1654859820000|2022-06-10 11:17:00|1771.28|1765.88|1771.42|1766.02|1771.5|1766.1|1771.26|1765.86|22
1654859830000|2022-06-10 11:17:10|1771.37|1765.97|1771.35|1765.95|1771.54|1766.14|1771.27|1765.87|30
1654859840000|2022-06-10 11:17:20|1771.33|1765.93|1771.51|1766.11|1771.59|1766.19|1771.33|1765.93|25
1654859850000|2022-06-10 11:17:30|1771.52|1766.12|1772.47|1767.07|1772.51|1767.11|1771.46|1766.06|25
1654859860000|2022-06-10 11:17:40|1772.42|1767.02|1771.96|1766.56|1772.42|1767.02|1771.85|1766.45|21
1654859870000|2022-06-10 11:17:50|1771.98|1766.58|1771.99|1766.59|1772.04|1766.64|1771.93|1766.53|17
1654859880000|2022-06-10 11:18:00|1771.9|1766.5|1771.99|1766.59|1772.22|1766.82|1771.71|1766.31|27
1654859890000|2022-06-10 11:18:10|1771.98|1766.58|1771.44|1766.04|1772.01|1766.61|1771.32|1765.92|30
1654859900000|2022-06-10 11:18:20|1771.45|1766.05|1771.35|1765.95|1771.45|1766.05|1771.33|1765.93|28
1654859910000|2022-06-10 11:18:30|1771.37|1765.97|1771.35|1765.95|1771.39|1765.99|1771.29|1765.89|14
1654859920000|2022-06-10 11:18:40|1771.36|1765.96|1771.48|1766.08|1771.66|1766.26|1771.28|1765.88|33
1654859930000|2022-06-10 11:18:50|1771.4|1766|1771.45|1766.05|1771.51|1766.11|1771.37|1765.97|28
1654859940000|2022-06-10 11:19:00|1771.42|1766.02|1771.41|1766.01|1771.7|1766.3|1771.34|1765.94|31
1654859950000|2022-06-10 11:19:10|1771.42|1766.02|1771.63|1766.23|1771.63|1766.23|1771.42|1766.02|20
1654859960000|2022-06-10 11:19:20|1771.65|1766.25|1771.88|1766.48|1771.92|1766.52|1771.65|1766.25|20
1654859970000|2022-06-10 11:19:30|1771.84|1766.44|1771.73|1766.33|1771.85|1766.45|1771.67|1766.27|18
1654859980000|2022-06-10 11:19:40|1771.53|1766.13|1771.56|1766.16|1771.6|1766.2|1771.32|1765.92|23
1654859990000|2022-06-10 11:19:50|1771.59|1766.19|1771.55|1766.15|1771.72|1766.32|1771.3|1765.9|16
1654860000000|2022-06-10 11:20:00|1771.53|1766.13|1771.25|1765.85|1771.65|1766.25|1771.19|1765.79|26
1654860010000|2022-06-10 11:20:10|1771.24|1765.84|1770.85|1765.45|1771.26|1765.86|1770.66|1765.26|26
1654860020000|2022-06-10 11:20:20|1770.86|1765.46|1770.86|1765.46|1770.93|1765.53|1770.85|1765.45|22
1654860030000|2022-06-10 11:20:30|1770.8|1765.4|1770.87|1765.47|1770.89|1765.49|1770.77|1765.37|26
1654860040000|2022-06-10 11:20:40|1770.88|1765.48|1770.87|1765.47|1770.89|1765.49|1770.85|1765.45|18
1654860050000|2022-06-10 11:20:50|1770.89|1765.49|1771.36|1765.96|1771.51|1766.11|1770.85|1765.45|19
1654860060000|2022-06-10 11:21:00|1771.39|1765.99|1772.06|1766.66|1772.16|1766.76|1771.29|1765.89|30
1654860070000|2022-06-10 11:21:10|1772.17|1766.77|1771.94|1766.54|1772.38|1766.98|1771.94|1766.54|20
1654860080000|2022-06-10 11:21:20|1771.84|1766.44|1771.95|1766.55|1771.96|1766.56|1771.72|1766.32|19
1654860090000|2022-06-10 11:21:30|1772.14|1766.74|1772.19|1766.79|1772.49|1767.09|1772.03|1766.63|24
1654860100000|2022-06-10 11:21:40|1772.17|1766.77|1772.66|1767.26|1772.96|1767.56|1772.15|1766.75|28
1654860110000|2022-06-10 11:21:50|1772.65|1767.25|1772.78|1767.38|1772.85|1767.45|1772.65|1767.25|26
1654860120000|2022-06-10 11:22:00|1772.77|1767.37|1772.28|1766.88|1772.81|1767.41|1771.99|1766.59|26
1654860130000|2022-06-10 11:22:10|1772.25|1766.85|1772.25|1766.85|1772.32|1766.92|1772.18|1766.78|14
1654860140000|2022-06-10 11:22:20|1772.24|1766.84|1772.27|1766.87|1772.42|1767.02|1772.16|1766.76|28
1654860150000|2022-06-10 11:22:30|1772.22|1766.82|1771.99|1766.59|1772.41|1767.01|1771.86|1766.46|27
1654860160000|2022-06-10 11:22:40|1772|1766.6|1772.16|1766.76|1772.16|1766.76|1771.97|1766.57|16
1654860170000|2022-06-10 11:22:50|1772.02|1766.62|1772.03|1766.63|1772.15|1766.75|1771.95|1766.55|19
1654860180000|2022-06-10 11:23:00|1772.05|1766.65|1772.06|1766.66|1772.22|1766.82|1771.85|1766.45|26
1654860190000|2022-06-10 11:23:10|1772.03|1766.63|1772.23|1766.83|1772.42|1767.02|1772.03|1766.63|29
1654860200000|2022-06-10 11:23:20|1772.21|1766.81|1772.28|1766.88|1772.37|1766.97|1772.14|1766.74|24
1654860210000|2022-06-10 11:23:30|1772.18|1766.78|1771.95|1766.55|1772.38|1766.98|1771.76|1766.36|26
1654860220000|2022-06-10 11:23:40|1771.92|1766.52|1771.95|1766.55|1772|1766.6|1771.77|1766.37|21
1654860230000|2022-06-10 11:23:50|1771.96|1766.56|1772.67|1767.27|1772.71|1767.31|1771.96|1766.56|21
1654860240000|2022-06-10 11:24:00|1772.68|1767.28|1772.46|1767.06|1772.73|1767.33|1772.46|1767.06|31
1654860250000|2022-06-10 11:24:10|1772.43|1767.03|1772.37|1766.97|1772.68|1767.28|1772.37|1766.97|29
1654860260000|2022-06-10 11:24:20|1772.48|1767.08|1772.28|1766.88|1772.5|1767.1|1772.25|1766.85|31
1654860270000|2022-06-10 11:24:30|1772.31|1766.91|1772.25|1766.85|1772.43|1767.03|1772.25|1766.85|28
1654860280000|2022-06-10 11:24:40|1772.26|1766.86|1771.58|1766.18|1772.26|1766.86|1771.52|1766.12|33
1654860290000|2022-06-10 11:24:50|1771.59|1766.19|1771.71|1766.31|1771.81|1766.41|1771.55|1766.15|28
1654860300000|2022-06-10 11:25:00|1771.69|1766.29|1771.77|1766.37|1771.82|1766.42|1771.62|1766.22|31
1654860310000|2022-06-10 11:25:10|1771.85|1766.45|1771.7|1766.3|1771.85|1766.45|1771.68|1766.28|22
1654860320000|2022-06-10 11:25:20|1771.71|1766.31|1771.76|1766.36|1771.96|1766.56|1771.65|1766.25|22
1654860330000|2022-06-10 11:25:30|1771.73|1766.33|1771.76|1766.36|1771.8|1766.4|1771.68|1766.28|17
1654860340000|2022-06-10 11:25:40|1771.84|1766.44|1771.57|1766.17|1771.96|1766.56|1771.42|1766.02|31
1654860350000|2022-06-10 11:25:50|1771.59|1766.19|1771.8|1766.4|1771.89|1766.49|1771.59|1766.19|29
1654860360000|2022-06-10 11:26:00|1771.76|1766.36|1771.6|1766.2|1771.93|1766.53|1771.6|1766.2|20
1654860370000|2022-06-10 11:26:10|1771.58|1766.18|1770.7|1765.3|1771.65|1766.25|1770.68|1765.28|30
1654860380000|2022-06-10 11:26:20|1770.62|1765.22|1769.45|1764.05|1770.62|1765.22|1769.37|1763.97|31
1654860390000|2022-06-10 11:26:30|1769.43|1764.03|1769.42|1764.02|1769.76|1764.36|1769.41|1764.01|28
1654860400000|2022-06-10 11:26:40|1769.44|1764.04|1769.84|1764.44|1769.87|1764.47|1769.44|1764.04|20
1654860410000|2022-06-10 11:26:50|1769.81|1764.41|1770.22|1764.82|1770.22|1764.82|1769.75|1764.35|24
1654860420000|2022-06-10 11:27:00|1770.27|1764.87|1770.2|1764.8|1770.28|1764.88|1770.13|1764.73|32
1654860430000|2022-06-10 11:27:10|1770.23|1764.83|1769.87|1764.47|1770.26|1764.86|1769.79|1764.39|29
1654860440000|2022-06-10 11:27:20|1769.89|1764.49|1769.82|1764.42|1769.98|1764.58|1769.81|1764.41|25
1654860450000|2022-06-10 11:27:30|1769.79|1764.39|1769.79|1764.39|1770|1764.6|1769.74|1764.34|34
1654860460000|2022-06-10 11:27:40|1769.93|1764.53|1769.92|1764.52|1769.99|1764.59|1769.86|1764.46|21
1654860470000|2022-06-10 11:27:50|1769.95|1764.55|1769.74|1764.34|1769.95|1764.55|1769.72|1764.32|24
1654860480000|2022-06-10 11:28:00|1769.73|1764.33|1770.29|1764.89|1770.38|1764.98|1769.7|1764.3|29
1654860490000|2022-06-10 11:28:10|1770.3|1764.9|1770.26|1764.86|1770.62|1765.22|1770.2|1764.8|25
1654860500000|2022-06-10 11:28:20|1770.31|1764.91|1770.45|1765.05|1770.5|1765.1|1770.31|1764.91|32
1654860510000|2022-06-10 11:28:30|1770.46|1765.06|1770.64|1765.24|1770.76|1765.36|1770.46|1765.06|32
1654860520000|2022-06-10 11:28:40|1770.65|1765.25|1770.44|1765.04|1770.77|1765.37|1770.44|1765.04|31
1654860530000|2022-06-10 11:28:50|1770.28|1764.88|1770.25|1764.85|1770.35|1764.95|1770.18|1764.78|31
1654860540000|2022-06-10 11:29:00|1770.26|1764.86|1770.03|1764.63|1770.36|1764.96|1769.78|1764.38|32
1654860550000|2022-06-10 11:29:10|1770.04|1764.64|1769.92|1764.52|1770.06|1764.66|1769.86|1764.46|19
1654860560000|2022-06-10 11:29:20|1769.93|1764.53|1770.07|1764.67|1770.07|1764.67|1769.86|1764.46|21
1654860570000|2022-06-10 11:29:30|1770.05|1764.65|1770.42|1765.02|1770.42|1765.02|1769.88|1764.48|28
1654860580000|2022-06-10 11:29:40|1770.33|1764.93|1770.59|1765.19|1770.78|1765.38|1770.25|1764.85|30
1654860590000|2022-06-10 11:29:50|1770.56|1765.16|1770.55|1765.15|1770.61|1765.21|1770.45|1765.05|29
1654860600000|2022-06-10 11:30:00|1770.54|1765.14|1770.47|1765.07|1770.58|1765.18|1770.4|1765|26
1654860610000|2022-06-10 11:30:10|1770.57|1765.17|1770.68|1765.28|1770.85|1765.45|1770.51|1765.11|34
1654860620000|2022-06-10 11:30:20|1770.66|1765.26|1771.03|1765.63|1771.08|1765.68|1770.56|1765.16|20
1654860630000|2022-06-10 11:30:30|1771.12|1765.72|1771.63|1766.23|1771.8|1766.4|1771.12|1765.72|20
1654860640000|2022-06-10 11:30:40|1771.6|1766.2|1771.57|1766.17|1771.72|1766.32|1770.92|1765.52|24
1654860650000|2022-06-10 11:30:50|1771.53|1766.13|1772.12|1766.72|1772.12|1766.72|1771.53|1766.13|12
1654860660000|2022-06-10 11:31:00|1772.14|1766.74|1773.12|1767.72|1773.13|1767.73|1771.83|1766.43|31
1654860670000|2022-06-10 11:31:10|1773.13|1767.73|1773.05|1767.65|1773.17|1767.77|1772.86|1767.46|24
1654860680000|2022-06-10 11:31:20|1773.08|1767.68|1774.12|1768.72|1774.15|1768.75|1773.08|1767.68|21
1654860690000|2022-06-10 11:31:30|1774.16|1768.76|1774.34|1768.94|1774.71|1769.31|1774.12|1768.72|22
1654860700000|2022-06-10 11:31:40|1774.35|1768.95|1775.16|1769.76|1775.27|1769.87|1774.32|1768.92|26
1654860710000|2022-06-10 11:31:50|1775.29|1769.89|1774.61|1769.21|1775.29|1769.89|1774.39|1768.99|34
1654860720000|2022-06-10 11:32:00|1774.58|1769.18|1775.19|1769.79|1775.19|1769.79|1774.58|1769.18|29
1654860730000|2022-06-10 11:32:10|1775.17|1769.77|1776.24|1770.84|1776.5|1771.1|1774.64|1769.24|38
1654860740000|2022-06-10 11:32:20|1776.28|1770.88|1776.43|1771.03|1777.08|1771.68|1776.19|1770.79|30
1654860750000|2022-06-10 11:32:30|1776.52|1771.12|1776.11|1770.71|1776.59|1771.19|1776.11|1770.71|30
1654860760000|2022-06-10 11:32:40|1776.16|1770.76|1775.69|1770.29|1776.16|1770.76|1775.3|1769.9|35
1654860770000|2022-06-10 11:32:50|1775.63|1770.23|1776.38|1770.98|1776.38|1770.98|1775.58|1770.18|35
1654860780000|2022-06-10 11:33:00|1776.51|1771.11|1776.07|1770.67|1776.8|1771.4|1776.03|1770.63|34
1654860790000|2022-06-10 11:33:10|1776.13|1770.73|1776.46|1771.06|1776.46|1771.06|1776.07|1770.67|28
1654860800000|2022-06-10 11:33:20|1776.53|1771.13|1777.27|1771.87|1777.27|1771.87|1776.46|1771.06|34
1654860810000|2022-06-10 11:33:30|1777.18|1771.78|1777.35|1771.95|1777.46|1772.06|1777.18|1771.78|28
1654860820000|2022-06-10 11:33:40|1777.4|1772|1778.59|1773.19|1778.64|1773.24|1777.4|1772|34
1654860830000|2022-06-10 11:33:50|1778.6|1773.2|1777.7|1772.3|1778.6|1773.2|1777.58|1772.18|29
1654860840000|2022-06-10 11:34:00|1777.69|1772.29|1776.98|1771.58|1777.77|1772.37|1776.95|1771.55|30
1654860850000|2022-06-10 11:34:10|1777.01|1771.61|1776.56|1771.16|1777.18|1771.78|1776.38|1770.98|30
1654860860000|2022-06-10 11:34:20|1776.57|1771.17|1777|1771.6|1777.47|1772.07|1776.57|1771.17|34
1654860870000|2022-06-10 11:34:30|1777.02|1771.62|1776.39|1770.99|1777.02|1771.62|1776.39|1770.99|31
1654860880000|2022-06-10 11:34:40|1776.35|1770.95|1776.19|1770.79|1776.46|1771.06|1776.03|1770.63|32
1654860890000|2022-06-10 11:34:50|1776.2|1770.8|1776.16|1770.76|1776.22|1770.82|1776.14|1770.74|23
1654860900000|2022-06-10 11:35:00|1776.17|1770.77|1775.63|1770.23|1776.17|1770.77|1775.63|1770.23|29
1654860910000|2022-06-10 11:35:10|1775.75|1770.35|1775.82|1770.42|1775.87|1770.47|1775.63|1770.23|23
1654860920000|2022-06-10 11:35:20|1775.81|1770.41|1776.16|1770.76|1776.35|1770.95|1775.68|1770.28|32
1654860930000|2022-06-10 11:35:30|1776.18|1770.78|1776.01|1770.61|1776.22|1770.82|1775.67|1770.27|34
1654860940000|2022-06-10 11:35:40|1776.1|1770.7|1776.51|1771.11|1776.68|1771.28|1776.1|1770.7|34
1654860950000|2022-06-10 11:35:50|1776.53|1771.13|1777.42|1772.02|1777.67|1772.27|1776.53|1771.13|31
1654860960000|2022-06-10 11:36:00|1777.4|1772|1777.44|1772.04|1777.98|1772.58|1776.86|1771.46|38
1654860970000|2022-06-10 11:36:10|1777.42|1772.02|1779.29|1773.89|1779.44|1774.04|1777.42|1772.02|35
1654860980000|2022-06-10 11:36:20|1779.35|1773.95|1778.21|1772.81|1779.35|1773.95|1777.92|1772.52|37
1654860990000|2022-06-10 11:36:30|1778.11|1772.71|1777.82|1772.42|1778.45|1773.05|1777.81|1772.41|39
1654861000000|2022-06-10 11:36:40|1777.94|1772.54|1778.16|1772.76|1778.34|1772.94|1777.88|1772.48|32
1654861010000|2022-06-10 11:36:50|1778.08|1772.68|1778.31|1772.91|1778.33|1772.93|1778.08|1772.68|21
1654861020000|2022-06-10 11:37:00|1778.3|1772.9|1778.26|1772.86|1778.6|1773.2|1778.26|1772.86|27
1654861030000|2022-06-10 11:37:10|1778.29|1772.89|1778.58|1773.18|1778.58|1773.18|1777.66|1772.26|34
1654861040000|2022-06-10 11:37:20|1778.61|1773.21|1777.98|1772.58|1778.61|1773.21|1777.9|1772.5|28
1654861050000|2022-06-10 11:37:30|1778.05|1772.65|1778.01|1772.61|1778.05|1772.65|1777.82|1772.42|24
1654861060000|2022-06-10 11:37:40|1778.02|1772.62|1778.5|1773.1|1778.93|1773.53|1777.89|1772.49|32
1654861070000|2022-06-10 11:37:50|1778.52|1773.12|1778.37|1772.97|1778.55|1773.15|1778.34|1772.94|29
1654861080000|2022-06-10 11:38:00|1778.38|1772.98|1778.52|1773.12|1778.53|1773.13|1778.38|1772.98|18
1654861090000|2022-06-10 11:38:10|1778.51|1773.11|1778.34|1772.94|1778.55|1773.15|1778.17|1772.77|29
1654861100000|2022-06-10 11:38:20|1778.33|1772.93|1777.67|1772.27|1778.43|1773.03|1777.46|1772.06|31
1654861110000|2022-06-10 11:38:30|1777.59|1772.19|1777.26|1771.86|1777.68|1772.28|1777.24|1771.84|34
1654861120000|2022-06-10 11:38:40|1777.25|1771.85|1777.06|1771.66|1777.32|1771.92|1777.06|1771.66|31
1654861130000|2022-06-10 11:38:50|1777.08|1771.68|1776.82|1771.42|1777.15|1771.75|1776.75|1771.35|26
1654861140000|2022-06-10 11:39:00|1776.81|1771.41|1776.82|1771.42|1776.86|1771.46|1776.61|1771.21|28
1654861150000|2022-06-10 11:39:10|1776.83|1771.43|1776.95|1771.55|1777.14|1771.74|1776.79|1771.39|33
1654861160000|2022-06-10 11:39:20|1776.98|1771.58|1777.04|1771.64|1777.04|1771.64|1776.97|1771.57|22
1654861170000|2022-06-10 11:39:30|1777.03|1771.63|1776.96|1771.56|1777.03|1771.63|1776.92|1771.52|15
1654861180000|2022-06-10 11:39:40|1776.99|1771.59|1777|1771.6|1777|1771.6|1776.87|1771.47|21
1654861190000|2022-06-10 11:39:50|1776.98|1771.58|1777.07|1771.67|1777.09|1771.69|1776.95|1771.55|21
1654861200000|2022-06-10 11:40:00|1777.08|1771.68|1776.76|1771.36|1777.09|1771.69|1776.71|1771.31|27
1654861210000|2022-06-10 11:40:10|1776.77|1771.37|1776.13|1770.73|1776.77|1771.37|1775.98|1770.58|31
1654861220000|2022-06-10 11:40:20|1775.99|1770.59|1776.09|1770.69|1776.25|1770.85|1775.95|1770.55|30
1654861230000|2022-06-10 11:40:30|1776.06|1770.66|1776.3|1770.9|1776.31|1770.91|1775.92|1770.52|33
1654861240000|2022-06-10 11:40:40|1776.22|1770.82|1776.09|1770.69|1776.27|1770.87|1775.88|1770.48|25
1654861250000|2022-06-10 11:40:50|1775.98|1770.58|1776.14|1770.74|1776.35|1770.95|1775.97|1770.57|31
1654861260000|2022-06-10 11:41:00|1776.23|1770.83|1776.36|1770.96|1776.7|1771.3|1776.12|1770.72|30
1654861270000|2022-06-10 11:41:10|1776.41|1771.01|1776.86|1771.46|1776.86|1771.46|1776.12|1770.72|26
1654861280000|2022-06-10 11:41:20|1776.79|1771.39|1776.66|1771.26|1776.83|1771.43|1776.12|1770.72|21
1654861290000|2022-06-10 11:41:30|1776.81|1771.41|1777.17|1771.77|1777.42|1772.02|1776.78|1771.38|28
1654861300000|2022-06-10 11:41:40|1777.25|1771.85|1776.67|1771.27|1777.25|1771.85|1776.48|1771.08|31
1654861310000|2022-06-10 11:41:50|1776.74|1771.34|1776.74|1771.34|1776.86|1771.46|1776.33|1770.93|30
1654861320000|2022-06-10 11:42:00|1776.65|1771.25|1776.44|1771.04|1777.14|1771.74|1776.26|1770.86|35
1654861330000|2022-06-10 11:42:10|1776.42|1771.02|1776.56|1771.16|1776.58|1771.18|1776.39|1770.99|28
1654861340000|2022-06-10 11:42:20|1776.45|1771.05|1776.58|1771.18|1776.59|1771.19|1776.33|1770.93|25
1654861350000|2022-06-10 11:42:30|1776.48|1771.08|1776.5|1771.1|1776.5|1771.1|1776.08|1770.68|28
1654861360000|2022-06-10 11:42:40|1776.57|1771.17|1776.47|1771.07|1776.75|1771.35|1776.35|1770.95|25
1654861370000|2022-06-10 11:42:50|1776.39|1770.99|1776.68|1771.28|1776.93|1771.53|1776.39|1770.99|27
1654861380000|2022-06-10 11:43:00|1776.47|1771.07|1776.48|1771.08|1776.67|1771.27|1776.42|1771.02|26
1654861390000|2022-06-10 11:43:10|1776.49|1771.09|1776.55|1771.15|1776.62|1771.22|1776.41|1771.01|21
1654861400000|2022-06-10 11:43:20|1776.56|1771.16|1775.95|1770.55|1776.58|1771.18|1775.92|1770.52|14
1654861410000|2022-06-10 11:43:30|1775.98|1770.58|1775.54|1770.14|1776.01|1770.61|1775.54|1770.14|30
1654861420000|2022-06-10 11:43:40|1775.55|1770.15|1776.09|1770.69|1776.09|1770.69|1775.49|1770.09|33
1654861430000|2022-06-10 11:43:50|1776.11|1770.71|1775.98|1770.58|1776.15|1770.75|1775.93|1770.53|26
1654861440000|2022-06-10 11:44:00|1776.02|1770.62|1775.91|1770.51|1776.02|1770.62|1775.61|1770.21|31
1654861450000|2022-06-10 11:44:10|1775.94|1770.54|1776.53|1771.13|1776.82|1771.42|1775.94|1770.54|30
1654861460000|2022-06-10 11:44:20|1776.43|1771.03|1776.28|1770.88|1776.64|1771.24|1776.28|1770.88|18
1654861470000|2022-06-10 11:44:30|1776.23|1770.83|1776.26|1770.86|1776.26|1770.86|1776.14|1770.74|22
1654861480000|2022-06-10 11:44:40|1776.25|1770.85|1776.17|1770.77|1776.38|1770.98|1776.16|1770.76|22
1654861490000|2022-06-10 11:44:50|1776.15|1770.75|1776.32|1770.92|1776.55|1771.15|1776.15|1770.75|31
1654861500000|2022-06-10 11:45:00|1776.33|1770.93|1776.48|1771.08|1776.55|1771.15|1776.26|1770.86|25
1654861510000|2022-06-10 11:45:10|1776.46|1771.06|1776.81|1771.41|1777.04|1771.64|1776.46|1771.06|18
1654861520000|2022-06-10 11:45:20|1776.84|1771.44|1775.7|1770.3|1776.98|1771.58|1775.64|1770.24|31
1654861530000|2022-06-10 11:45:30|1775.78|1770.38|1775.62|1770.22|1775.78|1770.38|1775.43|1770.03|30
1654861540000|2022-06-10 11:45:40|1775.65|1770.25|1775.9|1770.5|1775.91|1770.51|1775.65|1770.25|25
1654861550000|2022-06-10 11:45:50|1775.79|1770.39|1775.98|1770.58|1775.98|1770.58|1775.79|1770.39|11
1654861560000|2022-06-10 11:46:00|1775.9|1770.5|1775.92|1770.52|1776.03|1770.63|1775.88|1770.48|16
1654861570000|2022-06-10 11:46:10|1775.93|1770.53|1776.05|1770.65|1776.05|1770.65|1775.34|1769.94|33
1654861580000|2022-06-10 11:46:20|1776|1770.6|1776.14|1770.74|1776.18|1770.78|1775.94|1770.54|23
1654861590000|2022-06-10 11:46:30|1776.11|1770.71|1776.03|1770.63|1776.18|1770.78|1775.93|1770.53|14
1654861600000|2022-06-10 11:46:40|1776.06|1770.66|1775.74|1770.34|1776.08|1770.68|1775.7|1770.3|13
1654861610000|2022-06-10 11:46:50|1775.69|1770.29|1774.72|1769.32|1775.72|1770.32|1774.61|1769.21|20
1654861620000|2022-06-10 11:47:00|1774.69|1769.29|1774.6|1769.2|1774.76|1769.36|1774.47|1769.07|34
1654861630000|2022-06-10 11:47:10|1774.59|1769.19|1775.21|1769.81|1775.23|1769.83|1774.42|1769.02|32
1654861640000|2022-06-10 11:47:20|1775.2|1769.8|1775.02|1769.62|1775.2|1769.8|1774.88|1769.48|25
1654861650000|2022-06-10 11:47:30|1775.03|1769.63|1774.95|1769.55|1775.09|1769.69|1774.87|1769.47|21
1654861660000|2022-06-10 11:47:40|1774.96|1769.56|1774.75|1769.35|1775.13|1769.73|1774.75|1769.35|25
1654861670000|2022-06-10 11:47:50|1774.7|1769.3|1774.78|1769.38|1774.84|1769.44|1774.65|1769.25|28
1654861680000|2022-06-10 11:48:00|1774.79|1769.39|1775.36|1769.96|1775.36|1769.96|1774.65|1769.25|32
1654861690000|2022-06-10 11:48:10|1775.51|1770.11|1775.17|1769.77|1775.53|1770.13|1775.13|1769.73|30
1654861700000|2022-06-10 11:48:20|1775.15|1769.75|1774.89|1769.49|1775.16|1769.76|1774.76|1769.36|28
1654861710000|2022-06-10 11:48:30|1774.83|1769.43|1774.71|1769.31|1774.99|1769.59|1774.7|1769.3|24
1654861720000|2022-06-10 11:48:40|1774.78|1769.38|1774.72|1769.32|1774.88|1769.48|1774.54|1769.14|31
1654861730000|2022-06-10 11:48:50|1774.67|1769.27|1774.77|1769.37|1774.96|1769.56|1774.1|1768.7|33
1654861740000|2022-06-10 11:49:00|1774.82|1769.42|1774.56|1769.16|1775.08|1769.68|1774.56|1769.16|32
1654861750000|2022-06-10 11:49:10|1774.55|1769.15|1774.84|1769.44|1774.86|1769.46|1774.55|1769.15|30
1654861760000|2022-06-10 11:49:20|1774.8|1769.4|1775|1769.6|1775.13|1769.73|1774.77|1769.37|28
1654861770000|2022-06-10 11:49:30|1775.01|1769.61|1774.53|1769.13|1775.01|1769.61|1774.44|1769.04|33
1654861780000|2022-06-10 11:49:40|1774.54|1769.14|1775.07|1769.67|1775.07|1769.67|1774.51|1769.11|32
1654861790000|2022-06-10 11:49:50|1775.08|1769.68|1775.27|1769.87|1775.81|1770.41|1775.08|1769.68|23
1654861800000|2022-06-10 11:50:00|1775.29|1769.89|1774.82|1769.42|1775.3|1769.9|1774.53|1769.13|33
1654861810000|2022-06-10 11:50:10|1774.81|1769.41|1775.75|1770.35|1775.75|1770.35|1774.78|1769.38|20
1654861820000|2022-06-10 11:50:20|1775.91|1770.51|1775.59|1770.19|1775.94|1770.54|1775.56|1770.16|14
1654861830000|2022-06-10 11:50:30|1775.6|1770.2|1775.47|1770.07|1775.64|1770.24|1775.44|1770.04|23
1654861840000|2022-06-10 11:50:40|1775.5|1770.1|1775.43|1770.03|1775.52|1770.12|1775.23|1769.83|24
1654861850000|2022-06-10 11:50:50|1775.49|1770.09|1775.49|1770.09|1775.53|1770.13|1775.43|1770.03|11
1654861860000|2022-06-10 11:51:00|1775.44|1770.04|1775.24|1769.84|1775.58|1770.18|1775.13|1769.73|21
1654861870000|2022-06-10 11:51:10|1775.26|1769.86|1775.3|1769.9|1775.38|1769.98|1775.06|1769.66|19
1654861880000|2022-06-10 11:51:20|1775.33|1769.93|1775.01|1769.61|1775.33|1769.93|1775.01|1769.61|23
1654861890000|2022-06-10 11:51:30|1774.94|1769.54|1775.07|1769.67|1775.13|1769.73|1774.72|1769.32|24
1654861900000|2022-06-10 11:51:40|1775.12|1769.72|1774.91|1769.51|1775.35|1769.95|1774.85|1769.45|21
1654861910000|2022-06-10 11:51:50|1774.93|1769.53|1774.96|1769.56|1774.96|1769.56|1774.89|1769.49|17
1654861920000|2022-06-10 11:52:00|1774.97|1769.57|1774.94|1769.54|1775|1769.6|1774.91|1769.51|27
1654861930000|2022-06-10 11:52:10|1774.95|1769.55|1774.9|1769.5|1774.96|1769.56|1774.85|1769.45|19
1654861940000|2022-06-10 11:52:20|1774.89|1769.49|1774.39|1768.99|1775|1769.6|1774.39|1768.99|21
1654861950000|2022-06-10 11:52:30|1774.6|1769.2|1774.25|1768.85|1774.76|1769.36|1774.25|1768.85|31
1654861960000|2022-06-10 11:52:40|1774.36|1768.96|1774.56|1769.16|1774.64|1769.24|1774.36|1768.96|30
1654861970000|2022-06-10 11:52:50|1774.59|1769.19|1774.9|1769.5|1774.96|1769.56|1774.59|1769.19|26
1654861980000|2022-06-10 11:53:00|1774.8|1769.4|1775.13|1769.73|1775.18|1769.78|1774.78|1769.38|29
1654861990000|2022-06-10 11:53:10|1775.14|1769.74|1774.64|1769.24|1775.14|1769.74|1774.48|1769.08|26
1654862000000|2022-06-10 11:53:20|1774.61|1769.21|1774.62|1769.22|1774.76|1769.36|1774.45|1769.05|20
1654862010000|2022-06-10 11:53:30|1774.56|1769.16|1773.96|1768.56|1774.64|1769.24|1773.93|1768.53|24
1654862020000|2022-06-10 11:53:40|1774.17|1768.77|1773.09|1767.69|1774.17|1768.77|1772.88|1767.48|37
1654862030000|2022-06-10 11:53:50|1773.1|1767.7|1773.53|1768.13|1773.97|1768.57|1772.89|1767.49|34
1654862040000|2022-06-10 11:54:00|1773.59|1768.19|1773.87|1768.47|1774.16|1768.76|1773.57|1768.17|35
1654862050000|2022-06-10 11:54:10|1773.88|1768.48|1773.44|1768.04|1773.88|1768.48|1773.32|1767.92|32
1654862060000|2022-06-10 11:54:20|1773.46|1768.06|1773.5|1768.1|1773.6|1768.2|1773.42|1768.02|22
1654862070000|2022-06-10 11:54:30|1773.46|1768.06|1773.51|1768.11|1773.57|1768.17|1773.44|1768.04|26
1654862080000|2022-06-10 11:54:40|1773.52|1768.12|1773.34|1767.94|1773.52|1768.12|1773.13|1767.73|24
1654862090000|2022-06-10 11:54:50|1773.28|1767.88|1773.11|1767.71|1773.34|1767.94|1773.02|1767.62|26
1654862100000|2022-06-10 11:55:00|1773.13|1767.73|1772.91|1767.51|1773.2|1767.8|1772.74|1767.34|15
1654862110000|2022-06-10 11:55:10|1772.9|1767.5|1772.9|1767.5|1773.09|1767.69|1772.83|1767.43|17
1654862120000|2022-06-10 11:55:20|1772.89|1767.49|1772.98|1767.58|1773|1767.6|1772.87|1767.47|16
1654862130000|2022-06-10 11:55:30|1772.99|1767.59|1772.95|1767.55|1773.04|1767.64|1772.95|1767.55|10
1654862140000|2022-06-10 11:55:40|1773.01|1767.61|1772.98|1767.58|1773.1|1767.7|1772.95|1767.55|18
1654862150000|2022-06-10 11:55:50|1773.05|1767.65|1772.96|1767.56|1773.12|1767.72|1772.91|1767.51|19
1654862160000|2022-06-10 11:56:00|1772.99|1767.59|1773.51|1768.11|1773.58|1768.18|1772.91|1767.51|25
1654862170000|2022-06-10 11:56:10|1773.52|1768.12|1773.58|1768.18|1773.67|1768.27|1773.5|1768.1|24
1654862180000|2022-06-10 11:56:20|1773.64|1768.24|1773.57|1768.17|1773.71|1768.31|1773.5|1768.1|23
1654862190000|2022-06-10 11:56:30|1773.62|1768.22|1773.56|1768.16|1773.71|1768.31|1773.51|1768.11|23
1654862200000|2022-06-10 11:56:40|1773.55|1768.15|1773.59|1768.19|1773.59|1768.19|1773.36|1767.96|31
1654862210000|2022-06-10 11:56:50|1773.51|1768.11|1773.71|1768.31|1773.77|1768.37|1773.43|1768.03|23
1654862220000|2022-06-10 11:57:00|1773.74|1768.34|1774.62|1769.22|1774.64|1769.24|1773.7|1768.3|26
1654862230000|2022-06-10 11:57:10|1774.61|1769.21|1774.85|1769.45|1774.86|1769.46|1774.45|1769.05|19
1654862240000|2022-06-10 11:57:20|1774.86|1769.46|1774.47|1769.07|1774.94|1769.54|1774.37|1768.97|29
1654862250000|2022-06-10 11:57:30|1774.48|1769.08|1774.89|1769.49|1775.01|1769.61|1774.45|1769.05|22
1654862260000|2022-06-10 11:57:40|1774.91|1769.51|1774.96|1769.56|1774.97|1769.57|1774.81|1769.41|22
1654862270000|2022-06-10 11:57:50|1774.97|1769.57|1774.96|1769.56|1774.99|1769.59|1774.92|1769.52|20
1654862280000|2022-06-10 11:58:00|1774.94|1769.54|1774.65|1769.25|1774.96|1769.56|1774.59|1769.19|30
1654862290000|2022-06-10 11:58:10|1774.52|1769.12|1775.37|1769.97|1775.43|1770.03|1774.52|1769.12|23
1654862300000|2022-06-10 11:58:20|1775.42|1770.02|1775.22|1769.82|1775.55|1770.15|1775.03|1769.63|23
1654862310000|2022-06-10 11:58:30|1775.23|1769.83|1774.63|1769.23|1775.37|1769.97|1774.41|1769.01|29
1654862320000|2022-06-10 11:58:40|1774.61|1769.21|1774.77|1769.37|1774.77|1769.37|1774.29|1768.89|29
1654862330000|2022-06-10 11:58:50|1774.76|1769.36|1774.77|1769.37|1774.83|1769.43|1774.65|1769.25|24
1654862340000|2022-06-10 11:59:00|1774.73|1769.33|1774.77|1769.37|1774.79|1769.39|1774.61|1769.21|23
1654862350000|2022-06-10 11:59:10|1774.8|1769.4|1774.75|1769.35|1774.86|1769.46|1774.69|1769.29|32
1654862360000|2022-06-10 11:59:20|1774.81|1769.41|1773.39|1767.99|1774.81|1769.41|1773.34|1767.94|29
1654862370000|2022-06-10 11:59:30|1773.4|1768|1773.36|1767.96|1773.52|1768.12|1773.27|1767.87|22
1654862380000|2022-06-10 11:59:40|1773.25|1767.85|1773.39|1767.99|1773.41|1768.01|1773.19|1767.79|24
1654862390000|2022-06-10 11:59:50|1773.37|1767.97|1773.33|1767.93|1773.37|1767.97|1773.26|1767.86|16
1654862400000|2022-06-10 12:00:00|1773.34|1767.94|1772.99|1767.59|1773.71|1768.31|1772.94|1767.54|30
1654862410000|2022-06-10 12:00:10|1773|1767.6|1773.47|1768.07|1773.51|1768.11|1773|1767.6|18
1654862420000|2022-06-10 12:00:20|1773.48|1768.08|1773.29|1767.89|1773.48|1768.08|1773.29|1767.89|14
1654862430000|2022-06-10 12:00:30|1773.28|1767.88|1773.26|1767.86|1773.32|1767.92|1773.19|1767.79|22
1654862440000|2022-06-10 12:00:40|1773.31|1767.91|1773.31|1767.91|1773.4|1768|1773.21|1767.81|25
1654862450000|2022-06-10 12:00:50|1773.33|1767.93|1773.21|1767.81|1773.35|1767.95|1773.14|1767.74|24
1654862460000|2022-06-10 12:01:00|1773.07|1767.67|1773.43|1768.03|1773.65|1768.25|1773.07|1767.67|29
1654862470000|2022-06-10 12:01:10|1773.41|1768.01|1774.28|1768.88|1774.3|1768.9|1773.38|1767.98|30
1654862480000|2022-06-10 12:01:20|1774.29|1768.89|1774.45|1769.05|1774.54|1769.14|1774.18|1768.78|29
1654862490000|2022-06-10 12:01:30|1774.52|1769.12|1774.48|1769.08|1774.72|1769.32|1774.38|1768.98|32
1654862500000|2022-06-10 12:01:40|1774.41|1769.01|1774.47|1769.07|1774.65|1769.25|1774.32|1768.92|33
1654862510000|2022-06-10 12:01:50|1774.53|1769.13|1775.77|1770.37|1775.77|1770.37|1774.5|1769.1|27
1654862520000|2022-06-10 12:02:00|1775.78|1770.38|1775.21|1769.81|1775.78|1770.38|1774.95|1769.55|31
1654862530000|2022-06-10 12:02:10|1775.18|1769.78|1775.14|1769.74|1775.28|1769.88|1774.94|1769.54|24
1654862540000|2022-06-10 12:02:20|1774.96|1769.56|1774.49|1769.09|1775.13|1769.73|1774.49|1769.09|30
1654862550000|2022-06-10 12:02:30|1774.5|1769.1|1774.34|1768.94|1774.56|1769.16|1774.24|1768.84|22
1654862560000|2022-06-10 12:02:40|1774.42|1769.02|1773.83|1768.43|1774.45|1769.05|1773.69|1768.29|28
1654862570000|2022-06-10 12:02:50|1773.82|1768.42|1774.11|1768.71|1774.43|1769.03|1773.72|1768.32|33
1654862580000|2022-06-10 12:03:00|1773.82|1768.42|1773.36|1767.96|1773.82|1768.42|1773.23|1767.83|32
1654862590000|2022-06-10 12:03:10|1773.37|1767.97|1772.5|1767.1|1773.37|1767.97|1772.23|1766.83|36
1654862600000|2022-06-10 12:03:20|1772.23|1766.83|1771.57|1766.17|1772.39|1766.99|1771.34|1765.94|33
1654862610000|2022-06-10 12:03:30|1771.58|1766.18|1771.18|1765.78|1771.72|1766.32|1771.1|1765.7|28
1654862620000|2022-06-10 12:03:40|1771.21|1765.81|1771.35|1765.95|1771.46|1766.06|1771.13|1765.73|30
1654862630000|2022-06-10 12:03:50|1771.31|1765.91|1770.88|1765.48|1771.66|1766.26|1770.78|1765.38|35
1654862640000|2022-06-10 12:04:00|1770.84|1765.44|1769.85|1764.45|1770.84|1765.44|1769.14|1763.74|35
1654862650000|2022-06-10 12:04:10|1769.81|1764.41|1771.14|1765.74|1771.21|1765.81|1769.81|1764.41|34
1654862660000|2022-06-10 12:04:20|1771.2|1765.8|1770.48|1765.08|1771.21|1765.81|1769.95|1764.55|38
1654862670000|2022-06-10 12:04:30|1770.41|1765.01|1770.96|1765.56|1770.97|1765.57|1770.29|1764.89|33
1654862680000|2022-06-10 12:04:40|1770.86|1765.46|1770.6|1765.2|1770.86|1765.46|1770.57|1765.17|26
1654862690000|2022-06-10 12:04:50|1770.61|1765.21|1771.83|1766.43|1771.84|1766.44|1770.61|1765.21|37
1654862700000|2022-06-10 12:05:00|1771.77|1766.37|1773.03|1767.63|1773.1|1767.7|1771.71|1766.31|27
1654862710000|2022-06-10 12:05:10|1773.04|1767.64|1773.07|1767.67|1773.07|1767.67|1772.61|1767.21|30
1654862720000|2022-06-10 12:05:20|1773.08|1767.68|1773.63|1768.23|1773.82|1768.42|1773.02|1767.62|32
1654862730000|2022-06-10 12:05:30|1773.64|1768.24|1773.8|1768.4|1773.96|1768.56|1773.24|1767.84|32
1654862740000|2022-06-10 12:05:40|1773.82|1768.42|1774.18|1768.78|1774.52|1769.12|1773.72|1768.32|32
1654862750000|2022-06-10 12:05:50|1774.19|1768.79|1774.67|1769.27|1774.7|1769.3|1774.19|1768.79|30
1654862760000|2022-06-10 12:06:00|1774.7|1769.3|1774.67|1769.27|1774.73|1769.33|1774.06|1768.66|31
1654862770000|2022-06-10 12:06:10|1774.71|1769.31|1774.64|1769.24|1774.8|1769.4|1774.58|1769.18|25
1654862780000|2022-06-10 12:06:20|1774.63|1769.23|1774.79|1769.39|1774.79|1769.39|1774.48|1769.08|27
1654862790000|2022-06-10 12:06:30|1774.77|1769.37|1774.79|1769.39|1774.85|1769.45|1774.72|1769.32|17
1654862800000|2022-06-10 12:06:40|1774.8|1769.4|1774.75|1769.35|1774.84|1769.44|1774.7|1769.3|22
1654862810000|2022-06-10 12:06:50|1774.74|1769.34|1775.59|1770.19|1775.59|1770.19|1774.71|1769.31|29
1654862820000|2022-06-10 12:07:00|1775.6|1770.2|1776.23|1770.83|1776.43|1771.03|1775.6|1770.2|28
1654862830000|2022-06-10 12:07:10|1776.3|1770.9|1776.23|1770.83|1776.71|1771.31|1776.18|1770.78|32
1654862840000|2022-06-10 12:07:20|1776.21|1770.81|1776.24|1770.84|1776.32|1770.92|1775.54|1770.14|32
1654862850000|2022-06-10 12:07:30|1776.25|1770.85|1776.34|1770.94|1776.62|1771.22|1776.16|1770.76|36
1654862860000|2022-06-10 12:07:40|1776.52|1771.12|1776.61|1771.21|1776.76|1771.36|1776.52|1771.12|31
1654862870000|2022-06-10 12:07:50|1776.6|1771.2|1776.83|1771.43|1776.83|1771.43|1776.02|1770.62|35
1654862880000|2022-06-10 12:08:00|1776.92|1771.52|1776.51|1771.11|1777.18|1771.78|1776.51|1771.11|34
1654862890000|2022-06-10 12:08:10|1776.56|1771.16|1776.23|1770.83|1777.05|1771.65|1776.23|1770.83|31
1654862900000|2022-06-10 12:08:20|1776.4|1771|1776.88|1771.48|1776.94|1771.54|1776.3|1770.9|33
1654862910000|2022-06-10 12:08:30|1776.87|1771.47|1777.35|1771.95|1777.48|1772.08|1776.87|1771.47|35
1654862920000|2022-06-10 12:08:40|1777.44|1772.04|1778.16|1772.76|1778.16|1772.76|1777.36|1771.96|38
1654862930000|2022-06-10 12:08:50|1778.26|1772.86|1778.77|1773.37|1779.1|1773.7|1778.26|1772.86|35
1654862940000|2022-06-10 12:09:00|1778.8|1773.4|1779.08|1773.68|1779.2|1773.8|1778.51|1773.11|27
1654862950000|2022-06-10 12:09:10|1779.04|1773.64|1777.69|1772.29|1779.04|1773.64|1777.68|1772.28|39
1654862960000|2022-06-10 12:09:20|1777.79|1772.39|1778.51|1773.11|1778.51|1773.11|1777.73|1772.33|30
1654862970000|2022-06-10 12:09:30|1778.54|1773.14|1777.73|1772.33|1778.54|1773.14|1777.58|1772.18|32
1654862980000|2022-06-10 12:09:40|1777.7|1772.3|1777.32|1771.92|1777.82|1772.42|1777.32|1771.92|30
1654862990000|2022-06-10 12:09:50|1777.33|1771.93|1777.32|1771.92|1777.49|1772.09|1777.11|1771.71|35
1654863000000|2022-06-10 12:10:00|1777.25|1771.85|1777.24|1771.84|1777.46|1772.06|1777.14|1771.74|36
1654863010000|2022-06-10 12:10:10|1777.23|1771.83|1777.37|1771.97|1777.69|1772.29|1777.22|1771.82|30
1654863020000|2022-06-10 12:10:20|1777.46|1772.06|1777.38|1771.98|1777.72|1772.32|1777.3|1771.9|33
1654863030000|2022-06-10 12:10:30|1777.35|1771.95|1777.3|1771.9|1777.54|1772.14|1777.3|1771.9|29
1654863040000|2022-06-10 12:10:40|1777.36|1771.96|1777.13|1771.73|1777.5|1772.1|1776.98|1771.58|25
1654863050000|2022-06-10 12:10:50|1777.12|1771.72|1776.95|1771.55|1777.14|1771.74|1776.88|1771.48|20
1654863060000|2022-06-10 12:11:00|1776.91|1771.51|1777.19|1771.79|1777.26|1771.86|1776.91|1771.51|31
1654863070000|2022-06-10 12:11:10|1777.18|1771.78|1777.19|1771.79|1777.28|1771.88|1777.13|1771.73|16
1654863080000|2022-06-10 12:11:20|1777.25|1771.85|1777.23|1771.83|1777.26|1771.86|1777.07|1771.67|16
1654863090000|2022-06-10 12:11:30|1777.22|1771.82|1777.16|1771.76|1777.27|1771.87|1777.12|1771.72|23
1654863100000|2022-06-10 12:11:40|1777.18|1771.78|1777.22|1771.82|1777.31|1771.91|1777.12|1771.72|24
1654863110000|2022-06-10 12:11:50|1777.21|1771.81|1777.57|1772.17|1777.57|1772.17|1777.21|1771.81|20
1654863120000|2022-06-10 12:12:00|1777.92|1772.52|1778.65|1773.25|1778.67|1773.27|1777.75|1772.35|30
1654863130000|2022-06-10 12:12:10|1778.71|1773.31|1778.64|1773.24|1778.91|1773.51|1778.51|1773.11|32
1654863140000|2022-06-10 12:12:20|1778.6|1773.2|1777.76|1772.36|1778.6|1773.2|1777.72|1772.32|30
1654863150000|2022-06-10 12:12:30|1777.73|1772.33|1777.85|1772.45|1777.87|1772.47|1777.51|1772.11|24
1654863160000|2022-06-10 12:12:40|1777.81|1772.41|1777.57|1772.17|1777.94|1772.54|1777.42|1772.02|32
1654863170000|2022-06-10 12:12:50|1777.58|1772.18|1777.52|1772.12|1777.75|1772.35|1777.52|1772.12|31
1654863180000|2022-06-10 12:13:00|1777.37|1771.97|1777.51|1772.11|1777.62|1772.22|1777.37|1771.97|18
1654863190000|2022-06-10 12:13:10|1777.48|1772.08|1777.42|1772.02|1777.48|1772.08|1777.42|1772.02|13
1654863200000|2022-06-10 12:13:20|1777.41|1772.01|1777.2|1771.8|1777.41|1772.01|1777.04|1771.64|18
1654863210000|2022-06-10 12:13:30|1777.21|1771.81|1777.35|1771.95|1777.62|1772.22|1777.21|1771.81|28
1654863220000|2022-06-10 12:13:40|1777.29|1771.89|1777.04|1771.64|1777.33|1771.93|1777.04|1771.64|25
1654863230000|2022-06-10 12:13:50|1776.99|1771.59|1776.82|1771.42|1777|1771.6|1776.73|1771.33|21
1654863240000|2022-06-10 12:14:00|1776.73|1771.33|1776.95|1771.55|1777.16|1771.76|1776.73|1771.33|25
1654863250000|2022-06-10 12:14:10|1777.03|1771.63|1777.38|1771.98|1777.62|1772.22|1777|1771.6|33
1654863260000|2022-06-10 12:14:20|1777.42|1772.02|1777.2|1771.8|1777.63|1772.23|1777.14|1771.74|29
1654863270000|2022-06-10 12:14:30|1777.25|1771.85|1778.39|1772.99|1778.55|1773.15|1777.13|1771.73|35
1654863280000|2022-06-10 12:14:40|1778.43|1773.03|1778.18|1772.78|1778.82|1773.42|1778.15|1772.75|33
1654863290000|2022-06-10 12:14:50|1778.03|1772.63|1777.89|1772.49|1778.17|1772.77|1777.83|1772.43|24
1654863300000|2022-06-10 12:15:00|1777.88|1772.48|1778.51|1773.11|1778.83|1773.43|1777.88|1772.48|30
1654863310000|2022-06-10 12:15:10|1778.5|1773.1|1777.4|1772|1778.5|1773.1|1777.4|1772|30
1654863320000|2022-06-10 12:15:20|1777.36|1771.96|1777.11|1771.71|1777.4|1772|1776.96|1771.56|29
1654863330000|2022-06-10 12:15:30|1777.07|1771.67|1777.26|1771.86|1777.27|1771.87|1777.05|1771.65|24
1654863340000|2022-06-10 12:15:40|1777.27|1771.87|1777.22|1771.82|1777.38|1771.98|1777.19|1771.79|18
1654863350000|2022-06-10 12:15:50|1777.23|1771.83|1777.09|1771.69|1777.34|1771.94|1777.07|1771.67|30
1654863360000|2022-06-10 12:16:00|1777.07|1771.67|1777.43|1772.03|1777.64|1772.24|1777.07|1771.67|25
1654863370000|2022-06-10 12:16:10|1777.39|1771.99|1777.44|1772.04|1777.62|1772.22|1777.39|1771.99|31
1654863380000|2022-06-10 12:16:20|1777.52|1772.12|1777.11|1771.71|1777.63|1772.23|1777.1|1771.7|27
1654863390000|2022-06-10 12:16:30|1777.13|1771.73|1776.14|1770.74|1777.15|1771.75|1776.13|1770.73|34
1654863400000|2022-06-10 12:16:40|1776.1|1770.7|1775.69|1770.29|1776.28|1770.88|1775.67|1770.27|35
1654863410000|2022-06-10 12:16:50|1775.66|1770.26|1775.55|1770.15|1775.66|1770.26|1775.48|1770.08|25
1654863420000|2022-06-10 12:17:00|1775.56|1770.16|1775.79|1770.39|1776.01|1770.61|1775.48|1770.08|32
1654863430000|2022-06-10 12:17:10|1775.8|1770.4|1776.74|1771.34|1776.74|1771.34|1775.56|1770.16|36
1654863440000|2022-06-10 12:17:20|1776.69|1771.29|1776.68|1771.28|1777.05|1771.65|1776.62|1771.22|22
1654863450000|2022-06-10 12:17:30|1776.67|1771.27|1776.04|1770.64|1776.83|1771.43|1776.02|1770.62|31
1654863460000|2022-06-10 12:17:40|1776.12|1770.72|1777.34|1771.94|1777.4|1772|1776.12|1770.72|34
1654863470000|2022-06-10 12:17:50|1777.35|1771.95|1777.78|1772.38|1777.84|1772.44|1777.29|1771.89|29
1654863480000|2022-06-10 12:18:00|1777.8|1772.4|1777.9|1772.5|1778.17|1772.77|1777.8|1772.4|32
1654863490000|2022-06-10 12:18:10|1777.98|1772.58|1778.03|1772.63|1778.09|1772.69|1777.86|1772.46|31
1654863500000|2022-06-10 12:18:20|1777.96|1772.56|1777.62|1772.22|1778.08|1772.68|1777.62|1772.22|31
1654863510000|2022-06-10 12:18:30|1777.6|1772.2|1777.62|1772.22|1777.62|1772.22|1776.93|1771.53|35
1654863520000|2022-06-10 12:18:40|1777.63|1772.23|1776.92|1771.52|1778.39|1772.99|1776.92|1771.52|34
1654863530000|2022-06-10 12:18:50|1776.88|1771.48|1776.85|1771.45|1777.04|1771.64|1776.83|1771.43|27
1654863540000|2022-06-10 12:19:00|1777.06|1771.66|1777.5|1772.1|1777.9|1772.5|1777.04|1771.64|33
1654863550000|2022-06-10 12:19:10|1777.52|1772.12|1777.96|1772.56|1778.03|1772.63|1777.23|1771.83|35
1654863560000|2022-06-10 12:19:20|1777.98|1772.58|1777.73|1772.33|1777.99|1772.59|1777.58|1772.18|29
1654863570000|2022-06-10 12:19:30|1777.72|1772.32|1777.57|1772.17|1777.72|1772.32|1776.84|1771.44|28
1654863580000|2022-06-10 12:19:40|1777.59|1772.19|1777.87|1772.47|1777.94|1772.54|1777.59|1772.19|35
1654863590000|2022-06-10 12:19:50|1777.92|1772.52|1777.68|1772.28|1777.92|1772.52|1777.46|1772.06|31
1654863600000|2022-06-10 12:20:00|1777.61|1772.21|1778.2|1772.8|1778.35|1772.95|1777.59|1772.19|39
1654863610000|2022-06-10 12:20:10|1778.07|1772.67|1778.79|1773.39|1778.85|1773.45|1778.05|1772.65|30
1654863620000|2022-06-10 12:20:20|1778.62|1773.22|1777.82|1772.42|1778.66|1773.26|1777.82|1772.42|26
1654863630000|2022-06-10 12:20:30|1777.69|1772.29|1779.39|1773.99|1779.48|1774.08|1777.69|1772.29|34
1654863640000|2022-06-10 12:20:40|1779.44|1774.04|1779.45|1774.05|1779.58|1774.18|1778.84|1773.44|38
1654863650000|2022-06-10 12:20:50|1779.5|1774.1|1779.47|1774.07|1779.73|1774.33|1779.4|1774|28
1654863660000|2022-06-10 12:21:00|1779.52|1774.12|1779.26|1773.86|1779.85|1774.45|1779.2|1773.8|31
1654863670000|2022-06-10 12:21:10|1779.27|1773.87|1779.61|1774.21|1779.63|1774.23|1779.25|1773.85|35
1654863680000|2022-06-10 12:21:20|1779.58|1774.18|1779.01|1773.61|1779.66|1774.26|1778.78|1773.38|34
1654863690000|2022-06-10 12:21:30|1779.09|1773.69|1779.05|1773.65|1779.23|1773.83|1778.79|1773.39|36
1654863700000|2022-06-10 12:21:40|1778.98|1773.58|1778.9|1773.5|1779.1|1773.7|1778.76|1773.36|30
1654863710000|2022-06-10 12:21:50|1778.91|1773.51|1779.4|1774|1779.59|1774.19|1778.91|1773.51|31
1654863720000|2022-06-10 12:22:00|1779.43|1774.03|1779.97|1774.57|1779.97|1774.57|1779.31|1773.91|28
1654863730000|2022-06-10 12:22:10|1780.17|1774.77|1780.26|1774.86|1780.73|1775.33|1780.08|1774.68|34
1654863740000|2022-06-10 12:22:20|1780.14|1774.74|1780.24|1774.84|1780.33|1774.93|1779.93|1774.53|32
1654863750000|2022-06-10 12:22:30|1780.1|1774.7|1780.25|1774.85|1780.33|1774.93|1780.09|1774.69|23
1654863760000|2022-06-10 12:22:40|1780.26|1774.86|1780.55|1775.15|1780.59|1775.19|1780.25|1774.85|25
1654863770000|2022-06-10 12:22:50|1780.6|1775.2|1780.35|1774.95|1780.79|1775.39|1780.3|1774.9|29
1654863780000|2022-06-10 12:23:00|1780.34|1774.94|1780.32|1774.92|1780.42|1775.02|1780.01|1774.61|30
1654863790000|2022-06-10 12:23:10|1780.41|1775.01|1780.62|1775.22|1780.65|1775.25|1780.31|1774.91|30
1654863800000|2022-06-10 12:23:20|1780.64|1775.24|1780.5|1775.1|1780.7|1775.3|1780.44|1775.04|26
1654863810000|2022-06-10 12:23:30|1780.52|1775.12|1780.67|1775.27|1780.76|1775.36|1780.52|1775.12|23
1654863820000|2022-06-10 12:23:40|1780.62|1775.22|1780.39|1774.99|1780.66|1775.26|1780.19|1774.79|28
1654863830000|2022-06-10 12:23:50|1780.38|1774.98|1779.88|1774.48|1780.44|1775.04|1779.84|1774.44|34
1654863840000|2022-06-10 12:24:00|1779.95|1774.55|1780.05|1774.65|1780.2|1774.8|1779.91|1774.51|32
1654863850000|2022-06-10 12:24:10|1780.01|1774.61|1780.41|1775.01|1780.47|1775.07|1780.01|1774.61|31
1654863860000|2022-06-10 12:24:20|1780.42|1775.02|1780.76|1775.36|1780.83|1775.43|1780.42|1775.02|28
1654863870000|2022-06-10 12:24:30|1780.71|1775.31|1780.3|1774.9|1780.73|1775.33|1780.21|1774.81|33
1654863880000|2022-06-10 12:24:40|1780.53|1775.13|1781.01|1775.61|1781.25|1775.85|1780.53|1775.13|28
1654863890000|2022-06-10 12:24:50|1781.02|1775.62|1781.83|1776.43|1781.87|1776.47|1780.97|1775.57|33
1654863900000|2022-06-10 12:25:00|1781.82|1776.42|1781.98|1776.58|1782.14|1776.74|1781.63|1776.23|37
1654863910000|2022-06-10 12:25:10|1782.38|1776.98|1781.66|1776.26|1782.73|1777.33|1781.39|1775.99|36
1654863920000|2022-06-10 12:25:20|1781.57|1776.17|1780.58|1775.18|1781.59|1776.19|1780.56|1775.16|37
1654863930000|2022-06-10 12:25:30|1780.65|1775.25|1779.94|1774.54|1780.65|1775.25|1779.54|1774.14|38
1654863940000|2022-06-10 12:25:40|1779.92|1774.52|1780.25|1774.85|1780.37|1774.97|1779.85|1774.45|34
1654863950000|2022-06-10 12:25:50|1780.23|1774.83|1781.2|1775.8|1781.22|1775.82|1780.2|1774.8|34
1654863960000|2022-06-10 12:26:00|1781.23|1775.83|1781.54|1776.14|1781.59|1776.19|1781.22|1775.82|36
1654863970000|2022-06-10 12:26:10|1781.49|1776.09|1780.78|1775.38|1781.59|1776.19|1780.56|1775.16|28
1654863980000|2022-06-10 12:26:20|1780.99|1775.59|1781.28|1775.88|1781.28|1775.88|1780.82|1775.42|35
1654863990000|2022-06-10 12:26:30|1781.33|1775.93|1780.23|1774.83|1781.34|1775.94|1780.1|1774.7|38
1654864000000|2022-06-10 12:26:40|1780.2|1774.8|1779.43|1774.03|1780.42|1775.02|1779.43|1774.03|34
1654864010000|2022-06-10 12:26:50|1779.48|1774.08|1779.45|1774.05|1779.5|1774.1|1779.02|1773.62|33
1654864020000|2022-06-10 12:27:00|1779.46|1774.06|1779.76|1774.36|1780.3|1774.9|1779.4|1774|36
1654864030000|2022-06-10 12:27:10|1779.7|1774.3|1779.42|1774.02|1779.73|1774.33|1779.36|1773.96|37
1654864040000|2022-06-10 12:27:20|1779.34|1773.94|1779.48|1774.08|1779.55|1774.15|1779.22|1773.82|32
1654864050000|2022-06-10 12:27:30|1779.63|1774.23|1779.46|1774.06|1779.78|1774.38|1779.37|1773.97|36
1654864060000|2022-06-10 12:27:40|1779.38|1773.98|1779.43|1774.03|1779.57|1774.17|1779.07|1773.67|35
1654864070000|2022-06-10 12:27:50|1779.53|1774.13|1780.31|1774.91|1780.35|1774.95|1779.38|1773.98|33
1654864080000|2022-06-10 12:28:00|1780.4|1775|1780.17|1774.77|1780.5|1775.1|1779.92|1774.52|34
1654864090000|2022-06-10 12:28:10|1780.18|1774.78|1779.88|1774.48|1780.29|1774.89|1779.73|1774.33|27
1654864100000|2022-06-10 12:28:20|1779.89|1774.49|1780.41|1775.01|1780.41|1775.01|1779.87|1774.47|32
1654864110000|2022-06-10 12:28:30|1780.4|1775|1780.56|1775.16|1780.96|1775.56|1780.4|1775|26
1654864120000|2022-06-10 12:28:40|1780.55|1775.15|1780.5|1775.1|1780.59|1775.19|1780.39|1774.99|32
1654864130000|2022-06-10 12:28:50|1780.48|1775.08|1780.49|1775.09|1780.49|1775.09|1780.08|1774.68|29
1654864140000|2022-06-10 12:29:00|1780.59|1775.19|1780.42|1775.02|1780.7|1775.3|1780.36|1774.96|23
1654864150000|2022-06-10 12:29:10|1780.39|1774.99|1779.75|1774.35|1780.43|1775.03|1779.67|1774.27|29
1654864160000|2022-06-10 12:29:20|1779.67|1774.27|1778.96|1773.56|1779.67|1774.27|1778.96|1773.56|28
1654864170000|2022-06-10 12:29:30|1778.95|1773.55|1779.15|1773.75|1779.2|1773.8|1778.95|1773.55|26
1654864180000|2022-06-10 12:29:40|1779.13|1773.73|1779.76|1774.36|1779.76|1774.36|1779.12|1773.72|28
1654864190000|2022-06-10 12:29:50|1779.78|1774.38|1779.37|1773.97|1779.88|1774.48|1779.25|1773.85|35
1654864200000|2022-06-10 12:30:00|1779.35|1773.95|1761.14|1755.74|1779.35|1773.95|1761.14|1755.74|40
1654864210000|2022-06-10 12:30:10|1760.29|1754.89|1748.78|1743.38|1760.29|1754.89|1748.78|1743.38|39
1654864220000|2022-06-10 12:30:20|1748.86|1743.46|1756.12|1750.72|1756.3|1750.9|1747.53|1742.13|40
1654864230000|2022-06-10 12:30:30|1756.07|1750.67|1765.87|1760.47|1765.87|1760.47|1754.12|1748.72|40
1654864240000|2022-06-10 12:30:40|1765.96|1760.56|1762.5|1757.1|1765.96|1760.56|1760.47|1755.07|40
1654864250000|2022-06-10 12:30:50|1762.27|1756.87|1753.13|1747.73|1762.29|1756.89|1753.13|1747.73|38
1654864260000|2022-06-10 12:31:00|1753.44|1748.04|1754.66|1749.26|1755.98|1750.58|1752.7|1747.3|39
1654864270000|2022-06-10 12:31:10|1754.82|1749.42|1760.49|1755.09|1761.11|1755.71|1750.15|1744.75|40
1654864280000|2022-06-10 12:31:20|1760.43|1755.03|1758.03|1752.63|1766.1|1760.7|1757.73|1752.33|40
1654864290000|2022-06-10 12:31:30|1757.96|1752.56|1759.13|1753.73|1760.38|1754.98|1757.21|1751.81|40
1654864300000|2022-06-10 12:31:40|1758.58|1753.18|1756.56|1751.16|1760.28|1754.88|1756.56|1751.16|37
1654864310000|2022-06-10 12:31:50|1756.1|1750.7|1757.11|1751.71|1758.12|1752.72|1755.66|1750.26|40
1654864320000|2022-06-10 12:32:00|1756.84|1751.44|1753.67|1748.27|1757.11|1751.71|1752.75|1747.35|40
1654864330000|2022-06-10 12:32:10|1753.64|1748.24|1756.34|1750.94|1756.98|1751.58|1753.57|1748.17|40
1654864340000|2022-06-10 12:32:20|1756.57|1751.17|1753.6|1748.2|1757.31|1751.91|1752.76|1747.36|40
1654864350000|2022-06-10 12:32:30|1753.64|1748.24|1751.47|1746.07|1753.95|1748.55|1750.98|1745.58|39
1654864360000|2022-06-10 12:32:40|1751.42|1746.02|1750.66|1745.26|1752.29|1746.89|1750.66|1745.26|40
1654864370000|2022-06-10 12:32:50|1750.33|1744.93|1747.03|1741.63|1750.33|1744.93|1747.03|1741.63|38
1654864380000|2022-06-10 12:33:00|1747|1741.6|1743.08|1737.68|1747|1741.6|1743.08|1737.68|39
1654864390000|2022-06-10 12:33:10|1743.03|1737.63|1733.19|1727.79|1743.03|1737.63|1732.68|1727.28|40
1654864400000|2022-06-10 12:33:20|1732.74|1727.34|1735.45|1730.05|1735.45|1730.05|1731.54|1726.14|40
1654864410000|2022-06-10 12:33:30|1736.26|1730.86|1739.59|1734.19|1739.59|1734.19|1736.25|1730.85|40
1654864420000|2022-06-10 12:33:40|1739.86|1734.46|1743.13|1737.73|1743.74|1738.34|1739.66|1734.26|36
1654864430000|2022-06-10 12:33:50|1743.21|1737.81|1735.64|1730.24|1743.24|1737.84|1735.32|1729.92|40
1654864440000|2022-06-10 12:34:00|1735.82|1730.42|1732.59|1727.19|1737.81|1732.41|1732.59|1727.19|40
1654864450000|2022-06-10 12:34:10|1732.56|1727.16|1733.39|1727.99|1736.87|1731.47|1732.48|1727.08|40
1654864460000|2022-06-10 12:34:20|1733.56|1728.16|1733.32|1727.92|1735.17|1729.77|1731.86|1726.46|40
1654864470000|2022-06-10 12:34:30|1733.75|1728.35|1736.29|1730.89|1736.84|1731.44|1732.83|1727.43|40
1654864480000|2022-06-10 12:34:40|1736.51|1731.11|1738.89|1733.49|1738.89|1733.49|1735.42|1730.02|37
1654864490000|2022-06-10 12:34:50|1739.44|1734.04|1734.71|1729.31|1739.59|1734.19|1734.71|1729.31|39
1654864500000|2022-06-10 12:35:00|1735.06|1729.66|1734.34|1728.94|1735.7|1730.3|1733.94|1728.54|41
1654864510000|2022-06-10 12:35:10|1734.48|1729.08|1739.87|1734.47|1739.87|1734.47|1734.45|1729.05|40
1654864520000|2022-06-10 12:35:20|1739.9|1734.5|1743.15|1737.75|1743.97|1738.57|1739.9|1734.5|39
1654864530000|2022-06-10 12:35:30|1743.11|1737.71|1746.29|1740.89|1746.29|1740.89|1740.49|1735.09|40
1654864540000|2022-06-10 12:35:40|1746.41|1741.01|1744.65|1739.25|1747.09|1741.69|1743.64|1738.24|40
1654864550000|2022-06-10 12:35:50|1744.72|1739.32|1747.82|1742.42|1748.64|1743.24|1744.15|1738.75|39
1654864560000|2022-06-10 12:36:00|1747.63|1742.23|1745.05|1739.65|1748.86|1743.46|1744.92|1739.52|40
1654864570000|2022-06-10 12:36:10|1744.92|1739.52|1750.26|1744.86|1750.26|1744.86|1744.92|1739.52|37
1654864580000|2022-06-10 12:36:20|1750.19|1744.79|1750.54|1745.14|1750.79|1745.39|1749.12|1743.72|39
1654864590000|2022-06-10 12:36:30|1750.69|1745.29|1750.87|1745.47|1751.08|1745.68|1748.82|1743.42|39
1654864600000|2022-06-10 12:36:40|1750.76|1745.36|1750.43|1745.03|1750.77|1745.37|1748.17|1742.77|39
1654864610000|2022-06-10 12:36:50|1750.37|1744.97|1749.45|1744.05|1750.37|1744.97|1749.45|1744.05|40
1654864620000|2022-06-10 12:37:00|1749.52|1744.12|1753.05|1747.65|1753.29|1747.89|1749.52|1744.12|40
1654864630000|2022-06-10 12:37:10|1752.8|1747.4|1754.47|1749.07|1754.5|1749.1|1752.8|1747.4|37
1654864640000|2022-06-10 12:37:20|1754.51|1749.11|1757.77|1752.37|1758.09|1752.69|1754.47|1749.07|40
1654864650000|2022-06-10 12:37:30|1757.55|1752.15|1753.94|1748.54|1757.55|1752.15|1752.99|1747.59|39
1654864660000|2022-06-10 12:37:40|1754.03|1748.63|1753.25|1747.85|1754.03|1748.63|1752.4|1747|40
1654864670000|2022-06-10 12:37:50|1753.33|1747.93|1752.12|1746.72|1753.91|1748.51|1752.12|1746.72|40
1654864680000|2022-06-10 12:38:00|1751.97|1746.57|1749.2|1743.8|1752.67|1747.27|1749.2|1743.8|38
1654864690000|2022-06-10 12:38:10|1749.05|1743.65|1749.17|1743.77|1750.9|1745.5|1748.67|1743.27|40
1654864700000|2022-06-10 12:38:20|1748.86|1743.46|1748.36|1742.96|1748.97|1743.57|1747.82|1742.42|37
1654864710000|2022-06-10 12:38:30|1748.02|1742.62|1749.54|1744.14|1749.82|1744.42|1747.18|1741.78|39
1654864720000|2022-06-10 12:38:40|1749.62|1744.22|1750.37|1744.97|1751.23|1745.83|1748.49|1743.09|40
1654864730000|2022-06-10 12:38:50|1750.34|1744.94|1748.54|1743.14|1751.29|1745.89|1748.13|1742.73|39
1654864740000|2022-06-10 12:39:00|1748.53|1743.13|1751.57|1746.17|1751.72|1746.32|1748.46|1743.06|39
1654864750000|2022-06-10 12:39:10|1751.53|1746.13|1749.35|1743.95|1751.53|1746.13|1748.3|1742.9|40
1654864760000|2022-06-10 12:39:20|1749.11|1743.71|1749.95|1744.55|1750.01|1744.61|1748.6|1743.2|39
1654864770000|2022-06-10 12:39:30|1749.97|1744.57|1748.49|1743.09|1749.97|1744.57|1748.36|1742.96|37
1654864780000|2022-06-10 12:39:40|1748.71|1743.31|1749.93|1744.53|1749.93|1744.53|1747.3|1741.9|39
1654864790000|2022-06-10 12:39:50|1749.91|1744.51|1751.2|1745.8|1751.37|1745.97|1749.81|1744.41|37
1654864800000|2022-06-10 12:40:00|1751.13|1745.73|1750.54|1745.14|1752.01|1746.61|1750.54|1745.14|38
1654864810000|2022-06-10 12:40:10|1750.3|1744.9|1751.39|1745.99|1751.39|1745.99|1749.63|1744.23|38
1654864820000|2022-06-10 12:40:20|1751.33|1745.93|1750.2|1744.8|1751.63|1746.23|1750.2|1744.8|36
1654864830000|2022-06-10 12:40:30|1750.11|1744.71|1749.33|1743.93|1750.51|1745.11|1749.19|1743.79|39
1654864840000|2022-06-10 12:40:40|1749.22|1743.82|1749.85|1744.45|1749.85|1744.45|1744.9|1739.5|40
1654864850000|2022-06-10 12:40:50|1749.76|1744.36|1749.48|1744.08|1751.07|1745.67|1748.05|1742.65|39
1654864860000|2022-06-10 12:41:00|1749.44|1744.04|1749.86|1744.46|1752.29|1746.89|1749.44|1744.04|40
1654864870000|2022-06-10 12:41:10|1749.82|1744.42|1750.07|1744.67|1750.24|1744.84|1748.81|1743.41|39
1654864880000|2022-06-10 12:41:20|1750.02|1744.62|1748.76|1743.36|1750.14|1744.74|1747.44|1742.04|40
1654864890000|2022-06-10 12:41:30|1748.9|1743.5|1751.86|1746.46|1751.86|1746.46|1748.9|1743.5|40
1654864900000|2022-06-10 12:41:40|1752.09|1746.69|1752.26|1746.86|1752.45|1747.05|1750.63|1745.23|38
1654864910000|2022-06-10 12:41:50|1752.49|1747.09|1752.92|1747.52|1752.92|1747.52|1752.1|1746.7|38
1654864920000|2022-06-10 12:42:00|1752.85|1747.45|1750.67|1745.27|1752.92|1747.52|1750.49|1745.09|39
1654864930000|2022-06-10 12:42:10|1750.56|1745.16|1752.88|1747.48|1753.63|1748.23|1750.27|1744.87|39
1654864940000|2022-06-10 12:42:20|1752.42|1747.02|1752.86|1747.46|1753.53|1748.13|1752.11|1746.71|39
1654864950000|2022-06-10 12:42:30|1753.01|1747.61|1750.77|1745.37|1753.28|1747.88|1750.33|1744.93|39
1654864960000|2022-06-10 12:42:40|1750.79|1745.39|1750.36|1744.96|1751.51|1746.11|1750.36|1744.96|37
1654864970000|2022-06-10 12:42:50|1750.33|1744.93|1749.94|1744.54|1750.63|1745.23|1749.45|1744.05|40
1654864980000|2022-06-10 12:43:00|1750.04|1744.64|1748.53|1743.13|1750.14|1744.74|1748.34|1742.94|37
1654864990000|2022-06-10 12:43:10|1748.58|1743.18|1747.15|1741.75|1748.58|1743.18|1746.14|1740.74|36
1654865000000|2022-06-10 12:43:20|1747.03|1741.63|1746.03|1740.63|1747.15|1741.75|1746.03|1740.63|39
1654865010000|2022-06-10 12:43:30|1745.68|1740.28|1745.24|1739.84|1746.1|1740.7|1745.12|1739.72|37
1654865020000|2022-06-10 12:43:40|1744.94|1739.54|1744.95|1739.55|1746.08|1740.68|1744.35|1738.95|38
1654865030000|2022-06-10 12:43:50|1745.19|1739.79|1745.37|1739.97|1745.63|1740.23|1744.96|1739.56|36
1654865040000|2022-06-10 12:44:00|1745.2|1739.8|1743.57|1738.17|1745.78|1740.38|1743.57|1738.17|35
1654865050000|2022-06-10 12:44:10|1743.55|1738.15|1744.03|1738.63|1744.3|1738.9|1742.84|1737.44|40
1654865060000|2022-06-10 12:44:20|1743.67|1738.27|1743.39|1737.99|1744.24|1738.84|1742.92|1737.52|34
1654865070000|2022-06-10 12:44:30|1743.58|1738.18|1741.03|1735.63|1743.77|1738.37|1741.03|1735.63|36
1654865080000|2022-06-10 12:44:40|1741.09|1735.69|1740.42|1735.02|1741.16|1735.76|1740.39|1734.99|26
1654865090000|2022-06-10 12:44:50|1740.63|1735.23|1740.15|1734.75|1741.48|1736.08|1739.84|1734.44|32
1654865100000|2022-06-10 12:45:00|1740.3|1734.9|1741.36|1735.96|1741.36|1735.96|1737.66|1732.26|40
1654865110000|2022-06-10 12:45:10|1741.38|1735.98|1739.77|1734.37|1742.11|1736.71|1739.77|1734.37|39
1654865120000|2022-06-10 12:45:20|1739.54|1734.14|1739.18|1733.78|1739.66|1734.26|1738.21|1732.81|39
1654865130000|2022-06-10 12:45:30|1739.28|1733.88|1739.92|1734.52|1739.92|1734.52|1738.24|1732.84|36
1654865140000|2022-06-10 12:45:40|1739.95|1734.55|1740.67|1735.27|1740.8|1735.4|1739.48|1734.08|36
1654865150000|2022-06-10 12:45:50|1740.56|1735.16|1741.22|1735.82|1741.84|1736.44|1740.56|1735.16|40
1654865160000|2022-06-10 12:46:00|1741.07|1735.67|1740.96|1735.56|1741.53|1736.13|1739.94|1734.54|39
1654865170000|2022-06-10 12:46:10|1740.89|1735.49|1740.69|1735.29|1741.42|1736.02|1740.01|1734.61|39
1654865180000|2022-06-10 12:46:20|1740.56|1735.16|1737.98|1732.58|1740.96|1735.56|1737.98|1732.58|39
1654865190000|2022-06-10 12:46:30|1738.15|1732.75|1739.89|1734.49|1739.89|1734.49|1737.49|1732.09|39
1654865200000|2022-06-10 12:46:40|1739.92|1734.52|1740.24|1734.84|1741.32|1735.92|1739.81|1734.41|39
1654865210000|2022-06-10 12:46:50|1739.88|1734.48|1741.37|1735.97|1741.56|1736.16|1739.83|1734.43|38
1654865220000|2022-06-10 12:47:00|1741.36|1735.96|1741.5|1736.1|1742.54|1737.14|1741.28|1735.88|40
1654865230000|2022-06-10 12:47:10|1741.77|1736.37|1740.86|1735.46|1741.99|1736.59|1740.6|1735.2|40
1654865240000|2022-06-10 12:47:20|1741.09|1735.69|1739.05|1733.65|1741.7|1736.3|1738.96|1733.56|39
1654865250000|2022-06-10 12:47:30|1739.36|1733.96|1738.73|1733.33|1739.5|1734.1|1738.37|1732.97|37
1654865260000|2022-06-10 12:47:40|1738.59|1733.19|1740.07|1734.67|1740.28|1734.88|1738.49|1733.09|40
1654865270000|2022-06-10 12:47:50|1740.04|1734.64|1739.11|1733.71|1740.37|1734.97|1738.98|1733.58|38
1654865280000|2022-06-10 12:48:00|1739.04|1733.64|1738.59|1733.19|1740.09|1734.69|1738.3|1732.9|40
1654865290000|2022-06-10 12:48:10|1738.19|1732.79|1740.63|1735.23|1740.95|1735.55|1738.13|1732.73|40
1654865300000|2022-06-10 12:48:20|1740.32|1734.92|1741.45|1736.05|1741.6|1736.2|1739.99|1734.59|37
1654865310000|2022-06-10 12:48:30|1741.59|1736.19|1741.33|1735.93|1741.82|1736.42|1741.33|1735.93|34
1654865320000|2022-06-10 12:48:40|1741.39|1735.99|1742.74|1737.34|1743.04|1737.64|1741.34|1735.94|39
1654865330000|2022-06-10 12:48:50|1742.36|1736.96|1742.24|1736.84|1743.17|1737.77|1742.05|1736.65|39
1654865340000|2022-06-10 12:49:00|1742.27|1736.87|1742.59|1737.19|1743.4|1738|1742.27|1736.87|38
1654865350000|2022-06-10 12:49:10|1742.7|1737.3|1743.17|1737.77|1743.19|1737.79|1742.61|1737.21|37
1654865360000|2022-06-10 12:49:20|1742.99|1737.59|1744.98|1739.58|1745|1739.6|1742.87|1737.47|38
1654865370000|2022-06-10 12:49:30|1744.97|1739.57|1745.85|1740.45|1745.85|1740.45|1744.67|1739.27|38
1654865380000|2022-06-10 12:49:40|1745.74|1740.34|1746.45|1741.05|1746.75|1741.35|1745.39|1739.99|34
1654865390000|2022-06-10 12:49:50|1746.06|1740.66|1743.75|1738.35|1746.2|1740.8|1743.75|1738.35|39
1654865400000|2022-06-10 12:50:00|1744.07|1738.67|1743.87|1738.47|1745.16|1739.76|1743.56|1738.16|38
1654865410000|2022-06-10 12:50:10|1743.79|1738.39|1744.35|1738.95|1744.7|1739.3|1743.79|1738.39|39
1654865420000|2022-06-10 12:50:20|1744.25|1738.85|1743.7|1738.3|1744.25|1738.85|1742.82|1737.42|38
1654865430000|2022-06-10 12:50:30|1743.57|1738.17|1744.36|1738.96|1744.36|1738.96|1743.4|1738|38
1654865440000|2022-06-10 12:50:40|1744.53|1739.13|1744.16|1738.76|1744.53|1739.13|1743.78|1738.38|36
1654865450000|2022-06-10 12:50:50|1744.15|1738.75|1743.34|1737.94|1744.16|1738.76|1742.88|1737.48|38
1654865460000|2022-06-10 12:51:00|1743.3|1737.9|1740.89|1735.49|1743.46|1738.06|1740.89|1735.49|40
1654865470000|2022-06-10 12:51:10|1740.71|1735.31|1741.3|1735.9|1742.42|1737.02|1740.14|1734.74|40
1654865480000|2022-06-10 12:51:20|1741.17|1735.77|1741.14|1735.74|1741.17|1735.77|1740.26|1734.86|34
1654865490000|2022-06-10 12:51:30|1741|1735.6|1741.14|1735.74|1741.73|1736.33|1740.79|1735.39|39
1654865500000|2022-06-10 12:51:40|1741.12|1735.72|1740.9|1735.5|1741.25|1735.85|1740.58|1735.18|32
1654865510000|2022-06-10 12:51:50|1741|1735.6|1739.15|1733.75|1741|1735.6|1739.06|1733.66|40
1654865520000|2022-06-10 12:52:00|1739.16|1733.76|1738.49|1733.09|1739.32|1733.92|1737.62|1732.22|37
1654865530000|2022-06-10 12:52:10|1738.3|1732.9|1737.31|1731.91|1738.63|1733.23|1737.31|1731.91|32
1654865540000|2022-06-10 12:52:20|1737.33|1731.93|1738.9|1733.5|1738.92|1733.52|1737.33|1731.93|37
1654865550000|2022-06-10 12:52:30|1739.01|1733.61|1737.38|1731.98|1739.24|1733.84|1736.97|1731.57|38
1654865560000|2022-06-10 12:52:40|1736.97|1731.57|1738.65|1733.25|1738.65|1733.25|1736.87|1731.47|31
1654865570000|2022-06-10 12:52:50|1738.85|1733.45|1737.3|1731.9|1738.9|1733.5|1737.25|1731.85|38
1654865580000|2022-06-10 12:53:00|1737.16|1731.76|1737.22|1731.82|1737.77|1732.37|1737.12|1731.72|38
1654865590000|2022-06-10 12:53:10|1737.19|1731.79|1735.62|1730.22|1737.21|1731.81|1735.41|1730.01|36
1654865600000|2022-06-10 12:53:20|1735.41|1730.01|1735.01|1729.61|1735.72|1730.32|1734.92|1729.52|35
1654865610000|2022-06-10 12:53:30|1734.93|1729.53|1736.09|1730.69|1736.09|1730.69|1733.48|1728.08|37
1654865620000|2022-06-10 12:53:40|1735.97|1730.57|1733.33|1727.93|1736.09|1730.69|1733.16|1727.76|39
1654865630000|2022-06-10 12:53:50|1733.22|1727.82|1731.86|1726.46|1733.6|1728.2|1731.86|1726.46|40
1654865640000|2022-06-10 12:54:00|1732.02|1726.62|1728.04|1722.64|1732.02|1726.62|1728.01|1722.61|39
1654865650000|2022-06-10 12:54:10|1728.07|1722.67|1722.4|1717|1728.91|1723.51|1722.4|1717|38
1654865660000|2022-06-10 12:54:20|1722.38|1716.98|1729.33|1723.93|1729.4|1724|1722.38|1716.98|40
1654865670000|2022-06-10 12:54:30|1729.61|1724.21|1731.67|1726.27|1731.73|1726.33|1729.54|1724.14|37
1654865680000|2022-06-10 12:54:40|1731.61|1726.21|1734.19|1728.79|1734.19|1728.79|1731.61|1726.21|37
1654865690000|2022-06-10 12:54:50|1734.27|1728.87|1731.64|1726.24|1734.8|1729.4|1731.44|1726.04|40
1654865700000|2022-06-10 12:55:00|1731.81|1726.41|1730.98|1725.58|1732.59|1727.19|1730.94|1725.54|39
1654865710000|2022-06-10 12:55:10|1730.96|1725.56|1730.44|1725.04|1731.09|1725.69|1727.73|1722.33|40
1654865720000|2022-06-10 12:55:20|1730.87|1725.47|1733.12|1727.72|1733.18|1727.78|1730.87|1725.47|40
1654865730000|2022-06-10 12:55:30|1733.35|1727.95|1732.65|1727.25|1733.35|1727.95|1731.56|1726.16|39
1654865740000|2022-06-10 12:55:40|1732.61|1727.21|1733.09|1727.69|1734|1728.6|1732.4|1727|39
1654865750000|2022-06-10 12:55:50|1733.13|1727.73|1732.03|1726.63|1733.72|1728.32|1732.03|1726.63|40
1654865760000|2022-06-10 12:56:00|1732.19|1726.79|1733.79|1728.39|1734|1728.6|1732.12|1726.72|40
1654865770000|2022-06-10 12:56:10|1733.82|1728.42|1733.82|1728.42|1734.1|1728.7|1733.1|1727.7|38
1654865780000|2022-06-10 12:56:20|1733.78|1728.38|1730.94|1725.54|1733.78|1728.38|1730.48|1725.08|39
1654865790000|2022-06-10 12:56:30|1731.05|1725.65|1732.37|1726.97|1732.41|1727.01|1730.66|1725.26|38
1654865800000|2022-06-10 12:56:40|1732.31|1726.91|1732.35|1726.95|1733.08|1727.68|1732.31|1726.91|38
1654865810000|2022-06-10 12:56:50|1731.93|1726.53|1730.45|1725.05|1731.93|1726.53|1730.45|1725.05|38
1654865820000|2022-06-10 12:57:00|1730.34|1724.94|1730.53|1725.13|1731.38|1725.98|1730.07|1724.67|39
1654865830000|2022-06-10 12:57:10|1730.64|1725.24|1730.09|1724.69|1731.17|1725.77|1729.19|1723.79|38
1654865840000|2022-06-10 12:57:20|1730.15|1724.75|1732.96|1727.56|1733.64|1728.24|1730.15|1724.75|38
1654865850000|2022-06-10 12:57:30|1733.12|1727.72|1731.24|1725.84|1733.14|1727.74|1731.24|1725.84|39
1654865860000|2022-06-10 12:57:40|1731.19|1725.79|1733.13|1727.73|1733.45|1728.05|1731.08|1725.68|37
1654865870000|2022-06-10 12:57:50|1733.19|1727.79|1734|1728.6|1734.36|1728.96|1733.18|1727.78|39
1654865880000|2022-06-10 12:58:00|1733.87|1728.47|1731.72|1726.32|1734.11|1728.71|1731.72|1726.32|38
1654865890000|2022-06-10 12:58:10|1731.57|1726.17|1733.75|1728.35|1733.75|1728.35|1731.41|1726.01|36
1654865900000|2022-06-10 12:58:20|1733.89|1728.49|1734.56|1729.16|1734.58|1729.18|1733.66|1728.26|38
1654865910000|2022-06-10 12:58:30|1734.6|1729.2|1733.87|1728.47|1734.82|1729.42|1733.67|1728.27|38
1654865920000|2022-06-10 12:58:40|1733.84|1728.44|1731.78|1726.38|1734.2|1728.8|1731.78|1726.38|40
1654865930000|2022-06-10 12:58:50|1731.32|1725.92|1730.51|1725.11|1731.64|1726.24|1730.51|1725.11|38
1654865940000|2022-06-10 12:59:00|1730.5|1725.1|1730.88|1725.48|1731.75|1726.35|1730.39|1724.99|40
1654865950000|2022-06-10 12:59:10|1731.04|1725.64|1731.54|1726.14|1731.85|1726.45|1730.95|1725.55|39
1654865960000|2022-06-10 12:59:20|1731.51|1726.11|1730.64|1725.24|1731.78|1726.38|1730.59|1725.19|37
1654865970000|2022-06-10 12:59:30|1730.7|1725.3|1730.5|1725.1|1730.79|1725.39|1730.32|1724.92|38
1654865980000|2022-06-10 12:59:40|1730.21|1724.81|1729.96|1724.56|1730.24|1724.84|1729.65|1724.25|38
1654865990000|2022-06-10 12:59:50|1729.92|1724.52|1729.93|1724.53|1730.27|1724.87|1729.85|1724.45|35
1654866000000|2022-06-10 13:00:00|1730.03|1724.63|1729.63|1724.23|1730.03|1724.63|1727.75|1722.35|39
1654866010000|2022-06-10 13:00:10|1729.7|1724.3|1729.93|1724.53|1730.32|1724.92|1729.15|1723.75|40
1654866020000|2022-06-10 13:00:20|1730.04|1724.64|1727.95|1722.55|1730.07|1724.67|1727.86|1722.46|38
1654866030000|2022-06-10 13:00:30|1727.89|1722.49|1728.64|1723.24|1728.72|1723.32|1727.89|1722.49|39
1654866040000|2022-06-10 13:00:40|1728.57|1723.17|1727.92|1722.52|1729.15|1723.75|1727.69|1722.29|36
1654866050000|2022-06-10 13:00:50|1728.01|1722.61|1728.59|1723.19|1728.6|1723.2|1727.76|1722.36|37
1654866060000|2022-06-10 13:01:00|1728.6|1723.2|1730.32|1724.92|1730.35|1724.95|1728.11|1722.71|35
1654866070000|2022-06-10 13:01:10|1730.46|1725.06|1731.9|1726.5|1731.91|1726.51|1729.34|1723.94|40
1654866080000|2022-06-10 13:01:20|1732.01|1726.61|1730.78|1725.38|1732.02|1726.62|1730.45|1725.05|38
1654866090000|2022-06-10 13:01:30|1730.77|1725.37|1732.47|1727.07|1732.78|1727.38|1730.77|1725.37|37
1654866100000|2022-06-10 13:01:40|1732.26|1726.86|1732.6|1727.2|1733.39|1727.99|1732.26|1726.86|39
1654866110000|2022-06-10 13:01:50|1732.65|1727.25|1732.93|1727.53|1733.05|1727.65|1731.9|1726.5|39
1654866120000|2022-06-10 13:02:00|1732.77|1727.37|1732.07|1726.67|1733.56|1728.16|1732.07|1726.67|38
1654866130000|2022-06-10 13:02:10|1732.18|1726.78|1731.94|1726.54|1732.39|1726.99|1731.63|1726.23|39
1654866140000|2022-06-10 13:02:20|1731.84|1726.44|1732.02|1726.62|1732.35|1726.95|1731.34|1725.94|40
1654866150000|2022-06-10 13:02:30|1732.04|1726.64|1732.26|1726.86|1732.48|1727.08|1731.7|1726.3|39
1654866160000|2022-06-10 13:02:40|1732.21|1726.81|1732.53|1727.13|1733.24|1727.84|1731.92|1726.52|37
1654866170000|2022-06-10 13:02:50|1732.94|1727.54|1731.75|1726.35|1733.56|1728.16|1731.75|1726.35|37
1654866180000|2022-06-10 13:03:00|1731.71|1726.31|1731.47|1726.07|1731.73|1726.33|1731.34|1725.94|37
1654866190000|2022-06-10 13:03:10|1731.72|1726.32|1732.55|1727.15|1732.85|1727.45|1731.57|1726.17|37
1654866200000|2022-06-10 13:03:20|1732.6|1727.2|1733.52|1728.12|1733.52|1728.12|1732.46|1727.06|38
1654866210000|2022-06-10 13:03:30|1733.53|1728.13|1734.57|1729.17|1734.57|1729.17|1733.53|1728.13|40
1654866220000|2022-06-10 13:03:40|1734.54|1729.14|1735.12|1729.72|1735.12|1729.72|1733.91|1728.51|38
1654866230000|2022-06-10 13:03:50|1735.13|1729.73|1735.77|1730.37|1735.94|1730.54|1735.13|1729.73|37
1654866240000|2022-06-10 13:04:00|1735.79|1730.39|1735.01|1729.61|1735.79|1730.39|1734.26|1728.86|39
1654866250000|2022-06-10 13:04:10|1735.17|1729.77|1734.87|1729.47|1735.32|1729.92|1734.78|1729.38|37
1654866260000|2022-06-10 13:04:20|1734.47|1729.07|1733.75|1728.35|1734.56|1729.16|1732.9|1727.5|38
1654866270000|2022-06-10 13:04:30|1733.74|1728.34|1734.65|1729.25|1734.65|1729.25|1732.83|1727.43|38
1654866280000|2022-06-10 13:04:40|1734.68|1729.28|1735.78|1730.38|1735.81|1730.41|1734.08|1728.68|39
1654866290000|2022-06-10 13:04:50|1735.8|1730.4|1736.14|1730.74|1736.31|1730.91|1735.74|1730.34|34
1654866300000|2022-06-10 13:05:00|1736.16|1730.76|1735.16|1729.76|1736.33|1730.93|1735.16|1729.76|36
1654866310000|2022-06-10 13:05:10|1734.9|1729.5|1735.37|1729.97|1735.68|1730.28|1734.9|1729.5|40
1654866320000|2022-06-10 13:05:20|1735.46|1730.06|1737.05|1731.65|1737.05|1731.65|1735.37|1729.97|38
1654866330000|2022-06-10 13:05:30|1737.27|1731.87|1736.97|1731.57|1737.27|1731.87|1735.93|1730.53|40
1654866340000|2022-06-10 13:05:40|1736.86|1731.46|1736.85|1731.45|1736.95|1731.55|1735.89|1730.49|36
1654866350000|2022-06-10 13:05:50|1736.75|1731.35|1735.32|1729.92|1736.75|1731.35|1735.03|1729.63|39
1654866360000|2022-06-10 13:06:00|1735.35|1729.95|1733.66|1728.26|1735.88|1730.48|1733.64|1728.24|37
1654866370000|2022-06-10 13:06:10|1733.64|1728.24|1733|1727.6|1734.31|1728.91|1733|1727.6|36
1654866380000|2022-06-10 13:06:20|1732.94|1727.54|1731.92|1726.52|1732.94|1727.54|1731.37|1725.97|37
1654866390000|2022-06-10 13:06:30|1731.94|1726.54|1733.06|1727.66|1733.11|1727.71|1731.81|1726.41|38
1654866400000|2022-06-10 13:06:40|1733.23|1727.83|1732.41|1727.01|1733.28|1727.88|1732.41|1727.01|37
1654866410000|2022-06-10 13:06:50|1732.42|1727.02|1732.22|1726.82|1732.58|1727.18|1732.14|1726.74|35
1654866420000|2022-06-10 13:07:00|1732.26|1726.86|1731.07|1725.67|1732.26|1726.86|1731|1725.6|38
1654866430000|2022-06-10 13:07:10|1731.04|1725.64|1730.77|1725.37|1731.13|1725.73|1730.33|1724.93|39
1654866440000|2022-06-10 13:07:20|1730.7|1725.3|1730.64|1725.24|1730.82|1725.42|1730.53|1725.13|34
1654866450000|2022-06-10 13:07:30|1730.61|1725.21|1730.65|1725.25|1731.18|1725.78|1730.48|1725.08|35
1654866460000|2022-06-10 13:07:40|1730.78|1725.38|1731.18|1725.78|1731.64|1726.24|1730.74|1725.34|38
1654866470000|2022-06-10 13:07:50|1731.15|1725.75|1729.71|1724.31|1731.19|1725.79|1729.71|1724.31|36
1654866480000|2022-06-10 13:08:00|1729.7|1724.3|1728.69|1723.29|1730.08|1724.68|1728.42|1723.02|38
1654866490000|2022-06-10 13:08:10|1728.58|1723.18|1728.99|1723.59|1729.1|1723.7|1728.52|1723.12|36
1654866500000|2022-06-10 13:08:20|1729.1|1723.7|1729.92|1724.52|1730.1|1724.7|1729.1|1723.7|40
1654866510000|2022-06-10 13:08:30|1730.09|1724.69|1730.3|1724.9|1730.72|1725.32|1730|1724.6|40
1654866520000|2022-06-10 13:08:40|1730.29|1724.89|1730.78|1725.38|1730.78|1725.38|1729.83|1724.43|40
1654866530000|2022-06-10 13:08:50|1730.86|1725.46|1732.64|1727.24|1733.02|1727.62|1730.77|1725.37|38
1654866540000|2022-06-10 13:09:00|1732.63|1727.23|1732.62|1727.22|1733.02|1727.62|1732.58|1727.18|35
1654866550000|2022-06-10 13:09:10|1732.6|1727.2|1731.7|1726.3|1732.72|1727.32|1731.62|1726.22|34
1654866560000|2022-06-10 13:09:20|1731.64|1726.24|1731.06|1725.66|1731.86|1726.46|1731.06|1725.66|38
1654866570000|2022-06-10 13:09:30|1731.08|1725.68|1730.98|1725.58|1731.67|1726.27|1730.89|1725.49|38
1654866580000|2022-06-10 13:09:40|1730.97|1725.57|1730.57|1725.17|1731.39|1725.99|1730.57|1725.17|38
1654866590000|2022-06-10 13:09:50|1730.48|1725.08|1730.77|1725.37|1731.16|1725.76|1729.89|1724.49|36
1654866600000|2022-06-10 13:10:00|1730.74|1725.34|1731.47|1726.07|1731.47|1726.07|1730.74|1725.34|32
1654866610000|2022-06-10 13:10:10|1731.44|1726.04|1731.49|1726.09|1731.5|1726.1|1730.87|1725.47|36
1654866620000|2022-06-10 13:10:20|1731.42|1726.02|1732.1|1726.7|1732.21|1726.81|1731.14|1725.74|36
1654866630000|2022-06-10 13:10:30|1732.11|1726.71|1731.45|1726.05|1732.9|1727.5|1731.37|1725.97|40
1654866640000|2022-06-10 13:10:40|1731.46|1726.06|1732.62|1727.22|1732.73|1727.33|1731.37|1725.97|35
1654866650000|2022-06-10 13:10:50|1732.65|1727.25|1733.48|1728.08|1733.68|1728.28|1732.65|1727.25|39
1654866660000|2022-06-10 13:11:00|1733.55|1728.15|1733.73|1728.33|1733.79|1728.39|1733.42|1728.02|35
1654866670000|2022-06-10 13:11:10|1733.72|1728.32|1732.54|1727.14|1733.72|1728.32|1732.54|1727.14|36
1654866680000|2022-06-10 13:11:20|1732.62|1727.22|1732.52|1727.12|1733.41|1728.01|1732.52|1727.12|37
1654866690000|2022-06-10 13:11:30|1732.51|1727.11|1732.26|1726.86|1732.61|1727.21|1731.76|1726.36|38
1654866700000|2022-06-10 13:11:40|1732.25|1726.85|1732.52|1727.12|1732.63|1727.23|1732.25|1726.85|35
1654866710000|2022-06-10 13:11:50|1732.53|1727.13|1732.34|1726.94|1732.68|1727.28|1732.34|1726.94|38
1654866720000|2022-06-10 13:12:00|1732.32|1726.92|1733.63|1728.23|1734.13|1728.73|1732.32|1726.92|39
1654866730000|2022-06-10 13:12:10|1733.6|1728.2|1733.69|1728.29|1733.89|1728.49|1733.4|1728|37
1654866740000|2022-06-10 13:12:20|1733.78|1728.38|1734.49|1729.09|1734.49|1729.09|1733.52|1728.12|36
1654866750000|2022-06-10 13:12:30|1734.59|1729.19|1734.61|1729.21|1735.02|1729.62|1734.4|1729|39
1654866760000|2022-06-10 13:12:40|1734.81|1729.41|1735.69|1730.29|1735.8|1730.4|1734.74|1729.34|38
1654866770000|2022-06-10 13:12:50|1735.7|1730.3|1736.8|1731.4|1737.43|1732.03|1735.54|1730.14|39
1654866780000|2022-06-10 13:13:00|1736.68|1731.28|1735.76|1730.36|1736.71|1731.31|1735|1729.6|36
1654866790000|2022-06-10 13:13:10|1735.67|1730.27|1735.33|1729.93|1735.67|1730.27|1735.13|1729.73|33
1654866800000|2022-06-10 13:13:20|1735.12|1729.72|1735.06|1729.66|1735.31|1729.91|1734.28|1728.88|35
1654866810000|2022-06-10 13:13:30|1734.92|1729.52|1735.24|1729.84|1735.83|1730.43|1734.92|1729.52|34
1654866820000|2022-06-10 13:13:40|1735.18|1729.78|1735.03|1729.63|1735.19|1729.79|1734.64|1729.24|37
1654866830000|2022-06-10 13:13:50|1734.95|1729.55|1735.29|1729.89|1735.44|1730.04|1734.64|1729.24|38
1654866840000|2022-06-10 13:14:00|1735.42|1730.02|1735.63|1730.23|1736.15|1730.75|1735.36|1729.96|37
1654866850000|2022-06-10 13:14:10|1735.64|1730.24|1734.98|1729.58|1735.64|1730.24|1734.66|1729.26|35
1654866860000|2022-06-10 13:14:20|1735.01|1729.61|1733.25|1727.85|1735.08|1729.68|1733.13|1727.73|35
1654866870000|2022-06-10 13:14:30|1733.21|1727.81|1733.7|1728.3|1733.77|1728.37|1733.13|1727.73|36
1654866880000|2022-06-10 13:14:40|1733.71|1728.31|1733.71|1728.31|1734.12|1728.72|1733.39|1727.99|38
1654866890000|2022-06-10 13:14:50|1733.75|1728.35|1734.08|1728.68|1734.27|1728.87|1733.33|1727.93|38
1654866900000|2022-06-10 13:15:00|1734.15|1728.75|1733.41|1728.01|1734.8|1729.4|1733.35|1727.95|40
1654866910000|2022-06-10 13:15:10|1733.31|1727.91|1733.71|1728.31|1733.94|1728.54|1733.02|1727.62|37
1654866920000|2022-06-10 13:15:20|1733.75|1728.35|1732.49|1727.09|1733.75|1728.35|1732.49|1727.09|33
1654866930000|2022-06-10 13:15:30|1732.53|1727.13|1732.4|1727|1732.63|1727.23|1732.23|1726.83|35
1654866940000|2022-06-10 13:15:40|1732.37|1726.97|1731.95|1726.55|1732.4|1727|1731.77|1726.37|39
1654866950000|2022-06-10 13:15:50|1731.9|1726.5|1731.26|1725.86|1731.94|1726.54|1731.26|1725.86|36
1654866960000|2022-06-10 13:16:00|1731.34|1725.94|1731.2|1725.8|1731.43|1726.03|1730.63|1725.23|34
1654866970000|2022-06-10 13:16:10|1731.24|1725.84|1732.93|1727.53|1733|1727.6|1731.24|1725.84|37
1654866980000|2022-06-10 13:16:20|1732.49|1727.09|1731.78|1726.38|1732.58|1727.18|1731.71|1726.31|38
1654866990000|2022-06-10 13:16:30|1731.7|1726.3|1731.12|1725.72|1732.1|1726.7|1731.1|1725.7|35
1654867000000|2022-06-10 13:16:40|1731.18|1725.78|1731.31|1725.91|1732.06|1726.66|1731.04|1725.64|37
1654867010000|2022-06-10 13:16:50|1731.36|1725.96|1732.25|1726.85|1732.25|1726.85|1731.31|1725.91|37
1654867020000|2022-06-10 13:17:00|1732.11|1726.71|1731.95|1726.55|1732.11|1726.71|1731.84|1726.44|31
1654867030000|2022-06-10 13:17:10|1732.03|1726.63|1731.72|1726.32|1732.37|1726.97|1731.59|1726.19|33
1654867040000|2022-06-10 13:17:20|1731.78|1726.38|1731.22|1725.82|1731.78|1726.38|1730.96|1725.56|37
1654867050000|2022-06-10 13:17:30|1731.21|1725.81|1731.27|1725.87|1731.5|1726.1|1731.14|1725.74|29
1654867060000|2022-06-10 13:17:40|1731.23|1725.83|1731.19|1725.79|1731.3|1725.9|1731.02|1725.62|31
1654867070000|2022-06-10 13:17:50|1731.14|1725.74|1730.85|1725.45|1731.18|1725.78|1730.85|1725.45|30
1654867080000|2022-06-10 13:18:00|1730.88|1725.48|1730.83|1725.43|1731.11|1725.71|1730.82|1725.42|30
1654867090000|2022-06-10 13:18:10|1730.79|1725.39|1730.57|1725.17|1731|1725.6|1730.19|1724.79|36
1654867100000|2022-06-10 13:18:20|1730.2|1724.8|1730.14|1724.74|1730.2|1724.8|1729.5|1724.1|31
1654867110000|2022-06-10 13:18:30|1730.11|1724.71|1730.3|1724.9|1730.52|1725.12|1730.11|1724.71|38
1654867120000|2022-06-10 13:18:40|1730.34|1724.94|1732.08|1726.68|1732.08|1726.68|1730.16|1724.76|36
1654867130000|2022-06-10 13:18:50|1732.13|1726.73|1732.25|1726.85|1732.68|1727.28|1731.09|1725.69|38
1654867140000|2022-06-10 13:19:00|1732.22|1726.82|1730.58|1725.18|1732.22|1726.82|1730.56|1725.16|38
1654867150000|2022-06-10 13:19:10|1730.57|1725.17|1730.86|1725.46|1730.89|1725.49|1730.57|1725.17|34
1654867160000|2022-06-10 13:19:20|1730.84|1725.44|1730.84|1725.44|1731.14|1725.74|1730.8|1725.4|36
1654867170000|2022-06-10 13:19:30|1730.86|1725.46|1730.48|1725.08|1730.95|1725.55|1730.22|1724.82|37
1654867180000|2022-06-10 13:19:40|1730.41|1725.01|1730.79|1725.39|1730.96|1725.56|1730.37|1724.97|36
1654867190000|2022-06-10 13:19:50|1730.84|1725.44|1730.66|1725.26|1730.84|1725.44|1730.25|1724.85|37
1654867200000|2022-06-10 13:20:00|1730.73|1725.33|1730.29|1724.89|1731.16|1725.76|1730.26|1724.86|34
1654867210000|2022-06-10 13:20:10|1730.3|1724.9|1729.32|1723.92|1730.4|1725|1729.32|1723.92|38
1654867220000|2022-06-10 13:20:20|1729.58|1724.18|1729.46|1724.06|1729.93|1724.53|1728.77|1723.37|38
1654867230000|2022-06-10 13:20:30|1729.62|1724.22|1730.81|1725.41|1730.81|1725.41|1729.02|1723.62|35
1654867240000|2022-06-10 13:20:40|1730.92|1725.52|1731.43|1726.03|1731.43|1726.03|1730.76|1725.36|37
1654867250000|2022-06-10 13:20:50|1731.46|1726.06|1730.85|1725.45|1732.02|1726.62|1730.81|1725.41|37
1654867260000|2022-06-10 13:21:00|1730.91|1725.51|1731.51|1726.11|1731.99|1726.59|1730.81|1725.41|37
1654867270000|2022-06-10 13:21:10|1731.55|1726.15|1731.4|1726|1731.59|1726.19|1731.05|1725.65|37
1654867280000|2022-06-10 13:21:20|1731.61|1726.21|1731.35|1725.95|1731.71|1726.31|1731.14|1725.74|37
1654867290000|2022-06-10 13:21:30|1731.26|1725.86|1730.8|1725.4|1732.01|1726.61|1730.76|1725.36|38
1654867300000|2022-06-10 13:21:40|1730.84|1725.44|1729.46|1724.06|1730.93|1725.53|1729.46|1724.06|35
1654867310000|2022-06-10 13:21:50|1729.16|1723.76|1727.44|1722.04|1729.46|1724.06|1727.38|1721.98|36
1654867320000|2022-06-10 13:22:00|1727.5|1722.1|1725.92|1720.52|1727.5|1722.1|1725.92|1720.52|35
1654867330000|2022-06-10 13:22:10|1726.13|1720.73|1724.15|1718.75|1726.13|1720.73|1723.68|1718.28|37
1654867340000|2022-06-10 13:22:20|1724.17|1718.77|1723.48|1718.08|1725.31|1719.91|1723.22|1717.82|39
1654867350000|2022-06-10 13:22:30|1723.43|1718.03|1724.42|1719.02|1724.46|1719.06|1722.89|1717.49|40
1654867360000|2022-06-10 13:22:40|1724.33|1718.93|1725.31|1719.91|1726.25|1720.85|1724.33|1718.93|38
1654867370000|2022-06-10 13:22:50|1725.08|1719.68|1723.77|1718.37|1725.61|1720.21|1723.74|1718.34|36
1654867380000|2022-06-10 13:23:00|1723.71|1718.31|1723.83|1718.43|1723.96|1718.56|1722.94|1717.54|36
1654867390000|2022-06-10 13:23:10|1724|1718.6|1724.27|1718.87|1724.72|1719.32|1723.69|1718.29|39
1654867400000|2022-06-10 13:23:20|1724.17|1718.77|1724.64|1719.24|1724.67|1719.27|1723.68|1718.28|37
1654867410000|2022-06-10 13:23:30|1724.58|1719.18|1725.37|1719.97|1725.44|1720.04|1724.22|1718.82|39
1654867420000|2022-06-10 13:23:40|1725.36|1719.96|1725.46|1720.06|1725.76|1720.36|1725.11|1719.71|36
1654867430000|2022-06-10 13:23:50|1725.45|1720.05|1725.02|1719.62|1725.45|1720.05|1723.64|1718.24|36
1654867440000|2022-06-10 13:24:00|1724.62|1719.22|1724.57|1719.17|1725.37|1719.97|1724.45|1719.05|38
1654867450000|2022-06-10 13:24:10|1724.64|1719.24|1724.5|1719.1|1725.73|1720.33|1724.5|1719.1|39
1654867460000|2022-06-10 13:24:20|1724.45|1719.05|1724.19|1718.79|1724.67|1719.27|1723.89|1718.49|38
1654867470000|2022-06-10 13:24:30|1724.27|1718.87|1724.16|1718.76|1724.33|1718.93|1723.73|1718.33|37
1654867480000|2022-06-10 13:24:40|1724.22|1718.82|1724.97|1719.57|1725.3|1719.9|1724.02|1718.62|38
1654867490000|2022-06-10 13:24:50|1725.03|1719.63|1725.51|1720.11|1726.58|1721.18|1725.02|1719.62|39
1654867500000|2022-06-10 13:25:00|1725.56|1720.16|1725.09|1719.69|1725.97|1720.57|1724.69|1719.29|38
1654867510000|2022-06-10 13:25:10|1725.24|1719.84|1725.48|1720.08|1725.5|1720.1|1724.81|1719.41|38
1654867520000|2022-06-10 13:25:20|1725.63|1720.23|1725.55|1720.15|1726.3|1720.9|1725.21|1719.81|35
1654867530000|2022-06-10 13:25:30|1725.52|1720.12|1724.12|1718.72|1725.68|1720.28|1723.99|1718.59|39
1654867540000|2022-06-10 13:25:40|1724.08|1718.68|1717.16|1711.76|1724.08|1718.68|1717.16|1711.76|39
1654867550000|2022-06-10 13:25:50|1716.34|1710.94|1718.65|1713.25|1720.37|1714.97|1713.8|1708.4|40
1654867560000|2022-06-10 13:26:00|1718.62|1713.22|1720.96|1715.56|1721.04|1715.64|1717.75|1712.35|40
1654867570000|2022-06-10 13:26:10|1721|1715.6|1715.98|1710.58|1721.19|1715.79|1715.98|1710.58|39
1654867580000|2022-06-10 13:26:20|1716.1|1710.7|1718.87|1713.47|1719.46|1714.06|1716.1|1710.7|40
1654867590000|2022-06-10 13:26:30|1718.88|1713.48|1714.72|1709.32|1718.88|1713.48|1714.72|1709.32|39
1654867600000|2022-06-10 13:26:40|1714.69|1709.29|1713.44|1708.04|1714.86|1709.46|1713.33|1707.93|35
1654867610000|2022-06-10 13:26:50|1713.67|1708.27|1715.05|1709.65|1715.35|1709.95|1713.4|1708|35
1654867620000|2022-06-10 13:27:00|1714.89|1709.49|1715.84|1710.44|1717.71|1712.31|1714.89|1709.49|39
1654867630000|2022-06-10 13:27:10|1715.45|1710.05|1712.75|1707.35|1715.45|1710.05|1712.69|1707.29|36
1654867640000|2022-06-10 13:27:20|1712.74|1707.34|1713.14|1707.74|1714.95|1709.55|1712.74|1707.34|39
1654867650000|2022-06-10 13:27:30|1713.08|1707.68|1715.68|1710.28|1716.64|1711.24|1713.08|1707.68|39
1654867660000|2022-06-10 13:27:40|1715.71|1710.31|1714.85|1709.45|1716.34|1710.94|1714.42|1709.02|39
1654867670000|2022-06-10 13:27:50|1715.24|1709.84|1717.87|1712.47|1717.87|1712.47|1715.24|1709.84|40
1654867680000|2022-06-10 13:28:00|1718.07|1712.67|1716.92|1711.52|1719.74|1714.34|1716.71|1711.31|39
1654867690000|2022-06-10 13:28:10|1716.81|1711.41|1716.28|1710.88|1716.92|1711.52|1715.79|1710.39|38
1654867700000|2022-06-10 13:28:20|1716.61|1711.21|1718.83|1713.43|1719.16|1713.76|1716.61|1711.21|40
1654867710000|2022-06-10 13:28:30|1718.89|1713.49|1718.05|1712.65|1718.89|1713.49|1716.1|1710.7|39
1654867720000|2022-06-10 13:28:40|1718.1|1712.7|1718.54|1713.14|1718.58|1713.18|1716.8|1711.4|39
1654867730000|2022-06-10 13:28:50|1718.59|1713.19|1718.99|1713.59|1719.5|1714.1|1718.03|1712.63|37
1654867740000|2022-06-10 13:29:00|1719.03|1713.63|1721.71|1716.31|1721.79|1716.39|1718.64|1713.24|38
1654867750000|2022-06-10 13:29:10|1721.41|1716.01|1719.89|1714.49|1721.41|1716.01|1719.06|1713.66|38
1654867760000|2022-06-10 13:29:20|1719.75|1714.35|1721.11|1715.71|1721.39|1715.99|1719.32|1713.92|37
1654867770000|2022-06-10 13:29:30|1721.2|1715.8|1722.31|1716.91|1722.68|1717.28|1721.03|1715.63|39
1654867780000|2022-06-10 13:29:40|1722.27|1716.87|1721.39|1715.99|1723.31|1717.91|1721.34|1715.94|40
1654867790000|2022-06-10 13:29:50|1721.43|1716.03|1722.6|1717.2|1722.6|1717.2|1721.43|1716.03|39
1654867800000|2022-06-10 13:30:00|1722.87|1717.47|1724.08|1718.68|1724.12|1718.72|1721.49|1716.09|39
1654867810000|2022-06-10 13:30:10|1723.87|1718.47|1723.72|1718.32|1724.28|1718.88|1722.95|1717.55|39
1654867820000|2022-06-10 13:30:20|1723|1717.6|1723.91|1718.51|1723.91|1718.51|1721.29|1715.89|40
1654867830000|2022-06-10 13:30:30|1724.33|1718.93|1727.64|1722.24|1728.15|1722.75|1724.33|1718.93|38
1654867840000|2022-06-10 13:30:40|1727.54|1722.14|1725.37|1719.97|1728.05|1722.65|1725.35|1719.95|40
1654867850000|2022-06-10 13:30:50|1725.76|1720.36|1720.17|1714.77|1725.76|1720.36|1720.14|1714.74|39
1654867860000|2022-06-10 13:31:00|1719.6|1714.2|1720.1|1714.7|1720.97|1715.57|1718.75|1713.35|39
1654867870000|2022-06-10 13:31:10|1720.03|1714.63|1724.19|1718.79|1725.26|1719.86|1719.7|1714.3|40
1654867880000|2022-06-10 13:31:20|1724.35|1718.95|1724.66|1719.26|1726.08|1720.68|1721.95|1716.55|40
1654867890000|2022-06-10 13:31:30|1724.67|1719.27|1721.3|1715.9|1724.67|1719.27|1719.8|1714.4|40
1654867900000|2022-06-10 13:31:40|1721.12|1715.72|1722.18|1716.78|1722.29|1716.89|1719.43|1714.03|40
1654867910000|2022-06-10 13:31:50|1722.35|1716.95|1724.48|1719.08|1724.66|1719.26|1722.35|1716.95|38
1654867920000|2022-06-10 13:32:00|1725.35|1719.95|1726.13|1720.73|1726.98|1721.58|1724.86|1719.46|40
1654867930000|2022-06-10 13:32:10|1725.72|1720.32|1722.52|1717.12|1725.72|1720.32|1722.52|1717.12|40
1654867940000|2022-06-10 13:32:20|1722.59|1717.19|1721.1|1715.7|1722.65|1717.25|1720.26|1714.86|39
1654867950000|2022-06-10 13:32:30|1720.42|1715.02|1719.85|1714.45|1720.65|1715.25|1719.79|1714.39|39
1654867960000|2022-06-10 13:32:40|1719.98|1714.58|1720.34|1714.94|1720.62|1715.22|1719.3|1713.9|36
1654867970000|2022-06-10 13:32:50|1720.76|1715.36|1719.87|1714.47|1720.76|1715.36|1719.69|1714.29|38
1654867980000|2022-06-10 13:33:00|1719.25|1713.85|1719.36|1713.96|1719.96|1714.56|1718.88|1713.48|39
1654867990000|2022-06-10 13:33:10|1719.14|1713.74|1719.22|1713.82|1719.22|1713.82|1717.83|1712.43|40
1654868000000|2022-06-10 13:33:20|1719.31|1713.91|1715.43|1710.03|1719.31|1713.91|1715.41|1710.01|38
1654868010000|2022-06-10 13:33:30|1715.34|1709.94|1715.63|1710.23|1717.21|1711.81|1715.34|1709.94|40
1654868020000|2022-06-10 13:33:40|1715.65|1710.25|1714.64|1709.24|1715.87|1710.47|1714.61|1709.21|36
1654868030000|2022-06-10 13:33:50|1714.48|1709.08|1713.31|1707.91|1714.7|1709.3|1713.06|1707.66|38
1654868040000|2022-06-10 13:34:00|1713.35|1707.95|1713.02|1707.62|1715.45|1710.05|1713.02|1707.62|40
1654868050000|2022-06-10 13:34:10|1712.81|1707.41|1712.49|1707.09|1713|1707.6|1712.09|1706.69|40
1654868060000|2022-06-10 13:34:20|1712.89|1707.49|1709.44|1704.04|1713.18|1707.78|1709.33|1703.93|40
1654868070000|2022-06-10 13:34:30|1709.67|1704.27|1711.12|1705.72|1712.55|1707.15|1709.16|1703.76|40
1654868080000|2022-06-10 13:34:40|1710.78|1705.38|1711.55|1706.15|1711.89|1706.49|1710.06|1704.66|39
1654868090000|2022-06-10 13:34:50|1711.81|1706.41|1712.63|1707.23|1713.2|1707.8|1711.63|1706.23|40
1654868100000|2022-06-10 13:35:00|1712.65|1707.25|1712.27|1706.87|1713.11|1707.71|1710.69|1705.29|39
1654868110000|2022-06-10 13:35:10|1712.38|1706.98|1715.1|1709.7|1715.2|1709.8|1711.66|1706.26|39
1654868120000|2022-06-10 13:35:20|1714.99|1709.59|1715|1709.6|1715.13|1709.73|1713.69|1708.29|39
1654868130000|2022-06-10 13:35:30|1714.91|1709.51|1717.96|1712.56|1718.28|1712.88|1714.73|1709.33|40
1654868140000|2022-06-10 13:35:40|1717.57|1712.17|1717.63|1712.23|1717.63|1712.23|1716.85|1711.45|39
1654868150000|2022-06-10 13:35:50|1717.89|1712.49|1716.22|1710.82|1717.9|1712.5|1715.61|1710.21|40
1654868160000|2022-06-10 13:36:00|1716.18|1710.78|1715.93|1710.53|1716.56|1711.16|1714.38|1708.98|40
1654868170000|2022-06-10 13:36:10|1716.52|1711.12|1717.65|1712.25|1717.79|1712.39|1716.13|1710.73|40
1654868180000|2022-06-10 13:36:20|1717.54|1712.14|1716.97|1711.57|1717.7|1712.3|1716.81|1711.41|39
1654868190000|2022-06-10 13:36:30|1716.98|1711.58|1716.91|1711.51|1717.75|1712.35|1716.6|1711.2|40
1654868200000|2022-06-10 13:36:40|1716.67|1711.27|1719.18|1713.78|1719.18|1713.78|1716.52|1711.12|40
1654868210000|2022-06-10 13:36:50|1719.43|1714.03|1719.22|1713.82|1719.9|1714.5|1719.01|1713.61|39
1654868220000|2022-06-10 13:37:00|1719.29|1713.89|1721.44|1716.04|1721.44|1716.04|1719.15|1713.75|39
1654868230000|2022-06-10 13:37:10|1721.41|1716.01|1723.22|1717.82|1723.67|1718.27|1721.41|1716.01|40
1654868240000|2022-06-10 13:37:20|1723.25|1717.85|1718.43|1713.03|1723.25|1717.85|1718.41|1713.01|39
1654868250000|2022-06-10 13:37:30|1718.53|1713.13|1719.01|1713.61|1720.03|1714.63|1718.18|1712.78|38
1654868260000|2022-06-10 13:37:40|1719.06|1713.66|1720.87|1715.47|1721.54|1716.14|1718.95|1713.55|40
1654868270000|2022-06-10 13:37:50|1720.86|1715.46|1721.03|1715.63|1721.64|1716.24|1720.7|1715.3|38
1654868280000|2022-06-10 13:38:00|1720.97|1715.57|1721.26|1715.86|1722.19|1716.79|1720.4|1715|37
1654868290000|2022-06-10 13:38:10|1721.29|1715.89|1723.72|1718.32|1724.1|1718.7|1721.29|1715.89|40
1654868300000|2022-06-10 13:38:20|1724.06|1718.66|1721.95|1716.55|1724.06|1718.66|1720.66|1715.26|38
1654868310000|2022-06-10 13:38:30|1722.08|1716.68|1719.99|1714.59|1722.92|1717.52|1719.84|1714.44|39
1654868320000|2022-06-10 13:38:40|1720.38|1714.98|1719.88|1714.48|1720.67|1715.27|1719.18|1713.78|38
1654868330000|2022-06-10 13:38:50|1719.84|1714.44|1719.98|1714.58|1720.42|1715.02|1719.29|1713.89|38
1654868340000|2022-06-10 13:39:00|1720.15|1714.75|1718.47|1713.07|1720.15|1714.75|1718.47|1713.07|38
1654868350000|2022-06-10 13:39:10|1718.37|1712.97|1719.75|1714.35|1720.57|1715.17|1718.27|1712.87|38
1654868360000|2022-06-10 13:39:20|1719.63|1714.23|1718.26|1712.86|1719.66|1714.26|1718.13|1712.73|38
1654868370000|2022-06-10 13:39:30|1718.42|1713.02|1718.54|1713.14|1719.74|1714.34|1718.38|1712.98|39
1654868380000|2022-06-10 13:39:40|1718.5|1713.1|1719.73|1714.33|1719.73|1714.33|1718.1|1712.7|39
1654868390000|2022-06-10 13:39:50|1719.27|1713.87|1718.4|1713|1719.49|1714.09|1717.94|1712.54|36
1654868400000|2022-06-10 13:40:00|1718.33|1712.93|1719.55|1714.15|1719.55|1714.15|1716.92|1711.52|39
1654868410000|2022-06-10 13:40:10|1719.36|1713.96|1719.64|1714.24|1720.28|1714.88|1719.18|1713.78|36
1654868420000|2022-06-10 13:40:20|1719.92|1714.52|1721.64|1716.24|1721.64|1716.24|1719.52|1714.12|40
1654868430000|2022-06-10 13:40:30|1721.82|1716.42|1721.46|1716.06|1722.28|1716.88|1720.9|1715.5|38
1654868440000|2022-06-10 13:40:40|1722.02|1716.62|1722.52|1717.12|1722.52|1717.12|1722.02|1716.62|39
1654868450000|2022-06-10 13:40:50|1722.59|1717.19|1724.28|1718.88|1724.28|1718.88|1722.53|1717.13|38
1654868460000|2022-06-10 13:41:00|1724.17|1718.77|1722.82|1717.42|1724.56|1719.16|1722.71|1717.31|39
1654868470000|2022-06-10 13:41:10|1722.85|1717.45|1723.31|1717.91|1724.23|1718.83|1722.68|1717.28|40
1654868480000|2022-06-10 13:41:20|1723.32|1717.92|1724.19|1718.79|1724.66|1719.26|1722.85|1717.45|38
1654868490000|2022-06-10 13:41:30|1724.18|1718.78|1724.66|1719.26|1725.04|1719.64|1724.06|1718.66|37
1654868500000|2022-06-10 13:41:40|1724.77|1719.37|1725.16|1719.76|1725.26|1719.86|1724.33|1718.93|34
1654868510000|2022-06-10 13:41:50|1725.6|1720.2|1726.07|1720.67|1726.52|1721.12|1725.23|1719.83|40
1654868520000|2022-06-10 13:42:00|1726.01|1720.61|1725.81|1720.41|1726.6|1721.2|1725.22|1719.82|40
1654868530000|2022-06-10 13:42:10|1726.15|1720.75|1726.82|1721.42|1727.73|1722.33|1726.15|1720.75|39
1654868540000|2022-06-10 13:42:20|1726.8|1721.4|1726.06|1720.66|1726.86|1721.46|1725.42|1720.02|38
1654868550000|2022-06-10 13:42:30|1726.28|1720.88|1727.25|1721.85|1727.25|1721.85|1725.98|1720.58|36
1654868560000|2022-06-10 13:42:40|1727.33|1721.93|1727.05|1721.65|1728.51|1723.11|1726.73|1721.33|37
1654868570000|2022-06-10 13:42:50|1727.03|1721.63|1726.07|1720.67|1727.03|1721.63|1725.7|1720.3|39
1654868580000|2022-06-10 13:43:00|1725.87|1720.47|1725.18|1719.78|1726.23|1720.83|1724.88|1719.48|37
1654868590000|2022-06-10 13:43:10|1725.22|1719.82|1727.43|1722.03|1728.5|1723.1|1725.22|1719.82|38
1654868600000|2022-06-10 13:43:20|1727.59|1722.19|1727.85|1722.45|1728.44|1723.04|1726.94|1721.54|39
1654868610000|2022-06-10 13:43:30|1727.58|1722.18|1728.1|1722.7|1728.29|1722.89|1726.74|1721.34|38
1654868620000|2022-06-10 13:43:40|1728.09|1722.69|1728.06|1722.66|1728.78|1723.38|1727.76|1722.36|39
1654868630000|2022-06-10 13:43:50|1727.98|1722.58|1726.96|1721.56|1728.2|1722.8|1726.08|1720.68|38
1654868640000|2022-06-10 13:44:00|1726.99|1721.59|1726.72|1721.32|1727.61|1722.21|1726.52|1721.12|37
1654868650000|2022-06-10 13:44:10|1726.61|1721.21|1726.18|1720.78|1726.67|1721.27|1725.8|1720.4|35
1654868660000|2022-06-10 13:44:20|1726.4|1721|1727.06|1721.66|1727.56|1722.16|1726.22|1720.82|37
1654868670000|2022-06-10 13:44:30|1727.11|1721.71|1728.28|1722.88|1728.28|1722.88|1727.09|1721.69|39
1654868680000|2022-06-10 13:44:40|1728.11|1722.71|1729.71|1724.31|1729.71|1724.31|1728.11|1722.71|37
1654868690000|2022-06-10 13:44:50|1729.88|1724.48|1730.8|1725.4|1731.06|1725.66|1729.88|1724.48|38
1654868700000|2022-06-10 13:45:00|1730.75|1725.35|1734.8|1729.4|1734.8|1729.4|1730.54|1725.14|38
1654868710000|2022-06-10 13:45:10|1734.89|1729.49|1735.75|1730.35|1736.87|1731.47|1734.89|1729.49|39
1654868720000|2022-06-10 13:45:20|1735.66|1730.26|1735.64|1730.24|1737.07|1731.67|1734.66|1729.26|39
1654868730000|2022-06-10 13:45:30|1735.79|1730.39|1735.4|1730|1736.43|1731.03|1733.8|1728.4|38
1654868740000|2022-06-10 13:45:40|1735.45|1730.05|1734.9|1729.5|1735.61|1730.21|1734.9|1729.5|40
1654868750000|2022-06-10 13:45:50|1735.1|1729.7|1732.34|1726.94|1735.19|1729.79|1732.2|1726.8|38
1654868760000|2022-06-10 13:46:00|1732.15|1726.75|1731.67|1726.27|1732.2|1726.8|1731.1|1725.7|39
1654868770000|2022-06-10 13:46:10|1731.76|1726.36|1731.09|1725.69|1733.09|1727.69|1730.89|1725.49|38
1654868780000|2022-06-10 13:46:20|1731.23|1725.83|1729.12|1723.72|1731.73|1726.33|1729.03|1723.63|40
1654868790000|2022-06-10 13:46:30|1729.42|1724.02|1730.31|1724.91|1730.67|1725.27|1729.42|1724.02|40
1654868800000|2022-06-10 13:46:40|1730.47|1725.07|1729.67|1724.27|1730.47|1725.07|1729.44|1724.04|38
1654868810000|2022-06-10 13:46:50|1729.78|1724.38|1728.27|1722.87|1729.78|1724.38|1728.27|1722.87|38
1654868820000|2022-06-10 13:47:00|1728.31|1722.91|1729.2|1723.8|1729.37|1723.97|1727.89|1722.49|36
1654868830000|2022-06-10 13:47:10|1729.31|1723.91|1729.57|1724.17|1729.82|1724.42|1729|1723.6|35
1654868840000|2022-06-10 13:47:20|1729.62|1724.22|1731.59|1726.19|1731.95|1726.55|1729.62|1724.22|39
1654868850000|2022-06-10 13:47:30|1731.33|1725.93|1730.61|1725.21|1731.81|1726.41|1730.07|1724.67|40
1654868860000|2022-06-10 13:47:40|1730.66|1725.26|1729.39|1723.99|1731.25|1725.85|1729.35|1723.95|40
1654868870000|2022-06-10 13:47:50|1729.4|1724|1729.33|1723.93|1729.61|1724.21|1728.67|1723.27|35
1654868880000|2022-06-10 13:48:00|1729.74|1724.34|1729.1|1723.7|1729.74|1724.34|1728.72|1723.32|39
1654868890000|2022-06-10 13:48:10|1729.06|1723.66|1729.31|1723.91|1729.7|1724.3|1728.39|1722.99|39
1654868900000|2022-06-10 13:48:20|1729.34|1723.94|1728.54|1723.14|1729.62|1724.22|1728.09|1722.69|38
1654868910000|2022-06-10 13:48:30|1728.76|1723.36|1729.07|1723.67|1729.71|1724.31|1728.6|1723.2|38
1654868920000|2022-06-10 13:48:40|1729|1723.6|1728.74|1723.34|1729.27|1723.87|1728.49|1723.09|38
1654868930000|2022-06-10 13:48:50|1728.68|1723.28|1727.89|1722.49|1728.93|1723.53|1727.62|1722.22|38
1654868940000|2022-06-10 13:49:00|1727.91|1722.51|1729.55|1724.15|1729.77|1724.37|1727.66|1722.26|38
1654868950000|2022-06-10 13:49:10|1729.48|1724.08|1730.86|1725.46|1730.86|1725.46|1729.18|1723.78|37
1654868960000|2022-06-10 13:49:20|1731.01|1725.61|1731.07|1725.67|1731.82|1726.42|1730.62|1725.22|39
1654868970000|2022-06-10 13:49:30|1730.84|1725.44|1729.71|1724.31|1730.84|1725.44|1729.43|1724.03|38
1654868980000|2022-06-10 13:49:40|1729.96|1724.56|1730.46|1725.06|1730.8|1725.4|1729.16|1723.76|39
1654868990000|2022-06-10 13:49:50|1730.49|1725.09|1729.41|1724.01|1730.49|1725.09|1728.86|1723.46|38
1654869000000|2022-06-10 13:50:00|1729.5|1724.1|1728.24|1722.84|1729.55|1724.15|1727.7|1722.3|39
1654869010000|2022-06-10 13:50:10|1728.32|1722.92|1727.91|1722.51|1728.59|1723.19|1727.89|1722.49|36
1654869020000|2022-06-10 13:50:20|1727.76|1722.36|1729.78|1724.38|1729.8|1724.4|1727.49|1722.09|36
1654869030000|2022-06-10 13:50:30|1730|1724.6|1728.13|1722.73|1730|1724.6|1727.49|1722.09|38
1654869040000|2022-06-10 13:50:40|1728.23|1722.83|1727.75|1722.35|1728.23|1722.83|1727.57|1722.17|39
1654869050000|2022-06-10 13:50:50|1727.93|1722.53|1726.09|1720.69|1727.93|1722.53|1725.97|1720.57|37
1654869060000|2022-06-10 13:51:00|1726.05|1720.65|1726.24|1720.84|1726.59|1721.19|1725.9|1720.5|38
1654869070000|2022-06-10 13:51:10|1726.35|1720.95|1726.83|1721.43|1727.41|1722.01|1726.16|1720.76|36
1654869080000|2022-06-10 13:51:20|1727|1721.6|1726.29|1720.89|1727.25|1721.85|1726.11|1720.71|37
1654869090000|2022-06-10 13:51:30|1725.91|1720.51|1725.91|1720.51|1726.86|1721.46|1725.91|1720.51|40
1654869100000|2022-06-10 13:51:40|1726.19|1720.79|1726.59|1721.19|1726.89|1721.49|1725.77|1720.37|39
1654869110000|2022-06-10 13:51:50|1726.49|1721.09|1726.5|1721.1|1727.07|1721.67|1726.09|1720.69|38
1654869120000|2022-06-10 13:52:00|1726.46|1721.06|1726.13|1720.73|1727.6|1722.2|1725.94|1720.54|40
1654869130000|2022-06-10 13:52:10|1726.02|1720.62|1727.45|1722.05|1727.71|1722.31|1725.97|1720.57|39
1654869140000|2022-06-10 13:52:20|1727.35|1721.95|1728.07|1722.67|1728.55|1723.15|1727.14|1721.74|38
1654869150000|2022-06-10 13:52:30|1727.97|1722.57|1726.09|1720.69|1727.97|1722.57|1725.92|1720.52|40
1654869160000|2022-06-10 13:52:40|1726.06|1720.66|1726.47|1721.07|1727.26|1721.86|1725.87|1720.47|38
1654869170000|2022-06-10 13:52:50|1726.31|1720.91|1727.25|1721.85|1727.29|1721.89|1725.73|1720.33|40
1654869180000|2022-06-10 13:53:00|1727.35|1721.95|1725.96|1720.56|1727.57|1722.17|1725.95|1720.55|36
1654869190000|2022-06-10 13:53:10|1725.93|1720.53|1726.12|1720.72|1726.19|1720.79|1725.23|1719.83|39
1654869200000|2022-06-10 13:53:20|1725.95|1720.55|1727.4|1722|1727.44|1722.04|1725.95|1720.55|38
1654869210000|2022-06-10 13:53:30|1727.42|1722.02|1727.86|1722.46|1728.19|1722.79|1727.42|1722.02|37
1654869220000|2022-06-10 13:53:40|1727.9|1722.5|1726.7|1721.3|1728|1722.6|1726.23|1720.83|38
1654869230000|2022-06-10 13:53:50|1726.84|1721.44|1726.43|1721.03|1726.85|1721.45|1726.03|1720.63|38
1654869240000|2022-06-10 13:54:00|1726.48|1721.08|1727.25|1721.85|1727.25|1721.85|1726.42|1721.02|39
1654869250000|2022-06-10 13:54:10|1727.14|1721.74|1726.65|1721.25|1727.14|1721.74|1726.39|1720.99|39
1654869260000|2022-06-10 13:54:20|1726.96|1721.56|1726.92|1721.52|1727.36|1721.96|1726.62|1721.22|38
1654869270000|2022-06-10 13:54:30|1727.21|1721.81|1726.73|1721.33|1727.35|1721.95|1726.38|1720.98|36
1654869280000|2022-06-10 13:54:40|1726.7|1721.3|1726.49|1721.09|1726.97|1721.57|1726.13|1720.73|35
1654869290000|2022-06-10 13:54:50|1726.21|1720.81|1727.43|1722.03|1727.52|1722.12|1725.95|1720.55|39
1654869300000|2022-06-10 13:55:00|1727.48|1722.08|1726.25|1720.85|1727.48|1722.08|1726.18|1720.78|35
1654869310000|2022-06-10 13:55:10|1726.36|1720.96|1725.85|1720.45|1726.92|1721.52|1725.85|1720.45|39
1654869320000|2022-06-10 13:55:20|1725.84|1720.44|1726.16|1720.76|1726.48|1721.08|1725.6|1720.2|38
1654869330000|2022-06-10 13:55:30|1726.17|1720.77|1725.85|1720.45|1726.51|1721.11|1725.75|1720.35|37
1654869340000|2022-06-10 13:55:40|1725.62|1720.22|1725.84|1720.44|1726.21|1720.81|1725.57|1720.17|39
1654869350000|2022-06-10 13:55:50|1725.79|1720.39|1725.9|1720.5|1726.06|1720.66|1725.52|1720.12|35
1654869360000|2022-06-10 13:56:00|1726.02|1720.62|1726.09|1720.69|1726.42|1721.02|1725.82|1720.42|39
1654869370000|2022-06-10 13:56:10|1726.14|1720.74|1725.09|1719.69|1726.14|1720.74|1725.09|1719.69|34
1654869380000|2022-06-10 13:56:20|1725.14|1719.74|1725.85|1720.45|1725.85|1720.45|1725.02|1719.62|18
1654869390000|2022-06-10 13:56:30|1725.88|1720.48|1725.99|1720.59|1726.06|1720.66|1725.39|1719.99|37
1654869400000|2022-06-10 13:56:40|1725.92|1720.52|1726.42|1721.02|1726.42|1721.02|1725.73|1720.33|33
1654869410000|2022-06-10 13:56:50|1726.44|1721.04|1726.15|1720.75|1726.46|1721.06|1725.76|1720.36|35
1654869420000|2022-06-10 13:57:00|1726.35|1720.95|1727.38|1721.98|1727.49|1722.09|1725.83|1720.43|34
1654869430000|2022-06-10 13:57:10|1727.6|1722.2|1728.27|1722.87|1728.86|1723.46|1727.38|1721.98|40
1654869440000|2022-06-10 13:57:20|1728.38|1722.98|1728.62|1723.22|1728.99|1723.59|1727.69|1722.29|40
1654869450000|2022-06-10 13:57:30|1728.7|1723.3|1729.68|1724.28|1729.87|1724.47|1728.55|1723.15|37
1654869460000|2022-06-10 13:57:40|1729.69|1724.29|1729.62|1724.22|1730.37|1724.97|1729.51|1724.11|40
1654869470000|2022-06-10 13:57:50|1729.67|1724.27|1729.62|1724.22|1730.06|1724.66|1729.31|1723.91|34
1654869480000|2022-06-10 13:58:00|1729.63|1724.23|1728.79|1723.39|1730.14|1724.74|1728.73|1723.33|36
1654869490000|2022-06-10 13:58:10|1728.72|1723.32|1729.07|1723.67|1729.17|1723.77|1728.69|1723.29|33
1654869500000|2022-06-10 13:58:20|1729.08|1723.68|1729.2|1723.8|1729.49|1724.09|1729.08|1723.68|39
1654869510000|2022-06-10 13:58:30|1729.15|1723.75|1729.11|1723.71|1729.24|1723.84|1728.39|1722.99|38
1654869520000|2022-06-10 13:58:40|1728.92|1723.52|1727.94|1722.54|1728.93|1723.53|1727.79|1722.39|38
1654869530000|2022-06-10 13:58:50|1727.91|1722.51|1727.47|1722.07|1727.92|1722.52|1727.02|1721.62|38
1654869540000|2022-06-10 13:59:00|1727.41|1722.01|1726.62|1721.22|1727.53|1722.13|1726.55|1721.15|38
1654869550000|2022-06-10 13:59:10|1726.5|1721.1|1726.82|1721.42|1726.94|1721.54|1726.24|1720.84|34
1654869560000|2022-06-10 13:59:20|1726.77|1721.37|1728.88|1723.48|1728.9|1723.5|1726.77|1721.37|35
1654869570000|2022-06-10 13:59:30|1728.89|1723.49|1730.11|1724.71|1730.11|1724.71|1728.87|1723.47|38
1654869580000|2022-06-10 13:59:40|1730.21|1724.81|1729.29|1723.89|1730.47|1725.07|1729.29|1723.89|37
1654869590000|2022-06-10 13:59:50|1729.24|1723.84|1729.83|1724.43|1729.97|1724.57|1729.13|1723.73|35
1654869600000|2022-06-10 14:00:00|1729.66|1724.26|1727.36|1721.96|1729.66|1724.26|1727.17|1721.77|38
1654869610000|2022-06-10 14:00:10|1727.26|1721.86|1727.42|1722.02|1728.33|1722.93|1727.26|1721.86|38
1654869620000|2022-06-10 14:00:20|1727.33|1721.93|1726.76|1721.36|1728.22|1722.82|1726.76|1721.36|40
1654869630000|2022-06-10 14:00:30|1726.93|1721.53|1726.67|1721.27|1727.16|1721.76|1726.26|1720.86|40
1654869640000|2022-06-10 14:00:40|1726.72|1721.32|1725.63|1720.23|1726.72|1721.32|1725.56|1720.16|37
1654869650000|2022-06-10 14:00:50|1725.68|1720.28|1725.49|1720.09|1726.58|1721.18|1725.38|1719.98|38
1654869660000|2022-06-10 14:01:00|1725.47|1720.07|1725.14|1719.74|1725.53|1720.13|1724.99|1719.59|35
1654869670000|2022-06-10 14:01:10|1725.26|1719.86|1724.18|1718.78|1725.26|1719.86|1724.14|1718.74|39
1654869680000|2022-06-10 14:01:20|1724.06|1718.66|1724.05|1718.65|1724.39|1718.99|1723.97|1718.57|33
1654869690000|2022-06-10 14:01:30|1724.1|1718.7|1723.26|1717.86|1724.14|1718.74|1723.13|1717.73|35
1654869700000|2022-06-10 14:01:40|1723.24|1717.84|1722.35|1716.95|1723.42|1718.02|1722.32|1716.92|35
1654869710000|2022-06-10 14:01:50|1722.36|1716.96|1721.55|1716.15|1722.36|1716.96|1721.05|1715.65|39
1654869720000|2022-06-10 14:02:00|1721.27|1715.87|1722.53|1717.13|1722.58|1717.18|1721.27|1715.87|37
1654869730000|2022-06-10 14:02:10|1722.4|1717|1722.33|1716.93|1722.95|1717.55|1722.21|1716.81|33
1654869740000|2022-06-10 14:02:20|1722.34|1716.94|1722.07|1716.67|1722.74|1717.34|1721.74|1716.34|38
1654869750000|2022-06-10 14:02:30|1722.2|1716.8|1721.88|1716.48|1722.33|1716.93|1721.65|1716.25|36
1654869760000|2022-06-10 14:02:40|1721.75|1716.35|1721.44|1716.04|1721.88|1716.48|1721.19|1715.79|39
1654869770000|2022-06-10 14:02:50|1721.38|1715.98|1721.57|1716.17|1722.3|1716.9|1721.18|1715.78|40
1654869780000|2022-06-10 14:03:00|1721.58|1716.18|1722.26|1716.86|1722.26|1716.86|1720.99|1715.59|39
1654869790000|2022-06-10 14:03:10|1722.39|1716.99|1720.37|1714.97|1722.39|1716.99|1720.37|1714.97|36
1654869800000|2022-06-10 14:03:20|1720.49|1715.09|1721.78|1716.38|1721.78|1716.38|1719.69|1714.29|38
1654869810000|2022-06-10 14:03:30|1721.74|1716.34|1725.04|1719.64|1725.38|1719.98|1721.72|1716.32|39
1654869820000|2022-06-10 14:03:40|1725.07|1719.67|1725.97|1720.57|1727.19|1721.79|1724.94|1719.54|38
1654869830000|2022-06-10 14:03:50|1725.83|1720.43|1725.43|1720.03|1725.85|1720.45|1725.06|1719.66|37
1654869840000|2022-06-10 14:04:00|1725.41|1720.01|1727.12|1721.72|1727.12|1721.72|1725.09|1719.69|38
1654869850000|2022-06-10 14:04:10|1727.13|1721.73|1727.47|1722.07|1727.91|1722.51|1726.77|1721.37|36
1654869860000|2022-06-10 14:04:20|1727.54|1722.14|1727.05|1721.65|1727.75|1722.35|1726.14|1720.74|39
1654869870000|2022-06-10 14:04:30|1727.07|1721.67|1727.78|1722.38|1727.78|1722.38|1726.46|1721.06|36
1654869880000|2022-06-10 14:04:40|1727.76|1722.36|1728.52|1723.12|1728.52|1723.12|1727.17|1721.77|38
1654869890000|2022-06-10 14:04:50|1728.43|1723.03|1727.66|1722.26|1728.57|1723.17|1727.36|1721.96|39
1654869900000|2022-06-10 14:05:00|1727.64|1722.24|1725.56|1720.16|1727.65|1722.25|1725.56|1720.16|39
1654869910000|2022-06-10 14:05:10|1725.7|1720.3|1726.63|1721.23|1726.75|1721.35|1724.96|1719.56|39
1654869920000|2022-06-10 14:05:20|1726.6|1721.2|1728.17|1722.77|1728.38|1722.98|1726.36|1720.96|38
1654869930000|2022-06-10 14:05:30|1728.35|1722.95|1728.84|1723.44|1729.07|1723.67|1727.39|1721.99|36
1654869940000|2022-06-10 14:05:40|1728.89|1723.49|1728.3|1722.9|1729.13|1723.73|1728.1|1722.7|39
1654869950000|2022-06-10 14:05:50|1728.35|1722.95|1727.39|1721.99|1728.47|1723.07|1726.86|1721.46|39
1654869960000|2022-06-10 14:06:00|1727.37|1721.97|1726.57|1721.17|1727.37|1721.97|1725.86|1720.46|37
1654869970000|2022-06-10 14:06:10|1726.56|1721.16|1727.4|1722|1727.4|1722|1726.56|1721.16|37
1654869980000|2022-06-10 14:06:20|1727.37|1721.97|1728.3|1722.9|1728.3|1722.9|1727.09|1721.69|35
1654869990000|2022-06-10 14:06:30|1728.32|1722.92|1728.92|1723.52|1729.1|1723.7|1728.25|1722.85|40
1654870000000|2022-06-10 14:06:40|1728.95|1723.55|1730.04|1724.64|1730.17|1724.77|1727.97|1722.57|38
1654870010000|2022-06-10 14:06:50|1730.21|1724.81|1730.92|1725.52|1731.21|1725.81|1729.92|1724.52|35
1654870020000|2022-06-10 14:07:00|1730.97|1725.57|1730.6|1725.2|1730.97|1725.57|1730.02|1724.62|37
1654870030000|2022-06-10 14:07:10|1730.46|1725.06|1730.24|1724.84|1730.73|1725.33|1729.88|1724.48|38
1654870040000|2022-06-10 14:07:20|1730.16|1724.76|1731.43|1726.03|1731.45|1726.05|1730.1|1724.7|39
1654870050000|2022-06-10 14:07:30|1731.46|1726.06|1730.96|1725.56|1731.46|1726.06|1730.38|1724.98|39
1654870060000|2022-06-10 14:07:40|1731.15|1725.75|1731.7|1726.3|1732.1|1726.7|1731.09|1725.69|38
1654870070000|2022-06-10 14:07:50|1731.98|1726.58|1732.2|1726.8|1732.76|1727.36|1731.91|1726.51|39
1654870080000|2022-06-10 14:08:00|1732.29|1726.89|1731.42|1726.02|1732.33|1726.93|1731.1|1725.7|40
1654870090000|2022-06-10 14:08:10|1731.62|1726.22|1731.41|1726.01|1731.79|1726.39|1731.01|1725.61|40
1654870100000|2022-06-10 14:08:20|1731.39|1725.99|1730.86|1725.46|1731.74|1726.34|1730.85|1725.45|37
1654870110000|2022-06-10 14:08:30|1730.83|1725.43|1731.13|1725.73|1731.5|1726.1|1730.76|1725.36|40
1654870120000|2022-06-10 14:08:40|1731.14|1725.74|1730.54|1725.14|1731.19|1725.79|1730.54|1725.14|37
1654870130000|2022-06-10 14:08:50|1730.63|1725.23|1730.77|1725.37|1730.77|1725.37|1730.05|1724.65|35
1654870140000|2022-06-10 14:09:00|1730.75|1725.35|1729.98|1724.58|1730.77|1725.37|1729.8|1724.4|31
1654870150000|2022-06-10 14:09:10|1730.2|1724.8|1728.03|1722.63|1730.2|1724.8|1728.03|1722.63|37
1654870160000|2022-06-10 14:09:20|1727.77|1722.37|1729.17|1723.77|1729.21|1723.81|1727.74|1722.34|37
1654870170000|2022-06-10 14:09:30|1729.16|1723.76|1728.62|1723.22|1729.51|1724.11|1728.4|1723|35
1654870180000|2022-06-10 14:09:40|1728.79|1723.39|1729.07|1723.67|1729.07|1723.67|1728.53|1723.13|39
1654870190000|2022-06-10 14:09:50|1728.93|1723.53|1728.79|1723.39|1729.13|1723.73|1728.37|1722.97|37
1654870200000|2022-06-10 14:10:00|1728.72|1723.32|1728.94|1723.54|1729.24|1723.84|1728.15|1722.75|39
1654870210000|2022-06-10 14:10:10|1728.93|1723.53|1728.63|1723.23|1729.2|1723.8|1728.44|1723.04|39
1654870220000|2022-06-10 14:10:20|1728.71|1723.31|1730.5|1725.1|1730.51|1725.11|1728.61|1723.21|38
1654870230000|2022-06-10 14:10:30|1730.15|1724.75|1728.8|1723.4|1730.33|1724.93|1728.79|1723.39|39
1654870240000|2022-06-10 14:10:40|1728.59|1723.19|1727.39|1721.99|1729.07|1723.67|1727.39|1721.99|37
1654870250000|2022-06-10 14:10:50|1727.4|1722|1727.34|1721.94|1727.4|1722|1726.84|1721.44|36
1654870260000|2022-06-10 14:11:00|1727.55|1722.15|1727.79|1722.39|1727.86|1722.46|1727.2|1721.8|36
1654870270000|2022-06-10 14:11:10|1727.87|1722.47|1727.87|1722.47|1728.29|1722.89|1727.72|1722.32|38
1654870280000|2022-06-10 14:11:20|1727.88|1722.48|1727.92|1722.52|1728.61|1723.21|1727.51|1722.11|39
1654870290000|2022-06-10 14:11:30|1727.91|1722.51|1729.26|1723.86|1729.42|1724.02|1727.74|1722.34|36
1654870300000|2022-06-10 14:11:40|1729.16|1723.76|1727.84|1722.44|1729.29|1723.89|1727.84|1722.44|37
1654870310000|2022-06-10 14:11:50|1727.96|1722.56|1727.62|1722.22|1728.14|1722.74|1727.45|1722.05|32
1654870320000|2022-06-10 14:12:00|1727.74|1722.34|1727.35|1721.95|1727.74|1722.34|1727.16|1721.76|32
1654870330000|2022-06-10 14:12:10|1727.62|1722.22|1727.21|1721.81|1727.71|1722.31|1727.19|1721.79|34
1654870340000|2022-06-10 14:12:20|1727.14|1721.74|1726.28|1720.88|1727.14|1721.74|1726.08|1720.68|34
1654870350000|2022-06-10 14:12:30|1726.27|1720.87|1725.44|1720.04|1726.27|1720.87|1725.42|1720.02|34
1654870360000|2022-06-10 14:12:40|1725.63|1720.23|1725.84|1720.44|1726.14|1720.74|1725.49|1720.09|38
1654870370000|2022-06-10 14:12:50|1725.92|1720.52|1725.93|1720.53|1726.09|1720.69|1725.49|1720.09|35
1654870380000|2022-06-10 14:13:00|1725.98|1720.58|1727.07|1721.67|1727.38|1721.98|1725.8|1720.4|37
1654870390000|2022-06-10 14:13:10|1727.09|1721.69|1727.57|1722.17|1728.28|1722.88|1727.06|1721.66|38
1654870400000|2022-06-10 14:13:20|1727.63|1722.23|1727.94|1722.54|1728.11|1722.71|1727.63|1722.23|36
1654870410000|2022-06-10 14:13:30|1727.92|1722.52|1728.63|1723.23|1728.84|1723.44|1727.51|1722.11|40
1654870420000|2022-06-10 14:13:40|1728.78|1723.38|1727.37|1721.97|1728.93|1723.53|1727.24|1721.84|38
1654870430000|2022-06-10 14:13:50|1727.5|1722.1|1727.92|1722.52|1728.14|1722.74|1727.37|1721.97|38
1654870440000|2022-06-10 14:14:00|1728.03|1722.63|1726.95|1721.55|1728.03|1722.63|1726.45|1721.05|38
1654870450000|2022-06-10 14:14:10|1726.92|1721.52|1728.19|1722.79|1728.41|1723.01|1726.9|1721.5|34
1654870460000|2022-06-10 14:14:20|1728.05|1722.65|1729.77|1724.37|1729.87|1724.47|1728.05|1722.65|39
1654870470000|2022-06-10 14:14:30|1729.72|1724.32|1730.82|1725.42|1730.82|1725.42|1729.72|1724.32|38
1654870480000|2022-06-10 14:14:40|1730.85|1725.45|1730.96|1725.56|1731.48|1726.08|1730.63|1725.23|38
1654870490000|2022-06-10 14:14:50|1731.01|1725.61|1730.47|1725.07|1731.67|1726.27|1730.47|1725.07|40
1654870500000|2022-06-10 14:15:00|1730.44|1725.04|1729.41|1724.01|1730.44|1725.04|1729.38|1723.98|29
1654870510000|2022-06-10 14:15:10|1729.42|1724.02|1730.61|1725.21|1731.1|1725.7|1729.42|1724.02|38
1654870520000|2022-06-10 14:15:20|1730.35|1724.95|1731.46|1726.06|1731.81|1726.41|1730.35|1724.95|37
1654870530000|2022-06-10 14:15:30|1731.56|1726.16|1732.52|1727.12|1732.52|1727.12|1731.56|1726.16|38
1654870540000|2022-06-10 14:15:40|1732.58|1727.18|1732.4|1727|1732.62|1727.22|1732.01|1726.61|34
1654870550000|2022-06-10 14:15:50|1732.3|1726.9|1731.76|1726.36|1732.56|1727.16|1731.76|1726.36|35
1654870560000|2022-06-10 14:16:00|1731.78|1726.38|1732.34|1726.94|1732.55|1727.15|1731.46|1726.06|35
1654870570000|2022-06-10 14:16:10|1732.08|1726.68|1732.29|1726.89|1733.18|1727.78|1732.04|1726.64|40
1654870580000|2022-06-10 14:16:20|1732.22|1726.82|1733.35|1727.95|1733.47|1728.07|1732.22|1726.82|38
1654870590000|2022-06-10 14:16:30|1733.46|1728.06|1733.71|1728.31|1734.06|1728.66|1733.36|1727.96|36
1654870600000|2022-06-10 14:16:40|1733.63|1728.23|1732.96|1727.56|1733.72|1728.32|1732.37|1726.97|39
1654870610000|2022-06-10 14:16:50|1732.99|1727.59|1733.37|1727.97|1733.38|1727.98|1732.24|1726.84|39
1654870620000|2022-06-10 14:17:00|1733.34|1727.94|1734.15|1728.75|1734.15|1728.75|1732.43|1727.03|38
1654870630000|2022-06-10 14:17:10|1734.09|1728.69|1734.06|1728.66|1734.52|1729.12|1733.63|1728.23|35
1654870640000|2022-06-10 14:17:20|1734.36|1728.96|1733.49|1728.09|1734.7|1729.3|1732.96|1727.56|37
1654870650000|2022-06-10 14:17:30|1733.67|1728.27|1732.22|1726.82|1733.67|1728.27|1732.08|1726.68|40
1654870660000|2022-06-10 14:17:40|1732.31|1726.91|1733.63|1728.23|1733.79|1728.39|1732.31|1726.91|36
1654870670000|2022-06-10 14:17:50|1733.65|1728.25|1733.11|1727.71|1734.61|1729.21|1733.11|1727.71|38
1654870680000|2022-06-10 14:18:00|1733.19|1727.79|1732.48|1727.08|1733.27|1727.87|1732.34|1726.94|38
1654870690000|2022-06-10 14:18:10|1732.35|1726.95|1731.43|1726.03|1732.58|1727.18|1731.43|1726.03|37
1654870700000|2022-06-10 14:18:20|1731.63|1726.23|1732.14|1726.74|1732.37|1726.97|1731.5|1726.1|39
1654870710000|2022-06-10 14:18:30|1732.21|1726.81|1733.01|1727.61|1733.08|1727.68|1732.11|1726.71|36
1654870720000|2022-06-10 14:18:40|1732.9|1727.5|1732.66|1727.26|1732.92|1727.52|1731.85|1726.45|38
1654870730000|2022-06-10 14:18:50|1732.49|1727.09|1733.2|1727.8|1733.58|1728.18|1732.49|1727.09|38
1654870740000|2022-06-10 14:19:00|1733.08|1727.68|1733.71|1728.31|1733.77|1728.37|1732.74|1727.34|39
1654870750000|2022-06-10 14:19:10|1733.72|1728.32|1734.87|1729.47|1735.17|1729.77|1733.67|1728.27|38
1654870760000|2022-06-10 14:19:20|1734.85|1729.45|1735.3|1729.9|1735.33|1729.93|1734.69|1729.29|36
1654870770000|2022-06-10 14:19:30|1735.31|1729.91|1735.29|1729.89|1735.8|1730.4|1734.86|1729.46|34
1654870780000|2022-06-10 14:19:40|1735.27|1729.87|1735.53|1730.13|1735.53|1730.13|1734.87|1729.47|35
1654870790000|2022-06-10 14:19:50|1735.68|1730.28|1736.82|1731.42|1737.15|1731.75|1735.54|1730.14|38
1654870800000|2022-06-10 14:20:00|1736.79|1731.39|1736.94|1731.54|1737.95|1732.55|1736.68|1731.28|35
1654870810000|2022-06-10 14:20:10|1736.66|1731.26|1735.55|1730.15|1736.66|1731.26|1735.37|1729.97|36
1654870820000|2022-06-10 14:20:20|1735.41|1730.01|1734.39|1728.99|1735.51|1730.11|1734.38|1728.98|40
1654870830000|2022-06-10 14:20:30|1734.38|1728.98|1735.05|1729.65|1735.05|1729.65|1734.38|1728.98|33
1654870840000|2022-06-10 14:20:40|1734.97|1729.57|1734.98|1729.58|1735.07|1729.67|1734.61|1729.21|29
1654870850000|2022-06-10 14:20:50|1734.95|1729.55|1735.42|1730.02|1735.71|1730.31|1734.74|1729.34|40
1654870860000|2022-06-10 14:21:00|1735.31|1729.91|1733.83|1728.43|1735.31|1729.91|1733.79|1728.39|35
1654870870000|2022-06-10 14:21:10|1734.63|1729.23|1734.68|1729.28|1734.71|1729.31|1733.72|1728.32|34
1654870880000|2022-06-10 14:21:20|1734.75|1729.35|1733.55|1728.15|1734.75|1729.35|1733.55|1728.15|37
1654870890000|2022-06-10 14:21:30|1733.64|1728.24|1733.47|1728.07|1733.67|1728.27|1733.05|1727.65|37
1654870900000|2022-06-10 14:21:40|1733.57|1728.17|1733.55|1728.15|1733.72|1728.32|1733.01|1727.61|40
1654870910000|2022-06-10 14:21:50|1733.58|1728.18|1733.52|1728.12|1733.79|1728.39|1733.18|1727.78|35
1654870920000|2022-06-10 14:22:00|1733.51|1728.11|1735.37|1729.97|1735.56|1730.16|1733.5|1728.1|39
1654870930000|2022-06-10 14:22:10|1735.39|1729.99|1734.88|1729.48|1735.54|1730.14|1734.43|1729.03|36
1654870940000|2022-06-10 14:22:20|1734.79|1729.39|1734.77|1729.37|1734.91|1729.51|1734.68|1729.28|35
1654870950000|2022-06-10 14:22:30|1734.74|1729.34|1734.39|1728.99|1735.03|1729.63|1734.18|1728.78|37
1654870960000|2022-06-10 14:22:40|1734.55|1729.15|1734.49|1729.09|1734.9|1729.5|1734.49|1729.09|33
1654870970000|2022-06-10 14:22:50|1734.33|1728.93|1733.79|1728.39|1734.45|1729.05|1733.72|1728.32|38
1654870980000|2022-06-10 14:23:00|1733.83|1728.43|1734.26|1728.86|1734.7|1729.3|1733.78|1728.38|35
1654870990000|2022-06-10 14:23:10|1734.21|1728.81|1733.56|1728.16|1734.37|1728.97|1733.44|1728.04|38
1654871000000|2022-06-10 14:23:20|1733.57|1728.17|1733.42|1728.02|1733.7|1728.3|1733.33|1727.93|36
1654871010000|2022-06-10 14:23:30|1733.37|1727.97|1733.53|1728.13|1733.67|1728.27|1733.11|1727.71|37
1654871020000|2022-06-10 14:23:40|1733.57|1728.17|1733.71|1728.31|1734.35|1728.95|1733.53|1728.13|38
1654871030000|2022-06-10 14:23:50|1733.72|1728.32|1733.76|1728.36|1734.54|1729.14|1733.61|1728.21|37
1654871040000|2022-06-10 14:24:00|1733.72|1728.32|1734.96|1729.56|1734.96|1729.56|1733.31|1727.91|36
1654871050000|2022-06-10 14:24:10|1735.07|1729.67|1734.58|1729.18|1735.22|1729.82|1734.33|1728.93|35
1654871060000|2022-06-10 14:24:20|1734.54|1729.14|1733.41|1728.01|1734.64|1729.24|1733.32|1727.92|37
1654871070000|2022-06-10 14:24:30|1733.42|1728.02|1733.54|1728.14|1733.55|1728.15|1733.33|1727.93|38
1654871080000|2022-06-10 14:24:40|1733.57|1728.17|1734.5|1729.1|1734.5|1729.1|1733.55|1728.15|40
1654871090000|2022-06-10 14:24:50|1734.36|1728.96|1735.44|1730.04|1735.56|1730.16|1734.2|1728.8|39
1654871100000|2022-06-10 14:25:00|1735.38|1729.98|1734.85|1729.45|1735.38|1729.98|1734.32|1728.92|38
1654871110000|2022-06-10 14:25:10|1735.09|1729.69|1734.53|1729.13|1735.15|1729.75|1734.03|1728.63|38
1654871120000|2022-06-10 14:25:20|1734.36|1728.96|1734.54|1729.14|1734.82|1729.42|1734.33|1728.93|35
1654871130000|2022-06-10 14:25:30|1734.58|1729.18|1735.08|1729.68|1735.58|1730.18|1734.58|1729.18|40
1654871140000|2022-06-10 14:25:40|1735.04|1729.64|1736.31|1730.91|1736.6|1731.2|1735|1729.6|38
1654871150000|2022-06-10 14:25:50|1736.6|1731.2|1736.45|1731.05|1736.67|1731.27|1735.84|1730.44|39
1654871160000|2022-06-10 14:26:00|1736.39|1730.99|1736.23|1730.83|1737.19|1731.79|1736.23|1730.83|37
1654871170000|2022-06-10 14:26:10|1736.36|1730.96|1736.51|1731.11|1736.94|1731.54|1736.36|1730.96|36
1654871180000|2022-06-10 14:26:20|1736.43|1731.03|1736.84|1731.44|1736.99|1731.59|1736|1730.6|37
1654871190000|2022-06-10 14:26:30|1736.72|1731.32|1736.96|1731.56|1737.03|1731.63|1736.64|1731.24|32
1654871200000|2022-06-10 14:26:40|1736.95|1731.55|1737.1|1731.7|1737.18|1731.78|1736.95|1731.55|32
1654871210000|2022-06-10 14:26:50|1737.03|1731.63|1737.22|1731.82|1737.49|1732.09|1737.03|1731.63|26
1654871220000|2022-06-10 14:27:00|1737.33|1731.93|1737.04|1731.64|1737.33|1731.93|1736.37|1730.97|38
1654871230000|2022-06-10 14:27:10|1736.93|1731.53|1737.07|1731.67|1737.32|1731.92|1736.75|1731.35|35
1654871240000|2022-06-10 14:27:20|1737.04|1731.64|1736.96|1731.56|1737.04|1731.64|1736.47|1731.07|32
1654871250000|2022-06-10 14:27:30|1736.95|1731.55|1737.22|1731.82|1737.25|1731.85|1736.9|1731.5|30
1654871260000|2022-06-10 14:27:40|1737.2|1731.8|1737.43|1732.03|1737.43|1732.03|1736.4|1731|36
1654871270000|2022-06-10 14:27:50|1737.3|1731.9|1735.64|1730.24|1737.45|1732.05|1735.45|1730.05|36
1654871280000|2022-06-10 14:28:00|1735.46|1730.06|1736.35|1730.95|1736.35|1730.95|1735.12|1729.72|37
1654871290000|2022-06-10 14:28:10|1736.22|1730.82|1736.48|1731.08|1737.03|1731.63|1736.18|1730.78|37
1654871300000|2022-06-10 14:28:20|1736.44|1731.04|1736.44|1731.04|1736.51|1731.11|1735.72|1730.32|38
1654871310000|2022-06-10 14:28:30|1736.67|1731.27|1736.57|1731.17|1736.74|1731.34|1736.4|1731|37
1654871320000|2022-06-10 14:28:40|1736.58|1731.18|1735.78|1730.38|1736.73|1731.33|1735.33|1729.93|39
1654871330000|2022-06-10 14:28:50|1735.9|1730.5|1735.78|1730.38|1736.08|1730.68|1735.53|1730.13|37
1654871340000|2022-06-10 14:29:00|1735.75|1730.35|1734.52|1729.12|1735.75|1730.35|1734.29|1728.89|38
1654871350000|2022-06-10 14:29:10|1734.66|1729.26|1735.17|1729.77|1735.55|1730.15|1734.32|1728.92|35
1654871360000|2022-06-10 14:29:20|1735.29|1729.89|1734.45|1729.05|1735.29|1729.89|1734.2|1728.8|34
1654871370000|2022-06-10 14:29:30|1734.52|1729.12|1734.94|1729.54|1735.11|1729.71|1734.46|1729.06|38
1654871380000|2022-06-10 14:29:40|1734.96|1729.56|1734.66|1729.26|1735.58|1730.18|1734.58|1729.18|35
1654871390000|2022-06-10 14:29:50|1734.89|1729.49|1734.07|1728.67|1734.9|1729.5|1733.93|1728.53|33
1654871400000|2022-06-10 14:30:00|1734.12|1728.72|1733.91|1728.51|1734.16|1728.76|1733.6|1728.2|38
1654871410000|2022-06-10 14:30:10|1733.93|1728.53|1734.49|1729.09|1734.66|1729.26|1733.67|1728.27|39
1654871420000|2022-06-10 14:30:20|1734.55|1729.15|1736.29|1730.89|1736.96|1731.56|1734.43|1729.03|37
1654871430000|2022-06-10 14:30:30|1736.42|1731.02|1736.3|1730.9|1736.78|1731.38|1736.14|1730.74|39
1654871440000|2022-06-10 14:30:40|1736.28|1730.88|1736.54|1731.14|1736.72|1731.32|1736.28|1730.88|40
1654871450000|2022-06-10 14:30:50|1736.5|1731.1|1737.29|1731.89|1737.77|1732.37|1736.47|1731.07|35
1654871460000|2022-06-10 14:31:00|1737.49|1732.09|1737|1731.6|1737.85|1732.45|1736.8|1731.4|38
1654871470000|2022-06-10 14:31:10|1736.94|1731.54|1737.91|1732.51|1737.91|1732.51|1736.49|1731.09|37
1654871480000|2022-06-10 14:31:20|1737.9|1732.5|1741.43|1736.03|1741.43|1736.03|1737.68|1732.28|38
1654871490000|2022-06-10 14:31:30|1741.42|1736.02|1739.75|1734.35|1742.36|1736.96|1739.75|1734.35|38
1654871500000|2022-06-10 14:31:40|1739.7|1734.3|1741.17|1735.77|1741.21|1735.81|1739.33|1733.93|39
1654871510000|2022-06-10 14:31:50|1741.16|1735.76|1741.19|1735.79|1741.62|1736.22|1740.88|1735.48|39
1654871520000|2022-06-10 14:32:00|1741.17|1735.77|1741.92|1736.52|1741.92|1736.52|1740.88|1735.48|38
1654871530000|2022-06-10 14:32:10|1742.16|1736.76|1743.02|1737.62|1743.95|1738.55|1742.16|1736.76|40
1654871540000|2022-06-10 14:32:20|1742.92|1737.52|1744.81|1739.41|1744.81|1739.41|1742.26|1736.86|39
1654871550000|2022-06-10 14:32:30|1744.69|1739.29|1743.27|1737.87|1744.69|1739.29|1743.27|1737.87|37
1654871560000|2022-06-10 14:32:40|1743.26|1737.86|1743.64|1738.24|1743.72|1738.32|1743.18|1737.78|36
1654871570000|2022-06-10 14:32:50|1743.75|1738.35|1743.41|1738.01|1743.98|1738.58|1743.29|1737.89|39
1654871580000|2022-06-10 14:33:00|1743.42|1738.02|1744.03|1738.63|1744.1|1738.7|1743.12|1737.72|37
1654871590000|2022-06-10 14:33:10|1743.95|1738.55|1743.23|1737.83|1744.24|1738.84|1743.21|1737.81|38
1654871600000|2022-06-10 14:33:20|1743.22|1737.82|1743.05|1737.65|1743.35|1737.95|1742.47|1737.07|39
1654871610000|2022-06-10 14:33:30|1743.15|1737.75|1743.11|1737.71|1743.15|1737.75|1742.37|1736.97|39
1654871620000|2022-06-10 14:33:40|1743.08|1737.68|1742.34|1736.94|1743.12|1737.72|1742.34|1736.94|37
1654871630000|2022-06-10 14:33:50|1742.4|1737|1742.5|1737.1|1742.85|1737.45|1741.92|1736.52|37
1654871640000|2022-06-10 14:34:00|1742.25|1736.85|1741.87|1736.47|1742.64|1737.24|1741.66|1736.26|39
1654871650000|2022-06-10 14:34:10|1741.93|1736.53|1742.83|1737.43|1742.83|1737.43|1741.86|1736.46|37
1654871660000|2022-06-10 14:34:20|1742.62|1737.22|1743.06|1737.66|1743.08|1737.68|1742.35|1736.95|38
1654871670000|2022-06-10 14:34:30|1743.14|1737.74|1743.97|1738.57|1744.11|1738.71|1743.14|1737.74|38
1654871680000|2022-06-10 14:34:40|1744.01|1738.61|1743.64|1738.24|1744.01|1738.61|1743.5|1738.1|34
1654871690000|2022-06-10 14:34:50|1743.72|1738.32|1744.01|1738.61|1744.22|1738.82|1743.43|1738.03|36
1654871700000|2022-06-10 14:35:00|1744.05|1738.65|1743.32|1737.92|1744.52|1739.12|1743.25|1737.85|38
1654871710000|2022-06-10 14:35:10|1743.27|1737.87|1744.45|1739.05|1744.45|1739.05|1743.1|1737.7|38
1654871720000|2022-06-10 14:35:20|1744.62|1739.22|1744.01|1738.61|1744.7|1739.3|1743.74|1738.34|37
1654871730000|2022-06-10 14:35:30|1743.87|1738.47|1744.21|1738.81|1744.46|1739.06|1743.87|1738.47|36
1654871740000|2022-06-10 14:35:40|1744.2|1738.8|1744.31|1738.91|1744.87|1739.47|1744.14|1738.74|31
1654871750000|2022-06-10 14:35:50|1744.37|1738.97|1746.12|1740.72|1746.12|1740.72|1744.16|1738.76|37
1654871760000|2022-06-10 14:36:00|1746.2|1740.8|1745.41|1740.01|1747.25|1741.85|1745.41|1740.01|39
1654871770000|2022-06-10 14:36:10|1745.38|1739.98|1745.25|1739.85|1745.92|1740.52|1745.08|1739.68|38
1654871780000|2022-06-10 14:36:20|1745.03|1739.63|1745.58|1740.18|1745.87|1740.47|1744.97|1739.57|38
1654871790000|2022-06-10 14:36:30|1745.23|1739.83|1744.95|1739.55|1745.62|1740.22|1744.74|1739.34|38
1654871800000|2022-06-10 14:36:40|1745.01|1739.61|1745.07|1739.67|1745.23|1739.83|1744.52|1739.12|35
1654871810000|2022-06-10 14:36:50|1745.29|1739.89|1743.76|1738.36|1745.34|1739.94|1743.71|1738.31|39
1654871820000|2022-06-10 14:37:00|1744.05|1738.65|1742.41|1737.01|1744.05|1738.65|1742.09|1736.69|35
1654871830000|2022-06-10 14:37:10|1742.56|1737.16|1743.07|1737.67|1743.22|1737.82|1742.56|1737.16|37
1654871840000|2022-06-10 14:37:20|1743.16|1737.76|1742.41|1737.01|1743.2|1737.8|1742.22|1736.82|38
1654871850000|2022-06-10 14:37:30|1742.54|1737.14|1742.34|1736.94|1742.8|1737.4|1742|1736.6|36
1654871860000|2022-06-10 14:37:40|1742.31|1736.91|1742.57|1737.17|1742.81|1737.41|1742.18|1736.78|35
1654871870000|2022-06-10 14:37:50|1742.55|1737.15|1742.99|1737.59|1743.5|1738.1|1742.52|1737.12|35
1654871880000|2022-06-10 14:38:00|1742.95|1737.55|1743.44|1738.04|1743.83|1738.43|1742.93|1737.53|38
1654871890000|2022-06-10 14:38:10|1743.43|1738.03|1744.84|1739.44|1744.84|1739.44|1743.43|1738.03|37
1654871900000|2022-06-10 14:38:20|1744.67|1739.27|1744.51|1739.11|1745.14|1739.74|1744.31|1738.91|35
1654871910000|2022-06-10 14:38:30|1744.7|1739.3|1744.63|1739.23|1744.83|1739.43|1744.3|1738.9|37
1654871920000|2022-06-10 14:38:40|1744.69|1739.29|1745.02|1739.62|1745.02|1739.62|1744.53|1739.13|33
1654871930000|2022-06-10 14:38:50|1745.12|1739.72|1744.98|1739.58|1745.65|1740.25|1744.93|1739.53|37
1654871940000|2022-06-10 14:39:00|1744.73|1739.33|1744.66|1739.26|1744.86|1739.46|1744.09|1738.69|37
1654871950000|2022-06-10 14:39:10|1744.65|1739.25|1744.7|1739.3|1744.73|1739.33|1744.44|1739.04|39
1654871960000|2022-06-10 14:39:20|1744.65|1739.25|1744.71|1739.31|1745.17|1739.77|1744.54|1739.14|38
1654871970000|2022-06-10 14:39:30|1744.54|1739.14|1745.44|1740.04|1745.45|1740.05|1744.08|1738.68|35
1654871980000|2022-06-10 14:39:40|1745.33|1739.93|1745.44|1740.04|1745.51|1740.11|1745.13|1739.73|40
1654871990000|2022-06-10 14:39:50|1745.45|1740.05|1745.45|1740.05|1745.85|1740.45|1745.45|1740.05|37
1654872000000|2022-06-10 14:40:00|1745.43|1740.03|1744.42|1739.02|1745.43|1740.03|1744.17|1738.77|39
1654872010000|2022-06-10 14:40:10|1744.44|1739.04|1744|1738.6|1744.63|1739.23|1743.83|1738.43|36
1654872020000|2022-06-10 14:40:20|1744.06|1738.66|1743.53|1738.13|1744.22|1738.82|1743.4|1738|37
1654872030000|2022-06-10 14:40:30|1743.42|1738.02|1742.69|1737.29|1743.55|1738.15|1742.6|1737.2|37
1654872040000|2022-06-10 14:40:40|1742.71|1737.31|1742.63|1737.23|1742.92|1737.52|1742.63|1737.23|36
1654872050000|2022-06-10 14:40:50|1742.65|1737.25|1742.19|1736.79|1742.98|1737.58|1742.19|1736.79|38
1654872060000|2022-06-10 14:41:00|1742.18|1736.78|1741.41|1736.01|1742.68|1737.28|1741.24|1735.84|37
1654872070000|2022-06-10 14:41:10|1741.61|1736.21|1741.94|1736.54|1742.54|1737.14|1741.51|1736.11|38
1654872080000|2022-06-10 14:41:20|1741.9|1736.5|1741.94|1736.54|1742.42|1737.02|1741.8|1736.4|37
1654872090000|2022-06-10 14:41:30|1741.88|1736.48|1741.83|1736.43|1741.98|1736.58|1741.52|1736.12|37
1654872100000|2022-06-10 14:41:40|1741.8|1736.4|1742.51|1737.11|1742.63|1737.23|1741.8|1736.4|33
1654872110000|2022-06-10 14:41:50|1742.45|1737.05|1742.44|1737.04|1742.68|1737.28|1742.36|1736.96|30
1654872120000|2022-06-10 14:42:00|1742.51|1737.11|1742.4|1737|1742.81|1737.41|1742.22|1736.82|32
1654872130000|2022-06-10 14:42:10|1742.56|1737.16|1742.55|1737.15|1742.6|1737.2|1742.1|1736.7|35
1654872140000|2022-06-10 14:42:20|1742.66|1737.26|1742.89|1737.49|1742.89|1737.49|1742.55|1737.15|30
1654872150000|2022-06-10 14:42:30|1742.88|1737.48|1742.48|1737.08|1743.25|1737.85|1742.29|1736.89|38
1654872160000|2022-06-10 14:42:40|1742.45|1737.05|1743.03|1737.63|1743.09|1737.69|1742.29|1736.89|37
1654872170000|2022-06-10 14:42:50|1742.92|1737.52|1743.13|1737.73|1743.13|1737.73|1742.71|1737.31|36
1654872180000|2022-06-10 14:43:00|1743.03|1737.63|1742.86|1737.46|1743.17|1737.77|1742.81|1737.41|33
1654872190000|2022-06-10 14:43:10|1742.71|1737.31|1742.14|1736.74|1742.71|1737.31|1742.06|1736.66|35
1654872200000|2022-06-10 14:43:20|1742.25|1736.85|1743.91|1738.51|1744.05|1738.65|1741.87|1736.47|35
1654872210000|2022-06-10 14:43:30|1743.95|1738.55|1744.87|1739.47|1745.03|1739.63|1743.95|1738.55|39
1654872220000|2022-06-10 14:43:40|1744.86|1739.46|1744.45|1739.05|1745.11|1739.71|1743.99|1738.59|35
1654872230000|2022-06-10 14:43:50|1744.49|1739.09|1744.89|1739.49|1745.46|1740.06|1744.49|1739.09|38
1654872240000|2022-06-10 14:44:00|1744.84|1739.44|1746.27|1740.87|1746.57|1741.17|1744.66|1739.26|38
1654872250000|2022-06-10 14:44:10|1746.25|1740.85|1745.81|1740.41|1746.46|1741.06|1745.67|1740.27|36
1654872260000|2022-06-10 14:44:20|1745.8|1740.4|1746.6|1741.2|1746.6|1741.2|1745.8|1740.4|34
1654872270000|2022-06-10 14:44:30|1746.84|1741.44|1747.05|1741.65|1747.21|1741.81|1746.84|1741.44|34
1654872280000|2022-06-10 14:44:40|1747.02|1741.62|1747.14|1741.74|1747.18|1741.78|1746.9|1741.5|35
1654872290000|2022-06-10 14:44:50|1747.02|1741.62|1747.51|1742.11|1748.14|1742.74|1746.86|1741.46|37
1654872300000|2022-06-10 14:45:00|1747.46|1742.06|1749.24|1743.84|1749.24|1743.84|1747.44|1742.04|36
1654872310000|2022-06-10 14:45:10|1749.19|1743.79|1748.17|1742.77|1749.33|1743.93|1747.16|1741.76|40
1654872320000|2022-06-10 14:45:20|1748.05|1742.65|1746.85|1741.45|1748.33|1742.93|1746.85|1741.45|40
1654872330000|2022-06-10 14:45:30|1746.77|1741.37|1747.29|1741.89|1747.29|1741.89|1746.42|1741.02|38
1654872340000|2022-06-10 14:45:40|1747.15|1741.75|1746.15|1740.75|1747.15|1741.75|1746.15|1740.75|38
1654872350000|2022-06-10 14:45:50|1746.21|1740.81|1746.13|1740.73|1746.76|1741.36|1746.06|1740.66|36
1654872360000|2022-06-10 14:46:00|1746.14|1740.74|1745.44|1740.04|1746.22|1740.82|1744.87|1739.47|38
1654872370000|2022-06-10 14:46:10|1745.4|1740|1745.23|1739.83|1746.21|1740.81|1745.23|1739.83|37
1654872380000|2022-06-10 14:46:20|1745.28|1739.88|1745.37|1739.97|1745.39|1739.99|1744.91|1739.51|29
1654872390000|2022-06-10 14:46:30|1745.34|1739.94|1745.63|1740.23|1745.63|1740.23|1745.14|1739.74|36
1654872400000|2022-06-10 14:46:40|1745.52|1740.12|1745.62|1740.22|1746.58|1741.18|1745.37|1739.97|35
1654872410000|2022-06-10 14:46:50|1745.58|1740.18|1745.22|1739.82|1745.84|1740.44|1745.06|1739.66|37
1654872420000|2022-06-10 14:47:00|1745.12|1739.72|1745.1|1739.7|1745.36|1739.96|1744.84|1739.44|39
1654872430000|2022-06-10 14:47:10|1745.05|1739.65|1745.11|1739.71|1745.35|1739.95|1744.85|1739.45|35
1654872440000|2022-06-10 14:47:20|1745.12|1739.72|1744.63|1739.23|1745.33|1739.93|1744.3|1738.9|37
1654872450000|2022-06-10 14:47:30|1744.58|1739.18|1744.94|1739.54|1744.94|1739.54|1744|1738.6|38
1654872460000|2022-06-10 14:47:40|1745.07|1739.67|1744.76|1739.36|1745.23|1739.83|1744.52|1739.12|36
1654872470000|2022-06-10 14:47:50|1744.74|1739.34|1743.93|1738.53|1744.78|1739.38|1743.93|1738.53|34
1654872480000|2022-06-10 14:48:00|1743.98|1738.58|1744.84|1739.44|1744.84|1739.44|1743.71|1738.31|37
1654872490000|2022-06-10 14:48:10|1744.79|1739.39|1744.49|1739.09|1744.79|1739.39|1744.34|1738.94|38
1654872500000|2022-06-10 14:48:20|1744.55|1739.15|1744.41|1739.01|1745.03|1739.63|1744.4|1739|30
1654872510000|2022-06-10 14:48:30|1744.39|1738.99|1744.33|1738.93|1744.78|1739.38|1744.33|1738.93|37
1654872520000|2022-06-10 14:48:40|1744.3|1738.9|1744.09|1738.69|1744.57|1739.17|1744|1738.6|35
1654872530000|2022-06-10 14:48:50|1744.06|1738.66|1744.16|1738.76|1744.39|1738.99|1743.88|1738.48|33
1654872540000|2022-06-10 14:49:00|1744.33|1738.93|1744.78|1739.38|1744.84|1739.44|1744.23|1738.83|37
1654872550000|2022-06-10 14:49:10|1744.77|1739.37|1744.56|1739.16|1744.79|1739.39|1744.46|1739.06|34
1654872560000|2022-06-10 14:49:20|1744.47|1739.07|1743.58|1738.18|1744.47|1739.07|1743.52|1738.12|36
1654872570000|2022-06-10 14:49:30|1743.59|1738.19|1743.73|1738.33|1744.08|1738.68|1743.53|1738.13|37
1654872580000|2022-06-10 14:49:40|1743.74|1738.34|1744.3|1738.9|1744.39|1738.99|1743.71|1738.31|35
1654872590000|2022-06-10 14:49:50|1744.48|1739.08|1745.28|1739.88|1745.57|1740.17|1744.48|1739.08|35
1654872600000|2022-06-10 14:50:00|1745.32|1739.92|1745.31|1739.91|1745.55|1740.15|1744.91|1739.51|34
1654872610000|2022-06-10 14:50:10|1745.24|1739.84|1747.37|1741.97|1747.51|1742.11|1745.24|1739.84|32
1654872620000|2022-06-10 14:50:20|1747.34|1741.94|1747.54|1742.14|1747.54|1742.14|1746.96|1741.56|38
1654872630000|2022-06-10 14:50:30|1747.53|1742.13|1748.18|1742.78|1748.18|1742.78|1747.53|1742.13|34
1654872640000|2022-06-10 14:50:40|1748.11|1742.71|1748.08|1742.68|1748.42|1743.02|1747.9|1742.5|36
1654872650000|2022-06-10 14:50:50|1748.19|1742.79|1748.35|1742.95|1748.59|1743.19|1748.11|1742.71|37
1654872660000|2022-06-10 14:51:00|1748.36|1742.96|1748.55|1743.15|1748.64|1743.24|1747.73|1742.33|34
1654872670000|2022-06-10 14:51:10|1748.63|1743.23|1750.78|1745.38|1750.78|1745.38|1748.63|1743.23|24
1654872680000|2022-06-10 14:51:20|1750.86|1745.46|1749.08|1743.68|1750.86|1745.46|1749.08|1743.68|39
1654872690000|2022-06-10 14:51:30|1749.14|1743.74|1748.36|1742.96|1749.14|1743.74|1748.22|1742.82|35
1654872700000|2022-06-10 14:51:40|1748.34|1742.94|1746.79|1741.39|1748.34|1742.94|1746.76|1741.36|38
1654872710000|2022-06-10 14:51:50|1746.83|1741.43|1746.64|1741.24|1747.23|1741.83|1746.54|1741.14|37
1654872720000|2022-06-10 14:52:00|1746.62|1741.22|1746.45|1741.05|1747.09|1741.69|1746.45|1741.05|36
1654872730000|2022-06-10 14:52:10|1746.5|1741.1|1746.51|1741.11|1746.68|1741.28|1746.34|1740.94|32
1654872740000|2022-06-10 14:52:20|1746.5|1741.1|1746.36|1740.96|1746.74|1741.34|1746.18|1740.78|33
1654872750000|2022-06-10 14:52:30|1746.43|1741.03|1748.13|1742.73|1748.13|1742.73|1746.43|1741.03|38
1654872760000|2022-06-10 14:52:40|1748.18|1742.78|1746.91|1741.51|1748.2|1742.8|1746.72|1741.32|35
1654872770000|2022-06-10 14:52:50|1746.92|1741.52|1747.03|1741.63|1747.33|1741.93|1746.79|1741.39|36
1654872780000|2022-06-10 14:53:00|1746.85|1741.45|1745.9|1740.5|1746.85|1741.45|1745.85|1740.45|37
1654872790000|2022-06-10 14:53:10|1745.82|1740.42|1745.73|1740.33|1745.9|1740.5|1745.51|1740.11|35
1654872800000|2022-06-10 14:53:20|1745.76|1740.36|1746.16|1740.76|1746.16|1740.76|1745.53|1740.13|38
1654872810000|2022-06-10 14:53:30|1746.22|1740.82|1746.76|1741.36|1746.76|1741.36|1746.03|1740.63|30
1654872820000|2022-06-10 14:53:40|1746.77|1741.37|1746.45|1741.05|1746.87|1741.47|1746.35|1740.95|25
1654872830000|2022-06-10 14:53:50|1746.51|1741.11|1746.83|1741.43|1746.92|1741.52|1746.51|1741.11|25
1654872840000|2022-06-10 14:54:00|1746.76|1741.36|1745.66|1740.26|1746.83|1741.43|1745.55|1740.15|30
1654872850000|2022-06-10 14:54:10|1745.64|1740.24|1746.01|1740.61|1746.08|1740.68|1745.42|1740.02|35
1654872860000|2022-06-10 14:54:20|1746.04|1740.64|1745.49|1740.09|1746.25|1740.85|1745.31|1739.91|35
1654872870000|2022-06-10 14:54:30|1745.37|1739.97|1744.86|1739.46|1745.37|1739.97|1744.7|1739.3|35
1654872880000|2022-06-10 14:54:40|1744.85|1739.45|1745.73|1740.33|1746.1|1740.7|1744.85|1739.45|36
1654872890000|2022-06-10 14:54:50|1745.74|1740.34|1745.36|1739.96|1745.99|1740.59|1744.8|1739.4|35
1654872900000|2022-06-10 14:55:00|1745.41|1740.01|1745.15|1739.75|1746|1740.6|1744.9|1739.5|36
1654872910000|2022-06-10 14:55:10|1744.91|1739.51|1744.96|1739.56|1745.3|1739.9|1744.71|1739.31|35
1654872920000|2022-06-10 14:55:20|1745|1739.6|1745|1739.6|1745.17|1739.77|1744.23|1738.83|38
1654872930000|2022-06-10 14:55:30|1744.97|1739.57|1745.08|1739.68|1745.25|1739.85|1744.91|1739.51|39
1654872940000|2022-06-10 14:55:40|1745.06|1739.66|1744.6|1739.2|1745.13|1739.73|1744.49|1739.09|32
1654872950000|2022-06-10 14:55:50|1744.72|1739.32|1744.44|1739.04|1744.83|1739.43|1744.44|1739.04|29
1654872960000|2022-06-10 14:56:00|1744.47|1739.07|1744.39|1738.99|1744.74|1739.34|1743.88|1738.48|39
1654872970000|2022-06-10 14:56:10|1744.4|1739|1744.22|1738.82|1744.65|1739.25|1744.11|1738.71|34
1654872980000|2022-06-10 14:56:20|1744.2|1738.8|1743.74|1738.34|1744.2|1738.8|1743.45|1738.05|38
1654872990000|2022-06-10 14:56:30|1743.66|1738.26|1743.52|1738.12|1744.22|1738.82|1743.48|1738.08|36
1654873000000|2022-06-10 14:56:40|1743.4|1738|1742.17|1736.77|1743.4|1738|1741.84|1736.44|38
1654873010000|2022-06-10 14:56:50|1741.64|1736.24|1741.81|1736.41|1741.81|1736.41|1741.26|1735.86|39
1654873020000|2022-06-10 14:57:00|1741.8|1736.4|1740.35|1734.95|1741.8|1736.4|1740.12|1734.72|35
1654873030000|2022-06-10 14:57:10|1740.28|1734.88|1740.94|1735.54|1740.94|1735.54|1740.28|1734.88|39
1654873040000|2022-06-10 14:57:20|1741.03|1735.63|1741.47|1736.07|1741.57|1736.17|1741.03|1735.63|34
1654873050000|2022-06-10 14:57:30|1741.55|1736.15|1741.29|1735.89|1741.55|1736.15|1741.23|1735.83|35
1654873060000|2022-06-10 14:57:40|1741.3|1735.9|1740.8|1735.4|1741.64|1736.24|1740.78|1735.38|38
1654873070000|2022-06-10 14:57:50|1740.85|1735.45|1740.64|1735.24|1740.93|1735.53|1740.61|1735.21|32
1654873080000|2022-06-10 14:58:00|1740.66|1735.26|1741.93|1736.53|1741.94|1736.54|1740.56|1735.16|36
1654873090000|2022-06-10 14:58:10|1741.9|1736.5|1741.9|1736.5|1742.01|1736.61|1741.72|1736.32|24
1654873100000|2022-06-10 14:58:20|1742.04|1736.64|1741.99|1736.59|1742.12|1736.72|1741.82|1736.42|38
1654873110000|2022-06-10 14:58:30|1741.97|1736.57|1741.23|1735.83|1742.02|1736.62|1741.23|1735.83|31
1654873120000|2022-06-10 14:58:40|1741.31|1735.91|1741.19|1735.79|1741.53|1736.13|1741.06|1735.66|33
1654873130000|2022-06-10 14:58:50|1741.06|1735.66|1740.87|1735.47|1741.4|1736|1740.68|1735.28|32
1654873140000|2022-06-10 14:59:00|1740.85|1735.45|1740.24|1734.84|1740.91|1735.51|1740.1|1734.7|37
1654873150000|2022-06-10 14:59:10|1740.26|1734.86|1740.05|1734.65|1740.65|1735.25|1739.87|1734.47|32
1654873160000|2022-06-10 14:59:20|1740|1734.6|1739.88|1734.48|1740.14|1734.74|1739.64|1734.24|37
1654873170000|2022-06-10 14:59:30|1739.75|1734.35|1740.06|1734.66|1740.39|1734.99|1739.75|1734.35|30
1654873180000|2022-06-10 14:59:40|1739.97|1734.57|1739.95|1734.55|1740.37|1734.97|1739.73|1734.33|37
1654873190000|2022-06-10 14:59:50|1739.98|1734.58|1739.38|1733.98|1740|1734.6|1739.26|1733.86|36
1654873200000|2022-06-10 15:00:00|1739.45|1734.05|1738.42|1733.02|1739.45|1734.05|1738.21|1732.81|35
1654873210000|2022-06-10 15:00:10|1738.44|1733.04|1738.69|1733.29|1739.58|1734.18|1738.44|1733.04|35
1654873220000|2022-06-10 15:00:20|1738.73|1733.33|1739.91|1734.51|1739.91|1734.51|1738.73|1733.33|34
1654873230000|2022-06-10 15:00:30|1739.93|1734.53|1740.3|1734.9|1741.38|1735.98|1739.88|1734.48|39
1654873240000|2022-06-10 15:00:40|1740.11|1734.71|1741.45|1736.05|1741.45|1736.05|1739.8|1734.4|37
1654873250000|2022-06-10 15:00:50|1741.46|1736.06|1741.64|1736.24|1741.74|1736.34|1741.27|1735.87|33
1654873260000|2022-06-10 15:01:00|1741.58|1736.18|1740.36|1734.96|1741.61|1736.21|1740.29|1734.89|37
1654873270000|2022-06-10 15:01:10|1740.52|1735.12|1741.67|1736.27|1741.74|1736.34|1740.33|1734.93|37
1654873280000|2022-06-10 15:01:20|1741.7|1736.3|1741.32|1735.92|1741.79|1736.39|1741.06|1735.66|33
1654873290000|2022-06-10 15:01:30|1741.27|1735.87|1741.14|1735.74|1741.27|1735.87|1740.91|1735.51|34
1654873300000|2022-06-10 15:01:40|1741.13|1735.73|1740.78|1735.38|1741.22|1735.82|1740.69|1735.29|34
1654873310000|2022-06-10 15:01:50|1740.83|1735.43|1740.67|1735.27|1740.99|1735.59|1740.67|1735.27|32
1654873320000|2022-06-10 15:02:00|1740.74|1735.34|1741.28|1735.88|1741.28|1735.88|1740.41|1735.01|35
1654873330000|2022-06-10 15:02:10|1741.34|1735.94|1741|1735.6|1741.39|1735.99|1741|1735.6|38
1654873340000|2022-06-10 15:02:20|1740.96|1735.56|1741.31|1735.91|1741.4|1736|1740.61|1735.21|39
1654873350000|2022-06-10 15:02:30|1741.33|1735.93|1741|1735.6|1741.88|1736.48|1740.87|1735.47|36
1654873360000|2022-06-10 15:02:40|1740.96|1735.56|1741.37|1735.97|1741.47|1736.07|1740.96|1735.56|31
1654873370000|2022-06-10 15:02:50|1741.44|1736.04|1742.57|1737.17|1742.68|1737.28|1741.41|1736.01|34
1654873380000|2022-06-10 15:03:00|1742.52|1737.12|1741.82|1736.42|1742.52|1737.12|1741.73|1736.33|35
1654873390000|2022-06-10 15:03:10|1741.71|1736.31|1740.63|1735.23|1741.86|1736.46|1740.63|1735.23|35
1654873400000|2022-06-10 15:03:20|1740.59|1735.19|1740.65|1735.25|1741.08|1735.68|1740.48|1735.08|33
1654873410000|2022-06-10 15:03:30|1740.74|1735.34|1741.21|1735.81|1741.67|1736.27|1740.74|1735.34|34
1654873420000|2022-06-10 15:03:40|1741.15|1735.75|1741.67|1736.27|1741.74|1736.34|1741.1|1735.7|31
1654873430000|2022-06-10 15:03:50|1741.65|1736.25|1741.77|1736.37|1741.85|1736.45|1741.02|1735.62|35
1654873440000|2022-06-10 15:04:00|1741.76|1736.36|1741.16|1735.76|1742.14|1736.74|1741.14|1735.74|36
1654873450000|2022-06-10 15:04:10|1741.18|1735.78|1741.19|1735.79|1741.46|1736.06|1741.14|1735.74|35
1654873460000|2022-06-10 15:04:20|1741.07|1735.67|1741.55|1736.15|1741.6|1736.2|1740.82|1735.42|34
1654873470000|2022-06-10 15:04:30|1741.66|1736.26|1741.61|1736.21|1742.34|1736.94|1741.58|1736.18|33
1654873480000|2022-06-10 15:04:40|1741.56|1736.16|1741.38|1735.98|1741.77|1736.37|1741.3|1735.9|33
1654873490000|2022-06-10 15:04:50|1741.36|1735.96|1740.95|1735.55|1741.4|1736|1740.89|1735.49|29
1654873500000|2022-06-10 15:05:00|1740.94|1735.54|1740.71|1735.31|1741.22|1735.82|1740.64|1735.24|36
1654873510000|2022-06-10 15:05:10|1740.69|1735.29|1740|1734.6|1740.69|1735.29|1739.81|1734.41|35
1654873520000|2022-06-10 15:05:20|1739.98|1734.58|1739.07|1733.67|1740.02|1734.62|1739.04|1733.64|32
1654873530000|2022-06-10 15:05:30|1738.99|1733.59|1737.99|1732.59|1739|1733.6|1737.99|1732.59|39
1654873540000|2022-06-10 15:05:40|1737.98|1732.58|1737.11|1731.71|1738.14|1732.74|1737.11|1731.71|37
1654873550000|2022-06-10 15:05:50|1737.06|1731.66|1736.91|1731.51|1737.16|1731.76|1736.72|1731.32|33
1654873560000|2022-06-10 15:06:00|1736.84|1731.44|1737.85|1732.45|1738.08|1732.68|1736.7|1731.3|39
1654873570000|2022-06-10 15:06:10|1738.15|1732.75|1738.78|1733.38|1739.69|1734.29|1738.13|1732.73|36
1654873580000|2022-06-10 15:06:20|1738.75|1733.35|1739.11|1733.71|1739.19|1733.79|1738.7|1733.3|32
1654873590000|2022-06-10 15:06:30|1739.09|1733.69|1737.74|1732.34|1739.11|1733.71|1737.72|1732.32|33
1654873600000|2022-06-10 15:06:40|1737.75|1732.35|1738.76|1733.36|1738.91|1733.51|1737.75|1732.35|29
1654873610000|2022-06-10 15:06:50|1738.83|1733.43|1738.52|1733.12|1738.83|1733.43|1738.38|1732.98|33
1654873620000|2022-06-10 15:07:00|1738.57|1733.17|1738.62|1733.22|1738.95|1733.55|1738.34|1732.94|32
1654873630000|2022-06-10 15:07:10|1738.6|1733.2|1738.37|1732.97|1738.76|1733.36|1738.37|1732.97|32
1654873640000|2022-06-10 15:07:20|1738.27|1732.87|1737.49|1732.09|1738.36|1732.96|1737.49|1732.09|33
1654873650000|2022-06-10 15:07:30|1737.6|1732.2|1737.1|1731.7|1737.83|1732.43|1737.1|1731.7|40
1654873660000|2022-06-10 15:07:40|1737.08|1731.68|1737.3|1731.9|1737.3|1731.9|1736.83|1731.43|38
1654873670000|2022-06-10 15:07:50|1737.36|1731.96|1737.64|1732.24|1737.69|1732.29|1737.25|1731.85|35
1654873680000|2022-06-10 15:08:00|1737.65|1732.25|1738.1|1732.7|1738.19|1732.79|1737.49|1732.09|37
1654873690000|2022-06-10 15:08:10|1738.08|1732.68|1738.09|1732.69|1738.62|1733.22|1738.03|1732.63|35
1654873700000|2022-06-10 15:08:20|1738.16|1732.76|1738.3|1732.9|1738.36|1732.96|1738.12|1732.72|30
1654873710000|2022-06-10 15:08:30|1738.29|1732.89|1737.8|1732.4|1738.3|1732.9|1737.79|1732.39|39
1654873720000|2022-06-10 15:08:40|1737.81|1732.41|1737.65|1732.25|1738.13|1732.73|1737.65|1732.25|36
1654873730000|2022-06-10 15:08:50|1737.67|1732.27|1737.07|1731.67|1737.82|1732.42|1737.06|1731.66|30
1654873740000|2022-06-10 15:09:00|1737.13|1731.73|1737.53|1732.13|1737.71|1732.31|1737.11|1731.71|37
1654873750000|2022-06-10 15:09:10|1737.52|1732.12|1738.31|1732.91|1738.47|1733.07|1737.52|1732.12|31
1654873760000|2022-06-10 15:09:20|1738.22|1732.82|1737.95|1732.55|1738.25|1732.85|1737.95|1732.55|27
1654873770000|2022-06-10 15:09:30|1737.81|1732.41|1737.82|1732.42|1737.93|1732.53|1737.37|1731.97|23
1654873780000|2022-06-10 15:09:40|1737.87|1732.47|1737.78|1732.38|1737.87|1732.47|1737.66|1732.26|22
1654873790000|2022-06-10 15:09:50|1737.77|1732.37|1737.41|1732.01|1737.86|1732.46|1737.39|1731.99|24
1654873800000|2022-06-10 15:10:00|1737.47|1732.07|1737.3|1731.9|1737.47|1732.07|1736.96|1731.56|29
1654873810000|2022-06-10 15:10:10|1737.29|1731.89|1737.43|1732.03|1737.7|1732.3|1737.18|1731.78|27
1654873820000|2022-06-10 15:10:20|1737.45|1732.05|1737.05|1731.65|1737.45|1732.05|1736.97|1731.57|36
1654873830000|2022-06-10 15:10:30|1737.04|1731.64|1736.7|1731.3|1737.07|1731.67|1736.62|1731.22|33
1654873840000|2022-06-10 15:10:40|1736.69|1731.29|1735.85|1730.45|1736.69|1731.29|1735.82|1730.42|35
1654873850000|2022-06-10 15:10:50|1735.88|1730.48|1735.3|1729.9|1735.91|1730.51|1735.14|1729.74|35
1654873860000|2022-06-10 15:11:00|1735.36|1729.96|1735.59|1730.19|1735.77|1730.37|1735.19|1729.79|36
1654873870000|2022-06-10 15:11:10|1735.61|1730.21|1734.66|1729.26|1735.68|1730.28|1734.51|1729.11|37
1654873880000|2022-06-10 15:11:20|1734.56|1729.16|1735.25|1729.85|1735.31|1729.91|1734.07|1728.67|37
1654873890000|2022-06-10 15:11:30|1735.24|1729.84|1735.33|1729.93|1735.36|1729.96|1734.53|1729.13|38
1654873900000|2022-06-10 15:11:40|1735.27|1729.87|1736.16|1730.76|1736.34|1730.94|1735.26|1729.86|37
1654873910000|2022-06-10 15:11:50|1736.36|1730.96|1734.98|1729.58|1736.43|1731.03|1734.93|1729.53|31
1654873920000|2022-06-10 15:12:00|1735.04|1729.64|1735.16|1729.76|1735.42|1730.02|1734.95|1729.55|32
1654873930000|2022-06-10 15:12:10|1735.11|1729.71|1735.26|1729.86|1735.5|1730.1|1734.85|1729.45|34
1654873940000|2022-06-10 15:12:20|1735.27|1729.87|1736.26|1730.86|1736.48|1731.08|1735.25|1729.85|36
1654873950000|2022-06-10 15:12:30|1736.3|1730.9|1735.63|1730.23|1736.34|1730.94|1735.59|1730.19|32
1654873960000|2022-06-10 15:12:40|1735.69|1730.29|1735.66|1730.26|1736.56|1731.16|1735.38|1729.98|38
1654873970000|2022-06-10 15:12:50|1735.71|1730.31|1736.55|1731.15|1736.64|1731.24|1735.71|1730.31|30
1654873980000|2022-06-10 15:13:00|1736.54|1731.14|1736.12|1730.72|1736.79|1731.39|1735.93|1730.53|38
1654873990000|2022-06-10 15:13:10|1736.08|1730.68|1736.41|1731.01|1736.72|1731.32|1736.08|1730.68|32
1654874000000|2022-06-10 15:13:20|1736.38|1730.98|1736.48|1731.08|1736.52|1731.12|1736.3|1730.9|32
1654874010000|2022-06-10 15:13:30|1736.44|1731.04|1735.65|1730.25|1736.48|1731.08|1735.52|1730.12|33
1654874020000|2022-06-10 15:13:40|1735.62|1730.22|1735.89|1730.49|1736.15|1730.75|1735.56|1730.16|28
1654874030000|2022-06-10 15:13:50|1735.91|1730.51|1735.76|1730.36|1735.99|1730.59|1735.74|1730.34|30
1654874040000|2022-06-10 15:14:00|1735.74|1730.34|1735.51|1730.11|1735.8|1730.4|1735.12|1729.72|35
1654874050000|2022-06-10 15:14:10|1735.52|1730.12|1735.31|1729.91|1735.63|1730.23|1735.04|1729.64|36
1654874060000|2022-06-10 15:14:20|1735.36|1729.96|1735.48|1730.08|1735.55|1730.15|1735.33|1729.93|34
1654874070000|2022-06-10 15:14:30|1735.4|1730|1735.47|1730.07|1735.58|1730.18|1735.19|1729.79|38
1654874080000|2022-06-10 15:14:40|1735.44|1730.04|1734.47|1729.07|1735.66|1730.26|1734.47|1729.07|31
1654874090000|2022-06-10 15:14:50|1734.72|1729.32|1734.46|1729.06|1734.84|1729.44|1734.36|1728.96|37
1654874100000|2022-06-10 15:15:00|1734.53|1729.13|1733.82|1728.42|1734.79|1729.39|1733.8|1728.4|35
1654874110000|2022-06-10 15:15:10|1733.85|1728.45|1734|1728.6|1734|1728.6|1733.37|1727.97|38
1654874120000|2022-06-10 15:15:20|1733.96|1728.56|1734.34|1728.94|1734.89|1729.49|1733.73|1728.33|35
1654874130000|2022-06-10 15:15:30|1734.23|1728.83|1734.28|1728.88|1734.4|1729|1734.03|1728.63|37
1654874140000|2022-06-10 15:15:40|1734.26|1728.86|1734.45|1729.05|1734.58|1729.18|1734.26|1728.86|34
1654874150000|2022-06-10 15:15:50|1734.38|1728.98|1733.88|1728.48|1734.45|1729.05|1733.87|1728.47|32
1654874160000|2022-06-10 15:16:00|1733.9|1728.5|1733.32|1727.92|1733.9|1728.5|1733.25|1727.85|37
1654874170000|2022-06-10 15:16:10|1733.34|1727.94|1732.48|1727.08|1733.34|1727.94|1732.4|1727|33
1654874180000|2022-06-10 15:16:20|1732.55|1727.15|1731.52|1726.12|1732.55|1727.15|1731.35|1725.95|38
1654874190000|2022-06-10 15:16:30|1731.59|1726.19|1732.26|1726.86|1732.26|1726.86|1731.58|1726.18|37
1654874200000|2022-06-10 15:16:40|1732.21|1726.81|1732.89|1727.49|1732.94|1727.54|1732.08|1726.68|35
1654874210000|2022-06-10 15:16:50|1733.09|1727.69|1732.79|1727.39|1733.2|1727.8|1732.73|1727.33|30
1654874220000|2022-06-10 15:17:00|1732.81|1727.41|1733.12|1727.72|1733.22|1727.82|1732.61|1727.21|31
1654874230000|2022-06-10 15:17:10|1733.13|1727.73|1733.1|1727.7|1733.28|1727.88|1732.94|1727.54|29
1654874240000|2022-06-10 15:17:20|1733.12|1727.72|1732.64|1727.24|1733.19|1727.79|1732.6|1727.2|29
1654874250000|2022-06-10 15:17:30|1732.63|1727.23|1731.82|1726.42|1732.63|1727.23|1731.73|1726.33|35
1654874260000|2022-06-10 15:17:40|1731.83|1726.43|1731.51|1726.11|1732|1726.6|1731.22|1725.82|33
1654874270000|2022-06-10 15:17:50|1731.52|1726.12|1731.24|1725.84|1731.63|1726.23|1731.13|1725.73|38
1654874280000|2022-06-10 15:18:00|1731.27|1725.87|1731.05|1725.65|1731.47|1726.07|1730.51|1725.11|36
1654874290000|2022-06-10 15:18:10|1731.14|1725.74|1731.4|1726|1731.95|1726.55|1730.92|1725.52|37
1654874300000|2022-06-10 15:18:20|1731.42|1726.02|1731.02|1725.62|1731.47|1726.07|1730.18|1724.78|38
1654874310000|2022-06-10 15:18:30|1730.92|1725.52|1729.42|1724.02|1730.92|1725.52|1729.11|1723.71|38
1654874320000|2022-06-10 15:18:40|1729.41|1724.01|1729.95|1724.55|1730.14|1724.74|1729.03|1723.63|38
1654874330000|2022-06-10 15:18:50|1729.96|1724.56|1730.16|1724.76|1730.2|1724.8|1729.65|1724.25|37
1654874340000|2022-06-10 15:19:00|1730.05|1724.65|1730.42|1725.02|1730.76|1725.36|1729.92|1724.52|34
1654874350000|2022-06-10 15:19:10|1730.4|1725|1730.06|1724.66|1731.31|1725.91|1729.89|1724.49|36
1654874360000|2022-06-10 15:19:20|1730|1724.6|1731.53|1726.13|1731.55|1726.15|1729.94|1724.54|34
1654874370000|2022-06-10 15:19:30|1731.5|1726.1|1732.97|1727.57|1732.98|1727.58|1731.5|1726.1|37
1654874380000|2022-06-10 15:19:40|1732.98|1727.58|1733.5|1728.1|1733.94|1728.54|1732.98|1727.58|34
1654874390000|2022-06-10 15:19:50|1733.18|1727.78|1733.42|1728.02|1734.29|1728.89|1733.03|1727.63|37
1654874400000|2022-06-10 15:20:00|1733.4|1728|1734.36|1728.96|1734.53|1729.13|1733.4|1728|35
1654874410000|2022-06-10 15:20:10|1734.32|1728.92|1734.92|1729.52|1735.14|1729.74|1734.32|1728.92|31
1654874420000|2022-06-10 15:20:20|1734.88|1729.48|1735|1729.6|1735.32|1729.92|1734.41|1729.01|38
1654874430000|2022-06-10 15:20:30|1735.11|1729.71|1733.9|1728.5|1735.3|1729.9|1733.9|1728.5|37
1654874440000|2022-06-10 15:20:40|1734.01|1728.61|1734.45|1729.05|1734.68|1729.28|1733.83|1728.43|36
1654874450000|2022-06-10 15:20:50|1734.48|1729.08|1734.39|1728.99|1734.66|1729.26|1734.13|1728.73|30
1654874460000|2022-06-10 15:21:00|1734.43|1729.03|1734.68|1729.28|1734.81|1729.41|1734.43|1729.03|34
1654874470000|2022-06-10 15:21:10|1734.69|1729.29|1734.51|1729.11|1734.69|1729.29|1734.38|1728.98|24
1654874480000|2022-06-10 15:21:20|1734.53|1729.13|1734.39|1728.99|1734.54|1729.14|1734.37|1728.97|27
1654874490000|2022-06-10 15:21:30|1734.36|1728.96|1734.81|1729.41|1734.81|1729.41|1733.99|1728.59|23
1654874500000|2022-06-10 15:21:40|1734.79|1729.39|1735.51|1730.11|1735.64|1730.24|1734.59|1729.19|25
1654874510000|2022-06-10 15:21:50|1735.41|1730.01|1734.35|1728.95|1735.43|1730.03|1734.35|1728.95|38
1654874520000|2022-06-10 15:22:00|1734.36|1728.96|1734.45|1729.05|1734.48|1729.08|1733.83|1728.43|35
1654874530000|2022-06-10 15:22:10|1734.48|1729.08|1734.27|1728.87|1734.53|1729.13|1734.12|1728.72|34
1654874540000|2022-06-10 15:22:20|1734.14|1728.74|1732.82|1727.42|1734.14|1728.74|1732.67|1727.27|37
1654874550000|2022-06-10 15:22:30|1732.8|1727.4|1731.92|1726.52|1732.8|1727.4|1731.89|1726.49|34
1654874560000|2022-06-10 15:22:40|1731.93|1726.53|1732.02|1726.62|1732.07|1726.67|1731.92|1726.52|23
1654874570000|2022-06-10 15:22:50|1732.04|1726.64|1731.96|1726.56|1732.46|1727.06|1731.93|1726.53|32
1654874580000|2022-06-10 15:23:00|1731.94|1726.54|1732.05|1726.65|1732.36|1726.96|1731.66|1726.26|33
1654874590000|2022-06-10 15:23:10|1732.01|1726.61|1731.73|1726.33|1732.1|1726.7|1731.7|1726.3|26
1654874600000|2022-06-10 15:23:20|1731.85|1726.45|1731.57|1726.17|1732.08|1726.68|1731.57|1726.17|28
1654874610000|2022-06-10 15:23:30|1731.63|1726.23|1731.28|1725.88|1731.83|1726.43|1731.02|1725.62|31
1654874620000|2022-06-10 15:23:40|1731.24|1725.84|1730.93|1725.53|1731.27|1725.87|1730.93|1725.53|34
1654874630000|2022-06-10 15:23:50|1730.92|1725.52|1730.81|1725.41|1731.1|1725.7|1730.57|1725.17|37
1654874640000|2022-06-10 15:24:00|1730.8|1725.4|1730.86|1725.46|1730.89|1725.49|1730.58|1725.18|37
1654874650000|2022-06-10 15:24:10|1730.89|1725.49|1729.61|1724.21|1730.89|1725.49|1729.16|1723.76|34
1654874660000|2022-06-10 15:24:20|1729.66|1724.26|1729.35|1723.95|1729.75|1724.35|1729.35|1723.95|36
1654874670000|2022-06-10 15:24:30|1729.36|1723.96|1728.66|1723.26|1729.36|1723.96|1728.56|1723.16|36
1654874680000|2022-06-10 15:24:40|1728.43|1723.03|1728.36|1722.96|1728.65|1723.25|1728.36|1722.96|37
1654874690000|2022-06-10 15:24:50|1728.2|1722.8|1727.5|1722.1|1728.2|1722.8|1727.37|1721.97|35
1654874700000|2022-06-10 15:25:00|1727.54|1722.14|1727.34|1721.94|1727.59|1722.19|1727.3|1721.9|27
1654874710000|2022-06-10 15:25:10|1727.32|1721.92|1725.44|1720.04|1727.34|1721.94|1725.44|1720.04|32
1654874720000|2022-06-10 15:25:20|1725.35|1719.95|1724.58|1719.18|1725.35|1719.95|1724.37|1718.97|36
1654874730000|2022-06-10 15:25:30|1724.72|1719.32|1725.66|1720.26|1725.98|1720.58|1724.69|1719.29|37
1654874740000|2022-06-10 15:25:40|1725.59|1720.19|1725.69|1720.29|1725.77|1720.37|1725.54|1720.14|33
1654874750000|2022-06-10 15:25:50|1725.7|1720.3|1726.28|1720.88|1726.69|1721.29|1725.25|1719.85|32
1654874760000|2022-06-10 15:26:00|1726.32|1720.92|1725.73|1720.33|1726.81|1721.41|1725.73|1720.33|32
1654874770000|2022-06-10 15:26:10|1725.79|1720.39|1725.73|1720.33|1726.14|1720.74|1725.62|1720.22|34
1654874780000|2022-06-10 15:26:20|1725.72|1720.32|1724.92|1719.52|1725.77|1720.37|1724.34|1718.94|36
1654874790000|2022-06-10 15:26:30|1725.04|1719.64|1726.81|1721.41|1728|1722.6|1724.63|1719.23|40
1654874800000|2022-06-10 15:26:40|1726.86|1721.46|1727.94|1722.54|1728.14|1722.74|1726.8|1721.4|37
1654874810000|2022-06-10 15:26:50|1727.95|1722.55|1729.32|1723.92|1729.32|1723.92|1727.95|1722.55|38
1654874820000|2022-06-10 15:27:00|1729.54|1724.14|1729.17|1723.77|1729.79|1724.39|1728.8|1723.4|37
1654874830000|2022-06-10 15:27:10|1729.27|1723.87|1728.02|1722.62|1729.34|1723.94|1727.75|1722.35|38
1654874840000|2022-06-10 15:27:20|1728.06|1722.66|1727.68|1722.28|1728.6|1723.2|1727.68|1722.28|37
1654874850000|2022-06-10 15:27:30|1727.61|1722.21|1727.29|1721.89|1727.75|1722.35|1727.07|1721.67|37
1654874860000|2022-06-10 15:27:40|1727.18|1721.78|1727.78|1722.38|1728.03|1722.63|1726.93|1721.53|39
1654874870000|2022-06-10 15:27:50|1727.93|1722.53|1727.29|1721.89|1728.21|1722.81|1727.29|1721.89|39
1654874880000|2022-06-10 15:28:00|1727.28|1721.88|1726.55|1721.15|1727.37|1721.97|1726.39|1720.99|34
1654874890000|2022-06-10 15:28:10|1726.54|1721.14|1726.22|1720.82|1726.56|1721.16|1726.14|1720.74|34
1654874900000|2022-06-10 15:28:20|1726.23|1720.83|1727.04|1721.64|1727.04|1721.64|1726.2|1720.8|33
1654874910000|2022-06-10 15:28:30|1726.79|1721.39|1726.73|1721.33|1727.01|1721.61|1726.51|1721.11|36
1654874920000|2022-06-10 15:28:40|1726.8|1721.4|1727.08|1721.68|1727.22|1721.82|1726.21|1720.81|37
1654874930000|2022-06-10 15:28:50|1727.1|1721.7|1727.18|1721.78|1727.53|1722.13|1726.8|1721.4|38
1654874940000|2022-06-10 15:29:00|1727.42|1722.02|1727.2|1721.8|1727.42|1722.02|1726.91|1721.51|34
1654874950000|2022-06-10 15:29:10|1727.51|1722.11|1726.75|1721.35|1727.51|1722.11|1726.45|1721.05|37
1654874960000|2022-06-10 15:29:20|1726.76|1721.36|1726.84|1721.44|1726.86|1721.46|1726.55|1721.15|32
1654874970000|2022-06-10 15:29:30|1726.98|1721.58|1726.95|1721.55|1727.26|1721.86|1726.72|1721.32|35
1654874980000|2022-06-10 15:29:40|1727.17|1721.77|1727.71|1722.31|1727.87|1722.47|1726.84|1721.44|38
1654874990000|2022-06-10 15:29:50|1727.66|1722.26|1727.72|1722.32|1728.2|1722.8|1727.42|1722.02|35
1654875000000|2022-06-10 15:30:00|1727.63|1722.23|1727.45|1722.05|1727.9|1722.5|1727.1|1721.7|37
1654875010000|2022-06-10 15:30:10|1727.65|1722.25|1728.14|1722.74|1729.06|1723.66|1727.65|1722.25|36
1654875020000|2022-06-10 15:30:20|1728.21|1722.81|1728.49|1723.09|1728.73|1723.33|1728.11|1722.71|37
1654875030000|2022-06-10 15:30:30|1728.51|1723.11|1728.55|1723.15|1729.04|1723.64|1728.3|1722.9|35
1654875040000|2022-06-10 15:30:40|1728.54|1723.14|1728.3|1722.9|1728.54|1723.14|1727.74|1722.34|35
1654875050000|2022-06-10 15:30:50|1728.01|1722.61|1727.3|1721.9|1728.35|1722.95|1727.21|1721.81|36
1654875060000|2022-06-10 15:31:00|1727.38|1721.98|1726.8|1721.4|1727.4|1722|1726.51|1721.11|38
1654875070000|2022-06-10 15:31:10|1726.7|1721.3|1726.71|1721.31|1726.87|1721.47|1726.54|1721.14|31
1654875080000|2022-06-10 15:31:20|1726.65|1721.25|1726.03|1720.63|1727.04|1721.64|1725.86|1720.46|35
1654875090000|2022-06-10 15:31:30|1726.13|1720.73|1726.23|1720.83|1726.27|1720.87|1725.54|1720.14|37
1654875100000|2022-06-10 15:31:40|1726.21|1720.81|1725.51|1720.11|1726.24|1720.84|1725.39|1719.99|33
1654875110000|2022-06-10 15:31:50|1725.93|1720.53|1724.87|1719.47|1726.09|1720.69|1724.8|1719.4|35
1654875120000|2022-06-10 15:32:00|1724.85|1719.45|1725.36|1719.96|1725.72|1720.32|1724.81|1719.41|39
1654875130000|2022-06-10 15:32:10|1725.43|1720.03|1725.33|1719.93|1725.43|1720.03|1724.69|1719.29|37
1654875140000|2022-06-10 15:32:20|1725.37|1719.97|1724.87|1719.47|1725.58|1720.18|1724.81|1719.41|36
1654875150000|2022-06-10 15:32:30|1724.89|1719.49|1725.42|1720.02|1725.42|1720.02|1724.83|1719.43|36
1654875160000|2022-06-10 15:32:40|1725.39|1719.99|1725.27|1719.87|1725.42|1720.02|1725.15|1719.75|35
1654875170000|2022-06-10 15:32:50|1725.34|1719.94|1725.11|1719.71|1725.34|1719.94|1725.06|1719.66|33
1654875180000|2022-06-10 15:33:00|1725.09|1719.69|1725.64|1720.24|1725.67|1720.27|1725.09|1719.69|35
1654875190000|2022-06-10 15:33:10|1725.6|1720.2|1725.7|1720.3|1726.03|1720.63|1725.54|1720.14|33
1654875200000|2022-06-10 15:33:20|1725.54|1720.14|1725.4|1720|1725.59|1720.19|1725.3|1719.9|28
1654875210000|2022-06-10 15:33:30|1725.43|1720.03|1725.79|1720.39|1725.8|1720.4|1725.43|1720.03|38
1654875220000|2022-06-10 15:33:40|1725.81|1720.41|1725.62|1720.22|1726.29|1720.89|1725.62|1720.22|34
1654875230000|2022-06-10 15:33:50|1725.64|1720.24|1725.65|1720.25|1726.03|1720.63|1725.5|1720.1|36
1654875240000|2022-06-10 15:34:00|1725.62|1720.22|1726.11|1720.71|1726.11|1720.71|1725.62|1720.22|34
1654875250000|2022-06-10 15:34:10|1726.18|1720.78|1726.73|1721.33|1727.27|1721.87|1726.17|1720.77|31
1654875260000|2022-06-10 15:34:20|1726.69|1721.29|1727.2|1721.8|1727.57|1722.17|1726.58|1721.18|38
1654875270000|2022-06-10 15:34:30|1727.37|1721.97|1727.47|1722.07|1727.51|1722.11|1727.16|1721.76|32
1654875280000|2022-06-10 15:34:40|1727.46|1722.06|1728.89|1723.49|1728.91|1723.51|1727.22|1721.82|29
1654875290000|2022-06-10 15:34:50|1728.71|1723.31|1728.52|1723.12|1728.74|1723.34|1728.01|1722.61|34
1654875300000|2022-06-10 15:35:00|1728.61|1723.21|1727.85|1722.45|1728.74|1723.34|1727.82|1722.42|35
1654875310000|2022-06-10 15:35:10|1727.96|1722.56|1727.56|1722.16|1728.33|1722.93|1727.55|1722.15|35
1654875320000|2022-06-10 15:35:20|1727.66|1722.26|1727.58|1722.18|1727.69|1722.29|1727.36|1721.96|36
1654875330000|2022-06-10 15:35:30|1727.6|1722.2|1728.27|1722.87|1728.79|1723.39|1727.46|1722.06|38
1654875340000|2022-06-10 15:35:40|1728.19|1722.79|1727.17|1721.77|1728.29|1722.89|1727.13|1721.73|32
1654875350000|2022-06-10 15:35:50|1727.16|1721.76|1727.12|1721.72|1727.19|1721.79|1726.96|1721.56|27
1654875360000|2022-06-10 15:36:00|1727.11|1721.71|1726.77|1721.37|1727.22|1721.82|1726.77|1721.37|35
1654875370000|2022-06-10 15:36:10|1726.64|1721.24|1726.95|1721.55|1726.95|1721.55|1726.45|1721.05|36
1654875380000|2022-06-10 15:36:20|1726.92|1721.52|1727.06|1721.66|1727.09|1721.69|1726.87|1721.47|31
1654875390000|2022-06-10 15:36:30|1727.08|1721.68|1727.99|1722.59|1728.1|1722.7|1727.02|1721.62|37
1654875400000|2022-06-10 15:36:40|1728.01|1722.61|1727.67|1722.27|1728.07|1722.67|1727.59|1722.19|32
1654875410000|2022-06-10 15:36:50|1727.71|1722.31|1727.76|1722.36|1728.03|1722.63|1727.63|1722.23|29
1654875420000|2022-06-10 15:37:00|1727.73|1722.33|1727.66|1722.26|1727.77|1722.37|1727.4|1722|35
1654875430000|2022-06-10 15:37:10|1727.53|1722.13|1727.55|1722.15|1727.82|1722.42|1727.53|1722.13|31
1654875440000|2022-06-10 15:37:20|1727.76|1722.36|1728.27|1722.87|1728.44|1723.04|1727.51|1722.11|36
1654875450000|2022-06-10 15:37:30|1728.3|1722.9|1728.32|1722.92|1728.84|1723.44|1728.23|1722.83|33
1654875460000|2022-06-10 15:37:40|1728.37|1722.97|1727.45|1722.05|1728.39|1722.99|1727.43|1722.03|35
1654875470000|2022-06-10 15:37:50|1727.46|1722.06|1727.28|1721.88|1727.46|1722.06|1727.23|1721.83|39
1654875480000|2022-06-10 15:38:00|1727.26|1721.86|1727.27|1721.87|1727.35|1721.95|1727.21|1721.81|28
1654875490000|2022-06-10 15:38:10|1727.28|1721.88|1727.56|1722.16|1727.67|1722.27|1727.22|1721.82|34
1654875500000|2022-06-10 15:38:20|1727.61|1722.21|1728.24|1722.84|1728.28|1722.88|1727.51|1722.11|35
1654875510000|2022-06-10 15:38:30|1728.18|1722.78|1727.97|1722.57|1729.35|1723.95|1727.91|1722.51|36
1654875520000|2022-06-10 15:38:40|1727.89|1722.49|1728.21|1722.81|1728.44|1723.04|1727.89|1722.49|33
1654875530000|2022-06-10 15:38:50|1728.3|1722.9|1727.68|1722.28|1728.33|1722.93|1727.67|1722.27|34
1654875540000|2022-06-10 15:39:00|1727.62|1722.22|1727.69|1722.29|1727.73|1722.33|1727.59|1722.19|27
1654875550000|2022-06-10 15:39:10|1727.66|1722.26|1727.65|1722.25|1727.72|1722.32|1727.57|1722.17|34
1654875560000|2022-06-10 15:39:20|1727.66|1722.26|1727.98|1722.58|1728.01|1722.61|1727.45|1722.05|35
1654875570000|2022-06-10 15:39:30|1727.96|1722.56|1728.71|1723.31|1728.78|1723.38|1727.96|1722.56|36
1654875580000|2022-06-10 15:39:40|1728.78|1723.38|1729.74|1724.34|1729.83|1724.43|1728.78|1723.38|32
1654875590000|2022-06-10 15:39:50|1729.82|1724.42|1729.06|1723.66|1729.97|1724.57|1729.06|1723.66|34
1654875600000|2022-06-10 15:40:00|1728.94|1723.54|1728.49|1723.09|1729.11|1723.71|1728.49|1723.09|34
1654875610000|2022-06-10 15:40:10|1728.48|1723.08|1729.16|1723.76|1729.16|1723.76|1728.4|1723|25
1654875620000|2022-06-10 15:40:20|1729|1723.6|1729.2|1723.8|1729.27|1723.87|1728.6|1723.2|36
1654875630000|2022-06-10 15:40:30|1729.19|1723.79|1729.9|1724.5|1729.9|1724.5|1729.03|1723.63|35
1654875640000|2022-06-10 15:40:40|1729.92|1724.52|1731.52|1726.12|1731.54|1726.14|1729.92|1724.52|30
1654875650000|2022-06-10 15:40:50|1731.54|1726.14|1731.74|1726.34|1731.75|1726.35|1731.42|1726.02|33
1654875660000|2022-06-10 15:41:00|1731.85|1726.45|1733.68|1728.28|1733.85|1728.45|1731.36|1725.96|38
1654875670000|2022-06-10 15:41:10|1733.58|1728.18|1732.65|1727.25|1733.58|1728.18|1732.3|1726.9|38
1654875680000|2022-06-10 15:41:20|1732.64|1727.24|1732.32|1726.92|1732.77|1727.37|1732.32|1726.92|34
1654875690000|2022-06-10 15:41:30|1732.31|1726.91|1731.92|1726.52|1732.45|1727.05|1731.58|1726.18|32
1654875700000|2022-06-10 15:41:40|1731.93|1726.53|1732.28|1726.88|1732.52|1727.12|1731.93|1726.53|31
1654875710000|2022-06-10 15:41:50|1732.33|1726.93|1731.73|1726.33|1732.38|1726.98|1731.44|1726.04|37
1654875720000|2022-06-10 15:42:00|1731.6|1726.2|1730.46|1725.06|1731.73|1726.33|1729.98|1724.58|36
1654875730000|2022-06-10 15:42:10|1730.59|1725.19|1730.12|1724.72|1730.79|1725.39|1730.09|1724.69|33
1654875740000|2022-06-10 15:42:20|1730.2|1724.8|1730.15|1724.75|1730.35|1724.95|1729.81|1724.41|35
1654875750000|2022-06-10 15:42:30|1730.16|1724.76|1730.21|1724.81|1730.49|1725.09|1729.62|1724.22|34
1654875760000|2022-06-10 15:42:40|1730.29|1724.89|1730.47|1725.07|1730.57|1725.17|1730.1|1724.7|39
1654875770000|2022-06-10 15:42:50|1730.46|1725.06|1730.11|1724.71|1730.46|1725.06|1729.89|1724.49|36
1654875780000|2022-06-10 15:43:00|1729.82|1724.42|1729.75|1724.35|1730.4|1725|1729.75|1724.35|34
1654875790000|2022-06-10 15:43:10|1729.81|1724.41|1729.7|1724.3|1729.84|1724.44|1729.51|1724.11|34
1654875800000|2022-06-10 15:43:20|1729.71|1724.31|1730.19|1724.79|1730.3|1724.9|1729.58|1724.18|29
1654875810000|2022-06-10 15:43:30|1730.2|1724.8|1730.67|1725.27|1730.69|1725.29|1730.13|1724.73|30
1654875820000|2022-06-10 15:43:40|1730.48|1725.08|1730.65|1725.25|1731.05|1725.65|1730.48|1725.08|33
1654875830000|2022-06-10 15:43:50|1730.73|1725.33|1730.25|1724.85|1730.73|1725.33|1730.25|1724.85|34
1654875840000|2022-06-10 15:44:00|1730.19|1724.79|1730.09|1724.69|1730.78|1725.38|1729.81|1724.41|35
1654875850000|2022-06-10 15:44:10|1730.07|1724.67|1731.23|1725.83|1731.23|1725.83|1729.96|1724.56|34
1654875860000|2022-06-10 15:44:20|1731.6|1726.2|1731.24|1725.84|1731.8|1726.4|1731.15|1725.75|34
1654875870000|2022-06-10 15:44:30|1731.26|1725.86|1731.76|1726.36|1731.99|1726.59|1731.17|1725.77|36
1654875880000|2022-06-10 15:44:40|1731.8|1726.4|1732.01|1726.61|1732.08|1726.68|1731.8|1726.4|37
1654875890000|2022-06-10 15:44:50|1732.05|1726.65|1731.83|1726.43|1732.13|1726.73|1731.83|1726.43|33
1654875900000|2022-06-10 15:45:00|1731.94|1726.54|1732.35|1726.95|1732.52|1727.12|1731.33|1725.93|37
1654875910000|2022-06-10 15:45:10|1732.25|1726.85|1732.38|1726.98|1732.39|1726.99|1731.32|1725.92|39
1654875920000|2022-06-10 15:45:20|1732.42|1727.02|1733.66|1728.26|1733.68|1728.28|1732.42|1727.02|35
1654875930000|2022-06-10 15:45:30|1733.74|1728.34|1733.76|1728.36|1733.76|1728.36|1732.43|1727.03|38
1654875940000|2022-06-10 15:45:40|1733.79|1728.39|1735.04|1729.64|1735.13|1729.73|1733.69|1728.29|39
1654875950000|2022-06-10 15:45:50|1735.03|1729.63|1735.02|1729.62|1735.51|1730.11|1734.7|1729.3|38
1654875960000|2022-06-10 15:46:00|1734.94|1729.54|1735.24|1729.84|1735.29|1729.89|1734.64|1729.24|38
1654875970000|2022-06-10 15:46:10|1735.29|1729.89|1735.17|1729.77|1735.44|1730.04|1735.11|1729.71|32
1654875980000|2022-06-10 15:46:20|1735.06|1729.66|1734.53|1729.13|1735.06|1729.66|1734.36|1728.96|38
1654875990000|2022-06-10 15:46:30|1734.68|1729.28|1734.84|1729.44|1735.14|1729.74|1734.59|1729.19|33
1654876000000|2022-06-10 15:46:40|1734.85|1729.45|1734.34|1728.94|1735.28|1729.88|1733.84|1728.44|36
1654876010000|2022-06-10 15:46:50|1733.86|1728.46|1733.28|1727.88|1733.86|1728.46|1733.1|1727.7|31
1654876020000|2022-06-10 15:47:00|1733.15|1727.75|1733.42|1728.02|1733.79|1728.39|1732.81|1727.41|38
1654876030000|2022-06-10 15:47:10|1733.37|1727.97|1732.72|1727.32|1733.52|1728.12|1732.56|1727.16|34
1654876040000|2022-06-10 15:47:20|1732.85|1727.45|1732.25|1726.85|1732.98|1727.58|1732.12|1726.72|39
1654876050000|2022-06-10 15:47:30|1732.22|1726.82|1731.84|1726.44|1732.27|1726.87|1731.4|1726|36
1654876060000|2022-06-10 15:47:40|1731.85|1726.45|1731.33|1725.93|1731.87|1726.47|1731.26|1725.86|34
1654876070000|2022-06-10 15:47:50|1731.34|1725.94|1731.19|1725.79|1731.55|1726.15|1731.19|1725.79|32
1654876080000|2022-06-10 15:48:00|1731.11|1725.71|1731.51|1726.11|1731.88|1726.48|1731.05|1725.65|39
1654876090000|2022-06-10 15:48:10|1731.56|1726.16|1731.28|1725.88|1731.83|1726.43|1731.24|1725.84|35
1654876100000|2022-06-10 15:48:20|1731.3|1725.9|1731.04|1725.64|1731.7|1726.3|1730.97|1725.57|34
1654876110000|2022-06-10 15:48:30|1731.16|1725.76|1730.97|1725.57|1731.48|1726.08|1730.68|1725.28|35
1654876120000|2022-06-10 15:48:40|1730.96|1725.56|1731.24|1725.84|1731.48|1726.08|1730.87|1725.47|36
1654876130000|2022-06-10 15:48:50|1731.27|1725.87|1730.23|1724.83|1731.4|1726|1730.15|1724.75|33
1654876140000|2022-06-10 15:49:00|1730.42|1725.02|1729.82|1724.42|1730.42|1725.02|1729.73|1724.33|35
1654876150000|2022-06-10 15:49:10|1730|1724.6|1729.7|1724.3|1730.1|1724.7|1729.44|1724.04|38
1654876160000|2022-06-10 15:49:20|1729.72|1724.32|1729.18|1723.78|1729.76|1724.36|1729.06|1723.66|37
1654876170000|2022-06-10 15:49:30|1729.13|1723.73|1729.06|1723.66|1729.21|1723.81|1728.78|1723.38|36
1654876180000|2022-06-10 15:49:40|1729.03|1723.63|1728.39|1722.99|1729.04|1723.64|1728.16|1722.76|35
1654876190000|2022-06-10 15:49:50|1728.4|1723|1728.19|1722.79|1728.7|1723.3|1728.09|1722.69|39
1654876200000|2022-06-10 15:50:00|1728.2|1722.8|1727.9|1722.5|1728.6|1723.2|1727.9|1722.5|33
1654876210000|2022-06-10 15:50:10|1728.2|1722.8|1728.36|1722.96|1728.36|1722.96|1728.08|1722.68|27
1654876220000|2022-06-10 15:50:20|1728.25|1722.85|1728.22|1722.82|1728.36|1722.96|1728.12|1722.72|28
1654876230000|2022-06-10 15:50:30|1728.23|1722.83|1728.73|1723.33|1728.88|1723.48|1728.16|1722.76|31
1654876240000|2022-06-10 15:50:40|1728.8|1723.4|1728.54|1723.14|1728.8|1723.4|1728.34|1722.94|31
1654876250000|2022-06-10 15:50:50|1728.59|1723.19|1728.66|1723.26|1728.66|1723.26|1728.46|1723.06|27
1654876260000|2022-06-10 15:51:00|1728.6|1723.2|1728.4|1723|1728.91|1723.51|1728.19|1722.79|37
1654876270000|2022-06-10 15:51:10|1728.42|1723.02|1727.07|1721.67|1728.47|1723.07|1727.02|1721.62|38
1654876280000|2022-06-10 15:51:20|1727.08|1721.68|1727.38|1721.98|1727.76|1722.36|1727.08|1721.68|36
1654876290000|2022-06-10 15:51:30|1727.37|1721.97|1727.4|1722|1727.43|1722.03|1727.13|1721.73|33
1654876300000|2022-06-10 15:51:40|1727.39|1721.99|1727.75|1722.35|1727.85|1722.45|1727.36|1721.96|32
1654876310000|2022-06-10 15:51:50|1727.72|1722.32|1727.87|1722.47|1727.92|1722.52|1727.38|1721.98|37
1654876320000|2022-06-10 15:52:00|1727.94|1722.54|1727.89|1722.49|1728|1722.6|1727.49|1722.09|32
1654876330000|2022-06-10 15:52:10|1727.93|1722.53|1728.98|1723.58|1729.15|1723.75|1727.73|1722.33|39
1654876340000|2022-06-10 15:52:20|1729.25|1723.85|1728.56|1723.16|1729.47|1724.07|1728.51|1723.11|37
1654876350000|2022-06-10 15:52:30|1728.53|1723.13|1728.38|1722.98|1728.84|1723.44|1728.38|1722.98|33
1654876360000|2022-06-10 15:52:40|1728.28|1722.88|1728.47|1723.07|1728.55|1723.15|1728.19|1722.79|32
1654876370000|2022-06-10 15:52:50|1728.45|1723.05|1728.27|1722.87|1728.48|1723.08|1728.16|1722.76|27
1654876380000|2022-06-10 15:53:00|1728.28|1722.88|1728.17|1722.77|1728.35|1722.95|1728.13|1722.73|27
1654876390000|2022-06-10 15:53:10|1728.16|1722.76|1727.88|1722.48|1728.41|1723.01|1727.88|1722.48|28
1654876400000|2022-06-10 15:53:20|1727.95|1722.55|1727.43|1722.03|1727.95|1722.55|1727.04|1721.64|35
1654876410000|2022-06-10 15:53:30|1727.37|1721.97|1727.27|1721.87|1727.37|1721.97|1727.07|1721.67|30
1654876420000|2022-06-10 15:53:40|1727.26|1721.86|1727.06|1721.66|1727.4|1722|1726.93|1721.53|33
1654876430000|2022-06-10 15:53:50|1727.16|1721.76|1727.37|1721.97|1727.51|1722.11|1727.05|1721.65|29
1654876440000|2022-06-10 15:54:00|1726.76|1721.36|1725.7|1720.3|1726.76|1721.36|1725.25|1719.85|36
1654876450000|2022-06-10 15:54:10|1725.65|1720.25|1725.71|1720.31|1726.36|1720.96|1725.65|1720.25|39
1654876460000|2022-06-10 15:54:20|1725.72|1720.32|1725.98|1720.58|1725.99|1720.59|1725.53|1720.13|34
1654876470000|2022-06-10 15:54:30|1725.95|1720.55|1726.45|1721.05|1726.52|1721.12|1725.95|1720.55|26
1654876480000|2022-06-10 15:54:40|1726.41|1721.01|1726.06|1720.66|1726.41|1721.01|1725.96|1720.56|35
1654876490000|2022-06-10 15:54:50|1726.01|1720.61|1725.91|1720.51|1726.06|1720.66|1725.62|1720.22|30
1654876500000|2022-06-10 15:55:00|1726.12|1720.72|1726.05|1720.65|1726.18|1720.78|1725.41|1720.01|37
1654876510000|2022-06-10 15:55:10|1726.11|1720.71|1726.25|1720.85|1726.36|1720.96|1726.01|1720.61|36
1654876520000|2022-06-10 15:55:20|1726.35|1720.95|1726.12|1720.72|1726.35|1720.95|1725.93|1720.53|36
1654876530000|2022-06-10 15:55:30|1726.18|1720.78|1726.62|1721.22|1726.97|1721.57|1726.07|1720.67|35
1654876540000|2022-06-10 15:55:40|1726.6|1721.2|1726.67|1721.27|1727.02|1721.62|1726.5|1721.1|39
1654876550000|2022-06-10 15:55:50|1726.9|1721.5|1726.79|1721.39|1726.9|1721.5|1726.48|1721.08|31
1654876560000|2022-06-10 15:56:00|1726.9|1721.5|1727.35|1721.95|1727.45|1722.05|1726.64|1721.24|38
1654876570000|2022-06-10 15:56:10|1727.25|1721.85|1727.5|1722.1|1727.7|1722.3|1726.79|1721.39|33
1654876580000|2022-06-10 15:56:20|1727.52|1722.12|1727.65|1722.25|1727.82|1722.42|1727.19|1721.79|35
1654876590000|2022-06-10 15:56:30|1727.6|1722.2|1727.89|1722.49|1728.02|1722.62|1727.22|1721.82|39
1654876600000|2022-06-10 15:56:40|1727.96|1722.56|1728.41|1723.01|1728.61|1723.21|1727.63|1722.23|39
1654876610000|2022-06-10 15:56:50|1728.4|1723|1728.46|1723.06|1729.22|1723.82|1728.11|1722.71|33
1654876620000|2022-06-10 15:57:00|1728.19|1722.79|1727.99|1722.59|1728.19|1722.79|1727.87|1722.47|32
1654876630000|2022-06-10 15:57:10|1727.96|1722.56|1728.7|1723.3|1728.7|1723.3|1727.9|1722.5|32
1654876640000|2022-06-10 15:57:20|1728.71|1723.31|1727.62|1722.22|1728.8|1723.4|1727.62|1722.22|34
1654876650000|2022-06-10 15:57:30|1727.55|1722.15|1727.41|1722.01|1727.6|1722.2|1727.34|1721.94|31
1654876660000|2022-06-10 15:57:40|1727.48|1722.08|1728.07|1722.67|1728.2|1722.8|1727.44|1722.04|33
1654876670000|2022-06-10 15:57:50|1728.11|1722.71|1727.75|1722.35|1728.17|1722.77|1727.69|1722.29|37
1654876680000|2022-06-10 15:58:00|1727.7|1722.3|1727.89|1722.49|1727.93|1722.53|1727.38|1721.98|31
1654876690000|2022-06-10 15:58:10|1727.91|1722.51|1727.98|1722.58|1728.31|1722.91|1727.82|1722.42|35
1654876700000|2022-06-10 15:58:20|1727.99|1722.59|1728.22|1722.82|1728.22|1722.82|1727.9|1722.5|29
1654876710000|2022-06-10 15:58:30|1728.23|1722.83|1728.17|1722.77|1728.42|1723.02|1728.03|1722.63|34
1654876720000|2022-06-10 15:58:40|1728.18|1722.78|1728.43|1723.03|1728.61|1723.21|1728.17|1722.77|35
1654876730000|2022-06-10 15:58:50|1728.44|1723.04|1728.5|1723.1|1728.64|1723.24|1728.26|1722.86|33
1654876740000|2022-06-10 15:59:00|1728.54|1723.14|1728.18|1722.78|1729.08|1723.68|1728.13|1722.73|37
1654876750000|2022-06-10 15:59:10|1728.19|1722.79|1728.99|1723.59|1729.2|1723.8|1728.19|1722.79|33
1654876760000|2022-06-10 15:59:20|1728.97|1723.57|1729.62|1724.22|1729.66|1724.26|1728.97|1723.57|33
1654876770000|2022-06-10 15:59:30|1729.65|1724.25|1729.13|1723.73|1729.67|1724.27|1729.12|1723.72|32
1654876780000|2022-06-10 15:59:40|1729.15|1723.75|1728.84|1723.44|1729.15|1723.75|1728.6|1723.2|32
1654876790000|2022-06-10 15:59:50|1728.64|1723.24|1727.93|1722.53|1728.64|1723.24|1727.92|1722.52|37
1654876800000|2022-06-10 16:00:00|1727.9|1722.5|1727.78|1722.38|1727.9|1722.5|1727.52|1722.12|30
1654876810000|2022-06-10 16:00:10|1727.7|1722.3|1727.24|1721.84|1727.98|1722.58|1727.2|1721.8|32
1654876820000|2022-06-10 16:00:20|1727.25|1721.85|1726.77|1721.37|1727.25|1721.85|1725.77|1720.37|35
1654876830000|2022-06-10 16:00:30|1726.89|1721.49|1727.43|1722.03|1728.35|1722.95|1726.89|1721.49|37
1654876840000|2022-06-10 16:00:40|1727.69|1722.29|1726.68|1721.28|1727.69|1722.29|1726.56|1721.16|36
1654876850000|2022-06-10 16:00:50|1726.6|1721.2|1728.13|1722.73|1728.21|1722.81|1725.54|1720.14|35
1654876860000|2022-06-10 16:01:00|1727.82|1722.42|1726.91|1721.51|1727.88|1722.48|1726.79|1721.39|36
1654876870000|2022-06-10 16:01:10|1726.9|1721.5|1726.9|1721.5|1727.32|1721.92|1726.79|1721.39|39
1654876880000|2022-06-10 16:01:20|1726.93|1721.53|1726.6|1721.2|1727.03|1721.63|1726.52|1721.12|37
1654876890000|2022-06-10 16:01:30|1726.83|1721.43|1726.53|1721.13|1726.9|1721.5|1726.12|1720.72|36
1654876900000|2022-06-10 16:01:40|1726.59|1721.19|1725.73|1720.33|1726.59|1721.19|1725.7|1720.3|32
1654876910000|2022-06-10 16:01:50|1725.74|1720.34|1726.06|1720.66|1726.19|1720.79|1725.31|1719.91|39
1654876920000|2022-06-10 16:02:00|1725.96|1720.56|1726.63|1721.23|1726.64|1721.24|1725.85|1720.45|40
1654876930000|2022-06-10 16:02:10|1726.66|1721.26|1727.05|1721.65|1727.11|1721.71|1726.41|1721.01|37
1654876940000|2022-06-10 16:02:20|1726.99|1721.59|1726.77|1721.37|1727.27|1721.87|1726.69|1721.29|37
1654876950000|2022-06-10 16:02:30|1726.76|1721.36|1726.87|1721.47|1726.97|1721.57|1726.67|1721.27|37
1654876960000|2022-06-10 16:02:40|1726.88|1721.48|1728.35|1722.95|1728.35|1722.95|1726.87|1721.47|39
1654876970000|2022-06-10 16:02:50|1728.44|1723.04|1729.38|1723.98|1729.44|1724.04|1728.29|1722.89|35
1654876980000|2022-06-10 16:03:00|1729.1|1723.7|1729.74|1724.34|1730.25|1724.85|1729.01|1723.61|36
1654876990000|2022-06-10 16:03:10|1729.83|1724.43|1730.43|1725.03|1730.53|1725.13|1729.52|1724.12|37
1654877000000|2022-06-10 16:03:20|1730.65|1725.25|1731.02|1725.62|1731.46|1726.06|1730.65|1725.25|37
1654877010000|2022-06-10 16:03:30|1730.89|1725.49|1730.43|1725.03|1731.16|1725.76|1730.32|1724.92|39
1654877020000|2022-06-10 16:03:40|1730.51|1725.11|1728.94|1723.54|1731.28|1725.88|1727.71|1722.31|39
1654877030000|2022-06-10 16:03:50|1728.7|1723.3|1729.21|1723.81|1729.21|1723.81|1728.69|1723.29|34
1654877040000|2022-06-10 16:04:00|1729.1|1723.7|1728.08|1722.68|1729.61|1724.21|1728.08|1722.68|34
1654877050000|2022-06-10 16:04:10|1727.32|1721.92|1726.34|1720.94|1727.32|1721.92|1726.34|1720.94|35
1654877060000|2022-06-10 16:04:20|1726.19|1720.79|1726.52|1721.12|1726.91|1721.51|1726.19|1720.79|36
1654877070000|2022-06-10 16:04:30|1726.45|1721.05|1726.2|1720.8|1726.63|1721.23|1725.84|1720.44|34
1654877080000|2022-06-10 16:04:40|1726.14|1720.74|1726.56|1721.16|1726.61|1721.21|1725.87|1720.47|35
1654877090000|2022-06-10 16:04:50|1726.52|1721.12|1725.8|1720.4|1726.58|1721.18|1725.57|1720.17|39
1654877100000|2022-06-10 16:05:00|1725.31|1719.91|1725.46|1720.06|1725.86|1720.46|1724.98|1719.58|37
1654877110000|2022-06-10 16:05:10|1725.42|1720.02|1725.25|1719.85|1725.42|1720.02|1725.02|1719.62|36
1654877120000|2022-06-10 16:05:20|1725.27|1719.87|1725.76|1720.36|1726.42|1721.02|1725.19|1719.79|38
1654877130000|2022-06-10 16:05:30|1725.77|1720.37|1726.57|1721.17|1726.64|1721.24|1725.41|1720.01|38
1654877140000|2022-06-10 16:05:40|1726.42|1721.02|1727.33|1721.93|1727.45|1722.05|1726.42|1721.02|37
1654877150000|2022-06-10 16:05:50|1727.19|1721.79|1727.1|1721.7|1727.58|1722.18|1727.09|1721.69|31
1654877160000|2022-06-10 16:06:00|1727.16|1721.76|1726.87|1721.47|1727.25|1721.85|1726.11|1720.71|34
1654877170000|2022-06-10 16:06:10|1726.86|1721.46|1727.67|1722.27|1727.75|1722.35|1726.79|1721.39|38
1654877180000|2022-06-10 16:06:20|1727.78|1722.38|1728.34|1722.94|1728.34|1722.94|1727.78|1722.38|31
1654877190000|2022-06-10 16:06:30|1728.39|1722.99|1728.28|1722.88|1728.46|1723.06|1728.19|1722.79|31
1654877200000|2022-06-10 16:06:40|1728.31|1722.91|1728.54|1723.14|1728.79|1723.39|1728.23|1722.83|27
1654877210000|2022-06-10 16:06:50|1728.55|1723.15|1728.72|1723.32|1728.77|1723.37|1728.44|1723.04|33
1654877220000|2022-06-10 16:07:00|1728.7|1723.3|1729.25|1723.85|1729.88|1724.48|1728.6|1723.2|35
1654877230000|2022-06-10 16:07:10|1729.5|1724.1|1728.74|1723.34|1729.79|1724.39|1728.68|1723.28|33
1654877240000|2022-06-10 16:07:20|1728.62|1723.22|1729.1|1723.7|1729.1|1723.7|1728.35|1722.95|33
1654877250000|2022-06-10 16:07:30|1728.99|1723.59|1729.02|1723.62|1729.7|1724.3|1728.85|1723.45|37
1654877260000|2022-06-10 16:07:40|1729.07|1723.67|1728.68|1723.28|1729.12|1723.72|1728.53|1723.13|35
1654877270000|2022-06-10 16:07:50|1728.74|1723.34|1728.38|1722.98|1728.74|1723.34|1727.78|1722.38|30
1654877280000|2022-06-10 16:08:00|1728.19|1722.79|1727.23|1721.83|1728.34|1722.94|1727.19|1721.79|34
1654877290000|2022-06-10 16:08:10|1727.2|1721.8|1726.81|1721.41|1727.2|1721.8|1726.37|1720.97|37
1654877300000|2022-06-10 16:08:20|1726.83|1721.43|1726.84|1721.44|1727.08|1721.68|1726.41|1721.01|40
1654877310000|2022-06-10 16:08:30|1726.83|1721.43|1726.31|1720.91|1726.93|1721.53|1725.83|1720.43|38
1654877320000|2022-06-10 16:08:40|1726.29|1720.89|1725.8|1720.4|1726.47|1721.07|1725.8|1720.4|30
1654877330000|2022-06-10 16:08:50|1725.85|1720.45|1725.64|1720.24|1725.93|1720.53|1725.6|1720.2|33
1654877340000|2022-06-10 16:09:00|1725.59|1720.19|1724.97|1719.57|1725.79|1720.39|1724.76|1719.36|38
1654877350000|2022-06-10 16:09:10|1724.96|1719.56|1724.93|1719.53|1725.03|1719.63|1724.68|1719.28|35
1654877360000|2022-06-10 16:09:20|1724.97|1719.57|1725.08|1719.68|1725.24|1719.84|1724.8|1719.4|35
1654877370000|2022-06-10 16:09:30|1725.12|1719.72|1725.06|1719.66|1725.13|1719.73|1724.78|1719.38|30
1654877380000|2022-06-10 16:09:40|1725.07|1719.67|1724.76|1719.36|1725.08|1719.68|1724.66|1719.26|31
1654877390000|2022-06-10 16:09:50|1724.71|1719.31|1723.91|1718.51|1724.9|1719.5|1723.78|1718.38|35
1654877400000|2022-06-10 16:10:00|1723.87|1718.47|1723.74|1718.34|1724.65|1719.25|1723.73|1718.33|37
1654877410000|2022-06-10 16:10:10|1723.92|1718.52|1724.23|1718.83|1724.25|1718.85|1723.69|1718.29|31
1654877420000|2022-06-10 16:10:20|1724.2|1718.8|1724.37|1718.97|1724.37|1718.97|1723.88|1718.48|32
1654877430000|2022-06-10 16:10:30|1723.99|1718.59|1724.17|1718.77|1724.22|1718.82|1723.72|1718.32|36
1654877440000|2022-06-10 16:10:40|1724.36|1718.96|1724.18|1718.78|1724.45|1719.05|1723.99|1718.59|37
1654877450000|2022-06-10 16:10:50|1724.28|1718.88|1723.38|1717.98|1724.73|1719.33|1722.89|1717.49|36
1654877460000|2022-06-10 16:11:00|1723.43|1718.03|1722.38|1716.98|1723.47|1718.07|1722.18|1716.78|37
1654877470000|2022-06-10 16:11:10|1722.31|1716.91|1723.13|1717.73|1723.4|1718|1722.3|1716.9|33
1654877480000|2022-06-10 16:11:20|1723.07|1717.67|1722.33|1716.93|1723.07|1717.67|1722.33|1716.93|38
1654877490000|2022-06-10 16:11:30|1722.51|1717.11|1721.02|1715.62|1722.51|1717.11|1721.02|1715.62|37
1654877500000|2022-06-10 16:11:40|1721.05|1715.65|1719.52|1714.12|1721.33|1715.93|1719.52|1714.12|37
1654877510000|2022-06-10 16:11:50|1719.57|1714.17|1720.26|1714.86|1720.26|1714.86|1719.35|1713.95|37
1654877520000|2022-06-10 16:12:00|1720.09|1714.69|1719.95|1714.55|1720.37|1714.97|1719.87|1714.47|40
1654877530000|2022-06-10 16:12:10|1720.01|1714.61|1721.59|1716.19|1721.88|1716.48|1719.87|1714.47|37
1654877540000|2022-06-10 16:12:20|1721.58|1716.18|1720.57|1715.17|1721.76|1716.36|1720.4|1715|39
1654877550000|2022-06-10 16:12:30|1720.61|1715.21|1720.94|1715.54|1721.27|1715.87|1720.42|1715.02|36
1654877560000|2022-06-10 16:12:40|1721.04|1715.64|1720.58|1715.18|1721.38|1715.98|1720.17|1714.77|38
1654877570000|2022-06-10 16:12:50|1720.53|1715.13|1719.92|1714.52|1720.99|1715.59|1719.64|1714.24|36
1654877580000|2022-06-10 16:13:00|1720.14|1714.74|1719.54|1714.14|1720.14|1714.74|1719.54|1714.14|35
1654877590000|2022-06-10 16:13:10|1719.57|1714.17|1719.79|1714.39|1719.92|1714.52|1719.42|1714.02|39
1654877600000|2022-06-10 16:13:20|1719.54|1714.14|1719.05|1713.65|1719.9|1714.5|1718.81|1713.41|32
1654877610000|2022-06-10 16:13:30|1718.9|1713.5|1718.75|1713.35|1718.94|1713.54|1718.28|1712.88|31
1654877620000|2022-06-10 16:13:40|1718.61|1713.21|1719.44|1714.04|1719.44|1714.04|1718.28|1712.88|37
1654877630000|2022-06-10 16:13:50|1719.43|1714.03|1719.19|1713.79|1719.45|1714.05|1719.12|1713.72|37
1654877640000|2022-06-10 16:14:00|1719.23|1713.83|1719.69|1714.29|1719.76|1714.36|1718.65|1713.25|39
1654877650000|2022-06-10 16:14:10|1719.54|1714.14|1719.72|1714.32|1720.03|1714.63|1719.47|1714.07|39
1654877660000|2022-06-10 16:14:20|1719.73|1714.33|1719.39|1713.99|1719.91|1714.51|1719.08|1713.68|35
1654877670000|2022-06-10 16:14:30|1719.37|1713.97|1718.9|1713.5|1719.37|1713.97|1718.77|1713.37|28
1654877680000|2022-06-10 16:14:40|1718.91|1713.51|1719.04|1713.64|1719.08|1713.68|1718.8|1713.4|29
1654877690000|2022-06-10 16:14:50|1718.92|1713.52|1717.27|1711.87|1719.04|1713.64|1717.03|1711.63|34
1654877700000|2022-06-10 16:15:00|1716.86|1711.46|1716.88|1711.48|1716.88|1711.48|1715.52|1710.12|33
1654877710000|2022-06-10 16:15:10|1716.97|1711.57|1718.83|1713.43|1718.92|1713.52|1716.97|1711.57|38
1654877720000|2022-06-10 16:15:20|1718.81|1713.41|1718.84|1713.44|1718.96|1713.56|1718.34|1712.94|37
1654877730000|2022-06-10 16:15:30|1718.85|1713.45|1719.06|1713.66|1719.81|1714.41|1718.85|1713.45|33
1654877740000|2022-06-10 16:15:40|1719.1|1713.7|1718.77|1713.37|1719.13|1713.73|1718.55|1713.15|32
1654877750000|2022-06-10 16:15:50|1718.8|1713.4|1717.83|1712.43|1719.16|1713.76|1717.77|1712.37|36
1654877760000|2022-06-10 16:16:00|1717.81|1712.41|1718.16|1712.76|1718.3|1712.9|1717.2|1711.8|38
1654877770000|2022-06-10 16:16:10|1718.25|1712.85|1718.66|1713.26|1718.84|1713.44|1718.25|1712.85|34
1654877780000|2022-06-10 16:16:20|1718.49|1713.09|1718.4|1713|1718.56|1713.16|1718.3|1712.9|32
1654877790000|2022-06-10 16:16:30|1718.37|1712.97|1719.26|1713.86|1719.51|1714.11|1718.37|1712.97|32
1654877800000|2022-06-10 16:16:40|1719.4|1714|1719.82|1714.42|1720.23|1714.83|1719.31|1713.91|37
1654877810000|2022-06-10 16:16:50|1719.81|1714.41|1718.49|1713.09|1719.81|1714.41|1718.37|1712.97|33
1654877820000|2022-06-10 16:17:00|1718.58|1713.18|1718.73|1713.33|1718.83|1713.43|1718.45|1713.05|36
1654877830000|2022-06-10 16:17:10|1718.75|1713.35|1719.5|1714.1|1719.5|1714.1|1718.48|1713.08|37
1654877840000|2022-06-10 16:17:20|1719.26|1713.86|1718.47|1713.07|1719.26|1713.86|1718.47|1713.07|34
1654877850000|2022-06-10 16:17:30|1718.62|1713.22|1718.09|1712.69|1718.72|1713.32|1718.08|1712.68|31
1654877860000|2022-06-10 16:17:40|1718.1|1712.7|1719.23|1713.83|1719.23|1713.83|1718.1|1712.7|33
1654877870000|2022-06-10 16:17:50|1719.19|1713.79|1718.66|1713.26|1719.26|1713.86|1718.4|1713|35
1654877880000|2022-06-10 16:18:00|1718.62|1713.22|1718.65|1713.25|1718.86|1713.46|1718.45|1713.05|34
1654877890000|2022-06-10 16:18:10|1718.7|1713.3|1718.14|1712.74|1718.7|1713.3|1718.06|1712.66|35
1654877900000|2022-06-10 16:18:20|1718.13|1712.73|1718.44|1713.04|1718.51|1713.11|1717.97|1712.57|35
1654877910000|2022-06-10 16:18:30|1718.48|1713.08|1718.45|1713.05|1718.53|1713.13|1718.41|1713.01|36
1654877920000|2022-06-10 16:18:40|1718.48|1713.08|1718.13|1712.73|1718.63|1713.23|1718.11|1712.71|25
1654877930000|2022-06-10 16:18:50|1718.1|1712.7|1717.47|1712.07|1718.14|1712.74|1717.36|1711.96|33
1654877940000|2022-06-10 16:19:00|1717.41|1712.01|1717.08|1711.68|1717.62|1712.22|1717.08|1711.68|26
1654877950000|2022-06-10 16:19:10|1717.07|1711.67|1716.79|1711.39|1717.07|1711.67|1716.56|1711.16|27
1654877960000|2022-06-10 16:19:20|1716.78|1711.38|1717.1|1711.7|1717.19|1711.79|1716.69|1711.29|34
1654877970000|2022-06-10 16:19:30|1717.07|1711.67|1717.41|1712.01|1717.57|1712.17|1716.98|1711.58|36
1654877980000|2022-06-10 16:19:40|1717.38|1711.98|1717.9|1712.5|1718.24|1712.84|1717.09|1711.69|39
1654877990000|2022-06-10 16:19:50|1717.79|1712.39|1718.28|1712.88|1718.31|1712.91|1717.61|1712.21|32
1654878000000|2022-06-10 16:20:00|1718.39|1712.99|1719.53|1714.13|1719.58|1714.18|1718.32|1712.92|35
1654878010000|2022-06-10 16:20:10|1719.65|1714.25|1721.86|1716.46|1721.96|1716.56|1719.65|1714.25|38
1654878020000|2022-06-10 16:20:20|1721.92|1716.52|1721.81|1716.41|1721.93|1716.53|1721.3|1715.9|37
1654878030000|2022-06-10 16:20:30|1721.74|1716.34|1722.49|1717.09|1722.49|1717.09|1721.58|1716.18|40
1654878040000|2022-06-10 16:20:40|1722.44|1717.04|1723.1|1717.7|1723.69|1718.29|1722.32|1716.92|37
1654878050000|2022-06-10 16:20:50|1722.91|1717.51|1722.04|1716.64|1722.99|1717.59|1721.76|1716.36|36
1654878060000|2022-06-10 16:21:00|1722.21|1716.81|1721.56|1716.16|1722.24|1716.84|1721.56|1716.16|33
1654878070000|2022-06-10 16:21:10|1721.57|1716.17|1722.69|1717.29|1722.77|1717.37|1721.56|1716.16|34
1654878080000|2022-06-10 16:21:20|1722.65|1717.25|1722.58|1717.18|1722.87|1717.47|1722.09|1716.69|36
1654878090000|2022-06-10 16:21:30|1722.48|1717.08|1721.88|1716.48|1722.67|1717.27|1721.79|1716.39|36
1654878100000|2022-06-10 16:21:40|1721.92|1716.52|1722.41|1717.01|1722.64|1717.24|1721.92|1716.52|33
1654878110000|2022-06-10 16:21:50|1722.37|1716.97|1720.02|1714.62|1722.37|1716.97|1719.78|1714.38|37
1654878120000|2022-06-10 16:22:00|1719.63|1714.23|1719.28|1713.88|1720.19|1714.79|1719.28|1713.88|38
1654878130000|2022-06-10 16:22:10|1719.2|1713.8|1720.39|1714.99|1720.47|1715.07|1719.17|1713.77|37
1654878140000|2022-06-10 16:22:20|1720.42|1715.02|1719.44|1714.04|1720.59|1715.19|1719.44|1714.04|34
1654878150000|2022-06-10 16:22:30|1719.37|1713.97|1720.29|1714.89|1720.49|1715.09|1719.02|1713.62|38
1654878160000|2022-06-10 16:22:40|1720.3|1714.9|1720.09|1714.69|1720.37|1714.97|1720.09|1714.69|31
1654878170000|2022-06-10 16:22:50|1720.08|1714.68|1719.48|1714.08|1720.15|1714.75|1719.4|1714|31
1654878180000|2022-06-10 16:23:00|1719.65|1714.25|1719.8|1714.4|1720.67|1715.27|1719.28|1713.88|38
1654878190000|2022-06-10 16:23:10|1719.56|1714.16|1720.66|1715.26|1720.76|1715.36|1719.52|1714.12|39
1654878200000|2022-06-10 16:23:20|1720.67|1715.27|1719.94|1714.54|1720.91|1715.51|1719.94|1714.54|33
1654878210000|2022-06-10 16:23:30|1719.77|1714.37|1719.74|1714.34|1719.93|1714.53|1719.69|1714.29|37
1654878220000|2022-06-10 16:23:40|1719.78|1714.38|1719.28|1713.88|1720.05|1714.65|1719.17|1713.77|34
1654878230000|2022-06-10 16:23:50|1719.37|1713.97|1719.26|1713.86|1719.93|1714.53|1719.05|1713.65|30
1654878240000|2022-06-10 16:24:00|1719.28|1713.88|1718.05|1712.65|1719.5|1714.1|1718.01|1712.61|38
1654878250000|2022-06-10 16:24:10|1718.04|1712.64|1718.12|1712.72|1718.34|1712.94|1717.83|1712.43|38
1654878260000|2022-06-10 16:24:20|1718.07|1712.67|1717.62|1712.22|1718.33|1712.93|1717.6|1712.2|26
1654878270000|2022-06-10 16:24:30|1717.64|1712.24|1717.61|1712.21|1718.08|1712.68|1717.6|1712.2|23
1654878280000|2022-06-10 16:24:40|1717.82|1712.42|1715.72|1710.32|1717.87|1712.47|1715.72|1710.32|33
1654878290000|2022-06-10 16:24:50|1715.75|1710.35|1715.8|1710.4|1716.41|1711.01|1715.71|1710.31|38
1654878300000|2022-06-10 16:25:00|1715.68|1710.28|1716.37|1710.97|1716.45|1711.05|1715.62|1710.22|37
1654878310000|2022-06-10 16:25:10|1716.33|1710.93|1715.85|1710.45|1716.41|1711.01|1715.84|1710.44|33
1654878320000|2022-06-10 16:25:20|1715.84|1710.44|1715.61|1710.21|1715.97|1710.57|1715.55|1710.15|28
1654878330000|2022-06-10 16:25:30|1715.62|1710.22|1714.7|1709.3|1715.87|1710.47|1714.15|1708.75|31
1654878340000|2022-06-10 16:25:40|1714.62|1709.22|1714|1708.6|1714.86|1709.46|1713.76|1708.36|36
1654878350000|2022-06-10 16:25:50|1713.88|1708.48|1714.33|1708.93|1714.71|1709.31|1713.6|1708.2|35
1654878360000|2022-06-10 16:26:00|1714.36|1708.96|1713.29|1707.89|1714.67|1709.27|1713.29|1707.89|34
1654878370000|2022-06-10 16:26:10|1713.25|1707.85|1712.06|1706.66|1713.25|1707.85|1711.95|1706.55|33
1654878380000|2022-06-10 16:26:20|1712.11|1706.71|1711.97|1706.57|1712.45|1707.05|1711.89|1706.49|34
1654878390000|2022-06-10 16:26:30|1711.96|1706.56|1712.05|1706.65|1712.14|1706.74|1711.77|1706.37|32
1654878400000|2022-06-10 16:26:40|1712.04|1706.64|1713.74|1708.34|1713.8|1708.4|1712.04|1706.64|34
1654878410000|2022-06-10 16:26:50|1713.83|1708.43|1713.64|1708.24|1714.03|1708.63|1713.44|1708.04|30
1654878420000|2022-06-10 16:27:00|1713.63|1708.23|1712.41|1707.01|1713.63|1708.23|1712.26|1706.86|36
1654878430000|2022-06-10 16:27:10|1712.46|1707.06|1710.73|1705.33|1712.46|1707.06|1710.73|1705.33|35
1654878440000|2022-06-10 16:27:20|1710.76|1705.36|1711.2|1705.8|1711.52|1706.12|1710.76|1705.36|34
1654878450000|2022-06-10 16:27:30|1711.21|1705.81|1710.94|1705.54|1711.4|1706|1710.89|1705.49|35
1654878460000|2022-06-10 16:27:40|1710.96|1705.56|1709.68|1704.28|1711.01|1705.61|1709.64|1704.24|35
1654878470000|2022-06-10 16:27:50|1709.62|1704.22|1708.76|1703.36|1709.9|1704.5|1708.76|1703.36|36
1654878480000|2022-06-10 16:28:00|1708.75|1703.35|1705.2|1699.8|1709.17|1703.77|1705.2|1699.8|36
1654878490000|2022-06-10 16:28:10|1704.83|1699.43|1697.44|1692.04|1704.83|1699.43|1695.33|1689.93|40
1654878500000|2022-06-10 16:28:20|1697.38|1691.98|1686.07|1680.67|1700.48|1695.08|1686.07|1680.67|40
1654878510000|2022-06-10 16:28:30|1685.11|1679.71|1687.33|1681.93|1687.61|1682.21|1678.88|1673.48|40
1654878520000|2022-06-10 16:28:40|1687.25|1681.85|1670.43|1665.03|1687.25|1681.85|1670.38|1664.98|39
1654878530000|2022-06-10 16:28:50|1670.98|1665.58|1671.43|1666.03|1676.75|1671.35|1670.98|1665.58|39
1654878540000|2022-06-10 16:29:00|1670.65|1665.25|1666.92|1661.52|1670.65|1665.25|1662.46|1657.06|39
1654878550000|2022-06-10 16:29:10|1667.49|1662.09|1672.08|1666.68|1672.47|1667.07|1662.72|1657.32|40
1654878560000|2022-06-10 16:29:20|1672.78|1667.38|1662.32|1656.92|1676.01|1670.61|1662.32|1656.92|40
1654878570000|2022-06-10 16:29:30|1662.02|1656.62|1668|1662.6|1670.7|1665.3|1661.82|1656.42|40
1654878580000|2022-06-10 16:29:40|1667.81|1662.41|1671.56|1666.16|1671.56|1666.16|1667.55|1662.15|40
1654878590000|2022-06-10 16:29:50|1671.33|1665.93|1672.55|1667.15|1674.21|1668.81|1668.44|1663.04|40
1654878600000|2022-06-10 16:30:00|1672.76|1667.36|1672.22|1666.82|1673.5|1668.1|1668.23|1662.83|40
1654878610000|2022-06-10 16:30:10|1672.46|1667.06|1676.28|1670.88|1676.28|1670.88|1669.95|1664.55|39
1654878620000|2022-06-10 16:30:20|1676.24|1670.84|1677.05|1671.65|1677.61|1672.21|1674.79|1669.39|40
1654878630000|2022-06-10 16:30:30|1676.9|1671.5|1680.33|1674.93|1681.18|1675.78|1676.29|1670.89|40
1654878640000|2022-06-10 16:30:40|1680.3|1674.9|1683.14|1677.74|1683.14|1677.74|1679.12|1673.72|39
1654878650000|2022-06-10 16:30:50|1683.18|1677.78|1683.34|1677.94|1683.84|1678.44|1679.82|1674.42|40
1654878660000|2022-06-10 16:31:00|1683.28|1677.88|1682.23|1676.83|1683.91|1678.51|1681.34|1675.94|39
1654878670000|2022-06-10 16:31:10|1681.27|1675.87|1683.83|1678.43|1684.47|1679.07|1679.56|1674.16|39
1654878680000|2022-06-10 16:31:20|1684.04|1678.64|1683.71|1678.31|1684.54|1679.14|1682.09|1676.69|37
1654878690000|2022-06-10 16:31:30|1683.7|1678.3|1687.39|1681.99|1687.4|1682|1683.23|1677.83|36
1654878700000|2022-06-10 16:31:40|1687.47|1682.07|1688.28|1682.88|1689.11|1683.71|1686.61|1681.21|38
1654878710000|2022-06-10 16:31:50|1688.27|1682.87|1689.38|1683.98|1689.57|1684.17|1688.06|1682.66|39
1654878720000|2022-06-10 16:32:00|1689.52|1684.12|1688.27|1682.87|1689.52|1684.12|1686.8|1681.4|40
1654878730000|2022-06-10 16:32:10|1688.25|1682.85|1686.17|1680.77|1688.94|1683.54|1685.28|1679.88|40
1654878740000|2022-06-10 16:32:20|1686.13|1680.73|1684.42|1679.02|1686.58|1681.18|1684.36|1678.96|38
1654878750000|2022-06-10 16:32:30|1684.58|1679.18|1683.28|1677.88|1684.86|1679.46|1682.47|1677.07|39
1654878760000|2022-06-10 16:32:40|1683.31|1677.91|1680.95|1675.55|1683.31|1677.91|1680.95|1675.55|38
1654878770000|2022-06-10 16:32:50|1680.93|1675.53|1678.43|1673.03|1681|1675.6|1678.33|1672.93|37
1654878780000|2022-06-10 16:33:00|1678.38|1672.98|1678.6|1673.2|1680.46|1675.06|1678.38|1672.98|38
1654878790000|2022-06-10 16:33:10|1678.58|1673.18|1676.3|1670.9|1678.83|1673.43|1676.3|1670.9|37
1654878800000|2022-06-10 16:33:20|1676.02|1670.62|1675.34|1669.94|1676.06|1670.66|1675.34|1669.94|39
1654878810000|2022-06-10 16:33:30|1675.55|1670.15|1678.51|1673.11|1678.51|1673.11|1675.28|1669.88|38
1654878820000|2022-06-10 16:33:40|1678.27|1672.87|1676.33|1670.93|1678.27|1672.87|1675.9|1670.5|37
1654878830000|2022-06-10 16:33:50|1676.44|1671.04|1677|1671.6|1677.79|1672.39|1676.44|1671.04|39
1654878840000|2022-06-10 16:34:00|1676.61|1671.21|1675.89|1670.49|1676.61|1671.21|1674.98|1669.58|38
1654878850000|2022-06-10 16:34:10|1675.9|1670.5|1675|1669.6|1676.95|1671.55|1675|1669.6|38
1654878860000|2022-06-10 16:34:20|1675.03|1669.63|1674.03|1668.63|1675.03|1669.63|1673.92|1668.52|36
1654878870000|2022-06-10 16:34:30|1673.89|1668.49|1673.81|1668.41|1673.96|1668.56|1672.64|1667.24|39
1654878880000|2022-06-10 16:34:40|1673.61|1668.21|1675.18|1669.78|1675.98|1670.58|1673.61|1668.21|39
1654878890000|2022-06-10 16:34:50|1674.92|1669.52|1672.97|1667.57|1675.1|1669.7|1672.9|1667.5|40
1654878900000|2022-06-10 16:35:00|1672.84|1667.44|1673.97|1668.57|1674.61|1669.21|1671.66|1666.26|40
1654878910000|2022-06-10 16:35:10|1673.94|1668.54|1672.32|1666.92|1674.1|1668.7|1672.16|1666.76|39
1654878920000|2022-06-10 16:35:20|1672.37|1666.97|1672.61|1667.21|1673.22|1667.82|1672.37|1666.97|36
1654878930000|2022-06-10 16:35:30|1672.63|1667.23|1673.73|1668.33|1673.92|1668.52|1672.63|1667.23|40
1654878940000|2022-06-10 16:35:40|1673.83|1668.43|1675.53|1670.13|1675.71|1670.31|1673.48|1668.08|40
1654878950000|2022-06-10 16:35:50|1675.59|1670.19|1676.3|1670.9|1676.51|1671.11|1675.59|1670.19|37
1654878960000|2022-06-10 16:36:00|1676.2|1670.8|1674.55|1669.15|1676.49|1671.09|1673.81|1668.41|38
1654878970000|2022-06-10 16:36:10|1674.49|1669.09|1673.06|1667.66|1674.49|1669.09|1672.63|1667.23|40
1654878980000|2022-06-10 16:36:20|1673.28|1667.88|1674.62|1669.22|1674.9|1669.5|1673.02|1667.62|38
1654878990000|2022-06-10 16:36:30|1674.61|1669.21|1674.93|1669.53|1675.86|1670.46|1674.49|1669.09|37
1654879000000|2022-06-10 16:36:40|1674.65|1669.25|1675.72|1670.32|1675.83|1670.43|1673.63|1668.23|36
1654879010000|2022-06-10 16:36:50|1675.57|1670.17|1675.47|1670.07|1675.77|1670.37|1675.06|1669.66|37
1654879020000|2022-06-10 16:37:00|1675.49|1670.09|1674.1|1668.7|1675.49|1670.09|1674.08|1668.68|39
1654879030000|2022-06-10 16:37:10|1673.98|1668.58|1674.12|1668.72|1674.5|1669.1|1673.4|1668|37
1654879040000|2022-06-10 16:37:20|1674.01|1668.61|1671.92|1666.52|1674.02|1668.62|1671.92|1666.52|37
1654879050000|2022-06-10 16:37:30|1671.93|1666.53|1669.51|1664.11|1671.95|1666.55|1669.28|1663.88|39
1654879060000|2022-06-10 16:37:40|1669.59|1664.19|1671.72|1666.32|1671.75|1666.35|1669.48|1664.08|39
1654879070000|2022-06-10 16:37:50|1671.27|1665.87|1670.33|1664.93|1671.38|1665.98|1670.33|1664.93|38
1654879080000|2022-06-10 16:38:00|1670.62|1665.22|1670.04|1664.64|1670.62|1665.22|1669.64|1664.24|39
1654879090000|2022-06-10 16:38:10|1670.06|1664.66|1673.67|1668.27|1673.67|1668.27|1670.06|1664.66|36
1654879100000|2022-06-10 16:38:20|1673.46|1668.06|1671.98|1666.58|1674.43|1669.03|1671.35|1665.95|38
1654879110000|2022-06-10 16:38:30|1671.3|1665.9|1674.12|1668.72|1674.51|1669.11|1671.13|1665.73|39
1654879120000|2022-06-10 16:38:40|1673.95|1668.55|1674.57|1669.17|1674.71|1669.31|1672.68|1667.28|40
1654879130000|2022-06-10 16:38:50|1674.56|1669.16|1672.71|1667.31|1675.27|1669.87|1672.71|1667.31|36
1654879140000|2022-06-10 16:39:00|1672.65|1667.25|1670.34|1664.94|1672.68|1667.28|1670.34|1664.94|37
1654879150000|2022-06-10 16:39:10|1670.3|1664.9|1669.84|1664.44|1670.78|1665.38|1669.83|1664.43|36
1654879160000|2022-06-10 16:39:20|1669.62|1664.22|1670.13|1664.73|1670.44|1665.04|1669.62|1664.22|38
1654879170000|2022-06-10 16:39:30|1670.44|1665.04|1667.83|1662.43|1670.44|1665.04|1667.34|1661.94|39
1654879180000|2022-06-10 16:39:40|1667.97|1662.57|1667.35|1661.95|1668.12|1662.72|1667.03|1661.63|39
1654879190000|2022-06-10 16:39:50|1667.42|1662.02|1664.28|1658.88|1667.67|1662.27|1664.2|1658.8|38
1654879200000|2022-06-10 16:40:00|1664.49|1659.09|1666.76|1661.36|1667.2|1661.8|1664.49|1659.09|38
1654879210000|2022-06-10 16:40:10|1666.9|1661.5|1666.1|1660.7|1667|1661.6|1665.64|1660.24|38
1654879220000|2022-06-10 16:40:20|1666.11|1660.71|1666.64|1661.24|1668.6|1663.2|1666.03|1660.63|37
1654879230000|2022-06-10 16:40:30|1666.38|1660.98|1664.39|1658.99|1666.85|1661.45|1664.39|1658.99|35
1654879240000|2022-06-10 16:40:40|1664.15|1658.75|1662.67|1657.27|1664.22|1658.82|1662.5|1657.1|39
1654879250000|2022-06-10 16:40:50|1662.83|1657.43|1663.69|1658.29|1663.92|1658.52|1662.64|1657.24|39
1654879260000|2022-06-10 16:41:00|1663.64|1658.24|1662.77|1657.37|1664.06|1658.66|1662.35|1656.95|40
1654879270000|2022-06-10 16:41:10|1662.88|1657.48|1663.2|1657.8|1663.29|1657.89|1662.07|1656.67|40
1654879280000|2022-06-10 16:41:20|1663.29|1657.89|1663.85|1658.45|1664.83|1659.43|1662.78|1657.38|40
1654879290000|2022-06-10 16:41:30|1664.05|1658.65|1666.98|1661.58|1667.4|1662|1663.85|1658.45|38
1654879300000|2022-06-10 16:41:40|1667.32|1661.92|1669.55|1664.15|1669.76|1664.36|1667.08|1661.68|37
1654879310000|2022-06-10 16:41:50|1669.37|1663.97|1669.32|1663.92|1669.73|1664.33|1667.91|1662.51|38
1654879320000|2022-06-10 16:42:00|1669.35|1663.95|1671.18|1665.78|1671.74|1666.34|1669.27|1663.87|39
1654879330000|2022-06-10 16:42:10|1671.22|1665.82|1672.14|1666.74|1673.38|1667.98|1671.22|1665.82|39
1654879340000|2022-06-10 16:42:20|1672.21|1666.81|1673.05|1667.65|1673.05|1667.65|1671.43|1666.03|39
1654879350000|2022-06-10 16:42:30|1672.91|1667.51|1674.11|1668.71|1674.46|1669.06|1672.56|1667.16|38
1654879360000|2022-06-10 16:42:40|1674.19|1668.79|1672.51|1667.11|1674.19|1668.79|1671.63|1666.23|39
1654879370000|2022-06-10 16:42:50|1672.55|1667.15|1672.31|1666.91|1673.13|1667.73|1671.96|1666.56|38
1654879380000|2022-06-10 16:43:00|1672.24|1666.84|1673.58|1668.18|1674.46|1669.06|1672|1666.6|38
1654879390000|2022-06-10 16:43:10|1673.43|1668.03|1673.31|1667.91|1674.23|1668.83|1672.99|1667.59|38
1654879400000|2022-06-10 16:43:20|1673.84|1668.44|1675.03|1669.63|1675.57|1670.17|1673.11|1667.71|38
1654879410000|2022-06-10 16:43:30|1675.56|1670.16|1674.55|1669.15|1675.68|1670.28|1674.55|1669.15|37
1654879420000|2022-06-10 16:43:40|1674.53|1669.13|1675.84|1670.44|1675.96|1670.56|1674.52|1669.12|38
1654879430000|2022-06-10 16:43:50|1675.76|1670.36|1674.55|1669.15|1676.23|1670.83|1674.23|1668.83|36
1654879440000|2022-06-10 16:44:00|1674.68|1669.28|1675.81|1670.41|1676.34|1670.94|1674.68|1669.28|38
1654879450000|2022-06-10 16:44:10|1675.82|1670.42|1677.02|1671.62|1677.14|1671.74|1675.57|1670.17|38
1654879460000|2022-06-10 16:44:20|1676.76|1671.36|1676.48|1671.08|1677.35|1671.95|1676.37|1670.97|39
1654879470000|2022-06-10 16:44:30|1676.47|1671.07|1675.67|1670.27|1676.5|1671.1|1675.67|1670.27|38
1654879480000|2022-06-10 16:44:40|1675.68|1670.28|1675.05|1669.65|1675.93|1670.53|1674.87|1669.47|38
1654879490000|2022-06-10 16:44:50|1675.08|1669.68|1675.38|1669.98|1675.41|1670.01|1674.4|1669|38
1654879500000|2022-06-10 16:45:00|1675.41|1670.01|1674.86|1669.46|1675.53|1670.13|1674.39|1668.99|39
1654879510000|2022-06-10 16:45:10|1674.68|1669.28|1674.09|1668.69|1675.21|1669.81|1673.73|1668.33|39
1654879520000|2022-06-10 16:45:20|1674.24|1668.84|1672.94|1667.54|1674.4|1669|1672.61|1667.21|37
1654879530000|2022-06-10 16:45:30|1672.69|1667.29|1675.55|1670.15|1675.55|1670.15|1672.69|1667.29|37
1654879540000|2022-06-10 16:45:40|1676.03|1670.63|1675.21|1669.81|1676.46|1671.06|1675.04|1669.64|38
1654879550000|2022-06-10 16:45:50|1675.3|1669.9|1675.34|1669.94|1675.82|1670.42|1674.9|1669.5|37
1654879560000|2022-06-10 16:46:00|1675.22|1669.82|1675.52|1670.12|1675.92|1670.52|1675.22|1669.82|34
1654879570000|2022-06-10 16:46:10|1675.38|1669.98|1674.12|1668.72|1675.57|1670.17|1674.04|1668.64|39
1654879580000|2022-06-10 16:46:20|1674.11|1668.71|1674.82|1669.42|1674.94|1669.54|1673.27|1667.87|39
1654879590000|2022-06-10 16:46:30|1674.55|1669.15|1674.49|1669.09|1674.78|1669.38|1674.3|1668.9|39
1654879600000|2022-06-10 16:46:40|1674.35|1668.95|1673.2|1667.8|1674.97|1669.57|1673.2|1667.8|36
1654879610000|2022-06-10 16:46:50|1673.12|1667.72|1672.04|1666.64|1673.12|1667.72|1672.04|1666.64|35
1654879620000|2022-06-10 16:47:00|1672.05|1666.65|1672.99|1667.59|1673.07|1667.67|1671.14|1665.74|38
1654879630000|2022-06-10 16:47:10|1673.02|1667.62|1672.69|1667.29|1673.75|1668.35|1672.29|1666.89|38
1654879640000|2022-06-10 16:47:20|1672.74|1667.34|1672.19|1666.79|1672.74|1667.34|1671.7|1666.3|39
1654879650000|2022-06-10 16:47:30|1672.24|1666.84|1671.34|1665.94|1672.31|1666.91|1671.34|1665.94|38
1654879660000|2022-06-10 16:47:40|1671.38|1665.98|1671.7|1666.3|1671.71|1666.31|1670.84|1665.44|37
1654879670000|2022-06-10 16:47:50|1671.62|1666.22|1671.88|1666.48|1672.56|1667.16|1671.22|1665.82|40
1654879680000|2022-06-10 16:48:00|1671.8|1666.4|1671.86|1666.46|1672.21|1666.81|1671.54|1666.14|37
1654879690000|2022-06-10 16:48:10|1671.91|1666.51|1671.78|1666.38|1672.35|1666.95|1671.55|1666.15|36
1654879700000|2022-06-10 16:48:20|1671.75|1666.35|1672.01|1666.61|1672.09|1666.69|1671.61|1666.21|37
1654879710000|2022-06-10 16:48:30|1671.79|1666.39|1673.06|1667.66|1673.06|1667.66|1671.71|1666.31|33
1654879720000|2022-06-10 16:48:40|1672.98|1667.58|1673.85|1668.45|1674|1668.6|1672.98|1667.58|36
1654879730000|2022-06-10 16:48:50|1673.91|1668.51|1674.96|1669.56|1675.2|1669.8|1673.85|1668.45|36
1654879740000|2022-06-10 16:49:00|1674.88|1669.48|1675.11|1669.71|1675.76|1670.36|1674.77|1669.37|40
1654879750000|2022-06-10 16:49:10|1675.38|1669.98|1675.27|1669.87|1675.58|1670.18|1674.95|1669.55|40
1654879760000|2022-06-10 16:49:20|1675.31|1669.91|1675.49|1670.09|1675.82|1670.42|1675.26|1669.86|34
1654879770000|2022-06-10 16:49:30|1675.7|1670.3|1674.36|1668.96|1675.71|1670.31|1674.36|1668.96|38
1654879780000|2022-06-10 16:49:40|1674.28|1668.88|1673.56|1668.16|1674.48|1669.08|1673.55|1668.15|39
1654879790000|2022-06-10 16:49:50|1673.53|1668.13|1673.57|1668.17|1674.19|1668.79|1673.28|1667.88|36
1654879800000|2022-06-10 16:50:00|1673.2|1667.8|1671.32|1665.92|1673.2|1667.8|1671.06|1665.66|39
1654879810000|2022-06-10 16:50:10|1671.41|1666.01|1671.78|1666.38|1672.21|1666.81|1671.06|1665.66|36
1654879820000|2022-06-10 16:50:20|1671.8|1666.4|1671.15|1665.75|1671.8|1666.4|1670.51|1665.11|36
1654879830000|2022-06-10 16:50:30|1671.08|1665.68|1671.13|1665.73|1671.32|1665.92|1671.07|1665.67|37
1654879840000|2022-06-10 16:50:40|1671.17|1665.77|1671.38|1665.98|1671.5|1666.1|1671.1|1665.7|35
1654879850000|2022-06-10 16:50:50|1671.39|1665.99|1671.2|1665.8|1671.5|1666.1|1671.04|1665.64|33
1654879860000|2022-06-10 16:51:00|1671.23|1665.83|1671.08|1665.68|1671.29|1665.89|1671.01|1665.61|37
1654879870000|2022-06-10 16:51:10|1671.04|1665.64|1669.84|1664.44|1671.1|1665.7|1669.77|1664.37|33
1654879880000|2022-06-10 16:51:20|1669.8|1664.4|1668.35|1662.95|1669.93|1664.53|1667.66|1662.26|38
1654879890000|2022-06-10 16:51:30|1668.14|1662.74|1666.67|1661.27|1668.33|1662.93|1666.52|1661.12|39
1654879900000|2022-06-10 16:51:40|1666.69|1661.29|1666.62|1661.22|1666.79|1661.39|1665.51|1660.11|38
1654879910000|2022-06-10 16:51:50|1666.86|1661.46|1668.13|1662.73|1668.14|1662.74|1666.67|1661.27|39
1654879920000|2022-06-10 16:52:00|1668.23|1662.83|1667.55|1662.15|1669.52|1664.12|1667.46|1662.06|36
1654879930000|2022-06-10 16:52:10|1667.39|1661.99|1666.25|1660.85|1667.41|1662.01|1666.12|1660.72|37
1654879940000|2022-06-10 16:52:20|1666.12|1660.72|1666.83|1661.43|1667.16|1661.76|1665.63|1660.23|36
1654879950000|2022-06-10 16:52:30|1666.79|1661.39|1667.97|1662.57|1667.98|1662.58|1665.86|1660.46|38
1654879960000|2022-06-10 16:52:40|1667.94|1662.54|1669.31|1663.91|1669.31|1663.91|1667.73|1662.33|39
1654879970000|2022-06-10 16:52:50|1669.23|1663.83|1670.59|1665.19|1670.59|1665.19|1669.2|1663.8|38
1654879980000|2022-06-10 16:53:00|1670.43|1665.03|1673.36|1667.96|1673.36|1667.96|1670.22|1664.82|39
1654879990000|2022-06-10 16:53:10|1673.59|1668.19|1673.25|1667.85|1674.57|1669.17|1673.11|1667.71|39
1654880000000|2022-06-10 16:53:20|1673.22|1667.82|1672.87|1667.47|1673.33|1667.93|1672.28|1666.88|38
1654880010000|2022-06-10 16:53:30|1672.8|1667.4|1673.57|1668.17|1673.64|1668.24|1672.8|1667.4|38
1654880020000|2022-06-10 16:53:40|1673.47|1668.07|1673.19|1667.79|1673.69|1668.29|1672.94|1667.54|36
1654880030000|2022-06-10 16:53:50|1673.06|1667.66|1674.5|1669.1|1674.66|1669.26|1673.06|1667.66|39
1654880040000|2022-06-10 16:54:00|1674.48|1669.08|1675.52|1670.12|1675.52|1670.12|1674.35|1668.95|37
1654880050000|2022-06-10 16:54:10|1675.54|1670.14|1677.27|1671.87|1677.34|1671.94|1675.54|1670.14|39
1654880060000|2022-06-10 16:54:20|1677.4|1672|1678.26|1672.86|1678.26|1672.86|1677.28|1671.88|39
1654880070000|2022-06-10 16:54:30|1677.93|1672.53|1680.59|1675.19|1681.09|1675.69|1677.93|1672.53|37
1654880080000|2022-06-10 16:54:40|1680.71|1675.31|1683.5|1678.1|1683.62|1678.22|1680.71|1675.31|35
1654880090000|2022-06-10 16:54:50|1683.73|1678.33|1682.24|1676.84|1683.77|1678.37|1682.15|1676.75|39
1654880100000|2022-06-10 16:55:00|1682.2|1676.8|1679.74|1674.34|1682.2|1676.8|1679.74|1674.34|38
1654880110000|2022-06-10 16:55:10|1679.66|1674.26|1681.5|1676.1|1681.57|1676.17|1679.66|1674.26|39
1654880120000|2022-06-10 16:55:20|1681.63|1676.23|1682.91|1677.51|1683.25|1677.85|1681.37|1675.97|37
1654880130000|2022-06-10 16:55:30|1682.88|1677.48|1682.1|1676.7|1683.14|1677.74|1682.09|1676.69|35
1654880140000|2022-06-10 16:55:40|1681.98|1676.58|1681.34|1675.94|1682.41|1677.01|1680.73|1675.33|39
1654880150000|2022-06-10 16:55:50|1681.35|1675.95|1679.46|1674.06|1681.35|1675.95|1679.3|1673.9|33
1654880160000|2022-06-10 16:56:00|1679.48|1674.08|1677.94|1672.54|1679.6|1674.2|1677.9|1672.5|35
1654880170000|2022-06-10 16:56:10|1677.91|1672.51|1676.82|1671.42|1677.95|1672.55|1676.68|1671.28|33
1654880180000|2022-06-10 16:56:20|1676.66|1671.26|1677.71|1672.31|1677.71|1672.31|1675.72|1670.32|38
1654880190000|2022-06-10 16:56:30|1677.65|1672.25|1677.12|1671.72|1677.65|1672.25|1676.5|1671.1|39
1654880200000|2022-06-10 16:56:40|1677.05|1671.65|1678.4|1673|1678.58|1673.18|1676.89|1671.49|34
1654880210000|2022-06-10 16:56:50|1678.49|1673.09|1677.32|1671.92|1678.49|1673.09|1677.09|1671.69|34
1654880220000|2022-06-10 16:57:00|1677.33|1671.93|1677.9|1672.5|1678.22|1672.82|1677.06|1671.66|36
1654880230000|2022-06-10 16:57:10|1677.79|1672.39|1680.24|1674.84|1680.24|1674.84|1677.79|1672.39|37
1654880240000|2022-06-10 16:57:20|1680.29|1674.89|1678.73|1673.33|1680.41|1675.01|1678.66|1673.26|37
1654880250000|2022-06-10 16:57:30|1678.81|1673.41|1683|1677.6|1683|1677.6|1678.81|1673.41|38
1654880260000|2022-06-10 16:57:40|1683.06|1677.66|1682.84|1677.44|1684.81|1679.41|1682.63|1677.23|39
1654880270000|2022-06-10 16:57:50|1682.96|1677.56|1685.25|1679.85|1685.62|1680.22|1682.96|1677.56|39
1654880280000|2022-06-10 16:58:00|1685.47|1680.07|1686.21|1680.81|1686.22|1680.82|1684.31|1678.91|38
1654880290000|2022-06-10 16:58:10|1686.27|1680.87|1687.13|1681.73|1687.37|1681.97|1686.24|1680.84|39
1654880300000|2022-06-10 16:58:20|1686.88|1681.48|1688.74|1683.34|1688.77|1683.37|1686.87|1681.47|40
1654880310000|2022-06-10 16:58:30|1689.16|1683.76|1688.87|1683.47|1690.44|1685.04|1688.87|1683.47|38
1654880320000|2022-06-10 16:58:40|1688.83|1683.43|1688.4|1683|1690.29|1684.89|1688.34|1682.94|38
1654880330000|2022-06-10 16:58:50|1688.34|1682.94|1684.44|1679.04|1688.34|1682.94|1684.43|1679.03|39
1654880340000|2022-06-10 16:59:00|1684.39|1678.99|1684.81|1679.41|1684.81|1679.41|1682.78|1677.38|40
1654880350000|2022-06-10 16:59:10|1684.8|1679.4|1686.51|1681.11|1687.2|1681.8|1684.76|1679.36|39
1654880360000|2022-06-10 16:59:20|1686.5|1681.1|1685.4|1680|1687.29|1681.89|1685.3|1679.9|38
1654880370000|2022-06-10 16:59:30|1685.32|1679.92|1684.43|1679.03|1685.38|1679.98|1684.36|1678.96|39
1654880380000|2022-06-10 16:59:40|1684.46|1679.06|1684.36|1678.96|1685.02|1679.62|1684.11|1678.71|36
1654880390000|2022-06-10 16:59:50|1684.4|1679|1683.36|1677.96|1684.77|1679.37|1683.34|1677.94|39
1654880400000|2022-06-10 17:00:00|1683.35|1677.95|1683.03|1677.63|1683.37|1677.97|1680.96|1675.56|40
1654880410000|2022-06-10 17:00:10|1683.06|1677.66|1683.74|1678.34|1684.85|1679.45|1683.03|1677.63|40
1654880420000|2022-06-10 17:00:20|1683.36|1677.96|1683.44|1678.04|1684.01|1678.61|1683.24|1677.84|38
1654880430000|2022-06-10 17:00:30|1683.48|1678.08|1682.31|1676.91|1683.67|1678.27|1682.13|1676.73|35
1654880440000|2022-06-10 17:00:40|1682.32|1676.92|1681.35|1675.95|1682.8|1677.4|1681.3|1675.9|35
1654880450000|2022-06-10 17:00:50|1681.5|1676.1|1681.8|1676.4|1681.8|1676.4|1681.1|1675.7|39
1654880460000|2022-06-10 17:01:00|1682.1|1676.7|1682.2|1676.8|1682.28|1676.88|1681.08|1675.68|39
1654880470000|2022-06-10 17:01:10|1682.11|1676.71|1681.08|1675.68|1682.54|1677.14|1681.08|1675.68|35
1654880480000|2022-06-10 17:01:20|1681.53|1676.13|1679.8|1674.4|1681.8|1676.4|1679.66|1674.26|38
1654880490000|2022-06-10 17:01:30|1679.43|1674.03|1679.92|1674.52|1680.38|1674.98|1679.34|1673.94|36
1654880500000|2022-06-10 17:01:40|1679.83|1674.43|1679.92|1674.52|1681.24|1675.84|1679.83|1674.43|35
1654880510000|2022-06-10 17:01:50|1679.9|1674.5|1679.39|1673.99|1679.94|1674.54|1679.32|1673.92|33
1654880520000|2022-06-10 17:02:00|1679.54|1674.14|1679.05|1673.65|1679.89|1674.49|1678.85|1673.45|33
1654880530000|2022-06-10 17:02:10|1678.94|1673.54|1678.87|1673.47|1679.16|1673.76|1678.5|1673.1|35
1654880540000|2022-06-10 17:02:20|1678.88|1673.48|1679.38|1673.98|1679.39|1673.99|1678.87|1673.47|34
1654880550000|2022-06-10 17:02:30|1679.46|1674.06|1680.11|1674.71|1680.16|1674.76|1679.46|1674.06|37
1654880560000|2022-06-10 17:02:40|1680.17|1674.77|1680.19|1674.79|1680.92|1675.52|1679.97|1674.57|38
1654880570000|2022-06-10 17:02:50|1680.23|1674.83|1680.49|1675.09|1680.78|1675.38|1680.23|1674.83|34
1654880580000|2022-06-10 17:03:00|1680.43|1675.03|1679.46|1674.06|1680.71|1675.31|1679.46|1674.06|38
1654880590000|2022-06-10 17:03:10|1679.37|1673.97|1679.5|1674.1|1679.77|1674.37|1679.16|1673.76|34
1654880600000|2022-06-10 17:03:20|1679.52|1674.12|1679.28|1673.88|1679.54|1674.14|1679.01|1673.61|33
1654880610000|2022-06-10 17:03:30|1679.29|1673.89|1678.45|1673.05|1679.4|1674|1678.19|1672.79|39
1654880620000|2022-06-10 17:03:40|1678.46|1673.06|1678.28|1672.88|1678.89|1673.49|1678.16|1672.76|37
1654880630000|2022-06-10 17:03:50|1678.29|1672.89|1678.62|1673.22|1678.62|1673.22|1677.74|1672.34|37
1654880640000|2022-06-10 17:04:00|1678.78|1673.38|1677.09|1671.69|1678.78|1673.38|1676.18|1670.78|34
1654880650000|2022-06-10 17:04:10|1677.34|1671.94|1676.66|1671.26|1677.65|1672.25|1676.55|1671.15|37
1654880660000|2022-06-10 17:04:20|1676.43|1671.03|1680.1|1674.7|1680.1|1674.7|1676.18|1670.78|37
1654880670000|2022-06-10 17:04:30|1680.06|1674.66|1681.99|1676.59|1682.48|1677.08|1679.72|1674.32|39
1654880680000|2022-06-10 17:04:40|1682.12|1676.72|1681.98|1676.58|1682.42|1677.02|1681.81|1676.41|37
1654880690000|2022-06-10 17:04:50|1682.02|1676.62|1682.38|1676.98|1682.54|1677.14|1681.99|1676.59|38
1654880700000|2022-06-10 17:05:00|1682.34|1676.94|1681.05|1675.65|1682.34|1676.94|1681.05|1675.65|37
1654880710000|2022-06-10 17:05:10|1680.98|1675.58|1680.15|1674.75|1681.07|1675.67|1679.89|1674.49|35
1654880720000|2022-06-10 17:05:20|1680.19|1674.79|1681.23|1675.83|1681.46|1676.06|1680.19|1674.79|40
1654880730000|2022-06-10 17:05:30|1681.2|1675.8|1682.04|1676.64|1682.17|1676.77|1681.2|1675.8|35
1654880740000|2022-06-10 17:05:40|1682.08|1676.68|1682.29|1676.89|1682.81|1677.41|1682.08|1676.68|34
1654880750000|2022-06-10 17:05:50|1682.27|1676.87|1683.14|1677.74|1683.36|1677.96|1682.17|1676.77|34
1654880760000|2022-06-10 17:06:00|1683.18|1677.78|1683.49|1678.09|1684.3|1678.9|1683.18|1677.78|37
1654880770000|2022-06-10 17:06:10|1683.47|1678.07|1682.9|1677.5|1683.95|1678.55|1682.9|1677.5|34
1654880780000|2022-06-10 17:06:20|1683.01|1677.61|1683.08|1677.68|1683.38|1677.98|1682.78|1677.38|36
1654880790000|2022-06-10 17:06:30|1683.18|1677.78|1682.96|1677.56|1683.33|1677.93|1682.75|1677.35|39
1654880800000|2022-06-10 17:06:40|1682.91|1677.51|1683.56|1678.16|1683.57|1678.17|1682.85|1677.45|33
1654880810000|2022-06-10 17:06:50|1683.48|1678.08|1684.52|1679.12|1684.75|1679.35|1683.47|1678.07|36
1654880820000|2022-06-10 17:07:00|1684.51|1679.11|1684.65|1679.25|1684.77|1679.37|1684.45|1679.05|33
1654880830000|2022-06-10 17:07:10|1684.67|1679.27|1685.01|1679.61|1685.15|1679.75|1684.05|1678.65|36
1654880840000|2022-06-10 17:07:20|1685|1679.6|1687.74|1682.34|1687.74|1682.34|1684.82|1679.42|36
1654880850000|2022-06-10 17:07:30|1687.76|1682.36|1686.21|1680.81|1688.01|1682.61|1686.19|1680.79|35
1654880860000|2022-06-10 17:07:40|1686.23|1680.83|1683.92|1678.52|1686.29|1680.89|1683.67|1678.27|38
1654880870000|2022-06-10 17:07:50|1683.99|1678.59|1684.11|1678.71|1684.54|1679.14|1683.57|1678.17|35
1654880880000|2022-06-10 17:08:00|1683.96|1678.56|1685.68|1680.28|1685.86|1680.46|1683.83|1678.43|35
1654880890000|2022-06-10 17:08:10|1685.85|1680.45|1685.64|1680.24|1685.97|1680.57|1685.28|1679.88|35
1654880900000|2022-06-10 17:08:20|1685.07|1679.67|1682.69|1677.29|1685.56|1680.16|1682.69|1677.29|38
1654880910000|2022-06-10 17:08:30|1682.71|1677.31|1683.34|1677.94|1683.64|1678.24|1682.54|1677.14|38
1654880920000|2022-06-10 17:08:40|1683.32|1677.92|1682.2|1676.8|1683.52|1678.12|1682.16|1676.76|36
1654880930000|2022-06-10 17:08:50|1682.15|1676.75|1681.6|1676.2|1682.31|1676.91|1681.45|1676.05|32
1654880940000|2022-06-10 17:09:00|1681.66|1676.26|1682.7|1677.3|1683.06|1677.66|1681.56|1676.16|39
1654880950000|2022-06-10 17:09:10|1682.85|1677.45|1681.9|1676.5|1683.01|1677.61|1681.68|1676.28|39
1654880960000|2022-06-10 17:09:20|1681.8|1676.4|1681.31|1675.91|1681.8|1676.4|1680.57|1675.17|38
1654880970000|2022-06-10 17:09:30|1681.18|1675.78|1681|1675.6|1681.37|1675.97|1680.59|1675.19|38
1654880980000|2022-06-10 17:09:40|1681.02|1675.62|1681.2|1675.8|1681.51|1676.11|1680.89|1675.49|39
1654880990000|2022-06-10 17:09:50|1681.12|1675.72|1682.44|1677.04|1682.48|1677.08|1681.12|1675.72|33
1654881000000|2022-06-10 17:10:00|1682.43|1677.03|1682.08|1676.68|1682.94|1677.54|1682.08|1676.68|37
1654881010000|2022-06-10 17:10:10|1682.11|1676.71|1681.85|1676.45|1682.56|1677.16|1681.39|1675.99|34
1654881020000|2022-06-10 17:10:20|1681.86|1676.46|1681.82|1676.42|1682.16|1676.76|1681.81|1676.41|36
1654881030000|2022-06-10 17:10:30|1681.84|1676.44|1680.04|1674.64|1681.89|1676.49|1679.79|1674.39|37
1654881040000|2022-06-10 17:10:40|1679.96|1674.56|1680.65|1675.25|1680.95|1675.55|1678.93|1673.53|37
1654881050000|2022-06-10 17:10:50|1680.5|1675.1|1680|1674.6|1680.62|1675.22|1679.9|1674.5|40
1654881060000|2022-06-10 17:11:00|1679.99|1674.59|1680.65|1675.25|1680.66|1675.26|1679.55|1674.15|37
1654881070000|2022-06-10 17:11:10|1680.66|1675.26|1680.51|1675.11|1680.7|1675.3|1680.33|1674.93|37
1654881080000|2022-06-10 17:11:20|1680.48|1675.08|1680.39|1674.99|1680.91|1675.51|1680.35|1674.95|33
1654881090000|2022-06-10 17:11:30|1680.4|1675|1680.08|1674.68|1680.94|1675.54|1679.92|1674.52|35
1654881100000|2022-06-10 17:11:40|1680.1|1674.7|1680.18|1674.78|1680.51|1675.11|1679.8|1674.4|35
1654881110000|2022-06-10 17:11:50|1680.19|1674.79|1680.3|1674.9|1680.85|1675.45|1680.19|1674.79|37
1654881120000|2022-06-10 17:12:00|1680.26|1674.86|1680.17|1674.77|1680.26|1674.86|1679.22|1673.82|33
1654881130000|2022-06-10 17:12:10|1680.16|1674.76|1680.3|1674.9|1680.35|1674.95|1680.05|1674.65|37
1654881140000|2022-06-10 17:12:20|1680.28|1674.88|1679.49|1674.09|1680.45|1675.05|1679.4|1674|34
1654881150000|2022-06-10 17:12:30|1679.43|1674.03|1679.75|1674.35|1679.75|1674.35|1679.26|1673.86|34
1654881160000|2022-06-10 17:12:40|1679.72|1674.32|1679.97|1674.57|1680.17|1674.77|1679.69|1674.29|32
1654881170000|2022-06-10 17:12:50|1680.02|1674.62|1678.8|1673.4|1680.02|1674.62|1678.61|1673.21|35
1654881180000|2022-06-10 17:13:00|1679.19|1673.79|1682.38|1676.98|1682.71|1677.31|1678.96|1673.56|39
1654881190000|2022-06-10 17:13:10|1682.42|1677.02|1681.5|1676.1|1682.42|1677.02|1681.5|1676.1|39
1654881200000|2022-06-10 17:13:20|1681.61|1676.21|1679.63|1674.23|1681.61|1676.21|1679.48|1674.08|39
1654881210000|2022-06-10 17:13:30|1679.62|1674.22|1680.19|1674.79|1680.19|1674.79|1679.5|1674.1|36
1654881220000|2022-06-10 17:13:40|1680.27|1674.87|1679.81|1674.41|1680.61|1675.21|1679.1|1673.7|36
1654881230000|2022-06-10 17:13:50|1679.83|1674.43|1680.02|1674.62|1680.03|1674.63|1679.75|1674.35|31
1654881240000|2022-06-10 17:14:00|1680.06|1674.66|1681.66|1676.26|1681.84|1676.44|1679.89|1674.49|35
1654881250000|2022-06-10 17:14:10|1681.69|1676.29|1681.75|1676.35|1681.94|1676.54|1681.2|1675.8|37
1654881260000|2022-06-10 17:14:20|1681.67|1676.27|1681.38|1675.98|1682.13|1676.73|1681.38|1675.98|35
1654881270000|2022-06-10 17:14:30|1681.49|1676.09|1682.1|1676.7|1682.31|1676.91|1681.38|1675.98|39
1654881280000|2022-06-10 17:14:40|1682.13|1676.73|1682.79|1677.39|1682.86|1677.46|1681.98|1676.58|34
1654881290000|2022-06-10 17:14:50|1682.85|1677.45|1681.79|1676.39|1683.17|1677.77|1681.78|1676.38|39
1654881300000|2022-06-10 17:15:00|1681.77|1676.37|1680.27|1674.87|1681.77|1676.37|1680.27|1674.87|33
1654881310000|2022-06-10 17:15:10|1680.22|1674.82|1681.47|1676.07|1681.47|1676.07|1680.01|1674.61|33
1654881320000|2022-06-10 17:15:20|1681.6|1676.2|1684.51|1679.11|1684.51|1679.11|1681.29|1675.89|39
1654881330000|2022-06-10 17:15:30|1684.54|1679.14|1684.29|1678.89|1685.62|1680.22|1684.29|1678.89|38
1654881340000|2022-06-10 17:15:40|1684.33|1678.93|1684.06|1678.66|1684.57|1679.17|1683.72|1678.32|36
1654881350000|2022-06-10 17:15:50|1684.2|1678.8|1683.56|1678.16|1684.44|1679.04|1683.26|1677.86|38
1654881360000|2022-06-10 17:16:00|1683.55|1678.15|1684.88|1679.48|1685.05|1679.65|1683.55|1678.15|37
1654881370000|2022-06-10 17:16:10|1684.94|1679.54|1684.25|1678.85|1685.21|1679.81|1684.25|1678.85|36
1654881380000|2022-06-10 17:16:20|1683.92|1678.52|1685.26|1679.86|1685.26|1679.86|1683.92|1678.52|40
1654881390000|2022-06-10 17:16:30|1685.11|1679.71|1682.49|1677.09|1685.11|1679.71|1682.48|1677.08|37
1654881400000|2022-06-10 17:16:40|1682.46|1677.06|1681.76|1676.36|1682.48|1677.08|1681.46|1676.06|32
1654881410000|2022-06-10 17:16:50|1681.77|1676.37|1680.71|1675.31|1682|1676.6|1680.71|1675.31|32
1654881420000|2022-06-10 17:17:00|1681.02|1675.62|1681.31|1675.91|1681.74|1676.34|1680.1|1674.7|38
1654881430000|2022-06-10 17:17:10|1681.15|1675.75|1681.34|1675.94|1681.96|1676.56|1679.99|1674.59|38
1654881440000|2022-06-10 17:17:20|1681.42|1676.02|1680.92|1675.52|1681.93|1676.53|1680.69|1675.29|40
1654881450000|2022-06-10 17:17:30|1681.01|1675.61|1681.92|1676.52|1682|1676.6|1681.01|1675.61|34
1654881460000|2022-06-10 17:17:40|1681.88|1676.48|1681.77|1676.37|1682.21|1676.81|1681.66|1676.26|34
1654881470000|2022-06-10 17:17:50|1681.8|1676.4|1682.5|1677.1|1682.5|1677.1|1681.68|1676.28|35
1654881480000|2022-06-10 17:18:00|1682.7|1677.3|1683.1|1677.7|1683.11|1677.71|1682.54|1677.14|31
1654881490000|2022-06-10 17:18:10|1683.11|1677.71|1684.5|1679.1|1684.5|1679.1|1683.11|1677.71|29
1654881500000|2022-06-10 17:18:20|1684.54|1679.14|1684.75|1679.35|1685|1679.6|1684.24|1678.84|34
1654881510000|2022-06-10 17:18:30|1684.87|1679.47|1685.1|1679.7|1685.1|1679.7|1684.84|1679.44|29
1654881520000|2022-06-10 17:18:40|1685.09|1679.69|1684.82|1679.42|1685.1|1679.7|1684.7|1679.3|35
1654881530000|2022-06-10 17:18:50|1684.89|1679.49|1684.92|1679.52|1685.03|1679.63|1684.75|1679.35|29
1654881540000|2022-06-10 17:19:00|1685.01|1679.61|1685.24|1679.84|1685.24|1679.84|1683.77|1678.37|37
1654881550000|2022-06-10 17:19:10|1685.25|1679.85|1685.76|1680.36|1685.76|1680.36|1685.25|1679.85|32
1654881560000|2022-06-10 17:19:20|1685.77|1680.37|1686.13|1680.73|1686.31|1680.91|1685.77|1680.37|34
1654881570000|2022-06-10 17:19:30|1686.15|1680.75|1685.74|1680.34|1686.16|1680.76|1685.36|1679.96|34
1654881580000|2022-06-10 17:19:40|1685.75|1680.35|1686.59|1681.19|1686.69|1681.29|1685.75|1680.35|34
1654881590000|2022-06-10 17:19:50|1686.58|1681.18|1686.58|1681.18|1686.59|1681.19|1686.17|1680.77|36
1654881600000|2022-06-10 17:20:00|1686.57|1681.17|1686.77|1681.37|1687.11|1681.71|1686.54|1681.14|36
1654881610000|2022-06-10 17:20:10|1686.73|1681.33|1686.77|1681.37|1687.2|1681.8|1686.66|1681.26|37
1654881620000|2022-06-10 17:20:20|1686.78|1681.38|1686.62|1681.22|1686.8|1681.4|1686.25|1680.85|40
1654881630000|2022-06-10 17:20:30|1686.39|1680.99|1682.71|1677.31|1687.03|1681.63|1682.71|1677.31|38
1654881640000|2022-06-10 17:20:40|1682.72|1677.32|1683.47|1678.07|1683.68|1678.28|1682.72|1677.32|37
1654881650000|2022-06-10 17:20:50|1683.56|1678.16|1683.58|1678.18|1683.89|1678.49|1683.43|1678.03|37
1654881660000|2022-06-10 17:21:00|1683.67|1678.27|1683.58|1678.18|1683.81|1678.41|1682.98|1677.58|38
1654881670000|2022-06-10 17:21:10|1683.46|1678.06|1683.5|1678.1|1683.82|1678.42|1683.25|1677.85|34
1654881680000|2022-06-10 17:21:20|1683.55|1678.15|1683.82|1678.42|1683.82|1678.42|1682.98|1677.58|33
1654881690000|2022-06-10 17:21:30|1683.81|1678.41|1684.04|1678.64|1684.12|1678.72|1683.62|1678.22|31
1654881700000|2022-06-10 17:21:40|1684.02|1678.62|1683.71|1678.31|1684.64|1679.24|1683.63|1678.23|34
1654881710000|2022-06-10 17:21:50|1683.69|1678.29|1683.69|1678.29|1683.82|1678.42|1683.46|1678.06|33
1654881720000|2022-06-10 17:22:00|1683.72|1678.32|1683.29|1677.89|1684.14|1678.74|1683.15|1677.75|36
1654881730000|2022-06-10 17:22:10|1683.05|1677.65|1681.8|1676.4|1683.46|1678.06|1681.45|1676.05|38
1654881740000|2022-06-10 17:22:20|1681.87|1676.47|1681.73|1676.33|1682.21|1676.81|1681.73|1676.33|32
1654881750000|2022-06-10 17:22:30|1681.87|1676.47|1682.76|1677.36|1684.27|1678.87|1681.87|1676.47|39
1654881760000|2022-06-10 17:22:40|1682.71|1677.31|1683.08|1677.68|1683.14|1677.74|1682.66|1677.26|26
1654881770000|2022-06-10 17:22:50|1683.05|1677.65|1682.65|1677.25|1683.23|1677.83|1682.6|1677.2|31
1654881780000|2022-06-10 17:23:00|1682.64|1677.24|1683.02|1677.62|1683.05|1677.65|1682.54|1677.14|31
1654881790000|2022-06-10 17:23:10|1683.05|1677.65|1683.04|1677.64|1683.05|1677.65|1682.59|1677.19|35
1654881800000|2022-06-10 17:23:20|1683.09|1677.69|1683.22|1677.82|1683.25|1677.85|1683.09|1677.69|34
1654881810000|2022-06-10 17:23:30|1683.3|1677.9|1683.79|1678.39|1683.84|1678.44|1683.24|1677.84|34
1654881820000|2022-06-10 17:23:40|1683.89|1678.49|1685.13|1679.73|1685.13|1679.73|1683.52|1678.12|39
1654881830000|2022-06-10 17:23:50|1685.15|1679.75|1684.78|1679.38|1685.17|1679.77|1684.71|1679.31|33
1654881840000|2022-06-10 17:24:00|1684.85|1679.45|1684.65|1679.25|1684.97|1679.57|1684.64|1679.24|37
1654881850000|2022-06-10 17:24:10|1684.16|1678.76|1684.38|1678.98|1684.43|1679.03|1683.81|1678.41|37
1654881860000|2022-06-10 17:24:20|1684.45|1679.05|1684.2|1678.8|1684.7|1679.3|1684.2|1678.8|37
1654881870000|2022-06-10 17:24:30|1684.28|1678.88|1685.19|1679.79|1685.22|1679.82|1683.97|1678.57|33
1654881880000|2022-06-10 17:24:40|1685.16|1679.76|1685.02|1679.62|1685.68|1680.28|1684.74|1679.34|36
1654881890000|2022-06-10 17:24:50|1684.85|1679.45|1686.35|1680.95|1686.35|1680.95|1684.85|1679.45|38
1654881900000|2022-06-10 17:25:00|1686.26|1680.86|1686.52|1681.12|1686.52|1681.12|1685.72|1680.32|37
1654881910000|2022-06-10 17:25:10|1686.64|1681.24|1687.15|1681.75|1688.03|1682.63|1686.41|1681.01|38
1654881920000|2022-06-10 17:25:20|1687.29|1681.89|1687.49|1682.09|1687.74|1682.34|1687.29|1681.89|34
1654881930000|2022-06-10 17:25:30|1687.46|1682.06|1690.28|1684.88|1690.44|1685.04|1687.23|1681.83|35
1654881940000|2022-06-10 17:25:40|1690.37|1684.97|1687.87|1682.47|1690.79|1685.39|1687.56|1682.16|38
1654881950000|2022-06-10 17:25:50|1687.64|1682.24|1687.93|1682.53|1688.17|1682.77|1687.41|1682.01|35
1654881960000|2022-06-10 17:26:00|1687.88|1682.48|1687.86|1682.46|1688.09|1682.69|1687.67|1682.27|37
1654881970000|2022-06-10 17:26:10|1687.92|1682.52|1688.09|1682.69|1688.14|1682.74|1687.66|1682.26|38
1654881980000|2022-06-10 17:26:20|1688.1|1682.7|1689.11|1683.71|1689.27|1683.87|1688.1|1682.7|38
1654881990000|2022-06-10 17:26:30|1689.3|1683.9|1688.84|1683.44|1689.34|1683.94|1688.84|1683.44|36
1654882000000|2022-06-10 17:26:40|1688.88|1683.48|1690.03|1684.63|1690.08|1684.68|1688.88|1683.48|35
1654882010000|2022-06-10 17:26:50|1690.08|1684.68|1690.11|1684.71|1690.46|1685.06|1689.96|1684.56|40
1654882020000|2022-06-10 17:27:00|1690.04|1684.64|1691.51|1686.11|1691.51|1686.11|1690.04|1684.64|37
1654882030000|2022-06-10 17:27:10|1691.64|1686.24|1690.4|1685|1691.75|1686.35|1690.4|1685|37
1654882040000|2022-06-10 17:27:20|1690.43|1685.03|1689.76|1684.36|1690.68|1685.28|1689.76|1684.36|33
1654882050000|2022-06-10 17:27:30|1690.16|1684.76|1690.42|1685.02|1690.47|1685.07|1689.58|1684.18|34
1654882060000|2022-06-10 17:27:40|1690.51|1685.11|1693.87|1688.47|1693.87|1688.47|1690.51|1685.11|36
1654882070000|2022-06-10 17:27:50|1693.72|1688.32|1693.98|1688.58|1694.84|1689.44|1693.72|1688.32|39
1654882080000|2022-06-10 17:28:00|1694.04|1688.64|1692.04|1686.64|1694.12|1688.72|1691.65|1686.25|38
1654882090000|2022-06-10 17:28:10|1691.95|1686.55|1694.29|1688.89|1694.29|1688.89|1691.52|1686.12|38
1654882100000|2022-06-10 17:28:20|1694.04|1688.64|1695.11|1689.71|1695.11|1689.71|1693.46|1688.06|36
1654882110000|2022-06-10 17:28:30|1694.92|1689.52|1695.42|1690.02|1695.94|1690.54|1694.92|1689.52|36
1654882120000|2022-06-10 17:28:40|1695.35|1689.95|1694.34|1688.94|1695.35|1689.95|1693.8|1688.4|37
1654882130000|2022-06-10 17:28:50|1694.35|1688.95|1694.79|1689.39|1695.1|1689.7|1694.19|1688.79|36
1654882140000|2022-06-10 17:29:00|1694.8|1689.4|1695.27|1689.87|1695.34|1689.94|1694.29|1688.89|38
1654882150000|2022-06-10 17:29:10|1695.25|1689.85|1694.08|1688.68|1695.25|1689.85|1694.08|1688.68|38
1654882160000|2022-06-10 17:29:20|1694.03|1688.63|1693.77|1688.37|1694.59|1689.19|1693.72|1688.32|38
1654882170000|2022-06-10 17:29:30|1693.79|1688.39|1693.83|1688.43|1693.96|1688.56|1692.97|1687.57|38
1654882180000|2022-06-10 17:29:40|1693.98|1688.58|1693.65|1688.25|1694.18|1688.78|1693.58|1688.18|40
1654882190000|2022-06-10 17:29:50|1693.66|1688.26|1693.01|1687.61|1693.81|1688.41|1692.98|1687.58|37
1654882200000|2022-06-10 17:30:00|1692.9|1687.5|1692.53|1687.13|1693.39|1687.99|1691.92|1686.52|36
1654882210000|2022-06-10 17:30:10|1692.66|1687.26|1692.09|1686.69|1692.76|1687.36|1692.07|1686.67|35
1654882220000|2022-06-10 17:30:20|1692.1|1686.7|1691.52|1686.12|1692.13|1686.73|1691.36|1685.96|38
1654882230000|2022-06-10 17:30:30|1691.54|1686.14|1691.52|1686.12|1691.91|1686.51|1691.47|1686.07|31
1654882240000|2022-06-10 17:30:40|1691.51|1686.11|1690.34|1684.94|1691.74|1686.34|1690.25|1684.85|28
1654882250000|2022-06-10 17:30:50|1690.39|1684.99|1689.02|1683.62|1690.47|1685.07|1689.02|1683.62|27
1654882260000|2022-06-10 17:31:00|1688.82|1683.42|1688.52|1683.12|1688.82|1683.42|1688.17|1682.77|21
1654882270000|2022-06-10 17:31:10|1688.37|1682.97|1686.81|1681.41|1688.52|1683.12|1686.59|1681.19|26
1654882280000|2022-06-10 17:31:20|1686.59|1681.19|1688.39|1682.99|1688.64|1683.24|1686.59|1681.19|38
1654882290000|2022-06-10 17:31:30|1688.22|1682.82|1687.55|1682.15|1688.22|1682.82|1687.19|1681.79|35
1654882300000|2022-06-10 17:31:40|1687.31|1681.91|1686.61|1681.21|1687.58|1682.18|1686.61|1681.21|34
1654882310000|2022-06-10 17:31:50|1686.68|1681.28|1686.49|1681.09|1686.72|1681.32|1686.28|1680.88|33
1654882320000|2022-06-10 17:32:00|1686.29|1680.89|1685.94|1680.54|1686.55|1681.15|1685.73|1680.33|30
1654882330000|2022-06-10 17:32:10|1686.11|1680.71|1684.13|1678.73|1686.51|1681.11|1683.68|1678.28|38
1654882340000|2022-06-10 17:32:20|1684.07|1678.67|1684.96|1679.56|1685.08|1679.68|1683.87|1678.47|38
1654882350000|2022-06-10 17:32:30|1684.89|1679.49|1683.93|1678.53|1685.6|1680.2|1683.67|1678.27|39
1654882360000|2022-06-10 17:32:40|1683.96|1678.56|1683.41|1678.01|1684.1|1678.7|1683.2|1677.8|34
1654882370000|2022-06-10 17:32:50|1683.37|1677.97|1684.65|1679.25|1684.73|1679.33|1683.3|1677.9|34
1654882380000|2022-06-10 17:33:00|1684.71|1679.31|1685.4|1680|1685.93|1680.53|1684.71|1679.31|39
1654882390000|2022-06-10 17:33:10|1685.43|1680.03|1685.46|1680.06|1685.61|1680.21|1685.33|1679.93|39
1654882400000|2022-06-10 17:33:20|1685.39|1679.99|1685.95|1680.55|1685.95|1680.55|1685.07|1679.67|38
1654882410000|2022-06-10 17:33:30|1685.99|1680.59|1685.53|1680.13|1686.05|1680.65|1685.34|1679.94|38
1654882420000|2022-06-10 17:33:40|1685.51|1680.11|1686.04|1680.64|1686.09|1680.69|1684.82|1679.42|31
1654882430000|2022-06-10 17:33:50|1686.07|1680.67|1685.9|1680.5|1686.21|1680.81|1685.66|1680.26|37
1654882440000|2022-06-10 17:34:00|1685.99|1680.59|1685.92|1680.52|1686.08|1680.68|1685.47|1680.07|33
1654882450000|2022-06-10 17:34:10|1685.89|1680.49|1686.4|1681|1686.49|1681.09|1685.73|1680.33|34
1654882460000|2022-06-10 17:34:20|1686.46|1681.06|1686.4|1681|1686.63|1681.23|1686.03|1680.63|34
1654882470000|2022-06-10 17:34:30|1686.49|1681.09|1686.1|1680.7|1686.49|1681.09|1685.79|1680.39|37
1654882480000|2022-06-10 17:34:40|1686.07|1680.67|1685.07|1679.67|1686.46|1681.06|1684.69|1679.29|37
1654882490000|2022-06-10 17:34:50|1685.01|1679.61|1685.51|1680.11|1685.73|1680.33|1685.01|1679.61|35
1654882500000|2022-06-10 17:35:00|1685.5|1680.1|1685.88|1680.48|1685.88|1680.48|1685.17|1679.77|36
1654882510000|2022-06-10 17:35:10|1685.87|1680.47|1684.68|1679.28|1685.87|1680.47|1684.66|1679.26|38
1654882520000|2022-06-10 17:35:20|1684.69|1679.29|1685.91|1680.51|1686.05|1680.65|1684.59|1679.19|35
1654882530000|2022-06-10 17:35:30|1685.93|1680.53|1686.29|1680.89|1686.94|1681.54|1685.88|1680.48|37
1654882540000|2022-06-10 17:35:40|1686.3|1680.9|1685.75|1680.35|1686.34|1680.94|1685.53|1680.13|36
1654882550000|2022-06-10 17:35:50|1685.76|1680.36|1685.82|1680.42|1686.09|1680.69|1685.68|1680.28|23
1654882560000|2022-06-10 17:36:00|1685.83|1680.43|1687.29|1681.89|1687.38|1681.98|1685.83|1680.43|38
1654882570000|2022-06-10 17:36:10|1687.42|1682.02|1688.39|1682.99|1688.5|1683.1|1687.25|1681.85|36
1654882580000|2022-06-10 17:36:20|1688.43|1683.03|1688.85|1683.45|1688.9|1683.5|1688.13|1682.73|28
1654882590000|2022-06-10 17:36:30|1688.57|1683.17|1688.88|1683.48|1688.89|1683.49|1688.52|1683.12|30
1654882600000|2022-06-10 17:36:40|1688.89|1683.49|1688.54|1683.14|1688.97|1683.57|1688.29|1682.89|35
1654882610000|2022-06-10 17:36:50|1688.92|1683.52|1688.48|1683.08|1688.94|1683.54|1688.27|1682.87|32
1654882620000|2022-06-10 17:37:00|1688.74|1683.34|1688.58|1683.18|1688.94|1683.54|1688.43|1683.03|31
1654882630000|2022-06-10 17:37:10|1688.56|1683.16|1688.42|1683.02|1688.74|1683.34|1688.38|1682.98|33
1654882640000|2022-06-10 17:37:20|1688.37|1682.97|1688.6|1683.2|1688.66|1683.26|1688.37|1682.97|28
1654882650000|2022-06-10 17:37:30|1688.52|1683.12|1687.14|1681.74|1688.64|1683.24|1687.06|1681.66|34
1654882660000|2022-06-10 17:37:40|1686.96|1681.56|1686.05|1680.65|1687.39|1681.99|1685.76|1680.36|33
1654882670000|2022-06-10 17:37:50|1686.07|1680.67|1686.42|1681.02|1686.67|1681.27|1686.05|1680.65|32
1654882680000|2022-06-10 17:38:00|1686.45|1681.05|1686.87|1681.47|1686.87|1681.47|1686.41|1681.01|36
1654882690000|2022-06-10 17:38:10|1686.89|1681.49|1686.63|1681.23|1686.93|1681.53|1686.46|1681.06|34
1654882700000|2022-06-10 17:38:20|1686.64|1681.24|1686.72|1681.32|1686.72|1681.32|1686.38|1680.98|29
1654882710000|2022-06-10 17:38:30|1686.79|1681.39|1686.47|1681.07|1686.83|1681.43|1686.47|1681.07|35
1654882720000|2022-06-10 17:38:40|1686.5|1681.1|1685.46|1680.06|1686.55|1681.15|1685.33|1679.93|37
1654882730000|2022-06-10 17:38:50|1685.87|1680.47|1686.27|1680.87|1686.37|1680.97|1685.24|1679.84|34
1654882740000|2022-06-10 17:39:00|1686.28|1680.88|1685.87|1680.47|1686.74|1681.34|1685.86|1680.46|35
1654882750000|2022-06-10 17:39:10|1685.83|1680.43|1686.65|1681.25|1686.65|1681.25|1685.32|1679.92|36
1654882760000|2022-06-10 17:39:20|1686.75|1681.35|1686.29|1680.89|1686.99|1681.59|1686.17|1680.77|27
1654882770000|2022-06-10 17:39:30|1686.2|1680.8|1687.02|1681.62|1687.13|1681.73|1686.2|1680.8|22
1654882780000|2022-06-10 17:39:40|1687.3|1681.9|1687.66|1682.26|1688.04|1682.64|1687.22|1681.82|34
1654882790000|2022-06-10 17:39:50|1687.59|1682.19|1688.34|1682.94|1688.34|1682.94|1687.45|1682.05|38
1654882800000|2022-06-10 17:40:00|1688.35|1682.95|1687.86|1682.46|1688.41|1683.01|1687.78|1682.38|35
1654882810000|2022-06-10 17:40:10|1687.88|1682.48|1687.5|1682.1|1687.91|1682.51|1687.3|1681.9|31
1654882820000|2022-06-10 17:40:20|1687.49|1682.09|1687.34|1681.94|1687.49|1682.09|1687.15|1681.75|27
1654882830000|2022-06-10 17:40:30|1687.33|1681.93|1687.38|1681.98|1687.38|1681.98|1686.69|1681.29|35
1654882840000|2022-06-10 17:40:40|1687.41|1682.01|1687.48|1682.08|1687.55|1682.15|1687.28|1681.88|33
1654882850000|2022-06-10 17:40:50|1687.46|1682.06|1687.43|1682.03|1687.7|1682.3|1687.07|1681.67|38
1654882860000|2022-06-10 17:41:00|1687.44|1682.04|1687.63|1682.23|1687.71|1682.31|1687.23|1681.83|34
1654882870000|2022-06-10 17:41:10|1687.64|1682.24|1687.13|1681.73|1687.64|1682.24|1687.13|1681.73|37
1654882880000|2022-06-10 17:41:20|1687.32|1681.92|1687.05|1681.65|1687.35|1681.95|1687.05|1681.65|27
1654882890000|2022-06-10 17:41:30|1686.95|1681.55|1686.42|1681.02|1686.96|1681.56|1686.11|1680.71|35
1654882900000|2022-06-10 17:41:40|1686.48|1681.08|1686.2|1680.8|1686.66|1681.26|1686.14|1680.74|32
1654882910000|2022-06-10 17:41:50|1686.24|1680.84|1686.51|1681.11|1686.7|1681.3|1686.24|1680.84|35
1654882920000|2022-06-10 17:42:00|1686.55|1681.15|1686.81|1681.41|1686.88|1681.48|1686.55|1681.15|35
1654882930000|2022-06-10 17:42:10|1686.74|1681.34|1685.9|1680.5|1686.76|1681.36|1685.9|1680.5|31
1654882940000|2022-06-10 17:42:20|1685.86|1680.46|1685.32|1679.92|1685.86|1680.46|1685.2|1679.8|33
1654882950000|2022-06-10 17:42:30|1685.35|1679.95|1685.27|1679.87|1685.35|1679.95|1684.99|1679.59|30
1654882960000|2022-06-10 17:42:40|1685.25|1679.85|1685.29|1679.89|1685.54|1680.14|1685.19|1679.79|34
1654882970000|2022-06-10 17:42:50|1685.25|1679.85|1685.55|1680.15|1685.61|1680.21|1685.06|1679.66|30
1654882980000|2022-06-10 17:43:00|1685.61|1680.21|1685.57|1680.17|1685.83|1680.43|1685.32|1679.92|34
1654882990000|2022-06-10 17:43:10|1685.58|1680.18|1684.62|1679.22|1685.61|1680.21|1684.53|1679.13|32
1654883000000|2022-06-10 17:43:20|1684.64|1679.24|1685.22|1679.82|1685.94|1680.54|1684.45|1679.05|34
1654883010000|2022-06-10 17:43:30|1685.32|1679.92|1686.08|1680.68|1686.08|1680.68|1684.88|1679.48|37
1654883020000|2022-06-10 17:43:40|1686.13|1680.73|1685.48|1680.08|1686.13|1680.73|1685.37|1679.97|29
1654883030000|2022-06-10 17:43:50|1685.55|1680.15|1685.38|1679.98|1685.59|1680.19|1685.28|1679.88|33
1654883040000|2022-06-10 17:44:00|1685.4|1680|1684.44|1679.04|1685.47|1680.07|1684.44|1679.04|36
1654883050000|2022-06-10 17:44:10|1684.43|1679.03|1683.66|1678.26|1684.86|1679.46|1683.62|1678.22|34
1654883060000|2022-06-10 17:44:20|1683.72|1678.32|1683.69|1678.29|1683.81|1678.41|1683.3|1677.9|34
1654883070000|2022-06-10 17:44:30|1683.71|1678.31|1684.28|1678.88|1684.28|1678.88|1683.6|1678.2|33
1654883080000|2022-06-10 17:44:40|1684.29|1678.89|1684.34|1678.94|1684.46|1679.06|1684.04|1678.64|38
1654883090000|2022-06-10 17:44:50|1684.39|1678.99|1684.23|1678.83|1684.4|1679|1684.06|1678.66|29
1654883100000|2022-06-10 17:45:00|1684.26|1678.86|1684.08|1678.68|1684.61|1679.21|1684.02|1678.62|34
1654883110000|2022-06-10 17:45:10|1684.07|1678.67|1684.18|1678.78|1684.58|1679.18|1683.93|1678.53|38
1654883120000|2022-06-10 17:45:20|1684.16|1678.76|1683.73|1678.33|1684.2|1678.8|1683.56|1678.16|35
1654883130000|2022-06-10 17:45:30|1683.77|1678.37|1683.75|1678.35|1683.84|1678.44|1683.23|1677.83|34
1654883140000|2022-06-10 17:45:40|1683.71|1678.31|1684.1|1678.7|1684.24|1678.84|1683.4|1678|35
1654883150000|2022-06-10 17:45:50|1684.09|1678.69|1684.5|1679.1|1684.54|1679.14|1683.95|1678.55|34
1654883160000|2022-06-10 17:46:00|1684.63|1679.23|1686.14|1680.74|1686.4|1681|1684.63|1679.23|34
1654883170000|2022-06-10 17:46:10|1686.03|1680.63|1687.1|1681.7|1687.1|1681.7|1685.52|1680.12|33
1654883180000|2022-06-10 17:46:20|1686.89|1681.49|1687.53|1682.13|1687.53|1682.13|1686.69|1681.29|35
1654883190000|2022-06-10 17:46:30|1687.66|1682.26|1688.53|1683.13|1688.53|1683.13|1687.43|1682.03|37
1654883200000|2022-06-10 17:46:40|1688.57|1683.17|1688.96|1683.56|1688.97|1683.57|1688.5|1683.1|33
1654883210000|2022-06-10 17:46:50|1688.87|1683.47|1688.83|1683.43|1688.91|1683.51|1688.68|1683.28|36
1654883220000|2022-06-10 17:47:00|1688.84|1683.44|1687.85|1682.45|1689.08|1683.68|1687.78|1682.38|37
1654883230000|2022-06-10 17:47:10|1687.69|1682.29|1686.28|1680.88|1687.79|1682.39|1686.16|1680.76|37
1654883240000|2022-06-10 17:47:20|1686.24|1680.84|1684.8|1679.4|1686.24|1680.84|1684.8|1679.4|34
1654883250000|2022-06-10 17:47:30|1685.06|1679.66|1684.82|1679.42|1685.22|1679.82|1684.39|1678.99|35
1654883260000|2022-06-10 17:47:40|1684.78|1679.38|1683.99|1678.59|1684.91|1679.51|1683.99|1678.59|35
1654883270000|2022-06-10 17:47:50|1684.03|1678.63|1685.02|1679.62|1685.02|1679.62|1683.99|1678.59|34
1654883280000|2022-06-10 17:48:00|1685.01|1679.61|1684.88|1679.48|1685.14|1679.74|1684.79|1679.39|36
1654883290000|2022-06-10 17:48:10|1684.95|1679.55|1684.95|1679.55|1685.09|1679.69|1684.94|1679.54|29
1654883300000|2022-06-10 17:48:20|1685.24|1679.84|1685.06|1679.66|1685.24|1679.84|1684.73|1679.33|34
1654883310000|2022-06-10 17:48:30|1685.08|1679.68|1684.45|1679.05|1685.08|1679.68|1684.36|1678.96|38
1654883320000|2022-06-10 17:48:40|1684.46|1679.06|1684.64|1679.24|1684.64|1679.24|1683.77|1678.37|34
1654883330000|2022-06-10 17:48:50|1684.6|1679.2|1685.45|1680.05|1685.45|1680.05|1684.6|1679.2|38
1654883340000|2022-06-10 17:49:00|1685.68|1680.28|1687.71|1682.31|1687.71|1682.31|1685.68|1680.28|38
1654883350000|2022-06-10 17:49:10|1687.82|1682.42|1687.35|1681.95|1687.82|1682.42|1687.05|1681.65|38
1654883360000|2022-06-10 17:49:20|1687.37|1681.97|1686.5|1681.1|1687.57|1682.17|1686.48|1681.08|38
1654883370000|2022-06-10 17:49:30|1686.52|1681.12|1686.44|1681.04|1687.21|1681.81|1686.41|1681.01|33
1654883380000|2022-06-10 17:49:40|1686.48|1681.08|1687.46|1682.06|1687.6|1682.2|1686.48|1681.08|32
1654883390000|2022-06-10 17:49:50|1687.51|1682.11|1687.54|1682.14|1687.72|1682.32|1687.4|1682|29
1654883400000|2022-06-10 17:50:00|1687.56|1682.16|1688.76|1683.36|1688.76|1683.36|1687.55|1682.15|35
1654883410000|2022-06-10 17:50:10|1688.6|1683.2|1689.29|1683.89|1689.29|1683.89|1688.54|1683.14|37
1654883420000|2022-06-10 17:50:20|1689.3|1683.9|1689.68|1684.28|1689.82|1684.42|1689.29|1683.89|34
1654883430000|2022-06-10 17:50:30|1689.86|1684.46|1690.43|1685.03|1691.2|1685.8|1689.82|1684.42|39
1654883440000|2022-06-10 17:50:40|1690.39|1684.99|1690.58|1685.18|1690.73|1685.33|1690.03|1684.63|39
1654883450000|2022-06-10 17:50:50|1690.71|1685.31|1690.94|1685.54|1691.39|1685.99|1690.61|1685.21|32
1654883460000|2022-06-10 17:51:00|1691.02|1685.62|1691.09|1685.69|1691.44|1686.04|1690.92|1685.52|33
1654883470000|2022-06-10 17:51:10|1690.98|1685.58|1689.77|1684.37|1691.21|1685.81|1689.77|1684.37|33
1654883480000|2022-06-10 17:51:20|1689.76|1684.36|1689.76|1684.36|1690.12|1684.72|1689.3|1683.9|37
1654883490000|2022-06-10 17:51:30|1689.61|1684.21|1689.94|1684.54|1690.48|1685.08|1689.24|1683.84|35
1654883500000|2022-06-10 17:51:40|1689.89|1684.49|1688.85|1683.45|1689.94|1684.54|1688.85|1683.45|37
1654883510000|2022-06-10 17:51:50|1688.82|1683.42|1689|1683.6|1689.55|1684.15|1688.44|1683.04|38
1654883520000|2022-06-10 17:52:00|1688.79|1683.39|1687.95|1682.55|1689.22|1683.82|1687.95|1682.55|39
1654883530000|2022-06-10 17:52:10|1688.06|1682.66|1688.24|1682.84|1688.33|1682.93|1687.17|1681.77|36
1654883540000|2022-06-10 17:52:20|1688.05|1682.65|1688.35|1682.95|1688.59|1683.19|1688.05|1682.65|36
1654883550000|2022-06-10 17:52:30|1688.31|1682.91|1688.13|1682.73|1688.43|1683.03|1688.08|1682.68|34
1654883560000|2022-06-10 17:52:40|1687.91|1682.51|1688.32|1682.92|1688.58|1683.18|1687.81|1682.41|38
1654883570000|2022-06-10 17:52:50|1688.3|1682.9|1688.65|1683.25|1688.66|1683.26|1688.11|1682.71|36
1654883580000|2022-06-10 17:53:00|1688.75|1683.35|1688.83|1683.43|1689.3|1683.9|1688.75|1683.35|39
1654883590000|2022-06-10 17:53:10|1688.74|1683.34|1688.2|1682.8|1688.74|1683.34|1687.6|1682.2|40
1654883600000|2022-06-10 17:53:20|1688.19|1682.79|1688.2|1682.8|1688.44|1683.04|1687.88|1682.48|34
1654883610000|2022-06-10 17:53:30|1688.14|1682.74|1685.75|1680.35|1688.43|1683.03|1685.66|1680.26|35
1654883620000|2022-06-10 17:53:40|1685.86|1680.46|1685.59|1680.19|1686.23|1680.83|1685.49|1680.09|38
1654883630000|2022-06-10 17:53:50|1685.6|1680.2|1685.53|1680.13|1685.7|1680.3|1684.87|1679.47|32
1654883640000|2022-06-10 17:54:00|1684.96|1679.56|1685.6|1680.2|1686.32|1680.92|1684.96|1679.56|35
1654883650000|2022-06-10 17:54:10|1685.64|1680.24|1685.65|1680.25|1686|1680.6|1685.6|1680.2|28
1654883660000|2022-06-10 17:54:20|1685.67|1680.27|1685.49|1680.09|1685.78|1680.38|1685.24|1679.84|33
1654883670000|2022-06-10 17:54:30|1685.22|1679.82|1685.04|1679.64|1685.22|1679.82|1684.58|1679.18|38
1654883680000|2022-06-10 17:54:40|1685.17|1679.77|1684.97|1679.57|1685.2|1679.8|1684.76|1679.36|33
1654883690000|2022-06-10 17:54:50|1685.01|1679.61|1685.59|1680.19|1685.66|1680.26|1685.01|1679.61|37
1654883700000|2022-06-10 17:55:00|1685.6|1680.2|1685.54|1680.14|1685.6|1680.2|1685|1679.6|38
1654883710000|2022-06-10 17:55:10|1685.47|1680.07|1684.97|1679.57|1685.51|1680.11|1684.97|1679.57|32
1654883720000|2022-06-10 17:55:20|1685|1679.6|1685.57|1680.17|1685.58|1680.18|1684.72|1679.32|33
1654883730000|2022-06-10 17:55:30|1685.59|1680.19|1685.01|1679.61|1685.63|1680.23|1684.71|1679.31|35
1654883740000|2022-06-10 17:55:40|1684.91|1679.51|1684.96|1679.56|1685.16|1679.76|1684.81|1679.41|29
1654883750000|2022-06-10 17:55:50|1684.97|1679.57|1685.14|1679.74|1685.24|1679.84|1684.97|1679.57|24
1654883760000|2022-06-10 17:56:00|1685.08|1679.68|1685.85|1680.45|1686.23|1680.83|1684.93|1679.53|35
1654883770000|2022-06-10 17:56:10|1685.86|1680.46|1686.44|1681.04|1686.44|1681.04|1685.78|1680.38|34
1654883780000|2022-06-10 17:56:20|1686.62|1681.22|1686.56|1681.16|1686.62|1681.22|1686.17|1680.77|30
1654883790000|2022-06-10 17:56:30|1686.52|1681.12|1686.12|1680.72|1686.63|1681.23|1686.12|1680.72|36
1654883800000|2022-06-10 17:56:40|1686.07|1680.67|1686.06|1680.66|1686.1|1680.7|1685.58|1680.18|34
1654883810000|2022-06-10 17:56:50|1686.09|1680.69|1686.06|1680.66|1686.09|1680.69|1686|1680.6|22
1654883820000|2022-06-10 17:57:00|1686.08|1680.68|1685.74|1680.34|1686.11|1680.71|1685.32|1679.92|33
1654883830000|2022-06-10 17:57:10|1685.63|1680.23|1684.49|1679.09|1685.63|1680.23|1684.16|1678.76|35
1654883840000|2022-06-10 17:57:20|1684.24|1678.84|1684.03|1678.63|1684.8|1679.4|1684.01|1678.61|34
1654883850000|2022-06-10 17:57:30|1684.06|1678.66|1683.37|1677.97|1684.08|1678.68|1683.29|1677.89|34
1654883860000|2022-06-10 17:57:40|1683.55|1678.15|1683.12|1677.72|1683.6|1678.2|1683.03|1677.63|28
1654883870000|2022-06-10 17:57:50|1683.21|1677.81|1683.38|1677.98|1683.69|1678.29|1682.97|1677.57|36
1654883880000|2022-06-10 17:58:00|1683.42|1678.02|1683.47|1678.07|1683.48|1678.08|1682.52|1677.12|35
1654883890000|2022-06-10 17:58:10|1683.46|1678.06|1683.31|1677.91|1683.7|1678.3|1683.17|1677.77|37
1654883900000|2022-06-10 17:58:20|1683.29|1677.89|1684.22|1678.82|1684.22|1678.82|1683.22|1677.82|38
1654883910000|2022-06-10 17:58:30|1684.28|1678.88|1685.29|1679.89|1685.29|1679.89|1684.19|1678.79|35
1654883920000|2022-06-10 17:58:40|1685.3|1679.9|1685.13|1679.73|1686.13|1680.73|1685.13|1679.73|37
1654883930000|2022-06-10 17:58:50|1685.08|1679.68|1684.64|1679.24|1685.11|1679.71|1684.42|1679.02|32
1654883940000|2022-06-10 17:59:00|1684.63|1679.23|1685.37|1679.97|1685.42|1680.02|1684.36|1678.96|35
1654883950000|2022-06-10 17:59:10|1685.29|1679.89|1686.05|1680.65|1686.21|1680.81|1685.13|1679.73|39
1654883960000|2022-06-10 17:59:20|1686.06|1680.66|1685.86|1680.46|1686.68|1681.28|1685.86|1680.46|33
1654883970000|2022-06-10 17:59:30|1685.9|1680.5|1684.99|1679.59|1685.96|1680.56|1684.9|1679.5|38
1654883980000|2022-06-10 17:59:40|1685.07|1679.67|1685.33|1679.93|1685.4|1680|1685.02|1679.62|34
1654883990000|2022-06-10 17:59:50|1685.31|1679.91|1684.49|1679.09|1685.31|1679.91|1684.22|1678.82|30
1654884000000|2022-06-10 18:00:00|1684.47|1679.07|1684.41|1679.01|1684.72|1679.32|1683.43|1678.03|36
1654884010000|2022-06-10 18:00:10|1684.49|1679.09|1683.61|1678.21|1684.49|1679.09|1682.88|1677.48|37
1654884020000|2022-06-10 18:00:20|1683.78|1678.38|1685.5|1680.1|1685.57|1680.17|1683.78|1678.38|38
1654884030000|2022-06-10 18:00:30|1685.46|1680.06|1685.08|1679.68|1685.84|1680.44|1684.98|1679.58|33
1654884040000|2022-06-10 18:00:40|1685.07|1679.67|1685.08|1679.68|1685.19|1679.79|1685.02|1679.62|23
1654884050000|2022-06-10 18:00:50|1685.12|1679.72|1684.82|1679.42|1685.12|1679.72|1684.59|1679.19|29
1654884060000|2022-06-10 18:01:00|1684.88|1679.48|1684.54|1679.14|1685.26|1679.86|1684.54|1679.14|35
1654884070000|2022-06-10 18:01:10|1684.48|1679.08|1684.5|1679.1|1685.08|1679.68|1684.48|1679.08|34
1654884080000|2022-06-10 18:01:20|1684.69|1679.29|1685.55|1680.15|1685.55|1680.15|1684.38|1678.98|29
1654884090000|2022-06-10 18:01:30|1685.52|1680.12|1686.23|1680.83|1686.23|1680.83|1685.2|1679.8|38
1654884100000|2022-06-10 18:01:40|1686.29|1680.89|1686.51|1681.11|1686.51|1681.11|1685.6|1680.2|38
1654884110000|2022-06-10 18:01:50|1686.42|1681.02|1687.64|1682.24|1687.64|1682.24|1686.42|1681.02|32
1654884120000|2022-06-10 18:02:00|1687.65|1682.25|1687.58|1682.18|1687.7|1682.3|1687.45|1682.05|31
1654884130000|2022-06-10 18:02:10|1687.48|1682.08|1687.77|1682.37|1687.86|1682.46|1687.48|1682.08|31
1654884140000|2022-06-10 18:02:20|1687.73|1682.33|1687.49|1682.09|1687.77|1682.37|1687.2|1681.8|34
1654884150000|2022-06-10 18:02:30|1687.42|1682.02|1687.02|1681.62|1687.62|1682.22|1687.02|1681.62|37
1654884160000|2022-06-10 18:02:40|1687.04|1681.64|1687.38|1681.98|1687.38|1681.98|1686.96|1681.56|33
1654884170000|2022-06-10 18:02:50|1687.44|1682.04|1686.51|1681.11|1687.89|1682.49|1686.51|1681.11|37
1654884180000|2022-06-10 18:03:00|1686.59|1681.19|1685.3|1679.9|1686.59|1681.19|1685.22|1679.82|37
1654884190000|2022-06-10 18:03:10|1685.39|1679.99|1685.78|1680.38|1685.84|1680.44|1685.39|1679.99|33
1654884200000|2022-06-10 18:03:20|1685.79|1680.39|1685.17|1679.77|1685.87|1680.47|1684.95|1679.55|37
1654884210000|2022-06-10 18:03:30|1685.2|1679.8|1686.32|1680.92|1686.42|1681.02|1685.14|1679.74|34
1654884220000|2022-06-10 18:03:40|1686.25|1680.85|1685.72|1680.32|1686.25|1680.85|1685.48|1680.08|36
1654884230000|2022-06-10 18:03:50|1685.75|1680.35|1686.1|1680.7|1686.3|1680.9|1685.75|1680.35|29
1654884240000|2022-06-10 18:04:00|1686.14|1680.74|1686.08|1680.68|1686.33|1680.93|1686.03|1680.63|32
1654884250000|2022-06-10 18:04:10|1685.99|1680.59|1686.47|1681.07|1686.72|1681.32|1685.63|1680.23|33
1654884260000|2022-06-10 18:04:20|1686.4|1681|1685.89|1680.49|1686.4|1681|1685.82|1680.42|36
1654884270000|2022-06-10 18:04:30|1685.93|1680.53|1685.78|1680.38|1686.11|1680.71|1685.22|1679.82|36
1654884280000|2022-06-10 18:04:40|1685.79|1680.39|1685.82|1680.42|1686.1|1680.7|1685.61|1680.21|32
1654884290000|2022-06-10 18:04:50|1685.83|1680.43|1685.71|1680.31|1685.9|1680.5|1685.67|1680.27|27
1654884300000|2022-06-10 18:05:00|1685.69|1680.29|1685.73|1680.33|1685.91|1680.51|1685.52|1680.12|32
1654884310000|2022-06-10 18:05:10|1685.44|1680.04|1685.6|1680.2|1685.73|1680.33|1685.35|1679.95|35
1654884320000|2022-06-10 18:05:20|1685.61|1680.21|1685.41|1680.01|1685.64|1680.24|1685.31|1679.91|26
1654884330000|2022-06-10 18:05:30|1685.43|1680.03|1685.65|1680.25|1685.7|1680.3|1685.29|1679.89|30
1654884340000|2022-06-10 18:05:40|1685.51|1680.11|1685.51|1680.11|1685.82|1680.42|1685.45|1680.05|27
1654884350000|2022-06-10 18:05:50|1685.52|1680.12|1686.03|1680.63|1686.23|1680.83|1685.5|1680.1|25
1654884360000|2022-06-10 18:06:00|1686|1680.6|1685.9|1680.5|1686.19|1680.79|1685.74|1680.34|33
1654884370000|2022-06-10 18:06:10|1685.86|1680.46|1685.47|1680.07|1685.86|1680.46|1685.44|1680.04|30
1654884380000|2022-06-10 18:06:20|1685.48|1680.08|1685.34|1679.94|1685.55|1680.15|1685.32|1679.92|34
1654884390000|2022-06-10 18:06:30|1685.39|1679.99|1685.59|1680.19|1685.68|1680.28|1685.07|1679.67|27
1654884400000|2022-06-10 18:06:40|1685.61|1680.21|1685.86|1680.46|1685.94|1680.54|1685.46|1680.06|31
1654884410000|2022-06-10 18:06:50|1685.9|1680.5|1685.91|1680.51|1685.91|1680.51|1685.58|1680.18|30
1654884420000|2022-06-10 18:07:00|1685.98|1680.58|1685.9|1680.5|1685.98|1680.58|1685.85|1680.45|24
1654884430000|2022-06-10 18:07:10|1686.02|1680.62|1685.95|1680.55|1686.03|1680.63|1685.88|1680.48|26
1654884440000|2022-06-10 18:07:20|1685.96|1680.56|1685.92|1680.52|1686.1|1680.7|1685.87|1680.47|30
1654884450000|2022-06-10 18:07:30|1685.9|1680.5|1685.16|1679.76|1685.9|1680.5|1685.12|1679.72|36
1654884460000|2022-06-10 18:07:40|1685.22|1679.82|1686.29|1680.89|1686.29|1680.89|1685.1|1679.7|34
1654884470000|2022-06-10 18:07:50|1686.09|1680.69|1686.15|1680.75|1686.32|1680.92|1685.95|1680.55|34
1654884480000|2022-06-10 18:08:00|1686.17|1680.77|1687.53|1682.13|1687.73|1682.33|1686.17|1680.77|28
1654884490000|2022-06-10 18:08:10|1687.39|1681.99|1687.33|1681.93|1687.66|1682.26|1687.17|1681.77|34
1654884500000|2022-06-10 18:08:20|1687.37|1681.97|1686.68|1681.28|1687.37|1681.97|1686.56|1681.16|31
1654884510000|2022-06-10 18:08:30|1686.61|1681.21|1686.78|1681.38|1686.88|1681.48|1686.43|1681.03|31
1654884520000|2022-06-10 18:08:40|1686.79|1681.39|1686.84|1681.44|1686.92|1681.52|1686.55|1681.15|35
1654884530000|2022-06-10 18:08:50|1686.81|1681.41|1686.96|1681.56|1687.3|1681.9|1686.76|1681.36|33
1654884540000|2022-06-10 18:09:00|1686.81|1681.41|1686.41|1681.01|1686.87|1681.47|1686.41|1681.01|30
1654884550000|2022-06-10 18:09:10|1686.6|1681.2|1686.78|1681.38|1686.78|1681.38|1686.18|1680.78|26
1654884560000|2022-06-10 18:09:20|1686.62|1681.22|1684.71|1679.31|1686.62|1681.22|1684.62|1679.22|38
1654884570000|2022-06-10 18:09:30|1684.7|1679.3|1683.12|1677.72|1684.71|1679.31|1682.71|1677.31|35
1654884580000|2022-06-10 18:09:40|1683.11|1677.71|1682.64|1677.24|1683.23|1677.83|1682.04|1676.64|39
1654884590000|2022-06-10 18:09:50|1682.58|1677.18|1683.61|1678.21|1683.73|1678.33|1682.58|1677.18|37
1654884600000|2022-06-10 18:10:00|1683.6|1678.2|1682.91|1677.51|1683.69|1678.29|1682.52|1677.12|36
1654884610000|2022-06-10 18:10:10|1682.37|1676.97|1681.75|1676.35|1683.17|1677.77|1681.75|1676.35|40
1654884620000|2022-06-10 18:10:20|1681.77|1676.37|1681.83|1676.43|1682.04|1676.64|1681.13|1675.73|35
1654884630000|2022-06-10 18:10:30|1681.65|1676.25|1681.66|1676.26|1681.86|1676.46|1681.36|1675.96|34
1654884640000|2022-06-10 18:10:40|1681.71|1676.31|1680.54|1675.14|1681.72|1676.32|1680.42|1675.02|30
1654884650000|2022-06-10 18:10:50|1680.62|1675.22|1679.46|1674.06|1680.62|1675.22|1679.31|1673.91|34
1654884660000|2022-06-10 18:11:00|1679.21|1673.81|1678.1|1672.7|1679.43|1674.03|1677.73|1672.33|34
1654884670000|2022-06-10 18:11:10|1677.93|1672.53|1677.4|1672|1677.93|1672.53|1677.2|1671.8|37
1654884680000|2022-06-10 18:11:20|1677.42|1672.02|1676.72|1671.32|1677.97|1672.57|1676.72|1671.32|38
1654884690000|2022-06-10 18:11:30|1676.76|1671.36|1677.95|1672.55|1677.96|1672.56|1676.71|1671.31|33
1654884700000|2022-06-10 18:11:40|1677.91|1672.51|1679.44|1674.04|1679.44|1674.04|1677.71|1672.31|38
1654884710000|2022-06-10 18:11:50|1679.58|1674.18|1680.42|1675.02|1680.51|1675.11|1679.48|1674.08|37
1654884720000|2022-06-10 18:12:00|1680.45|1675.05|1680.11|1674.71|1680.49|1675.09|1680.01|1674.61|37
1654884730000|2022-06-10 18:12:10|1680.14|1674.74|1680.29|1674.89|1680.62|1675.22|1680.07|1674.67|36
1654884740000|2022-06-10 18:12:20|1680.36|1674.96|1681.36|1675.96|1681.36|1675.96|1680.36|1674.96|26
1654884750000|2022-06-10 18:12:30|1681.26|1675.86|1683.18|1677.78|1683.18|1677.78|1681.02|1675.62|37
1654884760000|2022-06-10 18:12:40|1683.21|1677.81|1683.81|1678.41|1684.16|1678.76|1683.21|1677.81|31
1654884770000|2022-06-10 18:12:50|1683.85|1678.45|1683.67|1678.27|1684.24|1678.84|1683.63|1678.23|38
1654884780000|2022-06-10 18:13:00|1683.65|1678.25|1684.19|1678.79|1684.53|1679.13|1683.35|1677.95|36
1654884790000|2022-06-10 18:13:10|1684.2|1678.8|1683.43|1678.03|1684.33|1678.93|1683.43|1678.03|34
1654884800000|2022-06-10 18:13:20|1683.37|1677.97|1683.05|1677.65|1683.42|1678.02|1682.99|1677.59|23
1654884810000|2022-06-10 18:13:30|1683.06|1677.66|1683.16|1677.76|1683.38|1677.98|1682.9|1677.5|33
1654884820000|2022-06-10 18:13:40|1683.17|1677.77|1682.98|1677.58|1683.17|1677.77|1682.94|1677.54|17
1654884830000|2022-06-10 18:13:50|1682.99|1677.59|1683.68|1678.28|1683.84|1678.44|1682.94|1677.54|35
1654884840000|2022-06-10 18:14:00|1683.6|1678.2|1683.6|1678.2|1683.8|1678.4|1683.23|1677.83|32
1654884850000|2022-06-10 18:14:10|1683.87|1678.47|1683.5|1678.1|1684.25|1678.85|1683.35|1677.95|33
1654884860000|2022-06-10 18:14:20|1683.38|1677.98|1683.41|1678.01|1683.51|1678.11|1683.26|1677.86|28
1654884870000|2022-06-10 18:14:30|1683.46|1678.06|1684.38|1678.98|1684.38|1678.98|1683.29|1677.89|32
1654884880000|2022-06-10 18:14:40|1684.29|1678.89|1685.3|1679.9|1685.55|1680.15|1684.28|1678.88|35
1654884890000|2022-06-10 18:14:50|1685.28|1679.88|1685.14|1679.74|1685.4|1680|1684.88|1679.48|29
1654884900000|2022-06-10 18:15:00|1685.22|1679.82|1684.1|1678.7|1685.25|1679.85|1684.1|1678.7|34
1654884910000|2022-06-10 18:15:10|1684.11|1678.71|1683.99|1678.59|1684.24|1678.84|1683.88|1678.48|34
1654884920000|2022-06-10 18:15:20|1683.96|1678.56|1684.59|1679.19|1684.59|1679.19|1683.95|1678.55|35
1654884930000|2022-06-10 18:15:30|1684.58|1679.18|1685.45|1680.05|1685.58|1680.18|1684.56|1679.16|33
1654884940000|2022-06-10 18:15:40|1685.27|1679.87|1685.71|1680.31|1685.71|1680.31|1685.24|1679.84|32
1654884950000|2022-06-10 18:15:50|1685.69|1680.29|1685.16|1679.76|1685.72|1680.32|1684.7|1679.3|32
1654884960000|2022-06-10 18:16:00|1685.15|1679.75|1684.56|1679.16|1685.22|1679.82|1684.4|1679|33
1654884970000|2022-06-10 18:16:10|1684.58|1679.18|1685.54|1680.14|1685.55|1680.15|1684.38|1678.98|32
1654884980000|2022-06-10 18:16:20|1685.51|1680.11|1685.89|1680.49|1686.04|1680.64|1685.51|1680.11|29
1654884990000|2022-06-10 18:16:30|1685.91|1680.51|1686.05|1680.65|1686.28|1680.88|1685.91|1680.51|31
1654885000000|2022-06-10 18:16:40|1686.08|1680.68|1686|1680.6|1686.14|1680.74|1685.98|1680.58|36
1654885010000|2022-06-10 18:16:50|1686.01|1680.61|1686.19|1680.79|1686.23|1680.83|1686.01|1680.61|30
1654885020000|2022-06-10 18:17:00|1686.21|1680.81|1686.53|1681.13|1686.7|1681.3|1686.11|1680.71|30
1654885030000|2022-06-10 18:17:10|1686.57|1681.17|1686.44|1681.04|1686.57|1681.17|1686.11|1680.71|32
1654885040000|2022-06-10 18:17:20|1686.5|1681.1|1687.09|1681.69|1687.27|1681.87|1686.48|1681.08|36
1654885050000|2022-06-10 18:17:30|1687.07|1681.67|1686.26|1680.86|1687.07|1681.67|1686.11|1680.71|29
1654885060000|2022-06-10 18:17:40|1686.32|1680.92|1686.43|1681.03|1686.46|1681.06|1686.04|1680.64|30
1654885070000|2022-06-10 18:17:50|1686.44|1681.04|1687.01|1681.61|1687.15|1681.75|1686.19|1680.79|32
1654885080000|2022-06-10 18:18:00|1686.99|1681.59|1687.15|1681.75|1687.2|1681.8|1686.9|1681.5|32
1654885090000|2022-06-10 18:18:10|1687.14|1681.74|1687.01|1681.61|1687.25|1681.85|1686.86|1681.46|31
1654885100000|2022-06-10 18:18:20|1687.04|1681.64|1686.85|1681.45|1687.04|1681.64|1686.69|1681.29|29
1654885110000|2022-06-10 18:18:30|1686.84|1681.44|1686.95|1681.55|1687.11|1681.71|1686.68|1681.28|33
1654885120000|2022-06-10 18:18:40|1686.98|1681.58|1687.01|1681.61|1687.13|1681.73|1686.94|1681.54|28
1654885130000|2022-06-10 18:18:50|1687.03|1681.63|1687.54|1682.14|1687.54|1682.14|1686.89|1681.49|29
1654885140000|2022-06-10 18:19:00|1687.45|1682.05|1687.68|1682.28|1687.7|1682.3|1687.15|1681.75|37
1654885150000|2022-06-10 18:19:10|1687.72|1682.32|1688.12|1682.72|1688.12|1682.72|1687.46|1682.06|37
1654885160000|2022-06-10 18:19:20|1688.05|1682.65|1688.64|1683.24|1688.73|1683.33|1688.05|1682.65|20
1654885170000|2022-06-10 18:19:30|1688.59|1683.19|1687.82|1682.42|1688.73|1683.33|1687.82|1682.42|36
1654885180000|2022-06-10 18:19:40|1688.24|1682.84|1688.03|1682.63|1688.24|1682.84|1687.73|1682.33|27
1654885190000|2022-06-10 18:19:50|1688.04|1682.64|1687.52|1682.12|1688.11|1682.71|1687.38|1681.98|34
1654885200000|2022-06-10 18:20:00|1687.45|1682.05|1687.51|1682.11|1687.6|1682.2|1687.45|1682.05|27
1654885210000|2022-06-10 18:20:10|1687.47|1682.07|1686.88|1681.48|1687.58|1682.18|1686.88|1681.48|25
1654885220000|2022-06-10 18:20:20|1686.86|1681.46|1687.19|1681.79|1687.21|1681.81|1686.76|1681.36|17
1654885230000|2022-06-10 18:20:30|1687.2|1681.8|1687.29|1681.89|1687.36|1681.96|1687.18|1681.78|29
1654885240000|2022-06-10 18:20:40|1687.36|1681.96|1687.48|1682.08|1687.56|1682.16|1687.33|1681.93|27
1654885250000|2022-06-10 18:20:50|1687.59|1682.19|1687.57|1682.17|1687.66|1682.26|1687.5|1682.1|27
1654885260000|2022-06-10 18:21:00|1687.46|1682.06|1686.88|1681.48|1687.52|1682.12|1686.88|1681.48|30
1654885270000|2022-06-10 18:21:10|1686.87|1681.47|1686.3|1680.9|1686.87|1681.47|1686.14|1680.74|25
1654885280000|2022-06-10 18:21:20|1686.32|1680.92|1686.41|1681.01|1686.51|1681.11|1686.32|1680.92|22
1654885290000|2022-06-10 18:21:30|1686.33|1680.93|1686.31|1680.91|1686.41|1681.01|1686.2|1680.8|21
1654885300000|2022-06-10 18:21:40|1686.3|1680.9|1686.78|1681.38|1686.82|1681.42|1686.26|1680.86|29
1654885310000|2022-06-10 18:21:50|1686.82|1681.42|1686.91|1681.51|1686.94|1681.54|1686.45|1681.05|31
1654885320000|2022-06-10 18:22:00|1686.84|1681.44|1686.28|1680.88|1686.86|1681.46|1686.12|1680.72|34
1654885330000|2022-06-10 18:22:10|1686.27|1680.87|1685.16|1679.76|1686.27|1680.87|1684.89|1679.49|36
1654885340000|2022-06-10 18:22:20|1685.2|1679.8|1684.87|1679.47|1685.51|1680.11|1684.87|1679.47|31
1654885350000|2022-06-10 18:22:30|1684.89|1679.49|1683.9|1678.5|1684.89|1679.49|1683.9|1678.5|34
1654885360000|2022-06-10 18:22:40|1683.79|1678.39|1683.89|1678.49|1684.13|1678.73|1683.63|1678.23|33
1654885370000|2022-06-10 18:22:50|1683.9|1678.5|1681.93|1676.53|1683.9|1678.5|1681.93|1676.53|31
1654885380000|2022-06-10 18:23:00|1681.86|1676.46|1682.97|1677.57|1682.97|1677.57|1681.66|1676.26|35
1654885390000|2022-06-10 18:23:10|1682.95|1677.55|1683.52|1678.12|1684.07|1678.67|1682.95|1677.55|36
1654885400000|2022-06-10 18:23:20|1683.6|1678.2|1683.85|1678.45|1683.87|1678.47|1683.52|1678.12|30
1654885410000|2022-06-10 18:23:30|1683.87|1678.47|1683.45|1678.05|1684.01|1678.61|1683.29|1677.89|36
1654885420000|2022-06-10 18:23:40|1683.48|1678.08|1683.79|1678.39|1683.87|1678.47|1683.46|1678.06|34
1654885430000|2022-06-10 18:23:50|1683.81|1678.41|1683.54|1678.14|1683.81|1678.41|1683.36|1677.96|33
1654885440000|2022-06-10 18:24:00|1683.52|1678.12|1683.17|1677.77|1683.86|1678.46|1683.17|1677.77|36
1654885450000|2022-06-10 18:24:10|1683.08|1677.68|1683.61|1678.21|1683.66|1678.26|1683.08|1677.68|33
1654885460000|2022-06-10 18:24:20|1683.57|1678.17|1683.4|1678|1683.89|1678.49|1683.4|1678|29
1654885470000|2022-06-10 18:24:30|1683.28|1677.88|1683.59|1678.19|1683.69|1678.29|1682.95|1677.55|30
1654885480000|2022-06-10 18:24:40|1683.62|1678.22|1683.78|1678.38|1683.78|1678.38|1683.19|1677.79|35
1654885490000|2022-06-10 18:24:50|1683.77|1678.37|1683.51|1678.11|1683.8|1678.4|1683.4|1678|24
1654885500000|2022-06-10 18:25:00|1683.52|1678.12|1683.44|1678.04|1683.67|1678.27|1683.23|1677.83|35
1654885510000|2022-06-10 18:25:10|1683.51|1678.11|1683.37|1677.97|1683.58|1678.18|1683.34|1677.94|35
1654885520000|2022-06-10 18:25:20|1683.33|1677.93|1682.94|1677.54|1683.72|1678.32|1682.88|1677.48|29
1654885530000|2022-06-10 18:25:30|1682.96|1677.56|1683|1677.6|1683.37|1677.97|1682.8|1677.4|29
1654885540000|2022-06-10 18:25:40|1683.03|1677.63|1682.71|1677.31|1683.07|1677.67|1682.26|1676.86|31
1654885550000|2022-06-10 18:25:50|1682.42|1677.02|1682.36|1676.96|1682.71|1677.31|1682.24|1676.84|32
1654885560000|2022-06-10 18:26:00|1682.37|1676.97|1681.83|1676.43|1682.45|1677.05|1681.55|1676.15|37
1654885570000|2022-06-10 18:26:10|1681.84|1676.44|1682.44|1677.04|1682.63|1677.23|1681.83|1676.43|34
1654885580000|2022-06-10 18:26:20|1682.31|1676.91|1681.57|1676.17|1682.49|1677.09|1681.52|1676.12|34
1654885590000|2022-06-10 18:26:30|1681.56|1676.16|1681.24|1675.84|1681.68|1676.28|1681.24|1675.84|33
1654885600000|2022-06-10 18:26:40|1681.45|1676.05|1681.45|1676.05|1681.45|1676.05|1680.91|1675.51|30
1654885610000|2022-06-10 18:26:50|1681.52|1676.12|1684.84|1679.44|1685.06|1679.66|1681.52|1676.12|33
1654885620000|2022-06-10 18:27:00|1685.01|1679.61|1685.93|1680.53|1686.14|1680.74|1684.78|1679.38|36
1654885630000|2022-06-10 18:27:10|1685.8|1680.4|1687.27|1681.87|1687.27|1681.87|1685.53|1680.13|36
1654885640000|2022-06-10 18:27:20|1687.17|1681.77|1686.41|1681.01|1687.3|1681.9|1686.29|1680.89|39
1654885650000|2022-06-10 18:27:30|1686.45|1681.05|1685.65|1680.25|1686.56|1681.16|1685.65|1680.25|36
1654885660000|2022-06-10 18:27:40|1685.67|1680.27|1685.71|1680.31|1685.76|1680.36|1685.6|1680.2|36
1654885670000|2022-06-10 18:27:50|1685.72|1680.32|1685.72|1680.32|1685.74|1680.34|1685.52|1680.12|33
1654885680000|2022-06-10 18:28:00|1685.66|1680.26|1685.21|1679.81|1686.08|1680.68|1685.1|1679.7|38
1654885690000|2022-06-10 18:28:10|1685.28|1679.88|1685.25|1679.85|1685.68|1680.28|1685.25|1679.85|34
1654885700000|2022-06-10 18:28:20|1685.26|1679.86|1683.65|1678.25|1685.3|1679.9|1683.56|1678.16|38
1654885710000|2022-06-10 18:28:30|1683.86|1678.46|1682.31|1676.91|1683.93|1678.53|1682.1|1676.7|33
1654885720000|2022-06-10 18:28:40|1682.38|1676.98|1682.16|1676.76|1682.48|1677.08|1681.61|1676.21|35
1654885730000|2022-06-10 18:28:50|1682.12|1676.72|1682.57|1677.17|1682.68|1677.28|1681.88|1676.48|37
1654885740000|2022-06-10 18:29:00|1682.55|1677.15|1682.48|1677.08|1682.66|1677.26|1682.43|1677.03|28
1654885750000|2022-06-10 18:29:10|1682.51|1677.11|1682.17|1676.77|1682.51|1677.11|1682.17|1676.77|37
1654885760000|2022-06-10 18:29:20|1682.18|1676.78|1680.97|1675.57|1682.18|1676.78|1680.9|1675.5|33
1654885770000|2022-06-10 18:29:30|1681.2|1675.8|1681.33|1675.93|1681.33|1675.93|1680.56|1675.16|35
1654885780000|2022-06-10 18:29:40|1680.68|1675.28|1681.51|1676.11|1681.7|1676.3|1680.68|1675.28|36
1654885790000|2022-06-10 18:29:50|1681.46|1676.06|1681.93|1676.53|1682.02|1676.62|1681.46|1676.06|37
1654885800000|2022-06-10 18:30:00|1681.95|1676.55|1682.64|1677.24|1682.65|1677.25|1681.6|1676.2|35
1654885810000|2022-06-10 18:30:10|1682.65|1677.25|1683.7|1678.3|1684.07|1678.67|1682.11|1676.71|39
1654885820000|2022-06-10 18:30:20|1683.69|1678.29|1681.89|1676.49|1683.81|1678.41|1681.72|1676.32|34
1654885830000|2022-06-10 18:30:30|1681.94|1676.54|1682.27|1676.87|1682.55|1677.15|1681.94|1676.54|37
1654885840000|2022-06-10 18:30:40|1682.3|1676.9|1682.64|1677.24|1683.04|1677.64|1682.17|1676.77|38
1654885850000|2022-06-10 18:30:50|1682.65|1677.25|1682.82|1677.42|1682.85|1677.45|1682.52|1677.12|33
1654885860000|2022-06-10 18:31:00|1682.81|1677.41|1683.09|1677.69|1683.18|1677.78|1682.81|1677.41|34
1654885870000|2022-06-10 18:31:10|1683.07|1677.67|1683.39|1677.99|1683.39|1677.99|1682.75|1677.35|26
1654885880000|2022-06-10 18:31:20|1682.96|1677.56|1682.52|1677.12|1682.96|1677.56|1682.31|1676.91|34
1654885890000|2022-06-10 18:31:30|1682.54|1677.14|1684.04|1678.64|1684.05|1678.65|1682.52|1677.12|31
1654885900000|2022-06-10 18:31:40|1684.03|1678.63|1683.72|1678.32|1684.03|1678.63|1683.53|1678.13|38
1654885910000|2022-06-10 18:31:50|1683.81|1678.41|1683.78|1678.38|1683.84|1678.44|1683.25|1677.85|37
1654885920000|2022-06-10 18:32:00|1683.73|1678.33|1682.54|1677.14|1683.76|1678.36|1682.4|1677|38
1654885930000|2022-06-10 18:32:10|1682.72|1677.32|1682.84|1677.44|1683.05|1677.65|1682.44|1677.04|37
1654885940000|2022-06-10 18:32:20|1682.8|1677.4|1682.54|1677.14|1682.8|1677.4|1682.36|1676.96|30
1654885950000|2022-06-10 18:32:30|1682.36|1676.96|1681.73|1676.33|1682.36|1676.96|1681.73|1676.33|36
1654885960000|2022-06-10 18:32:40|1681.6|1676.2|1681.97|1676.57|1682.28|1676.88|1681.6|1676.2|35
1654885970000|2022-06-10 18:32:50|1681.87|1676.47|1682.53|1677.13|1682.54|1677.14|1681.87|1676.47|36
1654885980000|2022-06-10 18:33:00|1682.54|1677.14|1682.31|1676.91|1682.54|1677.14|1681.91|1676.51|35
1654885990000|2022-06-10 18:33:10|1682.29|1676.89|1682.38|1676.98|1682.71|1677.31|1681.98|1676.58|36
1654886000000|2022-06-10 18:33:20|1682.35|1676.95|1682.31|1676.91|1682.43|1677.03|1681.93|1676.53|37
1654886010000|2022-06-10 18:33:30|1682.33|1676.93|1682.01|1676.61|1682.37|1676.97|1681.99|1676.59|35
1654886020000|2022-06-10 18:33:40|1682.18|1676.78|1682.64|1677.24|1682.64|1677.24|1682|1676.6|31
1654886030000|2022-06-10 18:33:50|1682.71|1677.31|1683|1677.6|1683|1677.6|1682.45|1677.05|31
1654886040000|2022-06-10 18:34:00|1682.99|1677.59|1682.77|1677.37|1682.99|1677.59|1682.56|1677.16|34
1654886050000|2022-06-10 18:34:10|1682.84|1677.44|1682.66|1677.26|1682.84|1677.44|1682.3|1676.9|33
1654886060000|2022-06-10 18:34:20|1682.64|1677.24|1682.34|1676.94|1682.82|1677.42|1682.3|1676.9|35
1654886070000|2022-06-10 18:34:30|1682.23|1676.83|1682.66|1677.26|1682.73|1677.33|1682.22|1676.82|36
1654886080000|2022-06-10 18:34:40|1682.68|1677.28|1681.97|1676.57|1682.68|1677.28|1681.78|1676.38|39
1654886090000|2022-06-10 18:34:50|1682.02|1676.62|1681.29|1675.89|1682.15|1676.75|1681.29|1675.89|30
1654886100000|2022-06-10 18:35:00|1681.35|1675.95|1680.42|1675.02|1681.76|1676.36|1680.42|1675.02|36
1654886110000|2022-06-10 18:35:10|1680.37|1674.97|1680.59|1675.19|1681.33|1675.93|1680.37|1674.97|35
1654886120000|2022-06-10 18:35:20|1680.99|1675.59|1681.06|1675.66|1681.06|1675.66|1680.61|1675.21|36
1654886130000|2022-06-10 18:35:30|1680.88|1675.48|1680.75|1675.35|1681.07|1675.67|1680.19|1674.79|33
1654886140000|2022-06-10 18:35:40|1680.8|1675.4|1680.85|1675.45|1681.11|1675.71|1680.26|1674.86|38
1654886150000|2022-06-10 18:35:50|1680.95|1675.55|1681.16|1675.76|1681.56|1676.16|1680.9|1675.5|35
1654886160000|2022-06-10 18:36:00|1681.1|1675.7|1680.64|1675.24|1681.1|1675.7|1680|1674.6|34
1654886170000|2022-06-10 18:36:10|1680.58|1675.18|1681.22|1675.82|1681.22|1675.82|1680.34|1674.94|34
1654886180000|2022-06-10 18:36:20|1681.16|1675.76|1680.98|1675.58|1681.21|1675.81|1680.98|1675.58|26
1654886190000|2022-06-10 18:36:30|1680.97|1675.57|1682.04|1676.64|1682.13|1676.73|1680.91|1675.51|32
1654886200000|2022-06-10 18:36:40|1682.12|1676.72|1681.24|1675.84|1682.12|1676.72|1681.24|1675.84|27
1654886210000|2022-06-10 18:36:50|1681.22|1675.82|1681.93|1676.53|1681.94|1676.54|1681.18|1675.78|21
1654886220000|2022-06-10 18:37:00|1681.92|1676.52|1681.11|1675.71|1681.92|1676.52|1680.95|1675.55|34
1654886230000|2022-06-10 18:37:10|1681.13|1675.73|1680.09|1674.69|1681.2|1675.8|1679.89|1674.49|23
1654886240000|2022-06-10 18:37:20|1680.11|1674.71|1680.36|1674.96|1680.45|1675.05|1679.77|1674.37|37
1654886250000|2022-06-10 18:37:30|1680.35|1674.95|1679.66|1674.26|1680.35|1674.95|1679.4|1674|33
1654886260000|2022-06-10 18:37:40|1679.69|1674.29|1679.01|1673.61|1679.78|1674.38|1678.78|1673.38|34
1654886270000|2022-06-10 18:37:50|1679.03|1673.63|1678.56|1673.16|1679.13|1673.73|1678.32|1672.92|33
1654886280000|2022-06-10 18:38:00|1678.4|1673|1678.32|1672.92|1678.58|1673.18|1677.95|1672.55|25
1654886290000|2022-06-10 18:38:10|1678.4|1673|1677.97|1672.57|1678.5|1673.1|1677.73|1672.33|35
1654886300000|2022-06-10 18:38:20|1677.91|1672.51|1678.42|1673.02|1678.5|1673.1|1677.8|1672.4|31
1654886310000|2022-06-10 18:38:30|1678.57|1673.17|1678.83|1673.43|1678.83|1673.43|1678.41|1673.01|30
1654886320000|2022-06-10 18:38:40|1678.98|1673.58|1678.83|1673.43|1679.2|1673.8|1678.63|1673.23|34
1654886330000|2022-06-10 18:38:50|1678.85|1673.45|1679.06|1673.66|1679.18|1673.78|1678.79|1673.39|35
1654886340000|2022-06-10 18:39:00|1679.13|1673.73|1680.54|1675.14|1680.54|1675.14|1679.13|1673.73|35
1654886350000|2022-06-10 18:39:10|1680.73|1675.33|1681.94|1676.54|1681.94|1676.54|1680.72|1675.32|35
1654886360000|2022-06-10 18:39:20|1681.87|1676.47|1681.08|1675.68|1682.48|1677.08|1681.08|1675.68|38
1654886370000|2022-06-10 18:39:30|1681.04|1675.64|1680.47|1675.07|1681.15|1675.75|1680.47|1675.07|27
1654886380000|2022-06-10 18:39:40|1680.65|1675.25|1679.24|1673.84|1680.65|1675.25|1679.2|1673.8|31
1654886390000|2022-06-10 18:39:50|1679.17|1673.77|1679.57|1674.17|1679.93|1674.53|1678.96|1673.56|32
1654886400000|2022-06-10 18:40:00|1678.85|1673.45|1678.86|1673.46|1679.48|1674.08|1678.83|1673.43|34
1654886410000|2022-06-10 18:40:10|1678.77|1673.37|1677.85|1672.45|1678.9|1673.5|1677.83|1672.43|30
1654886420000|2022-06-10 18:40:20|1677.74|1672.34|1677.95|1672.55|1678.1|1672.7|1677.44|1672.04|33
1654886430000|2022-06-10 18:40:30|1677.99|1672.59|1678.43|1673.03|1678.5|1673.1|1677.57|1672.17|34
1654886440000|2022-06-10 18:40:40|1678.45|1673.05|1678.51|1673.11|1678.67|1673.27|1678.31|1672.91|34
1654886450000|2022-06-10 18:40:50|1678.56|1673.16|1678.21|1672.81|1678.79|1673.39|1677.86|1672.46|38
1654886460000|2022-06-10 18:41:00|1678.43|1673.03|1677.14|1671.74|1678.53|1673.13|1676.63|1671.23|34
1654886470000|2022-06-10 18:41:10|1677.16|1671.76|1676.96|1671.56|1677.73|1672.33|1676.2|1670.8|36
1654886480000|2022-06-10 18:41:20|1677.04|1671.64|1674.28|1668.88|1677.04|1671.64|1674.1|1668.7|39
1654886490000|2022-06-10 18:41:30|1674.12|1668.72|1675.87|1670.47|1675.87|1670.47|1673.88|1668.48|38
1654886500000|2022-06-10 18:41:40|1675.95|1670.55|1676.03|1670.63|1676.33|1670.93|1675.76|1670.36|38
1654886510000|2022-06-10 18:41:50|1676.02|1670.62|1676.31|1670.91|1676.73|1671.33|1675.9|1670.5|35
1654886520000|2022-06-10 18:42:00|1676.27|1670.87|1677.3|1671.9|1677.44|1672.04|1676.09|1670.69|35
1654886530000|2022-06-10 18:42:10|1677.29|1671.89|1678.16|1672.76|1678.25|1672.85|1677.1|1671.7|35
1654886540000|2022-06-10 18:42:20|1678.2|1672.8|1678.08|1672.68|1678.42|1673.02|1677.97|1672.57|36
1654886550000|2022-06-10 18:42:30|1677.8|1672.4|1678.02|1672.62|1678.33|1672.93|1677.52|1672.12|32
1654886560000|2022-06-10 18:42:40|1678.05|1672.65|1677.71|1672.31|1678.05|1672.65|1677.48|1672.08|38
1654886570000|2022-06-10 18:42:50|1677.86|1672.46|1677.64|1672.24|1677.86|1672.46|1677.29|1671.89|29
1654886580000|2022-06-10 18:43:00|1677.63|1672.23|1677.26|1671.86|1677.85|1672.45|1677.23|1671.83|28
1654886590000|2022-06-10 18:43:10|1677.31|1671.91|1677.29|1671.89|1677.75|1672.35|1677.17|1671.77|34
1654886600000|2022-06-10 18:43:20|1677.31|1671.91|1677.06|1671.66|1677.54|1672.14|1676.91|1671.51|34
1654886610000|2022-06-10 18:43:30|1677.07|1671.67|1676.95|1671.55|1677.13|1671.73|1676.77|1671.37|27
1654886620000|2022-06-10 18:43:40|1676.71|1671.31|1676.94|1671.54|1677|1671.6|1676.71|1671.31|29
1654886630000|2022-06-10 18:43:50|1676.95|1671.55|1676.28|1670.88|1676.96|1671.56|1676.15|1670.75|33
1654886640000|2022-06-10 18:44:00|1676.29|1670.89|1674.59|1669.19|1676.29|1670.89|1674.59|1669.19|37
1654886650000|2022-06-10 18:44:10|1674.91|1669.51|1675.64|1670.24|1675.64|1670.24|1674.46|1669.06|30
1654886660000|2022-06-10 18:44:20|1675.7|1670.3|1676.27|1670.87|1676.27|1670.87|1674.95|1669.55|33
1654886670000|2022-06-10 18:44:30|1676.44|1671.04|1676.49|1671.09|1676.89|1671.49|1676.43|1671.03|30
1654886680000|2022-06-10 18:44:40|1676.52|1671.12|1675.5|1670.1|1676.52|1671.12|1675.5|1670.1|35
1654886690000|2022-06-10 18:44:50|1675.53|1670.13|1676.08|1670.68|1676.08|1670.68|1675.26|1669.86|36
1654886700000|2022-06-10 18:45:00|1676.05|1670.65|1676.34|1670.94|1676.34|1670.94|1675.44|1670.04|34
1654886710000|2022-06-10 18:45:10|1676.53|1671.13|1677.12|1671.72|1677.29|1671.89|1676.53|1671.13|31
1654886720000|2022-06-10 18:45:20|1676.96|1671.56|1677.02|1671.62|1677.33|1671.93|1676.44|1671.04|36
1654886730000|2022-06-10 18:45:30|1676.98|1671.58|1675.79|1670.39|1677.09|1671.69|1675.27|1669.87|32
1654886740000|2022-06-10 18:45:40|1675.75|1670.35|1676.1|1670.7|1676.48|1671.08|1675.51|1670.11|31
1654886750000|2022-06-10 18:45:50|1675.84|1670.44|1676.16|1670.76|1676.64|1671.24|1675.67|1670.27|37
1654886760000|2022-06-10 18:46:00|1675.74|1670.34|1675.5|1670.1|1676.25|1670.85|1675.5|1670.1|35
1654886770000|2022-06-10 18:46:10|1675.67|1670.27|1674.95|1669.55|1676.36|1670.96|1674.94|1669.54|27
1654886780000|2022-06-10 18:46:20|1675.64|1670.24|1675.27|1669.87|1675.69|1670.29|1674.77|1669.37|33
1654886790000|2022-06-10 18:46:30|1675.28|1669.88|1674.58|1669.18|1675.75|1670.35|1674.58|1669.18|33
1654886800000|2022-06-10 18:46:40|1674.55|1669.15|1675.79|1670.39|1676.2|1670.8|1674.55|1669.15|31
1654886810000|2022-06-10 18:46:50|1675.78|1670.38|1675.13|1669.73|1675.78|1670.38|1674.48|1669.08|27
1654886820000|2022-06-10 18:47:00|1675.14|1669.74|1676.36|1670.96|1676.47|1671.07|1675.14|1669.74|33
1654886830000|2022-06-10 18:47:10|1676.47|1671.07|1676.52|1671.12|1676.69|1671.29|1676.3|1670.9|26
1654886840000|2022-06-10 18:47:20|1676.53|1671.13|1676.69|1671.29|1676.95|1671.55|1676.31|1670.91|31
1654886850000|2022-06-10 18:47:30|1676.85|1671.45|1676.69|1671.29|1677.11|1671.71|1676.47|1671.07|36
1654886860000|2022-06-10 18:47:40|1676.71|1671.31|1676.69|1671.29|1677.08|1671.68|1676.09|1670.69|37
1654886870000|2022-06-10 18:47:50|1676.42|1671.02|1676.27|1670.87|1676.68|1671.28|1675.97|1670.57|33
1654886880000|2022-06-10 18:48:00|1676.24|1670.84|1676.26|1670.86|1676.35|1670.95|1675.3|1669.9|39
1654886890000|2022-06-10 18:48:10|1676.32|1670.92|1676.47|1671.07|1676.47|1671.07|1676.14|1670.74|30
1654886900000|2022-06-10 18:48:20|1676.51|1671.11|1676.18|1670.78|1676.8|1671.4|1676.18|1670.78|37
1654886910000|2022-06-10 18:48:30|1676.13|1670.73|1676.62|1671.22|1676.7|1671.3|1675.43|1670.03|36
1654886920000|2022-06-10 18:48:40|1676.73|1671.33|1676.23|1670.83|1677.18|1671.78|1675.81|1670.41|37
1654886930000|2022-06-10 18:48:50|1676.3|1670.9|1676.18|1670.78|1676.42|1671.02|1676.1|1670.7|33
1654886940000|2022-06-10 18:49:00|1676.26|1670.86|1676.08|1670.68|1676.31|1670.91|1675.3|1669.9|33
1654886950000|2022-06-10 18:49:10|1676.03|1670.63|1675.48|1670.08|1676.03|1670.63|1675.21|1669.81|34
1654886960000|2022-06-10 18:49:20|1675.49|1670.09|1676.07|1670.67|1676.07|1670.67|1675.48|1670.08|23
1654886970000|2022-06-10 18:49:30|1676.04|1670.64|1675.74|1670.34|1676.1|1670.7|1675.65|1670.25|27
1654886980000|2022-06-10 18:49:40|1675.78|1670.38|1676.09|1670.69|1676.09|1670.69|1675.61|1670.21|25
1654886990000|2022-06-10 18:49:50|1676.07|1670.67|1676.48|1671.08|1676.56|1671.16|1675.68|1670.28|37
1654887000000|2022-06-10 18:50:00|1676.5|1671.1|1676.75|1671.35|1677.12|1671.72|1676.19|1670.79|34
1654887010000|2022-06-10 18:50:10|1676.83|1671.43|1675.91|1670.51|1676.83|1671.43|1675.65|1670.25|35
1654887020000|2022-06-10 18:50:20|1675.82|1670.42|1675.9|1670.5|1675.9|1670.5|1675.4|1670|35
1654887030000|2022-06-10 18:50:30|1675.92|1670.52|1676.31|1670.91|1676.56|1671.16|1675.92|1670.52|29
1654887040000|2022-06-10 18:50:40|1676.28|1670.88|1676.51|1671.11|1676.66|1671.26|1675.91|1670.51|36
1654887050000|2022-06-10 18:50:50|1676.58|1671.18|1675.73|1670.33|1677|1671.6|1675.71|1670.31|36
1654887060000|2022-06-10 18:51:00|1675.72|1670.32|1676.61|1671.21|1676.61|1671.21|1675.49|1670.09|37
1654887070000|2022-06-10 18:51:10|1676.35|1670.95|1674.78|1669.38|1676.35|1670.95|1674.67|1669.27|34
1654887080000|2022-06-10 18:51:20|1674.9|1669.5|1676.19|1670.79|1676.19|1670.79|1674.67|1669.27|37
1654887090000|2022-06-10 18:51:30|1676.22|1670.82|1676.55|1671.15|1676.75|1671.35|1676.18|1670.78|31
1654887100000|2022-06-10 18:51:40|1676.51|1671.11|1676.61|1671.21|1676.66|1671.26|1676.43|1671.03|34
1654887110000|2022-06-10 18:51:50|1676.62|1671.22|1676.55|1671.15|1676.83|1671.43|1676.28|1670.88|33
1654887120000|2022-06-10 18:52:00|1676.57|1671.17|1676.49|1671.09|1676.75|1671.35|1676.41|1671.01|23
1654887130000|2022-06-10 18:52:10|1676.45|1671.05|1677.02|1671.62|1677.21|1671.81|1676.45|1671.05|19
1654887140000|2022-06-10 18:52:20|1676.98|1671.58|1677.58|1672.18|1677.7|1672.3|1676.98|1671.58|30
1654887150000|2022-06-10 18:52:30|1677.63|1672.23|1677.68|1672.28|1677.88|1672.48|1677.62|1672.22|26
1654887160000|2022-06-10 18:52:40|1677.7|1672.3|1677.65|1672.25|1678.05|1672.65|1677.54|1672.14|23
1654887170000|2022-06-10 18:52:50|1677.62|1672.22|1677.52|1672.12|1677.69|1672.29|1677.28|1671.88|30
1654887180000|2022-06-10 18:53:00|1677.61|1672.21|1678|1672.6|1678.04|1672.64|1677.18|1671.78|37
1654887190000|2022-06-10 18:53:10|1678.05|1672.65|1677.76|1672.36|1678.05|1672.65|1677.01|1671.61|35
1654887200000|2022-06-10 18:53:20|1677.68|1672.28|1676.98|1671.58|1677.82|1672.42|1676.9|1671.5|35
1654887210000|2022-06-10 18:53:30|1677.03|1671.63|1676.72|1671.32|1677.42|1672.02|1676.44|1671.04|34
1654887220000|2022-06-10 18:53:40|1676.8|1671.4|1677.32|1671.92|1677.53|1672.13|1676.44|1671.04|33
1654887230000|2022-06-10 18:53:50|1677.11|1671.71|1675.55|1670.15|1677.53|1672.13|1675.07|1669.67|34
1654887240000|2022-06-10 18:54:00|1675.61|1670.21|1675.84|1670.44|1675.94|1670.54|1675.47|1670.07|36
1654887250000|2022-06-10 18:54:10|1675.94|1670.54|1675.29|1669.89|1675.94|1670.54|1675.07|1669.67|35
1654887260000|2022-06-10 18:54:20|1675.26|1669.86|1675.52|1670.12|1675.76|1670.36|1675.26|1669.86|36
1654887270000|2022-06-10 18:54:30|1675.57|1670.17|1675.43|1670.03|1675.57|1670.17|1675.02|1669.62|29
1654887280000|2022-06-10 18:54:40|1675.42|1670.02|1675.35|1669.95|1675.53|1670.13|1675.19|1669.79|30
1654887290000|2022-06-10 18:54:50|1675.36|1669.96|1675.34|1669.94|1675.43|1670.03|1675.28|1669.88|30
1654887300000|2022-06-10 18:55:00|1675.32|1669.92|1674.9|1669.5|1675.46|1670.06|1674.35|1668.95|36
1654887310000|2022-06-10 18:55:10|1675.05|1669.65|1675.92|1670.52|1675.94|1670.54|1674.87|1669.47|36
1654887320000|2022-06-10 18:55:20|1675.89|1670.49|1677.11|1671.71|1677.12|1671.72|1675.89|1670.49|38
1654887330000|2022-06-10 18:55:30|1677.07|1671.67|1677.42|1672.02|1677.82|1672.42|1677.05|1671.65|36
1654887340000|2022-06-10 18:55:40|1677.47|1672.07|1677.25|1671.85|1677.99|1672.59|1677.2|1671.8|32
1654887350000|2022-06-10 18:55:50|1677.24|1671.84|1677.71|1672.31|1677.71|1672.31|1676.97|1671.57|24
1654887360000|2022-06-10 18:56:00|1677.86|1672.46|1677.91|1672.51|1678.14|1672.74|1677.86|1672.46|32
1654887370000|2022-06-10 18:56:10|1677.89|1672.49|1678.51|1673.11|1678.51|1673.11|1677.86|1672.46|28
1654887380000|2022-06-10 18:56:20|1678.63|1673.23|1680.52|1675.12|1680.63|1675.23|1678.61|1673.21|36
1654887390000|2022-06-10 18:56:30|1680.47|1675.07|1680.02|1674.62|1680.62|1675.22|1680|1674.6|33
1654887400000|2022-06-10 18:56:40|1679.98|1674.58|1679.35|1673.95|1680.39|1674.99|1679.35|1673.95|33
1654887410000|2022-06-10 18:56:50|1679.53|1674.13|1679.55|1674.15|1679.71|1674.31|1678.63|1673.23|34
1654887420000|2022-06-10 18:57:00|1679.58|1674.18|1679.71|1674.31|1679.89|1674.49|1679.43|1674.03|35
1654887430000|2022-06-10 18:57:10|1679.56|1674.16|1679.8|1674.4|1679.8|1674.4|1679.47|1674.07|32
1654887440000|2022-06-10 18:57:20|1679.89|1674.49|1680.05|1674.65|1680.11|1674.71|1679.61|1674.21|32
1654887450000|2022-06-10 18:57:30|1680.11|1674.71|1680.03|1674.63|1680.14|1674.74|1679.71|1674.31|29
1654887460000|2022-06-10 18:57:40|1679.99|1674.59|1680.09|1674.69|1680.35|1674.95|1679.92|1674.52|34
1654887470000|2022-06-10 18:57:50|1680.08|1674.68|1679.99|1674.59|1680.31|1674.91|1679.99|1674.59|33
1654887480000|2022-06-10 18:58:00|1680.12|1674.72|1679.97|1674.57|1680.22|1674.82|1679.87|1674.47|29
1654887490000|2022-06-10 18:58:10|1679.98|1674.58|1680.06|1674.66|1680.21|1674.81|1679.72|1674.32|34
1654887500000|2022-06-10 18:58:20|1680.1|1674.7|1681.09|1675.69|1681.09|1675.69|1680.01|1674.61|32
1654887510000|2022-06-10 18:58:30|1681.23|1675.83|1682|1676.6|1682.15|1676.75|1681.16|1675.76|34
1654887520000|2022-06-10 18:58:40|1682.12|1676.72|1682.66|1677.26|1682.94|1677.54|1682.08|1676.68|36
1654887530000|2022-06-10 18:58:50|1682.51|1677.11|1682.88|1677.48|1682.91|1677.51|1682.11|1676.71|37
1654887540000|2022-06-10 18:59:00|1682.83|1677.43|1682.89|1677.49|1683.91|1678.51|1682.75|1677.35|38
1654887550000|2022-06-10 18:59:10|1682.99|1677.59|1681.79|1676.39|1682.99|1677.59|1681.79|1676.39|25
1654887560000|2022-06-10 18:59:20|1681.92|1676.52|1681.84|1676.44|1682.14|1676.74|1681.69|1676.29|32
1654887570000|2022-06-10 18:59:30|1681.82|1676.42|1680.89|1675.49|1681.82|1676.42|1680.61|1675.21|36
1654887580000|2022-06-10 18:59:40|1680.87|1675.47|1680.56|1675.16|1680.87|1675.47|1680.56|1675.16|35
1654887590000|2022-06-10 18:59:50|1680.6|1675.2|1680.19|1674.79|1680.6|1675.2|1680.08|1674.68|35
1654887600000|2022-06-10 19:00:00|1680.1|1674.7|1679.71|1674.31|1680.31|1674.91|1679.3|1673.9|28
1654887610000|2022-06-10 19:00:10|1679.21|1673.81|1679.71|1674.31|1679.91|1674.51|1679.21|1673.81|35
1654887620000|2022-06-10 19:00:20|1679.64|1674.24|1679.53|1674.13|1679.64|1674.24|1679.31|1673.91|31
1654887630000|2022-06-10 19:00:30|1679.55|1674.15|1680.18|1674.78|1680.21|1674.81|1678.99|1673.59|38
1654887640000|2022-06-10 19:00:40|1680.21|1674.81|1681.14|1675.74|1681.51|1676.11|1680.17|1674.77|35
1654887650000|2022-06-10 19:00:50|1681.16|1675.76|1680.02|1674.62|1681.16|1675.76|1679.7|1674.3|32
1654887660000|2022-06-10 19:01:00|1679.98|1674.58|1680.12|1674.72|1680.17|1674.77|1679.98|1674.58|32
1654887670000|2022-06-10 19:01:10|1680.13|1674.73|1678.17|1672.77|1680.21|1674.81|1678.04|1672.64|36
1654887680000|2022-06-10 19:01:20|1678.19|1672.79|1678.34|1672.94|1678.55|1673.15|1678.07|1672.67|33
1654887690000|2022-06-10 19:01:30|1678.17|1672.77|1677.89|1672.49|1678.18|1672.78|1677.68|1672.28|33
1654887700000|2022-06-10 19:01:40|1677.79|1672.39|1677.91|1672.51|1678.14|1672.74|1677.53|1672.13|37
1654887710000|2022-06-10 19:01:50|1677.86|1672.46|1677.13|1671.73|1677.94|1672.54|1676.77|1671.37|34
1654887720000|2022-06-10 19:02:00|1676.56|1671.16|1677.09|1671.69|1677.11|1671.71|1676.32|1670.92|37
1654887730000|2022-06-10 19:02:10|1676.84|1671.44|1676.81|1671.41|1676.84|1671.44|1676|1670.6|36
1654887740000|2022-06-10 19:02:20|1676.77|1671.37|1676.37|1670.97|1677.49|1672.09|1676.37|1670.97|36
1654887750000|2022-06-10 19:02:30|1676.42|1671.02|1676.54|1671.14|1676.72|1671.32|1676.38|1670.98|34
1654887760000|2022-06-10 19:02:40|1676.5|1671.1|1676.65|1671.25|1677.11|1671.71|1676.37|1670.97|33
1654887770000|2022-06-10 19:02:50|1676.61|1671.21|1676.21|1670.81|1676.63|1671.23|1676.21|1670.81|27
1654887780000|2022-06-10 19:03:00|1676.24|1670.84|1676.39|1670.99|1676.52|1671.12|1676.22|1670.82|32
1654887790000|2022-06-10 19:03:10|1676.4|1671|1675.95|1670.55|1676.4|1671|1675.74|1670.34|33
1654887800000|2022-06-10 19:03:20|1675.96|1670.56|1675.27|1669.87|1675.96|1670.56|1675.27|1669.87|30
1654887810000|2022-06-10 19:03:30|1675.57|1670.17|1675.26|1669.86|1675.57|1670.17|1675.06|1669.66|36
1654887820000|2022-06-10 19:03:40|1675.23|1669.83|1674.67|1669.27|1675.64|1670.24|1674.59|1669.19|33
1654887830000|2022-06-10 19:03:50|1674.74|1669.34|1674.78|1669.38|1674.89|1669.49|1674.67|1669.27|32
1654887840000|2022-06-10 19:04:00|1674.81|1669.41|1675.25|1669.85|1675.27|1669.87|1674.5|1669.1|29
1654887850000|2022-06-10 19:04:10|1675.2|1669.8|1675.17|1669.77|1675.31|1669.91|1674.79|1669.39|30
1654887860000|2022-06-10 19:04:20|1675.01|1669.61|1674.56|1669.16|1675.25|1669.85|1674.4|1669|39
1654887870000|2022-06-10 19:04:30|1674.52|1669.12|1674.62|1669.22|1674.76|1669.36|1673.95|1668.55|27
1654887880000|2022-06-10 19:04:40|1674.57|1669.17|1674.55|1669.15|1674.71|1669.31|1674.47|1669.07|29
1654887890000|2022-06-10 19:04:50|1674.59|1669.19|1674.4|1669|1674.69|1669.29|1674.39|1668.99|29
1654887900000|2022-06-10 19:05:00|1674.34|1668.94|1673.8|1668.4|1674.8|1669.4|1673.8|1668.4|31
1654887910000|2022-06-10 19:05:10|1673.81|1668.41|1669.96|1664.56|1674.13|1668.73|1669.96|1664.56|37
1654887920000|2022-06-10 19:05:20|1670.08|1664.68|1670.19|1664.79|1671.35|1665.95|1670.04|1664.64|37
1654887930000|2022-06-10 19:05:30|1670.38|1664.98|1671.18|1665.78|1671.45|1666.05|1670.12|1664.72|37
1654887940000|2022-06-10 19:05:40|1671.16|1665.76|1670.81|1665.41|1671.16|1665.76|1670.77|1665.37|29
1654887950000|2022-06-10 19:05:50|1670.82|1665.42|1669.95|1664.55|1671.24|1665.84|1669.9|1664.5|36
1654887960000|2022-06-10 19:06:00|1669.94|1664.54|1671.22|1665.82|1671.38|1665.98|1669.44|1664.04|35
1654887970000|2022-06-10 19:06:10|1671.12|1665.72|1670.91|1665.51|1671.12|1665.72|1669.94|1664.54|36
1654887980000|2022-06-10 19:06:20|1670.87|1665.47|1671.16|1665.76|1671.38|1665.98|1670.54|1665.14|34
1654887990000|2022-06-10 19:06:30|1671.15|1665.75|1671.57|1666.17|1671.77|1666.37|1671.1|1665.7|35
1654888000000|2022-06-10 19:06:40|1671.55|1666.15|1671.55|1666.15|1671.98|1666.58|1671.33|1665.93|35
1654888010000|2022-06-10 19:06:50|1671.78|1666.38|1672.03|1666.63|1672.07|1666.67|1671.78|1666.38|32
1654888020000|2022-06-10 19:07:00|1671.93|1666.53|1671.74|1666.34|1672.06|1666.66|1670.92|1665.52|35
1654888030000|2022-06-10 19:07:10|1671.75|1666.35|1671.22|1665.82|1671.79|1666.39|1670.4|1665|36
1654888040000|2022-06-10 19:07:20|1671.32|1665.92|1671.2|1665.8|1671.36|1665.96|1670.92|1665.52|34
1654888050000|2022-06-10 19:07:30|1671.12|1665.72|1670.98|1665.58|1671.12|1665.72|1670.01|1664.61|33
1654888060000|2022-06-10 19:07:40|1670.95|1665.55|1670.85|1665.45|1671.12|1665.72|1670.58|1665.18|33
1654888070000|2022-06-10 19:07:50|1670.89|1665.49|1671.43|1666.03|1671.45|1666.05|1670.83|1665.43|35
1654888080000|2022-06-10 19:08:00|1671.37|1665.97|1671.41|1666.01|1671.46|1666.06|1670.66|1665.26|33
1654888090000|2022-06-10 19:08:10|1671.43|1666.03|1671.15|1665.75|1671.45|1666.05|1670.99|1665.59|28
1654888100000|2022-06-10 19:08:20|1671.27|1665.87|1671.02|1665.62|1671.3|1665.9|1670.07|1664.67|37
1654888110000|2022-06-10 19:08:30|1671|1665.6|1671.18|1665.78|1671.3|1665.9|1670.79|1665.39|31
1654888120000|2022-06-10 19:08:40|1671.19|1665.79|1671.3|1665.9|1671.54|1666.14|1671.07|1665.67|34
1654888130000|2022-06-10 19:08:50|1670.98|1665.58|1670.77|1665.37|1670.98|1665.58|1670.47|1665.07|27
1654888140000|2022-06-10 19:09:00|1670.86|1665.46|1670.93|1665.53|1671.05|1665.65|1670.51|1665.11|32
1654888150000|2022-06-10 19:09:10|1671.02|1665.62|1671.31|1665.91|1672.01|1666.61|1671.02|1665.62|39
1654888160000|2022-06-10 19:09:20|1671.3|1665.9|1671.96|1666.56|1671.96|1666.56|1671.26|1665.86|34
1654888170000|2022-06-10 19:09:30|1672.19|1666.79|1673.63|1668.23|1673.64|1668.24|1672.19|1666.79|31
1654888180000|2022-06-10 19:09:40|1673.69|1668.29|1673|1667.6|1674.23|1668.83|1672.79|1667.39|35
1654888190000|2022-06-10 19:09:50|1672.97|1667.57|1672.02|1666.62|1673.01|1667.61|1672.02|1666.62|38
1654888200000|2022-06-10 19:10:00|1671.97|1666.57|1672.92|1667.52|1672.92|1667.52|1671.87|1666.47|37
1654888210000|2022-06-10 19:10:10|1673.01|1667.61|1672.95|1667.55|1673.37|1667.97|1672.83|1667.43|36
1654888220000|2022-06-10 19:10:20|1672.6|1667.2|1673.74|1668.34|1674.22|1668.82|1672.6|1667.2|36
1654888230000|2022-06-10 19:10:30|1673.68|1668.28|1674.19|1668.79|1674.19|1668.79|1673.34|1667.94|31
1654888240000|2022-06-10 19:10:40|1674.17|1668.77|1675.2|1669.8|1675.41|1670.01|1674.04|1668.64|31
1654888250000|2022-06-10 19:10:50|1675.17|1669.77|1674.9|1669.5|1675.73|1670.33|1674.84|1669.44|39
1654888260000|2022-06-10 19:11:00|1674.81|1669.41|1674.97|1669.57|1675.19|1669.79|1674.7|1669.3|34
1654888270000|2022-06-10 19:11:10|1674.95|1669.55|1674.8|1669.4|1675.22|1669.82|1674.6|1669.2|36
1654888280000|2022-06-10 19:11:20|1674.77|1669.37|1674.07|1668.67|1674.9|1669.5|1674.07|1668.67|36
1654888290000|2022-06-10 19:11:30|1674.11|1668.71|1674.53|1669.13|1674.75|1669.35|1673.85|1668.45|34
1654888300000|2022-06-10 19:11:40|1674.46|1669.06|1674.44|1669.04|1674.75|1669.35|1674.33|1668.93|31
1654888310000|2022-06-10 19:11:50|1674.55|1669.15|1674.77|1669.37|1675.11|1669.71|1674.55|1669.15|35
1654888320000|2022-06-10 19:12:00|1674.53|1669.13|1674.52|1669.12|1674.78|1669.38|1674.34|1668.94|35
1654888330000|2022-06-10 19:12:10|1674.47|1669.07|1673.6|1668.2|1674.75|1669.35|1673.55|1668.15|32
1654888340000|2022-06-10 19:12:20|1673.76|1668.36|1674|1668.6|1674.09|1668.69|1673.76|1668.36|29
1654888350000|2022-06-10 19:12:30|1673.98|1668.58|1674.2|1668.8|1674.37|1668.97|1673.84|1668.44|27
1654888360000|2022-06-10 19:12:40|1674.16|1668.76|1673.82|1668.42|1674.3|1668.9|1673.79|1668.39|30
1654888370000|2022-06-10 19:12:50|1673.79|1668.39|1675.5|1670.1|1675.75|1670.35|1673.73|1668.33|38
1654888380000|2022-06-10 19:13:00|1675.47|1670.07|1675.31|1669.91|1675.68|1670.28|1675.13|1669.73|30
1654888390000|2022-06-10 19:13:10|1675.45|1670.05|1675.5|1670.1|1675.53|1670.13|1675.07|1669.67|32
1654888400000|2022-06-10 19:13:20|1675.52|1670.12|1674.94|1669.54|1675.68|1670.28|1674.94|1669.54|29
1654888410000|2022-06-10 19:13:30|1674.84|1669.44|1674.84|1669.44|1675.03|1669.63|1674.73|1669.33|30
1654888420000|2022-06-10 19:13:40|1674.85|1669.45|1675.74|1670.34|1675.96|1670.56|1674.85|1669.45|32
1654888430000|2022-06-10 19:13:50|1675.75|1670.35|1678.53|1673.13|1678.59|1673.19|1675.75|1670.35|37
1654888440000|2022-06-10 19:14:00|1678.55|1673.15|1677.71|1672.31|1678.87|1673.47|1677.65|1672.25|36
1654888450000|2022-06-10 19:14:10|1677.75|1672.35|1677.94|1672.54|1678.04|1672.64|1677.75|1672.35|29
1654888460000|2022-06-10 19:14:20|1677.88|1672.48|1677.93|1672.53|1677.97|1672.57|1677.78|1672.38|30
1654888470000|2022-06-10 19:14:30|1677.62|1672.22|1678.04|1672.64|1678.18|1672.78|1677.41|1672.01|28
1654888480000|2022-06-10 19:14:40|1678.08|1672.68|1677.85|1672.45|1678.12|1672.72|1677.72|1672.32|22
1654888490000|2022-06-10 19:14:50|1677.79|1672.39|1676.93|1671.53|1677.87|1672.47|1676.93|1671.53|31
1654888500000|2022-06-10 19:15:00|1677.01|1671.61|1676.22|1670.82|1677.28|1671.88|1676.13|1670.73|33
1654888510000|2022-06-10 19:15:10|1676.19|1670.79|1676.25|1670.85|1676.49|1671.09|1676.04|1670.64|31
1654888520000|2022-06-10 19:15:20|1676.21|1670.81|1676.44|1671.04|1676.86|1671.46|1676.21|1670.81|30
1654888530000|2022-06-10 19:15:30|1676.24|1670.84|1676.95|1671.55|1676.95|1671.55|1676.22|1670.82|30
1654888540000|2022-06-10 19:15:40|1677.01|1671.61|1676.83|1671.43|1677.01|1671.61|1676.73|1671.33|24
1654888550000|2022-06-10 19:15:50|1676.82|1671.42|1676.35|1670.95|1676.86|1671.46|1676.35|1670.95|28
1654888560000|2022-06-10 19:16:00|1676.38|1670.98|1676.31|1670.91|1676.77|1671.37|1676.22|1670.82|32
1654888570000|2022-06-10 19:16:10|1676.34|1670.94|1676.04|1670.64|1676.51|1671.11|1675.91|1670.51|34
1654888580000|2022-06-10 19:16:20|1676.03|1670.63|1675.98|1670.58|1676.19|1670.79|1675.97|1670.57|28
1654888590000|2022-06-10 19:16:30|1676.02|1670.62|1675.08|1669.68|1676.1|1670.7|1675.04|1669.64|21
1654888600000|2022-06-10 19:16:40|1674.92|1669.52|1674.07|1668.67|1674.92|1669.52|1673.64|1668.24|28
1654888610000|2022-06-10 19:16:50|1674|1668.6|1673.55|1668.15|1674|1668.6|1673.33|1667.93|23
1654888620000|2022-06-10 19:17:00|1673.43|1668.03|1674.35|1668.95|1674.35|1668.95|1673.35|1667.95|28
1654888630000|2022-06-10 19:17:10|1674.32|1668.92|1674.34|1668.94|1674.45|1669.05|1673.63|1668.23|37
1654888640000|2022-06-10 19:17:20|1674.43|1669.03|1674.93|1669.53|1675.03|1669.63|1674.43|1669.03|32
1654888650000|2022-06-10 19:17:30|1674.92|1669.52|1674.55|1669.15|1674.92|1669.52|1674.53|1669.13|24
1654888660000|2022-06-10 19:17:40|1674.54|1669.14|1674.3|1668.9|1674.54|1669.14|1674.21|1668.81|24
1654888670000|2022-06-10 19:17:50|1674.27|1668.87|1674.22|1668.82|1674.41|1669.01|1674.18|1668.78|21
1654888680000|2022-06-10 19:18:00|1674.11|1668.71|1674.28|1668.88|1674.34|1668.94|1674.1|1668.7|24
1654888690000|2022-06-10 19:18:10|1674.34|1668.94|1674.74|1669.34|1674.74|1669.34|1674.34|1668.94|29
1654888700000|2022-06-10 19:18:20|1674.77|1669.37|1674.64|1669.24|1674.77|1669.37|1674.19|1668.79|33
1654888710000|2022-06-10 19:18:30|1674.56|1669.16|1674.24|1668.84|1674.56|1669.16|1674.09|1668.69|29
1654888720000|2022-06-10 19:18:40|1674.25|1668.85|1673.61|1668.21|1674.25|1668.85|1673.57|1668.17|29
1654888730000|2022-06-10 19:18:50|1673.58|1668.18|1673.43|1668.03|1674.03|1668.63|1673.33|1667.93|34
1654888740000|2022-06-10 19:19:00|1673.37|1667.97|1673.62|1668.22|1673.71|1668.31|1673.21|1667.81|31
1654888750000|2022-06-10 19:19:10|1673.59|1668.19|1674.17|1668.77|1674.24|1668.84|1673.53|1668.13|35
1654888760000|2022-06-10 19:19:20|1674.2|1668.8|1674.18|1668.78|1674.33|1668.93|1673.32|1667.92|32
1654888770000|2022-06-10 19:19:30|1674.12|1668.72|1673.57|1668.17|1674.15|1668.75|1673.54|1668.14|34
1654888780000|2022-06-10 19:19:40|1673.55|1668.15|1673.31|1667.91|1673.83|1668.43|1672.92|1667.52|31
1654888790000|2022-06-10 19:19:50|1673.56|1668.16|1673.45|1668.05|1673.73|1668.33|1673.13|1667.73|29
1654888800000|2022-06-10 19:20:00|1673.61|1668.21|1673.29|1667.89|1673.69|1668.29|1673.21|1667.81|31
1654888810000|2022-06-10 19:20:10|1673.27|1667.87|1672.65|1667.25|1673.6|1668.2|1672.65|1667.25|31
1654888820000|2022-06-10 19:20:20|1672.62|1667.22|1672.63|1667.23|1672.63|1667.23|1672.25|1666.85|29
1654888830000|2022-06-10 19:20:30|1672.53|1667.13|1672.4|1667|1672.59|1667.19|1672.33|1666.93|34
1654888840000|2022-06-10 19:20:40|1672.29|1666.89|1672.5|1667.1|1672.67|1667.27|1672.2|1666.8|33
1654888850000|2022-06-10 19:20:50|1672.56|1667.16|1672.53|1667.13|1672.59|1667.19|1672.41|1667.01|31
1654888860000|2022-06-10 19:21:00|1672.51|1667.11|1672.4|1667|1672.61|1667.21|1672.28|1666.88|29
1654888870000|2022-06-10 19:21:10|1672.41|1667.01|1672.54|1667.14|1672.94|1667.54|1672.32|1666.92|35
1654888880000|2022-06-10 19:21:20|1672.53|1667.13|1671.79|1666.39|1672.53|1667.13|1671.73|1666.33|33
1654888890000|2022-06-10 19:21:30|1671.78|1666.38|1671.01|1665.61|1672.2|1666.8|1671.01|1665.61|34
1654888900000|2022-06-10 19:21:40|1670.96|1665.56|1671.19|1665.79|1671.25|1665.85|1670.63|1665.23|33
1654888910000|2022-06-10 19:21:50|1671.04|1665.64|1671.17|1665.77|1671.63|1666.23|1670.93|1665.53|32
1654888920000|2022-06-10 19:22:00|1670.92|1665.52|1670.18|1664.78|1671.28|1665.88|1670.12|1664.72|29
1654888930000|2022-06-10 19:22:10|1670.23|1664.83|1670.18|1664.78|1670.23|1664.83|1669.39|1663.99|23
1654888940000|2022-06-10 19:22:20|1669.81|1664.41|1669.69|1664.29|1670.18|1664.78|1669.41|1664.01|28
1654888950000|2022-06-10 19:22:30|1669.83|1664.43|1669.46|1664.06|1669.98|1664.58|1669.33|1663.93|26
1654888960000|2022-06-10 19:22:40|1669.5|1664.1|1669.42|1664.02|1669.53|1664.13|1669.42|1664.02|26
1654888970000|2022-06-10 19:22:50|1669.41|1664.01|1668.5|1663.1|1669.41|1664.01|1668.43|1663.03|34
1654888980000|2022-06-10 19:23:00|1668.71|1663.31|1667.81|1662.41|1669.18|1663.78|1667.49|1662.09|34
1654888990000|2022-06-10 19:23:10|1667.85|1662.45|1667.47|1662.07|1668.22|1662.82|1667.21|1661.81|39
1654889000000|2022-06-10 19:23:20|1667.49|1662.09|1668.13|1662.73|1668.71|1663.31|1667.36|1661.96|37
1654889010000|2022-06-10 19:23:30|1668.32|1662.92|1669.9|1664.5|1670|1664.6|1668.32|1662.92|33
1654889020000|2022-06-10 19:23:40|1669.87|1664.47|1670.56|1665.16|1670.71|1665.31|1669.87|1664.47|32
1654889030000|2022-06-10 19:23:50|1670.61|1665.21|1672|1666.6|1672|1666.6|1670.55|1665.15|32
1654889040000|2022-06-10 19:24:00|1671.91|1666.51|1673.48|1668.08|1673.92|1668.52|1671.91|1666.51|37
1654889050000|2022-06-10 19:24:10|1673.41|1668.01|1673.14|1667.74|1673.84|1668.44|1673.05|1667.65|36
1654889060000|2022-06-10 19:24:20|1673.16|1667.76|1673.81|1668.41|1674.27|1668.87|1673.06|1667.66|35
1654889070000|2022-06-10 19:24:30|1673.86|1668.46|1674.06|1668.66|1674.11|1668.71|1673.74|1668.34|36
1654889080000|2022-06-10 19:24:40|1674.16|1668.76|1674.25|1668.85|1674.73|1669.33|1674.04|1668.64|36
1654889090000|2022-06-10 19:24:50|1673.99|1668.59|1674.9|1669.5|1674.9|1669.5|1673.83|1668.43|35
1654889100000|2022-06-10 19:25:00|1675.12|1669.72|1675.83|1670.43|1675.89|1670.49|1675.05|1669.65|34
1654889110000|2022-06-10 19:25:10|1675.81|1670.41|1676.58|1671.18|1676.89|1671.49|1675.72|1670.32|33
1654889120000|2022-06-10 19:25:20|1676.56|1671.16|1676.64|1671.24|1676.64|1671.24|1675.98|1670.58|38
1654889130000|2022-06-10 19:25:30|1676.75|1671.35|1677.6|1672.2|1677.86|1672.46|1676.65|1671.25|39
1654889140000|2022-06-10 19:25:40|1677.57|1672.17|1677.15|1671.75|1677.57|1672.17|1676.73|1671.33|40
1654889150000|2022-06-10 19:25:50|1676.92|1671.52|1677.78|1672.38|1677.79|1672.39|1676.8|1671.4|40
1654889160000|2022-06-10 19:26:00|1677.79|1672.39|1678.49|1673.09|1678.56|1673.16|1677.36|1671.96|33
1654889170000|2022-06-10 19:26:10|1678.31|1672.91|1679.55|1674.15|1679.67|1674.27|1677.66|1672.26|38
1654889180000|2022-06-10 19:26:20|1679.79|1674.39|1681.78|1676.38|1681.78|1676.38|1679.79|1674.39|38
1654889190000|2022-06-10 19:26:30|1681.3|1675.9|1681.28|1675.88|1681.91|1676.51|1680.99|1675.59|34
1654889200000|2022-06-10 19:26:40|1681.2|1675.8|1681.81|1676.41|1681.84|1676.44|1680.82|1675.42|35
1654889210000|2022-06-10 19:26:50|1681.82|1676.42|1682.19|1676.79|1682.19|1676.79|1681.48|1676.08|37
1654889220000|2022-06-10 19:27:00|1682.43|1677.03|1683.72|1678.32|1684.15|1678.75|1682.43|1677.03|37
1654889230000|2022-06-10 19:27:10|1683.68|1678.28|1681.94|1676.54|1684.02|1678.62|1681.94|1676.54|39
1654889240000|2022-06-10 19:27:20|1681.75|1676.35|1681.88|1676.48|1682.54|1677.14|1681.75|1676.35|36
1654889250000|2022-06-10 19:27:30|1681.91|1676.51|1682.11|1676.71|1682.29|1676.89|1681.86|1676.46|33
1654889260000|2022-06-10 19:27:40|1681.9|1676.5|1681.83|1676.43|1681.97|1676.57|1681.25|1675.85|34
1654889270000|2022-06-10 19:27:50|1681.81|1676.41|1680.84|1675.44|1681.81|1676.41|1680.7|1675.3|32
1654889280000|2022-06-10 19:28:00|1680.78|1675.38|1679.63|1674.23|1681.21|1675.81|1679.12|1673.72|36
1654889290000|2022-06-10 19:28:10|1679.26|1673.86|1679.27|1673.87|1679.78|1674.38|1678.72|1673.32|34
1654889300000|2022-06-10 19:28:20|1679.39|1673.99|1679.64|1674.24|1680.06|1674.66|1679.37|1673.97|36
1654889310000|2022-06-10 19:28:30|1679.57|1674.17|1679.08|1673.68|1679.74|1674.34|1679.08|1673.68|36
1654889320000|2022-06-10 19:28:40|1679.49|1674.09|1679.02|1673.62|1679.5|1674.1|1678.86|1673.46|36
1654889330000|2022-06-10 19:28:50|1678.35|1672.95|1678.25|1672.85|1678.87|1673.47|1678.17|1672.77|36
1654889340000|2022-06-10 19:29:00|1678.48|1673.08|1677.25|1671.85|1678.68|1673.28|1677.25|1671.85|35
1654889350000|2022-06-10 19:29:10|1677.45|1672.05|1677.02|1671.62|1677.46|1672.06|1676.7|1671.3|30
1654889360000|2022-06-10 19:29:20|1676.9|1671.5|1676.13|1670.73|1677.13|1671.73|1675.57|1670.17|34
1654889370000|2022-06-10 19:29:30|1675.6|1670.2|1675.66|1670.26|1675.96|1670.56|1675.24|1669.84|35
1654889380000|2022-06-10 19:29:40|1675.54|1670.14|1675.07|1669.67|1675.6|1670.2|1674.66|1669.26|32
1654889390000|2022-06-10 19:29:50|1675.12|1669.72|1674.98|1669.58|1675.32|1669.92|1674.85|1669.45|36
1654889400000|2022-06-10 19:30:00|1674.95|1669.55|1673.73|1668.33|1674.99|1669.59|1673.7|1668.3|37
1654889410000|2022-06-10 19:30:10|1673.84|1668.44|1674.07|1668.67|1674.48|1669.08|1673.63|1668.23|36
1654889420000|2022-06-10 19:30:20|1673.62|1668.22|1673.26|1667.86|1674.28|1668.88|1673.2|1667.8|35
1654889430000|2022-06-10 19:30:30|1673.29|1667.89|1673.49|1668.09|1673.84|1668.44|1673.2|1667.8|37
1654889440000|2022-06-10 19:30:40|1673.76|1668.36|1673.87|1668.47|1674.62|1669.22|1673.76|1668.36|36
1654889450000|2022-06-10 19:30:50|1673.9|1668.5|1674.24|1668.84|1674.61|1669.21|1673.89|1668.49|31
1654889460000|2022-06-10 19:31:00|1674.29|1668.89|1673.75|1668.35|1674.31|1668.91|1673.57|1668.17|31
1654889470000|2022-06-10 19:31:10|1673.74|1668.34|1675.94|1670.54|1676.01|1670.61|1673.73|1668.33|37
1654889480000|2022-06-10 19:31:20|1676.33|1670.93|1678.03|1672.63|1678.17|1672.77|1676.33|1670.93|37
1654889490000|2022-06-10 19:31:30|1677.92|1672.52|1677.79|1672.39|1677.99|1672.59|1677.45|1672.05|37
1654889500000|2022-06-10 19:31:40|1677.71|1672.31|1676.14|1670.74|1677.71|1672.31|1675.98|1670.58|37
1654889510000|2022-06-10 19:31:50|1676.19|1670.79|1676.61|1671.21|1676.7|1671.3|1675.51|1670.11|35
1654889520000|2022-06-10 19:32:00|1676.74|1671.34|1677.09|1671.69|1677.24|1671.84|1676.64|1671.24|35
1654889530000|2022-06-10 19:32:10|1677.11|1671.71|1677.8|1672.4|1678.47|1673.07|1677.11|1671.71|38
1654889540000|2022-06-10 19:32:20|1677.84|1672.44|1678.39|1672.99|1678.51|1673.11|1677.24|1671.84|35
1654889550000|2022-06-10 19:32:30|1678.38|1672.98|1677.84|1672.44|1678.42|1673.02|1677.7|1672.3|38
1654889560000|2022-06-10 19:32:40|1677.83|1672.43|1677.61|1672.21|1677.85|1672.45|1677.55|1672.15|34
1654889570000|2022-06-10 19:32:50|1677.47|1672.07|1677.03|1671.63|1677.73|1672.33|1676.62|1671.22|37
1654889580000|2022-06-10 19:33:00|1676.91|1671.51|1676.82|1671.42|1677.09|1671.69|1676.7|1671.3|34
1654889590000|2022-06-10 19:33:10|1676.7|1671.3|1677.13|1671.73|1677.13|1671.73|1676.26|1670.86|33
1654889600000|2022-06-10 19:33:20|1676.68|1671.28|1677.28|1671.88|1677.45|1672.05|1676.68|1671.28|35
1654889610000|2022-06-10 19:33:30|1677.03|1671.63|1677.15|1671.75|1677.38|1671.98|1676.57|1671.17|31
1654889620000|2022-06-10 19:33:40|1677.21|1671.81|1678.72|1673.32|1678.97|1673.57|1676.94|1671.54|34
1654889630000|2022-06-10 19:33:50|1678.59|1673.19|1679.45|1674.05|1679.74|1674.34|1678.54|1673.14|33
1654889640000|2022-06-10 19:34:00|1679.6|1674.2|1680.15|1674.75|1680.15|1674.75|1679.09|1673.69|37
1654889650000|2022-06-10 19:34:10|1680.17|1674.77|1681|1675.6|1681.18|1675.78|1680.16|1674.76|35
1654889660000|2022-06-10 19:34:20|1680.97|1675.57|1682.06|1676.66|1682.1|1676.7|1680.72|1675.32|39
1654889670000|2022-06-10 19:34:30|1681.92|1676.52|1681.71|1676.31|1682.81|1677.41|1681.65|1676.25|37
1654889680000|2022-06-10 19:34:40|1681.87|1676.47|1682.25|1676.85|1682.68|1677.28|1681.65|1676.25|34
1654889690000|2022-06-10 19:34:50|1682.24|1676.84|1680.68|1675.28|1682.24|1676.84|1680.68|1675.28|33
1654889700000|2022-06-10 19:35:00|1681.18|1675.78|1681.9|1676.5|1681.9|1676.5|1680.68|1675.28|37
1654889710000|2022-06-10 19:35:10|1681.96|1676.56|1682.78|1677.38|1683.13|1677.73|1681.96|1676.56|35
1654889720000|2022-06-10 19:35:20|1682.68|1677.28|1682.33|1676.93|1682.73|1677.33|1682.3|1676.9|31
1654889730000|2022-06-10 19:35:30|1682.29|1676.89|1681.13|1675.73|1682.29|1676.89|1681.13|1675.73|36
1654889740000|2022-06-10 19:35:40|1681.22|1675.82|1680.69|1675.29|1681.22|1675.82|1680.61|1675.21|34
1654889750000|2022-06-10 19:35:50|1680.67|1675.27|1680.71|1675.31|1680.87|1675.47|1680.53|1675.13|28
1654889760000|2022-06-10 19:36:00|1680.82|1675.42|1681.99|1676.59|1681.99|1676.59|1680.8|1675.4|32
1654889770000|2022-06-10 19:36:10|1681.98|1676.58|1682.54|1677.14|1682.73|1677.33|1681.79|1676.39|31
1654889780000|2022-06-10 19:36:20|1682.55|1677.15|1681.93|1676.53|1682.75|1677.35|1681.86|1676.46|31
1654889790000|2022-06-10 19:36:30|1681.92|1676.52|1681.95|1676.55|1682.36|1676.96|1681.78|1676.38|29
1654889800000|2022-06-10 19:36:40|1682|1676.6|1681.61|1676.21|1682|1676.6|1681.55|1676.15|29
1654889810000|2022-06-10 19:36:50|1681.79|1676.39|1681.85|1676.45|1682.09|1676.69|1681.63|1676.23|37
1654889820000|2022-06-10 19:37:00|1681.87|1676.47|1682.57|1677.17|1682.6|1677.2|1681.87|1676.47|33
1654889830000|2022-06-10 19:37:10|1682.6|1677.2|1682.82|1677.42|1682.98|1677.58|1682.42|1677.02|27
1654889840000|2022-06-10 19:37:20|1682.98|1677.58|1682.48|1677.08|1682.99|1677.59|1682.26|1676.86|31
1654889850000|2022-06-10 19:37:30|1682.51|1677.11|1682.6|1677.2|1682.63|1677.23|1682.37|1676.97|30
1654889860000|2022-06-10 19:37:40|1682.62|1677.22|1682.05|1676.65|1682.69|1677.29|1682.05|1676.65|34
1654889870000|2022-06-10 19:37:50|1681.88|1676.48|1680.51|1675.11|1682.05|1676.65|1680.51|1675.11|33
1654889880000|2022-06-10 19:38:00|1680.81|1675.41|1680.44|1675.04|1680.81|1675.41|1680.13|1674.73|34
1654889890000|2022-06-10 19:38:10|1680.4|1675|1680.05|1674.65|1680.6|1675.2|1679.83|1674.43|35
1654889900000|2022-06-10 19:38:20|1680.04|1674.64|1679.71|1674.31|1680.1|1674.7|1679.71|1674.31|35
1654889910000|2022-06-10 19:38:30|1679.62|1674.22|1679.93|1674.53|1679.93|1674.53|1679.55|1674.15|13
1654889920000|2022-06-10 19:38:40|1679.71|1674.31|1680.75|1675.35|1680.75|1675.35|1679.71|1674.31|34
1654889930000|2022-06-10 19:38:50|1680.74|1675.34|1681.52|1676.12|1681.62|1676.22|1680.6|1675.2|33
1654889940000|2022-06-10 19:39:00|1681.51|1676.11|1680.25|1674.85|1681.6|1676.2|1680.23|1674.83|36
1654889950000|2022-06-10 19:39:10|1680.27|1674.87|1681.16|1675.76|1681.17|1675.77|1680.21|1674.81|31
1654889960000|2022-06-10 19:39:20|1681.21|1675.81|1680.32|1674.92|1681.22|1675.82|1680.32|1674.92|39
1654889970000|2022-06-10 19:39:30|1680.31|1674.91|1679.58|1674.18|1680.44|1675.04|1679.41|1674.01|34
1654889980000|2022-06-10 19:39:40|1679.74|1674.34|1679.41|1674.01|1679.92|1674.52|1679.41|1674.01|32
1654889990000|2022-06-10 19:39:50|1679.52|1674.12|1679.65|1674.25|1679.65|1674.25|1679.47|1674.07|22
1654890000000|2022-06-10 19:40:00|1679.66|1674.26|1679.91|1674.51|1679.91|1674.51|1679.58|1674.18|23
1654890010000|2022-06-10 19:40:10|1679.89|1674.49|1680.01|1674.61|1680.1|1674.7|1679.82|1674.42|28
1654890020000|2022-06-10 19:40:20|1680.03|1674.63|1680.3|1674.9|1680.42|1675.02|1679.77|1674.37|33
1654890030000|2022-06-10 19:40:30|1680.32|1674.92|1679.48|1674.08|1680.52|1675.12|1679.43|1674.03|27
1654890040000|2022-06-10 19:40:40|1679.56|1674.16|1679.61|1674.21|1679.61|1674.21|1679.49|1674.09|20
1654890050000|2022-06-10 19:40:50|1679.58|1674.18|1680.39|1674.99|1681.07|1675.67|1679.57|1674.17|39
1654890060000|2022-06-10 19:41:00|1680.56|1675.16|1678.95|1673.55|1680.56|1675.16|1678.95|1673.55|35
1654890070000|2022-06-10 19:41:10|1679.09|1673.69|1678.97|1673.57|1679.78|1674.38|1678.97|1673.57|39
1654890080000|2022-06-10 19:41:20|1678.94|1673.54|1678.75|1673.35|1679.23|1673.83|1678.61|1673.21|33
1654890090000|2022-06-10 19:41:30|1678.77|1673.37|1678.82|1673.42|1679.41|1674.01|1678.76|1673.36|33
1654890100000|2022-06-10 19:41:40|1678.8|1673.4|1678.79|1673.39|1678.82|1673.42|1678.62|1673.22|26
1654890110000|2022-06-10 19:41:50|1678.72|1673.32|1678.72|1673.32|1678.79|1673.39|1678.45|1673.05|25
1654890120000|2022-06-10 19:42:00|1678.79|1673.39|1678.69|1673.29|1678.79|1673.39|1678.61|1673.21|22
1654890130000|2022-06-10 19:42:10|1678.6|1673.2|1678.66|1673.26|1678.82|1673.42|1678.34|1672.94|35
1654890140000|2022-06-10 19:42:20|1678.64|1673.24|1678.17|1672.77|1678.64|1673.24|1678.04|1672.64|20
1654890150000|2022-06-10 19:42:30|1678.37|1672.97|1678.04|1672.64|1678.37|1672.97|1677.73|1672.33|29
1654890160000|2022-06-10 19:42:40|1677.4|1672|1677.31|1671.91|1677.51|1672.11|1676.44|1671.04|35
1654890170000|2022-06-10 19:42:50|1677.47|1672.07|1677.5|1672.1|1678.07|1672.67|1677.36|1671.96|35
1654890180000|2022-06-10 19:43:00|1677.48|1672.08|1677.28|1671.88|1677.48|1672.08|1677.19|1671.79|30
1654890190000|2022-06-10 19:43:10|1677.25|1671.85|1676.6|1671.2|1677.25|1671.85|1676.59|1671.19|31
1654890200000|2022-06-10 19:43:20|1676.61|1671.21|1676.05|1670.65|1676.76|1671.36|1675.98|1670.58|39
1654890210000|2022-06-10 19:43:30|1675.94|1670.54|1675.37|1669.97|1676.33|1670.93|1675.37|1669.97|38
1654890220000|2022-06-10 19:43:40|1675.34|1669.94|1675.85|1670.45|1676.03|1670.63|1675.17|1669.77|27
1654890230000|2022-06-10 19:43:50|1675.29|1669.89|1675.56|1670.16|1675.86|1670.46|1675.22|1669.82|35
1654890240000|2022-06-10 19:44:00|1675.55|1670.15|1675.89|1670.49|1676.03|1670.63|1675.55|1670.15|31
1654890250000|2022-06-10 19:44:10|1675.98|1670.58|1676.29|1670.89|1676.33|1670.93|1675.9|1670.5|32
1654890260000|2022-06-10 19:44:20|1676.36|1670.96|1676.09|1670.69|1676.58|1671.18|1675.68|1670.28|36
1654890270000|2022-06-10 19:44:30|1676.25|1670.85|1676.34|1670.94|1676.46|1671.06|1675.89|1670.49|32
1654890280000|2022-06-10 19:44:40|1676.33|1670.93|1676.03|1670.63|1676.41|1671.01|1675.84|1670.44|31
1654890290000|2022-06-10 19:44:50|1676.07|1670.67|1674.17|1668.77|1676.25|1670.85|1674.17|1668.77|39
1654890300000|2022-06-10 19:45:00|1674.2|1668.8|1674.96|1669.56|1675.09|1669.69|1674.09|1668.69|39
1654890310000|2022-06-10 19:45:10|1674.99|1669.59|1675.57|1670.17|1675.59|1670.19|1674.92|1669.52|28
1654890320000|2022-06-10 19:45:20|1675.61|1670.21|1674.27|1668.87|1675.76|1670.36|1674.17|1668.77|35
1654890330000|2022-06-10 19:45:30|1674.31|1668.91|1674.1|1668.7|1674.51|1669.11|1673.89|1668.49|36
1654890340000|2022-06-10 19:45:40|1673.97|1668.57|1674.34|1668.94|1674.55|1669.15|1673.79|1668.39|37
1654890350000|2022-06-10 19:45:50|1674.17|1668.77|1674.22|1668.82|1674.27|1668.87|1673.76|1668.36|32
1654890360000|2022-06-10 19:46:00|1674.28|1668.88|1673.79|1668.39|1674.33|1668.93|1673.5|1668.1|36
1654890370000|2022-06-10 19:46:10|1673.76|1668.36|1673.19|1667.79|1673.76|1668.36|1673.03|1667.63|37
1654890380000|2022-06-10 19:46:20|1673.35|1667.95|1671.68|1666.28|1674.01|1668.61|1671.51|1666.11|35
1654890390000|2022-06-10 19:46:30|1671.6|1666.2|1672.01|1666.61|1672.03|1666.63|1671.33|1665.93|38
1654890400000|2022-06-10 19:46:40|1672.18|1666.78|1671.76|1666.36|1672.19|1666.79|1671.62|1666.22|39
1654890410000|2022-06-10 19:46:50|1671.84|1666.44|1671.59|1666.19|1672|1666.6|1671.56|1666.16|33
1654890420000|2022-06-10 19:47:00|1671.67|1666.27|1671.62|1666.22|1671.81|1666.41|1671.29|1665.89|34
1654890430000|2022-06-10 19:47:10|1671.49|1666.09|1670.9|1665.5|1671.49|1666.09|1669.82|1664.42|37
1654890440000|2022-06-10 19:47:20|1671.23|1665.83|1671.98|1666.58|1672.52|1667.12|1671.22|1665.82|38
1654890450000|2022-06-10 19:47:30|1672.07|1666.67|1673.07|1667.67|1673.09|1667.69|1671.96|1666.56|36
1654890460000|2022-06-10 19:47:40|1672.97|1667.57|1672.44|1667.04|1673.18|1667.78|1671.7|1666.3|36
1654890470000|2022-06-10 19:47:50|1672.46|1667.06|1671.59|1666.19|1672.51|1667.11|1671.48|1666.08|30
1654890480000|2022-06-10 19:48:00|1671.55|1666.15|1671.8|1666.4|1671.85|1666.45|1671.02|1665.62|36
1654890490000|2022-06-10 19:48:10|1671.83|1666.43|1671.93|1666.53|1672.25|1666.85|1671.54|1666.14|36
1654890500000|2022-06-10 19:48:20|1671.92|1666.52|1671.48|1666.08|1671.93|1666.53|1671.39|1665.99|33
1654890510000|2022-06-10 19:48:30|1671.62|1666.22|1671.4|1666|1672.17|1666.77|1671.25|1665.85|33
1654890520000|2022-06-10 19:48:40|1671.37|1665.97|1672.16|1666.76|1672.16|1666.76|1671.16|1665.76|37
1654890530000|2022-06-10 19:48:50|1672.2|1666.8|1672.87|1667.47|1673.11|1667.71|1672.2|1666.8|31
1654890540000|2022-06-10 19:49:00|1672.79|1667.39|1672.78|1667.38|1673.03|1667.63|1672.6|1667.2|34
1654890550000|2022-06-10 19:49:10|1672.76|1667.36|1672.46|1667.06|1672.82|1667.42|1671.37|1665.97|37
1654890560000|2022-06-10 19:49:20|1672.45|1667.05|1672.27|1666.87|1672.55|1667.15|1672.14|1666.74|36
1654890570000|2022-06-10 19:49:30|1672.26|1666.86|1671.54|1666.14|1672.44|1667.04|1671.54|1666.14|32
1654890580000|2022-06-10 19:49:40|1671.74|1666.34|1671.53|1666.13|1671.78|1666.38|1671.41|1666.01|29
1654890590000|2022-06-10 19:49:50|1671.5|1666.1|1671.58|1666.18|1671.8|1666.4|1671.33|1665.93|18
1654890600000|2022-06-10 19:50:00|1671.55|1666.15|1674.01|1668.61|1674.01|1668.61|1671.31|1665.91|39
1654890610000|2022-06-10 19:50:10|1673.97|1668.57|1672.5|1667.1|1674.34|1668.94|1672.5|1667.1|34
1654890620000|2022-06-10 19:50:20|1672.48|1667.08|1671.02|1665.62|1672.71|1667.31|1670.87|1665.47|35
1654890630000|2022-06-10 19:50:30|1671.03|1665.63|1670.11|1664.71|1671.1|1665.7|1670.07|1664.67|38
1654890640000|2022-06-10 19:50:40|1670.08|1664.68|1670.39|1664.99|1670.39|1664.99|1669.73|1664.33|36
1654890650000|2022-06-10 19:50:50|1670.33|1664.93|1670.91|1665.51|1671.1|1665.7|1670.33|1664.93|36
1654890660000|2022-06-10 19:51:00|1670.92|1665.52|1671.38|1665.98|1671.69|1666.29|1670.92|1665.52|36
1654890670000|2022-06-10 19:51:10|1671.5|1666.1|1670.8|1665.4|1671.62|1666.22|1670.72|1665.32|36
1654890680000|2022-06-10 19:51:20|1670.78|1665.38|1670.17|1664.77|1670.83|1665.43|1669.84|1664.44|33
1654890690000|2022-06-10 19:51:30|1670.1|1664.7|1672.33|1666.93|1672.76|1667.36|1670.1|1664.7|39
1654890700000|2022-06-10 19:51:40|1672.38|1666.98|1671.49|1666.09|1672.38|1666.98|1671.47|1666.07|37
1654890710000|2022-06-10 19:51:50|1671.79|1666.39|1671.89|1666.49|1671.98|1666.58|1671.32|1665.92|35
1654890720000|2022-06-10 19:52:00|1671.84|1666.44|1672.22|1666.82|1672.26|1666.86|1671.24|1665.84|35
1654890730000|2022-06-10 19:52:10|1672.26|1666.86|1672.35|1666.95|1672.39|1666.99|1671.7|1666.3|35
1654890740000|2022-06-10 19:52:20|1672.41|1667.01|1671.83|1666.43|1672.51|1667.11|1671.73|1666.33|35
1654890750000|2022-06-10 19:52:30|1671.82|1666.42|1672.08|1666.68|1672.58|1667.18|1671.77|1666.37|31
1654890760000|2022-06-10 19:52:40|1672.06|1666.66|1671.69|1666.29|1672.06|1666.66|1671.68|1666.28|29
1654890770000|2022-06-10 19:52:50|1671.7|1666.3|1671.14|1665.74|1671.96|1666.56|1671.14|1665.74|31
1654890780000|2022-06-10 19:53:00|1671.23|1665.83|1670.94|1665.54|1671.42|1666.02|1670.94|1665.54|38
1654890790000|2022-06-10 19:53:10|1670.9|1665.5|1671.66|1666.26|1672.07|1666.67|1670.9|1665.5|34
1654890800000|2022-06-10 19:53:20|1671.9|1666.5|1671.49|1666.09|1671.92|1666.52|1671.37|1665.97|33
1654890810000|2022-06-10 19:53:30|1671.37|1665.97|1672.1|1666.7|1672.14|1666.74|1671.17|1665.77|33
1654890820000|2022-06-10 19:53:40|1672.09|1666.69|1672.45|1667.05|1672.5|1667.1|1671.87|1666.47|31
1654890830000|2022-06-10 19:53:50|1672.32|1666.92|1672.3|1666.9|1672.75|1667.35|1672.27|1666.87|31
1654890840000|2022-06-10 19:54:00|1672.31|1666.91|1672.04|1666.64|1672.72|1667.32|1672.02|1666.62|38
1654890850000|2022-06-10 19:54:10|1672.14|1666.74|1672.19|1666.79|1672.35|1666.95|1671.99|1666.59|28
1654890860000|2022-06-10 19:54:20|1672.32|1666.92|1671.67|1666.27|1672.48|1667.08|1671.67|1666.27|32
1654890870000|2022-06-10 19:54:30|1671.66|1666.26|1671.91|1666.51|1671.91|1666.51|1671.47|1666.07|33
1654890880000|2022-06-10 19:54:40|1671.6|1666.2|1671.91|1666.51|1672.1|1666.7|1670.5|1665.1|39
1654890890000|2022-06-10 19:54:50|1671.9|1666.5|1671.99|1666.59|1672.03|1666.63|1671.25|1665.85|38
1654890900000|2022-06-10 19:55:00|1672.04|1666.64|1674.08|1668.68|1674.15|1668.75|1672.04|1666.64|38
1654890910000|2022-06-10 19:55:10|1674.07|1668.67|1673.27|1667.87|1674.07|1668.67|1673.11|1667.71|34
1654890920000|2022-06-10 19:55:20|1673.21|1667.81|1671.85|1666.45|1673.23|1667.83|1671.81|1666.41|38
1654890930000|2022-06-10 19:55:30|1671.9|1666.5|1671.26|1665.86|1672.1|1666.7|1671.26|1665.86|36
1654890940000|2022-06-10 19:55:40|1671.34|1665.94|1671.3|1665.9|1671.83|1666.43|1671.12|1665.72|35
1654890950000|2022-06-10 19:55:50|1671.25|1665.85|1671.23|1665.83|1671.9|1666.5|1671.16|1665.76|36
1654890960000|2022-06-10 19:56:00|1671.26|1665.86|1671|1665.6|1671.6|1666.2|1670.86|1665.46|22
1654890970000|2022-06-10 19:56:10|1671.34|1665.94|1671.72|1666.32|1671.73|1666.33|1671.11|1665.71|34
1654890980000|2022-06-10 19:56:20|1671.7|1666.3|1671.04|1665.64|1671.7|1666.3|1671.04|1665.64|26
1654890990000|2022-06-10 19:56:30|1671.03|1665.63|1671.62|1666.22|1671.62|1666.22|1670.83|1665.43|30
1654891000000|2022-06-10 19:56:40|1671.42|1666.02|1672.01|1666.61|1672.1|1666.7|1671.42|1666.02|32
1654891010000|2022-06-10 19:56:50|1672.06|1666.66|1672.04|1666.64|1672.06|1666.66|1671.75|1666.35|23
1654891020000|2022-06-10 19:57:00|1672.03|1666.63|1672.61|1667.21|1672.8|1667.4|1672.01|1666.61|32
1654891030000|2022-06-10 19:57:10|1672.57|1667.17|1672.77|1667.37|1672.86|1667.46|1672.24|1666.84|26
1654891040000|2022-06-10 19:57:20|1672.71|1667.31|1672.85|1667.45|1672.85|1667.45|1672.49|1667.09|32
1654891050000|2022-06-10 19:57:30|1672.29|1666.89|1673.09|1667.69|1673.14|1667.74|1672.14|1666.74|30
1654891060000|2022-06-10 19:57:40|1673.1|1667.7|1673.18|1667.78|1673.28|1667.88|1672.77|1667.37|28
1654891070000|2022-06-10 19:57:50|1673.05|1667.65|1672.39|1666.99|1673.21|1667.81|1672.39|1666.99|34
1654891080000|2022-06-10 19:58:00|1672.32|1666.92|1672.24|1666.84|1672.44|1667.04|1672.06|1666.66|33
1654891090000|2022-06-10 19:58:10|1672.25|1666.85|1673.23|1667.83|1673.23|1667.83|1672.22|1666.82|26
1654891100000|2022-06-10 19:58:20|1673.24|1667.84|1672.75|1667.35|1673.24|1667.84|1672.57|1667.17|30
1654891110000|2022-06-10 19:58:30|1672.72|1667.32|1672.71|1667.31|1673.11|1667.71|1672.62|1667.22|28
1654891120000|2022-06-10 19:58:40|1672.75|1667.35|1672.88|1667.48|1672.9|1667.5|1672.75|1667.35|19
1654891130000|2022-06-10 19:58:50|1672.76|1667.36|1673.79|1668.39|1673.82|1668.42|1672.76|1667.36|29
1654891140000|2022-06-10 19:59:00|1673.76|1668.36|1672.91|1667.51|1673.76|1668.36|1672.87|1667.47|34
1654891150000|2022-06-10 19:59:10|1672.83|1667.43|1672.24|1666.84|1673.27|1667.87|1672.24|1666.84|38
1654891160000|2022-06-10 19:59:20|1672.05|1666.65|1671.35|1665.95|1672.21|1666.81|1671.35|1665.95|37
1654891170000|2022-06-10 19:59:30|1671.33|1665.93|1670.6|1665.2|1671.43|1666.03|1670.59|1665.19|28
1654891180000|2022-06-10 19:59:40|1670.62|1665.22|1669.72|1664.32|1670.72|1665.32|1669.65|1664.25|36
1654891190000|2022-06-10 19:59:50|1669.73|1664.33|1669.69|1664.29|1669.73|1664.33|1669.15|1663.75|33
1654891200000|2022-06-10 20:00:00|1669.78|1664.38|1668.16|1662.76|1670.1|1664.7|1668.13|1662.73|37
1654891210000|2022-06-10 20:00:10|1668.45|1663.05|1669.51|1664.11|1669.51|1664.11|1668.1|1662.7|37
1654891220000|2022-06-10 20:00:20|1669.52|1664.12|1669.75|1664.35|1669.75|1664.35|1668.91|1663.51|37
1654891230000|2022-06-10 20:00:30|1669.76|1664.36|1671.71|1666.31|1671.83|1666.43|1669.56|1664.16|31
1654891240000|2022-06-10 20:00:40|1671.65|1666.25|1672.26|1666.86|1672.28|1666.88|1671.37|1665.97|36
1654891250000|2022-06-10 20:00:50|1672.13|1666.73|1672.74|1667.34|1672.92|1667.52|1672.13|1666.73|34
1654891260000|2022-06-10 20:01:00|1672.73|1667.33|1672.96|1667.56|1673|1667.6|1672.67|1667.27|34
1654891270000|2022-06-10 20:01:10|1673.01|1667.61|1673.87|1668.47|1673.87|1668.47|1672.72|1667.32|38
1654891280000|2022-06-10 20:01:20|1673.85|1668.45|1674.34|1668.94|1674.35|1668.95|1673.6|1668.2|29
1654891290000|2022-06-10 20:01:30|1674.36|1668.96|1675.01|1669.61|1675.5|1670.1|1674.19|1668.79|31
1654891300000|2022-06-10 20:01:40|1675.24|1669.84|1675.09|1669.69|1675.33|1669.93|1674.67|1669.27|35
1654891310000|2022-06-10 20:01:50|1675.28|1669.88|1675.09|1669.69|1675.44|1670.04|1675.05|1669.65|34
1654891320000|2022-06-10 20:02:00|1674.96|1669.56|1675.46|1670.06|1675.48|1670.08|1674.8|1669.4|32
1654891330000|2022-06-10 20:02:10|1675.64|1670.24|1676|1670.6|1677|1671.6|1675.56|1670.16|36
1654891340000|2022-06-10 20:02:20|1676.06|1670.66|1675.71|1670.31|1676.2|1670.8|1675.71|1670.31|32
1654891350000|2022-06-10 20:02:30|1675.87|1670.47|1677.57|1672.17|1677.62|1672.22|1675.67|1670.27|37
1654891360000|2022-06-10 20:02:40|1677.43|1672.03|1678.43|1673.03|1678.43|1673.03|1677.43|1672.03|33
1654891370000|2022-06-10 20:02:50|1678.38|1672.98|1679|1673.6|1679|1673.6|1677.98|1672.58|30
1654891380000|2022-06-10 20:03:00|1679.02|1673.62|1678.32|1672.92|1679.02|1673.62|1677.61|1672.21|32
1654891390000|2022-06-10 20:03:10|1678.33|1672.93|1679.41|1674.01|1679.85|1674.45|1678.33|1672.93|36
1654891400000|2022-06-10 20:03:20|1679.42|1674.02|1679.31|1673.91|1679.57|1674.17|1678.99|1673.59|34
1654891410000|2022-06-10 20:03:30|1679.3|1673.9|1678.66|1673.26|1679.34|1673.94|1678.44|1673.04|35
1654891420000|2022-06-10 20:03:40|1678.9|1673.5|1678.79|1673.39|1679.27|1673.87|1678.56|1673.16|36
1654891430000|2022-06-10 20:03:50|1678.8|1673.4|1679.01|1673.61|1679.42|1674.02|1678.8|1673.4|31
1654891440000|2022-06-10 20:04:00|1679.04|1673.64|1679.38|1673.98|1679.38|1673.98|1678.25|1672.85|36
1654891450000|2022-06-10 20:04:10|1679.18|1673.78|1679.22|1673.82|1679.45|1674.05|1679.02|1673.62|32
1654891460000|2022-06-10 20:04:20|1679.24|1673.84|1679.36|1673.96|1679.4|1674|1679.08|1673.68|33
1654891470000|2022-06-10 20:04:30|1679.41|1674.01|1679.61|1674.21|1679.76|1674.36|1679.27|1673.87|33
1654891480000|2022-06-10 20:04:40|1679.52|1674.12|1679.48|1674.08|1679.64|1674.24|1679.14|1673.74|36
1654891490000|2022-06-10 20:04:50|1679.47|1674.07|1680.2|1674.8|1680.24|1674.84|1679.41|1674.01|33
1654891500000|2022-06-10 20:05:00|1680.14|1674.74|1680.32|1674.92|1680.41|1675.01|1679.69|1674.29|32
1654891510000|2022-06-10 20:05:10|1680.27|1674.87|1679.82|1674.42|1680.27|1674.87|1679.42|1674.02|35
1654891520000|2022-06-10 20:05:20|1679.81|1674.41|1679.31|1673.91|1679.97|1674.57|1679.27|1673.87|27
1654891530000|2022-06-10 20:05:30|1679.57|1674.17|1679.39|1673.99|1679.57|1674.17|1679.12|1673.72|29
1654891540000|2022-06-10 20:05:40|1679.45|1674.05|1680|1674.6|1680.02|1674.62|1679.45|1674.05|21
1654891550000|2022-06-10 20:05:50|1679.97|1674.57|1680.28|1674.88|1680.33|1674.93|1679.97|1674.57|29
1654891560000|2022-06-10 20:06:00|1680.3|1674.9|1678.14|1672.74|1680.32|1674.92|1677.84|1672.44|37
1654891570000|2022-06-10 20:06:10|1678.15|1672.75|1678.47|1673.07|1678.64|1673.24|1678.1|1672.7|30
1654891580000|2022-06-10 20:06:20|1678.58|1673.18|1678.53|1673.13|1679.01|1673.61|1678.43|1673.03|30
1654891590000|2022-06-10 20:06:30|1678.47|1673.07|1678.29|1672.89|1678.47|1673.07|1678.25|1672.85|20
1654891600000|2022-06-10 20:06:40|1678.3|1672.9|1678.14|1672.74|1678.46|1673.06|1678.14|1672.74|24
1654891610000|2022-06-10 20:06:50|1678.23|1672.83|1677.96|1672.56|1678.35|1672.95|1677.94|1672.54|32
1654891620000|2022-06-10 20:07:00|1677.98|1672.58|1677.37|1671.97|1677.98|1672.58|1677.37|1671.97|29
1654891630000|2022-06-10 20:07:10|1677.32|1671.92|1677.83|1672.43|1678.2|1672.8|1677.21|1671.81|33
1654891640000|2022-06-10 20:07:20|1677.79|1672.39|1678.36|1672.96|1678.36|1672.96|1677.72|1672.32|32
1654891650000|2022-06-10 20:07:30|1678.24|1672.84|1678.39|1672.99|1678.52|1673.12|1678.24|1672.84|32
1654891660000|2022-06-10 20:07:40|1678.38|1672.98|1678.81|1673.41|1678.98|1673.58|1678.38|1672.98|33
1654891670000|2022-06-10 20:07:50|1678.72|1673.32|1678.76|1673.36|1678.76|1673.36|1678.39|1672.99|39
1654891680000|2022-06-10 20:08:00|1678.79|1673.39|1678.61|1673.21|1678.85|1673.45|1678.59|1673.19|28
1654891690000|2022-06-10 20:08:10|1678.62|1673.22|1678.42|1673.02|1678.62|1673.22|1678.36|1672.96|12
1654891700000|2022-06-10 20:08:20|1678.31|1672.91|1678.62|1673.22|1678.7|1673.3|1678.31|1672.91|16
1654891710000|2022-06-10 20:08:30|1678.61|1673.21|1678.89|1673.49|1679|1673.6|1678.57|1673.17|18
1654891720000|2022-06-10 20:08:40|1678.88|1673.48|1678.89|1673.49|1678.95|1673.55|1678.87|1673.47|15
1654891730000|2022-06-10 20:08:50|1678.88|1673.48|1678.65|1673.25|1679.1|1673.7|1678.65|1673.25|26
1654891740000|2022-06-10 20:09:00|1678.74|1673.34|1678.4|1673|1678.89|1673.49|1677.83|1672.43|32
1654891750000|2022-06-10 20:09:10|1678.45|1673.05|1678.24|1672.84|1678.69|1673.29|1678.01|1672.61|27
1654891760000|2022-06-10 20:09:20|1678.11|1672.71|1678.08|1672.68|1678.33|1672.93|1677.94|1672.54|28
1654891770000|2022-06-10 20:09:30|1678.39|1672.99|1678.13|1672.73|1678.39|1672.99|1677.97|1672.57|25
1654891780000|2022-06-10 20:09:40|1678.12|1672.72|1678.57|1673.17|1678.98|1673.58|1678.1|1672.7|24
1654891790000|2022-06-10 20:09:50|1678.63|1673.23|1678.99|1673.59|1679.07|1673.67|1678.63|1673.23|28
1654891800000|2022-06-10 20:10:00|1679.01|1673.61|1679.02|1673.62|1679.12|1673.72|1678.95|1673.55|24
1654891810000|2022-06-10 20:10:10|1679.08|1673.68|1678.98|1673.58|1679.1|1673.7|1678.88|1673.48|23
1654891820000|2022-06-10 20:10:20|1678.94|1673.54|1679.03|1673.63|1679.15|1673.75|1678.94|1673.54|27
1654891830000|2022-06-10 20:10:30|1679.25|1673.85|1679.1|1673.7|1679.25|1673.85|1678.99|1673.59|20
1654891840000|2022-06-10 20:10:40|1679.08|1673.68|1679.06|1673.66|1679.16|1673.76|1678.96|1673.56|23
1654891850000|2022-06-10 20:10:50|1678.96|1673.56|1678.7|1673.3|1679.21|1673.81|1678.62|1673.22|28
1654891860000|2022-06-10 20:11:00|1678.24|1672.84|1678.86|1673.46|1678.86|1673.46|1677.99|1672.59|30
1654891870000|2022-06-10 20:11:10|1678.92|1673.52|1678.8|1673.4|1679.09|1673.69|1678.63|1673.23|28
1654891880000|2022-06-10 20:11:20|1678.74|1673.34|1679.27|1673.87|1679.59|1674.19|1678.72|1673.32|32
1654891890000|2022-06-10 20:11:30|1679.28|1673.88|1680.38|1674.98|1681.18|1675.78|1679.26|1673.86|36
1654891900000|2022-06-10 20:11:40|1680.37|1674.97|1680.75|1675.35|1680.86|1675.46|1680.37|1674.97|24
1654891910000|2022-06-10 20:11:50|1680.74|1675.34|1679.88|1674.48|1680.85|1675.45|1679.79|1674.39|35
1654891920000|2022-06-10 20:12:00|1679.54|1674.14|1679.58|1674.18|1680.4|1675|1679.54|1674.14|34
1654891930000|2022-06-10 20:12:10|1679.64|1674.24|1680.28|1674.88|1680.6|1675.2|1679.58|1674.18|38
1654891940000|2022-06-10 20:12:20|1680.25|1674.85|1680.3|1674.9|1680.42|1675.02|1680.2|1674.8|27
1654891950000|2022-06-10 20:12:30|1680.29|1674.89|1680.09|1674.69|1680.29|1674.89|1679.84|1674.44|36
1654891960000|2022-06-10 20:12:40|1680.07|1674.67|1680.67|1675.27|1680.67|1675.27|1680.07|1674.67|27
1654891970000|2022-06-10 20:12:50|1680.66|1675.26|1680.84|1675.44|1680.84|1675.44|1680.34|1674.94|31
1654891980000|2022-06-10 20:13:00|1680.87|1675.47|1682.69|1677.29|1682.8|1677.4|1680.87|1675.47|36
1654891990000|2022-06-10 20:13:10|1682.59|1677.19|1682.77|1677.37|1683.36|1677.96|1682.58|1677.18|35
1654892000000|2022-06-10 20:13:20|1682.61|1677.21|1682.2|1676.8|1683.04|1677.64|1682.14|1676.74|30
1654892010000|2022-06-10 20:13:30|1682.15|1676.75|1680.97|1675.57|1682.22|1676.82|1680.79|1675.39|38
1654892020000|2022-06-10 20:13:40|1681|1675.6|1682|1676.6|1682.42|1677.02|1680.87|1675.47|34
1654892030000|2022-06-10 20:13:50|1681.98|1676.58|1682.54|1677.14|1682.55|1677.15|1681.96|1676.56|33
1654892040000|2022-06-10 20:14:00|1682.41|1677.01|1681.86|1676.46|1682.49|1677.09|1681.76|1676.36|32
1654892050000|2022-06-10 20:14:10|1681.91|1676.51|1681.47|1676.07|1681.97|1676.57|1681.4|1676|26
1654892060000|2022-06-10 20:14:20|1681.49|1676.09|1681.95|1676.55|1682.29|1676.89|1681.36|1675.96|33
1654892070000|2022-06-10 20:14:30|1681.9|1676.5|1681.64|1676.24|1682.26|1676.86|1681.32|1675.92|34
1654892080000|2022-06-10 20:14:40|1681.66|1676.26|1681.6|1676.2|1681.86|1676.46|1681.35|1675.95|34
1654892090000|2022-06-10 20:14:50|1681.48|1676.08|1681.19|1675.79|1681.82|1676.42|1680.96|1675.56|30
1654892100000|2022-06-10 20:15:00|1681.08|1675.68|1681.45|1676.05|1681.48|1676.08|1680.76|1675.36|36
1654892110000|2022-06-10 20:15:10|1681.46|1676.06|1681.87|1676.47|1681.87|1676.47|1681.35|1675.95|33
1654892120000|2022-06-10 20:15:20|1681.91|1676.51|1683.03|1677.63|1683.12|1677.72|1681.91|1676.51|35
1654892130000|2022-06-10 20:15:30|1683.02|1677.62|1682.46|1677.06|1683.02|1677.62|1682.39|1676.99|28
1654892140000|2022-06-10 20:15:40|1682.4|1677|1682.64|1677.24|1682.64|1677.24|1682.28|1676.88|26
1654892150000|2022-06-10 20:15:50|1682.61|1677.21|1682.59|1677.19|1682.65|1677.25|1682.34|1676.94|34
1654892160000|2022-06-10 20:16:00|1682.56|1677.16|1682.3|1676.9|1682.56|1677.16|1682.22|1676.82|30
1654892170000|2022-06-10 20:16:10|1682.32|1676.92|1682.55|1677.15|1682.55|1677.15|1681.98|1676.58|31
1654892180000|2022-06-10 20:16:20|1682.56|1677.16|1682.32|1676.92|1682.85|1677.45|1682.11|1676.71|29
1654892190000|2022-06-10 20:16:30|1682.17|1676.77|1682.9|1677.5|1683.06|1677.66|1682.17|1676.77|34
1654892200000|2022-06-10 20:16:40|1682.92|1677.52|1683.4|1678|1683.6|1678.2|1682.92|1677.52|34
1654892210000|2022-06-10 20:16:50|1683.38|1677.98|1684.27|1678.87|1684.58|1679.18|1683.22|1677.82|34
1654892220000|2022-06-10 20:17:00|1684.26|1678.86|1684.11|1678.71|1684.36|1678.96|1683.97|1678.57|30
1654892230000|2022-06-10 20:17:10|1683.93|1678.53|1684.17|1678.77|1684.17|1678.77|1683.62|1678.22|38
1654892240000|2022-06-10 20:17:20|1684.16|1678.76|1684.11|1678.71|1684.28|1678.88|1683.96|1678.56|30
1654892250000|2022-06-10 20:17:30|1684.1|1678.7|1683.93|1678.53|1684.27|1678.87|1683.88|1678.48|31
1654892260000|2022-06-10 20:17:40|1684.08|1678.68|1683.99|1678.59|1684.32|1678.92|1683.46|1678.06|34
1654892270000|2022-06-10 20:17:50|1684.04|1678.64|1684.04|1678.64|1684.14|1678.74|1683.96|1678.56|25
1654892280000|2022-06-10 20:18:00|1684.06|1678.66|1683.78|1678.38|1684.29|1678.89|1683.71|1678.31|29
1654892290000|2022-06-10 20:18:10|1683.9|1678.5|1683.71|1678.31|1683.93|1678.53|1683.69|1678.29|29
1654892300000|2022-06-10 20:18:20|1683.8|1678.4|1683.85|1678.45|1683.93|1678.53|1683.79|1678.39|29
1654892310000|2022-06-10 20:18:30|1683.79|1678.39|1683.9|1678.5|1684|1678.6|1683.79|1678.39|30
1654892320000|2022-06-10 20:18:40|1683.89|1678.49|1683.07|1677.67|1683.89|1678.49|1682.9|1677.5|29
1654892330000|2022-06-10 20:18:50|1682.99|1677.59|1682.77|1677.37|1683.14|1677.74|1682.74|1677.34|23
1654892340000|2022-06-10 20:19:00|1682.86|1677.46|1683.23|1677.83|1683.26|1677.86|1682.71|1677.31|26
1654892350000|2022-06-10 20:19:10|1683.22|1677.82|1682.84|1677.44|1683.55|1678.15|1682.83|1677.43|29
1654892360000|2022-06-10 20:19:20|1682.82|1677.42|1683.52|1678.12|1683.64|1678.24|1682.82|1677.42|31
1654892370000|2022-06-10 20:19:30|1683.51|1678.11|1683.79|1678.39|1683.94|1678.54|1683.5|1678.1|27
1654892380000|2022-06-10 20:19:40|1683.8|1678.4|1683.92|1678.52|1683.94|1678.54|1683.68|1678.28|23
1654892390000|2022-06-10 20:19:50|1683.89|1678.49|1683.61|1678.21|1683.94|1678.54|1683.59|1678.19|34
1654892400000|2022-06-10 20:20:00|1683.63|1678.23|1682.57|1677.17|1683.65|1678.25|1682.48|1677.08|32
1654892410000|2022-06-10 20:20:10|1683.06|1677.66|1682.34|1676.94|1683.09|1677.69|1682.17|1676.77|31
1654892420000|2022-06-10 20:20:20|1682.37|1676.97|1683.03|1677.63|1683.06|1677.66|1682.13|1676.73|33
1654892430000|2022-06-10 20:20:30|1683|1677.6|1683.1|1677.7|1683.24|1677.84|1682.96|1677.56|31
1654892440000|2022-06-10 20:20:40|1683.14|1677.74|1683.84|1678.44|1683.92|1678.52|1683.13|1677.73|37
1654892450000|2022-06-10 20:20:50|1683.88|1678.48|1683.79|1678.39|1683.89|1678.49|1683.5|1678.1|32
1654892460000|2022-06-10 20:21:00|1683.78|1678.38|1683.49|1678.09|1683.85|1678.45|1683.4|1678|32
1654892470000|2022-06-10 20:21:10|1683.5|1678.1|1683.78|1678.38|1683.78|1678.38|1683.44|1678.04|29
1654892480000|2022-06-10 20:21:20|1683.77|1678.37|1683.63|1678.23|1684|1678.6|1683.57|1678.17|27
1654892490000|2022-06-10 20:21:30|1683.96|1678.56|1684.02|1678.62|1684.1|1678.7|1683.69|1678.29|36
1654892500000|2022-06-10 20:21:40|1683.93|1678.53|1684|1678.6|1684.13|1678.73|1683.93|1678.53|28
1654892510000|2022-06-10 20:21:50|1684.01|1678.61|1684.33|1678.93|1684.39|1678.99|1683.9|1678.5|28
1654892520000|2022-06-10 20:22:00|1684.34|1678.94|1686.29|1680.89|1686.45|1681.05|1684.34|1678.94|40
1654892530000|2022-06-10 20:22:10|1686.2|1680.8|1684.09|1678.69|1686.2|1680.8|1684.06|1678.66|36
1654892540000|2022-06-10 20:22:20|1684.08|1678.68|1683.62|1678.22|1684.08|1678.68|1683.59|1678.19|23
1654892550000|2022-06-10 20:22:30|1683.56|1678.16|1683.39|1677.99|1683.56|1678.16|1683.01|1677.61|29
1654892560000|2022-06-10 20:22:40|1683.46|1678.06|1683.88|1678.48|1684.14|1678.74|1683.45|1678.05|34
1654892570000|2022-06-10 20:22:50|1683.89|1678.49|1683.94|1678.54|1684.01|1678.61|1683.64|1678.24|28
1654892580000|2022-06-10 20:23:00|1683.92|1678.52|1684.1|1678.7|1684.46|1679.06|1683.91|1678.51|32
1654892590000|2022-06-10 20:23:10|1684.09|1678.69|1682.78|1677.38|1684.09|1678.69|1682.77|1677.37|34
1654892600000|2022-06-10 20:23:20|1682.75|1677.35|1682.52|1677.12|1682.78|1677.38|1682.38|1676.98|33
1654892610000|2022-06-10 20:23:30|1682.44|1677.04|1682.66|1677.26|1682.66|1677.26|1682.36|1676.96|25
1654892620000|2022-06-10 20:23:40|1682.7|1677.3|1683.22|1677.82|1683.39|1677.99|1682.7|1677.3|27
1654892630000|2022-06-10 20:23:50|1683.21|1677.81|1683.14|1677.74|1683.29|1677.89|1683.13|1677.73|25
1654892640000|2022-06-10 20:24:00|1683.03|1677.63|1682.29|1676.89|1683.03|1677.63|1682.29|1676.89|36
1654892650000|2022-06-10 20:24:10|1682.27|1676.87|1682.25|1676.85|1682.27|1676.87|1681.98|1676.58|33
1654892660000|2022-06-10 20:24:20|1682.26|1676.86|1682.19|1676.79|1682.85|1677.45|1682.19|1676.79|30
1654892670000|2022-06-10 20:24:30|1682.12|1676.72|1682.2|1676.8|1682.35|1676.95|1681.97|1676.57|32
1654892680000|2022-06-10 20:24:40|1682.18|1676.78|1683.26|1677.86|1683.32|1677.92|1682.18|1676.78|27
1654892690000|2022-06-10 20:24:50|1683.25|1677.85|1682.91|1677.51|1683.29|1677.89|1682.91|1677.51|22
1654892700000|2022-06-10 20:25:00|1682.93|1677.53|1683.03|1677.63|1683.24|1677.84|1682.87|1677.47|26
1654892710000|2022-06-10 20:25:10|1683.02|1677.62|1682.8|1677.4|1683.24|1677.84|1682.76|1677.36|25
1654892720000|2022-06-10 20:25:20|1682.81|1677.41|1683.13|1677.73|1683.13|1677.73|1682.8|1677.4|20
1654892730000|2022-06-10 20:25:30|1683.12|1677.72|1683|1677.6|1683.12|1677.72|1682.96|1677.56|19
1654892740000|2022-06-10 20:25:40|1683.03|1677.63|1683.41|1678.01|1683.41|1678.01|1682.99|1677.59|27
1654892750000|2022-06-10 20:25:50|1683.39|1677.99|1683.3|1677.9|1683.52|1678.12|1683.3|1677.9|25
1654892760000|2022-06-10 20:26:00|1683.29|1677.89|1683.3|1677.9|1683.39|1677.99|1683.14|1677.74|31
1654892770000|2022-06-10 20:26:10|1683.29|1677.89|1682.64|1677.24|1683.29|1677.89|1682.49|1677.09|32
1654892780000|2022-06-10 20:26:20|1682.65|1677.25|1682.23|1676.83|1682.7|1677.3|1682.21|1676.81|21
1654892790000|2022-06-10 20:26:30|1682.27|1676.87|1681.97|1676.57|1682.3|1676.9|1681.84|1676.44|24
1654892800000|2022-06-10 20:26:40|1682.16|1676.76|1683.48|1678.08|1683.48|1678.08|1682.16|1676.76|33
1654892810000|2022-06-10 20:26:50|1683.47|1678.07|1683.25|1677.85|1683.64|1678.24|1683.25|1677.85|22
1654892820000|2022-06-10 20:27:00|1683.23|1677.83|1683.4|1678|1683.41|1678.01|1683.17|1677.77|21
1654892830000|2022-06-10 20:27:10|1683.39|1677.99|1683.32|1677.92|1683.52|1678.12|1683.25|1677.85|22
1654892840000|2022-06-10 20:27:20|1683.33|1677.93|1683.41|1678.01|1683.41|1678.01|1683.32|1677.92|10
1654892850000|2022-06-10 20:27:30|1683.42|1678.02|1683.46|1678.06|1683.51|1678.11|1683.42|1678.02|20
1654892860000|2022-06-10 20:27:40|1683.44|1678.04|1683.45|1678.05|1683.46|1678.06|1683.41|1678.01|13
1654892870000|2022-06-10 20:27:50|1683.44|1678.04|1683.52|1678.12|1683.54|1678.14|1683.44|1678.04|19
1654892880000|2022-06-10 20:28:00|1683.46|1678.06|1683.5|1678.1|1683.5|1678.1|1683.36|1677.96|30
1654892890000|2022-06-10 20:28:10|1683.64|1678.24|1683.74|1678.34|1684.19|1678.79|1683.64|1678.24|35
1654892900000|2022-06-10 20:28:20|1683.75|1678.35|1683.83|1678.43|1684.31|1678.91|1683.73|1678.33|26
1654892910000|2022-06-10 20:28:30|1683.86|1678.46|1684.06|1678.66|1684.16|1678.76|1683.7|1678.3|29
1654892920000|2022-06-10 20:28:40|1684.01|1678.61|1684.32|1678.92|1684.34|1678.94|1683.63|1678.23|34
1654892930000|2022-06-10 20:28:50|1684.31|1678.91|1684.52|1679.12|1684.55|1679.15|1684.31|1678.91|21
1654892940000|2022-06-10 20:29:00|1684.44|1679.04|1683.41|1678.01|1684.44|1679.04|1683.41|1678.01|35
1654892950000|2022-06-10 20:29:10|1683.43|1678.03|1683.18|1677.78|1683.43|1678.03|1683.04|1677.64|25
1654892960000|2022-06-10 20:29:20|1683.19|1677.79|1683.17|1677.77|1683.21|1677.81|1683.05|1677.65|16
1654892970000|2022-06-10 20:29:30|1683.16|1677.76|1682.5|1677.1|1683.16|1677.76|1682.5|1677.1|15
1654892980000|2022-06-10 20:29:40|1682.49|1677.09|1683.3|1677.9|1683.4|1678|1682.47|1677.07|31
1654892990000|2022-06-10 20:29:50|1683.28|1677.88|1682.65|1677.25|1683.28|1677.88|1682.51|1677.11|31
1654893000000|2022-06-10 20:30:00|1682.62|1677.22|1683.19|1677.79|1683.19|1677.79|1682.29|1676.89|28
1654893010000|2022-06-10 20:30:10|1683.2|1677.8|1683.14|1677.74|1683.34|1677.94|1683.1|1677.7|27
1654893020000|2022-06-10 20:30:20|1683.13|1677.73|1682.5|1677.1|1683.16|1677.76|1682.5|1677.1|26
1654893030000|2022-06-10 20:30:30|1682.51|1677.11|1682.44|1677.04|1682.51|1677.11|1682.26|1676.86|30
1654893040000|2022-06-10 20:30:40|1682.41|1677.01|1682.82|1677.42|1682.82|1677.42|1682.29|1676.89|27
1654893050000|2022-06-10 20:30:50|1682.87|1677.47|1682.84|1677.44|1682.89|1677.49|1682.73|1677.33|22
1654893060000|2022-06-10 20:31:00|1682.82|1677.42|1681.91|1676.51|1682.85|1677.45|1681.88|1676.48|27
1654893070000|2022-06-10 20:31:10|1681.95|1676.55|1681.47|1676.07|1681.96|1676.56|1681.43|1676.03|30
1654893080000|2022-06-10 20:31:20|1681.48|1676.08|1681.39|1675.99|1681.84|1676.44|1681.38|1675.98|25
1654893090000|2022-06-10 20:31:30|1681.37|1675.97|1681.29|1675.89|1681.42|1676.02|1681.26|1675.86|19
1654893100000|2022-06-10 20:31:40|1681.3|1675.9|1681.23|1675.83|1681.31|1675.91|1681.21|1675.81|20
1654893110000|2022-06-10 20:31:50|1681.2|1675.8|1681.67|1676.27|1681.73|1676.33|1681.2|1675.8|26
1654893120000|2022-06-10 20:32:00|1681.68|1676.28|1681.7|1676.3|1681.73|1676.33|1681.55|1676.15|23
1654893130000|2022-06-10 20:32:10|1681.69|1676.29|1681.71|1676.31|1681.71|1676.31|1681.61|1676.21|22
1654893140000|2022-06-10 20:32:20|1681.7|1676.3|1681.68|1676.28|1681.7|1676.3|1681.53|1676.13|26
1654893150000|2022-06-10 20:32:30|1681.66|1676.26|1681.69|1676.29|1682.1|1676.7|1681.65|1676.25|29
1654893160000|2022-06-10 20:32:40|1681.68|1676.28|1681.8|1676.4|1681.84|1676.44|1681.67|1676.27|20
1654893170000|2022-06-10 20:32:50|1681.81|1676.41|1681.72|1676.32|1681.81|1676.41|1681.62|1676.22|18
1654893180000|2022-06-10 20:33:00|1681.74|1676.34|1681.96|1676.56|1681.99|1676.59|1681.74|1676.34|27
1654893190000|2022-06-10 20:33:10|1682.02|1676.62|1683.18|1677.78|1683.28|1677.88|1682.01|1676.61|28
1654893200000|2022-06-10 20:33:20|1683.21|1677.81|1682.78|1677.38|1683.21|1677.81|1682.49|1677.09|32
1654893210000|2022-06-10 20:33:30|1682.79|1677.39|1682.38|1676.98|1682.8|1677.4|1682.26|1676.86|20
1654893220000|2022-06-10 20:33:40|1682.4|1677|1682.52|1677.12|1682.53|1677.13|1682.33|1676.93|20
1654893230000|2022-06-10 20:33:50|1682.48|1677.08|1682.37|1676.97|1682.48|1677.08|1681.94|1676.54|17
1654893240000|2022-06-10 20:34:00|1682.36|1676.96|1682|1676.6|1682.37|1676.97|1681.91|1676.51|25
1654893250000|2022-06-10 20:34:10|1682.02|1676.62|1682.75|1677.35|1682.75|1677.35|1681.95|1676.55|31
1654893260000|2022-06-10 20:34:20|1682.76|1677.36|1682.67|1677.27|1682.81|1677.41|1682.52|1677.12|31
1654893270000|2022-06-10 20:34:30|1682.64|1677.24|1682.66|1677.26|1682.76|1677.36|1682.58|1677.18|19
1654893280000|2022-06-10 20:34:40|1682.63|1677.23|1682.59|1677.19|1682.63|1677.23|1682.39|1676.99|30
1654893290000|2022-06-10 20:34:50|1682.69|1677.29|1683.27|1677.87|1683.27|1677.87|1682.62|1677.22|32
1654893300000|2022-06-10 20:35:00|1683.2|1677.8|1684.07|1678.67|1684.2|1678.8|1683.13|1677.73|32
1654893310000|2022-06-10 20:35:10|1684.08|1678.68|1683.21|1677.81|1684.11|1678.71|1683.1|1677.7|30
1654893320000|2022-06-10 20:35:20|1683.22|1677.82|1683.3|1677.9|1683.31|1677.91|1683.15|1677.75|30
1654893330000|2022-06-10 20:35:30|1683.29|1677.89|1683.21|1677.81|1683.3|1677.9|1683.19|1677.79|19
1654893340000|2022-06-10 20:35:40|1683.22|1677.82|1682.4|1677|1683.23|1677.83|1682.38|1676.98|26
1654893350000|2022-06-10 20:35:50|1682.39|1676.99|1682.56|1677.16|1682.56|1677.16|1682|1676.6|30
1654893360000|2022-06-10 20:36:00|1682.55|1677.15|1683.15|1677.75|1683.16|1677.76|1682.53|1677.13|34
1654893370000|2022-06-10 20:36:10|1683.17|1677.77|1684.05|1678.65|1684.05|1678.65|1683.17|1677.77|23
1654893380000|2022-06-10 20:36:20|1684.07|1678.67|1684.13|1678.73|1684.13|1678.73|1683.73|1678.33|28
1654893390000|2022-06-10 20:36:30|1684.27|1678.87|1684.22|1678.82|1684.42|1679.02|1684.07|1678.67|23
1654893400000|2022-06-10 20:36:40|1684.21|1678.81|1684.38|1678.98|1684.38|1678.98|1684.13|1678.73|28
1654893410000|2022-06-10 20:36:50|1684.4|1679|1684.44|1679.04|1684.58|1679.18|1684.36|1678.96|28
1654893420000|2022-06-10 20:37:00|1684.47|1679.07|1685.08|1679.68|1685.13|1679.73|1684.46|1679.06|25
1654893430000|2022-06-10 20:37:10|1685.1|1679.7|1685.16|1679.76|1685.16|1679.76|1685.03|1679.63|25
1654893440000|2022-06-10 20:37:20|1685.18|1679.78|1685.37|1679.97|1685.38|1679.98|1685.11|1679.71|25
1654893450000|2022-06-10 20:37:30|1685.35|1679.95|1685.35|1679.95|1685.4|1680|1685.28|1679.88|26
1654893460000|2022-06-10 20:37:40|1685.34|1679.94|1685.24|1679.84|1685.34|1679.94|1685.23|1679.83|16
1654893470000|2022-06-10 20:37:50|1685.15|1679.75|1685.13|1679.73|1685.15|1679.75|1685.09|1679.69|16
1654893480000|2022-06-10 20:38:00|1685.14|1679.74|1685.04|1679.64|1685.18|1679.78|1684.7|1679.3|23
1654893490000|2022-06-10 20:38:10|1685|1679.6|1684.89|1679.49|1685|1679.6|1684.71|1679.31|21
1654893500000|2022-06-10 20:38:20|1684.92|1679.52|1684.84|1679.44|1684.93|1679.53|1684.8|1679.4|23
1654893510000|2022-06-10 20:38:30|1684.85|1679.45|1684.58|1679.18|1684.92|1679.52|1684.57|1679.17|25
1654893520000|2022-06-10 20:38:40|1684.61|1679.21|1684.67|1679.27|1684.98|1679.58|1684.61|1679.21|25
1654893530000|2022-06-10 20:38:50|1684.75|1679.35|1685.35|1679.95|1685.37|1679.97|1684.75|1679.35|18
1654893540000|2022-06-10 20:39:00|1685.34|1679.94|1685.09|1679.69|1685.36|1679.96|1685.09|1679.69|21
1654893550000|2022-06-10 20:39:10|1685.11|1679.71|1685.12|1679.72|1685.13|1679.73|1685.09|1679.69|9
1654893560000|2022-06-10 20:39:20|1685.11|1679.71|1685.15|1679.75|1685.15|1679.75|1685.1|1679.7|10
1654893570000|2022-06-10 20:39:30|1685.16|1679.76|1685.07|1679.67|1685.33|1679.93|1685.06|1679.66|18
1654893580000|2022-06-10 20:39:40|1685.06|1679.66|1686.45|1681.05|1686.45|1681.05|1685.05|1679.65|27
1654893590000|2022-06-10 20:39:50|1686.44|1681.04|1686.32|1680.92|1686.52|1681.12|1686.28|1680.88|29
1654893600000|2022-06-10 20:40:00|1686.21|1680.81|1686.37|1680.97|1686.38|1680.98|1686.16|1680.76|23
1654893610000|2022-06-10 20:40:10|1686.38|1680.98|1686.01|1680.61|1686.6|1681.2|1685.87|1680.47|23
1654893620000|2022-06-10 20:40:20|1686|1680.6|1685.9|1680.5|1686|1680.6|1685.9|1680.5|18
1654893630000|2022-06-10 20:40:30|1685.89|1680.49|1685.81|1680.41|1685.89|1680.49|1685.8|1680.4|20
1654893640000|2022-06-10 20:40:40|1685.83|1680.43|1685.7|1680.3|1685.84|1680.44|1685.62|1680.22|22
1654893650000|2022-06-10 20:40:50|1685.74|1680.34|1685.3|1679.9|1685.84|1680.44|1685.26|1679.86|20
1654893660000|2022-06-10 20:41:00|1685.12|1679.72|1684.89|1679.49|1685.2|1679.8|1684.89|1679.49|18
1654893670000|2022-06-10 20:41:10|1684.92|1679.52|1684.79|1679.39|1684.92|1679.52|1684.74|1679.34|24
1654893680000|2022-06-10 20:41:20|1684.8|1679.4|1684.26|1678.86|1684.81|1679.41|1684.22|1678.82|19
1654893690000|2022-06-10 20:41:30|1684.27|1678.87|1684.52|1679.12|1684.77|1679.37|1684.27|1678.87|28
1654893700000|2022-06-10 20:41:40|1684.53|1679.13|1684.41|1679.01|1684.59|1679.19|1684.41|1679.01|22
1654893710000|2022-06-10 20:41:50|1684.38|1678.98|1684.06|1678.66|1684.39|1678.99|1684.01|1678.61|28
1654893720000|2022-06-10 20:42:00|1684.01|1678.61|1683.4|1678|1684.08|1678.68|1683.36|1677.96|25
1654893730000|2022-06-10 20:42:10|1683.39|1677.99|1683.75|1678.35|1683.75|1678.35|1683.3|1677.9|29
1654893740000|2022-06-10 20:42:20|1683.72|1678.32|1683.88|1678.48|1683.88|1678.48|1683.62|1678.22|27
1654893750000|2022-06-10 20:42:30|1683.91|1678.51|1683.31|1677.91|1684.56|1679.16|1683.31|1677.91|32
1654893760000|2022-06-10 20:42:40|1683.29|1677.89|1683.27|1677.87|1683.37|1677.97|1683.24|1677.84|23
1654893770000|2022-06-10 20:42:50|1683.24|1677.84|1683.02|1677.62|1683.25|1677.85|1683.02|1677.62|22
1654893780000|2022-06-10 20:43:00|1683.04|1677.64|1683.22|1677.82|1683.22|1677.82|1682.66|1677.26|36
1654893790000|2022-06-10 20:43:10|1683.25|1677.85|1682.8|1677.4|1683.35|1677.95|1682.79|1677.39|23
1654893800000|2022-06-10 20:43:20|1682.81|1677.41|1683.1|1677.7|1683.11|1677.71|1682.79|1677.39|16
1654893810000|2022-06-10 20:43:30|1683.11|1677.71|1683.94|1678.54|1684.09|1678.69|1683.1|1677.7|24
1654893820000|2022-06-10 20:43:40|1683.92|1678.52|1684.03|1678.63|1684.08|1678.68|1683.82|1678.42|29
1654893830000|2022-06-10 20:43:50|1684.14|1678.74|1684|1678.6|1684.16|1678.76|1684|1678.6|20
1654893840000|2022-06-10 20:44:00|1683.99|1678.59|1684.02|1678.62|1684.02|1678.62|1683.64|1678.24|24
1654893850000|2022-06-10 20:44:10|1684.06|1678.66|1683.93|1678.53|1684.59|1679.19|1683.93|1678.53|27
1654893860000|2022-06-10 20:44:20|1683.95|1678.55|1683.9|1678.5|1684.23|1678.83|1683.83|1678.43|27
1654893870000|2022-06-10 20:44:30|1683.84|1678.44|1683.63|1678.23|1683.84|1678.44|1683.38|1677.98|29
1654893880000|2022-06-10 20:44:40|1683.7|1678.3|1682.39|1676.99|1683.7|1678.3|1682.39|1676.99|28
1654893890000|2022-06-10 20:44:50|1682.34|1676.94|1682.7|1677.3|1682.7|1677.3|1682.34|1676.94|29
1654893900000|2022-06-10 20:45:00|1682.69|1677.29|1683.17|1677.77|1683.55|1678.15|1682.64|1677.24|35
1654893910000|2022-06-10 20:45:10|1683.27|1677.87|1682.54|1677.14|1683.27|1677.87|1682.54|1677.14|25
1654893920000|2022-06-10 20:45:20|1682.57|1677.17|1683.03|1677.63|1683.03|1677.63|1682.57|1677.17|20
1654893930000|2022-06-10 20:45:30|1683.05|1677.65|1683.05|1677.65|1683.08|1677.68|1682.94|1677.54|27
1654893940000|2022-06-10 20:45:40|1683.06|1677.66|1683.3|1677.9|1683.36|1677.96|1683.06|1677.66|20
1654893950000|2022-06-10 20:45:50|1683.28|1677.88|1683.74|1678.34|1683.76|1678.36|1683.28|1677.88|27
1654893960000|2022-06-10 20:46:00|1683.75|1678.35|1684.01|1678.61|1684.61|1679.21|1683.7|1678.3|28
1654893970000|2022-06-10 20:46:10|1684.02|1678.62|1684.48|1679.08|1684.53|1679.13|1684.02|1678.62|28
1654893980000|2022-06-10 20:46:20|1684.49|1679.09|1684.01|1678.61|1684.51|1679.11|1684|1678.6|27
1654893990000|2022-06-10 20:46:30|1683.97|1678.57|1683.4|1678|1683.97|1678.57|1683.31|1677.91|27
1654894000000|2022-06-10 20:46:40|1683.38|1677.98|1683.43|1678.03|1683.46|1678.06|1683.14|1677.74|22
1654894010000|2022-06-10 20:46:50|1683.42|1678.02|1683.47|1678.07|1683.5|1678.1|1683.41|1678.01|23
1654894020000|2022-06-10 20:47:00|1683.44|1678.04|1683.3|1677.9|1683.44|1678.04|1683.23|1677.83|19
1654894030000|2022-06-10 20:47:10|1683.32|1677.92|1682.82|1677.42|1683.35|1677.95|1682.82|1677.42|22
1654894040000|2022-06-10 20:47:20|1682.81|1677.41|1682.4|1677|1682.82|1677.42|1682.39|1676.99|24
1654894050000|2022-06-10 20:47:30|1682.43|1677.03|1682.45|1677.05|1682.46|1677.06|1682.38|1676.98|22
1654894060000|2022-06-10 20:47:40|1682.41|1677.01|1680.28|1674.88|1682.46|1677.06|1680.22|1674.82|29
1654894070000|2022-06-10 20:47:50|1680.3|1674.9|1680.28|1674.88|1680.49|1675.09|1680.17|1674.77|29
1654894080000|2022-06-10 20:48:00|1680.27|1674.87|1680.46|1675.06|1680.57|1675.17|1680.27|1674.87|31
1654894090000|2022-06-10 20:48:10|1680.45|1675.05|1680.15|1674.75|1680.45|1675.05|1680.1|1674.7|23
1654894100000|2022-06-10 20:48:20|1680.17|1674.77|1679.99|1674.59|1680.17|1674.77|1679.96|1674.56|15
1654894110000|2022-06-10 20:48:30|1680|1674.6|1680.05|1674.65|1680.09|1674.69|1679.98|1674.58|14
1654894120000|2022-06-10 20:48:40|1680.06|1674.66|1680.26|1674.86|1680.33|1674.93|1680.03|1674.63|26
1654894130000|2022-06-10 20:48:50|1680.27|1674.87|1680.34|1674.94|1680.35|1674.95|1680.23|1674.83|25
1654894140000|2022-06-10 20:49:00|1680.35|1674.95|1680.46|1675.06|1680.53|1675.13|1680.34|1674.94|23
1654894150000|2022-06-10 20:49:10|1680.47|1675.07|1680.34|1674.94|1680.47|1675.07|1680.33|1674.93|25
1654894160000|2022-06-10 20:49:20|1680.37|1674.97|1680.33|1674.93|1680.38|1674.98|1680.22|1674.82|17
1654894170000|2022-06-10 20:49:30|1680.34|1674.94|1679.97|1674.57|1680.36|1674.96|1679.95|1674.55|24
1654894180000|2022-06-10 20:49:40|1679.99|1674.59|1679.89|1674.49|1679.99|1674.59|1679.65|1674.25|27
1654894190000|2022-06-10 20:49:50|1679.9|1674.5|1680.14|1674.74|1680.29|1674.89|1679.8|1674.4|27
1654894200000|2022-06-10 20:50:00|1680.19|1674.79|1679.94|1674.54|1680.19|1674.79|1679.42|1674.02|26
1654894210000|2022-06-10 20:50:10|1679.98|1674.58|1680.02|1674.62|1680.02|1674.62|1679.98|1674.58|2
1654930800000|2022-06-11 07:00:00|1666.8|1661.4|1666.88|1661.48|1666.89|1661.49|1666.72|1661.32|12
1654930810000|2022-06-11 07:00:10|1666.93|1661.53|1667.16|1661.76|1667.26|1661.86|1666.93|1661.53|22
1654930820000|2022-06-11 07:00:20|1667.15|1661.75|1667.22|1661.82|1667.25|1661.85|1667.14|1661.74|13
1654930830000|2022-06-11 07:00:30|1667.26|1661.86|1668.11|1662.71|1668.11|1662.71|1667.25|1661.85|18
1654930840000|2022-06-11 07:00:40|1668.18|1662.78|1668.32|1662.92|1668.6|1663.2|1667.9|1662.5|32
1654930850000|2022-06-11 07:00:50|1668.34|1662.94|1668.46|1663.06|1668.46|1663.06|1667.5|1662.1|32
1654930860000|2022-06-11 07:01:00|1668.11|1662.71|1668.34|1662.94|1668.38|1662.98|1667.97|1662.57|30
1654930870000|2022-06-11 07:01:10|1668.26|1662.86|1668.18|1662.78|1668.37|1662.97|1668.13|1662.73|19
1654930880000|2022-06-11 07:01:20|1668.17|1662.77|1668.24|1662.84|1668.24|1662.84|1668.17|1662.77|21
1654930890000|2022-06-11 07:01:30|1668.25|1662.85|1668.22|1662.82|1668.29|1662.89|1668.13|1662.73|13
1654930900000|2022-06-11 07:01:40|1668.23|1662.83|1668.26|1662.86|1668.27|1662.87|1668.22|1662.82|12
1654930910000|2022-06-11 07:01:50|1668.25|1662.85|1668.37|1662.97|1668.4|1663|1668.24|1662.84|23
1654930920000|2022-06-11 07:02:00|1668.36|1662.96|1668.21|1662.81|1668.42|1663.02|1668.21|1662.81|11
1654930930000|2022-06-11 07:02:10|1668.2|1662.8|1668.39|1662.99|1668.43|1663.03|1668.19|1662.79|25
1654930940000|2022-06-11 07:02:20|1668.38|1662.98|1668.35|1662.95|1668.39|1662.99|1668.08|1662.68|30
1654930950000|2022-06-11 07:02:30|1668.36|1662.96|1668.37|1662.97|1668.38|1662.98|1668.32|1662.92|13
1654930960000|2022-06-11 07:02:40|1668.36|1662.96|1668.39|1662.99|1668.42|1663.02|1668.35|1662.95|21
1654930970000|2022-06-11 07:02:50|1668.35|1662.95|1668.4|1663|1668.44|1663.04|1668.33|1662.93|13
1654930980000|2022-06-11 07:03:00|1668.37|1662.97|1668.36|1662.96|1668.39|1662.99|1668.3|1662.9|12
1654930990000|2022-06-11 07:03:10|1668.35|1662.95|1668.39|1662.99|1668.43|1663.03|1668.33|1662.93|16
1654931000000|2022-06-11 07:03:20|1668.4|1663|1668.43|1663.03|1668.44|1663.04|1668.32|1662.92|16
1654931010000|2022-06-11 07:03:30|1668.44|1663.04|1669.12|1663.72|1669.14|1663.74|1668.4|1663|22
1654931020000|2022-06-11 07:03:40|1669.13|1663.73|1669.17|1663.77|1669.18|1663.78|1669.12|1663.72|17
1654931030000|2022-06-11 07:03:50|1669.14|1663.74|1669.48|1664.08|1669.48|1664.08|1669.08|1663.68|29
1654931040000|2022-06-11 07:04:00|1669.49|1664.09|1669.24|1663.84|1669.49|1664.09|1669.2|1663.8|25
1654931050000|2022-06-11 07:04:10|1669.26|1663.86|1669.28|1663.88|1669.29|1663.89|1669.22|1663.82|20
1654931060000|2022-06-11 07:04:20|1669.26|1663.86|1669.27|1663.87|1669.28|1663.88|1669.22|1663.82|9
1654931070000|2022-06-11 07:04:30|1669.26|1663.86|1669.35|1663.95|1669.57|1664.17|1669.22|1663.82|18
1654931080000|2022-06-11 07:04:40|1669.36|1663.96|1669.51|1664.11|1669.77|1664.37|1669.36|1663.96|22
1654931090000|2022-06-11 07:04:50|1669.49|1664.09|1669.61|1664.21|1669.64|1664.24|1669.49|1664.09|17
1654931100000|2022-06-11 07:05:00|1669.62|1664.22|1669.44|1664.04|1669.7|1664.3|1669.44|1664.04|23
1654931110000|2022-06-11 07:05:10|1669.33|1663.93|1668.68|1663.28|1669.33|1663.93|1668.64|1663.24|22
1654931120000|2022-06-11 07:05:20|1668.69|1663.29|1669.2|1663.8|1669.21|1663.81|1668.68|1663.28|31
1654931130000|2022-06-11 07:05:30|1669.19|1663.79|1668.87|1663.47|1669.19|1663.79|1668.83|1663.43|23
1654931140000|2022-06-11 07:05:40|1668.94|1663.54|1669|1663.6|1669|1663.6|1668.82|1663.42|27
1654931150000|2022-06-11 07:05:50|1668.97|1663.57|1668.91|1663.51|1668.97|1663.57|1668.9|1663.5|10
1654931160000|2022-06-11 07:06:00|1668.94|1663.54|1669.38|1663.98|1669.49|1664.09|1668.91|1663.51|26
1654931170000|2022-06-11 07:06:10|1669.37|1663.97|1669.25|1663.85|1669.52|1664.12|1669.25|1663.85|23
1654931180000|2022-06-11 07:06:20|1669.27|1663.87|1669.35|1663.95|1669.38|1663.98|1669.25|1663.85|24
1654931190000|2022-06-11 07:06:30|1669.34|1663.94|1669.43|1664.03|1669.43|1664.03|1669.26|1663.86|27
1654931200000|2022-06-11 07:06:40|1669.44|1664.04|1669.45|1664.05|1669.45|1664.05|1669.37|1663.97|15
1654931210000|2022-06-11 07:06:50|1669.43|1664.03|1669.39|1663.99|1669.52|1664.12|1669.38|1663.98|20
1654931220000|2022-06-11 07:07:00|1669.38|1663.98|1669.5|1664.1|1669.59|1664.19|1669.38|1663.98|20
1654931230000|2022-06-11 07:07:10|1669.49|1664.09|1668.69|1663.29|1669.51|1664.11|1668.68|1663.28|24
1654931240000|2022-06-11 07:07:20|1668.7|1663.3|1668.68|1663.28|1668.77|1663.37|1668.68|1663.28|14
1654931250000|2022-06-11 07:07:30|1668.72|1663.32|1668.75|1663.35|1668.78|1663.38|1668.72|1663.32|7
1654931260000|2022-06-11 07:07:40|1668.72|1663.32|1668.73|1663.33|1668.76|1663.36|1668.66|1663.26|19
1654931270000|2022-06-11 07:07:50|1668.72|1663.32|1668.91|1663.51|1668.95|1663.55|1668.69|1663.29|18
1654931280000|2022-06-11 07:08:00|1668.9|1663.5|1668.63|1663.23|1668.92|1663.52|1668.61|1663.21|22
1654931290000|2022-06-11 07:08:10|1668.59|1663.19|1667.81|1662.41|1668.61|1663.21|1667.79|1662.39|25
1654931300000|2022-06-11 07:08:20|1667.74|1662.34|1666.42|1661.02|1667.74|1662.34|1666.42|1661.02|28
1654931310000|2022-06-11 07:08:30|1666.44|1661.04|1666.5|1661.1|1666.56|1661.16|1666.27|1660.87|28
1654931320000|2022-06-11 07:08:40|1666.46|1661.06|1666.78|1661.38|1666.8|1661.4|1666.45|1661.05|26
1654931330000|2022-06-11 07:08:50|1666.81|1661.41|1666.61|1661.21|1666.83|1661.43|1666.6|1661.2|28
1654931340000|2022-06-11 07:09:00|1666.62|1661.22|1666.27|1660.87|1666.63|1661.23|1666.27|1660.87|27
1654931350000|2022-06-11 07:09:10|1666.17|1660.77|1666.37|1660.97|1666.45|1661.05|1666|1660.6|24
1654931360000|2022-06-11 07:09:20|1666.35|1660.95|1666.15|1660.75|1666.38|1660.98|1665.76|1660.36|26
1654931370000|2022-06-11 07:09:30|1666.16|1660.76|1666.09|1660.69|1666.16|1660.76|1665.92|1660.52|22
1654931380000|2022-06-11 07:09:40|1666.08|1660.68|1666.06|1660.66|1666.09|1660.69|1666|1660.6|18
1654931390000|2022-06-11 07:09:50|1666.05|1660.65|1666.18|1660.78|1666.24|1660.84|1666.04|1660.64|27
1654931400000|2022-06-11 07:10:00|1666.14|1660.74|1666.17|1660.77|1666.17|1660.77|1666.1|1660.7|16
1654931410000|2022-06-11 07:10:10|1666.18|1660.78|1666.21|1660.81|1666.23|1660.83|1666.13|1660.73|18
1654931420000|2022-06-11 07:10:20|1666.24|1660.84|1666.19|1660.79|1666.24|1660.84|1666.18|1660.78|14
1654931430000|2022-06-11 07:10:30|1666.22|1660.82|1666.24|1660.84|1666.25|1660.85|1666.19|1660.79|10
1654931440000|2022-06-11 07:10:40|1666.21|1660.81|1666.18|1660.78|1666.23|1660.83|1666.17|1660.77|13
1654931450000|2022-06-11 07:10:50|1666.17|1660.77|1666.17|1660.77|1666.19|1660.79|1666.16|1660.76|14
1654931460000|2022-06-11 07:11:00|1666.18|1660.78|1666.11|1660.71|1666.2|1660.8|1666.1|1660.7|15
1654931470000|2022-06-11 07:11:10|1666.15|1660.75|1666.18|1660.78|1666.21|1660.81|1666.15|1660.75|9
1654931480000|2022-06-11 07:11:20|1666.24|1660.84|1666.15|1660.75|1666.24|1660.84|1666.13|1660.73|17
1654931490000|2022-06-11 07:11:30|1666.14|1660.74|1666.3|1660.9|1666.3|1660.9|1666|1660.6|28
1654931500000|2022-06-11 07:11:40|1666.27|1660.87|1666.27|1660.87|1666.27|1660.87|1666.26|1660.86|3
1654931510000|2022-06-11 07:11:50|1666.3|1660.9|1666.51|1661.11|1666.67|1661.27|1666.28|1660.88|19
1654931520000|2022-06-11 07:12:00|1666.52|1661.12|1666.24|1660.84|1666.52|1661.12|1666.22|1660.82|19
1654931530000|2022-06-11 07:12:10|1666.15|1660.75|1665.87|1660.47|1666.19|1660.79|1665.87|1660.47|25
1654931540000|2022-06-11 07:12:20|1665.85|1660.45|1665.92|1660.52|1666|1660.6|1665.83|1660.43|16
1654931550000|2022-06-11 07:12:30|1665.86|1660.46|1665.71|1660.31|1665.88|1660.48|1665.71|1660.31|21
1654931560000|2022-06-11 07:12:40|1665.73|1660.33|1665.57|1660.17|1665.77|1660.37|1665.55|1660.15|26
1654931570000|2022-06-11 07:12:50|1665.53|1660.13|1665.44|1660.04|1665.61|1660.21|1665.43|1660.03|17
1654931580000|2022-06-11 07:13:00|1665.47|1660.07|1665.48|1660.08|1665.5|1660.1|1665.45|1660.05|15
1654931590000|2022-06-11 07:13:10|1665.47|1660.07|1665.59|1660.19|1665.7|1660.3|1665.46|1660.06|17
1654931600000|2022-06-11 07:13:20|1665.57|1660.17|1664.82|1659.42|1665.57|1660.17|1664.82|1659.42|24
1654931610000|2022-06-11 07:13:30|1664.83|1659.43|1664.85|1659.45|1664.9|1659.5|1664.81|1659.41|22
1654931620000|2022-06-11 07:13:40|1664.84|1659.44|1664.85|1659.45|1664.9|1659.5|1664.83|1659.43|16
1654931630000|2022-06-11 07:13:50|1664.84|1659.44|1664.94|1659.54|1664.94|1659.54|1664.84|1659.44|20
1654931640000|2022-06-11 07:14:00|1664.91|1659.51|1665.38|1659.98|1665.45|1660.05|1664.91|1659.51|25
1654931650000|2022-06-11 07:14:10|1665.33|1659.93|1665.4|1660|1665.44|1660.04|1665.33|1659.93|19
1654931660000|2022-06-11 07:14:20|1665.39|1659.99|1665.88|1660.48|1665.91|1660.51|1665.37|1659.97|22
1654931670000|2022-06-11 07:14:30|1665.82|1660.42|1665.95|1660.55|1666.03|1660.63|1665.79|1660.39|21
1654931680000|2022-06-11 07:14:40|1665.96|1660.56|1665.66|1660.26|1665.96|1660.56|1665.66|1660.26|22
1654931690000|2022-06-11 07:14:50|1665.67|1660.27|1665.54|1660.14|1665.82|1660.42|1665.44|1660.04|25
1654931700000|2022-06-11 07:15:00|1665.51|1660.11|1665.06|1659.66|1665.51|1660.11|1664.86|1659.46|29
1654931710000|2022-06-11 07:15:10|1665.07|1659.67|1665.26|1659.86|1665.44|1660.04|1664.93|1659.53|24
1654931720000|2022-06-11 07:15:20|1665.23|1659.83|1665.12|1659.72|1665.23|1659.83|1664.92|1659.52|14
1654931730000|2022-06-11 07:15:30|1665.11|1659.71|1665.46|1660.06|1665.46|1660.06|1665.08|1659.68|17
1654931740000|2022-06-11 07:15:40|1665.44|1660.04|1665.42|1660.02|1665.49|1660.09|1665.41|1660.01|24
1654931750000|2022-06-11 07:15:50|1665.44|1660.04|1665.32|1659.92|1665.44|1660.04|1665.3|1659.9|14
1654931760000|2022-06-11 07:16:00|1665.35|1659.95|1665.61|1660.21|1665.61|1660.21|1665.28|1659.88|21
1654931770000|2022-06-11 07:16:10|1665.58|1660.18|1665.11|1659.71|1665.6|1660.2|1665.09|1659.69|22
1654931780000|2022-06-11 07:16:20|1665.12|1659.72|1665.23|1659.83|1665.23|1659.83|1665.12|1659.72|19
1654931790000|2022-06-11 07:16:30|1665.27|1659.87|1665.15|1659.75|1665.27|1659.87|1665.13|1659.73|19
1654931800000|2022-06-11 07:16:40|1665.19|1659.79|1665.32|1659.92|1665.37|1659.97|1665.16|1659.76|8
1654931810000|2022-06-11 07:16:50|1665.23|1659.83|1665.22|1659.82|1665.25|1659.85|1665.18|1659.78|26
1654931820000|2022-06-11 07:17:00|1665.21|1659.81|1665.3|1659.9|1665.3|1659.9|1665.17|1659.77|25
1654931830000|2022-06-11 07:17:10|1665.28|1659.88|1665.92|1660.52|1666.13|1660.73|1665.28|1659.88|29
1654931840000|2022-06-11 07:17:20|1665.93|1660.53|1666.22|1660.82|1666.24|1660.84|1665.92|1660.52|20
1654931850000|2022-06-11 07:17:30|1666.2|1660.8|1666.3|1660.9|1666.36|1660.96|1666.09|1660.69|20
1654931860000|2022-06-11 07:17:40|1666.28|1660.88|1667.28|1661.88|1667.34|1661.94|1666.28|1660.88|32
1654931870000|2022-06-11 07:17:50|1667.29|1661.89|1667.61|1662.21|1668.03|1662.63|1667.29|1661.89|33
1654931880000|2022-06-11 07:18:00|1667.49|1662.09|1667.51|1662.11|1667.51|1662.11|1667.3|1661.9|27
1654931890000|2022-06-11 07:18:10|1667.47|1662.07|1667.48|1662.08|1667.51|1662.11|1667.45|1662.05|22
1654931900000|2022-06-11 07:18:20|1667.45|1662.05|1666.67|1661.27|1667.46|1662.06|1666.67|1661.27|31
1654931910000|2022-06-11 07:18:30|1666.72|1661.32|1666.7|1661.3|1666.79|1661.39|1666.69|1661.29|25
1654931920000|2022-06-11 07:18:40|1666.72|1661.32|1666.8|1661.4|1666.81|1661.41|1666.72|1661.32|20
1654931930000|2022-06-11 07:18:50|1666.79|1661.39|1667.27|1661.87|1667.3|1661.9|1666.79|1661.39|23
1654931940000|2022-06-11 07:19:00|1667.29|1661.89|1667.24|1661.84|1667.3|1661.9|1667.01|1661.61|25
1654931950000|2022-06-11 07:19:10|1667.23|1661.83|1667.51|1662.11|1667.51|1662.11|1667.21|1661.81|13
1654931960000|2022-06-11 07:19:20|1667.53|1662.13|1667.52|1662.12|1667.6|1662.2|1667.5|1662.1|18
1654931970000|2022-06-11 07:19:30|1667.55|1662.15|1667.92|1662.52|1667.95|1662.55|1667.53|1662.13|17
1654931980000|2022-06-11 07:19:40|1667.96|1662.56|1667.93|1662.53|1668|1662.6|1667.93|1662.53|13
1654931990000|2022-06-11 07:19:50|1668.02|1662.62|1668.05|1662.65|1668.12|1662.72|1668.02|1662.62|24
1654932000000|2022-06-11 07:20:00|1668|1662.6|1667.55|1662.15|1668.06|1662.66|1667.55|1662.15|18
1654932010000|2022-06-11 07:20:10|1667.51|1662.11|1668.08|1662.68|1668.09|1662.69|1667.45|1662.05|24
1654932020000|2022-06-11 07:20:20|1668.09|1662.69|1668.09|1662.69|1668.11|1662.71|1668.07|1662.67|20
1654932030000|2022-06-11 07:20:30|1668.1|1662.7|1668.16|1662.76|1668.3|1662.9|1668.08|1662.68|20
1654932040000|2022-06-11 07:20:40|1668.17|1662.77|1668.28|1662.88|1668.31|1662.91|1668.17|1662.77|16
1654932050000|2022-06-11 07:20:50|1668.27|1662.87|1668.2|1662.8|1668.31|1662.91|1668.2|1662.8|10
1654932060000|2022-06-11 07:21:00|1668.21|1662.81|1669.16|1663.76|1669.52|1664.12|1668.21|1662.81|35
1654932070000|2022-06-11 07:21:10|1669.21|1663.81|1669.55|1664.15|1669.77|1664.37|1669.2|1663.8|32
1654932080000|2022-06-11 07:21:20|1669.51|1664.11|1669.41|1664.01|1669.51|1664.11|1668.61|1663.21|32
1654932090000|2022-06-11 07:21:30|1669.47|1664.07|1669.83|1664.43|1669.83|1664.43|1669.42|1664.02|29
1654932100000|2022-06-11 07:21:40|1669.85|1664.45|1669.81|1664.41|1670.03|1664.63|1669.81|1664.41|29
1654932110000|2022-06-11 07:21:50|1669.8|1664.4|1669.13|1663.73|1669.91|1664.51|1668.8|1663.4|35
1654932120000|2022-06-11 07:22:00|1669.1|1663.7|1669.56|1664.16|1669.78|1664.38|1669.01|1663.61|24
1654932130000|2022-06-11 07:22:10|1669.59|1664.19|1669.82|1664.42|1669.82|1664.42|1669.58|1664.18|21
1654932140000|2022-06-11 07:22:20|1669.93|1664.53|1669.81|1664.41|1670.01|1664.61|1669.76|1664.36|27
1654932150000|2022-06-11 07:22:30|1669.8|1664.4|1669.09|1663.69|1669.9|1664.5|1669.09|1663.69|25
1654932160000|2022-06-11 07:22:40|1669.13|1663.73|1669.57|1664.17|1669.6|1664.2|1669.13|1663.73|24
1654932170000|2022-06-11 07:22:50|1669.55|1664.15|1669.31|1663.91|1669.55|1664.15|1669.29|1663.89|24
1654932180000|2022-06-11 07:23:00|1669.29|1663.89|1669.39|1663.99|1669.7|1664.3|1669.23|1663.83|24
1654932190000|2022-06-11 07:23:10|1669.34|1663.94|1669.65|1664.25|1669.65|1664.25|1669.34|1663.94|23
1654932200000|2022-06-11 07:23:20|1669.64|1664.24|1669.69|1664.29|1669.8|1664.4|1669.64|1664.24|21
1654932210000|2022-06-11 07:23:30|1669.73|1664.33|1670.16|1664.76|1670.29|1664.89|1669.73|1664.33|31
1654932220000|2022-06-11 07:23:40|1670.17|1664.77|1670.34|1664.94|1670.35|1664.95|1670.17|1664.77|21
1654932230000|2022-06-11 07:23:50|1670.35|1664.95|1670.35|1664.95|1670.39|1664.99|1670.24|1664.84|29
1654932240000|2022-06-11 07:24:00|1670.34|1664.94|1670.29|1664.89|1670.37|1664.97|1670.29|1664.89|22
1654932250000|2022-06-11 07:24:10|1670.28|1664.88|1669.77|1664.37|1670.28|1664.88|1669.67|1664.27|26
1654932260000|2022-06-11 07:24:20|1669.78|1664.38|1670.27|1664.87|1670.29|1664.89|1669.78|1664.38|19
1654932270000|2022-06-11 07:24:30|1670.26|1664.86|1669.92|1664.52|1670.29|1664.89|1669.86|1664.46|18
1654932280000|2022-06-11 07:24:40|1669.93|1664.53|1670.16|1664.76|1670.16|1664.76|1669.9|1664.5|16
1654932290000|2022-06-11 07:24:50|1670.12|1664.72|1669.85|1664.45|1670.14|1664.74|1669.8|1664.4|19
1654932300000|2022-06-11 07:25:00|1669.84|1664.44|1669.84|1664.44|1669.86|1664.46|1669.83|1664.43|11
1654932310000|2022-06-11 07:25:10|1669.83|1664.43|1669.54|1664.14|1669.83|1664.43|1669.54|1664.14|23
1654932320000|2022-06-11 07:25:20|1669.53|1664.13|1669.71|1664.31|1669.99|1664.59|1669.53|1664.13|15
1654932330000|2022-06-11 07:25:30|1669.72|1664.32|1669.29|1663.89|1669.72|1664.32|1669.29|1663.89|16
1654932340000|2022-06-11 07:25:40|1669.34|1663.94|1669.28|1663.88|1669.34|1663.94|1669.17|1663.77|13
1654932350000|2022-06-11 07:25:50|1669.27|1663.87|1669.31|1663.91|1669.31|1663.91|1669.27|1663.87|9
1654932360000|2022-06-11 07:26:00|1669.3|1663.9|1668.49|1663.09|1669.3|1663.9|1668.41|1663.01|22
1654932370000|2022-06-11 07:26:10|1668.5|1663.1|1668.44|1663.04|1668.51|1663.11|1668.44|1663.04|18
1654932380000|2022-06-11 07:26:20|1668.4|1663|1668.43|1663.03|1668.48|1663.08|1668.38|1662.98|18
1654932390000|2022-06-11 07:26:30|1668.44|1663.04|1667.86|1662.46|1668.49|1663.09|1667.86|1662.46|18
1654932400000|2022-06-11 07:26:40|1667.87|1662.47|1667.01|1661.61|1667.87|1662.47|1666.72|1661.32|29
1654932410000|2022-06-11 07:26:50|1667.05|1661.65|1666.9|1661.5|1667.14|1661.74|1666.86|1661.46|25
1654932420000|2022-06-11 07:27:00|1666.85|1661.45|1666.81|1661.41|1666.88|1661.48|1666.79|1661.39|8
1654932430000|2022-06-11 07:27:10|1666.8|1661.4|1666.97|1661.57|1666.97|1661.57|1666.8|1661.4|13
1654932440000|2022-06-11 07:27:20|1666.99|1661.59|1666.98|1661.58|1666.99|1661.59|1666.88|1661.48|14
1654932450000|2022-06-11 07:27:30|1666.99|1661.59|1666.94|1661.54|1667.23|1661.83|1666.91|1661.51|17
1654932460000|2022-06-11 07:27:40|1666.98|1661.58|1667.23|1661.83|1667.28|1661.88|1666.91|1661.51|20
1654932470000|2022-06-11 07:27:50|1667.22|1661.82|1666.87|1661.47|1667.25|1661.85|1666.87|1661.47|23
1654932480000|2022-06-11 07:28:00|1666.88|1661.48|1666.93|1661.53|1667.05|1661.65|1666.88|1661.48|15
1654932490000|2022-06-11 07:28:10|1666.94|1661.54|1667.22|1661.82|1667.34|1661.94|1666.91|1661.51|23
1654932500000|2022-06-11 07:28:20|1667.34|1661.94|1667.48|1662.08|1667.66|1662.26|1667.29|1661.89|18
1654932510000|2022-06-11 07:28:30|1667.44|1662.04|1666.85|1661.45|1667.44|1662.04|1666.81|1661.41|24
1654932520000|2022-06-11 07:28:40|1666.84|1661.44|1666.77|1661.37|1666.87|1661.47|1666.67|1661.27|14
1654932530000|2022-06-11 07:28:50|1666.8|1661.4|1667.29|1661.89|1667.34|1661.94|1666.78|1661.38|16
1654932540000|2022-06-11 07:29:00|1667.32|1661.92|1666.84|1661.44|1667.33|1661.93|1666.84|1661.44|14
1654932550000|2022-06-11 07:29:10|1666.86|1661.46|1667.02|1661.62|1667.02|1661.62|1666.86|1661.46|15
1654932560000|2022-06-11 07:29:20|1666.99|1661.59|1666.84|1661.44|1666.99|1661.59|1666.84|1661.44|10
1654932570000|2022-06-11 07:29:30|1666.89|1661.49|1668|1662.6|1668.03|1662.63|1666.85|1661.45|17
1654932580000|2022-06-11 07:29:40|1667.99|1662.59|1668.28|1662.88|1668.29|1662.89|1667.99|1662.59|21
1654932590000|2022-06-11 07:29:50|1668.26|1662.86|1668.33|1662.93|1668.33|1662.93|1668.26|1662.86|16
1654932600000|2022-06-11 07:30:00|1668.34|1662.94|1668.58|1663.18|1668.58|1663.18|1668.31|1662.91|13
1654932610000|2022-06-11 07:30:10|1668.65|1663.25|1668.8|1663.4|1669.08|1663.68|1668.58|1663.18|27
1654932620000|2022-06-11 07:30:20|1668.83|1663.43|1668.91|1663.51|1668.95|1663.55|1668.81|1663.41|20
1654932630000|2022-06-11 07:30:30|1668.95|1663.55|1669.26|1663.86|1669.26|1663.86|1668.85|1663.45|22
1654932640000|2022-06-11 07:30:40|1669.25|1663.85|1669.61|1664.21|1669.61|1664.21|1669.24|1663.84|22
1654932650000|2022-06-11 07:30:50|1669.63|1664.23|1669.51|1664.11|1669.69|1664.29|1669.19|1663.79|28
1654932660000|2022-06-11 07:31:00|1669.46|1664.06|1669.43|1664.03|1669.52|1664.12|1669.23|1663.83|32
1654932670000|2022-06-11 07:31:10|1669.45|1664.05|1669.06|1663.66|1669.51|1664.11|1669.04|1663.64|27
1654932680000|2022-06-11 07:31:20|1669.03|1663.63|1669.59|1664.19|1669.66|1664.26|1669.03|1663.63|29
1654932690000|2022-06-11 07:31:30|1669.6|1664.2|1670.11|1664.71|1670.2|1664.8|1669.55|1664.15|25
1654932700000|2022-06-11 07:31:40|1670.09|1664.69|1670.05|1664.65|1670.09|1664.69|1669.94|1664.54|18
1654932710000|2022-06-11 07:31:50|1670.02|1664.62|1669.93|1664.53|1670.02|1664.62|1669.91|1664.51|16
1654932720000|2022-06-11 07:32:00|1669.92|1664.52|1669.95|1664.55|1669.98|1664.58|1669.92|1664.52|13
1654932730000|2022-06-11 07:32:10|1669.94|1664.54|1670|1664.6|1670.03|1664.63|1669.81|1664.41|28
1654932740000|2022-06-11 07:32:20|1670.01|1664.61|1670.08|1664.68|1670.09|1664.69|1670.01|1664.61|17
1654932750000|2022-06-11 07:32:30|1670.09|1664.69|1670.06|1664.66|1670.14|1664.74|1670.01|1664.61|19
1654932760000|2022-06-11 07:32:40|1670.07|1664.67|1670.06|1664.66|1670.07|1664.67|1670.05|1664.65|6
1654932770000|2022-06-11 07:32:50|1670.07|1664.67|1670.06|1664.66|1670.08|1664.68|1670.04|1664.64|17
1654932780000|2022-06-11 07:33:00|1670.04|1664.64|1670.05|1664.65|1670.07|1664.67|1670.02|1664.62|17
1654932790000|2022-06-11 07:33:10|1670.06|1664.66|1669.41|1664.01|1670.06|1664.66|1669.36|1663.96|25
1654932800000|2022-06-11 07:33:20|1669.4|1664|1669.53|1664.13|1669.54|1664.14|1669.32|1663.92|22
1654932810000|2022-06-11 07:33:30|1669.55|1664.15|1669.56|1664.16|1669.59|1664.19|1669.54|1664.14|13
1654932820000|2022-06-11 07:33:40|1669.57|1664.17|1669.64|1664.24|1669.65|1664.25|1669.49|1664.09|18
1654932830000|2022-06-11 07:33:50|1669.63|1664.23|1669.67|1664.27|1669.69|1664.29|1669.63|1664.23|16
1654932840000|2022-06-11 07:34:00|1669.66|1664.26|1669.66|1664.26|1669.7|1664.3|1669.6|1664.2|9
1654932850000|2022-06-11 07:34:10|1669.65|1664.25|1669.62|1664.22|1669.68|1664.28|1669.58|1664.18|19
1654932860000|2022-06-11 07:34:20|1669.63|1664.23|1669.57|1664.17|1669.63|1664.23|1669.55|1664.15|10
1654932870000|2022-06-11 07:34:30|1669.5|1664.1|1669.53|1664.13|1669.53|1664.13|1669.47|1664.07|10
1654932880000|2022-06-11 07:34:40|1669.5|1664.1|1669.19|1663.79|1669.5|1664.1|1669.18|1663.78|20
1654932890000|2022-06-11 07:34:50|1669.15|1663.75|1669.2|1663.8|1669.27|1663.87|1669.15|1663.75|13
1654932900000|2022-06-11 07:35:00|1669.23|1663.83|1668.99|1663.59|1669.23|1663.83|1668.99|1663.59|16
1654932910000|2022-06-11 07:35:10|1668.98|1663.58|1669.62|1664.22|1669.65|1664.25|1668.94|1663.54|18
1654932920000|2022-06-11 07:35:20|1669.61|1664.21|1669.6|1664.2|1669.71|1664.31|1669.58|1664.18|15
1654932930000|2022-06-11 07:35:30|1669.59|1664.19|1669.8|1664.4|1670.14|1664.74|1669.59|1664.19|22
1654932940000|2022-06-11 07:35:40|1669.75|1664.35|1669.81|1664.41|1669.98|1664.58|1669.75|1664.35|16
1654932950000|2022-06-11 07:35:50|1669.82|1664.42|1669.96|1664.56|1669.96|1664.56|1669.82|1664.42|14
1654932960000|2022-06-11 07:36:00|1669.82|1664.42|1669.35|1663.95|1670.12|1664.72|1669.35|1663.95|26
1654932970000|2022-06-11 07:36:10|1669.37|1663.97|1669.21|1663.81|1669.37|1663.97|1669.18|1663.78|22
1654932980000|2022-06-11 07:36:20|1669.2|1663.8|1669.33|1663.93|1669.34|1663.94|1669.19|1663.79|15
1654932990000|2022-06-11 07:36:30|1669.34|1663.94|1669.63|1664.23|1669.63|1664.23|1669.3|1663.9|16
1654933000000|2022-06-11 07:36:40|1669.66|1664.26|1669.6|1664.2|1669.76|1664.36|1669.5|1664.1|24
1654933010000|2022-06-11 07:36:50|1669.59|1664.19|1669.63|1664.23|1669.63|1664.23|1669.53|1664.13|23
1654933020000|2022-06-11 07:37:00|1669.57|1664.17|1669.55|1664.15|1669.64|1664.24|1669.53|1664.13|18
1654933030000|2022-06-11 07:37:10|1669.63|1664.23|1669.57|1664.17|1669.63|1664.23|1669.53|1664.13|23
1654933040000|2022-06-11 07:37:20|1669.56|1664.16|1669.61|1664.21|1669.63|1664.23|1669.52|1664.12|11
1654933050000|2022-06-11 07:37:30|1669.54|1664.14|1669.42|1664.02|1669.65|1664.25|1669.42|1664.02|18
1654933060000|2022-06-11 07:37:40|1669.48|1664.08|1669.75|1664.35|1669.76|1664.36|1669.48|1664.08|10
1654933070000|2022-06-11 07:37:50|1669.73|1664.33|1669.88|1664.48|1669.95|1664.55|1669.72|1664.32|23
1654933080000|2022-06-11 07:38:00|1669.9|1664.5|1670.01|1664.61|1670.01|1664.61|1669.82|1664.42|23
1654933090000|2022-06-11 07:38:10|1669.94|1664.54|1669.92|1664.52|1670.03|1664.63|1669.9|1664.5|15
1654933100000|2022-06-11 07:38:20|1669.98|1664.58|1669.85|1664.45|1670.01|1664.61|1669.72|1664.32|25
1654933110000|2022-06-11 07:38:30|1669.87|1664.47|1670.29|1664.89|1670.36|1664.96|1669.85|1664.45|23
1654933120000|2022-06-11 07:38:40|1670.27|1664.87|1670.1|1664.7|1670.36|1664.96|1670.1|1664.7|19
1654933130000|2022-06-11 07:38:50|1669.95|1664.55|1670.04|1664.64|1670.04|1664.64|1669.95|1664.55|13
1654933140000|2022-06-11 07:39:00|1670.06|1664.66|1670.14|1664.74|1670.16|1664.76|1669.99|1664.59|19
1654933150000|2022-06-11 07:39:10|1670.18|1664.78|1669.96|1664.56|1670.18|1664.78|1669.82|1664.42|18
1654933160000|2022-06-11 07:39:20|1670|1664.6|1669.92|1664.52|1670.03|1664.63|1669.91|1664.51|8
1654933170000|2022-06-11 07:39:30|1669.91|1664.51|1669.94|1664.54|1669.94|1664.54|1669.91|1664.51|9
1654933180000|2022-06-11 07:39:40|1669.99|1664.59|1670.27|1664.87|1670.3|1664.9|1669.99|1664.59|15
1654933190000|2022-06-11 07:39:50|1670.28|1664.88|1670.3|1664.9|1670.3|1664.9|1670.24|1664.84|23
1654933200000|2022-06-11 07:40:00|1670.28|1664.88|1670.4|1665|1670.4|1665|1670.26|1664.86|7
1654933210000|2022-06-11 07:40:10|1670.37|1664.97|1670.51|1665.11|1670.53|1665.13|1670.37|1664.97|12
1654933220000|2022-06-11 07:40:20|1670.54|1665.14|1670.51|1665.11|1670.54|1665.14|1670.4|1665|9
1654933230000|2022-06-11 07:40:30|1670.52|1665.12|1670.53|1665.13|1670.56|1665.16|1670.52|1665.12|13
1654933240000|2022-06-11 07:40:40|1670.56|1665.16|1671|1665.6|1671|1665.6|1670.53|1665.13|11
1654933250000|2022-06-11 07:40:50|1671.02|1665.62|1671.04|1665.64|1671.06|1665.66|1670.98|1665.58|20
1654933260000|2022-06-11 07:41:00|1671.07|1665.67|1670.81|1665.41|1671.07|1665.67|1670.76|1665.36|18
1654933270000|2022-06-11 07:41:10|1670.72|1665.32|1670.72|1665.32|1670.89|1665.49|1670.7|1665.3|19
1654933280000|2022-06-11 07:41:20|1670.63|1665.23|1670.23|1664.83|1670.63|1665.23|1670.21|1664.81|20
1654933290000|2022-06-11 07:41:30|1670.24|1664.84|1670.73|1665.33|1670.75|1665.35|1670.24|1664.84|22
1654933300000|2022-06-11 07:41:40|1670.72|1665.32|1670.55|1665.15|1670.72|1665.32|1670.53|1665.13|16
1654933310000|2022-06-11 07:41:50|1670.58|1665.18|1670.48|1665.08|1670.68|1665.28|1670.48|1665.08|17
1654933320000|2022-06-11 07:42:00|1670.5|1665.1|1670.54|1665.14|1670.55|1665.15|1670.5|1665.1|13
1654933330000|2022-06-11 07:42:10|1670.53|1665.13|1670.54|1665.14|1670.57|1665.17|1670.47|1665.07|16
1654933340000|2022-06-11 07:42:20|1670.53|1665.13|1670.57|1665.17|1670.59|1665.19|1670.52|1665.12|21
1654933350000|2022-06-11 07:42:30|1670.54|1665.14|1670.63|1665.23|1670.66|1665.26|1670.54|1665.14|18
1654933360000|2022-06-11 07:42:40|1670.62|1665.22|1670.35|1664.95|1671.3|1665.9|1670.35|1664.95|28
1654933370000|2022-06-11 07:42:50|1670.4|1665|1670.6|1665.2|1670.6|1665.2|1670.4|1665|20
1654933380000|2022-06-11 07:43:00|1670.58|1665.18|1670.57|1665.17|1670.6|1665.2|1670.56|1665.16|20
1654933390000|2022-06-11 07:43:10|1670.58|1665.18|1670.57|1665.17|1670.59|1665.19|1670.55|1665.15|21
1654933400000|2022-06-11 07:43:20|1670.56|1665.16|1670.54|1665.14|1670.57|1665.17|1670.43|1665.03|9
1654933410000|2022-06-11 07:43:30|1670.53|1665.13|1670.69|1665.29|1670.69|1665.29|1670.53|1665.13|16
1654933420000|2022-06-11 07:43:40|1670.67|1665.27|1670.89|1665.49|1670.9|1665.5|1670.65|1665.25|23
1654933430000|2022-06-11 07:43:50|1670.88|1665.48|1671.17|1665.77|1671.17|1665.77|1670.88|1665.48|21
1654933440000|2022-06-11 07:44:00|1671.12|1665.72|1670.96|1665.56|1671.36|1665.96|1670.96|1665.56|37
1654933450000|2022-06-11 07:44:10|1670.92|1665.52|1670.71|1665.31|1670.92|1665.52|1670.68|1665.28|19
1654933460000|2022-06-11 07:44:20|1670.72|1665.32|1670.75|1665.35|1670.8|1665.4|1670.71|1665.31|23
1654933470000|2022-06-11 07:44:30|1670.63|1665.23|1670.69|1665.29|1670.71|1665.31|1670.61|1665.21|19
1654933480000|2022-06-11 07:44:40|1670.7|1665.3|1670.52|1665.12|1670.7|1665.3|1670.48|1665.08|11
1654933490000|2022-06-11 07:44:50|1670.54|1665.14|1670.61|1665.21|1670.63|1665.23|1670.53|1665.13|15
1654933500000|2022-06-11 07:45:00|1670.56|1665.16|1670.6|1665.2|1670.6|1665.2|1670.5|1665.1|16
1654933510000|2022-06-11 07:45:10|1670.62|1665.22|1670.94|1665.54|1671.03|1665.63|1670.61|1665.21|16
1654933520000|2022-06-11 07:45:20|1670.93|1665.53|1670.64|1665.24|1671.06|1665.66|1670.64|1665.24|24
1654933530000|2022-06-11 07:45:30|1670.68|1665.28|1670.85|1665.45|1670.85|1665.45|1670.68|1665.28|12
1654933540000|2022-06-11 07:45:40|1670.84|1665.44|1670.85|1665.45|1670.85|1665.45|1670.8|1665.4|5
1654933550000|2022-06-11 07:45:50|1670.86|1665.46|1670.92|1665.52|1670.92|1665.52|1670.84|1665.44|11
1654933560000|2022-06-11 07:46:00|1670.93|1665.53|1670.86|1665.46|1670.94|1665.54|1670.86|1665.46|16
1654933570000|2022-06-11 07:46:10|1670.9|1665.5|1669.55|1664.15|1670.9|1665.5|1669.49|1664.09|25
1654933580000|2022-06-11 07:46:20|1669.54|1664.14|1668.75|1663.35|1669.54|1664.14|1668.58|1663.18|24
1654933590000|2022-06-11 07:46:30|1668.71|1663.31|1668.9|1663.5|1668.93|1663.53|1668.7|1663.3|22
1654933600000|2022-06-11 07:46:40|1668.89|1663.49|1668.84|1663.44|1668.89|1663.49|1668.68|1663.28|23
1654933610000|2022-06-11 07:46:50|1668.83|1663.43|1668.85|1663.45|1668.87|1663.47|1668.81|1663.41|10
1654933620000|2022-06-11 07:47:00|1668.81|1663.41|1668.68|1663.28|1668.95|1663.55|1668.68|1663.28|23
1654933630000|2022-06-11 07:47:10|1668.69|1663.29|1668.61|1663.21|1669.09|1663.69|1668.61|1663.21|26
1654933640000|2022-06-11 07:47:20|1668.6|1663.2|1668.59|1663.19|1668.63|1663.23|1668.57|1663.17|24
1654933650000|2022-06-11 07:47:30|1668.61|1663.21|1668.6|1663.2|1668.65|1663.25|1668.57|1663.17|18
1654933660000|2022-06-11 07:47:40|1668.61|1663.21|1668.61|1663.21|1668.61|1663.21|1668.56|1663.16|12
1654933670000|2022-06-11 07:47:50|1668.58|1663.18|1668.48|1663.08|1668.6|1663.2|1668.45|1663.05|14
1654933680000|2022-06-11 07:48:00|1668.43|1663.03|1668.45|1663.05|1668.5|1663.1|1668.43|1663.03|12
1654933690000|2022-06-11 07:48:10|1668.46|1663.06|1668.43|1663.03|1668.47|1663.07|1668.41|1663.01|9
1654933700000|2022-06-11 07:48:20|1668.45|1663.05|1668.44|1663.04|1668.45|1663.05|1668.33|1662.93|12
1654933710000|2022-06-11 07:48:30|1668.45|1663.05|1668.51|1663.11|1668.94|1663.54|1668.44|1663.04|21
1654933720000|2022-06-11 07:48:40|1668.5|1663.1|1668.5|1663.1|1668.53|1663.13|1668.48|1663.08|12
1654933730000|2022-06-11 07:48:50|1668.49|1663.09|1668.54|1663.14|1668.56|1663.16|1668.48|1663.08|12
1654933740000|2022-06-11 07:49:00|1668.5|1663.1|1668.5|1663.1|1668.51|1663.11|1668.5|1663.1|3
1654933750000|2022-06-11 07:49:10|1668.43|1663.03|1668.27|1662.87|1668.43|1663.03|1668.21|1662.81|18
1654933760000|2022-06-11 07:49:20|1668.21|1662.81|1667.95|1662.55|1668.21|1662.81|1667.92|1662.52|15
1654933770000|2022-06-11 07:49:30|1667.94|1662.54|1667.94|1662.54|1667.96|1662.56|1667.91|1662.51|11
1654933780000|2022-06-11 07:49:40|1667.95|1662.55|1668.32|1662.92|1668.39|1662.99|1667.94|1662.54|21
1654933790000|2022-06-11 07:49:50|1668.33|1662.93|1668.57|1663.17|1668.63|1663.23|1668.33|1662.93|25
1654933800000|2022-06-11 07:50:00|1668.55|1663.15|1668.64|1663.24|1668.66|1663.26|1668.55|1663.15|20
1654933810000|2022-06-11 07:50:10|1668.66|1663.26|1668.79|1663.39|1668.86|1663.46|1668.66|1663.26|16
1654933820000|2022-06-11 07:50:20|1668.77|1663.37|1668.64|1663.24|1668.79|1663.39|1668.62|1663.22|13
1654933830000|2022-06-11 07:50:30|1668.63|1663.23|1668.65|1663.25|1668.65|1663.25|1668.56|1663.16|12
1654933840000|2022-06-11 07:50:40|1668.63|1663.23|1668.76|1663.36|1668.76|1663.36|1668.55|1663.15|14
1654933850000|2022-06-11 07:50:50|1668.75|1663.35|1668.84|1663.44|1668.88|1663.48|1668.72|1663.32|17
1654933860000|2022-06-11 07:51:00|1668.82|1663.42|1668.85|1663.45|1668.85|1663.45|1668.8|1663.4|10
1654933870000|2022-06-11 07:51:10|1668.86|1663.46|1668.79|1663.39|1668.87|1663.47|1668.78|1663.38|12
1654933880000|2022-06-11 07:51:20|1668.78|1663.38|1668.58|1663.18|1668.82|1663.42|1668.58|1663.18|14
1654933890000|2022-06-11 07:51:30|1668.57|1663.17|1668.6|1663.2|1668.62|1663.22|1668.54|1663.14|13
1654933900000|2022-06-11 07:51:40|1668.58|1663.18|1668.56|1663.16|1668.68|1663.28|1668.49|1663.09|22
1654933910000|2022-06-11 07:51:50|1668.52|1663.12|1668.54|1663.14|1668.55|1663.15|1668.51|1663.11|22
1654933920000|2022-06-11 07:52:00|1668.53|1663.13|1668.65|1663.25|1668.65|1663.25|1668.51|1663.11|18
1654933930000|2022-06-11 07:52:10|1668.61|1663.21|1668.57|1663.17|1668.62|1663.22|1668.54|1663.14|22
1654933940000|2022-06-11 07:52:20|1668.56|1663.16|1668.14|1662.74|1668.57|1663.17|1668.1|1662.7|24
1654933950000|2022-06-11 07:52:30|1668.15|1662.75|1668.15|1662.75|1668.19|1662.79|1668.08|1662.68|22
1654933960000|2022-06-11 07:52:40|1668.16|1662.76|1668.15|1662.75|1668.19|1662.79|1668.12|1662.72|22
1654933970000|2022-06-11 07:52:50|1668.14|1662.74|1668.17|1662.77|1668.19|1662.79|1668.12|1662.72|25
1654933980000|2022-06-11 07:53:00|1668.16|1662.76|1668.06|1662.66|1668.16|1662.76|1668.06|1662.66|20
1654933990000|2022-06-11 07:53:10|1668.07|1662.67|1668.73|1663.33|1668.73|1663.33|1668.05|1662.65|26
1654934000000|2022-06-11 07:53:20|1668.81|1663.41|1668.74|1663.34|1668.81|1663.41|1668.7|1663.3|19
1654934010000|2022-06-11 07:53:30|1668.73|1663.33|1668.7|1663.3|1668.74|1663.34|1668.7|1663.3|14
1654934020000|2022-06-11 07:53:40|1668.71|1663.31|1668.72|1663.32|1668.76|1663.36|1668.71|1663.31|13
1654934030000|2022-06-11 07:53:50|1668.71|1663.31|1668.79|1663.39|1668.79|1663.39|1668.71|1663.31|7
1654934040000|2022-06-11 07:54:00|1668.9|1663.5|1669.02|1663.62|1669.04|1663.64|1668.9|1663.5|23
1654934050000|2022-06-11 07:54:10|1669.01|1663.61|1668.94|1663.54|1669.01|1663.61|1668.94|1663.54|7
1654934060000|2022-06-11 07:54:20|1668.93|1663.53|1668.94|1663.54|1668.99|1663.59|1668.93|1663.53|9
1654934070000|2022-06-11 07:54:30|1668.95|1663.55|1668.33|1662.93|1668.95|1663.55|1668.27|1662.87|26
1654934080000|2022-06-11 07:54:40|1668.34|1662.94|1668.53|1663.13|1668.53|1663.13|1668.34|1662.94|19
1654934090000|2022-06-11 07:54:50|1668.52|1663.12|1668.52|1663.12|1668.52|1663.12|1668.49|1663.09|9
1654934100000|2022-06-11 07:55:00|1668.53|1663.13|1668.53|1663.13|1668.54|1663.14|1668.5|1663.1|7
1654934110000|2022-06-11 07:55:10|1668.54|1663.14|1668.52|1663.12|1668.55|1663.15|1668.51|1663.11|14
1654934120000|2022-06-11 07:55:20|1668.48|1663.08|1668.5|1663.1|1668.52|1663.12|1668.48|1663.08|9
1654934130000|2022-06-11 07:55:30|1668.52|1663.12|1668.5|1663.1|1668.52|1663.12|1668.5|1663.1|5
1654934140000|2022-06-11 07:55:40|1668.51|1663.11|1668.53|1663.13|1668.57|1663.17|1668.51|1663.11|12
1654934150000|2022-06-11 07:55:50|1668.52|1663.12|1668.5|1663.1|1668.54|1663.14|1668.5|1663.1|9
1654934160000|2022-06-11 07:56:00|1668.49|1663.09|1668.47|1663.07|1668.49|1663.09|1668.31|1662.91|15
1654934170000|2022-06-11 07:56:10|1668.46|1663.06|1668.38|1662.98|1668.48|1663.08|1668.32|1662.92|14
1654934180000|2022-06-11 07:56:20|1668.39|1662.99|1668.38|1662.98|1668.4|1663|1668.37|1662.97|13
1654934190000|2022-06-11 07:56:30|1668.41|1663.01|1668.39|1662.99|1668.43|1663.03|1668.39|1662.99|7
1654934200000|2022-06-11 07:56:40|1668.4|1663|1668.41|1663.01|1668.44|1663.04|1668.39|1662.99|7
1654934210000|2022-06-11 07:56:50|1668.42|1663.02|1668.48|1663.08|1668.48|1663.08|1668.42|1663.02|10
1654934220000|2022-06-11 07:57:00|1668.47|1663.07|1668.72|1663.32|1668.72|1663.32|1668.47|1663.07|10
1654934230000|2022-06-11 07:57:10|1668.71|1663.31|1668.54|1663.14|1668.71|1663.31|1668.49|1663.09|14
1654934240000|2022-06-11 07:57:20|1668.57|1663.17|1668.78|1663.38|1668.79|1663.39|1668.53|1663.13|14
1654934250000|2022-06-11 07:57:30|1668.79|1663.39|1668.76|1663.36|1668.79|1663.39|1668.75|1663.35|4
1654934260000|2022-06-11 07:57:40|1668.75|1663.35|1668.52|1663.12|1668.75|1663.35|1668.47|1663.07|12
1654934270000|2022-06-11 07:57:50|1668.51|1663.11|1668.54|1663.14|1668.54|1663.14|1668.48|1663.08|8
1654934280000|2022-06-11 07:58:00|1668.51|1663.11|1668.57|1663.17|1668.6|1663.2|1668.5|1663.1|13
1654934290000|2022-06-11 07:58:10|1668.58|1663.18|1668.59|1663.19|1668.59|1663.19|1668.52|1663.12|18
1654934300000|2022-06-11 07:58:20|1668.58|1663.18|1668.61|1663.21|1668.63|1663.23|1668.58|1663.18|17
1654934310000|2022-06-11 07:58:30|1668.6|1663.2|1668.6|1663.2|1668.63|1663.23|1668.5|1663.1|14
1654934320000|2022-06-11 07:58:40|1668.62|1663.22|1668.7|1663.3|1668.7|1663.3|1668.59|1663.19|11
1654934330000|2022-06-11 07:58:50|1668.69|1663.29|1668.96|1663.56|1669.05|1663.65|1668.65|1663.25|13
1654934340000|2022-06-11 07:59:00|1668.95|1663.55|1668.95|1663.55|1669|1663.6|1668.94|1663.54|7
1654934350000|2022-06-11 07:59:10|1668.94|1663.54|1668.77|1663.37|1668.98|1663.58|1668.73|1663.33|9
1654934360000|2022-06-11 07:59:20|1668.76|1663.36|1668.68|1663.28|1668.83|1663.43|1668.68|1663.28|13
1654934370000|2022-06-11 07:59:30|1668.71|1663.31|1668.76|1663.36|1668.8|1663.4|1668.71|1663.31|14
1654934380000|2022-06-11 07:59:40|1668.75|1663.35|1668.76|1663.36|1668.79|1663.39|1668.75|1663.35|6
1654934390000|2022-06-11 07:59:50|1668.7|1663.3|1668.48|1663.08|1668.75|1663.35|1668.4|1663|20
1654934400000|2022-06-11 08:00:00|1668.41|1663.01|1668.47|1663.07|1668.48|1663.08|1668.38|1662.98|23
1654934410000|2022-06-11 08:00:10|1668.44|1663.04|1668.47|1663.07|1668.48|1663.08|1668.33|1662.93|30
1654934420000|2022-06-11 08:00:20|1668.46|1663.06|1669.91|1664.51|1669.91|1664.51|1668.32|1662.92|36
1654934430000|2022-06-11 08:00:30|1669.77|1664.37|1670.26|1664.86|1670.46|1665.06|1669.77|1664.37|30
1654934440000|2022-06-11 08:00:40|1670.3|1664.9|1670.2|1664.8|1670.3|1664.9|1670.19|1664.79|23
1654934450000|2022-06-11 08:00:50|1670.18|1664.78|1670.25|1664.85|1670.34|1664.94|1670.11|1664.71|29
1654934460000|2022-06-11 08:01:00|1670.24|1664.84|1671.18|1665.78|1671.19|1665.79|1669.76|1664.36|35
1654934470000|2022-06-11 08:01:10|1671.17|1665.77|1670.89|1665.49|1671.27|1665.87|1670.89|1665.49|31
1654934480000|2022-06-11 08:01:20|1670.86|1665.46|1670.63|1665.23|1670.88|1665.48|1670.63|1665.23|21
1654934490000|2022-06-11 08:01:30|1670.64|1665.24|1670.52|1665.12|1670.65|1665.25|1670.5|1665.1|18
1654934500000|2022-06-11 08:01:40|1670.51|1665.11|1670.52|1665.12|1670.55|1665.15|1670.51|1665.11|11
1654934510000|2022-06-11 08:01:50|1670.5|1665.1|1670.52|1665.12|1670.52|1665.12|1670.47|1665.07|7
1654934520000|2022-06-11 08:02:00|1670.53|1665.13|1670.51|1665.11|1670.53|1665.13|1670.51|1665.11|8
1654934530000|2022-06-11 08:02:10|1670.52|1665.12|1669.99|1664.59|1670.67|1665.27|1669.99|1664.59|19
1654934540000|2022-06-11 08:02:20|1669.94|1664.54|1668.87|1663.47|1669.94|1664.54|1668.87|1663.47|25
1654934550000|2022-06-11 08:02:30|1668.88|1663.48|1668.5|1663.1|1668.88|1663.48|1668.47|1663.07|26
1654934560000|2022-06-11 08:02:40|1668.51|1663.11|1668.37|1662.97|1668.51|1663.11|1668.31|1662.91|14
1654934570000|2022-06-11 08:02:50|1668.38|1662.98|1668.45|1663.05|1668.51|1663.11|1668.3|1662.9|20
1654934580000|2022-06-11 08:03:00|1668.43|1663.03|1668.42|1663.02|1668.44|1663.04|1668.34|1662.94|22
1654934590000|2022-06-11 08:03:10|1668.44|1663.04|1668.26|1662.86|1668.44|1663.04|1668.26|1662.86|27
1654934600000|2022-06-11 08:03:20|1668.05|1662.65|1667.66|1662.26|1668.13|1662.73|1667.66|1662.26|22
1654934610000|2022-06-11 08:03:30|1667.45|1662.05|1667.02|1661.62|1667.47|1662.07|1666.91|1661.51|27
1654934620000|2022-06-11 08:03:40|1667.01|1661.61|1666.87|1661.47|1667.05|1661.65|1666.87|1661.47|27
1654934630000|2022-06-11 08:03:50|1666.84|1661.44|1666.69|1661.29|1666.85|1661.45|1666.66|1661.26|23
1654934640000|2022-06-11 08:04:00|1666.7|1661.3|1666.74|1661.34|1666.75|1661.35|1666.69|1661.29|10
1654934650000|2022-06-11 08:04:10|1666.75|1661.35|1666.74|1661.34|1666.76|1661.36|1666.67|1661.27|12
1654934660000|2022-06-11 08:04:20|1666.69|1661.29|1666.76|1661.36|1666.76|1661.36|1666.67|1661.27|12
1654934670000|2022-06-11 08:04:30|1666.75|1661.35|1666.73|1661.33|1666.76|1661.36|1666.61|1661.21|11
1654934680000|2022-06-11 08:04:40|1666.74|1661.34|1666.7|1661.3|1666.74|1661.34|1666.67|1661.27|15
1654934690000|2022-06-11 08:04:50|1666.71|1661.31|1666.74|1661.34|1666.75|1661.35|1666.71|1661.31|7
1654934700000|2022-06-11 08:05:00|1666.72|1661.32|1666.98|1661.58|1666.98|1661.58|1666.72|1661.32|13
1654934710000|2022-06-11 08:05:10|1667.01|1661.61|1667.3|1661.9|1667.48|1662.08|1667.01|1661.61|25
1654934720000|2022-06-11 08:05:20|1667.35|1661.95|1667.32|1661.92|1667.43|1662.03|1667.29|1661.89|21
1654934730000|2022-06-11 08:05:30|1667.33|1661.93|1667.09|1661.69|1667.34|1661.94|1667.07|1661.67|26
1654934740000|2022-06-11 08:05:40|1667.08|1661.68|1666.9|1661.5|1667.11|1661.71|1666.78|1661.38|24
1654934750000|2022-06-11 08:05:50|1666.89|1661.49|1666.88|1661.48|1666.94|1661.54|1666.74|1661.34|27
1654934760000|2022-06-11 08:06:00|1666.9|1661.5|1667.13|1661.73|1667.14|1661.74|1666.81|1661.41|19
1654934770000|2022-06-11 08:06:10|1667.09|1661.69|1667.44|1662.04|1667.44|1662.04|1667.06|1661.66|26
1654934780000|2022-06-11 08:06:20|1667.43|1662.03|1667.47|1662.07|1667.66|1662.26|1667.37|1661.97|17
1654934790000|2022-06-11 08:06:30|1667.46|1662.06|1666.67|1661.27|1667.46|1662.06|1666.64|1661.24|25
1654934800000|2022-06-11 08:06:40|1666.65|1661.25|1666.73|1661.33|1666.76|1661.36|1666.64|1661.24|22
1654934810000|2022-06-11 08:06:50|1666.7|1661.3|1666.68|1661.28|1666.72|1661.32|1666.62|1661.22|21
1654934820000|2022-06-11 08:07:00|1666.66|1661.26|1666.71|1661.31|1666.78|1661.38|1666.66|1661.26|24
1654934830000|2022-06-11 08:07:10|1666.73|1661.33|1666.63|1661.23|1666.73|1661.33|1666.62|1661.22|11
1654934840000|2022-06-11 08:07:20|1666.6|1661.2|1666.6|1661.2|1666.62|1661.22|1666.58|1661.18|16
1654934850000|2022-06-11 08:07:30|1666.61|1661.21|1666|1660.6|1666.62|1661.22|1665.98|1660.58|27
1654934860000|2022-06-11 08:07:40|1666.05|1660.65|1666.09|1660.69|1666.11|1660.71|1666.01|1660.61|14
1654934870000|2022-06-11 08:07:50|1666.1|1660.7|1666.09|1660.69|1666.16|1660.76|1666.04|1660.64|21
1654934880000|2022-06-11 08:08:00|1666.1|1660.7|1666.12|1660.72|1666.15|1660.75|1666.09|1660.69|15
1654934890000|2022-06-11 08:08:10|1666.1|1660.7|1666.09|1660.69|1666.1|1660.7|1666.01|1660.61|19
1654934900000|2022-06-11 08:08:20|1666.08|1660.68|1666.1|1660.7|1666.1|1660.7|1666.03|1660.63|18
1654934910000|2022-06-11 08:08:30|1666.11|1660.71|1666.13|1660.73|1666.13|1660.73|1665.96|1660.56|22
1654934920000|2022-06-11 08:08:40|1666.1|1660.7|1666.14|1660.74|1666.14|1660.74|1666.08|1660.68|15
1654934930000|2022-06-11 08:08:50|1666.16|1660.76|1665.95|1660.55|1666.17|1660.77|1665.95|1660.55|19
1654934940000|2022-06-11 08:09:00|1665.97|1660.57|1666.08|1660.68|1666.09|1660.69|1665.97|1660.57|19
1654934950000|2022-06-11 08:09:10|1666.07|1660.67|1666.06|1660.66|1666.09|1660.69|1666.05|1660.65|8
1654934960000|2022-06-11 08:09:20|1666.09|1660.69|1666.06|1660.66|1666.09|1660.69|1666.05|1660.65|3
1654934970000|2022-06-11 08:09:30|1666.07|1660.67|1666.04|1660.64|1666.07|1660.67|1666.02|1660.62|11
1654934980000|2022-06-11 08:09:40|1666.07|1660.67|1665.98|1660.58|1666.11|1660.71|1665.98|1660.58|15
1654934990000|2022-06-11 08:09:50|1665.96|1660.56|1665.96|1660.56|1666|1660.6|1665.95|1660.55|11
1654935000000|2022-06-11 08:10:00|1665.94|1660.54|1665.94|1660.54|1665.95|1660.55|1665.91|1660.51|9
1654935010000|2022-06-11 08:10:10|1665.95|1660.55|1665.92|1660.52|1665.95|1660.55|1665.92|1660.52|6
1654935020000|2022-06-11 08:10:20|1665.94|1660.54|1665.75|1660.35|1665.99|1660.59|1665.74|1660.34|18
1654935030000|2022-06-11 08:10:30|1665.78|1660.38|1665.77|1660.37|1665.81|1660.41|1665.77|1660.37|9
1654935040000|2022-06-11 08:10:40|1665.76|1660.36|1665.65|1660.25|1665.76|1660.36|1665.59|1660.19|27
1654935050000|2022-06-11 08:10:50|1665.66|1660.26|1665.35|1659.95|1665.76|1660.36|1665.3|1659.9|21
1654935060000|2022-06-11 08:11:00|1665.33|1659.93|1665.95|1660.55|1665.98|1660.58|1665.33|1659.93|26
1654935070000|2022-06-11 08:11:10|1665.94|1660.54|1665.9|1660.5|1665.95|1660.55|1665.85|1660.45|19
1654935080000|2022-06-11 08:11:20|1665.93|1660.53|1665.91|1660.51|1665.99|1660.59|1665.91|1660.51|25
1654935090000|2022-06-11 08:11:30|1665.92|1660.52|1665.94|1660.54|1665.94|1660.54|1665.9|1660.5|6
1654935100000|2022-06-11 08:11:40|1665.95|1660.55|1665.97|1660.57|1665.97|1660.57|1665.95|1660.55|4
1654935110000|2022-06-11 08:11:50|1665.98|1660.58|1665.98|1660.58|1666.01|1660.61|1665.93|1660.53|13
1654935120000|2022-06-11 08:12:00|1665.95|1660.55|1665.64|1660.24|1665.95|1660.55|1665.64|1660.24|9
1654935130000|2022-06-11 08:12:10|1665.66|1660.26|1665.76|1660.36|1665.77|1660.37|1665.66|1660.26|17
1654935140000|2022-06-11 08:12:20|1665.77|1660.37|1665.15|1659.75|1665.77|1660.37|1665.1|1659.7|19
1654935150000|2022-06-11 08:12:30|1665.12|1659.72|1664.75|1659.35|1665.15|1659.75|1664.68|1659.28|25
1654935160000|2022-06-11 08:12:40|1664.76|1659.36|1664.81|1659.41|1664.84|1659.44|1664.76|1659.36|20
1654935170000|2022-06-11 08:12:50|1664.85|1659.45|1665.03|1659.63|1665.28|1659.88|1664.78|1659.38|28
1654935180000|2022-06-11 08:13:00|1664.96|1659.56|1664.78|1659.38|1664.96|1659.56|1664.71|1659.31|24
1654935190000|2022-06-11 08:13:10|1664.77|1659.37|1664.81|1659.41|1664.88|1659.48|1664.77|1659.37|30
1654935200000|2022-06-11 08:13:20|1664.8|1659.4|1664.9|1659.5|1664.9|1659.5|1664.79|1659.39|29
1654935210000|2022-06-11 08:13:30|1664.91|1659.51|1665.11|1659.71|1665.11|1659.71|1664.84|1659.44|17
1654935220000|2022-06-11 08:13:40|1665.14|1659.74|1665.53|1660.13|1665.57|1660.17|1665.14|1659.74|28
1654935230000|2022-06-11 08:13:50|1665.46|1660.06|1665.18|1659.78|1665.52|1660.12|1665.1|1659.7|19
1654935240000|2022-06-11 08:14:00|1665.19|1659.79|1665.19|1659.79|1665.19|1659.79|1665.1|1659.7|13
1654935250000|2022-06-11 08:14:10|1665.18|1659.78|1665.51|1660.11|1665.56|1660.16|1664.93|1659.53|25
1654935260000|2022-06-11 08:14:20|1665.52|1660.12|1665.48|1660.08|1665.54|1660.14|1665.45|1660.05|15
1654935270000|2022-06-11 08:14:30|1665.47|1660.07|1665.46|1660.06|1665.52|1660.12|1665.4|1660|19
1654935280000|2022-06-11 08:14:40|1665.49|1660.09|1665.22|1659.82|1665.51|1660.11|1665.12|1659.72|15
1654935290000|2022-06-11 08:14:50|1665.21|1659.81|1665.13|1659.73|1665.21|1659.81|1664.92|1659.52|23
1654935300000|2022-06-11 08:15:00|1665.15|1659.75|1665.07|1659.67|1665.23|1659.83|1665|1659.6|21
1654935310000|2022-06-11 08:15:10|1665.08|1659.68|1665.09|1659.69|1665.11|1659.71|1665.02|1659.62|14
1654935320000|2022-06-11 08:15:20|1665.08|1659.68|1664.95|1659.55|1665.08|1659.68|1664.87|1659.47|23
1654935330000|2022-06-11 08:15:30|1664.89|1659.49|1664.92|1659.52|1664.99|1659.59|1664.86|1659.46|12
1654935340000|2022-06-11 08:15:40|1664.93|1659.53|1664.93|1659.53|1664.94|1659.54|1664.76|1659.36|16
1654935350000|2022-06-11 08:15:50|1664.9|1659.5|1665.26|1659.86|1665.28|1659.88|1664.84|1659.44|17
1654935360000|2022-06-11 08:16:00|1665.29|1659.89|1665.25|1659.85|1665.3|1659.9|1665|1659.6|21
1654935370000|2022-06-11 08:16:10|1665.24|1659.84|1665.03|1659.63|1665.24|1659.84|1664.98|1659.58|13
1654935380000|2022-06-11 08:16:20|1664.88|1659.48|1665.49|1660.09|1665.54|1660.14|1664.88|1659.48|19
1654935390000|2022-06-11 08:16:30|1665.5|1660.1|1665.38|1659.98|1665.54|1660.14|1665.38|1659.98|17
1654935400000|2022-06-11 08:16:40|1665.4|1660|1665.13|1659.73|1665.42|1660.02|1665.08|1659.68|19
1654935410000|2022-06-11 08:16:50|1665.12|1659.72|1665.22|1659.82|1665.34|1659.94|1665.12|1659.72|24
1654935420000|2022-06-11 08:17:00|1665.21|1659.81|1665.3|1659.9|1665.34|1659.94|1665.21|1659.81|18
1654935430000|2022-06-11 08:17:10|1665.31|1659.91|1664.92|1659.52|1665.32|1659.92|1664.81|1659.41|20
1654935440000|2022-06-11 08:17:20|1664.93|1659.53|1664.87|1659.47|1664.96|1659.56|1664.71|1659.31|22
1654935450000|2022-06-11 08:17:30|1664.86|1659.46|1664.94|1659.54|1665.09|1659.69|1664.85|1659.45|17
1654935460000|2022-06-11 08:17:40|1664.93|1659.53|1664.86|1659.46|1665.01|1659.61|1664.83|1659.43|15
1654935470000|2022-06-11 08:17:50|1664.85|1659.45|1664.88|1659.48|1664.89|1659.49|1664.51|1659.11|21
1654935480000|2022-06-11 08:18:00|1664.71|1659.31|1664.71|1659.31|1664.81|1659.41|1664.62|1659.22|19
1654935490000|2022-06-11 08:18:10|1664.68|1659.28|1665.18|1659.78|1665.18|1659.78|1664.68|1659.28|22
1654935500000|2022-06-11 08:18:20|1665.19|1659.79|1665.38|1659.98|1665.53|1660.13|1665.19|1659.79|23
1654935510000|2022-06-11 08:18:30|1665.39|1659.99|1665.47|1660.07|1665.56|1660.16|1665.34|1659.94|19
1654935520000|2022-06-11 08:18:40|1665.43|1660.03|1665.13|1659.73|1665.46|1660.06|1665.08|1659.68|26
1654935530000|2022-06-11 08:18:50|1665.12|1659.72|1665.18|1659.78|1665.25|1659.85|1665.05|1659.65|30
1654935540000|2022-06-11 08:19:00|1665.14|1659.74|1665.25|1659.85|1665.25|1659.85|1665.13|1659.73|18
1654935550000|2022-06-11 08:19:10|1665.23|1659.83|1665.22|1659.82|1665.27|1659.87|1665.2|1659.8|20
1654935560000|2022-06-11 08:19:20|1665.24|1659.84|1665.29|1659.89|1665.35|1659.95|1665.22|1659.82|23
1654935570000|2022-06-11 08:19:30|1665.26|1659.86|1665.5|1660.1|1665.51|1660.11|1665.15|1659.75|16
1654935580000|2022-06-11 08:19:40|1665.51|1660.11|1666.1|1660.7|1666.1|1660.7|1665.4|1660|9
1654935590000|2022-06-11 08:19:50|1666.08|1660.68|1666.82|1661.42|1666.82|1661.42|1665.83|1660.43|28
1654935600000|2022-06-11 08:20:00|1666.89|1661.49|1666.93|1661.53|1666.96|1661.56|1666.61|1661.21|29
1654935610000|2022-06-11 08:20:10|1666.96|1661.56|1666.56|1661.16|1667.15|1661.75|1666.56|1661.16|24
1654935620000|2022-06-11 08:20:20|1666.59|1661.19|1667.2|1661.8|1667.23|1661.83|1666.59|1661.19|30
1654935630000|2022-06-11 08:20:30|1667.23|1661.83|1667.18|1661.78|1667.29|1661.89|1667.1|1661.7|16
1654935640000|2022-06-11 08:20:40|1667.21|1661.81|1667.85|1662.45|1667.99|1662.59|1667.21|1661.81|24
1654935650000|2022-06-11 08:20:50|1667.87|1662.47|1667.95|1662.55|1667.95|1662.55|1667.82|1662.42|23
1654935660000|2022-06-11 08:21:00|1667.94|1662.54|1667.47|1662.07|1667.94|1662.54|1667.47|1662.07|17
1654935670000|2022-06-11 08:21:10|1667.4|1662|1666.81|1661.41|1667.53|1662.13|1666.81|1661.41|24
1654935680000|2022-06-11 08:21:20|1666.8|1661.4|1666.97|1661.57|1667|1661.6|1666.75|1661.35|26
1654935690000|2022-06-11 08:21:30|1666.99|1661.59|1666.98|1661.58|1667.03|1661.63|1666.94|1661.54|19
1654935700000|2022-06-11 08:21:40|1666.99|1661.59|1666.89|1661.49|1667.02|1661.62|1666.89|1661.49|20
1654935710000|2022-06-11 08:21:50|1666.85|1661.45|1666.85|1661.45|1666.9|1661.5|1666.79|1661.39|14
1654935720000|2022-06-11 08:22:00|1666.83|1661.43|1666.03|1660.63|1666.83|1661.43|1666|1660.6|20
1654935730000|2022-06-11 08:22:10|1666.04|1660.64|1666.18|1660.78|1666.19|1660.79|1665.99|1660.59|25
1654935740000|2022-06-11 08:22:20|1666.19|1660.79|1666.11|1660.71|1666.19|1660.79|1665.99|1660.59|21
1654935750000|2022-06-11 08:22:30|1666.1|1660.7|1666.07|1660.67|1666.15|1660.75|1666.06|1660.66|22
1654935760000|2022-06-11 08:22:40|1666.08|1660.68|1665.72|1660.32|1666.1|1660.7|1665.72|1660.32|23
1654935770000|2022-06-11 08:22:50|1665.53|1660.13|1665.46|1660.06|1665.55|1660.15|1665.21|1659.81|33
1654935780000|2022-06-11 08:23:00|1665.44|1660.04|1665.42|1660.02|1665.46|1660.06|1665.39|1659.99|15
1654935790000|2022-06-11 08:23:10|1665.37|1659.97|1665.4|1660|1665.43|1660.03|1665.28|1659.88|25
1654935800000|2022-06-11 08:23:20|1665.38|1659.98|1662.5|1657.1|1665.38|1659.98|1662.43|1657.03|32
1654935810000|2022-06-11 08:23:30|1662.51|1657.11|1663.7|1658.3|1663.7|1658.3|1662.44|1657.04|34
1654935820000|2022-06-11 08:23:40|1663.71|1658.31|1663.81|1658.41|1663.98|1658.58|1663.7|1658.3|28
1654935830000|2022-06-11 08:23:50|1663.8|1658.4|1663.81|1658.41|1663.82|1658.42|1663.74|1658.34|17
1654935840000|2022-06-11 08:24:00|1663.8|1658.4|1663.85|1658.45|1663.93|1658.53|1663.78|1658.38|23
1654935850000|2022-06-11 08:24:10|1663.84|1658.44|1664.27|1658.87|1664.27|1658.87|1663.84|1658.44|22
1654935860000|2022-06-11 08:24:20|1664.39|1658.99|1665.19|1659.79|1665.19|1659.79|1664.36|1658.96|29
1654935870000|2022-06-11 08:24:30|1665.18|1659.78|1665.56|1660.16|1665.56|1660.16|1665.02|1659.62|20
1654935880000|2022-06-11 08:24:40|1665.55|1660.15|1664.49|1659.09|1665.56|1660.16|1664.49|1659.09|31
1654935890000|2022-06-11 08:24:50|1664.37|1658.97|1664.67|1659.27|1664.74|1659.34|1664.36|1658.96|30
1654935900000|2022-06-11 08:25:00|1664.66|1659.26|1664.68|1659.28|1664.7|1659.3|1664.52|1659.12|23
1654935910000|2022-06-11 08:25:10|1664.69|1659.29|1665.84|1660.44|1665.87|1660.47|1664.69|1659.29|28
1654935920000|2022-06-11 08:25:20|1666.04|1660.64|1666.38|1660.98|1666.68|1661.28|1666.04|1660.64|34
1654935930000|2022-06-11 08:25:30|1666.39|1660.99|1665.82|1660.42|1666.39|1660.99|1665.79|1660.39|26
1654935940000|2022-06-11 08:25:40|1665.74|1660.34|1666.08|1660.68|1666.08|1660.68|1665.37|1659.97|24
1654935950000|2022-06-11 08:25:50|1666.1|1660.7|1666.1|1660.7|1666.14|1660.74|1666.05|1660.65|11
1654935960000|2022-06-11 08:26:00|1666.14|1660.74|1666.1|1660.7|1666.18|1660.78|1666.06|1660.66|23
1654935970000|2022-06-11 08:26:10|1666.12|1660.72|1665.36|1659.96|1666.12|1660.72|1665.3|1659.9|22
1654935980000|2022-06-11 08:26:20|1665.38|1659.98|1665.82|1660.42|1665.97|1660.57|1665.36|1659.96|29
1654935990000|2022-06-11 08:26:30|1665.84|1660.44|1665.67|1660.27|1665.84|1660.44|1665.65|1660.25|24
1654936000000|2022-06-11 08:26:40|1665.7|1660.3|1665.75|1660.35|1665.8|1660.4|1665.64|1660.24|15
1654936010000|2022-06-11 08:26:50|1665.79|1660.39|1665.72|1660.32|1665.79|1660.39|1665.68|1660.28|15
1654936020000|2022-06-11 08:27:00|1665.71|1660.31|1665.65|1660.25|1665.75|1660.35|1665.63|1660.23|22
1654936030000|2022-06-11 08:27:10|1665.66|1660.26|1665.66|1660.26|1665.72|1660.32|1665.62|1660.22|27
1654936040000|2022-06-11 08:27:20|1665.6|1660.2|1664.18|1658.78|1665.6|1660.2|1663.94|1658.54|35
1654936050000|2022-06-11 08:27:30|1664.13|1658.73|1664.68|1659.28|1664.7|1659.3|1664.13|1658.73|27
1654936060000|2022-06-11 08:27:40|1664.7|1659.3|1664.25|1658.85|1664.7|1659.3|1664.01|1658.61|28
1654936070000|2022-06-11 08:27:50|1664.24|1658.84|1664.4|1659|1664.4|1659|1664.17|1658.77|19
1654936080000|2022-06-11 08:28:00|1664.42|1659.02|1664.31|1658.91|1664.42|1659.02|1664.12|1658.72|20
1654936090000|2022-06-11 08:28:10|1664.25|1658.85|1663.82|1658.42|1664.42|1659.02|1663.75|1658.35|25
1654936100000|2022-06-11 08:28:20|1663.89|1658.49|1663.73|1658.33|1664.27|1658.87|1663.72|1658.32|30
1654936110000|2022-06-11 08:28:30|1663.79|1658.39|1663.77|1658.37|1664.13|1658.73|1663.77|1658.37|30
1654936120000|2022-06-11 08:28:40|1663.79|1658.39|1663.98|1658.58|1664|1658.6|1663.77|1658.37|29
1654936130000|2022-06-11 08:28:50|1664.01|1658.61|1664.09|1658.69|1664.16|1658.76|1664|1658.6|24
1654936140000|2022-06-11 08:29:00|1664.06|1658.66|1664.05|1658.65|1664.13|1658.73|1664.02|1658.62|22
1654936150000|2022-06-11 08:29:10|1664.06|1658.66|1664.1|1658.7|1664.15|1658.75|1664.04|1658.64|19
1654936160000|2022-06-11 08:29:20|1664.11|1658.71|1664.12|1658.72|1664.13|1658.73|1664.05|1658.65|21
1654936170000|2022-06-11 08:29:30|1664.13|1658.73|1664.09|1658.69|1664.17|1658.77|1664.06|1658.66|18
1654936180000|2022-06-11 08:29:40|1664.11|1658.71|1663.24|1657.84|1664.11|1658.71|1663.2|1657.8|17
1654936190000|2022-06-11 08:29:50|1663.25|1657.85|1663.35|1657.95|1663.52|1658.12|1663.25|1657.85|29
1654936200000|2022-06-11 08:30:00|1663.33|1657.93|1664.34|1658.94|1664.34|1658.94|1663.33|1657.93|29
1654936210000|2022-06-11 08:30:10|1664.32|1658.92|1664.3|1658.9|1664.39|1658.99|1664.26|1658.86|21
1654936220000|2022-06-11 08:30:20|1664.29|1658.89|1663.81|1658.41|1664.29|1658.89|1663.74|1658.34|19
1654936230000|2022-06-11 08:30:30|1663.8|1658.4|1663.61|1658.21|1663.97|1658.57|1663.58|1658.18|19
1654936240000|2022-06-11 08:30:40|1663.44|1658.04|1662.77|1657.37|1663.44|1658.04|1662.74|1657.34|29
1654936250000|2022-06-11 08:30:50|1662.74|1657.34|1663|1657.6|1663.04|1657.64|1662.73|1657.33|22
1654936260000|2022-06-11 08:31:00|1662.98|1657.58|1663.87|1658.47|1663.97|1658.57|1662.94|1657.54|30
1654936270000|2022-06-11 08:31:10|1663.88|1658.48|1663.43|1658.03|1663.93|1658.53|1663.41|1658.01|29
1654936280000|2022-06-11 08:31:20|1663.37|1657.97|1663.21|1657.81|1663.39|1657.99|1663.02|1657.62|31
1654936290000|2022-06-11 08:31:30|1663.19|1657.79|1663.42|1658.02|1663.52|1658.12|1663.07|1657.67|25
1654936300000|2022-06-11 08:31:40|1663.38|1657.98|1663.4|1658|1663.47|1658.07|1663.36|1657.96|16
1654936310000|2022-06-11 08:31:50|1663.39|1657.99|1663.46|1658.06|1663.51|1658.11|1663.35|1657.95|21
1654936320000|2022-06-11 08:32:00|1663.47|1658.07|1663.33|1657.93|1663.47|1658.07|1663.3|1657.9|23
1654936330000|2022-06-11 08:32:10|1663.34|1657.94|1663.38|1657.98|1663.38|1657.98|1663.3|1657.9|19
1654936340000|2022-06-11 08:32:20|1663.51|1658.11|1663.03|1657.63|1663.76|1658.36|1663|1657.6|21
1654936350000|2022-06-11 08:32:30|1663.02|1657.62|1663.19|1657.79|1663.31|1657.91|1663.02|1657.62|24
1654936360000|2022-06-11 08:32:40|1663.24|1657.84|1663.34|1657.94|1663.34|1657.94|1663.18|1657.78|29
1654936370000|2022-06-11 08:32:50|1663.31|1657.91|1663.37|1657.97|1663.42|1658.02|1663.31|1657.91|21
1654936380000|2022-06-11 08:33:00|1663.38|1657.98|1663.25|1657.85|1663.38|1657.98|1662.48|1657.08|28
1654936390000|2022-06-11 08:33:10|1663.24|1657.84|1662.85|1657.45|1663.24|1657.84|1662.69|1657.29|26
1654936400000|2022-06-11 08:33:20|1662.8|1657.4|1662.9|1657.5|1663|1657.6|1662.8|1657.4|19
1654936410000|2022-06-11 08:33:30|1662.89|1657.49|1662.94|1657.54|1662.94|1657.54|1662.89|1657.49|4
1654936420000|2022-06-11 08:33:40|1662.95|1657.55|1662.85|1657.45|1663.08|1657.68|1662.78|1657.38|24
1654936430000|2022-06-11 08:33:50|1662.87|1657.47|1662.6|1657.2|1662.87|1657.47|1662.57|1657.17|18
1654936440000|2022-06-11 08:34:00|1662.63|1657.23|1662.55|1657.15|1662.76|1657.36|1662.5|1657.1|26
1654936450000|2022-06-11 08:34:10|1662.48|1657.08|1661.22|1655.82|1662.48|1657.08|1661.18|1655.78|30
1654936460000|2022-06-11 08:34:20|1661.21|1655.81|1661.96|1656.56|1661.96|1656.56|1661.05|1655.65|28
1654936470000|2022-06-11 08:34:30|1662.18|1656.78|1662.52|1657.12|1662.56|1657.16|1662.18|1656.78|24
1654936480000|2022-06-11 08:34:40|1662.51|1657.11|1662.57|1657.17|1662.59|1657.19|1662.49|1657.09|20
1654936490000|2022-06-11 08:34:50|1662.58|1657.18|1662.55|1657.15|1662.58|1657.18|1662.51|1657.11|17
1654936500000|2022-06-11 08:35:00|1662.58|1657.18|1663.31|1657.91|1663.31|1657.91|1662.51|1657.11|21
1654936510000|2022-06-11 08:35:10|1663.29|1657.89|1663.36|1657.96|1663.37|1657.97|1663.21|1657.81|26
1654936520000|2022-06-11 08:35:20|1663.37|1657.97|1663.29|1657.89|1663.38|1657.98|1663.29|1657.89|18
1654936530000|2022-06-11 08:35:30|1663.32|1657.92|1663.36|1657.96|1663.36|1657.96|1663.3|1657.9|13
1654936540000|2022-06-11 08:35:40|1663.29|1657.89|1663.72|1658.32|1664.52|1659.12|1663.29|1657.89|24
1654936550000|2022-06-11 08:35:50|1663.8|1658.4|1664.11|1658.71|1664.24|1658.84|1663.8|1658.4|26
1654936560000|2022-06-11 08:36:00|1664.05|1658.65|1664.07|1658.67|1664.15|1658.75|1663.99|1658.59|31
1654936570000|2022-06-11 08:36:10|1664.15|1658.75|1663.94|1658.54|1664.15|1658.75|1663.84|1658.44|29
1654936580000|2022-06-11 08:36:20|1663.89|1658.49|1663.9|1658.5|1663.94|1658.54|1663.77|1658.37|27
1654936590000|2022-06-11 08:36:30|1663.92|1658.52|1663.33|1657.93|1663.97|1658.57|1663.33|1657.93|31
1654936600000|2022-06-11 08:36:40|1663.34|1657.94|1663.4|1658|1663.41|1658.01|1663.34|1657.94|12
1654936610000|2022-06-11 08:36:50|1663.38|1657.98|1662.81|1657.41|1663.38|1657.98|1662.8|1657.4|19
1654936620000|2022-06-11 08:37:00|1662.82|1657.42|1661.33|1655.93|1662.82|1657.42|1661.05|1655.65|25
1654936630000|2022-06-11 08:37:10|1661.3|1655.9|1658.51|1653.11|1661.47|1656.07|1658.51|1653.11|30
1654936640000|2022-06-11 08:37:20|1658.36|1652.96|1651.72|1646.32|1658.48|1653.08|1651.72|1646.32|39
1654936650000|2022-06-11 08:37:30|1651.39|1645.99|1632.55|1627.15|1651.39|1645.99|1632.55|1627.15|40
1654936660000|2022-06-11 08:37:40|1632.34|1626.94|1639.02|1633.62|1639.02|1633.62|1630.62|1625.22|39
1654936670000|2022-06-11 08:37:50|1639.1|1633.7|1636.82|1631.42|1643.45|1638.05|1636.03|1630.63|39
1654936680000|2022-06-11 08:38:00|1637.91|1632.51|1639.19|1633.79|1642.62|1637.22|1637.71|1632.31|39
1654936690000|2022-06-11 08:38:10|1639.29|1633.89|1637.79|1632.39|1639.79|1634.39|1634.31|1628.91|40
1654936700000|2022-06-11 08:38:20|1637.63|1632.23|1635.16|1629.76|1637.98|1632.58|1635.04|1629.64|39
1654936710000|2022-06-11 08:38:30|1635.12|1629.72|1632.22|1626.82|1635.16|1629.76|1632.22|1626.82|36
1654936720000|2022-06-11 08:38:40|1632.23|1626.83|1636.2|1630.8|1636.2|1630.8|1632.13|1626.73|37
1654936730000|2022-06-11 08:38:50|1636.37|1630.97|1638.05|1632.65|1639.92|1634.52|1636.34|1630.94|37
1654936740000|2022-06-11 08:39:00|1637.61|1632.21|1634.08|1628.68|1637.61|1632.21|1634.08|1628.68|39
1654936750000|2022-06-11 08:39:10|1634.11|1628.71|1634.23|1628.83|1634.77|1629.37|1632.81|1627.41|40
1654936760000|2022-06-11 08:39:20|1634.25|1628.85|1634.44|1629.04|1634.63|1629.23|1633.55|1628.15|39
1654936770000|2022-06-11 08:39:30|1634.45|1629.05|1636.77|1631.37|1637.04|1631.64|1634.38|1628.98|38
1654936780000|2022-06-11 08:39:40|1636.81|1631.41|1637.35|1631.95|1638.49|1633.09|1636.17|1630.77|38
1654936790000|2022-06-11 08:39:50|1637.16|1631.76|1638.16|1632.76|1638.77|1633.37|1637.16|1631.76|39
1654936800000|2022-06-11 08:40:00|1638.08|1632.68|1637.05|1631.65|1638.08|1632.68|1637.05|1631.65|36
1654936810000|2022-06-11 08:40:10|1637.19|1631.79|1637.88|1632.48|1638.08|1632.68|1637.18|1631.78|36
1654936820000|2022-06-11 08:40:20|1637.89|1632.49|1637.62|1632.22|1637.89|1632.49|1637.08|1631.68|36
1654936830000|2022-06-11 08:40:30|1637.78|1632.38|1638.71|1633.31|1638.75|1633.35|1637.71|1632.31|36
1654936840000|2022-06-11 08:40:40|1638.75|1633.35|1639.88|1634.48|1639.9|1634.5|1638.53|1633.13|37
1654936850000|2022-06-11 08:40:50|1639.9|1634.5|1641.05|1635.65|1641.62|1636.22|1639.77|1634.37|38
1654936860000|2022-06-11 08:41:00|1641.02|1635.62|1640.18|1634.78|1641.47|1636.07|1640.18|1634.78|36
1654936870000|2022-06-11 08:41:10|1640.16|1634.76|1636.51|1631.11|1640.16|1634.76|1636.28|1630.88|38
1654936880000|2022-06-11 08:41:20|1636.56|1631.16|1636.37|1630.97|1637.13|1631.73|1636.19|1630.79|37
1654936890000|2022-06-11 08:41:30|1636.34|1630.94|1637.29|1631.89|1637.29|1631.89|1636.34|1630.94|35
1654936900000|2022-06-11 08:41:40|1637.4|1632|1637.77|1632.37|1637.77|1632.37|1636.99|1631.59|34
1654936910000|2022-06-11 08:41:50|1637.78|1632.38|1635.63|1630.23|1637.92|1632.52|1635|1629.6|37
1654936920000|2022-06-11 08:42:00|1635.7|1630.3|1634.07|1628.67|1636.11|1630.71|1634.07|1628.67|38
1654936930000|2022-06-11 08:42:10|1634.13|1628.73|1633.71|1628.31|1634.47|1629.07|1633.71|1628.31|37
1654936940000|2022-06-11 08:42:20|1633.67|1628.27|1633.63|1628.23|1636.55|1631.15|1633.09|1627.69|38
1654936950000|2022-06-11 08:42:30|1633.88|1628.48|1635.26|1629.86|1636.67|1631.27|1633.88|1628.48|38
1654936960000|2022-06-11 08:42:40|1635.5|1630.1|1633.5|1628.1|1635.95|1630.55|1633.5|1628.1|39
1654936970000|2022-06-11 08:42:50|1633.27|1627.87|1634.15|1628.75|1634.7|1629.3|1632.92|1627.52|38
1654936980000|2022-06-11 08:43:00|1634.13|1628.73|1629.45|1624.05|1634.17|1628.77|1629.34|1623.94|38
1654936990000|2022-06-11 08:43:10|1629.09|1623.69|1627.17|1621.77|1629.09|1623.69|1627.17|1621.77|39
1654937000000|2022-06-11 08:43:20|1626.97|1621.57|1611.69|1606.29|1626.97|1621.57|1610.69|1605.29|40
1654937010000|2022-06-11 08:43:30|1611.58|1606.18|1619.22|1613.82|1619.92|1614.52|1611.42|1606.02|40
1654937020000|2022-06-11 08:43:40|1619.96|1614.56|1619.57|1614.17|1619.96|1614.56|1617.73|1612.33|40
1654937030000|2022-06-11 08:43:50|1619.61|1614.21|1619.95|1614.55|1620.22|1614.82|1619.45|1614.05|38
1654937040000|2022-06-11 08:44:00|1619.96|1614.56|1623.28|1617.88|1623.28|1617.88|1619.62|1614.22|38
1654937050000|2022-06-11 08:44:10|1623.21|1617.81|1620.77|1615.37|1623.82|1618.42|1620.53|1615.13|40
1654937060000|2022-06-11 08:44:20|1620.94|1615.54|1623.22|1617.82|1623.22|1617.82|1620.82|1615.42|35
1654937070000|2022-06-11 08:44:30|1623.1|1617.7|1623.17|1617.77|1623.71|1618.31|1623.02|1617.62|37
1654937080000|2022-06-11 08:44:40|1623.16|1617.76|1624.99|1619.59|1625.03|1619.63|1623.16|1617.76|38
1654937090000|2022-06-11 08:44:50|1624.96|1619.56|1624.03|1618.63|1624.96|1619.56|1623.39|1617.99|38
1654937100000|2022-06-11 08:45:00|1623.97|1618.57|1623.02|1617.62|1623.97|1618.57|1621.86|1616.46|38
1654937110000|2022-06-11 08:45:10|1623.04|1617.64|1625.16|1619.76|1625.16|1619.76|1623.04|1617.64|39
1654937120000|2022-06-11 08:45:20|1625.64|1620.24|1624.69|1619.29|1625.87|1620.47|1623.95|1618.55|38
1654937130000|2022-06-11 08:45:30|1624.64|1619.24|1624.52|1619.12|1625.07|1619.67|1624.18|1618.78|36
1654937140000|2022-06-11 08:45:40|1624.19|1618.79|1624.76|1619.36|1624.76|1619.36|1623.59|1618.19|37
1654937150000|2022-06-11 08:45:50|1624.77|1619.37|1623.88|1618.48|1625.05|1619.65|1623.88|1618.48|38
1654937160000|2022-06-11 08:46:00|1623.48|1618.08|1622.97|1617.57|1623.48|1618.08|1622.32|1616.92|38
1654937170000|2022-06-11 08:46:10|1622.85|1617.45|1623.95|1618.55|1624.3|1618.9|1622.71|1617.31|38
1654937180000|2022-06-11 08:46:20|1624.02|1618.62|1623.57|1618.17|1624.06|1618.66|1622.97|1617.57|36
1654937190000|2022-06-11 08:46:30|1623.6|1618.2|1625.39|1619.99|1625.78|1620.38|1623.6|1618.2|38
1654937200000|2022-06-11 08:46:40|1625.49|1620.09|1625.54|1620.14|1625.7|1620.3|1625.14|1619.74|36
1654937210000|2022-06-11 08:46:50|1625.65|1620.25|1626.22|1620.82|1626.25|1620.85|1625.58|1620.18|35
1654937220000|2022-06-11 08:47:00|1626.16|1620.76|1625.27|1619.87|1626.25|1620.85|1625.24|1619.84|37
1654937230000|2022-06-11 08:47:10|1625.22|1619.82|1624.91|1619.51|1625.75|1620.35|1624.6|1619.2|39
1654937240000|2022-06-11 08:47:20|1624.79|1619.39|1624.28|1618.88|1624.8|1619.4|1624.15|1618.75|39
1654937250000|2022-06-11 08:47:30|1624.46|1619.06|1624.55|1619.15|1625.19|1619.79|1624.39|1618.99|34
1654937260000|2022-06-11 08:47:40|1624.37|1618.97|1625.87|1620.47|1625.99|1620.59|1624.35|1618.95|38
1654937270000|2022-06-11 08:47:50|1626.05|1620.65|1626.23|1620.83|1626.23|1620.83|1625.49|1620.09|34
1654937280000|2022-06-11 08:48:00|1626.2|1620.8|1624.78|1619.38|1626.2|1620.8|1623.99|1618.59|37
1654937290000|2022-06-11 08:48:10|1624.59|1619.19|1623.15|1617.75|1624.63|1619.23|1623.15|1617.75|37
1654937300000|2022-06-11 08:48:20|1622.96|1617.56|1621.51|1616.11|1623.11|1617.71|1621.1|1615.7|34
1654937310000|2022-06-11 08:48:30|1621.49|1616.09|1621.89|1616.49|1622.82|1617.42|1621.41|1616.01|36
1654937320000|2022-06-11 08:48:40|1621.92|1616.52|1621.6|1616.2|1621.92|1616.52|1620.78|1615.38|38
1654937330000|2022-06-11 08:48:50|1621.57|1616.17|1623.03|1617.63|1623.03|1617.63|1621.57|1616.17|37
1654937340000|2022-06-11 08:49:00|1623.1|1617.7|1624.26|1618.86|1624.62|1619.22|1622.92|1617.52|37
1654937350000|2022-06-11 08:49:10|1624.33|1618.93|1625.72|1620.32|1625.72|1620.32|1624.33|1618.93|35
1654937360000|2022-06-11 08:49:20|1625.82|1620.42|1625.35|1619.95|1625.93|1620.53|1624.16|1618.76|37
1654937370000|2022-06-11 08:49:30|1625.1|1619.7|1624.67|1619.27|1625.19|1619.79|1624.28|1618.88|40
1654937380000|2022-06-11 08:49:40|1624.48|1619.08|1624.81|1619.41|1624.81|1619.41|1624.29|1618.89|36
1654937390000|2022-06-11 08:49:50|1624.76|1619.36|1624.63|1619.23|1625.06|1619.66|1624.38|1618.98|36
1654937400000|2022-06-11 08:50:00|1624.94|1619.54|1624.96|1619.56|1625.07|1619.67|1624.54|1619.14|39
1654937410000|2022-06-11 08:50:10|1624.91|1619.51|1624.62|1619.22|1624.92|1619.52|1624.48|1619.08|33
1654937420000|2022-06-11 08:50:20|1624.74|1619.34|1624.5|1619.1|1624.74|1619.34|1624.42|1619.02|33
1654937430000|2022-06-11 08:50:30|1624.47|1619.07|1623.75|1618.35|1624.56|1619.16|1623.48|1618.08|37
1654937440000|2022-06-11 08:50:40|1623.74|1618.34|1623.68|1618.28|1623.93|1618.53|1623.68|1618.28|28
1654937450000|2022-06-11 08:50:50|1623.69|1618.29|1623.5|1618.1|1624.34|1618.94|1623.37|1617.97|37
1654937460000|2022-06-11 08:51:00|1623.54|1618.14|1623.55|1618.15|1623.93|1618.53|1623.45|1618.05|37
1654937470000|2022-06-11 08:51:10|1623.46|1618.06|1623.52|1618.12|1623.52|1618.12|1623|1617.6|36
1654937480000|2022-06-11 08:51:20|1623.46|1618.06|1622.76|1617.36|1623.46|1618.06|1622.54|1617.14|35
1654937490000|2022-06-11 08:51:30|1622.89|1617.49|1622.69|1617.29|1622.89|1617.49|1622.55|1617.15|33
1654937500000|2022-06-11 08:51:40|1622.68|1617.28|1621.96|1616.56|1622.71|1617.31|1621.94|1616.54|35
1654937510000|2022-06-11 08:51:50|1621.95|1616.55|1622.05|1616.65|1622.19|1616.79|1621.62|1616.22|35
1654937520000|2022-06-11 08:52:00|1622.07|1616.67|1622.04|1616.64|1622.21|1616.81|1622.04|1616.64|24
1654937530000|2022-06-11 08:52:10|1622.05|1616.65|1622.2|1616.8|1622.21|1616.81|1621.96|1616.56|32
1654937540000|2022-06-11 08:52:20|1622.25|1616.85|1623.44|1618.04|1623.83|1618.43|1622.25|1616.85|38
1654937550000|2022-06-11 08:52:30|1623.48|1618.08|1622.95|1617.55|1623.69|1618.29|1622.31|1616.91|38
1654937560000|2022-06-11 08:52:40|1623.07|1617.67|1623.26|1617.86|1623.36|1617.96|1623.01|1617.61|34
1654937570000|2022-06-11 08:52:50|1623.25|1617.85|1623.54|1618.14|1623.65|1618.25|1623.22|1617.82|36
1654937580000|2022-06-11 08:53:00|1623.51|1618.11|1622.69|1617.29|1623.64|1618.24|1622.47|1617.07|36
1654937590000|2022-06-11 08:53:10|1622.65|1617.25|1622.73|1617.33|1623.08|1617.68|1622.58|1617.18|37
1654937600000|2022-06-11 08:53:20|1622.74|1617.34|1622.92|1617.52|1623.49|1618.09|1622.7|1617.3|33
1654937610000|2022-06-11 08:53:30|1622.99|1617.59|1623.39|1617.99|1623.46|1618.06|1622.88|1617.48|33
1654937620000|2022-06-11 08:53:40|1623.4|1618|1622.9|1617.5|1623.55|1618.15|1622.79|1617.39|32
1654937630000|2022-06-11 08:53:50|1622.88|1617.48|1622.47|1617.07|1622.95|1617.55|1622.47|1617.07|28
1654937640000|2022-06-11 08:54:00|1622.44|1617.04|1623.27|1617.87|1623.5|1618.1|1622.44|1617.04|35
1654937650000|2022-06-11 08:54:10|1623.28|1617.88|1622.39|1616.99|1623.28|1617.88|1622.35|1616.95|26
1654937660000|2022-06-11 08:54:20|1622.4|1617|1622.3|1616.9|1622.73|1617.33|1622.28|1616.88|37
1654937670000|2022-06-11 08:54:30|1622.07|1616.67|1622.5|1617.1|1622.54|1617.14|1621.96|1616.56|35
1654937680000|2022-06-11 08:54:40|1622.49|1617.09|1621.99|1616.59|1622.49|1617.09|1621.99|1616.59|32
1654937690000|2022-06-11 08:54:50|1622|1616.6|1622.09|1616.69|1622.5|1617.1|1621.94|1616.54|32
1654937700000|2022-06-11 08:55:00|1622.11|1616.71|1622.33|1616.93|1622.37|1616.97|1622.02|1616.62|29
1654937710000|2022-06-11 08:55:10|1622.24|1616.84|1622.16|1616.76|1622.34|1616.94|1621.82|1616.42|36
1654937720000|2022-06-11 08:55:20|1622.15|1616.75|1622.3|1616.9|1622.33|1616.93|1622.12|1616.72|29
1654937730000|2022-06-11 08:55:30|1622.29|1616.89|1622.18|1616.78|1622.31|1616.91|1622.12|1616.72|23
1654937740000|2022-06-11 08:55:40|1622.15|1616.75|1621.78|1616.38|1622.3|1616.9|1621.7|1616.3|31
1654937750000|2022-06-11 08:55:50|1621.8|1616.4|1621.72|1616.32|1621.91|1616.51|1621.7|1616.3|30
1654937760000|2022-06-11 08:56:00|1621.75|1616.35|1621.43|1616.03|1621.75|1616.35|1621.42|1616.02|28
1654937770000|2022-06-11 08:56:10|1621.45|1616.05|1621.74|1616.34|1621.74|1616.34|1620.68|1615.28|27
1654937780000|2022-06-11 08:56:20|1621.59|1616.19|1622.02|1616.62|1622.33|1616.93|1621.55|1616.15|38
1654937790000|2022-06-11 08:56:30|1622.01|1616.61|1621.94|1616.54|1622.67|1617.27|1620.98|1615.58|37
1654937800000|2022-06-11 08:56:40|1622.01|1616.61|1623.84|1618.44|1623.84|1618.44|1621.99|1616.59|32
1654937810000|2022-06-11 08:56:50|1623.86|1618.46|1624.24|1618.84|1624.24|1618.84|1623.69|1618.29|32
1654937820000|2022-06-11 08:57:00|1624.25|1618.85|1624.68|1619.28|1624.97|1619.57|1624.23|1618.83|27
1654937830000|2022-06-11 08:57:10|1624.7|1619.3|1624.67|1619.27|1625.15|1619.75|1624.67|1619.27|30
1654937840000|2022-06-11 08:57:20|1624.5|1619.1|1621.24|1615.84|1624.5|1619.1|1621.24|1615.84|39
1654937850000|2022-06-11 08:57:30|1621.25|1615.85|1621.69|1616.29|1621.74|1616.34|1620.81|1615.41|37
1654937860000|2022-06-11 08:57:40|1621.59|1616.19|1620.92|1615.52|1621.69|1616.29|1620.53|1615.13|33
1654937870000|2022-06-11 08:57:50|1620.91|1615.51|1620.72|1615.32|1621.31|1615.91|1620.72|1615.32|34
1654937880000|2022-06-11 08:58:00|1620.76|1615.36|1621.53|1616.13|1621.84|1616.44|1620.73|1615.33|35
1654937890000|2022-06-11 08:58:10|1621.54|1616.14|1620.9|1615.5|1621.54|1616.14|1620.73|1615.33|37
1654937900000|2022-06-11 08:58:20|1620.97|1615.57|1621.06|1615.66|1621.16|1615.76|1620.81|1615.41|28
1654937910000|2022-06-11 08:58:30|1621.01|1615.61|1620.89|1615.49|1621.09|1615.69|1620.81|1615.41|32
1654937920000|2022-06-11 08:58:40|1620.85|1615.45|1616.63|1611.23|1620.94|1615.54|1616.23|1610.83|37
1654937930000|2022-06-11 08:58:50|1616.8|1611.4|1613.73|1608.33|1618.38|1612.98|1613.63|1608.23|39
1654937940000|2022-06-11 08:59:00|1613.78|1608.38|1612.42|1607.02|1613.78|1608.38|1612.06|1606.66|38
1654937950000|2022-06-11 08:59:10|1612.39|1606.99|1612.81|1607.41|1613.19|1607.79|1611.92|1606.52|39
1654937960000|2022-06-11 08:59:20|1612.35|1606.95|1604.9|1599.5|1612.35|1606.95|1604.28|1598.88|38
1654937970000|2022-06-11 08:59:30|1604.89|1599.49|1605.3|1599.9|1607.64|1602.24|1603.16|1597.76|39
1654937980000|2022-06-11 08:59:40|1605.63|1600.23|1602.9|1597.5|1605.86|1600.46|1602.9|1597.5|39
1654937990000|2022-06-11 08:59:50|1602.81|1597.41|1580.26|1574.86|1602.81|1597.41|1580.26|1574.86|40
1654938000000|2022-06-11 09:00:00|1580|1574.6|1563.85|1558.45|1580|1574.6|1563.69|1558.29|40
1654938010000|2022-06-11 09:00:10|1561.67|1556.27|1550.72|1545.32|1561.67|1556.27|1548.35|1542.95|40
1654938020000|2022-06-11 09:00:20|1552.63|1547.23|1575.26|1569.86|1576.03|1570.63|1552.24|1546.84|40
1654938030000|2022-06-11 09:00:30|1575.34|1569.94|1577.15|1571.75|1577.28|1571.88|1569|1563.6|40
1654938040000|2022-06-11 09:00:40|1577.49|1572.09|1572.38|1566.98|1577.49|1572.09|1570.97|1565.57|40
1654938050000|2022-06-11 09:00:50|1571.98|1566.58|1563.48|1558.08|1571.98|1566.58|1563.48|1558.08|40
1654938060000|2022-06-11 09:01:00|1562.74|1557.34|1571.15|1565.75|1571.15|1565.75|1559.47|1554.07|40
1654938070000|2022-06-11 09:01:10|1571.2|1565.8|1565.82|1560.42|1572.02|1566.62|1563.42|1558.02|39
1654938080000|2022-06-11 09:01:20|1566.03|1560.63|1565.35|1559.95|1570.07|1564.67|1562.66|1557.26|40
1654938090000|2022-06-11 09:01:30|1566.73|1561.33|1558.88|1553.48|1568.95|1563.55|1558.88|1553.48|38
1654938100000|2022-06-11 09:01:40|1558.07|1552.67|1561.03|1555.63|1562.37|1556.97|1554.93|1549.53|40
1654938110000|2022-06-11 09:01:50|1560.68|1555.28|1566.68|1561.28|1567.11|1561.71|1559.72|1554.32|40
1654938120000|2022-06-11 09:02:00|1566.43|1561.03|1567.28|1561.88|1568.05|1562.65|1564.43|1559.03|40
1654938130000|2022-06-11 09:02:10|1567.45|1562.05|1566.61|1561.21|1567.59|1562.19|1562.67|1557.27|39
1654938140000|2022-06-11 09:02:20|1566.78|1561.38|1572.24|1566.84|1574.7|1569.3|1566.19|1560.79|39
1654938150000|2022-06-11 09:02:30|1572.89|1567.49|1577.73|1572.33|1578.12|1572.72|1572.89|1567.49|38
1654938160000|2022-06-11 09:02:40|1577.36|1571.96|1578.77|1573.37|1580.84|1575.44|1577.36|1571.96|39
1654938170000|2022-06-11 09:02:50|1579.01|1573.61|1579.35|1573.95|1580.95|1575.55|1577.66|1572.26|40
1654938180000|2022-06-11 09:03:00|1579.54|1574.14|1581.61|1576.21|1583.1|1577.7|1579.12|1573.72|40
1654938190000|2022-06-11 09:03:10|1581.46|1576.06|1585.71|1580.31|1585.71|1580.31|1580.62|1575.22|40
1654938200000|2022-06-11 09:03:20|1585.75|1580.35|1585.52|1580.12|1585.75|1580.35|1582.86|1577.46|38
1654938210000|2022-06-11 09:03:30|1585.55|1580.15|1587.81|1582.41|1588.21|1582.81|1585.15|1579.75|40
1654938220000|2022-06-11 09:03:40|1587.78|1582.38|1583.48|1578.08|1587.78|1582.38|1583.48|1578.08|38
1654938230000|2022-06-11 09:03:50|1583.15|1577.75|1584.43|1579.03|1586.11|1580.71|1583.01|1577.61|39
1654938240000|2022-06-11 09:04:00|1584.27|1578.87|1581.29|1575.89|1584.43|1579.03|1581.29|1575.89|38
1654938250000|2022-06-11 09:04:10|1581.31|1575.91|1579.05|1573.65|1581.33|1575.93|1577.59|1572.19|37
1654938260000|2022-06-11 09:04:20|1579.26|1573.86|1577.42|1572.02|1580.04|1574.64|1577.35|1571.95|39
1654938270000|2022-06-11 09:04:30|1577.27|1571.87|1578.43|1573.03|1578.81|1573.41|1577.26|1571.86|40
1654938280000|2022-06-11 09:04:40|1578.62|1573.22|1579.78|1574.38|1581.09|1575.69|1578.62|1573.22|40
1654938290000|2022-06-11 09:04:50|1579.84|1574.44|1580.95|1575.55|1581.43|1576.03|1579.82|1574.42|37
1654938300000|2022-06-11 09:05:00|1580.86|1575.46|1580.92|1575.52|1582.21|1576.81|1580.05|1574.65|39
1654938310000|2022-06-11 09:05:10|1581.19|1575.79|1578.77|1573.37|1582.24|1576.84|1578.64|1573.24|40
1654938320000|2022-06-11 09:05:20|1578.32|1572.92|1577.32|1571.92|1578.32|1572.92|1577.1|1571.7|40
1654938330000|2022-06-11 09:05:30|1577.22|1571.82|1577.15|1571.75|1577.38|1571.98|1576.31|1570.91|40
1654938340000|2022-06-11 09:05:40|1576.89|1571.49|1577.58|1572.18|1577.68|1572.28|1576.56|1571.16|37
1654938350000|2022-06-11 09:05:50|1577.62|1572.22|1577.04|1571.64|1578.53|1573.13|1576.43|1571.03|39
1654938360000|2022-06-11 09:06:00|1576.74|1571.34|1577.17|1571.77|1577.55|1572.15|1576.55|1571.15|40
1654938370000|2022-06-11 09:06:10|1577.36|1571.96|1577.86|1572.46|1577.86|1572.46|1577.19|1571.79|38
1654938380000|2022-06-11 09:06:20|1577.84|1572.44|1581.69|1576.29|1581.69|1576.29|1577.82|1572.42|40
1654938390000|2022-06-11 09:06:30|1581.71|1576.31|1580.49|1575.09|1581.81|1576.41|1579.5|1574.1|38
1654938400000|2022-06-11 09:06:40|1580.65|1575.25|1579.54|1574.14|1581.28|1575.88|1579.54|1574.14|38
1654938410000|2022-06-11 09:06:50|1579.25|1573.85|1577.47|1572.07|1580.56|1575.16|1577.34|1571.94|40
1654938420000|2022-06-11 09:07:00|1577.49|1572.09|1576.73|1571.33|1578|1572.6|1575.51|1570.11|40
1654938430000|2022-06-11 09:07:10|1575.97|1570.57|1579.67|1574.27|1579.67|1574.27|1575.57|1570.17|37
1654938440000|2022-06-11 09:07:20|1579.73|1574.33|1579.91|1574.51|1583.02|1577.62|1579.73|1574.33|38
1654938450000|2022-06-11 09:07:30|1579.9|1574.5|1581.48|1576.08|1581.59|1576.19|1579.48|1574.08|38
1654938460000|2022-06-11 09:07:40|1581.55|1576.15|1583.93|1578.53|1584.36|1578.96|1581.5|1576.1|39
1654938470000|2022-06-11 09:07:50|1584.06|1578.66|1586.08|1580.68|1586.08|1580.68|1583.93|1578.53|38
1654938480000|2022-06-11 09:08:00|1586.28|1580.88|1591.64|1586.24|1591.64|1586.24|1586.28|1580.88|40
1654938490000|2022-06-11 09:08:10|1591.91|1586.51|1592.06|1586.66|1592.06|1586.66|1589.97|1584.57|36
1654938500000|2022-06-11 09:08:20|1592.1|1586.7|1592.12|1586.72|1594.19|1588.79|1591.19|1585.79|39
1654938510000|2022-06-11 09:08:30|1592.11|1586.71|1591.26|1585.86|1592.55|1587.15|1590.83|1585.43|40
1654938520000|2022-06-11 09:08:40|1591.48|1586.08|1592.4|1587|1592.47|1587.07|1591.48|1586.08|38
1654938530000|2022-06-11 09:08:50|1592.44|1587.04|1591.43|1586.03|1593.26|1587.86|1591.43|1586.03|39
1654938540000|2022-06-11 09:09:00|1591.31|1585.91|1589.14|1583.74|1591.31|1585.91|1588.81|1583.41|39
1654938550000|2022-06-11 09:09:10|1589.21|1583.81|1590.95|1585.55|1591.31|1585.91|1589.08|1583.68|39
1654938560000|2022-06-11 09:09:20|1590.98|1585.58|1589.78|1584.38|1591.39|1585.99|1589.78|1584.38|37
1654938570000|2022-06-11 09:09:30|1589.89|1584.49|1589.35|1583.95|1590.54|1585.14|1589.35|1583.95|39
1654938580000|2022-06-11 09:09:40|1589.37|1583.97|1589.74|1584.34|1590.63|1585.23|1589.31|1583.91|38
1654938590000|2022-06-11 09:09:50|1589.73|1584.33|1590.09|1584.69|1590.16|1584.76|1589.51|1584.11|35
1654938600000|2022-06-11 09:10:00|1590.05|1584.65|1590.85|1585.45|1591.46|1586.06|1590.05|1584.65|39
1654938610000|2022-06-11 09:10:10|1590.8|1585.4|1589.51|1584.11|1591.17|1585.77|1589.51|1584.11|38
1654938620000|2022-06-11 09:10:20|1589.54|1584.14|1589.72|1584.32|1590.34|1584.94|1588.57|1583.17|37
1654938630000|2022-06-11 09:10:30|1589.62|1584.22|1591.64|1586.24|1591.65|1586.25|1589.37|1583.97|39
1654938640000|2022-06-11 09:10:40|1591.6|1586.2|1591.39|1585.99|1591.62|1586.22|1590.91|1585.51|38
1654938650000|2022-06-11 09:10:50|1591.38|1585.98|1591.63|1586.23|1592.06|1586.66|1591.35|1585.95|38
1654938660000|2022-06-11 09:11:00|1591.62|1586.22|1592|1586.6|1592.03|1586.63|1591.62|1586.22|33
1654938670000|2022-06-11 09:11:10|1592.02|1586.62|1592.33|1586.93|1592.44|1587.04|1591.53|1586.13|40
1654938680000|2022-06-11 09:11:20|1592.41|1587.01|1595.35|1589.95|1595.35|1589.95|1592.34|1586.94|37
1654938690000|2022-06-11 09:11:30|1595.88|1590.48|1595.58|1590.18|1597.3|1591.9|1595.41|1590.01|40
1654938700000|2022-06-11 09:11:40|1595.89|1590.49|1598.03|1592.63|1598.32|1592.92|1595.89|1590.49|38
1654938710000|2022-06-11 09:11:50|1597.87|1592.47|1598.12|1592.72|1598.37|1592.97|1597.54|1592.14|38
1654938720000|2022-06-11 09:12:00|1598.18|1592.78|1598.04|1592.64|1598.42|1593.02|1597.9|1592.5|36
1654938730000|2022-06-11 09:12:10|1598.06|1592.66|1596.18|1590.78|1598.06|1592.66|1595.88|1590.48|36
1654938740000|2022-06-11 09:12:20|1596.19|1590.79|1594.87|1589.47|1596.24|1590.84|1593.68|1588.28|39
1654938750000|2022-06-11 09:12:30|1594.86|1589.46|1594.62|1589.22|1595.01|1589.61|1594.11|1588.71|36
1654938760000|2022-06-11 09:12:40|1594.59|1589.19|1594.68|1589.28|1595.09|1589.69|1594.1|1588.7|38
1654938770000|2022-06-11 09:12:50|1594.63|1589.23|1592.19|1586.79|1594.63|1589.23|1592.12|1586.72|35
1654938780000|2022-06-11 09:13:00|1592.21|1586.81|1592.65|1587.25|1593.24|1587.84|1592.09|1586.69|38
1654938790000|2022-06-11 09:13:10|1592.81|1587.41|1592.46|1587.06|1593.59|1588.19|1592.46|1587.06|36
1654938800000|2022-06-11 09:13:20|1592.38|1586.98|1592.17|1586.77|1592.48|1587.08|1592.17|1586.77|37
1654938810000|2022-06-11 09:13:30|1591.88|1586.48|1590.23|1584.83|1591.88|1586.48|1590.23|1584.83|35
1654938820000|2022-06-11 09:13:40|1590.08|1584.68|1590|1584.6|1590.89|1585.49|1588.41|1583.01|39
1654938830000|2022-06-11 09:13:50|1589.96|1584.56|1591.55|1586.15|1591.55|1586.15|1589.64|1584.24|38
1654938840000|2022-06-11 09:14:00|1591.29|1585.89|1589.5|1584.1|1591.29|1585.89|1589.5|1584.1|40
1654938850000|2022-06-11 09:14:10|1589.27|1583.87|1589.66|1584.26|1589.87|1584.47|1589.12|1583.72|37
1654938860000|2022-06-11 09:14:20|1589.64|1584.24|1589.95|1584.55|1589.96|1584.56|1588.77|1583.37|37
1654938870000|2022-06-11 09:14:30|1589.93|1584.53|1590.66|1585.26|1591.19|1585.79|1589.84|1584.44|37
1654938880000|2022-06-11 09:14:40|1590.71|1585.31|1591.23|1585.83|1591.73|1586.33|1590.71|1585.31|37
1654938890000|2022-06-11 09:14:50|1591.21|1585.81|1591.88|1586.48|1591.96|1586.56|1591.2|1585.8|34
1654938900000|2022-06-11 09:15:00|1591.95|1586.55|1592.17|1586.77|1592.21|1586.81|1591.25|1585.85|38
1654938910000|2022-06-11 09:15:10|1592.18|1586.78|1591.31|1585.91|1592.22|1586.82|1591.01|1585.61|34
1654938920000|2022-06-11 09:15:20|1591.3|1585.9|1589.96|1584.56|1591.3|1585.9|1589.96|1584.56|39
1654938930000|2022-06-11 09:15:30|1589.89|1584.49|1588.15|1582.75|1589.96|1584.56|1587.92|1582.52|38
1654938940000|2022-06-11 09:15:40|1587.92|1582.52|1587.09|1581.69|1587.92|1582.52|1586.81|1581.41|38
1654938950000|2022-06-11 09:15:50|1587.06|1581.66|1590.62|1585.22|1590.62|1585.22|1587.05|1581.65|38
1654938960000|2022-06-11 09:16:00|1591.09|1585.69|1593.58|1588.18|1593.58|1588.18|1591.09|1585.69|37
1654938970000|2022-06-11 09:16:10|1593.85|1588.45|1593.79|1588.39|1595.15|1589.75|1593.78|1588.38|38
1654938980000|2022-06-11 09:16:20|1593.66|1588.26|1596.91|1591.51|1598|1592.6|1593.63|1588.23|40
1654938990000|2022-06-11 09:16:30|1596.84|1591.44|1595.28|1589.88|1598.31|1592.91|1595.14|1589.74|38
1654939000000|2022-06-11 09:16:40|1595.47|1590.07|1595.11|1589.71|1595.93|1590.53|1594.91|1589.51|36
1654939010000|2022-06-11 09:16:50|1595.28|1589.88|1595.41|1590.01|1596.12|1590.72|1594.85|1589.45|36
1654939020000|2022-06-11 09:17:00|1595.42|1590.02|1594.79|1589.39|1595.49|1590.09|1594.53|1589.13|36
1654939030000|2022-06-11 09:17:10|1594.77|1589.37|1594.58|1589.18|1595.33|1589.93|1594.58|1589.18|35
1654939040000|2022-06-11 09:17:20|1594.69|1589.29|1593.59|1588.19|1595.14|1589.74|1593.55|1588.15|40
1654939050000|2022-06-11 09:17:30|1594.13|1588.73|1594.05|1588.65|1594.8|1589.4|1593.79|1588.39|37
1654939060000|2022-06-11 09:17:40|1593.93|1588.53|1594.09|1588.69|1594.36|1588.96|1593.82|1588.42|38
1654939070000|2022-06-11 09:17:50|1594.1|1588.7|1593.61|1588.21|1594.16|1588.76|1593.43|1588.03|37
1654939080000|2022-06-11 09:18:00|1593.58|1588.18|1593.52|1588.12|1593.65|1588.25|1593.42|1588.02|29
1654939090000|2022-06-11 09:18:10|1593.53|1588.13|1594.29|1588.89|1594.73|1589.33|1593.5|1588.1|37
1654939100000|2022-06-11 09:18:20|1594.31|1588.91|1593.66|1588.26|1594.38|1588.98|1593.66|1588.26|36
1654939110000|2022-06-11 09:18:30|1593.62|1588.22|1594.47|1589.07|1594.48|1589.08|1593.62|1588.22|36
1654939120000|2022-06-11 09:18:40|1594.53|1589.13|1594.78|1589.38|1595.13|1589.73|1594.45|1589.05|37
1654939130000|2022-06-11 09:18:50|1595.01|1589.61|1597|1591.6|1597|1591.6|1594.88|1589.48|36
1654939140000|2022-06-11 09:19:00|1596.98|1591.58|1598.48|1593.08|1598.98|1593.58|1596.97|1591.57|36
1654939150000|2022-06-11 09:19:10|1598.49|1593.09|1596.17|1590.77|1598.62|1593.22|1596.17|1590.77|36
1654939160000|2022-06-11 09:19:20|1596.18|1590.78|1595.7|1590.3|1596.61|1591.21|1594.97|1589.57|40
1654939170000|2022-06-11 09:19:30|1595.68|1590.28|1595.6|1590.2|1596.63|1591.23|1595.6|1590.2|38
1654939180000|2022-06-11 09:19:40|1595.49|1590.09|1597.81|1592.41|1597.81|1592.41|1595.37|1589.97|38
1654939190000|2022-06-11 09:19:50|1597.79|1592.39|1597.15|1591.75|1598.01|1592.61|1597.15|1591.75|33
1654939200000|2022-06-11 09:20:00|1597.14|1591.74|1597.85|1592.45|1598.83|1593.43|1597.08|1591.68|40
1654939210000|2022-06-11 09:20:10|1597.43|1592.03|1597.6|1592.2|1597.84|1592.44|1596.92|1591.52|36
1654939220000|2022-06-11 09:20:20|1597.91|1592.51|1595.98|1590.58|1597.97|1592.57|1595.93|1590.53|37
1654939230000|2022-06-11 09:20:30|1596|1590.6|1596.4|1591|1596.4|1591|1595.75|1590.35|35
1654939240000|2022-06-11 09:20:40|1596.34|1590.94|1597.51|1592.11|1597.56|1592.16|1596.28|1590.88|33
1654939250000|2022-06-11 09:20:50|1597.49|1592.09|1596.63|1591.23|1597.55|1592.15|1596.48|1591.08|38
1654939260000|2022-06-11 09:21:00|1596.73|1591.33|1596.5|1591.1|1597.18|1591.78|1596.5|1591.1|35
1654939270000|2022-06-11 09:21:10|1596.56|1591.16|1595.53|1590.13|1596.56|1591.16|1595.46|1590.06|34
1654939280000|2022-06-11 09:21:20|1595.32|1589.92|1595.76|1590.36|1595.89|1590.49|1595.21|1589.81|34
1654939290000|2022-06-11 09:21:30|1595.78|1590.38|1595.68|1590.28|1595.89|1590.49|1595.4|1590|34
1654939300000|2022-06-11 09:21:40|1595.69|1590.29|1594.89|1589.49|1595.69|1590.29|1594.87|1589.47|35
1654939310000|2022-06-11 09:21:50|1594.94|1589.54|1595.16|1589.76|1595.35|1589.95|1594.84|1589.44|37
1654939320000|2022-06-11 09:22:00|1595.15|1589.75|1595.11|1589.71|1595.31|1589.91|1595|1589.6|36
1654939330000|2022-06-11 09:22:10|1595.1|1589.7|1594.88|1589.48|1595.21|1589.81|1594.84|1589.44|30
1654939340000|2022-06-11 09:22:20|1594.89|1589.49|1596.82|1591.42|1596.9|1591.5|1594.82|1589.42|37
1654939350000|2022-06-11 09:22:30|1596.8|1591.4|1596.89|1591.49|1597.03|1591.63|1596.38|1590.98|39
1654939360000|2022-06-11 09:22:40|1596.87|1591.47|1596.65|1591.25|1596.87|1591.47|1596.5|1591.1|38
1654939370000|2022-06-11 09:22:50|1596.62|1591.22|1596.65|1591.25|1596.84|1591.44|1596.59|1591.19|30
1654939380000|2022-06-11 09:23:00|1596.63|1591.23|1595.81|1590.41|1596.94|1591.54|1595.81|1590.41|33
1654939390000|2022-06-11 09:23:10|1595.75|1590.35|1596.06|1590.66|1596.69|1591.29|1595.69|1590.29|35
1654939400000|2022-06-11 09:23:20|1596.1|1590.7|1596.28|1590.88|1596.28|1590.88|1595.89|1590.49|34
1654939410000|2022-06-11 09:23:30|1596.35|1590.95|1595.24|1589.84|1596.4|1591|1595.24|1589.84|35
1654939420000|2022-06-11 09:23:40|1595.29|1589.89|1595.32|1589.92|1595.93|1590.53|1595.21|1589.81|34
1654939430000|2022-06-11 09:23:50|1595.3|1589.9|1595.23|1589.83|1595.49|1590.09|1595.21|1589.81|36
1654939440000|2022-06-11 09:24:00|1595.25|1589.85|1595.47|1590.07|1595.59|1590.19|1595.25|1589.85|36
1654939450000|2022-06-11 09:24:10|1595.5|1590.1|1595.22|1589.82|1595.96|1590.56|1594.84|1589.44|37
1654939460000|2022-06-11 09:24:20|1595.14|1589.74|1593.67|1588.27|1595.14|1589.74|1593.52|1588.12|34
1654939470000|2022-06-11 09:24:30|1593.62|1588.22|1592.87|1587.47|1593.62|1588.22|1592.87|1587.47|35
1654939480000|2022-06-11 09:24:40|1592.72|1587.32|1591.29|1585.89|1592.72|1587.32|1591.29|1585.89|37
1654939490000|2022-06-11 09:24:50|1591.1|1585.7|1591.7|1586.3|1591.7|1586.3|1590.99|1585.59|36
1654939500000|2022-06-11 09:25:00|1591.76|1586.36|1592.22|1586.82|1592.22|1586.82|1591.5|1586.1|38
1654939510000|2022-06-11 09:25:10|1592.5|1587.1|1592.53|1587.13|1592.72|1587.32|1591.89|1586.49|38
1654939520000|2022-06-11 09:25:20|1592.54|1587.14|1592.22|1586.82|1592.55|1587.15|1592|1586.6|31
1654939530000|2022-06-11 09:25:30|1592.34|1586.94|1591.9|1586.5|1592.35|1586.95|1591.75|1586.35|34
1654939540000|2022-06-11 09:25:40|1591.88|1586.48|1592.26|1586.86|1592.52|1587.12|1591.88|1586.48|33
1654939550000|2022-06-11 09:25:50|1592.24|1586.84|1593.51|1588.11|1593.53|1588.13|1592.24|1586.84|28
1654939560000|2022-06-11 09:26:00|1594.03|1588.63|1595.34|1589.94|1595.35|1589.95|1594.03|1588.63|35
1654939570000|2022-06-11 09:26:10|1595.36|1589.96|1596.68|1591.28|1597.22|1591.82|1595.05|1589.65|37
1654939580000|2022-06-11 09:26:20|1596.55|1591.15|1595|1589.6|1596.55|1591.15|1594.84|1589.44|39
1654939590000|2022-06-11 09:26:30|1595.01|1589.61|1594.57|1589.17|1595.36|1589.96|1594.36|1588.96|33
1654939600000|2022-06-11 09:26:40|1594.58|1589.18|1594.8|1589.4|1595.04|1589.64|1594.28|1588.88|36
1654939610000|2022-06-11 09:26:50|1594.77|1589.37|1594.88|1589.48|1595.14|1589.74|1594.7|1589.3|35
1654939620000|2022-06-11 09:27:00|1594.89|1589.49|1594.27|1588.87|1594.96|1589.56|1593.92|1588.52|35
1654939630000|2022-06-11 09:27:10|1594.14|1588.74|1592.86|1587.46|1594.14|1588.74|1592.86|1587.46|38
1654939640000|2022-06-11 09:27:20|1592.73|1587.33|1592.75|1587.35|1592.98|1587.58|1592.73|1587.33|32
1654939650000|2022-06-11 09:27:30|1592.83|1587.43|1592.83|1587.43|1593.43|1588.03|1592.83|1587.43|38
1654939660000|2022-06-11 09:27:40|1592.74|1587.34|1593.13|1587.73|1593.31|1587.91|1592.71|1587.31|39
1654939670000|2022-06-11 09:27:50|1593.15|1587.75|1593.17|1587.77|1593.19|1587.79|1592.91|1587.51|37
1654939680000|2022-06-11 09:28:00|1593.09|1587.69|1593.95|1588.55|1593.97|1588.57|1592.98|1587.58|34
1654939690000|2022-06-11 09:28:10|1594.02|1588.62|1595.58|1590.18|1595.64|1590.24|1593.97|1588.57|36
1654939700000|2022-06-11 09:28:20|1595.6|1590.2|1596.32|1590.92|1596.91|1591.51|1595.55|1590.15|36
1654939710000|2022-06-11 09:28:30|1596.33|1590.93|1594.79|1589.39|1596.45|1591.05|1594.79|1589.39|34
1654939720000|2022-06-11 09:28:40|1594.84|1589.44|1594.61|1589.21|1595.14|1589.74|1594.2|1588.8|39
1654939730000|2022-06-11 09:28:50|1594.63|1589.23|1595.12|1589.72|1595.12|1589.72|1594.55|1589.15|34
1654939740000|2022-06-11 09:29:00|1595.1|1589.7|1593.45|1588.05|1595.13|1589.73|1593.44|1588.04|35
1654939750000|2022-06-11 09:29:10|1593.48|1588.08|1594.3|1588.9|1594.96|1589.56|1593.48|1588.08|36
1654939760000|2022-06-11 09:29:20|1594.32|1588.92|1594.42|1589.02|1594.92|1589.52|1594.16|1588.76|32
1654939770000|2022-06-11 09:29:30|1594.29|1588.89|1594.48|1589.08|1594.72|1589.32|1594.11|1588.71|35
1654939780000|2022-06-11 09:29:40|1594.46|1589.06|1593.93|1588.53|1594.66|1589.26|1593.89|1588.49|37
1654939790000|2022-06-11 09:29:50|1594.05|1588.65|1594.64|1589.24|1594.64|1589.24|1593.99|1588.59|33
1654939800000|2022-06-11 09:30:00|1594.69|1589.29|1594.71|1589.31|1594.77|1589.37|1594.08|1588.68|35
1654939810000|2022-06-11 09:30:10|1594.68|1589.28|1594.57|1589.17|1594.71|1589.31|1594.12|1588.72|36
1654939820000|2022-06-11 09:30:20|1594.56|1589.16|1594.69|1589.29|1594.77|1589.37|1594.56|1589.16|33
1654939830000|2022-06-11 09:30:30|1594.73|1589.33|1595.08|1589.68|1595.61|1590.21|1594.51|1589.11|39
1654939840000|2022-06-11 09:30:40|1595.1|1589.7|1595.88|1590.48|1595.88|1590.48|1595.1|1589.7|35
1654939850000|2022-06-11 09:30:50|1595.9|1590.5|1596.37|1590.97|1596.45|1591.05|1595.82|1590.42|38
1654939860000|2022-06-11 09:31:00|1596.58|1591.18|1596.49|1591.09|1596.72|1591.32|1596.25|1590.85|40
1654939870000|2022-06-11 09:31:10|1596.42|1591.02|1595.34|1589.94|1596.54|1591.14|1595.34|1589.94|39
1654939880000|2022-06-11 09:31:20|1595.52|1590.12|1595.54|1590.14|1595.75|1590.35|1595.44|1590.04|37
1654939890000|2022-06-11 09:31:30|1595.55|1590.15|1595.78|1590.38|1595.8|1590.4|1595.47|1590.07|34
1654939900000|2022-06-11 09:31:40|1595.75|1590.35|1595.66|1590.26|1595.92|1590.52|1595.59|1590.19|35
1654939910000|2022-06-11 09:31:50|1595.73|1590.33|1595.77|1590.37|1595.82|1590.42|1595.69|1590.29|37
1654939920000|2022-06-11 09:32:00|1595.76|1590.36|1595.78|1590.38|1596.12|1590.72|1595.71|1590.31|34
1654939930000|2022-06-11 09:32:10|1595.8|1590.4|1595.78|1590.38|1596.01|1590.61|1595.7|1590.3|30
1654939940000|2022-06-11 09:32:20|1595.79|1590.39|1596.05|1590.65|1596.32|1590.92|1595.76|1590.36|39
1654939950000|2022-06-11 09:32:30|1596.04|1590.64|1596.61|1591.21|1596.61|1591.21|1596.02|1590.62|32
1654939960000|2022-06-11 09:32:40|1596.64|1591.24|1596.35|1590.95|1596.68|1591.28|1596.3|1590.9|35
1654939970000|2022-06-11 09:32:50|1596.38|1590.98|1596.71|1591.31|1596.82|1591.42|1596.34|1590.94|34
1654939980000|2022-06-11 09:33:00|1596.67|1591.27|1596.95|1591.55|1597.32|1591.92|1596.67|1591.27|32
1654939990000|2022-06-11 09:33:10|1596.96|1591.56|1597.44|1592.04|1597.44|1592.04|1596.96|1591.56|31
1654940000000|2022-06-11 09:33:20|1597.68|1592.28|1597.7|1592.3|1598.13|1592.73|1597.53|1592.13|31
1654940010000|2022-06-11 09:33:30|1597.72|1592.32|1597.8|1592.4|1598.28|1592.88|1597.58|1592.18|31
1654940020000|2022-06-11 09:33:40|1597.9|1592.5|1598.43|1593.03|1598.48|1593.08|1597.81|1592.41|33
1654940030000|2022-06-11 09:33:50|1598.49|1593.09|1598.82|1593.42|1598.82|1593.42|1598.34|1592.94|31
1654940040000|2022-06-11 09:34:00|1598.87|1593.47|1599.86|1594.46|1600.01|1594.61|1598.87|1593.47|36
1654940050000|2022-06-11 09:34:10|1599.94|1594.54|1599.87|1594.47|1599.95|1594.55|1599.4|1594|36
1654940060000|2022-06-11 09:34:20|1599.9|1594.5|1599.27|1593.87|1600.01|1594.61|1599.07|1593.67|34
1654940070000|2022-06-11 09:34:30|1599.3|1593.9|1600.1|1594.7|1600.1|1594.7|1599.23|1593.83|32
1654940080000|2022-06-11 09:34:40|1600.09|1594.69|1599.96|1594.56|1600.16|1594.76|1599.43|1594.03|38
1654940090000|2022-06-11 09:34:50|1599.85|1594.45|1599.55|1594.15|1599.95|1594.55|1599.51|1594.11|30
1654940100000|2022-06-11 09:35:00|1599.54|1594.14|1599.75|1594.35|1600.11|1594.71|1599.03|1593.63|33
1654940110000|2022-06-11 09:35:10|1599.82|1594.42|1599.29|1593.89|1599.82|1594.42|1599.05|1593.65|37
1654940120000|2022-06-11 09:35:20|1599.42|1594.02|1599.15|1593.75|1599.75|1594.35|1599.06|1593.66|38
1654940130000|2022-06-11 09:35:30|1599.07|1593.67|1599.38|1593.98|1599.57|1594.17|1599.07|1593.67|36
1654940140000|2022-06-11 09:35:40|1599.39|1593.99|1599.57|1594.17|1599.72|1594.32|1599.39|1593.99|34
1654940150000|2022-06-11 09:35:50|1599.59|1594.19|1599.55|1594.15|1599.68|1594.28|1599.49|1594.09|33
1654940160000|2022-06-11 09:36:00|1599.54|1594.14|1600.13|1594.73|1600.17|1594.77|1599.54|1594.14|37
1654940170000|2022-06-11 09:36:10|1600.12|1594.72|1605.4|1600|1608.85|1603.45|1600.12|1594.72|39
1654940180000|2022-06-11 09:36:20|1605.29|1599.89|1607.01|1601.61|1607.88|1602.48|1603.74|1598.34|40
1654940190000|2022-06-11 09:36:30|1606.64|1601.24|1608.46|1603.06|1608.51|1603.11|1606.57|1601.17|37
1654940200000|2022-06-11 09:36:40|1608.64|1603.24|1611.07|1605.67|1611.22|1605.82|1608.57|1603.17|38
1654940210000|2022-06-11 09:36:50|1610.91|1605.51|1608.77|1603.37|1610.91|1605.51|1608.52|1603.12|40
1654940220000|2022-06-11 09:37:00|1608.75|1603.35|1608.5|1603.1|1608.75|1603.35|1607.83|1602.43|39
1654940230000|2022-06-11 09:37:10|1608.47|1603.07|1610.68|1605.28|1610.9|1605.5|1608.4|1603|39
1654940240000|2022-06-11 09:37:20|1611|1605.6|1610.25|1604.85|1612.43|1607.03|1610.25|1604.85|37
1654940250000|2022-06-11 09:37:30|1609.76|1604.36|1609.36|1603.96|1609.76|1604.36|1609.08|1603.68|37
1654940260000|2022-06-11 09:37:40|1609.41|1604.01|1609.62|1604.22|1610.94|1605.54|1609.41|1604.01|39
1654940270000|2022-06-11 09:37:50|1609.63|1604.23|1610.52|1605.12|1610.88|1605.48|1609.63|1604.23|38
1654940280000|2022-06-11 09:38:00|1610.5|1605.1|1609.34|1603.94|1610.56|1605.16|1609.32|1603.92|37
1654940290000|2022-06-11 09:38:10|1609.33|1603.93|1609.73|1604.33|1609.84|1604.44|1608.5|1603.1|38
1654940300000|2022-06-11 09:38:20|1609.77|1604.37|1610.44|1605.04|1610.82|1605.42|1609.77|1604.37|35
1654940310000|2022-06-11 09:38:30|1610.46|1605.06|1611.19|1605.79|1611.19|1605.79|1610.09|1604.69|35
1654940320000|2022-06-11 09:38:40|1611.4|1606|1613.39|1607.99|1613.41|1608.01|1611.4|1606|36
1654940330000|2022-06-11 09:38:50|1613.49|1608.09|1614.45|1609.05|1615.01|1609.61|1613.27|1607.87|38
1654940340000|2022-06-11 09:39:00|1614.35|1608.95|1612.35|1606.95|1614.35|1608.95|1612.11|1606.71|39
1654940350000|2022-06-11 09:39:10|1612.33|1606.93|1613.39|1607.99|1613.39|1607.99|1612.33|1606.93|36
1654940360000|2022-06-11 09:39:20|1613.57|1608.17|1613.41|1608.01|1613.99|1608.59|1613.02|1607.62|36
1654940370000|2022-06-11 09:39:30|1613.24|1607.84|1612.96|1607.56|1613.29|1607.89|1612.93|1607.53|37
1654940380000|2022-06-11 09:39:40|1612.95|1607.55|1613.33|1607.93|1613.33|1607.93|1612.83|1607.43|38
1654940390000|2022-06-11 09:39:50|1613.26|1607.86|1613.6|1608.2|1613.83|1608.43|1613.04|1607.64|37
1654940400000|2022-06-11 09:40:00|1613.7|1608.3|1613.3|1607.9|1613.85|1608.45|1613.16|1607.76|33
1654940410000|2022-06-11 09:40:10|1613.37|1607.97|1613.58|1608.18|1613.75|1608.35|1613.35|1607.95|30
1654940420000|2022-06-11 09:40:20|1613.57|1608.17|1612.96|1607.56|1613.57|1608.17|1612.96|1607.56|31
1654940430000|2022-06-11 09:40:30|1613.19|1607.79|1612.82|1607.42|1613.51|1608.11|1612.82|1607.42|32
1654940440000|2022-06-11 09:40:40|1612.84|1607.44|1613.08|1607.68|1613.21|1607.81|1612.77|1607.37|36
1654940450000|2022-06-11 09:40:50|1613.35|1607.95|1612.73|1607.33|1614.07|1608.67|1612.47|1607.07|38
1654940460000|2022-06-11 09:41:00|1612.68|1607.28|1612.55|1607.15|1613.85|1608.45|1612.38|1606.98|38
1654940470000|2022-06-11 09:41:10|1612.52|1607.12|1612.85|1607.45|1613.03|1607.63|1612.25|1606.85|34
1654940480000|2022-06-11 09:41:20|1612.68|1607.28|1612.24|1606.84|1612.7|1607.3|1612.24|1606.84|35
1654940490000|2022-06-11 09:41:30|1612.26|1606.86|1610.29|1604.89|1612.31|1606.91|1610.27|1604.87|34
1654940500000|2022-06-11 09:41:40|1610.08|1604.68|1607.36|1601.96|1610.58|1605.18|1607.36|1601.96|36
1654940510000|2022-06-11 09:41:50|1607.42|1602.02|1607.8|1602.4|1608.44|1603.04|1607.41|1602.01|36
1654940520000|2022-06-11 09:42:00|1607.83|1602.43|1607.99|1602.59|1609.03|1603.63|1607.83|1602.43|35
1654940530000|2022-06-11 09:42:10|1608.04|1602.64|1609.11|1603.71|1609.24|1603.84|1608.04|1602.64|33
1654940540000|2022-06-11 09:42:20|1609.01|1603.61|1609.81|1604.41|1609.81|1604.41|1609.01|1603.61|28
1654940550000|2022-06-11 09:42:30|1609.83|1604.43|1610.17|1604.77|1610.33|1604.93|1609.83|1604.43|32
1654940560000|2022-06-11 09:42:40|1610.09|1604.69|1610.19|1604.79|1610.27|1604.87|1610.07|1604.67|32
1654940570000|2022-06-11 09:42:50|1610.18|1604.78|1609.93|1604.53|1610.26|1604.86|1609.8|1604.4|28
1654940580000|2022-06-11 09:43:00|1609.94|1604.54|1609.33|1603.93|1609.94|1604.54|1609.33|1603.93|33
1654940590000|2022-06-11 09:43:10|1609.31|1603.91|1608.36|1602.96|1609.32|1603.92|1607.9|1602.5|35
1654940600000|2022-06-11 09:43:20|1608.38|1602.98|1609.16|1603.76|1609.34|1603.94|1608.03|1602.63|33
1654940610000|2022-06-11 09:43:30|1609.2|1603.8|1608.62|1603.22|1609.2|1603.8|1608.54|1603.14|27
1654940620000|2022-06-11 09:43:40|1608.59|1603.19|1608.37|1602.97|1608.64|1603.24|1608.33|1602.93|32
1654940630000|2022-06-11 09:43:50|1608.36|1602.96|1608.31|1602.91|1608.47|1603.07|1608.26|1602.86|29
1654940640000|2022-06-11 09:44:00|1608.3|1602.9|1607.5|1602.1|1608.37|1602.97|1607.44|1602.04|32
1654940650000|2022-06-11 09:44:10|1607.49|1602.09|1607.79|1602.39|1608.02|1602.62|1607.43|1602.03|34
1654940660000|2022-06-11 09:44:20|1607.82|1602.42|1608.26|1602.86|1608.3|1602.9|1607.82|1602.42|36
1654940670000|2022-06-11 09:44:30|1608.14|1602.74|1609.74|1604.34|1609.92|1604.52|1608.01|1602.61|35
1654940680000|2022-06-11 09:44:40|1609.71|1604.31|1609.24|1603.84|1609.71|1604.31|1608.72|1603.32|35
1654940690000|2022-06-11 09:44:50|1609.25|1603.85|1608.64|1603.24|1609.28|1603.88|1608.62|1603.22|25
1654940700000|2022-06-11 09:45:00|1608.62|1603.22|1608.2|1602.8|1608.62|1603.22|1608.01|1602.61|29
1654940710000|2022-06-11 09:45:10|1608.27|1602.87|1608.12|1602.72|1609.14|1603.74|1608.03|1602.63|38
1654940720000|2022-06-11 09:45:20|1608.11|1602.71|1608.16|1602.76|1608.79|1603.39|1608.06|1602.66|32
1654940730000|2022-06-11 09:45:30|1608.15|1602.75|1608.11|1602.71|1608.25|1602.85|1608.07|1602.67|26
1654940740000|2022-06-11 09:45:40|1608.1|1602.7|1606.59|1601.19|1608.1|1602.7|1606.46|1601.06|35
1654940750000|2022-06-11 09:45:50|1606.41|1601.01|1606.51|1601.11|1606.57|1601.17|1606.28|1600.88|37
1654940760000|2022-06-11 09:46:00|1606.5|1601.1|1606.39|1600.99|1606.55|1601.15|1606.24|1600.84|33
1654940770000|2022-06-11 09:46:10|1606.3|1600.9|1605.98|1600.58|1606.46|1601.06|1605.9|1600.5|32
1654940780000|2022-06-11 09:46:20|1605.97|1600.57|1606.7|1601.3|1606.74|1601.34|1605.89|1600.49|31
1654940790000|2022-06-11 09:46:30|1606.64|1601.24|1606.25|1600.85|1606.64|1601.24|1606.23|1600.83|36
1654940800000|2022-06-11 09:46:40|1606.27|1600.87|1605.92|1600.52|1606.27|1600.87|1605.91|1600.51|35
1654940810000|2022-06-11 09:46:50|1605.94|1600.54|1606.84|1601.44|1606.97|1601.57|1605.88|1600.48|33
1654940820000|2022-06-11 09:47:00|1607.04|1601.64|1608.67|1603.27|1608.67|1603.27|1607.02|1601.62|36
1654940830000|2022-06-11 09:47:10|1608.63|1603.23|1609.27|1603.87|1609.31|1603.91|1608.47|1603.07|35
1654940840000|2022-06-11 09:47:20|1609.25|1603.85|1609.45|1604.05|1609.47|1604.07|1609.22|1603.82|30
1654940850000|2022-06-11 09:47:30|1609.44|1604.04|1609.38|1603.98|1609.71|1604.31|1609.05|1603.65|38
1654940860000|2022-06-11 09:47:40|1609.34|1603.94|1610.53|1605.13|1610.62|1605.22|1609.34|1603.94|33
1654940870000|2022-06-11 09:47:50|1610.59|1605.19|1611.47|1606.07|1611.66|1606.26|1610.58|1605.18|29
1654940880000|2022-06-11 09:48:00|1611.41|1606.01|1609.96|1604.56|1611.77|1606.37|1609.96|1604.56|39
1654940890000|2022-06-11 09:48:10|1609.97|1604.57|1610.78|1605.38|1610.78|1605.38|1609.88|1604.48|38
1654940900000|2022-06-11 09:48:20|1610.75|1605.35|1610.87|1605.47|1610.87|1605.47|1610.55|1605.15|32
1654940910000|2022-06-11 09:48:30|1610.88|1605.48|1610.71|1605.31|1611.09|1605.69|1610.47|1605.07|39
1654940920000|2022-06-11 09:48:40|1610.68|1605.28|1610.13|1604.73|1610.69|1605.29|1609.73|1604.33|35
1654940930000|2022-06-11 09:48:50|1610.01|1604.61|1609.69|1604.29|1610.43|1605.03|1609.62|1604.22|34
1654940940000|2022-06-11 09:49:00|1609.55|1604.15|1609.78|1604.38|1609.87|1604.47|1609.55|1604.15|34
1654940950000|2022-06-11 09:49:10|1609.79|1604.39|1610.93|1605.53|1610.95|1605.55|1609.62|1604.22|32
1654940960000|2022-06-11 09:49:20|1610.95|1605.55|1611.53|1606.13|1611.54|1606.14|1610.92|1605.52|37
1654940970000|2022-06-11 09:49:30|1611.52|1606.12|1610.87|1605.47|1611.56|1606.16|1610.78|1605.38|35
1654940980000|2022-06-11 09:49:40|1610.88|1605.48|1610.48|1605.08|1610.89|1605.49|1610.35|1604.95|30
1654940990000|2022-06-11 09:49:50|1610.46|1605.06|1609.95|1604.55|1610.48|1605.08|1609.9|1604.5|31
1654941000000|2022-06-11 09:50:00|1609.94|1604.54|1610.02|1604.62|1610.32|1604.92|1609.88|1604.48|36
1654941010000|2022-06-11 09:50:10|1610.03|1604.63|1609.84|1604.44|1610.08|1604.68|1609.84|1604.44|32
1654941020000|2022-06-11 09:50:20|1609.75|1604.35|1610.52|1605.12|1611.97|1606.57|1609.75|1604.35|36
1654941030000|2022-06-11 09:50:30|1610.54|1605.14|1609.05|1603.65|1610.72|1605.32|1609|1603.6|33
1654941040000|2022-06-11 09:50:40|1609.04|1603.64|1608.09|1602.69|1609.07|1603.67|1607.68|1602.28|32
1654941050000|2022-06-11 09:50:50|1608.07|1602.67|1609.19|1603.79|1609.26|1603.86|1607.79|1602.39|36
1654941060000|2022-06-11 09:51:00|1609.17|1603.77|1608.75|1603.35|1609.18|1603.78|1608.75|1603.35|37
1654941070000|2022-06-11 09:51:10|1608.77|1603.37|1608.96|1603.56|1609.18|1603.78|1608.66|1603.26|33
1654941080000|2022-06-11 09:51:20|1608.93|1603.53|1608.82|1603.42|1608.94|1603.54|1608.8|1603.4|33
1654941090000|2022-06-11 09:51:30|1608.84|1603.44|1608.81|1603.41|1608.93|1603.53|1608.77|1603.37|28
1654941100000|2022-06-11 09:51:40|1608.71|1603.31|1608.83|1603.43|1609.04|1603.64|1608.44|1603.04|32
1654941110000|2022-06-11 09:51:50|1608.8|1603.4|1608.84|1603.44|1608.95|1603.55|1608.64|1603.24|31
1654941120000|2022-06-11 09:52:00|1608.86|1603.46|1608.79|1603.39|1609.11|1603.71|1607.98|1602.58|35
1654941130000|2022-06-11 09:52:10|1608.62|1603.22|1608.45|1603.05|1608.65|1603.25|1608.42|1603.02|27
1654941140000|2022-06-11 09:52:20|1608.65|1603.25|1608.27|1602.87|1608.76|1603.36|1608.2|1602.8|26
1654941150000|2022-06-11 09:52:30|1608.29|1602.89|1608.03|1602.63|1608.3|1602.9|1608.03|1602.63|30
1654941160000|2022-06-11 09:52:40|1607.9|1602.5|1606.4|1601|1607.9|1602.5|1606.4|1601|36
1654941170000|2022-06-11 09:52:50|1606.38|1600.98|1605.2|1599.8|1606.42|1601.02|1605.19|1599.79|31
1654941180000|2022-06-11 09:53:00|1605.23|1599.83|1605.23|1599.83|1605.89|1600.49|1605.19|1599.79|38
1654941190000|2022-06-11 09:53:10|1605.15|1599.75|1605.37|1599.97|1605.49|1600.09|1605.15|1599.75|35
1654941200000|2022-06-11 09:53:20|1605.34|1599.94|1605.25|1599.85|1605.34|1599.94|1605|1599.6|30
1654941210000|2022-06-11 09:53:30|1605.21|1599.81|1604.98|1599.58|1605.21|1599.81|1604.94|1599.54|32
1654941220000|2022-06-11 09:53:40|1604.99|1599.59|1602.94|1597.54|1605.02|1599.62|1602.51|1597.11|33
1654941230000|2022-06-11 09:53:50|1602.88|1597.48|1602.48|1597.08|1603.47|1598.07|1602.45|1597.05|38
1654941240000|2022-06-11 09:54:00|1602.52|1597.12|1603.67|1598.27|1603.67|1598.27|1602.36|1596.96|30
1654941250000|2022-06-11 09:54:10|1603.65|1598.25|1603.58|1598.18|1603.65|1598.25|1603.41|1598.01|35
1654941260000|2022-06-11 09:54:20|1603.59|1598.19|1603.9|1598.5|1603.9|1598.5|1603.48|1598.08|28
1654941270000|2022-06-11 09:54:30|1603.91|1598.51|1604.26|1598.86|1604.29|1598.89|1603.91|1598.51|27
1654941280000|2022-06-11 09:54:40|1604.28|1598.88|1603.9|1598.5|1604.28|1598.88|1603.9|1598.5|33
1654941290000|2022-06-11 09:54:50|1603.85|1598.45|1603.98|1598.58|1603.98|1598.58|1603.85|1598.45|24
1654941300000|2022-06-11 09:55:00|1603.97|1598.57|1604.01|1598.61|1604.05|1598.65|1603.82|1598.42|32
1654941310000|2022-06-11 09:55:10|1604.03|1598.63|1603.76|1598.36|1604.05|1598.65|1603.64|1598.24|30
1654941320000|2022-06-11 09:55:20|1603.78|1598.38|1604.83|1599.43|1604.83|1599.43|1603.66|1598.26|35
1654941330000|2022-06-11 09:55:30|1604.75|1599.35|1605.43|1600.03|1605.43|1600.03|1604.74|1599.34|36
1654941340000|2022-06-11 09:55:40|1605.6|1600.2|1604.53|1599.13|1605.6|1600.2|1604.32|1598.92|34
1654941350000|2022-06-11 09:55:50|1604.48|1599.08|1603.59|1598.19|1604.67|1599.27|1603.45|1598.05|32
1654941360000|2022-06-11 09:56:00|1603.81|1598.41|1603.16|1597.76|1603.81|1598.41|1602.12|1596.72|37
1654941370000|2022-06-11 09:56:10|1603.33|1597.93|1604.25|1598.85|1605.34|1599.94|1603.33|1597.93|37
1654941380000|2022-06-11 09:56:20|1604.29|1598.89|1603.75|1598.35|1604.29|1598.89|1603.69|1598.29|35
1654941390000|2022-06-11 09:56:30|1603.71|1598.31|1603.21|1597.81|1603.72|1598.32|1603.07|1597.67|26
1654941400000|2022-06-11 09:56:40|1603.23|1597.83|1603.7|1598.3|1603.71|1598.31|1603.13|1597.73|32
1654941410000|2022-06-11 09:56:50|1603.69|1598.29|1603.47|1598.07|1603.7|1598.3|1603.24|1597.84|33
1654941420000|2022-06-11 09:57:00|1603.42|1598.02|1603.74|1598.34|1603.81|1598.41|1603.42|1598.02|30
1654941430000|2022-06-11 09:57:10|1603.77|1598.37|1602.55|1597.15|1603.86|1598.46|1602.55|1597.15|35
1654941440000|2022-06-11 09:57:20|1602.5|1597.1|1602.47|1597.07|1602.56|1597.16|1602.44|1597.04|30
1654941450000|2022-06-11 09:57:30|1602.42|1597.02|1601|1595.6|1602.42|1597.02|1601|1595.6|36
1654941460000|2022-06-11 09:57:40|1600.99|1595.59|1600.47|1595.07|1600.99|1595.59|1599.51|1594.11|39
1654941470000|2022-06-11 09:57:50|1600.44|1595.04|1600.75|1595.35|1600.84|1595.44|1599.7|1594.3|35
1654941480000|2022-06-11 09:58:00|1600.81|1595.41|1599.99|1594.59|1600.82|1595.42|1599.99|1594.59|36
1654941490000|2022-06-11 09:58:10|1600.06|1594.66|1600.18|1594.78|1600.59|1595.19|1600.01|1594.61|36
1654941500000|2022-06-11 09:58:20|1600.24|1594.84|1601.34|1595.94|1601.34|1595.94|1600.24|1594.84|38
1654941510000|2022-06-11 09:58:30|1601.32|1595.92|1601.18|1595.78|1601.39|1595.99|1600.99|1595.59|32
1654941520000|2022-06-11 09:58:40|1601.13|1595.73|1601.09|1595.69|1601.25|1595.85|1601.03|1595.63|33
1654941530000|2022-06-11 09:58:50|1601.11|1595.71|1601.07|1595.67|1601.11|1595.71|1601.03|1595.63|26
1654941540000|2022-06-11 09:59:00|1601.05|1595.65|1600.65|1595.25|1601.05|1595.65|1600.64|1595.24|28
1654941550000|2022-06-11 09:59:10|1600.66|1595.26|1600.22|1594.82|1600.68|1595.28|1600.11|1594.71|34
1654941560000|2022-06-11 09:59:20|1600.23|1594.83|1601.08|1595.68|1601.15|1595.75|1600.19|1594.79|31
1654941570000|2022-06-11 09:59:30|1601.24|1595.84|1601.02|1595.62|1601.57|1596.17|1600.92|1595.52|36
1654941580000|2022-06-11 09:59:40|1601.04|1595.64|1598.46|1593.06|1601.04|1595.64|1598.46|1593.06|35
1654941590000|2022-06-11 09:59:50|1598.34|1592.94|1597.93|1592.53|1598.8|1593.4|1597.93|1592.53|26
1654941600000|2022-06-11 10:00:00|1597.95|1592.55|1599.93|1594.53|1600|1594.6|1596.89|1591.49|39
1654941610000|2022-06-11 10:00:10|1600.08|1594.68|1599.27|1593.87|1600.11|1594.71|1598.35|1592.95|33
1654941620000|2022-06-11 10:00:20|1599.26|1593.86|1599.53|1594.13|1599.61|1594.21|1599.11|1593.71|37
1654941630000|2022-06-11 10:00:30|1599.5|1594.1|1600.17|1594.77|1600.17|1594.77|1599.5|1594.1|35
1654941640000|2022-06-11 10:00:40|1600.3|1594.9|1600.38|1594.98|1601.58|1596.18|1600.3|1594.9|38
1654941650000|2022-06-11 10:00:50|1600.23|1594.83|1600.32|1594.92|1600.37|1594.97|1600.09|1594.69|34
1654941660000|2022-06-11 10:01:00|1600.31|1594.91|1600.3|1594.9|1600.43|1595.03|1600.18|1594.78|33
1654941670000|2022-06-11 10:01:10|1600.31|1594.91|1600.7|1595.3|1601.47|1596.07|1600.31|1594.91|36
1654941680000|2022-06-11 10:01:20|1600.69|1595.29|1600.04|1594.64|1600.8|1595.4|1599.93|1594.53|38
1654941690000|2022-06-11 10:01:30|1600.05|1594.65|1599.57|1594.17|1600.2|1594.8|1599.57|1594.17|35
1654941700000|2022-06-11 10:01:40|1599.53|1594.13|1599.45|1594.05|1599.56|1594.16|1599.38|1593.98|34
1654941710000|2022-06-11 10:01:50|1599.46|1594.06|1599.63|1594.23|1599.68|1594.28|1599.43|1594.03|29
1654941720000|2022-06-11 10:02:00|1599.61|1594.21|1599.46|1594.06|1599.61|1594.21|1599.38|1593.98|30
1654941730000|2022-06-11 10:02:10|1599.47|1594.07|1599.46|1594.06|1599.6|1594.2|1599.38|1593.98|28
1654941740000|2022-06-11 10:02:20|1599.48|1594.08|1599.48|1594.08|1599.53|1594.13|1599.37|1593.97|29
1654941750000|2022-06-11 10:02:30|1599.44|1594.04|1599.48|1594.08|1599.55|1594.15|1599.4|1594|22
1654941760000|2022-06-11 10:02:40|1599.47|1594.07|1599.65|1594.25|1599.69|1594.29|1599.45|1594.05|27
1654941770000|2022-06-11 10:02:50|1599.67|1594.27|1599.88|1594.48|1599.92|1594.52|1599.57|1594.17|30
1654941780000|2022-06-11 10:03:00|1599.84|1594.44|1599.73|1594.33|1600.02|1594.62|1599.45|1594.05|34
1654941790000|2022-06-11 10:03:10|1599.74|1594.34|1600.21|1594.81|1600.32|1594.92|1599.7|1594.3|29
1654941800000|2022-06-11 10:03:20|1600.24|1594.84|1599.9|1594.5|1600.24|1594.84|1599.82|1594.42|29
1654941810000|2022-06-11 10:03:30|1599.83|1594.43|1599.97|1594.57|1600.04|1594.64|1599.52|1594.12|37
1654941820000|2022-06-11 10:03:40|1599.98|1594.58|1600.33|1594.93|1600.36|1594.96|1599.9|1594.5|31
1654941830000|2022-06-11 10:03:50|1600.58|1595.18|1600.69|1595.29|1600.75|1595.35|1600.43|1595.03|31
1654941840000|2022-06-11 10:04:00|1600.72|1595.32|1602.75|1597.35|1602.75|1597.35|1600.69|1595.29|33
1654941850000|2022-06-11 10:04:10|1602.93|1597.53|1605.29|1599.89|1605.85|1600.45|1602.93|1597.53|40
1654941860000|2022-06-11 10:04:20|1605.24|1599.84|1603.68|1598.28|1605.56|1600.16|1603.61|1598.21|35
1654941870000|2022-06-11 10:04:30|1603.6|1598.2|1602.61|1597.21|1603.66|1598.26|1602.53|1597.13|32
1654941880000|2022-06-11 10:04:40|1602.63|1597.23|1604.25|1598.85|1604.25|1598.85|1602.45|1597.05|34
1654941890000|2022-06-11 10:04:50|1604.14|1598.74|1603.69|1598.29|1604.15|1598.75|1603.39|1597.99|35
1654941900000|2022-06-11 10:05:00|1603.7|1598.3|1603.69|1598.29|1603.84|1598.44|1603.49|1598.09|37
1654941910000|2022-06-11 10:05:10|1603.66|1598.26|1603.77|1598.37|1603.8|1598.4|1603.66|1598.26|31
1654941920000|2022-06-11 10:05:20|1603.76|1598.36|1602.92|1597.52|1603.76|1598.36|1602.92|1597.52|36
1654941930000|2022-06-11 10:05:30|1602.91|1597.51|1603.97|1598.57|1604|1598.6|1602.91|1597.51|30
1654941940000|2022-06-11 10:05:40|1603.98|1598.58|1604.37|1598.97|1604.37|1598.97|1603.93|1598.53|27
1654941950000|2022-06-11 10:05:50|1604.38|1598.98|1604.18|1598.78|1604.48|1599.08|1604.18|1598.78|29
1654941960000|2022-06-11 10:06:00|1604.16|1598.76|1604.16|1598.76|1604.27|1598.87|1604.16|1598.76|35
1654941970000|2022-06-11 10:06:10|1604.12|1598.72|1603.52|1598.12|1604.12|1598.72|1603.41|1598.01|27
1654941980000|2022-06-11 10:06:20|1603.54|1598.14|1603.63|1598.23|1603.79|1598.39|1603.49|1598.09|35
1654941990000|2022-06-11 10:06:30|1603.72|1598.32|1604.71|1599.31|1604.77|1599.37|1603.72|1598.32|30
1654942000000|2022-06-11 10:06:40|1604.65|1599.25|1604.94|1599.54|1604.96|1599.56|1604.63|1599.23|30
1654942010000|2022-06-11 10:06:50|1604.79|1599.39|1606.15|1600.75|1606.69|1601.29|1604.79|1599.39|38
1654942020000|2022-06-11 10:07:00|1606.16|1600.76|1606.35|1600.95|1606.42|1601.02|1606.1|1600.7|31
1654942030000|2022-06-11 10:07:10|1606.36|1600.96|1606.38|1600.98|1606.59|1601.19|1606.27|1600.87|36
1654942040000|2022-06-11 10:07:20|1606.41|1601.01|1606.33|1600.93|1606.45|1601.05|1606.28|1600.88|29
1654942050000|2022-06-11 10:07:30|1606.35|1600.95|1606.4|1601|1606.42|1601.02|1606.34|1600.94|33
1654942060000|2022-06-11 10:07:40|1606.39|1600.99|1606.51|1601.11|1606.53|1601.13|1606.34|1600.94|31
1654942070000|2022-06-11 10:07:50|1606.54|1601.14|1606.58|1601.18|1606.6|1601.2|1606.5|1601.1|25
1654942080000|2022-06-11 10:08:00|1606.59|1601.19|1605.59|1600.19|1606.59|1601.19|1605.59|1600.19|33
1654942090000|2022-06-11 10:08:10|1605.6|1600.2|1605.61|1600.21|1605.66|1600.26|1605.55|1600.15|26
1654942100000|2022-06-11 10:08:20|1605.6|1600.2|1605.39|1599.99|1605.63|1600.23|1605.32|1599.92|30
1654942110000|2022-06-11 10:08:30|1605.37|1599.97|1604.94|1599.54|1605.37|1599.97|1604.82|1599.42|30
1654942120000|2022-06-11 10:08:40|1604.93|1599.53|1604.56|1599.16|1604.98|1599.58|1604.47|1599.07|27
1654942130000|2022-06-11 10:08:50|1604.55|1599.15|1605.45|1600.05|1605.5|1600.1|1604.5|1599.1|34
1654942140000|2022-06-11 10:09:00|1605.46|1600.06|1605.48|1600.08|1605.54|1600.14|1605.46|1600.06|21
1654942150000|2022-06-11 10:09:10|1605.49|1600.09|1605.48|1600.08|1605.54|1600.14|1605.4|1600|23
1654942160000|2022-06-11 10:09:20|1605.49|1600.09|1605.12|1599.72|1605.49|1600.09|1605.12|1599.72|28
1654942170000|2022-06-11 10:09:30|1605.09|1599.69|1604.66|1599.26|1605.11|1599.71|1604.47|1599.07|30
1654942180000|2022-06-11 10:09:40|1604.63|1599.23|1604.58|1599.18|1604.66|1599.26|1604.51|1599.11|28
1654942190000|2022-06-11 10:09:50|1604.61|1599.21|1604.82|1599.42|1604.82|1599.42|1604.53|1599.13|26
1654942200000|2022-06-11 10:10:00|1604.95|1599.55|1604.82|1599.42|1605.62|1600.22|1604.82|1599.42|34
1654942210000|2022-06-11 10:10:10|1604.8|1599.4|1605.07|1599.67|1605.07|1599.67|1604.43|1599.03|29
1654942220000|2022-06-11 10:10:20|1605.04|1599.64|1605.01|1599.61|1605.04|1599.64|1604.93|1599.53|22
1654942230000|2022-06-11 10:10:30|1604.99|1599.59|1605.04|1599.64|1605.04|1599.64|1604.92|1599.52|22
1654942240000|2022-06-11 10:10:40|1605.01|1599.61|1604.96|1599.56|1605.08|1599.68|1604.96|1599.56|14
1654942250000|2022-06-11 10:10:50|1604.97|1599.57|1605.73|1600.33|1605.78|1600.38|1604.97|1599.57|25
1654942260000|2022-06-11 10:11:00|1605.75|1600.35|1605.12|1599.72|1605.75|1600.35|1605.02|1599.62|31
1654942270000|2022-06-11 10:11:10|1605.1|1599.7|1605.79|1600.39|1605.79|1600.39|1605.1|1599.7|30
1654942280000|2022-06-11 10:11:20|1605.78|1600.38|1605.54|1600.14|1605.86|1600.46|1605.54|1600.14|31
1654942290000|2022-06-11 10:11:30|1605.45|1600.05|1605.17|1599.77|1605.52|1600.12|1605.16|1599.76|28
1654942300000|2022-06-11 10:11:40|1605.16|1599.76|1605.09|1599.69|1605.16|1599.76|1605.06|1599.66|21
1654942310000|2022-06-11 10:11:50|1605.05|1599.65|1605.06|1599.66|1605.18|1599.78|1605.03|1599.63|20
1654942320000|2022-06-11 10:12:00|1605.05|1599.65|1605.32|1599.92|1605.42|1600.02|1604.96|1599.56|24
1654942330000|2022-06-11 10:12:10|1605.33|1599.93|1605.2|1599.8|1605.34|1599.94|1605.2|1599.8|21
1654942340000|2022-06-11 10:12:20|1605.19|1599.79|1605.12|1599.72|1605.24|1599.84|1605.11|1599.71|16
1654942350000|2022-06-11 10:12:30|1605.13|1599.73|1603.89|1598.49|1605.16|1599.76|1603.89|1598.49|27
1654942360000|2022-06-11 10:12:40|1603.88|1598.48|1602.59|1597.19|1603.88|1598.48|1602.57|1597.17|35
1654942370000|2022-06-11 10:12:50|1602.6|1597.2|1602.13|1596.73|1602.6|1597.2|1602.13|1596.73|31
1654942380000|2022-06-11 10:13:00|1602.15|1596.75|1601.45|1596.05|1602.15|1596.75|1601.26|1595.86|33
1654942390000|2022-06-11 10:13:10|1601.46|1596.06|1601.58|1596.18|1601.89|1596.49|1601.46|1596.06|33
1654942400000|2022-06-11 10:13:20|1601.57|1596.17|1601.48|1596.08|1601.65|1596.25|1601.44|1596.04|31
1654942410000|2022-06-11 10:13:30|1601.49|1596.09|1601.14|1595.74|1601.55|1596.15|1601.07|1595.67|31
1654942420000|2022-06-11 10:13:40|1601.11|1595.71|1601.1|1595.7|1601.19|1595.79|1600.98|1595.58|30
1654942430000|2022-06-11 10:13:50|1601.06|1595.66|1601|1595.6|1601.16|1595.76|1600.94|1595.54|23
1654942440000|2022-06-11 10:14:00|1600.94|1595.54|1600.84|1595.44|1600.95|1595.55|1600.8|1595.4|24
1654942450000|2022-06-11 10:14:10|1600.86|1595.46|1600.86|1595.46|1600.86|1595.46|1599.57|1594.17|29
1654942460000|2022-06-11 10:14:20|1600.78|1595.38|1600.38|1594.98|1600.81|1595.41|1600.24|1594.84|33
1654942470000|2022-06-11 10:14:30|1600.39|1594.99|1600.12|1594.72|1600.39|1594.99|1600.09|1594.69|31
1654942480000|2022-06-11 10:14:40|1600.11|1594.71|1599.45|1594.05|1600.17|1594.77|1599.45|1594.05|30
1654942490000|2022-06-11 10:14:50|1599.44|1594.04|1600.37|1594.97|1600.52|1595.12|1599.44|1594.04|35
1654942500000|2022-06-11 10:15:00|1600.38|1594.98|1600.99|1595.59|1601.03|1595.63|1600.35|1594.95|33
1654942510000|2022-06-11 10:15:10|1601.05|1595.65|1601|1595.6|1601.16|1595.76|1601|1595.6|25
1654942520000|2022-06-11 10:15:20|1600.9|1595.5|1600.45|1595.05|1600.96|1595.56|1600.35|1594.95|34
1654942530000|2022-06-11 10:15:30|1600.32|1594.92|1600.16|1594.76|1600.77|1595.37|1600.1|1594.7|29
1654942540000|2022-06-11 10:15:40|1600.23|1594.83|1599.79|1594.39|1600.28|1594.88|1599.74|1594.34|33
1654942550000|2022-06-11 10:15:50|1599.81|1594.41|1600.41|1595.01|1600.41|1595.01|1599.81|1594.41|30
1654942560000|2022-06-11 10:16:00|1600.53|1595.13|1600.27|1594.87|1600.6|1595.2|1600.11|1594.71|33
1654942570000|2022-06-11 10:16:10|1600.52|1595.12|1600.4|1595|1600.72|1595.32|1600.39|1594.99|34
1654942580000|2022-06-11 10:16:20|1600.37|1594.97|1600.37|1594.97|1600.41|1595.01|1600.2|1594.8|36
1654942590000|2022-06-11 10:16:30|1600.38|1594.98|1600.71|1595.31|1600.71|1595.31|1600.3|1594.9|34
1654942600000|2022-06-11 10:16:40|1600.7|1595.3|1600.99|1595.59|1601.02|1595.62|1600.68|1595.28|29
1654942610000|2022-06-11 10:16:50|1600.96|1595.56|1600.9|1595.5|1601.06|1595.66|1600.89|1595.49|23
1654942620000|2022-06-11 10:17:00|1600.93|1595.53|1601.86|1596.46|1601.9|1596.5|1600.93|1595.53|38
1654942630000|2022-06-11 10:17:10|1601.89|1596.49|1602.69|1597.29|1602.69|1597.29|1601.89|1596.49|29
1654942640000|2022-06-11 10:17:20|1602.75|1597.35|1602.75|1597.35|1602.8|1597.4|1602.47|1597.07|32
1654942650000|2022-06-11 10:17:30|1602.77|1597.37|1602.63|1597.23|1602.89|1597.49|1602.5|1597.1|34
1654942660000|2022-06-11 10:17:40|1602.67|1597.27|1602.77|1597.37|1602.77|1597.37|1602.34|1596.94|21
1654942670000|2022-06-11 10:17:50|1602.75|1597.35|1602.78|1597.38|1602.79|1597.39|1602.74|1597.34|27
1654942680000|2022-06-11 10:18:00|1602.77|1597.37|1602.28|1596.88|1602.86|1597.46|1602.27|1596.87|35
1654942690000|2022-06-11 10:18:10|1602.43|1597.03|1602.11|1596.71|1602.48|1597.08|1602.09|1596.69|30
1654942700000|2022-06-11 10:18:20|1602.15|1596.75|1601.88|1596.48|1602.23|1596.83|1601.75|1596.35|31
1654942710000|2022-06-11 10:18:30|1601.89|1596.49|1601.75|1596.35|1601.89|1596.49|1601.72|1596.32|29
1654942720000|2022-06-11 10:18:40|1601.76|1596.36|1601.69|1596.29|1601.79|1596.39|1601.65|1596.25|27
1654942730000|2022-06-11 10:18:50|1601.68|1596.28|1601.88|1596.48|1601.88|1596.48|1601.66|1596.26|26
1654942740000|2022-06-11 10:19:00|1601.81|1596.41|1601.09|1595.69|1601.81|1596.41|1601|1595.6|35
1654942750000|2022-06-11 10:19:10|1601.12|1595.72|1601.32|1595.92|1601.34|1595.94|1601.03|1595.63|32
1654942760000|2022-06-11 10:19:20|1601.33|1595.93|1602.13|1596.73|1602.19|1596.79|1601.27|1595.87|35
1654942770000|2022-06-11 10:19:30|1602.02|1596.62|1601.38|1595.98|1602.08|1596.68|1601.35|1595.95|29
1654942780000|2022-06-11 10:19:40|1601.36|1595.96|1601.49|1596.09|1601.65|1596.25|1601.34|1595.94|30
1654942790000|2022-06-11 10:19:50|1601.5|1596.1|1601.62|1596.22|1601.62|1596.22|1601.47|1596.07|31
1654942800000|2022-06-11 10:20:00|1601.57|1596.17|1601.65|1596.25|1601.69|1596.29|1601.53|1596.13|31
1654942810000|2022-06-11 10:20:10|1601.66|1596.26|1601.58|1596.18|1601.71|1596.31|1601.53|1596.13|31
1654942820000|2022-06-11 10:20:20|1601.6|1596.2|1601.7|1596.3|1601.73|1596.33|1601.6|1596.2|24
1654942830000|2022-06-11 10:20:30|1601.69|1596.29|1601.69|1596.29|1601.71|1596.31|1601.62|1596.22|23
1654942840000|2022-06-11 10:20:40|1601.7|1596.3|1601.65|1596.25|1601.7|1596.3|1601.65|1596.25|17
1654942850000|2022-06-11 10:20:50|1601.66|1596.26|1601.63|1596.23|1601.73|1596.33|1601.63|1596.23|28
1654942860000|2022-06-11 10:21:00|1601.61|1596.21|1601.26|1595.86|1601.68|1596.28|1601.21|1595.81|29
1654942870000|2022-06-11 10:21:10|1601.27|1595.87|1601.32|1595.92|1601.36|1595.96|1601.24|1595.84|25
1654942880000|2022-06-11 10:21:20|1601.31|1595.91|1601.7|1596.3|1601.7|1596.3|1601.29|1595.89|31
1654942890000|2022-06-11 10:21:30|1601.73|1596.33|1601.66|1596.26|1601.77|1596.37|1601.62|1596.22|25
1654942900000|2022-06-11 10:21:40|1601.62|1596.22|1601.69|1596.29|1601.76|1596.36|1601.58|1596.18|33
1654942910000|2022-06-11 10:21:50|1601.7|1596.3|1601.37|1595.97|1601.71|1596.31|1601.37|1595.97|29
1654942920000|2022-06-11 10:22:00|1601.36|1595.96|1601.46|1596.06|1601.53|1596.13|1601.36|1595.96|32
1654942930000|2022-06-11 10:22:10|1601.48|1596.08|1601.55|1596.15|1601.59|1596.19|1601.45|1596.05|32
1654942940000|2022-06-11 10:22:20|1601.6|1596.2|1601.46|1596.06|1601.6|1596.2|1601.38|1595.98|26
1654942950000|2022-06-11 10:22:30|1601.45|1596.05|1601.52|1596.12|1601.52|1596.12|1601.39|1595.99|26
1654942960000|2022-06-11 10:22:40|1601.47|1596.07|1601.46|1596.06|1601.58|1596.18|1601.43|1596.03|28
1654942970000|2022-06-11 10:22:50|1601.47|1596.07|1601.48|1596.08|1601.52|1596.12|1601.43|1596.03|26
1654942980000|2022-06-11 10:23:00|1601.49|1596.09|1601.46|1596.06|1601.52|1596.12|1601.41|1596.01|26
1654942990000|2022-06-11 10:23:10|1601.45|1596.05|1601.5|1596.1|1601.5|1596.1|1601.36|1595.96|29
1654943000000|2022-06-11 10:23:20|1601.44|1596.04|1601.37|1595.97|1601.56|1596.16|1601.37|1595.97|33
1654943010000|2022-06-11 10:23:30|1601.11|1595.71|1599.47|1594.07|1601.11|1595.71|1599.14|1593.74|35
1654943020000|2022-06-11 10:23:40|1599.46|1594.06|1599.43|1594.03|1599.49|1594.09|1599.26|1593.86|32
1654943030000|2022-06-11 10:23:50|1599.42|1594.02|1599.38|1593.98|1599.47|1594.07|1599.3|1593.9|36
1654943040000|2022-06-11 10:24:00|1599.47|1594.07|1598.18|1592.78|1599.47|1594.07|1597.48|1592.08|37
1654943050000|2022-06-11 10:24:10|1598.24|1592.84|1598.11|1592.71|1598.27|1592.87|1597.77|1592.37|35
1654943060000|2022-06-11 10:24:20|1598.12|1592.72|1598.46|1593.06|1598.49|1593.09|1598.12|1592.72|28
1654943070000|2022-06-11 10:24:30|1598.45|1593.05|1599.06|1593.66|1599.12|1593.72|1598.37|1592.97|27
1654943080000|2022-06-11 10:24:40|1599.05|1593.65|1598.73|1593.33|1599.05|1593.65|1598.55|1593.15|31
1654943090000|2022-06-11 10:24:50|1598.87|1593.47|1597.98|1592.58|1598.87|1593.47|1597.96|1592.56|36
1654943100000|2022-06-11 10:25:00|1597.97|1592.57|1598.51|1593.11|1598.53|1593.13|1597.9|1592.5|31
1654943110000|2022-06-11 10:25:10|1598.63|1593.23|1598.44|1593.04|1599.28|1593.88|1598.43|1593.03|36
1654943120000|2022-06-11 10:25:20|1598.45|1593.05|1598.68|1593.28|1598.69|1593.29|1598.31|1592.91|29
1654943130000|2022-06-11 10:25:30|1598.69|1593.29|1598.62|1593.22|1598.7|1593.3|1598.42|1593.02|26
1654943140000|2022-06-11 10:25:40|1598.56|1593.16|1598.34|1592.94|1598.66|1593.26|1597.98|1592.58|38
1654943150000|2022-06-11 10:25:50|1598.36|1592.96|1598.26|1592.86|1598.41|1593.01|1598.19|1592.79|29
1654943160000|2022-06-11 10:26:00|1598.28|1592.88|1598.8|1593.4|1598.83|1593.43|1598.28|1592.88|31
1654943170000|2022-06-11 10:26:10|1598.87|1593.47|1598.73|1593.33|1598.89|1593.49|1598.69|1593.29|24
1654943180000|2022-06-11 10:26:20|1598.65|1593.25|1599.22|1593.82|1599.3|1593.9|1598.65|1593.25|33
1654943190000|2022-06-11 10:26:30|1599.29|1593.89|1599.23|1593.83|1599.3|1593.9|1599.08|1593.68|25
1654943200000|2022-06-11 10:26:40|1599.26|1593.86|1598.89|1593.49|1599.26|1593.86|1598.42|1593.02|34
1654943210000|2022-06-11 10:26:50|1598.88|1593.48|1598.79|1593.39|1598.88|1593.48|1598.74|1593.34|31
1654943220000|2022-06-11 10:27:00|1598.8|1593.4|1598.98|1593.58|1598.99|1593.59|1598.79|1593.39|31
1654943230000|2022-06-11 10:27:10|1599.01|1593.61|1599.03|1593.63|1599.1|1593.7|1598.89|1593.49|26
1654943240000|2022-06-11 10:27:20|1599.05|1593.65|1599.05|1593.65|1599.08|1593.68|1599|1593.6|23
1654943250000|2022-06-11 10:27:30|1599.02|1593.62|1599.06|1593.66|1599.06|1593.66|1598.96|1593.56|23
1654943260000|2022-06-11 10:27:40|1599.07|1593.67|1599.02|1593.62|1599.1|1593.7|1599.01|1593.61|26
1654943270000|2022-06-11 10:27:50|1598.99|1593.59|1598.84|1593.44|1599.04|1593.64|1598.84|1593.44|25
1654943280000|2022-06-11 10:28:00|1598.83|1593.43|1598.95|1593.55|1599.02|1593.62|1598.81|1593.41|19
1654943290000|2022-06-11 10:28:10|1599.01|1593.61|1599.04|1593.64|1599.04|1593.64|1598.92|1593.52|32
1654943300000|2022-06-11 10:28:20|1598.93|1593.53|1598.9|1593.5|1598.93|1593.53|1598.84|1593.44|26
1654943310000|2022-06-11 10:28:30|1598.89|1593.49|1599.01|1593.61|1599.02|1593.62|1598.88|1593.48|26
1654943320000|2022-06-11 10:28:40|1599.02|1593.62|1599.05|1593.65|1599.08|1593.68|1599|1593.6|33
1654943330000|2022-06-11 10:28:50|1599.04|1593.64|1599|1593.6|1599.13|1593.73|1598.96|1593.56|22
1654943340000|2022-06-11 10:29:00|1598.99|1593.59|1599.01|1593.61|1599.03|1593.63|1598.91|1593.51|28
1654943350000|2022-06-11 10:29:10|1598.99|1593.59|1598.96|1593.56|1599.07|1593.67|1598.94|1593.54|28
1654943360000|2022-06-11 10:29:20|1598.97|1593.57|1598.93|1593.53|1598.99|1593.59|1598.67|1593.27|30
1654943370000|2022-06-11 10:29:30|1598.92|1593.52|1598.82|1593.42|1598.92|1593.52|1598.79|1593.39|26
1654943380000|2022-06-11 10:29:40|1598.83|1593.43|1598.84|1593.44|1598.95|1593.55|1598.82|1593.42|24
1654943390000|2022-06-11 10:29:50|1598.81|1593.41|1599.09|1593.69|1599.26|1593.86|1598.74|1593.34|30
1654943400000|2022-06-11 10:30:00|1599.08|1593.68|1598.71|1593.31|1599.08|1593.68|1598.66|1593.26|26
1654943410000|2022-06-11 10:30:10|1598.78|1593.38|1598.17|1592.77|1598.78|1593.38|1598.12|1592.72|34
1654943420000|2022-06-11 10:30:20|1598.16|1592.76|1597.74|1592.34|1598.17|1592.77|1597.68|1592.28|35
1654943430000|2022-06-11 10:30:30|1597.72|1592.32|1597.68|1592.28|1597.82|1592.42|1597.25|1591.85|28
1654943440000|2022-06-11 10:30:40|1597.67|1592.27|1598.45|1593.05|1598.51|1593.11|1597.66|1592.26|33
1654943450000|2022-06-11 10:30:50|1598.54|1593.14|1597.53|1592.13|1598.54|1593.14|1597.5|1592.1|37
1654943460000|2022-06-11 10:31:00|1597.56|1592.16|1597.13|1591.73|1597.59|1592.19|1597.03|1591.63|27
1654943470000|2022-06-11 10:31:10|1597.11|1591.71|1593.81|1588.41|1597.15|1591.75|1593.5|1588.1|38
1654943480000|2022-06-11 10:31:20|1593.77|1588.37|1594.45|1589.05|1595.49|1590.09|1593.67|1588.27|39
1654943490000|2022-06-11 10:31:30|1594.47|1589.07|1595.76|1590.36|1595.92|1590.52|1594.46|1589.06|36
1654943500000|2022-06-11 10:31:40|1595.75|1590.35|1595.82|1590.42|1595.92|1590.52|1595.71|1590.31|35
1654943510000|2022-06-11 10:31:50|1595.83|1590.43|1594.33|1588.93|1595.91|1590.51|1594.27|1588.87|30
1654943520000|2022-06-11 10:32:00|1594.32|1588.92|1593.62|1588.22|1594.32|1588.92|1593.43|1588.03|34
1654943530000|2022-06-11 10:32:10|1593.61|1588.21|1592.68|1587.28|1593.66|1588.26|1592.68|1587.28|32
1654943540000|2022-06-11 10:32:20|1592.69|1587.29|1590.18|1584.78|1592.69|1587.29|1590.08|1584.68|37
1654943550000|2022-06-11 10:32:30|1590.03|1584.63|1587.46|1582.06|1590.18|1584.78|1587.46|1582.06|36
1654943560000|2022-06-11 10:32:40|1587.57|1582.17|1591.11|1585.71|1591.11|1585.71|1587.57|1582.17|37
1654943570000|2022-06-11 10:32:50|1591.28|1585.88|1589.56|1584.16|1591.97|1586.57|1589.54|1584.14|36
1654943580000|2022-06-11 10:33:00|1589.54|1584.14|1589.72|1584.32|1589.92|1584.52|1589.05|1583.65|37
1654943590000|2022-06-11 10:33:10|1589.63|1584.23|1590.08|1584.68|1590.22|1584.82|1589.58|1584.18|36
1654943600000|2022-06-11 10:33:20|1590.07|1584.67|1591.22|1585.82|1591.28|1585.88|1590.07|1584.67|36
1654943610000|2022-06-11 10:33:30|1591.18|1585.78|1591.73|1586.33|1591.74|1586.34|1591.16|1585.76|31
1654943620000|2022-06-11 10:33:40|1591.74|1586.34|1591.95|1586.55|1592.38|1586.98|1591.7|1586.3|31
1654943630000|2022-06-11 10:33:50|1591.96|1586.56|1591.64|1586.24|1591.96|1586.56|1590.86|1585.46|33
1654943640000|2022-06-11 10:34:00|1591.62|1586.22|1591.59|1586.19|1591.62|1586.22|1591.39|1585.99|31
1654943650000|2022-06-11 10:34:10|1591.6|1586.2|1592.63|1587.23|1592.63|1587.23|1591.6|1586.2|33
1654943660000|2022-06-11 10:34:20|1592.66|1587.26|1593.24|1587.84|1593.24|1587.84|1592.66|1587.26|36
1654943670000|2022-06-11 10:34:30|1593.29|1587.89|1592.26|1586.86|1593.51|1588.11|1592.26|1586.86|32
1654943680000|2022-06-11 10:34:40|1592.02|1586.62|1592.09|1586.69|1592.81|1587.41|1592.02|1586.62|34
1654943690000|2022-06-11 10:34:50|1592.2|1586.8|1593.37|1587.97|1593.4|1588|1592.2|1586.8|37
1654943700000|2022-06-11 10:35:00|1593.4|1588|1593.4|1588|1593.47|1588.07|1593.29|1587.89|33
1654943710000|2022-06-11 10:35:10|1593.17|1587.77|1592.26|1586.86|1593.17|1587.77|1592.04|1586.64|33
1654943720000|2022-06-11 10:35:20|1592.23|1586.83|1592.18|1586.78|1592.25|1586.85|1592.07|1586.67|28
1654943730000|2022-06-11 10:35:30|1592.19|1586.79|1591.88|1586.48|1592.19|1586.79|1591.81|1586.41|28
1654943740000|2022-06-11 10:35:40|1591.85|1586.45|1592.22|1586.82|1592.26|1586.86|1591.85|1586.45|28
1654943750000|2022-06-11 10:35:50|1592.26|1586.86|1592.8|1587.4|1592.84|1587.44|1592.24|1586.84|33
1654943760000|2022-06-11 10:36:00|1592.81|1587.41|1591.92|1586.52|1592.9|1587.5|1591.81|1586.41|28
1654943770000|2022-06-11 10:36:10|1591.93|1586.53|1591.94|1586.54|1592.07|1586.67|1591.86|1586.46|27
1654943780000|2022-06-11 10:36:20|1591.6|1586.2|1590.61|1585.21|1591.6|1586.2|1590.61|1585.21|36
1654943790000|2022-06-11 10:36:30|1590.68|1585.28|1591.37|1585.97|1591.61|1586.21|1590.68|1585.28|36
1654943800000|2022-06-11 10:36:40|1591.38|1585.98|1590.99|1585.59|1591.38|1585.98|1590.72|1585.32|33
1654943810000|2022-06-11 10:36:50|1591.01|1585.61|1590.46|1585.06|1591.09|1585.69|1590.37|1584.97|37
1654943820000|2022-06-11 10:37:00|1590.47|1585.07|1591.26|1585.86|1591.27|1585.87|1590.42|1585.02|36
1654943830000|2022-06-11 10:37:10|1591.3|1585.9|1591.38|1585.98|1591.55|1586.15|1591.17|1585.77|36
1654943840000|2022-06-11 10:37:20|1591.42|1586.02|1591.4|1586|1591.48|1586.08|1591.31|1585.91|35
1654943850000|2022-06-11 10:37:30|1591.48|1586.08|1591.81|1586.41|1592.02|1586.62|1591.45|1586.05|38
1654943860000|2022-06-11 10:37:40|1591.83|1586.43|1591.07|1585.67|1592|1586.6|1590.83|1585.43|36
1654943870000|2022-06-11 10:37:50|1591.04|1585.64|1591.66|1586.26|1591.68|1586.28|1591.04|1585.64|37
1654943880000|2022-06-11 10:38:00|1591.71|1586.31|1592.14|1586.74|1592.56|1587.16|1591.71|1586.31|36
1654943890000|2022-06-11 10:38:10|1592.08|1586.68|1591.91|1586.51|1592.08|1586.68|1591.42|1586.02|37
1654943900000|2022-06-11 10:38:20|1591.92|1586.52|1592.04|1586.64|1592.07|1586.67|1591.72|1586.32|37
1654943910000|2022-06-11 10:38:30|1592.12|1586.72|1591.88|1586.48|1592.35|1586.95|1591.88|1586.48|36
1654943920000|2022-06-11 10:38:40|1591.85|1586.45|1591.86|1586.46|1591.88|1586.48|1591.78|1586.38|29
1654943930000|2022-06-11 10:38:50|1591.82|1586.42|1591.9|1586.5|1591.92|1586.52|1591.81|1586.41|30
1654943940000|2022-06-11 10:39:00|1591.89|1586.49|1591.55|1586.15|1592.16|1586.76|1591.55|1586.15|35
1654943950000|2022-06-11 10:39:10|1591.54|1586.14|1591.55|1586.15|1591.65|1586.25|1591.48|1586.08|27
1654943960000|2022-06-11 10:39:20|1591.57|1586.17|1591.27|1585.87|1591.57|1586.17|1591.16|1585.76|23
1654943970000|2022-06-11 10:39:30|1591.29|1585.89|1591.26|1585.86|1591.35|1585.95|1591.23|1585.83|26
1654943980000|2022-06-11 10:39:40|1591.1|1585.7|1591.18|1585.78|1591.25|1585.85|1591.09|1585.69|31
1654943990000|2022-06-11 10:39:50|1591.2|1585.8|1590.24|1584.84|1591.2|1585.8|1590.16|1584.76|35
1654944000000|2022-06-11 10:40:00|1590.3|1584.9|1591.95|1586.55|1591.95|1586.55|1590.29|1584.89|38
1654944010000|2022-06-11 10:40:10|1591.94|1586.54|1591.65|1586.25|1591.99|1586.59|1591.57|1586.17|34
1654944020000|2022-06-11 10:40:20|1591.66|1586.26|1591.6|1586.2|1591.67|1586.27|1591.55|1586.15|29
1654944030000|2022-06-11 10:40:30|1591.5|1586.1|1592.29|1586.89|1592.36|1586.96|1591.5|1586.1|30
1654944040000|2022-06-11 10:40:40|1592.35|1586.95|1592.12|1586.72|1592.49|1587.09|1591.89|1586.49|33
1654944050000|2022-06-11 10:40:50|1592.26|1586.86|1592.27|1586.87|1592.34|1586.94|1592.09|1586.69|31
1654944060000|2022-06-11 10:41:00|1592.32|1586.92|1592.48|1587.08|1592.49|1587.09|1592.27|1586.87|35
1654944070000|2022-06-11 10:41:10|1592.47|1587.07|1592.98|1587.58|1592.98|1587.58|1592.45|1587.05|34
1654944080000|2022-06-11 10:41:20|1592.99|1587.59|1591.69|1586.29|1593.22|1587.82|1591.68|1586.28|36
1654944090000|2022-06-11 10:41:30|1591.6|1586.2|1590.97|1585.57|1591.69|1586.29|1590.77|1585.37|38
1654944100000|2022-06-11 10:41:40|1591|1585.6|1590.9|1585.5|1591.15|1585.75|1590.86|1585.46|30
1654944110000|2022-06-11 10:41:50|1590.91|1585.51|1590.96|1585.56|1591.08|1585.68|1590.87|1585.47|24
1654944120000|2022-06-11 10:42:00|1590.94|1585.54|1590.63|1585.23|1590.97|1585.57|1590.32|1584.92|34
1654944130000|2022-06-11 10:42:10|1590.64|1585.24|1590.71|1585.31|1591.01|1585.61|1590.64|1585.24|35
1654944140000|2022-06-11 10:42:20|1590.48|1585.08|1590.42|1585.02|1590.53|1585.13|1590.35|1584.95|34
1654944150000|2022-06-11 10:42:30|1590.35|1584.95|1590.43|1585.03|1590.87|1585.47|1590.35|1584.95|31
1654944160000|2022-06-11 10:42:40|1590.44|1585.04|1590.2|1584.8|1590.49|1585.09|1590.19|1584.79|31
1654944170000|2022-06-11 10:42:50|1590.16|1584.76|1590.17|1584.77|1590.25|1584.85|1590.13|1584.73|29
1654944180000|2022-06-11 10:43:00|1590.18|1584.78|1590.11|1584.71|1590.26|1584.86|1590.05|1584.65|28
1654944190000|2022-06-11 10:43:10|1590.13|1584.73|1590.26|1584.86|1590.65|1585.25|1590.13|1584.73|35
1654944200000|2022-06-11 10:43:20|1590.28|1584.88|1588.98|1583.58|1590.3|1584.9|1588.98|1583.58|36
1654944210000|2022-06-11 10:43:30|1588.99|1583.59|1588.82|1583.42|1588.99|1583.59|1588.15|1582.75|34
1654944220000|2022-06-11 10:43:40|1588.91|1583.51|1589.41|1584.01|1589.97|1584.57|1588.87|1583.47|38
1654944230000|2022-06-11 10:43:50|1589.44|1584.04|1588.54|1583.14|1589.45|1584.05|1588.47|1583.07|32
1654944240000|2022-06-11 10:44:00|1588.51|1583.11|1589.06|1583.66|1589.52|1584.12|1588.38|1582.98|36
1654944250000|2022-06-11 10:44:10|1588.98|1583.58|1589.13|1583.73|1589.3|1583.9|1588.56|1583.16|40
1654944260000|2022-06-11 10:44:20|1589.1|1583.7|1587.88|1582.48|1589.1|1583.7|1587.87|1582.47|34
1654944270000|2022-06-11 10:44:30|1587.89|1582.49|1587.88|1582.48|1588|1582.6|1587.81|1582.41|28
1654944280000|2022-06-11 10:44:40|1587.91|1582.51|1589.01|1583.61|1589.13|1583.73|1587.91|1582.51|32
1654944290000|2022-06-11 10:44:50|1589.06|1583.66|1589.21|1583.81|1589.38|1583.98|1589.01|1583.61|35
1654944300000|2022-06-11 10:45:00|1589.24|1583.84|1588.38|1582.98|1589.24|1583.84|1588.35|1582.95|34
1654944310000|2022-06-11 10:45:10|1588.37|1582.97|1588.4|1583|1588.45|1583.05|1588.33|1582.93|29
1654944320000|2022-06-11 10:45:20|1588.41|1583.01|1588.29|1582.89|1588.52|1583.12|1588|1582.6|32
1654944330000|2022-06-11 10:45:30|1588.3|1582.9|1587.51|1582.11|1588.34|1582.94|1587.51|1582.11|31
1654944340000|2022-06-11 10:45:40|1587.55|1582.15|1587.03|1581.63|1587.74|1582.34|1587.03|1581.63|35
1654944350000|2022-06-11 10:45:50|1587.01|1581.61|1585.92|1580.52|1587.01|1581.61|1585.57|1580.17|40
1654944360000|2022-06-11 10:46:00|1585.89|1580.49|1584.49|1579.09|1585.89|1580.49|1584.49|1579.09|35
1654944370000|2022-06-11 10:46:10|1584.32|1578.92|1584.07|1578.67|1584.44|1579.04|1583.66|1578.26|34
1654944380000|2022-06-11 10:46:20|1584.06|1578.66|1583.64|1578.24|1584.06|1578.66|1583.46|1578.06|35
1654944390000|2022-06-11 10:46:30|1583.68|1578.28|1585.24|1579.84|1585.47|1580.07|1583.63|1578.23|36
1654944400000|2022-06-11 10:46:40|1585.26|1579.86|1585.3|1579.9|1585.44|1580.04|1585.19|1579.79|28
1654944410000|2022-06-11 10:46:50|1585.31|1579.91|1585.89|1580.49|1585.89|1580.49|1585.19|1579.79|29
1654944420000|2022-06-11 10:47:00|1585.94|1580.54|1585.88|1580.48|1586.62|1581.22|1585.55|1580.15|37
1654944430000|2022-06-11 10:47:10|1586.03|1580.63|1587.32|1581.92|1587.32|1581.92|1586.03|1580.63|37
1654944440000|2022-06-11 10:47:20|1587.36|1581.96|1588.25|1582.85|1588.33|1582.93|1587.06|1581.66|36
1654944450000|2022-06-11 10:47:30|1588.27|1582.87|1588.61|1583.21|1588.66|1583.26|1588.19|1582.79|31
1654944460000|2022-06-11 10:47:40|1588.7|1583.3|1589.68|1584.28|1589.68|1584.28|1588.69|1583.29|36
1654944470000|2022-06-11 10:47:50|1589.7|1584.3|1592.4|1587|1592.41|1587.01|1589.7|1584.3|38
1654944480000|2022-06-11 10:48:00|1592.39|1586.99|1591.02|1585.62|1592.4|1587|1591|1585.6|36
1654944490000|2022-06-11 10:48:10|1590.96|1585.56|1590.83|1585.43|1591.02|1585.62|1590.72|1585.32|35
1654944500000|2022-06-11 10:48:20|1590.9|1585.5|1590.56|1585.16|1590.9|1585.5|1590.22|1584.82|29
1654944510000|2022-06-11 10:48:30|1590.41|1585.01|1590.24|1584.84|1590.6|1585.2|1589.71|1584.31|35
1654944520000|2022-06-11 10:48:40|1590.19|1584.79|1589.98|1584.58|1590.2|1584.8|1589.09|1583.69|34
1654944530000|2022-06-11 10:48:50|1590.05|1584.65|1590.37|1584.97|1590.55|1585.15|1590.05|1584.65|30
1654944540000|2022-06-11 10:49:00|1590.22|1584.82|1588.81|1583.41|1590.22|1584.82|1588.58|1583.18|33
1654944550000|2022-06-11 10:49:10|1588.87|1583.47|1589.74|1584.34|1589.74|1584.34|1588.66|1583.26|35
1654944560000|2022-06-11 10:49:20|1589.76|1584.36|1587.93|1582.53|1589.83|1584.43|1587.86|1582.46|32
1654944570000|2022-06-11 10:49:30|1587.9|1582.5|1587.05|1581.65|1587.9|1582.5|1586.98|1581.58|33
1654944580000|2022-06-11 10:49:40|1587.04|1581.64|1587.11|1581.71|1587.16|1581.76|1587.04|1581.64|26
1654944590000|2022-06-11 10:49:50|1587.12|1581.72|1587.05|1581.65|1587.72|1582.32|1587.05|1581.65|28
1654944600000|2022-06-11 10:50:00|1586.95|1581.55|1586.93|1581.53|1587.08|1581.68|1586.84|1581.44|36
1654944610000|2022-06-11 10:50:10|1586.94|1581.54|1587.45|1582.05|1587.51|1582.11|1586.94|1581.54|30
1654944620000|2022-06-11 10:50:20|1587.46|1582.06|1588.01|1582.61|1588.06|1582.66|1586.97|1581.57|34
1654944630000|2022-06-11 10:50:30|1588.02|1582.62|1588.03|1582.63|1588.1|1582.7|1587.9|1582.5|30
1654944640000|2022-06-11 10:50:40|1588.02|1582.62|1588.15|1582.75|1588.34|1582.94|1587.97|1582.57|31
1654944650000|2022-06-11 10:50:50|1588.21|1582.81|1587.99|1582.59|1588.22|1582.82|1587.99|1582.59|30
1654944660000|2022-06-11 10:51:00|1587.96|1582.56|1586.94|1581.54|1588|1582.6|1586.8|1581.4|35
1654944670000|2022-06-11 10:51:10|1587.05|1581.65|1586.88|1581.48|1587.1|1581.7|1586.78|1581.38|35
1654944680000|2022-06-11 10:51:20|1586.89|1581.49|1586.96|1581.56|1587.03|1581.63|1586.8|1581.4|34
1654944690000|2022-06-11 10:51:30|1586.97|1581.57|1587.77|1582.37|1587.84|1582.44|1586.92|1581.52|30
1654944700000|2022-06-11 10:51:40|1587.73|1582.33|1587.81|1582.41|1587.84|1582.44|1587.67|1582.27|25
1654944710000|2022-06-11 10:51:50|1587.82|1582.42|1588.1|1582.7|1588.14|1582.74|1587.75|1582.35|27
1654944720000|2022-06-11 10:52:00|1588.16|1582.76|1588.41|1583.01|1588.49|1583.09|1587.87|1582.47|34
1654944730000|2022-06-11 10:52:10|1588.39|1582.99|1588.51|1583.11|1588.55|1583.15|1588.39|1582.99|25
1654944740000|2022-06-11 10:52:20|1588.49|1583.09|1588.55|1583.15|1588.56|1583.16|1588.33|1582.93|25
1654944750000|2022-06-11 10:52:30|1588.56|1583.16|1588.92|1583.52|1589.07|1583.67|1588.51|1583.11|33
1654944760000|2022-06-11 10:52:40|1588.83|1583.43|1589.27|1583.87|1589.4|1584|1588.57|1583.17|31
1654944770000|2022-06-11 10:52:50|1589.38|1583.98|1589.12|1583.72|1589.41|1584.01|1589.11|1583.71|19
1654944780000|2022-06-11 10:53:00|1589.16|1583.76|1588.89|1583.49|1589.16|1583.76|1588.85|1583.45|30
1654944790000|2022-06-11 10:53:10|1588.88|1583.48|1587.54|1582.14|1588.88|1583.48|1587.36|1581.96|34
1654944800000|2022-06-11 10:53:20|1587.56|1582.16|1587.49|1582.09|1587.59|1582.19|1587.41|1582.01|31
1654944810000|2022-06-11 10:53:30|1587.5|1582.1|1587.56|1582.16|1587.57|1582.17|1587.43|1582.03|30
1654944820000|2022-06-11 10:53:40|1587.48|1582.08|1587.25|1581.85|1587.56|1582.16|1587.25|1581.85|32
1654944830000|2022-06-11 10:53:50|1587.26|1581.86|1586.25|1580.85|1587.29|1581.89|1586.25|1580.85|29
1654944840000|2022-06-11 10:54:00|1586.22|1580.82|1585.72|1580.32|1586.23|1580.83|1585.39|1579.99|34
1654944850000|2022-06-11 10:54:10|1585.69|1580.29|1585.14|1579.74|1585.87|1580.47|1585.04|1579.64|36
1654944860000|2022-06-11 10:54:20|1585.2|1579.8|1584.47|1579.07|1585.29|1579.89|1584.26|1578.86|37
1654944870000|2022-06-11 10:54:30|1584.44|1579.04|1583.72|1578.32|1585.15|1579.75|1583.7|1578.3|33
1654944880000|2022-06-11 10:54:40|1583.69|1578.29|1586.02|1580.62|1586.06|1580.66|1583.49|1578.09|38
1654944890000|2022-06-11 10:54:50|1585.68|1580.28|1583.94|1578.54|1585.68|1580.28|1583.84|1578.44|38
1654944900000|2022-06-11 10:55:00|1583.91|1578.51|1585.33|1579.93|1585.39|1579.99|1583.83|1578.43|39
1654944910000|2022-06-11 10:55:10|1585.34|1579.94|1585.24|1579.84|1585.53|1580.13|1585.24|1579.84|38
1654944920000|2022-06-11 10:55:20|1585.25|1579.85|1584.88|1579.48|1585.36|1579.96|1584.82|1579.42|34
1654944930000|2022-06-11 10:55:30|1584.9|1579.5|1585.07|1579.67|1585.37|1579.97|1584.82|1579.42|33
1654944940000|2022-06-11 10:55:40|1585.06|1579.66|1585.83|1580.43|1585.87|1580.47|1585.02|1579.62|31
1654944950000|2022-06-11 10:55:50|1585.84|1580.44|1585.76|1580.36|1585.99|1580.59|1585.41|1580.01|38
1654944960000|2022-06-11 10:56:00|1585.83|1580.43|1585.47|1580.07|1585.89|1580.49|1585.45|1580.05|33
1654944970000|2022-06-11 10:56:10|1585.49|1580.09|1584.94|1579.54|1585.49|1580.09|1584.74|1579.34|30
1654944980000|2022-06-11 10:56:20|1585.03|1579.63|1585.22|1579.82|1585.38|1579.98|1585.03|1579.63|34
1654944990000|2022-06-11 10:56:30|1585.18|1579.78|1583.83|1578.43|1585.18|1579.78|1583.83|1578.43|36
1654945000000|2022-06-11 10:56:40|1583.84|1578.44|1583.78|1578.38|1584.11|1578.71|1583.73|1578.33|30
1654945010000|2022-06-11 10:56:50|1583.77|1578.37|1585.28|1579.88|1585.31|1579.91|1583.74|1578.34|38
1654945020000|2022-06-11 10:57:00|1585.26|1579.86|1586.02|1580.62|1586.07|1580.67|1585.16|1579.76|33
1654945030000|2022-06-11 10:57:10|1586.01|1580.61|1586.08|1580.68|1586.1|1580.7|1585.98|1580.58|30
1654945040000|2022-06-11 10:57:20|1585.93|1580.53|1585.91|1580.51|1586.02|1580.62|1585.87|1580.47|30
1654945050000|2022-06-11 10:57:30|1585.95|1580.55|1584.83|1579.43|1586.03|1580.63|1584.82|1579.42|34
1654945060000|2022-06-11 10:57:40|1584.82|1579.42|1584.79|1579.39|1585.24|1579.84|1584.78|1579.38|37
1654945070000|2022-06-11 10:57:50|1584.72|1579.32|1584.88|1579.48|1584.9|1579.5|1584.72|1579.32|28
1654945080000|2022-06-11 10:58:00|1584.87|1579.47|1585.58|1580.18|1585.58|1580.18|1584.84|1579.44|28
1654945090000|2022-06-11 10:58:10|1585.62|1580.22|1585.5|1580.1|1586.12|1580.72|1585.5|1580.1|30
1654945100000|2022-06-11 10:58:20|1585.37|1579.97|1586.36|1580.96|1586.42|1581.02|1585.23|1579.83|33
1654945110000|2022-06-11 10:58:30|1586.07|1580.67|1586.11|1580.71|1586.11|1580.71|1585.95|1580.55|31
1654945120000|2022-06-11 10:58:40|1586.1|1580.7|1586.99|1581.59|1586.99|1581.59|1586.07|1580.67|30
1654945130000|2022-06-11 10:58:50|1586.98|1581.58|1587.7|1582.3|1587.71|1582.31|1586.86|1581.46|33
1654945140000|2022-06-11 10:59:00|1587.71|1582.31|1588.42|1583.02|1588.63|1583.23|1587.71|1582.31|34
1654945150000|2022-06-11 10:59:10|1588.51|1583.11|1587.94|1582.54|1588.52|1583.12|1587.48|1582.08|35
1654945160000|2022-06-11 10:59:20|1587.92|1582.52|1587.5|1582.1|1587.99|1582.59|1587.39|1581.99|30
1654945170000|2022-06-11 10:59:30|1587.58|1582.18|1587.85|1582.45|1587.94|1582.54|1587.47|1582.07|36
1654945180000|2022-06-11 10:59:40|1587.78|1582.38|1587.61|1582.21|1587.82|1582.42|1587.6|1582.2|30
1654945190000|2022-06-11 10:59:50|1587.62|1582.22|1587.63|1582.23|1587.7|1582.3|1587.61|1582.21|27
1654945200000|2022-06-11 11:00:00|1587.64|1582.24|1587.25|1581.85|1587.67|1582.27|1587.06|1581.66|31
1654945210000|2022-06-11 11:00:10|1587.27|1581.87|1586.24|1580.84|1587.28|1581.88|1586.09|1580.69|36
1654945220000|2022-06-11 11:00:20|1586.22|1580.82|1585.72|1580.32|1586.26|1580.86|1585.72|1580.32|30
1654945230000|2022-06-11 11:00:30|1585.71|1580.31|1584.02|1578.62|1585.84|1580.44|1584.02|1578.62|31
1654945240000|2022-06-11 11:00:40|1584.03|1578.63|1585.52|1580.12|1585.52|1580.12|1584.03|1578.63|25
1654945250000|2022-06-11 11:00:50|1585.57|1580.17|1585.38|1579.98|1585.57|1580.17|1584.82|1579.42|36
1654945260000|2022-06-11 11:01:00|1585.27|1579.87|1584.14|1578.74|1585.33|1579.93|1584.1|1578.7|32
1654945270000|2022-06-11 11:01:10|1584.27|1578.87|1584.78|1579.38|1584.86|1579.46|1584.27|1578.87|28
1654945280000|2022-06-11 11:01:20|1584.81|1579.41|1584.95|1579.55|1585.02|1579.62|1584.74|1579.34|32
1654945290000|2022-06-11 11:01:30|1585.05|1579.65|1584.96|1579.56|1585.07|1579.67|1584.93|1579.53|30
1654945300000|2022-06-11 11:01:40|1584.95|1579.55|1584.37|1578.97|1585.01|1579.61|1584.26|1578.86|34
1654945310000|2022-06-11 11:01:50|1584.34|1578.94|1584.57|1579.17|1584.91|1579.51|1584.27|1578.87|30
1654945320000|2022-06-11 11:02:00|1584.59|1579.19|1583.09|1577.69|1584.59|1579.19|1583.09|1577.69|34
1654945330000|2022-06-11 11:02:10|1582.87|1577.47|1580.27|1574.87|1582.87|1577.47|1580.09|1574.69|38
1654945340000|2022-06-11 11:02:20|1580.28|1574.88|1579.72|1574.32|1580.35|1574.95|1579.72|1574.32|33
1654945350000|2022-06-11 11:02:30|1579.75|1574.35|1582.59|1577.19|1582.59|1577.19|1579.25|1573.85|40
1654945360000|2022-06-11 11:02:40|1582.97|1577.57|1586.48|1581.08|1586.97|1581.57|1582.91|1577.51|39
1654945370000|2022-06-11 11:02:50|1586.33|1580.93|1582.6|1577.2|1586.33|1580.93|1582.6|1577.2|36
1654945380000|2022-06-11 11:03:00|1582.52|1577.12|1585.12|1579.72|1585.41|1580.01|1582.29|1576.89|40
1654945390000|2022-06-11 11:03:10|1585.1|1579.7|1585.88|1580.48|1587.11|1581.71|1585.1|1579.7|40
1654945400000|2022-06-11 11:03:20|1585.96|1580.56|1586.03|1580.63|1586.14|1580.74|1585.18|1579.78|38
1654945410000|2022-06-11 11:03:30|1585.94|1580.54|1587.38|1581.98|1587.51|1582.11|1585.76|1580.36|38
1654945420000|2022-06-11 11:03:40|1587.45|1582.05|1585.53|1580.13|1587.46|1582.06|1585.47|1580.07|38
1654945430000|2022-06-11 11:03:50|1585.54|1580.14|1587|1581.6|1587.39|1581.99|1585.54|1580.14|36
1654945440000|2022-06-11 11:04:00|1586.97|1581.57|1586.47|1581.07|1587.22|1581.82|1586.2|1580.8|38
1654945450000|2022-06-11 11:04:10|1586.39|1580.99|1586.8|1581.4|1586.98|1581.58|1586.3|1580.9|33
1654945460000|2022-06-11 11:04:20|1586.86|1581.46|1587.49|1582.09|1587.49|1582.09|1585.97|1580.57|40
1654945470000|2022-06-11 11:04:30|1587.52|1582.12|1588.26|1582.86|1588.48|1583.08|1587.52|1582.12|34
1654945480000|2022-06-11 11:04:40|1588.25|1582.85|1588.49|1583.09|1588.63|1583.23|1588.05|1582.65|38
1654945490000|2022-06-11 11:04:50|1588.44|1583.04|1588.5|1583.1|1588.59|1583.19|1588.4|1583|35
1654945500000|2022-06-11 11:05:00|1588.57|1583.17|1588.18|1582.78|1589.61|1584.21|1588.18|1582.78|38
1654945510000|2022-06-11 11:05:10|1588.16|1582.76|1588.43|1583.03|1588.99|1583.59|1588.12|1582.72|30
1654945520000|2022-06-11 11:05:20|1588.45|1583.05|1588.84|1583.44|1589.24|1583.84|1588.45|1583.05|35
1654945530000|2022-06-11 11:05:30|1588.75|1583.35|1588.63|1583.23|1588.94|1583.54|1588.11|1582.71|33
1654945540000|2022-06-11 11:05:40|1588.27|1582.87|1586.74|1581.34|1588.36|1582.96|1586.74|1581.34|37
1654945550000|2022-06-11 11:05:50|1586.54|1581.14|1585.1|1579.7|1586.54|1581.14|1584.69|1579.29|38
1654945560000|2022-06-11 11:06:00|1585.22|1579.82|1586.16|1580.76|1586.63|1581.23|1584.99|1579.59|39
1654945570000|2022-06-11 11:06:10|1586.17|1580.77|1584.92|1579.52|1586.28|1580.88|1584.92|1579.52|31
1654945580000|2022-06-11 11:06:20|1584.93|1579.53|1585.92|1580.52|1585.94|1580.54|1584.7|1579.3|35
1654945590000|2022-06-11 11:06:30|1585.89|1580.49|1584.91|1579.51|1586.07|1580.67|1584.83|1579.43|38
1654945600000|2022-06-11 11:06:40|1584.85|1579.45|1584.15|1578.75|1584.89|1579.49|1584.03|1578.63|34
1654945610000|2022-06-11 11:06:50|1584.01|1578.61|1584.68|1579.28|1584.84|1579.44|1583.7|1578.3|37
1654945620000|2022-06-11 11:07:00|1584.59|1579.19|1585.72|1580.32|1585.99|1580.59|1584.56|1579.16|32
1654945630000|2022-06-11 11:07:10|1585.75|1580.35|1584.88|1579.48|1586.01|1580.61|1584.88|1579.48|39
1654945640000|2022-06-11 11:07:20|1584.75|1579.35|1584.97|1579.57|1586.1|1580.7|1584.46|1579.06|38
1654945650000|2022-06-11 11:07:30|1584.67|1579.27|1584.38|1578.98|1584.76|1579.36|1584.3|1578.9|35
1654945660000|2022-06-11 11:07:40|1584.39|1578.99|1585.73|1580.33|1585.73|1580.33|1584.3|1578.9|37
1654945670000|2022-06-11 11:07:50|1586.09|1580.69|1585.74|1580.34|1586.34|1580.94|1585.74|1580.34|31
1654945680000|2022-06-11 11:08:00|1585.82|1580.42|1584.7|1579.3|1585.82|1580.42|1584.67|1579.27|30
1654945690000|2022-06-11 11:08:10|1584.73|1579.33|1584.43|1579.03|1585.13|1579.73|1584.42|1579.02|36
1654945700000|2022-06-11 11:08:20|1584.42|1579.02|1584.97|1579.57|1584.97|1579.57|1584.39|1578.99|32
1654945710000|2022-06-11 11:08:30|1584.96|1579.56|1584.8|1579.4|1585.3|1579.9|1584.76|1579.36|27
1654945720000|2022-06-11 11:08:40|1584.79|1579.39|1585.06|1579.66|1585.43|1580.03|1584.77|1579.37|33
1654945730000|2022-06-11 11:08:50|1584.94|1579.54|1583.89|1578.49|1584.94|1579.54|1583.87|1578.47|36
1654945740000|2022-06-11 11:09:00|1583.88|1578.48|1583.86|1578.46|1583.95|1578.55|1583.78|1578.38|32
1654945750000|2022-06-11 11:09:10|1583.87|1578.47|1584.22|1578.82|1584.23|1578.83|1583.42|1578.02|35
1654945760000|2022-06-11 11:09:20|1584.24|1578.84|1584.8|1579.4|1584.85|1579.45|1584.17|1578.77|30
1654945770000|2022-06-11 11:09:30|1584.77|1579.37|1584.47|1579.07|1584.78|1579.38|1584.13|1578.73|39
1654945780000|2022-06-11 11:09:40|1584.52|1579.12|1584.63|1579.23|1584.78|1579.38|1584.46|1579.06|32
1654945790000|2022-06-11 11:09:50|1584.64|1579.24|1584.98|1579.58|1585.12|1579.72|1584.6|1579.2|28
1654945800000|2022-06-11 11:10:00|1584.97|1579.57|1585.75|1580.35|1585.99|1580.59|1584.96|1579.56|29
1654945810000|2022-06-11 11:10:10|1585.55|1580.15|1585.63|1580.23|1585.68|1580.28|1584.77|1579.37|33
1654945820000|2022-06-11 11:10:20|1585.62|1580.22|1585.79|1580.39|1585.85|1580.45|1585.62|1580.22|36
1654945830000|2022-06-11 11:10:30|1585.78|1580.38|1587.48|1582.08|1587.48|1582.08|1585.78|1580.38|28
1654945840000|2022-06-11 11:10:40|1587.59|1582.19|1586.37|1580.97|1587.66|1582.26|1586.18|1580.78|36
1654945850000|2022-06-11 11:10:50|1586.38|1580.98|1586.85|1581.45|1586.85|1581.45|1586.38|1580.98|26
1654945860000|2022-06-11 11:11:00|1586.82|1581.42|1587.94|1582.54|1587.94|1582.54|1586.82|1581.42|34
1654945870000|2022-06-11 11:11:10|1587.89|1582.49|1587.76|1582.36|1588.26|1582.86|1587.76|1582.36|37
1654945880000|2022-06-11 11:11:20|1587.75|1582.35|1587.21|1581.81|1587.75|1582.35|1587.18|1581.78|28
1654945890000|2022-06-11 11:11:30|1587.2|1581.8|1587.46|1582.06|1587.95|1582.55|1587.14|1581.74|35
1654945900000|2022-06-11 11:11:40|1587.45|1582.05|1587.66|1582.26|1587.85|1582.45|1587.44|1582.04|34
1654945910000|2022-06-11 11:11:50|1587.68|1582.28|1587.83|1582.43|1587.85|1582.45|1587.56|1582.16|29
1654945920000|2022-06-11 11:12:00|1587.82|1582.42|1587.88|1582.48|1588.41|1583.01|1587.81|1582.41|35
1654945930000|2022-06-11 11:12:10|1587.91|1582.51|1587.95|1582.55|1588.09|1582.69|1587.83|1582.43|34
1654945940000|2022-06-11 11:12:20|1587.93|1582.53|1588.54|1583.14|1588.55|1583.15|1587.93|1582.53|31
1654945950000|2022-06-11 11:12:30|1588.52|1583.12|1588.63|1583.23|1588.67|1583.27|1588.48|1583.08|29
1654945960000|2022-06-11 11:12:40|1588.61|1583.21|1588.65|1583.25|1588.65|1583.25|1588.12|1582.72|36
1654945970000|2022-06-11 11:12:50|1588.66|1583.26|1588.45|1583.05|1588.66|1583.26|1588.39|1582.99|34
1654945980000|2022-06-11 11:13:00|1588.44|1583.04|1589.26|1583.86|1589.34|1583.94|1588.16|1582.76|35
1654945990000|2022-06-11 11:13:10|1589.23|1583.83|1588.44|1583.04|1589.23|1583.83|1588.37|1582.97|28
1654946000000|2022-06-11 11:13:20|1588.48|1583.08|1587.63|1582.23|1588.48|1583.08|1587.58|1582.18|33
1654946010000|2022-06-11 11:13:30|1587.62|1582.22|1585.34|1579.94|1587.62|1582.22|1585.34|1579.94|35
1654946020000|2022-06-11 11:13:40|1585.26|1579.86|1585.95|1580.55|1585.95|1580.55|1585.06|1579.66|34
1654946030000|2022-06-11 11:13:50|1586.04|1580.64|1587.32|1581.92|1587.34|1581.94|1586.04|1580.64|31
1654946040000|2022-06-11 11:14:00|1587.33|1581.93|1586.41|1581.01|1587.41|1582.01|1586.41|1581.01|32
1654946050000|2022-06-11 11:14:10|1586.3|1580.9|1586.79|1581.39|1586.94|1581.54|1585.77|1580.37|36
1654946060000|2022-06-11 11:14:20|1586.71|1581.31|1586.5|1581.1|1586.73|1581.33|1586.12|1580.72|30
1654946070000|2022-06-11 11:14:30|1586.51|1581.11|1586.51|1581.11|1586.57|1581.17|1586.51|1581.11|29
1654946080000|2022-06-11 11:14:40|1586.52|1581.12|1586.16|1580.76|1586.53|1581.13|1586.11|1580.71|29
1654946090000|2022-06-11 11:14:50|1586.17|1580.77|1586.15|1580.75|1586.25|1580.85|1586.1|1580.7|25
1654946100000|2022-06-11 11:15:00|1586.14|1580.74|1584.31|1578.91|1586.15|1580.75|1584.31|1578.91|33
1654946110000|2022-06-11 11:15:10|1584.17|1578.77|1585.2|1579.8|1585.51|1580.11|1584.11|1578.71|30
1654946120000|2022-06-11 11:15:20|1585.25|1579.85|1585.91|1580.51|1585.97|1580.57|1585.19|1579.79|34
1654946130000|2022-06-11 11:15:30|1585.86|1580.46|1585.73|1580.33|1585.88|1580.48|1585.64|1580.24|36
1654946140000|2022-06-11 11:15:40|1585.74|1580.34|1585.09|1579.69|1585.74|1580.34|1585.01|1579.61|27
1654946150000|2022-06-11 11:15:50|1585.08|1579.68|1584.45|1579.05|1585.14|1579.74|1584.42|1579.02|31
1654946160000|2022-06-11 11:16:00|1584.33|1578.93|1584.63|1579.23|1584.8|1579.4|1583.39|1577.99|37
1654946170000|2022-06-11 11:16:10|1584.68|1579.28|1584.08|1578.68|1584.83|1579.43|1583.46|1578.06|33
1654946180000|2022-06-11 11:16:20|1583.91|1578.51|1583.29|1577.89|1583.91|1578.51|1583.16|1577.76|33
1654946190000|2022-06-11 11:16:30|1583.28|1577.88|1582.81|1577.41|1583.28|1577.88|1582.75|1577.35|34
1654946200000|2022-06-11 11:16:40|1582.67|1577.27|1581.76|1576.36|1582.73|1577.33|1581.7|1576.3|35
1654946210000|2022-06-11 11:16:50|1581.75|1576.35|1581.19|1575.79|1581.85|1576.45|1581.19|1575.79|37
1654946220000|2022-06-11 11:17:00|1581.18|1575.78|1581.08|1575.68|1581.23|1575.83|1580.99|1575.59|34
1654946230000|2022-06-11 11:17:10|1581.07|1575.67|1582.81|1577.41|1582.81|1577.41|1581.07|1575.67|33
1654946240000|2022-06-11 11:17:20|1582.84|1577.44|1581.64|1576.24|1583.33|1577.93|1581.64|1576.24|35
1654946250000|2022-06-11 11:17:30|1581.58|1576.18|1581.36|1575.96|1581.74|1576.34|1581.33|1575.93|33
1654946260000|2022-06-11 11:17:40|1581.32|1575.92|1581.2|1575.8|1581.32|1575.92|1580.94|1575.54|27
1654946270000|2022-06-11 11:17:50|1581.18|1575.78|1582.47|1577.07|1582.47|1577.07|1581.17|1575.77|27
1654946280000|2022-06-11 11:18:00|1582.5|1577.1|1581.99|1576.59|1582.53|1577.13|1581.49|1576.09|31
1654946290000|2022-06-11 11:18:10|1582.04|1576.64|1581.53|1576.13|1582.39|1576.99|1581.5|1576.1|32
1654946300000|2022-06-11 11:18:20|1581.62|1576.22|1581.72|1576.32|1581.72|1576.32|1581.58|1576.18|23
1654946310000|2022-06-11 11:18:30|1581.7|1576.3|1581.87|1576.47|1582.56|1577.16|1581.7|1576.3|33
1654946320000|2022-06-11 11:18:40|1581.88|1576.48|1582.21|1576.81|1582.61|1577.21|1581.87|1576.47|30
1654946330000|2022-06-11 11:18:50|1582.16|1576.76|1582.69|1577.29|1582.7|1577.3|1581.84|1576.44|37
1654946340000|2022-06-11 11:19:00|1582.71|1577.31|1582|1576.6|1582.71|1577.31|1581.92|1576.52|33
1654946350000|2022-06-11 11:19:10|1581.99|1576.59|1581.69|1576.29|1582.01|1576.61|1581.67|1576.27|27
1654946360000|2022-06-11 11:19:20|1581.73|1576.33|1581.18|1575.78|1581.74|1576.34|1581.1|1575.7|38
1654946370000|2022-06-11 11:19:30|1581.12|1575.72|1581.54|1576.14|1581.59|1576.19|1581.12|1575.72|27
1654946380000|2022-06-11 11:19:40|1581.55|1576.15|1581.85|1576.45|1582.07|1576.67|1581.48|1576.08|24
1654946390000|2022-06-11 11:19:50|1581.86|1576.46|1581.1|1575.7|1581.88|1576.48|1581.09|1575.69|33
1654946400000|2022-06-11 11:20:00|1581.03|1575.63|1580.73|1575.33|1581.16|1575.76|1580.67|1575.27|31
1654946410000|2022-06-11 11:20:10|1580.75|1575.35|1579.15|1573.75|1580.78|1575.38|1579.15|1573.75|34
1654946420000|2022-06-11 11:20:20|1579.18|1573.78|1578.32|1572.92|1579.19|1573.79|1576.57|1571.17|40
1654946430000|2022-06-11 11:20:30|1578.44|1573.04|1579|1573.6|1579.19|1573.79|1578.33|1572.93|39
1654946440000|2022-06-11 11:20:40|1579.01|1573.61|1578.9|1573.5|1579.02|1573.62|1578.7|1573.3|33
1654946450000|2022-06-11 11:20:50|1578.91|1573.51|1578.96|1573.56|1579|1573.6|1578.74|1573.34|30
1654946460000|2022-06-11 11:21:00|1578.94|1573.54|1577.97|1572.57|1578.96|1573.56|1577.75|1572.35|36
1654946470000|2022-06-11 11:21:10|1577.98|1572.58|1577.22|1571.82|1578.03|1572.63|1577.22|1571.82|34
1654946480000|2022-06-11 11:21:20|1577.03|1571.63|1576.08|1570.68|1577.03|1571.63|1576.02|1570.62|33
1654946490000|2022-06-11 11:21:30|1576.05|1570.65|1574.95|1569.55|1576.35|1570.95|1574.72|1569.32|36
1654946500000|2022-06-11 11:21:40|1574.79|1569.39|1575.4|1570|1575.48|1570.08|1574.47|1569.07|34
1654946510000|2022-06-11 11:21:50|1575.42|1570.02|1575.62|1570.22|1575.78|1570.38|1574.91|1569.51|32
1654946520000|2022-06-11 11:22:00|1575.57|1570.17|1573.45|1568.05|1575.62|1570.22|1573.45|1568.05|38
1654946530000|2022-06-11 11:22:10|1573.3|1567.9|1573.24|1567.84|1573.3|1567.9|1571.16|1565.76|37
1654946540000|2022-06-11 11:22:20|1573.2|1567.8|1571.48|1566.08|1573.2|1567.8|1571.48|1566.08|39
1654946550000|2022-06-11 11:22:30|1571.43|1566.03|1569.92|1564.52|1571.43|1566.03|1569.92|1564.52|39
1654946560000|2022-06-11 11:22:40|1569.82|1564.42|1569.81|1564.41|1569.91|1564.51|1568.68|1563.28|38
1654946570000|2022-06-11 11:22:50|1569.8|1564.4|1570.83|1565.43|1571.44|1566.04|1569.66|1564.26|40
1654946580000|2022-06-11 11:23:00|1570.8|1565.4|1573.53|1568.13|1573.53|1568.13|1570.8|1565.4|35
1654946590000|2022-06-11 11:23:10|1573.6|1568.2|1572.2|1566.8|1574.68|1569.28|1572.2|1566.8|39
1654946600000|2022-06-11 11:23:20|1572.14|1566.74|1573.81|1568.41|1573.96|1568.56|1571.17|1565.77|39
1654946610000|2022-06-11 11:23:30|1573.74|1568.34|1572.17|1566.77|1573.97|1568.57|1572.17|1566.77|38
1654946620000|2022-06-11 11:23:40|1572.13|1566.73|1573.62|1568.22|1573.67|1568.27|1572|1566.6|38
1654946630000|2022-06-11 11:23:50|1573.64|1568.24|1572.61|1567.21|1574.8|1569.4|1572.61|1567.21|39
1654946640000|2022-06-11 11:24:00|1572.57|1567.17|1572.64|1567.24|1574.16|1568.76|1572.57|1567.17|36
1654946650000|2022-06-11 11:24:10|1572.7|1567.3|1572.89|1567.49|1573.69|1568.29|1572.62|1567.22|37
1654946660000|2022-06-11 11:24:20|1572.88|1567.48|1572.48|1567.08|1572.88|1567.48|1572.32|1566.92|36
1654946670000|2022-06-11 11:24:30|1572.46|1567.06|1571.28|1565.88|1572.46|1567.06|1571.27|1565.87|34
1654946680000|2022-06-11 11:24:40|1571.33|1565.93|1570.22|1564.82|1571.4|1566|1569.4|1564|38
1654946690000|2022-06-11 11:24:50|1570.27|1564.87|1570.68|1565.28|1571.15|1565.75|1570.27|1564.87|37
1654946700000|2022-06-11 11:25:00|1570.62|1565.22|1571.35|1565.95|1571.36|1565.96|1570.34|1564.94|37
1654946710000|2022-06-11 11:25:10|1571.48|1566.08|1570.72|1565.32|1571.86|1566.46|1570.69|1565.29|35
1654946720000|2022-06-11 11:25:20|1570.76|1565.36|1570.81|1565.41|1571.29|1565.89|1570.68|1565.28|34
1654946730000|2022-06-11 11:25:30|1570.8|1565.4|1573.17|1567.77|1573.27|1567.87|1570.8|1565.4|37
1654946740000|2022-06-11 11:25:40|1573.18|1567.78|1573.14|1567.74|1573.41|1568.01|1572.5|1567.1|35
1654946750000|2022-06-11 11:25:50|1573.16|1567.76|1574.24|1568.84|1574.53|1569.13|1573.16|1567.76|34
1654946760000|2022-06-11 11:26:00|1574.22|1568.82|1574.79|1569.39|1574.79|1569.39|1573.89|1568.49|35
1654946770000|2022-06-11 11:26:10|1574.81|1569.41|1574.7|1569.3|1575|1569.6|1574.4|1569|37
1654946780000|2022-06-11 11:26:20|1574.67|1569.27|1574.98|1569.58|1575.09|1569.69|1574.65|1569.25|36
1654946790000|2022-06-11 11:26:30|1575.26|1569.86|1574.69|1569.29|1575.35|1569.95|1574.21|1568.81|34
1654946800000|2022-06-11 11:26:40|1574.75|1569.35|1572.42|1567.02|1574.94|1569.54|1572.42|1567.02|32
1654946810000|2022-06-11 11:26:50|1572.15|1566.75|1571.6|1566.2|1572.15|1566.75|1571.28|1565.88|34
1654946820000|2022-06-11 11:27:00|1571.63|1566.23|1572.1|1566.7|1572.4|1567|1571.63|1566.23|36
1654946830000|2022-06-11 11:27:10|1571.96|1566.56|1571.98|1566.58|1572|1566.6|1571.43|1566.03|40
1654946840000|2022-06-11 11:27:20|1572.03|1566.63|1572.15|1566.75|1572.87|1567.47|1571.86|1566.46|36
1654946850000|2022-06-11 11:27:30|1572.31|1566.91|1573.38|1567.98|1573.45|1568.05|1572.31|1566.91|38
1654946860000|2022-06-11 11:27:40|1573.42|1568.02|1573.7|1568.3|1573.7|1568.3|1572.89|1567.49|35
1654946870000|2022-06-11 11:27:50|1573.73|1568.33|1574.82|1569.42|1574.83|1569.43|1573.73|1568.33|36
1654946880000|2022-06-11 11:28:00|1574.74|1569.34|1575.09|1569.69|1575.18|1569.78|1574.74|1569.34|35
1654946890000|2022-06-11 11:28:10|1575.05|1569.65|1575.14|1569.74|1575.21|1569.81|1574.97|1569.57|32
1654946900000|2022-06-11 11:28:20|1575.2|1569.8|1575.23|1569.83|1575.31|1569.91|1575.16|1569.76|26
1654946910000|2022-06-11 11:28:30|1575.21|1569.81|1576.01|1570.61|1576.74|1571.34|1575.21|1569.81|36
1654946920000|2022-06-11 11:28:40|1575.98|1570.58|1575.33|1569.93|1576.02|1570.62|1575.25|1569.85|36
1654946930000|2022-06-11 11:28:50|1575.3|1569.9|1574.96|1569.56|1575.4|1570|1574.96|1569.56|32
1654946940000|2022-06-11 11:29:00|1574.95|1569.55|1574.9|1569.5|1575.32|1569.92|1574.58|1569.18|33
1654946950000|2022-06-11 11:29:10|1574.76|1569.36|1574.4|1569|1575.15|1569.75|1574.4|1569|39
1654946960000|2022-06-11 11:29:20|1574.37|1568.97|1574.38|1568.98|1574.8|1569.4|1574.37|1568.97|32
1654946970000|2022-06-11 11:29:30|1574.34|1568.94|1573.47|1568.07|1574.46|1569.06|1573.46|1568.06|35
1654946980000|2022-06-11 11:29:40|1573.07|1567.67|1571.81|1566.41|1573.07|1567.67|1571.79|1566.39|36
1654946990000|2022-06-11 11:29:50|1571.8|1566.4|1571.81|1566.41|1571.9|1566.5|1571.57|1566.17|32
1654947000000|2022-06-11 11:30:00|1571.88|1566.48|1574.2|1568.8|1574.2|1568.8|1571.88|1566.48|37
1654947010000|2022-06-11 11:30:10|1574.18|1568.78|1574.68|1569.28|1574.8|1569.4|1574.14|1568.74|35
1654947020000|2022-06-11 11:30:20|1574.7|1569.3|1574.82|1569.42|1574.86|1569.46|1574.63|1569.23|36
1654947030000|2022-06-11 11:30:30|1574.98|1569.58|1575.38|1569.98|1575.48|1570.08|1574.73|1569.33|32
1654947040000|2022-06-11 11:30:40|1575.52|1570.12|1575.79|1570.39|1575.8|1570.4|1575.51|1570.11|27
1654947050000|2022-06-11 11:30:50|1575.78|1570.38|1576.63|1571.23|1576.63|1571.23|1575.78|1570.38|35
1654947060000|2022-06-11 11:31:00|1576.61|1571.21|1577.41|1572.01|1577.41|1572.01|1576.59|1571.19|37
1654947070000|2022-06-11 11:31:10|1577.26|1571.86|1577.52|1572.12|1577.52|1572.12|1577.24|1571.84|35
1654947080000|2022-06-11 11:31:20|1577.44|1572.04|1577.02|1571.62|1577.47|1572.07|1576.78|1571.38|35
1654947090000|2022-06-11 11:31:30|1577.03|1571.63|1578.18|1572.78|1578.27|1572.87|1577.03|1571.63|29
1654947100000|2022-06-11 11:31:40|1578.23|1572.83|1577.44|1572.04|1578.23|1572.83|1577.04|1571.64|30
1654947110000|2022-06-11 11:31:50|1577.48|1572.08|1577.47|1572.07|1578.18|1572.78|1577.18|1571.78|39
1654947120000|2022-06-11 11:32:00|1577.44|1572.04|1577.92|1572.52|1578.26|1572.86|1577.44|1572.04|33
1654947130000|2022-06-11 11:32:10|1577.84|1572.44|1577.79|1572.39|1577.94|1572.54|1577.64|1572.24|31
1654947140000|2022-06-11 11:32:20|1577.86|1572.46|1578.24|1572.84|1578.24|1572.84|1577.8|1572.4|31
1654947150000|2022-06-11 11:32:30|1578.21|1572.81|1579.82|1574.42|1579.82|1574.42|1578.18|1572.78|33
1654947160000|2022-06-11 11:32:40|1579.86|1574.46|1582.37|1576.97|1582.63|1577.23|1579.86|1574.46|38
1654947170000|2022-06-11 11:32:50|1582.36|1576.96|1582.65|1577.25|1582.85|1577.45|1582.12|1576.72|37
1654947180000|2022-06-11 11:33:00|1582.61|1577.21|1582.24|1576.84|1582.91|1577.51|1582.14|1576.74|34
1654947190000|2022-06-11 11:33:10|1582.19|1576.79|1580.91|1575.51|1582.19|1576.79|1580.91|1575.51|35
1654947200000|2022-06-11 11:33:20|1580.92|1575.52|1581.27|1575.87|1581.85|1576.45|1580.75|1575.35|36
1654947210000|2022-06-11 11:33:30|1581.19|1575.79|1581.17|1575.77|1581.4|1576|1580.98|1575.58|34
1654947220000|2022-06-11 11:33:40|1581.16|1575.76|1581.69|1576.29|1581.69|1576.29|1581.03|1575.63|32
1654947230000|2022-06-11 11:33:50|1581.68|1576.28|1582.35|1576.95|1582.41|1577.01|1581.6|1576.2|35
1654947240000|2022-06-11 11:34:00|1582.36|1576.96|1579.78|1574.38|1582.48|1577.08|1579.78|1574.38|34
1654947250000|2022-06-11 11:34:10|1579.69|1574.29|1579.18|1573.78|1580.02|1574.62|1579.07|1573.67|36
1654947260000|2022-06-11 11:34:20|1579.07|1573.67|1579.07|1573.67|1579.14|1573.74|1578.94|1573.54|31
1654947270000|2022-06-11 11:34:30|1579.09|1573.69|1579.74|1574.34|1579.75|1574.35|1579.09|1573.69|32
1654947280000|2022-06-11 11:34:40|1579.73|1574.33|1580.47|1575.07|1580.6|1575.2|1579.73|1574.33|34
1654947290000|2022-06-11 11:34:50|1580.5|1575.1|1578.92|1573.52|1580.57|1575.17|1578.89|1573.49|30
1654947300000|2022-06-11 11:35:00|1578.91|1573.51|1579.88|1574.48|1579.88|1574.48|1578.91|1573.51|28
1654947310000|2022-06-11 11:35:10|1579.86|1574.46|1578.59|1573.19|1579.89|1574.49|1578.56|1573.16|33
1654947320000|2022-06-11 11:35:20|1578.62|1573.22|1578.28|1572.88|1578.88|1573.48|1578.21|1572.81|34
1654947330000|2022-06-11 11:35:30|1578.18|1572.78|1577.46|1572.06|1578.18|1572.78|1577.43|1572.03|36
1654947340000|2022-06-11 11:35:40|1577.62|1572.22|1577.62|1572.22|1577.79|1572.39|1577.52|1572.12|29
1654947350000|2022-06-11 11:35:50|1577.66|1572.26|1578.1|1572.7|1578.54|1573.14|1577.66|1572.26|35
1654947360000|2022-06-11 11:36:00|1578.13|1572.73|1577.65|1572.25|1578.13|1572.73|1577.65|1572.25|31
1654947370000|2022-06-11 11:36:10|1577.67|1572.27|1577.63|1572.23|1577.67|1572.27|1577.36|1571.96|37
1654947380000|2022-06-11 11:36:20|1577.62|1572.22|1575.27|1569.87|1577.62|1572.22|1575.17|1569.77|35
1654947390000|2022-06-11 11:36:30|1575.5|1570.1|1577.27|1571.87|1577.27|1571.87|1575.43|1570.03|35
1654947400000|2022-06-11 11:36:40|1577.25|1571.85|1576.6|1571.2|1577.25|1571.85|1576.49|1571.09|33
1654947410000|2022-06-11 11:36:50|1576.61|1571.21|1577.33|1571.93|1577.33|1571.93|1576.61|1571.21|34
1654947420000|2022-06-11 11:37:00|1577.27|1571.87|1576.07|1570.67|1577.27|1571.87|1576.04|1570.64|34
1654947430000|2022-06-11 11:37:10|1576.1|1570.7|1574.48|1569.08|1576.1|1570.7|1574.48|1569.08|38
1654947440000|2022-06-11 11:37:20|1574.46|1569.06|1574.45|1569.05|1574.79|1569.39|1574.05|1568.65|36
1654947450000|2022-06-11 11:37:30|1574.42|1569.02|1573.88|1568.48|1574.49|1569.09|1573.41|1568.01|33
1654947460000|2022-06-11 11:37:40|1574.02|1568.62|1573.75|1568.35|1574.26|1568.86|1573.38|1567.98|35
1654947470000|2022-06-11 11:37:50|1573.77|1568.37|1569.98|1564.58|1573.81|1568.41|1569.98|1564.58|38
1654947480000|2022-06-11 11:38:00|1570.11|1564.71|1574.19|1568.79|1574.34|1568.94|1569.91|1564.51|38
1654947490000|2022-06-11 11:38:10|1574.28|1568.88|1577.16|1571.76|1577.16|1571.76|1572.92|1567.52|38
1654947500000|2022-06-11 11:38:20|1577.07|1571.67|1575.47|1570.07|1577.46|1572.06|1573.8|1568.4|38
1654947510000|2022-06-11 11:38:30|1575.48|1570.08|1575.76|1570.36|1576.28|1570.88|1575.29|1569.89|37
1654947520000|2022-06-11 11:38:40|1575.86|1570.46|1575.01|1569.61|1576.19|1570.79|1574.93|1569.53|33
1654947530000|2022-06-11 11:38:50|1574.94|1569.54|1571.67|1566.27|1574.94|1569.54|1571.67|1566.27|38
1654947540000|2022-06-11 11:39:00|1571.81|1566.41|1574.8|1569.4|1574.8|1569.4|1571.81|1566.41|39
1654947550000|2022-06-11 11:39:10|1575.09|1569.69|1574.28|1568.88|1575.36|1569.96|1573.98|1568.58|37
1654947560000|2022-06-11 11:39:20|1574.26|1568.86|1573.38|1567.98|1574.66|1569.26|1573.07|1567.67|37
1654947570000|2022-06-11 11:39:30|1573.33|1567.93|1570.41|1565.01|1573.33|1567.93|1570.41|1565.01|39
1654947580000|2022-06-11 11:39:40|1570.21|1564.81|1570.58|1565.18|1570.97|1565.57|1569.53|1564.13|36
1654947590000|2022-06-11 11:39:50|1570.33|1564.93|1574.79|1569.39|1574.79|1569.39|1569.84|1564.44|39
1654947600000|2022-06-11 11:40:00|1574.76|1569.36|1577.76|1572.36|1577.99|1572.59|1574.76|1569.36|38
1654947610000|2022-06-11 11:40:10|1577.73|1572.33|1577.12|1571.72|1577.73|1572.33|1575.5|1570.1|38
1654947620000|2022-06-11 11:40:20|1577.07|1571.67|1576.47|1571.07|1577.52|1572.12|1576.41|1571.01|34
1654947630000|2022-06-11 11:40:30|1576.54|1571.14|1576.53|1571.13|1576.54|1571.14|1575.01|1569.61|38
1654947640000|2022-06-11 11:40:40|1576.75|1571.35|1578.89|1573.49|1579.08|1573.68|1576.75|1571.35|37
1654947650000|2022-06-11 11:40:50|1578.97|1573.57|1578.16|1572.76|1579|1573.6|1578.16|1572.76|32
1654947660000|2022-06-11 11:41:00|1578.05|1572.65|1577.68|1572.28|1578.05|1572.65|1576.42|1571.02|36
1654947670000|2022-06-11 11:41:10|1577.7|1572.3|1579.3|1573.9|1579.3|1573.9|1577.66|1572.26|30
1654947680000|2022-06-11 11:41:20|1579.35|1573.95|1580.02|1574.62|1580.08|1574.68|1579.35|1573.95|30
1654947690000|2022-06-11 11:41:30|1580.01|1574.61|1580.43|1575.03|1580.43|1575.03|1579.96|1574.56|32
1654947700000|2022-06-11 11:41:40|1580.49|1575.09|1580.17|1574.77|1580.63|1575.23|1579.58|1574.18|36
1654947710000|2022-06-11 11:41:50|1580.28|1574.88|1579.6|1574.2|1580.3|1574.9|1579.42|1574.02|37
1654947720000|2022-06-11 11:42:00|1579.57|1574.17|1580.25|1574.85|1580.35|1574.95|1579.53|1574.13|36
1654947730000|2022-06-11 11:42:10|1580.41|1575.01|1579.46|1574.06|1580.67|1575.27|1578.48|1573.08|35
1654947740000|2022-06-11 11:42:20|1579.53|1574.13|1580.64|1575.24|1580.68|1575.28|1579.53|1574.13|37
1654947750000|2022-06-11 11:42:30|1580.71|1575.31|1579.78|1574.38|1581.43|1576.03|1579.78|1574.38|37
1654947760000|2022-06-11 11:42:40|1579.71|1574.31|1580.8|1575.4|1580.82|1575.42|1579.42|1574.02|37
1654947770000|2022-06-11 11:42:50|1580.51|1575.11|1580.12|1574.72|1580.73|1575.33|1580.03|1574.63|37
1654947780000|2022-06-11 11:43:00|1580.19|1574.79|1579.9|1574.5|1580.58|1575.18|1579.69|1574.29|34
1654947790000|2022-06-11 11:43:10|1579.96|1574.56|1579.36|1573.96|1580.13|1574.73|1579.33|1573.93|34
1654947800000|2022-06-11 11:43:20|1579.17|1573.77|1579.34|1573.94|1579.51|1574.11|1578.32|1572.92|36
1654947810000|2022-06-11 11:43:30|1579.33|1573.93|1578.75|1573.35|1579.33|1573.93|1578.71|1573.31|32
1654947820000|2022-06-11 11:43:40|1578.77|1573.37|1577.98|1572.58|1579.05|1573.65|1577.58|1572.18|39
1654947830000|2022-06-11 11:43:50|1578.06|1572.66|1578.15|1572.75|1579.12|1573.72|1578.06|1572.66|38
1654947840000|2022-06-11 11:44:00|1577.72|1572.32|1577.99|1572.59|1578.32|1572.92|1577.27|1571.87|36
1654947850000|2022-06-11 11:44:10|1578.01|1572.61|1579.28|1573.88|1579.3|1573.9|1577.99|1572.59|35
1654947860000|2022-06-11 11:44:20|1579.29|1573.89|1579.89|1574.49|1580|1574.6|1579.03|1573.63|36
1654947870000|2022-06-11 11:44:30|1579.9|1574.5|1579.29|1573.89|1579.9|1574.5|1579.01|1573.61|39
1654947880000|2022-06-11 11:44:40|1579.24|1573.84|1580.42|1575.02|1580.42|1575.02|1579.19|1573.79|35
1654947890000|2022-06-11 11:44:50|1580.94|1575.54|1581.95|1576.55|1582.09|1576.69|1580.94|1575.54|33
1654947900000|2022-06-11 11:45:00|1581.97|1576.57|1580.62|1575.22|1582.13|1576.73|1580.62|1575.22|38
1654947910000|2022-06-11 11:45:10|1580.48|1575.08|1580.68|1575.28|1581.06|1575.66|1580.11|1574.71|35
1654947920000|2022-06-11 11:45:20|1580.62|1575.22|1581.4|1576|1581.4|1576|1579.98|1574.58|32
1654947930000|2022-06-11 11:45:30|1581.48|1576.08|1581.19|1575.79|1581.95|1576.55|1581.16|1575.76|38
1654947940000|2022-06-11 11:45:40|1581.21|1575.81|1581.58|1576.18|1581.59|1576.19|1581.17|1575.77|31
1654947950000|2022-06-11 11:45:50|1581.57|1576.17|1581.68|1576.28|1581.73|1576.33|1581.35|1575.95|30
1654947960000|2022-06-11 11:46:00|1581.73|1576.33|1581.96|1576.56|1582.17|1576.77|1581.35|1575.95|39
1654947970000|2022-06-11 11:46:10|1581.9|1576.5|1580.82|1575.42|1582.15|1576.75|1580.35|1574.95|38
1654947980000|2022-06-11 11:46:20|1580.83|1575.43|1581.89|1576.49|1581.89|1576.49|1580.35|1574.95|35
1654947990000|2022-06-11 11:46:30|1581.94|1576.54|1580.97|1575.57|1581.94|1576.54|1580.89|1575.49|37
1654948000000|2022-06-11 11:46:40|1580.95|1575.55|1578.85|1573.45|1580.95|1575.55|1578.85|1573.45|36
1654948010000|2022-06-11 11:46:50|1578.98|1573.58|1579.59|1574.19|1580|1574.6|1578.98|1573.58|36
1654948020000|2022-06-11 11:47:00|1579.61|1574.21|1580.39|1574.99|1580.63|1575.23|1579.41|1574.01|36
1654948030000|2022-06-11 11:47:10|1580.35|1574.95|1581.69|1576.29|1581.86|1576.46|1580.35|1574.95|36
1654948040000|2022-06-11 11:47:20|1581.55|1576.15|1581.42|1576.02|1581.62|1576.22|1581.09|1575.69|36
1654948050000|2022-06-11 11:47:30|1581.32|1575.92|1580.83|1575.43|1581.32|1575.92|1580.51|1575.11|35
1654948060000|2022-06-11 11:47:40|1580.86|1575.46|1581.11|1575.71|1581.11|1575.71|1580.48|1575.08|37
1654948070000|2022-06-11 11:47:50|1581.21|1575.81|1580.77|1575.37|1581.53|1576.13|1580.65|1575.25|37
1654948080000|2022-06-11 11:48:00|1580.73|1575.33|1581.33|1575.93|1581.61|1576.21|1580.73|1575.33|34
1654948090000|2022-06-11 11:48:10|1581.34|1575.94|1580.65|1575.25|1581.34|1575.94|1580.55|1575.15|36
1654948100000|2022-06-11 11:48:20|1580.59|1575.19|1580.85|1575.45|1580.85|1575.45|1580.48|1575.08|32
1654948110000|2022-06-11 11:48:30|1580.91|1575.51|1581.05|1575.65|1581.13|1575.73|1580.91|1575.51|31
1654948120000|2022-06-11 11:48:40|1581.11|1575.71|1580.59|1575.19|1581.15|1575.75|1580.45|1575.05|33
1654948130000|2022-06-11 11:48:50|1580.6|1575.2|1580.54|1575.14|1580.93|1575.53|1580.47|1575.07|35
1654948140000|2022-06-11 11:49:00|1580.53|1575.13|1579.11|1573.71|1580.53|1575.13|1579.06|1573.66|35
1654948150000|2022-06-11 11:49:10|1579.06|1573.66|1578.34|1572.94|1579.06|1573.66|1578.34|1572.94|33
1654948160000|2022-06-11 11:49:20|1578.44|1573.04|1578.47|1573.07|1578.54|1573.14|1577.79|1572.39|35
1654948170000|2022-06-11 11:49:30|1578.38|1572.98|1577.54|1572.14|1578.5|1573.1|1577.32|1571.92|36
1654948180000|2022-06-11 11:49:40|1577.7|1572.3|1577.49|1572.09|1578.02|1572.62|1577.1|1571.7|36
1654948190000|2022-06-11 11:49:50|1577.35|1571.95|1578.63|1573.23|1578.81|1573.41|1577.31|1571.91|33
1654948200000|2022-06-11 11:50:00|1578.58|1573.18|1577.44|1572.04|1578.63|1573.23|1577.44|1572.04|39
1654948210000|2022-06-11 11:50:10|1577.46|1572.06|1577.05|1571.65|1577.49|1572.09|1576.76|1571.36|36
1654948220000|2022-06-11 11:50:20|1577.11|1571.71|1574.89|1569.49|1577.11|1571.71|1574.89|1569.49|33
1654948230000|2022-06-11 11:50:30|1574.78|1569.38|1575.19|1569.79|1575.63|1570.23|1574.7|1569.3|37
1654948240000|2022-06-11 11:50:40|1575.31|1569.91|1576.43|1571.03|1576.49|1571.09|1575.26|1569.86|38
1654948250000|2022-06-11 11:50:50|1576.45|1571.05|1576.97|1571.57|1576.97|1571.57|1576.4|1571|33
1654948260000|2022-06-11 11:51:00|1576.91|1571.51|1576.34|1570.94|1576.94|1571.54|1575.92|1570.52|36
1654948270000|2022-06-11 11:51:10|1576.41|1571.01|1577.76|1572.36|1577.76|1572.36|1576.41|1571.01|33
1654948280000|2022-06-11 11:51:20|1577.84|1572.44|1578.64|1573.24|1578.78|1573.38|1577.84|1572.44|38
1654948290000|2022-06-11 11:51:30|1578.65|1573.25|1580.73|1575.33|1580.75|1575.35|1578.65|1573.25|37
1654948300000|2022-06-11 11:51:40|1580.78|1575.38|1579.74|1574.34|1581.47|1576.07|1579.62|1574.22|40
1654948310000|2022-06-11 11:51:50|1579.82|1574.42|1577.71|1572.31|1579.92|1574.52|1577.71|1572.31|35
1654948320000|2022-06-11 11:52:00|1577.82|1572.42|1576.39|1570.99|1577.82|1572.42|1576.39|1570.99|37
1654948330000|2022-06-11 11:52:10|1576.33|1570.93|1576.48|1571.08|1576.52|1571.12|1575.79|1570.39|39
1654948340000|2022-06-11 11:52:20|1576.29|1570.89|1576.7|1571.3|1576.78|1571.38|1576.2|1570.8|37
1654948350000|2022-06-11 11:52:30|1576.66|1571.26|1576.32|1570.92|1576.72|1571.32|1576.27|1570.87|34
1654948360000|2022-06-11 11:52:40|1576.28|1570.88|1575.01|1569.61|1576.28|1570.88|1574.84|1569.44|29
1654948370000|2022-06-11 11:52:50|1575.07|1569.67|1575.31|1569.91|1576.5|1571.1|1575.05|1569.65|37
1654948380000|2022-06-11 11:53:00|1575.34|1569.94|1575.84|1570.44|1576.88|1571.48|1575.34|1569.94|37
1654948390000|2022-06-11 11:53:10|1575.81|1570.41|1576.24|1570.84|1576.36|1570.96|1575.71|1570.31|33
1654948400000|2022-06-11 11:53:20|1576.16|1570.76|1575.87|1570.47|1576.19|1570.79|1575.73|1570.33|36
1654948410000|2022-06-11 11:53:30|1575.86|1570.46|1575.65|1570.25|1576.15|1570.75|1575.26|1569.86|34
1654948420000|2022-06-11 11:53:40|1575.62|1570.22|1575.95|1570.55|1575.95|1570.55|1575.48|1570.08|28
1654948430000|2022-06-11 11:53:50|1575.94|1570.54|1575.83|1570.43|1575.94|1570.54|1575.32|1569.92|34
1654948440000|2022-06-11 11:54:00|1575.85|1570.45|1576.05|1570.65|1576.09|1570.69|1575.69|1570.29|29
1654948450000|2022-06-11 11:54:10|1576.04|1570.64|1576.56|1571.16|1576.56|1571.16|1575.87|1570.47|35
1654948460000|2022-06-11 11:54:20|1576.46|1571.06|1575.04|1569.64|1576.6|1571.2|1574.58|1569.18|35
1654948470000|2022-06-11 11:54:30|1575.11|1569.71|1574.77|1569.37|1575.11|1569.71|1574.53|1569.13|34
1654948480000|2022-06-11 11:54:40|1574.69|1569.29|1574.68|1569.28|1574.73|1569.33|1574.48|1569.08|34
1654948490000|2022-06-11 11:54:50|1574.66|1569.26|1574.63|1569.23|1575.07|1569.67|1574.61|1569.21|34
1654948500000|2022-06-11 11:55:00|1574.65|1569.25|1574.59|1569.19|1575.07|1569.67|1574.47|1569.07|32
1654948510000|2022-06-11 11:55:10|1574.58|1569.18|1573.64|1568.24|1574.89|1569.49|1573.45|1568.05|35
1654948520000|2022-06-11 11:55:20|1573.77|1568.37|1574.46|1569.06|1574.61|1569.21|1573.77|1568.37|36
1654948530000|2022-06-11 11:55:30|1574.3|1568.9|1574.4|1569|1574.4|1569|1574.11|1568.71|30
1654948540000|2022-06-11 11:55:40|1574.41|1569.01|1574.45|1569.05|1574.47|1569.07|1574.27|1568.87|27
1654948550000|2022-06-11 11:55:50|1574.42|1569.02|1574.61|1569.21|1574.86|1569.46|1574.36|1568.96|35
1654948560000|2022-06-11 11:56:00|1574.6|1569.2|1573.17|1567.77|1574.73|1569.33|1573.08|1567.68|34
1654948570000|2022-06-11 11:56:10|1573.22|1567.82|1574.06|1568.66|1574.43|1569.03|1573.18|1567.78|36
1654948580000|2022-06-11 11:56:20|1574.04|1568.64|1572.2|1566.8|1574.05|1568.65|1571.67|1566.27|32
1654948590000|2022-06-11 11:56:30|1572.24|1566.84|1572.36|1566.96|1573.33|1567.93|1572.17|1566.77|36
1654948600000|2022-06-11 11:56:40|1572.4|1567|1571.89|1566.49|1572.7|1567.3|1571.89|1566.49|35
1654948610000|2022-06-11 11:56:50|1572.01|1566.61|1573.21|1567.81|1573.21|1567.81|1572.01|1566.61|33
1654948620000|2022-06-11 11:57:00|1573.25|1567.85|1573.25|1567.85|1573.45|1568.05|1572.15|1566.75|37
1654948630000|2022-06-11 11:57:10|1573.29|1567.89|1573.42|1568.02|1573.44|1568.04|1572.78|1567.38|31
1654948640000|2022-06-11 11:57:20|1573.41|1568.01|1573.05|1567.65|1573.54|1568.14|1572.64|1567.24|35
1654948650000|2022-06-11 11:57:30|1573.17|1567.77|1572.83|1567.43|1573.62|1568.22|1572.75|1567.35|34
1654948660000|2022-06-11 11:57:40|1572.75|1567.35|1573.32|1567.92|1573.55|1568.15|1572.06|1566.66|37
1654948670000|2022-06-11 11:57:50|1573.3|1567.9|1573.27|1567.87|1573.38|1567.98|1572.88|1567.48|35
1654948680000|2022-06-11 11:58:00|1573.32|1567.92|1573.37|1567.97|1573.46|1568.06|1573.32|1567.92|32
1654948690000|2022-06-11 11:58:10|1573.43|1568.03|1574.49|1569.09|1574.63|1569.23|1573.38|1567.98|29
1654948700000|2022-06-11 11:58:20|1574.52|1569.12|1576.45|1571.05|1576.45|1571.05|1574.52|1569.12|35
1654948710000|2022-06-11 11:58:30|1576.48|1571.08|1576.04|1570.64|1577.39|1571.99|1576.02|1570.62|36
1654948720000|2022-06-11 11:58:40|1576.05|1570.65|1575.81|1570.41|1576.22|1570.82|1575.73|1570.33|33
1654948730000|2022-06-11 11:58:50|1575.84|1570.44|1576.55|1571.15|1576.66|1571.26|1575.83|1570.43|33
1654948740000|2022-06-11 11:59:00|1576.54|1571.14|1575.48|1570.08|1576.55|1571.15|1574.75|1569.35|34
1654948750000|2022-06-11 11:59:10|1575.47|1570.07|1576.6|1571.2|1576.6|1571.2|1575.42|1570.02|34
1654948760000|2022-06-11 11:59:20|1576.67|1571.27|1576.77|1571.37|1576.89|1571.49|1576.64|1571.24|33
1654948770000|2022-06-11 11:59:30|1576.83|1571.43|1576.97|1571.57|1577.01|1571.61|1576.83|1571.43|31
1654948780000|2022-06-11 11:59:40|1576.96|1571.56|1577.28|1571.88|1577.46|1572.06|1576.96|1571.56|31
1654948790000|2022-06-11 11:59:50|1577.26|1571.86|1576.65|1571.25|1577.4|1572|1576.57|1571.17|33
1654948800000|2022-06-11 12:00:00|1576.57|1571.17|1576.78|1571.38|1577.14|1571.74|1575.97|1570.57|36
1654948810000|2022-06-11 12:00:10|1576.8|1571.4|1579.38|1573.98|1579.38|1573.98|1576.12|1570.72|37
1654948820000|2022-06-11 12:00:20|1579.42|1574.02|1578.32|1572.92|1580.43|1575.03|1578.27|1572.87|38
1654948830000|2022-06-11 12:00:30|1578.34|1572.94|1578.85|1573.45|1579.26|1573.86|1578.34|1572.94|34
1654948840000|2022-06-11 12:00:40|1578.86|1573.46|1580.36|1574.96|1580.37|1574.97|1578.69|1573.29|40
1654948850000|2022-06-11 12:00:50|1580.35|1574.95|1581.67|1576.27|1583.34|1577.94|1580.35|1574.95|39
1654948860000|2022-06-11 12:01:00|1581.68|1576.28|1587.78|1582.38|1588.1|1582.7|1581.68|1576.28|39
1654948870000|2022-06-11 12:01:10|1588.64|1583.24|1590.09|1584.69|1590.97|1585.57|1588.64|1583.24|39
1654948880000|2022-06-11 12:01:20|1589.92|1584.52|1587.41|1582.01|1589.92|1584.52|1587.4|1582|38
1654948890000|2022-06-11 12:01:30|1587.4|1582|1587.17|1581.77|1587.64|1582.24|1586.6|1581.2|39
1654948900000|2022-06-11 12:01:40|1587.08|1581.68|1588.14|1582.74|1589.23|1583.83|1586.89|1581.49|39
1654948910000|2022-06-11 12:01:50|1588.16|1582.76|1587.96|1582.56|1588.29|1582.89|1587.06|1581.66|35
1654948920000|2022-06-11 12:02:00|1588.29|1582.89|1590.33|1584.93|1590.33|1584.93|1588.29|1582.89|39
1654948930000|2022-06-11 12:02:10|1590.3|1584.9|1590.22|1584.82|1591.83|1586.43|1590.22|1584.82|39
1654948940000|2022-06-11 12:02:20|1589.77|1584.37|1589.49|1584.09|1590.23|1584.83|1589.46|1584.06|37
1654948950000|2022-06-11 12:02:30|1589.42|1584.02|1589.81|1584.41|1590.12|1584.72|1588.92|1583.52|38
1654948960000|2022-06-11 12:02:40|1589.82|1584.42|1590.55|1585.15|1590.64|1585.24|1589.17|1583.77|38
1654948970000|2022-06-11 12:02:50|1590.68|1585.28|1590.67|1585.27|1590.84|1585.44|1590.57|1585.17|31
1654948980000|2022-06-11 12:03:00|1590.75|1585.35|1590.14|1584.74|1591.06|1585.66|1590.11|1584.71|36
1654948990000|2022-06-11 12:03:10|1590.03|1584.63|1588.96|1583.56|1590.03|1584.63|1588.96|1583.56|30
1654949000000|2022-06-11 12:03:20|1588.98|1583.58|1588.04|1582.64|1588.98|1583.58|1587.95|1582.55|39
1654949010000|2022-06-11 12:03:30|1588.03|1582.63|1588.76|1583.36|1589.8|1584.4|1587.85|1582.45|36
1654949020000|2022-06-11 12:03:40|1588.74|1583.34|1588.1|1582.7|1588.82|1583.42|1588.1|1582.7|38
1654949030000|2022-06-11 12:03:50|1587.99|1582.59|1588.23|1582.83|1588.48|1583.08|1587.95|1582.55|28
1654949040000|2022-06-11 12:04:00|1588.2|1582.8|1588.7|1583.3|1588.7|1583.3|1588.04|1582.64|30
1654949050000|2022-06-11 12:04:10|1588.84|1583.44|1588.56|1583.16|1588.86|1583.46|1588.55|1583.15|33
1654949060000|2022-06-11 12:04:20|1588.61|1583.21|1588.34|1582.94|1588.69|1583.29|1588.18|1582.78|28
1654949070000|2022-06-11 12:04:30|1588.37|1582.97|1587.79|1582.39|1588.37|1582.97|1587.6|1582.2|31
1654949080000|2022-06-11 12:04:40|1587.76|1582.36|1587.49|1582.09|1587.76|1582.36|1587.22|1581.82|32
1654949090000|2022-06-11 12:04:50|1587.5|1582.1|1586.06|1580.66|1587.5|1582.1|1586.06|1580.66|30
1654949100000|2022-06-11 12:05:00|1585.93|1580.53|1587.5|1582.1|1588.16|1582.76|1585.73|1580.33|36
1654949110000|2022-06-11 12:05:10|1587.26|1581.86|1586.48|1581.08|1587.48|1582.08|1586.48|1581.08|37
1654949120000|2022-06-11 12:05:20|1586.31|1580.91|1586.01|1580.61|1586.31|1580.91|1585.92|1580.52|35
1654949130000|2022-06-11 12:05:30|1585.98|1580.58|1586.82|1581.42|1587.66|1582.26|1585.97|1580.57|39
1654949140000|2022-06-11 12:05:40|1586.74|1581.34|1587.23|1581.83|1587.68|1582.28|1586.72|1581.32|31
1654949150000|2022-06-11 12:05:50|1587.27|1581.87|1587.15|1581.75|1587.53|1582.13|1587.12|1581.72|37
1654949160000|2022-06-11 12:06:00|1587.14|1581.74|1588.55|1583.15|1588.56|1583.16|1587.14|1581.74|34
1654949170000|2022-06-11 12:06:10|1588.56|1583.16|1587.88|1582.48|1588.62|1583.22|1587.68|1582.28|37
1654949180000|2022-06-11 12:06:20|1587.85|1582.45|1587|1581.6|1588.05|1582.65|1586.96|1581.56|35
1654949190000|2022-06-11 12:06:30|1587.01|1581.61|1586.13|1580.73|1587.04|1581.64|1586.04|1580.64|30
1654949200000|2022-06-11 12:06:40|1586.12|1580.72|1586|1580.6|1586.51|1581.11|1585.94|1580.54|25
1654949210000|2022-06-11 12:06:50|1585.99|1580.59|1585.68|1580.28|1586.51|1581.11|1585.68|1580.28|31
1654949220000|2022-06-11 12:07:00|1585.63|1580.23|1584.86|1579.46|1585.63|1580.23|1584.76|1579.36|33
1654949230000|2022-06-11 12:07:10|1584.77|1579.37|1583.92|1578.52|1585.19|1579.79|1583.92|1578.52|33
1654949240000|2022-06-11 12:07:20|1583.89|1578.49|1583.68|1578.28|1583.89|1578.49|1583.48|1578.08|35
1654949250000|2022-06-11 12:07:30|1583.64|1578.24|1583.27|1577.87|1583.66|1578.26|1583.27|1577.87|31
1654949260000|2022-06-11 12:07:40|1583.28|1577.88|1582.28|1576.88|1583.28|1577.88|1581.16|1575.76|38
1654949270000|2022-06-11 12:07:50|1582.3|1576.9|1582.87|1577.47|1582.99|1577.59|1582.01|1576.61|38
1654949280000|2022-06-11 12:08:00|1582.79|1577.39|1583.82|1578.42|1583.82|1578.42|1582.56|1577.16|35
1654949290000|2022-06-11 12:08:10|1583.8|1578.4|1583.48|1578.08|1583.95|1578.55|1582.94|1577.54|35
1654949300000|2022-06-11 12:08:20|1583.47|1578.07|1582.8|1577.4|1583.47|1578.07|1582.71|1577.31|33
1654949310000|2022-06-11 12:08:30|1582.81|1577.41|1582.91|1577.51|1582.95|1577.55|1582.64|1577.24|32
1654949320000|2022-06-11 12:08:40|1582.9|1577.5|1582.74|1577.34|1582.92|1577.52|1582.68|1577.28|34
1654949330000|2022-06-11 12:08:50|1582.62|1577.22|1582.08|1576.68|1582.62|1577.22|1582.01|1576.61|35
1654949340000|2022-06-11 12:09:00|1582.06|1576.66|1581.36|1575.96|1582.1|1576.7|1581.12|1575.72|34
1654949350000|2022-06-11 12:09:10|1581.4|1576|1581.24|1575.84|1581.52|1576.12|1581.12|1575.72|33
1654949360000|2022-06-11 12:09:20|1581.15|1575.75|1581.38|1575.98|1581.38|1575.98|1581.08|1575.68|30
1654949370000|2022-06-11 12:09:30|1581.4|1576|1582.26|1576.86|1582.26|1576.86|1581.27|1575.87|38
1654949380000|2022-06-11 12:09:40|1582.24|1576.84|1582.27|1576.87|1582.44|1577.04|1582.16|1576.76|35
1654949390000|2022-06-11 12:09:50|1582.25|1576.85|1582.37|1576.97|1582.37|1576.97|1581.92|1576.52|28
1654949400000|2022-06-11 12:10:00|1582.38|1576.98|1581.83|1576.43|1582.38|1576.98|1581.81|1576.41|35
1654949410000|2022-06-11 12:10:10|1581.85|1576.45|1581.37|1575.97|1581.85|1576.45|1581.37|1575.97|34
1654949420000|2022-06-11 12:10:20|1581.38|1575.98|1580.97|1575.57|1581.42|1576.02|1580.83|1575.43|33
1654949430000|2022-06-11 12:10:30|1580.95|1575.55|1581.14|1575.74|1581.45|1576.05|1580.85|1575.45|34
1654949440000|2022-06-11 12:10:40|1581.22|1575.82|1581.24|1575.84|1581.39|1575.99|1581.09|1575.69|34
1654949450000|2022-06-11 12:10:50|1581.17|1575.77|1581.19|1575.79|1581.34|1575.94|1581.15|1575.75|32
1654949460000|2022-06-11 12:11:00|1581.33|1575.93|1582.26|1576.86|1582.27|1576.87|1581.33|1575.93|34
1654949470000|2022-06-11 12:11:10|1582.29|1576.89|1582.02|1576.62|1582.51|1577.11|1582.02|1576.62|34
1654949480000|2022-06-11 12:11:20|1582.14|1576.74|1583.32|1577.92|1583.32|1577.92|1582.14|1576.74|36
1654949490000|2022-06-11 12:11:30|1583.35|1577.95|1583.6|1578.2|1583.65|1578.25|1583.35|1577.95|32
1654949500000|2022-06-11 12:11:40|1583.55|1578.15|1583.53|1578.13|1583.59|1578.19|1583.3|1577.9|31
1654949510000|2022-06-11 12:11:50|1583.61|1578.21|1584.2|1578.8|1584.2|1578.8|1583.12|1577.72|32
1654949520000|2022-06-11 12:12:00|1584.39|1578.99|1585.49|1580.09|1585.49|1580.09|1584.29|1578.89|36
1654949530000|2022-06-11 12:12:10|1585.6|1580.2|1586.16|1580.76|1586.56|1581.16|1585.6|1580.2|36
1654949540000|2022-06-11 12:12:20|1586.25|1580.85|1586.4|1581|1586.57|1581.17|1586.23|1580.83|32
1654949550000|2022-06-11 12:12:30|1586.36|1580.96|1586.12|1580.72|1586.41|1581.01|1585.74|1580.34|33
1654949560000|2022-06-11 12:12:40|1586.15|1580.75|1586.73|1581.33|1586.81|1581.41|1586.11|1580.71|31
1654949570000|2022-06-11 12:12:50|1586.71|1581.31|1586.02|1580.62|1586.72|1581.32|1586|1580.6|32
1654949580000|2022-06-11 12:13:00|1586.03|1580.63|1585.54|1580.14|1586.06|1580.66|1585.52|1580.12|27
1654949590000|2022-06-11 12:13:10|1585.53|1580.13|1585.55|1580.15|1585.56|1580.16|1585.51|1580.11|28
1654949600000|2022-06-11 12:13:20|1585.58|1580.18|1586.02|1580.62|1586.09|1580.69|1585.55|1580.15|31
1654949610000|2022-06-11 12:13:30|1585.99|1580.59|1586.12|1580.72|1586.29|1580.89|1585.82|1580.42|30
1654949620000|2022-06-11 12:13:40|1586.1|1580.7|1586.17|1580.77|1586.23|1580.83|1586.03|1580.63|29
1654949630000|2022-06-11 12:13:50|1586.16|1580.76|1586.33|1580.93|1586.44|1581.04|1586.14|1580.74|27
1654949640000|2022-06-11 12:14:00|1586.31|1580.91|1585.19|1579.79|1586.31|1580.91|1585.19|1579.79|32
1654949650000|2022-06-11 12:14:10|1585.15|1579.75|1584.22|1578.82|1585.18|1579.78|1584|1578.6|31
1654949660000|2022-06-11 12:14:20|1584.34|1578.94|1584.27|1578.87|1584.63|1579.23|1584.26|1578.86|28
1654949670000|2022-06-11 12:14:30|1584.26|1578.86|1583.79|1578.39|1584.27|1578.87|1583.79|1578.39|33
1654949680000|2022-06-11 12:14:40|1583.9|1578.5|1584.33|1578.93|1584.35|1578.95|1583.9|1578.5|34
1654949690000|2022-06-11 12:14:50|1584.31|1578.91|1584.24|1578.84|1584.34|1578.94|1584.18|1578.78|27
1654949700000|2022-06-11 12:15:00|1584.23|1578.83|1584.24|1578.84|1584.29|1578.89|1583.5|1578.1|35
1654949710000|2022-06-11 12:15:10|1584.4|1579|1584.96|1579.56|1584.96|1579.56|1584.4|1579|30
1654949720000|2022-06-11 12:15:20|1585.03|1579.63|1585.91|1580.51|1586.3|1580.9|1585.03|1579.63|33
1654949730000|2022-06-11 12:15:30|1585.88|1580.48|1586.34|1580.94|1586.59|1581.19|1585.87|1580.47|36
1654949740000|2022-06-11 12:15:40|1586.43|1581.03|1586.33|1580.93|1586.49|1581.09|1586.26|1580.86|33
1654949750000|2022-06-11 12:15:50|1586.35|1580.95|1587.05|1581.65|1587.05|1581.65|1586.35|1580.95|35
1654949760000|2022-06-11 12:16:00|1587.06|1581.66|1587.13|1581.73|1587.18|1581.78|1587|1581.6|34
1654949770000|2022-06-11 12:16:10|1587.11|1581.71|1586.13|1580.73|1587.21|1581.81|1586.1|1580.7|28
1654949780000|2022-06-11 12:16:20|1586.32|1580.92|1586.51|1581.11|1586.59|1581.19|1586.24|1580.84|33
1654949790000|2022-06-11 12:16:30|1586.63|1581.23|1586.69|1581.29|1586.83|1581.43|1586.44|1581.04|37
1654949800000|2022-06-11 12:16:40|1586.71|1581.31|1586.47|1581.07|1586.82|1581.42|1586.42|1581.02|29
1654949810000|2022-06-11 12:16:50|1586.51|1581.11|1586.29|1580.89|1586.62|1581.22|1586.03|1580.63|34
1654949820000|2022-06-11 12:17:00|1586.31|1580.91|1586.04|1580.64|1586.34|1580.94|1585.92|1580.52|33
1654949830000|2022-06-11 12:17:10|1586.06|1580.66|1585.83|1580.43|1586.06|1580.66|1585.77|1580.37|33
1654949840000|2022-06-11 12:17:20|1585.84|1580.44|1585.38|1579.98|1585.84|1580.44|1585.38|1579.98|21
1654949850000|2022-06-11 12:17:30|1585.37|1579.97|1585.42|1580.02|1585.64|1580.24|1585.37|1579.97|27
1654949860000|2022-06-11 12:17:40|1585.43|1580.03|1585.46|1580.06|1585.52|1580.12|1585.4|1580|30
1654949870000|2022-06-11 12:17:50|1585.47|1580.07|1585.41|1580.01|1585.49|1580.09|1585.38|1579.98|18
1654949880000|2022-06-11 12:18:00|1585.42|1580.02|1584.01|1578.61|1585.46|1580.06|1583.5|1578.1|28
1654949890000|2022-06-11 12:18:10|1583.95|1578.55|1583.44|1578.04|1584.06|1578.66|1583.39|1577.99|36
1654949900000|2022-06-11 12:18:20|1583.45|1578.05|1583.5|1578.1|1583.6|1578.2|1583.23|1577.83|35
1654949910000|2022-06-11 12:18:30|1583.49|1578.09|1582.78|1577.38|1583.6|1578.2|1582.75|1577.35|32
1654949920000|2022-06-11 12:18:40|1582.8|1577.4|1582.11|1576.71|1582.8|1577.4|1582.11|1576.71|28
1654949930000|2022-06-11 12:18:50|1582.12|1576.72|1581.89|1576.49|1582.16|1576.76|1581.81|1576.41|31
1654949940000|2022-06-11 12:19:00|1581.95|1576.55|1582.05|1576.65|1582.05|1576.65|1581.81|1576.41|32
1654949950000|2022-06-11 12:19:10|1581.98|1576.58|1582.02|1576.62|1582.12|1576.72|1581.82|1576.42|34
1654949960000|2022-06-11 12:19:20|1582.01|1576.61|1581.58|1576.18|1582.03|1576.63|1581.23|1575.83|34
1654949970000|2022-06-11 12:19:30|1581.48|1576.08|1580.64|1575.24|1581.48|1576.08|1580.64|1575.24|36
1654949980000|2022-06-11 12:19:40|1580.63|1575.23|1579.71|1574.31|1580.63|1575.23|1579.29|1573.89|39
1654949990000|2022-06-11 12:19:50|1579.69|1574.29|1579.94|1574.54|1580.64|1575.24|1579.66|1574.26|37
1654950000000|2022-06-11 12:20:00|1580.02|1574.62|1580.45|1575.05|1580.46|1575.06|1579.97|1574.57|30
1654950010000|2022-06-11 12:20:10|1580.43|1575.03|1580.3|1574.9|1580.58|1575.18|1580.29|1574.89|28
1654950020000|2022-06-11 12:20:20|1580.2|1574.8|1580.18|1574.78|1580.51|1575.11|1579.99|1574.59|33
1654950030000|2022-06-11 12:20:30|1580.22|1574.82|1580.26|1574.86|1580.31|1574.91|1580.15|1574.75|28
1654950040000|2022-06-11 12:20:40|1580.27|1574.87|1578.15|1572.75|1580.27|1574.87|1578.15|1572.75|36
1654950050000|2022-06-11 12:20:50|1578.07|1572.67|1577.68|1572.28|1578.07|1572.67|1577.55|1572.15|33
1654950060000|2022-06-11 12:21:00|1577.66|1572.26|1579.28|1573.88|1579.46|1574.06|1577.58|1572.18|33
1654950070000|2022-06-11 12:21:10|1579.27|1573.87|1579.48|1574.08|1579.64|1574.24|1579.24|1573.84|34
1654950080000|2022-06-11 12:21:20|1579.47|1574.07|1579.57|1574.17|1579.57|1574.17|1579.41|1574.01|29
1654950090000|2022-06-11 12:21:30|1579.55|1574.15|1578.91|1573.51|1579.57|1574.17|1578.84|1573.44|31
1654950100000|2022-06-11 12:21:40|1578.88|1573.48|1577.68|1572.28|1578.88|1573.48|1577.66|1572.26|28
1654950110000|2022-06-11 12:21:50|1577.62|1572.22|1577.33|1571.93|1577.64|1572.24|1577.16|1571.76|25
1654950120000|2022-06-11 12:22:00|1577.32|1571.92|1577.59|1572.19|1577.6|1572.2|1577.26|1571.86|37
1654950130000|2022-06-11 12:22:10|1577.58|1572.18|1578.84|1573.44|1578.84|1573.44|1577.55|1572.15|36
1654950140000|2022-06-11 12:22:20|1578.9|1573.5|1578.12|1572.72|1579.01|1573.61|1578.06|1572.66|33
1654950150000|2022-06-11 12:22:30|1578.14|1572.74|1577.2|1571.8|1578.18|1572.78|1577.2|1571.8|27
1654950160000|2022-06-11 12:22:40|1577.16|1571.76|1577.16|1571.76|1577.23|1571.83|1577.16|1571.76|29
1654950170000|2022-06-11 12:22:50|1577.21|1571.81|1576.95|1571.55|1577.21|1571.81|1576.47|1571.07|35
1654950180000|2022-06-11 12:23:00|1576.96|1571.56|1576.64|1571.24|1577.06|1571.66|1575.95|1570.55|38
1654950190000|2022-06-11 12:23:10|1576.68|1571.28|1576.41|1571.01|1577.21|1571.81|1576.41|1571.01|34
1654950200000|2022-06-11 12:23:20|1576.37|1570.97|1576.22|1570.82|1576.37|1570.97|1575.96|1570.56|35
1654950210000|2022-06-11 12:23:30|1576.16|1570.76|1577.19|1571.79|1577.36|1571.96|1576.06|1570.66|35
1654950220000|2022-06-11 12:23:40|1577.26|1571.86|1575.82|1570.42|1577.26|1571.86|1575.66|1570.26|31
1654950230000|2022-06-11 12:23:50|1575.88|1570.48|1575.23|1569.83|1576.09|1570.69|1575.07|1569.67|35
1654950240000|2022-06-11 12:24:00|1575.21|1569.81|1575.76|1570.36|1575.9|1570.5|1575.21|1569.81|34
1654950250000|2022-06-11 12:24:10|1575.79|1570.39|1575.79|1570.39|1575.92|1570.52|1575.7|1570.3|32
1654950260000|2022-06-11 12:24:20|1575.74|1570.34|1576.64|1571.24|1576.66|1571.26|1575.65|1570.25|31
1654950270000|2022-06-11 12:24:30|1576.6|1571.2|1575.75|1570.35|1576.61|1571.21|1575.75|1570.35|33
1654950280000|2022-06-11 12:24:40|1575.76|1570.36|1576.28|1570.88|1576.3|1570.9|1575.76|1570.36|31
1654950290000|2022-06-11 12:24:50|1576.3|1570.9|1576.21|1570.81|1576.72|1571.32|1576.2|1570.8|30
1654950300000|2022-06-11 12:25:00|1576.19|1570.79|1575.48|1570.08|1576.19|1570.79|1575.36|1569.96|34
1654950310000|2022-06-11 12:25:10|1575.47|1570.07|1575.96|1570.56|1576.05|1570.65|1575.45|1570.05|35
1654950320000|2022-06-11 12:25:20|1575.97|1570.57|1575.63|1570.23|1576.1|1570.7|1575.33|1569.93|27
1654950330000|2022-06-11 12:25:30|1575.62|1570.22|1576.08|1570.68|1576.19|1570.79|1575.62|1570.22|34
1654950340000|2022-06-11 12:25:40|1576.12|1570.72|1577.11|1571.71|1577.11|1571.71|1576.1|1570.7|29
1654950350000|2022-06-11 12:25:50|1577.09|1571.69|1577.44|1572.04|1577.5|1572.1|1577.04|1571.64|35
1654950360000|2022-06-11 12:26:00|1577.43|1572.03|1577.02|1571.62|1577.54|1572.14|1576.92|1571.52|36
1654950370000|2022-06-11 12:26:10|1577.04|1571.64|1576.19|1570.79|1577.14|1571.74|1575.81|1570.41|30
1654950380000|2022-06-11 12:26:20|1576.25|1570.85|1577.1|1571.7|1577.6|1572.2|1576.25|1570.85|32
1654950390000|2022-06-11 12:26:30|1577.13|1571.73|1576.26|1570.86|1577.22|1571.82|1576.26|1570.86|31
1654950400000|2022-06-11 12:26:40|1576.18|1570.78|1576.83|1571.43|1576.9|1571.5|1575.87|1570.47|31
1654950410000|2022-06-11 12:26:50|1576.8|1571.4|1577.11|1571.71|1577.11|1571.71|1576.78|1571.38|25
1654950420000|2022-06-11 12:27:00|1577.12|1571.72|1576.93|1571.53|1577.13|1571.73|1576.47|1571.07|34
1654950430000|2022-06-11 12:27:10|1576.92|1571.52|1577.53|1572.13|1577.59|1572.19|1576.9|1571.5|33
1654950440000|2022-06-11 12:27:20|1577.52|1572.12|1577.21|1571.81|1577.63|1572.23|1577.21|1571.81|28
1654950450000|2022-06-11 12:27:30|1577.29|1571.89|1577.19|1571.79|1577.36|1571.96|1577.16|1571.76|31
1654950460000|2022-06-11 12:27:40|1577.21|1571.81|1577.59|1572.19|1577.68|1572.28|1577.21|1571.81|27
1654950470000|2022-06-11 12:27:50|1577.61|1572.21|1578.23|1572.83|1578.23|1572.83|1577.61|1572.21|33
1654950480000|2022-06-11 12:28:00|1578.21|1572.81|1578.31|1572.91|1578.78|1573.38|1578.21|1572.81|31
1654950490000|2022-06-11 12:28:10|1578.12|1572.72|1577.38|1571.98|1578.12|1572.72|1577.03|1571.63|31
1654950500000|2022-06-11 12:28:20|1577.39|1571.99|1577.48|1572.08|1577.48|1572.08|1577.32|1571.92|28
1654950510000|2022-06-11 12:28:30|1577.49|1572.09|1577.75|1572.35|1577.81|1572.41|1577.46|1572.06|13
1654950520000|2022-06-11 12:28:40|1577.74|1572.34|1577.56|1572.16|1577.75|1572.35|1577.5|1572.1|29
1654950530000|2022-06-11 12:28:50|1577.54|1572.14|1577.5|1572.1|1577.62|1572.22|1577.5|1572.1|30
1654950540000|2022-06-11 12:29:00|1577.54|1572.14|1577.07|1571.67|1577.57|1572.17|1576.4|1571|32
1654950550000|2022-06-11 12:29:10|1577.1|1571.7|1579.61|1574.21|1579.67|1574.27|1577.07|1571.67|36
1654950560000|2022-06-11 12:29:20|1579.63|1574.23|1579.4|1574|1579.68|1574.28|1579.19|1573.79|33
1654950570000|2022-06-11 12:29:30|1579.39|1573.99|1579.38|1573.98|1579.49|1574.09|1579.34|1573.94|27
1654950580000|2022-06-11 12:29:40|1579.41|1574.01|1579.57|1574.17|1579.6|1574.2|1579.24|1573.84|26
1654950590000|2022-06-11 12:29:50|1579.58|1574.18|1580.11|1574.71|1580.62|1575.22|1579.55|1574.15|34
1654950600000|2022-06-11 12:30:00|1580.02|1574.62|1579.41|1574.01|1580.21|1574.81|1579.38|1573.98|36
1654950610000|2022-06-11 12:30:10|1579.44|1574.04|1578.25|1572.85|1579.47|1574.07|1578.22|1572.82|31
1654950620000|2022-06-11 12:30:20|1578.32|1572.92|1578.64|1573.24|1578.83|1573.43|1578.32|1572.92|35
1654950630000|2022-06-11 12:30:30|1578.8|1573.4|1578.7|1573.3|1578.86|1573.46|1578.61|1573.21|27
1654950640000|2022-06-11 12:30:40|1578.66|1573.26|1578.45|1573.05|1579.06|1573.66|1578.45|1573.05|29
1654950650000|2022-06-11 12:30:50|1578.43|1573.03|1578.06|1572.66|1578.49|1573.09|1577.92|1572.52|29
1654950660000|2022-06-11 12:31:00|1578.03|1572.63|1577.93|1572.53|1578.27|1572.87|1577.9|1572.5|30
1654950670000|2022-06-11 12:31:10|1577.94|1572.54|1578.23|1572.83|1578.28|1572.88|1577.92|1572.52|27
1654950680000|2022-06-11 12:31:20|1578.27|1572.87|1578.21|1572.81|1578.28|1572.88|1578.07|1572.67|29
1654950690000|2022-06-11 12:31:30|1578.09|1572.69|1577.75|1572.35|1578.17|1572.77|1577.69|1572.29|28
1654950700000|2022-06-11 12:31:40|1577.79|1572.39|1577.75|1572.35|1577.79|1572.39|1577.53|1572.13|31
1654950710000|2022-06-11 12:31:50|1577.76|1572.36|1577.65|1572.25|1577.94|1572.54|1577.63|1572.23|32
1654950720000|2022-06-11 12:32:00|1577.72|1572.32|1576.32|1570.92|1577.78|1572.38|1576.08|1570.68|36
1654950730000|2022-06-11 12:32:10|1576.29|1570.89|1575.55|1570.15|1576.38|1570.98|1575.55|1570.15|30
1654950740000|2022-06-11 12:32:20|1575.54|1570.14|1575.24|1569.84|1575.54|1570.14|1575.19|1569.79|35
1654950750000|2022-06-11 12:32:30|1575.29|1569.89|1575.15|1569.75|1575.31|1569.91|1575.13|1569.73|27
1654950760000|2022-06-11 12:32:40|1575.13|1569.73|1569.05|1563.65|1575.17|1569.77|1569.05|1563.65|39
1654950770000|2022-06-11 12:32:50|1569.04|1563.64|1573.46|1568.06|1573.46|1568.06|1568.41|1563.01|40
1654950780000|2022-06-11 12:33:00|1573.6|1568.2|1570.62|1565.22|1573.6|1568.2|1570.6|1565.2|38
1654950790000|2022-06-11 12:33:10|1570.72|1565.32|1565.09|1559.69|1571.22|1565.82|1565.09|1559.69|40
1654950800000|2022-06-11 12:33:20|1564.78|1559.38|1567.85|1562.45|1568.03|1562.63|1564.46|1559.06|37
1654950810000|2022-06-11 12:33:30|1567.7|1562.3|1567.46|1562.06|1567.73|1562.33|1566.97|1561.57|38
1654950820000|2022-06-11 12:33:40|1567.48|1562.08|1567.63|1562.23|1568.5|1563.1|1567.23|1561.83|37
1654950830000|2022-06-11 12:33:50|1567.61|1562.21|1564.31|1558.91|1567.66|1562.26|1564.31|1558.91|38
1654950840000|2022-06-11 12:34:00|1564.26|1558.86|1565.51|1560.11|1566.32|1560.92|1563.88|1558.48|39
1654950850000|2022-06-11 12:34:10|1565.58|1560.18|1567.84|1562.44|1568|1562.6|1565.58|1560.18|38
1654950860000|2022-06-11 12:34:20|1567.66|1562.26|1569.85|1564.45|1569.85|1564.45|1566.94|1561.54|37
1654950870000|2022-06-11 12:34:30|1569.72|1564.32|1568.26|1562.86|1569.72|1564.32|1568.08|1562.68|38
1654950880000|2022-06-11 12:34:40|1568.31|1562.91|1568.25|1562.85|1569.45|1564.05|1568.02|1562.62|39
1654950890000|2022-06-11 12:34:50|1568.32|1562.92|1568.67|1563.27|1568.67|1563.27|1568.13|1562.73|37
1654950900000|2022-06-11 12:35:00|1568.68|1563.28|1568.21|1562.81|1568.72|1563.32|1567.1|1561.7|38
1654950910000|2022-06-11 12:35:10|1568.17|1562.77|1567.29|1561.89|1568.53|1563.13|1567.27|1561.87|32
1654950920000|2022-06-11 12:35:20|1567.3|1561.9|1567.62|1562.22|1568.64|1563.24|1567.28|1561.88|38
1654950930000|2022-06-11 12:35:30|1567.58|1562.18|1567.85|1562.45|1568.08|1562.68|1567.2|1561.8|37
1654950940000|2022-06-11 12:35:40|1567.74|1562.34|1567.74|1562.34|1567.88|1562.48|1567.4|1562|32
1654950950000|2022-06-11 12:35:50|1567.72|1562.32|1567.56|1562.16|1567.77|1562.37|1567.48|1562.08|31
1654950960000|2022-06-11 12:36:00|1567.55|1562.15|1568.02|1562.62|1568.34|1562.94|1567.51|1562.11|38
1654950970000|2022-06-11 12:36:10|1568.03|1562.63|1568.35|1562.95|1568.41|1563.01|1567.54|1562.14|32
1654950980000|2022-06-11 12:36:20|1568.24|1562.84|1568.65|1563.25|1569.02|1563.62|1568.19|1562.79|35
1654950990000|2022-06-11 12:36:30|1568.64|1563.24|1571.04|1565.64|1571.11|1565.71|1568.64|1563.24|33
1654951000000|2022-06-11 12:36:40|1571.39|1565.99|1572.02|1566.62|1572.6|1567.2|1571.39|1565.99|37
1654951010000|2022-06-11 12:36:50|1571.97|1566.57|1571.49|1566.09|1571.97|1566.57|1571.4|1566|39
1654951020000|2022-06-11 12:37:00|1571.45|1566.05|1571.16|1565.76|1571.45|1566.05|1571.1|1565.7|30
1654951030000|2022-06-11 12:37:10|1571.13|1565.73|1570.64|1565.24|1571.13|1565.73|1570.37|1564.97|35
1654951040000|2022-06-11 12:37:20|1570.71|1565.31|1571.47|1566.07|1571.96|1566.56|1570.71|1565.31|37
1654951050000|2022-06-11 12:37:30|1571.45|1566.05|1571.8|1566.4|1571.8|1566.4|1570.48|1565.08|36
1654951060000|2022-06-11 12:37:40|1571.79|1566.39|1572.21|1566.81|1572.3|1566.9|1571.77|1566.37|37
1654951070000|2022-06-11 12:37:50|1572.22|1566.82|1571.44|1566.04|1572.24|1566.84|1571.17|1565.77|34
1654951080000|2022-06-11 12:38:00|1571.46|1566.06|1571.16|1565.76|1571.95|1566.55|1571.07|1565.67|33
1654951090000|2022-06-11 12:38:10|1571.19|1565.79|1571.54|1566.14|1572.1|1566.7|1571.19|1565.79|35
1654951100000|2022-06-11 12:38:20|1571.31|1565.91|1570.72|1565.32|1571.31|1565.91|1570.71|1565.31|33
1654951110000|2022-06-11 12:38:30|1570.62|1565.22|1569.52|1564.12|1570.62|1565.22|1569.52|1564.12|34
1654951120000|2022-06-11 12:38:40|1569.55|1564.15|1569.62|1564.22|1569.7|1564.3|1569.54|1564.14|29
1654951130000|2022-06-11 12:38:50|1569.65|1564.25|1569.39|1563.99|1569.7|1564.3|1568.97|1563.57|33
1654951140000|2022-06-11 12:39:00|1569.38|1563.98|1567.55|1562.15|1569.97|1564.57|1565.89|1560.49|37
1654951150000|2022-06-11 12:39:10|1567.46|1562.06|1566.77|1561.37|1567.74|1562.34|1566.48|1561.08|37
1654951160000|2022-06-11 12:39:20|1566.75|1561.35|1566.21|1560.81|1566.75|1561.35|1566.11|1560.71|34
1654951170000|2022-06-11 12:39:30|1566.42|1561.02|1567.27|1561.87|1567.43|1562.03|1566.42|1561.02|36
1654951180000|2022-06-11 12:39:40|1567.3|1561.9|1569.33|1563.93|1569.33|1563.93|1567.28|1561.88|35
1654951190000|2022-06-11 12:39:50|1569.32|1563.92|1569.33|1563.93|1569.33|1563.93|1568.98|1563.58|37
1654951200000|2022-06-11 12:40:00|1569.26|1563.86|1567.64|1562.24|1569.26|1563.86|1567.44|1562.04|32
1654951210000|2022-06-11 12:40:10|1567.65|1562.25|1567.3|1561.9|1567.72|1562.32|1567.29|1561.89|34
1654951220000|2022-06-11 12:40:20|1567.31|1561.91|1567.74|1562.34|1568.25|1562.85|1567.28|1561.88|31
1654951230000|2022-06-11 12:40:30|1567.73|1562.33|1567.83|1562.43|1567.95|1562.55|1567.72|1562.32|30
1654951240000|2022-06-11 12:40:40|1567.85|1562.45|1562.7|1557.3|1567.85|1562.45|1562.7|1557.3|37
1654951250000|2022-06-11 12:40:50|1562.43|1557.03|1562.47|1557.07|1564.75|1559.35|1560.34|1554.94|40
1654951260000|2022-06-11 12:41:00|1562|1556.6|1563.33|1557.93|1563.33|1557.93|1561.74|1556.34|37
1654951270000|2022-06-11 12:41:10|1563.41|1558.01|1565.82|1560.42|1565.82|1560.42|1563.4|1558|37
1654951280000|2022-06-11 12:41:20|1565.84|1560.44|1564.29|1558.89|1566.81|1561.41|1564.29|1558.89|37
1654951290000|2022-06-11 12:41:30|1564.34|1558.94|1563.7|1558.3|1565.36|1559.96|1563.7|1558.3|40
1654951300000|2022-06-11 12:41:40|1563.68|1558.28|1564.32|1558.92|1564.32|1558.92|1563.47|1558.07|34
1654951310000|2022-06-11 12:41:50|1564.27|1558.87|1564.7|1559.3|1565.13|1559.73|1564.22|1558.82|38
1654951320000|2022-06-11 12:42:00|1564.8|1559.4|1564.42|1559.02|1564.87|1559.47|1563.59|1558.19|38
1654951330000|2022-06-11 12:42:10|1564.35|1558.95|1563.04|1557.64|1564.55|1559.15|1563.04|1557.64|39
1654951340000|2022-06-11 12:42:20|1563.02|1557.62|1562.51|1557.11|1563.1|1557.7|1562.44|1557.04|36
1654951350000|2022-06-11 12:42:30|1562.57|1557.17|1563.42|1558.02|1563.42|1558.02|1562.57|1557.17|35
1654951360000|2022-06-11 12:42:40|1563.36|1557.96|1562.99|1557.59|1563.43|1558.03|1562.84|1557.44|34
1654951370000|2022-06-11 12:42:50|1563.1|1557.7|1563.6|1558.2|1563.77|1558.37|1563.1|1557.7|38
1654951380000|2022-06-11 12:43:00|1563.61|1558.21|1564.16|1558.76|1564.29|1558.89|1563.5|1558.1|36
1654951390000|2022-06-11 12:43:10|1564.15|1558.75|1563.83|1558.43|1564.16|1558.76|1563.51|1558.11|38
1654951400000|2022-06-11 12:43:20|1563.82|1558.42|1563.24|1557.84|1564.13|1558.73|1563.24|1557.84|33
1654951410000|2022-06-11 12:43:30|1563.47|1558.07|1565.36|1559.96|1565.36|1559.96|1563.36|1557.96|39
1654951420000|2022-06-11 12:43:40|1565.22|1559.82|1565.11|1559.71|1565.22|1559.82|1565.01|1559.61|31
1654951430000|2022-06-11 12:43:50|1565.12|1559.72|1566.38|1560.98|1566.38|1560.98|1564.89|1559.49|33
1654951440000|2022-06-11 12:44:00|1566.39|1560.99|1565.9|1560.5|1566.72|1561.32|1565.62|1560.22|39
1654951450000|2022-06-11 12:44:10|1565.8|1560.4|1566.21|1560.81|1566.38|1560.98|1565.64|1560.24|35
1654951460000|2022-06-11 12:44:20|1566.22|1560.82|1567.2|1561.8|1567.2|1561.8|1566.21|1560.81|29
1654951470000|2022-06-11 12:44:30|1567.32|1561.92|1567.04|1561.64|1567.35|1561.95|1566.6|1561.2|37
1654951480000|2022-06-11 12:44:40|1567.02|1561.62|1567.02|1561.62|1567.17|1561.77|1566.98|1561.58|30
1654951490000|2022-06-11 12:44:50|1567.03|1561.63|1566.74|1561.34|1567.55|1562.15|1566.1|1560.7|35
1654951500000|2022-06-11 12:45:00|1566.71|1561.31|1565.74|1560.34|1567.14|1561.74|1565.57|1560.17|39
1654951510000|2022-06-11 12:45:10|1565.84|1560.44|1566.11|1560.71|1566.25|1560.85|1565.84|1560.44|33
1654951520000|2022-06-11 12:45:20|1565.99|1560.59|1564.14|1558.74|1565.99|1560.59|1564.14|1558.74|34
1654951530000|2022-06-11 12:45:30|1564.22|1558.82|1564.02|1558.62|1564.55|1559.15|1563.92|1558.52|38
1654951540000|2022-06-11 12:45:40|1564.03|1558.63|1564.46|1559.06|1564.91|1559.51|1564.02|1558.62|36
1654951550000|2022-06-11 12:45:50|1564.43|1559.03|1564.69|1559.29|1564.69|1559.29|1563.99|1558.59|29
1654951560000|2022-06-11 12:46:00|1564.85|1559.45|1563.24|1557.84|1565.05|1559.65|1563.08|1557.68|38
1654951570000|2022-06-11 12:46:10|1563.4|1558|1563.34|1557.94|1563.71|1558.31|1562.93|1557.53|37
1654951580000|2022-06-11 12:46:20|1563.35|1557.95|1561.98|1556.58|1563.37|1557.97|1561.98|1556.58|35
1654951590000|2022-06-11 12:46:30|1561.78|1556.38|1561.66|1556.26|1561.86|1556.46|1560.33|1554.93|39
1654951600000|2022-06-11 12:46:40|1561.69|1556.29|1562.68|1557.28|1562.68|1557.28|1561.69|1556.29|35
1654951610000|2022-06-11 12:46:50|1562.72|1557.32|1562.78|1557.38|1563.18|1557.78|1562.67|1557.27|35
1654951620000|2022-06-11 12:47:00|1562.75|1557.35|1562.06|1556.66|1563.08|1557.68|1561.95|1556.55|34
1654951630000|2022-06-11 12:47:10|1561.65|1556.25|1557.02|1551.62|1561.65|1556.25|1555.91|1550.51|40
1654951640000|2022-06-11 12:47:20|1557.22|1551.82|1557.97|1552.57|1559.82|1554.42|1557.11|1551.71|40
1654951650000|2022-06-11 12:47:30|1557.92|1552.52|1557.95|1552.55|1558.16|1552.76|1557.15|1551.75|38
1654951660000|2022-06-11 12:47:40|1557.92|1552.52|1557.57|1552.17|1558.03|1552.63|1556.62|1551.22|38
1654951670000|2022-06-11 12:47:50|1557.6|1552.2|1558.26|1552.86|1558.3|1552.9|1556.7|1551.3|39
1654951680000|2022-06-11 12:48:00|1558.27|1552.87|1560.93|1555.53|1560.95|1555.55|1558.27|1552.87|38
1654951690000|2022-06-11 12:48:10|1560.98|1555.58|1560.64|1555.24|1561.98|1556.58|1559.6|1554.2|39
1654951700000|2022-06-11 12:48:20|1560.62|1555.22|1560.44|1555.04|1560.62|1555.22|1559.66|1554.26|39
1654951710000|2022-06-11 12:48:30|1560.47|1555.07|1562.49|1557.09|1562.62|1557.22|1560.22|1554.82|37
1654951720000|2022-06-11 12:48:40|1562.48|1557.08|1560.75|1555.35|1562.58|1557.18|1560.75|1555.35|36
1654951730000|2022-06-11 12:48:50|1560.7|1555.3|1560.02|1554.62|1561.7|1556.3|1560.02|1554.62|37
1654951740000|2022-06-11 12:49:00|1560.03|1554.63|1559.48|1554.08|1560.72|1555.32|1559.44|1554.04|37
1654951750000|2022-06-11 12:49:10|1559.47|1554.07|1559.94|1554.54|1560.37|1554.97|1559.38|1553.98|35
1654951760000|2022-06-11 12:49:20|1559.97|1554.57|1562.7|1557.3|1562.87|1557.47|1559.97|1554.57|37
1654951770000|2022-06-11 12:49:30|1562.63|1557.23|1562.8|1557.4|1563.01|1557.61|1562.51|1557.11|36
1654951780000|2022-06-11 12:49:40|1562.78|1557.38|1563.48|1558.08|1563.8|1558.4|1562.51|1557.11|40
1654951790000|2022-06-11 12:49:50|1563.05|1557.65|1564.53|1559.13|1565.36|1559.96|1562.72|1557.32|39
1654951800000|2022-06-11 12:50:00|1564.71|1559.31|1563.63|1558.23|1564.71|1559.31|1563.48|1558.08|38
1654951810000|2022-06-11 12:50:10|1563.6|1558.2|1564.87|1559.47|1564.87|1559.47|1563.6|1558.2|38
1654951820000|2022-06-11 12:50:20|1564.96|1559.56|1565.51|1560.11|1565.57|1560.17|1564.81|1559.41|38
1654951830000|2022-06-11 12:50:30|1565.55|1560.15|1565.41|1560.01|1565.85|1560.45|1565.22|1559.82|37
1654951840000|2022-06-11 12:50:40|1565.26|1559.86|1564.85|1559.45|1565.72|1560.32|1564.85|1559.45|39
1654951850000|2022-06-11 12:50:50|1564.84|1559.44|1563.46|1558.06|1564.89|1559.49|1563.44|1558.04|36
1654951860000|2022-06-11 12:51:00|1563.37|1557.97|1564|1558.6|1564.19|1558.79|1563.37|1557.97|37
1654951870000|2022-06-11 12:51:10|1564.05|1558.65|1565.19|1559.79|1565.22|1559.82|1563.71|1558.31|38
1654951880000|2022-06-11 12:51:20|1565.1|1559.7|1564.14|1558.74|1565.1|1559.7|1564.14|1558.74|37
1654951890000|2022-06-11 12:51:30|1564.06|1558.66|1563.85|1558.45|1564.48|1559.08|1563.83|1558.43|32
1654951900000|2022-06-11 12:51:40|1563.8|1558.4|1564.01|1558.61|1564.02|1558.62|1563.75|1558.35|32
1654951910000|2022-06-11 12:51:50|1563.91|1558.51|1563.95|1558.55|1564.07|1558.67|1563.83|1558.43|33
1654951920000|2022-06-11 12:52:00|1563.94|1558.54|1564.29|1558.89|1564.29|1558.89|1563.92|1558.52|36
1654951930000|2022-06-11 12:52:10|1564.41|1559.01|1564.1|1558.7|1564.64|1559.24|1564.1|1558.7|30
1654951940000|2022-06-11 12:52:20|1564.12|1558.72|1563.73|1558.33|1564.12|1558.72|1563.71|1558.31|35
1654951950000|2022-06-11 12:52:30|1563.74|1558.34|1563.82|1558.42|1563.84|1558.44|1563.54|1558.14|34
1654951960000|2022-06-11 12:52:40|1563.78|1558.38|1563.55|1558.15|1563.98|1558.58|1563.43|1558.03|36
1654951970000|2022-06-11 12:52:50|1563.43|1558.03|1563.05|1557.65|1563.5|1558.1|1562.84|1557.44|35
1654951980000|2022-06-11 12:53:00|1563.12|1557.72|1562.92|1557.52|1563.24|1557.84|1562.92|1557.52|35
1654951990000|2022-06-11 12:53:10|1562.95|1557.55|1562.2|1556.8|1562.95|1557.55|1561.96|1556.56|37
1654952000000|2022-06-11 12:53:20|1562.42|1557.02|1562.76|1557.36|1562.89|1557.49|1562.42|1557.02|37
1654952010000|2022-06-11 12:53:30|1562.77|1557.37|1561.99|1556.59|1562.77|1557.37|1561.5|1556.1|34
1654952020000|2022-06-11 12:53:40|1562|1556.6|1561.75|1556.35|1562.49|1557.09|1561.66|1556.26|34
1654952030000|2022-06-11 12:53:50|1561.69|1556.29|1562.38|1556.98|1562.38|1556.98|1561.66|1556.26|31
1654952040000|2022-06-11 12:54:00|1562.47|1557.07|1562.18|1556.78|1562.61|1557.21|1562.18|1556.78|35
1654952050000|2022-06-11 12:54:10|1562.17|1556.77|1562.02|1556.62|1562.23|1556.83|1562.02|1556.62|29
1654952060000|2022-06-11 12:54:20|1562.01|1556.61|1561.28|1555.88|1562.04|1556.64|1561.26|1555.86|37
1654952070000|2022-06-11 12:54:30|1561.29|1555.89|1560.55|1555.15|1561.29|1555.89|1559.68|1554.28|37
1654952080000|2022-06-11 12:54:40|1560.49|1555.09|1560.46|1555.06|1561.1|1555.7|1560.32|1554.92|34
1654952090000|2022-06-11 12:54:50|1560.37|1554.97|1560.86|1555.46|1560.89|1555.49|1560.37|1554.97|33
1654952100000|2022-06-11 12:55:00|1560.88|1555.48|1561.24|1555.84|1561.24|1555.84|1560.41|1555.01|35
1654952110000|2022-06-11 12:55:10|1561.3|1555.9|1562.2|1556.8|1562.24|1556.84|1561.26|1555.86|33
1654952120000|2022-06-11 12:55:20|1562.18|1556.78|1562.7|1557.3|1563.16|1557.76|1562.15|1556.75|37
1654952130000|2022-06-11 12:55:30|1562.69|1557.29|1564.26|1558.86|1564.26|1558.86|1562.66|1557.26|33
1654952140000|2022-06-11 12:55:40|1564.28|1558.88|1563.83|1558.43|1564.65|1559.25|1563.76|1558.36|33
1654952150000|2022-06-11 12:55:50|1563.9|1558.5|1564.6|1559.2|1564.6|1559.2|1563.78|1558.38|35
1654952160000|2022-06-11 12:56:00|1564.63|1559.23|1565.55|1560.15|1565.59|1560.19|1564.62|1559.22|38
1654952170000|2022-06-11 12:56:10|1565.51|1560.11|1565.59|1560.19|1565.6|1560.2|1565.35|1559.95|36
1654952180000|2022-06-11 12:56:20|1565.58|1560.18|1565.8|1560.4|1566.05|1560.65|1565.53|1560.13|36
1654952190000|2022-06-11 12:56:30|1565.67|1560.27|1564.66|1559.26|1565.75|1560.35|1564.56|1559.16|28
1654952200000|2022-06-11 12:56:40|1564.67|1559.27|1564.15|1558.75|1565.02|1559.62|1564.15|1558.75|36
1654952210000|2022-06-11 12:56:50|1564.02|1558.62|1564.66|1559.26|1564.87|1559.47|1563.99|1558.59|35
1654952220000|2022-06-11 12:57:00|1564.56|1559.16|1563.52|1558.12|1564.68|1559.28|1563.51|1558.11|39
1654952230000|2022-06-11 12:57:10|1563.45|1558.05|1562.3|1556.9|1563.49|1558.09|1561.95|1556.55|37
1654952240000|2022-06-11 12:57:20|1562.17|1556.77|1560.09|1554.69|1562.37|1556.97|1559.5|1554.1|37
1654952250000|2022-06-11 12:57:30|1559.97|1554.57|1558.52|1553.12|1559.97|1554.57|1558.52|1553.12|35
1654952260000|2022-06-11 12:57:40|1558.65|1553.25|1557.17|1551.77|1558.91|1553.51|1557.17|1551.77|37
1654952270000|2022-06-11 12:57:50|1557.07|1551.67|1559.15|1553.75|1559.15|1553.75|1555.32|1549.92|36
1654952280000|2022-06-11 12:58:00|1559.3|1553.9|1560.2|1554.8|1562|1556.6|1559.3|1553.9|39
1654952290000|2022-06-11 12:58:10|1560.11|1554.71|1558.66|1553.26|1560.11|1554.71|1558.64|1553.24|39
1654952300000|2022-06-11 12:58:20|1558.71|1553.31|1557.97|1552.57|1558.73|1553.33|1556.71|1551.31|40
1654952310000|2022-06-11 12:58:30|1557.78|1552.38|1560.35|1554.95|1560.58|1555.18|1557.11|1551.71|40
1654952320000|2022-06-11 12:58:40|1560.4|1555|1559.55|1554.15|1560.58|1555.18|1559.1|1553.7|39
1654952330000|2022-06-11 12:58:50|1559.64|1554.24|1559.89|1554.49|1560.05|1554.65|1559.63|1554.23|40
1654952340000|2022-06-11 12:59:00|1559.91|1554.51|1557.98|1552.58|1559.96|1554.56|1557.98|1552.58|38
1654952350000|2022-06-11 12:59:10|1557.95|1552.55|1555.76|1550.36|1558|1552.6|1555.68|1550.28|35
1654952360000|2022-06-11 12:59:20|1555.75|1550.35|1553.69|1548.29|1555.81|1550.41|1553.69|1548.29|36
1654952370000|2022-06-11 12:59:30|1553.58|1548.18|1557.92|1552.52|1557.92|1552.52|1553.56|1548.16|38
1654952380000|2022-06-11 12:59:40|1557.89|1552.49|1554.58|1549.18|1557.91|1552.51|1554.58|1549.18|37
1654952390000|2022-06-11 12:59:50|1554.43|1549.03|1553.55|1548.15|1554.43|1549.03|1553.07|1547.67|38
1654952400000|2022-06-11 13:00:00|1553.63|1548.23|1556.38|1550.98|1556.47|1551.07|1552.92|1547.52|40
1654952410000|2022-06-11 13:00:10|1556.49|1551.09|1554.21|1548.81|1557.23|1551.83|1553.64|1548.24|38
1654952420000|2022-06-11 13:00:20|1554.3|1548.9|1555.51|1550.11|1555.51|1550.11|1554.14|1548.74|38
1654952430000|2022-06-11 13:00:30|1555.79|1550.39|1555.74|1550.34|1555.91|1550.51|1555.26|1549.86|37
1654952440000|2022-06-11 13:00:40|1555.8|1550.4|1555.68|1550.28|1556.88|1551.48|1555.68|1550.28|36
1654952450000|2022-06-11 13:00:50|1555.63|1550.23|1554.56|1549.16|1555.63|1550.23|1554.38|1548.98|37
1654952460000|2022-06-11 13:01:00|1554.54|1549.14|1554.11|1548.71|1555.86|1550.46|1553.45|1548.05|38
1654952470000|2022-06-11 13:01:10|1553.94|1548.54|1553.85|1548.45|1554.29|1548.89|1553.75|1548.35|36
1654952480000|2022-06-11 13:01:20|1553.74|1548.34|1554.04|1548.64|1554.18|1548.78|1553.53|1548.13|37
1654952490000|2022-06-11 13:01:30|1553.97|1548.57|1555.31|1549.91|1555.31|1549.91|1553.92|1548.52|34
1654952500000|2022-06-11 13:01:40|1555.3|1549.9|1556.11|1550.71|1556.5|1551.1|1554.65|1549.25|40
1654952510000|2022-06-11 13:01:50|1556.04|1550.64|1557.15|1551.75|1557.15|1551.75|1556.03|1550.63|37
1654952520000|2022-06-11 13:02:00|1557.46|1552.06|1556.06|1550.66|1558.53|1553.13|1556.06|1550.66|38
1654952530000|2022-06-11 13:02:10|1555.99|1550.59|1557.82|1552.42|1557.92|1552.52|1555.99|1550.59|35
1654952540000|2022-06-11 13:02:20|1557.91|1552.51|1557.2|1551.8|1557.93|1552.53|1556.08|1550.68|39
1654952550000|2022-06-11 13:02:30|1557.37|1551.97|1557.53|1552.13|1557.68|1552.28|1556.96|1551.56|37
1654952560000|2022-06-11 13:02:40|1557.6|1552.2|1557.34|1551.94|1557.6|1552.2|1556.42|1551.02|39
1654952570000|2022-06-11 13:02:50|1557.33|1551.93|1555.79|1550.39|1557.33|1551.93|1555.72|1550.32|38
1654952580000|2022-06-11 13:03:00|1555.74|1550.34|1556.01|1550.61|1556.15|1550.75|1554.97|1549.57|38
1654952590000|2022-06-11 13:03:10|1555.9|1550.5|1555.7|1550.3|1556.93|1551.53|1555.67|1550.27|35
1654952600000|2022-06-11 13:03:20|1555.62|1550.22|1554.27|1548.87|1555.62|1550.22|1554.09|1548.69|37
1654952610000|2022-06-11 13:03:30|1554.34|1548.94|1553.5|1548.1|1554.36|1548.96|1553.45|1548.05|34
1654952620000|2022-06-11 13:03:40|1553.38|1547.98|1553.21|1547.81|1553.38|1547.98|1552.69|1547.29|38
1654952630000|2022-06-11 13:03:50|1553.18|1547.78|1552.75|1547.35|1553.56|1548.16|1552.75|1547.35|38
1654952640000|2022-06-11 13:04:00|1552.82|1547.42|1552.86|1547.46|1553.14|1547.74|1552.41|1547.01|37
1654952650000|2022-06-11 13:04:10|1552.85|1547.45|1553.27|1547.87|1553.83|1548.43|1552.8|1547.4|36
1654952660000|2022-06-11 13:04:20|1553.29|1547.89|1552.88|1547.48|1553.29|1547.89|1552.62|1547.22|37
1654952670000|2022-06-11 13:04:30|1552.86|1547.46|1552.87|1547.47|1552.88|1547.48|1552.57|1547.17|34
1654952680000|2022-06-11 13:04:40|1552.91|1547.51|1552.38|1546.98|1553.03|1547.63|1552.3|1546.9|36
1654952690000|2022-06-11 13:04:50|1552.36|1546.96|1552.94|1547.54|1553.18|1547.78|1550.68|1545.28|39
1654952700000|2022-06-11 13:05:00|1552.47|1547.07|1550.6|1545.2|1552.47|1547.07|1550.06|1544.66|39
1654952710000|2022-06-11 13:05:10|1550.75|1545.35|1550.22|1544.82|1551.79|1546.39|1550.07|1544.67|40
1654952720000|2022-06-11 13:05:20|1550.05|1544.65|1550.84|1545.44|1551.13|1545.73|1550.01|1544.61|36
1654952730000|2022-06-11 13:05:30|1550.7|1545.3|1550.28|1544.88|1551.11|1545.71|1550.28|1544.88|38
1654952740000|2022-06-11 13:05:40|1550.41|1545.01|1550.59|1545.19|1550.63|1545.23|1550.09|1544.69|37
1654952750000|2022-06-11 13:05:50|1550.5|1545.1|1550.82|1545.42|1551.07|1545.67|1550.08|1544.68|37
1654952760000|2022-06-11 13:06:00|1550.67|1545.27|1551.63|1546.23|1551.63|1546.23|1550.29|1544.89|35
1654952770000|2022-06-11 13:06:10|1551.67|1546.27|1552.55|1547.15|1553.21|1547.81|1551.67|1546.27|38
1654952780000|2022-06-11 13:06:20|1552.4|1547|1551.71|1546.31|1552.84|1547.44|1550.72|1545.32|39
1654952790000|2022-06-11 13:06:30|1551.46|1546.06|1550.63|1545.23|1551.53|1546.13|1550.63|1545.23|36
1654952800000|2022-06-11 13:06:40|1550.4|1545|1551.16|1545.76|1551.16|1545.76|1550.19|1544.79|36
1654952810000|2022-06-11 13:06:50|1551.08|1545.68|1551.41|1546.01|1551.53|1546.13|1550.77|1545.37|40
1654952820000|2022-06-11 13:07:00|1551.15|1545.75|1550.83|1545.43|1551.48|1546.08|1550.54|1545.14|38
1654952830000|2022-06-11 13:07:10|1550.77|1545.37|1550.46|1545.06|1550.88|1545.48|1550.41|1545.01|37
1654952840000|2022-06-11 13:07:20|1550.41|1545.01|1551.12|1545.72|1551.12|1545.72|1550.4|1545|38
1654952850000|2022-06-11 13:07:30|1551.15|1545.75|1551.81|1546.41|1552.17|1546.77|1551.15|1545.75|38
1654952860000|2022-06-11 13:07:40|1551.64|1546.24|1551.56|1546.16|1551.92|1546.52|1551.33|1545.93|37
1654952870000|2022-06-11 13:07:50|1551.63|1546.23|1552.12|1546.72|1552.14|1546.74|1551.46|1546.06|38
1654952880000|2022-06-11 13:08:00|1552.28|1546.88|1553.54|1548.14|1553.54|1548.14|1552.28|1546.88|36
1654952890000|2022-06-11 13:08:10|1553.45|1548.05|1553.7|1548.3|1553.78|1548.38|1552.35|1546.95|38
1654952900000|2022-06-11 13:08:20|1553.66|1548.26|1553.25|1547.85|1554.33|1548.93|1553.25|1547.85|39
1654952910000|2022-06-11 13:08:30|1553.32|1547.92|1553.67|1548.27|1554.6|1549.2|1552.97|1547.57|39
1654952920000|2022-06-11 13:08:40|1553.64|1548.24|1552.86|1547.46|1554.42|1549.02|1552.86|1547.46|39
1654952930000|2022-06-11 13:08:50|1552.84|1547.44|1554.15|1548.75|1554.34|1548.94|1552.84|1547.44|38
1654952940000|2022-06-11 13:09:00|1554.09|1548.69|1555.42|1550.02|1555.42|1550.02|1554.09|1548.69|37
1654952950000|2022-06-11 13:09:10|1555.41|1550.01|1555.9|1550.5|1555.9|1550.5|1555.26|1549.86|37
1654952960000|2022-06-11 13:09:20|1555.91|1550.51|1557.61|1552.21|1557.84|1552.44|1555.91|1550.51|40
1654952970000|2022-06-11 13:09:30|1557.63|1552.23|1558.28|1552.88|1558.69|1553.29|1557.4|1552|37
1654952980000|2022-06-11 13:09:40|1558.13|1552.73|1557.68|1552.28|1558.33|1552.93|1556.94|1551.54|39
1654952990000|2022-06-11 13:09:50|1557.69|1552.29|1558.64|1553.24|1558.64|1553.24|1557.69|1552.29|34
1654953000000|2022-06-11 13:10:00|1558.66|1553.26|1560.6|1555.2|1560.67|1555.27|1558.61|1553.21|37
1654953010000|2022-06-11 13:10:10|1560.55|1555.15|1562.24|1556.84|1562.47|1557.07|1560.55|1555.15|39
1654953020000|2022-06-11 13:10:20|1562.09|1556.69|1560.04|1554.64|1562.09|1556.69|1559.93|1554.53|36
1654953030000|2022-06-11 13:10:30|1560.11|1554.71|1562|1556.6|1562|1556.6|1560.09|1554.69|38
1654953040000|2022-06-11 13:10:40|1562.1|1556.7|1561.66|1556.26|1563.17|1557.77|1561.66|1556.26|39
1654953050000|2022-06-11 13:10:50|1561.46|1556.06|1561.72|1556.32|1561.93|1556.53|1560.47|1555.07|37
1654953060000|2022-06-11 13:11:00|1561.83|1556.43|1562.83|1557.43|1562.84|1557.44|1561.56|1556.16|34
1654953070000|2022-06-11 13:11:10|1562.84|1557.44|1562.3|1556.9|1562.99|1557.59|1562.14|1556.74|37
1654953080000|2022-06-11 13:11:20|1562.61|1557.21|1560.64|1555.24|1563.38|1557.98|1560.61|1555.21|38
1654953090000|2022-06-11 13:11:30|1560.52|1555.12|1561.02|1555.62|1561.17|1555.77|1560.49|1555.09|36
1654953100000|2022-06-11 13:11:40|1561.14|1555.74|1561.53|1556.13|1562.88|1557.48|1561.14|1555.74|38
1654953110000|2022-06-11 13:11:50|1561.45|1556.05|1561.47|1556.07|1561.47|1556.07|1560.6|1555.2|37
1654953120000|2022-06-11 13:12:00|1561.43|1556.03|1560.62|1555.22|1561.43|1556.03|1560.57|1555.17|33
1654953130000|2022-06-11 13:12:10|1560.65|1555.25|1562.03|1556.63|1562.15|1556.75|1560.55|1555.15|33
1654953140000|2022-06-11 13:12:20|1562|1556.6|1561.55|1556.15|1562.94|1557.54|1561.5|1556.1|38
1654953150000|2022-06-11 13:12:30|1561.52|1556.12|1561.33|1555.93|1562.16|1556.76|1561.33|1555.93|35
1654953160000|2022-06-11 13:12:40|1561.36|1555.96|1561.9|1556.5|1562.17|1556.77|1561.2|1555.8|37
1654953170000|2022-06-11 13:12:50|1561.89|1556.49|1562.55|1557.15|1562.6|1557.2|1561.89|1556.49|32
1654953180000|2022-06-11 13:13:00|1562.54|1557.14|1562.64|1557.24|1562.64|1557.24|1562.13|1556.73|34
1654953190000|2022-06-11 13:13:10|1562.63|1557.23|1562.11|1556.71|1562.76|1557.36|1562.02|1556.62|36
1654953200000|2022-06-11 13:13:20|1562.13|1556.73|1564.21|1558.81|1564.29|1558.89|1562.13|1556.73|33
1654953210000|2022-06-11 13:13:30|1564.26|1558.86|1564.36|1558.96|1564.69|1559.29|1564.05|1558.65|37
1654953220000|2022-06-11 13:13:40|1564.26|1558.86|1564.18|1558.78|1564.45|1559.05|1563.86|1558.46|31
1654953230000|2022-06-11 13:13:50|1563.92|1558.52|1563.86|1558.46|1564.22|1558.82|1563.75|1558.35|33
1654953240000|2022-06-11 13:14:00|1563.85|1558.45|1563.67|1558.27|1564.99|1559.59|1563.65|1558.25|37
1654953250000|2022-06-11 13:14:10|1563.62|1558.22|1563.5|1558.1|1564|1558.6|1563.45|1558.05|35
1654953260000|2022-06-11 13:14:20|1563.54|1558.14|1564.16|1558.76|1564.48|1559.08|1563.5|1558.1|37
1654953270000|2022-06-11 13:14:30|1564.46|1559.06|1564.25|1558.85|1564.47|1559.07|1564.2|1558.8|34
1654953280000|2022-06-11 13:14:40|1564.27|1558.87|1563.69|1558.29|1564.27|1558.87|1563.45|1558.05|34
1654953290000|2022-06-11 13:14:50|1563.39|1557.99|1563.52|1558.12|1563.82|1558.42|1562.98|1557.58|34
1654953300000|2022-06-11 13:15:00|1563.41|1558.01|1563.21|1557.81|1563.62|1558.22|1563.13|1557.73|37
1654953310000|2022-06-11 13:15:10|1563.18|1557.78|1561.29|1555.89|1563.18|1557.78|1561.29|1555.89|34
1654953320000|2022-06-11 13:15:20|1561.31|1555.91|1560.41|1555.01|1561.31|1555.91|1560.35|1554.95|34
1654953330000|2022-06-11 13:15:30|1560.45|1555.05|1561.56|1556.16|1561.96|1556.56|1560.35|1554.95|38
1654953340000|2022-06-11 13:15:40|1561.54|1556.14|1561.83|1556.43|1562.46|1557.06|1561.54|1556.14|38
1654953350000|2022-06-11 13:15:50|1561.88|1556.48|1562.95|1557.55|1562.95|1557.55|1561.85|1556.45|35
1654953360000|2022-06-11 13:16:00|1562.88|1557.48|1563.81|1558.41|1563.86|1558.46|1562.88|1557.48|33
1654953370000|2022-06-11 13:16:10|1563.9|1558.5|1566.31|1560.91|1566.31|1560.91|1563.9|1558.5|35
1654953380000|2022-06-11 13:16:20|1566.43|1561.03|1568.22|1562.82|1568.22|1562.82|1566.43|1561.03|34
1654953390000|2022-06-11 13:16:30|1568.62|1563.22|1568.04|1562.64|1569.78|1564.38|1568|1562.6|38
1654953400000|2022-06-11 13:16:40|1568.18|1562.78|1567.39|1561.99|1569.18|1563.78|1567.18|1561.78|39
1654953410000|2022-06-11 13:16:50|1567.51|1562.11|1566.28|1560.88|1567.51|1562.11|1566.28|1560.88|37
1654953420000|2022-06-11 13:17:00|1566.41|1561.01|1565.63|1560.23|1566.58|1561.18|1565.63|1560.23|37
1654953430000|2022-06-11 13:17:10|1565.48|1560.08|1565.13|1559.73|1565.5|1560.1|1565.13|1559.73|31
1654953440000|2022-06-11 13:17:20|1565.12|1559.72|1565.48|1560.08|1565.85|1560.45|1565.11|1559.71|29
1654953450000|2022-06-11 13:17:30|1565.63|1560.23|1564.94|1559.54|1565.84|1560.44|1564.94|1559.54|32
1654953460000|2022-06-11 13:17:40|1565|1559.6|1565.2|1559.8|1565.22|1559.82|1564.42|1559.02|33
1654953470000|2022-06-11 13:17:50|1565.18|1559.78|1565.68|1560.28|1565.78|1560.38|1564.5|1559.1|34
1654953480000|2022-06-11 13:18:00|1565.78|1560.38|1564.41|1559.01|1565.94|1560.54|1563.09|1557.69|35
1654953490000|2022-06-11 13:18:10|1564.38|1558.98|1566.39|1560.99|1566.91|1561.51|1564.36|1558.96|38
1654953500000|2022-06-11 13:18:20|1566.44|1561.04|1567.66|1562.26|1567.91|1562.51|1566.44|1561.04|35
1654953510000|2022-06-11 13:18:30|1567.63|1562.23|1567.18|1561.78|1567.64|1562.24|1567.15|1561.75|36
1654953520000|2022-06-11 13:18:40|1567.26|1561.86|1568.53|1563.13|1568.53|1563.13|1567.1|1561.7|37
1654953530000|2022-06-11 13:18:50|1568.51|1563.11|1567.22|1561.82|1568.7|1563.3|1567.22|1561.82|38
1654953540000|2022-06-11 13:19:00|1567.18|1561.78|1567.21|1561.81|1567.55|1562.15|1567.18|1561.78|36
1654953550000|2022-06-11 13:19:10|1567.38|1561.98|1567.58|1562.18|1567.62|1562.22|1567.19|1561.79|33
1654953560000|2022-06-11 13:19:20|1567.63|1562.23|1567.83|1562.43|1568|1562.6|1567.04|1561.64|36
1654953570000|2022-06-11 13:19:30|1567.86|1562.46|1567.84|1562.44|1567.97|1562.57|1567.36|1561.96|37
1654953580000|2022-06-11 13:19:40|1567.85|1562.45|1566.92|1561.52|1567.85|1562.45|1566.86|1561.46|35
1654953590000|2022-06-11 13:19:50|1566.81|1561.41|1567.14|1561.74|1567.54|1562.14|1566.39|1560.99|36
1654953600000|2022-06-11 13:20:00|1567.12|1561.72|1566.88|1561.48|1567.12|1561.72|1566.25|1560.85|37
1654953610000|2022-06-11 13:20:10|1566.85|1561.45|1566.87|1561.47|1567.11|1561.71|1566.12|1560.72|38
1654953620000|2022-06-11 13:20:20|1566.76|1561.36|1565.94|1560.54|1566.76|1561.36|1565.43|1560.03|38
1654953630000|2022-06-11 13:20:30|1566|1560.6|1566.11|1560.71|1566.67|1561.27|1565.51|1560.11|38
1654953640000|2022-06-11 13:20:40|1565.96|1560.56|1564.36|1558.96|1565.96|1560.56|1564.35|1558.95|39
1654953650000|2022-06-11 13:20:50|1564.27|1558.87|1564.89|1559.49|1564.89|1559.49|1563.85|1558.45|40
1654953660000|2022-06-11 13:21:00|1565.05|1559.65|1565.21|1559.81|1566.07|1560.67|1564.44|1559.04|37
1654953670000|2022-06-11 13:21:10|1564.87|1559.47|1565.33|1559.93|1565.33|1559.93|1564.76|1559.36|36
1654953680000|2022-06-11 13:21:20|1565.43|1560.03|1566.59|1561.19|1566.99|1561.59|1565.28|1559.88|37
1654953690000|2022-06-11 13:21:30|1566.6|1561.2|1566.08|1560.68|1567.95|1562.55|1565.66|1560.26|38
1654953700000|2022-06-11 13:21:40|1566.05|1560.65|1565.33|1559.93|1566.2|1560.8|1565.25|1559.85|35
1654953710000|2022-06-11 13:21:50|1565.35|1559.95|1564.43|1559.03|1565.44|1560.04|1564.43|1559.03|38
1654953720000|2022-06-11 13:22:00|1564.26|1558.86|1563.26|1557.86|1564.27|1558.87|1563.26|1557.86|35
1654953730000|2022-06-11 13:22:10|1563.25|1557.85|1561.96|1556.56|1563.43|1558.03|1561.95|1556.55|37
1654953740000|2022-06-11 13:22:20|1561.92|1556.52|1562.52|1557.12|1562.77|1557.37|1561.92|1556.52|38
1654953750000|2022-06-11 13:22:30|1562.55|1557.15|1562.13|1556.73|1563|1557.6|1562.08|1556.68|34
1654953760000|2022-06-11 13:22:40|1562.22|1556.82|1561.69|1556.29|1562.49|1557.09|1561.66|1556.26|36
1654953770000|2022-06-11 13:22:50|1561.71|1556.31|1561.92|1556.52|1562.24|1556.84|1561.63|1556.23|34
1654953780000|2022-06-11 13:23:00|1561.87|1556.47|1559.12|1553.72|1561.87|1556.47|1559.12|1553.72|38
1654953790000|2022-06-11 13:23:10|1559.11|1553.71|1560.68|1555.28|1560.68|1555.28|1558.94|1553.54|36
1654953800000|2022-06-11 13:23:20|1560.58|1555.18|1561.65|1556.25|1561.65|1556.25|1559.79|1554.39|36
1654953810000|2022-06-11 13:23:30|1561.76|1556.36|1560.66|1555.26|1562.36|1556.96|1560.48|1555.08|37
1654953820000|2022-06-11 13:23:40|1560.72|1555.32|1561.46|1556.06|1561.69|1556.29|1560.72|1555.32|40
1654953830000|2022-06-11 13:23:50|1561.5|1556.1|1562.05|1556.65|1562.06|1556.66|1561.27|1555.87|36
1654953840000|2022-06-11 13:24:00|1562.27|1556.87|1562.65|1557.25|1562.66|1557.26|1562|1556.6|38
1654953850000|2022-06-11 13:24:10|1562.68|1557.28|1564.21|1558.81|1564.37|1558.97|1562.57|1557.17|35
1654953860000|2022-06-11 13:24:20|1564.06|1558.66|1565.08|1559.68|1565.13|1559.73|1564.06|1558.66|37
1654953870000|2022-06-11 13:24:30|1564.91|1559.51|1564.28|1558.88|1564.91|1559.51|1563.78|1558.38|36
1654953880000|2022-06-11 13:24:40|1564.19|1558.79|1564.48|1559.08|1564.59|1559.19|1563.76|1558.36|35
1654953890000|2022-06-11 13:24:50|1564.5|1559.1|1564.12|1558.72|1564.99|1559.59|1564.1|1558.7|37
1654953900000|2022-06-11 13:25:00|1564.06|1558.66|1564.18|1558.78|1564.18|1558.78|1563.02|1557.62|36
1654953910000|2022-06-11 13:25:10|1564.16|1558.76|1564.85|1559.45|1565.76|1560.36|1564.04|1558.64|39
1654953920000|2022-06-11 13:25:20|1564.91|1559.51|1565.81|1560.41|1566.31|1560.91|1564.91|1559.51|39
1654953930000|2022-06-11 13:25:30|1565.88|1560.48|1565.72|1560.32|1566.58|1561.18|1565.71|1560.31|37
1654953940000|2022-06-11 13:25:40|1565.76|1560.36|1566.24|1560.84|1566.33|1560.93|1565.76|1560.36|37
1654953950000|2022-06-11 13:25:50|1566.27|1560.87|1566.15|1560.75|1566.33|1560.93|1566.02|1560.62|36
1654953960000|2022-06-11 13:26:00|1566.16|1560.76|1565.59|1560.19|1566.22|1560.82|1565.59|1560.19|35
1654953970000|2022-06-11 13:26:10|1565.56|1560.16|1565.77|1560.37|1565.79|1560.39|1565.46|1560.06|32
1654953980000|2022-06-11 13:26:20|1565.76|1560.36|1565.86|1560.46|1566.01|1560.61|1565.75|1560.35|33
1654953990000|2022-06-11 13:26:30|1565.85|1560.45|1566.42|1561.02|1567.39|1561.99|1565.7|1560.3|38
1654954000000|2022-06-11 13:26:40|1566.32|1560.92|1567.05|1561.65|1567.09|1561.69|1566.06|1560.66|35
1654954010000|2022-06-11 13:26:50|1567.06|1561.66|1567.14|1561.74|1567.26|1561.86|1566.85|1561.45|33
1654954020000|2022-06-11 13:27:00|1567.12|1561.72|1566.18|1560.78|1567.15|1561.75|1566.16|1560.76|35
1654954030000|2022-06-11 13:27:10|1566.16|1560.76|1565.92|1560.52|1566.18|1560.78|1565.56|1560.16|39
1654954040000|2022-06-11 13:27:20|1565.94|1560.54|1565.93|1560.53|1566.19|1560.79|1565.9|1560.5|33
1654954050000|2022-06-11 13:27:30|1565.94|1560.54|1565.15|1559.75|1565.97|1560.57|1565.06|1559.66|36
1654954060000|2022-06-11 13:27:40|1565.06|1559.66|1563.64|1558.24|1565.25|1559.85|1563.59|1558.19|38
1654954070000|2022-06-11 13:27:50|1563.6|1558.2|1564.52|1559.12|1565.08|1559.68|1563.6|1558.2|38
1654954080000|2022-06-11 13:28:00|1564.51|1559.11|1564.61|1559.21|1565.78|1560.38|1564.32|1558.92|36
1654954090000|2022-06-11 13:28:10|1564.64|1559.24|1564.91|1559.51|1565.87|1560.47|1564.64|1559.24|37
1654954100000|2022-06-11 13:28:20|1564.9|1559.5|1565.29|1559.89|1565.79|1560.39|1564.88|1559.48|35
1654954110000|2022-06-11 13:28:30|1565.41|1560.01|1565.5|1560.1|1565.59|1560.19|1565.41|1560.01|33
1654954120000|2022-06-11 13:28:40|1565.47|1560.07|1564.94|1559.54|1565.49|1560.09|1564.88|1559.48|36
1654954130000|2022-06-11 13:28:50|1564.99|1559.59|1564.68|1559.28|1565.03|1559.63|1564.62|1559.22|33
1654954140000|2022-06-11 13:29:00|1564.72|1559.32|1565.63|1560.23|1565.63|1560.23|1564.68|1559.28|36
1654954150000|2022-06-11 13:29:10|1565.7|1560.3|1566.06|1560.66|1566.31|1560.91|1565.19|1559.79|38
1654954160000|2022-06-11 13:29:20|1566.15|1560.75|1566.11|1560.71|1566.15|1560.75|1565.55|1560.15|35
1654954170000|2022-06-11 13:29:30|1566.2|1560.8|1565.66|1560.26|1566.34|1560.94|1565.62|1560.22|34
1654954180000|2022-06-11 13:29:40|1565.62|1560.22|1566.18|1560.78|1566.29|1560.89|1565.62|1560.22|34
1654954190000|2022-06-11 13:29:50|1566.19|1560.79|1566.15|1560.75|1566.3|1560.9|1566|1560.6|29
1654954200000|2022-06-11 13:30:00|1566.19|1560.79|1566.48|1561.08|1566.48|1561.08|1565.67|1560.27|37
1654954210000|2022-06-11 13:30:10|1566.5|1561.1|1566.04|1560.64|1566.58|1561.18|1565.24|1559.84|33
1654954220000|2022-06-11 13:30:20|1566.03|1560.63|1566.39|1560.99|1566.41|1561.01|1565.97|1560.57|33
1654954230000|2022-06-11 13:30:30|1566.3|1560.9|1567|1561.6|1567.5|1562.1|1566.29|1560.89|36
1654954240000|2022-06-11 13:30:40|1567.22|1561.82|1569.06|1563.66|1569.09|1563.69|1567.22|1561.82|38
1654954250000|2022-06-11 13:30:50|1569.04|1563.64|1569.62|1564.22|1569.7|1564.3|1568.24|1562.84|40
1654954260000|2022-06-11 13:31:00|1569.48|1564.08|1571.9|1566.5|1572.08|1566.68|1569.38|1563.98|38
1654954270000|2022-06-11 13:31:10|1571.84|1566.44|1571.85|1566.45|1572.74|1567.34|1570.16|1564.76|40
1654954280000|2022-06-11 13:31:20|1572.15|1566.75|1572.38|1566.98|1574.01|1568.61|1572.15|1566.75|38
1654954290000|2022-06-11 13:31:30|1572.45|1567.05|1572.39|1566.99|1572.85|1567.45|1571.78|1566.38|38
1654954300000|2022-06-11 13:31:40|1572.23|1566.83|1571.29|1565.89|1572.33|1566.93|1571.14|1565.74|36
1654954310000|2022-06-11 13:31:50|1571.28|1565.88|1574.85|1569.45|1574.9|1569.5|1571.28|1565.88|38
1654954320000|2022-06-11 13:32:00|1575.03|1569.63|1578.89|1573.49|1580.55|1575.15|1575.03|1569.63|40
1654954330000|2022-06-11 13:32:10|1578.73|1573.33|1576.39|1570.99|1578.73|1573.33|1576.35|1570.95|40
1654954340000|2022-06-11 13:32:20|1576.38|1570.98|1575.19|1569.79|1576.38|1570.98|1574.65|1569.25|36
1654954350000|2022-06-11 13:32:30|1575.22|1569.82|1579.73|1574.33|1579.73|1574.33|1574.89|1569.49|37
1654954360000|2022-06-11 13:32:40|1579.75|1574.35|1578.86|1573.46|1579.79|1574.39|1578.65|1573.25|40
1654954370000|2022-06-11 13:32:50|1578.69|1573.29|1577.42|1572.02|1578.91|1573.51|1577.42|1572.02|37
1654954380000|2022-06-11 13:33:00|1577.41|1572.01|1577.2|1571.8|1577.88|1572.48|1576.67|1571.27|37
1654954390000|2022-06-11 13:33:10|1576.87|1571.47|1576|1570.6|1576.97|1571.57|1575.81|1570.41|39
1654954400000|2022-06-11 13:33:20|1576.02|1570.62|1575.14|1569.74|1576.11|1570.71|1574.8|1569.4|39
1654954410000|2022-06-11 13:33:30|1575.04|1569.64|1574.34|1568.94|1575.23|1569.83|1574.3|1568.9|36
1654954420000|2022-06-11 13:33:40|1574.35|1568.95|1573.65|1568.25|1574.35|1568.95|1573.36|1567.96|36
1654954430000|2022-06-11 13:33:50|1573.7|1568.3|1573.28|1567.88|1574.09|1568.69|1573.24|1567.84|38
1654954440000|2022-06-11 13:34:00|1573.03|1567.63|1572.52|1567.12|1573.61|1568.21|1572.52|1567.12|36
1654954450000|2022-06-11 13:34:10|1572.55|1567.15|1572.25|1566.85|1572.88|1567.48|1572.11|1566.71|38
1654954460000|2022-06-11 13:34:20|1572.06|1566.66|1571.61|1566.21|1572.28|1566.88|1571.61|1566.21|37
1654954470000|2022-06-11 13:34:30|1571.63|1566.23|1569.43|1564.03|1571.82|1566.42|1569.38|1563.98|37
1654954480000|2022-06-11 13:34:40|1569.73|1564.33|1571.47|1566.07|1571.51|1566.11|1569.73|1564.33|34
1654954490000|2022-06-11 13:34:50|1571.51|1566.11|1572.13|1566.73|1572.15|1566.75|1571.18|1565.78|37
1654954500000|2022-06-11 13:35:00|1572.1|1566.7|1573.18|1567.78|1573.43|1568.03|1572.1|1566.7|39
1654954510000|2022-06-11 13:35:10|1573.29|1567.89|1573.06|1567.66|1573.47|1568.07|1572.98|1567.58|36
1654954520000|2022-06-11 13:35:20|1573.07|1567.67|1571.68|1566.28|1573.32|1567.92|1571.68|1566.28|39
1654954530000|2022-06-11 13:35:30|1571.65|1566.25|1570.41|1565.01|1571.65|1566.25|1570.41|1565.01|36
1654954540000|2022-06-11 13:35:40|1570.48|1565.08|1570.07|1564.67|1570.54|1565.14|1570.07|1564.67|32
1654954550000|2022-06-11 13:35:50|1570.11|1564.71|1570.89|1565.49|1571.19|1565.79|1570.11|1564.71|33
1654954560000|2022-06-11 13:36:00|1570.98|1565.58|1570.42|1565.02|1571.49|1566.09|1570.18|1564.78|36
1654954570000|2022-06-11 13:36:10|1570.41|1565.01|1570.31|1564.91|1570.8|1565.4|1570.3|1564.9|35
1654954580000|2022-06-11 13:36:20|1570.32|1564.92|1571.12|1565.72|1571.43|1566.03|1570.32|1564.92|30
1654954590000|2022-06-11 13:36:30|1571.14|1565.74|1572.76|1567.36|1573.52|1568.12|1571.14|1565.74|37
1654954600000|2022-06-11 13:36:40|1572.8|1567.4|1573.18|1567.78|1573.74|1568.34|1572.8|1567.4|37
1654954610000|2022-06-11 13:36:50|1573.31|1567.91|1574.99|1569.59|1575.19|1569.79|1573.31|1567.91|38
1654954620000|2022-06-11 13:37:00|1574.97|1569.57|1575.43|1570.03|1575.68|1570.28|1574.64|1569.24|37
1654954630000|2022-06-11 13:37:10|1575.48|1570.08|1574.77|1569.37|1575.48|1570.08|1574.23|1568.83|38
1654954640000|2022-06-11 13:37:20|1574.79|1569.39|1576|1570.6|1576.09|1570.69|1574.79|1569.39|35
1654954650000|2022-06-11 13:37:30|1575.79|1570.39|1574.93|1569.53|1576.97|1571.57|1574.93|1569.53|35
1654954660000|2022-06-11 13:37:40|1575|1569.6|1575.44|1570.04|1575.72|1570.32|1574.81|1569.41|38
1654954670000|2022-06-11 13:37:50|1575.46|1570.06|1575.52|1570.12|1576.28|1570.88|1574.79|1569.39|40
1654954680000|2022-06-11 13:38:00|1575.63|1570.23|1575.69|1570.29|1576.4|1571|1575.4|1570|39
1654954690000|2022-06-11 13:38:10|1575.56|1570.16|1575.77|1570.37|1576.01|1570.61|1574.72|1569.32|36
1654954700000|2022-06-11 13:38:20|1575.49|1570.09|1574.55|1569.15|1575.49|1570.09|1574.55|1569.15|30
1654954710000|2022-06-11 13:38:30|1574.58|1569.18|1573.98|1568.58|1574.58|1569.18|1573.98|1568.58|35
1654954720000|2022-06-11 13:38:40|1573.97|1568.57|1573.53|1568.13|1574.09|1568.69|1573.53|1568.13|31
1654954730000|2022-06-11 13:38:50|1573.54|1568.14|1573.43|1568.03|1573.57|1568.17|1573.18|1567.78|30
1654954740000|2022-06-11 13:39:00|1573.44|1568.04|1572.4|1567|1573.48|1568.08|1572.4|1567|31
1654954750000|2022-06-11 13:39:10|1572.35|1566.95|1570.9|1565.5|1572.35|1566.95|1570.42|1565.02|39
1654954760000|2022-06-11 13:39:20|1570.97|1565.57|1571.22|1565.82|1571.67|1566.27|1570.06|1564.66|40
1654954770000|2022-06-11 13:39:30|1571.17|1565.77|1570.96|1565.56|1571.47|1566.07|1570.88|1565.48|38
1654954780000|2022-06-11 13:39:40|1570.89|1565.49|1571.62|1566.22|1571.62|1566.22|1570.89|1565.49|35
1654954790000|2022-06-11 13:39:50|1571.6|1566.2|1571.92|1566.52|1571.92|1566.52|1571.53|1566.13|34
1654954800000|2022-06-11 13:40:00|1571.97|1566.57|1573.18|1567.78|1573.91|1568.51|1571.97|1566.57|39
1654954810000|2022-06-11 13:40:10|1573.01|1567.61|1571.96|1566.56|1573.01|1567.61|1571.96|1566.56|34
1654954820000|2022-06-11 13:40:20|1572.08|1566.68|1572|1566.6|1572.2|1566.8|1571.66|1566.26|32
1654954830000|2022-06-11 13:40:30|1571.94|1566.54|1570.23|1564.83|1572.03|1566.63|1570.23|1564.83|37
1654954840000|2022-06-11 13:40:40|1570.07|1564.67|1570.97|1565.57|1571|1565.6|1570.07|1564.67|37
1654954850000|2022-06-11 13:40:50|1570.9|1565.5|1570.97|1565.57|1571.01|1565.61|1570.56|1565.16|35
1654954860000|2022-06-11 13:41:00|1571|1565.6|1570.24|1564.84|1571|1565.6|1570.24|1564.84|36
1654954870000|2022-06-11 13:41:10|1570.25|1564.85|1569.63|1564.23|1570.5|1565.1|1569.5|1564.1|38
1654954880000|2022-06-11 13:41:20|1569.58|1564.18|1568.94|1563.54|1569.75|1564.35|1568.83|1563.43|34
1654954890000|2022-06-11 13:41:30|1569|1563.6|1569.59|1564.19|1570.07|1564.67|1569|1563.6|37
1654954900000|2022-06-11 13:41:40|1569.65|1564.25|1569.81|1564.41|1570.69|1565.29|1569.65|1564.25|36
1654954910000|2022-06-11 13:41:50|1569.82|1564.42|1570.11|1564.71|1570.15|1564.75|1569.7|1564.3|31
1654954920000|2022-06-11 13:42:00|1570.07|1564.67|1569.4|1564|1570.16|1564.76|1569.22|1563.82|35
1654954930000|2022-06-11 13:42:10|1569.43|1564.03|1568.19|1562.79|1569.63|1564.23|1568.19|1562.79|35
1654954940000|2022-06-11 13:42:20|1568.21|1562.81|1568.01|1562.61|1568.5|1563.1|1567.8|1562.4|38
1654954950000|2022-06-11 13:42:30|1567.95|1562.55|1568.18|1562.78|1568.31|1562.91|1567.93|1562.53|34
1654954960000|2022-06-11 13:42:40|1568.22|1562.82|1568.38|1562.98|1568.39|1562.99|1568.2|1562.8|26
1654954970000|2022-06-11 13:42:50|1568.4|1563|1569.31|1563.91|1569.31|1563.91|1568.4|1563|33
1654954980000|2022-06-11 13:43:00|1569.28|1563.88|1568.71|1563.31|1569.48|1564.08|1568.53|1563.13|34
1654954990000|2022-06-11 13:43:10|1568.69|1563.29|1570.12|1564.72|1570.12|1564.72|1568.69|1563.29|32
1654955000000|2022-06-11 13:43:20|1570.16|1564.76|1570.33|1564.93|1570.51|1565.11|1570.13|1564.73|33
1654955010000|2022-06-11 13:43:30|1570.44|1565.04|1570.26|1564.86|1570.44|1565.04|1569.98|1564.58|34
1654955020000|2022-06-11 13:43:40|1570.3|1564.9|1570.02|1564.62|1570.3|1564.9|1568.94|1563.54|37
1654955030000|2022-06-11 13:43:50|1569.99|1564.59|1570.11|1564.71|1570.25|1564.85|1569.84|1564.44|32
1654955040000|2022-06-11 13:44:00|1570.08|1564.68|1569.11|1563.71|1570.25|1564.85|1569.08|1563.68|32
1654955050000|2022-06-11 13:44:10|1569.17|1563.77|1569.06|1563.66|1569.84|1564.44|1569.06|1563.66|36
1654955060000|2022-06-11 13:44:20|1569.11|1563.71|1569.17|1563.77|1569.17|1563.77|1568.85|1563.45|35
1654955070000|2022-06-11 13:44:30|1569.23|1563.83|1569.59|1564.19|1569.75|1564.35|1569.18|1563.78|27
1654955080000|2022-06-11 13:44:40|1569.6|1564.2|1569.77|1564.37|1569.78|1564.38|1569.59|1564.19|36
1654955090000|2022-06-11 13:44:50|1569.73|1564.33|1570.1|1564.7|1570.1|1564.7|1569.65|1564.25|26
1654955100000|2022-06-11 13:45:00|1570.07|1564.67|1571.08|1565.68|1571.08|1565.68|1570.07|1564.67|32
1654955110000|2022-06-11 13:45:10|1571.04|1565.64|1571.55|1566.15|1571.55|1566.15|1571.02|1565.62|32
1654955120000|2022-06-11 13:45:20|1571.56|1566.16|1571.99|1566.59|1572.5|1567.1|1571.56|1566.16|38
1654955130000|2022-06-11 13:45:30|1572.06|1566.66|1572.45|1567.05|1572.45|1567.05|1571.88|1566.48|34
1654955140000|2022-06-11 13:45:40|1572.32|1566.92|1573.3|1567.9|1573.34|1567.94|1572.22|1566.82|35
1654955150000|2022-06-11 13:45:50|1573.32|1567.92|1572.96|1567.56|1573.5|1568.1|1572.83|1567.43|38
1654955160000|2022-06-11 13:46:00|1573.03|1567.63|1572.16|1566.76|1573.19|1567.79|1571.98|1566.58|37
1654955170000|2022-06-11 13:46:10|1572.17|1566.77|1572.78|1567.38|1572.78|1567.38|1571.81|1566.41|36
1654955180000|2022-06-11 13:46:20|1572.76|1567.36|1572.33|1566.93|1572.93|1567.53|1572.31|1566.91|35
1654955190000|2022-06-11 13:46:30|1572.25|1566.85|1572.18|1566.78|1572.53|1567.13|1572.12|1566.72|36
1654955200000|2022-06-11 13:46:40|1572.15|1566.75|1572.31|1566.91|1572.48|1567.08|1572.08|1566.68|30
1654955210000|2022-06-11 13:46:50|1572.32|1566.92|1571.88|1566.48|1572.36|1566.96|1571.88|1566.48|38
1654955220000|2022-06-11 13:47:00|1571.89|1566.49|1571.29|1565.89|1571.89|1566.49|1571.19|1565.79|38
1654955230000|2022-06-11 13:47:10|1571.23|1565.83|1570.81|1565.41|1571.23|1565.83|1570.26|1564.86|35
1654955240000|2022-06-11 13:47:20|1570.79|1565.39|1570.8|1565.4|1570.92|1565.52|1570.45|1565.05|35
1654955250000|2022-06-11 13:47:30|1570.73|1565.33|1571.52|1566.12|1571.55|1566.15|1570.73|1565.33|34
1654955260000|2022-06-11 13:47:40|1571.34|1565.94|1571.67|1566.27|1572.46|1567.06|1570.82|1565.42|34
1654955270000|2022-06-11 13:47:50|1571.74|1566.34|1571.45|1566.05|1571.77|1566.37|1571.38|1565.98|30
1654955280000|2022-06-11 13:48:00|1571.44|1566.04|1570.97|1565.57|1571.5|1566.1|1570.97|1565.57|26
1654955290000|2022-06-11 13:48:10|1571.03|1565.63|1570.46|1565.06|1571.06|1565.66|1570.4|1565|35
1654955300000|2022-06-11 13:48:20|1570.45|1565.05|1570.24|1564.84|1570.58|1565.18|1570.03|1564.63|32
1654955310000|2022-06-11 13:48:30|1570.23|1564.83|1568.86|1563.46|1570.23|1564.83|1568.86|1563.46|29
1654955320000|2022-06-11 13:48:40|1568.92|1563.52|1567.89|1562.49|1569.01|1563.61|1567.49|1562.09|37
1654955330000|2022-06-11 13:48:50|1567.81|1562.41|1568.54|1563.14|1568.54|1563.14|1567.81|1562.41|31
1654955340000|2022-06-11 13:49:00|1568.52|1563.12|1568.82|1563.42|1568.82|1563.42|1568.48|1563.08|32
1654955350000|2022-06-11 13:49:10|1568.84|1563.44|1568.46|1563.06|1568.9|1563.5|1568.31|1562.91|34
1654955360000|2022-06-11 13:49:20|1568.5|1563.1|1568.13|1562.73|1568.66|1563.26|1568.1|1562.7|32
1654955370000|2022-06-11 13:49:30|1568.14|1562.74|1568.1|1562.7|1568.16|1562.76|1568.05|1562.65|30
1654955380000|2022-06-11 13:49:40|1568.13|1562.73|1569.06|1563.66|1569.13|1563.73|1568.13|1562.73|30
1654955390000|2022-06-11 13:49:50|1569.08|1563.68|1568.68|1563.28|1569.36|1563.96|1568.48|1563.08|33
1654955400000|2022-06-11 13:50:00|1568.67|1563.27|1570.5|1565.1|1570.5|1565.1|1568.67|1563.27|36
1654955410000|2022-06-11 13:50:10|1570.68|1565.28|1569.01|1563.61|1570.68|1565.28|1569.01|1563.61|37
1654955420000|2022-06-11 13:50:20|1569.06|1563.66|1569.36|1563.96|1569.36|1563.96|1568.74|1563.34|32
1654955430000|2022-06-11 13:50:30|1569.35|1563.95|1568.82|1563.42|1569.74|1564.34|1568.81|1563.41|31
1654955440000|2022-06-11 13:50:40|1568.71|1563.31|1569.75|1564.35|1569.83|1564.43|1568.71|1563.31|32
1654955450000|2022-06-11 13:50:50|1569.64|1564.24|1569.14|1563.74|1569.64|1564.24|1569.07|1563.67|32
1654955460000|2022-06-11 13:51:00|1569.13|1563.73|1567.88|1562.48|1569.21|1563.81|1567.7|1562.3|38
1654955470000|2022-06-11 13:51:10|1567.87|1562.47|1568.1|1562.7|1568.27|1562.87|1567.87|1562.47|31
1654955480000|2022-06-11 13:51:20|1568|1562.6|1567.27|1561.87|1568|1562.6|1567.27|1561.87|32
1654955490000|2022-06-11 13:51:30|1567.22|1561.82|1567.41|1562.01|1567.46|1562.06|1567.22|1561.82|23
1654955500000|2022-06-11 13:51:40|1567.43|1562.03|1567.46|1562.06|1567.53|1562.13|1567.22|1561.82|30
1654955510000|2022-06-11 13:51:50|1567.44|1562.04|1568.18|1562.78|1568.18|1562.78|1567.44|1562.04|34
1654955520000|2022-06-11 13:52:00|1568.37|1562.97|1567.98|1562.58|1568.58|1563.18|1567.61|1562.21|34
1654955530000|2022-06-11 13:52:10|1568|1562.6|1567.72|1562.32|1568|1562.6|1567.26|1561.86|37
1654955540000|2022-06-11 13:52:20|1567.76|1562.36|1568.62|1563.22|1568.64|1563.24|1567.68|1562.28|35
1654955550000|2022-06-11 13:52:30|1568.68|1563.28|1569.28|1563.88|1569.29|1563.89|1568.6|1563.2|38
1654955560000|2022-06-11 13:52:40|1569.32|1563.92|1569.94|1564.54|1569.98|1564.58|1569.32|1563.92|35
1654955570000|2022-06-11 13:52:50|1569.96|1564.56|1569.48|1564.08|1570.07|1564.67|1569.48|1564.08|32
1654955580000|2022-06-11 13:53:00|1569.42|1564.02|1568.48|1563.08|1569.49|1564.09|1568.45|1563.05|36
1654955590000|2022-06-11 13:53:10|1568.54|1563.14|1569.64|1564.24|1569.64|1564.24|1568.54|1563.14|35
1654955600000|2022-06-11 13:53:20|1569.79|1564.39|1570.48|1565.08|1570.49|1565.09|1569.71|1564.31|37
1654955610000|2022-06-11 13:53:30|1570.47|1565.07|1571.57|1566.17|1571.68|1566.28|1570.47|1565.07|38
1654955620000|2022-06-11 13:53:40|1571.69|1566.29|1571.45|1566.05|1571.69|1566.29|1571.14|1565.74|34
1654955630000|2022-06-11 13:53:50|1571.44|1566.04|1571.57|1566.17|1571.6|1566.2|1571.4|1566|24
1654955640000|2022-06-11 13:54:00|1571.6|1566.2|1571.4|1566|1571.61|1566.21|1570.95|1565.55|35
1654955650000|2022-06-11 13:54:10|1571.41|1566.01|1571.66|1566.26|1571.77|1566.37|1571.22|1565.82|36
1654955660000|2022-06-11 13:54:20|1571.73|1566.33|1572.23|1566.83|1572.24|1566.84|1571.73|1566.33|34
1654955670000|2022-06-11 13:54:30|1572.2|1566.8|1573.2|1567.8|1573.2|1567.8|1572.04|1566.64|30
1654955680000|2022-06-11 13:54:40|1573.4|1568|1573.72|1568.32|1573.92|1568.52|1572.56|1567.16|39
1654955690000|2022-06-11 13:54:50|1573.77|1568.37|1572.8|1567.4|1573.77|1568.37|1572.76|1567.36|36
1654955700000|2022-06-11 13:55:00|1572.79|1567.39|1572.61|1567.21|1572.79|1567.39|1572.52|1567.12|27
1654955710000|2022-06-11 13:55:10|1572.62|1567.22|1571.53|1566.13|1572.73|1567.33|1571.27|1565.87|37
1654955720000|2022-06-11 13:55:20|1571.55|1566.15|1571.46|1566.06|1571.69|1566.29|1571.02|1565.62|35
1654955730000|2022-06-11 13:55:30|1571.42|1566.02|1571.09|1565.69|1571.61|1566.21|1571.09|1565.69|30
1654955740000|2022-06-11 13:55:40|1571.05|1565.65|1572.29|1566.89|1572.45|1567.05|1571.05|1565.65|34
1654955750000|2022-06-11 13:55:50|1572.3|1566.9|1572.93|1567.53|1573.48|1568.08|1572.3|1566.9|35
1654955760000|2022-06-11 13:56:00|1572.94|1567.54|1572.53|1567.13|1573.02|1567.62|1572.27|1566.87|35
1654955770000|2022-06-11 13:56:10|1572.57|1567.17|1572.9|1567.5|1573.05|1567.65|1572.48|1567.08|36
1654955780000|2022-06-11 13:56:20|1572.92|1567.52|1572.33|1566.93|1573.41|1568.01|1572.33|1566.93|37
1654955790000|2022-06-11 13:56:30|1572.34|1566.94|1571.9|1566.5|1572.38|1566.98|1571.72|1566.32|32
1654955800000|2022-06-11 13:56:40|1571.86|1566.46|1571.38|1565.98|1571.86|1566.46|1571.36|1565.96|33
1654955810000|2022-06-11 13:56:50|1571.41|1566.01|1571.95|1566.55|1572.04|1566.64|1571.4|1566|34
1654955820000|2022-06-11 13:57:00|1571.93|1566.53|1571.81|1566.41|1572|1566.6|1571.78|1566.38|35
1654955830000|2022-06-11 13:57:10|1571.82|1566.42|1571.16|1565.76|1571.9|1566.5|1571.16|1565.76|25
1654955840000|2022-06-11 13:57:20|1571.12|1565.72|1570.15|1564.75|1571.12|1565.72|1570.09|1564.69|35
1654955850000|2022-06-11 13:57:30|1570.22|1564.82|1570.49|1565.09|1570.57|1565.17|1570.22|1564.82|34
1654955860000|2022-06-11 13:57:40|1570.47|1565.07|1571.11|1565.71|1571.15|1565.75|1570.41|1565.01|32
1654955870000|2022-06-11 13:57:50|1571.12|1565.72|1570.94|1565.54|1571.14|1565.74|1570.92|1565.52|32
1654955880000|2022-06-11 13:58:00|1570.99|1565.59|1572.11|1566.71|1572.15|1566.75|1570.94|1565.54|31
1654955890000|2022-06-11 13:58:10|1572.09|1566.69|1571.54|1566.14|1572.09|1566.69|1571.44|1566.04|31
1654955900000|2022-06-11 13:58:20|1571.53|1566.13|1571.69|1566.29|1571.72|1566.32|1571.51|1566.11|27
1654955910000|2022-06-11 13:58:30|1571.68|1566.28|1572.56|1567.16|1572.57|1567.17|1571.63|1566.23|29
1654955920000|2022-06-11 13:58:40|1572.49|1567.09|1573.45|1568.05|1573.45|1568.05|1572.05|1566.65|35
1654955930000|2022-06-11 13:58:50|1573.46|1568.06|1574.35|1568.95|1574.49|1569.09|1573.35|1567.95|35
1654955940000|2022-06-11 13:59:00|1574.29|1568.89|1574.08|1568.68|1575.4|1570|1574.08|1568.68|38
1654955950000|2022-06-11 13:59:10|1574.01|1568.61|1574.3|1568.9|1574.46|1569.06|1573.9|1568.5|35
1654955960000|2022-06-11 13:59:20|1574.42|1569.02|1573.53|1568.13|1574.44|1569.04|1573.18|1567.78|36
1654955970000|2022-06-11 13:59:30|1573.49|1568.09|1573.95|1568.55|1574.32|1568.92|1573.48|1568.08|36
1654955980000|2022-06-11 13:59:40|1573.93|1568.53|1573.45|1568.05|1573.93|1568.53|1573.44|1568.04|32
1654955990000|2022-06-11 13:59:50|1573.43|1568.03|1573.2|1567.8|1573.67|1568.27|1573.1|1567.7|30
1654956000000|2022-06-11 14:00:00|1573.18|1567.78|1572|1566.6|1573.18|1567.78|1571.97|1566.57|34
1654956010000|2022-06-11 14:00:10|1572.03|1566.63|1572.94|1567.54|1573.04|1567.64|1571.96|1566.56|32
1654956020000|2022-06-11 14:00:20|1572.75|1567.35|1572.22|1566.82|1572.8|1567.4|1572.21|1566.81|39
1654956030000|2022-06-11 14:00:30|1572.25|1566.85|1571.49|1566.09|1572.31|1566.91|1571.34|1565.94|34
1654956040000|2022-06-11 14:00:40|1571.48|1566.08|1571.38|1565.98|1571.93|1566.53|1571.24|1565.84|32
1654956050000|2022-06-11 14:00:50|1571.4|1566|1571.44|1566.04|1571.59|1566.19|1571.4|1566|31
1654956060000|2022-06-11 14:01:00|1571.45|1566.05|1570.7|1565.3|1571.45|1566.05|1570.54|1565.14|34
1654956070000|2022-06-11 14:01:10|1570.69|1565.29|1570.78|1565.38|1570.89|1565.49|1570.05|1564.65|34
1654956080000|2022-06-11 14:01:20|1570.8|1565.4|1570.22|1564.82|1570.89|1565.49|1570.11|1564.71|35
1654956090000|2022-06-11 14:01:30|1570.23|1564.83|1570.19|1564.79|1570.23|1564.83|1570.03|1564.63|35
1654956100000|2022-06-11 14:01:40|1570.15|1564.75|1570.09|1564.69|1570.2|1564.8|1569.96|1564.56|31
1654956110000|2022-06-11 14:01:50|1570.03|1564.63|1569.68|1564.28|1570.1|1564.7|1569.64|1564.24|35
1654956120000|2022-06-11 14:02:00|1569.71|1564.31|1568.51|1563.11|1569.73|1564.33|1568.51|1563.11|34
1654956130000|2022-06-11 14:02:10|1568.54|1563.14|1568.39|1562.99|1568.63|1563.23|1568.22|1562.82|33
1654956140000|2022-06-11 14:02:20|1568.38|1562.98|1568.12|1562.72|1568.38|1562.98|1567.97|1562.57|37
1654956150000|2022-06-11 14:02:30|1568.07|1562.67|1568.02|1562.62|1568.14|1562.74|1567.96|1562.56|31
1654956160000|2022-06-11 14:02:40|1568.04|1562.64|1569.11|1563.71|1569.11|1563.71|1568.01|1562.61|30
1654956170000|2022-06-11 14:02:50|1569.04|1563.64|1568.89|1563.49|1569.04|1563.64|1568.86|1563.46|34
1654956180000|2022-06-11 14:03:00|1568.81|1563.41|1568.77|1563.37|1568.85|1563.45|1568.72|1563.32|25
1654956190000|2022-06-11 14:03:10|1568.79|1563.39|1568.74|1563.34|1568.79|1563.39|1568.65|1563.25|26
1654956200000|2022-06-11 14:03:20|1568.63|1563.23|1568.35|1562.95|1568.71|1563.31|1568.31|1562.91|30
1654956210000|2022-06-11 14:03:30|1568.38|1562.98|1568.57|1563.17|1568.64|1563.24|1568.32|1562.92|33
1654956220000|2022-06-11 14:03:40|1568.6|1563.2|1568.26|1562.86|1568.63|1563.23|1568.23|1562.83|33
1654956230000|2022-06-11 14:03:50|1568.24|1562.84|1568.23|1562.83|1568.31|1562.91|1568.08|1562.68|23
1654956240000|2022-06-11 14:04:00|1568.19|1562.79|1568.2|1562.8|1568.31|1562.91|1568.17|1562.77|30
1654956250000|2022-06-11 14:04:10|1568.25|1562.85|1569.06|1563.66|1569.17|1563.77|1568.24|1562.84|33
1654956260000|2022-06-11 14:04:20|1568.99|1563.59|1569.09|1563.69|1569.1|1563.7|1568.9|1563.5|33
1654956270000|2022-06-11 14:04:30|1569.06|1563.66|1569.26|1563.86|1570.38|1564.98|1569.06|1563.66|36
1654956280000|2022-06-11 14:04:40|1569.24|1563.84|1569.21|1563.81|1569.35|1563.95|1569.08|1563.68|29
1654956290000|2022-06-11 14:04:50|1569.2|1563.8|1569.3|1563.9|1569.31|1563.91|1569.09|1563.69|33
1654956300000|2022-06-11 14:05:00|1569.29|1563.89|1569.64|1564.24|1569.86|1564.46|1569.29|1563.89|29
1654956310000|2022-06-11 14:05:10|1569.57|1564.17|1570.01|1564.61|1570.08|1564.68|1569.57|1564.17|34
1654956320000|2022-06-11 14:05:20|1570.07|1564.67|1570.04|1564.64|1570.17|1564.77|1569.84|1564.44|30
1654956330000|2022-06-11 14:05:30|1569.95|1564.55|1569.35|1563.95|1569.95|1564.55|1569.04|1563.64|27
1654956340000|2022-06-11 14:05:40|1569.45|1564.05|1569.14|1563.74|1569.65|1564.25|1569.14|1563.74|36
1654956350000|2022-06-11 14:05:50|1568.94|1563.54|1568.78|1563.38|1569.01|1563.61|1568.59|1563.19|32
1654956360000|2022-06-11 14:06:00|1568.79|1563.39|1568.14|1562.74|1568.79|1563.39|1568.14|1562.74|33
1654956370000|2022-06-11 14:06:10|1568.16|1562.76|1566.47|1561.07|1568.2|1562.8|1566.47|1561.07|38
1654956380000|2022-06-11 14:06:20|1566.4|1561|1565.74|1560.34|1566.4|1561|1564.3|1558.9|40
1654956390000|2022-06-11 14:06:30|1565.52|1560.12|1565.6|1560.2|1566|1560.6|1565.15|1559.75|39
1654956400000|2022-06-11 14:06:40|1565.57|1560.17|1564.97|1559.57|1565.67|1560.27|1564.9|1559.5|38
1654956410000|2022-06-11 14:06:50|1565.04|1559.64|1564.65|1559.25|1565.62|1560.22|1564.64|1559.24|37
1654956420000|2022-06-11 14:07:00|1564.62|1559.22|1563.6|1558.2|1564.62|1559.22|1563.07|1557.67|32
1654956430000|2022-06-11 14:07:10|1563.66|1558.26|1564.34|1558.94|1565.04|1559.64|1563.66|1558.26|39
1654956440000|2022-06-11 14:07:20|1564.38|1558.98|1564.98|1559.58|1565.16|1559.76|1564.37|1558.97|34
1654956450000|2022-06-11 14:07:30|1564.97|1559.57|1564.37|1558.97|1565.01|1559.61|1564.32|1558.92|26
1654956460000|2022-06-11 14:07:40|1564.36|1558.96|1564.44|1559.04|1564.8|1559.4|1564.29|1558.89|37
1654956470000|2022-06-11 14:07:50|1564.42|1559.02|1564.63|1559.23|1564.67|1559.27|1564.42|1559.02|32
1654956480000|2022-06-11 14:08:00|1564.62|1559.22|1564.93|1559.53|1565.18|1559.78|1564.62|1559.22|34
1654956490000|2022-06-11 14:08:10|1564.86|1559.46|1565.53|1560.13|1565.56|1560.16|1564.86|1559.46|36
1654956500000|2022-06-11 14:08:20|1565.51|1560.11|1565.4|1560|1565.56|1560.16|1565.02|1559.62|34
1654956510000|2022-06-11 14:08:30|1565.39|1559.99|1565.93|1560.53|1566.36|1560.96|1565.37|1559.97|37
1654956520000|2022-06-11 14:08:40|1566.01|1560.61|1566.51|1561.11|1566.57|1561.17|1565.95|1560.55|33
1654956530000|2022-06-11 14:08:50|1566.46|1561.06|1566.52|1561.12|1566.6|1561.2|1566.35|1560.95|31
1654956540000|2022-06-11 14:09:00|1566.48|1561.08|1566.61|1561.21|1566.68|1561.28|1566.41|1561.01|37
1654956550000|2022-06-11 14:09:10|1566.6|1561.2|1566.83|1561.43|1566.9|1561.5|1566.58|1561.18|32
1654956560000|2022-06-11 14:09:20|1566.78|1561.38|1567.07|1561.67|1567.07|1561.67|1566.78|1561.38|31
1654956570000|2022-06-11 14:09:30|1567.04|1561.64|1566.74|1561.34|1567.34|1561.94|1566.46|1561.06|33
1654956580000|2022-06-11 14:09:40|1566.77|1561.37|1567.3|1561.9|1567.31|1561.91|1566.72|1561.32|35
1654956590000|2022-06-11 14:09:50|1567.24|1561.84|1566.86|1561.46|1567.29|1561.89|1566.85|1561.45|30
1654956600000|2022-06-11 14:10:00|1566.84|1561.44|1566.42|1561.02|1566.9|1561.5|1566.3|1560.9|30
1654956610000|2022-06-11 14:10:10|1566.43|1561.03|1566.25|1560.85|1566.54|1561.14|1566.2|1560.8|30
1654956620000|2022-06-11 14:10:20|1566.26|1560.86|1564.74|1559.34|1566.26|1560.86|1564.74|1559.34|33
1654956630000|2022-06-11 14:10:30|1564.73|1559.33|1563.83|1558.43|1564.78|1559.38|1563.81|1558.41|37
1654956640000|2022-06-11 14:10:40|1563.84|1558.44|1564.67|1559.27|1564.67|1559.27|1563.79|1558.39|32
1654956650000|2022-06-11 14:10:50|1564.77|1559.37|1565.36|1559.96|1565.63|1560.23|1564.73|1559.33|37
1654956660000|2022-06-11 14:11:00|1565.18|1559.78|1564.06|1558.66|1565.2|1559.8|1564.04|1558.64|34
1654956670000|2022-06-11 14:11:10|1564.05|1558.65|1563.31|1557.91|1564.05|1558.65|1563.28|1557.88|33
1654956680000|2022-06-11 14:11:20|1563.32|1557.92|1563.12|1557.72|1563.59|1558.19|1563.12|1557.72|19
1654956690000|2022-06-11 14:11:30|1563.17|1557.77|1563.35|1557.95|1563.41|1558.01|1562.45|1557.05|38
1654956700000|2022-06-11 14:11:40|1563.53|1558.13|1563.58|1558.18|1563.83|1558.43|1563.5|1558.1|34
1654956710000|2022-06-11 14:11:50|1563.68|1558.28|1563.88|1558.48|1564.02|1558.62|1563.56|1558.16|33
1654956720000|2022-06-11 14:12:00|1563.8|1558.4|1562.86|1557.46|1564.11|1558.71|1562.79|1557.39|30
1654956730000|2022-06-11 14:12:10|1562.84|1557.44|1563.67|1558.27|1563.83|1558.43|1562.78|1557.38|30
1654956740000|2022-06-11 14:12:20|1563.55|1558.15|1564.15|1558.75|1564.44|1559.04|1563.3|1557.9|35
1654956750000|2022-06-11 14:12:30|1564.04|1558.64|1563.7|1558.3|1564.04|1558.64|1563.38|1557.98|37
1654956760000|2022-06-11 14:12:40|1563.67|1558.27|1563.79|1558.39|1563.79|1558.39|1563.62|1558.22|31
1654956770000|2022-06-11 14:12:50|1563.77|1558.37|1563.62|1558.22|1564.02|1558.62|1563.57|1558.17|31
1654956780000|2022-06-11 14:13:00|1563.58|1558.18|1563.08|1557.68|1563.58|1558.18|1562.55|1557.15|35
1654956790000|2022-06-11 14:13:10|1563.18|1557.78|1563.17|1557.77|1563.48|1558.08|1563.06|1557.66|33
1654956800000|2022-06-11 14:13:20|1563.18|1557.78|1563.27|1557.87|1563.36|1557.96|1563.18|1557.78|27
1654956810000|2022-06-11 14:13:30|1563.29|1557.89|1564.21|1558.81|1564.27|1558.87|1563.29|1557.89|32
1654956820000|2022-06-11 14:13:40|1564.23|1558.83|1564.48|1559.08|1564.49|1559.09|1564.19|1558.79|34
1654956830000|2022-06-11 14:13:50|1564.47|1559.07|1563.48|1558.08|1564.56|1559.16|1563.48|1558.08|26
1654956840000|2022-06-11 14:14:00|1563.45|1558.05|1564.41|1559.01|1564.41|1559.01|1563.45|1558.05|32
1654956850000|2022-06-11 14:14:10|1564.44|1559.04|1564.66|1559.26|1565.51|1560.11|1563.81|1558.41|37
1654956860000|2022-06-11 14:14:20|1564.59|1559.19|1564.8|1559.4|1564.8|1559.4|1564.5|1559.1|35
1654956870000|2022-06-11 14:14:30|1564.77|1559.37|1564.69|1559.29|1564.89|1559.49|1564.66|1559.26|37
1654956880000|2022-06-11 14:14:40|1564.7|1559.3|1564.94|1559.54|1564.94|1559.54|1564.7|1559.3|27
1654956890000|2022-06-11 14:14:50|1565.04|1559.64|1565.46|1560.06|1565.46|1560.06|1565.04|1559.64|34
1654956900000|2022-06-11 14:15:00|1565.45|1560.05|1564.75|1559.35|1565.48|1560.08|1564.74|1559.34|37
1654956910000|2022-06-11 14:15:10|1564.81|1559.41|1564.14|1558.74|1564.81|1559.41|1564.14|1558.74|35
1654956920000|2022-06-11 14:15:20|1563.78|1558.38|1560.09|1554.69|1563.78|1558.38|1558.5|1553.1|38
1654956930000|2022-06-11 14:15:30|1560.18|1554.78|1560.6|1555.2|1561.09|1555.69|1559.82|1554.42|38
1654956940000|2022-06-11 14:15:40|1560.62|1555.22|1561.88|1556.48|1562.25|1556.85|1560.62|1555.22|35
1654956950000|2022-06-11 14:15:50|1562.02|1556.62|1561.92|1556.52|1562.02|1556.62|1561.79|1556.39|33
1654956960000|2022-06-11 14:16:00|1561.93|1556.53|1562.16|1556.76|1562.79|1557.39|1561.89|1556.49|33
1654956970000|2022-06-11 14:16:10|1562.18|1556.78|1561.01|1555.61|1562.82|1557.42|1561.01|1555.61|34
1654956980000|2022-06-11 14:16:20|1560.86|1555.46|1558.93|1553.53|1560.86|1555.46|1558.58|1553.18|38
1654956990000|2022-06-11 14:16:30|1558.84|1553.44|1559.86|1554.46|1560.03|1554.63|1558.84|1553.44|38
1654957000000|2022-06-11 14:16:40|1559.85|1554.45|1559.1|1553.7|1560.59|1555.19|1559.1|1553.7|36
1654957010000|2022-06-11 14:16:50|1558.91|1553.51|1556.64|1551.24|1558.91|1553.51|1556.64|1551.24|37
1654957020000|2022-06-11 14:17:00|1556.61|1551.21|1557.81|1552.41|1557.82|1552.42|1555.99|1550.59|39
1654957030000|2022-06-11 14:17:10|1557.85|1552.45|1557.91|1552.51|1558.61|1553.21|1557.85|1552.45|38
1654957040000|2022-06-11 14:17:20|1557.95|1552.55|1557.89|1552.49|1558.03|1552.63|1557.07|1551.67|38
1654957050000|2022-06-11 14:17:30|1557.9|1552.5|1559.18|1553.78|1559.18|1553.78|1557.9|1552.5|37
1654957060000|2022-06-11 14:17:40|1559.17|1553.77|1558.59|1553.19|1559.37|1553.97|1558.46|1553.06|33
1654957070000|2022-06-11 14:17:50|1558.52|1553.12|1559|1553.6|1559.27|1553.87|1558.51|1553.11|36
1654957080000|2022-06-11 14:18:00|1558.98|1553.58|1557.94|1552.54|1558.98|1553.58|1557.59|1552.19|33
1654957090000|2022-06-11 14:18:10|1558.08|1552.68|1558.46|1553.06|1558.46|1553.06|1556.99|1551.59|34
1654957100000|2022-06-11 14:18:20|1558.66|1553.26|1560.05|1554.65|1560.05|1554.65|1558.66|1553.26|30
1654957110000|2022-06-11 14:18:30|1560.12|1554.72|1560.18|1554.78|1560.32|1554.92|1559.97|1554.57|36
1654957120000|2022-06-11 14:18:40|1560.32|1554.92|1560.25|1554.85|1560.51|1555.11|1560.25|1554.85|36
1654957130000|2022-06-11 14:18:50|1560.1|1554.7|1559.49|1554.09|1560.21|1554.81|1559.41|1554.01|34
1654957140000|2022-06-11 14:19:00|1559.53|1554.13|1560.6|1555.2|1560.68|1555.28|1559.51|1554.11|33
1654957150000|2022-06-11 14:19:10|1560.58|1555.18|1561.31|1555.91|1561.31|1555.91|1560.58|1555.18|37
1654957160000|2022-06-11 14:19:20|1561.36|1555.96|1561.63|1556.23|1561.73|1556.33|1561.09|1555.69|37
1654957170000|2022-06-11 14:19:30|1561.64|1556.24|1562.01|1556.61|1562.07|1556.67|1561.59|1556.19|33
1654957180000|2022-06-11 14:19:40|1561.94|1556.54|1561.83|1556.43|1562.1|1556.7|1561.34|1555.94|37
1654957190000|2022-06-11 14:19:50|1561.86|1556.46|1560.11|1554.71|1561.86|1556.46|1560.11|1554.71|36
1654957200000|2022-06-11 14:20:00|1560.12|1554.72|1561.24|1555.84|1561.26|1555.86|1560.06|1554.66|34
1654957210000|2022-06-11 14:20:10|1561.23|1555.83|1561.44|1556.04|1561.63|1556.23|1561.23|1555.83|37
1654957220000|2022-06-11 14:20:20|1561.38|1555.98|1561.47|1556.07|1561.67|1556.27|1561.31|1555.91|37
1654957230000|2022-06-11 14:20:30|1561.42|1556.02|1560.12|1554.72|1561.59|1556.19|1560.12|1554.72|34
1654957240000|2022-06-11 14:20:40|1560.18|1554.78|1558.38|1552.98|1560.18|1554.78|1558.1|1552.7|36
1654957250000|2022-06-11 14:20:50|1558.39|1552.99|1558.24|1552.84|1559.13|1553.73|1558.16|1552.76|34
1654957260000|2022-06-11 14:21:00|1558.22|1552.82|1558.02|1552.62|1558.22|1552.82|1557.62|1552.22|34
1654957270000|2022-06-11 14:21:10|1558.01|1552.61|1557.35|1551.95|1558.98|1553.58|1557.35|1551.95|36
1654957280000|2022-06-11 14:21:20|1557.37|1551.97|1557.29|1551.89|1558.65|1553.25|1557.29|1551.89|35
1654957290000|2022-06-11 14:21:30|1557.25|1551.85|1557.29|1551.89|1557.7|1552.3|1557.24|1551.84|37
1654957300000|2022-06-11 14:21:40|1557.24|1551.84|1555.55|1550.15|1557.24|1551.84|1555.43|1550.03|34
1654957310000|2022-06-11 14:21:50|1555.53|1550.13|1555.88|1550.48|1556.64|1551.24|1555.53|1550.13|38
1654957320000|2022-06-11 14:22:00|1555.87|1550.47|1556.87|1551.47|1557.41|1552.01|1555.82|1550.42|38
1654957330000|2022-06-11 14:22:10|1556.78|1551.38|1557.27|1551.87|1557.74|1552.34|1556.75|1551.35|36
1654957340000|2022-06-11 14:22:20|1557.19|1551.79|1557.84|1552.44|1557.85|1552.45|1557.06|1551.66|40
1654957350000|2022-06-11 14:22:30|1557.96|1552.56|1557.59|1552.19|1558.05|1552.65|1557.57|1552.17|34
1654957360000|2022-06-11 14:22:40|1557.56|1552.16|1557.96|1552.56|1558.05|1552.65|1557.49|1552.09|34
1654957370000|2022-06-11 14:22:50|1557.95|1552.55|1556.67|1551.27|1558.01|1552.61|1556.5|1551.1|34
1654957380000|2022-06-11 14:23:00|1556.8|1551.4|1557.26|1551.86|1557.6|1552.2|1556.8|1551.4|35
1654957390000|2022-06-11 14:23:10|1557.18|1551.78|1557.22|1551.82|1557.42|1552.02|1556.72|1551.32|37
1654957400000|2022-06-11 14:23:20|1557.4|1552|1557.56|1552.16|1557.86|1552.46|1557.4|1552|34
1654957410000|2022-06-11 14:23:30|1557.49|1552.09|1557.39|1551.99|1557.49|1552.09|1557.08|1551.68|35
1654957420000|2022-06-11 14:23:40|1557.54|1552.14|1557.49|1552.09|1557.56|1552.16|1557.24|1551.84|36
1654957430000|2022-06-11 14:23:50|1557.64|1552.24|1556.34|1550.94|1557.72|1552.32|1556.34|1550.94|34
1654957440000|2022-06-11 14:24:00|1556.27|1550.87|1554.89|1549.49|1556.31|1550.91|1554.89|1549.49|33
1654957450000|2022-06-11 14:24:10|1554.97|1549.57|1554.35|1548.95|1555.18|1549.78|1554.28|1548.88|36
1654957460000|2022-06-11 14:24:20|1554.31|1548.91|1552.79|1547.39|1554.31|1548.91|1552.79|1547.39|37
1654957470000|2022-06-11 14:24:30|1552.81|1547.41|1554.27|1548.87|1554.28|1548.88|1552.81|1547.41|37
1654957480000|2022-06-11 14:24:40|1554.28|1548.88|1553.19|1547.79|1554.68|1549.28|1553.19|1547.79|39
1654957490000|2022-06-11 14:24:50|1553.12|1547.72|1553.06|1547.66|1553.83|1548.43|1553.03|1547.63|37
1654957500000|2022-06-11 14:25:00|1553.04|1547.64|1554.8|1549.4|1554.8|1549.4|1552.86|1547.46|36
1654957510000|2022-06-11 14:25:10|1554.89|1549.49|1553.23|1547.83|1555.4|1550|1553.15|1547.75|39
1654957520000|2022-06-11 14:25:20|1553.28|1547.88|1553.55|1548.15|1554.02|1548.62|1553.28|1547.88|38
1654957530000|2022-06-11 14:25:30|1553.44|1548.04|1553.7|1548.3|1553.7|1548.3|1553.08|1547.68|34
1654957540000|2022-06-11 14:25:40|1553.69|1548.29|1553.78|1548.38|1555.49|1550.09|1553.68|1548.28|38
1654957550000|2022-06-11 14:25:50|1553.79|1548.39|1554.92|1549.52|1555.07|1549.67|1553.79|1548.39|33
1654957560000|2022-06-11 14:26:00|1554.81|1549.41|1554.72|1549.32|1554.81|1549.41|1553.81|1548.41|35
1654957570000|2022-06-11 14:26:10|1554.77|1549.37|1555.72|1550.32|1556|1550.6|1554.74|1549.34|35
1654957580000|2022-06-11 14:26:20|1555.8|1550.4|1556.33|1550.93|1556.44|1551.04|1555.59|1550.19|36
1654957590000|2022-06-11 14:26:30|1556.36|1550.96|1556.28|1550.88|1556.38|1550.98|1555.89|1550.49|35
1654957600000|2022-06-11 14:26:40|1556.27|1550.87|1556.3|1550.9|1556.38|1550.98|1556.18|1550.78|31
1654957610000|2022-06-11 14:26:50|1556.31|1550.91|1556.34|1550.94|1556.44|1551.04|1556.04|1550.64|34
1654957620000|2022-06-11 14:27:00|1556.5|1551.1|1555.11|1549.71|1556.53|1551.13|1554.04|1548.64|38
1654957630000|2022-06-11 14:27:10|1554.99|1549.59|1555.61|1550.21|1555.65|1550.25|1554.69|1549.29|35
1654957640000|2022-06-11 14:27:20|1555.57|1550.17|1556.16|1550.76|1556.16|1550.76|1555.53|1550.13|34
1654957650000|2022-06-11 14:27:30|1556.13|1550.73|1557.53|1552.13|1557.6|1552.2|1556.13|1550.73|37
1654957660000|2022-06-11 14:27:40|1557.44|1552.04|1557.75|1552.35|1557.75|1552.35|1556.98|1551.58|36
1654957670000|2022-06-11 14:27:50|1557.74|1552.34|1558.02|1552.62|1558.02|1552.62|1557.66|1552.26|33
1654957680000|2022-06-11 14:28:00|1558.09|1552.69|1557.95|1552.55|1558.23|1552.83|1557.7|1552.3|34
1654957690000|2022-06-11 14:28:10|1557.97|1552.57|1557.92|1552.52|1558.69|1553.29|1557.8|1552.4|34
1654957700000|2022-06-11 14:28:20|1557.95|1552.55|1558.72|1553.32|1558.9|1553.5|1557.85|1552.45|39
1654957710000|2022-06-11 14:28:30|1558.75|1553.35|1559|1553.6|1559.01|1553.61|1558.67|1553.27|37
1654957720000|2022-06-11 14:28:40|1559.01|1553.61|1557.55|1552.15|1559.4|1554|1557.41|1552.01|38
1654957730000|2022-06-11 14:28:50|1557.56|1552.16|1558.07|1552.67|1558.77|1553.37|1557.42|1552.02|35
1654957740000|2022-06-11 14:29:00|1558.03|1552.63|1558.68|1553.28|1558.98|1553.58|1558.03|1552.63|36
1654957750000|2022-06-11 14:29:10|1558.6|1553.2|1557.82|1552.42|1558.6|1553.2|1557.81|1552.41|31
1654957760000|2022-06-11 14:29:20|1557.8|1552.4|1556.61|1551.21|1558.08|1552.68|1556.61|1551.21|36
1654957770000|2022-06-11 14:29:30|1556.39|1550.99|1555.57|1550.17|1556.59|1551.19|1555.54|1550.14|37
1654957780000|2022-06-11 14:29:40|1555.54|1550.14|1556.38|1550.98|1556.42|1551.02|1555.5|1550.1|38
1654957790000|2022-06-11 14:29:50|1556.31|1550.91|1555.89|1550.49|1556.36|1550.96|1555.85|1550.45|32
1654957800000|2022-06-11 14:30:00|1555.82|1550.42|1554.9|1549.5|1555.82|1550.42|1554.26|1548.86|38
1654957810000|2022-06-11 14:30:10|1554.92|1549.52|1555.18|1549.78|1555.23|1549.83|1554.55|1549.15|32
1654957820000|2022-06-11 14:30:20|1555.16|1549.76|1555.69|1550.29|1555.74|1550.34|1554.83|1549.43|31
1654957830000|2022-06-11 14:30:30|1555.77|1550.37|1555.76|1550.36|1556.06|1550.66|1555.58|1550.18|30
1654957840000|2022-06-11 14:30:40|1555.82|1550.42|1557.17|1551.77|1557.42|1552.02|1555.82|1550.42|32
1654957850000|2022-06-11 14:30:50|1557.06|1551.66|1557.12|1551.72|1557.18|1551.78|1556.85|1551.45|34
1654957860000|2022-06-11 14:31:00|1557.07|1551.67|1558.09|1552.69|1558.09|1552.69|1557.07|1551.67|34
1654957870000|2022-06-11 14:31:10|1558.24|1552.84|1558.23|1552.83|1558.35|1552.95|1558.1|1552.7|29
1654957880000|2022-06-11 14:31:20|1558.31|1552.91|1558.37|1552.97|1558.54|1553.14|1557.96|1552.56|35
1654957890000|2022-06-11 14:31:30|1558.42|1553.02|1559.43|1554.03|1559.5|1554.1|1558.23|1552.83|38
1654957900000|2022-06-11 14:31:40|1559.45|1554.05|1559.55|1554.15|1559.72|1554.32|1559.27|1553.87|39
1654957910000|2022-06-11 14:31:50|1559.4|1554|1559.61|1554.21|1559.61|1554.21|1558.77|1553.37|39
1654957920000|2022-06-11 14:32:00|1559.57|1554.17|1558.63|1553.23|1559.65|1554.25|1558.61|1553.21|35
1654957930000|2022-06-11 14:32:10|1558.69|1553.29|1558.79|1553.39|1558.99|1553.59|1558.14|1552.74|38
1654957940000|2022-06-11 14:32:20|1558.83|1553.43|1558.09|1552.69|1558.91|1553.51|1558.07|1552.67|35
1654957950000|2022-06-11 14:32:30|1558.11|1552.71|1557.61|1552.21|1558.16|1552.76|1557.5|1552.1|36
1654957960000|2022-06-11 14:32:40|1557.62|1552.22|1558.21|1552.81|1558.41|1553.01|1557.52|1552.12|36
1654957970000|2022-06-11 14:32:50|1558.35|1552.95|1557.69|1552.29|1558.62|1553.22|1557.61|1552.21|34
1654957980000|2022-06-11 14:33:00|1557.74|1552.34|1557.03|1551.63|1557.74|1552.34|1556.79|1551.39|31
1654957990000|2022-06-11 14:33:10|1557.04|1551.64|1556.88|1551.48|1557.04|1551.64|1556.84|1551.44|32
1654958000000|2022-06-11 14:33:20|1556.87|1551.47|1555.47|1550.07|1556.89|1551.49|1555.47|1550.07|31
1654958010000|2022-06-11 14:33:30|1555.44|1550.04|1554.77|1549.37|1555.49|1550.09|1554.72|1549.32|34
1654958020000|2022-06-11 14:33:40|1554.76|1549.36|1554.9|1549.5|1555.22|1549.82|1554.69|1549.29|37
1654958030000|2022-06-11 14:33:50|1554.91|1549.51|1553.74|1548.34|1555.17|1549.77|1553.07|1547.67|39
1654958040000|2022-06-11 14:34:00|1554.01|1548.61|1555.6|1550.2|1555.63|1550.23|1554.01|1548.61|34
1654958050000|2022-06-11 14:34:10|1555.56|1550.16|1555.28|1549.88|1555.68|1550.28|1555.18|1549.78|35
1654958060000|2022-06-11 14:34:20|1555.02|1549.62|1553.89|1548.49|1555.02|1549.62|1553.66|1548.26|34
1654958070000|2022-06-11 14:34:30|1553.81|1548.41|1553.34|1547.94|1553.96|1548.56|1552.91|1547.51|36
1654958080000|2022-06-11 14:34:40|1553.35|1547.95|1553.22|1547.82|1553.35|1547.95|1552.99|1547.59|32
1654958090000|2022-06-11 14:34:50|1553.19|1547.79|1553.64|1548.24|1553.9|1548.5|1552.97|1547.57|35
1654958100000|2022-06-11 14:35:00|1553.61|1548.21|1553.95|1548.55|1554.52|1549.12|1553.47|1548.07|40
1654958110000|2022-06-11 14:35:10|1553.91|1548.51|1553.32|1547.92|1553.99|1548.59|1553.28|1547.88|33
1654958120000|2022-06-11 14:35:20|1553.34|1547.94|1553.36|1547.96|1553.37|1547.97|1553.18|1547.78|36
1654958130000|2022-06-11 14:35:30|1553.37|1547.97|1554|1548.6|1554|1548.6|1553.37|1547.97|32
1654958140000|2022-06-11 14:35:40|1554.02|1548.62|1553.39|1547.99|1554.02|1548.62|1553.2|1547.8|37
1654958150000|2022-06-11 14:35:50|1553.32|1547.92|1553.39|1547.99|1553.54|1548.14|1553.16|1547.76|30
1654958160000|2022-06-11 14:36:00|1553.3|1547.9|1553.55|1548.15|1553.83|1548.43|1553.29|1547.89|37
1654958170000|2022-06-11 14:36:10|1553.52|1548.12|1553.03|1547.63|1553.54|1548.14|1553.03|1547.63|33
1654958180000|2022-06-11 14:36:20|1553|1547.6|1552|1546.6|1553|1547.6|1551.88|1546.48|30
1654958190000|2022-06-11 14:36:30|1551.9|1546.5|1552.1|1546.7|1552.26|1546.86|1551.11|1545.71|40
1654958200000|2022-06-11 14:36:40|1552.08|1546.68|1551.58|1546.18|1552.08|1546.68|1551.58|1546.18|32
1654958210000|2022-06-11 14:36:50|1551.62|1546.22|1551.21|1545.81|1551.63|1546.23|1550.8|1545.4|38
1654958220000|2022-06-11 14:37:00|1551.18|1545.78|1550.95|1545.55|1551.52|1546.12|1550.75|1545.35|39
1654958230000|2022-06-11 14:37:10|1551.1|1545.7|1550.44|1545.04|1551.2|1545.8|1549.89|1544.49|38
1654958240000|2022-06-11 14:37:20|1550.46|1545.06|1550.25|1544.85|1550.66|1545.26|1550.25|1544.85|37
1654958250000|2022-06-11 14:37:30|1550.38|1544.98|1550.48|1545.08|1550.54|1545.14|1550.38|1544.98|32
1654958260000|2022-06-11 14:37:40|1550.49|1545.09|1550.49|1545.09|1550.52|1545.12|1550.44|1545.04|23
1654958270000|2022-06-11 14:37:50|1550.51|1545.11|1550.69|1545.29|1550.69|1545.29|1550.43|1545.03|31
1654958280000|2022-06-11 14:38:00|1550.67|1545.27|1551.34|1545.94|1552.49|1547.09|1550.66|1545.26|37
1654958290000|2022-06-11 14:38:10|1551.5|1546.1|1553.77|1548.37|1553.87|1548.47|1551.5|1546.1|34
1654958300000|2022-06-11 14:38:20|1553.62|1548.22|1552.97|1547.57|1553.64|1548.24|1552.74|1547.34|34
1654958310000|2022-06-11 14:38:30|1552.88|1547.48|1552.07|1546.67|1552.88|1547.48|1551.95|1546.55|38
1654958320000|2022-06-11 14:38:40|1551.9|1546.5|1551.6|1546.2|1551.91|1546.51|1551.37|1545.97|36
1654958330000|2022-06-11 14:38:50|1551.54|1546.14|1551.95|1546.55|1552.17|1546.77|1551.54|1546.14|28
1654958340000|2022-06-11 14:39:00|1551.92|1546.52|1552.86|1547.46|1553.32|1547.92|1551.92|1546.52|32
1654958350000|2022-06-11 14:39:10|1552.91|1547.51|1552.94|1547.54|1553.4|1548|1552.7|1547.3|38
1654958360000|2022-06-11 14:39:20|1552.95|1547.55|1552.56|1547.16|1553.5|1548.1|1552.26|1546.86|33
1654958370000|2022-06-11 14:39:30|1552.47|1547.07|1553.53|1548.13|1553.53|1548.13|1552.4|1547|36
1654958380000|2022-06-11 14:39:40|1553.64|1548.24|1553.6|1548.2|1553.65|1548.25|1553.33|1547.93|37
1654958390000|2022-06-11 14:39:50|1553.63|1548.23|1552.97|1547.57|1553.83|1548.43|1552.97|1547.57|36
1654958400000|2022-06-11 14:40:00|1552.89|1547.49|1553.1|1547.7|1553.1|1547.7|1552.67|1547.27|34
1654958410000|2022-06-11 14:40:10|1553.12|1547.72|1553.14|1547.74|1553.16|1547.76|1552.81|1547.41|30
1654958420000|2022-06-11 14:40:20|1553.01|1547.61|1554.38|1548.98|1554.38|1548.98|1553.01|1547.61|33
1654958430000|2022-06-11 14:40:30|1554.37|1548.97|1555.39|1549.99|1555.39|1549.99|1554|1548.6|40
1654958440000|2022-06-11 14:40:40|1555.48|1550.08|1555.72|1550.32|1555.92|1550.52|1555.25|1549.85|36
1654958450000|2022-06-11 14:40:50|1555.84|1550.44|1555.44|1550.04|1556.05|1550.65|1555.34|1549.94|36
1654958460000|2022-06-11 14:41:00|1555.42|1550.02|1553.49|1548.09|1555.61|1550.21|1553.49|1548.09|31
1654958470000|2022-06-11 14:41:10|1553.48|1548.08|1554.69|1549.29|1554.72|1549.32|1553.25|1547.85|37
1654958480000|2022-06-11 14:41:20|1554.72|1549.32|1554.45|1549.05|1555.41|1550.01|1554.45|1549.05|35
1654958490000|2022-06-11 14:41:30|1554.49|1549.09|1554.19|1548.79|1554.74|1549.34|1554.15|1548.75|33
1654958500000|2022-06-11 14:41:40|1554.2|1548.8|1554.42|1549.02|1554.62|1549.22|1554.17|1548.77|30
1654958510000|2022-06-11 14:41:50|1554.27|1548.87|1554.9|1549.5|1554.96|1549.56|1554.21|1548.81|32
1654958520000|2022-06-11 14:42:00|1554.87|1549.47|1554.13|1548.73|1554.92|1549.52|1554.11|1548.71|33
1654958530000|2022-06-11 14:42:10|1554|1548.6|1553.32|1547.92|1554|1548.6|1553.28|1547.88|31
1654958540000|2022-06-11 14:42:20|1553.31|1547.91|1552.94|1547.54|1553.37|1547.97|1552.84|1547.44|26
1654958550000|2022-06-11 14:42:30|1552.86|1547.46|1552.42|1547.02|1552.87|1547.47|1552.42|1547.02|30
1654958560000|2022-06-11 14:42:40|1552.46|1547.06|1554.29|1548.89|1554.29|1548.89|1552.46|1547.06|37
1654958570000|2022-06-11 14:42:50|1554.31|1548.91|1553.32|1547.92|1554.31|1548.91|1553.17|1547.77|32
1654958580000|2022-06-11 14:43:00|1553.26|1547.86|1552.18|1546.78|1553.33|1547.93|1552.15|1546.75|36
1654958590000|2022-06-11 14:43:10|1552.17|1546.77|1552.17|1546.77|1552.79|1547.39|1551.73|1546.33|36
1654958600000|2022-06-11 14:43:20|1552.23|1546.83|1552.42|1547.02|1552.61|1547.21|1551.77|1546.37|39
1654958610000|2022-06-11 14:43:30|1552.41|1547.01|1551.84|1546.44|1552.41|1547.01|1551.65|1546.25|37
1654958620000|2022-06-11 14:43:40|1551.86|1546.46|1552.32|1546.92|1552.61|1547.21|1551.81|1546.41|35
1654958630000|2022-06-11 14:43:50|1552.24|1546.84|1551.64|1546.24|1552.24|1546.84|1551.59|1546.19|34
1654958640000|2022-06-11 14:44:00|1551.65|1546.25|1550.81|1545.41|1551.65|1546.25|1550.8|1545.4|35
1654958650000|2022-06-11 14:44:10|1550.8|1545.4|1550.54|1545.14|1550.96|1545.56|1550.53|1545.13|35
1654958660000|2022-06-11 14:44:20|1550.52|1545.12|1551.02|1545.62|1551.02|1545.62|1550.23|1544.83|38
1654958670000|2022-06-11 14:44:30|1551.08|1545.68|1550.22|1544.82|1551.67|1546.27|1550.22|1544.82|31
1654958680000|2022-06-11 14:44:40|1550.01|1544.61|1550.66|1545.26|1550.83|1545.43|1549.75|1544.35|38
1654958690000|2022-06-11 14:44:50|1550.69|1545.29|1550.38|1544.98|1550.87|1545.47|1550.22|1544.82|35
1654958700000|2022-06-11 14:45:00|1550.42|1545.02|1548.9|1543.5|1550.52|1545.12|1548.9|1543.5|34
1654958710000|2022-06-11 14:45:10|1549.04|1543.64|1551.15|1545.75|1551.88|1546.48|1548.97|1543.57|40
1654958720000|2022-06-11 14:45:20|1551.06|1545.66|1550.52|1545.12|1551.19|1545.79|1550.42|1545.02|35
1654958730000|2022-06-11 14:45:30|1550.51|1545.11|1554.69|1549.29|1554.69|1549.29|1550.51|1545.11|36
1654958740000|2022-06-11 14:45:40|1554.68|1549.28|1554.85|1549.45|1556.31|1550.91|1554.6|1549.2|38
1654958750000|2022-06-11 14:45:50|1555.2|1549.8|1554.84|1549.44|1555.33|1549.93|1554.62|1549.22|38
1654958760000|2022-06-11 14:46:00|1554.82|1549.42|1554.84|1549.44|1554.84|1549.44|1553.56|1548.16|39
1654958770000|2022-06-11 14:46:10|1555.08|1549.68|1556.81|1551.41|1556.85|1551.45|1555.08|1549.68|39
1654958780000|2022-06-11 14:46:20|1556.85|1551.45|1557.06|1551.66|1557.27|1551.87|1556.47|1551.07|38
1654958790000|2022-06-11 14:46:30|1557.01|1551.61|1557.07|1551.67|1557.32|1551.92|1556.7|1551.3|38
1654958800000|2022-06-11 14:46:40|1556.89|1551.49|1555.51|1550.11|1556.89|1551.49|1555.41|1550.01|38
1654958810000|2022-06-11 14:46:50|1555.55|1550.15|1555.99|1550.59|1556.48|1551.08|1555.48|1550.08|33
1654958820000|2022-06-11 14:47:00|1555.98|1550.58|1556.95|1551.55|1557.14|1551.74|1555.9|1550.5|38
1654958830000|2022-06-11 14:47:10|1556.85|1551.45|1556.58|1551.18|1557.11|1551.71|1556.56|1551.16|33
1654958840000|2022-06-11 14:47:20|1556.5|1551.1|1557.45|1552.05|1557.48|1552.08|1556.38|1550.98|26
1654958850000|2022-06-11 14:47:30|1557.47|1552.07|1556.89|1551.49|1557.58|1552.18|1556.89|1551.49|35
1654958860000|2022-06-11 14:47:40|1556.86|1551.46|1558.65|1553.25|1558.79|1553.39|1556.86|1551.46|33
1654958870000|2022-06-11 14:47:50|1558.68|1553.28|1558.01|1552.61|1558.86|1553.46|1557.78|1552.38|33
1654958880000|2022-06-11 14:48:00|1558.02|1552.62|1558.76|1553.36|1558.79|1553.39|1558.02|1552.62|36
1654958890000|2022-06-11 14:48:10|1558.79|1553.39|1558.72|1553.32|1558.94|1553.54|1558.67|1553.27|36
1654958900000|2022-06-11 14:48:20|1558.73|1553.33|1561.15|1555.75|1561.15|1555.75|1558.73|1553.33|35
1654958910000|2022-06-11 14:48:30|1561.64|1556.24|1561.44|1556.04|1563.01|1557.61|1561.35|1555.95|39
1654958920000|2022-06-11 14:48:40|1561.43|1556.03|1559.79|1554.39|1562.07|1556.67|1559.79|1554.39|36
1654958930000|2022-06-11 14:48:50|1559.77|1554.37|1559.12|1553.72|1559.98|1554.58|1559.07|1553.67|36
1654958940000|2022-06-11 14:49:00|1559.1|1553.7|1560.78|1555.38|1560.78|1555.38|1559.06|1553.66|35
1654958950000|2022-06-11 14:49:10|1560.82|1555.42|1560.64|1555.24|1561.22|1555.82|1560.61|1555.21|31
1654958960000|2022-06-11 14:49:20|1560.62|1555.22|1560.63|1555.23|1560.79|1555.39|1560.05|1554.65|35
1654958970000|2022-06-11 14:49:30|1560.6|1555.2|1560.69|1555.29|1560.83|1555.43|1560.49|1555.09|33
1654958980000|2022-06-11 14:49:40|1560.7|1555.3|1561.03|1555.63|1561.03|1555.63|1560.15|1554.75|32
1654958990000|2022-06-11 14:49:50|1561.05|1555.65|1561.15|1555.75|1562.36|1556.96|1561.05|1555.65|29
1654959000000|2022-06-11 14:50:00|1561.3|1555.9|1561.44|1556.04|1561.44|1556.04|1560.84|1555.44|35
1654959010000|2022-06-11 14:50:10|1561.43|1556.03|1561.13|1555.73|1561.43|1556.03|1561.11|1555.71|38
1654959020000|2022-06-11 14:50:20|1561.12|1555.72|1560.94|1555.54|1561.15|1555.75|1560.93|1555.53|32
1654959030000|2022-06-11 14:50:30|1561.06|1555.66|1559.5|1554.1|1561.13|1555.73|1559.49|1554.09|27
1654959040000|2022-06-11 14:50:40|1559.6|1554.2|1559.01|1553.61|1559.89|1554.49|1558.99|1553.59|30
1654959050000|2022-06-11 14:50:50|1558.88|1553.48|1558.74|1553.34|1558.89|1553.49|1558.74|1553.34|29
1654959060000|2022-06-11 14:51:00|1558.7|1553.3|1558.11|1552.71|1558.7|1553.3|1557.79|1552.39|28
1654959070000|2022-06-11 14:51:10|1558.22|1552.82|1560.13|1554.73|1560.18|1554.78|1558.22|1552.82|35
1654959080000|2022-06-11 14:51:20|1560.18|1554.78|1559.16|1553.76|1560.33|1554.93|1558.98|1553.58|35
1654959090000|2022-06-11 14:51:30|1559.1|1553.7|1559.41|1554.01|1559.52|1554.12|1558.86|1553.46|35
1654959100000|2022-06-11 14:51:40|1559.39|1553.99|1559.35|1553.95|1559.55|1554.15|1559.3|1553.9|35
1654959110000|2022-06-11 14:51:50|1559.29|1553.89|1557.9|1552.5|1559.29|1553.89|1557.86|1552.46|32
1654959120000|2022-06-11 14:52:00|1557.85|1552.45|1555.72|1550.32|1558.36|1552.96|1555.36|1549.96|36
1654959130000|2022-06-11 14:52:10|1555.93|1550.53|1556.5|1551.1|1557.2|1551.8|1555.81|1550.41|39
1654959140000|2022-06-11 14:52:20|1556.52|1551.12|1556.87|1551.47|1556.87|1551.47|1555.92|1550.52|33
1654959150000|2022-06-11 14:52:30|1557.08|1551.68|1557.02|1551.62|1557.69|1552.29|1556.88|1551.48|38
1654959160000|2022-06-11 14:52:40|1557.09|1551.69|1556.99|1551.59|1557.52|1552.12|1556.99|1551.59|33
1654959170000|2022-06-11 14:52:50|1556.92|1551.52|1556.27|1550.87|1556.92|1551.52|1556.19|1550.79|38
1654959180000|2022-06-11 14:53:00|1556.26|1550.86|1555.56|1550.16|1556.36|1550.96|1555.21|1549.81|34
1654959190000|2022-06-11 14:53:10|1555.67|1550.27|1553.5|1548.1|1555.69|1550.29|1553.18|1547.78|35
1654959200000|2022-06-11 14:53:20|1553.66|1548.26|1553.97|1548.57|1554.63|1549.23|1553.66|1548.26|37
1654959210000|2022-06-11 14:53:30|1553.98|1548.58|1552.85|1547.45|1554.01|1548.61|1552.85|1547.45|35
1654959220000|2022-06-11 14:53:40|1552.83|1547.43|1553.1|1547.7|1553.84|1548.44|1552.73|1547.33|37
1654959230000|2022-06-11 14:53:50|1553.07|1547.67|1551.49|1546.09|1553.07|1547.67|1550.73|1545.33|39
1654959240000|2022-06-11 14:54:00|1551.5|1546.1|1551.62|1546.22|1552.52|1547.12|1551.5|1546.1|36
1654959250000|2022-06-11 14:54:10|1551.48|1546.08|1551.48|1546.08|1551.48|1546.08|1550.94|1545.54|36
1654959260000|2022-06-11 14:54:20|1551.45|1546.05|1550.78|1545.38|1552.24|1546.84|1550.78|1545.38|36
1654959270000|2022-06-11 14:54:30|1550.77|1545.37|1550.35|1544.95|1551.17|1545.77|1550.35|1544.95|31
1654959280000|2022-06-11 14:54:40|1550.25|1544.85|1531.7|1526.3|1550.25|1544.85|1531.27|1525.87|40
1654959290000|2022-06-11 14:54:50|1530.84|1525.44|1520.61|1515.21|1530.84|1525.44|1519.13|1513.73|40
1654959300000|2022-06-11 14:55:00|1521.23|1515.83|1535.91|1530.51|1536.66|1531.26|1521.23|1515.83|40
1654959310000|2022-06-11 14:55:10|1535.71|1530.31|1533.71|1528.31|1535.71|1530.31|1531.29|1525.89|39
1654959320000|2022-06-11 14:55:20|1533.82|1528.42|1531.28|1525.88|1534.2|1528.8|1530.87|1525.47|40
1654959330000|2022-06-11 14:55:30|1531.31|1525.91|1534.49|1529.09|1534.63|1529.23|1531.05|1525.65|37
1654959340000|2022-06-11 14:55:40|1534.5|1529.1|1535.25|1529.85|1537.35|1531.95|1533.75|1528.35|40
1654959350000|2022-06-11 14:55:50|1534.76|1529.36|1533.72|1528.32|1535.48|1530.08|1533.71|1528.31|40
1654959360000|2022-06-11 14:56:00|1533.63|1528.23|1535.3|1529.9|1535.3|1529.9|1530.7|1525.3|39
1654959370000|2022-06-11 14:56:10|1535.54|1530.14|1536.63|1531.23|1537.82|1532.42|1535.54|1530.14|38
1654959380000|2022-06-11 14:56:20|1536.25|1530.85|1536.12|1530.72|1536.75|1531.35|1533.24|1527.84|39
1654959390000|2022-06-11 14:56:30|1535.77|1530.37|1535.51|1530.11|1536.21|1530.81|1535.14|1529.74|38
1654959400000|2022-06-11 14:56:40|1535.83|1530.43|1536.47|1531.07|1536.5|1531.1|1534.91|1529.51|39
1654959410000|2022-06-11 14:56:50|1536.74|1531.34|1535.57|1530.17|1536.74|1531.34|1535.08|1529.68|39
1654959420000|2022-06-11 14:57:00|1535.42|1530.02|1536.96|1531.56|1537.16|1531.76|1535.02|1529.62|39
1654959430000|2022-06-11 14:57:10|1536.5|1531.1|1533.55|1528.15|1536.99|1531.59|1533.55|1528.15|38
1654959440000|2022-06-11 14:57:20|1533.75|1528.35|1532.79|1527.39|1534.57|1529.17|1531.42|1526.02|39
1654959450000|2022-06-11 14:57:30|1532.81|1527.41|1532.89|1527.49|1532.96|1527.56|1531.72|1526.32|37
1654959460000|2022-06-11 14:57:40|1532.86|1527.46|1530.11|1524.71|1532.86|1527.46|1529.94|1524.54|36
1654959470000|2022-06-11 14:57:50|1529.82|1524.42|1526.31|1520.91|1529.99|1524.59|1525.41|1520.01|37
1654959480000|2022-06-11 14:58:00|1526.5|1521.1|1528.88|1523.48|1529.43|1524.03|1525.99|1520.59|38
1654959490000|2022-06-11 14:58:10|1528.32|1522.92|1528.31|1522.91|1528.57|1523.17|1526.77|1521.37|36
1654959500000|2022-06-11 14:58:20|1528.27|1522.87|1529.2|1523.8|1529.2|1523.8|1527.97|1522.57|38
1654959510000|2022-06-11 14:58:30|1529.18|1523.78|1528.52|1523.12|1529.64|1524.24|1528.17|1522.77|37
1654959520000|2022-06-11 14:58:40|1528.16|1522.76|1525.47|1520.07|1528.4|1523|1525.45|1520.05|39
1654959530000|2022-06-11 14:58:50|1525.41|1520.01|1524.63|1519.23|1525.41|1520.01|1522.74|1517.34|38
1654959540000|2022-06-11 14:59:00|1524.73|1519.33|1524.3|1518.9|1526.59|1521.19|1524.18|1518.78|40
1654959550000|2022-06-11 14:59:10|1524.23|1518.83|1527.77|1522.37|1528.04|1522.64|1524.23|1518.83|40
1654959560000|2022-06-11 14:59:20|1527.5|1522.1|1526.12|1520.72|1528.21|1522.81|1526.05|1520.65|39
1654959570000|2022-06-11 14:59:30|1526.15|1520.75|1528.64|1523.24|1528.64|1523.24|1526.15|1520.75|38
1654959580000|2022-06-11 14:59:40|1528.56|1523.16|1526.33|1520.93|1528.66|1523.26|1526.12|1520.72|38
1654959590000|2022-06-11 14:59:50|1526.26|1520.86|1527.75|1522.35|1528.02|1522.62|1526.12|1520.72|38
1654959600000|2022-06-11 15:00:00|1527.71|1522.31|1525.56|1520.16|1527.71|1522.31|1525.21|1519.81|38
1654959610000|2022-06-11 15:00:10|1525.34|1519.94|1525.87|1520.47|1526.38|1520.98|1525.34|1519.94|36
1654959620000|2022-06-11 15:00:20|1526|1520.6|1528.66|1523.26|1529.03|1523.63|1526|1520.6|40
1654959630000|2022-06-11 15:00:30|1528.92|1523.52|1532.65|1527.25|1532.65|1527.25|1528.66|1523.26|38
1654959640000|2022-06-11 15:00:40|1532.89|1527.49|1530.38|1524.98|1533.6|1528.2|1530.09|1524.69|38
1654959650000|2022-06-11 15:00:50|1530.55|1525.15|1532.27|1526.87|1532.27|1526.87|1530.02|1524.62|39
1654959660000|2022-06-11 15:01:00|1532.4|1527|1533.23|1527.83|1534.05|1528.65|1532.09|1526.69|40
1654959670000|2022-06-11 15:01:10|1533.29|1527.89|1531.63|1526.23|1533.29|1527.89|1530.94|1525.54|36
1654959680000|2022-06-11 15:01:20|1531.42|1526.02|1530.71|1525.31|1531.49|1526.09|1530.24|1524.84|37
1654959690000|2022-06-11 15:01:30|1530.8|1525.4|1531.05|1525.65|1532.03|1526.63|1530.7|1525.3|38
1654959700000|2022-06-11 15:01:40|1530.9|1525.5|1528.73|1523.33|1530.9|1525.5|1528.72|1523.32|40
1654959710000|2022-06-11 15:01:50|1528.76|1523.36|1527.63|1522.23|1528.76|1523.36|1527.62|1522.22|34
1654959720000|2022-06-11 15:02:00|1527.65|1522.25|1528.78|1523.38|1529.69|1524.29|1527.44|1522.04|38
1654959730000|2022-06-11 15:02:10|1528.83|1523.43|1525.48|1520.08|1528.86|1523.46|1525.48|1520.08|37
1654959740000|2022-06-11 15:02:20|1525.67|1520.27|1526.06|1520.66|1527.29|1521.89|1525.57|1520.17|39
1654959750000|2022-06-11 15:02:30|1525.92|1520.52|1525.88|1520.48|1527.4|1522|1525.88|1520.48|38
1654959760000|2022-06-11 15:02:40|1525.72|1520.32|1525.02|1519.62|1526.6|1521.2|1525.02|1519.62|37
1654959770000|2022-06-11 15:02:50|1524.65|1519.25|1523.85|1518.45|1524.75|1519.35|1522.2|1516.8|38
1654959780000|2022-06-11 15:03:00|1523.92|1518.52|1520.62|1515.22|1523.95|1518.55|1520.54|1515.14|40
1654959790000|2022-06-11 15:03:10|1520.67|1515.27|1516.74|1511.34|1520.69|1515.29|1516.74|1511.34|38
1654959800000|2022-06-11 15:03:20|1516.54|1511.14|1512.59|1507.19|1516.54|1511.14|1508.72|1503.32|40
1654959810000|2022-06-11 15:03:30|1512.79|1507.39|1516.1|1510.7|1518.08|1512.68|1512.79|1507.39|40
1654959820000|2022-06-11 15:03:40|1516.18|1510.78|1517.52|1512.12|1517.97|1512.57|1516.18|1510.78|38
1654959830000|2022-06-11 15:03:50|1517.22|1511.82|1519.14|1513.74|1519.14|1513.74|1516.21|1510.81|40
1654959840000|2022-06-11 15:04:00|1519.32|1513.92|1519.19|1513.79|1519.84|1514.44|1518.33|1512.93|40
1654959850000|2022-06-11 15:04:10|1519.4|1514|1522.66|1517.26|1522.66|1517.26|1518.67|1513.27|37
1654959860000|2022-06-11 15:04:20|1522.64|1517.24|1522.26|1516.86|1524.19|1518.79|1522.12|1516.72|39
1654959870000|2022-06-11 15:04:30|1522.62|1517.22|1522.8|1517.4|1523.46|1518.06|1522.24|1516.84|38
1654959880000|2022-06-11 15:04:40|1523.07|1517.67|1526.54|1521.14|1526.54|1521.14|1523.07|1517.67|37
1654959890000|2022-06-11 15:04:50|1526.63|1521.23|1526.58|1521.18|1529.46|1524.06|1526.58|1521.18|40
1654959900000|2022-06-11 15:05:00|1526.69|1521.29|1529.33|1523.93|1529.38|1523.98|1526.69|1521.29|38
1654959910000|2022-06-11 15:05:10|1529.34|1523.94|1530.93|1525.53|1531.75|1526.35|1529.13|1523.73|40
1654959920000|2022-06-11 15:05:20|1530.9|1525.5|1529.54|1524.14|1531.13|1525.73|1528.28|1522.88|40
1654959930000|2022-06-11 15:05:30|1529.73|1524.33|1530.83|1525.43|1531.14|1525.74|1529.49|1524.09|37
1654959940000|2022-06-11 15:05:40|1530.92|1525.52|1530.84|1525.44|1531.14|1525.74|1530.7|1525.3|36
1654959950000|2022-06-11 15:05:50|1530.78|1525.38|1530.95|1525.55|1531.47|1526.07|1530.76|1525.36|36
1654959960000|2022-06-11 15:06:00|1530.91|1525.51|1528.99|1523.59|1530.94|1525.54|1528.99|1523.59|34
1654959970000|2022-06-11 15:06:10|1529.04|1523.64|1529.92|1524.52|1529.92|1524.52|1528.17|1522.77|37
1654959980000|2022-06-11 15:06:20|1529.98|1524.58|1532.45|1527.05|1532.56|1527.16|1529.89|1524.49|39
1654959990000|2022-06-11 15:06:30|1532.51|1527.11|1532.77|1527.37|1533.28|1527.88|1532.4|1527|38
1654960000000|2022-06-11 15:06:40|1532.81|1527.41|1531.72|1526.32|1532.81|1527.41|1531.59|1526.19|36
1654960010000|2022-06-11 15:06:50|1531.73|1526.33|1533.48|1528.08|1533.62|1528.22|1531.59|1526.19|38
1654960020000|2022-06-11 15:07:00|1533.53|1528.13|1534.38|1528.98|1534.38|1528.98|1532.7|1527.3|39
1654960030000|2022-06-11 15:07:10|1534.1|1528.7|1534.32|1528.92|1534.58|1529.18|1533.43|1528.03|37
1654960040000|2022-06-11 15:07:20|1534.4|1529|1534.27|1528.87|1534.81|1529.41|1533.92|1528.52|39
1654960050000|2022-06-11 15:07:30|1534.29|1528.89|1531.95|1526.55|1534.33|1528.93|1531.79|1526.39|34
1654960060000|2022-06-11 15:07:40|1532.05|1526.65|1529.28|1523.88|1532.6|1527.2|1528.66|1523.26|39
1654960070000|2022-06-11 15:07:50|1529.23|1523.83|1527.96|1522.56|1529.23|1523.83|1527.96|1522.56|36
1654960080000|2022-06-11 15:08:00|1527.93|1522.53|1528.44|1523.04|1528.44|1523.04|1527.86|1522.46|34
1654960090000|2022-06-11 15:08:10|1528.45|1523.05|1530.32|1524.92|1530.32|1524.92|1528.45|1523.05|40
1654960100000|2022-06-11 15:08:20|1530.12|1524.72|1529.16|1523.76|1530.12|1524.72|1528.63|1523.23|37
1654960110000|2022-06-11 15:08:30|1529.11|1523.71|1530|1524.6|1530.01|1524.61|1528.69|1523.29|35
1654960120000|2022-06-11 15:08:40|1530.1|1524.7|1529.54|1524.14|1530.95|1525.55|1529.49|1524.09|36
1654960130000|2022-06-11 15:08:50|1529.47|1524.07|1528.44|1523.04|1529.47|1524.07|1528.3|1522.9|37
1654960140000|2022-06-11 15:09:00|1528.47|1523.07|1529.04|1523.64|1529.04|1523.64|1528.17|1522.77|39
1654960150000|2022-06-11 15:09:10|1529.08|1523.68|1528.03|1522.63|1529.14|1523.74|1528.01|1522.61|37
1654960160000|2022-06-11 15:09:20|1528.04|1522.64|1528.08|1522.68|1529.19|1523.79|1528.04|1522.64|34
1654960170000|2022-06-11 15:09:30|1527.98|1522.58|1528.29|1522.89|1528.6|1523.2|1527.98|1522.58|37
1654960180000|2022-06-11 15:09:40|1528.25|1522.85|1530.14|1524.74|1530.14|1524.74|1528.17|1522.77|38
1654960190000|2022-06-11 15:09:50|1529.99|1524.59|1529.31|1523.91|1529.99|1524.59|1529.1|1523.7|34
1654960200000|2022-06-11 15:10:00|1529.33|1523.93|1529.27|1523.87|1529.5|1524.1|1529.1|1523.7|36
1654960210000|2022-06-11 15:10:10|1529.16|1523.76|1530.03|1524.63|1530.11|1524.71|1529.16|1523.76|34
1654960220000|2022-06-11 15:10:20|1530.02|1524.62|1530.39|1524.99|1530.64|1525.24|1529.98|1524.58|40
1654960230000|2022-06-11 15:10:30|1530.46|1525.06|1531.5|1526.1|1531.5|1526.1|1530.46|1525.06|37
1654960240000|2022-06-11 15:10:40|1531.54|1526.14|1529.86|1524.46|1531.54|1526.14|1529.86|1524.46|37
1654960250000|2022-06-11 15:10:50|1529.89|1524.49|1527.98|1522.58|1529.95|1524.55|1527.98|1522.58|36
1654960260000|2022-06-11 15:11:00|1528.06|1522.66|1529.45|1524.05|1529.53|1524.13|1527.9|1522.5|38
1654960270000|2022-06-11 15:11:10|1529.31|1523.91|1529.13|1523.73|1529.82|1524.42|1528.5|1523.1|37
1654960280000|2022-06-11 15:11:20|1529.14|1523.74|1529.8|1524.4|1529.85|1524.45|1529.14|1523.74|35
1654960290000|2022-06-11 15:11:30|1529.82|1524.42|1528.51|1523.11|1529.83|1524.43|1528.51|1523.11|36
1654960300000|2022-06-11 15:11:40|1528.5|1523.1|1529.33|1523.93|1529.33|1523.93|1528.31|1522.91|37
1654960310000|2022-06-11 15:11:50|1529.3|1523.9|1529.64|1524.24|1529.66|1524.26|1529.2|1523.8|33
1654960320000|2022-06-11 15:12:00|1529.65|1524.25|1529.48|1524.08|1529.65|1524.25|1529.07|1523.67|37
1654960330000|2022-06-11 15:12:10|1529.51|1524.11|1528.07|1522.67|1529.57|1524.17|1528.04|1522.64|33
1654960340000|2022-06-11 15:12:20|1528.09|1522.69|1528.75|1523.35|1529.01|1523.61|1527.99|1522.59|36
1654960350000|2022-06-11 15:12:30|1528.74|1523.34|1529.23|1523.83|1529.51|1524.11|1528.26|1522.86|38
1654960360000|2022-06-11 15:12:40|1528.93|1523.53|1528.66|1523.26|1529.07|1523.67|1528.41|1523.01|32
1654960370000|2022-06-11 15:12:50|1528.68|1523.28|1527.71|1522.31|1528.73|1523.33|1527.65|1522.25|33
1654960380000|2022-06-11 15:13:00|1527.7|1522.3|1527.34|1521.94|1528.92|1523.52|1527.2|1521.8|39
1654960390000|2022-06-11 15:13:10|1527.48|1522.08|1528.32|1522.92|1528.88|1523.48|1527.48|1522.08|37
1654960400000|2022-06-11 15:13:20|1528.35|1522.95|1528.32|1522.92|1528.56|1523.16|1528.19|1522.79|34
1654960410000|2022-06-11 15:13:30|1528.28|1522.88|1527.77|1522.37|1528.36|1522.96|1527.77|1522.37|37
1654960420000|2022-06-11 15:13:40|1527.89|1522.49|1527.71|1522.31|1527.96|1522.56|1527.71|1522.31|35
1654960430000|2022-06-11 15:13:50|1527.47|1522.07|1527|1521.6|1527.53|1522.13|1526.94|1521.54|35
1654960440000|2022-06-11 15:14:00|1526.96|1521.56|1525.24|1519.84|1526.96|1521.56|1525.21|1519.81|39
1654960450000|2022-06-11 15:14:10|1525|1519.6|1525.31|1519.91|1525.6|1520.2|1524.93|1519.53|36
1654960460000|2022-06-11 15:14:20|1525.34|1519.94|1525.44|1520.04|1525.76|1520.36|1525.05|1519.65|37
1654960470000|2022-06-11 15:14:30|1525.52|1520.12|1523.94|1518.54|1525.52|1520.12|1522.89|1517.49|38
1654960480000|2022-06-11 15:14:40|1523.88|1518.48|1524.22|1518.82|1524.22|1518.82|1523.35|1517.95|39
1654960490000|2022-06-11 15:14:50|1524.62|1519.22|1525.85|1520.45|1525.86|1520.46|1524.6|1519.2|36
1654960500000|2022-06-11 15:15:00|1525.95|1520.55|1523.32|1517.92|1526.3|1520.9|1523.32|1517.92|36
1654960510000|2022-06-11 15:15:10|1523.22|1517.82|1522.65|1517.25|1523.65|1518.25|1522.52|1517.12|37
1654960520000|2022-06-11 15:15:20|1522.62|1517.22|1521.42|1516.02|1522.63|1517.23|1520.74|1515.34|40
1654960530000|2022-06-11 15:15:30|1521.54|1516.14|1521.5|1516.1|1522.34|1516.94|1521.47|1516.07|36
1654960540000|2022-06-11 15:15:40|1521.83|1516.43|1521.75|1516.35|1521.96|1516.56|1521.42|1516.02|39
1654960550000|2022-06-11 15:15:50|1521.73|1516.33|1519.98|1514.58|1521.74|1516.34|1519.98|1514.58|38
1654960560000|2022-06-11 15:16:00|1519.97|1514.57|1517.75|1512.35|1519.97|1514.57|1515.83|1510.43|40
1654960570000|2022-06-11 15:16:10|1517.84|1512.44|1519.27|1513.87|1519.27|1513.87|1517.45|1512.05|39
1654960580000|2022-06-11 15:16:20|1519.28|1513.88|1518.79|1513.39|1519.78|1514.38|1518.32|1512.92|40
1654960590000|2022-06-11 15:16:30|1518.84|1513.44|1517.96|1512.56|1518.87|1513.47|1517.89|1512.49|36
1654960600000|2022-06-11 15:16:40|1518.04|1512.64|1518.89|1513.49|1518.96|1513.56|1518.04|1512.64|38
1654960610000|2022-06-11 15:16:50|1518.91|1513.51|1518.47|1513.07|1518.91|1513.51|1518.32|1512.92|37
1654960620000|2022-06-11 15:17:00|1518.48|1513.08|1520.48|1515.08|1520.48|1515.08|1518.47|1513.07|38
1654960630000|2022-06-11 15:17:10|1520.59|1515.19|1524.01|1518.61|1524.01|1518.61|1520.59|1515.19|38
1654960640000|2022-06-11 15:17:20|1524.1|1518.7|1520.57|1515.17|1524.31|1518.91|1520.57|1515.17|37
1654960650000|2022-06-11 15:17:30|1520.54|1515.14|1521.17|1515.77|1521.37|1515.97|1520.23|1514.83|36
1654960660000|2022-06-11 15:17:40|1521.18|1515.78|1520.95|1515.55|1521.42|1516.02|1520.18|1514.78|36
1654960670000|2022-06-11 15:17:50|1521.03|1515.63|1518.77|1513.37|1521.11|1515.71|1518.74|1513.34|35
1654960680000|2022-06-11 15:18:00|1518.88|1513.48|1516.57|1511.17|1518.91|1513.51|1516.11|1510.71|39
1654960690000|2022-06-11 15:18:10|1516.64|1511.24|1519.23|1513.83|1519.31|1513.91|1516.22|1510.82|37
1654960700000|2022-06-11 15:18:20|1519.27|1513.87|1519.72|1514.32|1520.07|1514.67|1519.27|1513.87|37
1654960710000|2022-06-11 15:18:30|1519.63|1514.23|1518.5|1513.1|1519.63|1514.23|1518.21|1512.81|38
1654960720000|2022-06-11 15:18:40|1518.46|1513.06|1518.27|1512.87|1518.57|1513.17|1517.61|1512.21|35
1654960730000|2022-06-11 15:18:50|1518.28|1512.88|1517.63|1512.23|1518.34|1512.94|1516.15|1510.75|37
1654960740000|2022-06-11 15:19:00|1517.8|1512.4|1514.7|1509.3|1517.86|1512.46|1513.92|1508.52|40
1654960750000|2022-06-11 15:19:10|1514.76|1509.36|1516.91|1511.51|1517.06|1511.66|1514.76|1509.36|36
1654960760000|2022-06-11 15:19:20|1516.89|1511.49|1514.26|1508.86|1516.89|1511.49|1514.23|1508.83|37
1654960770000|2022-06-11 15:19:30|1514.28|1508.88|1515.04|1509.64|1515.97|1510.57|1513.89|1508.49|40
1654960780000|2022-06-11 15:19:40|1514.87|1509.47|1514.02|1508.62|1514.89|1509.49|1513.65|1508.25|40
1654960790000|2022-06-11 15:19:50|1514.15|1508.75|1516|1510.6|1516.57|1511.17|1514.15|1508.75|37
1654960800000|2022-06-11 15:20:00|1516.06|1510.66|1517.79|1512.39|1517.79|1512.39|1515.9|1510.5|36
1654960810000|2022-06-11 15:20:10|1517.76|1512.36|1517.77|1512.37|1518.95|1513.55|1517.66|1512.26|40
1654960820000|2022-06-11 15:20:20|1517.82|1512.42|1516.37|1510.97|1517.82|1512.42|1516.32|1510.92|36
1654960830000|2022-06-11 15:20:30|1516.35|1510.95|1517.57|1512.17|1518.1|1512.7|1516.05|1510.65|39
1654960840000|2022-06-11 15:20:40|1517.58|1512.18|1517.31|1511.91|1517.85|1512.45|1516.23|1510.83|39
1654960850000|2022-06-11 15:20:50|1517.06|1511.66|1515.89|1510.49|1517.1|1511.7|1515.81|1510.41|40
1654960860000|2022-06-11 15:21:00|1515.76|1510.36|1513.7|1508.3|1515.76|1510.36|1512.59|1507.19|37
1654960870000|2022-06-11 15:21:10|1513.58|1508.18|1514.35|1508.95|1515.08|1509.68|1513.58|1508.18|38
1654960880000|2022-06-11 15:21:20|1514.46|1509.06|1516.41|1511.01|1516.87|1511.47|1514.34|1508.94|38
1654960890000|2022-06-11 15:21:30|1516.47|1511.07|1515.29|1509.89|1516.5|1511.1|1515.08|1509.68|38
1654960900000|2022-06-11 15:21:40|1515.37|1509.97|1514.77|1509.37|1515.7|1510.3|1514.77|1509.37|38
1654960910000|2022-06-11 15:21:50|1514.86|1509.46|1513.78|1508.38|1514.86|1509.46|1513.61|1508.21|38
1654960920000|2022-06-11 15:22:00|1513.77|1508.37|1513.47|1508.07|1514.95|1509.55|1513.47|1508.07|37
1654960930000|2022-06-11 15:22:10|1513|1507.6|1512.3|1506.9|1513|1507.6|1510.3|1504.9|40
1654960940000|2022-06-11 15:22:20|1512.4|1507|1511.38|1505.98|1512.66|1507.26|1511.28|1505.88|39
1654960950000|2022-06-11 15:22:30|1511.41|1506.01|1511.9|1506.5|1511.9|1506.5|1510.64|1505.24|38
1654960960000|2022-06-11 15:22:40|1511.8|1506.4|1510.31|1504.91|1511.98|1506.58|1510.12|1504.72|38
1654960970000|2022-06-11 15:22:50|1510.34|1504.94|1509.23|1503.83|1510.56|1505.16|1509.23|1503.83|39
1654960980000|2022-06-11 15:23:00|1509.12|1503.72|1507.49|1502.09|1509.12|1503.72|1506.86|1501.46|39
1654960990000|2022-06-11 15:23:10|1507.82|1502.42|1509.06|1503.66|1510.83|1505.43|1507.82|1502.42|39
1654961000000|2022-06-11 15:23:20|1508.92|1503.52|1507.78|1502.38|1508.92|1503.52|1506.68|1501.28|40
1654961010000|2022-06-11 15:23:30|1508|1502.6|1504.62|1499.22|1508.32|1502.92|1504.62|1499.22|40
1654961020000|2022-06-11 15:23:40|1504.42|1499.02|1505.83|1500.43|1507.91|1502.51|1504.42|1499.02|39
1654961030000|2022-06-11 15:23:50|1505.82|1500.42|1506.05|1500.65|1506.36|1500.96|1505.19|1499.79|39
1654961040000|2022-06-11 15:24:00|1505.99|1500.59|1505.26|1499.86|1506.35|1500.95|1504.79|1499.39|36
1654961050000|2022-06-11 15:24:10|1505.32|1499.92|1507.28|1501.88|1507.72|1502.32|1504.23|1498.83|39
1654961060000|2022-06-11 15:24:20|1507.21|1501.81|1509.07|1503.67|1509.07|1503.67|1505.62|1500.22|38
1654961070000|2022-06-11 15:24:30|1509.08|1503.68|1514.51|1509.11|1514.51|1509.11|1509.08|1503.68|39
1654961080000|2022-06-11 15:24:40|1514.68|1509.28|1513.07|1507.67|1514.79|1509.39|1512.73|1507.33|40
1654961090000|2022-06-11 15:24:50|1513.03|1507.63|1513.41|1508.01|1514.15|1508.75|1512.35|1506.95|40
1654961100000|2022-06-11 15:25:00|1513.33|1507.93|1517.34|1511.94|1517.34|1511.94|1513.32|1507.92|39
1654961110000|2022-06-11 15:25:10|1517.09|1511.69|1518.16|1512.76|1518.27|1512.87|1516.03|1510.63|39
1654961120000|2022-06-11 15:25:20|1518.21|1512.81|1528.1|1522.7|1528.58|1523.18|1518.21|1512.81|39
1654961130000|2022-06-11 15:25:30|1528.3|1522.9|1523.86|1518.46|1529.23|1523.83|1523.86|1518.46|40
1654961140000|2022-06-11 15:25:40|1523.47|1518.07|1521.47|1516.07|1523.47|1518.07|1520.46|1515.06|39
1654961150000|2022-06-11 15:25:50|1521.6|1516.2|1523.07|1517.67|1524.73|1519.33|1521.6|1516.2|40
1654961160000|2022-06-11 15:26:00|1523.01|1517.61|1525.14|1519.74|1525.14|1519.74|1522.5|1517.1|39
1654961170000|2022-06-11 15:26:10|1525.23|1519.83|1522.31|1516.91|1525.29|1519.89|1522.31|1516.91|38
1654961180000|2022-06-11 15:26:20|1522.33|1516.93|1518.78|1513.38|1522.33|1516.93|1518.78|1513.38|40
1654961190000|2022-06-11 15:26:30|1518.75|1513.35|1520.9|1515.5|1520.95|1515.55|1517.62|1512.22|39
1654961200000|2022-06-11 15:26:40|1520.97|1515.57|1521.26|1515.86|1521.42|1516.02|1520.52|1515.12|38
1654961210000|2022-06-11 15:26:50|1521.28|1515.88|1518.91|1513.51|1521.29|1515.89|1518.54|1513.14|36
1654961220000|2022-06-11 15:27:00|1518.88|1513.48|1517.01|1511.61|1518.88|1513.48|1516.94|1511.54|39
1654961230000|2022-06-11 15:27:10|1517.04|1511.64|1517.43|1512.03|1517.43|1512.03|1514.71|1509.31|37
1654961240000|2022-06-11 15:27:20|1517.39|1511.99|1520.89|1515.49|1520.89|1515.49|1517.37|1511.97|38
1654961250000|2022-06-11 15:27:30|1520.75|1515.35|1520.27|1514.87|1521.35|1515.95|1518.97|1513.57|37
1654961260000|2022-06-11 15:27:40|1520.43|1515.03|1519.85|1514.45|1520.58|1515.18|1519.14|1513.74|40
1654961270000|2022-06-11 15:27:50|1519.91|1514.51|1516.33|1510.93|1519.91|1514.51|1516.33|1510.93|37
1654961280000|2022-06-11 15:28:00|1516.35|1510.95|1518.84|1513.44|1518.85|1513.45|1515.7|1510.3|39
1654961290000|2022-06-11 15:28:10|1518.82|1513.42|1516.64|1511.24|1518.82|1513.42|1516.23|1510.83|38
1654961300000|2022-06-11 15:28:20|1516.8|1511.4|1516|1510.6|1517.77|1512.37|1516|1510.6|39
1654961310000|2022-06-11 15:28:30|1515.67|1510.27|1514.31|1508.91|1515.67|1510.27|1513.95|1508.55|36
1654961320000|2022-06-11 15:28:40|1514.19|1508.79|1514.52|1509.12|1516.19|1510.79|1514.19|1508.79|39
1654961330000|2022-06-11 15:28:50|1514.54|1509.14|1514.89|1509.49|1516.13|1510.73|1514.29|1508.89|38
1654961340000|2022-06-11 15:29:00|1514.83|1509.43|1517.01|1511.61|1517.21|1511.81|1514.68|1509.28|37
1654961350000|2022-06-11 15:29:10|1517.06|1511.66|1517.78|1512.38|1518.19|1512.79|1516.66|1511.26|39
1654961360000|2022-06-11 15:29:20|1517.77|1512.37|1520.87|1515.47|1520.87|1515.47|1517.73|1512.33|39
1654961370000|2022-06-11 15:29:30|1520.8|1515.4|1520.53|1515.13|1521.36|1515.96|1520.21|1514.81|40
1654961380000|2022-06-11 15:29:40|1520.41|1515.01|1520.85|1515.45|1520.95|1515.55|1520.07|1514.67|37
1654961390000|2022-06-11 15:29:50|1520.83|1515.43|1521.28|1515.88|1521.37|1515.97|1520.25|1514.85|39
1654961400000|2022-06-11 15:30:00|1521.33|1515.93|1520.87|1515.47|1521.33|1515.93|1520.06|1514.66|39
1654961410000|2022-06-11 15:30:10|1520.89|1515.49|1521.13|1515.73|1521.31|1515.91|1520.47|1515.07|39
1654961420000|2022-06-11 15:30:20|1521.05|1515.65|1521.27|1515.87|1521.44|1516.04|1521|1515.6|33
1654961430000|2022-06-11 15:30:30|1521.39|1515.99|1522.77|1517.37|1523.41|1518.01|1521.34|1515.94|40
1654961440000|2022-06-11 15:30:40|1522.56|1517.16|1523.45|1518.05|1523.79|1518.39|1522.55|1517.15|36
1654961450000|2022-06-11 15:30:50|1523.64|1518.24|1523.42|1518.02|1523.79|1518.39|1523.37|1517.97|35
1654961460000|2022-06-11 15:31:00|1523.7|1518.3|1522.95|1517.55|1524.02|1518.62|1522.67|1517.27|38
1654961470000|2022-06-11 15:31:10|1522.73|1517.33|1520.65|1515.25|1523.1|1517.7|1520.65|1515.25|38
1654961480000|2022-06-11 15:31:20|1520.31|1514.91|1520.05|1514.65|1520.31|1514.91|1519|1513.6|39
1654961490000|2022-06-11 15:31:30|1519.96|1514.56|1518.33|1512.93|1520.1|1514.7|1517.23|1511.83|39
1654961500000|2022-06-11 15:31:40|1518.4|1513|1517.44|1512.04|1519.06|1513.66|1517.44|1512.04|38
1654961510000|2022-06-11 15:31:50|1517.46|1512.06|1518.45|1513.05|1518.45|1513.05|1516.75|1511.35|40
1654961520000|2022-06-11 15:32:00|1518.42|1513.02|1517.44|1512.04|1519.42|1514.02|1517.44|1512.04|36
1654961530000|2022-06-11 15:32:10|1517.06|1511.66|1518.18|1512.78|1518.61|1513.21|1516.77|1511.37|39
1654961540000|2022-06-11 15:32:20|1518.44|1513.04|1516.86|1511.46|1518.44|1513.04|1516.79|1511.39|37
1654961550000|2022-06-11 15:32:30|1516.75|1511.35|1515.79|1510.39|1516.75|1511.35|1515.69|1510.29|39
1654961560000|2022-06-11 15:32:40|1515.87|1510.47|1515.88|1510.48|1516.76|1511.36|1515.79|1510.39|38
1654961570000|2022-06-11 15:32:50|1515.84|1510.44|1515.15|1509.75|1515.9|1510.5|1514.89|1509.49|36
1654961580000|2022-06-11 15:33:00|1515.33|1509.93|1518.28|1512.88|1518.28|1512.88|1515.13|1509.73|39
1654961590000|2022-06-11 15:33:10|1518.5|1513.1|1518.64|1513.24|1518.91|1513.51|1516.87|1511.47|38
1654961600000|2022-06-11 15:33:20|1518.62|1513.22|1517.14|1511.74|1518.62|1513.22|1517.14|1511.74|38
1654961610000|2022-06-11 15:33:30|1517.09|1511.69|1515.82|1510.42|1517.4|1512|1515.82|1510.42|37
1654961620000|2022-06-11 15:33:40|1515.84|1510.44|1515.05|1509.65|1516.04|1510.64|1514.99|1509.59|36
1654961630000|2022-06-11 15:33:50|1515.13|1509.73|1512.43|1507.03|1515.13|1509.73|1512.1|1506.7|38
1654961640000|2022-06-11 15:34:00|1512.64|1507.24|1512.53|1507.13|1514.22|1508.82|1512.51|1507.11|40
1654961650000|2022-06-11 15:34:10|1512.67|1507.27|1511.95|1506.55|1512.84|1507.44|1511.26|1505.86|38
1654961660000|2022-06-11 15:34:20|1512.01|1506.61|1515.22|1509.82|1515.22|1509.82|1511.92|1506.52|39
1654961670000|2022-06-11 15:34:30|1515.41|1510.01|1513.44|1508.04|1515.66|1510.26|1513.44|1508.04|38
1654961680000|2022-06-11 15:34:40|1513.43|1508.03|1514.19|1508.79|1514.27|1508.87|1512.8|1507.4|38
1654961690000|2022-06-11 15:34:50|1514.21|1508.81|1515.84|1510.44|1515.84|1510.44|1514.13|1508.73|36
1654961700000|2022-06-11 15:35:00|1515.98|1510.58|1516.36|1510.96|1517.09|1511.69|1515.98|1510.58|37
1654961710000|2022-06-11 15:35:10|1516.15|1510.75|1512.61|1507.21|1516.57|1511.17|1512.61|1507.21|39
1654961720000|2022-06-11 15:35:20|1512.49|1507.09|1512.32|1506.92|1512.57|1507.17|1511.94|1506.54|39
1654961730000|2022-06-11 15:35:30|1512.44|1507.04|1512.94|1507.54|1513.18|1507.78|1512.38|1506.98|37
1654961740000|2022-06-11 15:35:40|1512.91|1507.51|1511.18|1505.78|1512.91|1507.51|1510.48|1505.08|37
1654961750000|2022-06-11 15:35:50|1511.16|1505.76|1511.84|1506.44|1511.99|1506.59|1509.96|1504.56|38
1654961760000|2022-06-11 15:36:00|1512.1|1506.7|1510.44|1505.04|1512.82|1507.42|1510.36|1504.96|39
1654961770000|2022-06-11 15:36:10|1510.37|1504.97|1509.57|1504.17|1511.04|1505.64|1509.57|1504.17|38
1654961780000|2022-06-11 15:36:20|1509.52|1504.12|1510.39|1504.99|1510.39|1504.99|1506.73|1501.33|39
1654961790000|2022-06-11 15:36:30|1510.42|1505.02|1508.76|1503.36|1510.98|1505.58|1507.36|1501.96|38
1654961800000|2022-06-11 15:36:40|1508.58|1503.18|1508.33|1502.93|1509.02|1503.62|1507.88|1502.48|40
1654961810000|2022-06-11 15:36:50|1508.68|1503.28|1510.56|1505.16|1511.26|1505.86|1508.56|1503.16|38
1654961820000|2022-06-11 15:37:00|1510.36|1504.96|1509.11|1503.71|1510.36|1504.96|1508.86|1503.46|38
1654961830000|2022-06-11 15:37:10|1509.1|1503.7|1508.68|1503.28|1509.15|1503.75|1506.9|1501.5|38
1654961840000|2022-06-11 15:37:20|1508.55|1503.15|1507.99|1502.59|1508.6|1503.2|1507.51|1502.11|36
1654961850000|2022-06-11 15:37:30|1508.03|1502.63|1507.7|1502.3|1508.91|1503.51|1507.69|1502.29|36
1654961860000|2022-06-11 15:37:40|1507.58|1502.18|1507.93|1502.53|1508.5|1503.1|1507.4|1502|39
1654961870000|2022-06-11 15:37:50|1507.9|1502.5|1506.9|1501.5|1508.02|1502.62|1506.82|1501.42|39
1654961880000|2022-06-11 15:38:00|1506.91|1501.51|1508.77|1503.37|1510.9|1505.5|1506.78|1501.38|39
1654961890000|2022-06-11 15:38:10|1508.59|1503.19|1507.47|1502.07|1508.59|1503.19|1507.47|1502.07|37
1654961900000|2022-06-11 15:38:20|1507.25|1501.85|1507.25|1501.85|1507.6|1502.2|1507.02|1501.62|39
1654961910000|2022-06-11 15:38:30|1507.26|1501.86|1507.2|1501.8|1507.83|1502.43|1506.48|1501.08|38
1654961920000|2022-06-11 15:38:40|1507.24|1501.84|1504.36|1498.96|1507.24|1501.84|1504.36|1498.96|35
1654961930000|2022-06-11 15:38:50|1504.53|1499.13|1506.22|1500.82|1506.22|1500.82|1503.8|1498.4|40
1654961940000|2022-06-11 15:39:00|1506.38|1500.98|1507.26|1501.86|1507.39|1501.99|1506|1500.6|38
1654961950000|2022-06-11 15:39:10|1507.35|1501.95|1508.79|1503.39|1509.37|1503.97|1507.19|1501.79|37
1654961960000|2022-06-11 15:39:20|1508.84|1503.44|1509.45|1504.05|1510.01|1504.61|1508.84|1503.44|40
1654961970000|2022-06-11 15:39:30|1509.29|1503.89|1509.37|1503.97|1509.37|1503.97|1508.1|1502.7|40
1654961980000|2022-06-11 15:39:40|1509.32|1503.92|1509.87|1504.47|1510.28|1504.88|1509.32|1503.92|39
1654961990000|2022-06-11 15:39:50|1509.58|1504.18|1510.3|1504.9|1510.3|1504.9|1509.48|1504.08|36
1654962000000|2022-06-11 15:40:00|1510.25|1504.85|1511.35|1505.95|1511.4|1506|1510.25|1504.85|36
1654962010000|2022-06-11 15:40:10|1511.16|1505.76|1510.22|1504.82|1511.34|1505.94|1508.83|1503.43|39
1654962020000|2022-06-11 15:40:20|1510.23|1504.83|1510.28|1504.88|1510.84|1505.44|1509.22|1503.82|36
1654962030000|2022-06-11 15:40:30|1510.24|1504.84|1510.01|1504.61|1510.47|1505.07|1509.84|1504.44|33
1654962040000|2022-06-11 15:40:40|1510.04|1504.64|1509.06|1503.66|1510.04|1504.64|1508.03|1502.63|39
1654962050000|2022-06-11 15:40:50|1509.02|1503.62|1507.55|1502.15|1509.02|1503.62|1506.97|1501.57|38
1654962060000|2022-06-11 15:41:00|1507.66|1502.26|1506.61|1501.21|1508.39|1502.99|1506.61|1501.21|35
1654962070000|2022-06-11 15:41:10|1506.63|1501.23|1506.33|1500.93|1506.96|1501.56|1505.65|1500.25|38
1654962080000|2022-06-11 15:41:20|1506.15|1500.75|1505.02|1499.62|1506.15|1500.75|1504.93|1499.53|38
1654962090000|2022-06-11 15:41:30|1505|1499.6|1503.93|1498.53|1505.01|1499.61|1503.35|1497.95|38
1654962100000|2022-06-11 15:41:40|1503.81|1498.41|1504.4|1499|1504.4|1499|1503.19|1497.79|39
1654962110000|2022-06-11 15:41:50|1504.44|1499.04|1504.19|1498.79|1504.95|1499.55|1504.11|1498.71|38
1654962120000|2022-06-11 15:42:00|1504.09|1498.69|1503.14|1497.74|1504.25|1498.85|1503.13|1497.73|36
1654962130000|2022-06-11 15:42:10|1502.93|1497.53|1505.16|1499.76|1505.16|1499.76|1502.78|1497.38|39
1654962140000|2022-06-11 15:42:20|1505.05|1499.65|1505.25|1499.85|1505.85|1500.45|1505.05|1499.65|36
1654962150000|2022-06-11 15:42:30|1505.3|1499.9|1507.09|1501.69|1507.09|1501.69|1505.12|1499.72|38
1654962160000|2022-06-11 15:42:40|1507.13|1501.73|1508.16|1502.76|1508.16|1502.76|1506.86|1501.46|40
1654962170000|2022-06-11 15:42:50|1508.11|1502.71|1506.3|1500.9|1508.24|1502.84|1506.22|1500.82|38
1654962180000|2022-06-11 15:43:00|1506.23|1500.83|1507.62|1502.22|1507.74|1502.34|1506.11|1500.71|37
1654962190000|2022-06-11 15:43:10|1507.55|1502.15|1508.52|1503.12|1508.52|1503.12|1507.52|1502.12|36
1654962200000|2022-06-11 15:43:20|1508.44|1503.04|1507.73|1502.33|1508.44|1503.04|1507.59|1502.19|37
1654962210000|2022-06-11 15:43:30|1507.94|1502.54|1507.74|1502.34|1508.18|1502.78|1507.41|1502.01|38
1654962220000|2022-06-11 15:43:40|1507.85|1502.45|1507.18|1501.78|1508.24|1502.84|1507.1|1501.7|38
1654962230000|2022-06-11 15:43:50|1507.17|1501.77|1508.14|1502.74|1508.41|1503.01|1507.17|1501.77|35
1654962240000|2022-06-11 15:44:00|1508.12|1502.72|1509.64|1504.24|1509.71|1504.31|1508.12|1502.72|38
1654962250000|2022-06-11 15:44:10|1509.52|1504.12|1509.91|1504.51|1510.81|1505.41|1509.42|1504.02|37
1654962260000|2022-06-11 15:44:20|1509.51|1504.11|1506.62|1501.22|1509.51|1504.11|1506.62|1501.22|38
1654962270000|2022-06-11 15:44:30|1506.43|1501.03|1506.38|1500.98|1507.8|1502.4|1506.05|1500.65|40
1654962280000|2022-06-11 15:44:40|1506.61|1501.21|1505.95|1500.55|1506.61|1501.21|1505.86|1500.46|37
1654962290000|2022-06-11 15:44:50|1505.81|1500.41|1504.61|1499.21|1505.81|1500.41|1504.61|1499.21|38
1654962300000|2022-06-11 15:45:00|1504.57|1499.17|1505.81|1500.41|1505.82|1500.42|1502.9|1497.5|40
1654962310000|2022-06-11 15:45:10|1505.63|1500.23|1509.46|1504.06|1509.49|1504.09|1504.83|1499.43|38
1654962320000|2022-06-11 15:45:20|1509.26|1503.86|1508.38|1502.98|1509.26|1503.86|1507.84|1502.44|39
1654962330000|2022-06-11 15:45:30|1508.37|1502.97|1508.75|1503.35|1509.06|1503.66|1508.21|1502.81|37
1654962340000|2022-06-11 15:45:40|1508.79|1503.39|1509.49|1504.09|1509.65|1504.25|1508.27|1502.87|39
1654962350000|2022-06-11 15:45:50|1509.53|1504.13|1509.9|1504.5|1509.98|1504.58|1509.19|1503.79|39
1654962360000|2022-06-11 15:46:00|1509.89|1504.49|1511.78|1506.38|1511.78|1506.38|1509.89|1504.49|40
1654962370000|2022-06-11 15:46:10|1511.72|1506.32|1513.76|1508.36|1513.76|1508.36|1511.59|1506.19|37
1654962380000|2022-06-11 15:46:20|1513.95|1508.55|1513.89|1508.49|1516.76|1511.36|1513.89|1508.49|39
1654962390000|2022-06-11 15:46:30|1513.55|1508.15|1512.37|1506.97|1513.55|1508.15|1512.37|1506.97|36
1654962400000|2022-06-11 15:46:40|1512.41|1507.01|1513.94|1508.54|1513.94|1508.54|1512.41|1507.01|39
1654962410000|2022-06-11 15:46:50|1514.06|1508.66|1516.47|1511.07|1516.47|1511.07|1514.03|1508.63|39
1654962420000|2022-06-11 15:47:00|1516.56|1511.16|1513.3|1507.9|1516.56|1511.16|1512.98|1507.58|39
1654962430000|2022-06-11 15:47:10|1513.27|1507.87|1514.43|1509.03|1514.67|1509.27|1512.98|1507.58|37
1654962440000|2022-06-11 15:47:20|1514.31|1508.91|1511.67|1506.27|1514.31|1508.91|1511.56|1506.16|37
1654962450000|2022-06-11 15:47:30|1511.78|1506.38|1511.8|1506.4|1512.81|1507.41|1511.56|1506.16|39
1654962460000|2022-06-11 15:47:40|1511.72|1506.32|1512.12|1506.72|1512.77|1507.37|1511.5|1506.1|38
1654962470000|2022-06-11 15:47:50|1511.97|1506.57|1510.76|1505.36|1511.97|1506.57|1510.38|1504.98|38
1654962480000|2022-06-11 15:48:00|1510.8|1505.4|1511.83|1506.43|1513.35|1507.95|1510.74|1505.34|37
1654962490000|2022-06-11 15:48:10|1511.72|1506.32|1512.63|1507.23|1512.63|1507.23|1511.44|1506.04|37
1654962500000|2022-06-11 15:48:20|1512.64|1507.24|1512.62|1507.22|1512.66|1507.26|1511.2|1505.8|38
1654962510000|2022-06-11 15:48:30|1512.65|1507.25|1511.64|1506.24|1512.69|1507.29|1511.47|1506.07|37
1654962520000|2022-06-11 15:48:40|1511.67|1506.27|1509.06|1503.66|1511.67|1506.27|1509.06|1503.66|36
1654962530000|2022-06-11 15:48:50|1508.8|1503.4|1509.69|1504.29|1509.92|1504.52|1508.58|1503.18|37
1654962540000|2022-06-11 15:49:00|1509.64|1504.24|1509.56|1504.16|1510.68|1505.28|1509.47|1504.07|34
1654962550000|2022-06-11 15:49:10|1509.39|1503.99|1508.59|1503.19|1509.49|1504.09|1508.21|1502.81|39
1654962560000|2022-06-11 15:49:20|1508.5|1503.1|1508.55|1503.15|1508.71|1503.31|1507.21|1501.81|39
1654962570000|2022-06-11 15:49:30|1508.53|1503.13|1507.64|1502.24|1508.61|1503.21|1507.64|1502.24|34
1654962580000|2022-06-11 15:49:40|1507.66|1502.26|1507.45|1502.05|1508.03|1502.63|1507.42|1502.02|38
1654962590000|2022-06-11 15:49:50|1507.34|1501.94|1507.09|1501.69|1507.41|1502.01|1505.57|1500.17|40
1654962600000|2022-06-11 15:50:00|1507.11|1501.71|1506.74|1501.34|1507.73|1502.33|1506.41|1501.01|38
1654962610000|2022-06-11 15:50:10|1506.55|1501.15|1505.97|1500.57|1507.43|1502.03|1505.62|1500.22|39
1654962620000|2022-06-11 15:50:20|1506.04|1500.64|1505.05|1499.65|1506.32|1500.92|1505.05|1499.65|38
1654962630000|2022-06-11 15:50:30|1505.03|1499.63|1505.39|1499.99|1505.6|1500.2|1504.7|1499.3|35
1654962640000|2022-06-11 15:50:40|1505.15|1499.75|1504.33|1498.93|1505.16|1499.76|1504.01|1498.61|36
1654962650000|2022-06-11 15:50:50|1504.21|1498.81|1504.42|1499.02|1505.74|1500.34|1504.16|1498.76|38
1654962660000|2022-06-11 15:51:00|1504.33|1498.93|1505.73|1500.33|1505.73|1500.33|1504.12|1498.72|36
1654962670000|2022-06-11 15:51:10|1505.74|1500.34|1505.17|1499.77|1506.37|1500.97|1505.17|1499.77|38
1654962680000|2022-06-11 15:51:20|1505.63|1500.23|1506.2|1500.8|1507.39|1501.99|1505.63|1500.23|36
1654962690000|2022-06-11 15:51:30|1506.3|1500.9|1508.29|1502.89|1508.29|1502.89|1506.3|1500.9|36
1654962700000|2022-06-11 15:51:40|1508.42|1503.02|1510.97|1505.57|1512.06|1506.66|1508.42|1503.02|37
1654962710000|2022-06-11 15:51:50|1510.85|1505.45|1509.88|1504.48|1510.85|1505.45|1509.66|1504.26|36
1654962720000|2022-06-11 15:52:00|1509.86|1504.46|1510.61|1505.21|1510.61|1505.21|1508.75|1503.35|37
1654962730000|2022-06-11 15:52:10|1510.76|1505.36|1510.72|1505.32|1511.15|1505.75|1510.16|1504.76|37
1654962740000|2022-06-11 15:52:20|1510.74|1505.34|1510.57|1505.17|1511.24|1505.84|1510.57|1505.17|37
1654962750000|2022-06-11 15:52:30|1510.44|1505.04|1511.11|1505.71|1511.13|1505.73|1510.05|1504.65|38
1654962760000|2022-06-11 15:52:40|1511.12|1505.72|1509.52|1504.12|1511.63|1506.23|1509.19|1503.79|38
1654962770000|2022-06-11 15:52:50|1509.67|1504.27|1509.7|1504.3|1510.75|1505.35|1509.67|1504.27|38
1654962780000|2022-06-11 15:53:00|1509.69|1504.29|1508.07|1502.67|1509.69|1504.29|1508.06|1502.66|37
1654962790000|2022-06-11 15:53:10|1508.11|1502.71|1509.44|1504.04|1509.52|1504.12|1507.5|1502.1|34
1654962800000|2022-06-11 15:53:20|1509.25|1503.85|1508.34|1502.94|1509.25|1503.85|1508.33|1502.93|37
1654962810000|2022-06-11 15:53:30|1508.38|1502.98|1508.12|1502.72|1508.64|1503.24|1507.97|1502.57|38
1654962820000|2022-06-11 15:53:40|1507.98|1502.58|1507.84|1502.44|1508.06|1502.66|1507.19|1501.79|37
1654962830000|2022-06-11 15:53:50|1507.92|1502.52|1507.57|1502.17|1508.03|1502.63|1507.11|1501.71|38
1654962840000|2022-06-11 15:54:00|1507.48|1502.08|1507.3|1501.9|1507.57|1502.17|1506.11|1500.71|38
1654962850000|2022-06-11 15:54:10|1507.13|1501.73|1507.52|1502.12|1507.55|1502.15|1506.83|1501.43|33
1654962860000|2022-06-11 15:54:20|1507.63|1502.23|1507.55|1502.15|1508.36|1502.96|1507.55|1502.15|36
1654962870000|2022-06-11 15:54:30|1507.54|1502.14|1508.89|1503.49|1509.18|1503.78|1507.47|1502.07|36
1654962880000|2022-06-11 15:54:40|1508.77|1503.37|1509.64|1504.24|1510.31|1504.91|1508.61|1503.21|37
1654962890000|2022-06-11 15:54:50|1509.58|1504.18|1508.34|1502.94|1510.21|1504.81|1508.34|1502.94|37
1654962900000|2022-06-11 15:55:00|1508.24|1502.84|1508.38|1502.98|1509.18|1503.78|1507.97|1502.57|39
1654962910000|2022-06-11 15:55:10|1508.43|1503.03|1509.74|1504.34|1510.44|1505.04|1508.41|1503.01|38
1654962920000|2022-06-11 15:55:20|1509.76|1504.36|1510.14|1504.74|1510.14|1504.74|1509.28|1503.88|32
1654962930000|2022-06-11 15:55:30|1510.18|1504.78|1509.58|1504.18|1511.36|1505.96|1509.58|1504.18|39
1654962940000|2022-06-11 15:55:40|1509.61|1504.21|1509.77|1504.37|1510.45|1505.05|1509.44|1504.04|38
1654962950000|2022-06-11 15:55:50|1509.8|1504.4|1510.06|1504.66|1510.16|1504.76|1509.78|1504.38|33
1654962960000|2022-06-11 15:56:00|1510.09|1504.69|1510.55|1505.15|1510.55|1505.15|1509.89|1504.49|35
1654962970000|2022-06-11 15:56:10|1510.53|1505.13|1509.28|1503.88|1511.13|1505.73|1509.22|1503.82|38
1654962980000|2022-06-11 15:56:20|1509.26|1503.86|1509.23|1503.83|1509.74|1504.34|1509.23|1503.83|36
1654962990000|2022-06-11 15:56:30|1509.24|1503.84|1510.58|1505.18|1511.04|1505.64|1509.24|1503.84|38
1654963000000|2022-06-11 15:56:40|1510.6|1505.2|1510.9|1505.5|1510.94|1505.54|1510.41|1505.01|40
1654963010000|2022-06-11 15:56:50|1511.01|1505.61|1511.7|1506.3|1511.78|1506.38|1510.6|1505.2|37
1654963020000|2022-06-11 15:57:00|1511.73|1506.33|1511.17|1505.77|1511.78|1506.38|1510.96|1505.56|36
1654963030000|2022-06-11 15:57:10|1511.31|1505.91|1512.53|1507.13|1512.56|1507.16|1511.31|1505.91|37
1654963040000|2022-06-11 15:57:20|1512.57|1507.17|1513.6|1508.2|1513.71|1508.31|1512.39|1506.99|38
1654963050000|2022-06-11 15:57:30|1513.8|1508.4|1513.92|1508.52|1513.98|1508.58|1513.09|1507.69|33
1654963060000|2022-06-11 15:57:40|1513.93|1508.53|1512.97|1507.57|1514.12|1508.72|1512.97|1507.57|37
1654963070000|2022-06-11 15:57:50|1512.88|1507.48|1513.27|1507.87|1513.41|1508.01|1512.74|1507.34|34
1654963080000|2022-06-11 15:58:00|1513.21|1507.81|1513.12|1507.72|1513.35|1507.95|1512.89|1507.49|31
1654963090000|2022-06-11 15:58:10|1513.13|1507.73|1513.32|1507.92|1513.32|1507.92|1512.57|1507.17|36
1654963100000|2022-06-11 15:58:20|1513.29|1507.89|1513.59|1508.19|1513.69|1508.29|1513.08|1507.68|38
1654963110000|2022-06-11 15:58:30|1513.39|1507.99|1514.37|1508.97|1514.4|1509|1513.31|1507.91|32
1654963120000|2022-06-11 15:58:40|1514.43|1509.03|1513.07|1507.67|1514.43|1509.03|1513.07|1507.67|38
1654963130000|2022-06-11 15:58:50|1513.04|1507.64|1514.63|1509.23|1514.63|1509.23|1513.04|1507.64|35
1654963140000|2022-06-11 15:59:00|1514.69|1509.29|1515.82|1510.42|1516.48|1511.08|1514.69|1509.29|40
1654963150000|2022-06-11 15:59:10|1515.83|1510.43|1518.53|1513.13|1518.53|1513.13|1515.65|1510.25|39
1654963160000|2022-06-11 15:59:20|1518.8|1513.4|1519.37|1513.97|1522.32|1516.92|1518.8|1513.4|40
1654963170000|2022-06-11 15:59:30|1519.61|1514.21|1516.66|1511.26|1519.86|1514.46|1516.59|1511.19|36
1654963180000|2022-06-11 15:59:40|1516.7|1511.3|1517.88|1512.48|1517.88|1512.48|1516.55|1511.15|39
1654963190000|2022-06-11 15:59:50|1517.84|1512.44|1518.66|1513.26|1518.75|1513.35|1517.84|1512.44|38
1654963200000|2022-06-11 16:00:00|1518.7|1513.3|1518.9|1513.5|1518.94|1513.54|1518.57|1513.17|38
1654963210000|2022-06-11 16:00:10|1518.85|1513.45|1517.16|1511.76|1518.85|1513.45|1517.16|1511.76|35
1654963220000|2022-06-11 16:00:20|1517.11|1511.71|1519.18|1513.78|1519.92|1514.52|1517.09|1511.69|35
1654963230000|2022-06-11 16:00:30|1519.21|1513.81|1520.58|1515.18|1520.66|1515.26|1519.21|1513.81|34
1654963240000|2022-06-11 16:00:40|1520.57|1515.17|1521.54|1516.14|1522|1516.6|1520.57|1515.17|39
1654963250000|2022-06-11 16:00:50|1521.61|1516.21|1521.38|1515.98|1522.96|1517.56|1521.38|1515.98|40
1654963260000|2022-06-11 16:01:00|1521.46|1516.06|1519.54|1514.14|1521.46|1516.06|1518.73|1513.33|40
1654963270000|2022-06-11 16:01:10|1519.53|1514.13|1517.56|1512.16|1519.53|1514.13|1517.56|1512.16|40
1654963280000|2022-06-11 16:01:20|1517.28|1511.88|1515.29|1509.89|1517.28|1511.88|1515.29|1509.89|34
1654963290000|2022-06-11 16:01:30|1515.37|1509.97|1516.22|1510.82|1517.37|1511.97|1515.37|1509.97|35
1654963300000|2022-06-11 16:01:40|1516.18|1510.78|1516.71|1511.31|1516.71|1511.31|1515.98|1510.58|36
1654963310000|2022-06-11 16:01:50|1516.66|1511.26|1518.44|1513.04|1518.73|1513.33|1516.66|1511.26|39
1654963320000|2022-06-11 16:02:00|1518.45|1513.05|1517.06|1511.66|1518.45|1513.05|1516.77|1511.37|37
1654963330000|2022-06-11 16:02:10|1516.84|1511.44|1516.55|1511.15|1517.23|1511.83|1516.51|1511.11|37
1654963340000|2022-06-11 16:02:20|1516.4|1511|1516.01|1510.61|1516.68|1511.28|1515.66|1510.26|39
1654963350000|2022-06-11 16:02:30|1515.91|1510.51|1517.25|1511.85|1517.39|1511.99|1515.7|1510.3|38
1654963360000|2022-06-11 16:02:40|1517.14|1511.74|1521.46|1516.06|1521.46|1516.06|1517.14|1511.74|38
1654963370000|2022-06-11 16:02:50|1521.55|1516.15|1521.28|1515.88|1521.76|1516.36|1520.66|1515.26|40
1654963380000|2022-06-11 16:03:00|1521.41|1516.01|1521.15|1515.75|1521.49|1516.09|1520.33|1514.93|39
1654963390000|2022-06-11 16:03:10|1521.31|1515.91|1522.62|1517.22|1522.62|1517.22|1521.12|1515.72|38
1654963400000|2022-06-11 16:03:20|1522.63|1517.23|1522.86|1517.46|1523.91|1518.51|1522.63|1517.23|38
1654963410000|2022-06-11 16:03:30|1522.93|1517.53|1524.16|1518.76|1524.34|1518.94|1522.68|1517.28|35
1654963420000|2022-06-11 16:03:40|1523.86|1518.46|1520.9|1515.5|1523.96|1518.56|1520.9|1515.5|38
1654963430000|2022-06-11 16:03:50|1520.79|1515.39|1521.2|1515.8|1521.4|1516|1520.39|1514.99|38
1654963440000|2022-06-11 16:04:00|1521.3|1515.9|1521.85|1516.45|1522.53|1517.13|1521.3|1515.9|36
1654963450000|2022-06-11 16:04:10|1521.76|1516.36|1519.64|1514.24|1521.76|1516.36|1519.63|1514.23|34
1654963460000|2022-06-11 16:04:20|1519.38|1513.98|1519.17|1513.77|1520.34|1514.94|1519.17|1513.77|38
1654963470000|2022-06-11 16:04:30|1519.19|1513.79|1522.69|1517.29|1523.41|1518.01|1518.99|1513.59|39
1654963480000|2022-06-11 16:04:40|1522.84|1517.44|1522.15|1516.75|1522.84|1517.44|1521.56|1516.16|39
1654963490000|2022-06-11 16:04:50|1521.96|1516.56|1522.2|1516.8|1522.81|1517.41|1521.81|1516.41|38
1654963500000|2022-06-11 16:05:00|1522.11|1516.71|1523.89|1518.49|1523.89|1518.49|1521.84|1516.44|36
1654963510000|2022-06-11 16:05:10|1524.06|1518.66|1524.56|1519.16|1524.56|1519.16|1524.06|1518.66|34
1654963520000|2022-06-11 16:05:20|1524.59|1519.19|1527.02|1521.62|1528.42|1523.02|1524.57|1519.17|38
1654963530000|2022-06-11 16:05:30|1527.3|1521.9|1524.82|1519.42|1527.34|1521.94|1524.82|1519.42|38
1654963540000|2022-06-11 16:05:40|1524.73|1519.33|1527.21|1521.81|1527.3|1521.9|1524.73|1519.33|38
1654963550000|2022-06-11 16:05:50|1527.06|1521.66|1526.21|1520.81|1527.43|1522.03|1525.82|1520.42|37
1654963560000|2022-06-11 16:06:00|1526.2|1520.8|1527.09|1521.69|1527.77|1522.37|1526.2|1520.8|38
1654963570000|2022-06-11 16:06:10|1526.6|1521.2|1527.98|1522.58|1528.02|1522.62|1526.6|1521.2|36
1654963580000|2022-06-11 16:06:20|1527.97|1522.57|1530.62|1525.22|1530.64|1525.24|1527.97|1522.57|38
1654963590000|2022-06-11 16:06:30|1530.65|1525.25|1529.96|1524.56|1531.36|1525.96|1529.96|1524.56|38
1654963600000|2022-06-11 16:06:40|1529.94|1524.54|1528.04|1522.64|1530.09|1524.69|1527.96|1522.56|38
1654963610000|2022-06-11 16:06:50|1528|1522.6|1527.04|1521.64|1528|1522.6|1526.78|1521.38|34
1654963620000|2022-06-11 16:07:00|1526.98|1521.58|1527.32|1521.92|1527.64|1522.24|1526.11|1520.71|36
1654963630000|2022-06-11 16:07:10|1527.29|1521.89|1528.4|1523|1529.16|1523.76|1527.01|1521.61|40
1654963640000|2022-06-11 16:07:20|1528.34|1522.94|1528.09|1522.69|1528.34|1522.94|1527.42|1522.02|38
1654963650000|2022-06-11 16:07:30|1528.16|1522.76|1528.68|1523.28|1529.2|1523.8|1527.7|1522.3|34
1654963660000|2022-06-11 16:07:40|1528.63|1523.23|1528.37|1522.97|1528.89|1523.49|1527.46|1522.06|36
1654963670000|2022-06-11 16:07:50|1528.38|1522.98|1529.12|1523.72|1529.12|1523.72|1528.11|1522.71|35
1654963680000|2022-06-11 16:08:00|1529.11|1523.71|1528.56|1523.16|1529.46|1524.06|1528.56|1523.16|37
1654963690000|2022-06-11 16:08:10|1528.55|1523.15|1526.82|1521.42|1528.55|1523.15|1526.82|1521.42|37
1654963700000|2022-06-11 16:08:20|1526.76|1521.36|1527.43|1522.03|1527.43|1522.03|1526.21|1520.81|40
1654963710000|2022-06-11 16:08:30|1527.4|1522|1526.83|1521.43|1527.57|1522.17|1526.61|1521.21|34
1654963720000|2022-06-11 16:08:40|1526.84|1521.44|1526.52|1521.12|1527.39|1521.99|1526.48|1521.08|35
1654963730000|2022-06-11 16:08:50|1526.55|1521.15|1526.98|1521.58|1527.2|1521.8|1526.36|1520.96|36
1654963740000|2022-06-11 16:09:00|1526.97|1521.57|1526.29|1520.89|1527.6|1522.2|1526.28|1520.88|36
1654963750000|2022-06-11 16:09:10|1526.3|1520.9|1526.4|1521|1526.6|1521.2|1526.17|1520.77|36
1654963760000|2022-06-11 16:09:20|1526.41|1521.01|1527.16|1521.76|1527.46|1522.06|1526.41|1521.01|38
1654963770000|2022-06-11 16:09:30|1527.17|1521.77|1527.96|1522.56|1528.01|1522.61|1527.08|1521.68|31
1654963780000|2022-06-11 16:09:40|1528.22|1522.82|1527.87|1522.47|1528.86|1523.46|1527.79|1522.39|37
1654963790000|2022-06-11 16:09:50|1527.88|1522.48|1529.83|1524.43|1529.86|1524.46|1527.88|1522.48|38
1654963800000|2022-06-11 16:10:00|1529.93|1524.53|1528.93|1523.53|1529.93|1524.53|1528.33|1522.93|38
1654963810000|2022-06-11 16:10:10|1529.43|1524.03|1529|1523.6|1530.1|1524.7|1528.86|1523.46|34
1654963820000|2022-06-11 16:10:20|1529.03|1523.63|1527.83|1522.43|1529.04|1523.64|1527.56|1522.16|35
1654963830000|2022-06-11 16:10:30|1527.73|1522.33|1527.72|1522.32|1527.96|1522.56|1527.62|1522.22|35
1654963840000|2022-06-11 16:10:40|1527.73|1522.33|1527.27|1521.87|1527.73|1522.33|1527.19|1521.79|37
1654963850000|2022-06-11 16:10:50|1527.25|1521.85|1527.43|1522.03|1527.46|1522.06|1526.72|1521.32|34
1654963860000|2022-06-11 16:11:00|1527.47|1522.07|1526.54|1521.14|1527.47|1522.07|1526.47|1521.07|37
1654963870000|2022-06-11 16:11:10|1526.5|1521.1|1524.81|1519.41|1526.5|1521.1|1524.46|1519.06|38
1654963880000|2022-06-11 16:11:20|1524.67|1519.27|1526.2|1520.8|1526.23|1520.83|1524.67|1519.27|39
1654963890000|2022-06-11 16:11:30|1526.22|1520.82|1527.18|1521.78|1527.18|1521.78|1525.94|1520.54|38
1654963900000|2022-06-11 16:11:40|1527.52|1522.12|1526.4|1521|1527.63|1522.23|1525.82|1520.42|36
1654963910000|2022-06-11 16:11:50|1526.55|1521.15|1526.82|1521.42|1527.26|1521.86|1526.3|1520.9|37
1654963920000|2022-06-11 16:12:00|1526.81|1521.41|1525.26|1519.86|1526.82|1521.42|1525.23|1519.83|37
1654963930000|2022-06-11 16:12:10|1525.22|1519.82|1524.9|1519.5|1525.42|1520.02|1524.21|1518.81|38
1654963940000|2022-06-11 16:12:20|1525|1519.6|1525.42|1520.02|1525.44|1520.04|1524.9|1519.5|37
1654963950000|2022-06-11 16:12:30|1525.31|1519.91|1527.09|1521.69|1527.11|1521.71|1525.08|1519.68|39
1654963960000|2022-06-11 16:12:40|1527.1|1521.7|1526.89|1521.49|1527.25|1521.85|1526.68|1521.28|36
1654963970000|2022-06-11 16:12:50|1526.77|1521.37|1530.14|1524.74|1530.2|1524.8|1526.77|1521.37|34
1654963980000|2022-06-11 16:13:00|1529.87|1524.47|1529.7|1524.3|1530.21|1524.81|1529.19|1523.79|39
1654963990000|2022-06-11 16:13:10|1529.86|1524.46|1529.7|1524.3|1530.03|1524.63|1529.21|1523.81|35
1654964000000|2022-06-11 16:13:20|1529.77|1524.37|1530.39|1524.99|1530.65|1525.25|1529.72|1524.32|37
1654964010000|2022-06-11 16:13:30|1530.34|1524.94|1528.62|1523.22|1530.41|1525.01|1528.62|1523.22|35
1654964020000|2022-06-11 16:13:40|1528.63|1523.23|1528.99|1523.59|1529.53|1524.13|1528.58|1523.18|36
1654964030000|2022-06-11 16:13:50|1529.01|1523.61|1532.36|1526.96|1532.48|1527.08|1529.01|1523.61|38
1654964040000|2022-06-11 16:14:00|1532.46|1527.06|1530.26|1524.86|1532.62|1527.22|1530.14|1524.74|39
1654964050000|2022-06-11 16:14:10|1530.1|1524.7|1529.87|1524.47|1530.1|1524.7|1529.5|1524.1|38
1654964060000|2022-06-11 16:14:20|1529.9|1524.5|1528.9|1523.5|1529.95|1524.55|1528.67|1523.27|31
1654964070000|2022-06-11 16:14:30|1528.81|1523.41|1529.46|1524.06|1529.76|1524.36|1528.5|1523.1|37
1654964080000|2022-06-11 16:14:40|1529.41|1524.01|1528.82|1523.42|1529.67|1524.27|1528.8|1523.4|33
1654964090000|2022-06-11 16:14:50|1528.87|1523.47|1527.87|1522.47|1528.9|1523.5|1527.7|1522.3|32
1654964100000|2022-06-11 16:15:00|1527.9|1522.5|1529|1523.6|1529|1523.6|1527.63|1522.23|39
1654964110000|2022-06-11 16:15:10|1529.47|1524.07|1528.55|1523.15|1529.49|1524.09|1528.43|1523.03|35
1654964120000|2022-06-11 16:15:20|1528.51|1523.11|1526.48|1521.08|1528.51|1523.11|1526.47|1521.07|36
1654964130000|2022-06-11 16:15:30|1526.56|1521.16|1526.76|1521.36|1526.76|1521.36|1525.99|1520.59|35
1654964140000|2022-06-11 16:15:40|1526.89|1521.49|1526.11|1520.71|1526.89|1521.49|1525.69|1520.29|40
1654964150000|2022-06-11 16:15:50|1526.06|1520.66|1525.83|1520.43|1526.08|1520.68|1525.18|1519.78|33
1654964160000|2022-06-11 16:16:00|1525.73|1520.33|1525.36|1519.96|1525.8|1520.4|1525.03|1519.63|38
1654964170000|2022-06-11 16:16:10|1525.38|1519.98|1523.83|1518.43|1525.42|1520.02|1522.82|1517.42|39
1654964180000|2022-06-11 16:16:20|1524.01|1518.61|1523.37|1517.97|1524.32|1518.92|1523.37|1517.97|37
1654964190000|2022-06-11 16:16:30|1523.22|1517.82|1520.92|1515.52|1523.22|1517.82|1520.76|1515.36|40
1654964200000|2022-06-11 16:16:40|1520.94|1515.54|1520.42|1515.02|1520.94|1515.54|1519.81|1514.41|38
1654964210000|2022-06-11 16:16:50|1520.31|1514.91|1518.66|1513.26|1520.31|1514.91|1518.28|1512.88|39
1654964220000|2022-06-11 16:17:00|1518.52|1513.12|1522.09|1516.69|1522.09|1516.69|1518.14|1512.74|39
1654964230000|2022-06-11 16:17:10|1521.86|1516.46|1519.47|1514.07|1521.98|1516.58|1519.43|1514.03|40
1654964240000|2022-06-11 16:17:20|1519.23|1513.83|1519.48|1514.08|1521.47|1516.07|1519.23|1513.83|38
1654964250000|2022-06-11 16:17:30|1519.45|1514.05|1517.98|1512.58|1519.48|1514.08|1517.98|1512.58|37
1654964260000|2022-06-11 16:17:40|1517.55|1512.15|1516.49|1511.09|1517.93|1512.53|1516.4|1511|39
1654964270000|2022-06-11 16:17:50|1516.51|1511.11|1516.41|1511.01|1517.07|1511.67|1515.93|1510.53|38
1654964280000|2022-06-11 16:18:00|1516.42|1511.02|1516.51|1511.11|1516.52|1511.12|1513.82|1508.42|38
1654964290000|2022-06-11 16:18:10|1516.53|1511.13|1515.52|1510.12|1516.67|1511.27|1514.87|1509.47|38
1654964300000|2022-06-11 16:18:20|1515.54|1510.14|1513.48|1508.08|1515.87|1510.47|1513.13|1507.73|40
1654964310000|2022-06-11 16:18:30|1513.28|1507.88|1511.62|1506.22|1513.36|1507.96|1511.55|1506.15|38
1654964320000|2022-06-11 16:18:40|1511.65|1506.25|1516.66|1511.26|1516.78|1511.38|1511.36|1505.96|39
1654964330000|2022-06-11 16:18:50|1516.51|1511.11|1512.09|1506.69|1516.51|1511.11|1512.09|1506.69|37
1654964340000|2022-06-11 16:19:00|1512.19|1506.79|1516|1510.6|1516|1510.6|1512.19|1506.79|40
1654964350000|2022-06-11 16:19:10|1515.73|1510.33|1517|1511.6|1517|1511.6|1515.29|1509.89|40
1654964360000|2022-06-11 16:19:20|1517.01|1511.61|1514.81|1509.41|1517.28|1511.88|1514.8|1509.4|38
1654964370000|2022-06-11 16:19:30|1514.66|1509.26|1514.19|1508.79|1514.66|1509.26|1512.93|1507.53|40
1654964380000|2022-06-11 16:19:40|1514.52|1509.12|1515.92|1510.52|1516.8|1511.4|1509.63|1504.23|40
1654964390000|2022-06-11 16:19:50|1514.85|1509.45|1511.58|1506.18|1514.85|1509.45|1509.01|1503.61|39
1654964400000|2022-06-11 16:20:00|1511.73|1506.33|1515.12|1509.72|1515.12|1509.72|1511.73|1506.33|35
1654964410000|2022-06-11 16:20:10|1515.19|1509.79|1517.96|1512.56|1518.15|1512.75|1513.89|1508.49|39
1654964420000|2022-06-11 16:20:20|1517.73|1512.33|1517.48|1512.08|1518.8|1513.4|1517.42|1512.02|40
1654964430000|2022-06-11 16:20:30|1517.43|1512.03|1515.59|1510.19|1517.43|1512.03|1515.59|1510.19|38
1654964440000|2022-06-11 16:20:40|1515.52|1510.12|1515.96|1510.56|1516.91|1511.51|1515.42|1510.02|36
1654964450000|2022-06-11 16:20:50|1515.9|1510.5|1516.34|1510.94|1516.41|1511.01|1515.4|1510|37
1654964460000|2022-06-11 16:21:00|1516.18|1510.78|1519.04|1513.64|1519.18|1513.78|1515.82|1510.42|40
1654964470000|2022-06-11 16:21:10|1518.8|1513.4|1517.49|1512.09|1518.92|1513.52|1517.45|1512.05|39
1654964480000|2022-06-11 16:21:20|1517.5|1512.1|1516.73|1511.33|1517.71|1512.31|1516.25|1510.85|32
1654964490000|2022-06-11 16:21:30|1516.78|1511.38|1516.8|1511.4|1517.02|1511.62|1516.44|1511.04|39
1654964500000|2022-06-11 16:21:40|1516.82|1511.42|1515.78|1510.38|1516.82|1511.42|1514.47|1509.07|39
1654964510000|2022-06-11 16:21:50|1515.81|1510.41|1514.95|1509.55|1516.27|1510.87|1514.87|1509.47|38
1654964520000|2022-06-11 16:22:00|1514.99|1509.59|1516.35|1510.95|1517.47|1512.07|1514.99|1509.59|39
1654964530000|2022-06-11 16:22:10|1516.17|1510.77|1514.99|1509.59|1516.17|1510.77|1514.56|1509.16|39
1654964540000|2022-06-11 16:22:20|1514.84|1509.44|1515.31|1509.91|1515.72|1510.32|1513.98|1508.58|36
1654964550000|2022-06-11 16:22:30|1515.04|1509.64|1515.5|1510.1|1515.62|1510.22|1514.78|1509.38|39
1654964560000|2022-06-11 16:22:40|1515.48|1510.08|1516.09|1510.69|1516.4|1511|1515.47|1510.07|38
1654964570000|2022-06-11 16:22:50|1516.01|1510.61|1514.26|1508.86|1516.24|1510.84|1514.13|1508.73|36
1654964580000|2022-06-11 16:23:00|1514.21|1508.81|1515.1|1509.7|1516.16|1510.76|1514.16|1508.76|39
1654964590000|2022-06-11 16:23:10|1515.27|1509.87|1515.84|1510.44|1515.94|1510.54|1515.26|1509.86|35
1654964600000|2022-06-11 16:23:20|1515.87|1510.47|1516.44|1511.04|1516.73|1511.33|1515.57|1510.17|38
1654964610000|2022-06-11 16:23:30|1516.29|1510.89|1516.81|1511.41|1517.34|1511.94|1516.27|1510.87|35
1654964620000|2022-06-11 16:23:40|1516.8|1511.4|1517.03|1511.63|1517.56|1512.16|1516.7|1511.3|35
1654964630000|2022-06-11 16:23:50|1516.93|1511.53|1518.47|1513.07|1518.57|1513.17|1516.45|1511.05|38
1654964640000|2022-06-11 16:24:00|1518.49|1513.09|1520.04|1514.64|1520.04|1514.64|1518.49|1513.09|40
1654964650000|2022-06-11 16:24:10|1520.1|1514.7|1520.97|1515.57|1520.97|1515.57|1519.52|1514.12|39
1654964660000|2022-06-11 16:24:20|1521.08|1515.68|1520.86|1515.46|1521.57|1516.17|1520.13|1514.73|36
1654964670000|2022-06-11 16:24:30|1521.09|1515.69|1521.53|1516.13|1521.53|1516.13|1520.81|1515.41|37
1654964680000|2022-06-11 16:24:40|1521.54|1516.14|1520.52|1515.12|1521.68|1516.28|1520.06|1514.66|38
1654964690000|2022-06-11 16:24:50|1520.53|1515.13|1521.19|1515.79|1521.19|1515.79|1520.06|1514.66|35
1654964700000|2022-06-11 16:25:00|1521.23|1515.83|1519.85|1514.45|1521.26|1515.86|1519.85|1514.45|34
1654964710000|2022-06-11 16:25:10|1519.87|1514.47|1520.01|1514.61|1520.4|1515|1519.79|1514.39|40
1654964720000|2022-06-11 16:25:20|1519.97|1514.57|1519.03|1513.63|1519.97|1514.57|1519.03|1513.63|37
1654964730000|2022-06-11 16:25:30|1519.05|1513.65|1518.83|1513.43|1519.08|1513.68|1518.64|1513.24|39
1654964740000|2022-06-11 16:25:40|1518.72|1513.32|1519.4|1514|1519.74|1514.34|1518.52|1513.12|36
1654964750000|2022-06-11 16:25:50|1519.48|1514.08|1520.37|1514.97|1520.49|1515.09|1519.26|1513.86|36
1654964760000|2022-06-11 16:26:00|1520.55|1515.15|1520.88|1515.48|1521.32|1515.92|1520.52|1515.12|34
1654964770000|2022-06-11 16:26:10|1521.03|1515.63|1519.97|1514.57|1521.04|1515.64|1519.91|1514.51|38
1654964780000|2022-06-11 16:26:20|1519.99|1514.59|1520.09|1514.69|1520.4|1515|1519.78|1514.38|36
1654964790000|2022-06-11 16:26:30|1520.04|1514.64|1520.77|1515.37|1520.83|1515.43|1519.98|1514.58|28
1654964800000|2022-06-11 16:26:40|1520.79|1515.39|1521.24|1515.84|1521.24|1515.84|1520.74|1515.34|29
1654964810000|2022-06-11 16:26:50|1521.25|1515.85|1521.6|1516.2|1522.71|1517.31|1521.25|1515.85|38
1654964820000|2022-06-11 16:27:00|1521.54|1516.14|1521.11|1515.71|1522.32|1516.92|1521.01|1515.61|40
1654964830000|2022-06-11 16:27:10|1521.15|1515.75|1521.47|1516.07|1522.26|1516.86|1521.06|1515.66|38
1654964840000|2022-06-11 16:27:20|1521.48|1516.08|1523.87|1518.47|1524.06|1518.66|1521.48|1516.08|34
1654964850000|2022-06-11 16:27:30|1523.75|1518.35|1523.46|1518.06|1524.28|1518.88|1523.46|1518.06|35
1654964860000|2022-06-11 16:27:40|1523.59|1518.19|1523.31|1517.91|1523.92|1518.52|1523.3|1517.9|34
1654964870000|2022-06-11 16:27:50|1523.46|1518.06|1523.18|1517.78|1524.11|1518.71|1523.18|1517.78|33
1654964880000|2022-06-11 16:28:00|1523.21|1517.81|1521.41|1516.01|1523.21|1517.81|1521.4|1516|32
1654964890000|2022-06-11 16:28:10|1521.49|1516.09|1520.49|1515.09|1521.79|1516.39|1520.49|1515.09|34
1654964900000|2022-06-11 16:28:20|1520.46|1515.06|1519.83|1514.43|1520.53|1515.13|1519.75|1514.35|40
1654964910000|2022-06-11 16:28:30|1519.99|1514.59|1521.94|1516.54|1521.94|1516.54|1519.92|1514.52|38
1654964920000|2022-06-11 16:28:40|1521.93|1516.53|1521.69|1516.29|1522.72|1517.32|1521.48|1516.08|37
1654964930000|2022-06-11 16:28:50|1521.73|1516.33|1521.27|1515.87|1521.82|1516.42|1521.14|1515.74|36
1654964940000|2022-06-11 16:29:00|1521.28|1515.88|1520.38|1514.98|1521.8|1516.4|1520.04|1514.64|35
1654964950000|2022-06-11 16:29:10|1520.63|1515.23|1521.8|1516.4|1522.08|1516.68|1520.06|1514.66|36
1654964960000|2022-06-11 16:29:20|1521.78|1516.38|1522.47|1517.07|1522.47|1517.07|1521.62|1516.22|31
1654964970000|2022-06-11 16:29:30|1522.31|1516.91|1523.45|1518.05|1523.82|1518.42|1522.17|1516.77|33
1654964980000|2022-06-11 16:29:40|1523.3|1517.9|1523.76|1518.36|1523.81|1518.41|1523|1517.6|34
1654964990000|2022-06-11 16:29:50|1523.67|1518.27|1523.67|1518.27|1523.71|1518.31|1523.33|1517.93|34
1654965000000|2022-06-11 16:30:00|1523.74|1518.34|1522.52|1517.12|1524.27|1518.87|1522.52|1517.12|37
1654965010000|2022-06-11 16:30:10|1522.46|1517.06|1524.6|1519.2|1524.6|1519.2|1522.33|1516.93|35
1654965020000|2022-06-11 16:30:20|1524.71|1519.31|1525.68|1520.28|1525.68|1520.28|1524.53|1519.13|35
1654965030000|2022-06-11 16:30:30|1525.57|1520.17|1525.16|1519.76|1525.81|1520.41|1524.93|1519.53|37
1654965040000|2022-06-11 16:30:40|1525.13|1519.73|1525.15|1519.75|1525.37|1519.97|1524.7|1519.3|31
1654965050000|2022-06-11 16:30:50|1525.18|1519.78|1525.58|1520.18|1525.62|1520.22|1524.84|1519.44|37
1654965060000|2022-06-11 16:31:00|1525.59|1520.19|1525.32|1519.92|1526.29|1520.89|1525.29|1519.89|35
1654965070000|2022-06-11 16:31:10|1525.31|1519.91|1525.57|1520.17|1525.97|1520.57|1525.3|1519.9|37
1654965080000|2022-06-11 16:31:20|1525.56|1520.16|1525.49|1520.09|1525.57|1520.17|1525.02|1519.62|35
1654965090000|2022-06-11 16:31:30|1525.46|1520.06|1524.25|1518.85|1525.46|1520.06|1524.11|1518.71|36
1654965100000|2022-06-11 16:31:40|1524.32|1518.92|1522.56|1517.16|1524.66|1519.26|1522.56|1517.16|36
1654965110000|2022-06-11 16:31:50|1522.59|1517.19|1522.23|1516.83|1522.71|1517.31|1522.06|1516.66|37
1654965120000|2022-06-11 16:32:00|1522.25|1516.85|1522.13|1516.73|1522.5|1517.1|1521.61|1516.21|40
1654965130000|2022-06-11 16:32:10|1522.08|1516.68|1520.69|1515.29|1522.08|1516.68|1520.56|1515.16|39
1654965140000|2022-06-11 16:32:20|1520.47|1515.07|1519.32|1513.92|1520.47|1515.07|1519.15|1513.75|39
1654965150000|2022-06-11 16:32:30|1519.33|1513.93|1519.76|1514.36|1519.76|1514.36|1518.75|1513.35|36
1654965160000|2022-06-11 16:32:40|1519.86|1514.46|1520.35|1514.95|1520.4|1515|1519.58|1514.18|39
1654965170000|2022-06-11 16:32:50|1520.37|1514.97|1519.88|1514.48|1520.67|1515.27|1519.73|1514.33|37
1654965180000|2022-06-11 16:33:00|1519.97|1514.57|1519.78|1514.38|1520.5|1515.1|1519.59|1514.19|37
1654965190000|2022-06-11 16:33:10|1519.77|1514.37|1519.03|1513.63|1519.77|1514.37|1518.9|1513.5|37
1654965200000|2022-06-11 16:33:20|1519.02|1513.62|1517.97|1512.57|1519.1|1513.7|1517.71|1512.31|35
1654965210000|2022-06-11 16:33:30|1517.96|1512.56|1518.96|1513.56|1518.96|1513.56|1517.96|1512.56|37
1654965220000|2022-06-11 16:33:40|1519.09|1513.69|1520.29|1514.89|1520.3|1514.9|1519.09|1513.69|38
1654965230000|2022-06-11 16:33:50|1520.25|1514.85|1522.71|1517.31|1522.79|1517.39|1520.25|1514.85|34
1654965240000|2022-06-11 16:34:00|1522.56|1517.16|1521.54|1516.14|1522.56|1517.16|1521.54|1516.14|39
1654965250000|2022-06-11 16:34:10|1521.55|1516.15|1520.83|1515.43|1521.84|1516.44|1520.83|1515.43|37
1654965260000|2022-06-11 16:34:20|1520.79|1515.39|1521.25|1515.85|1521.7|1516.3|1520.65|1515.25|35
1654965270000|2022-06-11 16:34:30|1521.34|1515.94|1522.55|1517.15|1522.55|1517.15|1521.33|1515.93|38
1654965280000|2022-06-11 16:34:40|1522.28|1516.88|1522.6|1517.2|1522.6|1517.2|1522|1516.6|35
1654965290000|2022-06-11 16:34:50|1522.74|1517.34|1521.27|1515.87|1522.92|1517.52|1521.08|1515.68|37
1654965300000|2022-06-11 16:35:00|1521.38|1515.98|1520.76|1515.36|1521.41|1516.01|1520.62|1515.22|33
1654965310000|2022-06-11 16:35:10|1520.75|1515.35|1519.31|1513.91|1520.99|1515.59|1519.31|1513.91|37
1654965320000|2022-06-11 16:35:20|1519.27|1513.87|1519.09|1513.69|1519.89|1514.49|1519.09|1513.69|36
1654965330000|2022-06-11 16:35:30|1519.02|1513.62|1519.29|1513.89|1519.55|1514.15|1519.02|1513.62|35
1654965340000|2022-06-11 16:35:40|1519.21|1513.81|1518.83|1513.43|1519.38|1513.98|1518.66|1513.26|35
1654965350000|2022-06-11 16:35:50|1518.72|1513.32|1519.1|1513.7|1519.17|1513.77|1518.68|1513.28|36
1654965360000|2022-06-11 16:36:00|1519.09|1513.69|1518.22|1512.82|1519.38|1513.98|1518.22|1512.82|34
1654965370000|2022-06-11 16:36:10|1517.91|1512.51|1519.3|1513.9|1519.3|1513.9|1517.42|1512.02|38
1654965380000|2022-06-11 16:36:20|1519.27|1513.87|1519.36|1513.96|1519.41|1514.01|1519.22|1513.82|35
1654965390000|2022-06-11 16:36:30|1519.37|1513.97|1521.18|1515.78|1521.18|1515.78|1519.2|1513.8|31
1654965400000|2022-06-11 16:36:40|1521.32|1515.92|1522|1516.6|1522.01|1516.61|1521.17|1515.77|37
1654965410000|2022-06-11 16:36:50|1521.99|1516.59|1521.68|1516.28|1522.26|1516.86|1521.68|1516.28|34
1654965420000|2022-06-11 16:37:00|1521.67|1516.27|1521.85|1516.45|1521.94|1516.54|1521.6|1516.2|30
1654965430000|2022-06-11 16:37:10|1522.01|1516.61|1524.03|1518.63|1524.03|1518.63|1521.94|1516.54|36
1654965440000|2022-06-11 16:37:20|1524.13|1518.73|1523.13|1517.73|1524.69|1519.29|1523.08|1517.68|38
1654965450000|2022-06-11 16:37:30|1523.14|1517.74|1522.58|1517.18|1523.72|1518.32|1522.53|1517.13|32
1654965460000|2022-06-11 16:37:40|1522.62|1517.22|1523.22|1517.82|1523.27|1517.87|1522.54|1517.14|34
1654965470000|2022-06-11 16:37:50|1523.1|1517.7|1523.08|1517.68|1523.41|1518.01|1522.98|1517.58|35
1654965480000|2022-06-11 16:38:00|1523.22|1517.82|1523.66|1518.26|1524.24|1518.84|1522.95|1517.55|40
1654965490000|2022-06-11 16:38:10|1523.67|1518.27|1523.66|1518.26|1524.13|1518.73|1522.86|1517.46|33
1654965500000|2022-06-11 16:38:20|1523.68|1518.28|1523.83|1518.43|1524.17|1518.77|1523.6|1518.2|35
1654965510000|2022-06-11 16:38:30|1523.85|1518.45|1524.68|1519.28|1524.7|1519.3|1523.85|1518.45|34
1654965520000|2022-06-11 16:38:40|1524.57|1519.17|1524.82|1519.42|1524.82|1519.42|1524.33|1518.93|35
1654965530000|2022-06-11 16:38:50|1524.83|1519.43|1524.88|1519.48|1525.29|1519.89|1524.7|1519.3|39
1654965540000|2022-06-11 16:39:00|1524.9|1519.5|1526.07|1520.67|1526.16|1520.76|1524.9|1519.5|35
1654965550000|2022-06-11 16:39:10|1526.1|1520.7|1526.1|1520.7|1526.27|1520.87|1525.41|1520.01|38
1654965560000|2022-06-11 16:39:20|1526.23|1520.83|1526.33|1520.93|1527.33|1521.93|1526.22|1520.82|33
1654965570000|2022-06-11 16:39:30|1526.21|1520.81|1526.22|1520.82|1526.27|1520.87|1526.09|1520.69|30
1654965580000|2022-06-11 16:39:40|1526.25|1520.85|1525.43|1520.03|1526.9|1521.5|1525.43|1520.03|37
1654965590000|2022-06-11 16:39:50|1525.19|1519.79|1525.59|1520.19|1525.63|1520.23|1524.96|1519.56|36
1654965600000|2022-06-11 16:40:00|1525.65|1520.25|1526.84|1521.44|1526.84|1521.44|1525.59|1520.19|31
1654965610000|2022-06-11 16:40:10|1526.91|1521.51|1526.67|1521.27|1527.2|1521.8|1526.48|1521.08|32
1654965620000|2022-06-11 16:40:20|1526.7|1521.3|1526.97|1521.57|1526.97|1521.57|1526.39|1520.99|36
1654965630000|2022-06-11 16:40:30|1527|1521.6|1526.99|1521.59|1527.15|1521.75|1526.64|1521.24|33
1654965640000|2022-06-11 16:40:40|1527.05|1521.65|1527.07|1521.67|1527.63|1522.23|1527.02|1521.62|33
1654965650000|2022-06-11 16:40:50|1527.06|1521.66|1528.15|1522.75|1528.15|1522.75|1527.01|1521.61|32
1654965660000|2022-06-11 16:41:00|1528.11|1522.71|1529.8|1524.4|1529.8|1524.4|1528.11|1522.71|32
1654965670000|2022-06-11 16:41:10|1529.81|1524.41|1530.2|1524.8|1530.2|1524.8|1529.32|1523.92|38
1654965680000|2022-06-11 16:41:20|1530.3|1524.9|1530.76|1525.36|1530.92|1525.52|1530.26|1524.86|33
1654965690000|2022-06-11 16:41:30|1530.84|1525.44|1530.8|1525.4|1530.94|1525.54|1530.71|1525.31|27
1654965700000|2022-06-11 16:41:40|1531.01|1525.61|1529.56|1524.16|1531.01|1525.61|1529.56|1524.16|34
1654965710000|2022-06-11 16:41:50|1529.53|1524.13|1529.61|1524.21|1529.81|1524.41|1529.46|1524.06|33
1654965720000|2022-06-11 16:42:00|1529.72|1524.32|1530.97|1525.57|1530.97|1525.57|1529.58|1524.18|27
1654965730000|2022-06-11 16:42:10|1530.95|1525.55|1531.19|1525.79|1531.19|1525.79|1530.95|1525.55|19
1654965740000|2022-06-11 16:42:20|1531.07|1525.67|1530.99|1525.59|1531.37|1525.97|1530.95|1525.55|37
1654965750000|2022-06-11 16:42:30|1531.01|1525.61|1531.09|1525.69|1531.28|1525.88|1531|1525.6|34
1654965760000|2022-06-11 16:42:40|1531.2|1525.8|1531.24|1525.84|1531.53|1526.13|1531.14|1525.74|33
1654965770000|2022-06-11 16:42:50|1531.23|1525.83|1531.84|1526.44|1531.92|1526.52|1531.21|1525.81|29
1654965780000|2022-06-11 16:43:00|1531.99|1526.59|1532.21|1526.81|1533.45|1528.05|1531.57|1526.17|39
1654965790000|2022-06-11 16:43:10|1532.07|1526.67|1530.99|1525.59|1532.31|1526.91|1530.99|1525.59|38
1654965800000|2022-06-11 16:43:20|1531.03|1525.63|1530.75|1525.35|1531.39|1525.99|1530.61|1525.21|37
1654965810000|2022-06-11 16:43:30|1530.72|1525.32|1530.82|1525.42|1531.18|1525.78|1530.66|1525.26|38
1654965820000|2022-06-11 16:43:40|1530.8|1525.4|1531.2|1525.8|1531.2|1525.8|1530.72|1525.32|32
1654965830000|2022-06-11 16:43:50|1531.25|1525.85|1531.55|1526.15|1531.75|1526.35|1531.19|1525.79|37
1654965840000|2022-06-11 16:44:00|1531.59|1526.19|1530.81|1525.41|1531.63|1526.23|1530.76|1525.36|37
1654965850000|2022-06-11 16:44:10|1530.77|1525.37|1531.53|1526.13|1531.54|1526.14|1530.72|1525.32|34
1654965860000|2022-06-11 16:44:20|1531.52|1526.12|1532.22|1526.82|1532.23|1526.83|1530.97|1525.57|38
1654965870000|2022-06-11 16:44:30|1532.3|1526.9|1532.9|1527.5|1533.03|1527.63|1532.3|1526.9|36
1654965880000|2022-06-11 16:44:40|1532.93|1527.53|1532.14|1526.74|1533.1|1527.7|1531.61|1526.21|36
1654965890000|2022-06-11 16:44:50|1532.18|1526.78|1531.56|1526.16|1532.45|1527.05|1531.41|1526.01|31
1654965900000|2022-06-11 16:45:00|1531.72|1526.32|1532.85|1527.45|1532.85|1527.45|1531.68|1526.28|38
1654965910000|2022-06-11 16:45:10|1532.93|1527.53|1535.07|1529.67|1535.93|1530.53|1532.93|1527.53|40
1654965920000|2022-06-11 16:45:20|1535.24|1529.84|1534.9|1529.5|1536.08|1530.68|1534.9|1529.5|37
1654965930000|2022-06-11 16:45:30|1534.89|1529.49|1534.65|1529.25|1535.24|1529.84|1534.1|1528.7|39
1654965940000|2022-06-11 16:45:40|1534.74|1529.34|1536.62|1531.22|1536.67|1531.27|1534.74|1529.34|36
1654965950000|2022-06-11 16:45:50|1536.78|1531.38|1543.11|1537.71|1546.34|1540.94|1536.78|1531.38|38
1654965960000|2022-06-11 16:46:00|1543.34|1537.94|1540.64|1535.24|1543.34|1537.94|1540.02|1534.62|39
1654965970000|2022-06-11 16:46:10|1540.54|1535.14|1542.07|1536.67|1543.23|1537.83|1540.54|1535.14|40
1654965980000|2022-06-11 16:46:20|1541.95|1536.55|1540.63|1535.23|1542.14|1536.74|1540.57|1535.17|40
1654965990000|2022-06-11 16:46:30|1540.64|1535.24|1539.92|1534.52|1540.89|1535.49|1539.88|1534.48|32
1654966000000|2022-06-11 16:46:40|1540.05|1534.65|1542.08|1536.68|1542.89|1537.49|1540.04|1534.64|40
1654966010000|2022-06-11 16:46:50|1542.03|1536.63|1541.85|1536.45|1542.13|1536.73|1540.76|1535.36|37
1654966020000|2022-06-11 16:47:00|1541.99|1536.59|1542.7|1537.3|1543.22|1537.82|1541.89|1536.49|38
1654966030000|2022-06-11 16:47:10|1542.66|1537.26|1542.89|1537.49|1542.89|1537.49|1541.68|1536.28|35
1654966040000|2022-06-11 16:47:20|1542.97|1537.57|1542.31|1536.91|1543.56|1538.16|1542.3|1536.9|38
1654966050000|2022-06-11 16:47:30|1542.64|1537.24|1542.76|1537.36|1542.79|1537.39|1542.19|1536.79|37
1654966060000|2022-06-11 16:47:40|1542.63|1537.23|1543.22|1537.82|1543.22|1537.82|1542.42|1537.02|34
1654966070000|2022-06-11 16:47:50|1543.41|1538.01|1544.18|1538.78|1545.17|1539.77|1543.41|1538.01|36
1654966080000|2022-06-11 16:48:00|1544.2|1538.8|1542.74|1537.34|1544.2|1538.8|1542.74|1537.34|33
1654966090000|2022-06-11 16:48:10|1542.67|1537.27|1543.75|1538.35|1543.98|1538.58|1542.67|1537.27|38
1654966100000|2022-06-11 16:48:20|1543.83|1538.43|1544.29|1538.89|1544.9|1539.5|1543.73|1538.33|35
1654966110000|2022-06-11 16:48:30|1544.47|1539.07|1544.44|1539.04|1544.68|1539.28|1543.96|1538.56|35
1654966120000|2022-06-11 16:48:40|1544.39|1538.99|1546.99|1541.59|1546.99|1541.59|1544.06|1538.66|40
1654966130000|2022-06-11 16:48:50|1546.78|1541.38|1545.27|1539.87|1546.78|1541.38|1545|1539.6|37
1654966140000|2022-06-11 16:49:00|1545.16|1539.76|1544.86|1539.46|1545.31|1539.91|1544.75|1539.35|34
1654966150000|2022-06-11 16:49:10|1544.71|1539.31|1543.14|1537.74|1544.71|1539.31|1543.14|1537.74|36
1654966160000|2022-06-11 16:49:20|1543.13|1537.73|1542.66|1537.26|1543.13|1537.73|1541.64|1536.24|38
1654966170000|2022-06-11 16:49:30|1542.78|1537.38|1542.78|1537.38|1543.01|1537.61|1542.43|1537.03|34
1654966180000|2022-06-11 16:49:40|1542.76|1537.36|1544.44|1539.04|1544.48|1539.08|1542.41|1537.01|36
1654966190000|2022-06-11 16:49:50|1544.42|1539.02|1545.72|1540.32|1546.14|1540.74|1544.04|1538.64|38
1654966200000|2022-06-11 16:50:00|1545.68|1540.28|1546.75|1541.35|1546.78|1541.38|1545.66|1540.26|38
1654966210000|2022-06-11 16:50:10|1546.62|1541.22|1545.7|1540.3|1546.62|1541.22|1545.33|1539.93|34
1654966220000|2022-06-11 16:50:20|1545.55|1540.15|1543.67|1538.27|1545.56|1540.16|1543.65|1538.25|34
1654966230000|2022-06-11 16:50:30|1543.68|1538.28|1542.43|1537.03|1543.68|1538.28|1542.16|1536.76|35
1654966240000|2022-06-11 16:50:40|1542.42|1537.02|1543.59|1538.19|1543.81|1538.41|1542.42|1537.02|37
1654966250000|2022-06-11 16:50:50|1543.5|1538.1|1543.29|1537.89|1543.5|1538.1|1543.1|1537.7|37
1654966260000|2022-06-11 16:51:00|1543.39|1537.99|1543.27|1537.87|1543.83|1538.43|1543.1|1537.7|37
1654966270000|2022-06-11 16:51:10|1543.37|1537.97|1541.74|1536.34|1543.39|1537.99|1541.74|1536.34|33
1654966280000|2022-06-11 16:51:20|1541.57|1536.17|1541.75|1536.35|1541.86|1536.46|1540.87|1535.47|37
1654966290000|2022-06-11 16:51:30|1541.89|1536.49|1541.11|1535.71|1541.89|1536.49|1540.97|1535.57|34
1654966300000|2022-06-11 16:51:40|1541.12|1535.72|1541.22|1535.82|1541.53|1536.13|1541.09|1535.69|31
1654966310000|2022-06-11 16:51:50|1541.2|1535.8|1541.14|1535.74|1541.2|1535.8|1540.78|1535.38|27
1654966320000|2022-06-11 16:52:00|1541.21|1535.81|1541.69|1536.29|1542.61|1537.21|1541.17|1535.77|36
1654966330000|2022-06-11 16:52:10|1541.7|1536.3|1541.48|1536.08|1541.74|1536.34|1541.35|1535.95|32
1654966340000|2022-06-11 16:52:20|1541.44|1536.04|1540.56|1535.16|1541.44|1536.04|1540.52|1535.12|33
1654966350000|2022-06-11 16:52:30|1540.51|1535.11|1540.42|1535.02|1540.52|1535.12|1540.29|1534.89|25
1654966360000|2022-06-11 16:52:40|1540.37|1534.97|1540.29|1534.89|1540.48|1535.08|1539.76|1534.36|38
1654966370000|2022-06-11 16:52:50|1540.3|1534.9|1539.4|1534|1540.3|1534.9|1539.25|1533.85|39
1654966380000|2022-06-11 16:53:00|1539.39|1533.99|1539.21|1533.81|1539.53|1534.13|1539.03|1533.63|37
1654966390000|2022-06-11 16:53:10|1539.19|1533.79|1540.22|1534.82|1540.23|1534.83|1539.17|1533.77|34
1654966400000|2022-06-11 16:53:20|1540.24|1534.84|1539.62|1534.22|1540.24|1534.84|1539.39|1533.99|29
1654966410000|2022-06-11 16:53:30|1539.65|1534.25|1539.55|1534.15|1539.9|1534.5|1539.53|1534.13|30
1654966420000|2022-06-11 16:53:40|1539.56|1534.16|1538.94|1533.54|1539.58|1534.18|1538.07|1532.67|34
1654966430000|2022-06-11 16:53:50|1539.02|1533.62|1538.53|1533.13|1539.02|1533.62|1538.35|1532.95|35
1654966440000|2022-06-11 16:54:00|1538.66|1533.26|1538.42|1533.02|1538.67|1533.27|1537.9|1532.5|34
1654966450000|2022-06-11 16:54:10|1538.34|1532.94|1538.6|1533.2|1538.62|1533.22|1537.93|1532.53|38
1654966460000|2022-06-11 16:54:20|1538.65|1533.25|1539.21|1533.81|1539.21|1533.81|1538.61|1533.21|33
1654966470000|2022-06-11 16:54:30|1539.25|1533.85|1539.36|1533.96|1539.5|1534.1|1539.17|1533.77|34
1654966480000|2022-06-11 16:54:40|1539.35|1533.95|1539.78|1534.38|1539.79|1534.39|1539.33|1533.93|32
1654966490000|2022-06-11 16:54:50|1539.75|1534.35|1540.12|1534.72|1540.12|1534.72|1539.74|1534.34|35
1654966500000|2022-06-11 16:55:00|1540.15|1534.75|1538.83|1533.43|1540.15|1534.75|1538.83|1533.43|34
1654966510000|2022-06-11 16:55:10|1538.7|1533.3|1537.88|1532.48|1538.7|1533.3|1537.76|1532.36|34
1654966520000|2022-06-11 16:55:20|1537.87|1532.47|1538.05|1532.65|1538.07|1532.67|1537.69|1532.29|31
1654966530000|2022-06-11 16:55:30|1538.09|1532.69|1538.1|1532.7|1538.17|1532.77|1537.95|1532.55|32
1654966540000|2022-06-11 16:55:40|1538.08|1532.68|1538.04|1532.64|1538.23|1532.83|1537.98|1532.58|35
1654966550000|2022-06-11 16:55:50|1538.06|1532.66|1538.21|1532.81|1538.21|1532.81|1537.64|1532.24|35
1654966560000|2022-06-11 16:56:00|1538.32|1532.92|1537.61|1532.21|1538.71|1533.31|1537.61|1532.21|36
1654966570000|2022-06-11 16:56:10|1537.59|1532.19|1536.43|1531.03|1537.62|1532.22|1536.16|1530.76|35
1654966580000|2022-06-11 16:56:20|1536.39|1530.99|1534.52|1529.12|1536.4|1531|1534.42|1529.02|37
1654966590000|2022-06-11 16:56:30|1534.53|1529.13|1534.31|1528.91|1534.81|1529.41|1534.29|1528.89|34
1654966600000|2022-06-11 16:56:40|1534.29|1528.89|1532.59|1527.19|1534.32|1528.92|1532.59|1527.19|30
1654966610000|2022-06-11 16:56:50|1532.57|1527.17|1533.63|1528.23|1533.63|1528.23|1531.48|1526.08|36
1654966620000|2022-06-11 16:57:00|1533.65|1528.25|1532.74|1527.34|1534.06|1528.66|1532.74|1527.34|39
1654966630000|2022-06-11 16:57:10|1532.62|1527.22|1531.43|1526.03|1532.62|1527.22|1531.43|1526.03|33
1654966640000|2022-06-11 16:57:20|1531.36|1525.96|1534.05|1528.65|1534.05|1528.65|1531.32|1525.92|39
1654966650000|2022-06-11 16:57:30|1533.84|1528.44|1533.09|1527.69|1534.17|1528.77|1532.94|1527.54|38
1654966660000|2022-06-11 16:57:40|1533.12|1527.72|1532.8|1527.4|1533.16|1527.76|1532.34|1526.94|31
1654966670000|2022-06-11 16:57:50|1532.77|1527.37|1533.5|1528.1|1533.5|1528.1|1532.77|1527.37|28
1654966680000|2022-06-11 16:58:00|1533.51|1528.11|1534.14|1528.74|1534.25|1528.85|1533.51|1528.11|31
1654966690000|2022-06-11 16:58:10|1533.98|1528.58|1532.9|1527.5|1534.06|1528.66|1532.9|1527.5|33
1654966700000|2022-06-11 16:58:20|1532.91|1527.51|1532.72|1527.32|1532.91|1527.51|1532.65|1527.25|32
1654966710000|2022-06-11 16:58:30|1532.73|1527.33|1532.63|1527.23|1532.74|1527.34|1532|1526.6|33
1654966720000|2022-06-11 16:58:40|1532.47|1527.07|1532.2|1526.8|1532.51|1527.11|1532.2|1526.8|30
1654966730000|2022-06-11 16:58:50|1532.21|1526.81|1532.53|1527.13|1532.76|1527.36|1532.21|1526.81|32
1654966740000|2022-06-11 16:59:00|1532.5|1527.1|1532.59|1527.19|1532.62|1527.22|1532.49|1527.09|28
1654966750000|2022-06-11 16:59:10|1532.58|1527.18|1532.88|1527.48|1532.88|1527.48|1532.16|1526.76|30
1654966760000|2022-06-11 16:59:20|1532.9|1527.5|1534.32|1528.92|1534.34|1528.94|1532.85|1527.45|33
1654966770000|2022-06-11 16:59:30|1534.2|1528.8|1533.99|1528.59|1534.73|1529.33|1533.99|1528.59|32
1654966780000|2022-06-11 16:59:40|1533.9|1528.5|1534.47|1529.07|1534.6|1529.2|1533.87|1528.47|35
1654966790000|2022-06-11 16:59:50|1534.35|1528.95|1536.34|1530.94|1536.35|1530.95|1534.01|1528.61|36
1654966800000|2022-06-11 17:00:00|1536.5|1531.1|1535.44|1530.04|1536.91|1531.51|1535.39|1529.99|40
1654966810000|2022-06-11 17:00:10|1535.07|1529.67|1535.24|1529.84|1535.24|1529.84|1534.65|1529.25|36
1654966820000|2022-06-11 17:00:20|1535.35|1529.95|1535.28|1529.88|1535.43|1530.03|1534.82|1529.42|34
1654966830000|2022-06-11 17:00:30|1535.25|1529.85|1534.12|1528.72|1535.25|1529.85|1534.12|1528.72|33
1654966840000|2022-06-11 17:00:40|1534.11|1528.71|1533.67|1528.27|1534.31|1528.91|1533.67|1528.27|32
1654966850000|2022-06-11 17:00:50|1533.68|1528.28|1533.88|1528.48|1533.88|1528.48|1533.52|1528.12|29
1654966860000|2022-06-11 17:01:00|1533.89|1528.49|1533.9|1528.5|1535.22|1529.82|1533.89|1528.49|33
1654966870000|2022-06-11 17:01:10|1533.89|1528.49|1532.74|1527.34|1533.89|1528.49|1532.74|1527.34|30
1654966880000|2022-06-11 17:01:20|1532.73|1527.33|1532.12|1526.72|1532.73|1527.33|1532.12|1526.72|35
1654966890000|2022-06-11 17:01:30|1532.09|1526.69|1531.47|1526.07|1532.09|1526.69|1531.22|1525.82|35
1654966900000|2022-06-11 17:01:40|1531.55|1526.15|1532.48|1527.08|1532.88|1527.48|1531.44|1526.04|35
1654966910000|2022-06-11 17:01:50|1532.5|1527.1|1531.89|1526.49|1532.54|1527.14|1531.72|1526.32|35
1654966920000|2022-06-11 17:02:00|1531.93|1526.53|1531.94|1526.54|1532.42|1527.02|1531.73|1526.33|36
1654966930000|2022-06-11 17:02:10|1532.07|1526.67|1533.41|1528.01|1533.46|1528.06|1532.07|1526.67|38
1654966940000|2022-06-11 17:02:20|1533.44|1528.04|1533.34|1527.94|1533.45|1528.05|1532.83|1527.43|31
1654966950000|2022-06-11 17:02:30|1533.32|1527.92|1532.72|1527.32|1533.33|1527.93|1532.16|1526.76|33
1654966960000|2022-06-11 17:02:40|1532.73|1527.33|1533.57|1528.17|1533.59|1528.19|1531.88|1526.48|38
1654966970000|2022-06-11 17:02:50|1533.45|1528.05|1533.39|1527.99|1533.45|1528.05|1532.27|1526.87|37
1654966980000|2022-06-11 17:03:00|1533.37|1527.97|1532.94|1527.54|1533.37|1527.97|1532.73|1527.33|33
1654966990000|2022-06-11 17:03:10|1532.96|1527.56|1534.05|1528.65|1534.11|1528.71|1532.9|1527.5|37
1654967000000|2022-06-11 17:03:20|1534.11|1528.71|1534.65|1529.25|1534.77|1529.37|1534.11|1528.71|36
1654967010000|2022-06-11 17:03:30|1534.64|1529.24|1534.97|1529.57|1534.97|1529.57|1534.62|1529.22|33
1654967020000|2022-06-11 17:03:40|1535.34|1529.94|1535.07|1529.67|1535.39|1529.99|1535.05|1529.65|27
1654967030000|2022-06-11 17:03:50|1535.13|1529.73|1534.35|1528.95|1535.16|1529.76|1534.26|1528.86|33
1654967040000|2022-06-11 17:04:00|1534.33|1528.93|1534.55|1529.15|1534.69|1529.29|1534.28|1528.88|35
1654967050000|2022-06-11 17:04:10|1534.57|1529.17|1534.84|1529.44|1534.9|1529.5|1534.32|1528.92|33
1654967060000|2022-06-11 17:04:20|1534.83|1529.43|1535.61|1530.21|1535.61|1530.21|1534.48|1529.08|37
1654967070000|2022-06-11 17:04:30|1535.51|1530.11|1537.09|1531.69|1537.09|1531.69|1535.5|1530.1|35
1654967080000|2022-06-11 17:04:40|1537.02|1531.62|1538.16|1532.76|1538.27|1532.87|1536.44|1531.04|38
1654967090000|2022-06-11 17:04:50|1538.25|1532.85|1537.82|1532.42|1538.25|1532.85|1537.55|1532.15|37
1654967100000|2022-06-11 17:05:00|1537.71|1532.31|1539.21|1533.81|1539.21|1533.81|1537.37|1531.97|35
1654967110000|2022-06-11 17:05:10|1539.49|1534.09|1540.52|1535.12|1540.52|1535.12|1539.49|1534.09|36
1654967120000|2022-06-11 17:05:20|1540.79|1535.39|1541.29|1535.89|1541.94|1536.54|1540.76|1535.36|39
1654967130000|2022-06-11 17:05:30|1541.22|1535.82|1541.1|1535.7|1541.47|1536.07|1541.1|1535.7|24
1654967140000|2022-06-11 17:05:40|1541.09|1535.69|1539.21|1533.81|1541.15|1535.75|1539.2|1533.8|35
1654967150000|2022-06-11 17:05:50|1539.23|1533.83|1540.05|1534.65|1540.38|1534.98|1539.23|1533.83|30
1654967160000|2022-06-11 17:06:00|1540.03|1534.63|1542.5|1537.1|1542.51|1537.11|1540.01|1534.61|29
1654967170000|2022-06-11 17:06:10|1542.59|1537.19|1542.36|1536.96|1543.24|1537.84|1541.8|1536.4|38
1654967180000|2022-06-11 17:06:20|1542.5|1537.1|1542.11|1536.71|1542.67|1537.27|1541.96|1536.56|34
1654967190000|2022-06-11 17:06:30|1541.98|1536.58|1541.07|1535.67|1542.03|1536.63|1540.96|1535.56|34
1654967200000|2022-06-11 17:06:40|1541.06|1535.66|1541.24|1535.84|1541.34|1535.94|1541.05|1535.65|34
1654967210000|2022-06-11 17:06:50|1541.27|1535.87|1540.88|1535.48|1541.32|1535.92|1540.85|1535.45|34
1654967220000|2022-06-11 17:07:00|1540.89|1535.49|1542.04|1536.64|1542.08|1536.68|1540.83|1535.43|32
1654967230000|2022-06-11 17:07:10|1542.06|1536.66|1541.64|1536.24|1542.09|1536.69|1541.63|1536.23|35
1654967240000|2022-06-11 17:07:20|1541.66|1536.26|1541.44|1536.04|1541.95|1536.55|1541.44|1536.04|34
1654967250000|2022-06-11 17:07:30|1541.45|1536.05|1541.05|1535.65|1541.96|1536.56|1541.03|1535.63|33
1654967260000|2022-06-11 17:07:40|1541.08|1535.68|1542.32|1536.92|1542.33|1536.93|1541.08|1535.68|36
1654967270000|2022-06-11 17:07:50|1542.37|1536.97|1543.09|1537.69|1543.26|1537.86|1542.37|1536.97|34
1654967280000|2022-06-11 17:08:00|1543.06|1537.66|1544.53|1539.13|1544.53|1539.13|1542.97|1537.57|37
1654967290000|2022-06-11 17:08:10|1544.59|1539.19|1542.98|1537.58|1545.16|1539.76|1542.98|1537.58|37
1654967300000|2022-06-11 17:08:20|1542.89|1537.49|1545.08|1539.68|1545.08|1539.68|1542.7|1537.3|38
1654967310000|2022-06-11 17:08:30|1545.13|1539.73|1543.95|1538.55|1545.13|1539.73|1543.95|1538.55|34
1654967320000|2022-06-11 17:08:40|1543.94|1538.54|1543.37|1537.97|1543.94|1538.54|1543.21|1537.81|31
1654967330000|2022-06-11 17:08:50|1543.36|1537.96|1541.18|1535.78|1543.36|1537.96|1541.12|1535.72|36
1654967340000|2022-06-11 17:09:00|1541.03|1535.63|1542.06|1536.66|1542.06|1536.66|1539.96|1534.56|37
1654967350000|2022-06-11 17:09:10|1541.98|1536.58|1541.57|1536.17|1542.79|1537.39|1541.49|1536.09|37
1654967360000|2022-06-11 17:09:20|1541.54|1536.14|1541.34|1535.94|1541.55|1536.15|1541.31|1535.91|32
1654967370000|2022-06-11 17:09:30|1541.36|1535.96|1541.41|1536.01|1541.45|1536.05|1541.21|1535.81|33
1654967380000|2022-06-11 17:09:40|1541.42|1536.02|1539.43|1534.03|1541.42|1536.02|1539.4|1534|34
1654967390000|2022-06-11 17:09:50|1539.37|1533.97|1539.08|1533.68|1539.82|1534.42|1538.62|1533.22|38
1654967400000|2022-06-11 17:10:00|1539.21|1533.81|1540.47|1535.07|1540.8|1535.4|1538.64|1533.24|40
1654967410000|2022-06-11 17:10:10|1540.41|1535.01|1540.1|1534.7|1540.47|1535.07|1539.8|1534.4|38
1654967420000|2022-06-11 17:10:20|1540.21|1534.81|1541.47|1536.07|1541.88|1536.48|1539.96|1534.56|34
1654967430000|2022-06-11 17:10:30|1541.42|1536.02|1541.75|1536.35|1541.77|1536.37|1540.69|1535.29|34
1654967440000|2022-06-11 17:10:40|1541.74|1536.34|1541.61|1536.21|1541.81|1536.41|1541.02|1535.62|35
1654967450000|2022-06-11 17:10:50|1541.39|1535.99|1541.56|1536.16|1541.72|1536.32|1540.61|1535.21|35
1654967460000|2022-06-11 17:11:00|1541.49|1536.09|1541.65|1536.25|1541.73|1536.33|1540.68|1535.28|34
1654967470000|2022-06-11 17:11:10|1541.66|1536.26|1541.56|1536.16|1541.97|1536.57|1541.24|1535.84|33
1654967480000|2022-06-11 17:11:20|1541.58|1536.18|1541.86|1536.46|1541.86|1536.46|1541.4|1536|35
1654967490000|2022-06-11 17:11:30|1541.88|1536.48|1541.43|1536.03|1541.88|1536.48|1541.3|1535.9|33
1654967500000|2022-06-11 17:11:40|1541.48|1536.08|1541.66|1536.26|1541.77|1536.37|1541.44|1536.04|33
1654967510000|2022-06-11 17:11:50|1541.67|1536.27|1541.38|1535.98|1541.82|1536.42|1541.24|1535.84|37
1654967520000|2022-06-11 17:12:00|1541.37|1535.97|1541.53|1536.13|1541.75|1536.35|1541.21|1535.81|36
1654967530000|2022-06-11 17:12:10|1541.56|1536.16|1540.32|1534.92|1541.68|1536.28|1540.25|1534.85|36
1654967540000|2022-06-11 17:12:20|1540.45|1535.05|1539.25|1533.85|1540.45|1535.05|1539.16|1533.76|36
1654967550000|2022-06-11 17:12:30|1539.21|1533.81|1540.33|1534.93|1540.33|1534.93|1539.13|1533.73|28
1654967560000|2022-06-11 17:12:40|1540.37|1534.97|1540.48|1535.08|1541.38|1535.98|1540.37|1534.97|37
1654967570000|2022-06-11 17:12:50|1540.42|1535.02|1540.38|1534.98|1540.55|1535.15|1539.81|1534.41|32
1654967580000|2022-06-11 17:13:00|1540.22|1534.82|1539.56|1534.16|1540.22|1534.82|1539.56|1534.16|34
1654967590000|2022-06-11 17:13:10|1539.52|1534.12|1539.78|1534.38|1540.02|1534.62|1539.06|1533.66|37
1654967600000|2022-06-11 17:13:20|1539.73|1534.33|1540.66|1535.26|1540.8|1535.4|1539.73|1534.33|37
1654967610000|2022-06-11 17:13:30|1540.65|1535.25|1540.17|1534.77|1541.07|1535.67|1540.13|1534.73|38
1654967620000|2022-06-11 17:13:40|1540.18|1534.78|1540.2|1534.8|1540.34|1534.94|1540.06|1534.66|33
1654967630000|2022-06-11 17:13:50|1539.97|1534.57|1539.42|1534.02|1539.97|1534.57|1539.42|1534.02|36
1654967640000|2022-06-11 17:14:00|1539.46|1534.06|1539.29|1533.89|1539.92|1534.52|1539.25|1533.85|34
1654967650000|2022-06-11 17:14:10|1539.28|1533.88|1538.73|1533.33|1539.31|1533.91|1538.6|1533.2|31
1654967660000|2022-06-11 17:14:20|1538.74|1533.34|1538.74|1533.34|1538.91|1533.51|1538.36|1532.96|30
1654967670000|2022-06-11 17:14:30|1538.69|1533.29|1538.46|1533.06|1538.87|1533.47|1538.38|1532.98|35
1654967680000|2022-06-11 17:14:40|1538.55|1533.15|1538.49|1533.09|1538.86|1533.46|1538.32|1532.92|35
1654967690000|2022-06-11 17:14:50|1538.5|1533.1|1538.89|1533.49|1538.89|1533.49|1538.49|1533.09|29
1654967700000|2022-06-11 17:15:00|1538.82|1533.42|1538.75|1533.35|1538.82|1533.42|1537.49|1532.09|37
1654967710000|2022-06-11 17:15:10|1538.74|1533.34|1539.66|1534.26|1539.73|1534.33|1538.61|1533.21|36
1654967720000|2022-06-11 17:15:20|1539.62|1534.22|1540.01|1534.61|1541.24|1535.84|1539.4|1534|38
1654967730000|2022-06-11 17:15:30|1539.99|1534.59|1540.1|1534.7|1540.67|1535.27|1539.86|1534.46|38
1654967740000|2022-06-11 17:15:40|1540.11|1534.71|1540.87|1535.47|1541.14|1535.74|1540.11|1534.71|37
1654967750000|2022-06-11 17:15:50|1540.76|1535.36|1540.6|1535.2|1540.76|1535.36|1540.21|1534.81|35
1654967760000|2022-06-11 17:16:00|1540.64|1535.24|1541.09|1535.69|1542.15|1536.75|1540.54|1535.14|37
1654967770000|2022-06-11 17:16:10|1541.24|1535.84|1541.13|1535.73|1542|1536.6|1541.12|1535.72|32
1654967780000|2022-06-11 17:16:20|1541.08|1535.68|1540.37|1534.97|1541.08|1535.68|1540.37|1534.97|30
1654967790000|2022-06-11 17:16:30|1540.45|1535.05|1539.25|1533.85|1540.45|1535.05|1539.23|1533.83|31
1654967800000|2022-06-11 17:16:40|1539.27|1533.87|1539.66|1534.26|1539.7|1534.3|1539.26|1533.86|27
1654967810000|2022-06-11 17:16:50|1539.65|1534.25|1540.38|1534.98|1540.39|1534.99|1539.52|1534.12|30
1654967820000|2022-06-11 17:17:00|1540.41|1535.01|1540.09|1534.69|1540.78|1535.38|1540.09|1534.69|37
1654967830000|2022-06-11 17:17:10|1540.07|1534.67|1539.26|1533.86|1540.07|1534.67|1539.11|1533.71|35
1654967840000|2022-06-11 17:17:20|1539.25|1533.85|1539.2|1533.8|1539.25|1533.85|1539.16|1533.76|28
1654967850000|2022-06-11 17:17:30|1539.19|1533.79|1538.68|1533.28|1539.23|1533.83|1538.41|1533.01|28
1654967860000|2022-06-11 17:17:40|1538.81|1533.41|1539.17|1533.77|1539.25|1533.85|1538.81|1533.41|31
1654967870000|2022-06-11 17:17:50|1539.07|1533.67|1538.74|1533.34|1539.11|1533.71|1538.61|1533.21|29
1654967880000|2022-06-11 17:18:00|1538.72|1533.32|1538.74|1533.34|1538.79|1533.39|1538.64|1533.24|29
1654967890000|2022-06-11 17:18:10|1538.68|1533.28|1538.69|1533.29|1538.73|1533.33|1538.29|1532.89|34
1654967900000|2022-06-11 17:18:20|1538.63|1533.23|1538.34|1532.94|1538.67|1533.27|1538.26|1532.86|27
1654967910000|2022-06-11 17:18:30|1538.35|1532.95|1537.36|1531.96|1538.42|1533.02|1537.33|1531.93|34
1654967920000|2022-06-11 17:18:40|1537.06|1531.66|1535.92|1530.52|1537.06|1531.66|1535.92|1530.52|36
1654967930000|2022-06-11 17:18:50|1535.86|1530.46|1535.37|1529.97|1535.86|1530.46|1535.21|1529.81|35
1654967940000|2022-06-11 17:19:00|1535.41|1530.01|1535.58|1530.18|1535.79|1530.39|1535.41|1530.01|33
1654967950000|2022-06-11 17:19:10|1535.34|1529.94|1536.06|1530.66|1536.27|1530.87|1535.33|1529.93|34
1654967960000|2022-06-11 17:19:20|1536.1|1530.7|1536.05|1530.65|1536.3|1530.9|1536.05|1530.65|29
1654967970000|2022-06-11 17:19:30|1536.06|1530.66|1535.81|1530.41|1536.09|1530.69|1535.81|1530.41|30
1654967980000|2022-06-11 17:19:40|1535.83|1530.43|1536.1|1530.7|1536.13|1530.73|1535.78|1530.38|28
1654967990000|2022-06-11 17:19:50|1536.14|1530.74|1536.48|1531.08|1536.48|1531.08|1536.05|1530.65|27
1654968000000|2022-06-11 17:20:00|1536.62|1531.22|1536.58|1531.18|1536.73|1531.33|1535.87|1530.47|35
1654968010000|2022-06-11 17:20:10|1536.55|1531.15|1537.25|1531.85|1537.25|1531.85|1536.55|1531.15|30
1654968020000|2022-06-11 17:20:20|1537.28|1531.88|1537.99|1532.59|1538|1532.6|1537.28|1531.88|29
1654968030000|2022-06-11 17:20:30|1537.94|1532.54|1537.61|1532.21|1538.01|1532.61|1537.61|1532.21|31
1654968040000|2022-06-11 17:20:40|1537.66|1532.26|1537.61|1532.21|1537.69|1532.29|1537.57|1532.17|23
1654968050000|2022-06-11 17:20:50|1537.62|1532.22|1536.62|1531.22|1537.67|1532.27|1536.47|1531.07|26
1654968060000|2022-06-11 17:21:00|1536.64|1531.24|1536.72|1531.32|1536.73|1531.33|1536.55|1531.15|37
1654968070000|2022-06-11 17:21:10|1536.71|1531.31|1536.36|1530.96|1537.47|1532.07|1536.32|1530.92|37
1654968080000|2022-06-11 17:21:20|1536.37|1530.97|1535.9|1530.5|1536.58|1531.18|1535.9|1530.5|38
1654968090000|2022-06-11 17:21:30|1535.88|1530.48|1535.68|1530.28|1535.88|1530.48|1535.43|1530.03|36
1654968100000|2022-06-11 17:21:40|1535.79|1530.39|1535.41|1530.01|1535.81|1530.41|1535.37|1529.97|31
1654968110000|2022-06-11 17:21:50|1535.4|1530|1535.93|1530.53|1535.93|1530.53|1535.4|1530|27
1654968120000|2022-06-11 17:22:00|1535.91|1530.51|1535.24|1529.84|1535.91|1530.51|1535.18|1529.78|32
1654968130000|2022-06-11 17:22:10|1535.26|1529.86|1535.23|1529.83|1535.35|1529.95|1535.23|1529.83|29
1654968140000|2022-06-11 17:22:20|1535.22|1529.82|1535.56|1530.16|1535.66|1530.26|1535.21|1529.81|29
1654968150000|2022-06-11 17:22:30|1535.45|1530.05|1535.53|1530.13|1535.61|1530.21|1535.21|1529.81|31
1654968160000|2022-06-11 17:22:40|1535.5|1530.1|1535.51|1530.11|1535.51|1530.11|1535.38|1529.98|25
1654968170000|2022-06-11 17:22:50|1535.52|1530.12|1535.59|1530.19|1535.65|1530.25|1535.44|1530.04|27
1654968180000|2022-06-11 17:23:00|1535.61|1530.21|1535.65|1530.25|1535.71|1530.31|1535.57|1530.17|33
1654968190000|2022-06-11 17:23:10|1535.69|1530.29|1535.62|1530.22|1535.71|1530.31|1535.52|1530.12|27
1654968200000|2022-06-11 17:23:20|1535.6|1530.2|1535.41|1530.01|1535.64|1530.24|1535.02|1529.62|28
1654968210000|2022-06-11 17:23:30|1535.42|1530.02|1535.39|1529.99|1535.58|1530.18|1535.19|1529.79|27
1654968220000|2022-06-11 17:23:40|1535.43|1530.03|1535.38|1529.98|1535.43|1530.03|1535.35|1529.95|26
1654968230000|2022-06-11 17:23:50|1535.39|1529.99|1535.32|1529.92|1535.7|1530.3|1535.32|1529.92|28
1654968240000|2022-06-11 17:24:00|1535.28|1529.88|1535.26|1529.86|1535.71|1530.31|1535.22|1529.82|34
1654968250000|2022-06-11 17:24:10|1535.25|1529.85|1535.03|1529.63|1535.25|1529.85|1535.01|1529.61|29
1654968260000|2022-06-11 17:24:20|1535.01|1529.61|1534.92|1529.52|1535.01|1529.61|1534.76|1529.36|26
1654968270000|2022-06-11 17:24:30|1535.12|1529.72|1535.59|1530.19|1535.59|1530.19|1535.12|1529.72|35
1654968280000|2022-06-11 17:24:40|1535.57|1530.17|1536.75|1531.35|1536.75|1531.35|1535.54|1530.14|30
1654968290000|2022-06-11 17:24:50|1536.74|1531.34|1537.15|1531.75|1537.18|1531.78|1536.74|1531.34|29
1654968300000|2022-06-11 17:25:00|1537.14|1531.74|1538.21|1532.81|1538.21|1532.81|1537.14|1531.74|37
1654968310000|2022-06-11 17:25:10|1538.25|1532.85|1539.25|1533.85|1539.5|1534.1|1538.25|1532.85|34
1654968320000|2022-06-11 17:25:20|1539.24|1533.84|1538.96|1533.56|1539.37|1533.97|1538.96|1533.56|29
1654968330000|2022-06-11 17:25:30|1538.97|1533.57|1538.04|1532.64|1539.03|1533.63|1538.01|1532.61|34
1654968340000|2022-06-11 17:25:40|1538.03|1532.63|1537.73|1532.33|1538.09|1532.69|1537.66|1532.26|23
1654968350000|2022-06-11 17:25:50|1537.77|1532.37|1538.94|1533.54|1538.96|1533.56|1537.73|1532.33|29
1654968360000|2022-06-11 17:26:00|1539.02|1533.62|1539.76|1534.36|1539.81|1534.41|1539.02|1533.62|30
1654968370000|2022-06-11 17:26:10|1539.75|1534.35|1542.12|1536.72|1542.12|1536.72|1539.7|1534.3|33
1654968380000|2022-06-11 17:26:20|1542.23|1536.83|1542.79|1537.39|1542.99|1537.59|1541.94|1536.54|35
1654968390000|2022-06-11 17:26:30|1542.75|1537.35|1542.06|1536.66|1542.9|1537.5|1542.06|1536.66|35
1654968400000|2022-06-11 17:26:40|1542.07|1536.67|1542.04|1536.64|1542.07|1536.67|1541.76|1536.36|32
1654968410000|2022-06-11 17:26:50|1542.18|1536.78|1542.14|1536.74|1542.56|1537.16|1542.11|1536.71|35
1654968420000|2022-06-11 17:27:00|1542.16|1536.76|1541.41|1536.01|1542.39|1536.99|1541.41|1536.01|36
1654968430000|2022-06-11 17:27:10|1541.4|1536|1542.12|1536.72|1542.31|1536.91|1541.4|1536|36
1654968440000|2022-06-11 17:27:20|1542.14|1536.74|1541.94|1536.54|1542.15|1536.75|1541.84|1536.44|30
1654968450000|2022-06-11 17:27:30|1541.93|1536.53|1541.78|1536.38|1542.22|1536.82|1541.78|1536.38|34
1654968460000|2022-06-11 17:27:40|1541.66|1536.26|1541.83|1536.43|1541.88|1536.48|1541.32|1535.92|31
1654968470000|2022-06-11 17:27:50|1541.92|1536.52|1542.05|1536.65|1542.27|1536.87|1541.92|1536.52|31
1654968480000|2022-06-11 17:28:00|1542.09|1536.69|1541.84|1536.44|1542.09|1536.69|1541.4|1536|35
1654968490000|2022-06-11 17:28:10|1541.83|1536.43|1540.84|1535.44|1541.84|1536.44|1540.84|1535.44|30
1654968500000|2022-06-11 17:28:20|1540.82|1535.42|1541.25|1535.85|1541.42|1536.02|1540.66|1535.26|35
1654968510000|2022-06-11 17:28:30|1541.28|1535.88|1541.37|1535.97|1541.46|1536.06|1540.98|1535.58|33
1654968520000|2022-06-11 17:28:40|1541.36|1535.96|1541.3|1535.9|1541.36|1535.96|1541.2|1535.8|25
1654968530000|2022-06-11 17:28:50|1541.27|1535.87|1539.55|1534.15|1541.28|1535.88|1539.33|1533.93|36
1654968540000|2022-06-11 17:29:00|1539.67|1534.27|1538.68|1533.28|1540.06|1534.66|1538.63|1533.23|37
1654968550000|2022-06-11 17:29:10|1538.75|1533.35|1539.37|1533.97|1539.45|1534.05|1538.75|1533.35|34
1654968560000|2022-06-11 17:29:20|1539.38|1533.98|1539.34|1533.94|1539.45|1534.05|1539.3|1533.9|30
1654968570000|2022-06-11 17:29:30|1539.36|1533.96|1539.06|1533.66|1539.41|1534.01|1539.06|1533.66|35
1654968580000|2022-06-11 17:29:40|1539|1533.6|1539.55|1534.15|1539.55|1534.15|1538.8|1533.4|33
1654968590000|2022-06-11 17:29:50|1539.56|1534.16|1539.82|1534.42|1540.17|1534.77|1539.33|1533.93|37
1654968600000|2022-06-11 17:30:00|1539.94|1534.54|1540.85|1535.45|1540.85|1535.45|1539.8|1534.4|32
1654968610000|2022-06-11 17:30:10|1540.7|1535.3|1540.4|1535|1540.72|1535.32|1540.4|1535|34
1654968620000|2022-06-11 17:30:20|1540.37|1534.97|1539.51|1534.11|1540.4|1535|1539.43|1534.03|35
1654968630000|2022-06-11 17:30:30|1539.5|1534.1|1538.99|1533.59|1539.52|1534.12|1538.97|1533.57|27
1654968640000|2022-06-11 17:30:40|1539.01|1533.61|1539.04|1533.64|1539.06|1533.66|1538.97|1533.57|23
1654968650000|2022-06-11 17:30:50|1539.06|1533.66|1538.44|1533.04|1539.08|1533.68|1538.43|1533.03|31
1654968660000|2022-06-11 17:31:00|1538.46|1533.06|1537.3|1531.9|1538.69|1533.29|1537.3|1531.9|38
1654968670000|2022-06-11 17:31:10|1537.2|1531.8|1536.8|1531.4|1537.25|1531.85|1536.8|1531.4|34
1654968680000|2022-06-11 17:31:20|1536.74|1531.34|1535.84|1530.44|1536.74|1531.34|1535.82|1530.42|36
1654968690000|2022-06-11 17:31:30|1535.85|1530.45|1534.69|1529.29|1535.86|1530.46|1534.69|1529.29|35
1654968700000|2022-06-11 17:31:40|1534.67|1529.27|1533.8|1528.4|1534.67|1529.27|1533.8|1528.4|32
1654968710000|2022-06-11 17:31:50|1533.74|1528.34|1533.26|1527.86|1534.33|1528.93|1533.23|1527.83|37
1654968720000|2022-06-11 17:32:00|1533.2|1527.8|1531.68|1526.28|1533.2|1527.8|1531.68|1526.28|33
1654968730000|2022-06-11 17:32:10|1531.67|1526.27|1530.37|1524.97|1531.67|1526.27|1529.93|1524.53|39
1654968740000|2022-06-11 17:32:20|1530.4|1525|1532.9|1527.5|1533.26|1527.86|1530.4|1525|39
1654968750000|2022-06-11 17:32:30|1532.89|1527.49|1534.12|1528.72|1534.31|1528.91|1532.57|1527.17|37
1654968760000|2022-06-11 17:32:40|1534.16|1528.76|1533.71|1528.31|1534.35|1528.95|1533.48|1528.08|32
1654968770000|2022-06-11 17:32:50|1533.68|1528.28|1532.1|1526.7|1533.72|1528.32|1532.05|1526.65|36
1654968780000|2022-06-11 17:33:00|1532.09|1526.69|1533.68|1528.28|1533.72|1528.32|1532.01|1526.61|32
1654968790000|2022-06-11 17:33:10|1533.42|1528.02|1534.02|1528.62|1534.02|1528.62|1532.99|1527.59|32
1654968800000|2022-06-11 17:33:20|1533.61|1528.21|1535.17|1529.77|1535.22|1529.82|1532.75|1527.35|38
1654968810000|2022-06-11 17:33:30|1535.27|1529.87|1535.48|1530.08|1535.52|1530.12|1534.73|1529.33|33
1654968820000|2022-06-11 17:33:40|1535.5|1530.1|1537.14|1531.74|1537.37|1531.97|1535.28|1529.88|37
1654968830000|2022-06-11 17:33:50|1537.11|1531.71|1538.58|1533.18|1538.58|1533.18|1536.57|1531.17|34
1654968840000|2022-06-11 17:34:00|1538.88|1533.48|1539.21|1533.81|1539.22|1533.82|1538.3|1532.9|36
1654968850000|2022-06-11 17:34:10|1539.32|1533.92|1540.18|1534.78|1540.21|1534.81|1539.32|1533.92|36
1654968860000|2022-06-11 17:34:20|1540.29|1534.89|1539.9|1534.5|1540.97|1535.57|1539.9|1534.5|37
1654968870000|2022-06-11 17:34:30|1539.88|1534.48|1538.82|1533.42|1539.88|1534.48|1538.82|1533.42|34
1654968880000|2022-06-11 17:34:40|1538.75|1533.35|1538.18|1532.78|1538.96|1533.56|1538.17|1532.77|31
1654968890000|2022-06-11 17:34:50|1538.22|1532.82|1537.77|1532.37|1538.26|1532.86|1537.74|1532.34|31
1654968900000|2022-06-11 17:35:00|1537.78|1532.38|1537.45|1532.05|1538.25|1532.85|1537.41|1532.01|33
1654968910000|2022-06-11 17:35:10|1537.37|1531.97|1537.67|1532.27|1537.74|1532.34|1537.27|1531.87|21
1654968920000|2022-06-11 17:35:20|1537.68|1532.28|1537.41|1532.01|1538.06|1532.66|1537.35|1531.95|26
1654968930000|2022-06-11 17:35:30|1537.48|1532.08|1537.51|1532.11|1537.97|1532.57|1537.32|1531.92|32
1654968940000|2022-06-11 17:35:40|1537.49|1532.09|1537.51|1532.11|1537.98|1532.58|1537.14|1531.74|29
1654968950000|2022-06-11 17:35:50|1537.49|1532.09|1537.57|1532.17|1537.91|1532.51|1537.37|1531.97|30
1654968960000|2022-06-11 17:36:00|1537.58|1532.18|1537.24|1531.84|1537.58|1532.18|1537.12|1531.72|33
1654968970000|2022-06-11 17:36:10|1537.33|1531.93|1537.99|1532.59|1537.99|1532.59|1537.21|1531.81|33
1654968980000|2022-06-11 17:36:20|1538|1532.6|1537.96|1532.56|1538.05|1532.65|1537.96|1532.56|25
1654968990000|2022-06-11 17:36:30|1537.87|1532.47|1537.5|1532.1|1537.87|1532.47|1537.44|1532.04|27
1654969000000|2022-06-11 17:36:40|1537.51|1532.11|1536.92|1531.52|1537.53|1532.13|1536.87|1531.47|33
1654969010000|2022-06-11 17:36:50|1536.94|1531.54|1536.97|1531.57|1537.08|1531.68|1536.93|1531.53|26
1654969020000|2022-06-11 17:37:00|1536.98|1531.58|1537.97|1532.57|1538.38|1532.98|1536.98|1531.58|34
1654969030000|2022-06-11 17:37:10|1538|1532.6|1538.87|1533.47|1538.9|1533.5|1538|1532.6|32
1654969040000|2022-06-11 17:37:20|1538.9|1533.5|1538.68|1533.28|1539.31|1533.91|1538.68|1533.28|35
1654969050000|2022-06-11 17:37:30|1538.54|1533.14|1538.77|1533.37|1538.84|1533.44|1538.36|1532.96|30
1654969060000|2022-06-11 17:37:40|1538.71|1533.31|1539.55|1534.15|1539.59|1534.19|1538.64|1533.24|34
1654969070000|2022-06-11 17:37:50|1539.56|1534.16|1539.99|1534.59|1540.19|1534.79|1539.55|1534.15|28
1654969080000|2022-06-11 17:38:00|1539.98|1534.58|1540.37|1534.97|1540.42|1535.02|1539.56|1534.16|31
1654969090000|2022-06-11 17:38:10|1540.36|1534.96|1540.08|1534.68|1540.44|1535.04|1539.88|1534.48|29
1654969100000|2022-06-11 17:38:20|1539.93|1534.53|1539.9|1534.5|1540|1534.6|1539.72|1534.32|33
1654969110000|2022-06-11 17:38:30|1539.93|1534.53|1539.98|1534.58|1540.08|1534.68|1539.86|1534.46|22
1654969120000|2022-06-11 17:38:40|1540.02|1534.62|1540.22|1534.82|1540.32|1534.92|1539.96|1534.56|30
1654969130000|2022-06-11 17:38:50|1540.09|1534.69|1539.86|1534.46|1540.09|1534.69|1539.74|1534.34|33
1654969140000|2022-06-11 17:39:00|1539.88|1534.48|1539.8|1534.4|1539.88|1534.48|1539.59|1534.19|28
1654969150000|2022-06-11 17:39:10|1539.78|1534.38|1539.85|1534.45|1539.87|1534.47|1539.4|1534|32
1654969160000|2022-06-11 17:39:20|1539.87|1534.47|1540.11|1534.71|1540.11|1534.71|1539.66|1534.26|28
1654969170000|2022-06-11 17:39:30|1540.13|1534.73|1540.41|1535.01|1540.41|1535.01|1540.12|1534.72|25
1654969180000|2022-06-11 17:39:40|1540.43|1535.03|1542.05|1536.65|1542.05|1536.65|1540.42|1535.02|30
1654969190000|2022-06-11 17:39:50|1542.31|1536.91|1544.24|1538.84|1545.03|1539.63|1542.24|1536.84|36
1654969200000|2022-06-11 17:40:00|1543.82|1538.42|1542.73|1537.33|1544.29|1538.89|1542.65|1537.25|39
1654969210000|2022-06-11 17:40:10|1542.88|1537.48|1543.76|1538.36|1543.76|1538.36|1542.88|1537.48|34
1654969220000|2022-06-11 17:40:20|1543.73|1538.33|1544.55|1539.15|1544.57|1539.17|1543.42|1538.02|32
1654969230000|2022-06-11 17:40:30|1544.6|1539.2|1543.45|1538.05|1544.82|1539.42|1543.45|1538.05|33
1654969240000|2022-06-11 17:40:40|1543.17|1537.77|1542.4|1537|1543.21|1537.81|1542.39|1536.99|26
1654969250000|2022-06-11 17:40:50|1542.42|1537.02|1542.15|1536.75|1543.46|1538.06|1542.15|1536.75|37
1654969260000|2022-06-11 17:41:00|1542.23|1536.83|1542.39|1536.99|1543.02|1537.62|1542.18|1536.78|33
1654969270000|2022-06-11 17:41:10|1542.44|1537.04|1542.01|1536.61|1542.63|1537.23|1542|1536.6|37
1654969280000|2022-06-11 17:41:20|1542|1536.6|1542.29|1536.89|1542.4|1537|1541.95|1536.55|24
1654969290000|2022-06-11 17:41:30|1542.25|1536.85|1540.37|1534.97|1542.25|1536.85|1540.37|1534.97|29
1654969300000|2022-06-11 17:41:40|1540.38|1534.98|1540.45|1535.05|1540.71|1535.31|1540.37|1534.97|30
1654969310000|2022-06-11 17:41:50|1540.44|1535.04|1538.58|1533.18|1540.44|1535.04|1538.51|1533.11|32
1654969320000|2022-06-11 17:42:00|1538.59|1533.19|1539.1|1533.7|1539.52|1534.12|1538.47|1533.07|29
1654969330000|2022-06-11 17:42:10|1539.03|1533.63|1539.02|1533.62|1539.06|1533.66|1538.87|1533.47|28
1654969340000|2022-06-11 17:42:20|1539.01|1533.61|1538.08|1532.68|1539.01|1533.61|1538.08|1532.68|28
1654969350000|2022-06-11 17:42:30|1538.07|1532.67|1537.4|1532|1538.45|1533.05|1537.4|1532|34
1654969360000|2022-06-11 17:42:40|1537.36|1531.96|1536.99|1531.59|1537.43|1532.03|1536.4|1531|33
1654969370000|2022-06-11 17:42:50|1537.19|1531.79|1537.42|1532.02|1538.46|1533.06|1537.19|1531.79|38
1654969380000|2022-06-11 17:43:00|1537.38|1531.98|1537.78|1532.38|1537.78|1532.38|1537.16|1531.76|28
1654969390000|2022-06-11 17:43:10|1537.91|1532.51|1537.75|1532.35|1538.06|1532.66|1537.24|1531.84|37
1654969400000|2022-06-11 17:43:20|1537.76|1532.36|1538.05|1532.65|1538.09|1532.69|1537.5|1532.1|35
1654969410000|2022-06-11 17:43:30|1538.03|1532.63|1537.41|1532.01|1538.37|1532.97|1537.32|1531.92|34
1654969420000|2022-06-11 17:43:40|1537.47|1532.07|1537.03|1531.63|1537.51|1532.11|1536.91|1531.51|32
1654969430000|2022-06-11 17:43:50|1537.09|1531.69|1537.2|1531.8|1537.42|1532.02|1536.99|1531.59|34
1654969440000|2022-06-11 17:44:00|1537.19|1531.79|1536.96|1531.56|1537.19|1531.79|1536.56|1531.16|35
1654969450000|2022-06-11 17:44:10|1537.13|1531.73|1536.9|1531.5|1537.28|1531.88|1536.88|1531.48|34
1654969460000|2022-06-11 17:44:20|1536.93|1531.53|1537.13|1531.73|1537.13|1531.73|1536.92|1531.52|27
1654969470000|2022-06-11 17:44:30|1537.12|1531.72|1537.41|1532.01|1537.41|1532.01|1537.08|1531.68|20
1654969480000|2022-06-11 17:44:40|1537.49|1532.09|1537.72|1532.32|1538.15|1532.75|1537.49|1532.09|37
1654969490000|2022-06-11 17:44:50|1537.71|1532.31|1537.06|1531.66|1537.71|1532.31|1536.93|1531.53|33
1654969500000|2022-06-11 17:45:00|1537.08|1531.68|1537.54|1532.14|1537.74|1532.34|1536.92|1531.52|36
1654969510000|2022-06-11 17:45:10|1537.53|1532.13|1537.62|1532.22|1537.88|1532.48|1537.51|1532.11|29
1654969520000|2022-06-11 17:45:20|1537.39|1531.99|1537.51|1532.11|1537.96|1532.56|1536.82|1531.42|33
1654969530000|2022-06-11 17:45:30|1537.57|1532.17|1536.95|1531.55|1537.6|1532.2|1536.85|1531.45|26
1654969540000|2022-06-11 17:45:40|1537.11|1531.71|1536.43|1531.03|1537.21|1531.81|1536.25|1530.85|38
1654969550000|2022-06-11 17:45:50|1536.44|1531.04|1536.51|1531.11|1536.77|1531.37|1536.35|1530.95|31
1654969560000|2022-06-11 17:46:00|1536.52|1531.12|1535.82|1530.42|1536.54|1531.14|1535.8|1530.4|30
1654969570000|2022-06-11 17:46:10|1535.83|1530.43|1536.15|1530.75|1536.33|1530.93|1535.77|1530.37|33
1654969580000|2022-06-11 17:46:20|1536.13|1530.73|1535.52|1530.12|1536.13|1530.73|1535.31|1529.91|30
1654969590000|2022-06-11 17:46:30|1535.39|1529.99|1535.46|1530.06|1535.47|1530.07|1535.38|1529.98|20
1654969600000|2022-06-11 17:46:40|1535.43|1530.03|1533.77|1528.37|1535.43|1530.03|1533.7|1528.3|32
1654969610000|2022-06-11 17:46:50|1533.69|1528.29|1533.93|1528.53|1533.93|1528.53|1533.55|1528.15|31
1654969620000|2022-06-11 17:47:00|1533.98|1528.58|1533.14|1527.74|1533.98|1528.58|1533.14|1527.74|29
1654969630000|2022-06-11 17:47:10|1533.19|1527.79|1532.64|1527.24|1533.28|1527.88|1532.64|1527.24|33
1654969640000|2022-06-11 17:47:20|1532.49|1527.09|1532.65|1527.25|1533.05|1527.65|1532.3|1526.9|34
1654969650000|2022-06-11 17:47:30|1532.58|1527.18|1533.13|1527.73|1533.33|1527.93|1532.46|1527.06|36
1654969660000|2022-06-11 17:47:40|1533.14|1527.74|1532.67|1527.27|1533.47|1528.07|1532.67|1527.27|36
1654969670000|2022-06-11 17:47:50|1532.68|1527.28|1531.97|1526.57|1532.85|1527.45|1531.97|1526.57|37
1654969680000|2022-06-11 17:48:00|1531.96|1526.56|1533.05|1527.65|1533.15|1527.75|1531.93|1526.53|36
1654969690000|2022-06-11 17:48:10|1533.03|1527.63|1532.5|1527.1|1533.1|1527.7|1532.46|1527.06|34
1654969700000|2022-06-11 17:48:20|1532.47|1527.07|1532.63|1527.23|1532.63|1527.23|1532.46|1527.06|22
1654969710000|2022-06-11 17:48:30|1532.62|1527.22|1532.89|1527.49|1533.14|1527.74|1532.62|1527.22|35
1654969720000|2022-06-11 17:48:40|1532.92|1527.52|1532.83|1527.43|1533.16|1527.76|1532.66|1527.26|30
1654969730000|2022-06-11 17:48:50|1532.84|1527.44|1532.86|1527.46|1533.16|1527.76|1532.73|1527.33|31
1654969740000|2022-06-11 17:49:00|1532.85|1527.45|1532.97|1527.57|1532.97|1527.57|1532.84|1527.44|34
1654969750000|2022-06-11 17:49:10|1532.93|1527.53|1532.94|1527.54|1532.96|1527.56|1532.87|1527.47|27
1654969760000|2022-06-11 17:49:20|1532.95|1527.55|1533.09|1527.69|1533.1|1527.7|1532.93|1527.53|28
1654969770000|2022-06-11 17:49:30|1533.02|1527.62|1533.02|1527.62|1533.21|1527.81|1532.87|1527.47|28
1654969780000|2022-06-11 17:49:40|1533.05|1527.65|1533.2|1527.8|1533.23|1527.83|1533.02|1527.62|22
1654969790000|2022-06-11 17:49:50|1533.19|1527.79|1533.39|1527.99|1533.53|1528.13|1533.15|1527.75|30
1654969800000|2022-06-11 17:50:00|1533.4|1528|1533.1|1527.7|1533.4|1528|1532.92|1527.52|27
1654969810000|2022-06-11 17:50:10|1533.09|1527.69|1533.1|1527.7|1533.15|1527.75|1532.95|1527.55|26
1654969820000|2022-06-11 17:50:20|1533.12|1527.72|1533.25|1527.85|1533.27|1527.87|1533.02|1527.62|29
1654969830000|2022-06-11 17:50:30|1533.27|1527.87|1533.15|1527.75|1533.29|1527.89|1532.67|1527.27|32
1654969840000|2022-06-11 17:50:40|1533.14|1527.74|1533.21|1527.81|1533.23|1527.83|1533.14|1527.74|21
1654969850000|2022-06-11 17:50:50|1533.18|1527.78|1533.89|1528.49|1533.89|1528.49|1533.18|1527.78|27
1654969860000|2022-06-11 17:51:00|1533.87|1528.47|1535.73|1530.33|1535.85|1530.45|1533.83|1528.43|36
1654969870000|2022-06-11 17:51:10|1535.89|1530.49|1536.03|1530.63|1536.47|1531.07|1535.87|1530.47|36
1654969880000|2022-06-11 17:51:20|1536.04|1530.64|1535.7|1530.3|1536.18|1530.78|1535.58|1530.18|33
1654969890000|2022-06-11 17:51:30|1535.66|1530.26|1534.71|1529.31|1535.66|1530.26|1534.7|1529.3|30
1654969900000|2022-06-11 17:51:40|1534.66|1529.26|1534.85|1529.45|1534.91|1529.51|1534.38|1528.98|25
1654969910000|2022-06-11 17:51:50|1534.79|1529.39|1535.45|1530.05|1535.6|1530.2|1534.75|1529.35|33
1654969920000|2022-06-11 17:52:00|1535.44|1530.04|1535.59|1530.19|1535.96|1530.56|1535.27|1529.87|37
1654969930000|2022-06-11 17:52:10|1535.57|1530.17|1535.76|1530.36|1535.91|1530.51|1535.18|1529.78|31
1654969940000|2022-06-11 17:52:20|1535.64|1530.24|1535.32|1529.92|1535.64|1530.24|1535.15|1529.75|31
1654969950000|2022-06-11 17:52:30|1535.31|1529.91|1534.95|1529.55|1535.31|1529.91|1534.61|1529.21|22
1654969960000|2022-06-11 17:52:40|1535.03|1529.63|1534.7|1529.3|1535.18|1529.78|1534.66|1529.26|32
1654969970000|2022-06-11 17:52:50|1534.69|1529.29|1535.2|1529.8|1535.2|1529.8|1534.64|1529.24|27
1654969980000|2022-06-11 17:53:00|1535.34|1529.94|1535.36|1529.96|1535.45|1530.05|1535.09|1529.69|31
1654969990000|2022-06-11 17:53:10|1535.37|1529.97|1534.05|1528.65|1535.37|1529.97|1534.05|1528.65|26
1654970000000|2022-06-11 17:53:20|1533.94|1528.54|1533.55|1528.15|1533.94|1528.54|1533.25|1527.85|32
1654970010000|2022-06-11 17:53:30|1533.56|1528.16|1533.52|1528.12|1533.61|1528.21|1533.36|1527.96|36
1654970020000|2022-06-11 17:53:40|1533.53|1528.13|1533.72|1528.32|1533.73|1528.33|1533.32|1527.92|26
1654970030000|2022-06-11 17:53:50|1533.7|1528.3|1533.41|1528.01|1533.81|1528.41|1533.26|1527.86|32
1654970040000|2022-06-11 17:54:00|1533.38|1527.98|1533.16|1527.76|1533.47|1528.07|1533.09|1527.69|35
1654970050000|2022-06-11 17:54:10|1533.06|1527.66|1533.02|1527.62|1533.12|1527.72|1532.99|1527.59|19
1654970060000|2022-06-11 17:54:20|1533.16|1527.76|1533.52|1528.12|1533.56|1528.16|1533.16|1527.76|27
1654970070000|2022-06-11 17:54:30|1533.53|1528.13|1535.49|1530.09|1535.5|1530.1|1533.47|1528.07|34
1654970080000|2022-06-11 17:54:40|1535.55|1530.15|1536.24|1530.84|1536.41|1531.01|1535.55|1530.15|32
1654970090000|2022-06-11 17:54:50|1536.21|1530.81|1536.53|1531.13|1536.56|1531.16|1535.44|1530.04|30
1654970100000|2022-06-11 17:55:00|1536.26|1530.86|1536.57|1531.17|1536.66|1531.26|1536.14|1530.74|32
1654970110000|2022-06-11 17:55:10|1536.56|1531.16|1538.04|1532.64|1538.15|1532.75|1536.54|1531.14|34
1654970120000|2022-06-11 17:55:20|1537.96|1532.56|1537.77|1532.37|1538.2|1532.8|1537.72|1532.32|35
1654970130000|2022-06-11 17:55:30|1537.74|1532.34|1538.44|1533.04|1538.44|1533.04|1537.74|1532.34|27
1654970140000|2022-06-11 17:55:40|1538.42|1533.02|1540.55|1535.15|1540.55|1535.15|1538.42|1533.02|35
1654970150000|2022-06-11 17:55:50|1540.8|1535.4|1539.2|1533.8|1541.66|1536.26|1539.2|1533.8|38
1654970160000|2022-06-11 17:56:00|1539.21|1533.81|1539.48|1534.08|1539.52|1534.12|1538.94|1533.54|36
1654970170000|2022-06-11 17:56:10|1539.42|1534.02|1539.54|1534.14|1539.85|1534.45|1539.09|1533.69|34
1654970180000|2022-06-11 17:56:20|1539.49|1534.09|1539.8|1534.4|1540|1534.6|1539.49|1534.09|24
1654970190000|2022-06-11 17:56:30|1539.81|1534.41|1539.88|1534.48|1540.18|1534.78|1539.72|1534.32|31
1654970200000|2022-06-11 17:56:40|1539.86|1534.46|1539.47|1534.07|1540.02|1534.62|1539.47|1534.07|32
1654970210000|2022-06-11 17:56:50|1539.43|1534.03|1538.97|1533.57|1539.61|1534.21|1538.97|1533.57|28
1654970220000|2022-06-11 17:57:00|1538.94|1533.54|1538.63|1533.23|1538.96|1533.56|1537.91|1532.51|36
1654970230000|2022-06-11 17:57:10|1538.76|1533.36|1539.1|1533.7|1539.1|1533.7|1538.52|1533.12|31
1654970240000|2022-06-11 17:57:20|1539.17|1533.77|1539.04|1533.64|1539.49|1534.09|1538.79|1533.39|35
1654970250000|2022-06-11 17:57:30|1539.03|1533.63|1539.32|1533.92|1539.33|1533.93|1539.03|1533.63|26
1654970260000|2022-06-11 17:57:40|1539.31|1533.91|1539.66|1534.26|1540.59|1535.19|1539.24|1533.84|32
1654970270000|2022-06-11 17:57:50|1539.63|1534.23|1540.7|1535.3|1540.72|1535.32|1539.63|1534.23|31
1654970280000|2022-06-11 17:58:00|1540.77|1535.37|1540.37|1534.97|1540.77|1535.37|1539.72|1534.32|35
1654970290000|2022-06-11 17:58:10|1540.33|1534.93|1540.1|1534.7|1540.33|1534.93|1539.51|1534.11|36
1654970300000|2022-06-11 17:58:20|1540.09|1534.69|1539.67|1534.27|1540.13|1534.73|1539.66|1534.26|35
1654970310000|2022-06-11 17:58:30|1539.7|1534.3|1539.73|1534.33|1539.8|1534.4|1539.6|1534.2|31
1654970320000|2022-06-11 17:58:40|1539.71|1534.31|1539.85|1534.45|1539.85|1534.45|1539.66|1534.26|27
1654970330000|2022-06-11 17:58:50|1539.74|1534.34|1540.05|1534.65|1540.45|1535.05|1539.74|1534.34|32
1654970340000|2022-06-11 17:59:00|1540.07|1534.67|1539.77|1534.37|1540.07|1534.67|1539.77|1534.37|31
1654970350000|2022-06-11 17:59:10|1539.74|1534.34|1537.76|1532.36|1539.82|1534.42|1537.76|1532.36|32
1654970360000|2022-06-11 17:59:20|1537.79|1532.39|1537.93|1532.53|1538.66|1533.26|1537.78|1532.38|32
1654970370000|2022-06-11 17:59:30|1538.06|1532.66|1537.06|1531.66|1538.25|1532.85|1537.06|1531.66|34
1654970380000|2022-06-11 17:59:40|1537.04|1531.64|1535.98|1530.58|1537.06|1531.66|1535.6|1530.2|34
1654970390000|2022-06-11 17:59:50|1536|1530.6|1535.46|1530.06|1536.2|1530.8|1535.23|1529.83|35
1654970400000|2022-06-11 18:00:00|1535.45|1530.05|1534.25|1528.85|1535.45|1530.05|1534.25|1528.85|38
1654970410000|2022-06-11 18:00:10|1534.35|1528.95|1533.32|1527.92|1535.24|1529.84|1533.31|1527.91|39
1654970420000|2022-06-11 18:00:20|1533.4|1528|1534.4|1529|1535.13|1529.73|1533.18|1527.78|37
1654970430000|2022-06-11 18:00:30|1534.42|1529.02|1534.88|1529.48|1535.1|1529.7|1534.41|1529.01|30
1654970440000|2022-06-11 18:00:40|1534.8|1529.4|1534.41|1529.01|1534.8|1529.4|1534.23|1528.83|29
1654970450000|2022-06-11 18:00:50|1534.38|1528.98|1535.04|1529.64|1535.07|1529.67|1534.38|1528.98|31
1654970460000|2022-06-11 18:01:00|1535.02|1529.62|1533.16|1527.76|1535.02|1529.62|1533.15|1527.75|32
1654970470000|2022-06-11 18:01:10|1533.18|1527.78|1533.37|1527.97|1533.58|1528.18|1533.09|1527.69|35
1654970480000|2022-06-11 18:01:20|1533.29|1527.89|1533.77|1528.37|1534|1528.6|1533.22|1527.82|35
1654970490000|2022-06-11 18:01:30|1533.76|1528.36|1533.5|1528.1|1533.76|1528.36|1533.24|1527.84|30
1654970500000|2022-06-11 18:01:40|1533.56|1528.16|1533.66|1528.26|1533.77|1528.37|1533.43|1528.03|30
1654970510000|2022-06-11 18:01:50|1533.59|1528.19|1533.43|1528.03|1533.59|1528.19|1533.04|1527.64|33
1654970520000|2022-06-11 18:02:00|1533.4|1528|1533.78|1528.38|1533.78|1528.38|1533.29|1527.89|29
1654970530000|2022-06-11 18:02:10|1533.7|1528.3|1533.38|1527.98|1534.11|1528.71|1533.12|1527.72|32
1654970540000|2022-06-11 18:02:20|1533.27|1527.87|1533.44|1528.04|1533.99|1528.59|1533.27|1527.87|35
1654970550000|2022-06-11 18:02:30|1533.45|1528.05|1533.99|1528.59|1534.05|1528.65|1533.31|1527.91|36
1654970560000|2022-06-11 18:02:40|1534|1528.6|1533.89|1528.49|1534.05|1528.65|1533.79|1528.39|29
1654970570000|2022-06-11 18:02:50|1533.86|1528.46|1533.99|1528.59|1534.01|1528.61|1533.86|1528.46|28
1654970580000|2022-06-11 18:03:00|1533.95|1528.55|1535.02|1529.62|1535.07|1529.67|1533.95|1528.55|31
1654970590000|2022-06-11 18:03:10|1535.03|1529.63|1535.07|1529.67|1535.11|1529.71|1535.02|1529.62|20
1654970600000|2022-06-11 18:03:20|1535.08|1529.68|1534.64|1529.24|1535.08|1529.68|1534.34|1528.94|33
1654970610000|2022-06-11 18:03:30|1534.62|1529.22|1533.66|1528.26|1534.63|1529.23|1533.66|1528.26|35
1654970620000|2022-06-11 18:03:40|1533.65|1528.25|1532.96|1527.56|1533.65|1528.25|1532.96|1527.56|31
1654970630000|2022-06-11 18:03:50|1532.93|1527.53|1532.28|1526.88|1532.93|1527.53|1531.68|1526.28|34
1654970640000|2022-06-11 18:04:00|1532.32|1526.92|1532.29|1526.89|1532.72|1527.32|1531.96|1526.56|37
1654970650000|2022-06-11 18:04:10|1532.3|1526.9|1533.56|1528.16|1533.62|1528.22|1532.26|1526.86|38
1654970660000|2022-06-11 18:04:20|1533.62|1528.22|1534.1|1528.7|1534.18|1528.78|1533.54|1528.14|30
1654970670000|2022-06-11 18:04:30|1534.11|1528.71|1533.94|1528.54|1534.11|1528.71|1533.68|1528.28|32
1654970680000|2022-06-11 18:04:40|1533.93|1528.53|1533.94|1528.54|1534.08|1528.68|1533.91|1528.51|28
1654970690000|2022-06-11 18:04:50|1533.98|1528.58|1533.51|1528.11|1534.04|1528.64|1533.51|1528.11|30
1654970700000|2022-06-11 18:05:00|1533.58|1528.18|1533.91|1528.51|1533.91|1528.51|1533.34|1527.94|27
1654970710000|2022-06-11 18:05:10|1533.88|1528.48|1537.19|1531.79|1537.19|1531.79|1533.88|1528.48|34
1654970720000|2022-06-11 18:05:20|1537.16|1531.76|1537.16|1531.76|1537.2|1531.8|1536.87|1531.47|28
1654970730000|2022-06-11 18:05:30|1537.17|1531.77|1537.3|1531.9|1537.35|1531.95|1537.13|1531.73|34
1654970740000|2022-06-11 18:05:40|1537.32|1531.92|1538.75|1533.35|1538.75|1533.35|1537.32|1531.92|31
1654970750000|2022-06-11 18:05:50|1538.8|1533.4|1538.16|1532.76|1538.84|1533.44|1537.78|1532.38|38
1654970760000|2022-06-11 18:06:00|1538.15|1532.75|1538.86|1533.46|1538.99|1533.59|1538.13|1532.73|28
1654970770000|2022-06-11 18:06:10|1538.89|1533.49|1538.36|1532.96|1538.96|1533.56|1538.32|1532.92|28
1654970780000|2022-06-11 18:06:20|1538.35|1532.95|1537.44|1532.04|1538.37|1532.97|1537.42|1532.02|32
1654970790000|2022-06-11 18:06:30|1537.46|1532.06|1537.15|1531.75|1537.46|1532.06|1536.84|1531.44|32
1654970800000|2022-06-11 18:06:40|1537.23|1531.83|1536.88|1531.48|1537.23|1531.83|1536.86|1531.46|31
1654970810000|2022-06-11 18:06:50|1536.87|1531.47|1536.89|1531.49|1536.89|1531.49|1536.66|1531.26|29
1654970820000|2022-06-11 18:07:00|1536.81|1531.41|1537.81|1532.41|1537.81|1532.41|1536.81|1531.41|35
1654970830000|2022-06-11 18:07:10|1537.82|1532.42|1537.79|1532.39|1537.85|1532.45|1537.67|1532.27|28
1654970840000|2022-06-11 18:07:20|1537.8|1532.4|1538.03|1532.63|1538.55|1533.15|1537.8|1532.4|36
1654970850000|2022-06-11 18:07:30|1537.95|1532.55|1538.15|1532.75|1538.18|1532.78|1537.95|1532.55|30
1654970860000|2022-06-11 18:07:40|1538.12|1532.72|1538.24|1532.84|1538.27|1532.87|1538.12|1532.72|31
1654970870000|2022-06-11 18:07:50|1538.25|1532.85|1538.75|1533.35|1538.77|1533.37|1538.25|1532.85|31
1654970880000|2022-06-11 18:08:00|1538.76|1533.36|1538.21|1532.81|1538.82|1533.42|1538.21|1532.81|31
1654970890000|2022-06-11 18:08:10|1538.19|1532.79|1538.77|1533.37|1538.81|1533.41|1538.19|1532.79|29
1654970900000|2022-06-11 18:08:20|1538.78|1533.38|1538.73|1533.33|1538.8|1533.4|1538.65|1533.25|23
1654970910000|2022-06-11 18:08:30|1538.72|1533.32|1538.49|1533.09|1538.77|1533.37|1538.15|1532.75|26
1654970920000|2022-06-11 18:08:40|1538.57|1533.17|1538.63|1533.23|1538.73|1533.33|1538.57|1533.17|26
1654970930000|2022-06-11 18:08:50|1538.65|1533.25|1538.68|1533.28|1538.69|1533.29|1538.6|1533.2|26
1654970940000|2022-06-11 18:09:00|1538.59|1533.19|1538.75|1533.35|1538.79|1533.39|1538.59|1533.19|29
1654970950000|2022-06-11 18:09:10|1538.66|1533.26|1538.99|1533.59|1539.05|1533.65|1538.66|1533.26|29
1654970960000|2022-06-11 18:09:20|1539.02|1533.62|1539.13|1533.73|1539.15|1533.75|1538.93|1533.53|27
1654970970000|2022-06-11 18:09:30|1539.12|1533.72|1539.08|1533.68|1539.16|1533.76|1539.06|1533.66|23
1654970980000|2022-06-11 18:09:40|1539.11|1533.71|1539.25|1533.85|1539.29|1533.89|1538.97|1533.57|33
1654970990000|2022-06-11 18:09:50|1539.24|1533.84|1539.34|1533.94|1539.34|1533.94|1539.14|1533.74|30
1654971000000|2022-06-11 18:10:00|1539.29|1533.89|1539.41|1534.01|1539.41|1534.01|1538.73|1533.33|29
1654971010000|2022-06-11 18:10:10|1539.35|1533.95|1539.26|1533.86|1539.38|1533.98|1539.18|1533.78|26
1654971020000|2022-06-11 18:10:20|1539.24|1533.84|1537.37|1531.97|1539.26|1533.86|1537.37|1531.97|26
1654971030000|2022-06-11 18:10:30|1537.38|1531.98|1536.44|1531.04|1537.38|1531.98|1536.11|1530.71|31
1654971040000|2022-06-11 18:10:40|1536.34|1530.94|1536.45|1531.05|1536.89|1531.49|1536.29|1530.89|27
1654971050000|2022-06-11 18:10:50|1536.3|1530.9|1535.37|1529.97|1536.3|1530.9|1534.81|1529.41|36
1654971060000|2022-06-11 18:11:00|1535.52|1530.12|1534.62|1529.22|1535.52|1530.12|1534.55|1529.15|34
1654971070000|2022-06-11 18:11:10|1534.59|1529.19|1533|1527.6|1534.59|1529.19|1532.85|1527.45|33
1654971080000|2022-06-11 18:11:20|1533.01|1527.61|1533.69|1528.29|1534.33|1528.93|1533.01|1527.61|36
1654971090000|2022-06-11 18:11:30|1533.6|1528.2|1533.9|1528.5|1534.01|1528.61|1533.4|1528|30
1654971100000|2022-06-11 18:11:40|1533.88|1528.48|1533.27|1527.87|1534.1|1528.7|1533.27|1527.87|36
1654971110000|2022-06-11 18:11:50|1533.25|1527.85|1533.12|1527.72|1533.26|1527.86|1532.94|1527.54|31
1654971120000|2022-06-11 18:12:00|1533.08|1527.68|1533.45|1528.05|1533.96|1528.56|1533.08|1527.68|33
1654971130000|2022-06-11 18:12:10|1533.48|1528.08|1534.5|1529.1|1534.5|1529.1|1533.48|1528.08|25
1654971140000|2022-06-11 18:12:20|1534.66|1529.26|1534.93|1529.53|1534.96|1529.56|1534.39|1528.99|36
1654971150000|2022-06-11 18:12:30|1534.63|1529.23|1533.84|1528.44|1534.63|1529.23|1533.84|1528.44|36
1654971160000|2022-06-11 18:12:40|1533.81|1528.41|1533.66|1528.26|1533.94|1528.54|1533.49|1528.09|35
1654971170000|2022-06-11 18:12:50|1533.68|1528.28|1534.13|1528.73|1534.13|1528.73|1533.17|1527.77|37
1654971180000|2022-06-11 18:13:00|1534.11|1528.71|1534.07|1528.67|1534.24|1528.84|1533.6|1528.2|28
1654971190000|2022-06-11 18:13:10|1534.09|1528.69|1536.02|1530.62|1536.03|1530.63|1534.09|1528.69|32
1654971200000|2022-06-11 18:13:20|1536|1530.6|1536.23|1530.83|1536.3|1530.9|1535.98|1530.58|29
1654971210000|2022-06-11 18:13:30|1536.24|1530.84|1536.03|1530.63|1536.31|1530.91|1535.92|1530.52|28
1654971220000|2022-06-11 18:13:40|1535.94|1530.54|1535.85|1530.45|1536.03|1530.63|1535.66|1530.26|25
1654971230000|2022-06-11 18:13:50|1535.9|1530.5|1537.07|1531.67|1537.07|1531.67|1535.9|1530.5|28
1654971240000|2022-06-11 18:14:00|1537.02|1531.62|1537.11|1531.71|1537.11|1531.71|1536.6|1531.2|33
1654971250000|2022-06-11 18:14:10|1537.05|1531.65|1537.1|1531.7|1537.15|1531.75|1536.92|1531.52|26
1654971260000|2022-06-11 18:14:20|1537.09|1531.69|1536.25|1530.85|1537.12|1531.72|1536.17|1530.77|32
1654971270000|2022-06-11 18:14:30|1536.14|1530.74|1535.93|1530.53|1536.14|1530.74|1535.8|1530.4|32
1654971280000|2022-06-11 18:14:40|1535.92|1530.52|1535.88|1530.48|1535.92|1530.52|1535.83|1530.43|25
1654971290000|2022-06-11 18:14:50|1535.89|1530.49|1536.32|1530.92|1536.34|1530.94|1535.87|1530.47|28
1654971300000|2022-06-11 18:15:00|1536.31|1530.91|1534.63|1529.23|1536.37|1530.97|1534.59|1529.19|31
1654971310000|2022-06-11 18:15:10|1534.64|1529.24|1534.19|1528.79|1534.88|1529.48|1534.19|1528.79|33
1654971320000|2022-06-11 18:15:20|1534.2|1528.8|1533.46|1528.06|1534.23|1528.83|1533.46|1528.06|34
1654971330000|2022-06-11 18:15:30|1533.35|1527.95|1533.59|1528.19|1533.9|1528.5|1533.18|1527.78|31
1654971340000|2022-06-11 18:15:40|1533.64|1528.24|1533.68|1528.28|1533.9|1528.5|1533.56|1528.16|31
1654971350000|2022-06-11 18:15:50|1533.62|1528.22|1533.97|1528.57|1534.35|1528.95|1533.61|1528.21|37
1654971360000|2022-06-11 18:16:00|1534|1528.6|1534.14|1528.74|1534.14|1528.74|1533.63|1528.23|37
1654971370000|2022-06-11 18:16:10|1534.24|1528.84|1535.58|1530.18|1535.77|1530.37|1534.24|1528.84|36
1654971380000|2022-06-11 18:16:20|1535.45|1530.05|1535.21|1529.81|1535.45|1530.05|1535|1529.6|28
1654971390000|2022-06-11 18:16:30|1535.22|1529.82|1534.7|1529.3|1535.22|1529.82|1534.44|1529.04|32
1654971400000|2022-06-11 18:16:40|1534.71|1529.31|1534.83|1529.43|1535.14|1529.74|1534.71|1529.31|30
1654971410000|2022-06-11 18:16:50|1534.85|1529.45|1535.68|1530.28|1535.68|1530.28|1534.76|1529.36|29
1654971420000|2022-06-11 18:17:00|1535.71|1530.31|1535.74|1530.34|1536.47|1531.07|1535.7|1530.3|35
1654971430000|2022-06-11 18:17:10|1535.67|1530.27|1535.42|1530.02|1535.67|1530.27|1534.9|1529.5|37
1654971440000|2022-06-11 18:17:20|1535.43|1530.03|1534.16|1528.76|1535.43|1530.03|1533.93|1528.53|32
1654971450000|2022-06-11 18:17:30|1534.15|1528.75|1534.75|1529.35|1536.19|1530.79|1534.15|1528.75|36
1654971460000|2022-06-11 18:17:40|1534.73|1529.33|1534.53|1529.13|1535.36|1529.96|1534.53|1529.13|35
1654971470000|2022-06-11 18:17:50|1534.48|1529.08|1534.49|1529.09|1534.54|1529.14|1534.34|1528.94|26
1654971480000|2022-06-11 18:18:00|1534.47|1529.07|1534.03|1528.63|1534.54|1529.14|1533.89|1528.49|28
1654971490000|2022-06-11 18:18:10|1534.04|1528.64|1533.56|1528.16|1534.05|1528.65|1533.39|1527.99|23
1654971500000|2022-06-11 18:18:20|1533.54|1528.14|1533.76|1528.36|1533.79|1528.39|1533.42|1528.02|26
1654971510000|2022-06-11 18:18:30|1533.79|1528.39|1533.35|1527.95|1533.88|1528.48|1533.25|1527.85|33
1654971520000|2022-06-11 18:18:40|1533.31|1527.91|1533.45|1528.05|1534.02|1528.62|1533.27|1527.87|36
1654971530000|2022-06-11 18:18:50|1533.41|1528.01|1533.37|1527.97|1533.74|1528.34|1533.37|1527.97|36
1654971540000|2022-06-11 18:19:00|1533.36|1527.96|1533.48|1528.08|1533.57|1528.17|1533.23|1527.83|33
1654971550000|2022-06-11 18:19:10|1533.67|1528.27|1536.27|1530.87|1536.27|1530.87|1533.67|1528.27|37
1654971560000|2022-06-11 18:19:20|1536.39|1530.99|1535.53|1530.13|1536.56|1531.16|1535.53|1530.13|32
1654971570000|2022-06-11 18:19:30|1535.5|1530.1|1536.12|1530.72|1536.51|1531.11|1535.5|1530.1|38
1654971580000|2022-06-11 18:19:40|1536.08|1530.68|1536.54|1531.14|1536.57|1531.17|1536.06|1530.66|28
1654971590000|2022-06-11 18:19:50|1536.86|1531.46|1536.81|1531.41|1537.65|1532.25|1536.79|1531.39|32
1654971600000|2022-06-11 18:20:00|1536.74|1531.34|1537.33|1531.93|1537.33|1531.93|1536.61|1531.21|31
1654971610000|2022-06-11 18:20:10|1537.34|1531.94|1539.2|1533.8|1539.2|1533.8|1537.33|1531.93|29
1654971620000|2022-06-11 18:20:20|1539.17|1533.77|1538.95|1533.55|1539.17|1533.77|1538.77|1533.37|33
1654971630000|2022-06-11 18:20:30|1538.96|1533.56|1539.38|1533.98|1539.7|1534.3|1538.89|1533.49|29
1654971640000|2022-06-11 18:20:40|1539.35|1533.95|1539.46|1534.06|1539.66|1534.26|1539.35|1533.95|20
1654971650000|2022-06-11 18:20:50|1539.45|1534.05|1539.8|1534.4|1539.94|1534.54|1539.43|1534.03|25
1654971660000|2022-06-11 18:21:00|1539.79|1534.39|1540.01|1534.61|1540.11|1534.71|1539.79|1534.39|20
1654971670000|2022-06-11 18:21:10|1540.06|1534.66|1541.49|1536.09|1542.7|1537.3|1540.06|1534.66|37
1654971680000|2022-06-11 18:21:20|1541.39|1535.99|1540.95|1535.55|1541.39|1535.99|1540.95|1535.55|29
1654971690000|2022-06-11 18:21:30|1540.94|1535.54|1539.78|1534.38|1540.95|1535.55|1539.78|1534.38|30
1654971700000|2022-06-11 18:21:40|1539.75|1534.35|1539.27|1533.87|1539.75|1534.35|1539.22|1533.82|26
1654971710000|2022-06-11 18:21:50|1539.19|1533.79|1539.35|1533.95|1539.43|1534.03|1539.03|1533.63|30
1654971720000|2022-06-11 18:22:00|1539.33|1533.93|1539.93|1534.53|1540.01|1534.61|1539.33|1533.93|32
1654971730000|2022-06-11 18:22:10|1539.97|1534.57|1540.16|1534.76|1540.16|1534.76|1539.63|1534.23|33
1654971740000|2022-06-11 18:22:20|1540.15|1534.75|1540.58|1535.18|1541.09|1535.69|1540.15|1534.75|34
1654971750000|2022-06-11 18:22:30|1540.57|1535.17|1540.87|1535.47|1540.96|1535.56|1540.48|1535.08|29
1654971760000|2022-06-11 18:22:40|1540.88|1535.48|1541.44|1536.04|1541.53|1536.13|1540.88|1535.48|31
1654971770000|2022-06-11 18:22:50|1541.45|1536.05|1541.31|1535.91|1541.45|1536.05|1541.3|1535.9|27
1654971780000|2022-06-11 18:23:00|1541.32|1535.92|1540.72|1535.32|1541.32|1535.92|1540.17|1534.77|28
1654971790000|2022-06-11 18:23:10|1540.79|1535.39|1540.75|1535.35|1540.88|1535.48|1540.73|1535.33|24
1654971800000|2022-06-11 18:23:20|1540.78|1535.38|1540.62|1535.22|1541.33|1535.93|1540.62|1535.22|28
1654971810000|2022-06-11 18:23:30|1540.16|1534.76|1540.65|1535.25|1540.67|1535.27|1540|1534.6|22
1654971820000|2022-06-11 18:23:40|1540.67|1535.27|1541.21|1535.81|1541.28|1535.88|1540.63|1535.23|22
1654971830000|2022-06-11 18:23:50|1541.07|1535.67|1541.26|1535.86|1541.26|1535.86|1541.02|1535.62|25
1654971840000|2022-06-11 18:24:00|1541.25|1535.85|1540.42|1535.02|1541.25|1535.85|1540.14|1534.74|33
1654971850000|2022-06-11 18:24:10|1540.41|1535.01|1539.71|1534.31|1540.57|1535.17|1539.71|1534.31|29
1654971860000|2022-06-11 18:24:20|1539.68|1534.28|1538.36|1532.96|1539.68|1534.28|1538.36|1532.96|33
1654971870000|2022-06-11 18:24:30|1538.37|1532.97|1538.01|1532.61|1538.49|1533.09|1537.99|1532.59|20
1654971880000|2022-06-11 18:24:40|1538|1532.6|1538.12|1532.72|1538.15|1532.75|1537.8|1532.4|30
1654971890000|2022-06-11 18:24:50|1538.13|1532.73|1537.93|1532.53|1538.19|1532.79|1537.93|1532.53|25
1654971900000|2022-06-11 18:25:00|1537.91|1532.51|1538.04|1532.64|1538.11|1532.71|1537.87|1532.47|32
1654971910000|2022-06-11 18:25:10|1538.05|1532.65|1536.03|1530.63|1538.12|1532.72|1536.03|1530.63|26
1654971920000|2022-06-11 18:25:20|1535.82|1530.42|1535.93|1530.53|1536.34|1530.94|1535.57|1530.17|33
1654971930000|2022-06-11 18:25:30|1535.91|1530.51|1535.64|1530.24|1536.08|1530.68|1535.41|1530.01|33
1654971940000|2022-06-11 18:25:40|1535.65|1530.25|1535.42|1530.02|1535.96|1530.56|1535.4|1530|26
1654971950000|2022-06-11 18:25:50|1535.43|1530.03|1536.57|1531.17|1536.74|1531.34|1535.29|1529.89|28
1654971960000|2022-06-11 18:26:00|1536.56|1531.16|1535.47|1530.07|1536.59|1531.19|1535.46|1530.06|28
1654971970000|2022-06-11 18:26:10|1535.5|1530.1|1535.58|1530.18|1535.64|1530.24|1535.5|1530.1|22
1654971980000|2022-06-11 18:26:20|1535.65|1530.25|1535.55|1530.15|1535.65|1530.25|1535|1529.6|28
1654971990000|2022-06-11 18:26:30|1535.49|1530.09|1535.47|1530.07|1535.6|1530.2|1535.37|1529.97|25
1654972000000|2022-06-11 18:26:40|1535.48|1530.08|1535.36|1529.96|1535.57|1530.17|1535.36|1529.96|28
1654972010000|2022-06-11 18:26:50|1535.33|1529.93|1535.03|1529.63|1535.33|1529.93|1534.99|1529.59|26
1654972020000|2022-06-11 18:27:00|1535.04|1529.64|1536.09|1530.69|1536.09|1530.69|1535.04|1529.64|26
1654972030000|2022-06-11 18:27:10|1536.08|1530.68|1535.29|1529.89|1536.08|1530.68|1535.14|1529.74|30
1654972040000|2022-06-11 18:27:20|1535.26|1529.86|1535.25|1529.85|1535.32|1529.92|1534.84|1529.44|34
1654972050000|2022-06-11 18:27:30|1535.24|1529.84|1535.34|1529.94|1535.52|1530.12|1535.24|1529.84|33
1654972060000|2022-06-11 18:27:40|1535.32|1529.92|1535.22|1529.82|1535.32|1529.92|1534.97|1529.57|24
1654972070000|2022-06-11 18:27:50|1535.23|1529.83|1535.32|1529.92|1535.37|1529.97|1535.23|1529.83|27
1654972080000|2022-06-11 18:28:00|1535.2|1529.8|1534.72|1529.32|1535.21|1529.81|1534.55|1529.15|35
1654972090000|2022-06-11 18:28:10|1534.77|1529.37|1534.95|1529.55|1535.16|1529.76|1534.76|1529.36|33
1654972100000|2022-06-11 18:28:20|1534.98|1529.58|1534.88|1529.48|1534.99|1529.59|1534.82|1529.42|28
1654972110000|2022-06-11 18:28:30|1534.87|1529.47|1534.88|1529.48|1534.93|1529.53|1534.84|1529.44|17
1654972120000|2022-06-11 18:28:40|1534.89|1529.49|1535.09|1529.69|1535.1|1529.7|1534.89|1529.49|30
1654972130000|2022-06-11 18:28:50|1535.1|1529.7|1534.89|1529.49|1535.14|1529.74|1534.88|1529.48|30
1654972140000|2022-06-11 18:29:00|1534.88|1529.48|1535.08|1529.68|1535.14|1529.74|1534.7|1529.3|24
1654972150000|2022-06-11 18:29:10|1535.18|1529.78|1534.93|1529.53|1535.28|1529.88|1534.78|1529.38|20
1654972160000|2022-06-11 18:29:20|1534.9|1529.5|1535.25|1529.85|1535.3|1529.9|1534.89|1529.49|27
1654972170000|2022-06-11 18:29:30|1535.26|1529.86|1535.26|1529.86|1535.34|1529.94|1535.1|1529.7|30
1654972180000|2022-06-11 18:29:40|1535.25|1529.85|1535.57|1530.17|1535.58|1530.18|1535.16|1529.76|25
1654972190000|2022-06-11 18:29:50|1536.01|1530.61|1536.14|1530.74|1536.14|1530.74|1535.63|1530.23|30
1654972200000|2022-06-11 18:30:00|1536.23|1530.83|1535.97|1530.57|1536.31|1530.91|1535.91|1530.51|31
1654972210000|2022-06-11 18:30:10|1535.94|1530.54|1535.98|1530.58|1536.02|1530.62|1535.4|1530|34
1654972220000|2022-06-11 18:30:20|1535.96|1530.56|1536.51|1531.11|1536.63|1531.23|1535.91|1530.51|28
1654972230000|2022-06-11 18:30:30|1536.49|1531.09|1536.77|1531.37|1536.77|1531.37|1534.42|1529.02|30
1654972240000|2022-06-11 18:30:40|1536.73|1531.33|1536.81|1531.41|1537.47|1532.07|1536.73|1531.33|31
1654972250000|2022-06-11 18:30:50|1536.8|1531.4|1537.08|1531.68|1537.35|1531.95|1536.8|1531.4|31
1654972260000|2022-06-11 18:31:00|1537.09|1531.69|1536.92|1531.52|1537.11|1531.71|1536.31|1530.91|30
1654972270000|2022-06-11 18:31:10|1536.91|1531.51|1536.81|1531.41|1537.24|1531.84|1536.81|1531.41|33
1654972280000|2022-06-11 18:31:20|1536.82|1531.42|1537.23|1531.83|1537.5|1532.1|1536.81|1531.41|36
1654972290000|2022-06-11 18:31:30|1537.29|1531.89|1538.24|1532.84|1538.3|1532.9|1537.24|1531.84|31
1654972300000|2022-06-11 18:31:40|1538.21|1532.81|1538.34|1532.94|1538.39|1532.99|1538.21|1532.81|27
1654972310000|2022-06-11 18:31:50|1538.33|1532.93|1538.38|1532.98|1539.14|1533.74|1538.31|1532.91|33
1654972320000|2022-06-11 18:32:00|1538.39|1532.99|1539|1533.6|1539.02|1533.62|1538.34|1532.94|32
1654972330000|2022-06-11 18:32:10|1538.99|1533.59|1539.04|1533.64|1539.06|1533.66|1538.84|1533.44|24
1654972340000|2022-06-11 18:32:20|1539.05|1533.65|1540.2|1534.8|1540.5|1535.1|1539.05|1533.65|30
1654972350000|2022-06-11 18:32:30|1540.18|1534.78|1539.94|1534.54|1540.18|1534.78|1539.63|1534.23|32
1654972360000|2022-06-11 18:32:40|1539.91|1534.51|1540.3|1534.9|1540.74|1535.34|1539.87|1534.47|37
1654972370000|2022-06-11 18:32:50|1540.27|1534.87|1540.58|1535.18|1540.66|1535.26|1540.24|1534.84|31
1654972380000|2022-06-11 18:33:00|1540.69|1535.29|1540.43|1535.03|1541.29|1535.89|1540.42|1535.02|33
1654972390000|2022-06-11 18:33:10|1540.4|1535|1538.99|1533.59|1540.4|1535|1538.9|1533.5|36
1654972400000|2022-06-11 18:33:20|1539.01|1533.61|1540.05|1534.65|1540.05|1534.65|1539|1533.6|30
1654972410000|2022-06-11 18:33:30|1540.06|1534.66|1539.69|1534.29|1540.79|1535.39|1539.38|1533.98|39
1654972420000|2022-06-11 18:33:40|1539.67|1534.27|1540.27|1534.87|1540.27|1534.87|1539.51|1534.11|34
1654972430000|2022-06-11 18:33:50|1540.24|1534.84|1540.26|1534.86|1540.72|1535.32|1540.24|1534.84|29
1654972440000|2022-06-11 18:34:00|1540.12|1534.72|1540.19|1534.79|1540.24|1534.84|1540.08|1534.68|31
1654972450000|2022-06-11 18:34:10|1540.21|1534.81|1540.2|1534.8|1540.28|1534.88|1540.12|1534.72|32
1654972460000|2022-06-11 18:34:20|1540.19|1534.79|1540.96|1535.56|1540.96|1535.56|1540.19|1534.79|36
1654972470000|2022-06-11 18:34:30|1541.09|1535.69|1540.95|1535.55|1541.13|1535.73|1540.85|1535.45|29
1654972480000|2022-06-11 18:34:40|1541|1535.6|1540.96|1535.56|1541|1535.6|1540.94|1535.54|20
1654972490000|2022-06-11 18:34:50|1540.99|1535.59|1540.99|1535.59|1541.12|1535.72|1540.97|1535.57|28
1654972500000|2022-06-11 18:35:00|1541|1535.6|1540.65|1535.25|1541|1535.6|1539.94|1534.54|33
1654972510000|2022-06-11 18:35:10|1540.66|1535.26|1540.85|1535.45|1541.46|1536.06|1540.66|1535.26|35
1654972520000|2022-06-11 18:35:20|1541.02|1535.62|1541.25|1535.85|1541.46|1536.06|1541.02|1535.62|31
1654972530000|2022-06-11 18:35:30|1541.26|1535.86|1541.67|1536.27|1541.67|1536.27|1541.24|1535.84|26
1654972540000|2022-06-11 18:35:40|1541.66|1536.26|1542.12|1536.72|1542.26|1536.86|1541.66|1536.26|24
1654972550000|2022-06-11 18:35:50|1542.04|1536.64|1541.87|1536.47|1542.04|1536.64|1541.64|1536.24|36
1654972560000|2022-06-11 18:36:00|1541.83|1536.43|1541.95|1536.55|1542.1|1536.7|1541.79|1536.39|34
1654972570000|2022-06-11 18:36:10|1541.93|1536.53|1541.07|1535.67|1542.01|1536.61|1541|1535.6|29
1654972580000|2022-06-11 18:36:20|1541.13|1535.73|1541.55|1536.15|1541.63|1536.23|1541.13|1535.73|29
1654972590000|2022-06-11 18:36:30|1541.57|1536.17|1541.64|1536.24|1541.71|1536.31|1541.5|1536.1|31
1654972600000|2022-06-11 18:36:40|1541.69|1536.29|1541.64|1536.24|1541.73|1536.33|1541.52|1536.12|26
1654972610000|2022-06-11 18:36:50|1541.65|1536.25|1541.39|1535.99|1541.66|1536.26|1541.33|1535.93|32
1654972620000|2022-06-11 18:37:00|1541.4|1536|1541.9|1536.5|1541.96|1536.56|1541.3|1535.9|33
1654972630000|2022-06-11 18:37:10|1541.88|1536.48|1543.01|1537.61|1543.01|1537.61|1541.88|1536.48|33
1654972640000|2022-06-11 18:37:20|1543.1|1537.7|1543.8|1538.4|1543.82|1538.42|1543.1|1537.7|31
1654972650000|2022-06-11 18:37:30|1543.87|1538.47|1544.67|1539.27|1544.67|1539.27|1543.87|1538.47|32
1654972660000|2022-06-11 18:37:40|1544.64|1539.24|1543.99|1538.59|1545.04|1539.64|1543.7|1538.3|36
1654972670000|2022-06-11 18:37:50|1543.97|1538.57|1544.63|1539.23|1545.11|1539.71|1543.97|1538.57|36
1654972680000|2022-06-11 18:38:00|1544.64|1539.24|1545.03|1539.63|1545.25|1539.85|1544.57|1539.17|35
1654972690000|2022-06-11 18:38:10|1545.13|1539.73|1546.68|1541.28|1546.69|1541.29|1545.13|1539.73|33
1654972700000|2022-06-11 18:38:20|1546.69|1541.29|1546.37|1540.97|1546.8|1541.4|1546.28|1540.88|28
1654972710000|2022-06-11 18:38:30|1546.35|1540.95|1550.38|1544.98|1550.85|1545.45|1546.35|1540.95|39
1654972720000|2022-06-11 18:38:40|1550.15|1544.75|1548.87|1543.47|1550.15|1544.75|1548.19|1542.79|38
1654972730000|2022-06-11 18:38:50|1549.09|1543.69|1567.73|1562.33|1567.73|1562.33|1549.09|1543.69|39
1654972740000|2022-06-11 18:39:00|1568.68|1563.28|1567.56|1562.16|1576.23|1570.83|1567.56|1562.16|39
1654972750000|2022-06-11 18:39:10|1565.88|1560.48|1565.8|1560.4|1567.48|1562.08|1564.43|1559.03|40
1654972760000|2022-06-11 18:39:20|1565.93|1560.53|1566.22|1560.82|1566.22|1560.82|1563.7|1558.3|39
1654972770000|2022-06-11 18:39:30|1566.11|1560.71|1566.57|1561.17|1566.57|1561.17|1564.34|1558.94|39
1654972780000|2022-06-11 18:39:40|1566.6|1561.2|1568.84|1563.44|1570.04|1564.64|1565.81|1560.41|40
1654972790000|2022-06-11 18:39:50|1568.21|1562.81|1563.88|1558.48|1568.21|1562.81|1563|1557.6|38
1654972800000|2022-06-11 18:40:00|1563.68|1558.28|1567.72|1562.32|1567.97|1562.57|1563.31|1557.91|40
1654972810000|2022-06-11 18:40:10|1567.45|1562.05|1565.84|1560.44|1567.45|1562.05|1564.54|1559.14|40
1654972820000|2022-06-11 18:40:20|1565.76|1560.36|1564.81|1559.41|1565.76|1560.36|1562.43|1557.03|39
1654972830000|2022-06-11 18:40:30|1564.86|1559.46|1562.44|1557.04|1565.08|1559.68|1562.44|1557.04|35
1654972840000|2022-06-11 18:40:40|1562.36|1556.96|1561.01|1555.61|1562.43|1557.03|1560.61|1555.21|34
1654972850000|2022-06-11 18:40:50|1561.08|1555.68|1559.25|1553.85|1561.09|1555.69|1558.07|1552.67|40
1654972860000|2022-06-11 18:41:00|1559.27|1553.87|1557.46|1552.06|1559.27|1553.87|1556.98|1551.58|37
1654972870000|2022-06-11 18:41:10|1557.44|1552.04|1556.24|1550.84|1557.49|1552.09|1555.68|1550.28|39
1654972880000|2022-06-11 18:41:20|1556.31|1550.91|1556.18|1550.78|1557.55|1552.15|1556.18|1550.78|36
1654972890000|2022-06-11 18:41:30|1556.19|1550.79|1557.07|1551.67|1557.07|1551.67|1555.84|1550.44|37
1654972900000|2022-06-11 18:41:40|1557.09|1551.69|1557.71|1552.31|1557.71|1552.31|1556.39|1550.99|36
1654972910000|2022-06-11 18:41:50|1557.63|1552.23|1556.98|1551.58|1557.65|1552.25|1556.95|1551.55|37
1654972920000|2022-06-11 18:42:00|1557.01|1551.61|1554.68|1549.28|1557.08|1551.68|1554.36|1548.96|37
1654972930000|2022-06-11 18:42:10|1554.74|1549.34|1555.41|1550.01|1555.54|1550.14|1553.49|1548.09|39
1654972940000|2022-06-11 18:42:20|1555.81|1550.41|1556.03|1550.63|1556.33|1550.93|1555.62|1550.22|37
1654972950000|2022-06-11 18:42:30|1556.07|1550.67|1555.9|1550.5|1556.99|1551.59|1555.9|1550.5|37
1654972960000|2022-06-11 18:42:40|1555.82|1550.42|1554.76|1549.36|1555.82|1550.42|1554.58|1549.18|39
1654972970000|2022-06-11 18:42:50|1554.61|1549.21|1555.6|1550.2|1555.6|1550.2|1554.42|1549.02|37
1654972980000|2022-06-11 18:43:00|1555.79|1550.39|1554.28|1548.88|1555.79|1550.39|1554.18|1548.78|40
1654972990000|2022-06-11 18:43:10|1554.12|1548.72|1554.33|1548.93|1554.64|1549.24|1552.83|1547.43|36
1654973000000|2022-06-11 18:43:20|1554.28|1548.88|1554.12|1548.72|1555.25|1549.85|1553.87|1548.47|36
1654973010000|2022-06-11 18:43:30|1553.97|1548.57|1554.21|1548.81|1554.21|1548.81|1553.57|1548.17|36
1654973020000|2022-06-11 18:43:40|1554.2|1548.8|1554.43|1549.03|1554.43|1549.03|1553.87|1548.47|32
1654973030000|2022-06-11 18:43:50|1554.37|1548.97|1554.93|1549.53|1555.36|1549.96|1554.36|1548.96|35
1654973040000|2022-06-11 18:44:00|1555.1|1549.7|1555.23|1549.83|1555.33|1549.93|1554.31|1548.91|37
1654973050000|2022-06-11 18:44:10|1555.22|1549.82|1555.76|1550.36|1555.85|1550.45|1555.22|1549.82|27
1654973060000|2022-06-11 18:44:20|1555.74|1550.34|1555.1|1549.7|1555.77|1550.37|1555.09|1549.69|32
1654973070000|2022-06-11 18:44:30|1555.09|1549.69|1552.22|1546.82|1555.09|1549.69|1551.9|1546.5|35
1654973080000|2022-06-11 18:44:40|1552.25|1546.85|1553.19|1547.79|1553.31|1547.91|1551.43|1546.03|35
1654973090000|2022-06-11 18:44:50|1552.99|1547.59|1552.04|1546.64|1552.99|1547.59|1551.54|1546.14|37
1654973100000|2022-06-11 18:45:00|1552.03|1546.63|1551.26|1545.86|1552.33|1546.93|1550.33|1544.93|37
1654973110000|2022-06-11 18:45:10|1551.21|1545.81|1550.08|1544.68|1551.25|1545.85|1549.92|1544.52|34
1654973120000|2022-06-11 18:45:20|1550.28|1544.88|1549.78|1544.38|1550.55|1545.15|1549.78|1544.38|34
1654973130000|2022-06-11 18:45:30|1550|1544.6|1551.32|1545.92|1551.89|1546.49|1550|1544.6|40
1654973140000|2022-06-11 18:45:40|1551.33|1545.93|1550.42|1545.02|1551.53|1546.13|1550.42|1545.02|32
1654973150000|2022-06-11 18:45:50|1550.4|1545|1549.48|1544.08|1550.59|1545.19|1549.35|1543.95|33
1654973160000|2022-06-11 18:46:00|1549.46|1544.06|1547.83|1542.43|1549.47|1544.07|1547.68|1542.28|39
1654973170000|2022-06-11 18:46:10|1547.7|1542.3|1547.96|1542.56|1547.96|1542.56|1547.19|1541.79|29
1654973180000|2022-06-11 18:46:20|1547.97|1542.57|1547.87|1542.47|1548.45|1543.05|1547.69|1542.29|35
1654973190000|2022-06-11 18:46:30|1547.9|1542.5|1548.3|1542.9|1548.56|1543.16|1547.54|1542.14|35
1654973200000|2022-06-11 18:46:40|1548.42|1543.02|1547.54|1542.14|1548.43|1543.03|1547.12|1541.72|38
1654973210000|2022-06-11 18:46:50|1547.51|1542.11|1546.71|1541.31|1547.53|1542.13|1546.71|1541.31|38
1654973220000|2022-06-11 18:47:00|1546.59|1541.19|1546.95|1541.55|1547.8|1542.4|1546.17|1540.77|37
1654973230000|2022-06-11 18:47:10|1546.91|1541.51|1547.35|1541.95|1547.98|1542.58|1546.74|1541.34|36
1654973240000|2022-06-11 18:47:20|1547.42|1542.02|1546.78|1541.38|1547.75|1542.35|1546.78|1541.38|33
1654973250000|2022-06-11 18:47:30|1546.8|1541.4|1547.61|1542.21|1547.61|1542.21|1546.8|1541.4|34
1654973260000|2022-06-11 18:47:40|1547.63|1542.23|1546.86|1541.46|1547.63|1542.23|1546.81|1541.41|33
1654973270000|2022-06-11 18:47:50|1546.9|1541.5|1546.51|1541.11|1547|1541.6|1546.46|1541.06|30
1654973280000|2022-06-11 18:48:00|1546.48|1541.08|1547.81|1542.41|1547.86|1542.46|1546.42|1541.02|35
1654973290000|2022-06-11 18:48:10|1547.8|1542.4|1549.59|1544.19|1549.59|1544.19|1547.66|1542.26|35
1654973300000|2022-06-11 18:48:20|1549.83|1544.43|1551.86|1546.46|1551.98|1546.58|1549.73|1544.33|39
1654973310000|2022-06-11 18:48:30|1551.84|1546.44|1550.65|1545.25|1551.84|1546.44|1550.57|1545.17|34
1654973320000|2022-06-11 18:48:40|1550.61|1545.21|1549.12|1543.72|1550.66|1545.26|1548.76|1543.36|35
1654973330000|2022-06-11 18:48:50|1549.07|1543.67|1549.63|1544.23|1550.01|1544.61|1549.03|1543.63|35
1654973340000|2022-06-11 18:49:00|1549.62|1544.22|1551.1|1545.7|1551.63|1546.23|1549.34|1543.94|36
1654973350000|2022-06-11 18:49:10|1551.15|1545.75|1551.54|1546.14|1551.87|1546.47|1550.97|1545.57|35
1654973360000|2022-06-11 18:49:20|1551.55|1546.15|1551.13|1545.73|1552.05|1546.65|1551.04|1545.64|36
1654973370000|2022-06-11 18:49:30|1551.11|1545.71|1551.79|1546.39|1551.79|1546.39|1550.56|1545.16|35
1654973380000|2022-06-11 18:49:40|1551.82|1546.42|1551.23|1545.83|1551.82|1546.42|1551.19|1545.79|36
1654973390000|2022-06-11 18:49:50|1551.24|1545.84|1551|1545.6|1551.24|1545.84|1550.9|1545.5|32
1654973400000|2022-06-11 18:50:00|1551.03|1545.63|1550.85|1545.45|1551.37|1545.97|1550.85|1545.45|30
1654973410000|2022-06-11 18:50:10|1550.81|1545.41|1550.79|1545.39|1550.89|1545.49|1550.69|1545.29|32
1654973420000|2022-06-11 18:50:20|1550.78|1545.38|1551.46|1546.06|1551.46|1546.06|1550.78|1545.38|34
1654973430000|2022-06-11 18:50:30|1551.6|1546.2|1551.37|1545.97|1551.72|1546.32|1551.07|1545.67|34
1654973440000|2022-06-11 18:50:40|1551.36|1545.96|1551.18|1545.78|1551.36|1545.96|1550.81|1545.41|31
1654973450000|2022-06-11 18:50:50|1551.35|1545.95|1551.35|1545.95|1551.74|1546.34|1551.16|1545.76|33
1654973460000|2022-06-11 18:51:00|1551.38|1545.98|1551.76|1546.36|1551.76|1546.36|1551.17|1545.77|36
1654973470000|2022-06-11 18:51:10|1551.78|1546.38|1551.64|1546.24|1551.82|1546.42|1551.31|1545.91|35
1654973480000|2022-06-11 18:51:20|1551.65|1546.25|1555.28|1549.88|1555.34|1549.94|1551.61|1546.21|31
1654973490000|2022-06-11 18:51:30|1555.05|1549.65|1554.82|1549.42|1555.49|1550.09|1554.82|1549.42|34
1654973500000|2022-06-11 18:51:40|1554.89|1549.49|1553.97|1548.57|1555.1|1549.7|1553.73|1548.33|38
1654973510000|2022-06-11 18:51:50|1553.87|1548.47|1554.83|1549.43|1554.83|1549.43|1553.84|1548.44|29
1654973520000|2022-06-11 18:52:00|1554.87|1549.47|1556.2|1550.8|1556.58|1551.18|1554.87|1549.47|36
1654973530000|2022-06-11 18:52:10|1556.35|1550.95|1555.24|1549.84|1556.48|1551.08|1555.24|1549.84|36
1654973540000|2022-06-11 18:52:20|1555.25|1549.85|1556.07|1550.67|1556.36|1550.96|1554.9|1549.5|35
1654973550000|2022-06-11 18:52:30|1556.1|1550.7|1556.77|1551.37|1556.86|1551.46|1556.09|1550.69|35
1654973560000|2022-06-11 18:52:40|1556.73|1551.33|1556.67|1551.27|1556.82|1551.42|1556.47|1551.07|34
1654973570000|2022-06-11 18:52:50|1556.69|1551.29|1557.71|1552.31|1558.14|1552.74|1556.69|1551.29|34
1654973580000|2022-06-11 18:53:00|1557.72|1552.32|1558.34|1552.94|1558.47|1553.07|1557.67|1552.27|37
1654973590000|2022-06-11 18:53:10|1558.28|1552.88|1555.8|1550.4|1558.33|1552.93|1555.72|1550.32|38
1654973600000|2022-06-11 18:53:20|1555.79|1550.39|1555.24|1549.84|1555.79|1550.39|1555.24|1549.84|34
1654973610000|2022-06-11 18:53:30|1555.35|1549.95|1556.21|1550.81|1556.27|1550.87|1554.9|1549.5|33
1654973620000|2022-06-11 18:53:40|1556.09|1550.69|1556.02|1550.62|1556.1|1550.7|1555.71|1550.31|37
1654973630000|2022-06-11 18:53:50|1556.17|1550.77|1556.36|1550.96|1556.57|1551.17|1556.17|1550.77|35
1654973640000|2022-06-11 18:54:00|1556.34|1550.94|1556.46|1551.06|1556.47|1551.07|1555.93|1550.53|34
1654973650000|2022-06-11 18:54:10|1556.47|1551.07|1557.45|1552.05|1557.76|1552.36|1556.44|1551.04|39
1654973660000|2022-06-11 18:54:20|1557.39|1551.99|1556.57|1551.17|1557.39|1551.99|1556.33|1550.93|39
1654973670000|2022-06-11 18:54:30|1556.43|1551.03|1555.14|1549.74|1556.43|1551.03|1555.12|1549.72|33
1654973680000|2022-06-11 18:54:40|1555.15|1549.75|1556.14|1550.74|1556.14|1550.74|1554.82|1549.42|35
1654973690000|2022-06-11 18:54:50|1556.15|1550.75|1555.48|1550.08|1556.15|1550.75|1555.19|1549.79|36
1654973700000|2022-06-11 18:55:00|1555.49|1550.09|1555.15|1549.75|1555.52|1550.12|1554.84|1549.44|37
1654973710000|2022-06-11 18:55:10|1555.05|1549.65|1555.32|1549.92|1555.56|1550.16|1555.03|1549.63|35
1654973720000|2022-06-11 18:55:20|1555.33|1549.93|1554.59|1549.19|1555.56|1550.16|1554.58|1549.18|29
1654973730000|2022-06-11 18:55:30|1554.54|1549.14|1554.07|1548.67|1554.57|1549.17|1554.07|1548.67|26
1654973740000|2022-06-11 18:55:40|1553.98|1548.58|1553.64|1548.24|1554.25|1548.85|1553.6|1548.2|33
1654973750000|2022-06-11 18:55:50|1553.66|1548.26|1552.7|1547.3|1553.67|1548.27|1552.58|1547.18|38
1654973760000|2022-06-11 18:56:00|1552.66|1547.26|1552.5|1547.1|1552.66|1547.26|1552.5|1547.1|30
1654973770000|2022-06-11 18:56:10|1552.51|1547.11|1552.45|1547.05|1552.57|1547.17|1552.36|1546.96|28
1654973780000|2022-06-11 18:56:20|1552.42|1547.02|1552.81|1547.41|1552.82|1547.42|1552.33|1546.93|32
1654973790000|2022-06-11 18:56:30|1552.95|1547.55|1554.15|1548.75|1554.16|1548.76|1552.93|1547.53|30
1654973800000|2022-06-11 18:56:40|1554.13|1548.73|1553.38|1547.98|1554.13|1548.73|1553.07|1547.67|35
1654973810000|2022-06-11 18:56:50|1553.48|1548.08|1553.66|1548.26|1553.66|1548.26|1553.14|1547.74|29
1654973820000|2022-06-11 18:57:00|1553.68|1548.28|1553.86|1548.46|1554.13|1548.73|1553.55|1548.15|32
1654973830000|2022-06-11 18:57:10|1553.97|1548.57|1555.39|1549.99|1555.5|1550.1|1553.97|1548.57|33
1654973840000|2022-06-11 18:57:20|1555.38|1549.98|1554.7|1549.3|1555.38|1549.98|1553.99|1548.59|35
1654973850000|2022-06-11 18:57:30|1554.69|1549.29|1554.2|1548.8|1554.69|1549.29|1553.71|1548.31|34
1654973860000|2022-06-11 18:57:40|1554.21|1548.81|1554.07|1548.67|1554.28|1548.88|1553.58|1548.18|33
1654973870000|2022-06-11 18:57:50|1554.08|1548.68|1554.02|1548.62|1554.26|1548.86|1553.93|1548.53|32
1654973880000|2022-06-11 18:58:00|1554.06|1548.66|1554.03|1548.63|1554.09|1548.69|1553.52|1548.12|36
1654973890000|2022-06-11 18:58:10|1553.99|1548.59|1553.81|1548.41|1554.14|1548.74|1553.81|1548.41|32
1654973900000|2022-06-11 18:58:20|1553.82|1548.42|1553.41|1548.01|1554.13|1548.73|1553.4|1548|32
1654973910000|2022-06-11 18:58:30|1553.44|1548.04|1553.19|1547.79|1554|1548.6|1553.11|1547.71|34
1654973920000|2022-06-11 18:58:40|1553.18|1547.78|1552.23|1546.83|1553.2|1547.8|1552.11|1546.71|36
1654973930000|2022-06-11 18:58:50|1552.22|1546.82|1553.6|1548.2|1554.36|1548.96|1551.94|1546.54|35
1654973940000|2022-06-11 18:59:00|1553.59|1548.19|1553.63|1548.23|1553.8|1548.4|1553.25|1547.85|39
1654973950000|2022-06-11 18:59:10|1553.69|1548.29|1553.17|1547.77|1553.73|1548.33|1553.17|1547.77|34
1654973960000|2022-06-11 18:59:20|1553.18|1547.78|1552.67|1547.27|1553.29|1547.89|1552.67|1547.27|35
1654973970000|2022-06-11 18:59:30|1552.77|1547.37|1552.52|1547.12|1552.78|1547.38|1552.38|1546.98|30
1654973980000|2022-06-11 18:59:40|1552.51|1547.11|1552.3|1546.9|1552.55|1547.15|1552.18|1546.78|33
1654973990000|2022-06-11 18:59:50|1552.31|1546.91|1551.99|1546.59|1552.52|1547.12|1551.84|1546.44|34
1654974000000|2022-06-11 19:00:00|1552.03|1546.63|1552.08|1546.68|1552.46|1547.06|1551.64|1546.24|37
1654974010000|2022-06-11 19:00:10|1551.93|1546.53|1551.42|1546.02|1552.08|1546.68|1551.41|1546.01|29
1654974020000|2022-06-11 19:00:20|1551.4|1546|1551.32|1545.92|1551.84|1546.44|1551.32|1545.92|29
1654974030000|2022-06-11 19:00:30|1551.33|1545.93|1551.17|1545.77|1551.39|1545.99|1551.02|1545.62|30
1654974040000|2022-06-11 19:00:40|1551.2|1545.8|1550.32|1544.92|1551.35|1545.95|1549.67|1544.27|35
1654974050000|2022-06-11 19:00:50|1550.41|1545.01|1550.47|1545.07|1550.49|1545.09|1549.71|1544.31|32
1654974060000|2022-06-11 19:01:00|1550.48|1545.08|1549.3|1543.9|1550.5|1545.1|1549.3|1543.9|39
1654974070000|2022-06-11 19:01:10|1549.29|1543.89|1550.21|1544.81|1550.78|1545.38|1549.19|1543.79|35
1654974080000|2022-06-11 19:01:20|1550.06|1544.66|1549.03|1543.63|1550.07|1544.67|1548.94|1543.54|32
1654974090000|2022-06-11 19:01:30|1549.02|1543.62|1548.88|1543.48|1549.38|1543.98|1548.87|1543.47|34
1654974100000|2022-06-11 19:01:40|1548.96|1543.56|1548.93|1543.53|1549.64|1544.24|1548.58|1543.18|36
1654974110000|2022-06-11 19:01:50|1548.83|1543.43|1548.58|1543.18|1548.99|1543.59|1548.52|1543.12|35
1654974120000|2022-06-11 19:02:00|1548.64|1543.24|1549.28|1543.88|1549.3|1543.9|1548.64|1543.24|30
1654974130000|2022-06-11 19:02:10|1549.26|1543.86|1549.42|1544.02|1549.42|1544.02|1549.25|1543.85|28
1654974140000|2022-06-11 19:02:20|1549.46|1544.06|1550.98|1545.58|1551|1545.6|1549.44|1544.04|31
1654974150000|2022-06-11 19:02:30|1550.93|1545.53|1550.26|1544.86|1550.93|1545.53|1549.73|1544.33|37
1654974160000|2022-06-11 19:02:40|1550.27|1544.87|1550.72|1545.32|1551.14|1545.74|1550.05|1544.65|35
1654974170000|2022-06-11 19:02:50|1550.68|1545.28|1553.63|1548.23|1553.63|1548.23|1550.68|1545.28|32
1654974180000|2022-06-11 19:03:00|1553.61|1548.21|1553.33|1547.93|1553.63|1548.23|1553.08|1547.68|33
1654974190000|2022-06-11 19:03:10|1553.36|1547.96|1552.88|1547.48|1553.39|1547.99|1552.81|1547.41|33
1654974200000|2022-06-11 19:03:20|1552.81|1547.41|1553.39|1547.99|1553.4|1548|1552.73|1547.33|35
1654974210000|2022-06-11 19:03:30|1553.37|1547.97|1553.19|1547.79|1553.5|1548.1|1553.18|1547.78|27
1654974220000|2022-06-11 19:03:40|1553.06|1547.66|1553.4|1548|1553.4|1548|1552.99|1547.59|32
1654974230000|2022-06-11 19:03:50|1553.41|1548.01|1552.97|1547.57|1553.55|1548.15|1552.9|1547.5|26
1654974240000|2022-06-11 19:04:00|1553.06|1547.66|1552.42|1547.02|1553.06|1547.66|1552.29|1546.89|37
1654974250000|2022-06-11 19:04:10|1552.46|1547.06|1553.51|1548.11|1553.52|1548.12|1552.4|1547|33
1654974260000|2022-06-11 19:04:20|1553.39|1547.99|1552.75|1547.35|1553.39|1547.99|1552.56|1547.16|31
1654974270000|2022-06-11 19:04:30|1552.78|1547.38|1552.2|1546.8|1552.8|1547.4|1552.08|1546.68|29
1654974280000|2022-06-11 19:04:40|1552.26|1546.86|1552.42|1547.02|1552.48|1547.08|1552.19|1546.79|26
1654974290000|2022-06-11 19:04:50|1552.43|1547.03|1552.32|1546.92|1552.43|1547.03|1551.85|1546.45|31
1654974300000|2022-06-11 19:05:00|1552.31|1546.91|1552.03|1546.63|1552.31|1546.91|1551.9|1546.5|30
1654974310000|2022-06-11 19:05:10|1552.01|1546.61|1551.64|1546.24|1552.08|1546.68|1551.35|1545.95|33
1654974320000|2022-06-11 19:05:20|1551.58|1546.18|1550.86|1545.46|1551.58|1546.18|1550.86|1545.46|36
1654974330000|2022-06-11 19:05:30|1550.79|1545.39|1550.75|1545.35|1550.93|1545.53|1550.61|1545.21|36
1654974340000|2022-06-11 19:05:40|1550.71|1545.31|1550.5|1545.1|1550.78|1545.38|1550.47|1545.07|30
1654974350000|2022-06-11 19:05:50|1550.57|1545.17|1551.37|1545.97|1551.47|1546.07|1550.57|1545.17|29
1654974360000|2022-06-11 19:06:00|1551.36|1545.96|1550.73|1545.33|1551.43|1546.03|1550.59|1545.19|35
1654974370000|2022-06-11 19:06:10|1550.76|1545.36|1551.01|1545.61|1551.11|1545.71|1550.74|1545.34|33
1654974380000|2022-06-11 19:06:20|1550.9|1545.5|1550.5|1545.1|1550.91|1545.51|1550.37|1544.97|33
1654974390000|2022-06-11 19:06:30|1550.44|1545.04|1550.86|1545.46|1550.91|1545.51|1550.08|1544.68|34
1654974400000|2022-06-11 19:06:40|1550.85|1545.45|1553.61|1548.21|1553.61|1548.21|1550.59|1545.19|36
1654974410000|2022-06-11 19:06:50|1553.67|1548.27|1553.46|1548.06|1553.75|1548.35|1553.22|1547.82|31
1654974420000|2022-06-11 19:07:00|1553.38|1547.98|1554.38|1548.98|1554.46|1549.06|1553.3|1547.9|35
1654974430000|2022-06-11 19:07:10|1554.32|1548.92|1557.25|1551.85|1557.8|1552.4|1554.3|1548.9|39
1654974440000|2022-06-11 19:07:20|1557.64|1552.24|1560.47|1555.07|1561.24|1555.84|1557.44|1552.04|38
1654974450000|2022-06-11 19:07:30|1560.42|1555.02|1559.72|1554.32|1560.53|1555.13|1559.59|1554.19|37
1654974460000|2022-06-11 19:07:40|1559.69|1554.29|1558.96|1553.56|1559.69|1554.29|1558.83|1553.43|31
1654974470000|2022-06-11 19:07:50|1559.15|1553.75|1560.21|1554.81|1560.79|1555.39|1559.15|1553.75|36
1654974480000|2022-06-11 19:08:00|1560.25|1554.85|1559.49|1554.09|1560.43|1555.03|1559.33|1553.93|36
1654974490000|2022-06-11 19:08:10|1559.51|1554.11|1560.35|1554.95|1560.88|1555.48|1559.44|1554.04|35
1654974500000|2022-06-11 19:08:20|1560.42|1555.02|1560.79|1555.39|1561.11|1555.71|1560.34|1554.94|36
1654974510000|2022-06-11 19:08:30|1560.78|1555.38|1562.51|1557.11|1563.05|1557.65|1560.78|1555.38|36
1654974520000|2022-06-11 19:08:40|1562.5|1557.1|1561.89|1556.49|1562.5|1557.1|1561.83|1556.43|35
1654974530000|2022-06-11 19:08:50|1561.93|1556.53|1560.16|1554.76|1561.98|1556.58|1560.16|1554.76|33
1654974540000|2022-06-11 19:09:00|1560.06|1554.66|1558.11|1552.71|1560.06|1554.66|1558.11|1552.71|33
1654974550000|2022-06-11 19:09:10|1557.8|1552.4|1558.13|1552.73|1559.07|1553.67|1557.8|1552.4|37
1654974560000|2022-06-11 19:09:20|1558.03|1552.63|1558|1552.6|1558.63|1553.23|1557.84|1552.44|32
1654974570000|2022-06-11 19:09:30|1557.98|1552.58|1557.5|1552.1|1557.98|1552.58|1557.46|1552.06|26
1654974580000|2022-06-11 19:09:40|1557.51|1552.11|1557.55|1552.15|1557.55|1552.15|1557.08|1551.68|23
1654974590000|2022-06-11 19:09:50|1557.72|1552.32|1559.8|1554.4|1559.8|1554.4|1557.72|1552.32|35
1654974600000|2022-06-11 19:10:00|1559.72|1554.32|1561.38|1555.98|1561.38|1555.98|1559.58|1554.18|37
1654974610000|2022-06-11 19:10:10|1561.53|1556.13|1561.92|1556.52|1562.25|1556.85|1561.52|1556.12|35
1654974620000|2022-06-11 19:10:20|1561.9|1556.5|1562.3|1556.9|1563.02|1557.62|1561.69|1556.29|35
1654974630000|2022-06-11 19:10:30|1562.36|1556.96|1562.45|1557.05|1562.46|1557.06|1562.21|1556.81|35
1654974640000|2022-06-11 19:10:40|1562.46|1557.06|1563.4|1558|1563.58|1558.18|1562.46|1557.06|36
1654974650000|2022-06-11 19:10:50|1563.48|1558.08|1563.43|1558.03|1563.73|1558.33|1563.32|1557.92|32
1654974660000|2022-06-11 19:11:00|1563.45|1558.05|1562.91|1557.51|1563.45|1558.05|1562.65|1557.25|33
1654974670000|2022-06-11 19:11:10|1562.9|1557.5|1563.6|1558.2|1563.66|1558.26|1562.9|1557.5|33
1654974680000|2022-06-11 19:11:20|1563.61|1558.21|1563.12|1557.72|1563.61|1558.21|1563.01|1557.61|26
1654974690000|2022-06-11 19:11:30|1563.11|1557.71|1562.4|1557|1563.25|1557.85|1562.4|1557|25
1654974700000|2022-06-11 19:11:40|1562.59|1557.19|1562.46|1557.06|1562.71|1557.31|1562.33|1556.93|29
1654974710000|2022-06-11 19:11:50|1562.68|1557.28|1562.91|1557.51|1562.91|1557.51|1562.15|1556.75|25
1654974720000|2022-06-11 19:12:00|1563.06|1557.66|1562.72|1557.32|1563.57|1558.17|1562.72|1557.32|35
1654974730000|2022-06-11 19:12:10|1562.71|1557.31|1563.06|1557.66|1563.58|1558.18|1562.7|1557.3|29
1654974740000|2022-06-11 19:12:20|1563.05|1557.65|1563.29|1557.89|1563.4|1558|1562.73|1557.33|33
1654974750000|2022-06-11 19:12:30|1563.26|1557.86|1564.34|1558.94|1564.34|1558.94|1563.26|1557.86|31
1654974760000|2022-06-11 19:12:40|1564.62|1559.22|1563.97|1558.57|1565.42|1560.02|1563.97|1558.57|36
1654974770000|2022-06-11 19:12:50|1563.71|1558.31|1562.3|1556.9|1563.71|1558.31|1561.98|1556.58|34
1654974780000|2022-06-11 19:13:00|1562.42|1557.02|1562.14|1556.74|1562.42|1557.02|1561.97|1556.57|29
1654974790000|2022-06-11 19:13:10|1562.11|1556.71|1562.24|1556.84|1562.57|1557.17|1562.07|1556.67|28
1654974800000|2022-06-11 19:13:20|1562.11|1556.71|1562.1|1556.7|1562.16|1556.76|1561.7|1556.3|37
1654974810000|2022-06-11 19:13:30|1562.08|1556.68|1561.58|1556.18|1562.12|1556.72|1561.43|1556.03|32
1654974820000|2022-06-11 19:13:40|1561.6|1556.2|1560.95|1555.55|1561.6|1556.2|1560.95|1555.55|29
1654974830000|2022-06-11 19:13:50|1560.89|1555.49|1561.27|1555.87|1561.35|1555.95|1560.89|1555.49|33
1654974840000|2022-06-11 19:14:00|1561.25|1555.85|1561.66|1556.26|1561.66|1556.26|1561.14|1555.74|28
1654974850000|2022-06-11 19:14:10|1561.65|1556.25|1561.74|1556.34|1561.85|1556.45|1561.52|1556.12|32
1654974860000|2022-06-11 19:14:20|1561.75|1556.35|1563.34|1557.94|1563.34|1557.94|1561.7|1556.3|35
1654974870000|2022-06-11 19:14:30|1563.41|1558.01|1563.21|1557.81|1563.47|1558.07|1563.15|1557.75|22
1654974880000|2022-06-11 19:14:40|1563.19|1557.79|1562.87|1557.47|1563.2|1557.8|1562.85|1557.45|32
1654974890000|2022-06-11 19:14:50|1562.84|1557.44|1563.01|1557.61|1563.01|1557.61|1562.52|1557.12|35
1654974900000|2022-06-11 19:15:00|1563.02|1557.62|1563.16|1557.76|1564.31|1558.91|1562.56|1557.16|36
1654974910000|2022-06-11 19:15:10|1563.21|1557.81|1563.34|1557.94|1564.03|1558.63|1563.02|1557.62|30
1654974920000|2022-06-11 19:15:20|1563.37|1557.97|1563.12|1557.72|1564.14|1558.74|1563.12|1557.72|34
1654974930000|2022-06-11 19:15:30|1563.1|1557.7|1561.82|1556.42|1563.37|1557.97|1561.82|1556.42|38
1654974940000|2022-06-11 19:15:40|1561.79|1556.39|1561.42|1556.02|1562.16|1556.76|1561.42|1556.02|34
1654974950000|2022-06-11 19:15:50|1561.64|1556.24|1561.25|1555.85|1561.7|1556.3|1561.25|1555.85|27
1654974960000|2022-06-11 19:16:00|1561.27|1555.87|1560.63|1555.23|1561.28|1555.88|1560.63|1555.23|35
1654974970000|2022-06-11 19:16:10|1560.6|1555.2|1559.18|1553.78|1560.6|1555.2|1559.18|1553.78|36
1654974980000|2022-06-11 19:16:20|1558.98|1553.58|1559|1553.6|1559.8|1554.4|1558.54|1553.14|35
1654974990000|2022-06-11 19:16:30|1558.98|1553.58|1558.07|1552.67|1558.98|1553.58|1557.86|1552.46|37
1654975000000|2022-06-11 19:16:40|1558.31|1552.91|1558.81|1553.41|1558.81|1553.41|1558.27|1552.87|32
1654975010000|2022-06-11 19:16:50|1558.83|1553.43|1559.25|1553.85|1559.25|1553.85|1558.79|1553.39|36
1654975020000|2022-06-11 19:17:00|1559.36|1553.96|1559|1553.6|1559.67|1554.27|1558.9|1553.5|37
1654975030000|2022-06-11 19:17:10|1558.83|1553.43|1559.1|1553.7|1559.32|1553.92|1558.1|1552.7|38
1654975040000|2022-06-11 19:17:20|1559.14|1553.74|1559.15|1553.75|1559.35|1553.95|1559.08|1553.68|33
1654975050000|2022-06-11 19:17:30|1559.17|1553.77|1558.66|1553.26|1559.17|1553.77|1558.25|1552.85|38
1654975060000|2022-06-11 19:17:40|1558.67|1553.27|1558.6|1553.2|1558.67|1553.27|1558.33|1552.93|30
1654975070000|2022-06-11 19:17:50|1558.55|1553.15|1558.46|1553.06|1558.67|1553.27|1558.33|1552.93|30
1654975080000|2022-06-11 19:18:00|1558.47|1553.07|1557.58|1552.18|1558.5|1553.1|1557.58|1552.18|33
1654975090000|2022-06-11 19:18:10|1557.59|1552.19|1558.06|1552.66|1558.52|1553.12|1557.59|1552.19|37
1654975100000|2022-06-11 19:18:20|1558.21|1552.81|1560.72|1555.32|1560.72|1555.32|1558.21|1552.81|34
1654975110000|2022-06-11 19:18:30|1560.8|1555.4|1560.7|1555.3|1561.64|1556.24|1560.57|1555.17|38
1654975120000|2022-06-11 19:18:40|1560.66|1555.26|1560.3|1554.9|1560.75|1555.35|1560.27|1554.87|31
1654975130000|2022-06-11 19:18:50|1560.12|1554.72|1559.85|1554.45|1560.12|1554.72|1559.39|1553.99|35
1654975140000|2022-06-11 19:19:00|1559.86|1554.46|1560.25|1554.85|1560.69|1555.29|1559.44|1554.04|36
1654975150000|2022-06-11 19:19:10|1560.28|1554.88|1560.9|1555.5|1561.16|1555.76|1560.28|1554.88|36
1654975160000|2022-06-11 19:19:20|1560.88|1555.48|1561.13|1555.73|1561.28|1555.88|1560.73|1555.33|31
1654975170000|2022-06-11 19:19:30|1561.09|1555.69|1561.14|1555.74|1561.19|1555.79|1561.03|1555.63|35
1654975180000|2022-06-11 19:19:40|1561.09|1555.69|1560.54|1555.14|1561.15|1555.75|1560.45|1555.05|30
1654975190000|2022-06-11 19:19:50|1560.55|1555.15|1560.41|1555.01|1560.7|1555.3|1560.34|1554.94|29
1654975200000|2022-06-11 19:20:00|1560.33|1554.93|1560.03|1554.63|1560.33|1554.93|1559.31|1553.91|35
1654975210000|2022-06-11 19:20:10|1560.04|1554.64|1559.73|1554.33|1560.04|1554.64|1559.73|1554.33|25
1654975220000|2022-06-11 19:20:20|1559.68|1554.28|1559.46|1554.06|1559.68|1554.28|1559.06|1553.66|26
1654975230000|2022-06-11 19:20:30|1559.5|1554.1|1559.4|1554|1559.7|1554.3|1559.35|1553.95|26
1654975240000|2022-06-11 19:20:40|1559.39|1553.99|1559.23|1553.83|1559.39|1553.99|1558.95|1553.55|29
1654975250000|2022-06-11 19:20:50|1559.21|1553.81|1558.71|1553.31|1559.21|1553.81|1558.69|1553.29|23
1654975260000|2022-06-11 19:21:00|1558.72|1553.32|1559.13|1553.73|1559.13|1553.73|1558.65|1553.25|27
1654975270000|2022-06-11 19:21:10|1559.44|1554.04|1559.16|1553.76|1559.81|1554.41|1559.02|1553.62|35
1654975280000|2022-06-11 19:21:20|1559.17|1553.77|1558.45|1553.05|1559.51|1554.11|1558.43|1553.03|35
1654975290000|2022-06-11 19:21:30|1558.46|1553.06|1557.79|1552.39|1558.65|1553.25|1557.67|1552.27|32
1654975300000|2022-06-11 19:21:40|1557.76|1552.36|1557.83|1552.43|1557.86|1552.46|1557.65|1552.25|28
1654975310000|2022-06-11 19:21:50|1557.84|1552.44|1557.49|1552.09|1557.84|1552.44|1557.17|1551.77|35
1654975320000|2022-06-11 19:22:00|1557.45|1552.05|1557.32|1551.92|1557.57|1552.17|1556.55|1551.15|35
1654975330000|2022-06-11 19:22:10|1557.29|1551.89|1557.59|1552.19|1557.65|1552.25|1557.28|1551.88|32
1654975340000|2022-06-11 19:22:20|1557.54|1552.14|1557.97|1552.57|1557.97|1552.57|1557.38|1551.98|33
1654975350000|2022-06-11 19:22:30|1558.11|1552.71|1557.96|1552.56|1558.16|1552.76|1557.89|1552.49|31
1654975360000|2022-06-11 19:22:40|1557.91|1552.51|1557.17|1551.77|1558.02|1552.62|1557.1|1551.7|30
1654975370000|2022-06-11 19:22:50|1557.19|1551.79|1557.3|1551.9|1557.3|1551.9|1556.81|1551.41|34
1654975380000|2022-06-11 19:23:00|1557.28|1551.88|1557.62|1552.22|1558|1552.6|1557.24|1551.84|30
1654975390000|2022-06-11 19:23:10|1557.83|1552.43|1558.03|1552.63|1558.03|1552.63|1557.5|1552.1|33
1654975400000|2022-06-11 19:23:20|1558.04|1552.64|1557.53|1552.13|1558.1|1552.7|1557.33|1551.93|32
1654975410000|2022-06-11 19:23:30|1557.56|1552.16|1557.29|1551.89|1557.58|1552.18|1557.29|1551.89|27
1654975420000|2022-06-11 19:23:40|1557.28|1551.88|1557.01|1551.61|1557.28|1551.88|1556.94|1551.54|33
1654975430000|2022-06-11 19:23:50|1557.02|1551.62|1556.43|1551.03|1557.04|1551.64|1556.26|1550.86|36
1654975440000|2022-06-11 19:24:00|1556.41|1551.01|1555.67|1550.27|1556.41|1551.01|1555.66|1550.26|30
1654975450000|2022-06-11 19:24:10|1555.84|1550.44|1556.26|1550.86|1556.62|1551.22|1555.84|1550.44|37
1654975460000|2022-06-11 19:24:20|1556.27|1550.87|1557.04|1551.64|1557.08|1551.68|1556.16|1550.76|29
1654975470000|2022-06-11 19:24:30|1556.94|1551.54|1554.25|1548.85|1557.47|1552.07|1554.25|1548.85|38
1654975480000|2022-06-11 19:24:40|1554.23|1548.83|1554.56|1549.16|1554.62|1549.22|1554.02|1548.62|33
1654975490000|2022-06-11 19:24:50|1554.58|1549.18|1554.84|1549.44|1555.49|1550.09|1554.58|1549.18|31
1654975500000|2022-06-11 19:25:00|1554.83|1549.43|1554.61|1549.21|1554.92|1549.52|1554.26|1548.86|29
1654975510000|2022-06-11 19:25:10|1554.62|1549.22|1555.49|1550.09|1555.49|1550.09|1554.52|1549.12|25
1654975520000|2022-06-11 19:25:20|1555.45|1550.05|1554.89|1549.49|1555.49|1550.09|1554.77|1549.37|30
1654975530000|2022-06-11 19:25:30|1554.88|1549.48|1554.68|1549.28|1555.25|1549.85|1554.57|1549.17|30
1654975540000|2022-06-11 19:25:40|1554.67|1549.27|1554.65|1549.25|1554.75|1549.35|1554.6|1549.2|23
1654975550000|2022-06-11 19:25:50|1554.66|1549.26|1554.81|1549.41|1555.14|1549.74|1554.65|1549.25|29
1654975560000|2022-06-11 19:26:00|1554.82|1549.42|1554.22|1548.82|1554.83|1549.43|1553.9|1548.5|30
1654975570000|2022-06-11 19:26:10|1554.23|1548.83|1553.9|1548.5|1554.23|1548.83|1553.89|1548.49|21
1654975580000|2022-06-11 19:26:20|1553.87|1548.47|1554.42|1549.02|1554.56|1549.16|1553.87|1548.47|34
1654975590000|2022-06-11 19:26:30|1554.46|1549.06|1554.19|1548.79|1554.49|1549.09|1554.09|1548.69|29
1654975600000|2022-06-11 19:26:40|1554.2|1548.8|1553.61|1548.21|1554.22|1548.82|1553.59|1548.19|30
1654975610000|2022-06-11 19:26:50|1553.63|1548.23|1553.19|1547.79|1553.63|1548.23|1553.15|1547.75|29
1654975620000|2022-06-11 19:27:00|1553.2|1547.8|1553.49|1548.09|1553.52|1548.12|1552.59|1547.19|32
1654975630000|2022-06-11 19:27:10|1553.47|1548.07|1553.18|1547.78|1553.48|1548.08|1553.15|1547.75|28
1654975640000|2022-06-11 19:27:20|1553.19|1547.79|1553.33|1547.93|1553.34|1547.94|1553.19|1547.79|21
1654975650000|2022-06-11 19:27:30|1553.34|1547.94|1552.31|1546.91|1553.84|1548.44|1552.31|1546.91|32
1654975660000|2022-06-11 19:27:40|1552.06|1546.66|1552.75|1547.35|1552.85|1547.45|1551.77|1546.37|35
1654975670000|2022-06-11 19:27:50|1552.73|1547.33|1552.75|1547.35|1552.79|1547.39|1552.73|1547.33|19
1654975680000|2022-06-11 19:28:00|1552.76|1547.36|1552.19|1546.79|1552.76|1547.36|1551.78|1546.38|32
1654975690000|2022-06-11 19:28:10|1552.18|1546.78|1552.77|1547.37|1552.77|1547.37|1552.16|1546.76|28
1654975700000|2022-06-11 19:28:20|1552.78|1547.38|1553.57|1548.17|1553.61|1548.21|1552.78|1547.38|29
1654975710000|2022-06-11 19:28:30|1553.53|1548.13|1553.3|1547.9|1553.53|1548.13|1553.28|1547.88|23
1654975720000|2022-06-11 19:28:40|1553.41|1548.01|1553.3|1547.9|1553.5|1548.1|1553.21|1547.81|32
1654975730000|2022-06-11 19:28:50|1553.26|1547.86|1551.56|1546.16|1553.26|1547.86|1551.36|1545.96|31
1654975740000|2022-06-11 19:29:00|1551.54|1546.14|1551.78|1546.38|1551.78|1546.38|1551.41|1546.01|29
1654975750000|2022-06-11 19:29:10|1551.85|1546.45|1552.08|1546.68|1552.1|1546.7|1551.85|1546.45|30
1654975760000|2022-06-11 19:29:20|1552.28|1546.88|1552.67|1547.27|1552.71|1547.31|1552.24|1546.84|25
1654975770000|2022-06-11 19:29:30|1552.68|1547.28|1552.55|1547.15|1552.73|1547.33|1552.4|1547|26
1654975780000|2022-06-11 19:29:40|1552.57|1547.17|1552.46|1547.06|1552.64|1547.24|1552.31|1546.91|29
1654975790000|2022-06-11 19:29:50|1552.48|1547.08|1552.16|1546.76|1552.54|1547.14|1552.16|1546.76|29
1654975800000|2022-06-11 19:30:00|1552.17|1546.77|1551.49|1546.09|1552.17|1546.77|1551.48|1546.08|36
1654975810000|2022-06-11 19:30:10|1551.47|1546.07|1551.91|1546.51|1552.36|1546.96|1551.37|1545.97|32
1654975820000|2022-06-11 19:30:20|1551.89|1546.49|1552.34|1546.94|1552.55|1547.15|1551.85|1546.45|28
1654975830000|2022-06-11 19:30:30|1552.46|1547.06|1554.88|1549.48|1554.88|1549.48|1552.46|1547.06|34
1654975840000|2022-06-11 19:30:40|1554.98|1549.58|1554.51|1549.11|1555.13|1549.73|1554.3|1548.9|34
1654975850000|2022-06-11 19:30:50|1554.54|1549.14|1554.57|1549.17|1554.58|1549.18|1553.84|1548.44|35
1654975860000|2022-06-11 19:31:00|1554.54|1549.14|1553.19|1547.79|1554.54|1549.14|1553.19|1547.79|31
1654975870000|2022-06-11 19:31:10|1553.16|1547.76|1552.68|1547.28|1553.16|1547.76|1552.68|1547.28|26
1654975880000|2022-06-11 19:31:20|1552.65|1547.25|1552.39|1546.99|1552.65|1547.25|1552.34|1546.94|27
1654975890000|2022-06-11 19:31:30|1552.4|1547|1552.59|1547.19|1552.66|1547.26|1552.39|1546.99|22
1654975900000|2022-06-11 19:31:40|1552.63|1547.23|1552.57|1547.17|1552.68|1547.28|1552.54|1547.14|23
1654975910000|2022-06-11 19:31:50|1552.58|1547.18|1552.46|1547.06|1552.58|1547.18|1552.31|1546.91|25
1654975920000|2022-06-11 19:32:00|1552.44|1547.04|1552.82|1547.42|1553.09|1547.69|1552.42|1547.02|22
1654975930000|2022-06-11 19:32:10|1552.9|1547.5|1552.91|1547.51|1553.01|1547.61|1552.9|1547.5|19
1654975940000|2022-06-11 19:32:20|1552.89|1547.49|1552.5|1547.1|1553.01|1547.61|1552.5|1547.1|22
1654975950000|2022-06-11 19:32:30|1552.41|1547.01|1552.37|1546.97|1552.42|1547.02|1552.26|1546.86|26
1654975960000|2022-06-11 19:32:40|1552.36|1546.96|1552.45|1547.05|1552.45|1547.05|1552.31|1546.91|27
1654975970000|2022-06-11 19:32:50|1552.47|1547.07|1552.72|1547.32|1552.79|1547.39|1552.47|1547.07|21
1654975980000|2022-06-11 19:33:00|1552.73|1547.33|1553.66|1548.26|1553.66|1548.26|1552.68|1547.28|36
1654975990000|2022-06-11 19:33:10|1553.79|1548.39|1553.72|1548.32|1553.79|1548.39|1553.12|1547.72|26
1654976000000|2022-06-11 19:33:20|1553.73|1548.33|1553.68|1548.28|1553.81|1548.41|1553.54|1548.14|30
1654976010000|2022-06-11 19:33:30|1553.72|1548.32|1553.65|1548.25|1553.76|1548.36|1553.47|1548.07|24
1654976020000|2022-06-11 19:33:40|1553.64|1548.24|1553.67|1548.27|1553.77|1548.37|1553.6|1548.2|29
1654976030000|2022-06-11 19:33:50|1553.68|1548.28|1553.63|1548.23|1553.96|1548.56|1553.55|1548.15|35
1654976040000|2022-06-11 19:34:00|1553.64|1548.24|1553.27|1547.87|1553.66|1548.26|1553.19|1547.79|29
1654976050000|2022-06-11 19:34:10|1553.28|1547.88|1553.4|1548|1553.41|1548.01|1553.27|1547.87|18
1654976060000|2022-06-11 19:34:20|1553.43|1548.03|1553.38|1547.98|1553.54|1548.14|1553.2|1547.8|30
1654976070000|2022-06-11 19:34:30|1553.37|1547.97|1553.87|1548.47|1553.97|1548.57|1553.13|1547.73|32
1654976080000|2022-06-11 19:34:40|1553.82|1548.42|1553.84|1548.44|1553.93|1548.53|1553.7|1548.3|27
1654976090000|2022-06-11 19:34:50|1553.86|1548.46|1553.37|1547.97|1553.86|1548.46|1553.18|1547.78|29
1654976100000|2022-06-11 19:35:00|1553.41|1548.01|1553.78|1548.38|1553.87|1548.47|1553.35|1547.95|30
1654976110000|2022-06-11 19:35:10|1553.77|1548.37|1553.48|1548.08|1553.85|1548.45|1553.12|1547.72|32
1654976120000|2022-06-11 19:35:20|1553.47|1548.07|1552.62|1547.22|1553.6|1548.2|1552.62|1547.22|30
1654976130000|2022-06-11 19:35:30|1552.63|1547.23|1551.48|1546.08|1552.68|1547.28|1551.47|1546.07|26
1654976140000|2022-06-11 19:35:40|1551.5|1546.1|1549.72|1544.32|1551.55|1546.15|1549.69|1544.29|38
1654976150000|2022-06-11 19:35:50|1549.76|1544.36|1551.16|1545.76|1551.24|1545.84|1549.7|1544.3|33
1654976160000|2022-06-11 19:36:00|1551.11|1545.71|1549.12|1543.72|1551.11|1545.71|1549.06|1543.66|38
1654976170000|2022-06-11 19:36:10|1549|1543.6|1549.04|1543.64|1549.5|1544.1|1549|1543.6|35
1654976180000|2022-06-11 19:36:20|1549.29|1543.89|1549.72|1544.32|1549.97|1544.57|1549.24|1543.84|37
1654976190000|2022-06-11 19:36:30|1549.76|1544.36|1550.61|1545.21|1550.61|1545.21|1549.65|1544.25|31
1654976200000|2022-06-11 19:36:40|1550.64|1545.24|1551.55|1546.15|1551.59|1546.19|1550.64|1545.24|34
1654976210000|2022-06-11 19:36:50|1551.42|1546.02|1550.85|1545.45|1551.5|1546.1|1550.8|1545.4|29
1654976220000|2022-06-11 19:37:00|1550.93|1545.53|1551.25|1545.85|1551.47|1546.07|1550.83|1545.43|37
1654976230000|2022-06-11 19:37:10|1551.38|1545.98|1551.63|1546.23|1551.77|1546.37|1551.38|1545.98|32
1654976240000|2022-06-11 19:37:20|1551.68|1546.28|1551.7|1546.3|1552.39|1546.99|1551.65|1546.25|34
1654976250000|2022-06-11 19:37:30|1551.76|1546.36|1551.49|1546.09|1551.92|1546.52|1551.49|1546.09|28
1654976260000|2022-06-11 19:37:40|1551.42|1546.02|1551.08|1545.68|1551.42|1546.02|1550.91|1545.51|34
1654976270000|2022-06-11 19:37:50|1551.09|1545.69|1550.41|1545.01|1551.21|1545.81|1550.03|1544.63|35
1654976280000|2022-06-11 19:38:00|1550.53|1545.13|1550.46|1545.06|1550.53|1545.13|1550.33|1544.93|27
1654976290000|2022-06-11 19:38:10|1550.44|1545.04|1550.38|1544.98|1550.44|1545.04|1550.34|1544.94|27
1654976300000|2022-06-11 19:38:20|1550.42|1545.02|1550.85|1545.45|1550.85|1545.45|1550.16|1544.76|25
1654976310000|2022-06-11 19:38:30|1550.82|1545.42|1551.12|1545.72|1551.12|1545.72|1550.61|1545.21|31
1654976320000|2022-06-11 19:38:40|1551.05|1545.65|1551.31|1545.91|1551.38|1545.98|1551.05|1545.65|30
1654976330000|2022-06-11 19:38:50|1551.33|1545.93|1550.31|1544.91|1551.35|1545.95|1550.31|1544.91|28
1654976340000|2022-06-11 19:39:00|1550.17|1544.77|1550.34|1544.94|1550.37|1544.97|1549.64|1544.24|34
1654976350000|2022-06-11 19:39:10|1550.35|1544.95|1549.96|1544.56|1550.35|1544.95|1549.82|1544.42|29
1654976360000|2022-06-11 19:39:20|1549.95|1544.55|1549.6|1544.2|1550.28|1544.88|1549.6|1544.2|28
1654976370000|2022-06-11 19:39:30|1549.52|1544.12|1549.38|1543.98|1549.53|1544.13|1549.08|1543.68|34
1654976380000|2022-06-11 19:39:40|1549.39|1543.99|1549.76|1544.36|1549.81|1544.41|1549.36|1543.96|29
1654976390000|2022-06-11 19:39:50|1549.75|1544.35|1549.84|1544.44|1550.39|1544.99|1549.74|1544.34|32
1654976400000|2022-06-11 19:40:00|1549.8|1544.4|1549.8|1544.4|1549.97|1544.57|1549.62|1544.22|31
1654976410000|2022-06-11 19:40:10|1549.75|1544.35|1550.21|1544.81|1550.27|1544.87|1549.59|1544.19|34
1654976420000|2022-06-11 19:40:20|1550.18|1544.78|1550.24|1544.84|1550.3|1544.9|1550.18|1544.78|25
1654976430000|2022-06-11 19:40:30|1550.25|1544.85|1550.03|1544.63|1550.28|1544.88|1549.96|1544.56|26
1654976440000|2022-06-11 19:40:40|1550.11|1544.71|1550.1|1544.7|1550.22|1544.82|1550.07|1544.67|27
1654976450000|2022-06-11 19:40:50|1550.12|1544.72|1550.3|1544.9|1550.63|1545.23|1550.12|1544.72|29
1654976460000|2022-06-11 19:41:00|1550.31|1544.91|1550.52|1545.12|1550.53|1545.13|1550.31|1544.91|28
1654976470000|2022-06-11 19:41:10|1550.43|1545.03|1549.95|1544.55|1550.55|1545.15|1549.95|1544.55|14
1654976480000|2022-06-11 19:41:20|1549.64|1544.24|1550.4|1545|1550.4|1545|1549.55|1544.15|27
1654976490000|2022-06-11 19:41:30|1550.39|1544.99|1550.4|1545|1550.44|1545.04|1550.38|1544.98|22
1654976500000|2022-06-11 19:41:40|1550.39|1544.99|1550.38|1544.98|1550.43|1545.03|1550.37|1544.97|18
1654976510000|2022-06-11 19:41:50|1550.42|1545.02|1549.94|1544.54|1550.42|1545.02|1549.84|1544.44|26
1654976520000|2022-06-11 19:42:00|1549.93|1544.53|1549.94|1544.54|1550|1544.6|1549.91|1544.51|17
1654976530000|2022-06-11 19:42:10|1549.95|1544.55|1550.51|1545.11|1550.52|1545.12|1549.94|1544.54|22
1654976540000|2022-06-11 19:42:20|1550.27|1544.87|1550.29|1544.89|1550.29|1544.89|1549.78|1544.38|23
1654976550000|2022-06-11 19:42:30|1550.25|1544.85|1550.28|1544.88|1550.34|1544.94|1550.23|1544.83|25
1654976560000|2022-06-11 19:42:40|1550.31|1544.91|1551.71|1546.31|1551.82|1546.42|1550.23|1544.83|28
1654976570000|2022-06-11 19:42:50|1551.74|1546.34|1552.1|1546.7|1552.18|1546.78|1551.64|1546.24|35
1654976580000|2022-06-11 19:43:00|1552.08|1546.68|1551.62|1546.22|1552.08|1546.68|1551.11|1545.71|34
1654976590000|2022-06-11 19:43:10|1551.64|1546.24|1551.49|1546.09|1552.03|1546.63|1551.31|1545.91|33
1654976600000|2022-06-11 19:43:20|1551.34|1545.94|1551.18|1545.78|1551.37|1545.97|1550.89|1545.49|33
1654976610000|2022-06-11 19:43:30|1551.17|1545.77|1550.07|1544.67|1551.24|1545.84|1549.94|1544.54|35
1654976620000|2022-06-11 19:43:40|1550.09|1544.69|1550.07|1544.67|1550.44|1545.04|1549.85|1544.45|33
1654976630000|2022-06-11 19:43:50|1550.22|1544.82|1550.18|1544.78|1550.38|1544.98|1550.02|1544.62|35
1654976640000|2022-06-11 19:44:00|1550.17|1544.77|1550.74|1545.34|1550.79|1545.39|1550.16|1544.76|26
1654976650000|2022-06-11 19:44:10|1550.71|1545.31|1549.8|1544.4|1550.71|1545.31|1549.51|1544.11|31
1654976660000|2022-06-11 19:44:20|1549.82|1544.42|1549.89|1544.49|1550.04|1544.64|1549.79|1544.39|30
1654976670000|2022-06-11 19:44:30|1549.88|1544.48|1549.83|1544.43|1549.96|1544.56|1549.82|1544.42|27
1654976680000|2022-06-11 19:44:40|1549.8|1544.4|1550.91|1545.51|1550.95|1545.55|1549.77|1544.37|33
1654976690000|2022-06-11 19:44:50|1550.92|1545.52|1548.79|1543.39|1551.03|1545.63|1548.79|1543.39|31
1654976700000|2022-06-11 19:45:00|1548.91|1543.51|1548.47|1543.07|1549.09|1543.69|1548.46|1543.06|35
1654976710000|2022-06-11 19:45:10|1548.43|1543.03|1549.81|1544.41|1549.91|1544.51|1548.31|1542.91|34
1654976720000|2022-06-11 19:45:20|1549.82|1544.42|1549.9|1544.5|1550|1544.6|1549.16|1543.76|37
1654976730000|2022-06-11 19:45:30|1549.99|1544.59|1549.99|1544.59|1550|1544.6|1549.82|1544.42|29
1654976740000|2022-06-11 19:45:40|1550.01|1544.61|1550.14|1544.74|1550.18|1544.78|1550.01|1544.61|22
1654976750000|2022-06-11 19:45:50|1550.09|1544.69|1549.51|1544.11|1550.14|1544.74|1549.51|1544.11|18
1654976760000|2022-06-11 19:46:00|1549.47|1544.07|1548.72|1543.32|1549.47|1544.07|1548.72|1543.32|34
1654976770000|2022-06-11 19:46:10|1548.73|1543.33|1548.82|1543.42|1548.99|1543.59|1548.65|1543.25|32
1654976780000|2022-06-11 19:46:20|1548.84|1543.44|1548.69|1543.29|1548.9|1543.5|1548.66|1543.26|29
1654976790000|2022-06-11 19:46:30|1548.63|1543.23|1548.95|1543.55|1548.98|1543.58|1548.63|1543.23|17
1654976800000|2022-06-11 19:46:40|1548.96|1543.56|1548.78|1543.38|1548.96|1543.56|1548.78|1543.38|23
1654976810000|2022-06-11 19:46:50|1548.79|1543.39|1547.51|1542.11|1548.81|1543.41|1547.51|1542.11|35
1654976820000|2022-06-11 19:47:00|1547.49|1542.09|1547.93|1542.53|1548.73|1543.33|1546.66|1541.26|33
1654976830000|2022-06-11 19:47:10|1547.76|1542.36|1547.92|1542.52|1547.94|1542.54|1547.5|1542.1|31
1654976840000|2022-06-11 19:47:20|1547.9|1542.5|1547.88|1542.48|1547.9|1542.5|1547.47|1542.07|28
1654976850000|2022-06-11 19:47:30|1547.89|1542.49|1548.81|1543.41|1548.82|1543.42|1547.61|1542.21|32
1654976860000|2022-06-11 19:47:40|1548.92|1543.52|1548.69|1543.29|1549.28|1543.88|1548.49|1543.09|25
1654976870000|2022-06-11 19:47:50|1548.49|1543.09|1548.58|1543.18|1548.7|1543.3|1548.46|1543.06|22
1654976880000|2022-06-11 19:48:00|1548.59|1543.19|1548.81|1543.41|1548.85|1543.45|1548.57|1543.17|20
1654976890000|2022-06-11 19:48:10|1548.82|1543.42|1548.82|1543.42|1548.84|1543.44|1548.81|1543.41|17
1654976900000|2022-06-11 19:48:20|1548.83|1543.43|1548.84|1543.44|1549.53|1544.13|1548.82|1543.42|32
1654976910000|2022-06-11 19:48:30|1548.9|1543.5|1548.98|1543.58|1549.04|1543.64|1548.89|1543.49|26
1654976920000|2022-06-11 19:48:40|1548.99|1543.59|1549.35|1543.95|1549.37|1543.97|1548.98|1543.58|20
1654976930000|2022-06-11 19:48:50|1549.42|1544.02|1549.54|1544.14|1549.58|1544.18|1549.42|1544.02|19
1654976940000|2022-06-11 19:49:00|1549.55|1544.15|1550.26|1544.86|1550.29|1544.89|1549.53|1544.13|33
1654976950000|2022-06-11 19:49:10|1550.28|1544.88|1550.98|1545.58|1550.98|1545.58|1550.28|1544.88|30
1654976960000|2022-06-11 19:49:20|1551.02|1545.62|1550.93|1545.53|1551.07|1545.67|1550.73|1545.33|28
1654976970000|2022-06-11 19:49:30|1550.79|1545.39|1550.5|1545.1|1550.81|1545.41|1550.43|1545.03|21
1654976980000|2022-06-11 19:49:40|1550.53|1545.13|1551.18|1545.78|1551.18|1545.78|1550.53|1545.13|30
1654976990000|2022-06-11 19:49:50|1551.28|1545.88|1551.47|1546.07|1551.47|1546.07|1551.24|1545.84|24
1654977000000|2022-06-11 19:50:00|1551.43|1546.03|1551.23|1545.83|1551.43|1546.03|1550.78|1545.38|27
1654977010000|2022-06-11 19:50:10|1551.24|1545.84|1550.94|1545.54|1551.24|1545.84|1550.52|1545.12|36
1654977020000|2022-06-11 19:50:20|1550.96|1545.56|1551|1545.6|1551.09|1545.69|1550.91|1545.51|24
1654977030000|2022-06-11 19:50:30|1550.99|1545.59|1550.93|1545.53|1551.02|1545.62|1550.93|1545.53|19
1654977040000|2022-06-11 19:50:40|1550.95|1545.55|1551.01|1545.61|1551.02|1545.62|1550.94|1545.54|20
1654977050000|2022-06-11 19:50:50|1550.99|1545.59|1550.93|1545.53|1551.07|1545.67|1550.91|1545.51|32
1654977060000|2022-06-11 19:51:00|1550.98|1545.58|1548.91|1543.51|1550.98|1545.58|1548.91|1543.51|33
1654977070000|2022-06-11 19:51:10|1548.93|1543.53|1549.22|1543.82|1549.45|1544.05|1548.92|1543.52|37
1654977080000|2022-06-11 19:51:20|1549.24|1543.84|1547.57|1542.17|1549.3|1543.9|1547.51|1542.11|30
1654977090000|2022-06-11 19:51:30|1547.56|1542.16|1548.41|1543.01|1548.41|1543.01|1547.38|1541.98|34
1654977100000|2022-06-11 19:51:40|1548.23|1542.83|1548.01|1542.61|1548.23|1542.83|1547.85|1542.45|35
1654977110000|2022-06-11 19:51:50|1547.99|1542.59|1548.25|1542.85|1548.25|1542.85|1547.61|1542.21|28
1654977120000|2022-06-11 19:52:00|1548.24|1542.84|1547.87|1542.47|1548.35|1542.95|1547.85|1542.45|30
1654977130000|2022-06-11 19:52:10|1547.86|1542.46|1549.46|1544.06|1549.61|1544.21|1547.86|1542.46|36
1654977140000|2022-06-11 19:52:20|1549.44|1544.04|1549.43|1544.03|1549.45|1544.05|1548.72|1543.32|34
1654977150000|2022-06-11 19:52:30|1549.42|1544.02|1548.73|1543.33|1549.48|1544.08|1548.73|1543.33|33
1654977160000|2022-06-11 19:52:40|1548.74|1543.34|1549.25|1543.85|1549.31|1543.91|1548.5|1543.1|31
1654977170000|2022-06-11 19:52:50|1549.24|1543.84|1549.07|1543.67|1549.28|1543.88|1549.06|1543.66|30
1654977180000|2022-06-11 19:53:00|1549.21|1543.81|1549.38|1543.98|1549.46|1544.06|1549.1|1543.7|31
1654977190000|2022-06-11 19:53:10|1549.37|1543.97|1549.17|1543.77|1549.39|1543.99|1549.17|1543.77|27
1654977200000|2022-06-11 19:53:20|1549.15|1543.75|1549.05|1543.65|1549.16|1543.76|1548.54|1543.14|32
1654977210000|2022-06-11 19:53:30|1549.11|1543.71|1549.09|1543.69|1549.11|1543.71|1548.96|1543.56|27
1654977220000|2022-06-11 19:53:40|1549.07|1543.67|1549.86|1544.46|1550|1544.6|1548.99|1543.59|27
1654977230000|2022-06-11 19:53:50|1549.85|1544.45|1549.49|1544.09|1549.88|1544.48|1549.25|1543.85|29
1654977240000|2022-06-11 19:54:00|1549.5|1544.1|1549.53|1544.13|1549.94|1544.54|1549.45|1544.05|29
1654977250000|2022-06-11 19:54:10|1549.57|1544.17|1549.81|1544.41|1549.85|1544.45|1549.55|1544.15|24
1654977260000|2022-06-11 19:54:20|1549.82|1544.42|1549.86|1544.46|1549.87|1544.47|1549.81|1544.41|26
1654977270000|2022-06-11 19:54:30|1549.81|1544.41|1549.84|1544.44|1549.87|1544.47|1549.81|1544.41|16
1654977280000|2022-06-11 19:54:40|1549.85|1544.45|1550.61|1545.21|1550.89|1545.49|1549.85|1544.45|30
1654977290000|2022-06-11 19:54:50|1550.62|1545.22|1550.65|1545.25|1550.76|1545.36|1550.59|1545.19|24
1654977300000|2022-06-11 19:55:00|1550.66|1545.26|1550.58|1545.18|1550.66|1545.26|1550.47|1545.07|23
1654977310000|2022-06-11 19:55:10|1550.56|1545.16|1549.78|1544.38|1550.6|1545.2|1549.76|1544.36|29
1654977320000|2022-06-11 19:55:20|1549.79|1544.39|1549.9|1544.5|1550.07|1544.67|1549.76|1544.36|28
1654977330000|2022-06-11 19:55:30|1549.89|1544.49|1548.7|1543.3|1549.89|1544.49|1548.42|1543.02|36
1654977340000|2022-06-11 19:55:40|1548.59|1543.19|1548.66|1543.26|1548.8|1543.4|1548.24|1542.84|36
1654977350000|2022-06-11 19:55:50|1548.64|1543.24|1548.94|1543.54|1548.97|1543.57|1548.41|1543.01|30
1654977360000|2022-06-11 19:56:00|1548.95|1543.55|1548.81|1543.41|1548.99|1543.59|1548.77|1543.37|23
1654977370000|2022-06-11 19:56:10|1548.82|1543.42|1548.96|1543.56|1549.12|1543.72|1548.8|1543.4|33
1654977380000|2022-06-11 19:56:20|1548.99|1543.59|1549.81|1544.41|1550.27|1544.87|1548.97|1543.57|35
1654977390000|2022-06-11 19:56:30|1549.83|1544.43|1549.76|1544.36|1549.84|1544.44|1549.74|1544.34|20
1654977400000|2022-06-11 19:56:40|1549.75|1544.35|1549.74|1544.34|1549.81|1544.41|1549.51|1544.11|27
1654977410000|2022-06-11 19:56:50|1549.75|1544.35|1550.01|1544.61|1550.05|1544.65|1549.72|1544.32|22
1654977420000|2022-06-11 19:57:00|1549.96|1544.56|1549.75|1544.35|1550|1544.6|1549.67|1544.27|27
1654977430000|2022-06-11 19:57:10|1549.76|1544.36|1549.92|1544.52|1550.05|1544.65|1549.74|1544.34|31
1654977440000|2022-06-11 19:57:20|1549.95|1544.55|1549.82|1544.42|1550.04|1544.64|1549.82|1544.42|26
1654977450000|2022-06-11 19:57:30|1549.83|1544.43|1549.58|1544.18|1549.87|1544.47|1549.5|1544.1|29
1654977460000|2022-06-11 19:57:40|1549.57|1544.17|1548.76|1543.36|1549.58|1544.18|1548.47|1543.07|30
1654977470000|2022-06-11 19:57:50|1548.77|1543.37|1549.62|1544.22|1549.62|1544.22|1548.76|1543.36|25
1654977480000|2022-06-11 19:58:00|1549.63|1544.23|1548.85|1543.45|1549.63|1544.23|1548.84|1543.44|30
1654977490000|2022-06-11 19:58:10|1548.91|1543.51|1548.95|1543.55|1548.99|1543.59|1548.73|1543.33|24
1654977500000|2022-06-11 19:58:20|1548.96|1543.56|1548.91|1543.51|1548.97|1543.57|1548.8|1543.4|25
1654977510000|2022-06-11 19:58:30|1548.92|1543.52|1548.82|1543.42|1549.13|1543.73|1548.82|1543.42|25
1654977520000|2022-06-11 19:58:40|1548.84|1543.44|1548.02|1542.62|1548.87|1543.47|1547.9|1542.5|31
1654977530000|2022-06-11 19:58:50|1548.01|1542.61|1547.44|1542.04|1548.08|1542.68|1547.33|1541.93|25
1654977540000|2022-06-11 19:59:00|1547.46|1542.06|1547.4|1542|1547.54|1542.14|1547.27|1541.87|27
1654977550000|2022-06-11 19:59:10|1547.38|1541.98|1547.23|1541.83|1547.39|1541.99|1547.2|1541.8|26
1654977560000|2022-06-11 19:59:20|1547.22|1541.82|1547.78|1542.38|1548.11|1542.71|1547.2|1541.8|34
1654977570000|2022-06-11 19:59:30|1547.77|1542.37|1547.71|1542.31|1547.82|1542.42|1547.7|1542.3|29
1654977580000|2022-06-11 19:59:40|1547.7|1542.3|1548.18|1542.78|1548.18|1542.78|1547.7|1542.3|16
1654977590000|2022-06-11 19:59:50|1548.22|1542.82|1547.37|1541.97|1548.53|1543.13|1547.37|1541.97|28
1654977600000|2022-06-11 20:00:00|1547.32|1541.92|1547.7|1542.3|1547.72|1542.32|1547.15|1541.75|35
1654977610000|2022-06-11 20:00:10|1547.58|1542.18|1548.3|1542.9|1548.38|1542.98|1547.58|1542.18|28
1654977620000|2022-06-11 20:00:20|1548.31|1542.91|1547.78|1542.38|1548.45|1543.05|1547.78|1542.38|29
1654977630000|2022-06-11 20:00:30|1547.74|1542.34|1546.36|1540.96|1547.78|1542.38|1546.36|1540.96|32
1654977640000|2022-06-11 20:00:40|1546.4|1541|1546.77|1541.37|1546.83|1541.43|1546.08|1540.68|33
1654977650000|2022-06-11 20:00:50|1546.76|1541.36|1546.54|1541.14|1546.82|1541.42|1546.26|1540.86|31
1654977660000|2022-06-11 20:01:00|1546.48|1541.08|1546.03|1540.63|1546.49|1541.09|1546.01|1540.61|28
1654977670000|2022-06-11 20:01:10|1546.06|1540.66|1546.94|1541.54|1547.34|1541.94|1546.05|1540.65|35
1654977680000|2022-06-11 20:01:20|1546.97|1541.57|1547.68|1542.28|1547.87|1542.47|1546.93|1541.53|28
1654977690000|2022-06-11 20:01:30|1547.9|1542.5|1547.2|1541.8|1547.91|1542.51|1547.16|1541.76|29
1654977700000|2022-06-11 20:01:40|1547.17|1541.77|1547.05|1541.65|1547.17|1541.77|1546.8|1541.4|28
1654977710000|2022-06-11 20:01:50|1547.27|1541.87|1547.48|1542.08|1547.48|1542.08|1547.19|1541.79|21
1654977720000|2022-06-11 20:02:00|1547.5|1542.1|1547.4|1542|1547.5|1542.1|1547.38|1541.98|29
1654977730000|2022-06-11 20:02:10|1547.39|1541.99|1550.63|1545.23|1550.86|1545.46|1547.39|1541.99|26
1654977740000|2022-06-11 20:02:20|1550.68|1545.28|1550.57|1545.17|1550.75|1545.35|1550.52|1545.12|33
1654977750000|2022-06-11 20:02:30|1550.58|1545.18|1549.19|1543.79|1550.68|1545.28|1549.19|1543.79|32
1654977760000|2022-06-11 20:02:40|1549.2|1543.8|1548.76|1543.36|1549.32|1543.92|1548.7|1543.3|32
1654977770000|2022-06-11 20:02:50|1548.74|1543.34|1548.84|1543.44|1548.84|1543.44|1548.16|1542.76|31
1654977780000|2022-06-11 20:03:00|1548.96|1543.56|1548.29|1542.89|1549.14|1543.74|1548.01|1542.61|36
1654977790000|2022-06-11 20:03:10|1548.28|1542.88|1548.09|1542.69|1548.6|1543.2|1548.06|1542.66|32
1654977800000|2022-06-11 20:03:20|1548.1|1542.7|1548.72|1543.32|1548.76|1543.36|1547.99|1542.59|29
1654977810000|2022-06-11 20:03:30|1548.6|1543.2|1548.34|1542.94|1548.6|1543.2|1548.02|1542.62|33
1654977820000|2022-06-11 20:03:40|1548.22|1542.82|1549.05|1543.65|1549.07|1543.67|1548.14|1542.74|34
1654977830000|2022-06-11 20:03:50|1549.22|1543.82|1549.39|1543.99|1550.07|1544.67|1549.22|1543.82|33
1654977840000|2022-06-11 20:04:00|1549.14|1543.74|1548.5|1543.1|1549.2|1543.8|1548.3|1542.9|36
1654977850000|2022-06-11 20:04:10|1548.64|1543.24|1548.6|1543.2|1548.73|1543.33|1548.53|1543.13|23
1654977860000|2022-06-11 20:04:20|1548.61|1543.21|1548.59|1543.19|1549.21|1543.81|1548.59|1543.19|29
1654977870000|2022-06-11 20:04:30|1548.6|1543.2|1548.64|1543.24|1548.73|1543.33|1548.49|1543.09|28
1654977880000|2022-06-11 20:04:40|1548.62|1543.22|1548.75|1543.35|1548.78|1543.38|1548.62|1543.22|23
1654977890000|2022-06-11 20:04:50|1548.77|1543.37|1548.85|1543.45|1548.93|1543.53|1548.77|1543.37|19
1654977900000|2022-06-11 20:05:00|1548.91|1543.51|1548.66|1543.26|1548.92|1543.52|1548.49|1543.09|31
1654977910000|2022-06-11 20:05:10|1548.65|1543.25|1548.86|1543.46|1548.88|1543.48|1548.65|1543.25|13
1654977920000|2022-06-11 20:05:20|1548.82|1543.42|1548.59|1543.19|1548.84|1543.44|1548.17|1542.77|29
1654977930000|2022-06-11 20:05:30|1548.52|1543.12|1548.52|1543.12|1548.53|1543.13|1548.45|1543.05|23
1654977940000|2022-06-11 20:05:40|1548.53|1543.13|1548.3|1542.9|1548.58|1543.18|1548.28|1542.88|29
1654977950000|2022-06-11 20:05:50|1548.27|1542.87|1547.4|1542|1548.27|1542.87|1546.87|1541.47|31
1654977960000|2022-06-11 20:06:00|1547.41|1542.01|1546.89|1541.49|1547.48|1542.08|1546.8|1541.4|26
1654977970000|2022-06-11 20:06:10|1546.9|1541.5|1546.96|1541.56|1547.02|1541.62|1546.89|1541.49|18
1654977980000|2022-06-11 20:06:20|1546.98|1541.58|1547.23|1541.83|1547.59|1542.19|1546.68|1541.28|30
1654977990000|2022-06-11 20:06:30|1547.19|1541.79|1546.87|1541.47|1547.26|1541.86|1546.84|1541.44|27
1654978000000|2022-06-11 20:06:40|1546.89|1541.49|1546.39|1540.99|1546.96|1541.56|1546.39|1540.99|30
1654978010000|2022-06-11 20:06:50|1546.33|1540.93|1546.49|1541.09|1546.6|1541.2|1546.14|1540.74|30
1654978020000|2022-06-11 20:07:00|1546.48|1541.08|1547.49|1542.09|1547.53|1542.13|1546.43|1541.03|34
1654978030000|2022-06-11 20:07:10|1547.48|1542.08|1547.46|1542.06|1547.63|1542.23|1547.38|1541.98|29
1654978040000|2022-06-11 20:07:20|1547.49|1542.09|1547.42|1542.02|1547.5|1542.1|1547.42|1542.02|13
1654978050000|2022-06-11 20:07:30|1547.44|1542.04|1547.47|1542.07|1547.47|1542.07|1547.24|1541.84|20
1654978060000|2022-06-11 20:07:40|1547.46|1542.06|1547.15|1541.75|1547.5|1542.1|1547.15|1541.75|23
1654978070000|2022-06-11 20:07:50|1547.1|1541.7|1546.66|1541.26|1547.1|1541.7|1546.59|1541.19|33
1654978080000|2022-06-11 20:08:00|1546.62|1541.22|1546.91|1541.51|1547.35|1541.95|1546.6|1541.2|35
1654978090000|2022-06-11 20:08:10|1546.85|1541.45|1547.1|1541.7|1547.15|1541.75|1546.85|1541.45|25
1654978100000|2022-06-11 20:08:20|1547.08|1541.68|1546.81|1541.41|1547.08|1541.68|1546.79|1541.39|27
1654978110000|2022-06-11 20:08:30|1546.78|1541.38|1547.22|1541.82|1547.33|1541.93|1546.63|1541.23|36
1654978120000|2022-06-11 20:08:40|1547.23|1541.83|1547.07|1541.67|1547.25|1541.85|1546.91|1541.51|34
1654978130000|2022-06-11 20:08:50|1547.09|1541.69|1547.32|1541.92|1547.48|1542.08|1547.04|1541.64|25
1654978140000|2022-06-11 20:09:00|1547.35|1541.95|1546.55|1541.15|1547.35|1541.95|1546.54|1541.14|30
1654978150000|2022-06-11 20:09:10|1546.76|1541.36|1547.48|1542.08|1547.51|1542.11|1546.76|1541.36|26
1654978160000|2022-06-11 20:09:20|1547.41|1542.01|1547.31|1541.91|1547.48|1542.08|1547.07|1541.67|28
1654978170000|2022-06-11 20:09:30|1547.35|1541.95|1546.85|1541.45|1547.39|1541.99|1546.55|1541.15|28
1654978180000|2022-06-11 20:09:40|1546.8|1541.4|1547.12|1541.72|1547.49|1542.09|1546.7|1541.3|33
1654978190000|2022-06-11 20:09:50|1547.07|1541.67|1546.93|1541.53|1547.13|1541.73|1546.83|1541.43|33
1654978200000|2022-06-11 20:10:00|1546.9|1541.5|1546.02|1540.62|1547.16|1541.76|1545.93|1540.53|29
1654978210000|2022-06-11 20:10:10|1546.06|1540.66|1543.98|1538.58|1546.26|1540.86|1543.87|1538.47|35
1654978220000|2022-06-11 20:10:20|1544.01|1538.61|1544.17|1538.77|1544.77|1539.37|1544.01|1538.61|38
1654978230000|2022-06-11 20:10:30|1544.18|1538.78|1543.87|1538.47|1544.64|1539.24|1543.84|1538.44|34
1654978240000|2022-06-11 20:10:40|1543.79|1538.39|1540.58|1535.18|1543.97|1538.57|1540.52|1535.12|34
1654978250000|2022-06-11 20:10:50|1540.59|1535.19|1541.23|1535.83|1542.02|1536.62|1539.11|1533.71|38
1654978260000|2022-06-11 20:11:00|1541.28|1535.88|1543.93|1538.53|1543.93|1538.53|1541.2|1535.8|36
1654978270000|2022-06-11 20:11:10|1543.89|1538.49|1542.36|1536.96|1544.33|1538.93|1542.36|1536.96|34
1654978280000|2022-06-11 20:11:20|1542.18|1536.78|1541.98|1536.58|1542.94|1537.54|1541.87|1536.47|35
1654978290000|2022-06-11 20:11:30|1542.01|1536.61|1541.43|1536.03|1542.18|1536.78|1541.15|1535.75|34
1654978300000|2022-06-11 20:11:40|1541.4|1536|1541.84|1536.44|1541.92|1536.52|1541.4|1536|28
1654978310000|2022-06-11 20:11:50|1541.82|1536.42|1542.88|1537.48|1542.88|1537.48|1541.8|1536.4|35
1654978320000|2022-06-11 20:12:00|1543|1537.6|1542.54|1537.14|1543.22|1537.82|1541.23|1535.83|38
1654978330000|2022-06-11 20:12:10|1542.48|1537.08|1541.26|1535.86|1542.51|1537.11|1540.97|1535.57|33
1654978340000|2022-06-11 20:12:20|1541.36|1535.96|1542.28|1536.88|1542.57|1537.17|1541.36|1535.96|31
1654978350000|2022-06-11 20:12:30|1542.22|1536.82|1542.52|1537.12|1542.58|1537.18|1542.2|1536.8|27
1654978360000|2022-06-11 20:12:40|1542.5|1537.1|1542.78|1537.38|1542.87|1537.47|1542.28|1536.88|31
1654978370000|2022-06-11 20:12:50|1542.77|1537.37|1542.94|1537.54|1543.57|1538.17|1542.75|1537.35|29
1654978380000|2022-06-11 20:13:00|1542.82|1537.42|1543.62|1538.22|1543.62|1538.22|1542.73|1537.33|31
1654978390000|2022-06-11 20:13:10|1543.61|1538.21|1543.46|1538.06|1543.61|1538.21|1542.92|1537.52|32
1654978400000|2022-06-11 20:13:20|1543.53|1538.13|1542.8|1537.4|1543.55|1538.15|1542.51|1537.11|34
1654978410000|2022-06-11 20:13:30|1542.78|1537.38|1542.09|1536.69|1542.81|1537.41|1541.43|1536.03|32
1654978420000|2022-06-11 20:13:40|1542.14|1536.74|1542.19|1536.79|1542.41|1537.01|1542.11|1536.71|31
1654978430000|2022-06-11 20:13:50|1542.16|1536.76|1542.14|1536.74|1542.17|1536.77|1541.89|1536.49|31
1654978440000|2022-06-11 20:14:00|1542.16|1536.76|1542.14|1536.74|1542.68|1537.28|1542.14|1536.74|32
1654978450000|2022-06-11 20:14:10|1542.11|1536.71|1541.86|1536.46|1542.2|1536.8|1541.86|1536.46|31
1654978460000|2022-06-11 20:14:20|1541.81|1536.41|1541.78|1536.38|1541.9|1536.5|1541.63|1536.23|35
1654978470000|2022-06-11 20:14:30|1541.77|1536.37|1541.62|1536.22|1542.23|1536.83|1541.62|1536.22|31
1654978480000|2022-06-11 20:14:40|1541.61|1536.21|1541.87|1536.47|1541.89|1536.49|1541.61|1536.21|26
1654978490000|2022-06-11 20:14:50|1541.88|1536.48|1542.42|1537.02|1542.42|1537.02|1541.88|1536.48|26
1654978500000|2022-06-11 20:15:00|1542.43|1537.03|1542.32|1536.92|1542.69|1537.29|1542.19|1536.79|31
1654978510000|2022-06-11 20:15:10|1542.33|1536.93|1541.79|1536.39|1542.51|1537.11|1541.79|1536.39|29
1654978520000|2022-06-11 20:15:20|1541.69|1536.29|1542.07|1536.67|1542.27|1536.87|1541.66|1536.26|31
1654978530000|2022-06-11 20:15:30|1542.06|1536.66|1542.32|1536.92|1542.48|1537.08|1542.02|1536.62|31
1654978540000|2022-06-11 20:15:40|1542.22|1536.82|1542.08|1536.68|1542.22|1536.82|1541.98|1536.58|28
1654978550000|2022-06-11 20:15:50|1542.09|1536.69|1542.6|1537.2|1542.61|1537.21|1542.01|1536.61|33
1654978560000|2022-06-11 20:16:00|1542.67|1537.27|1543.6|1538.2|1543.6|1538.2|1542.54|1537.14|24
1654978570000|2022-06-11 20:16:10|1543.62|1538.22|1544.06|1538.66|1544.06|1538.66|1543.62|1538.22|34
1654978580000|2022-06-11 20:16:20|1544.07|1538.67|1544.3|1538.9|1544.32|1538.92|1544.01|1538.61|28
1654978590000|2022-06-11 20:16:30|1544.29|1538.89|1543.36|1537.96|1544.42|1539.02|1543.36|1537.96|29
1654978600000|2022-06-11 20:16:40|1543.15|1537.75|1543.88|1538.48|1543.88|1538.48|1543.14|1537.74|25
1654978610000|2022-06-11 20:16:50|1543.92|1538.52|1544.39|1538.99|1544.5|1539.1|1543.92|1538.52|31
1654978620000|2022-06-11 20:17:00|1544.42|1539.02|1544.37|1538.97|1544.59|1539.19|1544.36|1538.96|32
1654978630000|2022-06-11 20:17:10|1544.29|1538.89|1544.39|1538.99|1544.49|1539.09|1544.18|1538.78|29
1654978640000|2022-06-11 20:17:20|1544.4|1539|1544.91|1539.51|1545.03|1539.63|1544.4|1539|32
1654978650000|2022-06-11 20:17:30|1544.83|1539.43|1544.99|1539.59|1545.03|1539.63|1544.8|1539.4|30
1654978660000|2022-06-11 20:17:40|1545.01|1539.61|1544.02|1538.62|1545.01|1539.61|1544.02|1538.62|30
1654978670000|2022-06-11 20:17:50|1543.94|1538.54|1544.16|1538.76|1544.2|1538.8|1543.81|1538.41|29
1654978680000|2022-06-11 20:18:00|1544.18|1538.78|1544.43|1539.03|1544.72|1539.32|1544.18|1538.78|35
1654978690000|2022-06-11 20:18:10|1544.44|1539.04|1544.61|1539.21|1544.73|1539.33|1544.44|1539.04|26
1654978700000|2022-06-11 20:18:20|1544.66|1539.26|1544.6|1539.2|1544.71|1539.31|1544.6|1539.2|19
1654978710000|2022-06-11 20:18:30|1544.67|1539.27|1544.8|1539.4|1544.9|1539.5|1544.61|1539.21|29
1654978720000|2022-06-11 20:18:40|1544.79|1539.39|1545.54|1540.14|1545.54|1540.14|1544.73|1539.33|32
1654978730000|2022-06-11 20:18:50|1545.65|1540.25|1545.91|1540.51|1545.91|1540.51|1545.57|1540.17|30
1654978740000|2022-06-11 20:19:00|1545.97|1540.57|1545.87|1540.47|1546.03|1540.63|1545.73|1540.33|27
1654978750000|2022-06-11 20:19:10|1545.9|1540.5|1545.59|1540.19|1545.9|1540.5|1545.53|1540.13|29
1654978760000|2022-06-11 20:19:20|1545.58|1540.18|1545.95|1540.55|1545.99|1540.59|1545.56|1540.16|24
1654978770000|2022-06-11 20:19:30|1545.96|1540.56|1545.46|1540.06|1546.2|1540.8|1545.46|1540.06|31
1654978780000|2022-06-11 20:19:40|1545.44|1540.04|1544.02|1538.62|1545.44|1540.04|1543.88|1538.48|26
1654978790000|2022-06-11 20:19:50|1543.99|1538.59|1542.77|1537.37|1544.05|1538.65|1542.77|1537.37|28
1654978800000|2022-06-11 20:20:00|1542.82|1537.42|1541.29|1535.89|1543.03|1537.63|1541.29|1535.89|37
1654978810000|2022-06-11 20:20:10|1541.28|1535.88|1540.63|1535.23|1541.55|1536.15|1540.25|1534.85|37
1654978820000|2022-06-11 20:20:20|1540.62|1535.22|1538.91|1533.51|1540.63|1535.23|1538.79|1533.39|39
1654978830000|2022-06-11 20:20:30|1538.88|1533.48|1539.37|1533.97|1539.37|1533.97|1538.47|1533.07|33
1654978840000|2022-06-11 20:20:40|1539.38|1533.98|1539.48|1534.08|1539.72|1534.32|1539.05|1533.65|29
1654978850000|2022-06-11 20:20:50|1539.65|1534.25|1540.13|1534.73|1540.25|1534.85|1539.65|1534.25|34
1654978860000|2022-06-11 20:21:00|1540.14|1534.74|1539.99|1534.59|1540.14|1534.74|1538.9|1533.5|34
1654978870000|2022-06-11 20:21:10|1540.03|1534.63|1539.85|1534.45|1540.29|1534.89|1539.85|1534.45|32
1654978880000|2022-06-11 20:21:20|1539.84|1534.44|1539.77|1534.37|1539.91|1534.51|1539.54|1534.14|32
1654978890000|2022-06-11 20:21:30|1539.69|1534.29|1540.8|1535.4|1540.8|1535.4|1539.69|1534.29|32
1654978900000|2022-06-11 20:21:40|1540.77|1535.37|1540.44|1535.04|1540.77|1535.37|1540.44|1535.04|31
1654978910000|2022-06-11 20:21:50|1540.41|1535.01|1539.87|1534.47|1540.41|1535.01|1539.87|1534.47|25
1654978920000|2022-06-11 20:22:00|1539.84|1534.44|1540.57|1535.17|1540.57|1535.17|1539.58|1534.18|31
1654978930000|2022-06-11 20:22:10|1540.73|1535.33|1540.92|1535.52|1540.92|1535.52|1540.63|1535.23|33
1654978940000|2022-06-11 20:22:20|1541.09|1535.69|1542.99|1537.59|1542.99|1537.59|1541.09|1535.69|33
1654978950000|2022-06-11 20:22:30|1543.08|1537.68|1542.61|1537.21|1544.32|1538.92|1542.29|1536.89|36
1654978960000|2022-06-11 20:22:40|1542.72|1537.32|1542.66|1537.26|1543.08|1537.68|1542.66|1537.26|34
1654978970000|2022-06-11 20:22:50|1542.7|1537.3|1541.94|1536.54|1542.7|1537.3|1541.74|1536.34|32
1654978980000|2022-06-11 20:23:00|1542.18|1536.78|1541.55|1536.15|1542.21|1536.81|1541.24|1535.84|29
1654978990000|2022-06-11 20:23:10|1541.53|1536.13|1542.22|1536.82|1542.26|1536.86|1541.53|1536.13|29
1654979000000|2022-06-11 20:23:20|1542.2|1536.8|1542.47|1537.07|1542.54|1537.14|1542.14|1536.74|26
1654979010000|2022-06-11 20:23:30|1542.48|1537.08|1542.45|1537.05|1542.51|1537.11|1542.44|1537.04|26
1654979020000|2022-06-11 20:23:40|1542.47|1537.07|1543|1537.6|1543|1537.6|1542.45|1537.05|19
1654979030000|2022-06-11 20:23:50|1543.01|1537.61|1542.13|1536.73|1543.28|1537.88|1542.09|1536.69|30
1654979040000|2022-06-11 20:24:00|1542.12|1536.72|1542.33|1536.93|1542.39|1536.99|1541.97|1536.57|28
1654979050000|2022-06-11 20:24:10|1542.37|1536.97|1541.55|1536.15|1542.65|1537.25|1541.45|1536.05|31
1654979060000|2022-06-11 20:24:20|1541.53|1536.13|1541.14|1535.74|1541.95|1536.55|1541.14|1535.74|37
1654979070000|2022-06-11 20:24:30|1541.13|1535.73|1541.8|1536.4|1541.8|1536.4|1541.13|1535.73|28
1654979080000|2022-06-11 20:24:40|1541.82|1536.42|1542.23|1536.83|1542.38|1536.98|1541.81|1536.41|34
1654979090000|2022-06-11 20:24:50|1542.31|1536.91|1542.64|1537.24|1542.65|1537.25|1542.25|1536.85|33
1654979100000|2022-06-11 20:25:00|1542.65|1537.25|1542.82|1537.42|1542.84|1537.44|1542.65|1537.25|23
1654979110000|2022-06-11 20:25:10|1542.84|1537.44|1542.23|1536.83|1542.84|1537.44|1542.23|1536.83|23
1654979120000|2022-06-11 20:25:20|1542.24|1536.84|1541.82|1536.42|1542.24|1536.84|1541.78|1536.38|25
1654979130000|2022-06-11 20:25:30|1541.84|1536.44|1541.87|1536.47|1541.96|1536.56|1541.83|1536.43|24
1654979140000|2022-06-11 20:25:40|1541.88|1536.48|1541.05|1535.65|1541.89|1536.49|1541.05|1535.65|21
1654979150000|2022-06-11 20:25:50|1541.07|1535.67|1540.67|1535.27|1541.07|1535.67|1540.02|1534.62|31
1654979160000|2022-06-11 20:26:00|1540.68|1535.28|1540.7|1535.3|1540.79|1535.39|1540.52|1535.12|28
1654979170000|2022-06-11 20:26:10|1540.69|1535.29|1540.63|1535.23|1540.72|1535.32|1540.58|1535.18|25
1654979180000|2022-06-11 20:26:20|1540.72|1535.32|1541.48|1536.08|1541.62|1536.22|1540.72|1535.32|34
1654979190000|2022-06-11 20:26:30|1541.47|1536.07|1541.11|1535.71|1541.49|1536.09|1541.11|1535.71|20
1654979200000|2022-06-11 20:26:40|1540.98|1535.58|1539.83|1534.43|1540.98|1535.58|1539.79|1534.39|29
1654979210000|2022-06-11 20:26:50|1539.84|1534.44|1540.25|1534.85|1540.25|1534.85|1539.78|1534.38|31
1654979220000|2022-06-11 20:27:00|1540.26|1534.86|1540.24|1534.84|1540.51|1535.11|1540.19|1534.79|29
1654979230000|2022-06-11 20:27:10|1540.25|1534.85|1540.44|1535.04|1540.5|1535.1|1540.25|1534.85|25
1654979240000|2022-06-11 20:27:20|1540.45|1535.05|1540.48|1535.08|1540.51|1535.11|1540.44|1535.04|17
1654979250000|2022-06-11 20:27:30|1540.49|1535.09|1540.42|1535.02|1540.51|1535.11|1540.42|1535.02|18
1654979260000|2022-06-11 20:27:40|1540.43|1535.03|1540.09|1534.69|1540.5|1535.1|1540.05|1534.65|20
1654979270000|2022-06-11 20:27:50|1540.12|1534.72|1540.23|1534.83|1540.32|1534.92|1540.07|1534.67|27
1654979280000|2022-06-11 20:28:00|1540.2|1534.8|1539.93|1534.53|1540.2|1534.8|1539.68|1534.28|23
1654979290000|2022-06-11 20:28:10|1539.92|1534.52|1539.93|1534.53|1539.99|1534.59|1539.67|1534.27|31
1654979300000|2022-06-11 20:28:20|1540.02|1534.62|1540.05|1534.65|1540.45|1535.05|1539.88|1534.48|37
1654979310000|2022-06-11 20:28:30|1540.07|1534.67|1540.03|1534.63|1540.35|1534.95|1539.96|1534.56|29
1654979320000|2022-06-11 20:28:40|1540.02|1534.62|1539.79|1534.39|1540.1|1534.7|1539.67|1534.27|30
1654979330000|2022-06-11 20:28:50|1539.72|1534.32|1539.27|1533.87|1539.72|1534.32|1539.07|1533.67|32
1654979340000|2022-06-11 20:29:00|1539.26|1533.86|1539.8|1534.4|1539.8|1534.4|1539.14|1533.74|26
1654979350000|2022-06-11 20:29:10|1539.9|1534.5|1540.08|1534.68|1540.08|1534.68|1539.9|1534.5|20
1654979360000|2022-06-11 20:29:20|1540.07|1534.67|1540.11|1534.71|1540.16|1534.76|1540.04|1534.64|24
1654979370000|2022-06-11 20:29:30|1540.1|1534.7|1539.99|1534.59|1540.2|1534.8|1539.99|1534.59|19
1654979380000|2022-06-11 20:29:40|1540|1534.6|1539.93|1534.53|1540.05|1534.65|1539.89|1534.49|23
1654979390000|2022-06-11 20:29:50|1540.03|1534.63|1540.12|1534.72|1540.13|1534.73|1539.95|1534.55|25
1654979400000|2022-06-11 20:30:00|1540.13|1534.73|1539.06|1533.66|1540.2|1534.8|1539.02|1533.62|28
1654979410000|2022-06-11 20:30:10|1539.07|1533.67|1538.99|1533.59|1539.11|1533.71|1538.99|1533.59|23
1654979420000|2022-06-11 20:30:20|1539.02|1533.62|1539.13|1533.73|1539.13|1533.73|1539.01|1533.61|20
1654979430000|2022-06-11 20:30:30|1539.12|1533.72|1539.04|1533.64|1539.15|1533.75|1539|1533.6|26
1654979440000|2022-06-11 20:30:40|1539.03|1533.63|1538.37|1532.97|1539.07|1533.67|1538.37|1532.97|33
1654979450000|2022-06-11 20:30:50|1538.35|1532.95|1536.18|1530.78|1538.37|1532.97|1536.18|1530.78|36
1654979460000|2022-06-11 20:31:00|1536.03|1530.63|1534.78|1529.38|1536.03|1530.63|1534.54|1529.14|38
1654979470000|2022-06-11 20:31:10|1534.91|1529.51|1534.37|1528.97|1535.3|1529.9|1534.37|1528.97|36
1654979480000|2022-06-11 20:31:20|1534.41|1529.01|1534.59|1529.19|1534.79|1529.39|1534.39|1528.99|36
1654979490000|2022-06-11 20:31:30|1534.6|1529.2|1537.48|1532.08|1537.48|1532.08|1534.6|1529.2|34
1654979500000|2022-06-11 20:31:40|1537.45|1532.05|1537.23|1531.83|1537.45|1532.05|1537.01|1531.61|30
1654979510000|2022-06-11 20:31:50|1537.14|1531.74|1535.55|1530.15|1537.14|1531.74|1535.28|1529.88|37
1654979520000|2022-06-11 20:32:00|1535.58|1530.18|1535.63|1530.23|1536.1|1530.7|1535.55|1530.15|28
1654979530000|2022-06-11 20:32:10|1535.57|1530.17|1536.73|1531.33|1536.73|1531.33|1535.03|1529.63|38
1654979540000|2022-06-11 20:32:20|1536.74|1531.34|1536.73|1531.33|1536.79|1531.39|1535.86|1530.46|36
1654979550000|2022-06-11 20:32:30|1536.76|1531.36|1536.65|1531.25|1536.77|1531.37|1536.38|1530.98|35
1654979560000|2022-06-11 20:32:40|1536.59|1531.19|1536.61|1531.21|1536.66|1531.26|1536.24|1530.84|27
1654979570000|2022-06-11 20:32:50|1536.62|1531.22|1537.35|1531.95|1537.45|1532.05|1536.62|1531.22|32
1654979580000|2022-06-11 20:33:00|1537.36|1531.96|1537.05|1531.65|1537.45|1532.05|1536.56|1531.16|31
1654979590000|2022-06-11 20:33:10|1537.11|1531.71|1535.94|1530.54|1537.28|1531.88|1535.66|1530.26|34
1654979600000|2022-06-11 20:33:20|1536.02|1530.62|1535.33|1529.93|1536.42|1531.02|1535.33|1529.93|34
1654979610000|2022-06-11 20:33:30|1535.38|1529.98|1534.81|1529.41|1535.63|1530.23|1534.81|1529.41|35
1654979620000|2022-06-11 20:33:40|1534.72|1529.32|1534.8|1529.4|1534.81|1529.41|1534.45|1529.05|36
1654979630000|2022-06-11 20:33:50|1534.84|1529.44|1534.69|1529.29|1534.98|1529.58|1534.69|1529.29|29
1654979640000|2022-06-11 20:34:00|1534.72|1529.32|1534.9|1529.5|1535.71|1530.31|1534.72|1529.32|38
1654979650000|2022-06-11 20:34:10|1534.88|1529.48|1533.86|1528.46|1534.88|1529.48|1533.86|1528.46|34
1654979660000|2022-06-11 20:34:20|1533.8|1528.4|1533.72|1528.32|1533.98|1528.58|1533.58|1528.18|31
1654979670000|2022-06-11 20:34:30|1533.78|1528.38|1533.79|1528.39|1533.82|1528.42|1533.62|1528.22|29
1654979680000|2022-06-11 20:34:40|1533.81|1528.41|1533.61|1528.21|1533.89|1528.49|1533.36|1527.96|28
1654979690000|2022-06-11 20:34:50|1533.62|1528.22|1533.47|1528.07|1533.77|1528.37|1533.47|1528.07|30
1654979700000|2022-06-11 20:35:00|1533.48|1528.08|1534.42|1529.02|1534.42|1529.02|1533.47|1528.07|26
1654979710000|2022-06-11 20:35:10|1534.45|1529.05|1535.14|1529.74|1535.17|1529.77|1534.43|1529.03|37
1654979720000|2022-06-11 20:35:20|1535.21|1529.81|1534.5|1529.1|1535.46|1530.06|1534.5|1529.1|35
1654979730000|2022-06-11 20:35:30|1534.49|1529.09|1534.92|1529.52|1534.92|1529.52|1534.48|1529.08|35
1654979740000|2022-06-11 20:35:40|1534.88|1529.48|1534.96|1529.56|1535|1529.6|1534.7|1529.3|27
1654979750000|2022-06-11 20:35:50|1534.97|1529.57|1536.47|1531.07|1536.47|1531.07|1534.71|1529.31|34
1654979760000|2022-06-11 20:36:00|1536.48|1531.08|1536.68|1531.28|1536.93|1531.53|1536.41|1531.01|29
1654979770000|2022-06-11 20:36:10|1536.77|1531.37|1536.12|1530.72|1536.77|1531.37|1535.89|1530.49|37
1654979780000|2022-06-11 20:36:20|1536.14|1530.74|1536.83|1531.43|1536.85|1531.45|1536.14|1530.74|31
1654979790000|2022-06-11 20:36:30|1536.84|1531.44|1536.67|1531.27|1537|1531.6|1536.22|1530.82|33
1654979800000|2022-06-11 20:36:40|1536.68|1531.28|1536.22|1530.82|1536.72|1531.32|1536.16|1530.76|30
1654979810000|2022-06-11 20:36:50|1536.21|1530.81|1536.77|1531.37|1536.77|1531.37|1536.21|1530.81|24
1654979820000|2022-06-11 20:37:00|1536.82|1531.42|1536.89|1531.49|1536.92|1531.52|1536.32|1530.92|30
1654979830000|2022-06-11 20:37:10|1536.88|1531.48|1536.73|1531.33|1537.17|1531.77|1536.72|1531.32|21
1654979840000|2022-06-11 20:37:20|1536.72|1531.32|1536.96|1531.56|1536.96|1531.56|1536.66|1531.26|27
1654979850000|2022-06-11 20:37:30|1536.98|1531.58|1536.84|1531.44|1537.03|1531.63|1536.84|1531.44|28
1654979860000|2022-06-11 20:37:40|1536.91|1531.51|1536.84|1531.44|1536.97|1531.57|1536.8|1531.4|24
1654979870000|2022-06-11 20:37:50|1536.9|1531.5|1536.83|1531.43|1537.19|1531.79|1536.7|1531.3|32
1654979880000|2022-06-11 20:38:00|1536.92|1531.52|1537.43|1532.03|1537.73|1532.33|1536.92|1531.52|35
1654979890000|2022-06-11 20:38:10|1537.46|1532.06|1536.97|1531.57|1537.59|1532.19|1536.93|1531.53|31
1654979900000|2022-06-11 20:38:20|1536.99|1531.59|1537.41|1532.01|1537.51|1532.11|1536.99|1531.59|33
1654979910000|2022-06-11 20:38:30|1537.32|1531.92|1537.5|1532.1|1537.5|1532.1|1536.87|1531.47|24
1654979920000|2022-06-11 20:38:40|1537.45|1532.05|1537.57|1532.17|1538.11|1532.71|1537.38|1531.98|32
1654979930000|2022-06-11 20:38:50|1537.58|1532.18|1537.72|1532.32|1537.79|1532.39|1537.48|1532.08|31
1654979940000|2022-06-11 20:39:00|1537.7|1532.3|1538.38|1532.98|1538.38|1532.98|1537.67|1532.27|27
1654979950000|2022-06-11 20:39:10|1538.3|1532.9|1538.61|1533.21|1538.61|1533.21|1538.22|1532.82|31
1654979960000|2022-06-11 20:39:20|1538.67|1533.27|1538.66|1533.26|1538.74|1533.34|1538.59|1533.19|26
1654979970000|2022-06-11 20:39:30|1538.72|1533.32|1538.71|1533.31|1539.02|1533.62|1538.6|1533.2|35
1654979980000|2022-06-11 20:39:40|1538.7|1533.3|1537.89|1532.49|1538.87|1533.47|1537.78|1532.38|33
1654979990000|2022-06-11 20:39:50|1537.91|1532.51|1537.63|1532.23|1537.92|1532.52|1537.58|1532.18|32
1654980000000|2022-06-11 20:40:00|1537.64|1532.24|1537.19|1531.79|1537.7|1532.3|1537.05|1531.65|30
1654980010000|2022-06-11 20:40:10|1537.23|1531.83|1537.29|1531.89|1537.46|1532.06|1537.23|1531.83|28
1654980020000|2022-06-11 20:40:20|1537.3|1531.9|1537.32|1531.92|1537.35|1531.95|1537.24|1531.84|22
1654980030000|2022-06-11 20:40:30|1537.33|1531.93|1537.28|1531.88|1537.33|1531.93|1537.26|1531.86|20
1654980040000|2022-06-11 20:40:40|1537.27|1531.87|1537.3|1531.9|1537.3|1531.9|1537|1531.6|25
1654980050000|2022-06-11 20:40:50|1537.29|1531.89|1538.93|1533.53|1538.93|1533.53|1537.29|1531.89|27
1654980060000|2022-06-11 20:41:00|1538.92|1533.52|1538.45|1533.05|1538.95|1533.55|1538.26|1532.86|34
1654980070000|2022-06-11 20:41:10|1538.43|1533.03|1538.11|1532.71|1538.49|1533.09|1538.1|1532.7|31
1654980080000|2022-06-11 20:41:20|1538.12|1532.72|1539.52|1534.12|1539.52|1534.12|1538.08|1532.68|35
1654980090000|2022-06-11 20:41:30|1539.65|1534.25|1539.01|1533.61|1539.65|1534.25|1538.83|1533.43|35
1654980100000|2022-06-11 20:41:40|1539|1533.6|1538.96|1533.56|1539.09|1533.69|1538.95|1533.55|31
1654980110000|2022-06-11 20:41:50|1538.98|1533.58|1538.19|1532.79|1539.05|1533.65|1538.18|1532.78|19
1654980120000|2022-06-11 20:42:00|1538.12|1532.72|1538.12|1532.72|1538.27|1532.87|1538.09|1532.69|30
1654980130000|2022-06-11 20:42:10|1538.14|1532.74|1536.99|1531.59|1538.17|1532.77|1536.99|1531.59|31
1654980140000|2022-06-11 20:42:20|1536.84|1531.44|1536.68|1531.28|1536.84|1531.44|1536.39|1530.99|31
1654980150000|2022-06-11 20:42:30|1536.67|1531.27|1536.67|1531.27|1536.75|1531.35|1536.59|1531.19|30
1654980160000|2022-06-11 20:42:40|1536.66|1531.26|1536.29|1530.89|1536.67|1531.27|1536.29|1530.89|31
1654980170000|2022-06-11 20:42:50|1536.27|1530.87|1535.71|1530.31|1536.27|1530.87|1534.76|1529.36|32
1654980180000|2022-06-11 20:43:00|1535.8|1530.4|1536.01|1530.61|1536.17|1530.77|1535.76|1530.36|30
1654980190000|2022-06-11 20:43:10|1536.1|1530.7|1536.01|1530.61|1536.1|1530.7|1535.95|1530.55|24
1654980200000|2022-06-11 20:43:20|1535.9|1530.5|1535.86|1530.46|1536.31|1530.91|1535.81|1530.41|30
1654980210000|2022-06-11 20:43:30|1535.85|1530.45|1535.54|1530.14|1535.87|1530.47|1535.47|1530.07|30
1654980220000|2022-06-11 20:43:40|1535.33|1529.93|1535.89|1530.49|1535.89|1530.49|1535.33|1529.93|26
1654980230000|2022-06-11 20:43:50|1535.9|1530.5|1535.42|1530.02|1536.34|1530.94|1535.38|1529.98|35
1654980240000|2022-06-11 20:44:00|1535.45|1530.05|1535.01|1529.61|1535.49|1530.09|1534.91|1529.51|28
1654980250000|2022-06-11 20:44:10|1535.02|1529.62|1536|1530.6|1536|1530.6|1535.02|1529.62|23
1654980260000|2022-06-11 20:44:20|1535.99|1530.59|1535.79|1530.39|1535.99|1530.59|1535.71|1530.31|24
1654980270000|2022-06-11 20:44:30|1535.7|1530.3|1535.8|1530.4|1535.83|1530.43|1535.68|1530.28|22
1654980280000|2022-06-11 20:44:40|1535.78|1530.38|1536.26|1530.86|1536.46|1531.06|1535.78|1530.38|26
1654980290000|2022-06-11 20:44:50|1536.28|1530.88|1535.82|1530.42|1536.31|1530.91|1535.74|1530.34|23
1654980300000|2022-06-11 20:45:00|1535.78|1530.38|1536.12|1530.72|1536.33|1530.93|1535.73|1530.33|32
1654980310000|2022-06-11 20:45:10|1536.03|1530.63|1535.78|1530.38|1536.03|1530.63|1535.56|1530.16|28
1654980320000|2022-06-11 20:45:20|1535.77|1530.37|1535.24|1529.84|1535.98|1530.58|1535.1|1529.7|33
1654980330000|2022-06-11 20:45:30|1535.07|1529.67|1535.09|1529.69|1535.22|1529.82|1535.01|1529.61|28
1654980340000|2022-06-11 20:45:40|1535.08|1529.68|1534.01|1528.61|1535.09|1529.69|1533.93|1528.53|35
1654980350000|2022-06-11 20:45:50|1534.05|1528.65|1534.98|1529.58|1534.98|1529.58|1534.04|1528.64|22
1654980360000|2022-06-11 20:46:00|1534.95|1529.55|1534.46|1529.06|1535.05|1529.65|1534|1528.6|33
1654980370000|2022-06-11 20:46:10|1534.47|1529.07|1534.66|1529.26|1534.66|1529.26|1534.42|1529.02|26
1654980380000|2022-06-11 20:46:20|1534.65|1529.25|1534.78|1529.38|1534.78|1529.38|1534.59|1529.19|29
1654980390000|2022-06-11 20:46:30|1534.73|1529.33|1535.76|1530.36|1535.82|1530.42|1534.71|1529.31|34
1654980400000|2022-06-11 20:46:40|1535.77|1530.37|1536.42|1531.02|1536.42|1531.02|1535.77|1530.37|32
1654980410000|2022-06-11 20:46:50|1536.43|1531.03|1537.02|1531.62|1537.41|1532.01|1536.42|1531.02|26
1654980420000|2022-06-11 20:47:00|1536.99|1531.59|1537.25|1531.85|1537.25|1531.85|1536.07|1530.67|33
1654980430000|2022-06-11 20:47:10|1537.24|1531.84|1536.54|1531.14|1537.31|1531.91|1536.54|1531.14|26
1654980440000|2022-06-11 20:47:20|1536.42|1531.02|1536.94|1531.54|1536.97|1531.57|1536.4|1531|32
1654980450000|2022-06-11 20:47:30|1537.09|1531.69|1537.18|1531.78|1537.18|1531.78|1536.93|1531.53|29
1654980460000|2022-06-11 20:47:40|1537.21|1531.81|1536.91|1531.51|1537.29|1531.89|1536.91|1531.51|32
1654980470000|2022-06-11 20:47:50|1536.96|1531.56|1537.04|1531.64|1537.46|1532.06|1536.69|1531.29|35
1654980480000|2022-06-11 20:48:00|1537.02|1531.62|1537.34|1531.94|1537.39|1531.99|1537.01|1531.61|29
1654980490000|2022-06-11 20:48:10|1537.35|1531.95|1537.31|1531.91|1537.41|1532.01|1537.19|1531.79|26
1654980500000|2022-06-11 20:48:20|1537.28|1531.88|1536.46|1531.06|1537.28|1531.88|1536.46|1531.06|19
1654980510000|2022-06-11 20:48:30|1536.38|1530.98|1536.28|1530.88|1536.38|1530.98|1536.07|1530.67|28
1654980520000|2022-06-11 20:48:40|1536.3|1530.9|1536.33|1530.93|1536.37|1530.97|1536.11|1530.71|34
1654980530000|2022-06-11 20:48:50|1536.3|1530.9|1536.31|1530.91|1536.44|1531.04|1536.24|1530.84|23
1654980540000|2022-06-11 20:49:00|1536.32|1530.92|1536.41|1531.01|1536.45|1531.05|1536.32|1530.92|26
1654980550000|2022-06-11 20:49:10|1536.42|1531.02|1536.38|1530.98|1536.44|1531.04|1536.2|1530.8|22
1654980560000|2022-06-11 20:49:20|1536.39|1530.99|1535.56|1530.16|1536.4|1531|1535.35|1529.95|26
1654980570000|2022-06-11 20:49:30|1535.5|1530.1|1536.09|1530.69|1536.09|1530.69|1535.45|1530.05|30
1654980580000|2022-06-11 20:49:40|1536.16|1530.76|1535.63|1530.23|1536.27|1530.87|1535.61|1530.21|30
1654980590000|2022-06-11 20:49:50|1535.64|1530.24|1536.34|1530.94|1536.34|1530.94|1535.57|1530.17|28
1654980600000|2022-06-11 20:50:00|1536.41|1531.01|1536.43|1531.03|1536.51|1531.11|1536.25|1530.85|32
1654980610000|2022-06-11 20:50:10|1536.42|1531.02|1535.81|1530.41|1536.46|1531.06|1535.76|1530.36|25
1654980620000|2022-06-11 20:50:20|1535.8|1530.4|1534.97|1529.57|1535.82|1530.42|1534.96|1529.56|36
1654980630000|2022-06-11 20:50:30|1534.94|1529.54|1535.54|1530.14|1535.66|1530.26|1534.94|1529.54|31
1654980640000|2022-06-11 20:50:40|1535.59|1530.19|1536.08|1530.68|1536.29|1530.89|1535.57|1530.17|34
1654980650000|2022-06-11 20:50:50|1536.05|1530.65|1536.43|1531.03|1536.43|1531.03|1536.05|1530.65|28
1654980660000|2022-06-11 20:51:00|1536.41|1531.01|1536.47|1531.07|1536.51|1531.11|1536.4|1531|30
1654980670000|2022-06-11 20:51:10|1536.46|1531.06|1536.13|1530.73|1536.46|1531.06|1536.1|1530.7|26
1654980680000|2022-06-11 20:51:20|1536.2|1530.8|1536.99|1531.59|1537.11|1531.71|1536.2|1530.8|34
1654980690000|2022-06-11 20:51:30|1537.04|1531.64|1537.27|1531.87|1537.29|1531.89|1537.02|1531.62|21
1654980700000|2022-06-11 20:51:40|1537.26|1531.86|1537.19|1531.79|1537.26|1531.86|1536.8|1531.4|32
1654980710000|2022-06-11 20:51:50|1537.17|1531.77|1536.58|1531.18|1537.17|1531.77|1536.53|1531.13|26
1654980720000|2022-06-11 20:52:00|1536.56|1531.16|1536.47|1531.07|1536.68|1531.28|1536.47|1531.07|26
1654980730000|2022-06-11 20:52:10|1536.3|1530.9|1535.05|1529.65|1536.31|1530.91|1535.04|1529.64|30
1654980740000|2022-06-11 20:52:20|1535.06|1529.66|1534.59|1529.19|1535.09|1529.69|1533.76|1528.36|33
1654980750000|2022-06-11 20:52:30|1534.61|1529.21|1534.42|1529.02|1534.78|1529.38|1534.39|1528.99|24
1654980760000|2022-06-11 20:52:40|1534.58|1529.18|1534.88|1529.48|1534.97|1529.57|1534.58|1529.18|24
1654980770000|2022-06-11 20:52:50|1534.89|1529.49|1534.82|1529.42|1534.96|1529.56|1534.81|1529.41|10
1654980780000|2022-06-11 20:53:00|1534.8|1529.4|1534.76|1529.36|1534.96|1529.56|1534.65|1529.25|27
1654980790000|2022-06-11 20:53:10|1534.74|1529.34|1534.73|1529.33|1534.75|1529.35|1534.69|1529.29|13
1654980800000|2022-06-11 20:53:20|1534.71|1529.31|1534.18|1528.78|1534.71|1529.31|1534.15|1528.75|19
1654980810000|2022-06-11 20:53:30|1534.21|1528.81|1534.34|1528.94|1534.34|1528.94|1533.95|1528.55|33
1654980820000|2022-06-11 20:53:40|1534.36|1528.96|1534.22|1528.82|1534.36|1528.96|1534.17|1528.77|28
1654980830000|2022-06-11 20:53:50|1534.21|1528.81|1534.14|1528.74|1534.24|1528.84|1534.14|1528.74|9
1654980840000|2022-06-11 20:54:00|1534.1|1528.7|1534.59|1529.19|1534.59|1529.19|1534.04|1528.64|28
1654980850000|2022-06-11 20:54:10|1534.65|1529.25|1534.56|1529.16|1534.65|1529.25|1534.42|1529.02|31
1654980860000|2022-06-11 20:54:20|1534.57|1529.17|1534.53|1529.13|1534.63|1529.23|1534.5|1529.1|18
1654980870000|2022-06-11 20:54:30|1534.52|1529.12|1534.37|1528.97|1534.52|1529.12|1534.33|1528.93|20
1654980880000|2022-06-11 20:54:40|1534.36|1528.96|1533.33|1527.93|1534.4|1529|1533.33|1527.93|30
1654980890000|2022-06-11 20:54:50|1533.27|1527.87|1532.92|1527.52|1533.27|1527.87|1532.9|1527.5|22
1654980900000|2022-06-11 20:55:00|1533.02|1527.62|1533.5|1528.1|1533.97|1528.57|1533.02|1527.62|32
1654980910000|2022-06-11 20:55:10|1533.51|1528.11|1533.12|1527.72|1533.54|1528.14|1533.1|1527.7|29
1654980920000|2022-06-11 20:55:20|1533.13|1527.73|1533.11|1527.71|1533.17|1527.77|1533.07|1527.67|22
1654980930000|2022-06-11 20:55:30|1533.1|1527.7|1533.37|1527.97|1533.44|1528.04|1532.94|1527.54|32
1654980940000|2022-06-11 20:55:40|1533.39|1527.99|1532.84|1527.44|1533.47|1528.07|1532.84|1527.44|27
1654980950000|2022-06-11 20:55:50|1532.85|1527.45|1531.52|1526.12|1532.86|1527.46|1531.46|1526.06|30
1654980960000|2022-06-11 20:56:00|1531.41|1526.01|1531.19|1525.79|1532.19|1526.79|1530.88|1525.48|35
1654980970000|2022-06-11 20:56:10|1531.18|1525.78|1531.02|1525.62|1531.26|1525.86|1530.86|1525.46|35
1654980980000|2022-06-11 20:56:20|1531.04|1525.64|1530.78|1525.38|1531.04|1525.64|1530.71|1525.31|37
1654980990000|2022-06-11 20:56:30|1530.79|1525.39|1529.17|1523.77|1530.92|1525.52|1528.41|1523.01|38
1654981000000|2022-06-11 20:56:40|1529.08|1523.68|1529.19|1523.79|1529.47|1524.07|1528.59|1523.19|38
1654981010000|2022-06-11 20:56:50|1528.87|1523.47|1527.13|1521.73|1528.95|1523.55|1527.13|1521.73|35
1654981020000|2022-06-11 20:57:00|1526.85|1521.45|1526.22|1520.82|1526.85|1521.45|1523.92|1518.52|37
1654981030000|2022-06-11 20:57:10|1526.18|1520.78|1527.01|1521.61|1527.31|1521.91|1526.18|1520.78|36
1654981040000|2022-06-11 20:57:20|1526.98|1521.58|1526.11|1520.71|1527.59|1522.19|1526.02|1520.62|33
1654981050000|2022-06-11 20:57:30|1526|1520.6|1526.18|1520.78|1526.27|1520.87|1526|1520.6|33
1654981060000|2022-06-11 20:57:40|1526.21|1520.81|1526.19|1520.79|1526.29|1520.89|1525.87|1520.47|31
1654981070000|2022-06-11 20:57:50|1526.2|1520.8|1526.05|1520.65|1526.32|1520.92|1525.68|1520.28|37
1654981080000|2022-06-11 20:58:00|1526.03|1520.63|1526.61|1521.21|1528.31|1522.91|1526.01|1520.61|39
1654981090000|2022-06-11 20:58:10|1526.64|1521.24|1524.27|1518.87|1526.64|1521.24|1523.83|1518.43|37
1654981100000|2022-06-11 20:58:20|1524.28|1518.88|1524.94|1519.54|1525.72|1520.32|1524.28|1518.88|32
1654981110000|2022-06-11 20:58:30|1524.88|1519.48|1520.31|1514.91|1524.88|1519.48|1520.27|1514.87|40
1654981120000|2022-06-11 20:58:40|1520.34|1514.94|1524.49|1519.09|1524.49|1519.09|1520.34|1514.94|37
1654981130000|2022-06-11 20:58:50|1524.45|1519.05|1523.56|1518.16|1525.25|1519.85|1523.44|1518.04|39
1654981140000|2022-06-11 20:59:00|1523.49|1518.09|1524.96|1519.56|1524.98|1519.58|1523.48|1518.08|37
1654981150000|2022-06-11 20:59:10|1524.95|1519.55|1525.61|1520.21|1525.79|1520.39|1524.32|1518.92|35
1654981160000|2022-06-11 20:59:20|1525.59|1520.19|1524.92|1519.52|1525.69|1520.29|1524.92|1519.52|37
1654981170000|2022-06-11 20:59:30|1524.9|1519.5|1524.8|1519.4|1525|1519.6|1524.8|1519.4|31
1654981180000|2022-06-11 20:59:40|1524.72|1519.32|1523.67|1518.27|1524.84|1519.44|1523.46|1518.06|38
1654981190000|2022-06-11 20:59:50|1523.88|1518.48|1524.35|1518.95|1524.35|1518.95|1523.64|1518.24|37
1654981200000|2022-06-11 21:00:00|1524.34|1518.94|1524.41|1519.01|1524.41|1519.01|1523.55|1518.15|36
1654981210000|2022-06-11 21:00:10|1524.44|1519.04|1525.2|1519.8|1525.24|1519.84|1524.41|1519.01|38
1654981220000|2022-06-11 21:00:20|1525.27|1519.87|1524.9|1519.5|1526.16|1520.76|1524.9|1519.5|39
1654981230000|2022-06-11 21:00:30|1524.78|1519.38|1524.65|1519.25|1525.32|1519.92|1524.5|1519.1|33
1654981240000|2022-06-11 21:00:40|1524.63|1519.23|1524.05|1518.65|1524.83|1519.43|1523.93|1518.53|30
1654981250000|2022-06-11 21:00:50|1524.14|1518.74|1523.13|1517.73|1524.15|1518.75|1522.88|1517.48|34
1654981260000|2022-06-11 21:01:00|1523.14|1517.74|1524.1|1518.7|1524.1|1518.7|1522.79|1517.39|32
1654981270000|2022-06-11 21:01:10|1523.85|1518.45|1523.36|1517.96|1523.85|1518.45|1523.23|1517.83|31
1654981280000|2022-06-11 21:01:20|1523.37|1517.97|1523.09|1517.69|1523.37|1517.97|1522.94|1517.54|29
1654981290000|2022-06-11 21:01:30|1523.08|1517.68|1522.89|1517.49|1523.28|1517.88|1522.8|1517.4|32
1654981300000|2022-06-11 21:01:40|1522.9|1517.5|1522.91|1517.51|1523.07|1517.67|1522.75|1517.35|29
1654981310000|2022-06-11 21:01:50|1522.8|1517.4|1522.98|1517.58|1522.98|1517.58|1522.75|1517.35|28
1654981320000|2022-06-11 21:02:00|1522.93|1517.53|1523.04|1517.64|1523.4|1518|1522.74|1517.34|32
1654981330000|2022-06-11 21:02:10|1523.02|1517.62|1523.23|1517.83|1523.37|1517.97|1522.92|1517.52|33
1654981340000|2022-06-11 21:02:20|1523.25|1517.85|1523.85|1518.45|1523.85|1518.45|1523.24|1517.84|26
1654981350000|2022-06-11 21:02:30|1523.84|1518.44|1525.88|1520.48|1525.88|1520.48|1523.84|1518.44|35
1654981360000|2022-06-11 21:02:40|1525.85|1520.45|1526.55|1521.15|1526.79|1521.39|1525.85|1520.45|32
1654981370000|2022-06-11 21:02:50|1526.57|1521.17|1525.72|1520.32|1526.62|1521.22|1525.72|1520.32|33
1654981380000|2022-06-11 21:03:00|1525.77|1520.37|1525.71|1520.31|1525.91|1520.51|1525.71|1520.31|26
1654981390000|2022-06-11 21:03:10|1525.87|1520.47|1526.71|1521.31|1527.02|1521.62|1525.87|1520.47|37
1654981400000|2022-06-11 21:03:20|1526.62|1521.22|1526.35|1520.95|1526.81|1521.41|1526.3|1520.9|29
1654981410000|2022-06-11 21:03:30|1526.39|1520.99|1526.21|1520.81|1526.5|1521.1|1526.11|1520.71|29
1654981420000|2022-06-11 21:03:40|1526.2|1520.8|1525.95|1520.55|1526.21|1520.81|1525.92|1520.52|27
1654981430000|2022-06-11 21:03:50|1525.98|1520.58|1526.11|1520.71|1526.14|1520.74|1525.97|1520.57|28
1654981440000|2022-06-11 21:04:00|1526.05|1520.65|1525.99|1520.59|1526.07|1520.67|1525.94|1520.54|24
1654981450000|2022-06-11 21:04:10|1526.07|1520.67|1526.38|1520.98|1526.48|1521.08|1526|1520.6|27
1654981460000|2022-06-11 21:04:20|1526.39|1520.99|1526.58|1521.18|1526.77|1521.37|1526.39|1520.99|31
1654981470000|2022-06-11 21:04:30|1526.69|1521.29|1526.73|1521.33|1526.89|1521.49|1526.6|1521.2|30
1654981480000|2022-06-11 21:04:40|1526.75|1521.35|1526.81|1521.41|1526.82|1521.42|1526.66|1521.26|23
1654981490000|2022-06-11 21:04:50|1526.82|1521.42|1526.55|1521.15|1526.82|1521.42|1526.16|1520.76|28
1654981500000|2022-06-11 21:05:00|1526.52|1521.12|1526.28|1520.88|1526.52|1521.12|1526.12|1520.72|26
1654981510000|2022-06-11 21:05:10|1526.29|1520.89|1526.24|1520.84|1526.32|1520.92|1526.19|1520.79|34
1654981520000|2022-06-11 21:05:20|1526.2|1520.8|1526.28|1520.88|1526.31|1520.91|1526.09|1520.69|28
1654981530000|2022-06-11 21:05:30|1526.27|1520.87|1526.27|1520.87|1526.31|1520.91|1526.2|1520.8|27
1654981540000|2022-06-11 21:05:40|1526.26|1520.86|1526.25|1520.85|1526.29|1520.89|1526.18|1520.78|25
1654981550000|2022-06-11 21:05:50|1526.27|1520.87|1526.24|1520.84|1526.28|1520.88|1526.2|1520.8|22
1654981560000|2022-06-11 21:06:00|1526.25|1520.85|1526.71|1521.31|1526.74|1521.34|1526.21|1520.81|31
1654981570000|2022-06-11 21:06:10|1526.72|1521.32|1526.74|1521.34|1526.75|1521.35|1526.65|1521.25|16
1654981580000|2022-06-11 21:06:20|1526.75|1521.35|1527.09|1521.69|1527.19|1521.79|1526.71|1521.31|29
1654981590000|2022-06-11 21:06:30|1527.13|1521.73|1527.79|1522.39|1527.79|1522.39|1527.13|1521.73|26
1654981600000|2022-06-11 21:06:40|1527.77|1522.37|1527.49|1522.09|1527.77|1522.37|1526.84|1521.44|31
1654981610000|2022-06-11 21:06:50|1527.5|1522.1|1528.71|1523.31|1528.71|1523.31|1527.5|1522.1|31
1654981620000|2022-06-11 21:07:00|1528.84|1523.44|1528.32|1522.92|1529.01|1523.61|1527.87|1522.47|36
1654981630000|2022-06-11 21:07:10|1528.34|1522.94|1529.06|1523.66|1529.06|1523.66|1528.34|1522.94|34
1654981640000|2022-06-11 21:07:20|1529.02|1523.62|1528.75|1523.35|1529.06|1523.66|1528.69|1523.29|23
1654981650000|2022-06-11 21:07:30|1528.76|1523.36|1528.92|1523.52|1529.16|1523.76|1528.76|1523.36|33
1654981660000|2022-06-11 21:07:40|1528.93|1523.53|1528.27|1522.87|1529.19|1523.79|1528.09|1522.69|34
1654981670000|2022-06-11 21:07:50|1528.26|1522.86|1528.53|1523.13|1528.53|1523.13|1528.23|1522.83|28
1654981680000|2022-06-11 21:08:00|1528.54|1523.14|1528.66|1523.26|1528.66|1523.26|1528.54|1523.14|26
1654981690000|2022-06-11 21:08:10|1528.74|1523.34|1528.86|1523.46|1528.9|1523.5|1528.69|1523.29|35
1654981700000|2022-06-11 21:08:20|1528.88|1523.48|1528.73|1523.33|1528.98|1523.58|1528.73|1523.33|24
1654981710000|2022-06-11 21:08:30|1528.65|1523.25|1528.39|1522.99|1528.65|1523.25|1528.26|1522.86|32
1654981720000|2022-06-11 21:08:40|1528.4|1523|1528.43|1523.03|1528.48|1523.08|1528.36|1522.96|20
1654981730000|2022-06-11 21:08:50|1528.41|1523.01|1528.14|1522.74|1528.54|1523.14|1528.14|1522.74|28
1654981740000|2022-06-11 21:09:00|1528.1|1522.7|1529.13|1523.73|1529.13|1523.73|1528.1|1522.7|28
1654981750000|2022-06-11 21:09:10|1528.95|1523.55|1529.28|1523.88|1529.28|1523.88|1528.95|1523.55|28
1654981760000|2022-06-11 21:09:20|1529.3|1523.9|1530.74|1525.34|1530.76|1525.36|1529.3|1523.9|32
1654981770000|2022-06-11 21:09:30|1530.64|1525.24|1530.63|1525.23|1530.64|1525.24|1530.08|1524.68|34
1654981780000|2022-06-11 21:09:40|1530.66|1525.26|1530.55|1525.15|1530.66|1525.26|1530.38|1524.98|29
1654981790000|2022-06-11 21:09:50|1530.56|1525.16|1528.83|1523.43|1530.82|1525.42|1528.73|1523.33|36
1654981800000|2022-06-11 21:10:00|1528.84|1523.44|1528.97|1523.57|1529|1523.6|1528.73|1523.33|33
1654981810000|2022-06-11 21:10:10|1528.96|1523.56|1528.78|1523.38|1528.97|1523.57|1528.78|1523.38|28
1654981820000|2022-06-11 21:10:20|1528.76|1523.36|1529.14|1523.74|1529.19|1523.79|1528.76|1523.36|31
1654981830000|2022-06-11 21:10:30|1529.16|1523.76|1529.49|1524.09|1529.49|1524.09|1529.12|1523.72|27
1654981840000|2022-06-11 21:10:40|1529.47|1524.07|1529.15|1523.75|1529.5|1524.1|1528.78|1523.38|30
1654981850000|2022-06-11 21:10:50|1529.14|1523.74|1529.19|1523.79|1529.29|1523.89|1529.06|1523.66|32
1654981860000|2022-06-11 21:11:00|1529.18|1523.78|1528.42|1523.02|1529.21|1523.81|1528.38|1522.98|35
1654981870000|2022-06-11 21:11:10|1528.43|1523.03|1529.01|1523.61|1529.2|1523.8|1528.43|1523.03|29
1654981880000|2022-06-11 21:11:20|1529.06|1523.66|1528.62|1523.22|1529.06|1523.66|1528.6|1523.2|29
1654981890000|2022-06-11 21:11:30|1528.58|1523.18|1528.34|1522.94|1528.63|1523.23|1528.25|1522.85|32
1654981900000|2022-06-11 21:11:40|1528.35|1522.95|1528.26|1522.86|1528.4|1523|1528.26|1522.86|29
1654981910000|2022-06-11 21:11:50|1528.22|1522.82|1528.59|1523.19|1528.62|1523.22|1527.76|1522.36|34
1654981920000|2022-06-11 21:12:00|1528.73|1523.33|1529.01|1523.61|1529.37|1523.97|1528.63|1523.23|34
1654981930000|2022-06-11 21:12:10|1529.1|1523.7|1529.41|1524.01|1529.55|1524.15|1529.1|1523.7|28
1654981940000|2022-06-11 21:12:20|1529.42|1524.02|1529.34|1523.94|1530.1|1524.7|1529.31|1523.91|33
1654981950000|2022-06-11 21:12:30|1529.36|1523.96|1528.82|1523.42|1529.37|1523.97|1528.74|1523.34|24
1654981960000|2022-06-11 21:12:40|1528.79|1523.39|1528.23|1522.83|1528.8|1523.4|1528.08|1522.68|28
1654981970000|2022-06-11 21:12:50|1528.22|1522.82|1528.72|1523.32|1528.72|1523.32|1528.13|1522.73|31
1654981980000|2022-06-11 21:13:00|1528.76|1523.36|1529.06|1523.66|1529.23|1523.83|1528.76|1523.36|31
1654981990000|2022-06-11 21:13:10|1529.05|1523.65|1528.64|1523.24|1529.27|1523.87|1528.57|1523.17|33
1654982000000|2022-06-11 21:13:20|1528.63|1523.23|1528.47|1523.07|1528.71|1523.31|1528.36|1522.96|24
1654982010000|2022-06-11 21:13:30|1528.48|1523.08|1528.46|1523.06|1528.58|1523.18|1528.38|1522.98|29
1654982020000|2022-06-11 21:13:40|1528.45|1523.05|1528.94|1523.54|1529.1|1523.7|1528.45|1523.05|32
1654982030000|2022-06-11 21:13:50|1528.92|1523.52|1528.93|1523.53|1529|1523.6|1528.89|1523.49|23
1654982040000|2022-06-11 21:14:00|1528.92|1523.52|1529.24|1523.84|1529.34|1523.94|1528.92|1523.52|30
1654982050000|2022-06-11 21:14:10|1529.22|1523.82|1530.25|1524.85|1530.25|1524.85|1529.19|1523.79|31
1654982060000|2022-06-11 21:14:20|1530.22|1524.82|1530.41|1525.01|1531.11|1525.71|1530.1|1524.7|36
1654982070000|2022-06-11 21:14:30|1530.42|1525.02|1530.9|1525.5|1530.91|1525.51|1530.28|1524.88|35
1654982080000|2022-06-11 21:14:40|1530.87|1525.47|1532.25|1526.85|1532.25|1526.85|1530.87|1525.47|31
1654982090000|2022-06-11 21:14:50|1532.23|1526.83|1531.87|1526.47|1532.47|1527.07|1531.83|1526.43|37
1654982100000|2022-06-11 21:15:00|1531.71|1526.31|1531.61|1526.21|1531.71|1526.31|1531.3|1525.9|30
1654982110000|2022-06-11 21:15:10|1531.62|1526.22|1531.32|1525.92|1531.74|1526.34|1531.19|1525.79|28
1654982120000|2022-06-11 21:15:20|1531.31|1525.91|1531.51|1526.11|1531.57|1526.17|1531.29|1525.89|29
1654982130000|2022-06-11 21:15:30|1531.5|1526.1|1531.78|1526.38|1531.79|1526.39|1531.5|1526.1|28
1654982140000|2022-06-11 21:15:40|1531.75|1526.35|1531.88|1526.48|1531.95|1526.55|1531.72|1526.32|25
1654982150000|2022-06-11 21:15:50|1531.89|1526.49|1532.02|1526.62|1532.12|1526.72|1531.89|1526.49|25
1654982160000|2022-06-11 21:16:00|1532|1526.6|1532.6|1527.2|1532.6|1527.2|1531.99|1526.59|27
1654982170000|2022-06-11 21:16:10|1532.62|1527.22|1534.18|1528.78|1534.21|1528.81|1532.62|1527.22|35
1654982180000|2022-06-11 21:16:20|1534.2|1528.8|1535.38|1529.98|1535.58|1530.18|1534.2|1528.8|35
1654982190000|2022-06-11 21:16:30|1535.37|1529.97|1536.14|1530.74|1536.87|1531.47|1535.2|1529.8|35
1654982200000|2022-06-11 21:16:40|1536.02|1530.62|1536.13|1530.73|1536.37|1530.97|1535.93|1530.53|33
1654982210000|2022-06-11 21:16:50|1536.15|1530.75|1536.11|1530.71|1536.21|1530.81|1536.1|1530.7|21
1654982220000|2022-06-11 21:17:00|1536.12|1530.72|1535.47|1530.07|1536.19|1530.79|1535.47|1530.07|26
1654982230000|2022-06-11 21:17:10|1535.41|1530.01|1534.6|1529.2|1535.41|1530.01|1534.47|1529.07|31
1654982240000|2022-06-11 21:17:20|1534.56|1529.16|1534.26|1528.86|1534.57|1529.17|1534.24|1528.84|26
1654982250000|2022-06-11 21:17:30|1534.18|1528.78|1532.98|1527.58|1534.19|1528.79|1532.95|1527.55|35
1654982260000|2022-06-11 21:17:40|1533.06|1527.66|1533.13|1527.73|1533.29|1527.89|1533.01|1527.61|30
1654982270000|2022-06-11 21:17:50|1533.12|1527.72|1533.06|1527.66|1533.15|1527.75|1533.03|1527.63|24
1654982280000|2022-06-11 21:18:00|1533.07|1527.67|1533.05|1527.65|1533.08|1527.68|1532.91|1527.51|23
1654982290000|2022-06-11 21:18:10|1533.06|1527.66|1532.82|1527.42|1533.07|1527.67|1532.76|1527.36|29
1654982300000|2022-06-11 21:18:20|1532.81|1527.41|1532.73|1527.33|1532.81|1527.41|1532.7|1527.3|25
1654982310000|2022-06-11 21:18:30|1532.74|1527.34|1532.47|1527.07|1532.76|1527.36|1532.47|1527.07|23
1654982320000|2022-06-11 21:18:40|1532.44|1527.04|1529.44|1524.04|1532.44|1527.04|1529.19|1523.79|35
1654982330000|2022-06-11 21:18:50|1529.41|1524.01|1529.15|1523.75|1529.41|1524.01|1529.12|1523.72|26
1654982340000|2022-06-11 21:19:00|1529.14|1523.74|1529.53|1524.13|1529.59|1524.19|1529.14|1523.74|29
1654982350000|2022-06-11 21:19:10|1529.56|1524.16|1530.18|1524.78|1530.28|1524.88|1529.53|1524.13|31
1654982360000|2022-06-11 21:19:20|1530.2|1524.8|1530.64|1525.24|1530.64|1525.24|1530.14|1524.74|25
1654982370000|2022-06-11 21:19:30|1530.65|1525.25|1530.37|1524.97|1530.74|1525.34|1530.03|1524.63|27
1654982380000|2022-06-11 21:19:40|1530.38|1524.98|1530.37|1524.97|1530.39|1524.99|1530.33|1524.93|23
1654982390000|2022-06-11 21:19:50|1530.36|1524.96|1529.99|1524.59|1530.38|1524.98|1529.96|1524.56|29
1654982400000|2022-06-11 21:20:00|1529.98|1524.58|1529.85|1524.45|1529.99|1524.59|1529.76|1524.36|32
1654982410000|2022-06-11 21:20:10|1529.86|1524.46|1530.11|1524.71|1530.11|1524.71|1529.86|1524.46|26
1654982420000|2022-06-11 21:20:20|1530.05|1524.65|1529.92|1524.52|1530.11|1524.71|1529.91|1524.51|22
1654982430000|2022-06-11 21:20:30|1529.89|1524.49|1530.03|1524.63|1530.12|1524.72|1529.88|1524.48|27
1654982440000|2022-06-11 21:20:40|1530.07|1524.67|1530.04|1524.64|1530.09|1524.69|1529.95|1524.55|32
1654982450000|2022-06-11 21:20:50|1530.01|1524.61|1529.56|1524.16|1530.02|1524.62|1529.39|1523.99|26
1654982460000|2022-06-11 21:21:00|1529.57|1524.17|1531.97|1526.57|1531.99|1526.59|1529.49|1524.09|35
1654982470000|2022-06-11 21:21:10|1531.96|1526.56|1532.99|1527.59|1532.99|1527.59|1531.96|1526.56|33
1654982480000|2022-06-11 21:21:20|1532.76|1527.36|1533.83|1528.43|1533.91|1528.51|1532.76|1527.36|28
1654982490000|2022-06-11 21:21:30|1533.77|1528.37|1533.54|1528.14|1533.78|1528.38|1533.54|1528.14|26
1654982500000|2022-06-11 21:21:40|1533.55|1528.15|1533.85|1528.45|1533.93|1528.53|1533.55|1528.15|25
1654982510000|2022-06-11 21:21:50|1533.91|1528.51|1534.27|1528.87|1534.33|1528.93|1533.9|1528.5|21
1654982520000|2022-06-11 21:22:00|1534.28|1528.88|1535.76|1530.36|1536.8|1531.4|1534.28|1528.88|35
1654982530000|2022-06-11 21:22:10|1535.75|1530.35|1534.48|1529.08|1535.75|1530.35|1534.36|1528.96|31
1654982540000|2022-06-11 21:22:20|1534.52|1529.12|1534.47|1529.07|1534.53|1529.13|1534.4|1529|20
1654982550000|2022-06-11 21:22:30|1534.5|1529.1|1535.15|1529.75|1535.16|1529.76|1534.47|1529.07|18
1654982560000|2022-06-11 21:22:40|1535.1|1529.7|1534.98|1529.58|1535.1|1529.7|1534.79|1529.39|23
1654982570000|2022-06-11 21:22:50|1534.97|1529.57|1535.1|1529.7|1535.1|1529.7|1534.94|1529.54|20
1654982580000|2022-06-11 21:23:00|1535.09|1529.69|1535.03|1529.63|1535.15|1529.75|1534.98|1529.58|29
1654982590000|2022-06-11 21:23:10|1535.04|1529.64|1534.82|1529.42|1535.11|1529.71|1534.79|1529.39|29
1654982600000|2022-06-11 21:23:20|1534.81|1529.41|1534.82|1529.42|1534.88|1529.48|1534.8|1529.4|12
1654982610000|2022-06-11 21:23:30|1534.81|1529.41|1534.75|1529.35|1534.81|1529.41|1534.74|1529.34|21
1654982620000|2022-06-11 21:23:40|1534.76|1529.36|1534.37|1528.97|1534.76|1529.36|1534.36|1528.96|30
1654982630000|2022-06-11 21:23:50|1534.38|1528.98|1534.52|1529.12|1534.54|1529.14|1534.38|1528.98|26
1654982640000|2022-06-11 21:24:00|1534.51|1529.11|1535.26|1529.86|1535.26|1529.86|1534.49|1529.09|25
1654982650000|2022-06-11 21:24:10|1535.33|1529.93|1535.26|1529.86|1535.47|1530.07|1535.21|1529.81|24
1654982660000|2022-06-11 21:24:20|1535.27|1529.87|1536.14|1530.74|1536.2|1530.8|1535.14|1529.74|32
1654982670000|2022-06-11 21:24:30|1536.17|1530.77|1535.84|1530.44|1536.24|1530.84|1535.8|1530.4|31
1654982680000|2022-06-11 21:24:40|1535.8|1530.4|1535.65|1530.25|1535.8|1530.4|1535.62|1530.22|27
1654982690000|2022-06-11 21:24:50|1535.64|1530.24|1536.3|1530.9|1536.4|1531|1535.64|1530.24|29
1654982700000|2022-06-11 21:25:00|1536.44|1531.04|1537|1531.6|1537|1531.6|1536.37|1530.97|23
1654982710000|2022-06-11 21:25:10|1536.99|1531.59|1536.24|1530.84|1537.03|1531.63|1536.23|1530.83|30
1654982720000|2022-06-11 21:25:20|1536.3|1530.9|1536.36|1530.96|1536.53|1531.13|1536.1|1530.7|31
1654982730000|2022-06-11 21:25:30|1536.4|1531|1536.28|1530.88|1536.41|1531.01|1536.23|1530.83|26
1654982740000|2022-06-11 21:25:40|1536.27|1530.87|1536.34|1530.94|1536.46|1531.06|1536.27|1530.87|30
1654982750000|2022-06-11 21:25:50|1536.33|1530.93|1536.55|1531.15|1536.63|1531.23|1536.33|1530.93|33
1654982760000|2022-06-11 21:26:00|1536.53|1531.13|1536.46|1531.06|1536.53|1531.13|1536.42|1531.02|30
1654982770000|2022-06-11 21:26:10|1536.47|1531.07|1536.66|1531.26|1536.66|1531.26|1536.41|1531.01|22
1654982780000|2022-06-11 21:26:20|1536.81|1531.41|1539.33|1533.93|1539.99|1534.59|1536.81|1531.41|34
1654982790000|2022-06-11 21:26:30|1539.29|1533.89|1538.31|1532.91|1539.29|1533.89|1538.21|1532.81|35
1654982800000|2022-06-11 21:26:40|1538.32|1532.92|1538.51|1533.11|1538.51|1533.11|1538.32|1532.92|23
1654982810000|2022-06-11 21:26:50|1538.54|1533.14|1539.45|1534.05|1539.57|1534.17|1538.49|1533.09|30
1654982820000|2022-06-11 21:27:00|1539.44|1534.04|1539.22|1533.82|1539.44|1534.04|1539.15|1533.75|27
1654982830000|2022-06-11 21:27:10|1539.21|1533.81|1538.88|1533.48|1539.21|1533.81|1538.86|1533.46|33
1654982840000|2022-06-11 21:27:20|1538.89|1533.49|1538.57|1533.17|1538.9|1533.5|1538.51|1533.11|30
1654982850000|2022-06-11 21:27:30|1538.58|1533.18|1538.52|1533.12|1538.58|1533.18|1538.48|1533.08|17
1654982860000|2022-06-11 21:27:40|1538.54|1533.14|1538.69|1533.29|1538.7|1533.3|1538.52|1533.12|21
1654982870000|2022-06-11 21:27:50|1538.7|1533.3|1538.58|1533.18|1538.78|1533.38|1538.54|1533.14|26
1654982880000|2022-06-11 21:28:00|1538.6|1533.2|1538.56|1533.16|1538.62|1533.22|1538.51|1533.11|23
1654982890000|2022-06-11 21:28:10|1538.53|1533.13|1537.9|1532.5|1538.53|1533.13|1537.84|1532.44|30
1654982900000|2022-06-11 21:28:20|1537.93|1532.53|1537.69|1532.29|1537.93|1532.53|1537.64|1532.24|20
1654982910000|2022-06-11 21:28:30|1537.7|1532.3|1537.84|1532.44|1537.9|1532.5|1537.7|1532.3|26
1654982920000|2022-06-11 21:28:40|1537.93|1532.53|1537.67|1532.27|1537.93|1532.53|1537.67|1532.27|24
1654982930000|2022-06-11 21:28:50|1537.62|1532.22|1537.62|1532.22|1537.67|1532.27|1537.52|1532.12|20
1654982940000|2022-06-11 21:29:00|1537.59|1532.19|1537.2|1531.8|1537.59|1532.19|1537.11|1531.71|27
1654982950000|2022-06-11 21:29:10|1537.19|1531.79|1537.23|1531.83|1537.4|1532|1537.01|1531.61|33
1654982960000|2022-06-11 21:29:20|1537.31|1531.91|1537.18|1531.78|1537.31|1531.91|1537.18|1531.78|25
1654982970000|2022-06-11 21:29:30|1537.16|1531.76|1537.32|1531.92|1537.32|1531.92|1537.08|1531.68|31
1654982980000|2022-06-11 21:29:40|1537.3|1531.9|1537.2|1531.8|1537.45|1532.05|1537.06|1531.66|32
1654982990000|2022-06-11 21:29:50|1537.22|1531.82|1536.94|1531.54|1537.27|1531.87|1536.93|1531.53|28
1654983000000|2022-06-11 21:30:00|1536.95|1531.55|1537.03|1531.63|1537.11|1531.71|1536.88|1531.48|19
1654983010000|2022-06-11 21:30:10|1537|1531.6|1537.08|1531.68|1537.08|1531.68|1536.93|1531.53|10
1654983020000|2022-06-11 21:30:20|1537.07|1531.67|1536.99|1531.59|1537.11|1531.71|1536.99|1531.59|18
1654983030000|2022-06-11 21:30:30|1537|1531.6|1536.92|1531.52|1537.01|1531.61|1536.89|1531.49|16
1654983040000|2022-06-11 21:30:40|1536.93|1531.53|1536.78|1531.38|1536.93|1531.53|1536.75|1531.35|17
1654983050000|2022-06-11 21:30:50|1536.79|1531.39|1536.96|1531.56|1536.99|1531.59|1536.76|1531.36|19
1654983060000|2022-06-11 21:31:00|1536.91|1531.51|1537.27|1531.87|1537.27|1531.87|1536.83|1531.43|25
1654983070000|2022-06-11 21:31:10|1537.28|1531.88|1537.18|1531.78|1537.3|1531.9|1537.17|1531.77|21
1654983080000|2022-06-11 21:31:20|1537.17|1531.77|1536.96|1531.56|1537.2|1531.8|1536.96|1531.56|27
1654983090000|2022-06-11 21:31:30|1536.95|1531.55|1536.57|1531.17|1536.95|1531.55|1536.55|1531.15|30
1654983100000|2022-06-11 21:31:40|1536.56|1531.16|1536.51|1531.11|1536.62|1531.22|1536.45|1531.05|27
1654983110000|2022-06-11 21:31:50|1536.52|1531.12|1536.5|1531.1|1536.57|1531.17|1536.5|1531.1|25
1654983120000|2022-06-11 21:32:00|1536.47|1531.07|1536.44|1531.04|1536.5|1531.1|1536.4|1531|22
1654983130000|2022-06-11 21:32:10|1536.46|1531.06|1536.42|1531.02|1536.46|1531.06|1536.38|1530.98|13
1654983140000|2022-06-11 21:32:20|1536.45|1531.05|1536.46|1531.06|1536.5|1531.1|1536.44|1531.04|12
1654983150000|2022-06-11 21:32:30|1536.42|1531.02|1536.39|1530.99|1536.46|1531.06|1536.27|1530.87|21
1654983160000|2022-06-11 21:32:40|1536.4|1531|1536.31|1530.91|1536.4|1531|1536.3|1530.9|10
1654983170000|2022-06-11 21:32:50|1536.3|1530.9|1536.39|1530.99|1536.41|1531.01|1536.3|1530.9|15
1654983180000|2022-06-11 21:33:00|1536.38|1530.98|1536.26|1530.86|1536.39|1530.99|1536.23|1530.83|26
1654983190000|2022-06-11 21:33:10|1536.25|1530.85|1536.13|1530.73|1536.28|1530.88|1536.09|1530.69|19
1654983200000|2022-06-11 21:33:20|1536.11|1530.71|1535.94|1530.54|1536.15|1530.75|1535.94|1530.54|27
1654983210000|2022-06-11 21:33:30|1535.97|1530.57|1535.68|1530.28|1535.98|1530.58|1535.65|1530.25|23
1654983220000|2022-06-11 21:33:40|1535.66|1530.26|1535.45|1530.05|1535.69|1530.29|1535.44|1530.04|19
1654983230000|2022-06-11 21:33:50|1535.44|1530.04|1535.43|1530.03|1535.53|1530.13|1535.4|1530|21
1654983240000|2022-06-11 21:34:00|1535.44|1530.04|1535.07|1529.67|1535.47|1530.07|1535.07|1529.67|30
1654983250000|2022-06-11 21:34:10|1535.05|1529.65|1535|1529.6|1535.08|1529.68|1534.99|1529.59|18
1654983260000|2022-06-11 21:34:20|1535.01|1529.61|1534.97|1529.57|1535.04|1529.64|1534.97|1529.57|10
1654983270000|2022-06-11 21:34:30|1534.96|1529.56|1534.7|1529.3|1534.96|1529.56|1534.61|1529.21|29
1654983280000|2022-06-11 21:34:40|1534.72|1529.32|1534.53|1529.13|1534.75|1529.35|1534.53|1529.13|24
1654983290000|2022-06-11 21:34:50|1534.52|1529.12|1534.38|1528.98|1534.52|1529.12|1534.38|1528.98|24
1654983300000|2022-06-11 21:35:00|1534.36|1528.96|1534.51|1529.11|1534.54|1529.14|1534.35|1528.95|30
1654983310000|2022-06-11 21:35:10|1534.46|1529.06|1534.34|1528.94|1534.47|1529.07|1534.34|1528.94|25
1654983320000|2022-06-11 21:35:20|1534.33|1528.93|1534.43|1529.03|1534.54|1529.14|1534.27|1528.87|27
1654983330000|2022-06-11 21:35:30|1534.49|1529.09|1534.51|1529.11|1534.51|1529.11|1534.36|1528.96|26
1654983340000|2022-06-11 21:35:40|1534.55|1529.15|1534.56|1529.16|1534.64|1529.24|1534.51|1529.11|21
1654983350000|2022-06-11 21:35:50|1534.63|1529.23|1534.74|1529.34|1534.78|1529.38|1534.59|1529.19|23
1654983360000|2022-06-11 21:36:00|1534.78|1529.38|1534.85|1529.45|1534.87|1529.47|1534.77|1529.37|16
1654983370000|2022-06-11 21:36:10|1534.82|1529.42|1535.3|1529.9|1535.31|1529.91|1534.81|1529.41|26
1654983380000|2022-06-11 21:36:20|1535.31|1529.91|1535.73|1530.33|1535.74|1530.34|1535.31|1529.91|31
1654983390000|2022-06-11 21:36:30|1535.75|1530.35|1535.83|1530.43|1535.85|1530.45|1535.72|1530.32|22
1654983400000|2022-06-11 21:36:40|1535.82|1530.42|1536.62|1531.22|1536.63|1531.23|1535.8|1530.4|29
1654983410000|2022-06-11 21:36:50|1536.64|1531.24|1537.55|1532.15|1537.58|1532.18|1536.61|1531.21|31
1654983420000|2022-06-11 21:37:00|1537.53|1532.13|1537.62|1532.22|1537.62|1532.22|1537.49|1532.09|22
1654983430000|2022-06-11 21:37:10|1537.61|1532.21|1537.82|1532.42|1537.84|1532.44|1537.59|1532.19|27
1654983440000|2022-06-11 21:37:20|1537.85|1532.45|1537.9|1532.5|1537.97|1532.57|1537.85|1532.45|25
1654983450000|2022-06-11 21:37:30|1537.93|1532.53|1538.41|1533.01|1538.61|1533.21|1537.91|1532.51|23
1654983460000|2022-06-11 21:37:40|1538.42|1533.02|1538.44|1533.04|1538.75|1533.35|1538.42|1533.02|25
1654983470000|2022-06-11 21:37:50|1538.42|1533.02|1538.32|1532.92|1538.53|1533.13|1538.3|1532.9|29
1654983480000|2022-06-11 21:38:00|1538.34|1532.94|1538.42|1533.02|1538.44|1533.04|1538.24|1532.84|27
1654983490000|2022-06-11 21:38:10|1538.4|1533|1539.36|1533.96|1539.36|1533.96|1538.4|1533|29
1654983500000|2022-06-11 21:38:20|1539.42|1534.02|1539.68|1534.28|1539.68|1534.28|1539.37|1533.97|32
1654983510000|2022-06-11 21:38:30|1539.72|1534.32|1539.74|1534.34|1539.9|1534.5|1539.6|1534.2|32
1654983520000|2022-06-11 21:38:40|1539.75|1534.35|1540.03|1534.63|1540.03|1534.63|1539.75|1534.35|29
1654983530000|2022-06-11 21:38:50|1540.05|1534.65|1540.3|1534.9|1540.32|1534.92|1540.04|1534.64|26
1654983540000|2022-06-11 21:39:00|1540.32|1534.92|1540.4|1535|1540.45|1535.05|1540.25|1534.85|23
1654983550000|2022-06-11 21:39:10|1540.37|1534.97|1540.47|1535.07|1540.47|1535.07|1540.34|1534.94|28
1654983560000|2022-06-11 21:39:20|1540.45|1535.05|1541.03|1535.63|1541.03|1535.63|1540.42|1535.02|29
1654983570000|2022-06-11 21:39:30|1541.02|1535.62|1543.37|1537.97|1543.48|1538.08|1541.02|1535.62|35
1654983580000|2022-06-11 21:39:40|1543.42|1538.02|1543.04|1537.64|1543.49|1538.09|1542.88|1537.48|31
1654983590000|2022-06-11 21:39:50|1543.07|1537.67|1542.95|1537.55|1543.12|1537.72|1542.95|1537.55|25
1654983600000|2022-06-11 21:40:00|1542.96|1537.56|1542.95|1537.55|1543.03|1537.63|1542.87|1537.47|23
1654983610000|2022-06-11 21:40:10|1542.94|1537.54|1542.95|1537.55|1542.99|1537.59|1542.89|1537.49|23
1654983620000|2022-06-11 21:40:20|1542.94|1537.54|1543.36|1537.96|1543.36|1537.96|1542.78|1537.38|32
1654983630000|2022-06-11 21:40:30|1543.33|1537.93|1543.4|1538|1543.49|1538.09|1543.21|1537.81|39
1654983640000|2022-06-11 21:40:40|1543.42|1538.02|1542.8|1537.4|1543.42|1538.02|1542.8|1537.4|36
1654983650000|2022-06-11 21:40:50|1542.82|1537.42|1542.54|1537.14|1542.9|1537.5|1542.42|1537.02|36
1654983660000|2022-06-11 21:41:00|1542.49|1537.09|1544.25|1538.85|1544.43|1539.03|1542.49|1537.09|28
1654983670000|2022-06-11 21:41:10|1544.28|1538.88|1544.25|1538.85|1544.43|1539.03|1544.17|1538.77|23
1654983680000|2022-06-11 21:41:20|1544.24|1538.84|1544.13|1538.73|1544.25|1538.85|1544.1|1538.7|24
1654983690000|2022-06-11 21:41:30|1544.14|1538.74|1544.14|1538.74|1544.2|1538.8|1544.06|1538.66|29
1654983700000|2022-06-11 21:41:40|1544.15|1538.75|1544.09|1538.69|1544.15|1538.75|1544.06|1538.66|26
1654983710000|2022-06-11 21:41:50|1544.08|1538.68|1544.04|1538.64|1544.08|1538.68|1543.82|1538.42|28
1654983720000|2022-06-11 21:42:00|1544|1538.6|1544.03|1538.63|1544.31|1538.91|1543.97|1538.57|21
1654983730000|2022-06-11 21:42:10|1544.02|1538.62|1543.97|1538.57|1544.16|1538.76|1543.96|1538.56|27
1654983740000|2022-06-11 21:42:20|1543.95|1538.55|1543.83|1538.43|1544.03|1538.63|1543.81|1538.41|22
1654983750000|2022-06-11 21:42:30|1543.73|1538.33|1543.36|1537.96|1543.73|1538.33|1543.33|1537.93|28
1654983760000|2022-06-11 21:42:40|1543.4|1538|1543.43|1538.03|1543.65|1538.25|1543.4|1538|25
1654983770000|2022-06-11 21:42:50|1543.45|1538.05|1543.33|1537.93|1543.48|1538.08|1543.3|1537.9|28
1654983780000|2022-06-11 21:43:00|1543.32|1537.92|1542.43|1537.03|1543.32|1537.92|1542.43|1537.03|34
1654983790000|2022-06-11 21:43:10|1542.46|1537.06|1542.42|1537.02|1542.86|1537.46|1542.26|1536.86|36
1654983800000|2022-06-11 21:43:20|1542.44|1537.04|1542.6|1537.2|1542.61|1537.21|1542.38|1536.98|34
1654983810000|2022-06-11 21:43:30|1542.61|1537.21|1542.55|1537.15|1542.63|1537.23|1542.43|1537.03|32
1654983820000|2022-06-11 21:43:40|1542.57|1537.17|1542.54|1537.14|1542.63|1537.23|1542.34|1536.94|29
1654983830000|2022-06-11 21:43:50|1542.59|1537.19|1542.65|1537.25|1542.96|1537.56|1542.58|1537.18|28
1654983840000|2022-06-11 21:44:00|1542.5|1537.1|1542.11|1536.71|1542.5|1537.1|1542.08|1536.68|32
1654983850000|2022-06-11 21:44:10|1542.12|1536.72|1543.15|1537.75|1543.2|1537.8|1542.12|1536.72|28
1654983860000|2022-06-11 21:44:20|1543.16|1537.76|1543.82|1538.42|1543.82|1538.42|1543.14|1537.74|30
1654983870000|2022-06-11 21:44:30|1543.77|1538.37|1543.09|1537.69|1543.77|1538.37|1543.09|1537.69|23
1654983880000|2022-06-11 21:44:40|1543.06|1537.66|1542.59|1537.19|1543.06|1537.66|1542.57|1537.17|33
1654983890000|2022-06-11 21:44:50|1542.57|1537.17|1542.98|1537.58|1542.99|1537.59|1542.46|1537.06|31
1654983900000|2022-06-11 21:45:00|1543|1537.6|1542.75|1537.35|1543.1|1537.7|1542.68|1537.28|32
1654983910000|2022-06-11 21:45:10|1542.72|1537.32|1542.69|1537.29|1542.74|1537.34|1542.61|1537.21|25
1654983920000|2022-06-11 21:45:20|1542.67|1537.27|1542.38|1536.98|1542.72|1537.32|1542.38|1536.98|28
1654983930000|2022-06-11 21:45:30|1542.39|1536.99|1542.49|1537.09|1542.49|1537.09|1542.32|1536.92|32
1654983940000|2022-06-11 21:45:40|1542.5|1537.1|1541.23|1535.83|1542.5|1537.1|1541.18|1535.78|28
1654983950000|2022-06-11 21:45:50|1541.31|1535.91|1540.78|1535.38|1541.38|1535.98|1540.78|1535.38|32
1654983960000|2022-06-11 21:46:00|1540.8|1535.4|1539.55|1534.15|1540.8|1535.4|1539.55|1534.15|37
1654983970000|2022-06-11 21:46:10|1539.52|1534.12|1539.23|1533.83|1539.52|1534.12|1539.1|1533.7|22
1654983980000|2022-06-11 21:46:20|1539.25|1533.85|1538.77|1533.37|1539.25|1533.85|1538.73|1533.33|15
1654983990000|2022-06-11 21:46:30|1538.78|1533.38|1539.08|1533.68|1539.14|1533.74|1538.75|1533.35|20
1654984000000|2022-06-11 21:46:40|1539.13|1533.73|1539.2|1533.8|1539.27|1533.87|1539.09|1533.69|32
1654984010000|2022-06-11 21:46:50|1539.19|1533.79|1539.93|1534.53|1539.93|1534.53|1539.19|1533.79|32
1654984020000|2022-06-11 21:47:00|1539.94|1534.54|1539.8|1534.4|1540|1534.6|1539.79|1534.39|31
1654984030000|2022-06-11 21:47:10|1539.76|1534.36|1539.88|1534.48|1539.92|1534.52|1539.29|1533.89|29
1654984040000|2022-06-11 21:47:20|1539.89|1534.49|1539.55|1534.15|1539.94|1534.54|1539.55|1534.15|23
1654984050000|2022-06-11 21:47:30|1539.56|1534.16|1538.85|1533.45|1539.57|1534.17|1538.72|1533.32|33
1654984060000|2022-06-11 21:47:40|1538.87|1533.47|1538.23|1532.83|1538.9|1533.5|1538.23|1532.83|33
1654984070000|2022-06-11 21:47:50|1538.32|1532.92|1538.14|1532.74|1538.32|1532.92|1537.96|1532.56|30
1654984080000|2022-06-11 21:48:00|1538.16|1532.76|1537.69|1532.29|1538.18|1532.78|1537.55|1532.15|31
1654984090000|2022-06-11 21:48:10|1537.68|1532.28|1538.09|1532.69|1538.16|1532.76|1537.68|1532.28|34
1654984100000|2022-06-11 21:48:20|1538.07|1532.67|1538.18|1532.78|1538.18|1532.78|1538.07|1532.67|28
1654984110000|2022-06-11 21:48:30|1538.17|1532.77|1537.92|1532.52|1538.19|1532.79|1537.86|1532.46|29
1654984120000|2022-06-11 21:48:40|1537.93|1532.53|1538.06|1532.66|1538.07|1532.67|1537.86|1532.46|27
1654984130000|2022-06-11 21:48:50|1538.04|1532.64|1538.04|1532.64|1538.16|1532.76|1537.92|1532.52|31
1654984140000|2022-06-11 21:49:00|1537.99|1532.59|1537.87|1532.47|1538.09|1532.69|1537.85|1532.45|29
1654984150000|2022-06-11 21:49:10|1538.09|1532.69|1538.31|1532.91|1538.31|1532.91|1538.08|1532.68|20
1654984160000|2022-06-11 21:49:20|1538.3|1532.9|1538.56|1533.16|1538.56|1533.16|1538.14|1532.74|26
1654984170000|2022-06-11 21:49:30|1538.59|1533.19|1539.22|1533.82|1539.22|1533.82|1538.56|1533.16|29
1654984180000|2022-06-11 21:49:40|1539.25|1533.85|1540.72|1535.32|1540.74|1535.34|1539.25|1533.85|34
1654984190000|2022-06-11 21:49:50|1540.67|1535.27|1540.99|1535.59|1541.02|1535.62|1540.63|1535.23|25
1654984200000|2022-06-11 21:50:00|1540.95|1535.55|1540|1534.6|1540.99|1535.59|1539.82|1534.42|38
1654984210000|2022-06-11 21:50:10|1540.08|1534.68|1540.41|1535.01|1540.49|1535.09|1540.07|1534.67|27
1654984220000|2022-06-11 21:50:20|1540.47|1535.07|1539.66|1534.26|1540.55|1535.15|1539.59|1534.19|32
1654984230000|2022-06-11 21:50:30|1539.71|1534.31|1539.68|1534.28|1540.18|1534.78|1539.68|1534.28|35
1654984240000|2022-06-11 21:50:40|1539.45|1534.05|1539.16|1533.76|1539.45|1534.05|1539.06|1533.66|26
1654984250000|2022-06-11 21:50:50|1539.14|1533.74|1539.46|1534.06|1539.47|1534.07|1539.1|1533.7|24
1654984260000|2022-06-11 21:51:00|1539.48|1534.08|1539.36|1533.96|1539.48|1534.08|1539.23|1533.83|17
1654984270000|2022-06-11 21:51:10|1539.37|1533.97|1539.68|1534.28|1539.73|1534.33|1539.37|1533.97|30
1654984280000|2022-06-11 21:51:20|1539.63|1534.23|1540.33|1534.93|1540.33|1534.93|1539.6|1534.2|22
1654984290000|2022-06-11 21:51:30|1540.41|1535.01|1540.56|1535.16|1541.02|1535.62|1540.38|1534.98|31
1654984300000|2022-06-11 21:51:40|1540.47|1535.07|1540.5|1535.1|1540.5|1535.1|1540.38|1534.98|24
1654984310000|2022-06-11 21:51:50|1540.51|1535.11|1540.75|1535.35|1540.81|1535.41|1540.47|1535.07|23
1654984320000|2022-06-11 21:52:00|1540.7|1535.3|1540.6|1535.2|1540.75|1535.35|1539.88|1534.48|35
1654984330000|2022-06-11 21:52:10|1540.61|1535.21|1539.95|1534.55|1540.67|1535.27|1539.62|1534.22|35
1654984340000|2022-06-11 21:52:20|1539.98|1534.58|1540.46|1535.06|1540.75|1535.35|1539.98|1534.58|32
1654984350000|2022-06-11 21:52:30|1540.47|1535.07|1540.45|1535.05|1540.51|1535.11|1540.36|1534.96|15
1654984360000|2022-06-11 21:52:40|1540.44|1535.04|1540.51|1535.11|1540.52|1535.12|1540.44|1535.04|21
1654984370000|2022-06-11 21:52:50|1540.52|1535.12|1540.49|1535.09|1540.59|1535.19|1540.48|1535.08|25
1654984380000|2022-06-11 21:53:00|1540.51|1535.11|1540.44|1535.04|1540.51|1535.11|1540.25|1534.85|25
1654984390000|2022-06-11 21:53:10|1540.54|1535.14|1540.8|1535.4|1540.81|1535.41|1540.54|1535.14|26
1654984400000|2022-06-11 21:53:20|1540.72|1535.32|1540.29|1534.89|1540.72|1535.32|1540.26|1534.86|24
1654984410000|2022-06-11 21:53:30|1540.28|1534.88|1540.16|1534.76|1540.32|1534.92|1540.16|1534.76|26
1654984420000|2022-06-11 21:53:40|1540.17|1534.77|1540.17|1534.77|1540.22|1534.82|1540.13|1534.73|29
1654984430000|2022-06-11 21:53:50|1540.18|1534.78|1540.2|1534.8|1540.25|1534.85|1540.12|1534.72|24
1654984440000|2022-06-11 21:54:00|1540.21|1534.81|1540.28|1534.88|1540.33|1534.93|1540.12|1534.72|20
1654984450000|2022-06-11 21:54:10|1540.26|1534.86|1540.56|1535.16|1540.56|1535.16|1540.07|1534.67|28
1654984460000|2022-06-11 21:54:20|1540.53|1535.13|1540.47|1535.07|1540.65|1535.25|1540.42|1535.02|24
1654984470000|2022-06-11 21:54:30|1540.53|1535.13|1540.28|1534.88|1540.53|1535.13|1540.28|1534.88|20
1654984480000|2022-06-11 21:54:40|1540.31|1534.91|1540.44|1535.04|1540.46|1535.06|1540.26|1534.86|30
1654984490000|2022-06-11 21:54:50|1540.54|1535.14|1540.65|1535.25|1540.76|1535.36|1540.54|1535.14|32
1654984500000|2022-06-11 21:55:00|1540.63|1535.23|1540.6|1535.2|1540.67|1535.27|1540.51|1535.11|24
1654984510000|2022-06-11 21:55:10|1540.62|1535.22|1541.13|1535.73|1541.17|1535.77|1540.62|1535.22|25
1654984520000|2022-06-11 21:55:20|1541.14|1535.74|1540.87|1535.47|1541.14|1535.74|1540.86|1535.46|20
1654984530000|2022-06-11 21:55:30|1540.89|1535.49|1540.87|1535.47|1540.9|1535.5|1540.83|1535.43|22
1654984540000|2022-06-11 21:55:40|1540.89|1535.49|1540.89|1535.49|1540.92|1535.52|1540.78|1535.38|27
1654984550000|2022-06-11 21:55:50|1540.9|1535.5|1540.86|1535.46|1540.93|1535.53|1540.8|1535.4|31
1654984560000|2022-06-11 21:56:00|1540.79|1535.39|1540.15|1534.75|1540.79|1535.39|1540.13|1534.73|27
1654984570000|2022-06-11 21:56:10|1540.17|1534.77|1540.14|1534.74|1540.18|1534.78|1540.11|1534.71|16
1654984580000|2022-06-11 21:56:20|1540.18|1534.78|1540.08|1534.68|1540.18|1534.78|1539.92|1534.52|26
1654984590000|2022-06-11 21:56:30|1540.03|1534.63|1540.2|1534.8|1540.4|1535|1540.03|1534.63|27
1654984600000|2022-06-11 21:56:40|1540.1|1534.7|1539.47|1534.07|1540.1|1534.7|1539.41|1534.01|31
1654984610000|2022-06-11 21:56:50|1539.48|1534.08|1539.43|1534.03|1539.5|1534.1|1539.25|1533.85|24
1654984620000|2022-06-11 21:57:00|1539.45|1534.05|1540.24|1534.84|1540.24|1534.84|1539.37|1533.97|34
1654984630000|2022-06-11 21:57:10|1540.4|1535|1540.34|1534.94|1540.51|1535.11|1540.32|1534.92|28
1654984640000|2022-06-11 21:57:20|1540.35|1534.95|1540.48|1535.08|1540.48|1535.08|1540.35|1534.95|21
1654984650000|2022-06-11 21:57:30|1540.47|1535.07|1540.36|1534.96|1540.47|1535.07|1540.34|1534.94|17
1654984660000|2022-06-11 21:57:40|1540.38|1534.98|1540.38|1534.98|1540.41|1535.01|1540.33|1534.93|18
1654984670000|2022-06-11 21:57:50|1540.41|1535.01|1540.38|1534.98|1540.41|1535.01|1540.36|1534.96|12
1654984680000|2022-06-11 21:58:00|1540.35|1534.95|1540.08|1534.68|1540.37|1534.97|1540|1534.6|18
1654984690000|2022-06-11 21:58:10|1540.09|1534.69|1540.12|1534.72|1540.17|1534.77|1540.03|1534.63|26
1654984700000|2022-06-11 21:58:20|1540.15|1534.75|1540.18|1534.78|1540.28|1534.88|1540.11|1534.71|22
1654984710000|2022-06-11 21:58:30|1540.19|1534.79|1540.33|1534.93|1540.38|1534.98|1540.1|1534.7|31
1654984720000|2022-06-11 21:58:40|1540.37|1534.97|1540.42|1535.02|1540.46|1535.06|1540.24|1534.84|27
1654984730000|2022-06-11 21:58:50|1540.44|1535.04|1540.54|1535.14|1540.61|1535.21|1540.18|1534.78|19
1654984740000|2022-06-11 21:59:00|1540.63|1535.23|1541.4|1536|1541.62|1536.22|1540.63|1535.23|24
1654984750000|2022-06-11 21:59:10|1541.35|1535.95|1540.56|1535.16|1541.41|1536.01|1540.55|1535.15|30
1654984760000|2022-06-11 21:59:20|1540.55|1535.15|1540.77|1535.37|1540.77|1535.37|1540.55|1535.15|31
1654984770000|2022-06-11 21:59:30|1540.78|1535.38|1541.26|1535.86|1541.29|1535.89|1540.78|1535.38|27
1654984780000|2022-06-11 21:59:40|1541.21|1535.81|1541.02|1535.62|1541.24|1535.84|1541|1535.6|26
1654984790000|2022-06-11 21:59:50|1541.03|1535.63|1540.87|1535.47|1541.31|1535.91|1540.87|1535.47|26
1654984800000|2022-06-11 22:00:00|1540.84|1535.44|1540.53|1535.13|1540.92|1535.52|1540.41|1535.01|26
1654984810000|2022-06-11 22:00:10|1540.36|1534.96|1540.64|1535.24|1540.64|1535.24|1540.36|1534.96|26
1654984820000|2022-06-11 22:00:20|1540.63|1535.23|1542.88|1537.48|1543.06|1537.66|1540.63|1535.23|36
1654984830000|2022-06-11 22:00:30|1542.89|1537.49|1542|1536.6|1542.93|1537.53|1541.94|1536.54|32
1654984840000|2022-06-11 22:00:40|1541.94|1536.54|1542.28|1536.88|1542.58|1537.18|1541.94|1536.54|28
1654984850000|2022-06-11 22:00:50|1542.22|1536.82|1542.69|1537.29|1542.69|1537.29|1542.18|1536.78|29
1654984860000|2022-06-11 22:01:00|1542.7|1537.3|1542|1536.6|1542.71|1537.31|1541.84|1536.44|31
1654984870000|2022-06-11 22:01:10|1542.01|1536.61|1541.86|1536.46|1542.26|1536.86|1541.7|1536.3|36
1654984880000|2022-06-11 22:01:20|1541.85|1536.45|1541.91|1536.51|1541.95|1536.55|1541.72|1536.32|29
1654984890000|2022-06-11 22:01:30|1541.9|1536.5|1542.1|1536.7|1542.12|1536.72|1541.88|1536.48|27
1654984900000|2022-06-11 22:01:40|1542.03|1536.63|1541.91|1536.51|1542.12|1536.72|1541.86|1536.46|25
1654984910000|2022-06-11 22:01:50|1541.9|1536.5|1542.19|1536.79|1542.21|1536.81|1541.9|1536.5|29
1654984920000|2022-06-11 22:02:00|1542.25|1536.85|1542.13|1536.73|1542.44|1537.04|1542.11|1536.71|31
1654984930000|2022-06-11 22:02:10|1542.17|1536.77|1542.16|1536.76|1542.17|1536.77|1542.02|1536.62|28
1654984940000|2022-06-11 22:02:20|1542.17|1536.77|1542.11|1536.71|1542.24|1536.84|1542.1|1536.7|27
1654984950000|2022-06-11 22:02:30|1542.1|1536.7|1542.14|1536.74|1542.24|1536.84|1542.09|1536.69|24
1654984960000|2022-06-11 22:02:40|1542.18|1536.78|1542.53|1537.13|1542.53|1537.13|1542.12|1536.72|28
1654984970000|2022-06-11 22:02:50|1542.54|1537.14|1543.02|1537.62|1543.02|1537.62|1542.53|1537.13|29
1654984980000|2022-06-11 22:03:00|1543.03|1537.63|1541.98|1536.58|1543.03|1537.63|1541.98|1536.58|26
1654984990000|2022-06-11 22:03:10|1541.99|1536.59|1542.07|1536.67|1542.08|1536.68|1541.94|1536.54|28
1654985000000|2022-06-11 22:03:20|1542.1|1536.7|1540.99|1535.59|1542.11|1536.71|1540.37|1534.97|37
1654985010000|2022-06-11 22:03:30|1541.01|1535.61|1540.79|1535.39|1541.34|1535.94|1540.77|1535.37|32
1654985020000|2022-06-11 22:03:40|1540.8|1535.4|1540.92|1535.52|1541.12|1535.72|1540.79|1535.39|27
1654985030000|2022-06-11 22:03:50|1540.82|1535.42|1540.67|1535.27|1540.82|1535.42|1540.29|1534.89|27
1654985040000|2022-06-11 22:04:00|1540.78|1535.38|1540.3|1534.9|1541.23|1535.83|1540.28|1534.88|34
1654985050000|2022-06-11 22:04:10|1540.35|1534.95|1541.04|1535.64|1541.04|1535.64|1540.01|1534.61|31
1654985060000|2022-06-11 22:04:20|1540.93|1535.53|1541.36|1535.96|1541.36|1535.96|1540.66|1535.26|30
1654985070000|2022-06-11 22:04:30|1541.38|1535.98|1541.39|1535.99|1541.51|1536.11|1541.28|1535.88|27
1654985080000|2022-06-11 22:04:40|1541.35|1535.95|1541.94|1536.54|1541.94|1536.54|1541.33|1535.93|28
1654985090000|2022-06-11 22:04:50|1541.97|1536.57|1542.06|1536.66|1542.15|1536.75|1541.97|1536.57|29
1654985100000|2022-06-11 22:05:00|1542.07|1536.67|1542.01|1536.61|1542.11|1536.71|1541.98|1536.58|30
1654985110000|2022-06-11 22:05:10|1542.03|1536.63|1543.14|1537.74|1543.43|1538.03|1541.77|1536.37|34
1654985120000|2022-06-11 22:05:20|1543.13|1537.73|1543.26|1537.86|1543.35|1537.95|1542.78|1537.38|30
1654985130000|2022-06-11 22:05:30|1543.29|1537.89|1544.39|1538.99|1544.63|1539.23|1542.97|1537.57|36
1654985140000|2022-06-11 22:05:40|1544.37|1538.97|1544.23|1538.83|1544.57|1539.17|1544.18|1538.78|32
1654985150000|2022-06-11 22:05:50|1544.2|1538.8|1544.25|1538.85|1544.28|1538.88|1544.06|1538.66|31
1654985160000|2022-06-11 22:06:00|1544.26|1538.86|1544.28|1538.88|1544.38|1538.98|1544.17|1538.77|24
1654985170000|2022-06-11 22:06:10|1544.27|1538.87|1544.5|1539.1|1544.51|1539.11|1544.22|1538.82|26
1654985180000|2022-06-11 22:06:20|1544.51|1539.11|1544.36|1538.96|1544.51|1539.11|1544.35|1538.95|20
1654985190000|2022-06-11 22:06:30|1544.33|1538.93|1544.38|1538.98|1544.39|1538.99|1544.32|1538.92|23
1654985200000|2022-06-11 22:06:40|1544.37|1538.97|1544.41|1539.01|1544.45|1539.05|1544.35|1538.95|24
1654985210000|2022-06-11 22:06:50|1544.42|1539.02|1544.5|1539.1|1544.57|1539.17|1544.4|1539|28
1654985220000|2022-06-11 22:07:00|1544.51|1539.11|1545.37|1539.97|1545.94|1540.54|1544.51|1539.11|39
1654985230000|2022-06-11 22:07:10|1545.35|1539.95|1545.38|1539.98|1545.48|1540.08|1545.15|1539.75|28
1654985240000|2022-06-11 22:07:20|1545.17|1539.77|1544.11|1538.71|1545.3|1539.9|1544.07|1538.67|36
1654985250000|2022-06-11 22:07:30|1544.13|1538.73|1544.6|1539.2|1544.72|1539.32|1544.09|1538.69|31
1654985260000|2022-06-11 22:07:40|1544.5|1539.1|1544.36|1538.96|1544.64|1539.24|1544.34|1538.94|35
1654985270000|2022-06-11 22:07:50|1544.37|1538.97|1544.38|1538.98|1544.46|1539.06|1544.27|1538.87|31
1654985280000|2022-06-11 22:08:00|1544.39|1538.99|1544.02|1538.62|1544.42|1539.02|1543.93|1538.53|27
1654985290000|2022-06-11 22:08:10|1544|1538.6|1544.33|1538.93|1544.43|1539.03|1543.94|1538.54|27
1654985300000|2022-06-11 22:08:20|1544.3|1538.9|1543.71|1538.31|1544.42|1539.02|1543.71|1538.31|32
1654985310000|2022-06-11 22:08:30|1543.74|1538.34|1544.38|1538.98|1544.49|1539.09|1543.72|1538.32|33
1654985320000|2022-06-11 22:08:40|1544.25|1538.85|1544.17|1538.77|1544.25|1538.85|1544.03|1538.63|30
1654985330000|2022-06-11 22:08:50|1544.15|1538.75|1544.08|1538.68|1544.22|1538.82|1544.03|1538.63|30
1654985340000|2022-06-11 22:09:00|1544.1|1538.7|1543.93|1538.53|1544.15|1538.75|1543.92|1538.52|26
1654985350000|2022-06-11 22:09:10|1543.94|1538.54|1544.08|1538.68|1544.15|1538.75|1543.92|1538.52|24
1654985360000|2022-06-11 22:09:20|1544.1|1538.7|1544.02|1538.62|1544.14|1538.74|1544.02|1538.62|22
1654985370000|2022-06-11 22:09:30|1544.1|1538.7|1543.96|1538.56|1544.13|1538.73|1543.96|1538.56|21
1654985380000|2022-06-11 22:09:40|1543.97|1538.57|1543.97|1538.57|1544.01|1538.61|1543.94|1538.54|26
1654985390000|2022-06-11 22:09:50|1543.96|1538.56|1543.87|1538.47|1544|1538.6|1543.76|1538.36|22
1654985400000|2022-06-11 22:10:00|1543.86|1538.46|1543.8|1538.4|1543.93|1538.53|1543.77|1538.37|23
1654985410000|2022-06-11 22:10:10|1543.81|1538.41|1543.74|1538.34|1543.85|1538.45|1543.74|1538.34|26
1654985420000|2022-06-11 22:10:20|1543.77|1538.37|1543.87|1538.47|1543.9|1538.5|1543.76|1538.36|28
1654985430000|2022-06-11 22:10:30|1543.88|1538.48|1542.96|1537.56|1543.9|1538.5|1542.96|1537.56|29
1654985440000|2022-06-11 22:10:40|1542.95|1537.55|1543.53|1538.13|1543.69|1538.29|1542.91|1537.51|29
1654985450000|2022-06-11 22:10:50|1543.55|1538.15|1543.49|1538.09|1543.66|1538.26|1543.49|1538.09|26
1654985460000|2022-06-11 22:11:00|1543.54|1538.14|1543.53|1538.13|1543.59|1538.19|1543.42|1538.02|30
1654985470000|2022-06-11 22:11:10|1543.52|1538.12|1543.47|1538.07|1543.56|1538.16|1543.44|1538.04|18
1654985480000|2022-06-11 22:11:20|1543.5|1538.1|1543.75|1538.35|1543.8|1538.4|1543.47|1538.07|24
1654985490000|2022-06-11 22:11:30|1543.76|1538.36|1543.77|1538.37|1543.84|1538.44|1543.74|1538.34|23
1654985500000|2022-06-11 22:11:40|1543.78|1538.38|1543.86|1538.46|1543.94|1538.54|1543.78|1538.38|25
1654985510000|2022-06-11 22:11:50|1543.87|1538.47|1545.35|1539.95|1545.35|1539.95|1543.82|1538.42|27
1654985520000|2022-06-11 22:12:00|1545.58|1540.18|1545.33|1539.93|1545.6|1540.2|1545.31|1539.91|31
1654985530000|2022-06-11 22:12:10|1545.37|1539.97|1545.65|1540.25|1545.72|1540.32|1545.26|1539.86|36
1654985540000|2022-06-11 22:12:20|1545.68|1540.28|1548.53|1543.13|1548.53|1543.13|1545.68|1540.28|29
1654985550000|2022-06-11 22:12:30|1548.56|1543.16|1547.33|1541.93|1548.86|1543.46|1547.23|1541.83|34
1654985560000|2022-06-11 22:12:40|1547.38|1541.98|1546.74|1541.34|1547.4|1542|1546.63|1541.23|33
1654985570000|2022-06-11 22:12:50|1546.75|1541.35|1547.15|1541.75|1547.3|1541.9|1546.67|1541.27|31
1654985580000|2022-06-11 22:13:00|1547.14|1541.74|1547.19|1541.79|1547.23|1541.83|1547.03|1541.63|33
1654985590000|2022-06-11 22:13:10|1547.16|1541.76|1547.96|1542.56|1547.96|1542.56|1547.16|1541.76|30
1654985600000|2022-06-11 22:13:20|1547.98|1542.58|1547.77|1542.37|1548.03|1542.63|1547.76|1542.36|23
1654985610000|2022-06-11 22:13:30|1547.75|1542.35|1547.87|1542.47|1547.95|1542.55|1547.75|1542.35|29
1654985620000|2022-06-11 22:13:40|1547.85|1542.45|1548.26|1542.86|1548.28|1542.88|1547.79|1542.39|32
1654985630000|2022-06-11 22:13:50|1548.25|1542.85|1548.49|1543.09|1548.49|1543.09|1548.15|1542.75|26
1654985640000|2022-06-11 22:14:00|1548.51|1543.11|1547.63|1542.23|1548.53|1543.13|1547.63|1542.23|31
1654985650000|2022-06-11 22:14:10|1547.7|1542.3|1548.01|1542.61|1548.01|1542.61|1547.61|1542.21|24
1654985660000|2022-06-11 22:14:20|1548.04|1542.64|1547.85|1542.45|1548.11|1542.71|1547.8|1542.4|28
1654985670000|2022-06-11 22:14:30|1547.84|1542.44|1547.18|1541.78|1547.95|1542.55|1546.59|1541.19|37
1654985680000|2022-06-11 22:14:40|1547.1|1541.7|1546.53|1541.13|1547.1|1541.7|1546.53|1541.13|36
1654985690000|2022-06-11 22:14:50|1546.59|1541.19|1546.52|1541.12|1546.63|1541.23|1546.48|1541.08|32
1654985700000|2022-06-11 22:15:00|1546.51|1541.11|1545.51|1540.11|1546.52|1541.12|1545.51|1540.11|31
1654985710000|2022-06-11 22:15:10|1545.56|1540.16|1546.45|1541.05|1546.58|1541.18|1545.52|1540.12|34
1654985720000|2022-06-11 22:15:20|1546.43|1541.03|1546.46|1541.06|1546.53|1541.13|1546.28|1540.88|32
1654985730000|2022-06-11 22:15:30|1546.48|1541.08|1545.97|1540.57|1546.52|1541.12|1545.78|1540.38|29
1654985740000|2022-06-11 22:15:40|1545.98|1540.58|1545.84|1540.44|1546.39|1540.99|1545.84|1540.44|27
1654985750000|2022-06-11 22:15:50|1545.88|1540.48|1545.81|1540.41|1545.95|1540.55|1545.76|1540.36|31
1654985760000|2022-06-11 22:16:00|1545.83|1540.43|1545.15|1539.75|1546.41|1541.01|1545.12|1539.72|37
1654985770000|2022-06-11 22:16:10|1545.14|1539.74|1544.93|1539.53|1545.22|1539.82|1544.59|1539.19|33
1654985780000|2022-06-11 22:16:20|1544.87|1539.47|1544.49|1539.09|1544.99|1539.59|1544.47|1539.07|25
1654985790000|2022-06-11 22:16:30|1544.5|1539.1|1546.03|1540.63|1546.03|1540.63|1544.48|1539.08|35
1654985800000|2022-06-11 22:16:40|1546.04|1540.64|1545.52|1540.12|1546.04|1540.64|1544.92|1539.52|35
1654985810000|2022-06-11 22:16:50|1545.51|1540.11|1545.45|1540.05|1545.83|1540.43|1545.43|1540.03|37
1654985820000|2022-06-11 22:17:00|1545.54|1540.14|1545.08|1539.68|1545.56|1540.16|1544.9|1539.5|27
1654985830000|2022-06-11 22:17:10|1544.99|1539.59|1545.08|1539.68|1545.08|1539.68|1544.99|1539.59|20
1654985840000|2022-06-11 22:17:20|1545.09|1539.69|1545.03|1539.63|1545.12|1539.72|1544.98|1539.58|22
1654985850000|2022-06-11 22:17:30|1545.04|1539.64|1545.2|1539.8|1545.21|1539.81|1545.03|1539.63|22
1654985860000|2022-06-11 22:17:40|1545.19|1539.79|1545.05|1539.65|1545.2|1539.8|1544.87|1539.47|17
1654985870000|2022-06-11 22:17:50|1545.06|1539.66|1544.96|1539.56|1545.06|1539.66|1544.91|1539.51|15
1654985880000|2022-06-11 22:18:00|1544.98|1539.58|1544.54|1539.14|1545.02|1539.62|1544.54|1539.14|30
1654985890000|2022-06-11 22:18:10|1544.55|1539.15|1545.02|1539.62|1545.05|1539.65|1544.55|1539.15|24
1654985900000|2022-06-11 22:18:20|1545.01|1539.61|1545.05|1539.65|1545.13|1539.73|1544.93|1539.53|27
1654985910000|2022-06-11 22:18:30|1545.06|1539.66|1545.07|1539.67|1545.07|1539.67|1544.82|1539.42|28
1654985920000|2022-06-11 22:18:40|1545.09|1539.69|1545.06|1539.66|1545.12|1539.72|1545.03|1539.63|19
1654985930000|2022-06-11 22:18:50|1545.07|1539.67|1545.57|1540.17|1545.79|1540.39|1545.07|1539.67|25
1654985940000|2022-06-11 22:19:00|1545.59|1540.19|1545.23|1539.83|1545.6|1540.2|1545.19|1539.79|23
1654985950000|2022-06-11 22:19:10|1545.24|1539.84|1544.49|1539.09|1545.37|1539.97|1544.45|1539.05|26
1654985960000|2022-06-11 22:19:20|1544.51|1539.11|1544.71|1539.31|1544.86|1539.46|1544.47|1539.07|32
1654985970000|2022-06-11 22:19:30|1544.69|1539.29|1544.38|1538.98|1544.72|1539.32|1544.38|1538.98|23
1654985980000|2022-06-11 22:19:40|1544.39|1538.99|1544.34|1538.94|1544.4|1539|1544.32|1538.92|28
1654985990000|2022-06-11 22:19:50|1544.33|1538.93|1544.39|1538.99|1544.41|1539.01|1544.31|1538.91|20
1654986000000|2022-06-11 22:20:00|1544.4|1539|1544.16|1538.76|1544.44|1539.04|1544.16|1538.76|23
1654986010000|2022-06-11 22:20:10|1544.17|1538.77|1543.73|1538.33|1544.18|1538.78|1543.61|1538.21|29
1654986020000|2022-06-11 22:20:20|1543.75|1538.35|1543.72|1538.32|1543.76|1538.36|1543.66|1538.26|27
1654986030000|2022-06-11 22:20:30|1543.69|1538.29|1543.26|1537.86|1543.69|1538.29|1543.23|1537.83|21
1654986040000|2022-06-11 22:20:40|1543.23|1537.83|1543.72|1538.32|1543.79|1538.39|1543.23|1537.83|26
1654986050000|2022-06-11 22:20:50|1543.73|1538.33|1544.13|1538.73|1544.14|1538.74|1543.71|1538.31|28
1654986060000|2022-06-11 22:21:00|1544.14|1538.74|1544.19|1538.79|1544.19|1538.79|1544.09|1538.69|19
1654986070000|2022-06-11 22:21:10|1544.18|1538.78|1544.1|1538.7|1544.32|1538.92|1544.07|1538.67|23
1654986080000|2022-06-11 22:21:20|1544.07|1538.67|1544.66|1539.26|1544.66|1539.26|1544.07|1538.67|29
1654986090000|2022-06-11 22:21:30|1544.65|1539.25|1544.57|1539.17|1544.65|1539.25|1544.45|1539.05|30
1654986100000|2022-06-11 22:21:40|1544.56|1539.16|1544.94|1539.54|1545.13|1539.73|1544.55|1539.15|34
1654986110000|2022-06-11 22:21:50|1544.98|1539.58|1544.97|1539.57|1545.1|1539.7|1544.83|1539.43|29
1654986120000|2022-06-11 22:22:00|1545.06|1539.66|1545.16|1539.76|1545.28|1539.88|1545.05|1539.65|26
1654986130000|2022-06-11 22:22:10|1545.25|1539.85|1545.27|1539.87|1545.41|1540.01|1545.18|1539.78|24
1654986140000|2022-06-11 22:22:20|1545.26|1539.86|1545.33|1539.93|1545.35|1539.95|1545.21|1539.81|25
1654986150000|2022-06-11 22:22:30|1545.31|1539.91|1546.69|1541.29|1546.69|1541.29|1545.31|1539.91|27
1654986160000|2022-06-11 22:22:40|1546.77|1541.37|1546.85|1541.45|1547.51|1542.11|1546.77|1541.37|36
1654986170000|2022-06-11 22:22:50|1546.81|1541.41|1546.8|1541.4|1547.02|1541.62|1546.68|1541.28|34
1654986180000|2022-06-11 22:23:00|1546.79|1541.39|1546.82|1541.42|1546.97|1541.57|1546.56|1541.16|32
1654986190000|2022-06-11 22:23:10|1546.92|1541.52|1547.02|1541.62|1547.1|1541.7|1546.74|1541.34|29
1654986200000|2022-06-11 22:23:20|1547.03|1541.63|1546.77|1541.37|1547.18|1541.78|1546.76|1541.36|33
1654986210000|2022-06-11 22:23:30|1546.76|1541.36|1547.2|1541.8|1547.2|1541.8|1546.71|1541.31|29
1654986220000|2022-06-11 22:23:40|1547.21|1541.81|1546.95|1541.55|1547.25|1541.85|1546.88|1541.48|31
1654986230000|2022-06-11 22:23:50|1547|1541.6|1546.42|1541.02|1547.09|1541.69|1546.42|1541.02|27
1654986240000|2022-06-11 22:24:00|1546.46|1541.06|1546.32|1540.92|1546.48|1541.08|1546.13|1540.73|32
1654986250000|2022-06-11 22:24:10|1546.31|1540.91|1546.41|1541.01|1546.41|1541.01|1546.29|1540.89|22
1654986260000|2022-06-11 22:24:20|1546.48|1541.08|1546.57|1541.17|1546.59|1541.19|1546.48|1541.08|22
1654986270000|2022-06-11 22:24:30|1546.59|1541.19|1546.93|1541.53|1546.94|1541.54|1546.59|1541.19|30
1654986280000|2022-06-11 22:24:40|1546.99|1541.59|1547.17|1541.77|1547.73|1542.33|1546.99|1541.59|37
1654986290000|2022-06-11 22:24:50|1547.15|1541.75|1547.36|1541.96|1547.37|1541.97|1546.98|1541.58|34
1654986300000|2022-06-11 22:25:00|1547.37|1541.97|1547.3|1541.9|1547.38|1541.98|1546.78|1541.38|34
1654986310000|2022-06-11 22:25:10|1547.32|1541.92|1547.13|1541.73|1547.32|1541.92|1547.07|1541.67|33
1654986320000|2022-06-11 22:25:20|1547.22|1541.82|1547.55|1542.15|1547.6|1542.2|1547.18|1541.78|29
1654986330000|2022-06-11 22:25:30|1547.56|1542.16|1547.61|1542.21|1547.71|1542.31|1547.4|1542|30
1654986340000|2022-06-11 22:25:40|1547.5|1542.1|1547.54|1542.14|1547.8|1542.4|1547.22|1541.82|34
1654986350000|2022-06-11 22:25:50|1547.5|1542.1|1547.69|1542.29|1547.82|1542.42|1547.4|1542|32
1654986360000|2022-06-11 22:26:00|1547.68|1542.28|1547.95|1542.55|1548.06|1542.66|1547.61|1542.21|31
1654986370000|2022-06-11 22:26:10|1547.97|1542.57|1547.4|1542|1547.98|1542.58|1547.35|1541.95|33
1654986380000|2022-06-11 22:26:20|1547.41|1542.01|1547.56|1542.16|1547.69|1542.29|1547.41|1542.01|34
1654986390000|2022-06-11 22:26:30|1547.58|1542.18|1548.02|1542.62|1548.02|1542.62|1547.53|1542.13|29
1654986400000|2022-06-11 22:26:40|1548.03|1542.63|1547.57|1542.17|1548.06|1542.66|1547.57|1542.17|29
1654986410000|2022-06-11 22:26:50|1547.62|1542.22|1548.82|1543.42|1548.82|1543.42|1547.62|1542.22|33
1654986420000|2022-06-11 22:27:00|1548.87|1543.47|1548.71|1543.31|1549.16|1543.76|1548.66|1543.26|25
1654986430000|2022-06-11 22:27:10|1548.7|1543.3|1548.43|1543.03|1548.74|1543.34|1547.83|1542.43|32
1654986440000|2022-06-11 22:27:20|1548.49|1543.09|1548.29|1542.89|1548.81|1543.41|1548.24|1542.84|29
1654986450000|2022-06-11 22:27:30|1548.32|1542.92|1548.53|1543.13|1548.56|1543.16|1548.19|1542.79|32
1654986460000|2022-06-11 22:27:40|1548.48|1543.08|1548.9|1543.5|1548.93|1543.53|1548.47|1543.07|33
1654986470000|2022-06-11 22:27:50|1548.89|1543.49|1549.11|1543.71|1549.17|1543.77|1548.85|1543.45|30
1654986480000|2022-06-11 22:28:00|1549.12|1543.72|1549.05|1543.65|1549.15|1543.75|1548.97|1543.57|30
1654986490000|2022-06-11 22:28:10|1549.1|1543.7|1547.66|1542.26|1549.1|1543.7|1547.65|1542.25|34
1654986500000|2022-06-11 22:28:20|1547.69|1542.29|1548.06|1542.66|1548.06|1542.66|1547.67|1542.27|31
1654986510000|2022-06-11 22:28:30|1548.12|1542.72|1547.97|1542.57|1548.12|1542.72|1547.89|1542.49|23
1654986520000|2022-06-11 22:28:40|1547.99|1542.59|1547.87|1542.47|1548.05|1542.65|1547.8|1542.4|25
1654986530000|2022-06-11 22:28:50|1547.88|1542.48|1548.08|1542.68|1548.1|1542.7|1547.88|1542.48|31
1654986540000|2022-06-11 22:29:00|1548|1542.6|1547.9|1542.5|1548.05|1542.65|1547.85|1542.45|23
1654986550000|2022-06-11 22:29:10|1547.91|1542.51|1547.84|1542.44|1548.12|1542.72|1547.73|1542.33|35
1654986560000|2022-06-11 22:29:20|1547.78|1542.38|1547.77|1542.37|1547.78|1542.38|1547.66|1542.26|31
1654986570000|2022-06-11 22:29:30|1547.74|1542.34|1548.03|1542.63|1548.04|1542.64|1547.7|1542.3|25
1654986580000|2022-06-11 22:29:40|1548.04|1542.64|1547.88|1542.48|1548.06|1542.66|1547.71|1542.31|32
1654986590000|2022-06-11 22:29:50|1547.92|1542.52|1547.45|1542.05|1548.09|1542.69|1547.45|1542.05|29
1654986600000|2022-06-11 22:30:00|1547.46|1542.06|1547.15|1541.75|1547.49|1542.09|1547.03|1541.63|30
1654986610000|2022-06-11 22:30:10|1547.16|1541.76|1547.58|1542.18|1547.58|1542.18|1547.15|1541.75|27
1654986620000|2022-06-11 22:30:20|1547.53|1542.13|1547.65|1542.25|1547.65|1542.25|1547.45|1542.05|26
1654986630000|2022-06-11 22:30:30|1547.68|1542.28|1547.4|1542|1547.69|1542.29|1547.4|1542|25
1654986640000|2022-06-11 22:30:40|1547.41|1542.01|1547.41|1542.01|1547.45|1542.05|1547.39|1541.99|23
1654986650000|2022-06-11 22:30:50|1547.4|1542|1547.58|1542.18|1547.58|1542.18|1547.4|1542|18
1654986660000|2022-06-11 22:31:00|1547.67|1542.27|1546.83|1541.43|1547.7|1542.3|1546.8|1541.4|26
1654986670000|2022-06-11 22:31:10|1546.98|1541.58|1547.69|1542.29|1547.77|1542.37|1546.93|1541.53|27
1654986680000|2022-06-11 22:31:20|1547.66|1542.26|1547.7|1542.3|1547.8|1542.4|1547.64|1542.24|29
1654986690000|2022-06-11 22:31:30|1547.69|1542.29|1547.72|1542.32|1547.73|1542.33|1547.59|1542.19|27
1654986700000|2022-06-11 22:31:40|1547.62|1542.22|1547.59|1542.19|1547.65|1542.25|1547.48|1542.08|29
1654986710000|2022-06-11 22:31:50|1547.6|1542.2|1547.64|1542.24|1547.82|1542.42|1547.56|1542.16|23
1654986720000|2022-06-11 22:32:00|1547.65|1542.25|1547.88|1542.48|1547.97|1542.57|1547.6|1542.2|34
1654986730000|2022-06-11 22:32:10|1547.87|1542.47|1547.75|1542.35|1547.87|1542.47|1547.24|1541.84|33
1654986740000|2022-06-11 22:32:20|1547.8|1542.4|1547.83|1542.43|1547.84|1542.44|1547.73|1542.33|26
1654986750000|2022-06-11 22:32:30|1547.87|1542.47|1547.88|1542.48|1547.9|1542.5|1547.76|1542.36|29
1654986760000|2022-06-11 22:32:40|1547.87|1542.47|1549.15|1543.75|1549.15|1543.75|1547.76|1542.36|31
1654986770000|2022-06-11 22:32:50|1549.16|1543.76|1550.32|1544.92|1550.52|1545.12|1549.16|1543.76|33
1654986780000|2022-06-11 22:33:00|1550.35|1544.95|1549.71|1544.31|1550.35|1544.95|1549.67|1544.27|32
1654986790000|2022-06-11 22:33:10|1549.67|1544.27|1550.31|1544.91|1550.39|1544.99|1549.67|1544.27|34
1654986800000|2022-06-11 22:33:20|1550.3|1544.9|1550.45|1545.05|1550.69|1545.29|1550.3|1544.9|33
1654986810000|2022-06-11 22:33:30|1550.33|1544.93|1550.63|1545.23|1550.72|1545.32|1550.33|1544.93|33
1654986820000|2022-06-11 22:33:40|1550.53|1545.13|1549.63|1544.23|1550.53|1545.13|1549.63|1544.23|34
1654986830000|2022-06-11 22:33:50|1549.64|1544.24|1549.52|1544.12|1550.09|1544.69|1549.52|1544.12|31
1654986840000|2022-06-11 22:34:00|1549.56|1544.16|1549.42|1544.02|1549.68|1544.28|1549.13|1543.73|37
1654986850000|2022-06-11 22:34:10|1549.5|1544.1|1550.19|1544.79|1550.21|1544.81|1549.5|1544.1|34
1654986860000|2022-06-11 22:34:20|1550.16|1544.76|1549.71|1544.31|1550.21|1544.81|1549.71|1544.31|30
1654986870000|2022-06-11 22:34:30|1549.72|1544.32|1549.8|1544.4|1549.85|1544.45|1549.72|1544.32|23
1654986880000|2022-06-11 22:34:40|1549.81|1544.41|1549.95|1544.55|1550.38|1544.98|1549.78|1544.38|36
1654986890000|2022-06-11 22:34:50|1549.94|1544.54|1549.38|1543.98|1549.94|1544.54|1549.31|1543.91|35
1654986900000|2022-06-11 22:35:00|1549.4|1544|1549.71|1544.31|1549.76|1544.36|1549.4|1544|23
1654986910000|2022-06-11 22:35:10|1549.66|1544.26|1549|1543.6|1550.06|1544.66|1548.98|1543.58|32
1654986920000|2022-06-11 22:35:20|1548.89|1543.49|1547.85|1542.45|1549.15|1543.75|1547.82|1542.42|37
1654986930000|2022-06-11 22:35:30|1547.88|1542.48|1546.93|1541.53|1547.97|1542.57|1546.58|1541.18|34
1654986940000|2022-06-11 22:35:40|1546.99|1541.59|1546.84|1541.44|1547.03|1541.63|1546.57|1541.17|30
1654986950000|2022-06-11 22:35:50|1546.88|1541.48|1546.66|1541.26|1546.91|1541.51|1546.62|1541.22|32
1654986960000|2022-06-11 22:36:00|1546.64|1541.24|1546.56|1541.16|1546.65|1541.25|1546.41|1541.01|27
1654986970000|2022-06-11 22:36:10|1546.61|1541.21|1547.43|1542.03|1547.43|1542.03|1546.61|1541.21|25
1654986980000|2022-06-11 22:36:20|1547.42|1542.02|1548.5|1543.1|1548.5|1543.1|1547.41|1542.01|31
1654986990000|2022-06-11 22:36:30|1548.46|1543.06|1548.57|1543.17|1548.64|1543.24|1548.4|1543|31
1654987000000|2022-06-11 22:36:40|1548.59|1543.19|1547.82|1542.42|1548.61|1543.21|1547.66|1542.26|32
1654987010000|2022-06-11 22:36:50|1547.85|1542.45|1547.92|1542.52|1547.94|1542.54|1547.54|1542.14|23
1654987020000|2022-06-11 22:37:00|1547.91|1542.51|1547.95|1542.55|1547.99|1542.59|1547.91|1542.51|23
1654987030000|2022-06-11 22:37:10|1547.99|1542.59|1548.17|1542.77|1548.17|1542.77|1547.81|1542.41|18
1654987040000|2022-06-11 22:37:20|1548.16|1542.76|1548.39|1542.99|1548.83|1543.43|1548.16|1542.76|27
1654987050000|2022-06-11 22:37:30|1548.4|1543|1548.38|1542.98|1548.41|1543.01|1548.35|1542.95|22
1654987060000|2022-06-11 22:37:40|1548.39|1542.99|1548.3|1542.9|1548.39|1542.99|1548.12|1542.72|26
1654987070000|2022-06-11 22:37:50|1548.25|1542.85|1548.52|1543.12|1548.55|1543.15|1548.23|1542.83|24
1654987080000|2022-06-11 22:38:00|1548.57|1543.17|1547.89|1542.49|1548.57|1543.17|1547.85|1542.45|34
1654987090000|2022-06-11 22:38:10|1547.8|1542.4|1547.99|1542.59|1548|1542.6|1547.79|1542.39|20
1654987100000|2022-06-11 22:38:20|1548.02|1542.62|1548.25|1542.85|1548.26|1542.86|1548.02|1542.62|20
1654987110000|2022-06-11 22:38:30|1548.24|1542.84|1548.51|1543.11|1548.51|1543.11|1548.2|1542.8|18
1654987120000|2022-06-11 22:38:40|1548.8|1543.4|1550.19|1544.79|1550.19|1544.79|1548.8|1543.4|33
1654987130000|2022-06-11 22:38:50|1550.2|1544.8|1550.23|1544.83|1550.67|1545.27|1550.01|1544.61|37
1654987140000|2022-06-11 22:39:00|1550.34|1544.94|1550.51|1545.11|1550.96|1545.56|1550.34|1544.94|35
1654987150000|2022-06-11 22:39:10|1550.52|1545.12|1550.66|1545.26|1550.66|1545.26|1550.48|1545.08|31
1654987160000|2022-06-11 22:39:20|1550.64|1545.24|1551.33|1545.93|1551.78|1546.38|1550.63|1545.23|33
1654987170000|2022-06-11 22:39:30|1551.32|1545.92|1551.25|1545.85|1551.32|1545.92|1551.09|1545.69|34
1654987180000|2022-06-11 22:39:40|1551.26|1545.86|1550.58|1545.18|1551.3|1545.9|1550.25|1544.85|27
1654987190000|2022-06-11 22:39:50|1550.52|1545.12|1551.32|1545.92|1551.34|1545.94|1550.52|1545.12|31
1654987200000|2022-06-11 22:40:00|1551.33|1545.93|1550.22|1544.82|1551.33|1545.93|1550.21|1544.81|31
1654987210000|2022-06-11 22:40:10|1550.07|1544.67|1550.52|1545.12|1550.61|1545.21|1550.03|1544.63|24
1654987220000|2022-06-11 22:40:20|1550.59|1545.19|1550.41|1545.01|1550.63|1545.23|1550.38|1544.98|19
1654987230000|2022-06-11 22:40:30|1550.43|1545.03|1550.47|1545.07|1550.64|1545.24|1550.42|1545.02|25
1654987240000|2022-06-11 22:40:40|1550.46|1545.06|1550.55|1545.15|1550.63|1545.23|1550.38|1544.98|27
1654987250000|2022-06-11 22:40:50|1550.53|1545.13|1550.07|1544.67|1550.53|1545.13|1550.07|1544.67|22
1654987260000|2022-06-11 22:41:00|1549.97|1544.57|1549.89|1544.49|1550|1544.6|1549.85|1544.45|32
1654987270000|2022-06-11 22:41:10|1549.86|1544.46|1550.25|1544.85|1550.26|1544.86|1549.86|1544.46|24
1654987280000|2022-06-11 22:41:20|1550.24|1544.84|1550.53|1545.13|1550.93|1545.53|1550.24|1544.84|32
1654987290000|2022-06-11 22:41:30|1550.49|1545.09|1549.92|1544.52|1550.53|1545.13|1549.59|1544.19|33
1654987300000|2022-06-11 22:41:40|1549.94|1544.54|1549.32|1543.92|1549.99|1544.59|1549.29|1543.89|21
1654987310000|2022-06-11 22:41:50|1549.25|1543.85|1549.57|1544.17|1549.57|1544.17|1548.9|1543.5|31
1654987320000|2022-06-11 22:42:00|1549.56|1544.16|1549.64|1544.24|1549.64|1544.24|1548.9|1543.5|30
1654987330000|2022-06-11 22:42:10|1549.62|1544.22|1549.89|1544.49|1549.93|1544.53|1549.57|1544.17|24
1654987340000|2022-06-11 22:42:20|1549.9|1544.5|1549.88|1544.48|1549.96|1544.56|1549.79|1544.39|32
1654987350000|2022-06-11 22:42:30|1549.86|1544.46|1549.81|1544.41|1549.86|1544.46|1549.69|1544.29|31
1654987360000|2022-06-11 22:42:40|1549.79|1544.39|1549.67|1544.27|1549.92|1544.52|1549.67|1544.27|19
1654987370000|2022-06-11 22:42:50|1549.66|1544.26|1550.05|1544.65|1550.06|1544.66|1549.5|1544.1|33
1654987380000|2022-06-11 22:43:00|1550.06|1544.66|1549.37|1543.97|1550.08|1544.68|1549.36|1543.96|31
1654987390000|2022-06-11 22:43:10|1549.31|1543.91|1549.57|1544.17|1549.57|1544.17|1549.3|1543.9|26
1654987400000|2022-06-11 22:43:20|1549.61|1544.21|1549.41|1544.01|1549.61|1544.21|1549.35|1543.95|23
1654987410000|2022-06-11 22:43:30|1549.4|1544|1549.41|1544.01|1549.45|1544.05|1549.34|1543.94|19
1654987420000|2022-06-11 22:43:40|1549.42|1544.02|1549.51|1544.11|1549.52|1544.12|1549.41|1544.01|22
1654987430000|2022-06-11 22:43:50|1549.48|1544.08|1549.37|1543.97|1549.51|1544.11|1549.36|1543.96|22
1654987440000|2022-06-11 22:44:00|1549.36|1543.96|1549.38|1543.98|1549.47|1544.07|1549.31|1543.91|23
1654987450000|2022-06-11 22:44:10|1549.37|1543.97|1549.44|1544.04|1549.47|1544.07|1549.28|1543.88|27
1654987460000|2022-06-11 22:44:20|1549.43|1544.03|1549.06|1543.66|1549.43|1544.03|1548.98|1543.58|33
1654987470000|2022-06-11 22:44:30|1549.02|1543.62|1549.41|1544.01|1549.44|1544.04|1549.01|1543.61|24
1654987480000|2022-06-11 22:44:40|1549.38|1543.98|1549.19|1543.79|1549.38|1543.98|1549.1|1543.7|26
1654987490000|2022-06-11 22:44:50|1549.2|1543.8|1548.78|1543.38|1549.2|1543.8|1548.78|1543.38|29
1654987500000|2022-06-11 22:45:00|1548.77|1543.37|1549.62|1544.22|1549.88|1544.48|1548.69|1543.29|34
1654987510000|2022-06-11 22:45:10|1549.6|1544.2|1549.69|1544.29|1549.69|1544.29|1549.6|1544.2|18
1654987520000|2022-06-11 22:45:20|1549.68|1544.28|1549.77|1544.37|1549.87|1544.47|1549.64|1544.24|22
1654987530000|2022-06-11 22:45:30|1549.7|1544.3|1549.88|1544.48|1549.88|1544.48|1549.67|1544.27|22
1654987540000|2022-06-11 22:45:40|1549.87|1544.47|1549.69|1544.29|1549.88|1544.48|1549.67|1544.27|27
1654987550000|2022-06-11 22:45:50|1549.67|1544.27|1549.73|1544.33|1549.8|1544.4|1549.67|1544.27|24
1654987560000|2022-06-11 22:46:00|1549.75|1544.35|1548.77|1543.37|1549.85|1544.45|1548.77|1543.37|26
1654987570000|2022-06-11 22:46:10|1548.78|1543.38|1548.55|1543.15|1548.9|1543.5|1548.55|1543.15|23
1654987580000|2022-06-11 22:46:20|1548.46|1543.06|1548.75|1543.35|1548.76|1543.36|1548.13|1542.73|29
1654987590000|2022-06-11 22:46:30|1548.76|1543.36|1548.39|1542.99|1548.76|1543.36|1548.37|1542.97|20
1654987600000|2022-06-11 22:46:40|1548.4|1543|1548.35|1542.95|1548.57|1543.17|1548.35|1542.95|26
1654987610000|2022-06-11 22:46:50|1548.33|1542.93|1548.34|1542.94|1548.4|1543|1548.3|1542.9|25
1654987620000|2022-06-11 22:47:00|1548.36|1542.96|1548.33|1542.93|1548.39|1542.99|1548.24|1542.84|25
1654987630000|2022-06-11 22:47:10|1548.34|1542.94|1548.34|1542.94|1548.4|1543|1548.32|1542.92|28
1654987640000|2022-06-11 22:47:20|1548.35|1542.95|1547.87|1542.47|1548.39|1542.99|1547.83|1542.43|21
1654987650000|2022-06-11 22:47:30|1547.9|1542.5|1547.16|1541.76|1547.92|1542.52|1546.97|1541.57|28
1654987660000|2022-06-11 22:47:40|1547.17|1541.77|1546.67|1541.27|1547.2|1541.8|1546.6|1541.2|29
1654987670000|2022-06-11 22:47:50|1546.8|1541.4|1546.79|1541.39|1546.84|1541.44|1546.75|1541.35|24
1654987680000|2022-06-11 22:48:00|1546.8|1541.4|1546.78|1541.38|1546.81|1541.41|1546.65|1541.25|24
1654987690000|2022-06-11 22:48:10|1546.75|1541.35|1547.85|1542.45|1548.18|1542.78|1546.74|1541.34|30
1654987700000|2022-06-11 22:48:20|1547.8|1542.4|1547.99|1542.59|1548.07|1542.67|1547.8|1542.4|31
1654987710000|2022-06-11 22:48:30|1547.97|1542.57|1548.67|1543.27|1548.67|1543.27|1547.79|1542.39|29
1654987720000|2022-06-11 22:48:40|1548.68|1543.28|1548.11|1542.71|1548.69|1543.29|1548.07|1542.67|27
1654987730000|2022-06-11 22:48:50|1548.12|1542.72|1549.11|1543.71|1549.11|1543.71|1548.12|1542.72|26
1654987740000|2022-06-11 22:49:00|1549.07|1543.67|1549.2|1543.8|1549.28|1543.88|1549.05|1543.65|30
1654987750000|2022-06-11 22:49:10|1549.21|1543.81|1549.25|1543.85|1549.26|1543.86|1549.2|1543.8|15
1654987760000|2022-06-11 22:49:20|1549.24|1543.84|1549.3|1543.9|1549.3|1543.9|1549.24|1543.84|15
1654987770000|2022-06-11 22:49:30|1549.31|1543.91|1549.23|1543.83|1549.32|1543.92|1549.23|1543.83|19
1654987780000|2022-06-11 22:49:40|1549.22|1543.82|1549.11|1543.71|1549.31|1543.91|1549.11|1543.71|13
1654987790000|2022-06-11 22:49:50|1549.12|1543.72|1549.28|1543.88|1549.33|1543.93|1549.12|1543.72|24
1654987800000|2022-06-11 22:50:00|1549.3|1543.9|1549.78|1544.38|1549.78|1544.38|1549.17|1543.77|28
1654987810000|2022-06-11 22:50:10|1549.84|1544.44|1549.86|1544.46|1551.11|1545.71|1549.84|1544.44|36
1654987820000|2022-06-11 22:50:20|1549.87|1544.47|1550.1|1544.7|1550.1|1544.7|1549.83|1544.43|30
1654987830000|2022-06-11 22:50:30|1550.14|1544.74|1550.75|1545.35|1550.81|1545.41|1550.13|1544.73|30
1654987840000|2022-06-11 22:50:40|1550.77|1545.37|1551.14|1545.74|1551.16|1545.76|1550.57|1545.17|27
1654987850000|2022-06-11 22:50:50|1551.15|1545.75|1551.14|1545.74|1551.15|1545.75|1550.95|1545.55|35
1654987860000|2022-06-11 22:51:00|1551.12|1545.72|1550.88|1545.48|1551.16|1545.76|1550.87|1545.47|24
1654987870000|2022-06-11 22:51:10|1550.95|1545.55|1550.97|1545.57|1551.19|1545.79|1550.84|1545.44|31
1654987880000|2022-06-11 22:51:20|1550.96|1545.56|1550.16|1544.76|1551.01|1545.61|1550.16|1544.76|25
1654987890000|2022-06-11 22:51:30|1550.14|1544.74|1550.4|1545|1550.46|1545.06|1549.91|1544.51|26
1654987900000|2022-06-11 22:51:40|1550.38|1544.98|1551.57|1546.17|1551.66|1546.26|1550.38|1544.98|33
1654987910000|2022-06-11 22:51:50|1551.56|1546.16|1551.28|1545.88|1551.56|1546.16|1551.15|1545.75|29
1654987920000|2022-06-11 22:52:00|1551.24|1545.84|1551.56|1546.16|1551.58|1546.18|1550.57|1545.17|34
1654987930000|2022-06-11 22:52:10|1551.53|1546.13|1552.84|1547.44|1553.62|1548.22|1551.28|1545.88|37
1654987940000|2022-06-11 22:52:20|1552.86|1547.46|1552.94|1547.54|1553.07|1547.67|1552.86|1547.46|27
1654987950000|2022-06-11 22:52:30|1552.95|1547.55|1552.86|1547.46|1553.1|1547.7|1552.63|1547.23|27
1654987960000|2022-06-11 22:52:40|1552.93|1547.53|1552.41|1547.01|1552.93|1547.53|1552.2|1546.8|28
1654987970000|2022-06-11 22:52:50|1552.27|1546.87|1552.85|1547.45|1553.19|1547.79|1552.27|1546.87|33
1654987980000|2022-06-11 22:53:00|1552.65|1547.25|1553.04|1547.64|1553.06|1547.66|1552.53|1547.13|37
1654987990000|2022-06-11 22:53:10|1553.03|1547.63|1552.84|1547.44|1553.06|1547.66|1552.82|1547.42|25
1654988000000|2022-06-11 22:53:20|1552.83|1547.43|1552.75|1547.35|1552.92|1547.52|1552.63|1547.23|36
1654988010000|2022-06-11 22:53:30|1552.76|1547.36|1552.75|1547.35|1552.79|1547.39|1552.57|1547.17|27
1654988020000|2022-06-11 22:53:40|1552.76|1547.36|1553.46|1548.06|1553.46|1548.06|1552.75|1547.35|27
1654988030000|2022-06-11 22:53:50|1553.35|1547.95|1553.42|1548.02|1553.71|1548.31|1553.31|1547.91|31
1654988040000|2022-06-11 22:54:00|1553.47|1548.07|1552.73|1547.33|1553.47|1548.07|1552.3|1546.9|34
1654988050000|2022-06-11 22:54:10|1552.57|1547.17|1552.72|1547.32|1552.82|1547.42|1552.42|1547.02|28
1654988060000|2022-06-11 22:54:20|1552.71|1547.31|1553.06|1547.66|1553.06|1547.66|1552.71|1547.31|31
1654988070000|2022-06-11 22:54:30|1553.16|1547.76|1553.13|1547.73|1553.22|1547.82|1553.09|1547.69|22
1654988080000|2022-06-11 22:54:40|1553.08|1547.68|1552.54|1547.14|1553.18|1547.78|1552.51|1547.11|31
1654988090000|2022-06-11 22:54:50|1552.52|1547.12|1552.6|1547.2|1552.89|1547.49|1552.46|1547.06|30
1654988100000|2022-06-11 22:55:00|1552.63|1547.23|1551.5|1546.1|1552.69|1547.29|1551.47|1546.07|29
1654988110000|2022-06-11 22:55:10|1551.51|1546.11|1552.25|1546.85|1552.43|1547.03|1551.51|1546.11|31
1654988120000|2022-06-11 22:55:20|1552.19|1546.79|1552.07|1546.67|1552.24|1546.84|1552.07|1546.67|28
1654988130000|2022-06-11 22:55:30|1552.04|1546.64|1551.58|1546.18|1552.04|1546.64|1551.56|1546.16|25
1654988140000|2022-06-11 22:55:40|1551.57|1546.17|1551.4|1546|1551.81|1546.41|1551.31|1545.91|19
1654988150000|2022-06-11 22:55:50|1551.39|1545.99|1551.33|1545.93|1551.44|1546.04|1551.3|1545.9|23
1654988160000|2022-06-11 22:56:00|1551.38|1545.98|1551.46|1546.06|1551.48|1546.08|1551.34|1545.94|25
1654988170000|2022-06-11 22:56:10|1551.45|1546.05|1551.19|1545.79|1551.45|1546.05|1551.19|1545.79|24
1654988180000|2022-06-11 22:56:20|1551.2|1545.8|1551.26|1545.86|1551.35|1545.95|1551.2|1545.8|14
1654988190000|2022-06-11 22:56:30|1551.25|1545.85|1550.48|1545.08|1551.25|1545.85|1550.32|1544.92|19
1654988200000|2022-06-11 22:56:40|1550.44|1545.04|1550.6|1545.2|1550.67|1545.27|1550.44|1545.04|24
1654988210000|2022-06-11 22:56:50|1550.59|1545.19|1550.7|1545.3|1550.73|1545.33|1550.56|1545.16|25
1654988220000|2022-06-11 22:57:00|1550.72|1545.32|1550.75|1545.35|1550.78|1545.38|1550.7|1545.3|15
1654988230000|2022-06-11 22:57:10|1550.76|1545.36|1550.76|1545.36|1550.79|1545.39|1550.73|1545.33|13
1654988240000|2022-06-11 22:57:20|1550.74|1545.34|1550.79|1545.39|1550.8|1545.4|1550.69|1545.29|17
1654988250000|2022-06-11 22:57:30|1550.8|1545.4|1550.65|1545.25|1550.81|1545.41|1550.64|1545.24|14
1654988260000|2022-06-11 22:57:40|1550.68|1545.28|1550.65|1545.25|1550.75|1545.35|1550.6|1545.2|30
1654988270000|2022-06-11 22:57:50|1550.67|1545.27|1550.68|1545.28|1550.73|1545.33|1550.62|1545.22|27
1654988280000|2022-06-11 22:58:00|1550.67|1545.27|1550.47|1545.07|1550.67|1545.27|1549.75|1544.35|30
1654988290000|2022-06-11 22:58:10|1550.48|1545.08|1551.14|1545.74|1551.57|1546.17|1550.48|1545.08|30
1654988300000|2022-06-11 22:58:20|1551.04|1545.64|1551.06|1545.66|1551.1|1545.7|1550.69|1545.29|30
1654988310000|2022-06-11 22:58:30|1551.03|1545.63|1551.08|1545.68|1551.09|1545.69|1550.95|1545.55|19
1654988320000|2022-06-11 22:58:40|1551.1|1545.7|1551.06|1545.66|1551.17|1545.77|1550.91|1545.51|26
1654988330000|2022-06-11 22:58:50|1551|1545.6|1551.07|1545.67|1551.12|1545.72|1550.87|1545.47|23
1654988340000|2022-06-11 22:59:00|1551.08|1545.68|1550.7|1545.3|1551.09|1545.69|1550.46|1545.06|27
1654988350000|2022-06-11 22:59:10|1550.67|1545.27|1550.7|1545.3|1550.74|1545.34|1550.66|1545.26|13
1654988360000|2022-06-11 22:59:20|1550.69|1545.29|1550.74|1545.34|1550.75|1545.35|1550.69|1545.29|14
1654988370000|2022-06-11 22:59:30|1550.75|1545.35|1550.45|1545.05|1550.89|1545.49|1550.43|1545.03|21
1654988380000|2022-06-11 22:59:40|1550.42|1545.02|1550.56|1545.16|1550.57|1545.17|1550.37|1544.97|19
1654988390000|2022-06-11 22:59:50|1550.55|1545.15|1549.21|1543.81|1550.55|1545.15|1548.93|1543.53|30
1654988400000|2022-06-11 23:00:00|1549.37|1543.97|1549.53|1544.13|1549.85|1544.45|1549.37|1543.97|35
1654988410000|2022-06-11 23:00:10|1549.48|1544.08|1548.4|1543|1549.48|1544.08|1548.4|1543|29
1654988420000|2022-06-11 23:00:20|1548.44|1543.04|1548.26|1542.86|1548.44|1543.04|1548.21|1542.81|23
1654988430000|2022-06-11 23:00:30|1548.27|1542.87|1547.79|1542.39|1548.5|1543.1|1547.5|1542.1|29
1654988440000|2022-06-11 23:00:40|1547.8|1542.4|1547.42|1542.02|1547.89|1542.49|1547.33|1541.93|28
1654988450000|2022-06-11 23:00:50|1547.31|1541.91|1547.62|1542.22|1547.66|1542.26|1547.3|1541.9|29
1654988460000|2022-06-11 23:01:00|1547.6|1542.2|1546.53|1541.13|1547.62|1542.22|1546.44|1541.04|24
1654988470000|2022-06-11 23:01:10|1546.52|1541.12|1546.55|1541.15|1546.77|1541.37|1546.49|1541.09|30
1654988480000|2022-06-11 23:01:20|1546.56|1541.16|1546.79|1541.39|1546.81|1541.41|1546.56|1541.16|35
1654988490000|2022-06-11 23:01:30|1546.93|1541.53|1547.65|1542.25|1547.68|1542.28|1546.93|1541.53|28
1654988500000|2022-06-11 23:01:40|1547.44|1542.04|1546.66|1541.26|1547.56|1542.16|1546.66|1541.26|31
1654988510000|2022-06-11 23:01:50|1546.68|1541.28|1546.94|1541.54|1546.96|1541.56|1546.68|1541.28|28
1654988520000|2022-06-11 23:02:00|1546.9|1541.5|1546.85|1541.45|1546.94|1541.54|1546.83|1541.43|15
1654988530000|2022-06-11 23:02:10|1546.86|1541.46|1547|1541.6|1547.52|1542.12|1546.86|1541.46|28
1654988540000|2022-06-11 23:02:20|1547.04|1541.64|1546.83|1541.43|1547.14|1541.74|1546.83|1541.43|23
1654988550000|2022-06-11 23:02:30|1546.62|1541.22|1546.76|1541.36|1546.76|1541.36|1546.43|1541.03|26
1654988560000|2022-06-11 23:02:40|1546.82|1541.42|1546.74|1541.34|1546.82|1541.42|1546.71|1541.31|20
1654988570000|2022-06-11 23:02:50|1546.71|1541.31|1546.74|1541.34|1546.74|1541.34|1546.63|1541.23|19
1654988580000|2022-06-11 23:03:00|1546.72|1541.32|1546.1|1540.7|1547.15|1541.75|1546.01|1540.61|28
1654988590000|2022-06-11 23:03:10|1546.03|1540.63|1544.56|1539.16|1546.45|1541.05|1544.56|1539.16|35
1654988600000|2022-06-11 23:03:20|1544.57|1539.17|1544.7|1539.3|1544.81|1539.41|1544.51|1539.11|33
1654988610000|2022-06-11 23:03:30|1544.71|1539.31|1544.34|1538.94|1544.75|1539.35|1544.15|1538.75|34
1654988620000|2022-06-11 23:03:40|1544.48|1539.08|1544.62|1539.22|1544.67|1539.27|1544.48|1539.08|31
1654988630000|2022-06-11 23:03:50|1544.63|1539.23|1544.91|1539.51|1545.23|1539.83|1544.41|1539.01|32
1654988640000|2022-06-11 23:04:00|1544.78|1539.38|1545.01|1539.61|1545.01|1539.61|1544.58|1539.18|23
1654988650000|2022-06-11 23:04:10|1545|1539.6|1544.53|1539.13|1545.18|1539.78|1544.53|1539.13|26
1654988660000|2022-06-11 23:04:20|1544.55|1539.15|1544.76|1539.36|1544.84|1539.44|1544.55|1539.15|30
1654988670000|2022-06-11 23:04:30|1544.8|1539.4|1544.65|1539.25|1544.82|1539.42|1544.65|1539.25|19
1654988680000|2022-06-11 23:04:40|1544.67|1539.27|1544.57|1539.17|1544.82|1539.42|1544.5|1539.1|29
1654988690000|2022-06-11 23:04:50|1544.59|1539.19|1544.43|1539.03|1544.62|1539.22|1544.28|1538.88|30
1654988700000|2022-06-11 23:05:00|1544.46|1539.06|1544.49|1539.09|1544.59|1539.19|1544.36|1538.96|23
1654988710000|2022-06-11 23:05:10|1544.8|1539.4|1545.03|1539.63|1545.12|1539.72|1544.8|1539.4|26
1654988720000|2022-06-11 23:05:20|1545.02|1539.62|1546.06|1540.66|1546.08|1540.68|1544.98|1539.58|31
1654988730000|2022-06-11 23:05:30|1546.02|1540.62|1545.88|1540.48|1546.06|1540.66|1545.65|1540.25|21
1654988740000|2022-06-11 23:05:40|1545.9|1540.5|1545.81|1540.41|1546.36|1540.96|1545.8|1540.4|29
1654988750000|2022-06-11 23:05:50|1545.79|1540.39|1545.22|1539.82|1545.91|1540.51|1545.22|1539.82|21
1654988760000|2022-06-11 23:06:00|1545.19|1539.79|1545.53|1540.13|1545.74|1540.34|1545.19|1539.79|30
1654988770000|2022-06-11 23:06:10|1545.38|1539.98|1545.5|1540.1|1545.53|1540.13|1545.37|1539.97|26
1654988780000|2022-06-11 23:06:20|1545.48|1540.08|1545.52|1540.12|1545.81|1540.41|1545.44|1540.04|28
1654988790000|2022-06-11 23:06:30|1545.53|1540.13|1545.19|1539.79|1545.8|1540.4|1545.19|1539.79|30
1654988800000|2022-06-11 23:06:40|1545.14|1539.74|1544.95|1539.55|1545.22|1539.82|1544.92|1539.52|25
1654988810000|2022-06-11 23:06:50|1544.92|1539.52|1545.01|1539.61|1545.1|1539.7|1544.88|1539.48|29
1654988820000|2022-06-11 23:07:00|1545.04|1539.64|1545.14|1539.74|1545.15|1539.75|1545.02|1539.62|22
1654988830000|2022-06-11 23:07:10|1545.15|1539.75|1545.06|1539.66|1545.19|1539.79|1545.05|1539.65|19
1654988840000|2022-06-11 23:07:20|1545.04|1539.64|1544.95|1539.55|1545.07|1539.67|1544.95|1539.55|20
1654988850000|2022-06-11 23:07:30|1544.94|1539.54|1544.38|1538.98|1544.97|1539.57|1544.32|1538.92|29
1654988860000|2022-06-11 23:07:40|1544.37|1538.97|1544.46|1539.06|1544.47|1539.07|1544.34|1538.94|29
1654988870000|2022-06-11 23:07:50|1544.38|1538.98|1542.31|1536.91|1544.41|1539.01|1542.3|1536.9|32
1654988880000|2022-06-11 23:08:00|1542.26|1536.86|1542.5|1537.1|1542.79|1537.39|1542.24|1536.84|32
1654988890000|2022-06-11 23:08:10|1542.51|1537.11|1541.83|1536.43|1542.54|1537.14|1541.83|1536.43|30
1654988900000|2022-06-11 23:08:20|1541.84|1536.44|1542.2|1536.8|1542.33|1536.93|1541.77|1536.37|32
1654988910000|2022-06-11 23:08:30|1542.19|1536.79|1542.09|1536.69|1542.2|1536.8|1541.93|1536.53|21
1654988920000|2022-06-11 23:08:40|1542.08|1536.68|1542.16|1536.76|1542.22|1536.82|1541.99|1536.59|31
1654988930000|2022-06-11 23:08:50|1542.17|1536.77|1541.88|1536.48|1542.2|1536.8|1541.88|1536.48|23
1654988940000|2022-06-11 23:09:00|1541.8|1536.4|1541.22|1535.82|1541.81|1536.41|1541|1535.6|28
1654988950000|2022-06-11 23:09:10|1541.17|1535.77|1542.01|1536.61|1542.06|1536.66|1541.01|1535.61|34
1654988960000|2022-06-11 23:09:20|1542.04|1536.64|1541.55|1536.15|1542.11|1536.71|1541.51|1536.11|30
1654988970000|2022-06-11 23:09:30|1541.62|1536.22|1541.9|1536.5|1541.99|1536.59|1541.62|1536.22|19
1654988980000|2022-06-11 23:09:40|1541.91|1536.51|1541.75|1536.35|1542.04|1536.64|1541.75|1536.35|30
1654988990000|2022-06-11 23:09:50|1541.72|1536.32|1541.04|1535.64|1541.72|1536.32|1540.97|1535.57|30
1654989000000|2022-06-11 23:10:00|1541.06|1535.66|1540.93|1535.53|1541.13|1535.73|1540.93|1535.53|27
1654989010000|2022-06-11 23:10:10|1540.94|1535.54|1540.66|1535.26|1540.94|1535.54|1540.66|1535.26|22
1654989020000|2022-06-11 23:10:20|1540.67|1535.27|1540.68|1535.28|1540.68|1535.28|1540.59|1535.19|24
1654989030000|2022-06-11 23:10:30|1540.62|1535.22|1539.89|1534.49|1540.66|1535.26|1539.89|1534.49|23
1654989040000|2022-06-11 23:10:40|1539.83|1534.43|1538.7|1533.3|1539.9|1534.5|1538.62|1533.22|32
1654989050000|2022-06-11 23:10:50|1538.68|1533.28|1538.54|1533.14|1538.68|1533.28|1538.03|1532.63|35
1654989060000|2022-06-11 23:11:00|1538.53|1533.13|1539.89|1534.49|1539.89|1534.49|1538.37|1532.97|34
1654989070000|2022-06-11 23:11:10|1539.88|1534.48|1539.68|1534.28|1540.16|1534.76|1539.68|1534.28|32
1654989080000|2022-06-11 23:11:20|1539.69|1534.29|1539.61|1534.21|1539.74|1534.34|1539.49|1534.09|29
1654989090000|2022-06-11 23:11:30|1539.65|1534.25|1539.69|1534.29|1539.75|1534.35|1539.58|1534.18|27
1654989100000|2022-06-11 23:11:40|1539.71|1534.31|1539.72|1534.32|1539.85|1534.45|1539.67|1534.27|21
1654989110000|2022-06-11 23:11:50|1539.71|1534.31|1539.55|1534.15|1539.74|1534.34|1539.45|1534.05|29
1654989120000|2022-06-11 23:12:00|1539.56|1534.16|1540.16|1534.76|1540.22|1534.82|1539.49|1534.09|31
1654989130000|2022-06-11 23:12:10|1540.18|1534.78|1540.13|1534.73|1540.37|1534.97|1540.11|1534.71|23
1654989140000|2022-06-11 23:12:20|1540.14|1534.74|1540.31|1534.91|1540.34|1534.94|1540.1|1534.7|29
1654989150000|2022-06-11 23:12:30|1540.21|1534.81|1539.98|1534.58|1540.28|1534.88|1539.98|1534.58|21
1654989160000|2022-06-11 23:12:40|1539.66|1534.26|1539.23|1533.83|1539.66|1534.26|1538.94|1533.54|34
1654989170000|2022-06-11 23:12:50|1539.22|1533.82|1539.21|1533.81|1539.25|1533.85|1539.15|1533.75|24
1654989180000|2022-06-11 23:13:00|1539.24|1533.84|1538.48|1533.08|1539.33|1533.93|1538.3|1532.9|30
1654989190000|2022-06-11 23:13:10|1538.49|1533.09|1538.03|1532.63|1539.01|1533.61|1538.03|1532.63|32
1654989200000|2022-06-11 23:13:20|1538.01|1532.61|1536.85|1531.45|1538.01|1532.61|1536.14|1530.74|30
1654989210000|2022-06-11 23:13:30|1536.82|1531.42|1536.43|1531.03|1537.15|1531.75|1536.34|1530.94|34
1654989220000|2022-06-11 23:13:40|1536.47|1531.07|1537|1531.6|1537.11|1531.71|1536.47|1531.07|24
1654989230000|2022-06-11 23:13:50|1537.01|1531.61|1537.76|1532.36|1537.88|1532.48|1536.94|1531.54|32
1654989240000|2022-06-11 23:14:00|1537.73|1532.33|1537.4|1532|1537.79|1532.39|1537.36|1531.96|27
1654989250000|2022-06-11 23:14:10|1537.39|1531.99|1537.54|1532.14|1537.58|1532.18|1537.39|1531.99|24
1654989260000|2022-06-11 23:14:20|1537.56|1532.16|1537.61|1532.21|1537.63|1532.23|1537.52|1532.12|25
1654989270000|2022-06-11 23:14:30|1537.6|1532.2|1536.99|1531.59|1537.72|1532.32|1536.96|1531.56|25
1654989280000|2022-06-11 23:14:40|1536.94|1531.54|1537.05|1531.65|1537.36|1531.96|1536.76|1531.36|30
1654989290000|2022-06-11 23:14:50|1537.19|1531.79|1536.87|1531.47|1537.19|1531.79|1536.83|1531.43|27
1654989300000|2022-06-11 23:15:00|1536.88|1531.48|1536.88|1531.48|1537.04|1531.64|1536.88|1531.48|18
1654989310000|2022-06-11 23:15:10|1536.96|1531.56|1538.13|1532.73|1538.13|1532.73|1536.92|1531.52|25
1654989320000|2022-06-11 23:15:20|1537.94|1532.54|1539.38|1533.98|1539.38|1533.98|1537.94|1532.54|36
1654989330000|2022-06-11 23:15:30|1539.4|1534|1539.31|1533.91|1539.82|1534.42|1539.31|1533.91|29
1654989340000|2022-06-11 23:15:40|1539.01|1533.61|1538.52|1533.12|1539.01|1533.61|1538.52|1533.12|33
1654989350000|2022-06-11 23:15:50|1538.56|1533.16|1538.23|1532.83|1538.83|1533.43|1538.15|1532.75|30
1654989360000|2022-06-11 23:16:00|1538.22|1532.82|1539.29|1533.89|1539.39|1533.99|1538.22|1532.82|33
1654989370000|2022-06-11 23:16:10|1539.27|1533.87|1538.67|1533.27|1539.3|1533.9|1538.42|1533.02|32
1654989380000|2022-06-11 23:16:20|1538.66|1533.26|1538.02|1532.62|1538.67|1533.27|1537.77|1532.37|30
1654989390000|2022-06-11 23:16:30|1538.07|1532.67|1538.81|1533.41|1538.81|1533.41|1538.06|1532.66|31
1654989400000|2022-06-11 23:16:40|1538.86|1533.46|1538.11|1532.71|1539|1533.6|1538.01|1532.61|28
1654989410000|2022-06-11 23:16:50|1538.09|1532.69|1538.28|1532.88|1538.3|1532.9|1538.09|1532.69|31
1654989420000|2022-06-11 23:17:00|1538.29|1532.89|1538.28|1532.88|1538.34|1532.94|1538.25|1532.85|25
1654989430000|2022-06-11 23:17:10|1538.26|1532.86|1538.26|1532.86|1538.31|1532.91|1538.26|1532.86|13
1654989440000|2022-06-11 23:17:20|1538.3|1532.9|1537.93|1532.53|1538.32|1532.92|1537.56|1532.16|32
1654989450000|2022-06-11 23:17:30|1537.92|1532.52|1538.33|1532.93|1538.33|1532.93|1537.85|1532.45|26
1654989460000|2022-06-11 23:17:40|1538.34|1532.94|1538.3|1532.9|1538.34|1532.94|1538.14|1532.74|25
1654989470000|2022-06-11 23:17:50|1538.29|1532.89|1538.21|1532.81|1538.29|1532.89|1537.73|1532.33|29
1654989480000|2022-06-11 23:18:00|1538.2|1532.8|1538.75|1533.35|1539.09|1533.69|1538.18|1532.78|29
1654989490000|2022-06-11 23:18:10|1538.8|1533.4|1538.76|1533.36|1539.06|1533.66|1538.55|1533.15|32
1654989500000|2022-06-11 23:18:20|1538.75|1533.35|1539.62|1534.22|1539.68|1534.28|1538.75|1533.35|30
1654989510000|2022-06-11 23:18:30|1539.56|1534.16|1540.26|1534.86|1540.26|1534.86|1539.56|1534.16|31
1654989520000|2022-06-11 23:18:40|1540.25|1534.85|1539.01|1533.61|1540.25|1534.85|1538.9|1533.5|37
1654989530000|2022-06-11 23:18:50|1539.05|1533.65|1538.83|1533.43|1539.61|1534.21|1538.71|1533.31|33
1654989540000|2022-06-11 23:19:00|1538.84|1533.44|1539.01|1533.61|1539.02|1533.62|1538.83|1533.43|22
1654989550000|2022-06-11 23:19:10|1539.07|1533.67|1538.49|1533.09|1539.49|1534.09|1538.38|1532.98|29
1654989560000|2022-06-11 23:19:20|1538.5|1533.1|1539.14|1533.74|1539.15|1533.75|1538.5|1533.1|25
1654989570000|2022-06-11 23:19:30|1539.16|1533.76|1539.02|1533.62|1539.16|1533.76|1538.95|1533.55|22
1654989580000|2022-06-11 23:19:40|1539.06|1533.66|1538.84|1533.44|1539.07|1533.67|1538.84|1533.44|14
1654989590000|2022-06-11 23:19:50|1538.86|1533.46|1538.42|1533.02|1538.87|1533.47|1538.33|1532.93|26
1654989600000|2022-06-11 23:20:00|1538.41|1533.01|1538.55|1533.15|1538.62|1533.22|1538.34|1532.94|24
1654989610000|2022-06-11 23:20:10|1538.54|1533.14|1538.3|1532.9|1538.72|1533.32|1538.3|1532.9|27
1654989620000|2022-06-11 23:20:20|1538.29|1532.89|1538.68|1533.28|1538.7|1533.3|1538.26|1532.86|27
1654989630000|2022-06-11 23:20:30|1538.64|1533.24|1538.7|1533.3|1538.75|1533.35|1538.58|1533.18|29
1654989640000|2022-06-11 23:20:40|1538.71|1533.31|1538.58|1533.18|1538.74|1533.34|1538.58|1533.18|24
1654989650000|2022-06-11 23:20:50|1538.61|1533.21|1538.43|1533.03|1538.78|1533.38|1538.35|1532.95|29
1654989660000|2022-06-11 23:21:00|1538.44|1533.04|1538.58|1533.18|1538.81|1533.41|1538.44|1533.04|32
1654989670000|2022-06-11 23:21:10|1538.59|1533.19|1538.85|1533.45|1538.85|1533.45|1538.5|1533.1|27
1654989680000|2022-06-11 23:21:20|1538.95|1533.55|1538.78|1533.38|1539.05|1533.65|1538.52|1533.12|26
1654989690000|2022-06-11 23:21:30|1538.71|1533.31|1538.73|1533.33|1538.76|1533.36|1538.63|1533.23|23
1654989700000|2022-06-11 23:21:40|1538.74|1533.34|1538.26|1532.86|1538.74|1533.34|1537.97|1532.57|33
1654989710000|2022-06-11 23:21:50|1538.25|1532.85|1538.12|1532.72|1538.26|1532.86|1538.12|1532.72|23
1654989720000|2022-06-11 23:22:00|1538.08|1532.68|1536.85|1531.45|1538.1|1532.7|1536.85|1531.45|31
1654989730000|2022-06-11 23:22:10|1536.84|1531.44|1536.12|1530.72|1536.89|1531.49|1536.04|1530.64|32
1654989740000|2022-06-11 23:22:20|1536.08|1530.68|1533.85|1528.45|1536.08|1530.68|1533.85|1528.45|34
1654989750000|2022-06-11 23:22:30|1533.79|1528.39|1536.4|1531|1536.5|1531.1|1533.79|1528.39|37
1654989760000|2022-06-11 23:22:40|1536.41|1531.01|1536.55|1531.15|1536.73|1531.33|1536.4|1531|34
1654989770000|2022-06-11 23:22:50|1536.6|1531.2|1536.14|1530.74|1536.65|1531.25|1535.89|1530.49|36
1654989780000|2022-06-11 23:23:00|1536.12|1530.72|1536.13|1530.73|1536.31|1530.91|1536.06|1530.66|32
1654989790000|2022-06-11 23:23:10|1536.1|1530.7|1535.83|1530.43|1536.1|1530.7|1535.73|1530.33|31
1654989800000|2022-06-11 23:23:20|1535.8|1530.4|1535.62|1530.22|1535.85|1530.45|1535.62|1530.22|23
1654989810000|2022-06-11 23:23:30|1535.63|1530.23|1535.58|1530.18|1535.63|1530.23|1535.09|1529.69|33
1654989820000|2022-06-11 23:23:40|1535.59|1530.19|1535.53|1530.13|1535.64|1530.24|1535.34|1529.94|30
1654989830000|2022-06-11 23:23:50|1535.68|1530.28|1536.57|1531.17|1536.6|1531.2|1535.68|1530.28|31
1654989840000|2022-06-11 23:24:00|1536.56|1531.16|1536.38|1530.98|1536.62|1531.22|1536.27|1530.87|34
1654989850000|2022-06-11 23:24:10|1536.37|1530.97|1536.15|1530.75|1536.39|1530.99|1535.93|1530.53|20
1654989860000|2022-06-11 23:24:20|1536.16|1530.76|1536.14|1530.74|1536.25|1530.85|1535.93|1530.53|35
1654989870000|2022-06-11 23:24:30|1536.21|1530.81|1536.28|1530.88|1536.3|1530.9|1536.18|1530.78|27
1654989880000|2022-06-11 23:24:40|1536.26|1530.86|1536.25|1530.85|1536.34|1530.94|1536.01|1530.61|27
1654989890000|2022-06-11 23:24:50|1536.24|1530.84|1536.69|1531.29|1536.7|1531.3|1536.13|1530.73|26
1654989900000|2022-06-11 23:25:00|1536.71|1531.31|1537.58|1532.18|1537.58|1532.18|1536.71|1531.31|29
1654989910000|2022-06-11 23:25:10|1537.59|1532.19|1538.55|1533.15|1538.56|1533.16|1537.59|1532.19|30
1654989920000|2022-06-11 23:25:20|1538.84|1533.44|1538.64|1533.24|1539.13|1533.73|1538.51|1533.11|32
1654989930000|2022-06-11 23:25:30|1538.53|1533.13|1538.41|1533.01|1538.75|1533.35|1538.07|1532.67|26
1654989940000|2022-06-11 23:25:40|1538.42|1533.02|1537.98|1532.58|1538.54|1533.14|1537.96|1532.56|29
1654989950000|2022-06-11 23:25:50|1538.08|1532.68|1538.1|1532.7|1538.37|1532.97|1537.93|1532.53|30
1654989960000|2022-06-11 23:26:00|1538.12|1532.72|1538.18|1532.78|1538.19|1532.79|1538.08|1532.68|28
1654989970000|2022-06-11 23:26:10|1538.19|1532.79|1538.58|1533.18|1538.58|1533.18|1538.14|1532.74|32
1654989980000|2022-06-11 23:26:20|1538.57|1533.17|1538.53|1533.13|1538.73|1533.33|1538.47|1533.07|32
1654989990000|2022-06-11 23:26:30|1538.52|1533.12|1537.83|1532.43|1538.62|1533.22|1537.44|1532.04|35
1654990000000|2022-06-11 23:26:40|1537.8|1532.4|1537.75|1532.35|1537.83|1532.43|1537.75|1532.35|27
1654990010000|2022-06-11 23:26:50|1537.78|1532.38|1538.19|1532.79|1538.33|1532.93|1537.78|1532.38|24
1654990020000|2022-06-11 23:27:00|1538.24|1532.84|1537.93|1532.53|1538.25|1532.85|1537.87|1532.47|24
1654990030000|2022-06-11 23:27:10|1537.92|1532.52|1538.14|1532.74|1538.14|1532.74|1537.91|1532.51|15
1654990040000|2022-06-11 23:27:20|1538.16|1532.76|1538.37|1532.97|1538.4|1533|1538.16|1532.76|27
1654990050000|2022-06-11 23:27:30|1538.38|1532.98|1537.8|1532.4|1538.39|1532.99|1537.74|1532.34|24
1654990060000|2022-06-11 23:27:40|1537.83|1532.43|1537.9|1532.5|1537.9|1532.5|1537.76|1532.36|19
1654990070000|2022-06-11 23:27:50|1537.91|1532.51|1538.42|1533.02|1538.45|1533.05|1537.91|1532.51|20
1654990080000|2022-06-11 23:28:00|1538.41|1533.01|1536.8|1531.4|1538.41|1533.01|1536.8|1531.4|30
1654990090000|2022-06-11 23:28:10|1536.82|1531.42|1536.9|1531.5|1536.92|1531.52|1536.68|1531.28|24
1654990100000|2022-06-11 23:28:20|1536.84|1531.44|1535.7|1530.3|1536.84|1531.44|1535.29|1529.89|38
1654990110000|2022-06-11 23:28:30|1535.86|1530.46|1534.83|1529.43|1535.9|1530.5|1534.73|1529.33|32
1654990120000|2022-06-11 23:28:40|1534.84|1529.44|1534.43|1529.03|1535.3|1529.9|1534.43|1529.03|35
1654990130000|2022-06-11 23:28:50|1534.63|1529.23|1535.6|1530.2|1535.87|1530.47|1534.43|1529.03|35
1654990140000|2022-06-11 23:29:00|1535.61|1530.21|1536.07|1530.67|1536.07|1530.67|1535.1|1529.7|36
1654990150000|2022-06-11 23:29:10|1536|1530.6|1536.78|1531.38|1536.9|1531.5|1536|1530.6|32
1654990160000|2022-06-11 23:29:20|1536.77|1531.37|1536.75|1531.35|1536.92|1531.52|1536.58|1531.18|31
1654990170000|2022-06-11 23:29:30|1536.74|1531.34|1537.1|1531.7|1537.1|1531.7|1536.46|1531.06|24
1654990180000|2022-06-11 23:29:40|1537.09|1531.69|1536.99|1531.59|1537.09|1531.69|1536.97|1531.57|27
1654990190000|2022-06-11 23:29:50|1537|1531.6|1537.04|1531.64|1537.16|1531.76|1536.96|1531.56|24
1654990200000|2022-06-11 23:30:00|1537.05|1531.65|1536.56|1531.16|1537.15|1531.75|1536.36|1530.96|33
1654990210000|2022-06-11 23:30:10|1536.69|1531.29|1536.84|1531.44|1537.24|1531.84|1536.69|1531.29|35
1654990220000|2022-06-11 23:30:20|1536.85|1531.45|1537.11|1531.71|1537.18|1531.78|1536.76|1531.36|29
1654990230000|2022-06-11 23:30:30|1537.09|1531.69|1536.69|1531.29|1537.09|1531.69|1536.67|1531.27|28
1654990240000|2022-06-11 23:30:40|1536.72|1531.32|1536.38|1530.98|1536.95|1531.55|1536.38|1530.98|26
1654990250000|2022-06-11 23:30:50|1536.39|1530.99|1536.43|1531.03|1536.48|1531.08|1536.33|1530.93|22
1654990260000|2022-06-11 23:31:00|1536.41|1531.01|1534.68|1529.28|1536.68|1531.28|1534.67|1529.27|36
1654990270000|2022-06-11 23:31:10|1534.59|1529.19|1533.36|1527.96|1534.82|1529.42|1533.24|1527.84|38
1654990280000|2022-06-11 23:31:20|1533.18|1527.78|1534.1|1528.7|1534.13|1528.73|1532.85|1527.45|34
1654990290000|2022-06-11 23:31:30|1534.12|1528.72|1534.37|1528.97|1534.37|1528.97|1534.04|1528.64|35
1654990300000|2022-06-11 23:31:40|1534.32|1528.92|1533.39|1527.99|1534.32|1528.92|1533.29|1527.89|30
1654990310000|2022-06-11 23:31:50|1533.33|1527.93|1533.36|1527.96|1533.42|1528.02|1533.01|1527.61|33
1654990320000|2022-06-11 23:32:00|1533.33|1527.93|1534.01|1528.61|1534.01|1528.61|1532.86|1527.46|33
1654990330000|2022-06-11 23:32:10|1534|1528.6|1534.04|1528.64|1534.26|1528.86|1533.82|1528.42|32
1654990340000|2022-06-11 23:32:20|1534.05|1528.65|1534.21|1528.81|1534.33|1528.93|1533.12|1527.72|32
1654990350000|2022-06-11 23:32:30|1534.16|1528.76|1534.16|1528.76|1534.28|1528.88|1533.45|1528.05|36
1654990360000|2022-06-11 23:32:40|1534.12|1528.72|1533.29|1527.89|1534.21|1528.81|1533.29|1527.89|29
1654990370000|2022-06-11 23:32:50|1533.23|1527.83|1533.18|1527.78|1533.35|1527.95|1532.96|1527.56|34
1654990380000|2022-06-11 23:33:00|1533.14|1527.74|1533.74|1528.34|1534.13|1528.73|1533.11|1527.71|36
1654990390000|2022-06-11 23:33:10|1533.7|1528.3|1533.56|1528.16|1533.95|1528.55|1533.55|1528.15|32
1654990400000|2022-06-11 23:33:20|1533.53|1528.13|1534.19|1528.79|1534.34|1528.94|1533.52|1528.12|29
1654990410000|2022-06-11 23:33:30|1534.18|1528.78|1534.15|1528.75|1534.56|1529.16|1534.14|1528.74|25
1654990420000|2022-06-11 23:33:40|1534.11|1528.71|1534.27|1528.87|1534.31|1528.91|1534.1|1528.7|27
1654990430000|2022-06-11 23:33:50|1534.24|1528.84|1534.01|1528.61|1534.27|1528.87|1533.55|1528.15|25
1654990440000|2022-06-11 23:34:00|1533.98|1528.58|1533.98|1528.58|1534|1528.6|1533.93|1528.53|25
1654990450000|2022-06-11 23:34:10|1534.01|1528.61|1534.04|1528.64|1534.12|1528.72|1533.92|1528.52|28
1654990460000|2022-06-11 23:34:20|1534.02|1528.62|1533.65|1528.25|1534.02|1528.62|1533.51|1528.11|33
1654990470000|2022-06-11 23:34:30|1533.64|1528.24|1534.25|1528.85|1534.81|1529.41|1533.64|1528.24|34
1654990480000|2022-06-11 23:34:40|1534.36|1528.96|1534.33|1528.93|1534.82|1529.42|1534.24|1528.84|34
1654990490000|2022-06-11 23:34:50|1534.32|1528.92|1534.15|1528.75|1534.36|1528.96|1534.12|1528.72|35
1654990500000|2022-06-11 23:35:00|1534.19|1528.79|1534.15|1528.75|1534.19|1528.79|1533.98|1528.58|32
1654990510000|2022-06-11 23:35:10|1534.14|1528.74|1532.81|1527.41|1534.16|1528.76|1532.81|1527.41|31
1654990520000|2022-06-11 23:35:20|1532.87|1527.47|1531.23|1525.83|1533.37|1527.97|1530.77|1525.37|36
1654990530000|2022-06-11 23:35:30|1531.41|1526.01|1531.86|1526.46|1531.95|1526.55|1530.57|1525.17|39
1654990540000|2022-06-11 23:35:40|1531.85|1526.45|1530.26|1524.86|1532.18|1526.78|1530.26|1524.86|37
1654990550000|2022-06-11 23:35:50|1530.28|1524.88|1530.95|1525.55|1531.07|1525.67|1530.28|1524.88|37
1654990560000|2022-06-11 23:36:00|1530.89|1525.49|1530.35|1524.95|1530.89|1525.49|1530.22|1524.82|33
1654990570000|2022-06-11 23:36:10|1530.34|1524.94|1531.64|1526.24|1531.72|1526.32|1530.33|1524.93|32
1654990580000|2022-06-11 23:36:20|1531.69|1526.29|1530.11|1524.71|1531.83|1526.43|1530.11|1524.71|36
1654990590000|2022-06-11 23:36:30|1530.13|1524.73|1530.21|1524.81|1530.43|1525.03|1529.97|1524.57|37
1654990600000|2022-06-11 23:36:40|1530.19|1524.79|1530.35|1524.95|1530.35|1524.95|1529.84|1524.44|38
1654990610000|2022-06-11 23:36:50|1530.38|1524.98|1529.94|1524.54|1530.72|1525.32|1529.94|1524.54|34
1654990620000|2022-06-11 23:37:00|1529.9|1524.5|1529.22|1523.82|1530.24|1524.84|1529.06|1523.66|37
1654990630000|2022-06-11 23:37:10|1528.84|1523.44|1528.93|1523.53|1529.4|1524|1528.71|1523.31|37
1654990640000|2022-06-11 23:37:20|1528.94|1523.54|1530.16|1524.76|1530.56|1525.16|1528.82|1523.42|35
1654990650000|2022-06-11 23:37:30|1530.15|1524.75|1530.4|1525|1530.56|1525.16|1530.15|1524.75|34
1654990660000|2022-06-11 23:37:40|1530.42|1525.02|1530.48|1525.08|1530.57|1525.17|1530.27|1524.87|33
1654990670000|2022-06-11 23:37:50|1530.52|1525.12|1530.45|1525.05|1530.57|1525.17|1530.45|1525.05|27
1654990680000|2022-06-11 23:38:00|1530.44|1525.04|1528.24|1522.84|1530.44|1525.04|1528.11|1522.71|33
1654990690000|2022-06-11 23:38:10|1528.06|1522.66|1528.92|1523.52|1529.71|1524.31|1527.86|1522.46|38
1654990700000|2022-06-11 23:38:20|1529.05|1523.65|1528.85|1523.45|1529.56|1524.16|1528.83|1523.43|36
1654990710000|2022-06-11 23:38:30|1528.84|1523.44|1527.29|1521.89|1528.84|1523.44|1527.29|1521.89|32
1654990720000|2022-06-11 23:38:40|1527.18|1521.78|1527.03|1521.63|1527.51|1522.11|1527.03|1521.63|38
1654990730000|2022-06-11 23:38:50|1526.83|1521.43|1525.89|1520.49|1526.85|1521.45|1525.89|1520.49|33
1654990740000|2022-06-11 23:39:00|1525.87|1520.47|1527.75|1522.35|1527.75|1522.35|1525.72|1520.32|36
1654990750000|2022-06-11 23:39:10|1527.74|1522.34|1527.19|1521.79|1527.74|1522.34|1526.75|1521.35|35
1654990760000|2022-06-11 23:39:20|1527.21|1521.81|1527.67|1522.27|1527.67|1522.27|1526.67|1521.27|34
1654990770000|2022-06-11 23:39:30|1527.68|1522.28|1528.29|1522.89|1528.34|1522.94|1527.67|1522.27|35
1654990780000|2022-06-11 23:39:40|1528.36|1522.96|1526.29|1520.89|1528.36|1522.96|1526.09|1520.69|37
1654990790000|2022-06-11 23:39:50|1526.27|1520.87|1526.3|1520.9|1526.51|1521.11|1525.82|1520.42|36
1654990800000|2022-06-11 23:40:00|1526.23|1520.83|1526.28|1520.88|1526.34|1520.94|1526.09|1520.69|34
1654990810000|2022-06-11 23:40:10|1526.22|1520.82|1525.99|1520.59|1526.39|1520.99|1525.92|1520.52|34
1654990820000|2022-06-11 23:40:20|1526.08|1520.68|1525.85|1520.45|1526.11|1520.71|1525.85|1520.45|30
1654990830000|2022-06-11 23:40:30|1525.86|1520.46|1525.57|1520.17|1525.86|1520.46|1525.4|1520|32
1654990840000|2022-06-11 23:40:40|1525.71|1520.31|1526.03|1520.63|1526.16|1520.76|1525.71|1520.31|29
1654990850000|2022-06-11 23:40:50|1526.01|1520.61|1525.75|1520.35|1526.04|1520.64|1525.57|1520.17|30
1654990860000|2022-06-11 23:41:00|1525.73|1520.33|1525.25|1519.85|1525.73|1520.33|1525.25|1519.85|31
1654990870000|2022-06-11 23:41:10|1525.16|1519.76|1524.79|1519.39|1525.42|1520.02|1524.74|1519.34|33
1654990880000|2022-06-11 23:41:20|1524.78|1519.38|1525.12|1519.72|1525.41|1520.01|1524.76|1519.36|37
1654990890000|2022-06-11 23:41:30|1525.14|1519.74|1524.75|1519.35|1525.35|1519.95|1524.75|1519.35|30
1654990900000|2022-06-11 23:41:40|1524.76|1519.36|1525.03|1519.63|1525.08|1519.68|1524.76|1519.36|35
1654990910000|2022-06-11 23:41:50|1525|1519.6|1524.6|1519.2|1525.04|1519.64|1524.46|1519.06|35
1654990920000|2022-06-11 23:42:00|1524.53|1519.13|1524|1518.6|1524.54|1519.14|1524|1518.6|32
1654990930000|2022-06-11 23:42:10|1523.98|1518.58|1524.57|1519.17|1524.58|1519.18|1523.98|1518.58|32
1654990940000|2022-06-11 23:42:20|1524.58|1519.18|1524.24|1518.84|1524.76|1519.36|1524.02|1518.62|35
1654990950000|2022-06-11 23:42:30|1524.25|1518.85|1523.97|1518.57|1524.25|1518.85|1523.88|1518.48|28
1654990960000|2022-06-11 23:42:40|1524.04|1518.64|1524.07|1518.67|1524.24|1518.84|1523.98|1518.58|34
1654990970000|2022-06-11 23:42:50|1524.08|1518.68|1524.17|1518.77|1524.25|1518.85|1523.96|1518.56|27
1654990980000|2022-06-11 23:43:00|1524.19|1518.79|1524.75|1519.35|1524.75|1519.35|1524.04|1518.64|32
1654990990000|2022-06-11 23:43:10|1524.82|1519.42|1527.9|1522.5|1528.03|1522.63|1524.8|1519.4|36
1654991000000|2022-06-11 23:43:20|1527.89|1522.49|1527.89|1522.49|1528.52|1523.12|1527.45|1522.05|35
1654991010000|2022-06-11 23:43:30|1527.93|1522.53|1527.7|1522.3|1527.93|1522.53|1527.49|1522.09|38
1654991020000|2022-06-11 23:43:40|1527.73|1522.33|1526.26|1520.86|1527.87|1522.47|1526.26|1520.86|36
1654991030000|2022-06-11 23:43:50|1526.25|1520.85|1526.68|1521.28|1526.72|1521.32|1526.13|1520.73|31
1654991040000|2022-06-11 23:44:00|1526.73|1521.33|1528.86|1523.46|1528.94|1523.54|1526.73|1521.33|39
1654991050000|2022-06-11 23:44:10|1528.83|1523.43|1528.24|1522.84|1528.83|1523.43|1528.13|1522.73|36
1654991060000|2022-06-11 23:44:20|1528.26|1522.86|1528.68|1523.28|1528.89|1523.49|1528.22|1522.82|31
1654991070000|2022-06-11 23:44:30|1528.81|1523.41|1528.73|1523.33|1528.92|1523.52|1528.39|1522.99|31
1654991080000|2022-06-11 23:44:40|1528.68|1523.28|1528.65|1523.25|1528.71|1523.31|1528.49|1523.09|31
1654991090000|2022-06-11 23:44:50|1528.62|1523.22|1528.76|1523.36|1528.8|1523.4|1528.52|1523.12|26
1654991100000|2022-06-11 23:45:00|1528.73|1523.33|1526.65|1521.25|1528.74|1523.34|1526.64|1521.24|32
1654991110000|2022-06-11 23:45:10|1526.66|1521.26|1528.26|1522.86|1528.26|1522.86|1526.46|1521.06|38
1654991120000|2022-06-11 23:45:20|1528.4|1523|1526.89|1521.49|1528.4|1523|1526.89|1521.49|32
1654991130000|2022-06-11 23:45:30|1526.85|1521.45|1526.32|1520.92|1527.02|1521.62|1526.18|1520.78|34
1654991140000|2022-06-11 23:45:40|1526.37|1520.97|1526.52|1521.12|1526.84|1521.44|1526.09|1520.69|30
1654991150000|2022-06-11 23:45:50|1526.77|1521.37|1526.85|1521.45|1527.34|1521.94|1526.67|1521.27|25
1654991160000|2022-06-11 23:46:00|1526.87|1521.47|1527.28|1521.88|1527.32|1521.92|1526.26|1520.86|35
1654991170000|2022-06-11 23:46:10|1527.3|1521.9|1527.25|1521.85|1527.3|1521.9|1526.72|1521.32|29
1654991180000|2022-06-11 23:46:20|1527.24|1521.84|1527.14|1521.74|1527.3|1521.9|1527.14|1521.74|27
1654991190000|2022-06-11 23:46:30|1527.18|1521.78|1527.39|1521.99|1527.39|1521.99|1526.94|1521.54|27
1654991200000|2022-06-11 23:46:40|1527.38|1521.98|1528.35|1522.95|1528.39|1522.99|1527.32|1521.92|29
1654991210000|2022-06-11 23:46:50|1528.47|1523.07|1528.62|1523.22|1529.15|1523.75|1528.47|1523.07|34
1654991220000|2022-06-11 23:47:00|1528.78|1523.38|1529.77|1524.37|1529.8|1524.4|1528.78|1523.38|32
1654991230000|2022-06-11 23:47:10|1529.78|1524.38|1530.55|1525.15|1530.88|1525.48|1529.74|1524.34|32
1654991240000|2022-06-11 23:47:20|1530.57|1525.17|1531.1|1525.7|1531.12|1525.72|1530.48|1525.08|32
1654991250000|2022-06-11 23:47:30|1531.11|1525.71|1530.79|1525.39|1531.12|1525.72|1530.57|1525.17|35
1654991260000|2022-06-11 23:47:40|1530.8|1525.4|1530.96|1525.56|1530.96|1525.56|1530.49|1525.09|33
1654991270000|2022-06-11 23:47:50|1530.98|1525.58|1530.6|1525.2|1530.98|1525.58|1530.47|1525.07|25
1654991280000|2022-06-11 23:48:00|1530.7|1525.3|1530.94|1525.54|1531|1525.6|1530.7|1525.3|32
1654991290000|2022-06-11 23:48:10|1530.95|1525.55|1530.94|1525.54|1531.11|1525.71|1530.93|1525.53|26
1654991300000|2022-06-11 23:48:20|1530.95|1525.55|1531.4|1526|1531.4|1526|1530.95|1525.55|22
1654991310000|2022-06-11 23:48:30|1531.41|1526.01|1531.08|1525.68|1531.64|1526.24|1531.08|1525.68|28
1654991320000|2022-06-11 23:48:40|1530.89|1525.49|1531.18|1525.78|1531.47|1526.07|1530.89|1525.49|22
1654991330000|2022-06-11 23:48:50|1531.24|1525.84|1531.91|1526.51|1531.91|1526.51|1531.18|1525.78|30
1654991340000|2022-06-11 23:49:00|1532.13|1526.73|1532.78|1527.38|1533.46|1528.06|1532.11|1526.71|35
1654991350000|2022-06-11 23:49:10|1532.93|1527.53|1533.1|1527.7|1533.14|1527.74|1532.62|1527.22|35
1654991360000|2022-06-11 23:49:20|1533.12|1527.72|1532.87|1527.47|1533.18|1527.78|1532.85|1527.45|35
1654991370000|2022-06-11 23:49:30|1532.89|1527.49|1532.71|1527.31|1532.98|1527.58|1532.41|1527.01|32
1654991380000|2022-06-11 23:49:40|1532.72|1527.32|1532.77|1527.37|1532.79|1527.39|1532.71|1527.31|26
1654991390000|2022-06-11 23:49:50|1532.67|1527.27|1533.25|1527.85|1533.44|1528.04|1532.67|1527.27|34
1654991400000|2022-06-11 23:50:00|1533.31|1527.91|1533.34|1527.94|1533.38|1527.98|1533.05|1527.65|32
1654991410000|2022-06-11 23:50:10|1533.43|1528.03|1533.14|1527.74|1533.48|1528.08|1532.7|1527.3|37
1654991420000|2022-06-11 23:50:20|1533.15|1527.75|1533.34|1527.94|1533.35|1527.95|1533.11|1527.71|30
1654991430000|2022-06-11 23:50:30|1533.36|1527.96|1532.71|1527.31|1533.36|1527.96|1532.5|1527.1|32
1654991440000|2022-06-11 23:50:40|1532.72|1527.32|1532.49|1527.09|1532.88|1527.48|1532.47|1527.07|30
1654991450000|2022-06-11 23:50:50|1532.47|1527.07|1532.69|1527.29|1532.9|1527.5|1532.26|1526.86|34
1654991460000|2022-06-11 23:51:00|1532.67|1527.27|1532.02|1526.62|1532.71|1527.31|1532.02|1526.62|33
1654991470000|2022-06-11 23:51:10|1532.01|1526.61|1532.64|1527.24|1532.65|1527.25|1531.92|1526.52|23
1654991480000|2022-06-11 23:51:20|1532.59|1527.19|1531.25|1525.85|1532.73|1527.33|1531.23|1525.83|37
1654991490000|2022-06-11 23:51:30|1531.2|1525.8|1531.2|1525.8|1531.52|1526.12|1530.86|1525.46|30
1654991500000|2022-06-11 23:51:40|1531.17|1525.77|1531.44|1526.04|1531.44|1526.04|1531.01|1525.61|29
1654991510000|2022-06-11 23:51:50|1531.45|1526.05|1531.17|1525.77|1531.74|1526.34|1531.17|1525.77|27
1654991520000|2022-06-11 23:52:00|1531.18|1525.78|1531.25|1525.85|1531.26|1525.86|1531.04|1525.64|26
1654991530000|2022-06-11 23:52:10|1531.27|1525.87|1531.3|1525.9|1531.36|1525.96|1531.21|1525.81|28
1654991540000|2022-06-11 23:52:20|1531.29|1525.89|1531.07|1525.67|1531.31|1525.91|1530.99|1525.59|32
1654991550000|2022-06-11 23:52:30|1531.08|1525.68|1530.11|1524.71|1531.08|1525.68|1530.11|1524.71|32
1654991560000|2022-06-11 23:52:40|1529.63|1524.23|1529.5|1524.1|1530.03|1524.63|1529.34|1523.94|33
1654991570000|2022-06-11 23:52:50|1529.49|1524.09|1529.44|1524.04|1529.54|1524.14|1529.18|1523.78|17
1654991580000|2022-06-11 23:53:00|1529.45|1524.05|1529.8|1524.4|1529.91|1524.51|1529.45|1524.05|28
1654991590000|2022-06-11 23:53:10|1529.67|1524.27|1529.76|1524.36|1529.78|1524.38|1529.4|1524|23
1654991600000|2022-06-11 23:53:20|1529.73|1524.33|1529.82|1524.42|1529.86|1524.46|1529.69|1524.29|24
1654991610000|2022-06-11 23:53:30|1529.81|1524.41|1529.57|1524.17|1529.91|1524.51|1529.56|1524.16|29
1654991620000|2022-06-11 23:53:40|1529.58|1524.18|1529.45|1524.05|1529.58|1524.18|1529.28|1523.88|27
1654991630000|2022-06-11 23:53:50|1529.44|1524.04|1529.42|1524.02|1529.46|1524.06|1529.35|1523.95|17
1654991640000|2022-06-11 23:54:00|1529.43|1524.03|1530.42|1525.02|1530.75|1525.35|1529.36|1523.96|31
1654991650000|2022-06-11 23:54:10|1530.43|1525.03|1532.32|1526.92|1532.32|1526.92|1530.43|1525.03|35
1654991660000|2022-06-11 23:54:20|1532.25|1526.85|1532.19|1526.79|1532.31|1526.91|1532.05|1526.65|25
1654991670000|2022-06-11 23:54:30|1532.14|1526.74|1531.52|1526.12|1532.29|1526.89|1531.39|1525.99|31
1654991680000|2022-06-11 23:54:40|1531.37|1525.97|1531.17|1525.77|1531.6|1526.2|1530.94|1525.54|34
1654991690000|2022-06-11 23:54:50|1531.2|1525.8|1531.17|1525.77|1531.27|1525.87|1531.01|1525.61|27
1654991700000|2022-06-11 23:55:00|1531.16|1525.76|1531.13|1525.73|1531.18|1525.78|1530.99|1525.59|28
1654991710000|2022-06-11 23:55:10|1531.1|1525.7|1530.63|1525.23|1531.11|1525.71|1530.63|1525.23|20
1654991720000|2022-06-11 23:55:20|1530.47|1525.07|1529.64|1524.24|1530.47|1525.07|1529.53|1524.13|35
1654991730000|2022-06-11 23:55:30|1529.62|1524.22|1529.63|1524.23|1529.79|1524.39|1529.62|1524.22|28
1654991740000|2022-06-11 23:55:40|1529.64|1524.24|1529.1|1523.7|1529.64|1524.24|1529.04|1523.64|24
1654991750000|2022-06-11 23:55:50|1529.08|1523.68|1528.73|1523.33|1529.08|1523.68|1528.62|1523.22|29
1654991760000|2022-06-11 23:56:00|1528.69|1523.29|1529.16|1523.76|1529.16|1523.76|1528.63|1523.23|31
1654991770000|2022-06-11 23:56:10|1529.34|1523.94|1529.34|1523.94|1529.54|1524.14|1529.13|1523.73|35
1654991780000|2022-06-11 23:56:20|1529.35|1523.95|1528.94|1523.54|1529.35|1523.95|1528.9|1523.5|27
1654991790000|2022-06-11 23:56:30|1528.92|1523.52|1529.78|1524.38|1529.79|1524.39|1528.91|1523.51|30
1654991800000|2022-06-11 23:56:40|1529.79|1524.39|1529.47|1524.07|1529.79|1524.39|1529.27|1523.87|35
1654991810000|2022-06-11 23:56:50|1529.43|1524.03|1529.45|1524.05|1529.48|1524.08|1529.34|1523.94|20
1654991820000|2022-06-11 23:57:00|1529.44|1524.04|1529.41|1524.01|1529.46|1524.06|1529.29|1523.89|21
1654991830000|2022-06-11 23:57:10|1529.39|1523.99|1530.24|1524.84|1530.29|1524.89|1529.39|1523.99|24
1654991840000|2022-06-11 23:57:20|1530.27|1524.87|1530.05|1524.65|1530.31|1524.91|1529.9|1524.5|28
1654991850000|2022-06-11 23:57:30|1530.07|1524.67|1529.96|1524.56|1530.19|1524.79|1529.83|1524.43|31
1654991860000|2022-06-11 23:57:40|1529.95|1524.55|1529.82|1524.42|1530.11|1524.71|1529.75|1524.35|32
1654991870000|2022-06-11 23:57:50|1529.83|1524.43|1529.8|1524.4|1529.87|1524.47|1529.7|1524.3|28
1654991880000|2022-06-11 23:58:00|1529.85|1524.45|1529.86|1524.46|1529.88|1524.48|1529.83|1524.43|10
1654991890000|2022-06-11 23:58:10|1529.85|1524.45|1529.88|1524.48|1529.9|1524.5|1529.84|1524.44|21
1654991900000|2022-06-11 23:58:20|1529.9|1524.5|1529.87|1524.47|1529.9|1524.5|1529.86|1524.46|8
1654991910000|2022-06-11 23:58:30|1529.86|1524.46|1529.92|1524.52|1529.93|1524.53|1529.86|1524.46|22
1654991920000|2022-06-11 23:58:40|1529.89|1524.49|1529.93|1524.53|1529.95|1524.55|1529.85|1524.45|27
1654991930000|2022-06-11 23:58:50|1529.92|1524.52|1530.85|1525.45|1530.85|1525.45|1529.92|1524.52|29
1654991940000|2022-06-11 23:59:00|1530.81|1525.41|1530.43|1525.03|1530.89|1525.49|1530.39|1524.99|28
1654991950000|2022-06-11 23:59:10|1530.47|1525.07|1532.16|1526.76|1532.16|1526.76|1530.47|1525.07|36
1654991960000|2022-06-11 23:59:20|1532.21|1526.81|1533.49|1528.09|1533.49|1528.09|1532.21|1526.81|32
1654991970000|2022-06-11 23:59:30|1533.48|1528.08|1532.73|1527.33|1533.74|1528.34|1532.67|1527.27|28
1654991980000|2022-06-11 23:59:40|1532.74|1527.34|1532.59|1527.19|1532.76|1527.36|1532.24|1526.84|33
1654991990000|2022-06-11 23:59:50|1532.6|1527.2|1533.73|1528.33|1533.73|1528.33|1532.58|1527.18|30
1654992000000|2022-06-12 00:00:00|1533.76|1528.36|1534.19|1528.79|1534.19|1528.79|1533.74|1528.34|27
1654992010000|2022-06-12 00:00:10|1534.2|1528.8|1535.56|1530.16|1536.44|1531.04|1534.2|1528.8|39
1654992020000|2022-06-12 00:00:20|1535.53|1530.13|1532.52|1527.12|1535.53|1530.13|1532.47|1527.07|38
1654992030000|2022-06-12 00:00:30|1532.49|1527.09|1532.54|1527.14|1532.54|1527.14|1532.27|1526.87|35
1654992040000|2022-06-12 00:00:40|1532.5|1527.1|1531.81|1526.41|1532.93|1527.53|1530.98|1525.58|33
1654992050000|2022-06-12 00:00:50|1531.84|1526.44|1532.06|1526.66|1532.06|1526.66|1531.26|1525.86|35
1654992060000|2022-06-12 00:01:00|1532.07|1526.67|1532.96|1527.56|1533.07|1527.67|1532.05|1526.65|35
1654992070000|2022-06-12 00:01:10|1533.04|1527.64|1532.52|1527.12|1533.17|1527.77|1532.46|1527.06|30
1654992080000|2022-06-12 00:01:20|1532.6|1527.2|1532.53|1527.13|1533.09|1527.69|1532.53|1527.13|31
1654992090000|2022-06-12 00:01:30|1532.56|1527.16|1532.48|1527.08|1532.65|1527.25|1532.23|1526.83|37
1654992100000|2022-06-12 00:01:40|1532.49|1527.09|1532.13|1526.73|1532.52|1527.12|1531.97|1526.57|31
1654992110000|2022-06-12 00:01:50|1532.14|1526.74|1532.29|1526.89|1532.42|1527.02|1531.79|1526.39|26
1654992120000|2022-06-12 00:02:00|1532.28|1526.88|1531.77|1526.37|1532.28|1526.88|1531.7|1526.3|25
1654992130000|2022-06-12 00:02:10|1531.66|1526.26|1531.97|1526.57|1532.32|1526.92|1531.42|1526.02|36
1654992140000|2022-06-12 00:02:20|1531.98|1526.58|1531.92|1526.52|1532.11|1526.71|1531.84|1526.44|30
1654992150000|2022-06-12 00:02:30|1531.9|1526.5|1531.11|1525.71|1531.9|1526.5|1531.11|1525.71|33
1654992160000|2022-06-12 00:02:40|1530.93|1525.53|1530.21|1524.81|1531.29|1525.89|1530.21|1524.81|38
1654992170000|2022-06-12 00:02:50|1530.02|1524.62|1529.67|1524.27|1530.02|1524.62|1529.32|1523.92|38
1654992180000|2022-06-12 00:03:00|1529.61|1524.21|1528.68|1523.28|1529.61|1524.21|1528.32|1522.92|33
1654992190000|2022-06-12 00:03:10|1528.7|1523.3|1528.98|1523.58|1529.37|1523.97|1528.63|1523.23|33
1654992200000|2022-06-12 00:03:20|1529.18|1523.78|1529.14|1523.74|1529.32|1523.92|1529.12|1523.72|33
1654992210000|2022-06-12 00:03:30|1529.17|1523.77|1529.53|1524.13|1529.53|1524.13|1528.86|1523.46|30
1654992220000|2022-06-12 00:03:40|1529.65|1524.25|1529.42|1524.02|1529.95|1524.55|1529.42|1524.02|35
1654992230000|2022-06-12 00:03:50|1529.48|1524.08|1530.87|1525.47|1530.87|1525.47|1529.48|1524.08|35
1654992240000|2022-06-12 00:04:00|1531.21|1525.81|1531.31|1525.91|1531.64|1526.24|1530.86|1525.46|36
1654992250000|2022-06-12 00:04:10|1531.38|1525.98|1532.92|1527.52|1533.09|1527.69|1531.38|1525.98|28
1654992260000|2022-06-12 00:04:20|1533.11|1527.71|1532.97|1527.57|1533.5|1528.1|1532.64|1527.24|28
1654992270000|2022-06-12 00:04:30|1533.04|1527.64|1534.1|1528.7|1534.15|1528.75|1533|1527.6|30
1654992280000|2022-06-12 00:04:40|1534.08|1528.68|1535.24|1529.84|1535.24|1529.84|1534.08|1528.68|35
1654992290000|2022-06-12 00:04:50|1535.33|1529.93|1535.5|1530.1|1535.75|1530.35|1535.3|1529.9|37
1654992300000|2022-06-12 00:05:00|1535.54|1530.14|1535.04|1529.64|1535.62|1530.22|1534.57|1529.17|32
1654992310000|2022-06-12 00:05:10|1535.07|1529.67|1534.85|1529.45|1535.07|1529.67|1533.71|1528.31|32
1654992320000|2022-06-12 00:05:20|1534.87|1529.47|1535.06|1529.66|1535.27|1529.87|1534.49|1529.09|34
1654992330000|2022-06-12 00:05:30|1535.07|1529.67|1534.67|1529.27|1535.27|1529.87|1534.67|1529.27|29
1654992340000|2022-06-12 00:05:40|1534.72|1529.32|1535.08|1529.68|1535.25|1529.85|1534.6|1529.2|32
1654992350000|2022-06-12 00:05:50|1535.07|1529.67|1535.5|1530.1|1535.6|1530.2|1534.96|1529.56|26
1654992360000|2022-06-12 00:06:00|1535.51|1530.11|1536.64|1531.24|1536.64|1531.24|1535.51|1530.11|32
1654992370000|2022-06-12 00:06:10|1536.65|1531.25|1536.93|1531.53|1536.93|1531.53|1536.63|1531.23|28
1654992380000|2022-06-12 00:06:20|1536.95|1531.55|1538.58|1533.18|1538.58|1533.18|1536.94|1531.54|26
1654992390000|2022-06-12 00:06:30|1538.62|1533.22|1538.12|1532.72|1538.9|1533.5|1537.86|1532.46|38
1654992400000|2022-06-12 00:06:40|1538.13|1532.73|1538.13|1532.73|1538.53|1533.13|1537.98|1532.58|33
1654992410000|2022-06-12 00:06:50|1538.14|1532.74|1538.74|1533.34|1539|1533.6|1538.14|1532.74|33
1654992420000|2022-06-12 00:07:00|1538.81|1533.41|1538.64|1533.24|1538.81|1533.41|1537.99|1532.59|39
1654992430000|2022-06-12 00:07:10|1538.62|1533.22|1539|1533.6|1539|1533.6|1538.53|1533.13|30
1654992440000|2022-06-12 00:07:20|1538.99|1533.59|1540.28|1534.88|1540.32|1534.92|1538.97|1533.57|32
1654992450000|2022-06-12 00:07:30|1540.3|1534.9|1539.81|1534.41|1540.57|1535.17|1539.76|1534.36|31
1654992460000|2022-06-12 00:07:40|1539.82|1534.42|1539.5|1534.1|1540.09|1534.69|1539.34|1533.94|26
1654992470000|2022-06-12 00:07:50|1539.32|1533.92|1539.02|1533.62|1539.51|1534.11|1538.7|1533.3|30
1654992480000|2022-06-12 00:08:00|1539.05|1533.65|1540.61|1535.21|1540.69|1535.29|1539.05|1533.65|32
1654992490000|2022-06-12 00:08:10|1540.6|1535.2|1542.25|1536.85|1542.25|1536.85|1540.1|1534.7|35
1654992500000|2022-06-12 00:08:20|1542.26|1536.86|1541.35|1535.95|1542.29|1536.89|1541.27|1535.87|32
1654992510000|2022-06-12 00:08:30|1541.38|1535.98|1541.09|1535.69|1541.39|1535.99|1541.03|1535.63|35
1654992520000|2022-06-12 00:08:40|1541.11|1535.71|1541.18|1535.78|1541.46|1536.06|1541.11|1535.71|29
1654992530000|2022-06-12 00:08:50|1541.24|1535.84|1541.15|1535.75|1541.29|1535.89|1541.15|1535.75|31
1654992540000|2022-06-12 00:09:00|1541.16|1535.76|1541.34|1535.94|1541.34|1535.94|1541.14|1535.74|27
1654992550000|2022-06-12 00:09:10|1541.4|1536|1540.79|1535.39|1541.49|1536.09|1540.45|1535.05|35
1654992560000|2022-06-12 00:09:20|1540.68|1535.28|1539.92|1534.52|1540.88|1535.48|1539.83|1534.43|33
1654992570000|2022-06-12 00:09:30|1539.88|1534.48|1539.75|1534.35|1540.42|1535.02|1539.73|1534.33|35
1654992580000|2022-06-12 00:09:40|1539.77|1534.37|1539.53|1534.13|1539.77|1534.37|1539.38|1533.98|35
1654992590000|2022-06-12 00:09:50|1539.51|1534.11|1539.23|1533.83|1539.51|1534.11|1539.23|1533.83|32
1654992600000|2022-06-12 00:10:00|1539.15|1533.75|1540.18|1534.78|1540.18|1534.78|1539.15|1533.75|31
1654992610000|2022-06-12 00:10:10|1540.21|1534.81|1540.14|1534.74|1540.43|1535.03|1539.9|1534.5|29
1654992620000|2022-06-12 00:10:20|1540.17|1534.77|1540.24|1534.84|1540.37|1534.97|1540.17|1534.77|27
1654992630000|2022-06-12 00:10:30|1540.23|1534.83|1540.6|1535.2|1540.77|1535.37|1540.23|1534.83|32
1654992640000|2022-06-12 00:10:40|1540.56|1535.16|1540.49|1535.09|1540.57|1535.17|1540.03|1534.63|27
1654992650000|2022-06-12 00:10:50|1540.48|1535.08|1540.6|1535.2|1540.64|1535.24|1540.41|1535.01|21
1654992660000|2022-06-12 00:11:00|1540.59|1535.19|1540.76|1535.36|1540.76|1535.36|1540.1|1534.7|27
1654992670000|2022-06-12 00:11:10|1540.77|1535.37|1540.87|1535.47|1541.15|1535.75|1540.51|1535.11|32
1654992680000|2022-06-12 00:11:20|1540.88|1535.48|1542.1|1536.7|1542.1|1536.7|1540.88|1535.48|33
1654992690000|2022-06-12 00:11:30|1542.39|1536.99|1541.79|1536.39|1542.87|1537.47|1541.76|1536.36|34
1654992700000|2022-06-12 00:11:40|1541.76|1536.36|1542.12|1536.72|1542.12|1536.72|1541.62|1536.22|29
1654992710000|2022-06-12 00:11:50|1541.95|1536.55|1542.36|1536.96|1542.46|1537.06|1541.8|1536.4|28
1654992720000|2022-06-12 00:12:00|1542.35|1536.95|1542|1536.6|1542.35|1536.95|1541.93|1536.53|28
1654992730000|2022-06-12 00:12:10|1541.99|1536.59|1542|1536.6|1542.1|1536.7|1541.96|1536.56|22
1654992740000|2022-06-12 00:12:20|1542.01|1536.61|1542.01|1536.61|1542.06|1536.66|1541.58|1536.18|25
1654992750000|2022-06-12 00:12:30|1542.19|1536.79|1542.08|1536.68|1542.36|1536.96|1541.68|1536.28|31
1654992760000|2022-06-12 00:12:40|1542.07|1536.67|1542.16|1536.76|1542.16|1536.76|1542.06|1536.66|25
1654992770000|2022-06-12 00:12:50|1542.2|1536.8|1542.22|1536.82|1543.12|1537.72|1542.2|1536.8|32
1654992780000|2022-06-12 00:13:00|1542.23|1536.83|1541.65|1536.25|1542.24|1536.84|1541.65|1536.25|33
1654992790000|2022-06-12 00:13:10|1541.64|1536.24|1540.97|1535.57|1541.67|1536.27|1540.96|1535.56|33
1654992800000|2022-06-12 00:13:20|1541.05|1535.65|1541.33|1535.93|1541.42|1536.02|1541|1535.6|34
1654992810000|2022-06-12 00:13:30|1541.32|1535.92|1541.11|1535.71|1541.32|1535.92|1541.01|1535.61|31
1654992820000|2022-06-12 00:13:40|1541.18|1535.78|1541.13|1535.73|1541.47|1536.07|1540.99|1535.59|30
1654992830000|2022-06-12 00:13:50|1541.15|1535.75|1540.98|1535.58|1541.17|1535.77|1540.98|1535.58|35
1654992840000|2022-06-12 00:14:00|1540.99|1535.59|1541.75|1536.35|1541.79|1536.39|1540.92|1535.52|31
1654992850000|2022-06-12 00:14:10|1541.76|1536.36|1542.47|1537.07|1542.47|1537.07|1541.58|1536.18|27
1654992860000|2022-06-12 00:14:20|1542.64|1537.24|1541.68|1536.28|1542.68|1537.28|1541.63|1536.23|21
1654992870000|2022-06-12 00:14:30|1541.89|1536.49|1542.28|1536.88|1542.28|1536.88|1541.89|1536.49|31
1654992880000|2022-06-12 00:14:40|1542.26|1536.86|1542.66|1537.26|1542.8|1537.4|1542.26|1536.86|35
1654992890000|2022-06-12 00:14:50|1542.63|1537.23|1542.61|1537.21|1542.68|1537.28|1542.48|1537.08|31
1654992900000|2022-06-12 00:15:00|1542.6|1537.2|1542|1536.6|1543.1|1537.7|1541.93|1536.53|37
1654992910000|2022-06-12 00:15:10|1541.98|1536.58|1541.38|1535.98|1541.99|1536.59|1541.37|1535.97|22
1654992920000|2022-06-12 00:15:20|1541.36|1535.96|1541.51|1536.11|1541.51|1536.11|1541.02|1535.62|32
1654992930000|2022-06-12 00:15:30|1541.54|1536.14|1541.56|1536.16|1541.65|1536.25|1541|1535.6|28
1654992940000|2022-06-12 00:15:40|1541.51|1536.11|1541.62|1536.22|1541.65|1536.25|1541.5|1536.1|17
1654992950000|2022-06-12 00:15:50|1541.64|1536.24|1541.65|1536.25|1541.65|1536.25|1541.59|1536.19|10
1654992960000|2022-06-12 00:16:00|1541.64|1536.24|1541.11|1535.71|1541.64|1536.24|1541.09|1535.69|28
1654992970000|2022-06-12 00:16:10|1541.19|1535.79|1541.42|1536.02|1541.46|1536.06|1541.06|1535.66|35
1654992980000|2022-06-12 00:16:20|1541.41|1536.01|1541.3|1535.9|1541.41|1536.01|1541.14|1535.74|27
1654992990000|2022-06-12 00:16:30|1541.29|1535.89|1540.71|1535.31|1541.29|1535.89|1540.71|1535.31|34
1654993000000|2022-06-12 00:16:40|1540.72|1535.32|1540.83|1535.43|1540.85|1535.45|1540.64|1535.24|20
1654993010000|2022-06-12 00:16:50|1540.82|1535.42|1540.46|1535.06|1540.82|1535.42|1540.22|1534.82|30
1654993020000|2022-06-12 00:17:00|1540.47|1535.07|1540.42|1535.02|1540.51|1535.11|1540.19|1534.79|25
1654993030000|2022-06-12 00:17:10|1540.43|1535.03|1540.6|1535.2|1541.3|1535.9|1540.43|1535.03|34
1654993040000|2022-06-12 00:17:20|1540.64|1535.24|1540.39|1534.99|1540.64|1535.24|1540.22|1534.82|29
1654993050000|2022-06-12 00:17:30|1540.38|1534.98|1539.92|1534.52|1540.42|1535.02|1539.78|1534.38|32
1654993060000|2022-06-12 00:17:40|1539.93|1534.53|1539.85|1534.45|1539.94|1534.54|1539.77|1534.37|30
1654993070000|2022-06-12 00:17:50|1539.83|1534.43|1539.97|1534.57|1539.97|1534.57|1539.81|1534.41|27
1654993080000|2022-06-12 00:18:00|1539.99|1534.59|1540.14|1534.74|1540.14|1534.74|1539.87|1534.47|25
1654993090000|2022-06-12 00:18:10|1540.25|1534.85|1540.88|1535.48|1541.06|1535.66|1540.25|1534.85|29
1654993100000|2022-06-12 00:18:20|1540.81|1535.41|1540.07|1534.67|1540.81|1535.41|1540.07|1534.67|32
1654993110000|2022-06-12 00:18:30|1540|1534.6|1539.9|1534.5|1540.16|1534.76|1539.9|1534.5|24
1654993120000|2022-06-12 00:18:40|1540.01|1534.61|1539.94|1534.54|1540.35|1534.95|1539.94|1534.54|22
1654993130000|2022-06-12 00:18:50|1539.96|1534.56|1540.16|1534.76|1540.41|1535.01|1539.95|1534.55|32
1654993140000|2022-06-12 00:19:00|1540.15|1534.75|1540.15|1534.75|1540.18|1534.78|1540.13|1534.73|18
1654993150000|2022-06-12 00:19:10|1540.14|1534.74|1540.14|1534.74|1540.48|1535.08|1540.13|1534.73|25
1654993160000|2022-06-12 00:19:20|1540.13|1534.73|1540.14|1534.74|1540.22|1534.82|1540.13|1534.73|20
1654993170000|2022-06-12 00:19:30|1540.18|1534.78|1539.6|1534.2|1540.2|1534.8|1539.55|1534.15|29
1654993180000|2022-06-12 00:19:40|1539.59|1534.19|1539.94|1534.54|1539.97|1534.57|1539.59|1534.19|23
1654993190000|2022-06-12 00:19:50|1539.95|1534.55|1539.98|1534.58|1539.99|1534.59|1539.84|1534.44|33
1654993200000|2022-06-12 00:20:00|1539.99|1534.59|1540.55|1535.15|1540.62|1535.22|1539.99|1534.59|32
1654993210000|2022-06-12 00:20:10|1540.63|1535.23|1540.72|1535.32|1540.99|1535.59|1540.55|1535.15|29
1654993220000|2022-06-12 00:20:20|1540.73|1535.33|1541.18|1535.78|1541.28|1535.88|1540.72|1535.32|26
1654993230000|2022-06-12 00:20:30|1541.21|1535.81|1541.2|1535.8|1541.42|1536.02|1541.04|1535.64|34
1654993240000|2022-06-12 00:20:40|1541.21|1535.81|1541.2|1535.8|1541.4|1536|1541.09|1535.69|23
1654993250000|2022-06-12 00:20:50|1541.21|1535.81|1542.66|1537.26|1542.71|1537.31|1541.14|1535.74|28
1654993260000|2022-06-12 00:21:00|1542.45|1537.05|1542.56|1537.16|1542.56|1537.16|1542.32|1536.92|19
1654993270000|2022-06-12 00:21:10|1542.54|1537.14|1542.35|1536.95|1542.56|1537.16|1542.35|1536.95|25
1654993280000|2022-06-12 00:21:20|1542.42|1537.02|1542.53|1537.13|1542.53|1537.13|1542.34|1536.94|22
1654993290000|2022-06-12 00:21:30|1542.54|1537.14|1541.89|1536.49|1542.54|1537.14|1541.69|1536.29|26
1654993300000|2022-06-12 00:21:40|1541.87|1536.47|1541.7|1536.3|1541.89|1536.49|1541.69|1536.29|29
1654993310000|2022-06-12 00:21:50|1541.67|1536.27|1541.79|1536.39|1541.81|1536.41|1541.66|1536.26|28
1654993320000|2022-06-12 00:22:00|1541.78|1536.38|1542.14|1536.74|1542.41|1537.01|1541.78|1536.38|31
1654993330000|2022-06-12 00:22:10|1542.16|1536.76|1542.28|1536.88|1542.29|1536.89|1542.13|1536.73|23
1654993340000|2022-06-12 00:22:20|1542.22|1536.82|1542.33|1536.93|1542.33|1536.93|1542.1|1536.7|23
1654993350000|2022-06-12 00:22:30|1542.3|1536.9|1541.82|1536.42|1542.48|1537.08|1541.76|1536.36|24
1654993360000|2022-06-12 00:22:40|1541.8|1536.4|1541.6|1536.2|1541.8|1536.4|1541.42|1536.02|28
1654993370000|2022-06-12 00:22:50|1541.61|1536.21|1541.54|1536.14|1541.61|1536.21|1541.41|1536.01|25
1654993380000|2022-06-12 00:23:00|1541.56|1536.16|1540.57|1535.17|1541.56|1536.16|1540.52|1535.12|28
1654993390000|2022-06-12 00:23:10|1540.6|1535.2|1540.61|1535.21|1540.85|1535.45|1540.52|1535.12|22
1654993400000|2022-06-12 00:23:20|1540.6|1535.2|1540.69|1535.29|1540.89|1535.49|1540.59|1535.19|22
1654993410000|2022-06-12 00:23:30|1540.59|1535.19|1540.69|1535.29|1540.71|1535.31|1540.58|1535.18|13
1654993420000|2022-06-12 00:23:40|1540.68|1535.28|1540.7|1535.3|1540.72|1535.32|1540.63|1535.23|16
1654993430000|2022-06-12 00:23:50|1540.69|1535.29|1540.67|1535.27|1540.69|1535.29|1540.64|1535.24|12
1654993440000|2022-06-12 00:24:00|1540.66|1535.26|1540.67|1535.27|1540.95|1535.55|1540.6|1535.2|19
1654993450000|2022-06-12 00:24:10|1540.58|1535.18|1539.67|1534.27|1540.78|1535.38|1539.67|1534.27|25
1654993460000|2022-06-12 00:24:20|1539.61|1534.21|1539.71|1534.31|1539.85|1534.45|1539.41|1534.01|32
1654993470000|2022-06-12 00:24:30|1539.72|1534.32|1539.54|1534.14|1540.05|1534.65|1539.44|1534.04|27
1654993480000|2022-06-12 00:24:40|1539.51|1534.11|1539.74|1534.34|1539.75|1534.35|1539.44|1534.04|22
1654993490000|2022-06-12 00:24:50|1539.75|1534.35|1539.73|1534.33|1539.76|1534.36|1539.71|1534.31|18
1654993500000|2022-06-12 00:25:00|1539.72|1534.32|1539.36|1533.96|1539.72|1534.32|1539.1|1533.7|30
1654993510000|2022-06-12 00:25:10|1539.35|1533.95|1539.03|1533.63|1539.42|1534.02|1538.99|1533.59|21
1654993520000|2022-06-12 00:25:20|1538.98|1533.58|1538.19|1532.79|1538.98|1533.58|1537.54|1532.14|37
1654993530000|2022-06-12 00:25:30|1538.12|1532.72|1536.55|1531.15|1538.2|1532.8|1536.5|1531.1|35
1654993540000|2022-06-12 00:25:40|1536.61|1531.21|1535.44|1530.04|1536.64|1531.24|1535.13|1529.73|27
1654993550000|2022-06-12 00:25:50|1535.39|1529.99|1536.53|1531.13|1536.53|1531.13|1535|1529.6|34
1654993560000|2022-06-12 00:26:00|1536.59|1531.19|1536.34|1530.94|1536.88|1531.48|1536.24|1530.84|33
1654993570000|2022-06-12 00:26:10|1536.29|1530.89|1536.37|1530.97|1536.9|1531.5|1536.29|1530.89|32
1654993580000|2022-06-12 00:26:20|1536.36|1530.96|1536.62|1531.22|1536.7|1531.3|1536.17|1530.77|29
1654993590000|2022-06-12 00:26:30|1536.64|1531.24|1536.45|1531.05|1536.76|1531.36|1536.33|1530.93|34
1654993600000|2022-06-12 00:26:40|1536.39|1530.99|1537.46|1532.06|1537.48|1532.08|1536.39|1530.99|30
1654993610000|2022-06-12 00:26:50|1537.42|1532.02|1539|1533.6|1539|1533.6|1537.39|1531.99|25
1654993620000|2022-06-12 00:27:00|1539.2|1533.8|1539.29|1533.89|1539.56|1534.16|1539.2|1533.8|33
1654993630000|2022-06-12 00:27:10|1539.28|1533.88|1539.31|1533.91|1539.43|1534.03|1539.28|1533.88|22
1654993640000|2022-06-12 00:27:20|1539.32|1533.92|1539|1533.6|1539.43|1534.03|1539|1533.6|25
1654993650000|2022-06-12 00:27:30|1539.01|1533.61|1538.83|1533.43|1539.05|1533.65|1538.73|1533.33|24
1654993660000|2022-06-12 00:27:40|1538.85|1533.45|1539.03|1533.63|1539.05|1533.65|1538.85|1533.45|23
1654993670000|2022-06-12 00:27:50|1539.04|1533.64|1538.32|1532.92|1539.13|1533.73|1538.32|1532.92|31
1654993680000|2022-06-12 00:28:00|1538.34|1532.94|1538.87|1533.47|1538.93|1533.53|1538.33|1532.93|23
1654993690000|2022-06-12 00:28:10|1538.86|1533.46|1539.18|1533.78|1539.18|1533.78|1538.86|1533.46|23
1654993700000|2022-06-12 00:28:20|1539.16|1533.76|1538.73|1533.33|1539.63|1534.23|1538.73|1533.33|35
1654993710000|2022-06-12 00:28:30|1538.65|1533.25|1538.47|1533.07|1538.82|1533.42|1538.43|1533.03|28
1654993720000|2022-06-12 00:28:40|1538.49|1533.09|1538.45|1533.05|1538.55|1533.15|1538.37|1532.97|21
1654993730000|2022-06-12 00:28:50|1538.46|1533.06|1537.94|1532.54|1538.49|1533.09|1537.94|1532.54|20
1654993740000|2022-06-12 00:29:00|1537.93|1532.53|1538.28|1532.88|1538.33|1532.93|1537.93|1532.53|20
1654993750000|2022-06-12 00:29:10|1538.31|1532.91|1538.32|1532.92|1538.68|1533.28|1538.07|1532.67|31
1654993760000|2022-06-12 00:29:20|1538.33|1532.93|1538.13|1532.73|1538.33|1532.93|1537.91|1532.51|26
1654993770000|2022-06-12 00:29:30|1538.14|1532.74|1538.1|1532.7|1538.24|1532.84|1538.04|1532.64|30
1654993780000|2022-06-12 00:29:40|1538.09|1532.69|1538.02|1532.62|1538.09|1532.69|1537.94|1532.54|27
1654993790000|2022-06-12 00:29:50|1538.01|1532.61|1538.02|1532.62|1538.13|1532.73|1537.99|1532.59|18
1654993800000|2022-06-12 00:30:00|1538.03|1532.63|1537|1531.6|1538.61|1533.21|1537|1531.6|33
1654993810000|2022-06-12 00:30:10|1536.99|1531.59|1536.44|1531.04|1536.99|1531.59|1536.44|1531.04|29
1654993820000|2022-06-12 00:30:20|1536.42|1531.02|1536.3|1530.9|1536.43|1531.03|1536.27|1530.87|24
1654993830000|2022-06-12 00:30:30|1536.26|1530.86|1536.22|1530.82|1536.6|1531.2|1536.22|1530.82|26
1654993840000|2022-06-12 00:30:40|1536.28|1530.88|1535.4|1530|1536.3|1530.9|1535.4|1530|29
1654993850000|2022-06-12 00:30:50|1535.2|1529.8|1534.01|1528.61|1535.2|1529.8|1533.85|1528.45|33
1654993860000|2022-06-12 00:31:00|1534.05|1528.65|1534.85|1529.45|1534.89|1529.49|1534.04|1528.64|37
1654993870000|2022-06-12 00:31:10|1534.88|1529.48|1535.32|1529.92|1535.92|1530.52|1534.88|1529.48|33
1654993880000|2022-06-12 00:31:20|1535.39|1529.99|1535.46|1530.06|1535.98|1530.58|1535.37|1529.97|35
1654993890000|2022-06-12 00:31:30|1535.4|1530|1535.28|1529.88|1535.54|1530.14|1535.24|1529.84|36
1654993900000|2022-06-12 00:31:40|1535.26|1529.86|1536.35|1530.95|1536.41|1531.01|1535.26|1529.86|31
1654993910000|2022-06-12 00:31:50|1536.34|1530.94|1536.1|1530.7|1536.4|1531|1536.09|1530.69|15
1654993920000|2022-06-12 00:32:00|1536.09|1530.69|1536.05|1530.65|1536.18|1530.78|1536.02|1530.62|21
1654993930000|2022-06-12 00:32:10|1536.08|1530.68|1536.13|1530.73|1536.13|1530.73|1535.73|1530.33|24
1654993940000|2022-06-12 00:32:20|1536.12|1530.72|1536.12|1530.72|1536.14|1530.74|1535.75|1530.35|26
1654993950000|2022-06-12 00:32:30|1536.09|1530.69|1536.08|1530.68|1536.18|1530.78|1536.02|1530.62|21
1654993960000|2022-06-12 00:32:40|1536.19|1530.79|1536.66|1531.26|1536.78|1531.38|1536.19|1530.79|33
1654993970000|2022-06-12 00:32:50|1536.65|1531.25|1537.53|1532.13|1537.53|1532.13|1536.62|1531.22|27
1654993980000|2022-06-12 00:33:00|1537.54|1532.14|1539.56|1534.16|1539.61|1534.21|1537.5|1532.1|31
1654993990000|2022-06-12 00:33:10|1539.57|1534.17|1540.23|1534.83|1540.38|1534.98|1539.57|1534.17|34
1654994000000|2022-06-12 00:33:20|1540.27|1534.87|1539.53|1534.13|1540.37|1534.97|1539.53|1534.13|34
1654994010000|2022-06-12 00:33:30|1539.54|1534.14|1539.61|1534.21|1539.63|1534.23|1539.48|1534.08|28
1654994020000|2022-06-12 00:33:40|1539.59|1534.19|1539.24|1533.84|1539.93|1534.53|1539.17|1533.77|34
1654994030000|2022-06-12 00:33:50|1539.33|1533.93|1539.42|1534.02|1539.7|1534.3|1539.31|1533.91|26
1654994040000|2022-06-12 00:34:00|1539.4|1534|1539.1|1533.7|1539.4|1534|1538.32|1532.92|37
1654994050000|2022-06-12 00:34:10|1539.11|1533.71|1539.26|1533.86|1539.26|1533.86|1538.96|1533.56|29
1654994060000|2022-06-12 00:34:20|1539.25|1533.85|1539.12|1533.72|1539.25|1533.85|1539.09|1533.69|20
1654994070000|2022-06-12 00:34:30|1539.13|1533.73|1539.55|1534.15|1539.73|1534.33|1539.13|1533.73|32
1654994080000|2022-06-12 00:34:40|1539.58|1534.18|1539.73|1534.33|1539.8|1534.4|1539.46|1534.06|18
1654994090000|2022-06-12 00:34:50|1540.05|1534.65|1540.05|1534.65|1540.32|1534.92|1539.54|1534.14|32
1654994100000|2022-06-12 00:35:00|1540.19|1534.79|1540.55|1535.15|1540.68|1535.28|1540|1534.6|34
1654994110000|2022-06-12 00:35:10|1540.57|1535.17|1539.95|1534.55|1540.66|1535.26|1539.92|1534.52|30
1654994120000|2022-06-12 00:35:20|1539.88|1534.48|1540.12|1534.72|1540.2|1534.8|1539.84|1534.44|36
1654994130000|2022-06-12 00:35:30|1540.11|1534.71|1539.76|1534.36|1540.11|1534.71|1539.44|1534.04|29
1654994140000|2022-06-12 00:35:40|1539.75|1534.35|1539.71|1534.31|1539.75|1534.35|1539.42|1534.02|24
1654994150000|2022-06-12 00:35:50|1539.72|1534.32|1539.78|1534.38|1539.8|1534.4|1539.44|1534.04|25
1654994160000|2022-06-12 00:36:00|1539.74|1534.34|1539.82|1534.42|1539.82|1534.42|1539.48|1534.08|27
1654994170000|2022-06-12 00:36:10|1539.84|1534.44|1539.98|1534.58|1539.99|1534.59|1539.64|1534.24|28
1654994180000|2022-06-12 00:36:20|1540|1534.6|1540.03|1534.63|1540.07|1534.67|1539.8|1534.4|27
1654994190000|2022-06-12 00:36:30|1540.06|1534.66|1540.78|1535.38|1541.14|1535.74|1540.06|1534.66|33
1654994200000|2022-06-12 00:36:40|1540.84|1535.44|1540.97|1535.57|1541.18|1535.78|1540.83|1535.43|31
1654994210000|2022-06-12 00:36:50|1540.93|1535.53|1540.99|1535.59|1540.99|1535.59|1540.8|1535.4|32
1654994220000|2022-06-12 00:37:00|1540.98|1535.58|1540.65|1535.25|1541.12|1535.72|1540.33|1534.93|26
1654994230000|2022-06-12 00:37:10|1540.61|1535.21|1540.71|1535.31|1540.94|1535.54|1540.34|1534.94|36
1654994240000|2022-06-12 00:37:20|1540.72|1535.32|1540.74|1535.34|1540.91|1535.51|1540.71|1535.31|32
1654994250000|2022-06-12 00:37:30|1540.79|1535.39|1540.81|1535.41|1540.92|1535.52|1540.74|1535.34|31
1654994260000|2022-06-12 00:37:40|1540.82|1535.42|1540.45|1535.05|1540.82|1535.42|1540.35|1534.95|25
1654994270000|2022-06-12 00:37:50|1540.44|1535.04|1540.4|1535|1540.69|1535.29|1540.32|1534.92|25
1654994280000|2022-06-12 00:38:00|1540.41|1535.01|1540.62|1535.22|1540.67|1535.27|1540.4|1535|22
1654994290000|2022-06-12 00:38:10|1540.61|1535.21|1540.4|1535|1540.94|1535.54|1540.39|1534.99|17
1654994300000|2022-06-12 00:38:20|1540.47|1535.07|1540.69|1535.29|1540.91|1535.51|1540.47|1535.07|20
1654994310000|2022-06-12 00:38:30|1540.71|1535.31|1540.85|1535.45|1540.94|1535.54|1540.62|1535.22|23
1654994320000|2022-06-12 00:38:40|1540.82|1535.42|1540.82|1535.42|1540.86|1535.46|1540.61|1535.21|23
1654994330000|2022-06-12 00:38:50|1540.77|1535.37|1540.81|1535.41|1540.82|1535.42|1540.77|1535.37|17
1654994340000|2022-06-12 00:39:00|1540.8|1535.4|1540.18|1534.78|1540.82|1535.42|1540.13|1534.73|25
1654994350000|2022-06-12 00:39:10|1540.15|1534.75|1539.97|1534.57|1540.44|1535.04|1539.86|1534.46|31
1654994360000|2022-06-12 00:39:20|1539.96|1534.56|1539.75|1534.35|1540.15|1534.75|1539.69|1534.29|24
1654994370000|2022-06-12 00:39:30|1539.76|1534.36|1539.77|1534.37|1539.77|1534.37|1539.71|1534.31|13
1654994380000|2022-06-12 00:39:40|1539.78|1534.38|1539.9|1534.5|1539.91|1534.51|1539.72|1534.32|13
1654994390000|2022-06-12 00:39:50|1539.88|1534.48|1540.15|1534.75|1540.15|1534.75|1539.85|1534.45|27
1654994400000|2022-06-12 00:40:00|1540.14|1534.74|1540.32|1534.92|1540.34|1534.94|1539.98|1534.58|33
1654994410000|2022-06-12 00:40:10|1540.33|1534.93|1540.12|1534.72|1540.33|1534.93|1540.04|1534.64|15
1654994420000|2022-06-12 00:40:20|1540.13|1534.73|1540.06|1534.66|1540.13|1534.73|1540.03|1534.63|22
1654994430000|2022-06-12 00:40:30|1540.07|1534.67|1538.09|1532.69|1540.07|1534.67|1537.82|1532.42|27
1654994440000|2022-06-12 00:40:40|1538.08|1532.68|1538.19|1532.79|1538.67|1533.27|1538.08|1532.68|28
1654994450000|2022-06-12 00:40:50|1538.23|1532.83|1538.29|1532.89|1538.37|1532.97|1538.21|1532.81|29
1654994460000|2022-06-12 00:41:00|1538.25|1532.85|1539.16|1533.76|1539.16|1533.76|1538.25|1532.85|32
1654994470000|2022-06-12 00:41:10|1539.28|1533.88|1539.31|1533.91|1539.47|1534.07|1539.11|1533.71|34
1654994480000|2022-06-12 00:41:20|1539.36|1533.96|1539.61|1534.21|1539.61|1534.21|1539.19|1533.79|32
1654994490000|2022-06-12 00:41:30|1539.63|1534.23|1539.57|1534.17|1539.65|1534.25|1539.51|1534.11|22
1654994500000|2022-06-12 00:41:40|1539.59|1534.19|1539.57|1534.17|1539.74|1534.34|1539.57|1534.17|17
1654994510000|2022-06-12 00:41:50|1539.58|1534.18|1539.25|1533.85|1539.62|1534.22|1538.79|1533.39|30
1654994520000|2022-06-12 00:42:00|1539.27|1533.87|1538.84|1533.44|1539.44|1534.04|1537.98|1532.58|32
1654994530000|2022-06-12 00:42:10|1538.81|1533.41|1538.27|1532.87|1538.81|1533.41|1538.27|1532.87|34
1654994540000|2022-06-12 00:42:20|1538.23|1532.83|1537.46|1532.06|1538.23|1532.83|1537.31|1531.91|36
1654994550000|2022-06-12 00:42:30|1537.47|1532.07|1537.54|1532.14|1537.59|1532.19|1537.47|1532.07|22
1654994560000|2022-06-12 00:42:40|1537.52|1532.12|1537.6|1532.2|1537.6|1532.2|1537.44|1532.04|20
1654994570000|2022-06-12 00:42:50|1537.61|1532.21|1538.11|1532.71|1538.16|1532.76|1537.57|1532.17|18
1654994580000|2022-06-12 00:43:00|1537.9|1532.5|1537.66|1532.26|1537.98|1532.58|1537.61|1532.21|34
1654994590000|2022-06-12 00:43:10|1537.64|1532.24|1537.63|1532.23|1537.74|1532.34|1537.59|1532.19|28
1654994600000|2022-06-12 00:43:20|1537.64|1532.24|1537.85|1532.45|1537.93|1532.53|1537.64|1532.24|23
1654994610000|2022-06-12 00:43:30|1537.88|1532.48|1537.7|1532.3|1537.88|1532.48|1537.66|1532.26|26
1654994620000|2022-06-12 00:43:40|1537.71|1532.31|1537.57|1532.17|1537.71|1532.31|1537.48|1532.08|28
1654994630000|2022-06-12 00:43:50|1537.56|1532.16|1537.77|1532.37|1537.83|1532.43|1537.56|1532.16|25
1654994640000|2022-06-12 00:44:00|1537.81|1532.41|1537.67|1532.27|1537.83|1532.43|1537.65|1532.25|21
1654994650000|2022-06-12 00:44:10|1537.68|1532.28|1537.78|1532.38|1537.88|1532.48|1537.68|1532.28|24
1654994660000|2022-06-12 00:44:20|1537.79|1532.39|1537.9|1532.5|1538.2|1532.8|1537.71|1532.31|30
1654994670000|2022-06-12 00:44:30|1537.87|1532.47|1537.65|1532.25|1537.92|1532.52|1537.56|1532.16|28
1654994680000|2022-06-12 00:44:40|1537.69|1532.29|1538.51|1533.11|1538.52|1533.12|1537.69|1532.29|24
1654994690000|2022-06-12 00:44:50|1538.52|1533.12|1538.94|1533.54|1538.94|1533.54|1538.49|1533.09|25
1654994700000|2022-06-12 00:45:00|1538.93|1533.53|1539.18|1533.78|1539.46|1534.06|1538.63|1533.23|33
1654994710000|2022-06-12 00:45:10|1539.11|1533.71|1539.5|1534.1|1539.57|1534.17|1538.95|1533.55|32
1654994720000|2022-06-12 00:45:20|1539.51|1534.11|1540.34|1534.94|1540.34|1534.94|1539.51|1534.11|28
1654994730000|2022-06-12 00:45:30|1540.33|1534.93|1540.54|1535.14|1540.72|1535.32|1540.29|1534.89|22
1654994740000|2022-06-12 00:45:40|1540.51|1535.11|1540.91|1535.51|1540.91|1535.51|1540.51|1535.11|32
1654994750000|2022-06-12 00:45:50|1540.88|1535.48|1541.5|1536.1|1541.85|1536.45|1540.88|1535.48|34
1654994760000|2022-06-12 00:46:00|1541.4|1536|1540.88|1535.48|1541.4|1536|1540.75|1535.35|33
1654994770000|2022-06-12 00:46:10|1540.91|1535.51|1539.44|1534.04|1540.93|1535.53|1539.44|1534.04|39
1654994780000|2022-06-12 00:46:20|1539.5|1534.1|1538.22|1532.82|1539.5|1534.1|1537.95|1532.55|35
1654994790000|2022-06-12 00:46:30|1538.13|1532.73|1536.26|1530.86|1538.13|1532.73|1536.22|1530.82|35
1654994800000|2022-06-12 00:46:40|1536.25|1530.85|1536.89|1531.49|1537|1531.6|1536.22|1530.82|35
1654994810000|2022-06-12 00:46:50|1536.87|1531.47|1536.18|1530.78|1536.95|1531.55|1536.13|1530.73|29
1654994820000|2022-06-12 00:47:00|1536.17|1530.77|1535.28|1529.88|1536.18|1530.78|1535.18|1529.78|30
1654994830000|2022-06-12 00:47:10|1535.31|1529.91|1535.78|1530.38|1535.78|1530.38|1535.17|1529.77|31
1654994840000|2022-06-12 00:47:20|1535.91|1530.51|1536.05|1530.65|1536.18|1530.78|1535.75|1530.35|33
1654994850000|2022-06-12 00:47:30|1535.85|1530.45|1536.45|1531.05|1536.45|1531.05|1535.84|1530.44|32
1654994860000|2022-06-12 00:47:40|1536.44|1531.04|1536.19|1530.79|1536.53|1531.13|1536.05|1530.65|29
1654994870000|2022-06-12 00:47:50|1536.2|1530.8|1535.84|1530.44|1536.32|1530.92|1535.84|1530.44|26
1654994880000|2022-06-12 00:48:00|1535.83|1530.43|1536.64|1531.24|1536.64|1531.24|1535.6|1530.2|30
1654994890000|2022-06-12 00:48:10|1536.76|1531.36|1537.78|1532.38|1537.86|1532.46|1536.76|1531.36|28
1654994900000|2022-06-12 00:48:20|1537.7|1532.3|1537.72|1532.32|1537.92|1532.52|1537.46|1532.06|32
1654994910000|2022-06-12 00:48:30|1537.75|1532.35|1537.57|1532.17|1537.92|1532.52|1537.52|1532.12|23
1654994920000|2022-06-12 00:48:40|1537.58|1532.18|1537.74|1532.34|1537.74|1532.34|1537.55|1532.15|22
1654994930000|2022-06-12 00:48:50|1537.75|1532.35|1537.76|1532.36|1537.88|1532.48|1537.61|1532.21|23
1654994940000|2022-06-12 00:49:00|1537.77|1532.37|1538.19|1532.79|1538.19|1532.79|1537.46|1532.06|26
1654994950000|2022-06-12 00:49:10|1538.22|1532.82|1538.13|1532.73|1538.26|1532.86|1538.03|1532.63|33
1654994960000|2022-06-12 00:49:20|1538.14|1532.74|1538.28|1532.88|1538.49|1533.09|1538.13|1532.73|24
1654994970000|2022-06-12 00:49:30|1538.38|1532.98|1538.51|1533.11|1538.58|1533.18|1538.37|1532.97|21
1654994980000|2022-06-12 00:49:40|1538.52|1533.12|1538.48|1533.08|1538.84|1533.44|1538.41|1533.01|24
1654994990000|2022-06-12 00:49:50|1538.52|1533.12|1538.73|1533.33|1538.79|1533.39|1538.48|1533.08|24
1654995000000|2022-06-12 00:50:00|1538.75|1533.35|1539.13|1533.73|1539.27|1533.87|1538.74|1533.34|36
1654995010000|2022-06-12 00:50:10|1539.12|1533.72|1539.39|1533.99|1539.42|1534.02|1539.08|1533.68|25
1654995020000|2022-06-12 00:50:20|1539.35|1533.95|1539.41|1534.01|1539.57|1534.17|1539.35|1533.95|23
1654995030000|2022-06-12 00:50:30|1539.42|1534.02|1539.49|1534.09|1539.52|1534.12|1539.31|1533.91|25
1654995040000|2022-06-12 00:50:40|1539.47|1534.07|1539.78|1534.38|1539.79|1534.39|1539.41|1534.01|28
1654995050000|2022-06-12 00:50:50|1539.77|1534.37|1539.31|1533.91|1539.82|1534.42|1539.31|1533.91|22
1654995060000|2022-06-12 00:51:00|1539.2|1533.8|1538.71|1533.31|1539.2|1533.8|1538.36|1532.96|27
1654995070000|2022-06-12 00:51:10|1538.75|1533.35|1539.67|1534.27|1539.67|1534.27|1538.75|1533.35|24
1654995080000|2022-06-12 00:51:20|1539.75|1534.35|1539.59|1534.19|1539.8|1534.4|1539.38|1533.98|26
1654995090000|2022-06-12 00:51:30|1539.58|1534.18|1539.7|1534.3|1539.72|1534.32|1539.58|1534.18|21
1654995100000|2022-06-12 00:51:40|1539.71|1534.31|1539.76|1534.36|1539.76|1534.36|1539.47|1534.07|29
1654995110000|2022-06-12 00:51:50|1539.72|1534.32|1539.95|1534.55|1540|1534.6|1539.69|1534.29|24
1654995120000|2022-06-12 00:52:00|1539.94|1534.54|1540.47|1535.07|1540.56|1535.16|1539.94|1534.54|26
1654995130000|2022-06-12 00:52:10|1540.49|1535.09|1540.51|1535.11|1540.54|1535.14|1540.37|1534.97|27
1654995140000|2022-06-12 00:52:20|1540.5|1535.1|1540.21|1534.81|1540.56|1535.16|1540.09|1534.69|28
1654995150000|2022-06-12 00:52:30|1540.13|1534.73|1538.66|1533.26|1540.18|1534.78|1538.56|1533.16|30
1654995160000|2022-06-12 00:52:40|1538.72|1533.32|1539.09|1533.69|1539.28|1533.88|1538.72|1533.32|29
1654995170000|2022-06-12 00:52:50|1539.12|1533.72|1539.3|1533.9|1539.48|1534.08|1539.12|1533.72|28
1654995180000|2022-06-12 00:53:00|1539.32|1533.92|1539.78|1534.38|1539.81|1534.41|1539.25|1533.85|28
1654995190000|2022-06-12 00:53:10|1539.79|1534.39|1539.4|1534|1539.82|1534.42|1539.4|1534|11
1654995200000|2022-06-12 00:53:20|1539.45|1534.05|1539.56|1534.16|1539.65|1534.25|1539.45|1534.05|18
1654995210000|2022-06-12 00:53:30|1539.54|1534.14|1539.7|1534.3|1539.78|1534.38|1539.49|1534.09|29
1654995220000|2022-06-12 00:53:40|1539.73|1534.33|1539.69|1534.29|1539.73|1534.33|1539.67|1534.27|10
1654995230000|2022-06-12 00:53:50|1539.74|1534.34|1539.6|1534.2|1539.8|1534.4|1539.55|1534.15|21
1654995240000|2022-06-12 00:54:00|1539.61|1534.21|1539.63|1534.23|1539.67|1534.27|1539.57|1534.17|20
1654995250000|2022-06-12 00:54:10|1539.62|1534.22|1539.37|1533.97|1539.62|1534.22|1538.86|1533.46|23
1654995260000|2022-06-12 00:54:20|1539.41|1534.01|1539.39|1533.99|1539.41|1534.01|1539.19|1533.79|36
1654995270000|2022-06-12 00:54:30|1539.37|1533.97|1539.43|1534.03|1539.52|1534.12|1539.31|1533.91|24
1654995280000|2022-06-12 00:54:40|1539.44|1534.04|1539.38|1533.98|1539.44|1534.04|1539.37|1533.97|18
1654995290000|2022-06-12 00:54:50|1539.4|1534|1539.62|1534.22|1539.86|1534.46|1539.4|1534|29
1654995300000|2022-06-12 00:55:00|1539.63|1534.23|1539.34|1533.94|1539.64|1534.24|1539.34|1533.94|22
1654995310000|2022-06-12 00:55:10|1539.35|1533.95|1539.37|1533.97|1539.37|1533.97|1539.34|1533.94|10
1654995320000|2022-06-12 00:55:20|1539.34|1533.94|1539.37|1533.97|1539.37|1533.97|1539.33|1533.93|15
1654995330000|2022-06-12 00:55:30|1539.36|1533.96|1539.32|1533.92|1539.37|1533.97|1539.29|1533.89|21
1654995340000|2022-06-12 00:55:40|1539.31|1533.91|1539.37|1533.97|1539.39|1533.99|1539.31|1533.91|18
1654995350000|2022-06-12 00:55:50|1539.4|1534|1538.83|1533.43|1539.4|1534|1538.58|1533.18|33
1654995360000|2022-06-12 00:56:00|1538.84|1533.44|1539.37|1533.97|1539.37|1533.97|1538.84|1533.44|33
1654995370000|2022-06-12 00:56:10|1539.34|1533.94|1539.58|1534.18|1539.64|1534.24|1539.33|1533.93|18
1654995380000|2022-06-12 00:56:20|1539.56|1534.16|1539.66|1534.26|1539.71|1534.31|1539.56|1534.16|27
1654995390000|2022-06-12 00:56:30|1539.67|1534.27|1539.72|1534.32|1539.72|1534.32|1539.65|1534.25|19
1654995400000|2022-06-12 00:56:40|1539.7|1534.3|1539.67|1534.27|1539.7|1534.3|1539.66|1534.26|14
1654995410000|2022-06-12 00:56:50|1539.68|1534.28|1539.71|1534.31|1539.73|1534.33|1539.56|1534.16|21
1654995420000|2022-06-12 00:57:00|1539.7|1534.3|1539.47|1534.07|1539.75|1534.35|1539.47|1534.07|11
1654995430000|2022-06-12 00:57:10|1539.36|1533.96|1539.47|1534.07|1539.47|1534.07|1539.36|1533.96|14
1654995440000|2022-06-12 00:57:20|1539.52|1534.12|1539.87|1534.47|1539.87|1534.47|1539.48|1534.08|18
1654995450000|2022-06-12 00:57:30|1539.88|1534.48|1539.86|1534.46|1539.88|1534.48|1539.67|1534.27|27
1654995460000|2022-06-12 00:57:40|1539.87|1534.47|1539.86|1534.46|1539.89|1534.49|1539.85|1534.45|15
1654995470000|2022-06-12 00:57:50|1539.84|1534.44|1540.67|1535.27|1540.68|1535.28|1539.84|1534.44|30
1654995480000|2022-06-12 00:58:00|1540.65|1535.25|1540.37|1534.97|1540.89|1535.49|1540.32|1534.92|27
1654995490000|2022-06-12 00:58:10|1540.36|1534.96|1540.57|1535.17|1540.57|1535.17|1540.32|1534.92|35
1654995500000|2022-06-12 00:58:20|1540.5|1535.1|1539.14|1533.74|1540.5|1535.1|1538.85|1533.45|31
1654995510000|2022-06-12 00:58:30|1539.16|1533.76|1539.76|1534.36|1539.81|1534.41|1539.1|1533.7|30
1654995520000|2022-06-12 00:58:40|1539.75|1534.35|1539.41|1534.01|1539.77|1534.37|1539.28|1533.88|35
1654995530000|2022-06-12 00:58:50|1539.45|1534.05|1539.19|1533.79|1539.48|1534.08|1539.08|1533.68|28
1654995540000|2022-06-12 00:59:00|1539.23|1533.83|1539.31|1533.91|1539.43|1534.03|1539.23|1533.83|23
1654995550000|2022-06-12 00:59:10|1539.3|1533.9|1538.74|1533.34|1539.3|1533.9|1538.56|1533.16|31
1654995560000|2022-06-12 00:59:20|1538.63|1533.23|1539.33|1533.93|1539.33|1533.93|1538.59|1533.19|29
1654995570000|2022-06-12 00:59:30|1539.45|1534.05|1539.35|1533.95|1539.79|1534.39|1539.35|1533.95|28
1654995580000|2022-06-12 00:59:40|1539.41|1534.01|1539.31|1533.91|1539.41|1534.01|1539.23|1533.83|32
1654995590000|2022-06-12 00:59:50|1539.26|1533.86|1538.75|1533.35|1539.31|1533.91|1538.63|1533.23|29
1654995600000|2022-06-12 01:00:00|1538.76|1533.36|1539.98|1534.58|1540|1534.6|1538.75|1533.35|34
1654995610000|2022-06-12 01:00:10|1540.17|1534.77|1539.65|1534.25|1540.17|1534.77|1539.58|1534.18|31
1654995620000|2022-06-12 01:00:20|1539.59|1534.19|1538.65|1533.25|1539.6|1534.2|1538.37|1532.97|33
1654995630000|2022-06-12 01:00:30|1538.75|1533.35|1538.02|1532.62|1538.91|1533.51|1538.02|1532.62|30
1654995640000|2022-06-12 01:00:40|1537.93|1532.53|1537.81|1532.41|1537.93|1532.53|1537.67|1532.27|23
1654995650000|2022-06-12 01:00:50|1537.77|1532.37|1537.78|1532.38|1537.94|1532.54|1537.69|1532.29|20
1654995660000|2022-06-12 01:01:00|1537.79|1532.39|1537.78|1532.38|1537.84|1532.44|1537.68|1532.28|32
1654995670000|2022-06-12 01:01:10|1537.77|1532.37|1537.79|1532.39|1537.82|1532.42|1537.74|1532.34|23
1654995680000|2022-06-12 01:01:20|1537.97|1532.57|1538.08|1532.68|1538.19|1532.79|1537.94|1532.54|30
1654995690000|2022-06-12 01:01:30|1538.09|1532.69|1538.07|1532.67|1538.15|1532.75|1538.06|1532.66|16
1654995700000|2022-06-12 01:01:40|1538.08|1532.68|1538.12|1532.72|1538.12|1532.72|1538.04|1532.64|15
1654995710000|2022-06-12 01:01:50|1538.1|1532.7|1538.06|1532.66|1538.12|1532.72|1538.01|1532.61|16
1654995720000|2022-06-12 01:02:00|1538.04|1532.64|1538.08|1532.68|1538.14|1532.74|1537.94|1532.54|24
1654995730000|2022-06-12 01:02:10|1538.01|1532.61|1537.92|1532.52|1538.1|1532.7|1537.92|1532.52|17
1654995740000|2022-06-12 01:02:20|1537.82|1532.42|1537.13|1531.73|1537.82|1532.42|1536.87|1531.47|30
1654995750000|2022-06-12 01:02:30|1537.03|1531.63|1534.63|1529.23|1537.16|1531.76|1534.61|1529.21|35
1654995760000|2022-06-12 01:02:40|1534.52|1529.12|1534.75|1529.35|1535.09|1529.69|1534.07|1528.67|40
1654995770000|2022-06-12 01:02:50|1534.76|1529.36|1534.65|1529.25|1534.76|1529.36|1534.14|1528.74|34
1654995780000|2022-06-12 01:03:00|1534.71|1529.31|1535.35|1529.95|1535.35|1529.95|1534.68|1529.28|32
1654995790000|2022-06-12 01:03:10|1535.4|1530|1535.4|1530|1536.08|1530.68|1535.4|1530|34
1654995800000|2022-06-12 01:03:20|1535.39|1529.99|1535.46|1530.06|1535.46|1530.06|1534.82|1529.42|38
1654995810000|2022-06-12 01:03:30|1535.47|1530.07|1535.64|1530.24|1535.72|1530.32|1535.47|1530.07|21
1654995820000|2022-06-12 01:03:40|1535.63|1530.23|1536.53|1531.13|1536.53|1531.13|1535.62|1530.22|22
1654995830000|2022-06-12 01:03:50|1536.54|1531.14|1536.06|1530.66|1536.54|1531.14|1536.06|1530.66|25
1654995840000|2022-06-12 01:04:00|1536.17|1530.77|1535.12|1529.72|1536.17|1530.77|1535.11|1529.71|33
1654995850000|2022-06-12 01:04:10|1535.17|1529.77|1534.23|1528.83|1535.59|1530.19|1534.09|1528.69|34
1654995860000|2022-06-12 01:04:20|1534.1|1528.7|1533.64|1528.24|1534.11|1528.71|1533.42|1528.02|38
1654995870000|2022-06-12 01:04:30|1533.56|1528.16|1533.73|1528.33|1533.97|1528.57|1533.53|1528.13|33
1654995880000|2022-06-12 01:04:40|1533.72|1528.32|1533.65|1528.25|1533.74|1528.34|1533.56|1528.16|30
1654995890000|2022-06-12 01:04:50|1533.63|1528.23|1533.65|1528.25|1533.76|1528.36|1533.54|1528.14|28
1654995900000|2022-06-12 01:05:00|1533.69|1528.29|1531.64|1526.24|1533.69|1528.29|1531.54|1526.14|28
1654995910000|2022-06-12 01:05:10|1531.79|1526.39|1531.52|1526.12|1531.79|1526.39|1531.52|1526.12|32
1654995920000|2022-06-12 01:05:20|1531.5|1526.1|1532.52|1527.12|1532.52|1527.12|1531.44|1526.04|31
1654995930000|2022-06-12 01:05:30|1532.54|1527.14|1531.58|1526.18|1532.54|1527.14|1531.52|1526.12|30
1654995940000|2022-06-12 01:05:40|1531.8|1526.4|1532.38|1526.98|1532.45|1527.05|1531.8|1526.4|32
1654995950000|2022-06-12 01:05:50|1532.39|1526.99|1531.76|1526.36|1532.7|1527.3|1531.69|1526.29|29
1654995960000|2022-06-12 01:06:00|1531.79|1526.39|1531.33|1525.93|1531.95|1526.55|1531.33|1525.93|30
1654995970000|2022-06-12 01:06:10|1531.3|1525.9|1530.73|1525.33|1531.32|1525.92|1530.65|1525.25|25
1654995980000|2022-06-12 01:06:20|1530.58|1525.18|1530.66|1525.26|1530.82|1525.42|1530.48|1525.08|33
1654995990000|2022-06-12 01:06:30|1530.55|1525.15|1530.65|1525.25|1530.77|1525.37|1530.4|1525|28
1654996000000|2022-06-12 01:06:40|1530.68|1525.28|1531.39|1525.99|1531.43|1526.03|1530.67|1525.27|30
1654996010000|2022-06-12 01:06:50|1531.41|1526.01|1530.7|1525.3|1531.41|1526.01|1530.6|1525.2|21
1654996020000|2022-06-12 01:07:00|1530.65|1525.25|1530.37|1524.97|1530.83|1525.43|1530.37|1524.97|32
1654996030000|2022-06-12 01:07:10|1530.38|1524.98|1529|1523.6|1530.5|1525.1|1529|1523.6|30
1654996040000|2022-06-12 01:07:20|1528.76|1523.36|1528.7|1523.3|1528.93|1523.53|1528.5|1523.1|37
1654996050000|2022-06-12 01:07:30|1528.86|1523.46|1528.63|1523.23|1528.86|1523.46|1528.53|1523.13|31
1654996060000|2022-06-12 01:07:40|1528.62|1523.22|1528.46|1523.06|1528.63|1523.23|1528.43|1523.03|29
1654996070000|2022-06-12 01:07:50|1528.45|1523.05|1529.31|1523.91|1529.37|1523.97|1528.42|1523.02|29
1654996080000|2022-06-12 01:08:00|1529.32|1523.92|1529.62|1524.22|1529.99|1524.59|1529.09|1523.69|35
1654996090000|2022-06-12 01:08:10|1529.72|1524.32|1530.58|1525.18|1530.83|1525.43|1529.72|1524.32|38
1654996100000|2022-06-12 01:08:20|1530.82|1525.42|1530.8|1525.4|1531.76|1526.36|1530.8|1525.4|33
1654996110000|2022-06-12 01:08:30|1530.7|1525.3|1530.08|1524.68|1530.7|1525.3|1529.73|1524.33|35
1654996120000|2022-06-12 01:08:40|1530.07|1524.67|1530.54|1525.14|1530.56|1525.16|1529.8|1524.4|35
1654996130000|2022-06-12 01:08:50|1530.53|1525.13|1530.54|1525.14|1530.6|1525.2|1530.38|1524.98|28
1654996140000|2022-06-12 01:09:00|1530.51|1525.11|1530.64|1525.24|1530.95|1525.55|1530.39|1524.99|32
1654996150000|2022-06-12 01:09:10|1530.69|1525.29|1530.51|1525.11|1530.83|1525.43|1530.31|1524.91|32
1654996160000|2022-06-12 01:09:20|1530.43|1525.03|1529.87|1524.47|1530.43|1525.03|1529.86|1524.46|28
1654996170000|2022-06-12 01:09:30|1529.89|1524.49|1529.5|1524.1|1529.99|1524.59|1529.5|1524.1|23
1654996180000|2022-06-12 01:09:40|1529.46|1524.06|1528.77|1523.37|1529.46|1524.06|1528.72|1523.32|36
1654996190000|2022-06-12 01:09:50|1528.9|1523.5|1528.5|1523.1|1528.94|1523.54|1528.32|1522.92|37
1654996200000|2022-06-12 01:10:00|1528.55|1523.15|1526.67|1521.27|1528.56|1523.16|1526.67|1521.27|33
1654996210000|2022-06-12 01:10:10|1526.68|1521.28|1526.87|1521.47|1527.24|1521.84|1526.68|1521.28|31
1654996220000|2022-06-12 01:10:20|1526.97|1521.57|1527.01|1521.61|1527.25|1521.85|1526.83|1521.43|28
1654996230000|2022-06-12 01:10:30|1527|1521.6|1527.48|1522.08|1527.69|1522.29|1526.85|1521.45|30
1654996240000|2022-06-12 01:10:40|1527.49|1522.09|1527.39|1521.99|1527.93|1522.53|1527.24|1521.84|35
1654996250000|2022-06-12 01:10:50|1527.34|1521.94|1525.84|1520.44|1527.34|1521.94|1525.58|1520.18|32
1654996260000|2022-06-12 01:11:00|1525.87|1520.47|1526.94|1521.54|1526.94|1521.54|1525.23|1519.83|35
1654996270000|2022-06-12 01:11:10|1526.81|1521.41|1525.64|1520.24|1526.81|1521.41|1525.46|1520.06|38
1654996280000|2022-06-12 01:11:20|1525.68|1520.28|1525.91|1520.51|1526.04|1520.64|1525.68|1520.28|30
1654996290000|2022-06-12 01:11:30|1525.98|1520.58|1525.81|1520.41|1525.98|1520.58|1525.72|1520.32|34
1654996300000|2022-06-12 01:11:40|1525.88|1520.48|1524.96|1519.56|1526.02|1520.62|1524.88|1519.48|30
1654996310000|2022-06-12 01:11:50|1525.12|1519.72|1523.53|1518.13|1525.18|1519.78|1523.53|1518.13|29
1654996320000|2022-06-12 01:12:00|1523.49|1518.09|1523.17|1517.77|1523.65|1518.25|1523.17|1517.77|36
1654996330000|2022-06-12 01:12:10|1523.14|1517.74|1523.63|1518.23|1524.11|1518.71|1523.1|1517.7|31
1654996340000|2022-06-12 01:12:20|1523.62|1518.22|1523.31|1517.91|1523.62|1518.22|1523.12|1517.72|34
1654996350000|2022-06-12 01:12:30|1523.3|1517.9|1523.01|1517.61|1523.52|1518.12|1523.01|1517.61|34
1654996360000|2022-06-12 01:12:40|1522.97|1517.57|1522.5|1517.1|1523.15|1517.75|1522.22|1516.82|29
1654996370000|2022-06-12 01:12:50|1522.48|1517.08|1522.74|1517.34|1522.87|1517.47|1522.34|1516.94|36
1654996380000|2022-06-12 01:13:00|1522.65|1517.25|1521.52|1516.12|1522.65|1517.25|1519.86|1514.46|39
1654996390000|2022-06-12 01:13:10|1521.51|1516.11|1521.6|1516.2|1522.03|1516.63|1520.7|1515.3|35
1654996400000|2022-06-12 01:13:20|1521.62|1516.22|1524.57|1519.17|1524.57|1519.17|1521.62|1516.22|35
1654996410000|2022-06-12 01:13:30|1524.72|1519.32|1525.31|1519.91|1525.86|1520.46|1524.72|1519.32|33
1654996420000|2022-06-12 01:13:40|1525.22|1519.82|1525.61|1520.21|1525.77|1520.37|1525.22|1519.82|37
1654996430000|2022-06-12 01:13:50|1525.51|1520.11|1524.44|1519.04|1525.51|1520.11|1524.2|1518.8|33
1654996440000|2022-06-12 01:14:00|1524.45|1519.05|1524.6|1519.2|1524.62|1519.22|1523.84|1518.44|34
1654996450000|2022-06-12 01:14:10|1524.59|1519.19|1526.18|1520.78|1526.98|1521.58|1524.59|1519.19|39
1654996460000|2022-06-12 01:14:20|1526.35|1520.95|1525.51|1520.11|1526.5|1521.1|1525.3|1519.9|35
1654996470000|2022-06-12 01:14:30|1525.41|1520.01|1525.13|1519.73|1525.41|1520.01|1525.02|1519.62|30
1654996480000|2022-06-12 01:14:40|1525.1|1519.7|1524.88|1519.48|1525.19|1519.79|1524.87|1519.47|26
1654996490000|2022-06-12 01:14:50|1524.87|1519.47|1524.89|1519.49|1524.94|1519.54|1524.69|1519.29|25
1654996500000|2022-06-12 01:15:00|1524.91|1519.51|1525.42|1520.02|1525.66|1520.26|1524.91|1519.51|34
1654996510000|2022-06-12 01:15:10|1525.45|1520.05|1524.54|1519.14|1525.75|1520.35|1524.48|1519.08|29
1654996520000|2022-06-12 01:15:20|1524.49|1519.09|1523.34|1517.94|1524.49|1519.09|1522.81|1517.41|39
1654996530000|2022-06-12 01:15:30|1523.51|1518.11|1522.6|1517.2|1523.72|1518.32|1522.55|1517.15|37
1654996540000|2022-06-12 01:15:40|1522.42|1517.02|1523.5|1518.1|1523.77|1518.37|1522.42|1517.02|38
1654996550000|2022-06-12 01:15:50|1523.49|1518.09|1522.82|1517.42|1523.49|1518.09|1521.73|1516.33|35
1654996560000|2022-06-12 01:16:00|1522.76|1517.36|1521.99|1516.59|1522.78|1517.38|1521.94|1516.54|39
1654996570000|2022-06-12 01:16:10|1521.94|1516.54|1520.79|1515.39|1522.38|1516.98|1520.59|1515.19|37
1654996580000|2022-06-12 01:16:20|1520.66|1515.26|1520.33|1514.93|1520.82|1515.42|1520.17|1514.77|36
1654996590000|2022-06-12 01:16:30|1520.32|1514.92|1521.94|1516.54|1521.94|1516.54|1520.02|1514.62|37
1654996600000|2022-06-12 01:16:40|1522.24|1516.84|1521.7|1516.3|1522.49|1517.09|1521.67|1516.27|36
1654996610000|2022-06-12 01:16:50|1521.62|1516.22|1521.49|1516.09|1521.84|1516.44|1521.4|1516|30
1654996620000|2022-06-12 01:17:00|1521.5|1516.1|1521.19|1515.79|1521.83|1516.43|1521.19|1515.79|35
1654996630000|2022-06-12 01:17:10|1521.22|1515.82|1520.86|1515.46|1521.68|1516.28|1520.86|1515.46|35
1654996640000|2022-06-12 01:17:20|1520.89|1515.49|1519.48|1514.08|1521.13|1515.73|1519.48|1514.08|37
1654996650000|2022-06-12 01:17:30|1519.49|1514.09|1519.19|1513.79|1519.49|1514.09|1518.2|1512.8|36
1654996660000|2022-06-12 01:17:40|1519.16|1513.76|1518.7|1513.3|1519.44|1514.04|1518.7|1513.3|37
1654996670000|2022-06-12 01:17:50|1518.65|1513.25|1515.54|1510.14|1518.68|1513.28|1515.08|1509.68|39
1654996680000|2022-06-12 01:18:00|1515.38|1509.98|1518.52|1513.12|1518.52|1513.12|1515.38|1509.98|37
1654996690000|2022-06-12 01:18:10|1518.55|1513.15|1516.79|1511.39|1518.77|1513.37|1515.94|1510.54|39
1654996700000|2022-06-12 01:18:20|1516.8|1511.4|1519.09|1513.69|1519.39|1513.99|1516.41|1511.01|40
1654996710000|2022-06-12 01:18:30|1519.06|1513.66|1516.85|1511.45|1519.36|1513.96|1516.84|1511.44|39
1654996720000|2022-06-12 01:18:40|1517.08|1511.68|1517.32|1511.92|1517.42|1512.02|1517.02|1511.62|37
1654996730000|2022-06-12 01:18:50|1517.34|1511.94|1518.18|1512.78|1518.35|1512.95|1517.34|1511.94|38
1654996740000|2022-06-12 01:19:00|1518.25|1512.85|1519.19|1513.79|1519.19|1513.79|1518.06|1512.66|35
1654996750000|2022-06-12 01:19:10|1519.16|1513.76|1518.95|1513.55|1519.24|1513.84|1518.55|1513.15|37
1654996760000|2022-06-12 01:19:20|1518.85|1513.45|1520.91|1515.51|1521.48|1516.08|1518.83|1513.43|38
1654996770000|2022-06-12 01:19:30|1520.87|1515.47|1520.38|1514.98|1521.03|1515.63|1520.16|1514.76|33
1654996780000|2022-06-12 01:19:40|1520.36|1514.96|1519.48|1514.08|1520.37|1514.97|1519.48|1514.08|34
1654996790000|2022-06-12 01:19:50|1519.47|1514.07|1519.51|1514.11|1519.51|1514.11|1518.84|1513.44|35
1654996800000|2022-06-12 01:20:00|1519.55|1514.15|1519.51|1514.11|1519.61|1514.21|1519.25|1513.85|30
1654996810000|2022-06-12 01:20:10|1519.5|1514.1|1518.72|1513.32|1519.52|1514.12|1518.72|1513.32|31
1654996820000|2022-06-12 01:20:20|1518.58|1513.18|1519.14|1513.74|1519.69|1514.29|1518.33|1512.93|38
1654996830000|2022-06-12 01:20:30|1519.24|1513.84|1519.32|1513.92|1519.39|1513.99|1518.96|1513.56|29
1654996840000|2022-06-12 01:20:40|1519.31|1513.91|1519.4|1514|1519.54|1514.14|1518.86|1513.46|36
1654996850000|2022-06-12 01:20:50|1519.41|1514.01|1520.22|1514.82|1520.22|1514.82|1519.09|1513.69|34
1654996860000|2022-06-12 01:21:00|1520.23|1514.83|1520.27|1514.87|1520.47|1515.07|1519.7|1514.3|26
1654996870000|2022-06-12 01:21:10|1520.35|1514.95|1519.66|1514.26|1520.53|1515.13|1519.62|1514.22|35
1654996880000|2022-06-12 01:21:20|1519.68|1514.28|1518.11|1512.71|1519.84|1514.44|1518.11|1512.71|31
1654996890000|2022-06-12 01:21:30|1518.15|1512.75|1518.51|1513.11|1518.9|1513.5|1518.14|1512.74|37
1654996900000|2022-06-12 01:21:40|1518.5|1513.1|1518.66|1513.26|1518.76|1513.36|1518.17|1512.77|30
1654996910000|2022-06-12 01:21:50|1518.64|1513.24|1518.78|1513.38|1519.06|1513.66|1518.53|1513.13|33
1654996920000|2022-06-12 01:22:00|1518.96|1513.56|1519.06|1513.66|1519.26|1513.86|1518.78|1513.38|34
1654996930000|2022-06-12 01:22:10|1519.04|1513.64|1518.77|1513.37|1519.16|1513.76|1518.29|1512.89|35
1654996940000|2022-06-12 01:22:20|1518.71|1513.31|1519|1513.6|1519.34|1513.94|1518.71|1513.31|33
1654996950000|2022-06-12 01:22:30|1519.01|1513.61|1518.96|1513.56|1519.18|1513.78|1518.93|1513.53|31
1654996960000|2022-06-12 01:22:40|1518.99|1513.59|1518.46|1513.06|1519|1513.6|1518.46|1513.06|29
1654996970000|2022-06-12 01:22:50|1518.47|1513.07|1518.67|1513.27|1519.23|1513.83|1518.44|1513.04|34
1654996980000|2022-06-12 01:23:00|1518.62|1513.22|1518.88|1513.48|1518.95|1513.55|1518.32|1512.92|32
1654996990000|2022-06-12 01:23:10|1518.89|1513.49|1518.47|1513.07|1518.89|1513.49|1518.32|1512.92|33
1654997000000|2022-06-12 01:23:20|1518.42|1513.02|1518.77|1513.37|1518.77|1513.37|1518.13|1512.73|32
1654997010000|2022-06-12 01:23:30|1519.02|1513.62|1519.3|1513.9|1519.43|1514.03|1519.02|1513.62|35
1654997020000|2022-06-12 01:23:40|1519.31|1513.91|1520.48|1515.08|1520.48|1515.08|1519.3|1513.9|35
1654997030000|2022-06-12 01:23:50|1520.49|1515.09|1522.09|1516.69|1522.33|1516.93|1520.49|1515.09|37
1654997040000|2022-06-12 01:24:00|1521.93|1516.53|1521.54|1516.14|1522.11|1516.71|1521.46|1516.06|35
1654997050000|2022-06-12 01:24:10|1521.59|1516.19|1522.61|1517.21|1522.61|1517.21|1521.43|1516.03|34
1654997060000|2022-06-12 01:24:20|1522.6|1517.2|1522.3|1516.9|1522.6|1517.2|1522.2|1516.8|24
1654997070000|2022-06-12 01:24:30|1522.16|1516.76|1520.77|1515.37|1522.21|1516.81|1520.73|1515.33|32
1654997080000|2022-06-12 01:24:40|1520.76|1515.36|1520.7|1515.3|1521.2|1515.8|1520.7|1515.3|31
1654997090000|2022-06-12 01:24:50|1520.63|1515.23|1520.57|1515.17|1521.16|1515.76|1520.57|1515.17|32
1654997100000|2022-06-12 01:25:00|1520.53|1515.13|1519.5|1514.1|1520.62|1515.22|1519.45|1514.05|37
1654997110000|2022-06-12 01:25:10|1519.43|1514.03|1519.37|1513.97|1519.64|1514.24|1519.09|1513.69|29
1654997120000|2022-06-12 01:25:20|1519.4|1514|1520.44|1515.04|1520.44|1515.04|1519.3|1513.9|30
1654997130000|2022-06-12 01:25:30|1520.46|1515.06|1520.2|1514.8|1520.66|1515.26|1520.19|1514.79|32
1654997140000|2022-06-12 01:25:40|1520.23|1514.83|1520.49|1515.09|1520.57|1515.17|1520.23|1514.83|27
1654997150000|2022-06-12 01:25:50|1520.44|1515.04|1520.12|1514.72|1520.56|1515.16|1520.09|1514.69|32
1654997160000|2022-06-12 01:26:00|1520.13|1514.73|1520.79|1515.39|1520.79|1515.39|1520.13|1514.73|32
1654997170000|2022-06-12 01:26:10|1520.85|1515.45|1520.68|1515.28|1520.94|1515.54|1520.07|1514.67|37
1654997180000|2022-06-12 01:26:20|1520.72|1515.32|1519.95|1514.55|1521.2|1515.8|1519.95|1514.55|34
1654997190000|2022-06-12 01:26:30|1519.98|1514.58|1519.76|1514.36|1520.15|1514.75|1519.75|1514.35|35
1654997200000|2022-06-12 01:26:40|1519.51|1514.11|1519.1|1513.7|1519.51|1514.11|1519.07|1513.67|31
1654997210000|2022-06-12 01:26:50|1519.07|1513.67|1519.25|1513.85|1519.27|1513.87|1519.07|1513.67|27
1654997220000|2022-06-12 01:27:00|1519.23|1513.83|1519.18|1513.78|1519.32|1513.92|1519.11|1513.71|21
1654997230000|2022-06-12 01:27:10|1519.17|1513.77|1519.29|1513.89|1519.29|1513.89|1519.07|1513.67|25
1654997240000|2022-06-12 01:27:20|1519.35|1513.95|1518.71|1513.31|1519.55|1514.15|1518.63|1513.23|35
1654997250000|2022-06-12 01:27:30|1518.73|1513.33|1518.86|1513.46|1519.03|1513.63|1518.61|1513.21|34
1654997260000|2022-06-12 01:27:40|1518.85|1513.45|1519.05|1513.65|1519.35|1513.95|1518.85|1513.45|34
1654997270000|2022-06-12 01:27:50|1519.07|1513.67|1518.84|1513.44|1519.07|1513.67|1518.57|1513.17|25
1654997280000|2022-06-12 01:28:00|1518.85|1513.45|1519.05|1513.65|1519.3|1513.9|1518.83|1513.43|30
1654997290000|2022-06-12 01:28:10|1519.07|1513.67|1518.65|1513.25|1519.21|1513.81|1518.5|1513.1|26
1654997300000|2022-06-12 01:28:20|1518.64|1513.24|1518.92|1513.52|1518.93|1513.53|1518.64|1513.24|13
1654997310000|2022-06-12 01:28:30|1518.9|1513.5|1519.56|1514.16|1519.64|1514.24|1518.9|1513.5|33
1654997320000|2022-06-12 01:28:40|1519.65|1514.25|1520.54|1515.14|1520.54|1515.14|1519.65|1514.25|36
1654997330000|2022-06-12 01:28:50|1520.67|1515.27|1520.49|1515.09|1520.89|1515.49|1520.49|1515.09|28
1654997340000|2022-06-12 01:29:00|1520.43|1515.03|1519.9|1514.5|1520.44|1515.04|1519.9|1514.5|33
1654997350000|2022-06-12 01:29:10|1519.86|1514.46|1519.14|1513.74|1519.86|1514.46|1519.07|1513.67|32
1654997360000|2022-06-12 01:29:20|1519.13|1513.73|1519.25|1513.85|1519.61|1514.21|1519.11|1513.71|32
1654997370000|2022-06-12 01:29:30|1519.22|1513.82|1519.29|1513.89|1519.55|1514.15|1519.22|1513.82|29
1654997380000|2022-06-12 01:29:40|1519.28|1513.88|1519.03|1513.63|1519.44|1514.04|1519|1513.6|29
1654997390000|2022-06-12 01:29:50|1519.05|1513.65|1519.82|1514.42|1520.09|1514.69|1519.03|1513.63|28
1654997400000|2022-06-12 01:30:00|1519.79|1514.39|1519.53|1514.13|1520.08|1514.68|1519.32|1513.92|32
1654997410000|2022-06-12 01:30:10|1519.56|1514.16|1518.75|1513.35|1519.59|1514.19|1518.28|1512.88|31
1654997420000|2022-06-12 01:30:20|1518.61|1513.21|1517.98|1512.58|1518.61|1513.21|1517.74|1512.34|35
1654997430000|2022-06-12 01:30:30|1517.95|1512.55|1517.63|1512.23|1518.01|1512.61|1517.3|1511.9|36
1654997440000|2022-06-12 01:30:40|1517.72|1512.32|1518|1512.6|1518|1512.6|1517.35|1511.95|31
1654997450000|2022-06-12 01:30:50|1517.98|1512.58|1517.23|1511.83|1517.98|1512.58|1517.19|1511.79|36
1654997460000|2022-06-12 01:31:00|1517.18|1511.78|1519.15|1513.75|1519.45|1514.05|1517.16|1511.76|34
1654997470000|2022-06-12 01:31:10|1518.94|1513.54|1518.61|1513.21|1518.94|1513.54|1518.1|1512.7|36
1654997480000|2022-06-12 01:31:20|1518.65|1513.25|1519.12|1513.72|1519.93|1514.53|1518.6|1513.2|31
1654997490000|2022-06-12 01:31:30|1519.13|1513.73|1521.37|1515.97|1521.37|1515.97|1519.13|1513.73|34
1654997500000|2022-06-12 01:31:40|1521.49|1516.09|1521.11|1515.71|1522.35|1516.95|1520.62|1515.22|38
1654997510000|2022-06-12 01:31:50|1521.17|1515.77|1521.19|1515.79|1521.38|1515.98|1520.85|1515.45|35
1654997520000|2022-06-12 01:32:00|1521.2|1515.8|1521.47|1516.07|1521.78|1516.38|1521.19|1515.79|33
1654997530000|2022-06-12 01:32:10|1521.52|1516.12|1522.37|1516.97|1522.43|1517.03|1521.52|1516.12|32
1654997540000|2022-06-12 01:32:20|1522.3|1516.9|1522.18|1516.78|1522.31|1516.91|1521.69|1516.29|36
1654997550000|2022-06-12 01:32:30|1522.22|1516.82|1521.97|1516.57|1522.22|1516.82|1521.97|1516.57|31
1654997560000|2022-06-12 01:32:40|1521.98|1516.58|1522.93|1517.53|1523.07|1517.67|1521.98|1516.58|31
1654997570000|2022-06-12 01:32:50|1522.95|1517.55|1522.46|1517.06|1522.95|1517.55|1522.39|1516.99|22
1654997580000|2022-06-12 01:33:00|1522.45|1517.05|1522.8|1517.4|1523.19|1517.79|1522.41|1517.01|35
1654997590000|2022-06-12 01:33:10|1522.81|1517.41|1522.03|1516.63|1523.04|1517.64|1522.03|1516.63|34
1654997600000|2022-06-12 01:33:20|1522.04|1516.64|1521.81|1516.41|1522.45|1517.05|1521.17|1515.77|36
1654997610000|2022-06-12 01:33:30|1521.8|1516.4|1522.46|1517.06|1522.46|1517.06|1521.59|1516.19|29
1654997620000|2022-06-12 01:33:40|1522.47|1517.07|1523.75|1518.35|1523.76|1518.36|1522.47|1517.07|32
1654997630000|2022-06-12 01:33:50|1523.74|1518.34|1523.63|1518.23|1523.88|1518.48|1523.61|1518.21|32
1654997640000|2022-06-12 01:34:00|1523.54|1518.14|1523.56|1518.16|1523.57|1518.17|1522.99|1517.59|37
1654997650000|2022-06-12 01:34:10|1523.54|1518.14|1523.64|1518.24|1523.71|1518.31|1523.52|1518.12|28
1654997660000|2022-06-12 01:34:20|1523.62|1518.22|1523.5|1518.1|1523.72|1518.32|1523.38|1517.98|30
1654997670000|2022-06-12 01:34:30|1523.48|1518.08|1523.59|1518.19|1523.63|1518.23|1523.48|1518.08|24
1654997680000|2022-06-12 01:34:40|1523.61|1518.21|1523.67|1518.27|1523.67|1518.27|1523.58|1518.18|21
1654997690000|2022-06-12 01:34:50|1523.65|1518.25|1524.42|1519.02|1524.47|1519.07|1523.64|1518.24|30
1654997700000|2022-06-12 01:35:00|1524.43|1519.03|1524.77|1519.37|1524.77|1519.37|1524.29|1518.89|33
1654997710000|2022-06-12 01:35:10|1524.74|1519.34|1526.72|1521.32|1526.72|1521.32|1524.68|1519.28|36
1654997720000|2022-06-12 01:35:20|1526.69|1521.29|1526.37|1520.97|1527.18|1521.78|1526.37|1520.97|33
1654997730000|2022-06-12 01:35:30|1526.35|1520.95|1526.17|1520.77|1526.36|1520.96|1525.78|1520.38|32
1654997740000|2022-06-12 01:35:40|1526.14|1520.74|1526.31|1520.91|1526.32|1520.92|1525.99|1520.59|31
1654997750000|2022-06-12 01:35:50|1526.32|1520.92|1525.56|1520.16|1526.55|1521.15|1525.56|1520.16|31
1654997760000|2022-06-12 01:36:00|1525.46|1520.06|1526.05|1520.65|1526.17|1520.77|1525.34|1519.94|32
1654997770000|2022-06-12 01:36:10|1526.08|1520.68|1526.23|1520.83|1526.54|1521.14|1526.08|1520.68|25
1654997780000|2022-06-12 01:36:20|1526.27|1520.87|1526.22|1520.82|1526.37|1520.97|1526.21|1520.81|13
1654997790000|2022-06-12 01:36:30|1526.26|1520.86|1526.7|1521.3|1526.71|1521.31|1526.21|1520.81|29
1654997800000|2022-06-12 01:36:40|1526.66|1521.26|1525.05|1519.65|1526.66|1521.26|1525.05|1519.65|27
1654997810000|2022-06-12 01:36:50|1525.07|1519.67|1525.16|1519.76|1525.21|1519.81|1525.07|1519.67|17
1654997820000|2022-06-12 01:37:00|1525.19|1519.79|1526.47|1521.07|1526.56|1521.16|1525.15|1519.75|35
1654997830000|2022-06-12 01:37:10|1526.5|1521.1|1526.68|1521.28|1526.87|1521.47|1526.17|1520.77|35
1654997840000|2022-06-12 01:37:20|1526.69|1521.29|1526.59|1521.19|1526.69|1521.29|1526.59|1521.19|28
1654997850000|2022-06-12 01:37:30|1526.58|1521.18|1526.89|1521.49|1526.98|1521.58|1526.5|1521.1|30
1654997860000|2022-06-12 01:37:40|1526.9|1521.5|1525.69|1520.29|1526.93|1521.53|1525.69|1520.29|30
1654997870000|2022-06-12 01:37:50|1525.71|1520.31|1525.83|1520.43|1525.85|1520.45|1525.66|1520.26|16
1654997880000|2022-06-12 01:38:00|1525.84|1520.44|1525.54|1520.14|1525.86|1520.46|1525.34|1519.94|37
1654997890000|2022-06-12 01:38:10|1525.36|1519.96|1525.8|1520.4|1525.84|1520.44|1525.36|1519.96|29
1654997900000|2022-06-12 01:38:20|1525.79|1520.39|1525.32|1519.92|1525.79|1520.39|1525.32|1519.92|33
1654997910000|2022-06-12 01:38:30|1525.3|1519.9|1525.37|1519.97|1525.38|1519.98|1525.26|1519.86|21
1654997920000|2022-06-12 01:38:40|1525.35|1519.95|1525.23|1519.83|1525.35|1519.95|1525.17|1519.77|29
1654997930000|2022-06-12 01:38:50|1525.22|1519.82|1525.3|1519.9|1525.34|1519.94|1525.15|1519.75|23
1654997940000|2022-06-12 01:39:00|1525.27|1519.87|1524.3|1518.9|1525.29|1519.89|1524.29|1518.89|33
1654997950000|2022-06-12 01:39:10|1524.08|1518.68|1521.83|1516.43|1524.14|1518.74|1521.66|1516.26|32
1654997960000|2022-06-12 01:39:20|1521.82|1516.42|1521.64|1516.24|1521.97|1516.57|1521.04|1515.64|32
1654997970000|2022-06-12 01:39:30|1521.63|1516.23|1521.69|1516.29|1522.42|1517.02|1521.63|1516.23|37
1654997980000|2022-06-12 01:39:40|1521.72|1516.32|1522.21|1516.81|1522.37|1516.97|1521.65|1516.25|32
1654997990000|2022-06-12 01:39:50|1522.24|1516.84|1521.61|1516.21|1522.24|1516.84|1521.06|1515.66|34
1654998000000|2022-06-12 01:40:00|1521.64|1516.24|1521.42|1516.02|1521.64|1516.24|1520.71|1515.31|37
1654998010000|2022-06-12 01:40:10|1521.51|1516.11|1521.32|1515.92|1521.79|1516.39|1521.2|1515.8|36
1654998020000|2022-06-12 01:40:20|1521.34|1515.94|1520.12|1514.72|1521.38|1515.98|1520.12|1514.72|38
1654998030000|2022-06-12 01:40:30|1520.05|1514.65|1519.49|1514.09|1520.05|1514.65|1519.4|1514|33
1654998040000|2022-06-12 01:40:40|1519.52|1514.12|1519.77|1514.37|1519.85|1514.45|1519.28|1513.88|30
1654998050000|2022-06-12 01:40:50|1519.76|1514.36|1520.29|1514.89|1520.37|1514.97|1519.56|1514.16|29
1654998060000|2022-06-12 01:41:00|1520.3|1514.9|1519.12|1513.72|1520.3|1514.9|1519.12|1513.72|35
1654998070000|2022-06-12 01:41:10|1519.17|1513.77|1518.36|1512.96|1519.21|1513.81|1518.16|1512.76|38
1654998080000|2022-06-12 01:41:20|1518.3|1512.9|1518.4|1513|1518.57|1513.17|1517.64|1512.24|40
1654998090000|2022-06-12 01:41:30|1518.41|1513.01|1517.51|1512.11|1518.45|1513.05|1517.49|1512.09|33
1654998100000|2022-06-12 01:41:40|1517.5|1512.1|1517.49|1512.09|1517.66|1512.26|1517.4|1512|27
1654998110000|2022-06-12 01:41:50|1517.31|1511.91|1517.02|1511.62|1517.31|1511.91|1516.85|1511.45|27
1654998120000|2022-06-12 01:42:00|1516.96|1511.56|1517.07|1511.67|1517.1|1511.7|1516.64|1511.24|38
1654998130000|2022-06-12 01:42:10|1517.06|1511.66|1517.77|1512.37|1517.82|1512.42|1516.97|1511.57|33
1654998140000|2022-06-12 01:42:20|1517.79|1512.39|1518.14|1512.74|1518.42|1513.02|1517.79|1512.39|31
1654998150000|2022-06-12 01:42:30|1518.07|1512.67|1518.06|1512.66|1518.17|1512.77|1517.91|1512.51|35
1654998160000|2022-06-12 01:42:40|1518.05|1512.65|1517.87|1512.47|1518.05|1512.65|1517.41|1512.01|33
1654998170000|2022-06-12 01:42:50|1517.83|1512.43|1517.41|1512.01|1517.83|1512.43|1517.36|1511.96|31
1654998180000|2022-06-12 01:43:00|1517.42|1512.02|1516.23|1510.83|1517.42|1512.02|1516.22|1510.82|34
1654998190000|2022-06-12 01:43:10|1515.9|1510.5|1515.85|1510.45|1516.15|1510.75|1515.51|1510.11|36
1654998200000|2022-06-12 01:43:20|1515.88|1510.48|1516.06|1510.66|1516.28|1510.88|1515.77|1510.37|30
1654998210000|2022-06-12 01:43:30|1515.98|1510.58|1516.44|1511.04|1516.62|1511.22|1515.89|1510.49|29
1654998220000|2022-06-12 01:43:40|1516.46|1511.06|1516.15|1510.75|1516.47|1511.07|1515.89|1510.49|40
1654998230000|2022-06-12 01:43:50|1516.19|1510.79|1516.05|1510.65|1516.43|1511.03|1515.94|1510.54|34
1654998240000|2022-06-12 01:44:00|1516.19|1510.79|1516.88|1511.48|1516.9|1511.5|1515.95|1510.55|38
1654998250000|2022-06-12 01:44:10|1516.87|1511.47|1517.12|1511.72|1517.14|1511.74|1516.56|1511.16|34
1654998260000|2022-06-12 01:44:20|1517.14|1511.74|1518.36|1512.96|1518.36|1512.96|1517.14|1511.74|36
1654998270000|2022-06-12 01:44:30|1518.37|1512.97|1517.69|1512.29|1518.45|1513.05|1517.51|1512.11|29
1654998280000|2022-06-12 01:44:40|1517.76|1512.36|1518.04|1512.64|1518.04|1512.64|1517.55|1512.15|33
1654998290000|2022-06-12 01:44:50|1518.05|1512.65|1518.33|1512.93|1518.39|1512.99|1518.04|1512.64|32
1654998300000|2022-06-12 01:45:00|1518.31|1512.91|1518.15|1512.75|1518.42|1513.02|1517.91|1512.51|34
1654998310000|2022-06-12 01:45:10|1518.17|1512.77|1518.74|1513.34|1519.19|1513.79|1518.17|1512.77|33
1654998320000|2022-06-12 01:45:20|1518.73|1513.33|1518.54|1513.14|1518.81|1513.41|1518.45|1513.05|30
1654998330000|2022-06-12 01:45:30|1518.53|1513.13|1518.81|1513.41|1518.81|1513.41|1518.53|1513.13|25
1654998340000|2022-06-12 01:45:40|1518.8|1513.4|1518.89|1513.49|1519.32|1513.92|1518.8|1513.4|25
1654998350000|2022-06-12 01:45:50|1518.88|1513.48|1518.68|1513.28|1519.09|1513.69|1518.68|1513.28|31
1654998360000|2022-06-12 01:46:00|1518.66|1513.26|1519.04|1513.64|1519.04|1513.64|1518.63|1513.23|20
1654998370000|2022-06-12 01:46:10|1518.96|1513.56|1519.03|1513.63|1519.03|1513.63|1518.69|1513.29|32
1654998380000|2022-06-12 01:46:20|1519.04|1513.64|1519.43|1514.03|1519.54|1514.14|1519.04|1513.64|28
1654998390000|2022-06-12 01:46:30|1519.48|1514.08|1519.77|1514.37|1519.79|1514.39|1519.48|1514.08|30
1654998400000|2022-06-12 01:46:40|1519.8|1514.4|1520.03|1514.63|1520.28|1514.88|1519.8|1514.4|34
1654998410000|2022-06-12 01:46:50|1520.07|1514.67|1520.04|1514.64|1520.17|1514.77|1520|1514.6|31
1654998420000|2022-06-12 01:47:00|1520.02|1514.62|1519.95|1514.55|1520.2|1514.8|1519.94|1514.54|28
1654998430000|2022-06-12 01:47:10|1519.93|1514.53|1520.39|1514.99|1520.39|1514.99|1519.9|1514.5|25
1654998440000|2022-06-12 01:47:20|1520.48|1515.08|1520.46|1515.06|1520.55|1515.15|1520.41|1515.01|33
1654998450000|2022-06-12 01:47:30|1520.51|1515.11|1520.51|1515.11|1520.57|1515.17|1520.46|1515.06|31
1654998460000|2022-06-12 01:47:40|1520.53|1515.13|1520.51|1515.11|1520.58|1515.18|1520.43|1515.03|27
1654998470000|2022-06-12 01:47:50|1520.5|1515.1|1520.48|1515.08|1520.58|1515.18|1520.47|1515.07|23
1654998480000|2022-06-12 01:48:00|1520.49|1515.09|1520.4|1515|1520.52|1515.12|1520.17|1514.77|30
1654998490000|2022-06-12 01:48:10|1520.43|1515.03|1519.91|1514.51|1520.44|1515.04|1519.9|1514.5|33
1654998500000|2022-06-12 01:48:20|1519.94|1514.54|1519.94|1514.54|1520.09|1514.69|1519.83|1514.43|29
1654998510000|2022-06-12 01:48:30|1519.93|1514.53|1519.15|1513.75|1519.93|1514.53|1519.06|1513.66|30
1654998520000|2022-06-12 01:48:40|1519.13|1513.73|1519.58|1514.18|1519.6|1514.2|1519.11|1513.71|32
1654998530000|2022-06-12 01:48:50|1519.61|1514.21|1519.38|1513.98|1519.63|1514.23|1519.27|1513.87|27
1654998540000|2022-06-12 01:49:00|1519.4|1514|1518.27|1512.87|1519.42|1514.02|1518.13|1512.73|34
1654998550000|2022-06-12 01:49:10|1518.12|1512.72|1517.32|1511.92|1518.34|1512.94|1517.32|1511.92|34
1654998560000|2022-06-12 01:49:20|1517.33|1511.93|1517.79|1512.39|1517.98|1512.58|1517.29|1511.89|35
1654998570000|2022-06-12 01:49:30|1517.59|1512.19|1518.01|1512.61|1518.15|1512.75|1517.55|1512.15|33
1654998580000|2022-06-12 01:49:40|1518.3|1512.9|1518.45|1513.05|1518.6|1513.2|1518.3|1512.9|30
1654998590000|2022-06-12 01:49:50|1518.41|1513.01|1519.01|1513.61|1519.02|1513.62|1518.38|1512.98|30
1654998600000|2022-06-12 01:50:00|1518.98|1513.58|1519.19|1513.79|1519.25|1513.85|1518.96|1513.56|31
1654998610000|2022-06-12 01:50:10|1519.17|1513.77|1519.75|1514.35|1519.75|1514.35|1519.16|1513.76|28
1654998620000|2022-06-12 01:50:20|1519.78|1514.38|1519.77|1514.37|1519.96|1514.56|1519.58|1514.18|33
1654998630000|2022-06-12 01:50:30|1519.52|1514.12|1519.65|1514.25|1519.81|1514.41|1519.46|1514.06|36
1654998640000|2022-06-12 01:50:40|1519.63|1514.23|1519.15|1513.75|1519.71|1514.31|1519.15|1513.75|33
1654998650000|2022-06-12 01:50:50|1519.2|1513.8|1519.33|1513.93|1519.53|1514.13|1519.2|1513.8|32
1654998660000|2022-06-12 01:51:00|1519.34|1513.94|1519.37|1513.97|1519.41|1514.01|1519.23|1513.83|28
1654998670000|2022-06-12 01:51:10|1519.4|1514|1519.41|1514.01|1519.48|1514.08|1519.36|1513.96|27
1654998680000|2022-06-12 01:51:20|1519.4|1514|1519.35|1513.95|1519.43|1514.03|1519.21|1513.81|27
1654998690000|2022-06-12 01:51:30|1519.36|1513.96|1518.91|1513.51|1519.48|1514.08|1518.91|1513.51|32
1654998700000|2022-06-12 01:51:40|1518.89|1513.49|1518.78|1513.38|1518.89|1513.49|1518.59|1513.19|27
1654998710000|2022-06-12 01:51:50|1518.74|1513.34|1518.27|1512.87|1518.74|1513.34|1518.27|1512.87|25
1654998720000|2022-06-12 01:52:00|1518.28|1512.88|1518.31|1512.91|1518.37|1512.97|1518.21|1512.81|28
1654998730000|2022-06-12 01:52:10|1518.32|1512.92|1517.53|1512.13|1518.34|1512.94|1517.42|1512.02|31
1654998740000|2022-06-12 01:52:20|1517.54|1512.14|1517.45|1512.05|1517.54|1512.14|1516.95|1511.55|30
1654998750000|2022-06-12 01:52:30|1517.52|1512.12|1517.42|1512.02|1517.55|1512.15|1517.29|1511.89|25
1654998760000|2022-06-12 01:52:40|1517.49|1512.09|1517.29|1511.89|1517.49|1512.09|1517.17|1511.77|23
1654998770000|2022-06-12 01:52:50|1517.31|1511.91|1517.35|1511.95|1517.4|1512|1517.26|1511.86|28
1654998780000|2022-06-12 01:53:00|1517.37|1511.97|1517.32|1511.92|1517.38|1511.98|1517.24|1511.84|24
1654998790000|2022-06-12 01:53:10|1517.34|1511.94|1517.39|1511.99|1517.4|1512|1517.06|1511.66|34
1654998800000|2022-06-12 01:53:20|1517.41|1512.01|1517.25|1511.85|1517.41|1512.01|1517.19|1511.79|26
1654998810000|2022-06-12 01:53:30|1517.23|1511.83|1517.38|1511.98|1517.41|1512.01|1517.21|1511.81|17
1654998820000|2022-06-12 01:53:40|1517.42|1512.02|1518.36|1512.96|1518.55|1513.15|1517.29|1511.89|34
1654998830000|2022-06-12 01:53:50|1518.34|1512.94|1517.98|1512.58|1518.45|1513.05|1517.92|1512.52|32
1654998840000|2022-06-12 01:54:00|1518|1512.6|1517.68|1512.28|1518.19|1512.79|1517.62|1512.22|32
1654998850000|2022-06-12 01:54:10|1517.69|1512.29|1518.22|1512.82|1518.22|1512.82|1517.59|1512.19|29
1654998860000|2022-06-12 01:54:20|1518.29|1512.89|1518.17|1512.77|1518.85|1513.45|1518.17|1512.77|25
1654998870000|2022-06-12 01:54:30|1518.25|1512.85|1517.7|1512.3|1518.25|1512.85|1517.68|1512.28|34
1654998880000|2022-06-12 01:54:40|1517.71|1512.31|1517.91|1512.51|1517.95|1512.55|1517.52|1512.12|37
1654998890000|2022-06-12 01:54:50|1518.06|1512.66|1518.14|1512.74|1518.24|1512.84|1518.06|1512.66|28
1654998900000|2022-06-12 01:55:00|1518.13|1512.73|1517.68|1512.28|1518.35|1512.95|1517.55|1512.15|27
1654998910000|2022-06-12 01:55:10|1517.71|1512.31|1517.21|1511.81|1517.84|1512.44|1517.21|1511.81|33
1654998920000|2022-06-12 01:55:20|1517.2|1511.8|1516.55|1511.15|1517.2|1511.8|1516.48|1511.08|35
1654998930000|2022-06-12 01:55:30|1516.6|1511.2|1514.48|1509.08|1516.6|1511.2|1514.48|1509.08|33
1654998940000|2022-06-12 01:55:40|1514.35|1508.95|1515.2|1509.8|1515.2|1509.8|1513.47|1508.07|34
1654998950000|2022-06-12 01:55:50|1515.15|1509.75|1514.67|1509.27|1515.47|1510.07|1514.67|1509.27|35
1654998960000|2022-06-12 01:56:00|1514.7|1509.3|1514.44|1509.04|1514.72|1509.32|1514.04|1508.64|40
1654998970000|2022-06-12 01:56:10|1514.56|1509.16|1514.15|1508.75|1514.87|1509.47|1514.03|1508.63|35
1654998980000|2022-06-12 01:56:20|1514.16|1508.76|1513.97|1508.57|1514.31|1508.91|1513.87|1508.47|35
1654998990000|2022-06-12 01:56:30|1513.95|1508.55|1512.66|1507.26|1513.95|1508.55|1512.53|1507.13|36
1654999000000|2022-06-12 01:56:40|1512.7|1507.3|1510.04|1504.64|1512.7|1507.3|1510.04|1504.64|36
1654999010000|2022-06-12 01:56:50|1510.08|1504.68|1511.82|1506.42|1511.85|1506.45|1509.56|1504.16|37
1654999020000|2022-06-12 01:57:00|1511.8|1506.4|1510.75|1505.35|1512.97|1507.57|1510.75|1505.35|38
1654999030000|2022-06-12 01:57:10|1510.53|1505.13|1510.83|1505.43|1510.83|1505.43|1509.93|1504.53|37
1654999040000|2022-06-12 01:57:20|1511.24|1505.84|1510.9|1505.5|1511.69|1506.29|1510.9|1505.5|37
1654999050000|2022-06-12 01:57:30|1511|1505.6|1510.13|1504.73|1511|1505.6|1509.83|1504.43|36
1654999060000|2022-06-12 01:57:40|1510.09|1504.69|1511.58|1506.18|1511.58|1506.18|1509.92|1504.52|36
1654999070000|2022-06-12 01:57:50|1511.57|1506.17|1509.52|1504.12|1511.57|1506.17|1509.16|1503.76|39
1654999080000|2022-06-12 01:58:00|1509.5|1504.1|1510.7|1505.3|1510.82|1505.42|1508.47|1503.07|37
1654999090000|2022-06-12 01:58:10|1510.63|1505.23|1510.41|1505.01|1510.69|1505.29|1509.6|1504.2|37
1654999100000|2022-06-12 01:58:20|1510.33|1504.93|1511.09|1505.69|1511.1|1505.7|1509.81|1504.41|36
1654999110000|2022-06-12 01:58:30|1511.08|1505.68|1512.3|1506.9|1512.3|1506.9|1511.08|1505.68|35
1654999120000|2022-06-12 01:58:40|1512.45|1507.05|1511.67|1506.27|1512.71|1507.31|1511.67|1506.27|38
1654999130000|2022-06-12 01:58:50|1511.68|1506.28|1511.52|1506.12|1511.68|1506.28|1511.24|1505.84|32
1654999140000|2022-06-12 01:59:00|1511.53|1506.13|1511.75|1506.35|1511.76|1506.36|1511.49|1506.09|28
1654999150000|2022-06-12 01:59:10|1511.72|1506.32|1511.95|1506.55|1512.05|1506.65|1511.31|1505.91|36
1654999160000|2022-06-12 01:59:20|1511.97|1506.57|1512.75|1507.35|1512.75|1507.35|1511.97|1506.57|32
1654999170000|2022-06-12 01:59:30|1512.72|1507.32|1513.27|1507.87|1513.28|1507.88|1512.71|1507.31|33
1654999180000|2022-06-12 01:59:40|1513.26|1507.86|1513.81|1508.41|1513.81|1508.41|1512.65|1507.25|35
1654999190000|2022-06-12 01:59:50|1513.84|1508.44|1514.29|1508.89|1514.41|1509.01|1513.77|1508.37|34
1654999200000|2022-06-12 02:00:00|1514.3|1508.9|1513.9|1508.5|1514.78|1509.38|1513.86|1508.46|28
1654999210000|2022-06-12 02:00:10|1513.87|1508.47|1512.44|1507.04|1513.87|1508.47|1512.25|1506.85|37
1654999220000|2022-06-12 02:00:20|1512.51|1507.11|1512.47|1507.07|1512.94|1507.54|1512.05|1506.65|39
1654999230000|2022-06-12 02:00:30|1512.54|1507.14|1513.16|1507.76|1513.16|1507.76|1512.3|1506.9|39
1654999240000|2022-06-12 02:00:40|1513.41|1508.01|1513.55|1508.15|1514.26|1508.86|1513.38|1507.98|38
1654999250000|2022-06-12 02:00:50|1513.28|1507.88|1514.26|1508.86|1514.29|1508.89|1513.16|1507.76|36
1654999260000|2022-06-12 02:01:00|1514.24|1508.84|1515.51|1510.11|1515.51|1510.11|1514.06|1508.66|35
1654999270000|2022-06-12 02:01:10|1515.5|1510.1|1516.01|1510.61|1516.05|1510.65|1515.18|1509.78|31
1654999280000|2022-06-12 02:01:20|1516.02|1510.62|1515.89|1510.49|1516.1|1510.7|1515.82|1510.42|33
1654999290000|2022-06-12 02:01:30|1515.87|1510.47|1516.05|1510.65|1516.11|1510.71|1515.61|1510.21|32
1654999300000|2022-06-12 02:01:40|1515.95|1510.55|1516.08|1510.68|1516.08|1510.68|1515.73|1510.33|34
1654999310000|2022-06-12 02:01:50|1516.11|1510.71|1517.06|1511.66|1517.06|1511.66|1516.11|1510.71|28
1654999320000|2022-06-12 02:02:00|1517.05|1511.65|1518.51|1513.11|1518.52|1513.12|1517.05|1511.65|36
1654999330000|2022-06-12 02:02:10|1518.52|1513.12|1518.95|1513.55|1519.71|1514.31|1518.52|1513.12|37
1654999340000|2022-06-12 02:02:20|1518.91|1513.51|1518.99|1513.59|1519.58|1514.18|1518.84|1513.44|36
1654999350000|2022-06-12 02:02:30|1519.12|1513.72|1519.01|1513.61|1519.54|1514.14|1519.01|1513.61|35
1654999360000|2022-06-12 02:02:40|1519.06|1513.66|1519.4|1514|1519.4|1514|1519.02|1513.62|28
1654999370000|2022-06-12 02:02:50|1519.42|1514.02|1519.75|1514.35|1519.8|1514.4|1519.05|1513.65|39
1654999380000|2022-06-12 02:03:00|1519.8|1514.4|1519.39|1513.99|1519.8|1514.4|1518.83|1513.43|38
1654999390000|2022-06-12 02:03:10|1519.35|1513.95|1519.58|1514.18|1519.68|1514.28|1519.32|1513.92|30
1654999400000|2022-06-12 02:03:20|1519.56|1514.16|1520.26|1514.86|1520.35|1514.95|1519.47|1514.07|32
1654999410000|2022-06-12 02:03:30|1520.25|1514.85|1520.89|1515.49|1521.05|1515.65|1520.17|1514.77|32
1654999420000|2022-06-12 02:03:40|1520.81|1515.41|1519.35|1513.95|1521.08|1515.68|1519.2|1513.8|34
1654999430000|2022-06-12 02:03:50|1519.36|1513.96|1519.79|1514.39|1520.08|1514.68|1519.29|1513.89|32
1654999440000|2022-06-12 02:04:00|1519.7|1514.3|1520.19|1514.79|1520.46|1515.06|1519.69|1514.29|28
1654999450000|2022-06-12 02:04:10|1520.13|1514.73|1520.3|1514.9|1520.3|1514.9|1519.83|1514.43|33
1654999460000|2022-06-12 02:04:20|1520.34|1514.94|1520.18|1514.78|1520.35|1514.95|1520.09|1514.69|26
1654999470000|2022-06-12 02:04:30|1520.19|1514.79|1520.26|1514.86|1520.61|1515.21|1520.18|1514.78|28
1654999480000|2022-06-12 02:04:40|1520.24|1514.84|1520.57|1515.17|1520.64|1515.24|1520.23|1514.83|31
1654999490000|2022-06-12 02:04:50|1520.71|1515.31|1521.89|1516.49|1521.97|1516.57|1520.71|1515.31|36
1654999500000|2022-06-12 02:05:00|1521.84|1516.44|1519.99|1514.59|1521.84|1516.44|1519.99|1514.59|34
1654999510000|2022-06-12 02:05:10|1520.02|1514.62|1520.28|1514.88|1520.55|1515.15|1520.02|1514.62|25
1654999520000|2022-06-12 02:05:20|1520.29|1514.89|1519.81|1514.41|1520.29|1514.89|1519.41|1514.01|32
1654999530000|2022-06-12 02:05:30|1519.82|1514.42|1519.95|1514.55|1520.09|1514.69|1519.82|1514.42|32
1654999540000|2022-06-12 02:05:40|1519.94|1514.54|1517.59|1512.19|1519.94|1514.54|1517.26|1511.86|37
1654999550000|2022-06-12 02:05:50|1517.63|1512.23|1517.52|1512.12|1517.91|1512.51|1517.37|1511.97|35
1654999560000|2022-06-12 02:06:00|1517.44|1512.04|1516.22|1510.82|1517.47|1512.07|1516.22|1510.82|35
1654999570000|2022-06-12 02:06:10|1516.21|1510.81|1516.67|1511.27|1516.71|1511.31|1516.2|1510.8|31
1654999580000|2022-06-12 02:06:20|1516.66|1511.26|1515.37|1509.97|1516.66|1511.26|1515.37|1509.97|33
1654999590000|2022-06-12 02:06:30|1515.35|1509.95|1516.37|1510.97|1516.37|1510.97|1515.23|1509.83|30
1654999600000|2022-06-12 02:06:40|1516.2|1510.8|1516.67|1511.27|1516.67|1511.27|1515.88|1510.48|33
1654999610000|2022-06-12 02:06:50|1516.64|1511.24|1517.05|1511.65|1517.24|1511.84|1516.52|1511.12|29
1654999620000|2022-06-12 02:07:00|1517.09|1511.69|1517.08|1511.68|1517.09|1511.69|1516.63|1511.23|34
1654999630000|2022-06-12 02:07:10|1517.07|1511.67|1517.13|1511.73|1517.22|1511.82|1517.03|1511.63|27
1654999640000|2022-06-12 02:07:20|1517.15|1511.75|1517.41|1512.01|1517.41|1512.01|1517.1|1511.7|26
1654999650000|2022-06-12 02:07:30|1517.33|1511.93|1517.59|1512.19|1517.61|1512.21|1517.33|1511.93|32
1654999660000|2022-06-12 02:07:40|1517.61|1512.21|1518.14|1512.74|1518.19|1512.79|1517.61|1512.21|34
1654999670000|2022-06-12 02:07:50|1518.17|1512.77|1517.68|1512.28|1518.35|1512.95|1517.53|1512.13|32
1654999680000|2022-06-12 02:08:00|1517.79|1512.39|1518.03|1512.63|1518.07|1512.67|1517.71|1512.31|30
1654999690000|2022-06-12 02:08:10|1518.02|1512.62|1518.26|1512.86|1518.27|1512.87|1518.02|1512.62|31
1654999700000|2022-06-12 02:08:20|1518.27|1512.87|1518.3|1512.9|1518.31|1512.91|1518.16|1512.76|25
1654999710000|2022-06-12 02:08:30|1518.31|1512.91|1518.7|1513.3|1518.73|1513.33|1518.31|1512.91|31
1654999720000|2022-06-12 02:08:40|1518.73|1513.33|1518.16|1512.76|1518.74|1513.34|1518.16|1512.76|25
1654999730000|2022-06-12 02:08:50|1518.15|1512.75|1518.17|1512.77|1518.26|1512.86|1518.14|1512.74|18
1654999740000|2022-06-12 02:09:00|1518.16|1512.76|1518.51|1513.11|1518.52|1513.12|1518.13|1512.73|16
1654999750000|2022-06-12 02:09:10|1518.53|1513.13|1518.6|1513.2|1519.2|1513.8|1518.5|1513.1|36
1654999760000|2022-06-12 02:09:20|1518.59|1513.19|1518.92|1513.52|1518.92|1513.52|1518.59|1513.19|31
1654999770000|2022-06-12 02:09:30|1519.1|1513.7|1518.8|1513.4|1519.31|1513.91|1518.76|1513.36|27
1654999780000|2022-06-12 02:09:40|1518.79|1513.39|1518.78|1513.38|1518.85|1513.45|1518.77|1513.37|23
1654999790000|2022-06-12 02:09:50|1518.8|1513.4|1518.83|1513.43|1518.88|1513.48|1518.77|1513.37|21
1654999800000|2022-06-12 02:10:00|1518.84|1513.44|1518.62|1513.22|1518.84|1513.44|1518.62|1513.22|26
1654999810000|2022-06-12 02:10:10|1518.68|1513.28|1518.63|1513.23|1518.68|1513.28|1518.59|1513.19|31
1654999820000|2022-06-12 02:10:20|1518.61|1513.21|1518.93|1513.53|1519.11|1513.71|1518.61|1513.21|31
1654999830000|2022-06-12 02:10:30|1518.91|1513.51|1519.69|1514.29|1519.69|1514.29|1518.89|1513.49|26
1654999840000|2022-06-12 02:10:40|1519.58|1514.18|1519.26|1513.86|1519.58|1514.18|1519.06|1513.66|31
1654999850000|2022-06-12 02:10:50|1519.27|1513.87|1518.7|1513.3|1519.32|1513.92|1518.67|1513.27|26
1654999860000|2022-06-12 02:11:00|1518.79|1513.39|1518.51|1513.11|1519.09|1513.69|1518.13|1512.73|34
1654999870000|2022-06-12 02:11:10|1518.5|1513.1|1517.41|1512.01|1518.5|1513.1|1517.36|1511.96|27
1654999880000|2022-06-12 02:11:20|1517.39|1511.99|1517.9|1512.5|1517.9|1512.5|1517.36|1511.96|15
1654999890000|2022-06-12 02:11:30|1517.97|1512.57|1517.96|1512.56|1518.1|1512.7|1517.92|1512.52|24
1654999900000|2022-06-12 02:11:40|1517.95|1512.55|1518.33|1512.93|1518.65|1513.25|1517.93|1512.53|30
1654999910000|2022-06-12 02:11:50|1518.34|1512.94|1518.31|1512.91|1518.5|1513.1|1518.24|1512.84|27
1654999920000|2022-06-12 02:12:00|1518.3|1512.9|1518.08|1512.68|1518.34|1512.94|1517.85|1512.45|26
1654999930000|2022-06-12 02:12:10|1518.14|1512.74|1517.93|1512.53|1518.28|1512.88|1517.93|1512.53|33
1654999940000|2022-06-12 02:12:20|1517.92|1512.52|1517.95|1512.55|1517.95|1512.55|1517.77|1512.37|23
1654999950000|2022-06-12 02:12:30|1518.06|1512.66|1517.93|1512.53|1518.1|1512.7|1517.93|1512.53|27
1654999960000|2022-06-12 02:12:40|1517.88|1512.48|1518.47|1513.07|1518.47|1513.07|1517.87|1512.47|22
1654999970000|2022-06-12 02:12:50|1518.49|1513.09|1518.57|1513.17|1518.72|1513.32|1518.24|1512.84|37
1654999980000|2022-06-12 02:13:00|1518.56|1513.16|1518.64|1513.24|1518.68|1513.28|1518.56|1513.16|28
1654999990000|2022-06-12 02:13:10|1518.62|1513.22|1519.59|1514.19|1519.59|1514.19|1518.62|1513.22|32
1655000000000|2022-06-12 02:13:20|1519.71|1514.31|1520.66|1515.26|1520.66|1515.26|1519.71|1514.31|32
1655000010000|2022-06-12 02:13:30|1520.67|1515.27|1521.26|1515.86|1521.38|1515.98|1520.33|1514.93|35
1655000020000|2022-06-12 02:13:40|1521.07|1515.67|1520.31|1514.91|1521.15|1515.75|1520.02|1514.62|32
1655000030000|2022-06-12 02:13:50|1520.54|1515.14|1519.95|1514.55|1520.63|1515.23|1519.32|1513.92|32
1655000040000|2022-06-12 02:14:00|1519.94|1514.54|1520.27|1514.87|1520.27|1514.87|1519.75|1514.35|29
1655000050000|2022-06-12 02:14:10|1520.42|1515.02|1520.04|1514.64|1520.6|1515.2|1519.81|1514.41|28
1655000060000|2022-06-12 02:14:20|1520.02|1514.62|1519.7|1514.3|1520.21|1514.81|1519.58|1514.18|25
1655000070000|2022-06-12 02:14:30|1519.65|1514.25|1519.88|1514.48|1519.88|1514.48|1519.5|1514.1|20
1655000080000|2022-06-12 02:14:40|1519.86|1514.46|1519.43|1514.03|1519.86|1514.46|1519.26|1513.86|23
1655000090000|2022-06-12 02:14:50|1519.41|1514.01|1519.01|1513.61|1519.43|1514.03|1519.01|1513.61|13
1655000100000|2022-06-12 02:15:00|1518.85|1513.45|1519.81|1514.41|1519.87|1514.47|1518.82|1513.42|26
1655000110000|2022-06-12 02:15:10|1519.77|1514.37|1518.73|1513.33|1519.77|1514.37|1518.53|1513.13|33
1655000120000|2022-06-12 02:15:20|1518.66|1513.26|1517.72|1512.32|1518.7|1513.3|1517.67|1512.27|34
1655000130000|2022-06-12 02:15:30|1517.7|1512.3|1517.99|1512.59|1518.02|1512.62|1517.48|1512.08|28
1655000140000|2022-06-12 02:15:40|1518|1512.6|1516.06|1510.66|1518|1512.6|1515.9|1510.5|33
1655000150000|2022-06-12 02:15:50|1516.07|1510.67|1514.65|1509.25|1516.21|1510.81|1514.65|1509.25|31
1655000160000|2022-06-12 02:16:00|1514.6|1509.2|1514.75|1509.35|1515.14|1509.74|1514.13|1508.73|36
1655000170000|2022-06-12 02:16:10|1514.92|1509.52|1514.4|1509|1514.99|1509.59|1514.34|1508.94|27
1655000180000|2022-06-12 02:16:20|1514.66|1509.26|1514.24|1508.84|1514.66|1509.26|1514.1|1508.7|35
1655000190000|2022-06-12 02:16:30|1514.25|1508.85|1514.46|1509.06|1514.6|1509.2|1514.02|1508.62|33
1655000200000|2022-06-12 02:16:40|1514.14|1508.74|1514.38|1508.98|1514.64|1509.24|1513.99|1508.59|35
1655000210000|2022-06-12 02:16:50|1514.33|1508.93|1513.43|1508.03|1514.33|1508.93|1513.38|1507.98|23
1655000220000|2022-06-12 02:17:00|1513.44|1508.04|1512.49|1507.09|1513.44|1508.04|1512.21|1506.81|34
1655000230000|2022-06-12 02:17:10|1512.54|1507.14|1512.48|1507.08|1512.59|1507.19|1512.04|1506.64|33
1655000240000|2022-06-12 02:17:20|1512.52|1507.12|1512.93|1507.53|1514.46|1509.06|1512.52|1507.12|38
1655000250000|2022-06-12 02:17:30|1512.92|1507.52|1513.16|1507.76|1513.91|1508.51|1512.85|1507.45|36
1655000260000|2022-06-12 02:17:40|1513.17|1507.77|1512.25|1506.85|1513.17|1507.77|1512.17|1506.77|30
1655000270000|2022-06-12 02:17:50|1512.02|1506.62|1510.48|1505.08|1512.02|1506.62|1510.35|1504.95|38
1655000280000|2022-06-12 02:18:00|1510.33|1504.93|1510.63|1505.23|1510.68|1505.28|1510.33|1504.93|29
1655000290000|2022-06-12 02:18:10|1510.61|1505.21|1509.3|1503.9|1510.72|1505.32|1509.02|1503.62|34
1655000300000|2022-06-12 02:18:20|1509.33|1503.93|1508.53|1503.13|1509.84|1504.44|1508.34|1502.94|32
1655000310000|2022-06-12 02:18:30|1508.36|1502.96|1508.75|1503.35|1508.75|1503.35|1508.14|1502.74|35
1655000320000|2022-06-12 02:18:40|1508.98|1503.58|1508.38|1502.98|1508.98|1503.58|1508.28|1502.88|35
1655000330000|2022-06-12 02:18:50|1508.55|1503.15|1508.71|1503.31|1509.35|1503.95|1508.55|1503.15|34
1655000340000|2022-06-12 02:19:00|1508.77|1503.37|1510.45|1505.05|1510.46|1505.06|1508.77|1503.37|33
1655000350000|2022-06-12 02:19:10|1510.4|1505|1509.2|1503.8|1510.41|1505.01|1509.11|1503.71|38
1655000360000|2022-06-12 02:19:20|1509.26|1503.86|1509.1|1503.7|1509.33|1503.93|1509.09|1503.69|30
1655000370000|2022-06-12 02:19:30|1509.11|1503.71|1509.15|1503.75|1509.31|1503.91|1509.11|1503.71|31
1655000380000|2022-06-12 02:19:40|1509.14|1503.74|1509.37|1503.97|1509.37|1503.97|1508.73|1503.33|29
1655000390000|2022-06-12 02:19:50|1509.43|1504.03|1508.94|1503.54|1509.43|1504.03|1508.93|1503.53|35
1655000400000|2022-06-12 02:20:00|1508.96|1503.56|1508.77|1503.37|1509.05|1503.65|1508.4|1503|31
1655000410000|2022-06-12 02:20:10|1508.92|1503.52|1508.62|1503.22|1509.26|1503.86|1508.6|1503.2|37
1655000420000|2022-06-12 02:20:20|1508.61|1503.21|1506.8|1501.4|1508.61|1503.21|1506.67|1501.27|38
1655000430000|2022-06-12 02:20:30|1506.74|1501.34|1507.83|1502.43|1508.55|1503.15|1506.74|1501.34|37
1655000440000|2022-06-12 02:20:40|1507.79|1502.39|1506.71|1501.31|1507.79|1502.39|1506.52|1501.12|35
1655000450000|2022-06-12 02:20:50|1506.7|1501.3|1506.49|1501.09|1506.82|1501.42|1505.53|1500.13|32
1655000460000|2022-06-12 02:21:00|1506.56|1501.16|1505.74|1500.34|1506.77|1501.37|1505.46|1500.06|39
1655000470000|2022-06-12 02:21:10|1505.69|1500.29|1504.09|1498.69|1505.69|1500.29|1503.99|1498.59|36
1655000480000|2022-06-12 02:21:20|1504.04|1498.64|1503.59|1498.19|1504.61|1499.21|1503.59|1498.19|34
1655000490000|2022-06-12 02:21:30|1503.48|1498.08|1505.26|1499.86|1505.26|1499.86|1503.47|1498.07|37
1655000500000|2022-06-12 02:21:40|1505.44|1500.04|1508.86|1503.46|1509.1|1503.7|1505.44|1500.04|38
1655000510000|2022-06-12 02:21:50|1508.9|1503.5|1506.34|1500.94|1508.9|1503.5|1506.28|1500.88|39
1655000520000|2022-06-12 02:22:00|1506.13|1500.73|1504.98|1499.58|1506.26|1500.86|1504.5|1499.1|39
1655000530000|2022-06-12 02:22:10|1505.03|1499.63|1506.61|1501.21|1506.74|1501.34|1505.03|1499.63|37
1655000540000|2022-06-12 02:22:20|1506.64|1501.24|1506.94|1501.54|1507.41|1502.01|1506.64|1501.24|40
1655000550000|2022-06-12 02:22:30|1506.89|1501.49|1507.4|1502|1507.52|1502.12|1506.89|1501.49|26
1655000560000|2022-06-12 02:22:40|1507.52|1502.12|1506.98|1501.58|1507.52|1502.12|1506.1|1500.7|35
1655000570000|2022-06-12 02:22:50|1507.09|1501.69|1507.24|1501.84|1507.63|1502.23|1506.17|1500.77|37
1655000580000|2022-06-12 02:23:00|1507.37|1501.97|1506.7|1501.3|1507.54|1502.14|1506.5|1501.1|36
1655000590000|2022-06-12 02:23:10|1506.62|1501.22|1506.8|1501.4|1506.85|1501.45|1506.44|1501.04|35
1655000600000|2022-06-12 02:23:20|1506.77|1501.37|1505.9|1500.5|1506.77|1501.37|1505.72|1500.32|40
1655000610000|2022-06-12 02:23:30|1505.87|1500.47|1504.29|1498.89|1505.95|1500.55|1504.07|1498.67|35
1655000620000|2022-06-12 02:23:40|1504.37|1498.97|1504.15|1498.75|1504.38|1498.98|1503.71|1498.31|36
1655000630000|2022-06-12 02:23:50|1504.16|1498.76|1504.06|1498.66|1504.47|1499.07|1503.78|1498.38|33
1655000640000|2022-06-12 02:24:00|1504.05|1498.65|1503.61|1498.21|1504.07|1498.67|1503.33|1497.93|35
1655000650000|2022-06-12 02:24:10|1503.58|1498.18|1503.76|1498.36|1503.78|1498.38|1503.17|1497.77|36
1655000660000|2022-06-12 02:24:20|1503.98|1498.58|1505.69|1500.29|1505.69|1500.29|1503.98|1498.58|31
1655000670000|2022-06-12 02:24:30|1505.77|1500.37|1506.45|1501.05|1506.45|1501.05|1505.47|1500.07|32
1655000680000|2022-06-12 02:24:40|1506.46|1501.06|1506.59|1501.19|1506.59|1501.19|1505.26|1499.86|34
1655000690000|2022-06-12 02:24:50|1506.78|1501.38|1505.7|1500.3|1506.86|1501.46|1505.7|1500.3|38
1655000700000|2022-06-12 02:25:00|1505.67|1500.27|1504.29|1498.89|1505.76|1500.36|1504.08|1498.68|39
1655000710000|2022-06-12 02:25:10|1504.3|1498.9|1504.8|1499.4|1505.62|1500.22|1504.3|1498.9|36
1655000720000|2022-06-12 02:25:20|1504.87|1499.47|1504.71|1499.31|1505.26|1499.86|1504.44|1499.04|38
1655000730000|2022-06-12 02:25:30|1504.72|1499.32|1503.78|1498.38|1504.84|1499.44|1503.78|1498.38|33
1655000740000|2022-06-12 02:25:40|1503.71|1498.31|1503.7|1498.3|1503.85|1498.45|1503.3|1497.9|35
1655000750000|2022-06-12 02:25:50|1503.76|1498.36|1504.67|1499.27|1504.79|1499.39|1503.69|1498.29|36
1655000760000|2022-06-12 02:26:00|1504.7|1499.3|1503.71|1498.31|1504.75|1499.35|1503.55|1498.15|37
1655000770000|2022-06-12 02:26:10|1503.75|1498.35|1503.5|1498.1|1504.15|1498.75|1503.48|1498.08|36
1655000780000|2022-06-12 02:26:20|1503.6|1498.2|1503.92|1498.52|1504.25|1498.85|1503.49|1498.09|36
1655000790000|2022-06-12 02:26:30|1503.88|1498.48|1503.47|1498.07|1504.45|1499.05|1503.41|1498.01|36
1655000800000|2022-06-12 02:26:40|1503.46|1498.06|1502.85|1497.45|1503.56|1498.16|1502.85|1497.45|30
1655000810000|2022-06-12 02:26:50|1502.77|1497.37|1486.27|1480.87|1502.77|1497.37|1486.15|1480.75|40
1655000820000|2022-06-12 02:27:00|1486.22|1480.82|1490.83|1485.43|1490.83|1485.43|1482.33|1476.93|40
1655000830000|2022-06-12 02:27:10|1491.06|1485.66|1489.19|1483.79|1492.83|1487.43|1489.19|1483.79|40
1655000840000|2022-06-12 02:27:20|1488.85|1483.45|1488.79|1483.39|1490.61|1485.21|1488.15|1482.75|40
1655000850000|2022-06-12 02:27:30|1488.57|1483.17|1484.82|1479.42|1488.57|1483.17|1484.68|1479.28|39
1655000860000|2022-06-12 02:27:40|1485.07|1479.67|1483.43|1478.03|1485.29|1479.89|1483.17|1477.77|38
1655000870000|2022-06-12 02:27:50|1483.92|1478.52|1480.18|1474.78|1484.71|1479.31|1480.15|1474.75|37
1655000880000|2022-06-12 02:28:00|1480.66|1475.26|1471.39|1465.99|1480.9|1475.5|1469.05|1463.65|40
1655000890000|2022-06-12 02:28:10|1472.09|1466.69|1479.88|1474.48|1480.02|1474.62|1472.09|1466.69|39
1655000900000|2022-06-12 02:28:20|1479.82|1474.42|1478.29|1472.89|1479.82|1474.42|1474.06|1468.66|40
1655000910000|2022-06-12 02:28:30|1478.01|1472.61|1476.43|1471.03|1479.19|1473.79|1474.39|1468.99|39
1655000920000|2022-06-12 02:28:40|1476.02|1470.62|1471.09|1465.69|1476.02|1470.62|1470.57|1465.17|39
1655000930000|2022-06-12 02:28:50|1470.91|1465.51|1468.67|1463.27|1471.42|1466.02|1468.02|1462.62|39
1655000940000|2022-06-12 02:29:00|1468.39|1462.99|1469.49|1464.09|1473.25|1467.85|1468.15|1462.75|40
1655000950000|2022-06-12 02:29:10|1469.92|1464.52|1468.21|1462.81|1472.3|1466.9|1467.95|1462.55|40
1655000960000|2022-06-12 02:29:20|1468.22|1462.82|1468.39|1462.99|1470.89|1465.49|1468.22|1462.82|40
1655000970000|2022-06-12 02:29:30|1468.36|1462.96|1462.91|1457.51|1469.37|1463.97|1462.91|1457.51|40
1655000980000|2022-06-12 02:29:40|1463.26|1457.86|1469.89|1464.49|1470.76|1465.36|1463.26|1457.86|37
1655000990000|2022-06-12 02:29:50|1469.93|1464.53|1472.27|1466.87|1474.47|1469.07|1469.93|1464.53|39
1655001000000|2022-06-12 02:30:00|1472.37|1466.97|1471.26|1465.86|1472.37|1466.97|1468.05|1462.65|40
1655001010000|2022-06-12 02:30:10|1471.2|1465.8|1471.96|1466.56|1471.96|1466.56|1469.27|1463.87|40
1655001020000|2022-06-12 02:30:20|1472.17|1466.77|1476.13|1470.73|1476.36|1470.96|1472.12|1466.72|40
1655001030000|2022-06-12 02:30:30|1476.3|1470.9|1474.67|1469.27|1476.3|1470.9|1474.34|1468.94|39
1655001040000|2022-06-12 02:30:40|1474.57|1469.17|1477.34|1471.94|1477.34|1471.94|1473.57|1468.17|40
1655001050000|2022-06-12 02:30:50|1477.92|1472.52|1476.97|1471.57|1478.13|1472.73|1475.97|1470.57|37
1655001060000|2022-06-12 02:31:00|1476.83|1471.43|1479.12|1473.72|1479.45|1474.05|1475.97|1470.57|39
1655001070000|2022-06-12 02:31:10|1479.11|1473.71|1477.97|1472.57|1479.23|1473.83|1477.97|1472.57|38
1655001080000|2022-06-12 02:31:20|1477.62|1472.22|1475.28|1469.88|1478.07|1472.67|1475.28|1469.88|39
1655001090000|2022-06-12 02:31:30|1475.2|1469.8|1475.05|1469.65|1475.55|1470.15|1474.84|1469.44|37
1655001100000|2022-06-12 02:31:40|1475.07|1469.67|1474.76|1469.36|1475.94|1470.54|1474.19|1468.79|40
1655001110000|2022-06-12 02:31:50|1474.63|1469.23|1473.89|1468.49|1474.8|1469.4|1473.83|1468.43|36
1655001120000|2022-06-12 02:32:00|1473.69|1468.29|1471.3|1465.9|1473.69|1468.29|1470.36|1464.96|40
1655001130000|2022-06-12 02:32:10|1471.33|1465.93|1469.21|1463.81|1471.38|1465.98|1469.04|1463.64|37
1655001140000|2022-06-12 02:32:20|1469.06|1463.66|1466.45|1461.05|1469.06|1463.66|1466.45|1461.05|38
1655001150000|2022-06-12 02:32:30|1466.23|1460.83|1464.73|1459.33|1466.27|1460.87|1464.19|1458.79|39
1655001160000|2022-06-12 02:32:40|1465.25|1459.85|1465.65|1460.25|1465.69|1460.29|1463.88|1458.48|39
1655001170000|2022-06-12 02:32:50|1466.11|1460.71|1466.9|1461.5|1467.16|1461.76|1465.67|1460.27|36
1655001180000|2022-06-12 02:33:00|1466.68|1461.28|1467.97|1462.57|1467.97|1462.57|1466.23|1460.83|39
1655001190000|2022-06-12 02:33:10|1467.99|1462.59|1469.08|1463.68|1469.09|1463.69|1467.56|1462.16|39
1655001200000|2022-06-12 02:33:20|1469.17|1463.77|1469.9|1464.5|1470.35|1464.95|1469.07|1463.67|39
1655001210000|2022-06-12 02:33:30|1469.72|1464.32|1470.7|1465.3|1471.02|1465.62|1469.22|1463.82|40
1655001220000|2022-06-12 02:33:40|1470.73|1465.33|1471.19|1465.79|1471.62|1466.22|1469.57|1464.17|40
1655001230000|2022-06-12 02:33:50|1471.63|1466.23|1471.78|1466.38|1472.11|1466.71|1471.24|1465.84|39
1655001240000|2022-06-12 02:34:00|1471.61|1466.21|1473.28|1467.88|1473.48|1468.08|1471.11|1465.71|38
1655001250000|2022-06-12 02:34:10|1473.05|1467.65|1474.32|1468.92|1474.32|1468.92|1472.35|1466.95|39
1655001260000|2022-06-12 02:34:20|1474.22|1468.82|1474.68|1469.28|1475.66|1470.26|1474.22|1468.82|40
1655001270000|2022-06-12 02:34:30|1474.83|1469.43|1471.04|1465.64|1475.17|1469.77|1471.04|1465.64|40
1655001280000|2022-06-12 02:34:40|1471.03|1465.63|1469.98|1464.58|1471.13|1465.73|1468.42|1463.02|35
1655001290000|2022-06-12 02:34:50|1470.03|1464.63|1471.87|1466.47|1471.88|1466.48|1470.01|1464.61|38
1655001300000|2022-06-12 02:35:00|1471.79|1466.39|1469.41|1464.01|1471.94|1466.54|1469.16|1463.76|40
1655001310000|2022-06-12 02:35:10|1469.49|1464.09|1469.66|1464.26|1470.6|1465.2|1469.38|1463.98|38
1655001320000|2022-06-12 02:35:20|1469.63|1464.23|1468.9|1463.5|1469.81|1464.41|1468.83|1463.43|38
1655001330000|2022-06-12 02:35:30|1468.76|1463.36|1466.13|1460.73|1468.76|1463.36|1466.08|1460.68|38
1655001340000|2022-06-12 02:35:40|1466.18|1460.78|1469.59|1464.19|1469.82|1464.42|1465.89|1460.49|39
1655001350000|2022-06-12 02:35:50|1469.69|1464.29|1470.26|1464.86|1470.48|1465.08|1469.32|1463.92|36
1655001360000|2022-06-12 02:36:00|1470.25|1464.85|1469.32|1463.92|1470.42|1465.02|1468.91|1463.51|40
1655001370000|2022-06-12 02:36:10|1469.91|1464.51|1471.95|1466.55|1471.95|1466.55|1469.74|1464.34|39
1655001380000|2022-06-12 02:36:20|1472.12|1466.72|1472.68|1467.28|1472.91|1467.51|1472.12|1466.72|39
1655001390000|2022-06-12 02:36:30|1472.52|1467.12|1472.04|1466.64|1473.29|1467.89|1471.95|1466.55|39
1655001400000|2022-06-12 02:36:40|1471.74|1466.34|1471.83|1466.43|1472.3|1466.9|1471.64|1466.24|39
1655001410000|2022-06-12 02:36:50|1471.87|1466.47|1471.78|1466.38|1472.3|1466.9|1471.49|1466.09|37
1655001420000|2022-06-12 02:37:00|1471.8|1466.4|1471.68|1466.28|1472.31|1466.91|1471.25|1465.85|38
1655001430000|2022-06-12 02:37:10|1471.7|1466.3|1469.22|1463.82|1471.86|1466.46|1469.12|1463.72|40
1655001440000|2022-06-12 02:37:20|1469.21|1463.81|1469.73|1464.33|1469.76|1464.36|1469.21|1463.81|37
1655001450000|2022-06-12 02:37:30|1469.94|1464.54|1471|1465.6|1471.48|1466.08|1469.94|1464.54|37
1655001460000|2022-06-12 02:37:40|1470.73|1465.33|1469.4|1464|1470.73|1465.33|1469.33|1463.93|38
1655001470000|2022-06-12 02:37:50|1469.46|1464.06|1469.35|1463.95|1469.84|1464.44|1469.03|1463.63|36
1655001480000|2022-06-12 02:38:00|1469.41|1464.01|1469.03|1463.63|1470.31|1464.91|1469.02|1463.62|39
1655001490000|2022-06-12 02:38:10|1468.88|1463.48|1469.04|1463.64|1469.24|1463.84|1468.4|1463|34
1655001500000|2022-06-12 02:38:20|1468.99|1463.59|1470.25|1464.85|1470.61|1465.21|1468.87|1463.47|39
1655001510000|2022-06-12 02:38:30|1470.29|1464.89|1467.9|1462.5|1470.63|1465.23|1467.9|1462.5|37
1655001520000|2022-06-12 02:38:40|1467.78|1462.38|1469.6|1464.2|1470.51|1465.11|1467.78|1462.38|39
1655001530000|2022-06-12 02:38:50|1469.81|1464.41|1469.66|1464.26|1470.35|1464.95|1469.42|1464.02|37
1655001540000|2022-06-12 02:39:00|1469.61|1464.21|1470.31|1464.91|1470.31|1464.91|1469.51|1464.11|35
1655001550000|2022-06-12 02:39:10|1470.27|1464.87|1469.87|1464.47|1470.5|1465.1|1469.82|1464.42|34
1655001560000|2022-06-12 02:39:20|1469.79|1464.39|1470.17|1464.77|1470.39|1464.99|1469.63|1464.23|37
1655001570000|2022-06-12 02:39:30|1470.28|1464.88|1469.58|1464.18|1470.42|1465.02|1469.58|1464.18|38
1655001580000|2022-06-12 02:39:40|1469.59|1464.19|1470.41|1465.01|1470.47|1465.07|1469.05|1463.65|38
1655001590000|2022-06-12 02:39:50|1470.55|1465.15|1471.14|1465.74|1471.3|1465.9|1470.35|1464.95|37
1655001600000|2022-06-12 02:40:00|1471.22|1465.82|1472.09|1466.69|1472.24|1466.84|1471.22|1465.82|36
1655001610000|2022-06-12 02:40:10|1472.03|1466.63|1472.37|1466.97|1472.51|1467.11|1471.65|1466.25|38
1655001620000|2022-06-12 02:40:20|1472.34|1466.94|1471.09|1465.69|1472.34|1466.94|1470.26|1464.86|36
1655001630000|2022-06-12 02:40:30|1471.01|1465.61|1469.51|1464.11|1471.01|1465.61|1468.46|1463.06|40
1655001640000|2022-06-12 02:40:40|1469.31|1463.91|1470.35|1464.95|1470.35|1464.95|1468.98|1463.58|35
1655001650000|2022-06-12 02:40:50|1470.21|1464.81|1470.1|1464.7|1470.43|1465.03|1469.99|1464.59|37
1655001660000|2022-06-12 02:41:00|1470.09|1464.69|1469.98|1464.58|1470.5|1465.1|1469.96|1464.56|34
1655001670000|2022-06-12 02:41:10|1470.17|1464.77|1469.37|1463.97|1471.45|1466.05|1469.37|1463.97|37
1655001680000|2022-06-12 02:41:20|1468.9|1463.5|1467.89|1462.49|1469.3|1463.9|1467.88|1462.48|38
1655001690000|2022-06-12 02:41:30|1467.92|1462.52|1467.08|1461.68|1468.13|1462.73|1466.17|1460.77|39
1655001700000|2022-06-12 02:41:40|1467.2|1461.8|1466.04|1460.64|1467.2|1461.8|1466.04|1460.64|40
1655001710000|2022-06-12 02:41:50|1466.02|1460.62|1461.89|1456.49|1466.21|1460.81|1461.89|1456.49|39
1655001720000|2022-06-12 02:42:00|1461.75|1456.35|1466.45|1461.05|1466.45|1461.05|1460.09|1454.69|40
1655001730000|2022-06-12 02:42:10|1466.43|1461.03|1464.45|1459.05|1466.88|1461.48|1463.83|1458.43|39
1655001740000|2022-06-12 02:42:20|1464.55|1459.15|1462.84|1457.44|1464.55|1459.15|1461.89|1456.49|39
1655001750000|2022-06-12 02:42:30|1462.87|1457.47|1458.49|1453.09|1462.98|1457.58|1458.49|1453.09|38
1655001760000|2022-06-12 02:42:40|1458.43|1453.03|1454.23|1448.83|1458.48|1453.08|1453.91|1448.51|38
1655001770000|2022-06-12 02:42:50|1454.52|1449.12|1462.84|1457.44|1464.97|1459.57|1454.52|1449.12|40
1655001780000|2022-06-12 02:43:00|1462.42|1457.02|1463.16|1457.76|1463.47|1458.07|1458.57|1453.17|40
1655001790000|2022-06-12 02:43:10|1462.85|1457.45|1465.03|1459.63|1465.11|1459.71|1462.39|1456.99|40
1655001800000|2022-06-12 02:43:20|1465.05|1459.65|1465.25|1459.85|1465.61|1460.21|1463.4|1458|39
1655001810000|2022-06-12 02:43:30|1465.24|1459.84|1465.5|1460.1|1466.22|1460.82|1464.22|1458.82|39
1655001820000|2022-06-12 02:43:40|1465.58|1460.18|1466.67|1461.27|1467.65|1462.25|1465.5|1460.1|40
1655001830000|2022-06-12 02:43:50|1466.46|1461.06|1464.88|1459.48|1467.22|1461.82|1464.88|1459.48|38
1655001840000|2022-06-12 02:44:00|1464.77|1459.37|1466.76|1461.36|1466.76|1461.36|1464.47|1459.07|40
1655001850000|2022-06-12 02:44:10|1466.91|1461.51|1467.26|1461.86|1467.87|1462.47|1466.11|1460.71|36
1655001860000|2022-06-12 02:44:20|1467.19|1461.79|1467.74|1462.34|1467.83|1462.43|1467.1|1461.7|37
1655001870000|2022-06-12 02:44:30|1467.73|1462.33|1468.22|1462.82|1468.55|1463.15|1467.29|1461.89|36
1655001880000|2022-06-12 02:44:40|1468.2|1462.8|1464.54|1459.14|1468.2|1462.8|1464.3|1458.9|39
1655001890000|2022-06-12 02:44:50|1464.69|1459.29|1463.39|1457.99|1465.4|1460|1462.97|1457.57|40
1655001900000|2022-06-12 02:45:00|1463.02|1457.62|1464.38|1458.98|1464.39|1458.99|1461.07|1455.67|40
1655001910000|2022-06-12 02:45:10|1464.45|1459.05|1464.5|1459.1|1466.75|1461.35|1464.45|1459.05|39
1655001920000|2022-06-12 02:45:20|1464.33|1458.93|1461.82|1456.42|1464.33|1458.93|1461.82|1456.42|40
1655001930000|2022-06-12 02:45:30|1461.8|1456.4|1462.28|1456.88|1462.58|1457.18|1461.21|1455.81|40
1655001940000|2022-06-12 02:45:40|1462.52|1457.12|1461.57|1456.17|1462.67|1457.27|1461.27|1455.87|38
1655001950000|2022-06-12 02:45:50|1461.48|1456.08|1463.57|1458.17|1464.77|1459.37|1461.48|1456.08|39
1655001960000|2022-06-12 02:46:00|1463.65|1458.25|1466.55|1461.15|1466.56|1461.16|1463.65|1458.25|37
1655001970000|2022-06-12 02:46:10|1466.58|1461.18|1466.9|1461.5|1467.13|1461.73|1466.42|1461.02|37
1655001980000|2022-06-12 02:46:20|1466.96|1461.56|1469.35|1463.95|1469.35|1463.95|1466.96|1461.56|39
1655001990000|2022-06-12 02:46:30|1469.39|1463.99|1469.54|1464.14|1469.54|1464.14|1469.13|1463.73|40
1655002000000|2022-06-12 02:46:40|1469.71|1464.31|1470.19|1464.79|1470.72|1465.32|1469.71|1464.31|39
1655002010000|2022-06-12 02:46:50|1470.07|1464.67|1468.3|1462.9|1470.14|1464.74|1467.54|1462.14|40
1655002020000|2022-06-12 02:47:00|1468.53|1463.13|1468.08|1462.68|1469.9|1464.5|1468.08|1462.68|39
1655002030000|2022-06-12 02:47:10|1468.29|1462.89|1470.26|1464.86|1470.46|1465.06|1468.29|1462.89|39
1655002040000|2022-06-12 02:47:20|1470.35|1464.95|1469.36|1463.96|1471.05|1465.65|1469.07|1463.67|37
1655002050000|2022-06-12 02:47:30|1469.42|1464.02|1470.51|1465.11|1470.92|1465.52|1469.42|1464.02|38
1655002060000|2022-06-12 02:47:40|1470.62|1465.22|1470.63|1465.23|1470.86|1465.46|1470.36|1464.96|38
1655002070000|2022-06-12 02:47:50|1470.66|1465.26|1468.54|1463.14|1470.94|1465.54|1468.18|1462.78|38
1655002080000|2022-06-12 02:48:00|1468.61|1463.21|1468.4|1463|1468.75|1463.35|1468.18|1462.78|36
1655002090000|2022-06-12 02:48:10|1468.43|1463.03|1470.2|1464.8|1470.2|1464.8|1468.43|1463.03|40
1655002100000|2022-06-12 02:48:20|1470.12|1464.72|1470.48|1465.08|1470.73|1465.33|1470.12|1464.72|36
1655002110000|2022-06-12 02:48:30|1470.51|1465.11|1469.63|1464.23|1470.89|1465.49|1469.63|1464.23|37
1655002120000|2022-06-12 02:48:40|1469.55|1464.15|1467.9|1462.5|1469.78|1464.38|1467.81|1462.41|40
1655002130000|2022-06-12 02:48:50|1467.95|1462.55|1467.16|1461.76|1468.17|1462.77|1467.07|1461.67|40
1655002140000|2022-06-12 02:49:00|1467.15|1461.75|1467.8|1462.4|1467.86|1462.46|1466.76|1461.36|38
1655002150000|2022-06-12 02:49:10|1467.94|1462.54|1465.93|1460.53|1467.94|1462.54|1465.93|1460.53|38
1655002160000|2022-06-12 02:49:20|1465.7|1460.3|1465.33|1459.93|1465.78|1460.38|1464.18|1458.78|40
1655002170000|2022-06-12 02:49:30|1465.29|1459.89|1465.81|1460.41|1465.81|1460.41|1464.38|1458.98|40
1655002180000|2022-06-12 02:49:40|1465.63|1460.23|1463.41|1458.01|1465.99|1460.59|1463.41|1458.01|39
1655002190000|2022-06-12 02:49:50|1462.6|1457.2|1465.38|1459.98|1465.88|1460.48|1462.6|1457.2|39
1655002200000|2022-06-12 02:50:00|1465.37|1459.97|1467.03|1461.63|1467.13|1461.73|1465.04|1459.64|38
1655002210000|2022-06-12 02:50:10|1467.02|1461.62|1466.29|1460.89|1467.41|1462.01|1466.13|1460.73|36
1655002220000|2022-06-12 02:50:20|1466.25|1460.85|1466.69|1461.29|1466.87|1461.47|1466.21|1460.81|38
1655002230000|2022-06-12 02:50:30|1466.74|1461.34|1465.84|1460.44|1466.95|1461.55|1465.82|1460.42|36
1655002240000|2022-06-12 02:50:40|1465.8|1460.4|1464.04|1458.64|1465.87|1460.47|1464.04|1458.64|38
1655002250000|2022-06-12 02:50:50|1463.9|1458.5|1462.38|1456.98|1463.91|1458.51|1462.06|1456.66|39
1655002260000|2022-06-12 02:51:00|1462.31|1456.91|1462.62|1457.22|1463.04|1457.64|1461.8|1456.4|40
1655002270000|2022-06-12 02:51:10|1462.66|1457.26|1461.89|1456.49|1462.77|1457.37|1461.72|1456.32|37
1655002280000|2022-06-12 02:51:20|1461.86|1456.46|1461.54|1456.14|1462.18|1456.78|1461.22|1455.82|39
1655002290000|2022-06-12 02:51:30|1461.46|1456.06|1460.72|1455.32|1461.54|1456.14|1460.63|1455.23|37
1655002300000|2022-06-12 02:51:40|1460.68|1455.28|1459.3|1453.9|1460.71|1455.31|1459.16|1453.76|38
1655002310000|2022-06-12 02:51:50|1459.15|1453.75|1459.98|1454.58|1459.98|1454.58|1458.08|1452.68|36
1655002320000|2022-06-12 02:52:00|1460.08|1454.68|1463.38|1457.98|1463.38|1457.98|1460.02|1454.62|40
1655002330000|2022-06-12 02:52:10|1463.46|1458.06|1463.25|1457.85|1463.5|1458.1|1463.14|1457.74|40
1655002340000|2022-06-12 02:52:20|1463.24|1457.84|1462.73|1457.33|1463.32|1457.92|1462.14|1456.74|37
1655002350000|2022-06-12 02:52:30|1462.75|1457.35|1462.79|1457.39|1462.81|1457.41|1462.51|1457.11|36
1655002360000|2022-06-12 02:52:40|1462.8|1457.4|1463.44|1458.04|1463.5|1458.1|1462.68|1457.28|33
1655002370000|2022-06-12 02:52:50|1463.47|1458.07|1465|1459.6|1465.05|1459.65|1463.26|1457.86|38
1655002380000|2022-06-12 02:53:00|1464.88|1459.48|1462.62|1457.22|1465.18|1459.78|1462.62|1457.22|38
1655002390000|2022-06-12 02:53:10|1462.54|1457.14|1463.16|1457.76|1463.2|1457.8|1462.29|1456.89|35
1655002400000|2022-06-12 02:53:20|1463.18|1457.78|1462.43|1457.03|1463.86|1458.46|1462.43|1457.03|37
1655002410000|2022-06-12 02:53:30|1462.56|1457.16|1462.38|1456.98|1462.96|1457.56|1462.38|1456.98|38
1655002420000|2022-06-12 02:53:40|1462.41|1457.01|1462.61|1457.21|1462.79|1457.39|1462.39|1456.99|36
1655002430000|2022-06-12 02:53:50|1462.72|1457.32|1463.45|1458.05|1463.45|1458.05|1462.7|1457.3|37
1655002440000|2022-06-12 02:54:00|1463.46|1458.06|1462.6|1457.2|1463.46|1458.06|1461.58|1456.18|36
1655002450000|2022-06-12 02:54:10|1462.59|1457.19|1462.14|1456.74|1462.59|1457.19|1461.43|1456.03|37
1655002460000|2022-06-12 02:54:20|1462.37|1456.97|1462.67|1457.27|1462.84|1457.44|1462.36|1456.96|37
1655002470000|2022-06-12 02:54:30|1462.64|1457.24|1461.71|1456.31|1462.64|1457.24|1461.71|1456.31|39
1655002480000|2022-06-12 02:54:40|1461.56|1456.16|1460.53|1455.13|1461.59|1456.19|1460.15|1454.75|37
1655002490000|2022-06-12 02:54:50|1460.52|1455.12|1460.28|1454.88|1460.78|1455.38|1459.98|1454.58|39
1655002500000|2022-06-12 02:55:00|1460.47|1455.07|1459.92|1454.52|1460.58|1455.18|1459.78|1454.38|38
1655002510000|2022-06-12 02:55:10|1460.01|1454.61|1458.82|1453.42|1460.14|1454.74|1458.63|1453.23|38
1655002520000|2022-06-12 02:55:20|1458.83|1453.43|1459.45|1454.05|1459.57|1454.17|1458.75|1453.35|37
1655002530000|2022-06-12 02:55:30|1459.53|1454.13|1459.73|1454.33|1459.73|1454.33|1458.95|1453.55|38
1655002540000|2022-06-12 02:55:40|1459.77|1454.37|1461.56|1456.16|1461.64|1456.24|1459.65|1454.25|39
1655002550000|2022-06-12 02:55:50|1461.52|1456.12|1462.77|1457.37|1462.94|1457.54|1461.47|1456.07|38
1655002560000|2022-06-12 02:56:00|1462.8|1457.4|1460.03|1454.63|1462.8|1457.4|1460.03|1454.63|38
1655002570000|2022-06-12 02:56:10|1459.9|1454.5|1460.71|1455.31|1460.89|1455.49|1459.9|1454.5|39
1655002580000|2022-06-12 02:56:20|1460.7|1455.3|1461.35|1455.95|1462.01|1456.61|1460.52|1455.12|39
1655002590000|2022-06-12 02:56:30|1461.29|1455.89|1461.05|1455.65|1461.67|1456.27|1460.38|1454.98|39
1655002600000|2022-06-12 02:56:40|1461.62|1456.22|1460.89|1455.49|1463.35|1457.95|1460.89|1455.49|36
1655002610000|2022-06-12 02:56:50|1461.03|1455.63|1459.08|1453.68|1461.03|1455.63|1459.06|1453.66|36
1655002620000|2022-06-12 02:57:00|1459.3|1453.9|1457.34|1451.94|1459.39|1453.99|1457.21|1451.81|40
1655002630000|2022-06-12 02:57:10|1456.82|1451.42|1456.4|1451|1456.82|1451.42|1455.41|1450.01|39
1655002640000|2022-06-12 02:57:20|1456.45|1451.05|1458.82|1453.42|1459.02|1453.62|1456.42|1451.02|39
1655002650000|2022-06-12 02:57:30|1458.85|1453.45|1458.97|1453.57|1459.14|1453.74|1458.77|1453.37|35
1655002660000|2022-06-12 02:57:40|1458.9|1453.5|1460.53|1455.13|1460.53|1455.13|1458.86|1453.46|35
1655002670000|2022-06-12 02:57:50|1460.52|1455.12|1457.7|1452.3|1460.52|1455.12|1457.7|1452.3|38
1655002680000|2022-06-12 02:58:00|1457.59|1452.19|1455.36|1449.96|1457.67|1452.27|1455.34|1449.94|39
1655002690000|2022-06-12 02:58:10|1455.29|1449.89|1454.07|1448.67|1455.49|1450.09|1454.07|1448.67|38
1655002700000|2022-06-12 02:58:20|1453.85|1448.45|1453.36|1447.96|1454|1448.6|1453.08|1447.68|38
1655002710000|2022-06-12 02:58:30|1453.21|1447.81|1453.75|1448.35|1453.79|1448.39|1451.22|1445.82|39
1655002720000|2022-06-12 02:58:40|1453.85|1448.45|1453.64|1448.24|1455.22|1449.82|1452.54|1447.14|40
1655002730000|2022-06-12 02:58:50|1453.66|1448.26|1452.82|1447.42|1453.9|1448.5|1452.8|1447.4|40
1655002740000|2022-06-12 02:59:00|1452.39|1446.99|1451.56|1446.16|1452.49|1447.09|1449.16|1443.76|40
1655002750000|2022-06-12 02:59:10|1451.63|1446.23|1451.98|1446.58|1452.2|1446.8|1449.84|1444.44|39
1655002760000|2022-06-12 02:59:20|1452.09|1446.69|1451.02|1445.62|1452.56|1447.16|1451.02|1445.62|39
1655002770000|2022-06-12 02:59:30|1450.85|1445.45|1447.98|1442.58|1450.99|1445.59|1447.98|1442.58|40
1655002780000|2022-06-12 02:59:40|1447.74|1442.34|1452.32|1446.92|1452.32|1446.92|1447.74|1442.34|39
1655002790000|2022-06-12 02:59:50|1452.31|1446.91|1454.12|1448.72|1454.46|1449.06|1451.77|1446.37|36
1655002800000|2022-06-12 03:00:00|1454.18|1448.78|1451.27|1445.87|1454.71|1449.31|1450.4|1445|39
1655002810000|2022-06-12 03:00:10|1451.41|1446.01|1453.54|1448.14|1454.09|1448.69|1451.41|1446.01|40
1655002820000|2022-06-12 03:00:20|1453.7|1448.3|1455.38|1449.98|1455.45|1450.05|1453.29|1447.89|37
1655002830000|2022-06-12 03:00:30|1455.37|1449.97|1456.99|1451.59|1456.99|1451.59|1455.37|1449.97|38
1655002840000|2022-06-12 03:00:40|1456.77|1451.37|1454.89|1449.49|1456.77|1451.37|1454.78|1449.38|36
1655002850000|2022-06-12 03:00:50|1454.61|1449.21|1455.32|1449.92|1455.57|1450.17|1454.57|1449.17|39
1655002860000|2022-06-12 03:01:00|1455.28|1449.88|1458.07|1452.67|1458.07|1452.67|1455.28|1449.88|37
1655002870000|2022-06-12 03:01:10|1457.8|1452.4|1455.77|1450.37|1458.15|1452.75|1455.5|1450.1|38
1655002880000|2022-06-12 03:01:20|1455.89|1450.49|1457.4|1452|1457.4|1452|1455.24|1449.84|40
1655002890000|2022-06-12 03:01:30|1457.37|1451.97|1456.54|1451.14|1457.81|1452.41|1456.54|1451.14|34
1655002900000|2022-06-12 03:01:40|1456.65|1451.25|1455.38|1449.98|1457.1|1451.7|1455.03|1449.63|38
1655002910000|2022-06-12 03:01:50|1455.31|1449.91|1454.47|1449.07|1455.92|1450.52|1454.13|1448.73|37
1655002920000|2022-06-12 03:02:00|1454.38|1448.98|1456.3|1450.9|1457.08|1451.68|1454.38|1448.98|40
1655002930000|2022-06-12 03:02:10|1456.12|1450.72|1456.16|1450.76|1456.17|1450.77|1455.44|1450.04|38
1655002940000|2022-06-12 03:02:20|1456.1|1450.7|1456.6|1451.2|1456.69|1451.29|1455.93|1450.53|37
1655002950000|2022-06-12 03:02:30|1456.66|1451.26|1456.6|1451.2|1456.79|1451.39|1456.56|1451.16|36
1655002960000|2022-06-12 03:02:40|1456.62|1451.22|1456.47|1451.07|1456.72|1451.32|1454.69|1449.29|39
1655002970000|2022-06-12 03:02:50|1456.52|1451.12|1455.45|1450.05|1457.13|1451.73|1455.38|1449.98|40
1655002980000|2022-06-12 03:03:00|1455.4|1450|1457.98|1452.58|1458.08|1452.68|1455.4|1450|38
1655002990000|2022-06-12 03:03:10|1458|1452.6|1457.94|1452.54|1458.1|1452.7|1457.62|1452.22|39
1655003000000|2022-06-12 03:03:20|1457.93|1452.53|1458.02|1452.62|1458.32|1452.92|1457.45|1452.05|39
1655003010000|2022-06-12 03:03:30|1457.97|1452.57|1458.79|1453.39|1458.96|1453.56|1457.39|1451.99|38
1655003020000|2022-06-12 03:03:40|1458.75|1453.35|1459.97|1454.57|1460.01|1454.61|1458.38|1452.98|37
1655003030000|2022-06-12 03:03:50|1459.99|1454.59|1462.58|1457.18|1462.68|1457.28|1459.99|1454.59|40
1655003040000|2022-06-12 03:04:00|1462.83|1457.43|1465.46|1460.06|1465.92|1460.52|1462.7|1457.3|39
1655003050000|2022-06-12 03:04:10|1465.4|1460|1465.35|1459.95|1465.41|1460.01|1464.66|1459.26|38
1655003060000|2022-06-12 03:04:20|1465.42|1460.02|1465.68|1460.28|1466.85|1461.45|1465.42|1460.02|37
1655003070000|2022-06-12 03:04:30|1465.7|1460.3|1465.75|1460.35|1466.17|1460.77|1465.18|1459.78|39
1655003080000|2022-06-12 03:04:40|1465.83|1460.43|1465.63|1460.23|1466.39|1460.99|1464.3|1458.9|40
1655003090000|2022-06-12 03:04:50|1465.85|1460.45|1467.01|1461.61|1467.01|1461.61|1465.85|1460.45|38
1655003100000|2022-06-12 03:05:00|1467.16|1461.76|1464.47|1459.07|1467.56|1462.16|1464.47|1459.07|37
1655003110000|2022-06-12 03:05:10|1464.42|1459.02|1463.18|1457.78|1464.42|1459.02|1462.47|1457.07|40
1655003120000|2022-06-12 03:05:20|1463.23|1457.83|1463.92|1458.52|1464.17|1458.77|1462.93|1457.53|38
1655003130000|2022-06-12 03:05:30|1463.9|1458.5|1464.99|1459.59|1465.73|1460.33|1463.9|1458.5|36
1655003140000|2022-06-12 03:05:40|1464.62|1459.22|1464.25|1458.85|1464.7|1459.3|1464.14|1458.74|35
1655003150000|2022-06-12 03:05:50|1464.2|1458.8|1463.45|1458.05|1465.05|1459.65|1463.45|1458.05|37
1655003160000|2022-06-12 03:06:00|1463.21|1457.81|1464.03|1458.63|1464.47|1459.07|1463.14|1457.74|35
1655003170000|2022-06-12 03:06:10|1463.95|1458.55|1464.29|1458.89|1464.37|1458.97|1463.64|1458.24|40
1655003180000|2022-06-12 03:06:20|1464.23|1458.83|1464.61|1459.21|1464.71|1459.31|1464.09|1458.69|34
1655003190000|2022-06-12 03:06:30|1464.52|1459.12|1463.76|1458.36|1464.52|1459.12|1463.49|1458.09|36
1655003200000|2022-06-12 03:06:40|1463.7|1458.3|1465.43|1460.03|1465.43|1460.03|1463.69|1458.29|39
1655003210000|2022-06-12 03:06:50|1465.48|1460.08|1464.5|1459.1|1465.89|1460.49|1464.15|1458.75|31
1655003220000|2022-06-12 03:07:00|1464.31|1458.91|1462.53|1457.13|1464.37|1458.97|1462.53|1457.13|37
1655003230000|2022-06-12 03:07:10|1462.56|1457.16|1463.09|1457.69|1463.12|1457.72|1461.98|1456.58|40
1655003240000|2022-06-12 03:07:20|1463.11|1457.71|1462.43|1457.03|1463.18|1457.78|1462.35|1456.95|36
1655003250000|2022-06-12 03:07:30|1462.53|1457.13|1461.49|1456.09|1462.53|1457.13|1461.49|1456.09|31
1655003260000|2022-06-12 03:07:40|1461.5|1456.1|1460.26|1454.86|1461.56|1456.16|1460.23|1454.83|39
1655003270000|2022-06-12 03:07:50|1460.2|1454.8|1461.94|1456.54|1461.98|1456.58|1460.2|1454.8|39
1655003280000|2022-06-12 03:08:00|1461.81|1456.41|1461.59|1456.19|1461.81|1456.41|1461.3|1455.9|33
1655003290000|2022-06-12 03:08:10|1461.48|1456.08|1461.91|1456.51|1462|1456.6|1461.48|1456.08|34
1655003300000|2022-06-12 03:08:20|1461.87|1456.47|1462.48|1457.08|1462.54|1457.14|1460.97|1455.57|37
1655003310000|2022-06-12 03:08:30|1462.52|1457.12|1463.13|1457.73|1463.2|1457.8|1462.06|1456.66|38
1655003320000|2022-06-12 03:08:40|1463.12|1457.72|1463.01|1457.61|1463.14|1457.74|1462.93|1457.53|37
1655003330000|2022-06-12 03:08:50|1463|1457.6|1462.61|1457.21|1463|1457.6|1462.24|1456.84|36
1655003340000|2022-06-12 03:09:00|1462.65|1457.25|1462.16|1456.76|1462.65|1457.25|1461.89|1456.49|35
1655003350000|2022-06-12 03:09:10|1462.04|1456.64|1461.17|1455.77|1462.88|1457.48|1461.17|1455.77|35
1655003360000|2022-06-12 03:09:20|1461.11|1455.71|1460.88|1455.48|1461.59|1456.19|1460.74|1455.34|36
1655003370000|2022-06-12 03:09:30|1460.93|1455.53|1460.2|1454.8|1461.34|1455.94|1460.15|1454.75|40
1655003380000|2022-06-12 03:09:40|1460.16|1454.76|1458.27|1452.87|1460.17|1454.77|1458.18|1452.78|33
1655003390000|2022-06-12 03:09:50|1458.35|1452.95|1459.17|1453.77|1459.17|1453.77|1458.21|1452.81|37
1655003400000|2022-06-12 03:10:00|1459.19|1453.79|1460.01|1454.61|1460.99|1455.59|1459.19|1453.79|39
1655003410000|2022-06-12 03:10:10|1460.29|1454.89|1461.8|1456.4|1462.24|1456.84|1460.29|1454.89|36
1655003420000|2022-06-12 03:10:20|1461.71|1456.31|1461.26|1455.86|1461.71|1456.31|1461.05|1455.65|37
1655003430000|2022-06-12 03:10:30|1461.3|1455.9|1460.8|1455.4|1461.44|1456.04|1460.56|1455.16|36
1655003440000|2022-06-12 03:10:40|1460.82|1455.42|1462.24|1456.84|1462.24|1456.84|1460.82|1455.42|37
1655003450000|2022-06-12 03:10:50|1462.23|1456.83|1461.52|1456.12|1462.28|1456.88|1461.52|1456.12|34
1655003460000|2022-06-12 03:11:00|1461.5|1456.1|1461.33|1455.93|1461.91|1456.51|1461.32|1455.92|35
1655003470000|2022-06-12 03:11:10|1461.3|1455.9|1462.43|1457.03|1462.77|1457.37|1461.3|1455.9|37
1655003480000|2022-06-12 03:11:20|1462.29|1456.89|1462.67|1457.27|1462.79|1457.39|1462.29|1456.89|37
1655003490000|2022-06-12 03:11:30|1462.8|1457.4|1463|1457.6|1463.05|1457.65|1462.68|1457.28|35
1655003500000|2022-06-12 03:11:40|1462.99|1457.59|1464|1458.6|1464.2|1458.8|1462.96|1457.56|35
1655003510000|2022-06-12 03:11:50|1463.98|1458.58|1465.27|1459.87|1465.52|1460.12|1463.96|1458.56|36
1655003520000|2022-06-12 03:12:00|1465.12|1459.72|1465.46|1460.06|1465.62|1460.22|1464.91|1459.51|36
1655003530000|2022-06-12 03:12:10|1465.4|1460|1466.13|1460.73|1466.28|1460.88|1465.4|1460|34
1655003540000|2022-06-12 03:12:20|1466.17|1460.77|1465.55|1460.15|1466.26|1460.86|1465.55|1460.15|36
1655003550000|2022-06-12 03:12:30|1465.5|1460.1|1465.08|1459.68|1465.62|1460.22|1464.75|1459.35|38
1655003560000|2022-06-12 03:12:40|1465.11|1459.71|1464.95|1459.55|1465.13|1459.73|1464.76|1459.36|32
1655003570000|2022-06-12 03:12:50|1464.97|1459.57|1465.38|1459.98|1466.2|1460.8|1464.95|1459.55|33
1655003580000|2022-06-12 03:13:00|1465.37|1459.97|1465.08|1459.68|1465.47|1460.07|1464.64|1459.24|37
1655003590000|2022-06-12 03:13:10|1465.06|1459.66|1464.77|1459.37|1465.06|1459.66|1464.62|1459.22|35
1655003600000|2022-06-12 03:13:20|1464.75|1459.35|1463.23|1457.83|1464.75|1459.35|1463.23|1457.83|38
1655003610000|2022-06-12 03:13:30|1463.22|1457.82|1464.36|1458.96|1464.4|1459|1463.21|1457.81|37
1655003620000|2022-06-12 03:13:40|1464.38|1458.98|1463.56|1458.16|1464.47|1459.07|1463.56|1458.16|33
1655003630000|2022-06-12 03:13:50|1463.59|1458.19|1462.74|1457.34|1463.59|1458.19|1462.74|1457.34|36
1655003640000|2022-06-12 03:14:00|1462.71|1457.31|1464.11|1458.71|1464.92|1459.52|1462.67|1457.27|38
1655003650000|2022-06-12 03:14:10|1464.18|1458.78|1464.33|1458.93|1464.37|1458.97|1463.73|1458.33|36
1655003660000|2022-06-12 03:14:20|1464.36|1458.96|1464.52|1459.12|1464.65|1459.25|1464.13|1458.73|33
1655003670000|2022-06-12 03:14:30|1464.47|1459.07|1463.82|1458.42|1464.47|1459.07|1463.81|1458.41|32
1655003680000|2022-06-12 03:14:40|1463.83|1458.43|1463.75|1458.35|1463.83|1458.43|1463.13|1457.73|35
1655003690000|2022-06-12 03:14:50|1463.95|1458.55|1464.02|1458.62|1464.18|1458.78|1463.7|1458.3|32
1655003700000|2022-06-12 03:15:00|1463.97|1458.57|1464.54|1459.14|1464.89|1459.49|1463.84|1458.44|33
1655003710000|2022-06-12 03:15:10|1464.46|1459.06|1464.07|1458.67|1464.48|1459.08|1462.92|1457.52|36
1655003720000|2022-06-12 03:15:20|1464|1458.6|1464.26|1458.86|1464.31|1458.91|1463.57|1458.17|37
1655003730000|2022-06-12 03:15:30|1464.24|1458.84|1465.49|1460.09|1465.67|1460.27|1464.23|1458.83|32
1655003740000|2022-06-12 03:15:40|1465.74|1460.34|1465.15|1459.75|1465.88|1460.48|1464.85|1459.45|38
1655003750000|2022-06-12 03:15:50|1465.29|1459.89|1465.14|1459.74|1465.73|1460.33|1465.09|1459.69|36
1655003760000|2022-06-12 03:16:00|1465.15|1459.75|1465.89|1460.49|1465.91|1460.51|1464.64|1459.24|34
1655003770000|2022-06-12 03:16:10|1465.9|1460.5|1466.61|1461.21|1466.73|1461.33|1465.88|1460.48|37
1655003780000|2022-06-12 03:16:20|1466.6|1461.2|1467.61|1462.21|1467.72|1462.32|1466.37|1460.97|37
1655003790000|2022-06-12 03:16:30|1467.43|1462.03|1467.61|1462.21|1467.61|1462.21|1467.08|1461.68|38
1655003800000|2022-06-12 03:16:40|1467.63|1462.23|1467.66|1462.26|1467.9|1462.5|1467.11|1461.71|34
1655003810000|2022-06-12 03:16:50|1467.55|1462.15|1467.79|1462.39|1467.85|1462.45|1467.55|1462.15|35
1655003820000|2022-06-12 03:17:00|1467.76|1462.36|1466.84|1461.44|1467.89|1462.49|1466.84|1461.44|32
1655003830000|2022-06-12 03:17:10|1466.77|1461.37|1465.94|1460.54|1466.77|1461.37|1465.9|1460.5|34
1655003840000|2022-06-12 03:17:20|1465.95|1460.55|1466.85|1461.45|1466.93|1461.53|1465.94|1460.54|38
1655003850000|2022-06-12 03:17:30|1466.87|1461.47|1465.63|1460.23|1466.88|1461.48|1465.57|1460.17|35
1655003860000|2022-06-12 03:17:40|1465.7|1460.3|1466.32|1460.92|1466.63|1461.23|1465.55|1460.15|38
1655003870000|2022-06-12 03:17:50|1466.27|1460.87|1465.53|1460.13|1466.47|1461.07|1465.53|1460.13|36
1655003880000|2022-06-12 03:18:00|1465.44|1460.04|1465.51|1460.11|1465.56|1460.16|1464.73|1459.33|36
1655003890000|2022-06-12 03:18:10|1465.61|1460.21|1465.68|1460.28|1465.88|1460.48|1465.57|1460.17|34
1655003900000|2022-06-12 03:18:20|1465.66|1460.26|1465.77|1460.37|1466.05|1460.65|1465.66|1460.26|34
1655003910000|2022-06-12 03:18:30|1465.75|1460.35|1465.09|1459.69|1465.8|1460.4|1465.07|1459.67|29
1655003920000|2022-06-12 03:18:40|1465.11|1459.71|1464.29|1458.89|1465.11|1459.71|1464.29|1458.89|34
1655003930000|2022-06-12 03:18:50|1464.32|1458.92|1463.3|1457.9|1464.45|1459.05|1463.12|1457.72|35
1655003940000|2022-06-12 03:19:00|1463.16|1457.76|1462.71|1457.31|1463.16|1457.76|1462.43|1457.03|36
1655003950000|2022-06-12 03:19:10|1462.75|1457.35|1462.22|1456.82|1462.88|1457.48|1462.1|1456.7|34
1655003960000|2022-06-12 03:19:20|1462.25|1456.85|1461.74|1456.34|1462.25|1456.85|1460.81|1455.41|36
1655003970000|2022-06-12 03:19:30|1461.86|1456.46|1461.76|1456.36|1461.91|1456.51|1461.54|1456.14|33
1655003980000|2022-06-12 03:19:40|1461.75|1456.35|1461.41|1456.01|1461.77|1456.37|1461.41|1456.01|33
1655003990000|2022-06-12 03:19:50|1461.26|1455.86|1461.42|1456.02|1461.54|1456.14|1460.8|1455.4|35
1655004000000|2022-06-12 03:20:00|1461.38|1455.98|1461.41|1456.01|1462.06|1456.66|1460.72|1455.32|37
1655004010000|2022-06-12 03:20:10|1461.42|1456.02|1462.01|1456.61|1462.1|1456.7|1461.42|1456.02|36
1655004020000|2022-06-12 03:20:20|1462.05|1456.65|1462.7|1457.3|1462.7|1457.3|1462.05|1456.65|37
1655004030000|2022-06-12 03:20:30|1462.67|1457.27|1463.45|1458.05|1463.45|1458.05|1462.61|1457.21|30
1655004040000|2022-06-12 03:20:40|1463.43|1458.03|1462.74|1457.34|1463.54|1458.14|1462.73|1457.33|33
1655004050000|2022-06-12 03:20:50|1462.77|1457.37|1462.96|1457.56|1463.19|1457.79|1462.74|1457.34|32
1655004060000|2022-06-12 03:21:00|1462.98|1457.58|1462.9|1457.5|1463.43|1458.03|1462.9|1457.5|34
1655004070000|2022-06-12 03:21:10|1462.91|1457.51|1462.82|1457.42|1463.09|1457.69|1462.82|1457.42|29
1655004080000|2022-06-12 03:21:20|1462.81|1457.41|1461.8|1456.4|1462.85|1457.45|1461.8|1456.4|38
1655004090000|2022-06-12 03:21:30|1461.73|1456.33|1463.04|1457.64|1463.08|1457.68|1461.6|1456.2|33
1655004100000|2022-06-12 03:21:40|1463|1457.6|1462.77|1457.37|1463.02|1457.62|1462.43|1457.03|36
1655004110000|2022-06-12 03:21:50|1462.76|1457.36|1462.88|1457.48|1462.9|1457.5|1462.74|1457.34|29
1655004120000|2022-06-12 03:22:00|1462.89|1457.49|1462.2|1456.8|1462.94|1457.54|1462.08|1456.68|31
1655004130000|2022-06-12 03:22:10|1462.22|1456.82|1462.61|1457.21|1463.06|1457.66|1462.09|1456.69|36
1655004140000|2022-06-12 03:22:20|1462.56|1457.16|1461.11|1455.71|1462.69|1457.29|1460.81|1455.41|36
1655004150000|2022-06-12 03:22:30|1461.08|1455.68|1460.43|1455.03|1461.13|1455.73|1460.36|1454.96|38
1655004160000|2022-06-12 03:22:40|1460.4|1455|1460|1454.6|1460.58|1455.18|1460|1454.6|35
1655004170000|2022-06-12 03:22:50|1459.99|1454.59|1459.18|1453.78|1459.99|1454.59|1454.34|1448.94|39
1655004180000|2022-06-12 03:23:00|1459.43|1454.03|1460.53|1455.13|1460.53|1455.13|1459.43|1454.03|38
1655004190000|2022-06-12 03:23:10|1460.54|1455.14|1461.31|1455.91|1461.69|1456.29|1460.54|1455.14|33
1655004200000|2022-06-12 03:23:20|1461.34|1455.94|1461.14|1455.74|1461.65|1456.25|1461.14|1455.74|37
1655004210000|2022-06-12 03:23:30|1461.1|1455.7|1461.39|1455.99|1461.67|1456.27|1460.89|1455.49|35
1655004220000|2022-06-12 03:23:40|1461.33|1455.93|1460.83|1455.43|1461.51|1456.11|1460.76|1455.36|37
1655004230000|2022-06-12 03:23:50|1460.86|1455.46|1461.49|1456.09|1461.51|1456.11|1460.71|1455.31|34
1655004240000|2022-06-12 03:24:00|1461.5|1456.1|1461.59|1456.19|1461.65|1456.25|1460.97|1455.57|33
1655004250000|2022-06-12 03:24:10|1461.61|1456.21|1460.37|1454.97|1461.61|1456.21|1460.27|1454.87|32
1655004260000|2022-06-12 03:24:20|1460.29|1454.89|1460.58|1455.18|1460.59|1455.19|1460.1|1454.7|36
1655004270000|2022-06-12 03:24:30|1460.59|1455.19|1460.05|1454.65|1460.73|1455.33|1460|1454.6|32
1655004280000|2022-06-12 03:24:40|1460|1454.6|1460.32|1454.92|1460.56|1455.16|1460|1454.6|38
1655004290000|2022-06-12 03:24:50|1460.34|1454.94|1459.33|1453.93|1460.41|1455.01|1459.33|1453.93|32
1655004300000|2022-06-12 03:25:00|1459.35|1453.95|1459.82|1454.42|1459.92|1454.52|1459.27|1453.87|33
1655004310000|2022-06-12 03:25:10|1459.84|1454.44|1459.89|1454.49|1459.94|1454.54|1459.38|1453.98|31
1655004320000|2022-06-12 03:25:20|1459.93|1454.53|1459.72|1454.32|1460.11|1454.71|1459.66|1454.26|31
1655004330000|2022-06-12 03:25:30|1459.64|1454.24|1460|1454.6|1460|1454.6|1459.21|1453.81|30
1655004340000|2022-06-12 03:25:40|1460.05|1454.65|1459.64|1454.24|1460.71|1455.31|1459.56|1454.16|36
1655004350000|2022-06-12 03:25:50|1459.65|1454.25|1459.69|1454.29|1459.71|1454.31|1459.51|1454.11|35
1655004360000|2022-06-12 03:26:00|1459.72|1454.32|1460.53|1455.13|1460.63|1455.23|1459.66|1454.26|34
1655004370000|2022-06-12 03:26:10|1460.55|1455.15|1460.67|1455.27|1460.74|1455.34|1460.52|1455.12|32
1655004380000|2022-06-12 03:26:20|1460.69|1455.29|1459.28|1453.88|1460.72|1455.32|1459.28|1453.88|33
1655004390000|2022-06-12 03:26:30|1459.27|1453.87|1459.02|1453.62|1459.37|1453.97|1458.99|1453.59|31
1655004400000|2022-06-12 03:26:40|1459|1453.6|1458.96|1453.56|1459.22|1453.82|1458.87|1453.47|30
1655004410000|2022-06-12 03:26:50|1458.93|1453.53|1459.35|1453.95|1459.42|1454.02|1458.93|1453.53|31
1655004420000|2022-06-12 03:27:00|1459.36|1453.96|1458.2|1452.8|1459.4|1454|1458.2|1452.8|32
1655004430000|2022-06-12 03:27:10|1458.21|1452.81|1457.25|1451.85|1458.21|1452.81|1457.18|1451.78|34
1655004440000|2022-06-12 03:27:20|1457.2|1451.8|1457.38|1451.98|1457.7|1452.3|1456.74|1451.34|36
1655004450000|2022-06-12 03:27:30|1457.31|1451.91|1455.34|1449.94|1457.31|1451.91|1455.05|1449.65|39
1655004460000|2022-06-12 03:27:40|1455.38|1449.98|1454.37|1448.97|1455.38|1449.98|1454.37|1448.97|37
1655004470000|2022-06-12 03:27:50|1454.22|1448.82|1455.61|1450.21|1455.61|1450.21|1453.98|1448.58|36
1655004480000|2022-06-12 03:28:00|1455.68|1450.28|1457.37|1451.97|1457.67|1452.27|1455.68|1450.28|40
1655004490000|2022-06-12 03:28:10|1457.32|1451.92|1457.35|1451.95|1457.62|1452.22|1456.57|1451.17|36
1655004500000|2022-06-12 03:28:20|1457.38|1451.98|1457.5|1452.1|1457.5|1452.1|1456.33|1450.93|38
1655004510000|2022-06-12 03:28:30|1457.46|1452.06|1457.6|1452.2|1457.78|1452.38|1457.46|1452.06|32
1655004520000|2022-06-12 03:28:40|1457.61|1452.21|1457.27|1451.87|1457.62|1452.22|1457.04|1451.64|36
1655004530000|2022-06-12 03:28:50|1457.23|1451.83|1456.16|1450.76|1457.27|1451.87|1456.11|1450.71|35
1655004540000|2022-06-12 03:29:00|1456.18|1450.78|1457.48|1452.08|1457.73|1452.33|1456.18|1450.78|37
1655004550000|2022-06-12 03:29:10|1457.5|1452.1|1458.53|1453.13|1458.53|1453.13|1457.5|1452.1|38
1655004560000|2022-06-12 03:29:20|1458.52|1453.12|1457.94|1452.54|1458.52|1453.12|1457.88|1452.48|33
1655004570000|2022-06-12 03:29:30|1457.96|1452.56|1457.49|1452.09|1458.15|1452.75|1457.4|1452|35
1655004580000|2022-06-12 03:29:40|1457.57|1452.17|1457.57|1452.17|1457.88|1452.48|1457.46|1452.06|35
1655004590000|2022-06-12 03:29:50|1457.66|1452.26|1457.15|1451.75|1458|1452.6|1457.15|1451.75|34
1655004600000|2022-06-12 03:30:00|1457.23|1451.83|1458.71|1453.31|1459.06|1453.66|1456.67|1451.27|38
1655004610000|2022-06-12 03:30:10|1458.69|1453.29|1459.23|1453.83|1459.23|1453.83|1458.41|1453.01|36
1655004620000|2022-06-12 03:30:20|1459.27|1453.87|1459.1|1453.7|1459.27|1453.87|1458.67|1453.27|35
1655004630000|2022-06-12 03:30:30|1458.99|1453.59|1458.89|1453.49|1459.05|1453.65|1458.66|1453.26|30
1655004640000|2022-06-12 03:30:40|1458.93|1453.53|1458.81|1453.41|1459.01|1453.61|1458.66|1453.26|35
1655004650000|2022-06-12 03:30:50|1458.93|1453.53|1458.79|1453.39|1459.07|1453.67|1458.72|1453.32|34
1655004660000|2022-06-12 03:31:00|1458.81|1453.41|1457.58|1452.18|1458.81|1453.41|1457.58|1452.18|33
1655004670000|2022-06-12 03:31:10|1457.54|1452.14|1458.01|1452.61|1458.69|1453.29|1457.31|1451.91|34
1655004680000|2022-06-12 03:31:20|1458.02|1452.62|1457.99|1452.59|1458.18|1452.78|1457.79|1452.39|33
1655004690000|2022-06-12 03:31:30|1458.04|1452.64|1457.9|1452.5|1458.27|1452.87|1457.59|1452.19|30
1655004700000|2022-06-12 03:31:40|1457.98|1452.58|1458.08|1452.68|1458.23|1452.83|1457.93|1452.53|34
1655004710000|2022-06-12 03:31:50|1458.15|1452.75|1457.8|1452.4|1458.42|1453.02|1457.73|1452.33|31
1655004720000|2022-06-12 03:32:00|1457.82|1452.42|1458.52|1453.12|1458.71|1453.31|1457.81|1452.41|38
1655004730000|2022-06-12 03:32:10|1458.51|1453.11|1458.87|1453.47|1458.87|1453.47|1458.24|1452.84|35
1655004740000|2022-06-12 03:32:20|1458.91|1453.51|1458.55|1453.15|1459.07|1453.67|1458.49|1453.09|31
1655004750000|2022-06-12 03:32:30|1458.59|1453.19|1458.48|1453.08|1458.69|1453.29|1458.48|1453.08|31
1655004760000|2022-06-12 03:32:40|1458.54|1453.14|1459.02|1453.62|1459.02|1453.62|1458.54|1453.14|31
1655004770000|2022-06-12 03:32:50|1459.03|1453.63|1460.63|1455.23|1460.66|1455.26|1459|1453.6|32
1655004780000|2022-06-12 03:33:00|1460.62|1455.22|1461.66|1456.26|1461.94|1456.54|1460.62|1455.22|31
1655004790000|2022-06-12 03:33:10|1461.77|1456.37|1464.19|1458.79|1464.41|1459.01|1461.77|1456.37|37
1655004800000|2022-06-12 03:33:20|1464.09|1458.69|1464.91|1459.51|1465.36|1459.96|1463.69|1458.29|37
1655004810000|2022-06-12 03:33:30|1464.67|1459.27|1466.51|1461.11|1466.51|1461.11|1464.62|1459.22|38
1655004820000|2022-06-12 03:33:40|1466.87|1461.47|1468.86|1463.46|1469.15|1463.75|1466.87|1461.47|40
1655004830000|2022-06-12 03:33:50|1468.92|1463.52|1468.85|1463.45|1471.03|1465.63|1468.85|1463.45|38
1655004840000|2022-06-12 03:34:00|1468.79|1463.39|1469.71|1464.31|1469.71|1464.31|1468.35|1462.95|39
1655004850000|2022-06-12 03:34:10|1469.91|1464.51|1471.62|1466.22|1471.62|1466.22|1469.9|1464.5|39
1655004860000|2022-06-12 03:34:20|1471.69|1466.29|1470.01|1464.61|1472.7|1467.3|1469.85|1464.45|38
1655004870000|2022-06-12 03:34:30|1470.03|1464.63|1470.59|1465.19|1470.83|1465.43|1469.58|1464.18|40
1655004880000|2022-06-12 03:34:40|1470.33|1464.93|1471.49|1466.09|1472.07|1466.67|1470.05|1464.65|37
1655004890000|2022-06-12 03:34:50|1471.43|1466.03|1472.01|1466.61|1472.37|1466.97|1471.18|1465.78|38
1655004900000|2022-06-12 03:35:00|1472.06|1466.66|1474.76|1469.36|1474.76|1469.36|1471.79|1466.39|39
1655004910000|2022-06-12 03:35:10|1475.17|1469.77|1472.65|1467.25|1475.72|1470.32|1472.65|1467.25|39
1655004920000|2022-06-12 03:35:20|1472.62|1467.22|1470.41|1465.01|1472.63|1467.23|1469.87|1464.47|39
1655004930000|2022-06-12 03:35:30|1470.44|1465.04|1469.33|1463.93|1470.51|1465.11|1469.11|1463.71|38
1655004940000|2022-06-12 03:35:40|1469.36|1463.96|1472.71|1467.31|1472.71|1467.31|1469.29|1463.89|38
1655004950000|2022-06-12 03:35:50|1472.87|1467.47|1472.3|1466.9|1473.3|1467.9|1472.14|1466.74|38
1655004960000|2022-06-12 03:36:00|1472.21|1466.81|1471.37|1465.97|1472.77|1467.37|1471.37|1465.97|35
1655004970000|2022-06-12 03:36:10|1471.24|1465.84|1469.92|1464.52|1471.24|1465.84|1469.92|1464.52|36
1655004980000|2022-06-12 03:36:20|1469.97|1464.57|1468.74|1463.34|1470|1464.6|1468.74|1463.34|38
1655004990000|2022-06-12 03:36:30|1468.63|1463.23|1468.74|1463.34|1469.27|1463.87|1468.35|1462.95|36
1655005000000|2022-06-12 03:36:40|1468.69|1463.29|1469.17|1463.77|1469.17|1463.77|1468.16|1462.76|36
1655005010000|2022-06-12 03:36:50|1469.1|1463.7|1470.33|1464.93|1470.35|1464.95|1469.09|1463.69|36
1655005020000|2022-06-12 03:37:00|1470.19|1464.79|1468.57|1463.17|1470.19|1464.79|1468.47|1463.07|38
1655005030000|2022-06-12 03:37:10|1468.52|1463.12|1468.74|1463.34|1468.92|1463.52|1468.27|1462.87|35
1655005040000|2022-06-12 03:37:20|1468.75|1463.35|1468.25|1462.85|1468.81|1463.41|1467.81|1462.41|35
1655005050000|2022-06-12 03:37:30|1468.27|1462.87|1469.59|1464.19|1469.66|1464.26|1468.27|1462.87|35
1655005060000|2022-06-12 03:37:40|1469.57|1464.17|1467.87|1462.47|1469.57|1464.17|1467.78|1462.38|34
1655005070000|2022-06-12 03:37:50|1467.88|1462.48|1468.8|1463.4|1468.95|1463.55|1467.77|1462.37|32
1655005080000|2022-06-12 03:38:00|1468.83|1463.43|1469.34|1463.94|1469.66|1464.26|1468.79|1463.39|33
1655005090000|2022-06-12 03:38:10|1469.4|1464|1470.65|1465.25|1470.77|1465.37|1469.4|1464|29
1655005100000|2022-06-12 03:38:20|1470.66|1465.26|1469.66|1464.26|1470.73|1465.33|1469.61|1464.21|38
1655005110000|2022-06-12 03:38:30|1469.71|1464.31|1469.22|1463.82|1470.01|1464.61|1469.18|1463.78|38
1655005120000|2022-06-12 03:38:40|1469.13|1463.73|1469.17|1463.77|1469.31|1463.91|1468.77|1463.37|34
1655005130000|2022-06-12 03:38:50|1469.18|1463.78|1467.97|1462.57|1469.18|1463.78|1467.91|1462.51|33
1655005140000|2022-06-12 03:39:00|1467.98|1462.58|1468.05|1462.65|1468.67|1463.27|1467.98|1462.58|37
1655005150000|2022-06-12 03:39:10|1467.99|1462.59|1467.46|1462.06|1468.29|1462.89|1467.44|1462.04|37
1655005160000|2022-06-12 03:39:20|1467.41|1462.01|1465.11|1459.71|1467.41|1462.01|1465.03|1459.63|35
1655005170000|2022-06-12 03:39:30|1465.23|1459.83|1465.04|1459.64|1465.38|1459.98|1464.63|1459.23|37
1655005180000|2022-06-12 03:39:40|1465.13|1459.73|1466.39|1460.99|1466.8|1461.4|1464.86|1459.46|40
1655005190000|2022-06-12 03:39:50|1466.33|1460.93|1466.57|1461.17|1466.57|1461.17|1465.5|1460.1|34
1655005200000|2022-06-12 03:40:00|1466.62|1461.22|1465.25|1459.85|1466.62|1461.22|1465.25|1459.85|37
1655005210000|2022-06-12 03:40:10|1465.24|1459.84|1465.54|1460.14|1465.61|1460.21|1464.82|1459.42|36
1655005220000|2022-06-12 03:40:20|1465.4|1460|1464.26|1458.86|1465.43|1460.03|1464.15|1458.75|35
1655005230000|2022-06-12 03:40:30|1464.22|1458.82|1464.11|1458.71|1464.42|1459.02|1463.85|1458.45|35
1655005240000|2022-06-12 03:40:40|1464.14|1458.74|1465.63|1460.23|1465.73|1460.33|1463.81|1458.41|35
1655005250000|2022-06-12 03:40:50|1465.64|1460.24|1464.15|1458.75|1465.64|1460.24|1464.14|1458.74|38
1655005260000|2022-06-12 03:41:00|1464.18|1458.78|1464.51|1459.11|1464.58|1459.18|1463.76|1458.36|35
1655005270000|2022-06-12 03:41:10|1464.58|1459.18|1464.9|1459.5|1464.96|1459.56|1464.58|1459.18|32
1655005280000|2022-06-12 03:41:20|1464.87|1459.47|1464.16|1458.76|1464.9|1459.5|1464.01|1458.61|34
1655005290000|2022-06-12 03:41:30|1464.14|1458.74|1463.95|1458.55|1464.14|1458.74|1463.66|1458.26|36
1655005300000|2022-06-12 03:41:40|1463.98|1458.58|1464.44|1459.04|1464.47|1459.07|1463.71|1458.31|31
1655005310000|2022-06-12 03:41:50|1464.43|1459.03|1463.95|1458.55|1464.56|1459.16|1463.88|1458.48|36
1655005320000|2022-06-12 03:42:00|1463.99|1458.59|1465.74|1460.34|1465.76|1460.36|1463.99|1458.59|36
1655005330000|2022-06-12 03:42:10|1465.63|1460.23|1465.47|1460.07|1465.93|1460.53|1465.26|1459.86|34
1655005340000|2022-06-12 03:42:20|1465.55|1460.15|1466.03|1460.63|1466.08|1460.68|1465.3|1459.9|34
1655005350000|2022-06-12 03:42:30|1466.04|1460.64|1466.6|1461.2|1466.6|1461.2|1465.68|1460.28|35
1655005360000|2022-06-12 03:42:40|1466.73|1461.33|1467.39|1461.99|1467.5|1462.1|1466.73|1461.33|34
1655005370000|2022-06-12 03:42:50|1467.09|1461.69|1468.15|1462.75|1468.15|1462.75|1466.49|1461.09|34
1655005380000|2022-06-12 03:43:00|1468.35|1462.95|1467.89|1462.49|1468.48|1463.08|1467.77|1462.37|32
1655005390000|2022-06-12 03:43:10|1467.81|1462.41|1466.81|1461.41|1467.83|1462.43|1466.6|1461.2|38
1655005400000|2022-06-12 03:43:20|1466.84|1461.44|1467.08|1461.68|1467.08|1461.68|1466.46|1461.06|32
1655005410000|2022-06-12 03:43:30|1467.37|1461.97|1467.19|1461.79|1467.37|1461.97|1467|1461.6|31
1655005420000|2022-06-12 03:43:40|1467.18|1461.78|1467.96|1462.56|1468.15|1462.75|1467.18|1461.78|33
1655005430000|2022-06-12 03:43:50|1467.91|1462.51|1467.35|1461.95|1467.98|1462.58|1467.29|1461.89|28
1655005440000|2022-06-12 03:44:00|1467.36|1461.96|1467.9|1462.5|1467.9|1462.5|1467.33|1461.93|35
1655005450000|2022-06-12 03:44:10|1467.92|1462.52|1469.5|1464.1|1469.5|1464.1|1467.92|1462.52|34
1655005460000|2022-06-12 03:44:20|1469.53|1464.13|1469.98|1464.58|1470.37|1464.97|1469.53|1464.13|35
1655005470000|2022-06-12 03:44:30|1469.97|1464.57|1470.11|1464.71|1470.77|1465.37|1469.41|1464.01|34
1655005480000|2022-06-12 03:44:40|1470.08|1464.68|1471.46|1466.06|1471.55|1466.15|1470.08|1464.68|36
1655005490000|2022-06-12 03:44:50|1471.55|1466.15|1471.57|1466.17|1471.62|1466.22|1471.28|1465.88|36
1655005500000|2022-06-12 03:45:00|1471.52|1466.12|1469.54|1464.14|1471.52|1466.12|1469.52|1464.12|40
1655005510000|2022-06-12 03:45:10|1469.34|1463.94|1469.81|1464.41|1469.89|1464.49|1469.01|1463.61|33
1655005520000|2022-06-12 03:45:20|1469.64|1464.24|1470.09|1464.69|1470.09|1464.69|1469.55|1464.15|33
1655005530000|2022-06-12 03:45:30|1470.07|1464.67|1471.26|1465.86|1471.26|1465.86|1469.95|1464.55|32
1655005540000|2022-06-12 03:45:40|1471.22|1465.82|1471.46|1466.06|1471.6|1466.2|1471.15|1465.75|36
1655005550000|2022-06-12 03:45:50|1471.48|1466.08|1470.83|1465.43|1471.62|1466.22|1470.79|1465.39|33
1655005560000|2022-06-12 03:46:00|1470.7|1465.3|1469.55|1464.15|1470.7|1465.3|1469.54|1464.14|34
1655005570000|2022-06-12 03:46:10|1469.6|1464.2|1468.23|1462.83|1469.6|1464.2|1468.03|1462.63|36
1655005580000|2022-06-12 03:46:20|1468.24|1462.84|1468.57|1463.17|1469.02|1463.62|1468.24|1462.84|38
1655005590000|2022-06-12 03:46:30|1468.62|1463.22|1468.99|1463.59|1469.05|1463.65|1468.49|1463.09|36
1655005600000|2022-06-12 03:46:40|1469.01|1463.61|1470.14|1464.74|1470.14|1464.74|1468.97|1463.57|33
1655005610000|2022-06-12 03:46:50|1470.11|1464.71|1470.21|1464.81|1470.26|1464.86|1470.04|1464.64|33
1655005620000|2022-06-12 03:47:00|1470.2|1464.8|1470.93|1465.53|1471.09|1465.69|1470.17|1464.77|28
1655005630000|2022-06-12 03:47:10|1470.81|1465.41|1470.21|1464.81|1470.81|1465.41|1469.66|1464.26|39
1655005640000|2022-06-12 03:47:20|1470.39|1464.99|1470.81|1465.41|1470.98|1465.58|1470.39|1464.99|37
1655005650000|2022-06-12 03:47:30|1470.86|1465.46|1470.55|1465.15|1470.95|1465.55|1470.41|1465.01|33
1655005660000|2022-06-12 03:47:40|1470.58|1465.18|1471.69|1466.29|1471.82|1466.42|1470.58|1465.18|34
1655005670000|2022-06-12 03:47:50|1471.68|1466.28|1473.46|1468.06|1473.71|1468.31|1471.54|1466.14|37
1655005680000|2022-06-12 03:48:00|1473.5|1468.1|1473.54|1468.14|1473.54|1468.14|1473.14|1467.74|34
1655005690000|2022-06-12 03:48:10|1473.59|1468.19|1473.84|1468.44|1474.14|1468.74|1473.59|1468.19|33
1655005700000|2022-06-12 03:48:20|1473.83|1468.43|1473.39|1467.99|1473.88|1468.48|1473.39|1467.99|31
1655005710000|2022-06-12 03:48:30|1473.4|1468|1473.48|1468.08|1473.94|1468.54|1473.37|1467.97|33
1655005720000|2022-06-12 03:48:40|1473.46|1468.06|1473.69|1468.29|1474.02|1468.62|1473.44|1468.04|34
1655005730000|2022-06-12 03:48:50|1473.67|1468.27|1473.1|1467.7|1473.71|1468.31|1472.97|1467.57|34
1655005740000|2022-06-12 03:49:00|1473.09|1467.69|1473.26|1467.86|1473.97|1468.57|1473.09|1467.69|35
1655005750000|2022-06-12 03:49:10|1473.37|1467.97|1473.36|1467.96|1473.51|1468.11|1472.91|1467.51|30
1655005760000|2022-06-12 03:49:20|1473.27|1467.87|1472.18|1466.78|1473.27|1467.87|1472.15|1466.75|36
1655005770000|2022-06-12 03:49:30|1472.15|1466.75|1472.77|1467.37|1472.79|1467.39|1472.09|1466.69|35
1655005780000|2022-06-12 03:49:40|1472.81|1467.41|1473.58|1468.18|1473.73|1468.33|1472.75|1467.35|35
1655005790000|2022-06-12 03:49:50|1473.56|1468.16|1473.82|1468.42|1474.08|1468.68|1473.52|1468.12|33
1655005800000|2022-06-12 03:50:00|1473.77|1468.37|1472.64|1467.24|1473.78|1468.38|1472.63|1467.23|32
1655005810000|2022-06-12 03:50:10|1472.65|1467.25|1472.35|1466.95|1472.65|1467.25|1472.12|1466.72|23
1655005820000|2022-06-12 03:50:20|1472.54|1467.14|1472.22|1466.82|1472.64|1467.24|1472.12|1466.72|36
1655005830000|2022-06-12 03:50:30|1472.12|1466.72|1472.19|1466.79|1472.19|1466.79|1471.95|1466.55|32
1655005840000|2022-06-12 03:50:40|1472.18|1466.78|1471.92|1466.52|1472.2|1466.8|1471.9|1466.5|31
1655005850000|2022-06-12 03:50:50|1471.91|1466.51|1470.67|1465.27|1471.95|1466.55|1470.62|1465.22|36
1655005860000|2022-06-12 03:51:00|1470.51|1465.11|1472.14|1466.74|1472.14|1466.74|1470.08|1464.68|34
1655005870000|2022-06-12 03:51:10|1472.06|1466.66|1470.48|1465.08|1472.06|1466.66|1470.43|1465.03|33
1655005880000|2022-06-12 03:51:20|1470.39|1464.99|1470.88|1465.48|1470.99|1465.59|1470.19|1464.79|32
1655005890000|2022-06-12 03:51:30|1470.9|1465.5|1470.51|1465.11|1470.96|1465.56|1470.47|1465.07|33
1655005900000|2022-06-12 03:51:40|1470.49|1465.09|1470.14|1464.74|1470.59|1465.19|1470.03|1464.63|30
1655005910000|2022-06-12 03:51:50|1470.15|1464.75|1471.11|1465.71|1471.69|1466.29|1470.15|1464.75|39
1655005920000|2022-06-12 03:52:00|1471.06|1465.66|1471.33|1465.93|1471.33|1465.93|1471.02|1465.62|33
1655005930000|2022-06-12 03:52:10|1471.32|1465.92|1471.47|1466.07|1471.6|1466.2|1471.28|1465.88|33
1655005940000|2022-06-12 03:52:20|1471.65|1466.25|1471.51|1466.11|1471.72|1466.32|1471.39|1465.99|28
1655005950000|2022-06-12 03:52:30|1471.48|1466.08|1471.41|1466.01|1471.52|1466.12|1471.37|1465.97|29
1655005960000|2022-06-12 03:52:40|1471.44|1466.04|1471.52|1466.12|1471.54|1466.14|1471.42|1466.02|20
1655005970000|2022-06-12 03:52:50|1471.53|1466.13|1471.91|1466.51|1472.04|1466.64|1471.53|1466.13|26
1655005980000|2022-06-12 03:53:00|1471.95|1466.55|1470.77|1465.37|1471.95|1466.55|1470.72|1465.32|28
1655005990000|2022-06-12 03:53:10|1470.88|1465.48|1470.31|1464.91|1470.88|1465.48|1470.15|1464.75|32
1655006000000|2022-06-12 03:53:20|1470.3|1464.9|1470.42|1465.02|1470.47|1465.07|1470.24|1464.84|29
1655006010000|2022-06-12 03:53:30|1470.45|1465.05|1470.36|1464.96|1470.75|1465.35|1470.27|1464.87|30
1655006020000|2022-06-12 03:53:40|1470.33|1464.93|1470.23|1464.83|1470.33|1464.93|1470.2|1464.8|29
1655006030000|2022-06-12 03:53:50|1470.22|1464.82|1470.18|1464.78|1470.23|1464.83|1470.14|1464.74|26
1655006040000|2022-06-12 03:54:00|1470.19|1464.79|1470.88|1465.48|1471.15|1465.75|1470.18|1464.78|35
1655006050000|2022-06-12 03:54:10|1470.89|1465.49|1470.27|1464.87|1470.89|1465.49|1470.24|1464.84|28
1655006060000|2022-06-12 03:54:20|1470.24|1464.84|1469.76|1464.36|1470.29|1464.89|1469.72|1464.32|27
1655006070000|2022-06-12 03:54:30|1469.72|1464.32|1470.58|1465.18|1470.58|1465.18|1469.72|1464.32|31
1655006080000|2022-06-12 03:54:40|1470.6|1465.2|1470.49|1465.09|1470.88|1465.48|1470.33|1464.93|33
1655006090000|2022-06-12 03:54:50|1470.47|1465.07|1470.21|1464.81|1470.47|1465.07|1470.2|1464.8|26
1655006100000|2022-06-12 03:55:00|1470.18|1464.78|1470.69|1465.29|1470.75|1465.35|1470.15|1464.75|30
1655006110000|2022-06-12 03:55:10|1470.7|1465.3|1470.9|1465.5|1471.06|1465.66|1470.61|1465.21|25
1655006120000|2022-06-12 03:55:20|1471.02|1465.62|1470.54|1465.14|1471.07|1465.67|1470.23|1464.83|35
1655006130000|2022-06-12 03:55:30|1470.55|1465.15|1470.61|1465.21|1470.62|1465.22|1470.54|1465.14|31
1655006140000|2022-06-12 03:55:40|1470.6|1465.2|1470.81|1465.41|1470.81|1465.41|1470.16|1464.76|30
1655006150000|2022-06-12 03:55:50|1470.86|1465.46|1471.96|1466.56|1472|1466.6|1470.8|1465.4|33
1655006160000|2022-06-12 03:56:00|1471.95|1466.55|1471.9|1466.5|1472.03|1466.63|1471.75|1466.35|30
1655006170000|2022-06-12 03:56:10|1471.92|1466.52|1472.03|1466.63|1472.31|1466.91|1471.92|1466.52|31
1655006180000|2022-06-12 03:56:20|1472.05|1466.65|1472.18|1466.78|1472.22|1466.82|1472.01|1466.61|29
1655006190000|2022-06-12 03:56:30|1472.19|1466.79|1472.08|1466.68|1472.19|1466.79|1472.04|1466.64|29
1655006200000|2022-06-12 03:56:40|1472.07|1466.67|1471.68|1466.28|1472.09|1466.69|1471.64|1466.24|29
1655006210000|2022-06-12 03:56:50|1471.56|1466.16|1470.43|1465.03|1471.56|1466.16|1470.39|1464.99|36
1655006220000|2022-06-12 03:57:00|1470.46|1465.06|1471.37|1465.97|1471.6|1466.2|1470.42|1465.02|35
1655006230000|2022-06-12 03:57:10|1471.35|1465.95|1471.29|1465.89|1471.36|1465.96|1471.17|1465.77|32
1655006240000|2022-06-12 03:57:20|1471.33|1465.93|1470.88|1465.48|1471.39|1465.99|1470.87|1465.47|28
1655006250000|2022-06-12 03:57:30|1470.87|1465.47|1470.88|1465.48|1470.94|1465.54|1470.87|1465.47|20
1655006260000|2022-06-12 03:57:40|1470.9|1465.5|1470.86|1465.46|1470.92|1465.52|1470.41|1465.01|33
1655006270000|2022-06-12 03:57:50|1470.83|1465.43|1470.93|1465.53|1470.93|1465.53|1470.74|1465.34|25
1655006280000|2022-06-12 03:58:00|1470.94|1465.54|1471.7|1466.3|1472.03|1466.63|1470.93|1465.53|28
1655006290000|2022-06-12 03:58:10|1471.63|1466.23|1470.78|1465.38|1471.63|1466.23|1470.78|1465.38|29
1655006300000|2022-06-12 03:58:20|1470.79|1465.39|1470.19|1464.79|1470.8|1465.4|1470.14|1464.74|18
1655006310000|2022-06-12 03:58:30|1470.18|1464.78|1470.33|1464.93|1470.34|1464.94|1470.17|1464.77|25
1655006320000|2022-06-12 03:58:40|1470.31|1464.91|1470.66|1465.26|1470.84|1465.44|1470.31|1464.91|30
1655006330000|2022-06-12 03:58:50|1470.7|1465.3|1470.6|1465.2|1470.77|1465.37|1470.58|1465.18|28
1655006340000|2022-06-12 03:59:00|1470.62|1465.22|1470.8|1465.4|1470.88|1465.48|1470.62|1465.22|22
1655006350000|2022-06-12 03:59:10|1470.77|1465.37|1470.44|1465.04|1470.77|1465.37|1470.27|1464.87|14
1655006360000|2022-06-12 03:59:20|1470.45|1465.05|1470.16|1464.76|1470.51|1465.11|1470.16|1464.76|19
1655006370000|2022-06-12 03:59:30|1470.15|1464.75|1470.1|1464.7|1470.15|1464.75|1470.04|1464.64|20
1655006380000|2022-06-12 03:59:40|1470.11|1464.71|1469.38|1463.98|1470.12|1464.72|1469.38|1463.98|28
1655006390000|2022-06-12 03:59:50|1469.39|1463.99|1468.75|1463.35|1469.42|1464.02|1468.75|1463.35|35
1655006400000|2022-06-12 04:00:00|1468.67|1463.27|1468.52|1463.12|1468.67|1463.27|1467.99|1462.59|37
1655006410000|2022-06-12 04:00:10|1468.33|1462.93|1468.99|1463.59|1469|1463.6|1468.05|1462.65|38
1655006420000|2022-06-12 04:00:20|1468.86|1463.46|1467.78|1462.38|1468.86|1463.46|1467.78|1462.38|32
1655006430000|2022-06-12 04:00:30|1467.76|1462.36|1468.66|1463.26|1468.66|1463.26|1467.76|1462.36|32
1655006440000|2022-06-12 04:00:40|1468.67|1463.27|1468.65|1463.25|1468.67|1463.27|1468.61|1463.21|25
1655006450000|2022-06-12 04:00:50|1468.66|1463.26|1469.4|1464|1469.4|1464|1468.48|1463.08|33
1655006460000|2022-06-12 04:01:00|1469.54|1464.14|1471.91|1466.51|1471.91|1466.51|1469.54|1464.14|35
1655006470000|2022-06-12 04:01:10|1471.88|1466.48|1472.28|1466.88|1472.77|1467.37|1471.86|1466.46|32
1655006480000|2022-06-12 04:01:20|1472.29|1466.89|1473.11|1467.71|1473.2|1467.8|1472.29|1466.89|34
1655006490000|2022-06-12 04:01:30|1473.12|1467.72|1472.37|1466.97|1473.16|1467.76|1472.2|1466.8|32
1655006500000|2022-06-12 04:01:40|1472.5|1467.1|1472.92|1467.52|1473.21|1467.81|1472.5|1467.1|35
1655006510000|2022-06-12 04:01:50|1473|1467.6|1472.89|1467.49|1473.04|1467.64|1472.61|1467.21|36
1655006520000|2022-06-12 04:02:00|1472.79|1467.39|1472.85|1467.45|1472.95|1467.55|1472.54|1467.14|34
1655006530000|2022-06-12 04:02:10|1472.87|1467.47|1473.19|1467.79|1473.26|1467.86|1472.74|1467.34|32
1655006540000|2022-06-12 04:02:20|1473.21|1467.81|1475.01|1469.61|1475.01|1469.61|1473.16|1467.76|33
1655006550000|2022-06-12 04:02:30|1475.71|1470.31|1476.18|1470.78|1478.56|1473.16|1475.71|1470.31|40
1655006560000|2022-06-12 04:02:40|1476.69|1471.29|1475.65|1470.25|1476.69|1471.29|1475.37|1469.97|35
1655006570000|2022-06-12 04:02:50|1475.67|1470.27|1476.54|1471.14|1476.79|1471.39|1475.64|1470.24|35
1655006580000|2022-06-12 04:03:00|1476.64|1471.24|1477.98|1472.58|1478.29|1472.89|1476.56|1471.16|38
1655006590000|2022-06-12 04:03:10|1478.08|1472.68|1478.73|1473.33|1478.73|1473.33|1478.08|1472.68|37
1655006600000|2022-06-12 04:03:20|1478.76|1473.36|1478.71|1473.31|1481.27|1475.87|1478.63|1473.23|38
1655006610000|2022-06-12 04:03:30|1478.78|1473.38|1479.52|1474.12|1479.52|1474.12|1478.58|1473.18|40
1655006620000|2022-06-12 04:03:40|1479.6|1474.2|1479.99|1474.59|1480.2|1474.8|1479.58|1474.18|35
1655006630000|2022-06-12 04:03:50|1480|1474.6|1479.69|1474.29|1480.12|1474.72|1479.67|1474.27|39
1655006640000|2022-06-12 04:04:00|1479.53|1474.13|1478.14|1472.74|1479.53|1474.13|1478.13|1472.73|35
1655006650000|2022-06-12 04:04:10|1478.09|1472.69|1479|1473.6|1479.13|1473.73|1477.89|1472.49|30
1655006660000|2022-06-12 04:04:20|1479.01|1473.61|1478.63|1473.23|1479.18|1473.78|1478.33|1472.93|33
1655006670000|2022-06-12 04:04:30|1478.93|1473.53|1478.64|1473.24|1479.41|1474.01|1478.63|1473.23|32
1655006680000|2022-06-12 04:04:40|1478.62|1473.22|1478.14|1472.74|1478.75|1473.35|1478.11|1472.71|33
1655006690000|2022-06-12 04:04:50|1478.15|1472.75|1476.02|1470.62|1478.27|1472.87|1475.73|1470.33|35
1655006700000|2022-06-12 04:05:00|1476.09|1470.69|1476.88|1471.48|1476.88|1471.48|1476.09|1470.69|35
1655006710000|2022-06-12 04:05:10|1476.89|1471.49|1476.7|1471.3|1477.78|1472.38|1476.68|1471.28|32
1655006720000|2022-06-12 04:05:20|1476.72|1471.32|1474.68|1469.28|1476.73|1471.33|1474.42|1469.02|38
1655006730000|2022-06-12 04:05:30|1474.73|1469.33|1474.76|1469.36|1475.3|1469.9|1474.62|1469.22|38
1655006740000|2022-06-12 04:05:40|1474.79|1469.39|1475.22|1469.82|1475.22|1469.82|1474.59|1469.19|29
1655006750000|2022-06-12 04:05:50|1475.2|1469.8|1474.92|1469.52|1475.61|1470.21|1474.91|1469.51|38
1655006760000|2022-06-12 04:06:00|1474.91|1469.51|1474.31|1468.91|1474.95|1469.55|1474.2|1468.8|36
1655006770000|2022-06-12 04:06:10|1474.38|1468.98|1472.66|1467.26|1474.38|1468.98|1472.62|1467.22|38
1655006780000|2022-06-12 04:06:20|1472.65|1467.25|1472.58|1467.18|1472.81|1467.41|1472.44|1467.04|31
1655006790000|2022-06-12 04:06:30|1472.57|1467.17|1472.11|1466.71|1472.94|1467.54|1472.06|1466.66|36
1655006800000|2022-06-12 04:06:40|1471.95|1466.55|1471.53|1466.13|1472.26|1466.86|1471.35|1465.95|36
1655006810000|2022-06-12 04:06:50|1471.47|1466.07|1471.6|1466.2|1471.68|1466.28|1471.31|1465.91|32
1655006820000|2022-06-12 04:07:00|1471.52|1466.12|1470.95|1465.55|1471.63|1466.23|1470.95|1465.55|29
1655006830000|2022-06-12 04:07:10|1470.99|1465.59|1471.38|1465.98|1471.38|1465.98|1470.87|1465.47|28
1655006840000|2022-06-12 04:07:20|1471.35|1465.95|1472.2|1466.8|1472.2|1466.8|1471.25|1465.85|28
1655006850000|2022-06-12 04:07:30|1472.26|1466.86|1472.84|1467.44|1472.93|1467.53|1472.25|1466.85|32
1655006860000|2022-06-12 04:07:40|1472.86|1467.46|1473.03|1467.63|1473.16|1467.76|1472.86|1467.46|34
1655006870000|2022-06-12 04:07:50|1473.04|1467.64|1472.64|1467.24|1473.05|1467.65|1472.64|1467.24|35
1655006880000|2022-06-12 04:08:00|1472.56|1467.16|1472.13|1466.73|1472.8|1467.4|1472.07|1466.67|35
1655006890000|2022-06-12 04:08:10|1472.02|1466.62|1472.08|1466.68|1472.78|1467.38|1471.89|1466.49|35
1655006900000|2022-06-12 04:08:20|1472.04|1466.64|1471.08|1465.68|1472.04|1466.64|1471.08|1465.68|28
1655006910000|2022-06-12 04:08:30|1471.1|1465.7|1470.8|1465.4|1471.22|1465.82|1470.8|1465.4|29
1655006920000|2022-06-12 04:08:40|1470.79|1465.39|1471.06|1465.66|1471.24|1465.84|1470.41|1465.01|32
1655006930000|2022-06-12 04:08:50|1471.05|1465.65|1471.21|1465.81|1471.22|1465.82|1470.99|1465.59|29
1655006940000|2022-06-12 04:09:00|1471.2|1465.8|1471.26|1465.86|1471.5|1466.1|1471.08|1465.68|30
1655006950000|2022-06-12 04:09:10|1471.28|1465.88|1471.15|1465.75|1471.59|1466.19|1471.15|1465.75|27
1655006960000|2022-06-12 04:09:20|1471.16|1465.76|1470.36|1464.96|1471.74|1466.34|1469.71|1464.31|33
1655006970000|2022-06-12 04:09:30|1470.44|1465.04|1470.04|1464.64|1470.46|1465.06|1469.48|1464.08|38
1655006980000|2022-06-12 04:09:40|1470.21|1464.81|1469.86|1464.46|1470.82|1465.42|1469.8|1464.4|36
1655006990000|2022-06-12 04:09:50|1469.84|1464.44|1469.88|1464.48|1470.1|1464.7|1469.74|1464.34|32
1655007000000|2022-06-12 04:10:00|1469.85|1464.45|1470.19|1464.79|1470.27|1464.87|1469.72|1464.32|34
1655007010000|2022-06-12 04:10:10|1470.21|1464.81|1470.3|1464.9|1470.53|1465.13|1470.06|1464.66|30
1655007020000|2022-06-12 04:10:20|1470.29|1464.89|1469.81|1464.41|1470.34|1464.94|1469.79|1464.39|30
1655007030000|2022-06-12 04:10:30|1469.78|1464.38|1469.61|1464.21|1470.05|1464.65|1469.23|1463.83|37
1655007040000|2022-06-12 04:10:40|1469.62|1464.22|1468.7|1463.3|1469.62|1464.22|1468.67|1463.27|26
1655007050000|2022-06-12 04:10:50|1468.71|1463.31|1468.79|1463.39|1468.82|1463.42|1468.01|1462.61|33
1655007060000|2022-06-12 04:11:00|1468.8|1463.4|1468.97|1463.57|1468.98|1463.58|1468.5|1463.1|35
1655007070000|2022-06-12 04:11:10|1468.96|1463.56|1468.86|1463.46|1469.36|1463.96|1468.79|1463.39|34
1655007080000|2022-06-12 04:11:20|1468.85|1463.45|1468.74|1463.34|1468.91|1463.51|1468.65|1463.25|30
1655007090000|2022-06-12 04:11:30|1468.77|1463.37|1467.94|1462.54|1468.77|1463.37|1467.93|1462.53|33
1655007100000|2022-06-12 04:11:40|1468.07|1462.67|1468.96|1463.56|1468.98|1463.58|1468.07|1462.67|30
1655007110000|2022-06-12 04:11:50|1468.95|1463.55|1468.54|1463.14|1468.97|1463.57|1468.29|1462.89|31
1655007120000|2022-06-12 04:12:00|1468.55|1463.15|1468.4|1463|1468.72|1463.32|1468.4|1463|29
1655007130000|2022-06-12 04:12:10|1468.11|1462.71|1469.55|1464.15|1469.94|1464.54|1468.11|1462.71|34
1655007140000|2022-06-12 04:12:20|1469.57|1464.17|1469.78|1464.38|1469.9|1464.5|1469.47|1464.07|34
1655007150000|2022-06-12 04:12:30|1469.76|1464.36|1469.07|1463.67|1469.92|1464.52|1469.07|1463.67|35
1655007160000|2022-06-12 04:12:40|1469.08|1463.68|1469.82|1464.42|1469.83|1464.43|1468.95|1463.55|33
1655007170000|2022-06-12 04:12:50|1469.91|1464.51|1469.85|1464.45|1469.91|1464.51|1469.74|1464.34|24
1655007180000|2022-06-12 04:13:00|1469.88|1464.48|1471.16|1465.76|1471.32|1465.92|1469.88|1464.48|38
1655007190000|2022-06-12 04:13:10|1471.22|1465.82|1471.46|1466.06|1471.49|1466.09|1471.22|1465.82|35
1655007200000|2022-06-12 04:13:20|1471.5|1466.1|1472.13|1466.73|1472.38|1466.98|1471.02|1465.62|31
1655007210000|2022-06-12 04:13:30|1472.19|1466.79|1471.96|1466.56|1472.36|1466.96|1471.91|1466.51|34
1655007220000|2022-06-12 04:13:40|1471.97|1466.57|1471.02|1465.62|1472.01|1466.61|1470.87|1465.47|31
1655007230000|2022-06-12 04:13:50|1471.04|1465.64|1469.45|1464.05|1471.04|1465.64|1469.42|1464.02|33
1655007240000|2022-06-12 04:14:00|1469.44|1464.04|1469.11|1463.71|1469.83|1464.43|1469.11|1463.71|37
1655007250000|2022-06-12 04:14:10|1469.14|1463.74|1468.93|1463.53|1469.32|1463.92|1468.75|1463.35|37
1655007260000|2022-06-12 04:14:20|1468.9|1463.5|1468.87|1463.47|1469.01|1463.61|1468.46|1463.06|32
1655007270000|2022-06-12 04:14:30|1468.92|1463.52|1467.2|1461.8|1469.33|1463.93|1466.97|1461.57|32
1655007280000|2022-06-12 04:14:40|1467.22|1461.82|1466.81|1461.41|1467.22|1461.82|1466.3|1460.9|36
1655007290000|2022-06-12 04:14:50|1466.79|1461.39|1467.33|1461.93|1467.94|1462.54|1466.79|1461.39|37
1655007300000|2022-06-12 04:15:00|1467.32|1461.92|1468.1|1462.7|1468.27|1462.87|1467.32|1461.92|32
1655007310000|2022-06-12 04:15:10|1468.09|1462.69|1468.16|1462.76|1468.46|1463.06|1468.09|1462.69|34
1655007320000|2022-06-12 04:15:20|1468.2|1462.8|1471.46|1466.06|1471.46|1466.06|1468.2|1462.8|34
1655007330000|2022-06-12 04:15:30|1471.51|1466.11|1471.17|1465.77|1471.78|1466.38|1470.94|1465.54|38
1655007340000|2022-06-12 04:15:40|1471.2|1465.8|1470.25|1464.85|1471.2|1465.8|1470.07|1464.67|34
1655007350000|2022-06-12 04:15:50|1470.29|1464.89|1470.95|1465.55|1471.04|1465.64|1470.03|1464.63|37
1655007360000|2022-06-12 04:16:00|1470.99|1465.59|1471.18|1465.78|1471.29|1465.89|1470.83|1465.43|35
1655007370000|2022-06-12 04:16:10|1471.17|1465.77|1471.87|1466.47|1471.91|1466.51|1470.96|1465.56|34
1655007380000|2022-06-12 04:16:20|1471.9|1466.5|1471.23|1465.83|1471.91|1466.51|1471.14|1465.74|32
1655007390000|2022-06-12 04:16:30|1471.27|1465.87|1470.98|1465.58|1471.28|1465.88|1470.76|1465.36|33
1655007400000|2022-06-12 04:16:40|1470.97|1465.57|1470.76|1465.36|1471.12|1465.72|1470.48|1465.08|35
1655007410000|2022-06-12 04:16:50|1470.62|1465.22|1470.21|1464.81|1470.78|1465.38|1470.06|1464.66|36
1655007420000|2022-06-12 04:17:00|1470.03|1464.63|1469.1|1463.7|1470.03|1464.63|1468.92|1463.52|35
1655007430000|2022-06-12 04:17:10|1468.98|1463.58|1469.02|1463.62|1469.35|1463.95|1468.77|1463.37|37
1655007440000|2022-06-12 04:17:20|1469.08|1463.68|1469.31|1463.91|1469.31|1463.91|1468.59|1463.19|34
1655007450000|2022-06-12 04:17:30|1469.28|1463.88|1469.98|1464.58|1470.05|1464.65|1469.28|1463.88|33
1655007460000|2022-06-12 04:17:40|1470.16|1464.76|1470.2|1464.8|1470.45|1465.05|1470.11|1464.71|36
1655007470000|2022-06-12 04:17:50|1470.19|1464.79|1469.87|1464.47|1470.2|1464.8|1469.68|1464.28|22
1655007480000|2022-06-12 04:18:00|1469.83|1464.43|1469.46|1464.06|1469.86|1464.46|1469.24|1463.84|36
1655007490000|2022-06-12 04:18:10|1469.47|1464.07|1469.95|1464.55|1469.98|1464.58|1469.43|1464.03|34
1655007500000|2022-06-12 04:18:20|1469.96|1464.56|1469.47|1464.07|1470.01|1464.61|1469.46|1464.06|33
1655007510000|2022-06-12 04:18:30|1469.52|1464.12|1468.4|1463|1469.52|1464.12|1467.98|1462.58|37
1655007520000|2022-06-12 04:18:40|1468.27|1462.87|1467.95|1462.55|1468.39|1462.99|1467.93|1462.53|37
1655007530000|2022-06-12 04:18:50|1467.98|1462.58|1468.38|1462.98|1468.4|1463|1467.97|1462.57|30
1655007540000|2022-06-12 04:19:00|1468.3|1462.9|1468.21|1462.81|1468.46|1463.06|1468.11|1462.71|32
1655007550000|2022-06-12 04:19:10|1468.27|1462.87|1469.07|1463.67|1469.07|1463.67|1468.19|1462.79|34
1655007560000|2022-06-12 04:19:20|1469.05|1463.65|1468.98|1463.58|1469.15|1463.75|1468.96|1463.56|33
1655007570000|2022-06-12 04:19:30|1469.02|1463.62|1469.19|1463.79|1469.19|1463.79|1468.79|1463.39|32
1655007580000|2022-06-12 04:19:40|1469.18|1463.78|1469.67|1464.27|1469.68|1464.28|1469.09|1463.69|31
1655007590000|2022-06-12 04:19:50|1469.59|1464.19|1468.72|1463.32|1469.59|1464.19|1468.56|1463.16|34
1655007600000|2022-06-12 04:20:00|1468.61|1463.21|1468.53|1463.13|1468.67|1463.27|1468.18|1462.78|32
1655007610000|2022-06-12 04:20:10|1468.5|1463.1|1468.34|1462.94|1468.72|1463.32|1468.23|1462.83|28
1655007620000|2022-06-12 04:20:20|1468.43|1463.03|1468.27|1462.87|1468.63|1463.23|1468.19|1462.79|30
1655007630000|2022-06-12 04:20:30|1468.16|1462.76|1467.87|1462.47|1468.16|1462.76|1467.5|1462.1|30
1655007640000|2022-06-12 04:20:40|1467.85|1462.45|1468.45|1463.05|1468.52|1463.12|1467.78|1462.38|25
1655007650000|2022-06-12 04:20:50|1468.44|1463.04|1468.33|1462.93|1468.53|1463.13|1468.33|1462.93|26
1655007660000|2022-06-12 04:21:00|1468.27|1462.87|1467.82|1462.42|1468.27|1462.87|1467.46|1462.06|28
1655007670000|2022-06-12 04:21:10|1467.87|1462.47|1468.14|1462.74|1468.59|1463.19|1467.75|1462.35|30
1655007680000|2022-06-12 04:21:20|1468.18|1462.78|1467.71|1462.31|1468.3|1462.9|1467.71|1462.31|26
1655007690000|2022-06-12 04:21:30|1467.7|1462.3|1467.65|1462.25|1467.75|1462.35|1467.59|1462.19|20
1655007700000|2022-06-12 04:21:40|1467.6|1462.2|1466.89|1461.49|1467.64|1462.24|1466.87|1461.47|27
1655007710000|2022-06-12 04:21:50|1466.92|1461.52|1465.72|1460.32|1466.92|1461.52|1465.44|1460.04|37
1655007720000|2022-06-12 04:22:00|1465.67|1460.27|1463.91|1458.51|1465.72|1460.32|1463.26|1457.86|36
1655007730000|2022-06-12 04:22:10|1464.08|1458.68|1465.88|1460.48|1465.92|1460.52|1464.03|1458.63|36
1655007740000|2022-06-12 04:22:20|1465.83|1460.43|1466.29|1460.89|1466.53|1461.13|1465.73|1460.33|31
1655007750000|2022-06-12 04:22:30|1466.28|1460.88|1466.31|1460.91|1466.44|1461.04|1466.28|1460.88|29
1655007760000|2022-06-12 04:22:40|1466.32|1460.92|1466.49|1461.09|1466.51|1461.11|1466.32|1460.92|27
1655007770000|2022-06-12 04:22:50|1466.46|1461.06|1467.08|1461.68|1467.08|1461.68|1466.35|1460.95|28
1655007780000|2022-06-12 04:23:00|1467.25|1461.85|1466.95|1461.55|1467.27|1461.87|1466.61|1461.21|35
1655007790000|2022-06-12 04:23:10|1466.97|1461.57|1467.18|1461.78|1467.18|1461.78|1466.86|1461.46|31
1655007800000|2022-06-12 04:23:20|1467.2|1461.8|1467.33|1461.93|1467.35|1461.95|1467.16|1461.76|30
1655007810000|2022-06-12 04:23:30|1467.35|1461.95|1467.22|1461.82|1467.35|1461.95|1467.08|1461.68|26
1655007820000|2022-06-12 04:23:40|1467.21|1461.81|1467.13|1461.73|1467.6|1462.2|1467.13|1461.73|32
1655007830000|2022-06-12 04:23:50|1467.14|1461.74|1466.53|1461.13|1467.27|1461.87|1466.44|1461.04|34
1655007840000|2022-06-12 04:24:00|1466.52|1461.12|1466.65|1461.25|1466.7|1461.3|1466.52|1461.12|28
1655007850000|2022-06-12 04:24:10|1466.66|1461.26|1467.22|1461.82|1467.41|1462.01|1466.66|1461.26|32
1655007860000|2022-06-12 04:24:20|1467.21|1461.81|1467.26|1461.86|1467.35|1461.95|1466.67|1461.27|27
1655007870000|2022-06-12 04:24:30|1467.22|1461.82|1466.77|1461.37|1467.25|1461.85|1466.76|1461.36|26
1655007880000|2022-06-12 04:24:40|1466.79|1461.39|1467.23|1461.83|1467.28|1461.88|1466.75|1461.35|32
1655007890000|2022-06-12 04:24:50|1467.26|1461.86|1466.61|1461.21|1467.3|1461.9|1466.59|1461.19|32
1655007900000|2022-06-12 04:25:00|1466.5|1461.1|1466.29|1460.89|1466.61|1461.21|1466.25|1460.85|30
1655007910000|2022-06-12 04:25:10|1466.3|1460.9|1465.77|1460.37|1466.3|1460.9|1465.66|1460.26|30
1655007920000|2022-06-12 04:25:20|1465.75|1460.35|1465.56|1460.16|1466.02|1460.62|1465.44|1460.04|30
1655007930000|2022-06-12 04:25:30|1465.58|1460.18|1465.09|1459.69|1465.58|1460.18|1465.09|1459.69|33
1655007940000|2022-06-12 04:25:40|1465.02|1459.62|1465.1|1459.7|1465.15|1459.75|1464.89|1459.49|27
1655007950000|2022-06-12 04:25:50|1465.11|1459.71|1464.29|1458.89|1465.3|1459.9|1464.07|1458.67|35
1655007960000|2022-06-12 04:26:00|1464.02|1458.62|1463.82|1458.42|1464.12|1458.72|1463.8|1458.4|28
1655007970000|2022-06-12 04:26:10|1463.79|1458.39|1465.6|1460.2|1465.6|1460.2|1463.79|1458.39|36
1655007980000|2022-06-12 04:26:20|1465.58|1460.18|1465.11|1459.71|1465.62|1460.22|1465.1|1459.7|33
1655007990000|2022-06-12 04:26:30|1464.95|1459.55|1465.55|1460.15|1465.65|1460.25|1464.95|1459.55|32
1655008000000|2022-06-12 04:26:40|1465.57|1460.17|1466.52|1461.12|1466.53|1461.13|1465.51|1460.11|32
1655008010000|2022-06-12 04:26:50|1466.68|1461.28|1466.9|1461.5|1467.01|1461.61|1466.68|1461.28|31
1655008020000|2022-06-12 04:27:00|1466.91|1461.51|1466.42|1461.02|1466.92|1461.52|1466.25|1460.85|36
1655008030000|2022-06-12 04:27:10|1466.38|1460.98|1465.16|1459.76|1466.38|1460.98|1465.16|1459.76|32
1655008040000|2022-06-12 04:27:20|1465.15|1459.75|1464.52|1459.12|1465.17|1459.77|1464.35|1458.95|31
1655008050000|2022-06-12 04:27:30|1464.56|1459.16|1464.7|1459.3|1464.82|1459.42|1464.56|1459.16|32
1655008060000|2022-06-12 04:27:40|1464.71|1459.31|1464.25|1458.85|1464.71|1459.31|1464.25|1458.85|35
1655008070000|2022-06-12 04:27:50|1464.19|1458.79|1464.12|1458.72|1464.24|1458.84|1463.93|1458.53|31
1655008080000|2022-06-12 04:28:00|1464.09|1458.69|1464.01|1458.61|1464.11|1458.71|1463.94|1458.54|34
1655008090000|2022-06-12 04:28:10|1464.05|1458.65|1465.26|1459.86|1465.26|1459.86|1463.87|1458.47|31
1655008100000|2022-06-12 04:28:20|1465.27|1459.87|1464.88|1459.48|1465.39|1459.99|1464.85|1459.45|34
1655008110000|2022-06-12 04:28:30|1464.86|1459.46|1464.65|1459.25|1464.93|1459.53|1464.65|1459.25|23
1655008120000|2022-06-12 04:28:40|1464.67|1459.27|1464.33|1458.93|1464.77|1459.37|1464.12|1458.72|29
1655008130000|2022-06-12 04:28:50|1464.31|1458.91|1463.69|1458.29|1464.39|1458.99|1463.65|1458.25|35
1655008140000|2022-06-12 04:29:00|1463.68|1458.28|1463.69|1458.29|1463.76|1458.36|1463.54|1458.14|29
1655008150000|2022-06-12 04:29:10|1463.7|1458.3|1464.5|1459.1|1464.51|1459.11|1463.7|1458.3|24
1655008160000|2022-06-12 04:29:20|1464.49|1459.09|1461.94|1456.54|1464.49|1459.09|1461.94|1456.54|33
1655008170000|2022-06-12 04:29:30|1461.96|1456.56|1462.52|1457.12|1462.52|1457.12|1461.25|1455.85|38
1655008180000|2022-06-12 04:29:40|1462.6|1457.2|1462.94|1457.54|1463.41|1458.01|1462.6|1457.2|37
1655008190000|2022-06-12 04:29:50|1462.9|1457.5|1462.55|1457.15|1462.97|1457.57|1462.49|1457.09|35
1655008200000|2022-06-12 04:30:00|1462.53|1457.13|1464.14|1458.74|1464.14|1458.74|1462.31|1456.91|33
1655008210000|2022-06-12 04:30:10|1464.21|1458.81|1463.99|1458.59|1464.3|1458.9|1463.75|1458.35|28
1655008220000|2022-06-12 04:30:20|1464|1458.6|1464.63|1459.23|1464.81|1459.41|1464|1458.6|30
1655008230000|2022-06-12 04:30:30|1464.59|1459.19|1464.63|1459.23|1464.63|1459.23|1464.23|1458.83|33
1655008240000|2022-06-12 04:30:40|1464.74|1459.34|1465.28|1459.88|1465.29|1459.89|1464.72|1459.32|33
1655008250000|2022-06-12 04:30:50|1465.17|1459.77|1465.12|1459.72|1465.3|1459.9|1465.1|1459.7|34
1655008260000|2022-06-12 04:31:00|1465.1|1459.7|1464.84|1459.44|1465.1|1459.7|1464.53|1459.13|30
1655008270000|2022-06-12 04:31:10|1464.85|1459.45|1464.86|1459.46|1464.99|1459.59|1464.74|1459.34|28
1655008280000|2022-06-12 04:31:20|1464.87|1459.47|1464.41|1459.01|1464.92|1459.52|1464.32|1458.92|34
1655008290000|2022-06-12 04:31:30|1464.39|1458.99|1464.45|1459.05|1464.97|1459.57|1464.38|1458.98|33
1655008300000|2022-06-12 04:31:40|1464.47|1459.07|1463.73|1458.33|1464.56|1459.16|1463.66|1458.26|32
1655008310000|2022-06-12 04:31:50|1463.71|1458.31|1463.3|1457.9|1463.75|1458.35|1463.2|1457.8|30
1655008320000|2022-06-12 04:32:00|1463.39|1457.99|1463.64|1458.24|1463.91|1458.51|1463.39|1457.99|32
1655008330000|2022-06-12 04:32:10|1463.56|1458.16|1463.19|1457.79|1463.56|1458.16|1462.7|1457.3|36
1655008340000|2022-06-12 04:32:20|1463.28|1457.88|1463.29|1457.89|1463.71|1458.31|1463.07|1457.67|34
1655008350000|2022-06-12 04:32:30|1463.26|1457.86|1463.79|1458.39|1463.8|1458.4|1463.21|1457.81|32
1655008360000|2022-06-12 04:32:40|1463.77|1458.37|1464.13|1458.73|1464.21|1458.81|1463.77|1458.37|26
1655008370000|2022-06-12 04:32:50|1464.11|1458.71|1464.97|1459.57|1465|1459.6|1464|1458.6|33
1655008380000|2022-06-12 04:33:00|1465|1459.6|1466.37|1460.97|1466.37|1460.97|1464.99|1459.59|34
1655008390000|2022-06-12 04:33:10|1466.35|1460.95|1467.73|1462.33|1467.73|1462.33|1466.23|1460.83|35
1655008400000|2022-06-12 04:33:20|1467.67|1462.27|1467.56|1462.16|1467.71|1462.31|1467.42|1462.02|33
1655008410000|2022-06-12 04:33:30|1467.6|1462.2|1467.84|1462.44|1467.97|1462.57|1467.56|1462.16|35
1655008420000|2022-06-12 04:33:40|1467.83|1462.43|1467.7|1462.3|1467.83|1462.43|1467.58|1462.18|29
1655008430000|2022-06-12 04:33:50|1467.71|1462.31|1467.77|1462.37|1468.09|1462.69|1467.71|1462.31|27
1655008440000|2022-06-12 04:34:00|1467.81|1462.41|1467.58|1462.18|1468.17|1462.77|1467.58|1462.18|33
1655008450000|2022-06-12 04:34:10|1467.64|1462.24|1466.77|1461.37|1467.86|1462.46|1466.69|1461.29|33
1655008460000|2022-06-12 04:34:20|1466.7|1461.3|1465.96|1460.56|1466.74|1461.34|1465.96|1460.56|33
1655008470000|2022-06-12 04:34:30|1466.01|1460.61|1466.35|1460.95|1466.44|1461.04|1465.63|1460.23|35
1655008480000|2022-06-12 04:34:40|1466.37|1460.97|1465.56|1460.16|1466.37|1460.97|1465.26|1459.86|35
1655008490000|2022-06-12 04:34:50|1465.59|1460.19|1465.21|1459.81|1465.75|1460.35|1465.15|1459.75|28
1655008500000|2022-06-12 04:35:00|1465.19|1459.79|1463.55|1458.15|1465.2|1459.8|1463.26|1457.86|36
1655008510000|2022-06-12 04:35:10|1463.49|1458.09|1463.37|1457.97|1463.49|1458.09|1463.07|1457.67|28
1655008520000|2022-06-12 04:35:20|1463.53|1458.13|1463.82|1458.42|1464.07|1458.67|1463.53|1458.13|30
1655008530000|2022-06-12 04:35:30|1463.81|1458.41|1463.42|1458.02|1463.91|1458.51|1463.42|1458.02|32
1655008540000|2022-06-12 04:35:40|1463.37|1457.97|1462.98|1457.58|1463.37|1457.97|1462.9|1457.5|32
1655008550000|2022-06-12 04:35:50|1462.83|1457.43|1462.71|1457.31|1462.88|1457.48|1461.73|1456.33|32
1655008560000|2022-06-12 04:36:00|1462.72|1457.32|1462.09|1456.69|1462.74|1457.34|1461.97|1456.57|31
1655008570000|2022-06-12 04:36:10|1462.1|1456.7|1461.86|1456.46|1462.1|1456.7|1461.57|1456.17|29
1655008580000|2022-06-12 04:36:20|1461.85|1456.45|1461.71|1456.31|1461.99|1456.59|1461.71|1456.31|35
1655008590000|2022-06-12 04:36:30|1461.74|1456.34|1461.6|1456.2|1461.74|1456.34|1461.17|1455.77|36
1655008600000|2022-06-12 04:36:40|1461.58|1456.18|1461.39|1455.99|1461.61|1456.21|1461.32|1455.92|30
1655008610000|2022-06-12 04:36:50|1461.4|1456|1462.73|1457.33|1462.73|1457.33|1461.25|1455.85|35
1655008620000|2022-06-12 04:37:00|1462.82|1457.42|1462.42|1457.02|1463.16|1457.76|1462.42|1457.02|34
1655008630000|2022-06-12 04:37:10|1462.24|1456.84|1462.26|1456.86|1462.28|1456.88|1461.99|1456.59|34
1655008640000|2022-06-12 04:37:20|1462.28|1456.88|1462.62|1457.22|1462.7|1457.3|1462.24|1456.84|25
1655008650000|2022-06-12 04:37:30|1462.76|1457.36|1463.38|1457.98|1463.57|1458.17|1462.76|1457.36|29
1655008660000|2022-06-12 04:37:40|1463.33|1457.93|1464.33|1458.93|1464.33|1458.93|1463.33|1457.93|36
1655008670000|2022-06-12 04:37:50|1464.38|1458.98|1464.75|1459.35|1464.91|1459.51|1464.38|1458.98|36
1655008680000|2022-06-12 04:38:00|1464.73|1459.33|1464.83|1459.43|1464.89|1459.49|1464.57|1459.17|34
1655008690000|2022-06-12 04:38:10|1464.92|1459.52|1463.89|1458.49|1464.92|1459.52|1463.86|1458.46|34
1655008700000|2022-06-12 04:38:20|1463.85|1458.45|1463.09|1457.69|1463.85|1458.45|1463.09|1457.69|32
1655008710000|2022-06-12 04:38:30|1462.94|1457.54|1461.47|1456.07|1463.18|1457.78|1461.47|1456.07|34
1655008720000|2022-06-12 04:38:40|1461.23|1455.83|1460.63|1455.23|1461.23|1455.83|1460.27|1454.87|37
1655008730000|2022-06-12 04:38:50|1460.73|1455.33|1460.72|1455.32|1461.09|1455.69|1460.65|1455.25|32
1655008740000|2022-06-12 04:39:00|1460.73|1455.33|1460.76|1455.36|1461.41|1456.01|1460.57|1455.17|34
1655008750000|2022-06-12 04:39:10|1460.83|1455.43|1462.02|1456.62|1462.15|1456.75|1460.82|1455.42|36
1655008760000|2022-06-12 04:39:20|1461.93|1456.53|1461.1|1455.7|1461.93|1456.53|1461.02|1455.62|37
1655008770000|2022-06-12 04:39:30|1461.15|1455.75|1461.12|1455.72|1461.3|1455.9|1461.07|1455.67|32
1655008780000|2022-06-12 04:39:40|1461.2|1455.8|1461.67|1456.27|1461.75|1456.35|1461.12|1455.72|31
1655008790000|2022-06-12 04:39:50|1461.68|1456.28|1461.49|1456.09|1461.72|1456.32|1461.26|1455.86|36
1655008800000|2022-06-12 04:40:00|1461.46|1456.06|1461.72|1456.32|1461.72|1456.32|1460.87|1455.47|38
1655008810000|2022-06-12 04:40:10|1461.68|1456.28|1461.73|1456.33|1461.85|1456.45|1461.66|1456.26|28
1655008820000|2022-06-12 04:40:20|1461.77|1456.37|1461.71|1456.31|1461.84|1456.44|1461.64|1456.24|33
1655008830000|2022-06-12 04:40:30|1461.7|1456.3|1461.42|1456.02|1461.8|1456.4|1461.15|1455.75|33
1655008840000|2022-06-12 04:40:40|1461.44|1456.04|1461.28|1455.88|1461.71|1456.31|1461.27|1455.87|33
1655008850000|2022-06-12 04:40:50|1461.29|1455.89|1461.23|1455.83|1461.4|1456|1461.22|1455.82|31
1655008860000|2022-06-12 04:41:00|1461.31|1455.91|1461.72|1456.32|1461.72|1456.32|1461.25|1455.85|29
1655008870000|2022-06-12 04:41:10|1461.74|1456.34|1461.68|1456.28|1461.74|1456.34|1461.48|1456.08|30
1655008880000|2022-06-12 04:41:20|1461.81|1456.41|1461.82|1456.42|1461.96|1456.56|1461.78|1456.38|28
1655008890000|2022-06-12 04:41:30|1461.83|1456.43|1463.06|1457.66|1463.09|1457.69|1461.83|1456.43|36
1655008900000|2022-06-12 04:41:40|1463.09|1457.69|1463.22|1457.82|1463.22|1457.82|1463|1457.6|30
1655008910000|2022-06-12 04:41:50|1463.25|1457.85|1463.99|1458.59|1464.12|1458.72|1463.23|1457.83|34
1655008920000|2022-06-12 04:42:00|1463.86|1458.46|1463.24|1457.84|1463.87|1458.47|1463.07|1457.67|34
1655008930000|2022-06-12 04:42:10|1463.23|1457.83|1463.18|1457.78|1463.28|1457.88|1463.12|1457.72|30
1655008940000|2022-06-12 04:42:20|1463.23|1457.83|1463.36|1457.96|1463.86|1458.46|1463.23|1457.83|32
1655008950000|2022-06-12 04:42:30|1463.28|1457.88|1463.13|1457.73|1463.28|1457.88|1463.07|1457.67|27
1655008960000|2022-06-12 04:42:40|1463.15|1457.75|1461.83|1456.43|1463.16|1457.76|1461.83|1456.43|27
1655008970000|2022-06-12 04:42:50|1461.98|1456.58|1462.14|1456.74|1462.22|1456.82|1461.91|1456.51|35
1655008980000|2022-06-12 04:43:00|1462.17|1456.77|1461.5|1456.1|1462.61|1457.21|1461.31|1455.91|36
1655008990000|2022-06-12 04:43:10|1461.61|1456.21|1462.3|1456.9|1462.38|1456.98|1461.61|1456.21|33
1655009000000|2022-06-12 04:43:20|1462.32|1456.92|1462.51|1457.11|1462.63|1457.23|1462.28|1456.88|34
1655009010000|2022-06-12 04:43:30|1462.53|1457.13|1461.72|1456.32|1462.53|1457.13|1461.61|1456.21|33
1655009020000|2022-06-12 04:43:40|1461.73|1456.33|1461.42|1456.02|1461.75|1456.35|1461.42|1456.02|33
1655009030000|2022-06-12 04:43:50|1461.48|1456.08|1461.73|1456.33|1461.73|1456.33|1461.38|1455.98|33
1655009040000|2022-06-12 04:44:00|1461.72|1456.32|1461.75|1456.35|1461.95|1456.55|1461.62|1456.22|31
1655009050000|2022-06-12 04:44:10|1461.8|1456.4|1461.46|1456.06|1461.85|1456.45|1461.45|1456.05|31
1655009060000|2022-06-12 04:44:20|1461.43|1456.03|1461.65|1456.25|1461.73|1456.33|1461.33|1455.93|38
1655009070000|2022-06-12 04:44:30|1461.63|1456.23|1461.77|1456.37|1461.8|1456.4|1461.49|1456.09|32
1655009080000|2022-06-12 04:44:40|1461.84|1456.44|1461.54|1456.14|1461.92|1456.52|1461.5|1456.1|32
1655009090000|2022-06-12 04:44:50|1461.49|1456.09|1461.59|1456.19|1461.59|1456.19|1461.44|1456.04|28
1655009100000|2022-06-12 04:45:00|1461.6|1456.2|1461.32|1455.92|1461.61|1456.21|1460.83|1455.43|33
1655009110000|2022-06-12 04:45:10|1461.31|1455.91|1461.23|1455.83|1461.42|1456.02|1460.6|1455.2|34
1655009120000|2022-06-12 04:45:20|1461.27|1455.87|1461.32|1455.92|1461.44|1456.04|1461.27|1455.87|29
1655009130000|2022-06-12 04:45:30|1461.33|1455.93|1460.52|1455.12|1461.38|1455.98|1460.52|1455.12|33
1655009140000|2022-06-12 04:45:40|1460.56|1455.16|1459.93|1454.53|1460.58|1455.18|1459.93|1454.53|27
1655009150000|2022-06-12 04:45:50|1459.95|1454.55|1459.78|1454.38|1460.21|1454.81|1459.62|1454.22|31
1655009160000|2022-06-12 04:46:00|1459.81|1454.41|1460.06|1454.66|1460.46|1455.06|1459.81|1454.41|35
1655009170000|2022-06-12 04:46:10|1460.21|1454.81|1461.25|1455.85|1461.32|1455.92|1460.21|1454.81|31
1655009180000|2022-06-12 04:46:20|1461.26|1455.86|1462.92|1457.52|1462.92|1457.52|1461.26|1455.86|30
1655009190000|2022-06-12 04:46:30|1462.93|1457.53|1462.47|1457.07|1463.06|1457.66|1462.33|1456.93|35
1655009200000|2022-06-12 04:46:40|1462.48|1457.08|1461.05|1455.65|1462.49|1457.09|1461.05|1455.65|31
1655009210000|2022-06-12 04:46:50|1461.17|1455.77|1461.63|1456.23|1462.14|1456.74|1461.17|1455.77|37
1655009220000|2022-06-12 04:47:00|1461.65|1456.25|1461.46|1456.06|1462|1456.6|1461.34|1455.94|32
1655009230000|2022-06-12 04:47:10|1461.53|1456.13|1461.38|1455.98|1461.92|1456.52|1461.37|1455.97|35
1655009240000|2022-06-12 04:47:20|1461.39|1455.99|1460.99|1455.59|1461.44|1456.04|1460.99|1455.59|21
1655009250000|2022-06-12 04:47:30|1460.97|1455.57|1459.04|1453.64|1460.98|1455.58|1458.87|1453.47|30
1655009260000|2022-06-12 04:47:40|1458.95|1453.55|1459.87|1454.47|1459.96|1454.56|1458.87|1453.47|34
1655009270000|2022-06-12 04:47:50|1459.86|1454.46|1459.65|1454.25|1460.1|1454.7|1459.57|1454.17|36
1655009280000|2022-06-12 04:48:00|1459.71|1454.31|1459.18|1453.78|1459.79|1454.39|1459.18|1453.78|33
1655009290000|2022-06-12 04:48:10|1459.08|1453.68|1458.96|1453.56|1459.6|1454.2|1458.93|1453.53|35
1655009300000|2022-06-12 04:48:20|1458.95|1453.55|1459.69|1454.29|1459.69|1454.29|1458.94|1453.54|38
1655009310000|2022-06-12 04:48:30|1459.67|1454.27|1459.77|1454.37|1459.77|1454.37|1459.58|1454.18|30
1655009320000|2022-06-12 04:48:40|1459.84|1454.44|1460.59|1455.19|1460.64|1455.24|1459.84|1454.44|28
1655009330000|2022-06-12 04:48:50|1460.65|1455.25|1460.71|1455.31|1460.82|1455.42|1460.57|1455.17|33
1655009340000|2022-06-12 04:49:00|1460.72|1455.32|1460.54|1455.14|1460.72|1455.32|1460.44|1455.04|34
1655009350000|2022-06-12 04:49:10|1460.5|1455.1|1460.76|1455.36|1460.76|1455.36|1460.49|1455.09|29
1655009360000|2022-06-12 04:49:20|1460.87|1455.47|1461.32|1455.92|1461.38|1455.98|1460.87|1455.47|34
1655009370000|2022-06-12 04:49:30|1461.33|1455.93|1462.39|1456.99|1462.39|1456.99|1461.33|1455.93|34
1655009380000|2022-06-12 04:49:40|1462.41|1457.01|1461.54|1456.14|1462.44|1457.04|1461.44|1456.04|29
1655009390000|2022-06-12 04:49:50|1461.71|1456.31|1462.13|1456.73|1462.46|1457.06|1461.71|1456.31|32
1655009400000|2022-06-12 04:50:00|1462.14|1456.74|1462.34|1456.94|1462.48|1457.08|1462.1|1456.7|34
1655009410000|2022-06-12 04:50:10|1462.41|1457.01|1462.44|1457.04|1462.84|1457.44|1462.37|1456.97|33
1655009420000|2022-06-12 04:50:20|1462.49|1457.09|1462.62|1457.22|1462.8|1457.4|1462.25|1456.85|38
1655009430000|2022-06-12 04:50:30|1462.63|1457.23|1462.43|1457.03|1462.69|1457.29|1462.18|1456.78|35
1655009440000|2022-06-12 04:50:40|1462.39|1456.99|1462.46|1457.06|1462.51|1457.11|1462.24|1456.84|31
1655009450000|2022-06-12 04:50:50|1462.47|1457.07|1461.67|1456.27|1462.54|1457.14|1461.67|1456.27|30
1655009460000|2022-06-12 04:51:00|1461.61|1456.21|1459.98|1454.58|1461.64|1456.24|1459.95|1454.55|28
1655009470000|2022-06-12 04:51:10|1459.99|1454.59|1460.32|1454.92|1460.37|1454.97|1459.96|1454.56|23
1655009480000|2022-06-12 04:51:20|1460.31|1454.91|1460.46|1455.06|1460.9|1455.5|1460.3|1454.9|33
1655009490000|2022-06-12 04:51:30|1460.4|1455|1460.5|1455.1|1460.56|1455.16|1460.29|1454.89|31
1655009500000|2022-06-12 04:51:40|1460.52|1455.12|1459.82|1454.42|1460.57|1455.17|1459.55|1454.15|37
1655009510000|2022-06-12 04:51:50|1459.83|1454.43|1459.21|1453.81|1460.25|1454.85|1459.18|1453.78|37
1655009520000|2022-06-12 04:52:00|1459.25|1453.85|1459.95|1454.55|1460.04|1454.64|1459.25|1453.85|35
1655009530000|2022-06-12 04:52:10|1459.9|1454.5|1459.73|1454.33|1460.2|1454.8|1459.62|1454.22|36
1655009540000|2022-06-12 04:52:20|1459.72|1454.32|1459.3|1453.9|1459.76|1454.36|1459.29|1453.89|32
1655009550000|2022-06-12 04:52:30|1459.24|1453.84|1459.05|1453.65|1459.24|1453.84|1458.78|1453.38|29
1655009560000|2022-06-12 04:52:40|1459.02|1453.62|1459.41|1454.01|1459.56|1454.16|1459.02|1453.62|37
1655009570000|2022-06-12 04:52:50|1459.46|1454.06|1459.14|1453.74|1459.52|1454.12|1459.13|1453.73|29
1655009580000|2022-06-12 04:53:00|1459.13|1453.73|1459.21|1453.81|1459.47|1454.07|1458.79|1453.39|30
1655009590000|2022-06-12 04:53:10|1459.2|1453.8|1458.74|1453.34|1459.27|1453.87|1458.65|1453.25|27
1655009600000|2022-06-12 04:53:20|1458.67|1453.27|1458.86|1453.46|1459.04|1453.64|1458.57|1453.17|32
1655009610000|2022-06-12 04:53:30|1458.87|1453.47|1458.74|1453.34|1459.28|1453.88|1458.72|1453.32|35
1655009620000|2022-06-12 04:53:40|1458.64|1453.24|1459.03|1453.63|1459.19|1453.79|1458.63|1453.23|29
1655009630000|2022-06-12 04:53:50|1458.97|1453.57|1458.98|1453.58|1459.11|1453.71|1458.9|1453.5|20
1655009640000|2022-06-12 04:54:00|1458.97|1453.57|1459.47|1454.07|1459.55|1454.15|1458.92|1453.52|31
1655009650000|2022-06-12 04:54:10|1459.48|1454.08|1458.68|1453.28|1459.54|1454.14|1458.68|1453.28|31
1655009660000|2022-06-12 04:54:20|1458.7|1453.3|1458.84|1453.44|1458.85|1453.45|1458.67|1453.27|31
1655009670000|2022-06-12 04:54:30|1458.96|1453.56|1458.3|1452.9|1459.04|1453.64|1458.26|1452.86|32
1655009680000|2022-06-12 04:54:40|1458.28|1452.88|1456.71|1451.31|1458.28|1452.88|1456.69|1451.29|37
1655009690000|2022-06-12 04:54:50|1456.69|1451.29|1455.85|1450.45|1456.79|1451.39|1455.85|1450.45|27
1655009700000|2022-06-12 04:55:00|1455.77|1450.37|1456.55|1451.15|1456.73|1451.33|1455.57|1450.17|35
1655009710000|2022-06-12 04:55:10|1456.54|1451.14|1456.24|1450.84|1456.75|1451.35|1456.24|1450.84|29
1655009720000|2022-06-12 04:55:20|1456.22|1450.82|1457.4|1452|1457.59|1452.19|1456.22|1450.82|36
1655009730000|2022-06-12 04:55:30|1457.42|1452.02|1457.74|1452.34|1457.88|1452.48|1457.28|1451.88|36
1655009740000|2022-06-12 04:55:40|1457.59|1452.19|1456.76|1451.36|1457.66|1452.26|1456.73|1451.33|34
1655009750000|2022-06-12 04:55:50|1456.75|1451.35|1457.1|1451.7|1457.14|1451.74|1456.75|1451.35|35
1655009760000|2022-06-12 04:56:00|1457.08|1451.68|1456.86|1451.46|1457.6|1452.2|1456.74|1451.34|36
1655009770000|2022-06-12 04:56:10|1456.88|1451.48|1457.06|1451.66|1457.57|1452.17|1456.88|1451.48|39
1655009780000|2022-06-12 04:56:20|1457.08|1451.68|1456.79|1451.39|1457.09|1451.69|1456.79|1451.39|33
1655009790000|2022-06-12 04:56:30|1456.81|1451.41|1457.61|1452.21|1457.62|1452.22|1456.81|1451.41|35
1655009800000|2022-06-12 04:56:40|1457.7|1452.3|1457.8|1452.4|1457.87|1452.47|1457.64|1452.24|29
1655009810000|2022-06-12 04:56:50|1457.79|1452.39|1458.1|1452.7|1458.18|1452.78|1457.57|1452.17|30
1655009820000|2022-06-12 04:57:00|1458.14|1452.74|1458.62|1453.22|1458.71|1453.31|1458.14|1452.74|31
1655009830000|2022-06-12 04:57:10|1458.63|1453.23|1458.14|1452.74|1458.77|1453.37|1458.06|1452.66|34
1655009840000|2022-06-12 04:57:20|1458.15|1452.75|1457.61|1452.21|1458.15|1452.75|1457.58|1452.18|30
1655009850000|2022-06-12 04:57:30|1457.62|1452.22|1457.42|1452.02|1457.74|1452.34|1457.42|1452.02|24
1655009860000|2022-06-12 04:57:40|1457.4|1452|1456.4|1451|1457.4|1452|1456.4|1451|30
1655009870000|2022-06-12 04:57:50|1456.34|1450.94|1456.41|1451.01|1456.74|1451.34|1456.21|1450.81|26
1655009880000|2022-06-12 04:58:00|1456.4|1451|1456.39|1450.99|1456.54|1451.14|1456.27|1450.87|28
1655009890000|2022-06-12 04:58:10|1456.34|1450.94|1456.4|1451|1456.76|1451.36|1456.31|1450.91|36
1655009900000|2022-06-12 04:58:20|1456.41|1451.01|1455.86|1450.46|1456.5|1451.1|1455.81|1450.41|33
1655009910000|2022-06-12 04:58:30|1455.84|1450.44|1455.78|1450.38|1455.95|1450.55|1455.78|1450.38|30
1655009920000|2022-06-12 04:58:40|1455.8|1450.4|1456.13|1450.73|1456.43|1451.03|1455.77|1450.37|32
1655009930000|2022-06-12 04:58:50|1456.11|1450.71|1455.53|1450.13|1456.17|1450.77|1455.53|1450.13|35
1655009940000|2022-06-12 04:59:00|1455.38|1449.98|1455.04|1449.64|1455.45|1450.05|1455.04|1449.64|28
1655009950000|2022-06-12 04:59:10|1455.08|1449.68|1454.68|1449.28|1455.08|1449.68|1454.6|1449.2|30
1655009960000|2022-06-12 04:59:20|1454.71|1449.31|1454.13|1448.73|1454.72|1449.32|1453.8|1448.4|28
1655009970000|2022-06-12 04:59:30|1454.16|1448.76|1454.65|1449.25|1454.69|1449.29|1454.05|1448.65|32
1655009980000|2022-06-12 04:59:40|1454.66|1449.26|1454.5|1449.1|1454.9|1449.5|1454.47|1449.07|34
1655009990000|2022-06-12 04:59:50|1454.51|1449.11|1453.97|1448.57|1454.62|1449.22|1453.97|1448.57|32
1655010000000|2022-06-12 05:00:00|1453.94|1448.54|1453.19|1447.79|1453.97|1448.57|1453.03|1447.63|31
1655010010000|2022-06-12 05:00:10|1453.17|1447.77|1452.57|1447.17|1453.19|1447.79|1452.47|1447.07|37
1655010020000|2022-06-12 05:00:20|1452.55|1447.15|1452.39|1446.99|1452.55|1447.15|1451.55|1446.15|37
1655010030000|2022-06-12 05:00:30|1452.57|1447.17|1454.37|1448.97|1454.37|1448.97|1452.57|1447.17|38
1655010040000|2022-06-12 05:00:40|1454.36|1448.96|1454.67|1449.27|1454.67|1449.27|1454.3|1448.9|35
1655010050000|2022-06-12 05:00:50|1454.66|1449.26|1454.36|1448.96|1455.54|1450.14|1454.33|1448.93|35
1655010060000|2022-06-12 05:01:00|1454.35|1448.95|1455.16|1449.76|1455.19|1449.79|1454.35|1448.95|34
1655010070000|2022-06-12 05:01:10|1455.3|1449.9|1456.04|1450.64|1456.04|1450.64|1455.16|1449.76|34
1655010080000|2022-06-12 05:01:20|1456.08|1450.68|1455.62|1450.22|1456.34|1450.94|1455.34|1449.94|36
1655010090000|2022-06-12 05:01:30|1455.63|1450.23|1452.9|1447.5|1456.04|1450.64|1452.9|1447.5|33
1655010100000|2022-06-12 05:01:40|1452.87|1447.47|1453.79|1448.39|1453.83|1448.43|1452.47|1447.07|31
1655010110000|2022-06-12 05:01:50|1453.8|1448.4|1453.44|1448.04|1453.8|1448.4|1453.19|1447.79|31
1655010120000|2022-06-12 05:02:00|1453.33|1447.93|1452.86|1447.46|1453.35|1447.95|1452.86|1447.46|31
1655010130000|2022-06-12 05:02:10|1452.89|1447.49|1453.46|1448.06|1453.5|1448.1|1452.88|1447.48|30
1655010140000|2022-06-12 05:02:20|1453.49|1448.09|1451.62|1446.22|1453.49|1448.09|1451.62|1446.22|30
1655010150000|2022-06-12 05:02:30|1451.68|1446.28|1451.79|1446.39|1452.08|1446.68|1451.53|1446.13|33
1655010160000|2022-06-12 05:02:40|1451.89|1446.49|1451.51|1446.11|1451.94|1446.54|1451.42|1446.02|33
1655010170000|2022-06-12 05:02:50|1451.49|1446.09|1451.49|1446.09|1451.8|1446.4|1451.43|1446.03|34
1655010180000|2022-06-12 05:03:00|1451.48|1446.08|1450.29|1444.89|1451.76|1446.36|1448.86|1443.46|35
1655010190000|2022-06-12 05:03:10|1450.12|1444.72|1448.81|1443.41|1450.23|1444.83|1447.9|1442.5|37
1655010200000|2022-06-12 05:03:20|1448.97|1443.57|1448.11|1442.71|1449.33|1443.93|1447.71|1442.31|38
1655010210000|2022-06-12 05:03:30|1448.16|1442.76|1439.76|1434.36|1448.18|1442.78|1439.76|1434.36|39
1655010220000|2022-06-12 05:03:40|1439.35|1433.95|1444.31|1438.91|1444.31|1438.91|1433.6|1428.2|40
1655010230000|2022-06-12 05:03:50|1444.63|1439.23|1440.84|1435.44|1444.63|1439.23|1440.62|1435.22|40
1655010240000|2022-06-12 05:04:00|1441.01|1435.61|1443|1437.6|1444.34|1438.94|1441.01|1435.61|40
1655010250000|2022-06-12 05:04:10|1442.91|1437.51|1444.65|1439.25|1444.65|1439.25|1442.02|1436.62|39
1655010260000|2022-06-12 05:04:20|1444.73|1439.33|1441.58|1436.18|1445.05|1439.65|1441.49|1436.09|39
1655010270000|2022-06-12 05:04:30|1441.57|1436.17|1440.74|1435.34|1441.68|1436.28|1440.43|1435.03|39
1655010280000|2022-06-12 05:04:40|1440.44|1435.04|1439.11|1433.71|1440.44|1435.04|1437.64|1432.24|40
1655010290000|2022-06-12 05:04:50|1439.02|1433.62|1440.33|1434.93|1440.42|1435.02|1438.62|1433.22|37
1655010300000|2022-06-12 05:05:00|1440.11|1434.71|1442.91|1437.51|1442.91|1437.51|1439.3|1433.9|38
1655010310000|2022-06-12 05:05:10|1442.98|1437.58|1443.16|1437.76|1443.18|1437.78|1441.42|1436.02|39
1655010320000|2022-06-12 05:05:20|1443.32|1437.92|1442.89|1437.49|1443.32|1437.92|1441.68|1436.28|39
1655010330000|2022-06-12 05:05:30|1442.93|1437.53|1441.61|1436.21|1442.93|1437.53|1441.44|1436.04|39
1655010340000|2022-06-12 05:05:40|1441.6|1436.2|1443|1437.6|1443.03|1437.63|1440.75|1435.35|35
1655010350000|2022-06-12 05:05:50|1443.01|1437.61|1442.75|1437.35|1443.39|1437.99|1442.75|1437.35|34
1655010360000|2022-06-12 05:06:00|1442.89|1437.49|1445.45|1440.05|1446.24|1440.84|1442.85|1437.45|38
1655010370000|2022-06-12 05:06:10|1445.18|1439.78|1444.07|1438.67|1445.7|1440.3|1444.07|1438.67|39
1655010380000|2022-06-12 05:06:20|1444.09|1438.69|1444.78|1439.38|1444.78|1439.38|1443.64|1438.24|39
1655010390000|2022-06-12 05:06:30|1444.77|1439.37|1445.12|1439.72|1445.64|1440.24|1444.77|1439.37|38
1655010400000|2022-06-12 05:06:40|1445.16|1439.76|1445.05|1439.65|1445.49|1440.09|1444.95|1439.55|37
1655010410000|2022-06-12 05:06:50|1445.02|1439.62|1446.01|1440.61|1446.01|1440.61|1445|1439.6|36
1655010420000|2022-06-12 05:07:00|1446.04|1440.64|1446.2|1440.8|1446.45|1441.05|1445.86|1440.46|37
1655010430000|2022-06-12 05:07:10|1446.19|1440.79|1445.39|1439.99|1446.39|1440.99|1444.84|1439.44|39
1655010440000|2022-06-12 05:07:20|1445.52|1440.12|1444.09|1438.69|1445.52|1440.12|1443.58|1438.18|37
1655010450000|2022-06-12 05:07:30|1444.1|1438.7|1445.38|1439.98|1445.79|1440.39|1444.09|1438.69|36
1655010460000|2022-06-12 05:07:40|1445.36|1439.96|1444.18|1438.78|1445.8|1440.4|1444.18|1438.78|39
1655010470000|2022-06-12 05:07:50|1444.08|1438.68|1442.12|1436.72|1444.08|1438.68|1442.12|1436.72|35
1655010480000|2022-06-12 05:08:00|1442.13|1436.73|1442.21|1436.81|1443.17|1437.77|1441.89|1436.49|33
1655010490000|2022-06-12 05:08:10|1442.25|1436.85|1441.02|1435.62|1442.25|1436.85|1441.02|1435.62|38
1655010500000|2022-06-12 05:08:20|1441.04|1435.64|1442.12|1436.72|1442.51|1437.11|1441.04|1435.64|37
1655010510000|2022-06-12 05:08:30|1442.03|1436.63|1441.31|1435.91|1442.57|1437.17|1441.31|1435.91|39
1655010520000|2022-06-12 05:08:40|1441.44|1436.04|1440.96|1435.56|1441.89|1436.49|1440.93|1435.53|38
1655010530000|2022-06-12 05:08:50|1440.95|1435.55|1440.45|1435.05|1441.01|1435.61|1439.99|1434.59|38
1655010540000|2022-06-12 05:09:00|1440.57|1435.17|1441|1435.6|1442.33|1436.93|1440.57|1435.17|40
1655010550000|2022-06-12 05:09:10|1441.02|1435.62|1441.31|1435.91|1441.55|1436.15|1440.91|1435.51|37
1655010560000|2022-06-12 05:09:20|1441.3|1435.9|1442.41|1437.01|1442.41|1437.01|1441.25|1435.85|35
1655010570000|2022-06-12 05:09:30|1442.31|1436.91|1442.2|1436.8|1442.64|1437.24|1442.2|1436.8|39
1655010580000|2022-06-12 05:09:40|1442.07|1436.67|1441.92|1436.52|1442.16|1436.76|1441.46|1436.06|38
1655010590000|2022-06-12 05:09:50|1441.89|1436.49|1441.36|1435.96|1441.95|1436.55|1441.09|1435.69|35
1655010600000|2022-06-12 05:10:00|1441.26|1435.86|1444.16|1438.76|1444.17|1438.77|1441.26|1435.86|39
1655010610000|2022-06-12 05:10:10|1444.33|1438.93|1444.57|1439.17|1445.54|1440.14|1444.33|1438.93|37
1655010620000|2022-06-12 05:10:20|1444.54|1439.14|1445.28|1439.88|1445.41|1440.01|1444.32|1438.92|35
1655010630000|2022-06-12 05:10:30|1444.86|1439.46|1444.89|1439.49|1445.02|1439.62|1444.34|1438.94|35
1655010640000|2022-06-12 05:10:40|1444.86|1439.46|1444.88|1439.48|1445.11|1439.71|1444.77|1439.37|35
1655010650000|2022-06-12 05:10:50|1444.76|1439.36|1445.79|1440.39|1445.79|1440.39|1444.73|1439.33|37
1655010660000|2022-06-12 05:11:00|1445.83|1440.43|1444.99|1439.59|1445.91|1440.51|1444.77|1439.37|33
1655010670000|2022-06-12 05:11:10|1444.92|1439.52|1444.98|1439.58|1445.14|1439.74|1444.03|1438.63|38
1655010680000|2022-06-12 05:11:20|1444.95|1439.55|1445.32|1439.92|1445.57|1440.17|1444.85|1439.45|35
1655010690000|2022-06-12 05:11:30|1445.03|1439.63|1445.37|1439.97|1445.37|1439.97|1444.77|1439.37|34
1655010700000|2022-06-12 05:11:40|1445.5|1440.1|1445.93|1440.53|1445.93|1440.53|1445.37|1439.97|30
1655010710000|2022-06-12 05:11:50|1445.97|1440.57|1445.98|1440.58|1446.27|1440.87|1445.49|1440.09|38
1655010720000|2022-06-12 05:12:00|1445.9|1440.5|1445.91|1440.51|1446.05|1440.65|1445.42|1440.02|35
1655010730000|2022-06-12 05:12:10|1445.86|1440.46|1446.96|1441.56|1447.05|1441.65|1445.77|1440.37|36
1655010740000|2022-06-12 05:12:20|1446.95|1441.55|1446.7|1441.3|1447.31|1441.91|1446.43|1441.03|36
1655010750000|2022-06-12 05:12:30|1446.72|1441.32|1448.02|1442.62|1448.02|1442.62|1446.72|1441.32|28
1655010760000|2022-06-12 05:12:40|1448.05|1442.65|1449.93|1444.53|1449.93|1444.53|1447.99|1442.59|37
1655010770000|2022-06-12 05:12:50|1449.91|1444.51|1449.53|1444.13|1450.36|1444.96|1449.53|1444.13|35
1655010780000|2022-06-12 05:13:00|1449.52|1444.12|1448.54|1443.14|1449.52|1444.12|1448.04|1442.64|35
1655010790000|2022-06-12 05:13:10|1448.53|1443.13|1448.98|1443.58|1449.12|1443.72|1448.53|1443.13|36
1655010800000|2022-06-12 05:13:20|1448.97|1443.57|1447.46|1442.06|1448.99|1443.59|1447.46|1442.06|36
1655010810000|2022-06-12 05:13:30|1447.45|1442.05|1447.47|1442.07|1447.48|1442.08|1447.17|1441.77|32
1655010820000|2022-06-12 05:13:40|1447.45|1442.05|1447.44|1442.04|1447.53|1442.13|1447.28|1441.88|28
1655010830000|2022-06-12 05:13:50|1447.41|1442.01|1447.78|1442.38|1447.88|1442.48|1447.41|1442.01|24
1655010840000|2022-06-12 05:14:00|1447.81|1442.41|1446.1|1440.7|1448.05|1442.65|1445.96|1440.56|35
1655010850000|2022-06-12 05:14:10|1446.11|1440.71|1446.39|1440.99|1446.62|1441.22|1446.11|1440.71|39
1655010860000|2022-06-12 05:14:20|1446.38|1440.98|1446.08|1440.68|1446.38|1440.98|1445.75|1440.35|28
1655010870000|2022-06-12 05:14:30|1446.09|1440.69|1446.13|1440.73|1446.43|1441.03|1445.92|1440.52|31
1655010880000|2022-06-12 05:14:40|1445.92|1440.52|1445.82|1440.42|1445.92|1440.52|1445.39|1439.99|35
1655010890000|2022-06-12 05:14:50|1445.88|1440.48|1444.88|1439.48|1446.31|1440.91|1444.87|1439.47|36
1655010900000|2022-06-12 05:15:00|1444.93|1439.53|1446.7|1441.3|1447.05|1441.65|1444.93|1439.53|36
1655010910000|2022-06-12 05:15:10|1446.68|1441.28|1446.09|1440.69|1446.74|1441.34|1446|1440.6|36
1655010920000|2022-06-12 05:15:20|1446.08|1440.68|1446.92|1441.52|1447.08|1441.68|1446.06|1440.66|36
1655010930000|2022-06-12 05:15:30|1446.97|1441.57|1447.97|1442.57|1448.03|1442.63|1446.88|1441.48|34
1655010940000|2022-06-12 05:15:40|1447.95|1442.55|1448.5|1443.1|1448.5|1443.1|1447.89|1442.49|34
1655010950000|2022-06-12 05:15:50|1448.51|1443.11|1448.15|1442.75|1448.82|1443.42|1447.96|1442.56|34
1655010960000|2022-06-12 05:16:00|1448.16|1442.76|1449.41|1444.01|1449.41|1444.01|1447.85|1442.45|36
1655010970000|2022-06-12 05:16:10|1449.37|1443.97|1448.98|1443.58|1449.56|1444.16|1448.74|1443.34|34
1655010980000|2022-06-12 05:16:20|1448.96|1443.56|1448.04|1442.64|1448.99|1443.59|1448.03|1442.63|31
1655010990000|2022-06-12 05:16:30|1448.05|1442.65|1448.65|1443.25|1448.65|1443.25|1448.05|1442.65|32
1655011000000|2022-06-12 05:16:40|1448.53|1443.13|1448.19|1442.79|1448.96|1443.56|1448.19|1442.79|33
1655011010000|2022-06-12 05:16:50|1448.11|1442.71|1448.04|1442.64|1448.11|1442.71|1447.89|1442.49|31
1655011020000|2022-06-12 05:17:00|1448.01|1442.61|1448.79|1443.39|1448.98|1443.58|1447.91|1442.51|37
1655011030000|2022-06-12 05:17:10|1448.85|1443.45|1448.62|1443.22|1448.85|1443.45|1448.21|1442.81|33
1655011040000|2022-06-12 05:17:20|1448.57|1443.17|1447.76|1442.36|1448.88|1443.48|1447.75|1442.35|35
1655011050000|2022-06-12 05:17:30|1447.77|1442.37|1447.27|1441.87|1447.78|1442.38|1447.26|1441.86|28
1655011060000|2022-06-12 05:17:40|1447.28|1441.88|1446.74|1441.34|1447.28|1441.88|1446.25|1440.85|33
1655011070000|2022-06-12 05:17:50|1446.75|1441.35|1446.39|1440.99|1446.79|1441.39|1446.14|1440.74|39
1655011080000|2022-06-12 05:18:00|1446.4|1441|1445.56|1440.16|1446.48|1441.08|1445.51|1440.11|34
1655011090000|2022-06-12 05:18:10|1445.54|1440.14|1445.66|1440.26|1445.79|1440.39|1445.31|1439.91|38
1655011100000|2022-06-12 05:18:20|1445.68|1440.28|1445.81|1440.41|1446.22|1440.82|1445.68|1440.28|38
1655011110000|2022-06-12 05:18:30|1445.91|1440.51|1445.18|1439.78|1445.94|1440.54|1445.17|1439.77|37
1655011120000|2022-06-12 05:18:40|1445.23|1439.83|1445.12|1439.72|1445.23|1439.83|1444.86|1439.46|35
1655011130000|2022-06-12 05:18:50|1445.11|1439.71|1444.91|1439.51|1445.25|1439.85|1444.91|1439.51|33
1655011140000|2022-06-12 05:19:00|1444.96|1439.56|1444.78|1439.38|1445.14|1439.74|1444.71|1439.31|32
1655011150000|2022-06-12 05:19:10|1444.75|1439.35|1443.93|1438.53|1444.76|1439.36|1443.72|1438.32|36
1655011160000|2022-06-12 05:19:20|1443.8|1438.4|1443.19|1437.79|1443.83|1438.43|1443.13|1437.73|32
1655011170000|2022-06-12 05:19:30|1443.14|1437.74|1444.59|1439.19|1444.59|1439.19|1442.83|1437.43|34
1655011180000|2022-06-12 05:19:40|1444.73|1439.33|1443.34|1437.94|1444.73|1439.33|1443.34|1437.94|36
1655011190000|2022-06-12 05:19:50|1443.25|1437.85|1442.37|1436.97|1443.25|1437.85|1442.2|1436.8|32
1655011200000|2022-06-12 05:20:00|1442.46|1437.06|1441.02|1435.62|1442.52|1437.12|1441.02|1435.62|37
1655011210000|2022-06-12 05:20:10|1440.98|1435.58|1440.02|1434.62|1441.14|1435.74|1440.01|1434.61|38
1655011220000|2022-06-12 05:20:20|1439.97|1434.57|1440.8|1435.4|1441.02|1435.62|1439.52|1434.12|36
1655011230000|2022-06-12 05:20:30|1440.91|1435.51|1441.82|1436.42|1441.95|1436.55|1440.86|1435.46|35
1655011240000|2022-06-12 05:20:40|1441.95|1436.55|1441.81|1436.41|1442.49|1437.09|1441.72|1436.32|37
1655011250000|2022-06-12 05:20:50|1441.85|1436.45|1441.6|1436.2|1441.85|1436.45|1440.92|1435.52|36
1655011260000|2022-06-12 05:21:00|1441.53|1436.13|1442.08|1436.68|1442.14|1436.74|1441.52|1436.12|37
1655011270000|2022-06-12 05:21:10|1442.03|1436.63|1440.95|1435.55|1442.08|1436.68|1440.81|1435.41|36
1655011280000|2022-06-12 05:21:20|1440.92|1435.52|1439.5|1434.1|1440.94|1435.54|1439.29|1433.89|33
1655011290000|2022-06-12 05:21:30|1439.46|1434.06|1438.8|1433.4|1439.69|1434.29|1436.92|1431.52|37
1655011300000|2022-06-12 05:21:40|1439.06|1433.66|1439.06|1433.66|1439.41|1434.01|1438.86|1433.46|36
1655011310000|2022-06-12 05:21:50|1439.05|1433.65|1438.51|1433.11|1439.05|1433.65|1438.19|1432.79|36
1655011320000|2022-06-12 05:22:00|1438.59|1433.19|1440.48|1435.08|1440.51|1435.11|1438.57|1433.17|36
1655011330000|2022-06-12 05:22:10|1440.27|1434.87|1440.74|1435.34|1440.77|1435.37|1440.27|1434.87|40
1655011340000|2022-06-12 05:22:20|1440.76|1435.36|1440.43|1435.03|1440.88|1435.48|1440.32|1434.92|31
1655011350000|2022-06-12 05:22:30|1440.42|1435.02|1439.53|1434.13|1440.62|1435.22|1439.35|1433.95|35
1655011360000|2022-06-12 05:22:40|1439.55|1434.15|1439.73|1434.33|1439.73|1434.33|1438.68|1433.28|35
1655011370000|2022-06-12 05:22:50|1439.76|1434.36|1439.34|1433.94|1439.9|1434.5|1439.26|1433.86|36
1655011380000|2022-06-12 05:23:00|1439.35|1433.95|1440.71|1435.31|1440.71|1435.31|1439.24|1433.84|34
1655011390000|2022-06-12 05:23:10|1440.7|1435.3|1440.4|1435|1440.92|1435.52|1440.27|1434.87|38
1655011400000|2022-06-12 05:23:20|1440.39|1434.99|1440.39|1434.99|1440.51|1435.11|1439.65|1434.25|37
1655011410000|2022-06-12 05:23:30|1440.47|1435.07|1440.94|1435.54|1440.99|1435.59|1440.41|1435.01|37
1655011420000|2022-06-12 05:23:40|1440.96|1435.56|1441.62|1436.22|1441.83|1436.43|1440.94|1435.54|37
1655011430000|2022-06-12 05:23:50|1441.44|1436.04|1441.53|1436.13|1441.66|1436.26|1441.3|1435.9|39
1655011440000|2022-06-12 05:24:00|1441.54|1436.14|1441.52|1436.12|1441.54|1436.14|1441.17|1435.77|36
1655011450000|2022-06-12 05:24:10|1441.55|1436.15|1441.19|1435.79|1441.56|1436.16|1441.11|1435.71|29
1655011460000|2022-06-12 05:24:20|1441.08|1435.68|1442.19|1436.79|1442.19|1436.79|1440.94|1435.54|36
1655011470000|2022-06-12 05:24:30|1442.18|1436.78|1443.64|1438.24|1443.82|1438.42|1442.18|1436.78|36
1655011480000|2022-06-12 05:24:40|1443.69|1438.29|1442.52|1437.12|1443.7|1438.3|1442.52|1437.12|37
1655011490000|2022-06-12 05:24:50|1442.44|1437.04|1442.45|1437.05|1442.52|1437.12|1441.92|1436.52|37
1655011500000|2022-06-12 05:25:00|1442.51|1437.11|1442.34|1436.94|1443.24|1437.84|1442.34|1436.94|35
1655011510000|2022-06-12 05:25:10|1442.51|1437.11|1442.94|1437.54|1443|1437.6|1442.51|1437.11|35
1655011520000|2022-06-12 05:25:20|1442.97|1437.57|1442.9|1437.5|1443.16|1437.76|1442.88|1437.48|36
1655011530000|2022-06-12 05:25:30|1442.81|1437.41|1441.5|1436.1|1442.81|1437.41|1441.5|1436.1|35
1655011540000|2022-06-12 05:25:40|1441.49|1436.09|1440.95|1435.55|1441.52|1436.12|1440.77|1435.37|31
1655011550000|2022-06-12 05:25:50|1441.08|1435.68|1440.45|1435.05|1441.12|1435.72|1440.29|1434.89|33
1655011560000|2022-06-12 05:26:00|1440.38|1434.98|1440.84|1435.44|1440.84|1435.44|1440.27|1434.87|32
1655011570000|2022-06-12 05:26:10|1440.92|1435.52|1441.14|1435.74|1441.76|1436.36|1440.92|1435.52|36
1655011580000|2022-06-12 05:26:20|1441.13|1435.73|1439.5|1434.1|1441.13|1435.73|1439.48|1434.08|37
1655011590000|2022-06-12 05:26:30|1439.48|1434.08|1439.98|1434.58|1440.13|1434.73|1439.31|1433.91|32
1655011600000|2022-06-12 05:26:40|1439.99|1434.59|1439.72|1434.32|1439.99|1434.59|1439.49|1434.09|37
1655011610000|2022-06-12 05:26:50|1439.73|1434.33|1438.8|1433.4|1440.11|1434.71|1438.14|1432.74|36
1655011620000|2022-06-12 05:27:00|1438.7|1433.3|1437.45|1432.05|1438.77|1433.37|1437.34|1431.94|36
1655011630000|2022-06-12 05:27:10|1437.34|1431.94|1436.74|1431.34|1437.7|1432.3|1436.45|1431.05|34
1655011640000|2022-06-12 05:27:20|1436.7|1431.3|1436.27|1430.87|1437.15|1431.75|1436.27|1430.87|36
1655011650000|2022-06-12 05:27:30|1436.24|1430.84|1434.21|1428.81|1436.24|1430.84|1433.53|1428.13|37
1655011660000|2022-06-12 05:27:40|1434.53|1429.13|1434.78|1429.38|1434.93|1429.53|1434.13|1428.73|37
1655011670000|2022-06-12 05:27:50|1434.68|1429.28|1436.92|1431.52|1437.47|1432.07|1434.45|1429.05|39
1655011680000|2022-06-12 05:28:00|1436.84|1431.44|1436.21|1430.81|1437.07|1431.67|1436.21|1430.81|38
1655011690000|2022-06-12 05:28:10|1436.22|1430.82|1435.21|1429.81|1436.25|1430.85|1435.21|1429.81|34
1655011700000|2022-06-12 05:28:20|1435.18|1429.78|1436.77|1431.37|1436.77|1431.37|1434.96|1429.56|37
1655011710000|2022-06-12 05:28:30|1436.78|1431.38|1437.11|1431.71|1437.26|1431.86|1436.78|1431.38|38
1655011720000|2022-06-12 05:28:40|1437.13|1431.73|1439.34|1433.94|1439.34|1433.94|1437.13|1431.73|39
1655011730000|2022-06-12 05:28:50|1439.2|1433.8|1438.99|1433.59|1439.33|1433.93|1438.64|1433.24|38
1655011740000|2022-06-12 05:29:00|1439.03|1433.63|1435.28|1429.88|1439.03|1433.63|1435.28|1429.88|40
1655011750000|2022-06-12 05:29:10|1435.54|1430.14|1435.84|1430.44|1436.88|1431.48|1435.54|1430.14|39
1655011760000|2022-06-12 05:29:20|1435.87|1430.47|1434.83|1429.43|1435.87|1430.47|1434.83|1429.43|30
1655011770000|2022-06-12 05:29:30|1434.82|1429.42|1435.51|1430.11|1435.51|1430.11|1434.66|1429.26|38
1655011780000|2022-06-12 05:29:40|1435.49|1430.09|1434.86|1429.46|1435.49|1430.09|1434.86|1429.46|36
1655011790000|2022-06-12 05:29:50|1434.82|1429.42|1434.86|1429.46|1435.25|1429.85|1434.8|1429.4|37
1655011800000|2022-06-12 05:30:00|1434.78|1429.38|1434.6|1429.2|1435.13|1429.73|1434.14|1428.74|39
1655011810000|2022-06-12 05:30:10|1434.57|1429.17|1433.87|1428.47|1434.67|1429.27|1433.74|1428.34|36
1655011820000|2022-06-12 05:30:20|1433.9|1428.5|1433.9|1428.5|1434.15|1428.75|1433.4|1428|37
1655011830000|2022-06-12 05:30:30|1433.85|1428.45|1433.3|1427.9|1434|1428.6|1433.18|1427.78|39
1655011840000|2022-06-12 05:30:40|1433.33|1427.93|1433.68|1428.28|1433.68|1428.28|1432.53|1427.13|36
1655011850000|2022-06-12 05:30:50|1433.35|1427.95|1433.46|1428.06|1433.73|1428.33|1433.33|1427.93|40
1655011860000|2022-06-12 05:31:00|1433.29|1427.89|1436.45|1431.05|1436.58|1431.18|1433.26|1427.86|39
1655011870000|2022-06-12 05:31:10|1436.34|1430.94|1436.54|1431.14|1436.59|1431.19|1434.7|1429.3|37
1655011880000|2022-06-12 05:31:20|1436.58|1431.18|1437.06|1431.66|1437.57|1432.17|1436.57|1431.17|38
1655011890000|2022-06-12 05:31:30|1436.75|1431.35|1436.59|1431.19|1436.94|1431.54|1435.89|1430.49|37
1655011900000|2022-06-12 05:31:40|1436.6|1431.2|1435.78|1430.38|1436.6|1431.2|1435.78|1430.38|38
1655011910000|2022-06-12 05:31:50|1435.58|1430.18|1436.14|1430.74|1436.19|1430.79|1435.14|1429.74|32
1655011920000|2022-06-12 05:32:00|1436.16|1430.76|1436.89|1431.49|1436.89|1431.49|1436.1|1430.7|39
1655011930000|2022-06-12 05:32:10|1436.93|1431.53|1436.33|1430.93|1436.99|1431.59|1436.31|1430.91|34
1655011940000|2022-06-12 05:32:20|1436.32|1430.92|1434.33|1428.93|1436.32|1430.92|1434.33|1428.93|34
1655011950000|2022-06-12 05:32:30|1434.24|1428.84|1434.01|1428.61|1434.5|1429.1|1434.01|1428.61|37
1655011960000|2022-06-12 05:32:40|1433.98|1428.58|1434.14|1428.74|1434.17|1428.77|1433.81|1428.41|33
1655011970000|2022-06-12 05:32:50|1434.13|1428.73|1433|1427.6|1434.34|1428.94|1432.96|1427.56|39
1655011980000|2022-06-12 05:33:00|1433.08|1427.68|1435|1429.6|1435|1429.6|1432.85|1427.45|35
1655011990000|2022-06-12 05:33:10|1434.9|1429.5|1434.41|1429.01|1435.57|1430.17|1434.23|1428.83|38
1655012000000|2022-06-12 05:33:20|1434.53|1429.13|1433.86|1428.46|1434.75|1429.35|1433.58|1428.18|36
1655012010000|2022-06-12 05:33:30|1433.93|1428.53|1433.63|1428.23|1434.36|1428.96|1433.63|1428.23|34
1655012020000|2022-06-12 05:33:40|1433.73|1428.33|1434.91|1429.51|1434.91|1429.51|1433.73|1428.33|36
1655012030000|2022-06-12 05:33:50|1434.9|1429.5|1433.69|1428.29|1434.93|1429.53|1433.69|1428.29|35
1655012040000|2022-06-12 05:34:00|1433.67|1428.27|1435.58|1430.18|1435.62|1430.22|1433.55|1428.15|37
1655012050000|2022-06-12 05:34:10|1435.52|1430.12|1434.94|1429.54|1435.64|1430.24|1434.94|1429.54|37
1655012060000|2022-06-12 05:34:20|1434.91|1429.51|1434.72|1429.32|1434.97|1429.57|1434.23|1428.83|36
1655012070000|2022-06-12 05:34:30|1434.83|1429.43|1435.02|1429.62|1435.23|1429.83|1434.79|1429.39|33
1655012080000|2022-06-12 05:34:40|1435.07|1429.67|1435.11|1429.71|1435.14|1429.74|1434.78|1429.38|36
1655012090000|2022-06-12 05:34:50|1435.02|1429.62|1435.57|1430.17|1435.92|1430.52|1435.02|1429.62|35
1655012100000|2022-06-12 05:35:00|1435.35|1429.95|1435.2|1429.8|1435.37|1429.97|1434.58|1429.18|36
1655012110000|2022-06-12 05:35:10|1435.17|1429.77|1435.73|1430.33|1435.73|1430.33|1435.1|1429.7|36
1655012120000|2022-06-12 05:35:20|1435.72|1430.32|1435.51|1430.11|1435.78|1430.38|1435.13|1429.73|36
1655012130000|2022-06-12 05:35:30|1435.59|1430.19|1434.7|1429.3|1435.59|1430.19|1434.7|1429.3|33
1655012140000|2022-06-12 05:35:40|1434.74|1429.34|1434.24|1428.84|1434.74|1429.34|1433.85|1428.45|39
1655012150000|2022-06-12 05:35:50|1434.21|1428.81|1432.54|1427.14|1434.25|1428.85|1432.54|1427.14|32
1655012160000|2022-06-12 05:36:00|1432.49|1427.09|1433.39|1427.99|1433.45|1428.05|1432.14|1426.74|37
1655012170000|2022-06-12 05:36:10|1433.44|1428.04|1434.82|1429.42|1435.32|1429.92|1433.44|1428.04|35
1655012180000|2022-06-12 05:36:20|1434.55|1429.15|1435.17|1429.77|1435.17|1429.77|1434.4|1429|35
1655012190000|2022-06-12 05:36:30|1435.22|1429.82|1436.35|1430.95|1436.42|1431.02|1435.22|1429.82|34
1655012200000|2022-06-12 05:36:40|1436.33|1430.93|1436.46|1431.06|1436.68|1431.28|1436.26|1430.86|37
1655012210000|2022-06-12 05:36:50|1436.39|1430.99|1436.01|1430.61|1436.74|1431.34|1436.01|1430.61|34
1655012220000|2022-06-12 05:37:00|1435.86|1430.46|1437.3|1431.9|1437.33|1431.93|1435.78|1430.38|40
1655012230000|2022-06-12 05:37:10|1437.33|1431.93|1437.83|1432.43|1437.83|1432.43|1437.26|1431.86|34
1655012240000|2022-06-12 05:37:20|1437.74|1432.34|1437.39|1431.99|1437.85|1432.45|1437.16|1431.76|29
1655012250000|2022-06-12 05:37:30|1437.54|1432.14|1439.02|1433.62|1439.02|1433.62|1437.54|1432.14|38
1655012260000|2022-06-12 05:37:40|1438.82|1433.42|1439.36|1433.96|1439.75|1434.35|1438.82|1433.42|34
1655012270000|2022-06-12 05:37:50|1439.45|1434.05|1441.82|1436.42|1441.82|1436.42|1439.41|1434.01|37
1655012280000|2022-06-12 05:38:00|1442.23|1436.83|1440.48|1435.08|1442.46|1437.06|1440.42|1435.02|39
1655012290000|2022-06-12 05:38:10|1440.49|1435.09|1439.9|1434.5|1440.51|1435.11|1439.18|1433.78|39
1655012300000|2022-06-12 05:38:20|1440.14|1434.74|1440.7|1435.3|1441.25|1435.85|1440.06|1434.66|35
1655012310000|2022-06-12 05:38:30|1440.72|1435.32|1441.76|1436.36|1441.81|1436.41|1440.67|1435.27|32
1655012320000|2022-06-12 05:38:40|1441.91|1436.51|1441.45|1436.05|1441.91|1436.51|1441.45|1436.05|35
1655012330000|2022-06-12 05:38:50|1441.44|1436.04|1440.97|1435.57|1441.45|1436.05|1440.34|1434.94|34
1655012340000|2022-06-12 05:39:00|1440.98|1435.58|1441.11|1435.71|1441.27|1435.87|1440.83|1435.43|36
1655012350000|2022-06-12 05:39:10|1441.03|1435.63|1440.62|1435.22|1441.03|1435.63|1440.42|1435.02|37
1655012360000|2022-06-12 05:39:20|1440.64|1435.24|1440.02|1434.62|1441.01|1435.61|1439.6|1434.2|34
1655012370000|2022-06-12 05:39:30|1440.04|1434.64|1440.02|1434.62|1440.48|1435.08|1439.9|1434.5|34
1655012380000|2022-06-12 05:39:40|1439.83|1434.43|1439.05|1433.65|1439.85|1434.45|1439.05|1433.65|34
1655012390000|2022-06-12 05:39:50|1438.94|1433.54|1438.67|1433.27|1439.24|1433.84|1438.51|1433.11|33
1655012400000|2022-06-12 05:40:00|1438.62|1433.22|1438.4|1433|1438.72|1433.32|1438.08|1432.68|38
1655012410000|2022-06-12 05:40:10|1438.43|1433.03|1439.44|1434.04|1439.45|1434.05|1438.36|1432.96|36
1655012420000|2022-06-12 05:40:20|1439.48|1434.08|1439.48|1434.08|1439.63|1434.23|1439.07|1433.67|33
1655012430000|2022-06-12 05:40:30|1439.47|1434.07|1439.23|1433.83|1439.47|1434.07|1438.93|1433.53|34
1655012440000|2022-06-12 05:40:40|1439.26|1433.86|1439.71|1434.31|1439.71|1434.31|1439.07|1433.67|33
1655012450000|2022-06-12 05:40:50|1439.74|1434.34|1440.69|1435.29|1440.69|1435.29|1439.67|1434.27|34
1655012460000|2022-06-12 05:41:00|1440.68|1435.28|1440.67|1435.27|1441.06|1435.66|1440.67|1435.27|36
1655012470000|2022-06-12 05:41:10|1440.73|1435.33|1441.73|1436.33|1441.73|1436.33|1440.73|1435.33|33
1655012480000|2022-06-12 05:41:20|1441.7|1436.3|1442|1436.6|1442.18|1436.78|1441.7|1436.3|36
1655012490000|2022-06-12 05:41:30|1442.04|1436.64|1441.04|1435.64|1442.04|1436.64|1440.84|1435.44|35
1655012500000|2022-06-12 05:41:40|1441.07|1435.67|1441.94|1436.54|1441.94|1436.54|1440.97|1435.57|38
1655012510000|2022-06-12 05:41:50|1442|1436.6|1441.38|1435.98|1442|1436.6|1441.34|1435.94|32
1655012520000|2022-06-12 05:42:00|1441.35|1435.95|1443.05|1437.65|1443.05|1437.65|1441.35|1435.95|35
1655012530000|2022-06-12 05:42:10|1443.06|1437.66|1443.08|1437.68|1443.31|1437.91|1442.93|1437.53|34
1655012540000|2022-06-12 05:42:20|1443.1|1437.7|1441.91|1436.51|1443.1|1437.7|1441.89|1436.49|33
1655012550000|2022-06-12 05:42:30|1441.9|1436.5|1442.14|1436.74|1442.15|1436.75|1441.78|1436.38|29
1655012560000|2022-06-12 05:42:40|1442.15|1436.75|1442.79|1437.39|1442.91|1437.51|1442.11|1436.71|33
1655012570000|2022-06-12 05:42:50|1442.82|1437.42|1443.29|1437.89|1443.46|1438.06|1442.8|1437.4|31
1655012580000|2022-06-12 05:43:00|1443.25|1437.85|1441.96|1436.56|1443.31|1437.91|1441.96|1436.56|37
1655012590000|2022-06-12 05:43:10|1441.66|1436.26|1442.13|1436.73|1442.17|1436.77|1441.62|1436.22|32
1655012600000|2022-06-12 05:43:20|1442.09|1436.69|1441.96|1436.56|1442.53|1437.13|1441.95|1436.55|35
1655012610000|2022-06-12 05:43:30|1441.95|1436.55|1441.76|1436.36|1442.05|1436.65|1441.62|1436.22|34
1655012620000|2022-06-12 05:43:40|1441.73|1436.33|1441.49|1436.09|1441.73|1436.33|1441.3|1435.9|33
1655012630000|2022-06-12 05:43:50|1441.52|1436.12|1441.97|1436.57|1442|1436.6|1441.52|1436.12|28
1655012640000|2022-06-12 05:44:00|1441.9|1436.5|1441.82|1436.42|1442.31|1436.91|1441.82|1436.42|35
1655012650000|2022-06-12 05:44:10|1441.9|1436.5|1442.27|1436.87|1442.29|1436.89|1441.77|1436.37|37
1655012660000|2022-06-12 05:44:20|1442.28|1436.88|1442.52|1437.12|1442.82|1437.42|1442.27|1436.87|32
1655012670000|2022-06-12 05:44:30|1442.54|1437.14|1442.17|1436.77|1442.54|1437.14|1441.77|1436.37|35
1655012680000|2022-06-12 05:44:40|1442.19|1436.79|1441.43|1436.03|1442.25|1436.85|1441.17|1435.77|35
1655012690000|2022-06-12 05:44:50|1441.45|1436.05|1441.46|1436.06|1441.58|1436.18|1441.41|1436.01|32
1655012700000|2022-06-12 05:45:00|1441.55|1436.15|1441.05|1435.65|1441.59|1436.19|1440.92|1435.52|30
1655012710000|2022-06-12 05:45:10|1441.02|1435.62|1438.87|1433.47|1441.02|1435.62|1438.87|1433.47|38
1655012720000|2022-06-12 05:45:20|1438.88|1433.48|1440.6|1435.2|1440.6|1435.2|1438.79|1433.39|37
1655012730000|2022-06-12 05:45:30|1440.78|1435.38|1443.3|1437.9|1443.47|1438.07|1440.78|1435.38|37
1655012740000|2022-06-12 05:45:40|1443.07|1437.67|1441.14|1435.74|1443.07|1437.67|1441.09|1435.69|38
1655012750000|2022-06-12 05:45:50|1441.25|1435.85|1442.01|1436.61|1442.52|1437.12|1441.25|1435.85|38
1655012760000|2022-06-12 05:46:00|1441.95|1436.55|1443.55|1438.15|1443.57|1438.17|1441.84|1436.44|35
1655012770000|2022-06-12 05:46:10|1443.58|1438.18|1443.9|1438.5|1444.46|1439.06|1443.27|1437.87|39
1655012780000|2022-06-12 05:46:20|1443.81|1438.41|1444.31|1438.91|1444.37|1438.97|1443.72|1438.32|34
1655012790000|2022-06-12 05:46:30|1444.38|1438.98|1444.57|1439.17|1445.24|1439.84|1444.38|1438.98|35
1655012800000|2022-06-12 05:46:40|1444.65|1439.25|1443.7|1438.3|1444.65|1439.25|1443.56|1438.16|36
1655012810000|2022-06-12 05:46:50|1443.56|1438.16|1443.38|1437.98|1443.66|1438.26|1443.18|1437.78|35
1655012820000|2022-06-12 05:47:00|1443.4|1438|1444.01|1438.61|1444.14|1438.74|1442.73|1437.33|35
1655012830000|2022-06-12 05:47:10|1443.93|1438.53|1443.45|1438.05|1444.06|1438.66|1443.41|1438.01|35
1655012840000|2022-06-12 05:47:20|1443.44|1438.04|1443.63|1438.23|1443.86|1438.46|1443.41|1438.01|31
1655012850000|2022-06-12 05:47:30|1443.67|1438.27|1443.76|1438.36|1443.85|1438.45|1443.59|1438.19|34
1655012860000|2022-06-12 05:47:40|1443.78|1438.38|1443.88|1438.48|1443.97|1438.57|1443.76|1438.36|31
1655012870000|2022-06-12 05:47:50|1443.86|1438.46|1443.82|1438.42|1444.07|1438.67|1443.7|1438.3|27
1655012880000|2022-06-12 05:48:00|1443.83|1438.43|1444.04|1438.64|1444.36|1438.96|1443.83|1438.43|35
1655012890000|2022-06-12 05:48:10|1444.05|1438.65|1445.01|1439.61|1445.08|1439.68|1444.05|1438.65|35
1655012900000|2022-06-12 05:48:20|1445|1439.6|1444.46|1439.06|1445.07|1439.67|1444.46|1439.06|33
1655012910000|2022-06-12 05:48:30|1444.44|1439.04|1444.37|1438.97|1444.62|1439.22|1444.34|1438.94|28
1655012920000|2022-06-12 05:48:40|1444.38|1438.98|1444.08|1438.68|1444.41|1439.01|1444.03|1438.63|32
1655012930000|2022-06-12 05:48:50|1443.97|1438.57|1444.24|1438.84|1444.31|1438.91|1443.91|1438.51|32
1655012940000|2022-06-12 05:49:00|1444.37|1438.97|1443.09|1437.69|1444.63|1439.23|1442.91|1437.51|35
1655012950000|2022-06-12 05:49:10|1443.07|1437.67|1441.02|1435.62|1443.07|1437.67|1441|1435.6|36
1655012960000|2022-06-12 05:49:20|1441.03|1435.63|1441.31|1435.91|1441.8|1436.4|1441.02|1435.62|36
1655012970000|2022-06-12 05:49:30|1441.34|1435.94|1441.71|1436.31|1442.04|1436.64|1441.34|1435.94|37
1655012980000|2022-06-12 05:49:40|1441.7|1436.3|1441.4|1436|1441.74|1436.34|1441.12|1435.72|36
1655012990000|2022-06-12 05:49:50|1441.43|1436.03|1441.64|1436.24|1441.76|1436.36|1441.37|1435.97|32
1655013000000|2022-06-12 05:50:00|1441.67|1436.27|1442.16|1436.76|1442.16|1436.76|1441.46|1436.06|31
1655013010000|2022-06-12 05:50:10|1442.24|1436.84|1444|1438.6|1444.41|1439.01|1442.24|1436.84|38
1655013020000|2022-06-12 05:50:20|1443.95|1438.55|1444.29|1438.89|1444.71|1439.31|1443.86|1438.46|38
1655013030000|2022-06-12 05:50:30|1444.32|1438.92|1443.94|1438.54|1444.56|1439.16|1443.61|1438.21|36
1655013040000|2022-06-12 05:50:40|1443.95|1438.55|1444.17|1438.77|1444.45|1439.05|1443.92|1438.52|37
1655013050000|2022-06-12 05:50:50|1444.24|1438.84|1444.67|1439.27|1444.67|1439.27|1444|1438.6|35
1655013060000|2022-06-12 05:51:00|1444.76|1439.36|1445.17|1439.77|1445.17|1439.77|1444.64|1439.24|36
1655013070000|2022-06-12 05:51:10|1445.12|1439.72|1445.06|1439.66|1445.53|1440.13|1444.98|1439.58|36
1655013080000|2022-06-12 05:51:20|1444.87|1439.47|1444.5|1439.1|1445.24|1439.84|1444.38|1438.98|35
1655013090000|2022-06-12 05:51:30|1444.53|1439.13|1443.66|1438.26|1444.77|1439.37|1443.66|1438.26|32
1655013100000|2022-06-12 05:51:40|1443.64|1438.24|1442.39|1436.99|1443.64|1438.24|1442.07|1436.67|38
1655013110000|2022-06-12 05:51:50|1442.4|1437|1443.08|1437.68|1443.08|1437.68|1442.34|1436.94|34
1655013120000|2022-06-12 05:52:00|1443.27|1437.87|1442.35|1436.95|1443.37|1437.97|1441.93|1436.53|37
1655013130000|2022-06-12 05:52:10|1442.33|1436.93|1442.42|1437.02|1442.62|1437.22|1442.21|1436.81|36
1655013140000|2022-06-12 05:52:20|1442.36|1436.96|1442.32|1436.92|1442.62|1437.22|1441.87|1436.47|35
1655013150000|2022-06-12 05:52:30|1442.47|1437.07|1442.17|1436.77|1442.75|1437.35|1442.09|1436.69|34
1655013160000|2022-06-12 05:52:40|1442.09|1436.69|1442.11|1436.71|1442.26|1436.86|1441.91|1436.51|33
1655013170000|2022-06-12 05:52:50|1442.13|1436.73|1441.8|1436.4|1442.24|1436.84|1441.41|1436.01|34
1655013180000|2022-06-12 05:53:00|1441.73|1436.33|1441.75|1436.35|1441.91|1436.51|1441.11|1435.71|36
1655013190000|2022-06-12 05:53:10|1441.74|1436.34|1441.85|1436.45|1441.86|1436.46|1441.47|1436.07|32
1655013200000|2022-06-12 05:53:20|1441.81|1436.41|1442.95|1437.55|1443.06|1437.66|1441.81|1436.41|34
1655013210000|2022-06-12 05:53:30|1442.94|1437.54|1443.03|1437.63|1443.09|1437.69|1442.8|1437.4|31
1655013220000|2022-06-12 05:53:40|1443.02|1437.62|1441.72|1436.32|1443.15|1437.75|1441.5|1436.1|33
1655013230000|2022-06-12 05:53:50|1441.75|1436.35|1442.16|1436.76|1442.16|1436.76|1441.56|1436.16|36
1655013240000|2022-06-12 05:54:00|1442.17|1436.77|1441.07|1435.67|1442.22|1436.82|1441.07|1435.67|31
1655013250000|2022-06-12 05:54:10|1441.12|1435.72|1441.7|1436.3|1441.7|1436.3|1441.08|1435.68|32
1655013260000|2022-06-12 05:54:20|1441.67|1436.27|1441.77|1436.37|1441.77|1436.37|1441.39|1435.99|32
1655013270000|2022-06-12 05:54:30|1441.76|1436.36|1441.87|1436.47|1441.9|1436.5|1441.65|1436.25|28
1655013280000|2022-06-12 05:54:40|1441.86|1436.46|1442.65|1437.25|1442.67|1437.27|1441.47|1436.07|31
1655013290000|2022-06-12 05:54:50|1442.66|1437.26|1442.72|1437.32|1443.1|1437.7|1442.33|1436.93|37
1655013300000|2022-06-12 05:55:00|1442.75|1437.35|1441.93|1436.53|1442.91|1437.51|1441.8|1436.4|36
1655013310000|2022-06-12 05:55:10|1441.95|1436.55|1442.58|1437.18|1442.83|1437.43|1441.77|1436.37|36
1655013320000|2022-06-12 05:55:20|1442.56|1437.16|1441.94|1436.54|1442.56|1437.16|1441.93|1436.53|35
1655013330000|2022-06-12 05:55:30|1441.9|1436.5|1442.08|1436.68|1442.36|1436.96|1441.85|1436.45|32
1655013340000|2022-06-12 05:55:40|1442.06|1436.66|1440.58|1435.18|1442.09|1436.69|1440.47|1435.07|34
1655013350000|2022-06-12 05:55:50|1440.69|1435.29|1440.52|1435.12|1440.8|1435.4|1440.4|1435|32
1655013360000|2022-06-12 05:56:00|1440.6|1435.2|1440.53|1435.13|1440.65|1435.25|1440.19|1434.79|35
1655013370000|2022-06-12 05:56:10|1440.52|1435.12|1440.23|1434.83|1440.52|1435.12|1440.21|1434.81|30
1655013380000|2022-06-12 05:56:20|1440.17|1434.77|1440.62|1435.22|1440.65|1435.25|1440.17|1434.77|25
1655013390000|2022-06-12 05:56:30|1440.51|1435.11|1440.2|1434.8|1440.51|1435.11|1440.05|1434.65|31
1655013400000|2022-06-12 05:56:40|1440.21|1434.81|1439.8|1434.4|1440.21|1434.81|1439.63|1434.23|31
1655013410000|2022-06-12 05:56:50|1439.77|1434.37|1439.22|1433.82|1439.77|1434.37|1439.22|1433.82|27
1655013420000|2022-06-12 05:57:00|1439.24|1433.84|1440.74|1435.34|1440.74|1435.34|1439.17|1433.77|35
1655013430000|2022-06-12 05:57:10|1440.79|1435.39|1440.5|1435.1|1440.86|1435.46|1440.39|1434.99|33
1655013440000|2022-06-12 05:57:20|1440.49|1435.09|1440.76|1435.36|1440.83|1435.43|1440.45|1435.05|27
1655013450000|2022-06-12 05:57:30|1440.74|1435.34|1440.87|1435.47|1440.87|1435.47|1440.72|1435.32|21
1655013460000|2022-06-12 05:57:40|1440.83|1435.43|1441.11|1435.71|1441.21|1435.81|1440.83|1435.43|30
1655013470000|2022-06-12 05:57:50|1441.07|1435.67|1441.19|1435.79|1441.2|1435.8|1441.06|1435.66|24
1655013480000|2022-06-12 05:58:00|1441.15|1435.75|1440.61|1435.21|1441.44|1436.04|1440.57|1435.17|33
1655013490000|2022-06-12 05:58:10|1440.69|1435.29|1438.63|1433.23|1440.78|1435.38|1438.63|1433.23|33
1655013500000|2022-06-12 05:58:20|1438.71|1433.31|1437.6|1432.2|1438.75|1433.35|1437.6|1432.2|32
1655013510000|2022-06-12 05:58:30|1437.1|1431.7|1436.28|1430.88|1437.12|1431.72|1435.38|1429.98|37
1655013520000|2022-06-12 05:58:40|1436.38|1430.98|1436.07|1430.67|1436.5|1431.1|1435.96|1430.56|39
1655013530000|2022-06-12 05:58:50|1436.06|1430.66|1434.15|1428.75|1436.06|1430.66|1433.89|1428.49|35
1655013540000|2022-06-12 05:59:00|1434.08|1428.68|1434.31|1428.91|1434.78|1429.38|1434.07|1428.67|36
1655013550000|2022-06-12 05:59:10|1434.39|1428.99|1434.77|1429.37|1435.3|1429.9|1434.39|1428.99|35
1655013560000|2022-06-12 05:59:20|1434.82|1429.42|1434.57|1429.17|1435.02|1429.62|1434.51|1429.11|33
1655013570000|2022-06-12 05:59:30|1434.56|1429.16|1434.12|1428.72|1434.76|1429.36|1434.11|1428.71|28
1655013580000|2022-06-12 05:59:40|1434.07|1428.67|1427.15|1421.75|1434.07|1428.67|1426.62|1421.22|37
1655013590000|2022-06-12 05:59:50|1426.98|1421.58|1432.3|1426.9|1433.22|1427.82|1426.87|1421.47|39
1655013600000|2022-06-12 06:00:00|1432.12|1426.72|1430.73|1425.33|1432.12|1426.72|1429.52|1424.12|40
1655013610000|2022-06-12 06:00:10|1430.81|1425.41|1433.99|1428.59|1434.34|1428.94|1429.88|1424.48|40
1655013620000|2022-06-12 06:00:20|1434.04|1428.64|1433.93|1428.53|1434.53|1429.13|1433.93|1428.53|38
1655013630000|2022-06-12 06:00:30|1433.95|1428.55|1433.98|1428.58|1434.31|1428.91|1433.44|1428.04|37
1655013640000|2022-06-12 06:00:40|1434.07|1428.67|1435.45|1430.05|1435.45|1430.05|1433.84|1428.44|38
1655013650000|2022-06-12 06:00:50|1436.44|1431.04|1436.99|1431.59|1437.39|1431.99|1436.25|1430.85|39
1655013660000|2022-06-12 06:01:00|1436.72|1431.32|1436.35|1430.95|1437.09|1431.69|1436.28|1430.88|37
1655013670000|2022-06-12 06:01:10|1436.31|1430.91|1437.37|1431.97|1437.39|1431.99|1436.27|1430.87|37
1655013680000|2022-06-12 06:01:20|1437.32|1431.92|1436.48|1431.08|1437.47|1432.07|1436.44|1431.04|33
1655013690000|2022-06-12 06:01:30|1436.32|1430.92|1436.35|1430.95|1436.68|1431.28|1436.11|1430.71|33
1655013700000|2022-06-12 06:01:40|1436.33|1430.93|1437.15|1431.75|1437.31|1431.91|1436.32|1430.92|39
1655013710000|2022-06-12 06:01:50|1437.26|1431.86|1440.25|1434.85|1440.25|1434.85|1437.17|1431.77|38
1655013720000|2022-06-12 06:02:00|1440.22|1434.82|1438.3|1432.9|1440.25|1434.85|1438.3|1432.9|38
1655013730000|2022-06-12 06:02:10|1438.46|1433.06|1437.44|1432.04|1438.61|1433.21|1437.25|1431.85|36
1655013740000|2022-06-12 06:02:20|1437.43|1432.03|1438.2|1432.8|1438.2|1432.8|1437.43|1432.03|37
1655013750000|2022-06-12 06:02:30|1438.15|1432.75|1438.17|1432.77|1438.17|1432.77|1437.6|1432.2|36
1655013760000|2022-06-12 06:02:40|1438.21|1432.81|1437.91|1432.51|1438.22|1432.82|1437.88|1432.48|37
1655013770000|2022-06-12 06:02:50|1437.9|1432.5|1438.44|1433.04|1438.44|1433.04|1437.78|1432.38|37
1655013780000|2022-06-12 06:03:00|1438.45|1433.05|1438.36|1432.96|1438.7|1433.3|1437.9|1432.5|36
1655013790000|2022-06-12 06:03:10|1438.24|1432.84|1438.05|1432.65|1438.35|1432.95|1437.87|1432.47|38
1655013800000|2022-06-12 06:03:20|1438.09|1432.69|1440.13|1434.73|1440.13|1434.73|1438.09|1432.69|39
1655013810000|2022-06-12 06:03:30|1440.16|1434.76|1440.42|1435.02|1440.57|1435.17|1439.43|1434.03|38
1655013820000|2022-06-12 06:03:40|1440.52|1435.12|1440.11|1434.71|1440.58|1435.18|1439.94|1434.54|37
1655013830000|2022-06-12 06:03:50|1440.05|1434.65|1440.28|1434.88|1440.34|1434.94|1439.93|1434.53|34
1655013840000|2022-06-12 06:04:00|1440.32|1434.92|1438.89|1433.49|1440.32|1434.92|1438.51|1433.11|35
1655013850000|2022-06-12 06:04:10|1439.3|1433.9|1440.02|1434.62|1440.54|1435.14|1439.29|1433.89|35
1655013860000|2022-06-12 06:04:20|1440.03|1434.63|1439.92|1434.52|1440.42|1435.02|1439.92|1434.52|31
1655013870000|2022-06-12 06:04:30|1439.93|1434.53|1439.11|1433.71|1440.1|1434.7|1439.11|1433.71|32
1655013880000|2022-06-12 06:04:40|1439.1|1433.7|1439.86|1434.46|1439.86|1434.46|1438.93|1433.53|31
1655013890000|2022-06-12 06:04:50|1439.89|1434.49|1439.31|1433.91|1439.99|1434.59|1439.15|1433.75|39
1655013900000|2022-06-12 06:05:00|1439.29|1433.89|1439.24|1433.84|1439.34|1433.94|1439.15|1433.75|34
1655013910000|2022-06-12 06:05:10|1439.34|1433.94|1439.8|1434.4|1440.03|1434.63|1439.34|1433.94|30
1655013920000|2022-06-12 06:05:20|1439.84|1434.44|1439.08|1433.68|1439.84|1434.44|1439.08|1433.68|32
1655013930000|2022-06-12 06:05:30|1438.91|1433.51|1437.8|1432.4|1438.91|1433.51|1437.77|1432.37|36
1655013940000|2022-06-12 06:05:40|1438.01|1432.61|1438.52|1433.12|1438.52|1433.12|1438|1432.6|39
1655013950000|2022-06-12 06:05:50|1438.42|1433.02|1438.29|1432.89|1438.54|1433.14|1438.23|1432.83|32
1655013960000|2022-06-12 06:06:00|1438.3|1432.9|1438.25|1432.85|1438.42|1433.02|1438.14|1432.74|32
1655013970000|2022-06-12 06:06:10|1438.46|1433.06|1438.32|1432.92|1438.59|1433.19|1438.27|1432.87|31
1655013980000|2022-06-12 06:06:20|1438.39|1432.99|1439.83|1434.43|1439.84|1434.44|1438.39|1432.99|33
1655013990000|2022-06-12 06:06:30|1439.81|1434.41|1439.29|1433.89|1439.96|1434.56|1439.16|1433.76|36
1655014000000|2022-06-12 06:06:40|1439.32|1433.92|1439.06|1433.66|1439.65|1434.25|1439.01|1433.61|35
1655014010000|2022-06-12 06:06:50|1438.95|1433.55|1438.76|1433.36|1439.43|1434.03|1438.68|1433.28|32
1655014020000|2022-06-12 06:07:00|1438.75|1433.35|1438.6|1433.2|1439.11|1433.71|1438.25|1432.85|30
1655014030000|2022-06-12 06:07:10|1438.61|1433.21|1438.69|1433.29|1439.02|1433.62|1438.4|1433|30
1655014040000|2022-06-12 06:07:20|1438.7|1433.3|1439.46|1434.06|1439.53|1434.13|1438.67|1433.27|34
1655014050000|2022-06-12 06:07:30|1439.47|1434.07|1439.18|1433.78|1439.48|1434.08|1439.18|1433.78|28
1655014060000|2022-06-12 06:07:40|1439.1|1433.7|1439.49|1434.09|1439.51|1434.11|1438.98|1433.58|32
1655014070000|2022-06-12 06:07:50|1439.46|1434.06|1439.38|1433.98|1439.52|1434.12|1438.82|1433.42|32
1655014080000|2022-06-12 06:08:00|1439.35|1433.95|1439.42|1434.02|1439.46|1434.06|1439.18|1433.78|26
1655014090000|2022-06-12 06:08:10|1439.39|1433.99|1440.58|1435.18|1440.6|1435.2|1439.38|1433.98|28
1655014100000|2022-06-12 06:08:20|1440.54|1435.14|1440.55|1435.15|1441.09|1435.69|1440.46|1435.06|33
1655014110000|2022-06-12 06:08:30|1440.62|1435.22|1441.48|1436.08|1441.5|1436.1|1440.57|1435.17|33
1655014120000|2022-06-12 06:08:40|1441.52|1436.12|1442.15|1436.75|1442.15|1436.75|1441.52|1436.12|32
1655014130000|2022-06-12 06:08:50|1442.19|1436.79|1442.11|1436.71|1442.49|1437.09|1442.11|1436.71|34
1655014140000|2022-06-12 06:09:00|1442.24|1436.84|1442.46|1437.06|1442.51|1437.11|1442.11|1436.71|37
1655014150000|2022-06-12 06:09:10|1442.47|1437.07|1442.58|1437.18|1442.66|1437.26|1442.34|1436.94|30
1655014160000|2022-06-12 06:09:20|1442.59|1437.19|1443.03|1437.63|1443.52|1438.12|1442.59|1437.19|32
1655014170000|2022-06-12 06:09:30|1442.97|1437.57|1442.37|1436.97|1442.97|1437.57|1442.27|1436.87|34
1655014180000|2022-06-12 06:09:40|1442.41|1437.01|1442.2|1436.8|1442.63|1437.23|1441.75|1436.35|36
1655014190000|2022-06-12 06:09:50|1442.21|1436.81|1442.46|1437.06|1442.54|1437.14|1441.94|1436.54|33
1655014200000|2022-06-12 06:10:00|1442.48|1437.08|1441.79|1436.39|1442.57|1437.17|1441.77|1436.37|36
1655014210000|2022-06-12 06:10:10|1441.8|1436.4|1441.87|1436.47|1442.09|1436.69|1441.26|1435.86|36
1655014220000|2022-06-12 06:10:20|1441.8|1436.4|1441.82|1436.42|1441.82|1436.42|1441.66|1436.26|24
1655014230000|2022-06-12 06:10:30|1441.84|1436.44|1441.37|1435.97|1441.84|1436.44|1441.16|1435.76|34
1655014240000|2022-06-12 06:10:40|1441.4|1436|1441.86|1436.46|1442.05|1436.65|1441.4|1436|33
1655014250000|2022-06-12 06:10:50|1441.75|1436.35|1441.93|1436.53|1441.97|1436.57|1441.68|1436.28|29
1655014260000|2022-06-12 06:11:00|1441.94|1436.54|1441.95|1436.55|1442.01|1436.61|1441.93|1436.53|26
1655014270000|2022-06-12 06:11:10|1441.92|1436.52|1443.79|1438.39|1443.87|1438.47|1441.92|1436.52|35
1655014280000|2022-06-12 06:11:20|1443.86|1438.46|1444.26|1438.86|1444.45|1439.05|1443.77|1438.37|35
1655014290000|2022-06-12 06:11:30|1444.23|1438.83|1444.37|1438.97|1444.41|1439.01|1444.17|1438.77|29
1655014300000|2022-06-12 06:11:40|1444.35|1438.95|1445.27|1439.87|1445.27|1439.87|1444.35|1438.95|33
1655014310000|2022-06-12 06:11:50|1445.38|1439.98|1446.76|1441.36|1446.95|1441.55|1445.25|1439.85|38
1655014320000|2022-06-12 06:12:00|1446.79|1441.39|1446.19|1440.79|1446.89|1441.49|1445.98|1440.58|36
1655014330000|2022-06-12 06:12:10|1446.55|1441.15|1448.52|1443.12|1448.52|1443.12|1446.51|1441.11|37
1655014340000|2022-06-12 06:12:20|1448.36|1442.96|1449.25|1443.85|1450.63|1445.23|1448.36|1442.96|37
1655014350000|2022-06-12 06:12:30|1449.14|1443.74|1448.44|1443.04|1449.39|1443.99|1448.41|1443.01|35
1655014360000|2022-06-12 06:12:40|1448.41|1443.01|1449.2|1443.8|1449.2|1443.8|1448.26|1442.86|36
1655014370000|2022-06-12 06:12:50|1449.21|1443.81|1449.38|1443.98|1449.61|1444.21|1448.94|1443.54|35
1655014380000|2022-06-12 06:13:00|1449.39|1443.99|1449.73|1444.33|1449.74|1444.34|1449.06|1443.66|36
1655014390000|2022-06-12 06:13:10|1449.62|1444.22|1448.08|1442.68|1449.62|1444.22|1447.95|1442.55|31
1655014400000|2022-06-12 06:13:20|1448.43|1443.03|1448.08|1442.68|1448.43|1443.03|1447.97|1442.57|35
1655014410000|2022-06-12 06:13:30|1448.1|1442.7|1447.69|1442.29|1448.31|1442.91|1447.69|1442.29|33
1655014420000|2022-06-12 06:13:40|1447.67|1442.27|1449.17|1443.77|1449.39|1443.99|1447.66|1442.26|31
1655014430000|2022-06-12 06:13:50|1449.14|1443.74|1449.53|1444.13|1449.87|1444.47|1448.88|1443.48|39
1655014440000|2022-06-12 06:14:00|1449.45|1444.05|1449.76|1444.36|1450.3|1444.9|1449.42|1444.02|36
1655014450000|2022-06-12 06:14:10|1449.74|1444.34|1449.82|1444.42|1449.97|1444.57|1449.69|1444.29|32
1655014460000|2022-06-12 06:14:20|1449.83|1444.43|1449.32|1443.92|1449.93|1444.53|1449.32|1443.92|33
1655014470000|2022-06-12 06:14:30|1449.3|1443.9|1449.26|1443.86|1449.63|1444.23|1449.02|1443.62|32
1655014480000|2022-06-12 06:14:40|1449.31|1443.91|1449.14|1443.74|1449.52|1444.12|1449.11|1443.71|32
1655014490000|2022-06-12 06:14:50|1449.13|1443.73|1448.8|1443.4|1449.13|1443.73|1448.67|1443.27|28
1655014500000|2022-06-12 06:15:00|1448.79|1443.39|1449.07|1443.67|1449.27|1443.87|1448.79|1443.39|35
1655014510000|2022-06-12 06:15:10|1449.09|1443.69|1450.21|1444.81|1450.22|1444.82|1448.99|1443.59|35
1655014520000|2022-06-12 06:15:20|1450.2|1444.8|1455.84|1450.44|1456.25|1450.85|1450.2|1444.8|39
1655014530000|2022-06-12 06:15:30|1455.33|1449.93|1453.51|1448.11|1455.33|1449.93|1451.9|1446.5|38
1655014540000|2022-06-12 06:15:40|1453.53|1448.13|1453.58|1448.18|1453.58|1448.18|1452.91|1447.51|40
1655014550000|2022-06-12 06:15:50|1453.36|1447.96|1453.74|1448.34|1453.87|1448.47|1453.36|1447.96|34
1655014560000|2022-06-12 06:16:00|1453.71|1448.31|1452.67|1447.27|1453.83|1448.43|1452.65|1447.25|37
1655014570000|2022-06-12 06:16:10|1452.65|1447.25|1451.97|1446.57|1452.65|1447.25|1451.82|1446.42|36
1655014580000|2022-06-12 06:16:20|1451.95|1446.55|1453.05|1447.65|1453.62|1448.22|1451.92|1446.52|36
1655014590000|2022-06-12 06:16:30|1453.02|1447.62|1454.05|1448.65|1454.05|1448.65|1453|1447.6|34
1655014600000|2022-06-12 06:16:40|1453.98|1448.58|1453.78|1448.38|1454.13|1448.73|1453.76|1448.36|32
1655014610000|2022-06-12 06:16:50|1453.72|1448.32|1454.06|1448.66|1454.33|1448.93|1453.67|1448.27|36
1655014620000|2022-06-12 06:17:00|1453.92|1448.52|1454.03|1448.63|1454.19|1448.79|1453.66|1448.26|35
1655014630000|2022-06-12 06:17:10|1453.93|1448.53|1453.55|1448.15|1453.94|1448.54|1453.46|1448.06|34
1655014640000|2022-06-12 06:17:20|1453.46|1448.06|1454.02|1448.62|1454.02|1448.62|1453.32|1447.92|32
1655014650000|2022-06-12 06:17:30|1453.98|1448.58|1454|1448.6|1454|1448.6|1453.52|1448.12|31
1655014660000|2022-06-12 06:17:40|1454.01|1448.61|1454.19|1448.79|1454.51|1449.11|1453.97|1448.57|38
1655014670000|2022-06-12 06:17:50|1454.18|1448.78|1454.55|1449.15|1454.55|1449.15|1454.18|1448.78|34
1655014680000|2022-06-12 06:18:00|1454.53|1449.13|1454.42|1449.02|1454.67|1449.27|1453.79|1448.39|37
1655014690000|2022-06-12 06:18:10|1454.3|1448.9|1454.68|1449.28|1455.36|1449.96|1454.3|1448.9|36
1655014700000|2022-06-12 06:18:20|1454.63|1449.23|1454.95|1449.55|1455.04|1449.64|1454.63|1449.23|35
1655014710000|2022-06-12 06:18:30|1454.91|1449.51|1453.9|1448.5|1455|1449.6|1453.9|1448.5|30
1655014720000|2022-06-12 06:18:40|1453.93|1448.53|1453.62|1448.22|1454.27|1448.87|1453.62|1448.22|32
1655014730000|2022-06-12 06:18:50|1453.73|1448.33|1453.67|1448.27|1454.42|1449.02|1453.65|1448.25|38
1655014740000|2022-06-12 06:19:00|1453.79|1448.39|1453.59|1448.19|1454.42|1449.02|1453.59|1448.19|35
1655014750000|2022-06-12 06:19:10|1453.47|1448.07|1452.72|1447.32|1453.47|1448.07|1452.32|1446.92|30
1655014760000|2022-06-12 06:19:20|1452.74|1447.34|1452.13|1446.73|1452.74|1447.34|1452.05|1446.65|29
1655014770000|2022-06-12 06:19:30|1452.19|1446.79|1451.36|1445.96|1452.28|1446.88|1451.32|1445.92|35
1655014780000|2022-06-12 06:19:40|1451.38|1445.98|1451.09|1445.69|1451.44|1446.04|1450.94|1445.54|35
1655014790000|2022-06-12 06:19:50|1451.07|1445.67|1450.96|1445.56|1451.18|1445.78|1450.83|1445.43|37
1655014800000|2022-06-12 06:20:00|1450.97|1445.57|1450.85|1445.45|1451.28|1445.88|1450.7|1445.3|31
1655014810000|2022-06-12 06:20:10|1450.83|1445.43|1450.69|1445.29|1451.07|1445.67|1450.68|1445.28|24
1655014820000|2022-06-12 06:20:20|1450.7|1445.3|1449.36|1443.96|1450.94|1445.54|1449.36|1443.96|33
1655014830000|2022-06-12 06:20:30|1449.23|1443.83|1448.92|1443.52|1449.24|1443.84|1448.9|1443.5|31
1655014840000|2022-06-12 06:20:40|1448.93|1443.53|1449.45|1444.05|1449.58|1444.18|1448.92|1443.52|31
1655014850000|2022-06-12 06:20:50|1449.46|1444.06|1449.15|1443.75|1449.79|1444.39|1449.15|1443.75|32
1655014860000|2022-06-12 06:21:00|1449.11|1443.71|1449.47|1444.07|1449.47|1444.07|1448.85|1443.45|35
1655014870000|2022-06-12 06:21:10|1449.7|1444.3|1449.29|1443.89|1449.84|1444.44|1449.12|1443.72|35
1655014880000|2022-06-12 06:21:20|1449.27|1443.87|1448.39|1442.99|1449.36|1443.96|1448.3|1442.9|35
1655014890000|2022-06-12 06:21:30|1448.42|1443.02|1448.54|1443.14|1448.57|1443.17|1448.37|1442.97|30
1655014900000|2022-06-12 06:21:40|1448.55|1443.15|1448.94|1443.54|1449.11|1443.71|1448.55|1443.15|37
1655014910000|2022-06-12 06:21:50|1448.95|1443.55|1449.65|1444.25|1449.65|1444.25|1448.93|1443.53|29
1655014920000|2022-06-12 06:22:00|1449.74|1444.34|1449.18|1443.78|1449.74|1444.34|1449.1|1443.7|29
1655014930000|2022-06-12 06:22:10|1449.24|1443.84|1449.33|1443.93|1449.36|1443.96|1448.99|1443.59|39
1655014940000|2022-06-12 06:22:20|1449.42|1444.02|1449.17|1443.77|1449.53|1444.13|1449.15|1443.75|31
1655014950000|2022-06-12 06:22:30|1449.04|1443.64|1449.05|1443.65|1449.27|1443.87|1449.02|1443.62|31
1655014960000|2022-06-12 06:22:40|1449.01|1443.61|1449.01|1443.61|1449.18|1443.78|1448.8|1443.4|34
1655014970000|2022-06-12 06:22:50|1448.99|1443.59|1448.87|1443.47|1448.99|1443.59|1448.62|1443.22|33
1655014980000|2022-06-12 06:23:00|1448.88|1443.48|1448.93|1443.53|1448.99|1443.59|1448.81|1443.41|26
1655014990000|2022-06-12 06:23:10|1448.88|1443.48|1449.4|1444|1449.4|1444|1448.86|1443.46|34
1655015000000|2022-06-12 06:23:20|1449.45|1444.05|1450.23|1444.83|1450.29|1444.89|1449.45|1444.05|30
1655015010000|2022-06-12 06:23:30|1450.2|1444.8|1450.2|1444.8|1450.48|1445.08|1449.82|1444.42|36
1655015020000|2022-06-12 06:23:40|1450.22|1444.82|1450.57|1445.17|1450.73|1445.33|1450.2|1444.8|34
1655015030000|2022-06-12 06:23:50|1450.59|1445.19|1450.68|1445.28|1450.88|1445.48|1450.59|1445.19|31
1655015040000|2022-06-12 06:24:00|1450.49|1445.09|1452.26|1446.86|1452.32|1446.92|1450.41|1445.01|33
1655015050000|2022-06-12 06:24:10|1452.27|1446.87|1453.25|1447.85|1453.34|1447.94|1451.92|1446.52|39
1655015060000|2022-06-12 06:24:20|1453.23|1447.83|1454.46|1449.06|1454.8|1449.4|1452.84|1447.44|37
1655015070000|2022-06-12 06:24:30|1454.6|1449.2|1453.88|1448.48|1454.63|1449.23|1453.87|1448.47|38
1655015080000|2022-06-12 06:24:40|1453.86|1448.46|1453.58|1448.18|1453.89|1448.49|1453.27|1447.87|38
1655015090000|2022-06-12 06:24:50|1453.54|1448.14|1453.03|1447.63|1453.57|1448.17|1453.03|1447.63|31
1655015100000|2022-06-12 06:25:00|1453.01|1447.61|1452.44|1447.04|1453.15|1447.75|1452.34|1446.94|35
1655015110000|2022-06-12 06:25:10|1452.45|1447.05|1453.06|1447.66|1453.06|1447.66|1452.05|1446.65|33
1655015120000|2022-06-12 06:25:20|1453.07|1447.67|1453.74|1448.34|1453.75|1448.35|1452.97|1447.57|33
1655015130000|2022-06-12 06:25:30|1453.75|1448.35|1454.23|1448.83|1454.4|1449|1453.66|1448.26|37
1655015140000|2022-06-12 06:25:40|1454.21|1448.81|1453.01|1447.61|1454.25|1448.85|1452.93|1447.53|36
1655015150000|2022-06-12 06:25:50|1453.25|1447.85|1453.76|1448.36|1453.94|1448.54|1452.89|1447.49|36
1655015160000|2022-06-12 06:26:00|1453.75|1448.35|1454.31|1448.91|1454.36|1448.96|1453.75|1448.35|36
1655015170000|2022-06-12 06:26:10|1454.3|1448.9|1454.39|1448.99|1454.43|1449.03|1454.08|1448.68|33
1655015180000|2022-06-12 06:26:20|1454.4|1449|1455.53|1450.13|1455.53|1450.13|1454.24|1448.84|34
1655015190000|2022-06-12 06:26:30|1455.65|1450.25|1454.78|1449.38|1456.12|1450.72|1454.78|1449.38|40
1655015200000|2022-06-12 06:26:40|1454.79|1449.39|1455.71|1450.31|1455.74|1450.34|1454.55|1449.15|37
1655015210000|2022-06-12 06:26:50|1455.66|1450.26|1455.47|1450.07|1455.71|1450.31|1455.47|1450.07|33
1655015220000|2022-06-12 06:27:00|1455.44|1450.04|1455.78|1450.38|1455.83|1450.43|1455.17|1449.77|28
1655015230000|2022-06-12 06:27:10|1455.77|1450.37|1456.1|1450.7|1456.37|1450.97|1455.77|1450.37|34
1655015240000|2022-06-12 06:27:20|1456.11|1450.71|1455.65|1450.25|1456.18|1450.78|1455.65|1450.25|33
1655015250000|2022-06-12 06:27:30|1455.77|1450.37|1456.13|1450.73|1456.18|1450.78|1455.69|1450.29|34
1655015260000|2022-06-12 06:27:40|1456.11|1450.71|1456.35|1450.95|1456.51|1451.11|1455.99|1450.59|34
1655015270000|2022-06-12 06:27:50|1456.3|1450.9|1458.18|1452.78|1458.41|1453.01|1456.3|1450.9|37
1655015280000|2022-06-12 06:28:00|1458.13|1452.73|1457.62|1452.22|1458.32|1452.92|1457.54|1452.14|40
1655015290000|2022-06-12 06:28:10|1457.67|1452.27|1458.22|1452.82|1458.25|1452.85|1457.34|1451.94|35
1655015300000|2022-06-12 06:28:20|1458.17|1452.77|1460.03|1454.63|1460.13|1454.73|1458.12|1452.72|36
1655015310000|2022-06-12 06:28:30|1459.98|1454.58|1458.71|1453.31|1459.98|1454.58|1458.67|1453.27|36
1655015320000|2022-06-12 06:28:40|1458.75|1453.35|1458.95|1453.55|1459.7|1454.3|1458.72|1453.32|35
1655015330000|2022-06-12 06:28:50|1458.97|1453.57|1458.82|1453.42|1459.02|1453.62|1458.62|1453.22|34
1655015340000|2022-06-12 06:29:00|1458.78|1453.38|1459.98|1454.58|1460|1454.6|1458.78|1453.38|32
1655015350000|2022-06-12 06:29:10|1459.96|1454.56|1460.46|1455.06|1460.54|1455.14|1459.94|1454.54|35
1655015360000|2022-06-12 06:29:20|1460.44|1455.04|1459.96|1454.56|1460.44|1455.04|1459.94|1454.54|33
1655015370000|2022-06-12 06:29:30|1459.99|1454.59|1459.5|1454.1|1460.05|1454.65|1459.5|1454.1|36
1655015380000|2022-06-12 06:29:40|1459.3|1453.9|1459.21|1453.81|1459.3|1453.9|1458.76|1453.36|33
1655015390000|2022-06-12 06:29:50|1459.19|1453.79|1458.89|1453.49|1459.29|1453.89|1458.89|1453.49|34
1655015400000|2022-06-12 06:30:00|1458.88|1453.48|1460.08|1454.68|1460.08|1454.68|1458.84|1453.44|30
1655015410000|2022-06-12 06:30:10|1460.16|1454.76|1459.81|1454.41|1460.2|1454.8|1459.76|1454.36|30
1655015420000|2022-06-12 06:30:20|1459.87|1454.47|1460.2|1454.8|1460.2|1454.8|1459.7|1454.3|35
1655015430000|2022-06-12 06:30:30|1460.27|1454.87|1462.45|1457.05|1462.58|1457.18|1460.27|1454.87|38
1655015440000|2022-06-12 06:30:40|1462.2|1456.8|1461.58|1456.18|1462.2|1456.8|1461.06|1455.66|38
1655015450000|2022-06-12 06:30:50|1461.53|1456.13|1463.62|1458.22|1465.33|1459.93|1461.5|1456.1|39
1655015460000|2022-06-12 06:31:00|1463.45|1458.05|1462.01|1456.61|1463.45|1458.05|1462.01|1456.61|34
1655015470000|2022-06-12 06:31:10|1461.98|1456.58|1460.96|1455.56|1462.19|1456.79|1460.49|1455.09|34
1655015480000|2022-06-12 06:31:20|1460.93|1455.53|1461.79|1456.39|1461.91|1456.51|1460.93|1455.53|34
1655015490000|2022-06-12 06:31:30|1461.65|1456.25|1462.55|1457.15|1462.72|1457.32|1461.43|1456.03|38
1655015500000|2022-06-12 06:31:40|1462.63|1457.23|1462.65|1457.25|1462.82|1457.42|1461.87|1456.47|35
1655015510000|2022-06-12 06:31:50|1462.64|1457.24|1461.92|1456.52|1462.82|1457.42|1461.64|1456.24|35
1655015520000|2022-06-12 06:32:00|1461.81|1456.41|1462.58|1457.18|1462.58|1457.18|1461.5|1456.1|32
1655015530000|2022-06-12 06:32:10|1462.64|1457.24|1462.94|1457.54|1462.94|1457.54|1462.34|1456.94|37
1655015540000|2022-06-12 06:32:20|1462.83|1457.43|1461.94|1456.54|1463.19|1457.79|1461.2|1455.8|36
1655015550000|2022-06-12 06:32:30|1461.95|1456.55|1463.59|1458.19|1463.59|1458.19|1461.95|1456.55|37
1655015560000|2022-06-12 06:32:40|1463.55|1458.15|1467|1461.6|1467|1461.6|1463.55|1458.15|38
1655015570000|2022-06-12 06:32:50|1467.36|1461.96|1466.45|1461.05|1469.1|1463.7|1466.42|1461.02|39
1655015580000|2022-06-12 06:33:00|1466.38|1460.98|1467.61|1462.21|1467.61|1462.21|1466.15|1460.75|38
1655015590000|2022-06-12 06:33:10|1467.51|1462.11|1466.78|1461.38|1467.62|1462.22|1465.24|1459.84|35
1655015600000|2022-06-12 06:33:20|1466.62|1461.22|1467.14|1461.74|1467.14|1461.74|1466.24|1460.84|36
1655015610000|2022-06-12 06:33:30|1467.13|1461.73|1464.87|1459.47|1467.26|1461.86|1464.62|1459.22|35
1655015620000|2022-06-12 06:33:40|1464.84|1459.44|1464.64|1459.24|1464.87|1459.47|1464.54|1459.14|36
1655015630000|2022-06-12 06:33:50|1464.62|1459.22|1465.15|1459.75|1466.14|1460.74|1464.59|1459.19|35
1655015640000|2022-06-12 06:34:00|1465.24|1459.84|1464.57|1459.17|1465.92|1460.52|1464.57|1459.17|32
1655015650000|2022-06-12 06:34:10|1464.6|1459.2|1464.43|1459.03|1464.67|1459.27|1464.08|1458.68|38
1655015660000|2022-06-12 06:34:20|1464.47|1459.07|1464.53|1459.13|1464.53|1459.13|1464.09|1458.69|28
1655015670000|2022-06-12 06:34:30|1464.5|1459.1|1465.76|1460.36|1465.83|1460.43|1464.34|1458.94|36
1655015680000|2022-06-12 06:34:40|1465.77|1460.37|1464.39|1458.99|1465.78|1460.38|1464.33|1458.93|33
1655015690000|2022-06-12 06:34:50|1464.41|1459.01|1463.32|1457.92|1464.71|1459.31|1462.65|1457.25|35
1655015700000|2022-06-12 06:35:00|1463.4|1458|1462.93|1457.53|1463.41|1458.01|1462.28|1456.88|37
1655015710000|2022-06-12 06:35:10|1462.85|1457.45|1461.95|1456.55|1462.85|1457.45|1461.9|1456.5|36
1655015720000|2022-06-12 06:35:20|1461.86|1456.46|1462.4|1457|1462.44|1457.04|1461.24|1455.84|36
1655015730000|2022-06-12 06:35:30|1462.61|1457.21|1462.26|1456.86|1462.74|1457.34|1462.07|1456.67|39
1655015740000|2022-06-12 06:35:40|1462.22|1456.82|1461.28|1455.88|1462.24|1456.84|1461.19|1455.79|36
1655015750000|2022-06-12 06:35:50|1461.25|1455.85|1460.38|1454.98|1461.27|1455.87|1460.38|1454.98|31
1655015760000|2022-06-12 06:36:00|1460.35|1454.95|1460.84|1455.44|1460.84|1455.44|1460.1|1454.7|37
1655015770000|2022-06-12 06:36:10|1461.12|1455.72|1460.34|1454.94|1461.48|1456.08|1460.28|1454.88|36
1655015780000|2022-06-12 06:36:20|1460.28|1454.88|1460.14|1454.74|1460.4|1455|1460.02|1454.62|34
1655015790000|2022-06-12 06:36:30|1460.12|1454.72|1459.85|1454.45|1460.12|1454.72|1459.83|1454.43|32
1655015800000|2022-06-12 06:36:40|1459.97|1454.57|1460.16|1454.76|1460.16|1454.76|1459.78|1454.38|33
1655015810000|2022-06-12 06:36:50|1460.21|1454.81|1459.92|1454.52|1460.21|1454.81|1459.72|1454.32|29
1655015820000|2022-06-12 06:37:00|1459.93|1454.53|1459.74|1454.34|1459.93|1454.53|1459.19|1453.79|37
1655015830000|2022-06-12 06:37:10|1459.73|1454.33|1459.67|1454.27|1459.88|1454.48|1459.62|1454.22|34
1655015840000|2022-06-12 06:37:20|1459.78|1454.38|1460.39|1454.99|1460.53|1455.13|1459.72|1454.32|31
1655015850000|2022-06-12 06:37:30|1460.4|1455|1459.6|1454.2|1460.4|1455|1459.6|1454.2|39
1655015860000|2022-06-12 06:37:40|1459.95|1454.55|1460.22|1454.82|1460.41|1455.01|1459.95|1454.55|33
1655015870000|2022-06-12 06:37:50|1460.35|1454.95|1460.76|1455.36|1461.03|1455.63|1460.24|1454.84|36
1655015880000|2022-06-12 06:38:00|1460.67|1455.27|1461.13|1455.73|1461.16|1455.76|1460.48|1455.08|36
1655015890000|2022-06-12 06:38:10|1461.22|1455.82|1463.65|1458.25|1463.65|1458.25|1461.19|1455.79|39
1655015900000|2022-06-12 06:38:20|1463.56|1458.16|1463.05|1457.65|1463.99|1458.59|1463.05|1457.65|37
1655015910000|2022-06-12 06:38:30|1462.87|1457.47|1462.03|1456.63|1462.98|1457.58|1462.02|1456.62|37
1655015920000|2022-06-12 06:38:40|1462.05|1456.65|1460.97|1455.57|1462.07|1456.67|1460.97|1455.57|27
1655015930000|2022-06-12 06:38:50|1461.01|1455.61|1460.76|1455.36|1461.12|1455.72|1460.55|1455.15|37
1655015940000|2022-06-12 06:39:00|1460.74|1455.34|1461.39|1455.99|1461.39|1455.99|1460.27|1454.87|36
1655015950000|2022-06-12 06:39:10|1461.47|1456.07|1460.88|1455.48|1461.59|1456.19|1460.86|1455.46|39
1655015960000|2022-06-12 06:39:20|1460.93|1455.53|1460.75|1455.35|1460.93|1455.53|1460.45|1455.05|28
1655015970000|2022-06-12 06:39:30|1460.69|1455.29|1460.42|1455.02|1460.74|1455.34|1460.39|1454.99|34
1655015980000|2022-06-12 06:39:40|1460.43|1455.03|1459.89|1454.49|1460.45|1455.05|1459.53|1454.13|36
1655015990000|2022-06-12 06:39:50|1459.92|1454.52|1459.71|1454.31|1460|1454.6|1459.51|1454.11|32
1655016000000|2022-06-12 06:40:00|1459.67|1454.27|1459.06|1453.66|1459.72|1454.32|1459.06|1453.66|35
1655016010000|2022-06-12 06:40:10|1459.08|1453.68|1458.9|1453.5|1459.3|1453.9|1458.86|1453.46|36
1655016020000|2022-06-12 06:40:20|1458.67|1453.27|1458.28|1452.88|1459.22|1453.82|1458.18|1452.78|36
1655016030000|2022-06-12 06:40:30|1458.1|1452.7|1456.96|1451.56|1458.17|1452.77|1456.96|1451.56|36
1655016040000|2022-06-12 06:40:40|1456.97|1451.57|1458.4|1453|1458.76|1453.36|1456.97|1451.57|37
1655016050000|2022-06-12 06:40:50|1458.38|1452.98|1458.38|1452.98|1459.07|1453.67|1458.17|1452.77|37
1655016060000|2022-06-12 06:41:00|1458.34|1452.94|1458.41|1453.01|1458.55|1453.15|1457.9|1452.5|35
1655016070000|2022-06-12 06:41:10|1458.49|1453.09|1458.99|1453.59|1459.06|1453.66|1458.48|1453.08|29
1655016080000|2022-06-12 06:41:20|1458.98|1453.58|1459.27|1453.87|1459.27|1453.87|1458.78|1453.38|35
1655016090000|2022-06-12 06:41:30|1459.28|1453.88|1460.03|1454.63|1460.04|1454.64|1459.09|1453.69|36
1655016100000|2022-06-12 06:41:40|1460.04|1454.64|1460.51|1455.11|1460.51|1455.11|1459.95|1454.55|35
1655016110000|2022-06-12 06:41:50|1460.56|1455.16|1461.12|1455.72|1461.12|1455.72|1460.03|1454.63|35
1655016120000|2022-06-12 06:42:00|1461.17|1455.77|1461.99|1456.59|1462.32|1456.92|1461.17|1455.77|36
1655016130000|2022-06-12 06:42:10|1461.91|1456.51|1462.66|1457.26|1462.87|1457.47|1461.76|1456.36|36
1655016140000|2022-06-12 06:42:20|1462.31|1456.91|1462.27|1456.87|1462.42|1457.02|1461.66|1456.26|34
1655016150000|2022-06-12 06:42:30|1462.28|1456.88|1461.67|1456.27|1462.55|1457.15|1461.67|1456.27|33
1655016160000|2022-06-12 06:42:40|1461.68|1456.28|1462.23|1456.83|1462.37|1456.97|1461.68|1456.28|33
1655016170000|2022-06-12 06:42:50|1462.24|1456.84|1460.92|1455.52|1462.24|1456.84|1460.54|1455.14|33
1655016180000|2022-06-12 06:43:00|1460.93|1455.53|1460.89|1455.49|1461.04|1455.64|1460.89|1455.49|20
1655016190000|2022-06-12 06:43:10|1460.9|1455.5|1460.45|1455.05|1461.06|1455.66|1460.45|1455.05|29
1655016200000|2022-06-12 06:43:20|1460.46|1455.06|1460.99|1455.59|1460.99|1455.59|1460.26|1454.86|33
1655016210000|2022-06-12 06:43:30|1461.06|1455.66|1460.85|1455.45|1461.18|1455.78|1460.67|1455.27|33
1655016220000|2022-06-12 06:43:40|1460.8|1455.4|1460.77|1455.37|1460.82|1455.42|1460.69|1455.29|25
1655016230000|2022-06-12 06:43:50|1460.76|1455.36|1461.09|1455.69|1461.11|1455.71|1460.76|1455.36|23
1655016240000|2022-06-12 06:44:00|1461.11|1455.71|1461.07|1455.67|1461.13|1455.73|1460.99|1455.59|29
1655016250000|2022-06-12 06:44:10|1461.02|1455.62|1460.48|1455.08|1461.02|1455.62|1460.43|1455.03|21
1655016260000|2022-06-12 06:44:20|1460.46|1455.06|1461|1455.6|1461|1455.6|1460.45|1455.05|28
1655016270000|2022-06-12 06:44:30|1461.01|1455.61|1460.9|1455.5|1461.05|1455.65|1460.73|1455.33|36
1655016280000|2022-06-12 06:44:40|1460.91|1455.51|1460.8|1455.4|1460.91|1455.51|1460.67|1455.27|28
1655016290000|2022-06-12 06:44:50|1460.83|1455.43|1460.93|1455.53|1460.98|1455.58|1460.6|1455.2|35
1655016300000|2022-06-12 06:45:00|1460.94|1455.54|1460.75|1455.35|1461.24|1455.84|1460.62|1455.22|35
1655016310000|2022-06-12 06:45:10|1460.92|1455.52|1460.57|1455.17|1460.96|1455.56|1460.57|1455.17|32
1655016320000|2022-06-12 06:45:20|1460.55|1455.15|1460.63|1455.23|1460.69|1455.29|1460.46|1455.06|23
1655016330000|2022-06-12 06:45:30|1460.62|1455.22|1460.66|1455.26|1460.73|1455.33|1460.47|1455.07|34
1655016340000|2022-06-12 06:45:40|1460.64|1455.24|1460.34|1454.94|1460.64|1455.24|1460.32|1454.92|27
1655016350000|2022-06-12 06:45:50|1460.35|1454.95|1459.77|1454.37|1460.35|1454.95|1459.7|1454.3|30
1655016360000|2022-06-12 06:46:00|1459.78|1454.38|1460.32|1454.92|1460.75|1455.35|1459.78|1454.38|33
1655016370000|2022-06-12 06:46:10|1460.29|1454.89|1460.71|1455.31|1460.77|1455.37|1460.29|1454.89|30
1655016380000|2022-06-12 06:46:20|1460.7|1455.3|1460.77|1455.37|1460.84|1455.44|1460.7|1455.3|23
1655016390000|2022-06-12 06:46:30|1460.71|1455.31|1460.7|1455.3|1460.75|1455.35|1460.63|1455.23|29
1655016400000|2022-06-12 06:46:40|1460.69|1455.29|1460.59|1455.19|1460.69|1455.29|1460.55|1455.15|17
1655016410000|2022-06-12 06:46:50|1460.6|1455.2|1460.31|1454.91|1460.6|1455.2|1460.22|1454.82|27
1655016420000|2022-06-12 06:47:00|1460.3|1454.9|1461.19|1455.79|1461.19|1455.79|1460.3|1454.9|20
1655016430000|2022-06-12 06:47:10|1461.18|1455.78|1462.52|1457.12|1462.58|1457.18|1461.18|1455.78|28
1655016440000|2022-06-12 06:47:20|1462.51|1457.11|1462.58|1457.18|1462.76|1457.36|1462.5|1457.1|26
1655016450000|2022-06-12 06:47:30|1462.59|1457.19|1463.04|1457.64|1463.04|1457.64|1462.59|1457.19|27
1655016460000|2022-06-12 06:47:40|1463.05|1457.65|1463.91|1458.51|1463.95|1458.55|1462.77|1457.37|32
1655016470000|2022-06-12 06:47:50|1463.9|1458.5|1464.12|1458.72|1464.56|1459.16|1463.9|1458.5|35
1655016480000|2022-06-12 06:48:00|1464.07|1458.67|1464.52|1459.12|1464.53|1459.13|1463.98|1458.58|34
1655016490000|2022-06-12 06:48:10|1464.55|1459.15|1464.55|1459.15|1464.61|1459.21|1464.48|1459.08|24
1655016500000|2022-06-12 06:48:20|1464.62|1459.22|1464.44|1459.04|1464.66|1459.26|1463.84|1458.44|33
1655016510000|2022-06-12 06:48:30|1464.42|1459.02|1463.67|1458.27|1464.5|1459.1|1463.61|1458.21|33
1655016520000|2022-06-12 06:48:40|1463.66|1458.26|1463.81|1458.41|1464.04|1458.64|1463.5|1458.1|27
1655016530000|2022-06-12 06:48:50|1463.8|1458.4|1463.52|1458.12|1463.8|1458.4|1463.39|1457.99|31
1655016540000|2022-06-12 06:49:00|1463.54|1458.14|1462.26|1456.86|1463.54|1458.14|1462.26|1456.86|32
1655016550000|2022-06-12 06:49:10|1462.27|1456.87|1461.24|1455.84|1462.27|1456.87|1461.24|1455.84|33
1655016560000|2022-06-12 06:49:20|1461.22|1455.82|1461.07|1455.67|1461.25|1455.85|1460.92|1455.52|25
1655016570000|2022-06-12 06:49:30|1461.09|1455.69|1460.51|1455.11|1461.09|1455.69|1460.49|1455.09|33
1655016580000|2022-06-12 06:49:40|1460.47|1455.07|1460.42|1455.02|1460.82|1455.42|1460.42|1455.02|32
1655016590000|2022-06-12 06:49:50|1460.44|1455.04|1460.44|1455.04|1460.44|1455.04|1459.93|1454.53|35
1655016600000|2022-06-12 06:50:00|1460.43|1455.03|1460.99|1455.59|1461.15|1455.75|1460.43|1455.03|35
1655016610000|2022-06-12 06:50:10|1461|1455.6|1461.62|1456.22|1461.62|1456.22|1460.99|1455.59|29
1655016620000|2022-06-12 06:50:20|1461.61|1456.21|1462.65|1457.25|1463.06|1457.66|1461.61|1456.21|37
1655016630000|2022-06-12 06:50:30|1462.58|1457.18|1462.47|1457.07|1462.68|1457.28|1462.23|1456.83|32
1655016640000|2022-06-12 06:50:40|1462.45|1457.05|1462.3|1456.9|1462.6|1457.2|1462.22|1456.82|29
1655016650000|2022-06-12 06:50:50|1462.28|1456.88|1462.15|1456.75|1462.31|1456.91|1462.14|1456.74|30
1655016660000|2022-06-12 06:51:00|1462.09|1456.69|1462.53|1457.13|1462.53|1457.13|1462.03|1456.63|32
1655016670000|2022-06-12 06:51:10|1462.63|1457.23|1462.48|1457.08|1462.71|1457.31|1462.24|1456.84|29
1655016680000|2022-06-12 06:51:20|1462.41|1457.01|1462.06|1456.66|1462.5|1457.1|1462.06|1456.66|25
1655016690000|2022-06-12 06:51:30|1462.01|1456.61|1461.42|1456.02|1462.1|1456.7|1461.42|1456.02|34
1655016700000|2022-06-12 06:51:40|1461.38|1455.98|1461.12|1455.72|1461.38|1455.98|1461.03|1455.63|28
1655016710000|2022-06-12 06:51:50|1461.08|1455.68|1461.44|1456.04|1461.44|1456.04|1461.06|1455.66|34
1655016720000|2022-06-12 06:52:00|1461.4|1456|1461.44|1456.04|1461.6|1456.2|1461.2|1455.8|30
1655016730000|2022-06-12 06:52:10|1461.43|1456.03|1461.41|1456.01|1461.48|1456.08|1461.25|1455.85|28
1655016740000|2022-06-12 06:52:20|1461.37|1455.97|1460.75|1455.35|1461.41|1456.01|1460.74|1455.34|30
1655016750000|2022-06-12 06:52:30|1460.72|1455.32|1461.51|1456.11|1461.81|1456.41|1460.72|1455.32|35
1655016760000|2022-06-12 06:52:40|1461.55|1456.15|1461.64|1456.24|1462.13|1456.73|1461.55|1456.15|28
1655016770000|2022-06-12 06:52:50|1461.63|1456.23|1461.57|1456.17|1461.78|1456.38|1461.54|1456.14|30
1655016780000|2022-06-12 06:53:00|1461.56|1456.16|1461.66|1456.26|1461.66|1456.26|1461.49|1456.09|21
1655016790000|2022-06-12 06:53:10|1461.68|1456.28|1461.63|1456.23|1461.72|1456.32|1461.61|1456.21|29
1655016800000|2022-06-12 06:53:20|1461.6|1456.2|1462.43|1457.03|1462.43|1457.03|1461.6|1456.2|29
1655016810000|2022-06-12 06:53:30|1462.57|1457.17|1463.25|1457.85|1463.26|1457.86|1462.57|1457.17|29
1655016820000|2022-06-12 06:53:40|1463.24|1457.84|1464.14|1458.74|1464.23|1458.83|1463.15|1457.75|34
1655016830000|2022-06-12 06:53:50|1464.16|1458.76|1464.06|1458.66|1464.24|1458.84|1463.77|1458.37|33
1655016840000|2022-06-12 06:54:00|1464.04|1458.64|1463.88|1458.48|1464.09|1458.69|1463.8|1458.4|32
1655016850000|2022-06-12 06:54:10|1463.91|1458.51|1463.44|1458.04|1463.94|1458.54|1463.4|1458|31
1655016860000|2022-06-12 06:54:20|1463.43|1458.03|1464.17|1458.77|1464.21|1458.81|1463.43|1458.03|27
1655016870000|2022-06-12 06:54:30|1464.18|1458.78|1463.97|1458.57|1464.21|1458.81|1463.91|1458.51|34
1655016880000|2022-06-12 06:54:40|1464.12|1458.72|1464.8|1459.4|1464.82|1459.42|1464.12|1458.72|28
1655016890000|2022-06-12 06:54:50|1464.81|1459.41|1464.53|1459.13|1464.89|1459.49|1464.53|1459.13|32
1655016900000|2022-06-12 06:55:00|1464.34|1458.94|1464.67|1459.27|1464.69|1459.29|1464.34|1458.94|26
1655016910000|2022-06-12 06:55:10|1464.68|1459.28|1464.59|1459.19|1464.8|1459.4|1464.31|1458.91|31
1655016920000|2022-06-12 06:55:20|1464.51|1459.11|1464.71|1459.31|1464.85|1459.45|1464.44|1459.04|27
1655016930000|2022-06-12 06:55:30|1464.69|1459.29|1464.83|1459.43|1464.85|1459.45|1464.63|1459.23|31
1655016940000|2022-06-12 06:55:40|1464.85|1459.45|1465.01|1459.61|1465.01|1459.61|1464.81|1459.41|24
1655016950000|2022-06-12 06:55:50|1465|1459.6|1466.16|1460.76|1466.16|1460.76|1465|1459.6|33
1655016960000|2022-06-12 06:56:00|1466.18|1460.78|1466.33|1460.93|1466.57|1461.17|1466.13|1460.73|35
1655016970000|2022-06-12 06:56:10|1466.32|1460.92|1465.69|1460.29|1466.43|1461.03|1465.69|1460.29|33
1655016980000|2022-06-12 06:56:20|1465.72|1460.32|1465.05|1459.65|1465.72|1460.32|1464.99|1459.59|30
1655016990000|2022-06-12 06:56:30|1465.04|1459.64|1465.24|1459.84|1465.53|1460.13|1464.81|1459.41|27
1655017000000|2022-06-12 06:56:40|1465.22|1459.82|1465.17|1459.77|1465.32|1459.92|1465.14|1459.74|21
1655017010000|2022-06-12 06:56:50|1465.16|1459.76|1465.16|1459.76|1465.21|1459.81|1465.15|1459.75|25
1655017020000|2022-06-12 06:57:00|1465.17|1459.77|1465.49|1460.09|1465.52|1460.12|1465.17|1459.77|23
1655017030000|2022-06-12 06:57:10|1465.5|1460.1|1465.35|1459.95|1465.56|1460.16|1465.28|1459.88|30
1655017040000|2022-06-12 06:57:20|1465.33|1459.93|1465.05|1459.65|1465.33|1459.93|1464.99|1459.59|25
1655017050000|2022-06-12 06:57:30|1465.06|1459.66|1465.1|1459.7|1465.13|1459.73|1465.03|1459.63|20
1655017060000|2022-06-12 06:57:40|1465.09|1459.69|1464.74|1459.34|1465.12|1459.72|1464.72|1459.32|21
1655017070000|2022-06-12 06:57:50|1464.73|1459.33|1464.84|1459.44|1464.89|1459.49|1464.7|1459.3|21
1655017080000|2022-06-12 06:58:00|1464.88|1459.48|1464.59|1459.19|1464.88|1459.48|1464.57|1459.17|26
1655017090000|2022-06-12 06:58:10|1464.62|1459.22|1463.94|1458.54|1464.62|1459.22|1463.84|1458.44|33
1655017100000|2022-06-12 06:58:20|1463.92|1458.52|1461.54|1456.14|1463.92|1458.52|1461.52|1456.12|32
1655017110000|2022-06-12 06:58:30|1461.63|1456.23|1460.99|1455.59|1461.81|1456.41|1460.44|1455.04|36
1655017120000|2022-06-12 06:58:40|1460.91|1455.51|1460.46|1455.06|1460.91|1455.51|1460.42|1455.02|33
1655017130000|2022-06-12 06:58:50|1460.45|1455.05|1460.87|1455.47|1460.96|1455.56|1460.43|1455.03|30
1655017140000|2022-06-12 06:59:00|1460.89|1455.49|1461.52|1456.12|1462.24|1456.84|1460.89|1455.49|33
1655017150000|2022-06-12 06:59:10|1461.42|1456.02|1460.46|1455.06|1461.42|1456.02|1460.45|1455.05|25
1655017160000|2022-06-12 06:59:20|1460.44|1455.04|1460.77|1455.37|1460.8|1455.4|1460.39|1454.99|27
1655017170000|2022-06-12 06:59:30|1460.79|1455.39|1460.49|1455.09|1460.82|1455.42|1460.44|1455.04|25
1655017180000|2022-06-12 06:59:40|1460.5|1455.1|1460.06|1454.66|1460.5|1455.1|1459.8|1454.4|30
1655017190000|2022-06-12 06:59:50|1460.08|1454.68|1459.77|1454.37|1460.23|1454.83|1459.75|1454.35|30
1655017200000|2022-06-12 07:00:00|1459.79|1454.39|1460.34|1454.94|1460.34|1454.94|1459.79|1454.39|34
1655017210000|2022-06-12 07:00:10|1460.42|1455.02|1461.35|1455.95|1461.64|1456.24|1460.41|1455.01|37
1655017220000|2022-06-12 07:00:20|1461.28|1455.88|1460.86|1455.46|1461.31|1455.91|1460.86|1455.46|35
1655017230000|2022-06-12 07:00:30|1460.87|1455.47|1460.61|1455.21|1460.99|1455.59|1460.61|1455.21|25
1655017240000|2022-06-12 07:00:40|1460.59|1455.19|1460.65|1455.25|1460.66|1455.26|1460.49|1455.09|30
1655017250000|2022-06-12 07:00:50|1460.82|1455.42|1461.02|1455.62|1461.17|1455.77|1460.82|1455.42|28
1655017260000|2022-06-12 07:01:00|1461.08|1455.68|1460.58|1455.18|1461.24|1455.84|1460.41|1455.01|33
1655017270000|2022-06-12 07:01:10|1460.53|1455.13|1461.35|1455.95|1461.41|1456.01|1460.53|1455.13|29
1655017280000|2022-06-12 07:01:20|1461.34|1455.94|1461.57|1456.17|1461.57|1456.17|1461.31|1455.91|31
1655017290000|2022-06-12 07:01:30|1461.58|1456.18|1461.83|1456.43|1461.94|1456.54|1461.57|1456.17|29
1655017300000|2022-06-12 07:01:40|1461.82|1456.42|1462.06|1456.66|1462.11|1456.71|1461.82|1456.42|33
1655017310000|2022-06-12 07:01:50|1462.11|1456.71|1462.15|1456.75|1462.25|1456.85|1461.99|1456.59|28
1655017320000|2022-06-12 07:02:00|1462.16|1456.76|1461.75|1456.35|1462.17|1456.77|1461.59|1456.19|33
1655017330000|2022-06-12 07:02:10|1461.76|1456.36|1462.07|1456.67|1462.1|1456.7|1461.1|1455.7|33
1655017340000|2022-06-12 07:02:20|1462.09|1456.69|1461.78|1456.38|1462.09|1456.69|1461.54|1456.14|23
1655017350000|2022-06-12 07:02:30|1461.77|1456.37|1462.04|1456.64|1462.06|1456.66|1461.77|1456.37|26
1655017360000|2022-06-12 07:02:40|1462.06|1456.66|1462.33|1456.93|1462.33|1456.93|1461.91|1456.51|30
1655017370000|2022-06-12 07:02:50|1462.35|1456.95|1462.28|1456.88|1462.35|1456.95|1462.24|1456.84|25
1655017380000|2022-06-12 07:03:00|1462.3|1456.9|1462.3|1456.9|1462.31|1456.91|1462.28|1456.88|17
1655017390000|2022-06-12 07:03:10|1462.32|1456.92|1462.36|1456.96|1462.38|1456.98|1462.32|1456.92|20
1655017400000|2022-06-12 07:03:20|1462.37|1456.97|1462.38|1456.98|1462.4|1457|1462.34|1456.94|21
1655017410000|2022-06-12 07:03:30|1462.39|1456.99|1462.81|1457.41|1462.82|1457.42|1462.37|1456.97|22
1655017420000|2022-06-12 07:03:40|1462.83|1457.43|1462.82|1457.42|1462.83|1457.43|1462.78|1457.38|11
1655017430000|2022-06-12 07:03:50|1462.83|1457.43|1462.87|1457.47|1462.87|1457.47|1462.81|1457.41|21
1655017440000|2022-06-12 07:04:00|1462.88|1457.48|1463.05|1457.65|1463.13|1457.73|1462.84|1457.44|23
1655017450000|2022-06-12 07:04:10|1463.07|1457.67|1462.83|1457.43|1463.17|1457.77|1462.8|1457.4|25
1655017460000|2022-06-12 07:04:20|1462.82|1457.42|1462.8|1457.4|1462.89|1457.49|1462.75|1457.35|22
1655017470000|2022-06-12 07:04:30|1462.78|1457.38|1462.94|1457.54|1462.97|1457.57|1462.78|1457.38|30
1655017480000|2022-06-12 07:04:40|1462.96|1457.56|1463.19|1457.79|1463.19|1457.79|1462.95|1457.55|20
1655017490000|2022-06-12 07:04:50|1463.18|1457.78|1462.92|1457.52|1463.19|1457.79|1462.87|1457.47|25
1655017500000|2022-06-12 07:05:00|1462.95|1457.55|1462.82|1457.42|1462.99|1457.59|1462.74|1457.34|32
1655017510000|2022-06-12 07:05:10|1462.83|1457.43|1462.23|1456.83|1462.88|1457.48|1462.23|1456.83|23
1655017520000|2022-06-12 07:05:20|1462.1|1456.7|1461.32|1455.92|1462.1|1456.7|1461.32|1455.92|32
1655017530000|2022-06-12 07:05:30|1461.31|1455.91|1460.94|1455.54|1461.31|1455.91|1460.94|1455.54|24
1655017540000|2022-06-12 07:05:40|1460.95|1455.55|1459.16|1453.76|1460.96|1455.56|1459.16|1453.76|33
1655017550000|2022-06-12 07:05:50|1459.15|1453.75|1458.78|1453.38|1459.24|1453.84|1458.75|1453.35|32
1655017560000|2022-06-12 07:06:00|1458.8|1453.4|1459.2|1453.8|1459.71|1454.31|1458.78|1453.38|31
1655017570000|2022-06-12 07:06:10|1459.19|1453.79|1458.77|1453.37|1459.19|1453.79|1458.74|1453.34|31
1655017580000|2022-06-12 07:06:20|1458.79|1453.39|1458.02|1452.62|1458.8|1453.4|1457.99|1452.59|27
1655017590000|2022-06-12 07:06:30|1457.92|1452.52|1457.97|1452.57|1458.06|1452.66|1457.91|1452.51|24
1655017600000|2022-06-12 07:06:40|1457.91|1452.51|1458.16|1452.76|1458.18|1452.78|1457.84|1452.44|23
1655017610000|2022-06-12 07:06:50|1458.27|1452.87|1458.37|1452.97|1458.53|1453.13|1458.22|1452.82|31
1655017620000|2022-06-12 07:07:00|1458.36|1452.96|1458.36|1452.96|1458.37|1452.97|1458.24|1452.84|20
1655017630000|2022-06-12 07:07:10|1458.31|1452.91|1458.12|1452.72|1458.31|1452.91|1457.73|1452.33|27
1655017640000|2022-06-12 07:07:20|1458.13|1452.73|1458.21|1452.81|1458.24|1452.84|1458.13|1452.73|24
1655017650000|2022-06-12 07:07:30|1458.24|1452.84|1457.77|1452.37|1458.31|1452.91|1457.7|1452.3|33
1655017660000|2022-06-12 07:07:40|1457.78|1452.38|1458.13|1452.73|1458.17|1452.77|1457.78|1452.38|27
1655017670000|2022-06-12 07:07:50|1458.14|1452.74|1459.52|1454.12|1459.53|1454.13|1458.14|1452.74|33
1655017680000|2022-06-12 07:08:00|1459.55|1454.15|1460.41|1455.01|1460.42|1455.02|1459.55|1454.15|30
1655017690000|2022-06-12 07:08:10|1460.4|1455|1460.88|1455.48|1460.88|1455.48|1460.4|1455|30
1655017700000|2022-06-12 07:08:20|1460.99|1455.59|1461.6|1456.2|1461.6|1456.2|1460.99|1455.59|30
1655017710000|2022-06-12 07:08:30|1461.63|1456.23|1460.85|1455.45|1461.64|1456.24|1460.66|1455.26|36
1655017720000|2022-06-12 07:08:40|1460.91|1455.51|1461.01|1455.61|1461.03|1455.63|1460.91|1455.51|24
1655017730000|2022-06-12 07:08:50|1461.02|1455.62|1461.4|1456|1461.41|1456.01|1461.01|1455.61|30
1655017740000|2022-06-12 07:09:00|1461.34|1455.94|1461.66|1456.26|1461.72|1456.32|1461.28|1455.88|28
1655017750000|2022-06-12 07:09:10|1461.65|1456.25|1460.85|1455.45|1461.72|1456.32|1460.47|1455.07|28
1655017760000|2022-06-12 07:09:20|1460.71|1455.31|1460.64|1455.24|1460.89|1455.49|1460.57|1455.17|30
1655017770000|2022-06-12 07:09:30|1460.71|1455.31|1460.43|1455.03|1460.74|1455.34|1460.33|1454.93|23
1655017780000|2022-06-12 07:09:40|1460.42|1455.02|1460.45|1455.05|1460.48|1455.08|1460.38|1454.98|17
1655017790000|2022-06-12 07:09:50|1460.47|1455.07|1458.95|1453.55|1460.47|1455.07|1458.88|1453.48|33
1655017800000|2022-06-12 07:10:00|1458.97|1453.57|1458.66|1453.26|1458.98|1453.58|1458.47|1453.07|27
1655017810000|2022-06-12 07:10:10|1458.61|1453.21|1458.04|1452.64|1458.61|1453.21|1458.04|1452.64|24
1655017820000|2022-06-12 07:10:20|1458.03|1452.63|1458.29|1452.89|1458.5|1453.1|1458.02|1452.62|29
1655017830000|2022-06-12 07:10:30|1458.25|1452.85|1457.62|1452.22|1458.32|1452.92|1457.52|1452.12|29
1655017840000|2022-06-12 07:10:40|1457.67|1452.27|1457.56|1452.16|1458.04|1452.64|1457.56|1452.16|28
1655017850000|2022-06-12 07:10:50|1457.58|1452.18|1457.66|1452.26|1457.73|1452.33|1457.58|1452.18|17
1655017860000|2022-06-12 07:11:00|1457.67|1452.27|1457.55|1452.15|1457.74|1452.34|1457.55|1452.15|24
1655017870000|2022-06-12 07:11:10|1457.57|1452.17|1457.99|1452.59|1458|1452.6|1457.51|1452.11|25
1655017880000|2022-06-12 07:11:20|1457.92|1452.52|1458.5|1453.1|1458.5|1453.1|1457.92|1452.52|23
1655017890000|2022-06-12 07:11:30|1458.49|1453.09|1458.5|1453.1|1458.63|1453.23|1458.48|1453.08|29
1655017900000|2022-06-12 07:11:40|1458.52|1453.12|1454.61|1449.21|1458.53|1453.13|1454.31|1448.91|36
1655017910000|2022-06-12 07:11:50|1454.44|1449.04|1454.75|1449.35|1455.55|1450.15|1454.41|1449.01|37
1655017920000|2022-06-12 07:12:00|1454.59|1449.19|1454.95|1449.55|1455.17|1449.77|1454.59|1449.19|34
1655017930000|2022-06-12 07:12:10|1454.94|1449.54|1454.07|1448.67|1454.94|1449.54|1453.86|1448.46|36
1655017940000|2022-06-12 07:12:20|1453.93|1448.53|1453.13|1447.73|1454.08|1448.68|1452.99|1447.59|37
1655017950000|2022-06-12 07:12:30|1453.12|1447.72|1453.07|1447.67|1453.12|1447.72|1452.93|1447.53|31
1655017960000|2022-06-12 07:12:40|1453.08|1447.68|1453.56|1448.16|1453.56|1448.16|1453.04|1447.64|27
1655017970000|2022-06-12 07:12:50|1453.84|1448.44|1454.14|1448.74|1454.52|1449.12|1453.84|1448.44|38
1655017980000|2022-06-12 07:13:00|1454.12|1448.72|1454.97|1449.57|1455.02|1449.62|1454.12|1448.72|31
1655017990000|2022-06-12 07:13:10|1454.96|1449.56|1454.97|1449.57|1455.04|1449.64|1454.77|1449.37|29
1655018000000|2022-06-12 07:13:20|1454.98|1449.58|1454.54|1449.14|1455.09|1449.69|1454.19|1448.79|26
1655018010000|2022-06-12 07:13:30|1454.61|1449.21|1454.16|1448.76|1454.61|1449.21|1454.16|1448.76|31
1655018020000|2022-06-12 07:13:40|1453.83|1448.43|1453.63|1448.23|1453.83|1448.43|1453.49|1448.09|33
1655018030000|2022-06-12 07:13:50|1453.62|1448.22|1454.56|1449.16|1454.58|1449.18|1453.62|1448.22|30
1655018040000|2022-06-12 07:14:00|1454.54|1449.14|1454.65|1449.25|1454.73|1449.33|1454.48|1449.08|30
1655018050000|2022-06-12 07:14:10|1454.67|1449.27|1454.5|1449.1|1454.67|1449.27|1454.48|1449.08|29
1655018060000|2022-06-12 07:14:20|1454.51|1449.11|1454.58|1449.18|1454.6|1449.2|1454.5|1449.1|16
1655018070000|2022-06-12 07:14:30|1454.57|1449.17|1454.58|1449.18|1454.6|1449.2|1454.56|1449.16|20
1655018080000|2022-06-12 07:14:40|1454.57|1449.17|1454.64|1449.24|1454.68|1449.28|1454.57|1449.17|23
1655018090000|2022-06-12 07:14:50|1454.74|1449.34|1455.32|1449.92|1455.32|1449.92|1454.65|1449.25|21
1655018100000|2022-06-12 07:15:00|1455.3|1449.9|1454.69|1449.29|1456.13|1450.73|1454.61|1449.21|34
1655018110000|2022-06-12 07:15:10|1454.7|1449.3|1455.22|1449.82|1455.27|1449.87|1454.7|1449.3|24
1655018120000|2022-06-12 07:15:20|1455.24|1449.84|1454.91|1449.51|1455.24|1449.84|1454.9|1449.5|29
1655018130000|2022-06-12 07:15:30|1454.86|1449.46|1454.62|1449.22|1454.86|1449.46|1454.6|1449.2|27
1655018140000|2022-06-12 07:15:40|1454.64|1449.24|1454.64|1449.24|1454.72|1449.32|1454.55|1449.15|30
1655018150000|2022-06-12 07:15:50|1454.63|1449.23|1453.75|1448.35|1454.68|1449.28|1453.69|1448.29|29
1655018160000|2022-06-12 07:16:00|1453.74|1448.34|1453.24|1447.84|1453.97|1448.57|1452.95|1447.55|33
1655018170000|2022-06-12 07:16:10|1453.25|1447.85|1452.67|1447.27|1453.25|1447.85|1452.66|1447.26|32
1655018180000|2022-06-12 07:16:20|1452.68|1447.28|1452.52|1447.12|1452.69|1447.29|1452.49|1447.09|24
1655018190000|2022-06-12 07:16:30|1452.53|1447.13|1452.56|1447.16|1452.6|1447.2|1452.49|1447.09|25
1655018200000|2022-06-12 07:16:40|1452.57|1447.17|1453.44|1448.04|1453.44|1448.04|1452.54|1447.14|30
1655018210000|2022-06-12 07:16:50|1453.6|1448.2|1454.02|1448.62|1454.12|1448.72|1453.58|1448.18|32
1655018220000|2022-06-12 07:17:00|1453.99|1448.59|1453.94|1448.54|1454.28|1448.88|1453.46|1448.06|37
1655018230000|2022-06-12 07:17:10|1453.93|1448.53|1453.74|1448.34|1454.11|1448.71|1453.71|1448.31|31
1655018240000|2022-06-12 07:17:20|1453.77|1448.37|1454.34|1448.94|1454.64|1449.24|1453.76|1448.36|31
1655018250000|2022-06-12 07:17:30|1454.33|1448.93|1454.6|1449.2|1454.61|1449.21|1454.25|1448.85|32
1655018260000|2022-06-12 07:17:40|1454.61|1449.21|1454.43|1449.03|1454.64|1449.24|1454.38|1448.98|28
1655018270000|2022-06-12 07:17:50|1454.41|1449.01|1453.77|1448.37|1454.41|1449.01|1453.53|1448.13|27
1655018280000|2022-06-12 07:18:00|1453.78|1448.38|1454.49|1449.09|1454.54|1449.14|1453.78|1448.38|32
1655018290000|2022-06-12 07:18:10|1454.57|1449.17|1454.55|1449.15|1454.59|1449.19|1454.46|1449.06|23
1655018300000|2022-06-12 07:18:20|1454.56|1449.16|1454.47|1449.07|1454.57|1449.17|1454.41|1449.01|20
1655018310000|2022-06-12 07:18:30|1454.52|1449.12|1455.09|1449.69|1455.09|1449.69|1454.49|1449.09|21
1655018320000|2022-06-12 07:18:40|1455.13|1449.73|1455.75|1450.35|1455.94|1450.54|1455.13|1449.73|26
1655018330000|2022-06-12 07:18:50|1455.79|1450.39|1455.98|1450.58|1456.04|1450.64|1455.75|1450.35|31
1655018340000|2022-06-12 07:19:00|1456|1450.6|1456.27|1450.87|1456.28|1450.88|1455.99|1450.59|22
1655018350000|2022-06-12 07:19:10|1456.25|1450.85|1456.31|1450.91|1456.36|1450.96|1456.25|1450.85|17
1655018360000|2022-06-12 07:19:20|1456.3|1450.9|1456.65|1451.25|1456.69|1451.29|1456.28|1450.88|20
1655018370000|2022-06-12 07:19:30|1456.67|1451.27|1456.08|1450.68|1456.67|1451.27|1455.85|1450.45|28
1655018380000|2022-06-12 07:19:40|1456.07|1450.67|1455.02|1449.62|1456.09|1450.69|1455.02|1449.62|22
1655018390000|2022-06-12 07:19:50|1454.9|1449.5|1454.65|1449.25|1454.9|1449.5|1454.41|1449.01|30
1655018400000|2022-06-12 07:20:00|1454.66|1449.26|1454.4|1449|1454.76|1449.36|1454.31|1448.91|23
1655018410000|2022-06-12 07:20:10|1454.46|1449.06|1454.38|1448.98|1454.46|1449.06|1454.31|1448.91|22
1655018420000|2022-06-12 07:20:20|1454.39|1448.99|1454.64|1449.24|1454.68|1449.28|1454.39|1448.99|18
1655018430000|2022-06-12 07:20:30|1454.65|1449.25|1455.14|1449.74|1455.15|1449.75|1454.65|1449.25|22
1655018440000|2022-06-12 07:20:40|1455.15|1449.75|1455.46|1450.06|1455.54|1450.14|1455.15|1449.75|26
1655018450000|2022-06-12 07:20:50|1455.48|1450.08|1454.45|1449.05|1455.48|1450.08|1454.45|1449.05|36
1655018460000|2022-06-12 07:21:00|1454.54|1449.14|1455.71|1450.31|1455.81|1450.41|1454.54|1449.14|35
1655018470000|2022-06-12 07:21:10|1455.7|1450.3|1455.71|1450.31|1455.71|1450.31|1455.52|1450.12|31
1655018480000|2022-06-12 07:21:20|1455.72|1450.32|1455.72|1450.32|1455.75|1450.35|1455.66|1450.26|24
1655018490000|2022-06-12 07:21:30|1455.73|1450.33|1455.88|1450.48|1455.9|1450.5|1455.71|1450.31|19
1655018500000|2022-06-12 07:21:40|1455.9|1450.5|1455.64|1450.24|1455.9|1450.5|1455.61|1450.21|31
1655018510000|2022-06-12 07:21:50|1455.71|1450.31|1455.64|1450.24|1455.81|1450.41|1455.64|1450.24|28
1655018520000|2022-06-12 07:22:00|1455.69|1450.29|1455.8|1450.4|1455.8|1450.4|1455.65|1450.25|27
1655018530000|2022-06-12 07:22:10|1455.75|1450.35|1454.7|1449.3|1455.78|1450.38|1454.7|1449.3|25
1655018540000|2022-06-12 07:22:20|1454.57|1449.17|1454.94|1449.54|1455.25|1449.85|1454.33|1448.93|35
1655018550000|2022-06-12 07:22:30|1454.9|1449.5|1454.51|1449.11|1454.9|1449.5|1454.22|1448.82|34
1655018560000|2022-06-12 07:22:40|1454.52|1449.12|1454.71|1449.31|1454.79|1449.39|1454.45|1449.05|32
1655018570000|2022-06-12 07:22:50|1454.65|1449.25|1455.15|1449.75|1455.15|1449.75|1454.52|1449.12|33
1655018580000|2022-06-12 07:23:00|1455.17|1449.77|1455.42|1450.02|1455.44|1450.04|1454.73|1449.33|30
1655018590000|2022-06-12 07:23:10|1455.43|1450.03|1455.23|1449.83|1455.77|1450.37|1455.22|1449.82|32
1655018600000|2022-06-12 07:23:20|1455.25|1449.85|1455.48|1450.08|1455.49|1450.09|1455.25|1449.85|28
1655018610000|2022-06-12 07:23:30|1455.49|1450.09|1455.92|1450.52|1455.92|1450.52|1455.44|1450.04|28
1655018620000|2022-06-12 07:23:40|1455.91|1450.51|1455.9|1450.5|1455.93|1450.53|1455.86|1450.46|17
1655018630000|2022-06-12 07:23:50|1455.88|1450.48|1456.01|1450.61|1456.08|1450.68|1455.87|1450.47|30
1655018640000|2022-06-12 07:24:00|1456.02|1450.62|1456.02|1450.62|1456.06|1450.66|1456.01|1450.61|14
1655018650000|2022-06-12 07:24:10|1456.04|1450.64|1455.66|1450.26|1456.05|1450.65|1455.44|1450.04|24
1655018660000|2022-06-12 07:24:20|1455.58|1450.18|1454.72|1449.32|1455.59|1450.19|1454.72|1449.32|24
1655018670000|2022-06-12 07:24:30|1454.71|1449.31|1455.26|1449.86|1455.3|1449.9|1454.62|1449.22|31
1655018680000|2022-06-12 07:24:40|1455.17|1449.77|1455.27|1449.87|1455.3|1449.9|1455.12|1449.72|30
1655018690000|2022-06-12 07:24:50|1455.3|1449.9|1455.44|1450.04|1455.93|1450.53|1455.23|1449.83|30
1655018700000|2022-06-12 07:25:00|1455.43|1450.03|1455.14|1449.74|1455.57|1450.17|1455.14|1449.74|26
1655018710000|2022-06-12 07:25:10|1455.07|1449.67|1455.84|1450.44|1455.86|1450.46|1455.07|1449.67|29
1655018720000|2022-06-12 07:25:20|1455.85|1450.45|1455.97|1450.57|1456|1450.6|1455.85|1450.45|17
1655018730000|2022-06-12 07:25:30|1456.05|1450.65|1454.94|1449.54|1456.61|1451.21|1454.94|1449.54|33
1655018740000|2022-06-12 07:25:40|1455.15|1449.75|1454.46|1449.06|1455.17|1449.77|1454.46|1449.06|32
1655018750000|2022-06-12 07:25:50|1454.5|1449.1|1455.22|1449.82|1455.26|1449.86|1454.49|1449.09|30
1655018760000|2022-06-12 07:26:00|1455.23|1449.83|1454.65|1449.25|1455.23|1449.83|1454.6|1449.2|32
1655018770000|2022-06-12 07:26:10|1454.66|1449.26|1455.22|1449.82|1455.29|1449.89|1454.65|1449.25|26
1655018780000|2022-06-12 07:26:20|1455.24|1449.84|1455.2|1449.8|1455.33|1449.93|1455.19|1449.79|23
1655018790000|2022-06-12 07:26:30|1455.19|1449.79|1454.23|1448.83|1455.19|1449.79|1454.21|1448.81|33
1655018800000|2022-06-12 07:26:40|1454.26|1448.86|1454.25|1448.85|1454.34|1448.94|1454.2|1448.8|26
1655018810000|2022-06-12 07:26:50|1454.28|1448.88|1452.64|1447.24|1454.28|1448.88|1452.63|1447.23|25
1655018820000|2022-06-12 07:27:00|1452.66|1447.26|1453.75|1448.35|1453.75|1448.35|1452.66|1447.26|37
1655018830000|2022-06-12 07:27:10|1453.83|1448.43|1454.48|1449.08|1454.6|1449.2|1453.83|1448.43|34
1655018840000|2022-06-12 07:27:20|1454.56|1449.16|1454.56|1449.16|1454.71|1449.31|1454.53|1449.13|31
1655018850000|2022-06-12 07:27:30|1454.55|1449.15|1454.89|1449.49|1454.89|1449.49|1454.55|1449.15|26
1655018860000|2022-06-12 07:27:40|1454.93|1449.53|1455.27|1449.87|1455.28|1449.88|1454.93|1449.53|27
1655018870000|2022-06-12 07:27:50|1455.34|1449.94|1455.17|1449.77|1455.43|1450.03|1455.05|1449.65|31
1655018880000|2022-06-12 07:28:00|1455.15|1449.75|1454.26|1448.86|1455.42|1450.02|1454.26|1448.86|38
1655018890000|2022-06-12 07:28:10|1454.25|1448.85|1454.96|1449.56|1454.96|1449.56|1454.23|1448.83|27
1655018900000|2022-06-12 07:28:20|1454.93|1449.53|1455.24|1449.84|1455.3|1449.9|1454.84|1449.44|27
1655018910000|2022-06-12 07:28:30|1455.2|1449.8|1455.21|1449.81|1455.3|1449.9|1455.03|1449.63|23
1655018920000|2022-06-12 07:28:40|1455.2|1449.8|1454.69|1449.29|1455.27|1449.87|1454.61|1449.21|26
1655018930000|2022-06-12 07:28:50|1454.72|1449.32|1454.73|1449.33|1454.82|1449.42|1454.69|1449.29|19
1655018940000|2022-06-12 07:29:00|1454.74|1449.34|1454.65|1449.25|1454.74|1449.34|1454.46|1449.06|24
1655018950000|2022-06-12 07:29:10|1454.64|1449.24|1454.46|1449.06|1454.7|1449.3|1454.26|1448.86|34
1655018960000|2022-06-12 07:29:20|1454.45|1449.05|1453.77|1448.37|1454.55|1449.15|1453.59|1448.19|28
1655018970000|2022-06-12 07:29:30|1453.79|1448.39|1453.76|1448.36|1454.2|1448.8|1453.71|1448.31|31
1655018980000|2022-06-12 07:29:40|1453.77|1448.37|1453.26|1447.86|1453.79|1448.39|1453.24|1447.84|26
1655018990000|2022-06-12 07:29:50|1453.18|1447.78|1452.43|1447.03|1453.24|1447.84|1452.4|1447|29
1655019000000|2022-06-12 07:30:00|1452.49|1447.09|1452.88|1447.48|1453.02|1447.62|1452.37|1446.97|34
1655019010000|2022-06-12 07:30:10|1452.89|1447.49|1452.52|1447.12|1452.91|1447.51|1452.52|1447.12|27
1655019020000|2022-06-12 07:30:20|1452.51|1447.11|1452.36|1446.96|1452.51|1447.11|1452.36|1446.96|24
1655019030000|2022-06-12 07:30:30|1452.44|1447.04|1452.36|1446.96|1452.49|1447.09|1452.24|1446.84|25
1655019040000|2022-06-12 07:30:40|1452.37|1446.97|1452.27|1446.87|1452.37|1446.97|1452.19|1446.79|25
1655019050000|2022-06-12 07:30:50|1452.21|1446.81|1452.26|1446.86|1452.35|1446.95|1452.14|1446.74|27
1655019060000|2022-06-12 07:31:00|1452.29|1446.89|1452.85|1447.45|1452.88|1447.48|1452.26|1446.86|30
1655019070000|2022-06-12 07:31:10|1452.87|1447.47|1453.51|1448.11|1453.51|1448.11|1452.84|1447.44|30
1655019080000|2022-06-12 07:31:20|1453.49|1448.09|1453.81|1448.41|1453.82|1448.42|1453.49|1448.09|29
1655019090000|2022-06-12 07:31:30|1453.79|1448.39|1453.37|1447.97|1453.82|1448.42|1453.35|1447.95|27
1655019100000|2022-06-12 07:31:40|1453.38|1447.98|1453.4|1448|1453.51|1448.11|1453.17|1447.77|37
1655019110000|2022-06-12 07:31:50|1453.41|1448.01|1453.43|1448.03|1453.45|1448.05|1453.21|1447.81|24
1655019120000|2022-06-12 07:32:00|1453.4|1448|1453.39|1447.99|1453.53|1448.13|1453.33|1447.93|24
1655019130000|2022-06-12 07:32:10|1453.38|1447.98|1452.54|1447.14|1453.45|1448.05|1452.54|1447.14|23
1655019140000|2022-06-12 07:32:20|1452.55|1447.15|1452.27|1446.87|1452.55|1447.15|1452.19|1446.79|22
1655019150000|2022-06-12 07:32:30|1452.26|1446.86|1452.2|1446.8|1452.26|1446.86|1452.09|1446.69|22
1655019160000|2022-06-12 07:32:40|1452.19|1446.79|1452.04|1446.64|1452.19|1446.79|1452|1446.6|24
1655019170000|2022-06-12 07:32:50|1452.05|1446.65|1452.24|1446.84|1452.34|1446.94|1452.05|1446.65|34
1655019180000|2022-06-12 07:33:00|1452.23|1446.83|1453.51|1448.11|1453.51|1448.11|1452.12|1446.72|30
1655019190000|2022-06-12 07:33:10|1453.5|1448.1|1453.11|1447.71|1453.7|1448.3|1452.75|1447.35|33
1655019200000|2022-06-12 07:33:20|1453.21|1447.81|1453.49|1448.09|1453.51|1448.11|1453.21|1447.81|34
1655019210000|2022-06-12 07:33:30|1453.51|1448.11|1453.16|1447.76|1453.65|1448.25|1453.04|1447.64|33
1655019220000|2022-06-12 07:33:40|1453.25|1447.85|1453.29|1447.89|1453.75|1448.35|1453.25|1447.85|34
1655019230000|2022-06-12 07:33:50|1453.04|1447.64|1453.33|1447.93|1453.62|1448.22|1452.87|1447.47|36
1655019240000|2022-06-12 07:34:00|1453.13|1447.73|1453.14|1447.74|1453.15|1447.75|1452.71|1447.31|32
1655019250000|2022-06-12 07:34:10|1453.17|1447.77|1453.32|1447.92|1453.43|1448.03|1453.17|1447.77|30
1655019260000|2022-06-12 07:34:20|1453.33|1447.93|1453.31|1447.91|1453.35|1447.95|1453.28|1447.88|19
1655019270000|2022-06-12 07:34:30|1453.32|1447.92|1453.62|1448.22|1453.66|1448.26|1453.32|1447.92|28
1655019280000|2022-06-12 07:34:40|1453.63|1448.23|1453.71|1448.31|1453.71|1448.31|1453.52|1448.12|22
1655019290000|2022-06-12 07:34:50|1453.72|1448.32|1453.47|1448.07|1453.74|1448.34|1453.4|1448|27
1655019300000|2022-06-12 07:35:00|1453.46|1448.06|1453.67|1448.27|1453.74|1448.34|1453.44|1448.04|17
1655019310000|2022-06-12 07:35:10|1453.68|1448.28|1453.86|1448.46|1453.87|1448.47|1453.67|1448.27|20
1655019320000|2022-06-12 07:35:20|1453.82|1448.42|1454.53|1449.13|1454.53|1449.13|1453.82|1448.42|28
1655019330000|2022-06-12 07:35:30|1454.56|1449.16|1455.03|1449.63|1455.13|1449.73|1454.56|1449.16|29
1655019340000|2022-06-12 07:35:40|1455.08|1449.68|1455.59|1450.19|1455.61|1450.21|1455.06|1449.66|33
1655019350000|2022-06-12 07:35:50|1455.6|1450.2|1455.33|1449.93|1455.62|1450.22|1455.3|1449.9|24
1655019360000|2022-06-12 07:36:00|1455.32|1449.92|1455.43|1450.03|1455.43|1450.03|1455.29|1449.89|26
1655019370000|2022-06-12 07:36:10|1455.52|1450.12|1456.89|1451.49|1456.89|1451.49|1455.52|1450.12|35
1655019380000|2022-06-12 07:36:20|1456.91|1451.51|1459.35|1453.95|1459.35|1453.95|1456.91|1451.51|39
1655019390000|2022-06-12 07:36:30|1459.51|1454.11|1459.08|1453.68|1459.99|1454.59|1459.01|1453.61|38
1655019400000|2022-06-12 07:36:40|1459.12|1453.72|1459.2|1453.8|1459.24|1453.84|1459.12|1453.72|29
1655019410000|2022-06-12 07:36:50|1459.23|1453.83|1459.29|1453.89|1459.49|1454.09|1458.82|1453.42|32
1655019420000|2022-06-12 07:37:00|1459.23|1453.83|1458.96|1453.56|1459.23|1453.83|1458.87|1453.47|23
1655019430000|2022-06-12 07:37:10|1458.95|1453.55|1457.44|1452.04|1458.96|1453.56|1457.44|1452.04|26
1655019440000|2022-06-12 07:37:20|1457.42|1452.02|1457.99|1452.59|1457.99|1452.59|1456.95|1451.55|32
1655019450000|2022-06-12 07:37:30|1458.08|1452.68|1457.63|1452.23|1458.08|1452.68|1457.53|1452.13|35
1655019460000|2022-06-12 07:37:40|1457.6|1452.2|1457.27|1451.87|1457.66|1452.26|1457.19|1451.79|24
1655019470000|2022-06-12 07:37:50|1457.28|1451.88|1457.33|1451.93|1457.37|1451.97|1457.28|1451.88|19
1655019480000|2022-06-12 07:38:00|1457.35|1451.95|1457.47|1452.07|1457.49|1452.09|1457.3|1451.9|23
1655019490000|2022-06-12 07:38:10|1457.56|1452.16|1458.11|1452.71|1458.16|1452.76|1457.45|1452.05|30
1655019500000|2022-06-12 07:38:20|1458.1|1452.7|1458.62|1453.22|1458.69|1453.29|1458.1|1452.7|25
1655019510000|2022-06-12 07:38:30|1458.63|1453.23|1458.72|1453.32|1458.78|1453.38|1458.6|1453.2|27
1655019520000|2022-06-12 07:38:40|1458.83|1453.43|1458.81|1453.41|1458.94|1453.54|1458.75|1453.35|23
1655019530000|2022-06-12 07:38:50|1458.8|1453.4|1458.43|1453.03|1458.81|1453.41|1458.43|1453.03|30
1655019540000|2022-06-12 07:39:00|1458.23|1452.83|1458.41|1453.01|1458.44|1453.04|1458.23|1452.83|27
1655019550000|2022-06-12 07:39:10|1458.38|1452.98|1458.5|1453.1|1458.51|1453.11|1458.33|1452.93|21
1655019560000|2022-06-12 07:39:20|1458.49|1453.09|1459.06|1453.66|1459.11|1453.71|1458.48|1453.08|30
1655019570000|2022-06-12 07:39:30|1459.09|1453.69|1459.87|1454.47|1459.88|1454.48|1459.09|1453.69|26
1655019580000|2022-06-12 07:39:40|1459.88|1454.48|1460.25|1454.85|1460.31|1454.91|1459.82|1454.42|27
1655019590000|2022-06-12 07:39:50|1460.22|1454.82|1459.35|1453.95|1460.34|1454.94|1459.35|1453.95|30
1655019600000|2022-06-12 07:40:00|1459.31|1453.91|1459.27|1453.87|1459.44|1454.04|1459.15|1453.75|29
1655019610000|2022-06-12 07:40:10|1459.28|1453.88|1459.27|1453.87|1459.34|1453.94|1459.27|1453.87|19
1655019620000|2022-06-12 07:40:20|1459.1|1453.7|1458.7|1453.3|1459.1|1453.7|1458.66|1453.26|23
1655019630000|2022-06-12 07:40:30|1458.73|1453.33|1458.84|1453.44|1458.84|1453.44|1458.73|1453.33|13
1655019640000|2022-06-12 07:40:40|1458.83|1453.43|1459.74|1454.34|1459.76|1454.36|1458.77|1453.37|27
1655019650000|2022-06-12 07:40:50|1459.72|1454.32|1460.13|1454.73|1460.14|1454.74|1459.72|1454.32|27
1655019660000|2022-06-12 07:41:00|1460.12|1454.72|1460.55|1455.15|1460.55|1455.15|1460.12|1454.72|21
1655019670000|2022-06-12 07:41:10|1460.53|1455.13|1460.91|1455.51|1461.08|1455.68|1460.53|1455.13|34
1655019680000|2022-06-12 07:41:20|1460.92|1455.52|1457.29|1451.89|1460.95|1455.55|1457.29|1451.89|34
1655019690000|2022-06-12 07:41:30|1457.35|1451.95|1458.02|1452.62|1458.39|1452.99|1457.33|1451.93|34
1655019700000|2022-06-12 07:41:40|1458.01|1452.61|1458.5|1453.1|1458.55|1453.15|1457.96|1452.56|34
1655019710000|2022-06-12 07:41:50|1458.46|1453.06|1458.56|1453.16|1458.56|1453.16|1457.93|1452.53|34
1655019720000|2022-06-12 07:42:00|1458.57|1453.17|1459.02|1453.62|1459.02|1453.62|1458.57|1453.17|28
1655019730000|2022-06-12 07:42:10|1458.99|1453.59|1460.35|1454.95|1460.38|1454.98|1458.99|1453.59|36
1655019740000|2022-06-12 07:42:20|1460.37|1454.97|1460.03|1454.63|1460.48|1455.08|1459.94|1454.54|34
1655019750000|2022-06-12 07:42:30|1460.06|1454.66|1460.28|1454.88|1460.28|1454.88|1459.64|1454.24|31
1655019760000|2022-06-12 07:42:40|1460.31|1454.91|1459.85|1454.45|1460.31|1454.91|1459.82|1454.42|34
1655019770000|2022-06-12 07:42:50|1459.81|1454.41|1460.05|1454.65|1460.06|1454.66|1459.75|1454.35|29
1655019780000|2022-06-12 07:43:00|1460.03|1454.63|1459.61|1454.21|1460.13|1454.73|1459.57|1454.17|31
1655019790000|2022-06-12 07:43:10|1459.64|1454.24|1460.11|1454.71|1460.55|1455.15|1459.6|1454.2|33
1655019800000|2022-06-12 07:43:20|1460.12|1454.72|1460.09|1454.69|1460.19|1454.79|1460.04|1454.64|27
1655019810000|2022-06-12 07:43:30|1460.1|1454.7|1460.01|1454.61|1460.21|1454.81|1459.81|1454.41|23
1655019820000|2022-06-12 07:43:40|1459.9|1454.5|1460.14|1454.74|1460.26|1454.86|1459.88|1454.48|32
1655019830000|2022-06-12 07:43:50|1460.26|1454.86|1459.81|1454.41|1460.29|1454.89|1459.8|1454.4|30
1655019840000|2022-06-12 07:44:00|1459.78|1454.38|1459.53|1454.13|1459.87|1454.47|1459.47|1454.07|27
1655019850000|2022-06-12 07:44:10|1459.54|1454.14|1459.37|1453.97|1459.64|1454.24|1459.33|1453.93|30
1655019860000|2022-06-12 07:44:20|1459.38|1453.98|1459.49|1454.09|1459.57|1454.17|1459.37|1453.97|29
1655019870000|2022-06-12 07:44:30|1459.5|1454.1|1459.52|1454.12|1459.72|1454.32|1459.47|1454.07|27
1655019880000|2022-06-12 07:44:40|1459.53|1454.13|1458.67|1453.27|1459.58|1454.18|1458.67|1453.27|32
1655019890000|2022-06-12 07:44:50|1458.61|1453.21|1458.17|1452.77|1458.81|1453.41|1458.16|1452.76|33
1655019900000|2022-06-12 07:45:00|1458.2|1452.8|1458.63|1453.23|1458.84|1453.44|1458.16|1452.76|25
1655019910000|2022-06-12 07:45:10|1458.61|1453.21|1459.19|1453.79|1459.53|1454.13|1458.61|1453.21|27
1655019920000|2022-06-12 07:45:20|1459.18|1453.78|1459.45|1454.05|1459.54|1454.14|1459.16|1453.76|32
1655019930000|2022-06-12 07:45:30|1459.36|1453.96|1459.41|1454.01|1459.76|1454.36|1459.35|1453.95|32
1655019940000|2022-06-12 07:45:40|1459.45|1454.05|1459.43|1454.03|1459.56|1454.16|1459.37|1453.97|26
1655019950000|2022-06-12 07:45:50|1459.41|1454.01|1459.38|1453.98|1459.53|1454.13|1459.3|1453.9|29
1655019960000|2022-06-12 07:46:00|1459.43|1454.03|1459.58|1454.18|1459.74|1454.34|1459.12|1453.72|24
1655019970000|2022-06-12 07:46:10|1459.6|1454.2|1459.48|1454.08|1459.68|1454.28|1459.33|1453.93|28
1655019980000|2022-06-12 07:46:20|1459.49|1454.09|1459.14|1453.74|1459.56|1454.16|1459.11|1453.71|27
1655019990000|2022-06-12 07:46:30|1459.18|1453.78|1459.42|1454.02|1459.42|1454.02|1459.15|1453.75|22
1655020000000|2022-06-12 07:46:40|1459.4|1454|1458.64|1453.24|1459.41|1454.01|1458.64|1453.24|26
1655020010000|2022-06-12 07:46:50|1458.62|1453.22|1458.5|1453.1|1458.62|1453.22|1458.42|1453.02|17
1655020020000|2022-06-12 07:47:00|1458.52|1453.12|1458.65|1453.25|1458.67|1453.27|1458.47|1453.07|22
1655020030000|2022-06-12 07:47:10|1458.64|1453.24|1458.53|1453.13|1458.65|1453.25|1458.52|1453.12|20
1655020040000|2022-06-12 07:47:20|1458.52|1453.12|1458.65|1453.25|1458.66|1453.26|1458.45|1453.05|26
1655020050000|2022-06-12 07:47:30|1458.64|1453.24|1458.69|1453.29|1458.7|1453.3|1458.59|1453.19|23
1655020060000|2022-06-12 07:47:40|1458.7|1453.3|1458.16|1452.76|1458.7|1453.3|1458.08|1452.68|23
1655020070000|2022-06-12 07:47:50|1458.19|1452.79|1457.68|1452.28|1458.23|1452.83|1457.54|1452.14|30
1655020080000|2022-06-12 07:48:00|1457.69|1452.29|1457.5|1452.1|1457.84|1452.44|1457.5|1452.1|24
1655020090000|2022-06-12 07:48:10|1457.49|1452.09|1457.92|1452.52|1457.92|1452.52|1457.38|1451.98|31
1655020100000|2022-06-12 07:48:20|1457.8|1452.4|1457.81|1452.41|1457.86|1452.46|1457.79|1452.39|21
1655020110000|2022-06-12 07:48:30|1457.77|1452.37|1457.81|1452.41|1457.81|1452.41|1457.77|1452.37|17
1655020120000|2022-06-12 07:48:40|1457.79|1452.39|1458.22|1452.82|1458.38|1452.98|1457.78|1452.38|27
1655020130000|2022-06-12 07:48:50|1458.18|1452.78|1458.26|1452.86|1458.3|1452.9|1458.17|1452.77|27
1655020140000|2022-06-12 07:49:00|1458.29|1452.89|1458.28|1452.88|1458.31|1452.91|1458.25|1452.85|24
1655020150000|2022-06-12 07:49:10|1458.3|1452.9|1457.28|1451.88|1458.32|1452.92|1457.28|1451.88|32
1655020160000|2022-06-12 07:49:20|1457.29|1451.89|1457.24|1451.84|1457.34|1451.94|1456.89|1451.49|28
1655020170000|2022-06-12 07:49:30|1457.28|1451.88|1456.03|1450.63|1457.41|1452.01|1456.03|1450.63|31
1655020180000|2022-06-12 07:49:40|1455.97|1450.57|1455.51|1450.11|1455.97|1450.57|1455.5|1450.1|35
1655020190000|2022-06-12 07:49:50|1455.52|1450.12|1455.44|1450.04|1455.52|1450.12|1455.39|1449.99|25
1655020200000|2022-06-12 07:50:00|1455.43|1450.03|1456.14|1450.74|1456.17|1450.77|1455.38|1449.98|34
1655020210000|2022-06-12 07:50:10|1456.24|1450.84|1456.3|1450.9|1456.52|1451.12|1456.23|1450.83|33
1655020220000|2022-06-12 07:50:20|1456.32|1450.92|1456.35|1450.95|1456.36|1450.96|1456.28|1450.88|21
1655020230000|2022-06-12 07:50:30|1456.33|1450.93|1456.48|1451.08|1456.48|1451.08|1456.27|1450.87|23
1655020240000|2022-06-12 07:50:40|1456.49|1451.09|1456.83|1451.43|1456.86|1451.46|1456.49|1451.09|30
1655020250000|2022-06-12 07:50:50|1456.85|1451.45|1456.9|1451.5|1456.99|1451.59|1456.83|1451.43|23
1655020260000|2022-06-12 07:51:00|1456.89|1451.49|1457.08|1451.68|1457.11|1451.71|1456.86|1451.46|22
1655020270000|2022-06-12 07:51:10|1457.09|1451.69|1458.69|1453.29|1458.69|1453.29|1457.09|1451.69|30
1655020280000|2022-06-12 07:51:20|1458.8|1453.4|1459.56|1454.16|1459.77|1454.37|1458.73|1453.33|32
1655020290000|2022-06-12 07:51:30|1459.57|1454.17|1460.48|1455.08|1460.48|1455.08|1459.4|1454|33
1655020300000|2022-06-12 07:51:40|1460.62|1455.22|1459.3|1453.9|1461.26|1455.86|1458.93|1453.53|39
1655020310000|2022-06-12 07:51:50|1459.33|1453.93|1459.64|1454.24|1459.82|1454.42|1459.32|1453.92|32
1655020320000|2022-06-12 07:52:00|1459.57|1454.17|1459.43|1454.03|1459.7|1454.3|1459.37|1453.97|28
1655020330000|2022-06-12 07:52:10|1459.45|1454.05|1460.26|1454.86|1460.29|1454.89|1459.39|1453.99|25
1655020340000|2022-06-12 07:52:20|1460.3|1454.9|1460.48|1455.08|1460.58|1455.18|1460.22|1454.82|31
1655020350000|2022-06-12 07:52:30|1460.59|1455.19|1460.81|1455.41|1460.95|1455.55|1460.57|1455.17|28
1655020360000|2022-06-12 07:52:40|1460.84|1455.44|1463.21|1457.81|1463.21|1457.81|1460.82|1455.42|35
1655020370000|2022-06-12 07:52:50|1463.4|1458|1463.74|1458.34|1463.87|1458.47|1463.4|1458|32
1655020380000|2022-06-12 07:53:00|1463.53|1458.13|1462.51|1457.11|1463.63|1458.23|1462.51|1457.11|33
1655020390000|2022-06-12 07:53:10|1462.46|1457.06|1464.2|1458.8|1464.2|1458.8|1462.36|1456.96|31
1655020400000|2022-06-12 07:53:20|1464.07|1458.67|1463.94|1458.54|1464.08|1458.68|1463.65|1458.25|31
1655020410000|2022-06-12 07:53:30|1463.97|1458.57|1464|1458.6|1464.31|1458.91|1463.82|1458.42|31
1655020420000|2022-06-12 07:53:40|1464.03|1458.63|1464.03|1458.63|1464.46|1459.06|1463.93|1458.53|28
1655020430000|2022-06-12 07:53:50|1464.02|1458.62|1464.37|1458.97|1464.42|1459.02|1463.69|1458.29|27
1655020440000|2022-06-12 07:54:00|1464.41|1459.01|1466.31|1460.91|1466.31|1460.91|1464.34|1458.94|31
1655020450000|2022-06-12 07:54:10|1466.44|1461.04|1465.79|1460.39|1467.43|1462.03|1465.71|1460.31|36
1655020460000|2022-06-12 07:54:20|1465.76|1460.36|1466.05|1460.65|1466.09|1460.69|1465.21|1459.81|35
1655020470000|2022-06-12 07:54:30|1466.01|1460.61|1466.59|1461.19|1466.6|1461.2|1466.01|1460.61|34
1655020480000|2022-06-12 07:54:40|1466.58|1461.18|1467.04|1461.64|1467.48|1462.08|1466.58|1461.18|36
1655020490000|2022-06-12 07:54:50|1467.05|1461.65|1465.99|1460.59|1467.1|1461.7|1465.88|1460.48|35
1655020500000|2022-06-12 07:55:00|1466.02|1460.62|1465.86|1460.46|1466.02|1460.62|1464.53|1459.13|35
1655020510000|2022-06-12 07:55:10|1465.84|1460.44|1464.97|1459.57|1465.9|1460.5|1464.78|1459.38|31
1655020520000|2022-06-12 07:55:20|1465.33|1459.93|1467.63|1462.23|1467.63|1462.23|1465.33|1459.93|36
1655020530000|2022-06-12 07:55:30|1467.76|1462.36|1468.45|1463.05|1469.09|1463.69|1467.76|1462.36|35
1655020540000|2022-06-12 07:55:40|1468.47|1463.07|1468.57|1463.17|1468.75|1463.35|1468.46|1463.06|35
1655020550000|2022-06-12 07:55:50|1468.6|1463.2|1468.89|1463.49|1468.94|1463.54|1468|1462.6|33
1655020560000|2022-06-12 07:56:00|1468.94|1463.54|1468.61|1463.21|1468.95|1463.55|1468.57|1463.17|36
1655020570000|2022-06-12 07:56:10|1468.65|1463.25|1466.85|1461.45|1468.65|1463.25|1466.85|1461.45|32
1655020580000|2022-06-12 07:56:20|1466.72|1461.32|1467.37|1461.97|1467.37|1461.97|1466.54|1461.14|36
1655020590000|2022-06-12 07:56:30|1467.38|1461.98|1468.51|1463.11|1468.51|1463.11|1467.36|1461.96|31
1655020600000|2022-06-12 07:56:40|1468.52|1463.12|1468.54|1463.14|1468.92|1463.52|1468.43|1463.03|33
1655020610000|2022-06-12 07:56:50|1468.5|1463.1|1467.17|1461.77|1468.5|1463.1|1467.14|1461.74|30
1655020620000|2022-06-12 07:57:00|1467.21|1461.81|1468.73|1463.33|1468.82|1463.42|1467.21|1461.81|38
1655020630000|2022-06-12 07:57:10|1468.74|1463.34|1468.9|1463.5|1469.05|1463.65|1468.71|1463.31|32
1655020640000|2022-06-12 07:57:20|1468.91|1463.51|1468.53|1463.13|1468.91|1463.51|1468.48|1463.08|31
1655020650000|2022-06-12 07:57:30|1468.54|1463.14|1470.08|1464.68|1471.15|1465.75|1468.54|1463.14|36
1655020660000|2022-06-12 07:57:40|1470.09|1464.69|1469.6|1464.2|1470.09|1464.69|1469.6|1464.2|30
1655020670000|2022-06-12 07:57:50|1469.46|1464.06|1469.22|1463.82|1469.57|1464.17|1469.14|1463.74|33
1655020680000|2022-06-12 07:58:00|1469.04|1463.64|1470.35|1464.95|1470.35|1464.95|1468.68|1463.28|35
1655020690000|2022-06-12 07:58:10|1470.32|1464.92|1470.88|1465.48|1470.98|1465.58|1470.32|1464.92|33
1655020700000|2022-06-12 07:58:20|1470.84|1465.44|1470.4|1465|1470.93|1465.53|1469.84|1464.44|32
1655020710000|2022-06-12 07:58:30|1470.42|1465.02|1470.5|1465.1|1470.81|1465.41|1470.13|1464.73|32
1655020720000|2022-06-12 07:58:40|1470.48|1465.08|1470.75|1465.35|1470.79|1465.39|1470.47|1465.07|29
1655020730000|2022-06-12 07:58:50|1470.77|1465.37|1470.88|1465.48|1470.88|1465.48|1470.73|1465.33|28
1655020740000|2022-06-12 07:59:00|1470.91|1465.51|1471.75|1466.35|1471.75|1466.35|1470.81|1465.41|35
1655020750000|2022-06-12 07:59:10|1472.05|1466.65|1473.18|1467.78|1473.44|1468.04|1472.05|1466.65|38
1655020760000|2022-06-12 07:59:20|1472.89|1467.49|1472.16|1466.76|1473.44|1468.04|1471.81|1466.41|39
1655020770000|2022-06-12 07:59:30|1472.21|1466.81|1472.99|1467.59|1473.07|1467.67|1471.7|1466.3|35
1655020780000|2022-06-12 07:59:40|1473|1467.6|1472.53|1467.13|1473.04|1467.64|1472.47|1467.07|36
1655020790000|2022-06-12 07:59:50|1472.59|1467.19|1472.48|1467.08|1472.85|1467.45|1472.38|1466.98|35
1655020800000|2022-06-12 08:00:00|1472.46|1467.06|1472.63|1467.23|1472.75|1467.35|1472.45|1467.05|29
1655020810000|2022-06-12 08:00:10|1472.73|1467.33|1471.51|1466.11|1472.83|1467.43|1471.5|1466.1|34
1655020820000|2022-06-12 08:00:20|1471.41|1466.01|1471.08|1465.68|1471.41|1466.01|1470.91|1465.51|33
1655020830000|2022-06-12 08:00:30|1471.02|1465.62|1470.88|1465.48|1471.02|1465.62|1470.41|1465.01|34
1655020840000|2022-06-12 08:00:40|1470.87|1465.47|1471.02|1465.62|1471.04|1465.64|1470.58|1465.18|37
1655020850000|2022-06-12 08:00:50|1470.96|1465.56|1470.43|1465.03|1470.96|1465.56|1470.32|1464.92|32
1655020860000|2022-06-12 08:01:00|1470.35|1464.95|1469.37|1463.97|1470.35|1464.95|1468.99|1463.59|31
1655020870000|2022-06-12 08:01:10|1469.4|1464|1470.11|1464.71|1470.35|1464.95|1469.15|1463.75|37
1655020880000|2022-06-12 08:01:20|1469.97|1464.57|1469.44|1464.04|1470.09|1464.69|1469.44|1464.04|37
1655020890000|2022-06-12 08:01:30|1469.48|1464.08|1469.26|1463.86|1469.48|1464.08|1469.21|1463.81|29
1655020900000|2022-06-12 08:01:40|1469.27|1463.87|1469.5|1464.1|1469.51|1464.11|1468.78|1463.38|31
1655020910000|2022-06-12 08:01:50|1469.46|1464.06|1468.82|1463.42|1469.5|1464.1|1468.82|1463.42|30
1655020920000|2022-06-12 08:02:00|1468.83|1463.43|1467.79|1462.39|1468.83|1463.43|1467.79|1462.39|34
1655020930000|2022-06-12 08:02:10|1467.81|1462.41|1469.15|1463.75|1469.15|1463.75|1467.63|1462.23|32
1655020940000|2022-06-12 08:02:20|1469.36|1463.96|1468.52|1463.12|1469.4|1464|1468.45|1463.05|37
1655020950000|2022-06-12 08:02:30|1468.38|1462.98|1467.92|1462.52|1468.38|1462.98|1467.92|1462.52|26
1655020960000|2022-06-12 08:02:40|1467.95|1462.55|1467.35|1461.95|1467.95|1462.55|1467.2|1461.8|34
1655020970000|2022-06-12 08:02:50|1467.3|1461.9|1467.77|1462.37|1467.97|1462.57|1467.3|1461.9|26
1655020980000|2022-06-12 08:03:00|1467.76|1462.36|1468.13|1462.73|1468.18|1462.78|1467.54|1462.14|36
1655020990000|2022-06-12 08:03:10|1468.12|1462.72|1467.69|1462.29|1468.17|1462.77|1467.63|1462.23|32
1655021000000|2022-06-12 08:03:20|1467.78|1462.38|1467.89|1462.49|1468.16|1462.76|1467.78|1462.38|31
1655021010000|2022-06-12 08:03:30|1467.85|1462.45|1466.84|1461.44|1467.85|1462.45|1466.8|1461.4|31
1655021020000|2022-06-12 08:03:40|1466.85|1461.45|1466.74|1461.34|1466.92|1461.52|1466.7|1461.3|21
1655021030000|2022-06-12 08:03:50|1466.71|1461.31|1467.44|1462.04|1467.45|1462.05|1466.61|1461.21|24
1655021040000|2022-06-12 08:04:00|1467.48|1462.08|1467.22|1461.82|1467.56|1462.16|1467.16|1461.76|30
1655021050000|2022-06-12 08:04:10|1467.23|1461.83|1466.87|1461.47|1467.25|1461.85|1466.86|1461.46|31
1655021060000|2022-06-12 08:04:20|1466.84|1461.44|1466.78|1461.38|1466.88|1461.48|1466.54|1461.14|34
1655021070000|2022-06-12 08:04:30|1466.76|1461.36|1466.68|1461.28|1466.76|1461.36|1466.54|1461.14|27
1655021080000|2022-06-12 08:04:40|1466.67|1461.27|1466.69|1461.29|1466.69|1461.29|1466.54|1461.14|23
1655021090000|2022-06-12 08:04:50|1466.71|1461.31|1467.09|1461.69|1467.09|1461.69|1466.7|1461.3|27
1655021100000|2022-06-12 08:05:00|1467.17|1461.77|1468.43|1463.03|1468.48|1463.08|1467.17|1461.77|32
1655021110000|2022-06-12 08:05:10|1468.44|1463.04|1469.22|1463.82|1469.73|1464.33|1468.44|1463.04|35
1655021120000|2022-06-12 08:05:20|1469.16|1463.76|1468.14|1462.74|1469.28|1463.88|1468.04|1462.64|27
1655021130000|2022-06-12 08:05:30|1468.11|1462.71|1468.56|1463.16|1468.8|1463.4|1468.11|1462.71|37
1655021140000|2022-06-12 08:05:40|1468.54|1463.14|1468.24|1462.84|1468.6|1463.2|1467.64|1462.24|34
1655021150000|2022-06-12 08:05:50|1468.27|1462.87|1468.22|1462.82|1468.36|1462.96|1468.18|1462.78|25
1655021160000|2022-06-12 08:06:00|1468.23|1462.83|1467|1461.6|1468.23|1462.83|1466.95|1461.55|31
1655021170000|2022-06-12 08:06:10|1467.04|1461.64|1467.12|1461.72|1467.14|1461.74|1466.67|1461.27|29
1655021180000|2022-06-12 08:06:20|1467.1|1461.7|1468.08|1462.68|1468.13|1462.73|1466.91|1461.51|32
1655021190000|2022-06-12 08:06:30|1467.94|1462.54|1466.89|1461.49|1467.94|1462.54|1466.89|1461.49|36
1655021200000|2022-06-12 08:06:40|1466.84|1461.44|1467.57|1462.17|1467.57|1462.17|1466.82|1461.42|24
1655021210000|2022-06-12 08:06:50|1467.54|1462.14|1467.04|1461.64|1467.54|1462.14|1467.01|1461.61|32
1655021220000|2022-06-12 08:07:00|1466.98|1461.58|1466.84|1461.44|1467.05|1461.65|1466.84|1461.44|28
1655021230000|2022-06-12 08:07:10|1466.83|1461.43|1467.49|1462.09|1467.5|1462.1|1466.83|1461.43|34
1655021240000|2022-06-12 08:07:20|1467.48|1462.08|1467.64|1462.24|1467.64|1462.24|1467.46|1462.06|29
1655021250000|2022-06-12 08:07:30|1467.63|1462.23|1467.19|1461.79|1467.63|1462.23|1467.19|1461.79|26
1655021260000|2022-06-12 08:07:40|1467.32|1461.92|1468.2|1462.8|1468.2|1462.8|1467.32|1461.92|30
1655021270000|2022-06-12 08:07:50|1468.15|1462.75|1468.45|1463.05|1468.56|1463.16|1468.14|1462.74|32
1655021280000|2022-06-12 08:08:00|1468.44|1463.04|1468.3|1462.9|1468.52|1463.12|1468.27|1462.87|35
1655021290000|2022-06-12 08:08:10|1468.31|1462.91|1467.29|1461.89|1468.31|1462.91|1467.09|1461.69|33
1655021300000|2022-06-12 08:08:20|1467.27|1461.87|1467.79|1462.39|1467.98|1462.58|1467.22|1461.82|31
1655021310000|2022-06-12 08:08:30|1467.8|1462.4|1467.18|1461.78|1467.8|1462.4|1467.08|1461.68|30
1655021320000|2022-06-12 08:08:40|1467.21|1461.81|1467.31|1461.91|1467.39|1461.99|1467.12|1461.72|27
1655021330000|2022-06-12 08:08:50|1467.33|1461.93|1467.42|1462.02|1467.42|1462.02|1467.19|1461.79|24
1655021340000|2022-06-12 08:09:00|1467.5|1462.1|1467.66|1462.26|1467.68|1462.28|1467.5|1462.1|33
1655021350000|2022-06-12 08:09:10|1467.67|1462.27|1467.47|1462.07|1467.67|1462.27|1467.47|1462.07|23
1655021360000|2022-06-12 08:09:20|1467.48|1462.08|1467.8|1462.4|1467.86|1462.46|1467.48|1462.08|15
1655021370000|2022-06-12 08:09:30|1467.79|1462.39|1467.72|1462.32|1467.83|1462.43|1467.49|1462.09|20
1655021380000|2022-06-12 08:09:40|1467.73|1462.33|1468.1|1462.7|1468.14|1462.74|1467.71|1462.31|29
1655021390000|2022-06-12 08:09:50|1468.09|1462.69|1468.28|1462.88|1468.29|1462.89|1468.01|1462.61|36
1655021400000|2022-06-12 08:10:00|1468.43|1463.03|1468.22|1462.82|1468.48|1463.08|1468.22|1462.82|28
1655021410000|2022-06-12 08:10:10|1468.25|1462.85|1468.9|1463.5|1468.93|1463.53|1468.25|1462.85|20
1655021420000|2022-06-12 08:10:20|1468.91|1463.51|1468.39|1462.99|1468.91|1463.51|1468.37|1462.97|33
1655021430000|2022-06-12 08:10:30|1468.35|1462.95|1468.42|1463.02|1468.44|1463.04|1468.28|1462.88|29
1655021440000|2022-06-12 08:10:40|1468.43|1463.03|1469|1463.6|1469.02|1463.62|1468.42|1463.02|33
1655021450000|2022-06-12 08:10:50|1468.97|1463.57|1469.31|1463.91|1469.31|1463.91|1468.9|1463.5|27
1655021460000|2022-06-12 08:11:00|1469.32|1463.92|1469.19|1463.79|1469.42|1464.02|1469.12|1463.72|28
1655021470000|2022-06-12 08:11:10|1469.18|1463.78|1468.94|1463.54|1469.37|1463.97|1468.94|1463.54|31
1655021480000|2022-06-12 08:11:20|1468.89|1463.49|1469.01|1463.61|1469.01|1463.61|1468.89|1463.49|19
1655021490000|2022-06-12 08:11:30|1469.02|1463.62|1468.76|1463.36|1469.03|1463.63|1468.76|1463.36|17
1655021500000|2022-06-12 08:11:40|1468.77|1463.37|1468.55|1463.15|1468.77|1463.37|1468.16|1462.76|27
1655021510000|2022-06-12 08:11:50|1468.59|1463.19|1468.6|1463.2|1468.7|1463.3|1468.59|1463.19|26
1655021520000|2022-06-12 08:12:00|1468.62|1463.22|1468.6|1463.2|1468.87|1463.47|1468.26|1462.86|33
1655021530000|2022-06-12 08:12:10|1468.66|1463.26|1468.37|1462.97|1468.66|1463.26|1468.37|1462.97|29
1655021540000|2022-06-12 08:12:20|1468.33|1462.93|1467.97|1462.57|1468.33|1462.93|1467.94|1462.54|28
1655021550000|2022-06-12 08:12:30|1467.98|1462.58|1467.95|1462.55|1468.01|1462.61|1467.93|1462.53|24
1655021560000|2022-06-12 08:12:40|1468|1462.6|1468.23|1462.83|1468.32|1462.92|1467.95|1462.55|26
1655021570000|2022-06-12 08:12:50|1468.15|1462.75|1468.12|1462.72|1468.22|1462.82|1468.11|1462.71|25
1655021580000|2022-06-12 08:13:00|1468.13|1462.73|1467.98|1462.58|1468.13|1462.73|1467.98|1462.58|26
1655021590000|2022-06-12 08:13:10|1467.94|1462.54|1468.17|1462.77|1468.17|1462.77|1467.79|1462.39|24
1655021600000|2022-06-12 08:13:20|1468.24|1462.84|1468.26|1462.86|1468.4|1463|1468.21|1462.81|23
1655021610000|2022-06-12 08:13:30|1468.27|1462.87|1467.92|1462.52|1468.3|1462.9|1467.92|1462.52|19
1655021620000|2022-06-12 08:13:40|1467.9|1462.5|1467.92|1462.52|1467.96|1462.56|1467.89|1462.49|15
1655021630000|2022-06-12 08:13:50|1467.83|1462.43|1467.69|1462.29|1468.06|1462.66|1467.2|1461.8|33
1655021640000|2022-06-12 08:14:00|1467.64|1462.24|1467.7|1462.3|1467.7|1462.3|1467.44|1462.04|31
1655021650000|2022-06-12 08:14:10|1467.72|1462.32|1467.57|1462.17|1467.73|1462.33|1467.57|1462.17|27
1655021660000|2022-06-12 08:14:20|1467.59|1462.19|1467.2|1461.8|1467.67|1462.27|1467.15|1461.75|25
1655021670000|2022-06-12 08:14:30|1466.99|1461.59|1466.1|1460.7|1466.99|1461.59|1465.32|1459.92|35
1655021680000|2022-06-12 08:14:40|1466.14|1460.74|1465.51|1460.11|1466.14|1460.74|1465.5|1460.1|31
1655021690000|2022-06-12 08:14:50|1465.53|1460.13|1465.03|1459.63|1465.56|1460.16|1464.93|1459.53|31
1655021700000|2022-06-12 08:15:00|1464.98|1459.58|1465.7|1460.3|1465.7|1460.3|1464.95|1459.55|29
1655021710000|2022-06-12 08:15:10|1465.72|1460.32|1465.98|1460.58|1466.23|1460.83|1465.64|1460.24|28
1655021720000|2022-06-12 08:15:20|1466|1460.6|1466.65|1461.25|1467.35|1461.95|1465.9|1460.5|37
1655021730000|2022-06-12 08:15:30|1466.68|1461.28|1468.02|1462.62|1468.43|1463.03|1466.57|1461.17|36
1655021740000|2022-06-12 08:15:40|1468.12|1462.72|1467.8|1462.4|1468.32|1462.92|1467.48|1462.08|33
1655021750000|2022-06-12 08:15:50|1467.77|1462.37|1467.99|1462.59|1468.22|1462.82|1467.77|1462.37|26
1655021760000|2022-06-12 08:16:00|1467.98|1462.58|1468.45|1463.05|1468.45|1463.05|1467.95|1462.55|28
1655021770000|2022-06-12 08:16:10|1468.5|1463.1|1469.84|1464.44|1469.84|1464.44|1468.5|1463.1|33
1655021780000|2022-06-12 08:16:20|1469.8|1464.4|1469.83|1464.43|1469.89|1464.49|1469.76|1464.36|26
1655021790000|2022-06-12 08:16:30|1469.84|1464.44|1470.02|1464.62|1470.28|1464.88|1469.84|1464.44|33
1655021800000|2022-06-12 08:16:40|1470.01|1464.61|1469.82|1464.42|1470.01|1464.61|1469.32|1463.92|34
1655021810000|2022-06-12 08:16:50|1469.8|1464.4|1469.95|1464.55|1470.08|1464.68|1469.6|1464.2|26
1655021820000|2022-06-12 08:17:00|1469.96|1464.56|1469.99|1464.59|1470.05|1464.65|1469.79|1464.39|31
1655021830000|2022-06-12 08:17:10|1469.93|1464.53|1469.76|1464.36|1469.98|1464.58|1469.72|1464.32|25
1655021840000|2022-06-12 08:17:20|1469.74|1464.34|1468.53|1463.13|1469.93|1464.53|1468.53|1463.13|28
1655021850000|2022-06-12 08:17:30|1468.54|1463.14|1469.24|1463.84|1469.59|1464.19|1468.54|1463.14|35
1655021860000|2022-06-12 08:17:40|1469.2|1463.8|1468.94|1463.54|1469.21|1463.81|1468.94|1463.54|27
1655021870000|2022-06-12 08:17:50|1468.88|1463.48|1469.16|1463.76|1469.2|1463.8|1468.73|1463.33|30
1655021880000|2022-06-12 08:18:00|1469.15|1463.75|1469.61|1464.21|1469.65|1464.25|1469.08|1463.68|27
1655021890000|2022-06-12 08:18:10|1469.58|1464.18|1470.32|1464.92|1470.33|1464.93|1469.58|1464.18|33
1655021900000|2022-06-12 08:18:20|1470.31|1464.91|1470|1464.6|1470.32|1464.92|1470|1464.6|33
1655021910000|2022-06-12 08:18:30|1470.02|1464.62|1470.91|1465.51|1470.92|1465.52|1469.98|1464.58|31
1655021920000|2022-06-12 08:18:40|1470.9|1465.5|1472.86|1467.46|1473.32|1467.92|1470.9|1465.5|32
1655021930000|2022-06-12 08:18:50|1472.88|1467.48|1472.2|1466.8|1472.89|1467.49|1471.97|1466.57|29
1655021940000|2022-06-12 08:19:00|1472.27|1466.87|1472.33|1466.93|1472.33|1466.93|1471.94|1466.54|32
1655021950000|2022-06-12 08:19:10|1472.34|1466.94|1472.23|1466.83|1472.35|1466.95|1471.98|1466.58|30
1655021960000|2022-06-12 08:19:20|1472.25|1466.85|1472.18|1466.78|1472.28|1466.88|1472.15|1466.75|22
1655021970000|2022-06-12 08:19:30|1472.3|1466.9|1472.7|1467.3|1473.07|1467.67|1472.3|1466.9|35
1655021980000|2022-06-12 08:19:40|1472.74|1467.34|1473.08|1467.68|1473.08|1467.68|1472.63|1467.23|28
1655021990000|2022-06-12 08:19:50|1473.1|1467.7|1472.5|1467.1|1473.1|1467.7|1472.37|1466.97|24
1655022000000|2022-06-12 08:20:00|1472.52|1467.12|1471.41|1466.01|1472.52|1467.12|1471.41|1466.01|35
1655022010000|2022-06-12 08:20:10|1470.9|1465.5|1470.89|1465.49|1471.02|1465.62|1470.63|1465.23|34
1655022020000|2022-06-12 08:20:20|1470.88|1465.48|1470.62|1465.22|1470.88|1465.48|1470.59|1465.19|27
1655022030000|2022-06-12 08:20:30|1470.61|1465.21|1470.89|1465.49|1471.12|1465.72|1470.6|1465.2|26
1655022040000|2022-06-12 08:20:40|1470.83|1465.43|1470.86|1465.46|1470.9|1465.5|1470.8|1465.4|24
1655022050000|2022-06-12 08:20:50|1470.87|1465.47|1470.35|1464.95|1470.88|1465.48|1470.33|1464.93|20
1655022060000|2022-06-12 08:21:00|1470.34|1464.94|1470.06|1464.66|1470.39|1464.99|1470.03|1464.63|23
1655022070000|2022-06-12 08:21:10|1470.04|1464.64|1470.51|1465.11|1470.81|1465.41|1470.04|1464.64|27
1655022080000|2022-06-12 08:21:20|1470.46|1465.06|1470.1|1464.7|1470.46|1465.06|1470|1464.6|28
1655022090000|2022-06-12 08:21:30|1470.07|1464.67|1470.01|1464.61|1470.14|1464.74|1470.01|1464.61|26
1655022100000|2022-06-12 08:21:40|1470.02|1464.62|1469.94|1464.54|1470.06|1464.66|1469.84|1464.44|27
1655022110000|2022-06-12 08:21:50|1469.8|1464.4|1470.28|1464.88|1470.32|1464.92|1469.76|1464.36|34
1655022120000|2022-06-12 08:22:00|1470.26|1464.86|1470.52|1465.12|1470.52|1465.12|1470.25|1464.85|17
1655022130000|2022-06-12 08:22:10|1470.53|1465.13|1470.8|1465.4|1470.95|1465.55|1470.53|1465.13|23
1655022140000|2022-06-12 08:22:20|1470.83|1465.43|1471.11|1465.71|1471.16|1465.76|1470.83|1465.43|22
1655022150000|2022-06-12 08:22:30|1471.18|1465.78|1471.13|1465.73|1471.24|1465.84|1470.93|1465.53|23
1655022160000|2022-06-12 08:22:40|1471.14|1465.74|1471.14|1465.74|1471.17|1465.77|1471.12|1465.72|23
1655022170000|2022-06-12 08:22:50|1471.15|1465.75|1471.01|1465.61|1471.16|1465.76|1470.77|1465.37|21
1655022180000|2022-06-12 08:23:00|1471|1465.6|1470.87|1465.47|1471.01|1465.61|1470.69|1465.29|29
1655022190000|2022-06-12 08:23:10|1470.8|1465.4|1470.73|1465.33|1470.94|1465.54|1470.69|1465.29|31
1655022200000|2022-06-12 08:23:20|1470.72|1465.32|1470.28|1464.88|1470.72|1465.32|1470.23|1464.83|30
1655022210000|2022-06-12 08:23:30|1470.3|1464.9|1470.4|1465|1470.51|1465.11|1470.29|1464.89|25
1655022220000|2022-06-12 08:23:40|1470.42|1465.02|1470.25|1464.85|1470.53|1465.13|1470.13|1464.73|25
1655022230000|2022-06-12 08:23:50|1470.2|1464.8|1470.36|1464.96|1470.41|1465.01|1470.18|1464.78|29
1655022240000|2022-06-12 08:24:00|1470.35|1464.95|1470.61|1465.21|1470.61|1465.21|1470.22|1464.82|25
1655022250000|2022-06-12 08:24:10|1470.91|1465.51|1471.2|1465.8|1471.55|1466.15|1470.91|1465.51|29
1655022260000|2022-06-12 08:24:20|1471.19|1465.79|1470.41|1465.01|1471.22|1465.82|1470.39|1464.99|22
1655022270000|2022-06-12 08:24:30|1470.42|1465.02|1470.31|1464.91|1470.45|1465.05|1470.28|1464.88|23
1655022280000|2022-06-12 08:24:40|1470.32|1464.92|1470.35|1464.95|1470.36|1464.96|1470.31|1464.91|10
1655022290000|2022-06-12 08:24:50|1470.3|1464.9|1469.64|1464.24|1470.33|1464.93|1469.63|1464.23|26
1655022300000|2022-06-12 08:25:00|1469.49|1464.09|1469.15|1463.75|1469.52|1464.12|1469.07|1463.67|27
1655022310000|2022-06-12 08:25:10|1469.12|1463.72|1469.19|1463.79|1469.37|1463.97|1468.78|1463.38|34
1655022320000|2022-06-12 08:25:20|1469.17|1463.77|1469.03|1463.63|1469.19|1463.79|1469.01|1463.61|25
1655022330000|2022-06-12 08:25:30|1469.02|1463.62|1469.04|1463.64|1469.04|1463.64|1468.96|1463.56|16
1655022340000|2022-06-12 08:25:40|1469.03|1463.63|1468.83|1463.43|1469.03|1463.63|1468.83|1463.43|24
1655022350000|2022-06-12 08:25:50|1468.78|1463.38|1468.63|1463.23|1468.78|1463.38|1468.48|1463.08|19
1655022360000|2022-06-12 08:26:00|1468.62|1463.22|1468.66|1463.26|1468.87|1463.47|1468.53|1463.13|30
1655022370000|2022-06-12 08:26:10|1468.68|1463.28|1471.23|1465.83|1471.26|1465.86|1468.68|1463.28|29
1655022380000|2022-06-12 08:26:20|1471.22|1465.82|1470.79|1465.39|1471.25|1465.85|1470.79|1465.39|37
1655022390000|2022-06-12 08:26:30|1470.7|1465.3|1471.03|1465.63|1471.06|1465.66|1470.59|1465.19|31
1655022400000|2022-06-12 08:26:40|1471|1465.6|1471.09|1465.69|1471.1|1465.7|1470.91|1465.51|25
1655022410000|2022-06-12 08:26:50|1471.04|1465.64|1472.42|1467.02|1472.61|1467.21|1471.04|1465.64|34
1655022420000|2022-06-12 08:27:00|1472.39|1466.99|1473.54|1468.14|1473.54|1468.14|1472.39|1466.99|34
1655022430000|2022-06-12 08:27:10|1473.74|1468.34|1474.72|1469.32|1475.24|1469.84|1473.74|1468.34|37
1655022440000|2022-06-12 08:27:20|1474.71|1469.31|1475.84|1470.44|1475.84|1470.44|1474.64|1469.24|35
1655022450000|2022-06-12 08:27:30|1475.87|1470.47|1476.64|1471.24|1477.84|1472.44|1475.53|1470.13|39
1655022460000|2022-06-12 08:27:40|1476.59|1471.19|1474.35|1468.95|1476.59|1471.19|1474.33|1468.93|38
1655022470000|2022-06-12 08:27:50|1474.29|1468.89|1474.98|1469.58|1475.81|1470.41|1474.29|1468.89|37
1655022480000|2022-06-12 08:28:00|1474.97|1469.57|1476.22|1470.82|1476.92|1471.52|1474.97|1469.57|37
1655022490000|2022-06-12 08:28:10|1476.23|1470.83|1477.78|1472.38|1477.78|1472.38|1476.2|1470.8|38
1655022500000|2022-06-12 08:28:20|1477.72|1472.32|1476.04|1470.64|1477.82|1472.42|1476.04|1470.64|36
1655022510000|2022-06-12 08:28:30|1475.84|1470.44|1475.53|1470.13|1476.21|1470.81|1475.41|1470.01|36
1655022520000|2022-06-12 08:28:40|1475.52|1470.12|1475.63|1470.23|1476.08|1470.68|1475.44|1470.04|37
1655022530000|2022-06-12 08:28:50|1475.59|1470.19|1476.99|1471.59|1477.13|1471.73|1475.59|1470.19|35
1655022540000|2022-06-12 08:29:00|1477.11|1471.71|1477.04|1471.64|1477.35|1471.95|1476.85|1471.45|30
1655022550000|2022-06-12 08:29:10|1477.08|1471.68|1477.67|1472.27|1477.76|1472.36|1477.03|1471.63|36
1655022560000|2022-06-12 08:29:20|1477.68|1472.28|1477.64|1472.24|1478.05|1472.65|1477.52|1472.12|35
1655022570000|2022-06-12 08:29:30|1477.63|1472.23|1476.83|1471.43|1477.89|1472.49|1476.83|1471.43|32
1655022580000|2022-06-12 08:29:40|1476.58|1471.18|1476.35|1470.95|1476.58|1471.18|1476.24|1470.84|28
1655022590000|2022-06-12 08:29:50|1476.3|1470.9|1476.59|1471.19|1476.59|1471.19|1475.83|1470.43|36
1655022600000|2022-06-12 08:30:00|1476.55|1471.15|1475.63|1470.23|1476.72|1471.32|1475.39|1469.99|36
1655022610000|2022-06-12 08:30:10|1475.85|1470.45|1476.81|1471.41|1476.95|1471.55|1475.85|1470.45|37
1655022620000|2022-06-12 08:30:20|1476.75|1471.35|1477.59|1472.19|1477.85|1472.45|1476.69|1471.29|30
1655022630000|2022-06-12 08:30:30|1477.61|1472.21|1477.43|1472.03|1477.94|1472.54|1476.44|1471.04|37
1655022640000|2022-06-12 08:30:40|1477.44|1472.04|1479.12|1473.72|1479.12|1473.72|1477.44|1472.04|34
1655022650000|2022-06-12 08:30:50|1479.13|1473.73|1481.25|1475.85|1485.44|1480.04|1479.08|1473.68|39
1655022660000|2022-06-12 08:31:00|1481.2|1475.8|1481.16|1475.76|1482.22|1476.82|1480.55|1475.15|40
1655022670000|2022-06-12 08:31:10|1481.26|1475.86|1480.98|1475.58|1481.69|1476.29|1480.47|1475.07|38
1655022680000|2022-06-12 08:31:20|1481.07|1475.67|1482.91|1477.51|1482.95|1477.55|1481.07|1475.67|40
1655022690000|2022-06-12 08:31:30|1482.92|1477.52|1484.73|1479.33|1484.73|1479.33|1482.78|1477.38|37
1655022700000|2022-06-12 08:31:40|1484.94|1479.54|1484.03|1478.63|1485.76|1480.36|1484.03|1478.63|38
1655022710000|2022-06-12 08:31:50|1484.06|1478.66|1484.23|1478.83|1484.28|1478.88|1484.06|1478.66|35
1655022720000|2022-06-12 08:32:00|1484.22|1478.82|1484.17|1478.77|1484.56|1479.16|1483.99|1478.59|36
1655022730000|2022-06-12 08:32:10|1484.14|1478.74|1486.12|1480.72|1487.43|1482.03|1484.11|1478.71|39
1655022740000|2022-06-12 08:32:20|1486.06|1480.66|1487.01|1481.61|1487.07|1481.67|1485.23|1479.83|39
1655022750000|2022-06-12 08:32:30|1487.05|1481.65|1486.75|1481.35|1487.05|1481.65|1485.51|1480.11|37
1655022760000|2022-06-12 08:32:40|1486.31|1480.91|1483.49|1478.09|1486.31|1480.91|1483.49|1478.09|40
1655022770000|2022-06-12 08:32:50|1483.43|1478.03|1483.91|1478.51|1484.18|1478.78|1483.29|1477.89|40
1655022780000|2022-06-12 08:33:00|1483.94|1478.54|1483.77|1478.37|1484.57|1479.17|1483.77|1478.37|36
1655022790000|2022-06-12 08:33:10|1483.76|1478.36|1481.55|1476.15|1483.77|1478.37|1481.48|1476.08|38
1655022800000|2022-06-12 08:33:20|1481.54|1476.14|1481.02|1475.62|1481.54|1476.14|1480.7|1475.3|34
1655022810000|2022-06-12 08:33:30|1480.93|1475.53|1479.19|1473.79|1480.93|1475.53|1478.81|1473.41|37
1655022820000|2022-06-12 08:33:40|1479.22|1473.82|1478.93|1473.53|1479.36|1473.96|1478.43|1473.03|37
1655022830000|2022-06-12 08:33:50|1479.12|1473.72|1478.65|1473.25|1479.81|1474.41|1478.51|1473.11|34
1655022840000|2022-06-12 08:34:00|1478.83|1473.43|1477.73|1472.33|1479.31|1473.91|1477.73|1472.33|35
1655022850000|2022-06-12 08:34:10|1477.78|1472.38|1477.49|1472.09|1477.78|1472.38|1477.4|1472|31
1655022860000|2022-06-12 08:34:20|1477.54|1472.14|1477.19|1471.79|1477.54|1472.14|1476.89|1471.49|35
1655022870000|2022-06-12 08:34:30|1477.1|1471.7|1476.39|1470.99|1477.1|1471.7|1476.39|1470.99|35
1655022880000|2022-06-12 08:34:40|1476.28|1470.88|1476.08|1470.68|1476.37|1470.97|1475.96|1470.56|35
1655022890000|2022-06-12 08:34:50|1476.21|1470.81|1477.12|1471.72|1477.5|1472.1|1476.21|1470.81|35
1655022900000|2022-06-12 08:35:00|1477.23|1471.83|1479.82|1474.42|1479.82|1474.42|1477.23|1471.83|38
1655022910000|2022-06-12 08:35:10|1479.92|1474.52|1477.87|1472.47|1480.12|1474.72|1477.87|1472.47|33
1655022920000|2022-06-12 08:35:20|1477.83|1472.43|1477.31|1471.91|1478.22|1472.82|1476.91|1471.51|36
1655022930000|2022-06-12 08:35:30|1477.33|1471.93|1477.34|1471.94|1479.19|1473.79|1477.28|1471.88|30
1655022940000|2022-06-12 08:35:40|1477.07|1471.67|1476.2|1470.8|1477.26|1471.86|1476.2|1470.8|38
1655022950000|2022-06-12 08:35:50|1476.18|1470.78|1477.46|1472.06|1477.46|1472.06|1476|1470.6|36
1655022960000|2022-06-12 08:36:00|1477.11|1471.71|1476.13|1470.73|1477.11|1471.71|1476.12|1470.72|38
1655022970000|2022-06-12 08:36:10|1475.99|1470.59|1475.72|1470.32|1476.05|1470.65|1475.05|1469.65|34
1655022980000|2022-06-12 08:36:20|1475.68|1470.28|1476.2|1470.8|1476.53|1471.13|1475.68|1470.28|35
1655022990000|2022-06-12 08:36:30|1476.55|1471.15|1476.4|1471|1476.55|1471.15|1475.9|1470.5|39
1655023000000|2022-06-12 08:36:40|1476.16|1470.76|1478.22|1472.82|1478.22|1472.82|1476.16|1470.76|36
1655023010000|2022-06-12 08:36:50|1478.13|1472.73|1478.17|1472.77|1478.32|1472.92|1477.89|1472.49|37
1655023020000|2022-06-12 08:37:00|1478.21|1472.81|1478.65|1473.25|1478.66|1473.26|1477.88|1472.48|36
1655023030000|2022-06-12 08:37:10|1478.66|1473.26|1478.25|1472.85|1478.66|1473.26|1478.21|1472.81|33
1655023040000|2022-06-12 08:37:20|1478.17|1472.77|1478.32|1472.92|1478.6|1473.2|1478.11|1472.71|31
1655023050000|2022-06-12 08:37:30|1478.31|1472.91|1477.27|1471.87|1478.31|1472.91|1477.25|1471.85|28
1655023060000|2022-06-12 08:37:40|1477.22|1471.82|1476.09|1470.69|1477.69|1472.29|1475.84|1470.44|37
1655023070000|2022-06-12 08:37:50|1476.16|1470.76|1475.71|1470.31|1476.53|1471.13|1475.71|1470.31|36
1655023080000|2022-06-12 08:38:00|1475.72|1470.32|1475.8|1470.4|1475.8|1470.4|1475.24|1469.84|32
1655023090000|2022-06-12 08:38:10|1475.77|1470.37|1475.44|1470.04|1475.89|1470.49|1475.39|1469.99|37
1655023100000|2022-06-12 08:38:20|1475.27|1469.87|1474.59|1469.19|1475.27|1469.87|1474.59|1469.19|34
1655023110000|2022-06-12 08:38:30|1474.62|1469.22|1474.02|1468.62|1474.62|1469.22|1473.97|1468.57|38
1655023120000|2022-06-12 08:38:40|1474.01|1468.61|1474.54|1469.14|1474.73|1469.33|1474.01|1468.61|35
1655023130000|2022-06-12 08:38:50|1474.49|1469.09|1473.97|1468.57|1474.51|1469.11|1473.81|1468.41|36
1655023140000|2022-06-12 08:39:00|1473.95|1468.55|1475.07|1469.67|1475.07|1469.67|1473.72|1468.32|39
1655023150000|2022-06-12 08:39:10|1475.32|1469.92|1476.21|1470.81|1476.81|1471.41|1475.32|1469.92|32
1655023160000|2022-06-12 08:39:20|1476.2|1470.8|1475.52|1470.12|1476.2|1470.8|1475.34|1469.94|30
1655023170000|2022-06-12 08:39:30|1475.57|1470.17|1475.27|1469.87|1475.88|1470.48|1475.27|1469.87|38
1655023180000|2022-06-12 08:39:40|1475.26|1469.86|1474.88|1469.48|1475.26|1469.86|1474.64|1469.24|35
1655023190000|2022-06-12 08:39:50|1474.78|1469.38|1475.4|1470|1475.41|1470.01|1474.6|1469.2|31
1655023200000|2022-06-12 08:40:00|1475.45|1470.05|1474.94|1469.54|1475.45|1470.05|1474.84|1469.44|35
1655023210000|2022-06-12 08:40:10|1475.03|1469.63|1475.59|1470.19|1475.91|1470.51|1475.03|1469.63|33
1655023220000|2022-06-12 08:40:20|1475.54|1470.14|1476.03|1470.63|1476.03|1470.63|1475.54|1470.14|30
1655023230000|2022-06-12 08:40:30|1476.12|1470.72|1475.61|1470.21|1476.12|1470.72|1475.57|1470.17|35
1655023240000|2022-06-12 08:40:40|1475.6|1470.2|1475.1|1469.7|1475.6|1470.2|1475|1469.6|33
1655023250000|2022-06-12 08:40:50|1475.11|1469.71|1474.69|1469.29|1475.11|1469.71|1474.68|1469.28|28
1655023260000|2022-06-12 08:41:00|1474.76|1469.36|1474.79|1469.39|1474.99|1469.59|1474.7|1469.3|31
1655023270000|2022-06-12 08:41:10|1474.81|1469.41|1475.56|1470.16|1475.94|1470.54|1474.75|1469.35|37
1655023280000|2022-06-12 08:41:20|1475.54|1470.14|1475.41|1470.01|1476.13|1470.73|1475.39|1469.99|36
1655023290000|2022-06-12 08:41:30|1475.21|1469.81|1475.24|1469.84|1475.46|1470.06|1474.96|1469.56|29
1655023300000|2022-06-12 08:41:40|1475.18|1469.78|1475.42|1470.02|1475.85|1470.45|1475.18|1469.78|33
1655023310000|2022-06-12 08:41:50|1475.23|1469.83|1475.61|1470.21|1475.75|1470.35|1475.17|1469.77|31
1655023320000|2022-06-12 08:42:00|1475.37|1469.97|1475.12|1469.72|1475.37|1469.97|1475.07|1469.67|34
1655023330000|2022-06-12 08:42:10|1475.1|1469.7|1475.54|1470.14|1475.54|1470.14|1475.04|1469.64|29
1655023340000|2022-06-12 08:42:20|1475.69|1470.29|1475.27|1469.87|1475.93|1470.53|1475.23|1469.83|33
1655023350000|2022-06-12 08:42:30|1475.31|1469.91|1475.47|1470.07|1475.74|1470.34|1475.14|1469.74|36
1655023360000|2022-06-12 08:42:40|1475.33|1469.93|1475.02|1469.62|1475.33|1469.93|1475.02|1469.62|40
1655023370000|2022-06-12 08:42:50|1475.05|1469.65|1474.66|1469.26|1475.19|1469.79|1474.66|1469.26|29
1655023380000|2022-06-12 08:43:00|1474.67|1469.27|1473.99|1468.59|1474.69|1469.29|1473.99|1468.59|33
1655023390000|2022-06-12 08:43:10|1473.97|1468.57|1474.67|1469.27|1474.67|1469.27|1473.91|1468.51|30
1655023400000|2022-06-12 08:43:20|1474.69|1469.29|1474.73|1469.33|1474.75|1469.35|1474.65|1469.25|25
1655023410000|2022-06-12 08:43:30|1474.74|1469.34|1474.95|1469.55|1475.38|1469.98|1474.71|1469.31|30
1655023420000|2022-06-12 08:43:40|1474.94|1469.54|1475.24|1469.84|1475.28|1469.88|1474.87|1469.47|26
1655023430000|2022-06-12 08:43:50|1475.44|1470.04|1475.32|1469.92|1475.44|1470.04|1475.22|1469.82|31
1655023440000|2022-06-12 08:44:00|1475.35|1469.95|1475.4|1470|1475.49|1470.09|1475.23|1469.83|27
1655023450000|2022-06-12 08:44:10|1475.47|1470.07|1475.49|1470.09|1475.84|1470.44|1475.44|1470.04|32
1655023460000|2022-06-12 08:44:20|1475.41|1470.01|1475.38|1469.98|1475.56|1470.16|1475.14|1469.74|32
1655023470000|2022-06-12 08:44:30|1475.35|1469.95|1474.25|1468.85|1475.44|1470.04|1474|1468.6|39
1655023480000|2022-06-12 08:44:40|1474.33|1468.93|1473.99|1468.59|1474.39|1468.99|1473.99|1468.59|37
1655023490000|2022-06-12 08:44:50|1474.03|1468.63|1474.11|1468.71|1474.36|1468.96|1473.84|1468.44|36
1655023500000|2022-06-12 08:45:00|1474.14|1468.74|1473.94|1468.54|1474.52|1469.12|1473.92|1468.52|35
1655023510000|2022-06-12 08:45:10|1473.92|1468.52|1474.04|1468.64|1474.13|1468.73|1473.92|1468.52|31
1655023520000|2022-06-12 08:45:20|1474.05|1468.65|1474.44|1469.04|1474.61|1469.21|1474.05|1468.65|34
1655023530000|2022-06-12 08:45:30|1474.38|1468.98|1474.79|1469.39|1474.83|1469.43|1474.06|1468.66|31
1655023540000|2022-06-12 08:45:40|1474.76|1469.36|1475.08|1469.68|1475.08|1469.68|1474.46|1469.06|29
1655023550000|2022-06-12 08:45:50|1475.19|1469.79|1474.96|1469.56|1475.49|1470.09|1474.93|1469.53|36
1655023560000|2022-06-12 08:46:00|1474.95|1469.55|1474.86|1469.46|1475.34|1469.94|1474.54|1469.14|33
1655023570000|2022-06-12 08:46:10|1474.82|1469.42|1474.91|1469.51|1475.21|1469.81|1474.75|1469.35|33
1655023580000|2022-06-12 08:46:20|1474.92|1469.52|1474.77|1469.37|1475.34|1469.94|1474.76|1469.36|34
1655023590000|2022-06-12 08:46:30|1474.76|1469.36|1474.54|1469.14|1474.78|1469.38|1474.47|1469.07|32
1655023600000|2022-06-12 08:46:40|1474.58|1469.18|1474.22|1468.82|1474.7|1469.3|1474.12|1468.72|30
1655023610000|2022-06-12 08:46:50|1474.18|1468.78|1474.2|1468.8|1474.3|1468.9|1474.07|1468.67|31
1655023620000|2022-06-12 08:47:00|1474.21|1468.81|1474.14|1468.74|1474.26|1468.86|1474.14|1468.74|32
1655023630000|2022-06-12 08:47:10|1474.1|1468.7|1473.41|1468.01|1474.1|1468.7|1473.16|1467.76|34
1655023640000|2022-06-12 08:47:20|1473.44|1468.04|1472.03|1466.63|1473.44|1468.04|1472.03|1466.63|32
1655023650000|2022-06-12 08:47:30|1472.14|1466.74|1470.71|1465.31|1472.4|1467|1470.71|1465.31|34
1655023660000|2022-06-12 08:47:40|1470.7|1465.3|1470.99|1465.59|1471.71|1466.31|1470.56|1465.16|38
1655023670000|2022-06-12 08:47:50|1471.02|1465.62|1471.02|1465.62|1471.19|1465.79|1470.71|1465.31|37
1655023680000|2022-06-12 08:48:00|1471|1465.6|1470.72|1465.32|1471.23|1465.83|1470.62|1465.22|34
1655023690000|2022-06-12 08:48:10|1470.74|1465.34|1469.84|1464.44|1470.81|1465.41|1469.81|1464.41|36
1655023700000|2022-06-12 08:48:20|1469.53|1464.13|1469.63|1464.23|1469.71|1464.31|1468.93|1463.53|36
1655023710000|2022-06-12 08:48:30|1469.71|1464.31|1469.12|1463.72|1469.75|1464.35|1469.11|1463.71|35
1655023720000|2022-06-12 08:48:40|1469.13|1463.73|1471.56|1466.16|1471.57|1466.17|1468.96|1463.56|36
1655023730000|2022-06-12 08:48:50|1471.55|1466.15|1471.94|1466.54|1472.74|1467.34|1471.55|1466.15|34
1655023740000|2022-06-12 08:49:00|1471.9|1466.5|1471.74|1466.34|1472.01|1466.61|1471.69|1466.29|31
1655023750000|2022-06-12 08:49:10|1471.75|1466.35|1472.17|1466.77|1472.29|1466.89|1471.51|1466.11|34
1655023760000|2022-06-12 08:49:20|1472.15|1466.75|1472.31|1466.91|1472.96|1467.56|1472.15|1466.75|35
1655023770000|2022-06-12 08:49:30|1472.33|1466.93|1471.85|1466.45|1472.33|1466.93|1471.68|1466.28|38
1655023780000|2022-06-12 08:49:40|1471.88|1466.48|1472.17|1466.77|1472.17|1466.77|1471.81|1466.41|31
1655023790000|2022-06-12 08:49:50|1472.19|1466.79|1471.98|1466.58|1472.28|1466.88|1471.94|1466.54|32
1655023800000|2022-06-12 08:50:00|1471.96|1466.56|1471.42|1466.02|1471.96|1466.56|1471.37|1465.97|30
1655023810000|2022-06-12 08:50:10|1471.44|1466.04|1472.09|1466.69|1472.12|1466.72|1471.36|1465.96|26
1655023820000|2022-06-12 08:50:20|1472.12|1466.72|1471.67|1466.27|1472.21|1466.81|1471.66|1466.26|31
1655023830000|2022-06-12 08:50:30|1471.68|1466.28|1471.44|1466.04|1471.8|1466.4|1471.44|1466.04|33
1655023840000|2022-06-12 08:50:40|1471.41|1466.01|1470.88|1465.48|1471.41|1466.01|1470.81|1465.41|31
1655023850000|2022-06-12 08:50:50|1470.91|1465.51|1470.95|1465.55|1471.09|1465.69|1470.86|1465.46|31
1655023860000|2022-06-12 08:51:00|1470.91|1465.51|1471.73|1466.33|1472.24|1466.84|1470.91|1465.51|34
1655023870000|2022-06-12 08:51:10|1471.81|1466.41|1471.49|1466.09|1471.83|1466.43|1471.41|1466.01|31
1655023880000|2022-06-12 08:51:20|1471.44|1466.04|1472.15|1466.75|1472.18|1466.78|1471.41|1466.01|29
1655023890000|2022-06-12 08:51:30|1472.1|1466.7|1472.76|1467.36|1472.86|1467.46|1472.05|1466.65|32
1655023900000|2022-06-12 08:51:40|1473.03|1467.63|1473.49|1468.09|1473.53|1468.13|1473.03|1467.63|34
1655023910000|2022-06-12 08:51:50|1473.48|1468.08|1473.89|1468.49|1474.01|1468.61|1473.48|1468.08|34
1655023920000|2022-06-12 08:52:00|1473.91|1468.51|1473.56|1468.16|1473.91|1468.51|1473.43|1468.03|36
1655023930000|2022-06-12 08:52:10|1473.53|1468.13|1473.38|1467.98|1473.73|1468.33|1473.29|1467.89|29
1655023940000|2022-06-12 08:52:20|1473.39|1467.99|1472.85|1467.45|1473.43|1468.03|1472.61|1467.21|32
1655023950000|2022-06-12 08:52:30|1472.87|1467.47|1472.82|1467.42|1473.35|1467.95|1472.82|1467.42|34
1655023960000|2022-06-12 08:52:40|1472.78|1467.38|1472.95|1467.55|1472.98|1467.58|1472.62|1467.22|26
1655023970000|2022-06-12 08:52:50|1472.92|1467.52|1472.36|1466.96|1472.92|1467.52|1472.36|1466.96|24
1655023980000|2022-06-12 08:53:00|1472.39|1466.99|1473.13|1467.73|1473.23|1467.83|1472.37|1466.97|24
1655023990000|2022-06-12 08:53:10|1473.21|1467.81|1472.81|1467.41|1473.23|1467.83|1472.8|1467.4|34
1655024000000|2022-06-12 08:53:20|1472.79|1467.39|1472.79|1467.39|1472.94|1467.54|1472.75|1467.35|30
1655024010000|2022-06-12 08:53:30|1472.8|1467.4|1472.74|1467.34|1473.18|1467.78|1472.68|1467.28|25
1655024020000|2022-06-12 08:53:40|1472.76|1467.36|1472.37|1466.97|1472.76|1467.36|1472.02|1466.62|34
1655024030000|2022-06-12 08:53:50|1472.33|1466.93|1472.36|1466.96|1472.42|1467.02|1472.27|1466.87|30
1655024040000|2022-06-12 08:54:00|1472.37|1466.97|1472.14|1466.74|1472.37|1466.97|1472.03|1466.63|29
1655024050000|2022-06-12 08:54:10|1472.18|1466.78|1471.96|1466.56|1472.18|1466.78|1471.89|1466.49|28
1655024060000|2022-06-12 08:54:20|1472|1466.6|1472.36|1466.96|1472.36|1466.96|1471.85|1466.45|23
1655024070000|2022-06-12 08:54:30|1472.37|1466.97|1471.05|1465.65|1472.37|1466.97|1471.05|1465.65|32
1655024080000|2022-06-12 08:54:40|1471.07|1465.67|1470.97|1465.57|1471.31|1465.91|1470.97|1465.57|31
1655024090000|2022-06-12 08:54:50|1470.95|1465.55|1470.52|1465.12|1470.95|1465.55|1470.45|1465.05|30
1655024100000|2022-06-12 08:55:00|1470.51|1465.11|1470.83|1465.43|1470.83|1465.43|1470.45|1465.05|30
1655024110000|2022-06-12 08:55:10|1470.84|1465.44|1471.22|1465.82|1471.34|1465.94|1470.73|1465.33|32
1655024120000|2022-06-12 08:55:20|1471.21|1465.81|1471.18|1465.78|1471.26|1465.86|1471.11|1465.71|34
1655024130000|2022-06-12 08:55:30|1471.21|1465.81|1471.71|1466.31|1471.8|1466.4|1471.21|1465.81|31
1655024140000|2022-06-12 08:55:40|1471.69|1466.29|1471.75|1466.35|1471.78|1466.38|1471.61|1466.21|29
1655024150000|2022-06-12 08:55:50|1471.73|1466.33|1472.12|1466.72|1472.15|1466.75|1471.53|1466.13|28
1655024160000|2022-06-12 08:56:00|1472.11|1466.71|1472.57|1467.17|1472.61|1467.21|1472.04|1466.64|37
1655024170000|2022-06-12 08:56:10|1472.61|1467.21|1472.81|1467.41|1472.93|1467.53|1472.56|1467.16|28
1655024180000|2022-06-12 08:56:20|1472.83|1467.43|1472.7|1467.3|1472.83|1467.43|1472.4|1467|32
1655024190000|2022-06-12 08:56:30|1472.69|1467.29|1472.82|1467.42|1472.9|1467.5|1472.52|1467.12|26
1655024200000|2022-06-12 08:56:40|1472.81|1467.41|1472.26|1466.86|1472.82|1467.42|1472.24|1466.84|36
1655024210000|2022-06-12 08:56:50|1472.25|1466.85|1472.22|1466.82|1472.54|1467.14|1472.22|1466.82|32
1655024220000|2022-06-12 08:57:00|1472.11|1466.71|1471.31|1465.91|1472.11|1466.71|1471.14|1465.74|31
1655024230000|2022-06-12 08:57:10|1471.35|1465.95|1471.89|1466.49|1471.9|1466.5|1471.29|1465.89|29
1655024240000|2022-06-12 08:57:20|1471.9|1466.5|1471.83|1466.43|1471.93|1466.53|1471.76|1466.36|27
1655024250000|2022-06-12 08:57:30|1471.78|1466.38|1471.56|1466.16|1471.93|1466.53|1471.55|1466.15|26
1655024260000|2022-06-12 08:57:40|1471.6|1466.2|1471.42|1466.02|1471.6|1466.2|1471.34|1465.94|27
1655024270000|2022-06-12 08:57:50|1471.4|1466|1471.3|1465.9|1471.45|1466.05|1470.95|1465.55|34
1655024280000|2022-06-12 08:58:00|1471.29|1465.89|1471.23|1465.83|1471.59|1466.19|1471.13|1465.73|33
1655024290000|2022-06-12 08:58:10|1471.26|1465.86|1471.15|1465.75|1471.38|1465.98|1471.15|1465.75|29
1655024300000|2022-06-12 08:58:20|1471.17|1465.77|1471.13|1465.73|1471.34|1465.94|1471.13|1465.73|25
1655024310000|2022-06-12 08:58:30|1471.12|1465.72|1471.24|1465.84|1471.32|1465.92|1471.12|1465.72|25
1655024320000|2022-06-12 08:58:40|1471.22|1465.82|1472|1466.6|1472|1466.6|1471.22|1465.82|29
1655024330000|2022-06-12 08:58:50|1471.91|1466.51|1471.69|1466.29|1471.93|1466.53|1471.61|1466.21|30
1655024340000|2022-06-12 08:59:00|1471.7|1466.3|1471.6|1466.2|1471.71|1466.31|1471.57|1466.17|34
1655024350000|2022-06-12 08:59:10|1471.59|1466.19|1471.6|1466.2|1471.68|1466.28|1471.58|1466.18|25
1655024360000|2022-06-12 08:59:20|1471.41|1466.01|1471.25|1465.85|1471.46|1466.06|1470.97|1465.57|39
1655024370000|2022-06-12 08:59:30|1471.31|1465.91|1471.64|1466.24|1471.65|1466.25|1471.3|1465.9|28
1655024380000|2022-06-12 08:59:40|1471.62|1466.22|1471.57|1466.17|1471.64|1466.24|1471.52|1466.12|21
1655024390000|2022-06-12 08:59:50|1471.58|1466.18|1471.7|1466.3|1471.7|1466.3|1471.51|1466.11|27
1655024400000|2022-06-12 09:00:00|1471.69|1466.29|1471.65|1466.25|1471.69|1466.29|1471.6|1466.2|22
1655024410000|2022-06-12 09:00:10|1471.64|1466.24|1472.04|1466.64|1472.23|1466.83|1471.64|1466.24|26
1655024420000|2022-06-12 09:00:20|1472.05|1466.65|1471.48|1466.08|1472.11|1466.71|1471.35|1465.95|30
1655024430000|2022-06-12 09:00:30|1471.45|1466.05|1471.47|1466.07|1471.5|1466.1|1471.4|1466|27
1655024440000|2022-06-12 09:00:40|1471.46|1466.06|1471.59|1466.19|1471.59|1466.19|1471.31|1465.91|19
1655024450000|2022-06-12 09:00:50|1471.55|1466.15|1471.05|1465.65|1471.61|1466.21|1471.05|1465.65|28
1655024460000|2022-06-12 09:01:00|1471.01|1465.61|1469.79|1464.39|1471.01|1465.61|1469.77|1464.37|36
1655024470000|2022-06-12 09:01:10|1469.8|1464.4|1468.43|1463.03|1470.27|1464.87|1468.43|1463.03|38
1655024480000|2022-06-12 09:01:20|1468.47|1463.07|1469.08|1463.68|1469.1|1463.7|1465.84|1460.44|38
1655024490000|2022-06-12 09:01:30|1469.01|1463.61|1470.31|1464.91|1470.79|1465.39|1468.98|1463.58|39
1655024500000|2022-06-12 09:01:40|1470.36|1464.96|1470.69|1465.29|1470.8|1465.4|1470.35|1464.95|35
1655024510000|2022-06-12 09:01:50|1470.68|1465.28|1470.32|1464.92|1470.92|1465.52|1470.32|1464.92|31
1655024520000|2022-06-12 09:02:00|1470.33|1464.93|1470.82|1465.42|1470.82|1465.42|1470.19|1464.79|35
1655024530000|2022-06-12 09:02:10|1470.81|1465.41|1471.44|1466.04|1471.63|1466.23|1470.74|1465.34|36
1655024540000|2022-06-12 09:02:20|1471.45|1466.05|1472.7|1467.3|1472.7|1467.3|1471.44|1466.04|35
1655024550000|2022-06-12 09:02:30|1472.74|1467.34|1473.47|1468.07|1473.55|1468.15|1472.67|1467.27|34
1655024560000|2022-06-12 09:02:40|1473.43|1468.03|1473.3|1467.9|1473.6|1468.2|1473.16|1467.76|33
1655024570000|2022-06-12 09:02:50|1473.33|1467.93|1473.39|1467.99|1473.5|1468.1|1473.33|1467.93|23
1655024580000|2022-06-12 09:03:00|1473.35|1467.95|1472.89|1467.49|1473.35|1467.95|1472.81|1467.41|34
1655024590000|2022-06-12 09:03:10|1472.95|1467.55|1471.59|1466.19|1472.95|1467.55|1471.29|1465.89|34
1655024600000|2022-06-12 09:03:20|1471.61|1466.21|1471.41|1466.01|1471.62|1466.22|1471.04|1465.64|30
1655024610000|2022-06-12 09:03:30|1471.44|1466.04|1471.95|1466.55|1471.95|1466.55|1471.44|1466.04|31
1655024620000|2022-06-12 09:03:40|1472|1466.6|1471.76|1466.36|1472.19|1466.79|1471.47|1466.07|31
1655024630000|2022-06-12 09:03:50|1471.64|1466.24|1471.2|1465.8|1471.72|1466.32|1470.95|1465.55|34
1655024640000|2022-06-12 09:04:00|1471.19|1465.79|1470.98|1465.58|1471.51|1466.11|1470.97|1465.57|30
1655024650000|2022-06-12 09:04:10|1470.97|1465.57|1471.79|1466.39|1471.79|1466.39|1470.97|1465.57|30
1655024660000|2022-06-12 09:04:20|1471.78|1466.38|1472.13|1466.73|1472.13|1466.73|1471.73|1466.33|21
1655024670000|2022-06-12 09:04:30|1472.11|1466.71|1472.6|1467.2|1472.63|1467.23|1472.11|1466.71|33
1655024680000|2022-06-12 09:04:40|1472.61|1467.21|1472.63|1467.23|1472.63|1467.23|1472.17|1466.77|28
1655024690000|2022-06-12 09:04:50|1472.62|1467.22|1473.39|1467.99|1473.48|1468.08|1472.34|1466.94|31
1655024700000|2022-06-12 09:05:00|1473.17|1467.77|1473.13|1467.73|1473.27|1467.87|1472.74|1467.34|35
1655024710000|2022-06-12 09:05:10|1473.18|1467.78|1472.54|1467.14|1473.18|1467.78|1472.3|1466.9|35
1655024720000|2022-06-12 09:05:20|1472.52|1467.12|1472.25|1466.85|1472.52|1467.12|1472.22|1466.82|29
1655024730000|2022-06-12 09:05:30|1472.22|1466.82|1472.38|1466.98|1472.77|1467.37|1472.21|1466.81|36
1655024740000|2022-06-12 09:05:40|1472.07|1466.67|1472.1|1466.7|1472.3|1466.9|1471.77|1466.37|29
1655024750000|2022-06-12 09:05:50|1472.05|1466.65|1472.02|1466.62|1472.11|1466.71|1471.75|1466.35|34
1655024760000|2022-06-12 09:06:00|1471.88|1466.48|1471.82|1466.42|1472.05|1466.65|1471.75|1466.35|32
1655024770000|2022-06-12 09:06:10|1471.83|1466.43|1471.45|1466.05|1471.96|1466.56|1471.44|1466.04|32
1655024780000|2022-06-12 09:06:20|1471.44|1466.04|1471.13|1465.73|1471.47|1466.07|1471.04|1465.64|30
1655024790000|2022-06-12 09:06:30|1471.11|1465.71|1471.13|1465.73|1471.22|1465.82|1471.05|1465.65|29
1655024800000|2022-06-12 09:06:40|1471.14|1465.74|1471.3|1465.9|1471.74|1466.34|1471.14|1465.74|31
1655024810000|2022-06-12 09:06:50|1471.26|1465.86|1471.37|1465.97|1471.38|1465.98|1471.22|1465.82|21
1655024820000|2022-06-12 09:07:00|1471.32|1465.92|1473.22|1467.82|1473.81|1468.41|1471.32|1465.92|28
1655024830000|2022-06-12 09:07:10|1473.26|1467.86|1471.74|1466.34|1473.34|1467.94|1471.51|1466.11|36
1655024840000|2022-06-12 09:07:20|1471.73|1466.33|1470.94|1465.54|1471.76|1466.36|1470.7|1465.3|29
1655024850000|2022-06-12 09:07:30|1470.95|1465.55|1471.39|1465.99|1471.6|1466.2|1470.92|1465.52|36
1655024860000|2022-06-12 09:07:40|1471.41|1466.01|1471.1|1465.7|1471.47|1466.07|1470.97|1465.57|30
1655024870000|2022-06-12 09:07:50|1471.12|1465.72|1471.41|1466.01|1471.54|1466.14|1471.12|1465.72|36
1655024880000|2022-06-12 09:08:00|1471.4|1466|1471.33|1465.93|1471.43|1466.03|1471.28|1465.88|28
1655024890000|2022-06-12 09:08:10|1471.34|1465.94|1471.34|1465.94|1471.39|1465.99|1471.29|1465.89|29
1655024900000|2022-06-12 09:08:20|1471.32|1465.92|1471.22|1465.82|1471.37|1465.97|1471.13|1465.73|29
1655024910000|2022-06-12 09:08:30|1471.29|1465.89|1471.43|1466.03|1471.7|1466.3|1471.28|1465.88|25
1655024920000|2022-06-12 09:08:40|1471.46|1466.06|1472.55|1467.15|1472.7|1467.3|1471.3|1465.9|33
1655024930000|2022-06-12 09:08:50|1472.43|1467.03|1472.66|1467.26|1472.7|1467.3|1471.89|1466.49|31
1655024940000|2022-06-12 09:09:00|1472.65|1467.25|1472.53|1467.13|1472.66|1467.26|1472.4|1467|29
1655024950000|2022-06-12 09:09:10|1472.52|1467.12|1472.5|1467.1|1472.54|1467.14|1472.49|1467.09|25
1655024960000|2022-06-12 09:09:20|1472.53|1467.13|1472.56|1467.16|1472.57|1467.17|1472.48|1467.08|25
1655024970000|2022-06-12 09:09:30|1472.53|1467.13|1473.2|1467.8|1473.2|1467.8|1472.5|1467.1|26
1655024980000|2022-06-12 09:09:40|1473.19|1467.79|1472.77|1467.37|1473.19|1467.79|1472.6|1467.2|34
1655024990000|2022-06-12 09:09:50|1472.91|1467.51|1472.79|1467.39|1473.13|1467.73|1472.7|1467.3|37
1655025000000|2022-06-12 09:10:00|1472.75|1467.35|1473.06|1467.66|1473.53|1468.13|1472.63|1467.23|37
1655025010000|2022-06-12 09:10:10|1473.07|1467.67|1473.75|1468.35|1473.87|1468.47|1473.07|1467.67|35
1655025020000|2022-06-12 09:10:20|1473.84|1468.44|1474.79|1469.39|1474.81|1469.41|1473.84|1468.44|35
1655025030000|2022-06-12 09:10:30|1474.83|1469.43|1474.66|1469.26|1474.85|1469.45|1474.14|1468.74|35
1655025040000|2022-06-12 09:10:40|1474.75|1469.35|1474.49|1469.09|1474.75|1469.35|1473.97|1468.57|33
1655025050000|2022-06-12 09:10:50|1474.53|1469.13|1476.04|1470.64|1476.04|1470.64|1474.52|1469.12|29
1655025060000|2022-06-12 09:11:00|1476.06|1470.66|1475.91|1470.51|1476.96|1471.56|1475.91|1470.51|38
1655025070000|2022-06-12 09:11:10|1475.65|1470.25|1475.56|1470.16|1476|1470.6|1475.39|1469.99|37
1655025080000|2022-06-12 09:11:20|1475.63|1470.23|1475.85|1470.45|1475.91|1470.51|1475.55|1470.15|31
1655025090000|2022-06-12 09:11:30|1475.86|1470.46|1476|1470.6|1476.05|1470.65|1475.78|1470.38|26
1655025100000|2022-06-12 09:11:40|1476.05|1470.65|1476.6|1471.2|1476.64|1471.24|1476.03|1470.63|37
1655025110000|2022-06-12 09:11:50|1476.64|1471.24|1476.7|1471.3|1477.41|1472.01|1476.6|1471.2|32
1655025120000|2022-06-12 09:12:00|1476.73|1471.33|1476.89|1471.49|1476.99|1471.59|1476.69|1471.29|28
1655025130000|2022-06-12 09:12:10|1476.88|1471.48|1476.7|1471.3|1476.88|1471.48|1476.48|1471.08|36
1655025140000|2022-06-12 09:12:20|1476.68|1471.28|1476.74|1471.34|1476.89|1471.49|1476.68|1471.28|26
1655025150000|2022-06-12 09:12:30|1476.76|1471.36|1476.94|1471.54|1476.94|1471.54|1476.76|1471.36|22
1655025160000|2022-06-12 09:12:40|1476.81|1471.41|1477.21|1471.81|1477.21|1471.81|1476.81|1471.41|25
1655025170000|2022-06-12 09:12:50|1477.19|1471.79|1477.75|1472.35|1477.94|1472.54|1477.19|1471.79|34
1655025180000|2022-06-12 09:13:00|1477.74|1472.34|1477.72|1472.32|1477.82|1472.42|1477.18|1471.78|32
1655025190000|2022-06-12 09:13:10|1477.74|1472.34|1477.76|1472.36|1477.88|1472.48|1477.69|1472.29|31
1655025200000|2022-06-12 09:13:20|1477.75|1472.35|1477.05|1471.65|1477.78|1472.38|1477.03|1471.63|33
1655025210000|2022-06-12 09:13:30|1477|1471.6|1476.5|1471.1|1477.04|1471.64|1476.35|1470.95|29
1655025220000|2022-06-12 09:13:40|1476.48|1471.08|1475.33|1469.93|1476.48|1471.08|1475.33|1469.93|33
1655025230000|2022-06-12 09:13:50|1475.36|1469.96|1474.77|1469.37|1475.44|1470.04|1474.71|1469.31|36
1655025240000|2022-06-12 09:14:00|1474.82|1469.42|1475.61|1470.21|1475.71|1470.31|1474.78|1469.38|37
1655025250000|2022-06-12 09:14:10|1475.6|1470.2|1474.67|1469.27|1475.63|1470.23|1474.67|1469.27|33
1655025260000|2022-06-12 09:14:20|1474.66|1469.26|1473.84|1468.44|1474.66|1469.26|1473.3|1467.9|37
1655025270000|2022-06-12 09:14:30|1473.85|1468.45|1473.23|1467.83|1473.85|1468.45|1473.19|1467.79|32
1655025280000|2022-06-12 09:14:40|1473.34|1467.94|1472.89|1467.49|1473.39|1467.99|1472.84|1467.44|30
1655025290000|2022-06-12 09:14:50|1472.9|1467.5|1472.55|1467.15|1472.9|1467.5|1472.55|1467.15|26
1655025300000|2022-06-12 09:15:00|1472.43|1467.03|1472.96|1467.56|1473.06|1467.66|1472.23|1466.83|27
1655025310000|2022-06-12 09:15:10|1472.97|1467.57|1472.44|1467.04|1472.98|1467.58|1472.43|1467.03|33
1655025320000|2022-06-12 09:15:20|1472.43|1467.03|1471.52|1466.12|1472.45|1467.05|1471.51|1466.11|31
1655025330000|2022-06-12 09:15:30|1471.54|1466.14|1469.98|1464.58|1471.54|1466.14|1469.98|1464.58|35
1655025340000|2022-06-12 09:15:40|1469.97|1464.57|1469.65|1464.25|1470|1464.6|1469.57|1464.17|25
1655025350000|2022-06-12 09:15:50|1469.7|1464.3|1469.62|1464.22|1470.05|1464.65|1469.36|1463.96|36
1655025360000|2022-06-12 09:16:00|1469.68|1464.28|1468.63|1463.23|1469.69|1464.29|1468.52|1463.12|34
1655025370000|2022-06-12 09:16:10|1468.62|1463.22|1470.21|1464.81|1470.23|1464.83|1468.62|1463.22|37
1655025380000|2022-06-12 09:16:20|1470.3|1464.9|1471.9|1466.5|1471.99|1466.59|1470.3|1464.9|34
1655025390000|2022-06-12 09:16:30|1471.7|1466.3|1471.75|1466.35|1471.79|1466.39|1471.27|1465.87|33
1655025400000|2022-06-12 09:16:40|1471.67|1466.27|1471.75|1466.35|1471.83|1466.43|1471.44|1466.04|33
1655025410000|2022-06-12 09:16:50|1471.77|1466.37|1473.09|1467.69|1473.09|1467.69|1471.7|1466.3|34
1655025420000|2022-06-12 09:17:00|1473.07|1467.67|1474.76|1469.36|1475.36|1469.96|1473.07|1467.67|34
1655025430000|2022-06-12 09:17:10|1474.71|1469.31|1474.95|1469.55|1474.98|1469.58|1474.5|1469.1|32
1655025440000|2022-06-12 09:17:20|1475.12|1469.72|1475.55|1470.15|1475.65|1470.25|1475.12|1469.72|30
1655025450000|2022-06-12 09:17:30|1475.62|1470.22|1476.23|1470.83|1476.27|1470.87|1475.58|1470.18|38
1655025460000|2022-06-12 09:17:40|1476.24|1470.84|1477.5|1472.1|1477.57|1472.17|1476.24|1470.84|32
1655025470000|2022-06-12 09:17:50|1477.48|1472.08|1477.26|1471.86|1477.57|1472.17|1476.92|1471.52|37
1655025480000|2022-06-12 09:18:00|1477.14|1471.74|1476.63|1471.23|1477.14|1471.74|1476.08|1470.68|37
1655025490000|2022-06-12 09:18:10|1476.62|1471.22|1476.53|1471.13|1476.68|1471.28|1476.33|1470.93|31
1655025500000|2022-06-12 09:18:20|1476.46|1471.06|1476.56|1471.16|1476.64|1471.24|1476.28|1470.88|34
1655025510000|2022-06-12 09:18:30|1476.61|1471.21|1477.36|1471.96|1477.44|1472.04|1476.61|1471.21|34
1655025520000|2022-06-12 09:18:40|1477.37|1471.97|1477.32|1471.92|1477.48|1472.08|1477.18|1471.78|31
1655025530000|2022-06-12 09:18:50|1477.4|1472|1477.44|1472.04|1477.45|1472.05|1476.7|1471.3|30
1655025540000|2022-06-12 09:19:00|1477.43|1472.03|1478.63|1473.23|1478.63|1473.23|1477.35|1471.95|31
1655025550000|2022-06-12 09:19:10|1478.66|1473.26|1480.24|1474.84|1480.34|1474.94|1478.66|1473.26|33
1655025560000|2022-06-12 09:19:20|1480.13|1474.73|1478.62|1473.22|1480.13|1474.73|1478.39|1472.99|37
1655025570000|2022-06-12 09:19:30|1478.53|1473.13|1479.16|1473.76|1479.63|1474.23|1478.53|1473.13|38
1655025580000|2022-06-12 09:19:40|1479.21|1473.81|1478.22|1472.82|1479.3|1473.9|1478.22|1472.82|34
1655025590000|2022-06-12 09:19:50|1478.16|1472.76|1476.38|1470.98|1478.16|1472.76|1476.35|1470.95|25
1655025600000|2022-06-12 09:20:00|1476.42|1471.02|1476.29|1470.89|1476.51|1471.11|1476.22|1470.82|33
1655025610000|2022-06-12 09:20:10|1476.32|1470.92|1476.17|1470.77|1476.33|1470.93|1476.17|1470.77|18
1655025620000|2022-06-12 09:20:20|1476.2|1470.8|1474.77|1469.37|1476.23|1470.83|1474.38|1468.98|32
1655025630000|2022-06-12 09:20:30|1474.79|1469.39|1475.1|1469.7|1475.1|1469.7|1474.66|1469.26|33
1655025640000|2022-06-12 09:20:40|1475.21|1469.81|1474.79|1469.39|1475.39|1469.99|1474.78|1469.38|30
1655025650000|2022-06-12 09:20:50|1474.74|1469.34|1475.08|1469.68|1475.19|1469.79|1474.53|1469.13|36
1655025660000|2022-06-12 09:21:00|1475.06|1469.66|1474.12|1468.72|1475.15|1469.75|1474.12|1468.72|36
1655025670000|2022-06-12 09:21:10|1473.91|1468.51|1473.98|1468.58|1473.98|1468.58|1473.5|1468.1|33
1655025680000|2022-06-12 09:21:20|1474|1468.6|1473.64|1468.24|1474.06|1468.66|1473.3|1467.9|30
1655025690000|2022-06-12 09:21:30|1473.68|1468.28|1474.05|1468.65|1474.1|1468.7|1473.68|1468.28|24
1655025700000|2022-06-12 09:21:40|1474.04|1468.64|1473.66|1468.26|1474.04|1468.64|1473.66|1468.26|25
1655025710000|2022-06-12 09:21:50|1473.69|1468.29|1473.57|1468.17|1473.98|1468.58|1473.53|1468.13|37
1655025720000|2022-06-12 09:22:00|1473.44|1468.04|1473.91|1468.51|1474|1468.6|1473.29|1467.89|31
1655025730000|2022-06-12 09:22:10|1473.92|1468.52|1473.88|1468.48|1473.93|1468.53|1473.62|1468.22|20
1655025740000|2022-06-12 09:22:20|1473.92|1468.52|1474.49|1469.09|1474.77|1469.37|1473.92|1468.52|27
1655025750000|2022-06-12 09:22:30|1474.48|1469.08|1475.46|1470.06|1475.56|1470.16|1474.48|1469.08|34
1655025760000|2022-06-12 09:22:40|1475.47|1470.07|1475.23|1469.83|1475.63|1470.23|1474.96|1469.56|32
1655025770000|2022-06-12 09:22:50|1475.2|1469.8|1475.21|1469.81|1475.4|1470|1475.16|1469.76|27
1655025780000|2022-06-12 09:23:00|1475.25|1469.85|1475.91|1470.51|1476.31|1470.91|1475.25|1469.85|32
1655025790000|2022-06-12 09:23:10|1475.93|1470.53|1476.41|1471.01|1476.52|1471.12|1475.84|1470.44|32
1655025800000|2022-06-12 09:23:20|1476.43|1471.03|1477.42|1472.02|1477.42|1472.02|1476.29|1470.89|38
1655025810000|2022-06-12 09:23:30|1477.43|1472.03|1476.81|1471.41|1477.51|1472.11|1476.81|1471.41|33
1655025820000|2022-06-12 09:23:40|1476.74|1471.34|1477.47|1472.07|1477.57|1472.17|1476.72|1471.32|37
1655025830000|2022-06-12 09:23:50|1477.57|1472.17|1477.63|1472.23|1477.95|1472.55|1477.52|1472.12|27
1655025840000|2022-06-12 09:24:00|1477.62|1472.22|1477.13|1471.73|1477.66|1472.26|1477.13|1471.73|33
1655025850000|2022-06-12 09:24:10|1477.03|1471.63|1476.67|1471.27|1477.03|1471.63|1476.66|1471.26|27
1655025860000|2022-06-12 09:24:20|1476.68|1471.28|1476.75|1471.35|1476.96|1471.56|1476.67|1471.27|27
1655025870000|2022-06-12 09:24:30|1476.74|1471.34|1478.05|1472.65|1478.05|1472.65|1476.61|1471.21|29
1655025880000|2022-06-12 09:24:40|1477.92|1472.52|1477.83|1472.43|1478.59|1473.19|1477.75|1472.35|29
1655025890000|2022-06-12 09:24:50|1477.84|1472.44|1476.51|1471.11|1477.87|1472.47|1476.35|1470.95|35
1655025900000|2022-06-12 09:25:00|1476.46|1471.06|1476.18|1470.78|1476.53|1471.13|1476.18|1470.78|21
1655025910000|2022-06-12 09:25:10|1476.15|1470.75|1475.77|1470.37|1476.15|1470.75|1475.72|1470.32|25
1655025920000|2022-06-12 09:25:20|1475.78|1470.38|1475.1|1469.7|1475.78|1470.38|1474.82|1469.42|23
1655025930000|2022-06-12 09:25:30|1475.3|1469.9|1476.53|1471.13|1476.85|1471.45|1475.3|1469.9|32
1655025940000|2022-06-12 09:25:40|1476.51|1471.11|1476.53|1471.13|1476.54|1471.14|1476.21|1470.81|30
1655025950000|2022-06-12 09:25:50|1476.47|1471.07|1476.21|1470.81|1476.62|1471.22|1476.13|1470.73|24
1655025960000|2022-06-12 09:26:00|1476.26|1470.86|1474.8|1469.4|1476.26|1470.86|1474.67|1469.27|35
1655025970000|2022-06-12 09:26:10|1474.87|1469.47|1474.85|1469.45|1475.04|1469.64|1474.51|1469.11|32
1655025980000|2022-06-12 09:26:20|1474.86|1469.46|1474.54|1469.14|1475.27|1469.87|1474.41|1469.01|30
1655025990000|2022-06-12 09:26:30|1474.46|1469.06|1474.3|1468.9|1474.46|1469.06|1474.3|1468.9|24
1655026000000|2022-06-12 09:26:40|1474.27|1468.87|1474.04|1468.64|1474.27|1468.87|1473.97|1468.57|29
1655026010000|2022-06-12 09:26:50|1474.05|1468.65|1473.01|1467.61|1474.07|1468.67|1472.92|1467.52|32
1655026020000|2022-06-12 09:27:00|1472.95|1467.55|1473.48|1468.08|1473.48|1468.08|1472.91|1467.51|35
1655026030000|2022-06-12 09:27:10|1473.63|1468.23|1474.38|1468.98|1474.38|1468.98|1473.37|1467.97|29
1655026040000|2022-06-12 09:27:20|1474.39|1468.99|1474.2|1468.8|1474.4|1469|1474.16|1468.76|28
1655026050000|2022-06-12 09:27:30|1474.19|1468.79|1474.42|1469.02|1474.66|1469.26|1474.19|1468.79|33
1655026060000|2022-06-12 09:27:40|1474.45|1469.05|1474.45|1469.05|1474.51|1469.11|1474.36|1468.96|26
1655026070000|2022-06-12 09:27:50|1474.48|1469.08|1474.39|1468.99|1474.53|1469.13|1474.33|1468.93|33
1655026080000|2022-06-12 09:28:00|1474.38|1468.98|1474.33|1468.93|1474.6|1469.2|1474.33|1468.93|29
1655026090000|2022-06-12 09:28:10|1474.22|1468.82|1473.65|1468.25|1474.22|1468.82|1473.58|1468.18|30
1655026100000|2022-06-12 09:28:20|1473.63|1468.23|1473.85|1468.45|1474.12|1468.72|1473.56|1468.16|29
1655026110000|2022-06-12 09:28:30|1473.86|1468.46|1473.91|1468.51|1474.4|1469|1473.79|1468.39|33
1655026120000|2022-06-12 09:28:40|1473.92|1468.52|1473.79|1468.39|1473.92|1468.52|1473.65|1468.25|28
1655026130000|2022-06-12 09:28:50|1473.77|1468.37|1473.4|1468|1473.9|1468.5|1473.35|1467.95|30
1655026140000|2022-06-12 09:29:00|1473.41|1468.01|1473.78|1468.38|1473.88|1468.48|1473.41|1468.01|27
1655026150000|2022-06-12 09:29:10|1473.79|1468.39|1474.42|1469.02|1474.46|1469.06|1473.79|1468.39|31
1655026160000|2022-06-12 09:29:20|1474.3|1468.9|1475.3|1469.9|1475.3|1469.9|1474.3|1468.9|35
1655026170000|2022-06-12 09:29:30|1475.28|1469.88|1474.91|1469.51|1475.28|1469.88|1474.84|1469.44|38
1655026180000|2022-06-12 09:29:40|1474.94|1469.54|1474.95|1469.55|1475.43|1470.03|1474.93|1469.53|34
1655026190000|2022-06-12 09:29:50|1474.99|1469.59|1475.03|1469.63|1475.23|1469.83|1474.99|1469.59|33
1655026200000|2022-06-12 09:30:00|1475.02|1469.62|1474.67|1469.27|1475.75|1470.35|1474.67|1469.27|35
1655026210000|2022-06-12 09:30:10|1474.64|1469.24|1473.92|1468.52|1474.82|1469.42|1473.92|1468.52|31
1655026220000|2022-06-12 09:30:20|1473.93|1468.53|1473.6|1468.2|1473.96|1468.56|1473.6|1468.2|39
1655026230000|2022-06-12 09:30:30|1473.52|1468.12|1473.12|1467.72|1473.69|1468.29|1473.06|1467.66|35
1655026240000|2022-06-12 09:30:40|1473.1|1467.7|1472.33|1466.93|1473.16|1467.76|1472.33|1466.93|35
1655026250000|2022-06-12 09:30:50|1472.32|1466.92|1471.9|1466.5|1472.41|1467.01|1471.47|1466.07|37
1655026260000|2022-06-12 09:31:00|1471.94|1466.54|1471.04|1465.64|1471.97|1466.57|1471.04|1465.64|35
1655026270000|2022-06-12 09:31:10|1471.08|1465.68|1470.39|1464.99|1471.09|1465.69|1470.12|1464.72|33
1655026280000|2022-06-12 09:31:20|1470.4|1465|1470.88|1465.48|1470.88|1465.48|1470.33|1464.93|33
1655026290000|2022-06-12 09:31:30|1470.95|1465.55|1470.77|1465.37|1471.31|1465.91|1470.61|1465.21|35
1655026300000|2022-06-12 09:31:40|1470.76|1465.36|1470.63|1465.23|1471.03|1465.63|1470.62|1465.22|34
1655026310000|2022-06-12 09:31:50|1470.66|1465.26|1470.67|1465.27|1470.92|1465.52|1470.58|1465.18|33
1655026320000|2022-06-12 09:32:00|1470.68|1465.28|1471.24|1465.84|1471.24|1465.84|1470.63|1465.23|30
1655026330000|2022-06-12 09:32:10|1471.3|1465.9|1471.38|1465.98|1472.33|1466.93|1471.3|1465.9|38
1655026340000|2022-06-12 09:32:20|1471.39|1465.99|1471.61|1466.21|1471.63|1466.23|1471.27|1465.87|29
1655026350000|2022-06-12 09:32:30|1471.58|1466.18|1471.88|1466.48|1471.88|1466.48|1471.37|1465.97|31
1655026360000|2022-06-12 09:32:40|1471.89|1466.49|1471.94|1466.54|1471.94|1466.54|1471.7|1466.3|27
1655026370000|2022-06-12 09:32:50|1471.99|1466.59|1472.22|1466.82|1472.26|1466.86|1471.99|1466.59|26
1655026380000|2022-06-12 09:33:00|1472.23|1466.83|1471.61|1466.21|1472.25|1466.85|1471.26|1465.86|34
1655026390000|2022-06-12 09:33:10|1471.58|1466.18|1471.86|1466.46|1471.87|1466.47|1471.34|1465.94|35
1655026400000|2022-06-12 09:33:20|1471.85|1466.45|1471.57|1466.17|1471.85|1466.45|1471.46|1466.06|26
1655026410000|2022-06-12 09:33:30|1471.56|1466.16|1471.49|1466.09|1471.66|1466.26|1471.47|1466.07|31
1655026420000|2022-06-12 09:33:40|1471.51|1466.11|1471.09|1465.69|1471.58|1466.18|1471.09|1465.69|31
1655026430000|2022-06-12 09:33:50|1470.9|1465.5|1470.83|1465.43|1470.9|1465.5|1470.76|1465.36|22
1655026440000|2022-06-12 09:34:00|1470.88|1465.48|1470.5|1465.1|1470.9|1465.5|1470.5|1465.1|30
1655026450000|2022-06-12 09:34:10|1470.56|1465.16|1470.07|1464.67|1470.56|1465.16|1469.97|1464.57|34
1655026460000|2022-06-12 09:34:20|1470.08|1464.68|1469.62|1464.22|1470.31|1464.91|1469.62|1464.22|25
1655026470000|2022-06-12 09:34:30|1469.61|1464.21|1469.37|1463.97|1469.61|1464.21|1469.33|1463.93|29
1655026480000|2022-06-12 09:34:40|1469.36|1463.96|1468.93|1463.53|1469.37|1463.97|1468.93|1463.53|29
1655026490000|2022-06-12 09:34:50|1469.02|1463.62|1470.05|1464.65|1470.05|1464.65|1469.02|1463.62|30
1655026500000|2022-06-12 09:35:00|1470.04|1464.64|1469.44|1464.04|1470.23|1464.83|1469.44|1464.04|31
1655026510000|2022-06-12 09:35:10|1469.46|1464.06|1469.01|1463.61|1469.53|1464.13|1468.95|1463.55|28
1655026520000|2022-06-12 09:35:20|1469.02|1463.62|1469.68|1464.28|1469.82|1464.42|1468.94|1463.54|37
1655026530000|2022-06-12 09:35:30|1469.59|1464.19|1470.21|1464.81|1470.65|1465.25|1469.59|1464.19|36
1655026540000|2022-06-12 09:35:40|1470.01|1464.61|1469.37|1463.97|1470.01|1464.61|1469.29|1463.89|33
1655026550000|2022-06-12 09:35:50|1469.38|1463.98|1469.14|1463.74|1469.93|1464.53|1469.14|1463.74|33
1655026560000|2022-06-12 09:36:00|1469.13|1463.73|1469.54|1464.14|1469.57|1464.17|1469.07|1463.67|24
1655026570000|2022-06-12 09:36:10|1469.55|1464.15|1470.8|1465.4|1470.8|1465.4|1469.51|1464.11|33
1655026580000|2022-06-12 09:36:20|1470.93|1465.53|1470.67|1465.27|1471.07|1465.67|1470.51|1465.11|36
1655026590000|2022-06-12 09:36:30|1470.65|1465.25|1469.71|1464.31|1470.73|1465.33|1469.71|1464.31|30
1655026600000|2022-06-12 09:36:40|1469.68|1464.28|1469.46|1464.06|1469.68|1464.28|1469.41|1464.01|23
1655026610000|2022-06-12 09:36:50|1469.54|1464.14|1470|1464.6|1470.09|1464.69|1469.54|1464.14|28
1655026620000|2022-06-12 09:37:00|1469.99|1464.59|1470|1464.6|1470.06|1464.66|1469.88|1464.48|23
1655026630000|2022-06-12 09:37:10|1470.01|1464.61|1469.71|1464.31|1470.05|1464.65|1469.52|1464.12|30
1655026640000|2022-06-12 09:37:20|1469.87|1464.47|1470.49|1465.09|1470.52|1465.12|1469.66|1464.26|37
1655026650000|2022-06-12 09:37:30|1470.51|1465.11|1470.14|1464.74|1470.51|1465.11|1469.58|1464.18|33
1655026660000|2022-06-12 09:37:40|1470.11|1464.71|1469.61|1464.21|1470.15|1464.75|1469.49|1464.09|31
1655026670000|2022-06-12 09:37:50|1469.55|1464.15|1469.59|1464.19|1469.76|1464.36|1469.55|1464.15|25
1655026680000|2022-06-12 09:38:00|1469.62|1464.22|1469.11|1463.71|1469.62|1464.22|1469.1|1463.7|32
1655026690000|2022-06-12 09:38:10|1469.07|1463.67|1469.51|1464.11|1469.79|1464.39|1469.07|1463.67|28
1655026700000|2022-06-12 09:38:20|1469.48|1464.08|1469.75|1464.35|1469.75|1464.35|1469.18|1463.78|36
1655026710000|2022-06-12 09:38:30|1469.7|1464.3|1469.52|1464.12|1469.99|1464.59|1469.37|1463.97|33
1655026720000|2022-06-12 09:38:40|1469.48|1464.08|1470.12|1464.72|1470.19|1464.79|1469.47|1464.07|21
1655026730000|2022-06-12 09:38:50|1470.16|1464.76|1470.18|1464.78|1470.27|1464.87|1470.11|1464.71|27
1655026740000|2022-06-12 09:39:00|1470.12|1464.72|1470.18|1464.78|1470.24|1464.84|1470.12|1464.72|25
1655026750000|2022-06-12 09:39:10|1470.2|1464.8|1470.21|1464.81|1470.28|1464.88|1470.18|1464.78|21
1655026760000|2022-06-12 09:39:20|1470.24|1464.84|1469.57|1464.17|1470.26|1464.86|1469.38|1463.98|34
1655026770000|2022-06-12 09:39:30|1469.58|1464.18|1470|1464.6|1470.04|1464.64|1469.58|1464.18|30
1655026780000|2022-06-12 09:39:40|1470.03|1464.63|1470.11|1464.71|1470.11|1464.71|1469.95|1464.55|23
1655026790000|2022-06-12 09:39:50|1470.05|1464.65|1470.26|1464.86|1470.27|1464.87|1469.99|1464.59|28
1655026800000|2022-06-12 09:40:00|1470.25|1464.85|1470.62|1465.22|1470.83|1465.43|1470.17|1464.77|31
1655026810000|2022-06-12 09:40:10|1470.65|1465.25|1470.15|1464.75|1470.91|1465.51|1470.15|1464.75|35
1655026820000|2022-06-12 09:40:20|1470.01|1464.61|1469.98|1464.58|1470.04|1464.64|1469.59|1464.19|30
1655026830000|2022-06-12 09:40:30|1469.96|1464.56|1469.71|1464.31|1469.98|1464.58|1469.71|1464.31|20
1655026840000|2022-06-12 09:40:40|1469.64|1464.24|1468.91|1463.51|1469.64|1464.24|1468.83|1463.43|33
1655026850000|2022-06-12 09:40:50|1468.93|1463.53|1468.16|1462.76|1468.93|1463.53|1467.26|1461.86|33
1655026860000|2022-06-12 09:41:00|1468.12|1462.72|1467.84|1462.44|1468.12|1462.72|1467.62|1462.22|35
1655026870000|2022-06-12 09:41:10|1467.85|1462.45|1467.63|1462.23|1468.11|1462.71|1467.63|1462.23|37
1655026880000|2022-06-12 09:41:20|1467.61|1462.21|1466.41|1461.01|1467.61|1462.21|1466.34|1460.94|36
1655026890000|2022-06-12 09:41:30|1466.4|1461|1467.71|1462.31|1467.9|1462.5|1466.39|1460.99|31
1655026900000|2022-06-12 09:41:40|1467.7|1462.3|1467.88|1462.48|1468.18|1462.78|1467.15|1461.75|29
1655026910000|2022-06-12 09:41:50|1467.91|1462.51|1468.09|1462.69|1468.41|1463.01|1467.65|1462.25|35
1655026920000|2022-06-12 09:42:00|1468.12|1462.72|1469.21|1463.81|1469.25|1463.85|1468.12|1462.72|29
1655026930000|2022-06-12 09:42:10|1469.2|1463.8|1470.02|1464.62|1470.23|1464.83|1469.2|1463.8|31
1655026940000|2022-06-12 09:42:20|1469.98|1464.58|1470.69|1465.29|1470.71|1465.31|1469.98|1464.58|31
1655026950000|2022-06-12 09:42:30|1470.55|1465.15|1470.12|1464.72|1470.73|1465.33|1470.12|1464.72|32
1655026960000|2022-06-12 09:42:40|1469.9|1464.5|1469.67|1464.27|1470.02|1464.62|1469.53|1464.13|34
1655026970000|2022-06-12 09:42:50|1469.68|1464.28|1469.8|1464.4|1469.8|1464.4|1469.59|1464.19|25
1655026980000|2022-06-12 09:43:00|1469.79|1464.39|1469.49|1464.09|1469.84|1464.44|1469.09|1463.69|33
1655026990000|2022-06-12 09:43:10|1469.5|1464.1|1470.12|1464.72|1470.25|1464.85|1469.47|1464.07|34
1655027000000|2022-06-12 09:43:20|1469.93|1464.53|1470.1|1464.7|1470.11|1464.71|1469.61|1464.21|29
1655027010000|2022-06-12 09:43:30|1470.09|1464.69|1469.34|1463.94|1470.13|1464.73|1469.03|1463.63|32
1655027020000|2022-06-12 09:43:40|1469.25|1463.85|1469.72|1464.32|1469.83|1464.43|1469.25|1463.85|27
1655027030000|2022-06-12 09:43:50|1469.75|1464.35|1469.17|1463.77|1469.77|1464.37|1469.11|1463.71|31
1655027040000|2022-06-12 09:44:00|1469.19|1463.79|1469.85|1464.45|1469.88|1464.48|1469.19|1463.79|32
1655027050000|2022-06-12 09:44:10|1469.81|1464.41|1469.85|1464.45|1469.9|1464.5|1469.71|1464.31|20
1655027060000|2022-06-12 09:44:20|1469.86|1464.46|1470.15|1464.75|1470.41|1465.01|1469.83|1464.43|31
1655027070000|2022-06-12 09:44:30|1469.93|1464.53|1469.93|1464.53|1470.15|1464.75|1469.88|1464.48|25
1655027080000|2022-06-12 09:44:40|1469.9|1464.5|1470.17|1464.77|1470.2|1464.8|1469.9|1464.5|27
1655027090000|2022-06-12 09:44:50|1470.16|1464.76|1469.13|1463.73|1470.22|1464.82|1469.13|1463.73|27
1655027100000|2022-06-12 09:45:00|1469.12|1463.72|1469.87|1464.47|1469.97|1464.57|1469.03|1463.63|30
1655027110000|2022-06-12 09:45:10|1469.89|1464.49|1469.55|1464.15|1469.94|1464.54|1469.35|1463.95|27
1655027120000|2022-06-12 09:45:20|1469.58|1464.18|1469.69|1464.29|1469.73|1464.33|1469.5|1464.1|24
1655027130000|2022-06-12 09:45:30|1469.74|1464.34|1469.04|1463.64|1469.77|1464.37|1468.94|1463.54|24
1655027140000|2022-06-12 09:45:40|1469.05|1463.65|1467.96|1462.56|1469.05|1463.65|1467.94|1462.54|22
1655027150000|2022-06-12 09:45:50|1467.99|1462.59|1467.57|1462.17|1468.04|1462.64|1467.54|1462.14|32
1655027160000|2022-06-12 09:46:00|1467.61|1462.21|1467.79|1462.39|1467.98|1462.58|1466.94|1461.54|33
1655027170000|2022-06-12 09:46:10|1467.8|1462.4|1467.39|1461.99|1467.82|1462.42|1466.97|1461.57|33
1655027180000|2022-06-12 09:46:20|1467.36|1461.96|1467.05|1461.65|1467.58|1462.18|1466.9|1461.5|34
1655027190000|2022-06-12 09:46:30|1467.07|1461.67|1466.07|1460.67|1467.09|1461.69|1466.07|1460.67|34
1655027200000|2022-06-12 09:46:40|1466.02|1460.62|1465.53|1460.13|1466.02|1460.62|1465.11|1459.71|37
1655027210000|2022-06-12 09:46:50|1465.51|1460.11|1465.94|1460.54|1465.94|1460.54|1465.27|1459.87|33
1655027220000|2022-06-12 09:47:00|1465.93|1460.53|1466.55|1461.15|1466.58|1461.18|1465.9|1460.5|39
1655027230000|2022-06-12 09:47:10|1466.54|1461.14|1466.86|1461.46|1466.91|1461.51|1466.01|1460.61|31
1655027240000|2022-06-12 09:47:20|1466.96|1461.56|1468.15|1462.75|1468.21|1462.81|1466.96|1461.56|33
1655027250000|2022-06-12 09:47:30|1468.17|1462.77|1468.94|1463.54|1468.94|1463.54|1468.09|1462.69|34
1655027260000|2022-06-12 09:47:40|1469.04|1463.64|1468.8|1463.4|1469.52|1464.12|1468.8|1463.4|33
1655027270000|2022-06-12 09:47:50|1468.69|1463.29|1468.27|1462.87|1468.69|1463.29|1468.26|1462.86|29
1655027280000|2022-06-12 09:48:00|1468.26|1462.86|1468.49|1463.09|1468.5|1463.1|1467.49|1462.09|34
1655027290000|2022-06-12 09:48:10|1468.5|1463.1|1468.45|1463.05|1468.69|1463.29|1468.37|1462.97|29
1655027300000|2022-06-12 09:48:20|1468.47|1463.07|1468.22|1462.82|1468.47|1463.07|1467.96|1462.56|23
1655027310000|2022-06-12 09:48:30|1468.23|1462.83|1469.16|1463.76|1469.23|1463.83|1468.22|1462.82|34
1655027320000|2022-06-12 09:48:40|1469.12|1463.72|1468.45|1463.05|1469.12|1463.72|1468.43|1463.03|31
1655027330000|2022-06-12 09:48:50|1468.46|1463.06|1468.76|1463.36|1468.8|1463.4|1468.21|1462.81|28
1655027340000|2022-06-12 09:49:00|1468.75|1463.35|1468.89|1463.49|1469.05|1463.65|1468.75|1463.35|35
1655027350000|2022-06-12 09:49:10|1468.86|1463.46|1468.53|1463.13|1468.88|1463.48|1468.32|1462.92|31
1655027360000|2022-06-12 09:49:20|1468.55|1463.15|1468.51|1463.11|1468.84|1463.44|1468.39|1462.99|31
1655027370000|2022-06-12 09:49:30|1468.52|1463.12|1468.85|1463.45|1468.87|1463.47|1468.52|1463.12|21
1655027380000|2022-06-12 09:49:40|1468.79|1463.39|1468.82|1463.42|1468.84|1463.44|1468.65|1463.25|24
1655027390000|2022-06-12 09:49:50|1468.81|1463.41|1468.86|1463.46|1468.86|1463.46|1468.74|1463.34|20
1655027400000|2022-06-12 09:50:00|1468.87|1463.47|1468.86|1463.46|1468.89|1463.49|1468.67|1463.27|23
1655027410000|2022-06-12 09:50:10|1468.87|1463.47|1469.42|1464.02|1469.6|1464.2|1468.87|1463.47|28
1655027420000|2022-06-12 09:50:20|1469.41|1464.01|1469.61|1464.21|1469.7|1464.3|1469.41|1464.01|29
1655027430000|2022-06-12 09:50:30|1469.64|1464.24|1469.6|1464.2|1469.7|1464.3|1469.46|1464.06|24
1655027440000|2022-06-12 09:50:40|1469.61|1464.21|1470.04|1464.64|1470.05|1464.65|1469.61|1464.21|22
1655027450000|2022-06-12 09:50:50|1470.03|1464.63|1470.39|1464.99|1471.15|1465.75|1469.98|1464.58|30
1655027460000|2022-06-12 09:51:00|1470.47|1465.07|1470.2|1464.8|1470.6|1465.2|1470.2|1464.8|30
1655027470000|2022-06-12 09:51:10|1470.11|1464.71|1469.28|1463.88|1470.11|1464.71|1469.09|1463.69|29
1655027480000|2022-06-12 09:51:20|1469.38|1463.98|1469.1|1463.7|1469.47|1464.07|1468.87|1463.47|32
1655027490000|2022-06-12 09:51:30|1469.09|1463.69|1469.08|1463.68|1469.1|1463.7|1468.96|1463.56|22
1655027500000|2022-06-12 09:51:40|1469.1|1463.7|1469.11|1463.71|1469.38|1463.98|1469.1|1463.7|27
1655027510000|2022-06-12 09:51:50|1469.01|1463.61|1469.06|1463.66|1469.09|1463.69|1469.01|1463.61|16
1655027520000|2022-06-12 09:52:00|1469.07|1463.67|1469.15|1463.75|1469.15|1463.75|1468.85|1463.45|28
1655027530000|2022-06-12 09:52:10|1469.16|1463.76|1469.08|1463.68|1469.18|1463.78|1468.94|1463.54|33
1655027540000|2022-06-12 09:52:20|1469.13|1463.73|1468.8|1463.4|1469.14|1463.74|1468.8|1463.4|28
1655027550000|2022-06-12 09:52:30|1468.77|1463.37|1469.14|1463.74|1469.15|1463.75|1468.75|1463.35|27
1655027560000|2022-06-12 09:52:40|1469.15|1463.75|1469.39|1463.99|1469.44|1464.04|1469.15|1463.75|33
1655027570000|2022-06-12 09:52:50|1469.38|1463.98|1469.45|1464.05|1469.49|1464.09|1469.35|1463.95|20
1655027580000|2022-06-12 09:53:00|1469.46|1464.06|1469.58|1464.18|1469.65|1464.25|1469.46|1464.06|20
1655027590000|2022-06-12 09:53:10|1469.59|1464.19|1470.16|1464.76|1470.18|1464.78|1469.56|1464.16|29
1655027600000|2022-06-12 09:53:20|1470.17|1464.77|1470.09|1464.69|1470.19|1464.79|1469.95|1464.55|31
1655027610000|2022-06-12 09:53:30|1470.06|1464.66|1470.16|1464.76|1470.17|1464.77|1470.06|1464.66|14
1655027620000|2022-06-12 09:53:40|1470.14|1464.74|1470.34|1464.94|1470.34|1464.94|1470.12|1464.72|25
1655027630000|2022-06-12 09:53:50|1470.58|1465.18|1469.4|1464|1470.68|1465.28|1469.4|1464|25
1655027640000|2022-06-12 09:54:00|1469.36|1463.96|1468.96|1463.56|1469.36|1463.96|1468.63|1463.23|34
1655027650000|2022-06-12 09:54:10|1468.95|1463.55|1467.52|1462.12|1468.95|1463.55|1467.52|1462.12|29
1655027660000|2022-06-12 09:54:20|1467.51|1462.11|1465.83|1460.43|1467.56|1462.16|1465.74|1460.34|34
1655027670000|2022-06-12 09:54:30|1465.88|1460.48|1466.66|1461.26|1466.66|1461.26|1465.76|1460.36|31
1655027680000|2022-06-12 09:54:40|1466.74|1461.34|1466.59|1461.19|1467.02|1461.62|1466.41|1461.01|31
1655027690000|2022-06-12 09:54:50|1466.64|1461.24|1466.31|1460.91|1467.21|1461.81|1466.24|1460.84|32
1655027700000|2022-06-12 09:55:00|1466.37|1460.97|1467.06|1461.66|1467.06|1461.66|1466.37|1460.97|30
1655027710000|2022-06-12 09:55:10|1467.07|1461.67|1467.4|1462|1467.51|1462.11|1467.04|1461.64|25
1655027720000|2022-06-12 09:55:20|1467.41|1462.01|1467.26|1461.86|1467.41|1462.01|1466.65|1461.25|33
1655027730000|2022-06-12 09:55:30|1467.23|1461.83|1467.51|1462.11|1467.61|1462.21|1467.16|1461.76|15
1655027740000|2022-06-12 09:55:40|1467.52|1462.12|1466.55|1461.15|1467.7|1462.3|1466.55|1461.15|31
1655027750000|2022-06-12 09:55:50|1466.52|1461.12|1464.94|1459.54|1466.52|1461.12|1464.68|1459.28|33
1655027760000|2022-06-12 09:56:00|1464.98|1459.58|1465.55|1460.15|1465.57|1460.17|1464.98|1459.58|35
1655027770000|2022-06-12 09:56:10|1465.63|1460.23|1465.44|1460.04|1465.75|1460.35|1465.27|1459.87|35
1655027780000|2022-06-12 09:56:20|1465.45|1460.05|1465.94|1460.54|1466.13|1460.73|1465.35|1459.95|31
1655027790000|2022-06-12 09:56:30|1465.88|1460.48|1465.34|1459.94|1466.04|1460.64|1465.25|1459.85|28
1655027800000|2022-06-12 09:56:40|1465.35|1459.95|1465.14|1459.74|1465.78|1460.38|1465.14|1459.74|34
1655027810000|2022-06-12 09:56:50|1465.26|1459.86|1465.32|1459.92|1465.34|1459.94|1465.11|1459.71|30
1655027820000|2022-06-12 09:57:00|1465.26|1459.86|1465.96|1460.56|1466.02|1460.62|1465.26|1459.86|32
1655027830000|2022-06-12 09:57:10|1466.2|1460.8|1466.39|1460.99|1466.68|1461.28|1466.2|1460.8|31
1655027840000|2022-06-12 09:57:20|1466.38|1460.98|1466.51|1461.11|1466.55|1461.15|1466.15|1460.75|30
1655027850000|2022-06-12 09:57:30|1466.38|1460.98|1465.62|1460.22|1466.38|1460.98|1465.6|1460.2|30
1655027860000|2022-06-12 09:57:40|1465.63|1460.23|1465.65|1460.25|1465.66|1460.26|1465.58|1460.18|15
1655027870000|2022-06-12 09:57:50|1465.58|1460.18|1466.1|1460.7|1466.17|1460.77|1465.58|1460.18|26
1655027880000|2022-06-12 09:58:00|1466.13|1460.73|1466.89|1461.49|1466.89|1461.49|1466.13|1460.73|27
1655027890000|2022-06-12 09:58:10|1466.88|1461.48|1467.09|1461.69|1467.17|1461.77|1466.88|1461.48|25
1655027900000|2022-06-12 09:58:20|1467.04|1461.64|1466.99|1461.59|1467.07|1461.67|1466.95|1461.55|23
1655027910000|2022-06-12 09:58:30|1467.02|1461.62|1466.9|1461.5|1467.36|1461.96|1466.9|1461.5|24
1655027920000|2022-06-12 09:58:40|1466.91|1461.51|1467.27|1461.87|1467.28|1461.88|1466.91|1461.51|29
1655027930000|2022-06-12 09:58:50|1467.1|1461.7|1467.09|1461.69|1467.1|1461.7|1466.72|1461.32|27
1655027940000|2022-06-12 09:59:00|1467.19|1461.79|1466.67|1461.27|1467.26|1461.86|1466.65|1461.25|30
1655027950000|2022-06-12 09:59:10|1466.47|1461.07|1466.86|1461.46|1466.94|1461.54|1466.27|1460.87|32
1655027960000|2022-06-12 09:59:20|1466.87|1461.47|1467.08|1461.68|1467.13|1461.73|1466.82|1461.42|30
1655027970000|2022-06-12 09:59:30|1467.07|1461.67|1466.41|1461.01|1467.08|1461.68|1466.4|1461|27
1655027980000|2022-06-12 09:59:40|1466.42|1461.02|1466.46|1461.06|1466.48|1461.08|1466.38|1460.98|25
1655027990000|2022-06-12 09:59:50|1466.45|1461.05|1464.87|1459.47|1466.47|1461.07|1464.6|1459.2|34
1655028000000|2022-06-12 10:00:00|1464.69|1459.29|1465.93|1460.53|1466.01|1460.61|1464.65|1459.25|35
1655028010000|2022-06-12 10:00:10|1465.94|1460.54|1465.37|1459.97|1466.07|1460.67|1465.22|1459.82|32
1655028020000|2022-06-12 10:00:20|1465.38|1459.98|1464.83|1459.43|1465.46|1460.06|1464.58|1459.18|34
1655028030000|2022-06-12 10:00:30|1464.67|1459.27|1464.67|1459.27|1465.26|1459.86|1464.6|1459.2|34
1655028040000|2022-06-12 10:00:40|1464.68|1459.28|1463.58|1458.18|1464.68|1459.28|1462.68|1457.28|34
1655028050000|2022-06-12 10:00:50|1463.54|1458.14|1463.93|1458.53|1464.3|1458.9|1463.5|1458.1|37
1655028060000|2022-06-12 10:01:00|1463.91|1458.51|1464.53|1459.13|1464.53|1459.13|1463.68|1458.28|37
1655028070000|2022-06-12 10:01:10|1464.54|1459.14|1464.2|1458.8|1464.59|1459.19|1463.69|1458.29|35
1655028080000|2022-06-12 10:01:20|1464.29|1458.89|1464.53|1459.13|1464.54|1459.14|1463.92|1458.52|31
1655028090000|2022-06-12 10:01:30|1464.49|1459.09|1464.11|1458.71|1464.54|1459.14|1464.09|1458.69|29
1655028100000|2022-06-12 10:01:40|1464.16|1458.76|1464.47|1459.07|1464.55|1459.15|1464.15|1458.75|33
1655028110000|2022-06-12 10:01:50|1464.48|1459.08|1464.32|1458.92|1464.5|1459.1|1464.16|1458.76|26
1655028120000|2022-06-12 10:02:00|1464.34|1458.94|1465.37|1459.97|1465.37|1459.97|1464.34|1458.94|27
1655028130000|2022-06-12 10:02:10|1465.4|1460|1465.42|1460.02|1465.45|1460.05|1465.27|1459.87|29
1655028140000|2022-06-12 10:02:20|1465.45|1460.05|1465.2|1459.8|1465.45|1460.05|1465.06|1459.66|27
1655028150000|2022-06-12 10:02:30|1465.22|1459.82|1465.74|1460.34|1466.05|1460.65|1465.2|1459.8|31
1655028160000|2022-06-12 10:02:40|1465.78|1460.38|1466.19|1460.79|1466.2|1460.8|1465.78|1460.38|32
1655028170000|2022-06-12 10:02:50|1466.2|1460.8|1466.55|1461.15|1466.57|1461.17|1466.2|1460.8|26
1655028180000|2022-06-12 10:03:00|1466.54|1461.14|1466.79|1461.39|1466.79|1461.39|1466.31|1460.91|28
1655028190000|2022-06-12 10:03:10|1466.8|1461.4|1466.87|1461.47|1466.91|1461.51|1466.8|1461.4|18
1655028200000|2022-06-12 10:03:20|1466.82|1461.42|1466.79|1461.39|1466.92|1461.52|1466.76|1461.36|24
1655028210000|2022-06-12 10:03:30|1466.51|1461.11|1465.81|1460.41|1466.51|1461.11|1465.66|1460.26|34
1655028220000|2022-06-12 10:03:40|1465.87|1460.47|1466.62|1461.22|1466.62|1461.22|1465.86|1460.46|29
1655028230000|2022-06-12 10:03:50|1466.6|1461.2|1466.48|1461.08|1466.62|1461.22|1466.43|1461.03|35
1655028240000|2022-06-12 10:04:00|1466.37|1460.97|1465.44|1460.04|1466.37|1460.97|1465.36|1459.96|34
1655028250000|2022-06-12 10:04:10|1465.49|1460.09|1465.51|1460.11|1465.8|1460.4|1465.42|1460.02|31
1655028260000|2022-06-12 10:04:20|1465.42|1460.02|1463.92|1458.52|1465.52|1460.12|1463.77|1458.37|35
1655028270000|2022-06-12 10:04:30|1464|1458.6|1464.24|1458.84|1464.36|1458.96|1463.95|1458.55|38
1655028280000|2022-06-12 10:04:40|1464.26|1458.86|1464.17|1458.77|1464.32|1458.92|1464.06|1458.66|28
1655028290000|2022-06-12 10:04:50|1464.18|1458.78|1464.16|1458.76|1464.52|1459.12|1464.14|1458.74|27
1655028300000|2022-06-12 10:05:00|1464.25|1458.85|1464.5|1459.1|1464.5|1459.1|1463.93|1458.53|31
1655028310000|2022-06-12 10:05:10|1464.51|1459.11|1464.3|1458.9|1464.52|1459.12|1464.2|1458.8|28
1655028320000|2022-06-12 10:05:20|1464.26|1458.86|1464.28|1458.88|1464.3|1458.9|1464.18|1458.78|32
1655028330000|2022-06-12 10:05:30|1464.26|1458.86|1463.88|1458.48|1464.26|1458.86|1463.68|1458.28|29
1655028340000|2022-06-12 10:05:40|1463.87|1458.47|1463.56|1458.16|1464.12|1458.72|1463.56|1458.16|30
1655028350000|2022-06-12 10:05:50|1463.61|1458.21|1463.72|1458.32|1463.83|1458.43|1463.55|1458.15|28
1655028360000|2022-06-12 10:06:00|1463.7|1458.3|1463.97|1458.57|1464.05|1458.65|1463.63|1458.23|28
1655028370000|2022-06-12 10:06:10|1463.98|1458.58|1463.35|1457.95|1464.18|1458.78|1463.35|1457.95|28
1655028380000|2022-06-12 10:06:20|1463.38|1457.98|1463.44|1458.04|1463.64|1458.24|1463.13|1457.73|35
1655028390000|2022-06-12 10:06:30|1463.45|1458.05|1463.55|1458.15|1463.88|1458.48|1463.45|1458.05|26
1655028400000|2022-06-12 10:06:40|1463.57|1458.17|1463.58|1458.18|1463.69|1458.29|1463.53|1458.13|17
1655028410000|2022-06-12 10:06:50|1463.61|1458.21|1463.37|1457.97|1463.81|1458.41|1463.24|1457.84|29
1655028420000|2022-06-12 10:07:00|1463.35|1457.95|1463.4|1458|1463.62|1458.22|1463.23|1457.83|31
1655028430000|2022-06-12 10:07:10|1463.32|1457.92|1462.77|1457.37|1463.38|1457.98|1462.7|1457.3|34
1655028440000|2022-06-12 10:07:20|1462.78|1457.38|1462.29|1456.89|1462.85|1457.45|1462.28|1456.88|32
1655028450000|2022-06-12 10:07:30|1462.3|1456.9|1460.08|1454.68|1462.35|1456.95|1460.08|1454.68|26
1655028460000|2022-06-12 10:07:40|1460.11|1454.71|1461.16|1455.76|1461.73|1456.33|1458.94|1453.54|40
1655028470000|2022-06-12 10:07:50|1460.95|1455.55|1461.41|1456.01|1461.49|1456.09|1460.88|1455.48|35
1655028480000|2022-06-12 10:08:00|1461.32|1455.92|1461.53|1456.13|1461.64|1456.24|1461.26|1455.86|35
1655028490000|2022-06-12 10:08:10|1461.5|1456.1|1463.57|1458.17|1463.61|1458.21|1461.47|1456.07|38
1655028500000|2022-06-12 10:08:20|1463.55|1458.15|1463.19|1457.79|1463.59|1458.19|1462.44|1457.04|35
1655028510000|2022-06-12 10:08:30|1463.18|1457.78|1463.34|1457.94|1463.36|1457.96|1463.11|1457.71|30
1655028520000|2022-06-12 10:08:40|1463.35|1457.95|1463.37|1457.97|1463.42|1458.02|1463.04|1457.64|29
1655028530000|2022-06-12 10:08:50|1463.45|1458.05|1463.43|1458.03|1463.45|1458.05|1463.33|1457.93|26
1655028540000|2022-06-12 10:09:00|1463.42|1458.02|1463.39|1457.99|1463.43|1458.03|1463.36|1457.96|24
1655028550000|2022-06-12 10:09:10|1463.24|1457.84|1464.3|1458.9|1464.3|1458.9|1463.24|1457.84|34
1655028560000|2022-06-12 10:09:20|1464.31|1458.91|1464.47|1459.07|1464.72|1459.32|1464.3|1458.9|33
1655028570000|2022-06-12 10:09:30|1464.55|1459.15|1464.69|1459.29|1464.69|1459.29|1464.45|1459.05|25
1655028580000|2022-06-12 10:09:40|1464.68|1459.28|1465.12|1459.72|1465.43|1460.03|1464.68|1459.28|36
1655028590000|2022-06-12 10:09:50|1464.97|1459.57|1464.7|1459.3|1464.97|1459.57|1464.26|1458.86|31
1655028600000|2022-06-12 10:10:00|1464.73|1459.33|1463.78|1458.38|1464.73|1459.33|1463.41|1458.01|36
1655028610000|2022-06-12 10:10:10|1463.63|1458.23|1463.34|1457.94|1463.76|1458.36|1463.16|1457.76|38
1655028620000|2022-06-12 10:10:20|1463.25|1457.85|1463.05|1457.65|1463.35|1457.95|1462.96|1457.56|30
1655028630000|2022-06-12 10:10:30|1462.98|1457.58|1463.54|1458.14|1463.54|1458.14|1462.97|1457.57|28
1655028640000|2022-06-12 10:10:40|1463.45|1458.05|1462|1456.6|1463.7|1458.3|1462|1456.6|35
1655028650000|2022-06-12 10:10:50|1461.86|1456.46|1459.92|1454.52|1461.86|1456.46|1459.48|1454.08|36
1655028660000|2022-06-12 10:11:00|1459.78|1454.38|1460.98|1455.58|1461.72|1456.32|1459.78|1454.38|37
1655028670000|2022-06-12 10:11:10|1460.97|1455.57|1462.44|1457.04|1462.44|1457.04|1460.67|1455.27|34
1655028680000|2022-06-12 10:11:20|1462.46|1457.06|1462.92|1457.52|1463.38|1457.98|1462.45|1457.05|33
1655028690000|2022-06-12 10:11:30|1462.93|1457.53|1461.01|1455.61|1462.96|1457.56|1460.74|1455.34|38
1655028700000|2022-06-12 10:11:40|1461.02|1455.62|1460.78|1455.38|1461.72|1456.32|1460.77|1455.37|37
1655028710000|2022-06-12 10:11:50|1460.69|1455.29|1460.1|1454.7|1461.05|1455.65|1459.99|1454.59|35
1655028720000|2022-06-12 10:12:00|1459.99|1454.59|1461.24|1455.84|1461.24|1455.84|1459.97|1454.57|34
1655028730000|2022-06-12 10:12:10|1461.23|1455.83|1461.04|1455.64|1461.37|1455.97|1460.87|1455.47|34
1655028740000|2022-06-12 10:12:20|1461.06|1455.66|1461.25|1455.85|1461.41|1456.01|1461.04|1455.64|28
1655028750000|2022-06-12 10:12:30|1461.26|1455.86|1461.85|1456.45|1462.21|1456.81|1461.25|1455.85|34
1655028760000|2022-06-12 10:12:40|1461.87|1456.47|1461.85|1456.45|1461.87|1456.47|1461.43|1456.03|30
1655028770000|2022-06-12 10:12:50|1461.86|1456.46|1461.97|1456.57|1461.97|1456.57|1461.7|1456.3|26
1655028780000|2022-06-12 10:13:00|1461.98|1456.58|1461.79|1456.39|1462|1456.6|1461.29|1455.89|26
1655028790000|2022-06-12 10:13:10|1461.83|1456.43|1462.15|1456.75|1462.15|1456.75|1461.77|1456.37|34
1655028800000|2022-06-12 10:13:20|1462.45|1457.05|1462.44|1457.04|1462.57|1457.17|1462.34|1456.94|36
1655028810000|2022-06-12 10:13:30|1462.47|1457.07|1462.01|1456.61|1462.56|1457.16|1461.78|1456.38|32
1655028820000|2022-06-12 10:13:40|1461.99|1456.59|1462.63|1457.23|1462.63|1457.23|1461.99|1456.59|35
1655028830000|2022-06-12 10:13:50|1462.65|1457.25|1461.78|1456.38|1462.95|1457.55|1461.66|1456.26|34
1655028840000|2022-06-12 10:14:00|1461.81|1456.41|1462.57|1457.17|1462.62|1457.22|1461.77|1456.37|35
1655028850000|2022-06-12 10:14:10|1462.56|1457.16|1462.88|1457.48|1462.9|1457.5|1462.56|1457.16|36
1655028860000|2022-06-12 10:14:20|1462.89|1457.49|1462.85|1457.45|1462.96|1457.56|1462.48|1457.08|36
1655028870000|2022-06-12 10:14:30|1462.88|1457.48|1463.18|1457.78|1463.3|1457.9|1462.88|1457.48|26
1655028880000|2022-06-12 10:14:40|1463.2|1457.8|1462.93|1457.53|1463.27|1457.87|1462.93|1457.53|27
1655028890000|2022-06-12 10:14:50|1462.91|1457.51|1462.37|1456.97|1462.99|1457.59|1462.3|1456.9|36
1655028900000|2022-06-12 10:15:00|1462.4|1457|1462.66|1457.26|1462.76|1457.36|1462.37|1456.97|34
1655028910000|2022-06-12 10:15:10|1462.63|1457.23|1462.09|1456.69|1462.67|1457.27|1461.89|1456.49|33
1655028920000|2022-06-12 10:15:20|1461.99|1456.59|1460.78|1455.38|1462.09|1456.69|1460.7|1455.3|38
1655028930000|2022-06-12 10:15:30|1460.75|1455.35|1461.14|1455.74|1461.18|1455.78|1460.75|1455.35|30
1655028940000|2022-06-12 10:15:40|1461.13|1455.73|1462.19|1456.79|1462.41|1457.01|1461.13|1455.73|31
1655028950000|2022-06-12 10:15:50|1462.18|1456.78|1463.06|1457.66|1463.06|1457.66|1462.17|1456.77|36
1655028960000|2022-06-12 10:16:00|1463.09|1457.69|1463.29|1457.89|1463.29|1457.89|1462.29|1456.89|37
1655028970000|2022-06-12 10:16:10|1463.36|1457.96|1463.56|1458.16|1463.59|1458.19|1462.94|1457.54|34
1655028980000|2022-06-12 10:16:20|1463.67|1458.27|1464.05|1458.65|1464.36|1458.96|1463.67|1458.27|39
1655028990000|2022-06-12 10:16:30|1464.06|1458.66|1464.43|1459.03|1464.53|1459.13|1464.04|1458.64|31
1655029000000|2022-06-12 10:16:40|1464.41|1459.01|1463.94|1458.54|1464.41|1459.01|1463.64|1458.24|33
1655029010000|2022-06-12 10:16:50|1463.95|1458.55|1464.6|1459.2|1464.63|1459.23|1463.92|1458.52|31
1655029020000|2022-06-12 10:17:00|1464.59|1459.19|1464.01|1458.61|1464.59|1459.19|1463.85|1458.45|34
1655029030000|2022-06-12 10:17:10|1464.18|1458.78|1464.21|1458.81|1464.23|1458.83|1464.13|1458.73|31
1655029040000|2022-06-12 10:17:20|1464.25|1458.85|1464.71|1459.31|1464.73|1459.33|1464.21|1458.81|24
1655029050000|2022-06-12 10:17:30|1464.77|1459.37|1464.83|1459.43|1465.08|1459.68|1464.76|1459.36|26
1655029060000|2022-06-12 10:17:40|1464.82|1459.42|1465.08|1459.68|1465.13|1459.73|1464.81|1459.41|28
1655029070000|2022-06-12 10:17:50|1465.18|1459.78|1464.78|1459.38|1465.28|1459.88|1464.72|1459.32|26
1655029080000|2022-06-12 10:18:00|1464.76|1459.36|1465.76|1460.36|1466.03|1460.63|1464.42|1459.02|29
1655029090000|2022-06-12 10:18:10|1465.65|1460.25|1466.07|1460.67|1466.21|1460.81|1465.41|1460.01|34
1655029100000|2022-06-12 10:18:20|1466.05|1460.65|1466.27|1460.87|1466.34|1460.94|1466.01|1460.61|27
1655029110000|2022-06-12 10:18:30|1466.28|1460.88|1466.29|1460.89|1466.3|1460.9|1466.06|1460.66|33
1655029120000|2022-06-12 10:18:40|1466.28|1460.88|1466.36|1460.96|1467.09|1461.69|1465.95|1460.55|33
1655029130000|2022-06-12 10:18:50|1466.39|1460.99|1466.68|1461.28|1466.86|1461.46|1466.37|1460.97|32
1655029140000|2022-06-12 10:19:00|1466.67|1461.27|1466.42|1461.02|1466.84|1461.44|1466.37|1460.97|37
1655029150000|2022-06-12 10:19:10|1466.44|1461.04|1466.55|1461.15|1466.66|1461.26|1466.38|1460.98|33
1655029160000|2022-06-12 10:19:20|1466.58|1461.18|1467.1|1461.7|1467.14|1461.74|1466.55|1461.15|34
1655029170000|2022-06-12 10:19:30|1467.11|1461.71|1466.56|1461.16|1467.12|1461.72|1466.51|1461.11|27
1655029180000|2022-06-12 10:19:40|1466.55|1461.15|1466.11|1460.71|1466.71|1461.31|1466.08|1460.68|32
1655029190000|2022-06-12 10:19:50|1466.07|1460.67|1467.12|1461.72|1467.47|1462.07|1466.07|1460.67|37
1655029200000|2022-06-12 10:20:00|1467.1|1461.7|1466.94|1461.54|1467.34|1461.94|1466.9|1461.5|35
1655029210000|2022-06-12 10:20:10|1466.95|1461.55|1466.52|1461.12|1467.19|1461.79|1466.52|1461.12|34
1655029220000|2022-06-12 10:20:20|1466.65|1461.25|1466.45|1461.05|1466.86|1461.46|1466.45|1461.05|33
1655029230000|2022-06-12 10:20:30|1466.38|1460.98|1466.23|1460.83|1466.38|1460.98|1466.08|1460.68|20
1655029240000|2022-06-12 10:20:40|1466.19|1460.79|1468.05|1462.65|1468.43|1463.03|1466.11|1460.71|29
1655029250000|2022-06-12 10:20:50|1468.12|1462.72|1468.99|1463.59|1468.99|1463.59|1468.12|1462.72|35
1655029260000|2022-06-12 10:21:00|1468.93|1463.53|1467.8|1462.4|1468.93|1463.53|1467.76|1462.36|36
1655029270000|2022-06-12 10:21:10|1467.84|1462.44|1468.45|1463.05|1468.55|1463.15|1467.84|1462.44|35
1655029280000|2022-06-12 10:21:20|1468.46|1463.06|1468.77|1463.37|1468.87|1463.47|1468.46|1463.06|34
1655029290000|2022-06-12 10:21:30|1468.76|1463.36|1468.5|1463.1|1468.8|1463.4|1468.45|1463.05|21
1655029300000|2022-06-12 10:21:40|1468.49|1463.09|1468.31|1462.91|1468.5|1463.1|1468.22|1462.82|26
1655029310000|2022-06-12 10:21:50|1468.32|1462.92|1469.18|1463.78|1469.18|1463.78|1468.32|1462.92|32
1655029320000|2022-06-12 10:22:00|1469.14|1463.74|1470.56|1465.16|1470.56|1465.16|1469.07|1463.67|33
1655029330000|2022-06-12 10:22:10|1470.48|1465.08|1470.74|1465.34|1470.76|1465.36|1470.42|1465.02|38
1655029340000|2022-06-12 10:22:20|1470.78|1465.38|1470.21|1464.81|1470.87|1465.47|1470.16|1464.76|26
1655029350000|2022-06-12 10:22:30|1470.23|1464.83|1470.88|1465.48|1470.88|1465.48|1470.23|1464.83|33
1655029360000|2022-06-12 10:22:40|1470.85|1465.45|1470.38|1464.98|1470.87|1465.47|1470.13|1464.73|31
1655029370000|2022-06-12 10:22:50|1470.42|1465.02|1470.54|1465.14|1470.65|1465.25|1470.32|1464.92|32
1655029380000|2022-06-12 10:23:00|1470.52|1465.12|1470.03|1464.63|1470.59|1465.19|1470.03|1464.63|28
1655029390000|2022-06-12 10:23:10|1470.06|1464.66|1469.51|1464.11|1470.06|1464.66|1469.3|1463.9|36
1655029400000|2022-06-12 10:23:20|1469.52|1464.12|1469.14|1463.74|1469.55|1464.15|1469.11|1463.71|29
1655029410000|2022-06-12 10:23:30|1469.13|1463.73|1468.59|1463.19|1469.13|1463.73|1468.31|1462.91|27
1655029420000|2022-06-12 10:23:40|1468.57|1463.17|1469.08|1463.68|1469.1|1463.7|1468.53|1463.13|26
1655029430000|2022-06-12 10:23:50|1469.15|1463.75|1469.29|1463.89|1469.29|1463.89|1469.02|1463.62|26
1655029440000|2022-06-12 10:24:00|1469.25|1463.85|1468.85|1463.45|1469.25|1463.85|1468.78|1463.38|27
1655029450000|2022-06-12 10:24:10|1468.86|1463.46|1469.17|1463.77|1469.23|1463.83|1468.85|1463.45|29
1655029460000|2022-06-12 10:24:20|1469.18|1463.78|1468.07|1462.67|1469.18|1463.78|1468.07|1462.67|30
1655029470000|2022-06-12 10:24:30|1468.08|1462.68|1469.55|1464.15|1469.87|1464.47|1467.81|1462.41|35
1655029480000|2022-06-12 10:24:40|1469.52|1464.12|1468.39|1462.99|1469.67|1464.27|1468.39|1462.99|35
1655029490000|2022-06-12 10:24:50|1468.37|1462.97|1469.27|1463.87|1469.82|1464.42|1468.37|1462.97|38
1655029500000|2022-06-12 10:25:00|1469.28|1463.88|1469.47|1464.07|1469.57|1464.17|1469.28|1463.88|32
1655029510000|2022-06-12 10:25:10|1469.48|1464.08|1469.48|1464.08|1469.74|1464.34|1469.43|1464.03|29
1655029520000|2022-06-12 10:25:20|1469.53|1464.13|1469.56|1464.16|1469.63|1464.23|1469.49|1464.09|18
1655029530000|2022-06-12 10:25:30|1469.57|1464.17|1469.52|1464.12|1469.69|1464.29|1469.5|1464.1|23
1655029540000|2022-06-12 10:25:40|1469.49|1464.09|1469.07|1463.67|1469.49|1464.09|1468.89|1463.49|31
1655029550000|2022-06-12 10:25:50|1468.98|1463.58|1469.28|1463.88|1469.34|1463.94|1468.98|1463.58|31
1655029560000|2022-06-12 10:26:00|1469.3|1463.9|1470.04|1464.64|1470.04|1464.64|1469.3|1463.9|32
1655029570000|2022-06-12 10:26:10|1470.06|1464.66|1471.07|1465.67|1471.07|1465.67|1469.97|1464.57|34
1655029580000|2022-06-12 10:26:20|1471.03|1465.63|1470.75|1465.35|1471.05|1465.65|1470.68|1465.28|24
1655029590000|2022-06-12 10:26:30|1470.77|1465.37|1470.79|1465.39|1470.85|1465.45|1470.46|1465.06|29
1655029600000|2022-06-12 10:26:40|1470.93|1465.53|1470.97|1465.57|1471.09|1465.69|1470.92|1465.52|29
1655029610000|2022-06-12 10:26:50|1470.98|1465.58|1471.02|1465.62|1471.06|1465.66|1470.95|1465.55|24
1655029620000|2022-06-12 10:27:00|1471|1465.6|1471.71|1466.31|1471.81|1466.41|1471|1465.6|30
1655029630000|2022-06-12 10:27:10|1471.74|1466.34|1473.14|1467.74|1473.14|1467.74|1471.74|1466.34|32
1655029640000|2022-06-12 10:27:20|1473.02|1467.62|1473.96|1468.56|1474.8|1469.4|1473.02|1467.62|33
1655029650000|2022-06-12 10:27:30|1473.99|1468.59|1474.66|1469.26|1474.73|1469.33|1473.83|1468.43|30
1655029660000|2022-06-12 10:27:40|1474.64|1469.24|1475.17|1469.77|1475.17|1469.77|1474.4|1469|39
1655029670000|2022-06-12 10:27:50|1475.3|1469.9|1475.12|1469.72|1475.57|1470.17|1474.98|1469.58|30
1655029680000|2022-06-12 10:28:00|1475.19|1469.79|1475.13|1469.73|1475.36|1469.96|1475.06|1469.66|32
1655029690000|2022-06-12 10:28:10|1475.12|1469.72|1474.68|1469.28|1475.41|1470.01|1474.68|1469.28|27
1655029700000|2022-06-12 10:28:20|1474.64|1469.24|1475.42|1470.02|1476.43|1471.03|1474.37|1468.97|38
1655029710000|2022-06-12 10:28:30|1475.28|1469.88|1475.19|1469.79|1475.28|1469.88|1474.97|1469.57|31
1655029720000|2022-06-12 10:28:40|1475.16|1469.76|1474.94|1469.54|1475.44|1470.04|1474.92|1469.52|28
1655029730000|2022-06-12 10:28:50|1474.91|1469.51|1474.38|1468.98|1474.91|1469.51|1474.18|1468.78|32
1655029740000|2022-06-12 10:29:00|1474.45|1469.05|1475.48|1470.08|1475.48|1470.08|1474.45|1469.05|28
1655029750000|2022-06-12 10:29:10|1475.63|1470.23|1475.81|1470.41|1475.81|1470.41|1475.25|1469.85|34
1655029760000|2022-06-12 10:29:20|1475.8|1470.4|1475.66|1470.26|1476.35|1470.95|1475.65|1470.25|31
1655029770000|2022-06-12 10:29:30|1476.24|1470.84|1475.29|1469.89|1476.68|1471.28|1475.29|1469.89|31
1655029780000|2022-06-12 10:29:40|1475.24|1469.84|1475.19|1469.79|1475.41|1470.01|1475.07|1469.67|29
1655029790000|2022-06-12 10:29:50|1475.14|1469.74|1474.36|1468.96|1475.22|1469.82|1474.22|1468.82|24
1655029800000|2022-06-12 10:30:00|1474.31|1468.91|1475.17|1469.77|1475.23|1469.83|1474.17|1468.77|31
1655029810000|2022-06-12 10:30:10|1475.16|1469.76|1475.77|1470.37|1475.98|1470.58|1475.16|1469.76|31
1655029820000|2022-06-12 10:30:20|1475.71|1470.31|1475.56|1470.16|1475.71|1470.31|1475.47|1470.07|20
1655029830000|2022-06-12 10:30:30|1475.59|1470.19|1476.14|1470.74|1476.29|1470.89|1475.57|1470.17|32
1655029840000|2022-06-12 10:30:40|1476.15|1470.75|1476.35|1470.95|1476.44|1471.04|1475.85|1470.45|34
1655029850000|2022-06-12 10:30:50|1476.29|1470.89|1475.96|1470.56|1476.29|1470.89|1475.76|1470.36|30
1655029860000|2022-06-12 10:31:00|1475.95|1470.55|1476.3|1470.9|1476.34|1470.94|1475.83|1470.43|31
1655029870000|2022-06-12 10:31:10|1476.28|1470.88|1476.24|1470.84|1476.44|1471.04|1475.72|1470.32|34
1655029880000|2022-06-12 10:31:20|1476.2|1470.8|1477.82|1472.42|1477.82|1472.42|1476.19|1470.79|30
1655029890000|2022-06-12 10:31:30|1477.8|1472.4|1478.08|1472.68|1478.08|1472.68|1477.8|1472.4|34
1655029900000|2022-06-12 10:31:40|1478.09|1472.69|1477.03|1471.63|1478.09|1472.69|1477.03|1471.63|30
1655029910000|2022-06-12 10:31:50|1477.05|1471.65|1476.48|1471.08|1477.18|1471.78|1476.48|1471.08|23
1655029920000|2022-06-12 10:32:00|1476.34|1470.94|1476.15|1470.75|1476.34|1470.94|1476.15|1470.75|23
1655029930000|2022-06-12 10:32:10|1476.13|1470.73|1475.62|1470.22|1476.13|1470.73|1475.27|1469.87|32
1655029940000|2022-06-12 10:32:20|1475.71|1470.31|1476.03|1470.63|1476.15|1470.75|1475.71|1470.31|32
1655029950000|2022-06-12 10:32:30|1476.02|1470.62|1474.82|1469.42|1476.06|1470.66|1474.78|1469.38|24
1655029960000|2022-06-12 10:32:40|1474.7|1469.3|1474.09|1468.69|1474.7|1469.3|1474.09|1468.69|28
1655029970000|2022-06-12 10:32:50|1474.15|1468.75|1474.44|1469.04|1474.5|1469.1|1474.01|1468.61|28
1655029980000|2022-06-12 10:33:00|1474.23|1468.83|1473.94|1468.54|1474.25|1468.85|1473.93|1468.53|28
1655029990000|2022-06-12 10:33:10|1474.01|1468.61|1473.83|1468.43|1474.02|1468.62|1473.5|1468.1|35
1655030000000|2022-06-12 10:33:20|1473.82|1468.42|1475.1|1469.7|1475.15|1469.75|1473.79|1468.39|35
1655030010000|2022-06-12 10:33:30|1475.19|1469.79|1475.44|1470.04|1476.17|1470.77|1475.19|1469.79|37
1655030020000|2022-06-12 10:33:40|1475.42|1470.02|1477.02|1471.62|1477.02|1471.62|1475.21|1469.81|34
1655030030000|2022-06-12 10:33:50|1477.05|1471.65|1476.44|1471.04|1477.05|1471.65|1476.41|1471.01|24
1655030040000|2022-06-12 10:34:00|1476.43|1471.03|1476.21|1470.81|1476.58|1471.18|1476.17|1470.77|32
1655030050000|2022-06-12 10:34:10|1476.23|1470.83|1476.55|1471.15|1476.93|1471.53|1476.23|1470.83|32
1655030060000|2022-06-12 10:34:20|1476.52|1471.12|1476.53|1471.13|1476.67|1471.27|1476.52|1471.12|33
1655030070000|2022-06-12 10:34:30|1476.56|1471.16|1476.6|1471.2|1476.6|1471.2|1476.18|1470.78|32
1655030080000|2022-06-12 10:34:40|1476.59|1471.19|1476.57|1471.17|1476.89|1471.49|1476.54|1471.14|32
1655030090000|2022-06-12 10:34:50|1476.59|1471.19|1476.45|1471.05|1476.82|1471.42|1476.34|1470.94|29
1655030100000|2022-06-12 10:35:00|1476.5|1471.1|1475.24|1469.84|1476.53|1471.13|1475.13|1469.73|29
1655030110000|2022-06-12 10:35:10|1475.09|1469.69|1474.49|1469.09|1475.09|1469.69|1474.17|1468.77|38
1655030120000|2022-06-12 10:35:20|1474.45|1469.05|1474.82|1469.42|1474.86|1469.46|1474.36|1468.96|32
1655030130000|2022-06-12 10:35:30|1474.77|1469.37|1475.03|1469.63|1475.54|1470.14|1474.77|1469.37|34
1655030140000|2022-06-12 10:35:40|1475|1469.6|1474.8|1469.4|1475.02|1469.62|1474.75|1469.35|35
1655030150000|2022-06-12 10:35:50|1474.83|1469.43|1475.2|1469.8|1475.44|1470.04|1474.81|1469.41|36
1655030160000|2022-06-12 10:36:00|1475.23|1469.83|1474.88|1469.48|1475.23|1469.83|1474.64|1469.24|31
1655030170000|2022-06-12 10:36:10|1474.93|1469.53|1474.39|1468.99|1475.21|1469.81|1474.39|1468.99|33
1655030180000|2022-06-12 10:36:20|1474.31|1468.91|1474.26|1468.86|1474.52|1469.12|1474.26|1468.86|34
1655030190000|2022-06-12 10:36:30|1474.23|1468.83|1474.51|1469.11|1474.51|1469.11|1474.19|1468.79|27
1655030200000|2022-06-12 10:36:40|1474.59|1469.19|1474.32|1468.92|1474.89|1469.49|1473.95|1468.55|34
1655030210000|2022-06-12 10:36:50|1474.33|1468.93|1473.53|1468.13|1474.33|1468.93|1473.44|1468.04|29
1655030220000|2022-06-12 10:37:00|1473.52|1468.12|1473.56|1468.16|1473.64|1468.24|1473.43|1468.03|29
1655030230000|2022-06-12 10:37:10|1473.63|1468.23|1473.7|1468.3|1473.93|1468.53|1473.63|1468.23|33
1655030240000|2022-06-12 10:37:20|1473.72|1468.32|1473.83|1468.43|1473.89|1468.49|1473.65|1468.25|31
1655030250000|2022-06-12 10:37:30|1473.82|1468.42|1474.25|1468.85|1474.25|1468.85|1473.78|1468.38|23
1655030260000|2022-06-12 10:37:40|1474.22|1468.82|1474.34|1468.94|1474.43|1469.03|1474.19|1468.79|36
1655030270000|2022-06-12 10:37:50|1474.41|1469.01|1474.14|1468.74|1474.76|1469.36|1474.1|1468.7|33
1655030280000|2022-06-12 10:38:00|1474|1468.6|1474.87|1469.47|1474.96|1469.56|1473.96|1468.56|31
1655030290000|2022-06-12 10:38:10|1474.82|1469.42|1475.52|1470.12|1475.52|1470.12|1474.82|1469.42|30
1655030300000|2022-06-12 10:38:20|1475.51|1470.11|1475.26|1469.86|1476.16|1470.76|1475.22|1469.82|31
1655030310000|2022-06-12 10:38:30|1475.25|1469.85|1475.35|1469.95|1475.35|1469.95|1475.25|1469.85|23
1655030320000|2022-06-12 10:38:40|1475.36|1469.96|1475.13|1469.73|1475.53|1470.13|1475.09|1469.69|26
1655030330000|2022-06-12 10:38:50|1475.16|1469.76|1474.83|1469.43|1475.19|1469.79|1474.75|1469.35|27
1655030340000|2022-06-12 10:39:00|1474.84|1469.44|1474.93|1469.53|1475.34|1469.94|1474.84|1469.44|22
1655030350000|2022-06-12 10:39:10|1474.79|1469.39|1474.28|1468.88|1474.79|1469.39|1474.28|1468.88|31
1655030360000|2022-06-12 10:39:20|1474.26|1468.86|1474.22|1468.82|1474.52|1469.12|1473.86|1468.46|31
1655030370000|2022-06-12 10:39:30|1474.14|1468.74|1473.99|1468.59|1474.24|1468.84|1473.98|1468.58|32
1655030380000|2022-06-12 10:39:40|1474|1468.6|1474.26|1468.86|1474.26|1468.86|1473.99|1468.59|28
1655030390000|2022-06-12 10:39:50|1474.27|1468.87|1474.2|1468.8|1474.49|1469.09|1474.13|1468.73|25
1655030400000|2022-06-12 10:40:00|1474.33|1468.93|1475.03|1469.63|1475.17|1469.77|1474.29|1468.89|32
1655030410000|2022-06-12 10:40:10|1475.04|1469.64|1474.72|1469.32|1475.04|1469.64|1474.53|1469.13|30
1655030420000|2022-06-12 10:40:20|1474.73|1469.33|1474.55|1469.15|1475.08|1469.68|1474.54|1469.14|30
1655030430000|2022-06-12 10:40:30|1474.54|1469.14|1474.52|1469.12|1474.54|1469.14|1474.18|1468.78|25
1655030440000|2022-06-12 10:40:40|1474.49|1469.09|1475.07|1469.67|1475.07|1469.67|1474.49|1469.09|34
1655030450000|2022-06-12 10:40:50|1475.05|1469.65|1474.76|1469.36|1475.11|1469.71|1474.73|1469.33|32
1655030460000|2022-06-12 10:41:00|1474.75|1469.35|1474.66|1469.26|1474.79|1469.39|1474.53|1469.13|29
1655030470000|2022-06-12 10:41:10|1474.7|1469.3|1475.5|1470.1|1475.5|1470.1|1474.7|1469.3|30
1655030480000|2022-06-12 10:41:20|1475.76|1470.36|1476.13|1470.73|1476.14|1470.74|1475.76|1470.36|34
1655030490000|2022-06-12 10:41:30|1476.15|1470.75|1476.84|1471.44|1476.88|1471.48|1476.15|1470.75|34
1655030500000|2022-06-12 10:41:40|1476.86|1471.46|1476.68|1471.28|1476.88|1471.48|1476.54|1471.14|35
1655030510000|2022-06-12 10:41:50|1476.64|1471.24|1476.02|1470.62|1476.74|1471.34|1476.02|1470.62|26
1655030520000|2022-06-12 10:42:00|1475.94|1470.54|1476.46|1471.06|1476.71|1471.31|1475.94|1470.54|34
1655030530000|2022-06-12 10:42:10|1476.47|1471.07|1476.57|1471.17|1476.6|1471.2|1476.24|1470.84|29
1655030540000|2022-06-12 10:42:20|1476.58|1471.18|1476.57|1471.17|1476.61|1471.21|1476.51|1471.11|26
1655030550000|2022-06-12 10:42:30|1476.54|1471.14|1476.36|1470.96|1476.64|1471.24|1476.24|1470.84|36
1655030560000|2022-06-12 10:42:40|1476.34|1470.94|1475.53|1470.13|1476.43|1471.03|1475.48|1470.08|31
1655030570000|2022-06-12 10:42:50|1475.54|1470.14|1475.01|1469.61|1475.68|1470.28|1474.86|1469.46|32
1655030580000|2022-06-12 10:43:00|1475.18|1469.78|1474.25|1468.85|1475.48|1470.08|1474.25|1468.85|36
1655030590000|2022-06-12 10:43:10|1474.24|1468.84|1474.05|1468.65|1474.25|1468.85|1473.65|1468.25|37
1655030600000|2022-06-12 10:43:20|1474.17|1468.77|1473.04|1467.64|1474.17|1468.77|1473.04|1467.64|31
1655030610000|2022-06-12 10:43:30|1473.01|1467.61|1471.55|1466.15|1473.01|1467.61|1471.3|1465.9|38
1655030620000|2022-06-12 10:43:40|1471.57|1466.17|1471.91|1466.51|1472.53|1467.13|1471.57|1466.17|33
1655030630000|2022-06-12 10:43:50|1471.89|1466.49|1472.12|1466.72|1472.15|1466.75|1471.76|1466.36|36
1655030640000|2022-06-12 10:44:00|1472.09|1466.69|1471.17|1465.77|1472.11|1466.71|1471.07|1465.67|36
1655030650000|2022-06-12 10:44:10|1471.04|1465.64|1470.52|1465.12|1471.04|1465.64|1470.22|1464.82|35
1655030660000|2022-06-12 10:44:20|1470.43|1465.03|1470.6|1465.2|1471.05|1465.65|1470.17|1464.77|33
1655030670000|2022-06-12 10:44:30|1470.53|1465.13|1469.78|1464.38|1470.53|1465.13|1469.78|1464.38|33
1655030680000|2022-06-12 10:44:40|1469.8|1464.4|1469.92|1464.52|1470.26|1464.86|1469.8|1464.4|32
1655030690000|2022-06-12 10:44:50|1469.91|1464.51|1470.13|1464.73|1470.13|1464.73|1469.83|1464.43|25
1655030700000|2022-06-12 10:45:00|1470.23|1464.83|1469.23|1463.83|1470.28|1464.88|1469.23|1463.83|31
1655030710000|2022-06-12 10:45:10|1469.16|1463.76|1468.96|1463.56|1469.18|1463.78|1468.7|1463.3|33
1655030720000|2022-06-12 10:45:20|1469.01|1463.61|1470.26|1464.86|1470.3|1464.9|1469.01|1463.61|32
1655030730000|2022-06-12 10:45:30|1470.27|1464.87|1469.83|1464.43|1470.65|1465.25|1469.76|1464.36|36
1655030740000|2022-06-12 10:45:40|1469.84|1464.44|1469.98|1464.58|1470.03|1464.63|1469.84|1464.44|31
1655030750000|2022-06-12 10:45:50|1470.01|1464.61|1469.52|1464.12|1470.11|1464.71|1469.52|1464.12|34
1655030760000|2022-06-12 10:46:00|1469.54|1464.14|1469.74|1464.34|1469.79|1464.39|1469.5|1464.1|33
1655030770000|2022-06-12 10:46:10|1469.75|1464.35|1469.3|1463.9|1469.75|1464.35|1469.25|1463.85|27
1655030780000|2022-06-12 10:46:20|1469.31|1463.91|1468.8|1463.4|1469.38|1463.98|1468.8|1463.4|26
1655030790000|2022-06-12 10:46:30|1468.73|1463.33|1468.25|1462.85|1468.73|1463.33|1468.25|1462.85|33
1655030800000|2022-06-12 10:46:40|1468.27|1462.87|1467.69|1462.29|1468.32|1462.92|1467.66|1462.26|32
1655030810000|2022-06-12 10:46:50|1467.64|1462.24|1467.55|1462.15|1468.01|1462.61|1467.5|1462.1|32
1655030820000|2022-06-12 10:47:00|1467.54|1462.14|1466.48|1461.08|1467.77|1462.37|1465.28|1459.88|31
1655030830000|2022-06-12 10:47:10|1466.38|1460.98|1466.98|1461.58|1466.98|1461.58|1466.09|1460.69|31
1655030840000|2022-06-12 10:47:20|1467.25|1461.85|1465.95|1460.55|1467.25|1461.85|1465.93|1460.53|32
1655030850000|2022-06-12 10:47:30|1465.94|1460.54|1465.08|1459.68|1466.25|1460.85|1465.08|1459.68|30
1655030860000|2022-06-12 10:47:40|1465.03|1459.63|1464.79|1459.39|1465.23|1459.83|1464.49|1459.09|38
1655030870000|2022-06-12 10:47:50|1464.82|1459.42|1465.17|1459.77|1465.17|1459.77|1464.36|1458.96|36
1655030880000|2022-06-12 10:48:00|1465.2|1459.8|1463.98|1458.58|1465.2|1459.8|1463.97|1458.57|35
1655030890000|2022-06-12 10:48:10|1463.99|1458.59|1464.21|1458.81|1464.28|1458.88|1463.99|1458.59|22
1655030900000|2022-06-12 10:48:20|1464.19|1458.79|1464.23|1458.83|1464.25|1458.85|1464.18|1458.78|15
1655030910000|2022-06-12 10:48:30|1464.24|1458.84|1464.53|1459.13|1464.53|1459.13|1464.22|1458.82|25
1655030920000|2022-06-12 10:48:40|1464.51|1459.11|1464.42|1459.02|1464.88|1459.48|1464.37|1458.97|31
1655030930000|2022-06-12 10:48:50|1464.4|1459|1464.66|1459.26|1464.68|1459.28|1464.23|1458.83|28
1655030940000|2022-06-12 10:49:00|1464.65|1459.25|1464.88|1459.48|1464.88|1459.48|1464.65|1459.25|21
1655030950000|2022-06-12 10:49:10|1464.78|1459.38|1464.93|1459.53|1464.94|1459.54|1464.61|1459.21|34
1655030960000|2022-06-12 10:49:20|1465.04|1459.64|1464.27|1458.87|1465.17|1459.77|1464.25|1458.85|34
1655030970000|2022-06-12 10:49:30|1464.35|1458.95|1463.49|1458.09|1464.37|1458.97|1463.49|1458.09|26
1655030980000|2022-06-12 10:49:40|1463.43|1458.03|1462.99|1457.59|1463.52|1458.12|1462.99|1457.59|28
1655030990000|2022-06-12 10:49:50|1463.01|1457.61|1462.23|1456.83|1463.01|1457.61|1462.22|1456.82|30
1655031000000|2022-06-12 10:50:00|1462.21|1456.81|1462.82|1457.42|1462.82|1457.42|1462.12|1456.72|31
1655031010000|2022-06-12 10:50:10|1463.02|1457.62|1463.7|1458.3|1463.99|1458.59|1463.02|1457.62|36
1655031020000|2022-06-12 10:50:20|1463.56|1458.16|1463.41|1458.01|1463.56|1458.16|1463.02|1457.62|31
1655031030000|2022-06-12 10:50:30|1463.45|1458.05|1464.52|1459.12|1464.58|1459.18|1463.44|1458.04|29
1655031040000|2022-06-12 10:50:40|1464.53|1459.13|1464.43|1459.03|1464.54|1459.14|1464.22|1458.82|33
1655031050000|2022-06-12 10:50:50|1464.5|1459.1|1463.54|1458.14|1464.53|1459.13|1463.49|1458.09|33
1655031060000|2022-06-12 10:51:00|1463.56|1458.16|1463.52|1458.12|1464|1458.6|1463.51|1458.11|31
1655031070000|2022-06-12 10:51:10|1463.53|1458.13|1463.71|1458.31|1463.92|1458.52|1463.53|1458.13|28
1655031080000|2022-06-12 10:51:20|1463.72|1458.32|1463.72|1458.32|1464.02|1458.62|1463.64|1458.24|34
1655031090000|2022-06-12 10:51:30|1463.69|1458.29|1463.73|1458.33|1463.78|1458.38|1463.68|1458.28|25
1655031100000|2022-06-12 10:51:40|1463.71|1458.31|1463.41|1458.01|1463.81|1458.41|1463.27|1457.87|28
1655031110000|2022-06-12 10:51:50|1463.42|1458.02|1463.7|1458.3|1463.7|1458.3|1462.75|1457.35|29
1655031120000|2022-06-12 10:52:00|1463.71|1458.31|1463.15|1457.75|1463.81|1458.41|1463.15|1457.75|35
1655031130000|2022-06-12 10:52:10|1463.13|1457.73|1463.35|1457.95|1463.35|1457.95|1462.59|1457.19|29
1655031140000|2022-06-12 10:52:20|1463.37|1457.97|1463.48|1458.08|1463.48|1458.08|1462.86|1457.46|35
1655031150000|2022-06-12 10:52:30|1463.49|1458.09|1463.61|1458.21|1463.67|1458.27|1463.49|1458.09|26
1655031160000|2022-06-12 10:52:40|1463.62|1458.22|1463.77|1458.37|1463.77|1458.37|1463.62|1458.22|23
1655031170000|2022-06-12 10:52:50|1463.79|1458.39|1463.38|1457.98|1463.79|1458.39|1463.32|1457.92|24
1655031180000|2022-06-12 10:53:00|1463.39|1457.99|1463.45|1458.05|1463.84|1458.44|1463.38|1457.98|29
1655031190000|2022-06-12 10:53:10|1463.51|1458.11|1463.46|1458.06|1463.89|1458.49|1463.37|1457.97|33
1655031200000|2022-06-12 10:53:20|1463.53|1458.13|1463.68|1458.28|1463.68|1458.28|1463.14|1457.74|32
1655031210000|2022-06-12 10:53:30|1463.69|1458.29|1462.76|1457.36|1463.69|1458.29|1462.59|1457.19|31
1655031220000|2022-06-12 10:53:40|1462.77|1457.37|1462.65|1457.25|1462.77|1457.37|1462.6|1457.2|26
1655031230000|2022-06-12 10:53:50|1462.68|1457.28|1463.41|1458.01|1463.44|1458.04|1462.68|1457.28|28
1655031240000|2022-06-12 10:54:00|1463.39|1457.99|1462.87|1457.47|1463.45|1458.05|1462.66|1457.26|36
1655031250000|2022-06-12 10:54:10|1462.83|1457.43|1462.64|1457.24|1462.83|1457.43|1462.61|1457.21|36
1655031260000|2022-06-12 10:54:20|1462.68|1457.28|1463.42|1458.02|1463.43|1458.03|1462.68|1457.28|28
1655031270000|2022-06-12 10:54:30|1463.59|1458.19|1463.54|1458.14|1463.99|1458.59|1463.25|1457.85|32
1655031280000|2022-06-12 10:54:40|1463.55|1458.15|1463.96|1458.56|1463.96|1458.56|1463.51|1458.11|29
1655031290000|2022-06-12 10:54:50|1464.05|1458.65|1465.16|1459.76|1465.96|1460.56|1464.05|1458.65|38
1655031300000|2022-06-12 10:55:00|1465.14|1459.74|1465.4|1460|1465.42|1460.02|1464.98|1459.58|36
1655031310000|2022-06-12 10:55:10|1465.41|1460.01|1465.82|1460.42|1465.82|1460.42|1465.12|1459.72|34
1655031320000|2022-06-12 10:55:20|1465.88|1460.48|1466.31|1460.91|1466.36|1460.96|1465.86|1460.46|29
1655031330000|2022-06-12 10:55:30|1466.33|1460.93|1465.74|1460.34|1466.46|1461.06|1465.65|1460.25|31
1655031340000|2022-06-12 10:55:40|1465.8|1460.4|1466.24|1460.84|1466.24|1460.84|1465.79|1460.39|29
1655031350000|2022-06-12 10:55:50|1466.27|1460.87|1466.11|1460.71|1466.27|1460.87|1466.11|1460.71|26
1655031360000|2022-06-12 10:56:00|1466.12|1460.72|1466.22|1460.82|1466.48|1461.08|1465.88|1460.48|30
1655031370000|2022-06-12 10:56:10|1466.26|1460.86|1466.06|1460.66|1466.3|1460.9|1466.03|1460.63|37
1655031380000|2022-06-12 10:56:20|1466.07|1460.67|1465.03|1459.63|1466.13|1460.73|1464.94|1459.54|33
1655031390000|2022-06-12 10:56:30|1465.05|1459.65|1464.65|1459.25|1465.14|1459.74|1464.6|1459.2|28
1655031400000|2022-06-12 10:56:40|1464.69|1459.29|1463.71|1458.31|1464.7|1459.3|1463.7|1458.3|30
1655031410000|2022-06-12 10:56:50|1463.72|1458.32|1463.53|1458.13|1463.73|1458.33|1463.38|1457.98|29
1655031420000|2022-06-12 10:57:00|1463.52|1458.12|1463.13|1457.73|1464.05|1458.65|1463.13|1457.73|36
1655031430000|2022-06-12 10:57:10|1463.14|1457.74|1463.6|1458.2|1463.75|1458.35|1462.79|1457.39|33
1655031440000|2022-06-12 10:57:20|1463.57|1458.17|1463.85|1458.45|1464.24|1458.84|1463.52|1458.12|36
1655031450000|2022-06-12 10:57:30|1463.84|1458.44|1463.8|1458.4|1463.91|1458.51|1463.47|1458.07|30
1655031460000|2022-06-12 10:57:40|1463.81|1458.41|1464.21|1458.81|1464.83|1459.43|1463.56|1458.16|35
1655031470000|2022-06-12 10:57:50|1464.05|1458.65|1463.64|1458.24|1464.28|1458.88|1463.64|1458.24|32
1655031480000|2022-06-12 10:58:00|1463.53|1458.13|1462.53|1457.13|1463.68|1458.28|1462.5|1457.1|34
1655031490000|2022-06-12 10:58:10|1462.52|1457.12|1462.41|1457.01|1462.93|1457.53|1462.28|1456.88|33
1655031500000|2022-06-12 10:58:20|1462.51|1457.11|1462.01|1456.61|1462.52|1457.12|1461.59|1456.19|36
1655031510000|2022-06-12 10:58:30|1461.98|1456.58|1462.83|1457.43|1463.09|1457.69|1461.94|1456.54|33
1655031520000|2022-06-12 10:58:40|1462.73|1457.33|1461.79|1456.39|1462.73|1457.33|1461.73|1456.33|33
1655031530000|2022-06-12 10:58:50|1461.81|1456.41|1462.09|1456.69|1462.51|1457.11|1461.73|1456.33|30
1655031540000|2022-06-12 10:59:00|1462.06|1456.66|1461.91|1456.51|1462.06|1456.66|1461.78|1456.38|27
1655031550000|2022-06-12 10:59:10|1461.92|1456.52|1462.64|1457.24|1462.65|1457.25|1461.92|1456.52|29
1655031560000|2022-06-12 10:59:20|1462.65|1457.25|1463.19|1457.79|1463.66|1458.26|1462.62|1457.22|29
1655031570000|2022-06-12 10:59:30|1463.22|1457.82|1461.6|1456.2|1463.22|1457.82|1461.6|1456.2|35
1655031580000|2022-06-12 10:59:40|1461.56|1456.16|1461.92|1456.52|1461.99|1456.59|1461.43|1456.03|29
1655031590000|2022-06-12 10:59:50|1461.95|1456.55|1461.58|1456.18|1461.99|1456.59|1461.5|1456.1|33
1655031600000|2022-06-12 11:00:00|1461.57|1456.17|1461.5|1456.1|1461.93|1456.53|1461.47|1456.07|29
1655031610000|2022-06-12 11:00:10|1461.34|1455.94|1459.96|1454.56|1461.42|1456.02|1459.96|1454.56|36
1655031620000|2022-06-12 11:00:20|1459.98|1454.58|1459.41|1454.01|1460.07|1454.67|1459.35|1453.95|36
1655031630000|2022-06-12 11:00:30|1459.39|1453.99|1458.37|1452.97|1459.5|1454.1|1456.76|1451.36|35
1655031640000|2022-06-12 11:00:40|1457.99|1452.59|1455.94|1450.54|1457.99|1452.59|1455.87|1450.47|35
1655031650000|2022-06-12 11:00:50|1456.09|1450.69|1456.19|1450.79|1456.68|1451.28|1456.09|1450.69|36
1655031660000|2022-06-12 11:01:00|1456.2|1450.8|1456.41|1451.01|1456.6|1451.2|1456.2|1450.8|31
1655031670000|2022-06-12 11:01:10|1456.5|1451.1|1456.61|1451.21|1456.69|1451.29|1456.42|1451.02|27
1655031680000|2022-06-12 11:01:20|1456.64|1451.24|1457.28|1451.88|1457.32|1451.92|1456.59|1451.19|32
1655031690000|2022-06-12 11:01:30|1457.26|1451.86|1457.56|1452.16|1457.94|1452.54|1457.23|1451.83|36
1655031700000|2022-06-12 11:01:40|1457.55|1452.15|1459.01|1453.61|1459.01|1453.61|1457.42|1452.02|34
1655031710000|2022-06-12 11:01:50|1459.08|1453.68|1460.64|1455.24|1460.64|1455.24|1458.99|1453.59|35
1655031720000|2022-06-12 11:02:00|1460.6|1455.2|1461.35|1455.95|1461.53|1456.13|1460.21|1454.81|37
1655031730000|2022-06-12 11:02:10|1461.33|1455.93|1460.57|1455.17|1461.33|1455.93|1460.06|1454.66|35
1655031740000|2022-06-12 11:02:20|1460.33|1454.93|1459.45|1454.05|1460.33|1454.93|1459.1|1453.7|36
1655031750000|2022-06-12 11:02:30|1459.44|1454.04|1459.55|1454.15|1459.79|1454.39|1459.19|1453.79|35
1655031760000|2022-06-12 11:02:40|1459.58|1454.18|1460.23|1454.83|1460.23|1454.83|1459.58|1454.18|32
1655031770000|2022-06-12 11:02:50|1460.27|1454.87|1459.69|1454.29|1460.39|1454.99|1459.34|1453.94|32
1655031780000|2022-06-12 11:03:00|1459.72|1454.32|1459.33|1453.93|1460.01|1454.61|1459.33|1453.93|36
1655031790000|2022-06-12 11:03:10|1459.38|1453.98|1459.11|1453.71|1459.43|1454.03|1459.05|1453.65|34
1655031800000|2022-06-12 11:03:20|1459.09|1453.69|1458.54|1453.14|1459.31|1453.91|1458.32|1452.92|32
1655031810000|2022-06-12 11:03:30|1458.53|1453.13|1458.33|1452.93|1458.57|1453.17|1458.33|1452.93|28
1655031820000|2022-06-12 11:03:40|1458.28|1452.88|1459.23|1453.83|1459.23|1453.83|1458.28|1452.88|31
1655031830000|2022-06-12 11:03:50|1459.11|1453.71|1458.67|1453.27|1459.11|1453.71|1458.6|1453.2|36
1655031840000|2022-06-12 11:04:00|1458.7|1453.3|1458.3|1452.9|1458.71|1453.31|1458.08|1452.68|31
1655031850000|2022-06-12 11:04:10|1458.31|1452.91|1458.55|1453.15|1459.57|1454.17|1458.31|1452.91|34
1655031860000|2022-06-12 11:04:20|1458.48|1453.08|1458.87|1453.47|1459.06|1453.66|1458.31|1452.91|30
1655031870000|2022-06-12 11:04:30|1458.79|1453.39|1458.91|1453.51|1458.92|1453.52|1458.41|1453.01|31
1655031880000|2022-06-12 11:04:40|1459.04|1453.64|1458.41|1453.01|1459.51|1454.11|1458.29|1452.89|32
1655031890000|2022-06-12 11:04:50|1458.39|1452.99|1459.35|1453.95|1459.35|1453.95|1458.37|1452.97|31
1655031900000|2022-06-12 11:05:00|1459.38|1453.98|1460.1|1454.7|1460.5|1455.1|1459.37|1453.97|35
1655031910000|2022-06-12 11:05:10|1460.07|1454.67|1460.31|1454.91|1460.31|1454.91|1460|1454.6|34
1655031920000|2022-06-12 11:05:20|1460.3|1454.9|1460.5|1455.1|1460.87|1455.47|1460.3|1454.9|35
1655031930000|2022-06-12 11:05:30|1460.37|1454.97|1460.27|1454.87|1460.56|1455.16|1460.08|1454.68|36
1655031940000|2022-06-12 11:05:40|1460.26|1454.86|1460.98|1455.58|1461.05|1455.65|1460.26|1454.86|31
1655031950000|2022-06-12 11:05:50|1461|1455.6|1461.32|1455.92|1461.49|1456.09|1460.85|1455.45|31
1655031960000|2022-06-12 11:06:00|1461.29|1455.89|1461.48|1456.08|1461.77|1456.37|1461.29|1455.89|30
1655031970000|2022-06-12 11:06:10|1461.41|1456.01|1460.55|1455.15|1461.47|1456.07|1460.55|1455.15|28
1655031980000|2022-06-12 11:06:20|1460.48|1455.08|1460.52|1455.12|1460.54|1455.14|1459.93|1454.53|33
1655031990000|2022-06-12 11:06:30|1460.48|1455.08|1460.16|1454.76|1460.49|1455.09|1460.1|1454.7|30
1655032000000|2022-06-12 11:06:40|1460.15|1454.75|1459.62|1454.22|1460.19|1454.79|1459.47|1454.07|34
1655032010000|2022-06-12 11:06:50|1459.54|1454.14|1459.36|1453.96|1460.02|1454.62|1459.22|1453.82|35
1655032020000|2022-06-12 11:07:00|1459.41|1454.01|1458.7|1453.3|1459.74|1454.34|1458.7|1453.3|37
1655032030000|2022-06-12 11:07:10|1458.62|1453.22|1457.19|1451.79|1458.62|1453.22|1457.06|1451.66|38
1655032040000|2022-06-12 11:07:20|1457.1|1451.7|1457.24|1451.84|1457.24|1451.84|1456.53|1451.13|39
1655032050000|2022-06-12 11:07:30|1457.25|1451.85|1457.15|1451.75|1457.56|1452.16|1457.1|1451.7|35
1655032060000|2022-06-12 11:07:40|1457.14|1451.74|1458.19|1452.79|1458.19|1452.79|1457.13|1451.73|29
1655032070000|2022-06-12 11:07:50|1458.14|1452.74|1457.44|1452.04|1458.26|1452.86|1457.44|1452.04|27
1655032080000|2022-06-12 11:08:00|1457.45|1452.05|1457.87|1452.47|1457.87|1452.47|1457.36|1451.96|29
1655032090000|2022-06-12 11:08:10|1457.91|1452.51|1457.53|1452.13|1458.1|1452.7|1457.43|1452.03|31
1655032100000|2022-06-12 11:08:20|1457.54|1452.14|1457.45|1452.05|1457.9|1452.5|1457.26|1451.86|33
1655032110000|2022-06-12 11:08:30|1457.44|1452.04|1457.87|1452.47|1457.88|1452.48|1457.33|1451.93|31
1655032120000|2022-06-12 11:08:40|1457.97|1452.57|1458.56|1453.16|1458.65|1453.25|1457.97|1452.57|31
1655032130000|2022-06-12 11:08:50|1458.57|1453.17|1458.8|1453.4|1459.13|1453.73|1458.53|1453.13|32
1655032140000|2022-06-12 11:09:00|1458.91|1453.51|1457.99|1452.59|1458.91|1453.51|1457.93|1452.53|34
1655032150000|2022-06-12 11:09:10|1457.98|1452.58|1456.71|1451.31|1458.18|1452.78|1456.71|1451.31|38
1655032160000|2022-06-12 11:09:20|1456.72|1451.32|1456.98|1451.58|1457.25|1451.85|1456.72|1451.32|35
1655032170000|2022-06-12 11:09:30|1456.97|1451.57|1456.9|1451.5|1456.97|1451.57|1456.79|1451.39|26
1655032180000|2022-06-12 11:09:40|1456.89|1451.49|1456.85|1451.45|1457.12|1451.72|1456.76|1451.36|31
1655032190000|2022-06-12 11:09:50|1456.87|1451.47|1456.94|1451.54|1457.06|1451.66|1456.74|1451.34|32
1655032200000|2022-06-12 11:10:00|1456.93|1451.53|1456.85|1451.45|1457.07|1451.67|1456.76|1451.36|25
1655032210000|2022-06-12 11:10:10|1456.81|1451.41|1457.53|1452.13|1457.56|1452.16|1456.81|1451.41|35
1655032220000|2022-06-12 11:10:20|1457.48|1452.08|1458.17|1452.77|1458.84|1453.44|1457.48|1452.08|33
1655032230000|2022-06-12 11:10:30|1458.14|1452.74|1458.18|1452.78|1458.36|1452.96|1458.02|1452.62|32
1655032240000|2022-06-12 11:10:40|1458.14|1452.74|1457.98|1452.58|1458.27|1452.87|1457.49|1452.09|34
1655032250000|2022-06-12 11:10:50|1458.02|1452.62|1457.66|1452.26|1458.21|1452.81|1457.66|1452.26|32
1655032260000|2022-06-12 11:11:00|1457.65|1452.25|1457.95|1452.55|1458.08|1452.68|1456.99|1451.59|36
1655032270000|2022-06-12 11:11:10|1457.87|1452.47|1457.96|1452.56|1457.96|1452.56|1457.44|1452.04|36
1655032280000|2022-06-12 11:11:20|1458|1452.6|1458.51|1453.11|1458.51|1453.11|1457.86|1452.46|33
1655032290000|2022-06-12 11:11:30|1458.52|1453.12|1458.83|1453.43|1458.83|1453.43|1458.31|1452.91|33
1655032300000|2022-06-12 11:11:40|1458.84|1453.44|1458.83|1453.43|1458.94|1453.54|1458.7|1453.3|31
1655032310000|2022-06-12 11:11:50|1458.72|1453.32|1459.16|1453.76|1459.36|1453.96|1458.72|1453.32|31
1655032320000|2022-06-12 11:12:00|1459.1|1453.7|1459.12|1453.72|1459.16|1453.76|1458.99|1453.59|32
1655032330000|2022-06-12 11:12:10|1459.14|1453.74|1459.39|1453.99|1459.44|1454.04|1458.94|1453.54|34
1655032340000|2022-06-12 11:12:20|1459.38|1453.98|1460.07|1454.67|1460.12|1454.72|1459.38|1453.98|30
1655032350000|2022-06-12 11:12:30|1460.05|1454.65|1460.37|1454.97|1460.43|1455.03|1460.05|1454.65|37
1655032360000|2022-06-12 11:12:40|1460.38|1454.98|1460|1454.6|1460.4|1455|1459.95|1454.55|33
1655032370000|2022-06-12 11:12:50|1460.01|1454.61|1460.36|1454.96|1460.36|1454.96|1460|1454.6|28
1655032380000|2022-06-12 11:13:00|1460.35|1454.95|1460.98|1455.58|1461.15|1455.75|1460.34|1454.94|30
1655032390000|2022-06-12 11:13:10|1460.97|1455.57|1461.24|1455.84|1461.25|1455.85|1460.97|1455.57|24
1655032400000|2022-06-12 11:13:20|1461.21|1455.81|1461.06|1455.66|1461.24|1455.84|1460.55|1455.15|32
1655032410000|2022-06-12 11:13:30|1461.07|1455.67|1461.14|1455.74|1461.47|1456.07|1461.07|1455.67|30
1655032420000|2022-06-12 11:13:40|1461.16|1455.76|1461|1455.6|1461.43|1456.03|1460.94|1455.54|34
1655032430000|2022-06-12 11:13:50|1460.98|1455.58|1461.44|1456.04|1461.5|1456.1|1460.98|1455.58|32
1655032440000|2022-06-12 11:14:00|1461.45|1456.05|1461.4|1456|1461.45|1456.05|1461.29|1455.89|28
1655032450000|2022-06-12 11:14:10|1461.41|1456.01|1461.42|1456.02|1461.48|1456.08|1461.39|1455.99|28
1655032460000|2022-06-12 11:14:20|1461.43|1456.03|1461.64|1456.24|1461.64|1456.24|1461.39|1455.99|25
1655032470000|2022-06-12 11:14:30|1461.63|1456.23|1462.43|1457.03|1462.54|1457.14|1461.62|1456.22|23
1655032480000|2022-06-12 11:14:40|1462.41|1457.01|1461.86|1456.46|1462.64|1457.24|1461.75|1456.35|32
1655032490000|2022-06-12 11:14:50|1461.79|1456.39|1461.55|1456.15|1461.94|1456.54|1461.4|1456|31
1655032500000|2022-06-12 11:15:00|1461.54|1456.14|1462.51|1457.11|1462.57|1457.17|1461.52|1456.12|31
1655032510000|2022-06-12 11:15:10|1462.44|1457.04|1461.93|1456.53|1462.48|1457.08|1461.91|1456.51|28
1655032520000|2022-06-12 11:15:20|1462.02|1456.62|1460.38|1454.98|1462.06|1456.66|1460.21|1454.81|38
1655032530000|2022-06-12 11:15:30|1460.41|1455.01|1459.25|1453.85|1460.41|1455.01|1459.08|1453.68|34
1655032540000|2022-06-12 11:15:40|1459.27|1453.87|1458.65|1453.25|1459.31|1453.91|1458.2|1452.8|31
1655032550000|2022-06-12 11:15:50|1458.67|1453.27|1458.5|1453.1|1459.13|1453.73|1458.4|1453|35
1655032560000|2022-06-12 11:16:00|1458.49|1453.09|1458.31|1452.91|1458.49|1453.09|1458.01|1452.61|35
1655032570000|2022-06-12 11:16:10|1458.34|1452.94|1459.07|1453.67|1459.19|1453.79|1458.34|1452.94|33
1655032580000|2022-06-12 11:16:20|1459.03|1453.63|1459.67|1454.27|1459.69|1454.29|1458.79|1453.39|32
1655032590000|2022-06-12 11:16:30|1459.64|1454.24|1459.05|1453.65|1459.7|1454.3|1458.9|1453.5|30
1655032600000|2022-06-12 11:16:40|1459.08|1453.68|1459.21|1453.81|1459.21|1453.81|1459.07|1453.67|24
1655032610000|2022-06-12 11:16:50|1459.19|1453.79|1459.63|1454.23|1459.63|1454.23|1459.17|1453.77|28
1655032620000|2022-06-12 11:17:00|1459.6|1454.2|1459.38|1453.98|1459.63|1454.23|1459.03|1453.63|28
1655032630000|2022-06-12 11:17:10|1459.36|1453.96|1459.67|1454.27|1459.67|1454.27|1459.01|1453.61|33
1655032640000|2022-06-12 11:17:20|1459.66|1454.26|1459.55|1454.15|1459.66|1454.26|1459.46|1454.06|30
1655032650000|2022-06-12 11:17:30|1459.57|1454.17|1459.49|1454.09|1459.64|1454.24|1459.27|1453.87|35
1655032660000|2022-06-12 11:17:40|1459.42|1454.02|1459.4|1454|1459.58|1454.18|1459.38|1453.98|29
1655032670000|2022-06-12 11:17:50|1459.38|1453.98|1459.48|1454.08|1459.52|1454.12|1459.38|1453.98|20
1655032680000|2022-06-12 11:18:00|1459.46|1454.06|1459.51|1454.11|1459.55|1454.15|1459.46|1454.06|14
1655032690000|2022-06-12 11:18:10|1459.39|1453.99|1458.25|1452.85|1459.39|1453.99|1458.06|1452.66|31
1655032700000|2022-06-12 11:18:20|1458.26|1452.86|1458.28|1452.88|1458.54|1453.14|1457.94|1452.54|30
1655032710000|2022-06-12 11:18:30|1458.36|1452.96|1458.23|1452.83|1458.68|1453.28|1458.13|1452.73|31
1655032720000|2022-06-12 11:18:40|1458.24|1452.84|1458.35|1452.95|1458.55|1453.15|1458.16|1452.76|32
1655032730000|2022-06-12 11:18:50|1458.15|1452.75|1458.4|1453|1458.53|1453.13|1457.97|1452.57|31
1655032740000|2022-06-12 11:19:00|1458.42|1453.02|1458.05|1452.65|1458.52|1453.12|1458.04|1452.64|31
1655032750000|2022-06-12 11:19:10|1458.04|1452.64|1457|1451.6|1458.1|1452.7|1456.27|1450.87|32
1655032760000|2022-06-12 11:19:20|1457.02|1451.62|1457.31|1451.91|1457.43|1452.03|1457.01|1451.61|33
1655032770000|2022-06-12 11:19:30|1457.32|1451.92|1458.42|1453.02|1458.42|1453.02|1457.32|1451.92|34
1655032780000|2022-06-12 11:19:40|1458.43|1453.03|1458.39|1452.99|1458.52|1453.12|1458.39|1452.99|26
1655032790000|2022-06-12 11:19:50|1458.41|1453.01|1459.97|1454.57|1460.34|1454.94|1458.41|1453.01|33
1655032800000|2022-06-12 11:20:00|1459.94|1454.54|1459.94|1454.54|1460.09|1454.69|1459.9|1454.5|36
1655032810000|2022-06-12 11:20:10|1459.93|1454.53|1458.78|1453.38|1459.93|1454.53|1458.76|1453.36|32
1655032820000|2022-06-12 11:20:20|1458.79|1453.39|1459.18|1453.78|1459.24|1453.84|1458.77|1453.37|31
1655032830000|2022-06-12 11:20:30|1459.19|1453.79|1458.89|1453.49|1459.19|1453.79|1458.7|1453.3|32
1655032840000|2022-06-12 11:20:40|1458.85|1453.45|1458.96|1453.56|1459.07|1453.67|1458.85|1453.45|27
1655032850000|2022-06-12 11:20:50|1458.91|1453.51|1458.24|1452.84|1459.06|1453.66|1458.24|1452.84|32
1655032860000|2022-06-12 11:21:00|1458.23|1452.83|1458.92|1453.52|1459.07|1453.67|1458.12|1452.72|26
1655032870000|2022-06-12 11:21:10|1458.93|1453.53|1459.34|1453.94|1459.48|1454.08|1458.79|1453.39|31
1655032880000|2022-06-12 11:21:20|1459.3|1453.9|1459.12|1453.72|1459.31|1453.91|1459.12|1453.72|29
1655032890000|2022-06-12 11:21:30|1459.11|1453.71|1459.04|1453.64|1459.2|1453.8|1458.76|1453.36|26
1655032900000|2022-06-12 11:21:40|1459.07|1453.67|1459.55|1454.15|1459.55|1454.15|1459|1453.6|23
1655032910000|2022-06-12 11:21:50|1459.47|1454.07|1459.34|1453.94|1459.57|1454.17|1459.2|1453.8|19
1655032920000|2022-06-12 11:22:00|1459.3|1453.9|1459.31|1453.91|1459.38|1453.98|1459.24|1453.84|28
1655032930000|2022-06-12 11:22:10|1459.34|1453.94|1458.7|1453.3|1459.37|1453.97|1458.7|1453.3|33
1655032940000|2022-06-12 11:22:20|1458.75|1453.35|1458.95|1453.55|1459.15|1453.75|1458.75|1453.35|32
1655032950000|2022-06-12 11:22:30|1458.99|1453.59|1459.21|1453.81|1459.21|1453.81|1458.94|1453.54|26
1655032960000|2022-06-12 11:22:40|1459.23|1453.83|1459.15|1453.75|1459.25|1453.85|1459.14|1453.74|28
1655032970000|2022-06-12 11:22:50|1459.14|1453.74|1458.89|1453.49|1459.25|1453.85|1458.84|1453.44|34
1655032980000|2022-06-12 11:23:00|1458.92|1453.52|1459.08|1453.68|1459.15|1453.75|1458.9|1453.5|30
1655032990000|2022-06-12 11:23:10|1459.07|1453.67|1458.59|1453.19|1459.07|1453.67|1458.54|1453.14|31
1655033000000|2022-06-12 11:23:20|1458.55|1453.15|1458.96|1453.56|1459.04|1453.64|1458.51|1453.11|36
1655033010000|2022-06-12 11:23:30|1458.94|1453.54|1458.92|1453.52|1459.07|1453.67|1458.86|1453.46|32
1655033020000|2022-06-12 11:23:40|1458.93|1453.53|1458.84|1453.44|1458.98|1453.58|1458.59|1453.19|25
1655033030000|2022-06-12 11:23:50|1458.85|1453.45|1457.91|1452.51|1458.87|1453.47|1457.82|1452.42|34
1655033040000|2022-06-12 11:24:00|1457.87|1452.47|1456.62|1451.22|1457.95|1452.55|1456.49|1451.09|37
1655033050000|2022-06-12 11:24:10|1456.69|1451.29|1455.16|1449.76|1456.79|1451.39|1455.16|1449.76|38
1655033060000|2022-06-12 11:24:20|1455.2|1449.8|1455.44|1450.04|1455.68|1450.28|1455.18|1449.78|40
1655033070000|2022-06-12 11:24:30|1455.68|1450.28|1457.24|1451.84|1457.27|1451.87|1455.68|1450.28|37
1655033080000|2022-06-12 11:24:40|1457.28|1451.88|1456.26|1450.86|1457.32|1451.92|1456.26|1450.86|37
1655033090000|2022-06-12 11:24:50|1456.23|1450.83|1456.09|1450.69|1456.86|1451.46|1456.08|1450.68|36
1655033100000|2022-06-12 11:25:00|1456.05|1450.65|1457.46|1452.06|1457.46|1452.06|1455.88|1450.48|31
1655033110000|2022-06-12 11:25:10|1457.57|1452.17|1458.16|1452.76|1458.27|1452.87|1457.55|1452.15|36
1655033120000|2022-06-12 11:25:20|1458.13|1452.73|1458.12|1452.72|1458.3|1452.9|1457.99|1452.59|33
1655033130000|2022-06-12 11:25:30|1458.1|1452.7|1458.11|1452.71|1458.22|1452.82|1458.05|1452.65|28
1655033140000|2022-06-12 11:25:40|1458.12|1452.72|1458.18|1452.78|1458.18|1452.78|1457.76|1452.36|31
1655033150000|2022-06-12 11:25:50|1458.14|1452.74|1457.56|1452.16|1458.15|1452.75|1457.45|1452.05|29
1655033160000|2022-06-12 11:26:00|1457.59|1452.19|1457.63|1452.23|1457.72|1452.32|1457.34|1451.94|23
1655033170000|2022-06-12 11:26:10|1457.59|1452.19|1457.36|1451.96|1457.96|1452.56|1457.28|1451.88|31
1655033180000|2022-06-12 11:26:20|1457.37|1451.97|1457.02|1451.62|1457.37|1451.97|1456.72|1451.32|28
1655033190000|2022-06-12 11:26:30|1457.04|1451.64|1455.24|1449.84|1457.06|1451.66|1455.2|1449.8|36
1655033200000|2022-06-12 11:26:40|1455.23|1449.83|1455.6|1450.2|1456.2|1450.8|1455.23|1449.83|36
1655033210000|2022-06-12 11:26:50|1455.61|1450.21|1456.95|1451.55|1456.98|1451.58|1455.6|1450.2|35
1655033220000|2022-06-12 11:27:00|1456.97|1451.57|1456.2|1450.8|1456.98|1451.58|1455.91|1450.51|36
1655033230000|2022-06-12 11:27:10|1456.15|1450.75|1455.8|1450.4|1456.75|1451.35|1455.8|1450.4|34
1655033240000|2022-06-12 11:27:20|1455.76|1450.36|1455.86|1450.46|1456.06|1450.66|1455.31|1449.91|37
1655033250000|2022-06-12 11:27:30|1455.82|1450.42|1455.29|1449.89|1455.82|1450.42|1455.2|1449.8|35
1655033260000|2022-06-12 11:27:40|1455.27|1449.87|1455.86|1450.46|1455.99|1450.59|1455.27|1449.87|33
1655033270000|2022-06-12 11:27:50|1455.81|1450.41|1456|1450.6|1456.17|1450.77|1455.81|1450.41|33
1655033280000|2022-06-12 11:28:00|1455.95|1450.55|1455.03|1449.63|1455.96|1450.56|1455.03|1449.63|35
1655033290000|2022-06-12 11:28:10|1455.04|1449.64|1454.38|1448.98|1455.14|1449.74|1454.36|1448.96|33
1655033300000|2022-06-12 11:28:20|1454.21|1448.81|1454.37|1448.97|1454.37|1448.97|1454.06|1448.66|31
1655033310000|2022-06-12 11:28:30|1454.57|1449.17|1455.48|1450.08|1455.6|1450.2|1454.57|1449.17|33
1655033320000|2022-06-12 11:28:40|1455.47|1450.07|1455.27|1449.87|1455.47|1450.07|1455.18|1449.78|29
1655033330000|2022-06-12 11:28:50|1455.25|1449.85|1454.89|1449.49|1455.25|1449.85|1454.89|1449.49|30
1655033340000|2022-06-12 11:29:00|1454.82|1449.42|1455.1|1449.7|1455.1|1449.7|1454.82|1449.42|36
1655033350000|2022-06-12 11:29:10|1455.11|1449.71|1454.81|1449.41|1455.12|1449.72|1454.81|1449.41|24
1655033360000|2022-06-12 11:29:20|1454.8|1449.4|1454.56|1449.16|1454.8|1449.4|1454.3|1448.9|30
1655033370000|2022-06-12 11:29:30|1454.53|1449.13|1454.49|1449.09|1454.59|1449.19|1454.33|1448.93|31
1655033380000|2022-06-12 11:29:40|1454.46|1449.06|1454.7|1449.3|1454.72|1449.32|1454.4|1449|32
1655033390000|2022-06-12 11:29:50|1454.69|1449.29|1455.53|1450.13|1456.07|1450.67|1454.59|1449.19|35
1655033400000|2022-06-12 11:30:00|1455.52|1450.12|1454.04|1448.64|1455.52|1450.12|1454.04|1448.64|34
1655033410000|2022-06-12 11:30:10|1454.08|1448.68|1454.35|1448.95|1454.36|1448.96|1453.9|1448.5|31
1655033420000|2022-06-12 11:30:20|1454.38|1448.98|1454.2|1448.8|1454.41|1449.01|1454.12|1448.72|27
1655033430000|2022-06-12 11:30:30|1454.3|1448.9|1455.15|1449.75|1455.25|1449.85|1454.3|1448.9|35
1655033440000|2022-06-12 11:30:40|1455.16|1449.76|1455.89|1450.49|1455.89|1450.49|1455.11|1449.71|33
1655033450000|2022-06-12 11:30:50|1455.82|1450.42|1455.95|1450.55|1455.95|1450.55|1455.65|1450.25|32
1655033460000|2022-06-12 11:31:00|1456.02|1450.62|1456.75|1451.35|1457.16|1451.76|1455.99|1450.59|28
1655033470000|2022-06-12 11:31:10|1456.8|1451.4|1457.43|1452.03|1457.47|1452.07|1456.8|1451.4|35
1655033480000|2022-06-12 11:31:20|1457.46|1452.06|1457.65|1452.25|1457.67|1452.27|1457.4|1452|29
1655033490000|2022-06-12 11:31:30|1457.64|1452.24|1457.58|1452.18|1457.79|1452.39|1457.54|1452.14|24
1655033500000|2022-06-12 11:31:40|1457.55|1452.15|1458.05|1452.65|1458.05|1452.65|1457.55|1452.15|27
1655033510000|2022-06-12 11:31:50|1458.04|1452.64|1458.13|1452.73|1458.25|1452.85|1457.72|1452.32|33
1655033520000|2022-06-12 11:32:00|1458.14|1452.74|1458.17|1452.77|1458.17|1452.77|1457.8|1452.4|30
1655033530000|2022-06-12 11:32:10|1458.18|1452.78|1457.65|1452.25|1458.18|1452.78|1457.58|1452.18|32
1655033540000|2022-06-12 11:32:20|1457.71|1452.31|1457.87|1452.47|1458.09|1452.69|1457.71|1452.31|22
1655033550000|2022-06-12 11:32:30|1457.82|1452.42|1458.22|1452.82|1458.47|1453.07|1457.74|1452.34|37
1655033560000|2022-06-12 11:32:40|1458.21|1452.81|1457.73|1452.33|1458.24|1452.84|1457.66|1452.26|32
1655033570000|2022-06-12 11:32:50|1457.74|1452.34|1456.81|1451.41|1457.77|1452.37|1456.75|1451.35|32
1655033580000|2022-06-12 11:33:00|1456.86|1451.46|1456.96|1451.56|1457.28|1451.88|1456.72|1451.32|31
1655033590000|2022-06-12 11:33:10|1456.98|1451.58|1457.76|1452.36|1457.83|1452.43|1456.95|1451.55|35
1655033600000|2022-06-12 11:33:20|1457.78|1452.38|1459.23|1453.83|1459.23|1453.83|1457.78|1452.38|33
1655033610000|2022-06-12 11:33:30|1459.22|1453.82|1459.33|1453.93|1459.33|1453.93|1459.14|1453.74|31
1655033620000|2022-06-12 11:33:40|1459.32|1453.92|1458.89|1453.49|1459.35|1453.95|1458.85|1453.45|26
1655033630000|2022-06-12 11:33:50|1458.91|1453.51|1459.09|1453.69|1459.19|1453.79|1458.89|1453.49|24
1655033640000|2022-06-12 11:34:00|1459.08|1453.68|1459.63|1454.23|1459.63|1454.23|1459.08|1453.68|32
1655033650000|2022-06-12 11:34:10|1459.64|1454.24|1460.36|1454.96|1460.36|1454.96|1459.43|1454.03|33
1655033660000|2022-06-12 11:34:20|1460.39|1454.99|1459.87|1454.47|1460.39|1454.99|1459.71|1454.31|26
1655033670000|2022-06-12 11:34:30|1459.79|1454.39|1459.87|1454.47|1459.87|1454.47|1459.71|1454.31|17
1655033680000|2022-06-12 11:34:40|1459.85|1454.45|1459.88|1454.48|1459.94|1454.54|1459.56|1454.16|27
1655033690000|2022-06-12 11:34:50|1459.89|1454.49|1461.69|1456.29|1462.27|1456.87|1459.58|1454.18|29
1655033700000|2022-06-12 11:35:00|1461.7|1456.3|1462.22|1456.82|1463.03|1457.63|1461.37|1455.97|36
1655033710000|2022-06-12 11:35:10|1462.17|1456.77|1462.29|1456.89|1462.33|1456.93|1462.04|1456.64|30
1655033720000|2022-06-12 11:35:20|1462.39|1456.99|1462.83|1457.43|1463.2|1457.8|1462.39|1456.99|36
1655033730000|2022-06-12 11:35:30|1462.81|1457.41|1462.35|1456.95|1462.87|1457.47|1462.31|1456.91|37
1655033740000|2022-06-12 11:35:40|1462.36|1456.96|1462.81|1457.41|1462.83|1457.43|1462.36|1456.96|31
1655033750000|2022-06-12 11:35:50|1462.92|1457.52|1462.51|1457.11|1462.97|1457.57|1461.99|1456.59|35
1655033760000|2022-06-12 11:36:00|1462.49|1457.09|1462.37|1456.97|1462.53|1457.13|1462.12|1456.72|34
1655033770000|2022-06-12 11:36:10|1462.39|1456.99|1462.08|1456.68|1462.39|1456.99|1462.07|1456.67|32
1655033780000|2022-06-12 11:36:20|1462.11|1456.71|1462.43|1457.03|1462.57|1457.17|1461.95|1456.55|29
1655033790000|2022-06-12 11:36:30|1462.36|1456.96|1462.1|1456.7|1462.51|1457.11|1462.06|1456.66|32
1655033800000|2022-06-12 11:36:40|1462.12|1456.72|1461.33|1455.93|1462.14|1456.74|1461.32|1455.92|31
1655033810000|2022-06-12 11:36:50|1461.35|1455.95|1461.96|1456.56|1462.04|1456.64|1461.34|1455.94|27
1655033820000|2022-06-12 11:37:00|1461.97|1456.57|1461.69|1456.29|1461.97|1456.57|1461.68|1456.28|30
1655033830000|2022-06-12 11:37:10|1461.68|1456.28|1461.95|1456.55|1462.01|1456.61|1461.64|1456.24|35
1655033840000|2022-06-12 11:37:20|1461.93|1456.53|1462.19|1456.79|1462.19|1456.79|1461.77|1456.37|34
1655033850000|2022-06-12 11:37:30|1462.22|1456.82|1462.2|1456.8|1462.54|1457.14|1462.2|1456.8|36
1655033860000|2022-06-12 11:37:40|1462.17|1456.77|1462.43|1457.03|1462.55|1457.15|1462.17|1456.77|35
1655033870000|2022-06-12 11:37:50|1462.44|1457.04|1462.47|1457.07|1462.47|1457.07|1462.32|1456.92|25
1655033880000|2022-06-12 11:38:00|1462.55|1457.15|1462.51|1457.11|1462.6|1457.2|1462.08|1456.68|28
1655033890000|2022-06-12 11:38:10|1462.58|1457.18|1462.52|1457.12|1462.63|1457.23|1462.48|1457.08|34
1655033900000|2022-06-12 11:38:20|1462.53|1457.13|1465.71|1460.31|1467.16|1461.76|1462.51|1457.11|37
1655033910000|2022-06-12 11:38:30|1465.78|1460.38|1464.77|1459.37|1465.84|1460.44|1464.38|1458.98|36
1655033920000|2022-06-12 11:38:40|1464.79|1459.39|1464.83|1459.43|1464.86|1459.46|1464.25|1458.85|34
1655033930000|2022-06-12 11:38:50|1464.98|1459.58|1465.1|1459.7|1465.34|1459.94|1464.98|1459.58|35
1655033940000|2022-06-12 11:39:00|1465.05|1459.65|1466.29|1460.89|1466.29|1460.89|1465.05|1459.65|32
1655033950000|2022-06-12 11:39:10|1466.3|1460.9|1466.13|1460.73|1466.44|1461.04|1466.13|1460.73|30
1655033960000|2022-06-12 11:39:20|1466.11|1460.71|1467.01|1461.61|1467.31|1461.91|1465.99|1460.59|36
1655033970000|2022-06-12 11:39:30|1467.02|1461.62|1467.84|1462.44|1467.84|1462.44|1466.85|1461.45|31
1655033980000|2022-06-12 11:39:40|1467.83|1462.43|1467.14|1461.74|1467.83|1462.43|1467.14|1461.74|30
1655033990000|2022-06-12 11:39:50|1467.13|1461.73|1466.72|1461.32|1467.16|1461.76|1466.53|1461.13|31
1655034000000|2022-06-12 11:40:00|1466.73|1461.33|1466.83|1461.43|1466.83|1461.43|1466.64|1461.24|28
1655034010000|2022-06-12 11:40:10|1466.81|1461.41|1467.39|1461.99|1467.41|1462.01|1466.79|1461.39|31
1655034020000|2022-06-12 11:40:20|1467.37|1461.97|1465.96|1460.56|1467.57|1462.17|1465.8|1460.4|40
1655034030000|2022-06-12 11:40:30|1465.99|1460.59|1466.63|1461.23|1466.75|1461.35|1465.63|1460.23|39
1655034040000|2022-06-12 11:40:40|1466.67|1461.27|1467.06|1461.66|1467.23|1461.83|1466.66|1461.26|33
1655034050000|2022-06-12 11:40:50|1467.15|1461.75|1466.95|1461.55|1467.19|1461.79|1466.8|1461.4|27
1655034060000|2022-06-12 11:41:00|1466.84|1461.44|1465.38|1459.98|1466.84|1461.44|1465.37|1459.97|32
1655034070000|2022-06-12 11:41:10|1465.32|1459.92|1462.37|1456.97|1465.32|1459.92|1462.37|1456.97|39
1655034080000|2022-06-12 11:41:20|1462.4|1457|1463.7|1458.3|1464.18|1458.78|1462.4|1457|36
1655034090000|2022-06-12 11:41:30|1463.69|1458.29|1464.18|1458.78|1464.18|1458.78|1463.1|1457.7|36
1655034100000|2022-06-12 11:41:40|1464.12|1458.72|1464.98|1459.58|1465.28|1459.88|1464.08|1458.68|36
1655034110000|2022-06-12 11:41:50|1464.96|1459.56|1464.21|1458.81|1465.02|1459.62|1464.16|1458.76|25
1655034120000|2022-06-12 11:42:00|1464.22|1458.82|1463.87|1458.47|1464.79|1459.39|1463.85|1458.45|30
1655034130000|2022-06-12 11:42:10|1463.84|1458.44|1464.37|1458.97|1464.41|1459.01|1463.8|1458.4|31
1655034140000|2022-06-12 11:42:20|1464.31|1458.91|1464.59|1459.19|1464.6|1459.2|1464|1458.6|37
1655034150000|2022-06-12 11:42:30|1464.55|1459.15|1464.81|1459.41|1465|1459.6|1464.39|1458.99|32
1655034160000|2022-06-12 11:42:40|1464.82|1459.42|1465.05|1459.65|1465.2|1459.8|1464.82|1459.42|27
1655034170000|2022-06-12 11:42:50|1465.06|1459.66|1465.82|1460.42|1465.82|1460.42|1465.06|1459.66|28
1655034180000|2022-06-12 11:43:00|1465.79|1460.39|1465.94|1460.54|1465.99|1460.59|1465.68|1460.28|35
1655034190000|2022-06-12 11:43:10|1465.9|1460.5|1465.08|1459.68|1465.96|1460.56|1464.95|1459.55|33
1655034200000|2022-06-12 11:43:20|1465.1|1459.7|1465.02|1459.62|1465.59|1460.19|1464.93|1459.53|35
1655034210000|2022-06-12 11:43:30|1464.95|1459.55|1464.75|1459.35|1465.13|1459.73|1464.68|1459.28|35
1655034220000|2022-06-12 11:43:40|1464.72|1459.32|1465.15|1459.75|1465.15|1459.75|1464.69|1459.29|30
1655034230000|2022-06-12 11:43:50|1465.16|1459.76|1465.12|1459.72|1465.37|1459.97|1465.12|1459.72|25
1655034240000|2022-06-12 11:44:00|1465.13|1459.73|1465.86|1460.46|1465.87|1460.47|1465.1|1459.7|28
1655034250000|2022-06-12 11:44:10|1465.8|1460.4|1465|1459.6|1465.8|1460.4|1464.94|1459.54|35
1655034260000|2022-06-12 11:44:20|1465.02|1459.62|1465.75|1460.35|1465.77|1460.37|1465.02|1459.62|32
1655034270000|2022-06-12 11:44:30|1465.81|1460.41|1465.58|1460.18|1465.81|1460.41|1465.56|1460.16|31
1655034280000|2022-06-12 11:44:40|1465.44|1460.04|1465.04|1459.64|1465.46|1460.06|1464.98|1459.58|27
1655034290000|2022-06-12 11:44:50|1465.06|1459.66|1465.23|1459.83|1465.23|1459.83|1464.86|1459.46|37
1655034300000|2022-06-12 11:45:00|1465.3|1459.9|1465.77|1460.37|1465.79|1460.39|1465.3|1459.9|35
1655034310000|2022-06-12 11:45:10|1465.81|1460.41|1466.67|1461.27|1466.67|1461.27|1465.79|1460.39|32
1655034320000|2022-06-12 11:45:20|1466.87|1461.47|1466.87|1461.47|1467.35|1461.95|1466.69|1461.29|33
1655034330000|2022-06-12 11:45:30|1466.88|1461.48|1466.82|1461.42|1466.96|1461.56|1466.74|1461.34|27
1655034340000|2022-06-12 11:45:40|1466.87|1461.47|1466.24|1460.84|1466.9|1461.5|1465.99|1460.59|31
1655034350000|2022-06-12 11:45:50|1466.28|1460.88|1466.79|1461.39|1466.95|1461.55|1466.27|1460.87|33
1655034360000|2022-06-12 11:46:00|1466.78|1461.38|1466.99|1461.59|1467.12|1461.72|1466.21|1460.81|36
1655034370000|2022-06-12 11:46:10|1466.94|1461.54|1466.46|1461.06|1467.14|1461.74|1466.44|1461.04|34
1655034380000|2022-06-12 11:46:20|1466.5|1461.1|1465.82|1460.42|1466.51|1461.11|1465.77|1460.37|34
1655034390000|2022-06-12 11:46:30|1465.84|1460.44|1466.41|1461.01|1466.44|1461.04|1465.7|1460.3|35
1655034400000|2022-06-12 11:46:40|1466.42|1461.02|1466.81|1461.41|1466.87|1461.47|1466.28|1460.88|33
1655034410000|2022-06-12 11:46:50|1466.82|1461.42|1465.7|1460.3|1466.98|1461.58|1465.53|1460.13|38
1655034420000|2022-06-12 11:47:00|1465.54|1460.14|1465.6|1460.2|1465.88|1460.48|1465.38|1459.98|36
1655034430000|2022-06-12 11:47:10|1465.52|1460.12|1465.53|1460.13|1466.12|1460.72|1465.2|1459.8|37
1655034440000|2022-06-12 11:47:20|1465.56|1460.16|1465.44|1460.04|1465.56|1460.16|1465.14|1459.74|36
1655034450000|2022-06-12 11:47:30|1465.45|1460.05|1466.07|1460.67|1466.07|1460.67|1465.42|1460.02|34
1655034460000|2022-06-12 11:47:40|1466.09|1460.69|1465.8|1460.4|1466.32|1460.92|1465.73|1460.33|28
1655034470000|2022-06-12 11:47:50|1465.78|1460.38|1465.56|1460.16|1465.83|1460.43|1465.52|1460.12|33
1655034480000|2022-06-12 11:48:00|1465.54|1460.14|1466.57|1461.17|1466.58|1461.18|1465.54|1460.14|37
1655034490000|2022-06-12 11:48:10|1466.55|1461.15|1466.45|1461.05|1466.64|1461.24|1466.44|1461.04|36
1655034500000|2022-06-12 11:48:20|1466.46|1461.06|1466.33|1460.93|1466.62|1461.22|1466.29|1460.89|27
1655034510000|2022-06-12 11:48:30|1466.35|1460.95|1466.43|1461.03|1466.43|1461.03|1465.84|1460.44|32
1655034520000|2022-06-12 11:48:40|1466.39|1460.99|1466.33|1460.93|1466.44|1461.04|1466.31|1460.91|28
1655034530000|2022-06-12 11:48:50|1466.32|1460.92|1466.2|1460.8|1466.32|1460.92|1466.02|1460.62|30
1655034540000|2022-06-12 11:49:00|1466.17|1460.77|1466.43|1461.03|1466.44|1461.04|1466.17|1460.77|25
1655034550000|2022-06-12 11:49:10|1466.39|1460.99|1466.49|1461.09|1466.51|1461.11|1466.38|1460.98|19
1655034560000|2022-06-12 11:49:20|1466.5|1461.1|1466.47|1461.07|1466.56|1461.16|1466.34|1460.94|31
1655034570000|2022-06-12 11:49:30|1466.41|1461.01|1466.78|1461.38|1466.89|1461.49|1466.4|1461|31
1655034580000|2022-06-12 11:49:40|1466.77|1461.37|1466.85|1461.45|1466.91|1461.51|1466.77|1461.37|28
1655034590000|2022-06-12 11:49:50|1466.84|1461.44|1467.16|1461.76|1467.2|1461.8|1466.53|1461.13|32
1655034600000|2022-06-12 11:50:00|1467.13|1461.73|1467.41|1462.01|1467.44|1462.04|1466.95|1461.55|32
1655034610000|2022-06-12 11:50:10|1467.43|1462.03|1467.9|1462.5|1467.9|1462.5|1467.15|1461.75|33
1655034620000|2022-06-12 11:50:20|1467.82|1462.42|1468.13|1462.73|1468.15|1462.75|1467.53|1462.13|33
1655034630000|2022-06-12 11:50:30|1468.36|1462.96|1468.46|1463.06|1468.47|1463.07|1468.3|1462.9|26
1655034640000|2022-06-12 11:50:40|1468.45|1463.05|1468.42|1463.02|1468.49|1463.09|1468.23|1462.83|32
1655034650000|2022-06-12 11:50:50|1468.41|1463.01|1468.91|1463.51|1469.15|1463.75|1468.41|1463.01|35
1655034660000|2022-06-12 11:51:00|1468.9|1463.5|1469.25|1463.85|1469.33|1463.93|1468.66|1463.26|33
1655034670000|2022-06-12 11:51:10|1469.26|1463.86|1469.13|1463.73|1469.39|1463.99|1469.06|1463.66|30
1655034680000|2022-06-12 11:51:20|1469.15|1463.75|1469.18|1463.78|1469.27|1463.87|1469.1|1463.7|27
1655034690000|2022-06-12 11:51:30|1469.26|1463.86|1469.47|1464.07|1469.71|1464.31|1469.22|1463.82|33
1655034700000|2022-06-12 11:51:40|1469.5|1464.1|1469.35|1463.95|1469.58|1464.18|1469.16|1463.76|35
1655034710000|2022-06-12 11:51:50|1469.18|1463.78|1468.93|1463.53|1469.22|1463.82|1468.87|1463.47|32
1655034720000|2022-06-12 11:52:00|1468.91|1463.51|1469.23|1463.83|1469.52|1464.12|1468.77|1463.37|26
1655034730000|2022-06-12 11:52:10|1469.22|1463.82|1469.26|1463.86|1469.35|1463.95|1469.22|1463.82|27
1655034740000|2022-06-12 11:52:20|1469.27|1463.87|1470.05|1464.65|1470.05|1464.65|1468.99|1463.59|37
1655034750000|2022-06-12 11:52:30|1470.06|1464.66|1470.46|1465.06|1470.46|1465.06|1470|1464.6|21
1655034760000|2022-06-12 11:52:40|1470.47|1465.07|1471.47|1466.07|1472.53|1467.13|1470.47|1465.07|36
1655034770000|2022-06-12 11:52:50|1471.51|1466.11|1470.82|1465.42|1471.76|1466.36|1470.77|1465.37|36
1655034780000|2022-06-12 11:53:00|1470.94|1465.54|1472.08|1466.68|1472.13|1466.73|1470.93|1465.53|32
1655034790000|2022-06-12 11:53:10|1472.26|1466.86|1472.85|1467.45|1472.89|1467.49|1472.26|1466.86|35
1655034800000|2022-06-12 11:53:20|1472.84|1467.44|1474.67|1469.27|1474.67|1469.27|1472.84|1467.44|35
1655034810000|2022-06-12 11:53:30|1474.59|1469.19|1474.03|1468.63|1474.59|1469.19|1473.95|1468.55|35
1655034820000|2022-06-12 11:53:40|1474.04|1468.64|1473.34|1467.94|1474.08|1468.68|1473.34|1467.94|35
1655034830000|2022-06-12 11:53:50|1473.39|1467.99|1472.67|1467.27|1473.53|1468.13|1472.67|1467.27|36
1655034840000|2022-06-12 11:54:00|1472.69|1467.29|1472.63|1467.23|1472.79|1467.39|1472.43|1467.03|29
1655034850000|2022-06-12 11:54:10|1472.62|1467.22|1473.01|1467.61|1473.38|1467.98|1472.48|1467.08|33
1655034860000|2022-06-12 11:54:20|1473|1467.6|1472.98|1467.58|1473.17|1467.77|1472.82|1467.42|34
1655034870000|2022-06-12 11:54:30|1473.07|1467.67|1472.68|1467.28|1473.14|1467.74|1472.61|1467.21|36
1655034880000|2022-06-12 11:54:40|1472.64|1467.24|1472.78|1467.38|1472.94|1467.54|1472.6|1467.2|34
1655034890000|2022-06-12 11:54:50|1472.77|1467.37|1472.69|1467.29|1472.82|1467.42|1472.6|1467.2|28
1655034900000|2022-06-12 11:55:00|1472.63|1467.23|1472.09|1466.69|1472.63|1467.23|1472.07|1466.67|35
1655034910000|2022-06-12 11:55:10|1472.04|1466.64|1471.2|1465.8|1472.12|1466.72|1471.17|1465.77|37
1655034920000|2022-06-12 11:55:20|1471.21|1465.81|1471.2|1465.8|1471.21|1465.81|1470.76|1465.36|32
1655034930000|2022-06-12 11:55:30|1471.21|1465.81|1471.05|1465.65|1471.22|1465.82|1471.03|1465.63|28
1655034940000|2022-06-12 11:55:40|1471.1|1465.7|1470.55|1465.15|1471.1|1465.7|1470.55|1465.15|31
1655034950000|2022-06-12 11:55:50|1470.61|1465.21|1470.88|1465.48|1470.97|1465.57|1470.17|1464.77|32
1655034960000|2022-06-12 11:56:00|1470.81|1465.41|1471.71|1466.31|1471.83|1466.43|1470.81|1465.41|32
1655034970000|2022-06-12 11:56:10|1471.73|1466.33|1471.35|1465.95|1472.2|1466.8|1471.13|1465.73|37
1655034980000|2022-06-12 11:56:20|1471.32|1465.92|1470.57|1465.17|1471.68|1466.28|1470.57|1465.17|32
1655034990000|2022-06-12 11:56:30|1470.54|1465.14|1470.35|1464.95|1470.72|1465.32|1470.1|1464.7|30
1655035000000|2022-06-12 11:56:40|1470.36|1464.96|1470.06|1464.66|1470.36|1464.96|1470.04|1464.64|28
1655035010000|2022-06-12 11:56:50|1470.04|1464.64|1469.82|1464.42|1470.05|1464.65|1469.77|1464.37|24
1655035020000|2022-06-12 11:57:00|1469.86|1464.46|1469.83|1464.43|1470.08|1464.68|1469.82|1464.42|26
1655035030000|2022-06-12 11:57:10|1469.84|1464.44|1469.12|1463.72|1469.96|1464.56|1469.12|1463.72|33
1655035040000|2022-06-12 11:57:20|1468.99|1463.59|1468.82|1463.42|1468.99|1463.59|1468.62|1463.22|28
1655035050000|2022-06-12 11:57:30|1468.81|1463.41|1468.71|1463.31|1468.81|1463.41|1468.66|1463.26|27
1655035060000|2022-06-12 11:57:40|1468.72|1463.32|1468.51|1463.11|1468.86|1463.46|1468.39|1462.99|29
1655035070000|2022-06-12 11:57:50|1468.52|1463.12|1468.83|1463.43|1468.87|1463.47|1468.45|1463.05|29
1655035080000|2022-06-12 11:58:00|1468.84|1463.44|1469.41|1464.01|1469.68|1464.28|1468.84|1463.44|33
1655035090000|2022-06-12 11:58:10|1469.39|1463.99|1469.98|1464.58|1469.98|1464.58|1469.29|1463.89|27
1655035100000|2022-06-12 11:58:20|1469.99|1464.59|1469.78|1464.38|1469.99|1464.59|1469.78|1464.38|33
1655035110000|2022-06-12 11:58:30|1469.71|1464.31|1469.59|1464.19|1469.78|1464.38|1469.54|1464.14|23
1655035120000|2022-06-12 11:58:40|1469.58|1464.18|1468.98|1463.58|1469.59|1464.19|1468.9|1463.5|28
1655035130000|2022-06-12 11:58:50|1468.96|1463.56|1469.26|1463.86|1469.32|1463.92|1468.94|1463.54|21
1655035140000|2022-06-12 11:59:00|1469.28|1463.88|1469.49|1464.09|1469.5|1464.1|1469.27|1463.87|21
1655035150000|2022-06-12 11:59:10|1469.58|1464.18|1470.67|1465.27|1470.75|1465.35|1469.58|1464.18|23
1655035160000|2022-06-12 11:59:20|1470.68|1465.28|1470.62|1465.22|1471.22|1465.82|1470.61|1465.21|27
1655035170000|2022-06-12 11:59:30|1470.63|1465.23|1470.31|1464.91|1470.63|1465.23|1470.03|1464.63|25
1655035180000|2022-06-12 11:59:40|1470.32|1464.92|1469.9|1464.5|1470.47|1465.07|1469.89|1464.49|31
1655035190000|2022-06-12 11:59:50|1469.88|1464.48|1469.79|1464.39|1469.91|1464.51|1469.56|1464.16|26
1655035200000|2022-06-12 12:00:00|1469.77|1464.37|1470.62|1465.22|1471.31|1465.91|1469.75|1464.35|33
1655035210000|2022-06-12 12:00:10|1470.63|1465.23|1469.25|1463.85|1470.63|1465.23|1469.25|1463.85|29
1655035220000|2022-06-12 12:00:20|1468.85|1463.45|1468.79|1463.39|1468.96|1463.56|1468.51|1463.11|32
1655035230000|2022-06-12 12:00:30|1468.8|1463.4|1468.73|1463.33|1468.81|1463.41|1468.63|1463.23|27
1655035240000|2022-06-12 12:00:40|1468.98|1463.58|1468.59|1463.19|1469.46|1464.06|1468.41|1463.01|33
1655035250000|2022-06-12 12:00:50|1468.61|1463.21|1468.56|1463.16|1468.85|1463.45|1468.54|1463.14|34
1655035260000|2022-06-12 12:01:00|1468.68|1463.28|1468.64|1463.24|1468.93|1463.53|1468.47|1463.07|34
1655035270000|2022-06-12 12:01:10|1468.61|1463.21|1468.69|1463.29|1468.87|1463.47|1468.5|1463.1|32
1655035280000|2022-06-12 12:01:20|1468.64|1463.24|1468.63|1463.23|1468.66|1463.26|1468.43|1463.03|33
1655035290000|2022-06-12 12:01:30|1468.64|1463.24|1468.58|1463.18|1468.64|1463.24|1468.49|1463.09|20
1655035300000|2022-06-12 12:01:40|1468.56|1463.16|1468.49|1463.09|1468.58|1463.18|1468.4|1463|28
1655035310000|2022-06-12 12:01:50|1468.58|1463.18|1468.77|1463.37|1468.78|1463.38|1468.58|1463.18|30
1655035320000|2022-06-12 12:02:00|1468.79|1463.39|1469.61|1464.21|1469.61|1464.21|1468.76|1463.36|30
1655035330000|2022-06-12 12:02:10|1469.59|1464.19|1471.22|1465.82|1471.22|1465.82|1469.59|1464.19|34
1655035340000|2022-06-12 12:02:20|1471.31|1465.91|1471.72|1466.32|1471.75|1466.35|1470.93|1465.53|33
1655035350000|2022-06-12 12:02:30|1471.76|1466.36|1472.51|1467.11|1472.51|1467.11|1471.74|1466.34|32
1655035360000|2022-06-12 12:02:40|1472.58|1467.18|1472.68|1467.28|1472.78|1467.38|1472.14|1466.74|34
1655035370000|2022-06-12 12:02:50|1472.63|1467.23|1474.13|1468.73|1474.14|1468.74|1472.63|1467.23|26
1655035380000|2022-06-12 12:03:00|1474.18|1468.78|1473.28|1467.88|1474.18|1468.78|1472.98|1467.58|34
1655035390000|2022-06-12 12:03:10|1473.27|1467.87|1472.67|1467.27|1473.27|1467.87|1472.67|1467.27|32
1655035400000|2022-06-12 12:03:20|1472.68|1467.28|1473.14|1467.74|1473.14|1467.74|1472.64|1467.24|20
1655035410000|2022-06-12 12:03:30|1473.17|1467.77|1474.23|1468.83|1474.23|1468.83|1472.99|1467.59|27
1655035420000|2022-06-12 12:03:40|1474.24|1468.84|1474.53|1469.13|1474.67|1469.27|1474.24|1468.84|24
1655035430000|2022-06-12 12:03:50|1474.61|1469.21|1473.82|1468.42|1474.61|1469.21|1473.76|1468.36|32
1655035440000|2022-06-12 12:04:00|1473.8|1468.4|1473.58|1468.18|1473.8|1468.4|1473.48|1468.08|29
1655035450000|2022-06-12 12:04:10|1473.57|1468.17|1474.19|1468.79|1474.19|1468.79|1473.53|1468.13|29
1655035460000|2022-06-12 12:04:20|1474.21|1468.81|1474.36|1468.96|1474.52|1469.12|1474.21|1468.81|19
1655035470000|2022-06-12 12:04:30|1474.31|1468.91|1474.17|1468.77|1474.47|1469.07|1473.83|1468.43|31
1655035480000|2022-06-12 12:04:40|1474.24|1468.84|1474.23|1468.83|1474.97|1469.57|1474.23|1468.83|33
1655035490000|2022-06-12 12:04:50|1474.21|1468.81|1473.93|1468.53|1474.21|1468.81|1473.87|1468.47|16
1655035500000|2022-06-12 12:05:00|1473.92|1468.52|1472.66|1467.26|1473.92|1468.52|1472.64|1467.24|27
1655035510000|2022-06-12 12:05:10|1472.43|1467.03|1472.25|1466.85|1472.43|1467.03|1471.75|1466.35|27
1655035520000|2022-06-12 12:05:20|1472.09|1466.69|1472.09|1466.69|1472.18|1466.78|1471.75|1466.35|31
1655035530000|2022-06-12 12:05:30|1472.1|1466.7|1472.55|1467.15|1472.93|1467.53|1472.07|1466.67|37
1655035540000|2022-06-12 12:05:40|1472.52|1467.12|1473.77|1468.37|1473.82|1468.42|1472.52|1467.12|32
1655035550000|2022-06-12 12:05:50|1473.85|1468.45|1473.93|1468.53|1474.01|1468.61|1473.81|1468.41|35
1655035560000|2022-06-12 12:06:00|1473.91|1468.51|1473.47|1468.07|1473.91|1468.51|1472.99|1467.59|31
1655035570000|2022-06-12 12:06:10|1473.43|1468.03|1473.31|1467.91|1473.47|1468.07|1473.03|1467.63|35
1655035580000|2022-06-12 12:06:20|1473.22|1467.82|1473.36|1467.96|1473.47|1468.07|1473.15|1467.75|34
1655035590000|2022-06-12 12:06:30|1473.31|1467.91|1473.1|1467.7|1473.46|1468.06|1473.1|1467.7|28
1655035600000|2022-06-12 12:06:40|1472.96|1467.56|1473.22|1467.82|1473.29|1467.89|1472.55|1467.15|35
1655035610000|2022-06-12 12:06:50|1473.21|1467.81|1473.75|1468.35|1473.75|1468.35|1473.13|1467.73|27
1655035620000|2022-06-12 12:07:00|1473.67|1468.27|1473.14|1467.74|1473.67|1468.27|1472.89|1467.49|35
1655035630000|2022-06-12 12:07:10|1473.19|1467.79|1472.85|1467.45|1473.27|1467.87|1472.78|1467.38|29
1655035640000|2022-06-12 12:07:20|1472.84|1467.44|1473.08|1467.68|1473.26|1467.86|1472.81|1467.41|33
1655035650000|2022-06-12 12:07:30|1473.13|1467.73|1472.88|1467.48|1473.24|1467.84|1472.57|1467.17|35
1655035660000|2022-06-12 12:07:40|1473.04|1467.64|1473.01|1467.61|1473.1|1467.7|1472.77|1467.37|29
1655035670000|2022-06-12 12:07:50|1472.94|1467.54|1472.86|1467.46|1473.05|1467.65|1472.72|1467.32|25
1655035680000|2022-06-12 12:08:00|1472.84|1467.44|1472.18|1466.78|1472.93|1467.53|1472.18|1466.78|34
1655035690000|2022-06-12 12:08:10|1472.09|1466.69|1471.56|1466.16|1472.16|1466.76|1471.37|1465.97|36
1655035700000|2022-06-12 12:08:20|1471.54|1466.14|1471.54|1466.14|1471.65|1466.25|1470.82|1465.42|33
1655035710000|2022-06-12 12:08:30|1471.73|1466.33|1471.35|1465.95|1471.75|1466.35|1471.29|1465.89|32
1655035720000|2022-06-12 12:08:40|1471.36|1465.96|1471.01|1465.61|1471.36|1465.96|1470.96|1465.56|28
1655035730000|2022-06-12 12:08:50|1471.02|1465.62|1471.29|1465.89|1471.51|1466.11|1470.92|1465.52|26
1655035740000|2022-06-12 12:09:00|1471.28|1465.88|1471.08|1465.68|1471.75|1466.35|1471.08|1465.68|31
1655035750000|2022-06-12 12:09:10|1471.05|1465.65|1471.28|1465.88|1471.41|1466.01|1470.9|1465.5|33
1655035760000|2022-06-12 12:09:20|1471.19|1465.79|1471.73|1466.33|1472.02|1466.62|1471.19|1465.79|30
1655035770000|2022-06-12 12:09:30|1471.55|1466.15|1470.86|1465.46|1472.01|1466.61|1470.76|1465.36|33
1655035780000|2022-06-12 12:09:40|1470.87|1465.47|1470.93|1465.53|1470.93|1465.53|1470.83|1465.43|24
1655035790000|2022-06-12 12:09:50|1470.92|1465.52|1470.36|1464.96|1470.95|1465.55|1470.29|1464.89|25
1655035800000|2022-06-12 12:10:00|1470.35|1464.95|1470.97|1465.57|1470.97|1465.57|1470.17|1464.77|28
1655035810000|2022-06-12 12:10:10|1470.83|1465.43|1470.88|1465.48|1470.93|1465.53|1470.8|1465.4|32
1655035820000|2022-06-12 12:10:20|1470.89|1465.49|1471.59|1466.19|1471.8|1466.4|1470.89|1465.49|28
1655035830000|2022-06-12 12:10:30|1471.56|1466.16|1471.54|1466.14|1471.6|1466.2|1471.51|1466.11|30
1655035840000|2022-06-12 12:10:40|1471.56|1466.16|1472.03|1466.63|1472.07|1466.67|1471.56|1466.16|30
1655035850000|2022-06-12 12:10:50|1472|1466.6|1472.34|1466.94|1472.34|1466.94|1471.99|1466.59|26
1655035860000|2022-06-12 12:11:00|1472.32|1466.92|1471.99|1466.59|1472.54|1467.14|1471.92|1466.52|24
1655035870000|2022-06-12 12:11:10|1472.08|1466.68|1471.56|1466.16|1472.27|1466.87|1471.55|1466.15|33
1655035880000|2022-06-12 12:11:20|1471.59|1466.19|1471.71|1466.31|1471.72|1466.32|1471.4|1466|22
1655035890000|2022-06-12 12:11:30|1471.64|1466.24|1471.49|1466.09|1471.77|1466.37|1471.49|1466.09|29
1655035900000|2022-06-12 12:11:40|1471.5|1466.1|1471.75|1466.35|1471.78|1466.38|1471.48|1466.08|27
1655035910000|2022-06-12 12:11:50|1471.83|1466.43|1472.44|1467.04|1472.44|1467.04|1471.81|1466.41|25
1655035920000|2022-06-12 12:12:00|1472.46|1467.06|1472.32|1466.92|1472.46|1467.06|1472.17|1466.77|29
1655035930000|2022-06-12 12:12:10|1472.31|1466.91|1471.87|1466.47|1472.32|1466.92|1471.83|1466.43|20
1655035940000|2022-06-12 12:12:20|1471.85|1466.45|1471.91|1466.51|1472.01|1466.61|1471.84|1466.44|36
1655035950000|2022-06-12 12:12:30|1471.92|1466.52|1472.2|1466.8|1472.23|1466.83|1471.91|1466.51|25
1655035960000|2022-06-12 12:12:40|1472.14|1466.74|1472.1|1466.7|1472.15|1466.75|1471.89|1466.49|36
1655035970000|2022-06-12 12:12:50|1472.07|1466.67|1472.17|1466.77|1472.18|1466.78|1472.07|1466.67|19
1655035980000|2022-06-12 12:13:00|1472.19|1466.79|1471.7|1466.3|1472.19|1466.79|1471.47|1466.07|29
1655035990000|2022-06-12 12:13:10|1471.68|1466.28|1471.73|1466.33|1471.73|1466.33|1471.08|1465.68|29
1655036000000|2022-06-12 12:13:20|1471.72|1466.32|1471.61|1466.21|1472.05|1466.65|1471.3|1465.9|33
1655036010000|2022-06-12 12:13:30|1471.63|1466.23|1471.17|1465.77|1472.12|1466.72|1471.15|1465.75|37
1655036020000|2022-06-12 12:13:40|1471.27|1465.87|1471.26|1465.86|1471.38|1465.98|1471.19|1465.79|26
1655036030000|2022-06-12 12:13:50|1471.25|1465.85|1471.25|1465.85|1471.3|1465.9|1471.2|1465.8|25
1655036040000|2022-06-12 12:14:00|1471.23|1465.83|1471.81|1466.41|1471.81|1466.41|1471.01|1465.61|32
1655036050000|2022-06-12 12:14:10|1471.82|1466.42|1471.6|1466.2|1471.85|1466.45|1471.49|1466.09|25
1655036060000|2022-06-12 12:14:20|1471.61|1466.21|1471.99|1466.59|1472.14|1466.74|1471.61|1466.21|26
1655036070000|2022-06-12 12:14:30|1471.98|1466.58|1471.45|1466.05|1471.99|1466.59|1471.44|1466.04|27
1655036080000|2022-06-12 12:14:40|1471.46|1466.06|1471.67|1466.27|1471.75|1466.35|1471.35|1465.95|35
1655036090000|2022-06-12 12:14:50|1471.64|1466.24|1471.59|1466.19|1471.69|1466.29|1471.46|1466.06|34
1655036100000|2022-06-12 12:15:00|1471.51|1466.11|1473.42|1468.02|1473.42|1468.02|1471.5|1466.1|40
1655036110000|2022-06-12 12:15:10|1473.41|1468.01|1473.22|1467.82|1473.98|1468.58|1472.93|1467.53|37
1655036120000|2022-06-12 12:15:20|1473.26|1467.86|1472.75|1467.35|1473.61|1468.21|1472.3|1466.9|38
1655036130000|2022-06-12 12:15:30|1472.84|1467.44|1473.45|1468.05|1473.49|1468.09|1472.76|1467.36|32
1655036140000|2022-06-12 12:15:40|1473.44|1468.04|1473.38|1467.98|1473.48|1468.08|1473.31|1467.91|36
1655036150000|2022-06-12 12:15:50|1473.35|1467.95|1473.43|1468.03|1473.45|1468.05|1473.3|1467.9|32
1655036160000|2022-06-12 12:16:00|1473.39|1467.99|1472.83|1467.43|1473.54|1468.14|1472.73|1467.33|32
1655036170000|2022-06-12 12:16:10|1472.88|1467.48|1472.96|1467.56|1473.19|1467.79|1472.83|1467.43|31
1655036180000|2022-06-12 12:16:20|1473|1467.6|1472.57|1467.17|1473.01|1467.61|1472.48|1467.08|35
1655036190000|2022-06-12 12:16:30|1472.59|1467.19|1472.49|1467.09|1472.59|1467.19|1472.08|1466.68|30
1655036200000|2022-06-12 12:16:40|1472.47|1467.07|1472.77|1467.37|1472.79|1467.39|1472.43|1467.03|21
1655036210000|2022-06-12 12:16:50|1472.84|1467.44|1472.32|1466.92|1472.85|1467.45|1472.32|1466.92|25
1655036220000|2022-06-12 12:17:00|1472.33|1466.93|1472.47|1467.07|1472.54|1467.14|1472.25|1466.85|25
1655036230000|2022-06-12 12:17:10|1472.46|1467.06|1471.85|1466.45|1472.47|1467.07|1471.85|1466.45|28
1655036240000|2022-06-12 12:17:20|1471.75|1466.35|1469.91|1464.51|1471.75|1466.35|1469.91|1464.51|36
1655036250000|2022-06-12 12:17:30|1469.73|1464.33|1469.42|1464.02|1469.98|1464.58|1469.42|1464.02|31
1655036260000|2022-06-12 12:17:40|1469.49|1464.09|1469.59|1464.19|1469.61|1464.21|1469.36|1463.96|30
1655036270000|2022-06-12 12:17:50|1469.58|1464.18|1469.11|1463.71|1469.62|1464.22|1468.97|1463.57|37
1655036280000|2022-06-12 12:18:00|1469.16|1463.76|1468.69|1463.29|1469.16|1463.76|1468.22|1462.82|33
1655036290000|2022-06-12 12:18:10|1468.7|1463.3|1468.56|1463.16|1469.16|1463.76|1468.56|1463.16|32
1655036300000|2022-06-12 12:18:20|1468.54|1463.14|1468.3|1462.9|1468.71|1463.31|1468.12|1462.72|34
1655036310000|2022-06-12 12:18:30|1468.29|1462.89|1469.17|1463.77|1469.24|1463.84|1468.28|1462.88|33
1655036320000|2022-06-12 12:18:40|1469.11|1463.71|1469.4|1464|1469.52|1464.12|1469.1|1463.7|29
1655036330000|2022-06-12 12:18:50|1469.39|1463.99|1469.4|1464|1469.44|1464.04|1469.38|1463.98|24
1655036340000|2022-06-12 12:19:00|1469.41|1464.01|1468.23|1462.83|1469.41|1464.01|1468.23|1462.83|32
1655036350000|2022-06-12 12:19:10|1468.24|1462.84|1468.11|1462.71|1468.29|1462.89|1468|1462.6|22
1655036360000|2022-06-12 12:19:20|1468.12|1462.72|1468.35|1462.95|1468.36|1462.96|1468.11|1462.71|20
1655036370000|2022-06-12 12:19:30|1468.4|1463|1468.31|1462.91|1468.42|1463.02|1468.3|1462.9|26
1655036380000|2022-06-12 12:19:40|1468.33|1462.93|1468.53|1463.13|1468.74|1463.34|1468.29|1462.89|27
1655036390000|2022-06-12 12:19:50|1468.51|1463.11|1468.15|1462.75|1468.54|1463.14|1468.05|1462.65|31
1655036400000|2022-06-12 12:20:00|1468.09|1462.69|1468.06|1462.66|1468.23|1462.83|1468.04|1462.64|28
1655036410000|2022-06-12 12:20:10|1468.08|1462.68|1468.26|1462.86|1468.26|1462.86|1468.02|1462.62|26
1655036420000|2022-06-12 12:20:20|1468.29|1462.89|1468.33|1462.93|1468.4|1463|1468.24|1462.84|32
1655036430000|2022-06-12 12:20:30|1468.32|1462.92|1468.16|1462.76|1468.46|1463.06|1468.07|1462.67|34
1655036440000|2022-06-12 12:20:40|1468.15|1462.75|1467.82|1462.42|1468.15|1462.75|1467.82|1462.42|31
1655036450000|2022-06-12 12:20:50|1468.02|1462.62|1467.82|1462.42|1468.04|1462.64|1467.82|1462.42|29
1655036460000|2022-06-12 12:21:00|1467.8|1462.4|1467.92|1462.52|1468|1462.6|1467.7|1462.3|32
1655036470000|2022-06-12 12:21:10|1467.89|1462.49|1467.85|1462.45|1467.96|1462.56|1467.85|1462.45|27
1655036480000|2022-06-12 12:21:20|1467.8|1462.4|1468.42|1463.02|1468.42|1463.02|1467.78|1462.38|31
1655036490000|2022-06-12 12:21:30|1468.36|1462.96|1468.78|1463.38|1468.78|1463.38|1468.26|1462.86|31
1655036500000|2022-06-12 12:21:40|1468.81|1463.41|1469.22|1463.82|1469.35|1463.95|1468.81|1463.41|35
1655036510000|2022-06-12 12:21:50|1469.23|1463.83|1469.3|1463.9|1469.3|1463.9|1469.13|1463.73|30
1655036520000|2022-06-12 12:22:00|1469.33|1463.93|1468.78|1463.38|1469.35|1463.95|1468.66|1463.26|29
1655036530000|2022-06-12 12:22:10|1468.77|1463.37|1469.36|1463.96|1469.36|1463.96|1468.71|1463.31|33
1655036540000|2022-06-12 12:22:20|1469.35|1463.95|1469.5|1464.1|1469.52|1464.12|1469.28|1463.88|26
1655036550000|2022-06-12 12:22:30|1469.49|1464.09|1469.43|1464.03|1469.49|1464.09|1469.4|1464|26
1655036560000|2022-06-12 12:22:40|1469.44|1464.04|1469.48|1464.08|1469.51|1464.11|1469.44|1464.04|23
1655036570000|2022-06-12 12:22:50|1469.47|1464.07|1469.44|1464.04|1469.49|1464.09|1469.35|1463.95|14
1655036580000|2022-06-12 12:23:00|1469.43|1464.03|1469.49|1464.09|1469.49|1464.09|1469.39|1463.99|24
1655036590000|2022-06-12 12:23:10|1469.48|1464.08|1470.23|1464.83|1470.23|1464.83|1469.48|1464.08|27
1655036600000|2022-06-12 12:23:20|1470.28|1464.88|1470.67|1465.27|1470.74|1465.34|1470.21|1464.81|33
1655036610000|2022-06-12 12:23:30|1470.79|1465.39|1471.3|1465.9|1471.38|1465.98|1470.79|1465.39|31
1655036620000|2022-06-12 12:23:40|1471.24|1465.84|1470.47|1465.07|1471.24|1465.84|1470.47|1465.07|30
1655036630000|2022-06-12 12:23:50|1470.42|1465.02|1469.6|1464.2|1470.42|1465.02|1469.56|1464.16|30
1655036640000|2022-06-12 12:24:00|1469.52|1464.12|1469.02|1463.62|1469.54|1464.14|1469|1463.6|24
1655036650000|2022-06-12 12:24:10|1469.01|1463.61|1469.04|1463.64|1469.19|1463.79|1469.01|1463.61|29
1655036660000|2022-06-12 12:24:20|1469.02|1463.62|1469.37|1463.97|1469.41|1464.01|1469.01|1463.61|20
1655036670000|2022-06-12 12:24:30|1469.38|1463.98|1470.05|1464.65|1470.15|1464.75|1469.37|1463.97|26
1655036680000|2022-06-12 12:24:40|1469.97|1464.57|1469.27|1463.87|1470.03|1464.63|1469.23|1463.83|35
1655036690000|2022-06-12 12:24:50|1469.3|1463.9|1469.32|1463.92|1469.41|1464.01|1469.28|1463.88|25
1655036700000|2022-06-12 12:25:00|1469.33|1463.93|1469.5|1464.1|1469.97|1464.57|1469.32|1463.92|28
1655036710000|2022-06-12 12:25:10|1469.49|1464.09|1469.99|1464.59|1469.99|1464.59|1469.37|1463.97|31
1655036720000|2022-06-12 12:25:20|1470.08|1464.68|1470.17|1464.77|1470.18|1464.78|1469.83|1464.43|29
1655036730000|2022-06-12 12:25:30|1470.12|1464.72|1470.06|1464.66|1470.12|1464.72|1469.61|1464.21|27
1655036740000|2022-06-12 12:25:40|1470.03|1464.63|1470.05|1464.65|1470.1|1464.7|1469.75|1464.35|33
1655036750000|2022-06-12 12:25:50|1469.99|1464.59|1470.53|1465.13|1470.65|1465.25|1469.97|1464.57|25
1655036760000|2022-06-12 12:26:00|1470.54|1465.14|1471|1465.6|1471.05|1465.65|1470.54|1465.14|29
1655036770000|2022-06-12 12:26:10|1470.95|1465.55|1471.51|1466.11|1471.55|1466.15|1470.95|1465.55|29
1655036780000|2022-06-12 12:26:20|1471.52|1466.12|1470.71|1465.31|1471.85|1466.45|1470.57|1465.17|32
1655036790000|2022-06-12 12:26:30|1470.75|1465.35|1471.26|1465.86|1471.59|1466.19|1470.75|1465.35|32
1655036800000|2022-06-12 12:26:40|1471.18|1465.78|1471.41|1466.01|1471.41|1466.01|1470.93|1465.53|33
1655036810000|2022-06-12 12:26:50|1471.39|1465.99|1471.22|1465.82|1471.45|1466.05|1471.22|1465.82|32
1655036820000|2022-06-12 12:27:00|1471.2|1465.8|1471.37|1465.97|1471.38|1465.98|1471.17|1465.77|30
1655036830000|2022-06-12 12:27:10|1471.36|1465.96|1471.32|1465.92|1471.38|1465.98|1471.29|1465.89|22
1655036840000|2022-06-12 12:27:20|1471.23|1465.83|1471.25|1465.85|1471.29|1465.89|1471.2|1465.8|25
1655036850000|2022-06-12 12:27:30|1471.27|1465.87|1471.73|1466.33|1471.76|1466.36|1471.23|1465.83|24
1655036860000|2022-06-12 12:27:40|1471.74|1466.34|1472.64|1467.24|1472.64|1467.24|1471.74|1466.34|32
1655036870000|2022-06-12 12:27:50|1472.62|1467.22|1473.79|1468.39|1473.83|1468.43|1472.57|1467.17|28
1655036880000|2022-06-12 12:28:00|1473.8|1468.4|1474.32|1468.92|1474.33|1468.93|1473.64|1468.24|31
1655036890000|2022-06-12 12:28:10|1474.33|1468.93|1474.52|1469.12|1474.59|1469.19|1474.19|1468.79|35
1655036900000|2022-06-12 12:28:20|1474.53|1469.13|1474.57|1469.17|1474.57|1469.17|1474.26|1468.86|31
1655036910000|2022-06-12 12:28:30|1474.5|1469.1|1476.21|1470.81|1476.21|1470.81|1474.49|1469.09|33
1655036920000|2022-06-12 12:28:40|1476.42|1471.02|1475.52|1470.12|1476.5|1471.1|1475.44|1470.04|34
1655036930000|2022-06-12 12:28:50|1475.56|1470.16|1475.5|1470.1|1475.57|1470.17|1475.44|1470.04|30
1655036940000|2022-06-12 12:29:00|1475.51|1470.11|1475.19|1469.79|1475.54|1470.14|1474.93|1469.53|33
1655036950000|2022-06-12 12:29:10|1475.21|1469.81|1474.7|1469.3|1475.65|1470.25|1474.7|1469.3|34
1655036960000|2022-06-12 12:29:20|1474.68|1469.28|1473.45|1468.05|1474.68|1469.28|1473.4|1468|31
1655036970000|2022-06-12 12:29:30|1473.48|1468.08|1473.27|1467.87|1473.56|1468.16|1473.03|1467.63|24
1655036980000|2022-06-12 12:29:40|1473.26|1467.86|1473.54|1468.14|1473.73|1468.33|1473.15|1467.75|31
1655036990000|2022-06-12 12:29:50|1473.53|1468.13|1473.17|1467.77|1473.53|1468.13|1473.11|1467.71|26
1655037000000|2022-06-12 12:30:00|1473.16|1467.76|1473.2|1467.8|1473.54|1468.14|1473.1|1467.7|29
1655037010000|2022-06-12 12:30:10|1473.23|1467.83|1475.05|1469.65|1475.05|1469.65|1473.23|1467.83|35
1655037020000|2022-06-12 12:30:20|1475.26|1469.86|1474.43|1469.03|1475.62|1470.22|1474.4|1469|34
1655037030000|2022-06-12 12:30:30|1474.41|1469.01|1475.03|1469.63|1475.1|1469.7|1474.41|1469.01|33
1655037040000|2022-06-12 12:30:40|1475.01|1469.61|1475.24|1469.84|1475.24|1469.84|1474.9|1469.5|31
1655037050000|2022-06-12 12:30:50|1475.27|1469.87|1476.23|1470.83|1476.23|1470.83|1475.25|1469.85|29
1655037060000|2022-06-12 12:31:00|1476.34|1470.94|1475.07|1469.67|1476.63|1471.23|1475.07|1469.67|37
1655037070000|2022-06-12 12:31:10|1475.02|1469.62|1475.22|1469.82|1475.32|1469.92|1475.02|1469.62|27
1655037080000|2022-06-12 12:31:20|1475.23|1469.83|1475.48|1470.08|1475.48|1470.08|1474.93|1469.53|32
1655037090000|2022-06-12 12:31:30|1475.44|1470.04|1476.11|1470.71|1476.22|1470.82|1475.44|1470.04|32
1655037100000|2022-06-12 12:31:40|1476.14|1470.74|1476.08|1470.68|1476.41|1471.01|1476.03|1470.63|29
1655037110000|2022-06-12 12:31:50|1475.98|1470.58|1476.08|1470.68|1476.11|1470.71|1475.9|1470.5|16
1655037120000|2022-06-12 12:32:00|1476.09|1470.69|1475.76|1470.36|1476.2|1470.8|1475.71|1470.31|30
1655037130000|2022-06-12 12:32:10|1475.74|1470.34|1475.34|1469.94|1475.77|1470.37|1475.17|1469.77|31
1655037140000|2022-06-12 12:32:20|1475.33|1469.93|1475.27|1469.87|1475.39|1469.99|1475.17|1469.77|25
1655037150000|2022-06-12 12:32:30|1475.24|1469.84|1475.36|1469.96|1475.4|1470|1475.04|1469.64|31
1655037160000|2022-06-12 12:32:40|1475.35|1469.95|1475.07|1469.67|1475.47|1470.07|1475.07|1469.67|27
1655037170000|2022-06-12 12:32:50|1475.09|1469.69|1475.27|1469.87|1475.27|1469.87|1474.99|1469.59|28
1655037180000|2022-06-12 12:33:00|1475.5|1470.1|1474.81|1469.41|1475.72|1470.32|1474.69|1469.29|35
1655037190000|2022-06-12 12:33:10|1474.83|1469.43|1474.11|1468.71|1474.85|1469.45|1474.02|1468.62|36
1655037200000|2022-06-12 12:33:20|1474.13|1468.73|1473.45|1468.05|1474.15|1468.75|1473.43|1468.03|34
1655037210000|2022-06-12 12:33:30|1473.46|1468.06|1473.47|1468.07|1473.68|1468.28|1473.46|1468.06|22
1655037220000|2022-06-12 12:33:40|1473.48|1468.08|1473|1467.6|1473.49|1468.09|1472.97|1467.57|28
1655037230000|2022-06-12 12:33:50|1473.01|1467.61|1473.71|1468.31|1473.74|1468.34|1472.99|1467.59|29
1655037240000|2022-06-12 12:34:00|1473.73|1468.33|1473.58|1468.18|1474.08|1468.68|1473.5|1468.1|32
1655037250000|2022-06-12 12:34:10|1473.59|1468.19|1473.62|1468.22|1473.86|1468.46|1473.59|1468.19|31
1655037260000|2022-06-12 12:34:20|1473.66|1468.26|1473.2|1467.8|1473.66|1468.26|1473.18|1467.78|18
1655037270000|2022-06-12 12:34:30|1473.19|1467.79|1472.97|1467.57|1473.19|1467.79|1472.58|1467.18|26
1655037280000|2022-06-12 12:34:40|1473.01|1467.61|1472.64|1467.24|1473.2|1467.8|1472.64|1467.24|34
1655037290000|2022-06-12 12:34:50|1472.61|1467.21|1472.68|1467.28|1472.74|1467.34|1472.57|1467.17|24
1655037300000|2022-06-12 12:35:00|1472.72|1467.32|1472.65|1467.25|1472.76|1467.36|1472.65|1467.25|23
1655037310000|2022-06-12 12:35:10|1472.69|1467.29|1472.74|1467.34|1472.77|1467.37|1472.65|1467.25|23
1655037320000|2022-06-12 12:35:20|1472.72|1467.32|1472.61|1467.21|1472.82|1467.42|1472.51|1467.11|30
1655037330000|2022-06-12 12:35:30|1472.58|1467.18|1472.19|1466.79|1472.69|1467.29|1472.14|1466.74|33
1655037340000|2022-06-12 12:35:40|1472.2|1466.8|1472.94|1467.54|1473.04|1467.64|1472.2|1466.8|36
1655037350000|2022-06-12 12:35:50|1472.91|1467.51|1472.35|1466.95|1472.92|1467.52|1472.34|1466.94|29
1655037360000|2022-06-12 12:36:00|1472.34|1466.94|1472.4|1467|1472.48|1467.08|1472.27|1466.87|27
1655037370000|2022-06-12 12:36:10|1472.43|1467.03|1471.86|1466.46|1472.47|1467.07|1471.86|1466.46|24
1655037380000|2022-06-12 12:36:20|1471.88|1466.48|1471.8|1466.4|1472.07|1466.67|1471.8|1466.4|28
1655037390000|2022-06-12 12:36:30|1471.81|1466.41|1471.43|1466.03|1471.84|1466.44|1471.21|1465.81|30
1655037400000|2022-06-12 12:36:40|1471.42|1466.02|1471.39|1465.99|1471.7|1466.3|1471.31|1465.91|30
1655037410000|2022-06-12 12:36:50|1471.3|1465.9|1471.44|1466.04|1471.5|1466.1|1471.24|1465.84|27
1655037420000|2022-06-12 12:37:00|1471.45|1466.05|1472.28|1466.88|1472.32|1466.92|1471.4|1466|26
1655037430000|2022-06-12 12:37:10|1472.19|1466.79|1472.34|1466.94|1472.34|1466.94|1472.16|1466.76|33
1655037440000|2022-06-12 12:37:20|1472.33|1466.93|1473.04|1467.64|1473.04|1467.64|1472.33|1466.93|35
1655037450000|2022-06-12 12:37:30|1472.99|1467.59|1472.85|1467.45|1473.17|1467.77|1472.66|1467.26|34
1655037460000|2022-06-12 12:37:40|1472.87|1467.47|1472.82|1467.42|1473.34|1467.94|1472.81|1467.41|29
1655037470000|2022-06-12 12:37:50|1472.73|1467.33|1472.45|1467.05|1472.74|1467.34|1472.29|1466.89|33
1655037480000|2022-06-12 12:38:00|1472.43|1467.03|1472.53|1467.13|1472.54|1467.14|1472.14|1466.74|26
1655037490000|2022-06-12 12:38:10|1472.55|1467.15|1472.4|1467|1472.55|1467.15|1472.3|1466.9|28
1655037500000|2022-06-12 12:38:20|1472.41|1467.01|1472.41|1467.01|1472.43|1467.03|1472.35|1466.95|23
1655037510000|2022-06-12 12:38:30|1472.42|1467.02|1472.52|1467.12|1472.59|1467.19|1472.42|1467.02|21
1655037520000|2022-06-12 12:38:40|1472.51|1467.11|1472.36|1466.96|1472.51|1467.11|1472.36|1466.96|14
1655037530000|2022-06-12 12:38:50|1472.38|1466.98|1471.64|1466.24|1472.5|1467.1|1471.64|1466.24|32
1655037540000|2022-06-12 12:39:00|1471.56|1466.16|1471.11|1465.71|1471.64|1466.24|1471.11|1465.71|34
1655037550000|2022-06-12 12:39:10|1471.07|1465.67|1470.34|1464.94|1471.13|1465.73|1470.34|1464.94|34
1655037560000|2022-06-12 12:39:20|1470.33|1464.93|1470.19|1464.79|1470.81|1465.41|1470.19|1464.79|34
1655037570000|2022-06-12 12:39:30|1470.15|1464.75|1469.3|1463.9|1470.15|1464.75|1469.3|1463.9|31
1655037580000|2022-06-12 12:39:40|1469.29|1463.89|1469.09|1463.69|1469.34|1463.94|1468.92|1463.52|32
1655037590000|2022-06-12 12:39:50|1469.03|1463.63|1468.47|1463.07|1469.08|1463.68|1468.47|1463.07|30
1655037600000|2022-06-12 12:40:00|1468.36|1462.96|1469.29|1463.89|1469.73|1464.33|1468.27|1462.87|38
1655037610000|2022-06-12 12:40:10|1469.28|1463.88|1468.59|1463.19|1469.28|1463.88|1468.3|1462.9|33
1655037620000|2022-06-12 12:40:20|1468.6|1463.2|1468.42|1463.02|1468.6|1463.2|1468.3|1462.9|27
1655037630000|2022-06-12 12:40:30|1468.43|1463.03|1468.42|1463.02|1468.58|1463.18|1468.32|1462.92|28
1655037640000|2022-06-12 12:40:40|1468.4|1463|1468.6|1463.2|1468.78|1463.38|1468.4|1463|31
1655037650000|2022-06-12 12:40:50|1468.65|1463.25|1468.76|1463.36|1468.78|1463.38|1468.61|1463.21|25
1655037660000|2022-06-12 12:41:00|1468.72|1463.32|1467.69|1462.29|1468.77|1463.37|1467.69|1462.29|31
1655037670000|2022-06-12 12:41:10|1467.46|1462.06|1466.23|1460.83|1467.62|1462.22|1466.23|1460.83|29
1655037680000|2022-06-12 12:41:20|1466.21|1460.81|1465.91|1460.51|1466.22|1460.82|1465.88|1460.48|36
1655037690000|2022-06-12 12:41:30|1465.9|1460.5|1465.48|1460.08|1466.03|1460.63|1465.37|1459.97|37
1655037700000|2022-06-12 12:41:40|1465.36|1459.96|1466.55|1461.15|1466.66|1461.26|1465.36|1459.96|32
1655037710000|2022-06-12 12:41:50|1466.57|1461.17|1466.02|1460.62|1466.61|1461.21|1465.94|1460.54|30
1655037720000|2022-06-12 12:42:00|1465.96|1460.56|1465.63|1460.23|1466.02|1460.62|1465.43|1460.03|30
1655037730000|2022-06-12 12:42:10|1465.51|1460.11|1464.85|1459.45|1465.65|1460.25|1464.79|1459.39|34
1655037740000|2022-06-12 12:42:20|1464.87|1459.47|1464.37|1458.97|1464.87|1459.47|1464.24|1458.84|27
1655037750000|2022-06-12 12:42:30|1464.36|1458.96|1464.99|1459.59|1465.3|1459.9|1464.36|1458.96|34
1655037760000|2022-06-12 12:42:40|1464.98|1459.58|1464.73|1459.33|1465.19|1459.79|1464.73|1459.33|34
1655037770000|2022-06-12 12:42:50|1464.68|1459.28|1464.96|1459.56|1464.98|1459.58|1464.58|1459.18|35
1655037780000|2022-06-12 12:43:00|1464.95|1459.55|1466.36|1460.96|1466.36|1460.96|1464.95|1459.55|32
1655037790000|2022-06-12 12:43:10|1466.3|1460.9|1465.88|1460.48|1466.33|1460.93|1465.88|1460.48|31
1655037800000|2022-06-12 12:43:20|1465.83|1460.43|1465.4|1460|1465.83|1460.43|1465.24|1459.84|37
1655037810000|2022-06-12 12:43:30|1465.41|1460.01|1464.89|1459.49|1465.48|1460.08|1464.84|1459.44|33
1655037820000|2022-06-12 12:43:40|1464.87|1459.47|1465.63|1460.23|1465.63|1460.23|1464.79|1459.39|35
1655037830000|2022-06-12 12:43:50|1465.64|1460.24|1465.18|1459.78|1465.64|1460.24|1465.14|1459.74|31
1655037840000|2022-06-12 12:44:00|1465.17|1459.77|1465.34|1459.94|1465.61|1460.21|1465.17|1459.77|27
1655037850000|2022-06-12 12:44:10|1465.45|1460.05|1466.29|1460.89|1466.38|1460.98|1465.43|1460.03|32
1655037860000|2022-06-12 12:44:20|1466.32|1460.92|1466.02|1460.62|1466.41|1461.01|1465.8|1460.4|27
1655037870000|2022-06-12 12:44:30|1466.01|1460.61|1465.35|1459.95|1466.01|1460.61|1465.34|1459.94|33
1655037880000|2022-06-12 12:44:40|1465.34|1459.94|1464.52|1459.12|1465.35|1459.95|1464.4|1459|24
1655037890000|2022-06-12 12:44:50|1464.55|1459.15|1464.93|1459.53|1464.98|1459.58|1464.55|1459.15|31
1655037900000|2022-06-12 12:45:00|1464.86|1459.46|1464.39|1458.99|1464.89|1459.49|1464.37|1458.97|20
1655037910000|2022-06-12 12:45:10|1464.41|1459.01|1466.37|1460.97|1466.38|1460.98|1464.37|1458.97|33
1655037920000|2022-06-12 12:45:20|1466.42|1461.02|1466.18|1460.78|1466.78|1461.38|1465.88|1460.48|33
1655037930000|2022-06-12 12:45:30|1466.4|1461|1465.35|1459.95|1466.42|1461.02|1465.31|1459.91|27
1655037940000|2022-06-12 12:45:40|1465.37|1459.97|1465.23|1459.83|1465.91|1460.51|1465.11|1459.71|36
1655037950000|2022-06-12 12:45:50|1465.34|1459.94|1466.03|1460.63|1466.05|1460.65|1465.32|1459.92|29
1655037960000|2022-06-12 12:46:00|1466.02|1460.62|1465.28|1459.88|1466.02|1460.62|1465.27|1459.87|33
1655037970000|2022-06-12 12:46:10|1465.29|1459.89|1465.9|1460.5|1466.04|1460.64|1465.29|1459.89|29
1655037980000|2022-06-12 12:46:20|1465.96|1460.56|1466.62|1461.22|1466.62|1461.22|1465.96|1460.56|33
1655037990000|2022-06-12 12:46:30|1466.57|1461.17|1466.28|1460.88|1466.58|1461.18|1466.16|1460.76|28
1655038000000|2022-06-12 12:46:40|1466.39|1460.99|1466.36|1460.96|1466.48|1461.08|1466.28|1460.88|33
1655038010000|2022-06-12 12:46:50|1466.35|1460.95|1467.26|1461.86|1467.31|1461.91|1466.26|1460.86|31
1655038020000|2022-06-12 12:47:00|1467.24|1461.84|1466.43|1461.03|1467.32|1461.92|1466.43|1461.03|38
1655038030000|2022-06-12 12:47:10|1466.42|1461.02|1466.03|1460.63|1466.42|1461.02|1465.91|1460.51|32
1655038040000|2022-06-12 12:47:20|1465.93|1460.53|1467.09|1461.69|1467.09|1461.69|1465.88|1460.48|32
1655038050000|2022-06-12 12:47:30|1467.1|1461.7|1467.42|1462.02|1467.53|1462.13|1467.06|1461.66|24
1655038060000|2022-06-12 12:47:40|1467.35|1461.95|1467.84|1462.44|1467.84|1462.44|1467.23|1461.83|28
1655038070000|2022-06-12 12:47:50|1467.83|1462.43|1467.58|1462.18|1468.18|1462.78|1467.38|1461.98|36
1655038080000|2022-06-12 12:48:00|1467.53|1462.13|1467.57|1462.17|1467.65|1462.25|1467.42|1462.02|34
1655038090000|2022-06-12 12:48:10|1467.56|1462.16|1467.74|1462.34|1467.74|1462.34|1467.41|1462.01|23
1655038100000|2022-06-12 12:48:20|1467.75|1462.35|1468.13|1462.73|1468.14|1462.74|1467.63|1462.23|28
1655038110000|2022-06-12 12:48:30|1468.12|1462.72|1466.76|1461.36|1468.12|1462.72|1466.69|1461.29|34
1655038120000|2022-06-12 12:48:40|1466.75|1461.35|1467.13|1461.73|1467.14|1461.74|1466.67|1461.27|32
1655038130000|2022-06-12 12:48:50|1467.12|1461.72|1466.35|1460.95|1467.12|1461.72|1466.16|1460.76|35
1655038140000|2022-06-12 12:49:00|1466.33|1460.93|1466.24|1460.84|1466.44|1461.04|1466.23|1460.83|30
1655038150000|2022-06-12 12:49:10|1466.25|1460.85|1466.13|1460.73|1466.25|1460.85|1465.72|1460.32|30
1655038160000|2022-06-12 12:49:20|1466.12|1460.72|1465.82|1460.42|1466.19|1460.79|1465.68|1460.28|33
1655038170000|2022-06-12 12:49:30|1465.8|1460.4|1466.34|1460.94|1466.38|1460.98|1465.76|1460.36|28
1655038180000|2022-06-12 12:49:40|1466.38|1460.98|1466.74|1461.34|1467.31|1461.91|1466.37|1460.97|31
1655038190000|2022-06-12 12:49:50|1466.67|1461.27|1466.67|1461.27|1466.91|1461.51|1466.39|1460.99|35
1655038200000|2022-06-12 12:50:00|1466.65|1461.25|1467.15|1461.75|1467.15|1461.75|1466.63|1461.23|29
1655038210000|2022-06-12 12:50:10|1467.11|1461.71|1467.84|1462.44|1467.87|1462.47|1467.11|1461.71|31
1655038220000|2022-06-12 12:50:20|1467.87|1462.47|1467.65|1462.25|1467.87|1462.47|1467.32|1461.92|28
1655038230000|2022-06-12 12:50:30|1467.66|1462.26|1467.8|1462.4|1468.03|1462.63|1467.66|1462.26|28
1655038240000|2022-06-12 12:50:40|1467.82|1462.42|1466.83|1461.43|1467.82|1462.42|1466.83|1461.43|30
1655038250000|2022-06-12 12:50:50|1466.87|1461.47|1466.59|1461.19|1467.09|1461.69|1466.48|1461.08|28
1655038260000|2022-06-12 12:51:00|1466.56|1461.16|1466.35|1460.95|1466.72|1461.32|1466.06|1460.66|31
1655038270000|2022-06-12 12:51:10|1466.34|1460.94|1466.34|1460.94|1466.34|1460.94|1466.16|1460.76|26
1655038280000|2022-06-12 12:51:20|1466.37|1460.97|1465.87|1460.47|1466.41|1461.01|1465.87|1460.47|33
1655038290000|2022-06-12 12:51:30|1465.84|1460.44|1465.88|1460.48|1465.9|1460.5|1465.71|1460.31|30
1655038300000|2022-06-12 12:51:40|1465.89|1460.49|1465.43|1460.03|1466.19|1460.79|1465.36|1459.96|32
1655038310000|2022-06-12 12:51:50|1465.3|1459.9|1465.86|1460.46|1465.96|1460.56|1465.28|1459.88|32
1655038320000|2022-06-12 12:52:00|1465.82|1460.42|1465.37|1459.97|1465.82|1460.42|1465.37|1459.97|28
1655038330000|2022-06-12 12:52:10|1465.36|1459.96|1465.65|1460.25|1465.85|1460.45|1465.34|1459.94|26
1655038340000|2022-06-12 12:52:20|1465.66|1460.26|1465.71|1460.31|1465.75|1460.35|1465.54|1460.14|29
1655038350000|2022-06-12 12:52:30|1465.72|1460.32|1466.39|1460.99|1466.39|1460.99|1465.72|1460.32|31
1655038360000|2022-06-12 12:52:40|1466.41|1461.01|1466.44|1461.04|1466.51|1461.11|1466.21|1460.81|28
1655038370000|2022-06-12 12:52:50|1466.43|1461.03|1466.04|1460.64|1466.43|1461.03|1465.96|1460.56|27
1655038380000|2022-06-12 12:53:00|1466.02|1460.62|1465.97|1460.57|1466.05|1460.65|1465.92|1460.52|23
1655038390000|2022-06-12 12:53:10|1466.01|1460.61|1465.88|1460.48|1466.06|1460.66|1465.49|1460.09|32
1655038400000|2022-06-12 12:53:20|1465.85|1460.45|1465.82|1460.42|1465.86|1460.46|1465.81|1460.41|11
1655038410000|2022-06-12 12:53:30|1465.8|1460.4|1466.24|1460.84|1466.31|1460.91|1465.73|1460.33|28
1655038420000|2022-06-12 12:53:40|1466.32|1460.92|1466.31|1460.91|1466.35|1460.95|1466.22|1460.82|25
1655038430000|2022-06-12 12:53:50|1466.32|1460.92|1466.27|1460.87|1466.32|1460.92|1466.22|1460.82|23
1655038440000|2022-06-12 12:54:00|1466.3|1460.9|1466.36|1460.96|1466.36|1460.96|1465.73|1460.33|30
1655038450000|2022-06-12 12:54:10|1466.37|1460.97|1466.37|1460.97|1466.45|1461.05|1466.22|1460.82|30
1655038460000|2022-06-12 12:54:20|1466.4|1461|1466.32|1460.92|1466.4|1461|1466.15|1460.75|33
1655038470000|2022-06-12 12:54:30|1466.33|1460.93|1466.31|1460.91|1466.33|1460.93|1466.2|1460.8|20
1655038480000|2022-06-12 12:54:40|1466.26|1460.86|1465.39|1459.99|1466.29|1460.89|1465.38|1459.98|31
1655038490000|2022-06-12 12:54:50|1465.46|1460.06|1465.47|1460.07|1465.7|1460.3|1465.42|1460.02|35
1655038500000|2022-06-12 12:55:00|1465.46|1460.06|1465.31|1459.91|1465.49|1460.09|1465.02|1459.62|31
1655038510000|2022-06-12 12:55:10|1465.28|1459.88|1464.81|1459.41|1465.28|1459.88|1464.8|1459.4|26
1655038520000|2022-06-12 12:55:20|1464.87|1459.47|1464.23|1458.83|1464.87|1459.47|1464.02|1458.62|34
1655038530000|2022-06-12 12:55:30|1464.22|1458.82|1463.69|1458.29|1464.24|1458.84|1463.69|1458.29|34
1655038540000|2022-06-12 12:55:40|1463.72|1458.32|1463.52|1458.12|1463.77|1458.37|1463.48|1458.08|32
1655038550000|2022-06-12 12:55:50|1463.56|1458.16|1463.91|1458.51|1464.1|1458.7|1463.51|1458.11|37
1655038560000|2022-06-12 12:56:00|1463.92|1458.52|1463.79|1458.39|1464.12|1458.72|1463.7|1458.3|33
1655038570000|2022-06-12 12:56:10|1463.83|1458.43|1464.15|1458.75|1464.15|1458.75|1463.75|1458.35|23
1655038580000|2022-06-12 12:56:20|1464.19|1458.79|1465.86|1460.46|1465.86|1460.46|1464.15|1458.75|37
1655038590000|2022-06-12 12:56:30|1466|1460.6|1464.59|1459.19|1466|1460.6|1464.51|1459.11|35
1655038600000|2022-06-12 12:56:40|1464.61|1459.21|1464.88|1459.48|1465.3|1459.9|1464.61|1459.21|33
1655038610000|2022-06-12 12:56:50|1464.92|1459.52|1464.2|1458.8|1464.92|1459.52|1464.2|1458.8|25
1655038620000|2022-06-12 12:57:00|1464.16|1458.76|1463.8|1458.4|1464.16|1458.76|1463.78|1458.38|28
1655038630000|2022-06-12 12:57:10|1464|1458.6|1464.02|1458.62|1464.37|1458.97|1464|1458.6|35
1655038640000|2022-06-12 12:57:20|1464.07|1458.67|1464.04|1458.64|1464.17|1458.77|1463.99|1458.59|28
1655038650000|2022-06-12 12:57:30|1464.01|1458.61|1463.71|1458.31|1464.05|1458.65|1463.67|1458.27|22
1655038660000|2022-06-12 12:57:40|1463.69|1458.29|1464.23|1458.83|1464.38|1458.98|1463.69|1458.29|26
1655038670000|2022-06-12 12:57:50|1464.26|1458.86|1464.15|1458.75|1464.29|1458.89|1463.86|1458.46|36
1655038680000|2022-06-12 12:58:00|1464.14|1458.74|1464.49|1459.09|1464.76|1459.36|1464.14|1458.74|31
1655038690000|2022-06-12 12:58:10|1464.48|1459.08|1464.51|1459.11|1464.7|1459.3|1464.16|1458.76|32
1655038700000|2022-06-12 12:58:20|1464.55|1459.15|1465.68|1460.28|1465.68|1460.28|1464.55|1459.15|33
1655038710000|2022-06-12 12:58:30|1465.73|1460.33|1465.33|1459.93|1465.78|1460.38|1465.17|1459.77|28
1655038720000|2022-06-12 12:58:40|1465.34|1459.94|1465.3|1459.9|1465.7|1460.3|1465.3|1459.9|32
1655038730000|2022-06-12 12:58:50|1465.31|1459.91|1465.35|1459.95|1465.45|1460.05|1465.15|1459.75|34
1655038740000|2022-06-12 12:59:00|1465.37|1459.97|1465.54|1460.14|1465.64|1460.24|1465.32|1459.92|30
1655038750000|2022-06-12 12:59:10|1465.38|1459.98|1464.62|1459.22|1465.38|1459.98|1464.62|1459.22|29
1655038760000|2022-06-12 12:59:20|1464.55|1459.15|1464.34|1458.94|1464.55|1459.15|1464.12|1458.72|27
1655038770000|2022-06-12 12:59:30|1464.37|1458.97|1464.02|1458.62|1464.37|1458.97|1464|1458.6|31
1655038780000|2022-06-12 12:59:40|1464.11|1458.71|1464.05|1458.65|1464.15|1458.75|1463.81|1458.41|31
1655038790000|2022-06-12 12:59:50|1463.99|1458.59|1463.95|1458.55|1463.99|1458.59|1463.85|1458.45|28
1655038800000|2022-06-12 13:00:00|1463.98|1458.58|1463.95|1458.55|1463.99|1458.59|1463.87|1458.47|26
1655038810000|2022-06-12 13:00:10|1463.92|1458.52|1462.69|1457.29|1463.92|1458.52|1462.62|1457.22|35
1655038820000|2022-06-12 13:00:20|1462.83|1457.43|1463.01|1457.61|1463.15|1457.75|1462.83|1457.43|28
1655038830000|2022-06-12 13:00:30|1463.09|1457.69|1464.36|1458.96|1464.36|1458.96|1462.7|1457.3|37
1655038840000|2022-06-12 13:00:40|1464.44|1459.04|1465.46|1460.06|1465.56|1460.16|1464.44|1459.04|33
1655038850000|2022-06-12 13:00:50|1465.47|1460.07|1465.25|1459.85|1465.47|1460.07|1464.67|1459.27|35
1655038860000|2022-06-12 13:01:00|1465.56|1460.16|1465.75|1460.35|1465.76|1460.36|1465.34|1459.94|29
1655038870000|2022-06-12 13:01:10|1465.86|1460.46|1466.32|1460.92|1466.37|1460.97|1465.83|1460.43|29
1655038880000|2022-06-12 13:01:20|1466.34|1460.94|1467.49|1462.09|1467.49|1462.09|1466.34|1460.94|37
1655038890000|2022-06-12 13:01:30|1467.56|1462.16|1467.78|1462.38|1468.32|1462.92|1467.56|1462.16|36
1655038900000|2022-06-12 13:01:40|1467.62|1462.22|1467.01|1461.61|1467.62|1462.22|1466.89|1461.49|36
1655038910000|2022-06-12 13:01:50|1467.02|1461.62|1466.87|1461.47|1467.03|1461.63|1466.62|1461.22|30
1655038920000|2022-06-12 13:02:00|1466.9|1461.5|1466.96|1461.56|1467.11|1461.71|1466.84|1461.44|31
1655038930000|2022-06-12 13:02:10|1467.03|1461.63|1467.07|1461.67|1467.56|1462.16|1467.03|1461.63|35
1655038940000|2022-06-12 13:02:20|1467.11|1461.71|1467.13|1461.73|1467.13|1461.73|1466.91|1461.51|33
1655038950000|2022-06-12 13:02:30|1467.05|1461.65|1467.04|1461.64|1467.14|1461.74|1466.83|1461.43|26
1655038960000|2022-06-12 13:02:40|1467.05|1461.65|1467.01|1461.61|1467.16|1461.76|1467|1461.6|32
1655038970000|2022-06-12 13:02:50|1467.02|1461.62|1466.69|1461.29|1467.1|1461.7|1466.69|1461.29|26
1655038980000|2022-06-12 13:03:00|1466.7|1461.3|1466.11|1460.71|1466.8|1461.4|1466.04|1460.64|29
1655038990000|2022-06-12 13:03:10|1466.12|1460.72|1464.2|1458.8|1466.46|1461.06|1464.2|1458.8|30
1655039000000|2022-06-12 13:03:20|1464.19|1458.79|1463.41|1458.01|1464.19|1458.79|1463.33|1457.93|38
1655039010000|2022-06-12 13:03:30|1463.28|1457.88|1463.63|1458.23|1463.63|1458.23|1462.81|1457.41|35
1655039020000|2022-06-12 13:03:40|1463.6|1458.2|1463.13|1457.73|1463.65|1458.25|1462.84|1457.44|37
1655039030000|2022-06-12 13:03:50|1463.12|1457.72|1462.82|1457.42|1463.29|1457.89|1462.82|1457.42|29
1655039040000|2022-06-12 13:04:00|1462.83|1457.43|1462.44|1457.04|1462.93|1457.53|1462.37|1456.97|30
1655039050000|2022-06-12 13:04:10|1462.58|1457.18|1462.17|1456.77|1462.87|1457.47|1462.17|1456.77|29
1655039060000|2022-06-12 13:04:20|1462.14|1456.74|1462.31|1456.91|1462.51|1457.11|1462.09|1456.69|38
1655039070000|2022-06-12 13:04:30|1462.34|1456.94|1462.15|1456.75|1462.52|1457.12|1462.02|1456.62|29
1655039080000|2022-06-12 13:04:40|1462.16|1456.76|1461.86|1456.46|1462.2|1456.8|1461.53|1456.13|33
1655039090000|2022-06-12 13:04:50|1461.85|1456.45|1461.57|1456.17|1461.85|1456.45|1461.53|1456.13|31
1655039100000|2022-06-12 13:05:00|1461.63|1456.23|1461.39|1455.99|1461.74|1456.34|1461.3|1455.9|27
1655039110000|2022-06-12 13:05:10|1461.36|1455.96|1463.14|1457.74|1463.14|1457.74|1461.34|1455.94|36
1655039120000|2022-06-12 13:05:20|1463.19|1457.79|1462.21|1456.81|1463.61|1458.21|1462.19|1456.79|39
1655039130000|2022-06-12 13:05:30|1462.14|1456.74|1462.82|1457.42|1462.95|1457.55|1462.14|1456.74|30
1655039140000|2022-06-12 13:05:40|1462.81|1457.41|1463.47|1458.07|1463.47|1458.07|1462.8|1457.4|30
1655039150000|2022-06-12 13:05:50|1463.45|1458.05|1464.09|1458.69|1464.12|1458.72|1463.4|1458|29
1655039160000|2022-06-12 13:06:00|1464.13|1458.73|1463.76|1458.36|1464.26|1458.86|1463.68|1458.28|36
1655039170000|2022-06-12 13:06:10|1463.77|1458.37|1463.55|1458.15|1464.03|1458.63|1463.55|1458.15|36
1655039180000|2022-06-12 13:06:20|1463.53|1458.13|1463.96|1458.56|1464.01|1458.61|1463.45|1458.05|30
1655039190000|2022-06-12 13:06:30|1464.01|1458.61|1463.78|1458.38|1464.04|1458.64|1463.55|1458.15|26
1655039200000|2022-06-12 13:06:40|1463.79|1458.39|1464.43|1459.03|1464.43|1459.03|1463.77|1458.37|33
1655039210000|2022-06-12 13:06:50|1464.42|1459.02|1464.48|1459.08|1464.66|1459.26|1464.08|1458.68|34
1655039220000|2022-06-12 13:07:00|1464.55|1459.15|1464.68|1459.28|1464.71|1459.31|1464.35|1458.95|26
1655039230000|2022-06-12 13:07:10|1464.67|1459.27|1463.8|1458.4|1464.8|1459.4|1463.8|1458.4|33
1655039240000|2022-06-12 13:07:20|1463.78|1458.38|1464.37|1458.97|1464.37|1458.97|1463.64|1458.24|32
1655039250000|2022-06-12 13:07:30|1464.36|1458.96|1464.03|1458.63|1464.54|1459.14|1463.97|1458.57|20
1655039260000|2022-06-12 13:07:40|1464.06|1458.66|1464.99|1459.59|1464.99|1459.59|1464.05|1458.65|30
1655039270000|2022-06-12 13:07:50|1464.74|1459.34|1464.69|1459.29|1464.75|1459.35|1464.53|1459.13|29
1655039280000|2022-06-12 13:08:00|1464.65|1459.25|1465.05|1459.65|1465.05|1459.65|1464.49|1459.09|30
1655039290000|2022-06-12 13:08:10|1464.96|1459.56|1464.88|1459.48|1465.05|1459.65|1464.76|1459.36|34
1655039300000|2022-06-12 13:08:20|1464.91|1459.51|1464.62|1459.22|1464.91|1459.51|1464.2|1458.8|31
1655039310000|2022-06-12 13:08:30|1464.63|1459.23|1464.45|1459.05|1464.87|1459.47|1464.36|1458.96|34
1655039320000|2022-06-12 13:08:40|1464.49|1459.09|1464.5|1459.1|1464.74|1459.34|1464.34|1458.94|30
1655039330000|2022-06-12 13:08:50|1464.54|1459.14|1464.36|1458.96|1464.73|1459.33|1464.36|1458.96|33
1655039340000|2022-06-12 13:09:00|1464.35|1458.95|1464.56|1459.16|1464.86|1459.46|1464.34|1458.94|32
1655039350000|2022-06-12 13:09:10|1464.51|1459.11|1464.63|1459.23|1464.68|1459.28|1464.48|1459.08|26
1655039360000|2022-06-12 13:09:20|1464.64|1459.24|1464.46|1459.06|1464.69|1459.29|1464.46|1459.06|22
1655039370000|2022-06-12 13:09:30|1464.54|1459.14|1464.68|1459.28|1464.68|1459.28|1464.48|1459.08|32
1655039380000|2022-06-12 13:09:40|1464.69|1459.29|1464.44|1459.04|1464.72|1459.32|1464.41|1459.01|27
1655039390000|2022-06-12 13:09:50|1464.4|1459|1464.44|1459.04|1464.68|1459.28|1464.36|1458.96|30
1655039400000|2022-06-12 13:10:00|1464.47|1459.07|1464.58|1459.18|1464.7|1459.3|1464.44|1459.04|30
1655039410000|2022-06-12 13:10:10|1464.6|1459.2|1463.28|1457.88|1464.63|1459.23|1463.1|1457.7|36
1655039420000|2022-06-12 13:10:20|1463.32|1457.92|1463.25|1457.85|1463.36|1457.96|1463.07|1457.67|37
1655039430000|2022-06-12 13:10:30|1463.29|1457.89|1462.95|1457.55|1463.29|1457.89|1462.19|1456.79|35
1655039440000|2022-06-12 13:10:40|1463.03|1457.63|1463.05|1457.65|1463.26|1457.86|1462.71|1457.31|38
1655039450000|2022-06-12 13:10:50|1463.11|1457.71|1463.19|1457.79|1463.36|1457.96|1462.96|1457.56|28
1655039460000|2022-06-12 13:11:00|1463.21|1457.81|1462.96|1457.56|1463.21|1457.81|1462.76|1457.36|34
1655039470000|2022-06-12 13:11:10|1462.94|1457.54|1463.43|1458.03|1463.51|1458.11|1462.94|1457.54|30
1655039480000|2022-06-12 13:11:20|1463.44|1458.04|1463.82|1458.42|1464.07|1458.67|1463.44|1458.04|34
1655039490000|2022-06-12 13:11:30|1463.64|1458.24|1464.09|1458.69|1464.09|1458.69|1463.48|1458.08|33
1655039500000|2022-06-12 13:11:40|1464.07|1458.67|1464.65|1459.25|1464.72|1459.32|1464.01|1458.61|34
1655039510000|2022-06-12 13:11:50|1464.73|1459.33|1464.68|1459.28|1464.76|1459.36|1464.52|1459.12|31
1655039520000|2022-06-12 13:12:00|1464.69|1459.29|1465.71|1460.31|1465.72|1460.32|1464.64|1459.24|32
1655039530000|2022-06-12 13:12:10|1465.7|1460.3|1467.01|1461.61|1467.16|1461.76|1465.7|1460.3|36
1655039540000|2022-06-12 13:12:20|1466.99|1461.59|1467.11|1461.71|1467.16|1461.76|1466.89|1461.49|35
1655039550000|2022-06-12 13:12:30|1466.96|1461.56|1466.44|1461.04|1466.96|1461.56|1466.44|1461.04|37
1655039560000|2022-06-12 13:12:40|1466.51|1461.11|1466.21|1460.81|1466.69|1461.29|1465.92|1460.52|38
1655039570000|2022-06-12 13:12:50|1466.22|1460.82|1466.02|1460.62|1466.63|1461.23|1465.74|1460.34|32
1655039580000|2022-06-12 13:13:00|1466.01|1460.61|1466.59|1461.19|1466.61|1461.21|1466.01|1460.61|32
1655039590000|2022-06-12 13:13:10|1466.66|1461.26|1465.87|1460.47|1466.68|1461.28|1465.75|1460.35|33
1655039600000|2022-06-12 13:13:20|1465.92|1460.52|1465.46|1460.06|1466.59|1461.19|1465.46|1460.06|33
1655039610000|2022-06-12 13:13:30|1465.36|1459.96|1465.71|1460.31|1465.83|1460.43|1465.36|1459.96|33
1655039620000|2022-06-12 13:13:40|1465.7|1460.3|1465.84|1460.44|1465.84|1460.44|1465.65|1460.25|27
1655039630000|2022-06-12 13:13:50|1465.83|1460.43|1465.29|1459.89|1465.87|1460.47|1465.29|1459.89|25
1655039640000|2022-06-12 13:14:00|1465.24|1459.84|1465.3|1459.9|1465.35|1459.95|1465.22|1459.82|21
1655039650000|2022-06-12 13:14:10|1465.28|1459.88|1465.34|1459.94|1465.34|1459.94|1465.23|1459.83|19
1655039660000|2022-06-12 13:14:20|1465.33|1459.93|1465.75|1460.35|1465.77|1460.37|1465.3|1459.9|26
1655039670000|2022-06-12 13:14:30|1465.71|1460.31|1465.8|1460.4|1465.85|1460.45|1465.53|1460.13|32
1655039680000|2022-06-12 13:14:40|1465.81|1460.41|1465.05|1459.65|1465.81|1460.41|1465|1459.6|33
1655039690000|2022-06-12 13:14:50|1465.08|1459.68|1465.52|1460.12|1465.52|1460.12|1465.05|1459.65|29
1655039700000|2022-06-12 13:15:00|1465.55|1460.15|1465.58|1460.18|1466.07|1460.67|1465.11|1459.71|34
1655039710000|2022-06-12 13:15:10|1465.61|1460.21|1465.88|1460.48|1465.96|1460.56|1465.61|1460.21|32
1655039720000|2022-06-12 13:15:20|1465.89|1460.49|1466.33|1460.93|1466.44|1461.04|1465.73|1460.33|35
1655039730000|2022-06-12 13:15:30|1466.34|1460.94|1466.51|1461.11|1466.53|1461.13|1466.21|1460.81|27
1655039740000|2022-06-12 13:15:40|1466.53|1461.13|1466.96|1461.56|1467|1461.6|1466.53|1461.13|28
1655039750000|2022-06-12 13:15:50|1466.87|1461.47|1466.74|1461.34|1466.87|1461.47|1466.58|1461.18|32
1655039760000|2022-06-12 13:16:00|1466.78|1461.38|1466.06|1460.66|1466.8|1461.4|1465.91|1460.51|39
1655039770000|2022-06-12 13:16:10|1466.07|1460.67|1466.29|1460.89|1466.41|1461.01|1466.04|1460.64|30
1655039780000|2022-06-12 13:16:20|1466.3|1460.9|1466.16|1460.76|1466.35|1460.95|1465.92|1460.52|33
1655039790000|2022-06-12 13:16:30|1466.15|1460.75|1466.54|1461.14|1466.56|1461.16|1466.11|1460.71|32
1655039800000|2022-06-12 13:16:40|1466.53|1461.13|1466.48|1461.08|1466.55|1461.15|1466.29|1460.89|28
1655039810000|2022-06-12 13:16:50|1466.43|1461.03|1464.87|1459.47|1466.49|1461.09|1464.87|1459.47|36
1655039820000|2022-06-12 13:17:00|1464.91|1459.51|1463.46|1458.06|1464.91|1459.51|1463.46|1458.06|28
1655039830000|2022-06-12 13:17:10|1463.43|1458.03|1463.39|1457.99|1463.43|1458.03|1463.28|1457.88|28
1655039840000|2022-06-12 13:17:20|1463.38|1457.98|1462.86|1457.46|1463.41|1458.01|1462.8|1457.4|35
1655039850000|2022-06-12 13:17:30|1462.93|1457.53|1462.61|1457.21|1462.93|1457.53|1462.61|1457.21|27
1655039860000|2022-06-12 13:17:40|1462.55|1457.15|1462.96|1457.56|1463.08|1457.68|1462.5|1457.1|30
1655039870000|2022-06-12 13:17:50|1463.04|1457.64|1463.12|1457.72|1463.16|1457.76|1462.48|1457.08|38
1655039880000|2022-06-12 13:18:00|1463.23|1457.83|1463|1457.6|1463.28|1457.88|1462.9|1457.5|33
1655039890000|2022-06-12 13:18:10|1463.01|1457.61|1463.03|1457.63|1463.22|1457.82|1463.01|1457.61|30
1655039900000|2022-06-12 13:18:20|1463.02|1457.62|1462.92|1457.52|1463.11|1457.71|1462.77|1457.37|32
1655039910000|2022-06-12 13:18:30|1462.93|1457.53|1462.44|1457.04|1462.93|1457.53|1462.3|1456.9|32
1655039920000|2022-06-12 13:18:40|1462.43|1457.03|1463.16|1457.76|1463.45|1458.05|1462.35|1456.95|34
1655039930000|2022-06-12 13:18:50|1463.13|1457.73|1462.52|1457.12|1463.19|1457.79|1462.5|1457.1|33
1655039940000|2022-06-12 13:19:00|1462.5|1457.1|1463.04|1457.64|1463.05|1457.65|1462.5|1457.1|32
1655039950000|2022-06-12 13:19:10|1463.05|1457.65|1463.23|1457.83|1463.35|1457.95|1462.93|1457.53|29
1655039960000|2022-06-12 13:19:20|1463.2|1457.8|1462.94|1457.54|1463.22|1457.82|1462.86|1457.46|34
1655039970000|2022-06-12 13:19:30|1462.97|1457.57|1463.31|1457.91|1463.31|1457.91|1462.94|1457.54|33
1655039980000|2022-06-12 13:19:40|1463.36|1457.96|1463.4|1458|1463.5|1458.1|1463.1|1457.7|37
1655039990000|2022-06-12 13:19:50|1463.35|1457.95|1463.53|1458.13|1463.62|1458.22|1463.35|1457.95|28
1655040000000|2022-06-12 13:20:00|1463.52|1458.12|1464.49|1459.09|1464.49|1459.09|1463.4|1458|34
1655040010000|2022-06-12 13:20:10|1464.57|1459.17|1465.19|1459.79|1465.53|1460.13|1464.57|1459.17|39
1655040020000|2022-06-12 13:20:20|1464.91|1459.51|1465.11|1459.71|1465.2|1459.8|1464.85|1459.45|32
1655040030000|2022-06-12 13:20:30|1465.13|1459.73|1464.49|1459.09|1465.2|1459.8|1464.46|1459.06|36
1655040040000|2022-06-12 13:20:40|1464.65|1459.25|1465.08|1459.68|1465.26|1459.86|1464.65|1459.25|34
1655040050000|2022-06-12 13:20:50|1465.13|1459.73|1464.24|1458.84|1465.2|1459.8|1464.24|1458.84|32
1655040060000|2022-06-12 13:21:00|1464.23|1458.83|1464.2|1458.8|1464.38|1458.98|1464.12|1458.72|27
1655040070000|2022-06-12 13:21:10|1464.16|1458.76|1463.64|1458.24|1464.21|1458.81|1463.58|1458.18|31
1655040080000|2022-06-12 13:21:20|1463.65|1458.25|1462.85|1457.45|1463.65|1458.25|1462.73|1457.33|32
1655040090000|2022-06-12 13:21:30|1462.84|1457.44|1462.35|1456.95|1462.84|1457.44|1462.23|1456.83|34
1655040100000|2022-06-12 13:21:40|1462.25|1456.85|1462.37|1456.97|1462.51|1457.11|1462.11|1456.71|26
1655040110000|2022-06-12 13:21:50|1462.35|1456.95|1461.83|1456.43|1462.35|1456.95|1461.83|1456.43|25
1655040120000|2022-06-12 13:22:00|1461.9|1456.5|1461.82|1456.42|1461.93|1456.53|1461.81|1456.41|24
1655040130000|2022-06-12 13:22:10|1461.87|1456.47|1462.47|1457.07|1462.51|1457.11|1461.86|1456.46|32
1655040140000|2022-06-12 13:22:20|1462.46|1457.06|1462.45|1457.05|1462.49|1457.09|1462.41|1457.01|17
1655040150000|2022-06-12 13:22:30|1462.43|1457.03|1462.5|1457.1|1462.5|1457.1|1462.13|1456.73|29
1655040160000|2022-06-12 13:22:40|1462.51|1457.11|1462.46|1457.06|1462.65|1457.25|1462.21|1456.81|30
1655040170000|2022-06-12 13:22:50|1462.43|1457.03|1462.7|1457.3|1462.7|1457.3|1462.37|1456.97|22
1655040180000|2022-06-12 13:23:00|1462.77|1457.37|1462.58|1457.18|1462.77|1457.37|1462.46|1457.06|22
1655040190000|2022-06-12 13:23:10|1462.59|1457.19|1462.44|1457.04|1462.59|1457.19|1462.31|1456.91|25
1655040200000|2022-06-12 13:23:20|1462.43|1457.03|1462.93|1457.53|1462.93|1457.53|1462.37|1456.97|22
1655040210000|2022-06-12 13:23:30|1462.99|1457.59|1462.91|1457.51|1463.21|1457.81|1462.91|1457.51|26
1655040220000|2022-06-12 13:23:40|1462.9|1457.5|1462.73|1457.33|1462.9|1457.5|1462.73|1457.33|11
1655040230000|2022-06-12 13:23:50|1462.74|1457.34|1463.54|1458.14|1463.58|1458.18|1462.73|1457.33|26
1655040240000|2022-06-12 13:24:00|1463.53|1458.13|1463.2|1457.8|1463.53|1458.13|1462.97|1457.57|25
1655040250000|2022-06-12 13:24:10|1463.27|1457.87|1463.4|1458|1463.47|1458.07|1463.2|1457.8|26
1655040260000|2022-06-12 13:24:20|1463.41|1458.01|1463.36|1457.96|1463.41|1458.01|1463.25|1457.85|22
1655040270000|2022-06-12 13:24:30|1463.38|1457.98|1463.84|1458.44|1464.2|1458.8|1463.38|1457.98|33
1655040280000|2022-06-12 13:24:40|1463.83|1458.43|1464.33|1458.93|1464.5|1459.1|1463.83|1458.43|32
1655040290000|2022-06-12 13:24:50|1464.29|1458.89|1464.51|1459.11|1464.51|1459.11|1464.01|1458.61|28
1655040300000|2022-06-12 13:25:00|1464.52|1459.12|1464.65|1459.25|1464.65|1459.25|1464.2|1458.8|30
1655040310000|2022-06-12 13:25:10|1464.7|1459.3|1464.3|1458.9|1464.7|1459.3|1463.63|1458.23|29
1655040320000|2022-06-12 13:25:20|1464.2|1458.8|1463.84|1458.44|1464.31|1458.91|1463.68|1458.28|20
1655040330000|2022-06-12 13:25:30|1463.85|1458.45|1464.06|1458.66|1464.17|1458.77|1463.85|1458.45|26
1655040340000|2022-06-12 13:25:40|1464.03|1458.63|1463.19|1457.79|1464.06|1458.66|1463.19|1457.79|25
1655040350000|2022-06-12 13:25:50|1463.11|1457.71|1463.21|1457.81|1463.49|1458.09|1463|1457.6|29
1655040360000|2022-06-12 13:26:00|1463.19|1457.79|1462.02|1456.62|1463.2|1457.8|1462.02|1456.62|21
1655040370000|2022-06-12 13:26:10|1462.04|1456.64|1461.94|1456.54|1462.09|1456.69|1461.94|1456.54|16
1655040380000|2022-06-12 13:26:20|1461.95|1456.55|1461.95|1456.55|1462.32|1456.92|1461.95|1456.55|23
1655040390000|2022-06-12 13:26:30|1461.91|1456.51|1462.01|1456.61|1462.16|1456.76|1461.86|1456.46|29
1655040400000|2022-06-12 13:26:40|1462|1456.6|1461.72|1456.32|1462.01|1456.61|1461.71|1456.31|24
1655040410000|2022-06-12 13:26:50|1461.69|1456.29|1461.85|1456.45|1461.87|1456.47|1461.61|1456.21|25
1655040420000|2022-06-12 13:27:00|1461.93|1456.53|1461.78|1456.38|1462.03|1456.63|1461.7|1456.3|23
1655040430000|2022-06-12 13:27:10|1461.77|1456.37|1461.91|1456.51|1461.91|1456.51|1461.56|1456.16|26
1655040440000|2022-06-12 13:27:20|1461.97|1456.57|1462.31|1456.91|1462.31|1456.91|1461.97|1456.57|28
1655040450000|2022-06-12 13:27:30|1462.32|1456.92|1462.11|1456.71|1462.34|1456.94|1462.03|1456.63|23
1655040460000|2022-06-12 13:27:40|1462.13|1456.73|1461.91|1456.51|1462.13|1456.73|1461.82|1456.42|17
1655040470000|2022-06-12 13:27:50|1461.9|1456.5|1462.31|1456.91|1462.33|1456.93|1461.68|1456.28|24
1655040480000|2022-06-12 13:28:00|1462.29|1456.89|1461.81|1456.41|1462.32|1456.92|1461.78|1456.38|21
1655040490000|2022-06-12 13:28:10|1461.91|1456.51|1461.95|1456.55|1461.96|1456.56|1461.77|1456.37|26
1655040500000|2022-06-12 13:28:20|1461.9|1456.5|1461.87|1456.47|1461.9|1456.5|1461.77|1456.37|25
1655040510000|2022-06-12 13:28:30|1461.85|1456.45|1461.84|1456.44|1461.99|1456.59|1461.8|1456.4|20
1655040520000|2022-06-12 13:28:40|1461.85|1456.45|1461.57|1456.17|1461.93|1456.53|1461.57|1456.17|28
1655040530000|2022-06-12 13:28:50|1461.56|1456.16|1460.85|1455.45|1461.63|1456.23|1460.85|1455.45|29
1655040540000|2022-06-12 13:29:00|1460.81|1455.41|1461.46|1456.06|1461.73|1456.33|1460.81|1455.41|39
1655040550000|2022-06-12 13:29:10|1461.45|1456.05|1461.07|1455.67|1461.45|1456.05|1460.78|1455.38|37
1655040560000|2022-06-12 13:29:20|1461.09|1455.69|1461.72|1456.32|1461.94|1456.54|1460.87|1455.47|32
1655040570000|2022-06-12 13:29:30|1461.69|1456.29|1463.76|1458.36|1463.88|1458.48|1461.67|1456.27|35
1655040580000|2022-06-12 13:29:40|1463.82|1458.42|1462.11|1456.71|1464|1458.6|1462|1456.6|39
1655040590000|2022-06-12 13:29:50|1462.16|1456.76|1461.95|1456.55|1462.2|1456.8|1461.94|1456.54|32
1655040600000|2022-06-12 13:30:00|1461.94|1456.54|1462.16|1456.76|1462.17|1456.77|1461.43|1456.03|34
1655040610000|2022-06-12 13:30:10|1462.17|1456.77|1463.36|1457.96|1463.43|1458.03|1462.13|1456.73|33
1655040620000|2022-06-12 13:30:20|1463.12|1457.72|1463.42|1458.02|1463.74|1458.34|1463.01|1457.61|35
1655040630000|2022-06-12 13:30:30|1463.24|1457.84|1462.87|1457.47|1463.24|1457.84|1462.84|1457.44|28
1655040640000|2022-06-12 13:30:40|1462.86|1457.46|1461.38|1455.98|1462.94|1457.54|1461.38|1455.98|32
1655040650000|2022-06-12 13:30:50|1461.23|1455.83|1461.27|1455.87|1461.5|1456.1|1461.11|1455.71|32
1655040660000|2022-06-12 13:31:00|1461.26|1455.86|1461.11|1455.71|1461.3|1455.9|1461|1455.6|30
1655040670000|2022-06-12 13:31:10|1461.21|1455.81|1461.49|1456.09|1462.01|1456.61|1461.21|1455.81|32
1655040680000|2022-06-12 13:31:20|1461.4|1456|1461.24|1455.84|1461.57|1456.17|1460.8|1455.4|29
1655040690000|2022-06-12 13:31:30|1461.39|1455.99|1460.94|1455.54|1461.54|1456.14|1460.94|1455.54|33
1655040700000|2022-06-12 13:31:40|1460.87|1455.47|1461.22|1455.82|1461.29|1455.89|1460.71|1455.31|30
1655040710000|2022-06-12 13:31:50|1461.23|1455.83|1461.23|1455.83|1461.59|1456.19|1461.14|1455.74|35
1655040720000|2022-06-12 13:32:00|1461.33|1455.93|1460.65|1455.25|1461.33|1455.93|1460.65|1455.25|34
1655040730000|2022-06-12 13:32:10|1460.74|1455.34|1460.59|1455.19|1460.89|1455.49|1460.5|1455.1|33
1655040740000|2022-06-12 13:32:20|1460.78|1455.38|1460.8|1455.4|1461.17|1455.77|1460.66|1455.26|34
1655040750000|2022-06-12 13:32:30|1460.81|1455.41|1460.71|1455.31|1460.9|1455.5|1460.6|1455.2|28
1655040760000|2022-06-12 13:32:40|1460.68|1455.28|1460.72|1455.32|1460.78|1455.38|1460.63|1455.23|28
1655040770000|2022-06-12 13:32:50|1460.71|1455.31|1460.6|1455.2|1460.72|1455.32|1460.58|1455.18|21
1655040780000|2022-06-12 13:33:00|1460.59|1455.19|1461.42|1456.02|1461.42|1456.02|1460.58|1455.18|34
1655040790000|2022-06-12 13:33:10|1461.43|1456.03|1461.01|1455.61|1461.43|1456.03|1460.99|1455.59|29
1655040800000|2022-06-12 13:33:20|1461.02|1455.62|1460.78|1455.38|1461.02|1455.62|1460.76|1455.36|21
1655040810000|2022-06-12 13:33:30|1460.8|1455.4|1461.14|1455.74|1461.14|1455.74|1460.8|1455.4|27
1655040820000|2022-06-12 13:33:40|1461.09|1455.69|1460.95|1455.55|1461.14|1455.74|1460.73|1455.33|21
1655040830000|2022-06-12 13:33:50|1460.96|1455.56|1460.97|1455.57|1461.08|1455.68|1460.93|1455.53|24
1655040840000|2022-06-12 13:34:00|1461|1455.6|1461.09|1455.69|1461.1|1455.7|1460.89|1455.49|25
1655040850000|2022-06-12 13:34:10|1461.05|1455.65|1461.18|1455.78|1461.18|1455.78|1460.97|1455.57|24
1655040860000|2022-06-12 13:34:20|1461.12|1455.72|1461.99|1456.59|1462.02|1456.62|1461.12|1455.72|34
1655040870000|2022-06-12 13:34:30|1462.03|1456.63|1461.63|1456.23|1462.19|1456.79|1461.5|1456.1|22
1655040880000|2022-06-12 13:34:40|1461.64|1456.24|1461.17|1455.77|1461.64|1456.24|1461.15|1455.75|26
1655040890000|2022-06-12 13:34:50|1461.18|1455.78|1461.08|1455.68|1461.18|1455.78|1460.94|1455.54|17
1655040900000|2022-06-12 13:35:00|1461.03|1455.63|1460.98|1455.58|1461.09|1455.69|1460.98|1455.58|13
1655040910000|2022-06-12 13:35:10|1460.94|1455.54|1461.17|1455.77|1461.23|1455.83|1460.87|1455.47|13
1655040920000|2022-06-12 13:35:20|1461.19|1455.79|1461.22|1455.82|1461.25|1455.85|1461.19|1455.79|17
1655040930000|2022-06-12 13:35:30|1461.24|1455.84|1461.24|1455.84|1461.32|1455.92|1461.18|1455.78|31
1655040940000|2022-06-12 13:35:40|1461.26|1455.86|1461.24|1455.84|1461.3|1455.9|1461.11|1455.71|31
1655040950000|2022-06-12 13:35:50|1461.27|1455.87|1461.28|1455.88|1461.34|1455.94|1461.23|1455.83|28
1655040960000|2022-06-12 13:36:00|1461.34|1455.94|1461.56|1456.16|1461.56|1456.16|1461.28|1455.88|21
1655040970000|2022-06-12 13:36:10|1461.62|1456.22|1461.92|1456.52|1462.33|1456.93|1461.62|1456.22|37
1655040980000|2022-06-12 13:36:20|1461.75|1456.35|1462|1456.6|1462.01|1456.61|1461.75|1456.35|29
1655040990000|2022-06-12 13:36:30|1462.01|1456.61|1461.99|1456.59|1462.02|1456.62|1461.97|1456.57|13
1655041000000|2022-06-12 13:36:40|1462.06|1456.66|1462.22|1456.82|1462.22|1456.82|1462.03|1456.63|24
1655041010000|2022-06-12 13:36:50|1462.24|1456.84|1461.24|1455.84|1462.56|1457.16|1461.2|1455.8|28
1655041020000|2022-06-12 13:37:00|1461.28|1455.88|1461.11|1455.71|1461.4|1456|1461.05|1455.65|30
1655041030000|2022-06-12 13:37:10|1461.14|1455.74|1461.02|1455.62|1461.3|1455.9|1461.02|1455.62|33
1655041040000|2022-06-12 13:37:20|1461.03|1455.63|1460.64|1455.24|1461.09|1455.69|1460.54|1455.14|33
1655041050000|2022-06-12 13:37:30|1460.65|1455.25|1461.12|1455.72|1461.19|1455.79|1460.63|1455.23|28
1655041060000|2022-06-12 13:37:40|1461.16|1455.76|1460.9|1455.5|1461.22|1455.82|1460.86|1455.46|22
1655041070000|2022-06-12 13:37:50|1460.89|1455.49|1461.69|1456.29|1461.69|1456.29|1460.87|1455.47|32
1655041080000|2022-06-12 13:38:00|1461.75|1456.35|1462.01|1456.61|1462.33|1456.93|1461.75|1456.35|34
1655041090000|2022-06-12 13:38:10|1461.88|1456.48|1461.71|1456.31|1461.88|1456.48|1461.62|1456.22|20
1655041100000|2022-06-12 13:38:20|1461.7|1456.3|1461.2|1455.8|1461.71|1456.31|1460.96|1455.56|33
1655041110000|2022-06-12 13:38:30|1461.21|1455.81|1461.35|1455.95|1461.43|1456.03|1461.15|1455.75|32
1655041120000|2022-06-12 13:38:40|1461.43|1456.03|1461.84|1456.44|1461.84|1456.44|1461.43|1456.03|31
1655041130000|2022-06-12 13:38:50|1461.88|1456.48|1461.29|1455.89|1461.92|1456.52|1461.29|1455.89|34
1655041140000|2022-06-12 13:39:00|1461.27|1455.87|1461.16|1455.76|1461.31|1455.91|1461.1|1455.7|23
1655041150000|2022-06-12 13:39:10|1461.15|1455.75|1461.41|1456.01|1461.5|1456.1|1461.1|1455.7|25
1655041160000|2022-06-12 13:39:20|1461.37|1455.97|1460.93|1455.53|1461.42|1456.02|1460.78|1455.38|33
1655041170000|2022-06-12 13:39:30|1460.77|1455.37|1461.04|1455.64|1461.12|1455.72|1460.74|1455.34|34
1655041180000|2022-06-12 13:39:40|1461.05|1455.65|1460.74|1455.34|1461.1|1455.7|1460.74|1455.34|33
1655041190000|2022-06-12 13:39:50|1460.78|1455.38|1461.01|1455.61|1461.01|1455.61|1460.72|1455.32|37
1655041200000|2022-06-12 13:40:00|1461.06|1455.66|1460.85|1455.45|1461.15|1455.75|1460.82|1455.42|31
1655041210000|2022-06-12 13:40:10|1460.86|1455.46|1461|1455.6|1461.04|1455.64|1460.86|1455.46|28
1655041220000|2022-06-12 13:40:20|1460.99|1455.59|1461.1|1455.7|1461.21|1455.81|1460.97|1455.57|29
1655041230000|2022-06-12 13:40:30|1461.09|1455.69|1461.12|1455.72|1461.21|1455.81|1461.02|1455.62|25
1655041240000|2022-06-12 13:40:40|1461.13|1455.73|1461.43|1456.03|1461.47|1456.07|1460.99|1455.59|30
1655041250000|2022-06-12 13:40:50|1461.45|1456.05|1463.54|1458.14|1463.54|1458.14|1461.38|1455.98|35
1655041260000|2022-06-12 13:41:00|1463.47|1458.07|1462.27|1456.87|1463.65|1458.25|1462.27|1456.87|35
1655041270000|2022-06-12 13:41:10|1462.13|1456.73|1461.94|1456.54|1462.18|1456.78|1461.84|1456.44|31
1655041280000|2022-06-12 13:41:20|1461.95|1456.55|1462.16|1456.76|1462.16|1456.76|1461.93|1456.53|28
1655041290000|2022-06-12 13:41:30|1462.14|1456.74|1462.01|1456.61|1462.16|1456.76|1461.89|1456.49|29
1655041300000|2022-06-12 13:41:40|1462.05|1456.65|1462.15|1456.75|1462.16|1456.76|1462.05|1456.65|24
1655041310000|2022-06-12 13:41:50|1462.11|1456.71|1462.1|1456.7|1462.13|1456.73|1461.79|1456.39|30
1655041320000|2022-06-12 13:42:00|1462.09|1456.69|1461.79|1456.39|1462.16|1456.76|1461.5|1456.1|32
1655041330000|2022-06-12 13:42:10|1461.8|1456.4|1461.71|1456.31|1461.84|1456.44|1461.68|1456.28|24
1655041340000|2022-06-12 13:42:20|1461.85|1456.45|1461.54|1456.14|1461.85|1456.45|1461.54|1456.14|27
1655041350000|2022-06-12 13:42:30|1461.56|1456.16|1461.59|1456.19|1461.73|1456.33|1461.51|1456.11|27
1655041360000|2022-06-12 13:42:40|1461.63|1456.23|1461.64|1456.24|1461.65|1456.25|1461.46|1456.06|31
1655041370000|2022-06-12 13:42:50|1461.65|1456.25|1461.8|1456.4|1461.88|1456.48|1461.61|1456.21|31
1655041380000|2022-06-12 13:43:00|1461.79|1456.39|1461.35|1455.95|1461.87|1456.47|1461.34|1455.94|27
1655041390000|2022-06-12 13:43:10|1461.37|1455.97|1461.24|1455.84|1461.37|1455.97|1461.2|1455.8|24
1655041400000|2022-06-12 13:43:20|1461.28|1455.88|1461.32|1455.92|1461.33|1455.93|1461.24|1455.84|19
1655041410000|2022-06-12 13:43:30|1461.33|1455.93|1461.6|1456.2|1461.74|1456.34|1461.32|1455.92|27
1655041420000|2022-06-12 13:43:40|1461.62|1456.22|1461.18|1455.78|1461.62|1456.22|1461.16|1455.76|25
1655041430000|2022-06-12 13:43:50|1461.16|1455.76|1461.2|1455.8|1461.24|1455.84|1461.12|1455.72|26
1655041440000|2022-06-12 13:44:00|1461.19|1455.79|1461.47|1456.07|1461.51|1456.11|1461.17|1455.77|21
1655041450000|2022-06-12 13:44:10|1461.45|1456.05|1461.86|1456.46|1461.92|1456.52|1461.44|1456.04|27
1655041460000|2022-06-12 13:44:20|1461.87|1456.47|1461.94|1456.54|1462.09|1456.69|1461.8|1456.4|35
1655041470000|2022-06-12 13:44:30|1461.93|1456.53|1461.96|1456.56|1462.11|1456.71|1461.93|1456.53|26
1655041480000|2022-06-12 13:44:40|1461.95|1456.55|1462.08|1456.68|1462.08|1456.68|1461.95|1456.55|20
1655041490000|2022-06-12 13:44:50|1462.07|1456.67|1462.03|1456.63|1462.09|1456.69|1462.02|1456.62|10
1655041500000|2022-06-12 13:45:00|1462.02|1456.62|1461.11|1455.71|1462.02|1456.62|1460.78|1455.38|27
1655041510000|2022-06-12 13:45:10|1461|1455.6|1460.27|1454.87|1461.13|1455.73|1460.27|1454.87|22
1655041520000|2022-06-12 13:45:20|1460.1|1454.7|1457.13|1451.73|1460.1|1454.7|1455.63|1450.23|38
1655041530000|2022-06-12 13:45:30|1456.93|1451.53|1457.17|1451.77|1457.95|1452.55|1456.56|1451.16|38
1655041540000|2022-06-12 13:45:40|1457.36|1451.96|1454.99|1449.59|1457.36|1451.96|1454.99|1449.59|39
1655041550000|2022-06-12 13:45:50|1454.97|1449.57|1454.94|1449.54|1455.1|1449.7|1453.63|1448.23|39
1655041560000|2022-06-12 13:46:00|1455.08|1449.68|1455.95|1450.55|1455.96|1450.56|1454.61|1449.21|40
1655041570000|2022-06-12 13:46:10|1455.98|1450.58|1455.35|1449.95|1456.54|1451.14|1455.35|1449.95|36
1655041580000|2022-06-12 13:46:20|1455.17|1449.77|1454.71|1449.31|1455.25|1449.85|1454.36|1448.96|35
1655041590000|2022-06-12 13:46:30|1454.8|1449.4|1454.42|1449.02|1455.41|1450.01|1454.23|1448.83|35
1655041600000|2022-06-12 13:46:40|1454.59|1449.19|1453.88|1448.48|1454.75|1449.35|1453.72|1448.32|38
1655041610000|2022-06-12 13:46:50|1453.91|1448.51|1456.42|1451.02|1456.42|1451.02|1453.86|1448.46|33
1655041620000|2022-06-12 13:47:00|1456.41|1451.01|1457.1|1451.7|1458.62|1453.22|1456.41|1451.01|38
1655041630000|2022-06-12 13:47:10|1457.16|1451.76|1457.32|1451.92|1457.58|1452.18|1457.04|1451.64|37
1655041640000|2022-06-12 13:47:20|1457.34|1451.94|1455.88|1450.48|1458.03|1452.63|1455.88|1450.48|38
1655041650000|2022-06-12 13:47:30|1455.82|1450.42|1455.02|1449.62|1455.82|1450.42|1454.82|1449.42|30
1655041660000|2022-06-12 13:47:40|1455.03|1449.63|1453.57|1448.17|1455.03|1449.63|1453.51|1448.11|33
1655041670000|2022-06-12 13:47:50|1453.53|1448.13|1454.04|1448.64|1454.06|1448.66|1453.52|1448.12|29
1655041680000|2022-06-12 13:48:00|1454|1448.6|1455.38|1449.98|1455.47|1450.07|1454|1448.6|38
1655041690000|2022-06-12 13:48:10|1455.43|1450.03|1454.77|1449.37|1455.7|1450.3|1454.58|1449.18|33
1655041700000|2022-06-12 13:48:20|1454.79|1449.39|1455.11|1449.71|1455.45|1450.05|1454.79|1449.39|34
1655041710000|2022-06-12 13:48:30|1455.06|1449.66|1454.91|1449.51|1455.21|1449.81|1454.83|1449.43|31
1655041720000|2022-06-12 13:48:40|1454.9|1449.5|1454.93|1449.53|1454.95|1449.55|1454.53|1449.13|34
1655041730000|2022-06-12 13:48:50|1454.92|1449.52|1454.93|1449.53|1455.08|1449.68|1454.68|1449.28|33
1655041740000|2022-06-12 13:49:00|1454.88|1449.48|1454.91|1449.51|1454.92|1449.52|1454.71|1449.31|24
1655041750000|2022-06-12 13:49:10|1454.9|1449.5|1454.94|1449.54|1455.16|1449.76|1454.88|1449.48|29
1655041760000|2022-06-12 13:49:20|1454.93|1449.53|1455.15|1449.75|1455.15|1449.75|1454.93|1449.53|20
1655041770000|2022-06-12 13:49:30|1455.14|1449.74|1454.96|1449.56|1455.15|1449.75|1454.36|1448.96|25
1655041780000|2022-06-12 13:49:40|1454.95|1449.55|1454.51|1449.11|1454.99|1449.59|1454.45|1449.05|21
1655041790000|2022-06-12 13:49:50|1454.5|1449.1|1454.14|1448.74|1454.51|1449.11|1454.08|1448.68|21
1655041800000|2022-06-12 13:50:00|1454.22|1448.82|1454.21|1448.81|1454.52|1449.12|1454.14|1448.74|31
1655041810000|2022-06-12 13:50:10|1454.18|1448.78|1453.94|1448.54|1454.4|1449|1453.94|1448.54|24
1655041820000|2022-06-12 13:50:20|1453.96|1448.56|1454.17|1448.77|1454.54|1449.14|1453.95|1448.55|29
1655041830000|2022-06-12 13:50:30|1454.18|1448.78|1454.25|1448.85|1454.4|1449|1454.18|1448.78|19
1655041840000|2022-06-12 13:50:40|1454.37|1448.97|1454.91|1449.51|1455.44|1450.04|1454.15|1448.75|34
1655041850000|2022-06-12 13:50:50|1454.89|1449.49|1456.38|1450.98|1456.38|1450.98|1454.89|1449.49|34
1655041860000|2022-06-12 13:51:00|1456.36|1450.96|1456.48|1451.08|1456.7|1451.3|1456.13|1450.73|35
1655041870000|2022-06-12 13:51:10|1456.5|1451.1|1456.18|1450.78|1456.68|1451.28|1456.18|1450.78|23
1655041880000|2022-06-12 13:51:20|1456.16|1450.76|1455.92|1450.52|1456.16|1450.76|1455.77|1450.37|27
1655041890000|2022-06-12 13:51:30|1455.91|1450.51|1456.37|1450.97|1456.45|1451.05|1455.91|1450.51|33
1655041900000|2022-06-12 13:51:40|1456.41|1451.01|1456.51|1451.11|1456.88|1451.48|1456.41|1451.01|38
1655041910000|2022-06-12 13:51:50|1456.3|1450.9|1456.54|1451.14|1456.57|1451.17|1456.19|1450.79|30
1655041920000|2022-06-12 13:52:00|1456.57|1451.17|1453.83|1448.43|1456.57|1451.17|1453.83|1448.43|35
1655041930000|2022-06-12 13:52:10|1453.73|1448.33|1453.73|1448.33|1454.1|1448.7|1453.72|1448.32|34
1655041940000|2022-06-12 13:52:20|1453.79|1448.39|1452.8|1447.4|1454.31|1448.91|1452.79|1447.39|33
1655041950000|2022-06-12 13:52:30|1452.89|1447.49|1453.07|1447.67|1453.44|1448.04|1452.89|1447.49|35
1655041960000|2022-06-12 13:52:40|1452.99|1447.59|1452.69|1447.29|1453.3|1447.9|1452.69|1447.29|33
1655041970000|2022-06-12 13:52:50|1452.7|1447.3|1452.66|1447.26|1452.73|1447.33|1452.54|1447.14|33
1655041980000|2022-06-12 13:53:00|1452.61|1447.21|1453.16|1447.76|1453.42|1448.02|1452.6|1447.2|36
1655041990000|2022-06-12 13:53:10|1453.12|1447.72|1449.84|1444.44|1453.12|1447.72|1449.84|1444.44|37
1655042000000|2022-06-12 13:53:20|1449.67|1444.27|1449.37|1443.97|1450.68|1445.28|1445.23|1439.83|39
1655042010000|2022-06-12 13:53:30|1449.18|1443.78|1447.78|1442.38|1449.55|1444.15|1447.29|1441.89|40
1655042020000|2022-06-12 13:53:40|1447.35|1441.95|1448.17|1442.77|1448.45|1443.05|1446.67|1441.27|40
1655042030000|2022-06-12 13:53:50|1447.96|1442.56|1446.99|1441.59|1447.96|1442.56|1446.89|1441.49|38
1655042040000|2022-06-12 13:54:00|1446.75|1441.35|1444.49|1439.09|1446.79|1441.39|1444.24|1438.84|38
1655042050000|2022-06-12 13:54:10|1444.85|1439.45|1443.8|1438.4|1445.25|1439.85|1440.96|1435.56|39
1655042060000|2022-06-12 13:54:20|1443.81|1438.41|1443.92|1438.52|1443.93|1438.53|1442.86|1437.46|37
1655042070000|2022-06-12 13:54:30|1443.81|1438.41|1441.01|1435.61|1444.07|1438.67|1440.54|1435.14|39
1655042080000|2022-06-12 13:54:40|1440.96|1435.56|1444.15|1438.75|1444.28|1438.88|1440.96|1435.56|40
1655042090000|2022-06-12 13:54:50|1444.35|1438.95|1445.74|1440.34|1446.01|1440.61|1443.87|1438.47|37
1655042100000|2022-06-12 13:55:00|1445.54|1440.14|1443.7|1438.3|1445.6|1440.2|1443.23|1437.83|37
1655042110000|2022-06-12 13:55:10|1443.98|1438.58|1445.2|1439.8|1445.66|1440.26|1443.42|1438.02|39
1655042120000|2022-06-12 13:55:20|1445.38|1439.98|1444.77|1439.37|1446.51|1441.11|1444.77|1439.37|38
1655042130000|2022-06-12 13:55:30|1444.8|1439.4|1445.36|1439.96|1445.51|1440.11|1444.76|1439.36|40
1655042140000|2022-06-12 13:55:40|1445.34|1439.94|1444.09|1438.69|1445.49|1440.09|1444.07|1438.67|36
1655042150000|2022-06-12 13:55:50|1443.79|1438.39|1445.62|1440.22|1445.64|1440.24|1443.73|1438.33|36
1655042160000|2022-06-12 13:56:00|1445.61|1440.21|1446.86|1441.46|1446.93|1441.53|1445.56|1440.16|35
1655042170000|2022-06-12 13:56:10|1446.85|1441.45|1448.95|1443.55|1450.6|1445.2|1446.85|1441.45|38
1655042180000|2022-06-12 13:56:20|1448.79|1443.39|1448.13|1442.73|1449.13|1443.73|1447.65|1442.25|38
1655042190000|2022-06-12 13:56:30|1448.09|1442.69|1449.02|1443.62|1449.3|1443.9|1447.39|1441.99|36
1655042200000|2022-06-12 13:56:40|1448.96|1443.56|1449.14|1443.74|1449.31|1443.91|1448.14|1442.74|37
1655042210000|2022-06-12 13:56:50|1449.09|1443.69|1449.62|1444.22|1449.64|1444.24|1448.82|1443.42|37
1655042220000|2022-06-12 13:57:00|1449.57|1444.17|1448.66|1443.26|1449.57|1444.17|1448.57|1443.17|35
1655042230000|2022-06-12 13:57:10|1448.84|1443.44|1449.62|1444.22|1449.91|1444.51|1448.84|1443.44|35
1655042240000|2022-06-12 13:57:20|1449.49|1444.09|1448.84|1443.44|1449.78|1444.38|1448.84|1443.44|34
1655042250000|2022-06-12 13:57:30|1448.7|1443.3|1449.05|1443.65|1449.05|1443.65|1448.11|1442.71|36
1655042260000|2022-06-12 13:57:40|1449.06|1443.66|1449.81|1444.41|1449.99|1444.59|1448.5|1443.1|38
1655042270000|2022-06-12 13:57:50|1449.73|1444.33|1449.77|1444.37|1450.1|1444.7|1449.61|1444.21|35
1655042280000|2022-06-12 13:58:00|1449.71|1444.31|1449.47|1444.07|1449.73|1444.33|1448.96|1443.56|36
1655042290000|2022-06-12 13:58:10|1449.49|1444.09|1449.68|1444.28|1449.89|1444.49|1449.19|1443.79|38
1655042300000|2022-06-12 13:58:20|1449.71|1444.31|1449.79|1444.39|1449.93|1444.53|1449.57|1444.17|37
1655042310000|2022-06-12 13:58:30|1449.8|1444.4|1449.93|1444.53|1450.04|1444.64|1449.48|1444.08|35
1655042320000|2022-06-12 13:58:40|1449.94|1444.54|1450.35|1444.95|1450.38|1444.98|1449.46|1444.06|36
1655042330000|2022-06-12 13:58:50|1450.34|1444.94|1450.36|1444.96|1450.43|1445.03|1450.3|1444.9|34
1655042340000|2022-06-12 13:59:00|1450.4|1445|1451.24|1445.84|1451.24|1445.84|1450.24|1444.84|36
1655042350000|2022-06-12 13:59:10|1451.25|1445.85|1450.26|1444.86|1452.44|1447.04|1449.22|1443.82|38
1655042360000|2022-06-12 13:59:20|1450.36|1444.96|1450.48|1445.08|1451.19|1445.79|1450.24|1444.84|38
1655042370000|2022-06-12 13:59:30|1450.46|1445.06|1449.71|1444.31|1450.82|1445.42|1449.71|1444.31|37
1655042380000|2022-06-12 13:59:40|1449.68|1444.28|1449.08|1443.68|1449.68|1444.28|1448.51|1443.11|36
1655042390000|2022-06-12 13:59:50|1449.1|1443.7|1448.56|1443.16|1449.27|1443.87|1448.53|1443.13|33
1655042400000|2022-06-12 14:00:00|1448.51|1443.11|1448.06|1442.66|1449.19|1443.79|1447.75|1442.35|38
1655042410000|2022-06-12 14:00:10|1447.92|1442.52|1449.07|1443.67|1449.07|1443.67|1447.4|1442|37
1655042420000|2022-06-12 14:00:20|1448.94|1443.54|1449.3|1443.9|1450.63|1445.23|1448.94|1443.54|36
1655042430000|2022-06-12 14:00:30|1449.29|1443.89|1451.2|1445.8|1451.2|1445.8|1449.29|1443.89|35
1655042440000|2022-06-12 14:00:40|1451.21|1445.81|1450.36|1444.96|1451.34|1445.94|1450.3|1444.9|38
1655042450000|2022-06-12 14:00:50|1450.4|1445|1452.04|1446.64|1452.16|1446.76|1450.4|1445|34
1655042460000|2022-06-12 14:01:00|1452.19|1446.79|1455.65|1450.25|1457.27|1451.87|1452.19|1446.79|40
1655042470000|2022-06-12 14:01:10|1455.93|1450.53|1452.94|1447.54|1455.96|1450.56|1452.72|1447.32|38
1655042480000|2022-06-12 14:01:20|1452.93|1447.53|1452.84|1447.44|1453.2|1447.8|1452.32|1446.92|36
1655042490000|2022-06-12 14:01:30|1452.95|1447.55|1452.81|1447.41|1453.11|1447.71|1452.5|1447.1|33
1655042500000|2022-06-12 14:01:40|1452.77|1447.37|1451.18|1445.78|1452.77|1447.37|1451.06|1445.66|38
1655042510000|2022-06-12 14:01:50|1451.22|1445.82|1451.62|1446.22|1452.54|1447.14|1451.12|1445.72|39
1655042520000|2022-06-12 14:02:00|1451.71|1446.31|1451.45|1446.05|1452.11|1446.71|1451.45|1446.05|34
1655042530000|2022-06-12 14:02:10|1451.31|1445.91|1451.49|1446.09|1451.49|1446.09|1450.59|1445.19|35
1655042540000|2022-06-12 14:02:20|1451.92|1446.52|1452.58|1447.18|1452.65|1447.25|1451.73|1446.33|38
1655042550000|2022-06-12 14:02:30|1452.63|1447.23|1453.51|1448.11|1453.9|1448.5|1452.62|1447.22|30
1655042560000|2022-06-12 14:02:40|1453.52|1448.12|1453.77|1448.37|1454.37|1448.97|1453.31|1447.91|35
1655042570000|2022-06-12 14:02:50|1453.55|1448.15|1453.62|1448.22|1453.79|1448.39|1453.29|1447.89|34
1655042580000|2022-06-12 14:03:00|1453.63|1448.23|1454.74|1449.34|1454.84|1449.44|1453.53|1448.13|38
1655042590000|2022-06-12 14:03:10|1454.69|1449.29|1454.55|1449.15|1455.51|1450.11|1454.55|1449.15|33
1655042600000|2022-06-12 14:03:20|1454.46|1449.06|1455.12|1449.72|1455.13|1449.73|1454.32|1448.92|33
1655042610000|2022-06-12 14:03:30|1455.13|1449.73|1454.3|1448.9|1455.13|1449.73|1454.15|1448.75|34
1655042620000|2022-06-12 14:03:40|1454.31|1448.91|1453.62|1448.22|1454.31|1448.91|1453.62|1448.22|24
1655042630000|2022-06-12 14:03:50|1453.64|1448.24|1452.64|1447.24|1453.64|1448.24|1452.27|1446.87|36
1655042640000|2022-06-12 14:04:00|1452.57|1447.17|1453.46|1448.06|1453.46|1448.06|1452.25|1446.85|32
1655042650000|2022-06-12 14:04:10|1453.45|1448.05|1453.46|1448.06|1453.85|1448.45|1452.95|1447.55|35
1655042660000|2022-06-12 14:04:20|1453.53|1448.13|1453.21|1447.81|1453.55|1448.15|1453.12|1447.72|37
1655042670000|2022-06-12 14:04:30|1453.19|1447.79|1453.46|1448.06|1454.01|1448.61|1453.08|1447.68|34
1655042680000|2022-06-12 14:04:40|1453.47|1448.07|1454.22|1448.82|1454.6|1449.2|1453.47|1448.07|36
1655042690000|2022-06-12 14:04:50|1454.06|1448.66|1452.88|1447.48|1454.06|1448.66|1452.44|1447.04|36
1655042700000|2022-06-12 14:05:00|1452.92|1447.52|1451.38|1445.98|1453.23|1447.83|1451.24|1445.84|33
1655042710000|2022-06-12 14:05:10|1451.41|1446.01|1451.07|1445.67|1452.12|1446.72|1451.04|1445.64|30
1655042720000|2022-06-12 14:05:20|1451.06|1445.66|1450.58|1445.18|1451.06|1445.66|1450.39|1444.99|31
1655042730000|2022-06-12 14:05:30|1450.56|1445.16|1450.76|1445.36|1451.1|1445.7|1450.56|1445.16|40
1655042740000|2022-06-12 14:05:40|1450.75|1445.35|1450.64|1445.24|1450.83|1445.43|1450.47|1445.07|34
1655042750000|2022-06-12 14:05:50|1450.67|1445.27|1450|1444.6|1450.89|1445.49|1449.91|1444.51|35
1655042760000|2022-06-12 14:06:00|1450.02|1444.62|1449.82|1444.42|1450.63|1445.23|1449.58|1444.18|30
1655042770000|2022-06-12 14:06:10|1449.72|1444.32|1450.21|1444.81|1450.38|1444.98|1449.72|1444.32|36
1655042780000|2022-06-12 14:06:20|1450.13|1444.73|1450.99|1445.59|1450.99|1445.59|1449.8|1444.4|35
1655042790000|2022-06-12 14:06:30|1451|1445.6|1450.83|1445.43|1452.12|1446.72|1450.83|1445.43|35
1655042800000|2022-06-12 14:06:40|1450.61|1445.21|1451.56|1446.16|1451.67|1446.27|1450.46|1445.06|35
1655042810000|2022-06-12 14:06:50|1451.46|1446.06|1451.47|1446.07|1451.52|1446.12|1451.11|1445.71|36
1655042820000|2022-06-12 14:07:00|1451.48|1446.08|1452.41|1447.01|1452.41|1447.01|1451.48|1446.08|36
1655042830000|2022-06-12 14:07:10|1452.45|1447.05|1452.51|1447.11|1452.51|1447.11|1452.03|1446.63|30
1655042840000|2022-06-12 14:07:20|1452.49|1447.09|1452.41|1447.01|1452.61|1447.21|1451.96|1446.56|32
1655042850000|2022-06-12 14:07:30|1452.26|1446.86|1452.06|1446.66|1452.27|1446.87|1451.59|1446.19|28
1655042860000|2022-06-12 14:07:40|1452.1|1446.7|1451.59|1446.19|1452.2|1446.8|1451.5|1446.1|32
1655042870000|2022-06-12 14:07:50|1451.6|1446.2|1451.25|1445.85|1451.6|1446.2|1451.19|1445.79|26
1655042880000|2022-06-12 14:08:00|1451.24|1445.84|1451.07|1445.67|1451.24|1445.84|1450.91|1445.51|32
1655042890000|2022-06-12 14:08:10|1451.06|1445.66|1451.24|1445.84|1451.31|1445.91|1450.97|1445.57|29
1655042900000|2022-06-12 14:08:20|1451.43|1446.03|1452|1446.6|1452.06|1446.66|1451.43|1446.03|33
1655042910000|2022-06-12 14:08:30|1452.04|1446.64|1451.95|1446.55|1452.05|1446.65|1451.65|1446.25|36
1655042920000|2022-06-12 14:08:40|1452.02|1446.62|1451.81|1446.41|1452.11|1446.71|1451.67|1446.27|33
1655042930000|2022-06-12 14:08:50|1451.92|1446.52|1452.64|1447.24|1452.75|1447.35|1451.92|1446.52|32
1655042940000|2022-06-12 14:09:00|1452.63|1447.23|1452.8|1447.4|1452.83|1447.43|1452.63|1447.23|30
1655042950000|2022-06-12 14:09:10|1452.78|1447.38|1453.04|1447.64|1453.04|1447.64|1452.75|1447.35|33
1655042960000|2022-06-12 14:09:20|1453.05|1447.65|1453.01|1447.61|1453.35|1447.95|1452.66|1447.26|35
1655042970000|2022-06-12 14:09:30|1452.99|1447.59|1452.83|1447.43|1452.99|1447.59|1452.59|1447.19|27
1655042980000|2022-06-12 14:09:40|1452.78|1447.38|1453.15|1447.75|1453.25|1447.85|1452.69|1447.29|38
1655042990000|2022-06-12 14:09:50|1453.17|1447.77|1452.86|1447.46|1453.24|1447.84|1452.79|1447.39|27
1655043000000|2022-06-12 14:10:00|1452.87|1447.47|1452.5|1447.1|1452.94|1447.54|1452.33|1446.93|28
1655043010000|2022-06-12 14:10:10|1452.47|1447.07|1452.34|1446.94|1452.68|1447.28|1452.34|1446.94|27
1655043020000|2022-06-12 14:10:20|1452.38|1446.98|1452.22|1446.82|1452.41|1447.01|1451.85|1446.45|30
1655043030000|2022-06-12 14:10:30|1452.32|1446.92|1452.58|1447.18|1452.6|1447.2|1452.32|1446.92|33
1655043040000|2022-06-12 14:10:40|1452.59|1447.19|1452.44|1447.04|1452.83|1447.43|1452.44|1447.04|32
1655043050000|2022-06-12 14:10:50|1452.4|1447|1452.34|1446.94|1452.4|1447|1452.2|1446.8|26
1655043060000|2022-06-12 14:11:00|1452.35|1446.95|1452.53|1447.13|1452.75|1447.35|1452.32|1446.92|39
1655043070000|2022-06-12 14:11:10|1452.4|1447|1452.45|1447.05|1452.57|1447.17|1452.31|1446.91|32
1655043080000|2022-06-12 14:11:20|1452.46|1447.06|1452.57|1447.17|1452.6|1447.2|1452.39|1446.99|26
1655043090000|2022-06-12 14:11:30|1452.56|1447.16|1452.18|1446.78|1452.61|1447.21|1452.18|1446.78|30
1655043100000|2022-06-12 14:11:40|1452.01|1446.61|1451.86|1446.46|1452.12|1446.72|1451.84|1446.44|25
1655043110000|2022-06-12 14:11:50|1451.88|1446.48|1451.56|1446.16|1452.18|1446.78|1451.56|1446.16|33
1655043120000|2022-06-12 14:12:00|1451.54|1446.14|1451.49|1446.09|1451.98|1446.58|1451.49|1446.09|35
1655043130000|2022-06-12 14:12:10|1451.46|1446.06|1451.42|1446.02|1451.52|1446.12|1451.2|1445.8|35
1655043140000|2022-06-12 14:12:20|1451.43|1446.03|1451.4|1446|1451.49|1446.09|1451.28|1445.88|32
1655043150000|2022-06-12 14:12:30|1451.37|1445.97|1450.3|1444.9|1451.42|1446.02|1450.16|1444.76|33
1655043160000|2022-06-12 14:12:40|1450.29|1444.89|1449.46|1444.06|1450.3|1444.9|1449.37|1443.97|28
1655043170000|2022-06-12 14:12:50|1449.49|1444.09|1448.5|1443.1|1449.63|1444.23|1448.35|1442.95|38
1655043180000|2022-06-12 14:13:00|1448.53|1443.13|1450.33|1444.93|1450.37|1444.97|1448.52|1443.12|37
1655043190000|2022-06-12 14:13:10|1450.42|1445.02|1449.27|1443.87|1450.68|1445.28|1449.27|1443.87|33
1655043200000|2022-06-12 14:13:20|1449.37|1443.97|1449.49|1444.09|1449.71|1444.31|1449.2|1443.8|36
1655043210000|2022-06-12 14:13:30|1449.47|1444.07|1449.52|1444.12|1449.75|1444.35|1449.47|1444.07|33
1655043220000|2022-06-12 14:13:40|1449.46|1444.06|1449.73|1444.33|1449.73|1444.33|1449.46|1444.06|29
1655043230000|2022-06-12 14:13:50|1449.71|1444.31|1449.25|1443.85|1449.74|1444.34|1449.2|1443.8|32
1655043240000|2022-06-12 14:14:00|1449.28|1443.88|1449.54|1444.14|1450|1444.6|1449.28|1443.88|35
1655043250000|2022-06-12 14:14:10|1449.56|1444.16|1449.36|1443.96|1449.88|1444.48|1449.33|1443.93|30
1655043260000|2022-06-12 14:14:20|1449.37|1443.97|1448.57|1443.17|1449.37|1443.97|1448.35|1442.95|35
1655043270000|2022-06-12 14:14:30|1448.59|1443.19|1447.9|1442.5|1448.59|1443.19|1447.9|1442.5|33
1655043280000|2022-06-12 14:14:40|1447.88|1442.48|1447.2|1441.8|1447.91|1442.51|1447.2|1441.8|29
1655043290000|2022-06-12 14:14:50|1447.22|1441.82|1445.88|1440.48|1447.22|1441.82|1445.76|1440.36|34
1655043300000|2022-06-12 14:15:00|1445.87|1440.47|1447.86|1442.46|1447.86|1442.46|1445.27|1439.87|40
1655043310000|2022-06-12 14:15:10|1447.9|1442.5|1446.74|1441.34|1448.17|1442.77|1446.69|1441.29|33
1655043320000|2022-06-12 14:15:20|1446.72|1441.32|1445.71|1440.31|1446.72|1441.32|1445.67|1440.27|36
1655043330000|2022-06-12 14:15:30|1445.67|1440.27|1444.5|1439.1|1445.67|1440.27|1443.7|1438.3|38
1655043340000|2022-06-12 14:15:40|1444.31|1438.91|1444.37|1438.97|1444.5|1439.1|1444.26|1438.86|38
1655043350000|2022-06-12 14:15:50|1444.49|1439.09|1440.42|1435.02|1444.49|1439.09|1440.42|1435.02|38
1655043360000|2022-06-12 14:16:00|1440.45|1435.05|1440.69|1435.29|1441.81|1436.41|1440.45|1435.05|38
1655043370000|2022-06-12 14:16:10|1440.7|1435.3|1433.15|1427.75|1440.7|1435.3|1432.16|1426.76|40
1655043380000|2022-06-12 14:16:20|1433.68|1428.28|1437.42|1432.02|1438.73|1433.33|1433.5|1428.1|40
1655043390000|2022-06-12 14:16:30|1437.56|1432.16|1436.17|1430.77|1438.51|1433.11|1436.16|1430.76|39
1655043400000|2022-06-12 14:16:40|1436.06|1430.66|1434.39|1428.99|1436.06|1430.66|1434.37|1428.97|37
1655043410000|2022-06-12 14:16:50|1434.53|1429.13|1436.1|1430.7|1436.46|1431.06|1434.19|1428.79|39
1655043420000|2022-06-12 14:17:00|1435.93|1430.53|1433.38|1427.98|1436.05|1430.65|1433.13|1427.73|39
1655043430000|2022-06-12 14:17:10|1433.14|1427.74|1432.99|1427.59|1434.38|1428.98|1432.74|1427.34|40
1655043440000|2022-06-12 14:17:20|1432.8|1427.4|1432.33|1426.93|1433.21|1427.81|1432.33|1426.93|37
1655043450000|2022-06-12 14:17:30|1432.41|1427.01|1431.39|1425.99|1432.81|1427.41|1430.43|1425.03|36
1655043460000|2022-06-12 14:17:40|1431.28|1425.88|1432.9|1427.5|1432.96|1427.56|1430.72|1425.32|37
1655043470000|2022-06-12 14:17:50|1433.28|1427.88|1433.11|1427.71|1433.78|1428.38|1431.97|1426.57|39
1655043480000|2022-06-12 14:18:00|1432.89|1427.49|1436.67|1431.27|1436.67|1431.27|1432.89|1427.49|37
1655043490000|2022-06-12 14:18:10|1436.63|1431.23|1433.5|1428.1|1436.63|1431.23|1433.5|1428.1|38
1655043500000|2022-06-12 14:18:20|1433.56|1428.16|1433.39|1427.99|1433.73|1428.33|1432.88|1427.48|39
1655043510000|2022-06-12 14:18:30|1433.48|1428.08|1431.77|1426.37|1434.19|1428.79|1431.75|1426.35|36
1655043520000|2022-06-12 14:18:40|1431.64|1426.24|1432.57|1427.17|1432.91|1427.51|1431.6|1426.2|38
1655043530000|2022-06-12 14:18:50|1432.62|1427.22|1431.71|1426.31|1432.62|1427.22|1431.09|1425.69|37
1655043540000|2022-06-12 14:19:00|1431.78|1426.38|1432.06|1426.66|1432.54|1427.14|1431.78|1426.38|38
1655043550000|2022-06-12 14:19:10|1432.2|1426.8|1435.8|1430.4|1435.8|1430.4|1432.19|1426.79|37
1655043560000|2022-06-12 14:19:20|1435.9|1430.5|1435.74|1430.34|1437.32|1431.92|1435.53|1430.13|35
1655043570000|2022-06-12 14:19:30|1435.82|1430.42|1434.31|1428.91|1435.83|1430.43|1434.3|1428.9|38
1655043580000|2022-06-12 14:19:40|1433.95|1428.55|1432.57|1427.17|1434.54|1429.14|1432.51|1427.11|39
1655043590000|2022-06-12 14:19:50|1432.58|1427.18|1432.64|1427.24|1433.68|1428.28|1432.58|1427.18|40
1655043600000|2022-06-12 14:20:00|1432.76|1427.36|1433.79|1428.39|1435.54|1430.14|1432.76|1427.36|40
1655043610000|2022-06-12 14:20:10|1433.44|1428.04|1433.48|1428.08|1433.61|1428.21|1432.66|1427.26|35
1655043620000|2022-06-12 14:20:20|1433.51|1428.11|1436.22|1430.82|1436.22|1430.82|1433.51|1428.11|40
1655043630000|2022-06-12 14:20:30|1436.23|1430.83|1435.34|1429.94|1436.52|1431.12|1434.61|1429.21|37
1655043640000|2022-06-12 14:20:40|1435.49|1430.09|1435.32|1429.92|1435.9|1430.5|1435.2|1429.8|38
1655043650000|2022-06-12 14:20:50|1435.31|1429.91|1435.08|1429.68|1435.84|1430.44|1435.02|1429.62|34
1655043660000|2022-06-12 14:21:00|1435.12|1429.72|1438.55|1433.15|1439.05|1433.65|1435.12|1429.72|40
1655043670000|2022-06-12 14:21:10|1438.25|1432.85|1438.09|1432.69|1438.47|1433.07|1437.2|1431.8|38
1655043680000|2022-06-12 14:21:20|1438.23|1432.83|1439.57|1434.17|1439.57|1434.17|1438.23|1432.83|33
1655043690000|2022-06-12 14:21:30|1440.22|1434.82|1440.41|1435.01|1442.81|1437.41|1439.79|1434.39|39
1655043700000|2022-06-12 14:21:40|1440.51|1435.11|1441|1435.6|1441.46|1436.06|1440.38|1434.98|37
1655043710000|2022-06-12 14:21:50|1440.76|1435.36|1443.01|1437.61|1443.01|1437.61|1440.35|1434.95|40
1655043720000|2022-06-12 14:22:00|1443.25|1437.85|1442.97|1437.57|1443.8|1438.4|1442.74|1437.34|39
1655043730000|2022-06-12 14:22:10|1442.94|1437.54|1441.21|1435.81|1442.94|1437.54|1441.21|1435.81|40
1655043740000|2022-06-12 14:22:20|1441.24|1435.84|1441.53|1436.13|1442.14|1436.74|1441.24|1435.84|36
1655043750000|2022-06-12 14:22:30|1441.58|1436.18|1442.16|1436.76|1442.16|1436.76|1440.96|1435.56|36
1655043760000|2022-06-12 14:22:40|1442.18|1436.78|1443.88|1438.48|1443.88|1438.48|1442.17|1436.77|39
1655043770000|2022-06-12 14:22:50|1443.83|1438.43|1445.11|1439.71|1445.17|1439.77|1443.3|1437.9|37
1655043780000|2022-06-12 14:23:00|1445.21|1439.81|1447.01|1441.61|1447.82|1442.42|1445.21|1439.81|37
1655043790000|2022-06-12 14:23:10|1447.26|1441.86|1446.89|1441.49|1447.26|1441.86|1446.08|1440.68|38
1655043800000|2022-06-12 14:23:20|1446.86|1441.46|1446.7|1441.3|1447.34|1441.94|1446.67|1441.27|39
1655043810000|2022-06-12 14:23:30|1446.64|1441.24|1447.24|1441.84|1447.25|1441.85|1446.48|1441.08|32
1655043820000|2022-06-12 14:23:40|1447.25|1441.85|1450.94|1445.54|1451.28|1445.88|1447.24|1441.84|38
1655043830000|2022-06-12 14:23:50|1450.9|1445.5|1449.75|1444.35|1451.03|1445.63|1449.75|1444.35|34
1655043840000|2022-06-12 14:24:00|1449.82|1444.42|1451.13|1445.73|1452.38|1446.98|1449.41|1444.01|40
1655043850000|2022-06-12 14:24:10|1451.08|1445.68|1450.65|1445.25|1451.78|1446.38|1449.68|1444.28|39
1655043860000|2022-06-12 14:24:20|1450.63|1445.23|1453.55|1448.15|1453.62|1448.22|1450.49|1445.09|39
1655043870000|2022-06-12 14:24:30|1453.72|1448.32|1457.58|1452.18|1457.67|1452.27|1453.66|1448.26|37
1655043880000|2022-06-12 14:24:40|1457.72|1452.32|1461.44|1456.04|1462.15|1456.75|1457.22|1451.82|39
1655043890000|2022-06-12 14:24:50|1460.83|1455.43|1466.87|1461.47|1466.87|1461.47|1459.53|1454.13|39
1655043900000|2022-06-12 14:25:00|1467.03|1461.63|1469.8|1464.4|1469.8|1464.4|1465.6|1460.2|40
1655043910000|2022-06-12 14:25:10|1470.64|1465.24|1467.65|1462.25|1474.38|1468.98|1467.65|1462.25|40
1655043920000|2022-06-12 14:25:20|1467.28|1461.88|1464.81|1459.41|1467.28|1461.88|1464.74|1459.34|40
1655043930000|2022-06-12 14:25:30|1464.98|1459.58|1464.65|1459.25|1465.41|1460.01|1464.24|1458.84|40
1655043940000|2022-06-12 14:25:40|1464.4|1459|1464.42|1459.02|1464.52|1459.12|1464.12|1458.72|36
1655043950000|2022-06-12 14:25:50|1464.5|1459.1|1470.04|1464.64|1470.04|1464.64|1464.5|1459.1|39
1655043960000|2022-06-12 14:26:00|1469.37|1463.97|1466.37|1460.97|1469.37|1463.97|1466.37|1460.97|40
1655043970000|2022-06-12 14:26:10|1466.32|1460.92|1464.4|1459|1466.32|1460.92|1464.04|1458.64|37
1655043980000|2022-06-12 14:26:20|1464.49|1459.09|1466.86|1461.46|1469|1463.6|1464.49|1459.09|40
1655043990000|2022-06-12 14:26:30|1466.79|1461.39|1469.65|1464.25|1469.93|1464.53|1466.23|1460.83|38
1655044000000|2022-06-12 14:26:40|1469.49|1464.09|1466.37|1460.97|1469.54|1464.14|1466.37|1460.97|37
1655044010000|2022-06-12 14:26:50|1466.25|1460.85|1467.49|1462.09|1467.8|1462.4|1465.37|1459.97|40
1655044020000|2022-06-12 14:27:00|1467.28|1461.88|1465.01|1459.61|1467.28|1461.88|1465.01|1459.61|40
1655044030000|2022-06-12 14:27:10|1465.31|1459.91|1465.53|1460.13|1465.57|1460.17|1463.81|1458.41|39
1655044040000|2022-06-12 14:27:20|1465.4|1460|1463.48|1458.08|1465.41|1460.01|1463.13|1457.73|38
1655044050000|2022-06-12 14:27:30|1463.51|1458.11|1464.12|1458.72|1464.12|1458.72|1462.77|1457.37|40
1655044060000|2022-06-12 14:27:40|1464.2|1458.8|1463.98|1458.58|1465.13|1459.73|1463.84|1458.44|37
1655044070000|2022-06-12 14:27:50|1464.07|1458.67|1463.36|1457.96|1464.29|1458.89|1463.16|1457.76|37
1655044080000|2022-06-12 14:28:00|1463.42|1458.02|1463.24|1457.84|1464.16|1458.76|1462.77|1457.37|35
1655044090000|2022-06-12 14:28:10|1463.3|1457.9|1465.09|1459.69|1465.09|1459.69|1463.3|1457.9|38
1655044100000|2022-06-12 14:28:20|1465.22|1459.82|1465.98|1460.58|1466.41|1461.01|1465.22|1459.82|35
1655044110000|2022-06-12 14:28:30|1466.05|1460.65|1469.62|1464.22|1469.72|1464.32|1466.05|1460.65|37
1655044120000|2022-06-12 14:28:40|1469.49|1464.09|1467.79|1462.39|1469.71|1464.31|1467.69|1462.29|39
1655044130000|2022-06-12 14:28:50|1467.59|1462.19|1468.19|1462.79|1468.45|1463.05|1467.12|1461.72|39
1655044140000|2022-06-12 14:29:00|1468.32|1462.92|1467.93|1462.53|1469.79|1464.39|1467.93|1462.53|40
1655044150000|2022-06-12 14:29:10|1468.01|1462.61|1468.03|1462.63|1468.14|1462.74|1466.27|1460.87|40
1655044160000|2022-06-12 14:29:20|1468.01|1462.61|1467.17|1461.77|1468.08|1462.68|1466.38|1460.98|37
1655044170000|2022-06-12 14:29:30|1467.16|1461.76|1467.75|1462.35|1467.75|1462.35|1466.66|1461.26|35
1655044180000|2022-06-12 14:29:40|1467.69|1462.29|1466.52|1461.12|1467.82|1462.42|1466.01|1460.61|39
1655044190000|2022-06-12 14:29:50|1466.46|1461.06|1471.17|1465.77|1471.17|1465.77|1466.46|1461.06|38
1655044200000|2022-06-12 14:30:00|1471.03|1465.63|1471.48|1466.08|1472.02|1466.62|1470.99|1465.59|38
1655044210000|2022-06-12 14:30:10|1471.41|1466.01|1473.84|1468.44|1473.85|1468.45|1471.35|1465.95|40
1655044220000|2022-06-12 14:30:20|1473.48|1468.08|1473.93|1468.53|1473.94|1468.54|1472.29|1466.89|39
1655044230000|2022-06-12 14:30:30|1473.96|1468.56|1477.44|1472.04|1477.44|1472.04|1473.64|1468.24|40
1655044240000|2022-06-12 14:30:40|1477.32|1471.92|1481.77|1476.37|1481.77|1476.37|1476.55|1471.15|38
1655044250000|2022-06-12 14:30:50|1481.91|1476.51|1491.63|1486.23|1491.63|1486.23|1481.91|1476.51|39
1655044260000|2022-06-12 14:31:00|1492.23|1486.83|1502.23|1496.83|1504.81|1499.41|1492.23|1486.83|40
1655044270000|2022-06-12 14:31:10|1501.3|1495.9|1495.4|1490|1501.3|1495.9|1495.4|1490|40
1655044280000|2022-06-12 14:31:20|1495.15|1489.75|1493.28|1487.88|1495.15|1489.75|1491.77|1486.37|39
1655044290000|2022-06-12 14:31:30|1493.47|1488.07|1492.52|1487.12|1496.49|1491.09|1492.52|1487.12|38
1655044300000|2022-06-12 14:31:40|1491.58|1486.18|1490.59|1485.19|1493.29|1487.89|1490.45|1485.05|40
1655044310000|2022-06-12 14:31:50|1490.54|1485.14|1490.8|1485.4|1491.84|1486.44|1490.3|1484.9|39
1655044320000|2022-06-12 14:32:00|1490.65|1485.25|1492.52|1487.12|1493.32|1487.92|1489.24|1483.84|39
1655044330000|2022-06-12 14:32:10|1492.42|1487.02|1492.05|1486.65|1492.7|1487.3|1491.05|1485.65|38
1655044340000|2022-06-12 14:32:20|1491.84|1486.44|1493.58|1488.18|1494.72|1489.32|1490.92|1485.52|39
1655044350000|2022-06-12 14:32:30|1493.56|1488.16|1493.84|1488.44|1495.08|1489.68|1493.5|1488.1|38
1655044360000|2022-06-12 14:32:40|1493.79|1488.39|1494.44|1489.04|1495.09|1489.69|1493.65|1488.25|38
1655044370000|2022-06-12 14:32:50|1494.57|1489.17|1494.78|1489.38|1495.58|1490.18|1493.73|1488.33|40
1655044380000|2022-06-12 14:33:00|1494.75|1489.35|1491.98|1486.58|1495.19|1489.79|1491.92|1486.52|38
1655044390000|2022-06-12 14:33:10|1492.01|1486.61|1493.42|1488.02|1493.57|1488.17|1490.15|1484.75|38
1655044400000|2022-06-12 14:33:20|1493.41|1488.01|1491.3|1485.9|1493.42|1488.02|1491.28|1485.88|39
1655044410000|2022-06-12 14:33:30|1491.32|1485.92|1490.47|1485.07|1491.56|1486.16|1490.47|1485.07|39
1655044420000|2022-06-12 14:33:40|1490.42|1485.02|1490.23|1484.83|1490.42|1485.02|1488.35|1482.95|38
1655044430000|2022-06-12 14:33:50|1490.2|1484.8|1489.71|1484.31|1491.15|1485.75|1489.71|1484.31|36
1655044440000|2022-06-12 14:34:00|1489.69|1484.29|1491.71|1486.31|1492.27|1486.87|1489.5|1484.1|39
1655044450000|2022-06-12 14:34:10|1491.69|1486.29|1491.49|1486.09|1492.26|1486.86|1491.48|1486.08|36
1655044460000|2022-06-12 14:34:20|1491.61|1486.21|1488.87|1483.47|1491.84|1486.44|1488.85|1483.45|38
1655044470000|2022-06-12 14:34:30|1488.88|1483.48|1488.44|1483.04|1489.88|1484.48|1488.44|1483.04|38
1655044480000|2022-06-12 14:34:40|1488.46|1483.06|1487.6|1482.2|1488.46|1483.06|1487.44|1482.04|39
1655044490000|2022-06-12 14:34:50|1487.66|1482.26|1485.42|1480.02|1487.94|1482.54|1485.17|1479.77|35
1655044500000|2022-06-12 14:35:00|1485.36|1479.96|1486.23|1480.83|1487.42|1482.02|1484.89|1479.49|39
1655044510000|2022-06-12 14:35:10|1486.22|1480.82|1485.8|1480.4|1486.28|1480.88|1485.19|1479.79|39
1655044520000|2022-06-12 14:35:20|1485.82|1480.42|1487.21|1481.81|1487.51|1482.11|1485.78|1480.38|36
1655044530000|2022-06-12 14:35:30|1487.22|1481.82|1484.76|1479.36|1487.35|1481.95|1484.41|1479.01|37
1655044540000|2022-06-12 14:35:40|1484.72|1479.32|1482.53|1477.13|1484.72|1479.32|1482.53|1477.13|38
1655044550000|2022-06-12 14:35:50|1482.54|1477.14|1481.99|1476.59|1482.55|1477.15|1481.82|1476.42|36
1655044560000|2022-06-12 14:36:00|1481.75|1476.35|1484.03|1478.63|1484.06|1478.66|1481.72|1476.32|37
1655044570000|2022-06-12 14:36:10|1484.08|1478.68|1483.47|1478.07|1484.37|1478.97|1483.47|1478.07|33
1655044580000|2022-06-12 14:36:20|1483.42|1478.02|1484.14|1478.74|1484.14|1478.74|1482.7|1477.3|35
1655044590000|2022-06-12 14:36:30|1484.17|1478.77|1483.72|1478.32|1484.78|1479.38|1483.19|1477.79|37
1655044600000|2022-06-12 14:36:40|1483.73|1478.33|1487.47|1482.07|1487.47|1482.07|1483.57|1478.17|38
1655044610000|2022-06-12 14:36:50|1487.49|1482.09|1489.18|1483.78|1489.18|1483.78|1486.63|1481.23|39
1655044620000|2022-06-12 14:37:00|1489.51|1484.11|1488.35|1482.95|1490.55|1485.15|1488.35|1482.95|40
1655044630000|2022-06-12 14:37:10|1488.39|1482.99|1493.17|1487.77|1493.17|1487.77|1488.36|1482.96|40
1655044640000|2022-06-12 14:37:20|1493.23|1487.83|1492.22|1486.82|1493.23|1487.83|1491.19|1485.79|39
1655044650000|2022-06-12 14:37:30|1491.83|1486.43|1492.87|1487.47|1494.35|1488.95|1491.83|1486.43|39
1655044660000|2022-06-12 14:37:40|1493.04|1487.64|1491.9|1486.5|1494.69|1489.29|1491.9|1486.5|38
1655044670000|2022-06-12 14:37:50|1490.92|1485.52|1491.38|1485.98|1491.41|1486.01|1490.31|1484.91|36
1655044680000|2022-06-12 14:38:00|1491.31|1485.91|1492.69|1487.29|1492.98|1487.58|1491.31|1485.91|38
1655044690000|2022-06-12 14:38:10|1492.64|1487.24|1492.04|1486.64|1493.77|1488.37|1492.03|1486.63|37
1655044700000|2022-06-12 14:38:20|1492.06|1486.66|1493.02|1487.62|1493.13|1487.73|1492.06|1486.66|37
1655044710000|2022-06-12 14:38:30|1493.09|1487.69|1490.75|1485.35|1493.09|1487.69|1490.62|1485.22|38
1655044720000|2022-06-12 14:38:40|1490.57|1485.17|1491.45|1486.05|1491.51|1486.11|1490.56|1485.16|36
1655044730000|2022-06-12 14:38:50|1491.47|1486.07|1491.43|1486.03|1491.47|1486.07|1490.22|1484.82|39
1655044740000|2022-06-12 14:39:00|1491.56|1486.16|1490.19|1484.79|1491.81|1486.41|1490.19|1484.79|37
1655044750000|2022-06-12 14:39:10|1490.21|1484.81|1491.41|1486.01|1491.41|1486.01|1490.19|1484.79|38
1655044760000|2022-06-12 14:39:20|1491.47|1486.07|1490.57|1485.17|1491.49|1486.09|1490.49|1485.09|35
1655044770000|2022-06-12 14:39:30|1490.53|1485.13|1490.21|1484.81|1490.53|1485.13|1490.19|1484.79|33
1655044780000|2022-06-12 14:39:40|1490.15|1484.75|1489.83|1484.43|1491.17|1485.77|1489.77|1484.37|38
1655044790000|2022-06-12 14:39:50|1489.81|1484.41|1488.23|1482.83|1489.81|1484.41|1488.23|1482.83|39
1655044800000|2022-06-12 14:40:00|1488.2|1482.8|1489.01|1483.61|1489.01|1483.61|1487.55|1482.15|38
1655044810000|2022-06-12 14:40:10|1489.41|1484.01|1488.44|1483.04|1489.86|1484.46|1488.44|1483.04|38
1655044820000|2022-06-12 14:40:20|1488.76|1483.36|1487.17|1481.77|1488.76|1483.36|1487.07|1481.67|33
1655044830000|2022-06-12 14:40:30|1487.19|1481.79|1487.52|1482.12|1488|1482.6|1486.89|1481.49|37
1655044840000|2022-06-12 14:40:40|1487.68|1482.28|1484.39|1478.99|1487.85|1482.45|1484.26|1478.86|39
1655044850000|2022-06-12 14:40:50|1484.5|1479.1|1482.73|1477.33|1484.5|1479.1|1482.25|1476.85|37
1655044860000|2022-06-12 14:41:00|1482.8|1477.4|1482.27|1476.87|1482.94|1477.54|1482.27|1476.87|35
1655044870000|2022-06-12 14:41:10|1482.29|1476.89|1480.41|1475.01|1482.29|1476.89|1480.07|1474.67|38
1655044880000|2022-06-12 14:41:20|1480.96|1475.56|1482.01|1476.61|1482.09|1476.69|1480.96|1475.56|39
1655044890000|2022-06-12 14:41:30|1481.97|1476.57|1481.06|1475.66|1482.04|1476.64|1481.06|1475.66|33
1655044900000|2022-06-12 14:41:40|1481.14|1475.74|1480.26|1474.86|1481.39|1475.99|1479.87|1474.47|38
1655044910000|2022-06-12 14:41:50|1480.09|1474.69|1480.33|1474.93|1481.37|1475.97|1479.99|1474.59|39
1655044920000|2022-06-12 14:42:00|1480.34|1474.94|1479.35|1473.95|1480.34|1474.94|1479.23|1473.83|39
1655044930000|2022-06-12 14:42:10|1479.26|1473.86|1481.2|1475.8|1481.33|1475.93|1478.95|1473.55|40
1655044940000|2022-06-12 14:42:20|1481.23|1475.83|1482.31|1476.91|1482.39|1476.99|1481.17|1475.77|34
1655044950000|2022-06-12 14:42:30|1482.3|1476.9|1481.03|1475.63|1482.3|1476.9|1480.92|1475.52|39
1655044960000|2022-06-12 14:42:40|1481.02|1475.62|1482.67|1477.27|1482.73|1477.33|1481.02|1475.62|36
1655044970000|2022-06-12 14:42:50|1482.68|1477.28|1482.86|1477.46|1483.01|1477.61|1482.57|1477.17|36
1655044980000|2022-06-12 14:43:00|1482.83|1477.43|1482.05|1476.65|1483.01|1477.61|1482.04|1476.64|38
1655044990000|2022-06-12 14:43:10|1482.08|1476.68|1481.6|1476.2|1482.21|1476.81|1481.14|1475.74|37
1655045000000|2022-06-12 14:43:20|1481.61|1476.21|1481.91|1476.51|1481.95|1476.55|1481.1|1475.7|34
1655045010000|2022-06-12 14:43:30|1481.9|1476.5|1481.61|1476.21|1482.3|1476.9|1481.58|1476.18|33
1655045020000|2022-06-12 14:43:40|1481.69|1476.29|1481.84|1476.44|1481.87|1476.47|1481.46|1476.06|33
1655045030000|2022-06-12 14:43:50|1481.83|1476.43|1481.12|1475.72|1481.86|1476.46|1481.12|1475.72|35
1655045040000|2022-06-12 14:44:00|1480.97|1475.57|1480.27|1474.87|1481.07|1475.67|1480.26|1474.86|33
1655045050000|2022-06-12 14:44:10|1480.31|1474.91|1480.37|1474.97|1481.01|1475.61|1480.31|1474.91|33
1655045060000|2022-06-12 14:44:20|1480.45|1475.05|1480.26|1474.86|1481.57|1476.17|1480.25|1474.85|38
1655045070000|2022-06-12 14:44:30|1480.16|1474.76|1480.19|1474.79|1480.27|1474.87|1480.05|1474.65|34
1655045080000|2022-06-12 14:44:40|1480.22|1474.82|1479.12|1473.72|1480.24|1474.84|1479.12|1473.72|37
1655045090000|2022-06-12 14:44:50|1479.15|1473.75|1477.34|1471.94|1479.15|1473.75|1477.26|1471.86|34
1655045100000|2022-06-12 14:45:00|1477.43|1472.03|1473.55|1468.15|1477.66|1472.26|1473.55|1468.15|38
1655045110000|2022-06-12 14:45:10|1473.18|1467.78|1474.78|1469.38|1475.74|1470.34|1471.52|1466.12|40
1655045120000|2022-06-12 14:45:20|1474.37|1468.97|1475.44|1470.04|1475.46|1470.06|1474|1468.6|39
1655045130000|2022-06-12 14:45:30|1475.5|1470.1|1474.26|1468.86|1475.53|1470.13|1474.14|1468.74|37
1655045140000|2022-06-12 14:45:40|1474.54|1469.14|1475.57|1470.17|1475.62|1470.22|1474.48|1469.08|37
1655045150000|2022-06-12 14:45:50|1475.58|1470.18|1478.31|1472.91|1478.73|1473.33|1475.53|1470.13|38
1655045160000|2022-06-12 14:46:00|1478.51|1473.11|1479.15|1473.75|1481.14|1475.74|1478.5|1473.1|40
1655045170000|2022-06-12 14:46:10|1479.25|1473.85|1480.68|1475.28|1480.7|1475.3|1478.81|1473.41|38
1655045180000|2022-06-12 14:46:20|1480.66|1475.26|1480.14|1474.74|1480.66|1475.26|1479.45|1474.05|36
1655045190000|2022-06-12 14:46:30|1480.08|1474.68|1481.06|1475.66|1481.29|1475.89|1479.88|1474.48|37
1655045200000|2022-06-12 14:46:40|1481.2|1475.8|1483.14|1477.74|1483.5|1478.1|1481.16|1475.76|38
1655045210000|2022-06-12 14:46:50|1483.01|1477.61|1483.56|1478.16|1484.2|1478.8|1483.01|1477.61|36
1655045220000|2022-06-12 14:47:00|1483.39|1477.99|1483.21|1477.81|1483.39|1477.99|1482.12|1476.72|37
1655045230000|2022-06-12 14:47:10|1483.37|1477.97|1484.15|1478.75|1484.66|1479.26|1483.05|1477.65|38
1655045240000|2022-06-12 14:47:20|1484.08|1478.68|1484.43|1479.03|1484.43|1479.03|1483.82|1478.42|39
1655045250000|2022-06-12 14:47:30|1484.51|1479.11|1484.46|1479.06|1484.55|1479.15|1483.84|1478.44|34
1655045260000|2022-06-12 14:47:40|1484.48|1479.08|1485.04|1479.64|1485.17|1479.77|1484.48|1479.08|37
1655045270000|2022-06-12 14:47:50|1485.14|1479.74|1485.22|1479.82|1485.38|1479.98|1484.76|1479.36|36
1655045280000|2022-06-12 14:48:00|1485.2|1479.8|1485.58|1480.18|1485.91|1480.51|1485.15|1479.75|38
1655045290000|2022-06-12 14:48:10|1485.56|1480.16|1486.18|1480.78|1486.31|1480.91|1485.45|1480.05|37
1655045300000|2022-06-12 14:48:20|1486.2|1480.8|1486.05|1480.65|1486.56|1481.16|1485.91|1480.51|37
1655045310000|2022-06-12 14:48:30|1486.04|1480.64|1483.3|1477.9|1486.04|1480.64|1483.3|1477.9|36
1655045320000|2022-06-12 14:48:40|1483.28|1477.88|1482.72|1477.32|1483.28|1477.88|1482.63|1477.23|34
1655045330000|2022-06-12 14:48:50|1482.77|1477.37|1483.41|1478.01|1483.72|1478.32|1482.77|1477.37|39
1655045340000|2022-06-12 14:49:00|1483.4|1478|1485.37|1479.97|1485.4|1480|1482.82|1477.42|38
1655045350000|2022-06-12 14:49:10|1485.38|1479.98|1483.83|1478.43|1485.48|1480.08|1483.74|1478.34|38
1655045360000|2022-06-12 14:49:20|1483.88|1478.48|1485.63|1480.23|1485.86|1480.46|1483.64|1478.24|38
1655045370000|2022-06-12 14:49:30|1485.62|1480.22|1485.41|1480.01|1485.91|1480.51|1485.11|1479.71|36
1655045380000|2022-06-12 14:49:40|1485.33|1479.93|1484.76|1479.36|1485.66|1480.26|1484.68|1479.28|33
1655045390000|2022-06-12 14:49:50|1484.74|1479.34|1484.96|1479.56|1485.02|1479.62|1484.17|1478.77|36
1655045400000|2022-06-12 14:50:00|1484.91|1479.51|1486.12|1480.72|1486.12|1480.72|1484.43|1479.03|37
1655045410000|2022-06-12 14:50:10|1486.25|1480.85|1488.37|1482.97|1488.44|1483.04|1486.25|1480.85|34
1655045420000|2022-06-12 14:50:20|1488.29|1482.89|1490.35|1484.95|1490.47|1485.07|1488.13|1482.73|39
1655045430000|2022-06-12 14:50:30|1490.34|1484.94|1490.07|1484.67|1490.36|1484.96|1489.47|1484.07|37
1655045440000|2022-06-12 14:50:40|1490.18|1484.78|1491.47|1486.07|1491.96|1486.56|1490.16|1484.76|37
1655045450000|2022-06-12 14:50:50|1491.58|1486.18|1490.18|1484.78|1491.58|1486.18|1490.05|1484.65|37
1655045460000|2022-06-12 14:51:00|1490.19|1484.79|1493.44|1488.04|1494.31|1488.91|1490.18|1484.78|36
1655045470000|2022-06-12 14:51:10|1492.92|1487.52|1494.04|1488.64|1494.2|1488.8|1492.92|1487.52|38
1655045480000|2022-06-12 14:51:20|1493.99|1488.59|1499.55|1494.15|1499.55|1494.15|1493.98|1488.58|39
1655045490000|2022-06-12 14:51:30|1500.07|1494.67|1497.43|1492.03|1500.41|1495.01|1497.21|1491.81|39
1655045500000|2022-06-12 14:51:40|1497.42|1492.02|1498.33|1492.93|1498.64|1493.24|1495.89|1490.49|39
1655045510000|2022-06-12 14:51:50|1498.38|1492.98|1496.29|1490.89|1498.39|1492.99|1495.89|1490.49|38
1655045520000|2022-06-12 14:52:00|1496|1490.6|1499.38|1493.98|1499.79|1494.39|1495.93|1490.53|40
1655045530000|2022-06-12 14:52:10|1499.39|1493.99|1504.33|1498.93|1506.13|1500.73|1499.39|1493.99|36
1655045540000|2022-06-12 14:52:20|1504.34|1498.94|1504.78|1499.38|1505.09|1499.69|1503.94|1498.54|39
1655045550000|2022-06-12 14:52:30|1504.95|1499.55|1509.2|1503.8|1510.29|1504.89|1504.92|1499.52|39
1655045560000|2022-06-12 14:52:40|1509|1503.6|1509.62|1504.22|1509.68|1504.28|1506.92|1501.52|38
1655045570000|2022-06-12 14:52:50|1509.8|1504.4|1507.54|1502.14|1509.87|1504.47|1507.32|1501.92|37
1655045580000|2022-06-12 14:53:00|1507.94|1502.54|1506.03|1500.63|1508|1502.6|1505.79|1500.39|40
1655045590000|2022-06-12 14:53:10|1506.14|1500.74|1506.5|1501.1|1506.76|1501.36|1503.53|1498.13|39
1655045600000|2022-06-12 14:53:20|1505.94|1500.54|1503|1497.6|1505.96|1500.56|1502.81|1497.41|37
1655045610000|2022-06-12 14:53:30|1503.01|1497.61|1505|1499.6|1505|1499.6|1502.96|1497.56|37
1655045620000|2022-06-12 14:53:40|1505.29|1499.89|1507.57|1502.17|1507.91|1502.51|1504.75|1499.35|40
1655045630000|2022-06-12 14:53:50|1507.69|1502.29|1511.24|1505.84|1511.24|1505.84|1507.44|1502.04|38
1655045640000|2022-06-12 14:54:00|1511.44|1506.04|1526.27|1520.87|1526.27|1520.87|1511.44|1506.04|40
1655045650000|2022-06-12 14:54:10|1526.78|1521.38|1523.09|1517.69|1530.79|1525.39|1523.09|1517.69|40
1655045660000|2022-06-12 14:54:20|1522.62|1517.22|1524.65|1519.25|1526.26|1520.86|1521.19|1515.79|39
1655045670000|2022-06-12 14:54:30|1524.66|1519.26|1521.89|1516.49|1524.87|1519.47|1521.89|1516.49|40
1655045680000|2022-06-12 14:54:40|1522.21|1516.81|1523.29|1517.89|1523.32|1517.92|1521.46|1516.06|38
1655045690000|2022-06-12 14:54:50|1523.22|1517.82|1520.18|1514.78|1523.23|1517.83|1520.18|1514.78|37
1655045700000|2022-06-12 14:55:00|1520.21|1514.81|1517.92|1512.52|1520.58|1515.18|1517.92|1512.52|39
1655045710000|2022-06-12 14:55:10|1517.94|1512.54|1520.8|1515.4|1521.06|1515.66|1515.72|1510.32|39
1655045720000|2022-06-12 14:55:20|1520.84|1515.44|1517.94|1512.54|1520.84|1515.44|1516.3|1510.9|39
1655045730000|2022-06-12 14:55:30|1517.98|1512.58|1519.33|1513.93|1519.83|1514.43|1517.81|1512.41|40
1655045740000|2022-06-12 14:55:40|1519.52|1514.12|1521.1|1515.7|1521.73|1516.33|1519.52|1514.12|38
1655045750000|2022-06-12 14:55:50|1521.21|1515.81|1520.55|1515.15|1521.81|1516.41|1520.36|1514.96|38
1655045760000|2022-06-12 14:56:00|1520.95|1515.55|1521.04|1515.64|1521.9|1516.5|1519.48|1514.08|39
1655045770000|2022-06-12 14:56:10|1520.93|1515.53|1517.38|1511.98|1520.93|1515.53|1517.36|1511.96|39
1655045780000|2022-06-12 14:56:20|1517.52|1512.12|1517.75|1512.35|1519.07|1513.67|1517.11|1511.71|37
1655045790000|2022-06-12 14:56:30|1517.63|1512.23|1517.02|1511.62|1517.88|1512.48|1517.01|1511.61|39
1655045800000|2022-06-12 14:56:40|1516.92|1511.52|1516.6|1511.2|1517.44|1512.04|1516.47|1511.07|37
1655045810000|2022-06-12 14:56:50|1516.59|1511.19|1513.7|1508.3|1516.59|1511.19|1513.54|1508.14|35
1655045820000|2022-06-12 14:57:00|1513.62|1508.22|1512.85|1507.45|1514.42|1509.02|1512.84|1507.44|38
1655045830000|2022-06-12 14:57:10|1512.64|1507.24|1513.39|1507.99|1513.43|1508.03|1510.64|1505.24|40
1655045840000|2022-06-12 14:57:20|1513.44|1508.04|1514.61|1509.21|1515.63|1510.23|1513.41|1508.01|38
1655045850000|2022-06-12 14:57:30|1514.56|1509.16|1512.62|1507.22|1514.64|1509.24|1512.45|1507.05|38
1655045860000|2022-06-12 14:57:40|1512.6|1507.2|1511.54|1506.14|1512.6|1507.2|1511.35|1505.95|37
1655045870000|2022-06-12 14:57:50|1511.56|1506.16|1511.1|1505.7|1511.62|1506.22|1511.1|1505.7|38
1655045880000|2022-06-12 14:58:00|1511.09|1505.69|1511.39|1505.99|1512.01|1506.61|1510.94|1505.54|33
1655045890000|2022-06-12 14:58:10|1511.35|1505.95|1510.78|1505.38|1511.35|1505.95|1510|1504.6|39
1655045900000|2022-06-12 14:58:20|1510.68|1505.28|1511.38|1505.98|1511.38|1505.98|1510.02|1504.62|36
1655045910000|2022-06-12 14:58:30|1511.44|1506.04|1514.07|1508.67|1514.07|1508.67|1511.44|1506.04|38
1655045920000|2022-06-12 14:58:40|1513.97|1508.57|1513.9|1508.5|1514.48|1509.08|1513.67|1508.27|33
1655045930000|2022-06-12 14:58:50|1513.94|1508.54|1512.02|1506.62|1514.14|1508.74|1511.73|1506.33|37
1655045940000|2022-06-12 14:59:00|1512.12|1506.72|1512.08|1506.68|1512.39|1506.99|1511.65|1506.25|37
1655045950000|2022-06-12 14:59:10|1512.04|1506.64|1511.44|1506.04|1512.04|1506.64|1511.01|1505.61|33
1655045960000|2022-06-12 14:59:20|1511.39|1505.99|1508.78|1503.38|1511.39|1505.99|1508.77|1503.37|37
1655045970000|2022-06-12 14:59:30|1508.72|1503.32|1507.82|1502.42|1509.28|1503.88|1507.8|1502.4|36
1655045980000|2022-06-12 14:59:40|1507.83|1502.43|1509.07|1503.67|1509.07|1503.67|1507.64|1502.24|36
1655045990000|2022-06-12 14:59:50|1509.12|1503.72|1510.49|1505.09|1511.49|1506.09|1509.12|1503.72|37
1655046000000|2022-06-12 15:00:00|1510.61|1505.21|1511.09|1505.69|1512.13|1506.73|1508.84|1503.44|39
1655046010000|2022-06-12 15:00:10|1511.07|1505.67|1506.23|1500.83|1511.28|1505.88|1506.09|1500.69|39
1655046020000|2022-06-12 15:00:20|1506.25|1500.85|1507.43|1502.03|1508.43|1503.03|1506.2|1500.8|37
1655046030000|2022-06-12 15:00:30|1507.36|1501.96|1508.55|1503.15|1510.04|1504.64|1507.17|1501.77|39
1655046040000|2022-06-12 15:00:40|1508.57|1503.17|1509.11|1503.71|1509.86|1504.46|1508.3|1502.9|40
1655046050000|2022-06-12 15:00:50|1509.2|1503.8|1509.33|1503.93|1510.16|1504.76|1508.76|1503.36|38
1655046060000|2022-06-12 15:01:00|1509.48|1504.08|1508.23|1502.83|1509.94|1504.54|1508|1502.6|39
1655046070000|2022-06-12 15:01:10|1508.25|1502.85|1507.89|1502.49|1508.86|1503.46|1507.89|1502.49|36
1655046080000|2022-06-12 15:01:20|1508.02|1502.62|1509.72|1504.32|1510.22|1504.82|1507.69|1502.29|37
1655046090000|2022-06-12 15:01:30|1509.53|1504.13|1511.29|1505.89|1511.68|1506.28|1509.03|1503.63|39
1655046100000|2022-06-12 15:01:40|1511.24|1505.84|1513.31|1507.91|1513.38|1507.98|1511|1505.6|38
1655046110000|2022-06-12 15:01:50|1513.48|1508.08|1517.19|1511.79|1517.52|1512.12|1513.48|1508.08|39
1655046120000|2022-06-12 15:02:00|1517.2|1511.8|1516.7|1511.3|1519.23|1513.83|1516.09|1510.69|40
1655046130000|2022-06-12 15:02:10|1516.89|1511.49|1515.21|1509.81|1516.89|1511.49|1514.93|1509.53|39
1655046140000|2022-06-12 15:02:20|1514.92|1509.52|1513.6|1508.2|1514.92|1509.52|1512.32|1506.92|40
1655046150000|2022-06-12 15:02:30|1513.64|1508.24|1513.68|1508.28|1514.93|1509.53|1513.64|1508.24|37
1655046160000|2022-06-12 15:02:40|1513.59|1508.19|1513.11|1507.71|1514.47|1509.07|1513.04|1507.64|39
1655046170000|2022-06-12 15:02:50|1513.35|1507.95|1514.13|1508.73|1515.08|1509.68|1513.35|1507.95|39
1655046180000|2022-06-12 15:03:00|1514.25|1508.85|1515.21|1509.81|1516.1|1510.7|1514.25|1508.85|38
1655046190000|2022-06-12 15:03:10|1515.23|1509.83|1511.7|1506.3|1515.23|1509.83|1511.66|1506.26|40
1655046200000|2022-06-12 15:03:20|1511.71|1506.31|1512.19|1506.79|1512.67|1507.27|1511.12|1505.72|39
1655046210000|2022-06-12 15:03:30|1512.23|1506.83|1510.84|1505.44|1512.26|1506.86|1510.84|1505.44|39
1655046220000|2022-06-12 15:03:40|1510.83|1505.43|1511.04|1505.64|1511.6|1506.2|1510.64|1505.24|37
1655046230000|2022-06-12 15:03:50|1511.12|1505.72|1511.72|1506.32|1511.92|1506.52|1510.86|1505.46|39
1655046240000|2022-06-12 15:04:00|1511.68|1506.28|1511.28|1505.88|1511.87|1506.47|1510.96|1505.56|36
1655046250000|2022-06-12 15:04:10|1511.29|1505.89|1510.76|1505.36|1511.56|1506.16|1510.66|1505.26|36
1655046260000|2022-06-12 15:04:20|1510.71|1505.31|1511.52|1506.12|1511.53|1506.13|1510.33|1504.93|39
1655046270000|2022-06-12 15:04:30|1511.53|1506.13|1512.55|1507.15|1512.63|1507.23|1511.43|1506.03|36
1655046280000|2022-06-12 15:04:40|1512.45|1507.05|1512.38|1506.98|1512.98|1507.58|1511.87|1506.47|38
1655046290000|2022-06-12 15:04:50|1512.39|1506.99|1514.14|1508.74|1514.67|1509.27|1512.39|1506.99|39
1655046300000|2022-06-12 15:05:00|1514.15|1508.75|1513.37|1507.97|1514.15|1508.75|1513.07|1507.67|38
1655046310000|2022-06-12 15:05:10|1513.41|1508.01|1514.05|1508.65|1514.19|1508.79|1513.38|1507.98|36
1655046320000|2022-06-12 15:05:20|1514.1|1508.7|1513.69|1508.29|1514.17|1508.77|1513.47|1508.07|33
1655046330000|2022-06-12 15:05:30|1513.71|1508.31|1513.46|1508.06|1513.98|1508.58|1513.31|1507.91|38
1655046340000|2022-06-12 15:05:40|1513.49|1508.09|1513.47|1508.07|1513.8|1508.4|1513.23|1507.83|37
1655046350000|2022-06-12 15:05:50|1513.49|1508.09|1512.41|1507.01|1513.59|1508.19|1512.41|1507.01|34
1655046360000|2022-06-12 15:06:00|1512.43|1507.03|1512.17|1506.77|1512.53|1507.13|1511.87|1506.47|36
1655046370000|2022-06-12 15:06:10|1512.18|1506.78|1513.16|1507.76|1513.47|1508.07|1512.16|1506.76|39
1655046380000|2022-06-12 15:06:20|1513.1|1507.7|1513.11|1507.71|1513.52|1508.12|1512.9|1507.5|35
1655046390000|2022-06-12 15:06:30|1513.15|1507.75|1515.56|1510.16|1516.06|1510.66|1513.15|1507.75|39
1655046400000|2022-06-12 15:06:40|1515.49|1510.09|1514.74|1509.34|1515.72|1510.32|1514.74|1509.34|35
1655046410000|2022-06-12 15:06:50|1514.77|1509.37|1516.01|1510.61|1516.01|1510.61|1514.56|1509.16|39
1655046420000|2022-06-12 15:07:00|1516.07|1510.67|1514.73|1509.33|1516.51|1511.11|1514.65|1509.25|36
1655046430000|2022-06-12 15:07:10|1514.69|1509.29|1513.95|1508.55|1515.07|1509.67|1513.83|1508.43|38
1655046440000|2022-06-12 15:07:20|1513.93|1508.53|1514.52|1509.12|1514.92|1509.52|1513.92|1508.52|35
1655046450000|2022-06-12 15:07:30|1514.45|1509.05|1514.55|1509.15|1514.58|1509.18|1514.09|1508.69|35
1655046460000|2022-06-12 15:07:40|1514.51|1509.11|1514.38|1508.98|1514.7|1509.3|1514.07|1508.67|37
1655046470000|2022-06-12 15:07:50|1514.39|1508.99|1516.09|1510.69|1516.21|1510.81|1514.37|1508.97|37
1655046480000|2022-06-12 15:08:00|1516.1|1510.7|1517.58|1512.18|1517.58|1512.18|1515.8|1510.4|38
1655046490000|2022-06-12 15:08:10|1517.6|1512.2|1518.81|1513.41|1518.93|1513.53|1517.48|1512.08|37
1655046500000|2022-06-12 15:08:20|1518.84|1513.44|1518.69|1513.29|1519.09|1513.69|1518.05|1512.65|40
1655046510000|2022-06-12 15:08:30|1518.71|1513.31|1523.09|1517.69|1523.34|1517.94|1518.71|1513.31|37
1655046520000|2022-06-12 15:08:40|1522.99|1517.59|1525.55|1520.15|1525.55|1520.15|1521.71|1516.31|40
1655046530000|2022-06-12 15:08:50|1525.53|1520.13|1525.91|1520.51|1525.91|1520.51|1525.53|1520.13|9
1655046540000|2022-06-12 15:09:00|1526.38|1520.98|1523.28|1517.88|1526.55|1521.15|1523.21|1517.81|39
1655046550000|2022-06-12 15:09:10|1522.54|1517.14|1520.92|1515.52|1522.59|1517.19|1520.48|1515.08|40
1655046560000|2022-06-12 15:09:20|1520.91|1515.51|1520.53|1515.13|1520.91|1515.51|1520.15|1514.75|40
1655046570000|2022-06-12 15:09:30|1520.55|1515.15|1520.38|1514.98|1521.59|1516.19|1520.38|1514.98|37
1655046580000|2022-06-12 15:09:40|1520.36|1514.96|1519.51|1514.11|1520.82|1515.42|1519.47|1514.07|39
1655046590000|2022-06-12 15:09:50|1519.64|1514.24|1518.94|1513.54|1519.64|1514.24|1518.37|1512.97|34
1655046600000|2022-06-12 15:10:00|1518.92|1513.52|1520.34|1514.94|1520.73|1515.33|1518.73|1513.33|39
1655046610000|2022-06-12 15:10:10|1520.35|1514.95|1521.72|1516.32|1521.72|1516.32|1519.41|1514.01|40
1655046620000|2022-06-12 15:10:20|1521.93|1516.53|1523.73|1518.33|1523.94|1518.54|1521.93|1516.53|38
1655046630000|2022-06-12 15:10:30|1523.83|1518.43|1523.58|1518.18|1524.02|1518.62|1522.69|1517.29|40
1655046640000|2022-06-12 15:10:40|1523.67|1518.27|1521.56|1516.16|1523.67|1518.27|1521.53|1516.13|38
1655046650000|2022-06-12 15:10:50|1521.61|1516.21|1521.43|1516.03|1521.76|1516.36|1521.39|1515.99|38
1655046660000|2022-06-12 15:11:00|1521.44|1516.04|1522.06|1516.66|1522.53|1517.13|1521.18|1515.78|39
1655046670000|2022-06-12 15:11:10|1522.01|1516.61|1521.68|1516.28|1522.49|1517.09|1521.19|1515.79|38
1655046680000|2022-06-12 15:11:20|1521.56|1516.16|1522.04|1516.64|1522.36|1516.96|1520.9|1515.5|40
1655046690000|2022-06-12 15:11:30|1522.09|1516.69|1521.05|1515.65|1522.09|1516.69|1521.05|1515.65|37
1655046700000|2022-06-12 15:11:40|1521.08|1515.68|1518.96|1513.56|1521.12|1515.72|1518.96|1513.56|37
1655046710000|2022-06-12 15:11:50|1518.86|1513.46|1520.52|1515.12|1520.61|1515.21|1518.74|1513.34|39
1655046720000|2022-06-12 15:12:00|1520.5|1515.1|1520.77|1515.37|1521.87|1516.47|1520.09|1514.69|36
1655046730000|2022-06-12 15:12:10|1520.75|1515.35|1520.56|1515.16|1521.4|1516|1520.23|1514.83|38
1655046740000|2022-06-12 15:12:20|1520.52|1515.12|1520.71|1515.31|1521.36|1515.96|1520.38|1514.98|38
1655046750000|2022-06-12 15:12:30|1520.7|1515.3|1520.9|1515.5|1521.16|1515.76|1520.34|1514.94|39
1655046760000|2022-06-12 15:12:40|1520.88|1515.48|1520.14|1514.74|1520.88|1515.48|1520.12|1514.72|36
1655046770000|2022-06-12 15:12:50|1520.18|1514.78|1518.91|1513.51|1520.18|1514.78|1518.91|1513.51|36
1655046780000|2022-06-12 15:13:00|1518.93|1513.53|1515.25|1509.85|1518.93|1513.53|1514.72|1509.32|34
1655046790000|2022-06-12 15:13:10|1515.22|1509.82|1515.2|1509.8|1516.54|1511.14|1514.11|1508.71|38
1655046800000|2022-06-12 15:13:20|1515.51|1510.11|1515.15|1509.75|1516.4|1511|1515.09|1509.69|39
1655046810000|2022-06-12 15:13:30|1515.16|1509.76|1514.04|1508.64|1515.22|1509.82|1514.04|1508.64|36
1655046820000|2022-06-12 15:13:40|1514|1508.6|1513.59|1508.19|1514|1508.6|1513.39|1507.99|37
1655046830000|2022-06-12 15:13:50|1513.63|1508.23|1515.44|1510.04|1515.44|1510.04|1513.56|1508.16|39
1655046840000|2022-06-12 15:14:00|1515.5|1510.1|1515.83|1510.43|1515.96|1510.56|1515.43|1510.03|38
1655046850000|2022-06-12 15:14:10|1515.79|1510.39|1515.62|1510.22|1515.93|1510.53|1515.39|1509.99|34
1655046860000|2022-06-12 15:14:20|1515.6|1510.2|1518.93|1513.53|1518.93|1513.53|1515.6|1510.2|36
1655046870000|2022-06-12 15:14:30|1518.95|1513.55|1517.82|1512.42|1519.13|1513.73|1517.06|1511.66|39
1655046880000|2022-06-12 15:14:40|1517.75|1512.35|1517.02|1511.62|1517.84|1512.44|1517.01|1511.61|33
1655046890000|2022-06-12 15:14:50|1516.98|1511.58|1517.12|1511.72|1517.12|1511.72|1516.58|1511.18|36
1655046900000|2022-06-12 15:15:00|1517.13|1511.73|1517.68|1512.28|1518.8|1513.4|1517.13|1511.73|39
1655046910000|2022-06-12 15:15:10|1517.6|1512.2|1517.1|1511.7|1517.6|1512.2|1516.62|1511.22|39
1655046920000|2022-06-12 15:15:20|1517.09|1511.69|1519.04|1513.64|1519.04|1513.64|1516.25|1510.85|35
1655046930000|2022-06-12 15:15:30|1519.13|1513.73|1520.35|1514.95|1520.64|1515.24|1518.08|1512.68|39
1655046940000|2022-06-12 15:15:40|1520.28|1514.88|1521.11|1515.71|1522.56|1517.16|1520.09|1514.69|38
1655046950000|2022-06-12 15:15:50|1520.96|1515.56|1526.17|1520.77|1526.28|1520.88|1520.82|1515.42|40
1655046960000|2022-06-12 15:16:00|1526.21|1520.81|1521.89|1516.49|1526.21|1520.81|1521.6|1516.2|40
1655046970000|2022-06-12 15:16:10|1521.84|1516.44|1524.71|1519.31|1524.73|1519.33|1521.57|1516.17|39
1655046980000|2022-06-12 15:16:20|1524.44|1519.04|1524.6|1519.2|1524.6|1519.2|1523.36|1517.96|40
1655046990000|2022-06-12 15:16:30|1524.7|1519.3|1526.07|1520.67|1526.07|1520.67|1524.13|1518.73|40
1655047000000|2022-06-12 15:16:40|1526.17|1520.77|1524.2|1518.8|1526.29|1520.89|1523.54|1518.14|39
1655047010000|2022-06-12 15:16:50|1524.31|1518.91|1525.09|1519.69|1525.62|1520.22|1523.29|1517.89|35
1655047020000|2022-06-12 15:17:00|1525.18|1519.78|1526.85|1521.45|1527.04|1521.64|1524.91|1519.51|39
1655047030000|2022-06-12 15:17:10|1526.88|1521.48|1529.4|1524|1530.53|1525.13|1526.76|1521.36|38
1655047040000|2022-06-12 15:17:20|1529.62|1524.22|1532.23|1526.83|1532.23|1526.83|1529.61|1524.21|40
1655047050000|2022-06-12 15:17:30|1531.73|1526.33|1532.03|1526.63|1532.74|1527.34|1531.39|1525.99|38
1655047060000|2022-06-12 15:17:40|1531.86|1526.46|1529.83|1524.43|1531.86|1526.46|1529.83|1524.43|39
1655047070000|2022-06-12 15:17:50|1529.51|1524.11|1527.91|1522.51|1529.86|1524.46|1526.37|1520.97|38
1655047080000|2022-06-12 15:18:00|1528.09|1522.69|1529.51|1524.11|1530.03|1524.63|1528.02|1522.62|40
1655047090000|2022-06-12 15:18:10|1529.47|1524.07|1532.21|1526.81|1532.21|1526.81|1529.33|1523.93|37
1655047100000|2022-06-12 15:18:20|1532.49|1527.09|1541.17|1535.77|1543.86|1538.46|1532.49|1527.09|40
1655047110000|2022-06-12 15:18:30|1541.3|1535.9|1536.75|1531.35|1541.3|1535.9|1536.69|1531.29|39
1655047120000|2022-06-12 15:18:40|1536.64|1531.24|1539.2|1533.8|1539.81|1534.41|1536.48|1531.08|39
1655047130000|2022-06-12 15:18:50|1539.26|1533.86|1537.96|1532.56|1540.36|1534.96|1537.94|1532.54|37
1655047140000|2022-06-12 15:19:00|1538.04|1532.64|1535.51|1530.11|1538.39|1532.99|1535.21|1529.81|39
1655047150000|2022-06-12 15:19:10|1535.92|1530.52|1535.02|1529.62|1536.37|1530.97|1534.6|1529.2|37
1655047160000|2022-06-12 15:19:20|1535.49|1530.09|1538.06|1532.66|1538.06|1532.66|1535.49|1530.09|38
1655047170000|2022-06-12 15:19:30|1538.04|1532.64|1540.36|1534.96|1540.36|1534.96|1537.46|1532.06|40
1655047180000|2022-06-12 15:19:40|1540.49|1535.09|1539.99|1534.59|1542.34|1536.94|1539.98|1534.58|39
1655047190000|2022-06-12 15:19:50|1540.16|1534.76|1539.03|1533.63|1540.16|1534.76|1538.96|1533.56|39
1655047200000|2022-06-12 15:20:00|1538.93|1533.53|1541.62|1536.22|1541.69|1536.29|1538.93|1533.53|38
1655047210000|2022-06-12 15:20:10|1541.91|1536.51|1539.54|1534.14|1541.91|1536.51|1539.49|1534.09|37
1655047220000|2022-06-12 15:20:20|1539.38|1533.98|1541.04|1535.64|1541.37|1535.97|1539.28|1533.88|38
1655047230000|2022-06-12 15:20:30|1540.94|1535.54|1540.57|1535.17|1541.95|1536.55|1540.27|1534.87|40
1655047240000|2022-06-12 15:20:40|1540.49|1535.09|1537.44|1532.04|1540.74|1535.34|1537.44|1532.04|38
1655047250000|2022-06-12 15:20:50|1537.65|1532.25|1536.47|1531.07|1538.53|1533.13|1536.45|1531.05|40
1655047260000|2022-06-12 15:21:00|1536.54|1531.14|1534.6|1529.2|1536.69|1531.29|1534.33|1528.93|37
1655047270000|2022-06-12 15:21:10|1534.52|1529.12|1534.35|1528.95|1534.83|1529.43|1532.87|1527.47|36
1655047280000|2022-06-12 15:21:20|1534.34|1528.94|1533.91|1528.51|1534.34|1528.94|1532.88|1527.48|37
1655047290000|2022-06-12 15:21:30|1534.04|1528.64|1533.65|1528.25|1534.04|1528.64|1532.02|1526.62|39
1655047300000|2022-06-12 15:21:40|1533.72|1528.32|1534.14|1528.74|1534.49|1529.09|1533.64|1528.24|38
1655047310000|2022-06-12 15:21:50|1534.12|1528.72|1532.04|1526.64|1534.12|1528.72|1531.74|1526.34|39
1655047320000|2022-06-12 15:22:00|1531.94|1526.54|1530.9|1525.5|1532.2|1526.8|1530.56|1525.16|35
1655047330000|2022-06-12 15:22:10|1530.94|1525.54|1531.87|1526.47|1533.07|1527.67|1530.82|1525.42|40
1655047340000|2022-06-12 15:22:20|1531.81|1526.41|1532.58|1527.18|1533.28|1527.88|1531.52|1526.12|40
1655047350000|2022-06-12 15:22:30|1532.47|1527.07|1532.69|1527.29|1533.1|1527.7|1532.12|1526.72|39
1655047360000|2022-06-12 15:22:40|1532.58|1527.18|1532|1526.6|1532.58|1527.18|1531.76|1526.36|36
1655047370000|2022-06-12 15:22:50|1532.01|1526.61|1531.72|1526.32|1532.18|1526.78|1531.53|1526.13|36
1655047380000|2022-06-12 15:23:00|1531.66|1526.26|1530.56|1525.16|1531.66|1526.26|1530.56|1525.16|36
1655047390000|2022-06-12 15:23:10|1530.58|1525.18|1530.03|1524.63|1530.75|1525.35|1529.59|1524.19|37
1655047400000|2022-06-12 15:23:20|1530.06|1524.66|1530.86|1525.46|1530.86|1525.46|1529.39|1523.99|34
1655047410000|2022-06-12 15:23:30|1530.74|1525.34|1530.81|1525.41|1531.24|1525.84|1530.68|1525.28|36
1655047420000|2022-06-12 15:23:40|1530.73|1525.33|1532.38|1526.98|1532.38|1526.98|1529.73|1524.33|39
1655047430000|2022-06-12 15:23:50|1532.34|1526.94|1530.53|1525.13|1532.34|1526.94|1530.16|1524.76|35
1655047440000|2022-06-12 15:24:00|1530.7|1525.3|1528.91|1523.51|1530.71|1525.31|1528.88|1523.48|36
1655047450000|2022-06-12 15:24:10|1529.07|1523.67|1529.62|1524.22|1529.88|1524.48|1528.58|1523.18|36
1655047460000|2022-06-12 15:24:20|1529.63|1524.23|1530.02|1524.62|1530.04|1524.64|1529.2|1523.8|36
1655047470000|2022-06-12 15:24:30|1530.03|1524.63|1528.58|1523.18|1530.08|1524.68|1528.39|1522.99|38
1655047480000|2022-06-12 15:24:40|1528.62|1523.22|1528.59|1523.19|1529.52|1524.12|1528.41|1523.01|38
1655047490000|2022-06-12 15:24:50|1528.62|1523.22|1528.17|1522.77|1528.65|1523.25|1528.16|1522.76|36
1655047500000|2022-06-12 15:25:00|1528.25|1522.85|1527.82|1522.42|1528.25|1522.85|1527.8|1522.4|35
1655047510000|2022-06-12 15:25:10|1527.84|1522.44|1531.08|1525.68|1531.22|1525.82|1527.84|1522.44|38
1655047520000|2022-06-12 15:25:20|1531.25|1525.85|1531.37|1525.97|1532.33|1526.93|1531|1525.6|36
1655047530000|2022-06-12 15:25:30|1531.39|1525.99|1529.94|1524.54|1531.42|1526.02|1529.53|1524.13|39
1655047540000|2022-06-12 15:25:40|1530.09|1524.69|1528.54|1523.14|1530.09|1524.69|1528.54|1523.14|39
1655047550000|2022-06-12 15:25:50|1528.07|1522.67|1528.2|1522.8|1528.41|1523.01|1527.88|1522.48|37
1655047560000|2022-06-12 15:26:00|1528.32|1522.92|1528.31|1522.91|1528.57|1523.17|1527.95|1522.55|37
1655047570000|2022-06-12 15:26:10|1528.25|1522.85|1528.65|1523.25|1528.65|1523.25|1527.91|1522.51|34
1655047580000|2022-06-12 15:26:20|1528.69|1523.29|1528.21|1522.81|1528.96|1523.56|1528.07|1522.67|35
1655047590000|2022-06-12 15:26:30|1528.16|1522.76|1527.48|1522.08|1528.16|1522.76|1527.48|1522.08|32
1655047600000|2022-06-12 15:26:40|1527.54|1522.14|1526.66|1521.26|1527.56|1522.16|1526.35|1520.95|35
1655047610000|2022-06-12 15:26:50|1526.85|1521.45|1526.21|1520.81|1527.76|1522.36|1526.2|1520.8|38
1655047620000|2022-06-12 15:27:00|1526.13|1520.73|1527.64|1522.24|1528.28|1522.88|1526.02|1520.62|37
1655047630000|2022-06-12 15:27:10|1527.55|1522.15|1527.93|1522.53|1527.93|1522.53|1527.2|1521.8|33
1655047640000|2022-06-12 15:27:20|1527.86|1522.46|1531.02|1525.62|1531.02|1525.62|1527.66|1522.26|39
1655047650000|2022-06-12 15:27:30|1531|1525.6|1530.23|1524.83|1531.79|1526.39|1529.9|1524.5|36
1655047660000|2022-06-12 15:27:40|1530.11|1524.71|1530.11|1524.71|1530.59|1525.19|1529.58|1524.18|39
1655047670000|2022-06-12 15:27:50|1530.1|1524.7|1529.66|1524.26|1530.32|1524.92|1529.34|1523.94|35
1655047680000|2022-06-12 15:28:00|1529.7|1524.3|1530.25|1524.85|1530.33|1524.93|1529.66|1524.26|36
1655047690000|2022-06-12 15:28:10|1530.12|1524.72|1531.76|1526.36|1532.26|1526.86|1530.12|1524.72|39
1655047700000|2022-06-12 15:28:20|1531.78|1526.38|1531.05|1525.65|1531.8|1526.4|1530.8|1525.4|35
1655047710000|2022-06-12 15:28:30|1531.03|1525.63|1532.91|1527.51|1532.93|1527.53|1530.95|1525.55|37
1655047720000|2022-06-12 15:28:40|1532.75|1527.35|1532.55|1527.15|1532.87|1527.47|1532.48|1527.08|36
1655047730000|2022-06-12 15:28:50|1532.59|1527.19|1531.3|1525.9|1532.59|1527.19|1531|1525.6|40
1655047740000|2022-06-12 15:29:00|1531.5|1526.1|1534.59|1529.19|1534.59|1529.19|1531.42|1526.02|39
1655047750000|2022-06-12 15:29:10|1534.6|1529.2|1535.91|1530.51|1535.91|1530.51|1534.6|1529.2|40
1655047760000|2022-06-12 15:29:20|1535.73|1530.33|1534.25|1528.85|1535.93|1530.53|1534.25|1528.85|36
1655047770000|2022-06-12 15:29:30|1534.26|1528.86|1534.68|1529.28|1535.09|1529.69|1533.14|1527.74|39
1655047780000|2022-06-12 15:29:40|1534.76|1529.36|1535.34|1529.94|1535.48|1530.08|1534.19|1528.79|38
1655047790000|2022-06-12 15:29:50|1535.62|1530.22|1535.33|1529.93|1535.77|1530.37|1534.68|1529.28|36
1655047800000|2022-06-12 15:30:00|1535.11|1529.71|1534.66|1529.26|1535.7|1530.3|1534.66|1529.26|37
1655047810000|2022-06-12 15:30:10|1534.5|1529.1|1532.92|1527.52|1534.52|1529.12|1532.76|1527.36|37
1655047820000|2022-06-12 15:30:20|1532.82|1527.42|1531.39|1525.99|1533.13|1527.73|1531.39|1525.99|36
1655047830000|2022-06-12 15:30:30|1531.35|1525.95|1533|1527.6|1533|1527.6|1531.21|1525.81|39
1655047840000|2022-06-12 15:30:40|1533.19|1527.79|1533.95|1528.55|1535.04|1529.64|1533.19|1527.79|39
1655047850000|2022-06-12 15:30:50|1533.98|1528.58|1534.86|1529.46|1534.86|1529.46|1533.32|1527.92|38
1655047860000|2022-06-12 15:31:00|1534.92|1529.52|1532.34|1526.94|1535.06|1529.66|1532.34|1526.94|40
1655047870000|2022-06-12 15:31:10|1532.4|1527|1532.05|1526.65|1532.57|1527.17|1531.93|1526.53|40
1655047880000|2022-06-12 15:31:20|1531.95|1526.55|1531.6|1526.2|1531.95|1526.55|1531.23|1525.83|38
1655047890000|2022-06-12 15:31:30|1531.61|1526.21|1532.2|1526.8|1532.54|1527.14|1531.51|1526.11|36
1655047900000|2022-06-12 15:31:40|1532.05|1526.65|1532|1526.6|1532.4|1527|1531.42|1526.02|38
1655047910000|2022-06-12 15:31:50|1531.91|1526.51|1531.88|1526.48|1532.06|1526.66|1531.2|1525.8|37
1655047920000|2022-06-12 15:32:00|1531.79|1526.39|1531.57|1526.17|1531.79|1526.39|1531.29|1525.89|34
1655047930000|2022-06-12 15:32:10|1531.36|1525.96|1531.62|1526.22|1531.83|1526.43|1530.93|1525.53|38
1655047940000|2022-06-12 15:32:20|1531.49|1526.09|1532.64|1527.24|1532.64|1527.24|1531.25|1525.85|33
1655047950000|2022-06-12 15:32:30|1532.6|1527.2|1533.59|1528.19|1533.67|1528.27|1532.6|1527.2|38
1655047960000|2022-06-12 15:32:40|1533.55|1528.15|1533.52|1528.12|1534.11|1528.71|1533.52|1528.12|37
1655047970000|2022-06-12 15:32:50|1533.57|1528.17|1535.36|1529.96|1535.36|1529.96|1533.44|1528.04|35
1655047980000|2022-06-12 15:33:00|1535.5|1530.1|1534.99|1529.59|1536.79|1531.39|1534.54|1529.14|37
1655047990000|2022-06-12 15:33:10|1535.04|1529.64|1536.89|1531.49|1536.97|1531.57|1534.78|1529.38|40
1655048000000|2022-06-12 15:33:20|1536.88|1531.48|1538.58|1533.18|1538.62|1533.22|1536.88|1531.48|39
1655048010000|2022-06-12 15:33:30|1538.73|1533.33|1539.16|1533.76|1539.49|1534.09|1538.62|1533.22|35
1655048020000|2022-06-12 15:33:40|1539.25|1533.85|1539.24|1533.84|1540.79|1535.39|1539.22|1533.82|36
1655048030000|2022-06-12 15:33:50|1539.16|1533.76|1537.9|1532.5|1539.18|1533.78|1537.87|1532.47|34
1655048040000|2022-06-12 15:34:00|1537.66|1532.26|1537.44|1532.04|1538.83|1533.43|1536.92|1531.52|38
1655048050000|2022-06-12 15:34:10|1537.62|1532.22|1537.92|1532.52|1538.2|1532.8|1536.98|1531.58|33
1655048060000|2022-06-12 15:34:20|1538.04|1532.64|1540.35|1534.95|1540.46|1535.06|1537.96|1532.56|38
1655048070000|2022-06-12 15:34:30|1540.42|1535.02|1542.11|1536.71|1542.14|1536.74|1540.37|1534.97|40
1655048080000|2022-06-12 15:34:40|1542.16|1536.76|1544.44|1539.04|1547.01|1541.61|1542.05|1536.65|40
1655048090000|2022-06-12 15:34:50|1544.14|1538.74|1545.6|1540.2|1546.56|1541.16|1544.14|1538.74|40
1655048100000|2022-06-12 15:35:00|1545.61|1540.21|1542.71|1537.31|1545.61|1540.21|1542.71|1537.31|39
1655048110000|2022-06-12 15:35:10|1542.73|1537.33|1542.15|1536.75|1542.79|1537.39|1541.62|1536.22|36
1655048120000|2022-06-12 15:35:20|1542.23|1536.83|1539.49|1534.09|1543.31|1537.91|1539.49|1534.09|40
1655048130000|2022-06-12 15:35:30|1539.55|1534.15|1542.46|1537.06|1542.51|1537.11|1539.3|1533.9|37
1655048140000|2022-06-12 15:35:40|1542.17|1536.77|1541.42|1536.02|1542.96|1537.56|1541.02|1535.62|40
1655048150000|2022-06-12 15:35:50|1541.32|1535.92|1541.89|1536.49|1543.02|1537.62|1540.89|1535.49|38
1655048160000|2022-06-12 15:36:00|1541.94|1536.54|1542.56|1537.16|1542.97|1537.57|1541.68|1536.28|36
1655048170000|2022-06-12 15:36:10|1542.6|1537.2|1541.04|1535.64|1542.6|1537.2|1541.04|1535.64|37
1655048180000|2022-06-12 15:36:20|1540.9|1535.5|1539.52|1534.12|1540.9|1535.5|1539.08|1533.68|40
1655048190000|2022-06-12 15:36:30|1539.46|1534.06|1536.83|1531.43|1539.61|1534.21|1535.57|1530.17|37
1655048200000|2022-06-12 15:36:40|1536.74|1531.34|1537.64|1532.24|1537.64|1532.24|1536.3|1530.9|39
1655048210000|2022-06-12 15:36:50|1537.67|1532.27|1536.7|1531.3|1538.15|1532.75|1536.7|1531.3|37
1655048220000|2022-06-12 15:37:00|1536.72|1531.32|1533.88|1528.48|1536.84|1531.44|1533.5|1528.1|40
1655048230000|2022-06-12 15:37:10|1533.93|1528.53|1532.52|1527.12|1534.2|1528.8|1532.03|1526.63|40
1655048240000|2022-06-12 15:37:20|1532.37|1526.97|1532.28|1526.88|1532.79|1527.39|1531.75|1526.35|38
1655048250000|2022-06-12 15:37:30|1532.39|1526.99|1532.22|1526.82|1532.85|1527.45|1531.97|1526.57|38
1655048260000|2022-06-12 15:37:40|1532.2|1526.8|1531.42|1526.02|1532.38|1526.98|1531.17|1525.77|37
1655048270000|2022-06-12 15:37:50|1531.24|1525.84|1530.57|1525.17|1531.67|1526.27|1530.57|1525.17|38
1655048280000|2022-06-12 15:38:00|1530.3|1524.9|1531.62|1526.22|1532.17|1526.77|1530.03|1524.63|38
1655048290000|2022-06-12 15:38:10|1531.6|1526.2|1532.11|1526.71|1532.35|1526.95|1531.57|1526.17|35
1655048300000|2022-06-12 15:38:20|1531.86|1526.46|1529.19|1523.79|1531.86|1526.46|1529.18|1523.78|37
1655048310000|2022-06-12 15:38:30|1529.17|1523.77|1528.46|1523.06|1529.17|1523.77|1527.94|1522.54|38
1655048320000|2022-06-12 15:38:40|1528.43|1523.03|1527.66|1522.26|1528.43|1523.03|1527.47|1522.07|31
1655048330000|2022-06-12 15:38:50|1527.64|1522.24|1530.82|1525.42|1530.82|1525.42|1527.63|1522.23|37
1655048340000|2022-06-12 15:39:00|1531.18|1525.78|1532.46|1527.06|1532.56|1527.16|1531.18|1525.78|37
1655048350000|2022-06-12 15:39:10|1532.44|1527.04|1531.23|1525.83|1532.75|1527.35|1531.23|1525.83|34
1655048360000|2022-06-12 15:39:20|1531.31|1525.91|1529.01|1523.61|1531.33|1525.93|1528.85|1523.45|34
1655048370000|2022-06-12 15:39:30|1528.99|1523.59|1530.29|1524.89|1530.62|1525.22|1528.99|1523.59|34
1655048380000|2022-06-12 15:39:40|1530.21|1524.81|1528.96|1523.56|1530.21|1524.81|1528.9|1523.5|36
1655048390000|2022-06-12 15:39:50|1528.99|1523.59|1528.58|1523.18|1529.01|1523.61|1528.03|1522.63|38
1655048400000|2022-06-12 15:40:00|1528.66|1523.26|1528.12|1522.72|1529.48|1524.08|1528.1|1522.7|35
1655048410000|2022-06-12 15:40:10|1528.08|1522.68|1529.4|1524|1529.41|1524.01|1527.88|1522.48|38
1655048420000|2022-06-12 15:40:20|1529.38|1523.98|1529.22|1523.82|1529.56|1524.16|1528.57|1523.17|37
1655048430000|2022-06-12 15:40:30|1529.2|1523.8|1528.08|1522.68|1529.21|1523.81|1528.02|1522.62|33
1655048440000|2022-06-12 15:40:40|1528.14|1522.74|1527.9|1522.5|1528.95|1523.55|1527.9|1522.5|38
1655048450000|2022-06-12 15:40:50|1527.89|1522.49|1528.06|1522.66|1528.32|1522.92|1527.46|1522.06|37
1655048460000|2022-06-12 15:41:00|1528.07|1522.67|1525.85|1520.45|1528.08|1522.68|1525.7|1520.3|34
1655048470000|2022-06-12 15:41:10|1525.86|1520.46|1528.64|1523.24|1528.64|1523.24|1525.86|1520.46|38
1655048480000|2022-06-12 15:41:20|1528.67|1523.27|1526.79|1521.39|1528.87|1523.47|1526.73|1521.33|37
1655048490000|2022-06-12 15:41:30|1526.77|1521.37|1528.26|1522.86|1528.55|1523.15|1526.69|1521.29|36
1655048500000|2022-06-12 15:41:40|1528.28|1522.88|1528.46|1523.06|1528.46|1523.06|1528.05|1522.65|35
1655048510000|2022-06-12 15:41:50|1528.5|1523.1|1528.24|1522.84|1528.54|1523.14|1528.22|1522.82|22
1655048520000|2022-06-12 15:42:00|1528.19|1522.79|1528.8|1523.4|1529.42|1524.02|1528|1522.6|36
1655048530000|2022-06-12 15:42:10|1528.73|1523.33|1528.77|1523.37|1528.82|1523.42|1528.48|1523.08|35
1655048540000|2022-06-12 15:42:20|1528.81|1523.41|1531.5|1526.1|1531.64|1526.24|1528.81|1523.41|36
1655048550000|2022-06-12 15:42:30|1531.49|1526.09|1530.69|1525.29|1531.49|1526.09|1530.56|1525.16|36
1655048560000|2022-06-12 15:42:40|1530.79|1525.39|1532.73|1527.33|1532.73|1527.33|1530.71|1525.31|34
1655048570000|2022-06-12 15:42:50|1532.76|1527.36|1532.03|1526.63|1533.14|1527.74|1532|1526.6|35
1655048580000|2022-06-12 15:43:00|1532.05|1526.65|1532.83|1527.43|1533.5|1528.1|1532.05|1526.65|37
1655048590000|2022-06-12 15:43:10|1532.86|1527.46|1532.88|1527.48|1533.14|1527.74|1532.69|1527.29|38
1655048600000|2022-06-12 15:43:20|1532.92|1527.52|1533.11|1527.71|1533.12|1527.72|1532.59|1527.19|34
1655048610000|2022-06-12 15:43:30|1533.13|1527.73|1534.52|1529.12|1534.59|1529.19|1533.13|1527.73|35
1655048620000|2022-06-12 15:43:40|1534.42|1529.02|1534.63|1529.23|1534.93|1529.53|1534.02|1528.62|39
1655048630000|2022-06-12 15:43:50|1534.4|1529|1532.2|1526.8|1534.4|1529|1532.2|1526.8|40
1655048640000|2022-06-12 15:44:00|1532.26|1526.86|1532.36|1526.96|1532.53|1527.13|1532.12|1526.72|37
1655048650000|2022-06-12 15:44:10|1532.41|1527.01|1532.62|1527.22|1533.28|1527.88|1532.41|1527.01|35
1655048660000|2022-06-12 15:44:20|1532.61|1527.21|1533.13|1527.73|1533.78|1528.38|1532.61|1527.21|35
1655048670000|2022-06-12 15:44:30|1533.17|1527.77|1532.54|1527.14|1533.29|1527.89|1532.39|1526.99|31
1655048680000|2022-06-12 15:44:40|1532.55|1527.15|1532.84|1527.44|1533.21|1527.81|1532.55|1527.15|33
1655048690000|2022-06-12 15:44:50|1532.82|1527.42|1533.1|1527.7|1533.11|1527.71|1532.28|1526.88|30
1655048700000|2022-06-12 15:45:00|1533.15|1527.75|1532.51|1527.11|1534.64|1529.24|1532.47|1527.07|36
1655048710000|2022-06-12 15:45:10|1532.42|1527.02|1532.25|1526.85|1532.59|1527.19|1532.02|1526.62|35
1655048720000|2022-06-12 15:45:20|1532.22|1526.82|1530.71|1525.31|1532.24|1526.84|1530.71|1525.31|33
1655048730000|2022-06-12 15:45:30|1530.65|1525.25|1532.18|1526.78|1532.18|1526.78|1530.51|1525.11|35
1655048740000|2022-06-12 15:45:40|1532.16|1526.76|1530.65|1525.25|1532.4|1527|1530.63|1525.23|37
1655048750000|2022-06-12 15:45:50|1530.59|1525.19|1528.9|1523.5|1530.68|1525.28|1528.9|1523.5|35
1655048760000|2022-06-12 15:46:00|1528.94|1523.54|1526.94|1521.54|1529.13|1523.73|1526.94|1521.54|35
1655048770000|2022-06-12 15:46:10|1526.93|1521.53|1526.74|1521.34|1527.32|1521.92|1526.5|1521.1|37
1655048780000|2022-06-12 15:46:20|1526.6|1521.2|1526.5|1521.1|1527.03|1521.63|1526.41|1521.01|38
1655048790000|2022-06-12 15:46:30|1526.44|1521.04|1526.41|1521.01|1527.41|1522.01|1526.28|1520.88|38
1655048800000|2022-06-12 15:46:40|1526.43|1521.03|1526.07|1520.67|1526.43|1521.03|1525.69|1520.29|37
1655048810000|2022-06-12 15:46:50|1525.97|1520.57|1525.7|1520.3|1526.02|1520.62|1525.34|1519.94|36
1655048820000|2022-06-12 15:47:00|1525.72|1520.32|1526.58|1521.18|1527.05|1521.65|1525.72|1520.32|38
1655048830000|2022-06-12 15:47:10|1526.62|1521.22|1525.42|1520.02|1526.65|1521.25|1525.31|1519.91|35
1655048840000|2022-06-12 15:47:20|1525.44|1520.04|1525.4|1520|1525.84|1520.44|1525.35|1519.95|36
1655048850000|2022-06-12 15:47:30|1525.52|1520.12|1524.15|1518.75|1525.64|1520.24|1524.15|1518.75|31
1655048860000|2022-06-12 15:47:40|1524.19|1518.79|1522.83|1517.43|1524.21|1518.81|1522.65|1517.25|39
1655048870000|2022-06-12 15:47:50|1522.86|1517.46|1521.69|1516.29|1522.88|1517.48|1519.29|1513.89|40
1655048880000|2022-06-12 15:48:00|1521.87|1516.47|1525.22|1519.82|1525.22|1519.82|1521.87|1516.47|40
1655048890000|2022-06-12 15:48:10|1525.43|1520.03|1525.18|1519.78|1526.39|1520.99|1524.77|1519.37|39
1655048900000|2022-06-12 15:48:20|1525.25|1519.85|1526.03|1520.63|1526.66|1521.26|1525.25|1519.85|39
1655048910000|2022-06-12 15:48:30|1525.6|1520.2|1525.85|1520.45|1525.85|1520.45|1525.04|1519.64|38
1655048920000|2022-06-12 15:48:40|1525.8|1520.4|1526.48|1521.08|1526.59|1521.19|1525.8|1520.4|35
1655048930000|2022-06-12 15:48:50|1526.56|1521.16|1526.77|1521.37|1526.79|1521.39|1526.34|1520.94|35
1655048940000|2022-06-12 15:49:00|1526.78|1521.38|1526.06|1520.66|1527.29|1521.89|1525.93|1520.53|37
1655048950000|2022-06-12 15:49:10|1526.08|1520.68|1526.81|1521.41|1526.81|1521.41|1525.88|1520.48|37
1655048960000|2022-06-12 15:49:20|1527.03|1521.63|1527.89|1522.49|1527.89|1522.49|1526.31|1520.91|38
1655048970000|2022-06-12 15:49:30|1527.94|1522.54|1528.71|1523.31|1529.57|1524.17|1527.94|1522.54|37
1655048980000|2022-06-12 15:49:40|1528.72|1523.32|1527.67|1522.27|1528.87|1523.47|1527.67|1522.27|39
1655048990000|2022-06-12 15:49:50|1527.68|1522.28|1526.38|1520.98|1527.68|1522.28|1525.98|1520.58|38
1655049000000|2022-06-12 15:50:00|1526.32|1520.92|1526.48|1521.08|1527.54|1522.14|1526.21|1520.81|36
1655049010000|2022-06-12 15:50:10|1526.34|1520.94|1525.99|1520.59|1526.41|1521.01|1525.85|1520.45|32
1655049020000|2022-06-12 15:50:20|1525.91|1520.51|1523.99|1518.59|1526.15|1520.75|1523.99|1518.59|37
1655049030000|2022-06-12 15:50:30|1523.84|1518.44|1522.39|1516.99|1523.87|1518.47|1522.36|1516.96|36
1655049040000|2022-06-12 15:50:40|1522.44|1517.04|1520.83|1515.43|1522.67|1517.27|1520.79|1515.39|36
1655049050000|2022-06-12 15:50:50|1520.75|1515.35|1520.7|1515.3|1521.09|1515.69|1520.04|1514.64|37
1655049060000|2022-06-12 15:51:00|1520.73|1515.33|1521.81|1516.41|1521.9|1516.5|1520.71|1515.31|35
1655049070000|2022-06-12 15:51:10|1521.82|1516.42|1521.98|1516.58|1522.55|1517.15|1521.67|1516.27|36
1655049080000|2022-06-12 15:51:20|1521.94|1516.54|1521.33|1515.93|1522.09|1516.69|1521.33|1515.93|34
1655049090000|2022-06-12 15:51:30|1521.29|1515.89|1521.86|1516.46|1521.88|1516.48|1521.29|1515.89|31
1655049100000|2022-06-12 15:51:40|1521.76|1516.36|1520.81|1515.41|1521.84|1516.44|1520.81|1515.41|35
1655049110000|2022-06-12 15:51:50|1520.83|1515.43|1520.66|1515.26|1521.09|1515.69|1520.56|1515.16|39
1655049120000|2022-06-12 15:52:00|1520.63|1515.23|1520.91|1515.51|1521.1|1515.7|1520.01|1514.61|32
1655049130000|2022-06-12 15:52:10|1520.86|1515.46|1520.12|1514.72|1520.86|1515.46|1519.7|1514.3|38
1655049140000|2022-06-12 15:52:20|1520.21|1514.81|1520.92|1515.52|1520.93|1515.53|1520.21|1514.81|36
1655049150000|2022-06-12 15:52:30|1520.93|1515.53|1521.28|1515.88|1521.33|1515.93|1520.48|1515.08|34
1655049160000|2022-06-12 15:52:40|1521.45|1516.05|1523.14|1517.74|1523.23|1517.83|1521.44|1516.04|38
1655049170000|2022-06-12 15:52:50|1523.17|1517.77|1521.94|1516.54|1523.57|1518.17|1521.94|1516.54|37
1655049180000|2022-06-12 15:53:00|1521.91|1516.51|1523.27|1517.87|1523.32|1517.92|1521.61|1516.21|39
1655049190000|2022-06-12 15:53:10|1523.29|1517.89|1523.56|1518.16|1524.13|1518.73|1523.16|1517.76|39
1655049200000|2022-06-12 15:53:20|1523.67|1518.27|1523.45|1518.05|1523.81|1518.41|1523.38|1517.98|36
1655049210000|2022-06-12 15:53:30|1523.47|1518.07|1525.14|1519.74|1525.19|1519.79|1523.35|1517.95|34
1655049220000|2022-06-12 15:53:40|1525.35|1519.95|1525.61|1520.21|1525.73|1520.33|1525.1|1519.7|38
1655049230000|2022-06-12 15:53:50|1525.78|1520.38|1525.41|1520.01|1526.51|1521.11|1525.36|1519.96|38
1655049240000|2022-06-12 15:54:00|1525.44|1520.04|1525.7|1520.3|1525.91|1520.51|1525.38|1519.98|37
1655049250000|2022-06-12 15:54:10|1525.69|1520.29|1524.22|1518.82|1525.69|1520.29|1523.91|1518.51|35
1655049260000|2022-06-12 15:54:20|1524.17|1518.77|1523.14|1517.74|1524.59|1519.19|1522.84|1517.44|34
1655049270000|2022-06-12 15:54:30|1523.28|1517.88|1524.05|1518.65|1524.22|1518.82|1523.28|1517.88|38
1655049280000|2022-06-12 15:54:40|1523.99|1518.59|1524.58|1519.18|1524.58|1519.18|1523.5|1518.1|31
1655049290000|2022-06-12 15:54:50|1524.59|1519.19|1524.1|1518.7|1524.8|1519.4|1523.92|1518.52|37
1655049300000|2022-06-12 15:55:00|1524.12|1518.72|1524.78|1519.38|1524.97|1519.57|1524.12|1518.72|34
1655049310000|2022-06-12 15:55:10|1524.81|1519.41|1524.95|1519.55|1524.95|1519.55|1524.09|1518.69|36
1655049320000|2022-06-12 15:55:20|1525|1519.6|1524.7|1519.3|1525.11|1519.71|1524.31|1518.91|32
1655049330000|2022-06-12 15:55:30|1524.57|1519.17|1524.81|1519.41|1524.87|1519.47|1524.33|1518.93|28
1655049340000|2022-06-12 15:55:40|1524.82|1519.42|1524.85|1519.45|1524.86|1519.46|1524.42|1519.02|35
1655049350000|2022-06-12 15:55:50|1524.83|1519.43|1524.49|1519.09|1525.07|1519.67|1524.49|1519.09|35
1655049360000|2022-06-12 15:56:00|1524.18|1518.78|1523.08|1517.68|1524.18|1518.78|1522.55|1517.15|36
1655049370000|2022-06-12 15:56:10|1522.97|1517.57|1522.64|1517.24|1523|1517.6|1522.18|1516.78|36
1655049380000|2022-06-12 15:56:20|1522.66|1517.26|1523.46|1518.06|1523.46|1518.06|1522.66|1517.26|31
1655049390000|2022-06-12 15:56:30|1523.52|1518.12|1524.52|1519.12|1524.59|1519.19|1523.52|1518.12|32
1655049400000|2022-06-12 15:56:40|1524.43|1519.03|1524.2|1518.8|1524.51|1519.11|1523.86|1518.46|32
1655049410000|2022-06-12 15:56:50|1524.18|1518.78|1523.59|1518.19|1524.23|1518.83|1523.57|1518.17|32
1655049420000|2022-06-12 15:57:00|1523.54|1518.14|1524.7|1519.3|1524.71|1519.31|1523.54|1518.14|29
1655049430000|2022-06-12 15:57:10|1524.78|1519.38|1524.2|1518.8|1524.78|1519.38|1523.12|1517.72|39
1655049440000|2022-06-12 15:57:20|1524.22|1518.82|1523.69|1518.29|1524.92|1519.52|1523.69|1518.29|38
1655049450000|2022-06-12 15:57:30|1523.55|1518.15|1523.39|1517.99|1523.58|1518.18|1522.9|1517.5|36
1655049460000|2022-06-12 15:57:40|1523.43|1518.03|1522.65|1517.25|1523.74|1518.34|1522.62|1517.22|38
1655049470000|2022-06-12 15:57:50|1522.64|1517.24|1522.74|1517.34|1522.8|1517.4|1522.42|1517.02|33
1655049480000|2022-06-12 15:58:00|1522.75|1517.35|1523.95|1518.55|1523.95|1518.55|1522.73|1517.33|36
1655049490000|2022-06-12 15:58:10|1523.87|1518.47|1524.3|1518.9|1524.39|1518.99|1523.86|1518.46|37
1655049500000|2022-06-12 15:58:20|1524.26|1518.86|1524.03|1518.63|1524.26|1518.86|1523.54|1518.14|35
1655049510000|2022-06-12 15:58:30|1524.05|1518.65|1525.36|1519.96|1525.36|1519.96|1524.05|1518.65|36
1655049520000|2022-06-12 15:58:40|1525.29|1519.89|1526.8|1521.4|1526.8|1521.4|1525.24|1519.84|37
1655049530000|2022-06-12 15:58:50|1526.67|1521.27|1525.87|1520.47|1527.34|1521.94|1525.87|1520.47|33
1655049540000|2022-06-12 15:59:00|1525.88|1520.48|1527.35|1521.95|1527.54|1522.14|1525.88|1520.48|36
1655049550000|2022-06-12 15:59:10|1527.41|1522.01|1526.71|1521.31|1527.56|1522.16|1526.71|1521.31|35
1655049560000|2022-06-12 15:59:20|1526.46|1521.06|1526.83|1521.43|1527.04|1521.64|1526.44|1521.04|31
1655049570000|2022-06-12 15:59:30|1526.91|1521.51|1526.84|1521.44|1527.01|1521.61|1526.3|1520.9|33
1655049580000|2022-06-12 15:59:40|1526.79|1521.39|1527.31|1521.91|1527.36|1521.96|1526.57|1521.17|30
1655049590000|2022-06-12 15:59:50|1527.33|1521.93|1527.06|1521.66|1527.49|1522.09|1526.96|1521.56|31
1655049600000|2022-06-12 16:00:00|1527.05|1521.65|1526.84|1521.44|1527.05|1521.65|1526.84|1521.44|29
1655049610000|2022-06-12 16:00:10|1526.83|1521.43|1524.62|1519.22|1527.01|1521.61|1524.62|1519.22|38
1655049620000|2022-06-12 16:00:20|1524.48|1519.08|1523.72|1518.32|1524.48|1519.08|1521.78|1516.38|35
1655049630000|2022-06-12 16:00:30|1523.57|1518.17|1522.19|1516.79|1523.57|1518.17|1522.19|1516.79|38
1655049640000|2022-06-12 16:00:40|1522.21|1516.81|1522.58|1517.18|1523.52|1518.12|1522.21|1516.81|37
1655049650000|2022-06-12 16:00:50|1522.99|1517.59|1521.45|1516.05|1522.99|1517.59|1521.45|1516.05|38
1655049660000|2022-06-12 16:01:00|1521.59|1516.19|1520.53|1515.13|1522.21|1516.81|1520.48|1515.08|38
1655049670000|2022-06-12 16:01:10|1520.59|1515.19|1520.39|1514.99|1521.09|1515.69|1520.29|1514.89|40
1655049680000|2022-06-12 16:01:20|1520.32|1514.92|1520.53|1515.13|1520.73|1515.33|1520.22|1514.82|36
1655049690000|2022-06-12 16:01:30|1520.54|1515.14|1522.38|1516.98|1522.38|1516.98|1520.54|1515.14|37
1655049700000|2022-06-12 16:01:40|1522.46|1517.06|1524.06|1518.66|1524.08|1518.68|1522.46|1517.06|37
1655049710000|2022-06-12 16:01:50|1524.05|1518.65|1523.36|1517.96|1525.16|1519.76|1523.29|1517.89|37
1655049720000|2022-06-12 16:02:00|1523.35|1517.95|1524.82|1519.42|1524.82|1519.42|1523.33|1517.93|38
1655049730000|2022-06-12 16:02:10|1524.76|1519.36|1523.48|1518.08|1524.87|1519.47|1523.48|1518.08|34
1655049740000|2022-06-12 16:02:20|1523.33|1517.93|1524.34|1518.94|1524.45|1519.05|1523.31|1517.91|37
1655049750000|2022-06-12 16:02:30|1524.35|1518.95|1524.35|1518.95|1524.43|1519.03|1524.18|1518.78|36
1655049760000|2022-06-12 16:02:40|1524.41|1519.01|1523.58|1518.18|1524.41|1519.01|1523.58|1518.18|32
1655049770000|2022-06-12 16:02:50|1523.27|1517.87|1522.95|1517.55|1523.87|1518.47|1522.84|1517.44|36
1655049780000|2022-06-12 16:03:00|1522.82|1517.42|1522.91|1517.51|1522.91|1517.51|1522.36|1516.96|33
1655049790000|2022-06-12 16:03:10|1522.97|1517.57|1523.54|1518.14|1523.62|1518.22|1522.97|1517.57|32
1655049800000|2022-06-12 16:03:20|1523.56|1518.16|1523.01|1517.61|1523.65|1518.25|1522.94|1517.54|35
1655049810000|2022-06-12 16:03:30|1522.98|1517.58|1523.37|1517.97|1523.51|1518.11|1522.87|1517.47|33
1655049820000|2022-06-12 16:03:40|1523.38|1517.98|1523.61|1518.21|1523.61|1518.21|1523.02|1517.62|32
1655049830000|2022-06-12 16:03:50|1523.62|1518.22|1523.6|1518.2|1523.88|1518.48|1523.4|1518|37
1655049840000|2022-06-12 16:04:00|1523.7|1518.3|1524.01|1518.61|1524.21|1518.81|1523.64|1518.24|35
1655049850000|2022-06-12 16:04:10|1523.97|1518.57|1523.92|1518.52|1524.34|1518.94|1523.82|1518.42|34
1655049860000|2022-06-12 16:04:20|1523.93|1518.53|1523.34|1517.94|1524.02|1518.62|1523|1517.6|34
1655049870000|2022-06-12 16:04:30|1523.32|1517.92|1522.35|1516.95|1523.32|1517.92|1522.21|1516.81|35
1655049880000|2022-06-12 16:04:40|1522.31|1516.91|1523.26|1517.86|1523.26|1517.86|1522.24|1516.84|36
1655049890000|2022-06-12 16:04:50|1523.22|1517.82|1522.79|1517.39|1523.32|1517.92|1522.75|1517.35|33
1655049900000|2022-06-12 16:05:00|1522.88|1517.48|1521.16|1515.76|1522.88|1517.48|1521.16|1515.76|35
1655049910000|2022-06-12 16:05:10|1521.17|1515.77|1521.98|1516.58|1521.98|1516.58|1520.97|1515.57|37
1655049920000|2022-06-12 16:05:20|1521.94|1516.54|1521.4|1516|1521.94|1516.54|1521.24|1515.84|33
1655049930000|2022-06-12 16:05:30|1521.32|1515.92|1521.34|1515.94|1521.37|1515.97|1521.16|1515.76|31
1655049940000|2022-06-12 16:05:40|1521.35|1515.95|1521.54|1516.14|1521.78|1516.38|1521.21|1515.81|28
1655049950000|2022-06-12 16:05:50|1521.53|1516.13|1521.35|1515.95|1522.56|1517.16|1521.35|1515.95|34
1655049960000|2022-06-12 16:06:00|1521.36|1515.96|1521.46|1516.06|1521.56|1516.16|1520.95|1515.55|33
1655049970000|2022-06-12 16:06:10|1521.51|1516.11|1523.56|1518.16|1523.56|1518.16|1521.51|1516.11|35
1655049980000|2022-06-12 16:06:20|1523.58|1518.18|1522.56|1517.16|1523.66|1518.26|1522.42|1517.02|36
1655049990000|2022-06-12 16:06:30|1522.58|1517.18|1522.63|1517.23|1522.82|1517.42|1522.58|1517.18|35
1655050000000|2022-06-12 16:06:40|1522.66|1517.26|1522.46|1517.06|1522.75|1517.35|1521.77|1516.37|36
1655050010000|2022-06-12 16:06:50|1522.5|1517.1|1523.28|1517.88|1523.36|1517.96|1522.31|1516.91|39
1655050020000|2022-06-12 16:07:00|1523.3|1517.9|1522.98|1517.58|1523.3|1517.9|1522.17|1516.77|35
1655050030000|2022-06-12 16:07:10|1523.05|1517.65|1522.61|1517.21|1523.84|1518.44|1522.61|1517.21|33
1655050040000|2022-06-12 16:07:20|1522.7|1517.3|1523.55|1518.15|1523.59|1518.19|1522.51|1517.11|37
1655050050000|2022-06-12 16:07:30|1523.64|1518.24|1524.14|1518.74|1524.18|1518.78|1523.63|1518.23|34
1655050060000|2022-06-12 16:07:40|1524.05|1518.65|1524.36|1518.96|1524.75|1519.35|1524.05|1518.65|36
1655050070000|2022-06-12 16:07:50|1524.38|1518.98|1525.73|1520.33|1525.73|1520.33|1524.38|1518.98|32
1655050080000|2022-06-12 16:08:00|1525.7|1520.3|1525.66|1520.26|1525.7|1520.3|1525.11|1519.71|38
1655050090000|2022-06-12 16:08:10|1525.72|1520.32|1527.02|1521.62|1527.02|1521.62|1525.36|1519.96|36
1655050100000|2022-06-12 16:08:20|1527.04|1521.64|1529.88|1524.48|1530.23|1524.83|1527.04|1521.64|39
1655050110000|2022-06-12 16:08:30|1529.91|1524.51|1528.02|1522.62|1529.93|1524.53|1528.02|1522.62|33
1655050120000|2022-06-12 16:08:40|1527.95|1522.55|1529.34|1523.94|1529.38|1523.98|1527.95|1522.55|38
1655050130000|2022-06-12 16:08:50|1529.5|1524.1|1530.28|1524.88|1530.47|1525.07|1529.42|1524.02|38
1655050140000|2022-06-12 16:09:00|1530.34|1524.94|1529.52|1524.12|1530.35|1524.95|1529.52|1524.12|35
1655050150000|2022-06-12 16:09:10|1529.42|1524.02|1528.54|1523.14|1529.42|1524.02|1528.54|1523.14|33
1655050160000|2022-06-12 16:09:20|1528.53|1523.13|1528.23|1522.83|1528.53|1523.13|1527.95|1522.55|33
1655050170000|2022-06-12 16:09:30|1528.24|1522.84|1528.11|1522.71|1528.63|1523.23|1528.11|1522.71|35
1655050180000|2022-06-12 16:09:40|1528.05|1522.65|1528.66|1523.26|1528.74|1523.34|1528.04|1522.64|28
1655050190000|2022-06-12 16:09:50|1528.65|1523.25|1528.77|1523.37|1528.92|1523.52|1528.47|1523.07|35
1655050200000|2022-06-12 16:10:00|1528.73|1523.33|1528.12|1522.72|1528.81|1523.41|1527.85|1522.45|33
1655050210000|2022-06-12 16:10:10|1528.24|1522.84|1529.98|1524.58|1529.98|1524.58|1528.24|1522.84|32
1655050220000|2022-06-12 16:10:20|1530.08|1524.68|1529.92|1524.52|1530.87|1525.47|1529.83|1524.43|38
1655050230000|2022-06-12 16:10:30|1529.98|1524.58|1529.55|1524.15|1530.28|1524.88|1529.55|1524.15|37
1655050240000|2022-06-12 16:10:40|1529.54|1524.14|1528.07|1522.67|1529.54|1524.14|1528.04|1522.64|34
1655050250000|2022-06-12 16:10:50|1528.09|1522.69|1527.91|1522.51|1528.18|1522.78|1527.85|1522.45|28
1655050260000|2022-06-12 16:11:00|1527.87|1522.47|1528.65|1523.25|1528.65|1523.25|1527.85|1522.45|32
1655050270000|2022-06-12 16:11:10|1528.8|1523.4|1528.36|1522.96|1530.1|1524.7|1528.36|1522.96|39
1655050280000|2022-06-12 16:11:20|1528.32|1522.92|1528.92|1523.52|1529.1|1523.7|1528.29|1522.89|37
1655050290000|2022-06-12 16:11:30|1528.93|1523.53|1529.21|1523.81|1529.43|1524.03|1528.57|1523.17|32
1655050300000|2022-06-12 16:11:40|1529.2|1523.8|1528.09|1522.69|1529.2|1523.8|1528.09|1522.69|37
1655050310000|2022-06-12 16:11:50|1527.89|1522.49|1525.93|1520.53|1527.98|1522.58|1525.91|1520.51|31
1655050320000|2022-06-12 16:12:00|1525.9|1520.5|1527.2|1521.8|1527.2|1521.8|1525.9|1520.5|37
1655050330000|2022-06-12 16:12:10|1527.37|1521.97|1527.57|1522.17|1527.98|1522.58|1527.21|1521.81|35
1655050340000|2022-06-12 16:12:20|1527.65|1522.25|1530.05|1524.65|1530.39|1524.99|1527.65|1522.25|35
1655050350000|2022-06-12 16:12:30|1530.02|1524.62|1529.99|1524.59|1530.02|1524.62|1528.58|1523.18|38
1655050360000|2022-06-12 16:12:40|1529.9|1524.5|1529.29|1523.89|1529.9|1524.5|1528.52|1523.12|37
1655050370000|2022-06-12 16:12:50|1529.39|1523.99|1527.51|1522.11|1529.94|1524.54|1527.51|1522.11|38
1655050380000|2022-06-12 16:13:00|1527.43|1522.03|1524.94|1519.54|1527.43|1522.03|1524.22|1518.82|39
1655050390000|2022-06-12 16:13:10|1524.93|1519.53|1525.92|1520.52|1526.4|1521|1524.93|1519.53|36
1655050400000|2022-06-12 16:13:20|1526.17|1520.77|1526.49|1521.09|1526.49|1521.09|1525.34|1519.94|35
1655050410000|2022-06-12 16:13:30|1526.51|1521.11|1526.11|1520.71|1526.51|1521.11|1525.54|1520.14|37
1655050420000|2022-06-12 16:13:40|1526.1|1520.7|1525.26|1519.86|1526.54|1521.14|1525.26|1519.86|35
1655050430000|2022-06-12 16:13:50|1525.28|1519.88|1525.58|1520.18|1525.71|1520.31|1525.27|1519.87|34
1655050440000|2022-06-12 16:14:00|1525.78|1520.38|1527.51|1522.11|1527.57|1522.17|1525.78|1520.38|36
1655050450000|2022-06-12 16:14:10|1527.48|1522.08|1528.52|1523.12|1528.52|1523.12|1527.48|1522.08|34
1655050460000|2022-06-12 16:14:20|1528.56|1523.16|1528.79|1523.39|1528.83|1523.43|1528.34|1522.94|36
1655050470000|2022-06-12 16:14:30|1528.75|1523.35|1529.52|1524.12|1530.22|1524.82|1528.75|1523.35|35
1655050480000|2022-06-12 16:14:40|1529.49|1524.09|1529.73|1524.33|1529.96|1524.56|1529.38|1523.98|37
1655050490000|2022-06-12 16:14:50|1529.79|1524.39|1530.06|1524.66|1530.27|1524.87|1529.59|1524.19|32
1655050500000|2022-06-12 16:15:00|1529.97|1524.57|1529.28|1523.88|1529.97|1524.57|1528.95|1523.55|39
1655050510000|2022-06-12 16:15:10|1529.21|1523.81|1530.27|1524.87|1530.3|1524.9|1529.09|1523.69|39
1655050520000|2022-06-12 16:15:20|1530.28|1524.88|1530.77|1525.37|1530.77|1525.37|1529.84|1524.44|39
1655050530000|2022-06-12 16:15:30|1530.97|1525.57|1531.67|1526.27|1533.31|1527.91|1530.97|1525.57|37
1655050540000|2022-06-12 16:15:40|1530.75|1525.35|1531.08|1525.68|1531.08|1525.68|1529.98|1524.58|26
1655050550000|2022-06-12 16:15:50|1530.96|1525.56|1529.55|1524.15|1531.02|1525.62|1529.5|1524.1|39
1655050560000|2022-06-12 16:16:00|1529.53|1524.13|1530.31|1524.91|1530.77|1525.37|1529.52|1524.12|35
1655050570000|2022-06-12 16:16:10|1530.45|1525.05|1530.6|1525.2|1530.77|1525.37|1530.23|1524.83|30
1655050580000|2022-06-12 16:16:20|1530.65|1525.25|1530.27|1524.87|1530.65|1525.25|1529.67|1524.27|37
1655050590000|2022-06-12 16:16:30|1530.43|1525.03|1531.01|1525.61|1531.05|1525.65|1530.36|1524.96|35
1655050600000|2022-06-12 16:16:40|1530.91|1525.51|1529.56|1524.16|1530.91|1525.51|1529.56|1524.16|37
1655050610000|2022-06-12 16:16:50|1529.57|1524.17|1528.23|1522.83|1529.81|1524.41|1528.19|1522.79|34
1655050620000|2022-06-12 16:17:00|1528.27|1522.87|1528.39|1522.99|1528.7|1523.3|1528.27|1522.87|32
1655050630000|2022-06-12 16:17:10|1528.37|1522.97|1527.46|1522.06|1528.44|1523.04|1527.46|1522.06|30
1655050640000|2022-06-12 16:17:20|1527.47|1522.07|1527.31|1521.91|1527.49|1522.09|1526.85|1521.45|32
1655050650000|2022-06-12 16:17:30|1527.34|1521.94|1527.5|1522.1|1527.84|1522.44|1527.34|1521.94|34
1655050660000|2022-06-12 16:17:40|1527.48|1522.08|1527.45|1522.05|1528.15|1522.75|1527.45|1522.05|32
1655050670000|2022-06-12 16:17:50|1527.43|1522.03|1527.8|1522.4|1527.94|1522.54|1527.28|1521.88|38
1655050680000|2022-06-12 16:18:00|1527.82|1522.42|1528.43|1523.03|1528.68|1523.28|1527.8|1522.4|33
1655050690000|2022-06-12 16:18:10|1528.41|1523.01|1529.73|1524.33|1529.73|1524.33|1528.38|1522.98|36
1655050700000|2022-06-12 16:18:20|1530.08|1524.68|1529.7|1524.3|1530.32|1524.92|1529.55|1524.15|36
1655050710000|2022-06-12 16:18:30|1529.71|1524.31|1530.07|1524.67|1530.33|1524.93|1529.71|1524.31|35
1655050720000|2022-06-12 16:18:40|1530.08|1524.68|1530.05|1524.65|1530.15|1524.75|1529.8|1524.4|37
1655050730000|2022-06-12 16:18:50|1530.06|1524.66|1530.65|1525.25|1530.86|1525.46|1529.98|1524.58|31
1655050740000|2022-06-12 16:19:00|1530.64|1525.24|1531.52|1526.12|1531.67|1526.27|1530.49|1525.09|31
1655050750000|2022-06-12 16:19:10|1531.51|1526.11|1532.21|1526.81|1532.21|1526.81|1531.46|1526.06|31
1655050760000|2022-06-12 16:19:20|1532.23|1526.83|1531.97|1526.57|1532.55|1527.15|1531.92|1526.52|34
1655050770000|2022-06-12 16:19:30|1532.06|1526.66|1532.51|1527.11|1532.76|1527.36|1532.04|1526.64|32
1655050780000|2022-06-12 16:19:40|1532.52|1527.12|1531.66|1526.26|1532.52|1527.12|1531.56|1526.16|34
1655050790000|2022-06-12 16:19:50|1531.63|1526.23|1531.77|1526.37|1531.83|1526.43|1531.56|1526.16|29
1655050800000|2022-06-12 16:20:00|1531.75|1526.35|1530.7|1525.3|1531.76|1526.36|1530.64|1525.24|30
1655050810000|2022-06-12 16:20:10|1530.54|1525.14|1530.21|1524.81|1530.88|1525.48|1530.21|1524.81|38
1655050820000|2022-06-12 16:20:20|1530.13|1524.73|1528.72|1523.32|1530.31|1524.91|1528.71|1523.31|36
1655050830000|2022-06-12 16:20:30|1528.76|1523.36|1528.83|1523.43|1529.12|1523.72|1528.54|1523.14|32
1655050840000|2022-06-12 16:20:40|1528.82|1523.42|1527.94|1522.54|1528.82|1523.42|1527.94|1522.54|36
1655050850000|2022-06-12 16:20:50|1527.45|1522.05|1526.04|1520.64|1527.45|1522.05|1526.04|1520.64|35
1655050860000|2022-06-12 16:21:00|1526.03|1520.63|1526.98|1521.58|1527.01|1521.61|1526.03|1520.63|34
1655050870000|2022-06-12 16:21:10|1526.99|1521.59|1526.15|1520.75|1527.19|1521.79|1526.13|1520.73|34
1655050880000|2022-06-12 16:21:20|1526.13|1520.73|1525.53|1520.13|1526.14|1520.74|1525.14|1519.74|35
1655050890000|2022-06-12 16:21:30|1525.38|1519.98|1525.67|1520.27|1525.89|1520.49|1524.98|1519.58|31
1655050900000|2022-06-12 16:21:40|1525.68|1520.28|1525.11|1519.71|1525.68|1520.28|1525.11|1519.71|34
1655050910000|2022-06-12 16:21:50|1525.06|1519.66|1523.91|1518.51|1525.08|1519.68|1523.91|1518.51|35
1655050920000|2022-06-12 16:22:00|1523.85|1518.45|1523.31|1517.91|1524.03|1518.63|1522.71|1517.31|33
1655050930000|2022-06-12 16:22:10|1523.34|1517.94|1523.78|1518.38|1524.32|1518.92|1523.14|1517.74|36
1655050940000|2022-06-12 16:22:20|1523.79|1518.39|1524.25|1518.85|1524.27|1518.87|1523.6|1518.2|33
1655050950000|2022-06-12 16:22:30|1524.24|1518.84|1525.49|1520.09|1525.49|1520.09|1524.24|1518.84|35
1655050960000|2022-06-12 16:22:40|1525.48|1520.08|1524.88|1519.48|1525.64|1520.24|1524.51|1519.11|37
1655050970000|2022-06-12 16:22:50|1524.87|1519.47|1524.94|1519.54|1524.97|1519.57|1524.81|1519.41|33
1655050980000|2022-06-12 16:23:00|1524.96|1519.56|1524.65|1519.25|1524.98|1519.58|1524.65|1519.25|33
1655050990000|2022-06-12 16:23:10|1524.66|1519.26|1523.9|1518.5|1524.84|1519.44|1523.9|1518.5|31
1655051000000|2022-06-12 16:23:20|1523.88|1518.48|1523.67|1518.27|1524.02|1518.62|1523.67|1518.27|38
1655051010000|2022-06-12 16:23:30|1523.65|1518.25|1523.38|1517.98|1523.89|1518.49|1523.14|1517.74|30
1655051020000|2022-06-12 16:23:40|1523.28|1517.88|1523.52|1518.12|1524.01|1518.61|1523.04|1517.64|36
1655051030000|2022-06-12 16:23:50|1523.53|1518.13|1523.58|1518.18|1523.63|1518.23|1523.24|1517.84|30
1655051040000|2022-06-12 16:24:00|1523.6|1518.2|1523.36|1517.96|1524|1518.6|1523.32|1517.92|29
1655051050000|2022-06-12 16:24:10|1523.35|1517.95|1523.44|1518.04|1523.53|1518.13|1523.2|1517.8|29
1655051060000|2022-06-12 16:24:20|1523.45|1518.05|1524.46|1519.06|1524.49|1519.09|1523.45|1518.05|32
1655051070000|2022-06-12 16:24:30|1524.45|1519.05|1524.35|1518.95|1524.5|1519.1|1524.2|1518.8|30
1655051080000|2022-06-12 16:24:40|1524.36|1518.96|1524.32|1518.92|1524.46|1519.06|1524.3|1518.9|33
1655051090000|2022-06-12 16:24:50|1524.31|1518.91|1524.72|1519.32|1524.78|1519.38|1524.31|1518.91|32
1655051100000|2022-06-12 16:25:00|1524.71|1519.31|1523.61|1518.21|1524.81|1519.41|1523.18|1517.78|34
1655051110000|2022-06-12 16:25:10|1523.57|1518.17|1523.79|1518.39|1524.01|1518.61|1523.41|1518.01|36
1655051120000|2022-06-12 16:25:20|1523.85|1518.45|1523.45|1518.05|1523.92|1518.52|1523.29|1517.89|34
1655051130000|2022-06-12 16:25:30|1523.46|1518.06|1523.62|1518.22|1523.62|1518.22|1523.44|1518.04|22
1655051140000|2022-06-12 16:25:40|1523.69|1518.29|1524.87|1519.47|1524.88|1519.48|1523.65|1518.25|36
1655051150000|2022-06-12 16:25:50|1524.95|1519.55|1525.75|1520.35|1526.1|1520.7|1524.95|1519.55|36
1655051160000|2022-06-12 16:26:00|1525.76|1520.36|1525.43|1520.03|1525.81|1520.41|1525.06|1519.66|35
1655051170000|2022-06-12 16:26:10|1525.45|1520.05|1525.93|1520.53|1525.98|1520.58|1525.44|1520.04|31
1655051180000|2022-06-12 16:26:20|1525.92|1520.52|1526.28|1520.88|1526.32|1520.92|1525.9|1520.5|33
1655051190000|2022-06-12 16:26:30|1526.27|1520.87|1525.92|1520.52|1526.3|1520.9|1525.82|1520.42|28
1655051200000|2022-06-12 16:26:40|1525.87|1520.47|1524.78|1519.38|1525.88|1520.48|1524.77|1519.37|30
1655051210000|2022-06-12 16:26:50|1524.77|1519.37|1524.73|1519.33|1524.78|1519.38|1524.59|1519.19|22
1655051220000|2022-06-12 16:27:00|1524.72|1519.32|1525.45|1520.05|1525.45|1520.05|1524.72|1519.32|26
1655051230000|2022-06-12 16:27:10|1525.47|1520.07|1525.04|1519.64|1525.51|1520.11|1525.04|1519.64|23
1655051240000|2022-06-12 16:27:20|1525.03|1519.63|1525.49|1520.09|1525.5|1520.1|1525.02|1519.62|24
1655051250000|2022-06-12 16:27:30|1525.48|1520.08|1525.69|1520.29|1525.71|1520.31|1525.3|1519.9|32
1655051260000|2022-06-12 16:27:40|1525.7|1520.3|1525.49|1520.09|1525.7|1520.3|1525.27|1519.87|26
1655051270000|2022-06-12 16:27:50|1525.46|1520.06|1525.53|1520.13|1525.57|1520.17|1525.38|1519.98|25
1655051280000|2022-06-12 16:28:00|1525.51|1520.11|1524.54|1519.14|1525.51|1520.11|1524.54|1519.14|28
1655051290000|2022-06-12 16:28:10|1524.52|1519.12|1524.75|1519.35|1524.87|1519.47|1524.29|1518.89|28
1655051300000|2022-06-12 16:28:20|1524.77|1519.37|1524.95|1519.55|1524.98|1519.58|1524.74|1519.34|26
1655051310000|2022-06-12 16:28:30|1524.96|1519.56|1524.96|1519.56|1524.99|1519.59|1524.91|1519.51|19
1655051320000|2022-06-12 16:28:40|1524.98|1519.58|1524.92|1519.52|1525.02|1519.62|1524.88|1519.48|24
1655051330000|2022-06-12 16:28:50|1524.97|1519.57|1522.14|1516.74|1524.98|1519.58|1522.14|1516.74|34
1655051340000|2022-06-12 16:29:00|1522|1516.6|1521.88|1516.48|1522.01|1516.61|1521.35|1515.95|33
1655051350000|2022-06-12 16:29:10|1521.87|1516.47|1520.51|1515.11|1522.03|1516.63|1520.36|1514.96|35
1655051360000|2022-06-12 16:29:20|1520.38|1514.98|1520.99|1515.59|1521.19|1515.79|1520.29|1514.89|36
1655051370000|2022-06-12 16:29:30|1520.9|1515.5|1519.92|1514.52|1520.9|1515.5|1519.92|1514.52|32
1655051380000|2022-06-12 16:29:40|1519.53|1514.13|1519.27|1513.87|1519.53|1514.13|1518.53|1513.13|35
1655051390000|2022-06-12 16:29:50|1519.12|1513.72|1518.63|1513.23|1519.12|1513.72|1518.63|1513.23|24
1655051400000|2022-06-12 16:30:00|1518.62|1513.22|1519.61|1514.21|1520.15|1514.75|1518.62|1513.22|35
1655051410000|2022-06-12 16:30:10|1519.5|1514.1|1516.26|1510.86|1519.5|1514.1|1516.02|1510.62|33
1655051420000|2022-06-12 16:30:20|1516.09|1510.69|1517.12|1511.72|1517.13|1511.73|1516.09|1510.69|36
1655051430000|2022-06-12 16:30:30|1517.14|1511.74|1517.71|1512.31|1518.07|1512.67|1517.12|1511.72|37
1655051440000|2022-06-12 16:30:40|1517.78|1512.38|1517.46|1512.06|1517.83|1512.43|1517.19|1511.79|35
1655051450000|2022-06-12 16:30:50|1517.47|1512.07|1518.53|1513.13|1519.14|1513.74|1517.47|1512.07|37
1655051460000|2022-06-12 16:31:00|1518.51|1513.11|1518.89|1513.49|1518.89|1513.49|1518.51|1513.11|32
1655051470000|2022-06-12 16:31:10|1518.9|1513.5|1519.71|1514.31|1519.73|1514.33|1518.82|1513.42|35
1655051480000|2022-06-12 16:31:20|1519.76|1514.36|1521.39|1515.99|1521.39|1515.99|1519.69|1514.29|34
1655051490000|2022-06-12 16:31:30|1521.49|1516.09|1521.31|1515.91|1521.71|1516.31|1521.12|1515.72|37
1655051500000|2022-06-12 16:31:40|1521.25|1515.85|1520.94|1515.54|1521.66|1516.26|1520.86|1515.46|37
1655051510000|2022-06-12 16:31:50|1520.92|1515.52|1520.9|1515.5|1521.07|1515.67|1520.83|1515.43|30
1655051520000|2022-06-12 16:32:00|1520.91|1515.51|1521.48|1516.08|1521.52|1516.12|1520.88|1515.48|29
1655051530000|2022-06-12 16:32:10|1521.49|1516.09|1521.91|1516.51|1521.96|1516.56|1521.47|1516.07|31
1655051540000|2022-06-12 16:32:20|1521.92|1516.52|1521.96|1516.56|1521.99|1516.59|1521.91|1516.51|26
1655051550000|2022-06-12 16:32:30|1521.95|1516.55|1522.24|1516.84|1522.54|1517.14|1521.9|1516.5|32
1655051560000|2022-06-12 16:32:40|1522.27|1516.87|1522.34|1516.94|1522.47|1517.07|1522.13|1516.73|34
1655051570000|2022-06-12 16:32:50|1522.28|1516.88|1522.58|1517.18|1522.61|1517.21|1522.27|1516.87|27
1655051580000|2022-06-12 16:33:00|1522.4|1517|1522.16|1516.76|1522.4|1517|1522.02|1516.62|25
1655051590000|2022-06-12 16:33:10|1522.13|1516.73|1522.14|1516.74|1522.27|1516.87|1522.12|1516.72|25
1655051600000|2022-06-12 16:33:20|1522.3|1516.9|1522.46|1517.06|1522.46|1517.06|1522.05|1516.65|31
1655051610000|2022-06-12 16:33:30|1522.47|1517.07|1522.34|1516.94|1522.48|1517.08|1522.17|1516.77|30
1655051620000|2022-06-12 16:33:40|1522.16|1516.76|1522.39|1516.99|1522.49|1517.09|1521.99|1516.59|30
1655051630000|2022-06-12 16:33:50|1522.38|1516.98|1522.47|1517.07|1522.62|1517.22|1522.12|1516.72|27
1655051640000|2022-06-12 16:34:00|1522.48|1517.08|1522.49|1517.09|1522.53|1517.13|1522.47|1517.07|30
1655051650000|2022-06-12 16:34:10|1522.53|1517.13|1521.71|1516.31|1522.67|1517.27|1521.42|1516.02|32
1655051660000|2022-06-12 16:34:20|1521.73|1516.33|1519.59|1514.19|1521.73|1516.33|1519.59|1514.19|32
1655051670000|2022-06-12 16:34:30|1519.65|1514.25|1519.68|1514.28|1520.25|1514.85|1519.5|1514.1|33
1655051680000|2022-06-12 16:34:40|1519.72|1514.32|1519.84|1514.44|1520.44|1515.04|1519.72|1514.32|32
1655051690000|2022-06-12 16:34:50|1519.81|1514.41|1520.02|1514.62|1520.75|1515.35|1519.81|1514.41|30
1655051700000|2022-06-12 16:35:00|1520.08|1514.68|1519.88|1514.48|1520.21|1514.81|1519.47|1514.07|34
1655051710000|2022-06-12 16:35:10|1519.6|1514.2|1517.75|1512.35|1519.75|1514.35|1517.69|1512.29|36
1655051720000|2022-06-12 16:35:20|1517.76|1512.36|1517.99|1512.59|1518.26|1512.86|1517.73|1512.33|36
1655051730000|2022-06-12 16:35:30|1518.02|1512.62|1518.1|1512.7|1518.11|1512.71|1517.77|1512.37|31
1655051740000|2022-06-12 16:35:40|1518.24|1512.84|1519.07|1513.67|1519.07|1513.67|1517.78|1512.38|33
1655051750000|2022-06-12 16:35:50|1518.99|1513.59|1519.03|1513.63|1519.31|1513.91|1518.86|1513.46|33
1655051760000|2022-06-12 16:36:00|1518.92|1513.52|1518.44|1513.04|1518.98|1513.58|1518.3|1512.9|33
1655051770000|2022-06-12 16:36:10|1518.43|1513.03|1519.88|1514.48|1519.89|1514.49|1518.21|1512.81|36
1655051780000|2022-06-12 16:36:20|1519.89|1514.49|1519.76|1514.36|1520.46|1515.06|1519.76|1514.36|34
1655051790000|2022-06-12 16:36:30|1519.61|1514.21|1519.37|1513.97|1519.61|1514.21|1519.18|1513.78|34
1655051800000|2022-06-12 16:36:40|1519.68|1514.28|1519.52|1514.12|1520.37|1514.97|1518.86|1513.46|34
1655051810000|2022-06-12 16:36:50|1519.48|1514.08|1517.5|1512.1|1519.48|1514.08|1517.5|1512.1|36
1655051820000|2022-06-12 16:37:00|1517.48|1512.08|1518.08|1512.68|1518.34|1512.94|1517.21|1511.81|36
1655051830000|2022-06-12 16:37:10|1517.92|1512.52|1518.29|1512.89|1518.29|1512.89|1517.72|1512.32|28
1655051840000|2022-06-12 16:37:20|1518.31|1512.91|1516.16|1510.76|1518.55|1513.15|1516.16|1510.76|39
1655051850000|2022-06-12 16:37:30|1516.22|1510.82|1515.85|1510.45|1516.63|1511.23|1515.78|1510.38|37
1655051860000|2022-06-12 16:37:40|1515.83|1510.43|1516.45|1511.05|1516.45|1511.05|1515.74|1510.34|38
1655051870000|2022-06-12 16:37:50|1516.48|1511.08|1514.84|1509.44|1516.6|1511.2|1514.84|1509.44|39
1655051880000|2022-06-12 16:38:00|1514.87|1509.47|1515.19|1509.79|1515.52|1510.12|1514.5|1509.1|36
1655051890000|2022-06-12 16:38:10|1515.12|1509.72|1515.05|1509.65|1515.14|1509.74|1514.77|1509.37|34
1655051900000|2022-06-12 16:38:20|1515.13|1509.73|1515.78|1510.38|1515.85|1510.45|1515.03|1509.63|37
1655051910000|2022-06-12 16:38:30|1515.82|1510.42|1515.57|1510.17|1516.16|1510.76|1515.47|1510.07|33
1655051920000|2022-06-12 16:38:40|1515.47|1510.07|1515.05|1509.65|1515.95|1510.55|1515.05|1509.65|31
1655051930000|2022-06-12 16:38:50|1515|1509.6|1515.01|1509.61|1515.18|1509.78|1514.83|1509.43|26
1655051940000|2022-06-12 16:39:00|1515|1509.6|1514.28|1508.88|1515.02|1509.62|1514.13|1508.73|34
1655051950000|2022-06-12 16:39:10|1514.3|1508.9|1513.45|1508.05|1514.32|1508.92|1513.36|1507.96|35
1655051960000|2022-06-12 16:39:20|1513.41|1508.01|1513.32|1507.92|1513.97|1508.57|1513.24|1507.84|30
1655051970000|2022-06-12 16:39:30|1513.36|1507.96|1512.97|1507.57|1513.37|1507.97|1512.86|1507.46|34
1655051980000|2022-06-12 16:39:40|1512.89|1507.49|1511.27|1505.87|1512.89|1507.49|1511.24|1505.84|39
1655051990000|2022-06-12 16:39:50|1511.34|1505.94|1510.35|1504.95|1511.45|1506.05|1510.33|1504.93|36
1655052000000|2022-06-12 16:40:00|1510.27|1504.87|1511.43|1506.03|1511.43|1506.03|1510.17|1504.77|36
1655052010000|2022-06-12 16:40:10|1511.35|1505.95|1512.02|1506.62|1512.02|1506.62|1511.02|1505.62|36
1655052020000|2022-06-12 16:40:20|1512.05|1506.65|1512.89|1507.49|1512.89|1507.49|1512.05|1506.65|30
1655052030000|2022-06-12 16:40:30|1512.93|1507.53|1514.56|1509.16|1514.56|1509.16|1512.93|1507.53|36
1655052040000|2022-06-12 16:40:40|1514.61|1509.21|1512.58|1507.18|1514.77|1509.37|1512.58|1507.18|37
1655052050000|2022-06-12 16:40:50|1512.55|1507.15|1511.68|1506.28|1512.58|1507.18|1511.68|1506.28|28
1655052060000|2022-06-12 16:41:00|1511.67|1506.27|1512.3|1506.9|1512.31|1506.91|1511.58|1506.18|33
1655052070000|2022-06-12 16:41:10|1512.31|1506.91|1512.8|1507.4|1514.18|1508.78|1512.27|1506.87|31
1655052080000|2022-06-12 16:41:20|1512.83|1507.43|1510.56|1505.16|1513.16|1507.76|1510.55|1505.15|35
1655052090000|2022-06-12 16:41:30|1510.59|1505.19|1511.23|1505.83|1511.23|1505.83|1510.59|1505.19|33
1655052100000|2022-06-12 16:41:40|1511.24|1505.84|1511.14|1505.74|1511.95|1506.55|1511.01|1505.61|32
1655052110000|2022-06-12 16:41:50|1511.15|1505.75|1511.16|1505.76|1511.58|1506.18|1511.13|1505.73|35
1655052120000|2022-06-12 16:42:00|1511.14|1505.74|1512.33|1506.93|1512.39|1506.99|1511.11|1505.71|33
1655052130000|2022-06-12 16:42:10|1512.51|1507.11|1511.78|1506.38|1513.15|1507.75|1511.78|1506.38|33
1655052140000|2022-06-12 16:42:20|1511.76|1506.36|1512.45|1507.05|1512.81|1507.41|1511.52|1506.12|36
1655052150000|2022-06-12 16:42:30|1512.49|1507.09|1512.48|1507.08|1512.89|1507.49|1512.45|1507.05|29
1655052160000|2022-06-12 16:42:40|1512.5|1507.1|1512.47|1507.07|1512.79|1507.39|1512.38|1506.98|34
1655052170000|2022-06-12 16:42:50|1512.46|1507.06|1512.81|1507.41|1512.94|1507.54|1512.45|1507.05|32
1655052180000|2022-06-12 16:43:00|1512.83|1507.43|1513.79|1508.39|1513.79|1508.39|1512.83|1507.43|37
1655052190000|2022-06-12 16:43:10|1513.74|1508.34|1513.72|1508.32|1513.8|1508.4|1513.24|1507.84|29
1655052200000|2022-06-12 16:43:20|1513.7|1508.3|1513.65|1508.25|1513.83|1508.43|1513.6|1508.2|28
1655052210000|2022-06-12 16:43:30|1513.63|1508.23|1513.29|1507.89|1513.66|1508.26|1512.87|1507.47|31
1655052220000|2022-06-12 16:43:40|1513.28|1507.88|1513.77|1508.37|1513.77|1508.37|1513.28|1507.88|28
1655052230000|2022-06-12 16:43:50|1513.78|1508.38|1514.14|1508.74|1514.32|1508.92|1513.71|1508.31|30
1655052240000|2022-06-12 16:44:00|1514.15|1508.75|1515.34|1509.94|1515.4|1510|1514.14|1508.74|35
1655052250000|2022-06-12 16:44:10|1515.35|1509.95|1515.9|1510.5|1515.99|1510.59|1515.14|1509.74|33
1655052260000|2022-06-12 16:44:20|1516.18|1510.78|1515.95|1510.55|1516.18|1510.78|1515.53|1510.13|39
1655052270000|2022-06-12 16:44:30|1515.61|1510.21|1514.08|1508.68|1515.78|1510.38|1514.08|1508.68|39
1655052280000|2022-06-12 16:44:40|1513.96|1508.56|1513.38|1507.98|1514.01|1508.61|1513.17|1507.77|28
1655052290000|2022-06-12 16:44:50|1513.35|1507.95|1513.57|1508.17|1513.82|1508.42|1513.35|1507.95|31
1655052300000|2022-06-12 16:45:00|1513.58|1508.18|1513.18|1507.78|1513.93|1508.53|1512.83|1507.43|35
1655052310000|2022-06-12 16:45:10|1513.19|1507.79|1513.13|1507.73|1513.89|1508.49|1513.05|1507.65|36
1655052320000|2022-06-12 16:45:20|1513.07|1507.67|1512.76|1507.36|1513.53|1508.13|1512.76|1507.36|37
1655052330000|2022-06-12 16:45:30|1512.75|1507.35|1513|1507.6|1513.1|1507.7|1512.73|1507.33|27
1655052340000|2022-06-12 16:45:40|1512.93|1507.53|1513.05|1507.65|1513.27|1507.87|1512.93|1507.53|24
1655052350000|2022-06-12 16:45:50|1513.02|1507.62|1513.17|1507.77|1513.3|1507.9|1512.29|1506.89|29
1655052360000|2022-06-12 16:46:00|1513.19|1507.79|1513.57|1508.17|1513.59|1508.19|1512.95|1507.55|30
1655052370000|2022-06-12 16:46:10|1513.54|1508.14|1513.62|1508.22|1513.69|1508.29|1513.32|1507.92|34
1655052380000|2022-06-12 16:46:20|1513.64|1508.24|1513.56|1508.16|1513.64|1508.24|1513.51|1508.11|23
1655052390000|2022-06-12 16:46:30|1513.57|1508.17|1513.5|1508.1|1513.63|1508.23|1513.14|1507.74|33
1655052400000|2022-06-12 16:46:40|1513.47|1508.07|1513.29|1507.89|1513.56|1508.16|1513.18|1507.78|31
1655052410000|2022-06-12 16:46:50|1513.18|1507.78|1513.19|1507.79|1513.29|1507.89|1513.07|1507.67|24
1655052420000|2022-06-12 16:47:00|1513.17|1507.77|1513.58|1508.18|1513.58|1508.18|1513.08|1507.68|30
1655052430000|2022-06-12 16:47:10|1513.67|1508.27|1513.71|1508.31|1513.72|1508.32|1513.62|1508.22|26
1655052440000|2022-06-12 16:47:20|1513.72|1508.32|1514.65|1509.25|1514.74|1509.34|1513.72|1508.32|30
1655052450000|2022-06-12 16:47:30|1514.64|1509.24|1515.35|1509.95|1515.38|1509.98|1514.64|1509.24|24
1655052460000|2022-06-12 16:47:40|1515.33|1509.93|1515.23|1509.83|1515.33|1509.93|1515.01|1509.61|30
1655052470000|2022-06-12 16:47:50|1515.18|1509.78|1513.61|1508.21|1515.2|1509.8|1513.61|1508.21|29
1655052480000|2022-06-12 16:48:00|1513.42|1508.02|1513.71|1508.31|1514.84|1509.44|1513.21|1507.81|38
1655052490000|2022-06-12 16:48:10|1513.66|1508.26|1514.21|1508.81|1514.4|1509|1513.52|1508.12|36
1655052500000|2022-06-12 16:48:20|1514.11|1508.71|1513.7|1508.3|1514.11|1508.71|1513.54|1508.14|31
1655052510000|2022-06-12 16:48:30|1513.69|1508.29|1514.01|1508.61|1514.03|1508.63|1513.69|1508.29|28
1655052520000|2022-06-12 16:48:40|1514.02|1508.62|1514.09|1508.69|1514.18|1508.78|1514.01|1508.61|30
1655052530000|2022-06-12 16:48:50|1514.05|1508.65|1514.14|1508.74|1514.19|1508.79|1514.05|1508.65|36
1655052540000|2022-06-12 16:49:00|1514.15|1508.75|1513.64|1508.24|1514.17|1508.77|1512.95|1507.55|29
1655052550000|2022-06-12 16:49:10|1513.63|1508.23|1513.75|1508.35|1513.75|1508.35|1513.31|1507.91|25
1655052560000|2022-06-12 16:49:20|1513.76|1508.36|1512.06|1506.66|1513.94|1508.54|1511.98|1506.58|37
1655052570000|2022-06-12 16:49:30|1512.12|1506.72|1511.95|1506.55|1512.54|1507.14|1511.95|1506.55|34
1655052580000|2022-06-12 16:49:40|1511.94|1506.54|1511.97|1506.57|1512.07|1506.67|1511.84|1506.44|31
1655052590000|2022-06-12 16:49:50|1512|1506.6|1512.02|1506.62|1512.3|1506.9|1511.93|1506.53|33
1655052600000|2022-06-12 16:50:00|1512.05|1506.65|1511.44|1506.04|1512.14|1506.74|1511.22|1505.82|35
1655052610000|2022-06-12 16:50:10|1511.43|1506.03|1511.28|1505.88|1511.47|1506.07|1511.05|1505.65|32
1655052620000|2022-06-12 16:50:20|1511.27|1505.87|1512.15|1506.75|1512.22|1506.82|1511.24|1505.84|36
1655052630000|2022-06-12 16:50:30|1512.14|1506.74|1512.02|1506.62|1512.2|1506.8|1511.85|1506.45|30
1655052640000|2022-06-12 16:50:40|1512.03|1506.63|1511.65|1506.25|1512.43|1507.03|1511.56|1506.16|30
1655052650000|2022-06-12 16:50:50|1511.64|1506.24|1511.42|1506.02|1511.64|1506.24|1511.26|1505.86|29
1655052660000|2022-06-12 16:51:00|1511.41|1506.01|1511.46|1506.06|1511.92|1506.52|1511.27|1505.87|35
1655052670000|2022-06-12 16:51:10|1511.47|1506.07|1511.5|1506.1|1511.51|1506.11|1511.46|1506.06|18
1655052680000|2022-06-12 16:51:20|1511.49|1506.09|1511.52|1506.12|1511.53|1506.13|1511.05|1505.65|22
1655052690000|2022-06-12 16:51:30|1511.51|1506.11|1511.1|1505.7|1511.51|1506.11|1510.99|1505.59|33
1655052700000|2022-06-12 16:51:40|1511.12|1505.72|1511.01|1505.61|1511.18|1505.78|1510.95|1505.55|26
1655052710000|2022-06-12 16:51:50|1510.99|1505.59|1511.03|1505.63|1511.12|1505.72|1510.99|1505.59|24
1655052720000|2022-06-12 16:52:00|1511.01|1505.61|1511.2|1505.8|1511.25|1505.85|1511.01|1505.61|32
1655052730000|2022-06-12 16:52:10|1511.19|1505.79|1511.03|1505.63|1511.26|1505.86|1511.03|1505.63|27
1655052740000|2022-06-12 16:52:20|1511.04|1505.64|1511.11|1505.71|1511.16|1505.76|1510.2|1504.8|32
1655052750000|2022-06-12 16:52:30|1511.12|1505.72|1510.74|1505.34|1511.17|1505.77|1510.74|1505.34|27
1655052760000|2022-06-12 16:52:40|1510.75|1505.35|1510.73|1505.33|1510.75|1505.35|1510.28|1504.88|26
1655052770000|2022-06-12 16:52:50|1510.69|1505.29|1510.8|1505.4|1510.84|1505.44|1510.65|1505.25|28
1655052780000|2022-06-12 16:53:00|1510.69|1505.29|1509.75|1504.35|1510.69|1505.29|1509.67|1504.27|32
1655052790000|2022-06-12 16:53:10|1509.59|1504.19|1507.78|1502.38|1509.59|1504.19|1507.78|1502.38|29
1655052800000|2022-06-12 16:53:20|1507.76|1502.36|1507.02|1501.62|1507.94|1502.54|1507.02|1501.62|35
1655052810000|2022-06-12 16:53:30|1507.05|1501.65|1505.56|1500.16|1507.11|1501.71|1505.19|1499.79|38
1655052820000|2022-06-12 16:53:40|1505.63|1500.23|1505.48|1500.08|1506.86|1501.46|1505.35|1499.95|35
1655052830000|2022-06-12 16:53:50|1505.37|1499.97|1504.78|1499.38|1505.38|1499.98|1504.35|1498.95|37
1655052840000|2022-06-12 16:54:00|1504.92|1499.52|1505.22|1499.82|1505.44|1500.04|1504.86|1499.46|38
1655052850000|2022-06-12 16:54:10|1505.21|1499.81|1505.15|1499.75|1505.33|1499.93|1505.1|1499.7|31
1655052860000|2022-06-12 16:54:20|1505.14|1499.74|1505.72|1500.32|1505.72|1500.32|1505.12|1499.72|34
1655052870000|2022-06-12 16:54:30|1505.71|1500.31|1506.53|1501.13|1507.1|1501.7|1505.71|1500.31|37
1655052880000|2022-06-12 16:54:40|1506.49|1501.09|1506.89|1501.49|1506.89|1501.49|1505.83|1500.43|38
1655052890000|2022-06-12 16:54:50|1506.75|1501.35|1506.8|1501.4|1506.83|1501.43|1506.71|1501.31|28
1655052900000|2022-06-12 16:55:00|1506.76|1501.36|1507.6|1502.2|1507.84|1502.44|1506.76|1501.36|31
1655052910000|2022-06-12 16:55:10|1507.49|1502.09|1506.26|1500.86|1507.49|1502.09|1506.26|1500.86|30
1655052920000|2022-06-12 16:55:20|1506.35|1500.95|1505.85|1500.45|1506.35|1500.95|1505.85|1500.45|34
1655052930000|2022-06-12 16:55:30|1505.91|1500.51|1504.5|1499.1|1505.92|1500.52|1504.36|1498.96|35
1655052940000|2022-06-12 16:55:40|1504.47|1499.07|1504.51|1499.11|1504.57|1499.17|1504.39|1498.99|25
1655052950000|2022-06-12 16:55:50|1504.53|1499.13|1504.16|1498.76|1504.53|1499.13|1504.16|1498.76|30
1655052960000|2022-06-12 16:56:00|1504.17|1498.77|1502.64|1497.24|1504.17|1498.77|1502.64|1497.24|36
1655052970000|2022-06-12 16:56:10|1502.7|1497.3|1499.74|1494.34|1502.7|1497.3|1499.39|1493.99|38
1655052980000|2022-06-12 16:56:20|1500|1494.6|1501.57|1496.17|1501.57|1496.17|1499.5|1494.1|34
1655052990000|2022-06-12 16:56:30|1501.69|1496.29|1500.27|1494.87|1501.69|1496.29|1500.24|1494.84|35
1655053000000|2022-06-12 16:56:40|1500.35|1494.95|1498.46|1493.06|1500.37|1494.97|1498.46|1493.06|37
1655053010000|2022-06-12 16:56:50|1498.54|1493.14|1500.55|1495.15|1500.61|1495.21|1498.46|1493.06|35
1655053020000|2022-06-12 16:57:00|1500.67|1495.27|1498.98|1493.58|1500.75|1495.35|1498.98|1493.58|37
1655053030000|2022-06-12 16:57:10|1498.94|1493.54|1498.48|1493.08|1499.11|1493.71|1498.47|1493.07|36
1655053040000|2022-06-12 16:57:20|1498.51|1493.11|1501.04|1495.64|1501.04|1495.64|1498.3|1492.9|39
1655053050000|2022-06-12 16:57:30|1501.28|1495.88|1502.89|1497.49|1503.77|1498.37|1501.28|1495.88|38
1655053060000|2022-06-12 16:57:40|1503.07|1497.67|1502.41|1497.01|1503.59|1498.19|1502.27|1496.87|39
1655053070000|2022-06-12 16:57:50|1502.39|1496.99|1502.06|1496.66|1502.42|1497.02|1501.38|1495.98|37
1655053080000|2022-06-12 16:58:00|1502.07|1496.67|1503.96|1498.56|1503.98|1498.58|1502.07|1496.67|35
1655053090000|2022-06-12 16:58:10|1503.99|1498.59|1504.74|1499.34|1504.85|1499.45|1503.93|1498.53|37
1655053100000|2022-06-12 16:58:20|1504.8|1499.4|1504.49|1499.09|1505.37|1499.97|1504.49|1499.09|38
1655053110000|2022-06-12 16:58:30|1504.27|1498.87|1503.99|1498.59|1504.49|1499.09|1503.88|1498.48|35
1655053120000|2022-06-12 16:58:40|1504.08|1498.68|1504.77|1499.37|1505|1499.6|1504.08|1498.68|35
1655053130000|2022-06-12 16:58:50|1504.79|1499.39|1504.02|1498.62|1505.04|1499.64|1504.02|1498.62|27
1655053140000|2022-06-12 16:59:00|1503.86|1498.46|1504.83|1499.43|1504.83|1499.43|1503.86|1498.46|36
1655053150000|2022-06-12 16:59:10|1504.85|1499.45|1505.89|1500.49|1506.23|1500.83|1504.85|1499.45|36
1655053160000|2022-06-12 16:59:20|1505.88|1500.48|1505.81|1500.41|1506.13|1500.73|1505.24|1499.84|39
1655053170000|2022-06-12 16:59:30|1505.74|1500.34|1507.76|1502.36|1507.88|1502.48|1505.63|1500.23|40
1655053180000|2022-06-12 16:59:40|1508.09|1502.69|1506.93|1501.53|1508.56|1503.16|1506.92|1501.52|38
1655053190000|2022-06-12 16:59:50|1506.62|1501.22|1507.61|1502.21|1507.61|1502.21|1506.62|1501.22|34
1655053200000|2022-06-12 17:00:00|1507.62|1502.22|1507.19|1501.79|1507.81|1502.41|1507.19|1501.79|35
1655053210000|2022-06-12 17:00:10|1507.33|1501.93|1508.47|1503.07|1508.71|1503.31|1507.21|1501.81|32
1655053220000|2022-06-12 17:00:20|1508.48|1503.08|1510.06|1504.66|1510.06|1504.66|1508.44|1503.04|30
1655053230000|2022-06-12 17:00:30|1509.93|1504.53|1508.45|1503.05|1509.93|1504.53|1508.45|1503.05|37
1655053240000|2022-06-12 17:00:40|1508.46|1503.06|1508.63|1503.23|1509.31|1503.91|1508.46|1503.06|34
1655053250000|2022-06-12 17:00:50|1508.62|1503.22|1508.54|1503.14|1509.23|1503.83|1508.25|1502.85|35
1655053260000|2022-06-12 17:01:00|1508.61|1503.21|1509.44|1504.04|1509.53|1504.13|1508.61|1503.21|35
1655053270000|2022-06-12 17:01:10|1509.47|1504.07|1509.21|1503.81|1509.47|1504.07|1508.68|1503.28|34
1655053280000|2022-06-12 17:01:20|1509.17|1503.77|1508.36|1502.96|1509.17|1503.77|1508.35|1502.95|34
1655053290000|2022-06-12 17:01:30|1508.37|1502.97|1508.49|1503.09|1508.84|1503.44|1508.37|1502.97|32
1655053300000|2022-06-12 17:01:40|1508.5|1503.1|1508.21|1502.81|1508.58|1503.18|1508|1502.6|34
1655053310000|2022-06-12 17:01:50|1508.13|1502.73|1508.25|1502.85|1508.52|1503.12|1508.1|1502.7|34
1655053320000|2022-06-12 17:02:00|1508.27|1502.87|1508.25|1502.85|1508.27|1502.87|1508.14|1502.74|28
1655053330000|2022-06-12 17:02:10|1508.23|1502.83|1509.53|1504.13|1509.61|1504.21|1508.23|1502.83|32
1655053340000|2022-06-12 17:02:20|1509.49|1504.09|1509.28|1503.88|1509.51|1504.11|1509.28|1503.88|19
1655053350000|2022-06-12 17:02:30|1509.27|1503.87|1509.41|1504.01|1509.49|1504.09|1509.07|1503.67|29
1655053360000|2022-06-12 17:02:40|1509.42|1504.02|1508.38|1502.98|1509.42|1504.02|1508.25|1502.85|33
1655053370000|2022-06-12 17:02:50|1508.37|1502.97|1508.98|1503.58|1509.02|1503.62|1508.37|1502.97|33
1655053380000|2022-06-12 17:03:00|1508.97|1503.57|1508.55|1503.15|1509.1|1503.7|1508.48|1503.08|34
1655053390000|2022-06-12 17:03:10|1508.63|1503.23|1508.38|1502.98|1508.69|1503.29|1508.25|1502.85|35
1655053400000|2022-06-12 17:03:20|1508.34|1502.94|1508.9|1503.5|1509.02|1503.62|1508.34|1502.94|28
1655053410000|2022-06-12 17:03:30|1508.88|1503.48|1509.34|1503.94|1509.36|1503.96|1508.72|1503.32|29
1655053420000|2022-06-12 17:03:40|1509.41|1504.01|1509.03|1503.63|1509.5|1504.1|1508.89|1503.49|29
1655053430000|2022-06-12 17:03:50|1508.99|1503.59|1508.33|1502.93|1508.99|1503.59|1508.14|1502.74|36
1655053440000|2022-06-12 17:04:00|1508.25|1502.85|1508.07|1502.67|1508.7|1503.3|1508.04|1502.64|32
1655053450000|2022-06-12 17:04:10|1508.09|1502.69|1508.61|1503.21|1508.63|1503.23|1508.08|1502.68|34
1655053460000|2022-06-12 17:04:20|1508.69|1503.29|1509.34|1503.94|1509.41|1504.01|1508.69|1503.29|31
1655053470000|2022-06-12 17:04:30|1509.37|1503.97|1508.46|1503.06|1509.53|1504.13|1508.46|1503.06|33
1655053480000|2022-06-12 17:04:40|1508.49|1503.09|1508.08|1502.68|1508.72|1503.32|1508.06|1502.66|35
1655053490000|2022-06-12 17:04:50|1507.91|1502.51|1509.3|1503.9|1509.45|1504.05|1507.74|1502.34|40
1655053500000|2022-06-12 17:05:00|1509.23|1503.83|1511.57|1506.17|1511.57|1506.17|1508.77|1503.37|40
1655053510000|2022-06-12 17:05:10|1511.34|1505.94|1511.89|1506.49|1512|1506.6|1510.99|1505.59|39
1655053520000|2022-06-12 17:05:20|1511.92|1506.52|1514.94|1509.54|1514.94|1509.54|1511.92|1506.52|39
1655053530000|2022-06-12 17:05:30|1515.33|1509.93|1514.77|1509.37|1517.45|1512.05|1514.77|1509.37|40
1655053540000|2022-06-12 17:05:40|1514.66|1509.26|1514.34|1508.94|1514.83|1509.43|1514.24|1508.84|37
1655053550000|2022-06-12 17:05:50|1514.45|1509.05|1517.1|1511.7|1517.1|1511.7|1514.45|1509.05|39
1655053560000|2022-06-12 17:06:00|1517.15|1511.75|1515.3|1509.9|1517.15|1511.75|1515.3|1509.9|36
1655053570000|2022-06-12 17:06:10|1515.19|1509.79|1514.08|1508.68|1515.43|1510.03|1513.75|1508.35|39
1655053580000|2022-06-12 17:06:20|1514.3|1508.9|1513.84|1508.44|1514.58|1509.18|1513.84|1508.44|34
1655053590000|2022-06-12 17:06:30|1513.9|1508.5|1514.93|1509.53|1514.93|1509.53|1513.43|1508.03|38
1655053600000|2022-06-12 17:06:40|1514.81|1509.41|1513.41|1508.01|1514.81|1509.41|1513.22|1507.82|37
1655053610000|2022-06-12 17:06:50|1513.4|1508|1513.8|1508.4|1513.94|1508.54|1513.39|1507.99|31
1655053620000|2022-06-12 17:07:00|1513.83|1508.43|1512.32|1506.92|1513.84|1508.44|1512.32|1506.92|29
1655053630000|2022-06-12 17:07:10|1512.26|1506.86|1512.83|1507.43|1513.35|1507.95|1512.17|1506.77|37
1655053640000|2022-06-12 17:07:20|1512.81|1507.41|1512.37|1506.97|1513.04|1507.64|1512.25|1506.85|32
1655053650000|2022-06-12 17:07:30|1512.31|1506.91|1513.28|1507.88|1513.28|1507.88|1512.08|1506.68|31
1655053660000|2022-06-12 17:07:40|1513.33|1507.93|1512.09|1506.69|1513.45|1508.05|1511.96|1506.56|35
1655053670000|2022-06-12 17:07:50|1512.06|1506.66|1512.39|1506.99|1512.48|1507.08|1511.9|1506.5|33
1655053680000|2022-06-12 17:08:00|1512.31|1506.91|1512.44|1507.04|1512.81|1507.41|1512.16|1506.76|32
1655053690000|2022-06-12 17:08:10|1512.43|1507.03|1513.44|1508.04|1513.44|1508.04|1512.38|1506.98|27
1655053700000|2022-06-12 17:08:20|1513.54|1508.14|1514.45|1509.05|1514.5|1509.1|1513.54|1508.14|32
1655053710000|2022-06-12 17:08:30|1514.51|1509.11|1513.6|1508.2|1514.6|1509.2|1513.51|1508.11|25
1655053720000|2022-06-12 17:08:40|1513.62|1508.22|1513.58|1508.18|1513.84|1508.44|1513.42|1508.02|35
1655053730000|2022-06-12 17:08:50|1513.57|1508.17|1513.89|1508.49|1514.42|1509.02|1513.57|1508.17|36
1655053740000|2022-06-12 17:09:00|1513.93|1508.53|1513.04|1507.64|1514.06|1508.66|1513.03|1507.63|26
1655053750000|2022-06-12 17:09:10|1512.99|1507.59|1513.13|1507.73|1513.45|1508.05|1512.99|1507.59|24
1655053760000|2022-06-12 17:09:20|1513.12|1507.72|1513.62|1508.22|1513.65|1508.25|1513.12|1507.72|34
1655053770000|2022-06-12 17:09:30|1513.58|1508.18|1513.51|1508.11|1513.58|1508.18|1513.43|1508.03|27
1655053780000|2022-06-12 17:09:40|1513.47|1508.07|1513.44|1508.04|1513.5|1508.1|1513.4|1508|25
1655053790000|2022-06-12 17:09:50|1513.46|1508.06|1514.12|1508.72|1514.12|1508.72|1513.32|1507.92|27
1655053800000|2022-06-12 17:10:00|1514.28|1508.88|1514.39|1508.99|1515.12|1509.72|1514.28|1508.88|34
1655053810000|2022-06-12 17:10:10|1514.48|1509.08|1516.88|1511.48|1517.05|1511.65|1514.48|1509.08|38
1655053820000|2022-06-12 17:10:20|1516.74|1511.34|1516.87|1511.47|1517.21|1511.81|1516.51|1511.11|36
1655053830000|2022-06-12 17:10:30|1516.88|1511.48|1518.96|1513.56|1518.96|1513.56|1516.54|1511.14|37
1655053840000|2022-06-12 17:10:40|1519.02|1513.62|1518.7|1513.3|1520.68|1515.28|1518.7|1513.3|38
1655053850000|2022-06-12 17:10:50|1518.59|1513.19|1517.22|1511.82|1518.86|1513.46|1517.22|1511.82|37
1655053860000|2022-06-12 17:11:00|1517.18|1511.78|1516.98|1511.58|1517.2|1511.8|1516.33|1510.93|38
1655053870000|2022-06-12 17:11:10|1516.96|1511.56|1517.52|1512.12|1517.65|1512.25|1516.83|1511.43|34
1655053880000|2022-06-12 17:11:20|1517.65|1512.25|1517.22|1511.82|1518.2|1512.8|1517.22|1511.82|37
1655053890000|2022-06-12 17:11:30|1517.16|1511.76|1518.47|1513.07|1518.5|1513.1|1516.81|1511.41|35
1655053900000|2022-06-12 17:11:40|1518.52|1513.12|1518.31|1512.91|1519.03|1513.63|1517.63|1512.23|36
1655053910000|2022-06-12 17:11:50|1518.53|1513.13|1518.14|1512.74|1519.29|1513.89|1517.95|1512.55|37
1655053920000|2022-06-12 17:12:00|1518.17|1512.77|1519.53|1514.13|1519.57|1514.17|1517.55|1512.15|35
1655053930000|2022-06-12 17:12:10|1519.48|1514.08|1518.66|1513.26|1519.48|1514.08|1518.18|1512.78|32
1655053940000|2022-06-12 17:12:20|1518.67|1513.27|1517.34|1511.94|1518.67|1513.27|1517.27|1511.87|34
1655053950000|2022-06-12 17:12:30|1517.28|1511.88|1516.4|1511|1517.39|1511.99|1516.32|1510.92|33
1655053960000|2022-06-12 17:12:40|1516.39|1510.99|1515.93|1510.53|1516.5|1511.1|1515.79|1510.39|36
1655053970000|2022-06-12 17:12:50|1515.94|1510.54|1516.03|1510.63|1516.26|1510.86|1515.89|1510.49|25
1655053980000|2022-06-12 17:13:00|1516.04|1510.64|1516.48|1511.08|1516.92|1511.52|1515.58|1510.18|37
1655053990000|2022-06-12 17:13:10|1516.44|1511.04|1515.84|1510.44|1516.44|1511.04|1515.83|1510.43|33
1655054000000|2022-06-12 17:13:20|1515.79|1510.39|1516.52|1511.12|1516.57|1511.17|1515.77|1510.37|33
1655054010000|2022-06-12 17:13:30|1516.48|1511.08|1515.94|1510.54|1516.48|1511.08|1515.76|1510.36|30
1655054020000|2022-06-12 17:13:40|1515.96|1510.56|1516.68|1511.28|1516.68|1511.28|1515.88|1510.48|33
1655054030000|2022-06-12 17:13:50|1516.87|1511.47|1516.06|1510.66|1516.97|1511.57|1515.93|1510.53|32
1655054040000|2022-06-12 17:14:00|1516.08|1510.68|1515.92|1510.52|1516.08|1510.68|1515.82|1510.42|30
1655054050000|2022-06-12 17:14:10|1516.01|1510.61|1516.22|1510.82|1516.74|1511.34|1516.01|1510.61|32
1655054060000|2022-06-12 17:14:20|1516.45|1511.05|1516.88|1511.48|1516.96|1511.56|1516.45|1511.05|30
1655054070000|2022-06-12 17:14:30|1516.89|1511.49|1516.53|1511.13|1516.92|1511.52|1516.51|1511.11|27
1655054080000|2022-06-12 17:14:40|1516.54|1511.14|1515.97|1510.57|1516.58|1511.18|1515.97|1510.57|32
1655054090000|2022-06-12 17:14:50|1516.04|1510.64|1515.67|1510.27|1516.28|1510.88|1515.62|1510.22|29
1655054100000|2022-06-12 17:15:00|1515.63|1510.23|1516.19|1510.79|1516.4|1511|1515.63|1510.23|32
1655054110000|2022-06-12 17:15:10|1516.2|1510.8|1517.53|1512.13|1517.53|1512.13|1516.19|1510.79|34
1655054120000|2022-06-12 17:15:20|1517.56|1512.16|1518.52|1513.12|1519.34|1513.94|1517.56|1512.16|39
1655054130000|2022-06-12 17:15:30|1518.46|1513.06|1517.64|1512.24|1518.46|1513.06|1517.62|1512.22|35
1655054140000|2022-06-12 17:15:40|1517.75|1512.35|1518.19|1512.79|1518.22|1512.82|1517.52|1512.12|34
1655054150000|2022-06-12 17:15:50|1518.17|1512.77|1518.11|1512.71|1518.18|1512.78|1517.66|1512.26|35
1655054160000|2022-06-12 17:16:00|1518.29|1512.89|1518.99|1513.59|1519.01|1513.61|1518.29|1512.89|37
1655054170000|2022-06-12 17:16:10|1519.03|1513.63|1518.8|1513.4|1519.04|1513.64|1518.68|1513.28|34
1655054180000|2022-06-12 17:16:20|1518.81|1513.41|1518.71|1513.31|1518.82|1513.42|1518.38|1512.98|31
1655054190000|2022-06-12 17:16:30|1518.7|1513.3|1518.98|1513.58|1518.98|1513.58|1518.67|1513.27|30
1655054200000|2022-06-12 17:16:40|1518.99|1513.59|1518.9|1513.5|1519.37|1513.97|1518.57|1513.17|31
1655054210000|2022-06-12 17:16:50|1518.78|1513.38|1518.24|1512.84|1518.93|1513.53|1518.24|1512.84|28
1655054220000|2022-06-12 17:17:00|1518.21|1512.81|1516.69|1511.29|1518.21|1512.81|1516.69|1511.29|37
1655054230000|2022-06-12 17:17:10|1516.7|1511.3|1517.32|1511.92|1517.32|1511.92|1516.7|1511.3|31
1655054240000|2022-06-12 17:17:20|1517.4|1512|1517.36|1511.96|1517.62|1512.22|1517.05|1511.65|30
1655054250000|2022-06-12 17:17:30|1517.37|1511.97|1517.78|1512.38|1517.82|1512.42|1517.35|1511.95|22
1655054260000|2022-06-12 17:17:40|1517.81|1512.41|1517.29|1511.89|1517.87|1512.47|1517.13|1511.73|31
1655054270000|2022-06-12 17:17:50|1517.3|1511.9|1517.59|1512.19|1517.69|1512.29|1517.3|1511.9|22
1655054280000|2022-06-12 17:18:00|1517.61|1512.21|1517.12|1511.72|1517.81|1512.41|1517.11|1511.71|31
1655054290000|2022-06-12 17:18:10|1517.25|1511.85|1518.01|1512.61|1518.21|1512.81|1517.25|1511.85|35
1655054300000|2022-06-12 17:18:20|1517.91|1512.51|1518.23|1512.83|1518.77|1513.37|1517.91|1512.51|32
1655054310000|2022-06-12 17:18:30|1518.13|1512.73|1518.22|1512.82|1518.38|1512.98|1518.07|1512.67|25
1655054320000|2022-06-12 17:18:40|1518.05|1512.65|1518.14|1512.74|1518.19|1512.79|1517.65|1512.25|28
1655054330000|2022-06-12 17:18:50|1517.97|1512.57|1518.54|1513.14|1518.54|1513.14|1517.87|1512.47|23
1655054340000|2022-06-12 17:19:00|1518.53|1513.13|1518.01|1512.61|1518.63|1513.23|1518.01|1512.61|33
1655054350000|2022-06-12 17:19:10|1518.07|1512.67|1518.87|1513.47|1518.87|1513.47|1518.01|1512.61|30
1655054360000|2022-06-12 17:19:20|1519.1|1513.7|1519.1|1513.7|1519.81|1514.41|1519.1|1513.7|36
1655054370000|2022-06-12 17:19:30|1519.09|1513.69|1519.62|1514.22|1519.62|1514.22|1518.58|1513.18|32
1655054380000|2022-06-12 17:19:40|1519.67|1514.27|1519.45|1514.05|1519.7|1514.3|1519.04|1513.64|31
1655054390000|2022-06-12 17:19:50|1519.33|1513.93|1520.03|1514.63|1520.03|1514.63|1519|1513.6|23
1655054400000|2022-06-12 17:20:00|1519.99|1514.59|1519.04|1513.64|1519.99|1514.59|1519.04|1513.64|30
1655054410000|2022-06-12 17:20:10|1519.03|1513.63|1518.91|1513.51|1519.03|1513.63|1518.81|1513.41|17
1655054420000|2022-06-12 17:20:20|1518.9|1513.5|1518.64|1513.24|1518.9|1513.5|1518.28|1512.88|25
1655054430000|2022-06-12 17:20:30|1518.63|1513.23|1518.44|1513.04|1518.65|1513.25|1518.37|1512.97|23
1655054440000|2022-06-12 17:20:40|1518.43|1513.03|1518.36|1512.96|1518.45|1513.05|1518.32|1512.92|21
1655054450000|2022-06-12 17:20:50|1518.37|1512.97|1519.21|1513.81|1519.25|1513.85|1518.37|1512.97|25
1655054460000|2022-06-12 17:21:00|1519.2|1513.8|1519.57|1514.17|1519.57|1514.17|1519.2|1513.8|26
1655054470000|2022-06-12 17:21:10|1519.55|1514.15|1520.5|1515.1|1520.76|1515.36|1519.55|1514.15|33
1655054480000|2022-06-12 17:21:20|1520.54|1515.14|1520.58|1515.18|1520.8|1515.4|1520.39|1514.99|35
1655054490000|2022-06-12 17:21:30|1520.62|1515.22|1519.99|1514.59|1520.64|1515.24|1519.99|1514.59|32
1655054500000|2022-06-12 17:21:40|1519.97|1514.57|1520.14|1514.74|1520.37|1514.97|1519.76|1514.36|30
1655054510000|2022-06-12 17:21:50|1520.19|1514.79|1521.14|1515.74|1521.55|1516.15|1520.19|1514.79|27
1655054520000|2022-06-12 17:22:00|1521.15|1515.75|1520.16|1514.76|1521.15|1515.75|1520.16|1514.76|31
1655054530000|2022-06-12 17:22:10|1520.13|1514.73|1519.8|1514.4|1520.13|1514.73|1519.72|1514.32|31
1655054540000|2022-06-12 17:22:20|1519.81|1514.41|1519.83|1514.43|1519.89|1514.49|1519.75|1514.35|20
1655054550000|2022-06-12 17:22:30|1519.84|1514.44|1519.82|1514.42|1519.84|1514.44|1519.52|1514.12|26
1655054560000|2022-06-12 17:22:40|1519.84|1514.44|1520.29|1514.89|1520.41|1515.01|1519.79|1514.39|29
1655054570000|2022-06-12 17:22:50|1520.21|1514.81|1519.88|1514.48|1520.21|1514.81|1519.85|1514.45|20
1655054580000|2022-06-12 17:23:00|1519.89|1514.49|1519.05|1513.65|1519.9|1514.5|1519.02|1513.62|28
1655054590000|2022-06-12 17:23:10|1519.07|1513.67|1519.03|1513.63|1519.11|1513.71|1518.86|1513.46|32
1655054600000|2022-06-12 17:23:20|1518.99|1513.59|1518.52|1513.12|1519.1|1513.7|1518.5|1513.1|27
1655054610000|2022-06-12 17:23:30|1518.51|1513.11|1518.54|1513.14|1518.57|1513.17|1518.04|1512.64|30
1655054620000|2022-06-12 17:23:40|1518.52|1513.12|1518.56|1513.16|1518.7|1513.3|1518.49|1513.09|23
1655054630000|2022-06-12 17:23:50|1518.59|1513.19|1518.54|1513.14|1518.61|1513.21|1518.41|1513.01|29
1655054640000|2022-06-12 17:24:00|1518.52|1513.12|1518.26|1512.86|1518.7|1513.3|1518.22|1512.82|23
1655054650000|2022-06-12 17:24:10|1518.24|1512.84|1518.39|1512.99|1518.39|1512.99|1517.96|1512.56|31
1655054660000|2022-06-12 17:24:20|1518.62|1513.22|1518.12|1512.72|1518.75|1513.35|1518.06|1512.66|29
1655054670000|2022-06-12 17:24:30|1518.13|1512.73|1519.38|1513.98|1519.4|1514|1518.13|1512.73|29
1655054680000|2022-06-12 17:24:40|1519.39|1513.99|1519.48|1514.08|1519.51|1514.11|1519.3|1513.9|27
1655054690000|2022-06-12 17:24:50|1519.45|1514.05|1518.86|1513.46|1519.45|1514.05|1518.86|1513.46|25
1655054700000|2022-06-12 17:25:00|1518.85|1513.45|1518.72|1513.32|1518.85|1513.45|1518.29|1512.89|31
1655054710000|2022-06-12 17:25:10|1518.73|1513.33|1518.43|1513.03|1518.81|1513.41|1518.31|1512.91|33
1655054720000|2022-06-12 17:25:20|1518.45|1513.05|1518.44|1513.04|1518.49|1513.09|1518.37|1512.97|28
1655054730000|2022-06-12 17:25:30|1518.43|1513.03|1518.5|1513.1|1518.5|1513.1|1518.11|1512.71|30
1655054740000|2022-06-12 17:25:40|1518.68|1513.28|1518.2|1512.8|1518.72|1513.32|1518.18|1512.78|36
1655054750000|2022-06-12 17:25:50|1518.17|1512.77|1517.89|1512.49|1518.22|1512.82|1517.85|1512.45|25
1655054760000|2022-06-12 17:26:00|1517.92|1512.52|1517.92|1512.52|1517.96|1512.56|1517.76|1512.36|32
1655054770000|2022-06-12 17:26:10|1517.94|1512.54|1518.78|1513.38|1518.79|1513.39|1517.76|1512.36|28
1655054780000|2022-06-12 17:26:20|1518.82|1513.42|1519.23|1513.83|1519.24|1513.84|1518.8|1513.4|24
1655054790000|2022-06-12 17:26:30|1519.22|1513.82|1519.37|1513.97|1519.37|1513.97|1518.71|1513.31|29
1655054800000|2022-06-12 17:26:40|1519.38|1513.98|1520.07|1514.67|1520.2|1514.8|1519.38|1513.98|33
1655054810000|2022-06-12 17:26:50|1519.99|1514.59|1520.14|1514.74|1520.14|1514.74|1519.98|1514.58|17
1655054820000|2022-06-12 17:27:00|1520.13|1514.73|1519.78|1514.38|1520.13|1514.73|1519.23|1513.83|32
1655054830000|2022-06-12 17:27:10|1519.8|1514.4|1520.65|1515.25|1520.89|1515.49|1519.79|1514.39|35
1655054840000|2022-06-12 17:27:20|1520.64|1515.24|1520.42|1515.02|1520.71|1515.31|1520.03|1514.63|34
1655054850000|2022-06-12 17:27:30|1520.43|1515.03|1520.43|1515.03|1520.46|1515.06|1520.14|1514.74|28
1655054860000|2022-06-12 17:27:40|1520.44|1515.04|1520.13|1514.73|1520.52|1515.12|1520.1|1514.7|28
1655054870000|2022-06-12 17:27:50|1520.11|1514.71|1520.28|1514.88|1520.4|1515|1520.11|1514.71|24
1655054880000|2022-06-12 17:28:00|1520.24|1514.84|1519.77|1514.37|1520.26|1514.86|1519.27|1513.87|30
1655054890000|2022-06-12 17:28:10|1519.85|1514.45|1519.89|1514.49|1519.95|1514.55|1519.49|1514.09|30
1655054900000|2022-06-12 17:28:20|1519.92|1514.52|1520.12|1514.72|1520.12|1514.72|1519.87|1514.47|27
1655054910000|2022-06-12 17:28:30|1520.15|1514.75|1520.44|1515.04|1520.44|1515.04|1519.7|1514.3|31
1655054920000|2022-06-12 17:28:40|1520.43|1515.03|1522.04|1516.64|1522.04|1516.64|1520.28|1514.88|32
1655054930000|2022-06-12 17:28:50|1521.99|1516.59|1523.27|1517.87|1523.38|1517.98|1521.99|1516.59|35
1655054940000|2022-06-12 17:29:00|1523.25|1517.85|1522.28|1516.88|1523.36|1517.96|1521.99|1516.59|36
1655054950000|2022-06-12 17:29:10|1522.3|1516.9|1522.44|1517.04|1522.46|1517.06|1522.22|1516.82|34
1655054960000|2022-06-12 17:29:20|1522.43|1517.03|1521.94|1516.54|1522.49|1517.09|1521.86|1516.46|30
1655054970000|2022-06-12 17:29:30|1521.93|1516.53|1522.26|1516.86|1522.32|1516.92|1521.87|1516.47|31
1655054980000|2022-06-12 17:29:40|1522.27|1516.87|1522.04|1516.64|1522.28|1516.88|1522.04|1516.64|29
1655054990000|2022-06-12 17:29:50|1522.01|1516.61|1521.9|1516.5|1522.01|1516.61|1521.87|1516.47|26
1655055000000|2022-06-12 17:30:00|1521.89|1516.49|1521.87|1516.47|1522.03|1516.63|1521.87|1516.47|30
1655055010000|2022-06-12 17:30:10|1521.66|1516.26|1519.65|1514.25|1521.66|1516.26|1519.65|1514.25|29
1655055020000|2022-06-12 17:30:20|1519.59|1514.19|1518.75|1513.35|1519.59|1514.19|1518.73|1513.33|33
1655055030000|2022-06-12 17:30:30|1518.77|1513.37|1519.27|1513.87|1519.27|1513.87|1518.77|1513.37|32
1655055040000|2022-06-12 17:30:40|1519.26|1513.86|1520.29|1514.89|1520.63|1515.23|1519.23|1513.83|36
1655055050000|2022-06-12 17:30:50|1520.31|1514.91|1520.17|1514.77|1520.67|1515.27|1520.04|1514.64|28
1655055060000|2022-06-12 17:31:00|1520.18|1514.78|1519.55|1514.15|1520.32|1514.92|1519.09|1513.69|36
1655055070000|2022-06-12 17:31:10|1519.54|1514.14|1519.15|1513.75|1519.59|1514.19|1519.08|1513.68|31
1655055080000|2022-06-12 17:31:20|1519.12|1513.72|1519.55|1514.15|1519.61|1514.21|1519.03|1513.63|27
1655055090000|2022-06-12 17:31:30|1519.57|1514.17|1520.02|1514.62|1520.13|1514.73|1519.57|1514.17|27
1655055100000|2022-06-12 17:31:40|1520.01|1514.61|1519.52|1514.12|1520.14|1514.74|1519.43|1514.03|28
1655055110000|2022-06-12 17:31:50|1519.51|1514.11|1519.97|1514.57|1520.02|1514.62|1519.51|1514.11|27
1655055120000|2022-06-12 17:32:00|1519.95|1514.55|1520.2|1514.8|1520.23|1514.83|1519.95|1514.55|28
1655055130000|2022-06-12 17:32:10|1520.17|1514.77|1519.7|1514.3|1520.2|1514.8|1519.59|1514.19|25
1655055140000|2022-06-12 17:32:20|1519.5|1514.1|1519.6|1514.2|1519.6|1514.2|1519.22|1513.82|30
1655055150000|2022-06-12 17:32:30|1519.54|1514.14|1519.28|1513.88|1519.63|1514.23|1519.28|1513.88|29
1655055160000|2022-06-12 17:32:40|1519.3|1513.9|1519.88|1514.48|1519.88|1514.48|1519.19|1513.79|30
1655055170000|2022-06-12 17:32:50|1519.99|1514.59|1519.88|1514.48|1520.01|1514.61|1519.8|1514.4|31
1655055180000|2022-06-12 17:33:00|1519.91|1514.51|1520.31|1514.91|1520.5|1515.1|1519.9|1514.5|29
1655055190000|2022-06-12 17:33:10|1520.34|1514.94|1520.32|1514.92|1520.42|1515.02|1520.14|1514.74|25
1655055200000|2022-06-12 17:33:20|1520.33|1514.93|1520.62|1515.22|1520.63|1515.23|1520.3|1514.9|27
1655055210000|2022-06-12 17:33:30|1520.61|1515.21|1520.71|1515.31|1520.71|1515.31|1520.56|1515.16|27
1655055220000|2022-06-12 17:33:40|1520.69|1515.29|1520.87|1515.47|1520.87|1515.47|1520.62|1515.22|27
1655055230000|2022-06-12 17:33:50|1520.93|1515.53|1522.09|1516.69|1522.21|1516.81|1520.88|1515.48|34
1655055240000|2022-06-12 17:34:00|1522.11|1516.71|1521.93|1516.53|1522.11|1516.71|1521.37|1515.97|34
1655055250000|2022-06-12 17:34:10|1521.88|1516.48|1522.06|1516.66|1522.06|1516.66|1521.68|1516.28|26
1655055260000|2022-06-12 17:34:20|1522.21|1516.81|1522.51|1517.11|1522.56|1517.16|1522.21|1516.81|33
1655055270000|2022-06-12 17:34:30|1522.52|1517.12|1522.51|1517.11|1522.55|1517.15|1522.36|1516.96|29
1655055280000|2022-06-12 17:34:40|1522.52|1517.12|1522.5|1517.1|1522.56|1517.16|1522.46|1517.06|24
1655055290000|2022-06-12 17:34:50|1522.52|1517.12|1522.84|1517.44|1522.84|1517.44|1522.48|1517.08|30
1655055300000|2022-06-12 17:35:00|1522.87|1517.47|1525.01|1519.61|1525.11|1519.71|1522.87|1517.47|36
1655055310000|2022-06-12 17:35:10|1524.99|1519.59|1524.49|1519.09|1524.99|1519.59|1523.59|1518.19|35
1655055320000|2022-06-12 17:35:20|1524.51|1519.11|1523.96|1518.56|1524.51|1519.11|1523.94|1518.54|33
1655055330000|2022-06-12 17:35:30|1523.95|1518.55|1524.58|1519.18|1524.58|1519.18|1523.59|1518.19|31
1655055340000|2022-06-12 17:35:40|1524.57|1519.17|1524.63|1519.23|1524.63|1519.23|1524.56|1519.16|20
1655055350000|2022-06-12 17:35:50|1524.62|1519.22|1525.76|1520.36|1525.76|1520.36|1524.62|1519.22|34
1655055360000|2022-06-12 17:36:00|1525.99|1520.59|1527|1521.6|1527.55|1522.15|1525.99|1520.59|36
1655055370000|2022-06-12 17:36:10|1527.01|1521.61|1526.26|1520.86|1527.01|1521.61|1525.98|1520.58|32
1655055380000|2022-06-12 17:36:20|1526.12|1520.72|1525.82|1520.42|1526.12|1520.72|1525.79|1520.39|27
1655055390000|2022-06-12 17:36:30|1525.78|1520.38|1525.04|1519.64|1525.78|1520.38|1525|1519.6|35
1655055400000|2022-06-12 17:36:40|1525|1519.6|1524.76|1519.36|1525.07|1519.67|1524.72|1519.32|29
1655055410000|2022-06-12 17:36:50|1524.84|1519.44|1525.86|1520.46|1525.94|1520.54|1524.75|1519.35|30
1655055420000|2022-06-12 17:37:00|1525.8|1520.4|1525.83|1520.43|1525.97|1520.57|1525.8|1520.4|32
1655055430000|2022-06-12 17:37:10|1525.85|1520.45|1525.1|1519.7|1525.85|1520.45|1525.01|1519.61|26
1655055440000|2022-06-12 17:37:20|1525.14|1519.74|1525.11|1519.71|1525.3|1519.9|1525.11|1519.71|30
1655055450000|2022-06-12 17:37:30|1525.12|1519.72|1524.75|1519.35|1525.12|1519.72|1524.74|1519.34|26
1655055460000|2022-06-12 17:37:40|1524.74|1519.34|1524.02|1518.62|1524.78|1519.38|1524.02|1518.62|26
1655055470000|2022-06-12 17:37:50|1524.03|1518.63|1523.33|1517.93|1524.05|1518.65|1523.33|1517.93|31
1655055480000|2022-06-12 17:38:00|1523.34|1517.94|1524.23|1518.83|1524.62|1519.22|1523.11|1517.71|27
1655055490000|2022-06-12 17:38:10|1524.21|1518.81|1524.14|1518.74|1524.24|1518.84|1524.12|1518.72|22
1655055500000|2022-06-12 17:38:20|1524.09|1518.69|1523.5|1518.1|1524.15|1518.75|1523.42|1518.02|28
1655055510000|2022-06-12 17:38:30|1523.55|1518.15|1523.43|1518.03|1523.63|1518.23|1523.38|1517.98|28
1655055520000|2022-06-12 17:38:40|1523.44|1518.04|1523.65|1518.25|1523.69|1518.29|1523.43|1518.03|25
1655055530000|2022-06-12 17:38:50|1523.66|1518.26|1523.33|1517.93|1523.66|1518.26|1523.33|1517.93|31
1655055540000|2022-06-12 17:39:00|1523.34|1517.94|1522.89|1517.49|1523.38|1517.98|1522.89|1517.49|24
1655055550000|2022-06-12 17:39:10|1522.92|1517.52|1522.97|1517.57|1523.22|1517.82|1522.7|1517.3|27
1655055560000|2022-06-12 17:39:20|1523.02|1517.62|1522.92|1517.52|1523.02|1517.62|1522.8|1517.4|26
1655055570000|2022-06-12 17:39:30|1522.91|1517.51|1523.66|1518.26|1523.69|1518.29|1522.88|1517.48|22
1655055580000|2022-06-12 17:39:40|1523.91|1518.51|1523.23|1517.83|1524.07|1518.67|1523.19|1517.79|31
1655055590000|2022-06-12 17:39:50|1523.24|1517.84|1523.66|1518.26|1523.89|1518.49|1523.24|1517.84|24
1655055600000|2022-06-12 17:40:00|1523.67|1518.27|1524.11|1518.71|1524.11|1518.71|1523.25|1517.85|30
1655055610000|2022-06-12 17:40:10|1524.1|1518.7|1523.43|1518.03|1524.3|1518.9|1522.98|1517.58|32
1655055620000|2022-06-12 17:40:20|1523.46|1518.06|1523.09|1517.69|1523.47|1518.07|1523.05|1517.65|24
1655055630000|2022-06-12 17:40:30|1523.07|1517.67|1521.99|1516.59|1523.07|1517.67|1521.99|1516.59|34
1655055640000|2022-06-12 17:40:40|1521.76|1516.36|1519.92|1514.52|1521.76|1516.36|1519.83|1514.43|35
1655055650000|2022-06-12 17:40:50|1519.82|1514.42|1520.18|1514.78|1520.29|1514.89|1519.6|1514.2|34
1655055660000|2022-06-12 17:41:00|1520.15|1514.75|1520.27|1514.87|1520.38|1514.98|1519.98|1514.58|32
1655055670000|2022-06-12 17:41:10|1520.22|1514.82|1519.9|1514.5|1520.22|1514.82|1519.58|1514.18|32
1655055680000|2022-06-12 17:41:20|1519.79|1514.39|1518.94|1513.54|1519.79|1514.39|1518.94|1513.54|29
1655055690000|2022-06-12 17:41:30|1518.97|1513.57|1518.92|1513.52|1518.97|1513.57|1518.71|1513.31|25
1655055700000|2022-06-12 17:41:40|1518.91|1513.51|1519.2|1513.8|1519.38|1513.98|1518.91|1513.51|32
1655055710000|2022-06-12 17:41:50|1519.21|1513.81|1520.16|1514.76|1520.24|1514.84|1519.21|1513.81|32
1655055720000|2022-06-12 17:42:00|1520.17|1514.77|1520.24|1514.84|1520.29|1514.89|1520.17|1514.77|23
1655055730000|2022-06-12 17:42:10|1520.23|1514.83|1521.45|1516.05|1521.45|1516.05|1520.23|1514.83|29
1655055740000|2022-06-12 17:42:20|1521.49|1516.09|1522.3|1516.9|1522.47|1517.07|1521.48|1516.08|35
1655055750000|2022-06-12 17:42:30|1522.29|1516.89|1521.78|1516.38|1522.29|1516.89|1521.49|1516.09|29
1655055760000|2022-06-12 17:42:40|1521.79|1516.39|1522.11|1516.71|1522.14|1516.74|1521.79|1516.39|30
1655055770000|2022-06-12 17:42:50|1522.13|1516.73|1521.36|1515.96|1522.14|1516.74|1521.36|1515.96|21
1655055780000|2022-06-12 17:43:00|1521.34|1515.94|1521.95|1516.55|1521.95|1516.55|1521.26|1515.86|28
1655055790000|2022-06-12 17:43:10|1521.94|1516.54|1522.51|1517.11|1522.62|1517.22|1521.94|1516.54|30
1655055800000|2022-06-12 17:43:20|1522.43|1517.03|1522.61|1517.21|1522.68|1517.28|1522.37|1516.97|29
1655055810000|2022-06-12 17:43:30|1522.62|1517.22|1523.44|1518.04|1523.44|1518.04|1521.7|1516.3|36
1655055820000|2022-06-12 17:43:40|1523.46|1518.06|1522.61|1517.21|1523.61|1518.21|1522.52|1517.12|28
1655055830000|2022-06-12 17:43:50|1522.59|1517.19|1523.03|1517.63|1523.3|1517.9|1522.55|1517.15|27
1655055840000|2022-06-12 17:44:00|1523.02|1517.62|1523.22|1517.82|1523.24|1517.84|1522.94|1517.54|29
1655055850000|2022-06-12 17:44:10|1523.23|1517.83|1522.29|1516.89|1523.52|1518.12|1522.29|1516.89|32
1655055860000|2022-06-12 17:44:20|1522.28|1516.88|1523.28|1517.88|1523.28|1517.88|1522.15|1516.75|35
1655055870000|2022-06-12 17:44:30|1523.27|1517.87|1522.81|1517.41|1523.58|1518.18|1522.78|1517.38|34
1655055880000|2022-06-12 17:44:40|1522.76|1517.36|1522.38|1516.98|1522.77|1517.37|1522.33|1516.93|32
1655055890000|2022-06-12 17:44:50|1522.31|1516.91|1522.43|1517.03|1522.47|1517.07|1522.26|1516.86|16
1655055900000|2022-06-12 17:45:00|1522.44|1517.04|1522.2|1516.8|1522.52|1517.12|1521.97|1516.57|22
1655055910000|2022-06-12 17:45:10|1522.09|1516.69|1522.52|1517.12|1522.62|1517.22|1522.05|1516.65|31
1655055920000|2022-06-12 17:45:20|1522.73|1517.33|1522.81|1517.41|1523.07|1517.67|1522.73|1517.33|34
1655055930000|2022-06-12 17:45:30|1522.82|1517.42|1522.38|1516.98|1522.87|1517.47|1521.9|1516.5|31
1655055940000|2022-06-12 17:45:40|1522.37|1516.97|1522.26|1516.86|1522.52|1517.12|1522.22|1516.82|30
1655055950000|2022-06-12 17:45:50|1522.28|1516.88|1523.52|1518.12|1523.53|1518.13|1522.28|1516.88|27
1655055960000|2022-06-12 17:46:00|1523.55|1518.15|1523.44|1518.04|1523.58|1518.18|1522.93|1517.53|31
1655055970000|2022-06-12 17:46:10|1523.42|1518.02|1523.6|1518.2|1523.68|1518.28|1523.32|1517.92|33
1655055980000|2022-06-12 17:46:20|1523.63|1518.23|1523.8|1518.4|1523.8|1518.4|1523.59|1518.19|30
1655055990000|2022-06-12 17:46:30|1523.77|1518.37|1523.31|1517.91|1524.07|1518.67|1523.25|1517.85|30
1655056000000|2022-06-12 17:46:40|1523.4|1518|1523.81|1518.41|1523.93|1518.53|1523.35|1517.95|32
1655056010000|2022-06-12 17:46:50|1523.79|1518.39|1524.02|1518.62|1524.36|1518.96|1523.31|1517.91|34
1655056020000|2022-06-12 17:47:00|1524.07|1518.67|1523.91|1518.51|1524.57|1519.17|1523.91|1518.51|35
1655056030000|2022-06-12 17:47:10|1523.92|1518.52|1523.14|1517.74|1523.92|1518.52|1523.13|1517.73|32
1655056040000|2022-06-12 17:47:20|1523.13|1517.73|1522.94|1517.54|1523.32|1517.92|1522.91|1517.51|23
1655056050000|2022-06-12 17:47:30|1522.88|1517.48|1522.96|1517.56|1523|1517.6|1522.84|1517.44|21
1655056060000|2022-06-12 17:47:40|1522.97|1517.57|1523.09|1517.69|1523.1|1517.7|1522.92|1517.52|21
1655056070000|2022-06-12 17:47:50|1523.1|1517.7|1523.55|1518.15|1523.55|1518.15|1522.67|1517.27|30
1655056080000|2022-06-12 17:48:00|1523.49|1518.09|1523.67|1518.27|1523.88|1518.48|1523.49|1518.09|27
1655056090000|2022-06-12 17:48:10|1523.47|1518.07|1523.04|1517.64|1523.47|1518.07|1522.98|1517.58|26
1655056100000|2022-06-12 17:48:20|1523.01|1517.61|1522.93|1517.53|1523.01|1517.61|1522.78|1517.38|17
1655056110000|2022-06-12 17:48:30|1522.97|1517.57|1523.24|1517.84|1523.76|1518.36|1522.97|1517.57|19
1655056120000|2022-06-12 17:48:40|1523.23|1517.83|1522.94|1517.54|1523.38|1517.98|1522.94|1517.54|30
1655056130000|2022-06-12 17:48:50|1522.95|1517.55|1522.58|1517.18|1523.01|1517.61|1522.56|1517.16|24
1655056140000|2022-06-12 17:49:00|1522.34|1516.94|1522.43|1517.03|1522.43|1517.03|1521.6|1516.2|29
1655056150000|2022-06-12 17:49:10|1522.46|1517.06|1525.94|1520.54|1526.49|1521.09|1522.46|1517.06|35
1655056160000|2022-06-12 17:49:20|1525.91|1520.51|1525.54|1520.14|1526.28|1520.88|1525.33|1519.93|33
1655056170000|2022-06-12 17:49:30|1525.53|1520.13|1525.79|1520.39|1525.79|1520.39|1525.32|1519.92|30
1655056180000|2022-06-12 17:49:40|1525.76|1520.36|1525.87|1520.47|1527.01|1521.61|1525.73|1520.33|35
1655056190000|2022-06-12 17:49:50|1525.92|1520.52|1523.87|1518.47|1526.16|1520.76|1523.22|1517.82|35
1655056200000|2022-06-12 17:50:00|1523.68|1518.28|1523.82|1518.42|1523.89|1518.49|1523.23|1517.83|37
1655056210000|2022-06-12 17:50:10|1523.83|1518.43|1524.3|1518.9|1524.3|1518.9|1523.81|1518.41|27
1655056220000|2022-06-12 17:50:20|1524.26|1518.86|1523.99|1518.59|1524.26|1518.86|1523.86|1518.46|29
1655056230000|2022-06-12 17:50:30|1524|1518.6|1524.63|1519.23|1524.84|1519.44|1523.98|1518.58|22
1655056240000|2022-06-12 17:50:40|1524.64|1519.24|1523.8|1518.4|1524.65|1519.25|1523.79|1518.39|27
1655056250000|2022-06-12 17:50:50|1523.81|1518.41|1523.73|1518.33|1524.04|1518.64|1523.38|1517.98|38
1655056260000|2022-06-12 17:51:00|1523.71|1518.31|1524.07|1518.67|1524.15|1518.75|1523.71|1518.31|31
1655056270000|2022-06-12 17:51:10|1524.06|1518.66|1524.7|1519.3|1524.73|1519.33|1524.04|1518.64|31
1655056280000|2022-06-12 17:51:20|1524.69|1519.29|1524.32|1518.92|1524.82|1519.42|1524.08|1518.68|32
1655056290000|2022-06-12 17:51:30|1524.28|1518.88|1524.24|1518.84|1524.53|1519.13|1524.02|1518.62|28
1655056300000|2022-06-12 17:51:40|1524.16|1518.76|1524.17|1518.77|1524.44|1519.04|1524.16|1518.76|24
1655056310000|2022-06-12 17:51:50|1524.15|1518.75|1523.74|1518.34|1524.15|1518.75|1523.69|1518.29|27
1655056320000|2022-06-12 17:52:00|1523.82|1518.42|1523.83|1518.43|1523.92|1518.52|1523.76|1518.36|27
1655056330000|2022-06-12 17:52:10|1523.93|1518.53|1524.01|1518.61|1524.07|1518.67|1523.85|1518.45|33
1655056340000|2022-06-12 17:52:20|1524.03|1518.63|1523.61|1518.21|1524.05|1518.65|1523.59|1518.19|23
1655056350000|2022-06-12 17:52:30|1523.62|1518.22|1523.68|1518.28|1523.71|1518.31|1523.55|1518.15|25
1655056360000|2022-06-12 17:52:40|1523.65|1518.25|1523.67|1518.27|1523.73|1518.33|1523.48|1518.08|31
1655056370000|2022-06-12 17:52:50|1523.69|1518.29|1523.65|1518.25|1523.71|1518.31|1523.59|1518.19|30
1655056380000|2022-06-12 17:53:00|1523.68|1518.28|1523.94|1518.54|1523.97|1518.57|1523.62|1518.22|30
1655056390000|2022-06-12 17:53:10|1523.9|1518.5|1524.13|1518.73|1524.13|1518.73|1523.75|1518.35|26
1655056400000|2022-06-12 17:53:20|1524.15|1518.75|1524.05|1518.65|1524.35|1518.95|1523.93|1518.53|24
1655056410000|2022-06-12 17:53:30|1524.24|1518.84|1524.15|1518.75|1524.37|1518.97|1524.15|1518.75|28
1655056420000|2022-06-12 17:53:40|1524.16|1518.76|1524.37|1518.97|1524.42|1519.02|1524.15|1518.75|25
1655056430000|2022-06-12 17:53:50|1524.35|1518.95|1524.28|1518.88|1524.39|1518.99|1524.11|1518.71|22
1655056440000|2022-06-12 17:54:00|1524.34|1518.94|1524.06|1518.66|1524.42|1519.02|1523.88|1518.48|32
1655056450000|2022-06-12 17:54:10|1523.92|1518.52|1523.96|1518.56|1524.01|1518.61|1523.86|1518.46|28
1655056460000|2022-06-12 17:54:20|1523.97|1518.57|1524.03|1518.63|1524.06|1518.66|1523.97|1518.57|19
1655056470000|2022-06-12 17:54:30|1524.05|1518.65|1525.81|1520.41|1525.92|1520.52|1524.05|1518.65|37
1655056480000|2022-06-12 17:54:40|1525.84|1520.44|1525.98|1520.58|1526.32|1520.92|1525.55|1520.15|34
1655056490000|2022-06-12 17:54:50|1526.01|1520.61|1527.89|1522.49|1528.03|1522.63|1526.01|1520.61|39
1655056500000|2022-06-12 17:55:00|1527.87|1522.47|1526.06|1520.66|1528.05|1522.65|1526|1520.6|37
1655056510000|2022-06-12 17:55:10|1525.96|1520.56|1525.9|1520.5|1526.64|1521.24|1525.71|1520.31|36
1655056520000|2022-06-12 17:55:20|1525.93|1520.53|1524.7|1519.3|1525.95|1520.55|1524.54|1519.14|34
1655056530000|2022-06-12 17:55:30|1524.69|1519.29|1523.35|1517.95|1525.28|1519.88|1523.33|1517.93|38
1655056540000|2022-06-12 17:55:40|1523.26|1517.86|1522.78|1517.38|1523.38|1517.98|1522.78|1517.38|34
1655056550000|2022-06-12 17:55:50|1522.76|1517.36|1521.48|1516.08|1522.89|1517.49|1521.35|1515.95|30
1655056560000|2022-06-12 17:56:00|1521.49|1516.09|1520.83|1515.43|1521.49|1516.09|1520.45|1515.05|38
1655056570000|2022-06-12 17:56:10|1520.81|1515.41|1520.02|1514.62|1520.85|1515.45|1520.02|1514.62|27
1655056580000|2022-06-12 17:56:20|1520|1514.6|1519.9|1514.5|1520|1514.6|1519.5|1514.1|38
1655056590000|2022-06-12 17:56:30|1520.11|1514.71|1520.76|1515.36|1520.76|1515.36|1519.93|1514.53|34
1655056600000|2022-06-12 17:56:40|1520.65|1515.25|1520.52|1515.12|1521.21|1515.81|1520.47|1515.07|30
1655056610000|2022-06-12 17:56:50|1520.51|1515.11|1520.57|1515.17|1521.15|1515.75|1520.49|1515.09|28
1655056620000|2022-06-12 17:57:00|1520.56|1515.16|1519.87|1514.47|1520.56|1515.16|1519.57|1514.17|33
1655056630000|2022-06-12 17:57:10|1519.96|1514.56|1520.09|1514.69|1520.11|1514.71|1519.45|1514.05|35
1655056640000|2022-06-12 17:57:20|1520.06|1514.66|1519.46|1514.06|1520.29|1514.89|1519.25|1513.85|34
1655056650000|2022-06-12 17:57:30|1519.37|1513.97|1519.44|1514.04|1519.46|1514.06|1519.31|1513.91|30
1655056660000|2022-06-12 17:57:40|1519.49|1514.09|1520.51|1515.11|1520.51|1515.11|1519.45|1514.05|34
1655056670000|2022-06-12 17:57:50|1520.5|1515.1|1520.39|1514.99|1521.15|1515.75|1520.34|1514.94|33
1655056680000|2022-06-12 17:58:00|1520.37|1514.97|1521.16|1515.76|1521.16|1515.76|1520.33|1514.93|32
1655056690000|2022-06-12 17:58:10|1521.24|1515.84|1522.34|1516.94|1522.78|1517.38|1521.24|1515.84|38
1655056700000|2022-06-12 17:58:20|1522.22|1516.82|1523.3|1517.9|1523.7|1518.3|1521.8|1516.4|36
1655056710000|2022-06-12 17:58:30|1523.28|1517.88|1523.25|1517.85|1523.41|1518.01|1522.89|1517.49|30
1655056720000|2022-06-12 17:58:40|1523.26|1517.86|1524.3|1518.9|1524.3|1518.9|1523.18|1517.78|34
1655056730000|2022-06-12 17:58:50|1524.36|1518.96|1523.31|1517.91|1524.74|1519.34|1523.31|1517.91|37
1655056740000|2022-06-12 17:59:00|1523.34|1517.94|1523.35|1517.95|1523.86|1518.46|1523.3|1517.9|32
1655056750000|2022-06-12 17:59:10|1523.42|1518.02|1523.34|1517.94|1523.46|1518.06|1523.21|1517.81|24
1655056760000|2022-06-12 17:59:20|1523.33|1517.93|1522.68|1517.28|1523.36|1517.96|1522.56|1517.16|29
1655056770000|2022-06-12 17:59:30|1522.67|1517.27|1522.17|1516.77|1522.82|1517.42|1522.17|1516.77|36
1655056780000|2022-06-12 17:59:40|1522.19|1516.79|1522.65|1517.25|1522.87|1517.47|1522.11|1516.71|30
1655056790000|2022-06-12 17:59:50|1522.64|1517.24|1522.29|1516.89|1522.67|1517.27|1522.09|1516.69|33
1655056800000|2022-06-12 18:00:00|1522.28|1516.88|1522.2|1516.8|1522.82|1517.42|1522.09|1516.69|34
1655056810000|2022-06-12 18:00:10|1522.29|1516.89|1523.2|1517.8|1523.2|1517.8|1522.29|1516.89|31
1655056820000|2022-06-12 18:00:20|1523.19|1517.79|1523.27|1517.87|1523.31|1517.91|1523.19|1517.79|26
1655056830000|2022-06-12 18:00:30|1523.28|1517.88|1523.62|1518.22|1523.64|1518.24|1523.26|1517.86|29
1655056840000|2022-06-12 18:00:40|1523.56|1518.16|1523.5|1518.1|1523.56|1518.16|1523.35|1517.95|23
1655056850000|2022-06-12 18:00:50|1523.53|1518.13|1523.5|1518.1|1523.75|1518.35|1523.43|1518.03|27
1655056860000|2022-06-12 18:01:00|1523.52|1518.12|1523.06|1517.66|1523.92|1518.52|1523.04|1517.64|30
1655056870000|2022-06-12 18:01:10|1523.07|1517.67|1523.44|1518.04|1523.44|1518.04|1523.01|1517.61|31
1655056880000|2022-06-12 18:01:20|1523.42|1518.02|1523.29|1517.89|1523.44|1518.04|1523.28|1517.88|19
1655056890000|2022-06-12 18:01:30|1523.3|1517.9|1523.29|1517.89|1523.31|1517.91|1523.25|1517.85|23
1655056900000|2022-06-12 18:01:40|1523.3|1517.9|1523.21|1517.81|1523.31|1517.91|1523.15|1517.75|23
1655056910000|2022-06-12 18:01:50|1523.22|1517.82|1523.93|1518.53|1523.94|1518.54|1523.21|1517.81|28
1655056920000|2022-06-12 18:02:00|1523.9|1518.5|1523.56|1518.16|1523.9|1518.5|1523.37|1517.97|29
1655056930000|2022-06-12 18:02:10|1523.6|1518.2|1523.64|1518.24|1523.66|1518.26|1523.52|1518.12|28
1655056940000|2022-06-12 18:02:20|1523.63|1518.23|1521.96|1516.56|1523.66|1518.26|1521.93|1516.53|35
1655056950000|2022-06-12 18:02:30|1521.98|1516.58|1522.09|1516.69|1522.48|1517.08|1521.65|1516.25|36
1655056960000|2022-06-12 18:02:40|1522.04|1516.64|1522.27|1516.87|1522.4|1517|1521.99|1516.59|30
1655056970000|2022-06-12 18:02:50|1522.28|1516.88|1520.11|1514.71|1522.34|1516.94|1520.11|1514.71|34
1655056980000|2022-06-12 18:03:00|1519.49|1514.09|1519.1|1513.7|1519.49|1514.09|1518.79|1513.39|38
1655056990000|2022-06-12 18:03:10|1518.92|1513.52|1519.09|1513.69|1519.77|1514.37|1518.84|1513.44|36
1655057000000|2022-06-12 18:03:20|1518.9|1513.5|1518.03|1512.63|1519.25|1513.85|1517.88|1512.48|38
1655057010000|2022-06-12 18:03:30|1517.95|1512.55|1518.85|1513.45|1518.91|1513.51|1517.89|1512.49|33
1655057020000|2022-06-12 18:03:40|1518.78|1513.38|1516.84|1511.44|1518.92|1513.52|1516.73|1511.33|35
1655057030000|2022-06-12 18:03:50|1516.82|1511.42|1516.14|1510.74|1516.89|1511.49|1515.89|1510.49|36
1655057040000|2022-06-12 18:04:00|1516.43|1511.03|1517.9|1512.5|1517.9|1512.5|1516.41|1511.01|36
1655057050000|2022-06-12 18:04:10|1517.92|1512.52|1518.04|1512.64|1518.1|1512.7|1517.74|1512.34|36
1655057060000|2022-06-12 18:04:20|1518.02|1512.62|1518.14|1512.74|1518.56|1513.16|1518.02|1512.62|33
1655057070000|2022-06-12 18:04:30|1518.15|1512.75|1517.27|1511.87|1518.33|1512.93|1517.27|1511.87|35
1655057080000|2022-06-12 18:04:40|1517.17|1511.77|1517.07|1511.67|1517.78|1512.38|1516.99|1511.59|32
1655057090000|2022-06-12 18:04:50|1517.03|1511.63|1516.36|1510.96|1517.12|1511.72|1516.26|1510.86|32
1655057100000|2022-06-12 18:05:00|1516.42|1511.02|1517.45|1512.05|1517.45|1512.05|1516.42|1511.02|34
1655057110000|2022-06-12 18:05:10|1517.47|1512.07|1516.48|1511.08|1517.56|1512.16|1516.48|1511.08|35
1655057120000|2022-06-12 18:05:20|1516.51|1511.11|1516.91|1511.51|1517.41|1512.01|1516.49|1511.09|35
1655057130000|2022-06-12 18:05:30|1516.92|1511.52|1516.77|1511.37|1517.09|1511.69|1516.74|1511.34|28
1655057140000|2022-06-12 18:05:40|1516.81|1511.41|1517.49|1512.09|1517.49|1512.09|1516.78|1511.38|29
1655057150000|2022-06-12 18:05:50|1517.51|1512.11|1517.26|1511.86|1517.55|1512.15|1517.24|1511.84|29
1655057160000|2022-06-12 18:06:00|1517.29|1511.89|1517.71|1512.31|1517.71|1512.31|1517.29|1511.89|33
1655057170000|2022-06-12 18:06:10|1517.8|1512.4|1518.37|1512.97|1518.46|1513.06|1517.8|1512.4|34
1655057180000|2022-06-12 18:06:20|1518.21|1512.81|1517.77|1512.37|1518.37|1512.97|1517.53|1512.13|33
1655057190000|2022-06-12 18:06:30|1517.88|1512.48|1519.44|1514.04|1519.44|1514.04|1517.88|1512.48|29
1655057200000|2022-06-12 18:06:40|1519.61|1514.21|1519.63|1514.23|1519.71|1514.31|1519.44|1514.04|33
1655057210000|2022-06-12 18:06:50|1519.68|1514.28|1519.11|1513.71|1519.68|1514.28|1518.76|1513.36|32
1655057220000|2022-06-12 18:07:00|1519.15|1513.75|1518.38|1512.98|1519.17|1513.77|1518.24|1512.84|35
1655057230000|2022-06-12 18:07:10|1518.23|1512.83|1517.04|1511.64|1518.23|1512.83|1517.04|1511.64|33
1655057240000|2022-06-12 18:07:20|1517.14|1511.74|1517.19|1511.79|1517.2|1511.8|1516.99|1511.59|27
1655057250000|2022-06-12 18:07:30|1517.15|1511.75|1517.12|1511.72|1517.15|1511.75|1516.98|1511.58|28
1655057260000|2022-06-12 18:07:40|1517.1|1511.7|1516.21|1510.81|1517.12|1511.72|1516.21|1510.81|27
1655057270000|2022-06-12 18:07:50|1516.27|1510.87|1516.14|1510.74|1516.27|1510.87|1515.96|1510.56|22
1655057280000|2022-06-12 18:08:00|1516.16|1510.76|1514.97|1509.57|1516.37|1510.97|1514.97|1509.57|28
1655057290000|2022-06-12 18:08:10|1514.98|1509.58|1512.21|1506.81|1514.98|1509.58|1511.6|1506.2|39
1655057300000|2022-06-12 18:08:20|1512.32|1506.92|1512.57|1507.17|1513.49|1508.09|1512.32|1506.92|39
1655057310000|2022-06-12 18:08:30|1512.56|1507.16|1513.02|1507.62|1513.11|1507.71|1512.46|1507.06|37
1655057320000|2022-06-12 18:08:40|1513.03|1507.63|1512.51|1507.11|1513.67|1508.27|1512.51|1507.11|37
1655057330000|2022-06-12 18:08:50|1512.49|1507.09|1513.53|1508.13|1513.53|1508.13|1512.37|1506.97|36
1655057340000|2022-06-12 18:09:00|1513.49|1508.09|1513.42|1508.02|1514.2|1508.8|1513.27|1507.87|35
1655057350000|2022-06-12 18:09:10|1513.38|1507.98|1512.96|1507.56|1513.41|1508.01|1512.83|1507.43|34
1655057360000|2022-06-12 18:09:20|1512.95|1507.55|1512.62|1507.22|1513|1507.6|1512.42|1507.02|32
1655057370000|2022-06-12 18:09:30|1512.72|1507.32|1512.62|1507.22|1513|1507.6|1512.56|1507.16|26
1655057380000|2022-06-12 18:09:40|1512.67|1507.27|1512.72|1507.32|1513.03|1507.63|1512.47|1507.07|30
1655057390000|2022-06-12 18:09:50|1512.75|1507.35|1512.59|1507.19|1513.46|1508.06|1512.06|1506.66|32
1655057400000|2022-06-12 18:10:00|1512.6|1507.2|1513.15|1507.75|1513.38|1507.98|1512.6|1507.2|32
1655057410000|2022-06-12 18:10:10|1513.26|1507.86|1515.09|1509.69|1515.09|1509.69|1513.26|1507.86|34
1655057420000|2022-06-12 18:10:20|1515.02|1509.62|1515.44|1510.04|1515.52|1510.12|1514.58|1509.18|34
1655057430000|2022-06-12 18:10:30|1515.48|1510.08|1515.34|1509.94|1515.49|1510.09|1515.29|1509.89|26
1655057440000|2022-06-12 18:10:40|1515.32|1509.92|1515.28|1509.88|1515.39|1509.99|1515.28|1509.88|27
1655057450000|2022-06-12 18:10:50|1515.29|1509.89|1514.66|1509.26|1515.33|1509.93|1514.65|1509.25|34
1655057460000|2022-06-12 18:11:00|1514.67|1509.27|1515.31|1509.91|1515.31|1509.91|1514.43|1509.03|32
1655057470000|2022-06-12 18:11:10|1515.29|1509.89|1515.19|1509.79|1515.31|1509.91|1515.19|1509.79|27
1655057480000|2022-06-12 18:11:20|1515.18|1509.78|1515.18|1509.78|1515.23|1509.83|1514.1|1508.7|38
1655057490000|2022-06-12 18:11:30|1515.14|1509.74|1514.85|1509.45|1515.29|1509.89|1514.75|1509.35|33
1655057500000|2022-06-12 18:11:40|1514.88|1509.48|1515.62|1510.22|1515.62|1510.22|1514.88|1509.48|27
1655057510000|2022-06-12 18:11:50|1515.55|1510.15|1514.99|1509.59|1515.55|1510.15|1514.95|1509.55|36
1655057520000|2022-06-12 18:12:00|1514.97|1509.57|1514.94|1509.54|1514.99|1509.59|1514.94|1509.54|22
1655057530000|2022-06-12 18:12:10|1514.75|1509.35|1514.44|1509.04|1514.75|1509.35|1514.18|1508.78|34
1655057540000|2022-06-12 18:12:20|1514.46|1509.06|1514.38|1508.98|1514.51|1509.11|1514.37|1508.97|28
1655057550000|2022-06-12 18:12:30|1514.37|1508.97|1514.31|1508.91|1514.67|1509.27|1514.19|1508.79|28
1655057560000|2022-06-12 18:12:40|1514.33|1508.93|1515.63|1510.23|1515.64|1510.24|1514.33|1508.93|33
1655057570000|2022-06-12 18:12:50|1515.64|1510.24|1515.97|1510.57|1516.01|1510.61|1515.63|1510.23|28
1655057580000|2022-06-12 18:13:00|1515.96|1510.56|1515.75|1510.35|1516.04|1510.64|1515.46|1510.06|34
1655057590000|2022-06-12 18:13:10|1515.71|1510.31|1515.59|1510.19|1515.85|1510.45|1515.52|1510.12|32
1655057600000|2022-06-12 18:13:20|1515.58|1510.18|1515.6|1510.2|1515.63|1510.23|1515.54|1510.14|22
1655057610000|2022-06-12 18:13:30|1515.61|1510.21|1515.48|1510.08|1515.61|1510.21|1515.41|1510.01|24
1655057620000|2022-06-12 18:13:40|1515.5|1510.1|1514.17|1508.77|1515.52|1510.12|1514.17|1508.77|34
1655057630000|2022-06-12 18:13:50|1514.15|1508.75|1514.5|1509.1|1514.5|1509.1|1514.13|1508.73|26
1655057640000|2022-06-12 18:14:00|1514.63|1509.23|1515.95|1510.55|1516.01|1510.61|1514.63|1509.23|29
1655057650000|2022-06-12 18:14:10|1515.96|1510.56|1516.41|1511.01|1516.61|1511.21|1515.96|1510.56|34
1655057660000|2022-06-12 18:14:20|1516.37|1510.97|1516.71|1511.31|1516.78|1511.38|1516.37|1510.97|30
1655057670000|2022-06-12 18:14:30|1516.72|1511.32|1517.99|1512.59|1518|1512.6|1516.72|1511.32|34
1655057680000|2022-06-12 18:14:40|1517.97|1512.57|1518.24|1512.84|1518.24|1512.84|1517.91|1512.51|35
1655057690000|2022-06-12 18:14:50|1518.49|1513.09|1518.37|1512.97|1518.49|1513.09|1517.54|1512.14|36
1655057700000|2022-06-12 18:15:00|1518.36|1512.96|1517.78|1512.38|1518.5|1513.1|1517.7|1512.3|36
1655057710000|2022-06-12 18:15:10|1517.76|1512.36|1517.98|1512.58|1518.02|1512.62|1517.72|1512.32|32
1655057720000|2022-06-12 18:15:20|1517.96|1512.56|1517.62|1512.22|1518.01|1512.61|1517.48|1512.08|29
1655057730000|2022-06-12 18:15:30|1517.63|1512.23|1517.99|1512.59|1517.99|1512.59|1517.62|1512.22|33
1655057740000|2022-06-12 18:15:40|1517.95|1512.55|1518.41|1513.01|1518.5|1513.1|1517.94|1512.54|23
1655057750000|2022-06-12 18:15:50|1518.42|1513.02|1518.84|1513.44|1519.08|1513.68|1518.42|1513.02|34
1655057760000|2022-06-12 18:16:00|1518.85|1513.45|1519.96|1514.56|1519.98|1514.58|1518.85|1513.45|33
1655057770000|2022-06-12 18:16:10|1519.97|1514.57|1520.21|1514.81|1520.45|1515.05|1519.78|1514.38|34
1655057780000|2022-06-12 18:16:20|1520.14|1514.74|1519.79|1514.39|1520.23|1514.83|1519.71|1514.31|34
1655057790000|2022-06-12 18:16:30|1519.77|1514.37|1520.22|1514.82|1520.26|1514.86|1519.71|1514.31|33
1655057800000|2022-06-12 18:16:40|1520.24|1514.84|1520.39|1514.99|1520.39|1514.99|1519.75|1514.35|37
1655057810000|2022-06-12 18:16:50|1520.59|1515.19|1520.4|1515|1520.74|1515.34|1520.39|1514.99|21
1655057820000|2022-06-12 18:17:00|1520.43|1515.03|1519.6|1514.2|1520.51|1515.11|1519.6|1514.2|27
1655057830000|2022-06-12 18:17:10|1519.59|1514.19|1519.02|1513.62|1519.63|1514.23|1518.99|1513.59|28
1655057840000|2022-06-12 18:17:20|1519.01|1513.61|1520.04|1514.64|1520.09|1514.69|1519.01|1513.61|27
1655057850000|2022-06-12 18:17:30|1520|1514.6|1519.24|1513.84|1520|1514.6|1519.24|1513.84|36
1655057860000|2022-06-12 18:17:40|1519.25|1513.85|1518.96|1513.56|1519.26|1513.86|1518.96|1513.56|22
1655057870000|2022-06-12 18:17:50|1518.9|1513.5|1519.01|1513.61|1519.05|1513.65|1518.88|1513.48|27
1655057880000|2022-06-12 18:18:00|1518.96|1513.56|1519.45|1514.05|1520.04|1514.64|1518.94|1513.54|36
1655057890000|2022-06-12 18:18:10|1519.39|1513.99|1519.46|1514.06|1519.52|1514.12|1518.95|1513.55|29
1655057900000|2022-06-12 18:18:20|1519.45|1514.05|1519.92|1514.52|1519.94|1514.54|1519.45|1514.05|27
1655057910000|2022-06-12 18:18:30|1519.93|1514.53|1520.21|1514.81|1520.36|1514.96|1519.67|1514.27|34
1655057920000|2022-06-12 18:18:40|1520.19|1514.79|1520.21|1514.81|1520.44|1515.04|1520.18|1514.78|30
1655057930000|2022-06-12 18:18:50|1520.22|1514.82|1520.23|1514.83|1520.24|1514.84|1520.19|1514.79|15
1655057940000|2022-06-12 18:19:00|1520.21|1514.81|1520.23|1514.83|1520.24|1514.84|1520.15|1514.75|22
1655057950000|2022-06-12 18:19:10|1520.22|1514.82|1519.65|1514.25|1520.26|1514.86|1519.55|1514.15|28
1655057960000|2022-06-12 18:19:20|1519.82|1514.42|1519.64|1514.24|1520.15|1514.75|1519.64|1514.24|31
1655057970000|2022-06-12 18:19:30|1519.68|1514.28|1519.3|1513.9|1519.69|1514.29|1519.26|1513.86|31
1655057980000|2022-06-12 18:19:40|1519.33|1513.93|1519.51|1514.11|1519.79|1514.39|1519.3|1513.9|28
1655057990000|2022-06-12 18:19:50|1519.45|1514.05|1517.87|1512.47|1519.45|1514.05|1517.71|1512.31|37
1655058000000|2022-06-12 18:20:00|1517.86|1512.46|1517.14|1511.74|1517.91|1512.51|1517.06|1511.66|34
1655058010000|2022-06-12 18:20:10|1517.22|1511.82|1517.19|1511.79|1517.5|1512.1|1517.18|1511.78|27
1655058020000|2022-06-12 18:20:20|1517.18|1511.78|1516.45|1511.05|1517.18|1511.78|1516.43|1511.03|24
1655058030000|2022-06-12 18:20:30|1516.48|1511.08|1517.75|1512.35|1517.75|1512.35|1516.48|1511.08|37
1655058040000|2022-06-12 18:20:40|1517.81|1512.41|1518.65|1513.25|1518.96|1513.56|1517.77|1512.37|39
1655058050000|2022-06-12 18:20:50|1518.85|1513.45|1519.15|1513.75|1519.52|1514.12|1518.85|1513.45|35
1655058060000|2022-06-12 18:21:00|1519.17|1513.77|1519.6|1514.2|1519.61|1514.21|1519.03|1513.63|31
1655058070000|2022-06-12 18:21:10|1519.59|1514.19|1519.66|1514.26|1519.73|1514.33|1519.13|1513.73|35
1655058080000|2022-06-12 18:21:20|1519.68|1514.28|1519.7|1514.3|1519.74|1514.34|1519.65|1514.25|26
1655058090000|2022-06-12 18:21:30|1519.69|1514.29|1519.63|1514.23|1519.71|1514.31|1519.63|1514.23|20
1655058100000|2022-06-12 18:21:40|1519.64|1514.24|1519.21|1513.81|1519.64|1514.24|1519.14|1513.74|29
1655058110000|2022-06-12 18:21:50|1519.19|1513.79|1519.12|1513.72|1519.22|1513.82|1519.05|1513.65|18
1655058120000|2022-06-12 18:22:00|1519.13|1513.73|1517.97|1512.57|1519.13|1513.73|1517.55|1512.15|34
1655058130000|2022-06-12 18:22:10|1518.01|1512.61|1516.4|1511|1518.02|1512.62|1516.25|1510.85|33
1655058140000|2022-06-12 18:22:20|1516.43|1511.03|1515.92|1510.52|1516.83|1511.43|1515.92|1510.52|32
1655058150000|2022-06-12 18:22:30|1515.78|1510.38|1515.83|1510.43|1515.9|1510.5|1515.76|1510.36|33
1655058160000|2022-06-12 18:22:40|1515.77|1510.37|1514.73|1509.33|1515.77|1510.37|1514.11|1508.71|34
1655058170000|2022-06-12 18:22:50|1514.75|1509.35|1515.02|1509.62|1515.16|1509.76|1514.69|1509.29|33
1655058180000|2022-06-12 18:23:00|1514.97|1509.57|1515.54|1510.14|1515.55|1510.15|1514.81|1509.41|37
1655058190000|2022-06-12 18:23:10|1515.53|1510.13|1514.93|1509.53|1515.55|1510.15|1514.72|1509.32|33
1655058200000|2022-06-12 18:23:20|1514.92|1509.52|1515.32|1509.92|1515.99|1510.59|1514.92|1509.52|33
1655058210000|2022-06-12 18:23:30|1515.27|1509.87|1516.32|1510.92|1516.94|1511.54|1515.27|1509.87|30
1655058220000|2022-06-12 18:23:40|1516.35|1510.95|1516.17|1510.77|1516.37|1510.97|1515.63|1510.23|32
1655058230000|2022-06-12 18:23:50|1516.19|1510.79|1514.96|1509.56|1516.19|1510.79|1514.96|1509.56|32
1655058240000|2022-06-12 18:24:00|1514.89|1509.49|1516.19|1510.79|1516.22|1510.82|1514.86|1509.46|33
1655058250000|2022-06-12 18:24:10|1516.15|1510.75|1516|1510.6|1516.15|1510.75|1515.96|1510.56|33
1655058260000|2022-06-12 18:24:20|1516.02|1510.62|1516.09|1510.69|1516.15|1510.75|1516|1510.6|26
1655058270000|2022-06-12 18:24:30|1516.06|1510.66|1515.8|1510.4|1516.46|1511.06|1515.8|1510.4|32
1655058280000|2022-06-12 18:24:40|1515.79|1510.39|1515.75|1510.35|1515.82|1510.42|1515.72|1510.32|24
1655058290000|2022-06-12 18:24:50|1515.62|1510.22|1516.52|1511.12|1516.53|1511.13|1515.53|1510.13|27
1655058300000|2022-06-12 18:25:00|1516.51|1511.11|1517.56|1512.16|1518.13|1512.73|1516.51|1511.11|30
1655058310000|2022-06-12 18:25:10|1517.54|1512.14|1518.36|1512.96|1518.37|1512.97|1517.45|1512.05|33
1655058320000|2022-06-12 18:25:20|1518.39|1512.99|1518.56|1513.16|1518.75|1513.35|1518.27|1512.87|35
1655058330000|2022-06-12 18:25:30|1518.55|1513.15|1518.32|1512.92|1518.7|1513.3|1517.95|1512.55|32
1655058340000|2022-06-12 18:25:40|1518.31|1512.91|1518.33|1512.93|1518.4|1513|1518.15|1512.75|32
1655058350000|2022-06-12 18:25:50|1518.34|1512.94|1518.26|1512.86|1518.34|1512.94|1518.13|1512.73|26
1655058360000|2022-06-12 18:26:00|1518.27|1512.87|1518.71|1513.31|1518.8|1513.4|1518.27|1512.87|23
1655058370000|2022-06-12 18:26:10|1518.74|1513.34|1519.08|1513.68|1519.29|1513.89|1518.74|1513.34|29
1655058380000|2022-06-12 18:26:20|1519.03|1513.63|1518.65|1513.25|1519.03|1513.63|1518.36|1512.96|30
1655058390000|2022-06-12 18:26:30|1518.66|1513.26|1518.73|1513.33|1518.78|1513.38|1518.63|1513.23|19
1655058400000|2022-06-12 18:26:40|1518.74|1513.34|1519.04|1513.64|1519.24|1513.84|1518.74|1513.34|31
1655058410000|2022-06-12 18:26:50|1518.99|1513.59|1518.99|1513.59|1519.05|1513.65|1518.96|1513.56|29
1655058420000|2022-06-12 18:27:00|1519.02|1513.62|1518.55|1513.15|1519.03|1513.63|1518.4|1513|32
1655058430000|2022-06-12 18:27:10|1518.54|1513.14|1518.66|1513.26|1518.66|1513.26|1518.53|1513.13|26
1655058440000|2022-06-12 18:27:20|1518.67|1513.27|1519.1|1513.7|1519.17|1513.77|1518.56|1513.16|29
1655058450000|2022-06-12 18:27:30|1519.16|1513.76|1519.7|1514.3|1519.7|1514.3|1519.1|1513.7|32
1655058460000|2022-06-12 18:27:40|1519.66|1514.26|1519.27|1513.87|1519.69|1514.29|1519.27|1513.87|30
1655058470000|2022-06-12 18:27:50|1519.28|1513.88|1518.4|1513|1519.28|1513.88|1518.39|1512.99|26
1655058480000|2022-06-12 18:28:00|1518.42|1513.02|1519.52|1514.12|1519.59|1514.19|1518.41|1513.01|27
1655058490000|2022-06-12 18:28:10|1519.54|1514.14|1519.41|1514.01|1519.56|1514.16|1519.37|1513.97|19
1655058500000|2022-06-12 18:28:20|1519.42|1514.02|1519.46|1514.06|1519.59|1514.19|1519.2|1513.8|31
1655058510000|2022-06-12 18:28:30|1519.47|1514.07|1518.9|1513.5|1519.47|1514.07|1518.84|1513.44|19
1655058520000|2022-06-12 18:28:40|1518.91|1513.51|1518.65|1513.25|1518.93|1513.53|1518.65|1513.25|20
1655058530000|2022-06-12 18:28:50|1518.63|1513.23|1518.39|1512.99|1518.64|1513.24|1518.37|1512.97|19
1655058540000|2022-06-12 18:29:00|1518.41|1513.01|1518.57|1513.17|1518.79|1513.39|1518.39|1512.99|27
1655058550000|2022-06-12 18:29:10|1518.58|1513.18|1518.7|1513.3|1518.7|1513.3|1518.55|1513.15|18
1655058560000|2022-06-12 18:29:20|1518.67|1513.27|1518.74|1513.34|1518.75|1513.35|1518.59|1513.19|21
1655058570000|2022-06-12 18:29:30|1518.75|1513.35|1518.78|1513.38|1518.84|1513.44|1518.72|1513.32|26
1655058580000|2022-06-12 18:29:40|1518.71|1513.31|1518.71|1513.31|1518.79|1513.39|1518.66|1513.26|25
1655058590000|2022-06-12 18:29:50|1518.73|1513.33|1518.75|1513.35|1518.79|1513.39|1518.61|1513.21|22
1655058600000|2022-06-12 18:30:00|1518.76|1513.36|1519.02|1513.62|1519.12|1513.72|1518.73|1513.33|26
1655058610000|2022-06-12 18:30:10|1519.01|1513.61|1518.15|1512.75|1519.13|1513.73|1518.15|1512.75|20
1655058620000|2022-06-12 18:30:20|1518.04|1512.64|1517.67|1512.27|1518.04|1512.64|1517.42|1512.02|27
1655058630000|2022-06-12 18:30:30|1517.68|1512.28|1516.66|1511.26|1517.68|1512.28|1516.66|1511.26|32
1655058640000|2022-06-12 18:30:40|1516.68|1511.28|1516.75|1511.35|1516.84|1511.44|1516.29|1510.89|34
1655058650000|2022-06-12 18:30:50|1516.77|1511.37|1516.69|1511.29|1516.79|1511.39|1516.39|1510.99|28
1655058660000|2022-06-12 18:31:00|1516.76|1511.36|1517.65|1512.25|1517.78|1512.38|1516.76|1511.36|33
1655058670000|2022-06-12 18:31:10|1517.62|1512.22|1517.87|1512.47|1517.87|1512.47|1517.62|1512.22|29
1655058680000|2022-06-12 18:31:20|1517.84|1512.44|1518.74|1513.34|1518.8|1513.4|1517.8|1512.4|30
1655058690000|2022-06-12 18:31:30|1518.73|1513.33|1519.63|1514.23|1519.63|1514.23|1517.86|1512.46|36
1655058700000|2022-06-12 18:31:40|1519.66|1514.26|1519.88|1514.48|1519.88|1514.48|1519.28|1513.88|31
1655058710000|2022-06-12 18:31:50|1519.86|1514.46|1519.58|1514.18|1519.89|1514.49|1519.58|1514.18|14
1655058720000|2022-06-12 18:32:00|1519.53|1514.13|1520.05|1514.65|1520.05|1514.65|1519.37|1513.97|37
1655058730000|2022-06-12 18:32:10|1520.07|1514.67|1519.69|1514.29|1520.07|1514.67|1519.53|1514.13|31
1655058740000|2022-06-12 18:32:20|1519.73|1514.33|1520.34|1514.94|1520.36|1514.96|1519.73|1514.33|25
1655058750000|2022-06-12 18:32:30|1520.35|1514.95|1519.82|1514.42|1520.35|1514.95|1519.66|1514.26|31
1655058760000|2022-06-12 18:32:40|1519.81|1514.41|1519.86|1514.46|1519.86|1514.46|1519.77|1514.37|26
1655058770000|2022-06-12 18:32:50|1519.88|1514.48|1519.12|1513.72|1519.88|1514.48|1519.08|1513.68|30
1655058780000|2022-06-12 18:33:00|1519.11|1513.71|1519.75|1514.35|1519.78|1514.38|1519.1|1513.7|31
1655058790000|2022-06-12 18:33:10|1519.73|1514.33|1519.36|1513.96|1519.91|1514.51|1519.31|1513.91|28
1655058800000|2022-06-12 18:33:20|1519.23|1513.83|1519.61|1514.21|1519.61|1514.21|1519.14|1513.74|31
1655058810000|2022-06-12 18:33:30|1519.6|1514.2|1519.7|1514.3|1519.72|1514.32|1519.55|1514.15|22
1655058820000|2022-06-12 18:33:40|1519.71|1514.31|1519.08|1513.68|1519.71|1514.31|1519.06|1513.66|31
1655058830000|2022-06-12 18:33:50|1518.98|1513.58|1518.47|1513.07|1519.16|1513.76|1518.31|1512.91|33
1655058840000|2022-06-12 18:34:00|1518.43|1513.03|1519.23|1513.83|1519.42|1514.02|1518.38|1512.98|34
1655058850000|2022-06-12 18:34:10|1519.13|1513.73|1519.2|1513.8|1519.27|1513.87|1519.12|1513.72|26
1655058860000|2022-06-12 18:34:20|1519.23|1513.83|1519.48|1514.08|1519.52|1514.12|1519.16|1513.76|32
1655058870000|2022-06-12 18:34:30|1519.42|1514.02|1519.64|1514.24|1519.8|1514.4|1519.42|1514.02|26
1655058880000|2022-06-12 18:34:40|1519.56|1514.16|1519.48|1514.08|1519.56|1514.16|1519.2|1513.8|35
1655058890000|2022-06-12 18:34:50|1519.52|1514.12|1519.55|1514.15|1519.72|1514.32|1519.46|1514.06|29
1655058900000|2022-06-12 18:35:00|1519.56|1514.16|1519.21|1513.81|1519.56|1514.16|1518.7|1513.3|32
1655058910000|2022-06-12 18:35:10|1519.28|1513.88|1519.46|1514.06|1519.66|1514.26|1519.28|1513.88|30
1655058920000|2022-06-12 18:35:20|1519.4|1514|1519.66|1514.26|1519.66|1514.26|1519.4|1514|24
1655058930000|2022-06-12 18:35:30|1519.65|1514.25|1519.59|1514.19|1519.66|1514.26|1519.57|1514.17|18
1655058940000|2022-06-12 18:35:40|1519.61|1514.21|1519.53|1514.13|1519.62|1514.22|1519.51|1514.11|16
1655058950000|2022-06-12 18:35:50|1519.51|1514.11|1519.15|1513.75|1519.58|1514.18|1519.11|1513.71|33
1655058960000|2022-06-12 18:36:00|1519.16|1513.76|1518.69|1513.29|1519.16|1513.76|1518.28|1512.88|28
1655058970000|2022-06-12 18:36:10|1518.7|1513.3|1517.97|1512.57|1518.74|1513.34|1517.85|1512.45|33
1655058980000|2022-06-12 18:36:20|1518.04|1512.64|1518.83|1513.43|1518.87|1513.47|1518.04|1512.64|30
1655058990000|2022-06-12 18:36:30|1518.84|1513.44|1518.41|1513.01|1518.85|1513.45|1518.08|1512.68|36
1655059000000|2022-06-12 18:36:40|1518.4|1513|1517.98|1512.58|1518.45|1513.05|1517.94|1512.54|28
1655059010000|2022-06-12 18:36:50|1517.96|1512.56|1517.72|1512.32|1517.96|1512.56|1517.49|1512.09|32
1655059020000|2022-06-12 18:37:00|1517.73|1512.33|1517.03|1511.63|1517.78|1512.38|1516.91|1511.51|22
1655059030000|2022-06-12 18:37:10|1517.02|1511.62|1516.71|1511.31|1517.3|1511.9|1516.65|1511.25|31
1655059040000|2022-06-12 18:37:20|1516.7|1511.3|1516.09|1510.69|1516.7|1511.3|1516.08|1510.68|30
1655059050000|2022-06-12 18:37:30|1516.08|1510.68|1516.33|1510.93|1516.89|1511.49|1516.08|1510.68|28
1655059060000|2022-06-12 18:37:40|1516.31|1510.91|1515.68|1510.28|1516.34|1510.94|1515.36|1509.96|35
1655059070000|2022-06-12 18:37:50|1515.66|1510.26|1515.66|1510.26|1515.7|1510.3|1515.59|1510.19|25
1655059080000|2022-06-12 18:38:00|1515.67|1510.27|1515.82|1510.42|1515.82|1510.42|1515.6|1510.2|27
1655059090000|2022-06-12 18:38:10|1515.94|1510.54|1516.48|1511.08|1516.52|1511.12|1515.94|1510.54|28
1655059100000|2022-06-12 18:38:20|1516.49|1511.09|1516.49|1511.09|1516.82|1511.42|1516.12|1510.72|28
1655059110000|2022-06-12 18:38:30|1516.48|1511.08|1517.18|1511.78|1517.25|1511.85|1516.4|1511|33
1655059120000|2022-06-12 18:38:40|1517.17|1511.77|1517.01|1511.61|1517.39|1511.99|1517.01|1511.61|22
1655059130000|2022-06-12 18:38:50|1517|1511.6|1516.76|1511.36|1517.02|1511.62|1516.66|1511.26|30
1655059140000|2022-06-12 18:39:00|1516.75|1511.35|1516.85|1511.45|1516.88|1511.48|1516.38|1510.98|34
1655059150000|2022-06-12 18:39:10|1516.84|1511.44|1516.87|1511.47|1516.87|1511.47|1516.61|1511.21|24
1655059160000|2022-06-12 18:39:20|1516.76|1511.36|1516.67|1511.27|1516.79|1511.39|1516.58|1511.18|19
1655059170000|2022-06-12 18:39:30|1516.62|1511.22|1516.61|1511.21|1516.66|1511.26|1516.58|1511.18|15
1655059180000|2022-06-12 18:39:40|1516.62|1511.22|1516.93|1511.53|1517.17|1511.77|1516.62|1511.22|30
1655059190000|2022-06-12 18:39:50|1516.92|1511.52|1516.88|1511.48|1516.93|1511.53|1516.88|1511.48|18
1655059200000|2022-06-12 18:40:00|1516.92|1511.52|1516.33|1510.93|1517.02|1511.62|1516.3|1510.9|31
1655059210000|2022-06-12 18:40:10|1516.35|1510.95|1516.83|1511.43|1517.04|1511.64|1516.32|1510.92|28
1655059220000|2022-06-12 18:40:20|1516.78|1511.38|1516.24|1510.84|1516.82|1511.42|1516.08|1510.68|34
1655059230000|2022-06-12 18:40:30|1516.25|1510.85|1515.83|1510.43|1516.3|1510.9|1515.83|1510.43|32
1655059240000|2022-06-12 18:40:40|1515.84|1510.44|1515.98|1510.58|1515.98|1510.58|1515.84|1510.44|18
1655059250000|2022-06-12 18:40:50|1516.01|1510.61|1516.34|1510.94|1516.45|1511.05|1516|1510.6|28
1655059260000|2022-06-12 18:41:00|1516.35|1510.95|1516.34|1510.94|1516.38|1510.98|1516.25|1510.85|30
1655059270000|2022-06-12 18:41:10|1516.33|1510.93|1516.38|1510.98|1516.48|1511.08|1516.3|1510.9|28
1655059280000|2022-06-12 18:41:20|1516.39|1510.99|1516.25|1510.85|1516.42|1511.02|1516.21|1510.81|24
1655059290000|2022-06-12 18:41:30|1516.22|1510.82|1516.36|1510.96|1516.87|1511.47|1516.22|1510.82|35
1655059300000|2022-06-12 18:41:40|1516.35|1510.95|1516.48|1511.08|1516.48|1511.08|1516.33|1510.93|25
1655059310000|2022-06-12 18:41:50|1516.51|1511.11|1516.74|1511.34|1516.88|1511.48|1516.51|1511.11|22
1655059320000|2022-06-12 18:42:00|1516.75|1511.35|1517.04|1511.64|1517.08|1511.68|1516.7|1511.3|30
1655059330000|2022-06-12 18:42:10|1517.05|1511.65|1516.39|1510.99|1517.27|1511.87|1516.38|1510.98|23
1655059340000|2022-06-12 18:42:20|1516.38|1510.98|1516.53|1511.13|1516.55|1511.15|1516.16|1510.76|21
1655059350000|2022-06-12 18:42:30|1516.5|1511.1|1516.66|1511.26|1516.66|1511.26|1516.47|1511.07|17
1655059360000|2022-06-12 18:42:40|1516.68|1511.28|1517.01|1511.61|1517.04|1511.64|1516.68|1511.28|12
1655059370000|2022-06-12 18:42:50|1517.03|1511.63|1516.93|1511.53|1517.15|1511.75|1516.91|1511.51|27
1655059380000|2022-06-12 18:43:00|1516.95|1511.55|1516.98|1511.58|1516.98|1511.58|1516.92|1511.52|18
1655059390000|2022-06-12 18:43:10|1516.97|1511.57|1516.98|1511.58|1516.98|1511.58|1516.95|1511.55|9
1655059400000|2022-06-12 18:43:20|1516.97|1511.57|1516.97|1511.57|1517.02|1511.62|1516.97|1511.57|10
1655059410000|2022-06-12 18:43:30|1516.99|1511.59|1516.49|1511.09|1517.11|1511.71|1516.45|1511.05|33
1655059420000|2022-06-12 18:43:40|1516.51|1511.11|1516.34|1510.94|1516.58|1511.18|1516.34|1510.94|28
1655059430000|2022-06-12 18:43:50|1516.18|1510.78|1515.66|1510.26|1516.4|1511|1515.63|1510.23|36
1655059440000|2022-06-12 18:44:00|1515.63|1510.23|1515.68|1510.28|1515.69|1510.29|1515.44|1510.04|28
1655059450000|2022-06-12 18:44:10|1515.66|1510.26|1515.32|1509.92|1515.66|1510.26|1515.29|1509.89|29
1655059460000|2022-06-12 18:44:20|1515.35|1509.95|1514.29|1508.89|1515.37|1509.97|1514.27|1508.87|34
1655059470000|2022-06-12 18:44:30|1514.17|1508.77|1514.38|1508.98|1514.41|1509.01|1514.06|1508.66|25
1655059480000|2022-06-12 18:44:40|1514.36|1508.96|1513.18|1507.78|1514.38|1508.98|1513.13|1507.73|30
1655059490000|2022-06-12 18:44:50|1513.19|1507.79|1512.94|1507.54|1513.52|1508.12|1512.91|1507.51|34
1655059500000|2022-06-12 18:45:00|1512.92|1507.52|1513.9|1508.5|1513.92|1508.52|1512.8|1507.4|32
1655059510000|2022-06-12 18:45:10|1513.96|1508.56|1514.1|1508.7|1514.42|1509.02|1513.96|1508.56|35
1655059520000|2022-06-12 18:45:20|1514.08|1508.68|1513.72|1508.32|1514.12|1508.72|1513.61|1508.21|31
1655059530000|2022-06-12 18:45:30|1513.61|1508.21|1513.96|1508.56|1513.96|1508.56|1513.32|1507.92|36
1655059540000|2022-06-12 18:45:40|1513.95|1508.55|1515.28|1509.88|1515.33|1509.93|1513.95|1508.55|32
1655059550000|2022-06-12 18:45:50|1515.27|1509.87|1515.73|1510.33|1515.82|1510.42|1515.2|1509.8|30
1655059560000|2022-06-12 18:46:00|1515.72|1510.32|1516.84|1511.44|1516.84|1511.44|1515.72|1510.32|27
1655059570000|2022-06-12 18:46:10|1516.86|1511.46|1517.38|1511.98|1517.5|1512.1|1516.79|1511.39|36
1655059580000|2022-06-12 18:46:20|1517.39|1511.99|1518.77|1513.37|1518.77|1513.37|1517.39|1511.99|35
1655059590000|2022-06-12 18:46:30|1518.85|1513.45|1520.8|1515.4|1520.8|1515.4|1518.48|1513.08|37
1655059600000|2022-06-12 18:46:40|1520.7|1515.3|1520.52|1515.12|1520.7|1515.3|1520.39|1514.99|34
1655059610000|2022-06-12 18:46:50|1520.58|1515.18|1519.27|1513.87|1520.58|1515.18|1519.25|1513.85|28
1655059620000|2022-06-12 18:47:00|1519.26|1513.86|1518.96|1513.56|1519.26|1513.86|1518.91|1513.51|25
1655059630000|2022-06-12 18:47:10|1518.95|1513.55|1520.48|1515.08|1520.48|1515.08|1518.95|1513.55|35
1655059640000|2022-06-12 18:47:20|1520.42|1515.02|1520.57|1515.17|1520.57|1515.17|1520.32|1514.92|31
1655059650000|2022-06-12 18:47:30|1520.56|1515.16|1520.41|1515.01|1520.61|1515.21|1520.4|1515|26
1655059660000|2022-06-12 18:47:40|1520.44|1515.04|1519.73|1514.33|1520.44|1515.04|1519.73|1514.33|20
1655059670000|2022-06-12 18:47:50|1519.71|1514.31|1519.37|1513.97|1519.78|1514.38|1519.16|1513.76|32
1655059680000|2022-06-12 18:48:00|1519.4|1514|1519.25|1513.85|1519.47|1514.07|1519.16|1513.76|29
1655059690000|2022-06-12 18:48:10|1519.33|1513.93|1518.01|1512.61|1519.42|1514.02|1518.01|1512.61|33
1655059700000|2022-06-12 18:48:20|1518.02|1512.62|1518.11|1512.71|1518.11|1512.71|1517.59|1512.19|28
1655059710000|2022-06-12 18:48:30|1518.17|1512.77|1518|1512.6|1518.24|1512.84|1517.98|1512.58|24
1655059720000|2022-06-12 18:48:40|1517.94|1512.54|1517.15|1511.75|1518.02|1512.62|1517.15|1511.75|24
1655059730000|2022-06-12 18:48:50|1517.07|1511.67|1516.48|1511.08|1517.07|1511.67|1516.48|1511.08|22
1655059740000|2022-06-12 18:49:00|1516.5|1511.1|1515.51|1510.11|1516.5|1511.1|1515.49|1510.09|27
1655059750000|2022-06-12 18:49:10|1515.58|1510.18|1514.47|1509.07|1515.58|1510.18|1514.47|1509.07|34
1655059760000|2022-06-12 18:49:20|1514.35|1508.95|1514.12|1508.72|1514.35|1508.95|1513.46|1508.06|36
1655059770000|2022-06-12 18:49:30|1514.09|1508.69|1513.36|1507.96|1514.26|1508.86|1513.36|1507.96|31
1655059780000|2022-06-12 18:49:40|1513.24|1507.84|1513.34|1507.94|1513.34|1507.94|1512.95|1507.55|27
1655059790000|2022-06-12 18:49:50|1513.49|1508.09|1514.52|1509.12|1514.56|1509.16|1513.49|1508.09|36
1655059800000|2022-06-12 18:50:00|1514.54|1509.14|1514.28|1508.88|1514.56|1509.16|1514.28|1508.88|27
1655059810000|2022-06-12 18:50:10|1514.18|1508.78|1514.36|1508.96|1514.36|1508.96|1513.41|1508.01|34
1655059820000|2022-06-12 18:50:20|1514.38|1508.98|1514.59|1509.19|1514.91|1509.51|1514.34|1508.94|29
1655059830000|2022-06-12 18:50:30|1514.53|1509.13|1513.88|1508.48|1514.53|1509.13|1513.85|1508.45|22
1655059840000|2022-06-12 18:50:40|1513.89|1508.49|1514.58|1509.18|1514.58|1509.18|1513.88|1508.48|24
1655059850000|2022-06-12 18:50:50|1514.6|1509.2|1515.08|1509.68|1515.22|1509.82|1514.6|1509.2|30
1655059860000|2022-06-12 18:51:00|1515.09|1509.69|1515.32|1509.92|1515.84|1510.44|1515.09|1509.69|30
1655059870000|2022-06-12 18:51:10|1515.25|1509.85|1516|1510.6|1516.03|1510.63|1515.2|1509.8|31
1655059880000|2022-06-12 18:51:20|1516.03|1510.63|1514.77|1509.37|1516.1|1510.7|1514.63|1509.23|31
1655059890000|2022-06-12 18:51:30|1514.76|1509.36|1515.26|1509.86|1515.26|1509.86|1514.76|1509.36|31
1655059900000|2022-06-12 18:51:40|1515.27|1509.87|1515.12|1509.72|1515.36|1509.96|1515.03|1509.63|31
1655059910000|2022-06-12 18:51:50|1515.05|1509.65|1515.04|1509.64|1515.12|1509.72|1514.96|1509.56|27
1655059920000|2022-06-12 18:52:00|1515.05|1509.65|1515.1|1509.7|1515.12|1509.72|1515.04|1509.64|23
1655059930000|2022-06-12 18:52:10|1515.09|1509.69|1514.02|1508.62|1515.12|1509.72|1514.02|1508.62|26
1655059940000|2022-06-12 18:52:20|1514.14|1508.74|1514.73|1509.33|1514.76|1509.36|1514.1|1508.7|30
1655059950000|2022-06-12 18:52:30|1514.61|1509.21|1514.38|1508.98|1514.94|1509.54|1514.33|1508.93|34
1655059960000|2022-06-12 18:52:40|1514.37|1508.97|1513.98|1508.58|1514.4|1509|1513.95|1508.55|25
1655059970000|2022-06-12 18:52:50|1513.99|1508.59|1514.39|1508.99|1514.39|1508.99|1513.99|1508.59|26
1655059980000|2022-06-12 18:53:00|1514.51|1509.11|1514.76|1509.36|1514.77|1509.37|1514.51|1509.11|24
1655059990000|2022-06-12 18:53:10|1514.74|1509.34|1514.39|1508.99|1514.83|1509.43|1514.35|1508.95|27
1655060000000|2022-06-12 18:53:20|1514.28|1508.88|1514.77|1509.37|1514.77|1509.37|1514.28|1508.88|26
1655060010000|2022-06-12 18:53:30|1514.76|1509.36|1514.75|1509.35|1514.8|1509.4|1514.71|1509.31|20
1655060020000|2022-06-12 18:53:40|1514.73|1509.33|1513.95|1508.55|1514.73|1509.33|1513.9|1508.5|34
1655060030000|2022-06-12 18:53:50|1513.96|1508.56|1513.52|1508.12|1513.96|1508.56|1513.37|1507.97|30
1655060040000|2022-06-12 18:54:00|1513.53|1508.13|1515.8|1510.4|1515.8|1510.4|1513.52|1508.12|36
1655060050000|2022-06-12 18:54:10|1515.81|1510.41|1515.94|1510.54|1515.94|1510.54|1515.68|1510.28|28
1655060060000|2022-06-12 18:54:20|1515.95|1510.55|1515.77|1510.37|1516.6|1511.2|1515.56|1510.16|35
1655060070000|2022-06-12 18:54:30|1515.88|1510.48|1515.78|1510.38|1516.3|1510.9|1515.57|1510.17|28
1655060080000|2022-06-12 18:54:40|1515.77|1510.37|1515.84|1510.44|1516.11|1510.71|1515.73|1510.33|32
1655060090000|2022-06-12 18:54:50|1515.76|1510.36|1515.77|1510.37|1515.8|1510.4|1515.64|1510.24|21
1655060100000|2022-06-12 18:55:00|1515.8|1510.4|1515.76|1510.36|1515.84|1510.44|1515.76|1510.36|17
1655060110000|2022-06-12 18:55:10|1515.77|1510.37|1515.75|1510.35|1515.8|1510.4|1515.66|1510.26|26
1655060120000|2022-06-12 18:55:20|1515.73|1510.33|1515.7|1510.3|1515.81|1510.41|1515.69|1510.29|22
1655060130000|2022-06-12 18:55:30|1516.04|1510.64|1516.82|1511.42|1517.1|1511.7|1516|1510.6|29
1655060140000|2022-06-12 18:55:40|1516.81|1511.41|1516.34|1510.94|1516.89|1511.49|1516.29|1510.89|32
1655060150000|2022-06-12 18:55:50|1516.32|1510.92|1516.34|1510.94|1516.36|1510.96|1516.32|1510.92|18
1655060160000|2022-06-12 18:56:00|1516.35|1510.95|1516.15|1510.75|1516.36|1510.96|1516.09|1510.69|20
1655060170000|2022-06-12 18:56:10|1516.14|1510.74|1514.5|1509.1|1516.14|1510.74|1514.48|1509.08|28
1655060180000|2022-06-12 18:56:20|1514.53|1509.13|1515.21|1509.81|1515.23|1509.83|1514.51|1509.11|30
1655060190000|2022-06-12 18:56:30|1515.22|1509.82|1514.63|1509.23|1515.51|1510.11|1514.63|1509.23|31
1655060200000|2022-06-12 18:56:40|1514.59|1509.19|1514.27|1508.87|1514.59|1509.19|1514.24|1508.84|22
1655060210000|2022-06-12 18:56:50|1514.3|1508.9|1514.54|1509.14|1514.54|1509.14|1514.26|1508.86|27
1655060220000|2022-06-12 18:57:00|1514.57|1509.17|1514.9|1509.5|1515.2|1509.8|1514.57|1509.17|28
1655060230000|2022-06-12 18:57:10|1514.89|1509.49|1513.94|1508.54|1514.9|1509.5|1513.94|1508.54|24
1655060240000|2022-06-12 18:57:20|1513.91|1508.51|1514.2|1508.8|1514.2|1508.8|1513.83|1508.43|26
1655060250000|2022-06-12 18:57:30|1514.21|1508.81|1514.48|1509.08|1514.5|1509.1|1514.21|1508.81|17
1655060260000|2022-06-12 18:57:40|1514.47|1509.07|1514.85|1509.45|1515.27|1509.87|1514.45|1509.05|37
1655060270000|2022-06-12 18:57:50|1514.79|1509.39|1515.47|1510.07|1515.47|1510.07|1514.39|1508.99|33
1655060280000|2022-06-12 18:58:00|1515.5|1510.1|1515.21|1509.81|1515.5|1510.1|1515.04|1509.64|35
1655060290000|2022-06-12 18:58:10|1515.23|1509.83|1515.47|1510.07|1515.71|1510.31|1515.15|1509.75|30
1655060300000|2022-06-12 18:58:20|1515.5|1510.1|1515.31|1509.91|1515.5|1510.1|1515.21|1509.81|27
1655060310000|2022-06-12 18:58:30|1515.32|1509.92|1514.6|1509.2|1515.32|1509.92|1514.58|1509.18|25
1655060320000|2022-06-12 18:58:40|1514.59|1509.19|1514.54|1509.14|1514.59|1509.19|1514.46|1509.06|28
1655060330000|2022-06-12 18:58:50|1514.6|1509.2|1514.59|1509.19|1514.63|1509.23|1514.53|1509.13|14
1655060340000|2022-06-12 18:59:00|1514.61|1509.21|1514.93|1509.53|1514.93|1509.53|1514.59|1509.19|27
1655060350000|2022-06-12 18:59:10|1514.9|1509.5|1514.2|1508.8|1514.9|1509.5|1514.18|1508.78|24
1655060360000|2022-06-12 18:59:20|1514.19|1508.79|1512.94|1507.54|1514.19|1508.79|1512.88|1507.48|36
1655060370000|2022-06-12 18:59:30|1512.99|1507.59|1513.05|1507.65|1513.29|1507.89|1512.98|1507.58|26
1655060380000|2022-06-12 18:59:40|1513.04|1507.64|1513.35|1507.95|1513.35|1507.95|1512.98|1507.58|27
1655060390000|2022-06-12 18:59:50|1513.58|1508.18|1513.63|1508.23|1513.67|1508.27|1513.53|1508.13|28
1655060400000|2022-06-12 19:00:00|1513.69|1508.29|1513.57|1508.17|1513.69|1508.29|1513.52|1508.12|14
1655060410000|2022-06-12 19:00:10|1513.58|1508.18|1513.41|1508.01|1513.58|1508.18|1513.09|1507.69|25
1655060420000|2022-06-12 19:00:20|1513.4|1508|1513.3|1507.9|1513.42|1508.02|1513.26|1507.86|23
1655060430000|2022-06-12 19:00:30|1513.34|1507.94|1513.38|1507.98|1513.52|1508.12|1513.23|1507.83|24
1655060440000|2022-06-12 19:00:40|1513.47|1508.07|1513.46|1508.06|1513.59|1508.19|1513.44|1508.04|26
1655060450000|2022-06-12 19:00:50|1513.49|1508.09|1513.52|1508.12|1513.57|1508.17|1513.44|1508.04|19
1655060460000|2022-06-12 19:01:00|1513.49|1508.09|1514.25|1508.85|1514.27|1508.87|1513.42|1508.02|24
1655060470000|2022-06-12 19:01:10|1514.26|1508.86|1514|1508.6|1514.26|1508.86|1513.75|1508.35|27
1655060480000|2022-06-12 19:01:20|1513.98|1508.58|1514.06|1508.66|1514.11|1508.71|1513.92|1508.52|25
1655060490000|2022-06-12 19:01:30|1513.97|1508.57|1513.95|1508.55|1514.12|1508.72|1513.87|1508.47|21
1655060500000|2022-06-12 19:01:40|1513.96|1508.56|1514.29|1508.89|1514.34|1508.94|1513.96|1508.56|23
1655060510000|2022-06-12 19:01:50|1514.3|1508.9|1514.45|1509.05|1514.49|1509.09|1514.3|1508.9|22
1655060520000|2022-06-12 19:02:00|1514.49|1509.09|1515.55|1510.15|1515.56|1510.16|1514.49|1509.09|31
1655060530000|2022-06-12 19:02:10|1515.54|1510.14|1516.93|1511.53|1517.01|1511.61|1515.54|1510.14|35
1655060540000|2022-06-12 19:02:20|1516.95|1511.55|1516.84|1511.44|1517|1511.6|1516.79|1511.39|24
1655060550000|2022-06-12 19:02:30|1516.85|1511.45|1516.69|1511.29|1516.89|1511.49|1516.3|1510.9|32
1655060560000|2022-06-12 19:02:40|1516.79|1511.39|1517.36|1511.96|1517.4|1512|1516.79|1511.39|28
1655060570000|2022-06-12 19:02:50|1517.37|1511.97|1517.09|1511.69|1517.37|1511.97|1517.08|1511.68|25
1655060580000|2022-06-12 19:03:00|1517.1|1511.7|1517.38|1511.98|1517.97|1512.57|1517.1|1511.7|31
1655060590000|2022-06-12 19:03:10|1517.35|1511.95|1516.05|1510.65|1517.73|1512.33|1516.05|1510.65|37
1655060600000|2022-06-12 19:03:20|1516.02|1510.62|1516.2|1510.8|1516.28|1510.88|1515.97|1510.57|29
1655060610000|2022-06-12 19:03:30|1516.16|1510.76|1516.17|1510.77|1516.18|1510.78|1516.01|1510.61|31
1655060620000|2022-06-12 19:03:40|1516.18|1510.78|1516.6|1511.2|1516.6|1511.2|1516.18|1510.78|14
1655060630000|2022-06-12 19:03:50|1516.59|1511.19|1516.57|1511.17|1516.62|1511.22|1516.54|1511.14|15
1655060640000|2022-06-12 19:04:00|1516.56|1511.16|1516.35|1510.95|1516.56|1511.16|1516.16|1510.76|26
1655060650000|2022-06-12 19:04:10|1516.31|1510.91|1514.78|1509.38|1516.31|1510.91|1514.78|1509.38|34
1655060660000|2022-06-12 19:04:20|1514.75|1509.35|1513.57|1508.17|1514.85|1509.45|1513.45|1508.05|38
1655060670000|2022-06-12 19:04:30|1513.56|1508.16|1512.6|1507.2|1513.71|1508.31|1512.6|1507.2|32
1655060680000|2022-06-12 19:04:40|1512.63|1507.23|1512.32|1506.92|1512.97|1507.57|1512.32|1506.92|33
1655060690000|2022-06-12 19:04:50|1512.28|1506.88|1512.42|1507.02|1512.44|1507.04|1512.28|1506.88|18
1655060700000|2022-06-12 19:05:00|1512.44|1507.04|1512.45|1507.05|1512.45|1507.05|1512.2|1506.8|27
1655060710000|2022-06-12 19:05:10|1512.41|1507.01|1512.01|1506.61|1512.41|1507.01|1511.98|1506.58|25
1655060720000|2022-06-12 19:05:20|1512|1506.6|1512.01|1506.61|1512.12|1506.72|1511.94|1506.54|22
1655060730000|2022-06-12 19:05:30|1512|1506.6|1513.7|1508.3|1513.7|1508.3|1511.74|1506.34|37
1655060740000|2022-06-12 19:05:40|1513.74|1508.34|1513.79|1508.39|1513.82|1508.42|1513.74|1508.34|24
1655060750000|2022-06-12 19:05:50|1513.78|1508.38|1513.5|1508.1|1513.8|1508.4|1513.33|1507.93|19
1655060760000|2022-06-12 19:06:00|1513.51|1508.11|1513.39|1507.99|1513.51|1508.11|1513.18|1507.78|23
1655060770000|2022-06-12 19:06:10|1513.4|1508|1513.35|1507.95|1513.4|1508|1513.33|1507.93|18
1655060780000|2022-06-12 19:06:20|1513.34|1507.94|1513.39|1507.99|1513.42|1508.02|1513.33|1507.93|20
1655060790000|2022-06-12 19:06:30|1513.4|1508|1513.44|1508.04|1513.46|1508.06|1513.4|1508|13
1655060800000|2022-06-12 19:06:40|1513.5|1508.1|1512.78|1507.38|1513.5|1508.1|1512.67|1507.27|28
1655060810000|2022-06-12 19:06:50|1512.77|1507.37|1512.02|1506.62|1512.78|1507.38|1511.69|1506.29|29
1655060820000|2022-06-12 19:07:00|1512.04|1506.64|1511.9|1506.5|1512.09|1506.69|1511.89|1506.49|15
1655060830000|2022-06-12 19:07:10|1511.91|1506.51|1511.91|1506.51|1512.01|1506.61|1511.9|1506.5|22
1655060840000|2022-06-12 19:07:20|1511.9|1506.5|1510.2|1504.8|1511.91|1506.51|1510.2|1504.8|25
1655060850000|2022-06-12 19:07:30|1510.22|1504.82|1510.25|1504.85|1510.54|1505.14|1510.18|1504.78|31
1655060860000|2022-06-12 19:07:40|1510.22|1504.82|1510.03|1504.63|1510.27|1504.87|1509.85|1504.45|33
1655060870000|2022-06-12 19:07:50|1510.05|1504.65|1509.17|1503.77|1510.05|1504.65|1509.16|1503.76|32
1655060880000|2022-06-12 19:08:00|1509.21|1503.81|1510.39|1504.99|1510.39|1504.99|1509.13|1503.73|33
1655060890000|2022-06-12 19:08:10|1510.38|1504.98|1511.28|1505.88|1511.53|1506.13|1510.38|1504.98|36
1655060900000|2022-06-12 19:08:20|1511.27|1505.87|1511.23|1505.83|1511.27|1505.87|1511.16|1505.76|24
1655060910000|2022-06-12 19:08:30|1511.24|1505.84|1511.67|1506.27|1511.71|1506.31|1511.24|1505.84|25
1655060920000|2022-06-12 19:08:40|1511.72|1506.32|1512.35|1506.95|1512.36|1506.96|1511.47|1506.07|30
1655060930000|2022-06-12 19:08:50|1512.34|1506.94|1511.84|1506.44|1512.35|1506.95|1511.79|1506.39|20
1655060940000|2022-06-12 19:09:00|1511.86|1506.46|1511.07|1505.67|1511.88|1506.48|1510.84|1505.44|36
1655060950000|2022-06-12 19:09:10|1511.06|1505.66|1511.66|1506.26|1511.7|1506.3|1511.06|1505.66|31
1655060960000|2022-06-12 19:09:20|1511.67|1506.27|1511.73|1506.33|1511.73|1506.33|1511.4|1506|24
1655060970000|2022-06-12 19:09:30|1511.64|1506.24|1511.4|1506|1511.64|1506.24|1511.34|1505.94|25
1655060980000|2022-06-12 19:09:40|1511.41|1506.01|1511.33|1505.93|1511.44|1506.04|1511.22|1505.82|25
1655060990000|2022-06-12 19:09:50|1511.34|1505.94|1511.31|1505.91|1511.39|1505.99|1511.29|1505.89|21
1655061000000|2022-06-12 19:10:00|1511.39|1505.99|1511.39|1505.99|1511.97|1506.57|1511.3|1505.9|26
1655061010000|2022-06-12 19:10:10|1511.28|1505.88|1509.62|1504.22|1511.28|1505.88|1509.13|1503.73|37
1655061020000|2022-06-12 19:10:20|1509.67|1504.27|1509.68|1504.28|1510.11|1504.71|1509.46|1504.06|33
1655061030000|2022-06-12 19:10:30|1509.66|1504.26|1509.18|1503.78|1509.67|1504.27|1509.01|1503.61|33
1655061040000|2022-06-12 19:10:40|1509.19|1503.79|1509.33|1503.93|1509.53|1504.13|1509.18|1503.78|27
1655061050000|2022-06-12 19:10:50|1509.31|1503.91|1509.38|1503.98|1509.38|1503.98|1509.05|1503.65|30
1655061060000|2022-06-12 19:11:00|1509.36|1503.96|1510.56|1505.16|1510.61|1505.21|1509.35|1503.95|26
1655061070000|2022-06-12 19:11:10|1510.58|1505.18|1510.02|1504.62|1510.62|1505.22|1510.02|1504.62|21
1655061080000|2022-06-12 19:11:20|1509.72|1504.32|1509.82|1504.42|1509.82|1504.42|1509.52|1504.12|30
1655061090000|2022-06-12 19:11:30|1509.83|1504.43|1509.9|1504.5|1509.94|1504.54|1509.8|1504.4|21
1655061100000|2022-06-12 19:11:40|1509.91|1504.51|1510.12|1504.72|1510.12|1504.72|1509.86|1504.46|23
1655061110000|2022-06-12 19:11:50|1510.13|1504.73|1509.75|1504.35|1510.13|1504.73|1509.56|1504.16|32
1655061120000|2022-06-12 19:12:00|1509.72|1504.32|1508.83|1503.43|1510.45|1505.05|1508.62|1503.22|36
1655061130000|2022-06-12 19:12:10|1508.81|1503.41|1508.59|1503.19|1508.81|1503.41|1508.42|1503.02|23
1655061140000|2022-06-12 19:12:20|1508.57|1503.17|1506.8|1501.4|1508.57|1503.17|1506.52|1501.12|30
1655061150000|2022-06-12 19:12:30|1506.92|1501.52|1507.21|1501.81|1507.21|1501.81|1506.64|1501.24|36
1655061160000|2022-06-12 19:12:40|1507.22|1501.82|1506.86|1501.46|1508.55|1503.15|1506.84|1501.44|32
1655061170000|2022-06-12 19:12:50|1506.64|1501.24|1506.27|1500.87|1506.96|1501.56|1506.25|1500.85|32
1655061180000|2022-06-12 19:13:00|1506.26|1500.86|1507.28|1501.88|1507.39|1501.99|1506.26|1500.86|31
1655061190000|2022-06-12 19:13:10|1507.26|1501.86|1506.38|1500.98|1507.26|1501.86|1506.36|1500.96|34
1655061200000|2022-06-12 19:13:20|1506.43|1501.03|1506.63|1501.23|1506.79|1501.39|1506.43|1501.03|33
1655061210000|2022-06-12 19:13:30|1506.6|1501.2|1506.43|1501.03|1506.6|1501.2|1506.3|1500.9|28
1655061220000|2022-06-12 19:13:40|1506.47|1501.07|1506.85|1501.45|1506.88|1501.48|1506.43|1501.03|28
1655061230000|2022-06-12 19:13:50|1506.84|1501.44|1507.03|1501.63|1507.25|1501.85|1506.84|1501.44|28
1655061240000|2022-06-12 19:14:00|1507.05|1501.65|1507.07|1501.67|1507.08|1501.68|1506.78|1501.38|28
1655061250000|2022-06-12 19:14:10|1507.08|1501.68|1508.11|1502.71|1508.11|1502.71|1507.07|1501.67|31
1655061260000|2022-06-12 19:14:20|1508.1|1502.7|1507.77|1502.37|1508.14|1502.74|1507.77|1502.37|34
1655061270000|2022-06-12 19:14:30|1507.79|1502.39|1507.75|1502.35|1507.89|1502.49|1507.54|1502.14|32
1655061280000|2022-06-12 19:14:40|1507.63|1502.23|1506.95|1501.55|1507.63|1502.23|1506.82|1501.42|26
1655061290000|2022-06-12 19:14:50|1506.97|1501.57|1507.79|1502.39|1508.05|1502.65|1506.95|1501.55|34
1655061300000|2022-06-12 19:15:00|1507.86|1502.46|1506.38|1500.98|1507.92|1502.52|1506.35|1500.95|34
1655061310000|2022-06-12 19:15:10|1506.36|1500.96|1505.56|1500.16|1506.36|1500.96|1505.53|1500.13|25
1655061320000|2022-06-12 19:15:20|1505.05|1499.65|1502.7|1497.3|1505.05|1499.65|1502.7|1497.3|40
1655061330000|2022-06-12 19:15:30|1502.67|1497.27|1499.05|1493.65|1503.41|1498.01|1499.05|1493.65|39
1655061340000|2022-06-12 19:15:40|1499.26|1493.86|1502.19|1496.79|1502.19|1496.79|1499.22|1493.82|36
1655061350000|2022-06-12 19:15:50|1502.4|1497|1503.42|1498.02|1503.92|1498.52|1502.4|1497|40
1655061360000|2022-06-12 19:16:00|1503.33|1497.93|1501.7|1496.3|1503.33|1497.93|1501.42|1496.02|37
1655061370000|2022-06-12 19:16:10|1501.74|1496.34|1500.86|1495.46|1502.44|1497.04|1500.85|1495.45|38
1655061380000|2022-06-12 19:16:20|1500.9|1495.5|1500.79|1495.39|1501.46|1496.06|1500.54|1495.14|39
1655061390000|2022-06-12 19:16:30|1500.78|1495.38|1499.56|1494.16|1500.79|1495.39|1499.5|1494.1|37
1655061400000|2022-06-12 19:16:40|1499.69|1494.29|1498.78|1493.38|1500.14|1494.74|1498.61|1493.21|37
1655061410000|2022-06-12 19:16:50|1498.75|1493.35|1498.41|1493.01|1499.83|1494.43|1498.41|1493.01|35
1655061420000|2022-06-12 19:17:00|1498.47|1493.07|1499.98|1494.58|1500.03|1494.63|1498.25|1492.85|37
1655061430000|2022-06-12 19:17:10|1499.7|1494.3|1492.17|1486.77|1499.7|1494.3|1492.17|1486.77|39
1655061440000|2022-06-12 19:17:20|1490.85|1485.45|1492.83|1487.43|1494.46|1489.06|1490.49|1485.09|40
1655061450000|2022-06-12 19:17:30|1492.45|1487.05|1494.1|1488.7|1495.29|1489.89|1492.23|1486.83|40
1655061460000|2022-06-12 19:17:40|1494.22|1488.82|1492.17|1486.77|1494.4|1489|1492.17|1486.77|39
1655061470000|2022-06-12 19:17:50|1492.27|1486.87|1488.42|1483.02|1492.27|1486.87|1488.33|1482.93|38
1655061480000|2022-06-12 19:18:00|1488.14|1482.74|1488.98|1483.58|1490.99|1485.59|1486.06|1480.66|40
1655061490000|2022-06-12 19:18:10|1488.84|1483.44|1487.05|1481.65|1488.84|1483.44|1487.03|1481.63|40
1655061500000|2022-06-12 19:18:20|1486.95|1481.55|1487.78|1482.38|1488.83|1483.43|1486.52|1481.12|37
1655061510000|2022-06-12 19:18:30|1487.5|1482.1|1490.15|1484.75|1490.29|1484.89|1486.99|1481.59|39
1655061520000|2022-06-12 19:18:40|1490.17|1484.77|1489.95|1484.55|1490.32|1484.92|1489.02|1483.62|38
1655061530000|2022-06-12 19:18:50|1489.94|1484.54|1489.03|1483.63|1490.1|1484.7|1488.94|1483.54|36
1655061540000|2022-06-12 19:19:00|1489.05|1483.65|1487.19|1481.79|1490.28|1484.88|1487.19|1481.79|37
1655061550000|2022-06-12 19:19:10|1487.03|1481.63|1485.9|1480.5|1487.3|1481.9|1485.78|1480.38|37
1655061560000|2022-06-12 19:19:20|1485.91|1480.51|1487.64|1482.24|1487.64|1482.24|1485.91|1480.51|38
1655061570000|2022-06-12 19:19:30|1487.72|1482.32|1485.39|1479.99|1487.72|1482.32|1479.82|1474.42|39
1655061580000|2022-06-12 19:19:40|1485.81|1480.41|1485.49|1480.09|1486.78|1481.38|1481.49|1476.09|39
1655061590000|2022-06-12 19:19:50|1485.42|1480.02|1485.02|1479.62|1485.82|1480.42|1484.49|1479.09|36
1655061600000|2022-06-12 19:20:00|1484.84|1479.44|1487.61|1482.21|1488.27|1482.87|1484.84|1479.44|40
1655061610000|2022-06-12 19:20:10|1487.3|1481.9|1485.2|1479.8|1487.3|1481.9|1483.79|1478.39|40
1655061620000|2022-06-12 19:20:20|1485.4|1480|1486.96|1481.56|1487.08|1481.68|1483.91|1478.51|39
1655061630000|2022-06-12 19:20:30|1486.98|1481.58|1485.77|1480.37|1488.22|1482.82|1485.25|1479.85|39
1655061640000|2022-06-12 19:20:40|1485.81|1480.41|1486.56|1481.16|1486.89|1481.49|1484.42|1479.02|38
1655061650000|2022-06-12 19:20:50|1486.04|1480.64|1487.7|1482.3|1487.7|1482.3|1485.81|1480.41|40
1655061660000|2022-06-12 19:21:00|1487.78|1482.38|1487.31|1481.91|1487.8|1482.4|1486.69|1481.29|35
1655061670000|2022-06-12 19:21:10|1487.36|1481.96|1488.2|1482.8|1488.23|1482.83|1487.22|1481.82|40
1655061680000|2022-06-12 19:21:20|1488.25|1482.85|1488.93|1483.53|1488.97|1483.57|1487.99|1482.59|39
1655061690000|2022-06-12 19:21:30|1489.06|1483.66|1492.48|1487.08|1492.5|1487.1|1488.8|1483.4|40
1655061700000|2022-06-12 19:21:40|1492.24|1486.84|1491.2|1485.8|1492.24|1486.84|1490.01|1484.61|40
1655061710000|2022-06-12 19:21:50|1491.1|1485.7|1490.72|1485.32|1491.6|1486.2|1490.47|1485.07|38
1655061720000|2022-06-12 19:22:00|1490.66|1485.26|1488.7|1483.3|1491.2|1485.8|1488.7|1483.3|35
1655061730000|2022-06-12 19:22:10|1488.71|1483.31|1488.65|1483.25|1489.99|1484.59|1488.65|1483.25|40
1655061740000|2022-06-12 19:22:20|1488.53|1483.13|1487.78|1482.38|1489.72|1484.32|1487.78|1482.38|37
1655061750000|2022-06-12 19:22:30|1487.51|1482.11|1492.35|1486.95|1493|1487.6|1487.36|1481.96|37
1655061760000|2022-06-12 19:22:40|1492.07|1486.67|1493.53|1488.13|1493.76|1488.36|1491.7|1486.3|39
1655061770000|2022-06-12 19:22:50|1493.34|1487.94|1493.8|1488.4|1494.38|1488.98|1492.69|1487.29|40
1655061780000|2022-06-12 19:23:00|1493.73|1488.33|1494.98|1489.58|1495.12|1489.72|1493.3|1487.9|36
1655061790000|2022-06-12 19:23:10|1494.9|1489.5|1493.93|1488.53|1495.31|1489.91|1493.83|1488.43|37
1655061800000|2022-06-12 19:23:20|1493.82|1488.42|1493.39|1487.99|1493.95|1488.55|1493.21|1487.81|38
1655061810000|2022-06-12 19:23:30|1493.4|1488|1492.74|1487.34|1493.76|1488.36|1492.56|1487.16|35
1655061820000|2022-06-12 19:23:40|1492.65|1487.25|1493.04|1487.64|1493.54|1488.14|1492.3|1486.9|33
1655061830000|2022-06-12 19:23:50|1493.05|1487.65|1493.61|1488.21|1494.93|1489.53|1493.04|1487.64|37
1655061840000|2022-06-12 19:24:00|1493.52|1488.12|1494.51|1489.11|1494.87|1489.47|1493.29|1487.89|38
1655061850000|2022-06-12 19:24:10|1494.45|1489.05|1494.24|1488.84|1494.68|1489.28|1493.44|1488.04|37
1655061860000|2022-06-12 19:24:20|1494.06|1488.66|1492.73|1487.33|1494.1|1488.7|1492.73|1487.33|38
1655061870000|2022-06-12 19:24:30|1492.98|1487.58|1492.33|1486.93|1493.25|1487.85|1492.3|1486.9|38
1655061880000|2022-06-12 19:24:40|1492.29|1486.89|1492.87|1487.47|1493.32|1487.92|1492.22|1486.82|38
1655061890000|2022-06-12 19:24:50|1493.11|1487.71|1493|1487.6|1493.36|1487.96|1492.99|1487.59|29
1655061900000|2022-06-12 19:25:00|1492.99|1487.59|1493.48|1488.08|1493.85|1488.45|1492.8|1487.4|37
1655061910000|2022-06-12 19:25:10|1493.47|1488.07|1493.3|1487.9|1493.47|1488.07|1493.07|1487.67|35
1655061920000|2022-06-12 19:25:20|1493.31|1487.91|1492.91|1487.51|1493.67|1488.27|1492.91|1487.51|29
1655061930000|2022-06-12 19:25:30|1492.82|1487.42|1492.34|1486.94|1492.82|1487.42|1491.96|1486.56|34
1655061940000|2022-06-12 19:25:40|1492.25|1486.85|1491.67|1486.27|1492.38|1486.98|1491.67|1486.27|36
1655061950000|2022-06-12 19:25:50|1491.56|1486.16|1491.25|1485.85|1491.56|1486.16|1490.67|1485.27|39
1655061960000|2022-06-12 19:26:00|1491.26|1485.86|1492.01|1486.61|1492.19|1486.79|1491.1|1485.7|38
1655061970000|2022-06-12 19:26:10|1492.05|1486.65|1491.28|1485.88|1492.55|1487.15|1491.28|1485.88|34
1655061980000|2022-06-12 19:26:20|1491.26|1485.86|1491.23|1485.83|1491.56|1486.16|1491.21|1485.81|31
1655061990000|2022-06-12 19:26:30|1491.19|1485.79|1491.3|1485.9|1491.46|1486.06|1490.9|1485.5|35
1655062000000|2022-06-12 19:26:40|1491.18|1485.78|1490.89|1485.49|1491.18|1485.78|1490.89|1485.49|29
1655062010000|2022-06-12 19:26:50|1490.87|1485.47|1489.95|1484.55|1491.27|1485.87|1489.64|1484.24|35
1655062020000|2022-06-12 19:27:00|1489.91|1484.51|1490.31|1484.91|1490.45|1485.05|1489.45|1484.05|36
1655062030000|2022-06-12 19:27:10|1490.32|1484.92|1490.37|1484.97|1490.51|1485.11|1489.39|1483.99|38
1655062040000|2022-06-12 19:27:20|1490.36|1484.96|1487.35|1481.95|1490.41|1485.01|1487.21|1481.81|35
1655062050000|2022-06-12 19:27:30|1487.38|1481.98|1486.06|1480.66|1487.79|1482.39|1485.86|1480.46|39
1655062060000|2022-06-12 19:27:40|1485.97|1480.57|1484.99|1479.59|1486.02|1480.62|1484.26|1478.86|39
1655062070000|2022-06-12 19:27:50|1485.07|1479.67|1485.29|1479.89|1486.05|1480.65|1484.97|1479.57|38
1655062080000|2022-06-12 19:28:00|1484.94|1479.54|1484.79|1479.39|1485.04|1479.64|1484.14|1478.74|40
1655062090000|2022-06-12 19:28:10|1484.76|1479.36|1486.25|1480.85|1486.35|1480.95|1484.5|1479.1|39
1655062100000|2022-06-12 19:28:20|1486.11|1480.71|1487.17|1481.77|1487.23|1481.83|1485.77|1480.37|36
1655062110000|2022-06-12 19:28:30|1487.16|1481.76|1487.41|1482.01|1487.67|1482.27|1486.57|1481.17|39
1655062120000|2022-06-12 19:28:40|1487.5|1482.1|1487.19|1481.79|1487.84|1482.44|1486.71|1481.31|36
1655062130000|2022-06-12 19:28:50|1487.2|1481.8|1487.21|1481.81|1487.24|1481.84|1486.54|1481.14|36
1655062140000|2022-06-12 19:29:00|1487.22|1481.82|1487.18|1481.78|1487.23|1481.83|1486.21|1480.81|36
1655062150000|2022-06-12 19:29:10|1487.16|1481.76|1486.51|1481.11|1487.16|1481.76|1486.22|1480.82|36
1655062160000|2022-06-12 19:29:20|1486.52|1481.12|1485.42|1480.02|1486.55|1481.15|1485.41|1480.01|33
1655062170000|2022-06-12 19:29:30|1485.43|1480.03|1485.11|1479.71|1486.04|1480.64|1484.81|1479.41|35
1655062180000|2022-06-12 19:29:40|1485.14|1479.74|1483.68|1478.28|1485.85|1480.45|1483.6|1478.2|39
1655062190000|2022-06-12 19:29:50|1483.7|1478.3|1483.54|1478.14|1483.7|1478.3|1483.13|1477.73|38
1655062200000|2022-06-12 19:30:00|1483.53|1478.13|1481.65|1476.25|1483.79|1478.39|1481.42|1476.02|38
1655062210000|2022-06-12 19:30:10|1481.75|1476.35|1482.51|1477.11|1482.98|1477.58|1481.58|1476.18|38
1655062220000|2022-06-12 19:30:20|1482.47|1477.07|1482.93|1477.53|1482.93|1477.53|1481.98|1476.58|39
1655062230000|2022-06-12 19:30:30|1482.83|1477.43|1484.67|1479.27|1484.67|1479.27|1482.81|1477.41|35
1655062240000|2022-06-12 19:30:40|1484.7|1479.3|1484.67|1479.27|1484.97|1479.57|1484.08|1478.68|36
1655062250000|2022-06-12 19:30:50|1484.73|1479.33|1485.51|1480.11|1485.71|1480.31|1484.61|1479.21|32
1655062260000|2022-06-12 19:31:00|1485.47|1480.07|1487.28|1481.88|1487.3|1481.9|1485.47|1480.07|39
1655062270000|2022-06-12 19:31:10|1487.31|1481.91|1488.47|1483.07|1488.49|1483.09|1487.27|1481.87|36
1655062280000|2022-06-12 19:31:20|1488.55|1483.15|1489.16|1483.76|1489.17|1483.77|1487.9|1482.5|35
1655062290000|2022-06-12 19:31:30|1489.13|1483.73|1489.69|1484.29|1489.69|1484.29|1488.93|1483.53|40
1655062300000|2022-06-12 19:31:40|1489.79|1484.39|1490.36|1484.96|1490.36|1484.96|1489.36|1483.96|38
1655062310000|2022-06-12 19:31:50|1490.42|1485.02|1492.01|1486.61|1492.95|1487.55|1490.42|1485.02|40
1655062320000|2022-06-12 19:32:00|1492.41|1487.01|1491.49|1486.09|1492.41|1487.01|1491.38|1485.98|31
1655062330000|2022-06-12 19:32:10|1491.5|1486.1|1490.01|1484.61|1491.5|1486.1|1490.01|1484.61|34
1655062340000|2022-06-12 19:32:20|1490.04|1484.64|1489.52|1484.12|1490.08|1484.68|1489.47|1484.07|35
1655062350000|2022-06-12 19:32:30|1489.53|1484.13|1488.94|1483.54|1489.62|1484.22|1488.87|1483.47|34
1655062360000|2022-06-12 19:32:40|1489.1|1483.7|1489.71|1484.31|1490.53|1485.13|1489.09|1483.69|34
1655062370000|2022-06-12 19:32:50|1489.74|1484.34|1490.24|1484.84|1490.29|1484.89|1489.18|1483.78|35
1655062380000|2022-06-12 19:33:00|1490|1484.6|1489.58|1484.18|1490.31|1484.91|1489.58|1484.18|34
1655062390000|2022-06-12 19:33:10|1489.57|1484.17|1490.21|1484.81|1490.24|1484.84|1489.42|1484.02|32
1655062400000|2022-06-12 19:33:20|1490.18|1484.78|1490.04|1484.64|1490.26|1484.86|1489.59|1484.19|37
1655062410000|2022-06-12 19:33:30|1489.96|1484.56|1488.08|1482.68|1489.96|1484.56|1488.08|1482.68|38
1655062420000|2022-06-12 19:33:40|1488.11|1482.71|1488.19|1482.79|1488.45|1483.05|1487.44|1482.04|36
1655062430000|2022-06-12 19:33:50|1488.2|1482.8|1489.28|1483.88|1489.31|1483.91|1488.2|1482.8|29
1655062440000|2022-06-12 19:34:00|1489.27|1483.87|1489.67|1484.27|1489.69|1484.29|1489.19|1483.79|35
1655062450000|2022-06-12 19:34:10|1489.85|1484.45|1490.81|1483.91|1490.81|1484.61|1489.34|1483.51|32
1655062460000|2022-06-12 19:34:20|1490.77|1483.87|1490.59|1483.69|1490.92|1484.02|1490.55|1483.65|27
1655062470000|2022-06-12 19:34:30|1490.6|1483.7|1490.44|1483.54|1490.6|1483.7|1490.16|1483.26|27
1655062480000|2022-06-12 19:34:40|1490.37|1483.47|1489.41|1482.51|1490.5|1483.6|1489.14|1482.24|33
1655062490000|2022-06-12 19:34:50|1489.53|1482.63|1488.82|1481.92|1489.89|1482.99|1488.82|1481.92|38
1655062500000|2022-06-12 19:35:00|1488.81|1481.91|1488.42|1481.52|1488.88|1481.98|1488.42|1481.52|32
1655062510000|2022-06-12 19:35:10|1488.45|1481.55|1488.44|1481.54|1489.13|1482.23|1488.26|1481.36|36
1655062520000|2022-06-12 19:35:20|1488.51|1481.61|1487.32|1480.42|1488.51|1481.61|1487.18|1480.28|35
1655062530000|2022-06-12 19:35:30|1487.53|1480.63|1487.69|1480.79|1488.01|1481.11|1487.5|1480.6|32
1655062540000|2022-06-12 19:35:40|1487.7|1480.8|1487.61|1480.71|1487.7|1480.8|1487.03|1480.13|30
1655062550000|2022-06-12 19:35:50|1487.45|1480.55|1487.41|1480.51|1487.57|1480.67|1487.31|1480.41|34
1655062560000|2022-06-12 19:36:00|1487.42|1480.52|1487.45|1480.55|1487.49|1480.59|1487.37|1480.47|31
1655062570000|2022-06-12 19:36:10|1487.46|1480.56|1488.37|1481.47|1488.38|1481.48|1487.31|1480.41|32
1655062580000|2022-06-12 19:36:20|1488.47|1481.57|1488.26|1481.36|1488.84|1481.94|1488.02|1481.12|33
1655062590000|2022-06-12 19:36:30|1488.24|1481.34|1488.31|1481.41|1488.34|1481.44|1488.16|1481.26|28
1655062600000|2022-06-12 19:36:40|1488.32|1481.42|1488.21|1481.31|1488.42|1481.52|1487.7|1480.8|34
1655062610000|2022-06-12 19:36:50|1488.17|1481.27|1486.45|1479.55|1488.17|1481.27|1486.43|1479.53|37
1655062620000|2022-06-12 19:37:00|1486.53|1479.63|1486.12|1479.22|1486.61|1479.71|1486.04|1479.14|27
1655062630000|2022-06-12 19:37:10|1486.18|1479.28|1486.35|1479.45|1486.7|1479.8|1486.08|1479.18|35
1655062640000|2022-06-12 19:37:20|1486.38|1479.48|1485.3|1478.4|1486.75|1479.85|1485.3|1478.4|32
1655062650000|2022-06-12 19:37:30|1485.12|1478.22|1483.89|1476.99|1485.12|1478.22|1483.82|1476.92|37
1655062660000|2022-06-12 19:37:40|1483.85|1476.95|1484.14|1477.24|1484.26|1477.36|1483.57|1476.67|37
1655062670000|2022-06-12 19:37:50|1484.13|1477.23|1483.72|1476.82|1484.13|1477.23|1483.59|1476.69|34
1655062680000|2022-06-12 19:38:00|1483.6|1476.7|1481.26|1474.36|1483.62|1476.72|1481.26|1474.36|36
1655062690000|2022-06-12 19:38:10|1481.31|1474.41|1482.07|1475.17|1482.07|1475.17|1481.3|1474.4|37
1655062700000|2022-06-12 19:38:20|1482.14|1475.24|1482.14|1475.24|1482.44|1475.54|1481.75|1474.85|37
1655062710000|2022-06-12 19:38:30|1482.15|1475.25|1482.34|1475.44|1482.34|1475.44|1481.94|1475.04|33
1655062720000|2022-06-12 19:38:40|1482.67|1475.77|1482.62|1475.72|1483.43|1476.53|1482.48|1475.58|38
1655062730000|2022-06-12 19:38:50|1482.61|1475.71|1482.88|1475.98|1483.04|1476.14|1482.23|1475.33|34
1655062740000|2022-06-12 19:39:00|1482.89|1475.99|1482.97|1476.07|1483.04|1476.14|1482.89|1475.99|22
1655062750000|2022-06-12 19:39:10|1483|1476.1|1484.96|1478.06|1484.96|1478.06|1482.99|1476.09|38
1655062760000|2022-06-12 19:39:20|1484.99|1478.09|1485.3|1478.4|1485.56|1478.66|1484.99|1478.09|32
1655062770000|2022-06-12 19:39:30|1485.31|1478.41|1486.12|1479.22|1486.38|1479.48|1485.3|1478.4|29
1655062780000|2022-06-12 19:39:40|1486.1|1479.2|1486.36|1479.46|1486.71|1479.81|1485.95|1479.05|36
1655062790000|2022-06-12 19:39:50|1486.43|1479.53|1488.42|1481.52|1488.42|1481.52|1486.41|1479.51|36
1655062800000|2022-06-12 19:40:00|1488.53|1481.63|1489.4|1482.5|1489.41|1482.51|1487.78|1480.88|34
1655062810000|2022-06-12 19:40:10|1489.42|1482.52|1490.18|1483.28|1490.18|1483.28|1489.42|1482.52|34
1655062820000|2022-06-12 19:40:20|1490.17|1483.27|1489.25|1482.35|1490.52|1483.62|1489.24|1482.34|29
1655062830000|2022-06-12 19:40:30|1489.18|1482.28|1487.46|1480.56|1489.18|1482.28|1487.46|1480.56|37
1655062840000|2022-06-12 19:40:40|1487.5|1480.6|1486.8|1479.9|1487.68|1480.78|1486.8|1479.9|32
1655062850000|2022-06-12 19:40:50|1486.46|1479.56|1486.55|1479.65|1486.58|1479.68|1485.97|1479.07|32
1655062860000|2022-06-12 19:41:00|1486.53|1479.63|1486.32|1479.42|1486.53|1479.63|1486.02|1479.12|30
1655062870000|2022-06-12 19:41:10|1486.31|1479.41|1486.21|1479.31|1486.76|1479.86|1486.21|1479.31|31
1655062880000|2022-06-12 19:41:20|1486.22|1479.32|1486.36|1479.46|1486.38|1479.48|1486.06|1479.16|33
1655062890000|2022-06-12 19:41:30|1486.34|1479.44|1486.69|1479.79|1486.9|1480|1486.25|1479.35|34
1655062900000|2022-06-12 19:41:40|1486.68|1479.78|1486.71|1479.81|1486.87|1479.97|1486.24|1479.34|37
1655062910000|2022-06-12 19:41:50|1486.74|1479.84|1486.78|1479.88|1486.86|1479.96|1486.71|1479.81|32
1655062920000|2022-06-12 19:42:00|1486.8|1479.9|1487.23|1480.33|1487.27|1480.37|1486.79|1479.89|36
1655062930000|2022-06-12 19:42:10|1487.26|1480.36|1487.29|1480.39|1487.56|1480.66|1487.19|1480.29|29
1655062940000|2022-06-12 19:42:20|1487.27|1480.37|1487.12|1480.22|1487.37|1480.47|1486.97|1480.07|29
1655062950000|2022-06-12 19:42:30|1487.05|1480.15|1486.85|1479.95|1487.17|1480.27|1486.85|1479.95|30
1655062960000|2022-06-12 19:42:40|1486.86|1479.96|1486.98|1480.08|1486.98|1480.08|1486.85|1479.95|28
1655062970000|2022-06-12 19:42:50|1486.95|1480.05|1487.25|1480.35|1487.28|1480.38|1486.92|1480.02|24
1655062980000|2022-06-12 19:43:00|1487.27|1480.37|1489.28|1482.38|1489.38|1482.48|1487.27|1480.37|33
1655062990000|2022-06-12 19:43:10|1489.17|1482.27|1488.64|1481.74|1489.34|1482.44|1488.59|1481.69|33
1655063000000|2022-06-12 19:43:20|1488.69|1481.79|1490.17|1483.27|1490.17|1483.27|1488.69|1481.79|35
1655063010000|2022-06-12 19:43:30|1490.19|1483.29|1489.71|1482.81|1490.22|1483.32|1489.58|1482.68|33
1655063020000|2022-06-12 19:43:40|1489.72|1482.82|1489.65|1482.75|1489.77|1482.87|1489.48|1482.58|28
1655063030000|2022-06-12 19:43:50|1489.64|1482.74|1489.39|1482.49|1489.69|1482.79|1489.38|1482.48|27
1655063040000|2022-06-12 19:44:00|1489.4|1482.5|1489.12|1482.22|1489.4|1482.5|1489.09|1482.19|28
1655063050000|2022-06-12 19:44:10|1489.14|1482.24|1488.69|1481.79|1489.15|1482.25|1488.19|1481.29|30
1655063060000|2022-06-12 19:44:20|1488.8|1481.9|1487.97|1481.07|1489.06|1482.16|1487.97|1481.07|26
1655063070000|2022-06-12 19:44:30|1487.96|1481.06|1487.5|1480.6|1488.05|1481.15|1487.43|1480.53|30
1655063080000|2022-06-12 19:44:40|1487.53|1480.63|1487.89|1480.99|1488.49|1481.59|1487.53|1480.63|31
1655063090000|2022-06-12 19:44:50|1487.95|1481.05|1488.15|1481.25|1488.23|1481.33|1487.62|1480.72|26
1655063100000|2022-06-12 19:45:00|1488.19|1481.29|1489.11|1482.21|1489.11|1482.21|1488.17|1481.27|29
1655063110000|2022-06-12 19:45:10|1489.06|1482.16|1488.93|1482.03|1489.27|1482.37|1488.81|1481.91|32
1655063120000|2022-06-12 19:45:20|1488.94|1482.04|1488.44|1481.54|1489.37|1482.47|1488.44|1481.54|32
1655063130000|2022-06-12 19:45:30|1488.47|1481.57|1488.98|1482.08|1489.17|1482.27|1488.45|1481.55|30
1655063140000|2022-06-12 19:45:40|1488.97|1482.07|1486.75|1479.85|1488.98|1482.08|1486.75|1479.85|31
1655063150000|2022-06-12 19:45:50|1486.68|1479.78|1485.5|1478.6|1486.69|1479.79|1485.11|1478.21|34
1655063160000|2022-06-12 19:46:00|1485.51|1478.61|1487.43|1480.53|1487.89|1480.99|1485.32|1478.42|38
1655063170000|2022-06-12 19:46:10|1487.3|1480.4|1486.96|1480.06|1487.3|1480.4|1486.25|1479.35|35
1655063180000|2022-06-12 19:46:20|1486.98|1480.08|1486.17|1479.27|1487.04|1480.14|1486.04|1479.14|37
1655063190000|2022-06-12 19:46:30|1486.18|1479.28|1486.18|1479.28|1486.25|1479.35|1486.09|1479.19|35
1655063200000|2022-06-12 19:46:40|1486.17|1479.27|1485.22|1478.32|1486.18|1479.28|1485.22|1478.32|27
1655063210000|2022-06-12 19:46:50|1485.2|1478.3|1483.76|1476.86|1485.22|1478.32|1483.68|1476.78|32
1655063220000|2022-06-12 19:47:00|1483.75|1476.85|1485.28|1478.38|1485.29|1478.39|1483.28|1476.38|38
1655063230000|2022-06-12 19:47:10|1485.29|1478.39|1485.83|1478.93|1486.23|1479.33|1485.08|1478.18|36
1655063240000|2022-06-12 19:47:20|1485.95|1479.05|1485.33|1478.43|1486.1|1479.2|1485.12|1478.22|36
1655063250000|2022-06-12 19:47:30|1485.31|1478.41|1484.59|1477.69|1485.31|1478.41|1484.35|1477.45|34
1655063260000|2022-06-12 19:47:40|1484.55|1477.65|1484.78|1477.88|1484.78|1477.88|1483.68|1476.78|37
1655063270000|2022-06-12 19:47:50|1484.76|1477.86|1485.8|1478.9|1485.8|1478.9|1484.72|1477.82|31
1655063280000|2022-06-12 19:48:00|1485.81|1478.91|1485.93|1479.03|1486.2|1479.3|1485.66|1478.76|39
1655063290000|2022-06-12 19:48:10|1485.95|1479.05|1485.38|1478.48|1486.45|1479.55|1485.23|1478.33|37
1655063300000|2022-06-12 19:48:20|1485.43|1478.53|1485.53|1478.63|1485.81|1478.91|1485.42|1478.52|26
1655063310000|2022-06-12 19:48:30|1485.43|1478.53|1485.81|1478.91|1486.08|1479.18|1485.36|1478.46|33
1655063320000|2022-06-12 19:48:40|1485.84|1478.94|1485.84|1478.94|1486.04|1479.14|1485.78|1478.88|30
1655063330000|2022-06-12 19:48:50|1485.9|1479|1485.96|1479.06|1486.05|1479.15|1485.9|1479|25
1655063340000|2022-06-12 19:49:00|1485.94|1479.04|1486.78|1479.88|1486.85|1479.95|1485.94|1479.04|27
1655063350000|2022-06-12 19:49:10|1486.79|1479.89|1487.13|1480.23|1487.14|1480.24|1486.04|1479.14|30
1655063360000|2022-06-12 19:49:20|1487.03|1480.13|1487.16|1480.26|1487.24|1480.34|1486.88|1479.98|30
1655063370000|2022-06-12 19:49:30|1487.17|1480.27|1486.3|1479.4|1487.21|1480.31|1486.3|1479.4|31
1655063380000|2022-06-12 19:49:40|1486.17|1479.27|1487.05|1480.15|1487.11|1480.21|1486.09|1479.19|33
1655063390000|2022-06-12 19:49:50|1487.16|1480.26|1487.4|1480.5|1487.56|1480.66|1487.16|1480.26|32
1655063400000|2022-06-12 19:50:00|1487.42|1480.52|1486.93|1480.03|1487.64|1480.74|1486.93|1480.03|29
1655063410000|2022-06-12 19:50:10|1486.86|1479.96|1487.67|1480.77|1487.68|1480.78|1486.86|1479.96|26
1655063420000|2022-06-12 19:50:20|1487.65|1480.75|1487.57|1480.67|1487.77|1480.87|1487.57|1480.67|31
1655063430000|2022-06-12 19:50:30|1487.59|1480.69|1486.54|1479.64|1487.59|1480.69|1486.49|1479.59|27
1655063440000|2022-06-12 19:50:40|1486.48|1479.58|1485.65|1478.75|1486.54|1479.64|1485.34|1478.44|31
1655063450000|2022-06-12 19:50:50|1485.66|1478.76|1484.9|1478|1485.85|1478.95|1484.89|1477.99|31
1655063460000|2022-06-12 19:51:00|1484.86|1477.96|1485.06|1478.16|1485.28|1478.38|1484.29|1477.39|37
1655063470000|2022-06-12 19:51:10|1485.11|1478.21|1486.57|1479.67|1486.61|1479.71|1485.06|1478.16|33
1655063480000|2022-06-12 19:51:20|1486.46|1479.56|1486.1|1479.2|1486.99|1480.09|1486.1|1479.2|37
1655063490000|2022-06-12 19:51:30|1486.15|1479.25|1484.46|1477.56|1486.15|1479.25|1484.41|1477.51|35
1655063500000|2022-06-12 19:51:40|1484.51|1477.61|1484.81|1477.91|1485.29|1478.39|1484.19|1477.29|36
1655063510000|2022-06-12 19:51:50|1484.9|1478|1484.27|1477.37|1485.49|1478.59|1484.22|1477.32|36
1655063520000|2022-06-12 19:52:00|1484.28|1477.38|1484.54|1477.64|1485.33|1478.43|1484.27|1477.37|35
1655063530000|2022-06-12 19:52:10|1484.57|1477.67|1484.33|1477.43|1485.23|1478.33|1483.96|1477.06|36
1655063540000|2022-06-12 19:52:20|1484.32|1477.42|1484.58|1477.68|1484.58|1477.68|1483.99|1477.09|30
1655063550000|2022-06-12 19:52:30|1484.57|1477.67|1484.74|1477.84|1486.1|1479.2|1484.57|1477.67|38
1655063560000|2022-06-12 19:52:40|1484.75|1477.85|1484.66|1477.76|1484.88|1477.98|1484.55|1477.65|32
1655063570000|2022-06-12 19:52:50|1484.65|1477.75|1485.1|1478.2|1485.22|1478.32|1484.12|1477.22|37
1655063580000|2022-06-12 19:53:00|1485.12|1478.22|1484.91|1478.01|1485.52|1478.62|1484.43|1477.53|37
1655063590000|2022-06-12 19:53:10|1484.95|1478.05|1487.08|1480.18|1487.08|1480.18|1484.95|1478.05|37
1655063600000|2022-06-12 19:53:20|1487.04|1480.14|1485.79|1478.89|1487.04|1480.14|1485.79|1478.89|30
1655063610000|2022-06-12 19:53:30|1485.96|1479.06|1486.89|1479.99|1486.99|1480.09|1485.96|1479.06|35
1655063620000|2022-06-12 19:53:40|1486.87|1479.97|1486.2|1479.3|1486.91|1480.01|1486.2|1479.3|38
1655063630000|2022-06-12 19:53:50|1486.17|1479.27|1486.38|1479.48|1486.4|1479.5|1486.17|1479.27|31
1655063640000|2022-06-12 19:54:00|1486.37|1479.47|1486.35|1479.45|1486.6|1479.7|1486.24|1479.34|30
1655063650000|2022-06-12 19:54:10|1486.34|1479.44|1485.91|1479.01|1486.64|1479.74|1485.86|1478.96|33
1655063660000|2022-06-12 19:54:20|1485.98|1479.08|1486.19|1479.29|1486.21|1479.31|1485.98|1479.08|31
1655063670000|2022-06-12 19:54:30|1486.2|1479.3|1486.01|1479.11|1486.23|1479.33|1485.93|1479.03|22
1655063680000|2022-06-12 19:54:40|1486.02|1479.12|1486.13|1479.23|1486.16|1479.26|1486.02|1479.12|29
1655063690000|2022-06-12 19:54:50|1486.15|1479.25|1486.52|1479.62|1486.74|1479.84|1486.08|1479.18|23
1655063700000|2022-06-12 19:55:00|1486.54|1479.64|1485.87|1478.97|1486.54|1479.64|1485.67|1478.77|26
1655063710000|2022-06-12 19:55:10|1485.85|1478.95|1486.28|1479.38|1486.37|1479.47|1485.84|1478.94|29
1655063720000|2022-06-12 19:55:20|1486.3|1479.4|1486.58|1479.68|1486.63|1479.73|1486.29|1479.39|28
1655063730000|2022-06-12 19:55:30|1486.55|1479.65|1485.69|1478.79|1486.55|1479.65|1485.22|1478.32|34
1655063740000|2022-06-12 19:55:40|1485.72|1478.82|1486.49|1479.59|1486.57|1479.67|1485.72|1478.82|28
1655063750000|2022-06-12 19:55:50|1486.47|1479.57|1486.53|1479.63|1486.8|1479.9|1486.47|1479.57|28
1655063760000|2022-06-12 19:56:00|1486.3|1479.4|1486.3|1479.4|1486.73|1479.83|1486.14|1479.24|33
1655063770000|2022-06-12 19:56:10|1486.28|1479.38|1487.31|1480.41|1487.31|1480.41|1486.28|1479.38|35
1655063780000|2022-06-12 19:56:20|1487.33|1480.43|1487.8|1480.9|1487.98|1481.08|1487.13|1480.23|36
1655063790000|2022-06-12 19:56:30|1487.65|1480.75|1487.6|1480.7|1487.87|1480.97|1487.15|1480.25|34
1655063800000|2022-06-12 19:56:40|1487.57|1480.67|1486.86|1479.96|1487.57|1480.67|1486.74|1479.84|32
1655063810000|2022-06-12 19:56:50|1487.03|1480.13|1487.19|1480.29|1487.25|1480.35|1487.03|1480.13|32
1655063820000|2022-06-12 19:57:00|1487.2|1480.3|1486.11|1479.21|1487.27|1480.37|1486.11|1479.21|30
1655063830000|2022-06-12 19:57:10|1486.13|1479.23|1486.25|1479.35|1487.22|1480.32|1486.12|1479.22|38
1655063840000|2022-06-12 19:57:20|1486.13|1479.23|1485.56|1478.66|1486.29|1479.39|1485.56|1478.66|28
1655063850000|2022-06-12 19:57:30|1485.55|1478.65|1485.75|1478.85|1485.87|1478.97|1485.49|1478.59|28
1655063860000|2022-06-12 19:57:40|1485.74|1478.84|1485.77|1478.87|1485.82|1478.92|1485.27|1478.37|27
1655063870000|2022-06-12 19:57:50|1485.74|1478.84|1484.86|1477.96|1485.95|1479.05|1484.86|1477.96|31
1655063880000|2022-06-12 19:58:00|1484.87|1477.97|1485.19|1478.29|1485.38|1478.48|1484.87|1477.97|29
1655063890000|2022-06-12 19:58:10|1485.16|1478.26|1484.88|1477.98|1485.16|1478.26|1484.88|1477.98|30
1655063900000|2022-06-12 19:58:20|1484.83|1477.93|1483.54|1476.64|1484.86|1477.96|1483.54|1476.64|35
1655063910000|2022-06-12 19:58:30|1483.53|1476.63|1483|1476.1|1483.58|1476.68|1483|1476.1|29
1655063920000|2022-06-12 19:58:40|1483.04|1476.14|1483.88|1476.98|1484.12|1477.22|1483.04|1476.14|27
1655063930000|2022-06-12 19:58:50|1483.87|1476.97|1483.27|1476.37|1483.88|1476.98|1483.27|1476.37|38
1655063940000|2022-06-12 19:59:00|1483.29|1476.39|1484.48|1477.58|1484.64|1477.74|1483.29|1476.39|33
1655063950000|2022-06-12 19:59:10|1484.49|1477.59|1484.71|1477.81|1484.71|1477.81|1484.48|1477.58|29
1655063960000|2022-06-12 19:59:20|1484.77|1477.87|1484.26|1477.36|1484.79|1477.89|1484.26|1477.36|27
1655063970000|2022-06-12 19:59:30|1484.25|1477.35|1482.3|1475.4|1484.25|1477.35|1482.21|1475.31|39
1655063980000|2022-06-12 19:59:40|1482.23|1475.33|1482.37|1475.47|1483.24|1476.34|1481.69|1474.79|36
1655063990000|2022-06-12 19:59:50|1482.39|1475.49|1481.51|1474.61|1482.39|1475.49|1481.51|1474.61|34
1655064000000|2022-06-12 20:00:00|1481.54|1474.64|1481.82|1474.92|1481.83|1474.93|1480.5|1473.6|38
1655064010000|2022-06-12 20:00:10|1481.81|1474.91|1483.39|1476.49|1483.63|1476.73|1481.81|1474.91|40
1655064020000|2022-06-12 20:00:20|1483.16|1476.26|1483.17|1476.27|1483.5|1476.6|1482.7|1475.8|34
1655064030000|2022-06-12 20:00:30|1483.19|1476.29|1484.17|1477.27|1484.17|1477.27|1483.19|1476.29|40
1655064040000|2022-06-12 20:00:40|1484.18|1477.28|1484.31|1477.41|1484.86|1477.96|1484.13|1477.23|27
1655064050000|2022-06-12 20:00:50|1484.41|1477.51|1484.4|1477.5|1485.13|1478.23|1484.19|1477.29|33
1655064060000|2022-06-12 20:01:00|1484.39|1477.49|1485.49|1478.59|1485.82|1478.92|1484.37|1477.47|39
1655064070000|2022-06-12 20:01:10|1485.26|1478.36|1486.34|1479.44|1486.35|1479.45|1485.26|1478.36|36
1655064080000|2022-06-12 20:01:20|1486.53|1479.63|1486.54|1479.64|1486.57|1479.67|1486.05|1479.15|31
1655064090000|2022-06-12 20:01:30|1486.55|1479.65|1486.68|1479.78|1486.91|1480.01|1486.38|1479.48|34
1655064100000|2022-06-12 20:01:40|1486.82|1479.92|1486.86|1479.96|1486.86|1479.96|1486.34|1479.44|31
1655064110000|2022-06-12 20:01:50|1486.87|1479.97|1487|1480.1|1487.51|1480.61|1486.87|1479.97|31
1655064120000|2022-06-12 20:02:00|1486.93|1480.03|1488.2|1481.3|1488.2|1481.3|1486.88|1479.98|36
1655064130000|2022-06-12 20:02:10|1488.19|1481.29|1488.52|1481.62|1488.67|1481.77|1487.88|1480.98|34
1655064140000|2022-06-12 20:02:20|1488.43|1481.53|1489.33|1482.43|1489.38|1482.48|1488.22|1481.32|37
1655064150000|2022-06-12 20:02:30|1489.39|1482.49|1489.14|1482.24|1489.65|1482.75|1489.14|1482.24|30
1655064160000|2022-06-12 20:02:40|1489.11|1482.21|1487.75|1480.85|1489.11|1482.21|1487.75|1480.85|36
1655064170000|2022-06-12 20:02:50|1487.74|1480.84|1487.76|1480.86|1487.78|1480.88|1487.53|1480.63|33
1655064180000|2022-06-12 20:03:00|1487.77|1480.87|1486.7|1479.8|1487.77|1480.87|1486.7|1479.8|32
1655064190000|2022-06-12 20:03:10|1486.62|1479.72|1486.31|1479.41|1487.01|1480.11|1486.21|1479.31|35
1655064200000|2022-06-12 20:03:20|1486.32|1479.42|1486.5|1479.6|1486.5|1479.6|1486.16|1479.26|23
1655064210000|2022-06-12 20:03:30|1486.51|1479.61|1486.36|1479.46|1486.95|1480.05|1486.26|1479.36|31
1655064220000|2022-06-12 20:03:40|1486.38|1479.48|1487.31|1480.41|1487.31|1480.41|1486.38|1479.48|28
1655064230000|2022-06-12 20:03:50|1487.39|1480.49|1487.5|1480.6|1487.6|1480.7|1486.79|1479.89|32
1655064240000|2022-06-12 20:04:00|1487.59|1480.69|1487.54|1480.64|1487.73|1480.83|1487.42|1480.52|29
1655064250000|2022-06-12 20:04:10|1487.52|1480.62|1488.25|1481.35|1488.28|1481.38|1487.47|1480.57|33
1655064260000|2022-06-12 20:04:20|1488.23|1481.33|1488.51|1481.61|1488.6|1481.7|1487.92|1481.02|36
1655064270000|2022-06-12 20:04:30|1488.31|1481.41|1486.78|1479.88|1488.31|1481.41|1486.74|1479.84|32
1655064280000|2022-06-12 20:04:40|1486.68|1479.78|1485.39|1478.49|1486.74|1479.84|1485.34|1478.44|37
1655064290000|2022-06-12 20:04:50|1485.41|1478.51|1485.93|1479.03|1486.38|1479.48|1485.41|1478.51|34
1655064300000|2022-06-12 20:05:00|1485.98|1479.08|1486.47|1479.57|1486.64|1479.74|1485.6|1478.7|37
1655064310000|2022-06-12 20:05:10|1486.43|1479.53|1485.72|1478.82|1486.44|1479.54|1485.68|1478.78|34
1655064320000|2022-06-12 20:05:20|1485.7|1478.8|1485.22|1478.32|1485.74|1478.84|1485.22|1478.32|26
1655064330000|2022-06-12 20:05:30|1485.18|1478.28|1485.07|1478.17|1485.34|1478.44|1485.01|1478.11|29
1655064340000|2022-06-12 20:05:40|1485.04|1478.14|1484.89|1477.99|1485.16|1478.26|1484.67|1477.77|27
1655064350000|2022-06-12 20:05:50|1484.94|1478.04|1485.3|1478.4|1485.5|1478.6|1484.94|1478.04|29
1655064360000|2022-06-12 20:06:00|1485.28|1478.38|1484.69|1477.79|1485.35|1478.45|1484.69|1477.79|27
1655064370000|2022-06-12 20:06:10|1484.82|1477.92|1485.32|1478.42|1485.35|1478.45|1484.77|1477.87|28
1655064380000|2022-06-12 20:06:20|1485.34|1478.44|1484.24|1477.34|1485.83|1478.93|1484.1|1477.2|37
1655064390000|2022-06-12 20:06:30|1484.2|1477.3|1484.74|1477.84|1484.81|1477.91|1484.2|1477.3|29
1655064400000|2022-06-12 20:06:40|1484.71|1477.81|1482.98|1476.08|1484.71|1477.81|1482.98|1476.08|35
1655064410000|2022-06-12 20:06:50|1483.12|1476.22|1483|1476.1|1483.15|1476.25|1482.48|1475.58|38
1655064420000|2022-06-12 20:07:00|1482.97|1476.07|1482.11|1475.21|1483.06|1476.16|1482.06|1475.16|31
1655064430000|2022-06-12 20:07:10|1482.07|1475.17|1482.14|1475.24|1482.55|1475.65|1481.61|1474.71|35
1655064440000|2022-06-12 20:07:20|1481.49|1474.59|1481.33|1474.43|1482.04|1475.14|1481.17|1474.27|35
1655064450000|2022-06-12 20:07:30|1481.32|1474.42|1480.97|1474.07|1482.03|1475.13|1480.97|1474.07|35
1655064460000|2022-06-12 20:07:40|1480.72|1473.82|1479.19|1472.29|1480.87|1473.97|1479.18|1472.28|38
1655064470000|2022-06-12 20:07:50|1479.22|1472.32|1480.21|1473.31|1480.21|1473.31|1479.02|1472.12|34
1655064480000|2022-06-12 20:08:00|1480.29|1473.39|1480.1|1473.2|1480.37|1473.47|1480.01|1473.11|31
1655064490000|2022-06-12 20:08:10|1480.05|1473.15|1479.39|1472.49|1480.16|1473.26|1479.23|1472.33|32
1655064500000|2022-06-12 20:08:20|1479.47|1472.57|1480.9|1474|1481.03|1474.13|1479.47|1472.57|33
1655064510000|2022-06-12 20:08:30|1480.98|1474.08|1480.07|1473.17|1481.12|1474.22|1479.69|1472.79|36
1655064520000|2022-06-12 20:08:40|1480.1|1473.2|1479.18|1472.28|1480.13|1473.23|1479.13|1472.23|34
1655064530000|2022-06-12 20:08:50|1479.13|1472.23|1480.52|1473.62|1480.52|1473.62|1479.13|1472.23|37
1655064540000|2022-06-12 20:09:00|1480.5|1473.6|1481.18|1474.28|1481.28|1474.38|1480.5|1473.6|33
1655064550000|2022-06-12 20:09:10|1481.21|1474.31|1482.57|1475.67|1482.57|1475.67|1481.21|1474.31|32
1655064560000|2022-06-12 20:09:20|1482.35|1475.45|1482.8|1475.9|1482.81|1475.91|1482.35|1475.45|30
1655064570000|2022-06-12 20:09:30|1482.81|1475.91|1481.89|1474.99|1483.2|1476.3|1481.89|1474.99|35
1655064580000|2022-06-12 20:09:40|1481.87|1474.97|1483.19|1476.29|1483.24|1476.34|1481.84|1474.94|37
1655064590000|2022-06-12 20:09:50|1483.22|1476.32|1481.5|1474.6|1483.24|1476.34|1481.47|1474.57|32
1655064600000|2022-06-12 20:10:00|1481.34|1474.44|1480.82|1473.92|1481.96|1475.06|1480.65|1473.75|38
1655064610000|2022-06-12 20:10:10|1480.88|1473.98|1480.95|1474.05|1481.66|1474.76|1480.43|1473.53|37
1655064620000|2022-06-12 20:10:20|1481|1474.1|1481.66|1474.76|1481.75|1474.85|1481|1474.1|30
1655064630000|2022-06-12 20:10:30|1481.67|1474.77|1481.63|1474.73|1482.14|1475.24|1481.61|1474.71|35
1655064640000|2022-06-12 20:10:40|1481.62|1474.72|1482.01|1475.11|1482.13|1475.23|1481.56|1474.66|33
1655064650000|2022-06-12 20:10:50|1482.05|1475.15|1482.04|1475.14|1482.4|1475.5|1481.69|1474.79|34
1655064660000|2022-06-12 20:11:00|1482.07|1475.17|1482.28|1475.38|1482.31|1475.41|1481.67|1474.77|38
1655064670000|2022-06-12 20:11:10|1482.42|1475.52|1482.29|1475.39|1482.57|1475.67|1481.51|1474.61|37
1655064680000|2022-06-12 20:11:20|1482.31|1475.41|1482.33|1475.43|1482.68|1475.78|1482.13|1475.23|32
1655064690000|2022-06-12 20:11:30|1482.48|1475.58|1482.46|1475.56|1482.65|1475.75|1482.36|1475.46|32
1655064700000|2022-06-12 20:11:40|1482.51|1475.61|1482.55|1475.65|1482.67|1475.77|1482.42|1475.52|30
1655064710000|2022-06-12 20:11:50|1482.56|1475.66|1482.05|1475.15|1482.66|1475.76|1482.05|1475.15|24
1655064720000|2022-06-12 20:12:00|1482.06|1475.16|1482.77|1475.87|1483.13|1476.23|1482.04|1475.14|28
1655064730000|2022-06-12 20:12:10|1482.78|1475.88|1483.58|1476.68|1483.71|1476.81|1482.78|1475.88|36
1655064740000|2022-06-12 20:12:20|1483.68|1476.78|1484.47|1477.57|1484.47|1477.57|1483.68|1476.78|23
1655064750000|2022-06-12 20:12:30|1484.48|1477.58|1484.25|1477.35|1484.48|1477.58|1484.16|1477.26|32
1655064760000|2022-06-12 20:12:40|1484.24|1477.34|1483.77|1476.87|1484.41|1477.51|1483.76|1476.86|23
1655064770000|2022-06-12 20:12:50|1483.83|1476.93|1483.69|1476.79|1484.3|1477.4|1483.67|1476.77|33
1655064780000|2022-06-12 20:13:00|1483.53|1476.63|1483.93|1477.03|1484.26|1477.36|1483.3|1476.4|35
1655064790000|2022-06-12 20:13:10|1483.87|1476.97|1483.89|1476.99|1483.89|1476.99|1483.33|1476.43|30
1655064800000|2022-06-12 20:13:20|1483.9|1477|1484.08|1477.18|1484.43|1477.53|1483.9|1477|33
1655064810000|2022-06-12 20:13:30|1484.16|1477.26|1484.5|1477.6|1484.54|1477.64|1484.14|1477.24|27
1655064820000|2022-06-12 20:13:40|1484.52|1477.62|1483.82|1476.92|1484.62|1477.72|1483.46|1476.56|34
1655064830000|2022-06-12 20:13:50|1483.81|1476.91|1483.41|1476.51|1483.81|1476.91|1483.35|1476.45|27
1655064840000|2022-06-12 20:14:00|1483.4|1476.5|1483.4|1476.5|1484.09|1477.19|1483.39|1476.49|32
1655064850000|2022-06-12 20:14:10|1483.39|1476.49|1482.55|1475.65|1483.4|1476.5|1482.53|1475.63|30
1655064860000|2022-06-12 20:14:20|1482.56|1475.66|1483.01|1476.11|1483.04|1476.14|1482.48|1475.58|30
1655064870000|2022-06-12 20:14:30|1483.03|1476.13|1482.76|1475.86|1483.03|1476.13|1482.7|1475.8|23
1655064880000|2022-06-12 20:14:40|1482.83|1475.93|1483.58|1476.68|1483.58|1476.68|1482.79|1475.89|34
1655064890000|2022-06-12 20:14:50|1483.69|1476.79|1484.66|1477.76|1484.78|1477.88|1483.65|1476.75|31
1655064900000|2022-06-12 20:15:00|1484.65|1477.75|1485.2|1478.3|1485.2|1478.3|1484.1|1477.2|39
1655064910000|2022-06-12 20:15:10|1485.16|1478.26|1483.75|1476.85|1485.16|1478.26|1483.75|1476.85|33
1655064920000|2022-06-12 20:15:20|1483.76|1476.86|1483.75|1476.85|1483.8|1476.9|1483.41|1476.51|27
1655064930000|2022-06-12 20:15:30|1483.88|1476.98|1483.97|1477.07|1484.05|1477.15|1483.87|1476.97|20
1655064940000|2022-06-12 20:15:40|1483.98|1477.08|1483.9|1477|1484.12|1477.22|1483.87|1476.97|21
1655064950000|2022-06-12 20:15:50|1483.91|1477.01|1483.66|1476.76|1483.91|1477.01|1483.04|1476.14|35
1655064960000|2022-06-12 20:16:00|1483.65|1476.75|1484.5|1477.6|1484.77|1477.87|1483.33|1476.43|39
1655064970000|2022-06-12 20:16:10|1484.56|1477.66|1484.82|1477.92|1484.83|1477.93|1484.49|1477.59|29
1655064980000|2022-06-12 20:16:20|1484.79|1477.89|1486.13|1479.23|1486.42|1479.52|1484.79|1477.89|39
1655064990000|2022-06-12 20:16:30|1486.19|1479.29|1486.24|1479.34|1486.53|1479.63|1486.16|1479.26|27
1655065000000|2022-06-12 20:16:40|1486.29|1479.39|1486.54|1479.64|1486.55|1479.65|1486.29|1479.39|30
1655065010000|2022-06-12 20:16:50|1486.56|1479.66|1486.53|1479.63|1486.58|1479.68|1486.41|1479.51|26
1655065020000|2022-06-12 20:17:00|1486.52|1479.62|1486.53|1479.63|1486.53|1479.63|1486.44|1479.54|14
1655065030000|2022-06-12 20:17:10|1486.52|1479.62|1486.17|1479.27|1486.53|1479.63|1485.6|1478.7|28
1655065040000|2022-06-12 20:17:20|1486.2|1479.3|1486.48|1479.58|1486.58|1479.68|1486.2|1479.3|23
1655065050000|2022-06-12 20:17:30|1486.47|1479.57|1486.32|1479.42|1486.49|1479.59|1486.23|1479.33|31
1655065060000|2022-06-12 20:17:40|1486.28|1479.38|1486.56|1479.66|1486.56|1479.66|1486.28|1479.38|21
1655065070000|2022-06-12 20:17:50|1486.55|1479.65|1487.22|1480.32|1487.23|1480.33|1486.45|1479.55|24
1655065080000|2022-06-12 20:18:00|1487.24|1480.34|1487.44|1480.54|1487.45|1480.55|1487.06|1480.16|27
1655065090000|2022-06-12 20:18:10|1487.43|1480.53|1488.29|1481.39|1488.33|1481.43|1487.43|1480.53|33
1655065100000|2022-06-12 20:18:20|1488.34|1481.44|1488.11|1481.21|1488.36|1481.46|1488.09|1481.19|28
1655065110000|2022-06-12 20:18:30|1488.22|1481.32|1488.9|1482|1488.9|1482|1488.22|1481.32|25
1655065120000|2022-06-12 20:18:40|1488.89|1481.99|1488.41|1481.51|1489.14|1482.24|1488.29|1481.39|26
1655065130000|2022-06-12 20:18:50|1488.39|1481.49|1489.82|1482.92|1489.82|1482.92|1488.39|1481.49|30
1655065140000|2022-06-12 20:19:00|1489.83|1482.93|1489.47|1482.57|1489.96|1483.06|1489.27|1482.37|29
1655065150000|2022-06-12 20:19:10|1489.23|1482.33|1488.5|1481.6|1489.24|1482.34|1488.24|1481.34|34
1655065160000|2022-06-12 20:19:20|1488.49|1481.59|1488.29|1481.39|1488.85|1481.95|1488.27|1481.37|32
1655065170000|2022-06-12 20:19:30|1488.28|1481.38|1487.81|1480.91|1488.28|1481.38|1487.75|1480.85|25
1655065180000|2022-06-12 20:19:40|1487.77|1480.87|1487.44|1480.54|1487.77|1480.87|1487.42|1480.52|20
1655065190000|2022-06-12 20:19:50|1487.45|1480.55|1487.53|1480.63|1487.58|1480.68|1487.36|1480.46|23
1655065200000|2022-06-12 20:20:00|1487.51|1480.61|1487.46|1480.56|1487.53|1480.63|1487.4|1480.5|14
1655065210000|2022-06-12 20:20:10|1487.45|1480.55|1487.36|1480.46|1487.46|1480.56|1487.33|1480.43|13
1655065220000|2022-06-12 20:20:20|1487.35|1480.45|1487.14|1480.24|1487.35|1480.45|1487.13|1480.23|8
1655065230000|2022-06-12 20:20:30|1487.15|1480.25|1487.16|1480.26|1487.16|1480.26|1487.14|1480.24|3
1655065240000|2022-06-12 20:20:40|1487.15|1480.25|1487.26|1480.36|1487.38|1480.48|1487.15|1480.25|21
1655065250000|2022-06-12 20:20:50|1487.25|1480.35|1488.14|1481.24|1488.49|1481.59|1487.25|1480.35|26
1655065260000|2022-06-12 20:21:00|1488.22|1481.32|1487.72|1480.82|1488.24|1481.34|1487.71|1480.81|24
1655065270000|2022-06-12 20:21:10|1487.7|1480.8|1487.87|1480.97|1488.29|1481.39|1487.6|1480.7|32
1655065280000|2022-06-12 20:21:20|1488.09|1481.19|1487.86|1480.96|1488.66|1481.76|1487.86|1480.96|35
1655065290000|2022-06-12 20:21:30|1487.87|1480.97|1487.73|1480.83|1488.45|1481.55|1487.69|1480.79|39
1655065300000|2022-06-12 20:21:40|1487.72|1480.82|1487.81|1480.91|1488.02|1481.12|1487.67|1480.77|24
1655065310000|2022-06-12 20:21:50|1487.78|1480.88|1488|1481.1|1488.11|1481.21|1487.75|1480.85|23
1655065320000|2022-06-12 20:22:00|1487.99|1481.09|1487.95|1481.05|1488|1481.1|1487.84|1480.94|20
1655065330000|2022-06-12 20:22:10|1487.94|1481.04|1487.96|1481.06|1487.98|1481.08|1487.84|1480.94|24
1655065340000|2022-06-12 20:22:20|1487.95|1481.05|1487.97|1481.07|1487.97|1481.07|1487.89|1480.99|26
1655065350000|2022-06-12 20:22:30|1487.96|1481.06|1488.03|1481.13|1488.21|1481.31|1487.93|1481.03|27
1655065360000|2022-06-12 20:22:40|1488.04|1481.14|1487.49|1480.59|1488.04|1481.14|1487.2|1480.3|35
1655065370000|2022-06-12 20:22:50|1487.44|1480.54|1487.15|1480.25|1487.5|1480.6|1487.1|1480.2|23
1655065380000|2022-06-12 20:23:00|1487.14|1480.24|1487.51|1480.61|1487.51|1480.61|1487.13|1480.23|23
1655065390000|2022-06-12 20:23:10|1487.6|1480.7|1487.09|1480.19|1487.6|1480.7|1487.09|1480.19|25
1655065400000|2022-06-12 20:23:20|1487.04|1480.14|1487.06|1480.16|1487.24|1480.34|1487.04|1480.14|26
1655065410000|2022-06-12 20:23:30|1487.05|1480.15|1487.41|1480.51|1487.41|1480.51|1487.01|1480.11|29
1655065420000|2022-06-12 20:23:40|1487.6|1480.7|1487.27|1480.37|1487.96|1481.06|1487.25|1480.35|30
1655065430000|2022-06-12 20:23:50|1487.26|1480.36|1487.37|1480.47|1487.44|1480.54|1487.24|1480.34|27
1655065440000|2022-06-12 20:24:00|1487.39|1480.49|1487.62|1480.72|1487.95|1481.05|1487.37|1480.47|31
1655065450000|2022-06-12 20:24:10|1487.6|1480.7|1487.45|1480.55|1487.69|1480.79|1487.19|1480.29|29
1655065460000|2022-06-12 20:24:20|1487.46|1480.56|1487.72|1480.82|1487.79|1480.89|1487.45|1480.55|34
1655065470000|2022-06-12 20:24:30|1487.71|1480.81|1487.69|1480.79|1487.72|1480.82|1487.68|1480.78|22
1655065480000|2022-06-12 20:24:40|1487.71|1480.81|1487.42|1480.52|1487.71|1480.81|1487.41|1480.51|27
1655065490000|2022-06-12 20:24:50|1487.44|1480.54|1487.41|1480.51|1487.53|1480.63|1487.19|1480.29|31
1655065500000|2022-06-12 20:25:00|1487.4|1480.5|1486.47|1479.57|1487.43|1480.53|1486.35|1479.45|32
1655065510000|2022-06-12 20:25:10|1486.43|1479.53|1485.89|1478.99|1486.48|1479.58|1485.74|1478.84|29
1655065520000|2022-06-12 20:25:20|1485.85|1478.95|1485.76|1478.86|1485.89|1478.99|1485.59|1478.69|23
1655065530000|2022-06-12 20:25:30|1485.75|1478.85|1485.04|1478.14|1485.75|1478.85|1485.04|1478.14|30
1655065540000|2022-06-12 20:25:40|1484.78|1477.88|1483.95|1477.05|1484.78|1477.88|1483.42|1476.52|34
1655065550000|2022-06-12 20:25:50|1483.96|1477.06|1485.27|1478.37|1485.27|1478.37|1483.93|1477.03|32
1655065560000|2022-06-12 20:26:00|1485.36|1478.46|1484.28|1477.38|1485.37|1478.47|1484.28|1477.38|34
1655065570000|2022-06-12 20:26:10|1484.13|1477.23|1483.79|1476.89|1484.13|1477.23|1483.12|1476.22|39
1655065580000|2022-06-12 20:26:20|1483.88|1476.98|1483.88|1476.98|1484.1|1477.2|1483.57|1476.67|36
1655065590000|2022-06-12 20:26:30|1483.84|1476.94|1483.73|1476.83|1484.33|1477.43|1483.71|1476.81|33
1655065600000|2022-06-12 20:26:40|1483.71|1476.81|1483.87|1476.97|1483.96|1477.06|1483.66|1476.76|36
1655065610000|2022-06-12 20:26:50|1483.85|1476.95|1483.93|1477.03|1484.01|1477.11|1483.76|1476.86|31
1655065620000|2022-06-12 20:27:00|1483.94|1477.04|1484.52|1477.62|1484.87|1477.97|1483.94|1477.04|36
1655065630000|2022-06-12 20:27:10|1484.49|1477.59|1485.16|1478.26|1485.2|1478.3|1484.28|1477.38|34
1655065640000|2022-06-12 20:27:20|1485.13|1478.23|1485.63|1478.73|1485.64|1478.74|1485.11|1478.21|32
1655065650000|2022-06-12 20:27:30|1485.75|1478.85|1487.26|1480.36|1487.3|1480.4|1485.73|1478.83|30
1655065660000|2022-06-12 20:27:40|1487.31|1480.41|1487.19|1480.29|1487.72|1480.82|1487.16|1480.26|31
1655065670000|2022-06-12 20:27:50|1487.08|1480.18|1487|1480.1|1487.48|1480.58|1486.76|1479.86|29
1655065680000|2022-06-12 20:28:00|1486.99|1480.09|1486.94|1480.04|1487.21|1480.31|1486.9|1480|19
1655065690000|2022-06-12 20:28:10|1486.95|1480.05|1487.5|1480.6|1487.57|1480.67|1486.93|1480.03|19
1655065700000|2022-06-12 20:28:20|1487.14|1480.24|1487.12|1480.22|1487.49|1480.59|1486.93|1480.03|31
1655065710000|2022-06-12 20:28:30|1487.11|1480.21|1486.5|1479.6|1487.58|1480.68|1486.36|1479.46|29
1655065720000|2022-06-12 20:28:40|1486.47|1479.57|1486.37|1479.47|1486.47|1479.57|1486.35|1479.45|10
1655065730000|2022-06-12 20:28:50|1486.38|1479.48|1485.21|1478.31|1486.69|1479.79|1485.21|1478.31|34
1655065740000|2022-06-12 20:29:00|1485.12|1478.22|1485.2|1478.3|1485.58|1478.68|1485.1|1478.2|27
1655065750000|2022-06-12 20:29:10|1485.21|1478.31|1484.14|1477.24|1485.21|1478.31|1484.05|1477.15|24
1655065760000|2022-06-12 20:29:20|1484.16|1477.26|1484.3|1477.4|1484.38|1477.48|1484.16|1477.26|23
1655065770000|2022-06-12 20:29:30|1484.44|1477.54|1484.45|1477.55|1484.72|1477.82|1484.3|1477.4|29
1655065780000|2022-06-12 20:29:40|1484.58|1477.68|1484.47|1477.57|1484.73|1477.83|1484.46|1477.56|26
1655065790000|2022-06-12 20:29:50|1484.48|1477.58|1484.41|1477.51|1484.51|1477.61|1484.27|1477.37|23
1655065800000|2022-06-12 20:30:00|1484.42|1477.52|1484.81|1477.91|1484.82|1477.92|1483.81|1476.91|34
1655065810000|2022-06-12 20:30:10|1484.83|1477.93|1483.51|1476.61|1484.83|1477.93|1483.51|1476.61|28
1655065820000|2022-06-12 20:30:20|1483.47|1476.57|1483.22|1476.32|1483.6|1476.7|1483.22|1476.32|25
1655065830000|2022-06-12 20:30:30|1483.23|1476.33|1483.21|1476.31|1483.24|1476.34|1483.18|1476.28|10
1655065840000|2022-06-12 20:30:40|1483.22|1476.32|1481.52|1474.62|1483.22|1476.32|1481.52|1474.62|26
1655065850000|2022-06-12 20:30:50|1481.39|1474.49|1479.71|1472.81|1481.63|1474.73|1479.67|1472.77|34
1655065860000|2022-06-12 20:31:00|1479.7|1472.8|1480.76|1473.86|1480.85|1473.95|1479.38|1472.48|34
1655065870000|2022-06-12 20:31:10|1480.68|1473.78|1481.39|1474.49|1481.39|1474.49|1479.73|1472.83|37
1655065880000|2022-06-12 20:31:20|1481.44|1474.54|1482.86|1475.96|1482.94|1476.04|1481.44|1474.54|38
1655065890000|2022-06-12 20:31:30|1482.87|1475.97|1483.8|1476.9|1483.8|1476.9|1482.7|1475.8|34
1655065900000|2022-06-12 20:31:40|1483.79|1476.89|1483.4|1476.5|1483.85|1476.95|1483.4|1476.5|31
1655065910000|2022-06-12 20:31:50|1483.18|1476.28|1483.11|1476.21|1483.18|1476.28|1482.8|1475.9|25
1655065920000|2022-06-12 20:32:00|1483.1|1476.2|1483.69|1476.79|1483.88|1476.98|1483.1|1476.2|30
1655065930000|2022-06-12 20:32:10|1483.66|1476.76|1483.69|1476.79|1483.69|1476.79|1483.1|1476.2|22
1655065940000|2022-06-12 20:32:20|1483.66|1476.76|1483.31|1476.41|1483.66|1476.76|1483.05|1476.15|24
1655065950000|2022-06-12 20:32:30|1483.33|1476.43|1484.45|1477.55|1484.45|1477.55|1483.31|1476.41|28
1655065960000|2022-06-12 20:32:40|1484.49|1477.59|1484.5|1477.6|1485.32|1478.42|1484.49|1477.59|35
1655065970000|2022-06-12 20:32:50|1484.46|1477.56|1484.64|1477.74|1484.8|1477.9|1484.3|1477.4|33
1655065980000|2022-06-12 20:33:00|1484.62|1477.72|1482.96|1476.06|1484.67|1477.77|1482.95|1476.05|37
1655065990000|2022-06-12 20:33:10|1482.93|1476.03|1482.61|1475.71|1483.28|1476.38|1482.42|1475.52|28
1655066000000|2022-06-12 20:33:20|1482.62|1475.72|1482.79|1475.89|1483.25|1476.35|1482.62|1475.72|27
1655066010000|2022-06-12 20:33:30|1482.81|1475.91|1483.16|1476.26|1483.39|1476.49|1482.8|1475.9|33
1655066020000|2022-06-12 20:33:40|1483.17|1476.27|1483.28|1476.38|1483.61|1476.71|1483.06|1476.16|26
1655066030000|2022-06-12 20:33:50|1483.36|1476.46|1483.09|1476.19|1483.36|1476.46|1482.62|1475.72|23
1655066040000|2022-06-12 20:34:00|1483.08|1476.18|1483.27|1476.37|1483.63|1476.73|1483.08|1476.18|24
1655066050000|2022-06-12 20:34:10|1483.38|1476.48|1483.65|1476.75|1483.73|1476.83|1482.98|1476.08|30
1655066060000|2022-06-12 20:34:20|1483.63|1476.73|1484.39|1477.49|1484.39|1477.49|1483.59|1476.69|21
1655066070000|2022-06-12 20:34:30|1484.38|1477.48|1484.48|1477.58|1484.53|1477.63|1484.15|1477.25|27
1655066080000|2022-06-12 20:34:40|1484.5|1477.6|1484.27|1477.37|1484.5|1477.6|1484.15|1477.25|22
1655066090000|2022-06-12 20:34:50|1484.25|1477.35|1484.27|1477.37|1484.29|1477.39|1484.16|1477.26|17
1655066100000|2022-06-12 20:35:00|1484.25|1477.35|1483.71|1476.81|1484.28|1477.38|1483.71|1476.81|27
1655066110000|2022-06-12 20:35:10|1483.69|1476.79|1483.97|1477.07|1483.97|1477.07|1483.68|1476.78|19
1655066120000|2022-06-12 20:35:20|1483.94|1477.04|1482.5|1475.6|1483.94|1477.04|1482.5|1475.6|26
1655066130000|2022-06-12 20:35:30|1482.46|1475.56|1482.46|1475.56|1482.51|1475.61|1482.36|1475.46|26
1655066140000|2022-06-12 20:35:40|1482.45|1475.55|1482.19|1475.29|1482.51|1475.61|1482.16|1475.26|22
1655066150000|2022-06-12 20:35:50|1482.11|1475.21|1482.16|1475.26|1482.38|1475.48|1481.71|1474.81|34
1655066160000|2022-06-12 20:36:00|1482.17|1475.27|1482.54|1475.64|1482.55|1475.65|1482.12|1475.22|35
1655066170000|2022-06-12 20:36:10|1482.55|1475.65|1482.92|1476.02|1482.92|1476.02|1482.4|1475.5|31
1655066180000|2022-06-12 20:36:20|1482.93|1476.03|1482.32|1475.42|1482.94|1476.04|1482.1|1475.2|32
1655066190000|2022-06-12 20:36:30|1482.34|1475.44|1482.39|1475.49|1482.49|1475.59|1482.29|1475.39|22
1655066200000|2022-06-12 20:36:40|1482.42|1475.52|1482.43|1475.53|1482.57|1475.67|1482.33|1475.43|25
1655066210000|2022-06-12 20:36:50|1482.41|1475.51|1482.99|1476.09|1482.99|1476.09|1482.41|1475.51|27
1655066220000|2022-06-12 20:37:00|1482.93|1476.03|1483.61|1476.71|1483.61|1476.71|1482.91|1476.01|27
1655066230000|2022-06-12 20:37:10|1483.62|1476.72|1483.67|1476.77|1483.67|1476.77|1483.14|1476.24|31
1655066240000|2022-06-12 20:37:20|1483.65|1476.75|1483.67|1476.77|1483.69|1476.79|1483.54|1476.64|25
1655066250000|2022-06-12 20:37:30|1483.68|1476.78|1483.76|1476.86|1483.78|1476.88|1483.38|1476.48|29
1655066260000|2022-06-12 20:37:40|1483.77|1476.87|1484.94|1478.04|1484.94|1478.04|1483.74|1476.84|37
1655066270000|2022-06-12 20:37:50|1484.95|1478.05|1485.16|1478.26|1485.2|1478.3|1484.95|1478.05|31
1655066280000|2022-06-12 20:38:00|1485.15|1478.25|1484.45|1477.55|1485.15|1478.25|1484.31|1477.41|31
1655066290000|2022-06-12 20:38:10|1484.46|1477.56|1484.3|1477.4|1484.46|1477.56|1484.23|1477.33|21
1655066300000|2022-06-12 20:38:20|1484.28|1477.38|1484.59|1477.69|1484.87|1477.97|1484.25|1477.35|26
1655066310000|2022-06-12 20:38:30|1484.43|1477.53|1484.8|1477.9|1484.8|1477.9|1484.12|1477.22|29
1655066320000|2022-06-12 20:38:40|1484.81|1477.91|1485.04|1478.14|1485.25|1478.35|1484.73|1477.83|26
1655066330000|2022-06-12 20:38:50|1484.9|1478|1485.08|1478.18|1485.29|1478.39|1484.88|1477.98|32
1655066340000|2022-06-12 20:39:00|1485.1|1478.2|1483.97|1477.07|1485.32|1478.42|1483.97|1477.07|35
1655066350000|2022-06-12 20:39:10|1483.98|1477.08|1484.16|1477.26|1484.87|1477.97|1483.97|1477.07|31
1655066360000|2022-06-12 20:39:20|1484.03|1477.13|1484.08|1477.18|1484.09|1477.19|1483.74|1476.84|28
1655066370000|2022-06-12 20:39:30|1483.93|1477.03|1483.93|1477.03|1483.95|1477.05|1483.78|1476.88|25
1655066380000|2022-06-12 20:39:40|1483.94|1477.04|1484.64|1477.74|1484.71|1477.81|1483.82|1476.92|35
1655066390000|2022-06-12 20:39:50|1484.63|1477.73|1484.87|1477.97|1484.92|1478.02|1484.63|1477.73|20
1655066400000|2022-06-12 20:40:00|1484.86|1477.96|1484.8|1477.9|1484.87|1477.97|1484.46|1477.56|28
1655066410000|2022-06-12 20:40:10|1484.79|1477.89|1483.77|1476.87|1484.79|1477.89|1483.77|1476.87|32
1655066420000|2022-06-12 20:40:20|1483.78|1476.88|1483.73|1476.83|1483.88|1476.98|1483.66|1476.76|30
1655066430000|2022-06-12 20:40:30|1483.74|1476.84|1481.8|1474.9|1483.77|1476.87|1481.8|1474.9|32
1655066440000|2022-06-12 20:40:40|1481.81|1474.91|1481.78|1474.88|1482.05|1475.15|1481.24|1474.34|33
1655066450000|2022-06-12 20:40:50|1481.86|1474.96|1481.39|1474.49|1481.86|1474.96|1481.17|1474.27|31
1655066460000|2022-06-12 20:41:00|1481.4|1474.5|1481.99|1475.09|1482.02|1475.12|1481.39|1474.49|30
1655066470000|2022-06-12 20:41:10|1481.93|1475.03|1481.72|1474.82|1481.94|1475.04|1481|1474.1|38
1655066480000|2022-06-12 20:41:20|1481.7|1474.8|1481.41|1474.51|1481.7|1474.8|1480.04|1473.14|26
1655066490000|2022-06-12 20:41:30|1481.56|1474.66|1481.53|1474.63|1481.61|1474.71|1480.93|1474.03|36
1655066500000|2022-06-12 20:41:40|1481.54|1474.64|1481.06|1474.16|1481.6|1474.7|1480.98|1474.08|35
1655066510000|2022-06-12 20:41:50|1481.04|1474.14|1481.98|1475.08|1482.33|1475.43|1481.04|1474.14|33
1655066520000|2022-06-12 20:42:00|1482.09|1475.19|1483.11|1476.21|1483.13|1476.23|1482.09|1475.19|32
1655066530000|2022-06-12 20:42:10|1483.13|1476.23|1482.74|1475.84|1483.21|1476.31|1482.71|1475.81|22
1655066540000|2022-06-12 20:42:20|1482.73|1475.83|1483.42|1476.52|1483.42|1476.52|1482.73|1475.83|33
1655066550000|2022-06-12 20:42:30|1483.43|1476.53|1483.01|1476.11|1483.71|1476.81|1483.01|1476.11|31
1655066560000|2022-06-12 20:42:40|1482.95|1476.05|1482.27|1475.37|1483|1476.1|1482.27|1475.37|33
1655066570000|2022-06-12 20:42:50|1482.28|1475.38|1482.24|1475.34|1482.32|1475.42|1482.22|1475.32|23
1655066580000|2022-06-12 20:43:00|1482.25|1475.35|1482.59|1475.69|1482.59|1475.69|1482.14|1475.24|26
1655066590000|2022-06-12 20:43:10|1482.62|1475.72|1482.38|1475.48|1482.62|1475.72|1481.73|1474.83|33
1655066600000|2022-06-12 20:43:20|1482.36|1475.46|1482.83|1475.93|1482.83|1475.93|1482.07|1475.17|27
1655066610000|2022-06-12 20:43:30|1482.85|1475.95|1482.42|1475.52|1482.85|1475.95|1481.95|1475.05|27
1655066620000|2022-06-12 20:43:40|1482.49|1475.59|1482.77|1475.87|1482.92|1476.02|1482.49|1475.59|27
1655066630000|2022-06-12 20:43:50|1482.73|1475.83|1482.72|1475.82|1482.82|1475.92|1482.69|1475.79|28
1655066640000|2022-06-12 20:44:00|1482.71|1475.81|1483.03|1476.13|1483.07|1476.17|1482.37|1475.47|33
1655066650000|2022-06-12 20:44:10|1482.98|1476.08|1482.14|1475.24|1483|1476.1|1482.05|1475.15|32
1655066660000|2022-06-12 20:44:20|1482.26|1475.36|1482.74|1475.84|1482.74|1475.84|1482.26|1475.36|18
1655066670000|2022-06-12 20:44:30|1482.81|1475.91|1482.76|1475.86|1482.94|1476.04|1482.76|1475.86|17
1655066680000|2022-06-12 20:44:40|1482.71|1475.81|1482.86|1475.96|1482.87|1475.97|1482.41|1475.51|24
1655066690000|2022-06-12 20:44:50|1482.85|1475.95|1483.04|1476.14|1483.05|1476.15|1482.8|1475.9|22
1655066700000|2022-06-12 20:45:00|1483.06|1476.16|1482.36|1475.46|1483.06|1476.16|1482.18|1475.28|31
1655066710000|2022-06-12 20:45:10|1482.37|1475.47|1481.74|1474.84|1482.39|1475.49|1481.48|1474.58|31
1655066720000|2022-06-12 20:45:20|1481.77|1474.87|1481.72|1474.82|1481.86|1474.96|1481.68|1474.78|25
1655066730000|2022-06-12 20:45:30|1481.71|1474.81|1481.36|1474.46|1481.71|1474.81|1481.28|1474.38|26
1655066740000|2022-06-12 20:45:40|1481.28|1474.38|1481.94|1475.04|1481.98|1475.08|1481.24|1474.34|31
1655066750000|2022-06-12 20:45:50|1481.93|1475.03|1482.29|1475.39|1482.29|1475.39|1481.88|1474.98|25
1655066760000|2022-06-12 20:46:00|1482.3|1475.4|1482.92|1476.02|1482.96|1476.06|1481.88|1474.98|34
1655066770000|2022-06-12 20:46:10|1482.91|1476.01|1483.09|1476.19|1483.09|1476.19|1482.47|1475.57|35
1655066780000|2022-06-12 20:46:20|1483.05|1476.15|1482.62|1475.72|1483.05|1476.15|1482.56|1475.66|32
1655066790000|2022-06-12 20:46:30|1482.6|1475.7|1483.1|1476.2|1483.37|1476.47|1482.6|1475.7|32
1655066800000|2022-06-12 20:46:40|1483.06|1476.16|1483.31|1476.41|1483.53|1476.63|1482.98|1476.08|29
1655066810000|2022-06-12 20:46:50|1483.25|1476.35|1484.16|1477.26|1484.16|1477.26|1483.15|1476.25|31
1655066820000|2022-06-12 20:47:00|1484.17|1477.27|1484.57|1477.67|1484.58|1477.68|1483.98|1477.08|20
1655066830000|2022-06-12 20:47:10|1484.42|1477.52|1484.35|1477.45|1484.56|1477.66|1484.15|1477.25|31
1655066840000|2022-06-12 20:47:20|1484.39|1477.49|1484.48|1477.58|1484.54|1477.64|1484.22|1477.32|30
1655066850000|2022-06-12 20:47:30|1484.49|1477.59|1484.57|1477.67|1484.66|1477.76|1484.4|1477.5|30
1655066860000|2022-06-12 20:47:40|1484.59|1477.69|1484.18|1477.28|1484.59|1477.69|1484.13|1477.23|25
1655066870000|2022-06-12 20:47:50|1484.17|1477.27|1484.27|1477.37|1484.31|1477.41|1484.17|1477.27|26
1655066880000|2022-06-12 20:48:00|1484.22|1477.32|1483.54|1476.64|1484.22|1477.32|1483.34|1476.44|26
1655066890000|2022-06-12 20:48:10|1483.57|1476.67|1482.39|1475.49|1483.57|1476.67|1482.33|1475.43|39
1655066900000|2022-06-12 20:48:20|1482.29|1475.39|1482.05|1475.15|1482.35|1475.45|1482.04|1475.14|9
1655066910000|2022-06-12 20:48:30|1482.07|1475.17|1481.89|1474.99|1482.17|1475.27|1481.87|1474.97|28
1655066920000|2022-06-12 20:48:40|1481.88|1474.98|1482.65|1475.75|1482.79|1475.89|1481.73|1474.83|33
1655066930000|2022-06-12 20:48:50|1482.67|1475.77|1482.64|1475.74|1482.74|1475.84|1482.62|1475.72|28
1655066940000|2022-06-12 20:49:00|1482.71|1475.81|1482.23|1475.33|1482.78|1475.88|1482.21|1475.31|33
1655066950000|2022-06-12 20:49:10|1482.16|1475.26|1482.17|1475.27|1482.17|1475.27|1481.8|1474.9|25
1655066960000|2022-06-12 20:49:20|1482.16|1475.26|1482.16|1475.26|1482.3|1475.4|1482.14|1475.24|27
1655066970000|2022-06-12 20:49:30|1482.17|1475.27|1481.58|1474.68|1482.27|1475.37|1481.54|1474.64|32
1655066980000|2022-06-12 20:49:40|1481.56|1474.66|1482.23|1475.33|1482.25|1475.35|1481.56|1474.66|31
1655066990000|2022-06-12 20:49:50|1482.27|1475.37|1482.05|1475.15|1482.27|1475.37|1481.73|1474.83|33
1655067000000|2022-06-12 20:50:00|1482.06|1475.16|1482.1|1475.2|1482.12|1475.22|1481.76|1474.86|29
1655067010000|2022-06-12 20:50:10|1482.15|1475.25|1482.39|1475.49|1482.43|1475.53|1482.14|1475.24|28
1655067020000|2022-06-12 20:50:20|1482.41|1475.51|1483.41|1476.51|1483.55|1476.65|1482.39|1475.49|29
1655067030000|2022-06-12 20:50:30|1483.4|1476.5|1483.71|1476.81|1483.71|1476.81|1483.21|1476.31|30
1655067040000|2022-06-12 20:50:40|1483.7|1476.8|1484.22|1477.32|1484.28|1477.38|1483.69|1476.79|27
1655067050000|2022-06-12 20:50:50|1484.24|1477.34|1484.26|1477.36|1484.33|1477.43|1484.2|1477.3|26
1655067060000|2022-06-12 20:51:00|1484.27|1477.37|1484.28|1477.38|1484.3|1477.4|1484.13|1477.23|28
1655067070000|2022-06-12 20:51:10|1484.18|1477.28|1483.88|1476.98|1484.24|1477.34|1483.74|1476.84|35
1655067080000|2022-06-12 20:51:20|1483.82|1476.92|1483.71|1476.81|1484.21|1477.31|1483.71|1476.81|27
1655067090000|2022-06-12 20:51:30|1483.64|1476.74|1484.09|1477.19|1484.09|1477.19|1483.64|1476.74|29
1655067100000|2022-06-12 20:51:40|1484.1|1477.2|1483.01|1476.11|1484.2|1477.3|1482.89|1475.99|30
1655067110000|2022-06-12 20:51:50|1483.06|1476.16|1482.96|1476.06|1483.09|1476.19|1482.95|1476.05|26
1655067120000|2022-06-12 20:52:00|1482.95|1476.05|1483.05|1476.15|1483.07|1476.17|1482.88|1475.98|19
1655067130000|2022-06-12 20:52:10|1482.98|1476.08|1483.45|1476.55|1483.45|1476.55|1482.97|1476.07|19
1655067140000|2022-06-12 20:52:20|1483.48|1476.58|1484|1477.1|1484.01|1477.11|1483.43|1476.53|23
1655067150000|2022-06-12 20:52:30|1484.05|1477.15|1484.11|1477.21|1484.13|1477.23|1484.02|1477.12|18
1655067160000|2022-06-12 20:52:40|1484.14|1477.24|1484.04|1477.14|1484.14|1477.24|1483.92|1477.02|14
1655067170000|2022-06-12 20:52:50|1484.05|1477.15|1484.1|1477.2|1484.1|1477.2|1483.78|1476.88|24
1655067180000|2022-06-12 20:53:00|1484.05|1477.15|1483.28|1476.38|1484.12|1477.22|1482.96|1476.06|33
1655067190000|2022-06-12 20:53:10|1483.23|1476.33|1483.77|1476.87|1483.78|1476.88|1483.23|1476.33|25
1655067200000|2022-06-12 20:53:20|1483.72|1476.82|1483.69|1476.79|1483.74|1476.84|1483.58|1476.68|13
1655067210000|2022-06-12 20:53:30|1483.7|1476.8|1483.67|1476.77|1483.7|1476.8|1483.6|1476.7|15
1655067220000|2022-06-12 20:53:40|1483.69|1476.79|1483.58|1476.68|1483.69|1476.79|1483.58|1476.68|10
1655067230000|2022-06-12 20:53:50|1483.59|1476.69|1483.59|1476.69|1483.74|1476.84|1483.58|1476.68|19
1655067240000|2022-06-12 20:54:00|1483.55|1476.65|1483.48|1476.58|1483.55|1476.65|1482.68|1475.78|28
1655067250000|2022-06-12 20:54:10|1483.49|1476.59|1482.76|1475.86|1483.54|1476.64|1482.73|1475.83|28
1655067260000|2022-06-12 20:54:20|1482.77|1475.87|1482.45|1475.55|1483.19|1476.29|1482.4|1475.5|29
1655067270000|2022-06-12 20:54:30|1482.47|1475.57|1482.55|1475.65|1482.73|1475.83|1482.47|1475.57|19
1655067280000|2022-06-12 20:54:40|1482.54|1475.64|1482.13|1475.23|1482.54|1475.64|1481.92|1475.02|27
1655067290000|2022-06-12 20:54:50|1482.14|1475.24|1481.8|1474.9|1482.18|1475.28|1481.78|1474.88|15
1655067300000|2022-06-12 20:55:00|1481.82|1474.92|1481.56|1474.66|1481.84|1474.94|1481.16|1474.26|30
1655067310000|2022-06-12 20:55:10|1481.5|1474.6|1480.62|1473.72|1481.5|1474.6|1480.6|1473.7|28
1655067320000|2022-06-12 20:55:20|1480.55|1473.65|1480.36|1473.46|1480.55|1473.65|1479.63|1472.73|35
1655067330000|2022-06-12 20:55:30|1480.33|1473.43|1480.37|1473.47|1480.58|1473.68|1480.02|1473.12|34
1655067340000|2022-06-12 20:55:40|1480.39|1473.49|1480.8|1473.9|1480.8|1473.9|1480.2|1473.3|30
1655067350000|2022-06-12 20:55:50|1480.84|1473.94|1480.76|1473.86|1481.01|1474.11|1480.67|1473.77|32
1655067360000|2022-06-12 20:56:00|1480.75|1473.85|1479.96|1473.06|1480.76|1473.86|1479.81|1472.91|33
1655067370000|2022-06-12 20:56:10|1479.97|1473.07|1480.1|1473.2|1480.41|1473.51|1479.73|1472.83|34
1655067380000|2022-06-12 20:56:20|1480.11|1473.21|1479.33|1472.43|1480.11|1473.21|1479.31|1472.41|27
1655067390000|2022-06-12 20:56:30|1479.28|1472.38|1479.35|1472.45|1479.35|1472.45|1479.15|1472.25|26
1655067400000|2022-06-12 20:56:40|1479.33|1472.43|1479.07|1472.17|1479.39|1472.49|1479.07|1472.17|24
1655067410000|2022-06-12 20:56:50|1479.08|1472.18|1479.18|1472.28|1479.21|1472.31|1479.03|1472.13|25
1655067420000|2022-06-12 20:57:00|1479.19|1472.29|1478.88|1471.98|1479.2|1472.3|1478.85|1471.95|29
1655067430000|2022-06-12 20:57:10|1478.91|1472.01|1478.92|1472.02|1479.7|1472.8|1478.69|1471.79|33
1655067440000|2022-06-12 20:57:20|1478.9|1472|1479.16|1472.26|1479.37|1472.47|1478.8|1471.9|27
1655067450000|2022-06-12 20:57:30|1479.14|1472.24|1479.99|1473.09|1479.99|1473.09|1479.14|1472.24|27
1655067460000|2022-06-12 20:57:40|1479.75|1472.85|1480.14|1473.24|1480.22|1473.32|1479.22|1472.32|39
1655067470000|2022-06-12 20:57:50|1480.19|1473.29|1479.62|1472.72|1480.19|1473.29|1479.58|1472.68|28
1655067480000|2022-06-12 20:58:00|1479.6|1472.7|1479.78|1472.88|1479.86|1472.96|1479.52|1472.62|37
1655067490000|2022-06-12 20:58:10|1479.76|1472.86|1480.5|1473.6|1480.55|1473.65|1479.75|1472.85|28
1655067500000|2022-06-12 20:58:20|1480.46|1473.56|1481.03|1474.13|1481.08|1474.18|1480.46|1473.56|33
1655067510000|2022-06-12 20:58:30|1481.02|1474.12|1482.31|1475.41|1482.4|1475.5|1481.01|1474.11|32
1655067520000|2022-06-12 20:58:40|1482.33|1475.43|1481.42|1474.52|1482.33|1475.43|1481.19|1474.29|36
1655067530000|2022-06-12 20:58:50|1481.43|1474.53|1481.33|1474.43|1481.47|1474.57|1481.16|1474.26|32
1655067540000|2022-06-12 20:59:00|1481.34|1474.44|1480.7|1473.8|1481.41|1474.51|1480.58|1473.68|29
1655067550000|2022-06-12 20:59:10|1480.68|1473.78|1481.62|1474.72|1481.74|1474.84|1480.68|1473.78|36
1655067560000|2022-06-12 20:59:20|1481.6|1474.7|1480.73|1473.83|1481.62|1474.72|1480.63|1473.73|33
1655067570000|2022-06-12 20:59:30|1480.74|1473.84|1480.23|1473.33|1480.84|1473.94|1480.22|1473.32|33
1655067580000|2022-06-12 20:59:40|1480.35|1473.45|1479.55|1472.65|1480.4|1473.5|1478.95|1472.05|34
1655067590000|2022-06-12 20:59:50|1479.12|1472.22|1479.04|1472.14|1479.33|1472.43|1479.04|1472.14|29
1655067600000|2022-06-12 21:00:00|1479.08|1472.18|1477.43|1470.53|1479.36|1472.46|1477.43|1470.53|31
1655067610000|2022-06-12 21:00:10|1477.11|1470.21|1477.43|1470.53|1477.67|1470.77|1474.41|1467.51|40
1655067620000|2022-06-12 21:00:20|1477.53|1470.63|1476.89|1469.99|1477.75|1470.85|1476.57|1469.67|36
1655067630000|2022-06-12 21:00:30|1476.9|1470|1478.13|1471.23|1478.13|1471.23|1476.25|1469.35|39
1655067640000|2022-06-12 21:00:40|1478.14|1471.24|1479.61|1472.71|1479.93|1473.03|1478.14|1471.24|39
1655067650000|2022-06-12 21:00:50|1479.74|1472.84|1479.51|1472.61|1479.78|1472.88|1478.53|1471.63|36
1655067660000|2022-06-12 21:01:00|1479.65|1472.75|1480.6|1473.7|1480.7|1473.8|1478.97|1472.07|36
1655067670000|2022-06-12 21:01:10|1480.57|1473.67|1480.28|1474.88|1480.79|1474.92|1479.45|1473.26|33
1655067680000|2022-06-12 21:01:20|1480.29|1474.89|1480.31|1474.91|1480.38|1474.98|1480.13|1474.73|31
1655067690000|2022-06-12 21:01:30|1480.3|1474.9|1481.01|1475.61|1481.13|1475.73|1480.3|1474.9|30
1655067700000|2022-06-12 21:01:40|1480.97|1475.57|1480.39|1474.99|1481.13|1475.73|1480.19|1474.79|33
1655067710000|2022-06-12 21:01:50|1480.58|1475.18|1479.81|1474.41|1480.7|1475.3|1479.76|1474.36|28
1655067720000|2022-06-12 21:02:00|1479.98|1474.58|1480.74|1475.34|1480.74|1475.34|1479.87|1474.47|37
1655067730000|2022-06-12 21:02:10|1480.69|1475.29|1480.32|1474.92|1480.71|1475.31|1479.76|1474.36|39
1655067740000|2022-06-12 21:02:20|1480.19|1474.79|1479.8|1474.4|1480.19|1474.79|1479.73|1474.33|33
1655067750000|2022-06-12 21:02:30|1479.82|1474.42|1480.22|1474.82|1480.46|1475.06|1479.43|1474.03|36
1655067760000|2022-06-12 21:02:40|1480.1|1474.7|1480.36|1474.96|1480.49|1475.09|1480.1|1474.7|34
1655067770000|2022-06-12 21:02:50|1480.39|1474.99|1480.43|1475.03|1480.43|1475.03|1479.88|1474.48|32
1655067780000|2022-06-12 21:03:00|1480.33|1474.93|1480.15|1474.75|1480.38|1474.98|1480.03|1474.63|34
1655067790000|2022-06-12 21:03:10|1480.18|1474.78|1479.4|1474|1480.4|1475|1479.4|1474|24
1655067800000|2022-06-12 21:03:20|1479.22|1473.82|1477.57|1472.17|1479.22|1473.82|1477.57|1472.17|35
1655067810000|2022-06-12 21:03:30|1477.54|1472.14|1477.64|1472.24|1478.32|1472.92|1477.4|1472|29
1655067820000|2022-06-12 21:03:40|1477.6|1472.2|1477.68|1472.28|1478.04|1472.64|1477.52|1472.12|35
1655067830000|2022-06-12 21:03:50|1477.61|1472.21|1477.41|1472.01|1477.64|1472.24|1477.01|1471.61|33
1655067840000|2022-06-12 21:04:00|1477.38|1471.98|1475.81|1470.41|1477.51|1472.11|1475.72|1470.32|37
1655067850000|2022-06-12 21:04:10|1475.78|1470.38|1475.85|1470.45|1476.44|1471.04|1475.78|1470.38|33
1655067860000|2022-06-12 21:04:20|1475.87|1470.47|1475.32|1469.92|1476|1470.6|1475.19|1469.79|35
1655067870000|2022-06-12 21:04:30|1475.34|1469.94|1476.04|1470.64|1476.05|1470.65|1475.18|1469.78|32
1655067880000|2022-06-12 21:04:40|1476.15|1470.75|1475.52|1470.12|1476.45|1471.05|1475.43|1470.03|35
1655067890000|2022-06-12 21:04:50|1475.49|1470.09|1475.69|1470.29|1475.76|1470.36|1475.43|1470.03|34
1655067900000|2022-06-12 21:05:00|1475.7|1470.3|1475.51|1470.11|1475.83|1470.43|1475.16|1469.76|33
1655067910000|2022-06-12 21:05:10|1475.5|1470.1|1475.5|1470.1|1475.65|1470.25|1475.24|1469.84|27
1655067920000|2022-06-12 21:05:20|1475.42|1470.02|1475.73|1470.33|1475.86|1470.46|1475.42|1470.02|29
1655067930000|2022-06-12 21:05:30|1475.8|1470.4|1475.72|1470.32|1475.87|1470.47|1475.71|1470.31|31
1655067940000|2022-06-12 21:05:40|1475.69|1470.29|1474.83|1469.43|1475.69|1470.29|1474.74|1469.34|33
1655067950000|2022-06-12 21:05:50|1474.84|1469.44|1475.33|1469.93|1475.55|1470.15|1474.84|1469.44|28
1655067960000|2022-06-12 21:06:00|1475.37|1469.97|1476.12|1470.72|1476.18|1470.78|1475.37|1469.97|29
1655067970000|2022-06-12 21:06:10|1476.11|1470.71|1475.56|1470.16|1476.23|1470.83|1475.53|1470.13|36
1655067980000|2022-06-12 21:06:20|1475.54|1470.14|1476.5|1471.1|1476.57|1471.17|1475.5|1470.1|31
1655067990000|2022-06-12 21:06:30|1476.51|1471.11|1478.55|1473.15|1478.55|1473.15|1476.51|1471.11|34
1655068000000|2022-06-12 21:06:40|1478.54|1473.14|1479.13|1473.73|1479.35|1473.95|1478.54|1473.14|30
1655068010000|2022-06-12 21:06:50|1479.16|1473.76|1479.6|1474.2|1479.65|1474.25|1478.56|1473.16|34
1655068020000|2022-06-12 21:07:00|1479.62|1474.22|1479.31|1473.91|1479.63|1474.23|1478.63|1473.23|27
1655068030000|2022-06-12 21:07:10|1479.15|1473.75|1479.26|1473.86|1479.3|1473.9|1479.12|1473.72|16
1655068040000|2022-06-12 21:07:20|1479.2|1473.8|1478.45|1473.05|1479.2|1473.8|1478.35|1472.95|32
1655068050000|2022-06-12 21:07:30|1478.43|1473.03|1475.59|1470.19|1478.43|1473.03|1475.59|1470.19|38
1655068060000|2022-06-12 21:07:40|1475.38|1469.98|1477.96|1472.56|1477.96|1472.56|1474.67|1469.27|37
1655068070000|2022-06-12 21:07:50|1477.92|1472.52|1476.86|1471.46|1478.33|1472.93|1476.86|1471.46|35
1655068080000|2022-06-12 21:08:00|1476.9|1471.5|1477.49|1472.09|1477.76|1472.36|1476.9|1471.5|34
1655068090000|2022-06-12 21:08:10|1477.53|1472.13|1478|1472.6|1478.02|1472.62|1477.53|1472.13|37
1655068100000|2022-06-12 21:08:20|1478.01|1472.61|1478.09|1472.69|1478.67|1473.27|1477.8|1472.4|34
1655068110000|2022-06-12 21:08:30|1478.07|1472.67|1478.87|1473.47|1478.94|1473.54|1477.89|1472.49|36
1655068120000|2022-06-12 21:08:40|1478.91|1473.51|1478.45|1473.05|1478.94|1473.54|1478.45|1473.05|29
1655068130000|2022-06-12 21:08:50|1478.19|1472.79|1478.3|1472.9|1478.37|1472.97|1477.88|1472.48|28
1655068140000|2022-06-12 21:09:00|1478.38|1472.98|1478.66|1473.26|1478.75|1473.35|1478.1|1472.7|34
1655068150000|2022-06-12 21:09:10|1478.69|1473.29|1478.86|1473.46|1478.87|1473.47|1478.53|1473.13|31
1655068160000|2022-06-12 21:09:20|1478.82|1473.42|1478.9|1473.5|1479.03|1473.63|1478.66|1473.26|33
1655068170000|2022-06-12 21:09:30|1478.85|1473.45|1478.9|1473.5|1478.9|1473.5|1478.8|1473.4|24
1655068180000|2022-06-12 21:09:40|1478.86|1473.46|1479.63|1474.23|1479.75|1474.35|1478.86|1473.46|35
1655068190000|2022-06-12 21:09:50|1479.64|1474.24|1479.92|1474.52|1479.96|1474.56|1479.59|1474.19|34
1655068200000|2022-06-12 21:10:00|1479.93|1474.53|1479.49|1474.09|1480.25|1474.85|1479.48|1474.08|33
1655068210000|2022-06-12 21:10:10|1479.48|1474.08|1479.39|1473.99|1479.77|1474.37|1479.27|1473.87|32
1655068220000|2022-06-12 21:10:20|1479.43|1474.03|1479.72|1474.32|1479.79|1474.39|1479.36|1473.96|32
1655068230000|2022-06-12 21:10:30|1479.68|1474.28|1479.63|1474.23|1479.8|1474.4|1479.6|1474.2|31
1655068240000|2022-06-12 21:10:40|1479.66|1474.26|1480.1|1474.7|1480.24|1474.84|1479.66|1474.26|29
1655068250000|2022-06-12 21:10:50|1480.06|1474.66|1480.16|1474.76|1480.18|1474.78|1480.03|1474.63|28
1655068260000|2022-06-12 21:11:00|1480.15|1474.75|1479.68|1474.28|1480.19|1474.79|1479.65|1474.25|35
1655068270000|2022-06-12 21:11:10|1479.77|1474.37|1479.71|1474.31|1479.77|1474.37|1479.65|1474.25|28
1655068280000|2022-06-12 21:11:20|1479.74|1474.34|1479.84|1474.44|1479.85|1474.45|1479.57|1474.17|31
1655068290000|2022-06-12 21:11:30|1479.83|1474.43|1479.8|1474.4|1480.02|1474.62|1479.73|1474.33|37
1655068300000|2022-06-12 21:11:40|1479.74|1474.34|1479.89|1474.49|1480.04|1474.64|1479.74|1474.34|28
1655068310000|2022-06-12 21:11:50|1479.92|1474.52|1480.43|1475.03|1480.51|1475.11|1479.9|1474.5|33
1655068320000|2022-06-12 21:12:00|1480.37|1474.97|1480.2|1474.8|1480.44|1475.04|1480.03|1474.63|31
1655068330000|2022-06-12 21:12:10|1480.23|1474.83|1480.05|1474.65|1480.23|1474.83|1480|1474.6|23
1655068340000|2022-06-12 21:12:20|1480.04|1474.64|1480.32|1474.92|1480.42|1475.02|1480.03|1474.63|28
1655068350000|2022-06-12 21:12:30|1480.33|1474.93|1480.43|1475.03|1480.45|1475.05|1480.3|1474.9|26
1655068360000|2022-06-12 21:12:40|1480.45|1475.05|1480.61|1475.21|1480.65|1475.25|1480.39|1474.99|28
1655068370000|2022-06-12 21:12:50|1480.63|1475.23|1481.06|1475.66|1481.06|1475.66|1480.45|1475.05|29
1655068380000|2022-06-12 21:13:00|1481.03|1475.63|1482.56|1477.16|1482.61|1477.21|1481.03|1475.63|36
1655068390000|2022-06-12 21:13:10|1482.76|1477.36|1483.93|1478.53|1484.42|1479.02|1482.7|1477.3|34
1655068400000|2022-06-12 21:13:20|1483.89|1478.49|1483.17|1477.77|1484.02|1478.62|1482.97|1477.57|37
1655068410000|2022-06-12 21:13:30|1483.15|1477.75|1482.16|1476.76|1483.43|1478.03|1482.16|1476.76|33
1655068420000|2022-06-12 21:13:40|1482.11|1476.71|1482.97|1477.57|1482.97|1477.57|1482.06|1476.66|37
1655068430000|2022-06-12 21:13:50|1482.96|1477.56|1482.99|1477.59|1483.08|1477.68|1482.76|1477.36|29
1655068440000|2022-06-12 21:14:00|1483.04|1477.64|1482.83|1477.43|1483.04|1477.64|1482.57|1477.17|27
1655068450000|2022-06-12 21:14:10|1482.61|1477.21|1482.73|1477.33|1482.75|1477.35|1482.51|1477.11|27
1655068460000|2022-06-12 21:14:20|1482.84|1477.44|1483.11|1477.71|1483.25|1477.85|1482.75|1477.35|31
1655068470000|2022-06-12 21:14:30|1483.08|1477.68|1484.2|1478.8|1484.2|1478.8|1483.07|1477.67|27
1655068480000|2022-06-12 21:14:40|1484.08|1478.68|1484.51|1479.11|1484.53|1479.13|1484.08|1478.68|24
1655068490000|2022-06-12 21:14:50|1484.55|1479.15|1484.99|1479.59|1485.11|1479.71|1484.55|1479.15|30
1655068500000|2022-06-12 21:15:00|1485|1479.6|1484.62|1479.22|1485|1479.6|1484.54|1479.14|33
1655068510000|2022-06-12 21:15:10|1484.43|1479.03|1484.31|1478.91|1484.55|1479.15|1483.92|1478.52|31
1655068520000|2022-06-12 21:15:20|1484.24|1478.84|1484.23|1478.83|1484.31|1478.91|1484.11|1478.71|24
1655068530000|2022-06-12 21:15:30|1484.22|1478.82|1483.52|1478.12|1484.27|1478.87|1483.48|1478.08|30
1655068540000|2022-06-12 21:15:40|1483.43|1478.03|1483.7|1478.3|1483.86|1478.46|1483.43|1478.03|26
1655068550000|2022-06-12 21:15:50|1483.68|1478.28|1484.2|1478.8|1484.33|1478.93|1483.68|1478.28|30
1655068560000|2022-06-12 21:16:00|1484.15|1478.75|1484.19|1478.79|1484.39|1478.99|1484.14|1478.74|29
1655068570000|2022-06-12 21:16:10|1484.23|1478.83|1484.17|1478.77|1484.26|1478.86|1484.08|1478.68|18
1655068580000|2022-06-12 21:16:20|1484.19|1478.79|1483.54|1478.14|1484.39|1478.99|1483.54|1478.14|31
1655068590000|2022-06-12 21:16:30|1483.53|1478.13|1483.41|1478.01|1483.6|1478.2|1483.41|1478.01|27
1655068600000|2022-06-12 21:16:40|1483.42|1478.02|1483.07|1477.67|1483.45|1478.05|1483.07|1477.67|26
1655068610000|2022-06-12 21:16:50|1483.01|1477.61|1483.01|1477.61|1483.03|1477.63|1482.92|1477.52|27
1655068620000|2022-06-12 21:17:00|1482.98|1477.58|1483.56|1478.16|1483.76|1478.36|1482.98|1477.58|30
1655068630000|2022-06-12 21:17:10|1483.78|1478.38|1483.94|1478.54|1483.99|1478.59|1483.69|1478.29|28
1655068640000|2022-06-12 21:17:20|1483.96|1478.56|1484.32|1478.92|1484.32|1478.92|1483.91|1478.51|34
1655068650000|2022-06-12 21:17:30|1484.28|1478.88|1484.33|1478.93|1484.49|1479.09|1484.23|1478.83|22
1655068660000|2022-06-12 21:17:40|1484.38|1478.98|1484.06|1478.66|1484.6|1479.2|1483.97|1478.57|27
1655068670000|2022-06-12 21:17:50|1484.12|1478.72|1484.39|1478.99|1484.55|1479.15|1484.08|1478.68|27
1655068680000|2022-06-12 21:18:00|1484.38|1478.98|1484.46|1479.06|1484.48|1479.08|1484.38|1478.98|12
1655068690000|2022-06-12 21:18:10|1484.48|1479.08|1485.17|1479.77|1485.3|1479.9|1484.42|1479.02|28
1655068700000|2022-06-12 21:18:20|1485.01|1479.61|1485.29|1479.89|1485.33|1479.93|1484.78|1479.38|33
1655068710000|2022-06-12 21:18:30|1485.27|1479.87|1485.23|1479.83|1485.47|1480.07|1485.15|1479.75|18
1655068720000|2022-06-12 21:18:40|1485.25|1479.85|1485.53|1480.13|1485.56|1480.16|1485.23|1479.83|30
1655068730000|2022-06-12 21:18:50|1485.52|1480.12|1485.09|1479.69|1485.73|1480.33|1485.09|1479.69|32
1655068740000|2022-06-12 21:19:00|1485.07|1479.67|1485.59|1480.19|1485.59|1480.19|1485.06|1479.66|25
1655068750000|2022-06-12 21:19:10|1485.56|1480.16|1485.71|1480.31|1485.71|1480.31|1485.56|1480.16|25
1655068760000|2022-06-12 21:19:20|1485.7|1480.3|1485.74|1480.34|1485.86|1480.46|1485.66|1480.26|28
1655068770000|2022-06-12 21:19:30|1485.84|1480.44|1486.5|1481.1|1486.71|1481.31|1485.84|1480.44|33
1655068780000|2022-06-12 21:19:40|1486.55|1481.15|1486.2|1480.8|1486.64|1481.24|1486.2|1480.8|19
1655068790000|2022-06-12 21:19:50|1486.19|1480.79|1485.99|1480.59|1486.26|1480.86|1485.9|1480.5|29
1655068800000|2022-06-12 21:20:00|1485.91|1480.51|1486.21|1480.81|1486.34|1480.94|1485.91|1480.51|33
1655068810000|2022-06-12 21:20:10|1486.19|1480.79|1486.75|1481.35|1486.75|1481.35|1486.19|1480.79|34
1655068820000|2022-06-12 21:20:20|1487.22|1481.82|1487.7|1482.3|1487.7|1482.3|1486.98|1481.58|27
1655068830000|2022-06-12 21:20:30|1487.64|1482.24|1487.59|1482.19|1487.7|1482.3|1487.24|1481.84|26
1655068840000|2022-06-12 21:20:40|1487.62|1482.22|1487.28|1481.88|1487.62|1482.22|1487.04|1481.64|30
1655068850000|2022-06-12 21:20:50|1487.3|1481.9|1487.52|1482.12|1487.7|1482.3|1487.3|1481.9|22
1655068860000|2022-06-12 21:21:00|1487.6|1482.2|1486.88|1481.48|1487.69|1482.29|1486.7|1481.3|35
1655068870000|2022-06-12 21:21:10|1486.87|1481.47|1485.3|1479.9|1486.87|1481.47|1485.3|1479.9|33
1655068880000|2022-06-12 21:21:20|1485.35|1479.95|1485.31|1479.91|1485.35|1479.95|1484.99|1479.59|29
1655068890000|2022-06-12 21:21:30|1485.18|1479.78|1485.3|1479.9|1485.32|1479.92|1485.09|1479.69|26
1655068900000|2022-06-12 21:21:40|1485.32|1479.92|1485.15|1479.75|1485.41|1480.01|1484.99|1479.59|26
1655068910000|2022-06-12 21:21:50|1485.25|1479.85|1484.35|1478.95|1485.25|1479.85|1484.16|1478.76|30
1655068920000|2022-06-12 21:22:00|1484.36|1478.96|1485.06|1479.66|1485.07|1479.67|1484.13|1478.73|34
1655068930000|2022-06-12 21:22:10|1485.07|1479.67|1484.71|1479.31|1485.08|1479.68|1484.54|1479.14|30
1655068940000|2022-06-12 21:22:20|1484.66|1479.26|1484.45|1479.05|1484.76|1479.36|1484.44|1479.04|29
1655068950000|2022-06-12 21:22:30|1484.63|1479.23|1484.55|1479.15|1484.63|1479.23|1484.29|1478.89|25
1655068960000|2022-06-12 21:22:40|1484.59|1479.19|1484.5|1479.1|1484.69|1479.29|1484.43|1479.03|31
1655068970000|2022-06-12 21:22:50|1484.55|1479.15|1483.5|1478.1|1484.57|1479.17|1483.1|1477.7|32
1655068980000|2022-06-12 21:23:00|1483.51|1478.11|1483.51|1478.11|1483.54|1478.14|1483.17|1477.77|34
1655068990000|2022-06-12 21:23:10|1483.5|1478.1|1483.7|1478.3|1483.74|1478.34|1483.49|1478.09|28
1655069000000|2022-06-12 21:23:20|1483.65|1478.25|1483.6|1478.2|1483.72|1478.32|1483.39|1477.99|28
1655069010000|2022-06-12 21:23:30|1483.54|1478.14|1483.73|1478.33|1483.88|1478.48|1483.54|1478.14|30
1655069020000|2022-06-12 21:23:40|1483.7|1478.3|1484.77|1479.37|1484.82|1479.42|1483.69|1478.29|30
1655069030000|2022-06-12 21:23:50|1485.03|1479.63|1484.59|1479.19|1485.05|1479.65|1484.58|1479.18|32
1655069040000|2022-06-12 21:24:00|1484.64|1479.24|1485.29|1479.89|1485.29|1479.89|1484.36|1478.96|34
1655069050000|2022-06-12 21:24:10|1485.3|1479.9|1485.49|1480.09|1485.68|1480.28|1485.3|1479.9|31
1655069060000|2022-06-12 21:24:20|1485.58|1480.18|1485.46|1480.06|1485.68|1480.28|1485.42|1480.02|24
1655069070000|2022-06-12 21:24:30|1485.35|1479.95|1485.64|1480.24|1485.66|1480.26|1485.35|1479.95|26
1655069080000|2022-06-12 21:24:40|1485.66|1480.26|1486.77|1481.37|1486.77|1481.37|1485.66|1480.26|22
1655069090000|2022-06-12 21:24:50|1486.9|1481.5|1485.79|1480.39|1487.13|1481.73|1485.74|1480.34|38
1655069100000|2022-06-12 21:25:00|1485.82|1480.42|1485.46|1480.06|1485.92|1480.52|1485.37|1479.97|34
1655069110000|2022-06-12 21:25:10|1485.29|1479.89|1485.53|1480.13|1485.53|1480.13|1485.29|1479.89|28
1655069120000|2022-06-12 21:25:20|1485.6|1480.2|1485.58|1480.18|1485.66|1480.26|1485.47|1480.07|23
1655069130000|2022-06-12 21:25:30|1485.55|1480.15|1485.24|1479.84|1485.61|1480.21|1485.14|1479.74|21
1655069140000|2022-06-12 21:25:40|1485.23|1479.83|1485.39|1479.99|1485.42|1480.02|1485.23|1479.83|26
1655069150000|2022-06-12 21:25:50|1485.4|1480|1485.18|1479.78|1485.41|1480.01|1484.83|1479.43|30
1655069160000|2022-06-12 21:26:00|1485.26|1479.86|1485.07|1479.67|1485.29|1479.89|1485.05|1479.65|33
1655069170000|2022-06-12 21:26:10|1485.1|1479.7|1484.15|1478.75|1485.11|1479.71|1484.06|1478.66|33
1655069180000|2022-06-12 21:26:20|1484.16|1478.76|1483.94|1478.54|1484.22|1478.82|1483.85|1478.45|33
1655069190000|2022-06-12 21:26:30|1483.93|1478.53|1483.9|1478.5|1484.06|1478.66|1483.82|1478.42|29
1655069200000|2022-06-12 21:26:40|1483.96|1478.56|1483.86|1478.46|1483.97|1478.57|1483.79|1478.39|24
1655069210000|2022-06-12 21:26:50|1483.85|1478.45|1483.77|1478.37|1483.87|1478.47|1483.61|1478.21|30
1655069220000|2022-06-12 21:27:00|1483.78|1478.38|1483.71|1478.31|1483.81|1478.41|1483.54|1478.14|32
1655069230000|2022-06-12 21:27:10|1483.73|1478.33|1484.05|1478.65|1484.05|1478.65|1483.64|1478.24|31
1655069240000|2022-06-12 21:27:20|1484.11|1478.71|1484.32|1478.92|1484.32|1478.92|1484.02|1478.62|29
1655069250000|2022-06-12 21:27:30|1484.35|1478.95|1484.02|1478.62|1484.35|1478.95|1483.96|1478.56|26
1655069260000|2022-06-12 21:27:40|1483.97|1478.57|1483.83|1478.43|1484.01|1478.61|1483.72|1478.32|28
1655069270000|2022-06-12 21:27:50|1483.85|1478.45|1484.17|1478.77|1484.22|1478.82|1483.71|1478.31|29
1655069280000|2022-06-12 21:28:00|1484.14|1478.74|1484.27|1478.87|1484.48|1479.08|1484.11|1478.71|28
1655069290000|2022-06-12 21:28:10|1484.22|1478.82|1484.64|1479.24|1484.82|1479.42|1484.2|1478.8|32
1655069300000|2022-06-12 21:28:20|1484.71|1479.31|1484.76|1479.36|1484.76|1479.36|1484.39|1478.99|29
1655069310000|2022-06-12 21:28:30|1484.98|1479.58|1484.97|1479.57|1485.05|1479.65|1484.75|1479.35|28
1655069320000|2022-06-12 21:28:40|1484.85|1479.45|1484.8|1479.4|1484.98|1479.58|1484.72|1479.32|16
1655069330000|2022-06-12 21:28:50|1484.84|1479.44|1484.75|1479.35|1484.93|1479.53|1484.74|1479.34|14
1655069340000|2022-06-12 21:29:00|1484.74|1479.34|1484.93|1479.53|1485.05|1479.65|1484.69|1479.29|27
1655069350000|2022-06-12 21:29:10|1484.97|1479.57|1484.95|1479.55|1485.06|1479.66|1484.82|1479.42|20
1655069360000|2022-06-12 21:29:20|1484.99|1479.59|1485.03|1479.63|1485.04|1479.64|1484.86|1479.46|23
1655069370000|2022-06-12 21:29:30|1485.04|1479.64|1484.76|1479.36|1485.04|1479.64|1484.64|1479.24|15
1655069380000|2022-06-12 21:29:40|1484.85|1479.45|1484.87|1479.47|1484.89|1479.49|1484.85|1479.45|12
1655069390000|2022-06-12 21:29:50|1484.88|1479.48|1484.81|1479.41|1484.96|1479.56|1484.65|1479.25|24
1655069400000|2022-06-12 21:30:00|1484.72|1479.32|1484.69|1479.29|1484.86|1479.46|1484.61|1479.21|28
1655069410000|2022-06-12 21:30:10|1484.81|1479.41|1485.15|1479.75|1485.16|1479.76|1484.79|1479.39|22
1655069420000|2022-06-12 21:30:20|1485.14|1479.74|1485.47|1480.07|1485.47|1480.07|1485.14|1479.74|4
1655069430000|2022-06-12 21:30:30|1485.52|1480.12|1485.52|1480.12|1485.52|1480.12|1485.52|1480.12|1
1655069440000|2022-06-12 21:30:40|1485.69|1480.29|1485.54|1480.14|1485.69|1480.29|1485.48|1480.08|19
1655069450000|2022-06-12 21:30:50|1485.65|1480.25|1485.54|1480.14|1485.73|1480.33|1485.45|1480.05|29
1655069460000|2022-06-12 21:31:00|1485.53|1480.13|1485.46|1480.06|1485.63|1480.23|1485.4|1480|14
1655069470000|2022-06-12 21:31:10|1485.3|1479.9|1485.13|1479.73|1485.5|1480.1|1485.13|1479.73|25
1655069480000|2022-06-12 21:31:20|1485.14|1479.74|1484.98|1479.58|1485.17|1479.77|1484.9|1479.5|24
1655069490000|2022-06-12 21:31:30|1485.03|1479.63|1484.91|1479.51|1485.03|1479.63|1484.81|1479.41|19
1655069500000|2022-06-12 21:31:40|1484.92|1479.52|1484.87|1479.47|1484.93|1479.53|1484.83|1479.43|27
1655069510000|2022-06-12 21:31:50|1484.89|1479.49|1484.88|1479.48|1484.93|1479.53|1484.77|1479.37|29
1655069520000|2022-06-12 21:32:00|1484.86|1479.46|1484.87|1479.47|1484.93|1479.53|1484.75|1479.35|26
1655069530000|2022-06-12 21:32:10|1484.89|1479.49|1484.9|1479.5|1484.91|1479.51|1484.75|1479.35|25
1655069540000|2022-06-12 21:32:20|1484.8|1479.4|1484.89|1479.49|1484.95|1479.55|1484.72|1479.32|25
1655069550000|2022-06-12 21:32:30|1484.88|1479.48|1485.22|1479.82|1485.22|1479.82|1484.88|1479.48|26
1655069560000|2022-06-12 21:32:40|1485.18|1479.78|1485.12|1479.72|1485.21|1479.81|1485|1479.6|33
1655069570000|2022-06-12 21:32:50|1485.13|1479.73|1485.16|1479.76|1485.29|1479.89|1485.08|1479.68|24
1655069580000|2022-06-12 21:33:00|1485.17|1479.77|1485.19|1479.79|1485.25|1479.85|1485.12|1479.72|18
1655069590000|2022-06-12 21:33:10|1485.23|1479.83|1485.1|1479.7|1485.27|1479.87|1485.05|1479.65|29
1655069600000|2022-06-12 21:33:20|1485.09|1479.69|1485.01|1479.61|1485.22|1479.82|1484.93|1479.53|33
1655069610000|2022-06-12 21:33:30|1484.84|1479.44|1484.59|1479.19|1484.98|1479.58|1484.54|1479.14|36
1655069620000|2022-06-12 21:33:40|1484.6|1479.2|1484.02|1478.62|1484.69|1479.29|1484.02|1478.62|34
1655069630000|2022-06-12 21:33:50|1484.04|1478.64|1483.78|1478.38|1484.19|1478.79|1483.65|1478.25|36
1655069640000|2022-06-12 21:34:00|1483.6|1478.2|1483.22|1477.82|1483.69|1478.29|1483.1|1477.7|29
1655069650000|2022-06-12 21:34:10|1483.35|1477.95|1483|1477.6|1483.35|1477.95|1482.98|1477.58|31
1655069660000|2022-06-12 21:34:20|1483.09|1477.69|1482.97|1477.57|1483.18|1477.78|1482.94|1477.54|33
1655069670000|2022-06-12 21:34:30|1482.7|1477.3|1481.07|1475.67|1482.72|1477.32|1481.01|1475.61|35
1655069680000|2022-06-12 21:34:40|1481.09|1475.69|1480.6|1475.2|1481.13|1475.73|1480.59|1475.19|28
1655069690000|2022-06-12 21:34:50|1480.59|1475.19|1480.38|1474.98|1480.66|1475.26|1480.16|1474.76|28
1655069700000|2022-06-12 21:35:00|1480.45|1475.05|1480.5|1475.1|1480.86|1475.46|1480.43|1475.03|34
1655069710000|2022-06-12 21:35:10|1480.8|1475.4|1481.14|1475.74|1481.33|1475.93|1480.58|1475.18|29
1655069720000|2022-06-12 21:35:20|1481.15|1475.75|1480.81|1475.41|1481.49|1476.09|1480.63|1475.23|33
1655069730000|2022-06-12 21:35:30|1480.8|1475.4|1479.73|1474.33|1480.87|1475.47|1479.73|1474.33|30
1655069740000|2022-06-12 21:35:40|1479.77|1474.37|1479.73|1474.33|1479.83|1474.43|1479.39|1473.99|27
1655069750000|2022-06-12 21:35:50|1479.76|1474.36|1479.66|1474.26|1479.78|1474.38|1479.62|1474.22|20
1655069760000|2022-06-12 21:36:00|1479.72|1474.32|1479.65|1474.25|1479.8|1474.4|1479.62|1474.22|26
1655069770000|2022-06-12 21:36:10|1479.76|1474.36|1478.81|1473.41|1479.8|1474.4|1478.81|1473.41|34
1655069780000|2022-06-12 21:36:20|1478.71|1473.31|1478.85|1473.45|1478.85|1473.45|1478.36|1472.96|35
1655069790000|2022-06-12 21:36:30|1479.14|1473.74|1479.52|1474.12|1479.54|1474.14|1479.01|1473.61|33
1655069800000|2022-06-12 21:36:40|1479.48|1474.08|1479.55|1474.15|1479.76|1474.36|1479.37|1473.97|31
1655069810000|2022-06-12 21:36:50|1479.45|1474.05|1478.69|1473.29|1479.6|1474.2|1478.69|1473.29|34
1655069820000|2022-06-12 21:37:00|1478.66|1473.26|1478.29|1472.89|1478.81|1473.41|1478.28|1472.88|30
1655069830000|2022-06-12 21:37:10|1478.3|1472.9|1478.76|1473.36|1478.76|1473.36|1478.24|1472.84|25
1655069840000|2022-06-12 21:37:20|1478.92|1473.52|1479.6|1474.2|1479.76|1474.36|1478.92|1473.52|30
1655069850000|2022-06-12 21:37:30|1479.58|1474.18|1479.71|1474.31|1479.78|1474.38|1479.4|1474|30
1655069860000|2022-06-12 21:37:40|1479.68|1474.28|1479.7|1474.3|1479.87|1474.47|1479.54|1474.14|31
1655069870000|2022-06-12 21:37:50|1479.58|1474.18|1479.69|1474.29|1479.72|1474.32|1479.52|1474.12|27
1655069880000|2022-06-12 21:38:00|1479.7|1474.3|1479.33|1473.93|1479.75|1474.35|1479.25|1473.85|29
1655069890000|2022-06-12 21:38:10|1479.39|1473.99|1478.93|1473.53|1479.46|1474.06|1478.93|1473.53|25
1655069900000|2022-06-12 21:38:20|1479|1473.6|1479.03|1473.63|1479.14|1473.74|1478.83|1473.43|30
1655069910000|2022-06-12 21:38:30|1479.04|1473.64|1478.97|1473.57|1479.18|1473.78|1478.97|1473.57|27
1655069920000|2022-06-12 21:38:40|1479.09|1473.69|1479.23|1473.83|1479.26|1473.86|1478.93|1473.53|27
1655069930000|2022-06-12 21:38:50|1479.22|1473.82|1479.45|1474.05|1479.46|1474.06|1479.1|1473.7|30
1655069940000|2022-06-12 21:39:00|1479.46|1474.06|1479.79|1474.39|1479.79|1474.39|1479.4|1474|31
1655069950000|2022-06-12 21:39:10|1479.75|1474.35|1480.38|1474.98|1480.44|1475.04|1479.75|1474.35|28
1655069960000|2022-06-12 21:39:20|1480.26|1474.86|1480.39|1474.99|1480.46|1475.06|1480.18|1474.78|22
1655069970000|2022-06-12 21:39:30|1480.38|1474.98|1480.38|1474.98|1480.44|1475.04|1480.04|1474.64|36
1655069980000|2022-06-12 21:39:40|1480.45|1475.05|1480.93|1475.53|1480.93|1475.53|1480.45|1475.05|31
1655069990000|2022-06-12 21:39:50|1480.91|1475.51|1480.71|1475.31|1481.02|1475.62|1480.68|1475.28|25
1655070000000|2022-06-12 21:40:00|1480.94|1475.54|1480.85|1475.45|1480.96|1475.56|1480.76|1475.36|21
1655070010000|2022-06-12 21:40:10|1480.81|1475.41|1479.91|1474.51|1480.81|1475.41|1479.77|1474.37|30
1655070020000|2022-06-12 21:40:20|1479.93|1474.53|1479.9|1474.5|1480.04|1474.64|1479.85|1474.45|26
1655070030000|2022-06-12 21:40:30|1479.92|1474.52|1479.94|1474.54|1480.05|1474.65|1479.81|1474.41|28
1655070040000|2022-06-12 21:40:40|1479.95|1474.55|1479.97|1474.57|1480.09|1474.69|1479.94|1474.54|31
1655070050000|2022-06-12 21:40:50|1479.99|1474.59|1480.74|1475.34|1480.85|1475.45|1479.98|1474.58|27
1655070060000|2022-06-12 21:41:00|1480.67|1475.27|1480.67|1475.27|1480.8|1475.4|1480.54|1475.14|20
1655070070000|2022-06-12 21:41:10|1480.68|1475.28|1480.39|1474.99|1480.83|1475.43|1480.39|1474.99|30
1655070080000|2022-06-12 21:41:20|1480.63|1475.23|1480.29|1474.89|1480.63|1475.23|1480.08|1474.68|30
1655070090000|2022-06-12 21:41:30|1480.28|1474.88|1480.32|1474.92|1480.32|1474.92|1480.2|1474.8|25
1655070100000|2022-06-12 21:41:40|1480.35|1474.95|1480.35|1474.95|1480.39|1474.99|1480.3|1474.9|23
1655070110000|2022-06-12 21:41:50|1480.36|1474.96|1480.78|1475.38|1480.78|1475.38|1480.25|1474.85|26
1655070120000|2022-06-12 21:42:00|1480.75|1475.35|1481|1475.6|1481.28|1475.88|1480.73|1475.33|22
1655070130000|2022-06-12 21:42:10|1480.99|1475.59|1482.22|1476.82|1482.33|1476.93|1480.99|1475.59|31
1655070140000|2022-06-12 21:42:20|1482.3|1476.9|1482.23|1476.83|1482.57|1477.17|1482.1|1476.7|28
1655070150000|2022-06-12 21:42:30|1482.27|1476.87|1482.21|1476.81|1482.29|1476.89|1482.04|1476.64|24
1655070160000|2022-06-12 21:42:40|1482.23|1476.83|1481.99|1476.59|1482.27|1476.87|1481.87|1476.47|27
1655070170000|2022-06-12 21:42:50|1481.96|1476.56|1482.04|1476.64|1482.15|1476.75|1481.74|1476.34|35
1655070180000|2022-06-12 21:43:00|1482.05|1476.65|1482.03|1476.63|1482.19|1476.79|1481.92|1476.52|28
1655070190000|2022-06-12 21:43:10|1481.98|1476.58|1481.49|1476.09|1482.03|1476.63|1481.33|1475.93|28
1655070200000|2022-06-12 21:43:20|1481.43|1476.03|1481.39|1475.99|1481.55|1476.15|1481.33|1475.93|36
1655070210000|2022-06-12 21:43:30|1481.43|1476.03|1481.24|1475.84|1481.61|1476.21|1481.02|1475.62|35
1655070220000|2022-06-12 21:43:40|1481.25|1475.85|1480.98|1475.58|1481.34|1475.94|1480.98|1475.58|29
1655070230000|2022-06-12 21:43:50|1481.02|1475.62|1480.97|1475.57|1481.27|1475.87|1480.97|1475.57|25
1655070240000|2022-06-12 21:44:00|1480.95|1475.55|1481.1|1475.7|1481.1|1475.7|1480.63|1475.23|36
1655070250000|2022-06-12 21:44:10|1481.07|1475.67|1481.32|1475.92|1481.32|1475.92|1480.87|1475.47|33
1655070260000|2022-06-12 21:44:20|1481.38|1475.98|1481.24|1475.84|1481.44|1476.04|1481.15|1475.75|28
1655070270000|2022-06-12 21:44:30|1481.2|1475.8|1481.76|1476.36|1481.76|1476.36|1481.18|1475.78|24
1655070280000|2022-06-12 21:44:40|1481.84|1476.44|1482.31|1476.91|1482.44|1477.04|1481.84|1476.44|30
1655070290000|2022-06-12 21:44:50|1482.35|1476.95|1482.64|1477.24|1482.64|1477.24|1482.24|1476.84|22
1655070300000|2022-06-12 21:45:00|1482.55|1477.15|1483.06|1477.66|1483.14|1477.74|1482.55|1477.15|25
1655070310000|2022-06-12 21:45:10|1483.27|1477.87|1483.84|1478.44|1483.84|1478.44|1483.19|1477.79|23
1655070320000|2022-06-12 21:45:20|1483.86|1478.46|1483.37|1477.97|1483.86|1478.46|1483.3|1477.9|27
1655070330000|2022-06-12 21:45:30|1483.41|1478.01|1482.36|1476.96|1483.48|1478.08|1482.36|1476.96|36
1655070340000|2022-06-12 21:45:40|1482.37|1476.97|1480.95|1475.55|1482.63|1477.23|1480.95|1475.55|30
1655070350000|2022-06-12 21:45:50|1480.92|1475.52|1480.78|1475.38|1481.03|1475.63|1480.76|1475.36|32
1655070360000|2022-06-12 21:46:00|1480.79|1475.39|1480.9|1475.5|1480.9|1475.5|1480.65|1475.25|30
1655070370000|2022-06-12 21:46:10|1480.96|1475.56|1480.73|1475.33|1481.16|1475.76|1480.73|1475.33|28
1655070380000|2022-06-12 21:46:20|1480.7|1475.3|1480.57|1475.17|1480.76|1475.36|1480.53|1475.13|34
1655070390000|2022-06-12 21:46:30|1480.66|1475.26|1480.81|1475.41|1480.85|1475.45|1480.66|1475.26|25
1655070400000|2022-06-12 21:46:40|1480.79|1475.39|1480.81|1475.41|1480.87|1475.47|1480.71|1475.31|27
1655070410000|2022-06-12 21:46:50|1480.84|1475.44|1480.79|1475.39|1480.84|1475.44|1480.75|1475.35|19
1655070420000|2022-06-12 21:47:00|1480.8|1475.4|1480.36|1474.96|1480.8|1475.4|1480.36|1474.96|28
1655070430000|2022-06-12 21:47:10|1480.22|1474.82|1479.91|1474.51|1480.22|1474.82|1479.84|1474.44|27
1655070440000|2022-06-12 21:47:20|1479.88|1474.48|1479.83|1474.43|1479.88|1474.48|1479.53|1474.13|28
1655070450000|2022-06-12 21:47:30|1479.84|1474.44|1480.01|1474.61|1480.16|1474.76|1479.84|1474.44|29
1655070460000|2022-06-12 21:47:40|1480.05|1474.65|1480.85|1475.45|1480.91|1475.51|1480.03|1474.63|34
1655070470000|2022-06-12 21:47:50|1480.87|1475.47|1481.09|1475.69|1481.09|1475.69|1480.82|1475.42|31
1655070480000|2022-06-12 21:48:00|1481.17|1475.77|1481.6|1476.2|1481.82|1476.42|1481.17|1475.77|35
1655070490000|2022-06-12 21:48:10|1481.69|1476.29|1482.1|1476.7|1482.1|1476.7|1481.64|1476.24|25
1655070500000|2022-06-12 21:48:20|1482.09|1476.69|1481.81|1476.41|1482.09|1476.69|1481.8|1476.4|21
1655070510000|2022-06-12 21:48:30|1481.85|1476.45|1481.99|1476.59|1482.23|1476.83|1481.79|1476.39|24
1655070520000|2022-06-12 21:48:40|1482|1476.6|1482.31|1476.91|1482.51|1477.11|1482|1476.6|28
1655070530000|2022-06-12 21:48:50|1482.38|1476.98|1482.37|1476.97|1482.39|1476.99|1482.21|1476.81|16
1655070540000|2022-06-12 21:49:00|1482.36|1476.96|1481.67|1476.27|1482.56|1477.16|1481.67|1476.27|31
1655070550000|2022-06-12 21:49:10|1481.73|1476.33|1480.73|1475.33|1482|1476.6|1480.71|1475.31|32
1655070560000|2022-06-12 21:49:20|1480.72|1475.32|1480.04|1474.64|1480.8|1475.4|1480.04|1474.64|30
1655070570000|2022-06-12 21:49:30|1479.99|1474.59|1479.68|1474.28|1480.01|1474.61|1479.26|1473.86|31
1655070580000|2022-06-12 21:49:40|1479.67|1474.27|1479.7|1474.3|1479.76|1474.36|1479.41|1474.01|32
1655070590000|2022-06-12 21:49:50|1479.55|1474.15|1479.78|1474.38|1479.93|1474.53|1479.48|1474.08|34
1655070600000|2022-06-12 21:50:00|1479.72|1474.32|1479.86|1474.46|1479.9|1474.5|1479.62|1474.22|30
1655070610000|2022-06-12 21:50:10|1479.69|1474.29|1479.92|1474.52|1480.02|1474.62|1479.6|1474.2|30
1655070620000|2022-06-12 21:50:20|1480.06|1474.66|1481.08|1475.68|1481.08|1475.68|1479.82|1474.42|29
1655070630000|2022-06-12 21:50:30|1481.05|1475.65|1481.18|1475.78|1481.24|1475.84|1481.05|1475.65|18
1655070640000|2022-06-12 21:50:40|1481.25|1475.85|1481.14|1475.74|1481.31|1475.91|1481.14|1475.74|10
1655070650000|2022-06-12 21:50:50|1481.1|1475.7|1481.01|1475.61|1481.29|1475.89|1480.96|1475.56|17
1655070660000|2022-06-12 21:51:00|1481.04|1475.64|1481.09|1475.69|1481.16|1475.76|1481.01|1475.61|27
1655070670000|2022-06-12 21:51:10|1481.08|1475.68|1480.59|1475.19|1481.2|1475.8|1480.35|1474.95|24
1655070680000|2022-06-12 21:51:20|1480.63|1475.23|1480.11|1474.71|1480.66|1475.26|1480.11|1474.71|30
1655070690000|2022-06-12 21:51:30|1480.08|1474.68|1480.2|1474.8|1480.36|1474.96|1479.94|1474.54|34
1655070700000|2022-06-12 21:51:40|1480.25|1474.85|1480.14|1474.74|1480.26|1474.86|1480.13|1474.73|26
1655070710000|2022-06-12 21:51:50|1480.18|1474.78|1480.34|1474.94|1480.36|1474.96|1480.03|1474.63|26
1655070720000|2022-06-12 21:52:00|1480.19|1474.79|1480.04|1474.64|1480.2|1474.8|1479.92|1474.52|24
1655070730000|2022-06-12 21:52:10|1480.03|1474.63|1480.08|1474.68|1480.11|1474.71|1479.94|1474.54|30
1655070740000|2022-06-12 21:52:20|1480.15|1474.75|1480.16|1474.76|1480.22|1474.82|1480.07|1474.67|28
1655070750000|2022-06-12 21:52:30|1480.19|1474.79|1479.33|1473.93|1480.21|1474.81|1479.07|1473.67|35
1655070760000|2022-06-12 21:52:40|1479.32|1473.92|1479.25|1473.85|1479.45|1474.05|1479.13|1473.73|33
1655070770000|2022-06-12 21:52:50|1479.22|1473.82|1478.75|1473.35|1479.56|1474.16|1478.75|1473.35|28
1655070780000|2022-06-12 21:53:00|1478.52|1473.12|1477.97|1472.57|1478.52|1473.12|1477.97|1472.57|32
1655070790000|2022-06-12 21:53:10|1477.98|1472.58|1477.68|1472.28|1478.21|1472.81|1477.62|1472.22|31
1655070800000|2022-06-12 21:53:20|1477.8|1472.4|1477.53|1472.13|1477.8|1472.4|1477.4|1472|27
1655070810000|2022-06-12 21:53:30|1477.58|1472.18|1477.46|1472.06|1477.59|1472.19|1477.29|1471.89|28
1655070820000|2022-06-12 21:53:40|1477.47|1472.07|1478.14|1472.74|1478.2|1472.8|1477.31|1471.91|31
1655070830000|2022-06-12 21:53:50|1478.31|1472.91|1478.28|1472.88|1478.31|1472.91|1477.94|1472.54|28
1655070840000|2022-06-12 21:54:00|1478.25|1472.85|1477.48|1472.08|1478.25|1472.85|1477.37|1471.97|35
1655070850000|2022-06-12 21:54:10|1477.52|1472.12|1476.95|1471.55|1477.54|1472.14|1476.95|1471.55|32
1655070860000|2022-06-12 21:54:20|1476.75|1471.35|1475.37|1469.97|1476.75|1471.35|1475.26|1469.86|34
1655070870000|2022-06-12 21:54:30|1475.3|1469.9|1476.04|1470.64|1476.04|1470.64|1475.3|1469.9|36
1655070880000|2022-06-12 21:54:40|1476.02|1470.62|1475.01|1469.61|1476.05|1470.65|1475.01|1469.61|35
1655070890000|2022-06-12 21:54:50|1475.05|1469.65|1474.59|1469.19|1475.1|1469.7|1474.59|1469.19|32
1655070900000|2022-06-12 21:55:00|1474.74|1469.34|1473.68|1468.28|1474.74|1469.34|1473.68|1468.28|33
1655070910000|2022-06-12 21:55:10|1473.7|1468.3|1474.12|1468.72|1474.34|1468.94|1473.7|1468.3|35
1655070920000|2022-06-12 21:55:20|1474.19|1468.79|1474.1|1468.7|1474.3|1468.9|1473.99|1468.59|31
1655070930000|2022-06-12 21:55:30|1474.07|1468.67|1475.64|1470.24|1475.64|1470.24|1474.07|1468.67|25
1655070940000|2022-06-12 21:55:40|1475.65|1470.25|1476.16|1470.76|1476.37|1470.97|1475.51|1470.11|36
1655070950000|2022-06-12 21:55:50|1476.09|1470.69|1476.46|1471.06|1476.46|1471.06|1475.9|1470.5|26
1655070960000|2022-06-12 21:56:00|1476.47|1471.07|1477.02|1471.62|1477.03|1471.63|1476.45|1471.05|32
1655070970000|2022-06-12 21:56:10|1477.01|1471.61|1477.17|1471.77|1477.22|1471.82|1477.01|1471.61|21
1655070980000|2022-06-12 21:56:20|1477.19|1471.79|1477.08|1471.68|1477.23|1471.83|1476.97|1471.57|19
1655070990000|2022-06-12 21:56:30|1477.06|1471.66|1476.39|1470.99|1477.3|1471.9|1476.39|1470.99|24
1655071000000|2022-06-12 21:56:40|1476.64|1471.24|1476.15|1470.75|1476.64|1471.24|1476.15|1470.75|24
1655071010000|2022-06-12 21:56:50|1476.22|1470.82|1475.97|1470.57|1476.23|1470.83|1475.97|1470.57|27
1655071020000|2022-06-12 21:57:00|1476.1|1470.7|1476.2|1470.8|1476.2|1470.8|1476.08|1470.68|29
1655071030000|2022-06-12 21:57:10|1476.21|1470.81|1476.85|1471.45|1476.88|1471.48|1476.21|1470.81|27
1655071040000|2022-06-12 21:57:20|1476.88|1471.48|1476.94|1471.54|1477.04|1471.64|1476.71|1471.31|33
1655071050000|2022-06-12 21:57:30|1476.86|1471.46|1476.83|1471.43|1476.97|1471.57|1476.71|1471.31|31
1655071060000|2022-06-12 21:57:40|1476.72|1471.32|1476.71|1471.31|1476.83|1471.43|1476.57|1471.17|29
1655071070000|2022-06-12 21:57:50|1476.73|1471.33|1476.69|1471.29|1476.82|1471.42|1476.63|1471.23|29
1655071080000|2022-06-12 21:58:00|1476.7|1471.3|1476.6|1471.2|1476.8|1471.4|1476.58|1471.18|31
1655071090000|2022-06-12 21:58:10|1476.65|1471.25|1476.91|1471.51|1476.91|1471.51|1476.57|1471.17|27
1655071100000|2022-06-12 21:58:20|1476.85|1471.45|1477.17|1471.77|1477.28|1471.88|1476.72|1471.32|27
1655071110000|2022-06-12 21:58:30|1477.16|1471.76|1476.91|1471.51|1477.32|1471.92|1476.91|1471.51|28
1655071120000|2022-06-12 21:58:40|1477.22|1471.82|1477.25|1471.85|1477.39|1471.99|1477.13|1471.73|27
1655071130000|2022-06-12 21:58:50|1477.28|1471.88|1477.15|1471.75|1477.43|1472.03|1477.03|1471.63|28
1655071140000|2022-06-12 21:59:00|1477.11|1471.71|1476.84|1471.44|1477.17|1471.77|1476.77|1471.37|18
1655071150000|2022-06-12 21:59:10|1476.79|1471.39|1477.18|1471.78|1477.58|1472.18|1476.78|1471.38|34
1655071160000|2022-06-12 21:59:20|1477.17|1471.77|1476.14|1470.74|1477.17|1471.77|1476.14|1470.74|33
1655071170000|2022-06-12 21:59:30|1476.28|1470.88|1476.55|1471.15|1476.64|1471.24|1476.01|1470.61|31
1655071180000|2022-06-12 21:59:40|1476.63|1471.23|1476.19|1470.79|1476.82|1471.42|1476.19|1470.79|34
1655071190000|2022-06-12 21:59:50|1476.28|1470.88|1475.41|1470.01|1476.35|1470.95|1475.36|1469.96|32
1655071200000|2022-06-12 22:00:00|1475.4|1470|1474.96|1469.56|1475.4|1470|1473.9|1468.5|40
1655071210000|2022-06-12 22:00:10|1475.27|1469.87|1474.48|1469.08|1476.19|1470.79|1474.48|1469.08|39
1655071220000|2022-06-12 22:00:20|1474.33|1468.93|1474.19|1468.79|1474.4|1469|1473.47|1468.07|33
1655071230000|2022-06-12 22:00:30|1474.22|1468.82|1472.01|1466.61|1474.23|1468.83|1471.7|1466.3|38
1655071240000|2022-06-12 22:00:40|1472.2|1466.8|1466.63|1461.23|1472.2|1466.8|1466.63|1461.23|40
1655071250000|2022-06-12 22:00:50|1466.2|1460.8|1466.78|1461.38|1469.57|1464.17|1466.2|1460.8|39
1655071260000|2022-06-12 22:01:00|1466.62|1461.22|1466.72|1461.32|1467.5|1462.1|1466.6|1461.2|36
1655071270000|2022-06-12 22:01:10|1466.53|1461.13|1463.84|1458.44|1466.71|1461.31|1463.84|1458.44|37
1655071280000|2022-06-12 22:01:20|1464.02|1458.62|1464.46|1459.06|1464.46|1459.06|1463.2|1457.8|36
1655071290000|2022-06-12 22:01:30|1464.86|1459.46|1463.46|1458.06|1464.86|1459.46|1463.19|1457.79|37
1655071300000|2022-06-12 22:01:40|1463.56|1458.16|1459.66|1454.26|1463.56|1458.16|1458.73|1453.33|38
1655071310000|2022-06-12 22:01:50|1459.78|1454.38|1458.55|1453.15|1461.04|1455.64|1458.42|1453.02|40
1655071320000|2022-06-12 22:02:00|1458.72|1453.32|1458.96|1453.56|1459.48|1454.08|1458.72|1453.32|39
1655071330000|2022-06-12 22:02:10|1459|1453.6|1461.35|1455.95|1462.05|1456.65|1458.72|1453.32|36
1655071340000|2022-06-12 22:02:20|1461.34|1455.94|1459.51|1454.11|1461.34|1455.94|1458.72|1453.32|40
1655071350000|2022-06-12 22:02:30|1459.68|1454.28|1459.28|1453.88|1460.17|1454.77|1459.04|1453.64|32
1655071360000|2022-06-12 22:02:40|1459.4|1454|1458.73|1453.33|1460.54|1455.14|1458.6|1453.2|37
1655071370000|2022-06-12 22:02:50|1458.82|1453.42|1457.97|1452.57|1460.06|1454.66|1457.97|1452.57|36
1655071380000|2022-06-12 22:03:00|1457.96|1452.56|1457.99|1452.59|1458.23|1452.83|1457.55|1452.15|37
1655071390000|2022-06-12 22:03:10|1458.11|1452.71|1459.95|1454.55|1460.87|1455.47|1457.92|1452.52|39
1655071400000|2022-06-12 22:03:20|1460|1454.6|1459.49|1454.09|1460.25|1454.85|1459.49|1454.09|36
1655071410000|2022-06-12 22:03:30|1459.46|1454.06|1459.92|1454.52|1459.92|1454.52|1459.06|1453.66|35
1655071420000|2022-06-12 22:03:40|1459.88|1454.48|1459.24|1453.84|1459.97|1454.57|1459.24|1453.84|37
1655071430000|2022-06-12 22:03:50|1459.28|1453.88|1459.12|1453.72|1459.3|1453.9|1458.5|1453.1|30
1655071440000|2022-06-12 22:04:00|1459.14|1453.74|1460.12|1454.72|1460.12|1454.72|1458.93|1453.53|35
1655071450000|2022-06-12 22:04:10|1460.15|1454.75|1464.14|1458.74|1464.4|1459|1460.15|1454.75|38
1655071460000|2022-06-12 22:04:20|1463.97|1458.57|1462.72|1457.32|1464.33|1458.93|1462.61|1457.21|34
1655071470000|2022-06-12 22:04:30|1462.8|1457.4|1465.63|1460.23|1465.63|1460.23|1462.8|1457.4|37
1655071480000|2022-06-12 22:04:40|1465.64|1460.24|1465.22|1459.82|1465.74|1460.34|1464.82|1459.42|38
1655071490000|2022-06-12 22:04:50|1465.24|1459.84|1465.64|1460.24|1466.29|1460.89|1465.23|1459.83|36
1655071500000|2022-06-12 22:05:00|1465.6|1460.2|1466.6|1461.2|1467.48|1462.08|1465.6|1460.2|38
1655071510000|2022-06-12 22:05:10|1466.81|1461.41|1467.06|1461.66|1467.37|1461.97|1466.16|1460.76|37
1655071520000|2022-06-12 22:05:20|1467.07|1461.67|1467|1461.6|1467.59|1462.19|1466.79|1461.39|34
1655071530000|2022-06-12 22:05:30|1466.76|1461.36|1465.71|1460.31|1466.76|1461.36|1465.51|1460.11|35
1655071540000|2022-06-12 22:05:40|1465.69|1460.29|1464.77|1459.37|1465.69|1460.29|1464.38|1458.98|36
1655071550000|2022-06-12 22:05:50|1464.75|1459.35|1464.65|1459.25|1464.79|1459.39|1464.09|1458.69|37
1655071560000|2022-06-12 22:06:00|1464.71|1459.31|1463.43|1458.03|1464.94|1459.54|1463.43|1458.03|35
1655071570000|2022-06-12 22:06:10|1463.45|1458.05|1462.49|1457.09|1463.55|1458.15|1462.49|1457.09|36
1655071580000|2022-06-12 22:06:20|1462.47|1457.07|1462.44|1457.04|1462.65|1457.25|1461.98|1456.58|34
1655071590000|2022-06-12 22:06:30|1462.5|1457.1|1463.25|1457.85|1463.39|1457.99|1462.02|1456.62|35
1655071600000|2022-06-12 22:06:40|1463.3|1457.9|1463.33|1457.93|1463.47|1458.07|1462.9|1457.5|35
1655071610000|2022-06-12 22:06:50|1463.28|1457.88|1463|1457.6|1463.34|1457.94|1462.89|1457.49|35
1655071620000|2022-06-12 22:07:00|1462.99|1457.59|1462.77|1457.37|1463.37|1457.97|1462.73|1457.33|32
1655071630000|2022-06-12 22:07:10|1462.81|1457.41|1462.98|1457.58|1462.98|1457.58|1462.77|1457.37|37
1655071640000|2022-06-12 22:07:20|1462.97|1457.57|1463.43|1458.03|1463.52|1458.12|1462.97|1457.57|28
1655071650000|2022-06-12 22:07:30|1463.53|1458.13|1465.52|1460.12|1465.52|1460.12|1463.53|1458.13|32
1655071660000|2022-06-12 22:07:40|1465.57|1460.17|1467.18|1461.78|1467.26|1461.86|1465.46|1460.06|36
1655071670000|2022-06-12 22:07:50|1467.23|1461.83|1468.43|1463.03|1468.43|1463.03|1467.23|1461.83|38
1655071680000|2022-06-12 22:08:00|1468.44|1463.04|1468.41|1463.01|1468.89|1463.49|1468.3|1462.9|34
1655071690000|2022-06-12 22:08:10|1468.47|1463.07|1469.34|1463.94|1469.74|1464.34|1468.47|1463.07|39
1655071700000|2022-06-12 22:08:20|1469.25|1463.85|1468.97|1463.57|1470.32|1464.92|1468.97|1463.57|33
1655071710000|2022-06-12 22:08:30|1468.93|1463.53|1470.37|1464.97|1470.37|1464.97|1468.8|1463.4|38
1655071720000|2022-06-12 22:08:40|1470.35|1464.95|1471.28|1465.88|1472.07|1466.67|1470.34|1464.94|38
1655071730000|2022-06-12 22:08:50|1471.29|1465.89|1470.76|1465.36|1471.32|1465.92|1469.78|1464.38|40
1655071740000|2022-06-12 22:09:00|1470.74|1465.34|1470.1|1464.7|1471.45|1466.05|1469.92|1464.52|37
1655071750000|2022-06-12 22:09:10|1470.2|1464.8|1470.72|1465.32|1470.72|1465.32|1470.14|1464.74|33
1655071760000|2022-06-12 22:09:20|1470.7|1465.3|1470.2|1464.8|1470.8|1465.4|1469.95|1464.55|36
1655071770000|2022-06-12 22:09:30|1469.97|1464.57|1468.93|1463.53|1469.97|1464.57|1468.87|1463.47|33
1655071780000|2022-06-12 22:09:40|1468.83|1463.43|1468.89|1463.49|1468.89|1463.49|1468.46|1463.06|35
1655071790000|2022-06-12 22:09:50|1469|1463.6|1469|1463.6|1469.3|1463.9|1468.78|1463.38|35
1655071800000|2022-06-12 22:10:00|1468.87|1463.47|1467.82|1462.42|1469.08|1463.68|1467.72|1462.32|33
1655071810000|2022-06-12 22:10:10|1467.81|1462.41|1467.17|1461.77|1467.86|1462.46|1466.99|1461.59|32
1655071820000|2022-06-12 22:10:20|1467.16|1461.76|1468.05|1462.65|1468.06|1462.66|1467.06|1461.66|37
1655071830000|2022-06-12 22:10:30|1468.03|1462.63|1469.7|1464.3|1469.72|1464.32|1468.03|1462.63|31
1655071840000|2022-06-12 22:10:40|1469.72|1464.32|1470.32|1464.92|1470.38|1464.98|1469.72|1464.32|37
1655071850000|2022-06-12 22:10:50|1470.33|1464.93|1470.56|1465.16|1470.56|1465.16|1469.69|1464.29|37
1655071860000|2022-06-12 22:11:00|1470.6|1465.2|1471.12|1465.72|1471.21|1465.81|1470.56|1465.16|33
1655071870000|2022-06-12 22:11:10|1471.1|1465.7|1470.7|1465.3|1471.28|1465.88|1470.7|1465.3|30
1655071880000|2022-06-12 22:11:20|1470.15|1464.75|1470.84|1465.44|1470.96|1465.56|1469.48|1464.08|38
1655071890000|2022-06-12 22:11:30|1470.7|1465.3|1472.12|1466.72|1472.12|1466.72|1470.7|1465.3|38
1655071900000|2022-06-12 22:11:40|1472.15|1466.75|1473.78|1468.38|1474.03|1468.63|1472.04|1466.64|35
1655071910000|2022-06-12 22:11:50|1473.8|1468.4|1474.26|1468.86|1474.26|1468.86|1473.44|1468.04|35
1655071920000|2022-06-12 22:12:00|1474.44|1469.04|1475.99|1470.59|1476.06|1470.66|1474.44|1469.04|35
1655071930000|2022-06-12 22:12:10|1476.16|1470.76|1476.54|1471.14|1476.69|1471.29|1475.79|1470.39|33
1655071940000|2022-06-12 22:12:20|1476.62|1471.22|1476.33|1470.93|1476.98|1471.58|1476.32|1470.92|36
1655071950000|2022-06-12 22:12:30|1476.38|1470.98|1474.81|1469.41|1476.38|1470.98|1474.58|1469.18|39
1655071960000|2022-06-12 22:12:40|1474.78|1469.38|1475.17|1469.77|1475.49|1470.09|1474.67|1469.27|35
1655071970000|2022-06-12 22:12:50|1475.06|1469.66|1474.75|1469.35|1475.13|1469.73|1474.74|1469.34|27
1655071980000|2022-06-12 22:13:00|1474.63|1469.23|1473.84|1468.44|1474.63|1469.23|1473.65|1468.25|37
1655071990000|2022-06-12 22:13:10|1473.87|1468.47|1473.6|1468.2|1473.87|1468.47|1473.58|1468.18|34
1655072000000|2022-06-12 22:13:20|1473.44|1468.04|1473.14|1467.74|1473.53|1468.13|1472.46|1467.06|36
1655072010000|2022-06-12 22:13:30|1473.09|1467.69|1470.58|1465.18|1473.09|1467.69|1470.58|1465.18|37
1655072020000|2022-06-12 22:13:40|1470.63|1465.23|1470.71|1465.31|1470.96|1465.56|1470.63|1465.23|33
1655072030000|2022-06-12 22:13:50|1470.72|1465.32|1472.23|1466.83|1472.23|1466.83|1470.59|1465.19|36
1655072040000|2022-06-12 22:14:00|1472.29|1466.89|1471.93|1466.53|1472.61|1467.21|1471.93|1466.53|40
1655072050000|2022-06-12 22:14:10|1471.94|1466.54|1472.16|1466.76|1472.67|1467.27|1471.94|1466.54|37
1655072060000|2022-06-12 22:14:20|1472.12|1466.72|1472.37|1466.97|1472.62|1467.22|1472.12|1466.72|30
1655072070000|2022-06-12 22:14:30|1472.36|1466.96|1471.24|1465.84|1472.39|1466.99|1471.14|1465.74|34
1655072080000|2022-06-12 22:14:40|1471.23|1465.83|1469.58|1464.18|1471.27|1465.87|1469.52|1464.12|34
1655072090000|2022-06-12 22:14:50|1469.64|1464.24|1471.08|1465.68|1471.2|1465.8|1469.57|1464.17|35
1655072100000|2022-06-12 22:15:00|1471.19|1465.79|1472.48|1467.08|1472.48|1467.08|1470.84|1465.44|40
1655072110000|2022-06-12 22:15:10|1472.47|1467.07|1471.24|1465.84|1472.52|1467.12|1470.33|1464.93|36
1655072120000|2022-06-12 22:15:20|1471.2|1465.8|1471.23|1465.83|1471.27|1465.87|1470.6|1465.2|35
1655072130000|2022-06-12 22:15:30|1471.18|1465.78|1471.54|1466.14|1471.62|1466.22|1471.11|1465.71|34
1655072140000|2022-06-12 22:15:40|1471.51|1466.11|1472.63|1467.23|1472.88|1467.48|1471.14|1465.74|35
1655072150000|2022-06-12 22:15:50|1472.6|1467.2|1472.62|1467.22|1472.9|1467.5|1472.49|1467.09|37
1655072160000|2022-06-12 22:16:00|1472.58|1467.18|1473.8|1468.4|1473.91|1468.51|1472.58|1467.18|31
1655072170000|2022-06-12 22:16:10|1474.11|1468.71|1474.33|1468.93|1474.81|1469.41|1473.87|1468.47|33
1655072180000|2022-06-12 22:16:20|1474.35|1468.95|1473.73|1468.33|1474.71|1469.31|1473.73|1468.33|38
1655072190000|2022-06-12 22:16:30|1473.86|1468.46|1473.47|1468.07|1474.38|1468.98|1473.44|1468.04|32
1655072200000|2022-06-12 22:16:40|1473.28|1467.88|1472.78|1467.38|1473.31|1467.91|1472.78|1467.38|36
1655072210000|2022-06-12 22:16:50|1472.79|1467.39|1472.16|1466.76|1472.99|1467.59|1472.07|1466.67|32
1655072220000|2022-06-12 22:17:00|1471.99|1466.59|1472.32|1466.92|1472.37|1466.97|1471.41|1466.01|34
1655072230000|2022-06-12 22:17:10|1472.45|1467.05|1471.58|1466.18|1472.53|1467.13|1471.47|1466.07|38
1655072240000|2022-06-12 22:17:20|1471.59|1466.19|1472.74|1467.34|1472.85|1467.45|1471.54|1466.14|37
1655072250000|2022-06-12 22:17:30|1472.72|1467.32|1472.58|1467.18|1472.85|1467.45|1472.52|1467.12|32
1655072260000|2022-06-12 22:17:40|1472.69|1467.29|1472.39|1466.99|1473.02|1467.62|1472.14|1466.74|35
1655072270000|2022-06-12 22:17:50|1472.34|1466.94|1472.89|1467.49|1473.33|1467.93|1472.34|1466.94|39
1655072280000|2022-06-12 22:18:00|1472.87|1467.47|1472.79|1467.39|1473.2|1467.8|1472.45|1467.05|37
1655072290000|2022-06-12 22:18:10|1472.86|1467.46|1471.98|1466.58|1473.35|1467.95|1471.98|1466.58|36
1655072300000|2022-06-12 22:18:20|1471.95|1466.55|1471.26|1465.86|1471.95|1466.55|1471.11|1465.71|36
1655072310000|2022-06-12 22:18:30|1471.22|1465.82|1471.9|1466.5|1472.11|1466.71|1471.22|1465.82|31
1655072320000|2022-06-12 22:18:40|1471.89|1466.49|1471.7|1466.3|1471.99|1466.59|1471.36|1465.96|36
1655072330000|2022-06-12 22:18:50|1471.67|1466.27|1470.38|1464.98|1471.67|1466.27|1470.34|1464.94|38
1655072340000|2022-06-12 22:19:00|1470.58|1465.18|1470.1|1464.7|1470.58|1465.18|1469.85|1464.45|37
1655072350000|2022-06-12 22:19:10|1470.09|1464.69|1468|1462.6|1470.2|1464.8|1468|1462.6|33
1655072360000|2022-06-12 22:19:20|1467.97|1462.57|1466.48|1461.08|1468|1462.6|1466.4|1461|37
1655072370000|2022-06-12 22:19:30|1466.4|1461|1466.69|1461.29|1467.03|1461.63|1466.39|1460.99|34
1655072380000|2022-06-12 22:19:40|1466.56|1461.16|1466.5|1461.1|1466.7|1461.3|1465.56|1460.16|37
1655072390000|2022-06-12 22:19:50|1466.33|1460.93|1466.85|1461.45|1467.19|1461.79|1466.15|1460.75|39
1655072400000|2022-06-12 22:20:00|1467.16|1461.76|1469.44|1464.04|1469.85|1464.45|1467.16|1461.76|37
1655072410000|2022-06-12 22:20:10|1469.57|1464.17|1468.4|1463|1469.57|1464.17|1468.26|1462.86|32
1655072420000|2022-06-12 22:20:20|1468.32|1462.92|1467.46|1462.06|1468.36|1462.96|1467.46|1462.06|32
1655072430000|2022-06-12 22:20:30|1467.47|1462.07|1467.69|1462.29|1467.79|1462.39|1467.47|1462.07|26
1655072440000|2022-06-12 22:20:40|1467.57|1462.17|1465.59|1460.19|1467.59|1462.19|1465.56|1460.16|33
1655072450000|2022-06-12 22:20:50|1465.6|1460.2|1465.72|1460.32|1465.79|1460.39|1465.28|1459.88|32
1655072460000|2022-06-12 22:21:00|1465.49|1460.09|1471.28|1465.88|1471.63|1466.23|1465.46|1460.06|38
1655072470000|2022-06-12 22:21:10|1471.57|1466.17|1470.51|1465.11|1471.86|1466.46|1468.72|1463.32|37
1655072480000|2022-06-12 22:21:20|1470.77|1465.37|1470.85|1465.45|1471.87|1466.47|1470.69|1465.29|37
1655072490000|2022-06-12 22:21:30|1471.08|1465.68|1471.74|1466.34|1471.74|1466.34|1470.65|1465.25|38
1655072500000|2022-06-12 22:21:40|1471.89|1466.49|1472.96|1467.56|1473.4|1468|1471.75|1466.35|34
1655072510000|2022-06-12 22:21:50|1472.84|1467.44|1472.84|1467.44|1473.31|1467.91|1472.23|1466.83|38
1655072520000|2022-06-12 22:22:00|1472.73|1467.33|1472.07|1466.67|1473.09|1467.69|1471.31|1465.91|39
1655072530000|2022-06-12 22:22:10|1472.08|1466.68|1471.71|1466.31|1472.24|1466.84|1471.48|1466.08|36
1655072540000|2022-06-12 22:22:20|1471.86|1466.46|1471.12|1465.72|1472.14|1466.74|1470.91|1465.51|37
1655072550000|2022-06-12 22:22:30|1471.11|1465.71|1472.05|1466.65|1472.16|1466.76|1471.05|1465.65|35
1655072560000|2022-06-12 22:22:40|1472.03|1466.63|1473.92|1468.52|1474.05|1468.65|1472.03|1466.63|34
1655072570000|2022-06-12 22:22:50|1473.95|1468.55|1474.5|1469.1|1475.18|1469.78|1473.93|1468.53|35
1655072580000|2022-06-12 22:23:00|1474.45|1469.05|1473.79|1468.39|1474.53|1469.13|1473.79|1468.39|36
1655072590000|2022-06-12 22:23:10|1473.74|1468.34|1473.41|1468.01|1473.77|1468.37|1473.3|1467.9|37
1655072600000|2022-06-12 22:23:20|1473.4|1468|1473.47|1468.07|1473.83|1468.43|1473.32|1467.92|35
1655072610000|2022-06-12 22:23:30|1473.31|1467.91|1472.4|1467|1473.31|1467.91|1472.02|1466.62|34
1655072620000|2022-06-12 22:23:40|1472.41|1467.01|1472.34|1466.94|1472.85|1467.45|1471.97|1466.57|35
1655072630000|2022-06-12 22:23:50|1472.3|1466.9|1472.03|1466.63|1472.3|1466.9|1471.93|1466.53|33
1655072640000|2022-06-12 22:24:00|1472.25|1466.85|1473.27|1467.87|1473.35|1467.95|1472.25|1466.85|34
1655072650000|2022-06-12 22:24:10|1473.21|1467.81|1473.11|1467.71|1473.21|1467.81|1472.3|1466.9|35
1655072660000|2022-06-12 22:24:20|1473.09|1467.69|1472.12|1466.72|1473.09|1467.69|1472|1466.6|35
1655072670000|2022-06-12 22:24:30|1472.07|1466.67|1471.25|1465.85|1472.2|1466.8|1471.05|1465.65|31
1655072680000|2022-06-12 22:24:40|1471.23|1465.83|1471.97|1466.57|1472.15|1466.75|1470.97|1465.57|38
1655072690000|2022-06-12 22:24:50|1472|1466.6|1471.88|1466.48|1472.14|1466.74|1471.73|1466.33|32
1655072700000|2022-06-12 22:25:00|1472.05|1466.65|1472.08|1466.68|1472.08|1466.68|1471.69|1466.29|35
1655072710000|2022-06-12 22:25:10|1472.02|1466.62|1472.84|1467.44|1472.97|1467.57|1472.02|1466.62|38
1655072720000|2022-06-12 22:25:20|1472.8|1467.4|1472.91|1467.51|1473.03|1467.63|1472.72|1467.32|31
1655072730000|2022-06-12 22:25:30|1472.98|1467.58|1472.78|1467.38|1473.01|1467.61|1472.78|1467.38|32
1655072740000|2022-06-12 22:25:40|1472.86|1467.46|1472.79|1467.39|1472.93|1467.53|1472.73|1467.33|19
1655072750000|2022-06-12 22:25:50|1472.77|1467.37|1472.79|1467.39|1472.89|1467.49|1472.27|1466.87|31
1655072760000|2022-06-12 22:26:00|1472.7|1467.3|1472.99|1467.59|1473.15|1467.75|1472.55|1467.15|32
1655072770000|2022-06-12 22:26:10|1472.93|1467.53|1472.79|1467.39|1473.1|1467.7|1472.63|1467.23|35
1655072780000|2022-06-12 22:26:20|1472.84|1467.44|1472.83|1467.43|1473|1467.6|1472.74|1467.34|27
1655072790000|2022-06-12 22:26:30|1472.81|1467.41|1472.96|1467.56|1473.01|1467.61|1472.77|1467.37|23
1655072800000|2022-06-12 22:26:40|1472.98|1467.58|1474.38|1468.98|1474.38|1468.98|1472.9|1467.5|35
1655072810000|2022-06-12 22:26:50|1474.43|1469.03|1473.46|1468.06|1474.5|1469.1|1473.46|1468.06|36
1655072820000|2022-06-12 22:27:00|1473.43|1468.03|1472.76|1467.36|1473.56|1468.16|1472.55|1467.15|31
1655072830000|2022-06-12 22:27:10|1472.67|1467.27|1471.74|1466.34|1472.67|1467.27|1471.74|1466.34|35
1655072840000|2022-06-12 22:27:20|1471.76|1466.36|1471.59|1466.19|1472.11|1466.71|1471.5|1466.1|35
1655072850000|2022-06-12 22:27:30|1471.57|1466.17|1471.92|1466.52|1472.47|1467.07|1471.57|1466.17|33
1655072860000|2022-06-12 22:27:40|1471.97|1466.57|1471.74|1466.34|1472.19|1466.79|1471.34|1465.94|34
1655072870000|2022-06-12 22:27:50|1471.84|1466.44|1470.5|1465.1|1471.89|1466.49|1470.41|1465.01|35
1655072880000|2022-06-12 22:28:00|1470.6|1465.2|1468.99|1463.59|1470.6|1465.2|1468.7|1463.3|37
1655072890000|2022-06-12 22:28:10|1469|1463.6|1470.63|1465.23|1471.47|1466.07|1468.84|1463.44|37
1655072900000|2022-06-12 22:28:20|1470.59|1465.19|1470.12|1464.72|1470.66|1465.26|1469.68|1464.28|36
1655072910000|2022-06-12 22:28:30|1470.11|1464.71|1471.27|1465.87|1471.27|1465.87|1470.11|1464.71|34
1655072920000|2022-06-12 22:28:40|1471.32|1465.92|1470.36|1464.96|1471.34|1465.94|1469.99|1464.59|36
1655072930000|2022-06-12 22:28:50|1470.11|1464.71|1469.82|1464.42|1470.61|1465.21|1469.48|1464.08|36
1655072940000|2022-06-12 22:29:00|1469.54|1464.14|1468.97|1463.57|1469.54|1464.14|1468.68|1463.28|37
1655072950000|2022-06-12 22:29:10|1468.99|1463.59|1469.41|1464.01|1469.71|1464.31|1468.99|1463.59|33
1655072960000|2022-06-12 22:29:20|1469.34|1463.94|1469.85|1464.45|1469.87|1464.47|1469.04|1463.64|34
1655072970000|2022-06-12 22:29:30|1469.86|1464.46|1471.91|1466.51|1471.93|1466.53|1469.86|1464.46|37
1655072980000|2022-06-12 22:29:40|1471.94|1466.54|1471.26|1465.86|1472.31|1466.91|1471.21|1465.81|32
1655072990000|2022-06-12 22:29:50|1471.25|1465.85|1471.34|1465.94|1471.5|1466.1|1470.74|1465.34|34
1655073000000|2022-06-12 22:30:00|1471.33|1465.93|1470.67|1465.27|1471.34|1465.94|1470.27|1464.87|33
1655073010000|2022-06-12 22:30:10|1470.59|1465.19|1469.37|1463.97|1470.6|1465.2|1469.16|1463.76|34
1655073020000|2022-06-12 22:30:20|1469.55|1464.15|1469.38|1463.98|1469.87|1464.47|1469.06|1463.66|32
1655073030000|2022-06-12 22:30:30|1469.35|1463.95|1468.65|1463.25|1469.41|1464.01|1468|1462.6|36
1655073040000|2022-06-12 22:30:40|1468.66|1463.26|1469.81|1464.41|1469.84|1464.44|1468.64|1463.24|31
1655073050000|2022-06-12 22:30:50|1469.89|1464.49|1469.56|1464.16|1469.89|1464.49|1469.05|1463.65|27
1655073060000|2022-06-12 22:31:00|1469.57|1464.17|1470.23|1464.83|1470.23|1464.83|1469.55|1464.15|28
1655073070000|2022-06-12 22:31:10|1470.25|1464.85|1469.54|1464.14|1470.35|1464.95|1469.54|1464.14|36
1655073080000|2022-06-12 22:31:20|1469.46|1464.06|1470.2|1464.8|1470.2|1464.8|1469.17|1463.77|35
1655073090000|2022-06-12 22:31:30|1470.24|1464.84|1471.3|1465.9|1471.96|1466.56|1470.24|1464.84|30
1655073100000|2022-06-12 22:31:40|1471.36|1465.96|1471.29|1465.89|1471.56|1466.16|1470.86|1465.46|35
1655073110000|2022-06-12 22:31:50|1471.4|1466|1470.56|1465.16|1471.46|1466.06|1470.41|1465.01|36
1655073120000|2022-06-12 22:32:00|1470.49|1465.09|1471.22|1465.82|1471.44|1466.04|1470.49|1465.09|27
1655073130000|2022-06-12 22:32:10|1471.44|1466.04|1471.95|1466.55|1471.95|1466.55|1471.21|1465.81|28
1655073140000|2022-06-12 22:32:20|1472|1466.6|1472.99|1467.59|1473|1467.6|1471.2|1465.8|31
1655073150000|2022-06-12 22:32:30|1472.98|1467.58|1472.45|1467.05|1472.99|1467.59|1472.25|1466.85|34
1655073160000|2022-06-12 22:32:40|1472.49|1467.09|1472.06|1466.66|1472.49|1467.09|1471.61|1466.21|32
1655073170000|2022-06-12 22:32:50|1472.08|1466.68|1472.14|1466.74|1472.35|1466.95|1471.82|1466.42|32
1655073180000|2022-06-12 22:33:00|1472.23|1466.83|1471.74|1466.34|1472.41|1467.01|1471.35|1465.95|31
1655073190000|2022-06-12 22:33:10|1471.76|1466.36|1472.22|1466.82|1472.5|1467.1|1471.7|1466.3|28
1655073200000|2022-06-12 22:33:20|1472.4|1467|1472.24|1466.84|1472.44|1467.04|1471.8|1466.4|31
1655073210000|2022-06-12 22:33:30|1472.25|1466.85|1471.92|1466.52|1472.59|1467.19|1471.67|1466.27|33
1655073220000|2022-06-12 22:33:40|1471.93|1466.53|1471.67|1466.27|1472.47|1467.07|1471.67|1466.27|32
1655073230000|2022-06-12 22:33:50|1471.65|1466.25|1471.83|1466.43|1471.89|1466.49|1471.57|1466.17|33
1655073240000|2022-06-12 22:34:00|1471.82|1466.42|1471.81|1466.41|1472.12|1466.72|1471.53|1466.13|33
1655073250000|2022-06-12 22:34:10|1471.78|1466.38|1472.23|1466.83|1472.23|1466.83|1471.39|1465.99|33
1655073260000|2022-06-12 22:34:20|1472.11|1466.71|1472.11|1466.71|1472.23|1466.83|1472.05|1466.65|22
1655073270000|2022-06-12 22:34:30|1472.09|1466.69|1472.2|1466.8|1472.2|1466.8|1471.89|1466.49|31
1655073280000|2022-06-12 22:34:40|1472.19|1466.79|1471.98|1466.58|1472.29|1466.89|1471.97|1466.57|30
1655073290000|2022-06-12 22:34:50|1472.08|1466.68|1471.16|1465.76|1472.17|1466.77|1471.09|1465.69|34
1655073300000|2022-06-12 22:35:00|1471.05|1465.65|1471.75|1466.35|1471.97|1466.57|1471.02|1465.62|30
1655073310000|2022-06-12 22:35:10|1471.8|1466.4|1471.92|1466.52|1472.02|1466.62|1471.2|1465.8|32
1655073320000|2022-06-12 22:35:20|1471.93|1466.53|1471.92|1466.52|1472.08|1466.68|1471.72|1466.32|34
1655073330000|2022-06-12 22:35:30|1471.82|1466.42|1471.52|1466.12|1471.9|1466.5|1471.47|1466.07|33
1655073340000|2022-06-12 22:35:40|1471.81|1466.41|1471.52|1466.12|1472.28|1466.88|1470.94|1465.54|35
1655073350000|2022-06-12 22:35:50|1471.65|1466.25|1470.41|1465.01|1471.65|1466.25|1470.26|1464.86|35
1655073360000|2022-06-12 22:36:00|1470.4|1465|1468.69|1463.29|1470.4|1465|1468.61|1463.21|34
1655073370000|2022-06-12 22:36:10|1468.72|1463.32|1468.43|1463.03|1468.94|1463.54|1468.39|1462.99|35
1655073380000|2022-06-12 22:36:20|1468.41|1463.01|1468.66|1463.26|1468.66|1463.26|1468.05|1462.65|33
1655073390000|2022-06-12 22:36:30|1468.67|1463.27|1468.84|1463.44|1469.35|1463.95|1468.45|1463.05|35
1655073400000|2022-06-12 22:36:40|1468.93|1463.53|1469.14|1463.74|1469.14|1463.74|1468.65|1463.25|33
1655073410000|2022-06-12 22:36:50|1469.09|1463.69|1469.65|1464.25|1469.72|1464.32|1468.7|1463.3|38
1655073420000|2022-06-12 22:37:00|1469.55|1464.15|1468.36|1462.96|1469.55|1464.15|1468.36|1462.96|36
1655073430000|2022-06-12 22:37:10|1468.4|1463|1468|1462.6|1469.02|1463.62|1467.72|1462.32|32
1655073440000|2022-06-12 22:37:20|1468.04|1462.64|1467.96|1462.56|1468.3|1462.9|1467.65|1462.25|35
1655073450000|2022-06-12 22:37:30|1468.07|1462.67|1467.96|1462.56|1468.27|1462.87|1467.84|1462.44|36
1655073460000|2022-06-12 22:37:40|1468.05|1462.65|1467.9|1462.5|1468.25|1462.85|1467.86|1462.46|36
1655073470000|2022-06-12 22:37:50|1468.03|1462.63|1468.46|1463.06|1468.46|1463.06|1467.32|1461.92|32
1655073480000|2022-06-12 22:38:00|1468.42|1463.02|1468.01|1462.61|1468.42|1463.02|1467.47|1462.07|33
1655073490000|2022-06-12 22:38:10|1468.03|1462.63|1467.4|1462|1468.03|1462.63|1467.39|1461.99|33
1655073500000|2022-06-12 22:38:20|1467.37|1461.97|1467.94|1462.54|1468.34|1462.94|1467.37|1461.97|35
1655073510000|2022-06-12 22:38:30|1467.93|1462.53|1467.98|1462.58|1468.31|1462.91|1467.52|1462.12|39
1655073520000|2022-06-12 22:38:40|1467.95|1462.55|1467.83|1462.43|1468.06|1462.66|1467.71|1462.31|33
1655073530000|2022-06-12 22:38:50|1467.64|1462.24|1467.82|1462.42|1468.06|1462.66|1467.64|1462.24|31
1655073540000|2022-06-12 22:39:00|1467.83|1462.43|1468.15|1462.75|1468.49|1463.09|1467.83|1462.43|33
1655073550000|2022-06-12 22:39:10|1468.11|1462.71|1468.43|1463.03|1468.73|1463.33|1468.1|1462.7|38
1655073560000|2022-06-12 22:39:20|1468.45|1463.05|1467.88|1462.48|1468.45|1463.05|1467.66|1462.26|34
1655073570000|2022-06-12 22:39:30|1467.81|1462.41|1467.37|1461.97|1467.83|1462.43|1467.33|1461.93|28
1655073580000|2022-06-12 22:39:40|1467.42|1462.02|1465.59|1460.19|1467.42|1462.02|1464.95|1459.55|40
1655073590000|2022-06-12 22:39:50|1465.62|1460.22|1465.13|1459.73|1465.63|1460.23|1464.86|1459.46|36
1655073600000|2022-06-12 22:40:00|1465.1|1459.7|1466.47|1461.07|1466.69|1461.29|1465.1|1459.7|39
1655073610000|2022-06-12 22:40:10|1466.59|1461.19|1466.68|1461.28|1467.05|1461.65|1466.29|1460.89|38
1655073620000|2022-06-12 22:40:20|1466.7|1461.3|1465.66|1460.26|1466.71|1461.31|1465.44|1460.04|37
1655073630000|2022-06-12 22:40:30|1465.76|1460.36|1463.92|1458.52|1466.02|1460.62|1463.92|1458.52|37
1655073640000|2022-06-12 22:40:40|1463.88|1458.48|1463.39|1457.99|1464.1|1458.7|1463.18|1457.78|38
1655073650000|2022-06-12 22:40:50|1463.36|1457.96|1463.25|1457.85|1463.71|1458.31|1463.16|1457.76|33
1655073660000|2022-06-12 22:41:00|1463.26|1457.86|1463.71|1458.31|1464.08|1458.68|1462.82|1457.42|37
1655073670000|2022-06-12 22:41:10|1463.68|1458.28|1462.92|1457.52|1463.68|1458.28|1462.86|1457.46|33
1655073680000|2022-06-12 22:41:20|1462.87|1457.47|1461.81|1456.41|1462.89|1457.49|1461.36|1455.96|34
1655073690000|2022-06-12 22:41:30|1461.79|1456.39|1460.64|1455.24|1461.79|1456.39|1460.45|1455.05|36
1655073700000|2022-06-12 22:41:40|1460.59|1455.19|1460.8|1455.4|1460.81|1455.41|1460.31|1454.91|35
1655073710000|2022-06-12 22:41:50|1460.81|1455.41|1461.75|1456.35|1461.94|1456.54|1460.46|1455.06|37
1655073720000|2022-06-12 22:42:00|1461.91|1456.51|1461.93|1456.53|1462.93|1457.53|1461.82|1456.42|39
1655073730000|2022-06-12 22:42:10|1462.02|1456.62|1460.35|1454.95|1462.02|1456.62|1459.99|1454.59|38
1655073740000|2022-06-12 22:42:20|1460.27|1454.87|1459.79|1454.39|1460.41|1455.01|1459.75|1454.35|32
1655073750000|2022-06-12 22:42:30|1459.77|1454.37|1459.03|1453.63|1459.79|1454.39|1458.9|1453.5|34
1655073760000|2022-06-12 22:42:40|1459.01|1453.61|1457.49|1452.09|1459.01|1453.61|1455.15|1449.75|37
1655073770000|2022-06-12 22:42:50|1457.62|1452.22|1457.68|1452.28|1458.81|1453.41|1456.66|1451.26|38
1655073780000|2022-06-12 22:43:00|1457.49|1452.09|1457.68|1452.28|1458.5|1453.1|1457.07|1451.67|40
1655073790000|2022-06-12 22:43:10|1457.7|1452.3|1459.26|1453.86|1459.28|1453.88|1456.96|1451.56|37
1655073800000|2022-06-12 22:43:20|1459.23|1453.83|1459.92|1454.52|1460.83|1455.43|1459.01|1453.61|39
1655073810000|2022-06-12 22:43:30|1459.98|1454.58|1461.78|1456.38|1461.9|1456.5|1459.98|1454.58|39
1655073820000|2022-06-12 22:43:40|1461.72|1456.32|1461.63|1456.23|1461.98|1456.58|1460.72|1455.32|38
1655073830000|2022-06-12 22:43:50|1461.59|1456.19|1462.19|1456.79|1462.22|1456.82|1461.53|1456.13|33
1655073840000|2022-06-12 22:44:00|1462.24|1456.84|1463.46|1458.06|1464.14|1458.74|1462.06|1456.66|40
1655073850000|2022-06-12 22:44:10|1463.45|1458.05|1462.75|1457.35|1463.93|1458.53|1462.71|1457.31|39
1655073860000|2022-06-12 22:44:20|1462.7|1457.3|1463.78|1458.38|1463.78|1458.38|1462.7|1457.3|37
1655073870000|2022-06-12 22:44:30|1463.67|1458.27|1463.38|1457.98|1464.48|1459.08|1463.36|1457.96|36
1655073880000|2022-06-12 22:44:40|1463.31|1457.91|1462.73|1457.33|1463.96|1458.56|1462.73|1457.33|40
1655073890000|2022-06-12 22:44:50|1462.67|1457.27|1461.66|1456.26|1463.2|1457.8|1461.18|1455.78|37
1655073900000|2022-06-12 22:45:00|1461.41|1456.01|1462.24|1456.84|1462.42|1457.02|1460.61|1455.21|37
1655073910000|2022-06-12 22:45:10|1462.26|1456.86|1463.79|1458.39|1463.79|1458.39|1462.15|1456.75|33
1655073920000|2022-06-12 22:45:20|1464.07|1458.67|1465.1|1459.7|1465.11|1459.71|1464.07|1458.67|38
1655073930000|2022-06-12 22:45:30|1465.15|1459.75|1466.57|1461.17|1466.85|1461.45|1465.06|1459.66|40
1655073940000|2022-06-12 22:45:40|1466.63|1461.23|1465.05|1459.65|1466.63|1461.23|1464.22|1458.82|38
1655073950000|2022-06-12 22:45:50|1465.31|1459.91|1465.43|1460.03|1465.61|1460.21|1465.04|1459.64|39
1655073960000|2022-06-12 22:46:00|1465.35|1459.95|1467.39|1461.99|1467.39|1461.99|1465.13|1459.73|40
1655073970000|2022-06-12 22:46:10|1467.51|1462.11|1467.9|1462.5|1467.9|1462.5|1467.17|1461.77|38
1655073980000|2022-06-12 22:46:20|1467.84|1462.44|1466.86|1461.46|1468.19|1462.79|1466.86|1461.46|36
1655073990000|2022-06-12 22:46:30|1466.81|1461.41|1466.4|1461|1467.3|1461.9|1466.36|1460.96|37
1655074000000|2022-06-12 22:46:40|1466.18|1460.78|1465.05|1459.65|1466.33|1460.93|1464.91|1459.51|38
1655074010000|2022-06-12 22:46:50|1464.93|1459.53|1464.77|1459.37|1465.2|1459.8|1464.77|1459.37|32
1655074020000|2022-06-12 22:47:00|1464.81|1459.41|1464.04|1458.64|1464.82|1459.42|1463.71|1458.31|37
1655074030000|2022-06-12 22:47:10|1464.07|1458.67|1463.77|1458.37|1464.07|1458.67|1463.39|1457.99|37
1655074040000|2022-06-12 22:47:20|1463.73|1458.33|1463.96|1458.56|1464.12|1458.72|1463.21|1457.81|35
1655074050000|2022-06-12 22:47:30|1463.84|1458.44|1464.16|1458.76|1464.16|1458.76|1463.52|1458.12|37
1655074060000|2022-06-12 22:47:40|1464.06|1458.66|1464.26|1458.86|1465.36|1459.96|1464.06|1458.66|36
1655074070000|2022-06-12 22:47:50|1464.07|1458.67|1463.98|1458.58|1464.55|1459.15|1463.98|1458.58|34
1655074080000|2022-06-12 22:48:00|1464.02|1458.62|1462.97|1457.57|1464.11|1458.71|1462.95|1457.55|39
1655074090000|2022-06-12 22:48:10|1463.03|1457.63|1463.87|1458.47|1463.87|1458.47|1462.64|1457.24|35
1655074100000|2022-06-12 22:48:20|1463.95|1458.55|1465.62|1460.22|1465.62|1460.22|1463.95|1458.55|35
1655074110000|2022-06-12 22:48:30|1465.63|1460.23|1466.53|1461.13|1466.76|1461.36|1465.63|1460.23|37
1655074120000|2022-06-12 22:48:40|1466.52|1461.12|1465.53|1460.13|1466.56|1461.16|1465.29|1459.89|39
1655074130000|2022-06-12 22:48:50|1465.55|1460.15|1465.3|1459.9|1465.82|1460.42|1465.13|1459.73|35
1655074140000|2022-06-12 22:49:00|1465.29|1459.89|1465.36|1459.96|1465.6|1460.2|1464.83|1459.43|35
1655074150000|2022-06-12 22:49:10|1465.45|1460.05|1465.7|1460.3|1466.02|1460.62|1465.45|1460.05|34
1655074160000|2022-06-12 22:49:20|1465.71|1460.31|1466.2|1460.8|1466.26|1460.86|1465.68|1460.28|37
1655074170000|2022-06-12 22:49:30|1466.43|1461.03|1466.7|1461.3|1467.15|1461.75|1465.92|1460.52|36
1655074180000|2022-06-12 22:49:40|1466.78|1461.38|1466.71|1461.31|1467.39|1461.99|1466.59|1461.19|37
1655074190000|2022-06-12 22:49:50|1466.72|1461.32|1467.15|1461.75|1467.15|1461.75|1466.72|1461.32|30
1655074200000|2022-06-12 22:50:00|1467.09|1461.69|1467.13|1461.73|1467.46|1462.06|1466|1460.6|39
1655074210000|2022-06-12 22:50:10|1467.07|1461.67|1467.3|1461.9|1467.77|1462.37|1467.07|1461.67|38
1655074220000|2022-06-12 22:50:20|1467.34|1461.94|1468.03|1462.63|1468.04|1462.64|1467.32|1461.92|31
1655074230000|2022-06-12 22:50:30|1468.01|1462.61|1468.47|1463.07|1468.9|1463.5|1467.85|1462.45|31
1655074240000|2022-06-12 22:50:40|1468.3|1462.9|1468.47|1463.07|1468.89|1463.49|1468.3|1462.9|35
1655074250000|2022-06-12 22:50:50|1468.5|1463.1|1468.58|1463.18|1469|1463.6|1468.33|1462.93|36
1655074260000|2022-06-12 22:51:00|1468.65|1463.25|1468.51|1463.11|1468.71|1463.31|1468.39|1462.99|31
1655074270000|2022-06-12 22:51:10|1468.48|1463.08|1467.53|1462.13|1468.52|1463.12|1467.48|1462.08|37
1655074280000|2022-06-12 22:51:20|1467.29|1461.89|1467.44|1462.04|1467.44|1462.04|1466.73|1461.33|37
1655074290000|2022-06-12 22:51:30|1467.45|1462.05|1467.85|1462.45|1468.11|1462.71|1467.44|1462.04|33
1655074300000|2022-06-12 22:51:40|1467.88|1462.48|1467.11|1461.71|1468.06|1462.66|1466.87|1461.47|34
1655074310000|2022-06-12 22:51:50|1467.09|1461.69|1467.23|1461.83|1467.4|1462|1467.07|1461.67|31
1655074320000|2022-06-12 22:52:00|1467.24|1461.84|1467.94|1462.54|1467.99|1462.59|1467.24|1461.84|33
1655074330000|2022-06-12 22:52:10|1468|1462.6|1467.8|1462.4|1468|1462.6|1467.59|1462.19|29
1655074340000|2022-06-12 22:52:20|1467.76|1462.36|1467.14|1461.74|1467.8|1462.4|1467.14|1461.74|29
1655074350000|2022-06-12 22:52:30|1467.13|1461.73|1466.36|1460.96|1467.28|1461.88|1466.36|1460.96|32
1655074360000|2022-06-12 22:52:40|1466.31|1460.91|1466.1|1460.7|1466.63|1461.23|1465.87|1460.47|34
1655074370000|2022-06-12 22:52:50|1466.12|1460.72|1466.05|1460.65|1466.12|1460.72|1465.67|1460.27|31
1655074380000|2022-06-12 22:53:00|1466.01|1460.61|1462.89|1457.49|1466.79|1461.39|1462.5|1457.1|38
1655074390000|2022-06-12 22:53:10|1463.34|1457.94|1462.6|1457.2|1464.4|1459|1462.33|1456.93|37
1655074400000|2022-06-12 22:53:20|1462.58|1457.18|1463.51|1458.11|1463.85|1458.45|1462.58|1457.18|35
1655074410000|2022-06-12 22:53:30|1463.25|1457.85|1462.12|1456.72|1463.25|1457.85|1461.73|1456.33|36
1655074420000|2022-06-12 22:53:40|1461.98|1456.58|1458.82|1453.42|1462.09|1456.69|1458.33|1452.93|38
1655074430000|2022-06-12 22:53:50|1458.58|1453.18|1458.31|1452.91|1459.02|1453.62|1457.52|1452.12|39
1655074440000|2022-06-12 22:54:00|1458.07|1452.67|1458.8|1453.4|1459.28|1453.88|1457.78|1452.38|40
1655074450000|2022-06-12 22:54:10|1458.3|1452.9|1462.42|1457.02|1462.55|1457.15|1457.71|1452.31|39
1655074460000|2022-06-12 22:54:20|1462.43|1457.03|1462.67|1457.27|1463.66|1458.26|1462.09|1456.69|39
1655074470000|2022-06-12 22:54:30|1462.4|1457|1463.77|1458.37|1463.77|1458.37|1462.4|1457|39
1655074480000|2022-06-12 22:54:40|1463.94|1458.54|1463.55|1458.15|1464.12|1458.72|1463.47|1458.07|38
1655074490000|2022-06-12 22:54:50|1463.29|1457.89|1462.69|1457.29|1463.68|1458.28|1462.41|1457.01|36
1655074500000|2022-06-12 22:55:00|1462.66|1457.26|1461.52|1456.12|1463.17|1457.77|1461.33|1455.93|38
1655074510000|2022-06-12 22:55:10|1461.49|1456.09|1464.17|1458.77|1464.56|1459.16|1461.49|1456.09|40
1655074520000|2022-06-12 22:55:20|1464.21|1458.81|1464.59|1459.19|1464.95|1459.55|1464.21|1458.81|39
1655074530000|2022-06-12 22:55:30|1464.58|1459.18|1465.86|1460.46|1465.91|1460.51|1464.41|1459.01|37
1655074540000|2022-06-12 22:55:40|1465.83|1460.43|1465.15|1459.75|1466|1460.6|1464.87|1459.47|37
1655074550000|2022-06-12 22:55:50|1464.95|1459.55|1463.98|1458.58|1465.19|1459.79|1463.6|1458.2|36
1655074560000|2022-06-12 22:56:00|1464.04|1458.64|1464.19|1458.79|1464.19|1458.79|1463.71|1458.31|34
1655074570000|2022-06-12 22:56:10|1464.2|1458.8|1462.23|1456.83|1464.21|1458.81|1461.81|1456.41|40
1655074580000|2022-06-12 22:56:20|1462.15|1456.75|1461.16|1455.76|1462.25|1456.85|1461.16|1455.76|38
1655074590000|2022-06-12 22:56:30|1460.95|1455.55|1461.89|1456.49|1461.89|1456.49|1460.83|1455.43|39
1655074600000|2022-06-12 22:56:40|1461.88|1456.48|1460.12|1454.72|1462.45|1457.05|1460.09|1454.69|38
1655074610000|2022-06-12 22:56:50|1460.35|1454.95|1461.04|1455.64|1461.32|1455.92|1460.21|1454.81|38
1655074620000|2022-06-12 22:57:00|1461.18|1455.78|1461.6|1456.2|1462.02|1456.62|1460.96|1455.56|39
1655074630000|2022-06-12 22:57:10|1461.56|1456.16|1461.45|1456.05|1461.64|1456.24|1461.09|1455.69|36
1655074640000|2022-06-12 22:57:20|1461.44|1456.04|1459.86|1454.46|1461.6|1456.2|1459.86|1454.46|37
1655074650000|2022-06-12 22:57:30|1459.8|1454.4|1459.81|1454.41|1460.09|1454.69|1459.33|1453.93|36
1655074660000|2022-06-12 22:57:40|1459.99|1454.59|1461.04|1455.64|1461.37|1455.97|1459.94|1454.54|38
1655074670000|2022-06-12 22:57:50|1461.14|1455.74|1461.98|1456.58|1461.98|1456.58|1461.04|1455.64|35
1655074680000|2022-06-12 22:58:00|1462.14|1456.74|1462.28|1456.88|1462.59|1457.19|1461.73|1456.33|39
1655074690000|2022-06-12 22:58:10|1462.14|1456.74|1461.22|1455.82|1462.29|1456.89|1461.22|1455.82|40
1655074700000|2022-06-12 22:58:20|1460.93|1455.53|1459.1|1453.7|1460.99|1455.59|1458.72|1453.32|36
1655074710000|2022-06-12 22:58:30|1458.74|1453.34|1458.79|1453.39|1459.11|1453.71|1458.46|1453.06|37
1655074720000|2022-06-12 22:58:40|1458.75|1453.35|1458.4|1453|1458.94|1453.54|1458.4|1453|36
1655074730000|2022-06-12 22:58:50|1458.67|1453.27|1457.91|1452.51|1458.67|1453.27|1457.71|1452.31|37
1655074740000|2022-06-12 22:59:00|1457.95|1452.55|1456.61|1451.21|1458.25|1452.85|1456.61|1451.21|38
1655074750000|2022-06-12 22:59:10|1456.72|1451.32|1457.36|1451.96|1457.45|1452.05|1456.16|1450.76|37
1655074760000|2022-06-12 22:59:20|1457.64|1452.24|1458.11|1452.71|1458.16|1452.76|1457.52|1452.12|35
1655074770000|2022-06-12 22:59:30|1458.2|1452.8|1458.26|1452.86|1458.86|1453.46|1457.96|1452.56|38
1655074780000|2022-06-12 22:59:40|1458.07|1452.67|1458.99|1453.59|1458.99|1453.59|1458.04|1452.64|37
1655074790000|2022-06-12 22:59:50|1458.83|1453.43|1457.38|1451.98|1458.98|1453.58|1457.19|1451.79|37
1655074800000|2022-06-12 23:00:00|1457.34|1451.94|1456.31|1450.91|1457.49|1452.09|1454.68|1449.28|38
1655074810000|2022-06-12 23:00:10|1456.52|1451.12|1456.97|1451.57|1457.63|1452.23|1456.42|1451.02|40
1655074820000|2022-06-12 23:00:20|1457.15|1451.75|1457.01|1451.61|1457.71|1452.31|1456.33|1450.93|38
1655074830000|2022-06-12 23:00:30|1457.03|1451.63|1456.33|1450.93|1457.08|1451.68|1456.27|1450.87|37
1655074840000|2022-06-12 23:00:40|1456.39|1450.99|1456.95|1451.55|1457.78|1452.38|1456.39|1450.99|35
1655074850000|2022-06-12 23:00:50|1456.91|1451.51|1458.79|1453.39|1458.79|1453.39|1456.66|1451.26|40
1655074860000|2022-06-12 23:01:00|1459.16|1453.76|1461.87|1456.47|1461.87|1456.47|1459.01|1453.61|38
1655074870000|2022-06-12 23:01:10|1462.31|1456.91|1463.02|1457.62|1463.06|1457.66|1462.19|1456.79|38
1655074880000|2022-06-12 23:01:20|1463.1|1457.7|1463.2|1457.8|1463.59|1458.19|1462.87|1457.47|36
1655074890000|2022-06-12 23:01:30|1463.22|1457.82|1463.04|1457.64|1463.53|1458.13|1462.63|1457.23|39
1655074900000|2022-06-12 23:01:40|1462.99|1457.59|1464.21|1458.81|1464.89|1459.49|1462.99|1457.59|39
1655074910000|2022-06-12 23:01:50|1463.93|1458.53|1465.02|1459.62|1465.02|1459.62|1463.69|1458.29|39
1655074920000|2022-06-12 23:02:00|1465.15|1459.75|1464.27|1458.87|1465.17|1459.77|1463.91|1458.51|38
1655074930000|2022-06-12 23:02:10|1464.1|1458.7|1463.03|1457.63|1464.1|1458.7|1462.81|1457.41|35
1655074940000|2022-06-12 23:02:20|1463|1457.6|1462.6|1457.2|1464.03|1458.63|1462.58|1457.18|38
1655074950000|2022-06-12 23:02:30|1462.51|1457.11|1462.46|1457.06|1462.86|1457.46|1462.28|1456.88|35
1655074960000|2022-06-12 23:02:40|1462.49|1457.09|1462.21|1456.81|1462.71|1457.31|1462.12|1456.72|35
1655074970000|2022-06-12 23:02:50|1462.22|1456.82|1461.03|1455.63|1462.76|1457.36|1460.76|1455.36|37
1655074980000|2022-06-12 23:03:00|1460.95|1455.55|1460.43|1455.03|1460.98|1455.58|1459.83|1454.43|36
1655074990000|2022-06-12 23:03:10|1460.61|1455.21|1460.18|1454.78|1460.9|1455.5|1459.5|1454.1|34
1655075000000|2022-06-12 23:03:20|1460.13|1454.73|1459.65|1454.25|1460.13|1454.73|1459.58|1454.18|32
1655075010000|2022-06-12 23:03:30|1459.66|1454.26|1460.24|1454.84|1460.6|1455.2|1459.66|1454.26|38
1655075020000|2022-06-12 23:03:40|1460.15|1454.75|1459.49|1454.09|1461.01|1455.61|1459.32|1453.92|39
1655075030000|2022-06-12 23:03:50|1459.6|1454.2|1458.85|1453.45|1459.71|1454.31|1458.85|1453.45|35
1655075040000|2022-06-12 23:04:00|1458.86|1453.46|1459.53|1454.13|1459.83|1454.43|1458.79|1453.39|40
1655075050000|2022-06-12 23:04:10|1459.33|1453.93|1459.53|1454.13|1459.63|1454.23|1458.92|1453.52|34
1655075060000|2022-06-12 23:04:20|1459.39|1453.99|1459.54|1454.14|1460.07|1454.67|1459.33|1453.93|38
1655075070000|2022-06-12 23:04:30|1459.47|1454.07|1458.93|1453.53|1459.59|1454.19|1458.87|1453.47|36
1655075080000|2022-06-12 23:04:40|1458.87|1453.47|1458.54|1453.14|1459.33|1453.93|1458.39|1452.99|36
1655075090000|2022-06-12 23:04:50|1458.37|1452.97|1457.22|1451.82|1458.53|1453.13|1457.16|1451.76|39
1655075100000|2022-06-12 23:05:00|1457.2|1451.8|1458.09|1452.69|1458.09|1452.69|1456.96|1451.56|37
1655075110000|2022-06-12 23:05:10|1458.14|1452.74|1459.37|1453.97|1459.37|1453.97|1458.14|1452.74|36
1655075120000|2022-06-12 23:05:20|1459.29|1453.89|1458.95|1453.55|1459.38|1453.98|1458.83|1453.43|35
1655075130000|2022-06-12 23:05:30|1458.89|1453.49|1457.91|1452.51|1459.04|1453.64|1457.69|1452.29|34
1655075140000|2022-06-12 23:05:40|1457.86|1452.46|1457.72|1452.32|1458.05|1452.65|1457.72|1452.32|31
1655075150000|2022-06-12 23:05:50|1457.49|1452.09|1457.08|1451.68|1457.55|1452.15|1457|1451.6|31
1655075160000|2022-06-12 23:06:00|1457.12|1451.72|1457.5|1452.1|1457.6|1452.2|1456.9|1451.5|40
1655075170000|2022-06-12 23:06:10|1457.47|1452.07|1458.55|1453.15|1458.6|1453.2|1457.47|1452.07|37
1655075180000|2022-06-12 23:06:20|1458.62|1453.22|1459.4|1454|1459.75|1454.35|1458.62|1453.22|34
1655075190000|2022-06-12 23:06:30|1459.41|1454.01|1458.59|1453.19|1459.55|1454.15|1458.59|1453.19|36
1655075200000|2022-06-12 23:06:40|1458.53|1453.13|1457.64|1452.24|1458.53|1453.13|1457.6|1452.2|38
1655075210000|2022-06-12 23:06:50|1457.67|1452.27|1458.27|1452.87|1458.44|1453.04|1457.66|1452.26|32
1655075220000|2022-06-12 23:07:00|1458.42|1453.02|1457.78|1452.38|1458.47|1453.07|1457.78|1452.38|33
1655075230000|2022-06-12 23:07:10|1457.68|1452.28|1458.16|1452.76|1458.27|1452.87|1457.65|1452.25|34
1655075240000|2022-06-12 23:07:20|1458.07|1452.67|1458.32|1452.92|1458.49|1453.09|1458|1452.6|38
1655075250000|2022-06-12 23:07:30|1458.28|1452.88|1458.26|1452.86|1458.35|1452.95|1458.08|1452.68|33
1655075260000|2022-06-12 23:07:40|1458.27|1452.87|1458.3|1452.9|1458.44|1453.04|1458.26|1452.86|33
1655075270000|2022-06-12 23:07:50|1458.21|1452.81|1459.46|1454.06|1459.68|1454.28|1458.21|1452.81|34
1655075280000|2022-06-12 23:08:00|1459.44|1454.04|1461.48|1456.08|1461.48|1456.08|1459.44|1454.04|38
1655075290000|2022-06-12 23:08:10|1461.71|1456.31|1460.71|1455.31|1462.51|1457.11|1460.49|1455.09|34
1655075300000|2022-06-12 23:08:20|1460.65|1455.25|1460.08|1454.68|1460.87|1455.47|1459.91|1454.51|35
1655075310000|2022-06-12 23:08:30|1460.01|1454.61|1459.27|1453.87|1460.58|1455.18|1459.23|1453.83|39
1655075320000|2022-06-12 23:08:40|1459.19|1453.79|1460.24|1454.84|1460.3|1454.9|1459.15|1453.75|38
1655075330000|2022-06-12 23:08:50|1460.18|1454.78|1459.86|1454.46|1460.18|1454.78|1459.38|1453.98|34
1655075340000|2022-06-12 23:09:00|1459.89|1454.49|1460.17|1454.77|1460.33|1454.93|1459.89|1454.49|35
1655075350000|2022-06-12 23:09:10|1460.22|1454.82|1460.57|1455.17|1461.05|1455.65|1460.04|1454.64|37
1655075360000|2022-06-12 23:09:20|1460.4|1455|1460.75|1455.35|1460.82|1455.42|1459.76|1454.36|33
1655075370000|2022-06-12 23:09:30|1460.76|1455.36|1460.87|1455.47|1461.02|1455.62|1460.75|1455.35|32
1655075380000|2022-06-12 23:09:40|1460.91|1455.51|1460.9|1455.5|1460.98|1455.58|1460.85|1455.45|29
1655075390000|2022-06-12 23:09:50|1460.93|1455.53|1461.89|1456.49|1461.92|1456.52|1460.9|1455.5|36
1655075400000|2022-06-12 23:10:00|1462.17|1456.77|1461.64|1456.24|1462.55|1457.15|1461.63|1456.23|36
1655075410000|2022-06-12 23:10:10|1461.65|1456.25|1461.07|1455.67|1461.78|1456.38|1460.93|1455.53|35
1655075420000|2022-06-12 23:10:20|1461.06|1455.66|1460.45|1455.05|1461.07|1455.67|1460.43|1455.03|33
1655075430000|2022-06-12 23:10:30|1460.54|1455.14|1460.85|1455.45|1460.85|1455.45|1460.48|1455.08|31
1655075440000|2022-06-12 23:10:40|1460.87|1455.47|1460.91|1455.51|1460.99|1455.59|1460.85|1455.45|32
1655075450000|2022-06-12 23:10:50|1460.9|1455.5|1461.6|1456.2|1461.6|1456.2|1460.77|1455.37|27
1655075460000|2022-06-12 23:11:00|1461.47|1456.07|1461.72|1456.32|1461.79|1456.39|1461.21|1455.81|36
1655075470000|2022-06-12 23:11:10|1461.59|1456.19|1462.27|1456.87|1462.35|1456.95|1461.56|1456.16|35
1655075480000|2022-06-12 23:11:20|1462.29|1456.89|1463.32|1457.92|1463.45|1458.05|1462.23|1456.83|31
1655075490000|2022-06-12 23:11:30|1463.28|1457.88|1463.25|1457.85|1463.48|1458.08|1462.89|1457.49|34
1655075500000|2022-06-12 23:11:40|1463.18|1457.78|1463.47|1458.07|1463.61|1458.21|1462.94|1457.54|33
1655075510000|2022-06-12 23:11:50|1463.45|1458.05|1464.17|1458.77|1464.18|1458.78|1463.41|1458.01|26
1655075520000|2022-06-12 23:12:00|1464.22|1458.82|1466.27|1460.87|1466.51|1461.11|1464.22|1458.82|39
1655075530000|2022-06-12 23:12:10|1466.18|1460.78|1465.93|1460.53|1466.82|1461.42|1465.16|1459.76|38
1655075540000|2022-06-12 23:12:20|1465.99|1460.59|1466.38|1460.98|1466.51|1461.11|1465.89|1460.49|35
1655075550000|2022-06-12 23:12:30|1466.34|1460.94|1465.89|1460.49|1466.51|1461.11|1465.56|1460.16|34
1655075560000|2022-06-12 23:12:40|1465.85|1460.45|1465.97|1460.57|1466.05|1460.65|1465.52|1460.12|33
1655075570000|2022-06-12 23:12:50|1465.94|1460.54|1465.95|1460.55|1465.99|1460.59|1465.6|1460.2|32
1655075580000|2022-06-12 23:13:00|1465.93|1460.53|1465.87|1460.47|1466.22|1460.82|1465.87|1460.47|35
1655075590000|2022-06-12 23:13:10|1465.75|1460.35|1465.38|1459.98|1465.75|1460.35|1464.44|1459.04|38
1655075600000|2022-06-12 23:13:20|1465.4|1460|1465.7|1460.3|1465.7|1460.3|1465.07|1459.67|39
1655075610000|2022-06-12 23:13:30|1465.97|1460.57|1466.71|1461.31|1466.71|1461.31|1465.93|1460.53|30
1655075620000|2022-06-12 23:13:40|1466.69|1461.29|1467|1461.6|1467|1461.6|1466.55|1461.15|31
1655075630000|2022-06-12 23:13:50|1467.02|1461.62|1467.61|1462.21|1468.09|1462.69|1467.02|1461.62|25
1655075640000|2022-06-12 23:14:00|1467.75|1462.35|1467.3|1461.9|1468.16|1462.76|1467.11|1461.71|33
1655075650000|2022-06-12 23:14:10|1467.31|1461.91|1467.16|1461.76|1467.31|1461.91|1466.65|1461.25|39
1655075660000|2022-06-12 23:14:20|1467.18|1461.78|1466.24|1460.84|1467.2|1461.8|1466.04|1460.64|34
1655075670000|2022-06-12 23:14:30|1466.46|1461.06|1466.7|1461.3|1466.8|1461.4|1465.86|1460.46|30
1655075680000|2022-06-12 23:14:40|1466.69|1461.29|1466.35|1460.95|1466.72|1461.32|1466.19|1460.79|35
1655075690000|2022-06-12 23:14:50|1466.32|1460.92|1466.11|1460.71|1466.85|1461.45|1466.1|1460.7|35
1655075700000|2022-06-12 23:15:00|1466.14|1460.74|1466.66|1461.26|1466.94|1461.54|1466.1|1460.7|35
1655075710000|2022-06-12 23:15:10|1467.27|1461.87|1465.84|1460.44|1467.71|1462.31|1465.68|1460.28|33
1655075720000|2022-06-12 23:15:20|1465.66|1460.26|1466.06|1460.66|1466.14|1460.74|1465.66|1460.26|32
1655075730000|2022-06-12 23:15:30|1466.09|1460.69|1465.12|1459.72|1466.09|1460.69|1465.02|1459.62|36
1655075740000|2022-06-12 23:15:40|1465.11|1459.71|1464.85|1459.45|1465.11|1459.71|1464.59|1459.19|35
1655075750000|2022-06-12 23:15:50|1464.8|1459.4|1464.81|1459.41|1465.35|1459.95|1464.41|1459.01|34
1655075760000|2022-06-12 23:16:00|1464.73|1459.33|1464.36|1458.96|1464.91|1459.51|1464.29|1458.89|32
1655075770000|2022-06-12 23:16:10|1464.4|1459|1463.91|1458.51|1464.41|1459.01|1463.9|1458.5|34
1655075780000|2022-06-12 23:16:20|1463.92|1458.52|1463.01|1457.61|1463.92|1458.52|1462.87|1457.47|35
1655075790000|2022-06-12 23:16:30|1463.03|1457.63|1463.45|1458.05|1463.45|1458.05|1462.96|1457.56|36
1655075800000|2022-06-12 23:16:40|1463.33|1457.93|1462.96|1457.56|1463.35|1457.95|1462.89|1457.49|34
1655075810000|2022-06-12 23:16:50|1463.02|1457.62|1463.35|1457.95|1463.5|1458.1|1462.58|1457.18|31
1655075820000|2022-06-12 23:17:00|1463.43|1458.03|1463.1|1457.7|1463.65|1458.25|1463.02|1457.62|35
1655075830000|2022-06-12 23:17:10|1463.08|1457.68|1462.63|1457.23|1463.08|1457.68|1462.5|1457.1|33
1655075840000|2022-06-12 23:17:20|1462.61|1457.21|1461.12|1455.72|1462.62|1457.22|1461.12|1455.72|36
1655075850000|2022-06-12 23:17:30|1461.16|1455.76|1461.25|1455.85|1461.27|1455.87|1461.08|1455.68|30
1655075860000|2022-06-12 23:17:40|1461.27|1455.87|1461.78|1456.38|1462.13|1456.73|1461.14|1455.74|36
1655075870000|2022-06-12 23:17:50|1461.55|1456.15|1462.61|1457.21|1462.77|1457.37|1461.38|1455.98|38
1655075880000|2022-06-12 23:18:00|1462.35|1456.95|1462.22|1456.82|1462.94|1457.54|1462.16|1456.76|30
1655075890000|2022-06-12 23:18:10|1462.24|1456.84|1462.32|1456.92|1462.34|1456.94|1462.1|1456.7|28
1655075900000|2022-06-12 23:18:20|1462.36|1456.96|1462.15|1456.75|1462.58|1457.18|1462.13|1456.73|27
1655075910000|2022-06-12 23:18:30|1462.16|1456.76|1462.69|1457.29|1462.69|1457.29|1462.15|1456.75|29
1655075920000|2022-06-12 23:18:40|1462.77|1457.37|1463.01|1457.61|1463.09|1457.69|1462.77|1457.37|31
1655075930000|2022-06-12 23:18:50|1463.02|1457.62|1463.38|1457.98|1463.7|1458.3|1463.02|1457.62|37
1655075940000|2022-06-12 23:19:00|1463.34|1457.94|1462.45|1457.05|1463.53|1458.13|1462.35|1456.95|34
1655075950000|2022-06-12 23:19:10|1462.47|1457.07|1462.35|1456.95|1462.54|1457.14|1462.29|1456.89|32
1655075960000|2022-06-12 23:19:20|1462.53|1457.13|1461.86|1456.46|1462.53|1457.13|1461.3|1455.9|32
1655075970000|2022-06-12 23:19:30|1461.91|1456.51|1461.82|1456.42|1462.01|1456.61|1461.61|1456.21|35
1655075980000|2022-06-12 23:19:40|1461.84|1456.44|1461.32|1455.92|1462.04|1456.64|1461.12|1455.72|23
1655075990000|2022-06-12 23:19:50|1461.31|1455.91|1461.22|1455.82|1461.44|1456.04|1461.21|1455.81|32
1655076000000|2022-06-12 23:20:00|1461.36|1455.96|1461.32|1455.92|1461.44|1456.04|1461.11|1455.71|27
1655076010000|2022-06-12 23:20:10|1461.39|1455.99|1461.06|1455.66|1461.55|1456.15|1460.95|1455.55|29
1655076020000|2022-06-12 23:20:20|1461.02|1455.62|1461.08|1455.68|1461.12|1455.72|1460.82|1455.42|27
1655076030000|2022-06-12 23:20:30|1460.95|1455.55|1460.4|1455|1461.1|1455.7|1460.01|1454.61|30
1655076040000|2022-06-12 23:20:40|1460.58|1455.18|1460.46|1455.06|1460.58|1455.18|1460.3|1454.9|29
1655076050000|2022-06-12 23:20:50|1460.47|1455.07|1461.38|1455.98|1461.38|1455.98|1460.32|1454.92|33
1655076060000|2022-06-12 23:21:00|1461.45|1456.05|1461.11|1455.71|1461.83|1456.43|1460.98|1455.58|36
1655076070000|2022-06-12 23:21:10|1461.17|1455.77|1460.28|1454.88|1461.72|1456.32|1460.28|1454.88|39
1655076080000|2022-06-12 23:21:20|1460.26|1454.86|1459.06|1453.66|1460.26|1454.86|1458.91|1453.51|37
1655076090000|2022-06-12 23:21:30|1459.05|1453.65|1458.1|1452.7|1459.09|1453.69|1457.61|1452.21|37
1655076100000|2022-06-12 23:21:40|1458.12|1452.72|1457.87|1452.47|1458.66|1453.26|1457.87|1452.47|40
1655076110000|2022-06-12 23:21:50|1457.82|1452.42|1457.97|1452.57|1457.97|1452.57|1457.06|1451.66|35
1655076120000|2022-06-12 23:22:00|1457.89|1452.49|1458.14|1452.74|1458.92|1453.52|1457.89|1452.49|34
1655076130000|2022-06-12 23:22:10|1458|1452.6|1457.81|1452.41|1458|1452.6|1457.45|1452.05|37
1655076140000|2022-06-12 23:22:20|1457.69|1452.29|1456.52|1451.12|1457.69|1452.29|1456.46|1451.06|36
1655076150000|2022-06-12 23:22:30|1456.45|1451.05|1457.12|1451.72|1457.12|1451.72|1455.89|1450.49|35
1655076160000|2022-06-12 23:22:40|1457.49|1452.09|1457.73|1452.33|1458|1452.6|1457.48|1452.08|40
1655076170000|2022-06-12 23:22:50|1457.72|1452.32|1458.06|1452.66|1458.14|1452.74|1457.45|1452.05|35
1655076180000|2022-06-12 23:23:00|1458.3|1452.9|1459.59|1454.19|1459.8|1454.4|1458.3|1452.9|39
1655076190000|2022-06-12 23:23:10|1459.65|1454.25|1460.67|1455.27|1460.73|1455.33|1459.26|1453.86|34
1655076200000|2022-06-12 23:23:20|1460.53|1455.13|1460.51|1455.11|1460.78|1455.38|1459.46|1454.06|37
1655076210000|2022-06-12 23:23:30|1460.52|1455.12|1460.35|1454.95|1460.71|1455.31|1459.91|1454.51|34
1655076220000|2022-06-12 23:23:40|1460.41|1455.01|1460.43|1455.03|1460.8|1455.4|1460.29|1454.89|33
1655076230000|2022-06-12 23:23:50|1460.45|1455.05|1460.15|1454.75|1460.61|1455.21|1459.8|1454.4|38
1655076240000|2022-06-12 23:24:00|1460.11|1454.71|1459.06|1453.66|1460.29|1454.89|1458.92|1453.52|38
1655076250000|2022-06-12 23:24:10|1458.95|1453.55|1458.51|1453.11|1459.05|1453.65|1458.42|1453.02|32
1655076260000|2022-06-12 23:24:20|1458.44|1453.04|1458.75|1453.35|1459.18|1453.78|1458.38|1452.98|38
1655076270000|2022-06-12 23:24:30|1458.66|1453.26|1458.76|1453.36|1458.76|1453.36|1458.52|1453.12|32
1655076280000|2022-06-12 23:24:40|1458.88|1453.48|1458.33|1452.93|1459.36|1453.96|1458.33|1452.93|35
1655076290000|2022-06-12 23:24:50|1458.3|1452.9|1458.51|1453.11|1458.79|1453.39|1457.88|1452.48|34
1655076300000|2022-06-12 23:25:00|1458.39|1452.99|1457.21|1451.81|1458.63|1453.23|1456.97|1451.57|37
1655076310000|2022-06-12 23:25:10|1457.17|1451.77|1456.77|1451.37|1457.54|1452.14|1456.6|1451.2|38
1655076320000|2022-06-12 23:25:20|1456.75|1451.35|1457.13|1451.73|1457.21|1451.81|1456.72|1451.32|33
1655076330000|2022-06-12 23:25:30|1457.25|1451.85|1457.99|1452.59|1458|1452.6|1457.25|1451.85|37
1655076340000|2022-06-12 23:25:40|1457.98|1452.58|1458.33|1452.93|1458.42|1453.02|1457.98|1452.58|32
1655076350000|2022-06-12 23:25:50|1458.39|1452.99|1459.43|1454.03|1459.49|1454.09|1458.39|1452.99|33
1655076360000|2022-06-12 23:26:00|1459.48|1454.08|1458.5|1453.1|1459.6|1454.2|1458.5|1453.1|34
1655076370000|2022-06-12 23:26:10|1458.41|1453.01|1458.12|1452.72|1458.64|1453.24|1458.12|1452.72|29
1655076380000|2022-06-12 23:26:20|1458.15|1452.75|1458.62|1453.22|1458.69|1453.29|1458.04|1452.64|35
1655076390000|2022-06-12 23:26:30|1458.52|1453.12|1459.3|1453.9|1459.32|1453.92|1458.49|1453.09|33
1655076400000|2022-06-12 23:26:40|1459.26|1453.86|1458.64|1453.24|1459.32|1453.92|1458.58|1453.18|32
1655076410000|2022-06-12 23:26:50|1458.68|1453.28|1458.63|1453.23|1458.77|1453.37|1458.13|1452.73|35
1655076420000|2022-06-12 23:27:00|1458.52|1453.12|1458.41|1453.01|1458.76|1453.36|1458.17|1452.77|30
1655076430000|2022-06-12 23:27:10|1458.43|1453.03|1458.63|1453.23|1458.72|1453.32|1457.93|1452.53|37
1655076440000|2022-06-12 23:27:20|1458.8|1453.4|1459.14|1453.74|1459.14|1453.74|1458.68|1453.28|32
1655076450000|2022-06-12 23:27:30|1459.08|1453.68|1458.62|1453.22|1459.08|1453.68|1458.32|1452.92|33
1655076460000|2022-06-12 23:27:40|1458.71|1453.31|1459.89|1454.49|1460.32|1454.92|1458.71|1453.31|35
1655076470000|2022-06-12 23:27:50|1459.79|1454.39|1459.97|1454.57|1460.18|1454.78|1459.47|1454.07|36
1655076480000|2022-06-12 23:28:00|1460.12|1454.72|1460.42|1455.02|1460.6|1455.2|1460.05|1454.65|36
1655076490000|2022-06-12 23:28:10|1460.45|1455.05|1460.49|1455.09|1460.49|1455.09|1460.17|1454.77|29
1655076500000|2022-06-12 23:28:20|1460.48|1455.08|1460.42|1455.02|1460.73|1455.33|1460.21|1454.81|36
1655076510000|2022-06-12 23:28:30|1460.39|1454.99|1461.03|1455.63|1461.15|1455.75|1460.39|1454.99|33
1655076520000|2022-06-12 23:28:40|1461.04|1455.64|1461.39|1455.99|1461.78|1456.38|1460.94|1455.54|36
1655076530000|2022-06-12 23:28:50|1461.46|1456.06|1461.91|1456.51|1461.98|1456.58|1461.22|1455.82|33
1655076540000|2022-06-12 23:29:00|1461.92|1456.52|1461.63|1456.23|1462.11|1456.71|1461.51|1456.11|33
1655076550000|2022-06-12 23:29:10|1461.62|1456.22|1462.84|1457.44|1462.85|1457.45|1461.58|1456.18|35
1655076560000|2022-06-12 23:29:20|1462.91|1457.51|1463.06|1457.66|1463.26|1457.86|1462.8|1457.4|37
1655076570000|2022-06-12 23:29:30|1463.05|1457.65|1463.39|1457.99|1463.39|1457.99|1463|1457.6|28
1655076580000|2022-06-12 23:29:40|1463.45|1458.05|1463.98|1458.58|1464.06|1458.66|1463.43|1458.03|34
1655076590000|2022-06-12 23:29:50|1463.95|1458.55|1464.1|1458.7|1464.13|1458.73|1463.94|1458.54|30
1655076600000|2022-06-12 23:30:00|1464.11|1458.71|1462.22|1456.82|1464.64|1459.24|1462.16|1456.76|37
1655076610000|2022-06-12 23:30:10|1462.24|1456.84|1463.02|1457.62|1463.02|1457.62|1461.49|1456.09|36
1655076620000|2022-06-12 23:30:20|1463.17|1457.77|1464.23|1458.83|1464.23|1458.83|1463.12|1457.72|37
1655076630000|2022-06-12 23:30:30|1464.28|1458.88|1465.81|1460.41|1465.85|1460.45|1464.24|1458.84|33
1655076640000|2022-06-12 23:30:40|1465.68|1460.28|1465.14|1459.74|1465.68|1460.28|1464.74|1459.34|35
1655076650000|2022-06-12 23:30:50|1465.18|1459.78|1465.36|1459.96|1465.38|1459.98|1465|1459.6|35
1655076660000|2022-06-12 23:31:00|1465.35|1459.95|1464.98|1459.58|1465.49|1460.09|1464.89|1459.49|30
1655076670000|2022-06-12 23:31:10|1465.07|1459.67|1464.55|1459.15|1465.12|1459.72|1464.51|1459.11|38
1655076680000|2022-06-12 23:31:20|1464.57|1459.17|1463.75|1458.35|1464.57|1459.17|1463.3|1457.9|37
1655076690000|2022-06-12 23:31:30|1463.78|1458.38|1464.2|1458.8|1464.47|1459.07|1463.63|1458.23|35
1655076700000|2022-06-12 23:31:40|1464.21|1458.81|1464.36|1458.96|1464.57|1459.17|1463.85|1458.45|37
1655076710000|2022-06-12 23:31:50|1464.39|1458.99|1464.8|1459.4|1464.9|1459.5|1464.39|1458.99|35
1655076720000|2022-06-12 23:32:00|1464.85|1459.45|1464.31|1458.91|1464.95|1459.55|1464.31|1458.91|37
1655076730000|2022-06-12 23:32:10|1464.27|1458.87|1462.91|1457.51|1464.27|1458.87|1462.91|1457.51|36
1655076740000|2022-06-12 23:32:20|1462.67|1457.27|1462.03|1456.63|1462.71|1457.31|1462.03|1456.63|23
1655076750000|2022-06-12 23:32:30|1462.53|1457.13|1462.09|1456.69|1462.56|1457.16|1462.05|1456.65|26
1655076760000|2022-06-12 23:32:40|1462.03|1456.63|1460.9|1455.5|1462.06|1456.66|1460.8|1455.4|34
1655076770000|2022-06-12 23:32:50|1461.01|1455.61|1461.63|1456.23|1461.67|1456.27|1461.01|1455.61|34
1655076780000|2022-06-12 23:33:00|1461.62|1456.22|1460.75|1455.35|1461.67|1456.27|1460.55|1455.15|34
1655076790000|2022-06-12 23:33:10|1460.7|1455.3|1460.39|1454.99|1460.87|1455.47|1460.17|1454.77|37
1655076800000|2022-06-12 23:33:20|1460.52|1455.12|1459.6|1454.2|1460.59|1455.19|1459.19|1453.79|34
1655076810000|2022-06-12 23:33:30|1459.68|1454.28|1459.77|1454.37|1460.12|1454.72|1459.45|1454.05|37
1655076820000|2022-06-12 23:33:40|1459.76|1454.36|1458.76|1453.36|1459.76|1454.36|1458.67|1453.27|37
1655076830000|2022-06-12 23:33:50|1458.77|1453.37|1458.27|1452.87|1458.81|1453.41|1458.08|1452.68|34
1655076840000|2022-06-12 23:34:00|1458.24|1452.84|1459.31|1453.91|1459.56|1454.16|1458.24|1452.84|40
1655076850000|2022-06-12 23:34:10|1459.4|1454|1459.38|1453.98|1459.4|1454|1458.15|1452.75|38
1655076860000|2022-06-12 23:34:20|1459.57|1454.17|1460.66|1455.26|1460.81|1455.41|1459.57|1454.17|33
1655076870000|2022-06-12 23:34:30|1460.67|1455.27|1458.83|1453.43|1460.68|1455.28|1458.75|1453.35|37
1655076880000|2022-06-12 23:34:40|1458.52|1453.12|1456.7|1451.3|1458.62|1453.22|1456.54|1451.14|34
1655076890000|2022-06-12 23:34:50|1456.76|1451.36|1456.28|1450.88|1456.77|1451.37|1456.28|1450.88|31
1655076900000|2022-06-12 23:35:00|1456.24|1450.84|1456.44|1451.04|1457.26|1451.86|1456.06|1450.66|36
1655076910000|2022-06-12 23:35:10|1456.25|1450.85|1455.26|1449.86|1456.34|1450.94|1455.13|1449.73|35
1655076920000|2022-06-12 23:35:20|1455.28|1449.88|1456.55|1451.15|1456.94|1451.54|1455.1|1449.7|39
1655076930000|2022-06-12 23:35:30|1456.41|1451.01|1457.38|1451.98|1457.84|1452.44|1456.28|1450.88|37
1655076940000|2022-06-12 23:35:40|1457.36|1451.96|1459.46|1454.06|1459.46|1454.06|1457.09|1451.69|36
1655076950000|2022-06-12 23:35:50|1459.51|1454.11|1460.11|1454.71|1460.4|1455|1459.4|1454|36
1655076960000|2022-06-12 23:36:00|1460.05|1454.65|1459|1453.6|1460.05|1454.65|1458.22|1452.82|36
1655076970000|2022-06-12 23:36:10|1458.94|1453.54|1458.97|1453.57|1459.4|1454|1458.59|1453.19|38
1655076980000|2022-06-12 23:36:20|1458.92|1453.52|1459.37|1453.97|1459.37|1453.97|1458.52|1453.12|38
1655076990000|2022-06-12 23:36:30|1459.42|1454.02|1458.23|1452.83|1459.67|1454.27|1458.07|1452.67|31
1655077000000|2022-06-12 23:36:40|1458.19|1452.79|1457.61|1452.21|1458.19|1452.79|1457.5|1452.1|33
1655077010000|2022-06-12 23:36:50|1457.64|1452.24|1458.09|1452.69|1458.09|1452.69|1457.5|1452.1|34
1655077020000|2022-06-12 23:37:00|1458.1|1452.7|1457.42|1452.02|1458.29|1452.89|1457.37|1451.97|25
1655077030000|2022-06-12 23:37:10|1457.16|1451.76|1456.37|1450.97|1457.16|1451.76|1455.71|1450.31|36
1655077040000|2022-06-12 23:37:20|1456.39|1450.99|1456.14|1450.74|1456.45|1451.05|1455.89|1450.49|37
1655077050000|2022-06-12 23:37:30|1456.33|1450.93|1455.99|1450.59|1456.77|1451.37|1455.99|1450.59|35
1655077060000|2022-06-12 23:37:40|1455.98|1450.58|1453.97|1448.57|1455.98|1450.58|1453.45|1448.05|39
1655077070000|2022-06-12 23:37:50|1454.02|1448.62|1458.37|1452.97|1458.42|1453.02|1454.02|1448.62|39
1655077080000|2022-06-12 23:38:00|1458.45|1453.05|1456.87|1451.47|1458.52|1453.12|1456.86|1451.46|34
1655077090000|2022-06-12 23:38:10|1456.73|1451.33|1457.81|1452.41|1457.81|1452.41|1455.65|1450.25|37
1655077100000|2022-06-12 23:38:20|1457.83|1452.43|1459.25|1453.85|1459.48|1454.08|1457.83|1452.43|37
1655077110000|2022-06-12 23:38:30|1459.11|1453.71|1458.57|1453.17|1459.22|1453.82|1458.48|1453.08|38
1655077120000|2022-06-12 23:38:40|1458.68|1453.28|1459.62|1454.22|1460.36|1454.96|1458.6|1453.2|36
1655077130000|2022-06-12 23:38:50|1459.56|1454.16|1459.34|1453.94|1459.63|1454.23|1459.19|1453.79|35
1655077140000|2022-06-12 23:39:00|1459.38|1453.98|1458.96|1453.56|1459.38|1453.98|1458.74|1453.34|36
1655077150000|2022-06-12 23:39:10|1458.95|1453.55|1460.42|1455.02|1460.84|1455.44|1458.3|1452.9|37
1655077160000|2022-06-12 23:39:20|1460.9|1455.5|1462.47|1457.07|1462.92|1457.52|1460.9|1455.5|34
1655077170000|2022-06-12 23:39:30|1462.21|1456.81|1460.58|1455.18|1462.28|1456.88|1460.5|1455.1|31
1655077180000|2022-06-12 23:39:40|1460.78|1455.38|1460.56|1455.16|1461.16|1455.76|1460.49|1455.09|34
1655077190000|2022-06-12 23:39:50|1460.51|1455.11|1461.66|1456.26|1461.68|1456.28|1460.38|1454.98|36
1655077200000|2022-06-12 23:40:00|1461.6|1456.2|1461.51|1456.11|1461.66|1456.26|1461.42|1456.02|34
1655077210000|2022-06-12 23:40:10|1461.7|1456.3|1461.09|1455.69|1461.7|1456.3|1460.88|1455.48|36
1655077220000|2022-06-12 23:40:20|1460.95|1455.55|1461.15|1455.75|1461.15|1455.75|1460.74|1455.34|31
1655077230000|2022-06-12 23:40:30|1461.17|1455.77|1459.12|1453.72|1461.17|1455.77|1459.12|1453.72|38
1655077240000|2022-06-12 23:40:40|1459.02|1453.62|1457.76|1452.36|1459.1|1453.7|1457.08|1451.68|37
1655077250000|2022-06-12 23:40:50|1457.75|1452.35|1457.43|1452.03|1458.63|1453.23|1457.29|1451.89|36
1655077260000|2022-06-12 23:41:00|1457.26|1451.86|1455.24|1449.84|1457.26|1451.86|1453.44|1448.04|39
1655077270000|2022-06-12 23:41:10|1455.13|1449.73|1454.1|1448.7|1455.31|1449.91|1454.03|1448.63|39
1655077280000|2022-06-12 23:41:20|1454.22|1448.82|1454.5|1449.1|1455.87|1450.47|1454.22|1448.82|39
1655077290000|2022-06-12 23:41:30|1454.62|1449.22|1453.23|1447.83|1454.62|1449.22|1452.88|1447.48|39
1655077300000|2022-06-12 23:41:40|1453.15|1447.75|1455.41|1450.01|1455.41|1450.01|1452.31|1446.91|38
1655077310000|2022-06-12 23:41:50|1455.59|1450.19|1455.98|1450.58|1456.01|1450.61|1454.83|1449.43|36
1655077320000|2022-06-12 23:42:00|1455.99|1450.59|1455.24|1449.84|1456.01|1450.61|1455.24|1449.84|34
1655077330000|2022-06-12 23:42:10|1455.15|1449.75|1453.04|1447.64|1455.15|1449.75|1453.04|1447.64|36
1655077340000|2022-06-12 23:42:20|1453.1|1447.7|1453.13|1447.73|1453.62|1448.22|1452.8|1447.4|39
1655077350000|2022-06-12 23:42:30|1453.24|1447.84|1452.34|1446.94|1453.74|1448.34|1452.18|1446.78|39
1655077360000|2022-06-12 23:42:40|1452.15|1446.75|1452.42|1447.02|1452.42|1447.02|1450.03|1444.63|38
1655077370000|2022-06-12 23:42:50|1452.71|1447.31|1451.97|1446.57|1452.89|1447.49|1450.87|1445.47|36
1655077380000|2022-06-12 23:43:00|1451.98|1446.58|1448.68|1443.28|1452.37|1446.97|1448.17|1442.77|38
1655077390000|2022-06-12 23:43:10|1448.45|1443.05|1449.46|1444.06|1449.71|1444.31|1447|1441.6|37
1655077400000|2022-06-12 23:43:20|1449.47|1444.07|1451.17|1445.77|1452.13|1446.73|1449.39|1443.99|40
1655077410000|2022-06-12 23:43:30|1451.16|1445.76|1451.19|1445.79|1451.34|1445.94|1449.91|1444.51|40
1655077420000|2022-06-12 23:43:40|1451.08|1445.68|1451.79|1446.39|1451.89|1446.49|1450.65|1445.25|40
1655077430000|2022-06-12 23:43:50|1451.69|1446.29|1449.73|1444.33|1451.69|1446.29|1449.5|1444.1|36
1655077440000|2022-06-12 23:44:00|1449.7|1444.3|1454.33|1448.93|1454.33|1448.93|1449.64|1444.24|39
1655077450000|2022-06-12 23:44:10|1454.44|1449.04|1453.55|1448.15|1455.39|1449.99|1453.36|1447.96|39
1655077460000|2022-06-12 23:44:20|1453.53|1448.13|1453.35|1447.95|1454.5|1449.1|1453.06|1447.66|37
1655077470000|2022-06-12 23:44:30|1453.15|1447.75|1452.83|1447.43|1453.32|1447.92|1452.46|1447.06|34
1655077480000|2022-06-12 23:44:40|1452.79|1447.39|1454.32|1448.92|1455.06|1449.66|1452.7|1447.3|40
1655077490000|2022-06-12 23:44:50|1454.26|1448.86|1454|1448.6|1455.31|1449.91|1453.9|1448.5|39
1655077500000|2022-06-12 23:45:00|1454.06|1448.66|1450.24|1444.84|1454.16|1448.76|1450|1444.6|39
1655077510000|2022-06-12 23:45:10|1450.22|1444.82|1449.38|1443.98|1450.46|1445.06|1447.98|1442.58|38
1655077520000|2022-06-12 23:45:20|1449.51|1444.11|1448.51|1443.11|1449.61|1444.21|1447.91|1442.51|40
1655077530000|2022-06-12 23:45:30|1448.61|1443.21|1449.04|1443.64|1449.87|1444.47|1447.9|1442.5|36
1655077540000|2022-06-12 23:45:40|1448.52|1443.12|1447.91|1442.51|1448.8|1443.4|1447.71|1442.31|36
1655077550000|2022-06-12 23:45:50|1447.61|1442.21|1448.42|1443.02|1448.56|1443.16|1447.47|1442.07|40
1655077560000|2022-06-12 23:46:00|1448.51|1443.11|1450.48|1445.08|1450.49|1445.09|1447.84|1442.44|39
1655077570000|2022-06-12 23:46:10|1450.44|1445.04|1449.17|1443.77|1450.79|1445.39|1448.43|1443.03|39
1655077580000|2022-06-12 23:46:20|1449.34|1443.94|1449.99|1444.59|1450.35|1444.95|1449.27|1443.87|39
1655077590000|2022-06-12 23:46:30|1450.33|1444.93|1449.31|1443.91|1450.61|1445.21|1448.9|1443.5|38
1655077600000|2022-06-12 23:46:40|1449.32|1443.92|1450.48|1445.08|1450.64|1445.24|1449.1|1443.7|39
1655077610000|2022-06-12 23:46:50|1450.46|1445.06|1451.46|1446.06|1451.84|1446.44|1450.46|1445.06|37
1655077620000|2022-06-12 23:47:00|1451.66|1446.26|1452.25|1446.85|1452.36|1446.96|1451.09|1445.69|40
1655077630000|2022-06-12 23:47:10|1452.21|1446.81|1451.99|1446.59|1452.79|1447.39|1451.22|1445.82|39
1655077640000|2022-06-12 23:47:20|1452.11|1446.71|1451.72|1446.32|1452.71|1447.31|1451.64|1446.24|37
1655077650000|2022-06-12 23:47:30|1451.81|1446.41|1451.82|1446.42|1452.62|1447.22|1451.79|1446.39|39
1655077660000|2022-06-12 23:47:40|1451.67|1446.27|1450.96|1445.56|1451.67|1446.27|1450.55|1445.15|39
1655077670000|2022-06-12 23:47:50|1451.06|1445.66|1451.22|1445.82|1452.09|1446.69|1450.97|1445.57|35
1655077680000|2022-06-12 23:48:00|1451.19|1445.79|1452.03|1446.63|1452.24|1446.84|1451.19|1445.79|40
1655077690000|2022-06-12 23:48:10|1452.13|1446.73|1452.34|1446.94|1452.48|1447.08|1451.89|1446.49|36
1655077700000|2022-06-12 23:48:20|1452.35|1446.95|1453.28|1447.88|1453.7|1448.3|1452.17|1446.77|37
1655077710000|2022-06-12 23:48:30|1453.13|1447.73|1453.36|1447.96|1453.55|1448.15|1452.61|1447.21|38
1655077720000|2022-06-12 23:48:40|1453.44|1448.04|1454.72|1449.32|1454.72|1449.32|1453.04|1447.64|39
1655077730000|2022-06-12 23:48:50|1454.78|1449.38|1455.47|1450.07|1455.5|1450.1|1454.78|1449.38|33
1655077740000|2022-06-12 23:49:00|1455.15|1449.75|1452.91|1447.51|1455.72|1450.32|1452.84|1447.44|39
1655077750000|2022-06-12 23:49:10|1452.62|1447.22|1453.8|1448.4|1453.86|1448.46|1452.61|1447.21|38
1655077760000|2022-06-12 23:49:20|1453.9|1448.5|1452.02|1446.62|1454.22|1448.82|1452.02|1446.62|38
1655077770000|2022-06-12 23:49:30|1452.05|1446.65|1452.7|1447.3|1452.89|1447.49|1451.83|1446.43|38
1655077780000|2022-06-12 23:49:40|1452.68|1447.28|1452.34|1446.94|1452.84|1447.44|1452.15|1446.75|39
1655077790000|2022-06-12 23:49:50|1452.52|1447.12|1451.78|1446.38|1452.53|1447.13|1451.43|1446.03|37
1655077800000|2022-06-12 23:50:00|1451.64|1446.24|1452.3|1446.9|1452.94|1447.54|1451.35|1445.95|33
1655077810000|2022-06-12 23:50:10|1452.36|1446.96|1453.07|1447.67|1453.24|1447.84|1451.92|1446.52|37
1655077820000|2022-06-12 23:50:20|1453.05|1447.65|1452.94|1447.54|1453.2|1447.8|1452.58|1447.18|37
1655077830000|2022-06-12 23:50:30|1452.98|1447.58|1452.88|1447.48|1453.29|1447.89|1452.45|1447.05|37
1655077840000|2022-06-12 23:50:40|1453.08|1447.68|1453.76|1448.36|1453.99|1448.59|1453.07|1447.67|38
1655077850000|2022-06-12 23:50:50|1453.69|1448.29|1453.97|1448.57|1454.16|1448.76|1453.42|1448.02|39
1655077860000|2022-06-12 23:51:00|1454.14|1448.74|1454.45|1449.05|1454.79|1449.39|1453.64|1448.24|36
1655077870000|2022-06-12 23:51:10|1454.58|1449.18|1455.29|1449.89|1455.76|1450.36|1454.58|1449.18|40
1655077880000|2022-06-12 23:51:20|1455.27|1449.87|1455.55|1450.15|1455.86|1450.46|1455.26|1449.86|39
1655077890000|2022-06-12 23:51:30|1455.49|1450.09|1452.4|1447|1455.49|1450.09|1452.23|1446.83|38
1655077900000|2022-06-12 23:51:40|1452.34|1446.94|1453.27|1447.87|1453.27|1447.87|1452.18|1446.78|37
1655077910000|2022-06-12 23:51:50|1453.12|1447.72|1451.57|1446.17|1453.12|1447.72|1451.57|1446.17|35
1655077920000|2022-06-12 23:52:00|1451.36|1445.96|1450.08|1444.68|1451.36|1445.96|1449.95|1444.55|38
1655077930000|2022-06-12 23:52:10|1450.16|1444.76|1449.34|1443.94|1450.16|1444.76|1449.32|1443.92|38
1655077940000|2022-06-12 23:52:20|1449.28|1443.88|1450.03|1444.63|1450.03|1444.63|1449.03|1443.63|36
1655077950000|2022-06-12 23:52:30|1450.12|1444.72|1449.15|1443.75|1450.3|1444.9|1449.15|1443.75|34
1655077960000|2022-06-12 23:52:40|1449.18|1443.78|1450.15|1444.75|1450.37|1444.97|1449.18|1443.78|32
1655077970000|2022-06-12 23:52:50|1450.03|1444.63|1448.16|1442.76|1450.22|1444.82|1448.08|1442.68|37
1655077980000|2022-06-12 23:53:00|1448.06|1442.66|1449.32|1443.92|1449.41|1444.01|1448.02|1442.62|38
1655077990000|2022-06-12 23:53:10|1449.36|1443.96|1449.46|1444.06|1449.82|1444.42|1449.09|1443.69|36
1655078000000|2022-06-12 23:53:20|1449.49|1444.09|1449.24|1443.84|1449.83|1444.43|1449.16|1443.76|35
1655078010000|2022-06-12 23:53:30|1449.26|1443.86|1449.94|1444.54|1449.94|1444.54|1449.26|1443.86|36
1655078020000|2022-06-12 23:53:40|1449.92|1444.52|1448.55|1443.15|1450.96|1445.56|1448.55|1443.15|36
1655078030000|2022-06-12 23:53:50|1448.43|1443.03|1447.18|1441.78|1448.66|1443.26|1446.95|1441.55|37
1655078040000|2022-06-12 23:54:00|1447.21|1441.81|1444.97|1439.57|1447.25|1441.85|1444.97|1439.57|35
1655078050000|2022-06-12 23:54:10|1445.16|1439.76|1445.04|1439.64|1445.16|1439.76|1444.15|1438.75|36
1655078060000|2022-06-12 23:54:20|1444.83|1439.43|1444.1|1438.7|1445.3|1439.9|1444.1|1438.7|33
1655078070000|2022-06-12 23:54:30|1443.85|1438.45|1442.3|1436.9|1444.2|1438.8|1442.29|1436.89|38
1655078080000|2022-06-12 23:54:40|1442.47|1437.07|1442.38|1436.98|1443.24|1437.84|1442.16|1436.76|38
1655078090000|2022-06-12 23:54:50|1442.33|1436.93|1441.99|1436.59|1442.33|1436.93|1441.92|1436.52|34
1655078100000|2022-06-12 23:55:00|1442.06|1436.66|1444.85|1439.45|1445.08|1439.68|1442.06|1436.66|38
1655078110000|2022-06-12 23:55:10|1444.82|1439.42|1445.84|1440.44|1446.45|1441.05|1444.82|1439.42|38
1655078120000|2022-06-12 23:55:20|1445.81|1440.41|1444.47|1439.07|1446.17|1440.77|1444.42|1439.02|39
1655078130000|2022-06-12 23:55:30|1444.37|1438.97|1443.23|1437.83|1444.37|1438.97|1443|1437.6|35
1655078140000|2022-06-12 23:55:40|1443.21|1437.81|1443.09|1437.69|1443.25|1437.85|1442.45|1437.05|35
1655078150000|2022-06-12 23:55:50|1443.1|1437.7|1443.49|1438.09|1443.94|1438.54|1442.65|1437.25|38
1655078160000|2022-06-12 23:56:00|1443.54|1438.14|1442.27|1436.87|1443.57|1438.17|1442.18|1436.78|35
1655078170000|2022-06-12 23:56:10|1442.49|1437.09|1443.38|1437.98|1443.38|1437.98|1442.32|1436.92|30
1655078180000|2022-06-12 23:56:20|1443.39|1437.99|1444.03|1438.63|1444.03|1438.63|1443.16|1437.76|34
1655078190000|2022-06-12 23:56:30|1444.16|1438.76|1445.79|1440.39|1445.9|1440.5|1444.16|1438.76|36
1655078200000|2022-06-12 23:56:40|1445.47|1440.07|1445.45|1440.05|1445.7|1440.3|1445.1|1439.7|35
1655078210000|2022-06-12 23:56:50|1445.44|1440.04|1444.06|1438.66|1445.64|1440.24|1443.8|1438.4|36
1655078220000|2022-06-12 23:57:00|1444.04|1438.64|1444.45|1439.05|1445.02|1439.62|1443.83|1438.43|38
1655078230000|2022-06-12 23:57:10|1444.42|1439.02|1445.63|1440.23|1445.8|1440.4|1444.2|1438.8|38
1655078240000|2022-06-12 23:57:20|1445.88|1440.48|1443.99|1438.59|1446.33|1440.93|1443.88|1438.48|38
1655078250000|2022-06-12 23:57:30|1444.01|1438.61|1442.9|1437.5|1444.24|1438.84|1442.87|1437.47|35
1655078260000|2022-06-12 23:57:40|1442.91|1437.51|1440.38|1434.98|1442.92|1437.52|1440.35|1434.95|38
1655078270000|2022-06-12 23:57:50|1440.55|1435.15|1439.56|1434.16|1440.58|1435.18|1439.35|1433.95|37
1655078280000|2022-06-12 23:58:00|1439.55|1434.15|1439.68|1434.28|1439.69|1434.29|1437.95|1432.55|38
1655078290000|2022-06-12 23:58:10|1439.73|1434.33|1441.01|1435.61|1441.69|1436.29|1439.73|1434.33|40
1655078300000|2022-06-12 23:58:20|1441.05|1435.65|1441.67|1436.27|1443.1|1437.7|1441.01|1435.61|40
1655078310000|2022-06-12 23:58:30|1441.92|1436.52|1439.97|1434.57|1442.05|1436.65|1439.97|1434.57|40
1655078320000|2022-06-12 23:58:40|1439.8|1434.4|1438.49|1433.09|1439.8|1434.4|1438.33|1432.93|37
1655078330000|2022-06-12 23:58:50|1438.43|1433.03|1438.9|1433.5|1439.69|1434.29|1438.15|1432.75|37
1655078340000|2022-06-12 23:59:00|1438.88|1433.48|1437.5|1432.1|1439.07|1433.67|1437.5|1432.1|39
1655078350000|2022-06-12 23:59:10|1437.31|1431.91|1435.55|1430.15|1438.26|1432.86|1435.55|1430.15|40
1655078360000|2022-06-12 23:59:20|1435.9|1430.5|1434.97|1429.57|1436.47|1431.07|1434.7|1429.3|40
1655078370000|2022-06-12 23:59:30|1435.1|1429.7|1436.15|1430.75|1436.87|1431.47|1434.08|1428.68|40
1655078380000|2022-06-12 23:59:40|1436.12|1430.72|1437.35|1431.95|1437.35|1431.95|1435.23|1429.83|39
1655078390000|2022-06-12 23:59:50|1437.38|1431.98|1436.04|1430.64|1437.56|1432.16|1436.03|1430.63|38
1655078400000|2022-06-13 00:00:00|1435.91|1430.51|1435.34|1429.94|1435.99|1430.59|1435.29|1429.89|38
1655078410000|2022-06-13 00:00:10|1435.16|1429.76|1434.53|1429.13|1435.16|1429.76|1433.95|1428.55|39
1655078420000|2022-06-13 00:00:20|1434.48|1429.08|1438.14|1432.74|1438.14|1432.74|1434.48|1429.08|38
1655078430000|2022-06-13 00:00:30|1437.71|1432.31|1437.77|1432.37|1438.51|1433.11|1437|1431.6|39
1655078440000|2022-06-13 00:00:40|1437.78|1432.38|1438.96|1433.56|1438.96|1433.56|1437.7|1432.3|39
1655078450000|2022-06-13 00:00:50|1438.87|1433.47|1442.41|1437.01|1442.68|1437.28|1438.75|1433.35|39
1655078460000|2022-06-13 00:01:00|1442.18|1436.78|1443.69|1438.29|1445.82|1440.42|1442|1436.6|39
1655078470000|2022-06-13 00:01:10|1443.6|1438.2|1443.27|1437.87|1444.81|1439.41|1443.27|1437.87|40
1655078480000|2022-06-13 00:01:20|1443.64|1438.24|1444.61|1439.21|1445.79|1440.39|1443.46|1438.06|40
1655078490000|2022-06-13 00:01:30|1444.58|1439.18|1442.94|1437.54|1444.58|1439.18|1442.94|1437.54|40
1655078500000|2022-06-13 00:01:40|1442.6|1437.2|1438.43|1433.03|1443.23|1437.83|1438.43|1433.03|38
1655078510000|2022-06-13 00:01:50|1438.48|1433.08|1440.52|1435.12|1440.52|1435.12|1437.7|1432.3|39
1655078520000|2022-06-13 00:02:00|1441.25|1435.85|1440.5|1435.1|1441.64|1436.24|1440.4|1435|36
1655078530000|2022-06-13 00:02:10|1440.3|1434.9|1437.72|1432.32|1440.36|1434.96|1437.72|1432.32|38
1655078540000|2022-06-13 00:02:20|1437.74|1432.34|1438.3|1432.9|1438.66|1433.26|1437.23|1431.83|38
1655078550000|2022-06-13 00:02:30|1438.36|1432.96|1436.35|1430.95|1438.36|1432.96|1436.2|1430.8|40
1655078560000|2022-06-13 00:02:40|1436.45|1431.05|1435.74|1430.34|1436.83|1431.43|1435.47|1430.07|37
1655078570000|2022-06-13 00:02:50|1435.76|1430.36|1435.6|1430.2|1437.25|1431.85|1435.49|1430.09|37
1655078580000|2022-06-13 00:03:00|1435.59|1430.19|1434.72|1429.32|1435.7|1430.3|1434.04|1428.64|36
1655078590000|2022-06-13 00:03:10|1434.66|1429.26|1433.58|1428.18|1434.69|1429.29|1433.14|1427.74|35
1655078600000|2022-06-13 00:03:20|1433.52|1428.12|1434.04|1428.64|1434.09|1428.69|1433.19|1427.79|37
1655078610000|2022-06-13 00:03:30|1433.97|1428.57|1433.91|1428.51|1434.21|1428.81|1433|1427.6|39
1655078620000|2022-06-13 00:03:40|1434.19|1428.79|1436.36|1430.96|1437.24|1431.84|1434.19|1428.79|39
1655078630000|2022-06-13 00:03:50|1435.94|1430.54|1436.19|1430.79|1436.19|1430.79|1434.8|1429.4|37
1655078640000|2022-06-13 00:04:00|1435.71|1430.31|1436.79|1431.39|1438.73|1433.33|1435.71|1430.31|40
1655078650000|2022-06-13 00:04:10|1436.62|1431.22|1436.27|1430.87|1437.94|1432.54|1435.92|1430.52|40
1655078660000|2022-06-13 00:04:20|1436.3|1430.9|1435.08|1429.68|1436.31|1430.91|1434.95|1429.55|39
1655078670000|2022-06-13 00:04:30|1434.97|1429.57|1434.29|1428.89|1435.21|1429.81|1434.29|1428.89|37
1655078680000|2022-06-13 00:04:40|1434.2|1428.8|1433.07|1427.67|1434.39|1428.99|1433.01|1427.61|36
1655078690000|2022-06-13 00:04:50|1433.26|1427.86|1432.13|1426.73|1433.27|1427.87|1431.29|1425.89|40
1655078700000|2022-06-13 00:05:00|1432.12|1426.72|1433.62|1428.22|1433.62|1428.22|1431.37|1425.97|39
1655078710000|2022-06-13 00:05:10|1433.65|1428.25|1430.56|1425.16|1434.07|1428.67|1430.54|1425.14|39
1655078720000|2022-06-13 00:05:20|1430.5|1425.1|1429.75|1424.35|1430.98|1425.58|1429.64|1424.24|40
1655078730000|2022-06-13 00:05:30|1429.88|1424.48|1429.92|1424.52|1430.86|1425.46|1429.86|1424.46|37
1655078740000|2022-06-13 00:05:40|1429.84|1424.44|1433.39|1427.99|1433.41|1428.01|1429.47|1424.07|40
1655078750000|2022-06-13 00:05:50|1433.3|1427.9|1432.47|1427.07|1433.75|1428.35|1432.19|1426.79|37
1655078760000|2022-06-13 00:06:00|1432.59|1427.19|1430.36|1424.96|1432.93|1427.53|1429.92|1424.52|40
1655078770000|2022-06-13 00:06:10|1430.25|1424.85|1429.16|1423.76|1430.86|1425.46|1429.13|1423.73|39
1655078780000|2022-06-13 00:06:20|1428.66|1423.26|1427.35|1421.95|1428.71|1423.31|1426.29|1420.89|37
1655078790000|2022-06-13 00:06:30|1427.52|1422.12|1428.98|1423.58|1429.56|1424.16|1427.35|1421.95|37
1655078800000|2022-06-13 00:06:40|1428.77|1423.37|1430.88|1425.48|1430.88|1425.48|1428.51|1423.11|40
1655078810000|2022-06-13 00:06:50|1431.02|1425.62|1431.94|1426.54|1433.44|1428.04|1431.02|1425.62|38
1655078820000|2022-06-13 00:07:00|1431.86|1426.46|1433.28|1427.88|1434.23|1428.83|1431.41|1426.01|40
1655078830000|2022-06-13 00:07:10|1433.42|1428.02|1436.95|1431.55|1438.16|1432.76|1433.42|1428.02|40
1655078840000|2022-06-13 00:07:20|1437.12|1431.72|1434.1|1428.7|1437.47|1432.07|1434.1|1428.7|40
1655078850000|2022-06-13 00:07:30|1434.06|1428.66|1437.27|1431.87|1437.27|1431.87|1434.06|1428.66|37
1655078860000|2022-06-13 00:07:40|1437.42|1432.02|1437.59|1432.19|1437.81|1432.41|1436.81|1431.41|38
1655078870000|2022-06-13 00:07:50|1437.58|1432.18|1435.7|1430.3|1437.94|1432.54|1435.65|1430.25|38
1655078880000|2022-06-13 00:08:00|1435.44|1430.04|1437.8|1432.4|1437.82|1432.42|1435.16|1429.76|39
1655078890000|2022-06-13 00:08:10|1437.62|1432.22|1439.06|1433.66|1439.08|1433.68|1437.48|1432.08|39
1655078900000|2022-06-13 00:08:20|1438.76|1433.36|1443.31|1437.91|1443.31|1437.91|1438.7|1433.3|39
1655078910000|2022-06-13 00:08:30|1442.98|1437.58|1442.52|1437.12|1443.49|1438.09|1441.93|1436.53|39
1655078920000|2022-06-13 00:08:40|1442.53|1437.13|1441.59|1436.19|1442.61|1437.21|1441.45|1436.05|36
1655078930000|2022-06-13 00:08:50|1441.68|1436.28|1443.23|1437.83|1443.27|1437.87|1441.51|1436.11|37
1655078940000|2022-06-13 00:09:00|1443.36|1437.96|1440.95|1435.55|1443.36|1437.96|1440.76|1435.36|36
1655078950000|2022-06-13 00:09:10|1440.54|1435.14|1441.02|1435.62|1441.02|1435.62|1439.94|1434.54|36
1655078960000|2022-06-13 00:09:20|1440.87|1435.47|1441.95|1436.55|1443.1|1437.7|1440.68|1435.28|37
1655078970000|2022-06-13 00:09:30|1442.23|1436.83|1442.9|1437.5|1442.94|1437.54|1442.04|1436.64|36
1655078980000|2022-06-13 00:09:40|1442.99|1437.59|1444.75|1439.35|1444.75|1439.35|1442.75|1437.35|36
1655078990000|2022-06-13 00:09:50|1444.54|1439.14|1443.37|1437.97|1444.8|1439.4|1443.37|1437.97|37
1655079000000|2022-06-13 00:10:00|1443.25|1437.85|1442.9|1437.5|1444.16|1438.76|1442.9|1437.5|37
1655079010000|2022-06-13 00:10:10|1442.94|1437.54|1444.12|1438.72|1444.47|1439.07|1442.85|1437.45|39
1655079020000|2022-06-13 00:10:20|1444.17|1438.77|1443.58|1438.18|1444.28|1438.88|1443.48|1438.08|38
1655079030000|2022-06-13 00:10:30|1443.63|1438.23|1440.84|1435.44|1443.63|1438.23|1440.78|1435.38|39
1655079040000|2022-06-13 00:10:40|1440.92|1435.52|1440.27|1434.87|1440.92|1435.52|1439.13|1433.73|39
1655079050000|2022-06-13 00:10:50|1440.15|1434.75|1438.79|1433.39|1440.15|1434.75|1438.75|1433.35|37
1655079060000|2022-06-13 00:11:00|1438.67|1433.27|1438.09|1432.69|1439.52|1434.12|1437.79|1432.39|40
1655079070000|2022-06-13 00:11:10|1438.22|1432.82|1440.87|1435.47|1441.11|1435.71|1438.11|1432.71|37
1655079080000|2022-06-13 00:11:20|1440.74|1435.34|1441.54|1436.14|1441.72|1436.32|1440.59|1435.19|36
1655079090000|2022-06-13 00:11:30|1441.64|1436.24|1441.81|1436.41|1442.45|1437.05|1441.5|1436.1|36
1655079100000|2022-06-13 00:11:40|1441.96|1436.56|1441.77|1436.37|1442.81|1437.41|1441.25|1435.85|38
1655079110000|2022-06-13 00:11:50|1442.02|1436.62|1440.36|1434.96|1442.58|1437.18|1440.36|1434.96|35
1655079120000|2022-06-13 00:12:00|1440.32|1434.92|1442.5|1437.1|1442.69|1437.29|1440.32|1434.92|36
1655079130000|2022-06-13 00:12:10|1442.57|1437.17|1440.75|1435.35|1442.57|1437.17|1440.71|1435.31|35
1655079140000|2022-06-13 00:12:20|1440.27|1434.87|1441.53|1436.13|1442.12|1436.72|1440.27|1434.87|40
1655079150000|2022-06-13 00:12:30|1441.46|1436.06|1443.33|1437.93|1443.33|1437.93|1441.46|1436.06|36
1655079160000|2022-06-13 00:12:40|1443.42|1438.02|1444.5|1439.1|1444.66|1439.26|1442.93|1437.53|37
1655079170000|2022-06-13 00:12:50|1444.56|1439.16|1443.69|1438.29|1444.57|1439.17|1443.24|1437.84|37
1655079180000|2022-06-13 00:13:00|1443.91|1438.51|1444.67|1439.27|1444.96|1439.56|1443.77|1438.37|36
1655079190000|2022-06-13 00:13:10|1444.42|1439.02|1442|1436.6|1444.42|1439.02|1442|1436.6|38
1655079200000|2022-06-13 00:13:20|1442.03|1436.63|1441.57|1436.17|1442.27|1436.87|1441.38|1435.98|39
1655079210000|2022-06-13 00:13:30|1441.62|1436.22|1440.91|1435.51|1441.68|1436.28|1440.19|1434.79|37
1655079220000|2022-06-13 00:13:40|1441.07|1435.67|1440.17|1434.77|1441.14|1435.74|1440.17|1434.77|34
1655079230000|2022-06-13 00:13:50|1440.12|1434.72|1440.61|1435.21|1440.7|1435.3|1440.1|1434.7|38
1655079240000|2022-06-13 00:14:00|1440.63|1435.23|1440.83|1435.43|1441.36|1435.96|1440.48|1435.08|36
1655079250000|2022-06-13 00:14:10|1440.34|1434.94|1440.18|1434.78|1440.76|1435.36|1439.8|1434.4|36
1655079260000|2022-06-13 00:14:20|1440.07|1434.67|1439.13|1433.73|1440.19|1434.79|1438.99|1433.59|36
1655079270000|2022-06-13 00:14:30|1439.12|1433.72|1438.81|1433.41|1439.32|1433.92|1438.33|1432.93|36
1655079280000|2022-06-13 00:14:40|1438.79|1433.39|1438.6|1433.2|1439.85|1434.45|1438.48|1433.08|37
1655079290000|2022-06-13 00:14:50|1438.61|1433.21|1438.1|1432.7|1438.69|1433.29|1437.95|1432.55|36
1655079300000|2022-06-13 00:15:00|1438.09|1432.69|1437.98|1432.58|1438.64|1433.24|1437.08|1431.68|38
1655079310000|2022-06-13 00:15:10|1438.03|1432.63|1440.12|1434.72|1440.53|1435.13|1438.03|1432.63|34
1655079320000|2022-06-13 00:15:20|1440.19|1434.79|1439.89|1434.49|1440.33|1434.93|1439.49|1434.09|37
1655079330000|2022-06-13 00:15:30|1439.83|1434.43|1438.78|1433.38|1439.89|1434.49|1438.71|1433.31|39
1655079340000|2022-06-13 00:15:40|1438.83|1433.43|1436.58|1431.18|1438.86|1433.46|1436.46|1431.06|39
1655079350000|2022-06-13 00:15:50|1436.67|1431.27|1434.24|1428.84|1436.68|1431.28|1434.05|1428.65|39
1655079360000|2022-06-13 00:16:00|1434.22|1428.82|1433.92|1428.52|1435|1429.6|1433.73|1428.33|39
1655079370000|2022-06-13 00:16:10|1433.95|1428.55|1433.07|1427.67|1434.59|1429.19|1432.87|1427.47|39
1655079380000|2022-06-13 00:16:20|1433.2|1427.8|1429.77|1424.37|1433.2|1427.8|1429.77|1424.37|40
1655079390000|2022-06-13 00:16:30|1429.78|1424.38|1429.62|1424.22|1429.88|1424.48|1428.15|1422.75|38
1655079400000|2022-06-13 00:16:40|1429.59|1424.19|1430.82|1425.42|1430.82|1425.42|1429.09|1423.69|39
1655079410000|2022-06-13 00:16:50|1430.74|1425.34|1433.36|1427.96|1433.48|1428.08|1430.73|1425.33|40
1655079420000|2022-06-13 00:17:00|1433.46|1428.06|1433.32|1427.92|1434.56|1429.16|1433.32|1427.92|40
1655079430000|2022-06-13 00:17:10|1433|1427.6|1435.2|1429.8|1435.2|1429.8|1431.94|1426.54|40
1655079440000|2022-06-13 00:17:20|1435.5|1430.1|1436.25|1430.85|1436.58|1431.18|1435.09|1429.69|38
1655079450000|2022-06-13 00:17:30|1436.28|1430.88|1435.14|1429.74|1436.99|1431.59|1435.13|1429.73|37
1655079460000|2022-06-13 00:17:40|1435.16|1429.76|1432.57|1427.17|1435.23|1429.83|1432.57|1427.17|35
1655079470000|2022-06-13 00:17:50|1432.58|1427.18|1433.14|1427.74|1433.41|1428.01|1432.51|1427.11|38
1655079480000|2022-06-13 00:18:00|1433.13|1427.73|1434.18|1428.78|1434.47|1429.07|1432.5|1427.1|40
1655079490000|2022-06-13 00:18:10|1434.21|1428.81|1435.66|1430.26|1436.34|1430.94|1434.21|1428.81|38
1655079500000|2022-06-13 00:18:20|1435.54|1430.14|1435.5|1430.1|1435.86|1430.46|1435.01|1429.61|35
1655079510000|2022-06-13 00:18:30|1435.51|1430.11|1436.57|1431.17|1436.63|1431.23|1434.93|1429.53|39
1655079520000|2022-06-13 00:18:40|1436.81|1431.41|1439.75|1434.35|1440.27|1434.87|1436.62|1431.22|38
1655079530000|2022-06-13 00:18:50|1439.74|1434.34|1442.84|1437.44|1443.21|1437.81|1439.25|1433.85|40
1655079540000|2022-06-13 00:19:00|1442.83|1437.43|1444.94|1439.54|1444.94|1439.54|1442.83|1437.43|39
1655079550000|2022-06-13 00:19:10|1445.19|1439.79|1443.99|1438.59|1446.22|1440.82|1443.96|1438.56|40
1655079560000|2022-06-13 00:19:20|1444.04|1438.64|1444.13|1438.73|1445.49|1440.09|1443.45|1438.05|38
1655079570000|2022-06-13 00:19:30|1444.01|1438.61|1442.47|1437.07|1444.59|1439.19|1442.47|1437.07|39
1655079580000|2022-06-13 00:19:40|1442.4|1437|1441.19|1435.79|1442.69|1437.29|1441.14|1435.74|39
1655079590000|2022-06-13 00:19:50|1441.18|1435.78|1442.92|1437.52|1442.92|1437.52|1440.73|1435.33|37
1655079600000|2022-06-13 00:20:00|1443.08|1437.68|1445.17|1439.77|1445.96|1440.56|1443.08|1437.68|36
1655079610000|2022-06-13 00:20:10|1445.13|1439.73|1445.78|1440.38|1446.15|1440.75|1444.97|1439.57|36
1655079620000|2022-06-13 00:20:20|1445.69|1440.29|1445.64|1440.24|1445.87|1440.47|1444.92|1439.52|38
1655079630000|2022-06-13 00:20:30|1445.58|1440.18|1445.11|1439.71|1446.28|1440.88|1445.11|1439.71|38
1655079640000|2022-06-13 00:20:40|1445.22|1439.82|1443.63|1438.23|1445.22|1439.82|1443.24|1437.84|38
1655079650000|2022-06-13 00:20:50|1443.83|1438.43|1444.9|1439.5|1445.24|1439.84|1443.83|1438.43|38
1655079660000|2022-06-13 00:21:00|1444.61|1439.21|1443.33|1437.93|1444.61|1439.21|1442.74|1437.34|38
1655079670000|2022-06-13 00:21:10|1443.32|1437.92|1442.1|1436.7|1443.55|1438.15|1441.39|1435.99|37
1655079680000|2022-06-13 00:21:20|1442.04|1436.64|1442.81|1437.41|1442.81|1437.41|1441.59|1436.19|40
1655079690000|2022-06-13 00:21:30|1443.05|1437.65|1443.61|1438.21|1445|1439.6|1443.05|1437.65|37
1655079700000|2022-06-13 00:21:40|1443.56|1438.16|1442.99|1437.59|1443.58|1438.18|1442.59|1437.19|37
1655079710000|2022-06-13 00:21:50|1443.13|1437.73|1443.95|1438.55|1444.42|1439.02|1443.13|1437.73|38
1655079720000|2022-06-13 00:22:00|1444.04|1438.64|1445.02|1439.62|1445.04|1439.64|1442.87|1437.47|38
1655079730000|2022-06-13 00:22:10|1445.06|1439.66|1445.62|1440.22|1446.37|1440.97|1444.94|1439.54|37
1655079740000|2022-06-13 00:22:20|1445.58|1440.18|1449.07|1443.67|1449.07|1443.67|1445.58|1440.18|39
1655079750000|2022-06-13 00:22:30|1449.34|1443.94|1447.29|1441.89|1450.25|1444.85|1447.04|1441.64|40
1655079760000|2022-06-13 00:22:40|1447.31|1441.91|1447.38|1441.98|1447.58|1442.18|1446.29|1440.89|37
1655079770000|2022-06-13 00:22:50|1447.41|1442.01|1449.65|1444.25|1449.75|1444.35|1447.15|1441.75|38
1655079780000|2022-06-13 00:23:00|1449.6|1444.2|1448.03|1442.63|1450.18|1444.78|1448.03|1442.63|39
1655079790000|2022-06-13 00:23:10|1447.99|1442.59|1447.62|1442.22|1448.01|1442.61|1446.75|1441.35|38
1655079800000|2022-06-13 00:23:20|1447.89|1442.49|1449.04|1443.64|1450.06|1444.66|1447.74|1442.34|39
1655079810000|2022-06-13 00:23:30|1449.02|1443.62|1447.39|1441.99|1449.02|1443.62|1447.04|1441.64|39
1655079820000|2022-06-13 00:23:40|1447.12|1441.72|1448.77|1443.37|1448.77|1443.37|1446.51|1441.11|39
1655079830000|2022-06-13 00:23:50|1448.62|1443.22|1448.53|1443.13|1449.17|1443.77|1448.36|1442.96|38
1655079840000|2022-06-13 00:24:00|1448.51|1443.11|1447.26|1441.86|1448.51|1443.11|1447.1|1441.7|37
1655079850000|2022-06-13 00:24:10|1447.03|1441.63|1446.82|1441.42|1447.28|1441.88|1446.7|1441.3|36
1655079860000|2022-06-13 00:24:20|1446.55|1441.15|1446.83|1441.43|1447.17|1441.77|1446.09|1440.69|35
1655079870000|2022-06-13 00:24:30|1446.85|1441.45|1446.02|1440.62|1446.85|1441.45|1446.02|1440.62|35
1655079880000|2022-06-13 00:24:40|1446.03|1440.63|1446.84|1441.44|1446.97|1441.57|1445.97|1440.57|34
1655079890000|2022-06-13 00:24:50|1446.81|1441.41|1446.22|1440.82|1446.81|1441.41|1446|1440.6|38
1655079900000|2022-06-13 00:25:00|1446.08|1440.68|1448.75|1443.35|1449.47|1444.07|1446.04|1440.64|38
1655079910000|2022-06-13 00:25:10|1448.79|1443.39|1448.19|1442.79|1449.08|1443.68|1447.94|1442.54|37
1655079920000|2022-06-13 00:25:20|1448.07|1442.67|1449.67|1444.27|1449.73|1444.33|1448.07|1442.67|37
1655079930000|2022-06-13 00:25:30|1449.74|1444.34|1449.4|1444|1449.93|1444.53|1448.91|1443.51|38
1655079940000|2022-06-13 00:25:40|1449.44|1444.04|1448.41|1443.01|1449.44|1444.04|1448.06|1442.66|38
1655079950000|2022-06-13 00:25:50|1448.45|1443.05|1448.49|1443.09|1448.71|1443.31|1447.4|1442|35
1655079960000|2022-06-13 00:26:00|1448.62|1443.22|1449.43|1444.03|1450.01|1444.61|1448.62|1443.22|38
1655079970000|2022-06-13 00:26:10|1449.46|1444.06|1448.36|1442.96|1449.59|1444.19|1448.06|1442.66|38
1655079980000|2022-06-13 00:26:20|1448.22|1442.82|1449.83|1444.43|1449.83|1444.43|1448.17|1442.77|36
1655079990000|2022-06-13 00:26:30|1449.88|1444.48|1451.11|1445.71|1451.79|1446.39|1449.82|1444.42|39
1655080000000|2022-06-13 00:26:40|1451.08|1445.68|1451.78|1446.38|1452.31|1446.91|1451.08|1445.68|36
1655080010000|2022-06-13 00:26:50|1451.67|1446.27|1450.79|1445.39|1451.95|1446.55|1450.79|1445.39|38
1655080020000|2022-06-13 00:27:00|1450.81|1445.41|1450.13|1444.73|1451.39|1445.99|1449.83|1444.43|34
1655080030000|2022-06-13 00:27:10|1450.02|1444.62|1451.77|1446.37|1451.9|1446.5|1449.62|1444.22|37
1655080040000|2022-06-13 00:27:20|1451.67|1446.27|1453.32|1447.92|1454.46|1449.06|1450.92|1445.52|39
1655080050000|2022-06-13 00:27:30|1453.23|1447.83|1451.66|1446.26|1453.23|1447.83|1451.33|1445.93|36
1655080060000|2022-06-13 00:27:40|1451.67|1446.27|1450.98|1445.58|1451.91|1446.51|1450.98|1445.58|36
1655080070000|2022-06-13 00:27:50|1450.96|1445.56|1452.89|1447.49|1453.08|1447.68|1450.73|1445.33|40
1655080080000|2022-06-13 00:28:00|1453.09|1447.69|1451.22|1445.82|1453.12|1447.72|1451.22|1445.82|38
1655080090000|2022-06-13 00:28:10|1451.18|1445.78|1450.58|1445.18|1451.44|1446.04|1450.38|1444.98|37
1655080100000|2022-06-13 00:28:20|1450.66|1445.26|1451.5|1446.1|1452.25|1446.85|1450.66|1445.26|39
1655080110000|2022-06-13 00:28:30|1451.57|1446.17|1450.58|1445.18|1451.57|1446.17|1450.57|1445.17|29
1655080120000|2022-06-13 00:28:40|1450.64|1445.24|1451.57|1446.17|1451.98|1446.58|1450.49|1445.09|32
1655080130000|2022-06-13 00:28:50|1451.45|1446.05|1451.16|1445.76|1452.1|1446.7|1451.05|1445.65|37
1655080140000|2022-06-13 00:29:00|1451.09|1445.69|1449.97|1444.57|1451.09|1445.69|1449.72|1444.32|37
1655080150000|2022-06-13 00:29:10|1449.87|1444.47|1450.67|1445.27|1450.73|1445.33|1449.54|1444.14|35
1655080160000|2022-06-13 00:29:20|1450.68|1445.28|1450.3|1444.9|1450.79|1445.39|1450.04|1444.64|39
1655080170000|2022-06-13 00:29:30|1450.26|1444.86|1450.56|1445.16|1450.6|1445.2|1449.54|1444.14|36
1655080180000|2022-06-13 00:29:40|1450.57|1445.17|1449.59|1444.19|1450.67|1445.27|1449.59|1444.19|36
1655080190000|2022-06-13 00:29:50|1449.96|1444.56|1451.61|1446.21|1452.25|1446.85|1449.94|1444.54|39
1655080200000|2022-06-13 00:30:00|1451.59|1446.19|1451.4|1446|1451.78|1446.38|1451.08|1445.68|39
1655080210000|2022-06-13 00:30:10|1450.99|1445.59|1449.1|1443.7|1451.02|1445.62|1449.1|1443.7|38
1655080220000|2022-06-13 00:30:20|1449.26|1443.86|1449.1|1443.7|1450.02|1444.62|1449|1443.6|34
1655080230000|2022-06-13 00:30:30|1449.11|1443.71|1448.52|1443.12|1449.23|1443.83|1448.12|1442.72|36
1655080240000|2022-06-13 00:30:40|1448.53|1443.13|1448.99|1443.59|1448.99|1443.59|1448.06|1442.66|33
1655080250000|2022-06-13 00:30:50|1448.95|1443.55|1449.11|1443.71|1449.11|1443.71|1448.35|1442.95|36
1655080260000|2022-06-13 00:31:00|1449.33|1443.93|1449.9|1444.5|1449.9|1444.5|1449.23|1443.83|37
1655080270000|2022-06-13 00:31:10|1450.16|1444.76|1451.2|1445.8|1451.2|1445.8|1450.16|1444.76|34
1655080280000|2022-06-13 00:31:20|1451.13|1445.73|1451.66|1446.26|1451.66|1446.26|1451.03|1445.63|39
1655080290000|2022-06-13 00:31:30|1451.89|1446.49|1450.93|1445.53|1451.94|1446.54|1450.81|1445.41|34
1655080300000|2022-06-13 00:31:40|1450.92|1445.52|1450.97|1445.57|1451.13|1445.73|1450.85|1445.45|34
1655080310000|2022-06-13 00:31:50|1451.02|1445.62|1449.75|1444.35|1451.11|1445.71|1449.6|1444.2|39
1655080320000|2022-06-13 00:32:00|1449.68|1444.28|1448.44|1443.04|1449.82|1444.42|1448.06|1442.66|36
1655080330000|2022-06-13 00:32:10|1448.51|1443.11|1447.23|1441.83|1448.65|1443.25|1447.23|1441.83|38
1655080340000|2022-06-13 00:32:20|1447.19|1441.79|1446.94|1441.54|1447.39|1441.99|1446.56|1441.16|37
1655080350000|2022-06-13 00:32:30|1446.83|1441.43|1447.62|1442.22|1447.65|1442.25|1446.7|1441.3|38
1655080360000|2022-06-13 00:32:40|1447.61|1442.21|1448.56|1443.16|1449.49|1444.09|1447.52|1442.12|37
1655080370000|2022-06-13 00:32:50|1448.61|1443.21|1447.67|1442.27|1448.61|1443.21|1447.56|1442.16|36
1655080380000|2022-06-13 00:33:00|1447.62|1442.22|1447.38|1441.98|1447.96|1442.56|1447.38|1441.98|39
1655080390000|2022-06-13 00:33:10|1447.36|1441.96|1447.71|1442.31|1448.43|1443.03|1447.14|1441.74|38
1655080400000|2022-06-13 00:33:20|1447.6|1442.2|1448.51|1443.11|1448.51|1443.11|1447.5|1442.1|36
1655080410000|2022-06-13 00:33:30|1448.57|1443.17|1449.44|1444.04|1450.1|1444.7|1448.45|1443.05|36
1655080420000|2022-06-13 00:33:40|1449.43|1444.03|1450.42|1445.02|1450.42|1445.02|1449.43|1444.03|35
1655080430000|2022-06-13 00:33:50|1450.4|1445|1451.65|1446.25|1451.84|1446.44|1450.4|1445|35
1655080440000|2022-06-13 00:34:00|1451.69|1446.29|1453.52|1448.12|1453.54|1448.14|1450.81|1445.41|37
1655080450000|2022-06-13 00:34:10|1453.33|1447.93|1451.93|1446.53|1454.8|1449.4|1451.93|1446.53|36
1655080460000|2022-06-13 00:34:20|1451.72|1446.32|1453.47|1448.07|1453.83|1448.43|1451.71|1446.31|38
1655080470000|2022-06-13 00:34:30|1453.53|1448.13|1454.8|1449.4|1455.43|1450.03|1453.47|1448.07|38
1655080480000|2022-06-13 00:34:40|1454.81|1449.41|1452.54|1447.14|1454.81|1449.41|1452.54|1447.14|39
1655080490000|2022-06-13 00:34:50|1452.55|1447.15|1452.34|1446.94|1453.06|1447.66|1451.91|1446.51|39
1655080500000|2022-06-13 00:35:00|1452.4|1447|1454.27|1448.87|1454.8|1449.4|1452.13|1446.73|38
1655080510000|2022-06-13 00:35:10|1454.46|1449.06|1452.69|1447.29|1454.59|1449.19|1452.59|1447.19|36
1655080520000|2022-06-13 00:35:20|1452.62|1447.22|1451.49|1446.09|1452.93|1447.53|1451.49|1446.09|39
1655080530000|2022-06-13 00:35:30|1451.44|1446.04|1449.96|1444.56|1451.83|1446.43|1449.95|1444.55|38
1655080540000|2022-06-13 00:35:40|1449.95|1444.55|1450.83|1445.43|1451.13|1445.73|1449.95|1444.55|34
1655080550000|2022-06-13 00:35:50|1450.92|1445.52|1451.1|1445.7|1451.74|1446.34|1450.92|1445.52|37
1655080560000|2022-06-13 00:36:00|1451.07|1445.67|1450.09|1444.69|1451.54|1446.14|1449.92|1444.52|35
1655080570000|2022-06-13 00:36:10|1449.94|1444.54|1449.75|1444.35|1449.94|1444.54|1449.71|1444.31|34
1655080580000|2022-06-13 00:36:20|1449.69|1444.29|1448.74|1443.34|1449.91|1444.51|1448.54|1443.14|34
1655080590000|2022-06-13 00:36:30|1448.65|1443.25|1448.41|1443.01|1448.68|1443.28|1448.09|1442.69|35
1655080600000|2022-06-13 00:36:40|1448.45|1443.05|1448.26|1442.86|1448.73|1443.33|1447.72|1442.32|38
1655080610000|2022-06-13 00:36:50|1448.2|1442.8|1448.49|1443.09|1448.66|1443.26|1447.87|1442.47|33
1655080620000|2022-06-13 00:37:00|1448.5|1443.1|1447.54|1442.14|1448.66|1443.26|1447.54|1442.14|34
1655080630000|2022-06-13 00:37:10|1447.52|1442.12|1447.19|1441.79|1447.52|1442.12|1447.18|1441.78|34
1655080640000|2022-06-13 00:37:20|1447.18|1441.78|1449.11|1443.71|1449.11|1443.71|1447.07|1441.67|37
1655080650000|2022-06-13 00:37:30|1449.25|1443.85|1448.82|1443.42|1449.34|1443.94|1448.66|1443.26|37
1655080660000|2022-06-13 00:37:40|1448.92|1443.52|1447.61|1442.21|1448.92|1443.52|1447.53|1442.13|35
1655080670000|2022-06-13 00:37:50|1447.56|1442.16|1447.63|1442.23|1447.93|1442.53|1447.32|1441.92|36
1655080680000|2022-06-13 00:38:00|1447.68|1442.28|1447.75|1442.35|1448.31|1442.91|1447.44|1442.04|37
1655080690000|2022-06-13 00:38:10|1447.66|1442.26|1446.58|1441.18|1447.88|1442.48|1446.33|1440.93|38
1655080700000|2022-06-13 00:38:20|1446.71|1441.31|1446.69|1441.29|1447.17|1441.77|1446.63|1441.23|36
1655080710000|2022-06-13 00:38:30|1446.73|1441.33|1446.67|1441.27|1446.84|1441.44|1446.58|1441.18|32
1655080720000|2022-06-13 00:38:40|1446.65|1441.25|1446.32|1440.92|1447.29|1441.89|1446.19|1440.79|35
1655080730000|2022-06-13 00:38:50|1446.31|1440.91|1444.07|1438.67|1446.31|1440.91|1444.02|1438.62|33
1655080740000|2022-06-13 00:39:00|1444.11|1438.71|1442.45|1437.05|1444.2|1438.8|1442.36|1436.96|38
1655080750000|2022-06-13 00:39:10|1442.43|1437.03|1441.96|1436.56|1442.94|1437.54|1441.96|1436.56|33
1655080760000|2022-06-13 00:39:20|1441.95|1436.55|1441.09|1435.69|1442.14|1436.74|1440.49|1435.09|37
1655080770000|2022-06-13 00:39:30|1441.11|1435.71|1442.83|1437.43|1442.83|1437.43|1440.81|1435.41|38
1655080780000|2022-06-13 00:39:40|1442.82|1437.42|1441.41|1436.01|1442.86|1437.46|1441.41|1436.01|35
1655080790000|2022-06-13 00:39:50|1441.44|1436.04|1440.77|1435.37|1441.52|1436.12|1440.47|1435.07|36
1655080800000|2022-06-13 00:40:00|1440.85|1435.45|1440.8|1435.4|1441.49|1436.09|1440.7|1435.3|39
1655080810000|2022-06-13 00:40:10|1440.95|1435.55|1439.12|1433.72|1440.95|1435.55|1438.68|1433.28|38
1655080820000|2022-06-13 00:40:20|1439.17|1433.77|1438.55|1433.15|1439.17|1433.77|1437.91|1432.51|32
1655080830000|2022-06-13 00:40:30|1438.57|1433.17|1439.37|1433.97|1439.37|1433.97|1437.65|1432.25|38
1655080840000|2022-06-13 00:40:40|1439.41|1434.01|1439.97|1434.57|1440.74|1435.34|1439.29|1433.89|36
1655080850000|2022-06-13 00:40:50|1439.92|1434.52|1438.68|1433.28|1439.92|1434.52|1438.68|1433.28|39
1655080860000|2022-06-13 00:41:00|1438.36|1432.96|1442.41|1437.01|1442.41|1437.01|1438.35|1432.95|40
1655080870000|2022-06-13 00:41:10|1442.32|1436.92|1442.17|1436.77|1442.32|1436.92|1441.33|1435.93|38
1655080880000|2022-06-13 00:41:20|1442.31|1436.91|1440.76|1435.36|1442.31|1436.91|1440.48|1435.08|37
1655080890000|2022-06-13 00:41:30|1440.78|1435.38|1441.45|1436.05|1441.55|1436.15|1440.44|1435.04|38
1655080900000|2022-06-13 00:41:40|1441.43|1436.03|1441.56|1436.16|1441.98|1436.58|1441.33|1435.93|37
1655080910000|2022-06-13 00:41:50|1441.59|1436.19|1441.97|1436.57|1442.01|1436.61|1440.7|1435.3|34
1655080920000|2022-06-13 00:42:00|1441.88|1436.48|1442.12|1436.72|1442.38|1436.98|1441.28|1435.88|38
1655080930000|2022-06-13 00:42:10|1442.14|1436.74|1440.25|1434.85|1442.22|1436.82|1439.97|1434.57|38
1655080940000|2022-06-13 00:42:20|1440.23|1434.83|1440.62|1435.22|1441.1|1435.7|1440.09|1434.69|36
1655080950000|2022-06-13 00:42:30|1440.64|1435.24|1440.1|1434.7|1441.18|1435.78|1440.05|1434.65|38
1655080960000|2022-06-13 00:42:40|1440.09|1434.69|1440.74|1435.34|1441.11|1435.71|1440.09|1434.69|37
1655080970000|2022-06-13 00:42:50|1440.85|1435.45|1440.78|1435.38|1441.17|1435.77|1440.62|1435.22|34
1655080980000|2022-06-13 00:43:00|1440.74|1435.34|1441.67|1436.27|1441.99|1436.59|1440.35|1434.95|35
1655080990000|2022-06-13 00:43:10|1441.71|1436.31|1440.34|1434.94|1441.71|1436.31|1440.34|1434.94|33
1655081000000|2022-06-13 00:43:20|1440.28|1434.88|1438.95|1433.55|1440.49|1435.09|1438.78|1433.38|32
1655081010000|2022-06-13 00:43:30|1438.91|1433.51|1438.33|1432.93|1438.91|1433.51|1437.72|1432.32|35
1655081020000|2022-06-13 00:43:40|1438.34|1432.94|1438.78|1433.38|1438.96|1433.56|1437.91|1432.51|39
1655081030000|2022-06-13 00:43:50|1438.84|1433.44|1438.92|1433.52|1438.92|1433.52|1438|1432.6|36
1655081040000|2022-06-13 00:44:00|1438.84|1433.44|1437.99|1432.59|1439.11|1433.71|1437.99|1432.59|37
1655081050000|2022-06-13 00:44:10|1437.91|1432.51|1435.94|1430.54|1437.91|1432.51|1435.94|1430.54|36
1655081060000|2022-06-13 00:44:20|1435.98|1430.58|1433.99|1428.59|1436.03|1430.63|1433.67|1428.27|34
1655081070000|2022-06-13 00:44:30|1434.1|1428.7|1434.18|1428.78|1434.35|1428.95|1433.34|1427.94|39
1655081080000|2022-06-13 00:44:40|1434.09|1428.69|1434.68|1429.28|1435.79|1430.39|1434.06|1428.66|37
1655081090000|2022-06-13 00:44:50|1434.25|1428.85|1432.67|1427.27|1434.25|1428.85|1432.66|1427.26|37
1655081100000|2022-06-13 00:45:00|1432.58|1427.18|1433.47|1428.07|1433.89|1428.49|1430.75|1425.35|37
1655081110000|2022-06-13 00:45:10|1433.55|1428.15|1434.99|1429.59|1435.16|1429.76|1432.83|1427.43|40
1655081120000|2022-06-13 00:45:20|1435.12|1429.72|1435.47|1430.07|1436.97|1431.57|1435.09|1429.69|40
1655081130000|2022-06-13 00:45:30|1435.41|1430.01|1435.66|1430.26|1435.66|1430.26|1433.91|1428.51|37
1655081140000|2022-06-13 00:45:40|1435.47|1430.07|1434.8|1429.4|1435.61|1430.21|1434.15|1428.75|39
1655081150000|2022-06-13 00:45:50|1434.72|1429.32|1434.3|1428.9|1434.72|1429.32|1433.22|1427.82|38
1655081160000|2022-06-13 00:46:00|1434.25|1428.85|1434.6|1429.2|1434.72|1429.32|1432.92|1427.52|40
1655081170000|2022-06-13 00:46:10|1434.53|1429.13|1433.92|1428.52|1434.91|1429.51|1433.5|1428.1|38
1655081180000|2022-06-13 00:46:20|1434.07|1428.67|1434.35|1428.95|1434.93|1429.53|1434.07|1428.67|40
1655081190000|2022-06-13 00:46:30|1434.3|1428.9|1433.71|1428.31|1434.94|1429.54|1433.7|1428.3|35
1655081200000|2022-06-13 00:46:40|1433.54|1428.14|1431.73|1426.33|1434.05|1428.65|1431.73|1426.33|39
1655081210000|2022-06-13 00:46:50|1431.58|1426.18|1428.98|1423.58|1431.91|1426.51|1428.98|1423.58|32
1655081220000|2022-06-13 00:47:00|1428.96|1423.56|1424.06|1418.66|1429.14|1423.74|1424.06|1418.66|39
1655081230000|2022-06-13 00:47:10|1422.44|1417.04|1415.11|1409.71|1422.48|1417.08|1411.06|1405.66|40
1655081240000|2022-06-13 00:47:20|1415.64|1410.24|1419.12|1413.72|1420.09|1414.69|1415.64|1410.24|39
1655081250000|2022-06-13 00:47:30|1418.75|1413.35|1416.57|1411.17|1418.75|1413.35|1415.96|1410.56|39
1655081260000|2022-06-13 00:47:40|1416.64|1411.24|1421.15|1415.75|1421.15|1415.75|1416.49|1411.09|39
1655081270000|2022-06-13 00:47:50|1421.38|1415.98|1423.83|1418.43|1423.9|1418.5|1421.38|1415.98|40
1655081280000|2022-06-13 00:48:00|1423.75|1418.35|1420.44|1415.04|1423.75|1418.35|1417.96|1412.56|40
1655081290000|2022-06-13 00:48:10|1420.51|1415.11|1418.4|1413|1422.38|1416.98|1418.4|1413|38
1655081300000|2022-06-13 00:48:20|1418.49|1413.09|1418.18|1412.78|1420.87|1415.47|1418.08|1412.68|39
1655081310000|2022-06-13 00:48:30|1418.09|1412.69|1418.39|1412.99|1418.73|1413.33|1417.17|1411.77|39
1655081320000|2022-06-13 00:48:40|1418.19|1412.79|1418.49|1413.09|1418.82|1413.42|1417.64|1412.24|40
1655081330000|2022-06-13 00:48:50|1418.06|1412.66|1419.09|1413.69|1419.09|1413.69|1416.45|1411.05|39
1655081340000|2022-06-13 00:49:00|1419.19|1413.79|1417.72|1412.32|1420.74|1415.34|1416.98|1411.58|40
1655081350000|2022-06-13 00:49:10|1416.75|1411.35|1415.65|1410.25|1417.35|1411.95|1415|1409.6|40
1655081360000|2022-06-13 00:49:20|1415.22|1409.82|1414.53|1409.13|1416.1|1410.7|1414.21|1408.81|40
1655081370000|2022-06-13 00:49:30|1414.38|1408.98|1413.91|1408.51|1415.29|1409.89|1412.3|1406.9|40
1655081380000|2022-06-13 00:49:40|1414|1408.6|1410.25|1404.85|1414.36|1408.96|1410.25|1404.85|40
1655081390000|2022-06-13 00:49:50|1409.89|1404.49|1408.9|1403.5|1410.43|1405.03|1407.22|1401.82|35
1655081400000|2022-06-13 00:50:00|1408.72|1403.32|1410.04|1404.64|1412.01|1406.61|1408.72|1403.32|39
1655081410000|2022-06-13 00:50:10|1409.98|1404.58|1401.27|1395.87|1409.98|1404.58|1401.26|1395.86|40
1655081420000|2022-06-13 00:50:20|1401.2|1395.8|1406.11|1400.71|1407.39|1401.99|1401.2|1395.8|40
1655081430000|2022-06-13 00:50:30|1405.98|1400.58|1409.57|1404.17|1410.75|1405.35|1405.93|1400.53|39
1655081440000|2022-06-13 00:50:40|1409.43|1404.03|1413.17|1407.77|1413.82|1408.42|1409.39|1403.99|38
1655081450000|2022-06-13 00:50:50|1412.98|1407.58|1406.2|1400.8|1413.02|1407.62|1405.85|1400.45|40
1655081460000|2022-06-13 00:51:00|1406.63|1401.23|1409.56|1404.16|1410.3|1404.9|1406.6|1401.2|38
1655081470000|2022-06-13 00:51:10|1409.4|1404|1409.11|1403.71|1410.49|1405.09|1408.7|1403.3|40
1655081480000|2022-06-13 00:51:20|1408.94|1403.54|1406.44|1401.04|1409.08|1403.68|1406.21|1400.81|39
1655081490000|2022-06-13 00:51:30|1406.56|1401.16|1404.31|1398.91|1406.56|1401.16|1404.01|1398.61|37
1655081500000|2022-06-13 00:51:40|1404.2|1398.8|1404.51|1399.11|1404.51|1399.11|1403.24|1397.84|39
1655081510000|2022-06-13 00:51:50|1404.47|1399.07|1400.93|1395.53|1404.7|1399.3|1400.93|1395.53|38
1655081520000|2022-06-13 00:52:00|1401.18|1395.78|1403.32|1397.92|1403.32|1397.92|1399.99|1394.59|40
1655081530000|2022-06-13 00:52:10|1403.56|1398.16|1405.84|1400.44|1407.74|1402.34|1403.27|1397.87|40
1655081540000|2022-06-13 00:52:20|1405.96|1400.56|1406.24|1400.84|1406.53|1401.13|1403.66|1398.26|36
1655081550000|2022-06-13 00:52:30|1406.08|1400.68|1403.14|1397.74|1406.08|1400.68|1402.41|1397.01|39
1655081560000|2022-06-13 00:52:40|1403.15|1397.75|1403.18|1397.78|1404.45|1399.05|1402.28|1396.88|40
1655081570000|2022-06-13 00:52:50|1403.25|1397.85|1402.99|1397.59|1404.18|1398.78|1402.91|1397.51|39
1655081580000|2022-06-13 00:53:00|1402.73|1397.33|1404.9|1399.5|1406.18|1400.78|1402.06|1396.66|39
1655081590000|2022-06-13 00:53:10|1405.27|1399.87|1405.26|1399.86|1406.61|1401.21|1404.77|1399.37|39
1655081600000|2022-06-13 00:53:20|1405.23|1399.83|1405.91|1400.51|1406.16|1400.76|1404.16|1398.76|36
1655081610000|2022-06-13 00:53:30|1406.11|1400.71|1407.64|1402.24|1408.04|1402.64|1405.69|1400.29|40
1655081620000|2022-06-13 00:53:40|1407.68|1402.28|1410.3|1404.9|1410.3|1404.9|1407.48|1402.08|39
1655081630000|2022-06-13 00:53:50|1410.35|1404.95|1413.05|1407.65|1413.08|1407.68|1410.35|1404.95|36
1655081640000|2022-06-13 00:54:00|1413.2|1407.8|1409.53|1404.13|1413.29|1407.89|1409.53|1404.13|38
1655081650000|2022-06-13 00:54:10|1409.57|1404.17|1412.35|1406.95|1412.45|1407.05|1409.2|1403.8|40
1655081660000|2022-06-13 00:54:20|1412.46|1407.06|1410.89|1405.49|1413.34|1407.94|1410.35|1404.95|39
1655081670000|2022-06-13 00:54:30|1410.68|1405.28|1408.89|1403.49|1410.68|1405.28|1408.89|1403.49|39
1655081680000|2022-06-13 00:54:40|1408.85|1403.45|1407.72|1402.32|1408.91|1403.51|1407.72|1402.32|39
1655081690000|2022-06-13 00:54:50|1407.68|1402.28|1406.66|1401.26|1407.68|1402.28|1406.3|1400.9|35
1655081700000|2022-06-13 00:55:00|1406.78|1401.38|1406.08|1400.68|1407.08|1401.68|1405.95|1400.55|40
1655081710000|2022-06-13 00:55:10|1405.99|1400.59|1407.11|1401.71|1407.13|1401.73|1405.65|1400.25|39
1655081720000|2022-06-13 00:55:20|1406.96|1401.56|1409.68|1404.28|1409.76|1404.36|1406.96|1401.56|38
1655081730000|2022-06-13 00:55:30|1409.72|1404.32|1410.53|1405.13|1410.58|1405.18|1408.23|1402.83|37
1655081740000|2022-06-13 00:55:40|1410.59|1405.19|1409.52|1404.12|1410.59|1405.19|1409.52|1404.12|38
1655081750000|2022-06-13 00:55:50|1409.53|1404.13|1411.09|1405.69|1411.12|1405.72|1408.93|1403.53|39
1655081760000|2022-06-13 00:56:00|1411.11|1405.71|1409.48|1404.08|1411.48|1406.08|1409.19|1403.79|39
1655081770000|2022-06-13 00:56:10|1409.49|1404.09|1407.31|1401.91|1409.49|1404.09|1407.01|1401.61|39
1655081780000|2022-06-13 00:56:20|1407.32|1401.92|1405.82|1400.42|1407.67|1402.27|1405.6|1400.2|39
1655081790000|2022-06-13 00:56:30|1405.75|1400.35|1405.53|1400.13|1406.07|1400.67|1405.34|1399.94|36
1655081800000|2022-06-13 00:56:40|1405.6|1400.2|1404.84|1399.44|1405.78|1400.38|1403.03|1397.63|38
1655081810000|2022-06-13 00:56:50|1404.85|1399.45|1404.34|1398.94|1406.15|1400.75|1404.29|1398.89|38
1655081820000|2022-06-13 00:57:00|1404.24|1398.84|1403.53|1398.13|1404.24|1398.84|1403.25|1397.85|37
1655081830000|2022-06-13 00:57:10|1403.52|1398.12|1404.04|1398.64|1404.32|1398.92|1403.11|1397.71|40
1655081840000|2022-06-13 00:57:20|1404.22|1398.82|1403.27|1397.87|1404.87|1399.47|1403.27|1397.87|36
1655081850000|2022-06-13 00:57:30|1403.46|1398.06|1402.96|1397.56|1403.65|1398.25|1402.81|1397.41|37
1655081860000|2022-06-13 00:57:40|1402.86|1397.46|1400.66|1395.26|1402.86|1397.46|1400.55|1395.15|40
1655081870000|2022-06-13 00:57:50|1400.44|1395.04|1400.92|1395.52|1401.21|1395.81|1400.29|1394.89|38
1655081880000|2022-06-13 00:58:00|1400.87|1395.47|1390.24|1384.84|1401.21|1395.81|1390.24|1384.84|40
1655081890000|2022-06-13 00:58:10|1390.05|1384.65|1393.46|1388.06|1393.46|1388.06|1388.09|1382.69|40
1655081900000|2022-06-13 00:58:20|1393.27|1387.87|1394.9|1389.5|1395.24|1389.84|1392.74|1387.34|39
1655081910000|2022-06-13 00:58:30|1395.28|1389.88|1392.83|1387.43|1395.55|1390.15|1392.33|1386.93|39
1655081920000|2022-06-13 00:58:40|1392.75|1387.35|1391.21|1385.81|1393.25|1387.85|1390.87|1385.47|39
1655081930000|2022-06-13 00:58:50|1392.11|1386.71|1394|1388.6|1394.66|1389.26|1392.09|1386.69|40
1655081940000|2022-06-13 00:59:00|1393.94|1388.54|1390.15|1384.75|1394.03|1388.63|1389.97|1384.57|39
1655081950000|2022-06-13 00:59:10|1390.34|1384.94|1390.22|1384.82|1390.56|1385.16|1387.75|1382.35|40
1655081960000|2022-06-13 00:59:20|1390.01|1384.61|1390.7|1385.3|1390.92|1385.52|1389.3|1383.9|39
1655081970000|2022-06-13 00:59:30|1390.23|1384.83|1389.37|1383.97|1392.16|1386.76|1389.03|1383.63|38
1655081980000|2022-06-13 00:59:40|1389.41|1384.01|1388.68|1383.28|1390.67|1385.27|1388.14|1382.74|40
1655081990000|2022-06-13 00:59:50|1388.72|1383.32|1387.48|1382.08|1388.79|1383.39|1387.11|1381.71|37
1655082000000|2022-06-13 01:00:00|1387.66|1382.26|1388.51|1383.11|1388.51|1383.11|1385.07|1379.67|38
1655082010000|2022-06-13 01:00:10|1388.67|1383.27|1389.82|1384.42|1390.56|1385.16|1388.67|1383.27|40
1655082020000|2022-06-13 01:00:20|1389.59|1384.19|1392.32|1386.92|1392.47|1387.07|1389.34|1383.94|40
1655082030000|2022-06-13 01:00:30|1392.86|1387.46|1392.45|1387.05|1393.47|1388.07|1391.71|1386.31|39
1655082040000|2022-06-13 01:00:40|1392.58|1387.18|1389.73|1384.33|1392.69|1387.29|1389.73|1384.33|40
1655082050000|2022-06-13 01:00:50|1389.62|1384.22|1388.98|1383.58|1389.69|1384.29|1386.73|1381.33|39
1655082060000|2022-06-13 01:01:00|1389.62|1384.22|1389.28|1383.88|1391.87|1386.47|1388.93|1383.53|39
1655082070000|2022-06-13 01:01:10|1389.18|1383.78|1392.45|1387.05|1392.45|1387.05|1388.91|1383.51|38
1655082080000|2022-06-13 01:01:20|1392.22|1386.82|1388.88|1383.48|1392.31|1386.91|1388.88|1383.48|40
1655082090000|2022-06-13 01:01:30|1388.98|1383.58|1388|1382.6|1389.02|1383.62|1387.66|1382.26|39
1655082100000|2022-06-13 01:01:40|1388.13|1382.73|1387.23|1381.83|1388.13|1382.73|1386.51|1381.11|39
1655082110000|2022-06-13 01:01:50|1387.11|1381.71|1387.15|1381.75|1389.55|1384.15|1386.85|1381.45|40
1655082120000|2022-06-13 01:02:00|1386.97|1381.57|1385.52|1380.12|1387.54|1382.14|1384.84|1379.44|39
1655082130000|2022-06-13 01:02:10|1385.34|1379.94|1387.96|1382.56|1388.28|1382.88|1385.34|1379.94|38
1655082140000|2022-06-13 01:02:20|1387.94|1382.54|1387.67|1382.27|1388.03|1382.63|1386.39|1380.99|40
1655082150000|2022-06-13 01:02:30|1387.71|1382.31|1389.99|1384.59|1389.99|1384.59|1387.57|1382.17|40
1655082160000|2022-06-13 01:02:40|1389.5|1384.1|1391.69|1386.29|1392.28|1386.88|1389.5|1384.1|39
1655082170000|2022-06-13 01:02:50|1391.38|1385.98|1390.96|1385.56|1392.12|1386.72|1390.96|1385.56|39
1655082180000|2022-06-13 01:03:00|1391.35|1385.95|1391.32|1385.92|1392.54|1387.14|1390.77|1385.37|39
1655082190000|2022-06-13 01:03:10|1391.59|1386.19|1394.36|1388.96|1394.36|1388.96|1391.59|1386.19|39
1655082200000|2022-06-13 01:03:20|1394.55|1389.15|1396.83|1391.43|1398.91|1393.51|1394.17|1388.77|40
1655082210000|2022-06-13 01:03:30|1396.21|1390.81|1399.54|1394.14|1399.55|1394.15|1395.82|1390.42|40
1655082220000|2022-06-13 01:03:40|1399.63|1394.23|1399.44|1394.04|1399.65|1394.25|1397.7|1392.3|39
1655082230000|2022-06-13 01:03:50|1399.27|1393.87|1398.71|1393.31|1399.73|1394.33|1398.38|1392.98|38
1655082240000|2022-06-13 01:04:00|1398.72|1393.32|1399.43|1394.03|1399.97|1394.57|1398.36|1392.96|40
1655082250000|2022-06-13 01:04:10|1399.23|1393.83|1398.21|1392.81|1399.23|1393.83|1397.1|1391.7|39
1655082260000|2022-06-13 01:04:20|1398.4|1393|1398.97|1393.57|1399.25|1393.85|1397.78|1392.38|36
1655082270000|2022-06-13 01:04:30|1398.82|1393.42|1397.34|1391.94|1398.82|1393.42|1397.15|1391.75|39
1655082280000|2022-06-13 01:04:40|1397.39|1391.99|1398.12|1392.72|1399.11|1393.71|1396.47|1391.07|39
1655082290000|2022-06-13 01:04:50|1397.75|1392.35|1397.12|1391.72|1398.47|1393.07|1396.96|1391.56|38
1655082300000|2022-06-13 01:05:00|1397.05|1391.65|1397.15|1391.75|1397.56|1392.16|1396.8|1391.4|39
1655082310000|2022-06-13 01:05:10|1397.16|1391.76|1397.32|1391.92|1398.95|1393.55|1397.16|1391.76|36
1655082320000|2022-06-13 01:05:20|1397.11|1391.71|1398.93|1393.53|1398.93|1393.53|1396.89|1391.49|38
1655082330000|2022-06-13 01:05:30|1398.99|1393.59|1398.25|1392.85|1399.1|1393.7|1398.25|1392.85|37
1655082340000|2022-06-13 01:05:40|1398.32|1392.92|1399.44|1394.04|1399.9|1394.5|1397.33|1391.93|37
1655082350000|2022-06-13 01:05:50|1399.55|1394.15|1398.58|1393.18|1400.14|1394.74|1398.17|1392.77|40
1655082360000|2022-06-13 01:06:00|1398.61|1393.21|1398.18|1392.78|1399.45|1394.05|1397.7|1392.3|40
1655082370000|2022-06-13 01:06:10|1397.97|1392.57|1398.66|1393.26|1399.06|1393.66|1397.87|1392.47|39
1655082380000|2022-06-13 01:06:20|1398.52|1393.12|1397.76|1392.36|1399.06|1393.66|1397.57|1392.17|39
1655082390000|2022-06-13 01:06:30|1397.67|1392.27|1397.71|1392.31|1397.88|1392.48|1397.3|1391.9|39
1655082400000|2022-06-13 01:06:40|1397.62|1392.22|1398.2|1392.8|1398.66|1393.26|1397.5|1392.1|37
1655082410000|2022-06-13 01:06:50|1398.19|1392.79|1398.02|1392.62|1398.39|1392.99|1397.72|1392.32|36
1655082420000|2022-06-13 01:07:00|1398.01|1392.61|1397.7|1392.3|1398.26|1392.86|1397.27|1391.87|35
1655082430000|2022-06-13 01:07:10|1397.63|1392.23|1397.47|1392.07|1398.93|1393.53|1397.4|1392|38
1655082440000|2022-06-13 01:07:20|1397.52|1392.12|1395.51|1390.11|1397.54|1392.14|1395|1389.6|36
1655082450000|2022-06-13 01:07:30|1395.39|1389.99|1394.16|1388.76|1396.03|1390.63|1393.69|1388.29|37
1655082460000|2022-06-13 01:07:40|1394.22|1388.82|1393.21|1387.81|1395.68|1390.28|1392.99|1387.59|40
1655082470000|2022-06-13 01:07:50|1393.1|1387.7|1391.79|1386.39|1393.25|1387.85|1391.67|1386.27|38
1655082480000|2022-06-13 01:08:00|1391.52|1386.12|1394.1|1388.7|1395.19|1389.79|1391.52|1386.12|40
1655082490000|2022-06-13 01:08:10|1393.93|1388.53|1394.93|1389.53|1394.93|1389.53|1393.71|1388.31|38
1655082500000|2022-06-13 01:08:20|1394.91|1389.51|1393.16|1387.76|1395.08|1389.68|1393.16|1387.76|40
1655082510000|2022-06-13 01:08:30|1393.07|1387.67|1392.08|1386.68|1393.07|1387.67|1390.48|1385.08|39
1655082520000|2022-06-13 01:08:40|1392.24|1386.84|1392.61|1387.21|1392.61|1387.21|1391.51|1386.11|39
1655082530000|2022-06-13 01:08:50|1392.72|1387.32|1390.15|1384.75|1392.72|1387.32|1390.15|1384.75|39
1655082540000|2022-06-13 01:09:00|1390.1|1384.7|1389.89|1384.49|1390.73|1385.33|1388.75|1383.35|40
1655082550000|2022-06-13 01:09:10|1389.37|1383.97|1388.87|1383.47|1389.97|1384.57|1387.69|1382.29|38
1655082560000|2022-06-13 01:09:20|1388.66|1383.26|1389.5|1384.1|1390.52|1385.12|1388.66|1383.26|39
1655082570000|2022-06-13 01:09:30|1389.34|1383.94|1388.67|1383.27|1390.98|1385.58|1388.67|1383.27|40
1655082580000|2022-06-13 01:09:40|1388.74|1383.34|1387.02|1381.62|1388.8|1383.4|1387.02|1381.62|40
1655082590000|2022-06-13 01:09:50|1386.86|1381.46|1386.35|1380.95|1387.11|1381.71|1385.2|1379.8|40
1655082600000|2022-06-13 01:10:00|1386.13|1380.73|1386.35|1380.95|1388.05|1382.65|1386.13|1380.73|35
1655082610000|2022-06-13 01:10:10|1386.21|1380.81|1385.66|1380.26|1386.91|1381.51|1385.52|1380.12|40
1655082620000|2022-06-13 01:10:20|1385.5|1380.1|1384.64|1379.24|1385.5|1380.1|1381.77|1376.37|37
1655082630000|2022-06-13 01:10:30|1385.03|1379.63|1387.53|1382.13|1387.58|1382.18|1383.84|1378.44|39
1655082640000|2022-06-13 01:10:40|1387.73|1382.33|1388.93|1383.53|1389.22|1383.82|1387.44|1382.04|40
1655082650000|2022-06-13 01:10:50|1388.99|1383.59|1391.35|1385.95|1391.45|1386.05|1388.93|1383.53|37
1655082660000|2022-06-13 01:11:00|1391.56|1386.16|1392.17|1386.77|1392.24|1386.84|1390.78|1385.38|38
1655082670000|2022-06-13 01:11:10|1392.31|1386.91|1392.52|1387.12|1394.4|1389|1392.12|1386.72|39
1655082680000|2022-06-13 01:11:20|1392.68|1387.28|1391.22|1385.82|1393.66|1388.26|1391.22|1385.82|39
1655082690000|2022-06-13 01:11:30|1390.64|1385.24|1390.83|1385.43|1391.56|1386.16|1390.52|1385.12|39
1655082700000|2022-06-13 01:11:40|1390.85|1385.45|1391.33|1385.93|1393.44|1388.04|1390.37|1384.97|39
1655082710000|2022-06-13 01:11:50|1391.25|1385.85|1387.79|1382.39|1391.38|1385.98|1387.77|1382.37|36
1655082720000|2022-06-13 01:12:00|1387.89|1382.49|1385.72|1380.32|1388.71|1383.31|1384.42|1379.02|40
1655082730000|2022-06-13 01:12:10|1386|1380.6|1386.21|1380.81|1387.42|1382.02|1385.82|1380.42|35
1655082740000|2022-06-13 01:12:20|1386.02|1380.62|1386.19|1380.79|1386.74|1381.34|1385.85|1380.45|37
1655082750000|2022-06-13 01:12:30|1386.14|1380.74|1385.49|1380.09|1386.88|1381.48|1384.59|1379.19|40
1655082760000|2022-06-13 01:12:40|1385.66|1380.26|1383.41|1378.01|1385.67|1380.27|1383.2|1377.8|35
1655082770000|2022-06-13 01:12:50|1383.31|1377.91|1381.15|1375.75|1383.93|1378.53|1380.95|1375.55|39
1655082780000|2022-06-13 01:13:00|1381.16|1375.76|1382.48|1377.08|1383.72|1378.32|1380.66|1375.26|37
1655082790000|2022-06-13 01:13:10|1382.2|1376.8|1373.4|1368|1382.2|1376.8|1373.4|1368|38
1655082800000|2022-06-13 01:13:20|1373.46|1368.06|1375.7|1370.3|1378.15|1372.75|1370.74|1365.34|40
1655082810000|2022-06-13 01:13:30|1375.61|1370.21|1375.33|1369.93|1376.52|1371.12|1374.7|1369.3|37
1655082820000|2022-06-13 01:13:40|1375.36|1369.96|1372.49|1367.09|1375.96|1370.56|1371.76|1366.36|38
1655082830000|2022-06-13 01:13:50|1372.34|1366.94|1371.12|1365.72|1375.16|1369.76|1371.12|1365.72|40
1655082840000|2022-06-13 01:14:00|1370.56|1365.16|1374.77|1369.37|1374.77|1369.37|1370.42|1365.02|40
1655082850000|2022-06-13 01:14:10|1374.84|1369.44|1374.73|1369.33|1375.62|1370.22|1372.79|1367.39|40
1655082860000|2022-06-13 01:14:20|1374.68|1369.28|1372.37|1366.97|1374.84|1369.44|1372.19|1366.79|38
1655082870000|2022-06-13 01:14:30|1372.47|1367.07|1372.1|1366.7|1373.21|1367.81|1372.1|1366.7|39
1655082880000|2022-06-13 01:14:40|1371.95|1366.55|1370.74|1365.34|1372.11|1366.71|1370.44|1365.04|40
1655082890000|2022-06-13 01:14:50|1370.54|1365.14|1366.77|1361.37|1370.89|1365.49|1366.66|1361.26|40
1655082900000|2022-06-13 01:15:00|1366.57|1361.17|1371|1365.6|1371.87|1366.47|1366.26|1360.86|39
1655082910000|2022-06-13 01:15:10|1370.94|1365.54|1373.41|1368.01|1373.6|1368.2|1370.82|1365.42|40
1655082920000|2022-06-13 01:15:20|1373.54|1368.14|1371.96|1366.56|1373.87|1368.47|1370.83|1365.43|38
1655082930000|2022-06-13 01:15:30|1371.71|1366.31|1368.43|1363.03|1371.71|1366.31|1367.93|1362.53|40
1655082940000|2022-06-13 01:15:40|1368.52|1363.12|1367.19|1361.79|1368.69|1363.29|1366.5|1361.1|39
1655082950000|2022-06-13 01:15:50|1367.25|1361.85|1365.9|1360.5|1368.13|1362.73|1364.59|1359.19|39
1655082960000|2022-06-13 01:16:00|1365.98|1360.58|1365.48|1360.08|1366.38|1360.98|1365.36|1359.96|40
1655082970000|2022-06-13 01:16:10|1365.49|1360.09|1365.27|1359.87|1365.69|1360.29|1364.83|1359.43|39
1655082980000|2022-06-13 01:16:20|1365.33|1359.93|1362.92|1357.52|1365.92|1360.52|1362.6|1357.2|39
1655082990000|2022-06-13 01:16:30|1363.54|1358.14|1359.79|1354.39|1363.65|1358.25|1359.64|1354.24|38
1655083000000|2022-06-13 01:16:40|1359.88|1354.48|1360.1|1354.7|1362.74|1357.34|1359.67|1354.27|40
1655083010000|2022-06-13 01:16:50|1360.34|1354.94|1357.7|1352.3|1360.34|1354.94|1357.42|1352.02|37
1655083020000|2022-06-13 01:17:00|1357.99|1352.59|1361.19|1355.79|1361.55|1356.15|1357.91|1352.51|40
1655083030000|2022-06-13 01:17:10|1361.27|1355.87|1360.57|1355.17|1361.72|1356.32|1359.98|1354.58|39
1655083040000|2022-06-13 01:17:20|1360.33|1354.93|1360.67|1355.27|1361.6|1356.2|1360.14|1354.74|38
1655083050000|2022-06-13 01:17:30|1361.06|1355.66|1359.76|1354.36|1362.27|1356.87|1359.56|1354.16|39
1655083060000|2022-06-13 01:17:40|1359.91|1354.51|1361.01|1355.61|1361.57|1356.17|1359.86|1354.46|39
1655083070000|2022-06-13 01:17:50|1360.92|1355.52|1357.61|1352.21|1361.46|1356.06|1357.61|1352.21|37
1655083080000|2022-06-13 01:18:00|1357.43|1352.03|1360.61|1355.21|1361.61|1356.21|1357.43|1352.03|38
1655083090000|2022-06-13 01:18:10|1360.59|1355.19|1362.58|1357.18|1362.72|1357.32|1360.26|1354.86|40
1655083100000|2022-06-13 01:18:20|1362.6|1357.2|1363.5|1358.1|1364.77|1359.37|1362.55|1357.15|39
1655083110000|2022-06-13 01:18:30|1363.48|1358.08|1365.08|1359.68|1365.5|1360.1|1362.72|1357.32|39
1655083120000|2022-06-13 01:18:40|1364.85|1359.45|1364.7|1359.3|1365.51|1360.11|1361.07|1355.67|40
1655083130000|2022-06-13 01:18:50|1364.96|1359.56|1369.62|1364.22|1370.03|1364.63|1364.96|1359.56|39
1655083140000|2022-06-13 01:19:00|1369.56|1364.16|1373.33|1367.93|1374.47|1369.07|1369.56|1364.16|40
1655083150000|2022-06-13 01:19:10|1373.48|1368.08|1369.87|1364.47|1373.54|1368.14|1369.6|1364.2|40
1655083160000|2022-06-13 01:19:20|1369.9|1364.5|1369.15|1363.75|1371.48|1366.08|1368.73|1363.33|40
1655083170000|2022-06-13 01:19:30|1369.17|1363.77|1371.77|1366.37|1372.46|1367.06|1368.95|1363.55|39
1655083180000|2022-06-13 01:19:40|1371.93|1366.53|1372.77|1367.37|1373.39|1367.99|1371.37|1365.97|40
1655083190000|2022-06-13 01:19:50|1372.81|1367.41|1373.23|1367.83|1373.49|1368.09|1372.64|1367.24|39
1655083200000|2022-06-13 01:20:00|1372.78|1367.38|1375.45|1370.05|1375.45|1370.05|1372.45|1367.05|39
1655083210000|2022-06-13 01:20:10|1375.22|1369.82|1378.09|1372.69|1378.09|1372.69|1374.99|1369.59|38
1655083220000|2022-06-13 01:20:20|1377.96|1372.56|1375.69|1370.29|1378.26|1372.86|1375.69|1370.29|39
1655083230000|2022-06-13 01:20:30|1375.9|1370.5|1377.94|1372.54|1378.71|1373.31|1375.9|1370.5|39
1655083240000|2022-06-13 01:20:40|1377.85|1372.45|1376.09|1370.69|1378.06|1372.66|1375.79|1370.39|38
1655083250000|2022-06-13 01:20:50|1376.21|1370.81|1374.3|1368.9|1376.63|1371.23|1374.3|1368.9|39
1655083260000|2022-06-13 01:21:00|1374.23|1368.83|1372|1366.6|1374.31|1368.91|1371.88|1366.48|38
1655083270000|2022-06-13 01:21:10|1372.06|1366.66|1372.08|1366.68|1372.27|1366.87|1371.54|1366.14|39
1655083280000|2022-06-13 01:21:20|1372.07|1366.67|1370.07|1364.67|1372.17|1366.77|1370.07|1364.67|39
1655083290000|2022-06-13 01:21:30|1370|1364.6|1372.67|1367.27|1372.67|1367.27|1369.99|1364.59|38
1655083300000|2022-06-13 01:21:40|1372.7|1367.3|1370.45|1365.05|1372.84|1367.44|1370.45|1365.05|38
1655083310000|2022-06-13 01:21:50|1370.49|1365.09|1369.2|1363.8|1370.6|1365.2|1367.87|1362.47|39
1655083320000|2022-06-13 01:22:00|1369.29|1363.89|1370.33|1364.93|1371.06|1365.66|1368.41|1363.01|36
1655083330000|2022-06-13 01:22:10|1370.3|1364.9|1368.4|1363|1370.35|1364.95|1368.38|1362.98|39
1655083340000|2022-06-13 01:22:20|1368.87|1363.47|1368.13|1362.73|1370.65|1365.25|1368.1|1362.7|38
1655083350000|2022-06-13 01:22:30|1368.11|1362.71|1367.1|1361.7|1368.59|1363.19|1366.71|1361.31|37
1655083360000|2022-06-13 01:22:40|1366.42|1361.02|1363.66|1358.26|1366.42|1361.02|1363.45|1358.05|40
1655083370000|2022-06-13 01:22:50|1363.23|1357.83|1363.48|1358.08|1363.81|1358.41|1363.01|1357.61|36
1655083380000|2022-06-13 01:23:00|1363.33|1357.93|1365.25|1359.85|1365.44|1360.04|1362.85|1357.45|38
1655083390000|2022-06-13 01:23:10|1365.13|1359.73|1360.48|1355.08|1365.53|1360.13|1360.48|1355.08|39
1655083400000|2022-06-13 01:23:20|1360.55|1355.15|1358.95|1353.55|1360.79|1355.39|1358.95|1353.55|40
1655083410000|2022-06-13 01:23:30|1358.76|1353.36|1360.13|1354.73|1361.13|1355.73|1358.66|1353.26|39
1655083420000|2022-06-13 01:23:40|1359.83|1354.43|1360.12|1354.72|1360.52|1355.12|1358.45|1353.05|39
1655083430000|2022-06-13 01:23:50|1360.07|1354.67|1359.98|1354.58|1360.36|1354.96|1358.97|1353.57|39
1655083440000|2022-06-13 01:24:00|1360.05|1354.65|1353.96|1348.56|1360.13|1354.73|1353.96|1348.56|40
1655083450000|2022-06-13 01:24:10|1354.09|1348.69|1358.24|1352.84|1358.3|1352.9|1354.09|1348.69|39
1655083460000|2022-06-13 01:24:20|1358.74|1353.34|1357.84|1352.44|1359.52|1354.12|1357.48|1352.08|38
1655083470000|2022-06-13 01:24:30|1358.01|1352.61|1356.67|1351.27|1358.44|1353.04|1354.97|1349.57|40
1655083480000|2022-06-13 01:24:40|1356.61|1351.21|1355.12|1349.72|1356.61|1351.21|1353.42|1348.02|40
1655083490000|2022-06-13 01:24:50|1355.71|1350.31|1353.86|1348.46|1355.71|1350.31|1353.77|1348.37|40
1655083500000|2022-06-13 01:25:00|1354.01|1348.61|1354.75|1349.35|1355.28|1349.88|1354.01|1348.61|37
1655083510000|2022-06-13 01:25:10|1354.92|1349.52|1353.59|1348.19|1355.15|1349.75|1353.42|1348.02|39
1655083520000|2022-06-13 01:25:20|1353.67|1348.27|1353.1|1347.7|1354.22|1348.82|1353.1|1347.7|36
1655083530000|2022-06-13 01:25:30|1353.42|1348.02|1351.81|1346.41|1353.47|1348.07|1348.22|1342.82|39
1655083540000|2022-06-13 01:25:40|1351.7|1346.3|1352.63|1347.23|1352.66|1347.26|1350.49|1345.09|40
1655083550000|2022-06-13 01:25:50|1352.43|1347.03|1349.32|1343.92|1352.73|1347.33|1349.03|1343.63|39
1655083560000|2022-06-13 01:26:00|1348.83|1343.43|1350.16|1344.76|1350.54|1345.14|1348.24|1342.84|39
1655083570000|2022-06-13 01:26:10|1350.11|1344.71|1348.16|1342.76|1350.43|1345.03|1347.94|1342.54|38
1655083580000|2022-06-13 01:26:20|1348.15|1342.75|1345.41|1340.01|1348.25|1342.85|1345.41|1340.01|40
1655083590000|2022-06-13 01:26:30|1345.17|1339.77|1346.24|1340.84|1347.82|1342.42|1344.58|1339.18|39
1655083600000|2022-06-13 01:26:40|1346.52|1341.12|1349.48|1344.08|1350.57|1345.17|1346.07|1340.67|38
1655083610000|2022-06-13 01:26:50|1349.95|1344.55|1348.89|1343.49|1351.88|1346.48|1348.73|1343.33|40
1655083620000|2022-06-13 01:27:00|1348.58|1343.18|1347.66|1342.26|1350.39|1344.99|1346.88|1341.48|39
1655083630000|2022-06-13 01:27:10|1347.85|1342.45|1349.91|1344.51|1349.91|1344.51|1346.66|1341.26|40
1655083640000|2022-06-13 01:27:20|1350.97|1345.57|1348.64|1343.24|1351.03|1345.63|1348.58|1343.18|40
1655083650000|2022-06-13 01:27:30|1348.59|1343.19|1348.35|1342.95|1348.9|1343.5|1348.17|1342.77|38
1655083660000|2022-06-13 01:27:40|1348.13|1342.73|1349.78|1344.38|1349.83|1344.43|1347.75|1342.35|38
1655083670000|2022-06-13 01:27:50|1349.91|1344.51|1349.22|1343.82|1349.99|1344.59|1348.8|1343.4|36
1655083680000|2022-06-13 01:28:00|1349.16|1343.76|1351.69|1346.29|1351.69|1346.29|1348.77|1343.37|39
1655083690000|2022-06-13 01:28:10|1351.74|1346.34|1353.37|1347.97|1353.37|1347.97|1351.74|1346.34|38
1655083700000|2022-06-13 01:28:20|1353.46|1348.06|1354.25|1348.85|1354.96|1349.56|1353.24|1347.84|40
1655083710000|2022-06-13 01:28:30|1354.72|1349.32|1354.19|1348.79|1355.69|1350.29|1353.96|1348.56|37
1655083720000|2022-06-13 01:28:40|1353.99|1348.59|1354.5|1349.1|1354.55|1349.15|1352.92|1347.52|39
1655083730000|2022-06-13 01:28:50|1354.56|1349.16|1355.62|1350.22|1355.87|1350.47|1354.06|1348.66|39
1655083740000|2022-06-13 01:29:00|1355.77|1350.37|1355.57|1350.17|1356.8|1351.4|1355.01|1349.61|38
1655083750000|2022-06-13 01:29:10|1355.59|1350.19|1357.28|1351.88|1357.54|1352.14|1355.25|1349.85|38
1655083760000|2022-06-13 01:29:20|1357.27|1351.87|1355.23|1349.83|1357.27|1351.87|1355.02|1349.62|39
1655083770000|2022-06-13 01:29:30|1355.07|1349.67|1354.17|1348.77|1355.07|1349.67|1352.71|1347.31|40
1655083780000|2022-06-13 01:29:40|1354.46|1349.06|1355.46|1350.06|1355.6|1350.2|1353.98|1348.58|39
1655083790000|2022-06-13 01:29:50|1355.35|1349.95|1352.57|1347.17|1355.56|1350.16|1352.46|1347.06|37
1655083800000|2022-06-13 01:30:00|1352.46|1347.06|1350.03|1344.63|1353.93|1348.53|1350.03|1344.63|38
1655083810000|2022-06-13 01:30:10|1350.42|1345.02|1354.3|1348.9|1354.75|1349.35|1350.34|1344.94|38
1655083820000|2022-06-13 01:30:20|1353.74|1348.34|1354.76|1349.36|1355.3|1349.9|1352.78|1347.38|39
1655083830000|2022-06-13 01:30:30|1354.98|1349.58|1356.04|1350.64|1356.71|1351.31|1354.07|1348.67|40
1655083840000|2022-06-13 01:30:40|1355.82|1350.42|1355.94|1350.54|1356.51|1351.11|1355.46|1350.06|39
1655083850000|2022-06-13 01:30:50|1356.37|1350.97|1358.88|1353.48|1359.52|1354.12|1355.79|1350.39|39
1655083860000|2022-06-13 01:31:00|1358.76|1353.36|1361.47|1356.07|1361.48|1356.08|1358.73|1353.33|40
1655083870000|2022-06-13 01:31:10|1361.55|1356.15|1363.66|1358.26|1366.03|1360.63|1361.55|1356.15|38
1655083880000|2022-06-13 01:31:20|1363.51|1358.11|1366.36|1360.96|1366.36|1360.96|1363.45|1358.05|39
1655083890000|2022-06-13 01:31:30|1366.64|1361.24|1367.42|1362.02|1368.29|1362.89|1366.64|1361.24|39
1655083900000|2022-06-13 01:31:40|1367.34|1361.94|1366.1|1360.7|1367.65|1362.25|1366.08|1360.68|39
1655083910000|2022-06-13 01:31:50|1366.23|1360.83|1367.29|1361.89|1368.02|1362.62|1365.83|1360.43|39
1655083920000|2022-06-13 01:32:00|1367|1361.6|1365.99|1360.59|1367.03|1361.63|1365.38|1359.98|39
1655083930000|2022-06-13 01:32:10|1366.49|1361.09|1368.22|1362.82|1368.29|1362.89|1366.47|1361.07|38
1655083940000|2022-06-13 01:32:20|1368.2|1362.8|1370.81|1365.41|1371.07|1365.67|1368.2|1362.8|39
1655083950000|2022-06-13 01:32:30|1370.91|1365.51|1368.06|1362.66|1370.91|1365.51|1367.67|1362.27|39
1655083960000|2022-06-13 01:32:40|1367.9|1362.5|1367.78|1362.38|1368.56|1363.16|1367.54|1362.14|37
1655083970000|2022-06-13 01:32:50|1367.8|1362.4|1369.03|1363.63|1369.83|1364.43|1367.65|1362.25|39
1655083980000|2022-06-13 01:33:00|1369.18|1363.78|1366.98|1361.58|1369.29|1363.89|1366.93|1361.53|40
1655083990000|2022-06-13 01:33:10|1366.97|1361.57|1369.83|1364.43|1370.49|1365.09|1366.97|1361.57|39
1655084000000|2022-06-13 01:33:20|1369.85|1364.45|1370.58|1365.18|1371.87|1366.47|1369.85|1364.45|39
1655084010000|2022-06-13 01:33:30|1370.91|1365.51|1372.64|1367.24|1373.49|1368.09|1370.91|1365.51|38
1655084020000|2022-06-13 01:33:40|1372.59|1367.19|1373.07|1367.67|1373.07|1367.67|1370.8|1365.4|39
1655084030000|2022-06-13 01:33:50|1372.76|1367.36|1372.93|1367.53|1373.77|1368.37|1372.54|1367.14|39
1655084040000|2022-06-13 01:34:00|1372.87|1367.47|1374.51|1369.11|1374.61|1369.21|1372.63|1367.23|39
1655084050000|2022-06-13 01:34:10|1374.53|1369.13|1371.16|1365.76|1374.53|1369.13|1371.16|1365.76|40
1655084060000|2022-06-13 01:34:20|1371.41|1366.01|1369.65|1364.25|1371.5|1366.1|1369.23|1363.83|39
1655084070000|2022-06-13 01:34:30|1369.67|1364.27|1368.47|1363.07|1369.82|1364.42|1368.46|1363.06|39
1655084080000|2022-06-13 01:34:40|1368.36|1362.96|1367.27|1361.87|1368.48|1363.08|1367.27|1361.87|36
1655084090000|2022-06-13 01:34:50|1367.53|1362.13|1365.79|1360.39|1367.53|1362.13|1365.35|1359.95|40
1655084100000|2022-06-13 01:35:00|1365.83|1360.43|1365.88|1360.48|1366.93|1361.53|1365.79|1360.39|40
1655084110000|2022-06-13 01:35:10|1365.27|1359.87|1366.2|1360.8|1366.93|1361.53|1364.72|1359.32|39
1655084120000|2022-06-13 01:35:20|1366.45|1361.05|1365.44|1360.04|1366.82|1361.42|1365.39|1359.99|38
1655084130000|2022-06-13 01:35:30|1365.37|1359.97|1363.01|1357.61|1365.37|1359.97|1362.92|1357.52|38
1655084140000|2022-06-13 01:35:40|1362.94|1357.54|1363.09|1357.69|1363.49|1358.09|1362.66|1357.26|39
1655084150000|2022-06-13 01:35:50|1363.07|1357.67|1364|1358.6|1366.92|1361.52|1363.07|1357.67|40
1655084160000|2022-06-13 01:36:00|1363.71|1358.31|1361.2|1355.8|1363.76|1358.36|1361.2|1355.8|36
1655084170000|2022-06-13 01:36:10|1361.26|1355.86|1361.24|1355.84|1363.24|1357.84|1361.24|1355.84|38
1655084180000|2022-06-13 01:36:20|1360.89|1355.49|1358.75|1353.35|1360.89|1355.49|1358.75|1353.35|34
1655084190000|2022-06-13 01:36:30|1358.57|1353.17|1358.03|1352.63|1358.57|1353.17|1357.7|1352.3|38
1655084200000|2022-06-13 01:36:40|1358.11|1352.71|1357.7|1352.3|1358.58|1353.18|1357.41|1352.01|40
1655084210000|2022-06-13 01:36:50|1357.69|1352.29|1359.68|1354.28|1360.65|1355.25|1357.56|1352.16|39
1655084220000|2022-06-13 01:37:00|1359.8|1354.4|1358.25|1352.85|1359.81|1354.41|1358.23|1352.83|37
1655084230000|2022-06-13 01:37:10|1358.31|1352.91|1360.89|1355.49|1361.02|1355.62|1358.14|1352.74|37
1655084240000|2022-06-13 01:37:20|1360.98|1355.58|1362.96|1357.56|1362.96|1357.56|1360.98|1355.58|39
1655084250000|2022-06-13 01:37:30|1363.34|1357.94|1366.33|1360.93|1366.33|1360.93|1363.09|1357.69|38
1655084260000|2022-06-13 01:37:40|1366.26|1360.86|1365.95|1360.55|1366.73|1361.33|1364.95|1359.55|38
1655084270000|2022-06-13 01:37:50|1366.12|1360.72|1368.17|1362.77|1368.38|1362.98|1365.45|1360.05|40
1655084280000|2022-06-13 01:38:00|1368.44|1363.04|1368.14|1362.74|1368.58|1363.18|1365.56|1360.16|40
1655084290000|2022-06-13 01:38:10|1368.1|1362.7|1366.83|1361.43|1368.83|1363.43|1366.82|1361.42|38
1655084300000|2022-06-13 01:38:20|1366.85|1361.45|1367.47|1362.07|1368.32|1362.92|1366.56|1361.16|37
1655084310000|2022-06-13 01:38:30|1367.4|1362|1366.74|1361.34|1367.4|1362|1366.27|1360.87|38
1655084320000|2022-06-13 01:38:40|1366.53|1361.13|1365.59|1360.19|1366.53|1361.13|1365.11|1359.71|38
1655084330000|2022-06-13 01:38:50|1365.6|1360.2|1369.84|1364.44|1369.85|1364.45|1365.6|1360.2|37
1655084340000|2022-06-13 01:39:00|1369.77|1364.37|1368.96|1363.56|1370.39|1364.99|1368.88|1363.48|38
1655084350000|2022-06-13 01:39:10|1368.87|1363.47|1369.17|1363.77|1369.31|1363.91|1368.22|1362.82|37
1655084360000|2022-06-13 01:39:20|1369.05|1363.65|1367.45|1362.05|1369.05|1363.65|1366.81|1361.41|40
1655084370000|2022-06-13 01:39:30|1367.55|1362.15|1366.44|1361.04|1367.55|1362.15|1366.39|1360.99|36
1655084380000|2022-06-13 01:39:40|1366.48|1361.08|1367.04|1361.64|1367.84|1362.44|1366.48|1361.08|39
1655084390000|2022-06-13 01:39:50|1366.93|1361.53|1368.05|1362.65|1368.12|1362.72|1366.82|1361.42|37
1655084400000|2022-06-13 01:40:00|1367.72|1362.32|1367.74|1362.34|1368.07|1362.67|1367.14|1361.74|36
1655084410000|2022-06-13 01:40:10|1367.69|1362.29|1369.4|1364|1369.46|1364.06|1367.69|1362.29|38
1655084420000|2022-06-13 01:40:20|1369.47|1364.07|1371.72|1366.32|1372.06|1366.66|1369.46|1364.06|40
1655084430000|2022-06-13 01:40:30|1371.78|1366.38|1371.58|1366.18|1371.91|1366.51|1370.77|1365.37|39
1655084440000|2022-06-13 01:40:40|1371.41|1366.01|1373.54|1368.14|1373.54|1368.14|1371.21|1365.81|38
1655084450000|2022-06-13 01:40:50|1373.58|1368.18|1372.76|1367.36|1374.06|1368.66|1372.74|1367.34|37
1655084460000|2022-06-13 01:41:00|1372.78|1367.38|1374.28|1368.88|1374.47|1369.07|1372.66|1367.26|37
1655084470000|2022-06-13 01:41:10|1374.18|1368.78|1372.98|1367.58|1374.81|1369.41|1372.98|1367.58|40
1655084480000|2022-06-13 01:41:20|1372.91|1367.51|1371.22|1365.82|1372.91|1367.51|1369.91|1364.51|38
1655084490000|2022-06-13 01:41:30|1371.28|1365.88|1371.26|1365.86|1371.28|1365.88|1369.95|1364.55|38
1655084500000|2022-06-13 01:41:40|1371.46|1366.06|1373.28|1367.88|1373.7|1368.3|1371.46|1366.06|40
1655084510000|2022-06-13 01:41:50|1373.38|1367.98|1373.62|1368.22|1373.88|1368.48|1373.06|1367.66|40
1655084520000|2022-06-13 01:42:00|1373.58|1368.18|1373.84|1368.44|1374.15|1368.75|1373.25|1367.85|39
1655084530000|2022-06-13 01:42:10|1373.9|1368.5|1372.43|1367.03|1374.2|1368.8|1372.41|1367.01|39
1655084540000|2022-06-13 01:42:20|1372.24|1366.84|1371.02|1365.62|1372.24|1366.84|1370.59|1365.19|36
1655084550000|2022-06-13 01:42:30|1371.52|1366.12|1370.6|1365.2|1371.89|1366.49|1370.56|1365.16|39
1655084560000|2022-06-13 01:42:40|1370.61|1365.21|1370.94|1365.54|1371.79|1366.39|1370.24|1364.84|36
1655084570000|2022-06-13 01:42:50|1371.08|1365.68|1370.66|1365.26|1371.41|1366.01|1370.39|1364.99|39
1655084580000|2022-06-13 01:43:00|1370.78|1365.38|1370.74|1365.34|1372.31|1366.91|1370.43|1365.03|38
1655084590000|2022-06-13 01:43:10|1370.7|1365.3|1369.87|1364.47|1371.83|1366.43|1369.44|1364.04|40
1655084600000|2022-06-13 01:43:20|1370.05|1364.65|1370.54|1365.14|1370.54|1365.14|1369.31|1363.91|35
1655084610000|2022-06-13 01:43:30|1370.43|1365.03|1371.69|1366.29|1371.69|1366.29|1370.31|1364.91|39
1655084620000|2022-06-13 01:43:40|1371.36|1365.96|1372.09|1366.69|1372.1|1366.7|1370.51|1365.11|39
1655084630000|2022-06-13 01:43:50|1372.12|1366.72|1372.82|1367.42|1373.03|1367.63|1372|1366.6|38
1655084640000|2022-06-13 01:44:00|1372.89|1367.49|1374.79|1369.39|1374.79|1369.39|1372.71|1367.31|38
1655084650000|2022-06-13 01:44:10|1374.78|1369.38|1375.18|1369.78|1376.55|1371.15|1374.78|1369.38|38
1655084660000|2022-06-13 01:44:20|1375.1|1369.7|1372.44|1367.04|1375.25|1369.85|1372.44|1367.04|37
1655084670000|2022-06-13 01:44:30|1372.08|1366.68|1371.54|1366.14|1372.34|1366.94|1371.5|1366.1|39
1655084680000|2022-06-13 01:44:40|1371.68|1366.28|1370.53|1365.13|1371.81|1366.41|1370.53|1365.13|38
1655084690000|2022-06-13 01:44:50|1370.5|1365.1|1371.2|1365.8|1373.95|1368.55|1369.29|1363.89|39
1655084700000|2022-06-13 01:45:00|1371.39|1365.99|1370.34|1364.94|1371.65|1366.25|1369.27|1363.87|37
1655084710000|2022-06-13 01:45:10|1370.21|1364.81|1368.38|1362.98|1370.21|1364.81|1368.04|1362.64|39
1655084720000|2022-06-13 01:45:20|1368.43|1363.03|1367.27|1361.87|1368.43|1363.03|1366.34|1360.94|36
1655084730000|2022-06-13 01:45:30|1367.66|1362.26|1368.18|1362.78|1368.18|1362.78|1365.54|1360.14|39
1655084740000|2022-06-13 01:45:40|1368.09|1362.69|1368.51|1363.11|1369.76|1364.36|1367.68|1362.28|39
1655084750000|2022-06-13 01:45:50|1368.54|1363.14|1367.79|1362.39|1368.92|1363.52|1367.78|1362.38|39
1655084760000|2022-06-13 01:46:00|1367.86|1362.46|1365.63|1360.23|1367.9|1362.5|1365.63|1360.23|38
1655084770000|2022-06-13 01:46:10|1365.46|1360.06|1365.67|1360.27|1365.67|1360.27|1363.64|1358.24|39
1655084780000|2022-06-13 01:46:20|1365.65|1360.25|1365.16|1359.76|1366.09|1360.69|1364.52|1359.12|37
1655084790000|2022-06-13 01:46:30|1365.19|1359.79|1366.78|1361.38|1367.1|1361.7|1364.86|1359.46|35
1655084800000|2022-06-13 01:46:40|1366.76|1361.36|1366.43|1361.03|1367.57|1362.17|1366.43|1361.03|38
1655084810000|2022-06-13 01:46:50|1366.47|1361.07|1365.09|1359.69|1366.53|1361.13|1365.09|1359.69|40
1655084820000|2022-06-13 01:47:00|1365.07|1359.67|1368.19|1362.79|1368.64|1363.24|1364.39|1358.99|38
1655084830000|2022-06-13 01:47:10|1368.15|1362.75|1367.87|1362.47|1368.54|1363.14|1367.39|1361.99|38
1655084840000|2022-06-13 01:47:20|1367.77|1362.37|1364.66|1359.26|1367.77|1362.37|1364.66|1359.26|39
1655084850000|2022-06-13 01:47:30|1364.78|1359.38|1364.19|1358.79|1364.78|1359.38|1362.98|1357.58|40
1655084860000|2022-06-13 01:47:40|1364.49|1359.09|1364.54|1359.14|1365.11|1359.71|1364.34|1358.94|38
1655084870000|2022-06-13 01:47:50|1364.27|1358.87|1362.8|1357.4|1364.61|1359.21|1362.65|1357.25|38
1655084880000|2022-06-13 01:48:00|1362.76|1357.36|1363.41|1358.01|1363.66|1358.26|1362.58|1357.18|37
1655084890000|2022-06-13 01:48:10|1363.22|1357.82|1362.03|1356.63|1363.22|1357.82|1362.02|1356.62|37
1655084900000|2022-06-13 01:48:20|1361.85|1356.45|1360.87|1355.47|1362.09|1356.69|1360.52|1355.12|38
1655084910000|2022-06-13 01:48:30|1360.88|1355.48|1363.76|1358.36|1363.99|1358.59|1360.8|1355.4|39
1655084920000|2022-06-13 01:48:40|1363.92|1358.52|1364.74|1359.34|1365.31|1359.91|1363.71|1358.31|37
1655084930000|2022-06-13 01:48:50|1364.71|1359.31|1363.9|1358.5|1364.9|1359.5|1363.37|1357.97|37
1655084940000|2022-06-13 01:49:00|1364.09|1358.69|1365.92|1360.52|1366|1360.6|1363.15|1357.75|39
1655084950000|2022-06-13 01:49:10|1365.64|1360.24|1365.98|1360.58|1366.32|1360.92|1365.31|1359.91|38
1655084960000|2022-06-13 01:49:20|1365.83|1360.43|1364.53|1359.13|1366.33|1360.93|1364.4|1359|38
1655084970000|2022-06-13 01:49:30|1364.52|1359.12|1365.26|1359.86|1365.41|1360.01|1364.33|1358.93|38
1655084980000|2022-06-13 01:49:40|1365.19|1359.79|1364.27|1358.87|1365.96|1360.56|1364.27|1358.87|39
1655084990000|2022-06-13 01:49:50|1364.48|1359.08|1365.2|1359.8|1365.2|1359.8|1364.06|1358.66|39
1655085000000|2022-06-13 01:50:00|1364.82|1359.42|1363.59|1358.19|1364.82|1359.42|1363.25|1357.85|37
1655085010000|2022-06-13 01:50:10|1363.64|1358.24|1362.77|1357.37|1364.4|1359|1362.77|1357.37|36
1655085020000|2022-06-13 01:50:20|1362.85|1357.45|1362.24|1356.84|1362.85|1357.45|1361.47|1356.07|39
1655085030000|2022-06-13 01:50:30|1362.51|1357.11|1362.42|1357.02|1362.99|1357.59|1362.15|1356.75|37
1655085040000|2022-06-13 01:50:40|1362.45|1357.05|1361.42|1356.02|1362.57|1357.17|1361.26|1355.86|37
1655085050000|2022-06-13 01:50:50|1361.4|1356|1362.72|1357.32|1362.86|1357.46|1361.39|1355.99|35
1655085060000|2022-06-13 01:51:00|1362.69|1357.29|1361.79|1356.39|1362.71|1357.31|1361.22|1355.82|39
1655085070000|2022-06-13 01:51:10|1361.73|1356.33|1361.57|1356.17|1362.67|1357.27|1360.84|1355.44|38
1655085080000|2022-06-13 01:51:20|1361.54|1356.14|1362.16|1356.76|1362.42|1357.02|1360.99|1355.59|38
1655085090000|2022-06-13 01:51:30|1362.25|1356.85|1362.87|1357.47|1362.98|1357.58|1362.25|1356.85|35
1655085100000|2022-06-13 01:51:40|1362.92|1357.52|1363.35|1357.95|1363.35|1357.95|1362.45|1357.05|35
1655085110000|2022-06-13 01:51:50|1363.27|1357.87|1360.99|1355.59|1363.44|1358.04|1360.99|1355.59|34
1655085120000|2022-06-13 01:52:00|1360.93|1355.53|1359.67|1354.27|1361.12|1355.72|1359.57|1354.17|38
1655085130000|2022-06-13 01:52:10|1359.64|1354.24|1360.39|1354.99|1360.39|1354.99|1359.44|1354.04|36
1655085140000|2022-06-13 01:52:20|1360.54|1355.14|1360.2|1354.8|1360.98|1355.58|1359.69|1354.29|38
1655085150000|2022-06-13 01:52:30|1360.05|1354.65|1359.62|1354.22|1360.47|1355.07|1358.54|1353.14|39
1655085160000|2022-06-13 01:52:40|1359.44|1354.04|1357.75|1352.35|1359.62|1354.22|1357.36|1351.96|39
1655085170000|2022-06-13 01:52:50|1357.74|1352.34|1358.06|1352.66|1358.35|1352.95|1357.48|1352.08|37
1655085180000|2022-06-13 01:53:00|1358.01|1352.61|1355.41|1350.01|1358.01|1352.61|1355.14|1349.74|37
1655085190000|2022-06-13 01:53:10|1355.5|1350.1|1352.89|1347.49|1355.85|1350.45|1352.83|1347.43|38
1655085200000|2022-06-13 01:53:20|1353.03|1347.63|1352.4|1347|1354.61|1349.21|1351.84|1346.44|39
1655085210000|2022-06-13 01:53:30|1352.45|1347.05|1350.71|1345.31|1352.63|1347.23|1350.5|1345.1|38
1655085220000|2022-06-13 01:53:40|1351|1345.6|1352.39|1346.99|1352.84|1347.44|1349.57|1344.17|41
1655085230000|2022-06-13 01:53:50|1352.74|1347.34|1351.32|1345.92|1353.22|1347.82|1351.07|1345.67|36
1655085240000|2022-06-13 01:54:00|1351.22|1345.82|1353.07|1347.67|1353.71|1348.31|1351.22|1345.82|39
1655085250000|2022-06-13 01:54:10|1353.02|1347.62|1355.09|1349.69|1355.2|1349.8|1351.78|1346.38|40
1655085260000|2022-06-13 01:54:20|1354.93|1349.53|1354.17|1348.77|1354.93|1349.53|1353.57|1348.17|39
1655085270000|2022-06-13 01:54:30|1353.78|1348.38|1354.35|1348.95|1354.77|1349.37|1353.71|1348.31|39
1655085280000|2022-06-13 01:54:40|1354.32|1348.92|1355.47|1350.07|1355.62|1350.22|1354.32|1348.92|38
1655085290000|2022-06-13 01:54:50|1355.56|1350.16|1356.25|1350.85|1357.37|1351.97|1355.02|1349.62|40
1655085300000|2022-06-13 01:55:00|1356.27|1350.87|1354.83|1349.43|1356.29|1350.89|1354.49|1349.09|39
1655085310000|2022-06-13 01:55:10|1354.73|1349.33|1353.87|1348.47|1354.9|1349.5|1353.66|1348.26|38
1655085320000|2022-06-13 01:55:20|1353.89|1348.49|1353.25|1347.85|1354.31|1348.91|1352.29|1346.89|38
1655085330000|2022-06-13 01:55:30|1353.41|1348.01|1352.79|1347.39|1354.42|1349.02|1352.79|1347.39|38
1655085340000|2022-06-13 01:55:40|1352.88|1347.48|1351.8|1346.4|1353.01|1347.61|1351.8|1346.4|39
1655085350000|2022-06-13 01:55:50|1351.5|1346.1|1351.55|1346.15|1351.86|1346.46|1350.88|1345.48|40
1655085360000|2022-06-13 01:56:00|1351.74|1346.34|1350.96|1345.56|1351.87|1346.47|1350.96|1345.56|40
1655085370000|2022-06-13 01:56:10|1350.94|1345.54|1349.83|1344.43|1351.07|1345.67|1349.66|1344.26|38
1655085380000|2022-06-13 01:56:20|1349.75|1344.35|1349.25|1343.85|1349.75|1344.35|1348.8|1343.4|40
1655085390000|2022-06-13 01:56:30|1349.13|1343.73|1348.09|1342.69|1349.26|1343.86|1347.24|1341.84|39
1655085400000|2022-06-13 01:56:40|1348.13|1342.73|1348.89|1343.49|1348.93|1343.53|1347.37|1341.97|37
1655085410000|2022-06-13 01:56:50|1348.83|1343.43|1348.77|1343.37|1348.88|1343.48|1347.68|1342.28|34
1655085420000|2022-06-13 01:57:00|1348.74|1343.34|1349.24|1343.84|1349.24|1343.84|1347.33|1341.93|40
1655085430000|2022-06-13 01:57:10|1349.23|1343.83|1353.76|1348.36|1354.52|1349.12|1349.11|1343.71|40
1655085440000|2022-06-13 01:57:20|1353.89|1348.49|1355.24|1349.84|1355.24|1349.84|1353.5|1348.1|39
1655085450000|2022-06-13 01:57:30|1355.34|1349.94|1354.87|1349.47|1356.91|1351.51|1354.87|1349.47|39
1655085460000|2022-06-13 01:57:40|1354.64|1349.24|1356.77|1351.37|1356.98|1351.58|1354.32|1348.92|40
1655085470000|2022-06-13 01:57:50|1356.93|1351.53|1358.35|1352.95|1358.52|1353.12|1356.93|1351.53|39
1655085480000|2022-06-13 01:58:00|1358.17|1352.77|1362.52|1357.12|1362.52|1357.12|1357.47|1352.07|39
1655085490000|2022-06-13 01:58:10|1361.82|1356.42|1357.82|1352.42|1361.82|1356.42|1357.82|1352.42|38
1655085500000|2022-06-13 01:58:20|1357.73|1352.33|1358.87|1353.47|1359.11|1353.71|1356.54|1351.14|39
1655085510000|2022-06-13 01:58:30|1358.9|1353.5|1359.25|1353.85|1359.3|1353.9|1357.6|1352.2|38
1655085520000|2022-06-13 01:58:40|1359.24|1353.84|1360.88|1355.48|1361.73|1356.33|1359.24|1353.84|39
1655085530000|2022-06-13 01:58:50|1360.96|1355.56|1361.41|1356.01|1361.82|1356.42|1360.58|1355.18|40
1655085540000|2022-06-13 01:59:00|1361.47|1356.07|1360.08|1354.68|1361.79|1356.39|1359.87|1354.47|39
1655085550000|2022-06-13 01:59:10|1359.9|1354.5|1362.6|1357.2|1362.68|1357.28|1359.9|1354.5|39
1655085560000|2022-06-13 01:59:20|1362.9|1357.5|1362.68|1357.28|1364.58|1359.18|1362.68|1357.28|39
1655085570000|2022-06-13 01:59:30|1362.83|1357.43|1365.72|1360.32|1365.95|1360.55|1362.22|1356.82|39
1655085580000|2022-06-13 01:59:40|1365.67|1360.27|1367.31|1361.91|1367.31|1361.91|1365.64|1360.24|40
1655085590000|2022-06-13 01:59:50|1367.28|1361.88|1364.8|1359.4|1367.28|1361.88|1363.61|1358.21|39
1655085600000|2022-06-13 02:00:00|1364.93|1359.53|1363.37|1357.97|1365.55|1360.15|1361.86|1356.46|40
1655085610000|2022-06-13 02:00:10|1363.67|1358.27|1362.08|1356.68|1363.74|1358.34|1361.55|1356.15|38
1655085620000|2022-06-13 02:00:20|1362.12|1356.72|1359.98|1354.58|1362.18|1356.78|1359.98|1354.58|36
1655085630000|2022-06-13 02:00:30|1360.03|1354.63|1360.63|1355.23|1361.64|1356.24|1360.03|1354.63|39
1655085640000|2022-06-13 02:00:40|1360.67|1355.27|1363.14|1357.74|1363.14|1357.74|1360.64|1355.24|40
1655085650000|2022-06-13 02:00:50|1363.31|1357.91|1365.75|1360.35|1366.07|1360.67|1363.31|1357.91|38
1655085660000|2022-06-13 02:01:00|1366.11|1360.71|1367.31|1361.91|1367.75|1362.35|1365.93|1360.53|37
1655085670000|2022-06-13 02:01:10|1367.21|1361.81|1367.47|1362.07|1367.8|1362.4|1366.95|1361.55|37
1655085680000|2022-06-13 02:01:20|1367.41|1362.01|1363.96|1358.56|1367.5|1362.1|1363.88|1358.48|38
1655085690000|2022-06-13 02:01:30|1363.91|1358.51|1362.97|1357.57|1363.91|1358.51|1362.31|1356.91|39
1655085700000|2022-06-13 02:01:40|1363|1357.6|1361.6|1356.2|1363.07|1357.67|1361.45|1356.05|37
1655085710000|2022-06-13 02:01:50|1361.32|1355.92|1359.65|1354.25|1361.38|1355.98|1359.53|1354.13|38
1655085720000|2022-06-13 02:02:00|1359.31|1353.91|1357.89|1352.49|1359.91|1354.51|1357.68|1352.28|36
1655085730000|2022-06-13 02:02:10|1357.79|1352.39|1356.37|1350.97|1357.84|1352.44|1356.3|1350.9|39
1655085740000|2022-06-13 02:02:20|1356.44|1351.04|1355.78|1350.38|1356.86|1351.46|1355.67|1350.27|37
1655085750000|2022-06-13 02:02:30|1355.75|1350.35|1354.78|1349.38|1356.27|1350.87|1354.69|1349.29|39
1655085760000|2022-06-13 02:02:40|1354.76|1349.36|1354.71|1349.31|1355.42|1350.02|1353.6|1348.2|40
1655085770000|2022-06-13 02:02:50|1354.8|1349.4|1357.34|1351.94|1358.57|1353.17|1354.8|1349.4|40
1655085780000|2022-06-13 02:03:00|1357.27|1351.87|1358.67|1353.27|1359.21|1353.81|1356.06|1350.66|39
1655085790000|2022-06-13 02:03:10|1358.96|1353.56|1363.65|1358.25|1363.65|1358.25|1358.96|1353.56|39
1655085800000|2022-06-13 02:03:20|1363.18|1357.78|1363.83|1358.43|1364.36|1358.96|1362.13|1356.73|38
1655085810000|2022-06-13 02:03:30|1363.64|1358.24|1363.79|1358.39|1365|1359.6|1363.44|1358.04|38
1655085820000|2022-06-13 02:03:40|1363.84|1358.44|1361.15|1355.75|1363.89|1358.49|1360.89|1355.49|38
1655085830000|2022-06-13 02:03:50|1361.03|1355.63|1360.95|1355.55|1361.86|1356.46|1360.82|1355.42|40
1655085840000|2022-06-13 02:04:00|1360.96|1355.56|1358.6|1353.2|1362.15|1356.75|1358.6|1353.2|38
1655085850000|2022-06-13 02:04:10|1358.44|1353.04|1357.95|1352.55|1358.7|1353.3|1357.89|1352.49|37
1655085860000|2022-06-13 02:04:20|1357.78|1352.38|1358.34|1352.94|1358.59|1353.19|1357.41|1352.01|38
1655085870000|2022-06-13 02:04:30|1358.49|1353.09|1358.02|1352.62|1358.53|1353.13|1357.36|1351.96|38
1655085880000|2022-06-13 02:04:40|1358|1352.6|1358|1352.6|1358.18|1352.78|1357.44|1352.04|38
1655085890000|2022-06-13 02:04:50|1358.55|1353.15|1358.63|1353.23|1359.4|1354|1358.54|1353.14|36
1655085900000|2022-06-13 02:05:00|1358.45|1353.05|1359.24|1353.84|1359.3|1353.9|1357.75|1352.35|38
1655085910000|2022-06-13 02:05:10|1358.9|1353.5|1358.64|1353.24|1358.96|1353.56|1357.48|1352.08|38
1655085920000|2022-06-13 02:05:20|1358.62|1353.22|1359.25|1353.85|1360.22|1354.82|1358.4|1353|39
1655085930000|2022-06-13 02:05:30|1359.35|1353.95|1357.67|1352.27|1359.43|1354.03|1357.55|1352.15|37
1655085940000|2022-06-13 02:05:40|1357.75|1352.35|1359.8|1354.4|1359.9|1354.5|1357.75|1352.35|37
1655085950000|2022-06-13 02:05:50|1359.84|1354.44|1361.94|1356.54|1361.94|1356.54|1359.4|1354|38
1655085960000|2022-06-13 02:06:00|1361.99|1356.59|1361.19|1355.79|1362.67|1357.27|1360.76|1355.36|39
1655085970000|2022-06-13 02:06:10|1361.34|1355.94|1360.45|1355.05|1361.39|1355.99|1360.09|1354.69|36
1655085980000|2022-06-13 02:06:20|1360.47|1355.07|1361.88|1356.48|1361.97|1356.57|1360.42|1355.02|39
1655085990000|2022-06-13 02:06:30|1361.9|1356.5|1363.24|1357.84|1363.91|1358.51|1361.9|1356.5|39
1655086000000|2022-06-13 02:06:40|1363.31|1357.91|1364.24|1358.84|1364.58|1359.18|1363.16|1357.76|38
1655086010000|2022-06-13 02:06:50|1364.16|1358.76|1364.06|1358.66|1364.65|1359.25|1363.92|1358.52|37
1655086020000|2022-06-13 02:07:00|1364.05|1358.65|1363.17|1357.77|1364.42|1359.02|1363.17|1357.77|35
1655086030000|2022-06-13 02:07:10|1363.18|1357.78|1363.7|1358.3|1363.85|1358.45|1362.9|1357.5|39
1655086040000|2022-06-13 02:07:20|1363.93|1358.53|1363.86|1358.46|1364.29|1358.89|1363.7|1358.3|38
1655086050000|2022-06-13 02:07:30|1363.87|1358.47|1365.43|1360.03|1366.07|1360.67|1363.87|1358.47|38
1655086060000|2022-06-13 02:07:40|1365.41|1360.01|1365.89|1360.49|1366.21|1360.81|1365.29|1359.89|34
1655086070000|2022-06-13 02:07:50|1365.8|1360.4|1363.55|1358.15|1365.8|1360.4|1363.51|1358.11|39
1655086080000|2022-06-13 02:08:00|1363.63|1358.23|1366.03|1360.63|1366.11|1360.71|1363.63|1358.23|37
1655086090000|2022-06-13 02:08:10|1366.09|1360.69|1363.82|1358.42|1366.76|1361.36|1363.82|1358.42|38
1655086100000|2022-06-13 02:08:20|1363.8|1358.4|1364.18|1358.78|1364.56|1359.16|1363.64|1358.24|38
1655086110000|2022-06-13 02:08:30|1364.55|1359.15|1365.97|1360.57|1366.57|1361.17|1364.3|1358.9|35
1655086120000|2022-06-13 02:08:40|1365.91|1360.51|1365.95|1360.55|1366.08|1360.68|1365.31|1359.91|40
1655086130000|2022-06-13 02:08:50|1365.85|1360.45|1364.17|1358.77|1366.08|1360.68|1364.08|1358.68|40
1655086140000|2022-06-13 02:09:00|1364.08|1358.68|1365.32|1359.92|1365.78|1360.38|1364.08|1358.68|39
1655086150000|2022-06-13 02:09:10|1365.16|1359.76|1365.21|1359.81|1365.89|1360.49|1364.88|1359.48|40
1655086160000|2022-06-13 02:09:20|1365.13|1359.73|1365.4|1360|1365.61|1360.21|1364.63|1359.23|37
1655086170000|2022-06-13 02:09:30|1365.6|1360.2|1366.49|1361.09|1366.49|1361.09|1365.06|1359.66|37
1655086180000|2022-06-13 02:09:40|1366.43|1361.03|1366.26|1360.86|1367.08|1361.68|1366.03|1360.63|40
1655086190000|2022-06-13 02:09:50|1366.24|1360.84|1367.27|1361.87|1367.3|1361.9|1366.24|1360.84|39
1655086200000|2022-06-13 02:10:00|1367.36|1361.96|1366.31|1360.91|1367.36|1361.96|1365.24|1359.84|39
1655086210000|2022-06-13 02:10:10|1366.39|1360.99|1364.03|1358.63|1366.65|1361.25|1363.61|1358.21|37
1655086220000|2022-06-13 02:10:20|1364.04|1358.64|1364.01|1358.61|1364.51|1359.11|1363.34|1357.94|37
1655086230000|2022-06-13 02:10:30|1364.11|1358.71|1363.38|1357.98|1364.11|1358.71|1363.26|1357.86|40
1655086240000|2022-06-13 02:10:40|1363.44|1358.04|1362.08|1356.68|1363.61|1358.21|1362.08|1356.68|40
1655086250000|2022-06-13 02:10:50|1362.25|1356.85|1361.55|1356.15|1362.25|1356.85|1361.45|1356.05|37
1655086260000|2022-06-13 02:11:00|1361.81|1356.41|1360.04|1354.64|1361.82|1356.42|1360.04|1354.64|37
1655086270000|2022-06-13 02:11:10|1360.02|1354.62|1361.81|1356.41|1361.95|1356.55|1359.6|1354.2|36
1655086280000|2022-06-13 02:11:20|1361.79|1356.39|1361.34|1355.94|1362.95|1357.55|1361.26|1355.86|35
1655086290000|2022-06-13 02:11:30|1361.4|1356|1359.94|1354.54|1361.46|1356.06|1359.89|1354.49|37
1655086300000|2022-06-13 02:11:40|1359.96|1354.56|1357.93|1352.53|1360.12|1354.72|1357.92|1352.52|38
1655086310000|2022-06-13 02:11:50|1357.73|1352.33|1358.4|1353|1358.43|1353.03|1357.73|1352.33|38
1655086320000|2022-06-13 02:12:00|1358.46|1353.06|1359.75|1354.35|1360.26|1354.86|1358.42|1353.02|39
1655086330000|2022-06-13 02:12:10|1359.73|1354.33|1359.64|1354.24|1360.07|1354.67|1359.48|1354.08|38
1655086340000|2022-06-13 02:12:20|1359.43|1354.03|1355.96|1350.56|1359.43|1354.03|1355.81|1350.41|37
1655086350000|2022-06-13 02:12:30|1355.95|1350.55|1355.53|1350.13|1356.69|1351.29|1355.47|1350.07|40
1655086360000|2022-06-13 02:12:40|1355.59|1350.19|1355.05|1349.65|1355.65|1350.25|1354.03|1348.63|39
1655086370000|2022-06-13 02:12:50|1355.06|1349.66|1354.41|1349.01|1356.23|1350.83|1354.41|1349.01|40
1655086380000|2022-06-13 02:13:00|1354.18|1348.78|1353.36|1347.96|1355.65|1350.25|1353.32|1347.92|38
1655086390000|2022-06-13 02:13:10|1353.24|1347.84|1354.69|1349.29|1355.43|1350.03|1353.24|1347.84|35
1655086400000|2022-06-13 02:13:20|1354.45|1349.05|1355.37|1349.97|1355.53|1350.13|1354.32|1348.92|39
1655086410000|2022-06-13 02:13:30|1355.28|1349.88|1356.06|1350.66|1356.2|1350.8|1355.2|1349.8|39
1655086420000|2022-06-13 02:13:40|1356.23|1350.83|1354.21|1348.81|1356.32|1350.92|1354.21|1348.81|39
1655086430000|2022-06-13 02:13:50|1354.19|1348.79|1352.97|1347.57|1354.19|1348.79|1352.97|1347.57|38
1655086440000|2022-06-13 02:14:00|1352.87|1347.47|1350.81|1345.41|1352.87|1347.47|1350.81|1345.41|37
1655086450000|2022-06-13 02:14:10|1349.83|1344.43|1349.38|1343.98|1349.97|1344.57|1348.55|1343.15|38
1655086460000|2022-06-13 02:14:20|1349.41|1344.01|1348.77|1343.37|1349.41|1344.01|1348.19|1342.79|40
1655086470000|2022-06-13 02:14:30|1349.1|1343.7|1349.05|1343.65|1350.16|1344.76|1348.45|1343.05|38
1655086480000|2022-06-13 02:14:40|1349|1343.6|1348.17|1342.77|1349.03|1343.63|1348.07|1342.67|38
1655086490000|2022-06-13 02:14:50|1348.33|1342.93|1351.01|1345.61|1351.36|1345.96|1348.23|1342.83|37
1655086500000|2022-06-13 02:15:00|1351.14|1345.74|1350.38|1344.98|1351.96|1346.56|1350.38|1344.98|40
1655086510000|2022-06-13 02:15:10|1350.37|1344.97|1348.48|1343.08|1350.37|1344.97|1348.48|1343.08|39
1655086520000|2022-06-13 02:15:20|1348.44|1343.04|1348.75|1343.35|1348.75|1343.35|1347.73|1342.33|39
1655086530000|2022-06-13 02:15:30|1349.13|1343.73|1348.51|1343.11|1350.04|1344.64|1347.77|1342.37|39
1655086540000|2022-06-13 02:15:40|1348.41|1343.01|1348.81|1343.41|1348.81|1343.41|1347.49|1342.09|39
1655086550000|2022-06-13 02:15:50|1348.98|1343.58|1346.85|1341.45|1351.64|1346.24|1346.77|1341.37|39
1655086560000|2022-06-13 02:16:00|1346.91|1341.51|1346.86|1341.46|1348.19|1342.79|1346.17|1340.77|38
1655086570000|2022-06-13 02:16:10|1346.83|1341.43|1346.83|1341.43|1348.21|1342.81|1346.41|1341.01|38
1655086580000|2022-06-13 02:16:20|1346.73|1341.33|1345.6|1340.2|1346.92|1341.52|1345.6|1340.2|39
1655086590000|2022-06-13 02:16:30|1345.43|1340.03|1344.61|1339.21|1345.43|1340.03|1344.51|1339.11|39
1655086600000|2022-06-13 02:16:40|1344.52|1339.12|1344.58|1339.18|1346.19|1340.79|1344.36|1338.96|36
1655086610000|2022-06-13 02:16:50|1344.9|1339.5|1344.79|1339.39|1345.06|1339.66|1343.67|1338.27|36
1655086620000|2022-06-13 02:17:00|1344.75|1339.35|1342.11|1336.71|1344.75|1339.35|1341.37|1335.97|35
1655086630000|2022-06-13 02:17:10|1341.96|1336.56|1341.38|1335.98|1342.19|1336.79|1340.13|1334.73|35
1655086640000|2022-06-13 02:17:20|1341.53|1336.13|1346.07|1340.67|1346.6|1341.2|1341.53|1336.13|39
1655086650000|2022-06-13 02:17:30|1346.3|1340.9|1347.5|1342.1|1347.94|1342.54|1346.13|1340.73|39
1655086660000|2022-06-13 02:17:40|1347.52|1342.12|1346.04|1340.64|1347.73|1342.33|1346.02|1340.62|39
1655086670000|2022-06-13 02:17:50|1345.91|1340.51|1344.58|1339.18|1345.96|1340.56|1344.25|1338.85|39
1655086680000|2022-06-13 02:18:00|1344.86|1339.46|1348.01|1342.61|1348.16|1342.76|1344.8|1339.4|38
1655086690000|2022-06-13 02:18:10|1348.04|1342.64|1346.34|1340.94|1348.28|1342.88|1346.25|1340.85|38
1655086700000|2022-06-13 02:18:20|1346.29|1340.89|1345.84|1340.44|1346.31|1340.91|1344.93|1339.53|35
1655086710000|2022-06-13 02:18:30|1345.77|1340.37|1347.55|1342.15|1347.55|1342.15|1344.39|1338.99|39
1655086720000|2022-06-13 02:18:40|1347.82|1342.42|1347.45|1342.05|1348.18|1342.78|1345.57|1340.17|39
1655086730000|2022-06-13 02:18:50|1347.83|1342.43|1347.5|1342.1|1348.73|1343.33|1347.02|1341.62|36
1655086740000|2022-06-13 02:19:00|1347.09|1341.69|1349.68|1344.28|1349.71|1344.31|1345.63|1340.23|38
1655086750000|2022-06-13 02:19:10|1350.12|1344.72|1349.3|1343.9|1350.17|1344.77|1348.66|1343.26|39
1655086760000|2022-06-13 02:19:20|1349.06|1343.66|1349.59|1344.19|1350.17|1344.77|1348.55|1343.15|36
1655086770000|2022-06-13 02:19:30|1349.38|1343.98|1350.41|1345.01|1350.42|1345.02|1348.68|1343.28|37
1655086780000|2022-06-13 02:19:40|1350.69|1345.29|1353.31|1347.91|1353.51|1348.11|1350.69|1345.29|39
1655086790000|2022-06-13 02:19:50|1353.35|1347.95|1352.8|1347.4|1353.93|1348.53|1352.74|1347.34|37
1655086800000|2022-06-13 02:20:00|1352.69|1347.29|1353.6|1348.2|1353.6|1348.2|1352.02|1346.62|38
1655086810000|2022-06-13 02:20:10|1353.62|1348.22|1355.54|1350.14|1355.61|1350.21|1353.46|1348.06|39
1655086820000|2022-06-13 02:20:20|1355.53|1350.13|1354.94|1349.54|1355.75|1350.35|1354.03|1348.63|39
1655086830000|2022-06-13 02:20:30|1355.07|1349.67|1353.65|1348.25|1355.5|1350.1|1353.65|1348.25|40
1655086840000|2022-06-13 02:20:40|1353.61|1348.21|1352.79|1347.39|1354.63|1349.23|1352.79|1347.39|38
1655086850000|2022-06-13 02:20:50|1352.65|1347.25|1351.16|1345.76|1352.65|1347.25|1351.09|1345.69|36
1655086860000|2022-06-13 02:21:00|1351.18|1345.78|1349.55|1344.15|1351.52|1346.12|1348.26|1342.86|40
1655086870000|2022-06-13 02:21:10|1349.36|1343.96|1348.43|1343.03|1349.92|1344.52|1348.02|1342.62|39
1655086880000|2022-06-13 02:21:20|1348.5|1343.1|1348.16|1342.76|1348.57|1343.17|1347.37|1341.97|39
1655086890000|2022-06-13 02:21:30|1348.3|1342.9|1347.38|1341.98|1348.58|1343.18|1347.3|1341.9|39
1655086900000|2022-06-13 02:21:40|1347.26|1341.86|1346.76|1341.36|1348.11|1342.71|1346.76|1341.36|40
1655086910000|2022-06-13 02:21:50|1346.64|1341.24|1347.68|1342.28|1348.4|1343|1346.38|1340.98|39
1655086920000|2022-06-13 02:22:00|1347.78|1342.38|1345.66|1340.26|1348.06|1342.66|1345.5|1340.1|38
1655086930000|2022-06-13 02:22:10|1345.85|1340.45|1347.9|1342.5|1348.42|1343.02|1345.85|1340.45|39
1655086940000|2022-06-13 02:22:20|1347.62|1342.22|1347.66|1342.26|1347.79|1342.39|1346.14|1340.74|39
1655086950000|2022-06-13 02:22:30|1347.65|1342.25|1348.37|1342.97|1348.37|1342.97|1345.33|1339.93|40
1655086960000|2022-06-13 02:22:40|1348.39|1342.99|1350|1344.6|1350.07|1344.67|1348.24|1342.84|38
1655086970000|2022-06-13 02:22:50|1350.03|1344.63|1351.21|1345.81|1351.36|1345.96|1349.89|1344.49|40
1655086980000|2022-06-13 02:23:00|1351.14|1345.74|1352.79|1347.39|1352.85|1347.45|1350.81|1345.41|38
1655086990000|2022-06-13 02:23:10|1353.11|1347.71|1353.71|1348.31|1353.96|1348.56|1352.52|1347.12|37
1655087000000|2022-06-13 02:23:20|1353.67|1348.27|1355.24|1349.84|1355.24|1349.84|1353|1347.6|37
1655087010000|2022-06-13 02:23:30|1355.31|1349.91|1354.64|1349.24|1355.48|1350.08|1353.93|1348.53|38
1655087020000|2022-06-13 02:23:40|1354.62|1349.22|1354.15|1348.75|1354.97|1349.57|1354.15|1348.75|39
1655087030000|2022-06-13 02:23:50|1354.07|1348.67|1353.99|1348.59|1355.37|1349.97|1353.88|1348.48|40
1655087040000|2022-06-13 02:24:00|1353.98|1348.58|1351.49|1346.09|1353.98|1348.58|1351.49|1346.09|39
1655087050000|2022-06-13 02:24:10|1351.62|1346.22|1350.01|1344.61|1352.01|1346.61|1349.65|1344.25|40
1655087060000|2022-06-13 02:24:20|1349.98|1344.58|1349.92|1344.52|1351.06|1345.66|1349.78|1344.38|40
1655087070000|2022-06-13 02:24:30|1349.6|1344.2|1349.86|1344.46|1350.08|1344.68|1348.98|1343.58|39
1655087080000|2022-06-13 02:24:40|1349.6|1344.2|1347.97|1342.57|1349.67|1344.27|1347.73|1342.33|37
1655087090000|2022-06-13 02:24:50|1347.55|1342.15|1348.44|1343.04|1348.77|1343.37|1347.47|1342.07|38
1655087100000|2022-06-13 02:25:00|1348.32|1342.92|1347.59|1342.19|1348.54|1343.14|1346.89|1341.49|38
1655087110000|2022-06-13 02:25:10|1347.44|1342.04|1350.27|1344.87|1350.27|1344.87|1347.09|1341.69|40
1655087120000|2022-06-13 02:25:20|1350.29|1344.89|1349.95|1344.55|1350.34|1344.94|1348.76|1343.36|39
1655087130000|2022-06-13 02:25:30|1350.05|1344.65|1353.68|1348.28|1354.05|1348.65|1350.05|1344.65|38
1655087140000|2022-06-13 02:25:40|1353.76|1348.36|1354.01|1348.61|1354.29|1348.89|1353.57|1348.17|39
1655087150000|2022-06-13 02:25:50|1354.03|1348.63|1353.72|1348.32|1354.5|1349.1|1353.67|1348.27|39
1655087160000|2022-06-13 02:26:00|1353.74|1348.34|1355.47|1350.07|1355.49|1350.09|1353.51|1348.11|38
1655087170000|2022-06-13 02:26:10|1355.49|1350.09|1355.26|1349.86|1356.53|1351.13|1355.26|1349.86|39
1655087180000|2022-06-13 02:26:20|1355.42|1350.02|1357.73|1352.33|1358.12|1352.72|1355.27|1349.87|37
1655087190000|2022-06-13 02:26:30|1357.67|1352.27|1357.05|1351.65|1358.27|1352.87|1355.84|1350.44|38
1655087200000|2022-06-13 02:26:40|1357.21|1351.81|1356.63|1351.23|1357.24|1351.84|1356.21|1350.81|40
1655087210000|2022-06-13 02:26:50|1356.53|1351.13|1357.1|1351.7|1357.46|1352.06|1355.98|1350.58|39
1655087220000|2022-06-13 02:27:00|1357.13|1351.73|1358.75|1353.35|1359.09|1353.69|1356.46|1351.06|35
1655087230000|2022-06-13 02:27:10|1358.93|1353.53|1358.02|1352.62|1359.16|1353.76|1357.72|1352.32|37
1655087240000|2022-06-13 02:27:20|1358.08|1352.68|1357.35|1351.95|1358.72|1353.32|1357.16|1351.76|37
1655087250000|2022-06-13 02:27:30|1357.38|1351.98|1358.21|1352.81|1358.87|1353.47|1357.38|1351.98|38
1655087260000|2022-06-13 02:27:40|1358.22|1352.82|1357.41|1352.01|1358.75|1353.35|1357.41|1352.01|39
1655087270000|2022-06-13 02:27:50|1357.37|1351.97|1357.95|1352.55|1358.26|1352.86|1357.28|1351.88|38
1655087280000|2022-06-13 02:28:00|1358.03|1352.63|1358.18|1352.78|1358.18|1352.78|1357.14|1351.74|38
1655087290000|2022-06-13 02:28:10|1358.2|1352.8|1359.78|1354.38|1359.78|1354.38|1358.2|1352.8|38
1655087300000|2022-06-13 02:28:20|1359.76|1354.36|1359.62|1354.22|1360|1354.6|1359.34|1353.94|36
1655087310000|2022-06-13 02:28:30|1359.52|1354.12|1360.79|1355.39|1360.79|1355.39|1359.14|1353.74|39
1655087320000|2022-06-13 02:28:40|1360.77|1355.37|1362.81|1357.41|1363.82|1358.42|1360.73|1355.33|38
1655087330000|2022-06-13 02:28:50|1362.75|1357.35|1362.01|1356.61|1363.55|1358.15|1361.73|1356.33|37
1655087340000|2022-06-13 02:29:00|1362.46|1357.06|1366.08|1360.68|1366.1|1360.7|1362.43|1357.03|40
1655087350000|2022-06-13 02:29:10|1366.02|1360.62|1367.31|1361.91|1367.74|1362.34|1366.02|1360.62|39
1655087360000|2022-06-13 02:29:20|1366.92|1361.52|1365.55|1360.15|1367.51|1362.11|1365.45|1360.05|39
1655087370000|2022-06-13 02:29:30|1365.57|1360.17|1366.01|1360.61|1366.01|1360.61|1363.74|1358.34|37
1655087380000|2022-06-13 02:29:40|1366.17|1360.77|1366.11|1360.71|1366.44|1361.04|1365.57|1360.17|38
1655087390000|2022-06-13 02:29:50|1366.24|1360.84|1366.16|1360.76|1366.96|1361.56|1365.87|1360.47|39
1655087400000|2022-06-13 02:30:00|1366.33|1360.93|1365.4|1360|1366.33|1360.93|1363.87|1358.47|38
1655087410000|2022-06-13 02:30:10|1365.36|1359.96|1366.96|1361.56|1367.33|1361.93|1365.36|1359.96|35
1655087420000|2022-06-13 02:30:20|1366.83|1361.43|1367.01|1361.61|1367.36|1361.96|1366.64|1361.24|40
1655087430000|2022-06-13 02:30:30|1366.88|1361.48|1364.9|1359.5|1366.88|1361.48|1364.76|1359.36|36
1655087440000|2022-06-13 02:30:40|1364.87|1359.47|1363.21|1357.81|1364.87|1359.47|1362.96|1357.56|39
1655087450000|2022-06-13 02:30:50|1363.18|1357.78|1362.12|1356.72|1363.18|1357.78|1362.03|1356.63|38
1655087460000|2022-06-13 02:31:00|1362|1356.6|1361.04|1355.64|1362|1356.6|1361.04|1355.64|38
1655087470000|2022-06-13 02:31:10|1360.92|1355.52|1361.49|1356.09|1361.49|1356.09|1359.77|1354.37|37
1655087480000|2022-06-13 02:31:20|1361.71|1356.31|1361.14|1355.74|1361.91|1356.51|1360.58|1355.18|38
1655087490000|2022-06-13 02:31:30|1361.13|1355.73|1361.13|1355.73|1361.56|1356.16|1360.42|1355.02|39
1655087500000|2022-06-13 02:31:40|1361.11|1355.71|1359.63|1354.23|1361.11|1355.71|1359.11|1353.71|36
1655087510000|2022-06-13 02:31:50|1359.74|1354.34|1360.03|1354.63|1360.68|1355.28|1359.74|1354.34|37
1655087520000|2022-06-13 02:32:00|1360.02|1354.62|1360.91|1355.51|1361.16|1355.76|1359.79|1354.39|39
1655087530000|2022-06-13 02:32:10|1360.96|1355.56|1359.81|1354.41|1361.5|1356.1|1359.8|1354.4|36
1655087540000|2022-06-13 02:32:20|1359.88|1354.48|1360.73|1355.33|1361.27|1355.87|1359.86|1354.46|39
1655087550000|2022-06-13 02:32:30|1360.72|1355.32|1361.91|1356.51|1361.92|1356.52|1359.61|1354.21|39
1655087560000|2022-06-13 02:32:40|1361.95|1356.55|1362.16|1356.76|1362.36|1356.96|1361.61|1356.21|38
1655087570000|2022-06-13 02:32:50|1362.4|1357|1361.61|1356.21|1362.4|1357|1361.19|1355.79|37
1655087580000|2022-06-13 02:33:00|1361.58|1356.18|1360.58|1355.18|1361.93|1356.53|1360.5|1355.1|33
1655087590000|2022-06-13 02:33:10|1360.6|1355.2|1360.23|1354.83|1360.66|1355.26|1360.23|1354.83|39
1655087600000|2022-06-13 02:33:20|1360.34|1354.94|1361.77|1356.37|1361.91|1356.51|1359.76|1354.36|38
1655087610000|2022-06-13 02:33:30|1361.75|1356.35|1362.04|1356.64|1362.09|1356.69|1361.45|1356.05|37
1655087620000|2022-06-13 02:33:40|1362.05|1356.65|1362.06|1356.66|1362.13|1356.73|1361.31|1355.91|35
1655087630000|2022-06-13 02:33:50|1362.11|1356.71|1361.78|1356.38|1362.81|1357.41|1361.78|1356.38|38
1655087640000|2022-06-13 02:34:00|1361.71|1356.31|1361.88|1356.48|1362.58|1357.18|1361.61|1356.21|38
1655087650000|2022-06-13 02:34:10|1361.82|1356.42|1359.88|1354.48|1361.91|1356.51|1359.88|1354.48|40
1655087660000|2022-06-13 02:34:20|1359.9|1354.5|1359.98|1354.58|1360.33|1354.93|1359.89|1354.49|35
1655087670000|2022-06-13 02:34:30|1359.99|1354.59|1360.13|1354.73|1360.16|1354.76|1359.12|1353.72|38
1655087680000|2022-06-13 02:34:40|1360.02|1354.62|1361.7|1356.3|1361.97|1356.57|1359.95|1354.55|38
1655087690000|2022-06-13 02:34:50|1361.68|1356.28|1361.46|1356.06|1361.72|1356.32|1361.09|1355.69|34
1655087700000|2022-06-13 02:35:00|1361.32|1355.92|1361.74|1356.34|1361.93|1356.53|1361.32|1355.92|39
1655087710000|2022-06-13 02:35:10|1361.55|1356.15|1361.31|1355.91|1362.46|1357.06|1361.26|1355.86|40
1655087720000|2022-06-13 02:35:20|1361.38|1355.98|1359.7|1354.3|1361.38|1355.98|1359.7|1354.3|37
1655087730000|2022-06-13 02:35:30|1359.64|1354.24|1358.83|1353.43|1359.89|1354.49|1358.48|1353.08|39
1655087740000|2022-06-13 02:35:40|1358.84|1353.44|1357.48|1352.08|1358.85|1353.45|1357.38|1351.98|35
1655087750000|2022-06-13 02:35:50|1357.32|1351.92|1357.9|1352.5|1358.32|1352.92|1357.32|1351.92|35
1655087760000|2022-06-13 02:36:00|1357.89|1352.49|1356.54|1351.14|1358.05|1352.65|1356.5|1351.1|35
1655087770000|2022-06-13 02:36:10|1356.39|1350.99|1355.68|1350.28|1356.94|1351.54|1355.62|1350.22|37
1655087780000|2022-06-13 02:36:20|1355.65|1350.25|1355.2|1349.8|1355.65|1350.25|1354.73|1349.33|35
1655087790000|2022-06-13 02:36:30|1355.21|1349.81|1357.94|1352.54|1358.34|1352.94|1355.12|1349.72|40
1655087800000|2022-06-13 02:36:40|1357.96|1352.56|1356.58|1351.18|1358.63|1353.23|1356.29|1350.89|40
1655087810000|2022-06-13 02:36:50|1356.64|1351.24|1356.21|1350.81|1356.9|1351.5|1355.8|1350.4|37
1655087820000|2022-06-13 02:37:00|1356.24|1350.84|1356.52|1351.12|1356.67|1351.27|1355.98|1350.58|34
1655087830000|2022-06-13 02:37:10|1356.53|1351.13|1356.75|1351.35|1357.74|1352.34|1356.4|1351|40
1655087840000|2022-06-13 02:37:20|1356.83|1351.43|1355.91|1350.51|1356.94|1351.54|1355.73|1350.33|34
1655087850000|2022-06-13 02:37:30|1355.93|1350.53|1354.97|1349.57|1356.39|1350.99|1354.92|1349.52|38
1655087860000|2022-06-13 02:37:40|1355.18|1349.78|1355.69|1350.29|1355.85|1350.45|1354.92|1349.52|39
1655087870000|2022-06-13 02:37:50|1355.62|1350.22|1355.9|1350.5|1355.9|1350.5|1354.81|1349.41|36
1655087880000|2022-06-13 02:38:00|1355.94|1350.54|1356.42|1351.02|1357.1|1351.7|1355.65|1350.25|37
1655087890000|2022-06-13 02:38:10|1356.35|1350.95|1356.04|1350.64|1356.87|1351.47|1355.92|1350.52|39
1655087900000|2022-06-13 02:38:20|1356.08|1350.68|1356.04|1350.64|1356.45|1351.05|1355.9|1350.5|38
1655087910000|2022-06-13 02:38:30|1356.09|1350.69|1354.25|1348.85|1356.15|1350.75|1354.2|1348.8|40
1655087920000|2022-06-13 02:38:40|1354.3|1348.9|1355.93|1350.53|1355.99|1350.59|1354.17|1348.77|37
1655087930000|2022-06-13 02:38:50|1355.9|1350.5|1357.91|1352.51|1357.91|1352.51|1355.72|1350.32|38
1655087940000|2022-06-13 02:39:00|1357.83|1352.43|1357.57|1352.17|1357.98|1352.58|1356.68|1351.28|40
1655087950000|2022-06-13 02:39:10|1357.56|1352.16|1357.5|1352.1|1358.22|1352.82|1357.33|1351.93|34
1655087960000|2022-06-13 02:39:20|1357.57|1352.17|1359.25|1353.85|1359.25|1353.85|1357.55|1352.15|37
1655087970000|2022-06-13 02:39:30|1359.38|1353.98|1360.19|1354.79|1360.63|1355.23|1359.38|1353.98|38
1655087980000|2022-06-13 02:39:40|1360.06|1354.66|1361.53|1356.13|1361.53|1356.13|1359.9|1354.5|39
1655087990000|2022-06-13 02:39:50|1361.75|1356.35|1362.4|1357|1362.68|1357.28|1361.75|1356.35|37
1655088000000|2022-06-13 02:40:00|1362.46|1357.06|1362.88|1357.48|1363.31|1357.91|1362.11|1356.71|37
1655088010000|2022-06-13 02:40:10|1363.25|1357.85|1362.15|1356.75|1363.25|1357.85|1360.61|1355.21|40
1655088020000|2022-06-13 02:40:20|1362.24|1356.84|1360.99|1355.59|1362.24|1356.84|1360.99|1355.59|39
1655088030000|2022-06-13 02:40:30|1360.93|1355.53|1358.95|1353.55|1360.94|1355.54|1358.95|1353.55|35
1655088040000|2022-06-13 02:40:40|1359.02|1353.62|1358.44|1353.04|1359.11|1353.71|1357.93|1352.53|39
1655088050000|2022-06-13 02:40:50|1358.4|1353|1357.83|1352.43|1358.56|1353.16|1357.72|1352.32|36
1655088060000|2022-06-13 02:41:00|1357.8|1352.4|1358.19|1352.79|1358.3|1352.9|1357.66|1352.26|37
1655088070000|2022-06-13 02:41:10|1358.25|1352.85|1357.54|1352.14|1358.49|1353.09|1357.34|1351.94|37
1655088080000|2022-06-13 02:41:20|1357.74|1352.34|1359.56|1354.16|1359.78|1354.38|1357.41|1352.01|37
1655088090000|2022-06-13 02:41:30|1359.51|1354.11|1360.76|1355.36|1360.76|1355.36|1358.12|1352.72|38
1655088100000|2022-06-13 02:41:40|1360.9|1355.5|1361.93|1356.53|1362.06|1356.66|1360.74|1355.34|37
1655088110000|2022-06-13 02:41:50|1361.64|1356.24|1362.11|1356.71|1362.42|1357.02|1360.97|1355.57|38
1655088120000|2022-06-13 02:42:00|1362.22|1356.82|1363.12|1357.72|1363.63|1358.23|1361.3|1355.9|37
1655088130000|2022-06-13 02:42:10|1363.06|1357.66|1363.44|1358.04|1363.6|1358.2|1362.63|1357.23|38
1655088140000|2022-06-13 02:42:20|1363.55|1358.15|1362.66|1357.26|1364.08|1358.68|1362.66|1357.26|38
1655088150000|2022-06-13 02:42:30|1362.55|1357.15|1360.51|1355.11|1362.67|1357.27|1360.51|1355.11|38
1655088160000|2022-06-13 02:42:40|1360.53|1355.13|1359.7|1354.3|1360.53|1355.13|1359.27|1353.87|36
1655088170000|2022-06-13 02:42:50|1359.48|1354.08|1359.63|1354.23|1359.93|1354.53|1358.98|1353.58|38
1655088180000|2022-06-13 02:43:00|1359.62|1354.22|1359.08|1353.68|1359.81|1354.41|1358.72|1353.32|37
1655088190000|2022-06-13 02:43:10|1359.1|1353.7|1359.41|1354.01|1359.41|1354.01|1358.18|1352.78|39
1655088200000|2022-06-13 02:43:20|1359.5|1354.1|1358.18|1352.78|1360.07|1354.67|1358.18|1352.78|38
1655088210000|2022-06-13 02:43:30|1358.45|1353.05|1360.02|1354.62|1360.02|1354.62|1358.38|1352.98|39
1655088220000|2022-06-13 02:43:40|1360.03|1354.63|1362.03|1356.63|1362.17|1356.77|1360.03|1354.63|37
1655088230000|2022-06-13 02:43:50|1361.74|1356.34|1362.02|1356.62|1362.1|1356.7|1361.52|1356.12|39
1655088240000|2022-06-13 02:44:00|1361.97|1356.57|1361.71|1356.31|1362.7|1357.3|1361.39|1355.99|37
1655088250000|2022-06-13 02:44:10|1361.77|1356.37|1360.93|1355.53|1361.77|1356.37|1360.48|1355.08|38
1655088260000|2022-06-13 02:44:20|1361.02|1355.62|1360.8|1355.4|1361.03|1355.63|1360.29|1354.89|40
1655088270000|2022-06-13 02:44:30|1360.87|1355.47|1361.78|1356.38|1361.78|1356.38|1360.77|1355.37|36
1655088280000|2022-06-13 02:44:40|1361.7|1356.3|1360.92|1355.52|1361.81|1356.41|1360.59|1355.19|33
1655088290000|2022-06-13 02:44:50|1360.98|1355.58|1359.45|1354.05|1361.41|1356.01|1359.43|1354.03|40
1655088300000|2022-06-13 02:45:00|1359.43|1354.03|1358.61|1353.21|1359.82|1354.42|1357.97|1352.57|37
1655088310000|2022-06-13 02:45:10|1358.83|1353.43|1357.93|1352.53|1358.83|1353.43|1357.93|1352.53|36
1655088320000|2022-06-13 02:45:20|1357.78|1352.38|1355.68|1350.28|1357.78|1352.38|1355.62|1350.22|37
1655088330000|2022-06-13 02:45:30|1355.69|1350.29|1354.92|1349.52|1356.38|1350.98|1354.92|1349.52|39
1655088340000|2022-06-13 02:45:40|1355.17|1349.77|1354.83|1349.43|1355.89|1350.49|1354.6|1349.2|38
1655088350000|2022-06-13 02:45:50|1354.8|1349.4|1353.63|1348.23|1355.35|1349.95|1353.48|1348.08|40
1655088360000|2022-06-13 02:46:00|1353.73|1348.33|1352.81|1347.41|1353.92|1348.52|1352.44|1347.04|39
1655088370000|2022-06-13 02:46:10|1353.24|1347.84|1354.71|1349.31|1354.85|1349.45|1353.03|1347.63|40
1655088380000|2022-06-13 02:46:20|1354.69|1349.29|1354.81|1349.41|1355.69|1350.29|1354.52|1349.12|36
1655088390000|2022-06-13 02:46:30|1354.5|1349.1|1351.68|1346.28|1354.5|1349.1|1351.29|1345.89|40
1655088400000|2022-06-13 02:46:40|1351.69|1346.29|1351.82|1346.42|1351.84|1346.44|1350.8|1345.4|40
1655088410000|2022-06-13 02:46:50|1351.74|1346.34|1351.64|1346.24|1352.27|1346.87|1351.29|1345.89|38
1655088420000|2022-06-13 02:47:00|1351.63|1346.23|1353.46|1348.06|1353.86|1348.46|1351.18|1345.78|40
1655088430000|2022-06-13 02:47:10|1353.44|1348.04|1351.36|1345.96|1353.56|1348.16|1351.36|1345.96|40
1655088440000|2022-06-13 02:47:20|1351.22|1345.82|1350.85|1345.45|1351.23|1345.83|1349.78|1344.38|39
1655088450000|2022-06-13 02:47:30|1350.62|1345.22|1350|1344.6|1350.71|1345.31|1349.99|1344.59|35
1655088460000|2022-06-13 02:47:40|1349.98|1344.58|1349.42|1344.02|1350.02|1344.62|1348.21|1342.81|37
1655088470000|2022-06-13 02:47:50|1349.34|1343.94|1348.73|1343.33|1350.35|1344.95|1348.44|1343.04|39
1655088480000|2022-06-13 02:48:00|1348.43|1343.03|1350.18|1344.78|1351.27|1345.87|1348.43|1343.03|38
1655088490000|2022-06-13 02:48:10|1349.86|1344.46|1348.87|1343.47|1350.1|1344.7|1348.87|1343.47|39
1655088500000|2022-06-13 02:48:20|1348.65|1343.25|1349.4|1344|1349.4|1344|1348.05|1342.65|39
1655088510000|2022-06-13 02:48:30|1349.35|1343.95|1350.44|1345.04|1350.55|1345.15|1348.79|1343.39|34
1655088520000|2022-06-13 02:48:40|1350.58|1345.18|1350.87|1345.47|1351.69|1346.29|1350.58|1345.18|37
1655088530000|2022-06-13 02:48:50|1350.83|1345.43|1352|1346.6|1352|1346.6|1350.09|1344.69|39
1655088540000|2022-06-13 02:49:00|1351.8|1346.4|1353.01|1347.61|1353.05|1347.65|1351.37|1345.97|40
1655088550000|2022-06-13 02:49:10|1353.05|1347.65|1353.01|1347.61|1354.09|1348.69|1352.86|1347.46|37
1655088560000|2022-06-13 02:49:20|1352.96|1347.56|1351.38|1345.98|1353|1347.6|1351.38|1345.98|38
1655088570000|2022-06-13 02:49:30|1351.22|1345.82|1350.8|1345.4|1351.22|1345.82|1350.46|1345.06|39
1655088580000|2022-06-13 02:49:40|1350.94|1345.54|1351.23|1345.83|1352.46|1347.06|1350.33|1344.93|39
1655088590000|2022-06-13 02:49:50|1351.5|1346.1|1349.56|1344.16|1351.95|1346.55|1349.06|1343.66|39
1655088600000|2022-06-13 02:50:00|1349.54|1344.14|1348.77|1343.37|1350.13|1344.73|1348.45|1343.05|38
1655088610000|2022-06-13 02:50:10|1348.81|1343.41|1348.63|1343.23|1349.44|1344.04|1348.34|1342.94|38
1655088620000|2022-06-13 02:50:20|1348.79|1343.39|1348.73|1343.33|1349.27|1343.87|1348.61|1343.21|38
1655088630000|2022-06-13 02:50:30|1349.01|1343.61|1349.05|1343.65|1349.21|1343.81|1348.75|1343.35|37
1655088640000|2022-06-13 02:50:40|1349.02|1343.62|1349.43|1344.03|1349.71|1344.31|1348.21|1342.81|37
1655088650000|2022-06-13 02:50:50|1349.49|1344.09|1348.64|1343.24|1349.49|1344.09|1348.24|1342.84|37
1655088660000|2022-06-13 02:51:00|1348.66|1343.26|1350.37|1344.97|1350.37|1344.97|1348.66|1343.26|34
1655088670000|2022-06-13 02:51:10|1350.36|1344.96|1350.99|1345.59|1351|1345.6|1349.03|1343.63|38
1655088680000|2022-06-13 02:51:20|1351.16|1345.76|1351.3|1345.9|1351.45|1346.05|1350.67|1345.27|34
1655088690000|2022-06-13 02:51:30|1351.28|1345.88|1350.24|1344.84|1351.36|1345.96|1349.92|1344.52|39
1655088700000|2022-06-13 02:51:40|1350.11|1344.71|1349.9|1344.5|1350.28|1344.88|1349.45|1344.05|38
1655088710000|2022-06-13 02:51:50|1350.08|1344.68|1350.68|1345.28|1350.85|1345.45|1350.08|1344.68|36
1655088720000|2022-06-13 02:52:00|1350.8|1345.4|1351.53|1346.13|1351.57|1346.17|1350.48|1345.08|37
1655088730000|2022-06-13 02:52:10|1351.56|1346.16|1351.06|1345.66|1352.92|1347.52|1350.86|1345.46|38
1655088740000|2022-06-13 02:52:20|1351.02|1345.62|1349.75|1344.35|1351.16|1345.76|1349.75|1344.35|38
1655088750000|2022-06-13 02:52:30|1349.91|1344.51|1349.92|1344.52|1350.01|1344.61|1349.69|1344.29|35
1655088760000|2022-06-13 02:52:40|1349.78|1344.38|1347.44|1342.04|1349.78|1344.38|1347.44|1342.04|38
1655088770000|2022-06-13 02:52:50|1347.45|1342.05|1346.51|1341.11|1347.66|1342.26|1345.84|1340.44|37
1655088780000|2022-06-13 02:53:00|1346.54|1341.14|1345.7|1340.3|1347.02|1341.62|1345.43|1340.03|38
1655088790000|2022-06-13 02:53:10|1345.63|1340.23|1343.52|1338.12|1345.63|1340.23|1343.17|1337.77|39
1655088800000|2022-06-13 02:53:20|1343.38|1337.98|1345.19|1339.79|1346.55|1341.15|1343.38|1337.98|38
1655088810000|2022-06-13 02:53:30|1345.78|1340.38|1344.48|1339.08|1345.9|1340.5|1344.22|1338.82|39
1655088820000|2022-06-13 02:53:40|1344.55|1339.15|1344.37|1338.97|1346.17|1340.77|1344.37|1338.97|38
1655088830000|2022-06-13 02:53:50|1344.27|1338.87|1344.14|1338.74|1344.6|1339.2|1343.34|1337.94|40
1655088840000|2022-06-13 02:54:00|1344.17|1338.77|1340.87|1335.47|1344.17|1338.77|1339.94|1334.54|37
1655088850000|2022-06-13 02:54:10|1340.76|1335.36|1341.86|1336.46|1342.76|1337.36|1340.36|1334.96|38
1655088860000|2022-06-13 02:54:20|1341.92|1336.52|1340.99|1335.59|1342.38|1336.98|1340.89|1335.49|40
1655088870000|2022-06-13 02:54:30|1341|1335.6|1341.84|1336.44|1342.77|1337.37|1341|1335.6|40
1655088880000|2022-06-13 02:54:40|1341.56|1336.16|1342.14|1336.74|1342.18|1336.78|1341.13|1335.73|37
1655088890000|2022-06-13 02:54:50|1342.03|1336.63|1343.73|1338.33|1344.05|1338.65|1342.03|1336.63|39
1655088900000|2022-06-13 02:55:00|1343.75|1338.35|1344.54|1339.14|1344.55|1339.15|1342.89|1337.49|39
1655088910000|2022-06-13 02:55:10|1344.81|1339.41|1346.42|1341.02|1347|1341.6|1344.81|1339.41|38
1655088920000|2022-06-13 02:55:20|1346.17|1340.77|1343.8|1338.4|1346.17|1340.77|1343.8|1338.4|40
1655088930000|2022-06-13 02:55:30|1343.83|1338.43|1342.15|1336.75|1345.16|1339.76|1342.15|1336.75|39
1655088940000|2022-06-13 02:55:40|1341.9|1336.5|1340.37|1334.97|1342.15|1336.75|1340.07|1334.67|39
1655088950000|2022-06-13 02:55:50|1340.44|1335.04|1341.91|1336.51|1342.16|1336.76|1340.44|1335.04|39
1655088960000|2022-06-13 02:56:00|1341.89|1336.49|1344.04|1338.64|1344.96|1339.56|1341.73|1336.33|40
1655088970000|2022-06-13 02:56:10|1343.78|1338.38|1342.91|1337.51|1343.78|1338.38|1341.88|1336.48|40
1655088980000|2022-06-13 02:56:20|1342.85|1337.45|1342.99|1337.59|1344.06|1338.66|1342.28|1336.88|40
1655088990000|2022-06-13 02:56:30|1342.71|1337.31|1341.42|1336.02|1343.03|1337.63|1341.42|1336.02|39
1655089000000|2022-06-13 02:56:40|1341.43|1336.03|1342.68|1337.28|1342.74|1337.34|1341.12|1335.72|39
1655089010000|2022-06-13 02:56:50|1342.96|1337.56|1342.92|1337.52|1343.65|1338.25|1342.73|1337.33|39
1655089020000|2022-06-13 02:57:00|1342.76|1337.36|1346.1|1340.7|1346.48|1341.08|1342.72|1337.32|37
1655089030000|2022-06-13 02:57:10|1346.07|1340.67|1343.71|1338.31|1346.26|1340.86|1343.44|1338.04|38
1655089040000|2022-06-13 02:57:20|1343.56|1338.16|1342.81|1337.41|1344.47|1339.07|1342.81|1337.41|39
1655089050000|2022-06-13 02:57:30|1342.97|1337.57|1341.39|1335.99|1343.03|1337.63|1341.25|1335.85|38
1655089060000|2022-06-13 02:57:40|1341.16|1335.76|1341.18|1335.78|1341.43|1336.03|1340.97|1335.57|34
1655089070000|2022-06-13 02:57:50|1341.27|1335.87|1340.72|1335.32|1341.86|1336.46|1340.61|1335.21|39
1655089080000|2022-06-13 02:58:00|1340.8|1335.4|1340.81|1335.41|1341.8|1336.4|1340.45|1335.05|39
1655089090000|2022-06-13 02:58:10|1341.16|1335.76|1340.97|1335.57|1343.09|1337.69|1340.8|1335.4|40
1655089100000|2022-06-13 02:58:20|1340.93|1335.53|1341.26|1335.86|1341.86|1336.46|1340.35|1334.95|40
1655089110000|2022-06-13 02:58:30|1341.2|1335.8|1341.15|1335.75|1341.28|1335.88|1340.15|1334.75|37
1655089120000|2022-06-13 02:58:40|1341.21|1335.81|1340.42|1335.02|1341.86|1336.46|1339.84|1334.44|39
1655089130000|2022-06-13 02:58:50|1340.4|1335|1339.62|1334.22|1340.4|1335|1339.5|1334.1|40
1655089140000|2022-06-13 02:59:00|1339.59|1334.19|1340.69|1335.29|1341.34|1335.94|1339.58|1334.18|36
1655089150000|2022-06-13 02:59:10|1340.63|1335.23|1341.54|1336.14|1342.07|1336.67|1340.55|1335.15|37
1655089160000|2022-06-13 02:59:20|1341.66|1336.26|1340.98|1335.58|1342.05|1336.65|1340.98|1335.58|39
1655089170000|2022-06-13 02:59:30|1341.03|1335.63|1340.81|1335.41|1342.2|1336.8|1340.5|1335.1|38
1655089180000|2022-06-13 02:59:40|1340.88|1335.48|1340.22|1334.82|1340.91|1335.51|1340.09|1334.69|39
1655089190000|2022-06-13 02:59:50|1340.11|1334.71|1340.28|1334.88|1341.14|1335.74|1340.11|1334.71|39
1655089200000|2022-06-13 03:00:00|1340.39|1334.99|1340.83|1335.43|1340.83|1335.43|1339.62|1334.22|36
1655089210000|2022-06-13 03:00:10|1341.03|1335.63|1342.85|1337.45|1344.02|1338.62|1341.02|1335.62|40
1655089220000|2022-06-13 03:00:20|1342.97|1337.57|1343.05|1337.65|1343.59|1338.19|1342.41|1337.01|40
1655089230000|2022-06-13 03:00:30|1343.46|1338.06|1343.51|1338.11|1343.71|1338.31|1342.98|1337.58|38
1655089240000|2022-06-13 03:00:40|1343.57|1338.17|1343.64|1338.24|1344.07|1338.67|1343.28|1337.88|35
1655089250000|2022-06-13 03:00:50|1343.6|1338.2|1344.04|1338.64|1344.58|1339.18|1343.39|1337.99|39
1655089260000|2022-06-13 03:01:00|1343.79|1338.39|1342.46|1337.06|1343.98|1338.58|1342.31|1336.91|39
1655089270000|2022-06-13 03:01:10|1342.13|1336.73|1342.58|1337.18|1342.67|1337.27|1341.81|1336.41|39
1655089280000|2022-06-13 03:01:20|1342.7|1337.3|1342.35|1336.95|1343.1|1337.7|1342.14|1336.74|38
1655089290000|2022-06-13 03:01:30|1342.37|1336.97|1341.58|1336.18|1342.37|1336.97|1341.58|1336.18|38
1655089300000|2022-06-13 03:01:40|1341.46|1336.06|1341.48|1336.08|1342.03|1336.63|1341.42|1336.02|38
1655089310000|2022-06-13 03:01:50|1341.4|1336|1336.11|1330.71|1341.59|1336.19|1335.06|1329.66|40
1655089320000|2022-06-13 03:02:00|1336.4|1331|1334.75|1329.35|1337.91|1332.51|1334.75|1329.35|39
1655089330000|2022-06-13 03:02:10|1334.95|1329.55|1332.21|1326.81|1334.95|1329.55|1332.21|1326.81|38
1655089340000|2022-06-13 03:02:20|1332.09|1326.69|1331.33|1325.93|1332.09|1326.69|1328.46|1323.06|38
1655089350000|2022-06-13 03:02:30|1331.52|1326.12|1329.27|1323.87|1333.3|1327.9|1329.15|1323.75|38
1655089360000|2022-06-13 03:02:40|1329.17|1323.77|1328.25|1322.85|1330.44|1325.04|1328.05|1322.65|40
1655089370000|2022-06-13 03:02:50|1328.07|1322.67|1329.71|1324.31|1330.14|1324.74|1328.04|1322.64|39
1655089380000|2022-06-13 03:03:00|1329.67|1324.27|1331.27|1325.87|1331.81|1326.41|1329.13|1323.73|39
1655089390000|2022-06-13 03:03:10|1331.22|1325.82|1326.15|1320.75|1331.22|1325.82|1326.15|1320.75|39
1655089400000|2022-06-13 03:03:20|1326.39|1320.99|1326.14|1320.74|1326.71|1321.31|1325.21|1319.81|39
1655089410000|2022-06-13 03:03:30|1326.16|1320.76|1324.67|1319.27|1326.16|1320.76|1324.66|1319.26|39
1655089420000|2022-06-13 03:03:40|1324.62|1319.22|1323.02|1317.62|1324.62|1319.22|1322.96|1317.56|40
1655089430000|2022-06-13 03:03:50|1323.14|1317.74|1322.75|1317.35|1323.28|1317.88|1322.19|1316.79|39
1655089440000|2022-06-13 03:04:00|1322.96|1317.56|1319.82|1314.42|1323.58|1318.18|1319.57|1314.17|40
1655089450000|2022-06-13 03:04:10|1319.97|1314.57|1320.41|1315.01|1320.44|1315.04|1318.61|1313.21|40
1655089460000|2022-06-13 03:04:20|1320.36|1314.96|1322.97|1317.57|1322.97|1317.57|1319.68|1314.28|39
1655089470000|2022-06-13 03:04:30|1323.02|1317.62|1322.95|1317.55|1324.27|1318.87|1322.67|1317.27|39
1655089480000|2022-06-13 03:04:40|1322.76|1317.36|1320.01|1314.61|1323.05|1317.65|1320.01|1314.61|39
1655089490000|2022-06-13 03:04:50|1319.82|1314.42|1319.1|1313.7|1319.82|1314.42|1318.65|1313.25|37
1655089500000|2022-06-13 03:05:00|1319.15|1313.75|1317.89|1312.49|1321.16|1315.76|1317.89|1312.49|38
1655089510000|2022-06-13 03:05:10|1317.67|1312.27|1318.21|1312.81|1319.26|1313.86|1317.4|1312|40
1655089520000|2022-06-13 03:05:20|1318.09|1312.69|1316.96|1311.56|1318.17|1312.77|1315.76|1310.36|40
1655089530000|2022-06-13 03:05:30|1317.16|1311.76|1314.75|1309.35|1318.29|1312.89|1314.59|1309.19|40
1655089540000|2022-06-13 03:05:40|1314.71|1309.31|1314.7|1309.3|1314.71|1309.31|1313.39|1307.99|40
1655089550000|2022-06-13 03:05:50|1314.73|1309.33|1314.36|1308.96|1315.48|1310.08|1314.12|1308.72|39
1655089560000|2022-06-13 03:06:00|1314.11|1308.71|1311.98|1306.58|1314.11|1308.71|1311.98|1306.58|39
1655089570000|2022-06-13 03:06:10|1311.59|1306.19|1312.71|1307.31|1312.76|1307.36|1310.26|1304.86|37
1655089580000|2022-06-13 03:06:20|1313.28|1307.88|1314|1308.6|1314.12|1308.72|1312.01|1306.61|40
1655089590000|2022-06-13 03:06:30|1313.94|1308.54|1316.33|1310.93|1316.54|1311.14|1313.93|1308.53|39
1655089600000|2022-06-13 03:06:40|1316.3|1310.9|1319.23|1313.83|1319.69|1314.29|1316.3|1310.9|39
1655089610000|2022-06-13 03:06:50|1319.2|1313.8|1320.43|1315.03|1321.24|1315.84|1319.2|1313.8|39
1655089620000|2022-06-13 03:07:00|1320.02|1314.62|1315.34|1309.94|1320.02|1314.62|1315.31|1309.91|40
1655089630000|2022-06-13 03:07:10|1315.68|1310.28|1316.91|1311.51|1318.93|1313.53|1315.68|1310.28|40
1655089640000|2022-06-13 03:07:20|1316.9|1311.5|1318.51|1313.11|1319.08|1313.68|1316.7|1311.3|39
1655089650000|2022-06-13 03:07:30|1318.08|1312.68|1315.54|1310.14|1318.14|1312.74|1315.54|1310.14|38
1655089660000|2022-06-13 03:07:40|1315.49|1310.09|1315.08|1309.68|1315.59|1310.19|1315.08|1309.68|37
1655089670000|2022-06-13 03:07:50|1314.9|1309.5|1314.26|1308.86|1315.01|1309.61|1313.59|1308.19|39
1655089680000|2022-06-13 03:08:00|1314.15|1308.75|1312.89|1307.49|1316.07|1310.67|1312.89|1307.49|39
1655089690000|2022-06-13 03:08:10|1312.58|1307.18|1310.63|1305.23|1312.79|1307.39|1310.63|1305.23|37
1655089700000|2022-06-13 03:08:20|1310.6|1305.2|1311.77|1306.37|1313.33|1307.93|1310.33|1304.93|40
1655089710000|2022-06-13 03:08:30|1311.74|1306.34|1309.71|1304.31|1311.8|1306.4|1309.37|1303.97|40
1655089720000|2022-06-13 03:08:40|1309.65|1304.25|1309.79|1304.39|1310.54|1305.14|1307.63|1302.23|40
1655089730000|2022-06-13 03:08:50|1309.94|1304.54|1306.93|1301.53|1310.12|1304.72|1306.88|1301.48|40
1655089740000|2022-06-13 03:09:00|1306.95|1301.55|1309.56|1304.16|1309.56|1304.16|1306.09|1300.69|38
1655089750000|2022-06-13 03:09:10|1309.72|1304.32|1311.75|1306.35|1311.91|1306.51|1309.72|1304.32|39
1655089760000|2022-06-13 03:09:20|1311.9|1306.5|1315.84|1310.44|1316.02|1310.62|1311.88|1306.48|37
1655089770000|2022-06-13 03:09:30|1315.8|1310.4|1315.17|1309.77|1315.8|1310.4|1314.59|1309.19|38
1655089780000|2022-06-13 03:09:40|1315.16|1309.76|1317.24|1311.84|1317.24|1311.84|1315.16|1309.76|40
1655089790000|2022-06-13 03:09:50|1317.43|1312.03|1319.42|1314.02|1319.42|1314.02|1317.43|1312.03|40
1655089800000|2022-06-13 03:10:00|1319.15|1313.75|1322.64|1317.24|1322.88|1317.48|1318.43|1313.03|38
1655089810000|2022-06-13 03:10:10|1322.91|1317.51|1326.24|1320.84|1326.24|1320.84|1321.74|1316.34|40
1655089820000|2022-06-13 03:10:20|1326.33|1320.93|1324.54|1319.14|1327.21|1321.81|1324.23|1318.83|40
1655089830000|2022-06-13 03:10:30|1324.62|1319.22|1332.36|1326.96|1332.91|1327.51|1324.62|1319.22|39
1655089840000|2022-06-13 03:10:40|1332.28|1326.88|1340.09|1334.69|1340.24|1334.84|1332.13|1326.73|40
1655089850000|2022-06-13 03:10:50|1339.71|1334.31|1337.79|1332.39|1339.71|1334.31|1335.11|1329.71|39
1655089860000|2022-06-13 03:11:00|1338.06|1332.66|1348.04|1342.64|1348.95|1343.55|1338.06|1332.66|39
1655089870000|2022-06-13 03:11:10|1347.04|1341.64|1345.59|1340.19|1347.04|1341.64|1343.05|1337.65|39
1655089880000|2022-06-13 03:11:20|1346.05|1340.65|1343.62|1338.22|1346.05|1340.65|1343.62|1338.22|39
1655089890000|2022-06-13 03:11:30|1343.46|1338.06|1341.81|1336.41|1344.05|1338.65|1341.72|1336.32|40
1655089900000|2022-06-13 03:11:40|1341.76|1336.36|1343.61|1338.21|1343.64|1338.24|1340.67|1335.27|40
1655089910000|2022-06-13 03:11:50|1343.52|1338.12|1342.18|1336.78|1343.72|1338.32|1341.42|1336.02|38
1655089920000|2022-06-13 03:12:00|1342.11|1336.71|1343.71|1338.31|1343.87|1338.47|1341.87|1336.47|40
1655089930000|2022-06-13 03:12:10|1343.77|1338.37|1343.22|1337.82|1343.9|1338.5|1342.72|1337.32|35
1655089940000|2022-06-13 03:12:20|1343.11|1337.71|1341.57|1336.17|1343.11|1337.71|1341.51|1336.11|40
1655089950000|2022-06-13 03:12:30|1341.59|1336.19|1341.21|1335.81|1341.7|1336.3|1340.6|1335.2|34
1655089960000|2022-06-13 03:12:40|1341.54|1336.14|1341.07|1335.67|1341.54|1336.14|1340.61|1335.21|38
1655089970000|2022-06-13 03:12:50|1341.04|1335.64|1341.09|1335.69|1342.68|1337.28|1340.73|1335.33|36
1655089980000|2022-06-13 03:13:00|1340.94|1335.54|1338.19|1332.79|1341.06|1335.66|1338.19|1332.79|40
1655089990000|2022-06-13 03:13:10|1338.61|1333.21|1334.7|1329.3|1338.69|1333.29|1334.25|1328.85|40
1655090000000|2022-06-13 03:13:20|1334.68|1329.28|1333.37|1327.97|1334.76|1329.36|1331.6|1326.2|40
1655090010000|2022-06-13 03:13:30|1333.38|1327.98|1332.12|1326.72|1333.67|1328.27|1332.12|1326.72|38
1655090020000|2022-06-13 03:13:40|1332.05|1326.65|1330.71|1325.31|1332.19|1326.79|1330.31|1324.91|39
1655090030000|2022-06-13 03:13:50|1330.52|1325.12|1330.99|1325.59|1330.99|1325.59|1329.64|1324.24|38
1655090040000|2022-06-13 03:14:00|1330.9|1325.5|1333.87|1328.47|1334.22|1328.82|1330.9|1325.5|37
1655090050000|2022-06-13 03:14:10|1333.9|1328.5|1331.81|1326.41|1334.04|1328.64|1330.79|1325.39|40
1655090060000|2022-06-13 03:14:20|1331.7|1326.3|1333.38|1327.98|1333.99|1328.59|1331.7|1326.3|39
1655090070000|2022-06-13 03:14:30|1333|1327.6|1332.18|1326.78|1333|1327.6|1330.33|1324.93|39
1655090080000|2022-06-13 03:14:40|1332.19|1326.79|1334.15|1328.75|1334.49|1329.09|1331.95|1326.55|38
1655090090000|2022-06-13 03:14:50|1334.04|1328.64|1335.78|1330.38|1336.63|1331.23|1334.04|1328.64|39
1655090100000|2022-06-13 03:15:00|1335.68|1330.28|1333.41|1328.01|1336.28|1330.88|1332.25|1326.85|38
1655090110000|2022-06-13 03:15:10|1333.3|1327.9|1331.98|1326.58|1333.6|1328.2|1331.98|1326.58|39
1655090120000|2022-06-13 03:15:20|1331.89|1326.49|1332|1326.6|1332.81|1327.41|1331.41|1326.01|38
1655090130000|2022-06-13 03:15:30|1331.9|1326.5|1329.02|1323.62|1331.95|1326.55|1329.02|1323.62|40
1655090140000|2022-06-13 03:15:40|1328.79|1323.39|1329.59|1324.19|1329.61|1324.21|1327.8|1322.4|38
1655090150000|2022-06-13 03:15:50|1329.64|1324.24|1329.57|1324.17|1330.88|1325.48|1328.95|1323.55|38
1655090160000|2022-06-13 03:16:00|1329.6|1324.2|1331.43|1326.03|1334.09|1328.69|1328.72|1323.32|39
1655090170000|2022-06-13 03:16:10|1331.98|1326.58|1330.46|1325.06|1331.98|1326.58|1330.43|1325.03|38
1655090180000|2022-06-13 03:16:20|1330.67|1325.27|1333.93|1328.53|1334.88|1329.48|1330.67|1325.27|38
1655090190000|2022-06-13 03:16:30|1333.79|1328.39|1333.43|1328.03|1333.9|1328.5|1332.59|1327.19|37
1655090200000|2022-06-13 03:16:40|1333.39|1327.99|1330.8|1325.4|1333.52|1328.12|1330.78|1325.38|38
1655090210000|2022-06-13 03:16:50|1330.77|1325.37|1331.8|1326.4|1331.94|1326.54|1330.4|1325|39
1655090220000|2022-06-13 03:17:00|1331.11|1325.71|1333.33|1327.93|1333.33|1327.93|1330.99|1325.59|38
1655090230000|2022-06-13 03:17:10|1333.34|1327.94|1329.64|1324.24|1334.25|1328.85|1329.61|1324.21|38
1655090240000|2022-06-13 03:17:20|1329.55|1324.15|1328.88|1323.48|1329.93|1324.53|1328.88|1323.48|40
1655090250000|2022-06-13 03:17:30|1328.86|1323.46|1327.02|1321.62|1328.96|1323.56|1326.74|1321.34|36
1655090260000|2022-06-13 03:17:40|1326.48|1321.08|1324.65|1319.25|1326.48|1321.08|1324.5|1319.1|38
1655090270000|2022-06-13 03:17:50|1324.6|1319.2|1325.53|1320.13|1326.64|1321.24|1324.6|1319.2|38
1655090280000|2022-06-13 03:18:00|1325.28|1319.88|1324.47|1319.07|1325.89|1320.49|1324.39|1318.99|38
1655090290000|2022-06-13 03:18:10|1324.41|1319.01|1325.17|1319.77|1326.15|1320.75|1324.3|1318.9|39
1655090300000|2022-06-13 03:18:20|1325.25|1319.85|1326.65|1321.25|1326.8|1321.4|1324.9|1319.5|39
1655090310000|2022-06-13 03:18:30|1326.84|1321.44|1327.23|1321.83|1329.92|1324.52|1326.75|1321.35|39
1655090320000|2022-06-13 03:18:40|1327.3|1321.9|1324.97|1319.57|1327.92|1322.52|1324.97|1319.57|40
1655090330000|2022-06-13 03:18:50|1324.57|1319.17|1322.71|1317.31|1324.57|1319.17|1320.62|1315.22|39
1655090340000|2022-06-13 03:19:00|1322.47|1317.07|1318.21|1312.81|1322.47|1317.07|1318.13|1312.73|38
1655090350000|2022-06-13 03:19:10|1317.86|1312.46|1319.7|1314.3|1320.17|1314.77|1316.52|1311.12|39
1655090360000|2022-06-13 03:19:20|1320.02|1314.62|1319.8|1314.4|1321.32|1315.92|1318.27|1312.87|39
1655090370000|2022-06-13 03:19:30|1319.59|1314.19|1319.15|1313.75|1319.59|1314.19|1318.6|1313.2|40
1655090380000|2022-06-13 03:19:40|1319.09|1313.69|1323.94|1318.54|1324.14|1318.74|1318.96|1313.56|40
1655090390000|2022-06-13 03:19:50|1323.89|1318.49|1327.01|1321.61|1327.15|1321.75|1323.59|1318.19|40
1655090400000|2022-06-13 03:20:00|1327.37|1321.97|1327.13|1321.73|1328.4|1323|1326.26|1320.86|39
1655090410000|2022-06-13 03:20:10|1327.44|1322.04|1333.84|1328.44|1334.87|1329.47|1327.44|1322.04|39
1655090420000|2022-06-13 03:20:20|1333.85|1328.45|1337.05|1331.65|1337.13|1331.73|1332.38|1326.98|39
1655090430000|2022-06-13 03:20:30|1336.7|1331.3|1335.94|1330.54|1337.46|1332.06|1335.8|1330.4|39
1655090440000|2022-06-13 03:20:40|1335.84|1330.44|1334.71|1329.31|1337.17|1331.77|1334.71|1329.31|40
1655090450000|2022-06-13 03:20:50|1334.38|1328.98|1333.59|1328.19|1334.38|1328.98|1332.6|1327.2|38
1655090460000|2022-06-13 03:21:00|1333.79|1328.39|1338.48|1333.08|1338.88|1333.48|1333.79|1328.39|38
1655090470000|2022-06-13 03:21:10|1338.47|1333.07|1335.77|1330.37|1338.47|1333.07|1335.64|1330.24|40
1655090480000|2022-06-13 03:21:20|1335.63|1330.23|1332.1|1326.7|1336.35|1330.95|1332.08|1326.68|39
1655090490000|2022-06-13 03:21:30|1331.68|1326.28|1334.14|1328.74|1334.53|1329.13|1331.68|1326.28|40
1655090500000|2022-06-13 03:21:40|1334.21|1328.81|1333.22|1327.82|1334.9|1329.5|1333.06|1327.66|37
1655090510000|2022-06-13 03:21:50|1332.95|1327.55|1336.71|1331.31|1337.29|1331.89|1332.86|1327.46|39
1655090520000|2022-06-13 03:22:00|1336.62|1331.22|1334.93|1329.53|1336.73|1331.33|1334.75|1329.35|40
1655090530000|2022-06-13 03:22:10|1334.85|1329.45|1332.69|1327.29|1334.85|1329.45|1332.17|1326.77|37
1655090540000|2022-06-13 03:22:20|1332.51|1327.11|1336.07|1330.67|1336.63|1331.23|1332.1|1326.7|39
1655090550000|2022-06-13 03:22:30|1336.19|1330.79|1334.55|1329.15|1336.37|1330.97|1334.21|1328.81|39
1655090560000|2022-06-13 03:22:40|1334.56|1329.16|1332.96|1327.56|1334.56|1329.16|1332.96|1327.56|39
1655090570000|2022-06-13 03:22:50|1332.99|1327.59|1332.82|1327.42|1334.13|1328.73|1332.54|1327.14|36
1655090580000|2022-06-13 03:23:00|1332.71|1327.31|1332.49|1327.09|1332.84|1327.44|1331.22|1325.82|39
1655090590000|2022-06-13 03:23:10|1332.55|1327.15|1330.92|1325.52|1332.55|1327.15|1330.92|1325.52|37
1655090600000|2022-06-13 03:23:20|1330.94|1325.54|1329.46|1324.06|1331.13|1325.73|1329.46|1324.06|36
1655090610000|2022-06-13 03:23:30|1329.34|1323.94|1328.03|1322.63|1329.6|1324.2|1327.67|1322.27|40
1655090620000|2022-06-13 03:23:40|1327.98|1322.58|1327.97|1322.57|1328.85|1323.45|1327.62|1322.22|38
1655090630000|2022-06-13 03:23:50|1328.03|1322.63|1329.34|1323.94|1329.34|1323.94|1327.58|1322.18|38
1655090640000|2022-06-13 03:24:00|1329.79|1324.39|1327.24|1321.84|1329.8|1324.4|1327.24|1321.84|40
1655090650000|2022-06-13 03:24:10|1327.22|1321.82|1325.43|1320.03|1327.58|1322.18|1325.43|1320.03|38
1655090660000|2022-06-13 03:24:20|1325.36|1319.96|1323.84|1318.44|1325.81|1320.41|1323.84|1318.44|38
1655090670000|2022-06-13 03:24:30|1323.85|1318.45|1326.15|1320.75|1326.63|1321.23|1322.9|1317.5|37
1655090680000|2022-06-13 03:24:40|1326.27|1320.87|1324.8|1319.4|1326.27|1320.87|1324.68|1319.28|36
1655090690000|2022-06-13 03:24:50|1324.7|1319.3|1322.59|1317.19|1324.91|1319.51|1322.59|1317.19|38
1655090700000|2022-06-13 03:25:00|1322.55|1317.15|1324.65|1319.25|1325.25|1319.85|1321.37|1315.97|38
1655090710000|2022-06-13 03:25:10|1324.66|1319.26|1324.28|1318.88|1324.66|1319.26|1323.13|1317.73|39
1655090720000|2022-06-13 03:25:20|1324.21|1318.81|1323.18|1317.78|1324.21|1318.81|1322.77|1317.37|37
1655090730000|2022-06-13 03:25:30|1323.36|1317.96|1327.12|1321.72|1327.15|1321.75|1323.36|1317.96|39
1655090740000|2022-06-13 03:25:40|1327.27|1321.87|1328.61|1323.21|1329.29|1323.89|1326.93|1321.53|37
1655090750000|2022-06-13 03:25:50|1328.7|1323.3|1329.35|1323.95|1329.66|1324.26|1328.61|1323.21|36
1655090760000|2022-06-13 03:26:00|1329.15|1323.75|1331.58|1326.18|1331.58|1326.18|1329.15|1323.75|40
1655090770000|2022-06-13 03:26:10|1331.06|1325.66|1332.51|1327.11|1333.1|1327.7|1331.06|1325.66|38
1655090780000|2022-06-13 03:26:20|1332.78|1327.38|1331.52|1326.12|1332.78|1327.38|1331.29|1325.89|38
1655090790000|2022-06-13 03:26:30|1331.56|1326.16|1329.95|1324.55|1331.82|1326.42|1329.94|1324.54|39
1655090800000|2022-06-13 03:26:40|1330.06|1324.66|1332.84|1327.44|1332.84|1327.44|1330.03|1324.63|37
1655090810000|2022-06-13 03:26:50|1332.85|1327.45|1333.57|1328.17|1333.94|1328.54|1332.66|1327.26|37
1655090820000|2022-06-13 03:27:00|1333.56|1328.16|1334.39|1328.99|1334.57|1329.17|1333.03|1327.63|40
1655090830000|2022-06-13 03:27:10|1334.25|1328.85|1333.52|1328.12|1334.3|1328.9|1332.69|1327.29|37
1655090840000|2022-06-13 03:27:20|1333.53|1328.13|1333.35|1327.95|1334.16|1328.76|1333.35|1327.95|39
1655090850000|2022-06-13 03:27:30|1333.31|1327.91|1333.55|1328.15|1333.71|1328.31|1332.93|1327.53|34
1655090860000|2022-06-13 03:27:40|1333.52|1328.12|1339.92|1334.52|1339.94|1334.54|1333.47|1328.07|38
1655090870000|2022-06-13 03:27:50|1340.17|1334.77|1337.78|1332.38|1340.35|1334.95|1337.78|1332.38|38
1655090880000|2022-06-13 03:28:00|1337.54|1332.14|1341.03|1335.63|1341.4|1336|1337.54|1332.14|38
1655090890000|2022-06-13 03:28:10|1341|1335.6|1340.47|1335.07|1341.49|1336.09|1340.19|1334.79|40
1655090900000|2022-06-13 03:28:20|1340.51|1335.11|1344.89|1339.49|1344.89|1339.49|1340.48|1335.08|38
1655090910000|2022-06-13 03:28:30|1345.31|1339.91|1344.76|1339.36|1345.52|1340.12|1344.61|1339.21|39
1655090920000|2022-06-13 03:28:40|1344.53|1339.13|1341.5|1336.1|1344.53|1339.13|1341.28|1335.88|39
1655090930000|2022-06-13 03:28:50|1341.51|1336.11|1341.6|1336.2|1343.36|1337.96|1341.45|1336.05|36
1655090940000|2022-06-13 03:29:00|1341.58|1336.18|1343.15|1337.75|1343.54|1338.14|1341.46|1336.06|39
1655090950000|2022-06-13 03:29:10|1342.63|1337.23|1343.17|1337.77|1343.17|1337.77|1341.67|1336.27|38
1655090960000|2022-06-13 03:29:20|1343.66|1338.26|1344.29|1338.89|1344.29|1338.89|1341.97|1336.57|39
1655090970000|2022-06-13 03:29:30|1344.08|1338.68|1341.57|1336.17|1344.08|1338.68|1341.56|1336.16|39
1655090980000|2022-06-13 03:29:40|1341.59|1336.19|1341.58|1336.18|1341.94|1336.54|1341.45|1336.05|38
1655090990000|2022-06-13 03:29:50|1341.54|1336.14|1339.38|1333.98|1341.62|1336.22|1339.03|1333.63|36
1655091000000|2022-06-13 03:30:00|1339.33|1333.93|1338.19|1332.79|1340.09|1334.69|1338.19|1332.79|38
1655091010000|2022-06-13 03:30:10|1337.94|1332.54|1337.74|1332.34|1339.32|1333.92|1337.29|1331.89|39
1655091020000|2022-06-13 03:30:20|1337.38|1331.98|1339.44|1334.04|1339.58|1334.18|1337.38|1331.98|38
1655091030000|2022-06-13 03:30:30|1339.34|1333.94|1344.03|1338.63|1344.07|1338.67|1339.34|1333.94|38
1655091040000|2022-06-13 03:30:40|1343.94|1338.54|1345.08|1339.68|1345.36|1339.96|1343.68|1338.28|39
1655091050000|2022-06-13 03:30:50|1344.98|1339.58|1346.14|1340.74|1346.47|1341.07|1344.98|1339.58|39
1655091060000|2022-06-13 03:31:00|1345.94|1340.54|1345.04|1339.64|1346.24|1340.84|1344.64|1339.24|39
1655091070000|2022-06-13 03:31:10|1345.06|1339.66|1346.47|1341.07|1347.98|1342.58|1344.95|1339.55|38
1655091080000|2022-06-13 03:31:20|1346.36|1340.96|1346.76|1341.36|1346.76|1341.36|1344.99|1339.59|39
1655091090000|2022-06-13 03:31:30|1346.62|1341.22|1344.69|1339.29|1348.01|1342.61|1344.64|1339.24|39
1655091100000|2022-06-13 03:31:40|1344.41|1339.01|1341.81|1336.41|1344.41|1339.01|1341.78|1336.38|40
1655091110000|2022-06-13 03:31:50|1341.69|1336.29|1340.52|1335.12|1341.79|1336.39|1340.52|1335.12|39
1655091120000|2022-06-13 03:32:00|1340.47|1335.07|1339.33|1333.93|1340.58|1335.18|1338.95|1333.55|39
1655091130000|2022-06-13 03:32:10|1339.49|1334.09|1337.54|1332.14|1339.88|1334.48|1337.06|1331.66|39
1655091140000|2022-06-13 03:32:20|1337.66|1332.26|1339.51|1334.11|1339.53|1334.13|1337.3|1331.9|39
1655091150000|2022-06-13 03:32:30|1339.4|1334|1341.97|1336.57|1342.11|1336.71|1339.4|1334|39
1655091160000|2022-06-13 03:32:40|1341.95|1336.55|1343.67|1338.27|1343.67|1338.27|1341.32|1335.92|36
1655091170000|2022-06-13 03:32:50|1343.69|1338.29|1343.19|1337.79|1344.2|1338.8|1343.09|1337.69|37
1655091180000|2022-06-13 03:33:00|1343.13|1337.73|1341.35|1335.95|1343.43|1338.03|1341.01|1335.61|39
1655091190000|2022-06-13 03:33:10|1341.26|1335.86|1346.14|1340.74|1346.16|1340.76|1341.26|1335.86|39
1655091200000|2022-06-13 03:33:20|1346.56|1341.16|1346.69|1341.29|1346.98|1341.58|1346.27|1340.87|33
1655091210000|2022-06-13 03:33:30|1346.65|1341.25|1345.89|1340.49|1347.64|1342.24|1345.89|1340.49|39
1655091220000|2022-06-13 03:33:40|1345.84|1340.44|1344.85|1339.45|1345.84|1340.44|1344.48|1339.08|40
1655091230000|2022-06-13 03:33:50|1345.06|1339.66|1346.62|1341.22|1346.62|1341.22|1345.06|1339.66|39
1655091240000|2022-06-13 03:34:00|1346.83|1341.43|1345.39|1339.99|1347.97|1342.57|1345.2|1339.8|39
1655091250000|2022-06-13 03:34:10|1345.53|1340.13|1345.95|1340.55|1346|1340.6|1344.98|1339.58|37
1655091260000|2022-06-13 03:34:20|1345.81|1340.41|1347.01|1341.61|1347.28|1341.88|1345.81|1340.41|38
1655091270000|2022-06-13 03:34:30|1347|1341.6|1347.23|1341.83|1347.27|1341.87|1346.43|1341.03|40
1655091280000|2022-06-13 03:34:40|1347.06|1341.66|1347.65|1342.25|1347.87|1342.47|1347|1341.6|39
1655091290000|2022-06-13 03:34:50|1347.4|1342|1347.82|1342.42|1348.49|1343.09|1347.15|1341.75|37
1655091300000|2022-06-13 03:35:00|1347.73|1342.33|1347.28|1341.88|1349.68|1344.28|1347.28|1341.88|37
1655091310000|2022-06-13 03:35:10|1347.29|1341.89|1345.14|1339.74|1347.29|1341.89|1344.48|1339.08|40
1655091320000|2022-06-13 03:35:20|1345.08|1339.68|1344.89|1339.49|1345.34|1339.94|1344.48|1339.08|38
1655091330000|2022-06-13 03:35:30|1345.02|1339.62|1347.83|1342.43|1348.74|1343.34|1345.02|1339.62|38
1655091340000|2022-06-13 03:35:40|1347.72|1342.32|1347.23|1341.83|1347.83|1342.43|1346.92|1341.52|37
1655091350000|2022-06-13 03:35:50|1347.24|1341.84|1345.76|1340.36|1347.48|1342.08|1345.76|1340.36|37
1655091360000|2022-06-13 03:36:00|1345.67|1340.27|1345.42|1340.02|1346.36|1340.96|1345.42|1340.02|38
1655091370000|2022-06-13 03:36:10|1345.37|1339.97|1345.36|1339.96|1345.48|1340.08|1344.57|1339.17|38
1655091380000|2022-06-13 03:36:20|1345.17|1339.77|1345.05|1339.65|1346.74|1341.34|1345.02|1339.62|40
1655091390000|2022-06-13 03:36:30|1344.8|1339.4|1344.59|1339.19|1344.88|1339.48|1344.21|1338.81|38
1655091400000|2022-06-13 03:36:40|1344.57|1339.17|1344.47|1339.07|1345.08|1339.68|1344.43|1339.03|36
1655091410000|2022-06-13 03:36:50|1344.3|1338.9|1342.67|1337.27|1344.3|1338.9|1342.6|1337.2|38
1655091420000|2022-06-13 03:37:00|1342.82|1337.42|1344.01|1338.61|1344.17|1338.77|1342.82|1337.42|36
1655091430000|2022-06-13 03:37:10|1344.04|1338.64|1343.31|1337.91|1345.38|1339.98|1343.17|1337.77|38
1655091440000|2022-06-13 03:37:20|1343.4|1338|1343.67|1338.27|1344.49|1339.09|1343.2|1337.8|37
1655091450000|2022-06-13 03:37:30|1343.56|1338.16|1344.04|1338.64|1344.65|1339.25|1342.88|1337.48|39
1655091460000|2022-06-13 03:37:40|1344.03|1338.63|1345.29|1339.89|1345.55|1340.15|1343.79|1338.39|38
1655091470000|2022-06-13 03:37:50|1345.22|1339.82|1345.8|1340.4|1345.9|1340.5|1344.88|1339.48|40
1655091480000|2022-06-13 03:38:00|1345.94|1340.54|1346.49|1341.09|1346.61|1341.21|1345.07|1339.67|36
1655091490000|2022-06-13 03:38:10|1346.34|1340.94|1346.18|1340.78|1346.51|1341.11|1346.13|1340.73|36
1655091500000|2022-06-13 03:38:20|1346.23|1340.83|1347.47|1342.07|1347.49|1342.09|1345.76|1340.36|37
1655091510000|2022-06-13 03:38:30|1347.07|1341.67|1346.94|1341.54|1347.3|1341.9|1346.57|1341.17|40
1655091520000|2022-06-13 03:38:40|1346.88|1341.48|1346.33|1340.93|1346.97|1341.57|1346.12|1340.72|37
1655091530000|2022-06-13 03:38:50|1346.27|1340.87|1344.96|1339.56|1346.27|1340.87|1344.63|1339.23|40
1655091540000|2022-06-13 03:39:00|1344.81|1339.41|1347.25|1341.85|1347.8|1342.4|1344.71|1339.31|36
1655091550000|2022-06-13 03:39:10|1347.23|1341.83|1347.46|1342.06|1347.89|1342.49|1346.8|1341.4|34
1655091560000|2022-06-13 03:39:20|1347.53|1342.13|1349.55|1344.15|1349.87|1344.47|1347.34|1341.94|38
1655091570000|2022-06-13 03:39:30|1349.82|1344.42|1348.94|1343.54|1349.93|1344.53|1348.87|1343.47|40
1655091580000|2022-06-13 03:39:40|1349.14|1343.74|1355.23|1349.83|1355.23|1349.83|1348.84|1343.44|38
1655091590000|2022-06-13 03:39:50|1355.26|1349.86|1355.75|1350.35|1355.75|1350.35|1354.32|1348.92|36
1655091600000|2022-06-13 03:40:00|1355.57|1350.17|1363.97|1358.57|1363.98|1358.58|1355.57|1350.17|40
1655091610000|2022-06-13 03:40:10|1364.04|1358.64|1364.34|1358.94|1365.28|1359.88|1362.89|1357.49|36
1655091620000|2022-06-13 03:40:20|1364.22|1358.82|1366.46|1361.06|1367.04|1361.64|1364.16|1358.76|39
1655091630000|2022-06-13 03:40:30|1367.49|1362.09|1368.47|1363.07|1368.79|1363.39|1367.01|1361.61|40
1655091640000|2022-06-13 03:40:40|1368.15|1362.75|1368.99|1363.59|1370.21|1364.81|1367.25|1361.85|39
1655091650000|2022-06-13 03:40:50|1369.08|1363.68|1369.29|1363.89|1369.85|1364.45|1367.53|1362.13|39
1655091660000|2022-06-13 03:41:00|1369.07|1363.67|1370.8|1365.4|1370.9|1365.5|1368.78|1363.38|37
1655091670000|2022-06-13 03:41:10|1370.81|1365.41|1370.53|1365.13|1371.93|1366.53|1370.38|1364.98|39
1655091680000|2022-06-13 03:41:20|1370.15|1364.75|1368.91|1363.51|1370.26|1364.86|1368.88|1363.48|40
1655091690000|2022-06-13 03:41:30|1369.33|1363.93|1367.89|1362.49|1369.53|1364.13|1367.71|1362.31|39
1655091700000|2022-06-13 03:41:40|1367.58|1362.18|1367.04|1361.64|1367.8|1362.4|1365.55|1360.15|37
1655091710000|2022-06-13 03:41:50|1367.03|1361.63|1368.35|1362.95|1368.5|1363.1|1366.48|1361.08|40
1655091720000|2022-06-13 03:42:00|1368.39|1362.99|1364.66|1359.26|1368.39|1362.99|1364.58|1359.18|40
1655091730000|2022-06-13 03:42:10|1364.61|1359.21|1363.63|1358.23|1366.78|1361.38|1363.63|1358.23|40
1655091740000|2022-06-13 03:42:20|1363.51|1358.11|1361.12|1355.72|1363.51|1358.11|1360.94|1355.54|40
1655091750000|2022-06-13 03:42:30|1361.13|1355.73|1360.41|1355.01|1361.35|1355.95|1360.02|1354.62|38
1655091760000|2022-06-13 03:42:40|1360.6|1355.2|1359.83|1354.43|1360.75|1355.35|1359.72|1354.32|40
1655091770000|2022-06-13 03:42:50|1359.86|1354.46|1364|1358.6|1364.11|1358.71|1359.58|1354.18|39
1655091780000|2022-06-13 03:43:00|1363.86|1358.46|1359.47|1354.07|1363.86|1358.46|1359.36|1353.96|40
1655091790000|2022-06-13 03:43:10|1359.5|1354.1|1357.99|1352.59|1359.5|1354.1|1357.81|1352.41|36
1655091800000|2022-06-13 03:43:20|1357.58|1352.18|1358.76|1353.36|1360.8|1355.4|1357.38|1351.98|39
1655091810000|2022-06-13 03:43:30|1358.8|1353.4|1359.74|1354.34|1359.74|1354.34|1358.28|1352.88|39
1655091820000|2022-06-13 03:43:40|1359.75|1354.35|1362.18|1356.78|1362.37|1356.97|1359.75|1354.35|40
1655091830000|2022-06-13 03:43:50|1362.16|1356.76|1360.49|1355.09|1362.54|1357.14|1360.42|1355.02|37
1655091840000|2022-06-13 03:44:00|1360.58|1355.18|1360.09|1354.69|1361.58|1356.18|1360.09|1354.69|34
1655091850000|2022-06-13 03:44:10|1360.06|1354.66|1359.17|1353.77|1360.44|1355.04|1359.13|1353.73|37
1655091860000|2022-06-13 03:44:20|1359.26|1353.86|1357.23|1351.83|1359.35|1353.95|1357.23|1351.83|38
1655091870000|2022-06-13 03:44:30|1357.22|1351.82|1358.06|1352.66|1358.88|1353.48|1357.22|1351.82|38
1655091880000|2022-06-13 03:44:40|1357.99|1352.59|1358.07|1352.67|1358.07|1352.67|1356.99|1351.59|39
1655091890000|2022-06-13 03:44:50|1358.32|1352.92|1357.83|1352.43|1358.95|1353.55|1357.5|1352.1|39
1655091900000|2022-06-13 03:45:00|1357.82|1352.42|1359.92|1354.52|1359.94|1354.54|1357.27|1351.87|38
1655091910000|2022-06-13 03:45:10|1359.86|1354.46|1358.42|1353.02|1359.93|1354.53|1357.96|1352.56|38
1655091920000|2022-06-13 03:45:20|1358.41|1353.01|1360.63|1355.23|1360.63|1355.23|1357.68|1352.28|38
1655091930000|2022-06-13 03:45:30|1361.03|1355.63|1363.23|1357.83|1363.37|1357.97|1360.28|1354.88|40
1655091940000|2022-06-13 03:45:40|1363.28|1357.88|1362.35|1356.95|1363.28|1357.88|1361.41|1356.01|37
1655091950000|2022-06-13 03:45:50|1362.61|1357.21|1363.34|1357.94|1363.56|1358.16|1361.98|1356.58|39
1655091960000|2022-06-13 03:46:00|1363.4|1358|1364.71|1359.31|1366.06|1360.66|1363.4|1358|39
1655091970000|2022-06-13 03:46:10|1364.97|1359.57|1364.32|1358.92|1365.27|1359.87|1364.18|1358.78|37
1655091980000|2022-06-13 03:46:20|1364.39|1358.99|1366.38|1360.98|1366.61|1361.21|1364.16|1358.76|40
1655091990000|2022-06-13 03:46:30|1366.37|1360.97|1369.07|1363.67|1369.12|1363.72|1366.37|1360.97|37
1655092000000|2022-06-13 03:46:40|1368.99|1363.59|1369.29|1363.89|1369.46|1364.06|1367.88|1362.48|39
1655092010000|2022-06-13 03:46:50|1369.43|1364.03|1367.51|1362.11|1369.64|1364.24|1367.51|1362.11|40
1655092020000|2022-06-13 03:47:00|1367.5|1362.1|1368.22|1362.82|1369.12|1363.72|1367.5|1362.1|39
1655092030000|2022-06-13 03:47:10|1368.16|1362.76|1367.79|1362.39|1368.59|1363.19|1367.5|1362.1|37
1655092040000|2022-06-13 03:47:20|1368.47|1363.07|1368.64|1363.24|1368.99|1363.59|1368.31|1362.91|38
1655092050000|2022-06-13 03:47:30|1368.65|1363.25|1366.67|1361.27|1368.75|1363.35|1366.61|1361.21|37
1655092060000|2022-06-13 03:47:40|1366.76|1361.36|1367.27|1361.87|1367.83|1362.43|1366.76|1361.36|36
1655092070000|2022-06-13 03:47:50|1367.38|1361.98|1367.56|1362.16|1367.82|1362.42|1366.6|1361.2|37
1655092080000|2022-06-13 03:48:00|1367.67|1362.27|1368.13|1362.73|1368.42|1363.02|1367.5|1362.1|38
1655092090000|2022-06-13 03:48:10|1367.98|1362.58|1365.86|1360.46|1368.21|1362.81|1365.83|1360.43|37
1655092100000|2022-06-13 03:48:20|1365.97|1360.57|1365.51|1360.11|1366.35|1360.95|1365.12|1359.72|36
1655092110000|2022-06-13 03:48:30|1365.27|1359.87|1364.88|1359.48|1365.42|1360.02|1364.79|1359.39|38
1655092120000|2022-06-13 03:48:40|1364.98|1359.58|1365.8|1360.4|1367.1|1361.7|1364.98|1359.58|35
1655092130000|2022-06-13 03:48:50|1365.82|1360.42|1365.44|1360.04|1365.82|1360.42|1365.07|1359.67|39
1655092140000|2022-06-13 03:49:00|1365.68|1360.28|1365.1|1359.7|1366.7|1361.3|1365.1|1359.7|36
1655092150000|2022-06-13 03:49:10|1365.18|1359.78|1365.21|1359.81|1365.81|1360.41|1365.06|1359.66|37
1655092160000|2022-06-13 03:49:20|1365.11|1359.71|1365.05|1359.65|1365.43|1360.03|1364.95|1359.55|37
1655092170000|2022-06-13 03:49:30|1364.79|1359.39|1363.24|1357.84|1364.79|1359.39|1362.88|1357.48|39
1655092180000|2022-06-13 03:49:40|1363.29|1357.89|1363.08|1357.68|1364.05|1358.65|1363.05|1357.65|38
1655092190000|2022-06-13 03:49:50|1363.12|1357.72|1362.49|1357.09|1363.12|1357.72|1362.35|1356.95|39
1655092200000|2022-06-13 03:50:00|1362.59|1357.19|1360.8|1355.4|1362.59|1357.19|1360.8|1355.4|36
1655092210000|2022-06-13 03:50:10|1360.86|1355.46|1360.15|1354.75|1360.86|1355.46|1360.09|1354.69|39
1655092220000|2022-06-13 03:50:20|1359.99|1354.59|1358.99|1353.59|1360.35|1354.95|1358.88|1353.48|38
1655092230000|2022-06-13 03:50:30|1359.13|1353.73|1358.38|1352.98|1359.3|1353.9|1358.16|1352.76|37
1655092240000|2022-06-13 03:50:40|1358.47|1353.07|1360.7|1355.3|1360.7|1355.3|1358.25|1352.85|35
1655092250000|2022-06-13 03:50:50|1360.68|1355.28|1361.3|1355.9|1361.9|1356.5|1360.44|1355.04|38
1655092260000|2022-06-13 03:51:00|1361.33|1355.93|1359.41|1354.01|1361.33|1355.93|1359.27|1353.87|36
1655092270000|2022-06-13 03:51:10|1359.6|1354.2|1358.58|1353.18|1359.6|1354.2|1358.58|1353.18|35
1655092280000|2022-06-13 03:51:20|1358.56|1353.16|1361.69|1356.29|1361.69|1356.29|1358.55|1353.15|39
1655092290000|2022-06-13 03:51:30|1361.73|1356.33|1359.63|1354.23|1361.73|1356.33|1359.4|1354|38
1655092300000|2022-06-13 03:51:40|1359.68|1354.28|1360.7|1355.3|1360.96|1355.56|1358.97|1353.57|36
1655092310000|2022-06-13 03:51:50|1360.63|1355.23|1359.48|1354.08|1360.63|1355.23|1359.43|1354.03|30
1655092320000|2022-06-13 03:52:00|1359.47|1354.07|1358.02|1352.62|1359.47|1354.07|1357.84|1352.44|32
1655092330000|2022-06-13 03:52:10|1357.93|1352.53|1357.44|1352.04|1357.93|1352.53|1356.93|1351.53|34
1655092340000|2022-06-13 03:52:20|1357.39|1351.99|1356.28|1350.88|1357.65|1352.25|1356.14|1350.74|36
1655092350000|2022-06-13 03:52:30|1355.95|1350.55|1360.77|1355.37|1361.63|1356.23|1355.57|1350.17|39
1655092360000|2022-06-13 03:52:40|1360.74|1355.34|1362.82|1357.42|1362.82|1357.42|1360.16|1354.76|39
1655092370000|2022-06-13 03:52:50|1362.87|1357.47|1363.22|1357.82|1363.47|1358.07|1362.52|1357.12|33
1655092380000|2022-06-13 03:53:00|1363.31|1357.91|1364.1|1358.7|1364.45|1359.05|1362.82|1357.42|33
1655092390000|2022-06-13 03:53:10|1363.88|1358.48|1361.49|1356.09|1363.88|1358.48|1361.49|1356.09|38
1655092400000|2022-06-13 03:53:20|1361.62|1356.22|1359.87|1354.47|1361.95|1356.55|1359.76|1354.36|36
1655092410000|2022-06-13 03:53:30|1359.76|1354.36|1358.83|1353.43|1359.81|1354.41|1358.2|1352.8|39
1655092420000|2022-06-13 03:53:40|1358.79|1353.39|1359.79|1354.39|1359.79|1354.39|1357.87|1352.47|38
1655092430000|2022-06-13 03:53:50|1359.85|1354.45|1361.71|1356.31|1361.87|1356.47|1358.65|1353.25|37
1655092440000|2022-06-13 03:54:00|1362.33|1356.93|1360.67|1355.27|1362.53|1357.13|1360.24|1354.84|39
1655092450000|2022-06-13 03:54:10|1360.58|1355.18|1359.87|1354.47|1360.62|1355.22|1359.11|1353.71|38
1655092460000|2022-06-13 03:54:20|1360.08|1354.68|1360.75|1355.35|1361.83|1356.43|1360.08|1354.68|38
1655092470000|2022-06-13 03:54:30|1360.7|1355.3|1360.47|1355.07|1361.44|1356.04|1360.33|1354.93|38
1655092480000|2022-06-13 03:54:40|1360.46|1355.06|1361.98|1356.58|1361.98|1356.58|1360.3|1354.9|38
1655092490000|2022-06-13 03:54:50|1361.96|1356.56|1360.75|1355.35|1361.96|1356.56|1360.72|1355.32|38
1655092500000|2022-06-13 03:55:00|1360.86|1355.46|1361.35|1355.95|1361.35|1355.95|1360.22|1354.82|38
1655092510000|2022-06-13 03:55:10|1361.68|1356.28|1363.37|1357.97|1363.4|1358|1361.54|1356.14|38
1655092520000|2022-06-13 03:55:20|1363.36|1357.96|1363.04|1357.64|1364.21|1358.81|1362.99|1357.59|38
1655092530000|2022-06-13 03:55:30|1362.99|1357.59|1363.97|1358.57|1364.22|1358.82|1362.7|1357.3|36
1655092540000|2022-06-13 03:55:40|1363.88|1358.48|1363.96|1358.56|1364.05|1358.65|1363.54|1358.14|37
1655092550000|2022-06-13 03:55:50|1363.95|1358.55|1364.48|1359.08|1364.48|1359.08|1363.74|1358.34|32
1655092560000|2022-06-13 03:56:00|1364.69|1359.29|1364.71|1359.31|1364.76|1359.36|1364.33|1358.93|35
1655092570000|2022-06-13 03:56:10|1364.75|1359.35|1363.96|1358.56|1364.75|1359.35|1363.82|1358.42|35
1655092580000|2022-06-13 03:56:20|1363.82|1358.42|1362.94|1357.54|1363.82|1358.42|1362.94|1357.54|29
1655092590000|2022-06-13 03:56:30|1362.92|1357.52|1364.24|1358.84|1364.3|1358.9|1362.76|1357.36|36
1655092600000|2022-06-13 03:56:40|1364.11|1358.71|1361.01|1355.61|1364.11|1358.71|1360.29|1354.89|38
1655092610000|2022-06-13 03:56:50|1361.18|1355.78|1358.65|1353.25|1361.87|1356.47|1358.47|1353.07|38
1655092620000|2022-06-13 03:57:00|1358.58|1353.18|1357.97|1352.57|1358.58|1353.18|1357.61|1352.21|38
1655092630000|2022-06-13 03:57:10|1358.1|1352.7|1358.14|1352.74|1359.78|1354.38|1357.95|1352.55|38
1655092640000|2022-06-13 03:57:20|1358.04|1352.64|1359.14|1353.74|1359.35|1353.95|1358.04|1352.64|33
1655092650000|2022-06-13 03:57:30|1358.83|1353.43|1356.78|1351.38|1359.29|1353.89|1356.78|1351.38|39
1655092660000|2022-06-13 03:57:40|1356.59|1351.19|1357.6|1352.2|1359.29|1353.89|1356.35|1350.95|35
1655092670000|2022-06-13 03:57:50|1357.58|1352.18|1358.18|1352.78|1358.18|1352.78|1357.08|1351.68|34
1655092680000|2022-06-13 03:58:00|1358.51|1353.11|1357.47|1352.07|1359.47|1354.07|1357.05|1351.65|40
1655092690000|2022-06-13 03:58:10|1357.65|1352.25|1357.87|1352.47|1359.24|1353.84|1357.29|1351.89|36
1655092700000|2022-06-13 03:58:20|1358.4|1353|1359.41|1354.01|1359.68|1354.28|1358.33|1352.93|35
1655092710000|2022-06-13 03:58:30|1359.4|1354|1358.3|1352.9|1359.66|1354.26|1357.98|1352.58|36
1655092720000|2022-06-13 03:58:40|1358.73|1353.33|1358.86|1353.46|1359.33|1353.93|1358.27|1352.87|39
1655092730000|2022-06-13 03:58:50|1359.1|1353.7|1358.62|1353.22|1359.16|1353.76|1358.51|1353.11|34
1655092740000|2022-06-13 03:59:00|1358.46|1353.06|1358.64|1353.24|1359.02|1353.62|1357.84|1352.44|38
1655092750000|2022-06-13 03:59:10|1358.35|1352.95|1356.36|1350.96|1358.35|1352.95|1356.36|1350.96|33
1655092760000|2022-06-13 03:59:20|1356.24|1350.84|1352.66|1347.26|1356.24|1350.84|1352.53|1347.13|38
1655092770000|2022-06-13 03:59:30|1352.74|1347.34|1351.09|1345.69|1352.74|1347.34|1350.51|1345.11|40
1655092780000|2022-06-13 03:59:40|1351.13|1345.73|1350.67|1345.27|1351.59|1346.19|1350.67|1345.27|38
1655092790000|2022-06-13 03:59:50|1350.47|1345.07|1352.15|1346.75|1352.15|1346.75|1350.42|1345.02|37
1655092800000|2022-06-13 04:00:00|1352.29|1346.89|1349.33|1343.93|1352.29|1346.89|1348.68|1343.28|38
1655092810000|2022-06-13 04:00:10|1349.29|1343.89|1349.33|1343.93|1349.91|1344.51|1348.39|1342.99|38
1655092820000|2022-06-13 04:00:20|1349.38|1343.98|1346.74|1341.34|1349.89|1344.49|1346.65|1341.25|40
1655092830000|2022-06-13 04:00:30|1346.9|1341.5|1345.2|1339.8|1348.71|1343.31|1345.03|1339.63|39
1655092840000|2022-06-13 04:00:40|1345.31|1339.91|1349.26|1343.86|1349.37|1343.97|1345.22|1339.82|40
1655092850000|2022-06-13 04:00:50|1349.23|1343.83|1346.69|1341.29|1349.57|1344.17|1346.64|1341.24|39
1655092860000|2022-06-13 04:01:00|1346.94|1341.54|1347.9|1342.5|1348.34|1342.94|1346.75|1341.35|38
1655092870000|2022-06-13 04:01:10|1347.91|1342.51|1348.56|1343.16|1349.03|1343.63|1347.91|1342.51|38
1655092880000|2022-06-13 04:01:20|1348.21|1342.81|1350.62|1345.22|1350.88|1345.48|1348.04|1342.64|40
1655092890000|2022-06-13 04:01:30|1350.58|1345.18|1350.76|1345.36|1350.99|1345.59|1350.19|1344.79|38
1655092900000|2022-06-13 04:01:40|1350.78|1345.38|1352.43|1347.03|1352.47|1347.07|1350.55|1345.15|38
1655092910000|2022-06-13 04:01:50|1352.48|1347.08|1352.23|1346.83|1352.52|1347.12|1350.7|1345.3|38
1655092920000|2022-06-13 04:02:00|1352.2|1346.8|1354.27|1348.87|1354.47|1349.07|1352.2|1346.8|39
1655092930000|2022-06-13 04:02:10|1354.2|1348.8|1351.98|1346.58|1354.2|1348.8|1351.75|1346.35|39
1655092940000|2022-06-13 04:02:20|1352.09|1346.69|1352.11|1346.71|1352.77|1347.37|1351.77|1346.37|36
1655092950000|2022-06-13 04:02:30|1352.09|1346.69|1351.91|1346.51|1352.33|1346.93|1351.68|1346.28|38
1655092960000|2022-06-13 04:02:40|1351.63|1346.23|1349.41|1344.01|1351.63|1346.23|1349.31|1343.91|36
1655092970000|2022-06-13 04:02:50|1349.64|1344.24|1351.77|1346.37|1351.77|1346.37|1349.52|1344.12|37
1655092980000|2022-06-13 04:03:00|1351.94|1346.54|1354.03|1348.63|1354.03|1348.63|1351.56|1346.16|39
1655092990000|2022-06-13 04:03:10|1354.08|1348.68|1353.36|1347.96|1354.47|1349.07|1353.36|1347.96|38
1655093000000|2022-06-13 04:03:20|1353.32|1347.92|1353.12|1347.72|1353.44|1348.04|1353.12|1347.72|37
1655093010000|2022-06-13 04:03:30|1353.15|1347.75|1353.39|1347.99|1353.87|1348.47|1352.95|1347.55|37
1655093020000|2022-06-13 04:03:40|1353.41|1348.01|1353.92|1348.52|1354.03|1348.63|1353.17|1347.77|37
1655093030000|2022-06-13 04:03:50|1353.83|1348.43|1355.02|1349.62|1355.1|1349.7|1353.63|1348.23|39
1655093040000|2022-06-13 04:04:00|1354.61|1349.21|1354.33|1348.93|1355.72|1350.32|1354.1|1348.7|40
1655093050000|2022-06-13 04:04:10|1354.38|1348.98|1354.07|1348.67|1354.63|1349.23|1353.62|1348.22|37
1655093060000|2022-06-13 04:04:20|1354.06|1348.66|1354.2|1348.8|1354.58|1349.18|1353.61|1348.21|37
1655093070000|2022-06-13 04:04:30|1354.16|1348.76|1355.2|1349.8|1355.81|1350.41|1354.11|1348.71|38
1655093080000|2022-06-13 04:04:40|1355.18|1349.78|1355.9|1350.5|1356.02|1350.62|1355.18|1349.78|40
1655093090000|2022-06-13 04:04:50|1356.02|1350.62|1357.85|1352.45|1357.85|1352.45|1355.75|1350.35|34
1655093100000|2022-06-13 04:05:00|1358.07|1352.67|1357.79|1352.39|1359.16|1353.76|1357.55|1352.15|38
1655093110000|2022-06-13 04:05:10|1357.46|1352.06|1357.12|1351.72|1357.93|1352.53|1357.03|1351.63|37
1655093120000|2022-06-13 04:05:20|1357.21|1351.81|1357.96|1352.56|1358.7|1353.3|1357.04|1351.64|38
1655093130000|2022-06-13 04:05:30|1358.06|1352.66|1358.56|1353.16|1359.15|1353.75|1358.06|1352.66|40
1655093140000|2022-06-13 04:05:40|1358.51|1353.11|1359.47|1354.07|1359.6|1354.2|1358.08|1352.68|37
1655093150000|2022-06-13 04:05:50|1359.28|1353.88|1362.28|1356.88|1362.28|1356.88|1359|1353.6|40
1655093160000|2022-06-13 04:06:00|1362.64|1357.24|1362.88|1357.48|1362.98|1357.58|1361.19|1355.79|40
1655093170000|2022-06-13 04:06:10|1363.06|1357.66|1362.92|1357.52|1363.11|1357.71|1362.35|1356.95|40
1655093180000|2022-06-13 04:06:20|1362.89|1357.49|1362.67|1357.27|1364.09|1358.69|1362.67|1357.27|37
1655093190000|2022-06-13 04:06:30|1362.69|1357.29|1362.76|1357.36|1363.47|1358.07|1362.45|1357.05|39
1655093200000|2022-06-13 04:06:40|1363|1357.6|1363.4|1358|1363.56|1358.16|1362.45|1357.05|38
1655093210000|2022-06-13 04:06:50|1363.32|1357.92|1367.86|1362.46|1368.02|1362.62|1363.32|1357.92|38
1655093220000|2022-06-13 04:07:00|1368.32|1362.92|1367.2|1361.8|1368.32|1362.92|1365.97|1360.57|40
1655093230000|2022-06-13 04:07:10|1366.83|1361.43|1367.29|1361.89|1367.96|1362.56|1365.85|1360.45|38
1655093240000|2022-06-13 04:07:20|1367.07|1361.67|1366.34|1360.94|1367.18|1361.78|1366.12|1360.72|38
1655093250000|2022-06-13 04:07:30|1366.51|1361.11|1366.98|1361.58|1367.82|1362.42|1366.42|1361.02|39
1655093260000|2022-06-13 04:07:40|1367.09|1361.69|1368.5|1363.1|1368.79|1363.39|1366.59|1361.19|40
1655093270000|2022-06-13 04:07:50|1368.57|1363.17|1366.98|1361.58|1368.73|1363.33|1366.98|1361.58|36
1655093280000|2022-06-13 04:08:00|1366.97|1361.57|1367.21|1361.81|1367.21|1361.81|1365.98|1360.58|40
1655093290000|2022-06-13 04:08:10|1367.16|1361.76|1368.45|1363.05|1368.45|1363.05|1367.08|1361.68|40
1655093300000|2022-06-13 04:08:20|1368.51|1363.11|1368.35|1362.95|1368.81|1363.41|1368|1362.6|36
1655093310000|2022-06-13 04:08:30|1368.09|1362.69|1368.3|1362.9|1368.74|1363.34|1368.09|1362.69|38
1655093320000|2022-06-13 04:08:40|1368.4|1363|1369.41|1364.01|1369.41|1364.01|1368.09|1362.69|38
1655093330000|2022-06-13 04:08:50|1369.59|1364.19|1369.43|1364.03|1370.5|1365.1|1368.96|1363.56|37
1655093340000|2022-06-13 04:09:00|1369.38|1363.98|1370.19|1364.79|1370.19|1364.79|1368.06|1362.66|37
1655093350000|2022-06-13 04:09:10|1370.23|1364.83|1369.5|1364.1|1370.58|1365.18|1369.36|1363.96|39
1655093360000|2022-06-13 04:09:20|1369.19|1363.79|1369.79|1364.39|1369.95|1364.55|1368.85|1363.45|38
1655093370000|2022-06-13 04:09:30|1369.76|1364.36|1372.97|1367.57|1373.14|1367.74|1369.09|1363.69|37
1655093380000|2022-06-13 04:09:40|1373.5|1368.1|1373.48|1368.08|1375.07|1369.67|1373.41|1368.01|40
1655093390000|2022-06-13 04:09:50|1373.68|1368.28|1374|1368.6|1374.43|1369.03|1372.91|1367.51|39
1655093400000|2022-06-13 04:10:00|1373.73|1368.33|1371.11|1365.71|1373.73|1368.33|1371.11|1365.71|40
1655093410000|2022-06-13 04:10:10|1371.01|1365.61|1372.7|1367.3|1373.67|1368.27|1370.91|1365.51|39
1655093420000|2022-06-13 04:10:20|1372.67|1367.27|1371.63|1366.23|1372.86|1367.46|1371.38|1365.98|38
1655093430000|2022-06-13 04:10:30|1371.65|1366.25|1373.74|1368.34|1373.85|1368.45|1371.65|1366.25|39
1655093440000|2022-06-13 04:10:40|1374.36|1368.96|1376.35|1370.95|1377.85|1372.45|1374.35|1368.95|39
1655093450000|2022-06-13 04:10:50|1376.31|1370.91|1375.53|1370.13|1377.06|1371.66|1375.23|1369.83|39
1655093460000|2022-06-13 04:11:00|1375.66|1370.26|1374.16|1368.76|1375.91|1370.51|1374.16|1368.76|38
1655093470000|2022-06-13 04:11:10|1374.22|1368.82|1376.93|1371.53|1377.11|1371.71|1374.22|1368.82|40
1655093480000|2022-06-13 04:11:20|1376.73|1371.33|1375.48|1370.08|1377.32|1371.92|1374.83|1369.43|38
1655093490000|2022-06-13 04:11:30|1375.87|1370.47|1376.28|1370.88|1376.38|1370.98|1374.8|1369.4|39
1655093500000|2022-06-13 04:11:40|1376.23|1370.83|1377.88|1372.48|1377.9|1372.5|1376.03|1370.63|38
1655093510000|2022-06-13 04:11:50|1378.26|1372.86|1379.81|1374.41|1380.51|1375.11|1378.26|1372.86|40
1655093520000|2022-06-13 04:12:00|1380.17|1374.77|1378.37|1372.97|1380.17|1374.77|1377.47|1372.07|40
1655093530000|2022-06-13 04:12:10|1378.36|1372.96|1385.46|1380.06|1385.46|1380.06|1378.12|1372.72|39
1655093540000|2022-06-13 04:12:20|1385.2|1379.8|1381.07|1375.67|1385.65|1380.25|1381.07|1375.67|39
1655093550000|2022-06-13 04:12:30|1380.75|1375.35|1381.51|1376.11|1381.96|1376.56|1379.95|1374.55|40
1655093560000|2022-06-13 04:12:40|1381.49|1376.09|1381.72|1376.32|1381.72|1376.32|1380.43|1375.03|38
1655093570000|2022-06-13 04:12:50|1381.6|1376.2|1378.7|1373.3|1381.7|1376.3|1378.54|1373.14|37
1655093580000|2022-06-13 04:13:00|1378.45|1373.05|1375.54|1370.14|1378.45|1373.05|1375.06|1369.66|39
1655093590000|2022-06-13 04:13:10|1375.58|1370.18|1376.06|1370.66|1377.92|1372.52|1374.84|1369.44|40
1655093600000|2022-06-13 04:13:20|1376.27|1370.87|1374.56|1369.16|1376.27|1370.87|1374.26|1368.86|38
1655093610000|2022-06-13 04:13:30|1374.21|1368.81|1373.68|1368.28|1374.59|1369.19|1373.37|1367.97|38
1655093620000|2022-06-13 04:13:40|1373.75|1368.35|1375.14|1369.74|1375.14|1369.74|1373.35|1367.95|38
1655093630000|2022-06-13 04:13:50|1375.35|1369.95|1374.81|1369.41|1376.1|1370.7|1374.81|1369.41|39
1655093640000|2022-06-13 04:14:00|1374.62|1369.22|1375.54|1370.14|1375.98|1370.58|1374.33|1368.93|37
1655093650000|2022-06-13 04:14:10|1375.5|1370.1|1372.8|1367.4|1375.5|1370.1|1372.8|1367.4|39
1655093660000|2022-06-13 04:14:20|1372.92|1367.52|1374.3|1368.9|1375.61|1370.21|1372.61|1367.21|37
1655093670000|2022-06-13 04:14:30|1374.45|1369.05|1373.58|1368.18|1374.63|1369.23|1373.58|1368.18|40
1655093680000|2022-06-13 04:14:40|1373.51|1368.11|1372.03|1366.63|1373.51|1368.11|1371.88|1366.48|38
1655093690000|2022-06-13 04:14:50|1372.27|1366.87|1374.9|1369.5|1374.9|1369.5|1372.03|1366.63|40
1655093700000|2022-06-13 04:15:00|1374.92|1369.52|1373.83|1368.43|1375.44|1370.04|1373.37|1367.97|40
1655093710000|2022-06-13 04:15:10|1374.06|1368.66|1374.28|1368.88|1375.67|1370.27|1373.29|1367.89|40
1655093720000|2022-06-13 04:15:20|1373.92|1368.52|1373.23|1367.83|1373.94|1368.54|1373.12|1367.72|36
1655093730000|2022-06-13 04:15:30|1372.97|1367.57|1375.45|1370.05|1376.2|1370.8|1372.46|1367.06|38
1655093740000|2022-06-13 04:15:40|1375.6|1370.2|1374.75|1369.35|1375.85|1370.45|1374.73|1369.33|40
1655093750000|2022-06-13 04:15:50|1375.01|1369.61|1376.87|1371.47|1376.87|1371.47|1374.99|1369.59|39
1655093760000|2022-06-13 04:16:00|1376.52|1371.12|1376.79|1371.39|1377.19|1371.79|1375.57|1370.17|36
1655093770000|2022-06-13 04:16:10|1377.04|1371.64|1377.93|1372.53|1378.45|1373.05|1377.04|1371.64|38
1655093780000|2022-06-13 04:16:20|1377.94|1372.54|1381.24|1375.84|1381.24|1375.84|1377.29|1371.89|36
1655093790000|2022-06-13 04:16:30|1381.44|1376.04|1381.57|1376.17|1382.4|1377|1381.05|1375.65|39
1655093800000|2022-06-13 04:16:40|1381.41|1376.01|1382.44|1377.04|1382.6|1377.2|1381.41|1376.01|37
1655093810000|2022-06-13 04:16:50|1382.43|1377.03|1382.28|1376.88|1382.48|1377.08|1381.86|1376.46|38
1655093820000|2022-06-13 04:17:00|1382.42|1377.02|1385.25|1379.85|1385.98|1380.58|1382.42|1377.02|38
1655093830000|2022-06-13 04:17:10|1385.29|1379.89|1387.22|1381.82|1387.58|1382.18|1385.19|1379.79|39
1655093840000|2022-06-13 04:17:20|1387.21|1381.81|1385.17|1379.77|1387.53|1382.13|1385.17|1379.77|40
1655093850000|2022-06-13 04:17:30|1385.14|1379.74|1386.12|1380.72|1386.64|1381.24|1384.62|1379.22|38
1655093860000|2022-06-13 04:17:40|1386.33|1380.93|1385.34|1379.94|1386.54|1381.14|1385.03|1379.63|36
1655093870000|2022-06-13 04:17:50|1385.09|1379.69|1385.89|1380.49|1386.33|1380.93|1385.09|1379.69|40
1655093880000|2022-06-13 04:18:00|1386.18|1380.78|1381.14|1375.74|1386.28|1380.88|1380.73|1375.33|40
1655093890000|2022-06-13 04:18:10|1380.73|1375.33|1378.55|1373.15|1380.73|1375.33|1378.55|1373.15|38
1655093900000|2022-06-13 04:18:20|1378.61|1373.21|1378.29|1372.89|1378.78|1373.38|1377.71|1372.31|39
1655093910000|2022-06-13 04:18:30|1378.38|1372.98|1377.83|1372.43|1379.2|1373.8|1377.83|1372.43|38
1655093920000|2022-06-13 04:18:40|1377.53|1372.13|1376.97|1371.57|1378.09|1372.69|1376.9|1371.5|36
1655093930000|2022-06-13 04:18:50|1376.85|1371.45|1373.57|1368.17|1377.03|1371.63|1373.57|1368.17|38
1655093940000|2022-06-13 04:19:00|1373.72|1368.32|1375.66|1370.26|1375.91|1370.51|1373.58|1368.18|38
1655093950000|2022-06-13 04:19:10|1375.63|1370.23|1376.77|1371.37|1376.77|1371.37|1375.63|1370.23|38
1655093960000|2022-06-13 04:19:20|1376.99|1371.59|1378.83|1373.43|1378.96|1373.56|1376.99|1371.59|39
1655093970000|2022-06-13 04:19:30|1379.06|1373.66|1379.25|1373.85|1379.54|1374.14|1378.59|1373.19|40
1655093980000|2022-06-13 04:19:40|1379.22|1373.82|1379.73|1374.33|1380.41|1375.01|1379.05|1373.65|39
1655093990000|2022-06-13 04:19:50|1379.72|1374.32|1381.25|1375.85|1381.87|1376.47|1379.4|1374|40
1655094000000|2022-06-13 04:20:00|1381.3|1375.9|1382.53|1377.13|1382.53|1377.13|1380.82|1375.42|38
1655094010000|2022-06-13 04:20:10|1382.34|1376.94|1385.44|1380.04|1385.62|1380.22|1382.34|1376.94|39
1655094020000|2022-06-13 04:20:20|1385.62|1380.22|1384.31|1378.91|1387.93|1382.53|1384.31|1378.91|40
1655094030000|2022-06-13 04:20:30|1384.38|1378.98|1386.48|1381.08|1386.87|1381.47|1383.91|1378.51|37
1655094040000|2022-06-13 04:20:40|1386.58|1381.18|1387.66|1382.26|1387.82|1382.42|1386.15|1380.75|36
1655094050000|2022-06-13 04:20:50|1387.68|1382.28|1386.2|1380.8|1387.92|1382.52|1386.03|1380.63|37
1655094060000|2022-06-13 04:21:00|1385.92|1380.52|1383.81|1378.41|1385.92|1380.52|1383.62|1378.22|39
1655094070000|2022-06-13 04:21:10|1383.82|1378.42|1381.51|1376.11|1383.99|1378.59|1381.45|1376.05|39
1655094080000|2022-06-13 04:21:20|1381.46|1376.06|1381.93|1376.53|1382.09|1376.69|1381.31|1375.91|39
1655094090000|2022-06-13 04:21:30|1381.95|1376.55|1379.77|1374.37|1381.95|1376.55|1379.77|1374.37|40
1655094100000|2022-06-13 04:21:40|1379.93|1374.53|1380.75|1375.35|1380.76|1375.36|1378.95|1373.55|33
1655094110000|2022-06-13 04:21:50|1380.83|1375.43|1380.68|1375.28|1381.2|1375.8|1380.48|1375.08|37
1655094120000|2022-06-13 04:22:00|1381.02|1375.62|1379.97|1374.57|1382.16|1376.76|1379.9|1374.5|40
1655094130000|2022-06-13 04:22:10|1379.84|1374.44|1378.81|1373.41|1380.06|1374.66|1378.81|1373.41|37
1655094140000|2022-06-13 04:22:20|1378.69|1373.29|1380.26|1374.86|1380.26|1374.86|1378.69|1373.29|36
1655094150000|2022-06-13 04:22:30|1380.25|1374.85|1379.99|1374.59|1380.6|1375.2|1378.8|1373.4|37
1655094160000|2022-06-13 04:22:40|1380.02|1374.62|1380.39|1374.99|1381.55|1376.15|1380.02|1374.62|40
1655094170000|2022-06-13 04:22:50|1380.16|1374.76|1381.44|1376.04|1381.44|1376.04|1379.82|1374.42|37
1655094180000|2022-06-13 04:23:00|1381.69|1376.29|1380.12|1374.72|1382.05|1376.65|1379.87|1374.47|39
1655094190000|2022-06-13 04:23:10|1380.33|1374.93|1378.2|1372.8|1380.74|1375.34|1378.2|1372.8|38
1655094200000|2022-06-13 04:23:20|1378.18|1372.78|1378.49|1373.09|1378.49|1373.09|1377.55|1372.15|38
1655094210000|2022-06-13 04:23:30|1378.37|1372.97|1378.68|1373.28|1378.68|1373.28|1377.76|1372.36|40
1655094220000|2022-06-13 04:23:40|1378.93|1373.53|1379.34|1373.94|1380.29|1374.89|1378.93|1373.53|38
1655094230000|2022-06-13 04:23:50|1379.28|1373.88|1381.23|1375.83|1381.4|1376|1378.52|1373.12|36
1655094240000|2022-06-13 04:24:00|1381.31|1375.91|1381.8|1376.4|1381.85|1376.45|1381|1375.6|39
1655094250000|2022-06-13 04:24:10|1382.03|1376.63|1380.72|1375.32|1382.05|1376.65|1380.72|1375.32|37
1655094260000|2022-06-13 04:24:20|1380.73|1375.33|1383.83|1378.43|1383.83|1378.43|1380.73|1375.33|38
1655094270000|2022-06-13 04:24:30|1383.84|1378.44|1385.4|1380|1385.6|1380.2|1382.77|1377.37|38
1655094280000|2022-06-13 04:24:40|1385.25|1379.85|1385.07|1379.67|1385.88|1380.48|1384.47|1379.07|39
1655094290000|2022-06-13 04:24:50|1385.1|1379.7|1387.02|1381.62|1387.56|1382.16|1385.1|1379.7|39
1655094300000|2022-06-13 04:25:00|1386.96|1381.56|1383.17|1377.77|1386.96|1381.56|1383.08|1377.68|38
1655094310000|2022-06-13 04:25:10|1383.5|1378.1|1386.67|1381.27|1386.67|1381.27|1383.5|1378.1|38
1655094320000|2022-06-13 04:25:20|1386.83|1381.43|1387.2|1381.8|1387.2|1381.8|1386.17|1380.77|37
1655094330000|2022-06-13 04:25:30|1387.16|1381.76|1387.15|1381.75|1387.93|1382.53|1387.14|1381.74|40
1655094340000|2022-06-13 04:25:40|1387.06|1381.66|1386.51|1381.11|1387.29|1381.89|1386.23|1380.83|37
1655094350000|2022-06-13 04:25:50|1386.66|1381.26|1386.35|1380.95|1387.53|1382.13|1386.35|1380.95|39
1655094360000|2022-06-13 04:26:00|1386.43|1381.03|1387.11|1381.71|1387.2|1381.8|1386.3|1380.9|39
1655094370000|2022-06-13 04:26:10|1387.15|1381.75|1385.8|1380.4|1387.71|1382.31|1385.8|1380.4|40
1655094380000|2022-06-13 04:26:20|1385.75|1380.35|1382.69|1377.29|1385.75|1380.35|1382.69|1377.29|39
1655094390000|2022-06-13 04:26:30|1382.67|1377.27|1381.45|1376.05|1382.67|1377.27|1381|1375.6|38
1655094400000|2022-06-13 04:26:40|1381.5|1376.1|1379.3|1373.9|1381.88|1376.48|1379.03|1373.63|39
1655094410000|2022-06-13 04:26:50|1379.38|1373.98|1378.95|1373.55|1380.45|1375.05|1378.95|1373.55|39
1655094420000|2022-06-13 04:27:00|1378.96|1373.56|1378.88|1373.48|1380.24|1374.84|1378.55|1373.15|40
1655094430000|2022-06-13 04:27:10|1378.92|1373.52|1379.66|1374.26|1380.75|1375.35|1378.22|1372.82|39
1655094440000|2022-06-13 04:27:20|1379.67|1374.27|1380.56|1375.16|1381.13|1375.73|1379.16|1373.76|37
1655094450000|2022-06-13 04:27:30|1380.61|1375.21|1383.43|1378.03|1383.83|1378.43|1380.23|1374.83|40
1655094460000|2022-06-13 04:27:40|1383.35|1377.95|1381.08|1375.68|1383.36|1377.96|1380.91|1375.51|39
1655094470000|2022-06-13 04:27:50|1381.24|1375.84|1379.38|1373.98|1381.26|1375.86|1379.38|1373.98|37
1655094480000|2022-06-13 04:28:00|1379.39|1373.99|1380.51|1375.11|1380.51|1375.11|1379.27|1373.87|36
1655094490000|2022-06-13 04:28:10|1380.45|1375.05|1380.48|1375.08|1382.33|1376.93|1380.45|1375.05|38
1655094500000|2022-06-13 04:28:20|1380.38|1374.98|1381.05|1375.65|1381.05|1375.65|1379.85|1374.45|37
1655094510000|2022-06-13 04:28:30|1381.14|1375.74|1380.19|1374.79|1382.08|1376.68|1380.16|1374.76|38
1655094520000|2022-06-13 04:28:40|1380.16|1374.76|1378.14|1372.74|1380.17|1374.77|1378|1372.6|35
1655094530000|2022-06-13 04:28:50|1378.13|1372.73|1377.97|1372.57|1378.51|1373.11|1377.97|1372.57|35
1655094540000|2022-06-13 04:29:00|1378.15|1372.75|1378.21|1372.81|1379.37|1373.97|1377.88|1372.48|37
1655094550000|2022-06-13 04:29:10|1378.18|1372.78|1376.88|1371.48|1378.24|1372.84|1376.88|1371.48|39
1655094560000|2022-06-13 04:29:20|1376.66|1371.26|1375.33|1369.93|1376.86|1371.46|1375.22|1369.82|39
1655094570000|2022-06-13 04:29:30|1375.53|1370.13|1375.14|1369.74|1375.74|1370.34|1374.89|1369.49|39
1655094580000|2022-06-13 04:29:40|1375.17|1369.77|1374.37|1368.97|1375.27|1369.87|1374.37|1368.97|36
1655094590000|2022-06-13 04:29:50|1374.47|1369.07|1377.5|1372.1|1378.01|1372.61|1374.38|1368.98|38
1655094600000|2022-06-13 04:30:00|1377.61|1372.21|1375.14|1369.74|1377.61|1372.21|1375.07|1369.67|37
1655094610000|2022-06-13 04:30:10|1375.16|1369.76|1376.46|1371.06|1377.79|1372.39|1374.4|1369|40
1655094620000|2022-06-13 04:30:20|1376.78|1371.38|1378.48|1373.08|1378.64|1373.24|1376.74|1371.34|39
1655094630000|2022-06-13 04:30:30|1378.4|1373|1378.16|1372.76|1379.17|1373.77|1378.07|1372.67|39
1655094640000|2022-06-13 04:30:40|1378.15|1372.75|1380.07|1374.67|1380.38|1374.98|1378.15|1372.75|36
1655094650000|2022-06-13 04:30:50|1380.21|1374.81|1379.46|1374.06|1380.21|1374.81|1378.54|1373.14|38
1655094660000|2022-06-13 04:31:00|1379.65|1374.25|1377.47|1372.07|1380.74|1375.34|1377.47|1372.07|38
1655094670000|2022-06-13 04:31:10|1377.33|1371.93|1375.11|1369.71|1377.33|1371.93|1375.11|1369.71|38
1655094680000|2022-06-13 04:31:20|1375.09|1369.69|1374|1368.6|1375.09|1369.69|1373.91|1368.51|37
1655094690000|2022-06-13 04:31:30|1373.95|1368.55|1372.92|1367.52|1374.59|1369.19|1372.78|1367.38|38
1655094700000|2022-06-13 04:31:40|1373.27|1367.87|1374.12|1368.72|1374.77|1369.37|1373.27|1367.87|36
1655094710000|2022-06-13 04:31:50|1373.91|1368.51|1374.07|1368.67|1374.29|1368.89|1373.6|1368.2|40
1655094720000|2022-06-13 04:32:00|1374.11|1368.71|1371.59|1366.19|1374.12|1368.72|1371.59|1366.19|38
1655094730000|2022-06-13 04:32:10|1371.58|1366.18|1369.73|1364.33|1371.58|1366.18|1369.54|1364.14|38
1655094740000|2022-06-13 04:32:20|1369.77|1364.37|1368.3|1362.9|1369.98|1364.58|1367.42|1362.02|38
1655094750000|2022-06-13 04:32:30|1368.31|1362.91|1369.06|1363.66|1369.69|1364.29|1368.12|1362.72|40
1655094760000|2022-06-13 04:32:40|1369.11|1363.71|1365.47|1360.07|1369.46|1364.06|1365.47|1360.07|40
1655094770000|2022-06-13 04:32:50|1365.37|1359.97|1368.01|1362.61|1368.19|1362.79|1364.87|1359.47|39
1655094780000|2022-06-13 04:33:00|1367.86|1362.46|1366.74|1361.34|1368.13|1362.73|1366.74|1361.34|39
1655094790000|2022-06-13 04:33:10|1366.6|1361.2|1369.09|1363.69|1369.09|1363.69|1366|1360.6|39
1655094800000|2022-06-13 04:33:20|1369.2|1363.8|1371.76|1366.36|1372.62|1367.22|1368.98|1363.58|37
1655094810000|2022-06-13 04:33:30|1371.68|1366.28|1371.43|1366.03|1372.17|1366.77|1370.78|1365.38|37
1655094820000|2022-06-13 04:33:40|1371.33|1365.93|1371.21|1365.81|1371.91|1366.51|1371.05|1365.65|38
1655094830000|2022-06-13 04:33:50|1371.08|1365.68|1371.05|1365.65|1371.44|1366.04|1369.88|1364.48|38
1655094840000|2022-06-13 04:34:00|1371.07|1365.67|1371.8|1366.4|1371.8|1366.4|1370.18|1364.78|39
1655094850000|2022-06-13 04:34:10|1371.72|1366.32|1372.53|1367.13|1372.68|1367.28|1371.72|1366.32|36
1655094860000|2022-06-13 04:34:20|1372.48|1367.08|1372.3|1366.9|1372.66|1367.26|1371.65|1366.25|36
1655094870000|2022-06-13 04:34:30|1372.48|1367.08|1372.66|1367.26|1373.9|1368.5|1372.45|1367.05|37
1655094880000|2022-06-13 04:34:40|1372.43|1367.03|1373.65|1368.25|1373.65|1368.25|1372.24|1366.84|36
1655094890000|2022-06-13 04:34:50|1373.61|1368.21|1373.29|1367.89|1374.65|1369.25|1373.01|1367.61|38
1655094900000|2022-06-13 04:35:00|1373.3|1367.9|1373.83|1368.43|1374.08|1368.68|1372.65|1367.25|39
1655094910000|2022-06-13 04:35:10|1373.81|1368.41|1372.59|1367.19|1373.81|1368.41|1372.36|1366.96|39
1655094920000|2022-06-13 04:35:20|1372.56|1367.16|1372.29|1366.89|1372.69|1367.29|1372.25|1366.85|35
1655094930000|2022-06-13 04:35:30|1372.26|1366.86|1372.51|1367.11|1372.51|1367.11|1371.73|1366.33|35
1655094940000|2022-06-13 04:35:40|1372.34|1366.94|1371.21|1365.81|1372.34|1366.94|1371.21|1365.81|32
1655094950000|2022-06-13 04:35:50|1371|1365.6|1370.28|1364.88|1371.29|1365.89|1370.19|1364.79|39
1655094960000|2022-06-13 04:36:00|1370.44|1365.04|1370.25|1364.85|1371.47|1366.07|1370.16|1364.76|38
1655094970000|2022-06-13 04:36:10|1370.12|1364.72|1370.52|1365.12|1371.27|1365.87|1369.41|1364.01|38
1655094980000|2022-06-13 04:36:20|1370.39|1364.99|1374.51|1369.11|1374.89|1369.49|1370.39|1364.99|38
1655094990000|2022-06-13 04:36:30|1374.5|1369.1|1373.96|1368.56|1374.89|1369.49|1373.47|1368.07|38
1655095000000|2022-06-13 04:36:40|1373.94|1368.54|1374.82|1369.42|1374.82|1369.42|1373.94|1368.54|36
1655095010000|2022-06-13 04:36:50|1374.8|1369.4|1373.99|1368.59|1374.86|1369.46|1373.64|1368.24|39
1655095020000|2022-06-13 04:37:00|1374.01|1368.61|1372.92|1367.52|1374.48|1369.08|1372.92|1367.52|37
1655095030000|2022-06-13 04:37:10|1372.82|1367.42|1372.92|1367.52|1373.58|1368.18|1372.58|1367.18|37
1655095040000|2022-06-13 04:37:20|1372.87|1367.47|1372.54|1367.14|1372.87|1367.47|1372.31|1366.91|36
1655095050000|2022-06-13 04:37:30|1372.52|1367.12|1373.36|1367.96|1373.78|1368.38|1372.44|1367.04|36
1655095060000|2022-06-13 04:37:40|1373.4|1368|1374.23|1368.83|1374.23|1368.83|1373.19|1367.79|30
1655095070000|2022-06-13 04:37:50|1374.1|1368.7|1374.45|1369.05|1374.7|1369.3|1373.83|1368.43|34
1655095080000|2022-06-13 04:38:00|1374.53|1369.13|1374.8|1369.4|1374.83|1369.43|1373.42|1368.02|37
1655095090000|2022-06-13 04:38:10|1374.77|1369.37|1374.31|1368.91|1375.01|1369.61|1373.63|1368.23|34
1655095100000|2022-06-13 04:38:20|1374.38|1368.98|1373.4|1368|1374.88|1369.48|1373.4|1368|35
1655095110000|2022-06-13 04:38:30|1373.38|1367.98|1372.04|1366.64|1373.57|1368.17|1371.91|1366.51|38
1655095120000|2022-06-13 04:38:40|1372.03|1366.63|1371.85|1366.45|1372.03|1366.63|1371.17|1365.77|34
1655095130000|2022-06-13 04:38:50|1372.2|1366.8|1370.19|1364.79|1372.52|1367.12|1370.03|1364.63|35
1655095140000|2022-06-13 04:39:00|1370.23|1364.83|1370.75|1365.35|1371.02|1365.62|1370.15|1364.75|36
1655095150000|2022-06-13 04:39:10|1370.79|1365.39|1371.1|1365.7|1371.8|1366.4|1370.75|1365.35|38
1655095160000|2022-06-13 04:39:20|1371.11|1365.71|1370.72|1365.32|1371.29|1365.89|1370.43|1365.03|38
1655095170000|2022-06-13 04:39:30|1370.73|1365.33|1371.64|1366.24|1371.64|1366.24|1370.62|1365.22|40
1655095180000|2022-06-13 04:39:40|1371.71|1366.31|1370.78|1365.38|1371.71|1366.31|1370.32|1364.92|36
1655095190000|2022-06-13 04:39:50|1370.88|1365.48|1371.25|1365.85|1371.59|1366.19|1370.58|1365.18|35
1655095200000|2022-06-13 04:40:00|1371.21|1365.81|1371.1|1365.7|1371.39|1365.99|1370.98|1365.58|33
1655095210000|2022-06-13 04:40:10|1371.17|1365.77|1370.73|1365.33|1371.36|1365.96|1370.65|1365.25|29
1655095220000|2022-06-13 04:40:20|1370.79|1365.39|1370.4|1365|1370.99|1365.59|1370.25|1364.85|36
1655095230000|2022-06-13 04:40:30|1370.39|1364.99|1369.76|1364.36|1370.71|1365.31|1369.76|1364.36|38
1655095240000|2022-06-13 04:40:40|1369.78|1364.38|1368.62|1363.22|1369.99|1364.59|1368.42|1363.02|39
1655095250000|2022-06-13 04:40:50|1368.59|1363.19|1366.38|1360.98|1368.75|1363.35|1366.38|1360.98|38
1655095260000|2022-06-13 04:41:00|1366.48|1361.08|1366.1|1360.7|1366.77|1361.37|1366.06|1360.66|38
1655095270000|2022-06-13 04:41:10|1366.31|1360.91|1367.71|1362.31|1368.34|1362.94|1366.21|1360.81|38
1655095280000|2022-06-13 04:41:20|1367.42|1362.02|1368.63|1363.23|1368.63|1363.23|1366.87|1361.47|37
1655095290000|2022-06-13 04:41:30|1368.3|1362.9|1367.74|1362.34|1369.43|1364.03|1367.74|1362.34|39
1655095300000|2022-06-13 04:41:40|1367.64|1362.24|1367.9|1362.5|1367.9|1362.5|1367.1|1361.7|33
1655095310000|2022-06-13 04:41:50|1368.06|1362.66|1366.45|1361.05|1368.25|1362.85|1366.38|1360.98|38
1655095320000|2022-06-13 04:42:00|1366.54|1361.14|1365.62|1360.22|1366.54|1361.14|1364.86|1359.46|39
1655095330000|2022-06-13 04:42:10|1365.64|1360.24|1364.03|1358.63|1366|1360.6|1363.96|1358.56|38
1655095340000|2022-06-13 04:42:20|1363.9|1358.5|1363.85|1358.45|1364.03|1358.63|1363.35|1357.95|38
1655095350000|2022-06-13 04:42:30|1364.11|1358.71|1364.29|1358.89|1365.34|1359.94|1363.83|1358.43|39
1655095360000|2022-06-13 04:42:40|1363.95|1358.55|1364.82|1359.42|1365.28|1359.88|1362.63|1357.23|38
1655095370000|2022-06-13 04:42:50|1364.48|1359.08|1365.82|1360.42|1365.88|1360.48|1364.48|1359.08|37
1655095380000|2022-06-13 04:43:00|1365.78|1360.38|1368.05|1362.65|1368.05|1362.65|1365.78|1360.38|39
1655095390000|2022-06-13 04:43:10|1368.09|1362.69|1368.49|1363.09|1368.76|1363.36|1367.16|1361.76|37
1655095400000|2022-06-13 04:43:20|1368.73|1363.33|1366.15|1360.75|1368.96|1363.56|1365.95|1360.55|35
1655095410000|2022-06-13 04:43:30|1366.13|1360.73|1365.9|1360.5|1366.54|1361.14|1365.49|1360.09|37
1655095420000|2022-06-13 04:43:40|1366.24|1360.84|1366.02|1360.62|1367.15|1361.75|1365.94|1360.54|36
1655095430000|2022-06-13 04:43:50|1366.01|1360.61|1365.72|1360.32|1366.77|1361.37|1365.7|1360.3|35
1655095440000|2022-06-13 04:44:00|1365.74|1360.34|1366.73|1361.33|1367.17|1361.77|1365.67|1360.27|37
1655095450000|2022-06-13 04:44:10|1366.77|1361.37|1368.43|1363.03|1368.61|1363.21|1366.55|1361.15|40
1655095460000|2022-06-13 04:44:20|1368.05|1362.65|1367.66|1362.26|1368.05|1362.65|1366.55|1361.15|34
1655095470000|2022-06-13 04:44:30|1367.62|1362.22|1367.52|1362.12|1368.16|1362.76|1367.28|1361.88|37
1655095480000|2022-06-13 04:44:40|1367.51|1362.11|1367.95|1362.55|1368.14|1362.74|1367.38|1361.98|37
1655095490000|2022-06-13 04:44:50|1368.56|1363.16|1369.27|1363.87|1370.35|1364.95|1368.49|1363.09|38
1655095500000|2022-06-13 04:45:00|1369.3|1363.9|1367.95|1362.55|1369.43|1364.03|1367.79|1362.39|37
1655095510000|2022-06-13 04:45:10|1367.96|1362.56|1367.69|1362.29|1367.96|1362.56|1367.53|1362.13|35
1655095520000|2022-06-13 04:45:20|1367.68|1362.28|1367.64|1362.24|1368.06|1362.66|1367.6|1362.2|33
1655095530000|2022-06-13 04:45:30|1367.66|1362.26|1366.28|1360.88|1367.66|1362.26|1366.19|1360.79|33
1655095540000|2022-06-13 04:45:40|1366.34|1360.94|1366.63|1361.23|1366.76|1361.36|1366.17|1360.77|40
1655095550000|2022-06-13 04:45:50|1366.6|1361.2|1366.54|1361.14|1366.9|1361.5|1366.45|1361.05|36
1655095560000|2022-06-13 04:46:00|1366.47|1361.07|1366.13|1360.73|1367.79|1362.39|1365.99|1360.59|38
1655095570000|2022-06-13 04:46:10|1366.1|1360.7|1366.31|1360.91|1367.58|1362.18|1366.06|1360.66|38
1655095580000|2022-06-13 04:46:20|1366.55|1361.15|1366.15|1360.75|1367.73|1362.33|1366.13|1360.73|37
1655095590000|2022-06-13 04:46:30|1366.12|1360.72|1365.3|1359.9|1366.2|1360.8|1365.11|1359.71|38
1655095600000|2022-06-13 04:46:40|1365.37|1359.97|1364.48|1359.08|1365.46|1360.06|1364.23|1358.83|36
1655095610000|2022-06-13 04:46:50|1364.53|1359.13|1364.85|1359.45|1364.85|1359.45|1364.42|1359.02|38
1655095620000|2022-06-13 04:47:00|1364.84|1359.44|1364.08|1358.68|1365.04|1359.64|1364.08|1358.68|37
1655095630000|2022-06-13 04:47:10|1364.19|1358.79|1363.57|1358.17|1364.61|1359.21|1363.57|1358.17|36
1655095640000|2022-06-13 04:47:20|1363.21|1357.81|1363.43|1358.03|1364.87|1359.47|1363.21|1357.81|37
1655095650000|2022-06-13 04:47:30|1363.55|1358.15|1362.62|1357.22|1363.55|1358.15|1362.32|1356.92|39
1655095660000|2022-06-13 04:47:40|1362.72|1357.32|1360.21|1354.81|1362.72|1357.32|1360|1354.6|38
1655095670000|2022-06-13 04:47:50|1360.4|1355|1360.14|1354.74|1361.34|1355.94|1360.08|1354.68|39
1655095680000|2022-06-13 04:48:00|1360.51|1355.11|1361.48|1356.08|1362.48|1357.08|1360.51|1355.11|39
1655095690000|2022-06-13 04:48:10|1361.44|1356.04|1360.71|1355.31|1362.21|1356.81|1360.71|1355.31|36
1655095700000|2022-06-13 04:48:20|1360.52|1355.12|1360.31|1354.91|1360.66|1355.26|1359.86|1354.46|39
1655095710000|2022-06-13 04:48:30|1360.32|1354.92|1361.51|1356.11|1361.57|1356.17|1360.32|1354.92|38
1655095720000|2022-06-13 04:48:40|1361.7|1356.3|1361.42|1356.02|1361.7|1356.3|1361.17|1355.77|34
1655095730000|2022-06-13 04:48:50|1361.58|1356.18|1362.46|1357.06|1362.46|1357.06|1361.44|1356.04|36
1655095740000|2022-06-13 04:49:00|1362.4|1357|1363.13|1357.73|1363.13|1357.73|1362.12|1356.72|38
1655095750000|2022-06-13 04:49:10|1362.95|1357.55|1363.65|1358.25|1364.09|1358.69|1362.95|1357.55|39
1655095760000|2022-06-13 04:49:20|1363.39|1357.99|1364.68|1359.28|1364.68|1359.28|1363.39|1357.99|37
1655095770000|2022-06-13 04:49:30|1364.99|1359.59|1364.34|1358.94|1365.06|1359.66|1364.19|1358.79|39
1655095780000|2022-06-13 04:49:40|1364.37|1358.97|1364.6|1359.2|1364.96|1359.56|1364.37|1358.97|36
1655095790000|2022-06-13 04:49:50|1364.58|1359.18|1364.55|1359.15|1364.58|1359.18|1363.37|1357.97|34
1655095800000|2022-06-13 04:50:00|1364.65|1359.25|1360.42|1355.02|1364.84|1359.44|1360.42|1355.02|38
1655095810000|2022-06-13 04:50:10|1360.49|1355.09|1361.04|1355.64|1361.54|1356.14|1359.85|1354.45|38
1655095820000|2022-06-13 04:50:20|1361.1|1355.7|1359.88|1354.48|1361.12|1355.72|1359.65|1354.25|38
1655095830000|2022-06-13 04:50:30|1359.78|1354.38|1358.89|1353.49|1359.92|1354.52|1358.56|1353.16|40
1655095840000|2022-06-13 04:50:40|1358.95|1353.55|1360.02|1354.62|1360.28|1354.88|1358.95|1353.55|40
1655095850000|2022-06-13 04:50:50|1360|1354.6|1359.46|1354.06|1360|1354.6|1359.33|1353.93|35
1655095860000|2022-06-13 04:51:00|1359.54|1354.14|1358.08|1352.68|1360.25|1354.85|1358.08|1352.68|37
1655095870000|2022-06-13 04:51:10|1358.07|1352.67|1356.95|1351.55|1358.07|1352.67|1356.67|1351.27|39
1655095880000|2022-06-13 04:51:20|1356.77|1351.37|1359.73|1354.33|1359.73|1354.33|1356.65|1351.25|37
1655095890000|2022-06-13 04:51:30|1359.81|1354.41|1358.07|1352.67|1360.3|1354.9|1357.44|1352.04|37
1655095900000|2022-06-13 04:51:40|1358.1|1352.7|1358.01|1352.61|1358.34|1352.94|1357.51|1352.11|37
1655095910000|2022-06-13 04:51:50|1358.1|1352.7|1356.55|1351.15|1358.56|1353.16|1356.55|1351.15|38
1655095920000|2022-06-13 04:52:00|1356.62|1351.22|1354.63|1349.23|1356.62|1351.22|1354.19|1348.79|39
1655095930000|2022-06-13 04:52:10|1354.35|1348.95|1359.63|1354.23|1359.63|1354.23|1354.35|1348.95|38
1655095940000|2022-06-13 04:52:20|1359.64|1354.24|1358.1|1352.7|1360.2|1354.8|1357.85|1352.45|40
1655095950000|2022-06-13 04:52:30|1358.05|1352.65|1358.85|1353.45|1359.61|1354.21|1358.05|1352.65|39
1655095960000|2022-06-13 04:52:40|1359.06|1353.66|1359.06|1353.66|1359.75|1354.35|1358.83|1353.43|38
1655095970000|2022-06-13 04:52:50|1359.2|1353.8|1360.42|1355.02|1360.51|1355.11|1359.18|1353.78|34
1655095980000|2022-06-13 04:53:00|1360.45|1355.05|1360.17|1354.77|1360.63|1355.23|1360.03|1354.63|34
1655095990000|2022-06-13 04:53:10|1360.19|1354.79|1359.37|1353.97|1360.25|1354.85|1359.28|1353.88|38
1655096000000|2022-06-13 04:53:20|1359.32|1353.92|1358.91|1353.51|1359.32|1353.92|1358.8|1353.4|39
1655096010000|2022-06-13 04:53:30|1358.82|1353.42|1360.22|1354.82|1360.29|1354.89|1358.39|1352.99|37
1655096020000|2022-06-13 04:53:40|1360.23|1354.83|1359.84|1354.44|1360.37|1354.97|1359.79|1354.39|34
1655096030000|2022-06-13 04:53:50|1359.78|1354.38|1360.92|1355.52|1360.96|1355.56|1359.65|1354.25|35
1655096040000|2022-06-13 04:54:00|1360.98|1355.58|1361.34|1355.94|1361.54|1356.14|1359.86|1354.46|37
1655096050000|2022-06-13 04:54:10|1361.44|1356.04|1362.08|1356.68|1362.08|1356.68|1361.17|1355.77|36
1655096060000|2022-06-13 04:54:20|1362.25|1356.85|1360.84|1355.44|1362.26|1356.86|1360.8|1355.4|40
1655096070000|2022-06-13 04:54:30|1360.67|1355.27|1359.52|1354.12|1360.71|1355.31|1359.21|1353.81|39
1655096080000|2022-06-13 04:54:40|1359.54|1354.14|1360.26|1354.86|1360.38|1354.98|1359.33|1353.93|38
1655096090000|2022-06-13 04:54:50|1360.48|1355.08|1361.66|1356.26|1362.24|1356.84|1359.75|1354.35|39
1655096100000|2022-06-13 04:55:00|1361.61|1356.21|1361.34|1355.94|1362.54|1357.14|1361|1355.6|35
1655096110000|2022-06-13 04:55:10|1361.03|1355.63|1360.9|1355.5|1361.64|1356.24|1360.64|1355.24|38
1655096120000|2022-06-13 04:55:20|1360.92|1355.52|1361.33|1355.93|1361.93|1356.53|1360.92|1355.52|37
1655096130000|2022-06-13 04:55:30|1361.47|1356.07|1362.12|1356.72|1362.12|1356.72|1361.47|1356.07|37
1655096140000|2022-06-13 04:55:40|1362.15|1356.75|1361.86|1356.46|1362.22|1356.82|1361.39|1355.99|37
1655096150000|2022-06-13 04:55:50|1361.88|1356.48|1361.95|1356.55|1362.24|1356.84|1361.86|1356.46|35
1655096160000|2022-06-13 04:56:00|1361.88|1356.48|1360.55|1355.15|1361.88|1356.48|1360.09|1354.69|40
1655096170000|2022-06-13 04:56:10|1360.56|1355.16|1362.01|1356.61|1362.19|1356.79|1360.56|1355.16|35
1655096180000|2022-06-13 04:56:20|1361.96|1356.56|1361.85|1356.45|1362.55|1357.15|1361.81|1356.41|40
1655096190000|2022-06-13 04:56:30|1361.86|1356.46|1360.19|1354.79|1361.99|1356.59|1359.8|1354.4|37
1655096200000|2022-06-13 04:56:40|1360.3|1354.9|1359.65|1354.25|1360.3|1354.9|1359.51|1354.11|35
1655096210000|2022-06-13 04:56:50|1359.58|1354.18|1358.99|1353.59|1359.72|1354.32|1358.82|1353.42|38
1655096220000|2022-06-13 04:57:00|1358.82|1353.42|1356.31|1350.91|1359.4|1354|1356|1350.6|36
1655096230000|2022-06-13 04:57:10|1356.37|1350.97|1355.94|1350.54|1356.78|1351.38|1355.36|1349.96|38
1655096240000|2022-06-13 04:57:20|1355.87|1350.47|1355.82|1350.42|1356.02|1350.62|1355.48|1350.08|36
1655096250000|2022-06-13 04:57:30|1355.69|1350.29|1356.62|1351.22|1356.62|1351.22|1355.25|1349.85|37
1655096260000|2022-06-13 04:57:40|1356.56|1351.16|1354.61|1349.21|1356.59|1351.19|1354.59|1349.19|38
1655096270000|2022-06-13 04:57:50|1354.62|1349.22|1353.1|1347.7|1354.74|1349.34|1353.1|1347.7|37
1655096280000|2022-06-13 04:58:00|1352.75|1347.35|1352.9|1347.5|1353.15|1347.75|1351.86|1346.46|39
1655096290000|2022-06-13 04:58:10|1352.88|1347.48|1352.87|1347.47|1353.51|1348.11|1352.84|1347.44|38
1655096300000|2022-06-13 04:58:20|1352.91|1347.51|1354|1348.6|1354.1|1348.7|1352.91|1347.51|38
1655096310000|2022-06-13 04:58:30|1354.02|1348.62|1355.4|1350|1355.69|1350.29|1353.22|1347.82|37
1655096320000|2022-06-13 04:58:40|1355.66|1350.26|1355.94|1350.54|1356.81|1351.41|1355.54|1350.14|37
1655096330000|2022-06-13 04:58:50|1355.96|1350.56|1355.64|1350.24|1356.34|1350.94|1355.47|1350.07|38
1655096340000|2022-06-13 04:59:00|1355.66|1350.26|1354|1348.6|1355.85|1350.45|1353.51|1348.11|36
1655096350000|2022-06-13 04:59:10|1353.97|1348.57|1353.12|1347.72|1354.04|1348.64|1352.89|1347.49|38
1655096360000|2022-06-13 04:59:20|1353.26|1347.86|1351.74|1346.34|1353.28|1347.88|1351.73|1346.33|39
1655096370000|2022-06-13 04:59:30|1351.89|1346.49|1350.29|1344.89|1352.09|1346.69|1349.68|1344.28|40
1655096380000|2022-06-13 04:59:40|1349.99|1344.59|1350.51|1345.11|1350.98|1345.58|1349.99|1344.59|38
1655096390000|2022-06-13 04:59:50|1350.46|1345.06|1350.43|1345.03|1351.63|1346.23|1350.27|1344.87|35
1655096400000|2022-06-13 05:00:00|1350.55|1345.15|1350.9|1345.5|1351.81|1346.41|1350.31|1344.91|40
1655096410000|2022-06-13 05:00:10|1351.2|1345.8|1351.56|1346.16|1351.76|1346.36|1350.49|1345.09|38
1655096420000|2022-06-13 05:00:20|1352.1|1346.7|1353|1347.6|1353.78|1348.38|1351.34|1345.94|40
1655096430000|2022-06-13 05:00:30|1352.62|1347.22|1354.32|1348.92|1354.39|1348.99|1352.37|1346.97|37
1655096440000|2022-06-13 05:00:40|1354.23|1348.83|1354.58|1349.18|1354.84|1349.44|1354.07|1348.67|37
1655096450000|2022-06-13 05:00:50|1354.64|1349.24|1354.86|1349.46|1355.14|1349.74|1354.41|1349.01|39
1655096460000|2022-06-13 05:01:00|1354.81|1349.41|1353.23|1347.83|1355.13|1349.73|1353.23|1347.83|39
1655096470000|2022-06-13 05:01:10|1353.64|1348.24|1354.76|1349.36|1355.47|1350.07|1353.64|1348.24|38
1655096480000|2022-06-13 05:01:20|1354.73|1349.33|1355.55|1350.15|1355.68|1350.28|1354.72|1349.32|38
1655096490000|2022-06-13 05:01:30|1355.49|1350.09|1356.28|1350.88|1356.41|1351.01|1355.29|1349.89|37
1655096500000|2022-06-13 05:01:40|1356.25|1350.85|1355.77|1350.37|1356.26|1350.86|1354.94|1349.54|39
1655096510000|2022-06-13 05:01:50|1355.81|1350.41|1355.59|1350.19|1356.2|1350.8|1355.18|1349.78|38
1655096520000|2022-06-13 05:02:00|1355.75|1350.35|1355.86|1350.46|1356.39|1350.99|1355.42|1350.02|38
1655096530000|2022-06-13 05:02:10|1356.12|1350.72|1357.44|1352.04|1357.44|1352.04|1355.82|1350.42|33
1655096540000|2022-06-13 05:02:20|1357.45|1352.05|1358.4|1353|1358.4|1353|1357.18|1351.78|35
1655096550000|2022-06-13 05:02:30|1358.2|1352.8|1357.51|1352.11|1358.4|1353|1357.5|1352.1|38
1655096560000|2022-06-13 05:02:40|1357.56|1352.16|1358.4|1353|1358.47|1353.07|1357.33|1351.93|37
1655096570000|2022-06-13 05:02:50|1358.33|1352.93|1357.72|1352.32|1358.48|1353.08|1357.51|1352.11|37
1655096580000|2022-06-13 05:03:00|1357.58|1352.18|1355.35|1349.95|1357.61|1352.21|1355.35|1349.95|37
1655096590000|2022-06-13 05:03:10|1355.09|1349.69|1354.24|1348.84|1355.09|1349.69|1354.24|1348.84|32
1655096600000|2022-06-13 05:03:20|1354.25|1348.85|1356.81|1351.41|1357.46|1352.06|1353.83|1348.43|33
1655096610000|2022-06-13 05:03:30|1356.84|1351.44|1358.81|1353.41|1358.92|1353.52|1356.4|1351|38
1655096620000|2022-06-13 05:03:40|1358.8|1353.4|1356.59|1351.19|1358.83|1353.43|1356.59|1351.19|37
1655096630000|2022-06-13 05:03:50|1356.55|1351.15|1355.84|1350.44|1356.93|1351.53|1355.78|1350.38|38
1655096640000|2022-06-13 05:04:00|1355.6|1350.2|1356.76|1351.36|1356.9|1351.5|1355.57|1350.17|40
1655096650000|2022-06-13 05:04:10|1356.68|1351.28|1357.75|1352.35|1357.9|1352.5|1356.68|1351.28|36
1655096660000|2022-06-13 05:04:20|1357.89|1352.49|1358.61|1353.21|1358.72|1353.32|1357.89|1352.49|34
1655096670000|2022-06-13 05:04:30|1358.3|1352.9|1358.22|1352.82|1358.36|1352.96|1357.84|1352.44|38
1655096680000|2022-06-13 05:04:40|1358.31|1352.91|1358.04|1352.64|1358.66|1353.26|1358.04|1352.64|38
1655096690000|2022-06-13 05:04:50|1357.95|1352.55|1356.64|1351.24|1358.16|1352.76|1356.64|1351.24|38
1655096700000|2022-06-13 05:05:00|1356.7|1351.3|1357.11|1351.71|1358|1352.6|1356.66|1351.26|39
1655096710000|2022-06-13 05:05:10|1356.99|1351.59|1358.18|1352.78|1358.52|1353.12|1356.99|1351.59|37
1655096720000|2022-06-13 05:05:20|1357.98|1352.58|1359.28|1353.88|1359.61|1354.21|1357.98|1352.58|36
1655096730000|2022-06-13 05:05:30|1359.5|1354.1|1359.32|1353.92|1359.5|1354.1|1358.31|1352.91|40
1655096740000|2022-06-13 05:05:40|1359.36|1353.96|1359.28|1353.88|1359.79|1354.39|1358.7|1353.3|37
1655096750000|2022-06-13 05:05:50|1359.24|1353.84|1359.63|1354.23|1360.41|1355.01|1358.85|1353.45|37
1655096760000|2022-06-13 05:06:00|1359.57|1354.17|1360.55|1355.15|1361.15|1355.75|1359.28|1353.88|39
1655096770000|2022-06-13 05:06:10|1360.56|1355.16|1361.9|1356.5|1361.99|1356.59|1360.48|1355.08|38
1655096780000|2022-06-13 05:06:20|1361.67|1356.27|1362.07|1356.67|1362.27|1356.87|1361.67|1356.27|37
1655096790000|2022-06-13 05:06:30|1362.18|1356.78|1362.34|1356.94|1364.06|1358.66|1362.18|1356.78|38
1655096800000|2022-06-13 05:06:40|1362.1|1356.7|1362.44|1357.04|1362.45|1357.05|1361.77|1356.37|36
1655096810000|2022-06-13 05:06:50|1362.4|1357|1362.26|1356.86|1362.5|1357.1|1362.02|1356.62|37
1655096820000|2022-06-13 05:07:00|1362.31|1356.91|1358.81|1353.41|1362.31|1356.91|1358.51|1353.11|37
1655096830000|2022-06-13 05:07:10|1358.94|1353.54|1359.51|1354.11|1359.55|1354.15|1358.73|1353.33|37
1655096840000|2022-06-13 05:07:20|1359.55|1354.15|1359.45|1354.05|1359.62|1354.22|1358.92|1353.52|37
1655096850000|2022-06-13 05:07:30|1359.36|1353.96|1358.1|1352.7|1359.68|1354.28|1358.1|1352.7|35
1655096860000|2022-06-13 05:07:40|1358.07|1352.67|1357.62|1352.22|1358.31|1352.91|1356.81|1351.41|38
1655096870000|2022-06-13 05:07:50|1357.96|1352.56|1356.43|1351.03|1357.96|1352.56|1356.29|1350.89|36
1655096880000|2022-06-13 05:08:00|1356.46|1351.06|1357.26|1351.86|1357.3|1351.9|1355.79|1350.39|37
1655096890000|2022-06-13 05:08:10|1357.21|1351.81|1357.73|1352.33|1357.75|1352.35|1356.63|1351.23|35
1655096900000|2022-06-13 05:08:20|1357.68|1352.28|1359.03|1353.63|1359.03|1353.63|1357.43|1352.03|36
1655096910000|2022-06-13 05:08:30|1359.05|1353.65|1360.32|1354.92|1360.32|1354.92|1358.46|1353.06|38
1655096920000|2022-06-13 05:08:40|1360.15|1354.75|1359.4|1354|1361.25|1355.85|1359.4|1354|39
1655096930000|2022-06-13 05:08:50|1359.27|1353.87|1358.92|1353.52|1359.32|1353.92|1358.72|1353.32|36
1655096940000|2022-06-13 05:09:00|1358.88|1353.48|1357.62|1352.22|1358.89|1353.49|1357.62|1352.22|39
1655096950000|2022-06-13 05:09:10|1357.6|1352.2|1360.02|1354.62|1360.07|1354.67|1357.59|1352.19|38
1655096960000|2022-06-13 05:09:20|1360.23|1354.83|1360.29|1354.89|1360.64|1355.24|1359.99|1354.59|36
1655096970000|2022-06-13 05:09:30|1360.24|1354.84|1358.47|1353.07|1360.72|1355.32|1358.38|1352.98|38
1655096980000|2022-06-13 05:09:40|1358.46|1353.06|1357.79|1352.39|1358.6|1353.2|1357.79|1352.39|36
1655096990000|2022-06-13 05:09:50|1357.8|1352.4|1358.88|1353.48|1359.51|1354.11|1357.8|1352.4|39
1655097000000|2022-06-13 05:10:00|1358.9|1353.5|1358.78|1353.38|1359.42|1354.02|1358.44|1353.04|36
1655097010000|2022-06-13 05:10:10|1358.66|1353.26|1358.4|1353|1358.81|1353.41|1358.1|1352.7|37
1655097020000|2022-06-13 05:10:20|1358.56|1353.16|1358.16|1352.76|1358.77|1353.37|1357.73|1352.33|35
1655097030000|2022-06-13 05:10:30|1358.15|1352.75|1358.06|1352.66|1358.21|1352.81|1357.58|1352.18|31
1655097040000|2022-06-13 05:10:40|1358|1352.6|1358.05|1352.65|1358.39|1352.99|1357.9|1352.5|37
1655097050000|2022-06-13 05:10:50|1357.95|1352.55|1358.52|1353.12|1358.53|1353.13|1357.65|1352.25|37
1655097060000|2022-06-13 05:11:00|1358.56|1353.16|1357.83|1352.43|1358.62|1353.22|1357.7|1352.3|34
1655097070000|2022-06-13 05:11:10|1357.86|1352.46|1357.5|1352.1|1357.99|1352.59|1357.22|1351.82|34
1655097080000|2022-06-13 05:11:20|1357.36|1351.96|1357.34|1351.94|1357.56|1352.16|1357.13|1351.73|36
1655097090000|2022-06-13 05:11:30|1357.27|1351.87|1357.37|1351.97|1357.43|1352.03|1357.11|1351.71|36
1655097100000|2022-06-13 05:11:40|1357.41|1352.01|1357.28|1351.88|1357.56|1352.16|1357.14|1351.74|32
1655097110000|2022-06-13 05:11:50|1357.3|1351.9|1358.05|1352.65|1358.32|1352.92|1357.25|1351.85|35
1655097120000|2022-06-13 05:12:00|1357.93|1352.53|1357.44|1352.04|1357.93|1352.53|1357.36|1351.96|37
1655097130000|2022-06-13 05:12:10|1357.31|1351.91|1356.65|1351.25|1357.5|1352.1|1356.5|1351.1|35
1655097140000|2022-06-13 05:12:20|1356.62|1351.22|1355.39|1349.99|1356.63|1351.23|1355.33|1349.93|37
1655097150000|2022-06-13 05:12:30|1355.12|1349.72|1353.8|1348.4|1355.12|1349.72|1353.05|1347.65|40
1655097160000|2022-06-13 05:12:40|1354.1|1348.7|1353.33|1347.93|1354.55|1349.15|1352.42|1347.02|39
1655097170000|2022-06-13 05:12:50|1353.34|1347.94|1353.45|1348.05|1353.59|1348.19|1353.34|1347.94|36
1655097180000|2022-06-13 05:13:00|1353.5|1348.1|1353.44|1348.04|1353.51|1348.11|1351.82|1346.42|37
1655097190000|2022-06-13 05:13:10|1353.43|1348.03|1356.07|1350.67|1356.17|1350.77|1353.27|1347.87|36
1655097200000|2022-06-13 05:13:20|1356.13|1350.73|1358.83|1353.43|1358.83|1353.43|1355.84|1350.44|40
1655097210000|2022-06-13 05:13:30|1358.85|1353.45|1358.52|1353.12|1359.06|1353.66|1357.37|1351.97|34
1655097220000|2022-06-13 05:13:40|1358.56|1353.16|1358.86|1353.46|1358.86|1353.46|1357.93|1352.53|34
1655097230000|2022-06-13 05:13:50|1359.13|1353.73|1361.34|1355.94|1361.5|1356.1|1359.13|1353.73|39
1655097240000|2022-06-13 05:14:00|1361.29|1355.89|1360.8|1355.4|1361.29|1355.89|1360.38|1354.98|39
1655097250000|2022-06-13 05:14:10|1360.77|1355.37|1361.53|1356.13|1361.78|1356.38|1360.29|1354.89|39
1655097260000|2022-06-13 05:14:20|1361.51|1356.11|1361.82|1356.42|1361.83|1356.43|1361.31|1355.91|39
1655097270000|2022-06-13 05:14:30|1361.87|1356.47|1361.38|1355.98|1361.87|1356.47|1361.18|1355.78|35
1655097280000|2022-06-13 05:14:40|1361.35|1355.95|1361.42|1356.02|1361.42|1356.02|1360.34|1354.94|37
1655097290000|2022-06-13 05:14:50|1361.44|1356.04|1361.39|1355.99|1361.96|1356.56|1361.02|1355.62|38
1655097300000|2022-06-13 05:15:00|1361.4|1356|1358.76|1353.36|1361.4|1356|1358.76|1353.36|38
1655097310000|2022-06-13 05:15:10|1358.9|1353.5|1358.42|1353.02|1359.36|1353.96|1358.31|1352.91|38
1655097320000|2022-06-13 05:15:20|1358.45|1353.05|1357.54|1352.14|1359.45|1354.05|1357.37|1351.97|38
1655097330000|2022-06-13 05:15:30|1357.77|1352.37|1356.63|1351.23|1358.08|1352.68|1356.32|1350.92|40
1655097340000|2022-06-13 05:15:40|1356.6|1351.2|1358.94|1353.54|1359.18|1353.78|1356.41|1351.01|38
1655097350000|2022-06-13 05:15:50|1359.04|1353.64|1361.01|1355.61|1361.27|1355.87|1358.7|1353.3|38
1655097360000|2022-06-13 05:16:00|1361.04|1355.64|1361.76|1356.36|1361.93|1356.53|1360.15|1354.75|38
1655097370000|2022-06-13 05:16:10|1361.6|1356.2|1361.46|1356.06|1362.16|1356.76|1361.41|1356.01|38
1655097380000|2022-06-13 05:16:20|1361.45|1356.05|1362.81|1357.41|1363.36|1357.96|1361.45|1356.05|38
1655097390000|2022-06-13 05:16:30|1362.96|1357.56|1365.94|1360.54|1366.02|1360.62|1362.96|1357.56|37
1655097400000|2022-06-13 05:16:40|1365.87|1360.47|1365.95|1360.55|1366.26|1360.86|1365.53|1360.13|35
1655097410000|2022-06-13 05:16:50|1365.92|1360.52|1367.83|1362.43|1368.6|1363.2|1365.8|1360.4|37
1655097420000|2022-06-13 05:17:00|1368.08|1362.68|1367|1361.6|1368.08|1362.68|1366.5|1361.1|39
1655097430000|2022-06-13 05:17:10|1366.9|1361.5|1368.03|1362.63|1368.51|1363.11|1366.66|1361.26|36
1655097440000|2022-06-13 05:17:20|1368.02|1362.62|1367.52|1362.12|1369.12|1363.72|1366.97|1361.57|37
1655097450000|2022-06-13 05:17:30|1367.38|1361.98|1367.48|1362.08|1367.64|1362.24|1366.41|1361.01|40
1655097460000|2022-06-13 05:17:40|1367.49|1362.09|1367.38|1361.98|1368.03|1362.63|1367.28|1361.88|36
1655097470000|2022-06-13 05:17:50|1367.28|1361.88|1366.91|1361.51|1367.44|1362.04|1366.5|1361.1|34
1655097480000|2022-06-13 05:18:00|1366.85|1361.45|1365.98|1360.58|1367.35|1361.95|1365.83|1360.43|38
1655097490000|2022-06-13 05:18:10|1365.95|1360.55|1365.46|1360.06|1366.08|1360.68|1365.13|1359.73|37
1655097500000|2022-06-13 05:18:20|1365.43|1360.03|1364.66|1359.26|1365.84|1360.44|1364.66|1359.26|38
1655097510000|2022-06-13 05:18:30|1364.51|1359.11|1363.58|1358.18|1364.74|1359.34|1363.51|1358.11|37
1655097520000|2022-06-13 05:18:40|1363.5|1358.1|1364.54|1359.14|1364.7|1359.3|1363.34|1357.94|34
1655097530000|2022-06-13 05:18:50|1364.46|1359.06|1362.75|1357.35|1364.52|1359.12|1362.74|1357.34|37
1655097540000|2022-06-13 05:19:00|1362.58|1357.18|1361.39|1355.99|1362.58|1357.18|1361.39|1355.99|34
1655097550000|2022-06-13 05:19:10|1361.29|1355.89|1359.91|1354.51|1361.29|1355.89|1359.88|1354.48|39
1655097560000|2022-06-13 05:19:20|1360|1354.6|1360.15|1354.75|1360.67|1355.27|1360|1354.6|37
1655097570000|2022-06-13 05:19:30|1360.12|1354.72|1360.01|1354.61|1360.55|1355.15|1359.8|1354.4|36
1655097580000|2022-06-13 05:19:40|1359.94|1354.54|1361.1|1355.7|1361.34|1355.94|1359.79|1354.39|34
1655097590000|2022-06-13 05:19:50|1360.91|1355.51|1360.12|1354.72|1360.91|1355.51|1360.11|1354.71|31
1655097600000|2022-06-13 05:20:00|1360.13|1354.73|1360.24|1354.84|1360.27|1354.87|1359.76|1354.36|34
1655097610000|2022-06-13 05:20:10|1360.23|1354.83|1362.29|1356.89|1362.29|1356.89|1359.92|1354.52|37
1655097620000|2022-06-13 05:20:20|1362.3|1356.9|1362.89|1357.49|1362.89|1357.49|1361.95|1356.55|39
1655097630000|2022-06-13 05:20:30|1362.92|1357.52|1362.07|1356.67|1363.16|1357.76|1362.02|1356.62|35
1655097640000|2022-06-13 05:20:40|1362.19|1356.79|1362.65|1357.25|1362.75|1357.35|1362.06|1356.66|39
1655097650000|2022-06-13 05:20:50|1362.73|1357.33|1362.34|1356.94|1362.9|1357.5|1362.03|1356.63|36
1655097660000|2022-06-13 05:21:00|1362.44|1357.04|1361.55|1356.15|1363.07|1357.67|1361.55|1356.15|36
1655097670000|2022-06-13 05:21:10|1361.54|1356.14|1362.4|1357|1363.01|1357.61|1361.54|1356.14|33
1655097680000|2022-06-13 05:21:20|1362.38|1356.98|1362.15|1356.75|1362.38|1356.98|1361.78|1356.38|33
1655097690000|2022-06-13 05:21:30|1362.16|1356.76|1361.04|1355.64|1362.19|1356.79|1360.94|1355.54|34
1655097700000|2022-06-13 05:21:40|1360.95|1355.55|1360.88|1355.48|1361.02|1355.62|1360.51|1355.11|30
1655097710000|2022-06-13 05:21:50|1360.97|1355.57|1360.48|1355.08|1360.99|1355.59|1359.99|1354.59|34
1655097720000|2022-06-13 05:22:00|1360.53|1355.13|1360.56|1355.16|1360.6|1355.2|1360.05|1354.65|36
1655097730000|2022-06-13 05:22:10|1360.58|1355.18|1359.33|1353.93|1360.59|1355.19|1359.29|1353.89|38
1655097740000|2022-06-13 05:22:20|1359.23|1353.83|1358.12|1352.72|1359.23|1353.83|1358.08|1352.68|32
1655097750000|2022-06-13 05:22:30|1358.17|1352.77|1357.7|1352.3|1358.19|1352.79|1357.66|1352.26|35
1655097760000|2022-06-13 05:22:40|1357.74|1352.34|1358.79|1353.39|1358.84|1353.44|1357.74|1352.34|33
1655097770000|2022-06-13 05:22:50|1358.77|1353.37|1357.29|1351.89|1358.77|1353.37|1356.9|1351.5|37
1655097780000|2022-06-13 05:23:00|1357.32|1351.92|1357.82|1352.42|1359.05|1353.65|1357.3|1351.9|36
1655097790000|2022-06-13 05:23:10|1357.65|1352.25|1356.89|1351.49|1358.26|1352.86|1356.89|1351.49|38
1655097800000|2022-06-13 05:23:20|1356.93|1351.53|1356.67|1351.27|1357.47|1352.07|1356.6|1351.2|36
1655097810000|2022-06-13 05:23:30|1356.66|1351.26|1356.38|1350.98|1356.96|1351.56|1356.36|1350.96|33
1655097820000|2022-06-13 05:23:40|1356.59|1351.19|1356.65|1351.25|1357.11|1351.71|1356.4|1351|35
1655097830000|2022-06-13 05:23:50|1356.63|1351.23|1358.01|1352.61|1358.55|1353.15|1356.53|1351.13|39
1655097840000|2022-06-13 05:24:00|1358.09|1352.69|1358.98|1353.58|1358.98|1353.58|1357.94|1352.54|39
1655097850000|2022-06-13 05:24:10|1359|1353.6|1358.45|1353.05|1359.02|1353.62|1358.13|1352.73|33
1655097860000|2022-06-13 05:24:20|1358.42|1353.02|1358.7|1353.3|1358.9|1353.5|1358.42|1353.02|30
1655097870000|2022-06-13 05:24:30|1358.72|1353.32|1358.18|1352.78|1359.05|1353.65|1358.14|1352.74|34
1655097880000|2022-06-13 05:24:40|1358.19|1352.79|1358.83|1353.43|1358.86|1353.46|1358.14|1352.74|29
1655097890000|2022-06-13 05:24:50|1358.88|1353.48|1358.34|1352.94|1359.03|1353.63|1358.33|1352.93|35
1655097900000|2022-06-13 05:25:00|1358.35|1352.95|1356.82|1351.42|1358.35|1352.95|1356.73|1351.33|35
1655097910000|2022-06-13 05:25:10|1356.96|1351.56|1355.24|1349.84|1356.96|1351.56|1355.22|1349.82|38
1655097920000|2022-06-13 05:25:20|1355.23|1349.83|1354.25|1348.85|1355.27|1349.87|1354.22|1348.82|31
1655097930000|2022-06-13 05:25:30|1354.26|1348.86|1353.73|1348.33|1354.81|1349.41|1353.7|1348.3|40
1655097940000|2022-06-13 05:25:40|1353.63|1348.23|1354.34|1348.94|1354.79|1349.39|1353.58|1348.18|38
1655097950000|2022-06-13 05:25:50|1354.1|1348.7|1353.98|1348.58|1354.13|1348.73|1353.15|1347.75|36
1655097960000|2022-06-13 05:26:00|1354.17|1348.77|1355.78|1350.38|1355.78|1350.38|1354.17|1348.77|29
1655097970000|2022-06-13 05:26:10|1355.8|1350.4|1356.26|1350.86|1357.34|1351.94|1355.8|1350.4|37
1655097980000|2022-06-13 05:26:20|1356.24|1350.84|1356.33|1350.93|1356.61|1351.21|1355.88|1350.48|39
1655097990000|2022-06-13 05:26:30|1356.36|1350.96|1355.27|1349.87|1356.62|1351.22|1354.95|1349.55|35
1655098000000|2022-06-13 05:26:40|1355.18|1349.78|1354.43|1349.03|1355.34|1349.94|1354.43|1349.03|36
1655098010000|2022-06-13 05:26:50|1354.31|1348.91|1353.41|1348.01|1354.31|1348.91|1353.41|1348.01|35
1655098020000|2022-06-13 05:27:00|1353.18|1347.78|1352.69|1347.29|1353.18|1347.78|1352.32|1346.92|36
1655098030000|2022-06-13 05:27:10|1352.65|1347.25|1352.08|1346.68|1352.65|1347.25|1351.96|1346.56|37
1655098040000|2022-06-13 05:27:20|1352.09|1346.69|1352.14|1346.74|1352.4|1347|1352.09|1346.69|35
1655098050000|2022-06-13 05:27:30|1352.19|1346.79|1354.05|1348.65|1354.14|1348.74|1352.12|1346.72|37
1655098060000|2022-06-13 05:27:40|1354|1348.6|1355.48|1350.08|1355.6|1350.2|1354|1348.6|30
1655098070000|2022-06-13 05:27:50|1355.19|1349.79|1354.93|1349.53|1355.19|1349.79|1354.83|1349.43|33
1655098080000|2022-06-13 05:28:00|1354.84|1349.44|1355.26|1349.86|1355.38|1349.98|1354.5|1349.1|35
1655098090000|2022-06-13 05:28:10|1355.32|1349.92|1355.54|1350.14|1355.54|1350.14|1354.65|1349.25|35
1655098100000|2022-06-13 05:28:20|1355.47|1350.07|1355.17|1349.77|1355.47|1350.07|1355.07|1349.67|31
1655098110000|2022-06-13 05:28:30|1355.14|1349.74|1355.51|1350.11|1355.57|1350.17|1355.14|1349.74|33
1655098120000|2022-06-13 05:28:40|1355.58|1350.18|1356.39|1350.99|1356.87|1351.47|1355.58|1350.18|33
1655098130000|2022-06-13 05:28:50|1356.01|1350.61|1353.34|1347.94|1356.08|1350.68|1353.34|1347.94|37
1655098140000|2022-06-13 05:29:00|1353.44|1348.04|1353.13|1347.73|1353.44|1348.04|1352.89|1347.49|32
1655098150000|2022-06-13 05:29:10|1353.14|1347.74|1352.94|1347.54|1353.68|1348.28|1352.74|1347.34|37
1655098160000|2022-06-13 05:29:20|1352.99|1347.59|1351.36|1345.96|1352.99|1347.59|1350.93|1345.53|34
1655098170000|2022-06-13 05:29:30|1351.06|1345.66|1351.89|1346.49|1352.45|1347.05|1350.81|1345.41|38
1655098180000|2022-06-13 05:29:40|1351.91|1346.51|1350.99|1345.59|1351.93|1346.53|1350.98|1345.58|37
1655098190000|2022-06-13 05:29:50|1351.05|1345.65|1351.36|1345.96|1351.43|1346.03|1350.67|1345.27|37
1655098200000|2022-06-13 05:30:00|1351.4|1346|1348.32|1342.92|1351.4|1346|1348.32|1342.92|37
1655098210000|2022-06-13 05:30:10|1348.56|1343.16|1350.63|1345.23|1350.69|1345.29|1347.38|1341.98|36
1655098220000|2022-06-13 05:30:20|1350.42|1345.02|1351.48|1346.08|1351.48|1346.08|1350.09|1344.69|39
1655098230000|2022-06-13 05:30:30|1351.65|1346.25|1350.77|1345.37|1351.65|1346.25|1350.69|1345.29|38
1655098240000|2022-06-13 05:30:40|1350.88|1345.48|1352.62|1347.22|1352.62|1347.22|1350.69|1345.29|37
1655098250000|2022-06-13 05:30:50|1352.6|1347.2|1355.04|1349.64|1355.09|1349.69|1352.6|1347.2|39
1655098260000|2022-06-13 05:31:00|1355.01|1349.61|1354.72|1349.32|1356.21|1350.81|1354.72|1349.32|37
1655098270000|2022-06-13 05:31:10|1354.62|1349.22|1352.85|1347.45|1354.97|1349.57|1352.73|1347.33|39
1655098280000|2022-06-13 05:31:20|1352.59|1347.19|1351.92|1346.52|1352.62|1347.22|1351.53|1346.13|34
1655098290000|2022-06-13 05:31:30|1351.93|1346.53|1352.29|1346.89|1352.29|1346.89|1351.68|1346.28|34
1655098300000|2022-06-13 05:31:40|1352.51|1347.11|1353.27|1347.87|1353.34|1347.94|1352.41|1347.01|35
1655098310000|2022-06-13 05:31:50|1353.3|1347.9|1352.41|1347.01|1353.32|1347.92|1352|1346.6|28
1655098320000|2022-06-13 05:32:00|1352.08|1346.68|1351.69|1346.29|1352.21|1346.81|1351.52|1346.12|36
1655098330000|2022-06-13 05:32:10|1351.71|1346.31|1351.83|1346.43|1351.94|1346.54|1351.49|1346.09|32
1655098340000|2022-06-13 05:32:20|1352.04|1346.64|1353.45|1348.05|1353.54|1348.14|1352.04|1346.64|34
1655098350000|2022-06-13 05:32:30|1353.43|1348.03|1353.56|1348.16|1354.1|1348.7|1353.43|1348.03|32
1655098360000|2022-06-13 05:32:40|1353.58|1348.18|1353.12|1347.72|1353.58|1348.18|1351.92|1346.52|36
1655098370000|2022-06-13 05:32:50|1353.02|1347.62|1351.88|1346.48|1353.25|1347.85|1351.68|1346.28|38
1655098380000|2022-06-13 05:33:00|1352.03|1346.63|1353.01|1347.61|1353.01|1347.61|1352|1346.6|37
1655098390000|2022-06-13 05:33:10|1353.14|1347.74|1353.41|1348.01|1353.8|1348.4|1353.14|1347.74|37
1655098400000|2022-06-13 05:33:20|1353.59|1348.19|1354.77|1349.37|1355.31|1349.91|1353.59|1348.19|39
1655098410000|2022-06-13 05:33:30|1354.72|1349.32|1355.13|1349.73|1355.2|1349.8|1354.72|1349.32|36
1655098420000|2022-06-13 05:33:40|1355.05|1349.65|1355.63|1350.23|1355.69|1350.29|1354.67|1349.27|36
1655098430000|2022-06-13 05:33:50|1355.76|1350.36|1355.44|1350.04|1355.88|1350.48|1355.44|1350.04|37
1655098440000|2022-06-13 05:34:00|1355.42|1350.02|1355.79|1350.39|1355.88|1350.48|1355.4|1350|33
1655098450000|2022-06-13 05:34:10|1355.82|1350.42|1354.22|1348.82|1355.87|1350.47|1354.22|1348.82|37
1655098460000|2022-06-13 05:34:20|1354.14|1348.74|1352.44|1347.04|1354.14|1348.74|1352.38|1346.98|33
1655098470000|2022-06-13 05:34:30|1352.24|1346.84|1352.19|1346.79|1352.33|1346.93|1351.81|1346.41|38
1655098480000|2022-06-13 05:34:40|1352.24|1346.84|1351.55|1346.15|1352.57|1347.17|1351.46|1346.06|38
1655098490000|2022-06-13 05:34:50|1351.78|1346.38|1350.41|1345.01|1351.86|1346.46|1350.23|1344.83|36
1655098500000|2022-06-13 05:35:00|1350.33|1344.93|1350.22|1344.82|1350.69|1345.29|1350.05|1344.65|38
1655098510000|2022-06-13 05:35:10|1350.14|1344.74|1350.69|1345.29|1350.92|1345.52|1349.93|1344.53|37
1655098520000|2022-06-13 05:35:20|1350.84|1345.44|1352.11|1346.71|1352.54|1347.14|1350.82|1345.42|40
1655098530000|2022-06-13 05:35:30|1352.22|1346.82|1352.55|1347.15|1352.83|1347.43|1351.91|1346.51|35
1655098540000|2022-06-13 05:35:40|1352.7|1347.3|1352.1|1346.7|1352.92|1347.52|1351.95|1346.55|32
1655098550000|2022-06-13 05:35:50|1352.19|1346.79|1350.66|1345.26|1352.21|1346.81|1350.61|1345.21|36
1655098560000|2022-06-13 05:36:00|1350.77|1345.37|1352.14|1346.74|1352.15|1346.75|1350.56|1345.16|36
1655098570000|2022-06-13 05:36:10|1352.24|1346.84|1351.73|1346.33|1352.24|1346.84|1351.1|1345.7|40
1655098580000|2022-06-13 05:36:20|1351.75|1346.35|1350.98|1345.58|1351.75|1346.35|1350.68|1345.28|35
1655098590000|2022-06-13 05:36:30|1350.83|1345.43|1351.25|1345.85|1351.34|1345.94|1350.53|1345.13|35
1655098600000|2022-06-13 05:36:40|1351.26|1345.86|1351.33|1345.93|1351.82|1346.42|1351.23|1345.83|36
1655098610000|2022-06-13 05:36:50|1351.31|1345.91|1351.58|1346.18|1351.87|1346.47|1351.31|1345.91|33
1655098620000|2022-06-13 05:37:00|1351.47|1346.07|1352.88|1347.48|1353.03|1347.63|1351.43|1346.03|38
1655098630000|2022-06-13 05:37:10|1352.84|1347.44|1353.3|1347.9|1353.62|1348.22|1352.72|1347.32|33
1655098640000|2022-06-13 05:37:20|1353.2|1347.8|1353.25|1347.85|1353.68|1348.28|1353|1347.6|37
1655098650000|2022-06-13 05:37:30|1353.26|1347.86|1353.5|1348.1|1354.04|1348.64|1353.26|1347.86|33
1655098660000|2022-06-13 05:37:40|1353.56|1348.16|1351.72|1346.32|1353.56|1348.16|1351.7|1346.3|32
1655098670000|2022-06-13 05:37:50|1351.83|1346.43|1352.61|1347.21|1352.7|1347.3|1351.54|1346.14|37
1655098680000|2022-06-13 05:38:00|1352.66|1347.26|1351.35|1345.95|1352.66|1347.26|1351.35|1345.95|39
1655098690000|2022-06-13 05:38:10|1351.32|1345.92|1351.98|1346.58|1352.3|1346.9|1351.14|1345.74|35
1655098700000|2022-06-13 05:38:20|1351.79|1346.39|1353|1347.6|1353|1347.6|1351.55|1346.15|35
1655098710000|2022-06-13 05:38:30|1353.23|1347.83|1353.73|1348.33|1353.82|1348.42|1353.04|1347.64|32
1655098720000|2022-06-13 05:38:40|1353.85|1348.45|1354.93|1349.53|1355.05|1349.65|1353.7|1348.3|36
1655098730000|2022-06-13 05:38:50|1354.98|1349.58|1354.11|1348.71|1355.38|1349.98|1354.08|1348.68|38
1655098740000|2022-06-13 05:39:00|1354.09|1348.69|1351.74|1346.34|1354.25|1348.85|1351.73|1346.33|35
1655098750000|2022-06-13 05:39:10|1351.75|1346.35|1351.83|1346.43|1352.03|1346.63|1351.62|1346.22|32
1655098760000|2022-06-13 05:39:20|1351.87|1346.47|1351.33|1345.93|1351.87|1346.47|1351.09|1345.69|38
1655098770000|2022-06-13 05:39:30|1351.4|1346|1350.33|1344.93|1351.4|1346|1350.2|1344.8|37
1655098780000|2022-06-13 05:39:40|1350.11|1344.71|1348.61|1343.21|1350.11|1344.71|1348.61|1343.21|37
1655098790000|2022-06-13 05:39:50|1348.63|1343.23|1351.36|1345.96|1351.71|1346.31|1348.63|1343.23|39
1655098800000|2022-06-13 05:40:00|1351.38|1345.98|1351.27|1345.87|1351.52|1346.12|1349.98|1344.58|40
1655098810000|2022-06-13 05:40:10|1351.16|1345.76|1349.87|1344.47|1351.16|1345.76|1349.87|1344.47|36
1655098820000|2022-06-13 05:40:20|1349.83|1344.43|1350.56|1345.16|1350.72|1345.32|1349.76|1344.36|38
1655098830000|2022-06-13 05:40:30|1350.43|1345.03|1350.16|1344.76|1350.48|1345.08|1350.12|1344.72|31
1655098840000|2022-06-13 05:40:40|1350.1|1344.7|1349.55|1344.15|1350.27|1344.87|1349.44|1344.04|33
1655098850000|2022-06-13 05:40:50|1349.65|1344.25|1348.69|1343.29|1349.68|1344.28|1348.69|1343.29|36
1655098860000|2022-06-13 05:41:00|1348.58|1343.18|1348.7|1343.3|1349.24|1343.84|1348.22|1342.82|37
1655098870000|2022-06-13 05:41:10|1348.72|1343.32|1348.04|1342.64|1348.84|1343.44|1347.86|1342.46|36
1655098880000|2022-06-13 05:41:20|1348.18|1342.78|1349.1|1343.7|1349.25|1343.85|1348.11|1342.71|37
1655098890000|2022-06-13 05:41:30|1349.28|1343.88|1350.39|1344.99|1350.67|1345.27|1348.82|1343.42|35
1655098900000|2022-06-13 05:41:40|1350.55|1345.15|1350.76|1345.36|1350.87|1345.47|1350.36|1344.96|37
1655098910000|2022-06-13 05:41:50|1350.67|1345.27|1349.29|1343.89|1350.86|1345.46|1349.05|1343.65|37
1655098920000|2022-06-13 05:42:00|1349.26|1343.86|1349.6|1344.2|1349.87|1344.47|1349.17|1343.77|39
1655098930000|2022-06-13 05:42:10|1349.52|1344.12|1349.49|1344.09|1349.58|1344.18|1349.38|1343.98|34
1655098940000|2022-06-13 05:42:20|1349.59|1344.19|1349.21|1343.81|1349.59|1344.19|1348.85|1343.45|37
1655098950000|2022-06-13 05:42:30|1349.2|1343.8|1349.96|1344.56|1350.49|1345.09|1349.2|1343.8|31
1655098960000|2022-06-13 05:42:40|1349.9|1344.5|1349.96|1344.56|1349.99|1344.59|1349.48|1344.08|26
1655098970000|2022-06-13 05:42:50|1349.99|1344.59|1349.22|1343.82|1350.06|1344.66|1349.21|1343.81|34
1655098980000|2022-06-13 05:43:00|1348.82|1343.42|1348.53|1343.13|1349.15|1343.75|1348.49|1343.09|34
1655098990000|2022-06-13 05:43:10|1348.58|1343.18|1347.64|1342.24|1348.63|1343.23|1347.53|1342.13|37
1655099000000|2022-06-13 05:43:20|1347.61|1342.21|1345.02|1339.62|1347.68|1342.28|1343.77|1338.37|39
1655099010000|2022-06-13 05:43:30|1344.97|1339.57|1344.37|1338.97|1345.02|1339.62|1344.23|1338.83|38
1655099020000|2022-06-13 05:43:40|1344.49|1339.09|1342.64|1337.24|1344.57|1339.17|1342.64|1337.24|39
1655099030000|2022-06-13 05:43:50|1343.04|1337.64|1343.48|1338.08|1344.1|1338.7|1339.33|1333.93|39
1655099040000|2022-06-13 05:44:00|1343.65|1338.25|1343.4|1338|1343.65|1338.25|1342.03|1336.63|39
1655099050000|2022-06-13 05:44:10|1343.93|1338.53|1343.04|1337.64|1343.99|1338.59|1342.32|1336.92|39
1655099060000|2022-06-13 05:44:20|1343.14|1337.74|1345.18|1339.78|1345.44|1340.04|1342.66|1337.26|39
1655099070000|2022-06-13 05:44:30|1344.9|1339.5|1343.83|1338.43|1345.34|1339.94|1343.34|1337.94|39
1655099080000|2022-06-13 05:44:40|1343.8|1338.4|1339.85|1334.45|1343.8|1338.4|1339.62|1334.22|39
1655099090000|2022-06-13 05:44:50|1339.86|1334.46|1340.76|1335.36|1341.22|1335.82|1339.52|1334.12|39
1655099100000|2022-06-13 05:45:00|1340.8|1335.4|1341.09|1335.69|1341.39|1335.99|1340.29|1334.89|33
1655099110000|2022-06-13 05:45:10|1340.95|1335.55|1343.44|1338.04|1343.68|1338.28|1340.62|1335.22|38
1655099120000|2022-06-13 05:45:20|1343.55|1338.15|1343.7|1338.3|1343.84|1338.44|1343|1337.6|39
1655099130000|2022-06-13 05:45:30|1343.72|1338.32|1342.58|1337.18|1345.52|1340.12|1342.58|1337.18|40
1655099140000|2022-06-13 05:45:40|1342.37|1336.97|1339.28|1333.88|1342.37|1336.97|1339.28|1333.88|39
1655099150000|2022-06-13 05:45:50|1339.43|1334.03|1340.37|1334.97|1340.37|1334.97|1339.33|1333.93|37
1655099160000|2022-06-13 05:46:00|1340.36|1334.96|1340.77|1335.37|1340.9|1335.5|1339.86|1334.46|37
1655099170000|2022-06-13 05:46:10|1340.73|1335.33|1341.11|1335.71|1341.55|1336.15|1340.73|1335.33|38
1655099180000|2022-06-13 05:46:20|1341.16|1335.76|1341.56|1336.16|1341.61|1336.21|1341.11|1335.71|35
1655099190000|2022-06-13 05:46:30|1341.52|1336.12|1339.94|1334.54|1341.7|1336.3|1339.92|1334.52|39
1655099200000|2022-06-13 05:46:40|1339.95|1334.55|1341.1|1335.7|1341.34|1335.94|1339.95|1334.55|35
1655099210000|2022-06-13 05:46:50|1341.22|1335.82|1335.52|1330.12|1341.25|1335.85|1334.95|1329.55|40
1655099220000|2022-06-13 05:47:00|1335.9|1330.5|1337.94|1332.54|1338.43|1333.03|1335.79|1330.39|37
1655099230000|2022-06-13 05:47:10|1338.17|1332.77|1336.76|1331.36|1338.87|1333.47|1336.76|1331.36|38
1655099240000|2022-06-13 05:47:20|1336.81|1331.41|1336.71|1331.31|1337.23|1331.83|1336.52|1331.12|38
1655099250000|2022-06-13 05:47:30|1336.67|1331.27|1335.22|1329.82|1336.67|1331.27|1335.22|1329.82|36
1655099260000|2022-06-13 05:47:40|1335.17|1329.77|1335.56|1330.16|1335.83|1330.43|1334.67|1329.27|38
1655099270000|2022-06-13 05:47:50|1335.48|1330.08|1334.44|1329.04|1335.73|1330.33|1334.38|1328.98|37
1655099280000|2022-06-13 05:48:00|1334.3|1328.9|1330.27|1324.87|1334.33|1328.93|1328.93|1323.53|37
1655099290000|2022-06-13 05:48:10|1330.78|1325.38|1330.49|1325.09|1331.75|1326.35|1329.19|1323.79|40
1655099300000|2022-06-13 05:48:20|1330.62|1325.22|1329.4|1324|1330.73|1325.33|1329.3|1323.9|39
1655099310000|2022-06-13 05:48:30|1329.39|1323.99|1329.87|1324.47|1330.27|1324.87|1329.25|1323.85|36
1655099320000|2022-06-13 05:48:40|1330.09|1324.69|1330.12|1324.72|1331.59|1326.19|1330.09|1324.69|40
1655099330000|2022-06-13 05:48:50|1329.84|1324.44|1330.58|1325.18|1330.81|1325.41|1329.54|1324.14|37
1655099340000|2022-06-13 05:49:00|1330.51|1325.11|1332.24|1326.84|1332.24|1326.84|1329.58|1324.18|39
1655099350000|2022-06-13 05:49:10|1332.2|1326.8|1330.22|1324.82|1332.86|1327.46|1330.01|1324.61|39
1655099360000|2022-06-13 05:49:20|1330.17|1324.77|1330.05|1324.65|1330.72|1325.32|1330.02|1324.62|38
1655099370000|2022-06-13 05:49:30|1330.02|1324.62|1330.19|1324.79|1330.84|1325.44|1329.79|1324.39|39
1655099380000|2022-06-13 05:49:40|1330.17|1324.77|1329.66|1324.26|1330.4|1325|1329.52|1324.12|38
1655099390000|2022-06-13 05:49:50|1329.65|1324.25|1328.91|1323.51|1329.67|1324.27|1328.65|1323.25|36
1655099400000|2022-06-13 05:50:00|1328.94|1323.54|1329.01|1323.61|1330.12|1324.72|1328.75|1323.35|39
1655099410000|2022-06-13 05:50:10|1329.15|1323.75|1328.74|1323.34|1329.79|1324.39|1328.73|1323.33|39
1655099420000|2022-06-13 05:50:20|1328.73|1323.33|1329.42|1324.02|1329.42|1324.02|1328.27|1322.87|36
1655099430000|2022-06-13 05:50:30|1329.37|1323.97|1331.17|1325.77|1331.68|1326.28|1329.19|1323.79|40
1655099440000|2022-06-13 05:50:40|1331.09|1325.69|1332.9|1327.5|1332.93|1327.53|1331.09|1325.69|39
1655099450000|2022-06-13 05:50:50|1332.96|1327.56|1332.82|1327.42|1333.43|1328.03|1332.77|1327.37|39
1655099460000|2022-06-13 05:51:00|1332.55|1327.15|1331.58|1326.18|1332.55|1327.15|1331.46|1326.06|37
1655099470000|2022-06-13 05:51:10|1331.59|1326.19|1332.94|1327.54|1332.94|1327.54|1331.54|1326.14|39
1655099480000|2022-06-13 05:51:20|1333.05|1327.65|1335.44|1330.04|1335.93|1330.53|1332.82|1327.42|37
1655099490000|2022-06-13 05:51:30|1335.29|1329.89|1333.55|1328.15|1335.32|1329.92|1333.55|1328.15|35
1655099500000|2022-06-13 05:51:40|1333.63|1328.23|1334.16|1328.76|1334.25|1328.85|1332.87|1327.47|38
1655099510000|2022-06-13 05:51:50|1334.14|1328.74|1333.63|1328.23|1334.26|1328.86|1333.41|1328.01|39
1655099520000|2022-06-13 05:52:00|1333.75|1328.35|1329.94|1324.54|1333.76|1328.36|1329.86|1324.46|38
1655099530000|2022-06-13 05:52:10|1330.09|1324.69|1328.6|1323.2|1330.35|1324.95|1328.6|1323.2|37
1655099540000|2022-06-13 05:52:20|1328.83|1323.43|1329.51|1324.11|1330.47|1325.07|1328.54|1323.14|39
1655099550000|2022-06-13 05:52:30|1329.43|1324.03|1329.42|1324.02|1329.81|1324.41|1329.1|1323.7|37
1655099560000|2022-06-13 05:52:40|1329.51|1324.11|1329.35|1323.95|1330|1324.6|1329.3|1323.9|40
1655099570000|2022-06-13 05:52:50|1329.07|1323.67|1328.72|1323.32|1330.06|1324.66|1328.72|1323.32|37
1655099580000|2022-06-13 05:53:00|1328.75|1323.35|1329.45|1324.05|1329.96|1324.56|1328.67|1323.27|39
1655099590000|2022-06-13 05:53:10|1329.48|1324.08|1329.5|1324.1|1330.12|1324.72|1329.22|1323.82|38
1655099600000|2022-06-13 05:53:20|1329.53|1324.13|1329.26|1323.86|1329.56|1324.16|1328.84|1323.44|37
1655099610000|2022-06-13 05:53:30|1329.38|1323.98|1326.07|1320.67|1329.4|1324|1326.04|1320.64|40
1655099620000|2022-06-13 05:53:40|1326.31|1320.91|1325.22|1319.82|1326.9|1321.5|1325.12|1319.72|39
1655099630000|2022-06-13 05:53:50|1325.36|1319.96|1325.14|1319.74|1325.46|1320.06|1324.46|1319.06|40
1655099640000|2022-06-13 05:54:00|1325.06|1319.66|1327.53|1322.13|1327.92|1322.52|1324.73|1319.33|40
1655099650000|2022-06-13 05:54:10|1327.59|1322.19|1326.27|1320.87|1327.6|1322.2|1325.12|1319.72|35
1655099660000|2022-06-13 05:54:20|1326.22|1320.82|1328.49|1323.09|1328.49|1323.09|1325.94|1320.54|39
1655099670000|2022-06-13 05:54:30|1328.48|1323.08|1327.14|1321.74|1328.48|1323.08|1327.14|1321.74|33
1655099680000|2022-06-13 05:54:40|1327.13|1321.73|1327.84|1322.44|1328.31|1322.91|1327.1|1321.7|38
1655099690000|2022-06-13 05:54:50|1327.72|1322.32|1324.93|1319.53|1328.02|1322.62|1324.93|1319.53|39
1655099700000|2022-06-13 05:55:00|1324.58|1319.18|1325.69|1320.29|1325.9|1320.5|1324.27|1318.87|37
1655099710000|2022-06-13 05:55:10|1325.96|1320.56|1327.53|1322.13|1327.6|1322.2|1325.95|1320.55|39
1655099720000|2022-06-13 05:55:20|1327.45|1322.05|1327.58|1322.18|1327.86|1322.46|1326.9|1321.5|37
1655099730000|2022-06-13 05:55:30|1327.54|1322.14|1326.9|1321.5|1327.61|1322.21|1326.69|1321.29|37
1655099740000|2022-06-13 05:55:40|1326.94|1321.54|1326.66|1321.26|1327.59|1322.19|1326.66|1321.26|36
1655099750000|2022-06-13 05:55:50|1326.54|1321.14|1326.69|1321.29|1326.82|1321.42|1325.28|1319.88|37
1655099760000|2022-06-13 05:56:00|1326.73|1321.33|1323.63|1318.23|1326.78|1321.38|1323.33|1317.93|39
1655099770000|2022-06-13 05:56:10|1323.84|1318.44|1322.3|1316.9|1323.93|1318.53|1321.25|1315.85|40
1655099780000|2022-06-13 05:56:20|1322.23|1316.83|1321.52|1316.12|1322.83|1317.43|1321.45|1316.05|39
1655099790000|2022-06-13 05:56:30|1321.42|1316.02|1322.32|1316.92|1322.67|1317.27|1320.61|1315.21|40
1655099800000|2022-06-13 05:56:40|1322.38|1316.98|1321.03|1315.63|1322.53|1317.13|1321.03|1315.63|38
1655099810000|2022-06-13 05:56:50|1321.17|1315.77|1320.9|1315.5|1321.67|1316.27|1320.39|1314.99|39
1655099820000|2022-06-13 05:57:00|1321|1315.6|1325.72|1320.32|1325.72|1320.32|1321|1315.6|39
1655099830000|2022-06-13 05:57:10|1325.82|1320.42|1326.27|1320.87|1326.64|1321.24|1325.71|1320.31|40
1655099840000|2022-06-13 05:57:20|1326.28|1320.88|1326.77|1321.37|1327.42|1322.02|1325.89|1320.49|38
1655099850000|2022-06-13 05:57:30|1326.92|1321.52|1326.22|1320.82|1327.33|1321.93|1326.22|1320.82|39
1655099860000|2022-06-13 05:57:40|1326.32|1320.92|1324.59|1319.19|1326.32|1320.92|1324.55|1319.15|37
1655099870000|2022-06-13 05:57:50|1324.57|1319.17|1326.55|1321.15|1326.69|1321.29|1324.5|1319.1|40
1655099880000|2022-06-13 05:58:00|1326.12|1320.72|1325.16|1319.76|1327.07|1321.67|1325.16|1319.76|39
1655099890000|2022-06-13 05:58:10|1325.09|1319.69|1324.58|1319.18|1325.38|1319.98|1324.52|1319.12|38
1655099900000|2022-06-13 05:58:20|1324.18|1318.78|1325|1319.6|1325.15|1319.75|1323.63|1318.23|38
1655099910000|2022-06-13 05:58:30|1325.11|1319.71|1321.44|1316.04|1325.11|1319.71|1321.44|1316.04|40
1655099920000|2022-06-13 05:58:40|1321.38|1315.98|1322.36|1316.96|1322.87|1317.47|1321.2|1315.8|37
1655099930000|2022-06-13 05:58:50|1322.25|1316.85|1322.2|1316.8|1323.25|1317.85|1322.19|1316.79|40
1655099940000|2022-06-13 05:59:00|1322.46|1317.06|1322.09|1316.69|1322.72|1317.32|1321.25|1315.85|37
1655099950000|2022-06-13 05:59:10|1322.35|1316.95|1324.98|1319.58|1325.48|1320.08|1322.35|1316.95|37
1655099960000|2022-06-13 05:59:20|1324.6|1319.2|1324.37|1318.97|1324.92|1319.52|1323.71|1318.31|38
1655099970000|2022-06-13 05:59:30|1324.5|1319.1|1325.27|1319.87|1325.41|1320.01|1324.23|1318.83|38
1655099980000|2022-06-13 05:59:40|1325.42|1320.02|1324.4|1319|1325.71|1320.31|1324.21|1318.81|38
1655099990000|2022-06-13 05:59:50|1324.31|1318.91|1324.21|1318.81|1324.43|1319.03|1323.69|1318.29|35
1655100000000|2022-06-13 06:00:00|1324.01|1318.61|1324.65|1319.25|1324.65|1319.25|1322.37|1316.97|36
1655100010000|2022-06-13 06:00:10|1324.59|1319.19|1323.82|1318.42|1325.65|1320.25|1323.57|1318.17|40
1655100020000|2022-06-13 06:00:20|1323.81|1318.41|1322.88|1317.48|1323.97|1318.57|1322.8|1317.4|39
1655100030000|2022-06-13 06:00:30|1322.89|1317.49|1323.88|1318.48|1323.88|1318.48|1321.66|1316.26|39
1655100040000|2022-06-13 06:00:40|1323.58|1318.18|1323.3|1317.9|1324.52|1319.12|1323.3|1317.9|39
1655100050000|2022-06-13 06:00:50|1322.95|1317.55|1322.04|1316.64|1322.95|1317.55|1320.85|1315.45|36
1655100060000|2022-06-13 06:01:00|1321.91|1316.51|1320.41|1315.01|1321.91|1316.51|1319.47|1314.07|37
1655100070000|2022-06-13 06:01:10|1320.27|1314.87|1320.25|1314.85|1320.28|1314.88|1319.18|1313.78|39
1655100080000|2022-06-13 06:01:20|1320.6|1315.2|1320.48|1315.08|1320.74|1315.34|1319.81|1314.41|37
1655100090000|2022-06-13 06:01:30|1320.5|1315.1|1318.51|1313.11|1321.34|1315.94|1318.51|1313.11|40
1655100100000|2022-06-13 06:01:40|1318.63|1313.23|1320.3|1314.9|1320.3|1314.9|1318.43|1313.03|39
1655100110000|2022-06-13 06:01:50|1320.41|1315.01|1321.18|1315.78|1321.51|1316.11|1319.93|1314.53|39
1655100120000|2022-06-13 06:02:00|1321.31|1315.91|1322.54|1317.14|1322.91|1317.51|1321.24|1315.84|39
1655100130000|2022-06-13 06:02:10|1322.78|1317.38|1323.22|1317.82|1323.57|1318.17|1322.78|1317.38|40
1655100140000|2022-06-13 06:02:20|1323.23|1317.83|1322.91|1317.51|1323.89|1318.49|1322.91|1317.51|37
1655100150000|2022-06-13 06:02:30|1322.89|1317.49|1322.25|1316.85|1323.1|1317.7|1321.97|1316.57|39
1655100160000|2022-06-13 06:02:40|1322.41|1317.01|1323.1|1317.7|1323.44|1318.04|1322.41|1317.01|37
1655100170000|2022-06-13 06:02:50|1322.98|1317.58|1321.18|1315.78|1322.98|1317.58|1321.18|1315.78|37
1655100180000|2022-06-13 06:03:00|1321.08|1315.68|1321.21|1315.81|1321.91|1316.51|1320.76|1315.36|37
1655100190000|2022-06-13 06:03:10|1321.18|1315.78|1319.63|1314.23|1321.54|1316.14|1319.62|1314.22|38
1655100200000|2022-06-13 06:03:20|1319.75|1314.35|1318.29|1312.89|1319.75|1314.35|1318.29|1312.89|38
1655100210000|2022-06-13 06:03:30|1318.32|1312.92|1317.77|1312.37|1318.89|1313.49|1316.63|1311.23|38
1655100220000|2022-06-13 06:03:40|1318.22|1312.82|1318.03|1312.63|1318.22|1312.82|1317.16|1311.76|38
1655100230000|2022-06-13 06:03:50|1317.97|1312.57|1316.27|1310.87|1318.05|1312.65|1315.93|1310.53|39
1655100240000|2022-06-13 06:04:00|1316.01|1310.61|1316.87|1311.47|1317.75|1312.35|1315.95|1310.55|38
1655100250000|2022-06-13 06:04:10|1316.78|1311.38|1316.8|1311.4|1317.45|1312.05|1316.64|1311.24|40
1655100260000|2022-06-13 06:04:20|1316.74|1311.34|1317.71|1312.31|1317.85|1312.45|1316.72|1311.32|40
1655100270000|2022-06-13 06:04:30|1317.73|1312.33|1317.23|1311.83|1317.76|1312.36|1316.99|1311.59|36
1655100280000|2022-06-13 06:04:40|1316.91|1311.51|1315.05|1309.65|1316.91|1311.51|1315.03|1309.63|37
1655100290000|2022-06-13 06:04:50|1315|1309.6|1314.36|1308.96|1315.3|1309.9|1313.97|1308.57|40
1655100300000|2022-06-13 06:05:00|1314.24|1308.84|1316.32|1310.92|1316.32|1310.92|1313.77|1308.37|40
1655100310000|2022-06-13 06:05:10|1316.5|1311.1|1317.39|1311.99|1317.39|1311.99|1315.95|1310.55|38
1655100320000|2022-06-13 06:05:20|1317.36|1311.96|1317.02|1311.62|1317.41|1312.01|1316.88|1311.48|37
1655100330000|2022-06-13 06:05:30|1316.88|1311.48|1316.41|1311.01|1317.56|1312.16|1316.31|1310.91|39
1655100340000|2022-06-13 06:05:40|1316.24|1310.84|1314.8|1309.4|1316.24|1310.84|1314.7|1309.3|40
1655100350000|2022-06-13 06:05:50|1314.79|1309.39|1314.1|1308.7|1314.79|1309.39|1314.02|1308.62|40
1655100360000|2022-06-13 06:06:00|1314.05|1308.65|1316.18|1310.78|1316.18|1310.78|1313.7|1308.3|38
1655100370000|2022-06-13 06:06:10|1316.2|1310.8|1315.42|1310.02|1316.56|1311.16|1315.42|1310.02|37
1655100380000|2022-06-13 06:06:20|1315.43|1310.03|1315.96|1310.56|1316|1310.6|1314.99|1309.59|39
1655100390000|2022-06-13 06:06:30|1316|1310.6|1316.97|1311.57|1316.97|1311.57|1315.85|1310.45|38
1655100400000|2022-06-13 06:06:40|1317.02|1311.62|1316.67|1311.27|1317.33|1311.93|1316.67|1311.27|37
1655100410000|2022-06-13 06:06:50|1316.63|1311.23|1313.92|1308.52|1316.79|1311.39|1313.92|1308.52|37
1655100420000|2022-06-13 06:07:00|1313.73|1308.33|1313.05|1307.65|1314.07|1308.67|1312.85|1307.45|40
1655100430000|2022-06-13 06:07:10|1312.98|1307.58|1311.24|1305.84|1313.13|1307.73|1310.25|1304.85|40
1655100440000|2022-06-13 06:07:20|1312.3|1306.9|1313.67|1308.27|1314.76|1309.36|1312.18|1306.78|39
1655100450000|2022-06-13 06:07:30|1313.68|1308.28|1312.43|1307.03|1313.86|1308.46|1311.95|1306.55|37
1655100460000|2022-06-13 06:07:40|1312.27|1306.87|1311.16|1305.76|1312.27|1306.87|1309.97|1304.57|38
1655100470000|2022-06-13 06:07:50|1310.79|1305.39|1311.34|1305.94|1311.62|1306.22|1310.35|1304.95|38
1655100480000|2022-06-13 06:08:00|1311.35|1305.95|1310.5|1305.1|1311.73|1306.33|1310.47|1305.07|38
1655100490000|2022-06-13 06:08:10|1310.33|1304.93|1310.62|1305.22|1311.43|1306.03|1309.92|1304.52|39
1655100500000|2022-06-13 06:08:20|1310.59|1305.19|1310.14|1304.74|1311.16|1305.76|1309.93|1304.53|36
1655100510000|2022-06-13 06:08:30|1310.19|1304.79|1312.33|1306.93|1312.69|1307.29|1309.26|1303.86|39
1655100520000|2022-06-13 06:08:40|1312.47|1307.07|1312.41|1307.01|1314.35|1308.95|1310.16|1304.76|40
1655100530000|2022-06-13 06:08:50|1311.95|1306.55|1312.16|1306.76|1312.88|1307.48|1311.38|1305.98|39
1655100540000|2022-06-13 06:09:00|1312.14|1306.74|1314.76|1309.36|1314.76|1309.36|1311.84|1306.44|38
1655100550000|2022-06-13 06:09:10|1315.04|1309.64|1315.12|1309.72|1316.05|1310.65|1314.98|1309.58|40
1655100560000|2022-06-13 06:09:20|1315.08|1309.68|1314.42|1309.02|1315.8|1310.4|1314.42|1309.02|37
1655100570000|2022-06-13 06:09:30|1314.38|1308.98|1315.06|1309.66|1315.57|1310.17|1314.38|1308.98|39
1655100580000|2022-06-13 06:09:40|1315.27|1309.87|1316.31|1310.91|1316.31|1310.91|1314.97|1309.57|36
1655100590000|2022-06-13 06:09:50|1316.07|1310.67|1318.45|1313.05|1319.39|1313.99|1316.01|1310.61|40
1655100600000|2022-06-13 06:10:00|1318.48|1313.08|1319.33|1313.93|1319.67|1314.27|1318.1|1312.7|38
1655100610000|2022-06-13 06:10:10|1318.92|1313.52|1322.5|1317.1|1322.99|1317.59|1318.7|1313.3|40
1655100620000|2022-06-13 06:10:20|1322.88|1317.48|1323.38|1317.98|1323.82|1318.42|1322.35|1316.95|39
1655100630000|2022-06-13 06:10:30|1323.31|1317.91|1323.62|1318.22|1323.62|1318.22|1322.38|1316.98|38
1655100640000|2022-06-13 06:10:40|1323.41|1318.01|1321.83|1316.43|1323.51|1318.11|1321.83|1316.43|38
1655100650000|2022-06-13 06:10:50|1321.68|1316.28|1322.79|1317.39|1322.79|1317.39|1321.61|1316.21|40
1655100660000|2022-06-13 06:11:00|1322.85|1317.45|1326.17|1320.77|1326.17|1320.77|1322.78|1317.38|37
1655100670000|2022-06-13 06:11:10|1326.7|1321.3|1327.02|1321.62|1328.02|1322.62|1325.29|1319.89|39
1655100680000|2022-06-13 06:11:20|1326.93|1321.53|1330.59|1325.19|1330.59|1325.19|1326.88|1321.48|40
1655100690000|2022-06-13 06:11:30|1330.29|1324.89|1328.97|1323.57|1330.78|1325.38|1328.97|1323.57|40
1655100700000|2022-06-13 06:11:40|1328.39|1322.99|1330.05|1324.65|1330.71|1325.31|1328.27|1322.87|39
1655100710000|2022-06-13 06:11:50|1330.01|1324.61|1330.4|1325|1330.78|1325.38|1330.01|1324.61|36
1655100720000|2022-06-13 06:12:00|1330.32|1324.92|1329.29|1323.89|1330.32|1324.92|1328.7|1323.3|38
1655100730000|2022-06-13 06:12:10|1329.16|1323.76|1327.54|1322.14|1329.16|1323.76|1327.06|1321.66|38
1655100740000|2022-06-13 06:12:20|1327.57|1322.17|1326.79|1321.39|1327.57|1322.17|1326.61|1321.21|40
1655100750000|2022-06-13 06:12:30|1327.02|1321.62|1329.05|1323.65|1329.39|1323.99|1326.67|1321.27|39
1655100760000|2022-06-13 06:12:40|1329.17|1323.77|1329.19|1323.79|1329.63|1324.23|1328.81|1323.41|38
1655100770000|2022-06-13 06:12:50|1329.22|1323.82|1329.38|1323.98|1330.19|1324.79|1329.1|1323.7|36
1655100780000|2022-06-13 06:13:00|1329.13|1323.73|1327.79|1322.39|1329.13|1323.73|1327.79|1322.39|34
1655100790000|2022-06-13 06:13:10|1327.85|1322.45|1330.21|1324.81|1330.56|1325.16|1327.83|1322.43|36
1655100800000|2022-06-13 06:13:20|1330.2|1324.8|1329.53|1324.13|1330.3|1324.9|1329.34|1323.94|36
1655100810000|2022-06-13 06:13:30|1329.22|1323.82|1329.1|1323.7|1329.31|1323.91|1328.5|1323.1|36
1655100820000|2022-06-13 06:13:40|1329.07|1323.67|1328.63|1323.23|1329.39|1323.99|1328.58|1323.18|33
1655100830000|2022-06-13 06:13:50|1328.61|1323.21|1332.82|1327.42|1332.82|1327.42|1328.61|1323.21|37
1655100840000|2022-06-13 06:14:00|1332.93|1327.53|1333.3|1327.9|1333.42|1328.02|1332.47|1327.07|39
1655100850000|2022-06-13 06:14:10|1333.23|1327.83|1337.31|1331.91|1340.01|1334.61|1333.23|1327.83|40
1655100860000|2022-06-13 06:14:20|1337.61|1332.21|1336.64|1331.24|1338.76|1333.36|1335.04|1329.64|37
1655100870000|2022-06-13 06:14:30|1337.67|1332.27|1337.25|1331.85|1337.83|1332.43|1335.97|1330.57|40
1655100880000|2022-06-13 06:14:40|1337.24|1331.84|1334.42|1329.02|1338.62|1333.22|1334.42|1329.02|37
1655100890000|2022-06-13 06:14:50|1334.49|1329.09|1332.63|1327.23|1334.55|1329.15|1332.63|1327.23|39
1655100900000|2022-06-13 06:15:00|1332.62|1327.22|1336.47|1331.07|1336.78|1331.38|1332.62|1327.22|37
1655100910000|2022-06-13 06:15:10|1336.01|1330.61|1336.11|1330.71|1336.73|1331.33|1335.42|1330.02|37
1655100920000|2022-06-13 06:15:20|1336.19|1330.79|1338.13|1332.73|1338.63|1333.23|1336.19|1330.79|38
1655100930000|2022-06-13 06:15:30|1338.09|1332.69|1339.38|1333.98|1339.43|1334.03|1337.38|1331.98|40
1655100940000|2022-06-13 06:15:40|1339.39|1333.99|1337.87|1332.47|1339.81|1334.41|1337.87|1332.47|39
1655100950000|2022-06-13 06:15:50|1337.77|1332.37|1336.88|1331.48|1338.1|1332.7|1336.62|1331.22|40
1655100960000|2022-06-13 06:16:00|1337.02|1331.62|1338.22|1332.82|1338.25|1332.85|1336.61|1331.21|35
1655100970000|2022-06-13 06:16:10|1338.28|1332.88|1343.16|1337.76|1343.16|1337.76|1338.28|1332.88|40
1655100980000|2022-06-13 06:16:20|1343.1|1337.7|1344.22|1338.82|1345.28|1339.88|1341.8|1336.4|40
1655100990000|2022-06-13 06:16:30|1343.85|1338.45|1343.51|1338.11|1343.85|1338.45|1341.23|1335.83|40
1655101000000|2022-06-13 06:16:40|1343.65|1338.25|1347.11|1341.71|1348.32|1342.92|1343.65|1338.25|39
1655101010000|2022-06-13 06:16:50|1347.15|1341.75|1345.73|1340.33|1347.29|1341.89|1345.13|1339.73|38
1655101020000|2022-06-13 06:17:00|1345.6|1340.2|1348.77|1343.37|1348.93|1343.53|1345.13|1339.73|40
1655101030000|2022-06-13 06:17:10|1348.55|1343.15|1346.21|1340.81|1348.76|1343.36|1346.21|1340.81|40
1655101040000|2022-06-13 06:17:20|1345.94|1340.54|1343.1|1337.7|1346.03|1340.63|1342.99|1337.59|40
1655101050000|2022-06-13 06:17:30|1343.06|1337.66|1340.91|1335.51|1343.08|1337.68|1340.85|1335.45|39
1655101060000|2022-06-13 06:17:40|1340.69|1335.29|1340.04|1334.64|1340.73|1335.33|1339.26|1333.86|40
1655101070000|2022-06-13 06:17:50|1340.5|1335.1|1338.04|1332.64|1340.5|1335.1|1338.04|1332.64|39
1655101080000|2022-06-13 06:18:00|1338.23|1332.83|1333.35|1327.95|1338.44|1333.04|1333.35|1327.95|39
1655101090000|2022-06-13 06:18:10|1333.46|1328.06|1335.78|1330.38|1335.88|1330.48|1333.46|1328.06|38
1655101100000|2022-06-13 06:18:20|1336.14|1330.74|1333.88|1328.48|1336.45|1331.05|1333.61|1328.21|39
1655101110000|2022-06-13 06:18:30|1333.82|1328.42|1336.31|1330.91|1336.31|1330.91|1333.45|1328.05|39
1655101120000|2022-06-13 06:18:40|1336.28|1330.88|1340.35|1334.95|1340.35|1334.95|1336.28|1330.88|38
1655101130000|2022-06-13 06:18:50|1340.25|1334.85|1341.2|1335.8|1341.51|1336.11|1340.13|1334.73|36
1655101140000|2022-06-13 06:19:00|1341.05|1335.65|1336.44|1331.04|1341.05|1335.65|1336.41|1331.01|38
1655101150000|2022-06-13 06:19:10|1336.45|1331.05|1335.45|1330.05|1336.55|1331.15|1335.38|1329.98|37
1655101160000|2022-06-13 06:19:20|1335.25|1329.85|1336.04|1330.64|1336.28|1330.88|1334.88|1329.48|36
1655101170000|2022-06-13 06:19:30|1335.93|1330.53|1334.11|1328.71|1335.93|1330.53|1334.11|1328.71|36
1655101180000|2022-06-13 06:19:40|1334.24|1328.84|1334.63|1329.23|1335.55|1330.15|1333.98|1328.58|36
1655101190000|2022-06-13 06:19:50|1334.78|1329.38|1334.78|1329.38|1335.22|1329.82|1334.34|1328.94|36
1655101200000|2022-06-13 06:20:00|1335.52|1330.12|1334.44|1329.04|1336.53|1331.13|1334.25|1328.85|39
1655101210000|2022-06-13 06:20:10|1334.45|1329.05|1332.74|1327.34|1334.48|1329.08|1332.47|1327.07|35
1655101220000|2022-06-13 06:20:20|1332.9|1327.5|1333.31|1327.91|1334.01|1328.61|1332.47|1327.07|37
1655101230000|2022-06-13 06:20:30|1333.3|1327.9|1332.05|1326.65|1333.3|1327.9|1331.84|1326.44|39
1655101240000|2022-06-13 06:20:40|1332.07|1326.67|1332.35|1326.95|1332.4|1327|1331.64|1326.24|36
1655101250000|2022-06-13 06:20:50|1332.42|1327.02|1332.32|1326.92|1333.5|1328.1|1332.03|1326.63|36
1655101260000|2022-06-13 06:21:00|1332.26|1326.86|1330.86|1325.46|1332.34|1326.94|1330.84|1325.44|32
1655101270000|2022-06-13 06:21:10|1330.84|1325.44|1330.69|1325.29|1331.24|1325.84|1330.3|1324.9|38
1655101280000|2022-06-13 06:21:20|1330.91|1325.51|1330.38|1324.98|1330.97|1325.57|1330.15|1324.75|36
1655101290000|2022-06-13 06:21:30|1330.35|1324.95|1330.54|1325.14|1331.79|1326.39|1330.19|1324.79|39
1655101300000|2022-06-13 06:21:40|1330.56|1325.16|1330.51|1325.11|1330.94|1325.54|1330.33|1324.93|36
1655101310000|2022-06-13 06:21:50|1330.42|1325.02|1330.61|1325.21|1331.21|1325.81|1330.42|1325.02|33
1655101320000|2022-06-13 06:22:00|1330.65|1325.25|1331.23|1325.83|1331.67|1326.27|1330.59|1325.19|38
1655101330000|2022-06-13 06:22:10|1331.28|1325.88|1331.97|1326.57|1332.59|1327.19|1331.24|1325.84|37
1655101340000|2022-06-13 06:22:20|1331.76|1326.36|1333.07|1327.67|1333.17|1327.77|1331.53|1326.13|37
1655101350000|2022-06-13 06:22:30|1333.1|1327.7|1330.12|1324.72|1333.1|1327.7|1330.12|1324.72|36
1655101360000|2022-06-13 06:22:40|1330.14|1324.74|1329.34|1323.94|1330.14|1324.74|1329.34|1323.94|36
1655101370000|2022-06-13 06:22:50|1329.32|1323.92|1326.94|1321.54|1329.55|1324.15|1326.94|1321.54|38
1655101380000|2022-06-13 06:23:00|1327.16|1321.76|1327.51|1322.11|1328.14|1322.74|1326.74|1321.34|38
1655101390000|2022-06-13 06:23:10|1327.49|1322.09|1325.57|1320.17|1327.49|1322.09|1325.46|1320.06|36
1655101400000|2022-06-13 06:23:20|1325.58|1320.18|1323.66|1318.26|1325.58|1320.18|1323.42|1318.02|36
1655101410000|2022-06-13 06:23:30|1323.51|1318.11|1324.98|1319.58|1324.98|1319.58|1323.04|1317.64|38
1655101420000|2022-06-13 06:23:40|1325.03|1319.63|1325.67|1320.27|1325.81|1320.41|1325|1319.6|37
1655101430000|2022-06-13 06:23:50|1325.51|1320.11|1324.2|1318.8|1325.51|1320.11|1324.09|1318.69|39
1655101440000|2022-06-13 06:24:00|1323.92|1318.52|1325.33|1319.93|1325.79|1320.39|1323.81|1318.41|37
1655101450000|2022-06-13 06:24:10|1325.36|1319.96|1325.85|1320.45|1325.98|1320.58|1325.16|1319.76|39
1655101460000|2022-06-13 06:24:20|1325.56|1320.16|1325.87|1320.47|1325.94|1320.54|1325.01|1319.61|38
1655101470000|2022-06-13 06:24:30|1325.9|1320.5|1327.29|1321.89|1327.52|1322.12|1325.65|1320.25|37
1655101480000|2022-06-13 06:24:40|1327.2|1321.8|1327.93|1322.53|1327.97|1322.57|1327.1|1321.7|37
1655101490000|2022-06-13 06:24:50|1328.05|1322.65|1329.21|1323.81|1329.74|1324.34|1328.05|1322.65|34
1655101500000|2022-06-13 06:25:00|1329.05|1323.65|1329.95|1324.55|1329.95|1324.55|1328.5|1323.1|38
1655101510000|2022-06-13 06:25:10|1329.88|1324.48|1331.37|1325.97|1331.75|1326.35|1329.68|1324.28|38
1655101520000|2022-06-13 06:25:20|1331.44|1326.04|1332.02|1326.62|1332.05|1326.65|1330.85|1325.45|39
1655101530000|2022-06-13 06:25:30|1331.91|1326.51|1331.18|1325.78|1332.33|1326.93|1331.18|1325.78|37
1655101540000|2022-06-13 06:25:40|1331.03|1325.63|1329.44|1324.04|1331.14|1325.74|1329.2|1323.8|40
1655101550000|2022-06-13 06:25:50|1329.42|1324.02|1328.02|1322.62|1329.42|1324.02|1327.91|1322.51|38
1655101560000|2022-06-13 06:26:00|1327.95|1322.55|1328.67|1323.27|1328.67|1323.27|1327.55|1322.15|39
1655101570000|2022-06-13 06:26:10|1328.7|1323.3|1329.58|1324.18|1329.84|1324.44|1328.7|1323.3|38
1655101580000|2022-06-13 06:26:20|1329.57|1324.17|1329.9|1324.5|1330.22|1324.82|1329.57|1324.17|33
1655101590000|2022-06-13 06:26:30|1330.02|1324.62|1328.73|1323.33|1330.17|1324.77|1328.73|1323.33|37
1655101600000|2022-06-13 06:26:40|1328.65|1323.25|1329.05|1323.65|1329.05|1323.65|1327.53|1322.13|38
1655101610000|2022-06-13 06:26:50|1329.15|1323.75|1328.88|1323.48|1329.65|1324.25|1328.79|1323.39|36
1655101620000|2022-06-13 06:27:00|1328.79|1323.39|1328.76|1323.36|1328.8|1323.4|1327.78|1322.38|37
1655101630000|2022-06-13 06:27:10|1328.69|1323.29|1327.74|1322.34|1328.74|1323.34|1327.26|1321.86|37
1655101640000|2022-06-13 06:27:20|1327.75|1322.35|1329.21|1323.81|1329.21|1323.81|1327.53|1322.13|32
1655101650000|2022-06-13 06:27:30|1329.18|1323.78|1331.84|1326.44|1332.22|1326.82|1328.9|1323.5|35
1655101660000|2022-06-13 06:27:40|1331.64|1326.24|1331.88|1326.48|1332.21|1326.81|1331.33|1325.93|39
1655101670000|2022-06-13 06:27:50|1332.09|1326.69|1332.67|1327.27|1332.67|1327.27|1331.83|1326.43|36
1655101680000|2022-06-13 06:28:00|1332.68|1327.28|1332.6|1327.2|1332.96|1327.56|1332.36|1326.96|30
1655101690000|2022-06-13 06:28:10|1333.15|1327.75|1332.73|1327.33|1333.41|1328.01|1332.58|1327.18|37
1655101700000|2022-06-13 06:28:20|1332.74|1327.34|1332.39|1326.99|1332.79|1327.39|1331.92|1326.52|38
1655101710000|2022-06-13 06:28:30|1332.22|1326.82|1332.26|1326.86|1332.5|1327.1|1331.96|1326.56|38
1655101720000|2022-06-13 06:28:40|1332.28|1326.88|1332.35|1326.95|1332.54|1327.14|1331.91|1326.51|37
1655101730000|2022-06-13 06:28:50|1332.32|1326.92|1333.18|1327.78|1333.45|1328.05|1332.3|1326.9|34
1655101740000|2022-06-13 06:29:00|1333.09|1327.69|1332.06|1326.66|1333.34|1327.94|1332.06|1326.66|35
1655101750000|2022-06-13 06:29:10|1332|1326.6|1328.85|1323.45|1332.16|1326.76|1328.85|1323.45|38
1655101760000|2022-06-13 06:29:20|1328.61|1323.21|1328.1|1322.7|1328.86|1323.46|1328.07|1322.67|39
1655101770000|2022-06-13 06:29:30|1328.08|1322.68|1328.52|1323.12|1329.05|1323.65|1328.08|1322.68|40
1655101780000|2022-06-13 06:29:40|1328.62|1323.22|1327.03|1321.63|1329.48|1324.08|1327.03|1321.63|38
1655101790000|2022-06-13 06:29:50|1326.95|1321.55|1327.09|1321.69|1327.1|1321.7|1326.44|1321.04|35
1655101800000|2022-06-13 06:30:00|1327.06|1321.66|1329.39|1323.99|1329.39|1323.99|1327.06|1321.66|37
1655101810000|2022-06-13 06:30:10|1329.33|1323.93|1327.25|1321.85|1330.86|1325.46|1327.25|1321.85|37
1655101820000|2022-06-13 06:30:20|1327.15|1321.75|1326.39|1320.99|1327.15|1321.75|1326.05|1320.65|39
1655101830000|2022-06-13 06:30:30|1326.4|1321|1325.27|1319.87|1326.61|1321.21|1324.63|1319.23|37
1655101840000|2022-06-13 06:30:40|1325.23|1319.83|1326.48|1321.08|1326.48|1321.08|1324.92|1319.52|39
1655101850000|2022-06-13 06:30:50|1326.54|1321.14|1327.72|1322.32|1327.9|1322.5|1326.54|1321.14|34
1655101860000|2022-06-13 06:31:00|1327.98|1322.58|1330.36|1324.96|1330.68|1325.28|1327.98|1322.58|39
1655101870000|2022-06-13 06:31:10|1330.26|1324.86|1332.55|1327.15|1332.61|1327.21|1330.26|1324.86|35
1655101880000|2022-06-13 06:31:20|1332.4|1327|1332.88|1327.48|1333.21|1327.81|1332.08|1326.68|37
1655101890000|2022-06-13 06:31:30|1333.32|1327.92|1334.54|1329.14|1335.7|1330.3|1333.13|1327.73|39
1655101900000|2022-06-13 06:31:40|1334.57|1329.17|1333.83|1328.43|1334.68|1329.28|1332.79|1327.39|38
1655101910000|2022-06-13 06:31:50|1333.82|1328.42|1332.68|1327.28|1333.91|1328.51|1332.67|1327.27|36
1655101920000|2022-06-13 06:32:00|1332.7|1327.3|1332.85|1327.45|1333.82|1328.42|1332.39|1326.99|38
1655101930000|2022-06-13 06:32:10|1332.97|1327.57|1332.84|1327.44|1333.52|1328.12|1332.18|1326.78|39
1655101940000|2022-06-13 06:32:20|1332.78|1327.38|1332.01|1326.61|1332.84|1327.44|1331.92|1326.52|39
1655101950000|2022-06-13 06:32:30|1332.06|1326.66|1335.21|1329.81|1335.46|1330.06|1331.62|1326.22|38
1655101960000|2022-06-13 06:32:40|1335.32|1329.92|1333.84|1328.44|1335.6|1330.2|1333.84|1328.44|37
1655101970000|2022-06-13 06:32:50|1333.75|1328.35|1334.2|1328.8|1334.2|1328.8|1332.78|1327.38|40
1655101980000|2022-06-13 06:33:00|1334.18|1328.78|1335.12|1329.72|1335.41|1330.01|1333.68|1328.28|35
1655101990000|2022-06-13 06:33:10|1335.11|1329.71|1333.28|1327.88|1335.19|1329.79|1333.28|1327.88|39
1655102000000|2022-06-13 06:33:20|1333.13|1327.73|1334.9|1329.5|1335.22|1329.82|1332.8|1327.4|37
1655102010000|2022-06-13 06:33:30|1334.91|1329.51|1333.73|1328.33|1334.91|1329.51|1333.69|1328.29|39
1655102020000|2022-06-13 06:33:40|1333.87|1328.47|1334.44|1329.04|1334.85|1329.45|1333.87|1328.47|35
1655102030000|2022-06-13 06:33:50|1334.54|1329.14|1336.32|1330.92|1336.55|1331.15|1334.41|1329.01|36
1655102040000|2022-06-13 06:34:00|1336.2|1330.8|1334.51|1329.11|1336.2|1330.8|1334.51|1329.11|37
1655102050000|2022-06-13 06:34:10|1334.43|1329.03|1335|1329.6|1335.65|1330.25|1334.18|1328.78|36
1655102060000|2022-06-13 06:34:20|1334.99|1329.59|1336.65|1331.25|1336.65|1331.25|1334.8|1329.4|36
1655102070000|2022-06-13 06:34:30|1336.71|1331.31|1337.37|1331.97|1337.37|1331.97|1336.55|1331.15|40
1655102080000|2022-06-13 06:34:40|1337.4|1332|1335.04|1329.64|1337.4|1332|1335.04|1329.64|37
1655102090000|2022-06-13 06:34:50|1335.26|1329.86|1334.13|1328.73|1335.3|1329.9|1334.13|1328.73|36
1655102100000|2022-06-13 06:35:00|1334.21|1328.81|1335.11|1329.71|1335.96|1330.56|1333.92|1328.52|38
1655102110000|2022-06-13 06:35:10|1334.92|1329.52|1333.07|1327.67|1334.92|1329.52|1333.07|1327.67|33
1655102120000|2022-06-13 06:35:20|1333.09|1327.69|1331.88|1326.48|1333.09|1327.69|1331.65|1326.25|38
1655102130000|2022-06-13 06:35:30|1331.84|1326.44|1332.09|1326.69|1332.25|1326.85|1331.63|1326.23|37
1655102140000|2022-06-13 06:35:40|1332.03|1326.63|1331.54|1326.14|1332.03|1326.63|1331.07|1325.67|35
1655102150000|2022-06-13 06:35:50|1331.62|1326.22|1331.56|1326.16|1331.65|1326.25|1331.26|1325.86|38
1655102160000|2022-06-13 06:36:00|1331.48|1326.08|1330.21|1324.81|1331.48|1326.08|1330.21|1324.81|36
1655102170000|2022-06-13 06:36:10|1330.2|1324.8|1327.31|1321.91|1330.21|1324.81|1327.31|1321.91|36
1655102180000|2022-06-13 06:36:20|1327.35|1321.95|1328.69|1323.29|1329.1|1323.7|1327.3|1321.9|38
1655102190000|2022-06-13 06:36:30|1328.61|1323.21|1327.72|1322.32|1328.61|1323.21|1327.65|1322.25|34
1655102200000|2022-06-13 06:36:40|1327.73|1322.33|1332.88|1327.48|1333.11|1327.71|1327.73|1322.33|37
1655102210000|2022-06-13 06:36:50|1333.09|1327.69|1334.06|1328.66|1334.54|1329.14|1333.09|1327.69|37
1655102220000|2022-06-13 06:37:00|1334.03|1328.63|1333.72|1328.32|1335.02|1329.62|1333.72|1328.32|38
1655102230000|2022-06-13 06:37:10|1333.83|1328.43|1333.07|1327.67|1334.45|1329.05|1332.84|1327.44|35
1655102240000|2022-06-13 06:37:20|1333.03|1327.63|1332.6|1327.2|1333.33|1327.93|1332.25|1326.85|39
1655102250000|2022-06-13 06:37:30|1332.67|1327.27|1332.42|1327.02|1332.88|1327.48|1332.11|1326.71|34
1655102260000|2022-06-13 06:37:40|1332.27|1326.87|1333.32|1327.92|1333.86|1328.46|1332.22|1326.82|36
1655102270000|2022-06-13 06:37:50|1333.29|1327.89|1331.51|1326.11|1333.29|1327.89|1331.43|1326.03|37
1655102280000|2022-06-13 06:38:00|1331.43|1326.03|1331.53|1326.13|1331.9|1326.5|1331.07|1325.67|39
1655102290000|2022-06-13 06:38:10|1331.54|1326.14|1331.76|1326.36|1332.5|1327.1|1331.43|1326.03|38
1655102300000|2022-06-13 06:38:20|1331.75|1326.35|1331.51|1326.11|1331.83|1326.43|1331.38|1325.98|38
1655102310000|2022-06-13 06:38:30|1331.78|1326.38|1332.89|1327.49|1332.89|1327.49|1331.78|1326.38|35
1655102320000|2022-06-13 06:38:40|1332.97|1327.57|1333.86|1328.46|1334.34|1328.94|1332.97|1327.57|37
1655102330000|2022-06-13 06:38:50|1333.92|1328.52|1334.83|1329.43|1335.03|1329.63|1333.74|1328.34|40
1655102340000|2022-06-13 06:39:00|1334.76|1329.36|1334.07|1328.67|1334.98|1329.58|1334.05|1328.65|32
1655102350000|2022-06-13 06:39:10|1333.87|1328.47|1333.64|1328.24|1333.93|1328.53|1333.41|1328.01|35
1655102360000|2022-06-13 06:39:20|1333.48|1328.08|1333.56|1328.16|1334.11|1328.71|1333.45|1328.05|31
1655102370000|2022-06-13 06:39:30|1333.77|1328.37|1332.28|1326.88|1334.12|1328.72|1331.91|1326.51|38
1655102380000|2022-06-13 06:39:40|1332.34|1326.94|1331.65|1326.25|1332.34|1326.94|1331.59|1326.19|35
1655102390000|2022-06-13 06:39:50|1331.84|1326.44|1331.58|1326.18|1332.01|1326.61|1331.58|1326.18|32
1655102400000|2022-06-13 06:40:00|1331.57|1326.17|1331.51|1326.11|1331.58|1326.18|1331.13|1325.73|35
1655102410000|2022-06-13 06:40:10|1331.52|1326.12|1331.45|1326.05|1332.81|1327.41|1331.45|1326.05|39
1655102420000|2022-06-13 06:40:20|1331.46|1326.06|1331.09|1325.69|1331.59|1326.19|1331.03|1325.63|36
1655102430000|2022-06-13 06:40:30|1331.11|1325.71|1329.72|1324.32|1331.11|1325.71|1329.3|1323.9|40
1655102440000|2022-06-13 06:40:40|1329.69|1324.29|1329.15|1323.75|1329.69|1324.29|1329.1|1323.7|36
1655102450000|2022-06-13 06:40:50|1328.93|1323.53|1328.11|1322.71|1329.43|1324.03|1328.11|1322.71|36
1655102460000|2022-06-13 06:41:00|1328.09|1322.69|1329.8|1324.4|1329.98|1324.58|1328.03|1322.63|33
1655102470000|2022-06-13 06:41:10|1329.71|1324.31|1327.71|1322.31|1329.94|1324.54|1327.71|1322.31|36
1655102480000|2022-06-13 06:41:20|1327.66|1322.26|1326.6|1321.2|1327.66|1322.26|1326.6|1321.2|36
1655102490000|2022-06-13 06:41:30|1326.74|1321.34|1322.29|1316.89|1326.74|1321.34|1321.35|1315.95|40
1655102500000|2022-06-13 06:41:40|1322.24|1316.84|1321|1315.6|1322.24|1316.84|1321|1315.6|39
1655102510000|2022-06-13 06:41:50|1321.04|1315.64|1321.25|1315.85|1322.4|1317|1320.88|1315.48|37
1655102520000|2022-06-13 06:42:00|1321.2|1315.8|1320.93|1315.53|1322.09|1316.69|1320.61|1315.21|40
1655102530000|2022-06-13 06:42:10|1320.92|1315.52|1320.19|1314.79|1321.45|1316.05|1319.19|1313.79|37
1655102540000|2022-06-13 06:42:20|1320.25|1314.85|1322.76|1317.36|1322.76|1317.36|1320.25|1314.85|37
1655102550000|2022-06-13 06:42:30|1323.09|1317.69|1322.19|1316.79|1323.55|1318.15|1322.1|1316.7|36
1655102560000|2022-06-13 06:42:40|1321.99|1316.59|1320.56|1315.16|1321.99|1316.59|1320.37|1314.97|38
1655102570000|2022-06-13 06:42:50|1320.55|1315.15|1320.13|1314.73|1322.14|1316.74|1320.03|1314.63|34
1655102580000|2022-06-13 06:43:00|1319.94|1314.54|1319.74|1314.34|1320.38|1314.98|1319.59|1314.19|34
1655102590000|2022-06-13 06:43:10|1318.69|1313.29|1317.86|1312.46|1318.69|1313.29|1317.33|1311.93|37
1655102600000|2022-06-13 06:43:20|1317.95|1312.55|1317.94|1312.54|1318.7|1313.3|1316.74|1311.34|37
1655102610000|2022-06-13 06:43:30|1318.04|1312.64|1316.5|1311.1|1318.21|1312.81|1316.33|1310.93|39
1655102620000|2022-06-13 06:43:40|1316.56|1311.16|1314.74|1309.34|1316.89|1311.49|1314.74|1309.34|38
1655102630000|2022-06-13 06:43:50|1314.81|1309.41|1314.92|1309.52|1314.93|1309.53|1313.8|1308.4|38
1655102640000|2022-06-13 06:44:00|1314.93|1309.53|1313.86|1308.46|1315.4|1310|1313.86|1308.46|35
1655102650000|2022-06-13 06:44:10|1313.9|1308.5|1315.98|1310.58|1317.36|1311.96|1313.83|1308.43|40
1655102660000|2022-06-13 06:44:20|1316.05|1310.65|1315.11|1309.71|1316.66|1311.26|1315.11|1309.71|36
1655102670000|2022-06-13 06:44:30|1315.16|1309.76|1313.62|1308.22|1315.16|1309.76|1313|1307.6|39
1655102680000|2022-06-13 06:44:40|1313.65|1308.25|1313.05|1307.65|1313.88|1308.48|1312.79|1307.39|38
1655102690000|2022-06-13 06:44:50|1313.29|1307.89|1312.21|1306.81|1313.54|1308.14|1311.99|1306.59|37
1655102700000|2022-06-13 06:45:00|1312.28|1306.88|1314.99|1309.59|1315.08|1309.68|1311.31|1305.91|37
1655102710000|2022-06-13 06:45:10|1315.03|1309.63|1314.42|1309.02|1315.04|1309.64|1313.14|1307.74|38
1655102720000|2022-06-13 06:45:20|1314.5|1309.1|1315.07|1309.67|1315.72|1310.32|1314.5|1309.1|40
1655102730000|2022-06-13 06:45:30|1315.06|1309.66|1314.85|1309.45|1315.12|1309.72|1313.69|1308.29|37
1655102740000|2022-06-13 06:45:40|1315.06|1309.66|1316.16|1310.76|1316.54|1311.14|1315.06|1309.66|36
1655102750000|2022-06-13 06:45:50|1316.41|1311.01|1314.84|1309.44|1316.41|1311.01|1314.77|1309.37|32
1655102760000|2022-06-13 06:46:00|1314.87|1309.47|1317.05|1311.65|1317.05|1311.65|1314.87|1309.47|39
1655102770000|2022-06-13 06:46:10|1317.13|1311.73|1318.22|1312.82|1318.22|1312.82|1316.08|1310.68|35
1655102780000|2022-06-13 06:46:20|1318.25|1312.85|1315.72|1310.32|1318.6|1313.2|1315.5|1310.1|36
1655102790000|2022-06-13 06:46:30|1315.71|1310.31|1317.43|1312.03|1317.7|1312.3|1315.41|1310.01|40
1655102800000|2022-06-13 06:46:40|1317.25|1311.85|1317.11|1311.71|1317.72|1312.32|1316.94|1311.54|38
1655102810000|2022-06-13 06:46:50|1317.04|1311.64|1317.62|1312.22|1317.68|1312.28|1316.9|1311.5|33
1655102820000|2022-06-13 06:47:00|1317.71|1312.31|1317.84|1312.44|1318.66|1313.26|1317.55|1312.15|33
1655102830000|2022-06-13 06:47:10|1317.93|1312.53|1315.37|1309.97|1317.99|1312.59|1315.37|1309.97|35
1655102840000|2022-06-13 06:47:20|1315.46|1310.06|1311.89|1306.49|1315.53|1310.13|1311.89|1306.49|38
1655102850000|2022-06-13 06:47:30|1311.75|1306.35|1308.25|1302.85|1312.65|1307.25|1308.15|1302.75|40
1655102860000|2022-06-13 06:47:40|1307.82|1302.42|1309.88|1304.48|1310.48|1305.08|1306.54|1301.14|39
1655102870000|2022-06-13 06:47:50|1309.95|1304.55|1307|1301.6|1310.17|1304.77|1307|1301.6|37
1655102880000|2022-06-13 06:48:00|1306.91|1301.51|1305.31|1299.91|1306.91|1301.51|1299.67|1294.27|37
1655102890000|2022-06-13 06:48:10|1305.65|1300.25|1309.35|1303.95|1309.35|1303.95|1305.33|1299.93|39
1655102900000|2022-06-13 06:48:20|1310.32|1304.92|1313.02|1307.62|1314.84|1309.44|1310.01|1304.61|40
1655102910000|2022-06-13 06:48:30|1312.85|1307.45|1309.68|1304.28|1312.85|1307.45|1309.57|1304.17|37
1655102920000|2022-06-13 06:48:40|1309.48|1304.08|1313.48|1308.08|1314.5|1309.1|1309.29|1303.89|40
1655102930000|2022-06-13 06:48:50|1313.76|1308.36|1317.21|1311.81|1318.63|1313.23|1313.48|1308.08|40
1655102940000|2022-06-13 06:49:00|1317.17|1311.77|1319.28|1313.88|1319.61|1314.21|1316.86|1311.46|39
1655102950000|2022-06-13 06:49:10|1319.34|1313.94|1318.16|1312.76|1320.91|1315.51|1318.16|1312.76|39
1655102960000|2022-06-13 06:49:20|1318.19|1312.79|1316.33|1310.93|1318.32|1312.92|1316.01|1310.61|37
1655102970000|2022-06-13 06:49:30|1316.03|1310.63|1314.29|1308.89|1316.03|1310.63|1314.29|1308.89|39
1655102980000|2022-06-13 06:49:40|1314.26|1308.86|1313.42|1308.02|1314.26|1308.86|1312.73|1307.33|36
1655102990000|2022-06-13 06:49:50|1313.36|1307.96|1311.71|1306.31|1313.5|1308.1|1311.71|1306.31|35
1655103000000|2022-06-13 06:50:00|1311.44|1306.04|1312.22|1306.82|1312.22|1306.82|1309.18|1303.78|39
1655103010000|2022-06-13 06:50:10|1312.59|1307.19|1311.76|1306.36|1313.6|1308.2|1311.49|1306.09|40
1655103020000|2022-06-13 06:50:20|1311.92|1306.52|1316.62|1311.22|1316.62|1311.22|1311.85|1306.45|39
1655103030000|2022-06-13 06:50:30|1316.91|1311.51|1317.33|1311.93|1317.58|1312.18|1316.41|1311.01|38
1655103040000|2022-06-13 06:50:40|1317.21|1311.81|1316.33|1310.93|1317.67|1312.27|1315.58|1310.18|38
1655103050000|2022-06-13 06:50:50|1316.3|1310.9|1316.11|1310.71|1316.43|1311.03|1315.81|1310.41|38
1655103060000|2022-06-13 06:51:00|1316.34|1310.94|1316.8|1311.4|1317.01|1311.61|1314.76|1309.36|37
1655103070000|2022-06-13 06:51:10|1316.52|1311.12|1319.33|1313.93|1319.51|1314.11|1316.52|1311.12|39
1655103080000|2022-06-13 06:51:20|1318.8|1313.4|1317.68|1312.28|1318.8|1313.4|1317.68|1312.28|39
1655103090000|2022-06-13 06:51:30|1317.87|1312.47|1317.05|1311.65|1318.57|1313.17|1316.95|1311.55|37
1655103100000|2022-06-13 06:51:40|1316.9|1311.5|1315.51|1310.11|1317.25|1311.85|1315.26|1309.86|38
1655103110000|2022-06-13 06:51:50|1315.13|1309.73|1313.35|1307.95|1315.36|1309.96|1313.08|1307.68|39
1655103120000|2022-06-13 06:52:00|1313.37|1307.97|1314.58|1309.18|1314.58|1309.18|1313.3|1307.9|36
1655103130000|2022-06-13 06:52:10|1314.57|1309.17|1311.11|1305.71|1314.57|1309.17|1311.02|1305.62|39
1655103140000|2022-06-13 06:52:20|1311.02|1305.62|1311.18|1305.78|1311.27|1305.87|1309.39|1303.99|38
1655103150000|2022-06-13 06:52:30|1311.06|1305.66|1314.39|1308.99|1314.47|1309.07|1310.99|1305.59|38
1655103160000|2022-06-13 06:52:40|1314.41|1309.01|1310.9|1305.5|1314.64|1309.24|1310.89|1305.49|38
1655103170000|2022-06-13 06:52:50|1311.36|1305.96|1311.87|1306.47|1312.13|1306.73|1311.08|1305.68|40
1655103180000|2022-06-13 06:53:00|1312.05|1306.65|1315.17|1309.77|1315.17|1309.77|1312.04|1306.64|38
1655103190000|2022-06-13 06:53:10|1315.4|1310|1314.56|1309.16|1315.4|1310|1313.09|1307.69|38
1655103200000|2022-06-13 06:53:20|1314.51|1309.11|1315.25|1309.85|1315.25|1309.85|1313.51|1308.11|37
1655103210000|2022-06-13 06:53:30|1315.14|1309.74|1314.87|1309.47|1315.8|1310.4|1314.3|1308.9|37
1655103220000|2022-06-13 06:53:40|1314.8|1309.4|1315.16|1309.76|1316.38|1310.98|1314.68|1309.28|38
1655103230000|2022-06-13 06:53:50|1315.23|1309.83|1316|1310.6|1317.07|1311.67|1315.1|1309.7|36
1655103240000|2022-06-13 06:54:00|1315.99|1310.59|1316.56|1311.16|1318.04|1312.64|1315.99|1310.59|38
1655103250000|2022-06-13 06:54:10|1316.61|1311.21|1316.74|1311.34|1317.64|1312.24|1316.61|1311.21|39
1655103260000|2022-06-13 06:54:20|1316.61|1311.21|1316.6|1311.2|1317.24|1311.84|1316.47|1311.07|36
1655103270000|2022-06-13 06:54:30|1316.91|1311.51|1316.24|1310.84|1318.72|1313.32|1316.19|1310.79|39
1655103280000|2022-06-13 06:54:40|1316.57|1311.17|1316.87|1311.47|1317.37|1311.97|1316.36|1310.96|38
1655103290000|2022-06-13 06:54:50|1316.91|1311.51|1317.67|1312.27|1317.97|1312.57|1316.82|1311.42|37
1655103300000|2022-06-13 06:55:00|1317.93|1312.53|1317.45|1312.05|1318.77|1313.37|1317.14|1311.74|39
1655103310000|2022-06-13 06:55:10|1317.46|1312.06|1314.73|1309.33|1317.46|1312.06|1314.44|1309.04|39
1655103320000|2022-06-13 06:55:20|1314.58|1309.18|1313.71|1308.31|1314.94|1309.54|1313.71|1308.31|39
1655103330000|2022-06-13 06:55:30|1313.97|1308.57|1317.73|1312.33|1317.73|1312.33|1313.93|1308.53|37
1655103340000|2022-06-13 06:55:40|1317.65|1312.25|1319.78|1314.38|1320.01|1314.61|1317.16|1311.76|36
1655103350000|2022-06-13 06:55:50|1319.79|1314.39|1323.15|1317.75|1324.03|1318.63|1319.71|1314.31|39
1655103360000|2022-06-13 06:56:00|1323.04|1317.64|1324.72|1319.32|1324.72|1319.32|1323.04|1317.64|35
1655103370000|2022-06-13 06:56:10|1324.85|1319.45|1321.99|1316.59|1324.93|1319.53|1320.78|1315.38|40
1655103380000|2022-06-13 06:56:20|1322.32|1316.92|1319.46|1314.06|1322.45|1317.05|1319.46|1314.06|39
1655103390000|2022-06-13 06:56:30|1319.58|1314.18|1319.59|1314.19|1321.06|1315.66|1319.58|1314.18|38
1655103400000|2022-06-13 06:56:40|1319.46|1314.06|1318.91|1313.51|1319.46|1314.06|1318.68|1313.28|36
1655103410000|2022-06-13 06:56:50|1319.03|1313.63|1320.98|1315.58|1320.98|1315.58|1319.03|1313.63|39
1655103420000|2022-06-13 06:57:00|1321.24|1315.84|1324.87|1319.47|1325.36|1319.96|1320.94|1315.54|35
1655103430000|2022-06-13 06:57:10|1324.55|1319.15|1324|1318.6|1325.54|1320.14|1323.65|1318.25|29
1655103440000|2022-06-13 06:57:20|1324.52|1319.12|1325.18|1319.78|1325.44|1320.04|1324.52|1319.12|27
1655103450000|2022-06-13 06:57:30|1325|1319.6|1325.37|1319.97|1325.7|1320.3|1324.58|1319.18|25
1655103460000|2022-06-13 06:57:40|1325.33|1319.93|1324.82|1319.42|1325.37|1319.97|1324.27|1318.87|25
1655103470000|2022-06-13 06:57:50|1325.11|1319.71|1324.63|1319.23|1325.3|1319.9|1324.36|1318.96|29
1655103480000|2022-06-13 06:58:00|1323.97|1318.57|1324.78|1319.38|1325.03|1319.63|1322.96|1317.56|27
1655103490000|2022-06-13 06:58:10|1324.99|1319.59|1323.85|1318.45|1325.32|1319.92|1323.44|1318.04|28
1655103500000|2022-06-13 06:58:20|1323.84|1318.44|1322.1|1316.7|1324.26|1318.86|1321.75|1316.35|28
1655103510000|2022-06-13 06:58:30|1322.07|1316.67|1320.6|1315.2|1322.07|1316.67|1320.56|1315.16|28
1655103520000|2022-06-13 06:58:40|1320.5|1315.1|1321.76|1316.36|1322|1316.6|1320.46|1315.06|24
1655103530000|2022-06-13 06:58:50|1321.74|1316.34|1323.06|1317.66|1323.06|1317.66|1320.79|1315.39|28
1655103540000|2022-06-13 06:59:00|1322.92|1317.52|1319.25|1313.85|1322.92|1317.52|1319.25|1313.85|26
1655103550000|2022-06-13 06:59:10|1319.19|1313.79|1319.1|1313.7|1319.78|1314.38|1318.65|1313.25|26
1655103560000|2022-06-13 06:59:20|1319.08|1313.68|1318.66|1313.26|1320.6|1315.2|1318.32|1312.92|25
1655103570000|2022-06-13 06:59:30|1318.74|1313.34|1319.12|1313.72|1319.97|1314.57|1318.74|1313.34|27
1655103580000|2022-06-13 06:59:40|1319.19|1313.79|1320.46|1315.06|1320.46|1315.06|1318.78|1313.38|28
1655103590000|2022-06-13 06:59:50|1320.78|1315.38|1325.2|1319.8|1325.2|1319.8|1320.78|1315.38|28
1655103600000|2022-06-13 07:00:00|1325.29|1319.89|1325.08|1319.68|1325.42|1320.02|1323.29|1317.89|28
1655103610000|2022-06-13 07:00:10|1324.54|1319.14|1323.87|1318.47|1324.77|1319.37|1323.87|1318.47|28
1655103620000|2022-06-13 07:00:20|1323.31|1317.91|1327.19|1321.79|1327.19|1321.79|1322.87|1317.47|27
1655103630000|2022-06-13 07:00:30|1327.38|1321.98|1328.35|1322.95|1329.67|1324.27|1327.38|1321.98|29
1655103640000|2022-06-13 07:00:40|1328.98|1323.58|1329.48|1324.08|1329.58|1324.18|1328.32|1322.92|25
1655103650000|2022-06-13 07:00:50|1329.45|1324.05|1329.38|1323.98|1329.78|1324.38|1328.4|1323|28
1655103660000|2022-06-13 07:01:00|1329.4|1324|1327.91|1322.51|1329.57|1324.17|1327.91|1322.51|28
1655103670000|2022-06-13 07:01:10|1327.64|1322.24|1327.57|1322.17|1327.7|1322.3|1326.95|1321.55|28
1655103680000|2022-06-13 07:01:20|1327.65|1322.25|1331.99|1326.59|1332.37|1326.97|1327.65|1322.25|28
1655103690000|2022-06-13 07:01:30|1332.61|1327.21|1330.46|1325.06|1333.84|1328.44|1330.25|1324.85|28
1655103700000|2022-06-13 07:01:40|1329.92|1324.52|1329.33|1323.93|1330.12|1324.72|1329.3|1323.9|27
1655103710000|2022-06-13 07:01:50|1329.25|1323.85|1333.68|1328.28|1333.81|1328.41|1329.25|1323.85|27
1655103720000|2022-06-13 07:02:00|1333.54|1328.14|1330.77|1325.37|1333.9|1328.5|1330.75|1325.35|27
1655103730000|2022-06-13 07:02:10|1330.42|1325.02|1329.58|1324.18|1331.1|1325.7|1329.58|1324.18|28
1655103740000|2022-06-13 07:02:20|1329.54|1324.14|1328.56|1323.16|1329.56|1324.16|1328.24|1322.84|28
1655103750000|2022-06-13 07:02:30|1328.55|1323.15|1327.39|1321.99|1328.55|1323.15|1327.33|1321.93|28
1655103760000|2022-06-13 07:02:40|1327.38|1321.98|1327.66|1322.26|1328.39|1322.99|1327.38|1321.98|28
1655103770000|2022-06-13 07:02:50|1327.83|1322.43|1327.68|1322.28|1328.51|1323.11|1327.65|1322.25|28
1655103780000|2022-06-13 07:03:00|1327.58|1322.18|1329.27|1323.87|1330.72|1325.32|1327.58|1322.18|28
1655103790000|2022-06-13 07:03:10|1329.01|1323.61|1326.43|1321.03|1329.31|1323.91|1326.43|1321.03|28
1655103800000|2022-06-13 07:03:20|1326.49|1321.09|1326.33|1320.93|1326.96|1321.56|1325.99|1320.59|29
1655103810000|2022-06-13 07:03:30|1326.28|1320.88|1325.58|1320.18|1326.29|1320.89|1325.45|1320.05|27
1655103820000|2022-06-13 07:03:40|1325.52|1320.12|1325.18|1319.78|1325.92|1320.52|1325.08|1319.68|27
1655103830000|2022-06-13 07:03:50|1325.31|1319.91|1327.28|1321.88|1327.28|1321.88|1324.86|1319.46|26
1655103840000|2022-06-13 07:04:00|1327.46|1322.06|1327.72|1322.32|1327.97|1322.57|1326.6|1321.2|28
1655103850000|2022-06-13 07:04:10|1327.73|1322.33|1327.44|1322.04|1327.73|1322.33|1326.35|1320.95|27
1655103860000|2022-06-13 07:04:20|1327.32|1321.92|1326.08|1320.68|1327.34|1321.94|1326.07|1320.67|28
1655103870000|2022-06-13 07:04:30|1326.05|1320.65|1324.85|1319.45|1326.18|1320.78|1324.61|1319.21|26
1655103880000|2022-06-13 07:04:40|1324.8|1319.4|1325.15|1319.75|1325.38|1319.98|1324.79|1319.39|26
1655103890000|2022-06-13 07:04:50|1325.18|1319.78|1325.86|1320.46|1326.88|1321.48|1325.09|1319.69|28
1655103900000|2022-06-13 07:05:00|1325.91|1320.51|1324.41|1319.01|1325.91|1320.51|1324.13|1318.73|28
1655103910000|2022-06-13 07:05:10|1324.1|1318.7|1324.69|1319.29|1324.69|1319.29|1323.16|1317.76|28
1655103920000|2022-06-13 07:05:20|1324.81|1319.41|1324.14|1318.74|1324.81|1319.41|1323.79|1318.39|26
1655103930000|2022-06-13 07:05:30|1323.98|1318.58|1323.19|1317.79|1323.98|1318.58|1323.05|1317.65|29
1655103940000|2022-06-13 07:05:40|1323.21|1317.81|1322.4|1317|1323.28|1317.88|1322.4|1317|26
1655103950000|2022-06-13 07:05:50|1322.39|1316.99|1323.75|1318.35|1324.75|1319.35|1322.34|1316.94|28
1655103960000|2022-06-13 07:06:00|1323.7|1318.3|1323.17|1317.77|1323.87|1318.47|1323.13|1317.73|29
1655103970000|2022-06-13 07:06:10|1323.1|1317.7|1323.51|1318.11|1323.65|1318.25|1323.1|1317.7|23
1655103980000|2022-06-13 07:06:20|1323.58|1318.18|1323.07|1317.67|1323.61|1318.21|1322.93|1317.53|27
1655103990000|2022-06-13 07:06:30|1323.08|1317.68|1324.66|1319.26|1324.66|1319.26|1323.08|1317.68|23
1655104000000|2022-06-13 07:06:40|1324.65|1319.25|1324.91|1319.51|1325.53|1320.13|1324.63|1319.23|28
1655104010000|2022-06-13 07:06:50|1324.92|1319.52|1327.21|1321.81|1327.21|1321.81|1324.92|1319.52|28
1655104020000|2022-06-13 07:07:00|1327.22|1321.82|1328.45|1323.05|1328.59|1323.19|1326.84|1321.44|28
1655104030000|2022-06-13 07:07:10|1328.63|1323.23|1328.62|1323.22|1328.77|1323.37|1327.97|1322.57|27
1655104040000|2022-06-13 07:07:20|1328.56|1323.16|1330.43|1325.03|1330.43|1325.03|1328.56|1323.16|28
1655104050000|2022-06-13 07:07:30|1330.99|1325.59|1331.65|1326.25|1331.65|1326.25|1330.5|1325.1|26
1655104060000|2022-06-13 07:07:40|1331.5|1326.1|1331.06|1325.66|1331.64|1326.24|1330.97|1325.57|27
1655104070000|2022-06-13 07:07:50|1331.13|1325.73|1331.85|1326.45|1331.85|1326.45|1330.85|1325.45|28
1655104080000|2022-06-13 07:08:00|1331.9|1326.5|1329.37|1323.97|1332.08|1326.68|1329.37|1323.97|28
1655104090000|2022-06-13 07:08:10|1329.35|1323.95|1330.92|1325.52|1331.41|1326.01|1328.41|1323.01|29
1655104100000|2022-06-13 07:08:20|1331.09|1325.69|1331.32|1325.92|1332.1|1326.7|1331.09|1325.69|27
1655104110000|2022-06-13 07:08:30|1331.34|1325.94|1331.48|1326.08|1331.92|1326.52|1330.83|1325.43|26
1655104120000|2022-06-13 07:08:40|1331.34|1325.94|1331.94|1326.54|1332.02|1326.62|1330.76|1325.36|26
1655104130000|2022-06-13 07:08:50|1331.83|1326.43|1331.88|1326.48|1331.92|1326.52|1331.54|1326.14|26
1655104140000|2022-06-13 07:09:00|1331.79|1326.39|1334.01|1328.61|1334.01|1328.61|1331.38|1325.98|27
1655104150000|2022-06-13 07:09:10|1333.6|1328.2|1334.99|1329.59|1334.99|1329.59|1332.98|1327.58|28
1655104160000|2022-06-13 07:09:20|1335|1329.6|1335.37|1329.97|1336.39|1330.99|1335|1329.6|29
1655104170000|2022-06-13 07:09:30|1335.33|1329.93|1333.38|1327.98|1335.36|1329.96|1333.38|1327.98|26
1655104180000|2022-06-13 07:09:40|1333.31|1327.91|1332.76|1327.36|1333.92|1328.52|1332.66|1327.26|27
1655104190000|2022-06-13 07:09:50|1332.65|1327.25|1331.2|1325.8|1332.65|1327.25|1331.07|1325.67|28
1655104200000|2022-06-13 07:10:00|1331.21|1325.81|1332.76|1327.36|1332.76|1327.36|1331.09|1325.69|29
1655104210000|2022-06-13 07:10:10|1332.63|1327.23|1333.01|1327.61|1333.08|1327.68|1332.05|1326.65|26
1655104220000|2022-06-13 07:10:20|1332.64|1327.24|1333.06|1327.66|1333.27|1327.87|1332.12|1326.72|26
1655104230000|2022-06-13 07:10:30|1332.89|1327.49|1333.22|1327.82|1333.37|1327.97|1332.37|1326.97|28
1655104240000|2022-06-13 07:10:40|1333.16|1327.76|1334.59|1329.19|1335.61|1330.21|1333.16|1327.76|29
1655104250000|2022-06-13 07:10:50|1334.64|1329.24|1333.45|1328.05|1334.64|1329.24|1333.18|1327.78|26
1655104260000|2022-06-13 07:11:00|1333.18|1327.78|1331.8|1326.4|1333.54|1328.14|1331.8|1326.4|27
1655104270000|2022-06-13 07:11:10|1331.81|1326.41|1330.81|1325.41|1332.21|1326.81|1330.78|1325.38|28
1655104280000|2022-06-13 07:11:20|1330.8|1325.4|1331.48|1326.08|1332.22|1326.82|1330.75|1325.35|25
1655104290000|2022-06-13 07:11:30|1331.19|1325.79|1329.5|1324.1|1331.19|1325.79|1329.5|1324.1|27
1655104300000|2022-06-13 07:11:40|1329.6|1324.2|1330.96|1325.56|1330.96|1325.56|1329.43|1324.03|27
1655104310000|2022-06-13 07:11:50|1330.97|1325.57|1330.23|1324.83|1331.05|1325.65|1329.94|1324.54|27
1655104320000|2022-06-13 07:12:00|1330.31|1324.91|1330.11|1324.71|1330.41|1325.01|1329.37|1323.97|29
1655104330000|2022-06-13 07:12:10|1329.99|1324.59|1329.69|1324.29|1331.15|1325.75|1329.66|1324.26|28
1655104340000|2022-06-13 07:12:20|1329.58|1324.18|1329.85|1324.45|1330.12|1324.72|1328.48|1323.08|27
1655104350000|2022-06-13 07:12:30|1329.88|1324.48|1329.46|1324.06|1330.18|1324.78|1329.46|1324.06|24
1655104360000|2022-06-13 07:12:40|1329.13|1323.73|1328.66|1323.26|1329.41|1324.01|1328.59|1323.19|27
1655104370000|2022-06-13 07:12:50|1328.67|1323.27|1328.46|1323.06|1328.98|1323.58|1328.46|1323.06|26
1655104380000|2022-06-13 07:13:00|1328|1322.6|1327.56|1322.16|1328.54|1323.14|1327.56|1322.16|26
1655104390000|2022-06-13 07:13:10|1327.4|1322|1326.89|1321.49|1327.91|1322.51|1326.83|1321.43|25
1655104400000|2022-06-13 07:13:20|1326.88|1321.48|1326.44|1321.04|1327.27|1321.87|1325.81|1320.41|27
1655104410000|2022-06-13 07:13:30|1326.51|1321.11|1328.1|1322.7|1328.1|1322.7|1325.94|1320.54|27
1655104420000|2022-06-13 07:13:40|1328.01|1322.61|1328.99|1323.59|1329.01|1323.61|1327.42|1322.02|27
1655104430000|2022-06-13 07:13:50|1329.17|1323.77|1329.5|1324.1|1330.78|1325.38|1329.17|1323.77|28
1655104440000|2022-06-13 07:14:00|1329.38|1323.98|1329.41|1324.01|1329.78|1324.38|1328.89|1323.49|28
1655104450000|2022-06-13 07:14:10|1329.35|1323.95|1330.15|1324.75|1330.15|1324.75|1328.83|1323.43|27
1655104460000|2022-06-13 07:14:20|1330.12|1324.72|1330.83|1325.43|1330.84|1325.44|1329.93|1324.53|28
1655104470000|2022-06-13 07:14:30|1330.78|1325.38|1330.05|1324.65|1330.88|1325.48|1329.31|1323.91|29
1655104480000|2022-06-13 07:14:40|1330.01|1324.61|1328.93|1323.53|1330.01|1324.61|1328.93|1323.53|25
1655104490000|2022-06-13 07:14:50|1328.65|1323.25|1329.55|1324.15|1329.83|1324.43|1328.65|1323.25|27
1655104500000|2022-06-13 07:15:00|1329.33|1323.93|1330.22|1324.82|1330.22|1324.82|1329.09|1323.69|27
1655104510000|2022-06-13 07:15:10|1330.29|1324.89|1331.56|1326.16|1331.56|1326.16|1330.14|1324.74|28
1655104520000|2022-06-13 07:15:20|1331.67|1326.27|1331.71|1326.31|1332.52|1327.12|1331.62|1326.22|28
1655104530000|2022-06-13 07:15:30|1331.61|1326.21|1332.12|1326.72|1332.12|1326.72|1330.75|1325.35|27
1655104540000|2022-06-13 07:15:40|1332.38|1326.98|1333.2|1327.8|1333.53|1328.13|1332.23|1326.83|26
1655104550000|2022-06-13 07:15:50|1333.4|1328|1337.17|1331.77|1337.34|1331.94|1333.12|1327.72|29
1655104560000|2022-06-13 07:16:00|1336.99|1331.59|1337.1|1331.7|1339.07|1333.67|1336.33|1330.93|28
1655104570000|2022-06-13 07:16:10|1337.21|1331.81|1336.11|1330.71|1337.21|1331.81|1334.72|1329.32|28
1655104580000|2022-06-13 07:16:20|1335.86|1330.46|1335.24|1329.84|1335.86|1330.46|1335.24|1329.84|28
1655104590000|2022-06-13 07:16:30|1335.29|1329.89|1334.82|1329.42|1335.36|1329.96|1334.78|1329.38|26
1655104600000|2022-06-13 07:16:40|1334.79|1329.39|1335.53|1330.13|1335.53|1330.13|1334.05|1328.65|29
1655104610000|2022-06-13 07:16:50|1335.5|1330.1|1336.2|1330.8|1336.39|1330.99|1335.36|1329.96|26
1655104620000|2022-06-13 07:17:00|1336.74|1331.34|1335.71|1330.31|1337.03|1331.63|1335.51|1330.11|29
1655104630000|2022-06-13 07:17:10|1335.72|1330.32|1335.77|1330.37|1336.15|1330.75|1335.65|1330.25|25
1655104640000|2022-06-13 07:17:20|1335.65|1330.25|1335.67|1330.27|1336.03|1330.63|1335.21|1329.81|28
1655104650000|2022-06-13 07:17:30|1335.59|1330.19|1335.8|1330.4|1335.82|1330.42|1335.22|1329.82|27
1655104660000|2022-06-13 07:17:40|1335.72|1330.32|1336.11|1330.71|1336.38|1330.98|1335.54|1330.14|26
1655104670000|2022-06-13 07:17:50|1336.14|1330.74|1336.96|1331.56|1337.16|1331.76|1336.14|1330.74|27
1655104680000|2022-06-13 07:18:00|1336.95|1331.55|1334.5|1329.1|1337.13|1331.73|1334.39|1328.99|29
1655104690000|2022-06-13 07:18:10|1334.49|1329.09|1337.03|1331.63|1337.03|1331.63|1334.49|1329.09|38
1655104700000|2022-06-13 07:18:20|1337.02|1331.62|1339.78|1334.38|1339.78|1334.38|1336.89|1331.49|37
1655104710000|2022-06-13 07:18:30|1339.73|1334.33|1338.72|1333.32|1340.06|1334.66|1338.72|1333.32|39
1655104720000|2022-06-13 07:18:40|1338.73|1333.33|1338.83|1333.43|1338.97|1333.57|1338.28|1332.88|39
1655104730000|2022-06-13 07:18:50|1338.81|1333.41|1337.58|1332.18|1338.9|1333.5|1337.58|1332.18|35
1655104740000|2022-06-13 07:19:00|1337.56|1332.16|1335.43|1330.03|1337.56|1332.16|1335.13|1329.73|37
1655104750000|2022-06-13 07:19:10|1335.42|1330.02|1336.87|1331.47|1336.9|1331.5|1335.25|1329.85|37
1655104760000|2022-06-13 07:19:20|1336.83|1331.43|1335.13|1329.73|1336.84|1331.44|1335.12|1329.72|37
1655104770000|2022-06-13 07:19:30|1335.18|1329.78|1333.84|1328.44|1335.28|1329.88|1333.84|1328.44|35
1655104780000|2022-06-13 07:19:40|1333.86|1328.46|1333.25|1327.85|1333.94|1328.54|1332.88|1327.48|36
1655104790000|2022-06-13 07:19:50|1333.31|1327.91|1331.74|1326.34|1334.07|1328.67|1331.66|1326.26|38
1655104800000|2022-06-13 07:20:00|1331.77|1326.37|1330.62|1325.22|1331.85|1326.45|1330.09|1324.69|37
1655104810000|2022-06-13 07:20:10|1330.6|1325.2|1331.34|1325.94|1332.35|1326.95|1330.47|1325.07|36
1655104820000|2022-06-13 07:20:20|1331.15|1325.75|1330.46|1325.06|1331.17|1325.77|1330.45|1325.05|36
1655104830000|2022-06-13 07:20:30|1330.47|1325.07|1330.16|1324.76|1330.91|1325.51|1329.82|1324.42|37
1655104840000|2022-06-13 07:20:40|1330.08|1324.68|1328.88|1323.48|1330.08|1324.68|1328.88|1323.48|35
1655104850000|2022-06-13 07:20:50|1328.87|1323.47|1327.93|1322.53|1328.89|1323.49|1327.91|1322.51|36
1655104860000|2022-06-13 07:21:00|1327.91|1322.51|1329.34|1323.94|1330.53|1325.13|1327.39|1321.99|39
1655104870000|2022-06-13 07:21:10|1329.16|1323.76|1328.09|1322.69|1329.16|1323.76|1326.74|1321.34|37
1655104880000|2022-06-13 07:21:20|1328.7|1323.3|1328.26|1322.86|1328.77|1323.37|1327.13|1321.73|38
1655104890000|2022-06-13 07:21:30|1328.13|1322.73|1327.65|1322.25|1328.13|1322.73|1326.93|1321.53|38
1655104900000|2022-06-13 07:21:40|1327.61|1322.21|1328.5|1323.1|1329.25|1323.85|1327.44|1322.04|35
1655104910000|2022-06-13 07:21:50|1328.41|1323.01|1326.68|1321.28|1328.41|1323.01|1326.66|1321.26|37
1655104920000|2022-06-13 07:22:00|1326.56|1321.16|1328|1322.6|1328.45|1323.05|1326.35|1320.95|38
1655104930000|2022-06-13 07:22:10|1327.99|1322.59|1328.33|1322.93|1328.5|1323.1|1327.28|1321.88|39
1655104940000|2022-06-13 07:22:20|1328.21|1322.81|1328.58|1323.18|1328.59|1323.19|1327.75|1322.35|40
1655104950000|2022-06-13 07:22:30|1328.56|1323.16|1327.35|1321.95|1328.66|1323.26|1326.97|1321.57|36
1655104960000|2022-06-13 07:22:40|1327.38|1321.98|1329.02|1323.62|1329.11|1323.71|1327.28|1321.88|38
1655104970000|2022-06-13 07:22:50|1329.07|1323.67|1327.89|1322.49|1329.27|1323.87|1327.89|1322.49|36
1655104980000|2022-06-13 07:23:00|1327.88|1322.48|1330.65|1325.25|1330.65|1325.25|1327.65|1322.25|37
1655104990000|2022-06-13 07:23:10|1330.51|1325.11|1332.74|1327.34|1333.65|1328.25|1330.47|1325.07|38
1655105000000|2022-06-13 07:23:20|1332.81|1327.41|1332.84|1327.44|1333.14|1327.74|1331.16|1325.76|38
1655105010000|2022-06-13 07:23:30|1333|1327.6|1330.83|1325.43|1333.06|1327.66|1330.83|1325.43|37
1655105020000|2022-06-13 07:23:40|1331.01|1325.61|1332.12|1326.72|1332.21|1326.81|1330.82|1325.42|38
1655105030000|2022-06-13 07:23:50|1332.14|1326.74|1333.13|1327.73|1334.17|1328.77|1332.03|1326.63|38
1655105040000|2022-06-13 07:24:00|1333.39|1327.99|1331.89|1326.49|1333.42|1328.02|1331.89|1326.49|38
1655105050000|2022-06-13 07:24:10|1331.85|1326.45|1331.34|1325.94|1332.33|1326.93|1331.09|1325.69|37
1655105060000|2022-06-13 07:24:20|1331.17|1325.77|1331.65|1326.25|1332.08|1326.68|1331.17|1325.77|39
1655105070000|2022-06-13 07:24:30|1331.63|1326.23|1332.46|1327.06|1334.08|1328.68|1331.59|1326.19|36
1655105080000|2022-06-13 07:24:40|1332.4|1327|1333.3|1327.9|1333.46|1328.06|1332.1|1326.7|39
1655105090000|2022-06-13 07:24:50|1333.35|1327.95|1334.39|1328.99|1334.78|1329.38|1333.03|1327.63|37
1655105100000|2022-06-13 07:25:00|1334.34|1328.94|1333.42|1328.02|1334.57|1329.17|1333.1|1327.7|39
1655105110000|2022-06-13 07:25:10|1333.41|1328.01|1332.48|1327.08|1333.83|1328.43|1332.46|1327.06|37
1655105120000|2022-06-13 07:25:20|1332.56|1327.16|1331.95|1326.55|1332.85|1327.45|1331.79|1326.39|33
1655105130000|2022-06-13 07:25:30|1331.98|1326.58|1330.72|1325.32|1332.28|1326.88|1330.72|1325.32|36
1655105140000|2022-06-13 07:25:40|1330.67|1325.27|1330.27|1324.87|1331.49|1326.09|1330.25|1324.85|39
1655105150000|2022-06-13 07:25:50|1330.2|1324.8|1329.7|1324.3|1330.39|1324.99|1329.7|1324.3|39
1655105160000|2022-06-13 07:26:00|1329.76|1324.36|1329.34|1323.94|1330.26|1324.86|1329.34|1323.94|38
1655105170000|2022-06-13 07:26:10|1329.43|1324.03|1327.93|1322.53|1329.45|1324.05|1327.86|1322.46|37
1655105180000|2022-06-13 07:26:20|1328.14|1322.74|1328.04|1322.64|1328.6|1323.2|1327.79|1322.39|37
1655105190000|2022-06-13 07:26:30|1328.06|1322.66|1328.57|1323.17|1328.6|1323.2|1327.37|1321.97|38
1655105200000|2022-06-13 07:26:40|1328.49|1323.09|1327.66|1322.26|1328.49|1323.09|1327.2|1321.8|35
1655105210000|2022-06-13 07:26:50|1327.67|1322.27|1326.29|1320.89|1328.13|1322.73|1326.29|1320.89|35
1655105220000|2022-06-13 07:27:00|1326.3|1320.9|1323.75|1318.35|1326.31|1320.91|1323.75|1318.35|38
1655105230000|2022-06-13 07:27:10|1323.44|1318.04|1323.05|1317.65|1323.86|1318.46|1322.93|1317.53|38
1655105240000|2022-06-13 07:27:20|1323.12|1317.72|1323.09|1317.69|1323.39|1317.99|1322.86|1317.46|38
1655105250000|2022-06-13 07:27:30|1323.22|1317.82|1323.88|1318.48|1325|1319.6|1322.98|1317.58|39
1655105260000|2022-06-13 07:27:40|1323.77|1318.37|1322.07|1316.67|1323.77|1318.37|1322.07|1316.67|33
1655105270000|2022-06-13 07:27:50|1322.01|1316.61|1323.82|1318.42|1323.97|1318.57|1321.16|1315.76|38
1655105280000|2022-06-13 07:28:00|1323.83|1318.43|1321.56|1316.16|1324|1318.6|1321.56|1316.16|39
1655105290000|2022-06-13 07:28:10|1321.31|1315.91|1320.56|1315.16|1321.39|1315.99|1320.48|1315.08|36
1655105300000|2022-06-13 07:28:20|1320.73|1315.33|1321.61|1316.21|1322.02|1316.62|1320.59|1315.19|40
1655105310000|2022-06-13 07:28:30|1321.63|1316.23|1321.07|1315.67|1322.02|1316.62|1321.03|1315.63|35
1655105320000|2022-06-13 07:28:40|1320.75|1315.35|1320.91|1315.51|1321.05|1315.65|1320.15|1314.75|35
1655105330000|2022-06-13 07:28:50|1320.92|1315.52|1320.54|1315.14|1321.17|1315.77|1320.49|1315.09|37
1655105340000|2022-06-13 07:29:00|1320.49|1315.09|1319.08|1313.68|1320.91|1315.51|1319.08|1313.68|38
1655105350000|2022-06-13 07:29:10|1319.21|1313.81|1318.69|1313.29|1319.21|1313.81|1317.22|1311.82|40
1655105360000|2022-06-13 07:29:20|1318.75|1313.35|1317.8|1312.4|1319.08|1313.68|1317.8|1312.4|37
1655105370000|2022-06-13 07:29:30|1317.75|1312.35|1318.54|1313.14|1319.12|1313.72|1317.75|1312.35|34
1655105380000|2022-06-13 07:29:40|1318.5|1313.1|1318.1|1312.7|1318.51|1313.11|1317.71|1312.31|35
1655105390000|2022-06-13 07:29:50|1317.93|1312.53|1318.57|1313.17|1319.63|1314.23|1317.9|1312.5|40
1655105400000|2022-06-13 07:30:00|1318.65|1313.25|1319.27|1313.87|1319.27|1313.87|1317.27|1311.87|39
1655105410000|2022-06-13 07:30:10|1319.37|1313.97|1320.94|1315.54|1320.98|1315.58|1319.37|1313.97|39
1655105420000|2022-06-13 07:30:20|1320.83|1315.43|1319.88|1314.48|1321.48|1316.08|1319.88|1314.48|38
1655105430000|2022-06-13 07:30:30|1319.99|1314.59|1316.61|1311.21|1319.99|1314.59|1316.61|1311.21|38
1655105440000|2022-06-13 07:30:40|1316.52|1311.12|1315.15|1309.75|1316.58|1311.18|1315.06|1309.66|37
1655105450000|2022-06-13 07:30:50|1315.22|1309.82|1316.04|1310.64|1317.35|1311.95|1315|1309.6|39
1655105460000|2022-06-13 07:31:00|1316.01|1310.61|1316.5|1311.1|1316.55|1311.15|1315.4|1310|37
1655105470000|2022-06-13 07:31:10|1316.47|1311.07|1315.27|1309.87|1316.51|1311.11|1315.27|1309.87|34
1655105480000|2022-06-13 07:31:20|1314.81|1309.41|1314.02|1308.62|1314.81|1309.41|1313.62|1308.22|38
1655105490000|2022-06-13 07:31:30|1314.1|1308.7|1315.33|1309.93|1315.48|1310.08|1314.1|1308.7|39
1655105500000|2022-06-13 07:31:40|1314.92|1309.52|1313.71|1308.31|1314.98|1309.58|1313.67|1308.27|33
1655105510000|2022-06-13 07:31:50|1313.82|1308.42|1312.89|1307.49|1313.82|1308.42|1312.02|1306.62|37
1655105520000|2022-06-13 07:32:00|1312.79|1307.39|1315.17|1309.77|1315.17|1309.77|1312.59|1307.19|37
1655105530000|2022-06-13 07:32:10|1315.25|1309.85|1314.54|1309.14|1316.06|1310.66|1314.54|1309.14|34
1655105540000|2022-06-13 07:32:20|1314.28|1308.88|1313.57|1308.17|1314.28|1308.88|1313.3|1307.9|38
1655105550000|2022-06-13 07:32:30|1313.54|1308.14|1315.27|1309.87|1316.09|1310.69|1313.54|1308.14|36
1655105560000|2022-06-13 07:32:40|1315.23|1309.83|1313.97|1308.57|1315.24|1309.84|1313.97|1308.57|36
1655105570000|2022-06-13 07:32:50|1313.96|1308.56|1315.02|1309.62|1315.53|1310.13|1313.86|1308.46|37
1655105580000|2022-06-13 07:33:00|1315.1|1309.7|1314.53|1309.13|1315.32|1309.92|1314.53|1309.13|35
1655105590000|2022-06-13 07:33:10|1314.54|1309.14|1315.54|1310.14|1315.56|1310.16|1314.41|1309.01|37
1655105600000|2022-06-13 07:33:20|1315.55|1310.15|1316.22|1310.82|1316.35|1310.95|1315.55|1310.15|38
1655105610000|2022-06-13 07:33:30|1316.09|1310.69|1314.72|1309.32|1316.5|1311.1|1314.72|1309.32|35
1655105620000|2022-06-13 07:33:40|1314.62|1309.22|1313.77|1308.37|1314.86|1309.46|1313.43|1308.03|39
1655105630000|2022-06-13 07:33:50|1313.84|1308.44|1313.89|1308.49|1314.34|1308.94|1313.84|1308.44|32
1655105640000|2022-06-13 07:34:00|1313.76|1308.36|1313.3|1307.9|1313.92|1308.52|1313.3|1307.9|34
1655105650000|2022-06-13 07:34:10|1313.31|1307.91|1314.49|1309.09|1314.61|1309.21|1313.31|1307.91|37
1655105660000|2022-06-13 07:34:20|1314.55|1309.15|1314.76|1309.36|1314.9|1309.5|1314.51|1309.11|37
1655105670000|2022-06-13 07:34:30|1314.62|1309.22|1314.22|1308.82|1314.83|1309.43|1313.67|1308.27|36
1655105680000|2022-06-13 07:34:40|1314.26|1308.86|1314.51|1309.11|1314.55|1309.15|1313.96|1308.56|33
1655105690000|2022-06-13 07:34:50|1314.48|1309.08|1315.32|1309.92|1315.32|1309.92|1314.45|1309.05|38
1655105700000|2022-06-13 07:35:00|1315.36|1309.96|1316.06|1310.66|1316.08|1310.68|1315.2|1309.8|39
1655105710000|2022-06-13 07:35:10|1316.04|1310.64|1316.9|1311.5|1317.08|1311.68|1315.99|1310.59|37
1655105720000|2022-06-13 07:35:20|1316.94|1311.54|1316.94|1311.54|1317.22|1311.82|1316.71|1311.31|36
1655105730000|2022-06-13 07:35:30|1317.03|1311.63|1317.39|1311.99|1317.91|1312.51|1317.03|1311.63|37
1655105740000|2022-06-13 07:35:40|1317.43|1312.03|1317.81|1312.41|1317.82|1312.42|1317.18|1311.78|35
1655105750000|2022-06-13 07:35:50|1317.83|1312.43|1318.15|1312.75|1318.57|1313.17|1317.83|1312.43|36
1655105760000|2022-06-13 07:36:00|1317.97|1312.57|1318.4|1313|1318.49|1313.09|1317.03|1311.63|37
1655105770000|2022-06-13 07:36:10|1318.41|1313.01|1318.89|1313.49|1320.14|1314.74|1318.34|1312.94|36
1655105780000|2022-06-13 07:36:20|1318.86|1313.46|1316.63|1311.23|1318.86|1313.46|1316.63|1311.23|37
1655105790000|2022-06-13 07:36:30|1316.61|1311.21|1315.34|1309.94|1316.61|1311.21|1315.34|1309.94|36
1655105800000|2022-06-13 07:36:40|1315.28|1309.88|1312.95|1307.55|1315.28|1309.88|1312.55|1307.15|37
1655105810000|2022-06-13 07:36:50|1312.92|1307.52|1311.64|1306.24|1313.11|1307.71|1310.76|1305.36|38
1655105820000|2022-06-13 07:37:00|1311.63|1306.23|1312.67|1307.27|1312.8|1307.4|1310.65|1305.25|40
1655105830000|2022-06-13 07:37:10|1312.72|1307.32|1311.87|1306.47|1312.72|1307.32|1311.38|1305.98|38
1655105840000|2022-06-13 07:37:20|1311.86|1306.46|1310.88|1305.48|1311.93|1306.53|1310.76|1305.36|35
1655105850000|2022-06-13 07:37:30|1310.78|1305.38|1308.13|1302.73|1310.89|1305.49|1307.81|1302.41|39
1655105860000|2022-06-13 07:37:40|1308.07|1302.67|1306.85|1301.45|1308.44|1303.04|1306.85|1301.45|37
1655105870000|2022-06-13 07:37:50|1306.82|1301.42|1305.87|1300.47|1306.9|1301.5|1305.26|1299.86|37
1655105880000|2022-06-13 07:38:00|1305.93|1300.53|1307.45|1302.05|1307.76|1302.36|1305.9|1300.5|38
1655105890000|2022-06-13 07:38:10|1307.37|1301.97|1305.84|1300.44|1307.37|1301.97|1305.36|1299.96|39
1655105900000|2022-06-13 07:38:20|1305.71|1300.31|1305.21|1299.81|1306.24|1300.84|1305.09|1299.69|37
1655105910000|2022-06-13 07:38:30|1305.3|1299.9|1304.86|1299.46|1305.3|1299.9|1304.61|1299.21|39
1655105920000|2022-06-13 07:38:40|1304.96|1299.56|1302.41|1297.01|1305.02|1299.62|1302.41|1297.01|38
1655105930000|2022-06-13 07:38:50|1302.45|1297.05|1305.71|1300.31|1305.77|1300.37|1301.17|1295.77|40
1655105940000|2022-06-13 07:39:00|1305.89|1300.49|1301.88|1296.48|1305.9|1300.5|1301.86|1296.46|40
1655105950000|2022-06-13 07:39:10|1301.72|1296.32|1303.64|1298.24|1304.03|1298.63|1301.63|1296.23|38
1655105960000|2022-06-13 07:39:20|1303.58|1298.18|1307.46|1302.06|1307.46|1302.06|1303.19|1297.79|38
1655105970000|2022-06-13 07:39:30|1307.43|1302.03|1305.37|1299.97|1308.39|1302.99|1304.15|1298.75|37
1655105980000|2022-06-13 07:39:40|1305|1299.6|1301.48|1296.08|1305|1299.6|1301.48|1296.08|38
1655105990000|2022-06-13 07:39:50|1301.73|1296.33|1291.7|1286.3|1301.73|1296.33|1291.7|1286.3|39
1655106000000|2022-06-13 07:40:00|1291.23|1285.83|1300.54|1295.14|1301.67|1296.27|1289.94|1284.54|40
1655106010000|2022-06-13 07:40:10|1300.4|1295|1295.94|1290.54|1300.4|1295|1295.3|1289.9|38
1655106020000|2022-06-13 07:40:20|1295.88|1290.48|1294.17|1288.77|1295.97|1290.57|1293.87|1288.47|37
1655106030000|2022-06-13 07:40:30|1294.51|1289.11|1287.5|1282.1|1294.51|1289.11|1287.35|1281.95|40
1655106040000|2022-06-13 07:40:40|1286.37|1280.97|1287.05|1281.65|1287.53|1282.13|1280.24|1274.84|38
1655106050000|2022-06-13 07:40:50|1286.81|1281.41|1288.67|1283.27|1289.47|1284.07|1285.54|1280.14|39
1655106060000|2022-06-13 07:41:00|1288.6|1283.2|1283.42|1278.02|1288.6|1283.2|1283.12|1277.72|40
1655106070000|2022-06-13 07:41:10|1283.5|1278.1|1288.65|1283.25|1288.79|1283.39|1283.46|1278.06|39
1655106080000|2022-06-13 07:41:20|1288.27|1282.87|1284.42|1279.02|1288.61|1283.21|1283.99|1278.59|39
1655106090000|2022-06-13 07:41:30|1284.27|1278.87|1283.97|1278.57|1284.61|1279.21|1282.55|1277.15|39
1655106100000|2022-06-13 07:41:40|1283.92|1278.52|1275.96|1270.56|1284.97|1279.57|1275.43|1270.03|40
1655106110000|2022-06-13 07:41:50|1275.66|1270.26|1277.22|1271.82|1279.43|1274.03|1273.53|1268.13|40
1655106120000|2022-06-13 07:42:00|1277.19|1271.79|1278.5|1273.1|1280.5|1275.1|1275.19|1269.79|40
1655106130000|2022-06-13 07:42:10|1278.07|1272.67|1281.1|1275.7|1281.45|1276.05|1278.07|1272.67|40
1655106140000|2022-06-13 07:42:20|1281.21|1275.81|1277.25|1271.85|1281.85|1276.45|1276.5|1271.1|40
1655106150000|2022-06-13 07:42:30|1276.4|1271|1276.4|1271|1278.49|1273.09|1275.7|1270.3|40
1655106160000|2022-06-13 07:42:40|1276.22|1270.82|1273.47|1268.07|1276.22|1270.82|1272.31|1266.91|38
1655106170000|2022-06-13 07:42:50|1273.63|1268.23|1276.25|1270.85|1280.22|1274.82|1273.63|1268.23|40
1655106180000|2022-06-13 07:43:00|1275.73|1270.33|1279.81|1274.41|1279.84|1274.44|1274.3|1268.9|37
1655106190000|2022-06-13 07:43:10|1279.98|1274.58|1280.06|1274.66|1281.81|1276.41|1279.91|1274.51|39
1655106200000|2022-06-13 07:43:20|1279.53|1274.13|1281.23|1275.83|1282.49|1277.09|1278.43|1273.03|37
1655106210000|2022-06-13 07:43:30|1281.88|1276.48|1281.18|1275.78|1282.71|1277.31|1281.18|1275.78|38
1655106220000|2022-06-13 07:43:40|1281.09|1275.69|1278.34|1272.94|1281.39|1275.99|1277.41|1272.01|40
1655106230000|2022-06-13 07:43:50|1277.87|1272.47|1281.01|1275.61|1281.25|1275.85|1277.66|1272.26|39
1655106240000|2022-06-13 07:44:00|1281.08|1275.68|1280.25|1274.85|1282.57|1277.17|1280.25|1274.85|40
1655106250000|2022-06-13 07:44:10|1280.58|1275.18|1280.29|1274.89|1281.82|1276.42|1279.02|1273.62|39
1655106260000|2022-06-13 07:44:20|1280.13|1274.73|1282.33|1276.93|1282.36|1276.96|1279.1|1273.7|39
1655106270000|2022-06-13 07:44:30|1282.34|1276.94|1279.89|1274.49|1282.34|1276.94|1279.89|1274.49|39
1655106280000|2022-06-13 07:44:40|1279.97|1274.57|1280.27|1274.87|1280.35|1274.95|1279.67|1274.27|34
1655106290000|2022-06-13 07:44:50|1280.35|1274.95|1282.5|1277.1|1282.79|1277.39|1279.89|1274.49|40
1655106300000|2022-06-13 07:45:00|1282.62|1277.22|1279.06|1273.66|1282.65|1277.25|1279.06|1273.66|38
1655106310000|2022-06-13 07:45:10|1279|1273.6|1278.17|1272.77|1279.83|1274.43|1276.44|1271.04|40
1655106320000|2022-06-13 07:45:20|1278.58|1273.18|1281.7|1276.3|1281.75|1276.35|1278.48|1273.08|39
1655106330000|2022-06-13 07:45:30|1281.63|1276.23|1280.23|1274.83|1281.69|1276.29|1279.95|1274.55|39
1655106340000|2022-06-13 07:45:40|1280.31|1274.91|1281.73|1276.33|1281.73|1276.33|1279.95|1274.55|40
1655106350000|2022-06-13 07:45:50|1281.63|1276.23|1283.77|1278.37|1283.77|1278.37|1281.59|1276.19|39
1655106360000|2022-06-13 07:46:00|1283.68|1278.28|1287.54|1282.14|1287.54|1282.14|1283.22|1277.82|39
1655106370000|2022-06-13 07:46:10|1287.7|1282.3|1290.51|1285.11|1290.51|1285.11|1286.72|1281.32|38
1655106380000|2022-06-13 07:46:20|1290.67|1285.27|1290.4|1285|1290.96|1285.56|1289.38|1283.98|39
1655106390000|2022-06-13 07:46:30|1290.37|1284.97|1289.31|1283.91|1291.46|1286.06|1289|1283.6|40
1655106400000|2022-06-13 07:46:40|1289.26|1283.86|1291.96|1286.56|1292.47|1287.07|1288.79|1283.39|39
1655106410000|2022-06-13 07:46:50|1291.84|1286.44|1294.47|1289.07|1294.49|1289.09|1291.84|1286.44|40
1655106420000|2022-06-13 07:47:00|1296.17|1290.77|1294.93|1289.53|1296.78|1291.38|1294.23|1288.83|39
1655106430000|2022-06-13 07:47:10|1294.92|1289.52|1301.26|1295.86|1301.73|1296.33|1294.92|1289.52|39
1655106440000|2022-06-13 07:47:20|1301.18|1295.78|1301.18|1295.78|1301.74|1296.34|1299.68|1294.28|40
1655106450000|2022-06-13 07:47:30|1300.6|1295.2|1298.96|1293.56|1301.38|1295.98|1297.34|1291.94|39
1655106460000|2022-06-13 07:47:40|1298.83|1293.43|1297.06|1291.66|1299.4|1294|1296.95|1291.55|38
1655106470000|2022-06-13 07:47:50|1296.89|1291.49|1298.8|1293.4|1298.8|1293.4|1294.18|1288.78|40
1655106480000|2022-06-13 07:48:00|1298.91|1293.51|1296.75|1291.35|1298.91|1293.51|1295.04|1289.64|40
1655106490000|2022-06-13 07:48:10|1296.68|1291.28|1298.91|1293.51|1298.91|1293.51|1295.79|1290.39|39
1655106500000|2022-06-13 07:48:20|1298.58|1293.18|1294.23|1288.83|1298.58|1293.18|1293.84|1288.44|40
1655106510000|2022-06-13 07:48:30|1294.38|1288.98|1292.98|1287.58|1294.48|1289.08|1292.87|1287.47|37
1655106520000|2022-06-13 07:48:40|1292.99|1287.59|1295.48|1290.08|1295.99|1290.59|1292.99|1287.59|37
1655106530000|2022-06-13 07:48:50|1295.42|1290.02|1295.97|1290.57|1295.97|1290.57|1294.76|1289.36|38
1655106540000|2022-06-13 07:49:00|1295.98|1290.58|1297.6|1292.2|1298.16|1292.76|1295.3|1289.9|40
1655106550000|2022-06-13 07:49:10|1297.71|1292.31|1295.06|1289.66|1297.96|1292.56|1294.9|1289.5|38
1655106560000|2022-06-13 07:49:20|1294.97|1289.57|1291.69|1286.29|1294.97|1289.57|1291.69|1286.29|38
1655106570000|2022-06-13 07:49:30|1291.79|1286.39|1289.6|1284.2|1291.99|1286.59|1289.57|1284.17|40
1655106580000|2022-06-13 07:49:40|1289.08|1283.68|1289.06|1283.66|1289.87|1284.47|1288.35|1282.95|37
1655106590000|2022-06-13 07:49:50|1289.19|1283.79|1290.84|1285.44|1291.85|1286.45|1289.19|1283.79|40
1655106600000|2022-06-13 07:50:00|1290.99|1285.59|1287.79|1282.39|1291.34|1285.94|1287.76|1282.36|39
1655106610000|2022-06-13 07:50:10|1287.76|1282.36|1286.86|1281.46|1288.83|1283.43|1286.86|1281.46|40
1655106620000|2022-06-13 07:50:20|1286.97|1281.57|1284.67|1279.27|1288.3|1282.9|1284.67|1279.27|40
1655106630000|2022-06-13 07:50:30|1284.86|1279.46|1285.78|1280.38|1286.5|1281.1|1283.97|1278.57|34
1655106640000|2022-06-13 07:50:40|1286.22|1280.82|1286.1|1280.7|1286.97|1281.57|1285.19|1279.79|40
1655106650000|2022-06-13 07:50:50|1285.95|1280.55|1288.29|1282.89|1288.29|1282.89|1285.05|1279.65|39
1655106660000|2022-06-13 07:51:00|1288.32|1282.92|1288.51|1283.11|1289.39|1283.99|1287.26|1281.86|40
1655106670000|2022-06-13 07:51:10|1288.66|1283.26|1288.27|1282.87|1289.76|1284.36|1287.74|1282.34|38
1655106680000|2022-06-13 07:51:20|1288.24|1282.84|1286.98|1281.58|1289.46|1284.06|1286.86|1281.46|40
1655106690000|2022-06-13 07:51:30|1287.08|1281.68|1284.82|1279.42|1287.24|1281.84|1284.37|1278.97|40
1655106700000|2022-06-13 07:51:40|1284.76|1279.36|1287.01|1281.61|1287.06|1281.66|1284.29|1278.89|39
1655106710000|2022-06-13 07:51:50|1287.25|1281.85|1285.45|1280.05|1288.85|1283.45|1285.39|1279.99|40
1655106720000|2022-06-13 07:52:00|1285.13|1279.73|1283.3|1277.9|1285.13|1279.73|1282.57|1277.17|40
1655106730000|2022-06-13 07:52:10|1283.34|1277.94|1282.56|1277.16|1283.74|1278.34|1281.86|1276.46|38
1655106740000|2022-06-13 07:52:20|1282.79|1277.39|1281.7|1276.3|1283.52|1278.12|1281.58|1276.18|38
1655106750000|2022-06-13 07:52:30|1281.74|1276.34|1280.19|1274.79|1283.09|1277.69|1280.19|1274.79|39
1655106760000|2022-06-13 07:52:40|1280.01|1274.61|1281.5|1276.1|1281.5|1276.1|1279.02|1273.62|40
1655106770000|2022-06-13 07:52:50|1281.57|1276.17|1280.98|1275.58|1282.45|1277.05|1280.87|1275.47|38
1655106780000|2022-06-13 07:53:00|1280.97|1275.57|1283.92|1278.52|1284.18|1278.78|1280.51|1275.11|38
1655106790000|2022-06-13 07:53:10|1283.64|1278.24|1283.59|1278.19|1284.61|1279.21|1282.54|1277.14|40
1655106800000|2022-06-13 07:53:20|1284.03|1278.63|1286.31|1280.91|1286.31|1280.91|1283.53|1278.13|39
1655106810000|2022-06-13 07:53:30|1285.97|1280.57|1283.24|1277.84|1286.52|1281.12|1282.79|1277.39|39
1655106820000|2022-06-13 07:53:40|1282.43|1277.03|1281.07|1275.67|1282.43|1277.03|1281.07|1275.67|39
1655106830000|2022-06-13 07:53:50|1281.13|1275.73|1282.23|1276.83|1282.65|1277.25|1280.68|1275.28|38
1655106840000|2022-06-13 07:54:00|1281.99|1276.59|1278.89|1273.49|1282.05|1276.65|1278.89|1273.49|40
1655106850000|2022-06-13 07:54:10|1278.99|1273.59|1280.12|1274.72|1280.95|1275.55|1277.82|1272.42|40
1655106860000|2022-06-13 07:54:20|1279.84|1274.44|1277.83|1272.43|1279.84|1274.44|1277.77|1272.37|40
1655106870000|2022-06-13 07:54:30|1277.28|1271.88|1273.86|1268.46|1277.28|1271.88|1272.88|1267.48|39
1655106880000|2022-06-13 07:54:40|1274.05|1268.65|1272.19|1266.79|1274.32|1268.92|1272.19|1266.79|38
1655106890000|2022-06-13 07:54:50|1272.54|1267.14|1274.42|1269.02|1274.42|1269.02|1272.03|1266.63|38
1655106900000|2022-06-13 07:55:00|1274.44|1269.04|1275.81|1270.41|1276.37|1270.97|1274.41|1269.01|40
1655106910000|2022-06-13 07:55:10|1275.7|1270.3|1273.33|1267.93|1275.7|1270.3|1273.33|1267.93|40
1655106920000|2022-06-13 07:55:20|1273.28|1267.88|1270.79|1265.39|1273.28|1267.88|1270.27|1264.87|39
1655106930000|2022-06-13 07:55:30|1270.53|1265.13|1269.61|1264.21|1270.69|1265.29|1265.02|1259.62|39
1655106940000|2022-06-13 07:55:40|1269.67|1264.27|1269.21|1263.81|1271.7|1266.3|1269.16|1263.76|39
1655106950000|2022-06-13 07:55:50|1268.7|1263.3|1266.6|1261.2|1268.7|1263.3|1265.34|1259.94|40
1655106960000|2022-06-13 07:56:00|1266.51|1261.11|1269.28|1263.88|1269.65|1264.25|1265.77|1260.37|40
1655106970000|2022-06-13 07:56:10|1269.84|1264.44|1274.86|1269.46|1275.02|1269.62|1269.83|1264.43|39
1655106980000|2022-06-13 07:56:20|1275.19|1269.79|1273.56|1268.16|1276.28|1270.88|1273.56|1268.16|39
1655106990000|2022-06-13 07:56:30|1273.47|1268.07|1274.83|1269.43|1275.05|1269.65|1272.16|1266.76|39
1655107000000|2022-06-13 07:56:40|1274.53|1269.13|1274.25|1268.85|1274.63|1269.23|1273.21|1267.81|37
1655107010000|2022-06-13 07:56:50|1274.36|1268.96|1275.65|1270.25|1275.65|1270.25|1274.36|1268.96|38
1655107020000|2022-06-13 07:57:00|1275.83|1270.43|1280.03|1274.63|1280.95|1275.55|1275.83|1270.43|39
1655107030000|2022-06-13 07:57:10|1280.16|1274.76|1280.26|1274.86|1280.84|1275.44|1279.1|1273.7|39
1655107040000|2022-06-13 07:57:20|1280.36|1274.96|1285.66|1280.26|1285.8|1280.4|1280.22|1274.82|39
1655107050000|2022-06-13 07:57:30|1285.07|1279.67|1286.25|1280.85|1286.88|1281.48|1284.18|1278.78|40
1655107060000|2022-06-13 07:57:40|1285.96|1280.56|1288.05|1282.65|1288.67|1283.27|1285.38|1279.98|39
1655107070000|2022-06-13 07:57:50|1287.91|1282.51|1285.84|1280.44|1288.23|1282.83|1285.55|1280.15|39
1655107080000|2022-06-13 07:58:00|1285.78|1280.38|1285.89|1280.49|1286.96|1281.56|1284.63|1279.23|38
1655107090000|2022-06-13 07:58:10|1285.14|1279.74|1285.23|1279.83|1286.16|1280.76|1284.46|1279.06|40
1655107100000|2022-06-13 07:58:20|1284.76|1279.36|1283.11|1277.71|1284.84|1279.44|1283.11|1277.71|39
1655107110000|2022-06-13 07:58:30|1283.48|1278.08|1286.57|1281.17|1286.72|1281.32|1282.94|1277.54|39
1655107120000|2022-06-13 07:58:40|1286.84|1281.44|1283.26|1277.86|1287.25|1281.85|1283.02|1277.62|38
1655107130000|2022-06-13 07:58:50|1283.55|1278.15|1284.69|1279.29|1284.84|1279.44|1283.55|1278.15|40
1655107140000|2022-06-13 07:59:00|1284.66|1279.26|1280|1274.6|1285.25|1279.85|1279.9|1274.5|39
1655107150000|2022-06-13 07:59:10|1279.96|1274.56|1279.89|1274.49|1281.2|1275.8|1279.12|1273.72|38
1655107160000|2022-06-13 07:59:20|1280.26|1274.86|1283.72|1278.32|1284.38|1278.98|1280.18|1274.78|40
1655107170000|2022-06-13 07:59:30|1283.57|1278.17|1281.45|1276.05|1283.73|1278.33|1281.02|1275.62|38
1655107180000|2022-06-13 07:59:40|1281.38|1275.98|1283.3|1277.9|1284.09|1278.69|1280.62|1275.22|40
1655107190000|2022-06-13 07:59:50|1282.9|1277.5|1283.89|1278.49|1284.36|1278.96|1282.9|1277.5|38
1655107200000|2022-06-13 08:00:00|1284.27|1278.87|1284.76|1279.36|1285.64|1280.24|1284.27|1278.87|38
1655107210000|2022-06-13 08:00:10|1284.53|1279.13|1285.69|1280.29|1285.99|1280.59|1284.16|1278.76|38
1655107220000|2022-06-13 08:00:20|1285.78|1280.38|1284.05|1278.65|1285.8|1280.4|1284.05|1278.65|34
1655107230000|2022-06-13 08:00:30|1284.07|1278.67|1281|1275.6|1284.07|1278.67|1280.68|1275.28|38
1655107240000|2022-06-13 08:00:40|1280.77|1275.37|1281.18|1275.78|1281.34|1275.94|1279.53|1274.13|40
1655107250000|2022-06-13 08:00:50|1281.08|1275.68|1278.57|1273.17|1281.08|1275.68|1277.95|1272.55|40
1655107260000|2022-06-13 08:01:00|1278.6|1273.2|1281.09|1275.69|1281.48|1276.08|1278.6|1273.2|39
1655107270000|2022-06-13 08:01:10|1280.92|1275.52|1279.08|1273.68|1280.92|1275.52|1278.84|1273.44|38
1655107280000|2022-06-13 08:01:20|1279.12|1273.72|1281.29|1275.89|1281.65|1276.25|1278.66|1273.26|39
1655107290000|2022-06-13 08:01:30|1281.08|1275.68|1279.8|1274.4|1281.43|1276.03|1279.76|1274.36|39
1655107300000|2022-06-13 08:01:40|1279.81|1274.41|1278.42|1273.02|1279.81|1274.41|1277.92|1272.52|39
1655107310000|2022-06-13 08:01:50|1278.72|1273.32|1278.63|1273.23|1280.14|1274.74|1278.11|1272.71|38
1655107320000|2022-06-13 08:02:00|1278.62|1273.22|1279.63|1274.23|1280.45|1275.05|1278.49|1273.09|38
1655107330000|2022-06-13 08:02:10|1279.45|1274.05|1277.81|1272.41|1279.45|1274.05|1277.81|1272.41|37
1655107340000|2022-06-13 08:02:20|1277.78|1272.38|1275.06|1269.66|1277.78|1272.38|1273.79|1268.39|40
1655107350000|2022-06-13 08:02:30|1275.07|1269.67|1270.66|1265.26|1275.07|1269.67|1270.65|1265.25|40
1655107360000|2022-06-13 08:02:40|1270.62|1265.22|1269.36|1263.96|1271.49|1266.09|1268.79|1263.39|39
1655107370000|2022-06-13 08:02:50|1269.42|1264.02|1269.65|1264.25|1271.3|1265.9|1269.42|1264.02|39
1655107380000|2022-06-13 08:03:00|1269.25|1263.85|1268.32|1262.92|1271.08|1265.68|1267.47|1262.07|40
1655107390000|2022-06-13 08:03:10|1268.19|1262.79|1267.32|1261.92|1268.45|1263.05|1267.18|1261.78|38
1655107400000|2022-06-13 08:03:20|1267.52|1262.12|1269.05|1263.65|1269.24|1263.84|1267.01|1261.61|38
1655107410000|2022-06-13 08:03:30|1269.7|1264.3|1273.18|1267.78|1273.18|1267.78|1269.46|1264.06|40
1655107420000|2022-06-13 08:03:40|1273.46|1268.06|1277.98|1272.58|1277.98|1272.58|1272.35|1266.95|38
1655107430000|2022-06-13 08:03:50|1277.7|1272.3|1280.8|1275.4|1281.46|1276.06|1277.54|1272.14|38
1655107440000|2022-06-13 08:04:00|1281.24|1275.84|1283.88|1278.48|1286.89|1281.49|1281.24|1275.84|40
1655107450000|2022-06-13 08:04:10|1284.02|1278.62|1289.18|1283.78|1289.21|1283.81|1284.02|1278.62|39
1655107460000|2022-06-13 08:04:20|1289.39|1283.99|1287.29|1281.89|1289.57|1284.17|1286.56|1281.16|39
1655107470000|2022-06-13 08:04:30|1287.27|1281.87|1285.78|1280.38|1287.7|1282.3|1285.01|1279.61|40
1655107480000|2022-06-13 08:04:40|1285.57|1280.17|1285.57|1280.17|1286.1|1280.7|1283.67|1278.27|38
1655107490000|2022-06-13 08:04:50|1285.76|1280.36|1283.76|1278.36|1285.76|1280.36|1283.74|1278.34|39
1655107500000|2022-06-13 08:05:00|1283.64|1278.24|1283.04|1277.64|1283.64|1278.24|1281.42|1276.02|39
1655107510000|2022-06-13 08:05:10|1283.41|1278.01|1284.41|1279.01|1284.41|1279.01|1282.32|1276.92|38
1655107520000|2022-06-13 08:05:20|1285.07|1279.67|1286.05|1280.65|1286.31|1280.91|1284.02|1278.62|40
1655107530000|2022-06-13 08:05:30|1286.03|1280.63|1283.44|1278.04|1286.08|1280.68|1283.08|1277.68|40
1655107540000|2022-06-13 08:05:40|1283.15|1277.75|1282.45|1277.05|1283.38|1277.98|1281.34|1275.94|38
1655107550000|2022-06-13 08:05:50|1282.42|1277.02|1281.25|1275.85|1282.68|1277.28|1281.22|1275.82|38
1655107560000|2022-06-13 08:06:00|1280.98|1275.58|1279.53|1274.13|1283.05|1277.65|1279.32|1273.92|39
1655107570000|2022-06-13 08:06:10|1279.54|1274.14|1275.6|1270.2|1279.88|1274.48|1275.6|1270.2|39
1655107580000|2022-06-13 08:06:20|1275.32|1269.92|1272.26|1266.86|1275.78|1270.38|1272.26|1266.86|40
1655107590000|2022-06-13 08:06:30|1271.88|1266.48|1271.38|1265.98|1273.98|1268.58|1271.38|1265.98|40
1655107600000|2022-06-13 08:06:40|1271.33|1265.93|1269.8|1264.4|1272.46|1267.06|1269.09|1263.69|39
1655107610000|2022-06-13 08:06:50|1271.31|1265.91|1270.76|1265.36|1271.66|1266.26|1270.28|1264.88|40
1655107620000|2022-06-13 08:07:00|1271.3|1265.9|1272.77|1267.37|1273.77|1268.37|1271.3|1265.9|40
1655107630000|2022-06-13 08:07:10|1272.9|1267.5|1269.71|1264.31|1273.85|1268.45|1269.71|1264.31|39
1655107640000|2022-06-13 08:07:20|1269.64|1264.24|1267.27|1261.87|1270.84|1265.44|1267.27|1261.87|37
1655107650000|2022-06-13 08:07:30|1267.53|1262.13|1265.8|1260.4|1268.67|1263.27|1263.8|1258.4|40
1655107660000|2022-06-13 08:07:40|1265.49|1260.09|1270.05|1264.65|1270.21|1264.81|1265.49|1260.09|38
1655107670000|2022-06-13 08:07:50|1270.16|1264.76|1269.46|1264.06|1272.72|1267.32|1269.46|1264.06|39
1655107680000|2022-06-13 08:08:00|1269.47|1264.07|1267.61|1262.21|1271.58|1266.18|1266.42|1261.02|39
1655107690000|2022-06-13 08:08:10|1267.82|1262.42|1271.16|1265.76|1271.16|1265.76|1266.83|1261.43|40
1655107700000|2022-06-13 08:08:20|1271.42|1266.02|1272.19|1266.79|1272.43|1267.03|1270.94|1265.54|39
1655107710000|2022-06-13 08:08:30|1272.25|1266.85|1274.63|1269.23|1275.27|1269.87|1272.25|1266.85|39
1655107720000|2022-06-13 08:08:40|1274.66|1269.26|1273.52|1268.12|1274.82|1269.42|1272.18|1266.78|37
1655107730000|2022-06-13 08:08:50|1272.9|1267.5|1276.54|1271.14|1276.54|1271.14|1272.67|1267.27|39
1655107740000|2022-06-13 08:09:00|1276.74|1271.34|1275.63|1270.23|1279.99|1274.59|1275.52|1270.12|40
1655107750000|2022-06-13 08:09:10|1275.5|1270.1|1274.47|1269.07|1276.19|1270.79|1274.03|1268.63|37
1655107760000|2022-06-13 08:09:20|1274.38|1268.98|1273.26|1267.86|1275.2|1269.8|1273.25|1267.85|39
1655107770000|2022-06-13 08:09:30|1273.56|1268.16|1277.19|1271.79|1277.19|1271.79|1273.56|1268.16|39
1655107780000|2022-06-13 08:09:40|1277.13|1271.73|1278.52|1273.12|1278.63|1273.23|1276.93|1271.53|40
1655107790000|2022-06-13 08:09:50|1278.49|1273.09|1280.52|1275.12|1280.52|1275.12|1277.28|1271.88|39
1655107800000|2022-06-13 08:10:00|1280.67|1275.27|1279.03|1273.63|1281.04|1275.64|1277.4|1272|40
1655107810000|2022-06-13 08:10:10|1279.14|1273.74|1281.45|1276.05|1281.55|1276.15|1279.14|1273.74|39
1655107820000|2022-06-13 08:10:20|1281.81|1276.41|1278.8|1273.4|1282.24|1276.84|1278.76|1273.36|39
1655107830000|2022-06-13 08:10:30|1278.7|1273.3|1275.98|1270.58|1278.7|1273.3|1275.98|1270.58|40
1655107840000|2022-06-13 08:10:40|1276.01|1270.61|1274.57|1269.17|1276.35|1270.95|1273.48|1268.08|39
1655107850000|2022-06-13 08:10:50|1274.61|1269.21|1275.67|1270.27|1276.09|1270.69|1273.89|1268.49|38
1655107860000|2022-06-13 08:11:00|1275.5|1270.1|1271.35|1265.95|1275.77|1270.37|1271.32|1265.92|40
1655107870000|2022-06-13 08:11:10|1270.95|1265.55|1272.97|1267.57|1273.2|1267.8|1268.36|1262.96|40
1655107880000|2022-06-13 08:11:20|1273|1267.6|1270.48|1265.08|1274.41|1269.01|1270.28|1264.88|40
1655107890000|2022-06-13 08:11:30|1270.47|1265.07|1268.78|1263.38|1270.49|1265.09|1268.28|1262.88|40
1655107900000|2022-06-13 08:11:40|1268.75|1263.35|1270.82|1265.42|1271.36|1265.96|1268.57|1263.17|40
1655107910000|2022-06-13 08:11:50|1271.14|1265.74|1268.98|1263.58|1272.17|1266.77|1268.98|1263.58|39
1655107920000|2022-06-13 08:12:00|1268.94|1263.54|1271.4|1266|1271.49|1266.09|1268.41|1263.01|38
1655107930000|2022-06-13 08:12:10|1271.66|1266.26|1273.58|1268.18|1273.58|1268.18|1271.66|1266.26|40
1655107940000|2022-06-13 08:12:20|1273.71|1268.31|1275.93|1270.53|1276.82|1271.42|1273.42|1268.02|37
1655107950000|2022-06-13 08:12:30|1276.09|1270.69|1277.11|1271.71|1278.41|1273.01|1276.09|1270.69|38
1655107960000|2022-06-13 08:12:40|1277.15|1271.75|1276.21|1270.81|1278.2|1272.8|1276.21|1270.81|39
1655107970000|2022-06-13 08:12:50|1276.53|1271.13|1276.79|1271.39|1278.1|1272.7|1276.42|1271.02|36
1655107980000|2022-06-13 08:13:00|1276.63|1271.23|1274.86|1269.46|1276.76|1271.36|1273.29|1267.89|37
1655107990000|2022-06-13 08:13:10|1275.91|1270.51|1277.52|1272.12|1277.53|1272.13|1275.76|1270.36|38
1655108000000|2022-06-13 08:13:20|1278.02|1272.62|1275.93|1270.53|1278.86|1273.46|1275.93|1270.53|39
1655108010000|2022-06-13 08:13:30|1276.09|1270.69|1277.45|1272.05|1278.05|1272.65|1275.76|1270.36|39
1655108020000|2022-06-13 08:13:40|1277.55|1272.15|1276.56|1271.16|1277.69|1272.29|1275.84|1270.44|37
1655108030000|2022-06-13 08:13:50|1276.5|1271.1|1273.57|1268.17|1276.53|1271.13|1272.92|1267.52|39
1655108040000|2022-06-13 08:14:00|1273.89|1268.49|1274.57|1269.17|1275.48|1270.08|1273.42|1268.02|39
1655108050000|2022-06-13 08:14:10|1274.23|1268.83|1276.4|1271|1276.68|1271.28|1272.97|1267.57|38
1655108060000|2022-06-13 08:14:20|1276.34|1270.94|1276.44|1271.04|1278.23|1272.83|1275.68|1270.28|40
1655108070000|2022-06-13 08:14:30|1276.58|1271.18|1276.72|1271.32|1277.67|1272.27|1275.96|1270.56|40
1655108080000|2022-06-13 08:14:40|1276.71|1271.31|1274.93|1269.53|1277.14|1271.74|1274.42|1269.02|40
1655108090000|2022-06-13 08:14:50|1275.08|1269.68|1273.49|1268.09|1275.08|1269.68|1273.15|1267.75|39
1655108100000|2022-06-13 08:15:00|1273.42|1268.02|1274.73|1269.33|1276.16|1270.76|1272.64|1267.24|40
1655108110000|2022-06-13 08:15:10|1274.96|1269.56|1275.47|1270.07|1275.96|1270.56|1274.96|1269.56|37
1655108120000|2022-06-13 08:15:20|1275.79|1270.39|1275.67|1270.27|1277.33|1271.93|1275.5|1270.1|36
1655108130000|2022-06-13 08:15:30|1275.8|1270.4|1272.94|1267.54|1275.8|1270.4|1272.09|1266.69|39
1655108140000|2022-06-13 08:15:40|1273.41|1268.01|1271.47|1266.07|1273.71|1268.31|1270.95|1265.55|39
1655108150000|2022-06-13 08:15:50|1271.43|1266.03|1269.72|1264.32|1271.73|1266.33|1269.36|1263.96|40
1655108160000|2022-06-13 08:16:00|1269.74|1264.34|1270.09|1264.69|1271.9|1266.5|1269.73|1264.33|38
1655108170000|2022-06-13 08:16:10|1269.47|1264.07|1270.61|1265.21|1271.68|1266.28|1268.99|1263.59|40
1655108180000|2022-06-13 08:16:20|1270.9|1265.5|1269.79|1264.39|1271.77|1266.37|1269.52|1264.12|39
1655108190000|2022-06-13 08:16:30|1269.75|1264.35|1271.95|1266.55|1272.2|1266.8|1269.52|1264.12|38
1655108200000|2022-06-13 08:16:40|1272.15|1266.75|1274.77|1269.37|1275.08|1269.68|1271.92|1266.52|38
1655108210000|2022-06-13 08:16:50|1274.52|1269.12|1271.01|1265.61|1274.52|1269.12|1270.67|1265.27|40
1655108220000|2022-06-13 08:17:00|1270.9|1265.5|1270.56|1265.16|1272.03|1266.63|1269.93|1264.53|39
1655108230000|2022-06-13 08:17:10|1270.64|1265.24|1269.09|1263.69|1270.89|1265.49|1269.08|1263.68|39
1655108240000|2022-06-13 08:17:20|1268.99|1263.59|1266.86|1261.46|1270.55|1265.15|1266.86|1261.46|39
1655108250000|2022-06-13 08:17:30|1267|1261.6|1269.86|1264.46|1269.96|1264.56|1266.41|1261.01|36
1655108260000|2022-06-13 08:17:40|1269.25|1263.85|1267.66|1262.26|1269.62|1264.22|1267.66|1262.26|40
1655108270000|2022-06-13 08:17:50|1267.44|1262.04|1266.27|1260.87|1268.84|1263.44|1266.17|1260.77|38
1655108280000|2022-06-13 08:18:00|1266.39|1260.99|1264.94|1259.54|1266.39|1260.99|1263.8|1258.4|39
1655108290000|2022-06-13 08:18:10|1264.9|1259.5|1267.45|1262.05|1268.28|1262.88|1264.87|1259.47|40
1655108300000|2022-06-13 08:18:20|1267.37|1261.97|1266.85|1261.45|1267.87|1262.47|1265.96|1260.56|39
1655108310000|2022-06-13 08:18:30|1266.84|1261.44|1263.32|1257.92|1266.95|1261.55|1262.77|1257.37|37
1655108320000|2022-06-13 08:18:40|1263.18|1257.78|1263.03|1257.63|1265.62|1260.22|1262.89|1257.49|38
1655108330000|2022-06-13 08:18:50|1263.09|1257.69|1262.86|1257.46|1263.3|1257.9|1261.03|1255.63|40
1655108340000|2022-06-13 08:19:00|1262.58|1257.18|1265.76|1260.36|1265.76|1260.36|1262.58|1257.18|39
1655108350000|2022-06-13 08:19:10|1265.59|1260.19|1268.57|1263.17|1268.82|1263.42|1265.29|1259.89|40
1655108360000|2022-06-13 08:19:20|1268.47|1263.07|1267.35|1261.95|1268.91|1263.51|1265.95|1260.55|39
1655108370000|2022-06-13 08:19:30|1267.41|1262.01|1264.26|1258.86|1267.41|1262.01|1264.26|1258.86|38
1655108380000|2022-06-13 08:19:40|1264.53|1259.13|1265.94|1260.54|1266.4|1261|1264.3|1258.9|38
1655108390000|2022-06-13 08:19:50|1265.85|1260.45|1268.36|1262.96|1268.65|1263.25|1265.84|1260.44|40
1655108400000|2022-06-13 08:20:00|1268.49|1263.09|1269.37|1263.97|1269.71|1264.31|1267.74|1262.34|40
1655108410000|2022-06-13 08:20:10|1269.53|1264.13|1267.55|1262.15|1269.55|1264.15|1267.55|1262.15|39
1655108420000|2022-06-13 08:20:20|1267.35|1261.95|1264.53|1259.13|1267.46|1262.06|1264.45|1259.05|39
1655108430000|2022-06-13 08:20:30|1264.2|1258.8|1264.26|1258.86|1264.6|1259.2|1263.22|1257.82|37
1655108440000|2022-06-13 08:20:40|1264.24|1258.84|1267.45|1262.05|1268.03|1262.63|1263.94|1258.54|38
1655108450000|2022-06-13 08:20:50|1267.68|1262.28|1264.76|1259.36|1267.77|1262.37|1264.31|1258.91|38
1655108460000|2022-06-13 08:21:00|1264.56|1259.16|1264.63|1259.23|1265.33|1259.93|1264.12|1258.72|38
1655108470000|2022-06-13 08:21:10|1264.83|1259.43|1264.51|1259.11|1265.35|1259.95|1264.33|1258.93|37
1655108480000|2022-06-13 08:21:20|1264.33|1258.93|1262.71|1257.31|1264.33|1258.93|1261.84|1256.44|38
1655108490000|2022-06-13 08:21:30|1262.75|1257.35|1262.95|1257.55|1265.32|1259.92|1262.75|1257.35|40
1655108500000|2022-06-13 08:21:40|1262.91|1257.51|1263.13|1257.73|1264.54|1259.14|1262.82|1257.42|37
1655108510000|2022-06-13 08:21:50|1263.25|1257.85|1260.89|1255.49|1263.45|1258.05|1260.89|1255.49|39
1655108520000|2022-06-13 08:22:00|1260.75|1255.35|1260.76|1255.36|1263.16|1257.76|1260.3|1254.9|40
1655108530000|2022-06-13 08:22:10|1261.06|1255.66|1262.68|1257.28|1263.32|1257.92|1260.22|1254.82|38
1655108540000|2022-06-13 08:22:20|1262.54|1257.14|1265.37|1259.97|1265.37|1259.97|1262.17|1256.77|39
1655108550000|2022-06-13 08:22:30|1265.33|1259.93|1261.93|1256.53|1266.01|1260.61|1261.12|1255.72|37
1655108560000|2022-06-13 08:22:40|1262.05|1256.65|1261.71|1256.31|1262.3|1256.9|1261.3|1255.9|40
1655108570000|2022-06-13 08:22:50|1261.69|1256.29|1261.56|1256.16|1262.9|1257.5|1260.94|1255.54|37
1655108580000|2022-06-13 08:23:00|1261.69|1256.29|1264.68|1259.28|1264.87|1259.47|1261.58|1256.18|39
1655108590000|2022-06-13 08:23:10|1264.97|1259.57|1261.91|1256.51|1264.97|1259.57|1261.65|1256.25|38
1655108600000|2022-06-13 08:23:20|1261.78|1256.38|1261.07|1255.67|1262.38|1256.98|1261.07|1255.67|39
1655108610000|2022-06-13 08:23:30|1261|1255.6|1261|1255.6|1261.19|1255.79|1258.89|1253.49|39
1655108620000|2022-06-13 08:23:40|1261.96|1256.56|1261.42|1256.02|1262.23|1256.83|1259.44|1254.04|40
1655108630000|2022-06-13 08:23:50|1261.4|1256|1259.25|1253.85|1261.4|1256|1259.16|1253.76|38
1655108640000|2022-06-13 08:24:00|1259.26|1253.86|1258.15|1252.75|1259.26|1253.86|1255.67|1250.27|39
1655108650000|2022-06-13 08:24:10|1258|1252.6|1258.48|1253.08|1258.86|1253.46|1256.8|1251.4|38
1655108660000|2022-06-13 08:24:20|1258.22|1252.82|1260.26|1254.86|1260.78|1255.38|1258.22|1252.82|39
1655108670000|2022-06-13 08:24:30|1260.27|1254.87|1255.65|1250.25|1260.36|1254.96|1255.17|1249.77|40
1655108680000|2022-06-13 08:24:40|1255.43|1250.03|1254.05|1248.65|1255.43|1250.03|1253.28|1247.88|39
1655108690000|2022-06-13 08:24:50|1254.12|1248.72|1255.37|1249.97|1255.7|1250.3|1253.71|1248.31|39
1655108700000|2022-06-13 08:25:00|1255.4|1250|1256.9|1251.5|1256.9|1251.5|1254.87|1249.47|37
1655108710000|2022-06-13 08:25:10|1257.2|1251.8|1258.16|1252.76|1259.54|1254.14|1257.2|1251.8|38
1655108720000|2022-06-13 08:25:20|1258.19|1252.79|1254.29|1248.89|1258.4|1253|1253.95|1248.55|40
1655108730000|2022-06-13 08:25:30|1254.05|1248.65|1252.21|1246.81|1254.39|1248.99|1252.21|1246.81|36
1655108740000|2022-06-13 08:25:40|1252.16|1246.76|1253.83|1248.43|1253.99|1248.59|1251.93|1246.53|37
1655108750000|2022-06-13 08:25:50|1254.06|1248.66|1252.94|1247.54|1254.57|1249.17|1252.15|1246.75|37
1655108760000|2022-06-13 08:26:00|1252.79|1247.39|1252.52|1247.12|1253.38|1247.98|1251.99|1246.59|38
1655108770000|2022-06-13 08:26:10|1252.15|1246.75|1252.27|1246.87|1253.34|1247.94|1252.15|1246.75|31
1655108780000|2022-06-13 08:26:20|1252.17|1246.77|1253.07|1247.67|1253.42|1248.02|1249.92|1244.52|32
1655108790000|2022-06-13 08:26:30|1252.96|1247.56|1257.62|1252.22|1258.02|1252.62|1252.83|1247.43|38
1655108800000|2022-06-13 08:26:40|1257.5|1252.1|1259.52|1254.12|1259.64|1254.24|1256.98|1251.58|39
1655108810000|2022-06-13 08:26:50|1259.43|1254.03|1259.45|1254.05|1260.07|1254.67|1257.24|1251.84|39
1655108820000|2022-06-13 08:27:00|1259.3|1253.9|1263.93|1258.53|1263.93|1258.53|1258.67|1253.27|38
1655108830000|2022-06-13 08:27:10|1264.03|1258.63|1264.31|1258.91|1264.34|1258.94|1262.2|1256.8|38
1655108840000|2022-06-13 08:27:20|1264.23|1258.83|1260.41|1255.01|1264.37|1258.97|1260.41|1255.01|40
1655108850000|2022-06-13 08:27:30|1260.29|1254.89|1257.48|1252.08|1260.29|1254.89|1257.41|1252.01|39
1655108860000|2022-06-13 08:27:40|1257.53|1252.13|1260.35|1254.95|1260.35|1254.95|1257.38|1251.98|40
1655108870000|2022-06-13 08:27:50|1260.6|1255.2|1257.64|1252.24|1260.6|1255.2|1257.64|1252.24|38
1655108880000|2022-06-13 08:28:00|1257.81|1252.41|1259.11|1253.71|1260.69|1255.29|1257.71|1252.31|39
1655108890000|2022-06-13 08:28:10|1259.03|1253.63|1259.55|1254.15|1261.58|1256.18|1258.69|1253.29|39
1655108900000|2022-06-13 08:28:20|1259.87|1254.47|1261.3|1255.9|1261.58|1256.18|1259.87|1254.47|40
1655108910000|2022-06-13 08:28:30|1261.15|1255.75|1262.7|1257.3|1262.7|1257.3|1261.15|1255.75|39
1655108920000|2022-06-13 08:28:40|1263.04|1257.64|1263.62|1258.22|1264.79|1259.39|1262.39|1256.99|38
1655108930000|2022-06-13 08:28:50|1263.97|1258.57|1261.37|1255.97|1264.07|1258.67|1261.37|1255.97|39
1655108940000|2022-06-13 08:29:00|1261.35|1255.95|1262.87|1257.47|1263.13|1257.73|1261.11|1255.71|39
1655108950000|2022-06-13 08:29:10|1262.94|1257.54|1264.21|1258.81|1265.09|1259.69|1262.94|1257.54|40
1655108960000|2022-06-13 08:29:20|1263.98|1258.58|1265.56|1260.16|1265.87|1260.47|1263.58|1258.18|38
1655108970000|2022-06-13 08:29:30|1265.76|1260.36|1265.97|1260.57|1266.78|1261.38|1265.54|1260.14|39
1655108980000|2022-06-13 08:29:40|1266.31|1260.91|1266.38|1260.98|1266.49|1261.09|1265.05|1259.65|38
1655108990000|2022-06-13 08:29:50|1266.06|1260.66|1268.7|1263.3|1269.21|1263.81|1266.06|1260.66|39
1655109000000|2022-06-13 08:30:00|1268.71|1263.31|1267.87|1262.47|1268.71|1263.31|1266.29|1260.89|38
1655109010000|2022-06-13 08:30:10|1267.76|1262.36|1267.12|1261.72|1268.23|1262.83|1266.39|1260.99|40
1655109020000|2022-06-13 08:30:20|1267.04|1261.64|1268.96|1263.56|1268.96|1263.56|1266.46|1261.06|40
1655109030000|2022-06-13 08:30:30|1269.05|1263.65|1268.99|1263.59|1270.08|1264.68|1268.98|1263.58|39
1655109040000|2022-06-13 08:30:40|1269.15|1263.75|1268.54|1263.14|1269.63|1264.23|1268.43|1263.03|38
1655109050000|2022-06-13 08:30:50|1268.42|1263.02|1270.56|1265.16|1270.56|1265.16|1268.42|1263.02|39
1655109060000|2022-06-13 08:31:00|1270.47|1265.07|1274.08|1268.68|1274.08|1268.68|1270.04|1264.64|40
1655109070000|2022-06-13 08:31:10|1273.96|1268.56|1274.48|1269.08|1275.29|1269.89|1273.67|1268.27|39
1655109080000|2022-06-13 08:31:20|1274.85|1269.45|1275|1269.6|1276.28|1270.88|1274.07|1268.67|39
1655109090000|2022-06-13 08:31:30|1274.89|1269.49|1276.73|1271.33|1276.73|1271.33|1273.45|1268.05|38
1655109100000|2022-06-13 08:31:40|1276.52|1271.12|1275.18|1269.78|1278.62|1273.22|1274.99|1269.59|40
1655109110000|2022-06-13 08:31:50|1275.25|1269.85|1277.88|1272.48|1278.36|1272.96|1275.25|1269.85|39
1655109120000|2022-06-13 08:32:00|1278.15|1272.75|1275.05|1269.65|1278.59|1273.19|1274.95|1269.55|40
1655109130000|2022-06-13 08:32:10|1274.9|1269.5|1274.23|1268.83|1275.2|1269.8|1272.41|1267.01|39
1655109140000|2022-06-13 08:32:20|1274.69|1269.29|1272.41|1267.01|1274.96|1269.56|1272.41|1267.01|38
1655109150000|2022-06-13 08:32:30|1272.4|1267|1272.57|1267.17|1274.01|1268.61|1272.39|1266.99|35
1655109160000|2022-06-13 08:32:40|1272.16|1266.76|1268.54|1263.14|1272.57|1267.17|1268.37|1262.97|39
1655109170000|2022-06-13 08:32:50|1268.28|1262.88|1268.35|1262.95|1269.46|1264.06|1267.92|1262.52|40
1655109180000|2022-06-13 08:33:00|1268.39|1262.99|1269.93|1264.53|1269.93|1264.53|1267.53|1262.13|38
1655109190000|2022-06-13 08:33:10|1269.95|1264.55|1268.91|1263.51|1270.42|1265.02|1268.21|1262.81|38
1655109200000|2022-06-13 08:33:20|1268.6|1263.2|1272.18|1266.78|1272.18|1266.78|1268.6|1263.2|39
1655109210000|2022-06-13 08:33:30|1272.05|1266.65|1273.49|1268.09|1273.49|1268.09|1271.94|1266.54|37
1655109220000|2022-06-13 08:33:40|1273.71|1268.31|1272.03|1266.63|1274.1|1268.7|1272.03|1266.63|38
1655109230000|2022-06-13 08:33:50|1272.22|1266.82|1271.8|1266.4|1273.61|1268.21|1271.8|1266.4|40
1655109240000|2022-06-13 08:34:00|1271.79|1266.39|1273.05|1267.65|1273.98|1268.58|1271.34|1265.94|39
1655109250000|2022-06-13 08:34:10|1273.14|1267.74|1273.4|1268|1273.97|1268.57|1272.23|1266.83|38
1655109260000|2022-06-13 08:34:20|1273.18|1267.78|1274.24|1268.84|1274.97|1269.57|1272.92|1267.52|38
1655109270000|2022-06-13 08:34:30|1274.19|1268.79|1274.17|1268.77|1274.69|1269.29|1273.45|1268.05|40
1655109280000|2022-06-13 08:34:40|1274.16|1268.76|1272.29|1266.89|1274.16|1268.76|1272.29|1266.89|38
1655109290000|2022-06-13 08:34:50|1272.23|1266.83|1272.69|1267.29|1273.33|1267.93|1271.77|1266.37|40
1655109300000|2022-06-13 08:35:00|1272.06|1266.66|1270.86|1265.46|1272.09|1266.69|1270.67|1265.27|40
1655109310000|2022-06-13 08:35:10|1270.82|1265.42|1270.58|1265.18|1271.69|1266.29|1269.93|1264.53|37
1655109320000|2022-06-13 08:35:20|1270.45|1265.05|1269.77|1264.37|1270.93|1265.53|1269.14|1263.74|38
1655109330000|2022-06-13 08:35:30|1270|1264.6|1268.55|1263.15|1270.24|1264.84|1268.21|1262.81|38
1655109340000|2022-06-13 08:35:40|1268.62|1263.22|1268.23|1262.83|1269.4|1264|1267.69|1262.29|40
1655109350000|2022-06-13 08:35:50|1268.25|1262.85|1267.59|1262.19|1268.37|1262.97|1267.58|1262.18|38
1655109360000|2022-06-13 08:36:00|1267.56|1262.16|1263.35|1257.95|1267.87|1262.47|1263.35|1257.95|38
1655109370000|2022-06-13 08:36:10|1263.05|1257.65|1261.62|1256.22|1263.4|1258|1260.2|1254.8|39
1655109380000|2022-06-13 08:36:20|1261.46|1256.06|1261.79|1256.39|1262.8|1257.4|1260.5|1255.1|40
1655109390000|2022-06-13 08:36:30|1261.6|1256.2|1263.61|1258.21|1263.61|1258.21|1260.93|1255.53|39
1655109400000|2022-06-13 08:36:40|1263.47|1258.07|1263.91|1258.51|1264.5|1259.1|1262.89|1257.49|40
1655109410000|2022-06-13 08:36:50|1263.92|1258.52|1261.18|1255.78|1263.92|1258.52|1260.95|1255.55|39
1655109420000|2022-06-13 08:37:00|1261.05|1255.65|1259.3|1253.9|1261.05|1255.65|1258.92|1253.52|39
1655109430000|2022-06-13 08:37:10|1259.22|1253.82|1260.17|1254.77|1261.47|1256.07|1259.22|1253.82|39
1655109440000|2022-06-13 08:37:20|1260.31|1254.91|1261.82|1256.42|1262.71|1257.31|1260.31|1254.91|38
1655109450000|2022-06-13 08:37:30|1262.14|1256.74|1260.9|1255.5|1262.23|1256.83|1260.88|1255.48|37
1655109460000|2022-06-13 08:37:40|1260.52|1255.12|1260.48|1255.08|1262.1|1256.7|1260.48|1255.08|38
1655109470000|2022-06-13 08:37:50|1260.46|1255.06|1260.2|1254.8|1261.25|1255.85|1259.93|1254.53|39
1655109480000|2022-06-13 08:38:00|1260.17|1254.77|1260.2|1254.8|1261.58|1256.18|1260.12|1254.72|39
1655109490000|2022-06-13 08:38:10|1260.22|1254.82|1260.19|1254.79|1260.39|1254.99|1259.31|1253.91|36
1655109500000|2022-06-13 08:38:20|1260.22|1254.82|1258.6|1253.2|1260.46|1255.06|1257.67|1252.27|40
1655109510000|2022-06-13 08:38:30|1258.77|1253.37|1257.04|1251.64|1258.89|1253.49|1255.97|1250.57|39
1655109520000|2022-06-13 08:38:40|1257.11|1251.71|1256.53|1251.13|1257.51|1252.11|1256.33|1250.93|39
1655109530000|2022-06-13 08:38:50|1256.55|1251.15|1256.4|1251|1257.92|1252.52|1255.98|1250.58|38
1655109540000|2022-06-13 08:39:00|1256.55|1251.15|1258.84|1253.44|1258.84|1253.44|1256.55|1251.15|39
1655109550000|2022-06-13 08:39:10|1258.89|1253.49|1260.27|1254.87|1261.2|1255.8|1258.89|1253.49|37
1655109560000|2022-06-13 08:39:20|1260.26|1254.86|1258.41|1253.01|1260.26|1254.86|1257.79|1252.39|38
1655109570000|2022-06-13 08:39:30|1258.48|1253.08|1255.98|1250.58|1258.55|1253.15|1255.84|1250.44|39
1655109580000|2022-06-13 08:39:40|1255.88|1250.48|1257.46|1252.06|1257.53|1252.13|1254.2|1248.8|38
1655109590000|2022-06-13 08:39:50|1257.64|1252.24|1260.34|1254.94|1261.15|1255.75|1257.64|1252.24|39
1655109600000|2022-06-13 08:40:00|1260.41|1255.01|1263.95|1258.55|1265.06|1259.66|1260.41|1255.01|39
1655109610000|2022-06-13 08:40:10|1263.61|1258.21|1265.11|1259.71|1265.11|1259.71|1262.75|1257.35|40
1655109620000|2022-06-13 08:40:20|1265.22|1259.82|1265.41|1260.01|1267.74|1262.34|1265.22|1259.82|40
1655109630000|2022-06-13 08:40:30|1265.63|1260.23|1268.09|1262.69|1268.22|1262.82|1265.48|1260.08|39
1655109640000|2022-06-13 08:40:40|1267.92|1262.52|1264.21|1258.81|1267.92|1262.52|1263.9|1258.5|39
1655109650000|2022-06-13 08:40:50|1263.92|1258.52|1261.85|1256.45|1264.14|1258.74|1261.49|1256.09|38
1655109660000|2022-06-13 08:41:00|1261.65|1256.25|1261.96|1256.56|1263.46|1258.06|1260.16|1254.76|40
1655109670000|2022-06-13 08:41:10|1261.89|1256.49|1263.01|1257.61|1263.07|1257.67|1261.29|1255.89|39
1655109680000|2022-06-13 08:41:20|1262.9|1257.5|1261.45|1256.05|1264.77|1259.37|1261.45|1256.05|40
1655109690000|2022-06-13 08:41:30|1261.48|1256.08|1258.84|1253.44|1262.05|1256.65|1258.67|1253.27|39
1655109700000|2022-06-13 08:41:40|1258.72|1253.32|1255.98|1250.58|1259.14|1253.74|1255.69|1250.29|39
1655109710000|2022-06-13 08:41:50|1256.12|1250.72|1255.41|1250.01|1256.76|1251.36|1255.35|1249.95|35
1655109720000|2022-06-13 08:42:00|1255.53|1250.13|1254.34|1248.94|1257.17|1251.77|1254.07|1248.67|40
1655109730000|2022-06-13 08:42:10|1254.53|1249.13|1253.99|1248.59|1255.66|1250.26|1252.87|1247.47|39
1655109740000|2022-06-13 08:42:20|1254.22|1248.82|1253.85|1248.45|1255.13|1249.73|1252.71|1247.31|39
1655109750000|2022-06-13 08:42:30|1253.92|1248.52|1252.64|1247.24|1253.92|1248.52|1252.61|1247.21|39
1655109760000|2022-06-13 08:42:40|1252.84|1247.44|1253.38|1247.98|1253.4|1248|1252.13|1246.73|37
1655109770000|2022-06-13 08:42:50|1253.4|1248|1252.56|1247.16|1255.19|1249.79|1252.56|1247.16|39
1655109780000|2022-06-13 08:43:00|1252.75|1247.35|1250.37|1244.97|1252.82|1247.42|1249.66|1244.26|39
1655109790000|2022-06-13 08:43:10|1250.14|1244.74|1253.16|1247.76|1253.95|1248.55|1249.86|1244.46|39
1655109800000|2022-06-13 08:43:20|1253.39|1247.99|1250.88|1245.48|1253.39|1247.99|1250.88|1245.48|39
1655109810000|2022-06-13 08:43:30|1250.92|1245.52|1249.94|1244.54|1250.92|1245.52|1249.58|1244.18|39
1655109820000|2022-06-13 08:43:40|1249.83|1244.43|1240.51|1235.11|1250.09|1244.69|1240.51|1235.11|40
1655109830000|2022-06-13 08:43:50|1240.65|1235.25|1247.91|1242.51|1248.85|1243.45|1240.65|1235.25|40
1655109840000|2022-06-13 08:44:00|1247.69|1242.29|1251.38|1245.98|1251.81|1246.41|1246.38|1240.98|38
1655109850000|2022-06-13 08:44:10|1251.31|1245.91|1254.7|1249.3|1255.06|1249.66|1250.51|1245.11|39
1655109860000|2022-06-13 08:44:20|1254.91|1249.51|1253.96|1248.56|1256.56|1251.16|1253.14|1247.74|40
1655109870000|2022-06-13 08:44:30|1253.89|1248.49|1250.05|1244.65|1254.31|1248.91|1250.05|1244.65|40
1655109880000|2022-06-13 08:44:40|1249.78|1244.38|1250.26|1244.86|1250.97|1245.57|1249.02|1243.62|40
1655109890000|2022-06-13 08:44:50|1250.85|1245.45|1249|1243.6|1251.04|1245.64|1249|1243.6|39
1655109900000|2022-06-13 08:45:00|1248.96|1243.56|1246.89|1241.49|1249.5|1244.1|1245.61|1240.21|40
1655109910000|2022-06-13 08:45:10|1248.56|1243.16|1245.76|1240.36|1248.94|1243.54|1245.76|1240.36|38
1655109920000|2022-06-13 08:45:20|1245.57|1240.17|1242.74|1237.34|1246.59|1241.19|1242.74|1237.34|40
1655109930000|2022-06-13 08:45:30|1242.57|1237.17|1244.64|1239.24|1245.57|1240.17|1242.4|1237|38
1655109940000|2022-06-13 08:45:40|1245.03|1239.63|1240.57|1235.17|1245.03|1239.63|1240.53|1235.13|38
1655109950000|2022-06-13 08:45:50|1240.38|1234.98|1239.72|1234.32|1240.54|1235.14|1239.04|1233.64|39
1655109960000|2022-06-13 08:46:00|1239.49|1234.09|1237.33|1231.93|1239.49|1234.09|1237.13|1231.73|40
1655109970000|2022-06-13 08:46:10|1237.38|1231.98|1241.09|1235.69|1241.99|1236.59|1237.01|1231.61|38
1655109980000|2022-06-13 08:46:20|1241.47|1236.07|1237.54|1232.14|1241.64|1236.24|1237.36|1231.96|37
1655109990000|2022-06-13 08:46:30|1237.59|1232.19|1237.23|1231.83|1238.9|1233.5|1237.12|1231.72|39
1655110000000|2022-06-13 08:46:40|1237.48|1232.08|1237.81|1232.41|1238.16|1232.76|1237.03|1231.63|39
1655110010000|2022-06-13 08:46:50|1237.76|1232.36|1236.77|1231.37|1237.76|1232.36|1236.5|1231.1|40
1655110020000|2022-06-13 08:47:00|1236.76|1231.36|1237.45|1232.05|1239.46|1234.06|1236.66|1231.26|40
1655110030000|2022-06-13 08:47:10|1237.59|1232.19|1234.39|1228.99|1237.95|1232.55|1234.39|1228.99|40
1655110040000|2022-06-13 08:47:20|1234.33|1228.93|1236.63|1231.23|1236.63|1231.23|1231.96|1226.56|40
1655110050000|2022-06-13 08:47:30|1236.6|1231.2|1232.05|1226.65|1237.36|1231.96|1232.05|1226.65|39
1655110060000|2022-06-13 08:47:40|1232.21|1226.81|1230.97|1225.57|1234.21|1228.81|1230.77|1225.37|39
1655110070000|2022-06-13 08:47:50|1230.65|1225.25|1231.14|1225.74|1232.63|1227.23|1229.39|1223.99|40
1655110080000|2022-06-13 08:48:00|1230.96|1225.56|1227.69|1222.29|1230.96|1225.56|1227.69|1222.29|39
1655110090000|2022-06-13 08:48:10|1227.56|1222.16|1227.16|1221.76|1228.55|1223.15|1226.37|1220.97|39
1655110100000|2022-06-13 08:48:20|1226.82|1221.42|1225.35|1219.95|1229.11|1223.71|1225.17|1219.77|39
1655110110000|2022-06-13 08:48:30|1225.46|1220.06|1223.88|1218.48|1225.69|1220.29|1222.93|1217.53|38
1655110120000|2022-06-13 08:48:40|1224.04|1218.64|1226.57|1221.17|1226.57|1221.17|1223.13|1217.73|40
1655110130000|2022-06-13 08:48:50|1226.2|1220.8|1223.42|1218.02|1226.41|1221.01|1223.19|1217.79|37
1655110140000|2022-06-13 08:49:00|1223.59|1218.19|1226.49|1221.09|1226.49|1221.09|1223.55|1218.15|38
1655110150000|2022-06-13 08:49:10|1226.18|1220.78|1229.6|1224.2|1229.76|1224.36|1226.18|1220.78|37
1655110160000|2022-06-13 08:49:20|1229.62|1224.22|1227.43|1222.03|1230.82|1225.42|1227.43|1222.03|38
1655110170000|2022-06-13 08:49:30|1227.74|1222.34|1225.68|1220.28|1227.95|1222.55|1224.91|1219.51|40
1655110180000|2022-06-13 08:49:40|1225.8|1220.4|1224.99|1219.59|1227.22|1221.82|1224.98|1219.58|40
1655110190000|2022-06-13 08:49:50|1225.16|1219.76|1227.61|1222.21|1227.61|1222.21|1225.16|1219.76|38
1655110200000|2022-06-13 08:50:00|1227.51|1222.11|1224.91|1219.51|1227.74|1222.34|1223.77|1218.37|40
1655110210000|2022-06-13 08:50:10|1224.93|1219.53|1229.51|1224.11|1229.78|1224.38|1224.93|1219.53|39
1655110220000|2022-06-13 08:50:20|1229.31|1223.91|1227.67|1222.27|1229.31|1223.91|1227.1|1221.7|39
1655110230000|2022-06-13 08:50:30|1227.39|1221.99|1229.91|1224.51|1229.91|1224.51|1227.14|1221.74|39
1655110240000|2022-06-13 08:50:40|1230.04|1224.64|1229.14|1223.74|1230.53|1225.13|1228|1222.6|40
1655110250000|2022-06-13 08:50:50|1229.18|1223.78|1228.55|1223.15|1229.72|1224.32|1228.37|1222.97|38
1655110260000|2022-06-13 08:51:00|1228.5|1223.1|1229.5|1224.1|1229.73|1224.33|1227.2|1221.8|39
1655110270000|2022-06-13 08:51:10|1229.62|1224.22|1230.16|1224.76|1230.16|1224.76|1228.41|1223.01|37
1655110280000|2022-06-13 08:51:20|1229.99|1224.59|1229.35|1223.95|1229.99|1224.59|1227.58|1222.18|38
1655110290000|2022-06-13 08:51:30|1229.5|1224.1|1227.66|1222.26|1229.5|1224.1|1227.25|1221.85|38
1655110300000|2022-06-13 08:51:40|1227.7|1222.3|1226.16|1220.76|1227.84|1222.44|1225.41|1220.01|40
1655110310000|2022-06-13 08:51:50|1225.94|1220.54|1229.07|1223.67|1229.58|1224.18|1225.92|1220.52|39
1655110320000|2022-06-13 08:52:00|1229.35|1223.95|1230.45|1225.05|1230.82|1225.42|1226.77|1221.37|40
1655110330000|2022-06-13 08:52:10|1230.14|1224.74|1230.56|1225.16|1232.52|1227.12|1229.82|1224.42|40
1655110340000|2022-06-13 08:52:20|1230.33|1224.93|1234.33|1228.93|1234.52|1229.12|1230.12|1224.72|39
1655110350000|2022-06-13 08:52:30|1234.2|1228.8|1235.12|1229.72|1235.59|1230.19|1233.64|1228.24|40
1655110360000|2022-06-13 08:52:40|1234.9|1229.5|1236.29|1230.89|1236.55|1231.15|1234.04|1228.64|39
1655110370000|2022-06-13 08:52:50|1236.21|1230.81|1234.65|1229.25|1236.43|1231.03|1233.72|1228.32|39
1655110380000|2022-06-13 08:53:00|1234.53|1229.13|1231.29|1225.89|1234.53|1229.13|1231.16|1225.76|40
1655110390000|2022-06-13 08:53:10|1230.79|1225.39|1231.44|1226.04|1233.22|1227.82|1229.71|1224.31|37
1655110400000|2022-06-13 08:53:20|1231.21|1225.81|1231.08|1225.68|1232.18|1226.78|1230.04|1224.64|39
1655110410000|2022-06-13 08:53:30|1231|1225.6|1228.26|1222.86|1231.59|1226.19|1228.09|1222.69|37
1655110420000|2022-06-13 08:53:40|1228.1|1222.7|1228.14|1222.74|1228.66|1223.26|1227.74|1222.34|40
1655110430000|2022-06-13 08:53:50|1228.34|1222.94|1227.64|1222.24|1229.45|1224.05|1227.12|1221.72|39
1655110440000|2022-06-13 08:54:00|1227.96|1222.56|1227.83|1222.43|1229.91|1224.51|1227.83|1222.43|40
1655110450000|2022-06-13 08:54:10|1227.85|1222.45|1227.1|1221.7|1228.26|1222.86|1226.8|1221.4|38
1655110460000|2022-06-13 08:54:20|1226.63|1221.23|1226.86|1221.46|1227.69|1222.29|1225.56|1220.16|38
1655110470000|2022-06-13 08:54:30|1226.85|1221.45|1226.88|1221.48|1226.88|1221.48|1225.3|1219.9|38
1655110480000|2022-06-13 08:54:40|1226.92|1221.52|1227.54|1222.14|1228.31|1222.91|1226.81|1221.41|39
1655110490000|2022-06-13 08:54:50|1227.45|1222.05|1227.87|1222.47|1228.4|1223|1227.45|1222.05|39
1655110500000|2022-06-13 08:55:00|1227.86|1222.46|1227.38|1221.98|1227.86|1222.46|1225.62|1220.22|40
1655110510000|2022-06-13 08:55:10|1226.89|1221.49|1225.81|1220.41|1226.89|1221.49|1224.2|1218.8|39
1655110520000|2022-06-13 08:55:20|1225.97|1220.57|1227.06|1221.66|1227.52|1222.12|1225.5|1220.1|37
1655110530000|2022-06-13 08:55:30|1227.86|1222.46|1224.3|1218.9|1228.15|1222.75|1224.3|1218.9|40
1655110540000|2022-06-13 08:55:40|1224.5|1219.1|1221.04|1215.64|1224.67|1219.27|1220.7|1215.3|40
1655110550000|2022-06-13 08:55:50|1221.46|1216.06|1220.96|1215.56|1221.78|1216.38|1220.67|1215.27|37
1655110560000|2022-06-13 08:56:00|1220.63|1215.23|1219.66|1214.26|1220.78|1215.38|1219.21|1213.81|39
1655110570000|2022-06-13 08:56:10|1219.7|1214.3|1217.23|1211.83|1220.47|1215.07|1214.79|1209.39|39
1655110580000|2022-06-13 08:56:20|1217.7|1212.3|1214.97|1209.57|1217.7|1212.3|1214.61|1209.21|40
1655110590000|2022-06-13 08:56:30|1215.17|1209.77|1215.1|1209.7|1215.17|1209.77|1213.11|1207.71|40
1655110600000|2022-06-13 08:56:40|1215.08|1209.68|1214.48|1209.08|1215.08|1209.68|1212.45|1207.05|39
1655110610000|2022-06-13 08:56:50|1214.28|1208.88|1209.98|1204.58|1215.69|1210.29|1209.98|1204.58|40
1655110620000|2022-06-13 08:57:00|1210.32|1204.92|1209.44|1204.04|1211.44|1206.04|1208.94|1203.54|40
1655110630000|2022-06-13 08:57:10|1209.49|1204.09|1207.98|1202.58|1209.49|1204.09|1207.89|1202.49|39
1655110640000|2022-06-13 08:57:20|1207.9|1202.5|1213.82|1208.42|1213.82|1208.42|1207.16|1201.76|40
1655110650000|2022-06-13 08:57:30|1213.56|1208.16|1217.16|1211.76|1217.7|1212.3|1211.59|1206.19|40
1655110660000|2022-06-13 08:57:40|1216.98|1211.58|1219.44|1214.04|1219.77|1214.37|1215.52|1210.12|40
1655110670000|2022-06-13 08:57:50|1219.37|1213.97|1216.37|1210.97|1219.37|1213.97|1215.95|1210.55|39
1655110680000|2022-06-13 08:58:00|1216.21|1210.81|1217.3|1211.9|1218.94|1213.54|1215.91|1210.51|40
1655110690000|2022-06-13 08:58:10|1216.99|1211.59|1212.82|1207.42|1217.03|1211.63|1212.82|1207.42|39
1655110700000|2022-06-13 08:58:20|1212.7|1207.3|1210.24|1204.84|1212.86|1207.46|1210.21|1204.81|39
1655110710000|2022-06-13 08:58:30|1210.21|1204.81|1209.33|1203.93|1210.61|1205.21|1208.46|1203.06|40
1655110720000|2022-06-13 08:58:40|1209.13|1203.73|1208.45|1203.05|1209.62|1204.22|1208.45|1203.05|38
1655110730000|2022-06-13 08:58:50|1208.5|1203.1|1207.87|1202.47|1208.84|1203.44|1207.58|1202.18|39
1655110740000|2022-06-13 08:59:00|1207.28|1201.88|1205.97|1200.57|1207.66|1202.26|1205.86|1200.46|40
1655110750000|2022-06-13 08:59:10|1206.2|1200.8|1207.68|1202.28|1207.68|1202.28|1205.55|1200.15|40
1655110760000|2022-06-13 08:59:20|1207.72|1202.32|1212.03|1206.63|1212.08|1206.68|1207.3|1201.9|40
1655110770000|2022-06-13 08:59:30|1212.34|1206.94|1209.45|1204.05|1212.75|1207.35|1208.33|1202.93|40
1655110780000|2022-06-13 08:59:40|1209.65|1204.25|1208.79|1203.39|1209.65|1204.25|1207.52|1202.12|39
1655110790000|2022-06-13 08:59:50|1208.97|1203.57|1206.66|1201.26|1209.46|1204.06|1206.18|1200.78|39
1655110800000|2022-06-13 09:00:00|1206.72|1201.32|1206.4|1201|1207.95|1202.55|1205.72|1200.32|40
1655110810000|2022-06-13 09:00:10|1206.31|1200.91|1208.32|1202.92|1210.34|1204.94|1206.31|1200.91|39
1655110820000|2022-06-13 09:00:20|1208.56|1203.16|1211.1|1205.7|1211.45|1206.05|1208.56|1203.16|39
1655110830000|2022-06-13 09:00:30|1211.18|1205.78|1209.53|1204.13|1211.9|1206.5|1209.28|1203.88|39
1655110840000|2022-06-13 09:00:40|1209.33|1203.93|1210.46|1205.06|1211.25|1205.85|1208.15|1202.75|40
1655110850000|2022-06-13 09:00:50|1210.02|1204.62|1209.54|1204.14|1211.06|1205.66|1209.53|1204.13|37
1655110860000|2022-06-13 09:01:00|1210.36|1204.96|1207.58|1202.18|1211.27|1205.87|1207.48|1202.08|38
1655110870000|2022-06-13 09:01:10|1207.56|1202.16|1207.33|1201.93|1208.64|1203.24|1207.02|1201.62|38
1655110880000|2022-06-13 09:01:20|1207.47|1202.07|1208.91|1203.51|1208.98|1203.58|1207.44|1202.04|39
1655110890000|2022-06-13 09:01:30|1208.64|1203.24|1208.13|1202.73|1208.84|1203.44|1207.89|1202.49|37
1655110900000|2022-06-13 09:01:40|1208.16|1202.76|1206.3|1200.9|1208.27|1202.87|1206.3|1200.9|40
1655110910000|2022-06-13 09:01:50|1206.27|1200.87|1207.31|1201.91|1207.96|1202.56|1206.27|1200.87|39
1655110920000|2022-06-13 09:02:00|1207.43|1202.03|1206.43|1201.03|1207.43|1202.03|1205.41|1200.01|38
1655110930000|2022-06-13 09:02:10|1206.47|1201.07|1205.36|1199.96|1206.57|1201.17|1204.76|1199.36|40
1655110940000|2022-06-13 09:02:20|1205.28|1199.88|1205.57|1200.17|1206.01|1200.61|1204.93|1199.53|39
1655110950000|2022-06-13 09:02:30|1205.69|1200.29|1207.41|1202.01|1208.77|1203.37|1205.65|1200.25|40
1655110960000|2022-06-13 09:02:40|1208.18|1202.78|1207.7|1202.3|1208.38|1202.98|1206.94|1201.54|39
1655110970000|2022-06-13 09:02:50|1207.89|1202.49|1207.04|1201.64|1208.65|1203.25|1206.85|1201.45|40
1655110980000|2022-06-13 09:03:00|1206.86|1201.46|1208.14|1202.74|1208.7|1203.3|1206.68|1201.28|40
1655110990000|2022-06-13 09:03:10|1208.66|1203.26|1207.91|1202.51|1208.8|1203.4|1207.39|1201.99|37
1655111000000|2022-06-13 09:03:20|1208.04|1202.64|1207.9|1202.5|1208.45|1203.05|1207.09|1201.69|38
1655111010000|2022-06-13 09:03:30|1208.27|1202.87|1210.43|1205.03|1210.48|1205.08|1208.2|1202.8|39
1655111020000|2022-06-13 09:03:40|1210.94|1205.54|1220.01|1214.61|1220.01|1214.61|1210.76|1205.36|40
1655111030000|2022-06-13 09:03:50|1219.55|1214.15|1220.36|1214.96|1222.97|1217.57|1218.96|1213.56|40
1655111040000|2022-06-13 09:04:00|1219.92|1214.52|1224.56|1219.16|1224.56|1219.16|1219.92|1214.52|38
1655111050000|2022-06-13 09:04:10|1224.81|1219.41|1225.42|1220.02|1225.73|1220.33|1223.41|1218.01|40
1655111060000|2022-06-13 09:04:20|1225.63|1220.23|1223.74|1218.34|1226.93|1221.53|1223.74|1218.34|40
1655111070000|2022-06-13 09:04:30|1223.63|1218.23|1222.66|1217.26|1225.4|1220|1222.07|1216.67|40
1655111080000|2022-06-13 09:04:40|1222.39|1216.99|1220.25|1214.85|1222.61|1217.21|1220.25|1214.85|40
1655111090000|2022-06-13 09:04:50|1220.33|1214.93|1214.38|1208.98|1220.33|1214.93|1213.86|1208.46|39
1655111100000|2022-06-13 09:05:00|1213.63|1208.23|1218.37|1212.97|1218.7|1213.3|1213.63|1208.23|40
1655111110000|2022-06-13 09:05:10|1218.18|1212.78|1219.44|1214.04|1222.31|1216.91|1218.17|1212.77|39
1655111120000|2022-06-13 09:05:20|1219.38|1213.98|1216.07|1210.67|1219.61|1214.21|1216.07|1210.67|40
1655111130000|2022-06-13 09:05:30|1216.16|1210.76|1212.91|1207.51|1216.16|1210.76|1212.91|1207.51|37
1655111140000|2022-06-13 09:05:40|1212.89|1207.49|1211.87|1206.47|1213.65|1208.25|1211.87|1206.47|40
1655111150000|2022-06-13 09:05:50|1211.74|1206.34|1210.99|1205.59|1212.06|1206.66|1210.89|1205.49|38
1655111160000|2022-06-13 09:06:00|1210.85|1205.45|1209.26|1203.86|1210.9|1205.5|1208.76|1203.36|39
1655111170000|2022-06-13 09:06:10|1209.06|1203.66|1206.35|1200.95|1209.06|1203.66|1206.35|1200.95|39
1655111180000|2022-06-13 09:06:20|1206.26|1200.86|1205.1|1199.7|1207.49|1202.09|1204.97|1199.57|40
1655111190000|2022-06-13 09:06:30|1204.93|1199.53|1204.85|1199.45|1205.72|1200.32|1204.32|1198.92|39
1655111200000|2022-06-13 09:06:40|1204.74|1199.34|1204.45|1199.05|1204.76|1199.36|1203.76|1198.36|38
1655111210000|2022-06-13 09:06:50|1204.27|1198.87|1203.53|1198.13|1204.89|1199.49|1203.44|1198.04|37
1655111220000|2022-06-13 09:07:00|1203.68|1198.28|1201.98|1196.58|1203.82|1198.42|1201.98|1196.58|40
1655111230000|2022-06-13 09:07:10|1200.83|1195.43|1200.88|1195.48|1203.35|1197.95|1200.39|1194.99|40
1655111240000|2022-06-13 09:07:20|1200.7|1195.3|1199.99|1194.59|1200.8|1195.4|1199.92|1194.52|39
1655111250000|2022-06-13 09:07:30|1199.84|1194.44|1191.09|1185.69|1200.11|1194.71|1191.09|1185.69|40
1655111260000|2022-06-13 09:07:40|1190.79|1185.39|1191.35|1185.95|1195.61|1190.21|1190.79|1185.39|40
1655111270000|2022-06-13 09:07:50|1191.01|1185.61|1190.12|1184.72|1191.01|1185.61|1186.11|1180.71|40
1655111280000|2022-06-13 09:08:00|1190.51|1185.11|1184.54|1179.14|1191.5|1186.1|1184.54|1179.14|40
1655111290000|2022-06-13 09:08:10|1185.19|1179.79|1180.51|1175.11|1185.19|1179.79|1180.44|1175.04|39
1655111300000|2022-06-13 09:08:20|1180.37|1174.97|1181.77|1176.37|1184.08|1178.68|1179.67|1174.27|40
1655111310000|2022-06-13 09:08:30|1181.58|1176.18|1184.95|1179.55|1185.09|1179.69|1180.5|1175.1|38
1655111320000|2022-06-13 09:08:40|1184.96|1179.56|1184.09|1178.69|1185.42|1180.02|1182.45|1177.05|40
1655111330000|2022-06-13 09:08:50|1183.97|1178.57|1183.29|1177.89|1184.57|1179.17|1182.4|1177|40
1655111340000|2022-06-13 09:09:00|1183.39|1177.99|1180.06|1174.66|1183.79|1178.39|1180.06|1174.66|39
1655111350000|2022-06-13 09:09:10|1179.93|1174.53|1193.03|1187.63|1193.03|1187.63|1179.8|1174.4|40
1655111360000|2022-06-13 09:09:20|1193.54|1188.14|1190.26|1184.86|1194.75|1189.35|1188.28|1182.88|40
1655111370000|2022-06-13 09:09:30|1190.38|1184.98|1193.96|1188.56|1194.26|1188.86|1189.87|1184.47|39
1655111380000|2022-06-13 09:09:40|1193.67|1188.27|1196.61|1191.21|1196.61|1191.21|1192.35|1186.95|40
1655111390000|2022-06-13 09:09:50|1196.56|1191.16|1210.03|1204.63|1210.03|1204.63|1196.56|1191.16|40
1655111400000|2022-06-13 09:10:00|1210.05|1204.65|1207.65|1202.25|1210.05|1204.65|1204.32|1198.92|40
1655111410000|2022-06-13 09:10:10|1208.05|1202.65|1212.19|1206.79|1215.45|1210.05|1208.05|1202.65|40
1655111420000|2022-06-13 09:10:20|1211.91|1206.51|1209.23|1203.83|1211.91|1206.51|1207.08|1201.68|39
1655111430000|2022-06-13 09:10:30|1209.18|1203.78|1208.6|1203.2|1211.62|1206.22|1208.6|1203.2|39
1655111440000|2022-06-13 09:10:40|1208.73|1203.33|1206.31|1200.91|1208.83|1203.43|1205|1199.6|40
1655111450000|2022-06-13 09:10:50|1206.11|1200.71|1211.77|1206.37|1212.08|1206.68|1205.86|1200.46|39
1655111460000|2022-06-13 09:11:00|1211.47|1206.07|1207.01|1201.61|1211.47|1206.07|1207.01|1201.61|39
1655111470000|2022-06-13 09:11:10|1207.14|1201.74|1208.69|1203.29|1208.89|1203.49|1205.14|1199.74|38
1655111480000|2022-06-13 09:11:20|1208.73|1203.33|1209.07|1203.67|1211.5|1206.1|1207.97|1202.57|40
1655111490000|2022-06-13 09:11:30|1208.94|1203.54|1212.26|1206.86|1212.26|1206.86|1208.58|1203.18|38
1655111500000|2022-06-13 09:11:40|1212.45|1207.05|1214.41|1209.01|1216.8|1211.4|1212.38|1206.98|39
1655111510000|2022-06-13 09:11:50|1214.27|1208.87|1213.52|1208.12|1214.27|1208.87|1211.76|1206.36|39
1655111520000|2022-06-13 09:12:00|1213.7|1208.3|1216.18|1210.78|1216.29|1210.89|1213.7|1208.3|39
1655111530000|2022-06-13 09:12:10|1215.87|1210.47|1219.27|1213.87|1220.42|1215.02|1215.8|1210.4|39
1655111540000|2022-06-13 09:12:20|1219.53|1214.13|1223.49|1218.09|1223.49|1218.09|1219.53|1214.13|40
1655111550000|2022-06-13 09:12:30|1223.97|1218.57|1221.07|1215.67|1224.06|1218.66|1220.73|1215.33|40
1655111560000|2022-06-13 09:12:40|1221.02|1215.62|1219.86|1214.46|1221.73|1216.33|1219.64|1214.24|39
1655111570000|2022-06-13 09:12:50|1220.26|1214.86|1220.38|1214.98|1221.92|1216.52|1220.22|1214.82|40
1655111580000|2022-06-13 09:13:00|1220.32|1214.92|1225.08|1219.68|1225.09|1219.69|1219.71|1214.31|39
1655111590000|2022-06-13 09:13:10|1224.93|1219.53|1233.04|1227.64|1233.04|1227.64|1224.64|1219.24|40
1655111600000|2022-06-13 09:13:20|1233.62|1228.22|1235.41|1230.01|1238.04|1232.64|1233.62|1228.22|40
1655111610000|2022-06-13 09:13:30|1235.8|1230.4|1231.89|1226.49|1236.41|1231.01|1230.66|1225.26|39
1655111620000|2022-06-13 09:13:40|1231.9|1226.5|1237.16|1231.76|1237.16|1231.76|1231.9|1226.5|39
1655111630000|2022-06-13 09:13:50|1236.86|1231.46|1235.12|1229.72|1236.86|1231.46|1235.03|1229.63|39
1655111640000|2022-06-13 09:14:00|1234.79|1229.39|1237.48|1232.08|1237.57|1232.17|1233.22|1227.82|40
1655111650000|2022-06-13 09:14:10|1237.38|1231.98|1245.63|1240.23|1245.63|1240.23|1236.8|1231.4|40
1655111660000|2022-06-13 09:14:20|1245.9|1240.5|1241.54|1236.14|1246.02|1240.62|1240.81|1235.41|40
1655111670000|2022-06-13 09:14:30|1241.35|1235.95|1243.16|1237.76|1244.4|1239|1241.35|1235.95|40
1655111680000|2022-06-13 09:14:40|1242.92|1237.52|1243.48|1238.08|1243.58|1238.18|1242.1|1236.7|39
1655111690000|2022-06-13 09:14:50|1243.32|1237.92|1245.05|1239.65|1245.23|1239.83|1242.25|1236.85|39
1655111700000|2022-06-13 09:15:00|1245.37|1239.97|1246.84|1241.44|1246.84|1241.44|1243.08|1237.68|40
1655111710000|2022-06-13 09:15:10|1247.17|1241.77|1247.9|1242.5|1247.9|1242.5|1245.38|1239.98|40
1655111720000|2022-06-13 09:15:20|1247.79|1242.39|1248.6|1243.2|1248.68|1243.28|1246.84|1241.44|40
1655111730000|2022-06-13 09:15:30|1248.7|1243.3|1244.8|1239.4|1249|1243.6|1244|1238.6|40
1655111740000|2022-06-13 09:15:40|1244.99|1239.59|1241.08|1235.68|1244.99|1239.59|1239.92|1234.52|39
1655111750000|2022-06-13 09:15:50|1241.38|1235.98|1239.76|1234.36|1241.56|1236.16|1239.67|1234.27|40
1655111760000|2022-06-13 09:16:00|1239.79|1234.39|1237.4|1232|1239.79|1234.39|1237.4|1232|36
1655111770000|2022-06-13 09:16:10|1237.32|1231.92|1239.61|1234.21|1239.61|1234.21|1235.95|1230.55|39
1655111780000|2022-06-13 09:16:20|1239.41|1234.01|1239.79|1234.39|1241.34|1235.94|1239.23|1233.83|39
1655111790000|2022-06-13 09:16:30|1240.1|1234.7|1236.45|1231.05|1240.74|1235.34|1236.45|1231.05|39
1655111800000|2022-06-13 09:16:40|1236.25|1230.85|1236.51|1231.11|1238.63|1233.23|1236.25|1230.85|38
1655111810000|2022-06-13 09:16:50|1236.58|1231.18|1236.35|1230.95|1236.94|1231.54|1235.06|1229.66|39
1655111820000|2022-06-13 09:17:00|1236.22|1230.82|1238.03|1232.63|1239.94|1234.54|1235|1229.6|39
1655111830000|2022-06-13 09:17:10|1237.95|1232.55|1239.74|1234.34|1239.74|1234.34|1236.77|1231.37|39
1655111840000|2022-06-13 09:17:20|1239.49|1234.09|1242.55|1237.15|1243.47|1238.07|1239.23|1233.83|39
1655111850000|2022-06-13 09:17:30|1242.21|1236.81|1246.89|1241.49|1247.3|1241.9|1242.21|1236.81|38
1655111860000|2022-06-13 09:17:40|1246.46|1241.06|1246.27|1240.87|1248.38|1242.98|1244.98|1239.58|40
1655111870000|2022-06-13 09:17:50|1246.07|1240.67|1244.13|1238.73|1246.18|1240.78|1243.99|1238.59|40
1655111880000|2022-06-13 09:18:00|1244.08|1238.68|1244.34|1238.94|1244.8|1239.4|1243.3|1237.9|39
1655111890000|2022-06-13 09:18:10|1244.31|1238.91|1245.35|1239.95|1245.36|1239.96|1243.74|1238.34|37
1655111900000|2022-06-13 09:18:20|1245.31|1239.91|1244.45|1239.05|1246.76|1241.36|1244.45|1239.05|39
1655111910000|2022-06-13 09:18:30|1244.07|1238.67|1246.96|1241.56|1247.33|1241.93|1243.44|1238.04|39
1655111920000|2022-06-13 09:18:40|1247.09|1241.69|1256.91|1251.51|1256.91|1251.51|1247.09|1241.69|39
1655111930000|2022-06-13 09:18:50|1257.16|1251.76|1256.97|1251.57|1258.18|1252.78|1254.65|1249.25|39
1655111940000|2022-06-13 09:19:00|1257.36|1251.96|1257.5|1252.1|1257.93|1252.53|1255.1|1249.7|40
1655111950000|2022-06-13 09:19:10|1257.19|1251.79|1264.64|1259.24|1265.7|1260.3|1257.03|1251.63|39
1655111960000|2022-06-13 09:19:20|1264.46|1259.06|1260.66|1255.26|1264.78|1259.38|1260.53|1255.13|40
1655111970000|2022-06-13 09:19:30|1260.54|1255.14|1256.44|1251.04|1260.54|1255.14|1256.44|1251.04|39
1655111980000|2022-06-13 09:19:40|1256.14|1250.74|1256.41|1251.01|1256.96|1251.56|1255.59|1250.19|36
1655111990000|2022-06-13 09:19:50|1256.43|1251.03|1253.56|1248.16|1256.58|1251.18|1253.52|1248.12|38
1655112000000|2022-06-13 09:20:00|1253.85|1248.45|1252.22|1246.82|1253.92|1248.52|1252.22|1246.82|40
1655112010000|2022-06-13 09:20:10|1252.2|1246.8|1250.07|1244.67|1252.27|1246.87|1249.75|1244.35|39
1655112020000|2022-06-13 09:20:20|1250.05|1244.65|1250.81|1245.41|1251.55|1246.15|1248.99|1243.59|39
1655112030000|2022-06-13 09:20:30|1250.73|1245.33|1249.86|1244.46|1250.73|1245.33|1247.65|1242.25|40
1655112040000|2022-06-13 09:20:40|1249.88|1244.48|1248.58|1243.18|1249.88|1244.48|1248.11|1242.71|40
1655112050000|2022-06-13 09:20:50|1248.92|1243.52|1248.1|1242.7|1248.92|1243.52|1247.85|1242.45|38
1655112060000|2022-06-13 09:21:00|1248.15|1242.75|1250.19|1244.79|1250.31|1244.91|1247.89|1242.49|39
1655112070000|2022-06-13 09:21:10|1249.7|1244.3|1247.04|1241.64|1249.7|1244.3|1247.04|1241.64|40
1655112080000|2022-06-13 09:21:20|1246.64|1241.24|1243.23|1237.83|1246.64|1241.24|1242.97|1237.57|38
1655112090000|2022-06-13 09:21:30|1243.2|1237.8|1243.14|1237.74|1245.21|1239.81|1242.73|1237.33|40
1655112100000|2022-06-13 09:21:40|1243.01|1237.61|1241.6|1236.2|1244.9|1239.5|1241.6|1236.2|39
1655112110000|2022-06-13 09:21:50|1241.87|1236.47|1239.34|1233.94|1241.87|1236.47|1237.04|1231.64|40
1655112120000|2022-06-13 09:22:00|1239.14|1233.74|1235.41|1230.01|1239.14|1233.74|1235.41|1230.01|39
1655112130000|2022-06-13 09:22:10|1235.26|1229.86|1236.71|1231.31|1238.15|1232.75|1233.91|1228.51|39
1655112140000|2022-06-13 09:22:20|1236.85|1231.45|1238.89|1233.49|1239.44|1234.04|1236.03|1230.63|37
1655112150000|2022-06-13 09:22:30|1238.91|1233.51|1240.76|1235.36|1241.62|1236.22|1238.91|1233.51|39
1655112160000|2022-06-13 09:22:40|1240.8|1235.4|1242.02|1236.62|1243.78|1238.38|1240.8|1235.4|39
1655112170000|2022-06-13 09:22:50|1242.15|1236.75|1242.81|1237.41|1244.28|1238.88|1241.88|1236.48|38
1655112180000|2022-06-13 09:23:00|1242.63|1237.23|1238.99|1233.59|1242.79|1237.39|1238.19|1232.79|39
1655112190000|2022-06-13 09:23:10|1238.93|1233.53|1239.88|1234.48|1241.17|1235.77|1238.53|1233.13|39
1655112200000|2022-06-13 09:23:20|1239.84|1234.44|1238.84|1233.44|1241.23|1235.83|1238.62|1233.22|38
1655112210000|2022-06-13 09:23:30|1238.64|1233.24|1239.05|1233.65|1239.05|1233.65|1238.1|1232.7|39
1655112220000|2022-06-13 09:23:40|1239.03|1233.63|1237.63|1232.23|1239.03|1233.63|1237.38|1231.98|36
1655112230000|2022-06-13 09:23:50|1237.65|1232.25|1233.84|1228.44|1237.69|1232.29|1233.55|1228.15|38
1655112240000|2022-06-13 09:24:00|1233.71|1228.31|1233.53|1228.13|1235.19|1229.79|1233.27|1227.87|40
1655112250000|2022-06-13 09:24:10|1233.96|1228.56|1234.83|1229.43|1235.32|1229.92|1233.33|1227.93|40
1655112260000|2022-06-13 09:24:20|1234.63|1229.23|1234.91|1229.51|1234.95|1229.55|1232.21|1226.81|40
1655112270000|2022-06-13 09:24:30|1234.92|1229.52|1231.03|1225.63|1235.05|1229.65|1230.95|1225.55|39
1655112280000|2022-06-13 09:24:40|1230.94|1225.54|1230.52|1225.12|1231.02|1225.62|1229.25|1223.85|39
1655112290000|2022-06-13 09:24:50|1230.48|1225.08|1234.28|1228.88|1234.85|1229.45|1230.48|1225.08|37
1655112300000|2022-06-13 09:25:00|1234.79|1229.39|1235.68|1230.28|1235.92|1230.52|1234.37|1228.97|38
1655112310000|2022-06-13 09:25:10|1235.47|1230.07|1237.89|1232.49|1239.43|1234.03|1235.47|1230.07|37
1655112320000|2022-06-13 09:25:20|1237.42|1232.02|1232.57|1227.17|1238.45|1233.05|1232.57|1227.17|39
1655112330000|2022-06-13 09:25:30|1232.62|1227.22|1232.24|1226.84|1232.71|1227.31|1231.54|1226.14|39
1655112340000|2022-06-13 09:25:40|1232.91|1227.51|1231.27|1225.87|1233.01|1227.61|1231.27|1225.87|39
1655112350000|2022-06-13 09:25:50|1231.17|1225.77|1237.36|1231.96|1237.36|1231.96|1231.17|1225.77|40
1655112360000|2022-06-13 09:26:00|1237.72|1232.32|1236.28|1230.88|1238.21|1232.81|1234.93|1229.53|39
1655112370000|2022-06-13 09:26:10|1236.29|1230.89|1236.36|1230.96|1236.85|1231.45|1234.06|1228.66|39
1655112380000|2022-06-13 09:26:20|1236.56|1231.16|1239.22|1233.82|1239.29|1233.89|1235.11|1229.71|40
1655112390000|2022-06-13 09:26:30|1238.83|1233.43|1239.75|1234.35|1239.8|1234.4|1237.96|1232.56|38
1655112400000|2022-06-13 09:26:40|1239.79|1234.39|1242.77|1237.37|1242.77|1237.37|1239.56|1234.16|38
1655112410000|2022-06-13 09:26:50|1242.74|1237.34|1239.39|1233.99|1243.97|1238.57|1239.07|1233.67|40
1655112420000|2022-06-13 09:27:00|1239.21|1233.81|1243.11|1237.71|1244.08|1238.68|1239.2|1233.8|38
1655112430000|2022-06-13 09:27:10|1243.23|1237.83|1246.36|1240.96|1246.61|1241.21|1243.12|1237.72|40
1655112440000|2022-06-13 09:27:20|1246.67|1241.27|1243.63|1238.23|1247.14|1241.74|1243.63|1238.23|38
1655112450000|2022-06-13 09:27:30|1243.52|1238.12|1240.3|1234.9|1243.52|1238.12|1240.16|1234.76|39
1655112460000|2022-06-13 09:27:40|1240.03|1234.63|1239.55|1234.15|1240.03|1234.63|1238.7|1233.3|39
1655112470000|2022-06-13 09:27:50|1239.53|1234.13|1242.02|1236.62|1242.02|1236.62|1239.5|1234.1|37
1655112480000|2022-06-13 09:28:00|1242.03|1236.63|1239.2|1233.8|1242.03|1236.63|1239.13|1233.73|38
1655112490000|2022-06-13 09:28:10|1239.12|1233.72|1242.17|1236.77|1242.64|1237.24|1238.81|1233.41|40
1655112500000|2022-06-13 09:28:20|1242.24|1236.84|1238.01|1232.61|1242.26|1236.86|1238.01|1232.61|40
1655112510000|2022-06-13 09:28:30|1238.07|1232.67|1235.66|1230.26|1238.07|1232.67|1235.66|1230.26|40
1655112520000|2022-06-13 09:28:40|1235.59|1230.19|1234.58|1229.18|1236.35|1230.95|1234.48|1229.08|40
1655112530000|2022-06-13 09:28:50|1234.66|1229.26|1234.1|1228.7|1234.86|1229.46|1232.95|1227.55|39
1655112540000|2022-06-13 09:29:00|1234.23|1228.83|1237.2|1231.8|1237.2|1231.8|1234.01|1228.61|34
1655112550000|2022-06-13 09:29:10|1237.55|1232.15|1236.8|1231.4|1238.65|1233.25|1236.62|1231.22|39
1655112560000|2022-06-13 09:29:20|1237.22|1231.82|1235.26|1229.86|1237.91|1232.51|1234.73|1229.33|39
1655112570000|2022-06-13 09:29:30|1235.31|1229.91|1237.65|1232.25|1237.86|1232.46|1234.19|1228.79|38
1655112580000|2022-06-13 09:29:40|1237.71|1232.31|1238.28|1232.88|1238.85|1233.45|1237.1|1231.7|39
1655112590000|2022-06-13 09:29:50|1238.25|1232.85|1238.04|1232.64|1239.18|1233.78|1236.9|1231.5|38
1655112600000|2022-06-13 09:30:00|1237.94|1232.54|1238.28|1232.88|1239.66|1234.26|1235.72|1230.32|39
1655112610000|2022-06-13 09:30:10|1238.15|1232.75|1239.12|1233.72|1239.44|1234.04|1237|1231.6|39
1655112620000|2022-06-13 09:30:20|1239.52|1234.12|1237.74|1232.34|1239.52|1234.12|1237.14|1231.74|40
1655112630000|2022-06-13 09:30:30|1237.9|1232.5|1235.87|1230.47|1239.11|1233.71|1235.87|1230.47|38
1655112640000|2022-06-13 09:30:40|1235.85|1230.45|1234.56|1229.16|1235.85|1230.45|1233.69|1228.29|40
1655112650000|2022-06-13 09:30:50|1234.37|1228.97|1232.33|1226.93|1235.15|1229.75|1232.32|1226.92|39
1655112660000|2022-06-13 09:31:00|1232.09|1226.69|1230.04|1224.64|1233.67|1228.27|1229.96|1224.56|38
1655112670000|2022-06-13 09:31:10|1229.61|1224.21|1228.06|1222.66|1229.61|1224.21|1227.43|1222.03|39
1655112680000|2022-06-13 09:31:20|1228.3|1222.9|1227.02|1221.62|1229.91|1224.51|1226.89|1221.49|39
1655112690000|2022-06-13 09:31:30|1227.08|1221.68|1224.11|1218.71|1227.28|1221.88|1224.05|1218.65|37
1655112700000|2022-06-13 09:31:40|1223.85|1218.45|1220.26|1214.86|1223.85|1218.45|1220.26|1214.86|38
1655112710000|2022-06-13 09:31:50|1220.21|1214.81|1221.6|1216.2|1222.8|1217.4|1219.97|1214.57|39
1655112720000|2022-06-13 09:32:00|1221.73|1216.33|1215.56|1210.16|1221.73|1216.33|1214.09|1208.69|39
1655112730000|2022-06-13 09:32:10|1215.36|1209.96|1216.71|1211.31|1217.09|1211.69|1214.74|1209.34|40
1655112740000|2022-06-13 09:32:20|1216.91|1211.51|1219.79|1214.39|1219.79|1214.39|1216.47|1211.07|40
1655112750000|2022-06-13 09:32:30|1219.74|1214.34|1216.45|1211.05|1219.74|1214.34|1216.45|1211.05|40
1655112760000|2022-06-13 09:32:40|1216.51|1211.11|1216.78|1211.38|1217.03|1211.63|1214.35|1208.95|40
1655112770000|2022-06-13 09:32:50|1216.87|1211.47|1214.39|1208.99|1217.18|1211.78|1214.29|1208.89|40
1655112780000|2022-06-13 09:33:00|1214.46|1209.06|1214.63|1209.23|1215.41|1210.01|1213.53|1208.13|40
1655112790000|2022-06-13 09:33:10|1214.45|1209.05|1213.28|1207.88|1214.88|1209.48|1213.15|1207.75|38
1655112800000|2022-06-13 09:33:20|1213.19|1207.79|1214.27|1208.87|1215.65|1210.25|1212.63|1207.23|38
1655112810000|2022-06-13 09:33:30|1214.1|1208.7|1212.69|1207.29|1214.1|1208.7|1212.57|1207.17|39
1655112820000|2022-06-13 09:33:40|1212.53|1207.13|1210.51|1205.11|1212.71|1207.31|1210.25|1204.85|39
1655112830000|2022-06-13 09:33:50|1210.54|1205.14|1215.56|1210.16|1215.56|1210.16|1210.32|1204.92|39
1655112840000|2022-06-13 09:34:00|1215.94|1210.54|1216.96|1211.56|1217.78|1212.38|1214.91|1209.51|38
1655112850000|2022-06-13 09:34:10|1216.8|1211.4|1212.74|1207.34|1216.82|1211.42|1212.74|1207.34|38
1655112860000|2022-06-13 09:34:20|1212.71|1207.31|1213.78|1208.38|1213.94|1208.54|1211.55|1206.15|40
1655112870000|2022-06-13 09:34:30|1214.15|1208.75|1216.13|1210.73|1216.53|1211.13|1214.15|1208.75|39
1655112880000|2022-06-13 09:34:40|1216.71|1211.31|1219.45|1214.05|1219.45|1214.05|1216.71|1211.31|38
1655112890000|2022-06-13 09:34:50|1219.73|1214.33|1225.31|1219.91|1225.31|1219.91|1219.66|1214.26|39
1655112900000|2022-06-13 09:35:00|1225.36|1219.96|1226.59|1221.19|1233.16|1227.76|1225.36|1219.96|39
1655112910000|2022-06-13 09:35:10|1226.49|1221.09|1221.56|1216.16|1226.49|1221.09|1221.56|1216.16|39
1655112920000|2022-06-13 09:35:20|1221.66|1216.26|1229.45|1224.05|1230.06|1224.66|1221.16|1215.76|40
1655112930000|2022-06-13 09:35:30|1229.63|1224.23|1233.9|1228.5|1236.97|1231.57|1229.32|1223.92|40
1655112940000|2022-06-13 09:35:40|1233.43|1228.03|1231.57|1226.17|1233.43|1228.03|1228.1|1222.7|40
1655112950000|2022-06-13 09:35:50|1231.62|1226.22|1233.38|1227.98|1233.81|1228.41|1231.22|1225.82|38
1655112960000|2022-06-13 09:36:00|1233.04|1227.64|1228.54|1223.14|1233.04|1227.64|1227.92|1222.52|39
1655112970000|2022-06-13 09:36:10|1228.74|1223.34|1227.62|1222.22|1229.05|1223.65|1224.7|1219.3|40
1655112980000|2022-06-13 09:36:20|1227.46|1222.06|1227.12|1221.72|1228.63|1223.23|1227.05|1221.65|38
1655112990000|2022-06-13 09:36:30|1227.06|1221.66|1227.42|1222.02|1229.5|1224.1|1226.18|1220.78|38
1655113000000|2022-06-13 09:36:40|1227.33|1221.93|1225.07|1219.67|1229.21|1223.81|1223.99|1218.59|38
1655113010000|2022-06-13 09:36:50|1225.15|1219.75|1223.75|1218.35|1225.27|1219.87|1223.75|1218.35|38
1655113020000|2022-06-13 09:37:00|1223.69|1218.29|1223.49|1218.09|1223.69|1218.29|1220.7|1215.3|40
1655113030000|2022-06-13 09:37:10|1223.58|1218.18|1222.72|1217.32|1225.89|1220.49|1222.72|1217.32|39
1655113040000|2022-06-13 09:37:20|1223.21|1217.81|1220.28|1214.88|1223.4|1218|1220.28|1214.88|36
1655113050000|2022-06-13 09:37:30|1220.31|1214.91|1217.9|1212.5|1220.31|1214.91|1217.37|1211.97|40
1655113060000|2022-06-13 09:37:40|1218.25|1212.85|1221.17|1215.77|1222.82|1217.42|1218.25|1212.85|40
1655113070000|2022-06-13 09:37:50|1221.21|1215.81|1219.79|1214.39|1221.32|1215.92|1218.09|1212.69|40
1655113080000|2022-06-13 09:38:00|1220.26|1214.86|1218.19|1212.79|1222.75|1217.35|1218|1212.6|39
1655113090000|2022-06-13 09:38:10|1218.23|1212.83|1218.46|1213.06|1220.37|1214.97|1218.12|1212.72|39
1655113100000|2022-06-13 09:38:20|1218.42|1213.02|1221.98|1216.58|1222.62|1217.22|1218.42|1213.02|40
1655113110000|2022-06-13 09:38:30|1221.6|1216.2|1220.63|1215.23|1221.86|1216.46|1219.82|1214.42|37
1655113120000|2022-06-13 09:38:40|1220.68|1215.28|1219.64|1214.24|1220.76|1215.36|1218.52|1213.12|35
1655113130000|2022-06-13 09:38:50|1219.71|1214.31|1218.6|1213.2|1219.89|1214.49|1217.56|1212.16|37
1655113140000|2022-06-13 09:39:00|1218.66|1213.26|1215.88|1210.48|1220.57|1215.17|1215.82|1210.42|37
1655113150000|2022-06-13 09:39:10|1215.89|1210.49|1215.84|1210.44|1217.03|1211.63|1215.02|1209.62|38
1655113160000|2022-06-13 09:39:20|1216.07|1210.67|1214.31|1208.91|1216.88|1211.48|1213.95|1208.55|39
1655113170000|2022-06-13 09:39:30|1214.24|1208.84|1214.51|1209.11|1215.64|1210.24|1213.73|1208.33|40
1655113180000|2022-06-13 09:39:40|1214.45|1209.05|1212.86|1207.46|1215.52|1210.12|1212.8|1207.4|39
1655113190000|2022-06-13 09:39:50|1212.85|1207.45|1213.62|1208.22|1213.7|1208.3|1212.23|1206.83|39
1655113200000|2022-06-13 09:40:00|1213.7|1208.3|1216.58|1211.18|1216.77|1211.37|1213.7|1208.3|40
1655113210000|2022-06-13 09:40:10|1215.81|1210.41|1213.04|1207.64|1215.81|1210.41|1212.49|1207.09|39
1655113220000|2022-06-13 09:40:20|1212.55|1207.15|1212.09|1206.69|1212.96|1207.56|1211.9|1206.5|37
1655113230000|2022-06-13 09:40:30|1212.17|1206.77|1212.03|1206.63|1214|1208.6|1212.03|1206.63|37
1655113240000|2022-06-13 09:40:40|1212.02|1206.62|1210.62|1205.22|1212.12|1206.72|1209.2|1203.8|37
1655113250000|2022-06-13 09:40:50|1210.79|1205.39|1210.65|1205.25|1212.92|1207.52|1210.52|1205.12|39
1655113260000|2022-06-13 09:41:00|1210.47|1205.07|1213.99|1208.59|1214.12|1208.72|1210.15|1204.75|40
1655113270000|2022-06-13 09:41:10|1213.89|1208.49|1213.74|1208.34|1215.01|1209.61|1213.18|1207.78|38
1655113280000|2022-06-13 09:41:20|1213.29|1207.89|1211.67|1206.27|1214.39|1208.99|1211.35|1205.95|38
1655113290000|2022-06-13 09:41:30|1212.07|1206.67|1211.88|1206.48|1212.95|1207.55|1211.65|1206.25|39
1655113300000|2022-06-13 09:41:40|1211.9|1206.5|1211.59|1206.19|1211.9|1206.5|1210.57|1205.17|38
1655113310000|2022-06-13 09:41:50|1211.74|1206.34|1209.77|1204.37|1212.41|1207.01|1209.77|1204.37|40
1655113320000|2022-06-13 09:42:00|1209.7|1204.3|1209.89|1204.49|1211.29|1205.89|1208.97|1203.57|38
1655113330000|2022-06-13 09:42:10|1209.95|1204.55|1211.07|1205.67|1211.12|1205.72|1209.21|1203.81|37
1655113340000|2022-06-13 09:42:20|1211.24|1205.84|1209.41|1204.01|1211.37|1205.97|1209.17|1203.77|39
1655113350000|2022-06-13 09:42:30|1209.33|1203.93|1210.1|1204.7|1211.73|1206.33|1209.33|1203.93|37
1655113360000|2022-06-13 09:42:40|1209.92|1204.52|1211.19|1205.79|1211.75|1206.35|1209.91|1204.51|39
1655113370000|2022-06-13 09:42:50|1211.36|1205.96|1211.18|1205.78|1211.96|1206.56|1210.82|1205.42|40
1655113380000|2022-06-13 09:43:00|1211.19|1205.79|1211.35|1205.95|1211.96|1206.56|1210.98|1205.58|36
1655113390000|2022-06-13 09:43:10|1211.04|1205.64|1210.93|1205.53|1211.04|1205.64|1208.9|1203.5|39
1655113400000|2022-06-13 09:43:20|1210.7|1205.3|1211.36|1205.96|1211.38|1205.98|1209.77|1204.37|38
1655113410000|2022-06-13 09:43:30|1211.83|1206.43|1216.14|1210.74|1216.14|1210.74|1211.83|1206.43|39
1655113420000|2022-06-13 09:43:40|1216.17|1210.77|1217.99|1212.59|1218|1212.6|1216.17|1210.77|39
1655113430000|2022-06-13 09:43:50|1217.97|1212.57|1218.35|1212.95|1218.5|1213.1|1215.61|1210.21|38
1655113440000|2022-06-13 09:44:00|1218.2|1212.8|1222.74|1217.34|1223.33|1217.93|1217.65|1212.25|39
1655113450000|2022-06-13 09:44:10|1222.56|1217.16|1223.32|1217.92|1223.32|1217.92|1220.25|1214.85|40
1655113460000|2022-06-13 09:44:20|1223.73|1218.33|1222.59|1217.19|1224.64|1219.24|1222.59|1217.19|40
1655113470000|2022-06-13 09:44:30|1222.41|1217.01|1223.18|1217.78|1225.34|1219.94|1222.39|1216.99|37
1655113480000|2022-06-13 09:44:40|1223.13|1217.73|1221.98|1216.58|1223.88|1218.48|1221.98|1216.58|40
1655113490000|2022-06-13 09:44:50|1221.93|1216.53|1219.45|1214.05|1221.93|1216.53|1219.22|1213.82|38
1655113500000|2022-06-13 09:45:00|1219.15|1213.75|1218.83|1213.43|1219.82|1214.42|1217.79|1212.39|38
1655113510000|2022-06-13 09:45:10|1218.64|1213.24|1217.3|1211.9|1218.64|1213.24|1215.71|1210.31|40
1655113520000|2022-06-13 09:45:20|1217.59|1212.19|1215.36|1209.96|1217.59|1212.19|1214.78|1209.38|40
1655113530000|2022-06-13 09:45:30|1215.19|1209.79|1215.55|1210.15|1215.99|1210.59|1214.02|1208.62|40
1655113540000|2022-06-13 09:45:40|1215.34|1209.94|1215.72|1210.32|1216.58|1211.18|1214.96|1209.56|36
1655113550000|2022-06-13 09:45:50|1216|1210.6|1218.87|1213.47|1219.67|1214.27|1215.89|1210.49|39
1655113560000|2022-06-13 09:46:00|1219.12|1213.72|1222.59|1217.19|1223.54|1218.14|1218.85|1213.45|39
1655113570000|2022-06-13 09:46:10|1222.45|1217.05|1225.97|1220.57|1226.05|1220.65|1222.45|1217.05|39
1655113580000|2022-06-13 09:46:20|1225.47|1220.07|1229.5|1224.1|1229.5|1224.1|1225.47|1220.07|38
1655113590000|2022-06-13 09:46:30|1229.43|1224.03|1227.7|1222.3|1230.43|1225.03|1227.5|1222.1|40
1655113600000|2022-06-13 09:46:40|1227.87|1222.47|1225.52|1220.12|1227.87|1222.47|1223.6|1218.2|39
1655113610000|2022-06-13 09:46:50|1225.56|1220.16|1223.3|1217.9|1226.04|1220.64|1223.3|1217.9|38
1655113620000|2022-06-13 09:47:00|1222.52|1217.12|1223.94|1218.54|1223.94|1218.54|1222.08|1216.68|40
1655113630000|2022-06-13 09:47:10|1223.88|1218.48|1222.41|1217.01|1224.65|1219.25|1222.05|1216.65|39
1655113640000|2022-06-13 09:47:20|1222.56|1217.16|1224.99|1219.59|1224.99|1219.59|1222.56|1217.16|40
1655113650000|2022-06-13 09:47:30|1224.94|1219.54|1224.44|1219.04|1226.34|1220.94|1224.05|1218.65|39
1655113660000|2022-06-13 09:47:40|1224.45|1219.05|1225.62|1220.22|1225.62|1220.22|1224.02|1218.62|37
1655113670000|2022-06-13 09:47:50|1225.7|1220.3|1226.84|1221.44|1227.17|1221.77|1225.45|1220.05|40
1655113680000|2022-06-13 09:48:00|1226.77|1221.37|1226.72|1221.32|1226.97|1221.57|1224.45|1219.05|38
1655113690000|2022-06-13 09:48:10|1226.42|1221.02|1224.18|1218.78|1226.42|1221.02|1224.18|1218.78|37
1655113700000|2022-06-13 09:48:20|1224.11|1218.71|1223.39|1217.99|1224.83|1219.43|1223.03|1217.63|39
1655113710000|2022-06-13 09:48:30|1223.26|1217.86|1221.87|1216.47|1223.9|1218.5|1221.86|1216.46|38
1655113720000|2022-06-13 09:48:40|1221.91|1216.51|1220.41|1215.01|1221.91|1216.51|1220.28|1214.88|36
1655113730000|2022-06-13 09:48:50|1220.39|1214.99|1220.54|1215.14|1221.22|1215.82|1219.6|1214.2|38
1655113740000|2022-06-13 09:49:00|1220.56|1215.16|1223.36|1217.96|1223.36|1217.96|1219.78|1214.38|40
1655113750000|2022-06-13 09:49:10|1223.26|1217.86|1219.09|1213.69|1223.71|1218.31|1218.75|1213.35|39
1655113760000|2022-06-13 09:49:20|1219.13|1213.73|1217.15|1211.75|1219.13|1213.73|1216.91|1211.51|40
1655113770000|2022-06-13 09:49:30|1217.08|1211.68|1214.35|1208.95|1217.08|1211.68|1214.35|1208.95|38
1655113780000|2022-06-13 09:49:40|1214.34|1208.94|1212.83|1207.43|1215.54|1210.14|1212.79|1207.39|37
1655113790000|2022-06-13 09:49:50|1212.57|1207.17|1214.61|1209.21|1215.03|1209.63|1212.57|1207.17|40
1655113800000|2022-06-13 09:50:00|1214.49|1209.09|1213.96|1208.56|1215.57|1210.17|1213.46|1208.06|39
1655113810000|2022-06-13 09:50:10|1213.86|1208.46|1212.51|1207.11|1213.86|1208.46|1211.48|1206.08|39
1655113820000|2022-06-13 09:50:20|1212.55|1207.15|1215.56|1210.16|1215.62|1210.22|1212.55|1207.15|39
1655113830000|2022-06-13 09:50:30|1215.3|1209.9|1212.69|1207.29|1215.39|1209.99|1212.47|1207.07|38
1655113840000|2022-06-13 09:50:40|1212.7|1207.3|1214.52|1209.12|1214.52|1209.12|1212.61|1207.21|37
1655113850000|2022-06-13 09:50:50|1214.63|1209.23|1214.98|1209.58|1215.24|1209.84|1213.7|1208.3|38
1655113860000|2022-06-13 09:51:00|1215.27|1209.87|1212.49|1207.09|1215.35|1209.95|1212.44|1207.04|40
1655113870000|2022-06-13 09:51:10|1212.66|1207.26|1213.98|1208.58|1215.53|1210.13|1212.34|1206.94|38
1655113880000|2022-06-13 09:51:20|1213.57|1208.17|1212.66|1207.26|1215.1|1209.7|1212.58|1207.18|38
1655113890000|2022-06-13 09:51:30|1212.87|1207.47|1212.53|1207.13|1213.5|1208.1|1212.1|1206.7|38
1655113900000|2022-06-13 09:51:40|1212.52|1207.12|1212.5|1207.1|1213.44|1208.04|1211.99|1206.59|38
1655113910000|2022-06-13 09:51:50|1212.71|1207.31|1214.81|1209.41|1215.38|1209.98|1212.71|1207.31|41
1655113920000|2022-06-13 09:52:00|1214.68|1209.28|1215.95|1210.55|1216.01|1210.61|1213.22|1207.82|39
1655113930000|2022-06-13 09:52:10|1215.86|1210.46|1219.57|1214.17|1219.57|1214.17|1215.81|1210.41|40
1655113940000|2022-06-13 09:52:20|1219.67|1214.27|1222.05|1216.65|1222.05|1216.65|1219.2|1213.8|38
1655113950000|2022-06-13 09:52:30|1221.72|1216.32|1222.2|1216.8|1222.97|1217.57|1220.14|1214.74|39
1655113960000|2022-06-13 09:52:40|1222.17|1216.77|1222.74|1217.34|1222.82|1217.42|1220.98|1215.58|37
1655113970000|2022-06-13 09:52:50|1222.97|1217.57|1222.33|1216.93|1223.34|1217.94|1221.73|1216.33|38
1655113980000|2022-06-13 09:53:00|1222.58|1217.18|1222.19|1216.79|1223.62|1218.22|1221.83|1216.43|40
1655113990000|2022-06-13 09:53:10|1222.22|1216.82|1220.6|1215.2|1222.22|1216.82|1220.6|1215.2|39
1655114000000|2022-06-13 09:53:20|1220.67|1215.27|1219.76|1214.36|1220.99|1215.59|1219.76|1214.36|36
1655114010000|2022-06-13 09:53:30|1219.65|1214.25|1220.21|1214.81|1220.38|1214.98|1218.74|1213.34|40
1655114020000|2022-06-13 09:53:40|1220.09|1214.69|1223.56|1218.16|1223.56|1218.16|1219.98|1214.58|39
1655114030000|2022-06-13 09:53:50|1223.51|1218.11|1225.87|1220.47|1225.87|1220.47|1223.33|1217.93|40
1655114040000|2022-06-13 09:54:00|1225.86|1220.46|1226.28|1220.88|1226.97|1221.57|1225.55|1220.15|37
1655114050000|2022-06-13 09:54:10|1226.51|1221.11|1224.9|1219.5|1227.27|1221.87|1224.49|1219.09|37
1655114060000|2022-06-13 09:54:20|1224.65|1219.25|1223.57|1218.17|1226.5|1221.1|1223.52|1218.12|37
1655114070000|2022-06-13 09:54:30|1223.9|1218.5|1223.66|1218.26|1224.63|1219.23|1223.14|1217.74|39
1655114080000|2022-06-13 09:54:40|1223.65|1218.25|1224.34|1218.94|1224.58|1219.18|1223.15|1217.75|39
1655114090000|2022-06-13 09:54:50|1224.24|1218.84|1224.65|1219.25|1225.53|1220.13|1223.91|1218.51|40
1655114100000|2022-06-13 09:55:00|1224.61|1219.21|1222.12|1216.72|1225.2|1219.8|1221.4|1216|38
1655114110000|2022-06-13 09:55:10|1222.02|1216.62|1219.73|1214.33|1222.06|1216.66|1219.73|1214.33|39
1655114120000|2022-06-13 09:55:20|1219.57|1214.17|1218.31|1212.91|1219.79|1214.39|1218|1212.6|38
1655114130000|2022-06-13 09:55:30|1218.42|1213.02|1219.45|1214.05|1220.89|1215.49|1218.32|1212.92|39
1655114140000|2022-06-13 09:55:40|1219.46|1214.06|1224.52|1219.12|1224.76|1219.36|1219.46|1214.06|36
1655114150000|2022-06-13 09:55:50|1224.53|1219.13|1226.2|1220.8|1226.2|1220.8|1224.22|1218.82|39
1655114160000|2022-06-13 09:56:00|1226.62|1221.22|1226.14|1220.74|1227.03|1221.63|1225.1|1219.7|40
1655114170000|2022-06-13 09:56:10|1226.01|1220.61|1228.96|1223.56|1228.96|1223.56|1225.49|1220.09|38
1655114180000|2022-06-13 09:56:20|1230.02|1224.62|1232.76|1227.36|1233.79|1228.39|1229.45|1224.05|38
1655114190000|2022-06-13 09:56:30|1233.15|1227.75|1235.07|1229.67|1238.01|1232.61|1233.15|1227.75|40
1655114200000|2022-06-13 09:56:40|1234.56|1229.16|1234.37|1228.97|1236.21|1230.81|1234.08|1228.68|37
1655114210000|2022-06-13 09:56:50|1234.19|1228.79|1235.75|1230.35|1235.75|1230.35|1232.69|1227.29|38
1655114220000|2022-06-13 09:57:00|1236.04|1230.64|1234.2|1228.8|1236.94|1231.54|1233.67|1228.27|38
1655114230000|2022-06-13 09:57:10|1234.14|1228.74|1235.76|1230.36|1235.92|1230.52|1233.78|1228.38|39
1655114240000|2022-06-13 09:57:20|1235.95|1230.55|1237.87|1232.47|1238.09|1232.69|1235.78|1230.38|40
1655114250000|2022-06-13 09:57:30|1237.52|1232.12|1236.31|1230.91|1237.52|1232.12|1234.62|1229.22|39
1655114260000|2022-06-13 09:57:40|1236.28|1230.88|1238.83|1233.43|1238.94|1233.54|1235.77|1230.37|39
1655114270000|2022-06-13 09:57:50|1238.91|1233.51|1238.08|1232.68|1239.67|1234.27|1237.78|1232.38|40
1655114280000|2022-06-13 09:58:00|1238.24|1232.84|1239.16|1233.76|1239.19|1233.79|1237.74|1232.34|39
1655114290000|2022-06-13 09:58:10|1239.19|1233.79|1243.6|1238.2|1243.6|1238.2|1239.09|1233.69|40
1655114300000|2022-06-13 09:58:20|1243.7|1238.3|1244.77|1239.37|1246.64|1241.24|1243.7|1238.3|40
1655114310000|2022-06-13 09:58:30|1245.53|1240.13|1242.32|1236.92|1245.53|1240.13|1240.86|1235.46|39
1655114320000|2022-06-13 09:58:40|1242.72|1237.32|1241.13|1235.73|1242.72|1237.32|1239.69|1234.29|40
1655114330000|2022-06-13 09:58:50|1241.38|1235.98|1243.56|1238.16|1243.6|1238.2|1241.3|1235.9|40
1655114340000|2022-06-13 09:59:00|1243.62|1238.22|1239.64|1234.24|1243.76|1238.36|1239.64|1234.24|40
1655114350000|2022-06-13 09:59:10|1239.68|1234.28|1236.82|1231.42|1239.68|1234.28|1236.31|1230.91|40
1655114360000|2022-06-13 09:59:20|1237.09|1231.69|1236.9|1231.5|1237.56|1232.16|1236.38|1230.98|40
1655114370000|2022-06-13 09:59:30|1236.94|1231.54|1237.45|1232.05|1237.92|1232.52|1236.32|1230.92|39
1655114380000|2022-06-13 09:59:40|1237.47|1232.07|1235.92|1230.52|1237.79|1232.39|1235.92|1230.52|38
1655114390000|2022-06-13 09:59:50|1235.47|1230.07|1237.99|1232.59|1238.26|1232.86|1235.47|1230.07|39
1655114400000|2022-06-13 10:00:00|1237.95|1232.55|1236.74|1231.34|1237.95|1232.55|1235.01|1229.61|38
1655114410000|2022-06-13 10:00:10|1236.62|1231.22|1233.37|1227.97|1236.62|1231.22|1233.37|1227.97|39
1655114420000|2022-06-13 10:00:20|1233.45|1228.05|1235.23|1229.83|1236.27|1230.87|1233.44|1228.04|40
1655114430000|2022-06-13 10:00:30|1235.57|1230.17|1234.02|1228.62|1235.63|1230.23|1233.46|1228.06|40
1655114440000|2022-06-13 10:00:40|1234.14|1228.74|1240.34|1234.94|1240.34|1234.94|1233.27|1227.87|39
1655114450000|2022-06-13 10:00:50|1240.4|1235|1241.88|1236.48|1241.88|1236.48|1239.23|1233.83|39
1655114460000|2022-06-13 10:01:00|1241.83|1236.43|1242.83|1237.43|1243.88|1238.48|1241.82|1236.42|40
1655114470000|2022-06-13 10:01:10|1242.79|1237.39|1239.88|1234.48|1242.79|1237.39|1238.67|1233.27|39
1655114480000|2022-06-13 10:01:20|1240.07|1234.67|1240.25|1234.85|1241.62|1236.22|1239.14|1233.74|39
1655114490000|2022-06-13 10:01:30|1239.98|1234.58|1239.19|1233.79|1239.99|1234.59|1237.58|1232.18|39
1655114500000|2022-06-13 10:01:40|1239.28|1233.88|1239|1233.6|1239.66|1234.26|1238.33|1232.93|39
1655114510000|2022-06-13 10:01:50|1238.96|1233.56|1237.79|1232.39|1238.96|1233.56|1237.63|1232.23|39
1655114520000|2022-06-13 10:02:00|1237.7|1232.3|1235.84|1230.44|1237.7|1232.3|1235.5|1230.1|37
1655114530000|2022-06-13 10:02:10|1235.73|1230.33|1236.31|1230.91|1236.76|1231.36|1235.29|1229.89|38
1655114540000|2022-06-13 10:02:20|1236.33|1230.93|1239.52|1234.12|1239.52|1234.12|1235.44|1230.04|37
1655114550000|2022-06-13 10:02:30|1239.45|1234.05|1238.96|1233.56|1239.53|1234.13|1238.67|1233.27|40
1655114560000|2022-06-13 10:02:40|1238.77|1233.37|1237.96|1232.56|1239.14|1233.74|1237.58|1232.18|38
1655114570000|2022-06-13 10:02:50|1238.02|1232.62|1238.48|1233.08|1238.81|1233.41|1238.02|1232.62|35
1655114580000|2022-06-13 10:03:00|1238.53|1233.13|1241.13|1235.73|1241.71|1236.31|1238.45|1233.05|39
1655114590000|2022-06-13 10:03:10|1241.15|1235.75|1242.93|1237.53|1243.52|1238.12|1240.94|1235.54|38
1655114600000|2022-06-13 10:03:20|1242.97|1237.57|1242.5|1237.1|1242.97|1237.57|1240.26|1234.86|39
1655114610000|2022-06-13 10:03:30|1242.28|1236.88|1239.88|1234.48|1242.88|1237.48|1239.76|1234.36|40
1655114620000|2022-06-13 10:03:40|1239.87|1234.47|1240.65|1235.25|1240.86|1235.46|1239.71|1234.31|36
1655114630000|2022-06-13 10:03:50|1240.91|1235.51|1242.57|1237.17|1243.06|1237.66|1240.47|1235.07|39
1655114640000|2022-06-13 10:04:00|1242.47|1237.07|1245.82|1240.42|1246.2|1240.8|1242.47|1237.07|39
1655114650000|2022-06-13 10:04:10|1245.65|1240.25|1249.22|1243.82|1249.22|1243.82|1244.63|1239.23|40
1655114660000|2022-06-13 10:04:20|1249.09|1243.69|1246.18|1240.78|1249.09|1243.69|1245.97|1240.57|40
1655114670000|2022-06-13 10:04:30|1246.14|1240.74|1247.77|1242.37|1247.84|1242.44|1245.06|1239.66|39
1655114680000|2022-06-13 10:04:40|1247.53|1242.13|1245.3|1239.9|1248.5|1243.1|1245.3|1239.9|38
1655114690000|2022-06-13 10:04:50|1244.86|1239.46|1243.05|1237.65|1245.02|1239.62|1242.94|1237.54|40
1655114700000|2022-06-13 10:05:00|1243.02|1237.62|1249.09|1243.69|1249.11|1243.71|1242.55|1237.15|40
1655114710000|2022-06-13 10:05:10|1249.16|1243.76|1252.91|1247.51|1253.01|1247.61|1248.08|1242.68|40
1655114720000|2022-06-13 10:05:20|1252.56|1247.16|1256.39|1250.99|1256.43|1251.03|1252.24|1246.84|39
1655114730000|2022-06-13 10:05:30|1256.2|1250.8|1253.91|1248.51|1256.2|1250.8|1253.13|1247.73|39
1655114740000|2022-06-13 10:05:40|1254.17|1248.77|1253.6|1248.2|1254.26|1248.86|1253.15|1247.75|39
1655114750000|2022-06-13 10:05:50|1253.73|1248.33|1256.66|1251.26|1256.89|1251.49|1253.71|1248.31|38
1655114760000|2022-06-13 10:06:00|1256.62|1251.22|1255.19|1249.79|1256.62|1251.22|1254.09|1248.69|40
1655114770000|2022-06-13 10:06:10|1255.03|1249.63|1254.66|1249.26|1255.05|1249.65|1253.11|1247.71|39
1655114780000|2022-06-13 10:06:20|1254.75|1249.35|1256.62|1251.22|1256.97|1251.57|1254.2|1248.8|40
1655114790000|2022-06-13 10:06:30|1256.29|1250.89|1258.55|1253.15|1258.6|1253.2|1255.63|1250.23|39
1655114800000|2022-06-13 10:06:40|1258.72|1253.32|1255.88|1250.48|1258.72|1253.32|1255.63|1250.23|38
1655114810000|2022-06-13 10:06:50|1255.92|1250.52|1253.61|1248.21|1255.92|1250.52|1253.45|1248.05|38
1655114820000|2022-06-13 10:07:00|1253.33|1247.93|1255.12|1249.72|1256.37|1250.97|1252.81|1247.41|39
1655114830000|2022-06-13 10:07:10|1254.99|1249.59|1253.23|1247.83|1255.34|1249.94|1253.23|1247.83|38
1655114840000|2022-06-13 10:07:20|1253.06|1247.66|1252.61|1247.21|1253.83|1248.43|1252.38|1246.98|37
1655114850000|2022-06-13 10:07:30|1252.71|1247.31|1251.04|1245.64|1252.71|1247.31|1251.04|1245.64|35
1655114860000|2022-06-13 10:07:40|1250.98|1245.58|1249.48|1244.08|1250.98|1245.58|1248.63|1243.23|36
1655114870000|2022-06-13 10:07:50|1249.2|1243.8|1248.53|1243.13|1249.2|1243.8|1247.76|1242.36|36
1655114880000|2022-06-13 10:08:00|1248.55|1243.15|1250.58|1245.18|1250.59|1245.19|1247.56|1242.16|35
1655114890000|2022-06-13 10:08:10|1250.39|1244.99|1247.92|1242.52|1251.76|1246.36|1247.55|1242.15|37
1655114900000|2022-06-13 10:08:20|1247.25|1241.85|1244.73|1239.33|1248|1242.6|1244.73|1239.33|40
1655114910000|2022-06-13 10:08:30|1244.95|1239.55|1245.92|1240.52|1246.38|1240.98|1244.25|1238.85|40
1655114920000|2022-06-13 10:08:40|1245.95|1240.55|1246.41|1241.01|1247.7|1242.3|1245.39|1239.99|39
1655114930000|2022-06-13 10:08:50|1246.39|1240.99|1246.06|1240.66|1247.14|1241.74|1245.84|1240.44|38
1655114940000|2022-06-13 10:09:00|1246.08|1240.68|1245.79|1240.39|1246.08|1240.68|1244.39|1238.99|38
1655114950000|2022-06-13 10:09:10|1245.87|1240.47|1248.91|1243.51|1248.91|1243.51|1245.86|1240.46|39
1655114960000|2022-06-13 10:09:20|1249.43|1244.03|1250.14|1244.74|1250.17|1244.77|1249.12|1243.72|38
1655114970000|2022-06-13 10:09:30|1250.2|1244.8|1252.65|1247.25|1252.95|1247.55|1250.18|1244.78|39
1655114980000|2022-06-13 10:09:40|1252.44|1247.04|1253.5|1248.1|1254.36|1248.96|1252.32|1246.92|40
1655114990000|2022-06-13 10:09:50|1253.48|1248.08|1254.77|1249.37|1255.55|1250.15|1253.43|1248.03|38
1655115000000|2022-06-13 10:10:00|1254.81|1249.41|1254.54|1249.14|1255.41|1250.01|1252.97|1247.57|35
1655115010000|2022-06-13 10:10:10|1254.35|1248.95|1249.82|1244.42|1254.35|1248.95|1249.82|1244.42|41
1655115020000|2022-06-13 10:10:20|1249.89|1244.49|1250.6|1245.2|1251.6|1246.2|1249.82|1244.42|36
1655115030000|2022-06-13 10:10:30|1250.78|1245.38|1253.08|1247.68|1253.14|1247.74|1250.78|1245.38|40
1655115040000|2022-06-13 10:10:40|1253.07|1247.67|1251.26|1245.86|1253.72|1248.32|1251.26|1245.86|36
1655115050000|2022-06-13 10:10:50|1251.36|1245.96|1250.49|1245.09|1251.43|1246.03|1249.86|1244.46|39
1655115060000|2022-06-13 10:11:00|1250.48|1245.08|1252.06|1246.66|1252.16|1246.76|1248.86|1243.46|40
1655115070000|2022-06-13 10:11:10|1252.24|1246.84|1250.82|1245.42|1252.24|1246.84|1249.78|1244.38|40
1655115080000|2022-06-13 10:11:20|1250.73|1245.33|1248.18|1242.78|1250.73|1245.33|1247.89|1242.49|38
1655115090000|2022-06-13 10:11:30|1248.02|1242.62|1246.94|1241.54|1248.02|1242.62|1246.18|1240.78|39
1655115100000|2022-06-13 10:11:40|1246.93|1241.53|1245.75|1240.35|1246.99|1241.59|1245.57|1240.17|40
1655115110000|2022-06-13 10:11:50|1245.63|1240.23|1245.41|1240.01|1246.91|1241.51|1245.25|1239.85|38
1655115120000|2022-06-13 10:12:00|1245.73|1240.33|1245.49|1240.09|1246.27|1240.87|1244.5|1239.1|38
1655115130000|2022-06-13 10:12:10|1245.53|1240.13|1247.45|1242.05|1247.57|1242.17|1245.52|1240.12|40
1655115140000|2022-06-13 10:12:20|1247.88|1242.48|1246.32|1240.92|1249.38|1243.98|1246.04|1240.64|39
1655115150000|2022-06-13 10:12:30|1246.6|1241.2|1245.71|1240.31|1247.31|1241.91|1245.34|1239.94|37
1655115160000|2022-06-13 10:12:40|1245.81|1240.41|1243.37|1237.97|1245.83|1240.43|1243.37|1237.97|36
1655115170000|2022-06-13 10:12:50|1243.47|1238.07|1241.84|1236.44|1243.47|1238.07|1241.64|1236.24|37
1655115180000|2022-06-13 10:13:00|1241.78|1236.38|1236.84|1231.44|1242.09|1236.69|1236.27|1230.87|38
1655115190000|2022-06-13 10:13:10|1236.86|1231.46|1230.52|1225.12|1236.86|1231.46|1230.52|1225.12|31
1655115200000|2022-06-13 10:13:20|1230.41|1225.01|1232.71|1227.31|1232.71|1227.31|1230.37|1224.97|36
1655115210000|2022-06-13 10:13:30|1232.08|1226.68|1233.37|1227.97|1234.39|1228.99|1232.08|1226.68|34
1655115220000|2022-06-13 10:13:40|1233.43|1228.03|1231.01|1225.61|1233.43|1228.03|1227.7|1222.3|39
1655115230000|2022-06-13 10:13:50|1230.99|1225.59|1231.64|1226.24|1233.33|1227.93|1230.23|1224.83|39
1655115240000|2022-06-13 10:14:00|1231.58|1226.18|1231.73|1226.33|1232.05|1226.65|1229.53|1224.13|39
1655115250000|2022-06-13 10:14:10|1231.35|1225.95|1230.3|1224.9|1232.77|1227.37|1228.29|1222.89|40
1655115260000|2022-06-13 10:14:20|1230.36|1224.96|1230.22|1224.82|1230.91|1225.51|1229.99|1224.59|39
1655115270000|2022-06-13 10:14:30|1230.46|1225.06|1230.52|1225.12|1231.2|1225.8|1230.03|1224.63|38
1655115280000|2022-06-13 10:14:40|1230.53|1225.13|1231.01|1225.61|1231.29|1225.89|1230.53|1225.13|40
1655115290000|2022-06-13 10:14:50|1231.08|1225.68|1230.37|1224.97|1232.18|1226.78|1230.31|1224.91|39
1655115300000|2022-06-13 10:15:00|1230.24|1224.84|1226.79|1221.39|1230.24|1224.84|1226.79|1221.39|39
1655115310000|2022-06-13 10:15:10|1226.74|1221.34|1226.91|1221.51|1227.63|1222.23|1225.18|1219.78|40
1655115320000|2022-06-13 10:15:20|1226.98|1221.58|1226.07|1220.67|1228.04|1222.64|1225.23|1219.83|38
1655115330000|2022-06-13 10:15:30|1225.87|1220.47|1227.01|1221.61|1227.01|1221.61|1225.06|1219.66|40
1655115340000|2022-06-13 10:15:40|1227.26|1221.86|1225.49|1220.09|1228.1|1222.7|1225.47|1220.07|39
1655115350000|2022-06-13 10:15:50|1225.45|1220.05|1225.04|1219.64|1226.43|1221.03|1224.84|1219.44|39
1655115360000|2022-06-13 10:16:00|1224.44|1219.04|1220.94|1215.54|1224.45|1219.05|1220.89|1215.49|41
1655115370000|2022-06-13 10:16:10|1220.83|1215.43|1220.08|1214.68|1222.21|1216.81|1219.95|1214.55|39
1655115380000|2022-06-13 10:16:20|1220.02|1214.62|1224.3|1218.9|1224.3|1218.9|1220.02|1214.62|38
1655115390000|2022-06-13 10:16:30|1224.5|1219.1|1223.28|1217.88|1225.15|1219.75|1221.54|1216.14|39
1655115400000|2022-06-13 10:16:40|1223.57|1218.17|1224.25|1218.85|1224.61|1219.21|1222.57|1217.17|40
1655115410000|2022-06-13 10:16:50|1224.28|1218.88|1225.26|1219.86|1225.73|1220.33|1224.28|1218.88|36
1655115420000|2022-06-13 10:17:00|1225.02|1219.62|1225.92|1220.52|1225.93|1220.53|1223.55|1218.15|39
1655115430000|2022-06-13 10:17:10|1226.05|1220.65|1228.89|1223.49|1230.03|1224.63|1226.05|1220.65|40
1655115440000|2022-06-13 10:17:20|1228.8|1223.4|1228.9|1223.5|1229.16|1223.76|1227.65|1222.25|39
1655115450000|2022-06-13 10:17:30|1228.76|1223.36|1227.89|1222.49|1228.76|1223.36|1227.32|1221.92|40
1655115460000|2022-06-13 10:17:40|1227.87|1222.47|1229.82|1224.42|1230.03|1224.63|1227.22|1221.82|40
1655115470000|2022-06-13 10:17:50|1229.96|1224.56|1231.36|1225.96|1231.54|1226.14|1229.96|1224.56|38
1655115480000|2022-06-13 10:18:00|1231.35|1225.95|1228.13|1222.73|1231.78|1226.38|1227.99|1222.59|38
1655115490000|2022-06-13 10:18:10|1228.14|1222.74|1228.86|1223.46|1228.88|1223.48|1227.5|1222.1|37
1655115500000|2022-06-13 10:18:20|1228.75|1223.35|1229.75|1224.35|1230.11|1224.71|1228.75|1223.35|39
1655115510000|2022-06-13 10:18:30|1229.72|1224.32|1227.8|1222.4|1229.72|1224.32|1227.43|1222.03|39
1655115520000|2022-06-13 10:18:40|1227.69|1222.29|1226.31|1220.91|1227.84|1222.44|1226.31|1220.91|37
1655115530000|2022-06-13 10:18:50|1226.29|1220.89|1224.54|1219.14|1226.78|1221.38|1224.18|1218.78|38
1655115540000|2022-06-13 10:19:00|1224.43|1219.03|1222.91|1217.51|1225.7|1220.3|1222.88|1217.48|40
1655115550000|2022-06-13 10:19:10|1223.02|1217.62|1222.68|1217.28|1223.22|1217.82|1222|1216.6|38
1655115560000|2022-06-13 10:19:20|1222.69|1217.29|1222.49|1217.09|1223.08|1217.68|1221.24|1215.84|37
1655115570000|2022-06-13 10:19:30|1222.53|1217.13|1225.39|1219.99|1225.39|1219.99|1222.53|1217.13|40
1655115580000|2022-06-13 10:19:40|1225.5|1220.1|1225.58|1220.18|1226.54|1221.14|1225.39|1219.99|38
1655115590000|2022-06-13 10:19:50|1225.75|1220.35|1225.69|1220.29|1226.67|1221.27|1225.56|1220.16|39
1655115600000|2022-06-13 10:20:00|1225.91|1220.51|1225.65|1220.25|1225.91|1220.51|1223.77|1218.37|37
1655115610000|2022-06-13 10:20:10|1225.68|1220.28|1227.82|1222.42|1228.36|1222.96|1225.68|1220.28|39
1655115620000|2022-06-13 10:20:20|1228.23|1222.83|1228.38|1222.98|1229.4|1224|1227.81|1222.41|40
1655115630000|2022-06-13 10:20:30|1228.33|1222.93|1231.28|1225.88|1231.28|1225.88|1228.1|1222.7|40
1655115640000|2022-06-13 10:20:40|1231.36|1225.96|1231.7|1226.3|1231.7|1226.3|1229.95|1224.55|39
1655115650000|2022-06-13 10:20:50|1231.64|1226.24|1229.32|1223.92|1231.73|1226.33|1229.06|1223.66|39
1655115660000|2022-06-13 10:21:00|1229.26|1223.86|1230.75|1225.35|1231.04|1225.64|1228.9|1223.5|39
1655115670000|2022-06-13 10:21:10|1230.78|1225.38|1226.4|1221|1230.78|1225.38|1224.6|1219.2|40
1655115680000|2022-06-13 10:21:20|1226.55|1221.15|1225.79|1220.39|1227.04|1221.64|1225.47|1220.07|39
1655115690000|2022-06-13 10:21:30|1225.5|1220.1|1223.29|1217.89|1225.5|1220.1|1223.29|1217.89|40
1655115700000|2022-06-13 10:21:40|1223.32|1217.92|1222.46|1217.06|1223.56|1218.16|1221.68|1216.28|38
1655115710000|2022-06-13 10:21:50|1222.4|1217|1221.79|1216.39|1222.4|1217|1220.64|1215.24|40
1655115720000|2022-06-13 10:22:00|1221.73|1216.33|1220.44|1215.04|1222.29|1216.89|1220.44|1215.04|40
1655115730000|2022-06-13 10:22:10|1220.39|1214.99|1219.11|1213.71|1220.93|1215.53|1219.08|1213.68|37
1655115740000|2022-06-13 10:22:20|1219.04|1213.64|1219.56|1214.16|1219.91|1214.51|1217.68|1212.28|39
1655115750000|2022-06-13 10:22:30|1219.28|1213.88|1217.24|1211.84|1219.86|1214.46|1216.57|1211.17|40
1655115760000|2022-06-13 10:22:40|1217.23|1211.83|1218.73|1213.33|1219.03|1213.63|1217.04|1211.64|39
1655115770000|2022-06-13 10:22:50|1218.75|1213.35|1217.02|1211.62|1218.75|1213.35|1217.02|1211.62|39
1655115780000|2022-06-13 10:23:00|1216.97|1211.57|1219.47|1214.07|1219.52|1214.12|1216.6|1211.2|39
1655115790000|2022-06-13 10:23:10|1219.61|1214.21|1222.55|1217.15|1222.7|1217.3|1219.61|1214.21|40
1655115800000|2022-06-13 10:23:20|1222.68|1217.28|1224.34|1218.94|1224.96|1219.56|1222.68|1217.28|36
1655115810000|2022-06-13 10:23:30|1224.27|1218.87|1224.73|1219.33|1224.86|1219.46|1223.08|1217.68|40
1655115820000|2022-06-13 10:23:40|1224.68|1219.28|1227.23|1221.83|1227.41|1222.01|1224.26|1218.86|40
1655115830000|2022-06-13 10:23:50|1227.2|1221.8|1224.63|1219.23|1227.9|1222.5|1224.63|1219.23|39
1655115840000|2022-06-13 10:24:00|1224.6|1219.2|1226.47|1221.07|1226.47|1221.07|1223.17|1217.77|39
1655115850000|2022-06-13 10:24:10|1226.31|1220.91|1224.4|1219|1226.52|1221.12|1224.4|1219|40
1655115860000|2022-06-13 10:24:20|1224.25|1218.85|1224.62|1219.22|1224.63|1219.23|1222.71|1217.31|39
1655115870000|2022-06-13 10:24:30|1224.51|1219.11|1222.9|1217.5|1224.68|1219.28|1222.9|1217.5|38
1655115880000|2022-06-13 10:24:40|1222.83|1217.43|1224.25|1218.85|1224.25|1218.85|1221.35|1215.95|38
1655115890000|2022-06-13 10:24:50|1224.05|1218.65|1223.34|1217.94|1225.31|1219.91|1223.31|1217.91|39
1655115900000|2022-06-13 10:25:00|1223.37|1217.97|1224.3|1218.9|1224.71|1219.31|1222.42|1217.02|39
1655115910000|2022-06-13 10:25:10|1224.26|1218.86|1225.29|1219.89|1225.61|1220.21|1224.19|1218.79|40
1655115920000|2022-06-13 10:25:20|1225.4|1220|1222.98|1217.58|1225.47|1220.07|1222.98|1217.58|37
1655115930000|2022-06-13 10:25:30|1222.99|1217.59|1221.54|1216.14|1223.01|1217.61|1221.31|1215.91|36
1655115940000|2022-06-13 10:25:40|1221.4|1216|1222.12|1216.72|1222.64|1217.24|1220.69|1215.29|39
1655115950000|2022-06-13 10:25:50|1222.19|1216.79|1225.63|1220.23|1226.59|1221.19|1222.17|1216.77|39
1655115960000|2022-06-13 10:26:00|1225.91|1220.51|1228.79|1223.39|1228.91|1223.51|1225.91|1220.51|40
1655115970000|2022-06-13 10:26:10|1228.96|1223.56|1228.9|1223.5|1230.03|1224.63|1228.88|1223.48|39
1655115980000|2022-06-13 10:26:20|1228.99|1223.59|1226.88|1221.48|1229.07|1223.67|1226.88|1221.48|37
1655115990000|2022-06-13 10:26:30|1226.82|1221.42|1226.15|1220.75|1227|1221.6|1226.15|1220.75|39
1655116000000|2022-06-13 10:26:40|1226.65|1221.25|1225.08|1219.68|1226.65|1221.25|1224.5|1219.1|37
1655116010000|2022-06-13 10:26:50|1225.23|1219.83|1226.55|1221.15|1226.6|1221.2|1225.23|1219.83|39
1655116020000|2022-06-13 10:27:00|1226.54|1221.14|1230.22|1224.82|1230.33|1224.93|1226.39|1220.99|40
1655116030000|2022-06-13 10:27:10|1230.27|1224.87|1228.27|1222.87|1230.45|1225.05|1228.18|1222.78|39
1655116040000|2022-06-13 10:27:20|1228.4|1223|1227.91|1222.51|1228.42|1223.02|1226.54|1221.14|37
1655116050000|2022-06-13 10:27:30|1227.42|1222.02|1226.47|1221.07|1227.51|1222.11|1226.38|1220.98|37
1655116060000|2022-06-13 10:27:40|1226.67|1221.27|1228.37|1222.97|1228.37|1222.97|1226.59|1221.19|38
1655116070000|2022-06-13 10:27:50|1228.3|1222.9|1227.73|1222.33|1229.38|1223.98|1227.73|1222.33|35
1655116080000|2022-06-13 10:28:00|1227.27|1221.87|1227.04|1221.64|1227.76|1222.36|1226.17|1220.77|40
1655116090000|2022-06-13 10:28:10|1227.01|1221.61|1226.71|1221.31|1227.85|1222.45|1226.67|1221.27|39
1655116100000|2022-06-13 10:28:20|1226.52|1221.12|1228.33|1222.93|1228.67|1223.27|1226.52|1221.12|39
1655116110000|2022-06-13 10:28:30|1228.56|1223.16|1229.96|1224.56|1229.96|1224.56|1228.51|1223.11|39
1655116120000|2022-06-13 10:28:40|1230.11|1224.71|1230.9|1225.5|1232.76|1227.36|1230.01|1224.61|38
1655116130000|2022-06-13 10:28:50|1230.7|1225.3|1234.18|1228.78|1234.93|1229.53|1230.7|1225.3|38
1655116140000|2022-06-13 10:29:00|1234.1|1228.7|1234.05|1228.65|1234.28|1228.88|1233.05|1227.65|38
1655116150000|2022-06-13 10:29:10|1233.99|1228.59|1239.35|1233.95|1239.35|1233.95|1233.98|1228.58|40
1655116160000|2022-06-13 10:29:20|1240.3|1234.9|1238.84|1233.44|1240.3|1234.9|1237.22|1231.82|39
1655116170000|2022-06-13 10:29:30|1238.74|1233.34|1239.93|1234.53|1240.32|1234.92|1238.34|1232.94|40
1655116180000|2022-06-13 10:29:40|1240.1|1234.7|1241.87|1236.47|1242.33|1236.93|1239.55|1234.15|38
1655116190000|2022-06-13 10:29:50|1242.32|1236.92|1240.13|1234.73|1242.88|1237.48|1240.13|1234.73|38
1655116200000|2022-06-13 10:30:00|1240.07|1234.67|1243.33|1237.93|1243.92|1238.52|1239.88|1234.48|38
1655116210000|2022-06-13 10:30:10|1242.79|1237.39|1241.78|1236.38|1244.39|1238.99|1241.73|1236.33|40
1655116220000|2022-06-13 10:30:20|1241.64|1236.24|1243.23|1237.83|1244.52|1239.12|1241.58|1236.18|40
1655116230000|2022-06-13 10:30:30|1243.28|1237.88|1244.47|1239.07|1244.47|1239.07|1243.26|1237.86|38
1655116240000|2022-06-13 10:30:40|1244.31|1238.91|1245.11|1239.71|1245.23|1239.83|1244.15|1238.75|40
1655116250000|2022-06-13 10:30:50|1244.84|1239.44|1244.54|1239.14|1245.93|1240.53|1244.01|1238.61|38
1655116260000|2022-06-13 10:31:00|1244.89|1239.49|1246.43|1241.03|1247.33|1241.93|1244.89|1239.49|38
1655116270000|2022-06-13 10:31:10|1246.56|1241.16|1245.58|1240.18|1247.4|1242|1245.58|1240.18|39
1655116280000|2022-06-13 10:31:20|1245.48|1240.08|1243.71|1238.31|1245.53|1240.13|1243.2|1237.8|40
1655116290000|2022-06-13 10:31:30|1243.68|1238.28|1243.2|1237.8|1244.34|1238.94|1243.18|1237.78|38
1655116300000|2022-06-13 10:31:40|1243.31|1237.91|1244.41|1239.01|1244.41|1239.01|1243.28|1237.88|39
1655116310000|2022-06-13 10:31:50|1244.23|1238.83|1246.28|1240.88|1246.33|1240.93|1243.86|1238.46|39
1655116320000|2022-06-13 10:32:00|1246.33|1240.93|1243.91|1238.51|1246.33|1240.93|1243.87|1238.47|37
1655116330000|2022-06-13 10:32:10|1244.24|1238.84|1245.84|1240.44|1247.34|1241.94|1244.24|1238.84|38
1655116340000|2022-06-13 10:32:20|1245.78|1240.38|1245.13|1239.73|1246.76|1241.36|1245.08|1239.68|37
1655116350000|2022-06-13 10:32:30|1245.1|1239.7|1244.84|1239.44|1245.1|1239.7|1243.59|1238.19|40
1655116360000|2022-06-13 10:32:40|1244.57|1239.17|1243.41|1238.01|1244.8|1239.4|1243.41|1238.01|37
1655116370000|2022-06-13 10:32:50|1243.37|1237.97|1242.94|1237.54|1244.04|1238.64|1242.94|1237.54|36
1655116380000|2022-06-13 10:33:00|1242.95|1237.55|1241.68|1236.28|1243.77|1238.37|1241.41|1236.01|39
1655116390000|2022-06-13 10:33:10|1241.22|1235.82|1240.05|1234.65|1241.22|1235.82|1238.89|1233.49|39
1655116400000|2022-06-13 10:33:20|1239.67|1234.27|1237.8|1232.4|1240.24|1234.84|1237.7|1232.3|39
1655116410000|2022-06-13 10:33:30|1237.7|1232.3|1238.52|1233.12|1238.72|1233.32|1237.7|1232.3|39
1655116420000|2022-06-13 10:33:40|1239.16|1233.76|1237.86|1232.46|1239.16|1233.76|1237.53|1232.13|38
1655116430000|2022-06-13 10:33:50|1237.79|1232.39|1238.12|1232.72|1238.93|1233.53|1237.47|1232.07|36
1655116440000|2022-06-13 10:34:00|1238.3|1232.9|1237.34|1231.94|1238.3|1232.9|1236.97|1231.57|40
1655116450000|2022-06-13 10:34:10|1237.43|1232.03|1236.55|1231.15|1237.43|1232.03|1236.08|1230.68|38
1655116460000|2022-06-13 10:34:20|1236.46|1231.06|1238.32|1232.92|1238.4|1233|1236.36|1230.96|40
1655116470000|2022-06-13 10:34:30|1238.39|1232.99|1238.06|1232.66|1238.9|1233.5|1237.97|1232.57|36
1655116480000|2022-06-13 10:34:40|1237.96|1232.56|1236.59|1231.19|1237.96|1232.56|1236.59|1231.19|36
1655116490000|2022-06-13 10:34:50|1236.69|1231.29|1236.01|1230.61|1236.75|1231.35|1235.72|1230.32|38
1655116500000|2022-06-13 10:35:00|1236.14|1230.74|1237.17|1231.77|1237.19|1231.79|1235.31|1229.91|38
1655116510000|2022-06-13 10:35:10|1237.28|1231.88|1240.39|1234.99|1240.39|1234.99|1237.28|1231.88|39
1655116520000|2022-06-13 10:35:20|1240.28|1234.88|1240.97|1235.57|1241.11|1235.71|1239.52|1234.12|39
1655116530000|2022-06-13 10:35:30|1241.03|1235.63|1242.75|1237.35|1242.89|1237.49|1240.99|1235.59|38
1655116540000|2022-06-13 10:35:40|1242.63|1237.23|1244.1|1238.7|1244.61|1239.21|1242.45|1237.05|38
1655116550000|2022-06-13 10:35:50|1244.14|1238.74|1244.52|1239.12|1245.3|1239.9|1244.14|1238.74|38
1655116560000|2022-06-13 10:36:00|1244.57|1239.17|1244.78|1239.38|1245.3|1239.9|1243.65|1238.25|40
1655116570000|2022-06-13 10:36:10|1245.26|1239.86|1244.05|1238.65|1245.62|1240.22|1243.77|1238.37|38
1655116580000|2022-06-13 10:36:20|1244.01|1238.61|1241.93|1236.53|1244.01|1238.61|1241.43|1236.03|38
1655116590000|2022-06-13 10:36:30|1241.95|1236.55|1244.43|1239.03|1244.43|1239.03|1241.8|1236.4|37
1655116600000|2022-06-13 10:36:40|1244.96|1239.56|1245.58|1240.18|1245.58|1240.18|1244.15|1238.75|38
1655116610000|2022-06-13 10:36:50|1245.76|1240.36|1246.01|1240.61|1246.51|1241.11|1245.57|1240.17|38
1655116620000|2022-06-13 10:37:00|1245.93|1240.53|1244.02|1238.62|1246|1240.6|1243.36|1237.96|39
1655116630000|2022-06-13 10:37:10|1244.07|1238.67|1245.86|1240.46|1245.91|1240.51|1243.97|1238.57|39
1655116640000|2022-06-13 10:37:20|1245.44|1240.04|1244.98|1239.58|1245.75|1240.35|1244.33|1238.93|37
1655116650000|2022-06-13 10:37:30|1245.03|1239.63|1245.51|1240.11|1245.91|1240.51|1244.15|1238.75|38
1655116660000|2022-06-13 10:37:40|1245.55|1240.15|1246.55|1241.15|1247.02|1241.62|1245.46|1240.06|35
1655116670000|2022-06-13 10:37:50|1246.56|1241.16|1246.37|1240.97|1246.84|1241.44|1246.22|1240.82|37
1655116680000|2022-06-13 10:38:00|1246.58|1241.18|1244.88|1239.48|1247.09|1241.69|1244.56|1239.16|39
1655116690000|2022-06-13 10:38:10|1244.79|1239.39|1245.95|1240.55|1246.21|1240.81|1244.71|1239.31|35
1655116700000|2022-06-13 10:38:20|1245.89|1240.49|1249.15|1243.75|1249.57|1244.17|1245.8|1240.4|39
1655116710000|2022-06-13 10:38:30|1248.88|1243.48|1248.55|1243.15|1250.09|1244.69|1248.51|1243.11|39
1655116720000|2022-06-13 10:38:40|1248.48|1243.08|1248.52|1243.12|1248.58|1243.18|1247.76|1242.36|38
1655116730000|2022-06-13 10:38:50|1248.46|1243.06|1247.56|1242.16|1248.74|1243.34|1247.56|1242.16|37
1655116740000|2022-06-13 10:39:00|1247.76|1242.36|1245.89|1240.49|1247.84|1242.44|1245.53|1240.13|40
1655116750000|2022-06-13 10:39:10|1245.87|1240.47|1246.12|1240.72|1246.43|1241.03|1245.37|1239.97|34
1655116760000|2022-06-13 10:39:20|1246.1|1240.7|1245.39|1239.99|1246.1|1240.7|1245.11|1239.71|36
1655116770000|2022-06-13 10:39:30|1245.22|1239.82|1243.92|1238.52|1245.31|1239.91|1243.81|1238.41|35
1655116780000|2022-06-13 10:39:40|1243.9|1238.5|1243.47|1238.07|1243.9|1238.5|1242.56|1237.16|40
1655116790000|2022-06-13 10:39:50|1243.24|1237.84|1240.98|1235.58|1243.24|1237.84|1240.43|1235.03|37
1655116800000|2022-06-13 10:40:00|1240.96|1235.56|1238.13|1232.73|1241.05|1235.65|1238.13|1232.73|33
1655116810000|2022-06-13 10:40:10|1238.06|1232.66|1237.17|1231.77|1238.06|1232.66|1236.43|1231.03|38
1655116820000|2022-06-13 10:40:20|1237.19|1231.79|1232.76|1227.36|1237.3|1231.9|1232.76|1227.36|40
1655116830000|2022-06-13 10:40:30|1232.63|1227.23|1233.12|1227.72|1233.29|1227.89|1232.55|1227.15|39
1655116840000|2022-06-13 10:40:40|1233.23|1227.83|1234.77|1229.37|1234.77|1229.37|1232.25|1226.85|39
1655116850000|2022-06-13 10:40:50|1234.74|1229.34|1235.04|1229.64|1236.79|1231.39|1234.55|1229.15|37
1655116860000|2022-06-13 10:41:00|1235.06|1229.66|1235.36|1229.96|1235.74|1230.34|1234.57|1229.17|39
1655116870000|2022-06-13 10:41:10|1235.44|1230.04|1237.79|1232.39|1237.96|1232.56|1235.03|1229.63|38
1655116880000|2022-06-13 10:41:20|1237.87|1232.47|1239.8|1234.4|1239.8|1234.4|1237.87|1232.47|38
1655116890000|2022-06-13 10:41:30|1239.95|1234.55|1241.11|1235.71|1241.5|1236.1|1239.95|1234.55|39
1655116900000|2022-06-13 10:41:40|1241.15|1235.75|1240.95|1235.55|1241.87|1236.47|1240.86|1235.46|36
1655116910000|2022-06-13 10:41:50|1241.01|1235.61|1243.73|1238.33|1243.73|1238.33|1240.97|1235.57|39
1655116920000|2022-06-13 10:42:00|1243.57|1238.17|1240.46|1235.06|1244.42|1239.02|1240.46|1235.06|37
1655116930000|2022-06-13 10:42:10|1240.28|1234.88|1239.53|1234.13|1240.28|1234.88|1239.5|1234.1|36
1655116940000|2022-06-13 10:42:20|1239.7|1234.3|1241.07|1235.67|1241.07|1235.67|1238.71|1233.31|38
1655116950000|2022-06-13 10:42:30|1241|1235.6|1244.2|1238.8|1244.62|1239.22|1240.96|1235.56|39
1655116960000|2022-06-13 10:42:40|1244.32|1238.92|1242.26|1236.86|1244.55|1239.15|1242.16|1236.76|36
1655116970000|2022-06-13 10:42:50|1242.46|1237.06|1243.21|1237.81|1243.6|1238.2|1242.09|1236.69|39
1655116980000|2022-06-13 10:43:00|1242.99|1237.59|1242.18|1236.78|1242.99|1237.59|1241.41|1236.01|39
1655116990000|2022-06-13 10:43:10|1242.15|1236.75|1240.68|1235.28|1242.72|1237.32|1240.26|1234.86|40
1655117000000|2022-06-13 10:43:20|1240.7|1235.3|1241.25|1235.85|1241.25|1235.85|1240.07|1234.67|38
1655117010000|2022-06-13 10:43:30|1241.2|1235.8|1239.41|1234.01|1241.2|1235.8|1239.4|1234|39
1655117020000|2022-06-13 10:43:40|1239.74|1234.34|1240.23|1234.83|1240.24|1234.84|1238.73|1233.33|38
1655117030000|2022-06-13 10:43:50|1240.39|1234.99|1241.47|1236.07|1241.72|1236.32|1240.15|1234.75|38
1655117040000|2022-06-13 10:44:00|1241.15|1235.75|1241.61|1236.21|1241.61|1236.21|1239.28|1233.88|39
1655117050000|2022-06-13 10:44:10|1241.23|1235.83|1239.61|1234.21|1241.23|1235.83|1239.61|1234.21|38
1655117060000|2022-06-13 10:44:20|1239.6|1234.2|1241.56|1236.16|1241.56|1236.16|1239.54|1234.14|39
1655117070000|2022-06-13 10:44:30|1241.62|1236.22|1241.04|1235.64|1241.8|1236.4|1240.93|1235.53|38
1655117080000|2022-06-13 10:44:40|1241.11|1235.71|1242.59|1237.19|1242.76|1237.36|1241.06|1235.66|38
1655117090000|2022-06-13 10:44:50|1242.55|1237.15|1241.46|1236.06|1243.77|1238.37|1241.46|1236.06|39
1655117100000|2022-06-13 10:45:00|1241.44|1236.04|1239.69|1234.29|1241.75|1236.35|1238.8|1233.4|40
1655117110000|2022-06-13 10:45:10|1239.79|1234.39|1238.49|1233.09|1240.97|1235.57|1238.49|1233.09|40
1655117120000|2022-06-13 10:45:20|1238.28|1232.88|1238.03|1232.63|1238.72|1233.32|1238.02|1232.62|38
1655117130000|2022-06-13 10:45:30|1237.98|1232.58|1236.85|1231.45|1237.98|1232.58|1236.69|1231.29|39
1655117140000|2022-06-13 10:45:40|1237.02|1231.62|1236.85|1231.45|1237.23|1231.83|1236.56|1231.16|39
1655117150000|2022-06-13 10:45:50|1236.67|1231.27|1235.29|1229.89|1236.82|1231.42|1235.27|1229.87|38
1655117160000|2022-06-13 10:46:00|1235.22|1229.82|1234.68|1229.28|1236.08|1230.68|1234.61|1229.21|40
1655117170000|2022-06-13 10:46:10|1234.56|1229.16|1235.06|1229.66|1235.13|1229.73|1234.24|1228.84|39
1655117180000|2022-06-13 10:46:20|1235.2|1229.8|1234.17|1228.77|1235.2|1229.8|1234.11|1228.71|39
1655117190000|2022-06-13 10:46:30|1234.01|1228.61|1231.76|1226.36|1234.01|1228.61|1231.76|1226.36|40
1655117200000|2022-06-13 10:46:40|1231.8|1226.4|1229.88|1224.48|1231.8|1226.4|1229.82|1224.42|38
1655117210000|2022-06-13 10:46:50|1230.15|1224.75|1228.71|1223.31|1230.15|1224.75|1228.5|1223.1|40
1655117220000|2022-06-13 10:47:00|1228.45|1223.05|1228.4|1223|1228.57|1223.17|1225.38|1219.98|39
1655117230000|2022-06-13 10:47:10|1228.35|1222.95|1229.28|1223.88|1229.91|1224.51|1228.22|1222.82|39
1655117240000|2022-06-13 10:47:20|1229.64|1224.24|1231.46|1226.06|1231.82|1226.42|1229.57|1224.17|37
1655117250000|2022-06-13 10:47:30|1231.88|1226.48|1230.79|1225.39|1232|1226.6|1229.99|1224.59|40
1655117260000|2022-06-13 10:47:40|1230.87|1225.47|1230.27|1224.87|1231.44|1226.04|1230.05|1224.65|39
1655117270000|2022-06-13 10:47:50|1230.3|1224.9|1227.61|1222.21|1230.35|1224.95|1227.51|1222.11|37
1655117280000|2022-06-13 10:48:00|1227.42|1222.02|1230.25|1224.85|1230.6|1225.2|1227.13|1221.73|38
1655117290000|2022-06-13 10:48:10|1230.21|1224.81|1231.03|1225.63|1231.6|1226.2|1229.85|1224.45|39
1655117300000|2022-06-13 10:48:20|1230.92|1225.52|1224.4|1219|1230.92|1225.52|1224.4|1219|40
1655117310000|2022-06-13 10:48:30|1224.15|1218.75|1224.05|1218.65|1224.25|1218.85|1221.36|1215.96|39
1655117320000|2022-06-13 10:48:40|1223.92|1218.52|1221.39|1215.99|1223.92|1218.52|1221.39|1215.99|38
1655117330000|2022-06-13 10:48:50|1221.54|1216.14|1226.36|1220.96|1226.36|1220.96|1221.15|1215.75|39
1655117340000|2022-06-13 10:49:00|1226.38|1220.98|1226.51|1221.11|1227.63|1222.23|1224.72|1219.32|39
1655117350000|2022-06-13 10:49:10|1226.43|1221.03|1225.83|1220.43|1226.43|1221.03|1223.87|1218.47|38
1655117360000|2022-06-13 10:49:20|1225.98|1220.58|1224.07|1218.67|1226.2|1220.8|1223.19|1217.79|40
1655117370000|2022-06-13 10:49:30|1224.29|1218.89|1226.7|1221.3|1227.29|1221.89|1224.29|1218.89|38
1655117380000|2022-06-13 10:49:40|1226.68|1221.28|1222.91|1217.51|1226.68|1221.28|1222.36|1216.96|40
1655117390000|2022-06-13 10:49:50|1222.88|1217.48|1223.53|1218.13|1225.38|1219.98|1222.88|1217.48|40
1655117400000|2022-06-13 10:50:00|1223.33|1217.93|1223.34|1217.94|1223.56|1218.16|1221.21|1215.81|40
1655117410000|2022-06-13 10:50:10|1223.53|1218.13|1222.35|1216.95|1224.52|1219.12|1221.94|1216.54|40
1655117420000|2022-06-13 10:50:20|1222.52|1217.12|1224.06|1218.66|1224.28|1218.88|1222.52|1217.12|39
1655117430000|2022-06-13 10:50:30|1224.23|1218.83|1223.33|1217.93|1224.57|1219.17|1223.27|1217.87|37
1655117440000|2022-06-13 10:50:40|1223.3|1217.9|1222.3|1216.9|1223.3|1217.9|1221.37|1215.97|39
1655117450000|2022-06-13 10:50:50|1222.35|1216.95|1222.38|1216.98|1222.68|1217.28|1221.96|1216.56|38
1655117460000|2022-06-13 10:51:00|1222.43|1217.03|1223.46|1218.06|1224.82|1219.42|1222.37|1216.97|38
1655117470000|2022-06-13 10:51:10|1223.62|1218.22|1225.94|1220.54|1226.12|1220.72|1223.62|1218.22|38
1655117480000|2022-06-13 10:51:20|1225.93|1220.53|1226.38|1220.98|1228.19|1222.79|1225.84|1220.44|40
1655117490000|2022-06-13 10:51:30|1226.25|1220.85|1227.61|1222.21|1227.66|1222.26|1225.74|1220.34|39
1655117500000|2022-06-13 10:51:40|1227.6|1222.2|1224.72|1219.32|1227.81|1222.41|1224.6|1219.2|40
1655117510000|2022-06-13 10:51:50|1224.64|1219.24|1226.17|1220.77|1226.49|1221.09|1224.3|1218.9|36
1655117520000|2022-06-13 10:52:00|1226.25|1220.85|1225.04|1219.64|1226.25|1220.85|1224.04|1218.64|38
1655117530000|2022-06-13 10:52:10|1225.12|1219.72|1227.08|1221.68|1227.2|1221.8|1225.01|1219.61|40
1655117540000|2022-06-13 10:52:20|1226.84|1221.44|1226.8|1221.4|1227.72|1222.32|1226.72|1221.32|38
1655117550000|2022-06-13 10:52:30|1226.82|1221.42|1228.9|1223.5|1228.9|1223.5|1226.5|1221.1|39
1655117560000|2022-06-13 10:52:40|1229.01|1223.61|1229.55|1224.15|1229.55|1224.15|1228.25|1222.85|40
1655117570000|2022-06-13 10:52:50|1229.87|1224.47|1229.67|1224.27|1230.09|1224.69|1229.04|1223.64|39
1655117580000|2022-06-13 10:53:00|1229.69|1224.29|1226.32|1220.92|1229.69|1224.29|1226.06|1220.66|37
1655117590000|2022-06-13 10:53:10|1226.71|1221.31|1229.15|1223.75|1229.34|1223.94|1226.71|1221.31|37
1655117600000|2022-06-13 10:53:20|1229.08|1223.68|1230.1|1224.7|1230.1|1224.7|1228.89|1223.49|37
1655117610000|2022-06-13 10:53:30|1230.33|1224.93|1228.79|1223.39|1230.39|1224.99|1228.79|1223.39|38
1655117620000|2022-06-13 10:53:40|1228.62|1223.22|1229.43|1224.03|1229.52|1224.12|1228.02|1222.62|35
1655117630000|2022-06-13 10:53:50|1229.33|1223.93|1229.87|1224.47|1229.93|1224.53|1229.25|1223.85|40
1655117640000|2022-06-13 10:54:00|1229.78|1224.38|1227.95|1222.55|1229.78|1224.38|1227.95|1222.55|38
1655117650000|2022-06-13 10:54:10|1228.03|1222.63|1227.73|1222.33|1229.75|1224.35|1227.73|1222.33|40
1655117660000|2022-06-13 10:54:20|1227.74|1222.34|1228.4|1223|1228.52|1223.12|1227.72|1222.32|32
1655117670000|2022-06-13 10:54:30|1228.35|1222.95|1225.28|1219.88|1228.38|1222.98|1225.28|1219.88|39
1655117680000|2022-06-13 10:54:40|1225.33|1219.93|1225.73|1220.33|1226.13|1220.73|1224.07|1218.67|37
1655117690000|2022-06-13 10:54:50|1225.96|1220.56|1224.41|1219.01|1226.03|1220.63|1224.25|1218.85|37
1655117700000|2022-06-13 10:55:00|1224.61|1219.21|1223.62|1218.22|1224.78|1219.38|1222.88|1217.48|38
1655117710000|2022-06-13 10:55:10|1223.46|1218.06|1223.11|1217.71|1223.98|1218.58|1222.9|1217.5|37
1655117720000|2022-06-13 10:55:20|1222.97|1217.57|1221.3|1215.9|1222.97|1217.57|1221.3|1215.9|39
1655117730000|2022-06-13 10:55:30|1221.12|1215.72|1223.63|1218.23|1224.28|1218.88|1221.12|1215.72|38
1655117740000|2022-06-13 10:55:40|1223.61|1218.21|1224.71|1219.31|1224.77|1219.37|1223.45|1218.05|36
1655117750000|2022-06-13 10:55:50|1225.09|1219.69|1223.76|1218.36|1225.4|1220|1223.65|1218.25|38
1655117760000|2022-06-13 10:56:00|1223.67|1218.27|1223.21|1217.81|1223.67|1218.27|1221.31|1215.91|39
1655117770000|2022-06-13 10:56:10|1223.16|1217.76|1222.27|1216.87|1223.4|1218|1221.73|1216.33|38
1655117780000|2022-06-13 10:56:20|1222.19|1216.79|1222.56|1217.16|1222.71|1217.31|1221.62|1216.22|39
1655117790000|2022-06-13 10:56:30|1222.91|1217.51|1225.82|1220.42|1225.82|1220.42|1222.78|1217.38|40
1655117800000|2022-06-13 10:56:40|1226.12|1220.72|1227.91|1222.51|1227.91|1222.51|1225.65|1220.25|37
1655117810000|2022-06-13 10:56:50|1227.72|1222.32|1227.45|1222.05|1227.77|1222.37|1227.1|1221.7|40
1655117820000|2022-06-13 10:57:00|1227.64|1222.24|1226.65|1221.25|1228.26|1222.86|1225.99|1220.59|37
1655117830000|2022-06-13 10:57:10|1226.53|1221.13|1228.14|1222.74|1228.14|1222.74|1226.47|1221.07|37
1655117840000|2022-06-13 10:57:20|1228.33|1222.93|1227.11|1221.71|1229.18|1223.78|1226.45|1221.05|38
1655117850000|2022-06-13 10:57:30|1226.77|1221.37|1227.57|1222.17|1227.57|1222.17|1226.51|1221.11|39
1655117860000|2022-06-13 10:57:40|1227.85|1222.45|1226.01|1220.61|1227.85|1222.45|1225.89|1220.49|39
1655117870000|2022-06-13 10:57:50|1225.86|1220.46|1223.46|1218.06|1225.87|1220.47|1223.26|1217.86|40
1655117880000|2022-06-13 10:58:00|1223.47|1218.07|1222.01|1216.61|1223.59|1218.19|1221.52|1216.12|39
1655117890000|2022-06-13 10:58:10|1222.23|1216.83|1221.15|1215.75|1222.23|1216.83|1220.64|1215.24|39
1655117900000|2022-06-13 10:58:20|1221.2|1215.8|1223.47|1218.07|1223.74|1218.34|1220.96|1215.56|38
1655117910000|2022-06-13 10:58:30|1223.45|1218.05|1221.51|1216.11|1223.45|1218.05|1221.3|1215.9|40
1655117920000|2022-06-13 10:58:40|1221.06|1215.66|1222.04|1216.64|1222.04|1216.64|1220.85|1215.45|38
1655117930000|2022-06-13 10:58:50|1222.09|1216.69|1221.93|1216.53|1222.09|1216.69|1221.57|1216.17|38
1655117940000|2022-06-13 10:59:00|1221.95|1216.55|1221.38|1215.98|1221.96|1216.56|1221.13|1215.73|37
1655117950000|2022-06-13 10:59:10|1221.21|1215.81|1223.21|1217.81|1223.21|1217.81|1220.66|1215.26|38
1655117960000|2022-06-13 10:59:20|1223.22|1217.82|1223.11|1217.71|1223.62|1218.22|1222.69|1217.29|38
1655117970000|2022-06-13 10:59:30|1223.06|1217.66|1221.25|1215.85|1223.06|1217.66|1221.09|1215.69|36
1655117980000|2022-06-13 10:59:40|1221.52|1216.12|1221.88|1216.48|1222.56|1217.16|1221.31|1215.91|39
1655117990000|2022-06-13 10:59:50|1221.96|1216.56|1221.96|1216.56|1222.81|1217.41|1220.48|1215.08|38
1655118000000|2022-06-13 11:00:00|1221.79|1216.39|1222.55|1217.15|1223.88|1218.48|1221.55|1216.15|39
1655118010000|2022-06-13 11:00:10|1222.53|1217.13|1223.17|1217.77|1223.76|1218.36|1221.88|1216.48|39
1655118020000|2022-06-13 11:00:20|1223.03|1217.63|1223.65|1218.25|1223.65|1218.25|1221.97|1216.57|40
1655118030000|2022-06-13 11:00:30|1223.53|1218.13|1223.91|1218.51|1224.02|1218.62|1222.98|1217.58|38
1655118040000|2022-06-13 11:00:40|1223.58|1218.18|1224.57|1219.17|1224.84|1219.44|1223.5|1218.1|38
1655118050000|2022-06-13 11:00:50|1224.55|1219.15|1225.35|1219.95|1225.6|1220.2|1224.55|1219.15|35
1655118060000|2022-06-13 11:01:00|1225.48|1220.08|1222.99|1217.59|1225.48|1220.08|1222.99|1217.59|36
1655118070000|2022-06-13 11:01:10|1222.92|1217.52|1221|1215.6|1222.92|1217.52|1221|1215.6|40
1655118080000|2022-06-13 11:01:20|1220.99|1215.59|1220.43|1215.03|1221.35|1215.95|1220.43|1215.03|40
1655118090000|2022-06-13 11:01:30|1220.35|1214.95|1220.09|1214.69|1221.85|1216.45|1220.09|1214.69|37
1655118100000|2022-06-13 11:01:40|1220.11|1214.71|1221.83|1216.43|1221.83|1216.43|1219.87|1214.47|39
1655118110000|2022-06-13 11:01:50|1221.89|1216.49|1223.37|1217.97|1223.47|1218.07|1221.89|1216.49|36
1655118120000|2022-06-13 11:02:00|1223.38|1217.98|1223.46|1218.06|1223.93|1218.53|1222.93|1217.53|39
1655118130000|2022-06-13 11:02:10|1223.42|1218.02|1226.78|1221.38|1227.14|1221.74|1223.35|1217.95|37
1655118140000|2022-06-13 11:02:20|1226.79|1221.39|1225.39|1219.99|1226.81|1221.41|1224.81|1219.41|39
1655118150000|2022-06-13 11:02:30|1225.43|1220.03|1223.84|1218.44|1225.43|1220.03|1223.56|1218.16|40
1655118160000|2022-06-13 11:02:40|1223.91|1218.51|1224.6|1219.2|1224.83|1219.43|1223.91|1218.51|38
1655118170000|2022-06-13 11:02:50|1224.85|1219.45|1223.58|1218.18|1226.51|1221.11|1223.58|1218.18|39
1655118180000|2022-06-13 11:03:00|1223.67|1218.27|1220.92|1215.52|1223.88|1218.48|1220.92|1215.52|39
1655118190000|2022-06-13 11:03:10|1220.94|1215.54|1220.02|1214.62|1221.09|1215.69|1219.97|1214.57|38
1655118200000|2022-06-13 11:03:20|1219.8|1214.4|1221.46|1216.06|1221.9|1216.5|1219.26|1213.86|37
1655118210000|2022-06-13 11:03:30|1221.52|1216.12|1221.21|1215.81|1221.52|1216.12|1220.76|1215.36|37
1655118220000|2022-06-13 11:03:40|1221.22|1215.82|1221.16|1215.76|1221.75|1216.35|1220.9|1215.5|37
1655118230000|2022-06-13 11:03:50|1221.15|1215.75|1224.86|1219.46|1224.86|1219.46|1221.07|1215.67|35
1655118240000|2022-06-13 11:04:00|1225|1219.6|1223.99|1218.59|1225.38|1219.98|1223.99|1218.59|40
1655118250000|2022-06-13 11:04:10|1223.93|1218.53|1225|1219.6|1225.02|1219.62|1222.96|1217.56|38
1655118260000|2022-06-13 11:04:20|1224.95|1219.55|1227.53|1222.13|1227.63|1222.23|1224.79|1219.39|35
1655118270000|2022-06-13 11:04:30|1227.94|1222.54|1229.6|1224.2|1229.83|1224.43|1227.57|1222.17|40
1655118280000|2022-06-13 11:04:40|1229.73|1224.33|1229.25|1223.85|1229.75|1224.35|1227.44|1222.04|38
1655118290000|2022-06-13 11:04:50|1229.14|1223.74|1229.32|1223.92|1229.63|1224.23|1227.75|1222.35|40
1655118300000|2022-06-13 11:05:00|1229.22|1223.82|1226.92|1221.52|1229.22|1223.82|1226.66|1221.26|38
1655118310000|2022-06-13 11:05:10|1227.02|1221.62|1228.75|1223.35|1229.32|1223.92|1227.02|1221.62|40
1655118320000|2022-06-13 11:05:20|1228.41|1223.01|1229.11|1223.71|1229.76|1224.36|1228.33|1222.93|39
1655118330000|2022-06-13 11:05:30|1229.3|1223.9|1231.08|1225.68|1231.14|1225.74|1228.64|1223.24|39
1655118340000|2022-06-13 11:05:40|1231.05|1225.65|1226.95|1221.55|1231.09|1225.69|1226.95|1221.55|34
1655118350000|2022-06-13 11:05:50|1226.82|1221.42|1225.94|1220.54|1227.58|1222.18|1225.09|1219.69|38
1655118360000|2022-06-13 11:06:00|1226.24|1220.84|1223.53|1218.13|1226.39|1220.99|1223.53|1218.13|40
1655118370000|2022-06-13 11:06:10|1223.48|1218.08|1221.99|1216.59|1223.81|1218.41|1221.71|1216.31|38
1655118380000|2022-06-13 11:06:20|1221.94|1216.54|1222.42|1217.02|1222.89|1217.49|1221.19|1215.79|40
1655118390000|2022-06-13 11:06:30|1222.71|1217.31|1222.06|1216.66|1223.17|1217.77|1221.49|1216.09|38
1655118400000|2022-06-13 11:06:40|1222|1216.6|1222.2|1216.8|1223.43|1218.03|1221.76|1216.36|40
1655118410000|2022-06-13 11:06:50|1222.08|1216.68|1221.41|1216.01|1222.08|1216.68|1220.76|1215.36|38
1655118420000|2022-06-13 11:07:00|1221.43|1216.03|1220.66|1215.26|1221.43|1216.03|1220.59|1215.19|37
1655118430000|2022-06-13 11:07:10|1220.65|1215.25|1219.9|1214.5|1221.75|1216.35|1219.9|1214.5|39
1655118440000|2022-06-13 11:07:20|1219.95|1214.55|1219.4|1214|1220.37|1214.97|1219.34|1213.94|37
1655118450000|2022-06-13 11:07:30|1219.32|1213.92|1218.33|1212.93|1219.84|1214.44|1218.33|1212.93|40
1655118460000|2022-06-13 11:07:40|1218.17|1212.77|1217.14|1211.74|1218.17|1212.77|1216.87|1211.47|40
1655118470000|2022-06-13 11:07:50|1217.16|1211.76|1214.73|1209.33|1217.16|1211.76|1214.35|1208.95|38
1655118480000|2022-06-13 11:08:00|1214.88|1209.48|1216.6|1211.2|1216.6|1211.2|1214.25|1208.85|39
1655118490000|2022-06-13 11:08:10|1216.28|1210.88|1214.25|1208.85|1216.35|1210.95|1214.05|1208.65|39
1655118500000|2022-06-13 11:08:20|1215.2|1209.8|1217.14|1211.74|1217.68|1212.28|1215.2|1209.8|37
1655118510000|2022-06-13 11:08:30|1217.11|1211.71|1217.4|1212|1217.54|1212.14|1216.37|1210.97|39
1655118520000|2022-06-13 11:08:40|1217.26|1211.86|1215.71|1210.31|1217.64|1212.24|1215.71|1210.31|35
1655118530000|2022-06-13 11:08:50|1215.76|1210.36|1213.81|1208.41|1215.76|1210.36|1213.79|1208.39|40
1655118540000|2022-06-13 11:09:00|1214.02|1208.62|1211.91|1206.51|1214.62|1209.22|1211.91|1206.51|40
1655118550000|2022-06-13 11:09:10|1211.81|1206.41|1212.18|1206.78|1213.88|1208.48|1211.71|1206.31|39
1655118560000|2022-06-13 11:09:20|1212.23|1206.83|1210.91|1205.51|1212.6|1207.2|1209.81|1204.41|40
1655118570000|2022-06-13 11:09:30|1210.81|1205.41|1209.74|1204.34|1211|1205.6|1209.65|1204.25|39
1655118580000|2022-06-13 11:09:40|1209.89|1204.49|1209.82|1204.42|1211.08|1205.68|1209.82|1204.42|40
1655118590000|2022-06-13 11:09:50|1209.79|1204.39|1209.61|1204.21|1210.36|1204.96|1209.53|1204.13|38
1655118600000|2022-06-13 11:10:00|1209.8|1204.4|1209.92|1204.52|1211.2|1205.8|1209.66|1204.26|38
1655118610000|2022-06-13 11:10:10|1210.28|1204.88|1209.57|1204.17|1210.5|1205.1|1208.09|1202.69|40
1655118620000|2022-06-13 11:10:20|1209.39|1203.99|1208.43|1203.03|1209.39|1203.99|1208.28|1202.88|40
1655118630000|2022-06-13 11:10:30|1208.29|1202.89|1210.18|1204.78|1210.18|1204.78|1208.06|1202.66|37
1655118640000|2022-06-13 11:10:40|1210.27|1204.87|1210.9|1205.5|1210.9|1205.5|1209.94|1204.54|38
1655118650000|2022-06-13 11:10:50|1210.74|1205.34|1210.6|1205.2|1211.1|1205.7|1210.12|1204.72|38
1655118660000|2022-06-13 11:11:00|1210.72|1205.32|1212.18|1206.78|1214.06|1208.66|1210.72|1205.32|39
1655118670000|2022-06-13 11:11:10|1211.95|1206.55|1214.11|1208.71|1214.44|1209.04|1211.22|1205.82|36
1655118680000|2022-06-13 11:11:20|1214.09|1208.69|1212.66|1207.26|1214.53|1209.13|1212.62|1207.22|39
1655118690000|2022-06-13 11:11:30|1212.73|1207.33|1212.08|1206.68|1213.34|1207.94|1212.05|1206.65|40
1655118700000|2022-06-13 11:11:40|1212.29|1206.89|1208.35|1202.95|1212.93|1207.53|1208.35|1202.95|40
1655118710000|2022-06-13 11:11:50|1208.1|1202.7|1208.71|1203.31|1209.12|1203.72|1208.1|1202.7|39
1655118720000|2022-06-13 11:12:00|1208.49|1203.09|1207.14|1201.74|1209.41|1204.01|1206.78|1201.38|37
1655118730000|2022-06-13 11:12:10|1207|1201.6|1208.03|1202.63|1208.83|1203.43|1206.69|1201.29|39
1655118740000|2022-06-13 11:12:20|1208.21|1202.81|1208.5|1203.1|1209.27|1203.87|1208.05|1202.65|39
1655118750000|2022-06-13 11:12:30|1208.4|1203|1206.9|1201.5|1208.4|1203|1206.84|1201.44|37
1655118760000|2022-06-13 11:12:40|1206.77|1201.37|1207.24|1201.84|1208.08|1202.68|1206.77|1201.37|37
1655118770000|2022-06-13 11:12:50|1207.29|1201.89|1207.36|1201.96|1207.49|1202.09|1206.82|1201.42|36
1655118780000|2022-06-13 11:13:00|1207.46|1202.06|1206.43|1201.03|1207.46|1202.06|1205.42|1200.02|39
1655118790000|2022-06-13 11:13:10|1206.67|1201.27|1209.01|1203.61|1209.01|1203.61|1206.11|1200.71|37
1655118800000|2022-06-13 11:13:20|1209.29|1203.89|1212.19|1206.79|1212.32|1206.92|1209.09|1203.69|38
1655118810000|2022-06-13 11:13:30|1212.25|1206.85|1212.55|1207.15|1212.99|1207.59|1212.25|1206.85|39
1655118820000|2022-06-13 11:13:40|1212.83|1207.43|1211.93|1206.53|1214.19|1208.79|1211.46|1206.06|40
1655118830000|2022-06-13 11:13:50|1211.89|1206.49|1208.65|1203.25|1211.89|1206.49|1208.52|1203.12|39
1655118840000|2022-06-13 11:14:00|1208.74|1203.34|1209.42|1204.02|1209.42|1204.02|1207.46|1202.06|38
1655118850000|2022-06-13 11:14:10|1209.62|1204.22|1212|1206.6|1212.2|1206.8|1209.62|1204.22|40
1655118860000|2022-06-13 11:14:20|1211.79|1206.39|1211.99|1206.59|1212.22|1206.82|1210.66|1205.26|40
1655118870000|2022-06-13 11:14:30|1212.11|1206.71|1210.55|1205.15|1212.21|1206.81|1210.53|1205.13|39
1655118880000|2022-06-13 11:14:40|1210.42|1205.02|1211.35|1205.95|1211.35|1205.95|1209.58|1204.18|39
1655118890000|2022-06-13 11:14:50|1211.33|1205.93|1210.78|1205.38|1211.95|1206.55|1210.78|1205.38|36
1655118900000|2022-06-13 11:15:00|1210.83|1205.43|1211.32|1205.92|1211.32|1205.92|1209.61|1204.21|37
1655118910000|2022-06-13 11:15:10|1211.52|1206.12|1211.36|1205.96|1211.95|1206.55|1210.02|1204.62|37
1655118920000|2022-06-13 11:15:20|1211.22|1205.82|1211.71|1206.31|1211.9|1206.5|1211.07|1205.67|35
1655118930000|2022-06-13 11:15:30|1211.57|1206.17|1208.01|1202.61|1211.83|1206.43|1208.01|1202.61|37
1655118940000|2022-06-13 11:15:40|1207.95|1202.55|1207.62|1202.22|1208.68|1203.28|1207.62|1202.22|38
1655118950000|2022-06-13 11:15:50|1206.93|1201.53|1207.05|1201.65|1207.07|1201.67|1205.6|1200.2|39
1655118960000|2022-06-13 11:16:00|1207.27|1201.87|1206.45|1201.05|1207.45|1202.05|1206.09|1200.69|37
1655118970000|2022-06-13 11:16:10|1205.93|1200.53|1205.94|1200.54|1206.33|1200.93|1205.33|1199.93|39
1655118980000|2022-06-13 11:16:20|1206|1200.6|1206.52|1201.12|1207.25|1201.85|1205.79|1200.39|39
1655118990000|2022-06-13 11:16:30|1206.44|1201.04|1205.82|1200.42|1206.65|1201.25|1205.46|1200.06|38
1655119000000|2022-06-13 11:16:40|1205.95|1200.55|1206.53|1201.13|1207.25|1201.85|1205.6|1200.2|40
1655119010000|2022-06-13 11:16:50|1205.89|1200.49|1205.38|1199.98|1206.1|1200.7|1205.3|1199.9|40
1655119020000|2022-06-13 11:17:00|1205.27|1199.87|1208.19|1202.79|1208.59|1203.19|1205.06|1199.66|39
1655119030000|2022-06-13 11:17:10|1208.34|1202.94|1207.36|1201.96|1209.38|1203.98|1206.93|1201.53|40
1655119040000|2022-06-13 11:17:20|1207.29|1201.89|1205.91|1200.51|1207.47|1202.07|1205.56|1200.16|39
1655119050000|2022-06-13 11:17:30|1206.08|1200.68|1206.4|1201|1206.49|1201.09|1205.66|1200.26|39
1655119060000|2022-06-13 11:17:40|1206.24|1200.84|1205.56|1200.16|1206.44|1201.04|1205.31|1199.91|39
1655119070000|2022-06-13 11:17:50|1205.84|1200.44|1206.67|1201.27|1206.81|1201.41|1205.77|1200.37|38
1655119080000|2022-06-13 11:18:00|1206.63|1201.23|1209.17|1203.77|1209.17|1203.77|1206.32|1200.92|37
1655119090000|2022-06-13 11:18:10|1209.02|1203.62|1206.23|1200.83|1209.78|1204.38|1206.18|1200.78|39
1655119100000|2022-06-13 11:18:20|1206.35|1200.95|1205.81|1200.41|1206.48|1201.08|1205.56|1200.16|39
1655119110000|2022-06-13 11:18:30|1205.8|1200.4|1205.21|1199.81|1206.13|1200.73|1205.11|1199.71|39
1655119120000|2022-06-13 11:18:40|1205.18|1199.78|1201.83|1196.43|1205.74|1200.34|1201.27|1195.87|39
1655119130000|2022-06-13 11:18:50|1201.71|1196.31|1199.61|1194.21|1201.71|1196.31|1199.1|1193.7|40
1655119140000|2022-06-13 11:19:00|1199.9|1194.5|1199.87|1194.47|1201.14|1195.74|1199.8|1194.4|40
1655119150000|2022-06-13 11:19:10|1200|1194.6|1194.73|1189.33|1200.03|1194.63|1194.73|1189.33|37
1655119160000|2022-06-13 11:19:20|1194.29|1188.89|1191.73|1186.33|1194.91|1189.51|1191.73|1186.33|39
1655119170000|2022-06-13 11:19:30|1191.76|1186.36|1191.76|1186.36|1192.84|1187.44|1190.21|1184.81|38
1655119180000|2022-06-13 11:19:40|1191.88|1186.48|1191.15|1185.75|1191.94|1186.54|1190.1|1184.7|40
1655119190000|2022-06-13 11:19:50|1191.21|1185.81|1192.18|1186.78|1192.31|1186.91|1190.67|1185.27|38
1655119200000|2022-06-13 11:20:00|1192.01|1186.61|1194.76|1189.36|1195.79|1190.39|1192.01|1186.61|39
1655119210000|2022-06-13 11:20:10|1194.68|1189.28|1189.65|1184.25|1194.68|1189.28|1189.65|1184.25|38
1655119220000|2022-06-13 11:20:20|1189.27|1183.87|1187.79|1182.39|1189.27|1183.87|1185.96|1180.56|38
1655119230000|2022-06-13 11:20:30|1187.68|1182.28|1185.6|1180.2|1187.68|1182.28|1185.56|1180.16|39
1655119240000|2022-06-13 11:20:40|1185.73|1180.33|1186.92|1181.52|1186.92|1181.52|1184.9|1179.5|39
1655119250000|2022-06-13 11:20:50|1186.84|1181.44|1188.48|1183.08|1188.9|1183.5|1186.84|1181.44|38
1655119260000|2022-06-13 11:21:00|1188.79|1183.39|1190.94|1185.54|1190.94|1185.54|1188.17|1182.77|40
1655119270000|2022-06-13 11:21:10|1190.91|1185.51|1191.47|1186.07|1194.8|1189.4|1190.81|1185.41|40
1655119280000|2022-06-13 11:21:20|1191.38|1185.98|1190.02|1184.62|1191.8|1186.4|1189.73|1184.33|40
1655119290000|2022-06-13 11:21:30|1189.92|1184.52|1186.4|1181|1190.11|1184.71|1186.4|1181|38
1655119300000|2022-06-13 11:21:40|1186.43|1181.03|1186.78|1181.38|1187.37|1181.97|1185.75|1180.35|40
1655119310000|2022-06-13 11:21:50|1186.84|1181.44|1186.08|1180.68|1187.71|1182.31|1185.61|1180.21|40
1655119320000|2022-06-13 11:22:00|1186.2|1180.8|1185.02|1179.62|1187.52|1182.12|1185.02|1179.62|39
1655119330000|2022-06-13 11:22:10|1185.26|1179.86|1185.32|1179.92|1187.11|1181.71|1184.44|1179.04|40
1655119340000|2022-06-13 11:22:20|1185.48|1180.08|1186.46|1181.06|1186.46|1181.06|1185.13|1179.73|36
1655119350000|2022-06-13 11:22:30|1186.75|1181.35|1185.02|1179.62|1186.75|1181.35|1185.02|1179.62|35
1655119360000|2022-06-13 11:22:40|1184.64|1179.24|1184.3|1178.9|1184.97|1179.57|1183.85|1178.45|36
1655119370000|2022-06-13 11:22:50|1184.39|1178.99|1184.58|1179.18|1185.04|1179.64|1183.57|1178.17|40
1655119380000|2022-06-13 11:23:00|1184.23|1178.83|1187.53|1182.13|1187.53|1182.13|1184|1178.6|39
1655119390000|2022-06-13 11:23:10|1188|1182.6|1187.01|1181.61|1189.38|1183.98|1187.01|1181.61|39
1655119400000|2022-06-13 11:23:20|1186.87|1181.47|1189.12|1183.72|1189.17|1183.77|1186.37|1180.97|39
1655119410000|2022-06-13 11:23:30|1189.05|1183.65|1189.82|1184.42|1191.5|1186.1|1188.87|1183.47|38
1655119420000|2022-06-13 11:23:40|1190.14|1184.74|1186.66|1181.26|1190.74|1185.34|1186.29|1180.89|39
1655119430000|2022-06-13 11:23:50|1186.39|1180.99|1188.2|1182.8|1188.51|1183.11|1186.06|1180.66|40
1655119440000|2022-06-13 11:24:00|1188.05|1182.65|1186.31|1180.91|1188.2|1182.8|1186.31|1180.91|38
1655119450000|2022-06-13 11:24:10|1186.12|1180.72|1186.8|1181.4|1187.33|1181.93|1185.46|1180.06|36
1655119460000|2022-06-13 11:24:20|1186.73|1181.33|1187.4|1182|1188.36|1182.96|1186.08|1180.68|40
1655119470000|2022-06-13 11:24:30|1187.2|1181.8|1185.18|1179.78|1187.55|1182.15|1185.18|1179.78|35
1655119480000|2022-06-13 11:24:40|1185.07|1179.67|1184.01|1178.61|1185.23|1179.83|1184.01|1178.61|38
1655119490000|2022-06-13 11:24:50|1184.05|1178.65|1184.68|1179.28|1185.15|1179.75|1183.73|1178.33|37
1655119500000|2022-06-13 11:25:00|1184.53|1179.13|1185.55|1180.15|1185.55|1180.15|1183.89|1178.49|39
1655119510000|2022-06-13 11:25:10|1185.49|1180.09|1183.12|1177.72|1185.57|1180.17|1183.12|1177.72|40
1655119520000|2022-06-13 11:25:20|1183.01|1177.61|1182.82|1177.42|1184.26|1178.86|1182.51|1177.11|39
1655119530000|2022-06-13 11:25:30|1182.87|1177.47|1182.66|1177.26|1183.1|1177.7|1182.19|1176.79|39
1655119540000|2022-06-13 11:25:40|1182.51|1177.11|1182.79|1177.39|1183.43|1178.03|1182.31|1176.91|39
1655119550000|2022-06-13 11:25:50|1182.67|1177.27|1182.89|1177.49|1183.04|1177.64|1182.52|1177.12|40
1655119560000|2022-06-13 11:26:00|1182.94|1177.54|1183.67|1178.27|1184.46|1179.06|1182.91|1177.51|35
1655119570000|2022-06-13 11:26:10|1183.63|1178.23|1183.31|1177.91|1183.78|1178.38|1182.94|1177.54|36
1655119580000|2022-06-13 11:26:20|1183.45|1178.05|1182.07|1176.67|1183.77|1178.37|1182.07|1176.67|40
1655119590000|2022-06-13 11:26:30|1182.28|1176.88|1183.08|1177.68|1183.28|1177.88|1182.09|1176.69|37
1655119600000|2022-06-13 11:26:40|1183.05|1177.65|1181.09|1175.69|1183.33|1177.93|1179.15|1173.75|40
1655119610000|2022-06-13 11:26:50|1180.9|1175.5|1180.43|1175.03|1181.21|1175.81|1179.5|1174.1|39
1655119620000|2022-06-13 11:27:00|1180.36|1174.96|1183.27|1177.87|1183.48|1178.08|1179.94|1174.54|40
1655119630000|2022-06-13 11:27:10|1183.16|1177.76|1187.49|1182.09|1187.49|1182.09|1182.98|1177.58|39
1655119640000|2022-06-13 11:27:20|1188.2|1182.8|1186.22|1180.82|1188.46|1183.06|1186.14|1180.74|37
1655119650000|2022-06-13 11:27:30|1186.24|1180.84|1188.14|1182.74|1188.42|1183.02|1185.43|1180.03|39
1655119660000|2022-06-13 11:27:40|1188.34|1182.94|1186.16|1180.76|1188.69|1183.29|1185.48|1180.08|38
1655119670000|2022-06-13 11:27:50|1186.69|1181.29|1187.12|1181.72|1187.12|1181.72|1184.92|1179.52|39
1655119680000|2022-06-13 11:28:00|1187.33|1181.93|1192.75|1187.35|1192.96|1187.56|1187.33|1181.93|40
1655119690000|2022-06-13 11:28:10|1193.15|1187.75|1191.94|1186.54|1194.6|1189.2|1191.59|1186.19|40
1655119700000|2022-06-13 11:28:20|1191.85|1186.45|1191.88|1186.48|1194.54|1189.14|1190.59|1185.19|39
1655119710000|2022-06-13 11:28:30|1192.05|1186.65|1191.57|1186.17|1192.94|1187.54|1191.24|1185.84|40
1655119720000|2022-06-13 11:28:40|1192.26|1186.86|1191.04|1185.64|1192.84|1187.44|1190.39|1184.99|37
1655119730000|2022-06-13 11:28:50|1190.82|1185.42|1188.36|1182.96|1190.94|1185.54|1188.26|1182.86|40
1655119740000|2022-06-13 11:29:00|1188.58|1183.18|1184.66|1179.26|1188.59|1183.19|1184.2|1178.8|38
1655119750000|2022-06-13 11:29:10|1184.76|1179.36|1184.11|1178.71|1185.15|1179.75|1184.07|1178.67|40
1655119760000|2022-06-13 11:29:20|1184.09|1178.69|1183.6|1178.2|1185.48|1180.08|1183.47|1178.07|37
1655119770000|2022-06-13 11:29:30|1183.76|1178.36|1186.2|1180.8|1186.42|1181.02|1183.63|1178.23|37
1655119780000|2022-06-13 11:29:40|1185.95|1180.55|1184.09|1178.69|1187.02|1181.62|1183.92|1178.52|39
1655119790000|2022-06-13 11:29:50|1184|1178.6|1185.79|1180.39|1185.79|1180.39|1184|1178.6|39
1655119800000|2022-06-13 11:30:00|1185.76|1180.36|1182.8|1177.4|1186.1|1180.7|1182.56|1177.16|38
1655119810000|2022-06-13 11:30:10|1182.74|1177.34|1182.08|1176.68|1184.3|1178.9|1182.02|1176.62|40
1655119820000|2022-06-13 11:30:20|1182.1|1176.7|1181.75|1176.35|1183.79|1178.39|1181.5|1176.1|38
1655119830000|2022-06-13 11:30:30|1181.55|1176.15|1181.27|1175.87|1181.85|1176.45|1179.73|1174.33|40
1655119840000|2022-06-13 11:30:40|1181.1|1175.7|1181|1175.6|1182.52|1177.12|1180.37|1174.97|39
1655119850000|2022-06-13 11:30:50|1181.25|1175.85|1184.31|1178.91|1184.59|1179.19|1180.9|1175.5|40
1655119860000|2022-06-13 11:31:00|1184.29|1178.89|1188.3|1182.9|1189.12|1183.72|1184.29|1178.89|37
1655119870000|2022-06-13 11:31:10|1188.28|1182.88|1187.33|1181.93|1189.75|1184.35|1187.33|1181.93|40
1655119880000|2022-06-13 11:31:20|1187.71|1182.31|1190.57|1185.17|1190.57|1185.17|1186.42|1181.02|37
1655119890000|2022-06-13 11:31:30|1190.58|1185.18|1192.46|1187.06|1193.07|1187.67|1190.58|1185.18|38
1655119900000|2022-06-13 11:31:40|1192.41|1187.01|1195.32|1189.92|1195.59|1190.19|1191.9|1186.5|40
1655119910000|2022-06-13 11:31:50|1195.26|1189.86|1196.2|1190.8|1198.67|1193.27|1195.26|1189.86|39
1655119920000|2022-06-13 11:32:00|1195.78|1190.38|1192.61|1187.21|1196.06|1190.66|1192.61|1187.21|40
1655119930000|2022-06-13 11:32:10|1192.71|1187.31|1197.28|1191.88|1197.89|1192.49|1192.71|1187.31|40
1655119940000|2022-06-13 11:32:20|1197.4|1192|1199.5|1194.1|1199.5|1194.1|1197.25|1191.85|40
1655119950000|2022-06-13 11:32:30|1199.3|1193.9|1204.71|1199.31|1204.71|1199.31|1199.3|1193.9|40
1655119960000|2022-06-13 11:32:40|1205.25|1199.85|1202.3|1196.9|1207.31|1201.91|1202.14|1196.74|40
1655119970000|2022-06-13 11:32:50|1202.48|1197.08|1202.78|1197.38|1202.78|1197.38|1200.95|1195.55|40
1655119980000|2022-06-13 11:33:00|1202.38|1196.98|1198.85|1193.45|1202.93|1197.53|1198.73|1193.33|40
1655119990000|2022-06-13 11:33:10|1198.79|1193.39|1196.09|1190.69|1198.79|1193.39|1195.46|1190.06|40
1655120000000|2022-06-13 11:33:20|1196.08|1190.68|1195.58|1190.18|1197.6|1192.2|1195.51|1190.11|40
1655120010000|2022-06-13 11:33:30|1195.57|1190.17|1197.51|1192.11|1197.99|1192.59|1194.69|1189.29|38
1655120020000|2022-06-13 11:33:40|1197.54|1192.14|1196.05|1190.65|1198.24|1192.84|1195.54|1190.14|40
1655120030000|2022-06-13 11:33:50|1196.07|1190.67|1195.05|1189.65|1196.07|1190.67|1194.75|1189.35|38
1655120040000|2022-06-13 11:34:00|1194.74|1189.34|1195.13|1189.73|1196.18|1190.78|1194.31|1188.91|38
1655120050000|2022-06-13 11:34:10|1195.05|1189.65|1196.6|1191.2|1197.7|1192.3|1194.85|1189.45|40
1655120060000|2022-06-13 11:34:20|1196.58|1191.18|1194.6|1189.2|1197.11|1191.71|1194.6|1189.2|39
1655120070000|2022-06-13 11:34:30|1194.62|1189.22|1196.17|1190.77|1196.17|1190.77|1193.96|1188.56|40
1655120080000|2022-06-13 11:34:40|1196.24|1190.84|1197.72|1192.32|1197.73|1192.33|1196.01|1190.61|39
1655120090000|2022-06-13 11:34:50|1197.84|1192.44|1199.9|1194.5|1199.9|1194.5|1197.66|1192.26|40
1655120100000|2022-06-13 11:35:00|1200.03|1194.63|1201.52|1196.12|1201.63|1196.23|1200.03|1194.63|36
1655120110000|2022-06-13 11:35:10|1201.73|1196.33|1204.03|1198.63|1204.11|1198.71|1200.94|1195.54|40
1655120120000|2022-06-13 11:35:20|1204.07|1198.67|1204.57|1199.17|1204.67|1199.27|1202.69|1197.29|40
1655120130000|2022-06-13 11:35:30|1204.54|1199.14|1202.55|1197.15|1204.54|1199.14|1201.81|1196.41|39
1655120140000|2022-06-13 11:35:40|1202.36|1196.96|1202.06|1196.66|1203.24|1197.84|1201.74|1196.34|36
1655120150000|2022-06-13 11:35:50|1201.98|1196.58|1201.88|1196.48|1202.87|1197.47|1201.36|1195.96|40
1655120160000|2022-06-13 11:36:00|1201.81|1196.41|1200.95|1195.55|1202.61|1197.21|1200.08|1194.68|39
1655120170000|2022-06-13 11:36:10|1201.05|1195.65|1200.21|1194.81|1201.69|1196.29|1199.71|1194.31|38
1655120180000|2022-06-13 11:36:20|1200.23|1194.83|1199.52|1194.12|1200.24|1194.84|1199.12|1193.72|40
1655120190000|2022-06-13 11:36:30|1199.4|1194|1199.1|1193.7|1199.92|1194.52|1198.52|1193.12|39
1655120200000|2022-06-13 11:36:40|1199.04|1193.64|1199.28|1193.88|1199.78|1194.38|1198.73|1193.33|39
1655120210000|2022-06-13 11:36:50|1199.15|1193.75|1199.59|1194.19|1199.77|1194.37|1198.89|1193.49|38
1655120220000|2022-06-13 11:37:00|1199.9|1194.5|1200.14|1194.74|1201.81|1196.41|1199.81|1194.41|40
1655120230000|2022-06-13 11:37:10|1200.16|1194.76|1198.45|1193.05|1200.16|1194.76|1198.28|1192.88|39
1655120240000|2022-06-13 11:37:20|1198.34|1192.94|1199.74|1194.34|1199.85|1194.45|1198.26|1192.86|39
1655120250000|2022-06-13 11:37:30|1199.83|1194.43|1199.63|1194.23|1200.03|1194.63|1198.36|1192.96|39
1655120260000|2022-06-13 11:37:40|1199.77|1194.37|1199.4|1194|1199.77|1194.37|1199.07|1193.67|36
1655120270000|2022-06-13 11:37:50|1199.43|1194.03|1199.29|1193.89|1199.46|1194.06|1198.89|1193.49|39
1655120280000|2022-06-13 11:38:00|1199.39|1193.99|1198.4|1193|1199.39|1193.99|1197.8|1192.4|39
1655120290000|2022-06-13 11:38:10|1198.43|1193.03|1197.71|1192.31|1198.44|1193.04|1197.66|1192.26|38
1655120300000|2022-06-13 11:38:20|1197.62|1192.22|1197.21|1191.81|1198.06|1192.66|1197.21|1191.81|39
1655120310000|2022-06-13 11:38:30|1197.29|1191.89|1198.54|1193.14|1198.73|1193.33|1197.07|1191.67|38
1655120320000|2022-06-13 11:38:40|1198.45|1193.05|1197.91|1192.51|1198.45|1193.05|1197.56|1192.16|35
1655120330000|2022-06-13 11:38:50|1197.9|1192.5|1197.95|1192.55|1198.83|1193.43|1197.39|1191.99|38
1655120340000|2022-06-13 11:39:00|1197.83|1192.43|1199.82|1194.42|1200.13|1194.73|1197.83|1192.43|40
1655120350000|2022-06-13 11:39:10|1199.89|1194.49|1199.2|1193.8|1199.95|1194.55|1198.77|1193.37|40
1655120360000|2022-06-13 11:39:20|1199.4|1194|1200.26|1194.86|1200.6|1195.2|1199.31|1193.91|38
1655120370000|2022-06-13 11:39:30|1200.17|1194.77|1199.02|1193.62|1200.19|1194.79|1199.02|1193.62|38
1655120380000|2022-06-13 11:39:40|1199.13|1193.73|1199.49|1194.09|1199.53|1194.13|1198.96|1193.56|39
1655120390000|2022-06-13 11:39:50|1199.5|1194.1|1202.05|1196.65|1202.05|1196.65|1199.44|1194.04|40
1655120400000|2022-06-13 11:40:00|1201.93|1196.53|1199.61|1194.21|1202.43|1197.03|1199.5|1194.1|40
1655120410000|2022-06-13 11:40:10|1199.47|1194.07|1197.7|1192.3|1199.68|1194.28|1197.64|1192.24|39
1655120420000|2022-06-13 11:40:20|1197.48|1192.08|1197.88|1192.48|1198.7|1193.3|1197.36|1191.96|37
1655120430000|2022-06-13 11:40:30|1197.97|1192.57|1198.51|1193.11|1198.6|1193.2|1197.49|1192.09|36
1655120440000|2022-06-13 11:40:40|1198.6|1193.2|1197.71|1192.31|1198.66|1193.26|1197.41|1192.01|36
1655120450000|2022-06-13 11:40:50|1197.47|1192.07|1197.78|1192.38|1197.99|1192.59|1197.47|1192.07|39
1655120460000|2022-06-13 11:41:00|1197.79|1192.39|1197.54|1192.14|1198.22|1192.82|1197.15|1191.75|37
1655120470000|2022-06-13 11:41:10|1197.38|1191.98|1197.62|1192.22|1198.2|1192.8|1197.17|1191.77|37
1655120480000|2022-06-13 11:41:20|1197.8|1192.4|1197.78|1192.38|1197.84|1192.44|1197.24|1191.84|37
1655120490000|2022-06-13 11:41:30|1197.81|1192.41|1196.84|1191.44|1198.1|1192.7|1196.84|1191.44|35
1655120500000|2022-06-13 11:41:40|1196.77|1191.37|1196.11|1190.71|1197.05|1191.65|1196.05|1190.65|40
1655120510000|2022-06-13 11:41:50|1195.95|1190.55|1195.85|1190.45|1196.36|1190.96|1195.51|1190.11|40
1655120520000|2022-06-13 11:42:00|1195.79|1190.39|1195.59|1190.19|1195.93|1190.53|1195.11|1189.71|35
1655120530000|2022-06-13 11:42:10|1195.81|1190.41|1198.48|1193.08|1199.49|1194.09|1195.81|1190.41|38
1655120540000|2022-06-13 11:42:20|1198.03|1192.63|1197.48|1192.08|1198.4|1193|1197.24|1191.84|40
1655120550000|2022-06-13 11:42:30|1197.54|1192.14|1196.6|1191.2|1197.82|1192.42|1196.52|1191.12|38
1655120560000|2022-06-13 11:42:40|1196.68|1191.28|1197.88|1192.48|1197.88|1192.48|1196.62|1191.22|38
1655120570000|2022-06-13 11:42:50|1198.15|1192.75|1199.11|1193.71|1199.84|1194.44|1197.73|1192.33|38
1655120580000|2022-06-13 11:43:00|1199.09|1193.69|1201.36|1195.96|1201.52|1196.12|1199.09|1193.69|35
1655120590000|2022-06-13 11:43:10|1201.47|1196.07|1200.87|1195.47|1202.17|1196.77|1200.87|1195.47|33
1655120600000|2022-06-13 11:43:20|1200.77|1195.37|1201.72|1196.32|1201.89|1196.49|1199.81|1194.41|38
1655120610000|2022-06-13 11:43:30|1201.57|1196.17|1203.1|1197.7|1203.14|1197.74|1201.57|1196.17|38
1655120620000|2022-06-13 11:43:40|1203.04|1197.64|1206.39|1200.99|1206.39|1200.99|1202.99|1197.59|34
1655120630000|2022-06-13 11:43:50|1206.94|1201.54|1205.2|1199.8|1208.35|1202.95|1204.73|1199.33|40
1655120640000|2022-06-13 11:44:00|1205.36|1199.96|1206.4|1201|1208.03|1202.63|1204.69|1199.29|38
1655120650000|2022-06-13 11:44:10|1206.27|1200.87|1204.04|1198.64|1206.27|1200.87|1203.99|1198.59|36
1655120660000|2022-06-13 11:44:20|1203.94|1198.54|1204.62|1199.22|1204.62|1199.22|1203.83|1198.43|39
1655120670000|2022-06-13 11:44:30|1204.51|1199.11|1201.92|1196.52|1204.54|1199.14|1201.84|1196.44|40
1655120680000|2022-06-13 11:44:40|1202|1196.6|1201.55|1196.15|1202.67|1197.27|1201.55|1196.15|40
1655120690000|2022-06-13 11:44:50|1201.58|1196.18|1201.13|1195.73|1201.58|1196.18|1200.67|1195.27|36
1655120700000|2022-06-13 11:45:00|1201.17|1195.77|1202.25|1196.85|1203.27|1197.87|1201.17|1195.77|38
1655120710000|2022-06-13 11:45:10|1202.31|1196.91|1203.83|1198.43|1203.89|1198.49|1202.25|1196.85|40
1655120720000|2022-06-13 11:45:20|1203.92|1198.52|1205.58|1200.18|1206.75|1201.35|1203.91|1198.51|39
1655120730000|2022-06-13 11:45:30|1205.47|1200.07|1201.2|1195.8|1205.47|1200.07|1201.2|1195.8|40
1655120740000|2022-06-13 11:45:40|1201.38|1195.98|1199.82|1194.42|1201.71|1196.31|1199.73|1194.33|39
1655120750000|2022-06-13 11:45:50|1200.11|1194.71|1200.36|1194.96|1200.43|1195.03|1199.59|1194.19|38
1655120760000|2022-06-13 11:46:00|1200.35|1194.95|1200.24|1194.84|1200.93|1195.53|1200|1194.6|39
1655120770000|2022-06-13 11:46:10|1199.98|1194.58|1198.86|1193.46|1200.47|1195.07|1198.85|1193.45|36
1655120780000|2022-06-13 11:46:20|1198.89|1193.49|1196.98|1191.58|1198.89|1193.49|1196.22|1190.82|37
1655120790000|2022-06-13 11:46:30|1197.11|1191.71|1196.66|1191.26|1198.07|1192.67|1196.15|1190.75|40
1655120800000|2022-06-13 11:46:40|1196.55|1191.15|1198.08|1192.68|1198.08|1192.68|1195.57|1190.17|40
1655120810000|2022-06-13 11:46:50|1198.14|1192.74|1197.07|1191.67|1198.63|1193.23|1196.1|1190.7|38
1655120820000|2022-06-13 11:47:00|1197.03|1191.63|1197.43|1192.03|1198.19|1192.79|1196.15|1190.75|38
1655120830000|2022-06-13 11:47:10|1197.19|1191.79|1196.61|1191.21|1197.34|1191.94|1196.31|1190.91|37
1655120840000|2022-06-13 11:47:20|1196.68|1191.28|1198.27|1192.87|1198.41|1193.01|1196.66|1191.26|40
1655120850000|2022-06-13 11:47:30|1198.3|1192.9|1196.64|1191.24|1198.33|1192.93|1196.26|1190.86|39
1655120860000|2022-06-13 11:47:40|1196.75|1191.35|1196.67|1191.27|1197.16|1191.76|1195.66|1190.26|39
1655120870000|2022-06-13 11:47:50|1196.73|1191.33|1198.12|1192.72|1198.82|1193.42|1195.85|1190.45|39
1655120880000|2022-06-13 11:48:00|1198.17|1192.77|1196.96|1191.56|1198.69|1193.29|1196.91|1191.51|39
1655120890000|2022-06-13 11:48:10|1196.97|1191.57|1197.08|1191.68|1197.08|1191.68|1196.09|1190.69|37
1655120900000|2022-06-13 11:48:20|1196.98|1191.58|1196.23|1190.83|1197.15|1191.75|1195.77|1190.37|38
1655120910000|2022-06-13 11:48:30|1196.15|1190.75|1195.19|1189.79|1196.59|1191.19|1195.19|1189.79|38
1655120920000|2022-06-13 11:48:40|1195.26|1189.86|1194.65|1189.25|1195.49|1190.09|1194.3|1188.9|38
1655120930000|2022-06-13 11:48:50|1194.8|1189.4|1194.39|1188.99|1195.15|1189.75|1194.28|1188.88|39
1655120940000|2022-06-13 11:49:00|1194.42|1189.02|1194.29|1188.89|1195.34|1189.94|1194.01|1188.61|40
1655120950000|2022-06-13 11:49:10|1194.27|1188.87|1194.39|1188.99|1194.65|1189.25|1193.72|1188.32|39
1655120960000|2022-06-13 11:49:20|1194.42|1189.02|1194.67|1189.27|1194.96|1189.56|1194.32|1188.92|37
1655120970000|2022-06-13 11:49:30|1194.8|1189.4|1194.24|1188.84|1194.98|1189.58|1193.46|1188.06|36
1655120980000|2022-06-13 11:49:40|1194.38|1188.98|1193.43|1188.03|1194.7|1189.3|1193.41|1188.01|36
1655120990000|2022-06-13 11:49:50|1193|1187.6|1191.06|1185.66|1193.59|1188.19|1190.94|1185.54|39
1655121000000|2022-06-13 11:50:00|1191.16|1185.76|1193.98|1188.58|1193.98|1188.58|1191.16|1185.76|39
1655121010000|2022-06-13 11:50:10|1194.04|1188.64|1191.78|1186.38|1195.08|1189.68|1191.78|1186.38|38
1655121020000|2022-06-13 11:50:20|1191.63|1186.23|1192.95|1187.55|1193.31|1187.91|1190.84|1185.44|39
1655121030000|2022-06-13 11:50:30|1192.96|1187.56|1192.16|1186.76|1193.32|1187.92|1191.34|1185.94|40
1655121040000|2022-06-13 11:50:40|1192.05|1186.65|1193.1|1187.7|1193.17|1187.77|1192|1186.6|39
1655121050000|2022-06-13 11:50:50|1193.03|1187.63|1195.69|1190.29|1195.77|1190.37|1192.44|1187.04|39
1655121060000|2022-06-13 11:51:00|1195.56|1190.16|1194.55|1189.15|1195.96|1190.56|1193.2|1187.8|38
1655121070000|2022-06-13 11:51:10|1194.84|1189.44|1195.51|1190.11|1195.66|1190.26|1194.45|1189.05|40
1655121080000|2022-06-13 11:51:20|1195.53|1190.13|1195.72|1190.32|1196.76|1191.36|1195.18|1189.78|40
1655121090000|2022-06-13 11:51:30|1195.68|1190.28|1195.74|1190.34|1195.74|1190.34|1194.71|1189.31|38
1655121100000|2022-06-13 11:51:40|1195.84|1190.44|1196.55|1191.15|1196.56|1191.16|1195.8|1190.4|37
1655121110000|2022-06-13 11:51:50|1196.54|1191.14|1199.11|1193.71|1199.11|1193.71|1196.36|1190.96|39
1655121120000|2022-06-13 11:52:00|1199.18|1193.78|1197.13|1191.73|1199.18|1193.78|1197.08|1191.68|40
1655121130000|2022-06-13 11:52:10|1196.82|1191.42|1195.65|1190.25|1196.82|1191.42|1195.51|1190.11|39
1655121140000|2022-06-13 11:52:20|1195.91|1190.51|1196.25|1190.85|1196.63|1191.23|1194.95|1189.55|39
1655121150000|2022-06-13 11:52:30|1196.08|1190.68|1195.9|1190.5|1196.48|1191.08|1195.43|1190.03|36
1655121160000|2022-06-13 11:52:40|1195.97|1190.57|1193.99|1188.59|1195.99|1190.59|1193.99|1188.59|34
1655121170000|2022-06-13 11:52:50|1194.03|1188.63|1192.92|1187.52|1194.3|1188.9|1192.92|1187.52|35
1655121180000|2022-06-13 11:53:00|1193.01|1187.61|1191.99|1186.59|1193.48|1188.08|1191.75|1186.35|32
1655121190000|2022-06-13 11:53:10|1191.84|1186.44|1194.39|1188.99|1194.39|1188.99|1191.33|1185.93|38
1655121200000|2022-06-13 11:53:20|1194.67|1189.27|1196.88|1191.48|1197.31|1191.91|1194.32|1188.92|38
1655121210000|2022-06-13 11:53:30|1196.76|1191.36|1197.99|1192.59|1198.05|1192.65|1196.62|1191.22|40
1655121220000|2022-06-13 11:53:40|1197.76|1192.36|1197.75|1192.35|1197.76|1192.36|1196.92|1191.52|39
1655121230000|2022-06-13 11:53:50|1197.76|1192.36|1197.27|1191.87|1197.89|1192.49|1196.05|1190.65|39
1655121240000|2022-06-13 11:54:00|1197.46|1192.06|1196.05|1190.65|1198.02|1192.62|1196.02|1190.62|37
1655121250000|2022-06-13 11:54:10|1196|1190.6|1194.59|1189.19|1196|1190.6|1194.59|1189.19|39
1655121260000|2022-06-13 11:54:20|1194.13|1188.73|1192.22|1186.82|1194.44|1189.04|1192.22|1186.82|39
1655121270000|2022-06-13 11:54:30|1192.34|1186.94|1192.17|1186.77|1192.53|1187.13|1191.66|1186.26|38
1655121280000|2022-06-13 11:54:40|1192.13|1186.73|1192.32|1186.92|1192.4|1187|1191.49|1186.09|39
1655121290000|2022-06-13 11:54:50|1192.44|1187.04|1191.92|1186.52|1192.64|1187.24|1191.88|1186.48|39
1655121300000|2022-06-13 11:55:00|1191.77|1186.37|1188.87|1183.47|1192.23|1186.83|1188.87|1183.47|40
1655121310000|2022-06-13 11:55:10|1188.59|1183.19|1188.87|1183.47|1190.27|1184.87|1188.04|1182.64|36
1655121320000|2022-06-13 11:55:20|1188.56|1183.16|1186.94|1181.54|1189.4|1184|1186.81|1181.41|40
1655121330000|2022-06-13 11:55:30|1186.92|1181.52|1185.86|1180.46|1187.18|1181.78|1185.62|1180.22|40
1655121340000|2022-06-13 11:55:40|1185.81|1180.41|1188.82|1183.42|1189.19|1183.79|1185.61|1180.21|39
1655121350000|2022-06-13 11:55:50|1188.85|1183.45|1189.98|1184.58|1189.98|1184.58|1188.8|1183.4|37
1655121360000|2022-06-13 11:56:00|1189.99|1184.59|1191.92|1186.52|1191.97|1186.57|1189.69|1184.29|39
1655121370000|2022-06-13 11:56:10|1192.04|1186.64|1192.94|1187.54|1193.1|1187.7|1191.99|1186.59|36
1655121380000|2022-06-13 11:56:20|1192.9|1187.5|1195.83|1190.43|1196.04|1190.64|1192.86|1187.46|36
1655121390000|2022-06-13 11:56:30|1195.86|1190.46|1197.16|1191.76|1197.16|1191.76|1194.67|1189.27|40
1655121400000|2022-06-13 11:56:40|1197.05|1191.65|1194.36|1188.96|1197.37|1191.97|1194.26|1188.86|40
1655121410000|2022-06-13 11:56:50|1194.26|1188.86|1196.34|1190.94|1196.9|1191.5|1194.26|1188.86|38
1655121420000|2022-06-13 11:57:00|1196.26|1190.86|1196.46|1191.06|1196.46|1191.06|1195.19|1189.79|37
1655121430000|2022-06-13 11:57:10|1196.5|1191.1|1198.72|1193.32|1198.72|1193.32|1196.29|1190.89|39
1655121440000|2022-06-13 11:57:20|1198.47|1193.07|1198.04|1192.64|1198.54|1193.14|1197.5|1192.1|38
1655121450000|2022-06-13 11:57:30|1198.08|1192.68|1199.44|1194.04|1199.44|1194.04|1197.87|1192.47|37
1655121460000|2022-06-13 11:57:40|1199|1193.6|1199.7|1194.3|1199.7|1194.3|1198.58|1193.18|38
1655121470000|2022-06-13 11:57:50|1199.76|1194.36|1199.92|1194.52|1201.53|1196.13|1199.76|1194.36|39
1655121480000|2022-06-13 11:58:00|1200.15|1194.75|1200.95|1195.55|1201.15|1195.75|1199.98|1194.58|38
1655121490000|2022-06-13 11:58:10|1200.76|1195.36|1201.07|1195.67|1201.13|1195.73|1200.61|1195.21|40
1655121500000|2022-06-13 11:58:20|1201.11|1195.71|1199.09|1193.69|1201.24|1195.84|1199.09|1193.69|38
1655121510000|2022-06-13 11:58:30|1198.97|1193.57|1198.58|1193.18|1199.28|1193.88|1197.68|1192.28|39
1655121520000|2022-06-13 11:58:40|1199.32|1193.92|1197.83|1192.43|1199.34|1193.94|1197.68|1192.28|39
1655121530000|2022-06-13 11:58:50|1197.95|1192.55|1200.26|1194.86|1200.26|1194.86|1197.95|1192.55|39
1655121540000|2022-06-13 11:59:00|1200.25|1194.85|1202.91|1197.51|1203.83|1198.43|1200.1|1194.7|40
1655121550000|2022-06-13 11:59:10|1203.34|1197.94|1204|1198.6|1204.27|1198.87|1203.34|1197.94|39
1655121560000|2022-06-13 11:59:20|1203.48|1198.08|1203.67|1198.27|1204.24|1198.84|1202.74|1197.34|39
1655121570000|2022-06-13 11:59:30|1203.7|1198.3|1203.44|1198.04|1204.3|1198.9|1203.27|1197.87|38
1655121580000|2022-06-13 11:59:40|1203.53|1198.13|1205.26|1199.86|1205.26|1199.86|1203.53|1198.13|39
1655121590000|2022-06-13 11:59:50|1205.4|1200|1208.84|1203.44|1210.08|1204.68|1205.28|1199.88|39
1655121600000|2022-06-13 12:00:00|1209.34|1203.94|1215.04|1209.64|1217|1211.6|1208.77|1203.37|38
1655121610000|2022-06-13 12:00:10|1214.81|1209.41|1214.43|1209.03|1215.04|1209.64|1212.87|1207.47|39
1655121620000|2022-06-13 12:00:20|1215.1|1209.7|1216.02|1210.62|1217.56|1212.16|1214.63|1209.23|40
1655121630000|2022-06-13 12:00:30|1215.93|1210.53|1218.16|1212.76|1218.16|1212.76|1215.7|1210.3|38
1655121640000|2022-06-13 12:00:40|1217.91|1212.51|1219.07|1213.67|1219.07|1213.67|1217.34|1211.94|40
1655121650000|2022-06-13 12:00:50|1219.19|1213.79|1226.05|1220.65|1226.77|1221.37|1219.19|1213.79|39
1655121660000|2022-06-13 12:01:00|1226.18|1220.78|1227.45|1222.05|1228.6|1223.2|1225.01|1219.61|39
1655121670000|2022-06-13 12:01:10|1226.88|1221.48|1224.9|1219.5|1227.2|1221.8|1223.48|1218.08|40
1655121680000|2022-06-13 12:01:20|1224.89|1219.49|1224.69|1219.29|1226.61|1221.21|1224.39|1218.99|40
1655121690000|2022-06-13 12:01:30|1224.51|1219.11|1224.16|1218.76|1224.55|1219.15|1223.27|1217.87|39
1655121700000|2022-06-13 12:01:40|1224.26|1218.86|1218.75|1213.35|1224.44|1219.04|1218.7|1213.3|39
1655121710000|2022-06-13 12:01:50|1218.4|1213|1221.19|1215.79|1222.73|1217.33|1217.33|1211.93|40
1655121720000|2022-06-13 12:02:00|1221.1|1215.7|1218.22|1212.82|1221.1|1215.7|1217.36|1211.96|40
1655121730000|2022-06-13 12:02:10|1217.45|1212.05|1217.51|1212.11|1217.62|1212.22|1214.8|1209.4|40
1655121740000|2022-06-13 12:02:20|1217.88|1212.48|1216.37|1210.97|1218.68|1213.28|1215.72|1210.32|40
1655121750000|2022-06-13 12:02:30|1216.34|1210.94|1215.36|1209.96|1216.36|1210.96|1214.55|1209.15|39
1655121760000|2022-06-13 12:02:40|1215.79|1210.39|1216.91|1211.51|1217.64|1212.24|1215.71|1210.31|37
1655121770000|2022-06-13 12:02:50|1216.88|1211.48|1220.41|1215.01|1220.92|1215.52|1216.48|1211.08|38
1655121780000|2022-06-13 12:03:00|1220.25|1214.85|1216.57|1211.17|1220.48|1215.08|1216.57|1211.17|39
1655121790000|2022-06-13 12:03:10|1216.95|1211.55|1216.59|1211.19|1217.76|1212.36|1215.99|1210.59|40
1655121800000|2022-06-13 12:03:20|1216.32|1210.92|1217.11|1211.71|1217.71|1212.31|1215.17|1209.77|40
1655121810000|2022-06-13 12:03:30|1216.96|1211.56|1218.23|1212.83|1219.71|1214.31|1216.01|1210.61|39
1655121820000|2022-06-13 12:03:40|1218.18|1212.78|1218.49|1213.09|1219.62|1214.22|1218.18|1212.78|39
1655121830000|2022-06-13 12:03:50|1218.65|1213.25|1217.98|1212.58|1218.65|1213.25|1217.25|1211.85|39
1655121840000|2022-06-13 12:04:00|1217.97|1212.57|1216.4|1211|1217.97|1212.57|1215.86|1210.46|36
1655121850000|2022-06-13 12:04:10|1216.26|1210.86|1215.83|1210.43|1216.94|1211.54|1215.11|1209.71|38
1655121860000|2022-06-13 12:04:20|1216.04|1210.64|1215.7|1210.3|1216.64|1211.24|1215.51|1210.11|39
1655121870000|2022-06-13 12:04:30|1215.75|1210.35|1213.76|1208.36|1216|1210.6|1213.76|1208.36|38
1655121880000|2022-06-13 12:04:40|1213.93|1208.53|1214.11|1208.71|1215.45|1210.05|1213.93|1208.53|40
1655121890000|2022-06-13 12:04:50|1214.13|1208.73|1216.51|1211.11|1216.51|1211.11|1214.13|1208.73|36
1655121900000|2022-06-13 12:05:00|1216.52|1211.12|1216.7|1211.3|1217.51|1212.11|1215.83|1210.43|37
1655121910000|2022-06-13 12:05:10|1216.59|1211.19|1218.88|1213.48|1218.97|1213.57|1216.51|1211.11|40
1655121920000|2022-06-13 12:05:20|1219|1213.6|1218.77|1213.37|1219.69|1214.29|1218.42|1213.02|39
1655121930000|2022-06-13 12:05:30|1219.62|1214.22|1219.29|1213.89|1220.69|1215.29|1219.29|1213.89|40
1655121940000|2022-06-13 12:05:40|1219.31|1213.91|1221.59|1216.19|1221.85|1216.45|1219.01|1213.61|38
1655121950000|2022-06-13 12:05:50|1221.63|1216.23|1222.14|1216.74|1223.46|1218.06|1221.49|1216.09|39
1655121960000|2022-06-13 12:06:00|1222.2|1216.8|1220.15|1214.75|1222.34|1216.94|1219.6|1214.2|34
1655121970000|2022-06-13 12:06:10|1220.1|1214.7|1221.66|1216.26|1221.93|1216.53|1220.1|1214.7|35
1655121980000|2022-06-13 12:06:20|1221.75|1216.35|1220.32|1214.92|1222.09|1216.69|1220.19|1214.79|38
1655121990000|2022-06-13 12:06:30|1220.31|1214.91|1219.22|1213.82|1220.31|1214.91|1219.11|1213.71|36
1655122000000|2022-06-13 12:06:40|1219.27|1213.87|1217.48|1212.08|1219.27|1213.87|1217.36|1211.96|39
1655122010000|2022-06-13 12:06:50|1217.7|1212.3|1214.7|1209.3|1217.7|1212.3|1214.7|1209.3|37
1655122020000|2022-06-13 12:07:00|1214.76|1209.36|1212.43|1207.03|1214.76|1209.36|1212.19|1206.79|37
1655122030000|2022-06-13 12:07:10|1212.95|1207.55|1213.8|1208.4|1214.35|1208.95|1212.95|1207.55|39
1655122040000|2022-06-13 12:07:20|1213.81|1208.41|1215.91|1210.51|1216.03|1210.63|1213.48|1208.08|39
1655122050000|2022-06-13 12:07:30|1216.02|1210.62|1216.91|1211.51|1217.89|1212.49|1215.72|1210.32|37
1655122060000|2022-06-13 12:07:40|1216.94|1211.54|1217.51|1212.11|1217.51|1212.11|1214.8|1209.4|37
1655122070000|2022-06-13 12:07:50|1217.32|1211.92|1217.05|1211.65|1217.32|1211.92|1216.02|1210.62|39
1655122080000|2022-06-13 12:08:00|1216.99|1211.59|1217.19|1211.79|1217.76|1212.36|1216.85|1211.45|37
1655122090000|2022-06-13 12:08:10|1217.27|1211.87|1218.76|1213.36|1219.33|1213.93|1217.26|1211.86|38
1655122100000|2022-06-13 12:08:20|1219.05|1213.65|1219.82|1214.42|1220.26|1214.86|1218.9|1213.5|39
1655122110000|2022-06-13 12:08:30|1219.86|1214.46|1220.21|1214.81|1222.03|1216.63|1219.2|1213.8|40
1655122120000|2022-06-13 12:08:40|1220.3|1214.9|1221.81|1216.41|1221.81|1216.41|1219.66|1214.26|39
1655122130000|2022-06-13 12:08:50|1221.61|1216.21|1220.03|1214.63|1221.85|1216.45|1219.85|1214.45|37
1655122140000|2022-06-13 12:09:00|1220.02|1214.62|1219.18|1213.78|1220.69|1215.29|1219.18|1213.78|38
1655122150000|2022-06-13 12:09:10|1219.07|1213.67|1217.65|1212.25|1219.07|1213.67|1217.18|1211.78|38
1655122160000|2022-06-13 12:09:20|1217.62|1212.22|1218.02|1212.62|1218.34|1212.94|1217.44|1212.04|39
1655122170000|2022-06-13 12:09:30|1218.05|1212.65|1218.82|1213.42|1220.43|1215.03|1218.05|1212.65|38
1655122180000|2022-06-13 12:09:40|1218.81|1213.41|1219.31|1213.91|1219.35|1213.95|1218.7|1213.3|38
1655122190000|2022-06-13 12:09:50|1219.27|1213.87|1219.14|1213.74|1219.86|1214.46|1219.01|1213.61|38
1655122200000|2022-06-13 12:10:00|1219.11|1213.71|1219.79|1214.39|1219.94|1214.54|1219.06|1213.66|37
1655122210000|2022-06-13 12:10:10|1219.48|1214.08|1219.99|1214.59|1220.3|1214.9|1218.82|1213.42|36
1655122220000|2022-06-13 12:10:20|1219.87|1214.47|1221.42|1216.02|1221.42|1216.02|1219.79|1214.39|35
1655122230000|2022-06-13 12:10:30|1221.79|1216.39|1224.87|1219.47|1224.91|1219.51|1221.78|1216.38|34
1655122240000|2022-06-13 12:10:40|1224.76|1219.36|1225.18|1219.78|1225.29|1219.89|1224.7|1219.3|29
1655122250000|2022-06-13 12:10:50|1225.41|1220.01|1225.03|1219.63|1225.45|1220.05|1225.03|1219.63|28
1655122260000|2022-06-13 12:11:00|1225.06|1219.66|1225.52|1220.12|1227.53|1222.13|1224.36|1218.96|38
1655122270000|2022-06-13 12:11:10|1225.86|1220.46|1226.53|1221.13|1228.74|1223.34|1225.86|1220.46|40
1655122280000|2022-06-13 12:11:20|1226.16|1220.76|1227.85|1222.45|1228.5|1223.1|1224.97|1219.57|40
1655122290000|2022-06-13 12:11:30|1227.81|1222.41|1231.12|1225.72|1231.12|1225.72|1227.81|1222.41|39
1655122300000|2022-06-13 12:11:40|1231.16|1225.76|1235.56|1230.16|1235.56|1230.16|1231.16|1225.76|39
1655122310000|2022-06-13 12:11:50|1235.1|1229.7|1234.3|1228.9|1235.55|1230.15|1233.92|1228.52|39
1655122320000|2022-06-13 12:12:00|1234.7|1229.3|1235.79|1230.39|1237.7|1232.3|1234.68|1229.28|40
1655122330000|2022-06-13 12:12:10|1235.74|1230.34|1234.65|1229.25|1236.05|1230.65|1234.32|1228.92|38
1655122340000|2022-06-13 12:12:20|1234.42|1229.02|1236.13|1230.73|1236.97|1231.57|1233.73|1228.33|38
1655122350000|2022-06-13 12:12:30|1236.14|1230.74|1242.69|1237.29|1242.83|1237.43|1236.14|1230.74|40
1655122360000|2022-06-13 12:12:40|1243.2|1237.8|1248.96|1243.56|1249.04|1243.64|1243.01|1237.61|39
1655122370000|2022-06-13 12:12:50|1249.14|1243.74|1249.17|1243.77|1251.6|1246.2|1248.87|1243.47|39
1655122380000|2022-06-13 12:13:00|1248.49|1243.09|1247.86|1242.46|1252.11|1246.71|1247.22|1241.82|40
1655122390000|2022-06-13 12:13:10|1247.68|1242.28|1245.1|1239.7|1248.15|1242.75|1244.43|1239.03|40
1655122400000|2022-06-13 12:13:20|1245.04|1239.64|1246.38|1240.98|1246.75|1241.35|1242.53|1237.13|40
1655122410000|2022-06-13 12:13:30|1246.34|1240.94|1249.6|1244.2|1249.6|1244.2|1245.41|1240.01|40
1655122420000|2022-06-13 12:13:40|1249.78|1244.38|1248.64|1243.24|1251.05|1245.65|1248.39|1242.99|40
1655122430000|2022-06-13 12:13:50|1248.68|1243.28|1245.18|1239.78|1248.68|1243.28|1245.18|1239.78|40
1655122440000|2022-06-13 12:14:00|1245.21|1239.81|1246.2|1240.8|1246.2|1240.8|1244.54|1239.14|39
1655122450000|2022-06-13 12:14:10|1245.99|1240.59|1247.94|1242.54|1247.94|1242.54|1245.73|1240.33|39
1655122460000|2022-06-13 12:14:20|1247.82|1242.42|1250.85|1245.45|1251.27|1245.87|1247.74|1242.34|39
1655122470000|2022-06-13 12:14:30|1250.63|1245.23|1248.85|1243.45|1252.95|1247.55|1248.7|1243.3|38
1655122480000|2022-06-13 12:14:40|1249|1243.6|1250.39|1244.99|1251.08|1245.68|1248.78|1243.38|40
1655122490000|2022-06-13 12:14:50|1250.59|1245.19|1254.25|1248.85|1254.25|1248.85|1250.59|1245.19|39
1655122500000|2022-06-13 12:15:00|1254.24|1248.84|1252.47|1247.07|1254.82|1249.42|1252.08|1246.68|39
1655122510000|2022-06-13 12:15:10|1252.51|1247.11|1249.66|1244.26|1253.09|1247.69|1249.66|1244.26|39
1655122520000|2022-06-13 12:15:20|1249.61|1244.21|1251.15|1245.75|1251.15|1245.75|1246.84|1241.44|39
1655122530000|2022-06-13 12:15:30|1250.76|1245.36|1249.23|1243.83|1250.76|1245.36|1248.89|1243.49|40
1655122540000|2022-06-13 12:15:40|1249.79|1244.39|1248.28|1242.88|1249.95|1244.55|1248.11|1242.71|39
1655122550000|2022-06-13 12:15:50|1248.47|1243.07|1250.33|1244.93|1250.33|1244.93|1247.75|1242.35|40
1655122560000|2022-06-13 12:16:00|1250.41|1245.01|1247.35|1241.95|1250.48|1245.08|1247.08|1241.68|40
1655122570000|2022-06-13 12:16:10|1247.13|1241.73|1247.84|1242.44|1248.34|1242.94|1246.76|1241.36|39
1655122580000|2022-06-13 12:16:20|1247.71|1242.31|1247.35|1241.95|1247.77|1242.37|1246.16|1240.76|36
1655122590000|2022-06-13 12:16:30|1247.61|1242.21|1246.56|1241.16|1247.75|1242.35|1246.39|1240.99|39
1655122600000|2022-06-13 12:16:40|1246.55|1241.15|1243.88|1238.48|1246.55|1241.15|1243.73|1238.33|40
1655122610000|2022-06-13 12:16:50|1243.9|1238.5|1245.08|1239.68|1245.08|1239.68|1242.94|1237.54|38
1655122620000|2022-06-13 12:17:00|1244.87|1239.47|1247.88|1242.48|1247.88|1242.48|1244.87|1239.47|38
1655122630000|2022-06-13 12:17:10|1247.63|1242.23|1253.25|1247.85|1253.25|1247.85|1247.04|1241.64|40
1655122640000|2022-06-13 12:17:20|1253.01|1247.61|1254.56|1249.16|1257.68|1252.28|1253.01|1247.61|40
1655122650000|2022-06-13 12:17:30|1254.58|1249.18|1251.63|1246.23|1254.58|1249.18|1251.55|1246.15|39
1655122660000|2022-06-13 12:17:40|1251.56|1246.16|1250.29|1244.89|1251.56|1246.16|1250.25|1244.85|37
1655122670000|2022-06-13 12:17:50|1250.18|1244.78|1246.33|1240.93|1250.26|1244.86|1246.24|1240.84|38
1655122680000|2022-06-13 12:18:00|1246.25|1240.85|1248.07|1242.67|1248.07|1242.67|1245.68|1240.28|37
1655122690000|2022-06-13 12:18:10|1248.52|1243.12|1248.88|1243.48|1250.46|1245.06|1248.52|1243.12|38
1655122700000|2022-06-13 12:18:20|1248.29|1242.89|1247.18|1241.78|1248.29|1242.89|1246.83|1241.43|39
1655122710000|2022-06-13 12:18:30|1247.2|1241.8|1245.13|1239.73|1247.2|1241.8|1245.13|1239.73|31
1655122720000|2022-06-13 12:18:40|1245.29|1239.89|1242.49|1237.09|1245.29|1239.89|1242.1|1236.7|37
1655122730000|2022-06-13 12:18:50|1242.45|1237.05|1243.63|1238.23|1243.72|1238.32|1242.45|1237.05|40
1655122740000|2022-06-13 12:19:00|1243.59|1238.19|1243.89|1238.49|1246.37|1240.97|1243.44|1238.04|40
1655122750000|2022-06-13 12:19:10|1243.88|1238.48|1242.22|1236.82|1243.88|1238.48|1242.02|1236.62|39
1655122760000|2022-06-13 12:19:20|1242.16|1236.76|1242.38|1236.98|1242.98|1237.58|1241.78|1236.38|40
1655122770000|2022-06-13 12:19:30|1242.68|1237.28|1243.88|1238.48|1243.89|1238.49|1242.48|1237.08|39
1655122780000|2022-06-13 12:19:40|1244.12|1238.72|1240.15|1234.75|1244.12|1238.72|1240.12|1234.72|38
1655122790000|2022-06-13 12:19:50|1240.36|1234.96|1239.9|1234.5|1243.39|1237.99|1239.79|1234.39|38
1655122800000|2022-06-13 12:20:00|1240.1|1234.7|1240.25|1234.85|1242.79|1237.39|1239.47|1234.07|38
1655122810000|2022-06-13 12:20:10|1240.08|1234.68|1240.09|1234.69|1240.37|1234.97|1238.15|1232.75|39
1655122820000|2022-06-13 12:20:20|1240.27|1234.87|1238.11|1232.71|1240.27|1234.87|1237.47|1232.07|40
1655122830000|2022-06-13 12:20:30|1238.28|1232.88|1238.8|1233.4|1238.85|1233.45|1237.41|1232.01|37
1655122840000|2022-06-13 12:20:40|1238.91|1233.51|1240.87|1235.47|1241.73|1236.33|1238.68|1233.28|38
1655122850000|2022-06-13 12:20:50|1240.72|1235.32|1241.5|1236.1|1241.51|1236.11|1240.13|1234.73|37
1655122860000|2022-06-13 12:21:00|1241.57|1236.17|1242.48|1237.08|1243.39|1237.99|1241.52|1236.12|38
1655122870000|2022-06-13 12:21:10|1242.5|1237.1|1242.11|1236.71|1243.07|1237.67|1242.07|1236.67|37
1655122880000|2022-06-13 12:21:20|1241.85|1236.45|1241.89|1236.49|1242.59|1237.19|1241.6|1236.2|38
1655122890000|2022-06-13 12:21:30|1241.79|1236.39|1238.62|1233.22|1241.81|1236.41|1238.49|1233.09|40
1655122900000|2022-06-13 12:21:40|1238.57|1233.17|1242.78|1237.38|1242.79|1237.39|1238.53|1233.13|39
1655122910000|2022-06-13 12:21:50|1242.83|1237.43|1242.66|1237.26|1243.31|1237.91|1240.46|1235.06|39
1655122920000|2022-06-13 12:22:00|1242.77|1237.37|1242.54|1237.14|1243.9|1238.5|1242.25|1236.85|40
1655122930000|2022-06-13 12:22:10|1242.56|1237.16|1244.1|1238.7|1244.37|1238.97|1241.76|1236.36|37
1655122940000|2022-06-13 12:22:20|1244.08|1238.68|1247.64|1242.24|1247.64|1242.24|1244.08|1238.68|40
1655122950000|2022-06-13 12:22:30|1247.83|1242.43|1247.66|1242.26|1248.72|1243.32|1246.84|1241.44|39
1655122960000|2022-06-13 12:22:40|1247.72|1242.32|1248.18|1242.78|1249.5|1244.1|1247.71|1242.31|39
1655122970000|2022-06-13 12:22:50|1248.46|1243.06|1247.79|1242.39|1248.62|1243.22|1247.59|1242.19|35
1655122980000|2022-06-13 12:23:00|1247.76|1242.36|1249.24|1243.84|1249.51|1244.11|1247.71|1242.31|37
1655122990000|2022-06-13 12:23:10|1248.85|1243.45|1249.37|1243.97|1250.01|1244.61|1248.62|1243.22|37
1655123000000|2022-06-13 12:23:20|1249.23|1243.83|1248.59|1243.19|1249.65|1244.25|1247.91|1242.51|38
1655123010000|2022-06-13 12:23:30|1248.61|1243.21|1250.5|1245.1|1250.6|1245.2|1248.2|1242.8|39
1655123020000|2022-06-13 12:23:40|1250.49|1245.09|1249.1|1243.7|1250.79|1245.39|1249.1|1243.7|39
1655123030000|2022-06-13 12:23:50|1248.89|1243.49|1248.22|1242.82|1249.04|1243.64|1247.82|1242.42|34
1655123040000|2022-06-13 12:24:00|1248.17|1242.77|1248.33|1242.93|1250.32|1244.92|1248.1|1242.7|40
1655123050000|2022-06-13 12:24:10|1248.41|1243.01|1248.37|1242.97|1248.59|1243.19|1247.69|1242.29|37
1655123060000|2022-06-13 12:24:20|1248.3|1242.9|1248.02|1242.62|1248.33|1242.93|1247.73|1242.33|37
1655123070000|2022-06-13 12:24:30|1247.95|1242.55|1249|1243.6|1249.32|1243.92|1247.75|1242.35|38
1655123080000|2022-06-13 12:24:40|1248.99|1243.59|1248.82|1243.42|1250.31|1244.91|1248.82|1243.42|38
1655123090000|2022-06-13 12:24:50|1248.63|1243.23|1248.09|1242.69|1248.72|1243.32|1247.94|1242.54|40
1655123100000|2022-06-13 12:25:00|1248.55|1243.15|1249.28|1243.88|1249.54|1244.14|1247.4|1242|38
1655123110000|2022-06-13 12:25:10|1249.02|1243.62|1248.99|1243.59|1249.5|1244.1|1248.19|1242.79|37
1655123120000|2022-06-13 12:25:20|1248.96|1243.56|1248.21|1242.81|1249.03|1243.63|1248.21|1242.81|37
1655123130000|2022-06-13 12:25:30|1248.18|1242.78|1247.35|1241.95|1248.78|1243.38|1247.28|1241.88|38
1655123140000|2022-06-13 12:25:40|1247.54|1242.14|1247.3|1241.9|1247.63|1242.23|1247.12|1241.72|40
1655123150000|2022-06-13 12:25:50|1247.22|1241.82|1247.18|1241.78|1247.64|1242.24|1247.06|1241.66|32
1655123160000|2022-06-13 12:26:00|1247.19|1241.79|1248.06|1242.66|1248.74|1243.34|1247.19|1241.79|38
1655123170000|2022-06-13 12:26:10|1248.03|1242.63|1247.88|1242.48|1248.31|1242.91|1247.76|1242.36|32
1655123180000|2022-06-13 12:26:20|1247.91|1242.51|1247.51|1242.11|1248.14|1242.74|1247.16|1241.76|37
1655123190000|2022-06-13 12:26:30|1247.52|1242.12|1248.64|1243.24|1248.84|1243.44|1247.5|1242.1|35
1655123200000|2022-06-13 12:26:40|1248.58|1243.18|1248.53|1243.13|1248.89|1243.49|1248.25|1242.85|34
1655123210000|2022-06-13 12:26:50|1248.57|1243.17|1248.5|1243.1|1248.76|1243.36|1248.26|1242.86|39
1655123220000|2022-06-13 12:27:00|1248.55|1243.15|1249.64|1244.24|1249.74|1244.34|1248.51|1243.11|36
1655123230000|2022-06-13 12:27:10|1249.58|1244.18|1247.81|1242.41|1249.68|1244.28|1247.59|1242.19|39
1655123240000|2022-06-13 12:27:20|1247.74|1242.34|1248.06|1242.66|1248.2|1242.8|1247.59|1242.19|35
1655123250000|2022-06-13 12:27:30|1248|1242.6|1245.82|1240.42|1248.08|1242.68|1245.43|1240.03|38
1655123260000|2022-06-13 12:27:40|1245.72|1240.32|1244.91|1239.51|1246.04|1240.64|1244.63|1239.23|38
1655123270000|2022-06-13 12:27:50|1245.04|1239.64|1244.76|1239.36|1245.54|1240.14|1244.23|1238.83|38
1655123280000|2022-06-13 12:28:00|1244.63|1239.23|1245.08|1239.68|1245.78|1240.38|1243.99|1238.59|39
1655123290000|2022-06-13 12:28:10|1245.25|1239.85|1245.38|1239.98|1246.15|1240.75|1244.93|1239.53|39
1655123300000|2022-06-13 12:28:20|1245.42|1240.02|1245.53|1240.13|1246.33|1240.93|1245.35|1239.95|35
1655123310000|2022-06-13 12:28:30|1245.48|1240.08|1244.46|1239.06|1245.58|1240.18|1244.27|1238.87|36
1655123320000|2022-06-13 12:28:40|1244.28|1238.88|1242.84|1237.44|1244.28|1238.88|1242.82|1237.42|40
1655123330000|2022-06-13 12:28:50|1242.86|1237.46|1242.48|1237.08|1242.86|1237.46|1242.03|1236.63|38
1655123340000|2022-06-13 12:29:00|1242.61|1237.21|1241.97|1236.57|1242.61|1237.21|1241.12|1235.72|38
1655123350000|2022-06-13 12:29:10|1241.96|1236.56|1242.71|1237.31|1242.73|1237.33|1241.75|1236.35|39
1655123360000|2022-06-13 12:29:20|1242.62|1237.22|1241.86|1236.46|1242.62|1237.22|1241.13|1235.73|38
1655123370000|2022-06-13 12:29:30|1241.75|1236.35|1242.02|1236.62|1242.5|1237.1|1241.75|1236.35|36
1655123380000|2022-06-13 12:29:40|1242.01|1236.61|1244.06|1238.66|1244.24|1238.84|1242.01|1236.61|39
1655123390000|2022-06-13 12:29:50|1244.05|1238.65|1246.69|1241.29|1247.8|1242.4|1244.05|1238.65|34
1655123400000|2022-06-13 12:30:00|1246.7|1241.3|1243.17|1237.77|1247.06|1241.66|1242.11|1236.71|39
1655123410000|2022-06-13 12:30:10|1242.85|1237.45|1243.83|1238.43|1243.98|1238.58|1242.55|1237.15|39
1655123420000|2022-06-13 12:30:20|1243.86|1238.46|1243.96|1238.56|1244.35|1238.95|1243.4|1238|39
1655123430000|2022-06-13 12:30:30|1243.99|1238.59|1242.53|1237.13|1244.56|1239.16|1242.53|1237.13|40
1655123440000|2022-06-13 12:30:40|1242.34|1236.94|1241.92|1236.52|1242.76|1237.36|1241.57|1236.17|40
1655123450000|2022-06-13 12:30:50|1242.04|1236.64|1241.34|1235.94|1242.83|1237.43|1241.21|1235.81|37
1655123460000|2022-06-13 12:31:00|1241.33|1235.93|1241.36|1235.96|1241.9|1236.5|1241.13|1235.73|39
1655123470000|2022-06-13 12:31:10|1241.37|1235.97|1241.14|1235.74|1241.37|1235.97|1239.73|1234.33|39
1655123480000|2022-06-13 12:31:20|1240.94|1235.54|1243.85|1238.45|1244.87|1239.47|1240.67|1235.27|36
1655123490000|2022-06-13 12:31:30|1243.84|1238.44|1243.41|1238.01|1244.87|1239.47|1243.41|1238.01|38
1655123500000|2022-06-13 12:31:40|1243.58|1238.18|1246.22|1240.82|1246.22|1240.82|1242.84|1237.44|40
1655123510000|2022-06-13 12:31:50|1246.25|1240.85|1248.42|1243.02|1248.48|1243.08|1246.12|1240.72|40
1655123520000|2022-06-13 12:32:00|1248.59|1243.19|1249.05|1243.65|1249.43|1244.03|1248.27|1242.87|38
1655123530000|2022-06-13 12:32:10|1249.02|1243.62|1252.32|1246.92|1252.32|1246.92|1249.02|1243.62|39
1655123540000|2022-06-13 12:32:20|1252.4|1247|1253.51|1248.11|1254.07|1248.67|1252.17|1246.77|37
1655123550000|2022-06-13 12:32:30|1253.34|1247.94|1252.72|1247.32|1253.65|1248.25|1252.4|1247|38
1655123560000|2022-06-13 12:32:40|1252.71|1247.31|1252.92|1247.52|1254.41|1249.01|1252.56|1247.16|39
1655123570000|2022-06-13 12:32:50|1252.55|1247.15|1254.94|1249.54|1255.53|1250.13|1252.55|1247.15|40
1655123580000|2022-06-13 12:33:00|1254.88|1249.48|1254.05|1248.65|1256.01|1250.61|1253.74|1248.34|39
1655123590000|2022-06-13 12:33:10|1253.87|1248.47|1251.88|1246.48|1253.87|1248.47|1251.88|1246.48|37
1655123600000|2022-06-13 12:33:20|1251.74|1246.34|1250.58|1245.18|1252.04|1246.64|1250.24|1244.84|38
1655123610000|2022-06-13 12:33:30|1250.72|1245.32|1250.79|1245.39|1251.9|1246.5|1250.29|1244.89|39
1655123620000|2022-06-13 12:33:40|1250.84|1245.44|1252.91|1247.51|1252.91|1247.51|1250.45|1245.05|38
1655123630000|2022-06-13 12:33:50|1253.14|1247.74|1251.43|1246.03|1253.46|1248.06|1251.13|1245.73|38
1655123640000|2022-06-13 12:34:00|1251.48|1246.08|1250.31|1244.91|1251.93|1246.53|1250.06|1244.66|38
1655123650000|2022-06-13 12:34:10|1250.36|1244.96|1250.32|1244.92|1251.32|1245.92|1250.18|1244.78|37
1655123660000|2022-06-13 12:34:20|1250.57|1245.17|1250.8|1245.4|1251.18|1245.78|1250.34|1244.94|41
1655123670000|2022-06-13 12:34:30|1250.81|1245.41|1251.66|1246.26|1251.66|1246.26|1250.58|1245.18|36
1655123680000|2022-06-13 12:34:40|1251.51|1246.11|1251.99|1246.59|1252.6|1247.2|1251.51|1246.11|34
1655123690000|2022-06-13 12:34:50|1252.01|1246.61|1252.13|1246.73|1252.22|1246.82|1251.4|1246|39
1655123700000|2022-06-13 12:35:00|1252.29|1246.89|1252.27|1246.87|1252.68|1247.28|1251.76|1246.36|36
1655123710000|2022-06-13 12:35:10|1252.12|1246.72|1250.06|1244.66|1252.61|1247.21|1250.06|1244.66|39
1655123720000|2022-06-13 12:35:20|1249.79|1244.39|1249.63|1244.23|1250.08|1244.68|1249.05|1243.65|39
1655123730000|2022-06-13 12:35:30|1250.02|1244.62|1249.7|1244.3|1250.17|1244.77|1249.23|1243.83|37
1655123740000|2022-06-13 12:35:40|1249.94|1244.54|1251.13|1245.73|1251.34|1245.94|1249.63|1244.23|36
1655123750000|2022-06-13 12:35:50|1250.84|1245.44|1251.4|1246|1251.4|1246|1250.7|1245.3|37
1655123760000|2022-06-13 12:36:00|1252.01|1246.61|1249.4|1244|1253.38|1247.98|1249.18|1243.78|40
1655123770000|2022-06-13 12:36:10|1249.17|1243.77|1248.77|1243.37|1249.77|1244.37|1248.75|1243.35|40
1655123780000|2022-06-13 12:36:20|1248.97|1243.57|1248.86|1243.46|1249.32|1243.92|1248.56|1243.16|37
1655123790000|2022-06-13 12:36:30|1248.78|1243.38|1249.95|1244.55|1250.5|1245.1|1248.78|1243.38|38
1655123800000|2022-06-13 12:36:40|1249.48|1244.08|1248.4|1243|1249.48|1244.08|1248.07|1242.67|36
1655123810000|2022-06-13 12:36:50|1248.36|1242.96|1248.57|1243.17|1249.38|1243.98|1248.11|1242.71|37
1655123820000|2022-06-13 12:37:00|1248.49|1243.09|1247.64|1242.24|1248.81|1243.41|1246.93|1241.53|40
1655123830000|2022-06-13 12:37:10|1247.63|1242.23|1247.82|1242.42|1248.56|1243.16|1247.48|1242.08|39
1655123840000|2022-06-13 12:37:20|1247.74|1242.34|1246.35|1240.95|1248.03|1242.63|1246.09|1240.69|37
1655123850000|2022-06-13 12:37:30|1246.19|1240.79|1244.72|1239.32|1246.4|1241|1244.58|1239.18|39
1655123860000|2022-06-13 12:37:40|1244.54|1239.14|1244.21|1238.81|1244.68|1239.28|1243.8|1238.4|37
1655123870000|2022-06-13 12:37:50|1244.23|1238.83|1244.53|1239.13|1244.82|1239.42|1243.86|1238.46|37
1655123880000|2022-06-13 12:38:00|1244.47|1239.07|1244.02|1238.62|1245.04|1239.64|1244.02|1238.62|38
1655123890000|2022-06-13 12:38:10|1243.98|1238.58|1244.25|1238.85|1244.25|1238.85|1243.24|1237.84|38
1655123900000|2022-06-13 12:38:20|1244.2|1238.8|1244.03|1238.63|1244.37|1238.97|1242.96|1237.56|37
1655123910000|2022-06-13 12:38:30|1244.1|1238.7|1244.06|1238.66|1244.22|1238.82|1243.83|1238.43|33
1655123920000|2022-06-13 12:38:40|1244.07|1238.67|1245.48|1240.08|1245.56|1240.16|1244.07|1238.67|38
1655123930000|2022-06-13 12:38:50|1245.72|1240.32|1244.07|1238.67|1246|1240.6|1243.94|1238.54|39
1655123940000|2022-06-13 12:39:00|1244.05|1238.65|1244.1|1238.7|1244.4|1239|1243.81|1238.41|37
1655123950000|2022-06-13 12:39:10|1244.01|1238.61|1243.88|1238.48|1244.03|1238.63|1243.41|1238.01|39
1655123960000|2022-06-13 12:39:20|1243.81|1238.41|1244.95|1239.55|1245.04|1239.64|1243.65|1238.25|39
1655123970000|2022-06-13 12:39:30|1244.86|1239.46|1245.7|1240.3|1246.27|1240.87|1244.84|1239.44|37
1655123980000|2022-06-13 12:39:40|1245.62|1240.22|1244.39|1238.99|1246.13|1240.73|1244.12|1238.72|37
1655123990000|2022-06-13 12:39:50|1244.29|1238.89|1244.23|1238.83|1244.38|1238.98|1243.61|1238.21|38
1655124000000|2022-06-13 12:40:00|1244.02|1238.62|1244.03|1238.63|1244.46|1239.06|1243.44|1238.04|39
1655124010000|2022-06-13 12:40:10|1244.28|1238.88|1244.82|1239.42|1246.55|1241.15|1244.28|1238.88|38
1655124020000|2022-06-13 12:40:20|1244.64|1239.24|1245.95|1240.55|1246.06|1240.66|1244.53|1239.13|38
1655124030000|2022-06-13 12:40:30|1246.06|1240.66|1246.55|1241.15|1246.89|1241.49|1246.06|1240.66|33
1655124040000|2022-06-13 12:40:40|1246.5|1241.1|1245.64|1240.24|1246.62|1241.22|1245.49|1240.09|33
1655124050000|2022-06-13 12:40:50|1245.68|1240.28|1247.13|1241.73|1247.14|1241.74|1245.65|1240.25|36
1655124060000|2022-06-13 12:41:00|1247.11|1241.71|1249.14|1243.74|1249.51|1244.11|1246.96|1241.56|36
1655124070000|2022-06-13 12:41:10|1249.07|1243.67|1247.78|1242.38|1249.36|1243.96|1247.78|1242.38|39
1655124080000|2022-06-13 12:41:20|1247.37|1241.97|1245.43|1240.03|1247.42|1242.02|1245.43|1240.03|40
1655124090000|2022-06-13 12:41:30|1245.03|1239.63|1245.1|1239.7|1245.54|1240.14|1244.76|1239.36|36
1655124100000|2022-06-13 12:41:40|1245.16|1239.76|1245.53|1240.13|1245.89|1240.49|1244.51|1239.11|37
1655124110000|2022-06-13 12:41:50|1245.58|1240.18|1245.06|1239.66|1246.26|1240.86|1245.06|1239.66|35
1655124120000|2022-06-13 12:42:00|1245.04|1239.64|1243.63|1238.23|1245.04|1239.64|1243.63|1238.23|35
1655124130000|2022-06-13 12:42:10|1243.67|1238.27|1243.61|1238.21|1245.19|1239.79|1243.36|1237.96|39
1655124140000|2022-06-13 12:42:20|1243.73|1238.33|1243.99|1238.59|1244.17|1238.77|1243.27|1237.87|38
1655124150000|2022-06-13 12:42:30|1244|1238.6|1243.07|1237.67|1244.1|1238.7|1242.9|1237.5|36
1655124160000|2022-06-13 12:42:40|1242.99|1237.59|1242.85|1237.45|1242.99|1237.59|1242.06|1236.66|39
1655124170000|2022-06-13 12:42:50|1242.91|1237.51|1243.01|1237.61|1244.04|1238.64|1242.82|1237.42|38
1655124180000|2022-06-13 12:43:00|1242.96|1237.56|1242.39|1236.99|1243.14|1237.74|1242.39|1236.99|33
1655124190000|2022-06-13 12:43:10|1242.38|1236.98|1241.85|1236.45|1242.85|1237.45|1241.82|1236.42|39
1655124200000|2022-06-13 12:43:20|1241.93|1236.53|1241.88|1236.48|1242.2|1236.8|1241.54|1236.14|40
1655124210000|2022-06-13 12:43:30|1241.86|1236.46|1241.34|1235.94|1242.19|1236.79|1241.1|1235.7|37
1655124220000|2022-06-13 12:43:40|1241.26|1235.86|1240.86|1235.46|1241.27|1235.87|1240.68|1235.28|40
1655124230000|2022-06-13 12:43:50|1240.93|1235.53|1240.92|1235.52|1241.22|1235.82|1240.8|1235.4|40
1655124240000|2022-06-13 12:44:00|1240.95|1235.55|1238.73|1233.33|1240.95|1235.55|1238.44|1233.04|40
1655124250000|2022-06-13 12:44:10|1238.78|1233.38|1238.03|1232.63|1238.78|1233.38|1236.94|1231.54|38
1655124260000|2022-06-13 12:44:20|1238.07|1232.67|1233.34|1227.94|1238.07|1232.67|1233.34|1227.94|39
1655124270000|2022-06-13 12:44:30|1233.39|1227.99|1236.1|1230.7|1237.19|1231.79|1233.39|1227.99|39
1655124280000|2022-06-13 12:44:40|1236.17|1230.77|1237.24|1231.84|1237.24|1231.84|1235.57|1230.17|38
1655124290000|2022-06-13 12:44:50|1237.26|1231.86|1237.62|1232.22|1239.72|1234.32|1237.26|1231.86|35
1655124300000|2022-06-13 12:45:00|1237.39|1231.99|1235.99|1230.59|1237.5|1232.1|1235.21|1229.81|39
1655124310000|2022-06-13 12:45:10|1236.02|1230.62|1236.52|1231.12|1238.22|1232.82|1236.02|1230.62|37
1655124320000|2022-06-13 12:45:20|1236.59|1231.19|1236.26|1230.86|1237.31|1231.91|1236.22|1230.82|37
1655124330000|2022-06-13 12:45:30|1236.51|1231.11|1234.91|1229.51|1236.88|1231.48|1234.58|1229.18|38
1655124340000|2022-06-13 12:45:40|1234.94|1229.54|1238.45|1233.05|1238.45|1233.05|1234.83|1229.43|36
1655124350000|2022-06-13 12:45:50|1238.38|1232.98|1238.85|1233.45|1238.86|1233.46|1238.04|1232.64|35
1655124360000|2022-06-13 12:46:00|1238.83|1233.43|1238.41|1233.01|1240.11|1234.71|1238.22|1232.82|40
1655124370000|2022-06-13 12:46:10|1238.45|1233.05|1238.88|1233.48|1239.23|1233.83|1238.44|1233.04|38
1655124380000|2022-06-13 12:46:20|1238.92|1233.52|1240.77|1235.37|1240.77|1235.37|1238.47|1233.07|38
1655124390000|2022-06-13 12:46:30|1240.81|1235.41|1243.36|1237.96|1243.37|1237.97|1240.19|1234.79|39
1655124400000|2022-06-13 12:46:40|1243.23|1237.83|1244.22|1238.82|1244.67|1239.27|1243.21|1237.81|39
1655124410000|2022-06-13 12:46:50|1244.06|1238.66|1243.08|1237.68|1244.06|1238.66|1242.99|1237.59|38
1655124420000|2022-06-13 12:47:00|1243.25|1237.85|1242.74|1237.34|1243.43|1238.03|1242.17|1236.77|39
1655124430000|2022-06-13 12:47:10|1242.69|1237.29|1242.39|1236.99|1243.18|1237.78|1242.18|1236.78|38
1655124440000|2022-06-13 12:47:20|1242.27|1236.87|1242.49|1237.09|1242.54|1237.14|1241.64|1236.24|38
1655124450000|2022-06-13 12:47:30|1242.41|1237.01|1241.28|1235.88|1242.41|1237.01|1240.33|1234.93|39
1655124460000|2022-06-13 12:47:40|1241.32|1235.92|1241.39|1235.99|1242.31|1236.91|1241.24|1235.84|37
1655124470000|2022-06-13 12:47:50|1241.17|1235.77|1240.38|1234.98|1241.17|1235.77|1240.11|1234.71|35
1655124480000|2022-06-13 12:48:00|1240.45|1235.05|1240.69|1235.29|1240.69|1235.29|1239.57|1234.17|38
1655124490000|2022-06-13 12:48:10|1240.54|1235.14|1239.75|1234.35|1240.66|1235.26|1239.7|1234.3|38
1655124500000|2022-06-13 12:48:20|1239.84|1234.44|1239.26|1233.86|1240.26|1234.86|1239.26|1233.86|36
1655124510000|2022-06-13 12:48:30|1239.12|1233.72|1239.36|1233.96|1239.65|1234.25|1238.98|1233.58|37
1655124520000|2022-06-13 12:48:40|1239.45|1234.05|1239.13|1233.73|1239.61|1234.21|1239.07|1233.67|37
1655124530000|2022-06-13 12:48:50|1239.15|1233.75|1235.02|1229.62|1239.15|1233.75|1235.02|1229.62|39
1655124540000|2022-06-13 12:49:00|1234.97|1229.57|1233.96|1228.56|1235.76|1230.36|1233.96|1228.56|39
1655124550000|2022-06-13 12:49:10|1233.82|1228.42|1235.31|1229.91|1235.31|1229.91|1232.82|1227.42|39
1655124560000|2022-06-13 12:49:20|1235.07|1229.67|1238.48|1233.08|1238.48|1233.08|1234.23|1228.83|40
1655124570000|2022-06-13 12:49:30|1238.41|1233.01|1237.78|1232.38|1240.49|1235.09|1237.12|1231.72|40
1655124580000|2022-06-13 12:49:40|1237.93|1232.53|1237.64|1232.24|1238.64|1233.24|1237.47|1232.07|39
1655124590000|2022-06-13 12:49:50|1237.71|1232.31|1235.88|1230.48|1238.1|1232.7|1235.63|1230.23|40
1655124600000|2022-06-13 12:50:00|1235.89|1230.49|1237.55|1232.15|1237.55|1232.15|1235.28|1229.88|39
1655124610000|2022-06-13 12:50:10|1237.64|1232.24|1241.54|1236.14|1241.93|1236.53|1237.58|1232.18|39
1655124620000|2022-06-13 12:50:20|1241.56|1236.16|1239.98|1234.58|1241.62|1236.22|1239.66|1234.26|40
1655124630000|2022-06-13 12:50:30|1240.39|1234.99|1239.66|1234.26|1241.27|1235.87|1239.63|1234.23|38
1655124640000|2022-06-13 12:50:40|1239.68|1234.28|1239.53|1234.13|1240.59|1235.19|1238.74|1233.34|36
1655124650000|2022-06-13 12:50:50|1239.49|1234.09|1240.54|1235.14|1240.58|1235.18|1239.46|1234.06|39
1655124660000|2022-06-13 12:51:00|1240.59|1235.19|1239.51|1234.11|1240.61|1235.21|1239.47|1234.07|37
1655124670000|2022-06-13 12:51:10|1239.5|1234.1|1240.34|1234.94|1240.35|1234.95|1239.06|1233.66|38
1655124680000|2022-06-13 12:51:20|1240.57|1235.17|1242.85|1237.45|1242.98|1237.58|1240.52|1235.12|39
1655124690000|2022-06-13 12:51:30|1242.88|1237.48|1241.2|1235.8|1243.24|1237.84|1241.2|1235.8|32
1655124700000|2022-06-13 12:51:40|1241.05|1235.65|1242.01|1236.61|1242.01|1236.61|1240.57|1235.17|38
1655124710000|2022-06-13 12:51:50|1242.07|1236.67|1242.12|1236.72|1244.1|1238.7|1242.07|1236.67|35
1655124720000|2022-06-13 12:52:00|1242.2|1236.8|1241.06|1235.66|1242.79|1237.39|1240.83|1235.43|36
1655124730000|2022-06-13 12:52:10|1240.96|1235.56|1241.08|1235.68|1242.06|1236.66|1240.85|1235.45|37
1655124740000|2022-06-13 12:52:20|1241.17|1235.77|1240.32|1234.92|1241.63|1236.23|1240.32|1234.92|37
1655124750000|2022-06-13 12:52:30|1240.39|1234.99|1239.87|1234.47|1240.39|1234.99|1239.5|1234.1|38
1655124760000|2022-06-13 12:52:40|1239.83|1234.43|1241.37|1235.97|1241.52|1236.12|1239.62|1234.22|36
1655124770000|2022-06-13 12:52:50|1241.34|1235.94|1238.25|1232.85|1241.48|1236.08|1238.21|1232.81|40
1655124780000|2022-06-13 12:53:00|1238.24|1232.84|1238.46|1233.06|1238.46|1233.06|1237.18|1231.78|40
1655124790000|2022-06-13 12:53:10|1238.53|1233.13|1236.43|1231.03|1238.56|1233.16|1235.67|1230.27|38
1655124800000|2022-06-13 12:53:20|1236.44|1231.04|1235.38|1229.98|1236.61|1231.21|1235.38|1229.98|38
1655124810000|2022-06-13 12:53:30|1235.33|1229.93|1235.05|1229.65|1235.33|1229.93|1232.81|1227.41|39
1655124820000|2022-06-13 12:53:40|1234.88|1229.48|1232.28|1226.88|1235.1|1229.7|1232.27|1226.87|37
1655124830000|2022-06-13 12:53:50|1232.47|1227.07|1233.83|1228.43|1234.23|1228.83|1231.91|1226.51|39
1655124840000|2022-06-13 12:54:00|1233.9|1228.5|1233.05|1227.65|1233.9|1228.5|1231.67|1226.27|39
1655124850000|2022-06-13 12:54:10|1232.94|1227.54|1233.33|1227.93|1233.69|1228.29|1232.27|1226.87|40
1655124860000|2022-06-13 12:54:20|1233.25|1227.85|1232.66|1227.26|1233.5|1228.1|1232.36|1226.96|38
1655124870000|2022-06-13 12:54:30|1232.48|1227.08|1229.76|1224.36|1232.48|1227.08|1229.76|1224.36|40
1655124880000|2022-06-13 12:54:40|1229.87|1224.47|1231.72|1226.32|1231.99|1226.59|1229.87|1224.47|39
1655124890000|2022-06-13 12:54:50|1231.76|1226.36|1230.9|1225.5|1231.76|1226.36|1230.29|1224.89|36
1655124900000|2022-06-13 12:55:00|1230.91|1225.51|1229.19|1223.79|1231.06|1225.66|1228.82|1223.42|38
1655124910000|2022-06-13 12:55:10|1229|1223.6|1230.97|1225.57|1231.08|1225.68|1229|1223.6|40
1655124920000|2022-06-13 12:55:20|1230.92|1225.52|1229.56|1224.16|1230.98|1225.58|1229.08|1223.68|37
1655124930000|2022-06-13 12:55:30|1229.82|1224.42|1228.59|1223.19|1230.01|1224.61|1228.59|1223.19|39
1655124940000|2022-06-13 12:55:40|1228.61|1223.21|1229.99|1224.59|1230.22|1224.82|1228.57|1223.17|38
1655124950000|2022-06-13 12:55:50|1230|1224.6|1228.67|1223.27|1230.61|1225.21|1228.67|1223.27|40
1655124960000|2022-06-13 12:56:00|1228.43|1223.03|1229.95|1224.55|1230.78|1225.38|1228.23|1222.83|39
1655124970000|2022-06-13 12:56:10|1230.25|1224.85|1230.74|1225.34|1231.27|1225.87|1230.25|1224.85|39
1655124980000|2022-06-13 12:56:20|1230.64|1225.24|1227.93|1222.53|1231.13|1225.73|1227.93|1222.53|40
1655124990000|2022-06-13 12:56:30|1227.82|1222.42|1227.72|1222.32|1227.99|1222.59|1227.3|1221.9|40
1655125000000|2022-06-13 12:56:40|1227.8|1222.4|1228.66|1223.26|1228.9|1223.5|1227.63|1222.23|38
1655125010000|2022-06-13 12:56:50|1228.42|1223.02|1228.24|1222.84|1228.76|1223.36|1228.01|1222.61|39
1655125020000|2022-06-13 12:57:00|1228.2|1222.8|1226.79|1221.39|1228.55|1223.15|1225.63|1220.23|37
1655125030000|2022-06-13 12:57:10|1226.85|1221.45|1227.79|1222.39|1228.55|1223.15|1226.78|1221.38|39
1655125040000|2022-06-13 12:57:20|1227.78|1222.38|1227.44|1222.04|1228.79|1223.39|1227.44|1222.04|40
1655125050000|2022-06-13 12:57:30|1227.3|1221.9|1227.96|1222.56|1228.14|1222.74|1226.97|1221.57|36
1655125060000|2022-06-13 12:57:40|1227.95|1222.55|1227.39|1221.99|1228.05|1222.65|1227.15|1221.75|38
1655125070000|2022-06-13 12:57:50|1227.47|1222.07|1227.75|1222.35|1228.29|1222.89|1227.47|1222.07|39
1655125080000|2022-06-13 12:58:00|1228.07|1222.67|1228.2|1222.8|1228.69|1223.29|1227.83|1222.43|39
1655125090000|2022-06-13 12:58:10|1228.3|1222.9|1226.26|1220.86|1228.3|1222.9|1226.16|1220.76|38
1655125100000|2022-06-13 12:58:20|1226.19|1220.79|1224.19|1218.79|1226.26|1220.86|1224.03|1218.63|39
1655125110000|2022-06-13 12:58:30|1224.03|1218.63|1223.59|1218.19|1224.03|1218.63|1222.66|1217.26|39
1655125120000|2022-06-13 12:58:40|1223.52|1218.12|1221.19|1215.79|1223.56|1218.16|1221.19|1215.79|40
1655125130000|2022-06-13 12:58:50|1221.43|1216.03|1221.84|1216.44|1222.05|1216.65|1221.27|1215.87|37
1655125140000|2022-06-13 12:59:00|1222.15|1216.75|1222.79|1217.39|1223.15|1217.75|1222.02|1216.62|40
1655125150000|2022-06-13 12:59:10|1222.67|1217.27|1220.67|1215.27|1223.08|1217.68|1220.51|1215.11|38
1655125160000|2022-06-13 12:59:20|1220.77|1215.37|1220.32|1214.92|1220.93|1215.53|1220.13|1214.73|39
1655125170000|2022-06-13 12:59:30|1220.38|1214.98|1217.5|1212.1|1220.38|1214.98|1216.96|1211.56|39
1655125180000|2022-06-13 12:59:40|1217.48|1212.08|1217.77|1212.37|1217.85|1212.45|1217|1211.6|37
1655125190000|2022-06-13 12:59:50|1217.78|1212.38|1218.32|1212.92|1219.64|1214.24|1217.69|1212.29|38
1655125200000|2022-06-13 13:00:00|1218.27|1212.87|1217.29|1211.89|1218.31|1212.91|1216.3|1210.9|38
1655125210000|2022-06-13 13:00:10|1217.08|1211.68|1221.39|1215.99|1221.39|1215.99|1217.08|1211.68|40
1655125220000|2022-06-13 13:00:20|1220.96|1215.56|1221.55|1216.15|1221.67|1216.27|1220.01|1214.61|38
1655125230000|2022-06-13 13:00:30|1221.49|1216.09|1221.43|1216.03|1221.73|1216.33|1220.86|1215.46|39
1655125240000|2022-06-13 13:00:40|1221.26|1215.86|1221.39|1215.99|1221.87|1216.47|1221.24|1215.84|38
1655125250000|2022-06-13 13:00:50|1221.41|1216.01|1221.43|1216.03|1221.66|1216.26|1219.54|1214.14|38
1655125260000|2022-06-13 13:01:00|1221.38|1215.98|1224.01|1218.61|1224.33|1218.93|1221.38|1215.98|38
1655125270000|2022-06-13 13:01:10|1223.96|1218.56|1222.58|1217.18|1224.79|1219.39|1221.59|1216.19|38
1655125280000|2022-06-13 13:01:20|1222.46|1217.06|1223.58|1218.18|1223.73|1218.33|1222.26|1216.86|39
1655125290000|2022-06-13 13:01:30|1223.78|1218.38|1224.08|1218.68|1224.11|1218.71|1222.63|1217.23|37
1655125300000|2022-06-13 13:01:40|1224.11|1218.71|1222.25|1216.85|1224.16|1218.76|1221.73|1216.33|38
1655125310000|2022-06-13 13:01:50|1222.14|1216.74|1222.08|1216.68|1222.37|1216.97|1221.61|1216.21|38
1655125320000|2022-06-13 13:02:00|1222.25|1216.85|1221.06|1215.66|1222.44|1217.04|1220.42|1215.02|40
1655125330000|2022-06-13 13:02:10|1221.07|1215.67|1218.92|1213.52|1221.47|1216.07|1218.92|1213.52|36
1655125340000|2022-06-13 13:02:20|1218.75|1213.35|1217.69|1212.29|1218.86|1213.46|1217.01|1211.61|40
1655125350000|2022-06-13 13:02:30|1217.81|1212.41|1216.97|1211.57|1218.11|1212.71|1216.04|1210.64|39
1655125360000|2022-06-13 13:02:40|1216.93|1211.53|1215.03|1209.63|1217.15|1211.75|1214.97|1209.57|37
1655125370000|2022-06-13 13:02:50|1214.97|1209.57|1215.36|1209.96|1215.98|1210.58|1213.25|1207.85|38
1655125380000|2022-06-13 13:03:00|1215.16|1209.76|1213.7|1208.3|1215.64|1210.24|1213.32|1207.92|38
1655125390000|2022-06-13 13:03:10|1213.48|1208.08|1213.35|1207.95|1213.74|1208.34|1211.4|1206|40
1655125400000|2022-06-13 13:03:20|1213.29|1207.89|1211.55|1206.15|1213.29|1207.89|1211.01|1205.61|39
1655125410000|2022-06-13 13:03:30|1211.53|1206.13|1211.14|1205.74|1211.87|1206.47|1211.06|1205.66|36
1655125420000|2022-06-13 13:03:40|1211.05|1205.65|1210.58|1205.18|1211.05|1205.65|1209.26|1203.86|38
1655125430000|2022-06-13 13:03:50|1210.56|1205.16|1213.8|1208.4|1213.8|1208.4|1210.56|1205.16|37
1655125440000|2022-06-13 13:04:00|1213.76|1208.36|1215.43|1210.03|1215.43|1210.03|1213.53|1208.13|38
1655125450000|2022-06-13 13:04:10|1215.33|1209.93|1215.89|1210.49|1217.33|1211.93|1215.33|1209.93|39
1655125460000|2022-06-13 13:04:20|1215.95|1210.55|1214.37|1208.97|1216.45|1211.05|1214.14|1208.74|39
1655125470000|2022-06-13 13:04:30|1214.23|1208.83|1214.96|1209.56|1214.96|1209.56|1213.52|1208.12|37
1655125480000|2022-06-13 13:04:40|1215.16|1209.76|1217.01|1211.61|1217.01|1211.61|1214.9|1209.5|38
1655125490000|2022-06-13 13:04:50|1217.32|1211.92|1214.19|1208.79|1217.32|1211.92|1213.43|1208.03|38
1655125500000|2022-06-13 13:05:00|1214.3|1208.9|1216.45|1211.05|1216.68|1211.28|1214.3|1208.9|38
1655125510000|2022-06-13 13:05:10|1216.46|1211.06|1216.7|1211.3|1216.79|1211.39|1216.11|1210.71|39
1655125520000|2022-06-13 13:05:20|1216.53|1211.13|1214.37|1208.97|1216.7|1211.3|1213.64|1208.24|38
1655125530000|2022-06-13 13:05:30|1214.36|1208.96|1212.68|1207.28|1214.36|1208.96|1212.63|1207.23|39
1655125540000|2022-06-13 13:05:40|1212.81|1207.41|1214.62|1209.22|1214.62|1209.22|1212.06|1206.66|39
1655125550000|2022-06-13 13:05:50|1214.2|1208.8|1215.08|1209.68|1216.59|1211.19|1214.2|1208.8|38
1655125560000|2022-06-13 13:06:00|1214.84|1209.44|1213|1207.6|1214.84|1209.44|1212.78|1207.38|39
1655125570000|2022-06-13 13:06:10|1213.04|1207.64|1213.73|1208.33|1213.89|1208.49|1212.11|1206.71|36
1655125580000|2022-06-13 13:06:20|1213.77|1208.37|1215.18|1209.78|1216.21|1210.81|1213.77|1208.37|39
1655125590000|2022-06-13 13:06:30|1215.25|1209.85|1212.77|1207.37|1215.25|1209.85|1212.68|1207.28|39
1655125600000|2022-06-13 13:06:40|1212.66|1207.26|1213.09|1207.69|1213.15|1207.75|1212.32|1206.92|39
1655125610000|2022-06-13 13:06:50|1213.1|1207.7|1215.08|1209.68|1215.18|1209.78|1212.56|1207.16|39
1655125620000|2022-06-13 13:07:00|1215.06|1209.66|1213.41|1208.01|1215.06|1209.66|1212.6|1207.2|38
1655125630000|2022-06-13 13:07:10|1213.64|1208.24|1215.35|1209.95|1215.35|1209.95|1213.44|1208.04|37
1655125640000|2022-06-13 13:07:20|1215.47|1210.07|1214.55|1209.15|1215.72|1210.32|1213.97|1208.57|39
1655125650000|2022-06-13 13:07:30|1214.5|1209.1|1216.36|1210.96|1216.36|1210.96|1214.5|1209.1|37
1655125660000|2022-06-13 13:07:40|1216.28|1210.88|1216.88|1211.48|1216.88|1211.48|1216.09|1210.69|34
1655125670000|2022-06-13 13:07:50|1216.95|1211.55|1217.32|1211.92|1217.45|1212.05|1216.85|1211.45|37
1655125680000|2022-06-13 13:08:00|1217.14|1211.74|1218.99|1213.59|1218.99|1213.59|1216.89|1211.49|38
1655125690000|2022-06-13 13:08:10|1218.93|1213.53|1220.19|1214.79|1220.31|1214.91|1218.78|1213.38|39
1655125700000|2022-06-13 13:08:20|1220.25|1214.85|1219.99|1214.59|1220.4|1215|1218.95|1213.55|40
1655125710000|2022-06-13 13:08:30|1220.19|1214.79|1223.32|1217.92|1223.34|1217.94|1219.96|1214.56|40
1655125720000|2022-06-13 13:08:40|1223.44|1218.04|1222.12|1216.72|1223.99|1218.59|1221.85|1216.45|38
1655125730000|2022-06-13 13:08:50|1222.16|1216.76|1221.57|1216.17|1223.27|1217.87|1221.57|1216.17|39
1655125740000|2022-06-13 13:09:00|1221.59|1216.19|1222|1216.6|1222.56|1217.16|1221.43|1216.03|39
1655125750000|2022-06-13 13:09:10|1221.99|1216.59|1223.1|1217.7|1223.44|1218.04|1221.99|1216.59|35
1655125760000|2022-06-13 13:09:20|1223.07|1217.67|1224.69|1219.29|1224.75|1219.35|1223.07|1217.67|38
1655125770000|2022-06-13 13:09:30|1224.76|1219.36|1223.08|1217.68|1225.1|1219.7|1222.74|1217.34|39
1655125780000|2022-06-13 13:09:40|1223.11|1217.71|1223.27|1217.87|1223.76|1218.36|1222.9|1217.5|39
1655125790000|2022-06-13 13:09:50|1223.28|1217.88|1221.83|1216.43|1223.28|1217.88|1221.52|1216.12|38
1655125800000|2022-06-13 13:10:00|1221.68|1216.28|1223.79|1218.39|1223.79|1218.39|1220.59|1215.19|38
1655125810000|2022-06-13 13:10:10|1224.07|1218.67|1222.97|1217.57|1224.42|1219.02|1222.66|1217.26|38
1655125820000|2022-06-13 13:10:20|1222.99|1217.59|1223.93|1218.53|1224.03|1218.63|1222.39|1216.99|38
1655125830000|2022-06-13 13:10:30|1224.04|1218.64|1225.41|1220.01|1225.41|1220.01|1224.04|1218.64|36
1655125840000|2022-06-13 13:10:40|1225.51|1220.11|1229.62|1224.22|1229.75|1224.35|1225.51|1220.11|40
1655125850000|2022-06-13 13:10:50|1229.89|1224.49|1230.56|1225.16|1231.49|1226.09|1229.89|1224.49|38
1655125860000|2022-06-13 13:11:00|1230.54|1225.14|1228.14|1222.74|1230.54|1225.14|1227.58|1222.18|39
1655125870000|2022-06-13 13:11:10|1228.3|1222.9|1228.47|1223.07|1228.55|1223.15|1227.47|1222.07|40
1655125880000|2022-06-13 13:11:20|1228.43|1223.03|1229.17|1223.77|1229.88|1224.48|1228.14|1222.74|38
1655125890000|2022-06-13 13:11:30|1229.1|1223.7|1227.23|1221.83|1229.33|1223.93|1227.15|1221.75|36
1655125900000|2022-06-13 13:11:40|1227.19|1221.79|1225.7|1220.3|1227.27|1221.87|1225.38|1219.98|39
1655125910000|2022-06-13 13:11:50|1225.84|1220.44|1224.44|1219.04|1225.94|1220.54|1223.98|1218.58|36
1655125920000|2022-06-13 13:12:00|1224.33|1218.93|1224.01|1218.61|1224.53|1219.13|1222.97|1217.57|40
1655125930000|2022-06-13 13:12:10|1224.41|1219.01|1223.32|1217.92|1224.8|1219.4|1223.05|1217.65|40
1655125940000|2022-06-13 13:12:20|1223.22|1217.82|1223.54|1218.14|1223.57|1218.17|1221.2|1215.8|38
1655125950000|2022-06-13 13:12:30|1223.74|1218.34|1221.39|1215.99|1223.87|1218.47|1220.87|1215.47|40
1655125960000|2022-06-13 13:12:40|1221.69|1216.29|1222.18|1216.78|1223.2|1217.8|1221.09|1215.69|39
1655125970000|2022-06-13 13:12:50|1222.21|1216.81|1223.1|1217.7|1223.18|1217.78|1222.14|1216.74|40
1655125980000|2022-06-13 13:13:00|1222.91|1217.51|1223.73|1218.33|1223.73|1218.33|1222.12|1216.72|40
1655125990000|2022-06-13 13:13:10|1223.84|1218.44|1225.12|1219.72|1225.55|1220.15|1223.74|1218.34|32
1655126000000|2022-06-13 13:13:20|1225.23|1219.83|1224.93|1219.53|1226.15|1220.75|1224.93|1219.53|38
1655126010000|2022-06-13 13:13:30|1224.96|1219.56|1223.67|1218.27|1225.39|1219.99|1223.43|1218.03|38
1655126020000|2022-06-13 13:13:40|1223.61|1218.21|1225.8|1220.4|1225.8|1220.4|1223.38|1217.98|39
1655126030000|2022-06-13 13:13:50|1226.19|1220.79|1226.95|1221.55|1227.21|1221.81|1226.02|1220.62|40
1655126040000|2022-06-13 13:14:00|1227.01|1221.61|1226.08|1220.68|1227.77|1222.37|1226.04|1220.64|39
1655126050000|2022-06-13 13:14:10|1226.13|1220.73|1226.14|1220.74|1226.7|1221.3|1225.44|1220.04|39
1655126060000|2022-06-13 13:14:20|1226.17|1220.77|1225.32|1219.92|1226.23|1220.83|1224.92|1219.52|32
1655126070000|2022-06-13 13:14:30|1225.38|1219.98|1225.26|1219.86|1225.49|1220.09|1225.14|1219.74|35
1655126080000|2022-06-13 13:14:40|1225.29|1219.89|1224.28|1218.88|1225.46|1220.06|1223.47|1218.07|35
1655126090000|2022-06-13 13:14:50|1224.18|1218.78|1223.63|1218.23|1224.5|1219.1|1223.24|1217.84|38
1655126100000|2022-06-13 13:15:00|1223.74|1218.34|1223.63|1218.23|1223.96|1218.56|1222.69|1217.29|36
1655126110000|2022-06-13 13:15:10|1223.52|1218.12|1223.35|1217.95|1223.75|1218.35|1222.57|1217.17|37
1655126120000|2022-06-13 13:15:20|1223.37|1217.97|1223.47|1218.07|1224.36|1218.96|1223.03|1217.63|35
1655126130000|2022-06-13 13:15:30|1223.71|1218.31|1223.14|1217.74|1223.91|1218.51|1222.55|1217.15|40
1655126140000|2022-06-13 13:15:40|1223.27|1217.87|1225.92|1220.52|1225.92|1220.52|1223.27|1217.87|40
1655126150000|2022-06-13 13:15:50|1225.95|1220.55|1225.41|1220.01|1226.46|1221.06|1225.25|1219.85|36
1655126160000|2022-06-13 13:16:00|1225.31|1219.91|1225.91|1220.51|1226.49|1221.09|1225.3|1219.9|34
1655126170000|2022-06-13 13:16:10|1225.96|1220.56|1223.81|1218.41|1225.96|1220.56|1223.81|1218.41|37
1655126180000|2022-06-13 13:16:20|1223.8|1218.4|1222.77|1217.37|1223.96|1218.56|1222.44|1217.04|37
1655126190000|2022-06-13 13:16:30|1222.83|1217.43|1222.95|1217.55|1224.46|1219.06|1222.48|1217.08|36
1655126200000|2022-06-13 13:16:40|1222.91|1217.51|1223.41|1218.01|1223.68|1218.28|1222.91|1217.51|39
1655126210000|2022-06-13 13:16:50|1223.35|1217.95|1220.77|1215.37|1223.35|1217.95|1220.77|1215.37|37
1655126220000|2022-06-13 13:17:00|1220.79|1215.39|1218.84|1213.44|1220.82|1215.42|1218.59|1213.19|39
1655126230000|2022-06-13 13:17:10|1218.75|1213.35|1216.07|1210.67|1218.75|1213.35|1215.26|1209.86|37
1655126240000|2022-06-13 13:17:20|1216|1210.6|1217.7|1212.3|1218.7|1213.3|1216|1210.6|39
1655126250000|2022-06-13 13:17:30|1218|1212.6|1217.83|1212.43|1218.78|1213.38|1217.64|1212.24|39
1655126260000|2022-06-13 13:17:40|1217.77|1212.37|1218.62|1213.22|1218.66|1213.26|1217.37|1211.97|39
1655126270000|2022-06-13 13:17:50|1218.61|1213.21|1217.87|1212.47|1219.07|1213.67|1217.42|1212.02|40
1655126280000|2022-06-13 13:18:00|1217.84|1212.44|1217.53|1212.13|1218.14|1212.74|1217.51|1212.11|37
1655126290000|2022-06-13 13:18:10|1217.29|1211.89|1215.53|1210.13|1217.63|1212.23|1215.29|1209.89|40
1655126300000|2022-06-13 13:18:20|1215.47|1210.07|1213.04|1207.64|1215.65|1210.25|1212.98|1207.58|40
1655126310000|2022-06-13 13:18:30|1213.22|1207.82|1212.63|1207.23|1213.95|1208.55|1212.14|1206.74|40
1655126320000|2022-06-13 13:18:40|1212.35|1206.95|1211.42|1206.02|1212.45|1207.05|1211.42|1206.02|36
1655126330000|2022-06-13 13:18:50|1211.46|1206.06|1207.29|1201.89|1211.46|1206.06|1207.29|1201.89|38
1655126340000|2022-06-13 13:19:00|1206.45|1201.05|1207.19|1201.79|1208.94|1203.54|1205.07|1199.67|40
1655126350000|2022-06-13 13:19:10|1207.22|1201.82|1206.74|1201.34|1210.03|1204.63|1206.74|1201.34|37
1655126360000|2022-06-13 13:19:20|1206.8|1201.4|1205.65|1200.25|1206.83|1201.43|1204.91|1199.51|38
1655126370000|2022-06-13 13:19:30|1205.73|1200.33|1206.22|1200.82|1206.55|1201.15|1205.09|1199.69|38
1655126380000|2022-06-13 13:19:40|1206.19|1200.79|1207.56|1202.16|1208.18|1202.78|1206.17|1200.77|37
1655126390000|2022-06-13 13:19:50|1207.61|1202.21|1205.99|1200.59|1207.68|1202.28|1204.69|1199.29|37
1655126400000|2022-06-13 13:20:00|1205.43|1200.03|1205.85|1200.45|1207.58|1202.18|1205.34|1199.94|39
1655126410000|2022-06-13 13:20:10|1205.75|1200.35|1204.83|1199.43|1206.53|1201.13|1204.83|1199.43|38
1655126420000|2022-06-13 13:20:20|1204.81|1199.41|1204.27|1198.87|1205.36|1199.96|1204|1198.6|35
1655126430000|2022-06-13 13:20:30|1204.21|1198.81|1204.8|1199.4|1205.33|1199.93|1203.9|1198.5|40
1655126440000|2022-06-13 13:20:40|1204.73|1199.33|1204.46|1199.06|1205.58|1200.18|1204.2|1198.8|38
1655126450000|2022-06-13 13:20:50|1204.15|1198.75|1204.19|1198.79|1204.72|1199.32|1203.27|1197.87|39
1655126460000|2022-06-13 13:21:00|1204.03|1198.63|1207.38|1201.98|1207.38|1201.98|1203.43|1198.03|39
1655126470000|2022-06-13 13:21:10|1207.37|1201.97|1208|1202.6|1209.73|1204.33|1207.37|1201.97|38
1655126480000|2022-06-13 13:21:20|1207.82|1202.42|1207.75|1202.35|1207.98|1202.58|1205.95|1200.55|39
1655126490000|2022-06-13 13:21:30|1207.82|1202.42|1206.13|1200.73|1207.87|1202.47|1205.74|1200.34|39
1655126500000|2022-06-13 13:21:40|1206.14|1200.74|1207.12|1201.72|1207.24|1201.84|1206.12|1200.72|39
1655126510000|2022-06-13 13:21:50|1207.15|1201.75|1209.86|1204.46|1209.91|1204.51|1207.1|1201.7|38
1655126520000|2022-06-13 13:22:00|1210.09|1204.69|1214.24|1208.84|1214.24|1208.84|1209.98|1204.58|39
1655126530000|2022-06-13 13:22:10|1214.06|1208.66|1213.59|1208.19|1214.36|1208.96|1212.72|1207.32|38
1655126540000|2022-06-13 13:22:20|1213.28|1207.88|1214.03|1208.63|1214.6|1209.2|1212.16|1206.76|37
1655126550000|2022-06-13 13:22:30|1214.21|1208.81|1212.6|1207.2|1214.34|1208.94|1211.26|1205.86|39
1655126560000|2022-06-13 13:22:40|1212.63|1207.23|1213.78|1208.38|1214.29|1208.89|1212.35|1206.95|39
1655126570000|2022-06-13 13:22:50|1213.83|1208.43|1216.65|1211.25|1217.19|1211.79|1213.8|1208.4|38
1655126580000|2022-06-13 13:23:00|1216.53|1211.13|1214.08|1208.68|1216.76|1211.36|1214.08|1208.68|40
1655126590000|2022-06-13 13:23:10|1213.9|1208.5|1213.04|1207.64|1214.04|1208.64|1212.28|1206.88|34
1655126600000|2022-06-13 13:23:20|1213.25|1207.85|1212.28|1206.88|1213.25|1207.85|1211.9|1206.5|39
1655126610000|2022-06-13 13:23:30|1212.25|1206.85|1210.52|1205.12|1212.25|1206.85|1209.78|1204.38|39
1655126620000|2022-06-13 13:23:40|1210.42|1205.02|1209.24|1203.84|1210.5|1205.1|1208.66|1203.26|37
1655126630000|2022-06-13 13:23:50|1209.25|1203.85|1212.13|1206.73|1212.13|1206.73|1208.44|1203.04|35
1655126640000|2022-06-13 13:24:00|1212.19|1206.79|1213.48|1208.08|1213.77|1208.37|1212.18|1206.78|37
1655126650000|2022-06-13 13:24:10|1213.64|1208.24|1211.79|1206.39|1214.39|1208.99|1211.79|1206.39|36
1655126660000|2022-06-13 13:24:20|1211.61|1206.21|1210.47|1205.07|1211.61|1206.21|1209.74|1204.34|39
1655126670000|2022-06-13 13:24:30|1210.48|1205.08|1210.87|1205.47|1211.39|1205.99|1209.52|1204.12|40
1655126680000|2022-06-13 13:24:40|1211|1205.6|1211.4|1206|1211.4|1206|1209.45|1204.05|37
1655126690000|2022-06-13 13:24:50|1211.34|1205.94|1211.49|1206.09|1211.49|1206.09|1208.98|1203.58|38
1655126700000|2022-06-13 13:25:00|1211.46|1206.06|1211.04|1205.64|1211.53|1206.13|1209.45|1204.05|40
1655126710000|2022-06-13 13:25:10|1211.11|1205.71|1212.52|1207.12|1212.83|1207.43|1210.62|1205.22|38
1655126720000|2022-06-13 13:25:20|1212.29|1206.89|1209.98|1204.58|1212.93|1207.53|1209.98|1204.58|40
1655126730000|2022-06-13 13:25:30|1209.99|1204.59|1213.51|1208.11|1213.67|1208.27|1209.99|1204.59|38
1655126740000|2022-06-13 13:25:40|1213.47|1208.07|1211.78|1206.38|1213.6|1208.2|1211.78|1206.38|40
1655126750000|2022-06-13 13:25:50|1211.75|1206.35|1212.63|1207.23|1212.63|1207.23|1211.27|1205.87|36
1655126760000|2022-06-13 13:26:00|1212.81|1207.41|1211.75|1206.35|1213.16|1207.76|1211.39|1205.99|35
1655126770000|2022-06-13 13:26:10|1211.8|1206.4|1210.58|1205.18|1212.43|1207.03|1210.41|1205.01|40
1655126780000|2022-06-13 13:26:20|1210.8|1205.4|1210.49|1205.09|1211.39|1205.99|1210.41|1205.01|38
1655126790000|2022-06-13 13:26:30|1210.61|1205.21|1212.17|1206.77|1212.19|1206.79|1210.61|1205.21|28
1655126800000|2022-06-13 13:26:40|1212.15|1206.75|1213.94|1208.54|1214.18|1208.78|1212.15|1206.75|28
1655126810000|2022-06-13 13:26:50|1214.17|1208.77|1216.67|1211.27|1216.81|1211.41|1214.17|1208.77|26
1655126820000|2022-06-13 13:27:00|1217.04|1211.64|1217.03|1211.63|1217.39|1211.99|1215.86|1210.46|29
1655126830000|2022-06-13 13:27:10|1217.05|1211.65|1217.3|1211.9|1218.45|1213.05|1216.71|1211.31|26
1655126840000|2022-06-13 13:27:20|1217.25|1211.85|1216.06|1210.66|1218.08|1212.68|1216.06|1210.66|29
1655126850000|2022-06-13 13:27:30|1215.4|1210|1214.77|1209.37|1215.4|1210|1214.77|1209.37|27
1655126860000|2022-06-13 13:27:40|1214.58|1209.18|1213.24|1207.84|1214.59|1209.19|1213.24|1207.84|27
1655126870000|2022-06-13 13:27:50|1213.42|1208.02|1213.33|1207.93|1213.45|1208.05|1212.53|1207.13|26
1655126880000|2022-06-13 13:28:00|1213.46|1208.06|1212.44|1207.04|1213.91|1208.51|1212.12|1206.72|28
1655126890000|2022-06-13 13:28:10|1212.42|1207.02|1210.82|1205.42|1212.68|1207.28|1210.82|1205.42|28
1655126900000|2022-06-13 13:28:20|1210.28|1204.88|1213.87|1208.47|1213.87|1208.47|1210.28|1204.88|27
1655126910000|2022-06-13 13:28:30|1213.91|1208.51|1212.26|1206.86|1214.98|1209.58|1212.15|1206.75|28
1655126920000|2022-06-13 13:28:40|1211.9|1206.5|1209.85|1204.45|1211.96|1206.56|1209.73|1204.33|29
1655126930000|2022-06-13 13:28:50|1209.84|1204.44|1209.17|1203.77|1209.99|1204.59|1209.15|1203.75|27
1655126940000|2022-06-13 13:29:00|1209.27|1203.87|1210.16|1204.76|1210.36|1204.96|1208.92|1203.52|28
1655126950000|2022-06-13 13:29:10|1210.37|1204.97|1209.48|1204.08|1210.46|1205.06|1208.96|1203.56|28
1655126960000|2022-06-13 13:29:20|1209.53|1204.13|1208.43|1203.03|1209.74|1204.34|1208.24|1202.84|29
1655126970000|2022-06-13 13:29:30|1208.39|1202.99|1207.01|1201.61|1209.43|1204.03|1206.79|1201.39|28
1655126980000|2022-06-13 13:29:40|1207.11|1201.71|1205.84|1200.44|1207.12|1201.72|1205.46|1200.06|29
1655126990000|2022-06-13 13:29:50|1205.69|1200.29|1207.44|1202.04|1207.44|1202.04|1205.13|1199.73|27
1655127000000|2022-06-13 13:30:00|1207.76|1202.36|1208.71|1203.31|1208.71|1203.31|1206.2|1200.8|28
1655127010000|2022-06-13 13:30:10|1209.11|1203.71|1212.15|1206.75|1213.63|1208.23|1209.11|1203.71|29
1655127020000|2022-06-13 13:30:20|1211.88|1206.48|1216.03|1210.63|1216.03|1210.63|1211.15|1205.75|28
1655127030000|2022-06-13 13:30:30|1215.59|1210.19|1218.53|1213.13|1218.62|1213.22|1215.52|1210.12|29
1655127040000|2022-06-13 13:30:40|1218.69|1213.29|1224.56|1219.16|1225.08|1219.68|1218.59|1213.19|28
1655127050000|2022-06-13 13:30:50|1225|1219.6|1229.75|1224.35|1229.75|1224.35|1222.61|1217.21|29
1655127060000|2022-06-13 13:31:00|1229.77|1224.37|1230.61|1225.21|1233.5|1228.1|1229.77|1224.37|28
1655127070000|2022-06-13 13:31:10|1230.64|1225.24|1228.15|1222.75|1230.64|1225.24|1227.32|1221.92|29
1655127080000|2022-06-13 13:31:20|1227.53|1222.13|1229.46|1224.06|1231.41|1226.01|1227.53|1222.13|28
1655127090000|2022-06-13 13:31:30|1229.25|1223.85|1228.74|1223.34|1229.25|1223.85|1227.73|1222.33|28
1655127100000|2022-06-13 13:31:40|1228.86|1223.46|1228.06|1222.66|1229.4|1224|1227.81|1222.41|29
1655127110000|2022-06-13 13:31:50|1228.04|1222.64|1227.1|1221.7|1230.91|1225.51|1227.1|1221.7|27
1655127120000|2022-06-13 13:32:00|1227.43|1222.03|1223.86|1218.46|1229.27|1223.87|1223.86|1218.46|29
1655127130000|2022-06-13 13:32:10|1223.88|1218.48|1222.93|1217.53|1223.88|1218.48|1221.55|1216.15|28
1655127140000|2022-06-13 13:32:20|1222.85|1217.45|1224.56|1219.16|1225.42|1220.02|1222.85|1217.45|29
1655127150000|2022-06-13 13:32:30|1224.8|1219.4|1226.04|1220.64|1226.99|1221.59|1224.8|1219.4|28
1655127160000|2022-06-13 13:32:40|1226.1|1220.7|1228.83|1223.43|1228.83|1223.43|1226.02|1220.62|26
1655127170000|2022-06-13 13:32:50|1229.11|1223.71|1234.3|1228.9|1234.3|1228.9|1229.11|1223.71|29
1655127180000|2022-06-13 13:33:00|1234.58|1229.18|1246.84|1241.44|1246.84|1241.44|1234.58|1229.18|28
1655127190000|2022-06-13 13:33:10|1247.11|1241.71|1243.55|1238.15|1247.47|1242.07|1241.81|1236.41|28
1655127200000|2022-06-13 13:33:20|1243.37|1237.97|1239.64|1234.24|1245.53|1240.13|1239.53|1234.13|28
1655127210000|2022-06-13 13:33:30|1239.85|1234.45|1241.79|1236.39|1241.79|1236.39|1238.25|1232.85|28
1655127220000|2022-06-13 13:33:40|1241.73|1236.33|1243.77|1238.37|1244.32|1238.92|1241.4|1236|28
1655127230000|2022-06-13 13:33:50|1244.51|1239.11|1244.82|1239.42|1249.92|1244.52|1244.43|1239.03|28
1655127240000|2022-06-13 13:34:00|1244.55|1239.15|1248.01|1242.61|1248.01|1242.61|1244.47|1239.07|29
1655127250000|2022-06-13 13:34:10|1248.28|1242.88|1244.98|1239.58|1248.28|1242.88|1243.49|1238.09|28
1655127260000|2022-06-13 13:34:20|1244.93|1239.53|1241.89|1236.49|1244.93|1239.53|1241.85|1236.45|28
1655127270000|2022-06-13 13:34:30|1242.46|1237.06|1241.25|1235.85|1242.48|1237.08|1239.68|1234.28|26
1655127280000|2022-06-13 13:34:40|1241.22|1235.82|1245.72|1240.32|1245.72|1240.32|1241.07|1235.67|29
1655127290000|2022-06-13 13:34:50|1244.92|1239.52|1241.34|1235.94|1244.92|1239.52|1241.34|1235.94|28
1655127300000|2022-06-13 13:35:00|1241.33|1235.93|1241.89|1236.49|1243.51|1238.11|1240.49|1235.09|29
1655127310000|2022-06-13 13:35:10|1241.84|1236.44|1242.41|1237.01|1243.91|1238.51|1241.84|1236.44|29
1655127320000|2022-06-13 13:35:20|1242.23|1236.83|1237.84|1232.44|1242.23|1236.83|1237.63|1232.23|28
1655127330000|2022-06-13 13:35:30|1237.57|1232.17|1236.16|1230.76|1237.59|1232.19|1235.22|1229.82|27
1655127340000|2022-06-13 13:35:40|1236.11|1230.71|1237.74|1232.34|1237.74|1232.34|1236.11|1230.71|28
1655127350000|2022-06-13 13:35:50|1237.57|1232.17|1235.17|1229.77|1237.6|1232.2|1234.81|1229.41|29
1655127360000|2022-06-13 13:36:00|1235.44|1230.04|1236.79|1231.39|1236.79|1231.39|1233.68|1228.28|28
1655127370000|2022-06-13 13:36:10|1237.38|1231.98|1237.52|1232.12|1239.64|1234.24|1237.38|1231.98|29
1655127380000|2022-06-13 13:36:20|1236.96|1231.56|1236.95|1231.55|1238.95|1233.55|1236.81|1231.41|29
1655127390000|2022-06-13 13:36:30|1237|1231.6|1240.94|1235.54|1241.04|1235.64|1236.93|1231.53|28
1655127400000|2022-06-13 13:36:40|1241.24|1235.84|1240.12|1234.72|1241.61|1236.21|1240.08|1234.68|29
1655127410000|2022-06-13 13:36:50|1239.87|1234.47|1238.48|1233.08|1239.91|1234.51|1237.64|1232.24|26
1655127420000|2022-06-13 13:37:00|1238.19|1232.79|1239.68|1234.28|1241.66|1236.26|1238.19|1232.79|29
1655127430000|2022-06-13 13:37:10|1239.76|1234.36|1240.77|1235.37|1242.15|1236.75|1239.56|1234.16|28
1655127440000|2022-06-13 13:37:20|1240.37|1234.97|1242.17|1236.77|1242.47|1237.07|1239.13|1233.73|29
1655127450000|2022-06-13 13:37:30|1242.21|1236.81|1240.99|1235.59|1242.38|1236.98|1240.99|1235.59|28
1655127460000|2022-06-13 13:37:40|1240.92|1235.52|1243.64|1238.24|1243.64|1238.24|1239.95|1234.55|25
1655127470000|2022-06-13 13:37:50|1243.8|1238.4|1242.59|1237.19|1245.48|1240.08|1242.59|1237.19|28
1655127480000|2022-06-13 13:38:00|1242.3|1236.9|1244.2|1238.8|1244.41|1239.01|1240.1|1234.7|28
1655127490000|2022-06-13 13:38:10|1244.3|1238.9|1242.54|1237.14|1245.56|1240.16|1242.54|1237.14|28
1655127500000|2022-06-13 13:38:20|1241.99|1236.59|1239.6|1234.2|1241.99|1236.59|1239.41|1234.01|28
1655127510000|2022-06-13 13:38:30|1239.46|1234.06|1237.67|1232.27|1239.8|1234.4|1237.42|1232.02|28
1655127520000|2022-06-13 13:38:40|1237.43|1232.03|1236.41|1231.01|1239.16|1233.76|1236.41|1231.01|29
1655127530000|2022-06-13 13:38:50|1235.91|1230.51|1237.19|1231.79|1237.34|1231.94|1235.18|1229.78|28
1655127540000|2022-06-13 13:39:00|1237.05|1231.65|1234.24|1228.84|1238.8|1233.4|1234.24|1228.84|29
1655127550000|2022-06-13 13:39:10|1234.04|1228.64|1230.12|1224.72|1234.08|1228.68|1230.12|1224.72|27
1655127560000|2022-06-13 13:39:20|1229.84|1224.44|1226.21|1220.81|1230.03|1224.63|1225.75|1220.35|28
1655127570000|2022-06-13 13:39:30|1226.83|1221.43|1227.75|1222.35|1229.29|1223.89|1226.25|1220.85|29
1655127580000|2022-06-13 13:39:40|1227.69|1222.29|1225.85|1220.45|1227.69|1222.29|1225.83|1220.43|27
1655127590000|2022-06-13 13:39:50|1225.74|1220.34|1224.03|1218.63|1225.87|1220.47|1222.5|1217.1|34
1655127600000|2022-06-13 13:40:00|1224.15|1218.75|1223.82|1218.42|1226.49|1221.09|1223.78|1218.38|38
1655127610000|2022-06-13 13:40:10|1223.71|1218.31|1217.81|1212.41|1223.71|1218.31|1217.61|1212.21|39
1655127620000|2022-06-13 13:40:20|1217.9|1212.5|1217.69|1212.29|1219.97|1214.57|1217.48|1212.08|36
1655127630000|2022-06-13 13:40:30|1217.39|1211.99|1216.89|1211.49|1219.28|1213.88|1216.49|1211.09|36
1655127640000|2022-06-13 13:40:40|1216.75|1211.35|1216.53|1211.13|1217.38|1211.98|1216.14|1210.74|28
1655127650000|2022-06-13 13:40:50|1216.67|1211.27|1215.08|1209.68|1216.67|1211.27|1212.17|1206.77|40
1655127660000|2022-06-13 13:41:00|1214.78|1209.38|1213.95|1208.55|1215.59|1210.19|1212.79|1207.39|39
1655127670000|2022-06-13 13:41:10|1213.94|1208.54|1209.35|1203.95|1214.46|1209.06|1209.35|1203.95|38
1655127680000|2022-06-13 13:41:20|1209.63|1204.23|1212.24|1206.84|1212.24|1206.84|1208|1202.6|39
1655127690000|2022-06-13 13:41:30|1212.34|1206.94|1212.02|1206.62|1214.6|1209.2|1211.81|1206.41|40
1655127700000|2022-06-13 13:41:40|1211.57|1206.17|1214.28|1208.88|1214.28|1208.88|1211.29|1205.89|39
1655127710000|2022-06-13 13:41:50|1214.45|1209.05|1216.19|1210.79|1217.23|1211.83|1214.31|1208.91|40
1655127720000|2022-06-13 13:42:00|1216.43|1211.03|1215.3|1209.9|1216.92|1211.52|1214.29|1208.89|40
1655127730000|2022-06-13 13:42:10|1215.03|1209.63|1213.45|1208.05|1215.03|1209.63|1213.38|1207.98|38
1655127740000|2022-06-13 13:42:20|1213.44|1208.04|1214.04|1208.64|1216.57|1211.17|1213.44|1208.04|38
1655127750000|2022-06-13 13:42:30|1213.8|1208.4|1211.57|1206.17|1213.8|1208.4|1211.32|1205.92|37
1655127760000|2022-06-13 13:42:40|1211.75|1206.35|1214.52|1209.12|1214.74|1209.34|1211.05|1205.65|40
1655127770000|2022-06-13 13:42:50|1214.8|1209.4|1216.02|1210.62|1216.54|1211.14|1214.46|1209.06|39
1655127780000|2022-06-13 13:43:00|1216.08|1210.68|1214.05|1208.65|1217.08|1211.68|1214.03|1208.63|39
1655127790000|2022-06-13 13:43:10|1214.09|1208.69|1214.36|1208.96|1214.48|1209.08|1212.65|1207.25|40
1655127800000|2022-06-13 13:43:20|1214.46|1209.06|1218.49|1213.09|1218.49|1213.09|1214.46|1209.06|39
1655127810000|2022-06-13 13:43:30|1219.51|1214.11|1221.83|1216.43|1222.59|1217.19|1219.51|1214.11|39
1655127820000|2022-06-13 13:43:40|1221.81|1216.41|1228.19|1222.79|1228.19|1222.79|1221.79|1216.39|39
1655127830000|2022-06-13 13:43:50|1228.08|1222.68|1225.08|1219.68|1231.76|1226.36|1224.83|1219.43|40
1655127840000|2022-06-13 13:44:00|1225.41|1220.01|1223.24|1217.84|1227.27|1221.87|1222.88|1217.48|38
1655127850000|2022-06-13 13:44:10|1223.25|1217.85|1226.3|1220.9|1226.67|1221.27|1222.82|1217.42|40
1655127860000|2022-06-13 13:44:20|1225.85|1220.45|1228.9|1223.5|1229.11|1223.71|1225.79|1220.39|38
1655127870000|2022-06-13 13:44:30|1228.64|1223.24|1227.25|1221.85|1228.66|1223.26|1226.62|1221.22|39
1655127880000|2022-06-13 13:44:40|1227.14|1221.74|1230.17|1224.77|1230.93|1225.53|1226.48|1221.08|38
1655127890000|2022-06-13 13:44:50|1230.42|1225.02|1227.42|1222.02|1231.74|1226.34|1226.5|1221.1|39
1655127900000|2022-06-13 13:45:00|1228.07|1222.67|1229.65|1224.25|1231.23|1225.83|1227.7|1222.3|39
1655127910000|2022-06-13 13:45:10|1229.73|1224.33|1228.93|1223.53|1232.45|1227.05|1228.93|1223.53|39
1655127920000|2022-06-13 13:45:20|1228.92|1223.52|1231.28|1225.88|1231.28|1225.88|1228.21|1222.81|40
1655127930000|2022-06-13 13:45:30|1231.17|1225.77|1233.18|1227.78|1234.95|1229.55|1230.45|1225.05|38
1655127940000|2022-06-13 13:45:40|1233.33|1227.93|1235.29|1229.89|1235.96|1230.56|1233.25|1227.85|39
1655127950000|2022-06-13 13:45:50|1235.25|1229.85|1236.44|1231.04|1237.19|1231.79|1235.01|1229.61|38
1655127960000|2022-06-13 13:46:00|1236.38|1230.98|1236.64|1231.24|1236.95|1231.55|1233.53|1228.13|40
1655127970000|2022-06-13 13:46:10|1236.86|1231.46|1235.61|1230.21|1237.97|1232.57|1234.77|1229.37|39
1655127980000|2022-06-13 13:46:20|1235.56|1230.16|1233.53|1228.13|1237.46|1232.06|1233.53|1228.13|37
1655127990000|2022-06-13 13:46:30|1234.09|1228.69|1234.57|1229.17|1235.48|1230.08|1234.09|1228.69|38
1655128000000|2022-06-13 13:46:40|1234.6|1229.2|1233.79|1228.39|1234.74|1229.34|1232.99|1227.59|39
1655128010000|2022-06-13 13:46:50|1233.61|1228.21|1235.7|1230.3|1236.03|1230.63|1233.61|1228.21|40
1655128020000|2022-06-13 13:47:00|1235.73|1230.33|1235.03|1229.63|1236.96|1231.56|1234.42|1229.02|39
1655128030000|2022-06-13 13:47:10|1234.87|1229.47|1233.36|1227.96|1234.87|1229.47|1232.71|1227.31|38
1655128040000|2022-06-13 13:47:20|1233.37|1227.97|1237.08|1231.68|1237.54|1232.14|1233.37|1227.97|39
1655128050000|2022-06-13 13:47:30|1237.06|1231.66|1236.38|1230.98|1238.21|1232.81|1235.65|1230.25|39
1655128060000|2022-06-13 13:47:40|1236.36|1230.96|1236.08|1230.68|1236.64|1231.24|1235.44|1230.04|39
1655128070000|2022-06-13 13:47:50|1235.63|1230.23|1235.17|1229.77|1236.65|1231.25|1234.85|1229.45|40
1655128080000|2022-06-13 13:48:00|1235.33|1229.93|1233.39|1227.99|1235.33|1229.93|1233.27|1227.87|40
1655128090000|2022-06-13 13:48:10|1233.42|1228.02|1235.12|1229.72|1235.12|1229.72|1233.3|1227.9|39
1655128100000|2022-06-13 13:48:20|1234.81|1229.41|1233.73|1228.33|1234.81|1229.41|1233.61|1228.21|37
1655128110000|2022-06-13 13:48:30|1233.72|1228.32|1234.02|1228.62|1234.48|1229.08|1233.45|1228.05|40
1655128120000|2022-06-13 13:48:40|1234.08|1228.68|1238.54|1233.14|1238.54|1233.14|1233.92|1228.52|39
1655128130000|2022-06-13 13:48:50|1238.32|1232.92|1235.14|1229.74|1238.32|1232.92|1234.5|1229.1|39
1655128140000|2022-06-13 13:49:00|1235.21|1229.81|1233.71|1228.31|1235.25|1229.85|1233.71|1228.31|40
1655128150000|2022-06-13 13:49:10|1233.8|1228.4|1233.89|1228.49|1234.75|1229.35|1233.29|1227.89|38
1655128160000|2022-06-13 13:49:20|1234.24|1228.84|1237.78|1232.38|1237.82|1232.42|1234.24|1228.84|39
1655128170000|2022-06-13 13:49:30|1237.79|1232.39|1237.88|1232.48|1238.83|1233.43|1237.7|1232.3|39
1655128180000|2022-06-13 13:49:40|1237.66|1232.26|1234.74|1229.34|1237.68|1232.28|1234.7|1229.3|40
1655128190000|2022-06-13 13:49:50|1234.91|1229.51|1233.19|1227.79|1235.65|1230.25|1233.08|1227.68|40
1655128200000|2022-06-13 13:50:00|1233.29|1227.89|1231.15|1225.75|1235.72|1230.32|1231.15|1225.75|40
1655128210000|2022-06-13 13:50:10|1231.06|1225.66|1229.13|1223.73|1231.06|1225.66|1227.51|1222.11|39
1655128220000|2022-06-13 13:50:20|1229.21|1223.81|1232.3|1226.9|1232.83|1227.43|1229.21|1223.81|39
1655128230000|2022-06-13 13:50:30|1232.26|1226.86|1229.78|1224.38|1232.31|1226.91|1229.78|1224.38|39
1655128240000|2022-06-13 13:50:40|1229.68|1224.28|1231.71|1226.31|1233.65|1228.25|1229.56|1224.16|40
1655128250000|2022-06-13 13:50:50|1231.65|1226.25|1235.44|1230.04|1235.44|1230.04|1231.51|1226.11|36
1655128260000|2022-06-13 13:51:00|1235.6|1230.2|1239.74|1234.34|1239.74|1234.34|1234.7|1229.3|39
1655128270000|2022-06-13 13:51:10|1239.53|1234.13|1238.04|1232.64|1241.04|1235.64|1237.89|1232.49|36
1655128280000|2022-06-13 13:51:20|1238.66|1233.26|1237.1|1231.7|1239.17|1233.77|1237.01|1231.61|34
1655128290000|2022-06-13 13:51:30|1237.26|1231.86|1235|1229.6|1237.32|1231.92|1234.77|1229.37|39
1655128300000|2022-06-13 13:51:40|1234.89|1229.49|1237.4|1232|1238.22|1232.82|1234.39|1228.99|32
1655128310000|2022-06-13 13:51:50|1237.11|1231.71|1235.75|1230.35|1237.11|1231.71|1235.29|1229.89|39
1655128320000|2022-06-13 13:52:00|1235.49|1230.09|1235.83|1230.43|1237.79|1232.39|1235.49|1230.09|40
1655128330000|2022-06-13 13:52:10|1235.57|1230.17|1235.33|1229.93|1235.84|1230.44|1235.02|1229.62|40
1655128340000|2022-06-13 13:52:20|1235.62|1230.22|1238.6|1233.2|1239.46|1234.06|1235.62|1230.22|40
1655128350000|2022-06-13 13:52:30|1238.77|1233.37|1239.28|1233.88|1239.97|1234.57|1237.74|1232.34|39
1655128360000|2022-06-13 13:52:40|1238.85|1233.45|1237.45|1232.05|1238.89|1233.49|1236.73|1231.33|40
1655128370000|2022-06-13 13:52:50|1237.69|1232.29|1237.69|1232.29|1239.02|1233.62|1236.78|1231.38|38
1655128380000|2022-06-13 13:53:00|1237.65|1232.25|1236.29|1230.89|1237.81|1232.41|1235.37|1229.97|40
1655128390000|2022-06-13 13:53:10|1236.89|1231.49|1235.4|1230|1237.31|1231.91|1235.4|1230|40
1655128400000|2022-06-13 13:53:20|1235.53|1230.13|1233.63|1228.23|1235.85|1230.45|1233.28|1227.88|40
1655128410000|2022-06-13 13:53:30|1233.54|1228.14|1234.12|1228.72|1234.3|1228.9|1232.87|1227.47|39
1655128420000|2022-06-13 13:53:40|1233.98|1228.58|1234.84|1229.44|1235.57|1230.17|1233.42|1228.02|38
1655128430000|2022-06-13 13:53:50|1234.96|1229.56|1232.76|1227.36|1234.96|1229.56|1232.47|1227.07|40
1655128440000|2022-06-13 13:54:00|1233.2|1227.8|1236.57|1231.17|1236.59|1231.19|1233.2|1227.8|40
1655128450000|2022-06-13 13:54:10|1236.13|1230.73|1232.77|1227.37|1236.13|1230.73|1232.77|1227.37|39
1655128460000|2022-06-13 13:54:20|1232.92|1227.52|1235.78|1230.38|1236.34|1230.94|1232.73|1227.33|39
1655128470000|2022-06-13 13:54:30|1236.04|1230.64|1233.69|1228.29|1236.09|1230.69|1233.69|1228.29|38
1655128480000|2022-06-13 13:54:40|1233.55|1228.15|1233.94|1228.54|1233.94|1228.54|1232.42|1227.02|40
1655128490000|2022-06-13 13:54:50|1234.26|1228.86|1231.05|1225.65|1234.63|1229.23|1231.05|1225.65|37
1655128500000|2022-06-13 13:55:00|1231.2|1225.8|1231.35|1225.95|1232.19|1226.79|1230.61|1225.21|40
1655128510000|2022-06-13 13:55:10|1231.2|1225.8|1230.22|1224.82|1232.06|1226.66|1230.22|1224.82|38
1655128520000|2022-06-13 13:55:20|1229.98|1224.58|1231.29|1225.89|1231.29|1225.89|1229.98|1224.58|37
1655128530000|2022-06-13 13:55:30|1231.33|1225.93|1230.02|1224.62|1231.7|1226.3|1229.61|1224.21|37
1655128540000|2022-06-13 13:55:40|1229.97|1224.57|1233.63|1228.23|1234.43|1229.03|1229.82|1224.42|40
1655128550000|2022-06-13 13:55:50|1233.77|1228.37|1233.18|1227.78|1234.37|1228.97|1233.03|1227.63|38
1655128560000|2022-06-13 13:56:00|1233.26|1227.86|1235.11|1229.71|1235.51|1230.11|1233.26|1227.86|40
1655128570000|2022-06-13 13:56:10|1235.39|1229.99|1235.1|1229.7|1236.19|1230.79|1234.96|1229.56|39
1655128580000|2022-06-13 13:56:20|1235.32|1229.92|1236.25|1230.85|1236.25|1230.85|1234.57|1229.17|39
1655128590000|2022-06-13 13:56:30|1236.31|1230.91|1237.92|1232.52|1237.92|1232.52|1235.65|1230.25|38
1655128600000|2022-06-13 13:56:40|1237.94|1232.54|1237.91|1232.51|1238.12|1232.72|1236.61|1231.21|40
1655128610000|2022-06-13 13:56:50|1238.13|1232.73|1238.39|1232.99|1238.53|1233.13|1236.88|1231.48|40
1655128620000|2022-06-13 13:57:00|1238.34|1232.94|1237.8|1232.4|1238.49|1233.09|1236.63|1231.23|39
1655128630000|2022-06-13 13:57:10|1238.01|1232.61|1238.68|1233.28|1238.68|1233.28|1236.88|1231.48|38
1655128640000|2022-06-13 13:57:20|1238.67|1233.27|1240.39|1234.99|1240.39|1234.99|1238.48|1233.08|38
1655128650000|2022-06-13 13:57:30|1240.47|1235.07|1239.27|1233.87|1241|1235.6|1239.2|1233.8|39
1655128660000|2022-06-13 13:57:40|1239.34|1233.94|1238.54|1233.14|1239.57|1234.17|1238.27|1232.87|37
1655128670000|2022-06-13 13:57:50|1238.32|1232.92|1236.92|1231.52|1238.9|1233.5|1236.74|1231.34|38
1655128680000|2022-06-13 13:58:00|1237.01|1231.61|1238.34|1232.94|1238.34|1232.94|1236.13|1230.73|40
1655128690000|2022-06-13 13:58:10|1238.03|1232.63|1236.8|1231.4|1238.03|1232.63|1236.53|1231.13|39
1655128700000|2022-06-13 13:58:20|1236.92|1231.52|1237.26|1231.86|1239.05|1233.65|1236.92|1231.52|39
1655128710000|2022-06-13 13:58:30|1237.24|1231.84|1236.79|1231.39|1237.33|1231.93|1236.55|1231.15|39
1655128720000|2022-06-13 13:58:40|1236.68|1231.28|1238.42|1233.02|1238.42|1233.02|1236|1230.6|37
1655128730000|2022-06-13 13:58:50|1238.5|1233.1|1240.8|1235.4|1240.89|1235.49|1238.14|1232.74|39
1655128740000|2022-06-13 13:59:00|1241|1235.6|1240.51|1235.11|1241.13|1235.73|1239.84|1234.44|40
1655128750000|2022-06-13 13:59:10|1240.53|1235.13|1239.29|1233.89|1240.59|1235.19|1238.21|1232.81|37
1655128760000|2022-06-13 13:59:20|1239.54|1234.14|1241.76|1236.36|1241.76|1236.36|1239.17|1233.77|40
1655128770000|2022-06-13 13:59:30|1241.97|1236.57|1240.45|1235.05|1242.27|1236.87|1240.45|1235.05|38
1655128780000|2022-06-13 13:59:40|1240.4|1235|1237.54|1232.14|1240.4|1235|1237.54|1232.14|36
1655128790000|2022-06-13 13:59:50|1237.11|1231.71|1238.07|1232.67|1238.88|1233.48|1236.41|1231.01|39
1655128800000|2022-06-13 14:00:00|1238.01|1232.61|1237.85|1232.45|1238.2|1232.8|1236.27|1230.87|35
1655128810000|2022-06-13 14:00:10|1238.06|1232.66|1235.74|1230.34|1238.69|1233.29|1235.48|1230.08|39
1655128820000|2022-06-13 14:00:20|1235.58|1230.18|1237.82|1232.42|1238.56|1233.16|1235.51|1230.11|39
1655128830000|2022-06-13 14:00:30|1237.66|1232.26|1240.33|1234.93|1240.33|1234.93|1237.44|1232.04|39
1655128840000|2022-06-13 14:00:40|1240.5|1235.1|1244.43|1239.03|1244.72|1239.32|1240.3|1234.9|39
1655128850000|2022-06-13 14:00:50|1244.45|1239.05|1242.87|1237.47|1244.71|1239.31|1242.87|1237.47|36
1655128860000|2022-06-13 14:01:00|1242.79|1237.39|1241.78|1236.38|1242.79|1237.39|1240.5|1235.1|39
1655128870000|2022-06-13 14:01:10|1241.92|1236.52|1242.73|1237.33|1243.22|1237.82|1241.56|1236.16|37
1655128880000|2022-06-13 14:01:20|1242.74|1237.34|1241.87|1236.47|1243.22|1237.82|1241.43|1236.03|34
1655128890000|2022-06-13 14:01:30|1241.83|1236.43|1244.63|1239.23|1244.63|1239.23|1241.58|1236.18|37
1655128900000|2022-06-13 14:01:40|1244.33|1238.93|1242.56|1237.16|1244.4|1239|1241.55|1236.15|39
1655128910000|2022-06-13 14:01:50|1242.59|1237.19|1240.6|1235.2|1242.59|1237.19|1240.54|1235.14|37
1655128920000|2022-06-13 14:02:00|1240.82|1235.42|1239.61|1234.21|1241.04|1235.64|1238.69|1233.29|40
1655128930000|2022-06-13 14:02:10|1239.66|1234.26|1237.23|1231.83|1240.07|1234.67|1237.23|1231.83|38
1655128940000|2022-06-13 14:02:20|1237.27|1231.87|1234.2|1228.8|1237.32|1231.92|1234.2|1228.8|39
1655128950000|2022-06-13 14:02:30|1234.15|1228.75|1232.21|1226.81|1234.58|1229.18|1232.2|1226.8|40
1655128960000|2022-06-13 14:02:40|1232.13|1226.73|1231.79|1226.39|1233.07|1227.67|1231.73|1226.33|39
1655128970000|2022-06-13 14:02:50|1231.82|1226.42|1228.59|1223.19|1231.92|1226.52|1228.34|1222.94|37
1655128980000|2022-06-13 14:03:00|1228.49|1223.09|1230.2|1224.8|1232.96|1227.56|1228.42|1223.02|38
1655128990000|2022-06-13 14:03:10|1230.28|1224.88|1227.94|1222.54|1230.88|1225.48|1227.94|1222.54|40
1655129000000|2022-06-13 14:03:20|1227.91|1222.51|1229.06|1223.66|1229.11|1223.71|1226.51|1221.11|40
1655129010000|2022-06-13 14:03:30|1229.51|1224.11|1230.56|1225.16|1230.56|1225.16|1228.76|1223.36|39
1655129020000|2022-06-13 14:03:40|1230.59|1225.19|1228.75|1223.35|1230.59|1225.19|1228.2|1222.8|38
1655129030000|2022-06-13 14:03:50|1229.12|1223.72|1227.82|1222.42|1229.12|1223.72|1227.6|1222.2|39
1655129040000|2022-06-13 14:04:00|1227.95|1222.55|1228.35|1222.95|1229.72|1224.32|1227.84|1222.44|38
1655129050000|2022-06-13 14:04:10|1228.4|1223|1229.3|1223.9|1230.5|1225.1|1228.4|1223|38
1655129060000|2022-06-13 14:04:20|1229.67|1224.27|1231.5|1226.1|1231.81|1226.41|1229.67|1224.27|40
1655129070000|2022-06-13 14:04:30|1231.61|1226.21|1230.02|1224.62|1231.8|1226.4|1229.52|1224.12|38
1655129080000|2022-06-13 14:04:40|1229.91|1224.51|1228.26|1222.86|1229.91|1224.51|1227.99|1222.59|38
1655129090000|2022-06-13 14:04:50|1228.29|1222.89|1229.88|1224.48|1230.33|1224.93|1227.5|1222.1|38
1655129100000|2022-06-13 14:05:00|1230.54|1225.14|1230.21|1224.81|1231.34|1225.94|1229.6|1224.2|40
1655129110000|2022-06-13 14:05:10|1230.23|1224.83|1231.32|1225.92|1232.06|1226.66|1228.75|1223.35|40
1655129120000|2022-06-13 14:05:20|1231.35|1225.95|1234.08|1228.68|1234.22|1228.82|1231.22|1225.82|40
1655129130000|2022-06-13 14:05:30|1234.05|1228.65|1235.55|1230.15|1237.24|1231.84|1234.05|1228.65|39
1655129140000|2022-06-13 14:05:40|1235.5|1230.1|1238.63|1233.23|1239.04|1233.64|1235.5|1230.1|40
1655129150000|2022-06-13 14:05:50|1238.67|1233.27|1238.22|1232.82|1239.31|1233.91|1238.22|1232.82|39
1655129160000|2022-06-13 14:06:00|1238.07|1232.67|1236.6|1231.2|1238.74|1233.34|1236.47|1231.07|39
1655129170000|2022-06-13 14:06:10|1236.54|1231.14|1237.69|1232.29|1239.35|1233.95|1236.38|1230.98|40
1655129180000|2022-06-13 14:06:20|1237.23|1231.83|1236.92|1231.52|1238.7|1233.3|1236.92|1231.52|35
1655129190000|2022-06-13 14:06:30|1236.84|1231.44|1236.97|1231.57|1237.81|1232.41|1236.07|1230.67|39
1655129200000|2022-06-13 14:06:40|1236.94|1231.54|1238.36|1232.96|1239.52|1234.12|1236.93|1231.53|39
1655129210000|2022-06-13 14:06:50|1238.5|1233.1|1236.22|1230.82|1238.83|1233.43|1236.09|1230.69|37
1655129220000|2022-06-13 14:07:00|1236.16|1230.76|1233.51|1228.11|1236.28|1230.88|1233.22|1227.82|40
1655129230000|2022-06-13 14:07:10|1233.43|1228.03|1237.18|1231.78|1237.18|1231.78|1233.29|1227.89|39
1655129240000|2022-06-13 14:07:20|1237.26|1231.86|1239.26|1233.86|1239.53|1234.13|1237.2|1231.8|39
1655129250000|2022-06-13 14:07:30|1239.11|1233.71|1237.18|1231.78|1239.72|1234.32|1237.15|1231.75|40
1655129260000|2022-06-13 14:07:40|1237.14|1231.74|1235.03|1229.63|1237.14|1231.74|1234.6|1229.2|39
1655129270000|2022-06-13 14:07:50|1234.97|1229.57|1234.36|1228.96|1236.19|1230.79|1234.36|1228.96|39
1655129280000|2022-06-13 14:08:00|1234.04|1228.64|1233.65|1228.25|1235.37|1229.97|1232.96|1227.56|39
1655129290000|2022-06-13 14:08:10|1233.26|1227.86|1230.45|1225.05|1233.86|1228.46|1229.94|1224.54|38
1655129300000|2022-06-13 14:08:20|1231.21|1225.81|1230.45|1225.05|1231.98|1226.58|1230.29|1224.89|39
1655129310000|2022-06-13 14:08:30|1230.87|1225.47|1229.08|1223.68|1230.87|1225.47|1228.53|1223.13|40
1655129320000|2022-06-13 14:08:40|1228.91|1223.51|1228.4|1223|1229.24|1223.84|1227.82|1222.42|39
1655129330000|2022-06-13 14:08:50|1228.48|1223.08|1229.04|1223.64|1230|1224.6|1227.99|1222.59|38
1655129340000|2022-06-13 14:09:00|1228.99|1223.59|1228.59|1223.19|1229.97|1224.57|1228.43|1223.03|39
1655129350000|2022-06-13 14:09:10|1228.8|1223.4|1229.35|1223.95|1229.44|1224.04|1227.86|1222.46|39
1655129360000|2022-06-13 14:09:20|1229.04|1223.64|1227.02|1221.62|1229.28|1223.88|1226.81|1221.41|39
1655129370000|2022-06-13 14:09:30|1227.1|1221.7|1224.79|1219.39|1227.1|1221.7|1223.73|1218.33|38
1655129380000|2022-06-13 14:09:40|1224.83|1219.43|1222.42|1217.02|1224.89|1219.49|1221.84|1216.44|38
1655129390000|2022-06-13 14:09:50|1222.4|1217|1222.71|1217.31|1224.03|1218.63|1222.12|1216.72|40
1655129400000|2022-06-13 14:10:00|1222.46|1217.06|1224.02|1218.62|1224.37|1218.97|1221.38|1215.98|39
1655129410000|2022-06-13 14:10:10|1224.15|1218.75|1222.53|1217.13|1225.37|1219.97|1221.53|1216.13|38
1655129420000|2022-06-13 14:10:20|1222.81|1217.41|1222.26|1216.86|1223.54|1218.14|1221.83|1216.43|39
1655129430000|2022-06-13 14:10:30|1221.94|1216.54|1219.78|1214.38|1222.29|1216.89|1219.18|1213.78|37
1655129440000|2022-06-13 14:10:40|1219.52|1214.12|1223.14|1217.74|1223.3|1217.9|1219.52|1214.12|36
1655129450000|2022-06-13 14:10:50|1223|1217.6|1221.16|1215.76|1223.3|1217.9|1220.53|1215.13|36
1655129460000|2022-06-13 14:11:00|1221.14|1215.74|1220.45|1215.05|1221.48|1216.08|1220.4|1215|38
1655129470000|2022-06-13 14:11:10|1220.42|1215.02|1220.17|1214.77|1220.45|1215.05|1219.93|1214.53|32
1655129480000|2022-06-13 14:11:20|1220.21|1214.81|1220.63|1215.23|1221.07|1215.67|1219.99|1214.59|37
1655129490000|2022-06-13 14:11:30|1220.56|1215.16|1219.1|1213.7|1220.63|1215.23|1219.1|1213.7|35
1655129500000|2022-06-13 14:11:40|1219.29|1213.89|1219.88|1214.48|1220.96|1215.56|1218.75|1213.35|38
1655129510000|2022-06-13 14:11:50|1219.7|1214.3|1222.84|1217.44|1222.84|1217.44|1218.58|1213.18|38
1655129520000|2022-06-13 14:12:00|1222.79|1217.39|1224.3|1218.9|1224.9|1219.5|1222.61|1217.21|38
1655129530000|2022-06-13 14:12:10|1224.54|1219.14|1221.81|1216.41|1224.54|1219.14|1221.73|1216.33|39
1655129540000|2022-06-13 14:12:20|1221.71|1216.31|1221.76|1216.36|1222.38|1216.98|1220.75|1215.35|39
1655129550000|2022-06-13 14:12:30|1221.71|1216.31|1219.57|1214.17|1221.89|1216.49|1219.15|1213.75|38
1655129560000|2022-06-13 14:12:40|1219.68|1214.28|1218.64|1213.24|1219.76|1214.36|1217.95|1212.55|40
1655129570000|2022-06-13 14:12:50|1218.52|1213.12|1218.78|1213.38|1218.99|1213.59|1217.95|1212.55|36
1655129580000|2022-06-13 14:13:00|1218.69|1213.29|1215.65|1210.25|1218.71|1213.31|1214.25|1208.85|40
1655129590000|2022-06-13 14:13:10|1215.37|1209.97|1217.88|1212.48|1218.11|1212.71|1215.37|1209.97|39
1655129600000|2022-06-13 14:13:20|1217.82|1212.42|1216.11|1210.71|1217.82|1212.42|1215.52|1210.12|40
1655129610000|2022-06-13 14:13:30|1216.23|1210.83|1220.81|1215.41|1221.05|1215.65|1216.23|1210.83|39
1655129620000|2022-06-13 14:13:40|1220.67|1215.27|1218.92|1213.52|1220.91|1215.51|1218.65|1213.25|36
1655129630000|2022-06-13 14:13:50|1218.89|1213.49|1218.77|1213.37|1218.89|1213.49|1217.6|1212.2|40
1655129640000|2022-06-13 14:14:00|1218.87|1213.47|1219.02|1213.62|1220.34|1214.94|1218.03|1212.63|38
1655129650000|2022-06-13 14:14:10|1219|1213.6|1220.03|1214.63|1220.06|1214.66|1218.53|1213.13|37
1655129660000|2022-06-13 14:14:20|1220.01|1214.61|1217.71|1212.31|1220.14|1214.74|1217.57|1212.17|39
1655129670000|2022-06-13 14:14:30|1217.87|1212.47|1218.03|1212.63|1218.12|1212.72|1217.03|1211.63|40
1655129680000|2022-06-13 14:14:40|1217.98|1212.58|1219.2|1213.8|1219.38|1213.98|1217.87|1212.47|38
1655129690000|2022-06-13 14:14:50|1219.31|1213.91|1220.62|1215.22|1220.87|1215.47|1219.22|1213.82|37
1655129700000|2022-06-13 14:15:00|1220.31|1214.91|1221.03|1215.63|1221.03|1215.63|1218.1|1212.7|39
1655129710000|2022-06-13 14:15:10|1221.09|1215.69|1222.32|1216.92|1222.32|1216.92|1219.65|1214.25|39
1655129720000|2022-06-13 14:15:20|1222.45|1217.05|1219.67|1214.27|1222.45|1217.05|1219.67|1214.27|40
1655129730000|2022-06-13 14:15:30|1219.46|1214.06|1217.7|1212.3|1219.46|1214.06|1216.75|1211.35|39
1655129740000|2022-06-13 14:15:40|1217.36|1211.96|1216.07|1210.67|1217.68|1212.28|1216.07|1210.67|39
1655129750000|2022-06-13 14:15:50|1215.61|1210.21|1215.72|1210.32|1216.89|1211.49|1215.14|1209.74|37
1655129760000|2022-06-13 14:16:00|1215.51|1210.11|1214.98|1209.58|1215.93|1210.53|1214.48|1209.08|40
1655129770000|2022-06-13 14:16:10|1214.96|1209.56|1215.04|1209.64|1216.21|1210.81|1214.79|1209.39|39
1655129780000|2022-06-13 14:16:20|1215.07|1209.67|1214.86|1209.46|1216.01|1210.61|1214.5|1209.1|38
1655129790000|2022-06-13 14:16:30|1214.96|1209.56|1214.96|1209.56|1215.41|1210.01|1214.2|1208.8|39
1655129800000|2022-06-13 14:16:40|1214.84|1209.44|1213.32|1207.92|1214.93|1209.53|1213.08|1207.68|37
1655129810000|2022-06-13 14:16:50|1213.54|1208.14|1214.78|1209.38|1215.65|1210.25|1213.36|1207.96|40
1655129820000|2022-06-13 14:17:00|1214.76|1209.36|1213.6|1208.2|1215.14|1209.74|1213.6|1208.2|38
1655129830000|2022-06-13 14:17:10|1213.38|1207.98|1212.33|1206.93|1213.42|1208.02|1212.06|1206.66|36
1655129840000|2022-06-13 14:17:20|1212.04|1206.64|1211.38|1205.98|1212.51|1207.11|1209.96|1204.56|40
1655129850000|2022-06-13 14:17:30|1211.06|1205.66|1213.09|1207.69|1213.11|1207.71|1210.35|1204.95|39
1655129860000|2022-06-13 14:17:40|1213.23|1207.83|1210.45|1205.05|1213.23|1207.83|1210.42|1205.02|39
1655129870000|2022-06-13 14:17:50|1210.14|1204.74|1212.12|1206.72|1212.12|1206.72|1208.36|1202.96|38
1655129880000|2022-06-13 14:18:00|1212.2|1206.8|1213.88|1208.48|1213.88|1208.48|1211.57|1206.17|39
1655129890000|2022-06-13 14:18:10|1213.73|1208.33|1215.03|1209.63|1215.52|1210.12|1213.69|1208.29|39
1655129900000|2022-06-13 14:18:20|1214.69|1209.29|1212.67|1207.27|1214.73|1209.33|1212.54|1207.14|37
1655129910000|2022-06-13 14:18:30|1212.68|1207.28|1213.38|1207.98|1214.24|1208.84|1212.68|1207.28|38
1655129920000|2022-06-13 14:18:40|1213.35|1207.95|1211.39|1205.99|1214.14|1208.74|1211.39|1205.99|36
1655129930000|2022-06-13 14:18:50|1211.26|1205.86|1211.14|1205.74|1211.94|1206.54|1211.14|1205.74|39
1655129940000|2022-06-13 14:19:00|1211.28|1205.88|1210.55|1205.15|1211.39|1205.99|1209.26|1203.86|38
1655129950000|2022-06-13 14:19:10|1210.33|1204.93|1212.96|1207.56|1213.11|1207.71|1209.84|1204.44|39
1655129960000|2022-06-13 14:19:20|1213.07|1207.67|1213.2|1207.8|1213.29|1207.89|1212.81|1207.41|36
1655129970000|2022-06-13 14:19:30|1213.18|1207.78|1214.47|1209.07|1214.81|1209.41|1212.65|1207.25|36
1655129980000|2022-06-13 14:19:40|1214.56|1209.16|1214.75|1209.35|1215.28|1209.88|1214.38|1208.98|35
1655129990000|2022-06-13 14:19:50|1214.77|1209.37|1214.7|1209.3|1215.3|1209.9|1214.38|1208.98|40
1655130000000|2022-06-13 14:20:00|1214.81|1209.41|1213.91|1208.51|1214.92|1209.52|1213.78|1208.38|38
1655130010000|2022-06-13 14:20:10|1213.89|1208.49|1214.32|1208.92|1214.36|1208.96|1212.63|1207.23|39
1655130020000|2022-06-13 14:20:20|1214.25|1208.85|1214.86|1209.46|1216.06|1210.66|1214.25|1208.85|38
1655130030000|2022-06-13 14:20:30|1214.87|1209.47|1218.03|1212.63|1218.03|1212.63|1214.87|1209.47|38
1655130040000|2022-06-13 14:20:40|1218.07|1212.67|1218.37|1212.97|1218.52|1213.12|1217.71|1212.31|38
1655130050000|2022-06-13 14:20:50|1218.12|1212.72|1220.83|1215.43|1220.99|1215.59|1218.12|1212.72|40
1655130060000|2022-06-13 14:21:00|1220.6|1215.2|1221.94|1216.54|1222.12|1216.72|1220.38|1214.98|40
1655130070000|2022-06-13 14:21:10|1222.16|1216.76|1219.78|1214.38|1222.39|1216.99|1219.3|1213.9|39
1655130080000|2022-06-13 14:21:20|1219.25|1213.85|1218.01|1212.61|1220.72|1215.32|1218.01|1212.61|36
1655130090000|2022-06-13 14:21:30|1217.92|1212.52|1218.11|1212.71|1218.72|1213.32|1217.56|1212.16|40
1655130100000|2022-06-13 14:21:40|1218.08|1212.68|1221.83|1216.43|1221.83|1216.43|1217.92|1212.52|37
1655130110000|2022-06-13 14:21:50|1221.76|1216.36|1221.51|1216.11|1222.07|1216.67|1221.51|1216.11|38
1655130120000|2022-06-13 14:22:00|1221.4|1216|1220.2|1214.8|1221.44|1216.04|1219.11|1213.71|39
1655130130000|2022-06-13 14:22:10|1220|1214.6|1221.34|1215.94|1221.54|1216.14|1219.98|1214.58|37
1655130140000|2022-06-13 14:22:20|1220.88|1215.48|1219.37|1213.97|1221.32|1215.92|1219.37|1213.97|38
1655130150000|2022-06-13 14:22:30|1219.04|1213.64|1219.18|1213.78|1219.73|1214.33|1218.87|1213.47|40
1655130160000|2022-06-13 14:22:40|1219.11|1213.71|1217.6|1212.2|1219.2|1213.8|1217.24|1211.84|37
1655130170000|2022-06-13 14:22:50|1217.69|1212.29|1217.62|1212.22|1219.26|1213.86|1217.28|1211.88|39
1655130180000|2022-06-13 14:23:00|1217.32|1211.92|1216.83|1211.43|1217.7|1212.3|1216.56|1211.16|40
1655130190000|2022-06-13 14:23:10|1216.61|1211.21|1216.13|1210.73|1216.83|1211.43|1215.51|1210.11|38
1655130200000|2022-06-13 14:23:20|1216.37|1210.97|1215.59|1210.19|1216.73|1211.33|1214.53|1209.13|39
1655130210000|2022-06-13 14:23:30|1215.4|1210|1216.13|1210.73|1216.13|1210.73|1215.01|1209.61|38
1655130220000|2022-06-13 14:23:40|1216.07|1210.67|1216.95|1211.55|1217.34|1211.94|1215.71|1210.31|38
1655130230000|2022-06-13 14:23:50|1217.21|1211.81|1216.68|1211.28|1218.15|1212.75|1216.57|1211.17|37
1655130240000|2022-06-13 14:24:00|1216.67|1211.27|1217.57|1212.17|1217.77|1212.37|1215.94|1210.54|39
1655130250000|2022-06-13 14:24:10|1217.92|1212.52|1218.65|1213.25|1218.79|1213.39|1217.92|1212.52|40
1655130260000|2022-06-13 14:24:20|1218.8|1213.4|1215.95|1210.55|1218.82|1213.42|1215.72|1210.32|40
1655130270000|2022-06-13 14:24:30|1215.82|1210.42|1214.35|1208.95|1216.69|1211.29|1214.35|1208.95|40
1655130280000|2022-06-13 14:24:40|1214.24|1208.84|1213.92|1208.52|1214.82|1209.42|1213.51|1208.11|39
1655130290000|2022-06-13 14:24:50|1214|1208.6|1213.36|1207.96|1214.26|1208.86|1213.26|1207.86|40
1655130300000|2022-06-13 14:25:00|1213.15|1207.75|1214.62|1209.22|1214.62|1209.22|1212.75|1207.35|38
1655130310000|2022-06-13 14:25:10|1214.52|1209.12|1214.22|1208.82|1215.44|1210.04|1214.13|1208.73|36
1655130320000|2022-06-13 14:25:20|1214.02|1208.62|1216.76|1211.36|1216.76|1211.36|1213.91|1208.51|38
1655130330000|2022-06-13 14:25:30|1216.84|1211.44|1215.85|1210.45|1217.75|1212.35|1215.85|1210.45|36
1655130340000|2022-06-13 14:25:40|1215.6|1210.2|1215.3|1209.9|1216.23|1210.83|1215.3|1209.9|37
1655130350000|2022-06-13 14:25:50|1215.42|1210.02|1215.05|1209.65|1216.74|1211.34|1214.96|1209.56|39
1655130360000|2022-06-13 14:26:00|1215.09|1209.69|1217.58|1212.18|1217.75|1212.35|1215.04|1209.64|40
1655130370000|2022-06-13 14:26:10|1217.16|1211.76|1216.23|1210.83|1217.66|1212.26|1216.22|1210.82|38
1655130380000|2022-06-13 14:26:20|1216.28|1210.88|1213.87|1208.47|1216.51|1211.11|1213.38|1207.98|40
1655130390000|2022-06-13 14:26:30|1213.54|1208.14|1213.6|1208.2|1213.64|1208.24|1212.49|1207.09|39
1655130400000|2022-06-13 14:26:40|1213.59|1208.19|1212.19|1206.79|1213.84|1208.44|1212.19|1206.79|39
1655130410000|2022-06-13 14:26:50|1212.42|1207.02|1211.69|1206.29|1212.69|1207.29|1211.69|1206.29|40
1655130420000|2022-06-13 14:27:00|1211.74|1206.34|1211.71|1206.31|1212.31|1206.91|1210.8|1205.4|39
1655130430000|2022-06-13 14:27:10|1211.8|1206.4|1212.67|1207.27|1212.67|1207.27|1211.63|1206.23|37
1655130440000|2022-06-13 14:27:20|1212.59|1207.19|1213.54|1208.14|1213.66|1208.26|1212.13|1206.73|40
1655130450000|2022-06-13 14:27:30|1213.67|1208.27|1212.62|1207.22|1214.19|1208.79|1212.41|1207.01|40
1655130460000|2022-06-13 14:27:40|1212.26|1206.86|1213.61|1208.21|1214.4|1209|1212.2|1206.8|38
1655130470000|2022-06-13 14:27:50|1213.64|1208.24|1214.85|1209.45|1214.98|1209.58|1213.54|1208.14|37
1655130480000|2022-06-13 14:28:00|1214.92|1209.52|1219.94|1214.54|1220.98|1215.58|1214.63|1209.23|38
1655130490000|2022-06-13 14:28:10|1219.81|1214.41|1220.71|1215.31|1220.71|1215.31|1218.54|1213.14|38
1655130500000|2022-06-13 14:28:20|1220.87|1215.47|1219.49|1214.09|1221.78|1216.38|1219.12|1213.72|40
1655130510000|2022-06-13 14:28:30|1219.7|1214.3|1218.65|1213.25|1219.7|1214.3|1216.55|1211.15|39
1655130520000|2022-06-13 14:28:40|1218.72|1213.32|1217.43|1212.03|1219.02|1213.62|1217.05|1211.65|39
1655130530000|2022-06-13 14:28:50|1217.13|1211.73|1218.03|1212.63|1218.28|1212.88|1216.6|1211.2|37
1655130540000|2022-06-13 14:29:00|1217.81|1212.41|1218.53|1213.13|1218.54|1213.14|1216.39|1210.99|37
1655130550000|2022-06-13 14:29:10|1218.24|1212.84|1219.82|1214.42|1220.71|1215.31|1218.24|1212.84|39
1655130560000|2022-06-13 14:29:20|1219.62|1214.22|1220.86|1215.46|1220.86|1215.46|1219.04|1213.64|40
1655130570000|2022-06-13 14:29:30|1220.62|1215.22|1220.91|1215.51|1221.6|1216.2|1219.87|1214.47|39
1655130580000|2022-06-13 14:29:40|1221.26|1215.86|1224.24|1218.84|1224.68|1219.28|1221.25|1215.85|40
1655130590000|2022-06-13 14:29:50|1224.1|1218.7|1226.99|1221.59|1227.23|1221.83|1222.88|1217.48|39
1655130600000|2022-06-13 14:30:00|1226.93|1221.53|1228.24|1222.84|1228.24|1222.84|1224.62|1219.22|40
1655130610000|2022-06-13 14:30:10|1228.61|1223.21|1227.83|1222.43|1229.57|1224.17|1227.54|1222.14|40
1655130620000|2022-06-13 14:30:20|1227.73|1222.33|1225.38|1219.98|1227.73|1222.33|1224.82|1219.42|39
1655130630000|2022-06-13 14:30:30|1225.23|1219.83|1225.07|1219.67|1225.84|1220.44|1224.42|1219.02|39
1655130640000|2022-06-13 14:30:40|1224.94|1219.54|1223.78|1218.38|1225.03|1219.63|1222.96|1217.56|37
1655130650000|2022-06-13 14:30:50|1223.76|1218.36|1223.64|1218.24|1225.96|1220.56|1223.23|1217.83|39
1655130660000|2022-06-13 14:31:00|1223.51|1218.11|1220.77|1215.37|1223.84|1218.44|1220.77|1215.37|39
1655130670000|2022-06-13 14:31:10|1220.4|1215|1219.97|1214.57|1220.76|1215.36|1219.92|1214.52|37
1655130680000|2022-06-13 14:31:20|1219.8|1214.4|1219.05|1213.65|1219.87|1214.47|1218.18|1212.78|40
1655130690000|2022-06-13 14:31:30|1219.21|1213.81|1219.06|1213.66|1220.09|1214.69|1218.09|1212.69|39
1655130700000|2022-06-13 14:31:40|1219.43|1214.03|1217.25|1211.85|1219.47|1214.07|1216.71|1211.31|38
1655130710000|2022-06-13 14:31:50|1217.21|1211.81|1218.17|1212.77|1218.44|1213.04|1216.87|1211.47|39
1655130720000|2022-06-13 14:32:00|1218.02|1212.62|1218.04|1212.64|1219.65|1214.25|1217.9|1212.5|39
1655130730000|2022-06-13 14:32:10|1218.1|1212.7|1217.09|1211.69|1218.1|1212.7|1216.65|1211.25|38
1655130740000|2022-06-13 14:32:20|1216.94|1211.54|1216.52|1211.12|1217.08|1211.68|1215.85|1210.45|39
1655130750000|2022-06-13 14:32:30|1216.58|1211.18|1216.59|1211.19|1216.77|1211.37|1215.99|1210.59|39
1655130760000|2022-06-13 14:32:40|1216.51|1211.11|1215.76|1210.36|1216.8|1211.4|1215.14|1209.74|39
1655130770000|2022-06-13 14:32:50|1216.15|1210.75|1217.46|1212.06|1217.46|1212.06|1215.86|1210.46|39
1655130780000|2022-06-13 14:33:00|1217.18|1211.78|1216.11|1210.71|1217.4|1212|1216.03|1210.63|38
1655130790000|2022-06-13 14:33:10|1216.51|1211.11|1218.14|1212.74|1218.14|1212.74|1216.24|1210.84|40
1655130800000|2022-06-13 14:33:20|1218.15|1212.75|1219.08|1213.68|1219.08|1213.68|1217.69|1212.29|38
1655130810000|2022-06-13 14:33:30|1218.75|1213.35|1219.98|1214.58|1220.33|1214.93|1218.36|1212.96|40
1655130820000|2022-06-13 14:33:40|1219.87|1214.47|1222.35|1216.95|1222.73|1217.33|1219.79|1214.39|38
1655130830000|2022-06-13 14:33:50|1222.41|1217.01|1222.12|1216.72|1222.41|1217.01|1221.33|1215.93|40
1655130840000|2022-06-13 14:34:00|1222.25|1216.85|1224.21|1218.81|1224.5|1219.1|1221.65|1216.25|38
1655130850000|2022-06-13 14:34:10|1224.38|1218.98|1223.86|1218.46|1225.16|1219.76|1223.86|1218.46|40
1655130860000|2022-06-13 14:34:20|1223.78|1218.38|1220.31|1214.91|1224.19|1218.79|1219.86|1214.46|37
1655130870000|2022-06-13 14:34:30|1220.26|1214.86|1219.72|1214.32|1220.26|1214.86|1219.2|1213.8|40
1655130880000|2022-06-13 14:34:40|1219.73|1214.33|1220.65|1215.25|1220.65|1215.25|1218.77|1213.37|38
1655130890000|2022-06-13 14:34:50|1220.61|1215.21|1221.03|1215.63|1221.72|1216.32|1220.61|1215.21|38
1655130900000|2022-06-13 14:35:00|1220.83|1215.43|1220.41|1215.01|1220.85|1215.45|1219.41|1214.01|39
1655130910000|2022-06-13 14:35:10|1220.59|1215.19|1219.61|1214.21|1220.68|1215.28|1218.9|1213.5|37
1655130920000|2022-06-13 14:35:20|1219.42|1214.02|1218.62|1213.22|1219.49|1214.09|1218.05|1212.65|36
1655130930000|2022-06-13 14:35:30|1218.9|1213.5|1221|1215.6|1221.01|1215.61|1218.9|1213.5|38
1655130940000|2022-06-13 14:35:40|1221.15|1215.75|1219.72|1214.32|1221.15|1215.75|1219.36|1213.96|37
1655130950000|2022-06-13 14:35:50|1219.63|1214.23|1219.58|1214.18|1220.97|1215.57|1219.5|1214.1|38
1655130960000|2022-06-13 14:36:00|1219.73|1214.33|1219.28|1213.88|1219.76|1214.36|1218.75|1213.35|39
1655130970000|2022-06-13 14:36:10|1219.39|1213.99|1220.76|1215.36|1220.94|1215.54|1219.06|1213.66|38
1655130980000|2022-06-13 14:36:20|1220.78|1215.38|1222.47|1217.07|1222.6|1217.2|1220.28|1214.88|39
1655130990000|2022-06-13 14:36:30|1222.26|1216.86|1221.8|1216.4|1222.26|1216.86|1220.44|1215.04|38
1655131000000|2022-06-13 14:36:40|1221.72|1216.32|1219.43|1214.03|1221.72|1216.32|1219.41|1214.01|38
1655131010000|2022-06-13 14:36:50|1219.38|1213.98|1217.78|1212.38|1220.73|1215.33|1217.44|1212.04|38
1655131020000|2022-06-13 14:37:00|1217.49|1212.09|1218.36|1212.96|1218.45|1213.05|1216.56|1211.16|38
1655131030000|2022-06-13 14:37:10|1218.22|1212.82|1218.7|1213.3|1218.77|1213.37|1217.51|1212.11|39
1655131040000|2022-06-13 14:37:20|1218.76|1213.36|1217.94|1212.54|1219.22|1213.82|1217.94|1212.54|40
1655131050000|2022-06-13 14:37:30|1217.67|1212.27|1216.4|1211|1217.67|1212.27|1216.4|1211|39
1655131060000|2022-06-13 14:37:40|1216.53|1211.13|1216.6|1211.2|1216.87|1211.47|1215.77|1210.37|38
1655131070000|2022-06-13 14:37:50|1216.67|1211.27|1216.13|1210.73|1217.35|1211.95|1215.73|1210.33|37
1655131080000|2022-06-13 14:38:00|1216.08|1210.68|1215.03|1209.63|1216.7|1211.3|1214.77|1209.37|38
1655131090000|2022-06-13 14:38:10|1214.78|1209.38|1214.72|1209.32|1216.24|1210.84|1214.39|1208.99|40
1655131100000|2022-06-13 14:38:20|1214.87|1209.47|1215.41|1210.01|1215.74|1210.34|1214.38|1208.98|39
1655131110000|2022-06-13 14:38:30|1215.13|1209.73|1214.73|1209.33|1215.17|1209.77|1214.52|1209.12|40
1655131120000|2022-06-13 14:38:40|1214.65|1209.25|1214.52|1209.12|1215.29|1209.89|1214.05|1208.65|38
1655131130000|2022-06-13 14:38:50|1214.32|1208.92|1214.25|1208.85|1215.78|1210.38|1213.99|1208.59|40
1655131140000|2022-06-13 14:39:00|1214.08|1208.68|1215.13|1209.73|1215.28|1209.88|1213.29|1207.89|40
1655131150000|2022-06-13 14:39:10|1214.81|1209.41|1214.01|1208.61|1215.64|1210.24|1214.01|1208.61|40
1655131160000|2022-06-13 14:39:20|1213.88|1208.48|1215.72|1210.32|1215.76|1210.36|1213.88|1208.48|37
1655131170000|2022-06-13 14:39:30|1215.52|1210.12|1214.36|1208.96|1215.56|1210.16|1214.36|1208.96|36
1655131180000|2022-06-13 14:39:40|1214.46|1209.06|1213|1207.6|1214.46|1209.06|1213|1207.6|39
1655131190000|2022-06-13 14:39:50|1212.86|1207.46|1211.82|1206.42|1213.16|1207.76|1211.75|1206.35|40
1655131200000|2022-06-13 14:40:00|1211.59|1206.19|1209.87|1204.47|1211.91|1206.51|1209.11|1203.71|38
1655131210000|2022-06-13 14:40:10|1209.57|1204.17|1208.54|1203.14|1210.54|1205.14|1208.2|1202.8|39
1655131220000|2022-06-13 14:40:20|1208.35|1202.95|1211.01|1205.61|1211.88|1206.48|1208.25|1202.85|37
1655131230000|2022-06-13 14:40:30|1211.03|1205.63|1214.2|1208.8|1214.55|1209.15|1210.96|1205.56|39
1655131240000|2022-06-13 14:40:40|1214.62|1209.22|1212.87|1207.47|1215.57|1210.17|1212.87|1207.47|40
1655131250000|2022-06-13 14:40:50|1212.66|1207.26|1211.88|1206.48|1214.25|1208.85|1211.88|1206.48|39
1655131260000|2022-06-13 14:41:00|1211.82|1206.42|1211.57|1206.17|1212.4|1207|1211.2|1205.8|40
1655131270000|2022-06-13 14:41:10|1211.46|1206.06|1209.64|1204.24|1211.46|1206.06|1209.41|1204.01|38
1655131280000|2022-06-13 14:41:20|1209.62|1204.22|1209.64|1204.24|1210.43|1205.03|1209.33|1203.93|36
1655131290000|2022-06-13 14:41:30|1209.68|1204.28|1209.09|1203.69|1209.91|1204.51|1208.39|1202.99|38
1655131300000|2022-06-13 14:41:40|1209.07|1203.67|1208.47|1203.07|1209.66|1204.26|1208.38|1202.98|37
1655131310000|2022-06-13 14:41:50|1208.31|1202.91|1206.27|1200.87|1208.42|1203.02|1206.27|1200.87|39
1655131320000|2022-06-13 14:42:00|1206.31|1200.91|1208.67|1203.27|1209.56|1204.16|1206.07|1200.67|39
1655131330000|2022-06-13 14:42:10|1208.59|1203.19|1206.02|1200.62|1208.59|1203.19|1205.97|1200.57|39
1655131340000|2022-06-13 14:42:20|1206.04|1200.64|1205.21|1199.81|1206.04|1200.64|1204.96|1199.56|40
1655131350000|2022-06-13 14:42:30|1205.14|1199.74|1204.84|1199.44|1206.18|1200.78|1204.78|1199.38|37
1655131360000|2022-06-13 14:42:40|1204.8|1199.4|1203.53|1198.13|1204.88|1199.48|1203.11|1197.71|38
1655131370000|2022-06-13 14:42:50|1203.26|1197.86|1204.71|1199.31|1204.93|1199.53|1202.4|1197|40
1655131380000|2022-06-13 14:43:00|1204.64|1199.24|1203.11|1197.71|1204.64|1199.24|1203.06|1197.66|38
1655131390000|2022-06-13 14:43:10|1203.05|1197.65|1196.52|1191.12|1203.05|1197.65|1195.91|1190.51|39
1655131400000|2022-06-13 14:43:20|1197.37|1191.97|1196.42|1191.02|1200.52|1195.12|1196.42|1191.02|40
1655131410000|2022-06-13 14:43:30|1196.55|1191.15|1195.62|1190.22|1197.6|1192.2|1195.32|1189.92|40
1655131420000|2022-06-13 14:43:40|1195.58|1190.18|1195.79|1190.39|1196.56|1191.16|1194.59|1189.19|40
1655131430000|2022-06-13 14:43:50|1195.78|1190.38|1195.75|1190.35|1197.36|1191.96|1195.57|1190.17|40
1655131440000|2022-06-13 14:44:00|1195.79|1190.39|1195.37|1189.97|1196.6|1191.2|1195.08|1189.68|39
1655131450000|2022-06-13 14:44:10|1195.4|1190|1197.53|1192.13|1197.8|1192.4|1195.19|1189.79|39
1655131460000|2022-06-13 14:44:20|1197.68|1192.28|1200.46|1195.06|1200.63|1195.23|1197.08|1191.68|38
1655131470000|2022-06-13 14:44:30|1200.54|1195.14|1201.79|1196.39|1202.71|1197.31|1200.47|1195.07|39
1655131480000|2022-06-13 14:44:40|1201.75|1196.35|1199.19|1193.79|1201.83|1196.43|1199.19|1193.79|37
1655131490000|2022-06-13 14:44:50|1199.11|1193.71|1198.93|1193.53|1199.57|1194.17|1198.2|1192.8|40
1655131500000|2022-06-13 14:45:00|1198.92|1193.52|1200.67|1195.27|1200.67|1195.27|1198.18|1192.78|38
1655131510000|2022-06-13 14:45:10|1200.72|1195.32|1199.53|1194.13|1202.32|1196.92|1199.51|1194.11|38
1655131520000|2022-06-13 14:45:20|1199.42|1194.02|1198.22|1192.82|1199.79|1194.39|1197.41|1192.01|40
1655131530000|2022-06-13 14:45:30|1198.14|1192.74|1194.09|1188.69|1198.14|1192.74|1194.09|1188.69|38
1655131540000|2022-06-13 14:45:40|1193.85|1188.45|1199.18|1193.78|1199.18|1193.78|1193.64|1188.24|40
1655131550000|2022-06-13 14:45:50|1199.99|1194.59|1201.23|1195.83|1202.96|1197.56|1198.83|1193.43|40
1655131560000|2022-06-13 14:46:00|1201.11|1195.71|1198.34|1192.94|1201.85|1196.45|1197.77|1192.37|40
1655131570000|2022-06-13 14:46:10|1198.38|1192.98|1200.92|1195.52|1200.92|1195.52|1198.15|1192.75|37
1655131580000|2022-06-13 14:46:20|1201.35|1195.95|1201.04|1195.64|1201.6|1196.2|1200.38|1194.98|38
1655131590000|2022-06-13 14:46:30|1200.87|1195.47|1198.87|1193.47|1200.99|1195.59|1198.43|1193.03|40
1655131600000|2022-06-13 14:46:40|1198.79|1193.39|1197.19|1191.79|1198.79|1193.39|1196.13|1190.73|38
1655131610000|2022-06-13 14:46:50|1197.04|1191.64|1197.17|1191.77|1198.91|1193.51|1196.67|1191.27|38
1655131620000|2022-06-13 14:47:00|1197.5|1192.1|1196.82|1191.42|1198.48|1193.08|1196.82|1191.42|38
1655131630000|2022-06-13 14:47:10|1196.61|1191.21|1196.33|1190.93|1196.61|1191.21|1194.38|1188.98|37
1655131640000|2022-06-13 14:47:20|1196.17|1190.77|1196.31|1190.91|1196.31|1190.91|1195.2|1189.8|38
1655131650000|2022-06-13 14:47:30|1196.76|1191.36|1195.2|1189.8|1197.69|1192.29|1195.2|1189.8|39
1655131660000|2022-06-13 14:47:40|1195.3|1189.9|1194.93|1189.53|1195.49|1190.09|1194.56|1189.16|39
1655131670000|2022-06-13 14:47:50|1194.7|1189.3|1192.16|1186.76|1194.7|1189.3|1191.86|1186.46|39
1655131680000|2022-06-13 14:48:00|1192.13|1186.73|1193.81|1188.41|1195.14|1189.74|1190.96|1185.56|40
1655131690000|2022-06-13 14:48:10|1193.5|1188.1|1192.86|1187.46|1194.16|1188.76|1192.18|1186.78|39
1655131700000|2022-06-13 14:48:20|1193.12|1187.72|1193.4|1188|1194.03|1188.63|1191.31|1185.91|40
1655131710000|2022-06-13 14:48:30|1193.24|1187.84|1193.37|1187.97|1194.13|1188.73|1192.81|1187.41|40
1655131720000|2022-06-13 14:48:40|1193.2|1187.8|1191.37|1185.97|1193.29|1187.89|1191.19|1185.79|36
1655131730000|2022-06-13 14:48:50|1191.5|1186.1|1190.1|1184.7|1191.51|1186.11|1189.99|1184.59|40
1655131740000|2022-06-13 14:49:00|1189.88|1184.48|1191.52|1186.12|1191.56|1186.16|1189.73|1184.33|36
1655131750000|2022-06-13 14:49:10|1191.61|1186.21|1190.87|1185.47|1192.15|1186.75|1190.35|1184.95|39
1655131760000|2022-06-13 14:49:20|1190.61|1185.21|1188.85|1183.45|1191.16|1185.76|1188.85|1183.45|40
1655131770000|2022-06-13 14:49:30|1188.79|1183.39|1189.47|1184.07|1190.77|1185.37|1188.29|1182.89|40
1655131780000|2022-06-13 14:49:40|1189.46|1184.06|1188.32|1182.92|1189.72|1184.32|1187.17|1181.77|39
1655131790000|2022-06-13 14:49:50|1188.38|1182.98|1183.13|1177.73|1188.44|1183.04|1183.13|1177.73|39
1655131800000|2022-06-13 14:50:00|1183.12|1177.72|1183.86|1178.46|1184.46|1179.06|1183.12|1177.72|40
1655131810000|2022-06-13 14:50:10|1183.62|1178.22|1182.05|1176.65|1184.52|1179.12|1181.92|1176.52|40
1655131820000|2022-06-13 14:50:20|1182.42|1177.02|1181.35|1175.95|1182.83|1177.43|1181.35|1175.95|36
1655131830000|2022-06-13 14:50:30|1181.5|1176.1|1181.63|1176.23|1183.15|1177.75|1180.55|1175.15|37
1655131840000|2022-06-13 14:50:40|1181.21|1175.81|1177.29|1171.89|1181.22|1175.82|1175.03|1169.63|38
1655131850000|2022-06-13 14:50:50|1177.07|1171.67|1176.3|1170.9|1179.16|1173.76|1176.3|1170.9|37
1655131860000|2022-06-13 14:51:00|1176.23|1170.83|1171.24|1165.84|1176.56|1171.16|1171.2|1165.8|39
1655131870000|2022-06-13 14:51:10|1171.23|1165.83|1171.18|1165.78|1171.38|1165.98|1167.19|1161.79|40
1655131880000|2022-06-13 14:51:20|1171.47|1166.07|1170.08|1164.68|1171.49|1166.09|1169.36|1163.96|40
1655131890000|2022-06-13 14:51:30|1170.02|1164.62|1175.2|1169.8|1175.2|1169.8|1169.36|1163.96|39
1655131900000|2022-06-13 14:51:40|1175.41|1170.01|1183.37|1177.97|1183.46|1178.06|1175.41|1170.01|40
1655131910000|2022-06-13 14:51:50|1183.6|1178.2|1182.62|1177.22|1185.29|1179.89|1182.56|1177.16|39
1655131920000|2022-06-13 14:52:00|1182.65|1177.25|1181.48|1176.08|1183.02|1177.62|1179.35|1173.95|40
1655131930000|2022-06-13 14:52:10|1181.88|1176.48|1185.99|1180.59|1186.02|1180.62|1181.38|1175.98|40
1655131940000|2022-06-13 14:52:20|1186.45|1181.05|1200.3|1194.9|1201.04|1195.64|1186.45|1181.05|40
1655131950000|2022-06-13 14:52:30|1199.96|1194.56|1196.04|1190.64|1199.96|1194.56|1191.99|1186.59|40
1655131960000|2022-06-13 14:52:40|1195.78|1190.38|1189.29|1183.89|1195.78|1190.38|1188.61|1183.21|39
1655131970000|2022-06-13 14:52:50|1189.56|1184.16|1193.01|1187.61|1195.39|1189.99|1189.56|1184.16|40
1655131980000|2022-06-13 14:53:00|1192.97|1187.57|1195.24|1189.84|1196.08|1190.68|1192.06|1186.66|39
1655131990000|2022-06-13 14:53:10|1195.16|1189.76|1195.27|1189.87|1195.27|1189.87|1190.86|1185.46|39
1655132000000|2022-06-13 14:53:20|1195.26|1189.86|1193.17|1187.77|1197.85|1192.45|1193.17|1187.77|39
1655132010000|2022-06-13 14:53:30|1192.65|1187.25|1190.01|1184.61|1193.41|1188.01|1189.8|1184.4|40
1655132020000|2022-06-13 14:53:40|1189.99|1184.59|1188.61|1183.21|1193.59|1188.19|1188.52|1183.12|40
1655132030000|2022-06-13 14:53:50|1188.48|1183.08|1188.91|1183.51|1189.26|1183.86|1187.18|1181.78|40
1655132040000|2022-06-13 14:54:00|1189.13|1183.73|1187.16|1181.76|1190.76|1185.36|1187.16|1181.76|39
1655132050000|2022-06-13 14:54:10|1186.64|1181.24|1185.17|1179.77|1187.69|1182.29|1185.17|1179.77|38
1655132060000|2022-06-13 14:54:20|1185.06|1179.66|1188.36|1182.96|1188.5|1183.1|1185.03|1179.63|40
1655132070000|2022-06-13 14:54:30|1188.27|1182.87|1188.15|1182.75|1191.37|1185.97|1187.66|1182.26|40
1655132080000|2022-06-13 14:54:40|1187.91|1182.51|1186.54|1181.14|1188.04|1182.64|1186.49|1181.09|40
1655132090000|2022-06-13 14:54:50|1186.06|1180.66|1190.42|1185.02|1191.97|1186.57|1185.12|1179.72|40
1655132100000|2022-06-13 14:55:00|1190.58|1185.18|1190.43|1185.03|1191.44|1186.04|1189.11|1183.71|40
1655132110000|2022-06-13 14:55:10|1190.41|1185.01|1190.24|1184.84|1190.51|1185.11|1188.88|1183.48|40
1655132120000|2022-06-13 14:55:20|1190.36|1184.96|1191.98|1186.58|1193.15|1187.75|1190.3|1184.9|39
1655132130000|2022-06-13 14:55:30|1192.03|1186.63|1191.94|1186.54|1192.95|1187.55|1191.71|1186.31|37
1655132140000|2022-06-13 14:55:40|1191.89|1186.49|1195.93|1190.53|1196.09|1190.69|1191.62|1186.22|40
1655132150000|2022-06-13 14:55:50|1195.57|1190.17|1194.58|1189.18|1196.01|1190.61|1194.29|1188.89|38
1655132160000|2022-06-13 14:56:00|1194.82|1189.42|1194.1|1188.7|1197.59|1192.19|1194.02|1188.62|40
1655132170000|2022-06-13 14:56:10|1194.07|1188.67|1191.9|1186.5|1195.72|1190.32|1191.7|1186.3|40
1655132180000|2022-06-13 14:56:20|1192.22|1186.82|1193.11|1187.71|1193.11|1187.71|1191.38|1185.98|39
1655132190000|2022-06-13 14:56:30|1193.27|1187.87|1192.67|1187.27|1193.83|1188.43|1191.18|1185.78|40
1655132200000|2022-06-13 14:56:40|1192.72|1187.32|1193.01|1187.61|1193.01|1187.61|1191.13|1185.73|39
1655132210000|2022-06-13 14:56:50|1192.96|1187.56|1191.9|1186.5|1193.22|1187.82|1191.23|1185.83|40
1655132220000|2022-06-13 14:57:00|1191.94|1186.54|1194.21|1188.81|1194.7|1189.3|1191.67|1186.27|38
1655132230000|2022-06-13 14:57:10|1194.16|1188.76|1191.4|1186|1194.25|1188.85|1191.01|1185.61|38
1655132240000|2022-06-13 14:57:20|1191.21|1185.81|1189.73|1184.33|1192.72|1187.32|1189.73|1184.33|39
1655132250000|2022-06-13 14:57:30|1189.94|1184.54|1187.96|1182.56|1190.57|1185.17|1187.9|1182.5|40
1655132260000|2022-06-13 14:57:40|1187.99|1182.59|1189.27|1183.87|1190.92|1185.52|1187.99|1182.59|40
1655132270000|2022-06-13 14:57:50|1189.06|1183.66|1191.12|1185.72|1191.12|1185.72|1188.47|1183.07|37
1655132280000|2022-06-13 14:58:00|1191.02|1185.62|1189.05|1183.65|1191.02|1185.62|1188.34|1182.94|39
1655132290000|2022-06-13 14:58:10|1188.8|1183.4|1191.1|1185.7|1191.1|1185.7|1188.79|1183.39|39
1655132300000|2022-06-13 14:58:20|1190.98|1185.58|1192.21|1186.81|1192.65|1187.25|1190.8|1185.4|39
1655132310000|2022-06-13 14:58:30|1192.12|1186.72|1192.86|1187.46|1194.9|1189.5|1191.83|1186.43|40
1655132320000|2022-06-13 14:58:40|1193.22|1187.82|1193.17|1187.77|1194.36|1188.96|1192.35|1186.95|38
1655132330000|2022-06-13 14:58:50|1193.37|1187.97|1195.1|1189.7|1195.69|1190.29|1193.28|1187.88|40
1655132340000|2022-06-13 14:59:00|1195.02|1189.62|1196.99|1191.59|1197.16|1191.76|1195.02|1189.62|40
1655132350000|2022-06-13 14:59:10|1196.85|1191.45|1200.49|1195.09|1200.49|1195.09|1196.85|1191.45|38
1655132360000|2022-06-13 14:59:20|1200.56|1195.16|1199.29|1193.89|1202.68|1197.28|1198.88|1193.48|39
1655132370000|2022-06-13 14:59:30|1199.16|1193.76|1197.57|1192.17|1199.18|1193.78|1197.2|1191.8|39
1655132380000|2022-06-13 14:59:40|1197.23|1191.83|1194.36|1188.96|1197.27|1191.87|1194.36|1188.96|40
1655132390000|2022-06-13 14:59:50|1193.81|1188.41|1193|1187.6|1195.14|1189.74|1193|1187.6|40
1655132400000|2022-06-13 15:00:00|1193.3|1187.9|1193.16|1187.76|1195.18|1189.78|1192.88|1187.48|38
1655132410000|2022-06-13 15:00:10|1192.9|1187.5|1191.63|1186.23|1193.89|1188.49|1191.26|1185.86|40
1655132420000|2022-06-13 15:00:20|1191.61|1186.21|1194.51|1189.11|1194.51|1189.11|1191.46|1186.06|39
1655132430000|2022-06-13 15:00:30|1194.3|1188.9|1194.8|1189.4|1195.99|1190.59|1193.77|1188.37|39
1655132440000|2022-06-13 15:00:40|1194.79|1189.39|1198.46|1193.06|1198.46|1193.06|1194.64|1189.24|40
1655132450000|2022-06-13 15:00:50|1198.35|1192.95|1197.88|1192.48|1198.54|1193.14|1196.43|1191.03|39
1655132460000|2022-06-13 15:01:00|1197.78|1192.38|1198.84|1193.44|1198.92|1193.52|1197.78|1192.38|38
1655132470000|2022-06-13 15:01:10|1198.79|1193.39|1199.74|1194.34|1201.28|1195.88|1198.79|1193.39|39
1655132480000|2022-06-13 15:01:20|1199.91|1194.51|1202.86|1197.46|1203.02|1197.62|1199.2|1193.8|40
1655132490000|2022-06-13 15:01:30|1202.72|1197.32|1202.33|1196.93|1203.33|1197.93|1201.54|1196.14|39
1655132500000|2022-06-13 15:01:40|1201.9|1196.5|1200.86|1195.46|1202.13|1196.73|1200.46|1195.06|39
1655132510000|2022-06-13 15:01:50|1200.8|1195.4|1205.48|1200.08|1205.48|1200.08|1200.8|1195.4|40
1655132520000|2022-06-13 15:02:00|1205.65|1200.25|1201.23|1195.83|1206.27|1200.87|1201.2|1195.8|40
1655132530000|2022-06-13 15:02:10|1201.2|1195.8|1203.25|1197.85|1203.4|1198|1200.49|1195.09|39
1655132540000|2022-06-13 15:02:20|1203.35|1197.95|1203.51|1198.11|1204.66|1199.26|1203.03|1197.63|40
1655132550000|2022-06-13 15:02:30|1203.4|1198|1204.83|1199.43|1204.83|1199.43|1203.13|1197.73|39
1655132560000|2022-06-13 15:02:40|1204.82|1199.42|1207.76|1202.36|1208.42|1203.02|1204.62|1199.22|39
1655132570000|2022-06-13 15:02:50|1207.39|1201.99|1207.26|1201.86|1208.61|1203.21|1207.26|1201.86|40
1655132580000|2022-06-13 15:03:00|1207.27|1201.87|1204.23|1198.83|1207.27|1201.87|1204|1198.6|39
1655132590000|2022-06-13 15:03:10|1204.08|1198.68|1204.01|1198.61|1205.96|1200.56|1203.75|1198.35|40
1655132600000|2022-06-13 15:03:20|1204.05|1198.65|1201.99|1196.59|1204.05|1198.65|1201.33|1195.93|40
1655132610000|2022-06-13 15:03:30|1202.2|1196.8|1201.21|1195.81|1202.2|1196.8|1200.71|1195.31|38
1655132620000|2022-06-13 15:03:40|1201.07|1195.67|1197.61|1192.21|1201.07|1195.67|1197.61|1192.21|40
1655132630000|2022-06-13 15:03:50|1197.55|1192.15|1198.51|1193.11|1198.51|1193.11|1197.36|1191.96|38
1655132640000|2022-06-13 15:04:00|1198.38|1192.98|1197.06|1191.66|1199.97|1194.57|1197.06|1191.66|39
1655132650000|2022-06-13 15:04:10|1196.86|1191.46|1195.95|1190.55|1197.56|1192.16|1194.92|1189.52|40
1655132660000|2022-06-13 15:04:20|1195.6|1190.2|1191.64|1186.24|1195.6|1190.2|1191.53|1186.13|40
1655132670000|2022-06-13 15:04:30|1191.62|1186.22|1191.32|1185.92|1192.5|1187.1|1190.34|1184.94|40
1655132680000|2022-06-13 15:04:40|1191.49|1186.09|1190.46|1185.06|1192.02|1186.62|1188.4|1183|40
1655132690000|2022-06-13 15:04:50|1190.33|1184.93|1193.43|1188.03|1193.46|1188.06|1189.84|1184.44|39
1655132700000|2022-06-13 15:05:00|1193.33|1187.93|1188.78|1183.38|1193.5|1188.1|1188.6|1183.2|39
1655132710000|2022-06-13 15:05:10|1188.69|1183.29|1191.67|1186.27|1192.58|1187.18|1187.49|1182.09|40
1655132720000|2022-06-13 15:05:20|1191.34|1185.94|1187.12|1181.72|1191.79|1186.39|1187.12|1181.72|40
1655132730000|2022-06-13 15:05:30|1187.1|1181.7|1189.34|1183.94|1191.77|1186.37|1186.92|1181.52|39
1655132740000|2022-06-13 15:05:40|1189.6|1184.2|1194.41|1189.01|1194.41|1189.01|1189.6|1184.2|40
1655132750000|2022-06-13 15:05:50|1194.21|1188.81|1193.29|1187.89|1194.67|1189.27|1191.51|1186.11|39
1655132760000|2022-06-13 15:06:00|1193.31|1187.91|1196.15|1190.75|1196.27|1190.87|1193.31|1187.91|40
1655132770000|2022-06-13 15:06:10|1196.03|1190.63|1194.43|1189.03|1197.47|1192.07|1194.37|1188.97|37
1655132780000|2022-06-13 15:06:20|1194.37|1188.97|1193.81|1188.41|1194.37|1188.97|1191.86|1186.46|40
1655132790000|2022-06-13 15:06:30|1193.8|1188.4|1190.63|1185.23|1193.81|1188.41|1190.37|1184.97|39
1655132800000|2022-06-13 15:06:40|1190.27|1184.87|1189.2|1183.8|1191.66|1186.26|1189.2|1183.8|39
1655132810000|2022-06-13 15:06:50|1189.01|1183.61|1191.16|1185.76|1191.18|1185.78|1187.78|1182.38|39
1655132820000|2022-06-13 15:07:00|1190.9|1185.5|1189.75|1184.35|1192.68|1187.28|1189.67|1184.27|40
1655132830000|2022-06-13 15:07:10|1189.48|1184.08|1186.99|1181.59|1189.48|1184.08|1186.88|1181.48|40
1655132840000|2022-06-13 15:07:20|1187.1|1181.7|1188.9|1183.5|1190.13|1184.73|1187.04|1181.64|40
1655132850000|2022-06-13 15:07:30|1188.7|1183.3|1190.31|1184.91|1190.33|1184.93|1188.24|1182.84|40
1655132860000|2022-06-13 15:07:40|1190.24|1184.84|1193.31|1187.91|1193.53|1188.13|1190.03|1184.63|38
1655132870000|2022-06-13 15:07:50|1193.27|1187.87|1192.72|1187.32|1194.04|1188.64|1192.1|1186.7|40
1655132880000|2022-06-13 15:08:00|1192.57|1187.17|1193.7|1188.3|1196.18|1190.78|1192.57|1187.17|39
1655132890000|2022-06-13 15:08:10|1193.43|1188.03|1191.88|1186.48|1193.8|1188.4|1191.88|1186.48|39
1655132900000|2022-06-13 15:08:20|1191.83|1186.43|1191.14|1185.74|1194.13|1188.73|1191.12|1185.72|39
1655132910000|2022-06-13 15:08:30|1191.03|1185.63|1192.06|1186.66|1192.08|1186.68|1190.21|1184.81|40
1655132920000|2022-06-13 15:08:40|1192.03|1186.63|1192.08|1186.68|1192.44|1187.04|1190.87|1185.47|37
1655132930000|2022-06-13 15:08:50|1192.25|1186.85|1190.12|1184.72|1192.25|1186.85|1189.98|1184.58|39
1655132940000|2022-06-13 15:09:00|1190.37|1184.97|1192.25|1186.85|1192.25|1186.85|1189.29|1183.89|39
1655132950000|2022-06-13 15:09:10|1192.18|1186.78|1195.24|1189.84|1195.25|1189.85|1192.18|1186.78|40
1655132960000|2022-06-13 15:09:20|1195.22|1189.82|1194.83|1189.43|1196.21|1190.81|1194.83|1189.43|39
1655132970000|2022-06-13 15:09:30|1194.47|1189.07|1192.76|1187.36|1195.89|1190.49|1192.76|1187.36|39
1655132980000|2022-06-13 15:09:40|1192.48|1187.08|1195.04|1189.64|1195.26|1189.86|1192.14|1186.74|37
1655132990000|2022-06-13 15:09:50|1194.99|1189.59|1192.91|1187.51|1194.99|1189.59|1192.78|1187.38|39
1655133000000|2022-06-13 15:10:00|1192.88|1187.48|1193.55|1188.15|1193.55|1188.15|1191.82|1186.42|38
1655133010000|2022-06-13 15:10:10|1193.69|1188.29|1194.8|1189.4|1195.5|1190.1|1193.54|1188.14|40
1655133020000|2022-06-13 15:10:20|1194.68|1189.28|1191.96|1186.56|1194.88|1189.48|1191.58|1186.18|39
1655133030000|2022-06-13 15:10:30|1192|1186.6|1190.37|1184.97|1192.67|1187.27|1189.69|1184.29|39
1655133040000|2022-06-13 15:10:40|1190.23|1184.83|1188.24|1182.84|1190.45|1185.05|1188.24|1182.84|40
1655133050000|2022-06-13 15:10:50|1187.77|1182.37|1189.9|1184.5|1189.9|1184.5|1187.56|1182.16|39
1655133060000|2022-06-13 15:11:00|1189.71|1184.31|1191.85|1186.45|1192.29|1186.89|1189.3|1183.9|39
1655133070000|2022-06-13 15:11:10|1191.82|1186.42|1193.92|1188.52|1194.86|1189.46|1191.82|1186.42|39
1655133080000|2022-06-13 15:11:20|1193.98|1188.58|1195.27|1189.87|1196.06|1190.66|1193.98|1188.58|37
1655133090000|2022-06-13 15:11:30|1195.16|1189.76|1195.02|1189.62|1195.57|1190.17|1194.56|1189.16|38
1655133100000|2022-06-13 15:11:40|1195.03|1189.63|1197.17|1191.77|1197.33|1191.93|1194.54|1189.14|40
1655133110000|2022-06-13 15:11:50|1197.11|1191.71|1196.55|1191.15|1198.47|1193.07|1196.55|1191.15|38
1655133120000|2022-06-13 15:12:00|1196.78|1191.38|1198.83|1193.43|1200.43|1195.03|1196.78|1191.38|40
1655133130000|2022-06-13 15:12:10|1198.01|1192.61|1199.24|1193.84|1201.85|1196.45|1197.77|1192.37|40
1655133140000|2022-06-13 15:12:20|1199.15|1193.75|1199.53|1194.13|1200.34|1194.94|1198.09|1192.69|39
1655133150000|2022-06-13 15:12:30|1199.72|1194.32|1197.31|1191.91|1199.72|1194.32|1197.31|1191.91|40
1655133160000|2022-06-13 15:12:40|1197.34|1191.94|1198.57|1193.17|1198.57|1193.17|1195.87|1190.47|40
1655133170000|2022-06-13 15:12:50|1199.36|1193.96|1200.46|1195.06|1200.47|1195.07|1199.36|1193.96|40
1655133180000|2022-06-13 15:13:00|1200.33|1194.93|1202.09|1196.69|1202.74|1197.34|1200.11|1194.71|38
1655133190000|2022-06-13 15:13:10|1202.14|1196.74|1200.73|1195.33|1202.95|1197.55|1200.2|1194.8|36
1655133200000|2022-06-13 15:13:20|1200.38|1194.98|1198.85|1193.45|1200.57|1195.17|1198.85|1193.45|40
1655133210000|2022-06-13 15:13:30|1198.68|1193.28|1199.56|1194.16|1199.56|1194.16|1197.85|1192.45|40
1655133220000|2022-06-13 15:13:40|1199.87|1194.47|1199.45|1194.05|1201.25|1195.85|1198.92|1193.52|39
1655133230000|2022-06-13 15:13:50|1199.42|1194.02|1198.75|1193.35|1199.81|1194.41|1198.44|1193.04|39
1655133240000|2022-06-13 15:14:00|1198.73|1193.33|1197.59|1192.19|1199.04|1193.64|1197.59|1192.19|37
1655133250000|2022-06-13 15:14:10|1197.62|1192.22|1197.69|1192.29|1199.9|1194.5|1197.45|1192.05|39
1655133260000|2022-06-13 15:14:20|1197.42|1192.02|1199.12|1193.72|1199.16|1193.76|1197.25|1191.85|39
1655133270000|2022-06-13 15:14:30|1199.15|1193.75|1200.34|1194.94|1200.55|1195.15|1199.14|1193.74|36
1655133280000|2022-06-13 15:14:40|1200.26|1194.86|1202.35|1196.95|1202.63|1197.23|1200.26|1194.86|39
1655133290000|2022-06-13 15:14:50|1202.33|1196.93|1202.66|1197.26|1202.97|1197.57|1200.46|1195.06|40
1655133300000|2022-06-13 15:15:00|1202.68|1197.28|1205.45|1200.05|1205.63|1200.23|1201.52|1196.12|38
1655133310000|2022-06-13 15:15:10|1205.41|1200.01|1206.98|1201.58|1206.98|1201.58|1205|1199.6|38
1655133320000|2022-06-13 15:15:20|1207|1201.6|1209.84|1204.44|1209.84|1204.44|1207|1201.6|40
1655133330000|2022-06-13 15:15:30|1209.82|1204.42|1216.49|1211.09|1216.49|1211.09|1209.82|1204.42|40
1655133340000|2022-06-13 15:15:40|1216.88|1211.48|1225.98|1220.58|1226.28|1220.88|1216.84|1211.44|40
1655133350000|2022-06-13 15:15:50|1225.6|1220.2|1221.84|1216.44|1225.7|1220.3|1219.83|1214.43|39
1655133360000|2022-06-13 15:16:00|1221.65|1216.25|1222.55|1217.15|1224.44|1219.04|1220.12|1214.72|39
1655133370000|2022-06-13 15:16:10|1222.94|1217.54|1223.23|1217.83|1223.67|1218.27|1221.55|1216.15|39
1655133380000|2022-06-13 15:16:20|1223.27|1217.87|1218.61|1213.21|1223.68|1218.28|1218.61|1213.21|39
1655133390000|2022-06-13 15:16:30|1218.62|1213.22|1219.4|1214|1220.95|1215.55|1217.72|1212.32|40
1655133400000|2022-06-13 15:16:40|1218.8|1213.4|1219.24|1213.84|1221.18|1215.78|1218.62|1213.22|39
1655133410000|2022-06-13 15:16:50|1219.47|1214.07|1219.35|1213.95|1220.73|1215.33|1218.92|1213.52|40
1655133420000|2022-06-13 15:17:00|1219.2|1213.8|1221.97|1216.57|1222.26|1216.86|1218.83|1213.43|39
1655133430000|2022-06-13 15:17:10|1221.73|1216.33|1220.12|1214.72|1222.3|1216.9|1219.98|1214.58|40
1655133440000|2022-06-13 15:17:20|1220.07|1214.67|1216.86|1211.46|1220.14|1214.74|1216.86|1211.46|38
1655133450000|2022-06-13 15:17:30|1217.09|1211.69|1216.55|1211.15|1217.12|1211.72|1214.37|1208.97|39
1655133460000|2022-06-13 15:17:40|1216.48|1211.08|1214.55|1209.15|1216.48|1211.08|1214.39|1208.99|40
1655133470000|2022-06-13 15:17:50|1214.64|1209.24|1214.41|1209.01|1214.65|1209.25|1213.37|1207.97|40
1655133480000|2022-06-13 15:18:00|1214.5|1209.1|1215.01|1209.61|1215.42|1210.02|1214.5|1209.1|37
1655133490000|2022-06-13 15:18:10|1215.11|1209.71|1217.48|1212.08|1219.09|1213.69|1214.95|1209.55|39
1655133500000|2022-06-13 15:18:20|1217.53|1212.13|1218.3|1212.9|1219.73|1214.33|1217.53|1212.13|40
1655133510000|2022-06-13 15:18:30|1218.2|1212.8|1217.87|1212.47|1218.63|1213.23|1216.89|1211.49|39
1655133520000|2022-06-13 15:18:40|1217.9|1212.5|1217.07|1211.67|1218.69|1213.29|1217.04|1211.64|37
1655133530000|2022-06-13 15:18:50|1217.17|1211.77|1214.46|1209.06|1217.57|1212.17|1214.46|1209.06|40
1655133540000|2022-06-13 15:19:00|1214.34|1208.94|1217.54|1212.14|1217.59|1212.19|1213.63|1208.23|39
1655133550000|2022-06-13 15:19:10|1217.52|1212.12|1219.09|1213.69|1220.45|1215.05|1217.28|1211.88|39
1655133560000|2022-06-13 15:19:20|1218.86|1213.46|1216.2|1210.8|1218.86|1213.46|1215.48|1210.08|40
1655133570000|2022-06-13 15:19:30|1216.24|1210.84|1218.2|1212.8|1218.46|1213.06|1216.24|1210.84|37
1655133580000|2022-06-13 15:19:40|1218.4|1213|1214.69|1209.29|1219.31|1213.91|1214.59|1209.19|36
1655133590000|2022-06-13 15:19:50|1214.57|1209.17|1217.27|1211.87|1217.66|1212.26|1214.57|1209.17|39
1655133600000|2022-06-13 15:20:00|1217.11|1211.71|1217.39|1211.99|1217.85|1212.45|1215.02|1209.62|40
1655133610000|2022-06-13 15:20:10|1217.29|1211.89|1219.47|1214.07|1219.47|1214.07|1217.17|1211.77|40
1655133620000|2022-06-13 15:20:20|1219.66|1214.26|1218.41|1213.01|1219.66|1214.26|1217.91|1212.51|38
1655133630000|2022-06-13 15:20:30|1218.38|1212.98|1219.4|1214|1220.54|1215.14|1217.26|1211.86|37
1655133640000|2022-06-13 15:20:40|1219.46|1214.06|1219.03|1213.63|1220.64|1215.24|1218.74|1213.34|39
1655133650000|2022-06-13 15:20:50|1219.01|1213.61|1220.41|1215.01|1220.41|1215.01|1219.01|1213.61|38
1655133660000|2022-06-13 15:21:00|1220.56|1215.16|1219.4|1214|1221.41|1216.01|1218.86|1213.46|40
1655133670000|2022-06-13 15:21:10|1219.59|1214.19|1217.68|1212.28|1219.63|1214.23|1217.29|1211.89|39
1655133680000|2022-06-13 15:21:20|1217.45|1212.05|1216.44|1211.04|1217.93|1212.53|1216.04|1210.64|38
1655133690000|2022-06-13 15:21:30|1216.25|1210.85|1217.3|1211.9|1217.74|1212.34|1216.25|1210.85|37
1655133700000|2022-06-13 15:21:40|1217.18|1211.78|1218.59|1213.19|1218.59|1213.19|1216.84|1211.44|39
1655133710000|2022-06-13 15:21:50|1218.54|1213.14|1216.64|1211.24|1218.85|1213.45|1216.57|1211.17|38
1655133720000|2022-06-13 15:22:00|1216.66|1211.26|1215.3|1209.9|1216.66|1211.26|1213.47|1208.07|38
1655133730000|2022-06-13 15:22:10|1215.11|1209.71|1214.25|1208.85|1215.47|1210.07|1213.5|1208.1|40
1655133740000|2022-06-13 15:22:20|1214.14|1208.74|1214.39|1208.99|1214.81|1209.41|1213.94|1208.54|39
1655133750000|2022-06-13 15:22:30|1214.29|1208.89|1215.95|1210.55|1216.07|1210.67|1214.29|1208.89|39
1655133760000|2022-06-13 15:22:40|1215.85|1210.45|1214.67|1209.27|1215.85|1210.45|1214.13|1208.73|39
1655133770000|2022-06-13 15:22:50|1214.76|1209.36|1216.53|1211.13|1217.57|1212.17|1214.76|1209.36|40
1655133780000|2022-06-13 15:23:00|1216.55|1211.15|1218.36|1212.96|1218.83|1213.43|1214.99|1209.59|38
1655133790000|2022-06-13 15:23:10|1218.78|1213.38|1218.9|1213.5|1218.95|1213.55|1217.17|1211.77|37
1655133800000|2022-06-13 15:23:20|1218.91|1213.51|1218.56|1213.16|1219.3|1213.9|1217.3|1211.9|38
1655133810000|2022-06-13 15:23:30|1218.78|1213.38|1219.92|1214.52|1220.42|1215.02|1218.68|1213.28|39
1655133820000|2022-06-13 15:23:40|1219.78|1214.38|1220.85|1215.45|1220.85|1215.45|1219.78|1214.38|38
1655133830000|2022-06-13 15:23:50|1220.76|1215.36|1222.63|1217.23|1224.46|1219.06|1220.55|1215.15|39
1655133840000|2022-06-13 15:24:00|1222.4|1217|1223.11|1217.71|1223.11|1217.71|1221.74|1216.34|40
1655133850000|2022-06-13 15:24:10|1223.2|1217.8|1222.58|1217.18|1224.06|1218.66|1222.58|1217.18|38
1655133860000|2022-06-13 15:24:20|1222.67|1217.27|1225.06|1219.66|1225.08|1219.68|1222.64|1217.24|39
1655133870000|2022-06-13 15:24:30|1225.28|1219.88|1225.07|1219.67|1225.72|1220.32|1224.88|1219.48|39
1655133880000|2022-06-13 15:24:40|1225.11|1219.71|1225.36|1219.96|1225.87|1220.47|1224.51|1219.11|37
1655133890000|2022-06-13 15:24:50|1225.15|1219.75|1225.45|1220.05|1226.76|1221.36|1225.13|1219.73|38
1655133900000|2022-06-13 15:25:00|1224.71|1219.31|1223.3|1217.9|1225.34|1219.94|1223.03|1217.63|39
1655133910000|2022-06-13 15:25:10|1223.42|1218.02|1224.55|1219.15|1224.73|1219.33|1222.9|1217.5|38
1655133920000|2022-06-13 15:25:20|1224.91|1219.51|1222.48|1217.08|1224.91|1219.51|1222.19|1216.79|37
1655133930000|2022-06-13 15:25:30|1222.29|1216.89|1222.27|1216.87|1225.11|1219.71|1222.27|1216.87|40
1655133940000|2022-06-13 15:25:40|1222.12|1216.72|1223.63|1218.23|1224.81|1219.41|1221.77|1216.37|39
1655133950000|2022-06-13 15:25:50|1223.71|1218.31|1224.03|1218.63|1224.19|1218.79|1222.91|1217.51|39
1655133960000|2022-06-13 15:26:00|1224.09|1218.69|1221.1|1215.7|1224.38|1218.98|1221.01|1215.61|40
1655133970000|2022-06-13 15:26:10|1220.94|1215.54|1219.24|1213.84|1221.15|1215.75|1219.24|1213.84|40
1655133980000|2022-06-13 15:26:20|1219.42|1214.02|1218.97|1213.57|1219.65|1214.25|1218.27|1212.87|40
1655133990000|2022-06-13 15:26:30|1218.88|1213.48|1218.33|1212.93|1219.33|1213.93|1218.09|1212.69|37
1655134000000|2022-06-13 15:26:40|1218.27|1212.87|1218.81|1213.41|1219.39|1213.99|1217.97|1212.57|38
1655134010000|2022-06-13 15:26:50|1218.69|1213.29|1217.01|1211.61|1218.85|1213.45|1217.01|1211.61|39
1655134020000|2022-06-13 15:27:00|1217|1211.6|1219.39|1213.99|1219.39|1213.99|1216.83|1211.43|40
1655134030000|2022-06-13 15:27:10|1219.49|1214.09|1217.22|1211.82|1220.33|1214.93|1217.19|1211.79|39
1655134040000|2022-06-13 15:27:20|1217.46|1212.06|1215.09|1209.69|1217.74|1212.34|1215.09|1209.69|40
1655134050000|2022-06-13 15:27:30|1215.03|1209.63|1215.67|1210.27|1215.67|1210.27|1214.94|1209.54|40
1655134060000|2022-06-13 15:27:40|1215.77|1210.37|1216.04|1210.64|1216.24|1210.84|1215.48|1210.08|38
1655134070000|2022-06-13 15:27:50|1216.01|1210.61|1217.55|1212.15|1217.88|1212.48|1215.57|1210.17|39
1655134080000|2022-06-13 15:28:00|1217.48|1212.08|1218.59|1213.19|1219.55|1214.15|1217.32|1211.92|37
1655134090000|2022-06-13 15:28:10|1218.14|1212.74|1215.14|1209.74|1218.2|1212.8|1215.14|1209.74|38
1655134100000|2022-06-13 15:28:20|1215.33|1209.93|1213.99|1208.59|1215.33|1209.93|1213.35|1207.95|38
1655134110000|2022-06-13 15:28:30|1213.94|1208.54|1213.9|1208.5|1214.64|1209.24|1213.59|1208.19|38
1655134120000|2022-06-13 15:28:40|1214|1208.6|1212.9|1207.5|1214.06|1208.66|1211.92|1206.52|38
1655134130000|2022-06-13 15:28:50|1212.85|1207.45|1210.11|1204.71|1212.85|1207.45|1210.11|1204.71|40
1655134140000|2022-06-13 15:29:00|1209.84|1204.44|1207.31|1201.91|1209.84|1204.44|1207.31|1201.91|38
1655134150000|2022-06-13 15:29:10|1207.25|1201.85|1209.71|1204.31|1210.26|1204.86|1207.25|1201.85|38
1655134160000|2022-06-13 15:29:20|1209.99|1204.59|1211.54|1206.14|1211.54|1206.14|1209|1203.6|40
1655134170000|2022-06-13 15:29:30|1211.39|1205.99|1212.29|1206.89|1212.99|1207.59|1211.27|1205.87|38
1655134180000|2022-06-13 15:29:40|1211.94|1206.54|1209.39|1203.99|1211.94|1206.54|1209.04|1203.64|40
1655134190000|2022-06-13 15:29:50|1209.61|1204.21|1211.58|1206.18|1211.85|1206.45|1209.32|1203.92|39
1655134200000|2022-06-13 15:30:00|1211.67|1206.27|1214.49|1209.09|1214.49|1209.09|1210.97|1205.57|40
1655134210000|2022-06-13 15:30:10|1214.84|1209.44|1216.29|1210.89|1218.33|1212.93|1214.84|1209.44|39
1655134220000|2022-06-13 15:30:20|1215.99|1210.59|1214.32|1208.92|1216.07|1210.67|1214.32|1208.92|40
1655134230000|2022-06-13 15:30:30|1214.59|1209.19|1211.91|1206.51|1214.81|1209.41|1211.91|1206.51|38
1655134240000|2022-06-13 15:30:40|1211.73|1206.33|1213.02|1207.62|1213.02|1207.62|1210.84|1205.44|39
1655134250000|2022-06-13 15:30:50|1212.96|1207.56|1211.56|1206.16|1212.96|1207.56|1210.64|1205.24|39
1655134260000|2022-06-13 15:31:00|1211.54|1206.14|1214.19|1208.79|1214.42|1209.02|1211.49|1206.09|39
1655134270000|2022-06-13 15:31:10|1214.07|1208.67|1213.97|1208.57|1214.07|1208.67|1210.98|1205.58|40
1655134280000|2022-06-13 15:31:20|1214|1208.6|1213.42|1208.02|1214.44|1209.04|1212.14|1206.74|39
1655134290000|2022-06-13 15:31:30|1213.47|1208.07|1214.09|1208.69|1214.57|1209.17|1213.34|1207.94|38
1655134300000|2022-06-13 15:31:40|1214.16|1208.76|1213.04|1207.64|1214.16|1208.76|1212.75|1207.35|38
1655134310000|2022-06-13 15:31:50|1212.81|1207.41|1214|1208.6|1214.26|1208.86|1212.6|1207.2|37
1655134320000|2022-06-13 15:32:00|1213.98|1208.58|1214.07|1208.67|1215.53|1210.13|1213.82|1208.42|38
1655134330000|2022-06-13 15:32:10|1213.98|1208.58|1214.02|1208.62|1214.4|1209|1212.74|1207.34|38
1655134340000|2022-06-13 15:32:20|1214.08|1208.68|1212.95|1207.55|1214.18|1208.78|1212.78|1207.38|37
1655134350000|2022-06-13 15:32:30|1213.07|1207.67|1211.99|1206.59|1213.85|1208.45|1211.99|1206.59|39
1655134360000|2022-06-13 15:32:40|1211.94|1206.54|1213.92|1208.52|1213.97|1208.57|1211.61|1206.21|39
1655134370000|2022-06-13 15:32:50|1214.11|1208.71|1216.41|1211.01|1216.41|1211.01|1214.11|1208.71|37
1655134380000|2022-06-13 15:33:00|1216.7|1211.3|1218.29|1212.89|1218.5|1213.1|1216.7|1211.3|39
1655134390000|2022-06-13 15:33:10|1218.16|1212.76|1219.77|1214.37|1220.02|1214.62|1217.12|1211.72|38
1655134400000|2022-06-13 15:33:20|1219.75|1214.35|1218.13|1212.73|1220.2|1214.8|1218.13|1212.73|39
1655134410000|2022-06-13 15:33:30|1218.15|1212.75|1216.87|1211.47|1218.35|1212.95|1216.87|1211.47|38
1655134420000|2022-06-13 15:33:40|1216.38|1210.98|1215.85|1210.45|1216.62|1211.22|1215.22|1209.82|38
1655134430000|2022-06-13 15:33:50|1215.61|1210.21|1216.2|1210.8|1216.3|1210.9|1214.84|1209.44|39
1655134440000|2022-06-13 15:34:00|1216.35|1210.95|1217.49|1212.09|1218.84|1213.44|1216.35|1210.95|40
1655134450000|2022-06-13 15:34:10|1217.52|1212.12|1218.27|1212.87|1219.11|1213.71|1216.98|1211.58|39
1655134460000|2022-06-13 15:34:20|1218.46|1213.06|1221.74|1216.34|1221.74|1216.34|1218.25|1212.85|38
1655134470000|2022-06-13 15:34:30|1221.65|1216.25|1221.91|1216.51|1222.35|1216.95|1220.21|1214.81|40
1655134480000|2022-06-13 15:34:40|1221.83|1216.43|1221.25|1215.85|1222.23|1216.83|1221|1215.6|38
1655134490000|2022-06-13 15:34:50|1221.07|1215.67|1221.52|1216.12|1222.02|1216.62|1220.58|1215.18|36
1655134500000|2022-06-13 15:35:00|1221.24|1215.84|1225.22|1219.82|1225.4|1220|1221.24|1215.84|40
1655134510000|2022-06-13 15:35:10|1225.21|1219.81|1224.66|1219.26|1226.38|1220.98|1224.66|1219.26|37
1655134520000|2022-06-13 15:35:20|1224.88|1219.48|1224.37|1218.97|1224.88|1219.48|1223.51|1218.11|37
1655134530000|2022-06-13 15:35:30|1224.42|1219.02|1226.3|1220.9|1226.79|1221.39|1224.42|1219.02|39
1655134540000|2022-06-13 15:35:40|1226.27|1220.87|1230.14|1224.74|1230.9|1225.5|1226.25|1220.85|37
1655134550000|2022-06-13 15:35:50|1230.27|1224.87|1229.05|1223.65|1230.64|1225.24|1229.05|1223.65|40
1655134560000|2022-06-13 15:36:00|1228.89|1223.49|1226.11|1220.71|1229.63|1224.23|1226.11|1220.71|40
1655134570000|2022-06-13 15:36:10|1226.01|1220.61|1223.12|1217.72|1226.01|1220.61|1222.18|1216.78|39
1655134580000|2022-06-13 15:36:20|1223.04|1217.64|1223.91|1218.51|1223.91|1218.51|1222.78|1217.38|39
1655134590000|2022-06-13 15:36:30|1224.35|1218.95|1225.03|1219.63|1225.25|1219.85|1223.53|1218.13|39
1655134600000|2022-06-13 15:36:40|1224.77|1219.37|1228.37|1222.97|1228.37|1222.97|1224.54|1219.14|40
1655134610000|2022-06-13 15:36:50|1228.48|1223.08|1229.94|1224.54|1229.94|1224.54|1227.89|1222.49|40
1655134620000|2022-06-13 15:37:00|1229.87|1224.47|1225.47|1220.07|1230.08|1224.68|1225.47|1220.07|40
1655134630000|2022-06-13 15:37:10|1225.32|1219.92|1225.53|1220.13|1227.29|1221.89|1224.99|1219.59|39
1655134640000|2022-06-13 15:37:20|1225.57|1220.17|1225.52|1220.12|1226.63|1221.23|1225.08|1219.68|39
1655134650000|2022-06-13 15:37:30|1225.68|1220.28|1227.27|1221.87|1227.42|1222.02|1225.68|1220.28|38
1655134660000|2022-06-13 15:37:40|1227.19|1221.79|1226.15|1220.75|1227.19|1221.79|1226.04|1220.64|36
1655134670000|2022-06-13 15:37:50|1226.12|1220.72|1226.97|1221.57|1228.35|1222.95|1226.12|1220.72|36
1655134680000|2022-06-13 15:38:00|1226.98|1221.58|1231.43|1226.03|1231.43|1226.03|1226.98|1221.58|39
1655134690000|2022-06-13 15:38:10|1231.53|1226.13|1232.94|1227.54|1233.39|1227.99|1231.34|1225.94|38
1655134700000|2022-06-13 15:38:20|1233.19|1227.79|1232.36|1226.96|1233.57|1228.17|1232.36|1226.96|37
1655134710000|2022-06-13 15:38:30|1232.48|1227.08|1233.64|1228.24|1236.04|1230.64|1232.48|1227.08|40
1655134720000|2022-06-13 15:38:40|1233.3|1227.9|1230.98|1225.58|1233.6|1228.2|1230.73|1225.33|39
1655134730000|2022-06-13 15:38:50|1231.37|1225.97|1230.63|1225.23|1232.51|1227.11|1230.6|1225.2|38
1655134740000|2022-06-13 15:39:00|1230.72|1225.32|1231.85|1226.45|1231.96|1226.56|1229.6|1224.2|40
1655134750000|2022-06-13 15:39:10|1231.86|1226.46|1232.92|1227.52|1233.38|1227.98|1231.34|1225.94|38
1655134760000|2022-06-13 15:39:20|1232.9|1227.5|1232.65|1227.25|1232.9|1227.5|1231.52|1226.12|39
1655134770000|2022-06-13 15:39:30|1232.67|1227.27|1231.84|1226.44|1232.76|1227.36|1231.3|1225.9|41
1655134780000|2022-06-13 15:39:40|1231.87|1226.47|1230.93|1225.53|1231.97|1226.57|1230.62|1225.22|40
1655134790000|2022-06-13 15:39:50|1231.13|1225.73|1229.6|1224.2|1231.13|1225.73|1229.48|1224.08|36
1655134800000|2022-06-13 15:40:00|1230.05|1224.65|1234.45|1229.05|1234.45|1229.05|1229.83|1224.43|39
1655134810000|2022-06-13 15:40:10|1233.83|1228.43|1232.5|1227.1|1234.56|1229.16|1232.28|1226.88|38
1655134820000|2022-06-13 15:40:20|1232.07|1226.67|1233.5|1228.1|1233.83|1228.43|1231.54|1226.14|40
1655134830000|2022-06-13 15:40:30|1233.3|1227.9|1233.93|1228.53|1234.03|1228.63|1232.68|1227.28|39
1655134840000|2022-06-13 15:40:40|1233.6|1228.2|1233.42|1228.02|1234.39|1228.99|1233.32|1227.92|39
1655134850000|2022-06-13 15:40:50|1233.44|1228.04|1233.3|1227.9|1233.93|1228.53|1232.86|1227.46|35
1655134860000|2022-06-13 15:41:00|1233.38|1227.98|1234.29|1228.89|1235.02|1229.62|1233.38|1227.98|38
1655134870000|2022-06-13 15:41:10|1234.22|1228.82|1232.02|1226.62|1234.22|1228.82|1231.57|1226.17|40
1655134880000|2022-06-13 15:41:20|1231.98|1226.58|1230.87|1225.47|1232.06|1226.66|1230.78|1225.38|38
1655134890000|2022-06-13 15:41:30|1230.81|1225.41|1229.54|1224.14|1230.86|1225.46|1228.67|1223.27|39
1655134900000|2022-06-13 15:41:40|1229.7|1224.3|1227.23|1221.83|1229.7|1224.3|1227.23|1221.83|40
1655134910000|2022-06-13 15:41:50|1227.12|1221.72|1226.5|1221.1|1228.03|1222.63|1226.5|1221.1|38
1655134920000|2022-06-13 15:42:00|1226.34|1220.94|1226.53|1221.13|1228.13|1222.73|1226.34|1220.94|39
1655134930000|2022-06-13 15:42:10|1226.7|1221.3|1227.75|1222.35|1228.6|1223.2|1226.7|1221.3|40
1655134940000|2022-06-13 15:42:20|1227.36|1221.96|1224.87|1219.47|1227.36|1221.96|1224.26|1218.86|40
1655134950000|2022-06-13 15:42:30|1224.8|1219.4|1226.65|1221.25|1227.19|1221.79|1224.74|1219.34|38
1655134960000|2022-06-13 15:42:40|1226.45|1221.05|1226.82|1221.42|1227.04|1221.64|1226.06|1220.66|39
1655134970000|2022-06-13 15:42:50|1226.83|1221.43|1229.72|1224.32|1230.56|1225.16|1226.48|1221.08|40
1655134980000|2022-06-13 15:43:00|1229.67|1224.27|1228.38|1222.98|1230.66|1225.26|1227.77|1222.37|37
1655134990000|2022-06-13 15:43:10|1228.4|1223|1229.51|1224.11|1230.23|1224.83|1228.01|1222.61|38
1655135000000|2022-06-13 15:43:20|1229.27|1223.87|1232.09|1226.69|1232.09|1226.69|1229.07|1223.67|34
1655135010000|2022-06-13 15:43:30|1232.01|1226.61|1228.58|1223.18|1232.62|1227.22|1228.58|1223.18|36
1655135020000|2022-06-13 15:43:40|1228.57|1223.17|1235.36|1229.96|1235.51|1230.11|1228.18|1222.78|36
1655135030000|2022-06-13 15:43:50|1235.47|1230.07|1243.17|1237.77|1243.57|1238.17|1234.87|1229.47|40
1655135040000|2022-06-13 15:44:00|1242.92|1237.52|1239.05|1233.65|1242.92|1237.52|1238.19|1232.79|40
1655135050000|2022-06-13 15:44:10|1239.61|1234.21|1239.33|1233.93|1241.77|1236.37|1238.79|1233.39|39
1655135060000|2022-06-13 15:44:20|1239.25|1233.85|1240.18|1234.78|1240.26|1234.86|1238.48|1233.08|39
1655135070000|2022-06-13 15:44:30|1240.2|1234.8|1240.97|1235.57|1241.35|1235.95|1239.85|1234.45|40
1655135080000|2022-06-13 15:44:40|1240.86|1235.46|1244.52|1239.12|1244.61|1239.21|1240.81|1235.41|36
1655135090000|2022-06-13 15:44:50|1244.56|1239.16|1245.06|1239.66|1245.06|1239.66|1242.22|1236.82|40
1655135100000|2022-06-13 15:45:00|1244.48|1239.08|1242.11|1236.71|1245.48|1240.08|1241.91|1236.51|39
1655135110000|2022-06-13 15:45:10|1241.91|1236.51|1241.26|1235.86|1244.28|1238.88|1241.03|1235.63|39
1655135120000|2022-06-13 15:45:20|1241.21|1235.81|1241.8|1236.4|1242.99|1237.59|1240.07|1234.67|40
1655135130000|2022-06-13 15:45:30|1241.74|1236.34|1240.65|1235.25|1241.9|1236.5|1240.35|1234.95|40
1655135140000|2022-06-13 15:45:40|1240.85|1235.45|1241.15|1235.75|1241.64|1236.24|1240.82|1235.42|40
1655135150000|2022-06-13 15:45:50|1241.08|1235.68|1237.98|1232.58|1241.08|1235.68|1237.98|1232.58|38
1655135160000|2022-06-13 15:46:00|1237.97|1232.57|1237.79|1232.39|1239.62|1234.22|1236.97|1231.57|40
1655135170000|2022-06-13 15:46:10|1238.04|1232.64|1238.58|1233.18|1238.81|1233.41|1237.61|1232.21|35
1655135180000|2022-06-13 15:46:20|1238.53|1233.13|1238.56|1233.16|1238.86|1233.46|1237.21|1231.81|40
1655135190000|2022-06-13 15:46:30|1238.02|1232.62|1237.94|1232.54|1238.27|1232.87|1237.09|1231.69|38
1655135200000|2022-06-13 15:46:40|1237.96|1232.56|1238.47|1233.07|1238.48|1233.08|1237.26|1231.86|39
1655135210000|2022-06-13 15:46:50|1238.72|1233.32|1238.52|1233.12|1238.72|1233.32|1237.96|1232.56|39
1655135220000|2022-06-13 15:47:00|1238.64|1233.24|1235.47|1230.07|1238.64|1233.24|1235.35|1229.95|39
1655135230000|2022-06-13 15:47:10|1235.57|1230.17|1234.32|1228.92|1235.79|1230.39|1234.28|1228.88|38
1655135240000|2022-06-13 15:47:20|1233.97|1228.57|1235.23|1229.83|1235.61|1230.21|1232.82|1227.42|39
1655135250000|2022-06-13 15:47:30|1235.18|1229.78|1233.55|1228.15|1235.18|1229.78|1233.51|1228.11|39
1655135260000|2022-06-13 15:47:40|1233.54|1228.14|1233.13|1227.73|1234.28|1228.88|1232.47|1227.07|40
1655135270000|2022-06-13 15:47:50|1232.87|1227.47|1233.87|1228.47|1233.93|1228.53|1232.38|1226.98|37
1655135280000|2022-06-13 15:48:00|1233.91|1228.51|1236.67|1231.27|1236.67|1231.27|1233.44|1228.04|39
1655135290000|2022-06-13 15:48:10|1236.61|1231.21|1237.76|1232.36|1238.25|1232.85|1236.61|1231.21|35
1655135300000|2022-06-13 15:48:20|1237.9|1232.5|1230.96|1225.56|1237.95|1232.55|1229.83|1224.43|38
1655135310000|2022-06-13 15:48:30|1230.84|1225.44|1230.2|1224.8|1231.79|1226.39|1228.76|1223.36|40
1655135320000|2022-06-13 15:48:40|1230.73|1225.33|1230.98|1225.58|1230.98|1225.58|1229.48|1224.08|39
1655135330000|2022-06-13 15:48:50|1231.26|1225.86|1230.83|1225.43|1231.53|1226.13|1229.04|1223.64|38
1655135340000|2022-06-13 15:49:00|1230.92|1225.52|1231.11|1225.71|1231.99|1226.59|1230.75|1225.35|38
1655135350000|2022-06-13 15:49:10|1231.25|1225.85|1229.89|1224.49|1231.63|1226.23|1229.79|1224.39|39
1655135360000|2022-06-13 15:49:20|1229.63|1224.23|1230.83|1225.43|1231.09|1225.69|1229.49|1224.09|40
1655135370000|2022-06-13 15:49:30|1230.56|1225.16|1232.44|1227.04|1232.44|1227.04|1230.56|1225.16|38
1655135380000|2022-06-13 15:49:40|1232.5|1227.1|1230.51|1225.11|1232.59|1227.19|1229.92|1224.52|37
1655135390000|2022-06-13 15:49:50|1230.6|1225.2|1231.9|1226.5|1232.08|1226.68|1230.26|1224.86|38
1655135400000|2022-06-13 15:50:00|1231.7|1226.3|1234.03|1228.63|1234.1|1228.7|1231.57|1226.17|39
1655135410000|2022-06-13 15:50:10|1234.29|1228.89|1235.41|1230.01|1236.19|1230.79|1234.29|1228.89|37
1655135420000|2022-06-13 15:50:20|1235.25|1229.85|1233.15|1227.75|1235.72|1230.32|1233.15|1227.75|39
1655135430000|2022-06-13 15:50:30|1233.03|1227.63|1229.58|1224.18|1233.18|1227.78|1229.32|1223.92|38
1655135440000|2022-06-13 15:50:40|1229.64|1224.24|1229.37|1223.97|1229.77|1224.37|1228.76|1223.36|39
1655135450000|2022-06-13 15:50:50|1229.67|1224.27|1229.16|1223.76|1230.17|1224.77|1228.46|1223.06|39
1655135460000|2022-06-13 15:51:00|1229.07|1223.67|1229.46|1224.06|1230.01|1224.61|1228.43|1223.03|39
1655135470000|2022-06-13 15:51:10|1229.25|1223.85|1227.94|1222.54|1229.5|1224.1|1227.84|1222.44|39
1655135480000|2022-06-13 15:51:20|1227.65|1222.25|1228.2|1222.8|1228.63|1223.23|1227.16|1221.76|38
1655135490000|2022-06-13 15:51:30|1228.43|1223.03|1227.23|1221.83|1228.66|1223.26|1226.05|1220.65|38
1655135500000|2022-06-13 15:51:40|1227.07|1221.67|1227.5|1222.1|1227.5|1222.1|1225.66|1220.26|39
1655135510000|2022-06-13 15:51:50|1227.34|1221.94|1226.96|1221.56|1227.34|1221.94|1225.61|1220.21|38
1655135520000|2022-06-13 15:52:00|1226.67|1221.27|1225.47|1220.07|1226.68|1221.28|1225.2|1219.8|40
1655135530000|2022-06-13 15:52:10|1225.56|1220.16|1225.59|1220.19|1226.26|1220.86|1224.13|1218.73|37
1655135540000|2022-06-13 15:52:20|1225.66|1220.26|1225.56|1220.16|1225.8|1220.4|1224.33|1218.93|40
1655135550000|2022-06-13 15:52:30|1225.67|1220.27|1227.92|1222.52|1227.92|1222.52|1225.67|1220.27|39
1655135560000|2022-06-13 15:52:40|1227.88|1222.48|1228.71|1223.31|1228.84|1223.44|1227.84|1222.44|39
1655135570000|2022-06-13 15:52:50|1228.2|1222.8|1228.22|1222.82|1231.33|1225.93|1228.2|1222.8|40
1655135580000|2022-06-13 15:53:00|1228.19|1222.79|1225.76|1220.36|1228.19|1222.79|1225.75|1220.35|40
1655135590000|2022-06-13 15:53:10|1225.7|1220.3|1227.61|1222.21|1228.43|1223.03|1225.7|1220.3|40
1655135600000|2022-06-13 15:53:20|1227.66|1222.26|1227.65|1222.25|1227.86|1222.46|1226.15|1220.75|38
1655135610000|2022-06-13 15:53:30|1227.74|1222.34|1229.63|1224.23|1229.68|1224.28|1227.53|1222.13|40
1655135620000|2022-06-13 15:53:40|1229.49|1224.09|1231.54|1226.14|1231.54|1226.14|1229.49|1224.09|38
1655135630000|2022-06-13 15:53:50|1231.67|1226.27|1231.15|1225.75|1232.27|1226.87|1231.08|1225.68|39
1655135640000|2022-06-13 15:54:00|1231.39|1225.99|1230.64|1225.24|1232.88|1227.48|1230.47|1225.07|40
1655135650000|2022-06-13 15:54:10|1230.66|1225.26|1229.22|1223.82|1230.81|1225.41|1228.95|1223.55|40
1655135660000|2022-06-13 15:54:20|1229.48|1224.08|1229.66|1224.26|1230.07|1224.67|1228.61|1223.21|39
1655135670000|2022-06-13 15:54:30|1229.73|1224.33|1228.7|1223.3|1230.42|1225.02|1228.7|1223.3|36
1655135680000|2022-06-13 15:54:40|1228.77|1223.37|1227.96|1222.56|1229.28|1223.88|1227.77|1222.37|40
1655135690000|2022-06-13 15:54:50|1227.89|1222.49|1228.27|1222.87|1228.27|1222.87|1226.75|1221.35|38
1655135700000|2022-06-13 15:55:00|1228.41|1223.01|1227.28|1221.88|1229.34|1223.94|1227.22|1221.82|39
1655135710000|2022-06-13 15:55:10|1227.83|1222.43|1231.31|1225.91|1231.31|1225.91|1227.75|1222.35|40
1655135720000|2022-06-13 15:55:20|1231.29|1225.89|1230.74|1225.34|1231.9|1226.5|1230.74|1225.34|38
1655135730000|2022-06-13 15:55:30|1230.56|1225.16|1231.34|1225.94|1231.75|1226.35|1229.32|1223.92|38
1655135740000|2022-06-13 15:55:40|1231.16|1225.76|1230.02|1224.62|1231.3|1225.9|1229.5|1224.1|39
1655135750000|2022-06-13 15:55:50|1230.14|1224.74|1228.8|1223.4|1230.59|1225.19|1228.8|1223.4|39
1655135760000|2022-06-13 15:56:00|1228.99|1223.59|1231.04|1225.64|1231.17|1225.77|1228.81|1223.41|40
1655135770000|2022-06-13 15:56:10|1231.42|1226.02|1230.53|1225.13|1231.55|1226.15|1230.42|1225.02|39
1655135780000|2022-06-13 15:56:20|1230.71|1225.31|1229.7|1224.3|1231.59|1226.19|1229.7|1224.3|37
1655135790000|2022-06-13 15:56:30|1230.03|1224.63|1232.02|1226.62|1232.25|1226.85|1230.03|1224.63|39
1655135800000|2022-06-13 15:56:40|1232.15|1226.75|1231.8|1226.4|1232.52|1227.12|1231.74|1226.34|39
1655135810000|2022-06-13 15:56:50|1232.06|1226.66|1230.9|1225.5|1232.09|1226.69|1230.67|1225.27|37
1655135820000|2022-06-13 15:57:00|1231|1225.6|1231.13|1225.73|1231.34|1225.94|1229.9|1224.5|40
1655135830000|2022-06-13 15:57:10|1231.18|1225.78|1230.26|1224.86|1231.64|1226.24|1229.94|1224.54|39
1655135840000|2022-06-13 15:57:20|1230.23|1224.83|1230.28|1224.88|1230.48|1225.08|1229.55|1224.15|38
1655135850000|2022-06-13 15:57:30|1230.27|1224.87|1228.31|1222.91|1230.27|1224.87|1227.95|1222.55|38
1655135860000|2022-06-13 15:57:40|1228.26|1222.86|1228.05|1222.65|1228.78|1223.38|1227.62|1222.22|39
1655135870000|2022-06-13 15:57:50|1227.89|1222.49|1227.61|1222.21|1228.39|1222.99|1227.2|1221.8|39
1655135880000|2022-06-13 15:58:00|1227.63|1222.23|1226.25|1220.85|1228.6|1223.2|1226.25|1220.85|37
1655135890000|2022-06-13 15:58:10|1226.1|1220.7|1226.31|1220.91|1226.65|1221.25|1225.98|1220.58|37
1655135900000|2022-06-13 15:58:20|1226.34|1220.94|1227.51|1222.11|1227.51|1222.11|1225.48|1220.08|38
1655135910000|2022-06-13 15:58:30|1227.57|1222.17|1230.32|1224.92|1230.37|1224.97|1227.57|1222.17|35
1655135920000|2022-06-13 15:58:40|1230.26|1224.86|1231.08|1225.68|1231.08|1225.68|1228.69|1223.29|39
1655135930000|2022-06-13 15:58:50|1231.27|1225.87|1231.37|1225.97|1231.88|1226.48|1230.61|1225.21|37
1655135940000|2022-06-13 15:59:00|1231.77|1226.37|1232.46|1227.06|1233.61|1228.21|1231.76|1226.36|35
1655135950000|2022-06-13 15:59:10|1232.48|1227.08|1231.44|1226.04|1232.48|1227.08|1230.61|1225.21|36
1655135960000|2022-06-13 15:59:20|1231.49|1226.09|1232.23|1226.83|1232.41|1227.01|1231.49|1226.09|40
1655135970000|2022-06-13 15:59:30|1232.22|1226.82|1231.23|1225.83|1232.42|1227.02|1231.23|1225.83|38
1655135980000|2022-06-13 15:59:40|1231.01|1225.61|1231.06|1225.66|1231.17|1225.77|1230.1|1224.7|39
1655135990000|2022-06-13 15:59:50|1231.12|1225.72|1231.15|1225.75|1231.37|1225.97|1230.73|1225.33|38
1655136000000|2022-06-13 16:00:00|1231.29|1225.89|1231.12|1225.72|1231.81|1226.41|1231.03|1225.63|39
1655136010000|2022-06-13 16:00:10|1231.14|1225.74|1229.06|1223.66|1231.14|1225.74|1228.6|1223.2|37
1655136020000|2022-06-13 16:00:20|1229|1223.6|1229.4|1224|1229.75|1224.35|1228.78|1223.38|40
1655136030000|2022-06-13 16:00:30|1229.47|1224.07|1226.52|1221.12|1229.47|1224.07|1225.75|1220.35|40
1655136040000|2022-06-13 16:00:40|1226.45|1221.05|1225.57|1220.17|1226.48|1221.08|1224.56|1219.16|38
1655136050000|2022-06-13 16:00:50|1225.43|1220.03|1224.83|1219.43|1225.43|1220.03|1224.38|1218.98|37
1655136060000|2022-06-13 16:01:00|1224.92|1219.52|1225.61|1220.21|1227.86|1222.46|1224.73|1219.33|40
1655136070000|2022-06-13 16:01:10|1225.7|1220.3|1223.57|1218.17|1225.7|1220.3|1223.22|1217.82|40
1655136080000|2022-06-13 16:01:20|1223.03|1217.63|1221.36|1215.96|1223.11|1217.71|1220.65|1215.25|40
1655136090000|2022-06-13 16:01:30|1221.27|1215.87|1221.22|1215.82|1221.27|1215.87|1220.46|1215.06|37
1655136100000|2022-06-13 16:01:40|1221.26|1215.86|1220.2|1214.8|1221.4|1216|1220.1|1214.7|36
1655136110000|2022-06-13 16:01:50|1220.19|1214.79|1222.27|1216.87|1222.6|1217.2|1220.13|1214.73|37
1655136120000|2022-06-13 16:02:00|1222.23|1216.83|1225.26|1219.86|1225.38|1219.98|1221.24|1215.84|39
1655136130000|2022-06-13 16:02:10|1225.4|1220|1229.43|1224.03|1229.43|1224.03|1225.4|1220|39
1655136140000|2022-06-13 16:02:20|1229.64|1224.24|1230.28|1224.88|1230.66|1225.26|1228.75|1223.35|40
1655136150000|2022-06-13 16:02:30|1230.57|1225.17|1230.55|1225.15|1231.24|1225.84|1229.62|1224.22|39
1655136160000|2022-06-13 16:02:40|1231.36|1225.96|1233.73|1228.33|1233.73|1228.33|1231.34|1225.94|40
1655136170000|2022-06-13 16:02:50|1233.94|1228.54|1236.39|1230.99|1238.28|1232.88|1233.8|1228.4|39
1655136180000|2022-06-13 16:03:00|1236.65|1231.25|1233.25|1227.85|1236.65|1231.25|1232.63|1227.23|40
1655136190000|2022-06-13 16:03:10|1233.38|1227.98|1230.76|1225.36|1233.61|1228.21|1230.66|1225.26|37
1655136200000|2022-06-13 16:03:20|1230.55|1225.15|1228.9|1223.5|1230.93|1225.53|1228.78|1223.38|39
1655136210000|2022-06-13 16:03:30|1228.97|1223.57|1228.25|1222.85|1229.84|1224.44|1228.18|1222.78|38
1655136220000|2022-06-13 16:03:40|1228.28|1222.88|1225.83|1220.43|1228.67|1223.27|1225.8|1220.4|35
1655136230000|2022-06-13 16:03:50|1226.06|1220.66|1229.33|1223.93|1229.33|1223.93|1226.06|1220.66|38
1655136240000|2022-06-13 16:04:00|1229.69|1224.29|1230.58|1225.18|1230.91|1225.51|1228.18|1222.78|40
1655136250000|2022-06-13 16:04:10|1230.35|1224.95|1231.09|1225.69|1231.09|1225.69|1229.09|1223.69|40
1655136260000|2022-06-13 16:04:20|1231.24|1225.84|1231.83|1226.43|1232.29|1226.89|1231.1|1225.7|39
1655136270000|2022-06-13 16:04:30|1231.55|1226.15|1232.8|1227.4|1233.19|1227.79|1231.55|1226.15|40
1655136280000|2022-06-13 16:04:40|1232.92|1227.52|1233.63|1228.23|1233.84|1228.44|1232.17|1226.77|37
1655136290000|2022-06-13 16:04:50|1233.55|1228.15|1234.99|1229.59|1235.09|1229.69|1233.28|1227.88|38
1655136300000|2022-06-13 16:05:00|1234.93|1229.53|1237.06|1231.66|1238.44|1233.04|1234.68|1229.28|38
1655136310000|2022-06-13 16:05:10|1236.78|1231.38|1234.98|1229.58|1237.21|1231.81|1234.69|1229.29|39
1655136320000|2022-06-13 16:05:20|1235.13|1229.73|1235.68|1230.28|1238.02|1232.62|1234.88|1229.48|39
1655136330000|2022-06-13 16:05:30|1235.92|1230.52|1236.73|1231.33|1237.22|1231.82|1235.67|1230.27|40
1655136340000|2022-06-13 16:05:40|1236.7|1231.3|1238.05|1232.65|1238.26|1232.86|1236.31|1230.91|37
1655136350000|2022-06-13 16:05:50|1238.02|1232.62|1240.62|1235.22|1240.63|1235.23|1237.75|1232.35|40
1655136360000|2022-06-13 16:06:00|1240.93|1235.53|1240.71|1235.31|1241.23|1235.83|1239.48|1234.08|39
1655136370000|2022-06-13 16:06:10|1240.93|1235.53|1242.08|1236.68|1243.24|1237.84|1240.93|1235.53|39
1655136380000|2022-06-13 16:06:20|1241.86|1236.46|1238.55|1233.15|1242.06|1236.66|1238.42|1233.02|33
1655136390000|2022-06-13 16:06:30|1238.62|1233.22|1236.86|1231.46|1238.7|1233.3|1236.62|1231.22|31
1655136400000|2022-06-13 16:06:40|1236.93|1231.53|1236.4|1231|1237.32|1231.92|1236.4|1231|31
1655136410000|2022-06-13 16:06:50|1236.52|1231.12|1235.58|1230.18|1237.11|1231.71|1235.58|1230.18|36
1655136420000|2022-06-13 16:07:00|1235.4|1230|1234.55|1229.15|1235.58|1230.18|1234.55|1229.15|30
1655136430000|2022-06-13 16:07:10|1234.52|1229.12|1232.18|1226.78|1234.72|1229.32|1231.76|1226.36|22
1655136440000|2022-06-13 16:07:20|1232.42|1227.02|1232.1|1226.7|1233.38|1227.98|1231.93|1226.53|38
1655136450000|2022-06-13 16:07:30|1232.18|1226.78|1234.79|1229.39|1234.79|1229.39|1231.59|1226.19|39
1655136460000|2022-06-13 16:07:40|1235.06|1229.66|1238.28|1232.88|1238.28|1232.88|1235.06|1229.66|40
1655136470000|2022-06-13 16:07:50|1238.61|1233.21|1237.74|1232.34|1239.3|1233.9|1236.47|1231.07|39
1655136480000|2022-06-13 16:08:00|1237.63|1232.23|1240.41|1235.01|1240.69|1235.29|1237.63|1232.23|39
1655136490000|2022-06-13 16:08:10|1240.1|1234.7|1235.45|1230.05|1240.1|1234.7|1235.45|1230.05|37
1655136500000|2022-06-13 16:08:20|1235.46|1230.06|1237.52|1232.12|1238.06|1232.66|1235.46|1230.06|38
1655136510000|2022-06-13 16:08:30|1237.55|1232.15|1238.54|1233.14|1238.82|1233.42|1237.51|1232.11|40
1655136520000|2022-06-13 16:08:40|1238.61|1233.21|1240.47|1235.07|1240.47|1235.07|1238.56|1233.16|40
1655136530000|2022-06-13 16:08:50|1240.64|1235.24|1242.84|1237.44|1243.17|1237.77|1240.62|1235.22|40
1655136540000|2022-06-13 16:09:00|1243.24|1237.84|1245.77|1240.37|1245.77|1240.37|1243.22|1237.82|38
1655136550000|2022-06-13 16:09:10|1246.27|1240.87|1248.18|1242.78|1249.87|1244.47|1246.24|1240.84|40
1655136560000|2022-06-13 16:09:20|1248.26|1242.86|1246.22|1240.82|1249.08|1243.68|1246.03|1240.63|38
1655136570000|2022-06-13 16:09:30|1246.5|1241.1|1246.29|1240.89|1247.16|1241.76|1245.16|1239.76|39
1655136580000|2022-06-13 16:09:40|1246.87|1241.47|1245.04|1239.64|1247.46|1242.06|1245.04|1239.64|39
1655136590000|2022-06-13 16:09:50|1244.86|1239.46|1241.48|1236.08|1244.86|1239.46|1241.39|1235.99|38
1655136600000|2022-06-13 16:10:00|1241.49|1236.09|1241.46|1236.06|1242.84|1237.44|1240.95|1235.55|39
1655136610000|2022-06-13 16:10:10|1241.64|1236.24|1246.23|1240.83|1249.06|1243.66|1241.64|1236.24|40
1655136620000|2022-06-13 16:10:20|1246.14|1240.74|1248.12|1242.72|1249.4|1244|1246.14|1240.74|40
1655136630000|2022-06-13 16:10:30|1248.86|1243.46|1254.31|1248.91|1256.25|1250.85|1248.86|1243.46|40
1655136640000|2022-06-13 16:10:40|1254.26|1248.86|1255.25|1249.85|1255.28|1249.88|1253.98|1248.58|39
1655136650000|2022-06-13 16:10:50|1254.7|1249.3|1254.93|1249.53|1255.66|1250.26|1254.11|1248.71|40
1655136660000|2022-06-13 16:11:00|1254.46|1249.06|1255.55|1250.15|1255.55|1250.15|1252.39|1246.99|39
1655136670000|2022-06-13 16:11:10|1255.74|1250.34|1262.8|1257.4|1262.85|1257.45|1255.74|1250.34|40
1655136680000|2022-06-13 16:11:20|1262.74|1257.34|1275.7|1270.3|1275.7|1270.3|1262.26|1256.86|40
1655136690000|2022-06-13 16:11:30|1276.71|1271.31|1270.02|1264.62|1278.91|1273.51|1269.63|1264.23|40
1655136700000|2022-06-13 16:11:40|1270.06|1264.66|1271.03|1265.63|1271.37|1265.97|1267.48|1262.08|40
1655136710000|2022-06-13 16:11:50|1270.88|1265.48|1270.8|1265.4|1270.88|1265.48|1268.75|1263.35|39
1655136720000|2022-06-13 16:12:00|1270.75|1265.35|1267.88|1262.48|1271.3|1265.9|1266.56|1261.16|40
1655136730000|2022-06-13 16:12:10|1267.86|1262.46|1270.89|1265.49|1270.89|1265.49|1267.38|1261.98|39
1655136740000|2022-06-13 16:12:20|1270.59|1265.19|1269.27|1263.87|1270.93|1265.53|1269.27|1263.87|40
1655136750000|2022-06-13 16:12:30|1269.47|1264.07|1268.14|1262.74|1270.34|1264.94|1268.02|1262.62|40
1655136760000|2022-06-13 16:12:40|1268.07|1262.67|1262.63|1257.23|1268.07|1262.67|1261.47|1256.07|40
1655136770000|2022-06-13 16:12:50|1263.52|1258.12|1266.59|1261.19|1266.59|1261.19|1262.52|1257.12|40
1655136780000|2022-06-13 16:13:00|1266.35|1260.95|1268.85|1263.45|1268.85|1263.45|1265.76|1260.36|39
1655136790000|2022-06-13 16:13:10|1268.81|1263.41|1264.57|1259.17|1268.98|1263.58|1264.57|1259.17|40
1655136800000|2022-06-13 16:13:20|1264.94|1259.54|1264.26|1258.86|1265.08|1259.68|1262.62|1257.22|39
1655136810000|2022-06-13 16:13:30|1264.32|1258.92|1265.47|1260.07|1267.39|1261.99|1263.27|1257.87|39
1655136820000|2022-06-13 16:13:40|1265.56|1260.16|1262.03|1256.63|1266.12|1260.72|1262.03|1256.63|37
1655136830000|2022-06-13 16:13:50|1261.91|1256.51|1262.5|1257.1|1263.32|1257.92|1261.7|1256.3|40
1655136840000|2022-06-13 16:14:00|1262.6|1257.2|1260.95|1255.55|1263.24|1257.84|1260.9|1255.5|38
1655136850000|2022-06-13 16:14:10|1260.78|1255.38|1264.62|1259.22|1264.62|1259.22|1260.78|1255.38|39
1655136860000|2022-06-13 16:14:20|1264.73|1259.33|1264.39|1258.99|1266.08|1260.68|1264|1258.6|39
1655136870000|2022-06-13 16:14:30|1264.32|1258.92|1262.67|1257.27|1264.32|1258.92|1262.67|1257.27|39
1655136880000|2022-06-13 16:14:40|1262.13|1256.73|1259.41|1254.01|1262.46|1257.06|1259.23|1253.83|39
1655136890000|2022-06-13 16:14:50|1259.44|1254.04|1260.81|1255.41|1261.29|1255.89|1259.27|1253.87|39
1655136900000|2022-06-13 16:15:00|1260.77|1255.37|1258.13|1252.73|1260.77|1255.37|1258.1|1252.7|39
1655136910000|2022-06-13 16:15:10|1258.12|1252.72|1260.62|1255.22|1260.62|1255.22|1258.12|1252.72|37
1655136920000|2022-06-13 16:15:20|1260.82|1255.42|1260.63|1255.23|1260.93|1255.53|1258.63|1253.23|40
1655136930000|2022-06-13 16:15:30|1260.68|1255.28|1261.23|1255.83|1261.24|1255.84|1259.45|1254.05|40
1655136940000|2022-06-13 16:15:40|1261.26|1255.86|1261.21|1255.81|1262.84|1257.44|1260.08|1254.68|40
1655136950000|2022-06-13 16:15:50|1261.17|1255.77|1260.74|1255.34|1261.99|1256.59|1260.74|1255.34|39
1655136960000|2022-06-13 16:16:00|1260.18|1254.78|1259.82|1254.42|1261.92|1256.52|1259.23|1253.83|38
1655136970000|2022-06-13 16:16:10|1259.64|1254.24|1257.2|1251.8|1259.8|1254.4|1257.2|1251.8|40
1655136980000|2022-06-13 16:16:20|1257.34|1251.94|1255.76|1250.36|1257.93|1252.53|1255.54|1250.14|40
1655136990000|2022-06-13 16:16:30|1255.64|1250.24|1255.59|1250.19|1256.96|1251.56|1255.59|1250.19|40
1655137000000|2022-06-13 16:16:40|1255.27|1249.87|1254.07|1248.67|1255.55|1250.15|1253.52|1248.12|39
1655137010000|2022-06-13 16:16:50|1253.99|1248.59|1253|1247.6|1254.29|1248.89|1252.82|1247.42|39
1655137020000|2022-06-13 16:17:00|1253.2|1247.8|1250.94|1245.54|1253.2|1247.8|1250.21|1244.81|39
1655137030000|2022-06-13 16:17:10|1251.25|1245.85|1253.23|1247.83|1255.07|1249.67|1251.25|1245.85|40
1655137040000|2022-06-13 16:17:20|1253.37|1247.97|1254.4|1249|1254.4|1249|1252.64|1247.24|40
1655137050000|2022-06-13 16:17:30|1254.11|1248.71|1254.83|1249.43|1256.21|1250.81|1254.11|1248.71|39
1655137060000|2022-06-13 16:17:40|1254.73|1249.33|1255.39|1249.99|1255.39|1249.99|1253.93|1248.53|40
1655137070000|2022-06-13 16:17:50|1256.01|1250.61|1253.8|1248.4|1256.47|1251.07|1253.8|1248.4|40
1655137080000|2022-06-13 16:18:00|1254.03|1248.63|1253.21|1247.81|1254.55|1249.15|1252.93|1247.53|38
1655137090000|2022-06-13 16:18:10|1253.15|1247.75|1253.06|1247.66|1254.29|1248.89|1252.85|1247.45|40
1655137100000|2022-06-13 16:18:20|1253.23|1247.83|1255.41|1250.01|1255.42|1250.02|1253.23|1247.83|38
1655137110000|2022-06-13 16:18:30|1255.5|1250.1|1257.37|1251.97|1257.48|1252.08|1254.47|1249.07|40
1655137120000|2022-06-13 16:18:40|1257.22|1251.82|1259.74|1254.34|1260.03|1254.63|1257.16|1251.76|40
1655137130000|2022-06-13 16:18:50|1259.72|1254.32|1261.78|1256.38|1263.1|1257.7|1259.72|1254.32|39
1655137140000|2022-06-13 16:19:00|1262.09|1256.69|1264.96|1259.56|1265.19|1259.79|1262.05|1256.65|39
1655137150000|2022-06-13 16:19:10|1264.81|1259.41|1262.01|1256.61|1264.81|1259.41|1261.9|1256.5|39
1655137160000|2022-06-13 16:19:20|1261.93|1256.53|1260.92|1255.52|1261.94|1256.54|1259.61|1254.21|40
1655137170000|2022-06-13 16:19:30|1261.01|1255.61|1259.21|1253.81|1261.7|1256.3|1259.21|1253.81|40
1655137180000|2022-06-13 16:19:40|1259.34|1253.94|1261.37|1255.97|1261.37|1255.97|1258.98|1253.58|39
1655137190000|2022-06-13 16:19:50|1261.47|1256.07|1260.29|1254.89|1261.76|1256.36|1259.67|1254.27|40
1655137200000|2022-06-13 16:20:00|1260.08|1254.68|1262.6|1257.2|1262.86|1257.46|1259.88|1254.48|40
1655137210000|2022-06-13 16:20:10|1262.37|1256.97|1262.99|1257.59|1263.05|1257.65|1260.96|1255.56|39
1655137220000|2022-06-13 16:20:20|1263.32|1257.92|1261.9|1256.5|1264.04|1258.64|1261.41|1256.01|39
1655137230000|2022-06-13 16:20:30|1262|1256.6|1264.03|1258.63|1264.13|1258.73|1262|1256.6|40
1655137240000|2022-06-13 16:20:40|1264.56|1259.16|1260.93|1255.53|1264.75|1259.35|1260.76|1255.36|40
1655137250000|2022-06-13 16:20:50|1260.84|1255.44|1262.81|1257.41|1263.47|1258.07|1260.84|1255.44|39
1655137260000|2022-06-13 16:21:00|1263.08|1257.68|1261.14|1255.74|1263.61|1258.21|1260.47|1255.07|39
1655137270000|2022-06-13 16:21:10|1261.25|1255.85|1260.87|1255.47|1262.14|1256.74|1260.84|1255.44|39
1655137280000|2022-06-13 16:21:20|1260.9|1255.5|1259.32|1253.92|1260.98|1255.58|1259.32|1253.92|37
1655137290000|2022-06-13 16:21:30|1259.38|1253.98|1259.8|1254.4|1260.24|1254.84|1258.83|1253.43|36
1655137300000|2022-06-13 16:21:40|1259.65|1254.25|1258.28|1252.88|1260.24|1254.84|1258.14|1252.74|38
1655137310000|2022-06-13 16:21:50|1258.14|1252.74|1259.32|1253.92|1259.32|1253.92|1257.46|1252.06|40
1655137320000|2022-06-13 16:22:00|1260.12|1254.72|1261.96|1256.56|1261.99|1256.59|1259.97|1254.57|37
1655137330000|2022-06-13 16:22:10|1261.74|1256.34|1260.67|1255.27|1261.86|1256.46|1260.28|1254.88|32
1655137340000|2022-06-13 16:22:20|1260.73|1255.33|1259.85|1254.45|1260.88|1255.48|1259.55|1254.15|36
1655137350000|2022-06-13 16:22:30|1259.87|1254.47|1262.51|1257.11|1262.76|1257.36|1259.49|1254.09|36
1655137360000|2022-06-13 16:22:40|1262.53|1257.13|1261.17|1255.77|1262.7|1257.3|1260.91|1255.51|30
1655137370000|2022-06-13 16:22:50|1261.35|1255.95|1259.69|1254.29|1261.4|1256|1259.33|1253.93|39
1655137380000|2022-06-13 16:23:00|1259.7|1254.3|1256.41|1251.01|1260.06|1254.66|1255.53|1250.13|39
1655137390000|2022-06-13 16:23:10|1256.23|1250.83|1255.23|1249.83|1256.65|1251.25|1254.29|1248.89|38
1655137400000|2022-06-13 16:23:20|1255.33|1249.93|1254.29|1248.89|1256.88|1251.48|1254.29|1248.89|40
1655137410000|2022-06-13 16:23:30|1254.18|1248.78|1254.31|1248.91|1255.15|1249.75|1253.13|1247.73|40
1655137420000|2022-06-13 16:23:40|1254.25|1248.85|1256.04|1250.64|1256.04|1250.64|1253.35|1247.95|39
1655137430000|2022-06-13 16:23:50|1256.62|1251.22|1256.5|1251.1|1257.46|1252.06|1256.3|1250.9|40
1655137440000|2022-06-13 16:24:00|1256.58|1251.18|1256.63|1251.23|1257.27|1251.87|1256.58|1251.18|39
1655137450000|2022-06-13 16:24:10|1256.66|1251.26|1257.7|1252.3|1257.7|1252.3|1256.03|1250.63|40
1655137460000|2022-06-13 16:24:20|1257.98|1252.58|1259.57|1254.17|1260.59|1255.19|1257.9|1252.5|40
1655137470000|2022-06-13 16:24:30|1259.25|1253.85|1256.84|1251.44|1259.28|1253.88|1256.84|1251.44|39
1655137480000|2022-06-13 16:24:40|1256.8|1251.4|1258.35|1252.95|1258.37|1252.97|1256.73|1251.33|38
1655137490000|2022-06-13 16:24:50|1258.34|1252.94|1257.54|1252.14|1258.58|1253.18|1257.38|1251.98|40
1655137500000|2022-06-13 16:25:00|1257.56|1252.16|1257.43|1252.03|1259.5|1254.1|1257.18|1251.78|39
1655137510000|2022-06-13 16:25:10|1257.41|1252.01|1261.82|1256.42|1261.82|1256.42|1257.41|1252.01|39
1655137520000|2022-06-13 16:25:20|1262.4|1257|1262.96|1257.56|1264.02|1258.62|1262.02|1256.62|39
1655137530000|2022-06-13 16:25:30|1262.83|1257.43|1262.71|1257.31|1262.88|1257.48|1261.54|1256.14|39
1655137540000|2022-06-13 16:25:40|1262.41|1257.01|1262.46|1257.06|1262.95|1257.55|1261.56|1256.16|39
1655137550000|2022-06-13 16:25:50|1262.93|1257.53|1262.64|1257.24|1263.9|1258.5|1262.4|1257|37
1655137560000|2022-06-13 16:26:00|1262.85|1257.45|1262.88|1257.48|1265.07|1259.67|1262.7|1257.3|39
1655137570000|2022-06-13 16:26:10|1262.86|1257.46|1262.18|1256.78|1263.12|1257.72|1262.11|1256.71|38
1655137580000|2022-06-13 16:26:20|1262.24|1256.84|1262.24|1256.84|1262.89|1257.49|1261.78|1256.38|38
1655137590000|2022-06-13 16:26:30|1262.04|1256.64|1259.13|1253.73|1262.04|1256.64|1258.39|1252.99|39
1655137600000|2022-06-13 16:26:40|1259.07|1253.67|1260.17|1254.77|1261.73|1256.33|1258.08|1252.68|39
1655137610000|2022-06-13 16:26:50|1260.01|1254.61|1261.6|1256.2|1261.98|1256.58|1260.01|1254.61|40
1655137620000|2022-06-13 16:27:00|1261.72|1256.32|1261.36|1255.96|1262.26|1256.86|1259.79|1254.39|39
1655137630000|2022-06-13 16:27:10|1261.46|1256.06|1263.49|1258.09|1264.5|1259.1|1261.03|1255.63|37
1655137640000|2022-06-13 16:27:20|1263.46|1258.06|1266.06|1260.66|1266.06|1260.66|1262.49|1257.09|40
1655137650000|2022-06-13 16:27:30|1266.86|1261.46|1267.63|1262.23|1268.6|1263.2|1266.86|1261.46|35
1655137660000|2022-06-13 16:27:40|1267.41|1262.01|1265.36|1259.96|1267.41|1262.01|1263.49|1258.09|40
1655137670000|2022-06-13 16:27:50|1265.44|1260.04|1265.76|1260.36|1266.6|1261.2|1265.18|1259.78|39
1655137680000|2022-06-13 16:28:00|1265.9|1260.5|1265.87|1260.47|1268.11|1262.71|1265.87|1260.47|40
1655137690000|2022-06-13 16:28:10|1265.75|1260.35|1263.54|1258.14|1265.79|1260.39|1263|1257.6|38
1655137700000|2022-06-13 16:28:20|1263.66|1258.26|1263.39|1257.99|1264.13|1258.73|1263|1257.6|39
1655137710000|2022-06-13 16:28:30|1263.49|1258.09|1263.31|1257.91|1264.07|1258.67|1262.97|1257.57|38
1655137720000|2022-06-13 16:28:40|1263.48|1258.08|1262.57|1257.17|1263.81|1258.41|1262.4|1257|39
1655137730000|2022-06-13 16:28:50|1262.68|1257.28|1259.27|1253.87|1263.92|1258.52|1258.4|1253|36
1655137740000|2022-06-13 16:29:00|1259.13|1253.73|1259.49|1254.09|1260.6|1255.2|1257.31|1251.91|40
1655137750000|2022-06-13 16:29:10|1259.63|1254.23|1258.34|1252.94|1259.79|1254.39|1258.34|1252.94|39
1655137760000|2022-06-13 16:29:20|1258.87|1253.47|1259.33|1253.93|1259.53|1254.13|1256.87|1251.47|39
1655137770000|2022-06-13 16:29:30|1259.74|1254.34|1261.35|1255.95|1261.62|1256.22|1259.31|1253.91|40
1655137780000|2022-06-13 16:29:40|1261.59|1256.19|1260.65|1255.25|1261.68|1256.28|1259.85|1254.45|38
1655137790000|2022-06-13 16:29:50|1260.74|1255.34|1258.68|1253.28|1260.89|1255.49|1258.68|1253.28|39
1655137800000|2022-06-13 16:30:00|1258.89|1253.49|1259.56|1254.16|1259.56|1254.16|1257.34|1251.94|38
1655137810000|2022-06-13 16:30:10|1259.63|1254.23|1259.76|1254.36|1260.09|1254.69|1258.85|1253.45|40
1655137820000|2022-06-13 16:30:20|1259.84|1254.44|1260.51|1255.11|1260.56|1255.16|1258.86|1253.46|40
1655137830000|2022-06-13 16:30:30|1260.41|1255.01|1260.12|1254.72|1260.61|1255.21|1259.24|1253.84|38
1655137840000|2022-06-13 16:30:40|1260.72|1255.32|1263.13|1257.73|1263.5|1258.1|1260.72|1255.32|41
1655137850000|2022-06-13 16:30:50|1263.1|1257.7|1263.44|1258.04|1264.24|1258.84|1263.01|1257.61|38
1655137860000|2022-06-13 16:31:00|1263.72|1258.32|1263.88|1258.48|1265.09|1259.69|1263.05|1257.65|37
1655137870000|2022-06-13 16:31:10|1264.06|1258.66|1262.67|1257.27|1265.91|1260.51|1262.13|1256.73|40
1655137880000|2022-06-13 16:31:20|1262.99|1257.59|1262.68|1257.28|1262.99|1257.59|1261.57|1256.17|37
1655137890000|2022-06-13 16:31:30|1262.92|1257.52|1264.58|1259.18|1265.55|1260.15|1262.92|1257.52|38
1655137900000|2022-06-13 16:31:40|1264.72|1259.32|1264.98|1259.58|1264.98|1259.58|1263.42|1258.02|34
1655137910000|2022-06-13 16:31:50|1264.7|1259.3|1267.53|1262.13|1268.4|1263|1264.7|1259.3|38
1655137920000|2022-06-13 16:32:00|1267.65|1262.25|1267.91|1262.51|1268.41|1263.01|1267.55|1262.15|35
1655137930000|2022-06-13 16:32:10|1267.94|1262.54|1264.47|1259.07|1267.94|1262.54|1264.47|1259.07|38
1655137940000|2022-06-13 16:32:20|1264.58|1259.18|1264.06|1258.66|1264.67|1259.27|1263.12|1257.72|37
1655137950000|2022-06-13 16:32:30|1263.92|1258.52|1264.73|1259.33|1265.96|1260.56|1263.39|1257.99|37
1655137960000|2022-06-13 16:32:40|1264.71|1259.31|1263.14|1257.74|1264.76|1259.36|1263.14|1257.74|38
1655137970000|2022-06-13 16:32:50|1263.5|1258.1|1262.55|1257.15|1264.87|1259.47|1262.35|1256.95|40
1655137980000|2022-06-13 16:33:00|1262.53|1257.13|1263.21|1257.81|1263.59|1258.19|1262.04|1256.64|37
1655137990000|2022-06-13 16:33:10|1262.96|1257.56|1265.45|1260.05|1265.77|1260.37|1262.96|1257.56|39
1655138000000|2022-06-13 16:33:20|1265.5|1260.1|1263.52|1258.12|1265.5|1260.1|1263.03|1257.63|40
1655138010000|2022-06-13 16:33:30|1263.44|1258.04|1263.82|1258.42|1263.82|1258.42|1262.73|1257.33|37
1655138020000|2022-06-13 16:33:40|1263.9|1258.5|1266.45|1261.05|1266.69|1261.29|1262|1256.6|40
1655138030000|2022-06-13 16:33:50|1266.79|1261.39|1267.07|1261.67|1267.51|1262.11|1266.58|1261.18|38
1655138040000|2022-06-13 16:34:00|1266.95|1261.55|1268.45|1263.05|1269.38|1263.98|1266.95|1261.55|39
1655138050000|2022-06-13 16:34:10|1268.49|1263.09|1265.26|1259.86|1268.49|1263.09|1264.78|1259.38|38
1655138060000|2022-06-13 16:34:20|1265.64|1260.24|1263.64|1258.24|1265.64|1260.24|1263.64|1258.24|38
1655138070000|2022-06-13 16:34:30|1263.7|1258.3|1265.97|1260.57|1266.21|1260.81|1263.5|1258.1|40
1655138080000|2022-06-13 16:34:40|1266.07|1260.67|1266.87|1261.47|1267.13|1261.73|1265.97|1260.57|35
1655138090000|2022-06-13 16:34:50|1266.89|1261.49|1264.25|1258.85|1266.92|1261.52|1264.25|1258.85|40
1655138100000|2022-06-13 16:35:00|1264.19|1258.79|1265.5|1260.1|1265.5|1260.1|1264.19|1258.79|40
1655138110000|2022-06-13 16:35:10|1265.53|1260.13|1265.03|1259.63|1265.55|1260.15|1264.98|1259.58|35
1655138120000|2022-06-13 16:35:20|1265.24|1259.84|1264.8|1259.4|1265.66|1260.26|1264.62|1259.22|33
1655138130000|2022-06-13 16:35:30|1264.76|1259.36|1265.34|1259.94|1265.34|1259.94|1264.27|1258.87|36
1655138140000|2022-06-13 16:35:40|1265.47|1260.07|1265.87|1260.47|1266.84|1261.44|1265.47|1260.07|38
1655138150000|2022-06-13 16:35:50|1265.82|1260.42|1267.7|1262.3|1267.7|1262.3|1265.16|1259.76|40
1655138160000|2022-06-13 16:36:00|1267.71|1262.31|1264.99|1259.59|1268.12|1262.72|1264.83|1259.43|40
1655138170000|2022-06-13 16:36:10|1265.02|1259.62|1262.55|1257.15|1265.38|1259.98|1262.54|1257.14|39
1655138180000|2022-06-13 16:36:20|1262.71|1257.31|1261.94|1256.54|1262.84|1257.44|1261.48|1256.08|39
1655138190000|2022-06-13 16:36:30|1261.59|1256.19|1260.72|1255.32|1261.59|1256.19|1260.4|1255|38
1655138200000|2022-06-13 16:36:40|1261.03|1255.63|1260.34|1254.94|1261.89|1256.49|1260.02|1254.62|39
1655138210000|2022-06-13 16:36:50|1260.38|1254.98|1257.8|1252.4|1260.38|1254.98|1257.8|1252.4|36
1655138220000|2022-06-13 16:37:00|1257.68|1252.28|1257.44|1252.04|1257.68|1252.28|1256.05|1250.65|37
1655138230000|2022-06-13 16:37:10|1257.41|1252.01|1257.77|1252.37|1258.21|1252.81|1257.25|1251.85|37
1655138240000|2022-06-13 16:37:20|1257.9|1252.5|1260.46|1255.06|1260.67|1255.27|1257.9|1252.5|38
1655138250000|2022-06-13 16:37:30|1260.3|1254.9|1260.21|1254.81|1260.31|1254.91|1259.43|1254.03|36
1655138260000|2022-06-13 16:37:40|1260.14|1254.74|1257.01|1251.61|1260.24|1254.84|1256.88|1251.48|40
1655138270000|2022-06-13 16:37:50|1257.03|1251.63|1256.09|1250.69|1257.07|1251.67|1255.98|1250.58|35
1655138280000|2022-06-13 16:38:00|1256.02|1250.62|1254.02|1248.62|1256.14|1250.74|1253.96|1248.56|39
1655138290000|2022-06-13 16:38:10|1253.77|1248.37|1253.74|1248.34|1253.96|1248.56|1253.1|1247.7|34
1655138300000|2022-06-13 16:38:20|1253.69|1248.29|1256.88|1251.48|1257.83|1252.43|1253.69|1248.29|40
1655138310000|2022-06-13 16:38:30|1256.82|1251.42|1258.07|1252.67|1258.28|1252.88|1256.2|1250.8|35
1655138320000|2022-06-13 16:38:40|1258.23|1252.83|1257.51|1252.11|1258.81|1253.41|1257.51|1252.11|37
1655138330000|2022-06-13 16:38:50|1257.3|1251.9|1258.63|1253.23|1258.8|1253.4|1257.14|1251.74|38
1655138340000|2022-06-13 16:39:00|1258.44|1253.04|1259.29|1253.89|1259.73|1254.33|1258.15|1252.75|40
1655138350000|2022-06-13 16:39:10|1259.19|1253.79|1257.01|1251.61|1259.73|1254.33|1256.28|1250.88|36
1655138360000|2022-06-13 16:39:20|1257.04|1251.64|1255.31|1249.91|1257.52|1252.12|1255.3|1249.9|38
1655138370000|2022-06-13 16:39:30|1255.4|1250|1255.18|1249.78|1256.87|1251.47|1255.07|1249.67|36
1655138380000|2022-06-13 16:39:40|1255.17|1249.77|1255.21|1249.81|1255.94|1250.54|1254.88|1249.48|40
1655138390000|2022-06-13 16:39:50|1255.18|1249.78|1256.15|1250.75|1256.2|1250.8|1254.88|1249.48|38
1655138400000|2022-06-13 16:40:00|1255.98|1250.58|1253.22|1247.82|1255.99|1250.59|1253.22|1247.82|37
1655138410000|2022-06-13 16:40:10|1253.24|1247.84|1253.32|1247.92|1254.31|1248.91|1252.63|1247.23|36
1655138420000|2022-06-13 16:40:20|1253.14|1247.74|1251.43|1246.03|1253.48|1248.08|1251.15|1245.75|38
1655138430000|2022-06-13 16:40:30|1251.49|1246.09|1251.22|1245.82|1251.67|1246.27|1250.72|1245.32|38
1655138440000|2022-06-13 16:40:40|1251.14|1245.74|1251.21|1245.81|1251.94|1246.54|1250.62|1245.22|38
1655138450000|2022-06-13 16:40:50|1251.15|1245.75|1250.12|1244.72|1251.15|1245.75|1248.8|1243.4|39
1655138460000|2022-06-13 16:41:00|1250.36|1244.96|1247.79|1242.39|1250.36|1244.96|1247.56|1242.16|34
1655138470000|2022-06-13 16:41:10|1247.55|1242.15|1246.17|1240.77|1247.55|1242.15|1245.75|1240.35|35
1655138480000|2022-06-13 16:41:20|1246.06|1240.66|1245.69|1240.29|1246.06|1240.66|1244.57|1239.17|39
1655138490000|2022-06-13 16:41:30|1245.81|1240.41|1246.86|1241.46|1247.33|1241.93|1245.62|1240.22|39
1655138500000|2022-06-13 16:41:40|1246.7|1241.3|1246.51|1241.11|1247.76|1242.36|1245.62|1240.22|39
1655138510000|2022-06-13 16:41:50|1246.55|1241.15|1246.9|1241.5|1247.75|1242.35|1246.45|1241.05|40
1655138520000|2022-06-13 16:42:00|1246.89|1241.49|1246.82|1241.42|1247.38|1241.98|1246.6|1241.2|37
1655138530000|2022-06-13 16:42:10|1246.7|1241.3|1245.04|1239.64|1246.77|1241.37|1245.04|1239.64|38
1655138540000|2022-06-13 16:42:20|1244.64|1239.24|1241.97|1236.57|1244.64|1239.24|1240.83|1235.43|39
1655138550000|2022-06-13 16:42:30|1241.93|1236.53|1242.28|1236.88|1243.4|1238|1241.07|1235.67|39
1655138560000|2022-06-13 16:42:40|1242.16|1236.76|1239.95|1234.55|1242.2|1236.8|1239.95|1234.55|39
1655138570000|2022-06-13 16:42:50|1239.87|1234.47|1244.12|1238.72|1244.12|1238.72|1239.83|1234.43|40
1655138580000|2022-06-13 16:43:00|1244.03|1238.63|1240.97|1235.57|1244.18|1238.78|1240.85|1235.45|39
1655138590000|2022-06-13 16:43:10|1241.02|1235.62|1240.93|1235.53|1241.64|1236.24|1240.42|1235.02|38
1655138600000|2022-06-13 16:43:20|1240.99|1235.59|1240.84|1235.44|1241.68|1236.28|1240.37|1234.97|38
1655138610000|2022-06-13 16:43:30|1240.57|1235.17|1240.76|1235.36|1241.34|1235.94|1240.39|1234.99|39
1655138620000|2022-06-13 16:43:40|1240.87|1235.47|1240.4|1235|1241.02|1235.62|1240.19|1234.79|39
1655138630000|2022-06-13 16:43:50|1240.33|1234.93|1242.11|1236.71|1242.19|1236.79|1239.75|1234.35|37
1655138640000|2022-06-13 16:44:00|1242.12|1236.72|1242.91|1237.51|1242.91|1237.51|1241.52|1236.12|40
1655138650000|2022-06-13 16:44:10|1243.29|1237.89|1240.92|1235.52|1243.42|1238.02|1240.88|1235.48|39
1655138660000|2022-06-13 16:44:20|1241|1235.6|1239.98|1234.58|1241.66|1236.26|1239.97|1234.57|39
1655138670000|2022-06-13 16:44:30|1239.97|1234.57|1240.02|1234.62|1241.12|1235.72|1239.39|1233.99|39
1655138680000|2022-06-13 16:44:40|1240.03|1234.63|1238.89|1233.49|1240.03|1234.63|1238.84|1233.44|37
1655138690000|2022-06-13 16:44:50|1238.93|1233.53|1237.85|1232.45|1238.98|1233.58|1237.54|1232.14|36
1655138700000|2022-06-13 16:45:00|1237.91|1232.51|1240.45|1235.05|1240.45|1235.05|1237.78|1232.38|40
1655138710000|2022-06-13 16:45:10|1240.5|1235.1|1241.42|1236.02|1243.01|1237.61|1240.5|1235.1|39
1655138720000|2022-06-13 16:45:20|1240.24|1234.84|1242.38|1236.98|1242.58|1237.18|1240.24|1234.84|40
1655138730000|2022-06-13 16:45:30|1242.47|1237.07|1249.55|1244.15|1249.55|1244.15|1242.4|1237|40
1655138740000|2022-06-13 16:45:40|1249.53|1244.13|1245.88|1240.48|1251.59|1246.19|1245.76|1240.36|40
1655138750000|2022-06-13 16:45:50|1244.91|1239.51|1244.42|1239.02|1245.1|1239.7|1243.18|1237.78|39
1655138760000|2022-06-13 16:46:00|1244.43|1239.03|1246.71|1241.31|1246.88|1241.48|1244.34|1238.94|40
1655138770000|2022-06-13 16:46:10|1246.86|1241.46|1244.66|1239.26|1247.13|1241.73|1244.55|1239.15|40
1655138780000|2022-06-13 16:46:20|1245.43|1240.03|1244.34|1238.94|1245.83|1240.43|1244.14|1238.74|38
1655138790000|2022-06-13 16:46:30|1244.53|1239.13|1245.33|1239.93|1246.16|1240.76|1244.49|1239.09|38
1655138800000|2022-06-13 16:46:40|1245.42|1240.02|1245.83|1240.43|1246.01|1240.61|1245.18|1239.78|37
1655138810000|2022-06-13 16:46:50|1245.94|1240.54|1248.36|1242.96|1248.36|1242.96|1245.61|1240.21|37
1655138820000|2022-06-13 16:47:00|1248.35|1242.95|1248.11|1242.71|1248.37|1242.97|1246.69|1241.29|39
1655138830000|2022-06-13 16:47:10|1248.07|1242.67|1244.93|1239.53|1248.46|1243.06|1244.71|1239.31|38
1655138840000|2022-06-13 16:47:20|1244.88|1239.48|1245.19|1239.79|1245.55|1240.15|1244.74|1239.34|39
1655138850000|2022-06-13 16:47:30|1245.18|1239.78|1244.81|1239.41|1245.41|1240.01|1244.7|1239.3|38
1655138860000|2022-06-13 16:47:40|1244.85|1239.45|1243.96|1238.56|1245.1|1239.7|1243.65|1238.25|37
1655138870000|2022-06-13 16:47:50|1244.31|1238.91|1242.66|1237.26|1244.44|1239.04|1242.54|1237.14|38
1655138880000|2022-06-13 16:48:00|1242.62|1237.22|1243.85|1238.45|1244.6|1239.2|1242.2|1236.8|40
1655138890000|2022-06-13 16:48:10|1243.57|1238.17|1241.05|1235.65|1243.97|1238.57|1241.05|1235.65|37
1655138900000|2022-06-13 16:48:20|1240.52|1235.12|1242.38|1236.98|1242.84|1237.44|1240.38|1234.98|40
1655138910000|2022-06-13 16:48:30|1242.21|1236.81|1241.97|1236.57|1243.27|1237.87|1241.81|1236.41|37
1655138920000|2022-06-13 16:48:40|1241.65|1236.25|1241.63|1236.23|1243.53|1238.13|1241.59|1236.19|39
1655138930000|2022-06-13 16:48:50|1241.65|1236.25|1241.48|1236.08|1241.92|1236.52|1241.22|1235.82|39
1655138940000|2022-06-13 16:49:00|1241.32|1235.92|1240.43|1235.03|1241.47|1236.07|1240.43|1235.03|38
1655138950000|2022-06-13 16:49:10|1240.21|1234.81|1242.5|1237.1|1242.7|1237.3|1239.87|1234.47|38
1655138960000|2022-06-13 16:49:20|1242.93|1237.53|1243.32|1237.92|1243.32|1237.92|1242.32|1236.92|35
1655138970000|2022-06-13 16:49:30|1243.62|1238.22|1243.25|1237.85|1244.19|1238.79|1243.14|1237.74|40
1655138980000|2022-06-13 16:49:40|1243.29|1237.89|1244.86|1239.46|1244.91|1239.51|1243.27|1237.87|37
1655138990000|2022-06-13 16:49:50|1244.9|1239.5|1243.59|1238.19|1245.27|1239.87|1243.59|1238.19|40
1655139000000|2022-06-13 16:50:00|1243.7|1238.3|1242.18|1236.78|1244.14|1238.74|1241.99|1236.59|38
1655139010000|2022-06-13 16:50:10|1242.04|1236.64|1244.64|1239.24|1245.31|1239.91|1242.01|1236.61|39
1655139020000|2022-06-13 16:50:20|1244.63|1239.23|1246.3|1240.9|1246.46|1241.06|1244.44|1239.04|37
1655139030000|2022-06-13 16:50:30|1246.39|1240.99|1245.74|1240.34|1246.94|1241.54|1245.29|1239.89|40
1655139040000|2022-06-13 16:50:40|1245.77|1240.37|1244.39|1238.99|1246.05|1240.65|1244.38|1238.98|40
1655139050000|2022-06-13 16:50:50|1244.6|1239.2|1244.45|1239.05|1244.7|1239.3|1243.99|1238.59|39
1655139060000|2022-06-13 16:51:00|1244.85|1239.45|1245.97|1240.57|1246.58|1241.18|1244.82|1239.42|38
1655139070000|2022-06-13 16:51:10|1246.08|1240.68|1246.45|1241.05|1247.24|1241.84|1246.02|1240.62|33
1655139080000|2022-06-13 16:51:20|1246.44|1241.04|1246.64|1241.24|1246.72|1241.32|1246.14|1240.74|39
1655139090000|2022-06-13 16:51:30|1246.62|1241.22|1245.3|1239.9|1246.8|1241.4|1245.3|1239.9|37
1655139100000|2022-06-13 16:51:40|1245.29|1239.89|1244.67|1239.27|1245.73|1240.33|1244.42|1239.02|37
1655139110000|2022-06-13 16:51:50|1244.56|1239.16|1242.38|1236.98|1245.35|1239.95|1242.38|1236.98|38
1655139120000|2022-06-13 16:52:00|1242.41|1237.01|1240.66|1235.26|1242.42|1237.02|1240.38|1234.98|35
1655139130000|2022-06-13 16:52:10|1241.03|1235.63|1241.43|1236.03|1242.99|1237.59|1240.84|1235.44|40
1655139140000|2022-06-13 16:52:20|1241.49|1236.09|1241.59|1236.19|1241.93|1236.53|1240.94|1235.54|39
1655139150000|2022-06-13 16:52:30|1241.75|1236.35|1242.36|1236.96|1242.66|1237.26|1241.67|1236.27|39
1655139160000|2022-06-13 16:52:40|1242.32|1236.92|1244.65|1239.25|1244.65|1239.25|1241.82|1236.42|37
1655139170000|2022-06-13 16:52:50|1244.67|1239.27|1246.06|1240.66|1246.39|1240.99|1244.37|1238.97|38
1655139180000|2022-06-13 16:53:00|1246.32|1240.92|1243.51|1238.11|1246.33|1240.93|1243.51|1238.11|36
1655139190000|2022-06-13 16:53:10|1243.42|1238.02|1241.99|1236.59|1243.6|1238.2|1241.9|1236.5|39
1655139200000|2022-06-13 16:53:20|1242.04|1236.64|1241.68|1236.28|1242.14|1236.74|1241.1|1235.7|38
1655139210000|2022-06-13 16:53:30|1240.91|1235.51|1241.95|1236.55|1242.06|1236.66|1240.49|1235.09|38
1655139220000|2022-06-13 16:53:40|1241.94|1236.54|1240.78|1235.38|1242.15|1236.75|1240.71|1235.31|39
1655139230000|2022-06-13 16:53:50|1241.01|1235.61|1241.06|1235.66|1241.69|1236.29|1240.85|1235.45|38
1655139240000|2022-06-13 16:54:00|1240.93|1235.53|1239.3|1233.9|1241.15|1235.75|1239.14|1233.74|38
1655139250000|2022-06-13 16:54:10|1239.29|1233.89|1238.51|1233.11|1239.36|1233.96|1238.44|1233.04|39
1655139260000|2022-06-13 16:54:20|1238.58|1233.18|1239.25|1233.85|1239.88|1234.48|1238.58|1233.18|38
1655139270000|2022-06-13 16:54:30|1239.31|1233.91|1235.65|1230.25|1239.31|1233.91|1235.37|1229.97|40
1655139280000|2022-06-13 16:54:40|1235.51|1230.11|1237.18|1231.78|1237.18|1231.78|1235.51|1230.11|37
1655139290000|2022-06-13 16:54:50|1237.38|1231.98|1237.89|1232.49|1238.48|1233.08|1237.38|1231.98|39
1655139300000|2022-06-13 16:55:00|1237.82|1232.42|1236.92|1231.52|1237.84|1232.44|1236.24|1230.84|39
1655139310000|2022-06-13 16:55:10|1236.94|1231.54|1237.11|1231.71|1237.58|1232.18|1236.38|1230.98|38
1655139320000|2022-06-13 16:55:20|1237|1231.6|1241.08|1235.68|1241.08|1235.68|1236.96|1231.56|39
1655139330000|2022-06-13 16:55:30|1241.11|1235.71|1239.7|1234.3|1241.26|1235.86|1239.66|1234.26|37
1655139340000|2022-06-13 16:55:40|1239.72|1234.32|1240.67|1235.27|1241.57|1236.17|1239.43|1234.03|38
1655139350000|2022-06-13 16:55:50|1240.81|1235.41|1242.16|1236.76|1242.53|1237.13|1240.7|1235.3|35
1655139360000|2022-06-13 16:56:00|1242.04|1236.64|1239.75|1234.35|1242.04|1236.64|1239.75|1234.35|39
1655139370000|2022-06-13 16:56:10|1239.97|1234.57|1240.59|1235.19|1240.87|1235.47|1239.74|1234.34|40
1655139380000|2022-06-13 16:56:20|1240.4|1235|1241.83|1236.43|1242.12|1236.72|1240.28|1234.88|39
1655139390000|2022-06-13 16:56:30|1241.7|1236.3|1241.48|1236.08|1241.7|1236.3|1240.58|1235.18|37
1655139400000|2022-06-13 16:56:40|1241.37|1235.97|1240.01|1234.61|1241.56|1236.16|1240.01|1234.61|39
1655139410000|2022-06-13 16:56:50|1239.98|1234.58|1239.54|1234.14|1240.54|1235.14|1239.29|1233.89|37
1655139420000|2022-06-13 16:57:00|1239.6|1234.2|1241.27|1235.87|1241.49|1236.09|1239.53|1234.13|37
1655139430000|2022-06-13 16:57:10|1241.31|1235.91|1240.3|1234.9|1241.64|1236.24|1239.9|1234.5|38
1655139440000|2022-06-13 16:57:20|1240.02|1234.62|1239.14|1233.74|1240.02|1234.62|1239.14|1233.74|38
1655139450000|2022-06-13 16:57:30|1239.21|1233.81|1238.77|1233.37|1239.49|1234.09|1238.67|1233.27|36
1655139460000|2022-06-13 16:57:40|1238.58|1233.18|1237.83|1232.43|1238.96|1233.56|1237.76|1232.36|38
1655139470000|2022-06-13 16:57:50|1237.87|1232.47|1238.86|1233.46|1238.86|1233.46|1237.75|1232.35|36
1655139480000|2022-06-13 16:58:00|1238.71|1233.31|1239.57|1234.17|1240.13|1234.73|1238.21|1232.81|37
1655139490000|2022-06-13 16:58:10|1239.58|1234.18|1239.1|1233.7|1239.58|1234.18|1238.25|1232.85|38
1655139500000|2022-06-13 16:58:20|1239.26|1233.86|1240.09|1234.69|1240.09|1234.69|1238.61|1233.21|38
1655139510000|2022-06-13 16:58:30|1240.03|1234.63|1240.16|1234.76|1240.89|1235.49|1240.03|1234.63|36
1655139520000|2022-06-13 16:58:40|1240.07|1234.67|1241.95|1236.55|1241.96|1236.56|1240.06|1234.66|36
1655139530000|2022-06-13 16:58:50|1241.97|1236.57|1240.56|1235.16|1242.07|1236.67|1240.56|1235.16|39
1655139540000|2022-06-13 16:59:00|1240.58|1235.18|1238.71|1233.31|1240.59|1235.19|1238.7|1233.3|39
1655139550000|2022-06-13 16:59:10|1238.72|1233.32|1239.3|1233.9|1239.41|1234.01|1238.72|1233.32|36
1655139560000|2022-06-13 16:59:20|1239.14|1233.74|1239.84|1234.44|1239.88|1234.48|1238.85|1233.45|39
1655139570000|2022-06-13 16:59:30|1239.9|1234.5|1238.86|1233.46|1239.97|1234.57|1237.56|1232.16|40
1655139580000|2022-06-13 16:59:40|1238.84|1233.44|1239.19|1233.79|1239.19|1233.79|1238.7|1233.3|37
1655139590000|2022-06-13 16:59:50|1239.11|1233.71|1241.13|1235.73|1241.13|1235.73|1238.8|1233.4|40
1655139600000|2022-06-13 17:00:00|1241.09|1235.69|1240.01|1234.61|1241.29|1235.89|1239.79|1234.39|40
1655139610000|2022-06-13 17:00:10|1239.99|1234.59|1241.16|1235.76|1241.16|1235.76|1238.88|1233.48|38
1655139620000|2022-06-13 17:00:20|1240.99|1235.59|1240.52|1235.12|1240.99|1235.59|1240.25|1234.85|38
1655139630000|2022-06-13 17:00:30|1240.61|1235.21|1241.97|1236.57|1241.97|1236.57|1239.97|1234.57|37
1655139640000|2022-06-13 17:00:40|1241.89|1236.49|1242.56|1237.16|1243.31|1237.91|1241.88|1236.48|39
1655139650000|2022-06-13 17:00:50|1242.57|1237.17|1242.96|1237.56|1242.98|1237.58|1242.22|1236.82|39
1655139660000|2022-06-13 17:01:00|1243|1237.6|1242.03|1236.63|1243.62|1238.22|1241.98|1236.58|37
1655139670000|2022-06-13 17:01:10|1241.97|1236.57|1241.93|1236.53|1242.46|1237.06|1241.5|1236.1|37
1655139680000|2022-06-13 17:01:20|1242.24|1236.84|1240.08|1234.68|1243.58|1238.18|1240.08|1234.68|40
1655139690000|2022-06-13 17:01:30|1239.85|1234.45|1240.46|1235.06|1240.74|1235.34|1239.73|1234.33|40
1655139700000|2022-06-13 17:01:40|1240.4|1235|1239.31|1233.91|1240.57|1235.17|1239.13|1233.73|38
1655139710000|2022-06-13 17:01:50|1239.19|1233.79|1237.71|1232.31|1239.28|1233.88|1237.6|1232.2|36
1655139720000|2022-06-13 17:02:00|1237.59|1232.19|1236.91|1231.51|1237.86|1232.46|1236.69|1231.29|38
1655139730000|2022-06-13 17:02:10|1236.89|1231.49|1238.65|1233.25|1239.01|1233.61|1236.82|1231.42|39
1655139740000|2022-06-13 17:02:20|1238.62|1233.22|1237.67|1232.27|1238.62|1233.22|1237.67|1232.27|40
1655139750000|2022-06-13 17:02:30|1237.28|1231.88|1237.22|1231.82|1237.34|1231.94|1236.85|1231.45|32
1655139760000|2022-06-13 17:02:40|1237.13|1231.73|1236.57|1231.17|1237.22|1231.82|1236.33|1230.93|37
1655139770000|2022-06-13 17:02:50|1236.5|1231.1|1236.65|1231.25|1237.61|1232.21|1236.36|1230.96|40
1655139780000|2022-06-13 17:03:00|1236.62|1231.22|1236.14|1230.74|1237.16|1231.76|1236.06|1230.66|37
1655139790000|2022-06-13 17:03:10|1236.07|1230.67|1235.85|1230.45|1236.19|1230.79|1235.82|1230.42|34
1655139800000|2022-06-13 17:03:20|1235.87|1230.47|1236.72|1231.32|1236.79|1231.39|1235.55|1230.15|38
1655139810000|2022-06-13 17:03:30|1236.59|1231.19|1237.31|1231.91|1237.47|1232.07|1236.24|1230.84|39
1655139820000|2022-06-13 17:03:40|1237.3|1231.9|1236.27|1230.87|1237.3|1231.9|1235.99|1230.59|37
1655139830000|2022-06-13 17:03:50|1236.14|1230.74|1234.02|1228.62|1236.25|1230.85|1234.02|1228.62|37
1655139840000|2022-06-13 17:04:00|1233.87|1228.47|1232.05|1226.65|1233.98|1228.58|1231.5|1226.1|39
1655139850000|2022-06-13 17:04:10|1232.1|1226.7|1230.55|1225.15|1232.26|1226.86|1230.55|1225.15|36
1655139860000|2022-06-13 17:04:20|1230.04|1224.64|1230.72|1225.32|1230.72|1225.32|1229.51|1224.11|37
1655139870000|2022-06-13 17:04:30|1230.74|1225.34|1228.78|1223.38|1231.72|1226.32|1228.69|1223.29|39
1655139880000|2022-06-13 17:04:40|1228.81|1223.41|1228.82|1223.42|1229.76|1224.36|1228.74|1223.34|36
1655139890000|2022-06-13 17:04:50|1228.79|1223.39|1225.91|1220.51|1228.79|1223.39|1225.91|1220.51|38
1655139900000|2022-06-13 17:05:00|1225.92|1220.52|1225.12|1219.72|1225.94|1220.54|1224.25|1218.85|40
1655139910000|2022-06-13 17:05:10|1225.1|1219.7|1226.55|1221.15|1227.12|1221.72|1224.35|1218.95|39
1655139920000|2022-06-13 17:05:20|1226.64|1221.24|1227.16|1221.76|1227.22|1221.82|1226.64|1221.24|37
1655139930000|2022-06-13 17:05:30|1227.01|1221.61|1226|1220.6|1227.44|1222.04|1225.61|1220.21|36
1655139940000|2022-06-13 17:05:40|1225.93|1220.53|1225.67|1220.27|1225.93|1220.53|1225.14|1219.74|37
1655139950000|2022-06-13 17:05:50|1225.65|1220.25|1225.93|1220.53|1225.93|1220.53|1224.55|1219.15|39
1655139960000|2022-06-13 17:06:00|1225.99|1220.59|1226.65|1221.25|1226.65|1221.25|1225.98|1220.58|37
1655139970000|2022-06-13 17:06:10|1226.62|1221.22|1229.15|1223.75|1229.35|1223.95|1226.52|1221.12|37
1655139980000|2022-06-13 17:06:20|1229.06|1223.66|1229.99|1224.59|1229.99|1224.59|1229.04|1223.64|37
1655139990000|2022-06-13 17:06:30|1230.09|1224.69|1230.98|1225.58|1231.15|1225.75|1229.74|1224.34|36
1655140000000|2022-06-13 17:06:40|1230.96|1225.56|1232.79|1227.39|1233.36|1227.96|1230.96|1225.56|37
1655140010000|2022-06-13 17:06:50|1232.63|1227.23|1231.33|1225.93|1232.63|1227.23|1231.15|1225.75|39
1655140020000|2022-06-13 17:07:00|1231.1|1225.7|1233.5|1228.1|1233.5|1228.1|1230.12|1224.72|39
1655140030000|2022-06-13 17:07:10|1233.32|1227.92|1233.02|1227.62|1234.5|1229.1|1232.69|1227.29|37
1655140040000|2022-06-13 17:07:20|1233.48|1228.08|1232.79|1227.39|1234.15|1228.75|1232.68|1227.28|36
1655140050000|2022-06-13 17:07:30|1232.82|1227.42|1231.93|1226.53|1233.03|1227.63|1231.62|1226.22|33
1655140060000|2022-06-13 17:07:40|1231.7|1226.3|1232.28|1226.88|1232.37|1226.97|1231.59|1226.19|37
1655140070000|2022-06-13 17:07:50|1232.25|1226.85|1230.3|1224.9|1232.25|1226.85|1230.3|1224.9|40
1655140080000|2022-06-13 17:08:00|1230.26|1224.86|1231.31|1225.91|1231.31|1225.91|1229.69|1224.29|39
1655140090000|2022-06-13 17:08:10|1231.5|1226.1|1232.01|1226.61|1233.19|1227.79|1231.5|1226.1|39
1655140100000|2022-06-13 17:08:20|1231.8|1226.4|1232.67|1227.27|1232.8|1227.4|1231.47|1226.07|38
1655140110000|2022-06-13 17:08:30|1232.55|1227.15|1232.16|1226.76|1232.59|1227.19|1231.18|1225.78|36
1655140120000|2022-06-13 17:08:40|1232.17|1226.77|1232.36|1226.96|1232.72|1227.32|1231.98|1226.58|38
1655140130000|2022-06-13 17:08:50|1232.48|1227.08|1230|1224.6|1232.48|1227.08|1230|1224.6|37
1655140140000|2022-06-13 17:09:00|1230.13|1224.73|1230.76|1225.36|1230.76|1225.36|1229.48|1224.08|35
1655140150000|2022-06-13 17:09:10|1230.89|1225.49|1231.94|1226.54|1232.38|1226.98|1230.89|1225.49|36
1655140160000|2022-06-13 17:09:20|1231.69|1226.29|1232.01|1226.61|1232.16|1226.76|1230.48|1225.08|35
1655140170000|2022-06-13 17:09:30|1232.23|1226.83|1232.33|1226.93|1232.33|1226.93|1231.63|1226.23|35
1655140180000|2022-06-13 17:09:40|1232.5|1227.1|1233.11|1227.71|1233.18|1227.78|1232.37|1226.97|32
1655140190000|2022-06-13 17:09:50|1233.19|1227.79|1233.33|1227.93|1233.35|1227.95|1233.04|1227.64|34
1655140200000|2022-06-13 17:10:00|1233.37|1227.97|1234.06|1228.66|1234.55|1229.15|1232.42|1227.02|36
1655140210000|2022-06-13 17:10:10|1233.72|1228.32|1232.95|1227.55|1233.95|1228.55|1232.95|1227.55|39
1655140220000|2022-06-13 17:10:20|1233.18|1227.78|1231.6|1226.2|1233.26|1227.86|1231.36|1225.96|38
1655140230000|2022-06-13 17:10:30|1231.72|1226.32|1231.77|1226.37|1231.77|1226.37|1230.76|1225.36|38
1655140240000|2022-06-13 17:10:40|1231.88|1226.48|1230.56|1225.16|1231.88|1226.48|1230.52|1225.12|38
1655140250000|2022-06-13 17:10:50|1230.57|1225.17|1230.78|1225.38|1231.42|1226.02|1230.57|1225.17|39
1655140260000|2022-06-13 17:11:00|1230.76|1225.36|1231.42|1226.02|1232.12|1226.72|1230.38|1224.98|39
1655140270000|2022-06-13 17:11:10|1231.08|1225.68|1231.83|1226.43|1231.83|1226.43|1230.88|1225.48|35
1655140280000|2022-06-13 17:11:20|1231.84|1226.44|1233.22|1227.82|1233.22|1227.82|1231.84|1226.44|40
1655140290000|2022-06-13 17:11:30|1233.26|1227.86|1232.49|1227.09|1233.31|1227.91|1232.35|1226.95|37
1655140300000|2022-06-13 17:11:40|1232.63|1227.23|1233.31|1227.91|1233.42|1228.02|1232.63|1227.23|39
1655140310000|2022-06-13 17:11:50|1233.17|1227.77|1234|1228.6|1234.06|1228.66|1233.17|1227.77|38
1655140320000|2022-06-13 17:12:00|1234.01|1228.61|1231.93|1226.53|1234.07|1228.67|1231.29|1225.89|38
1655140330000|2022-06-13 17:12:10|1232.24|1226.84|1231.88|1226.48|1232.45|1227.05|1230.87|1225.47|40
1655140340000|2022-06-13 17:12:20|1231.93|1226.53|1232.27|1226.87|1232.27|1226.87|1230.44|1225.04|37
1655140350000|2022-06-13 17:12:30|1232.24|1226.84|1232.89|1227.49|1233.1|1227.7|1232.04|1226.64|34
1655140360000|2022-06-13 17:12:40|1233.03|1227.63|1232.23|1226.83|1233.17|1227.77|1232.23|1226.83|35
1655140370000|2022-06-13 17:12:50|1231.95|1226.55|1231.98|1226.58|1231.98|1226.58|1231.1|1225.7|39
1655140380000|2022-06-13 17:13:00|1231.97|1226.57|1230.6|1225.2|1232.53|1227.13|1230.51|1225.11|39
1655140390000|2022-06-13 17:13:10|1230.59|1225.19|1228.11|1222.71|1230.65|1225.25|1227.77|1222.37|39
1655140400000|2022-06-13 17:13:20|1228.21|1222.81|1227.89|1222.49|1228.49|1223.09|1227.25|1221.85|36
1655140410000|2022-06-13 17:13:30|1227.88|1222.48|1227.52|1222.12|1228|1222.6|1227.28|1221.88|39
1655140420000|2022-06-13 17:13:40|1227.41|1222.01|1226.04|1220.64|1227.76|1222.36|1225.98|1220.58|37
1655140430000|2022-06-13 17:13:50|1226.09|1220.69|1225.72|1220.32|1226.51|1221.11|1225.58|1220.18|38
1655140440000|2022-06-13 17:14:00|1225.68|1220.28|1226.45|1221.05|1227.69|1222.29|1225.27|1219.87|40
1655140450000|2022-06-13 17:14:10|1226.31|1220.91|1227.19|1221.79|1227.2|1221.8|1226|1220.6|37
1655140460000|2022-06-13 17:14:20|1227.21|1221.81|1227|1221.6|1227.39|1221.99|1226.78|1221.38|37
1655140470000|2022-06-13 17:14:30|1227.06|1221.66|1228.32|1222.92|1228.32|1222.92|1227.06|1221.66|39
1655140480000|2022-06-13 17:14:40|1228.36|1222.96|1230.18|1224.78|1230.41|1225.01|1228.36|1222.96|38
1655140490000|2022-06-13 17:14:50|1230.1|1224.7|1230.07|1224.67|1230.32|1224.92|1229.63|1224.23|39
1655140500000|2022-06-13 17:15:00|1230.15|1224.75|1230.61|1225.21|1230.61|1225.21|1227.98|1222.58|38
1655140510000|2022-06-13 17:15:10|1230.6|1225.2|1230.39|1224.99|1230.78|1225.38|1229.44|1224.04|38
1655140520000|2022-06-13 17:15:20|1230.51|1225.11|1230.71|1225.31|1230.85|1225.45|1229.87|1224.47|39
1655140530000|2022-06-13 17:15:30|1230.63|1225.23|1232.09|1226.69|1232.33|1226.93|1230.26|1224.86|38
1655140540000|2022-06-13 17:15:40|1232.2|1226.8|1231.17|1225.77|1232.2|1226.8|1230.88|1225.48|37
1655140550000|2022-06-13 17:15:50|1231.21|1225.81|1231.59|1226.19|1232.11|1226.71|1230.99|1225.59|37
1655140560000|2022-06-13 17:16:00|1231.56|1226.16|1233.16|1227.76|1233.44|1228.04|1231.56|1226.16|37
1655140570000|2022-06-13 17:16:10|1233.08|1227.68|1232.15|1226.75|1233.28|1227.88|1232.15|1226.75|37
1655140580000|2022-06-13 17:16:20|1232.03|1226.63|1229.81|1224.41|1232.03|1226.63|1229.55|1224.15|39
1655140590000|2022-06-13 17:16:30|1229.79|1224.39|1229.72|1224.32|1229.87|1224.47|1229.31|1223.91|34
1655140600000|2022-06-13 17:16:40|1229.69|1224.29|1228.04|1222.64|1229.72|1224.32|1228.04|1222.64|34
1655140610000|2022-06-13 17:16:50|1228|1222.6|1228.58|1223.18|1228.6|1223.2|1227.54|1222.14|37
1655140620000|2022-06-13 17:17:00|1228.74|1223.34|1228.28|1222.88|1228.75|1223.35|1228.07|1222.67|39
1655140630000|2022-06-13 17:17:10|1228.5|1223.1|1228.82|1223.42|1229.36|1223.96|1228.43|1223.03|37
1655140640000|2022-06-13 17:17:20|1229.01|1223.61|1229.8|1224.4|1230.21|1224.81|1228.79|1223.39|37
1655140650000|2022-06-13 17:17:30|1229.61|1224.21|1229.11|1223.71|1229.77|1224.37|1229.04|1223.64|38
1655140660000|2022-06-13 17:17:40|1229.15|1223.75|1227.2|1221.8|1229.55|1224.15|1227.2|1221.8|36
1655140670000|2022-06-13 17:17:50|1226.86|1221.46|1227.18|1221.78|1227.4|1222|1226.55|1221.15|38
1655140680000|2022-06-13 17:18:00|1227.28|1221.88|1226.96|1221.56|1227.76|1222.36|1226.96|1221.56|39
1655140690000|2022-06-13 17:18:10|1227.08|1221.68|1226.29|1220.89|1227.11|1221.71|1226.16|1220.76|38
1655140700000|2022-06-13 17:18:20|1226.3|1220.9|1225.05|1219.65|1226.52|1221.12|1225.05|1219.65|36
1655140710000|2022-06-13 17:18:30|1224.88|1219.48|1224.49|1219.09|1225.2|1219.8|1224.42|1219.02|37
1655140720000|2022-06-13 17:18:40|1224.27|1218.87|1223.73|1218.33|1224.27|1218.87|1223.46|1218.06|39
1655140730000|2022-06-13 17:18:50|1223.68|1218.28|1228.86|1223.46|1228.94|1223.54|1223.52|1218.12|37
1655140740000|2022-06-13 17:19:00|1228.64|1223.24|1228.25|1222.85|1228.65|1223.25|1226.63|1221.23|38
1655140750000|2022-06-13 17:19:10|1228.14|1222.74|1227.12|1221.72|1228.75|1223.35|1226.93|1221.53|40
1655140760000|2022-06-13 17:19:20|1227.16|1221.76|1228.27|1222.87|1228.67|1223.27|1227.15|1221.75|37
1655140770000|2022-06-13 17:19:30|1228.19|1222.79|1229.72|1224.32|1229.72|1224.32|1228.09|1222.69|34
1655140780000|2022-06-13 17:19:40|1229.73|1224.33|1230.35|1224.95|1230.42|1225.02|1229.44|1224.04|38
1655140790000|2022-06-13 17:19:50|1230.43|1225.03|1231.32|1225.92|1231.48|1226.08|1230.17|1224.77|39
1655140800000|2022-06-13 17:20:00|1231.09|1225.69|1227.39|1221.99|1231.09|1225.69|1226.95|1221.55|37
1655140810000|2022-06-13 17:20:10|1227.38|1221.98|1228.77|1223.37|1228.77|1223.37|1227.38|1221.98|40
1655140820000|2022-06-13 17:20:20|1228.88|1223.48|1228.82|1223.42|1229.6|1224.2|1228.65|1223.25|40
1655140830000|2022-06-13 17:20:30|1228.75|1223.35|1229.13|1223.73|1229.51|1224.11|1228.6|1223.2|35
1655140840000|2022-06-13 17:20:40|1229.1|1223.7|1228.79|1223.39|1229.44|1224.04|1228.53|1223.13|37
1655140850000|2022-06-13 17:20:50|1228.75|1223.35|1229.68|1224.28|1229.98|1224.58|1228.36|1222.96|37
1655140860000|2022-06-13 17:21:00|1229.64|1224.24|1230.03|1224.63|1230.03|1224.63|1228.79|1223.39|38
1655140870000|2022-06-13 17:21:10|1230.1|1224.7|1228.45|1223.05|1230.78|1225.38|1228.38|1222.98|38
1655140880000|2022-06-13 17:21:20|1228.46|1223.06|1227.73|1222.33|1228.52|1223.12|1227.51|1222.11|37
1655140890000|2022-06-13 17:21:30|1227.81|1222.41|1227.66|1222.26|1228.33|1222.93|1227.63|1222.23|35
1655140900000|2022-06-13 17:21:40|1227.71|1222.31|1227.91|1222.51|1228.24|1222.84|1227.16|1221.76|39
1655140910000|2022-06-13 17:21:50|1227.92|1222.52|1226.77|1221.37|1228.56|1223.16|1226.71|1221.31|39
1655140920000|2022-06-13 17:22:00|1226.86|1221.46|1227.19|1221.79|1227.27|1221.87|1226.03|1220.63|36
1655140930000|2022-06-13 17:22:10|1227.18|1221.78|1226.78|1221.38|1227.34|1221.94|1226.2|1220.8|37
1655140940000|2022-06-13 17:22:20|1226.64|1221.24|1226.21|1220.81|1226.89|1221.49|1225.8|1220.4|37
1655140950000|2022-06-13 17:22:30|1226.09|1220.69|1227.57|1222.17|1227.57|1222.17|1226.09|1220.69|36
1655140960000|2022-06-13 17:22:40|1227.58|1222.18|1226.72|1221.32|1227.58|1222.18|1226.29|1220.89|37
1655140970000|2022-06-13 17:22:50|1226.78|1221.38|1227.61|1222.21|1227.65|1222.25|1226.78|1221.38|33
1655140980000|2022-06-13 17:23:00|1227.64|1222.24|1228.08|1222.68|1228.16|1222.76|1227.35|1221.95|34
1655140990000|2022-06-13 17:23:10|1228.04|1222.64|1228.36|1222.96|1228.41|1223.01|1227.59|1222.19|33
1655141000000|2022-06-13 17:23:20|1228.28|1222.88|1227.54|1222.14|1228.58|1223.18|1227.54|1222.14|34
1655141010000|2022-06-13 17:23:30|1227.55|1222.15|1228.39|1222.99|1228.65|1223.25|1227.55|1222.15|35
1655141020000|2022-06-13 17:23:40|1228.3|1222.9|1228.7|1223.3|1229.11|1223.71|1228.27|1222.87|38
1655141030000|2022-06-13 17:23:50|1228.8|1223.4|1229.29|1223.89|1229.33|1223.93|1228.64|1223.24|37
1655141040000|2022-06-13 17:24:00|1229.3|1223.9|1227.66|1222.26|1229.34|1223.94|1226.92|1221.52|40
1655141050000|2022-06-13 17:24:10|1227.54|1222.14|1227.88|1222.48|1228|1222.6|1227.12|1221.72|37
1655141060000|2022-06-13 17:24:20|1227.84|1222.44|1225.46|1220.06|1227.86|1222.46|1225.46|1220.06|37
1655141070000|2022-06-13 17:24:30|1225.32|1219.92|1224.78|1219.38|1225.35|1219.95|1224.74|1219.34|39
1655141080000|2022-06-13 17:24:40|1224.89|1219.49|1225.05|1219.65|1225.65|1220.25|1224.89|1219.49|38
1655141090000|2022-06-13 17:24:50|1225.14|1219.74|1224.31|1218.91|1225.24|1219.84|1224.24|1218.84|39
1655141100000|2022-06-13 17:25:00|1224.26|1218.86|1225.98|1220.58|1226.68|1221.28|1224.26|1218.86|37
1655141110000|2022-06-13 17:25:10|1226.01|1220.61|1222.61|1217.21|1226.09|1220.69|1222.09|1216.69|37
1655141120000|2022-06-13 17:25:20|1222.71|1217.31|1222.87|1217.47|1222.92|1217.52|1221.57|1216.17|38
1655141130000|2022-06-13 17:25:30|1223.07|1217.67|1221.67|1216.27|1223.07|1217.67|1221.66|1216.26|35
1655141140000|2022-06-13 17:25:40|1221.58|1216.18|1221.89|1216.49|1222|1216.6|1221.17|1215.77|31
1655141150000|2022-06-13 17:25:50|1221.92|1216.52|1221.4|1216|1221.92|1216.52|1220.67|1215.27|34
1655141160000|2022-06-13 17:26:00|1221.23|1215.83|1218.19|1212.79|1221.23|1215.83|1218.19|1212.79|40
1655141170000|2022-06-13 17:26:10|1217.92|1212.52|1219.29|1213.89|1219.34|1213.94|1217.9|1212.5|39
1655141180000|2022-06-13 17:26:20|1219.25|1213.85|1217.53|1212.13|1219.25|1213.85|1217.43|1212.03|38
1655141190000|2022-06-13 17:26:30|1217.66|1212.26|1217.81|1212.41|1218.24|1212.84|1216.96|1211.56|38
1655141200000|2022-06-13 17:26:40|1217.59|1212.19|1217.04|1211.64|1217.59|1212.19|1216.89|1211.49|38
1655141210000|2022-06-13 17:26:50|1217.2|1211.8|1217.21|1211.81|1217.75|1212.35|1216.39|1210.99|39
1655141220000|2022-06-13 17:27:00|1217.37|1211.97|1216.21|1210.81|1217.37|1211.97|1215.78|1210.38|38
1655141230000|2022-06-13 17:27:10|1216.02|1210.62|1219.44|1214.04|1219.87|1214.47|1216.02|1210.62|40
1655141240000|2022-06-13 17:27:20|1219.45|1214.05|1218.62|1213.22|1219.63|1214.23|1218.05|1212.65|37
1655141250000|2022-06-13 17:27:30|1218.56|1213.16|1219.12|1213.72|1220|1214.6|1218.47|1213.07|36
1655141260000|2022-06-13 17:27:40|1219.19|1213.79|1218.97|1213.57|1219.55|1214.15|1218.52|1213.12|39
1655141270000|2022-06-13 17:27:50|1218.99|1213.59|1217.87|1212.47|1219.02|1213.62|1217.43|1212.03|39
1655141280000|2022-06-13 17:28:00|1217.7|1212.3|1219.02|1213.62|1219.21|1213.81|1217.31|1211.91|36
1655141290000|2022-06-13 17:28:10|1219.01|1213.61|1218.68|1213.28|1219.18|1213.78|1218.68|1213.28|37
1655141300000|2022-06-13 17:28:20|1218.78|1213.38|1218.42|1213.02|1219.04|1213.64|1218.37|1212.97|36
1655141310000|2022-06-13 17:28:30|1217.98|1212.58|1217.45|1212.05|1217.98|1212.58|1217.18|1211.78|39
1655141320000|2022-06-13 17:28:40|1217.63|1212.23|1219.56|1214.16|1219.8|1214.4|1217.31|1211.91|38
1655141330000|2022-06-13 17:28:50|1219.65|1214.25|1221.69|1216.29|1221.69|1216.29|1219.58|1214.18|37
1655141340000|2022-06-13 17:29:00|1221.72|1216.32|1222.94|1217.54|1223.35|1217.95|1221.72|1216.32|37
1655141350000|2022-06-13 17:29:10|1222.95|1217.55|1222.14|1216.74|1222.96|1217.56|1221.38|1215.98|39
1655141360000|2022-06-13 17:29:20|1221.89|1216.49|1221.8|1216.4|1222.27|1216.87|1221.59|1216.19|39
1655141370000|2022-06-13 17:29:30|1221.87|1216.47|1220.1|1214.7|1221.87|1216.47|1220.09|1214.69|38
1655141380000|2022-06-13 17:29:40|1220.06|1214.66|1219.48|1214.08|1220.45|1215.05|1219.13|1213.73|33
1655141390000|2022-06-13 17:29:50|1219.45|1214.05|1220.29|1214.89|1220.63|1215.23|1219.4|1214|35
1655141400000|2022-06-13 17:30:00|1220.32|1214.92|1222.41|1217.01|1223|1217.6|1219.94|1214.54|37
1655141410000|2022-06-13 17:30:10|1222.43|1217.03|1222.43|1217.03|1222.73|1217.33|1221.57|1216.17|34
1655141420000|2022-06-13 17:30:20|1222.49|1217.09|1222.94|1217.54|1223.34|1217.94|1222.2|1216.8|34
1655141430000|2022-06-13 17:30:30|1222.88|1217.48|1222.89|1217.49|1223.95|1218.55|1222.61|1217.21|37
1655141440000|2022-06-13 17:30:40|1222.83|1217.43|1222.84|1217.44|1223.1|1217.7|1222.68|1217.28|33
1655141450000|2022-06-13 17:30:50|1222.78|1217.38|1222.9|1217.5|1223.33|1217.93|1222.5|1217.1|40
1655141460000|2022-06-13 17:31:00|1222.85|1217.45|1223.76|1218.36|1224.15|1218.75|1222.85|1217.45|36
1655141470000|2022-06-13 17:31:10|1223.74|1218.34|1224.31|1218.91|1224.4|1219|1223.46|1218.06|37
1655141480000|2022-06-13 17:31:20|1224.28|1218.88|1223.73|1218.33|1224.28|1218.88|1223.73|1218.33|37
1655141490000|2022-06-13 17:31:30|1223.77|1218.37|1223.59|1218.19|1223.85|1218.45|1223.27|1217.87|34
1655141500000|2022-06-13 17:31:40|1223.71|1218.31|1223.5|1218.1|1223.8|1218.4|1223.13|1217.73|35
1655141510000|2022-06-13 17:31:50|1223.53|1218.13|1222.82|1217.42|1223.7|1218.3|1222.82|1217.42|34
1655141520000|2022-06-13 17:32:00|1222.8|1217.4|1222.44|1217.04|1222.8|1217.4|1221.82|1216.42|36
1655141530000|2022-06-13 17:32:10|1222.69|1217.29|1221.48|1216.08|1223.6|1218.2|1221.45|1216.05|36
1655141540000|2022-06-13 17:32:20|1221.43|1216.03|1221.11|1215.71|1221.45|1216.05|1220.48|1215.08|40
1655141550000|2022-06-13 17:32:30|1220.86|1215.46|1220.81|1215.41|1220.86|1215.46|1219.79|1214.39|34
1655141560000|2022-06-13 17:32:40|1220.82|1215.42|1222.15|1216.75|1222.53|1217.13|1220.75|1215.35|40
1655141570000|2022-06-13 17:32:50|1222.16|1216.76|1222.38|1216.98|1222.75|1217.35|1221.74|1216.34|37
1655141580000|2022-06-13 17:33:00|1222.23|1216.83|1221.22|1215.82|1222.23|1216.83|1221.19|1215.79|35
1655141590000|2022-06-13 17:33:10|1221.21|1215.81|1221.98|1216.58|1222.67|1217.27|1221.17|1215.77|37
1655141600000|2022-06-13 17:33:20|1222.1|1216.7|1221.62|1216.22|1222.1|1216.7|1221.52|1216.12|35
1655141610000|2022-06-13 17:33:30|1221.66|1216.26|1221.59|1216.19|1221.89|1216.49|1221.47|1216.07|32
1655141620000|2022-06-13 17:33:40|1221.52|1216.12|1221.54|1216.14|1221.69|1216.29|1221.32|1215.92|36
1655141630000|2022-06-13 17:33:50|1221.52|1216.12|1221.99|1216.59|1222.15|1216.75|1221.4|1216|39
1655141640000|2022-06-13 17:34:00|1222.16|1216.76|1220.56|1215.16|1222.16|1216.76|1220.55|1215.15|38
1655141650000|2022-06-13 17:34:10|1220.5|1215.1|1219.81|1214.41|1220.5|1215.1|1219.16|1213.76|40
1655141660000|2022-06-13 17:34:20|1219.69|1214.29|1220.72|1215.32|1220.77|1215.37|1219.6|1214.2|40
1655141670000|2022-06-13 17:34:30|1220.69|1215.29|1219.63|1214.23|1221.03|1215.63|1219.44|1214.04|36
1655141680000|2022-06-13 17:34:40|1219.62|1214.22|1218.75|1213.35|1220.07|1214.67|1218.75|1213.35|40
1655141690000|2022-06-13 17:34:50|1218.99|1213.59|1219.43|1214.03|1219.78|1214.38|1218.8|1213.4|36
1655141700000|2022-06-13 17:35:00|1219.4|1214|1218.89|1213.49|1219.4|1214|1218.61|1213.21|33
1655141710000|2022-06-13 17:35:10|1218.87|1213.47|1217.62|1212.22|1218.87|1213.47|1217.05|1211.65|38
1655141720000|2022-06-13 17:35:20|1217.87|1212.47|1220.72|1215.32|1221.11|1215.71|1217.87|1212.47|39
1655141730000|2022-06-13 17:35:30|1220.61|1215.21|1221.68|1216.28|1221.99|1216.59|1220.3|1214.9|38
1655141740000|2022-06-13 17:35:40|1221.55|1216.15|1221.54|1216.14|1222|1216.6|1221.1|1215.7|33
1655141750000|2022-06-13 17:35:50|1221.59|1216.19|1222.28|1216.88|1222.3|1216.9|1221.01|1215.61|35
1655141760000|2022-06-13 17:36:00|1222.29|1216.89|1221.97|1216.57|1222.47|1217.07|1221.47|1216.07|37
1655141770000|2022-06-13 17:36:10|1222.69|1217.29|1222.72|1217.32|1223.42|1218.02|1221.89|1216.49|35
1655141780000|2022-06-13 17:36:20|1222.66|1217.26|1222.56|1217.16|1223.07|1217.67|1222.47|1217.07|37
1655141790000|2022-06-13 17:36:30|1222.39|1216.99|1222.39|1216.99|1222.58|1217.18|1221.78|1216.38|36
1655141800000|2022-06-13 17:36:40|1222.41|1217.01|1220.97|1215.57|1222.52|1217.12|1220.95|1215.55|37
1655141810000|2022-06-13 17:36:50|1220.93|1215.53|1220.57|1215.17|1220.93|1215.53|1219.67|1214.27|36
1655141820000|2022-06-13 17:37:00|1220.51|1215.11|1220.03|1214.63|1220.51|1215.11|1219.8|1214.4|36
1655141830000|2022-06-13 17:37:10|1220.08|1214.68|1219.71|1214.31|1220.08|1214.68|1219.18|1213.78|38
1655141840000|2022-06-13 17:37:20|1219.8|1214.4|1219.68|1214.28|1220.59|1215.19|1219.59|1214.19|36
1655141850000|2022-06-13 17:37:30|1219.8|1214.4|1218.89|1213.49|1219.84|1214.44|1218.73|1213.33|35
1655141860000|2022-06-13 17:37:40|1218.81|1213.41|1218.47|1213.07|1219.03|1213.63|1218.47|1213.07|34
1655141870000|2022-06-13 17:37:50|1218.54|1213.14|1216.62|1211.22|1218.86|1213.46|1216.53|1211.13|35
1655141880000|2022-06-13 17:38:00|1216.61|1211.21|1216.91|1211.51|1218.24|1212.84|1216.2|1210.8|37
1655141890000|2022-06-13 17:38:10|1216.95|1211.55|1215.81|1210.41|1218.84|1213.44|1215.75|1210.35|39
1655141900000|2022-06-13 17:38:20|1215.6|1210.2|1216.22|1210.82|1216.44|1211.04|1213.6|1208.2|39
1655141910000|2022-06-13 17:38:30|1216.19|1210.79|1212.54|1207.14|1216.35|1210.95|1212.39|1206.99|39
1655141920000|2022-06-13 17:38:40|1211.96|1206.56|1210.69|1205.29|1213.16|1207.76|1210.61|1205.21|39
1655141930000|2022-06-13 17:38:50|1210.72|1205.32|1213.14|1207.74|1213.14|1207.74|1210.53|1205.13|39
1655141940000|2022-06-13 17:39:00|1213.04|1207.64|1211.6|1206.2|1213.37|1207.97|1210.91|1205.51|38
1655141950000|2022-06-13 17:39:10|1211.66|1206.26|1213.15|1207.75|1213.28|1207.88|1211.15|1205.75|40
1655141960000|2022-06-13 17:39:20|1213.16|1207.76|1216.18|1210.78|1216.18|1210.78|1212.33|1206.93|37
1655141970000|2022-06-13 17:39:30|1216.16|1210.76|1214.22|1208.82|1216.57|1211.17|1214.22|1208.82|37
1655141980000|2022-06-13 17:39:40|1214.19|1208.79|1215.58|1210.18|1215.58|1210.18|1214.19|1208.79|38
1655141990000|2022-06-13 17:39:50|1215.67|1210.27|1216.46|1211.06|1216.83|1211.43|1215.28|1209.88|36
1655142000000|2022-06-13 17:40:00|1217.03|1211.63|1218.87|1213.47|1218.87|1213.47|1217.03|1211.63|37
1655142010000|2022-06-13 17:40:10|1218.6|1213.2|1218.3|1212.9|1218.96|1213.56|1217.79|1212.39|35
1655142020000|2022-06-13 17:40:20|1218.23|1212.83|1218.28|1212.88|1218.67|1213.27|1217.79|1212.39|34
1655142030000|2022-06-13 17:40:30|1218.48|1213.08|1217.26|1211.86|1218.86|1213.46|1217.14|1211.74|37
1655142040000|2022-06-13 17:40:40|1217.15|1211.75|1216.32|1210.92|1217.15|1211.75|1215.97|1210.57|37
1655142050000|2022-06-13 17:40:50|1216.34|1210.94|1215.86|1210.46|1216.69|1211.29|1215.83|1210.43|30
1655142060000|2022-06-13 17:41:00|1216|1210.6|1215.7|1210.3|1216.66|1211.26|1214.98|1209.58|37
1655142070000|2022-06-13 17:41:10|1215.56|1210.16|1217.89|1212.49|1218.43|1213.03|1215.29|1209.89|38
1655142080000|2022-06-13 17:41:20|1217.92|1212.52|1218.33|1212.93|1218.7|1213.3|1217.49|1212.09|36
1655142090000|2022-06-13 17:41:30|1218.39|1212.99|1220.23|1214.83|1220.53|1215.13|1218.33|1212.93|35
1655142100000|2022-06-13 17:41:40|1220.12|1214.72|1220.17|1214.77|1220.3|1214.9|1219.66|1214.26|36
1655142110000|2022-06-13 17:41:50|1220.34|1214.94|1221.33|1215.93|1221.49|1216.09|1220.29|1214.89|36
1655142120000|2022-06-13 17:42:00|1221.45|1216.05|1221.71|1216.31|1222.47|1217.07|1221.03|1215.63|36
1655142130000|2022-06-13 17:42:10|1221.41|1216.01|1221.73|1216.33|1222.06|1216.66|1220.87|1215.47|38
1655142140000|2022-06-13 17:42:20|1221.76|1216.36|1223.34|1217.94|1223.34|1217.94|1221.38|1215.98|39
1655142150000|2022-06-13 17:42:30|1223.06|1217.66|1222.59|1217.19|1223.22|1217.82|1222.31|1216.91|38
1655142160000|2022-06-13 17:42:40|1222.32|1216.92|1222.47|1217.07|1222.84|1217.44|1222.16|1216.76|37
1655142170000|2022-06-13 17:42:50|1222.13|1216.73|1223.49|1218.09|1223.53|1218.13|1222.13|1216.73|34
1655142180000|2022-06-13 17:43:00|1223.55|1218.15|1223.49|1218.09|1223.62|1218.22|1223.21|1217.81|31
1655142190000|2022-06-13 17:43:10|1223.56|1218.16|1227.7|1222.3|1228.44|1223.04|1223.56|1218.16|39
1655142200000|2022-06-13 17:43:20|1227.8|1222.4|1227.9|1222.5|1228.56|1223.16|1227.74|1222.34|40
1655142210000|2022-06-13 17:43:30|1227.73|1222.33|1230.51|1225.11|1231.15|1225.75|1227.53|1222.13|40
1655142220000|2022-06-13 17:43:40|1230.5|1225.1|1230.05|1224.65|1231.07|1225.67|1230.03|1224.63|39
1655142230000|2022-06-13 17:43:50|1229.49|1224.09|1230.05|1224.65|1230.74|1225.34|1229.49|1224.09|37
1655142240000|2022-06-13 17:44:00|1230.09|1224.69|1232.39|1226.99|1232.39|1226.99|1230.09|1224.69|39
1655142250000|2022-06-13 17:44:10|1232.42|1227.02|1231.35|1225.95|1232.57|1227.17|1230.63|1225.23|37
1655142260000|2022-06-13 17:44:20|1231.27|1225.87|1232.85|1227.45|1232.85|1227.45|1230.78|1225.38|38
1655142270000|2022-06-13 17:44:30|1233|1227.6|1231.16|1225.76|1234.61|1229.21|1230.99|1225.59|39
1655142280000|2022-06-13 17:44:40|1230.77|1225.37|1234.33|1228.93|1234.33|1228.93|1230.67|1225.27|36
1655142290000|2022-06-13 17:44:50|1234.76|1229.36|1235.75|1230.35|1236.05|1230.65|1233.9|1228.5|40
1655142300000|2022-06-13 17:45:00|1235.86|1230.46|1233.47|1228.07|1237.13|1231.73|1233.35|1227.95|39
1655142310000|2022-06-13 17:45:10|1233.59|1228.19|1233.59|1228.19|1233.59|1228.19|1231.93|1226.53|40
1655142320000|2022-06-13 17:45:20|1233.88|1228.48|1232.25|1226.85|1233.88|1228.48|1232.25|1226.85|38
1655142330000|2022-06-13 17:45:30|1232.23|1226.83|1231|1225.6|1232.54|1227.14|1230.82|1225.42|40
1655142340000|2022-06-13 17:45:40|1230.91|1225.51|1230.58|1225.18|1231.08|1225.68|1230.04|1224.64|35
1655142350000|2022-06-13 17:45:50|1230.68|1225.28|1231.77|1226.37|1231.98|1226.58|1230.68|1225.28|37
1655142360000|2022-06-13 17:46:00|1231.82|1226.42|1231.46|1226.06|1232.62|1227.22|1231.26|1225.86|39
1655142370000|2022-06-13 17:46:10|1231.72|1226.32|1231.16|1225.76|1232.01|1226.61|1231.16|1225.76|36
1655142380000|2022-06-13 17:46:20|1231.01|1225.61|1230.86|1225.46|1231.45|1226.05|1230.86|1225.46|38
1655142390000|2022-06-13 17:46:30|1230.87|1225.47|1230.41|1225.01|1231.29|1225.89|1230.27|1224.87|37
1655142400000|2022-06-13 17:46:40|1230.36|1224.96|1231.24|1225.84|1231.37|1225.97|1230.23|1224.83|37
1655142410000|2022-06-13 17:46:50|1231.32|1225.92|1232.08|1226.68|1232.35|1226.95|1231.32|1225.92|37
1655142420000|2022-06-13 17:47:00|1232.25|1226.85|1233.59|1228.19|1233.74|1228.34|1232.25|1226.85|37
1655142430000|2022-06-13 17:47:10|1233.54|1228.14|1234.98|1229.58|1235.06|1229.66|1233.54|1228.14|36
1655142440000|2022-06-13 17:47:20|1234.97|1229.57|1236.69|1231.29|1237.44|1232.04|1234.97|1229.57|39
1655142450000|2022-06-13 17:47:30|1236.98|1231.58|1234.64|1229.24|1236.98|1231.58|1234.64|1229.24|39
1655142460000|2022-06-13 17:47:40|1234.65|1229.25|1233.7|1228.3|1234.77|1229.37|1233.39|1227.99|38
1655142470000|2022-06-13 17:47:50|1233.64|1228.24|1233.45|1228.05|1234.51|1229.11|1233.16|1227.76|36
1655142480000|2022-06-13 17:48:00|1233.4|1228|1232.58|1227.18|1233.76|1228.36|1232.47|1227.07|38
1655142490000|2022-06-13 17:48:10|1232.5|1227.1|1233.84|1228.44|1234.34|1228.94|1231.84|1226.44|39
1655142500000|2022-06-13 17:48:20|1233.62|1228.22|1233.58|1228.18|1233.87|1228.47|1233.49|1228.09|36
1655142510000|2022-06-13 17:48:30|1233.73|1228.33|1233.67|1228.27|1234.02|1228.62|1233.28|1227.88|34
1655142520000|2022-06-13 17:48:40|1233.61|1228.21|1234.96|1229.56|1234.96|1229.56|1233.31|1227.91|35
1655142530000|2022-06-13 17:48:50|1234.87|1229.47|1235.54|1230.14|1235.7|1230.3|1234.62|1229.22|37
1655142540000|2022-06-13 17:49:00|1235.41|1230.01|1233.87|1228.47|1235.41|1230.01|1233.87|1228.47|38
1655142550000|2022-06-13 17:49:10|1233.8|1228.4|1233.63|1228.23|1234.31|1228.91|1233.63|1228.23|40
1655142560000|2022-06-13 17:49:20|1233.64|1228.24|1233.25|1227.85|1233.69|1228.29|1233.08|1227.68|33
1655142570000|2022-06-13 17:49:30|1233.19|1227.79|1234.69|1229.29|1234.94|1229.54|1233.16|1227.76|37
1655142580000|2022-06-13 17:49:40|1234.66|1229.26|1233.48|1228.08|1234.77|1229.37|1233.3|1227.9|39
1655142590000|2022-06-13 17:49:50|1233.99|1228.59|1233.86|1228.46|1234.17|1228.77|1233.7|1228.3|33
1655142600000|2022-06-13 17:50:00|1233.79|1228.39|1233.35|1227.95|1234.07|1228.67|1233.19|1227.79|35
1655142610000|2022-06-13 17:50:10|1233.39|1227.99|1233.8|1228.4|1233.94|1228.54|1233.04|1227.64|38
1655142620000|2022-06-13 17:50:20|1233.79|1228.39|1233.45|1228.05|1234.25|1228.85|1233.45|1228.05|38
1655142630000|2022-06-13 17:50:30|1233.54|1228.14|1233.17|1227.77|1233.84|1228.44|1232.87|1227.47|37
1655142640000|2022-06-13 17:50:40|1233.15|1227.75|1232.3|1226.9|1233.29|1227.89|1232.1|1226.7|36
1655142650000|2022-06-13 17:50:50|1232.41|1227.01|1231.26|1225.86|1232.41|1227.01|1231.2|1225.8|37
1655142660000|2022-06-13 17:51:00|1231.27|1225.87|1232.46|1227.06|1232.46|1227.06|1230.2|1224.8|37
1655142670000|2022-06-13 17:51:10|1231.93|1226.53|1233.22|1227.82|1233.65|1228.25|1231.37|1225.97|39
1655142680000|2022-06-13 17:51:20|1233.47|1228.07|1232.36|1226.96|1233.57|1228.17|1231.51|1226.11|38
1655142690000|2022-06-13 17:51:30|1232.22|1226.82|1231.24|1225.84|1232.47|1227.07|1231.08|1225.68|37
1655142700000|2022-06-13 17:51:40|1231.21|1225.81|1231.39|1225.99|1231.58|1226.18|1230.88|1225.48|38
1655142710000|2022-06-13 17:51:50|1231.4|1226|1231.68|1226.28|1231.92|1226.52|1231.35|1225.95|36
1655142720000|2022-06-13 17:52:00|1231.56|1226.16|1230.82|1225.42|1231.6|1226.2|1230.35|1224.95|37
1655142730000|2022-06-13 17:52:10|1230.7|1225.3|1230.82|1225.42|1231.68|1226.28|1230.33|1224.93|36
1655142740000|2022-06-13 17:52:20|1230.76|1225.36|1232.76|1227.36|1232.98|1227.58|1230.67|1225.27|35
1655142750000|2022-06-13 17:52:30|1232.99|1227.59|1232.01|1226.61|1233.03|1227.63|1231.42|1226.02|37
1655142760000|2022-06-13 17:52:40|1232.26|1226.86|1232.62|1227.22|1232.95|1227.55|1232.26|1226.86|29
1655142770000|2022-06-13 17:52:50|1232.81|1227.41|1232.02|1226.62|1232.85|1227.45|1232.02|1226.62|31
1655142780000|2022-06-13 17:53:00|1231.96|1226.56|1230.99|1225.59|1231.96|1226.56|1230.57|1225.17|34
1655142790000|2022-06-13 17:53:10|1230.87|1225.47|1230.01|1224.61|1230.87|1225.47|1229.99|1224.59|32
1655142800000|2022-06-13 17:53:20|1230.17|1224.77|1228.99|1223.59|1230.49|1225.09|1228.74|1223.34|38
1655142810000|2022-06-13 17:53:30|1228.88|1223.48|1231.7|1226.3|1231.7|1226.3|1228.88|1223.48|38
1655142820000|2022-06-13 17:53:40|1231.72|1226.32|1230.42|1225.02|1231.94|1226.54|1230.26|1224.86|40
1655142830000|2022-06-13 17:53:50|1230.38|1224.98|1231.48|1226.08|1231.6|1226.2|1230.33|1224.93|36
1655142840000|2022-06-13 17:54:00|1231.53|1226.13|1231.7|1226.3|1231.93|1226.53|1231.11|1225.71|35
1655142850000|2022-06-13 17:54:10|1231.69|1226.29|1232.12|1226.72|1233.06|1227.66|1231.43|1226.03|32
1655142860000|2022-06-13 17:54:20|1232.41|1227.01|1234.41|1229.01|1234.64|1229.24|1232.41|1227.01|36
1655142870000|2022-06-13 17:54:30|1234.18|1228.78|1233.32|1227.92|1234.67|1229.27|1233.32|1227.92|37
1655142880000|2022-06-13 17:54:40|1233.33|1227.93|1233.85|1228.45|1233.96|1228.56|1233.07|1227.67|37
1655142890000|2022-06-13 17:54:50|1233.89|1228.49|1234.6|1229.2|1235.09|1229.69|1233.41|1228.01|35
1655142900000|2022-06-13 17:55:00|1234.43|1229.03|1234.09|1228.69|1236.12|1230.72|1234.02|1228.62|37
1655142910000|2022-06-13 17:55:10|1234.13|1228.73|1234.93|1229.53|1235.06|1229.66|1233.97|1228.57|37
1655142920000|2022-06-13 17:55:20|1234.95|1229.55|1235.55|1230.15|1235.55|1230.15|1234.27|1228.87|37
1655142930000|2022-06-13 17:55:30|1235.95|1230.55|1236.11|1230.71|1236.48|1231.08|1235.59|1230.19|35
1655142940000|2022-06-13 17:55:40|1235.57|1230.17|1234.91|1229.51|1236.23|1230.83|1234.91|1229.51|33
1655142950000|2022-06-13 17:55:50|1235.51|1230.11|1235.41|1230.01|1235.77|1230.37|1234.99|1229.59|37
1655142960000|2022-06-13 17:56:00|1235.4|1230|1234.91|1229.51|1236.31|1230.91|1234.58|1229.18|38
1655142970000|2022-06-13 17:56:10|1235.1|1229.7|1234.46|1229.06|1235.14|1229.74|1234.19|1228.79|34
1655142980000|2022-06-13 17:56:20|1234.19|1228.79|1233.25|1227.85|1234.71|1229.31|1232.92|1227.52|33
1655142990000|2022-06-13 17:56:30|1233.02|1227.62|1232.77|1227.37|1233.17|1227.77|1232.5|1227.1|33
1655143000000|2022-06-13 17:56:40|1232.76|1227.36|1232.9|1227.5|1233.03|1227.63|1232.48|1227.08|28
1655143010000|2022-06-13 17:56:50|1233.13|1227.73|1232.71|1227.31|1233.36|1227.96|1232.05|1226.65|35
1655143020000|2022-06-13 17:57:00|1232.37|1226.97|1231.43|1226.03|1232.39|1226.99|1230.85|1225.45|35
1655143030000|2022-06-13 17:57:10|1231.79|1226.39|1232.51|1227.11|1232.61|1227.21|1231.01|1225.61|37
1655143040000|2022-06-13 17:57:20|1232.55|1227.15|1234.29|1228.89|1234.31|1228.91|1232.27|1226.87|35
1655143050000|2022-06-13 17:57:30|1234.31|1228.91|1234.32|1228.92|1234.52|1229.12|1233.49|1228.09|35
1655143060000|2022-06-13 17:57:40|1234.31|1228.91|1234.13|1228.73|1234.41|1229.01|1234.05|1228.65|30
1655143070000|2022-06-13 17:57:50|1234.09|1228.69|1235.38|1229.98|1235.85|1230.45|1234.09|1228.69|32
1655143080000|2022-06-13 17:58:00|1235.58|1230.18|1235.93|1230.53|1236.07|1230.67|1235.04|1229.64|29
1655143090000|2022-06-13 17:58:10|1235.73|1230.33|1237.7|1232.3|1238|1232.6|1235.73|1230.33|32
1655143100000|2022-06-13 17:58:20|1237.93|1232.53|1239.82|1234.42|1240.38|1234.98|1237.72|1232.32|38
1655143110000|2022-06-13 17:58:30|1239.25|1233.85|1238.14|1232.74|1239.99|1234.59|1238.14|1232.74|39
1655143120000|2022-06-13 17:58:40|1238.23|1232.83|1238.94|1233.54|1239.14|1233.74|1238.23|1232.83|37
1655143130000|2022-06-13 17:58:50|1239.11|1233.71|1239.42|1234.02|1239.43|1234.03|1238.75|1233.35|36
1655143140000|2022-06-13 17:59:00|1239.01|1233.61|1241.32|1235.92|1241.39|1235.99|1238.69|1233.29|38
1655143150000|2022-06-13 17:59:10|1241.15|1235.75|1240.09|1234.69|1241.32|1235.92|1240.09|1234.69|35
1655143160000|2022-06-13 17:59:20|1239.83|1234.43|1240.16|1234.76|1240.18|1234.78|1239.12|1233.72|37
1655143170000|2022-06-13 17:59:30|1240.27|1234.87|1240.72|1235.32|1241.48|1236.08|1240.27|1234.87|37
1655143180000|2022-06-13 17:59:40|1240.63|1235.23|1241.08|1235.68|1241.29|1235.89|1240.25|1234.85|36
1655143190000|2022-06-13 17:59:50|1241.05|1235.65|1240.82|1235.42|1241.2|1235.8|1240.6|1235.2|36
1655143200000|2022-06-13 18:00:00|1240.92|1235.52|1239.8|1234.4|1240.92|1235.52|1239.45|1234.05|37
1655143210000|2022-06-13 18:00:10|1239.81|1234.41|1239.05|1233.65|1240.61|1235.21|1238.95|1233.55|38
1655143220000|2022-06-13 18:00:20|1239.1|1233.7|1238.7|1233.3|1239.45|1234.05|1238.53|1233.13|38
1655143230000|2022-06-13 18:00:30|1238.84|1233.44|1238.56|1233.16|1240.18|1234.78|1238.56|1233.16|40
1655143240000|2022-06-13 18:00:40|1238.58|1233.18|1238.02|1232.62|1239.29|1233.89|1238|1232.6|37
1655143250000|2022-06-13 18:00:50|1237.93|1232.53|1237.84|1232.44|1238.4|1233|1237.35|1231.95|38
1655143260000|2022-06-13 18:01:00|1237.7|1232.3|1238.44|1233.04|1238.63|1233.23|1237.7|1232.3|39
1655143270000|2022-06-13 18:01:10|1238.14|1232.74|1236.91|1231.51|1238.15|1232.75|1236.85|1231.45|37
1655143280000|2022-06-13 18:01:20|1237.08|1231.68|1236.75|1231.35|1237.21|1231.81|1236.56|1231.16|38
1655143290000|2022-06-13 18:01:30|1236.83|1231.43|1236.89|1231.49|1237.08|1231.68|1236.65|1231.25|38
1655143300000|2022-06-13 18:01:40|1236.9|1231.5|1236.97|1231.57|1237.04|1231.64|1236.78|1231.38|36
1655143310000|2022-06-13 18:01:50|1237.01|1231.61|1237.97|1232.57|1238.42|1233.02|1236.98|1231.58|38
1655143320000|2022-06-13 18:02:00|1237.99|1232.59|1237.11|1231.71|1237.99|1232.59|1237|1231.6|34
1655143330000|2022-06-13 18:02:10|1237.13|1231.73|1237.57|1232.17|1237.61|1232.21|1236.88|1231.48|37
1655143340000|2022-06-13 18:02:20|1237.49|1232.09|1236.92|1231.52|1237.59|1232.19|1236.75|1231.35|36
1655143350000|2022-06-13 18:02:30|1236.94|1231.54|1236.91|1231.51|1237.02|1231.62|1236.38|1230.98|36
1655143360000|2022-06-13 18:02:40|1236.78|1231.38|1236.21|1230.81|1236.78|1231.38|1235.45|1230.05|37
1655143370000|2022-06-13 18:02:50|1236.23|1230.83|1235.71|1230.31|1236.23|1230.83|1235.71|1230.31|38
1655143380000|2022-06-13 18:03:00|1235.72|1230.32|1235.76|1230.36|1235.89|1230.49|1235.42|1230.02|38
1655143390000|2022-06-13 18:03:10|1235.77|1230.37|1236.98|1231.58|1237.29|1231.89|1235.76|1230.36|35
1655143400000|2022-06-13 18:03:20|1236.85|1231.45|1235.55|1230.15|1236.85|1231.45|1235.34|1229.94|35
1655143410000|2022-06-13 18:03:30|1235.56|1230.16|1234.77|1229.37|1236.54|1231.14|1234.77|1229.37|39
1655143420000|2022-06-13 18:03:40|1234.76|1229.36|1234.5|1229.1|1234.86|1229.46|1234.28|1228.88|36
1655143430000|2022-06-13 18:03:50|1234.55|1229.15|1234.95|1229.55|1235.39|1229.99|1234.55|1229.15|39
1655143440000|2022-06-13 18:04:00|1234.97|1229.57|1236.66|1231.26|1236.89|1231.49|1234.94|1229.54|35
1655143450000|2022-06-13 18:04:10|1236.76|1231.36|1236.46|1231.06|1236.86|1231.46|1235.91|1230.51|37
1655143460000|2022-06-13 18:04:20|1236.35|1230.95|1237.98|1232.58|1238.09|1232.69|1235.89|1230.49|39
1655143470000|2022-06-13 18:04:30|1237.81|1232.41|1237.83|1232.43|1238.28|1232.88|1237.43|1232.03|33
1655143480000|2022-06-13 18:04:40|1237.9|1232.5|1236.89|1231.49|1238.28|1232.88|1236.89|1231.49|36
1655143490000|2022-06-13 18:04:50|1236.83|1231.43|1237.77|1232.37|1237.82|1232.42|1236.83|1231.43|36
1655143500000|2022-06-13 18:05:00|1237.82|1232.42|1238.4|1233|1238.75|1233.35|1237.71|1232.31|35
1655143510000|2022-06-13 18:05:10|1238.53|1233.13|1238.53|1233.13|1239.25|1233.85|1238.53|1233.13|35
1655143520000|2022-06-13 18:05:20|1238.52|1233.12|1238.86|1233.46|1239.36|1233.96|1238.45|1233.05|35
1655143530000|2022-06-13 18:05:30|1238.9|1233.5|1239|1233.6|1239.11|1233.71|1238.36|1232.96|35
1655143540000|2022-06-13 18:05:40|1239.02|1233.62|1238.83|1233.43|1239.15|1233.75|1238.52|1233.12|34
1655143550000|2022-06-13 18:05:50|1238.93|1233.53|1238.65|1233.25|1238.94|1233.54|1238.43|1233.03|37
1655143560000|2022-06-13 18:06:00|1238.64|1233.24|1236.44|1231.04|1238.67|1233.27|1236.19|1230.79|39
1655143570000|2022-06-13 18:06:10|1236.49|1231.09|1237.63|1232.23|1237.63|1232.23|1236.33|1230.93|34
1655143580000|2022-06-13 18:06:20|1237.66|1232.26|1239.34|1233.94|1239.36|1233.96|1237.66|1232.26|34
1655143590000|2022-06-13 18:06:30|1239.37|1233.97|1240.34|1234.94|1240.47|1235.07|1239.25|1233.85|28
1655143600000|2022-06-13 18:06:40|1240.4|1235|1238.56|1233.16|1240.4|1235|1238.51|1233.11|34
1655143610000|2022-06-13 18:06:50|1238.66|1233.26|1238.18|1232.78|1238.67|1233.27|1237.64|1232.24|37
1655143620000|2022-06-13 18:07:00|1238.2|1232.8|1238.88|1233.48|1238.9|1233.5|1238.08|1232.68|39
1655143630000|2022-06-13 18:07:10|1238.86|1233.46|1237.53|1232.13|1238.86|1233.46|1237.08|1231.68|39
1655143640000|2022-06-13 18:07:20|1237.49|1232.09|1237.41|1232.01|1237.81|1232.41|1237.25|1231.85|35
1655143650000|2022-06-13 18:07:30|1237|1231.6|1236.55|1231.15|1237|1231.6|1236.45|1231.05|39
1655143660000|2022-06-13 18:07:40|1236.59|1231.19|1236.17|1230.77|1236.59|1231.19|1236.01|1230.61|39
1655143670000|2022-06-13 18:07:50|1236.1|1230.7|1235.68|1230.28|1236.1|1230.7|1235.44|1230.04|40
1655143680000|2022-06-13 18:08:00|1235.64|1230.24|1236.9|1231.5|1236.9|1231.5|1235.35|1229.95|38
1655143690000|2022-06-13 18:08:10|1237.25|1231.85|1235.9|1230.5|1238.02|1232.62|1235.76|1230.36|38
1655143700000|2022-06-13 18:08:20|1235.65|1230.25|1236.44|1231.04|1236.93|1231.53|1235.64|1230.24|35
1655143710000|2022-06-13 18:08:30|1236.43|1231.03|1237.26|1231.86|1237.32|1231.92|1235.93|1230.53|38
1655143720000|2022-06-13 18:08:40|1237.23|1231.83|1237.97|1232.57|1237.97|1232.57|1236.66|1231.26|34
1655143730000|2022-06-13 18:08:50|1238.07|1232.67|1238.5|1233.1|1238.73|1233.33|1237.93|1232.53|31
1655143740000|2022-06-13 18:09:00|1238.41|1233.01|1239.37|1233.97|1239.42|1234.02|1237.53|1232.13|36
1655143750000|2022-06-13 18:09:10|1239.41|1234.01|1240.23|1234.83|1240.28|1234.88|1238.95|1233.55|38
1655143760000|2022-06-13 18:09:20|1240.29|1234.89|1241.13|1235.73|1241.13|1235.73|1240.29|1234.89|36
1655143770000|2022-06-13 18:09:30|1241.1|1235.7|1241.62|1236.22|1241.62|1236.22|1241.05|1235.65|33
1655143780000|2022-06-13 18:09:40|1241.65|1236.25|1241.64|1236.24|1242.22|1236.82|1241.52|1236.12|32
1655143790000|2022-06-13 18:09:50|1241.65|1236.25|1241.71|1236.31|1241.79|1236.39|1241.1|1235.7|29
1655143800000|2022-06-13 18:10:00|1241.72|1236.32|1241.94|1236.54|1241.97|1236.57|1241.49|1236.09|31
1655143810000|2022-06-13 18:10:10|1242.21|1236.81|1240.8|1235.4|1242.46|1237.06|1240.8|1235.4|33
1655143820000|2022-06-13 18:10:20|1240.35|1234.95|1238.52|1233.12|1240.35|1234.95|1238.52|1233.12|35
1655143830000|2022-06-13 18:10:30|1238.53|1233.13|1239.76|1234.36|1239.76|1234.36|1238.49|1233.09|35
1655143840000|2022-06-13 18:10:40|1239.85|1234.45|1239.06|1233.66|1240.08|1234.68|1238.88|1233.48|38
1655143850000|2022-06-13 18:10:50|1238.98|1233.58|1238.86|1233.46|1239.56|1234.16|1238.74|1233.34|37
1655143860000|2022-06-13 18:11:00|1238.87|1233.47|1237.93|1232.53|1238.87|1233.47|1237.71|1232.31|33
1655143870000|2022-06-13 18:11:10|1237.94|1232.54|1239.64|1234.24|1239.65|1234.25|1237.94|1232.54|36
1655143880000|2022-06-13 18:11:20|1239.72|1234.32|1243.22|1237.82|1243.22|1237.82|1239.67|1234.27|39
1655143890000|2022-06-13 18:11:30|1243.1|1237.7|1243.11|1237.71|1243.59|1238.19|1242.21|1236.81|39
1655143900000|2022-06-13 18:11:40|1243.18|1237.78|1243.21|1237.81|1243.59|1238.19|1242.78|1237.38|37
1655143910000|2022-06-13 18:11:50|1243.24|1237.84|1243.77|1238.37|1243.9|1238.5|1242.96|1237.56|39
1655143920000|2022-06-13 18:12:00|1243.83|1238.43|1241.98|1236.58|1243.83|1238.43|1241.69|1236.29|36
1655143930000|2022-06-13 18:12:10|1241.99|1236.59|1240.54|1235.14|1242.02|1236.62|1240.47|1235.07|38
1655143940000|2022-06-13 18:12:20|1240.5|1235.1|1240.93|1235.53|1241.4|1236|1240.31|1234.91|36
1655143950000|2022-06-13 18:12:30|1240.84|1235.44|1241.11|1235.71|1242.08|1236.68|1240.72|1235.32|33
1655143960000|2022-06-13 18:12:40|1241.05|1235.65|1241.4|1236|1242.57|1237.17|1240.53|1235.13|40
1655143970000|2022-06-13 18:12:50|1241.18|1235.78|1241.37|1235.97|1242.74|1237.34|1241.14|1235.74|36
1655143980000|2022-06-13 18:13:00|1241.07|1235.67|1243.42|1238.02|1244.06|1238.66|1241.02|1235.62|39
1655143990000|2022-06-13 18:13:10|1243.43|1238.03|1243.96|1238.56|1244|1238.6|1242.43|1237.03|38
1655144000000|2022-06-13 18:13:20|1244.24|1238.84|1244.11|1238.71|1244.48|1239.08|1243.6|1238.2|37
1655144010000|2022-06-13 18:13:30|1243.9|1238.5|1243.41|1238.01|1244.1|1238.7|1243.07|1237.67|40
1655144020000|2022-06-13 18:13:40|1243.59|1238.19|1244.13|1238.73|1244.33|1238.93|1243.26|1237.86|37
1655144030000|2022-06-13 18:13:50|1244.11|1238.71|1244.15|1238.75|1244.16|1238.76|1243.44|1238.04|31
1655144040000|2022-06-13 18:14:00|1244.17|1238.77|1243.51|1238.11|1244.17|1238.77|1243.27|1237.87|35
1655144050000|2022-06-13 18:14:10|1243.53|1238.13|1243.11|1237.71|1243.66|1238.26|1243.11|1237.71|34
1655144060000|2022-06-13 18:14:20|1243.04|1237.64|1243.83|1238.43|1243.99|1238.59|1243.04|1237.64|32
1655144070000|2022-06-13 18:14:30|1243.81|1238.41|1244.47|1239.07|1244.47|1239.07|1243.49|1238.09|33
1655144080000|2022-06-13 18:14:40|1244.5|1239.1|1245.83|1240.43|1245.91|1240.51|1244.01|1238.61|37
1655144090000|2022-06-13 18:14:50|1245.9|1240.5|1246.89|1241.49|1246.93|1241.53|1245.63|1240.23|31
1655144100000|2022-06-13 18:15:00|1246.85|1241.45|1247.05|1241.65|1247.98|1242.58|1246.37|1240.97|38
1655144110000|2022-06-13 18:15:10|1246.85|1241.45|1246.83|1241.43|1247.99|1242.59|1246.62|1241.22|37
1655144120000|2022-06-13 18:15:20|1246.63|1241.23|1250.22|1244.82|1250.22|1244.82|1246.5|1241.1|38
1655144130000|2022-06-13 18:15:30|1250.21|1244.81|1250.34|1244.94|1251.42|1246.02|1249.37|1243.97|38
1655144140000|2022-06-13 18:15:40|1250.22|1244.82|1250.8|1245.4|1251.11|1245.71|1249.82|1244.42|40
1655144150000|2022-06-13 18:15:50|1250.84|1245.44|1250.34|1244.94|1251.28|1245.88|1250.32|1244.92|36
1655144160000|2022-06-13 18:16:00|1250.62|1245.22|1251.5|1246.1|1251.77|1246.37|1250.34|1244.94|35
1655144170000|2022-06-13 18:16:10|1251.59|1246.19|1250.05|1244.65|1252.07|1246.67|1250.05|1244.65|34
1655144180000|2022-06-13 18:16:20|1250.33|1244.93|1250.46|1245.06|1250.48|1245.08|1250|1244.6|39
1655144190000|2022-06-13 18:16:30|1250.32|1244.92|1250.65|1245.25|1251.2|1245.8|1250.28|1244.88|39
1655144200000|2022-06-13 18:16:40|1250.92|1245.52|1251.22|1245.82|1251.68|1246.28|1250.65|1245.25|37
1655144210000|2022-06-13 18:16:50|1251.09|1245.69|1251.14|1245.74|1251.52|1246.12|1250.66|1245.26|39
1655144220000|2022-06-13 18:17:00|1250.96|1245.56|1250.56|1245.16|1251.28|1245.88|1250.01|1244.61|38
1655144230000|2022-06-13 18:17:10|1250.63|1245.23|1249.23|1243.83|1250.89|1245.49|1249.06|1243.66|37
1655144240000|2022-06-13 18:17:20|1249.15|1243.75|1247.94|1242.54|1249.51|1244.11|1247.85|1242.45|38
1655144250000|2022-06-13 18:17:30|1248.07|1242.67|1247.33|1241.93|1248.07|1242.67|1247.04|1241.64|29
1655144260000|2022-06-13 18:17:40|1247.44|1242.04|1247.72|1242.32|1247.72|1242.32|1246.06|1240.66|38
1655144270000|2022-06-13 18:17:50|1248.03|1242.63|1247.93|1242.53|1248.37|1242.97|1247.35|1241.95|39
1655144280000|2022-06-13 18:18:00|1247.91|1242.51|1247.74|1242.34|1248|1242.6|1247.56|1242.16|38
1655144290000|2022-06-13 18:18:10|1247.76|1242.36|1247.83|1242.43|1248.68|1243.28|1247.66|1242.26|39
1655144300000|2022-06-13 18:18:20|1247.64|1242.24|1247|1241.6|1248.23|1242.83|1247|1241.6|38
1655144310000|2022-06-13 18:18:30|1246.95|1241.55|1245.88|1240.48|1246.95|1241.55|1245.88|1240.48|35
1655144320000|2022-06-13 18:18:40|1245.76|1240.36|1244.69|1239.29|1245.87|1240.47|1244.63|1239.23|40
1655144330000|2022-06-13 18:18:50|1244.71|1239.31|1244.58|1239.18|1245.6|1240.2|1244.48|1239.08|36
1655144340000|2022-06-13 18:19:00|1244.57|1239.17|1244.93|1239.53|1244.93|1239.53|1244.41|1239.01|36
1655144350000|2022-06-13 18:19:10|1244.88|1239.48|1245.42|1240.02|1245.42|1240.02|1244.17|1238.77|36
1655144360000|2022-06-13 18:19:20|1245.3|1239.9|1245.64|1240.24|1245.64|1240.24|1244.85|1239.45|38
1655144370000|2022-06-13 18:19:30|1245.68|1240.28|1245.07|1239.67|1245.68|1240.28|1244.99|1239.59|37
1655144380000|2022-06-13 18:19:40|1245.05|1239.65|1247.96|1242.56|1247.96|1242.56|1244.73|1239.33|39
1655144390000|2022-06-13 18:19:50|1248.18|1242.78|1248.82|1243.42|1249.62|1244.22|1247.97|1242.57|38
1655144400000|2022-06-13 18:20:00|1248.79|1243.39|1250.02|1244.62|1250.45|1245.05|1248.79|1243.39|39
1655144410000|2022-06-13 18:20:10|1249.89|1244.49|1250.16|1244.76|1250.66|1245.26|1249.32|1243.92|35
1655144420000|2022-06-13 18:20:20|1251.12|1245.72|1251.69|1246.29|1251.69|1246.29|1250.53|1245.13|36
1655144430000|2022-06-13 18:20:30|1251.34|1245.94|1253.22|1247.82|1253.22|1247.82|1250.94|1245.54|36
1655144440000|2022-06-13 18:20:40|1253.45|1248.05|1253.54|1248.14|1254.1|1248.7|1253|1247.6|35
1655144450000|2022-06-13 18:20:50|1253.48|1248.08|1253.37|1247.97|1254.05|1248.65|1252.86|1247.46|37
1655144460000|2022-06-13 18:21:00|1253.42|1248.02|1254.6|1249.2|1255.14|1249.74|1253.36|1247.96|37
1655144470000|2022-06-13 18:21:10|1254.53|1249.13|1255.98|1250.58|1256.7|1251.3|1254.53|1249.13|38
1655144480000|2022-06-13 18:21:20|1256.22|1250.82|1255.91|1250.51|1256.38|1250.98|1255.88|1250.48|36
1655144490000|2022-06-13 18:21:30|1256.21|1250.81|1256.07|1250.67|1256.74|1251.34|1255.87|1250.47|38
1655144500000|2022-06-13 18:21:40|1255.97|1250.57|1255.2|1249.8|1256.28|1250.88|1254.93|1249.53|39
1655144510000|2022-06-13 18:21:50|1255.13|1249.73|1253.15|1247.75|1255.13|1249.73|1253.14|1247.74|34
1655144520000|2022-06-13 18:22:00|1253.14|1247.74|1254.02|1248.62|1254.03|1248.63|1252.25|1246.85|39
1655144530000|2022-06-13 18:22:10|1253.89|1248.49|1253.82|1248.42|1253.91|1248.51|1252.99|1247.59|37
1655144540000|2022-06-13 18:22:20|1254.02|1248.62|1252.79|1247.39|1254.49|1249.09|1252.52|1247.12|37
1655144550000|2022-06-13 18:22:30|1252.83|1247.43|1252.17|1246.77|1252.91|1247.51|1251.99|1246.59|39
1655144560000|2022-06-13 18:22:40|1252.32|1246.92|1252.76|1247.36|1252.76|1247.36|1252.18|1246.78|35
1655144570000|2022-06-13 18:22:50|1252.73|1247.33|1252.4|1247|1252.82|1247.42|1252.15|1246.75|35
1655144580000|2022-06-13 18:23:00|1252.48|1247.08|1252.11|1246.71|1252.48|1247.08|1251.02|1245.62|37
1655144590000|2022-06-13 18:23:10|1252.21|1246.81|1253.37|1247.97|1253.8|1248.4|1251.52|1246.12|38
1655144600000|2022-06-13 18:23:20|1254|1248.6|1252.73|1247.33|1254|1248.6|1252.22|1246.82|38
1655144610000|2022-06-13 18:23:30|1252.55|1247.15|1253.05|1247.65|1253.64|1248.24|1252.46|1247.06|37
1655144620000|2022-06-13 18:23:40|1254.23|1248.83|1256.55|1251.15|1256.83|1251.43|1254.23|1248.83|39
1655144630000|2022-06-13 18:23:50|1256.54|1251.14|1255.51|1250.11|1256.75|1251.35|1255.46|1250.06|38
1655144640000|2022-06-13 18:24:00|1255.71|1250.31|1258.14|1252.74|1258.14|1252.74|1255.47|1250.07|35
1655144650000|2022-06-13 18:24:10|1258.16|1252.76|1257.2|1251.8|1258.27|1252.87|1256.7|1251.3|38
1655144660000|2022-06-13 18:24:20|1257.28|1251.88|1258.04|1252.64|1258.04|1252.64|1256.42|1251.02|38
1655144670000|2022-06-13 18:24:30|1257.67|1252.27|1259.8|1254.4|1259.8|1254.4|1257.67|1252.27|40
1655144680000|2022-06-13 18:24:40|1259.66|1254.26|1259.48|1254.08|1260.09|1254.69|1259.23|1253.83|38
1655144690000|2022-06-13 18:24:50|1259.66|1254.26|1258.4|1253|1259.66|1254.26|1258.4|1253|38
1655144700000|2022-06-13 18:25:00|1258.39|1252.99|1260.72|1255.32|1260.72|1255.32|1258.36|1252.96|39
1655144710000|2022-06-13 18:25:10|1260.8|1255.4|1259.7|1254.3|1261.03|1255.63|1258.62|1253.22|37
1655144720000|2022-06-13 18:25:20|1259.78|1254.38|1258.63|1253.23|1259.78|1254.38|1258.54|1253.14|38
1655144730000|2022-06-13 18:25:30|1258.58|1253.18|1259.88|1254.48|1260.1|1254.7|1258.42|1253.02|37
1655144740000|2022-06-13 18:25:40|1259.52|1254.12|1258.86|1253.46|1260.19|1254.79|1258.58|1253.18|39
1655144750000|2022-06-13 18:25:50|1258.9|1253.5|1256.38|1250.98|1259.55|1254.15|1256.36|1250.96|40
1655144760000|2022-06-13 18:26:00|1256.47|1251.07|1256.65|1251.25|1256.74|1251.34|1255.76|1250.36|37
1655144770000|2022-06-13 18:26:10|1256.62|1251.22|1258.4|1253|1258.4|1253|1256.38|1250.98|39
1655144780000|2022-06-13 18:26:20|1258.38|1252.98|1256.02|1250.62|1258.83|1253.43|1255.96|1250.56|35
1655144790000|2022-06-13 18:26:30|1255.97|1250.57|1254.63|1249.23|1256.05|1250.65|1254.57|1249.17|39
1655144800000|2022-06-13 18:26:40|1254.61|1249.21|1253.58|1248.18|1254.65|1249.25|1253.58|1248.18|37
1655144810000|2022-06-13 18:26:50|1253.7|1248.3|1253.58|1248.18|1254.05|1248.65|1252.87|1247.47|36
1655144820000|2022-06-13 18:27:00|1253.42|1248.02|1253.64|1248.24|1253.64|1248.24|1252.54|1247.14|36
1655144830000|2022-06-13 18:27:10|1253.59|1248.19|1254.4|1249|1254.51|1249.11|1253.59|1248.19|37
1655144840000|2022-06-13 18:27:20|1254.31|1248.91|1254.43|1249.03|1255.45|1250.05|1254.31|1248.91|39
1655144850000|2022-06-13 18:27:30|1254.4|1249|1254.37|1248.97|1255.2|1249.8|1254.26|1248.86|36
1655144860000|2022-06-13 18:27:40|1254.55|1249.15|1254.48|1249.08|1255.22|1249.82|1254.35|1248.95|36
1655144870000|2022-06-13 18:27:50|1254.61|1249.21|1255.4|1250|1255.98|1250.58|1254.61|1249.21|38
1655144880000|2022-06-13 18:28:00|1255.15|1249.75|1252.88|1247.48|1255.27|1249.87|1252.79|1247.39|36
1655144890000|2022-06-13 18:28:10|1252.74|1247.34|1251.99|1246.59|1252.74|1247.34|1251.77|1246.37|38
1655144900000|2022-06-13 18:28:20|1251.96|1246.56|1251.62|1246.22|1252.29|1246.89|1251.52|1246.12|39
1655144910000|2022-06-13 18:28:30|1251.92|1246.52|1251.57|1246.17|1252.55|1247.15|1251.57|1246.17|39
1655144920000|2022-06-13 18:28:40|1251.61|1246.21|1250.6|1245.2|1251.79|1246.39|1250.23|1244.83|38
1655144930000|2022-06-13 18:28:50|1250.65|1245.25|1251.34|1245.94|1251.5|1246.1|1250.59|1245.19|39
1655144940000|2022-06-13 18:29:00|1251.23|1245.83|1250.8|1245.4|1251.79|1246.39|1250.65|1245.25|39
1655144950000|2022-06-13 18:29:10|1250.68|1245.28|1250.64|1245.24|1250.91|1245.51|1250.44|1245.04|32
1655144960000|2022-06-13 18:29:20|1250.86|1245.46|1252.3|1246.9|1252.85|1247.45|1250.86|1245.46|39
1655144970000|2022-06-13 18:29:30|1252.33|1246.93|1251.72|1246.32|1252.83|1247.43|1251.68|1246.28|38
1655144980000|2022-06-13 18:29:40|1251.76|1246.36|1249.97|1244.57|1251.76|1246.36|1249.96|1244.56|36
1655144990000|2022-06-13 18:29:50|1249.98|1244.58|1249.68|1244.28|1250.02|1244.62|1249.29|1243.89|35
1655145000000|2022-06-13 18:30:00|1249.58|1244.18|1250.92|1245.52|1250.92|1245.52|1249.31|1243.91|39
1655145010000|2022-06-13 18:30:10|1250.91|1245.51|1250.05|1244.65|1251.28|1245.88|1250.05|1244.65|38
1655145020000|2022-06-13 18:30:20|1250.02|1244.62|1250.92|1245.52|1251.07|1245.67|1249.99|1244.59|39
1655145030000|2022-06-13 18:30:30|1250.95|1245.55|1249.83|1244.43|1251.13|1245.73|1249.83|1244.43|34
1655145040000|2022-06-13 18:30:40|1249.88|1244.48|1250.29|1244.89|1250.29|1244.89|1249.53|1244.13|39
1655145050000|2022-06-13 18:30:50|1250.26|1244.86|1250.18|1244.78|1250.32|1244.92|1249.98|1244.58|39
1655145060000|2022-06-13 18:31:00|1250.16|1244.76|1248.34|1242.94|1250.16|1244.76|1248.32|1242.92|37
1655145070000|2022-06-13 18:31:10|1248.28|1242.88|1247.16|1241.76|1248.39|1242.99|1246.94|1241.54|40
1655145080000|2022-06-13 18:31:20|1247.18|1241.78|1246.39|1240.99|1247.18|1241.78|1246.3|1240.9|38
1655145090000|2022-06-13 18:31:30|1246.44|1241.04|1245.81|1240.41|1246.52|1241.12|1245.57|1240.17|38
1655145100000|2022-06-13 18:31:40|1245.78|1240.38|1246.31|1240.91|1246.52|1241.12|1245.53|1240.13|39
1655145110000|2022-06-13 18:31:50|1246.37|1240.97|1245.55|1240.15|1246.46|1241.06|1245.36|1239.96|38
1655145120000|2022-06-13 18:32:00|1245.36|1239.96|1245.12|1239.72|1245.6|1240.2|1244.47|1239.07|38
1655145130000|2022-06-13 18:32:10|1245.16|1239.76|1245.24|1239.84|1245.24|1239.84|1244.52|1239.12|37
1655145140000|2022-06-13 18:32:20|1245.15|1239.75|1244.72|1239.32|1245.73|1240.33|1244.62|1239.22|38
1655145150000|2022-06-13 18:32:30|1244.73|1239.33|1242.5|1237.1|1244.98|1239.58|1242.41|1237.01|37
1655145160000|2022-06-13 18:32:40|1242.46|1237.06|1241.25|1235.85|1242.58|1237.18|1241.18|1235.78|34
1655145170000|2022-06-13 18:32:50|1241.51|1236.11|1242.29|1236.89|1242.43|1237.03|1241.44|1236.04|38
1655145180000|2022-06-13 18:33:00|1242.3|1236.9|1240.57|1235.17|1242.46|1237.06|1240.51|1235.11|35
1655145190000|2022-06-13 18:33:10|1240.58|1235.18|1240.34|1234.94|1241.29|1235.89|1239.94|1234.54|38
1655145200000|2022-06-13 18:33:20|1240.71|1235.31|1240.1|1234.7|1240.71|1235.31|1239.38|1233.98|37
1655145210000|2022-06-13 18:33:30|1240.01|1234.61|1240.63|1235.23|1240.64|1235.24|1239.98|1234.58|39
1655145220000|2022-06-13 18:33:40|1240.56|1235.16|1243.25|1237.85|1243.32|1237.92|1240.56|1235.16|36
1655145230000|2022-06-13 18:33:50|1243.52|1238.12|1245.39|1239.99|1246.34|1240.94|1243.25|1237.85|39
1655145240000|2022-06-13 18:34:00|1245.4|1240|1246.15|1240.75|1246.15|1240.75|1244.47|1239.07|39
1655145250000|2022-06-13 18:34:10|1246.43|1241.03|1245.77|1240.37|1246.72|1241.32|1245.32|1239.92|39
1655145260000|2022-06-13 18:34:20|1245.79|1240.39|1244.83|1239.43|1246.31|1240.91|1244.83|1239.43|39
1655145270000|2022-06-13 18:34:30|1244.71|1239.31|1242.09|1236.69|1244.78|1239.38|1241.44|1236.04|39
1655145280000|2022-06-13 18:34:40|1242.3|1236.9|1242.63|1237.23|1243.76|1238.36|1242.14|1236.74|39
1655145290000|2022-06-13 18:34:50|1242.53|1237.13|1243.14|1237.74|1243.65|1238.25|1242.46|1237.06|37
1655145300000|2022-06-13 18:35:00|1243.08|1237.68|1243.87|1238.47|1243.93|1238.53|1242.58|1237.18|37
1655145310000|2022-06-13 18:35:10|1244.13|1238.73|1243.47|1238.07|1244.71|1239.31|1243.44|1238.04|38
1655145320000|2022-06-13 18:35:20|1243.49|1238.09|1243.34|1237.94|1243.82|1238.42|1242.77|1237.37|36
1655145330000|2022-06-13 18:35:30|1243.36|1237.96|1244.39|1238.99|1244.7|1239.3|1243.31|1237.91|38
1655145340000|2022-06-13 18:35:40|1244.06|1238.66|1243.66|1238.26|1244.23|1238.83|1243.66|1238.26|39
1655145350000|2022-06-13 18:35:50|1243.52|1238.12|1243.24|1237.84|1244.1|1238.7|1243.17|1237.77|34
1655145360000|2022-06-13 18:36:00|1243.26|1237.86|1242.83|1237.43|1244.16|1238.76|1242.83|1237.43|37
1655145370000|2022-06-13 18:36:10|1242.64|1237.24|1244.01|1238.61|1244.18|1238.78|1242.24|1236.84|38
1655145380000|2022-06-13 18:36:20|1244.03|1238.63|1244.27|1238.87|1244.72|1239.32|1243.61|1238.21|39
1655145390000|2022-06-13 18:36:30|1244.39|1238.99|1247.32|1241.92|1247.53|1242.13|1244.39|1238.99|39
1655145400000|2022-06-13 18:36:40|1247.3|1241.9|1248.02|1242.62|1248.12|1242.72|1247|1241.6|39
1655145410000|2022-06-13 18:36:50|1247.88|1242.48|1247.38|1241.98|1248.09|1242.69|1246.36|1240.96|40
1655145420000|2022-06-13 18:37:00|1247.46|1242.06|1248.96|1243.56|1249.3|1243.9|1247.16|1241.76|39
1655145430000|2022-06-13 18:37:10|1248.64|1243.24|1250.28|1244.88|1250.28|1244.88|1248.49|1243.09|38
1655145440000|2022-06-13 18:37:20|1250.25|1244.85|1249.87|1244.47|1250.43|1245.03|1249.85|1244.45|32
1655145450000|2022-06-13 18:37:30|1249.62|1244.22|1248.23|1242.83|1250.08|1244.68|1248.23|1242.83|40
1655145460000|2022-06-13 18:37:40|1248.49|1243.09|1246.85|1241.45|1248.53|1243.13|1246.85|1241.45|38
1655145470000|2022-06-13 18:37:50|1246.82|1241.42|1246.36|1240.96|1247.05|1241.65|1245.87|1240.47|38
1655145480000|2022-06-13 18:38:00|1246.23|1240.83|1246.65|1241.25|1247.7|1242.3|1246.23|1240.83|39
1655145490000|2022-06-13 18:38:10|1246.52|1241.12|1245.94|1240.54|1246.52|1241.12|1245.76|1240.36|37
1655145500000|2022-06-13 18:38:20|1245.75|1240.35|1245.28|1239.88|1245.85|1240.45|1245.16|1239.76|35
1655145510000|2022-06-13 18:38:30|1245.22|1239.82|1245.21|1239.81|1245.67|1240.27|1245.01|1239.61|37
1655145520000|2022-06-13 18:38:40|1245.57|1240.17|1245.53|1240.13|1246.37|1240.97|1245.21|1239.81|38
1655145530000|2022-06-13 18:38:50|1245.4|1240|1245.23|1239.83|1246.01|1240.61|1244.88|1239.48|34
1655145540000|2022-06-13 18:39:00|1245.25|1239.85|1246.98|1241.58|1247.02|1241.62|1245.1|1239.7|39
1655145550000|2022-06-13 18:39:10|1246.94|1241.54|1246.92|1241.52|1247.37|1241.97|1246.43|1241.03|38
1655145560000|2022-06-13 18:39:20|1247.17|1241.77|1248.64|1243.24|1248.84|1243.44|1247.07|1241.67|36
1655145570000|2022-06-13 18:39:30|1248.65|1243.25|1247.62|1242.22|1248.69|1243.29|1247.16|1241.76|38
1655145580000|2022-06-13 18:39:40|1247.71|1242.31|1247.5|1242.1|1248.39|1242.99|1247.48|1242.08|38
1655145590000|2022-06-13 18:39:50|1247.49|1242.09|1245.77|1240.37|1247.49|1242.09|1245.75|1240.35|35
1655145600000|2022-06-13 18:40:00|1245.64|1240.24|1246.47|1241.07|1247.01|1241.61|1245.26|1239.86|38
1655145610000|2022-06-13 18:40:10|1246.46|1241.06|1245.91|1240.51|1246.59|1241.19|1245.51|1240.11|39
1655145620000|2022-06-13 18:40:20|1245.97|1240.57|1246.32|1240.92|1246.32|1240.92|1245.53|1240.13|38
1655145630000|2022-06-13 18:40:30|1246.23|1240.83|1248.76|1243.36|1248.76|1243.36|1246.23|1240.83|37
1655145640000|2022-06-13 18:40:40|1248.43|1243.03|1248.5|1243.1|1249.27|1243.87|1248.32|1242.92|38
1655145650000|2022-06-13 18:40:50|1248.45|1243.05|1247.45|1242.05|1248.45|1243.05|1247.45|1242.05|39
1655145660000|2022-06-13 18:41:00|1247.43|1242.03|1247.88|1242.48|1248.36|1242.96|1247.36|1241.96|36
1655145670000|2022-06-13 18:41:10|1247.89|1242.49|1248.99|1243.59|1249.09|1243.69|1247.83|1242.43|39
1655145680000|2022-06-13 18:41:20|1249.25|1243.85|1250.09|1244.69|1250.41|1245.01|1248.65|1243.25|37
1655145690000|2022-06-13 18:41:30|1250.1|1244.7|1250.37|1244.97|1250.42|1245.02|1249.97|1244.57|38
1655145700000|2022-06-13 18:41:40|1250.44|1245.04|1251.61|1246.21|1252.58|1247.18|1250.44|1245.04|40
1655145710000|2022-06-13 18:41:50|1251.65|1246.25|1251.11|1245.71|1251.74|1246.34|1250.82|1245.42|38
1655145720000|2022-06-13 18:42:00|1250.89|1245.49|1248.65|1243.25|1250.89|1245.49|1248.5|1243.1|38
1655145730000|2022-06-13 18:42:10|1248.8|1243.4|1248.9|1243.5|1249.55|1244.15|1248.51|1243.11|37
1655145740000|2022-06-13 18:42:20|1248.85|1243.45|1248.57|1243.17|1248.85|1243.45|1248.08|1242.68|37
1655145750000|2022-06-13 18:42:30|1248.49|1243.09|1248.48|1243.08|1248.49|1243.09|1247.92|1242.52|39
1655145760000|2022-06-13 18:42:40|1248.62|1243.22|1248.03|1242.63|1248.95|1243.55|1247.98|1242.58|37
1655145770000|2022-06-13 18:42:50|1248.12|1242.72|1248.5|1243.1|1248.5|1243.1|1248.01|1242.61|36
1655145780000|2022-06-13 18:43:00|1248.49|1243.09|1248.28|1242.88|1248.49|1243.09|1247.63|1242.23|38
1655145790000|2022-06-13 18:43:10|1248.4|1243|1247.25|1241.85|1248.51|1243.11|1246.93|1241.53|37
1655145800000|2022-06-13 18:43:20|1247.23|1241.83|1246.68|1241.28|1247.27|1241.87|1246.35|1240.95|37
1655145810000|2022-06-13 18:43:30|1246.6|1241.2|1246.45|1241.05|1247.02|1241.62|1246.21|1240.81|34
1655145820000|2022-06-13 18:43:40|1246.79|1241.39|1246.7|1241.3|1247.01|1241.61|1246.17|1240.77|39
1655145830000|2022-06-13 18:43:50|1246.91|1241.51|1246.98|1241.58|1247.8|1242.4|1246.88|1241.48|36
1655145840000|2022-06-13 18:44:00|1246.76|1241.36|1246.69|1241.29|1248.06|1242.66|1246.55|1241.15|38
1655145850000|2022-06-13 18:44:10|1246.68|1241.28|1247.07|1241.67|1247.07|1241.67|1245.87|1240.47|39
1655145860000|2022-06-13 18:44:20|1246.68|1241.28|1247.32|1241.92|1247.4|1242|1246.64|1241.24|38
1655145870000|2022-06-13 18:44:30|1247.31|1241.91|1249.27|1243.87|1249.34|1243.94|1247.23|1241.83|36
1655145880000|2022-06-13 18:44:40|1249.3|1243.9|1250.01|1244.61|1250.36|1244.96|1248.79|1243.39|38
1655145890000|2022-06-13 18:44:50|1250.07|1244.67|1249.36|1243.96|1250.09|1244.69|1249.19|1243.79|39
1655145900000|2022-06-13 18:45:00|1249.39|1243.99|1249.83|1244.43|1250.9|1245.5|1249.31|1243.91|37
1655145910000|2022-06-13 18:45:10|1249.86|1244.46|1250.83|1245.43|1251.16|1245.76|1249.2|1243.8|40
1655145920000|2022-06-13 18:45:20|1250.78|1245.38|1252.08|1246.68|1252.62|1247.22|1250.51|1245.11|36
1655145930000|2022-06-13 18:45:30|1252.03|1246.63|1251.6|1246.2|1252.61|1247.21|1251.6|1246.2|39
1655145940000|2022-06-13 18:45:40|1251.78|1246.38|1252.51|1247.11|1252.89|1247.49|1251.78|1246.38|38
1655145950000|2022-06-13 18:45:50|1252.65|1247.25|1252.72|1247.32|1252.89|1247.49|1252.4|1247|35
1655145960000|2022-06-13 18:46:00|1252.75|1247.35|1252.69|1247.29|1253.52|1248.12|1252.66|1247.26|38
1655145970000|2022-06-13 18:46:10|1252.96|1247.56|1253.49|1248.09|1253.68|1248.28|1252.82|1247.42|37
1655145980000|2022-06-13 18:46:20|1253.45|1248.05|1251.69|1246.29|1253.66|1248.26|1251.69|1246.29|35
1655145990000|2022-06-13 18:46:30|1251.82|1246.42|1251.12|1245.72|1251.82|1246.42|1250.66|1245.26|37
1655146000000|2022-06-13 18:46:40|1251.05|1245.65|1250.77|1245.37|1251.24|1245.84|1250.72|1245.32|35
1655146010000|2022-06-13 18:46:50|1250.81|1245.41|1250.13|1244.73|1250.81|1245.41|1250.13|1244.73|32
1655146020000|2022-06-13 18:47:00|1250.1|1244.7|1248.46|1243.06|1250.38|1244.98|1248.44|1243.04|38
1655146030000|2022-06-13 18:47:10|1248.28|1242.88|1248.41|1243.01|1249.07|1243.67|1248.17|1242.77|39
1655146040000|2022-06-13 18:47:20|1248.15|1242.75|1248.09|1242.69|1249.15|1243.75|1247.97|1242.57|40
1655146050000|2022-06-13 18:47:30|1248.06|1242.66|1246.93|1241.53|1248.1|1242.7|1246.41|1241.01|40
1655146060000|2022-06-13 18:47:40|1246.54|1241.14|1247.5|1242.1|1247.84|1242.44|1246.54|1241.14|38
1655146070000|2022-06-13 18:47:50|1247.46|1242.06|1245.18|1239.78|1247.46|1242.06|1245.18|1239.78|34
1655146080000|2022-06-13 18:48:00|1244.78|1239.38|1243.39|1237.99|1244.78|1239.38|1243.37|1237.97|39
1655146090000|2022-06-13 18:48:10|1243.55|1238.15|1243.07|1237.67|1243.57|1238.17|1242.6|1237.2|38
1655146100000|2022-06-13 18:48:20|1243.05|1237.65|1242.68|1237.28|1243.89|1238.49|1242.6|1237.2|37
1655146110000|2022-06-13 18:48:30|1242.76|1237.36|1243.38|1237.98|1243.41|1238.01|1242.38|1236.98|36
1655146120000|2022-06-13 18:48:40|1243.4|1238|1246.18|1240.78|1246.45|1241.05|1243.4|1238|35
1655146130000|2022-06-13 18:48:50|1246.26|1240.86|1244.97|1239.57|1246.82|1241.42|1244.96|1239.56|38
1655146140000|2022-06-13 18:49:00|1245.14|1239.74|1243.72|1238.32|1245.56|1240.16|1243.43|1238.03|37
1655146150000|2022-06-13 18:49:10|1243.39|1237.99|1241.4|1236|1243.39|1237.99|1241.38|1235.98|38
1655146160000|2022-06-13 18:49:20|1241.48|1236.08|1242.13|1236.73|1242.5|1237.1|1241.47|1236.07|35
1655146170000|2022-06-13 18:49:30|1242.07|1236.67|1241.24|1235.84|1243.09|1237.69|1241.24|1235.84|38
1655146180000|2022-06-13 18:49:40|1241.26|1235.86|1241.81|1236.41|1241.89|1236.49|1241.23|1235.83|38
1655146190000|2022-06-13 18:49:50|1241.6|1236.2|1241.33|1235.93|1241.66|1236.26|1240.96|1235.56|32
1655146200000|2022-06-13 18:50:00|1241.13|1235.73|1242.26|1236.86|1242.75|1237.35|1240.81|1235.41|37
1655146210000|2022-06-13 18:50:10|1242.28|1236.88|1242.24|1236.84|1242.42|1237.02|1241.7|1236.3|36
1655146220000|2022-06-13 18:50:20|1242.22|1236.82|1240.08|1234.68|1242.22|1236.82|1239.89|1234.49|37
1655146230000|2022-06-13 18:50:30|1240.25|1234.85|1241|1235.6|1241.14|1235.74|1239.65|1234.25|39
1655146240000|2022-06-13 18:50:40|1240.98|1235.58|1240.05|1234.65|1240.98|1235.58|1240.05|1234.65|38
1655146250000|2022-06-13 18:50:50|1240.13|1234.73|1240.7|1235.3|1240.83|1235.43|1240.02|1234.62|36
1655146260000|2022-06-13 18:51:00|1241|1235.6|1240.07|1234.67|1241|1235.6|1240.07|1234.67|37
1655146270000|2022-06-13 18:51:10|1240.06|1234.66|1239.43|1234.03|1240.15|1234.75|1239.37|1233.97|37
1655146280000|2022-06-13 18:51:20|1239.39|1233.99|1239.45|1234.05|1239.81|1234.41|1239.09|1233.69|38
1655146290000|2022-06-13 18:51:30|1239.4|1234|1239.22|1233.82|1239.58|1234.18|1239.19|1233.79|32
1655146300000|2022-06-13 18:51:40|1239.42|1234.02|1239.21|1233.81|1239.49|1234.09|1238.47|1233.07|37
1655146310000|2022-06-13 18:51:50|1239.19|1233.79|1239.45|1234.05|1239.89|1234.49|1239.01|1233.61|37
1655146320000|2022-06-13 18:52:00|1239.43|1234.03|1238.7|1233.3|1239.84|1234.44|1238.68|1233.28|36
1655146330000|2022-06-13 18:52:10|1238.71|1233.31|1239.25|1233.85|1239.51|1234.11|1238.71|1233.31|38
1655146340000|2022-06-13 18:52:20|1239.19|1233.79|1239.52|1234.12|1239.65|1234.25|1238.27|1232.87|38
1655146350000|2022-06-13 18:52:30|1239.42|1234.02|1239.38|1233.98|1239.85|1234.45|1239.37|1233.97|38
1655146360000|2022-06-13 18:52:40|1239.25|1233.85|1238.51|1233.11|1239.3|1233.9|1238.51|1233.11|34
1655146370000|2022-06-13 18:52:50|1238.63|1233.23|1238.92|1233.52|1239.89|1234.49|1238.63|1233.23|39
1655146380000|2022-06-13 18:53:00|1238.91|1233.51|1239|1233.6|1240.29|1234.89|1238.84|1233.44|39
1655146390000|2022-06-13 18:53:10|1239.12|1233.72|1239.55|1234.15|1240.57|1235.17|1239.12|1233.72|39
1655146400000|2022-06-13 18:53:20|1239.6|1234.2|1238.9|1233.5|1239.91|1234.51|1238.6|1233.2|39
1655146410000|2022-06-13 18:53:30|1238.82|1233.42|1239.41|1234.01|1239.87|1234.47|1238.82|1233.42|37
1655146420000|2022-06-13 18:53:40|1239.48|1234.08|1238.76|1233.36|1239.63|1234.23|1238.3|1232.9|36
1655146430000|2022-06-13 18:53:50|1238.77|1233.37|1238.9|1233.5|1239.16|1233.76|1238.51|1233.11|37
1655146440000|2022-06-13 18:54:00|1238.81|1233.41|1236.39|1230.99|1239.07|1233.67|1235.87|1230.47|36
1655146450000|2022-06-13 18:54:10|1236.28|1230.88|1237.08|1231.68|1237.08|1231.68|1236.16|1230.76|37
1655146460000|2022-06-13 18:54:20|1237.03|1231.63|1237.1|1231.7|1237.81|1232.41|1236.94|1231.54|38
1655146470000|2022-06-13 18:54:30|1236.95|1231.55|1236.08|1230.68|1237.12|1231.72|1235.92|1230.52|39
1655146480000|2022-06-13 18:54:40|1236.03|1230.63|1235.77|1230.37|1236.23|1230.83|1235.64|1230.24|38
1655146490000|2022-06-13 18:54:50|1235.73|1230.33|1236.2|1230.8|1236.39|1230.99|1235.59|1230.19|37
1655146500000|2022-06-13 18:55:00|1236.19|1230.79|1236.29|1230.89|1236.29|1230.89|1235.39|1229.99|37
1655146510000|2022-06-13 18:55:10|1236.57|1231.17|1236.7|1231.3|1237.96|1232.56|1236.57|1231.17|40
1655146520000|2022-06-13 18:55:20|1236.59|1231.19|1236.99|1231.59|1236.99|1231.59|1236.46|1231.06|39
1655146530000|2022-06-13 18:55:30|1237.13|1231.73|1236.29|1230.89|1237.18|1231.78|1236.24|1230.84|34
1655146540000|2022-06-13 18:55:40|1236.32|1230.92|1235.99|1230.59|1236.57|1231.17|1235.83|1230.43|38
1655146550000|2022-06-13 18:55:50|1236.07|1230.67|1236.88|1231.48|1236.88|1231.48|1235.91|1230.51|38
1655146560000|2022-06-13 18:56:00|1236.78|1231.38|1235.7|1230.3|1236.8|1231.4|1235.43|1230.03|38
1655146570000|2022-06-13 18:56:10|1235.55|1230.15|1237.51|1232.11|1238.35|1232.95|1235.55|1230.15|40
1655146580000|2022-06-13 18:56:20|1237.41|1232.01|1237.58|1232.18|1237.98|1232.58|1237.32|1231.92|34
1655146590000|2022-06-13 18:56:30|1237.57|1232.17|1237.51|1232.11|1237.68|1232.28|1237.04|1231.64|36
1655146600000|2022-06-13 18:56:40|1237.48|1232.08|1237.65|1232.25|1237.69|1232.29|1237.13|1231.73|37
1655146610000|2022-06-13 18:56:50|1237.59|1232.19|1237.49|1232.09|1237.69|1232.29|1236.98|1231.58|37
1655146620000|2022-06-13 18:57:00|1237.54|1232.14|1235.39|1229.99|1237.59|1232.19|1235.39|1229.99|38
1655146630000|2022-06-13 18:57:10|1235.34|1229.94|1233.88|1228.48|1235.34|1229.94|1233.54|1228.14|32
1655146640000|2022-06-13 18:57:20|1234.03|1228.63|1233.14|1227.74|1234.03|1228.63|1232.92|1227.52|40
1655146650000|2022-06-13 18:57:30|1233.2|1227.8|1234.33|1228.93|1234.33|1228.93|1232.89|1227.49|34
1655146660000|2022-06-13 18:57:40|1234.32|1228.92|1233.19|1227.79|1234.7|1229.3|1233.19|1227.79|37
1655146670000|2022-06-13 18:57:50|1233.06|1227.66|1233.1|1227.7|1233.17|1227.77|1232.29|1226.89|39
1655146680000|2022-06-13 18:58:00|1233.06|1227.66|1233.37|1227.97|1233.37|1227.97|1232.22|1226.82|38
1655146690000|2022-06-13 18:58:10|1233.41|1228.01|1233.48|1228.08|1233.89|1228.49|1233.17|1227.77|38
1655146700000|2022-06-13 18:58:20|1233.47|1228.07|1234.27|1228.87|1234.97|1229.57|1233.47|1228.07|36
1655146710000|2022-06-13 18:58:30|1234.34|1228.94|1234.71|1229.31|1234.71|1229.31|1233.78|1228.38|36
1655146720000|2022-06-13 18:58:40|1235|1229.6|1235.41|1230.01|1235.74|1230.34|1234.96|1229.56|32
1655146730000|2022-06-13 18:58:50|1235.43|1230.03|1235.58|1230.18|1235.75|1230.35|1235.4|1230|28
1655146740000|2022-06-13 18:59:00|1235.34|1229.94|1234.88|1229.48|1235.78|1230.38|1234.32|1228.92|31
1655146750000|2022-06-13 18:59:10|1234.91|1229.51|1234.13|1228.73|1235.39|1229.99|1233.96|1228.56|35
1655146760000|2022-06-13 18:59:20|1234.11|1228.71|1232.26|1226.86|1234.11|1228.71|1232.26|1226.86|37
1655146770000|2022-06-13 18:59:30|1232.44|1227.04|1233.48|1228.08|1233.55|1228.15|1232.44|1227.04|40
1655146780000|2022-06-13 18:59:40|1233.31|1227.91|1233.38|1227.98|1233.54|1228.14|1232.39|1226.99|37
1655146790000|2022-06-13 18:59:50|1233.14|1227.74|1232.66|1227.26|1233.39|1227.99|1232.48|1227.08|39
1655146800000|2022-06-13 19:00:00|1232.69|1227.29|1233.61|1228.21|1233.84|1228.44|1232.36|1226.96|38
1655146810000|2022-06-13 19:00:10|1233.33|1227.93|1233.25|1227.85|1233.81|1228.41|1232.51|1227.11|38
1655146820000|2022-06-13 19:00:20|1232.77|1227.37|1231.99|1226.59|1232.77|1227.37|1231.53|1226.13|39
1655146830000|2022-06-13 19:00:30|1232.1|1226.7|1232.73|1227.33|1233.1|1227.7|1232.1|1226.7|38
1655146840000|2022-06-13 19:00:40|1232.62|1227.22|1232.67|1227.27|1233.27|1227.87|1232.35|1226.95|40
1655146850000|2022-06-13 19:00:50|1232.53|1227.13|1234.42|1229.02|1234.55|1229.15|1232.49|1227.09|40
1655146860000|2022-06-13 19:01:00|1234.14|1228.74|1235.27|1229.87|1235.6|1230.2|1233.35|1227.95|38
1655146870000|2022-06-13 19:01:10|1235.34|1229.94|1234.51|1229.11|1235.74|1230.34|1234.51|1229.11|38
1655146880000|2022-06-13 19:01:20|1234.59|1229.19|1233.51|1228.11|1234.95|1229.55|1233.39|1227.99|40
1655146890000|2022-06-13 19:01:30|1233.42|1228.02|1232.89|1227.49|1233.52|1228.12|1232.79|1227.39|37
1655146900000|2022-06-13 19:01:40|1232.87|1227.47|1233.26|1227.86|1233.48|1228.08|1232.67|1227.27|36
1655146910000|2022-06-13 19:01:50|1233.23|1227.83|1232.36|1226.96|1233.36|1227.96|1232.36|1226.96|37
1655146920000|2022-06-13 19:02:00|1232.37|1226.97|1232.12|1226.72|1233.15|1227.75|1232.12|1226.72|35
1655146930000|2022-06-13 19:02:10|1232.16|1226.76|1231.72|1226.32|1232.38|1226.98|1231.34|1225.94|39
1655146940000|2022-06-13 19:02:20|1231.8|1226.4|1230.35|1224.95|1231.82|1226.42|1230.15|1224.75|38
1655146950000|2022-06-13 19:02:30|1230.26|1224.86|1232.57|1227.17|1232.66|1227.26|1230.25|1224.85|38
1655146960000|2022-06-13 19:02:40|1232.44|1227.04|1232.14|1226.74|1232.55|1227.15|1231.83|1226.43|40
1655146970000|2022-06-13 19:02:50|1232.18|1226.78|1230.7|1225.3|1232.28|1226.88|1230.52|1225.12|39
1655146980000|2022-06-13 19:03:00|1230.58|1225.18|1229.98|1224.58|1230.74|1225.34|1229.61|1224.21|36
1655146990000|2022-06-13 19:03:10|1229.97|1224.57|1230.02|1224.62|1230.26|1224.86|1229.16|1223.76|39
1655147000000|2022-06-13 19:03:20|1229.91|1224.51|1228.2|1222.8|1230.6|1225.2|1228.18|1222.78|40
1655147010000|2022-06-13 19:03:30|1228.17|1222.77|1230.64|1225.24|1230.64|1225.24|1228.17|1222.77|36
1655147020000|2022-06-13 19:03:40|1230.8|1225.4|1233.26|1227.86|1233.48|1228.08|1230.57|1225.17|40
1655147030000|2022-06-13 19:03:50|1233.44|1228.04|1232.49|1227.09|1234.06|1228.66|1232.39|1226.99|39
1655147040000|2022-06-13 19:04:00|1232.53|1227.13|1232.74|1227.34|1232.83|1227.43|1231.82|1226.42|37
1655147050000|2022-06-13 19:04:10|1232.98|1227.58|1234.69|1229.29|1234.69|1229.29|1232.98|1227.58|35
1655147060000|2022-06-13 19:04:20|1234.67|1229.27|1235.15|1229.75|1235.47|1230.07|1233.97|1228.57|39
1655147070000|2022-06-13 19:04:30|1234.92|1229.52|1234.89|1229.49|1235.24|1229.84|1234|1228.6|38
1655147080000|2022-06-13 19:04:40|1234.79|1229.39|1234.19|1228.79|1234.98|1229.58|1233.6|1228.2|39
1655147090000|2022-06-13 19:04:50|1234.07|1228.67|1234.3|1228.9|1234.35|1228.95|1233.81|1228.41|34
1655147100000|2022-06-13 19:05:00|1234.32|1228.92|1234.32|1228.92|1235.25|1229.85|1233.93|1228.53|39
1655147110000|2022-06-13 19:05:10|1234.35|1228.95|1234.75|1229.35|1235.08|1229.68|1234.07|1228.67|36
1655147120000|2022-06-13 19:05:20|1235|1229.6|1235.96|1230.56|1235.96|1230.56|1234.7|1229.3|38
1655147130000|2022-06-13 19:05:30|1235.92|1230.52|1234.59|1229.19|1235.92|1230.52|1234.53|1229.13|38
1655147140000|2022-06-13 19:05:40|1234.6|1229.2|1234.29|1228.89|1235.36|1229.96|1234.2|1228.8|39
1655147150000|2022-06-13 19:05:50|1234.2|1228.8|1234.15|1228.75|1234.54|1229.14|1233.68|1228.28|35
1655147160000|2022-06-13 19:06:00|1234.07|1228.67|1233.95|1228.55|1234.17|1228.77|1233.54|1228.14|40
1655147170000|2022-06-13 19:06:10|1234.14|1228.74|1235.09|1229.69|1235.33|1229.93|1233.99|1228.59|37
1655147180000|2022-06-13 19:06:20|1235.14|1229.74|1233.86|1228.46|1235.35|1229.95|1233.51|1228.11|38
1655147190000|2022-06-13 19:06:30|1233.82|1228.42|1234.23|1228.83|1234.23|1228.83|1233.54|1228.14|34
1655147200000|2022-06-13 19:06:40|1234.38|1228.98|1232.62|1227.22|1234.49|1229.09|1232.57|1227.17|37
1655147210000|2022-06-13 19:06:50|1232.72|1227.32|1231.35|1225.95|1232.72|1227.32|1231.35|1225.95|37
1655147220000|2022-06-13 19:07:00|1231.2|1225.8|1230.31|1224.91|1231.2|1225.8|1229.4|1224|39
1655147230000|2022-06-13 19:07:10|1230.43|1225.03|1230|1224.6|1230.68|1225.28|1229.6|1224.2|40
1655147240000|2022-06-13 19:07:20|1229.64|1224.24|1228.97|1223.57|1229.64|1224.24|1228.74|1223.34|39
1655147250000|2022-06-13 19:07:30|1229.09|1223.69|1229.75|1224.35|1229.96|1224.56|1229|1223.6|39
1655147260000|2022-06-13 19:07:40|1229.85|1224.45|1229.19|1223.79|1230.5|1225.1|1228.96|1223.56|36
1655147270000|2022-06-13 19:07:50|1229.11|1223.71|1230.08|1224.68|1230.17|1224.77|1228.75|1223.35|38
1655147280000|2022-06-13 19:08:00|1230.07|1224.67|1231.37|1225.97|1231.37|1225.97|1230.07|1224.67|34
1655147290000|2022-06-13 19:08:10|1231.73|1226.33|1230.92|1225.52|1231.76|1226.36|1230.92|1225.52|37
1655147300000|2022-06-13 19:08:20|1230.82|1225.42|1230.38|1224.98|1230.82|1225.42|1229.81|1224.41|38
1655147310000|2022-06-13 19:08:30|1230.4|1225|1229.7|1224.3|1230.4|1225|1229.17|1223.77|35
1655147320000|2022-06-13 19:08:40|1229.77|1224.37|1230.58|1225.18|1231.04|1225.64|1229.77|1224.37|37
1655147330000|2022-06-13 19:08:50|1230.57|1225.17|1229.57|1224.17|1230.61|1225.21|1229.32|1223.92|37
1655147340000|2022-06-13 19:09:00|1229.56|1224.16|1228.85|1223.45|1229.78|1224.38|1228.82|1223.42|38
1655147350000|2022-06-13 19:09:10|1229.07|1223.67|1230.54|1225.14|1230.9|1225.5|1229.07|1223.67|39
1655147360000|2022-06-13 19:09:20|1230.57|1225.17|1231.45|1226.05|1232.28|1226.88|1230.57|1225.17|40
1655147370000|2022-06-13 19:09:30|1231.44|1226.04|1231.55|1226.15|1231.86|1226.46|1230.31|1224.91|33
1655147380000|2022-06-13 19:09:40|1231.54|1226.14|1230.99|1225.59|1231.54|1226.14|1230.63|1225.23|37
1655147390000|2022-06-13 19:09:50|1230.83|1225.43|1231.56|1226.16|1232.21|1226.81|1230.68|1225.28|37
1655147400000|2022-06-13 19:10:00|1231.63|1226.23|1231.77|1226.37|1232.27|1226.87|1231.35|1225.95|39
1655147410000|2022-06-13 19:10:10|1232.06|1226.66|1231.56|1226.16|1233.4|1228|1231.56|1226.16|40
1655147420000|2022-06-13 19:10:20|1231.55|1226.15|1229.88|1224.48|1231.61|1226.21|1229.8|1224.4|38
1655147430000|2022-06-13 19:10:30|1229.66|1224.26|1229.85|1224.45|1230.08|1224.68|1229.34|1223.94|38
1655147440000|2022-06-13 19:10:40|1229.71|1224.31|1229.59|1224.19|1229.71|1224.31|1229|1223.6|37
1655147450000|2022-06-13 19:10:50|1229.54|1224.14|1229.87|1224.47|1230.45|1225.05|1229.13|1223.73|39
1655147460000|2022-06-13 19:11:00|1229.86|1224.46|1228.33|1222.93|1229.86|1224.46|1227.51|1222.11|36
1655147470000|2022-06-13 19:11:10|1228.44|1223.04|1227.52|1222.12|1228.49|1223.09|1227.37|1221.97|40
1655147480000|2022-06-13 19:11:20|1227.46|1222.06|1227.14|1221.74|1227.62|1222.22|1226.1|1220.7|37
1655147490000|2022-06-13 19:11:30|1226.88|1221.48|1227.36|1221.96|1227.36|1221.96|1226.59|1221.19|39
1655147500000|2022-06-13 19:11:40|1227.33|1221.93|1226.94|1221.54|1228.26|1222.86|1226.94|1221.54|35
1655147510000|2022-06-13 19:11:50|1227.11|1221.71|1227.33|1221.93|1227.42|1222.02|1227.1|1221.7|37
1655147520000|2022-06-13 19:12:00|1227.37|1221.97|1227.58|1222.18|1228.06|1222.66|1227.37|1221.97|35
1655147530000|2022-06-13 19:12:10|1227.48|1222.08|1226.65|1221.25|1227.48|1222.08|1226.51|1221.11|38
1655147540000|2022-06-13 19:12:20|1226.67|1221.27|1227.23|1221.83|1227.32|1221.92|1226.67|1221.27|37
1655147550000|2022-06-13 19:12:30|1227.43|1222.03|1227.69|1222.29|1228.29|1222.89|1227.43|1222.03|36
1655147560000|2022-06-13 19:12:40|1227.68|1222.28|1227.22|1221.82|1227.69|1222.29|1226.83|1221.43|38
1655147570000|2022-06-13 19:12:50|1227.28|1221.88|1227.39|1221.99|1227.56|1222.16|1227.24|1221.84|34
1655147580000|2022-06-13 19:13:00|1227.41|1222.01|1227.17|1221.77|1227.55|1222.15|1227.13|1221.73|38
1655147590000|2022-06-13 19:13:10|1227.16|1221.76|1227.44|1222.04|1228.63|1223.23|1227.1|1221.7|35
1655147600000|2022-06-13 19:13:20|1227.71|1222.31|1228.64|1223.24|1228.7|1223.3|1227.47|1222.07|38
1655147610000|2022-06-13 19:13:30|1228.65|1223.25|1229.17|1223.77|1229.63|1224.23|1228.65|1223.25|34
1655147620000|2022-06-13 19:13:40|1229.24|1223.84|1228.29|1222.89|1229.51|1224.11|1228.26|1222.86|37
1655147630000|2022-06-13 19:13:50|1228.3|1222.9|1228.37|1222.97|1228.45|1223.05|1228.2|1222.8|31
1655147640000|2022-06-13 19:14:00|1228.36|1222.96|1229.49|1224.09|1229.53|1224.13|1228.27|1222.87|37
1655147650000|2022-06-13 19:14:10|1229.5|1224.1|1228.9|1223.5|1229.54|1224.14|1228.9|1223.5|37
1655147660000|2022-06-13 19:14:20|1228.98|1223.58|1228.88|1223.48|1229.39|1223.99|1228.79|1223.39|37
1655147670000|2022-06-13 19:14:30|1228.87|1223.47|1229.36|1223.96|1229.47|1224.07|1228.87|1223.47|30
1655147680000|2022-06-13 19:14:40|1229.4|1224|1228.82|1223.42|1229.54|1224.14|1228.63|1223.23|37
1655147690000|2022-06-13 19:14:50|1228.83|1223.43|1229.33|1223.93|1229.69|1224.29|1228.7|1223.3|39
1655147700000|2022-06-13 19:15:00|1229.74|1224.34|1228.56|1223.16|1230.09|1224.69|1228.53|1223.13|40
1655147710000|2022-06-13 19:15:10|1228.52|1223.12|1228.64|1223.24|1229.18|1223.78|1228.38|1222.98|37
1655147720000|2022-06-13 19:15:20|1228.87|1223.47|1228.49|1223.09|1229.12|1223.72|1228.4|1223|39
1655147730000|2022-06-13 19:15:30|1228.51|1223.11|1228.57|1223.17|1228.89|1223.49|1228.4|1223|34
1655147740000|2022-06-13 19:15:40|1228.54|1223.14|1228.84|1223.44|1229.05|1223.65|1228.54|1223.14|38
1655147750000|2022-06-13 19:15:50|1228.73|1223.33|1225.56|1220.16|1228.76|1223.36|1225.22|1219.82|40
1655147760000|2022-06-13 19:16:00|1225.69|1220.29|1228.19|1222.79|1228.25|1222.85|1225.48|1220.08|40
1655147770000|2022-06-13 19:16:10|1228.99|1223.59|1223.56|1218.16|1229.11|1223.71|1223.56|1218.16|40
1655147780000|2022-06-13 19:16:20|1223.44|1218.04|1224.61|1219.21|1224.61|1219.21|1223.13|1217.73|39
1655147790000|2022-06-13 19:16:30|1224.57|1219.17|1228.48|1223.08|1228.72|1223.32|1223.4|1218|40
1655147800000|2022-06-13 19:16:40|1228.46|1223.06|1229.57|1224.17|1229.82|1224.42|1228.46|1223.06|37
1655147810000|2022-06-13 19:16:50|1229.8|1224.4|1230.63|1225.23|1230.63|1225.23|1229.53|1224.13|38
1655147820000|2022-06-13 19:17:00|1230.43|1225.03|1232.3|1226.9|1232.3|1226.9|1230.43|1225.03|37
1655147830000|2022-06-13 19:17:10|1232.07|1226.67|1234.44|1229.04|1235.55|1230.15|1232.07|1226.67|39
1655147840000|2022-06-13 19:17:20|1234.38|1228.98|1231.41|1226.01|1234.77|1229.37|1231.17|1225.77|39
1655147850000|2022-06-13 19:17:30|1231.39|1225.99|1228.64|1223.24|1231.77|1226.37|1228.48|1223.08|39
1655147860000|2022-06-13 19:17:40|1228.84|1223.44|1227.41|1222.01|1229.77|1224.37|1227.08|1221.68|39
1655147870000|2022-06-13 19:17:50|1227.56|1222.16|1226.2|1220.8|1227.64|1222.24|1225.53|1220.13|40
1655147880000|2022-06-13 19:18:00|1226.44|1221.04|1229.49|1224.09|1229.49|1224.09|1226.44|1221.04|39
1655147890000|2022-06-13 19:18:10|1229.33|1223.93|1228.34|1222.94|1229.63|1224.23|1228.23|1222.83|35
1655147900000|2022-06-13 19:18:20|1228.42|1223.02|1226.18|1220.78|1228.42|1223.02|1225.61|1220.21|40
1655147910000|2022-06-13 19:18:30|1226.24|1220.84|1225.95|1220.55|1226.63|1221.23|1225.38|1219.98|40
1655147920000|2022-06-13 19:18:40|1225.9|1220.5|1225.05|1219.65|1226.14|1220.74|1224.87|1219.47|37
1655147930000|2022-06-13 19:18:50|1224.66|1219.26|1225.03|1219.63|1225.33|1219.93|1224.26|1218.86|39
1655147940000|2022-06-13 19:19:00|1225.3|1219.9|1224.77|1219.37|1225.47|1220.07|1223.84|1218.44|38
1655147950000|2022-06-13 19:19:10|1224.86|1219.46|1224.71|1219.31|1225.2|1219.8|1224.31|1218.91|39
1655147960000|2022-06-13 19:19:20|1224.78|1219.38|1224.31|1218.91|1225.28|1219.88|1224.2|1218.8|39
1655147970000|2022-06-13 19:19:30|1224.42|1219.02|1224.22|1218.82|1224.88|1219.48|1224.22|1218.82|36
1655147980000|2022-06-13 19:19:40|1224.41|1219.01|1228.51|1223.11|1228.51|1223.11|1224.41|1219.01|35
1655147990000|2022-06-13 19:19:50|1228.5|1223.1|1227.64|1222.24|1229.12|1223.72|1227.23|1221.83|37
1655148000000|2022-06-13 19:20:00|1227.63|1222.23|1228.08|1222.68|1228.13|1222.73|1225.79|1220.39|40
1655148010000|2022-06-13 19:20:10|1228.06|1222.66|1228.64|1223.24|1229.26|1223.86|1228.06|1222.66|38
1655148020000|2022-06-13 19:20:20|1228.57|1223.17|1226.25|1220.85|1228.57|1223.17|1225.71|1220.31|39
1655148030000|2022-06-13 19:20:30|1226.15|1220.75|1227.23|1221.83|1227.46|1222.06|1226.02|1220.62|39
1655148040000|2022-06-13 19:20:40|1227.2|1221.8|1229.08|1223.68|1229.54|1224.14|1227.15|1221.75|37
1655148050000|2022-06-13 19:20:50|1228.85|1223.45|1228.47|1223.07|1229.94|1224.54|1228.31|1222.91|38
1655148060000|2022-06-13 19:21:00|1228.58|1223.18|1228.95|1223.55|1229.82|1224.42|1228.58|1223.18|40
1655148070000|2022-06-13 19:21:10|1229.57|1224.17|1228.61|1223.21|1230.62|1225.22|1228.61|1223.21|39
1655148080000|2022-06-13 19:21:20|1228.45|1223.05|1229.3|1223.9|1229.3|1223.9|1227.91|1222.51|40
1655148090000|2022-06-13 19:21:30|1229.4|1224|1229.59|1224.19|1229.86|1224.46|1229.19|1223.79|38
1655148100000|2022-06-13 19:21:40|1229.58|1224.18|1228.04|1222.64|1229.7|1224.3|1227.79|1222.39|37
1655148110000|2022-06-13 19:21:50|1228.38|1222.98|1225.59|1220.19|1228.38|1222.98|1225.59|1220.19|39
1655148120000|2022-06-13 19:22:00|1225.31|1219.91|1224.21|1218.81|1225.54|1220.14|1224.21|1218.81|38
1655148130000|2022-06-13 19:22:10|1224.02|1218.62|1225.25|1219.85|1225.62|1220.22|1223.82|1218.42|40
1655148140000|2022-06-13 19:22:20|1225.17|1219.77|1224.15|1218.75|1225.17|1219.77|1224.12|1218.72|39
1655148150000|2022-06-13 19:22:30|1224.14|1218.74|1223.88|1218.48|1224.39|1218.99|1223.58|1218.18|37
1655148160000|2022-06-13 19:22:40|1223.92|1218.52|1225.19|1219.79|1225.26|1219.86|1223.8|1218.4|33
1655148170000|2022-06-13 19:22:50|1224.94|1219.54|1223.54|1218.14|1224.99|1219.59|1223.13|1217.73|38
1655148180000|2022-06-13 19:23:00|1223.53|1218.13|1222.43|1217.03|1223.53|1218.13|1222.27|1216.87|38
1655148190000|2022-06-13 19:23:10|1222.71|1217.31|1224.08|1218.68|1224.08|1218.68|1222.52|1217.12|38
1655148200000|2022-06-13 19:23:20|1224.01|1218.61|1222.94|1217.54|1225.04|1219.64|1222.55|1217.15|36
1655148210000|2022-06-13 19:23:30|1222.98|1217.58|1223.87|1218.47|1224.55|1219.15|1222.84|1217.44|38
1655148220000|2022-06-13 19:23:40|1223.84|1218.44|1223.67|1218.27|1223.96|1218.56|1223.2|1217.8|37
1655148230000|2022-06-13 19:23:50|1223.68|1218.28|1223.14|1217.74|1223.68|1218.28|1223.14|1217.74|33
1655148240000|2022-06-13 19:24:00|1223.15|1217.75|1223.1|1217.7|1224.13|1218.73|1223.06|1217.66|37
1655148250000|2022-06-13 19:24:10|1223.19|1217.79|1223.15|1217.75|1224.14|1218.74|1223.08|1217.68|36
1655148260000|2022-06-13 19:24:20|1223.25|1217.85|1224.47|1219.07|1224.47|1219.07|1223.19|1217.79|38
1655148270000|2022-06-13 19:24:30|1224.46|1219.06|1222.97|1217.57|1224.46|1219.06|1222.97|1217.57|36
1655148280000|2022-06-13 19:24:40|1222.96|1217.56|1222.93|1217.53|1223.38|1217.98|1222.91|1217.51|36
1655148290000|2022-06-13 19:24:50|1222.99|1217.59|1222.99|1217.59|1223.08|1217.68|1222.45|1217.05|37
1655148300000|2022-06-13 19:25:00|1223.04|1217.64|1223.81|1218.41|1223.81|1218.41|1222.61|1217.21|37
1655148310000|2022-06-13 19:25:10|1223.99|1218.59|1223.14|1217.74|1224.29|1218.89|1223.14|1217.74|38
1655148320000|2022-06-13 19:25:20|1223.32|1217.92|1223.89|1218.49|1224.23|1218.83|1223.31|1217.91|39
1655148330000|2022-06-13 19:25:30|1223.96|1218.56|1224.84|1219.44|1224.84|1219.44|1222.72|1217.32|39
1655148340000|2022-06-13 19:25:40|1224.8|1219.4|1227.01|1221.61|1227.01|1221.61|1224.8|1219.4|38
1655148350000|2022-06-13 19:25:50|1227|1221.6|1224.87|1219.47|1227|1221.6|1224.76|1219.36|37
1655148360000|2022-06-13 19:26:00|1224.91|1219.51|1225.23|1219.83|1225.7|1220.3|1224.77|1219.37|41
1655148370000|2022-06-13 19:26:10|1225.11|1219.71|1225.74|1220.34|1226.7|1221.3|1225.11|1219.71|38
1655148380000|2022-06-13 19:26:20|1225.54|1220.14|1226.37|1220.97|1226.59|1221.19|1225.32|1219.92|37
1655148390000|2022-06-13 19:26:30|1226.27|1220.87|1225.65|1220.25|1226.38|1220.98|1225.65|1220.25|35
1655148400000|2022-06-13 19:26:40|1225.79|1220.39|1224.64|1219.24|1225.79|1220.39|1224.39|1218.99|35
1655148410000|2022-06-13 19:26:50|1224.73|1219.33|1224.94|1219.54|1224.99|1219.59|1224.37|1218.97|36
1655148420000|2022-06-13 19:27:00|1224.9|1219.5|1224.83|1219.43|1225.67|1220.27|1224.62|1219.22|38
1655148430000|2022-06-13 19:27:10|1224.81|1219.41|1224.2|1218.8|1224.85|1219.45|1224.2|1218.8|33
1655148440000|2022-06-13 19:27:20|1224.24|1218.84|1225.77|1220.37|1225.82|1220.42|1224.21|1218.81|35
1655148450000|2022-06-13 19:27:30|1225.75|1220.35|1225.7|1220.3|1225.83|1220.43|1225.43|1220.03|35
1655148460000|2022-06-13 19:27:40|1225.75|1220.35|1225.79|1220.39|1225.91|1220.51|1225.7|1220.3|27
1655148470000|2022-06-13 19:27:50|1226.63|1221.23|1227.35|1221.95|1227.44|1222.04|1226.63|1221.23|35
1655148480000|2022-06-13 19:28:00|1227.25|1221.85|1225.25|1219.85|1227.37|1221.97|1225.23|1219.83|36
1655148490000|2022-06-13 19:28:10|1225.21|1219.81|1226.39|1220.99|1226.63|1221.23|1225.21|1219.81|39
1655148500000|2022-06-13 19:28:20|1226.47|1221.07|1225.52|1220.12|1226.47|1221.07|1225.42|1220.02|38
1655148510000|2022-06-13 19:28:30|1225.51|1220.11|1225.47|1220.07|1225.62|1220.22|1225.34|1219.94|37
1655148520000|2022-06-13 19:28:40|1225.49|1220.09|1224.94|1219.54|1225.49|1220.09|1224.87|1219.47|34
1655148530000|2022-06-13 19:28:50|1224.7|1219.3|1225.23|1219.83|1225.23|1219.83|1224.51|1219.11|36
1655148540000|2022-06-13 19:29:00|1225.24|1219.84|1224.19|1218.79|1225.41|1220.01|1223.85|1218.45|36
1655148550000|2022-06-13 19:29:10|1224.21|1218.81|1223.82|1218.42|1224.26|1218.86|1223.71|1218.31|35
1655148560000|2022-06-13 19:29:20|1223.75|1218.35|1223.96|1218.56|1224.48|1219.08|1223.75|1218.35|36
1655148570000|2022-06-13 19:29:30|1224.07|1218.67|1224.6|1219.2|1224.6|1219.2|1223.81|1218.41|32
1655148580000|2022-06-13 19:29:40|1224.62|1219.22|1223.81|1218.41|1224.91|1219.51|1223.77|1218.37|30
1655148590000|2022-06-13 19:29:50|1223.84|1218.44|1224.23|1218.83|1224.72|1219.32|1223.75|1218.35|37
1655148600000|2022-06-13 19:30:00|1224.19|1218.79|1224.39|1218.99|1224.51|1219.11|1223.53|1218.13|40
1655148610000|2022-06-13 19:30:10|1224.58|1219.18|1224.39|1218.99|1224.95|1219.55|1224.39|1218.99|37
1655148620000|2022-06-13 19:30:20|1224.43|1219.03|1225.89|1220.49|1225.89|1220.49|1224.06|1218.66|35
1655148630000|2022-06-13 19:30:30|1225.9|1220.5|1226.4|1221|1227.14|1221.74|1225.74|1220.34|39
1655148640000|2022-06-13 19:30:40|1226.18|1220.78|1226.33|1220.93|1226.33|1220.93|1225.56|1220.16|40
1655148650000|2022-06-13 19:30:50|1226.2|1220.8|1226.62|1221.22|1227.09|1221.69|1226.16|1220.76|37
1655148660000|2022-06-13 19:31:00|1226.6|1221.2|1228.18|1222.78|1228.33|1222.93|1226.36|1220.96|39
1655148670000|2022-06-13 19:31:10|1228.29|1222.89|1229.98|1224.58|1230.18|1224.78|1227.81|1222.41|37
1655148680000|2022-06-13 19:31:20|1229.94|1224.54|1226.6|1221.2|1229.94|1224.54|1226.6|1221.2|39
1655148690000|2022-06-13 19:31:30|1225.92|1220.52|1224.81|1219.41|1226.1|1220.7|1223.72|1218.32|38
1655148700000|2022-06-13 19:31:40|1224.66|1219.26|1225.29|1219.89|1225.76|1220.36|1224.56|1219.16|38
1655148710000|2022-06-13 19:31:50|1225.19|1219.79|1223.08|1217.68|1225.24|1219.84|1223.08|1217.68|38
1655148720000|2022-06-13 19:32:00|1222.89|1217.49|1221.6|1216.2|1222.89|1217.49|1221.47|1216.07|38
1655148730000|2022-06-13 19:32:10|1221.63|1216.23|1221.71|1216.31|1222.02|1216.62|1221.34|1215.94|36
1655148740000|2022-06-13 19:32:20|1221.18|1215.78|1221.17|1215.77|1221.81|1216.41|1220.98|1215.58|35
1655148750000|2022-06-13 19:32:30|1221.1|1215.7|1221.04|1215.64|1221.31|1215.91|1220.57|1215.17|37
1655148760000|2022-06-13 19:32:40|1220.98|1215.58|1220.72|1215.32|1221.09|1215.69|1220.72|1215.32|32
1655148770000|2022-06-13 19:32:50|1220.62|1215.22|1219.66|1214.26|1220.67|1215.27|1219.66|1214.26|24
1655148780000|2022-06-13 19:33:00|1219.68|1214.28|1221.05|1215.65|1221.05|1215.65|1219.12|1213.72|38
1655148790000|2022-06-13 19:33:10|1221.06|1215.66|1221.12|1215.72|1221.81|1216.41|1220.61|1215.21|38
1655148800000|2022-06-13 19:33:20|1221.34|1215.94|1221.91|1216.51|1221.91|1216.51|1221.21|1215.81|36
1655148810000|2022-06-13 19:33:30|1221.94|1216.54|1222.06|1216.66|1222.14|1216.74|1220.78|1215.38|37
1655148820000|2022-06-13 19:33:40|1222.21|1216.81|1222.6|1217.2|1223.39|1217.99|1222.21|1216.81|37
1655148830000|2022-06-13 19:33:50|1222.65|1217.25|1223.31|1217.91|1223.31|1217.91|1222.59|1217.19|37
1655148840000|2022-06-13 19:34:00|1223.39|1217.99|1225.31|1219.91|1225.31|1219.91|1223.39|1217.99|38
1655148850000|2022-06-13 19:34:10|1225.34|1219.94|1226.1|1220.7|1226.1|1220.7|1224.39|1218.99|38
1655148860000|2022-06-13 19:34:20|1226.21|1220.81|1226.46|1221.06|1227.03|1221.63|1225.99|1220.59|36
1655148870000|2022-06-13 19:34:30|1226.32|1220.92|1225.81|1220.41|1226.58|1221.18|1225.67|1220.27|39
1655148880000|2022-06-13 19:34:40|1225.8|1220.4|1225.87|1220.47|1226.26|1220.86|1225.47|1220.07|35
1655148890000|2022-06-13 19:34:50|1225.9|1220.5|1227.35|1221.95|1227.38|1221.98|1225.79|1220.39|36
1655148900000|2022-06-13 19:35:00|1227.53|1222.13|1228.83|1223.43|1229.12|1223.72|1227.43|1222.03|39
1655148910000|2022-06-13 19:35:10|1228.95|1223.55|1228.59|1223.19|1229.17|1223.77|1228.58|1223.18|36
1655148920000|2022-06-13 19:35:20|1228.5|1223.1|1228.92|1223.52|1229.24|1223.84|1227.87|1222.47|35
1655148930000|2022-06-13 19:35:30|1228.91|1223.51|1227.66|1222.26|1228.91|1223.51|1227.54|1222.14|38
1655148940000|2022-06-13 19:35:40|1227.65|1222.25|1229.03|1223.63|1229.03|1223.63|1226.32|1220.92|40
1655148950000|2022-06-13 19:35:50|1229.2|1223.8|1229.79|1224.39|1230.62|1225.22|1229.2|1223.8|39
1655148960000|2022-06-13 19:36:00|1229.53|1224.13|1228.48|1223.08|1229.55|1224.15|1228.47|1223.07|37
1655148970000|2022-06-13 19:36:10|1228.41|1223.01|1232.09|1226.69|1232.09|1226.69|1228.41|1223.01|39
1655148980000|2022-06-13 19:36:20|1232.19|1226.79|1232.39|1226.99|1232.78|1227.38|1231.85|1226.45|39
1655148990000|2022-06-13 19:36:30|1232.47|1227.07|1230.12|1224.72|1232.6|1227.2|1230.12|1224.72|39
1655149000000|2022-06-13 19:36:40|1229.95|1224.55|1229.17|1223.77|1229.95|1224.55|1229.17|1223.77|33
1655149010000|2022-06-13 19:36:50|1229.36|1223.96|1229.19|1223.79|1229.58|1224.18|1229.01|1223.61|36
1655149020000|2022-06-13 19:37:00|1229.13|1223.73|1231.24|1225.84|1231.43|1226.03|1229.12|1223.72|39
1655149030000|2022-06-13 19:37:10|1231.22|1225.82|1231.88|1226.48|1232.36|1226.96|1231.1|1225.7|39
1655149040000|2022-06-13 19:37:20|1232|1226.6|1232.34|1226.94|1233.13|1227.73|1231.95|1226.55|37
1655149050000|2022-06-13 19:37:30|1232.19|1226.79|1232.09|1226.69|1232.7|1227.3|1231.78|1226.38|40
1655149060000|2022-06-13 19:37:40|1232.24|1226.84|1231.47|1226.07|1232.49|1227.09|1231.04|1225.64|39
1655149070000|2022-06-13 19:37:50|1231.55|1226.15|1231.49|1226.09|1231.91|1226.51|1230.77|1225.37|39
1655149080000|2022-06-13 19:38:00|1231.4|1226|1230.4|1225|1231.42|1226.02|1230.4|1225|35
1655149090000|2022-06-13 19:38:10|1230.46|1225.06|1230.68|1225.28|1231.02|1225.62|1229.75|1224.35|36
1655149100000|2022-06-13 19:38:20|1230.67|1225.27|1229.98|1224.58|1230.93|1225.53|1229.98|1224.58|36
1655149110000|2022-06-13 19:38:30|1229.86|1224.46|1231.57|1226.17|1231.57|1226.17|1229.83|1224.43|38
1655149120000|2022-06-13 19:38:40|1231.34|1225.94|1230.24|1224.84|1231.62|1226.22|1229.72|1224.32|38
1655149130000|2022-06-13 19:38:50|1230.22|1224.82|1230.28|1224.88|1230.31|1224.91|1229.77|1224.37|37
1655149140000|2022-06-13 19:39:00|1230.25|1224.85|1230.95|1225.55|1231.12|1225.72|1229.36|1223.96|39
1655149150000|2022-06-13 19:39:10|1230.9|1225.5|1231.29|1225.89|1231.38|1225.98|1230.65|1225.25|36
1655149160000|2022-06-13 19:39:20|1231.38|1225.98|1231.6|1226.2|1231.64|1226.24|1231.29|1225.89|31
1655149170000|2022-06-13 19:39:30|1231.68|1226.28|1231.52|1226.12|1232.32|1226.92|1231.42|1226.02|38
1655149180000|2022-06-13 19:39:40|1231.48|1226.08|1230.89|1225.49|1231.53|1226.13|1230.45|1225.05|34
1655149190000|2022-06-13 19:39:50|1230.84|1225.44|1231.39|1225.99|1232.37|1226.97|1230.84|1225.44|37
1655149200000|2022-06-13 19:40:00|1231.4|1226|1233.28|1227.88|1233.29|1227.89|1231.4|1226|37
1655149210000|2022-06-13 19:40:10|1233.05|1227.65|1235.39|1229.99|1235.99|1230.59|1232.71|1227.31|38
1655149220000|2022-06-13 19:40:20|1235.44|1230.04|1235.28|1229.88|1236.24|1230.84|1235.25|1229.85|38
1655149230000|2022-06-13 19:40:30|1235.15|1229.75|1233.72|1228.32|1235.15|1229.75|1233.24|1227.84|39
1655149240000|2022-06-13 19:40:40|1233.63|1228.23|1233.44|1228.04|1234.5|1229.1|1233.35|1227.95|37
1655149250000|2022-06-13 19:40:50|1233.45|1228.05|1232.02|1226.62|1233.59|1228.19|1232.02|1226.62|36
1655149260000|2022-06-13 19:41:00|1231.73|1226.33|1231.73|1226.33|1232.41|1227.01|1231.38|1225.98|39
1655149270000|2022-06-13 19:41:10|1231.59|1226.19|1232.42|1227.02|1232.62|1227.22|1231.59|1226.19|38
1655149280000|2022-06-13 19:41:20|1232.52|1227.12|1232.48|1227.08|1232.96|1227.56|1232.03|1226.63|40
1655149290000|2022-06-13 19:41:30|1232.66|1227.26|1233.21|1227.81|1233.7|1228.3|1232.54|1227.14|37
1655149300000|2022-06-13 19:41:40|1233.29|1227.89|1232.58|1227.18|1233.93|1228.53|1232.58|1227.18|36
1655149310000|2022-06-13 19:41:50|1232.6|1227.2|1232.51|1227.11|1233|1227.6|1232|1226.6|35
1655149320000|2022-06-13 19:42:00|1232.47|1227.07|1233.08|1227.68|1233.48|1228.08|1232.41|1227.01|37
1655149330000|2022-06-13 19:42:10|1232.88|1227.48|1232.88|1227.48|1232.99|1227.59|1232.55|1227.15|36
1655149340000|2022-06-13 19:42:20|1232.87|1227.47|1233.01|1227.61|1233.02|1227.62|1232.6|1227.2|34
1655149350000|2022-06-13 19:42:30|1232.86|1227.46|1232.99|1227.59|1233.37|1227.97|1232.75|1227.35|40
1655149360000|2022-06-13 19:42:40|1232.94|1227.54|1232.84|1227.44|1233.47|1228.07|1232.7|1227.3|37
1655149370000|2022-06-13 19:42:50|1232.82|1227.42|1232.79|1227.39|1232.94|1227.54|1232.56|1227.16|38
1655149380000|2022-06-13 19:43:00|1232.83|1227.43|1232.19|1226.79|1232.83|1227.43|1231.94|1226.54|35
1655149390000|2022-06-13 19:43:10|1232.1|1226.7|1232.69|1227.29|1232.73|1227.33|1232.02|1226.62|38
1655149400000|2022-06-13 19:43:20|1232.71|1227.31|1232.55|1227.15|1233.33|1227.93|1232.25|1226.85|38
1655149410000|2022-06-13 19:43:30|1232.53|1227.13|1231.86|1226.46|1232.59|1227.19|1231.86|1226.46|33
1655149420000|2022-06-13 19:43:40|1231.85|1226.45|1231.5|1226.1|1231.9|1226.5|1231.47|1226.07|35
1655149430000|2022-06-13 19:43:50|1231.51|1226.11|1230.63|1225.23|1231.51|1226.11|1230.15|1224.75|34
1655149440000|2022-06-13 19:44:00|1230.6|1225.2|1230.02|1224.62|1230.6|1225.2|1229.93|1224.53|33
1655149450000|2022-06-13 19:44:10|1229.97|1224.57|1230.3|1224.9|1230.74|1225.34|1229.81|1224.41|36
1655149460000|2022-06-13 19:44:20|1230.18|1224.78|1230.36|1224.96|1230.5|1225.1|1229.85|1224.45|36
1655149470000|2022-06-13 19:44:30|1230.38|1224.98|1231.29|1225.89|1231.36|1225.96|1230.34|1224.94|39
1655149480000|2022-06-13 19:44:40|1231.27|1225.87|1230.78|1225.38|1231.27|1225.87|1230.53|1225.13|37
1655149490000|2022-06-13 19:44:50|1230.92|1225.52|1229.85|1224.45|1230.92|1225.52|1229.69|1224.29|39
1655149500000|2022-06-13 19:45:00|1229.87|1224.47|1230.03|1224.63|1230.03|1224.63|1229.43|1224.03|38
1655149510000|2022-06-13 19:45:10|1230.34|1224.94|1232.63|1227.23|1232.72|1227.32|1230.13|1224.73|37
1655149520000|2022-06-13 19:45:20|1232.65|1227.25|1233.04|1227.64|1233.07|1227.67|1232.39|1226.99|34
1655149530000|2022-06-13 19:45:30|1232.99|1227.59|1232.39|1226.99|1233.3|1227.9|1232.31|1226.91|37
1655149540000|2022-06-13 19:45:40|1232.17|1226.77|1232.85|1227.45|1233.15|1227.75|1232.14|1226.74|39
1655149550000|2022-06-13 19:45:50|1232.84|1227.44|1234.23|1228.83|1234.4|1229|1232.84|1227.44|35
1655149560000|2022-06-13 19:46:00|1234.28|1228.88|1233.77|1228.37|1234.28|1228.88|1233.29|1227.89|40
1655149570000|2022-06-13 19:46:10|1233.85|1228.45|1234.45|1229.05|1234.92|1229.52|1233.8|1228.4|37
1655149580000|2022-06-13 19:46:20|1234.64|1229.24|1234.36|1228.96|1234.96|1229.56|1234.01|1228.61|38
1655149590000|2022-06-13 19:46:30|1234.49|1229.09|1235.94|1230.54|1236.06|1230.66|1234.48|1229.08|34
1655149600000|2022-06-13 19:46:40|1235.92|1230.52|1235.63|1230.23|1235.93|1230.53|1235.54|1230.14|36
1655149610000|2022-06-13 19:46:50|1235.6|1230.2|1235.83|1230.43|1235.89|1230.49|1235.6|1230.2|32
1655149620000|2022-06-13 19:47:00|1235.74|1230.34|1236.37|1230.97|1236.67|1231.27|1235.34|1229.94|39
1655149630000|2022-06-13 19:47:10|1236.43|1231.03|1234.54|1229.14|1236.66|1231.26|1234.53|1229.13|40
1655149640000|2022-06-13 19:47:20|1234.55|1229.15|1234.37|1228.97|1234.67|1229.27|1234.37|1228.97|38
1655149650000|2022-06-13 19:47:30|1234.35|1228.95|1233.71|1228.31|1234.55|1229.15|1233.71|1228.31|38
1655149660000|2022-06-13 19:47:40|1233.75|1228.35|1233.43|1228.03|1234.34|1228.94|1233.26|1227.86|37
1655149670000|2022-06-13 19:47:50|1233.1|1227.7|1234.8|1229.4|1234.95|1229.55|1233.1|1227.7|38
1655149680000|2022-06-13 19:48:00|1234.99|1229.59|1235.4|1230|1235.54|1230.14|1234.99|1229.59|38
1655149690000|2022-06-13 19:48:10|1235.48|1230.08|1235.12|1229.72|1236.26|1230.86|1235.12|1229.72|34
1655149700000|2022-06-13 19:48:20|1235.21|1229.81|1235.52|1230.12|1235.8|1230.4|1234.82|1229.42|35
1655149710000|2022-06-13 19:48:30|1235.41|1230.01|1236.63|1231.23|1236.63|1231.23|1235.41|1230.01|36
1655149720000|2022-06-13 19:48:40|1236.58|1231.18|1237.42|1232.02|1238.33|1232.93|1236.39|1230.99|37
1655149730000|2022-06-13 19:48:50|1237.06|1231.66|1236.5|1231.1|1237.43|1232.03|1236.5|1231.1|39
1655149740000|2022-06-13 19:49:00|1236.57|1231.17|1235.73|1230.33|1237.47|1232.07|1235.59|1230.19|40
1655149750000|2022-06-13 19:49:10|1235.75|1230.35|1236.13|1230.73|1236.28|1230.88|1235.63|1230.23|36
1655149760000|2022-06-13 19:49:20|1236.2|1230.8|1236.74|1231.34|1236.99|1231.59|1235.95|1230.55|38
1655149770000|2022-06-13 19:49:30|1236.67|1231.27|1235.58|1230.18|1236.67|1231.27|1235.53|1230.13|37
1655149780000|2022-06-13 19:49:40|1235.21|1229.81|1235.22|1229.82|1235.39|1229.99|1235.12|1229.72|36
1655149790000|2022-06-13 19:49:50|1235.26|1229.86|1235.72|1230.32|1235.8|1230.4|1234.95|1229.55|40
1655149800000|2022-06-13 19:50:00|1235.65|1230.25|1235.07|1229.67|1235.88|1230.48|1234.43|1229.03|40
1655149810000|2022-06-13 19:50:10|1235.16|1229.76|1235.48|1230.08|1235.82|1230.42|1234.28|1228.88|37
1655149820000|2022-06-13 19:50:20|1235.4|1230|1234.55|1229.15|1235.48|1230.08|1234.28|1228.88|36
1655149830000|2022-06-13 19:50:30|1234.54|1229.14|1234.13|1228.73|1234.76|1229.36|1234.12|1228.72|37
1655149840000|2022-06-13 19:50:40|1234.16|1228.76|1232.66|1227.26|1234.16|1228.76|1232.66|1227.26|38
1655149850000|2022-06-13 19:50:50|1232.76|1227.36|1233.09|1227.69|1233.75|1228.35|1232.66|1227.26|39
1655149860000|2022-06-13 19:51:00|1233.05|1227.65|1231.95|1226.55|1233.16|1227.76|1231.74|1226.34|39
1655149870000|2022-06-13 19:51:10|1232.22|1226.82|1230.46|1225.06|1232.69|1227.29|1230.34|1224.94|38
1655149880000|2022-06-13 19:51:20|1230.64|1225.24|1231.6|1226.2|1231.88|1226.48|1230.64|1225.24|39
1655149890000|2022-06-13 19:51:30|1231.54|1226.14|1230.79|1225.39|1231.54|1226.14|1230.74|1225.34|38
1655149900000|2022-06-13 19:51:40|1230.85|1225.45|1229.61|1224.21|1230.89|1225.49|1229.55|1224.15|36
1655149910000|2022-06-13 19:51:50|1229.69|1224.29|1228.85|1223.45|1229.96|1224.56|1228.85|1223.45|38
1655149920000|2022-06-13 19:52:00|1228.94|1223.54|1231.36|1225.96|1231.36|1225.96|1228.8|1223.4|38
1655149930000|2022-06-13 19:52:10|1231.45|1226.05|1232.66|1227.26|1232.68|1227.28|1231.45|1226.05|37
1655149940000|2022-06-13 19:52:20|1232.68|1227.28|1231.18|1225.78|1233.2|1227.8|1231.18|1225.78|39
1655149950000|2022-06-13 19:52:30|1230.97|1225.57|1230.26|1224.86|1230.97|1225.57|1229.89|1224.49|38
1655149960000|2022-06-13 19:52:40|1230.09|1224.69|1229.08|1223.68|1230.66|1225.26|1229.08|1223.68|37
1655149970000|2022-06-13 19:52:50|1229.15|1223.75|1229.26|1223.86|1230|1224.6|1228.98|1223.58|38
1655149980000|2022-06-13 19:53:00|1229.31|1223.91|1230.62|1225.22|1230.86|1225.46|1229.31|1223.91|38
1655149990000|2022-06-13 19:53:10|1230.66|1225.26|1231.2|1225.8|1231.88|1226.48|1230.61|1225.21|40
1655150000000|2022-06-13 19:53:20|1231.17|1225.77|1230.64|1225.24|1231.38|1225.98|1230.24|1224.84|37
1655150010000|2022-06-13 19:53:30|1230.7|1225.3|1229.77|1224.37|1230.85|1225.45|1229.57|1224.17|37
1655150020000|2022-06-13 19:53:40|1229.78|1224.38|1229.73|1224.33|1230.23|1224.83|1229.71|1224.31|36
1655150030000|2022-06-13 19:53:50|1229.84|1224.44|1229.28|1223.88|1229.84|1224.44|1228.85|1223.45|35
1655150040000|2022-06-13 19:54:00|1229.13|1223.73|1229.83|1224.43|1229.83|1224.43|1229.02|1223.62|35
1655150050000|2022-06-13 19:54:10|1229.98|1224.58|1229.01|1223.61|1229.98|1224.58|1228.94|1223.54|33
1655150060000|2022-06-13 19:54:20|1228.8|1223.4|1228.47|1223.07|1229.46|1224.06|1228.35|1222.95|36
1655150070000|2022-06-13 19:54:30|1228.66|1223.26|1228.5|1223.1|1228.99|1223.59|1228.28|1222.88|40
1655150080000|2022-06-13 19:54:40|1228.41|1223.01|1228.9|1223.5|1229.21|1223.81|1227.66|1222.26|38
1655150090000|2022-06-13 19:54:50|1228.92|1223.52|1229.02|1223.62|1229.13|1223.73|1228.39|1222.99|34
1655150100000|2022-06-13 19:55:00|1228.99|1223.59|1228.95|1223.55|1229.76|1224.36|1228.76|1223.36|37
1655150110000|2022-06-13 19:55:10|1228.93|1223.53|1228.53|1223.13|1228.99|1223.59|1228.26|1222.86|36
1655150120000|2022-06-13 19:55:20|1228.25|1222.85|1228.23|1222.83|1228.45|1223.05|1227.91|1222.51|33
1655150130000|2022-06-13 19:55:30|1228.28|1222.88|1228.17|1222.77|1228.48|1223.08|1228.12|1222.72|32
1655150140000|2022-06-13 19:55:40|1228.15|1222.75|1228.21|1222.81|1228.47|1223.07|1228.15|1222.75|37
1655150150000|2022-06-13 19:55:50|1228.2|1222.8|1228.5|1223.1|1228.5|1223.1|1228.14|1222.74|26
1655150160000|2022-06-13 19:56:00|1228.58|1223.18|1230.97|1225.57|1231.12|1225.72|1228.58|1223.18|37
1655150170000|2022-06-13 19:56:10|1231.03|1225.63|1231.91|1226.51|1232.21|1226.81|1231.03|1225.63|38
1655150180000|2022-06-13 19:56:20|1232.01|1226.61|1232.03|1226.63|1232.5|1227.1|1231.3|1225.9|40
1655150190000|2022-06-13 19:56:30|1231.98|1226.58|1232.59|1227.19|1232.59|1227.19|1231.34|1225.94|36
1655150200000|2022-06-13 19:56:40|1232.56|1227.16|1231.97|1226.57|1232.95|1227.55|1231.84|1226.44|36
1655150210000|2022-06-13 19:56:50|1231.98|1226.58|1231.2|1225.8|1232.23|1226.83|1231.2|1225.8|34
1655150220000|2022-06-13 19:57:00|1231.12|1225.72|1230.26|1224.86|1231.18|1225.78|1230.26|1224.86|35
1655150230000|2022-06-13 19:57:10|1230.05|1224.65|1228.72|1223.32|1230.12|1224.72|1228.62|1223.22|38
1655150240000|2022-06-13 19:57:20|1228.7|1223.3|1228.36|1222.96|1228.95|1223.55|1227.88|1222.48|36
1655150250000|2022-06-13 19:57:30|1228.38|1222.98|1229.13|1223.73|1229.13|1223.73|1228.18|1222.78|35
1655150260000|2022-06-13 19:57:40|1229.44|1224.04|1229.69|1224.29|1229.93|1224.53|1229.25|1223.85|34
1655150270000|2022-06-13 19:57:50|1229.64|1224.24|1229.6|1224.2|1229.93|1224.53|1229.45|1224.05|34
1655150280000|2022-06-13 19:58:00|1229.51|1224.11|1229.51|1224.11|1229.8|1224.4|1229.08|1223.68|38
1655150290000|2022-06-13 19:58:10|1229.89|1224.49|1231.38|1225.98|1231.48|1226.08|1229.89|1224.49|37
1655150300000|2022-06-13 19:58:20|1231.49|1226.09|1230.95|1225.55|1231.62|1226.22|1230.89|1225.49|37
1655150310000|2022-06-13 19:58:30|1231.04|1225.64|1230.89|1225.49|1231.5|1226.1|1230.69|1225.29|35
1655150320000|2022-06-13 19:58:40|1230.87|1225.47|1231.17|1225.77|1231.31|1225.91|1230.86|1225.46|38
1655150330000|2022-06-13 19:58:50|1231.28|1225.88|1231.48|1226.08|1231.55|1226.15|1231.28|1225.88|32
1655150340000|2022-06-13 19:59:00|1231.37|1225.97|1231.69|1226.29|1231.93|1226.53|1231.09|1225.69|36
1655150350000|2022-06-13 19:59:10|1231.68|1226.28|1230.48|1225.08|1231.75|1226.35|1229.77|1224.37|38
1655150360000|2022-06-13 19:59:20|1230.43|1225.03|1229.25|1223.85|1230.43|1225.03|1229.13|1223.73|37
1655150370000|2022-06-13 19:59:30|1229.24|1223.84|1229.42|1224.02|1229.54|1224.14|1229.24|1223.84|33
1655150380000|2022-06-13 19:59:40|1229.48|1224.08|1229.5|1224.1|1229.7|1224.3|1229.26|1223.86|34
1655150390000|2022-06-13 19:59:50|1229.55|1224.15|1228.02|1222.62|1229.55|1224.15|1228.02|1222.62|38
1655150400000|2022-06-13 20:00:00|1228.07|1222.67|1230|1224.6|1230.89|1225.49|1228.07|1222.67|39
1655150410000|2022-06-13 20:00:10|1229.82|1224.42|1230.53|1225.13|1231.08|1225.68|1229.48|1224.08|39
1655150420000|2022-06-13 20:00:20|1230.61|1225.21|1231.37|1225.97|1231.99|1226.59|1230.17|1224.77|40
1655150430000|2022-06-13 20:00:30|1231.33|1225.93|1232.93|1227.53|1233.12|1227.72|1231.32|1225.92|40
1655150440000|2022-06-13 20:00:40|1232.92|1227.52|1232.82|1227.42|1233.03|1227.63|1232.65|1227.25|36
1655150450000|2022-06-13 20:00:50|1232.84|1227.44|1235.56|1230.16|1235.56|1230.16|1232.81|1227.41|39
1655150460000|2022-06-13 20:01:00|1235.33|1229.93|1235.54|1230.14|1235.94|1230.54|1234.46|1229.06|38
1655150470000|2022-06-13 20:01:10|1235.59|1230.19|1236.78|1231.38|1236.78|1231.38|1235.34|1229.94|40
1655150480000|2022-06-13 20:01:20|1236.79|1231.39|1237.5|1232.1|1238.34|1232.94|1236.36|1230.96|38
1655150490000|2022-06-13 20:01:30|1237.48|1232.08|1238|1232.6|1238.31|1232.91|1236.68|1231.28|39
1655150500000|2022-06-13 20:01:40|1238.03|1232.63|1237.75|1232.35|1238.21|1232.81|1237.48|1232.08|37
1655150510000|2022-06-13 20:01:50|1238.05|1232.65|1240.37|1234.97|1241.16|1235.76|1237.75|1232.35|39
1655150520000|2022-06-13 20:02:00|1240.36|1234.96|1240.08|1234.68|1240.36|1234.96|1239.53|1234.13|40
1655150530000|2022-06-13 20:02:10|1240.01|1234.61|1240.21|1234.81|1240.72|1235.32|1239.98|1234.58|36
1655150540000|2022-06-13 20:02:20|1240.34|1234.94|1240.04|1234.64|1240.47|1235.07|1239.86|1234.46|37
1655150550000|2022-06-13 20:02:30|1240.1|1234.7|1240.12|1234.72|1241.58|1236.18|1240|1234.6|37
1655150560000|2022-06-13 20:02:40|1240.06|1234.66|1241.49|1236.09|1241.6|1236.2|1240.04|1234.64|36
1655150570000|2022-06-13 20:02:50|1241.42|1236.02|1242.12|1236.72|1242.13|1236.73|1240.9|1235.5|37
1655150580000|2022-06-13 20:03:00|1242.16|1236.76|1243.05|1237.65|1243.28|1237.88|1241.87|1236.47|37
1655150590000|2022-06-13 20:03:10|1242.99|1237.59|1240.55|1235.15|1243.17|1237.77|1240.54|1235.14|39
1655150600000|2022-06-13 20:03:20|1240.39|1234.99|1239.94|1234.54|1240.39|1234.99|1238.22|1232.82|38
1655150610000|2022-06-13 20:03:30|1240.01|1234.61|1240.24|1234.84|1240.54|1235.14|1239.65|1234.25|35
1655150620000|2022-06-13 20:03:40|1240.22|1234.82|1240.05|1234.65|1240.34|1234.94|1239.89|1234.49|39
1655150630000|2022-06-13 20:03:50|1239.97|1234.57|1240.29|1234.89|1240.29|1234.89|1239.58|1234.18|35
1655150640000|2022-06-13 20:04:00|1240.45|1235.05|1241.59|1236.19|1242.25|1236.85|1240.42|1235.02|39
1655150650000|2022-06-13 20:04:10|1241.58|1236.18|1241.78|1236.38|1241.78|1236.38|1240.56|1235.16|36
1655150660000|2022-06-13 20:04:20|1242.11|1236.71|1243.65|1238.25|1243.75|1238.35|1241.86|1236.46|39
1655150670000|2022-06-13 20:04:30|1243.53|1238.13|1245.08|1239.68|1245.42|1240.02|1243.43|1238.03|38
1655150680000|2022-06-13 20:04:40|1245.06|1239.66|1243.59|1238.19|1245.07|1239.67|1243.59|1238.19|39
1655150690000|2022-06-13 20:04:50|1243.62|1238.22|1245.22|1239.82|1245.22|1239.82|1243.62|1238.22|33
1655150700000|2022-06-13 20:05:00|1245.12|1239.72|1244.78|1239.38|1245.24|1239.84|1244.63|1239.23|36
1655150710000|2022-06-13 20:05:10|1244.85|1239.45|1244.31|1238.91|1244.85|1239.45|1243.97|1238.57|33
1655150720000|2022-06-13 20:05:20|1244.33|1238.93|1244.79|1239.39|1245.43|1240.03|1244.33|1238.93|40
1655150730000|2022-06-13 20:05:30|1244.88|1239.48|1244.91|1239.51|1245.08|1239.68|1244.8|1239.4|35
1655150740000|2022-06-13 20:05:40|1244.92|1239.52|1246.51|1241.11|1246.62|1241.22|1244.91|1239.51|37
1655150750000|2022-06-13 20:05:50|1246.36|1240.96|1246.61|1241.21|1246.61|1241.21|1246.14|1240.74|39
1655150760000|2022-06-13 20:06:00|1246.59|1241.19|1247.13|1241.73|1247.44|1242.04|1246.32|1240.92|37
1655150770000|2022-06-13 20:06:10|1247.12|1241.72|1247.11|1241.71|1247.46|1242.06|1246.99|1241.59|40
1655150780000|2022-06-13 20:06:20|1247.08|1241.68|1248.58|1243.18|1248.58|1243.18|1247.02|1241.62|38
1655150790000|2022-06-13 20:06:30|1248.59|1243.19|1250.57|1245.17|1250.57|1245.17|1248.59|1243.19|39
1655150800000|2022-06-13 20:06:40|1250.42|1245.02|1248.97|1243.57|1250.68|1245.28|1248.97|1243.57|37
1655150810000|2022-06-13 20:06:50|1248.93|1243.53|1248.01|1242.61|1249.21|1243.81|1247.95|1242.55|40
1655150820000|2022-06-13 20:07:00|1247.97|1242.57|1249.38|1243.98|1249.82|1244.42|1247.72|1242.32|38
1655150830000|2022-06-13 20:07:10|1249.34|1243.94|1248.21|1242.81|1249.39|1243.99|1248.01|1242.61|37
1655150840000|2022-06-13 20:07:20|1248.3|1242.9|1247.24|1241.84|1248.3|1242.9|1247.24|1241.84|38
1655150850000|2022-06-13 20:07:30|1247.25|1241.85|1246.63|1241.23|1247.29|1241.89|1246.63|1241.23|37
1655150860000|2022-06-13 20:07:40|1246.65|1241.25|1246.73|1241.33|1246.77|1241.37|1246.37|1240.97|34
1655150870000|2022-06-13 20:07:50|1246.75|1241.35|1247.44|1242.04|1247.61|1242.21|1246.75|1241.35|35
1655150880000|2022-06-13 20:08:00|1247.42|1242.02|1247.3|1241.9|1247.89|1242.49|1247.22|1241.82|33
1655150890000|2022-06-13 20:08:10|1247.31|1241.91|1247.15|1241.75|1247.43|1242.03|1247.07|1241.67|35
1655150900000|2022-06-13 20:08:20|1247.1|1241.7|1247.17|1241.77|1247.64|1242.24|1246.75|1241.35|35
1655150910000|2022-06-13 20:08:30|1247.26|1241.86|1246.98|1241.58|1247.3|1241.9|1246.98|1241.58|30
1655150920000|2022-06-13 20:08:40|1246.95|1241.55|1245.73|1240.33|1247.08|1241.68|1245.73|1240.33|30
1655150930000|2022-06-13 20:08:50|1245.71|1240.31|1245.77|1240.37|1245.78|1240.38|1245.65|1240.25|27
1655150940000|2022-06-13 20:09:00|1245.97|1240.57|1246.27|1240.87|1246.27|1240.87|1245.77|1240.37|38
1655150950000|2022-06-13 20:09:10|1246.31|1240.91|1247.39|1241.99|1247.43|1242.03|1246.31|1240.91|31
1655150960000|2022-06-13 20:09:20|1247.42|1242.02|1248.36|1242.96|1248.66|1243.26|1247.4|1242|34
1655150970000|2022-06-13 20:09:30|1248.55|1243.15|1248.99|1243.59|1248.99|1243.59|1248.08|1242.68|40
1655150980000|2022-06-13 20:09:40|1249.08|1243.68|1250.35|1244.95|1250.55|1245.15|1249.04|1243.64|36
1655150990000|2022-06-13 20:09:50|1250.55|1245.15|1251|1245.6|1251.38|1245.98|1250.23|1244.83|36
1655151000000|2022-06-13 20:10:00|1250.99|1245.59|1250.28|1244.88|1251.05|1245.65|1249.96|1244.56|36
1655151010000|2022-06-13 20:10:10|1250.21|1244.81|1249.6|1244.2|1250.22|1244.82|1249.6|1244.2|33
1655151020000|2022-06-13 20:10:20|1249.59|1244.19|1250.53|1245.13|1250.53|1245.13|1249.36|1243.96|38
1655151030000|2022-06-13 20:10:30|1250.29|1244.89|1250.76|1245.36|1251.21|1245.81|1250.29|1244.89|36
1655151040000|2022-06-13 20:10:40|1250.73|1245.33|1250.29|1244.89|1251.26|1245.86|1250.26|1244.86|37
1655151050000|2022-06-13 20:10:50|1250.18|1244.78|1249.71|1244.31|1250.25|1244.85|1249.7|1244.3|34
1655151060000|2022-06-13 20:11:00|1249.78|1244.38|1248.61|1243.21|1249.78|1244.38|1248.55|1243.15|35
1655151070000|2022-06-13 20:11:10|1248.62|1243.22|1249.37|1243.97|1249.52|1244.12|1248.44|1243.04|38
1655151080000|2022-06-13 20:11:20|1249.28|1243.88|1247.46|1242.06|1249.28|1243.88|1247.46|1242.06|39
1655151090000|2022-06-13 20:11:30|1247.47|1242.07|1247.71|1242.31|1248.28|1242.88|1247.47|1242.07|36
1655151100000|2022-06-13 20:11:40|1247.74|1242.34|1246.89|1241.49|1247.74|1242.34|1246.38|1240.98|39
1655151110000|2022-06-13 20:11:50|1246.92|1241.52|1246.76|1241.36|1247.32|1241.92|1246.63|1241.23|32
1655151120000|2022-06-13 20:12:00|1246.73|1241.33|1247.66|1242.26|1247.76|1242.36|1246.56|1241.16|39
1655151130000|2022-06-13 20:12:10|1247.57|1242.17|1246.3|1240.9|1247.57|1242.17|1246.18|1240.78|38
1655151140000|2022-06-13 20:12:20|1246.26|1240.86|1246.8|1241.4|1247.22|1241.82|1246|1240.6|38
1655151150000|2022-06-13 20:12:30|1246.9|1241.5|1246.07|1240.67|1246.97|1241.57|1245.94|1240.54|37
1655151160000|2022-06-13 20:12:40|1246.22|1240.82|1245.86|1240.46|1246.42|1241.02|1245.81|1240.41|37
1655151170000|2022-06-13 20:12:50|1245.93|1240.53|1247.05|1241.65|1247.1|1241.7|1245.72|1240.32|32
1655151180000|2022-06-13 20:13:00|1247.09|1241.69|1246.71|1241.31|1247.15|1241.75|1246.19|1240.79|40
1655151190000|2022-06-13 20:13:10|1246.73|1241.33|1247.74|1242.34|1247.82|1242.42|1246.46|1241.06|38
1655151200000|2022-06-13 20:13:20|1247.63|1242.23|1247.29|1241.89|1248|1242.6|1246.99|1241.59|37
1655151210000|2022-06-13 20:13:30|1247.26|1241.86|1247.81|1242.41|1247.81|1242.41|1247.25|1241.85|31
1655151220000|2022-06-13 20:13:40|1247.8|1242.4|1247.94|1242.54|1248.49|1243.09|1247.47|1242.07|36
1655151230000|2022-06-13 20:13:50|1247.88|1242.48|1248.69|1243.29|1248.75|1243.35|1247.88|1242.48|33
1655151240000|2022-06-13 20:14:00|1248.65|1243.25|1250.78|1245.38|1250.78|1245.38|1248.65|1243.25|40
1655151250000|2022-06-13 20:14:10|1250.79|1245.39|1250.66|1245.26|1250.98|1245.58|1250.22|1244.82|40
1655151260000|2022-06-13 20:14:20|1250.63|1245.23|1249.46|1244.06|1251.04|1245.64|1249.44|1244.04|38
1655151270000|2022-06-13 20:14:30|1249.44|1244.04|1247.94|1242.54|1249.57|1244.17|1247.57|1242.17|37
1655151280000|2022-06-13 20:14:40|1247.95|1242.55|1248.39|1242.99|1248.64|1243.24|1247.95|1242.55|39
1655151290000|2022-06-13 20:14:50|1248.32|1242.92|1247.94|1242.54|1248.8|1243.4|1247.94|1242.54|34
1655151300000|2022-06-13 20:15:00|1248.21|1242.81|1247.55|1242.15|1248.87|1243.47|1246.94|1241.54|38
1655151310000|2022-06-13 20:15:10|1247.68|1242.28|1247.85|1242.45|1248.43|1243.03|1247.55|1242.15|37
1655151320000|2022-06-13 20:15:20|1248.23|1242.83|1249.96|1244.56|1250.01|1244.61|1248.23|1242.83|38
1655151330000|2022-06-13 20:15:30|1250.04|1244.64|1251.14|1245.74|1251.35|1245.95|1250.04|1244.64|38
1655151340000|2022-06-13 20:15:40|1251.04|1245.64|1251.14|1245.74|1251.27|1245.87|1250.14|1244.74|38
1655151350000|2022-06-13 20:15:50|1251.11|1245.71|1250.49|1245.09|1251.36|1245.96|1250.44|1245.04|33
1655151360000|2022-06-13 20:16:00|1250.46|1245.06|1250.37|1244.97|1250.78|1245.38|1250.37|1244.97|37
1655151370000|2022-06-13 20:16:10|1250.34|1244.94|1252.54|1247.14|1253.27|1247.87|1250.3|1244.9|37
1655151380000|2022-06-13 20:16:20|1252.34|1246.94|1252.14|1246.74|1252.34|1246.94|1251.94|1246.54|36
1655151390000|2022-06-13 20:16:30|1252.11|1246.71|1251.99|1246.59|1252.11|1246.71|1251.38|1245.98|36
1655151400000|2022-06-13 20:16:40|1251.98|1246.58|1252.34|1246.94|1252.6|1247.2|1251.98|1246.58|37
1655151410000|2022-06-13 20:16:50|1252.31|1246.91|1251.25|1245.85|1252.34|1246.94|1251.17|1245.77|36
1655151420000|2022-06-13 20:17:00|1251.15|1245.75|1251.25|1245.85|1251.3|1245.9|1250.34|1244.94|38
1655151430000|2022-06-13 20:17:10|1251.11|1245.71|1252.05|1246.65|1252.1|1246.7|1250.99|1245.59|36
1655151440000|2022-06-13 20:17:20|1252.09|1246.69|1251.73|1246.33|1252.43|1247.03|1251.18|1245.78|39
1655151450000|2022-06-13 20:17:30|1251.64|1246.24|1253.74|1248.34|1254.95|1249.55|1251.43|1246.03|39
1655151460000|2022-06-13 20:17:40|1253.83|1248.43|1253.79|1248.39|1254.31|1248.91|1253.79|1248.39|36
1655151470000|2022-06-13 20:17:50|1253.78|1248.38|1254|1248.6|1254.17|1248.77|1253.69|1248.29|34
1655151480000|2022-06-13 20:18:00|1254.14|1248.74|1254.25|1248.85|1254.25|1248.85|1253.86|1248.46|34
1655151490000|2022-06-13 20:18:10|1254.18|1248.78|1255.39|1249.99|1255.39|1249.99|1253.58|1248.18|39
1655151500000|2022-06-13 20:18:20|1255.38|1249.98|1257.88|1252.48|1258.25|1252.85|1255.04|1249.64|38
1655151510000|2022-06-13 20:18:30|1257.89|1252.49|1253.19|1247.79|1257.9|1252.5|1253.19|1247.79|39
1655151520000|2022-06-13 20:18:40|1252.96|1247.56|1253.14|1247.74|1253.77|1248.37|1251.7|1246.3|39
1655151530000|2022-06-13 20:18:50|1253.31|1247.91|1253.69|1248.29|1253.99|1248.59|1253.2|1247.8|40
1655151540000|2022-06-13 20:19:00|1253.68|1248.28|1253.28|1247.88|1253.86|1248.46|1253.09|1247.69|39
1655151550000|2022-06-13 20:19:10|1253.25|1247.85|1254.49|1249.09|1254.49|1249.09|1253.12|1247.72|35
1655151560000|2022-06-13 20:19:20|1254.55|1249.15|1259.33|1253.93|1259.33|1253.93|1254.4|1249|37
1655151570000|2022-06-13 20:19:30|1259.23|1253.83|1259.5|1254.1|1259.5|1254.1|1258.45|1253.05|36
1655151580000|2022-06-13 20:19:40|1259.3|1253.9|1259.68|1254.28|1259.68|1254.28|1258.77|1253.37|38
1655151590000|2022-06-13 20:19:50|1259.72|1254.32|1258.2|1252.8|1260.21|1254.81|1257.29|1251.89|39
1655151600000|2022-06-13 20:20:00|1258.22|1252.82|1257.01|1251.61|1258.22|1252.82|1257.01|1251.61|39
1655151610000|2022-06-13 20:20:10|1257.05|1251.65|1257.85|1252.45|1257.85|1252.45|1255.68|1250.28|36
1655151620000|2022-06-13 20:20:20|1258.09|1252.69|1259.84|1254.44|1259.84|1254.44|1257.64|1252.24|39
1655151630000|2022-06-13 20:20:30|1260.17|1254.77|1260.84|1255.44|1260.9|1255.5|1260.17|1254.77|36
1655151640000|2022-06-13 20:20:40|1260.88|1255.48|1264.04|1258.64|1264.47|1259.07|1260.13|1254.73|38
1655151650000|2022-06-13 20:20:50|1264.12|1258.72|1264.79|1259.39|1264.86|1259.46|1263.49|1258.09|39
1655151660000|2022-06-13 20:21:00|1264.81|1259.41|1266.11|1260.71|1266.34|1260.94|1264.34|1258.94|38
1655151670000|2022-06-13 20:21:10|1266.1|1260.7|1265.17|1259.77|1266.11|1260.71|1264.55|1259.15|38
1655151680000|2022-06-13 20:21:20|1265.24|1259.84|1264.56|1259.16|1265.52|1260.12|1264.51|1259.11|34
1655151690000|2022-06-13 20:21:30|1264.65|1259.25|1263.1|1257.7|1264.65|1259.25|1263.1|1257.7|37
1655151700000|2022-06-13 20:21:40|1263.28|1257.88|1262.62|1257.22|1263.66|1258.26|1262.62|1257.22|37
1655151710000|2022-06-13 20:21:50|1262.65|1257.25|1262.37|1256.97|1262.92|1257.52|1262.18|1256.78|33
1655151720000|2022-06-13 20:22:00|1262.38|1256.98|1262.1|1256.7|1262.4|1257|1261.93|1256.53|35
1655151730000|2022-06-13 20:22:10|1262.08|1256.68|1262.51|1257.11|1262.75|1257.35|1261.54|1256.14|39
1655151740000|2022-06-13 20:22:20|1262.57|1257.17|1262.66|1257.26|1263.06|1257.66|1262.43|1257.03|37
1655151750000|2022-06-13 20:22:30|1262.39|1256.99|1262.32|1256.92|1263.24|1257.84|1262.03|1256.63|38
1655151760000|2022-06-13 20:22:40|1262.46|1257.06|1262.18|1256.78|1263.18|1257.78|1262.18|1256.78|36
1655151770000|2022-06-13 20:22:50|1262.35|1256.95|1262.88|1257.48|1262.92|1257.52|1262.35|1256.95|38
1655151780000|2022-06-13 20:23:00|1262.85|1257.45|1263.85|1258.45|1263.85|1258.45|1261.84|1256.44|39
1655151790000|2022-06-13 20:23:10|1263.86|1258.46|1262.11|1256.71|1263.86|1258.46|1261.94|1256.54|35
1655151800000|2022-06-13 20:23:20|1262.03|1256.63|1262.67|1257.27|1262.82|1257.42|1262.03|1256.63|36
1655151810000|2022-06-13 20:23:30|1262.62|1257.22|1262.05|1256.65|1262.67|1257.27|1261.93|1256.53|35
1655151820000|2022-06-13 20:23:40|1262.21|1256.81|1261.66|1256.26|1262.21|1256.81|1261.66|1256.26|37
1655151830000|2022-06-13 20:23:50|1261.57|1256.17|1260.91|1255.51|1261.57|1256.17|1260.83|1255.43|38
1655151840000|2022-06-13 20:24:00|1260.94|1255.54|1261.33|1255.93|1261.47|1256.07|1260.77|1255.37|34
1655151850000|2022-06-13 20:24:10|1261.29|1255.89|1261.19|1255.79|1261.48|1256.08|1260.8|1255.4|37
1655151860000|2022-06-13 20:24:20|1261.2|1255.8|1261.27|1255.87|1261.71|1256.31|1261|1255.6|35
1655151870000|2022-06-13 20:24:30|1261.12|1255.72|1262.79|1257.39|1262.93|1257.53|1261.12|1255.72|35
1655151880000|2022-06-13 20:24:40|1262.39|1256.99|1264.34|1258.94|1264.34|1258.94|1262.39|1256.99|32
1655151890000|2022-06-13 20:24:50|1264.32|1258.92|1265.34|1259.94|1265.34|1259.94|1264.04|1258.64|37
1655151900000|2022-06-13 20:25:00|1265.55|1260.15|1269.5|1264.1|1270.06|1264.66|1265.06|1259.66|38
1655151910000|2022-06-13 20:25:10|1269.05|1263.65|1267.1|1261.7|1269.05|1263.65|1266.87|1261.47|39
1655151920000|2022-06-13 20:25:20|1267.05|1261.65|1267.06|1261.66|1267.09|1261.69|1266.35|1260.95|36
1655151930000|2022-06-13 20:25:30|1267.08|1261.68|1267.64|1262.24|1268|1262.6|1267.08|1261.68|37
1655151940000|2022-06-13 20:25:40|1267.66|1262.26|1266.79|1261.39|1267.8|1262.4|1266.57|1261.17|37
1655151950000|2022-06-13 20:25:50|1266.75|1261.35|1266.13|1260.73|1266.93|1261.53|1266|1260.6|35
1655151960000|2022-06-13 20:26:00|1266.24|1260.84|1267.12|1261.72|1267.13|1261.73|1266.24|1260.84|40
1655151970000|2022-06-13 20:26:10|1267.14|1261.74|1266.44|1261.04|1267.68|1262.28|1266.42|1261.02|36
1655151980000|2022-06-13 20:26:20|1266.45|1261.05|1265.32|1259.92|1266.45|1261.05|1265.26|1259.86|37
1655151990000|2022-06-13 20:26:30|1265.26|1259.86|1268.12|1262.72|1268.12|1262.72|1265.23|1259.83|35
1655152000000|2022-06-13 20:26:40|1267.91|1262.51|1270.4|1265|1271.13|1265.73|1267.91|1262.51|37
1655152010000|2022-06-13 20:26:50|1270.38|1264.98|1269.83|1264.43|1270.39|1264.99|1269.49|1264.09|35
1655152020000|2022-06-13 20:27:00|1269.82|1264.42|1269.69|1264.29|1270.38|1264.98|1269.61|1264.21|35
1655152030000|2022-06-13 20:27:10|1269.93|1264.53|1272.49|1267.09|1272.49|1267.09|1269.79|1264.39|38
1655152040000|2022-06-13 20:27:20|1272.69|1267.29|1272.63|1267.23|1272.88|1267.48|1272.25|1266.85|38
1655152050000|2022-06-13 20:27:30|1272.64|1267.24|1271.52|1266.12|1272.64|1267.24|1271.3|1265.9|35
1655152060000|2022-06-13 20:27:40|1271.51|1266.11|1271.11|1265.71|1271.6|1266.2|1270.93|1265.53|32
1655152070000|2022-06-13 20:27:50|1271.04|1265.64|1271.23|1265.83|1271.42|1266.02|1270.89|1265.49|37
1655152080000|2022-06-13 20:28:00|1271.22|1265.82|1273.07|1267.67|1273.13|1267.73|1271.22|1265.82|40
1655152090000|2022-06-13 20:28:10|1272.85|1267.45|1271.07|1265.67|1272.87|1267.47|1270.96|1265.56|36
1655152100000|2022-06-13 20:28:20|1271.03|1265.63|1270.49|1265.09|1271.07|1265.67|1270.23|1264.83|36
1655152110000|2022-06-13 20:28:30|1270.45|1265.05|1270.49|1265.09|1270.66|1265.26|1269.83|1264.43|38
1655152120000|2022-06-13 20:28:40|1270.35|1264.95|1269.93|1264.53|1270.4|1265|1269.78|1264.38|39
1655152130000|2022-06-13 20:28:50|1269.92|1264.52|1270.49|1265.09|1270.75|1265.35|1269.9|1264.5|35
1655152140000|2022-06-13 20:29:00|1270.43|1265.03|1270.41|1265.01|1270.5|1265.1|1270.01|1264.61|36
1655152150000|2022-06-13 20:29:10|1270.89|1265.49|1270.94|1265.54|1271.14|1265.74|1270.82|1265.42|34
1655152160000|2022-06-13 20:29:20|1271.04|1265.64|1271.61|1266.21|1272.62|1267.22|1270.91|1265.51|35
1655152170000|2022-06-13 20:29:30|1271.44|1266.04|1271.99|1266.59|1272.03|1266.63|1271.27|1265.87|35
1655152180000|2022-06-13 20:29:40|1272.06|1266.66|1271.59|1266.19|1272.28|1266.88|1271.47|1266.07|37
1655152190000|2022-06-13 20:29:50|1271.56|1266.16|1271.34|1265.94|1271.56|1266.16|1270.26|1264.86|40
1655152200000|2022-06-13 20:30:00|1271.39|1265.99|1270.5|1265.1|1271.5|1266.1|1270.28|1264.88|37
1655152210000|2022-06-13 20:30:10|1270.49|1265.09|1271.88|1266.48|1272.43|1267.03|1270.35|1264.95|40
1655152220000|2022-06-13 20:30:20|1271.78|1266.38|1273.14|1267.74|1273.3|1267.9|1271.78|1266.38|38
1655152230000|2022-06-13 20:30:30|1273.17|1267.77|1276.17|1270.77|1277.22|1271.82|1272.83|1267.43|39
1655152240000|2022-06-13 20:30:40|1275.98|1270.58|1278.7|1273.3|1278.7|1273.3|1275.98|1270.58|38
1655152250000|2022-06-13 20:30:50|1278.98|1273.58|1279.31|1273.91|1282.25|1276.85|1278.91|1273.51|38
1655152260000|2022-06-13 20:31:00|1279.35|1273.95|1281.93|1276.53|1283.12|1277.72|1279.35|1273.95|39
1655152270000|2022-06-13 20:31:10|1281.58|1276.18|1282.94|1277.54|1283|1277.6|1280.97|1275.57|39
1655152280000|2022-06-13 20:31:20|1283.26|1277.86|1281.67|1276.27|1283.33|1277.93|1281.6|1276.2|39
1655152290000|2022-06-13 20:31:30|1281.58|1276.18|1281.55|1276.15|1281.64|1276.24|1279.84|1274.44|39
1655152300000|2022-06-13 20:31:40|1281.65|1276.25|1279.49|1274.09|1282.58|1277.18|1279.49|1274.09|39
1655152310000|2022-06-13 20:31:50|1279.44|1274.04|1277.92|1272.52|1279.5|1274.1|1277.92|1272.52|38
1655152320000|2022-06-13 20:32:00|1277.93|1272.53|1277.64|1272.24|1277.93|1272.53|1277.28|1271.88|38
1655152330000|2022-06-13 20:32:10|1277.51|1272.11|1275.63|1270.23|1277.51|1272.11|1275.54|1270.14|36
1655152340000|2022-06-13 20:32:20|1275.56|1270.16|1277.34|1271.94|1277.34|1271.94|1275.56|1270.16|38
1655152350000|2022-06-13 20:32:30|1277.35|1271.95|1275.74|1270.34|1277.35|1271.95|1275.64|1270.24|36
1655152360000|2022-06-13 20:32:40|1275.83|1270.43|1274.58|1269.18|1275.83|1270.43|1274.15|1268.75|37
1655152370000|2022-06-13 20:32:50|1274.75|1269.35|1273.41|1268.01|1274.79|1269.39|1272.64|1267.24|38
1655152380000|2022-06-13 20:33:00|1273.49|1268.09|1272.49|1267.09|1274.3|1268.9|1272.49|1267.09|38
1655152390000|2022-06-13 20:33:10|1272.47|1267.07|1271|1265.6|1272.47|1267.07|1270.85|1265.45|39
1655152400000|2022-06-13 20:33:20|1271.48|1266.08|1271.78|1266.38|1273.54|1268.14|1270.88|1265.48|38
1655152410000|2022-06-13 20:33:30|1271.61|1266.21|1271.31|1265.91|1271.73|1266.33|1270.73|1265.33|40
1655152420000|2022-06-13 20:33:40|1271.19|1265.79|1270.54|1265.14|1271.41|1266.01|1270.54|1265.14|33
1655152430000|2022-06-13 20:33:50|1270.59|1265.19|1270.33|1264.93|1271.13|1265.73|1270.24|1264.84|39
1655152440000|2022-06-13 20:34:00|1270.3|1264.9|1268.58|1263.18|1272.2|1266.8|1267.98|1262.58|40
1655152450000|2022-06-13 20:34:10|1268.2|1262.8|1267.83|1262.43|1269.14|1263.74|1267.53|1262.13|37
1655152460000|2022-06-13 20:34:20|1267.95|1262.55|1266.51|1261.11|1268.03|1262.63|1266.2|1260.8|39
1655152470000|2022-06-13 20:34:30|1266.52|1261.12|1266.95|1261.55|1267.89|1262.49|1266.52|1261.12|38
1655152480000|2022-06-13 20:34:40|1266.8|1261.4|1263.45|1258.05|1266.93|1261.53|1262.66|1257.26|38
1655152490000|2022-06-13 20:34:50|1263.49|1258.09|1264.69|1259.29|1264.69|1259.29|1263.17|1257.77|40
1655152500000|2022-06-13 20:35:00|1264.53|1259.13|1263.31|1257.91|1264.53|1259.13|1262.86|1257.46|37
1655152510000|2022-06-13 20:35:10|1263.36|1257.96|1264.37|1258.97|1264.83|1259.43|1263.32|1257.92|39
1655152520000|2022-06-13 20:35:20|1264.44|1259.04|1264.91|1259.51|1265.67|1260.27|1264.34|1258.94|39
1655152530000|2022-06-13 20:35:30|1264.77|1259.37|1267|1261.6|1267|1261.6|1264.77|1259.37|38
1655152540000|2022-06-13 20:35:40|1266.98|1261.58|1265.16|1259.76|1267.2|1261.8|1264.79|1259.39|37
1655152550000|2022-06-13 20:35:50|1265.1|1259.7|1265.55|1260.15|1265.88|1260.48|1265.1|1259.7|33
1655152560000|2022-06-13 20:36:00|1265.58|1260.18|1264.62|1259.22|1266.08|1260.68|1264.58|1259.18|39
1655152570000|2022-06-13 20:36:10|1264.66|1259.26|1265.45|1260.05|1265.54|1260.14|1264.66|1259.26|38
1655152580000|2022-06-13 20:36:20|1265.51|1260.11|1264|1258.6|1265.76|1260.36|1263.96|1258.56|39
1655152590000|2022-06-13 20:36:30|1264.11|1258.71|1264.02|1258.62|1264.11|1258.71|1263.34|1257.94|38
1655152600000|2022-06-13 20:36:40|1264.1|1258.7|1262.85|1257.45|1264.1|1258.7|1262.68|1257.28|36
1655152610000|2022-06-13 20:36:50|1262.9|1257.5|1263|1257.6|1263.04|1257.64|1262.17|1256.77|38
1655152620000|2022-06-13 20:37:00|1262.96|1257.56|1262.08|1256.68|1263.23|1257.83|1262.08|1256.68|37
1655152630000|2022-06-13 20:37:10|1262.13|1256.73|1262.65|1257.25|1262.66|1257.26|1261.85|1256.45|34
1655152640000|2022-06-13 20:37:20|1262.53|1257.13|1263.51|1258.11|1263.51|1258.11|1262.09|1256.69|35
1655152650000|2022-06-13 20:37:30|1263.43|1258.03|1264.89|1259.49|1264.97|1259.57|1263.31|1257.91|39
1655152660000|2022-06-13 20:37:40|1264.88|1259.48|1264.94|1259.54|1265.17|1259.77|1264.64|1259.24|34
1655152670000|2022-06-13 20:37:50|1264.95|1259.55|1262.64|1257.24|1265.03|1259.63|1262.38|1256.98|37
1655152680000|2022-06-13 20:38:00|1262.72|1257.32|1263.39|1257.99|1263.39|1257.99|1262.63|1257.23|36
1655152690000|2022-06-13 20:38:10|1263.4|1258|1262.94|1257.54|1263.74|1258.34|1262.94|1257.54|36
1655152700000|2022-06-13 20:38:20|1262.84|1257.44|1260.87|1255.47|1262.9|1257.5|1260.67|1255.27|37
1655152710000|2022-06-13 20:38:30|1260.79|1255.39|1260.75|1255.35|1260.96|1255.56|1260.36|1254.96|39
1655152720000|2022-06-13 20:38:40|1260.74|1255.34|1260.63|1255.23|1260.97|1255.57|1260.56|1255.16|35
1655152730000|2022-06-13 20:38:50|1260.57|1255.17|1261.16|1255.76|1261.65|1256.25|1260.43|1255.03|37
1655152740000|2022-06-13 20:39:00|1261.15|1255.75|1260.79|1255.39|1261.32|1255.92|1260.21|1254.81|36
1655152750000|2022-06-13 20:39:10|1260.6|1255.2|1260.6|1255.2|1260.93|1255.53|1260.27|1254.87|34
1655152760000|2022-06-13 20:39:20|1260.61|1255.21|1260.24|1254.84|1260.74|1255.34|1259.52|1254.12|38
1655152770000|2022-06-13 20:39:30|1260.6|1255.2|1260.04|1254.64|1260.99|1255.59|1259.8|1254.4|35
1655152780000|2022-06-13 20:39:40|1260.1|1254.7|1260.5|1255.1|1260.72|1255.32|1259.98|1254.58|34
1655152790000|2022-06-13 20:39:50|1260.62|1255.22|1258.79|1253.39|1260.64|1255.24|1258.43|1253.03|36
1655152800000|2022-06-13 20:40:00|1258.71|1253.31|1260.06|1254.66|1260.06|1254.66|1258.3|1252.9|38
1655152810000|2022-06-13 20:40:10|1260.12|1254.72|1263.29|1257.89|1263.29|1257.89|1260.12|1254.72|39
1655152820000|2022-06-13 20:40:20|1263.32|1257.92|1262.67|1257.27|1263.73|1258.33|1262.6|1257.2|37
1655152830000|2022-06-13 20:40:30|1262.65|1257.25|1261.27|1255.87|1262.66|1257.26|1261.26|1255.86|38
1655152840000|2022-06-13 20:40:40|1261.33|1255.93|1262.34|1256.94|1262.86|1257.46|1261.33|1255.93|36
1655152850000|2022-06-13 20:40:50|1262.25|1256.85|1261.84|1256.44|1262.3|1256.9|1261.62|1256.22|38
1655152860000|2022-06-13 20:41:00|1261.78|1256.38|1260.55|1255.15|1261.78|1256.38|1260.4|1255|34
1655152870000|2022-06-13 20:41:10|1260.67|1255.27|1260.79|1255.39|1260.95|1255.55|1259.98|1254.58|38
1655152880000|2022-06-13 20:41:20|1260.78|1255.38|1260.92|1255.52|1261.42|1256.02|1260.78|1255.38|36
1655152890000|2022-06-13 20:41:30|1261.09|1255.69|1260.86|1255.46|1261.37|1255.97|1260.86|1255.46|29
1655152900000|2022-06-13 20:41:40|1260.85|1255.45|1260.49|1255.09|1260.85|1255.45|1260.44|1255.04|31
1655152910000|2022-06-13 20:41:50|1260.54|1255.14|1260.4|1255|1260.65|1255.25|1260.17|1254.77|34
1655152920000|2022-06-13 20:42:00|1260.36|1254.96|1261.21|1255.81|1261.33|1255.93|1260.36|1254.96|37
1655152930000|2022-06-13 20:42:10|1261.15|1255.75|1260.98|1255.58|1261.39|1255.99|1260.97|1255.57|34
1655152940000|2022-06-13 20:42:20|1260.85|1255.45|1258.74|1253.34|1260.85|1255.45|1258.67|1253.27|38
1655152950000|2022-06-13 20:42:30|1258.77|1253.37|1259.16|1253.76|1259.16|1253.76|1258.67|1253.27|38
1655152960000|2022-06-13 20:42:40|1259.28|1253.88|1259.23|1253.83|1259.56|1254.16|1259.03|1253.63|32
1655152970000|2022-06-13 20:42:50|1259.16|1253.76|1259.2|1253.8|1259.56|1254.16|1259.03|1253.63|38
1655152980000|2022-06-13 20:43:00|1259.18|1253.78|1259.2|1253.8|1259.55|1254.15|1259.11|1253.71|36
1655152990000|2022-06-13 20:43:10|1259.16|1253.76|1260.9|1255.5|1260.92|1255.52|1259.16|1253.76|36
1655153000000|2022-06-13 20:43:20|1260.82|1255.42|1259.78|1254.38|1260.82|1255.42|1259.63|1254.23|36
1655153010000|2022-06-13 20:43:30|1259.72|1254.32|1259.72|1254.32|1259.99|1254.59|1259.68|1254.28|36
1655153020000|2022-06-13 20:43:40|1259.68|1254.28|1259.03|1253.63|1259.76|1254.36|1258.83|1253.43|38
1655153030000|2022-06-13 20:43:50|1259.05|1253.65|1258.39|1252.99|1259.22|1253.82|1258.25|1252.85|35
1655153040000|2022-06-13 20:44:00|1258.04|1252.64|1257.59|1252.19|1258.04|1252.64|1256.25|1250.85|39
1655153050000|2022-06-13 20:44:10|1257.63|1252.23|1257.67|1252.27|1258.63|1253.23|1257.35|1251.95|36
1655153060000|2022-06-13 20:44:20|1257.76|1252.36|1259|1253.6|1259.04|1253.64|1257.75|1252.35|38
1655153070000|2022-06-13 20:44:30|1258.96|1253.56|1258.07|1252.67|1259.14|1253.74|1257.9|1252.5|38
1655153080000|2022-06-13 20:44:40|1257.92|1252.52|1257.58|1252.18|1258.81|1253.41|1257.58|1252.18|38
1655153090000|2022-06-13 20:44:50|1257.57|1252.17|1258.1|1252.7|1258.35|1252.95|1257.53|1252.13|35
1655153100000|2022-06-13 20:45:00|1258.15|1252.75|1256.89|1251.49|1258.15|1252.75|1256.84|1251.44|36
1655153110000|2022-06-13 20:45:10|1256.95|1251.55|1258.41|1253.01|1259.14|1253.74|1256.95|1251.55|38
1655153120000|2022-06-13 20:45:20|1258.46|1253.06|1259.59|1254.19|1260.13|1254.73|1258.46|1253.06|37
1655153130000|2022-06-13 20:45:30|1259.33|1253.93|1258.5|1253.1|1260.16|1254.76|1258.42|1253.02|40
1655153140000|2022-06-13 20:45:40|1258.56|1253.16|1258.34|1252.94|1258.74|1253.34|1258.24|1252.84|31
1655153150000|2022-06-13 20:45:50|1258.26|1252.86|1253.08|1247.68|1258.26|1252.86|1253.08|1247.68|40
1655153160000|2022-06-13 20:46:00|1253.27|1247.87|1252.13|1246.73|1253.46|1248.06|1250.74|1245.34|37
1655153170000|2022-06-13 20:46:10|1252.15|1246.75|1250.98|1245.58|1252.23|1246.83|1250.96|1245.56|39
1655153180000|2022-06-13 20:46:20|1250.99|1245.59|1249.39|1243.99|1250.99|1245.59|1248.67|1243.27|39
1655153190000|2022-06-13 20:46:30|1249.44|1244.04|1249.08|1243.68|1249.73|1244.33|1248.96|1243.56|39
1655153200000|2022-06-13 20:46:40|1249.13|1243.73|1247.08|1241.68|1249.13|1243.73|1247.08|1241.68|39
1655153210000|2022-06-13 20:46:50|1247.22|1241.82|1248.48|1243.08|1248.48|1243.08|1247.01|1241.61|36
1655153220000|2022-06-13 20:47:00|1248.46|1243.06|1252.32|1246.92|1253.38|1247.98|1248.46|1243.06|39
1655153230000|2022-06-13 20:47:10|1252.22|1246.82|1254.27|1248.87|1254.27|1248.87|1252.22|1246.82|38
1655153240000|2022-06-13 20:47:20|1254.35|1248.95|1255.05|1249.65|1255.05|1249.65|1253.76|1248.36|40
1655153250000|2022-06-13 20:47:30|1255.12|1249.72|1254.3|1248.9|1255.23|1249.83|1254.07|1248.67|37
1655153260000|2022-06-13 20:47:40|1254.22|1248.82|1253|1247.6|1254.28|1248.88|1252.99|1247.59|36
1655153270000|2022-06-13 20:47:50|1252.99|1247.59|1252.7|1247.3|1253.92|1248.52|1252.4|1247|33
1655153280000|2022-06-13 20:48:00|1252.5|1247.1|1253.95|1248.55|1254.06|1248.66|1252.5|1247.1|38
1655153290000|2022-06-13 20:48:10|1253.8|1248.4|1253.87|1248.47|1254.04|1248.64|1253.14|1247.74|39
1655153300000|2022-06-13 20:48:20|1253.88|1248.48|1253.82|1248.42|1253.97|1248.57|1252.87|1247.47|39
1655153310000|2022-06-13 20:48:30|1253.81|1248.41|1253.32|1247.92|1253.9|1248.5|1252.61|1247.21|37
1655153320000|2022-06-13 20:48:40|1253.29|1247.89|1253.25|1247.85|1253.77|1248.37|1253.14|1247.74|38
1655153330000|2022-06-13 20:48:50|1253.23|1247.83|1253.1|1247.7|1253.69|1248.29|1252.95|1247.55|38
1655153340000|2022-06-13 20:49:00|1253.09|1247.69|1251.69|1246.29|1253.11|1247.71|1251.49|1246.09|35
1655153350000|2022-06-13 20:49:10|1251.68|1246.28|1252.2|1246.8|1252.54|1247.14|1251.68|1246.28|38
1655153360000|2022-06-13 20:49:20|1252.02|1246.62|1251.33|1245.93|1252.09|1246.69|1251.11|1245.71|36
1655153370000|2022-06-13 20:49:30|1251.31|1245.91|1250.5|1245.1|1251.31|1245.91|1250.4|1245|38
1655153380000|2022-06-13 20:49:40|1250.48|1245.08|1251.25|1245.85|1251.39|1245.99|1250.34|1244.94|36
1655153390000|2022-06-13 20:49:50|1251.36|1245.96|1248.53|1243.13|1251.43|1246.03|1247.67|1242.27|38
1655153400000|2022-06-13 20:50:00|1248.72|1243.32|1248.83|1243.43|1249.16|1243.76|1248.05|1242.65|39
1655153410000|2022-06-13 20:50:10|1248.97|1243.57|1248.48|1243.08|1249.35|1243.95|1248.32|1242.92|35
1655153420000|2022-06-13 20:50:20|1248.49|1243.09|1248.01|1242.61|1248.49|1243.09|1248.01|1242.61|32
1655153430000|2022-06-13 20:50:30|1248.02|1242.62|1247.89|1242.49|1248.23|1242.83|1247.7|1242.3|35
1655153440000|2022-06-13 20:50:40|1247.9|1242.5|1245.55|1240.15|1248|1242.6|1245.55|1240.15|34
1655153450000|2022-06-13 20:50:50|1245.5|1240.1|1247.78|1242.38|1247.81|1242.41|1245.5|1240.1|38
1655153460000|2022-06-13 20:51:00|1247.83|1242.43|1248.32|1242.92|1248.46|1243.06|1247.44|1242.04|39
1655153470000|2022-06-13 20:51:10|1248.31|1242.91|1248.39|1242.99|1249.19|1243.79|1248.31|1242.91|36
1655153480000|2022-06-13 20:51:20|1248.21|1242.81|1247.35|1241.95|1249.02|1243.62|1247.28|1241.88|38
1655153490000|2022-06-13 20:51:30|1247.33|1241.93|1247.82|1242.42|1248.34|1242.94|1247.04|1241.64|40
1655153500000|2022-06-13 20:51:40|1247.84|1242.44|1247.35|1241.95|1247.86|1242.46|1246.67|1241.27|37
1655153510000|2022-06-13 20:51:50|1247.33|1241.93|1246.23|1240.83|1247.33|1241.93|1246.23|1240.83|36
1655153520000|2022-06-13 20:52:00|1246.27|1240.87|1246.09|1240.69|1246.37|1240.97|1245.69|1240.29|37
1655153530000|2022-06-13 20:52:10|1246|1240.6|1247.14|1241.74|1247.14|1241.74|1245.64|1240.24|32
1655153540000|2022-06-13 20:52:20|1247.1|1241.7|1246.13|1240.73|1247.43|1242.03|1245.92|1240.52|37
1655153550000|2022-06-13 20:52:30|1246|1240.6|1245.65|1240.25|1246.35|1240.95|1245.5|1240.1|37
1655153560000|2022-06-13 20:52:40|1245.77|1240.37|1245.92|1240.52|1245.95|1240.55|1245.47|1240.07|35
1655153570000|2022-06-13 20:52:50|1245.9|1240.5|1247.76|1242.36|1247.76|1242.36|1245.42|1240.02|36
1655153580000|2022-06-13 20:53:00|1247.62|1242.22|1249.01|1243.61|1249.01|1243.61|1247.62|1242.22|39
1655153590000|2022-06-13 20:53:10|1248.93|1243.53|1248.87|1243.47|1249.22|1243.82|1248.59|1243.19|37
1655153600000|2022-06-13 20:53:20|1248.76|1243.36|1248.01|1242.61|1248.93|1243.53|1248.01|1242.61|35
1655153610000|2022-06-13 20:53:30|1247.99|1242.59|1248.68|1243.28|1248.84|1243.44|1247.99|1242.59|37
1655153620000|2022-06-13 20:53:40|1248.64|1243.24|1248.42|1243.02|1249.62|1244.22|1248.42|1243.02|37
1655153630000|2022-06-13 20:53:50|1248.45|1243.05|1248.16|1242.76|1248.48|1243.08|1247.89|1242.49|38
1655153640000|2022-06-13 20:54:00|1248.04|1242.64|1248.43|1243.03|1248.82|1243.42|1248.04|1242.64|35
1655153650000|2022-06-13 20:54:10|1248.51|1243.11|1248.15|1242.75|1248.55|1243.15|1247.82|1242.42|38
1655153660000|2022-06-13 20:54:20|1248.03|1242.63|1248.28|1242.88|1248.28|1242.88|1247.16|1241.76|39
1655153670000|2022-06-13 20:54:30|1248.21|1242.81|1248.51|1243.11|1248.51|1243.11|1247.57|1242.17|37
1655153680000|2022-06-13 20:54:40|1248.48|1243.08|1249.94|1244.54|1249.94|1244.54|1248.05|1242.65|38
1655153690000|2022-06-13 20:54:50|1249.96|1244.56|1249.38|1243.98|1250.04|1244.64|1249.28|1243.88|38
1655153700000|2022-06-13 20:55:00|1249.33|1243.93|1247.64|1242.24|1249.33|1243.93|1247.52|1242.12|38
1655153710000|2022-06-13 20:55:10|1247.6|1242.2|1248.21|1242.81|1248.26|1242.86|1247.6|1242.2|36
1655153720000|2022-06-13 20:55:20|1248.24|1242.84|1246.97|1241.57|1248.24|1242.84|1246.89|1241.49|35
1655153730000|2022-06-13 20:55:30|1246.85|1241.45|1246.68|1241.28|1247.15|1241.75|1246.56|1241.16|40
1655153740000|2022-06-13 20:55:40|1246.43|1241.03|1246.97|1241.57|1246.97|1241.57|1246.36|1240.96|40
1655153750000|2022-06-13 20:55:50|1246.96|1241.56|1248.06|1242.66|1248.06|1242.66|1246.42|1241.02|38
1655153760000|2022-06-13 20:56:00|1248.07|1242.67|1246.55|1241.15|1248.08|1242.68|1246.48|1241.08|34
1655153770000|2022-06-13 20:56:10|1246.52|1241.12|1246.9|1241.5|1247.81|1242.41|1246.52|1241.12|36
1655153780000|2022-06-13 20:56:20|1246.99|1241.59|1246.43|1241.03|1247.32|1241.92|1246.43|1241.03|37
1655153790000|2022-06-13 20:56:30|1246.44|1241.04|1246.59|1241.19|1246.71|1241.31|1246.35|1240.95|37
1655153800000|2022-06-13 20:56:40|1246.72|1241.32|1246.74|1241.34|1247.01|1241.61|1246.58|1241.18|36
1655153810000|2022-06-13 20:56:50|1246.63|1241.23|1246.48|1241.08|1246.75|1241.35|1246.27|1240.87|39
1655153820000|2022-06-13 20:57:00|1246.43|1241.03|1246.75|1241.35|1246.88|1241.48|1246.43|1241.03|34
1655153830000|2022-06-13 20:57:10|1246.74|1241.34|1246.42|1241.02|1246.9|1241.5|1246.22|1240.82|33
1655153840000|2022-06-13 20:57:20|1246.39|1240.99|1246.69|1241.29|1247.09|1241.69|1246.37|1240.97|37
1655153850000|2022-06-13 20:57:30|1246.85|1241.45|1246.11|1240.71|1246.9|1241.5|1245.75|1240.35|37
1655153860000|2022-06-13 20:57:40|1246.14|1240.74|1246.54|1241.14|1246.61|1241.21|1245.97|1240.57|36
1655153870000|2022-06-13 20:57:50|1246.55|1241.15|1244.47|1239.07|1246.57|1241.17|1244.47|1239.07|37
1655153880000|2022-06-13 20:58:00|1244.66|1239.26|1245.2|1239.8|1245.64|1240.24|1244.27|1238.87|39
1655153890000|2022-06-13 20:58:10|1244.91|1239.51|1244.87|1239.47|1245.3|1239.9|1244.46|1239.06|38
1655153900000|2022-06-13 20:58:20|1244.98|1239.58|1245.01|1239.61|1245.06|1239.66|1244.32|1238.92|37
1655153910000|2022-06-13 20:58:30|1245.14|1239.74|1244.66|1239.26|1245.21|1239.81|1244.64|1239.24|33
1655153920000|2022-06-13 20:58:40|1244.78|1239.38|1245.75|1240.35|1245.79|1240.39|1244.71|1239.31|38
1655153930000|2022-06-13 20:58:50|1245.71|1240.31|1244.88|1239.48|1245.71|1240.31|1244.72|1239.32|35
1655153940000|2022-06-13 20:59:00|1244.8|1239.4|1244.66|1239.26|1244.84|1239.44|1243.78|1238.38|35
1655153950000|2022-06-13 20:59:10|1244.65|1239.25|1243.16|1237.76|1244.65|1239.25|1243.13|1237.73|37
1655153960000|2022-06-13 20:59:20|1243.23|1237.83|1242.5|1237.1|1243.3|1237.9|1242.5|1237.1|38
1655153970000|2022-06-13 20:59:30|1242.69|1237.29|1242.08|1236.68|1243.32|1237.92|1242.08|1236.68|30
1655153980000|2022-06-13 20:59:40|1242.07|1236.67|1242.19|1236.79|1242.27|1236.87|1242.03|1236.63|31
1655153990000|2022-06-13 20:59:50|1242.21|1236.81|1242.77|1237.37|1242.8|1237.4|1242.21|1236.81|35
1655154000000|2022-06-13 21:00:00|1242.79|1237.39|1243.97|1238.57|1244.25|1238.85|1242.73|1237.33|32
1655154010000|2022-06-13 21:00:10|1243.93|1238.53|1243.05|1237.65|1243.99|1238.59|1243.05|1237.65|31
1655154020000|2022-06-13 21:00:20|1242.98|1237.58|1243.26|1237.86|1243.5|1238.1|1242.8|1237.4|31
1655154030000|2022-06-13 21:00:30|1243.24|1237.84|1243|1237.6|1243.24|1237.84|1242.68|1237.28|30
1655154040000|2022-06-13 21:00:40|1242.96|1237.56|1242.53|1237.13|1242.98|1237.58|1242.53|1237.13|29
1655154050000|2022-06-13 21:00:50|1242.42|1237.02|1242.56|1237.16|1242.65|1237.25|1241.77|1236.37|33
1655154060000|2022-06-13 21:01:00|1242.58|1237.18|1240.75|1235.35|1242.58|1237.18|1240.75|1235.35|32
1655154070000|2022-06-13 21:01:10|1240.66|1235.26|1240.07|1234.67|1240.66|1235.26|1240.04|1234.64|33
1655154080000|2022-06-13 21:01:20|1240.13|1234.73|1241.37|1235.97|1241.41|1236.01|1240.13|1234.73|35
1655154090000|2022-06-13 21:01:30|1241.35|1235.95|1242.15|1236.75|1242.15|1236.75|1241.28|1235.88|35
1655154100000|2022-06-13 21:01:40|1242.14|1236.74|1243.76|1238.36|1244.25|1238.85|1242.12|1236.72|37
1655154110000|2022-06-13 21:01:50|1243.78|1238.38|1244.62|1239.22|1244.95|1239.55|1243.64|1238.24|35
1655154120000|2022-06-13 21:02:00|1244.65|1239.25|1246.35|1240.95|1247.14|1241.74|1244.3|1238.9|37
1655154130000|2022-06-13 21:02:10|1246.38|1240.98|1246.31|1240.91|1246.88|1241.48|1245.95|1240.55|38
1655154140000|2022-06-13 21:02:20|1246.35|1240.95|1247.13|1241.73|1247.13|1241.73|1246.16|1240.76|34
1655154150000|2022-06-13 21:02:30|1247.22|1241.82|1246.55|1241.15|1247.26|1241.86|1246.22|1240.82|33
1655154160000|2022-06-13 21:02:40|1246.58|1241.18|1246.95|1241.55|1247.09|1241.69|1246.58|1241.18|36
1655154170000|2022-06-13 21:02:50|1246.97|1241.57|1247.02|1241.62|1247.09|1241.69|1246.8|1241.4|24
1655154180000|2022-06-13 21:03:00|1246.91|1241.51|1246.28|1240.88|1246.91|1241.51|1246.22|1240.82|31
1655154190000|2022-06-13 21:03:10|1246.25|1240.85|1246.63|1241.23|1246.75|1241.35|1246.25|1240.85|38
1655154200000|2022-06-13 21:03:20|1246.66|1241.26|1246.65|1241.25|1246.66|1241.26|1246.34|1240.94|34
1655154210000|2022-06-13 21:03:30|1246.8|1241.4|1246.52|1241.12|1246.84|1241.44|1246.38|1240.98|31
1655154220000|2022-06-13 21:03:40|1246.5|1241.1|1247.01|1241.61|1247.01|1241.61|1246.5|1241.1|26
1655154230000|2022-06-13 21:03:50|1247.02|1241.62|1246.9|1241.5|1247.04|1241.64|1246.85|1241.45|26
1655154240000|2022-06-13 21:04:00|1246.88|1241.48|1245.3|1239.9|1246.9|1241.5|1245.3|1239.9|34
1655154250000|2022-06-13 21:04:10|1245.32|1239.92|1247.75|1242.35|1247.75|1242.35|1245.03|1239.63|37
1655154260000|2022-06-13 21:04:20|1247.64|1242.24|1247.77|1242.37|1247.77|1242.37|1247.43|1242.03|33
1655154270000|2022-06-13 21:04:30|1247.75|1242.35|1247.83|1242.43|1248.07|1242.67|1247.57|1242.17|35
1655154280000|2022-06-13 21:04:40|1247.85|1242.45|1247.88|1242.48|1248.1|1242.7|1247.8|1242.4|33
1655154290000|2022-06-13 21:04:50|1247.87|1242.47|1248.2|1242.8|1248.2|1242.8|1247.8|1242.4|26
1655154300000|2022-06-13 21:05:00|1248.43|1243.03|1248.05|1242.65|1248.9|1243.5|1248.05|1242.65|33
1655154310000|2022-06-13 21:05:10|1248.11|1242.71|1246.83|1241.43|1248.16|1242.76|1246.83|1241.43|31
1655154320000|2022-06-13 21:05:20|1246.73|1241.33|1243.99|1238.59|1246.73|1241.33|1243.99|1238.59|31
1655154330000|2022-06-13 21:05:30|1243.87|1238.47|1243.17|1237.77|1243.87|1238.47|1242.98|1237.58|35
1655154340000|2022-06-13 21:05:40|1243.04|1237.64|1243.12|1237.72|1244.02|1238.62|1243.01|1237.61|35
1655154350000|2022-06-13 21:05:50|1243.17|1237.77|1243.11|1237.71|1243.36|1237.96|1243.06|1237.66|35
1655154360000|2022-06-13 21:06:00|1243.09|1237.69|1242.41|1237.01|1243.12|1237.72|1242.39|1236.99|29
1655154370000|2022-06-13 21:06:10|1242.4|1237|1242.22|1236.82|1242.4|1237|1241.44|1236.04|32
1655154380000|2022-06-13 21:06:20|1242.21|1236.81|1241.09|1235.69|1242.21|1236.81|1241.09|1235.69|34
1655154390000|2022-06-13 21:06:30|1241.06|1235.66|1241.2|1235.8|1241.25|1235.85|1241.02|1235.62|30
1655154400000|2022-06-13 21:06:40|1241.22|1235.82|1241.65|1236.25|1241.75|1236.35|1241.08|1235.68|33
1655154410000|2022-06-13 21:06:50|1241.69|1236.29|1241.38|1235.98|1241.73|1236.33|1241.2|1235.8|35
1655154420000|2022-06-13 21:07:00|1241.37|1235.97|1241.84|1236.44|1241.85|1236.45|1241.36|1235.96|32
1655154430000|2022-06-13 21:07:10|1241.86|1236.46|1241|1235.6|1241.86|1236.46|1241|1235.6|34
1655154440000|2022-06-13 21:07:20|1240.88|1235.48|1240.11|1234.71|1240.88|1235.48|1239.88|1234.48|32
1655154450000|2022-06-13 21:07:30|1240.08|1234.68|1240.45|1235.05|1240.45|1235.05|1239.9|1234.5|26
1655154460000|2022-06-13 21:07:40|1240.55|1235.15|1240.03|1234.63|1240.7|1235.3|1239.94|1234.54|37
1655154470000|2022-06-13 21:07:50|1240.22|1234.82|1241.02|1235.62|1241.06|1235.66|1240.14|1234.74|28
1655154480000|2022-06-13 21:08:00|1241.04|1235.64|1240.71|1235.31|1241.17|1235.77|1240.63|1235.23|30
1655154490000|2022-06-13 21:08:10|1240.7|1235.3|1240.76|1235.36|1240.99|1235.59|1240.21|1234.81|36
1655154500000|2022-06-13 21:08:20|1240.77|1235.37|1240.68|1235.28|1241.13|1235.73|1240.68|1235.28|33
1655154510000|2022-06-13 21:08:30|1240.63|1235.23|1241.06|1235.66|1241.06|1235.66|1240.34|1234.94|33
1655154520000|2022-06-13 21:08:40|1241.1|1235.7|1241.19|1235.79|1241.36|1235.96|1241.1|1235.7|33
1655154530000|2022-06-13 21:08:50|1241.2|1235.8|1242.52|1237.12|1242.54|1237.14|1241.16|1235.76|35
1655154540000|2022-06-13 21:09:00|1242.49|1237.09|1242.22|1236.82|1242.85|1237.45|1242.13|1236.73|31
1655154550000|2022-06-13 21:09:10|1242.24|1236.84|1241.78|1236.38|1242.24|1236.84|1241.76|1236.36|33
1655154560000|2022-06-13 21:09:20|1241.81|1236.41|1241.91|1236.51|1242.04|1236.64|1241.8|1236.4|33
1655154570000|2022-06-13 21:09:30|1241.89|1236.49|1242.09|1236.69|1242.1|1236.7|1241.69|1236.29|29
1655154580000|2022-06-13 21:09:40|1242.14|1236.74|1242.88|1237.48|1242.92|1237.52|1242.14|1236.74|29
1655154590000|2022-06-13 21:09:50|1242.91|1237.51|1242.58|1237.18|1242.93|1237.53|1242.4|1237|31
1655154600000|2022-06-13 21:10:00|1242.59|1237.19|1242.41|1237.01|1242.7|1237.3|1242.41|1237.01|33
1655154610000|2022-06-13 21:10:10|1242.49|1237.09|1242.17|1236.77|1242.51|1237.11|1242.04|1236.64|32
1655154620000|2022-06-13 21:10:20|1242.15|1236.75|1239.86|1234.46|1242.15|1236.75|1239.86|1234.46|37
1655154630000|2022-06-13 21:10:30|1239.84|1234.44|1240.05|1234.65|1240.22|1234.82|1239.74|1234.34|37
1655154640000|2022-06-13 21:10:40|1240.02|1234.62|1240.12|1234.72|1240.76|1235.36|1240.02|1234.62|36
1655154650000|2022-06-13 21:10:50|1240.1|1234.7|1239.39|1233.99|1240.29|1234.89|1239.39|1233.99|35
1655154660000|2022-06-13 21:11:00|1239.38|1233.98|1238.31|1232.91|1239.7|1234.3|1238.08|1232.68|35
1655154670000|2022-06-13 21:11:10|1238.56|1233.16|1237.36|1231.96|1238.61|1233.21|1237.36|1231.96|36
1655154680000|2022-06-13 21:11:20|1237.46|1232.06|1238.43|1233.03|1238.63|1233.23|1237.39|1231.99|36
1655154690000|2022-06-13 21:11:30|1238.47|1233.07|1238.86|1233.46|1239.18|1233.78|1238.33|1232.93|33
1655154700000|2022-06-13 21:11:40|1238.83|1233.43|1240.06|1234.66|1240.11|1234.71|1238.83|1233.43|37
1655154710000|2022-06-13 21:11:50|1239.95|1234.55|1240.47|1235.07|1240.92|1235.52|1239.81|1234.41|37
1655154720000|2022-06-13 21:12:00|1240.69|1235.29|1241.48|1236.08|1241.48|1236.08|1240.69|1235.29|33
1655154730000|2022-06-13 21:12:10|1241.45|1236.05|1242.34|1236.94|1242.48|1237.08|1241.45|1236.05|38
1655154740000|2022-06-13 21:12:20|1242.32|1236.92|1242.28|1236.88|1242.39|1236.99|1242.11|1236.71|29
1655154750000|2022-06-13 21:12:30|1242.25|1236.85|1240.36|1234.96|1242.25|1236.85|1240.36|1234.96|29
1655154760000|2022-06-13 21:12:40|1240.35|1234.95|1241.38|1235.98|1241.44|1236.04|1240.34|1234.94|35
1655154770000|2022-06-13 21:12:50|1241.4|1236|1241.56|1236.16|1241.7|1236.3|1241.4|1236|33
1655154780000|2022-06-13 21:13:00|1241.59|1236.19|1241.95|1236.55|1242.12|1236.72|1241.48|1236.08|31
1655154790000|2022-06-13 21:13:10|1241.94|1236.54|1241.55|1236.15|1242.21|1236.81|1241.37|1235.97|35
1655154800000|2022-06-13 21:13:20|1241.59|1236.19|1242.94|1237.54|1242.94|1237.54|1241.59|1236.19|35
1655154810000|2022-06-13 21:13:30|1242.98|1237.58|1243.15|1237.75|1243.17|1237.77|1242.71|1237.31|34
1655154820000|2022-06-13 21:13:40|1243.2|1237.8|1243.48|1238.08|1243.65|1238.25|1243.2|1237.8|34
1655154830000|2022-06-13 21:13:50|1243.43|1238.03|1243.12|1237.72|1243.48|1238.08|1243|1237.6|34
1655154840000|2022-06-13 21:14:00|1243.11|1237.71|1242.79|1237.39|1243.21|1237.81|1242.76|1237.36|37
1655154850000|2022-06-13 21:14:10|1242.78|1237.38|1242.97|1237.57|1243.13|1237.73|1242.65|1237.25|28
1655154860000|2022-06-13 21:14:20|1242.94|1237.54|1243.28|1237.88|1243.47|1238.07|1242.89|1237.49|31
1655154870000|2022-06-13 21:14:30|1243.33|1237.93|1243.52|1238.12|1243.52|1238.12|1243.31|1237.91|33
1655154880000|2022-06-13 21:14:40|1243.55|1238.15|1243.38|1237.98|1243.55|1238.15|1243.22|1237.82|27
1655154890000|2022-06-13 21:14:50|1243.4|1238|1242.55|1237.15|1243.4|1238|1242.55|1237.15|33
1655154900000|2022-06-13 21:15:00|1242.5|1237.1|1241.6|1236.2|1242.5|1237.1|1241.57|1236.17|30
1655154910000|2022-06-13 21:15:10|1241.61|1236.21|1242.78|1237.38|1243.12|1237.72|1241.46|1236.06|37
1655154920000|2022-06-13 21:15:20|1243.12|1237.72|1244.38|1238.98|1244.43|1239.03|1242.84|1237.44|33
1655154930000|2022-06-13 21:15:30|1244.49|1239.09|1245.94|1240.54|1246.08|1240.68|1244.39|1238.99|33
1655154940000|2022-06-13 21:15:40|1245.95|1240.55|1245.82|1240.42|1245.99|1240.59|1245.66|1240.26|31
1655154950000|2022-06-13 21:15:50|1245.81|1240.41|1245.36|1239.96|1245.81|1240.41|1245.26|1239.86|34
1655154960000|2022-06-13 21:16:00|1245.35|1239.95|1246.67|1241.27|1246.86|1241.46|1245.32|1239.92|36
1655154970000|2022-06-13 21:16:10|1246.63|1241.23|1246.52|1241.12|1246.73|1241.33|1246.5|1241.1|35
1655154980000|2022-06-13 21:16:20|1246.42|1241.02|1246.38|1240.98|1246.46|1241.06|1246.21|1240.81|33
1655154990000|2022-06-13 21:16:30|1246.33|1240.93|1246.38|1240.98|1246.47|1241.07|1246.3|1240.9|26
1655155000000|2022-06-13 21:16:40|1246.37|1240.97|1246.97|1241.57|1246.97|1241.57|1246.33|1240.93|37
1655155010000|2022-06-13 21:16:50|1247.02|1241.62|1246.85|1241.45|1247.18|1241.78|1246.8|1241.4|26
1655155020000|2022-06-13 21:17:00|1246.77|1241.37|1246.46|1241.06|1246.77|1241.37|1246.37|1240.97|25
1655155030000|2022-06-13 21:17:10|1246.15|1240.75|1245.44|1240.04|1246.18|1240.78|1245.4|1240|37
1655155040000|2022-06-13 21:17:20|1245.48|1240.08|1246.99|1241.59|1247.03|1241.63|1245.46|1240.06|34
1655155050000|2022-06-13 21:17:30|1247|1241.6|1247.18|1241.78|1247.21|1241.81|1246.84|1241.44|37
1655155060000|2022-06-13 21:17:40|1247.2|1241.8|1247.07|1241.67|1247.23|1241.83|1246.93|1241.53|28
1655155070000|2022-06-13 21:17:50|1247.02|1241.62|1246.8|1241.4|1247.08|1241.68|1246.73|1241.33|31
1655155080000|2022-06-13 21:18:00|1246.78|1241.38|1246.92|1241.52|1246.99|1241.59|1246.77|1241.37|27
1655155090000|2022-06-13 21:18:10|1246.91|1241.51|1245.95|1240.55|1247.19|1241.79|1245.95|1240.55|32
1655155100000|2022-06-13 21:18:20|1245.96|1240.56|1246.48|1241.08|1246.48|1241.08|1245.29|1239.89|33
1655155110000|2022-06-13 21:18:30|1246.46|1241.06|1246.59|1241.19|1246.85|1241.45|1246.44|1241.04|35
1655155120000|2022-06-13 21:18:40|1246.66|1241.26|1247.14|1241.74|1247.16|1241.76|1246.66|1241.26|28
1655155130000|2022-06-13 21:18:50|1247.23|1241.83|1248.29|1242.89|1248.38|1242.98|1246.98|1241.58|34
1655155140000|2022-06-13 21:19:00|1248.24|1242.84|1247.63|1242.23|1248.46|1243.06|1247.58|1242.18|34
1655155150000|2022-06-13 21:19:10|1247.67|1242.27|1247.57|1242.17|1247.79|1242.39|1247.57|1242.17|33
1655155160000|2022-06-13 21:19:20|1247.38|1241.98|1245.77|1240.37|1247.38|1241.98|1245.67|1240.27|31
1655155170000|2022-06-13 21:19:30|1245.76|1240.36|1245.19|1239.79|1245.86|1240.46|1244.86|1239.46|35
1655155180000|2022-06-13 21:19:40|1245.23|1239.83|1244.83|1239.43|1246.09|1240.69|1244.83|1239.43|35
1655155190000|2022-06-13 21:19:50|1244.7|1239.3|1243.81|1238.41|1244.7|1239.3|1243.81|1238.41|36
1655155200000|2022-06-13 21:20:00|1243.93|1238.53|1243.31|1237.91|1244.22|1238.82|1242.93|1237.53|34
1655155210000|2022-06-13 21:20:10|1243.25|1237.85|1243.7|1238.3|1243.74|1238.34|1243.06|1237.66|34
1655155220000|2022-06-13 21:20:20|1243.65|1238.25|1243.14|1237.74|1243.65|1238.25|1243.14|1237.74|34
1655155230000|2022-06-13 21:20:30|1243.15|1237.75|1243.82|1238.42|1243.85|1238.45|1243.14|1237.74|31
1655155240000|2022-06-13 21:20:40|1243.79|1238.39|1243.18|1237.78|1243.9|1238.5|1243.05|1237.65|31
1655155250000|2022-06-13 21:20:50|1243.2|1237.8|1242.72|1237.32|1243.33|1237.93|1242.72|1237.32|33
1655155260000|2022-06-13 21:21:00|1242.71|1237.31|1243.34|1237.94|1243.7|1238.3|1242.5|1237.1|35
1655155270000|2022-06-13 21:21:10|1243.27|1237.87|1243.59|1238.19|1243.87|1238.47|1243.27|1237.87|35
1655155280000|2022-06-13 21:21:20|1243.64|1238.24|1244.14|1238.74|1244.46|1239.06|1243.64|1238.24|28
1655155290000|2022-06-13 21:21:30|1244.11|1238.71|1244.73|1239.33|1244.74|1239.34|1243.86|1238.46|35
1655155300000|2022-06-13 21:21:40|1244.72|1239.32|1244.58|1239.18|1244.74|1239.34|1244.55|1239.15|32
1655155310000|2022-06-13 21:21:50|1244.53|1239.13|1243.86|1238.46|1244.55|1239.15|1243.83|1238.43|33
1655155320000|2022-06-13 21:22:00|1243.89|1238.49|1243.92|1238.52|1244.17|1238.77|1243.89|1238.49|32
1655155330000|2022-06-13 21:22:10|1244.19|1238.79|1244.33|1238.93|1244.34|1238.94|1243.89|1238.49|30
1655155340000|2022-06-13 21:22:20|1244.32|1238.92|1244.44|1239.04|1244.53|1239.13|1244.22|1238.82|26
1655155350000|2022-06-13 21:22:30|1244.43|1239.03|1244.21|1238.81|1244.43|1239.03|1244.15|1238.75|27
1655155360000|2022-06-13 21:22:40|1244.22|1238.82|1244.3|1238.9|1244.49|1239.09|1244.12|1238.72|16
1655155370000|2022-06-13 21:22:50|1244.31|1238.91|1243.5|1238.1|1244.31|1238.91|1243.47|1238.07|30
1655155380000|2022-06-13 21:23:00|1243.44|1238.04|1246.67|1241.27|1246.73|1241.33|1243.29|1237.89|37
1655155390000|2022-06-13 21:23:10|1246.73|1241.33|1246.62|1241.22|1247.03|1241.63|1246.58|1241.18|24
1655155400000|2022-06-13 21:23:20|1246.93|1241.53|1246.67|1241.27|1246.93|1241.53|1246.45|1241.05|32
1655155410000|2022-06-13 21:23:30|1246.65|1241.25|1246.46|1241.06|1246.76|1241.36|1246.39|1240.99|30
1655155420000|2022-06-13 21:23:40|1246.45|1241.05|1246.94|1241.54|1247.05|1241.65|1246.45|1241.05|36
1655155430000|2022-06-13 21:23:50|1246.92|1241.52|1247.22|1241.82|1247.26|1241.86|1246.84|1241.44|30
1655155440000|2022-06-13 21:24:00|1247.25|1241.85|1247.37|1241.97|1248.08|1242.68|1247.21|1241.81|35
1655155450000|2022-06-13 21:24:10|1247.49|1242.09|1247.16|1241.76|1247.49|1242.09|1246.92|1241.52|34
1655155460000|2022-06-13 21:24:20|1247.13|1241.73|1247.6|1242.2|1247.87|1242.47|1247.11|1241.71|37
1655155470000|2022-06-13 21:24:30|1247.64|1242.24|1246.61|1241.21|1247.65|1242.25|1246.61|1241.21|30
1655155480000|2022-06-13 21:24:40|1246.52|1241.12|1246.09|1240.69|1246.68|1241.28|1246.02|1240.62|37
1655155490000|2022-06-13 21:24:50|1246.07|1240.67|1246.14|1240.74|1246.31|1240.91|1246.01|1240.61|26
1655155500000|2022-06-13 21:25:00|1246.15|1240.75|1246.26|1240.86|1246.5|1241.1|1246.09|1240.69|35
1655155510000|2022-06-13 21:25:10|1246.24|1240.84|1248.01|1242.61|1248.01|1242.61|1246.24|1240.84|33
1655155520000|2022-06-13 21:25:20|1247.67|1242.27|1247.97|1242.57|1248.27|1242.87|1247.67|1242.27|26
1655155530000|2022-06-13 21:25:30|1247.85|1242.45|1247.43|1242.03|1247.96|1242.56|1247.41|1242.01|32
1655155540000|2022-06-13 21:25:40|1247.45|1242.05|1247.1|1241.7|1247.47|1242.07|1247.1|1241.7|29
1655155550000|2022-06-13 21:25:50|1247.11|1241.71|1247.1|1241.7|1247.19|1241.79|1247.02|1241.62|28
1655155560000|2022-06-13 21:26:00|1247.08|1241.68|1246.71|1241.31|1247.08|1241.68|1246.56|1241.16|27
1655155570000|2022-06-13 21:26:10|1246.73|1241.33|1246.69|1241.29|1246.77|1241.37|1246.64|1241.24|21
1655155580000|2022-06-13 21:26:20|1246.68|1241.28|1246.89|1241.49|1246.95|1241.55|1246.61|1241.21|32
1655155590000|2022-06-13 21:26:30|1247.02|1241.62|1247.68|1242.28|1248.02|1242.62|1247.02|1241.62|35
1655155600000|2022-06-13 21:26:40|1247.75|1242.35|1247.28|1241.88|1247.86|1242.46|1247.25|1241.85|40
1655155610000|2022-06-13 21:26:50|1247.2|1241.8|1246.6|1241.2|1247.2|1241.8|1246.6|1241.2|32
1655155620000|2022-06-13 21:27:00|1246.5|1241.1|1246.17|1240.77|1246.5|1241.1|1246.03|1240.63|30
1655155630000|2022-06-13 21:27:10|1246.16|1240.76|1245.53|1240.13|1246.16|1240.76|1245.53|1240.13|35
1655155640000|2022-06-13 21:27:20|1245.56|1240.16|1245.35|1239.95|1245.56|1240.16|1245.32|1239.92|32
1655155650000|2022-06-13 21:27:30|1245.32|1239.92|1245.09|1239.69|1245.4|1240|1245.02|1239.62|32
1655155660000|2022-06-13 21:27:40|1245.05|1239.65|1245.87|1240.47|1245.87|1240.47|1244.98|1239.58|28
1655155670000|2022-06-13 21:27:50|1246|1240.6|1245.97|1240.57|1246.27|1240.87|1245.9|1240.5|31
1655155680000|2022-06-13 21:28:00|1245.99|1240.59|1246.46|1241.06|1246.49|1241.09|1245.99|1240.59|33
1655155690000|2022-06-13 21:28:10|1246.18|1240.78|1245.53|1240.13|1246.18|1240.78|1245.52|1240.12|33
1655155700000|2022-06-13 21:28:20|1245.69|1240.29|1245.33|1239.93|1245.69|1240.29|1245.18|1239.78|32
1655155710000|2022-06-13 21:28:30|1245.34|1239.94|1244.96|1239.56|1245.34|1239.94|1244.77|1239.37|35
1655155720000|2022-06-13 21:28:40|1244.98|1239.58|1245.3|1239.9|1245.3|1239.9|1244.98|1239.58|31
1655155730000|2022-06-13 21:28:50|1245.09|1239.69|1245.2|1239.8|1245.41|1240.01|1245.04|1239.64|29
1655155740000|2022-06-13 21:29:00|1245.35|1239.95|1245.12|1239.72|1245.43|1240.03|1245.1|1239.7|31
1655155750000|2022-06-13 21:29:10|1245.14|1239.74|1242.81|1237.41|1245.32|1239.92|1242.81|1237.41|34
1655155760000|2022-06-13 21:29:20|1242.69|1237.29|1242.31|1236.91|1242.95|1237.55|1242.2|1236.8|33
1655155770000|2022-06-13 21:29:30|1242.26|1236.86|1242.31|1236.91|1242.38|1236.98|1242.13|1236.73|33
1655155780000|2022-06-13 21:29:40|1242.33|1236.93|1242.04|1236.64|1242.33|1236.93|1241.81|1236.41|35
1655155790000|2022-06-13 21:29:50|1242.05|1236.65|1241.94|1236.54|1242.19|1236.79|1241.87|1236.47|26
1655155800000|2022-06-13 21:30:00|1241.92|1236.52|1241.95|1236.55|1242.07|1236.67|1241.87|1236.47|25
1655155810000|2022-06-13 21:30:10|1241.96|1236.56|1241.9|1236.5|1242.16|1236.76|1241.77|1236.37|32
1655155820000|2022-06-13 21:30:20|1241.92|1236.52|1242.1|1236.7|1242.11|1236.71|1241.8|1236.4|21
1655155830000|2022-06-13 21:30:30|1242.02|1236.62|1241.92|1236.52|1242.08|1236.68|1241.8|1236.4|26
1655155840000|2022-06-13 21:30:40|1241.94|1236.54|1241.96|1236.56|1242.09|1236.69|1241.89|1236.49|26
1655155850000|2022-06-13 21:30:50|1241.9|1236.5|1241.98|1236.58|1242.06|1236.66|1241.88|1236.48|24
1655155860000|2022-06-13 21:31:00|1242|1236.6|1242.44|1237.04|1242.44|1237.04|1241.89|1236.49|32
1655155870000|2022-06-13 21:31:10|1242.54|1237.14|1242.72|1237.32|1242.72|1237.32|1242.21|1236.81|38
1655155880000|2022-06-13 21:31:20|1242.74|1237.34|1242.72|1237.32|1242.84|1237.44|1242.43|1237.03|35
1655155890000|2022-06-13 21:31:30|1242.83|1237.43|1242.78|1237.38|1242.88|1237.48|1242.56|1237.16|29
1655155900000|2022-06-13 21:31:40|1242.79|1237.39|1242.74|1237.34|1242.98|1237.58|1242.72|1237.32|29
1655155910000|2022-06-13 21:31:50|1242.87|1237.47|1242.8|1237.4|1242.87|1237.47|1242.74|1237.34|26
1655155920000|2022-06-13 21:32:00|1242.79|1237.39|1242.99|1237.59|1242.99|1237.59|1242.74|1237.34|37
1655155930000|2022-06-13 21:32:10|1243.03|1237.63|1242.81|1237.41|1243.03|1237.63|1242.74|1237.34|22
1655155940000|2022-06-13 21:32:20|1242.84|1237.44|1242.7|1237.3|1242.85|1237.45|1242.66|1237.26|32
1655155950000|2022-06-13 21:32:30|1242.72|1237.32|1242.49|1237.09|1242.77|1237.37|1242.4|1237|31
1655155960000|2022-06-13 21:32:40|1242.51|1237.11|1242.3|1236.9|1242.53|1237.13|1242.3|1236.9|25
1655155970000|2022-06-13 21:32:50|1242.31|1236.91|1242.24|1236.84|1242.33|1236.93|1242.24|1236.84|21
1655155980000|2022-06-13 21:33:00|1242.25|1236.85|1242.05|1236.65|1242.26|1236.86|1241.83|1236.43|25
1655155990000|2022-06-13 21:33:10|1241.83|1236.43|1241.85|1236.45|1242.06|1236.66|1241.62|1236.22|33
1655156000000|2022-06-13 21:33:20|1241.86|1236.46|1241.85|1236.45|1241.89|1236.49|1241.84|1236.44|19
1655156010000|2022-06-13 21:33:30|1241.86|1236.46|1241.45|1236.05|1241.86|1236.46|1241.44|1236.04|30
1655156020000|2022-06-13 21:33:40|1241.43|1236.03|1241.29|1235.89|1241.49|1236.09|1241.04|1235.64|31
1655156030000|2022-06-13 21:33:50|1240.97|1235.57|1241.42|1236.02|1241.43|1236.03|1240.97|1235.57|35
1655156040000|2022-06-13 21:34:00|1241.41|1236.01|1241.6|1236.2|1241.61|1236.21|1241.18|1235.78|32
1655156050000|2022-06-13 21:34:10|1241.54|1236.14|1241.61|1236.21|1241.61|1236.21|1241.54|1236.14|17
1655156060000|2022-06-13 21:34:20|1241.62|1236.22|1241.66|1236.26|1241.71|1236.31|1241.33|1235.93|19
1655156070000|2022-06-13 21:34:30|1241.67|1236.27|1242.1|1236.7|1242.46|1237.06|1241.5|1236.1|31
1655156080000|2022-06-13 21:34:40|1242.32|1236.92|1242.86|1237.46|1242.88|1237.48|1242.11|1236.71|31
1655156090000|2022-06-13 21:34:50|1242.85|1237.45|1242.69|1237.29|1243.08|1237.68|1242.48|1237.08|32
1655156100000|2022-06-13 21:35:00|1242.68|1237.28|1242.61|1237.21|1242.86|1237.46|1242.53|1237.13|24
1655156110000|2022-06-13 21:35:10|1242.6|1237.2|1242.01|1236.61|1242.83|1237.43|1242.01|1236.61|27
1655156120000|2022-06-13 21:35:20|1241.99|1236.59|1241.43|1236.03|1241.99|1236.59|1241.43|1236.03|33
1655156130000|2022-06-13 21:35:30|1241.64|1236.24|1240.38|1234.98|1241.64|1236.24|1240.37|1234.97|34
1655156140000|2022-06-13 21:35:40|1240.39|1234.99|1239.86|1234.46|1240.4|1235|1239.85|1234.45|40
1655156150000|2022-06-13 21:35:50|1239.87|1234.47|1238.72|1233.32|1239.91|1234.51|1238.71|1233.31|35
1655156160000|2022-06-13 21:36:00|1238.89|1233.49|1238.54|1233.14|1238.98|1233.58|1238.49|1233.09|34
1655156170000|2022-06-13 21:36:10|1238.55|1233.15|1238.39|1232.99|1238.55|1233.15|1238.23|1232.83|29
1655156180000|2022-06-13 21:36:20|1238.4|1233|1238.22|1232.82|1238.41|1233.01|1238.08|1232.68|34
1655156190000|2022-06-13 21:36:30|1238.27|1232.87|1237.21|1231.81|1238.37|1232.97|1237.21|1231.81|38
1655156200000|2022-06-13 21:36:40|1237.22|1231.82|1236.38|1230.98|1237.22|1231.82|1236.29|1230.89|34
1655156210000|2022-06-13 21:36:50|1236.36|1230.96|1236.14|1230.74|1236.38|1230.98|1236.11|1230.71|27
1655156220000|2022-06-13 21:37:00|1236.45|1231.05|1236.65|1231.25|1236.84|1231.44|1236.45|1231.05|27
1655156230000|2022-06-13 21:37:10|1236.62|1231.22|1236.66|1231.26|1236.69|1231.29|1236.48|1231.08|32
1655156240000|2022-06-13 21:37:20|1236.67|1231.27|1236.74|1231.34|1236.75|1231.35|1236.59|1231.19|26
1655156250000|2022-06-13 21:37:30|1236.75|1231.35|1236.75|1231.35|1236.75|1231.35|1236.68|1231.28|20
1655156260000|2022-06-13 21:37:40|1236.68|1231.28|1236.21|1230.81|1236.68|1231.28|1236.17|1230.77|26
1655156270000|2022-06-13 21:37:50|1236.22|1230.82|1236.53|1231.13|1236.58|1231.18|1236.13|1230.73|33
1655156280000|2022-06-13 21:38:00|1236.55|1231.15|1236.99|1231.59|1236.99|1231.59|1236.45|1231.05|26
1655156290000|2022-06-13 21:38:10|1237.03|1231.63|1238.01|1232.61|1238.01|1232.61|1236.93|1231.53|37
1655156300000|2022-06-13 21:38:20|1238.37|1232.97|1239.45|1234.05|1239.72|1234.32|1238.37|1232.97|36
1655156310000|2022-06-13 21:38:30|1239.49|1234.09|1237.9|1232.5|1239.62|1234.22|1237.85|1232.45|38
1655156320000|2022-06-13 21:38:40|1237.97|1232.57|1237.37|1231.97|1238.14|1232.74|1237.29|1231.89|39
1655156330000|2022-06-13 21:38:50|1237.32|1231.92|1236.86|1231.46|1237.35|1231.95|1236.78|1231.38|29
1655156340000|2022-06-13 21:39:00|1236.82|1231.42|1237.21|1231.81|1237.28|1231.88|1236.66|1231.26|35
1655156350000|2022-06-13 21:39:10|1237.36|1231.96|1237.57|1232.17|1238.6|1233.2|1237.36|1231.96|36
1655156360000|2022-06-13 21:39:20|1237.55|1232.15|1237.03|1231.63|1237.55|1232.15|1236.86|1231.46|34
1655156370000|2022-06-13 21:39:30|1237.04|1231.64|1236.5|1231.1|1237.04|1231.64|1236.5|1231.1|30
1655156380000|2022-06-13 21:39:40|1236.43|1231.03|1234.94|1229.54|1236.43|1231.03|1234.92|1229.52|35
1655156390000|2022-06-13 21:39:50|1234.91|1229.51|1234.57|1229.17|1235.03|1229.63|1234.49|1229.09|36
1655156400000|2022-06-13 21:40:00|1234.47|1229.07|1234.7|1229.3|1234.76|1229.36|1234.47|1229.07|29
1655156410000|2022-06-13 21:40:10|1234.72|1229.32|1234.93|1229.53|1235.01|1229.61|1234.61|1229.21|31
1655156420000|2022-06-13 21:40:20|1234.92|1229.52|1235.12|1229.72|1235.14|1229.74|1234.74|1229.34|32
1655156430000|2022-06-13 21:40:30|1235.09|1229.69|1235.16|1229.76|1235.3|1229.9|1234.92|1229.52|23
1655156440000|2022-06-13 21:40:40|1235.13|1229.73|1234.45|1229.05|1235.32|1229.92|1234.45|1229.05|28
1655156450000|2022-06-13 21:40:50|1234.46|1229.06|1234.46|1229.06|1234.56|1229.16|1234.26|1228.86|28
1655156460000|2022-06-13 21:41:00|1234.32|1228.92|1234.44|1229.04|1234.5|1229.1|1234.26|1228.86|34
1655156470000|2022-06-13 21:41:10|1234.51|1229.11|1234.51|1229.11|1234.57|1229.17|1234.35|1228.95|34
1655156480000|2022-06-13 21:41:20|1234.39|1228.99|1234.24|1228.84|1234.39|1228.99|1234.06|1228.66|31
1655156490000|2022-06-13 21:41:30|1234.19|1228.79|1232.35|1226.95|1234.19|1228.79|1232.31|1226.91|37
1655156500000|2022-06-13 21:41:40|1232.1|1226.7|1231.37|1225.97|1232.1|1226.7|1231.24|1225.84|37
1655156510000|2022-06-13 21:41:50|1231.34|1225.94|1231.43|1226.03|1231.5|1226.1|1231.21|1225.81|31
1655156520000|2022-06-13 21:42:00|1231.58|1226.18|1232.3|1226.9|1232.37|1226.97|1231.49|1226.09|31
1655156530000|2022-06-13 21:42:10|1232.28|1226.88|1230.16|1224.76|1232.47|1227.07|1230.16|1224.76|37
1655156540000|2022-06-13 21:42:20|1229.87|1224.47|1226.46|1221.06|1229.93|1224.53|1226.32|1220.92|39
1655156550000|2022-06-13 21:42:30|1226.74|1221.34|1227.03|1221.63|1227.69|1222.29|1226.74|1221.34|38
1655156560000|2022-06-13 21:42:40|1227.2|1221.8|1226.6|1221.2|1227.31|1221.91|1226.47|1221.07|37
1655156570000|2022-06-13 21:42:50|1226.64|1221.24|1226.1|1220.7|1226.72|1221.32|1225.93|1220.53|36
1655156580000|2022-06-13 21:43:00|1226.11|1220.71|1224.71|1219.31|1226.11|1220.71|1224.53|1219.13|37
1655156590000|2022-06-13 21:43:10|1224.75|1219.35|1224.39|1218.99|1224.88|1219.48|1224.39|1218.99|36
1655156600000|2022-06-13 21:43:20|1224.43|1219.03|1223.72|1218.32|1224.65|1219.25|1223.72|1218.32|34
1655156610000|2022-06-13 21:43:30|1223.8|1218.4|1224.14|1218.74|1224.48|1219.08|1223.51|1218.11|36
1655156620000|2022-06-13 21:43:40|1224.12|1218.72|1224.26|1218.86|1224.47|1219.07|1224.02|1218.62|34
1655156630000|2022-06-13 21:43:50|1224.08|1218.68|1224.11|1218.71|1224.29|1218.89|1223.74|1218.34|34
1655156640000|2022-06-13 21:44:00|1224.02|1218.62|1224.6|1219.2|1224.77|1219.37|1223.87|1218.47|35
1655156650000|2022-06-13 21:44:10|1224.59|1219.19|1226.66|1221.26|1226.66|1221.26|1224.49|1219.09|37
1655156660000|2022-06-13 21:44:20|1226.89|1221.49|1228.09|1222.69|1228.92|1223.52|1226.73|1221.33|37
1655156670000|2022-06-13 21:44:30|1227.86|1222.46|1226.44|1221.04|1228.13|1222.73|1226.43|1221.03|36
1655156680000|2022-06-13 21:44:40|1226.66|1221.26|1225.94|1220.54|1226.67|1221.27|1225.47|1220.07|38
1655156690000|2022-06-13 21:44:50|1225.92|1220.52|1226.05|1220.65|1226.07|1220.67|1225.85|1220.45|37
1655156700000|2022-06-13 21:45:00|1226.04|1220.64|1226.34|1220.94|1226.34|1220.94|1225.71|1220.31|38
1655156710000|2022-06-13 21:45:10|1226.36|1220.96|1229.68|1224.28|1229.68|1224.28|1226.36|1220.96|35
1655156720000|2022-06-13 21:45:20|1229.76|1224.36|1231.33|1225.93|1232.43|1227.03|1229.76|1224.36|36
1655156730000|2022-06-13 21:45:30|1230.84|1225.44|1230.04|1224.64|1230.84|1225.44|1230.04|1224.64|37
1655156740000|2022-06-13 21:45:40|1230.1|1224.7|1229.91|1224.51|1230.27|1224.87|1229.91|1224.51|33
1655156750000|2022-06-13 21:45:50|1229.84|1224.44|1229.72|1224.32|1230.16|1224.76|1229.53|1224.13|38
1655156760000|2022-06-13 21:46:00|1229.73|1224.33|1230.66|1225.26|1230.81|1225.41|1228.31|1222.91|39
1655156770000|2022-06-13 21:46:10|1230.76|1225.36|1230.55|1225.15|1230.87|1225.47|1230.22|1224.82|37
1655156780000|2022-06-13 21:46:20|1230.54|1225.14|1230.25|1224.85|1230.73|1225.33|1230.05|1224.65|37
1655156790000|2022-06-13 21:46:30|1230.33|1224.93|1229.65|1224.25|1230.48|1225.08|1229.59|1224.19|37
1655156800000|2022-06-13 21:46:40|1229.63|1224.23|1229.95|1224.55|1229.95|1224.55|1229.6|1224.2|37
1655156810000|2022-06-13 21:46:50|1229.94|1224.54|1230.29|1224.89|1230.55|1225.15|1229.9|1224.5|33
1655156820000|2022-06-13 21:47:00|1230.36|1224.96|1230.24|1224.84|1230.36|1224.96|1230.16|1224.76|27
1655156830000|2022-06-13 21:47:10|1230.37|1224.97|1229.61|1224.21|1230.37|1224.97|1229.61|1224.21|32
1655156840000|2022-06-13 21:47:20|1229.34|1223.94|1230.83|1225.43|1230.92|1225.52|1229.32|1223.92|37
1655156850000|2022-06-13 21:47:30|1230.84|1225.44|1231.06|1225.66|1231.27|1225.87|1230.51|1225.11|37
1655156860000|2022-06-13 21:47:40|1230.9|1225.5|1230.06|1224.66|1230.96|1225.56|1229.96|1224.56|34
1655156870000|2022-06-13 21:47:50|1230.02|1224.62|1230.42|1225.02|1230.42|1225.02|1229.36|1223.96|36
1655156880000|2022-06-13 21:48:00|1230.41|1225.01|1231.04|1225.64|1231.29|1225.89|1230.41|1225.01|35
1655156890000|2022-06-13 21:48:10|1231.08|1225.68|1230.87|1225.47|1231.08|1225.68|1230.84|1225.44|32
1655156900000|2022-06-13 21:48:20|1230.76|1225.36|1230.87|1225.47|1231.07|1225.67|1230.72|1225.32|32
1655156910000|2022-06-13 21:48:30|1230.95|1225.55|1230.71|1225.31|1231|1225.6|1230.68|1225.28|29
1655156920000|2022-06-13 21:48:40|1230.64|1225.24|1230.95|1225.55|1231.03|1225.63|1230.64|1225.24|28
1655156930000|2022-06-13 21:48:50|1230.91|1225.51|1231.15|1225.75|1231.27|1225.87|1230.91|1225.51|31
1655156940000|2022-06-13 21:49:00|1231.16|1225.76|1232.1|1226.7|1232.21|1226.81|1231.14|1225.74|37
1655156950000|2022-06-13 21:49:10|1232.19|1226.79|1232.32|1226.92|1232.42|1227.02|1231.62|1226.22|37
1655156960000|2022-06-13 21:49:20|1232.44|1227.04|1234.76|1229.36|1235.38|1229.98|1232.44|1227.04|38
1655156970000|2022-06-13 21:49:30|1234.59|1229.19|1235.27|1229.87|1235.54|1230.14|1234.38|1228.98|38
1655156980000|2022-06-13 21:49:40|1235.3|1229.9|1235.4|1230|1236.41|1231.01|1235.25|1229.85|34
1655156990000|2022-06-13 21:49:50|1235.41|1230.01|1232.21|1226.81|1235.49|1230.09|1232.21|1226.81|36
1655157000000|2022-06-13 21:50:00|1232.45|1227.05|1228.58|1223.18|1232.45|1227.05|1228.58|1223.18|39
1655157010000|2022-06-13 21:50:10|1227.87|1222.47|1228.63|1223.23|1228.9|1223.5|1226.81|1221.41|38
1655157020000|2022-06-13 21:50:20|1228.56|1223.16|1230.26|1224.86|1230.26|1224.86|1228.56|1223.16|36
1655157030000|2022-06-13 21:50:30|1230.15|1224.75|1230.43|1225.03|1230.74|1225.34|1230.04|1224.64|40
1655157040000|2022-06-13 21:50:40|1230.3|1224.9|1229.97|1224.57|1230.53|1225.13|1229.95|1224.55|34
1655157050000|2022-06-13 21:50:50|1229.88|1224.48|1229.51|1224.11|1229.89|1224.49|1229.16|1223.76|35
1655157060000|2022-06-13 21:51:00|1229.52|1224.12|1230.81|1225.41|1230.84|1225.44|1229.5|1224.1|35
1655157070000|2022-06-13 21:51:10|1230.83|1225.43|1230.72|1225.32|1230.91|1225.51|1230.7|1225.3|29
1655157080000|2022-06-13 21:51:20|1230.85|1225.45|1231.13|1225.73|1231.38|1225.98|1230.65|1225.25|36
1655157090000|2022-06-13 21:51:30|1231.12|1225.72|1231.4|1226|1231.47|1226.07|1230.96|1225.56|31
1655157100000|2022-06-13 21:51:40|1231.28|1225.88|1230.59|1225.19|1231.31|1225.91|1230.27|1224.87|34
1655157110000|2022-06-13 21:51:50|1230.41|1225.01|1231.5|1226.1|1231.5|1226.1|1230.27|1224.87|37
1655157120000|2022-06-13 21:52:00|1231.43|1226.03|1231.59|1226.19|1231.66|1226.26|1231.37|1225.97|38
1655157130000|2022-06-13 21:52:10|1231.62|1226.22|1231.63|1226.23|1231.63|1226.23|1231.42|1226.02|30
1655157140000|2022-06-13 21:52:20|1231.62|1226.22|1232.19|1226.79|1232.19|1226.79|1231.41|1226.01|34
1655157150000|2022-06-13 21:52:30|1232.23|1226.83|1232.22|1226.82|1232.41|1227.01|1232.07|1226.67|29
1655157160000|2022-06-13 21:52:40|1232.25|1226.85|1232.21|1226.81|1232.27|1226.87|1232.1|1226.7|34
1655157170000|2022-06-13 21:52:50|1232.13|1226.73|1231.84|1226.44|1232.26|1226.86|1231.7|1226.3|37
1655157180000|2022-06-13 21:53:00|1231.8|1226.4|1231.2|1225.8|1232.25|1226.85|1231.15|1225.75|36
1655157190000|2022-06-13 21:53:10|1231.12|1225.72|1231.34|1225.94|1231.55|1226.15|1230.93|1225.53|37
1655157200000|2022-06-13 21:53:20|1231.18|1225.78|1231.63|1226.23|1231.63|1226.23|1231.1|1225.7|38
1655157210000|2022-06-13 21:53:30|1231.59|1226.19|1230.24|1224.84|1231.59|1226.19|1230.24|1224.84|37
1655157220000|2022-06-13 21:53:40|1230.27|1224.87|1230.54|1225.14|1230.74|1225.34|1229.18|1223.78|37
1655157230000|2022-06-13 21:53:50|1230.51|1225.11|1230.24|1224.84|1230.59|1225.19|1230.04|1224.64|38
1655157240000|2022-06-13 21:54:00|1230.28|1224.88|1228.52|1223.12|1230.33|1224.93|1228.52|1223.12|35
1655157250000|2022-06-13 21:54:10|1228.43|1223.03|1228.46|1223.06|1228.95|1223.55|1228.02|1222.62|35
1655157260000|2022-06-13 21:54:20|1228.31|1222.91|1228.39|1222.99|1228.97|1223.57|1228.14|1222.74|38
1655157270000|2022-06-13 21:54:30|1228.51|1223.11|1228.3|1222.9|1228.51|1223.11|1228.15|1222.75|38
1655157280000|2022-06-13 21:54:40|1228.25|1222.85|1227.34|1221.94|1228.38|1222.98|1227.3|1221.9|37
1655157290000|2022-06-13 21:54:50|1227.27|1221.87|1226.59|1221.19|1227.3|1221.9|1226.52|1221.12|34
1655157300000|2022-06-13 21:55:00|1226.67|1221.27|1227.29|1221.89|1227.71|1222.31|1226.54|1221.14|34
1655157310000|2022-06-13 21:55:10|1227.44|1222.04|1226.93|1221.53|1227.47|1222.07|1226.65|1221.25|38
1655157320000|2022-06-13 21:55:20|1226.76|1221.36|1227.63|1222.23|1227.8|1222.4|1226.56|1221.16|37
1655157330000|2022-06-13 21:55:30|1227.46|1222.06|1226.73|1221.33|1227.46|1222.06|1226.54|1221.14|34
1655157340000|2022-06-13 21:55:40|1226.88|1221.48|1226.68|1221.28|1227.03|1221.63|1226.54|1221.14|34
1655157350000|2022-06-13 21:55:50|1226.63|1221.23|1227.02|1221.62|1227.6|1222.2|1226.58|1221.18|37
1655157360000|2022-06-13 21:56:00|1227.05|1221.65|1226.57|1221.17|1227.19|1221.79|1226.4|1221|37
1655157370000|2022-06-13 21:56:10|1226.58|1221.18|1226.19|1220.79|1226.59|1221.19|1226.12|1220.72|36
1655157380000|2022-06-13 21:56:20|1226.23|1220.83|1226.8|1221.4|1226.8|1221.4|1226.03|1220.63|35
1655157390000|2022-06-13 21:56:30|1226.66|1221.26|1226.79|1221.39|1227.45|1222.05|1226.66|1221.26|35
1655157400000|2022-06-13 21:56:40|1226.55|1221.15|1227.18|1221.78|1227.22|1221.82|1226.51|1221.11|35
1655157410000|2022-06-13 21:56:50|1227.01|1221.61|1227.19|1221.79|1227.28|1221.88|1226.81|1221.41|33
1655157420000|2022-06-13 21:57:00|1227.06|1221.66|1227.15|1221.75|1227.27|1221.87|1226.93|1221.53|32
1655157430000|2022-06-13 21:57:10|1227.07|1221.67|1227.76|1222.36|1227.86|1222.46|1227.04|1221.64|33
1655157440000|2022-06-13 21:57:20|1227.67|1222.27|1228.84|1223.44|1228.89|1223.49|1227.63|1222.23|35
1655157450000|2022-06-13 21:57:30|1228.97|1223.57|1229.96|1224.56|1230.01|1224.61|1228.96|1223.56|34
1655157460000|2022-06-13 21:57:40|1230|1224.6|1229.47|1224.07|1230.38|1224.98|1229.3|1223.9|34
1655157470000|2022-06-13 21:57:50|1229.56|1224.16|1229.85|1224.45|1230.06|1224.66|1229.09|1223.69|37
1655157480000|2022-06-13 21:58:00|1229.68|1224.28|1229.8|1224.4|1230.09|1224.69|1229.55|1224.15|38
1655157490000|2022-06-13 21:58:10|1229.71|1224.31|1229.8|1224.4|1230.07|1224.67|1229.71|1224.31|36
1655157500000|2022-06-13 21:58:20|1229.87|1224.47|1229.87|1224.47|1229.96|1224.56|1229.75|1224.35|34
1655157510000|2022-06-13 21:58:30|1229.82|1224.42|1229.69|1224.29|1229.84|1224.44|1229.38|1223.98|37
1655157520000|2022-06-13 21:58:40|1229.58|1224.18|1230.16|1224.76|1230.21|1224.81|1229.52|1224.12|32
1655157530000|2022-06-13 21:58:50|1230.18|1224.78|1229.75|1224.35|1230.91|1225.51|1229.75|1224.35|37
1655157540000|2022-06-13 21:59:00|1229.76|1224.36|1229.95|1224.55|1230|1224.6|1229.45|1224.05|31
1655157550000|2022-06-13 21:59:10|1229.97|1224.57|1230.1|1224.7|1230.28|1224.88|1229.82|1224.42|31
1655157560000|2022-06-13 21:59:20|1230.15|1224.75|1230.26|1224.86|1230.42|1225.02|1230.14|1224.74|32
1655157570000|2022-06-13 21:59:30|1230.23|1224.83|1230.05|1224.65|1230.44|1225.04|1229.97|1224.57|33
1655157580000|2022-06-13 21:59:40|1230.04|1224.64|1230.5|1225.1|1230.54|1225.14|1230.02|1224.62|34
1655157590000|2022-06-13 21:59:50|1230.51|1225.11|1230.6|1225.2|1230.77|1225.37|1230.13|1224.73|34
1655157600000|2022-06-13 22:00:00|1230.57|1225.17|1230.37|1224.97|1230.98|1225.58|1230.26|1224.86|36
1655157610000|2022-06-13 22:00:10|1230.06|1224.66|1230.13|1224.73|1230.13|1224.73|1229.12|1223.72|37
1655157620000|2022-06-13 22:00:20|1230.24|1224.84|1231.9|1226.5|1231.9|1226.5|1230.08|1224.68|37
1655157630000|2022-06-13 22:00:30|1231.91|1226.51|1232.2|1226.8|1232.38|1226.98|1231.7|1226.3|36
1655157640000|2022-06-13 22:00:40|1232.16|1226.76|1233.25|1227.85|1233.37|1227.97|1232.16|1226.76|36
1655157650000|2022-06-13 22:00:50|1233.27|1227.87|1232.9|1227.5|1233.47|1228.07|1232.75|1227.35|31
1655157660000|2022-06-13 22:01:00|1232.85|1227.45|1234.17|1228.77|1234.19|1228.79|1232.85|1227.45|35
1655157670000|2022-06-13 22:01:10|1234.18|1228.78|1234.55|1229.15|1234.55|1229.15|1233.22|1227.82|36
1655157680000|2022-06-13 22:01:20|1234.27|1228.87|1233.87|1228.47|1234.49|1229.09|1233.84|1228.44|34
1655157690000|2022-06-13 22:01:30|1233.82|1228.42|1234.01|1228.61|1234.45|1229.05|1233.75|1228.35|38
1655157700000|2022-06-13 22:01:40|1233.85|1228.45|1236.47|1231.07|1236.47|1231.07|1233.85|1228.45|35
1655157710000|2022-06-13 22:01:50|1236.49|1231.09|1235.8|1230.4|1237.52|1232.12|1235.8|1230.4|40
1655157720000|2022-06-13 22:02:00|1235.77|1230.37|1235.81|1230.41|1235.95|1230.55|1235.1|1229.7|39
1655157730000|2022-06-13 22:02:10|1235.79|1230.39|1235.45|1230.05|1236.37|1230.97|1235.45|1230.05|33
1655157740000|2022-06-13 22:02:20|1235.36|1229.96|1235.04|1229.64|1235.74|1230.34|1234.98|1229.58|37
1655157750000|2022-06-13 22:02:30|1235.12|1229.72|1234.16|1228.76|1235.12|1229.72|1234.11|1228.71|37
1655157760000|2022-06-13 22:02:40|1234.18|1228.78|1234.48|1229.08|1235.43|1230.03|1234.05|1228.65|39
1655157770000|2022-06-13 22:02:50|1234.45|1229.05|1236.08|1230.68|1236.6|1231.2|1234.34|1228.94|36
1655157780000|2022-06-13 22:03:00|1236|1230.6|1235.84|1230.44|1236|1230.6|1235.23|1229.83|35
1655157790000|2022-06-13 22:03:10|1235.69|1230.29|1235.03|1229.63|1235.84|1230.44|1234.5|1229.1|35
1655157800000|2022-06-13 22:03:20|1235.07|1229.67|1235.77|1230.37|1235.89|1230.49|1234.9|1229.5|38
1655157810000|2022-06-13 22:03:30|1236.14|1230.74|1235.9|1230.5|1236.19|1230.79|1235.44|1230.04|36
1655157820000|2022-06-13 22:03:40|1235.85|1230.45|1235.67|1230.27|1235.85|1230.45|1235.48|1230.08|33
1655157830000|2022-06-13 22:03:50|1235.72|1230.32|1235.48|1230.08|1235.89|1230.49|1235.44|1230.04|35
1655157840000|2022-06-13 22:04:00|1235.57|1230.17|1236.1|1230.7|1236.61|1231.21|1235.57|1230.17|35
1655157850000|2022-06-13 22:04:10|1235.84|1230.44|1235.43|1230.03|1236.3|1230.9|1235.25|1229.85|34
1655157860000|2022-06-13 22:04:20|1235.32|1229.92|1235.7|1230.3|1235.88|1230.48|1235.14|1229.74|32
1655157870000|2022-06-13 22:04:30|1235.69|1230.29|1235.22|1229.82|1235.8|1230.4|1235.03|1229.63|34
1655157880000|2022-06-13 22:04:40|1235.26|1229.86|1235.45|1230.05|1235.5|1230.1|1235.05|1229.65|32
1655157890000|2022-06-13 22:04:50|1235.41|1230.01|1235.39|1229.99|1235.62|1230.22|1235.28|1229.88|33
1655157900000|2022-06-13 22:05:00|1235.43|1230.03|1234.52|1229.12|1235.43|1230.03|1234.26|1228.86|37
1655157910000|2022-06-13 22:05:10|1234.44|1229.04|1234.36|1228.96|1234.84|1229.44|1234.35|1228.95|38
1655157920000|2022-06-13 22:05:20|1234.41|1229.01|1233.84|1228.44|1234.53|1229.13|1233.84|1228.44|26
1655157930000|2022-06-13 22:05:30|1233.87|1228.47|1234.3|1228.9|1234.3|1228.9|1233.86|1228.46|36
1655157940000|2022-06-13 22:05:40|1234.04|1228.64|1234.2|1228.8|1234.28|1228.88|1233.93|1228.53|30
1655157950000|2022-06-13 22:05:50|1234.14|1228.74|1234.09|1228.69|1234.14|1228.74|1233.85|1228.45|24
1655157960000|2022-06-13 22:06:00|1234.12|1228.72|1234.4|1229|1234.6|1229.2|1233.96|1228.56|29
1655157970000|2022-06-13 22:06:10|1234.57|1229.17|1234.36|1228.96|1234.59|1229.19|1234.26|1228.86|30
1655157980000|2022-06-13 22:06:20|1234.35|1228.95|1233.94|1228.54|1234.37|1228.97|1233.8|1228.4|39
1655157990000|2022-06-13 22:06:30|1234.01|1228.61|1234.6|1229.2|1234.6|1229.2|1233.95|1228.55|33
1655158000000|2022-06-13 22:06:40|1234.53|1229.13|1234.41|1229.01|1235.29|1229.89|1234.41|1229.01|34
1655158010000|2022-06-13 22:06:50|1234.29|1228.89|1233.45|1228.05|1234.3|1228.9|1233.45|1228.05|29
1655158020000|2022-06-13 22:07:00|1233.44|1228.04|1233.44|1228.04|1233.77|1228.37|1233.32|1227.92|36
1655158030000|2022-06-13 22:07:10|1233.4|1228|1233.46|1228.06|1233.47|1228.07|1233.27|1227.87|33
1655158040000|2022-06-13 22:07:20|1233.44|1228.04|1233.3|1227.9|1233.54|1228.14|1233.2|1227.8|32
1655158050000|2022-06-13 22:07:30|1233.28|1227.88|1231.69|1226.29|1233.28|1227.88|1231.51|1226.11|27
1655158060000|2022-06-13 22:07:40|1231.5|1226.1|1231.59|1226.19|1231.72|1226.32|1231.44|1226.04|32
1655158070000|2022-06-13 22:07:50|1231.58|1226.18|1230.48|1225.08|1231.59|1226.19|1230.48|1225.08|37
1655158080000|2022-06-13 22:08:00|1230.52|1225.12|1230.22|1224.82|1230.67|1225.27|1229.9|1224.5|38
1655158090000|2022-06-13 22:08:10|1230.21|1224.81|1229.38|1223.98|1230.26|1224.86|1228.94|1223.54|35
1655158100000|2022-06-13 22:08:20|1229.52|1224.12|1229.16|1223.76|1229.71|1224.31|1229.07|1223.67|33
1655158110000|2022-06-13 22:08:30|1229.05|1223.65|1228.46|1223.06|1229.09|1223.69|1228.46|1223.06|39
1655158120000|2022-06-13 22:08:40|1228.51|1223.11|1227.94|1222.54|1228.62|1223.22|1227.94|1222.54|33
1655158130000|2022-06-13 22:08:50|1228.02|1222.62|1227.79|1222.39|1228.29|1222.89|1227.74|1222.34|34
1655158140000|2022-06-13 22:09:00|1227.9|1222.5|1226.5|1221.1|1228.03|1222.63|1226.4|1221|35
1655158150000|2022-06-13 22:09:10|1226.56|1221.16|1227.18|1221.78|1227.18|1221.78|1226.48|1221.08|39
1655158160000|2022-06-13 22:09:20|1227.23|1221.83|1227.56|1222.16|1227.56|1222.16|1227.23|1221.83|34
1655158170000|2022-06-13 22:09:30|1227.64|1222.24|1227.38|1221.98|1228.56|1223.16|1227.11|1221.71|37
1655158180000|2022-06-13 22:09:40|1227.35|1221.95|1226.3|1220.9|1227.49|1222.09|1226.23|1220.83|33
1655158190000|2022-06-13 22:09:50|1226.31|1220.91|1226.66|1221.26|1226.85|1221.45|1226.25|1220.85|36
1655158200000|2022-06-13 22:10:00|1226.51|1221.11|1229.83|1224.43|1230|1224.6|1226.51|1221.11|38
1655158210000|2022-06-13 22:10:10|1229.68|1224.28|1229.55|1224.15|1230.03|1224.63|1228.48|1223.08|37
1655158220000|2022-06-13 22:10:20|1229.51|1224.11|1229.39|1223.99|1229.56|1224.16|1228.53|1223.13|33
1655158230000|2022-06-13 22:10:30|1229.56|1224.16|1229.4|1224|1229.56|1224.16|1228.86|1223.46|33
1655158240000|2022-06-13 22:10:40|1229.32|1223.92|1229.16|1223.76|1229.53|1224.13|1228.91|1223.51|37
1655158250000|2022-06-13 22:10:50|1228.99|1223.59|1228.29|1222.89|1229.2|1223.8|1228.29|1222.89|34
1655158260000|2022-06-13 22:11:00|1228.18|1222.78|1227.4|1222|1228.18|1222.78|1227.26|1221.86|39
1655158270000|2022-06-13 22:11:10|1227.53|1222.13|1226.94|1221.54|1227.63|1222.23|1226.75|1221.35|34
1655158280000|2022-06-13 22:11:20|1226.73|1221.33|1225.25|1219.85|1226.87|1221.47|1225.16|1219.76|34
1655158290000|2022-06-13 22:11:30|1225.11|1219.71|1224.23|1218.83|1225.21|1219.81|1224.23|1218.83|37
1655158300000|2022-06-13 22:11:40|1224.08|1218.68|1223.37|1217.97|1224.22|1218.82|1223.31|1217.91|33
1655158310000|2022-06-13 22:11:50|1223.32|1217.92|1224.07|1218.67|1224.1|1218.7|1222.98|1217.58|39
1655158320000|2022-06-13 22:12:00|1224.15|1218.75|1223.47|1218.07|1224.4|1219|1223.47|1218.07|35
1655158330000|2022-06-13 22:12:10|1223.25|1217.85|1223.63|1218.23|1223.96|1218.56|1223.18|1217.78|32
1655158340000|2022-06-13 22:12:20|1223.79|1218.39|1223.28|1217.88|1224.05|1218.65|1223.28|1217.88|31
1655158350000|2022-06-13 22:12:30|1223.21|1217.81|1223.7|1218.3|1223.7|1218.3|1222.88|1217.48|33
1655158360000|2022-06-13 22:12:40|1223.76|1218.36|1224.78|1219.38|1224.82|1219.42|1223.76|1218.36|38
1655158370000|2022-06-13 22:12:50|1224.76|1219.36|1224.21|1218.81|1225.15|1219.75|1223.93|1218.53|37
1655158380000|2022-06-13 22:13:00|1224.2|1218.8|1224.53|1219.13|1224.61|1219.21|1224.18|1218.78|37
1655158390000|2022-06-13 22:13:10|1224.63|1219.23|1224.75|1219.35|1224.83|1219.43|1224.48|1219.08|32
1655158400000|2022-06-13 22:13:20|1224.74|1219.34|1225.48|1220.08|1225.48|1220.08|1224.71|1219.31|28
1655158410000|2022-06-13 22:13:30|1225.66|1220.26|1225.62|1220.22|1225.73|1220.33|1225.25|1219.85|32
1655158420000|2022-06-13 22:13:40|1225.61|1220.21|1224.89|1219.49|1225.61|1220.21|1224.88|1219.48|27
1655158430000|2022-06-13 22:13:50|1224.92|1219.52|1224.83|1219.43|1224.96|1219.56|1224.19|1218.79|32
1655158440000|2022-06-13 22:14:00|1224.82|1219.42|1225.78|1220.38|1225.78|1220.38|1224.64|1219.24|37
1655158450000|2022-06-13 22:14:10|1225.85|1220.45|1227.81|1222.41|1227.89|1222.49|1225.85|1220.45|37
1655158460000|2022-06-13 22:14:20|1227.82|1222.42|1227.76|1222.36|1227.82|1222.42|1227.28|1221.88|39
1655158470000|2022-06-13 22:14:30|1227.95|1222.55|1227.62|1222.22|1227.98|1222.58|1227.26|1221.86|32
1655158480000|2022-06-13 22:14:40|1227.58|1222.18|1227.62|1222.22|1227.97|1222.57|1227.55|1222.15|34
1655158490000|2022-06-13 22:14:50|1227.54|1222.14|1228.26|1222.86|1228.82|1223.42|1227.54|1222.14|37
1655158500000|2022-06-13 22:15:00|1228.16|1222.76|1227.89|1222.49|1228.33|1222.93|1227.84|1222.44|38
1655158510000|2022-06-13 22:15:10|1227.86|1222.46|1228.38|1222.98|1228.64|1223.24|1227.83|1222.43|36
1655158520000|2022-06-13 22:15:20|1228.4|1223|1228.9|1223.5|1228.9|1223.5|1228.34|1222.94|32
1655158530000|2022-06-13 22:15:30|1228.92|1223.52|1230.09|1224.69|1230.09|1224.69|1228.92|1223.52|35
1655158540000|2022-06-13 22:15:40|1230.17|1224.77|1229.45|1224.05|1230.22|1224.82|1229.36|1223.96|34
1655158550000|2022-06-13 22:15:50|1229.47|1224.07|1229.48|1224.08|1229.64|1224.24|1229.36|1223.96|35
1655158560000|2022-06-13 22:16:00|1229.5|1224.1|1229.61|1224.21|1229.61|1224.21|1227.88|1222.48|38
1655158570000|2022-06-13 22:16:10|1229.42|1224.02|1229.15|1223.75|1229.79|1224.39|1229.1|1223.7|37
1655158580000|2022-06-13 22:16:20|1229.18|1223.78|1229.15|1223.75|1229.43|1224.03|1229.13|1223.73|33
1655158590000|2022-06-13 22:16:30|1229.27|1223.87|1229.67|1224.27|1230.12|1224.72|1228.76|1223.36|36
1655158600000|2022-06-13 22:16:40|1229.73|1224.33|1229.59|1224.19|1229.99|1224.59|1229.48|1224.08|31
1655158610000|2022-06-13 22:16:50|1229.63|1224.23|1229.59|1224.19|1229.77|1224.37|1229.54|1224.14|34
1655158620000|2022-06-13 22:17:00|1229.57|1224.17|1228.38|1222.98|1229.76|1224.36|1228.38|1222.98|28
1655158630000|2022-06-13 22:17:10|1228.44|1223.04|1228.25|1222.85|1228.71|1223.31|1228.24|1222.84|38
1655158640000|2022-06-13 22:17:20|1228.29|1222.89|1228.17|1222.77|1228.58|1223.18|1228.05|1222.65|34
1655158650000|2022-06-13 22:17:30|1228.21|1222.81|1228.67|1223.27|1228.71|1223.31|1228.13|1222.73|38
1655158660000|2022-06-13 22:17:40|1228.79|1223.39|1229.56|1224.16|1229.98|1224.58|1228.79|1223.39|34
1655158670000|2022-06-13 22:17:50|1229.51|1224.11|1229.28|1223.88|1229.6|1224.2|1229.14|1223.74|38
1655158680000|2022-06-13 22:18:00|1229.16|1223.76|1228.69|1223.29|1229.16|1223.76|1228.26|1222.86|35
1655158690000|2022-06-13 22:18:10|1228.59|1223.19|1229.06|1223.66|1229.08|1223.68|1228.59|1223.19|35
1655158700000|2022-06-13 22:18:20|1229.05|1223.65|1228.55|1223.15|1229.05|1223.65|1228.39|1222.99|34
1655158710000|2022-06-13 22:18:30|1228.57|1223.17|1228.68|1223.28|1228.7|1223.3|1228.52|1223.12|34
1655158720000|2022-06-13 22:18:40|1228.64|1223.24|1228.38|1222.98|1228.67|1223.27|1228.38|1222.98|32
1655158730000|2022-06-13 22:18:50|1228.23|1222.83|1225.89|1220.49|1228.42|1223.02|1225.87|1220.47|36
1655158740000|2022-06-13 22:19:00|1225.82|1220.42|1224.63|1219.23|1225.84|1220.44|1224.56|1219.16|35
1655158750000|2022-06-13 22:19:10|1224.64|1219.24|1224.28|1218.88|1224.94|1219.54|1224.08|1218.68|35
1655158760000|2022-06-13 22:19:20|1224.29|1218.89|1222.96|1217.56|1224.29|1218.89|1222.8|1217.4|38
1655158770000|2022-06-13 22:19:30|1222.95|1217.55|1222|1216.6|1223|1217.6|1221.84|1216.44|38
1655158780000|2022-06-13 22:19:40|1222.03|1216.63|1221.8|1216.4|1222.03|1216.63|1221.77|1216.37|38
1655158790000|2022-06-13 22:19:50|1221.82|1216.42|1220.87|1215.47|1222.23|1216.83|1220.87|1215.47|38
1655158800000|2022-06-13 22:20:00|1220.88|1215.48|1223.23|1217.83|1223.31|1217.91|1220.88|1215.48|37
1655158810000|2022-06-13 22:20:10|1223.24|1217.84|1221.41|1216.01|1223.59|1218.19|1221.28|1215.88|38
1655158820000|2022-06-13 22:20:20|1221.57|1216.17|1222.36|1216.96|1223.08|1217.68|1221.57|1216.17|38
1655158830000|2022-06-13 22:20:30|1222.32|1216.92|1221.83|1216.43|1222.56|1217.16|1221.75|1216.35|38
1655158840000|2022-06-13 22:20:40|1221.88|1216.48|1221.85|1216.45|1222.05|1216.65|1221.64|1216.24|37
1655158850000|2022-06-13 22:20:50|1221.86|1216.46|1221.88|1216.48|1222.22|1216.82|1221.6|1216.2|37
1655158860000|2022-06-13 22:21:00|1221.87|1216.47|1222.77|1217.37|1222.77|1217.37|1221.59|1216.19|35
1655158870000|2022-06-13 22:21:10|1222.92|1217.52|1222.74|1217.34|1224.01|1218.61|1222.67|1217.27|35
1655158880000|2022-06-13 22:21:20|1222.72|1217.32|1224.03|1218.63|1224.04|1218.64|1222.7|1217.3|33
1655158890000|2022-06-13 22:21:30|1224.04|1218.64|1224.14|1218.74|1224.34|1218.94|1223.89|1218.49|28
1655158900000|2022-06-13 22:21:40|1224.08|1218.68|1223.9|1218.5|1224.1|1218.7|1223.52|1218.12|38
1655158910000|2022-06-13 22:21:50|1223.94|1218.54|1225.12|1219.72|1225.12|1219.72|1223.94|1218.54|35
1655158920000|2022-06-13 22:22:00|1225.06|1219.66|1224.7|1219.3|1225.35|1219.95|1224.7|1219.3|28
1655158930000|2022-06-13 22:22:10|1224.71|1219.31|1223.23|1217.83|1224.71|1219.31|1222.88|1217.48|36
1655158940000|2022-06-13 22:22:20|1223.03|1217.63|1222.86|1217.46|1223.1|1217.7|1222.59|1217.19|35
1655158950000|2022-06-13 22:22:30|1222.9|1217.5|1223.99|1218.59|1224.32|1218.92|1222.89|1217.49|36
1655158960000|2022-06-13 22:22:40|1223.95|1218.55|1224.48|1219.08|1224.73|1219.33|1223.92|1218.52|29
1655158970000|2022-06-13 22:22:50|1224.54|1219.14|1223.81|1218.41|1225.02|1219.62|1223.81|1218.41|37
1655158980000|2022-06-13 22:23:00|1223.71|1218.31|1224.24|1218.84|1224.38|1218.98|1223.59|1218.19|34
1655158990000|2022-06-13 22:23:10|1224.15|1218.75|1224.57|1219.17|1224.59|1219.19|1223.99|1218.59|34
1655159000000|2022-06-13 22:23:20|1224.81|1219.41|1225.03|1219.63|1225.18|1219.78|1224.67|1219.27|35
1655159010000|2022-06-13 22:23:30|1225.21|1219.81|1224.53|1219.13|1225.72|1220.32|1224.52|1219.12|35
1655159020000|2022-06-13 22:23:40|1224.64|1219.24|1224.31|1218.91|1224.93|1219.53|1224.26|1218.86|37
1655159030000|2022-06-13 22:23:50|1224.28|1218.88|1223.82|1218.42|1224.62|1219.22|1223.7|1218.3|33
1655159040000|2022-06-13 22:24:00|1223.8|1218.4|1224.19|1218.79|1224.75|1219.35|1223.8|1218.4|36
1655159050000|2022-06-13 22:24:10|1224.14|1218.74|1224.04|1218.64|1224.35|1218.95|1223.97|1218.57|34
1655159060000|2022-06-13 22:24:20|1224.01|1218.61|1224.57|1219.17|1224.95|1219.55|1223.96|1218.56|34
1655159070000|2022-06-13 22:24:30|1224.74|1219.34|1224.98|1219.58|1225.12|1219.72|1224.57|1219.17|35
1655159080000|2022-06-13 22:24:40|1224.96|1219.56|1223.82|1218.42|1224.97|1219.57|1223.69|1218.29|40
1655159090000|2022-06-13 22:24:50|1223.92|1218.52|1224.92|1219.52|1225.31|1219.91|1223.92|1218.52|35
1655159100000|2022-06-13 22:25:00|1224.93|1219.53|1224.24|1218.84|1225.03|1219.63|1224.18|1218.78|32
1655159110000|2022-06-13 22:25:10|1224.25|1218.85|1222.53|1217.13|1224.25|1218.85|1222.53|1217.13|34
1655159120000|2022-06-13 22:25:20|1222.56|1217.16|1221.78|1216.38|1222.6|1217.2|1221.73|1216.33|32
1655159130000|2022-06-13 22:25:30|1221.83|1216.43|1219.67|1214.27|1221.85|1216.45|1219.53|1214.13|33
1655159140000|2022-06-13 22:25:40|1219.78|1214.38|1220.14|1214.74|1220.2|1214.8|1219.7|1214.3|36
1655159150000|2022-06-13 22:25:50|1220.19|1214.79|1220.18|1214.78|1220.73|1215.33|1219.71|1214.31|37
1655159160000|2022-06-13 22:26:00|1220.03|1214.63|1220.28|1214.88|1220.35|1214.95|1219.56|1214.16|34
1655159170000|2022-06-13 22:26:10|1219.99|1214.59|1221.43|1216.03|1221.43|1216.03|1219.35|1213.95|37
1655159180000|2022-06-13 22:26:20|1221.45|1216.05|1222.63|1217.23|1222.63|1217.23|1221.35|1215.95|39
1655159190000|2022-06-13 22:26:30|1222.65|1217.25|1222.3|1216.9|1223.08|1217.68|1221.64|1216.24|31
1655159200000|2022-06-13 22:26:40|1222.23|1216.83|1222.95|1217.55|1222.95|1217.55|1222.2|1216.8|36
1655159210000|2022-06-13 22:26:50|1222.91|1217.51|1222.95|1217.55|1223.18|1217.78|1222.7|1217.3|38
1655159220000|2022-06-13 22:27:00|1222.94|1217.54|1222.9|1217.5|1223.14|1217.74|1222.61|1217.21|37
1655159230000|2022-06-13 22:27:10|1222.86|1217.46|1221.19|1215.79|1222.94|1217.54|1220.98|1215.58|35
1655159240000|2022-06-13 22:27:20|1221.43|1216.03|1221.35|1215.95|1221.44|1216.04|1220.86|1215.46|38
1655159250000|2022-06-13 22:27:30|1221.21|1215.81|1221.23|1215.83|1221.53|1216.13|1221.02|1215.62|36
1655159260000|2022-06-13 22:27:40|1221.37|1215.97|1221.36|1215.96|1221.38|1215.98|1220.94|1215.54|35
1655159270000|2022-06-13 22:27:50|1221.3|1215.9|1221.68|1216.28|1221.81|1216.41|1221.22|1215.82|30
1655159280000|2022-06-13 22:28:00|1221.71|1216.31|1221.12|1215.72|1221.73|1216.33|1221.12|1215.72|35
1655159290000|2022-06-13 22:28:10|1221.08|1215.68|1221.58|1216.18|1221.67|1216.27|1221.08|1215.68|37
1655159300000|2022-06-13 22:28:20|1221.59|1216.19|1224.99|1219.59|1224.99|1219.59|1221.59|1216.19|37
1655159310000|2022-06-13 22:28:30|1224.91|1219.51|1222.34|1216.94|1224.97|1219.57|1222.28|1216.88|40
1655159320000|2022-06-13 22:28:40|1222.44|1217.04|1222.46|1217.06|1223.14|1217.74|1222.22|1216.82|39
1655159330000|2022-06-13 22:28:50|1222.67|1217.27|1222.79|1217.39|1223.05|1217.65|1222.39|1216.99|36
1655159340000|2022-06-13 22:29:00|1222.75|1217.35|1222.56|1217.16|1223.85|1218.45|1222.54|1217.14|36
1655159350000|2022-06-13 22:29:10|1222.54|1217.14|1221.8|1216.4|1222.54|1217.14|1221.72|1216.32|36
1655159360000|2022-06-13 22:29:20|1222.03|1216.63|1221.81|1216.41|1222.32|1216.92|1221.33|1215.93|34
1655159370000|2022-06-13 22:29:30|1221.74|1216.34|1221.99|1216.59|1222.19|1216.79|1221.35|1215.95|38
1655159380000|2022-06-13 22:29:40|1221.86|1216.46|1222.3|1216.9|1222.39|1216.99|1221.57|1216.17|38
1655159390000|2022-06-13 22:29:50|1222.39|1216.99|1222.56|1217.16|1222.74|1217.34|1222.27|1216.87|34
1655159400000|2022-06-13 22:30:00|1222.57|1217.17|1222.29|1216.89|1222.71|1217.31|1222.04|1216.64|35
1655159410000|2022-06-13 22:30:10|1222.24|1216.84|1221.75|1216.35|1222.33|1216.93|1221.72|1216.32|34
1655159420000|2022-06-13 22:30:20|1221.82|1216.42|1222.3|1216.9|1222.56|1217.16|1221.82|1216.42|33
1655159430000|2022-06-13 22:30:30|1222.28|1216.88|1222.46|1217.06|1222.59|1217.19|1222.17|1216.77|32
1655159440000|2022-06-13 22:30:40|1222.47|1217.07|1223.25|1217.85|1223.25|1217.85|1222.43|1217.03|29
1655159450000|2022-06-13 22:30:50|1223.28|1217.88|1222.87|1217.47|1223.75|1218.35|1222.87|1217.47|35
1655159460000|2022-06-13 22:31:00|1222.99|1217.59|1224.49|1219.09|1224.86|1219.46|1222.99|1217.59|37
1655159470000|2022-06-13 22:31:10|1224.53|1219.13|1225.01|1219.61|1225.13|1219.73|1224.33|1218.93|33
1655159480000|2022-06-13 22:31:20|1224.98|1219.58|1226.55|1221.15|1226.55|1221.15|1224.8|1219.4|38
1655159490000|2022-06-13 22:31:30|1226.56|1221.16|1226.54|1221.14|1226.94|1221.54|1226.22|1220.82|37
1655159500000|2022-06-13 22:31:40|1226.41|1221.01|1226.82|1221.42|1226.97|1221.57|1225.71|1220.31|39
1655159510000|2022-06-13 22:31:50|1226.74|1221.34|1226.94|1221.54|1227.76|1222.36|1226.74|1221.34|37
1655159520000|2022-06-13 22:32:00|1227.07|1221.67|1225.6|1220.2|1227.24|1221.84|1225.38|1219.98|37
1655159530000|2022-06-13 22:32:10|1225.57|1220.17|1226.82|1221.42|1226.97|1221.57|1225.57|1220.17|37
1655159540000|2022-06-13 22:32:20|1226.87|1221.47|1228.74|1223.34|1228.94|1223.54|1226.57|1221.17|40
1655159550000|2022-06-13 22:32:30|1228.71|1223.31|1228.77|1223.37|1228.93|1223.53|1228.55|1223.15|34
1655159560000|2022-06-13 22:32:40|1228.78|1223.38|1230.13|1224.73|1231.06|1225.66|1228.78|1223.38|32
1655159570000|2022-06-13 22:32:50|1230.17|1224.77|1230.17|1224.77|1230.34|1224.94|1229.36|1223.96|35
1655159580000|2022-06-13 22:33:00|1230.15|1224.75|1229.41|1224.01|1230.15|1224.75|1229.26|1223.86|36
1655159590000|2022-06-13 22:33:10|1229.42|1224.02|1229.24|1223.84|1230.22|1224.82|1229.1|1223.7|40
1655159600000|2022-06-13 22:33:20|1229.07|1223.67|1230.81|1225.41|1230.94|1225.54|1228.98|1223.58|36
1655159610000|2022-06-13 22:33:30|1230.79|1225.39|1230.9|1225.5|1231.07|1225.67|1230.57|1225.17|34
1655159620000|2022-06-13 22:33:40|1230.81|1225.41|1230.67|1225.27|1231.09|1225.69|1230.2|1224.8|40
1655159630000|2022-06-13 22:33:50|1230.75|1225.35|1230.21|1224.81|1231.04|1225.64|1230.16|1224.76|37
1655159640000|2022-06-13 22:34:00|1230.27|1224.87|1228.96|1223.56|1230.37|1224.97|1228.88|1223.48|36
1655159650000|2022-06-13 22:34:10|1228.97|1223.57|1228.72|1223.32|1229.23|1223.83|1228.56|1223.16|37
1655159660000|2022-06-13 22:34:20|1228.64|1223.24|1228.39|1222.99|1228.77|1223.37|1228.28|1222.88|35
1655159670000|2022-06-13 22:34:30|1228.37|1222.97|1229.49|1224.09|1229.61|1224.21|1228.37|1222.97|37
1655159680000|2022-06-13 22:34:40|1229.4|1224|1230.1|1224.7|1230.1|1224.7|1229.33|1223.93|36
1655159690000|2022-06-13 22:34:50|1230.17|1224.77|1231.88|1226.48|1231.96|1226.56|1230.17|1224.77|36
1655159700000|2022-06-13 22:35:00|1231.92|1226.52|1230.74|1225.34|1232.14|1226.74|1230.74|1225.34|36
1655159710000|2022-06-13 22:35:10|1230.81|1225.41|1229.23|1223.83|1230.81|1225.41|1229.18|1223.78|39
1655159720000|2022-06-13 22:35:20|1229.17|1223.77|1229.25|1223.85|1229.36|1223.96|1228.48|1223.08|37
1655159730000|2022-06-13 22:35:30|1229.26|1223.86|1229.25|1223.85|1229.36|1223.96|1229.2|1223.8|32
1655159740000|2022-06-13 22:35:40|1229.23|1223.83|1229.6|1224.2|1229.92|1224.52|1229.19|1223.79|27
1655159750000|2022-06-13 22:35:50|1229.61|1224.21|1229.12|1223.72|1229.83|1224.43|1229.12|1223.72|36
1655159760000|2022-06-13 22:36:00|1228.93|1223.53|1228.15|1222.75|1229.01|1223.61|1228.13|1222.73|30
1655159770000|2022-06-13 22:36:10|1228.42|1223.02|1228.13|1222.73|1228.68|1223.28|1228.13|1222.73|32
1655159780000|2022-06-13 22:36:20|1228.04|1222.64|1227.61|1222.21|1228.31|1222.91|1227.56|1222.16|32
1655159790000|2022-06-13 22:36:30|1227.64|1222.24|1228.26|1222.86|1228.57|1223.17|1227.57|1222.17|37
1655159800000|2022-06-13 22:36:40|1228.28|1222.88|1228.02|1222.62|1228.3|1222.9|1227.71|1222.31|33
1655159810000|2022-06-13 22:36:50|1228|1222.6|1229.33|1223.93|1229.36|1223.96|1227.92|1222.52|31
1655159820000|2022-06-13 22:37:00|1229.32|1223.92|1228.99|1223.59|1229.36|1223.96|1228.99|1223.59|33
1655159830000|2022-06-13 22:37:10|1228.97|1223.57|1227.59|1222.19|1229.17|1223.77|1227.59|1222.19|30
1655159840000|2022-06-13 22:37:20|1227.49|1222.09|1226.45|1221.05|1227.49|1222.09|1225.55|1220.15|39
1655159850000|2022-06-13 22:37:30|1226.41|1221.01|1225.36|1219.96|1226.76|1221.36|1225.28|1219.88|30
1655159860000|2022-06-13 22:37:40|1225.37|1219.97|1225.62|1220.22|1225.85|1220.45|1224.94|1219.54|37
1655159870000|2022-06-13 22:37:50|1225.77|1220.37|1225.18|1219.78|1225.77|1220.37|1225.05|1219.65|33
1655159880000|2022-06-13 22:38:00|1225.17|1219.77|1225.14|1219.74|1225.4|1220|1225.09|1219.69|33
1655159890000|2022-06-13 22:38:10|1225.16|1219.76|1225.16|1219.76|1225.26|1219.86|1225.02|1219.62|30
1655159900000|2022-06-13 22:38:20|1225.14|1219.74|1223.51|1218.11|1225.23|1219.83|1223.51|1218.11|35
1655159910000|2022-06-13 22:38:30|1223.48|1218.08|1223.48|1218.08|1223.59|1218.19|1223.12|1217.72|36
1655159920000|2022-06-13 22:38:40|1223.49|1218.09|1223.6|1218.2|1224.3|1218.9|1223.46|1218.06|37
1655159930000|2022-06-13 22:38:50|1223.61|1218.21|1223.33|1217.93|1223.62|1218.22|1222.96|1217.56|40
1655159940000|2022-06-13 22:39:00|1223.45|1218.05|1222.43|1217.03|1223.5|1218.1|1222.18|1216.78|38
1655159950000|2022-06-13 22:39:10|1222.52|1217.12|1223.76|1218.36|1223.76|1218.36|1222.46|1217.06|38
1655159960000|2022-06-13 22:39:20|1223.69|1218.29|1223.91|1218.51|1223.95|1218.55|1223.6|1218.2|35
1655159970000|2022-06-13 22:39:30|1223.9|1218.5|1223.98|1218.58|1224.42|1219.02|1223.76|1218.36|36
1655159980000|2022-06-13 22:39:40|1223.94|1218.54|1221.26|1215.86|1223.95|1218.55|1221.18|1215.78|39
1655159990000|2022-06-13 22:39:50|1220.87|1215.47|1219.24|1213.84|1220.87|1215.47|1218.97|1213.57|36
1655160000000|2022-06-13 22:40:00|1219.02|1213.62|1219.38|1213.98|1221.26|1215.86|1219.02|1213.62|40
1655160010000|2022-06-13 22:40:10|1219.3|1213.9|1221.1|1215.7|1221.13|1215.73|1219.19|1213.79|39
1655160020000|2022-06-13 22:40:20|1221.04|1215.64|1224.76|1219.36|1224.76|1219.36|1221.04|1215.64|40
1655160030000|2022-06-13 22:40:30|1224.72|1219.32|1224.8|1219.4|1225.45|1220.05|1223.7|1218.3|38
1655160040000|2022-06-13 22:40:40|1224.61|1219.21|1224.05|1218.65|1225.72|1220.32|1223.65|1218.25|37
1655160050000|2022-06-13 22:40:50|1224.27|1218.87|1223.9|1218.5|1224.71|1219.31|1223.45|1218.05|36
1655160060000|2022-06-13 22:41:00|1223.91|1218.51|1221.97|1216.57|1224.4|1219|1221.68|1216.28|37
1655160070000|2022-06-13 22:41:10|1221.98|1216.58|1221.4|1216|1222.03|1216.63|1221.4|1216|35
1655160080000|2022-06-13 22:41:20|1221.09|1215.69|1221.22|1215.82|1221.64|1216.24|1220.74|1215.34|35
1655160090000|2022-06-13 22:41:30|1221.34|1215.94|1220.22|1214.82|1221.81|1216.41|1220.15|1214.75|36
1655160100000|2022-06-13 22:41:40|1220.2|1214.8|1220.38|1214.98|1220.89|1215.49|1220.2|1214.8|35
1655160110000|2022-06-13 22:41:50|1220.37|1214.97|1218.43|1213.03|1220.46|1215.06|1218.28|1212.88|38
1655160120000|2022-06-13 22:42:00|1218.44|1213.04|1218.49|1213.09|1218.49|1213.09|1217.15|1211.75|39
1655160130000|2022-06-13 22:42:10|1218.8|1213.4|1220.34|1214.94|1220.81|1215.41|1218.8|1213.4|39
1655160140000|2022-06-13 22:42:20|1220.43|1215.03|1218.49|1213.09|1220.43|1215.03|1218.21|1212.81|37
1655160150000|2022-06-13 22:42:30|1218.48|1213.08|1218.71|1213.31|1218.71|1213.31|1217.97|1212.57|39
1655160160000|2022-06-13 22:42:40|1218.82|1213.42|1221.12|1215.72|1221.4|1216|1218.79|1213.39|38
1655160170000|2022-06-13 22:42:50|1221|1215.6|1219.02|1213.62|1221.24|1215.84|1218.96|1213.56|39
1655160180000|2022-06-13 22:43:00|1219.08|1213.68|1217.72|1212.32|1219.08|1213.68|1217.6|1212.2|37
1655160190000|2022-06-13 22:43:10|1217.69|1212.29|1217.24|1211.84|1218.5|1213.1|1217.24|1211.84|37
1655160200000|2022-06-13 22:43:20|1217.36|1211.96|1216.66|1211.26|1217.74|1212.34|1216.66|1211.26|38
1655160210000|2022-06-13 22:43:30|1216.57|1211.17|1217.31|1211.91|1217.31|1211.91|1215.52|1210.12|40
1655160220000|2022-06-13 22:43:40|1217.28|1211.88|1218.86|1213.46|1218.86|1213.46|1217.01|1211.61|40
1655160230000|2022-06-13 22:43:50|1218.9|1213.5|1219.15|1213.75|1219.4|1214|1218.7|1213.3|38
1655160240000|2022-06-13 22:44:00|1219.05|1213.65|1220.98|1215.58|1221.09|1215.69|1218.79|1213.39|39
1655160250000|2022-06-13 22:44:10|1220.87|1215.47|1218.87|1213.47|1221.78|1216.38|1218.58|1213.18|39
1655160260000|2022-06-13 22:44:20|1218.57|1213.17|1217.39|1211.99|1218.61|1213.21|1216.09|1210.69|38
1655160270000|2022-06-13 22:44:30|1217.37|1211.97|1217.16|1211.76|1218.53|1213.13|1216.82|1211.42|39
1655160280000|2022-06-13 22:44:40|1217.09|1211.69|1217.2|1211.8|1217.79|1212.39|1216.88|1211.48|38
1655160290000|2022-06-13 22:44:50|1217.16|1211.76|1217.18|1211.78|1217.49|1212.09|1216.93|1211.53|36
1655160300000|2022-06-13 22:45:00|1217.22|1211.82|1219.2|1213.8|1219.2|1213.8|1217.02|1211.62|38
1655160310000|2022-06-13 22:45:10|1219.18|1213.78|1219.66|1214.26|1220.06|1214.66|1218.93|1213.53|38
1655160320000|2022-06-13 22:45:20|1219.65|1214.25|1217.84|1212.44|1219.65|1214.25|1217.08|1211.68|40
1655160330000|2022-06-13 22:45:30|1217.72|1212.32|1216.14|1210.74|1217.8|1212.4|1215.95|1210.55|38
1655160340000|2022-06-13 22:45:40|1216.12|1210.72|1215.5|1210.1|1216.34|1210.94|1215.12|1209.72|33
1655160350000|2022-06-13 22:45:50|1215.62|1210.22|1215.18|1209.78|1215.62|1210.22|1214.78|1209.38|33
1655160360000|2022-06-13 22:46:00|1214.83|1209.43|1217.2|1211.8|1217.25|1211.85|1214.83|1209.43|39
1655160370000|2022-06-13 22:46:10|1217.02|1211.62|1214.05|1208.65|1217.02|1211.62|1213.97|1208.57|40
1655160380000|2022-06-13 22:46:20|1213.88|1208.48|1214.34|1208.94|1214.73|1209.33|1213.7|1208.3|40
1655160390000|2022-06-13 22:46:30|1214.49|1209.09|1216.42|1211.02|1216.93|1211.53|1214.49|1209.09|39
1655160400000|2022-06-13 22:46:40|1216.41|1211.01|1216.67|1211.27|1217.03|1211.63|1216.22|1210.82|39
1655160410000|2022-06-13 22:46:50|1216.71|1211.31|1216.67|1211.27|1217.47|1212.07|1216.67|1211.27|38
1655160420000|2022-06-13 22:47:00|1216.54|1211.14|1217.21|1211.81|1217.25|1211.85|1215.41|1210.01|38
1655160430000|2022-06-13 22:47:10|1217.16|1211.76|1215.18|1209.78|1217.32|1211.92|1215|1209.6|37
1655160440000|2022-06-13 22:47:20|1215.23|1209.83|1213.9|1208.5|1215.48|1210.08|1213.9|1208.5|36
1655160450000|2022-06-13 22:47:30|1213.86|1208.46|1211.84|1206.44|1214.53|1209.13|1211.55|1206.15|35
1655160460000|2022-06-13 22:47:40|1211.7|1206.3|1212.31|1206.91|1213.22|1207.82|1211.7|1206.3|39
1655160470000|2022-06-13 22:47:50|1212.13|1206.73|1210.72|1205.32|1212.13|1206.73|1210.08|1204.68|40
1655160480000|2022-06-13 22:48:00|1210.53|1205.13|1208.9|1203.5|1211.49|1206.09|1208.9|1203.5|40
1655160490000|2022-06-13 22:48:10|1209.02|1203.62|1209.8|1204.4|1211.23|1205.83|1209.02|1203.62|40
1655160500000|2022-06-13 22:48:20|1209.7|1204.3|1207.66|1202.26|1209.75|1204.35|1207.66|1202.26|37
1655160510000|2022-06-13 22:48:30|1207.47|1202.07|1207.62|1202.22|1208.02|1202.62|1206.77|1201.37|34
1655160520000|2022-06-13 22:48:40|1207.66|1202.26|1206.83|1201.43|1208.19|1202.79|1206.83|1201.43|39
1655160530000|2022-06-13 22:48:50|1206.87|1201.47|1208.19|1202.79|1209.26|1203.86|1206.78|1201.38|40
1655160540000|2022-06-13 22:49:00|1208.04|1202.64|1210.45|1205.05|1210.78|1205.38|1208.04|1202.64|39
1655160550000|2022-06-13 22:49:10|1210.38|1204.98|1211.33|1205.93|1214.02|1208.62|1209.64|1204.24|40
1655160560000|2022-06-13 22:49:20|1211.67|1206.27|1212.21|1206.81|1212.75|1207.35|1211.53|1206.13|39
1655160570000|2022-06-13 22:49:30|1211.92|1206.52|1212.1|1206.7|1212.54|1207.14|1210.53|1205.13|39
1655160580000|2022-06-13 22:49:40|1212.13|1206.73|1212.69|1207.29|1212.85|1207.45|1211.07|1205.67|39
1655160590000|2022-06-13 22:49:50|1212.56|1207.16|1211.98|1206.58|1212.97|1207.57|1211.98|1206.58|37
1655160600000|2022-06-13 22:50:00|1211.94|1206.54|1211.83|1206.43|1213.2|1207.8|1211.71|1206.31|38
1655160610000|2022-06-13 22:50:10|1211.74|1206.34|1212.38|1206.98|1212.53|1207.13|1211.39|1205.99|38
1655160620000|2022-06-13 22:50:20|1212.41|1207.01|1210.77|1205.37|1212.5|1207.1|1210.71|1205.31|35
1655160630000|2022-06-13 22:50:30|1210.87|1205.47|1212.4|1207|1212.56|1207.16|1210.87|1205.47|37
1655160640000|2022-06-13 22:50:40|1212.38|1206.98|1212.81|1207.41|1212.91|1207.51|1212.25|1206.85|37
1655160650000|2022-06-13 22:50:50|1212.76|1207.36|1212.16|1206.76|1212.96|1207.56|1211.73|1206.33|38
1655160660000|2022-06-13 22:51:00|1211.88|1206.48|1211.49|1206.09|1211.97|1206.57|1211.15|1205.75|34
1655160670000|2022-06-13 22:51:10|1211.4|1206|1212.08|1206.68|1212.21|1206.81|1211.33|1205.93|38
1655160680000|2022-06-13 22:51:20|1212.13|1206.73|1212.34|1206.94|1212.46|1207.06|1211.57|1206.17|36
1655160690000|2022-06-13 22:51:30|1212.24|1206.84|1212.69|1207.29|1212.73|1207.33|1211.82|1206.42|39
1655160700000|2022-06-13 22:51:40|1212.67|1207.27|1212.79|1207.39|1213.32|1207.92|1212.65|1207.25|37
1655160710000|2022-06-13 22:51:50|1212.86|1207.46|1212.96|1207.56|1213.09|1207.69|1212.69|1207.29|39
1655160720000|2022-06-13 22:52:00|1212.83|1207.43|1210.41|1205.01|1212.86|1207.46|1210.26|1204.86|36
1655160730000|2022-06-13 22:52:10|1210.42|1205.02|1211.42|1206.02|1211.8|1206.4|1210.12|1204.72|38
1655160740000|2022-06-13 22:52:20|1211.6|1206.2|1211.79|1206.39|1212.18|1206.78|1211.31|1205.91|38
1655160750000|2022-06-13 22:52:30|1211.64|1206.24|1211.46|1206.06|1212.71|1207.31|1211.46|1206.06|40
1655160760000|2022-06-13 22:52:40|1211.44|1206.04|1212.03|1206.63|1212.33|1206.93|1211.44|1206.04|35
1655160770000|2022-06-13 22:52:50|1211.94|1206.54|1210.94|1205.54|1212.33|1206.93|1210.94|1205.54|39
1655160780000|2022-06-13 22:53:00|1210.82|1205.42|1208.91|1203.51|1210.89|1205.49|1208.7|1203.3|36
1655160790000|2022-06-13 22:53:10|1208.9|1203.5|1208.06|1202.66|1209.24|1203.84|1208.06|1202.66|39
1655160800000|2022-06-13 22:53:20|1208.16|1202.76|1208.24|1202.84|1208.4|1203|1207.02|1201.62|36
1655160810000|2022-06-13 22:53:30|1207.88|1202.48|1207.46|1202.06|1208.04|1202.64|1207.39|1201.99|37
1655160820000|2022-06-13 22:53:40|1207.55|1202.15|1206.72|1201.32|1207.55|1202.15|1206.69|1201.29|36
1655160830000|2022-06-13 22:53:50|1206.48|1201.08|1206.92|1201.52|1206.92|1201.52|1206.14|1200.74|37
1655160840000|2022-06-13 22:54:00|1206.93|1201.53|1206.9|1201.5|1207.41|1202.01|1206.49|1201.09|38
1655160850000|2022-06-13 22:54:10|1206.87|1201.47|1206.59|1201.19|1207.1|1201.7|1206.44|1201.04|37
1655160860000|2022-06-13 22:54:20|1206.87|1201.47|1207.49|1202.09|1207.83|1202.43|1206.87|1201.47|37
1655160870000|2022-06-13 22:54:30|1207.54|1202.14|1207.21|1201.81|1208.45|1203.05|1207.21|1201.81|37
1655160880000|2022-06-13 22:54:40|1207.19|1201.79|1207.09|1201.69|1207.62|1202.22|1207.04|1201.64|37
1655160890000|2022-06-13 22:54:50|1207.05|1201.65|1206.96|1201.56|1207.1|1201.7|1206.36|1200.96|37
1655160900000|2022-06-13 22:55:00|1206.8|1201.4|1207.73|1202.33|1207.98|1202.58|1206.72|1201.32|36
1655160910000|2022-06-13 22:55:10|1207.8|1202.4|1205.99|1200.59|1207.81|1202.41|1205.83|1200.43|39
1655160920000|2022-06-13 22:55:20|1205.97|1200.57|1206.49|1201.09|1206.99|1201.59|1205.9|1200.5|38
1655160930000|2022-06-13 22:55:30|1206.71|1201.31|1205.24|1199.84|1206.76|1201.36|1205.06|1199.66|39
1655160940000|2022-06-13 22:55:40|1205.47|1200.07|1205.2|1199.8|1206.02|1200.62|1204.98|1199.58|40
1655160950000|2022-06-13 22:55:50|1205.23|1199.83|1205.21|1199.81|1205.81|1200.41|1204.84|1199.44|39
1655160960000|2022-06-13 22:56:00|1205.16|1199.76|1206.19|1200.79|1206.34|1200.94|1204.91|1199.51|38
1655160970000|2022-06-13 22:56:10|1206.2|1200.8|1204.02|1198.62|1206.2|1200.8|1203.41|1198.01|39
1655160980000|2022-06-13 22:56:20|1204.41|1199.01|1203.89|1198.49|1205.72|1200.32|1203.65|1198.25|38
1655160990000|2022-06-13 22:56:30|1203.87|1198.47|1203.79|1198.39|1204.06|1198.66|1203.63|1198.23|39
1655161000000|2022-06-13 22:56:40|1203.85|1198.45|1203.39|1197.99|1204|1198.6|1203.39|1197.99|34
1655161010000|2022-06-13 22:56:50|1203.38|1197.98|1203.03|1197.63|1203.38|1197.98|1202.87|1197.47|37
1655161020000|2022-06-13 22:57:00|1203.07|1197.67|1202.03|1196.63|1204.02|1198.62|1202.03|1196.63|39
1655161030000|2022-06-13 22:57:10|1201.73|1196.33|1198.75|1193.35|1201.73|1196.33|1194.88|1189.48|39
1655161040000|2022-06-13 22:57:20|1198.33|1192.93|1198.22|1192.82|1198.33|1192.93|1196.22|1190.82|40
1655161050000|2022-06-13 22:57:30|1198.68|1193.28|1199.92|1194.52|1199.92|1194.52|1197.71|1192.31|40
1655161060000|2022-06-13 22:57:40|1199.98|1194.58|1198.45|1193.05|1200.3|1194.9|1198.06|1192.66|38
1655161070000|2022-06-13 22:57:50|1198.54|1193.14|1199.36|1193.96|1199.36|1193.96|1197.39|1191.99|38
1655161080000|2022-06-13 22:58:00|1198.93|1193.53|1196.04|1190.64|1199.01|1193.61|1195.85|1190.45|38
1655161090000|2022-06-13 22:58:10|1195.9|1190.5|1195.18|1189.78|1196.58|1191.18|1194.31|1188.91|38
1655161100000|2022-06-13 22:58:20|1195.21|1189.81|1194.19|1188.79|1195.58|1190.18|1193.67|1188.27|37
1655161110000|2022-06-13 22:58:30|1194.26|1188.86|1195.03|1189.63|1195.03|1189.63|1193.4|1188|38
1655161120000|2022-06-13 22:58:40|1195.05|1189.65|1195.42|1190.02|1195.42|1190.02|1194.6|1189.2|40
1655161130000|2022-06-13 22:58:50|1195.45|1190.05|1195.06|1189.66|1195.45|1190.05|1194.43|1189.03|40
1655161140000|2022-06-13 22:59:00|1194.67|1189.27|1194.93|1189.53|1195.52|1190.12|1194.38|1188.98|34
1655161150000|2022-06-13 22:59:10|1194.92|1189.52|1193.58|1188.18|1194.92|1189.52|1192.89|1187.49|40
1655161160000|2022-06-13 22:59:20|1193.67|1188.27|1195.71|1190.31|1196.15|1190.75|1193.61|1188.21|39
1655161170000|2022-06-13 22:59:30|1195.5|1190.1|1195.37|1189.97|1195.6|1190.2|1194.75|1189.35|38
1655161180000|2022-06-13 22:59:40|1195.63|1190.23|1195.31|1189.91|1196.18|1190.78|1194.66|1189.26|39
1655161190000|2022-06-13 22:59:50|1195.36|1189.96|1194.44|1189.04|1195.38|1189.98|1193.9|1188.5|37
1655161200000|2022-06-13 23:00:00|1194.39|1188.99|1195.35|1189.95|1195.92|1190.52|1193.63|1188.23|38
1655161210000|2022-06-13 23:00:10|1195.39|1189.99|1197.38|1191.98|1197.38|1191.98|1195.39|1189.99|37
1655161220000|2022-06-13 23:00:20|1197.56|1192.16|1197.56|1192.16|1200.27|1194.87|1197.56|1192.16|37
1655161230000|2022-06-13 23:00:30|1197.42|1192.02|1194.86|1189.46|1198.24|1192.84|1194.86|1189.46|37
1655161240000|2022-06-13 23:00:40|1194.95|1189.55|1194.12|1188.72|1195.37|1189.97|1193.9|1188.5|37
1655161250000|2022-06-13 23:00:50|1194.22|1188.82|1195.13|1189.73|1195.37|1189.97|1194.04|1188.64|39
1655161260000|2022-06-13 23:01:00|1194.93|1189.53|1197.51|1192.11|1197.67|1192.27|1194.41|1189.01|38
1655161270000|2022-06-13 23:01:10|1197.78|1192.38|1198.21|1192.81|1198.71|1193.31|1196.89|1191.49|39
1655161280000|2022-06-13 23:01:20|1198.34|1192.94|1196.36|1190.96|1198.34|1192.94|1196.04|1190.64|39
1655161290000|2022-06-13 23:01:30|1196.17|1190.77|1197.71|1192.31|1198.09|1192.69|1195.85|1190.45|38
1655161300000|2022-06-13 23:01:40|1197.41|1192.01|1195.95|1190.55|1197.41|1192.01|1195.95|1190.55|34
1655161310000|2022-06-13 23:01:50|1195.8|1190.4|1194.72|1189.32|1195.8|1190.4|1194.41|1189.01|39
1655161320000|2022-06-13 23:02:00|1194.59|1189.19|1194.12|1188.72|1195.02|1189.62|1193.6|1188.2|40
1655161330000|2022-06-13 23:02:10|1194.14|1188.74|1194.41|1189.01|1194.41|1189.01|1193.49|1188.09|38
1655161340000|2022-06-13 23:02:20|1194.57|1189.17|1193.7|1188.3|1194.57|1189.17|1193.61|1188.21|38
1655161350000|2022-06-13 23:02:30|1193.61|1188.21|1193.71|1188.31|1194.3|1188.9|1193.23|1187.83|40
1655161360000|2022-06-13 23:02:40|1194.02|1188.62|1193.28|1187.88|1194.04|1188.64|1193.19|1187.79|38
1655161370000|2022-06-13 23:02:50|1193.11|1187.71|1193.06|1187.66|1193.31|1187.91|1193.02|1187.62|30
1655161380000|2022-06-13 23:03:00|1193.02|1187.62|1192.69|1187.29|1193.42|1188.02|1192.53|1187.13|39
1655161390000|2022-06-13 23:03:10|1192.78|1187.38|1192.29|1186.89|1194.48|1189.08|1192.26|1186.86|38
1655161400000|2022-06-13 23:03:20|1192.23|1186.83|1192.12|1186.72|1192.62|1187.22|1191.82|1186.42|39
1655161410000|2022-06-13 23:03:30|1192.39|1186.99|1191.32|1185.92|1193.38|1187.98|1190.16|1184.76|38
1655161420000|2022-06-13 23:03:40|1191.7|1186.3|1189.32|1183.92|1192.14|1186.74|1189.32|1183.92|38
1655161430000|2022-06-13 23:03:50|1189.27|1183.87|1188.25|1182.85|1189.27|1183.87|1188|1182.6|39
1655161440000|2022-06-13 23:04:00|1188.51|1183.11|1187.66|1182.26|1188.87|1183.47|1186.97|1181.57|36
1655161450000|2022-06-13 23:04:10|1187.92|1182.52|1185.26|1179.86|1188.05|1182.65|1184.55|1179.15|39
1655161460000|2022-06-13 23:04:20|1185.15|1179.75|1185.49|1180.09|1186.59|1181.19|1185.15|1179.75|39
1655161470000|2022-06-13 23:04:30|1186.12|1180.72|1184.7|1179.3|1187.35|1181.95|1184.16|1178.76|40
1655161480000|2022-06-13 23:04:40|1184.76|1179.36|1186.33|1180.93|1186.33|1180.93|1184.34|1178.94|37
1655161490000|2022-06-13 23:04:50|1186.11|1180.71|1184.82|1179.42|1186.24|1180.84|1184.31|1178.91|40
1655161500000|2022-06-13 23:05:00|1184.8|1179.4|1186.55|1181.15|1186.55|1181.15|1184.2|1178.8|39
1655161510000|2022-06-13 23:05:10|1186.79|1181.39|1188.92|1183.52|1188.92|1183.52|1186.79|1181.39|38
1655161520000|2022-06-13 23:05:20|1188.81|1183.41|1191.37|1185.97|1192.77|1187.37|1188.81|1183.41|40
1655161530000|2022-06-13 23:05:30|1191.38|1185.98|1192.34|1186.94|1192.9|1187.5|1191.38|1185.98|40
1655161540000|2022-06-13 23:05:40|1192.41|1187.01|1191.69|1186.29|1194.03|1188.63|1191.4|1186|38
1655161550000|2022-06-13 23:05:50|1191.68|1186.28|1189.66|1184.26|1191.96|1186.56|1189.34|1183.94|38
1655161560000|2022-06-13 23:06:00|1189.63|1184.23|1192.32|1186.92|1193.64|1188.24|1189.6|1184.2|38
1655161570000|2022-06-13 23:06:10|1192.72|1187.32|1193.03|1187.63|1193.8|1188.4|1192.72|1187.32|38
1655161580000|2022-06-13 23:06:20|1193.04|1187.64|1191|1185.6|1193.52|1188.12|1191|1185.6|37
1655161590000|2022-06-13 23:06:30|1190.48|1185.08|1189.14|1183.74|1190.75|1185.35|1189.14|1183.74|40
1655161600000|2022-06-13 23:06:40|1189.04|1183.64|1188.31|1182.91|1189.08|1183.68|1188.16|1182.76|39
1655161610000|2022-06-13 23:06:50|1188.1|1182.7|1187.83|1182.43|1188.77|1183.37|1187.83|1182.43|39
1655161620000|2022-06-13 23:07:00|1187.73|1182.33|1189.5|1184.1|1189.5|1184.1|1187.73|1182.33|40
1655161630000|2022-06-13 23:07:10|1189.33|1183.93|1189.97|1184.57|1191.91|1186.51|1189.12|1183.72|40
1655161640000|2022-06-13 23:07:20|1189.92|1184.52|1188.35|1182.95|1190.01|1184.61|1187.73|1182.33|38
1655161650000|2022-06-13 23:07:30|1188.38|1182.98|1188.42|1183.02|1189.32|1183.92|1188.08|1182.68|38
1655161660000|2022-06-13 23:07:40|1188.4|1183|1187.96|1182.56|1188.48|1183.08|1187.78|1182.38|38
1655161670000|2022-06-13 23:07:50|1188.18|1182.78|1187.46|1182.06|1188.74|1183.34|1187.43|1182.03|36
1655161680000|2022-06-13 23:08:00|1187.4|1182|1189.03|1183.63|1189.03|1183.63|1185.57|1180.17|39
1655161690000|2022-06-13 23:08:10|1188.95|1183.55|1186.4|1181|1188.95|1183.55|1185.87|1180.47|39
1655161700000|2022-06-13 23:08:20|1186.3|1180.9|1186.42|1181.02|1186.88|1181.48|1185.64|1180.24|38
1655161710000|2022-06-13 23:08:30|1186.39|1180.99|1184.03|1178.63|1186.43|1181.03|1183.91|1178.51|39
1655161720000|2022-06-13 23:08:40|1183.65|1178.25|1185.5|1180.1|1185.51|1180.11|1183.65|1178.25|40
1655161730000|2022-06-13 23:08:50|1185.18|1179.78|1184.76|1179.36|1185.8|1180.4|1184.66|1179.26|38
1655161740000|2022-06-13 23:09:00|1184.89|1179.49|1185.13|1179.73|1187.42|1182.02|1184.21|1178.81|38
1655161750000|2022-06-13 23:09:10|1184.93|1179.53|1185.26|1179.86|1186.62|1181.22|1184.93|1179.53|37
1655161760000|2022-06-13 23:09:20|1185.41|1180.01|1184.98|1179.58|1186.5|1181.1|1184.94|1179.54|39
1655161770000|2022-06-13 23:09:30|1184.58|1179.18|1185.53|1180.13|1185.58|1180.18|1183.95|1178.55|35
1655161780000|2022-06-13 23:09:40|1185.54|1180.14|1185.08|1179.68|1186.03|1180.63|1184.88|1179.48|37
1655161790000|2022-06-13 23:09:50|1185.11|1179.71|1185.46|1180.06|1185.46|1180.06|1183.82|1178.42|38
1655161800000|2022-06-13 23:10:00|1185.66|1180.26|1187.1|1181.7|1187.46|1182.06|1185.01|1179.61|39
1655161810000|2022-06-13 23:10:10|1187.19|1181.79|1188.35|1182.95|1188.35|1182.95|1186.82|1181.42|40
1655161820000|2022-06-13 23:10:20|1188.37|1182.97|1190.28|1184.88|1190.5|1185.1|1188.37|1182.97|39
1655161830000|2022-06-13 23:10:30|1190.33|1184.93|1190.39|1184.99|1190.71|1185.31|1190.09|1184.69|37
1655161840000|2022-06-13 23:10:40|1190.36|1184.96|1189.64|1184.24|1190.71|1185.31|1189.51|1184.11|38
1655161850000|2022-06-13 23:10:50|1189.69|1184.29|1190.42|1185.02|1191.11|1185.71|1189.69|1184.29|36
1655161860000|2022-06-13 23:11:00|1190.83|1185.43|1190.12|1184.72|1191.26|1185.86|1189.31|1183.91|37
1655161870000|2022-06-13 23:11:10|1189.65|1184.25|1190.1|1184.7|1190.7|1185.3|1189.22|1183.82|40
1655161880000|2022-06-13 23:11:20|1190.02|1184.62|1188.9|1183.5|1190.39|1184.99|1188.68|1183.28|39
1655161890000|2022-06-13 23:11:30|1189.15|1183.75|1190.4|1185|1190.71|1185.31|1188.88|1183.48|39
1655161900000|2022-06-13 23:11:40|1190.27|1184.87|1190.46|1185.06|1190.9|1185.5|1190.2|1184.8|39
1655161910000|2022-06-13 23:11:50|1190.7|1185.3|1190.45|1185.05|1190.7|1185.3|1190.22|1184.82|38
1655161920000|2022-06-13 23:12:00|1190.44|1185.04|1190.34|1184.94|1190.65|1185.25|1190|1184.6|37
1655161930000|2022-06-13 23:12:10|1190.49|1185.09|1188.34|1182.94|1191.03|1185.63|1187.97|1182.57|39
1655161940000|2022-06-13 23:12:20|1188.2|1182.8|1187.54|1182.14|1188.88|1183.48|1187.53|1182.13|40
1655161950000|2022-06-13 23:12:30|1187.51|1182.11|1185.19|1179.79|1187.51|1182.11|1184.91|1179.51|39
1655161960000|2022-06-13 23:12:40|1185.2|1179.8|1184.27|1178.87|1185.2|1179.8|1184.08|1178.68|36
1655161970000|2022-06-13 23:12:50|1184.38|1178.98|1184.73|1179.33|1185.02|1179.62|1184.24|1178.84|38
1655161980000|2022-06-13 23:13:00|1184.76|1179.36|1184.55|1179.15|1185.32|1179.92|1184.55|1179.15|35
1655161990000|2022-06-13 23:13:10|1184.45|1179.05|1184.51|1179.11|1185.48|1180.08|1184.45|1179.05|38
1655162000000|2022-06-13 23:13:20|1183.84|1178.44|1183|1177.6|1183.93|1178.53|1182.95|1177.55|36
1655162010000|2022-06-13 23:13:30|1182.99|1177.59|1183.71|1178.31|1185.88|1180.48|1182.87|1177.47|39
1655162020000|2022-06-13 23:13:40|1183.35|1177.95|1182.55|1177.15|1183.55|1178.15|1182.55|1177.15|37
1655162030000|2022-06-13 23:13:50|1182.51|1177.11|1182.89|1177.49|1183.57|1178.17|1181.72|1176.32|39
1655162040000|2022-06-13 23:14:00|1182.99|1177.59|1182.68|1177.28|1183.33|1177.93|1181.95|1176.55|37
1655162050000|2022-06-13 23:14:10|1182.59|1177.19|1182.6|1177.2|1183.4|1178|1182|1176.6|40
1655162060000|2022-06-13 23:14:20|1182.7|1177.3|1181.88|1176.48|1182.77|1177.37|1181.67|1176.27|39
1655162070000|2022-06-13 23:14:30|1182.23|1176.83|1182.41|1177.01|1184.02|1178.62|1182.23|1176.83|39
1655162080000|2022-06-13 23:14:40|1182.42|1177.02|1183.75|1178.35|1183.75|1178.35|1181.75|1176.35|39
1655162090000|2022-06-13 23:14:50|1183.42|1178.02|1182.29|1176.89|1183.42|1178.02|1181.76|1176.36|37
1655162100000|2022-06-13 23:15:00|1182.2|1176.8|1182.88|1177.48|1184.5|1179.1|1182.1|1176.7|39
1655162110000|2022-06-13 23:15:10|1182.67|1177.27|1179.26|1173.86|1182.67|1177.27|1179.15|1173.75|39
1655162120000|2022-06-13 23:15:20|1179.37|1173.97|1179.53|1174.13|1179.92|1174.52|1178.98|1173.58|40
1655162130000|2022-06-13 23:15:30|1179.36|1173.96|1179.33|1173.93|1179.48|1174.08|1177.5|1172.1|39
1655162140000|2022-06-13 23:15:40|1179.73|1174.33|1178.48|1173.08|1180|1174.6|1177.8|1172.4|39
1655162150000|2022-06-13 23:15:50|1178.65|1173.25|1177.86|1172.46|1178.71|1173.31|1176.84|1171.44|38
1655162160000|2022-06-13 23:16:00|1177.97|1172.57|1178.74|1173.34|1179.37|1173.97|1176.92|1171.52|39
1655162170000|2022-06-13 23:16:10|1178.57|1173.17|1178.15|1172.75|1179.38|1173.98|1177.75|1172.35|39
1655162180000|2022-06-13 23:16:20|1178.21|1172.81|1177.97|1172.57|1178.64|1173.24|1176.9|1171.5|38
1655162190000|2022-06-13 23:16:30|1178.16|1172.76|1176.18|1170.78|1178.16|1172.76|1176.1|1170.7|39
1655162200000|2022-06-13 23:16:40|1176.32|1170.92|1174.89|1169.49|1176.41|1171.01|1174.89|1169.49|33
1655162210000|2022-06-13 23:16:50|1175.01|1169.61|1176.78|1171.38|1176.83|1171.43|1174.61|1169.21|39
1655162220000|2022-06-13 23:17:00|1176.39|1170.99|1175.9|1170.5|1176.39|1170.99|1175.1|1169.7|37
1655162230000|2022-06-13 23:17:10|1175.88|1170.48|1175.53|1170.13|1176.23|1170.83|1175.04|1169.64|38
1655162240000|2022-06-13 23:17:20|1175.77|1170.37|1174.17|1168.77|1175.77|1170.37|1174.17|1168.77|39
1655162250000|2022-06-13 23:17:30|1174.11|1168.71|1173.05|1167.65|1174.15|1168.75|1173.05|1167.65|39
1655162260000|2022-06-13 23:17:40|1173.27|1167.87|1172.09|1166.69|1173.27|1167.87|1171.85|1166.45|40
1655162270000|2022-06-13 23:17:50|1171.9|1166.5|1172.07|1166.67|1172.58|1167.18|1171.54|1166.14|38
1655162280000|2022-06-13 23:18:00|1171.9|1166.5|1171.64|1166.24|1172.36|1166.96|1171.54|1166.14|37
1655162290000|2022-06-13 23:18:10|1171.69|1166.29|1171.91|1166.51|1172.06|1166.66|1169.71|1164.31|39
1655162300000|2022-06-13 23:18:20|1171.82|1166.42|1174.2|1168.8|1174.37|1168.97|1171.82|1166.42|36
1655162310000|2022-06-13 23:18:30|1174.26|1168.86|1176.85|1171.45|1177.9|1172.5|1174.26|1168.86|38
1655162320000|2022-06-13 23:18:40|1177.07|1171.67|1177.2|1171.8|1178|1172.6|1176.85|1171.45|37
1655162330000|2022-06-13 23:18:50|1176.98|1171.58|1178.34|1172.94|1178.34|1172.94|1176.36|1170.96|38
1655162340000|2022-06-13 23:19:00|1178.44|1173.04|1180.63|1175.23|1180.72|1175.32|1178.44|1173.04|39
1655162350000|2022-06-13 23:19:10|1180.58|1175.18|1182.58|1177.18|1182.58|1177.18|1180.27|1174.87|40
1655162360000|2022-06-13 23:19:20|1183.13|1177.73|1186.61|1181.21|1187.65|1182.25|1183.13|1177.73|39
1655162370000|2022-06-13 23:19:30|1185.96|1180.56|1185.18|1179.78|1185.96|1180.56|1182.87|1177.47|39
1655162380000|2022-06-13 23:19:40|1185.09|1179.69|1188.6|1183.2|1188.89|1183.49|1185.09|1179.69|39
1655162390000|2022-06-13 23:19:50|1188.84|1183.44|1187.67|1182.27|1189.55|1184.15|1187.33|1181.93|35
1655162400000|2022-06-13 23:20:00|1187.7|1182.3|1190.98|1185.58|1191.87|1186.47|1187.7|1182.3|40
1655162410000|2022-06-13 23:20:10|1191.41|1186.01|1193.14|1187.74|1195.16|1189.76|1191.3|1185.9|39
1655162420000|2022-06-13 23:20:20|1192.98|1187.58|1192.99|1187.59|1195.99|1190.59|1192.87|1187.47|40
1655162430000|2022-06-13 23:20:30|1192.89|1187.49|1197.46|1192.06|1197.46|1192.06|1192.89|1187.49|38
1655162440000|2022-06-13 23:20:40|1197.66|1192.26|1197.08|1191.68|1199.41|1194.01|1197.08|1191.68|40
1655162450000|2022-06-13 23:20:50|1197.18|1191.78|1196.83|1191.43|1197.18|1191.78|1195.55|1190.15|39
1655162460000|2022-06-13 23:21:00|1196.91|1191.51|1202.51|1197.11|1202.71|1197.31|1196.8|1191.4|40
1655162470000|2022-06-13 23:21:10|1202.52|1197.12|1202.17|1196.77|1203.93|1198.53|1199.59|1194.19|40
1655162480000|2022-06-13 23:21:20|1202.7|1197.3|1203.5|1198.1|1203.5|1198.1|1200.61|1195.21|39
1655162490000|2022-06-13 23:21:30|1203.15|1197.75|1201.59|1196.19|1203.68|1198.28|1201.59|1196.19|40
1655162500000|2022-06-13 23:21:40|1201.42|1196.02|1199.33|1193.93|1202.99|1197.59|1199.33|1193.93|39
1655162510000|2022-06-13 23:21:50|1199.42|1194.02|1199.8|1194.4|1200.18|1194.78|1198.89|1193.49|39
1655162520000|2022-06-13 23:22:00|1200.14|1194.74|1201.64|1196.24|1201.64|1196.24|1198.24|1192.84|39
1655162530000|2022-06-13 23:22:10|1201.73|1196.33|1199.35|1193.95|1201.85|1196.45|1199.1|1193.7|38
1655162540000|2022-06-13 23:22:20|1199.12|1193.72|1198.33|1192.93|1199.88|1194.48|1198.33|1192.93|36
1655162550000|2022-06-13 23:22:30|1198.44|1193.04|1197.65|1192.25|1198.86|1193.46|1197.65|1192.25|40
1655162560000|2022-06-13 23:22:40|1197.84|1192.44|1197.5|1192.1|1200.08|1194.68|1197.45|1192.05|37
1655162570000|2022-06-13 23:22:50|1197.38|1191.98|1196.32|1190.92|1197.71|1192.31|1196.16|1190.76|37
1655162580000|2022-06-13 23:23:00|1196.53|1191.13|1197.53|1192.13|1197.85|1192.45|1195.69|1190.29|37
1655162590000|2022-06-13 23:23:10|1197.47|1192.07|1199.57|1194.17|1199.79|1194.39|1196.71|1191.31|37
1655162600000|2022-06-13 23:23:20|1199.61|1194.21|1198.47|1193.07|1199.67|1194.27|1198.24|1192.84|38
1655162610000|2022-06-13 23:23:30|1198.42|1193.02|1200.12|1194.72|1200.69|1195.29|1197.76|1192.36|40
1655162620000|2022-06-13 23:23:40|1200.02|1194.62|1199.54|1194.14|1200.02|1194.62|1198.67|1193.27|37
1655162630000|2022-06-13 23:23:50|1199.37|1193.97|1199.36|1193.96|1200.46|1195.06|1199.36|1193.96|38
1655162640000|2022-06-13 23:24:00|1199.19|1193.79|1200.21|1194.81|1201.07|1195.67|1199.04|1193.64|38
1655162650000|2022-06-13 23:24:10|1200.02|1194.62|1200.52|1195.12|1200.87|1195.47|1198.54|1193.14|40
1655162660000|2022-06-13 23:24:20|1200.68|1195.28|1200.77|1195.37|1200.83|1195.43|1199.41|1194.01|37
1655162670000|2022-06-13 23:24:30|1200.71|1195.31|1199.51|1194.11|1200.97|1195.57|1198.94|1193.54|36
1655162680000|2022-06-13 23:24:40|1199.31|1193.91|1199.18|1193.78|1199.71|1194.31|1198.93|1193.53|40
1655162690000|2022-06-13 23:24:50|1199.11|1193.71|1198.06|1192.66|1199.27|1193.87|1197.91|1192.51|38
1655162700000|2022-06-13 23:25:00|1197.99|1192.59|1196.7|1191.3|1198.21|1192.81|1196.57|1191.17|40
1655162710000|2022-06-13 23:25:10|1196.46|1191.06|1196.3|1190.9|1197.71|1192.31|1196.3|1190.9|38
1655162720000|2022-06-13 23:25:20|1196.36|1190.96|1194.76|1189.36|1196.36|1190.96|1194.57|1189.17|39
1655162730000|2022-06-13 23:25:30|1194.64|1189.24|1194.28|1188.88|1195.02|1189.62|1193.79|1188.39|40
1655162740000|2022-06-13 23:25:40|1194.14|1188.74|1192.86|1187.46|1194.3|1188.9|1192.59|1187.19|39
1655162750000|2022-06-13 23:25:50|1192.65|1187.25|1192.62|1187.22|1193.04|1187.64|1192.33|1186.93|37
1655162760000|2022-06-13 23:26:00|1192.59|1187.19|1192.78|1187.38|1194.22|1188.82|1192.43|1187.03|38
1655162770000|2022-06-13 23:26:10|1193.17|1187.77|1191.18|1185.78|1193.17|1187.77|1190.42|1185.02|39
1655162780000|2022-06-13 23:26:20|1190.8|1185.4|1189.98|1184.58|1190.96|1185.56|1189.98|1184.58|37
1655162790000|2022-06-13 23:26:30|1189.85|1184.45|1188.49|1183.09|1190.9|1185.5|1188.23|1182.83|39
1655162800000|2022-06-13 23:26:40|1188.5|1183.1|1187.25|1181.85|1188.62|1183.22|1187.23|1181.83|39
1655162810000|2022-06-13 23:26:50|1187.29|1181.89|1187.39|1181.99|1187.75|1182.35|1186.84|1181.44|38
1655162820000|2022-06-13 23:27:00|1187.42|1182.02|1190.34|1184.94|1191|1185.6|1187.36|1181.96|37
1655162830000|2022-06-13 23:27:10|1190.36|1184.96|1186.97|1181.57|1190.37|1184.97|1186.97|1181.57|40
1655162840000|2022-06-13 23:27:20|1186.89|1181.49|1184.44|1179.04|1186.92|1181.52|1183.45|1178.05|38
1655162850000|2022-06-13 23:27:30|1184.66|1179.26|1183|1177.6|1185.07|1179.67|1183|1177.6|37
1655162860000|2022-06-13 23:27:40|1183.24|1177.84|1183.32|1177.92|1183.66|1178.26|1182.75|1177.35|37
1655162870000|2022-06-13 23:27:50|1183.31|1177.91|1185.39|1179.99|1186.52|1181.12|1181.81|1176.41|39
1655162880000|2022-06-13 23:28:00|1185.22|1179.82|1183.42|1178.02|1185.3|1179.9|1183.06|1177.66|38
1655162890000|2022-06-13 23:28:10|1183.49|1178.09|1185.26|1179.86|1185.26|1179.86|1182.01|1176.61|39
1655162900000|2022-06-13 23:28:20|1184.94|1179.54|1183.68|1178.28|1185.3|1179.9|1183.14|1177.74|38
1655162910000|2022-06-13 23:28:30|1183.42|1178.02|1184.51|1179.11|1185.62|1180.22|1183.12|1177.72|39
1655162920000|2022-06-13 23:28:40|1184.21|1178.81|1183.3|1177.9|1184.53|1179.13|1183.3|1177.9|39
1655162930000|2022-06-13 23:28:50|1183.13|1177.73|1187.34|1181.94|1187.61|1182.21|1183.13|1177.73|39
1655162940000|2022-06-13 23:29:00|1187.07|1181.67|1190.46|1185.06|1190.46|1185.06|1186.58|1181.18|38
1655162950000|2022-06-13 23:29:10|1190.24|1184.84|1191.57|1186.17|1191.57|1186.17|1189.95|1184.55|39
1655162960000|2022-06-13 23:29:20|1191.65|1186.25|1187.85|1182.45|1191.89|1186.49|1187.85|1182.45|39
1655162970000|2022-06-13 23:29:30|1187.81|1182.41|1190.48|1185.08|1190.99|1185.59|1187.67|1182.27|38
1655162980000|2022-06-13 23:29:40|1190.03|1184.63|1189.39|1183.99|1190.89|1185.49|1189.04|1183.64|37
1655162990000|2022-06-13 23:29:50|1189.44|1184.04|1187.64|1182.24|1189.44|1184.04|1187.64|1182.24|40
1655163000000|2022-06-13 23:30:00|1187.6|1182.2|1186.2|1180.8|1188.02|1182.62|1186.15|1180.75|39
1655163010000|2022-06-13 23:30:10|1185.61|1180.21|1185.58|1180.18|1185.83|1180.43|1183.84|1178.44|40
1655163020000|2022-06-13 23:30:20|1185.43|1180.03|1186.74|1181.34|1188.84|1183.44|1185.43|1180.03|40
1655163030000|2022-06-13 23:30:30|1186.91|1181.51|1185.98|1180.58|1188.72|1183.32|1185.98|1180.58|40
1655163040000|2022-06-13 23:30:40|1185.88|1180.48|1188.25|1182.85|1188.25|1182.85|1185.43|1180.03|40
1655163050000|2022-06-13 23:30:50|1188.41|1183.01|1188.3|1182.9|1188.98|1183.58|1187.88|1182.48|39
1655163060000|2022-06-13 23:31:00|1188.46|1183.06|1187.79|1182.39|1189.87|1184.47|1187.79|1182.39|39
1655163070000|2022-06-13 23:31:10|1187.73|1182.33|1187.12|1181.72|1189.36|1183.96|1187.03|1181.63|35
1655163080000|2022-06-13 23:31:20|1186.94|1181.54|1184.48|1179.08|1187.12|1181.72|1184.17|1178.77|39
1655163090000|2022-06-13 23:31:30|1184.41|1179.01|1183.3|1177.9|1184.92|1179.52|1183.05|1177.65|39
1655163100000|2022-06-13 23:31:40|1183.17|1177.77|1183.78|1178.38|1184.96|1179.56|1182.99|1177.59|38
1655163110000|2022-06-13 23:31:50|1183.85|1178.45|1182.61|1177.21|1184.33|1178.93|1182.29|1176.89|37
1655163120000|2022-06-13 23:32:00|1182.47|1177.07|1180.74|1175.34|1182.47|1177.07|1180.4|1175|39
1655163130000|2022-06-13 23:32:10|1180.68|1175.28|1180.96|1175.56|1182.22|1176.82|1179.92|1174.52|38
1655163140000|2022-06-13 23:32:20|1181.17|1175.77|1180.73|1175.33|1182.31|1176.91|1180.56|1175.16|37
1655163150000|2022-06-13 23:32:30|1180.82|1175.42|1178.96|1173.56|1181.02|1175.62|1178.88|1173.48|39
1655163160000|2022-06-13 23:32:40|1178.82|1173.42|1177.28|1171.88|1179.1|1173.7|1176.18|1170.78|40
1655163170000|2022-06-13 23:32:50|1177.35|1171.95|1173.3|1167.9|1177.35|1171.95|1173.3|1167.9|39
1655163180000|2022-06-13 23:33:00|1173.34|1167.94|1173.54|1168.14|1175.3|1169.9|1172.44|1167.04|40
1655163190000|2022-06-13 23:33:10|1173.38|1167.98|1174.85|1169.45|1175.9|1170.5|1172.95|1167.55|40
1655163200000|2022-06-13 23:33:20|1174.8|1169.4|1172.87|1167.47|1174.8|1169.4|1172.4|1167|40
1655163210000|2022-06-13 23:33:30|1172.76|1167.36|1172.35|1166.95|1172.79|1167.39|1171.78|1166.38|40
1655163220000|2022-06-13 23:33:40|1172.16|1166.76|1173.6|1168.2|1173.6|1168.2|1169.92|1164.52|40
1655163230000|2022-06-13 23:33:50|1173.49|1168.09|1179.6|1174.2|1179.6|1174.2|1173.49|1168.09|40
1655163240000|2022-06-13 23:34:00|1178.87|1173.47|1178.72|1173.32|1182.04|1176.64|1178.07|1172.67|40
1655163250000|2022-06-13 23:34:10|1178.27|1172.87|1179.74|1174.34|1180.27|1174.87|1176.82|1171.42|39
1655163260000|2022-06-13 23:34:20|1179.88|1174.48|1181.36|1175.96|1182.97|1177.57|1178.58|1173.18|37
1655163270000|2022-06-13 23:34:30|1181.6|1176.2|1179.81|1174.41|1182.31|1176.91|1179.21|1173.81|39
1655163280000|2022-06-13 23:34:40|1180.15|1174.75|1178.18|1172.78|1180.15|1174.75|1177.75|1172.35|38
1655163290000|2022-06-13 23:34:50|1178.07|1172.67|1178.8|1173.4|1179|1173.6|1177.84|1172.44|39
1655163300000|2022-06-13 23:35:00|1178.72|1173.32|1181.37|1175.97|1181.39|1175.99|1178.44|1173.04|39
1655163310000|2022-06-13 23:35:10|1181.26|1175.86|1183.43|1178.03|1185.7|1180.3|1181.22|1175.82|40
1655163320000|2022-06-13 23:35:20|1183.62|1178.22|1184.53|1179.13|1186.74|1181.34|1183.62|1178.22|38
1655163330000|2022-06-13 23:35:30|1184.4|1179|1187.31|1181.91|1187.34|1181.94|1184.3|1178.9|38
1655163340000|2022-06-13 23:35:40|1187.17|1181.77|1188.53|1183.13|1189.46|1184.06|1186.2|1180.8|38
1655163350000|2022-06-13 23:35:50|1188.47|1183.07|1187.82|1182.42|1189.05|1183.65|1186.83|1181.43|40
1655163360000|2022-06-13 23:36:00|1187.96|1182.56|1188.63|1183.23|1189.7|1184.3|1187.44|1182.04|39
1655163370000|2022-06-13 23:36:10|1188.62|1183.22|1189.21|1183.81|1190.07|1184.67|1188.56|1183.16|38
1655163380000|2022-06-13 23:36:20|1189.05|1183.65|1187.48|1182.08|1189.58|1184.18|1187.33|1181.93|38
1655163390000|2022-06-13 23:36:30|1187.5|1182.1|1184.98|1179.58|1187.5|1182.1|1184.88|1179.48|39
1655163400000|2022-06-13 23:36:40|1184.93|1179.53|1184.73|1179.33|1185.23|1179.83|1184.32|1178.92|39
1655163410000|2022-06-13 23:36:50|1184.26|1178.86|1182.26|1176.86|1184.61|1179.21|1182.18|1176.78|37
1655163420000|2022-06-13 23:37:00|1182.15|1176.75|1185.3|1179.9|1185.58|1180.18|1182.12|1176.72|40
1655163430000|2022-06-13 23:37:10|1185.46|1180.06|1182.58|1177.18|1185.46|1180.06|1182.25|1176.85|39
1655163440000|2022-06-13 23:37:20|1182.3|1176.9|1183.81|1178.41|1184.1|1178.7|1182.06|1176.66|37
1655163450000|2022-06-13 23:37:30|1183.9|1178.5|1185.82|1180.42|1186.02|1180.62|1183.66|1178.26|40
1655163460000|2022-06-13 23:37:40|1185.48|1180.08|1186.15|1180.75|1186.74|1181.34|1185.29|1179.89|40
1655163470000|2022-06-13 23:37:50|1186.3|1180.9|1186.27|1180.87|1186.76|1181.36|1185.22|1179.82|39
1655163480000|2022-06-13 23:38:00|1186.16|1180.76|1183.51|1178.11|1186.16|1180.76|1183.23|1177.83|40
1655163490000|2022-06-13 23:38:10|1183.48|1178.08|1183.54|1178.14|1183.75|1178.35|1183.21|1177.81|36
1655163500000|2022-06-13 23:38:20|1183.26|1177.86|1183.28|1177.88|1183.92|1178.52|1182.7|1177.3|39
1655163510000|2022-06-13 23:38:30|1183.17|1177.77|1183.78|1178.38|1183.78|1178.38|1182.92|1177.52|38
1655163520000|2022-06-13 23:38:40|1183.75|1178.35|1182.64|1177.24|1183.75|1178.35|1182.48|1177.08|37
1655163530000|2022-06-13 23:38:50|1182.48|1177.08|1184.31|1178.91|1184.6|1179.2|1182.48|1177.08|38
1655163540000|2022-06-13 23:39:00|1184.42|1179.02|1183.64|1178.24|1184.6|1179.2|1183.23|1177.83|39
1655163550000|2022-06-13 23:39:10|1183.82|1178.42|1184.67|1179.27|1184.83|1179.43|1182.43|1177.03|39
1655163560000|2022-06-13 23:39:20|1184.65|1179.25|1185.08|1179.68|1186.38|1180.98|1184.21|1178.81|38
1655163570000|2022-06-13 23:39:30|1185.09|1179.69|1184.07|1178.67|1185.61|1180.21|1184.07|1178.67|35
1655163580000|2022-06-13 23:39:40|1184.1|1178.7|1183.58|1178.18|1184.15|1178.75|1182.9|1177.5|34
1655163590000|2022-06-13 23:39:50|1183.62|1178.22|1183.12|1177.72|1183.74|1178.34|1182.91|1177.51|39
1655163600000|2022-06-13 23:40:00|1183.22|1177.82|1183.81|1178.41|1184.58|1179.18|1182.98|1177.58|40
1655163610000|2022-06-13 23:40:10|1183.65|1178.25|1184.09|1178.69|1184.26|1178.86|1183.49|1178.09|37
1655163620000|2022-06-13 23:40:20|1184.02|1178.62|1186.4|1181|1186.43|1181.03|1183.81|1178.41|37
1655163630000|2022-06-13 23:40:30|1186.59|1181.19|1187.76|1182.36|1187.88|1182.48|1186.59|1181.19|38
1655163640000|2022-06-13 23:40:40|1187.77|1182.37|1187.95|1182.55|1188.31|1182.91|1186.28|1180.88|37
1655163650000|2022-06-13 23:40:50|1187.94|1182.54|1189.31|1183.91|1190.38|1184.98|1187.67|1182.27|40
1655163660000|2022-06-13 23:41:00|1189.17|1183.77|1189.64|1184.24|1190.17|1184.77|1188.81|1183.41|38
1655163670000|2022-06-13 23:41:10|1189.67|1184.27|1189.21|1183.81|1189.86|1184.46|1189.14|1183.74|39
1655163680000|2022-06-13 23:41:20|1189.14|1183.74|1189.38|1183.98|1189.64|1184.24|1188.44|1183.04|40
1655163690000|2022-06-13 23:41:30|1189.46|1184.06|1187.92|1182.52|1189.46|1184.06|1187.83|1182.43|39
1655163700000|2022-06-13 23:41:40|1187.9|1182.5|1189.24|1183.84|1189.24|1183.84|1187.9|1182.5|37
1655163710000|2022-06-13 23:41:50|1189.22|1183.82|1189.18|1183.78|1189.41|1184.01|1188.55|1183.15|39
1655163720000|2022-06-13 23:42:00|1188.97|1183.57|1191.19|1185.79|1191.42|1186.02|1188.97|1183.57|40
1655163730000|2022-06-13 23:42:10|1191.12|1185.72|1190.62|1185.22|1191.37|1185.97|1190.28|1184.88|37
1655163740000|2022-06-13 23:42:20|1190.74|1185.34|1190.61|1185.21|1191.28|1185.88|1190.1|1184.7|37
1655163750000|2022-06-13 23:42:30|1190.52|1185.12|1189.89|1184.49|1190.74|1185.34|1189.89|1184.49|38
1655163760000|2022-06-13 23:42:40|1189.46|1184.06|1187.48|1182.08|1189.46|1184.06|1187.48|1182.08|37
1655163770000|2022-06-13 23:42:50|1187.66|1182.26|1188.49|1183.09|1188.88|1183.48|1187.13|1181.73|39
1655163780000|2022-06-13 23:43:00|1188.44|1183.04|1189.83|1184.43|1189.89|1184.49|1187.88|1182.48|38
1655163790000|2022-06-13 23:43:10|1189.77|1184.37|1187.52|1182.12|1190.27|1184.87|1187.29|1181.89|40
1655163800000|2022-06-13 23:43:20|1187.32|1181.92|1187.91|1182.51|1188.01|1182.61|1186.87|1181.47|39
1655163810000|2022-06-13 23:43:30|1187.92|1182.52|1187.34|1181.94|1188.5|1183.1|1187.29|1181.89|37
1655163820000|2022-06-13 23:43:40|1187.29|1181.89|1187.9|1182.5|1188.16|1182.76|1187.29|1181.89|37
1655163830000|2022-06-13 23:43:50|1187.87|1182.47|1187.33|1181.93|1189.12|1183.72|1187.33|1181.93|39
1655163840000|2022-06-13 23:44:00|1187.56|1182.16|1187.45|1182.05|1189.28|1183.88|1187.42|1182.02|39
1655163850000|2022-06-13 23:44:10|1187.47|1182.07|1188.76|1183.36|1188.76|1183.36|1187.46|1182.06|37
1655163860000|2022-06-13 23:44:20|1188.86|1183.46|1188.96|1183.56|1190.08|1184.68|1188.86|1183.46|37
1655163870000|2022-06-13 23:44:30|1189.08|1183.68|1190.23|1184.83|1190.28|1184.88|1189.08|1183.68|39
1655163880000|2022-06-13 23:44:40|1190.2|1184.8|1190.42|1185.02|1190.92|1185.52|1189.99|1184.59|38
1655163890000|2022-06-13 23:44:50|1190.4|1185|1192.41|1187.01|1192.67|1187.27|1190.02|1184.62|36
1655163900000|2022-06-13 23:45:00|1192.57|1187.17|1191.08|1185.68|1192.69|1187.29|1190.9|1185.5|39
1655163910000|2022-06-13 23:45:10|1191.05|1185.65|1192.42|1187.02|1193.27|1187.87|1189.86|1184.46|37
1655163920000|2022-06-13 23:45:20|1192.82|1187.42|1197.37|1191.97|1197.77|1192.37|1192.47|1187.07|38
1655163930000|2022-06-13 23:45:30|1197.56|1192.16|1194.52|1189.12|1197.9|1192.5|1194.52|1189.12|39
1655163940000|2022-06-13 23:45:40|1194.75|1189.35|1197.71|1192.31|1197.71|1192.31|1192.88|1187.48|40
1655163950000|2022-06-13 23:45:50|1197.67|1192.27|1197.82|1192.42|1198.25|1192.85|1196.84|1191.44|39
1655163960000|2022-06-13 23:46:00|1197.72|1192.32|1199|1193.6|1200.31|1194.91|1197.56|1192.16|40
1655163970000|2022-06-13 23:46:10|1199.17|1193.77|1196.94|1191.54|1199.24|1193.84|1196.73|1191.33|40
1655163980000|2022-06-13 23:46:20|1196.81|1191.41|1199.74|1194.34|1200.01|1194.61|1196.81|1191.41|40
1655163990000|2022-06-13 23:46:30|1199.62|1194.22|1200.54|1195.14|1200.8|1195.4|1199.43|1194.03|38
1655164000000|2022-06-13 23:46:40|1200.65|1195.25|1200.82|1195.42|1201.47|1196.07|1200.15|1194.75|38
1655164010000|2022-06-13 23:46:50|1200.44|1195.04|1200.9|1195.5|1201.1|1195.7|1199.57|1194.17|37
1655164020000|2022-06-13 23:47:00|1200.98|1195.58|1201.79|1196.39|1202.61|1197.21|1200.98|1195.58|39
1655164030000|2022-06-13 23:47:10|1201.21|1195.81|1201.35|1195.95|1201.57|1196.17|1199.76|1194.36|40
1655164040000|2022-06-13 23:47:20|1201.34|1195.94|1199.87|1194.47|1201.34|1195.94|1199.75|1194.35|39
1655164050000|2022-06-13 23:47:30|1199.89|1194.49|1199.25|1193.85|1200.21|1194.81|1199.25|1193.85|38
1655164060000|2022-06-13 23:47:40|1199.43|1194.03|1199.06|1193.66|1199.55|1194.15|1198.9|1193.5|38
1655164070000|2022-06-13 23:47:50|1199.02|1193.62|1198.97|1193.57|1199.57|1194.17|1198.73|1193.33|32
1655164080000|2022-06-13 23:48:00|1198.95|1193.55|1199.36|1193.96|1199.36|1193.96|1197.93|1192.53|37
1655164090000|2022-06-13 23:48:10|1199.69|1194.29|1199.02|1193.62|1200.36|1194.96|1198.64|1193.24|40
1655164100000|2022-06-13 23:48:20|1199.46|1194.06|1200.54|1195.14|1200.56|1195.16|1199.38|1193.98|37
1655164110000|2022-06-13 23:48:30|1200.49|1195.09|1201.2|1195.8|1201.29|1195.89|1200.37|1194.97|39
1655164120000|2022-06-13 23:48:40|1201.14|1195.74|1201.84|1196.44|1201.84|1196.44|1200.71|1195.31|32
1655164130000|2022-06-13 23:48:50|1201.91|1196.51|1201.71|1196.31|1202.37|1196.97|1201.11|1195.71|37
1655164140000|2022-06-13 23:49:00|1201.74|1196.34|1202|1196.6|1202.18|1196.78|1200.97|1195.57|40
1655164150000|2022-06-13 23:49:10|1202.13|1196.73|1201.27|1195.87|1202.13|1196.73|1200.63|1195.23|37
1655164160000|2022-06-13 23:49:20|1201.45|1196.05|1202|1196.6|1202.63|1197.23|1201.45|1196.05|38
1655164170000|2022-06-13 23:49:30|1202.11|1196.71|1201.76|1196.36|1202.31|1196.91|1201.55|1196.15|38
1655164180000|2022-06-13 23:49:40|1201.8|1196.4|1202.14|1196.74|1202.56|1197.16|1201.65|1196.25|39
1655164190000|2022-06-13 23:49:50|1202.3|1196.9|1205.04|1199.64|1205.14|1199.74|1202.3|1196.9|39
1655164200000|2022-06-13 23:50:00|1205.11|1199.71|1206.3|1200.9|1207.63|1202.23|1204.83|1199.43|37
1655164210000|2022-06-13 23:50:10|1206.05|1200.65|1205.56|1200.16|1206.29|1200.89|1205.56|1200.16|37
1655164220000|2022-06-13 23:50:20|1205.33|1199.93|1202.32|1196.92|1205.33|1199.93|1201.71|1196.31|37
1655164230000|2022-06-13 23:50:30|1202.39|1196.99|1203.21|1197.81|1203.83|1198.43|1202.22|1196.82|39
1655164240000|2022-06-13 23:50:40|1203.03|1197.63|1200.71|1195.31|1203.03|1197.63|1200.64|1195.24|39
1655164250000|2022-06-13 23:50:50|1200.79|1195.39|1200.85|1195.45|1201.26|1195.86|1200.64|1195.24|38
1655164260000|2022-06-13 23:51:00|1200.82|1195.42|1200.34|1194.94|1200.98|1195.58|1199.64|1194.24|36
1655164270000|2022-06-13 23:51:10|1200.25|1194.85|1199.33|1193.93|1200.86|1195.46|1199.33|1193.93|37
1655164280000|2022-06-13 23:51:20|1199.4|1194|1200.99|1195.59|1200.99|1195.59|1199.18|1193.78|39
1655164290000|2022-06-13 23:51:30|1201.41|1196.01|1203.43|1198.03|1203.6|1198.2|1201.41|1196.01|39
1655164300000|2022-06-13 23:51:40|1203.34|1197.94|1203.91|1198.51|1204.38|1198.98|1203.34|1197.94|37
1655164310000|2022-06-13 23:51:50|1203.52|1198.12|1206.97|1201.57|1206.97|1201.57|1203.25|1197.85|37
1655164320000|2022-06-13 23:52:00|1206.79|1201.39|1206.21|1200.81|1207.15|1201.75|1204.83|1199.43|40
1655164330000|2022-06-13 23:52:10|1206.77|1201.37|1206.31|1200.91|1206.87|1201.47|1205.43|1200.03|39
1655164340000|2022-06-13 23:52:20|1206.22|1200.82|1203.95|1198.55|1206.22|1200.82|1203.93|1198.53|40
1655164350000|2022-06-13 23:52:30|1203.94|1198.54|1204.86|1199.46|1204.86|1199.46|1203.56|1198.16|38
1655164360000|2022-06-13 23:52:40|1204.57|1199.17|1204.82|1199.42|1205.04|1199.64|1204.3|1198.9|38
1655164370000|2022-06-13 23:52:50|1204.97|1199.57|1202.65|1197.25|1205.16|1199.76|1202.65|1197.25|35
1655164380000|2022-06-13 23:53:00|1202.83|1197.43|1202.48|1197.08|1203.12|1197.72|1202.19|1196.79|34
1655164390000|2022-06-13 23:53:10|1202.5|1197.1|1202.55|1197.15|1203.11|1197.71|1202.5|1197.1|36
1655164400000|2022-06-13 23:53:20|1202.9|1197.5|1202.56|1197.16|1203.58|1198.18|1202.56|1197.16|37
1655164410000|2022-06-13 23:53:30|1202.76|1197.36|1202.43|1197.03|1202.99|1197.59|1202.28|1196.88|34
1655164420000|2022-06-13 23:53:40|1202.61|1197.21|1202.66|1197.26|1202.87|1197.47|1202.41|1197.01|37
1655164430000|2022-06-13 23:53:50|1202.79|1197.39|1203.91|1198.51|1204.86|1199.46|1202.79|1197.39|36
1655164440000|2022-06-13 23:54:00|1204.28|1198.88|1204.72|1199.32|1205.14|1199.74|1203.79|1198.39|37
1655164450000|2022-06-13 23:54:10|1204.69|1199.29|1205.35|1199.95|1205.35|1199.95|1204.16|1198.76|33
1655164460000|2022-06-13 23:54:20|1205.44|1200.04|1207.78|1202.38|1208.33|1202.93|1205.4|1200|39
1655164470000|2022-06-13 23:54:30|1207.89|1202.49|1207.16|1201.76|1208.01|1202.61|1206.85|1201.45|40
1655164480000|2022-06-13 23:54:40|1207.12|1201.72|1208.02|1202.62|1208.08|1202.68|1206.96|1201.56|35
1655164490000|2022-06-13 23:54:50|1207.94|1202.54|1207.91|1202.51|1208.24|1202.84|1207.59|1202.19|39
1655164500000|2022-06-13 23:55:00|1207.92|1202.52|1206.84|1201.44|1208.17|1202.77|1206.5|1201.1|37
1655164510000|2022-06-13 23:55:10|1206.79|1201.39|1205.56|1200.16|1207.13|1201.73|1205.37|1199.97|40
1655164520000|2022-06-13 23:55:20|1205.65|1200.25|1206.11|1200.71|1207.35|1201.95|1205.36|1199.96|40
1655164530000|2022-06-13 23:55:30|1205.94|1200.54|1204.93|1199.53|1205.94|1200.54|1204.58|1199.18|40
1655164540000|2022-06-13 23:55:40|1204.86|1199.46|1206.94|1201.54|1206.98|1201.58|1204.86|1199.46|37
1655164550000|2022-06-13 23:55:50|1206.89|1201.49|1207.19|1201.79|1207.67|1202.27|1205.8|1200.4|39
1655164560000|2022-06-13 23:56:00|1207.29|1201.89|1209.54|1204.14|1210.07|1204.67|1207.29|1201.89|40
1655164570000|2022-06-13 23:56:10|1209.26|1203.86|1207.93|1202.53|1209.26|1203.86|1207.34|1201.94|37
1655164580000|2022-06-13 23:56:20|1207.92|1202.52|1207.58|1202.18|1207.95|1202.55|1206.97|1201.57|34
1655164590000|2022-06-13 23:56:30|1207.61|1202.21|1207.48|1202.08|1208.32|1202.92|1206.7|1201.3|39
1655164600000|2022-06-13 23:56:40|1207.3|1201.9|1207.67|1202.27|1207.8|1202.4|1207.02|1201.62|34
1655164610000|2022-06-13 23:56:50|1207.87|1202.47|1208.45|1203.05|1209.56|1204.16|1207.52|1202.12|39
1655164620000|2022-06-13 23:57:00|1208.37|1202.97|1210.25|1204.85|1210.25|1204.85|1208.37|1202.97|39
1655164630000|2022-06-13 23:57:10|1210.34|1204.94|1209.92|1204.52|1210.87|1205.47|1209.91|1204.51|39
1655164640000|2022-06-13 23:57:20|1209.99|1204.59|1208.08|1202.68|1210.73|1205.33|1208.07|1202.67|37
1655164650000|2022-06-13 23:57:30|1208.38|1202.98|1207.81|1202.41|1208.41|1203.01|1207.51|1202.11|35
1655164660000|2022-06-13 23:57:40|1207.8|1202.4|1208.6|1203.2|1208.6|1203.2|1207.6|1202.2|39
1655164670000|2022-06-13 23:57:50|1208.61|1203.21|1207.55|1202.15|1208.77|1203.37|1207.55|1202.15|35
1655164680000|2022-06-13 23:58:00|1207.49|1202.09|1207.57|1202.17|1208.88|1203.48|1207.28|1201.88|37
1655164690000|2022-06-13 23:58:10|1207.49|1202.09|1207.11|1201.71|1207.71|1202.31|1206.83|1201.43|36
1655164700000|2022-06-13 23:58:20|1206.97|1201.57|1206.51|1201.11|1207.08|1201.68|1205.67|1200.27|37
1655164710000|2022-06-13 23:58:30|1206.75|1201.35|1206.16|1200.76|1206.81|1201.41|1206|1200.6|38
1655164720000|2022-06-13 23:58:40|1206.31|1200.91|1205.69|1200.29|1206.66|1201.26|1205.65|1200.25|36
1655164730000|2022-06-13 23:58:50|1205.85|1200.45|1207.22|1201.82|1207.22|1201.82|1205.26|1199.86|37
1655164740000|2022-06-13 23:59:00|1207.16|1201.76|1207.33|1201.93|1207.65|1202.25|1206.2|1200.8|40
1655164750000|2022-06-13 23:59:10|1207.38|1201.98|1206.81|1201.41|1207.38|1201.98|1206.23|1200.83|36
1655164760000|2022-06-13 23:59:20|1206.56|1201.16|1206.88|1201.48|1207.82|1202.42|1206.31|1200.91|40
1655164770000|2022-06-13 23:59:30|1207.49|1202.09|1207.65|1202.25|1207.65|1202.25|1206.88|1201.48|39
1655164780000|2022-06-13 23:59:40|1207.67|1202.27|1209.48|1204.08|1209.62|1204.22|1207.21|1201.81|37
1655164790000|2022-06-13 23:59:50|1209.43|1204.03|1210.89|1205.49|1213.01|1207.61|1209.31|1203.91|39
1655164800000|2022-06-14 00:00:00|1210.95|1205.55|1210.34|1204.94|1211.01|1205.61|1210.03|1204.63|38
1655164810000|2022-06-14 00:00:10|1210.37|1204.97|1208.37|1202.97|1210.77|1205.37|1208.37|1202.97|38
1655164820000|2022-06-14 00:00:20|1208.31|1202.91|1208.5|1203.1|1208.65|1203.25|1207.44|1202.04|40
1655164830000|2022-06-14 00:00:30|1208.7|1203.3|1206.92|1201.52|1208.77|1203.37|1206.4|1201|40
1655164840000|2022-06-14 00:00:40|1206.86|1201.46|1206.6|1201.2|1208.02|1202.62|1206.25|1200.85|39
1655164850000|2022-06-14 00:00:50|1205.93|1200.53|1204.82|1199.42|1206.5|1201.1|1204.76|1199.36|36
1655164860000|2022-06-14 00:01:00|1204.72|1199.32|1201.52|1196.12|1204.76|1199.36|1201.52|1196.12|39
1655164870000|2022-06-14 00:01:10|1201.81|1196.41|1203.27|1197.87|1204.16|1198.76|1201.24|1195.84|37
1655164880000|2022-06-14 00:01:20|1203.39|1197.99|1204.31|1198.91|1204.31|1198.91|1203|1197.6|38
1655164890000|2022-06-14 00:01:30|1204.08|1198.68|1204.55|1199.15|1204.82|1199.42|1203.96|1198.56|37
1655164900000|2022-06-14 00:01:40|1204.66|1199.26|1207.27|1201.87|1207.33|1201.93|1204.39|1198.99|39
1655164910000|2022-06-14 00:01:50|1207.45|1202.05|1209.51|1204.11|1209.51|1204.11|1207.45|1202.05|39
1655164920000|2022-06-14 00:02:00|1209.59|1204.19|1211.6|1206.2|1211.88|1206.48|1209.08|1203.68|39
1655164930000|2022-06-14 00:02:10|1211.35|1205.95|1210.86|1205.46|1213.59|1208.19|1210.86|1205.46|40
1655164940000|2022-06-14 00:02:20|1211.13|1205.73|1210.13|1204.73|1211.17|1205.77|1209.91|1204.51|40
1655164950000|2022-06-14 00:02:30|1210.02|1204.62|1209.76|1204.36|1210.02|1204.62|1209.18|1203.78|38
1655164960000|2022-06-14 00:02:40|1209.74|1204.34|1209.8|1204.4|1210.86|1205.46|1207.95|1202.55|40
1655164970000|2022-06-14 00:02:50|1209.62|1204.22|1207.94|1202.54|1209.62|1204.22|1207.75|1202.35|38
1655164980000|2022-06-14 00:03:00|1207.89|1202.49|1205.53|1200.13|1208.09|1202.69|1204.74|1199.34|38
1655164990000|2022-06-14 00:03:10|1205.49|1200.09|1202.68|1197.28|1205.49|1200.09|1202.14|1196.74|39
1655165000000|2022-06-14 00:03:20|1202.66|1197.26|1201.64|1196.24|1202.93|1197.53|1201.35|1195.95|38
1655165010000|2022-06-14 00:03:30|1201.62|1196.22|1202.39|1196.99|1202.48|1197.08|1201.4|1196|39
1655165020000|2022-06-14 00:03:40|1202.47|1197.07|1205.15|1199.75|1205.86|1200.46|1202.47|1197.07|40
1655165030000|2022-06-14 00:03:50|1205.2|1199.8|1206.52|1201.12|1206.53|1201.13|1204.93|1199.53|39
1655165040000|2022-06-14 00:04:00|1206.48|1201.08|1207.71|1202.31|1207.99|1202.59|1205.82|1200.42|39
1655165050000|2022-06-14 00:04:10|1207.65|1202.25|1205.49|1200.09|1207.65|1202.25|1205.16|1199.76|39
1655165060000|2022-06-14 00:04:20|1205.62|1200.22|1206.99|1201.59|1207.15|1201.75|1205.35|1199.95|38
1655165070000|2022-06-14 00:04:30|1207.11|1201.71|1207.7|1202.3|1207.7|1202.3|1206.79|1201.39|39
1655165080000|2022-06-14 00:04:40|1207.9|1202.5|1207.4|1202|1208.69|1203.29|1206.83|1201.43|39
1655165090000|2022-06-14 00:04:50|1207.22|1201.82|1206.25|1200.85|1207.38|1201.98|1206.25|1200.85|39
1655165100000|2022-06-14 00:05:00|1206.4|1201|1206.88|1201.48|1207.04|1201.64|1206.31|1200.91|38
1655165110000|2022-06-14 00:05:10|1206.97|1201.57|1204.97|1199.57|1207.15|1201.75|1204.97|1199.57|37
1655165120000|2022-06-14 00:05:20|1204.82|1199.42|1205.37|1199.97|1205.89|1200.49|1204.28|1198.88|38
1655165130000|2022-06-14 00:05:30|1205.31|1199.91|1207.97|1202.57|1207.97|1202.57|1204.27|1198.87|40
1655165140000|2022-06-14 00:05:40|1208.13|1202.73|1209.24|1203.84|1209.44|1204.04|1207.81|1202.41|38
1655165150000|2022-06-14 00:05:50|1209.19|1203.79|1208.27|1202.87|1209.52|1204.12|1207.97|1202.57|38
1655165160000|2022-06-14 00:06:00|1208.18|1202.78|1209.69|1204.29|1210.02|1204.62|1207.94|1202.54|38
1655165170000|2022-06-14 00:06:10|1209.67|1204.27|1211.7|1206.3|1212.2|1206.8|1209.63|1204.23|40
1655165180000|2022-06-14 00:06:20|1211.77|1206.37|1212.18|1206.78|1212.54|1207.14|1211.64|1206.24|38
1655165190000|2022-06-14 00:06:30|1212|1206.6|1212.11|1206.71|1212.95|1207.55|1211.56|1206.16|37
1655165200000|2022-06-14 00:06:40|1212.16|1206.76|1210.38|1204.98|1212.16|1206.76|1209.36|1203.96|39
1655165210000|2022-06-14 00:06:50|1210.27|1204.87|1212.41|1207.01|1212.59|1207.19|1210.06|1204.66|39
1655165220000|2022-06-14 00:07:00|1212.04|1206.64|1211.79|1206.39|1212.27|1206.87|1210.68|1205.28|40
1655165230000|2022-06-14 00:07:10|1211.85|1206.45|1213.97|1208.57|1213.97|1208.57|1211.85|1206.45|35
1655165240000|2022-06-14 00:07:20|1214.06|1208.66|1212.4|1207|1214.66|1209.26|1212.36|1206.96|38
1655165250000|2022-06-14 00:07:30|1212.03|1206.63|1211.8|1206.4|1213.02|1207.62|1211.8|1206.4|38
1655165260000|2022-06-14 00:07:40|1211.83|1206.43|1213.93|1208.53|1213.93|1208.53|1211.83|1206.43|38
1655165270000|2022-06-14 00:07:50|1214.51|1209.11|1214.68|1209.28|1215.3|1209.9|1214.17|1208.77|39
1655165280000|2022-06-14 00:08:00|1214.66|1209.26|1214.44|1209.04|1214.66|1209.26|1213.5|1208.1|39
1655165290000|2022-06-14 00:08:10|1214.5|1209.1|1214.56|1209.16|1215.3|1209.9|1214.49|1209.09|39
1655165300000|2022-06-14 00:08:20|1214.62|1209.22|1214.67|1209.27|1214.67|1209.27|1213.76|1208.36|38
1655165310000|2022-06-14 00:08:30|1214.74|1209.34|1216.11|1210.71|1216.11|1210.71|1214.63|1209.23|37
1655165320000|2022-06-14 00:08:40|1216.14|1210.74|1215.95|1210.55|1216.65|1211.25|1215.03|1209.63|39
1655165330000|2022-06-14 00:08:50|1215.97|1210.57|1215.93|1210.53|1216.4|1211|1215.76|1210.36|38
1655165340000|2022-06-14 00:09:00|1216.28|1210.88|1219.89|1214.49|1219.89|1214.49|1216.12|1210.72|40
1655165350000|2022-06-14 00:09:10|1220.11|1214.71|1217.73|1212.33|1222.85|1217.45|1217.73|1212.33|40
1655165360000|2022-06-14 00:09:20|1217.4|1212|1219.34|1213.94|1219.41|1214.01|1216.82|1211.42|39
1655165370000|2022-06-14 00:09:30|1219.24|1213.84|1222.22|1216.82|1222.59|1217.19|1218.99|1213.59|40
1655165380000|2022-06-14 00:09:40|1222.31|1216.91|1221.83|1216.43|1223.91|1218.51|1221.3|1215.9|39
1655165390000|2022-06-14 00:09:50|1221.7|1216.3|1222.75|1217.35|1223.14|1217.74|1221.24|1215.84|40
1655165400000|2022-06-14 00:10:00|1222.97|1217.57|1225.49|1220.09|1225.49|1220.09|1222.54|1217.14|37
1655165410000|2022-06-14 00:10:10|1225.34|1219.94|1224.73|1219.33|1225.82|1220.42|1224.73|1219.33|40
1655165420000|2022-06-14 00:10:20|1224.82|1219.42|1223.98|1218.58|1225.82|1220.42|1223.8|1218.4|38
1655165430000|2022-06-14 00:10:30|1223.78|1218.38|1223.29|1217.89|1223.83|1218.43|1222.14|1216.74|39
1655165440000|2022-06-14 00:10:40|1222.85|1217.45|1221.64|1216.24|1223.37|1217.97|1221.64|1216.24|38
1655165450000|2022-06-14 00:10:50|1221.73|1216.33|1220.02|1214.62|1221.79|1216.39|1219.85|1214.45|38
1655165460000|2022-06-14 00:11:00|1219.91|1214.51|1222.04|1216.64|1222.95|1217.55|1219.89|1214.49|37
1655165470000|2022-06-14 00:11:10|1222.03|1216.63|1221.81|1216.41|1222.03|1216.63|1220.82|1215.42|38
1655165480000|2022-06-14 00:11:20|1221.94|1216.54|1220.36|1214.96|1222.01|1216.61|1220.1|1214.7|38
1655165490000|2022-06-14 00:11:30|1220.22|1214.82|1219.76|1214.36|1220.22|1214.82|1218.79|1213.39|38
1655165500000|2022-06-14 00:11:40|1219.6|1214.2|1219.24|1213.84|1219.88|1214.48|1218.71|1213.31|37
1655165510000|2022-06-14 00:11:50|1219.16|1213.76|1218.71|1213.31|1219.91|1214.51|1218.42|1213.02|38
1655165520000|2022-06-14 00:12:00|1218.67|1213.27|1219.48|1214.08|1219.96|1214.56|1218.56|1213.16|39
1655165530000|2022-06-14 00:12:10|1219.51|1214.11|1219.59|1214.19|1219.59|1214.19|1218.77|1213.37|36
1655165540000|2022-06-14 00:12:20|1219.6|1214.2|1219.62|1214.22|1219.73|1214.33|1219.14|1213.74|33
1655165550000|2022-06-14 00:12:30|1219.69|1214.29|1222.28|1216.88|1222.83|1217.43|1219.69|1214.29|33
1655165560000|2022-06-14 00:12:40|1222.23|1216.83|1220.55|1215.15|1222.49|1217.09|1220.46|1215.06|39
1655165570000|2022-06-14 00:12:50|1220.56|1215.16|1221.64|1216.24|1221.97|1216.57|1220.53|1215.13|37
1655165580000|2022-06-14 00:13:00|1221.54|1216.14|1221.16|1215.76|1221.54|1216.14|1220.62|1215.22|34
1655165590000|2022-06-14 00:13:10|1220.98|1215.58|1222.41|1217.01|1222.53|1217.13|1220.58|1215.18|39
1655165600000|2022-06-14 00:13:20|1222.67|1217.27|1221.54|1216.14|1223.28|1217.88|1221.37|1215.97|39
1655165610000|2022-06-14 00:13:30|1221.55|1216.15|1221.88|1216.48|1222.66|1217.26|1221.54|1216.14|37
1655165620000|2022-06-14 00:13:40|1221.86|1216.46|1221.38|1215.98|1222.09|1216.69|1221.24|1215.84|39
1655165630000|2022-06-14 00:13:50|1221.42|1216.02|1220.62|1215.22|1221.43|1216.03|1220.55|1215.15|34
1655165640000|2022-06-14 00:14:00|1220.87|1215.47|1222.7|1217.3|1223.21|1217.81|1220.87|1215.47|40
1655165650000|2022-06-14 00:14:10|1222.61|1217.21|1222.63|1217.23|1223.07|1217.67|1222.25|1216.85|38
1655165660000|2022-06-14 00:14:20|1222.49|1217.09|1221.84|1216.44|1223.06|1217.66|1221.83|1216.43|37
1655165670000|2022-06-14 00:14:30|1221.85|1216.45|1222.84|1217.44|1223.16|1217.76|1221.8|1216.4|38
1655165680000|2022-06-14 00:14:40|1222.78|1217.38|1222.71|1217.31|1223.2|1217.8|1222.57|1217.17|38
1655165690000|2022-06-14 00:14:50|1222.64|1217.24|1220.71|1215.31|1222.69|1217.29|1220.42|1215.02|37
1655165700000|2022-06-14 00:15:00|1220.72|1215.32|1220.12|1214.72|1221.04|1215.64|1218.95|1213.55|39
1655165710000|2022-06-14 00:15:10|1220.18|1214.78|1216.91|1211.51|1220.2|1214.8|1216.91|1211.51|38
1655165720000|2022-06-14 00:15:20|1216.88|1211.48|1215.59|1210.19|1217.35|1211.95|1215.18|1209.78|39
1655165730000|2022-06-14 00:15:30|1215.66|1210.26|1215.91|1210.51|1216.2|1210.8|1215.38|1209.98|39
1655165740000|2022-06-14 00:15:40|1215.83|1210.43|1214.48|1209.08|1216.02|1210.62|1214.48|1209.08|36
1655165750000|2022-06-14 00:15:50|1214.51|1209.11|1214.01|1208.61|1215.11|1209.71|1213.45|1208.05|37
1655165760000|2022-06-14 00:16:00|1213.86|1208.46|1211.65|1206.25|1214.11|1208.71|1211.65|1206.25|36
1655165770000|2022-06-14 00:16:10|1211.52|1206.12|1210.53|1205.13|1212.99|1207.59|1210.53|1205.13|39
1655165780000|2022-06-14 00:16:20|1210.12|1204.72|1209.89|1204.49|1210.79|1205.39|1209.73|1204.33|37
1655165790000|2022-06-14 00:16:30|1210.23|1204.83|1209.31|1203.91|1210.55|1205.15|1208.8|1203.4|37
1655165800000|2022-06-14 00:16:40|1209.51|1204.11|1210.87|1205.47|1210.87|1205.47|1209.51|1204.11|39
1655165810000|2022-06-14 00:16:50|1210.68|1205.28|1211.22|1205.82|1211.22|1205.82|1209.68|1204.28|40
1655165820000|2022-06-14 00:17:00|1211.48|1206.08|1210.52|1205.12|1212.41|1207.01|1210.52|1205.12|38
1655165830000|2022-06-14 00:17:10|1210.36|1204.96|1209.3|1203.9|1210.45|1205.05|1209.06|1203.66|39
1655165840000|2022-06-14 00:17:20|1209.33|1203.93|1208.95|1203.55|1209.69|1204.29|1208.34|1202.94|40
1655165850000|2022-06-14 00:17:30|1208.96|1203.56|1211.68|1206.28|1211.68|1206.28|1208.78|1203.38|39
1655165860000|2022-06-14 00:17:40|1211.83|1206.43|1213.09|1207.69|1213.09|1207.69|1211.36|1205.96|38
1655165870000|2022-06-14 00:17:50|1213|1207.6|1212.1|1206.7|1213|1207.6|1211.63|1206.23|39
1655165880000|2022-06-14 00:18:00|1212.13|1206.73|1214.23|1208.83|1214.23|1208.83|1212.07|1206.67|39
1655165890000|2022-06-14 00:18:10|1214.67|1209.27|1214.72|1209.32|1215.48|1210.08|1213.99|1208.59|40
1655165900000|2022-06-14 00:18:20|1214.74|1209.34|1216.93|1211.53|1216.93|1211.53|1213.85|1208.45|38
1655165910000|2022-06-14 00:18:30|1216.23|1210.83|1217.03|1211.63|1217.38|1211.98|1216.23|1210.83|37
1655165920000|2022-06-14 00:18:40|1216.98|1211.58|1215.94|1210.54|1217.04|1211.64|1215.68|1210.28|36
1655165930000|2022-06-14 00:18:50|1215.98|1210.58|1215.11|1209.71|1216.06|1210.66|1214.4|1209|37
1655165940000|2022-06-14 00:19:00|1215.13|1209.73|1215.43|1210.03|1215.89|1210.49|1214.93|1209.53|37
1655165950000|2022-06-14 00:19:10|1215.49|1210.09|1217.37|1211.97|1217.94|1212.54|1215.24|1209.84|36
1655165960000|2022-06-14 00:19:20|1217.26|1211.86|1214.76|1209.36|1217.32|1211.92|1214.76|1209.36|37
1655165970000|2022-06-14 00:19:30|1214.78|1209.38|1213.86|1208.46|1214.84|1209.44|1213.52|1208.12|39
1655165980000|2022-06-14 00:19:40|1214.1|1208.7|1213.98|1208.58|1214.55|1209.15|1213.61|1208.21|36
1655165990000|2022-06-14 00:19:50|1213.81|1208.41|1217.53|1212.13|1217.71|1212.31|1213.58|1208.18|40
1655166000000|2022-06-14 00:20:00|1217.16|1211.76|1213.91|1208.51|1217.59|1212.19|1213.91|1208.51|38
1655166010000|2022-06-14 00:20:10|1213.96|1208.56|1212.86|1207.46|1213.96|1208.56|1212.44|1207.04|39
1655166020000|2022-06-14 00:20:20|1213.01|1207.61|1213.82|1208.42|1213.84|1208.44|1212.94|1207.54|36
1655166030000|2022-06-14 00:20:30|1213.72|1208.32|1213.12|1207.72|1213.72|1208.32|1212.61|1207.21|38
1655166040000|2022-06-14 00:20:40|1213.14|1207.74|1212.46|1207.06|1213.18|1207.78|1212.25|1206.85|38
1655166050000|2022-06-14 00:20:50|1212.74|1207.34|1211.55|1206.15|1212.74|1207.34|1211.27|1205.87|40
1655166060000|2022-06-14 00:21:00|1211.67|1206.27|1211.38|1205.98|1212.46|1207.06|1211.25|1205.85|40
1655166070000|2022-06-14 00:21:10|1210.99|1205.59|1210.82|1205.42|1211.03|1205.63|1210.56|1205.16|37
1655166080000|2022-06-14 00:21:20|1210.88|1205.48|1210.63|1205.23|1211.72|1206.32|1210.52|1205.12|37
1655166090000|2022-06-14 00:21:30|1210.6|1205.2|1209.71|1204.31|1211.05|1205.65|1209.71|1204.31|37
1655166100000|2022-06-14 00:21:40|1209.72|1204.32|1208.06|1202.66|1209.72|1204.32|1207.88|1202.48|35
1655166110000|2022-06-14 00:21:50|1207.99|1202.59|1209.15|1203.75|1209.83|1204.43|1207.94|1202.54|37
1655166120000|2022-06-14 00:22:00|1209.02|1203.62|1211.49|1206.09|1211.73|1206.33|1208.82|1203.42|39
1655166130000|2022-06-14 00:22:10|1211.48|1206.08|1210.05|1204.65|1211.51|1206.11|1209.87|1204.47|36
1655166140000|2022-06-14 00:22:20|1209.96|1204.56|1209.75|1204.35|1210.34|1204.94|1209.71|1204.31|33
1655166150000|2022-06-14 00:22:30|1209.67|1204.27|1210.3|1204.9|1210.6|1205.2|1209.63|1204.23|36
1655166160000|2022-06-14 00:22:40|1210.24|1204.84|1210.54|1205.14|1210.69|1205.29|1210.24|1204.84|36
1655166170000|2022-06-14 00:22:50|1210.39|1204.99|1211.07|1205.67|1211.29|1205.89|1210.39|1204.99|36
1655166180000|2022-06-14 00:23:00|1211.08|1205.68|1210.93|1205.53|1211.1|1205.7|1210.33|1204.93|37
1655166190000|2022-06-14 00:23:10|1210.84|1205.44|1209.95|1204.55|1211.06|1205.66|1209.63|1204.23|38
1655166200000|2022-06-14 00:23:20|1209.82|1204.42|1210.89|1205.49|1210.95|1205.55|1209.64|1204.24|36
1655166210000|2022-06-14 00:23:30|1210.93|1205.53|1210.79|1205.39|1211.08|1205.68|1210.64|1205.24|35
1655166220000|2022-06-14 00:23:40|1210.83|1205.43|1210.17|1204.77|1211.01|1205.61|1210.03|1204.63|36
1655166230000|2022-06-14 00:23:50|1210.18|1204.78|1209.4|1204|1210.19|1204.79|1208.74|1203.34|36
1655166240000|2022-06-14 00:24:00|1209.5|1204.1|1208.73|1203.33|1209.99|1204.59|1208.7|1203.3|38
1655166250000|2022-06-14 00:24:10|1208.7|1203.3|1206.01|1200.61|1208.83|1203.43|1205.15|1199.75|39
1655166260000|2022-06-14 00:24:20|1205.96|1200.56|1206.49|1201.09|1207.16|1201.76|1205.07|1199.67|39
1655166270000|2022-06-14 00:24:30|1206.53|1201.13|1207.64|1202.24|1207.97|1202.57|1206.5|1201.1|37
1655166280000|2022-06-14 00:24:40|1207.69|1202.29|1207.8|1202.4|1207.83|1202.43|1207.28|1201.88|38
1655166290000|2022-06-14 00:24:50|1207.85|1202.45|1205.68|1200.28|1207.88|1202.48|1205.39|1199.99|38
1655166300000|2022-06-14 00:25:00|1205.75|1200.35|1205.9|1200.5|1206.48|1201.08|1205.38|1199.98|37
1655166310000|2022-06-14 00:25:10|1205.79|1200.39|1204.24|1198.84|1205.93|1200.53|1204.22|1198.82|39
1655166320000|2022-06-14 00:25:20|1204.29|1198.89|1203.4|1198|1204.29|1198.89|1203.25|1197.85|40
1655166330000|2022-06-14 00:25:30|1203.47|1198.07|1202.16|1196.76|1203.55|1198.15|1202.14|1196.74|38
1655166340000|2022-06-14 00:25:40|1202.09|1196.69|1202.03|1196.63|1202.58|1197.18|1202.03|1196.63|37
1655166350000|2022-06-14 00:25:50|1202.21|1196.81|1201.24|1195.84|1202.25|1196.85|1199.53|1194.13|39
1655166360000|2022-06-14 00:26:00|1201.43|1196.03|1199.95|1194.55|1201.96|1196.56|1199.37|1193.97|39
1655166370000|2022-06-14 00:26:10|1200.13|1194.73|1199.01|1193.61|1200.79|1195.39|1198.79|1193.39|38
1655166380000|2022-06-14 00:26:20|1198.94|1193.54|1196.89|1191.49|1199.24|1193.84|1196.89|1191.49|38
1655166390000|2022-06-14 00:26:30|1196.88|1191.48|1198.78|1193.38|1198.8|1193.4|1196.88|1191.48|40
1655166400000|2022-06-14 00:26:40|1198.75|1193.35|1196.65|1191.25|1198.75|1193.35|1196.44|1191.04|38
1655166410000|2022-06-14 00:26:50|1196.56|1191.16|1196.07|1190.67|1197.08|1191.68|1195.98|1190.58|40
1655166420000|2022-06-14 00:27:00|1195.98|1190.58|1199.22|1193.82|1199.71|1194.31|1195.16|1189.76|39
1655166430000|2022-06-14 00:27:10|1199.09|1193.69|1198.8|1193.4|1199.45|1194.05|1197.96|1192.56|36
1655166440000|2022-06-14 00:27:20|1199.09|1193.69|1199.53|1194.13|1199.74|1194.34|1198.66|1193.26|37
1655166450000|2022-06-14 00:27:30|1199.45|1194.05|1199.19|1193.79|1199.78|1194.38|1199.19|1193.79|33
1655166460000|2022-06-14 00:27:40|1199.09|1193.69|1196.81|1191.41|1199.09|1193.69|1196.81|1191.41|38
1655166470000|2022-06-14 00:27:50|1196.93|1191.53|1198.11|1192.71|1198.27|1192.87|1196.93|1191.53|38
1655166480000|2022-06-14 00:28:00|1198.16|1192.76|1198.68|1193.28|1199.77|1194.37|1198.16|1192.76|38
1655166490000|2022-06-14 00:28:10|1198.63|1193.23|1199.1|1193.7|1199.46|1194.06|1198.5|1193.1|37
1655166500000|2022-06-14 00:28:20|1199.21|1193.81|1199.86|1194.46|1199.86|1194.46|1198.9|1193.5|38
1655166510000|2022-06-14 00:28:30|1199.95|1194.55|1200.84|1195.44|1200.84|1195.44|1199.81|1194.41|37
1655166520000|2022-06-14 00:28:40|1200.81|1195.41|1199.34|1193.94|1200.81|1195.41|1199.01|1193.61|37
1655166530000|2022-06-14 00:28:50|1199.52|1194.12|1198.06|1192.66|1199.52|1194.12|1197.6|1192.2|37
1655166540000|2022-06-14 00:29:00|1198.26|1192.86|1196.49|1191.09|1198.59|1193.19|1196.46|1191.06|36
1655166550000|2022-06-14 00:29:10|1196.71|1191.31|1200.34|1194.94|1200.55|1195.15|1196.71|1191.31|38
1655166560000|2022-06-14 00:29:20|1200.36|1194.96|1199.5|1194.1|1200.79|1195.39|1199.5|1194.1|38
1655166570000|2022-06-14 00:29:30|1199.47|1194.07|1199.78|1194.38|1200.07|1194.67|1199|1193.6|39
1655166580000|2022-06-14 00:29:40|1199.82|1194.42|1200.69|1195.29|1200.69|1195.29|1199.41|1194.01|34
1655166590000|2022-06-14 00:29:50|1200.66|1195.26|1199.35|1193.95|1201.05|1195.65|1199.29|1193.89|35
1655166600000|2022-06-14 00:30:00|1199.42|1194.02|1198.98|1193.58|1200.07|1194.67|1198.9|1193.5|40
1655166610000|2022-06-14 00:30:10|1198.91|1193.51|1198.95|1193.55|1199.37|1193.97|1198.53|1193.13|35
1655166620000|2022-06-14 00:30:20|1198.91|1193.51|1196.99|1191.59|1198.98|1193.58|1196.99|1191.59|37
1655166630000|2022-06-14 00:30:30|1196.8|1191.4|1196.7|1191.3|1197.81|1192.41|1196.5|1191.1|40
1655166640000|2022-06-14 00:30:40|1196.6|1191.2|1197.01|1191.61|1197.14|1191.74|1196.23|1190.83|39
1655166650000|2022-06-14 00:30:50|1196.98|1191.58|1197.19|1191.79|1197.19|1191.79|1196.55|1191.15|35
1655166660000|2022-06-14 00:31:00|1197.17|1191.77|1199.29|1193.89|1199.29|1193.89|1197.17|1191.77|40
1655166670000|2022-06-14 00:31:10|1199.19|1193.79|1199.46|1194.06|1199.5|1194.1|1198.61|1193.21|34
1655166680000|2022-06-14 00:31:20|1199.53|1194.13|1200.28|1194.88|1200.41|1195.01|1199.36|1193.96|38
1655166690000|2022-06-14 00:31:30|1200.32|1194.92|1201.36|1195.96|1201.72|1196.32|1200.32|1194.92|40
1655166700000|2022-06-14 00:31:40|1201.34|1195.94|1201.58|1196.18|1201.93|1196.53|1200.92|1195.52|39
1655166710000|2022-06-14 00:31:50|1201.71|1196.31|1201.37|1195.97|1201.75|1196.35|1201.03|1195.63|38
1655166720000|2022-06-14 00:32:00|1201.38|1195.98|1204.09|1198.69|1204.09|1198.69|1201.21|1195.81|38
1655166730000|2022-06-14 00:32:10|1203.99|1198.59|1203.41|1198.01|1204.29|1198.89|1203.29|1197.89|39
1655166740000|2022-06-14 00:32:20|1203.55|1198.15|1204.52|1199.12|1204.67|1199.27|1202.9|1197.5|38
1655166750000|2022-06-14 00:32:30|1204.56|1199.16|1202.75|1197.35|1204.94|1199.54|1202.58|1197.18|37
1655166760000|2022-06-14 00:32:40|1202.8|1197.4|1202.85|1197.45|1203.17|1197.77|1202.55|1197.15|37
1655166770000|2022-06-14 00:32:50|1202.96|1197.56|1203.94|1198.54|1204.35|1198.95|1202.92|1197.52|38
1655166780000|2022-06-14 00:33:00|1203.67|1198.27|1204.76|1199.36|1204.98|1199.58|1203.18|1197.78|40
1655166790000|2022-06-14 00:33:10|1204.86|1199.46|1203.08|1197.68|1204.96|1199.56|1203.08|1197.68|37
1655166800000|2022-06-14 00:33:20|1203.04|1197.64|1203.24|1197.84|1203.64|1198.24|1202.84|1197.44|37
1655166810000|2022-06-14 00:33:30|1203.01|1197.61|1203.16|1197.76|1203.56|1198.16|1202.85|1197.45|39
1655166820000|2022-06-14 00:33:40|1203.33|1197.93|1203.02|1197.62|1203.54|1198.14|1203.02|1197.62|37
1655166830000|2022-06-14 00:33:50|1202.95|1197.55|1202.09|1196.69|1203.11|1197.71|1201.79|1196.39|38
1655166840000|2022-06-14 00:34:00|1202.1|1196.7|1204.08|1198.68|1204.64|1199.24|1202.1|1196.7|39
1655166850000|2022-06-14 00:34:10|1203.55|1198.15|1207.49|1202.09|1207.61|1202.21|1203.33|1197.93|40
1655166860000|2022-06-14 00:34:20|1207.21|1201.81|1208.62|1203.22|1208.62|1203.22|1206.66|1201.26|40
1655166870000|2022-06-14 00:34:30|1208.58|1203.18|1208.17|1202.77|1208.98|1203.58|1208.12|1202.72|38
1655166880000|2022-06-14 00:34:40|1208.19|1202.79|1207.72|1202.32|1208.59|1203.19|1207.7|1202.3|39
1655166890000|2022-06-14 00:34:50|1207.75|1202.35|1207.97|1202.57|1208|1202.6|1207.31|1201.91|35
1655166900000|2022-06-14 00:35:00|1207.91|1202.51|1207.75|1202.35|1208.85|1203.45|1207.37|1201.97|36
1655166910000|2022-06-14 00:35:10|1207.58|1202.18|1209.54|1204.14|1209.54|1204.14|1207.42|1202.02|39
1655166920000|2022-06-14 00:35:20|1209.58|1204.18|1210.15|1204.75|1210.28|1204.88|1209.58|1204.18|36
1655166930000|2022-06-14 00:35:30|1210.09|1204.69|1207.41|1202.01|1210.13|1204.73|1207.41|1202.01|38
1655166940000|2022-06-14 00:35:40|1206.97|1201.57|1207.11|1201.71|1207.43|1202.03|1206.75|1201.35|36
1655166950000|2022-06-14 00:35:50|1207.18|1201.78|1207.34|1201.94|1207.34|1201.94|1206.29|1200.89|37
1655166960000|2022-06-14 00:36:00|1207.4|1202|1208.75|1203.35|1208.75|1203.35|1206.31|1200.91|37
1655166970000|2022-06-14 00:36:10|1208.97|1203.57|1207.5|1202.1|1209.38|1203.98|1207.13|1201.73|38
1655166980000|2022-06-14 00:36:20|1207.66|1202.26|1207.75|1202.35|1208|1202.6|1207.2|1201.8|34
1655166990000|2022-06-14 00:36:30|1207.8|1202.4|1207.86|1202.46|1208.02|1202.62|1207.74|1202.34|33
1655167000000|2022-06-14 00:36:40|1207.87|1202.47|1208.05|1202.65|1208.14|1202.74|1207.58|1202.18|34
1655167010000|2022-06-14 00:36:50|1208.48|1203.08|1209.33|1203.93|1209.76|1204.36|1208.48|1203.08|38
1655167020000|2022-06-14 00:37:00|1209.37|1203.97|1210.49|1205.09|1211.8|1206.4|1209.37|1203.97|38
1655167030000|2022-06-14 00:37:10|1210.43|1205.03|1209.13|1203.73|1211.25|1205.85|1209.09|1203.69|40
1655167040000|2022-06-14 00:37:20|1209.14|1203.74|1208.74|1203.34|1209.34|1203.94|1208.44|1203.04|38
1655167050000|2022-06-14 00:37:30|1208.39|1202.99|1207.32|1201.92|1208.39|1202.99|1206.97|1201.57|39
1655167060000|2022-06-14 00:37:40|1207.24|1201.84|1206.56|1201.16|1207.25|1201.85|1206.47|1201.07|38
1655167070000|2022-06-14 00:37:50|1206.65|1201.25|1206.24|1200.84|1206.91|1201.51|1206.07|1200.67|39
1655167080000|2022-06-14 00:38:00|1206.21|1200.81|1205.63|1200.23|1207.01|1201.61|1205.21|1199.81|37
1655167090000|2022-06-14 00:38:10|1205.77|1200.37|1205.14|1199.74|1205.77|1200.37|1204.45|1199.05|39
1655167100000|2022-06-14 00:38:20|1205.1|1199.7|1203.67|1198.27|1205.1|1199.7|1203.67|1198.27|37
1655167110000|2022-06-14 00:38:30|1203.96|1198.56|1203.22|1197.82|1204.13|1198.73|1203.17|1197.77|39
1655167120000|2022-06-14 00:38:40|1203.21|1197.81|1203.15|1197.75|1203.36|1197.96|1203|1197.6|33
1655167130000|2022-06-14 00:38:50|1203.08|1197.68|1203.55|1198.15|1203.55|1198.15|1202.95|1197.55|36
1655167140000|2022-06-14 00:39:00|1203.69|1198.29|1203.12|1197.72|1203.69|1198.29|1203.05|1197.65|35
1655167150000|2022-06-14 00:39:10|1203.1|1197.7|1200.45|1195.05|1203.1|1197.7|1200.34|1194.94|38
1655167160000|2022-06-14 00:39:20|1200.23|1194.83|1199.15|1193.75|1200.23|1194.83|1199.12|1193.72|36
1655167170000|2022-06-14 00:39:30|1199.22|1193.82|1200.17|1194.77|1200.54|1195.14|1199.22|1193.82|36
1655167180000|2022-06-14 00:39:40|1200.13|1194.73|1198.98|1193.58|1200.13|1194.73|1198.97|1193.57|37
1655167190000|2022-06-14 00:39:50|1199.13|1193.73|1197.13|1191.73|1199.71|1194.31|1196.86|1191.46|35
1655167200000|2022-06-14 00:40:00|1197.09|1191.69|1199.35|1193.95|1199.55|1194.15|1196.87|1191.47|39
1655167210000|2022-06-14 00:40:10|1199.4|1194|1199.22|1193.82|1199.55|1194.15|1198.09|1192.69|40
1655167220000|2022-06-14 00:40:20|1199.12|1193.72|1198.9|1193.5|1199.28|1193.88|1198.81|1193.41|37
1655167230000|2022-06-14 00:40:30|1199.17|1193.77|1199.63|1194.23|1199.66|1194.26|1198.92|1193.52|38
1655167240000|2022-06-14 00:40:40|1199.15|1193.75|1196.72|1191.32|1199.15|1193.75|1196.67|1191.27|39
1655167250000|2022-06-14 00:40:50|1196.5|1191.1|1195.92|1190.52|1196.76|1191.36|1195.92|1190.52|40
1655167260000|2022-06-14 00:41:00|1195.94|1190.54|1198.07|1192.67|1198.46|1193.06|1195.77|1190.37|38
1655167270000|2022-06-14 00:41:10|1198.12|1192.72|1200.62|1195.22|1201.12|1195.72|1197.99|1192.59|40
1655167280000|2022-06-14 00:41:20|1200.18|1194.78|1199.71|1194.31|1200.92|1195.52|1199.56|1194.16|39
1655167290000|2022-06-14 00:41:30|1199.59|1194.19|1199.52|1194.12|1200.09|1194.69|1199.52|1194.12|36
1655167300000|2022-06-14 00:41:40|1199.62|1194.22|1199.76|1194.36|1200.45|1195.05|1199.56|1194.16|34
1655167310000|2022-06-14 00:41:50|1199.77|1194.37|1199.71|1194.31|1200.08|1194.68|1199.58|1194.18|31
1655167320000|2022-06-14 00:42:00|1199.72|1194.32|1204.44|1199.04|1204.47|1199.07|1199.72|1194.32|38
1655167330000|2022-06-14 00:42:10|1204.4|1199|1204.51|1199.11|1204.71|1199.31|1203.55|1198.15|35
1655167340000|2022-06-14 00:42:20|1204.47|1199.07|1203.63|1198.23|1204.66|1199.26|1203.39|1197.99|38
1655167350000|2022-06-14 00:42:30|1203.61|1198.21|1203.55|1198.15|1203.76|1198.36|1203.33|1197.93|35
1655167360000|2022-06-14 00:42:40|1203.62|1198.22|1201.58|1196.18|1203.71|1198.31|1201.41|1196.01|37
1655167370000|2022-06-14 00:42:50|1201.55|1196.15|1202.81|1197.41|1203.5|1198.1|1201.14|1195.74|37
1655167380000|2022-06-14 00:43:00|1202.78|1197.38|1204.9|1199.5|1205.97|1200.57|1202.78|1197.38|40
1655167390000|2022-06-14 00:43:10|1204.77|1199.37|1205.28|1199.88|1205.52|1200.12|1204.53|1199.13|37
1655167400000|2022-06-14 00:43:20|1205.01|1199.61|1205.25|1199.85|1205.62|1200.22|1204.62|1199.22|38
1655167410000|2022-06-14 00:43:30|1205.31|1199.91|1204.68|1199.28|1205.31|1199.91|1204.47|1199.07|37
1655167420000|2022-06-14 00:43:40|1204.72|1199.32|1204.98|1199.58|1205.22|1199.82|1204.5|1199.1|36
1655167430000|2022-06-14 00:43:50|1205|1199.6|1204|1198.6|1205.29|1199.89|1203.94|1198.54|36
1655167440000|2022-06-14 00:44:00|1204.05|1198.65|1204.16|1198.76|1204.34|1198.94|1203.56|1198.16|35
1655167450000|2022-06-14 00:44:10|1204.19|1198.79|1205.8|1200.4|1206.47|1201.07|1204.19|1198.79|38
1655167460000|2022-06-14 00:44:20|1205.77|1200.37|1205.86|1200.46|1205.95|1200.55|1205.19|1199.79|39
1655167470000|2022-06-14 00:44:30|1205.89|1200.49|1204.98|1199.58|1205.97|1200.57|1204.86|1199.46|40
1655167480000|2022-06-14 00:44:40|1204.99|1199.59|1205.43|1200.03|1205.61|1200.21|1204.99|1199.59|35
1655167490000|2022-06-14 00:44:50|1205.35|1199.95|1204.11|1198.71|1205.47|1200.07|1204|1198.6|34
1655167500000|2022-06-14 00:45:00|1204.04|1198.64|1202.43|1197.03|1204.04|1198.64|1202.35|1196.95|37
1655167510000|2022-06-14 00:45:10|1202.39|1196.99|1201.46|1196.06|1202.42|1197.02|1201.46|1196.06|38
1655167520000|2022-06-14 00:45:20|1201.43|1196.03|1200.07|1194.67|1201.53|1196.13|1200.07|1194.67|34
1655167530000|2022-06-14 00:45:30|1200.27|1194.87|1199.97|1194.57|1200.36|1194.96|1199.44|1194.04|39
1655167540000|2022-06-14 00:45:40|1200.06|1194.66|1199.75|1194.35|1200.13|1194.73|1199.41|1194.01|39
1655167550000|2022-06-14 00:45:50|1199.88|1194.48|1200.41|1195.01|1200.66|1195.26|1199.88|1194.48|36
1655167560000|2022-06-14 00:46:00|1200.36|1194.96|1200.56|1195.16|1201.08|1195.68|1200.36|1194.96|37
1655167570000|2022-06-14 00:46:10|1200.64|1195.24|1199.91|1194.51|1200.86|1195.46|1199.64|1194.24|38
1655167580000|2022-06-14 00:46:20|1199.89|1194.49|1199.21|1193.81|1199.94|1194.54|1199.19|1193.79|37
1655167590000|2022-06-14 00:46:30|1199|1193.6|1199.7|1194.3|1199.7|1194.3|1198.11|1192.71|38
1655167600000|2022-06-14 00:46:40|1199.99|1194.59|1199.35|1193.95|1199.99|1194.59|1199.12|1193.72|36
1655167610000|2022-06-14 00:46:50|1199.33|1193.93|1200.98|1195.58|1201.43|1196.03|1199.31|1193.91|33
1655167620000|2022-06-14 00:47:00|1200.83|1195.43|1202.71|1197.31|1202.71|1197.31|1200.76|1195.36|39
1655167630000|2022-06-14 00:47:10|1202.83|1197.43|1201.02|1195.62|1202.83|1197.43|1200.2|1194.8|35
1655167640000|2022-06-14 00:47:20|1200.98|1195.58|1201.1|1195.7|1201.53|1196.13|1200.62|1195.22|37
1655167650000|2022-06-14 00:47:30|1201.06|1195.66|1201.6|1196.2|1201.6|1196.2|1200.58|1195.18|37
1655167660000|2022-06-14 00:47:40|1201.61|1196.21|1201.1|1195.7|1202.17|1196.77|1201|1195.6|38
1655167670000|2022-06-14 00:47:50|1201.02|1195.62|1200.23|1194.83|1201.12|1195.72|1200.16|1194.76|30
1655167680000|2022-06-14 00:48:00|1200.27|1194.87|1199.42|1194.02|1201.15|1195.75|1199.42|1194.02|39
1655167690000|2022-06-14 00:48:10|1199.35|1193.95|1198.64|1193.24|1199.84|1194.44|1198.63|1193.23|39
1655167700000|2022-06-14 00:48:20|1198.57|1193.17|1197.54|1192.14|1199.03|1193.63|1197.48|1192.08|40
1655167710000|2022-06-14 00:48:30|1197.49|1192.09|1199.43|1194.03|1199.43|1194.03|1197.49|1192.09|38
1655167720000|2022-06-14 00:48:40|1199.32|1193.92|1199.93|1194.53|1200.57|1195.17|1198.87|1193.47|39
1655167730000|2022-06-14 00:48:50|1199.82|1194.42|1198.98|1193.58|1199.82|1194.42|1198.47|1193.07|39
1655167740000|2022-06-14 00:49:00|1198.72|1193.32|1199.45|1194.05|1200.16|1194.76|1198.67|1193.27|39
1655167750000|2022-06-14 00:49:10|1199.22|1193.82|1199.24|1193.84|1199.89|1194.49|1199.16|1193.76|34
1655167760000|2022-06-14 00:49:20|1199.2|1193.8|1199.64|1194.24|1199.81|1194.41|1198.28|1192.88|39
1655167770000|2022-06-14 00:49:30|1199.51|1194.11|1199.03|1193.63|1199.51|1194.11|1198.95|1193.55|39
1655167780000|2022-06-14 00:49:40|1199.05|1193.65|1198.35|1192.95|1199.05|1193.65|1198.3|1192.9|35
1655167790000|2022-06-14 00:49:50|1198.26|1192.86|1195.28|1189.88|1198.37|1192.97|1194.98|1189.58|36
1655167800000|2022-06-14 00:50:00|1195.4|1190|1195.56|1190.16|1196.19|1190.79|1195.19|1189.79|39
1655167810000|2022-06-14 00:50:10|1195.08|1189.68|1195.68|1190.28|1195.7|1190.3|1195|1189.6|38
1655167820000|2022-06-14 00:50:20|1195.69|1190.29|1196.63|1191.23|1196.71|1191.31|1195.18|1189.78|39
1655167830000|2022-06-14 00:50:30|1196.62|1191.22|1196.86|1191.46|1197.67|1192.27|1196.62|1191.22|36
1655167840000|2022-06-14 00:50:40|1196.91|1191.51|1195.71|1190.31|1196.93|1191.53|1195.25|1189.85|36
1655167850000|2022-06-14 00:50:50|1195.89|1190.49|1195.51|1190.11|1196.12|1190.72|1195.46|1190.06|36
1655167860000|2022-06-14 00:51:00|1195.57|1190.17|1196.9|1191.5|1196.9|1191.5|1195.57|1190.17|36
1655167870000|2022-06-14 00:51:10|1196.99|1191.59|1196.91|1191.51|1197.03|1191.63|1196.52|1191.12|38
1655167880000|2022-06-14 00:51:20|1196.87|1191.47|1195.39|1189.99|1196.88|1191.48|1195.33|1189.93|38
1655167890000|2022-06-14 00:51:30|1195.42|1190.02|1196.06|1190.66|1196.15|1190.75|1195.09|1189.69|37
1655167900000|2022-06-14 00:51:40|1196.05|1190.65|1195.89|1190.49|1196.05|1190.65|1195.68|1190.28|37
1655167910000|2022-06-14 00:51:50|1195.87|1190.47|1195.21|1189.81|1196.32|1190.92|1195.19|1189.79|38
1655167920000|2022-06-14 00:52:00|1195.22|1189.82|1194.03|1188.63|1195.44|1190.04|1194|1188.6|37
1655167930000|2022-06-14 00:52:10|1194.34|1188.94|1193.96|1188.56|1194.87|1189.47|1193.94|1188.54|38
1655167940000|2022-06-14 00:52:20|1193.95|1188.55|1194.06|1188.66|1194.33|1188.93|1193.67|1188.27|38
1655167950000|2022-06-14 00:52:30|1193.82|1188.42|1194.22|1188.82|1194.55|1189.15|1193.62|1188.22|34
1655167960000|2022-06-14 00:52:40|1193.95|1188.55|1193.57|1188.17|1194.17|1188.77|1193.55|1188.15|36
1655167970000|2022-06-14 00:52:50|1193.63|1188.23|1192.54|1187.14|1193.63|1188.23|1191.78|1186.38|39
1655167980000|2022-06-14 00:53:00|1192.47|1187.07|1192.23|1186.83|1192.8|1187.4|1192.23|1186.83|38
1655167990000|2022-06-14 00:53:10|1192.24|1186.84|1192.6|1187.2|1192.68|1187.28|1191.11|1185.71|38
1655168000000|2022-06-14 00:53:20|1192.66|1187.26|1191.33|1185.93|1192.67|1187.27|1191.33|1185.93|36
1655168010000|2022-06-14 00:53:30|1191.21|1185.81|1189.19|1183.79|1191.21|1185.81|1189.13|1183.73|34
1655168020000|2022-06-14 00:53:40|1189.17|1183.77|1189.52|1184.12|1189.99|1184.59|1189.17|1183.77|37
1655168030000|2022-06-14 00:53:50|1189.44|1184.04|1188.39|1182.99|1189.45|1184.05|1188.31|1182.91|32
1655168040000|2022-06-14 00:54:00|1188.35|1182.95|1188.75|1183.35|1188.89|1183.49|1187.23|1181.83|39
1655168050000|2022-06-14 00:54:10|1188.62|1183.22|1185.66|1180.26|1188.62|1183.22|1184.57|1179.17|40
1655168060000|2022-06-14 00:54:20|1186.08|1180.68|1185.33|1179.93|1186.64|1181.24|1185.22|1179.82|37
1655168070000|2022-06-14 00:54:30|1185.28|1179.88|1183.9|1178.5|1186.34|1180.94|1183.9|1178.5|40
1655168080000|2022-06-14 00:54:40|1183.83|1178.43|1183.3|1177.9|1184.1|1178.7|1183.3|1177.9|36
1655168090000|2022-06-14 00:54:50|1183.29|1177.89|1183.58|1178.18|1185.28|1179.88|1183.29|1177.89|37
1655168100000|2022-06-14 00:55:00|1183.53|1178.13|1185.63|1180.23|1185.63|1180.23|1183.51|1178.11|36
1655168110000|2022-06-14 00:55:10|1185.66|1180.26|1185.46|1180.06|1185.66|1180.26|1184.85|1179.45|37
1655168120000|2022-06-14 00:55:20|1185.45|1180.05|1185.42|1180.02|1185.8|1180.4|1184.91|1179.51|37
1655168130000|2022-06-14 00:55:30|1185.61|1180.21|1183.75|1178.35|1185.91|1180.51|1183.75|1178.35|39
1655168140000|2022-06-14 00:55:40|1183.8|1178.4|1184.29|1178.89|1184.3|1178.9|1183.39|1177.99|39
1655168150000|2022-06-14 00:55:50|1184.28|1178.88|1183.32|1177.92|1184.34|1178.94|1183.27|1177.87|36
1655168160000|2022-06-14 00:56:00|1183.28|1177.88|1181.8|1176.4|1183.28|1177.88|1181.05|1175.65|38
1655168170000|2022-06-14 00:56:10|1181.79|1176.39|1184.6|1179.2|1184.68|1179.28|1181.79|1176.39|38
1655168180000|2022-06-14 00:56:20|1184.61|1179.21|1184.8|1179.4|1186.27|1180.87|1184.61|1179.21|35
1655168190000|2022-06-14 00:56:30|1184.76|1179.36|1185.2|1179.8|1185.25|1179.85|1184.7|1179.3|37
1655168200000|2022-06-14 00:56:40|1185.24|1179.84|1181.33|1175.93|1185.24|1179.84|1181.31|1175.91|39
1655168210000|2022-06-14 00:56:50|1181.36|1175.96|1182.11|1176.71|1182.68|1177.28|1181.22|1175.82|39
1655168220000|2022-06-14 00:57:00|1182.03|1176.63|1181.12|1175.72|1182.04|1176.64|1180.27|1174.87|38
1655168230000|2022-06-14 00:57:10|1180.93|1175.53|1180.27|1174.87|1181.2|1175.8|1178.64|1173.24|40
1655168240000|2022-06-14 00:57:20|1180.19|1174.79|1180|1174.6|1180.39|1174.99|1179.88|1174.48|38
1655168250000|2022-06-14 00:57:30|1180.04|1174.64|1181.23|1175.83|1181.23|1175.83|1179.02|1173.62|39
1655168260000|2022-06-14 00:57:40|1181.1|1175.7|1179.97|1174.57|1181.23|1175.83|1179.97|1174.57|39
1655168270000|2022-06-14 00:57:50|1179.54|1174.14|1178.72|1173.32|1179.56|1174.16|1178.43|1173.03|39
1655168280000|2022-06-14 00:58:00|1178.82|1173.42|1180.01|1174.61|1180.01|1174.61|1178.5|1173.1|40
1655168290000|2022-06-14 00:58:10|1180.28|1174.88|1182.48|1177.08|1182.48|1177.08|1180.28|1174.88|38
1655168300000|2022-06-14 00:58:20|1182.74|1177.34|1180.41|1175.01|1182.8|1177.4|1180.41|1175.01|38
1655168310000|2022-06-14 00:58:30|1180.12|1174.72|1178.87|1173.47|1180.23|1174.83|1178.6|1173.2|37
1655168320000|2022-06-14 00:58:40|1178.86|1173.46|1176.41|1171.01|1178.86|1173.46|1176.41|1171.01|38
1655168330000|2022-06-14 00:58:50|1176.49|1171.09|1177.28|1171.88|1178.14|1172.74|1175.67|1170.27|40
1655168340000|2022-06-14 00:59:00|1177.35|1171.95|1175.82|1170.42|1178.33|1172.93|1175.7|1170.3|40
1655168350000|2022-06-14 00:59:10|1175.7|1170.3|1176.41|1171.01|1176.41|1171.01|1174.55|1169.15|40
1655168360000|2022-06-14 00:59:20|1176.46|1171.06|1176.08|1170.68|1176.65|1171.25|1175.36|1169.96|35
1655168370000|2022-06-14 00:59:30|1175.98|1170.58|1175.42|1170.02|1175.98|1170.58|1174.37|1168.97|39
1655168380000|2022-06-14 00:59:40|1175.4|1170|1174.92|1169.52|1175.99|1170.59|1174.62|1169.22|38
1655168390000|2022-06-14 00:59:50|1174.96|1169.56|1173.79|1168.39|1175.38|1169.98|1173.58|1168.18|37
1655168400000|2022-06-14 01:00:00|1173.64|1168.24|1176.52|1171.12|1177.37|1171.97|1173.21|1167.81|39
1655168410000|2022-06-14 01:00:10|1176.34|1170.94|1173.39|1167.99|1176.34|1170.94|1173.05|1167.65|38
1655168420000|2022-06-14 01:00:20|1173.61|1168.21|1177.17|1171.77|1177.2|1171.8|1173.61|1168.21|40
1655168430000|2022-06-14 01:00:30|1177.09|1171.69|1175.28|1169.88|1177.36|1171.96|1175.28|1169.88|36
1655168440000|2022-06-14 01:00:40|1174.9|1169.5|1175.14|1169.74|1175.14|1169.74|1174.16|1168.76|39
1655168450000|2022-06-14 01:00:50|1175.15|1169.75|1177.52|1172.12|1177.82|1172.42|1175.15|1169.75|40
1655168460000|2022-06-14 01:01:00|1177.47|1172.07|1180.45|1175.05|1180.56|1175.16|1177.47|1172.07|39
1655168470000|2022-06-14 01:01:10|1180.21|1174.81|1177.54|1172.14|1180.52|1175.12|1177.54|1172.14|37
1655168480000|2022-06-14 01:01:20|1177.57|1172.17|1177.09|1171.69|1178.16|1172.76|1176.99|1171.59|40
1655168490000|2022-06-14 01:01:30|1176.95|1171.55|1178.43|1173.03|1178.5|1173.1|1176.17|1170.77|40
1655168500000|2022-06-14 01:01:40|1178.19|1172.79|1179.59|1174.19|1179.71|1174.31|1177.74|1172.34|36
1655168510000|2022-06-14 01:01:50|1179.36|1173.96|1177.13|1171.73|1179.48|1174.08|1175.96|1170.56|40
1655168520000|2022-06-14 01:02:00|1177.2|1171.8|1176.81|1171.41|1178.5|1173.1|1176.63|1171.23|38
1655168530000|2022-06-14 01:02:10|1176.74|1171.34|1177.51|1172.11|1177.51|1172.11|1175.82|1170.42|39
1655168540000|2022-06-14 01:02:20|1177.53|1172.13|1175.18|1169.78|1178.3|1172.9|1175.12|1169.72|38
1655168550000|2022-06-14 01:02:30|1175.08|1169.68|1174.41|1169.01|1175.11|1169.71|1174.32|1168.92|39
1655168560000|2022-06-14 01:02:40|1174.42|1169.02|1174.62|1169.22|1175.01|1169.61|1174.06|1168.66|39
1655168570000|2022-06-14 01:02:50|1174.58|1169.18|1173.18|1167.78|1174.75|1169.35|1173.18|1167.78|38
1655168580000|2022-06-14 01:03:00|1173.03|1167.63|1172.97|1167.57|1173.57|1168.17|1172.19|1166.79|38
1655168590000|2022-06-14 01:03:10|1172.99|1167.59|1173.94|1168.54|1173.94|1168.54|1172.61|1167.21|40
1655168600000|2022-06-14 01:03:20|1173.9|1168.5|1172.83|1167.43|1174.67|1169.27|1172.71|1167.31|39
1655168610000|2022-06-14 01:03:30|1172.36|1166.96|1171.38|1165.98|1172.79|1167.39|1170.89|1165.49|37
1655168620000|2022-06-14 01:03:40|1171.25|1165.85|1170.82|1165.42|1171.61|1166.21|1170.57|1165.17|36
1655168630000|2022-06-14 01:03:50|1170.79|1165.39|1174.23|1168.83|1174.26|1168.86|1170.71|1165.31|37
1655168640000|2022-06-14 01:04:00|1174.22|1168.82|1177.12|1171.72|1177.38|1171.98|1174.22|1168.82|33
1655168650000|2022-06-14 01:04:10|1177.1|1171.7|1174.52|1169.12|1177.1|1171.7|1174.52|1169.12|37
1655168660000|2022-06-14 01:04:20|1174.76|1169.36|1177.56|1172.16|1177.56|1172.16|1174.55|1169.15|37
1655168670000|2022-06-14 01:04:30|1177.49|1172.09|1177.68|1172.28|1177.76|1172.36|1177.21|1171.81|30
1655168680000|2022-06-14 01:04:40|1177.84|1172.44|1176.92|1171.52|1177.89|1172.49|1176.13|1170.73|34
1655168690000|2022-06-14 01:04:50|1176.81|1171.41|1176.52|1171.12|1177.91|1172.51|1175.72|1170.32|38
1655168700000|2022-06-14 01:05:00|1175.86|1170.46|1172.99|1167.59|1175.86|1170.46|1172.94|1167.54|38
1655168710000|2022-06-14 01:05:10|1172.97|1167.57|1172.09|1166.69|1173.09|1167.69|1172.02|1166.62|39
1655168720000|2022-06-14 01:05:20|1171.97|1166.57|1170.71|1165.31|1171.97|1166.57|1170.4|1165|40
1655168730000|2022-06-14 01:05:30|1171.09|1165.69|1171.06|1165.66|1172.27|1166.87|1170.4|1165|39
1655168740000|2022-06-14 01:05:40|1171.09|1165.69|1171.48|1166.08|1172.33|1166.93|1170.3|1164.9|38
1655168750000|2022-06-14 01:05:50|1171.35|1165.95|1171.09|1165.69|1171.35|1165.95|1169.76|1164.36|39
1655168760000|2022-06-14 01:06:00|1171.08|1165.68|1173.32|1167.92|1173.61|1168.21|1171.08|1165.68|39
1655168770000|2022-06-14 01:06:10|1173.38|1167.98|1175.35|1169.95|1175.44|1170.04|1173.08|1167.68|38
1655168780000|2022-06-14 01:06:20|1175.34|1169.94|1173.88|1168.48|1175.39|1169.99|1173.6|1168.2|37
1655168790000|2022-06-14 01:06:30|1173.6|1168.2|1172.73|1167.33|1173.6|1168.2|1172.06|1166.66|38
1655168800000|2022-06-14 01:06:40|1172.61|1167.21|1174.61|1169.21|1174.79|1169.39|1172.23|1166.83|39
1655168810000|2022-06-14 01:06:50|1174.56|1169.16|1174.24|1168.84|1175.41|1170.01|1173.89|1168.49|38
1655168820000|2022-06-14 01:07:00|1174.14|1168.74|1176.38|1170.98|1176.38|1170.98|1173.42|1168.02|39
1655168830000|2022-06-14 01:07:10|1176.36|1170.96|1176.24|1170.84|1176.87|1171.47|1174.97|1169.57|40
1655168840000|2022-06-14 01:07:20|1176.2|1170.8|1178.74|1173.34|1179|1173.6|1176.2|1170.8|40
1655168850000|2022-06-14 01:07:30|1178.7|1173.3|1177.46|1172.06|1178.96|1173.56|1176.95|1171.55|37
1655168860000|2022-06-14 01:07:40|1177.2|1171.8|1175.04|1169.64|1177.2|1171.8|1174.95|1169.55|37
1655168870000|2022-06-14 01:07:50|1175.03|1169.63|1173.99|1168.59|1175.13|1169.73|1173.68|1168.28|37
1655168880000|2022-06-14 01:08:00|1173.98|1168.58|1174.56|1169.16|1174.84|1169.44|1173.11|1167.71|39
1655168890000|2022-06-14 01:08:10|1174.59|1169.19|1173.57|1168.17|1174.59|1169.19|1173|1167.6|38
1655168900000|2022-06-14 01:08:20|1173.61|1168.21|1170.76|1165.36|1173.73|1168.33|1170.64|1165.24|39
1655168910000|2022-06-14 01:08:30|1170.57|1165.17|1170.91|1165.51|1171.33|1165.93|1169.77|1164.37|37
1655168920000|2022-06-14 01:08:40|1171.01|1165.61|1170.22|1164.82|1171.46|1166.06|1170.15|1164.75|38
1655168930000|2022-06-14 01:08:50|1170.31|1164.91|1171.45|1166.05|1172.27|1166.87|1170.29|1164.89|36
1655168940000|2022-06-14 01:09:00|1171.43|1166.03|1169.76|1164.36|1171.43|1166.03|1169.69|1164.29|39
1655168950000|2022-06-14 01:09:10|1169.8|1164.4|1167.02|1161.62|1170.54|1165.14|1166.78|1161.38|39
1655168960000|2022-06-14 01:09:20|1167.13|1161.73|1163.19|1157.79|1167.13|1161.73|1161.76|1156.36|40
1655168970000|2022-06-14 01:09:30|1162.7|1157.3|1162.24|1156.84|1163.48|1158.08|1161.47|1156.07|39
1655168980000|2022-06-14 01:09:40|1161.6|1156.2|1162.84|1157.44|1162.84|1157.44|1157.29|1151.89|39
1655168990000|2022-06-14 01:09:50|1163.68|1158.28|1164.46|1159.06|1165.18|1159.78|1161.49|1156.09|40
1655169000000|2022-06-14 01:10:00|1163.56|1158.16|1162.2|1156.8|1164.4|1159|1161.95|1156.55|39
1655169010000|2022-06-14 01:10:10|1162.07|1156.67|1162.95|1157.55|1162.95|1157.55|1161.43|1156.03|39
1655169020000|2022-06-14 01:10:20|1163.26|1157.86|1165.98|1160.58|1166.32|1160.92|1163.17|1157.77|37
1655169030000|2022-06-14 01:10:30|1165.81|1160.41|1171.23|1165.83|1173.26|1167.86|1165.81|1160.41|40
1655169040000|2022-06-14 01:10:40|1171.22|1165.82|1172.02|1166.62|1174.08|1168.68|1170.95|1165.55|39
1655169050000|2022-06-14 01:10:50|1171.91|1166.51|1171.47|1166.07|1173.16|1167.76|1171.13|1165.73|39
1655169060000|2022-06-14 01:11:00|1171.48|1166.08|1174.2|1168.8|1176.36|1170.96|1171.48|1166.08|40
1655169070000|2022-06-14 01:11:10|1174.06|1168.66|1174.99|1169.59|1175.5|1170.1|1172.64|1167.24|39
1655169080000|2022-06-14 01:11:20|1175.21|1169.81|1179.48|1174.08|1179.99|1174.59|1174.99|1169.59|39
1655169090000|2022-06-14 01:11:30|1179.51|1174.11|1183.72|1178.32|1183.72|1178.32|1179.06|1173.66|37
1655169100000|2022-06-14 01:11:40|1184.32|1178.92|1182.58|1177.18|1185.48|1180.08|1182.08|1176.68|40
1655169110000|2022-06-14 01:11:50|1182.51|1177.11|1181.73|1176.33|1183.84|1178.44|1181.73|1176.33|39
1655169120000|2022-06-14 01:12:00|1181.7|1176.3|1181.67|1176.27|1182.8|1177.4|1181.03|1175.63|40
1655169130000|2022-06-14 01:12:10|1181.51|1176.11|1180.91|1175.51|1181.54|1176.14|1179.4|1174|39
1655169140000|2022-06-14 01:12:20|1181.09|1175.69|1183.82|1178.42|1183.82|1178.42|1180.58|1175.18|39
1655169150000|2022-06-14 01:12:30|1183.81|1178.41|1183.31|1177.91|1184.8|1179.4|1182.76|1177.36|39
1655169160000|2022-06-14 01:12:40|1183.17|1177.77|1184.43|1179.03|1184.93|1179.53|1183.17|1177.77|39
1655169170000|2022-06-14 01:12:50|1184.35|1178.95|1186.07|1180.67|1186.07|1180.67|1183.73|1178.33|40
1655169180000|2022-06-14 01:13:00|1185.88|1180.48|1188.45|1183.05|1188.45|1183.05|1185.78|1180.38|38
1655169190000|2022-06-14 01:13:10|1188.28|1182.88|1184.46|1179.06|1188.28|1182.88|1184.46|1179.06|39
1655169200000|2022-06-14 01:13:20|1184.49|1179.09|1183.64|1178.24|1184.55|1179.15|1182.91|1177.51|40
1655169210000|2022-06-14 01:13:30|1183.61|1178.21|1183.47|1178.07|1184.57|1179.17|1183.34|1177.94|38
1655169220000|2022-06-14 01:13:40|1183.66|1178.26|1182.29|1176.89|1183.92|1178.52|1182.29|1176.89|35
1655169230000|2022-06-14 01:13:50|1182.19|1176.79|1180.57|1175.17|1182.62|1177.22|1180.32|1174.92|36
1655169240000|2022-06-14 01:14:00|1180.47|1175.07|1181.65|1176.25|1182.64|1177.24|1180.35|1174.95|40
1655169250000|2022-06-14 01:14:10|1181.66|1176.26|1180.34|1174.94|1182.25|1176.85|1180.34|1174.94|37
1655169260000|2022-06-14 01:14:20|1180.63|1175.23|1180.2|1174.8|1180.68|1175.28|1180.15|1174.75|35
1655169270000|2022-06-14 01:14:30|1180.26|1174.86|1179.84|1174.44|1180.27|1174.87|1179.35|1173.95|37
1655169280000|2022-06-14 01:14:40|1179.69|1174.29|1180.63|1175.23|1181.72|1176.32|1179.43|1174.03|38
1655169290000|2022-06-14 01:14:50|1180.46|1175.06|1178.99|1173.59|1180.46|1175.06|1178.99|1173.59|39
1655169300000|2022-06-14 01:15:00|1178.95|1173.55|1179.62|1174.22|1180.93|1175.53|1177.5|1172.1|40
1655169310000|2022-06-14 01:15:10|1179.46|1174.06|1179.48|1174.08|1181.71|1176.31|1179.24|1173.84|38
1655169320000|2022-06-14 01:15:20|1179.37|1173.97|1179.55|1174.15|1180.62|1175.22|1178.96|1173.56|39
1655169330000|2022-06-14 01:15:30|1179.44|1174.04|1177.95|1172.55|1180.36|1174.96|1177.76|1172.36|40
1655169340000|2022-06-14 01:15:40|1177.81|1172.41|1176.93|1171.53|1178.16|1172.76|1176.57|1171.17|38
1655169350000|2022-06-14 01:15:50|1176.92|1171.52|1175.28|1169.88|1176.92|1171.52|1175.06|1169.66|38
1655169360000|2022-06-14 01:16:00|1175.3|1169.9|1174.93|1169.53|1176.39|1170.99|1174.46|1169.06|40
1655169370000|2022-06-14 01:16:10|1174.74|1169.34|1176.37|1170.97|1176.37|1170.97|1173.89|1168.49|38
1655169380000|2022-06-14 01:16:20|1176.24|1170.84|1174.88|1169.48|1176.33|1170.93|1174.11|1168.71|38
1655169390000|2022-06-14 01:16:30|1175.01|1169.61|1172.56|1167.16|1175.13|1169.73|1172.56|1167.16|38
1655169400000|2022-06-14 01:16:40|1172.42|1167.02|1172.02|1166.62|1172.94|1167.54|1171.91|1166.51|36
1655169410000|2022-06-14 01:16:50|1172.03|1166.63|1173.82|1168.42|1173.87|1168.47|1172.03|1166.63|38
1655169420000|2022-06-14 01:17:00|1174.02|1168.62|1176.13|1170.73|1176.47|1171.07|1174.02|1168.62|39
1655169430000|2022-06-14 01:17:10|1175.48|1170.08|1177.2|1171.8|1178.84|1173.44|1175.47|1170.07|38
1655169440000|2022-06-14 01:17:20|1177.24|1171.84|1178.35|1172.95|1178.63|1173.23|1177.24|1171.84|38
1655169450000|2022-06-14 01:17:30|1178.27|1172.87|1175.54|1170.14|1178.64|1173.24|1175.39|1169.99|39
1655169460000|2022-06-14 01:17:40|1175.4|1170|1177.25|1171.85|1177.25|1171.85|1174.1|1168.7|35
1655169470000|2022-06-14 01:17:50|1177.23|1171.83|1177.52|1172.12|1178.15|1172.75|1176.28|1170.88|38
1655169480000|2022-06-14 01:18:00|1177.68|1172.28|1176.11|1170.71|1177.84|1172.44|1176.11|1170.71|36
1655169490000|2022-06-14 01:18:10|1176.1|1170.7|1174.42|1169.02|1176.21|1170.81|1174.27|1168.87|36
1655169500000|2022-06-14 01:18:20|1174.58|1169.18|1178.21|1172.81|1178.41|1173.01|1174.58|1169.18|37
1655169510000|2022-06-14 01:18:30|1178.12|1172.72|1178.33|1172.93|1178.33|1172.93|1177.24|1171.84|39
1655169520000|2022-06-14 01:18:40|1178.47|1173.07|1176.12|1170.72|1178.81|1173.41|1176.12|1170.72|39
1655169530000|2022-06-14 01:18:50|1176.14|1170.74|1176.05|1170.65|1176.59|1171.19|1175.98|1170.58|40
1655169540000|2022-06-14 01:19:00|1176.06|1170.66|1174.44|1169.04|1176.59|1171.19|1174.09|1168.69|38
1655169550000|2022-06-14 01:19:10|1174.45|1169.05|1175.25|1169.85|1175.71|1170.31|1174.45|1169.05|38
1655169560000|2022-06-14 01:19:20|1175.22|1169.82|1175.1|1169.7|1175.29|1169.89|1174.63|1169.23|36
1655169570000|2022-06-14 01:19:30|1175.08|1169.68|1173.67|1168.27|1175.08|1169.68|1173.67|1168.27|37
1655169580000|2022-06-14 01:19:40|1173.7|1168.3|1172.37|1166.97|1173.73|1168.33|1171.41|1166.01|40
1655169590000|2022-06-14 01:19:50|1172.59|1167.19|1169.02|1163.62|1172.6|1167.2|1169.02|1163.62|39
1655169600000|2022-06-14 01:20:00|1169.01|1163.61|1170.53|1165.13|1170.98|1165.58|1167.98|1162.58|40
1655169610000|2022-06-14 01:20:10|1170.39|1164.99|1172.53|1167.13|1172.85|1167.45|1169.73|1164.33|40
1655169620000|2022-06-14 01:20:20|1172.04|1166.64|1173.54|1168.14|1174.26|1168.86|1172.04|1166.64|39
1655169630000|2022-06-14 01:20:30|1173.46|1168.06|1174.32|1168.92|1174.52|1169.12|1173.37|1167.97|39
1655169640000|2022-06-14 01:20:40|1174.07|1168.67|1173.7|1168.3|1174.81|1169.41|1173.7|1168.3|38
1655169650000|2022-06-14 01:20:50|1173.63|1168.23|1170.17|1164.77|1173.63|1168.23|1169.85|1164.45|39
1655169660000|2022-06-14 01:21:00|1170.12|1164.72|1173.81|1168.41|1173.81|1168.41|1169.9|1164.5|40
1655169670000|2022-06-14 01:21:10|1173.69|1168.29|1171.45|1166.05|1174.06|1168.66|1171.45|1166.05|38
1655169680000|2022-06-14 01:21:20|1171.34|1165.94|1168.61|1163.21|1171.41|1166.01|1168.61|1163.21|38
1655169690000|2022-06-14 01:21:30|1168.63|1163.23|1168.17|1162.77|1168.71|1163.31|1167.99|1162.59|38
1655169700000|2022-06-14 01:21:40|1168.18|1162.78|1168.1|1162.7|1168.18|1162.78|1166.79|1161.39|40
1655169710000|2022-06-14 01:21:50|1167.95|1162.55|1169.49|1164.09|1169.49|1164.09|1166.64|1161.24|39
1655169720000|2022-06-14 01:22:00|1169.25|1163.85|1172.6|1167.2|1173.16|1167.76|1169.21|1163.81|39
1655169730000|2022-06-14 01:22:10|1172.57|1167.17|1168.35|1162.95|1172.57|1167.17|1168.35|1162.95|40
1655169740000|2022-06-14 01:22:20|1168.41|1163.01|1167.4|1162|1170|1164.6|1167.4|1162|40
1655169750000|2022-06-14 01:22:30|1167.47|1162.07|1168.01|1162.61|1168.75|1163.35|1167.47|1162.07|39
1655169760000|2022-06-14 01:22:40|1167.87|1162.47|1167.37|1161.97|1167.89|1162.49|1166.74|1161.34|40
1655169770000|2022-06-14 01:22:50|1167.14|1161.74|1167.49|1162.09|1167.77|1162.37|1166.7|1161.3|35
1655169780000|2022-06-14 01:23:00|1167.38|1161.98|1165.74|1160.34|1167.96|1162.56|1165.74|1160.34|38
1655169790000|2022-06-14 01:23:10|1165.98|1160.58|1167.7|1162.3|1167.75|1162.35|1165.8|1160.4|37
1655169800000|2022-06-14 01:23:20|1167.41|1162.01|1165.33|1159.93|1167.41|1162.01|1165.11|1159.71|37
1655169810000|2022-06-14 01:23:30|1165.46|1160.06|1165.51|1160.11|1166.41|1161.01|1165.43|1160.03|39
1655169820000|2022-06-14 01:23:40|1165.52|1160.12|1163.91|1158.51|1165.54|1160.14|1163.7|1158.3|38
1655169830000|2022-06-14 01:23:50|1163.94|1158.54|1163.17|1157.77|1164.31|1158.91|1162.18|1156.78|38
1655169840000|2022-06-14 01:24:00|1163.24|1157.84|1162.72|1157.32|1163.45|1158.05|1161.99|1156.59|39
1655169850000|2022-06-14 01:24:10|1162.71|1157.31|1162.44|1157.04|1164.34|1158.94|1161.32|1155.92|40
1655169860000|2022-06-14 01:24:20|1162.25|1156.85|1161.37|1155.97|1163.56|1158.16|1160.86|1155.46|39
1655169870000|2022-06-14 01:24:30|1162.03|1156.63|1159.34|1153.94|1162.68|1157.28|1159.34|1153.94|38
1655169880000|2022-06-14 01:24:40|1159.27|1153.87|1161.75|1156.35|1161.75|1156.35|1159.05|1153.65|39
1655169890000|2022-06-14 01:24:50|1161.74|1156.34|1161.07|1155.67|1162.15|1156.75|1160.77|1155.37|38
1655169900000|2022-06-14 01:25:00|1161.12|1155.72|1161.69|1156.29|1162.89|1157.49|1160.83|1155.43|39
1655169910000|2022-06-14 01:25:10|1161.24|1155.84|1160.19|1154.79|1161.69|1156.29|1159.81|1154.41|39
1655169920000|2022-06-14 01:25:20|1160.49|1155.09|1159.41|1154.01|1161.13|1155.73|1158.86|1153.46|37
1655169930000|2022-06-14 01:25:30|1159.54|1154.14|1160.29|1154.89|1161.91|1156.51|1159.54|1154.14|37
1655169940000|2022-06-14 01:25:40|1160.24|1154.84|1159.26|1153.86|1160.27|1154.87|1158.47|1153.07|38
1655169950000|2022-06-14 01:25:50|1159.1|1153.7|1158.58|1153.18|1159.55|1154.15|1158.41|1153.01|39
1655169960000|2022-06-14 01:26:00|1158.65|1153.25|1158.33|1152.93|1161.74|1156.34|1158.2|1152.8|39
1655169970000|2022-06-14 01:26:10|1158.1|1152.7|1159.4|1154|1159.4|1154|1157.78|1152.38|38
1655169980000|2022-06-14 01:26:20|1159.38|1153.98|1158.15|1152.75|1159.46|1154.06|1158.03|1152.63|35
1655169990000|2022-06-14 01:26:30|1158.06|1152.66|1156.64|1151.24|1158.14|1152.74|1156.64|1151.24|36
1655170000000|2022-06-14 01:26:40|1156.86|1151.46|1156.7|1151.3|1158.09|1152.69|1156.34|1150.94|38
1655170010000|2022-06-14 01:26:50|1156.58|1151.18|1152.97|1147.57|1156.6|1151.2|1152.97|1147.57|39
1655170020000|2022-06-14 01:27:00|1153.39|1147.99|1153.25|1147.85|1154.66|1149.26|1153.13|1147.73|40
1655170030000|2022-06-14 01:27:10|1153.11|1147.71|1152.31|1146.91|1153.11|1147.71|1151.92|1146.52|38
1655170040000|2022-06-14 01:27:20|1152.29|1146.89|1154.96|1149.56|1156.11|1150.71|1152.29|1146.89|38
1655170050000|2022-06-14 01:27:30|1154.9|1149.5|1152.22|1146.82|1154.9|1149.5|1152|1146.6|40
1655170060000|2022-06-14 01:27:40|1152.08|1146.68|1152.34|1146.94|1152.34|1146.94|1151.21|1145.81|38
1655170070000|2022-06-14 01:27:50|1152.47|1147.07|1153.37|1147.97|1153.37|1147.97|1151.52|1146.12|40
1655170080000|2022-06-14 01:28:00|1153.6|1148.2|1155.59|1150.19|1157.97|1152.57|1153.6|1148.2|40
1655170090000|2022-06-14 01:28:10|1155.53|1150.13|1152.9|1147.5|1155.53|1150.13|1152.73|1147.33|38
1655170100000|2022-06-14 01:28:20|1152.73|1147.33|1151.4|1146|1153.22|1147.82|1150.77|1145.37|38
1655170110000|2022-06-14 01:28:30|1151.37|1145.97|1152.23|1146.83|1152.9|1147.5|1151.32|1145.92|37
1655170120000|2022-06-14 01:28:40|1152.07|1146.67|1152.49|1147.09|1153.3|1147.9|1151.83|1146.43|39
1655170130000|2022-06-14 01:28:50|1152.53|1147.13|1151.34|1145.94|1153.26|1147.86|1151.3|1145.9|37
1655170140000|2022-06-14 01:29:00|1151.11|1145.71|1151.74|1146.34|1152.19|1146.79|1150.96|1145.56|39
1655170150000|2022-06-14 01:29:10|1151.61|1146.21|1154.76|1149.36|1155.42|1150.02|1151.53|1146.13|39
1655170160000|2022-06-14 01:29:20|1155.28|1149.88|1153.07|1147.67|1155.46|1150.06|1153.07|1147.67|38
1655170170000|2022-06-14 01:29:30|1153.38|1147.98|1154.64|1149.24|1154.98|1149.58|1153.07|1147.67|40
1655170180000|2022-06-14 01:29:40|1154.72|1149.32|1152.16|1146.76|1154.81|1149.41|1151.58|1146.18|39
1655170190000|2022-06-14 01:29:50|1152.75|1147.35|1152.6|1147.2|1154.42|1149.02|1152.51|1147.11|39
1655170200000|2022-06-14 01:30:00|1152.86|1147.46|1151.18|1145.78|1152.86|1147.46|1151.18|1145.78|38
1655170210000|2022-06-14 01:30:10|1151.3|1145.9|1158.04|1152.64|1158.17|1152.77|1151.3|1145.9|40
1655170220000|2022-06-14 01:30:20|1158.17|1152.77|1159.19|1153.79|1159.77|1154.37|1156.82|1151.42|38
1655170230000|2022-06-14 01:30:30|1158.79|1153.39|1156.22|1150.82|1159.56|1154.16|1156.22|1150.82|39
1655170240000|2022-06-14 01:30:40|1156.59|1151.19|1155.79|1150.39|1157.02|1151.62|1154.38|1148.98|38
1655170250000|2022-06-14 01:30:50|1155.72|1150.32|1156.85|1151.45|1157.16|1151.76|1154|1148.6|40
1655170260000|2022-06-14 01:31:00|1156.82|1151.42|1156.57|1151.17|1156.82|1151.42|1153.27|1147.87|38
1655170270000|2022-06-14 01:31:10|1156.44|1151.04|1156.94|1151.54|1157.77|1152.37|1156.44|1151.04|38
1655170280000|2022-06-14 01:31:20|1156.9|1151.5|1156.91|1151.51|1157.99|1152.59|1156.59|1151.19|40
1655170290000|2022-06-14 01:31:30|1156.61|1151.21|1158.91|1153.51|1159.14|1153.74|1156.48|1151.08|38
1655170300000|2022-06-14 01:31:40|1158.51|1153.11|1158.27|1152.87|1159.14|1153.74|1157.96|1152.56|39
1655170310000|2022-06-14 01:31:50|1158.25|1152.85|1158.58|1153.18|1158.9|1153.5|1156.68|1151.28|40
1655170320000|2022-06-14 01:32:00|1158.59|1153.19|1158.76|1153.36|1159.66|1154.26|1158.59|1153.19|37
1655170330000|2022-06-14 01:32:10|1158.68|1153.28|1159.61|1154.21|1159.61|1154.21|1158.14|1152.74|39
1655170340000|2022-06-14 01:32:20|1159.52|1154.12|1159.71|1154.31|1159.92|1154.52|1158.66|1153.26|38
1655170350000|2022-06-14 01:32:30|1159.81|1154.41|1159.71|1154.31|1160.06|1154.66|1159.18|1153.78|37
1655170360000|2022-06-14 01:32:40|1159.76|1154.36|1160.03|1154.63|1160.06|1154.66|1159.27|1153.87|38
1655170370000|2022-06-14 01:32:50|1160.07|1154.67|1161.16|1155.76|1161.16|1155.76|1160.05|1154.65|38
1655170380000|2022-06-14 01:33:00|1161.55|1156.15|1160.73|1155.33|1162.2|1156.8|1160.6|1155.2|39
1655170390000|2022-06-14 01:33:10|1160.72|1155.32|1159.01|1153.61|1160.72|1155.32|1158.54|1153.14|40
1655170400000|2022-06-14 01:33:20|1158.77|1153.37|1157.74|1152.34|1158.85|1153.45|1157.63|1152.23|35
1655170410000|2022-06-14 01:33:30|1157.76|1152.36|1156.41|1151.01|1157.76|1152.36|1154.63|1149.23|39
1655170420000|2022-06-14 01:33:40|1156.38|1150.98|1154.27|1148.87|1156.69|1151.29|1154.27|1148.87|40
1655170430000|2022-06-14 01:33:50|1154.11|1148.71|1152.71|1147.31|1154.11|1148.71|1152.71|1147.31|40
1655170440000|2022-06-14 01:34:00|1152.86|1147.46|1151.81|1146.41|1153.1|1147.7|1151.71|1146.31|39
1655170450000|2022-06-14 01:34:10|1151.82|1146.42|1154.04|1148.64|1154.04|1148.64|1151.82|1146.42|40
1655170460000|2022-06-14 01:34:20|1154.16|1148.76|1152.41|1147.01|1154.16|1148.76|1152.15|1146.75|40
1655170470000|2022-06-14 01:34:30|1152.35|1146.95|1151.4|1146|1153.08|1147.68|1151.4|1146|35
1655170480000|2022-06-14 01:34:40|1151.92|1146.52|1151.42|1146.02|1152.11|1146.71|1151.37|1145.97|39
1655170490000|2022-06-14 01:34:50|1151.46|1146.06|1151.26|1145.86|1152.56|1147.16|1150.91|1145.51|39
1655170500000|2022-06-14 01:35:00|1151.31|1145.91|1154.52|1149.12|1154.55|1149.15|1150.94|1145.54|39
1655170510000|2022-06-14 01:35:10|1154.77|1149.37|1154.3|1148.9|1155.28|1149.88|1154.3|1148.9|38
1655170520000|2022-06-14 01:35:20|1154.25|1148.85|1152.09|1146.69|1154.25|1148.85|1152.04|1146.64|38
1655170530000|2022-06-14 01:35:30|1152.05|1146.65|1153.07|1147.67|1153.07|1147.67|1151.9|1146.5|38
1655170540000|2022-06-14 01:35:40|1152.89|1147.49|1153.52|1148.12|1153.84|1148.44|1152.89|1147.49|39
1655170550000|2022-06-14 01:35:50|1153.29|1147.89|1152.16|1146.76|1153.29|1147.89|1151.82|1146.42|39
1655170560000|2022-06-14 01:36:00|1152.21|1146.81|1151.68|1146.28|1152.46|1147.06|1151|1145.6|38
1655170570000|2022-06-14 01:36:10|1151.45|1146.05|1146.63|1141.23|1151.86|1146.46|1146.63|1141.23|38
1655170580000|2022-06-14 01:36:20|1146.49|1141.09|1145.17|1139.77|1146.81|1141.41|1143.25|1137.85|39
1655170590000|2022-06-14 01:36:30|1145.13|1139.73|1144.05|1138.65|1145.13|1139.73|1141.95|1136.55|40
1655170600000|2022-06-14 01:36:40|1144.06|1138.66|1142.44|1137.04|1144.06|1138.66|1142.29|1136.89|39
1655170610000|2022-06-14 01:36:50|1142.48|1137.08|1141.99|1136.59|1142.48|1137.08|1141.52|1136.12|38
1655170620000|2022-06-14 01:37:00|1141.65|1136.25|1142.9|1137.5|1143.72|1138.32|1141.65|1136.25|37
1655170630000|2022-06-14 01:37:10|1142.86|1137.46|1141.98|1136.58|1142.86|1137.46|1140.78|1135.38|40
1655170640000|2022-06-14 01:37:20|1142.04|1136.64|1141.88|1136.48|1142.23|1136.83|1141|1135.6|39
1655170650000|2022-06-14 01:37:30|1141.87|1136.47|1140.85|1135.45|1141.9|1136.5|1140.68|1135.28|40
1655170660000|2022-06-14 01:37:40|1140.93|1135.53|1140.89|1135.49|1141.21|1135.81|1140.84|1135.44|34
1655170670000|2022-06-14 01:37:50|1140.78|1135.38|1140.59|1135.19|1141.1|1135.7|1140.24|1134.84|38
1655170680000|2022-06-14 01:38:00|1140.67|1135.27|1143.03|1137.63|1143.03|1137.63|1140.5|1135.1|36
1655170690000|2022-06-14 01:38:10|1143.3|1137.9|1145.96|1140.56|1146.76|1141.36|1143.3|1137.9|38
1655170700000|2022-06-14 01:38:20|1145.99|1140.59|1143|1137.6|1145.99|1140.59|1142.32|1136.92|40
1655170710000|2022-06-14 01:38:30|1142.84|1137.44|1141.43|1136.03|1142.85|1137.45|1141.01|1135.61|39
1655170720000|2022-06-14 01:38:40|1141.38|1135.98|1141.4|1136|1143.15|1137.75|1141.04|1135.64|39
1655170730000|2022-06-14 01:38:50|1141.33|1135.93|1140.5|1135.1|1141.46|1136.06|1140.41|1135.01|40
1655170740000|2022-06-14 01:39:00|1140.52|1135.12|1135.28|1129.88|1140.76|1135.36|1135.28|1129.88|37
1655170750000|2022-06-14 01:39:10|1135.79|1130.39|1135.03|1129.63|1136.31|1130.91|1135.03|1129.63|38
1655170760000|2022-06-14 01:39:20|1134.94|1129.54|1133.09|1127.69|1135.12|1129.72|1129.21|1123.81|39
1655170770000|2022-06-14 01:39:30|1133.4|1128|1133.21|1127.81|1133.63|1128.23|1131.66|1126.26|39
1655170780000|2022-06-14 01:39:40|1133.26|1127.86|1131.69|1126.29|1133.52|1128.12|1131.69|1126.29|39
1655170790000|2022-06-14 01:39:50|1131.75|1126.35|1131.8|1126.4|1133.54|1128.14|1131.47|1126.07|40
1655170800000|2022-06-14 01:40:00|1131.63|1126.23|1134.14|1128.74|1134.74|1129.34|1131.42|1126.02|40
1655170810000|2022-06-14 01:40:10|1133.66|1128.26|1131.79|1126.39|1133.83|1128.43|1131.42|1126.02|37
1655170820000|2022-06-14 01:40:20|1131.61|1126.21|1130.01|1124.61|1131.61|1126.21|1129.59|1124.19|39
1655170830000|2022-06-14 01:40:30|1130.02|1124.62|1127.36|1121.96|1130.04|1124.64|1126.66|1121.26|39
1655170840000|2022-06-14 01:40:40|1127.34|1121.94|1129.32|1123.92|1129.45|1124.05|1126.96|1121.56|39
1655170850000|2022-06-14 01:40:50|1129.14|1123.74|1127.76|1122.36|1129.25|1123.85|1127.65|1122.25|39
1655170860000|2022-06-14 01:41:00|1127.67|1122.27|1126.93|1121.53|1127.67|1122.27|1125.23|1119.83|39
1655170870000|2022-06-14 01:41:10|1126.76|1121.36|1127.39|1121.99|1127.78|1122.38|1125.82|1120.42|39
1655170880000|2022-06-14 01:41:20|1127.5|1122.1|1128.67|1123.27|1130.11|1124.71|1127.18|1121.78|40
1655170890000|2022-06-14 01:41:30|1127.9|1122.5|1126.39|1120.99|1128.06|1122.66|1125.67|1120.27|40
1655170900000|2022-06-14 01:41:40|1126.4|1121|1124.46|1119.06|1126.82|1121.42|1124.46|1119.06|36
1655170910000|2022-06-14 01:41:50|1123.27|1117.87|1122.26|1116.86|1123.52|1118.12|1120.8|1115.4|39
1655170920000|2022-06-14 01:42:00|1122.21|1116.81|1122.62|1117.22|1122.73|1117.33|1121.24|1115.84|40
1655170930000|2022-06-14 01:42:10|1122.86|1117.46|1122.42|1117.02|1125.03|1119.63|1122.42|1117.02|40
1655170940000|2022-06-14 01:42:20|1122.07|1116.67|1122.24|1116.84|1122.72|1117.32|1121.31|1115.91|40
1655170950000|2022-06-14 01:42:30|1122.27|1116.87|1125.06|1119.66|1126.75|1121.35|1122.05|1116.65|40
1655170960000|2022-06-14 01:42:40|1125.11|1119.71|1127.54|1122.14|1127.54|1122.14|1125.11|1119.71|39
1655170970000|2022-06-14 01:42:50|1127.64|1122.24|1127.45|1122.05|1130.26|1124.86|1126.53|1121.13|38
1655170980000|2022-06-14 01:43:00|1127.85|1122.45|1125.1|1119.7|1128.38|1122.98|1123.92|1118.52|39
1655170990000|2022-06-14 01:43:10|1125.08|1119.68|1122.69|1117.29|1125.08|1119.68|1122.34|1116.94|39
1655171000000|2022-06-14 01:43:20|1122.89|1117.49|1123.6|1118.2|1123.6|1118.2|1122.64|1117.24|37
1655171010000|2022-06-14 01:43:30|1123.7|1118.3|1122.39|1116.99|1124.31|1118.91|1122.28|1116.88|38
1655171020000|2022-06-14 01:43:40|1122.27|1116.87|1124|1118.6|1124.16|1118.76|1121.77|1116.37|39
1655171030000|2022-06-14 01:43:50|1123.82|1118.42|1120.73|1115.33|1124.09|1118.69|1120.61|1115.21|40
1655171040000|2022-06-14 01:44:00|1120.89|1115.49|1119.46|1114.06|1120.89|1115.49|1119.4|1114|38
1655171050000|2022-06-14 01:44:10|1119.41|1114.01|1120.24|1114.84|1120.74|1115.34|1117.47|1112.07|40
1655171060000|2022-06-14 01:44:20|1120.11|1114.71|1118.85|1113.45|1120.11|1114.71|1118.74|1113.34|39
1655171070000|2022-06-14 01:44:30|1119.41|1114.01|1120.15|1114.75|1120.25|1114.85|1119.09|1113.69|40
1655171080000|2022-06-14 01:44:40|1119.85|1114.45|1120.31|1114.91|1120.62|1115.22|1119.82|1114.42|40
1655171090000|2022-06-14 01:44:50|1120.41|1115.01|1118.71|1113.31|1120.68|1115.28|1118.71|1113.31|40
1655171100000|2022-06-14 01:45:00|1119.02|1113.62|1121.92|1116.52|1121.92|1116.52|1118.89|1113.49|40
1655171110000|2022-06-14 01:45:10|1121.97|1116.57|1121.32|1115.92|1123.5|1118.1|1121.32|1115.92|40
1655171120000|2022-06-14 01:45:20|1121.25|1115.85|1121.39|1115.99|1121.95|1116.55|1119.89|1114.49|40
1655171130000|2022-06-14 01:45:30|1121.37|1115.97|1122.15|1116.75|1122.32|1116.92|1120.18|1114.78|40
1655171140000|2022-06-14 01:45:40|1122.14|1116.74|1121.98|1116.58|1122.22|1116.82|1120.39|1114.99|38
1655171150000|2022-06-14 01:45:50|1122.23|1116.83|1122.45|1117.05|1122.48|1117.08|1121.72|1116.32|37
1655171160000|2022-06-14 01:46:00|1122.6|1117.2|1127.38|1121.98|1127.4|1122|1122.57|1117.17|38
1655171170000|2022-06-14 01:46:10|1127.24|1121.84|1131.4|1126|1131.4|1126|1126.66|1121.26|40
1655171180000|2022-06-14 01:46:20|1131.42|1126.02|1128.28|1122.88|1131.45|1126.05|1128.21|1122.81|40
1655171190000|2022-06-14 01:46:30|1128.21|1122.81|1129.23|1123.83|1130.82|1125.42|1128.04|1122.64|40
1655171200000|2022-06-14 01:46:40|1129.18|1123.78|1130.36|1124.96|1130.36|1124.96|1128.71|1123.31|38
1655171210000|2022-06-14 01:46:50|1130.3|1124.9|1133.14|1127.74|1133.27|1127.87|1130.3|1124.9|38
1655171220000|2022-06-14 01:47:00|1133.13|1127.73|1135.55|1130.15|1135.64|1130.24|1132.89|1127.49|38
1655171230000|2022-06-14 01:47:10|1135.95|1130.55|1135.14|1129.74|1135.95|1130.55|1134.13|1128.73|39
1655171240000|2022-06-14 01:47:20|1135.16|1129.76|1136.92|1131.52|1139.07|1133.67|1134.79|1129.39|39
1655171250000|2022-06-14 01:47:30|1136.61|1131.21|1136.69|1131.29|1136.75|1131.35|1134.38|1128.98|40
1655171260000|2022-06-14 01:47:40|1136.43|1131.03|1136.37|1130.97|1136.73|1131.33|1135.65|1130.25|38
1655171270000|2022-06-14 01:47:50|1136.21|1130.81|1135.31|1129.91|1136.51|1131.11|1134.45|1129.05|38
1655171280000|2022-06-14 01:48:00|1135.16|1129.76|1131.65|1126.25|1135.34|1129.94|1131.65|1126.25|40
1655171290000|2022-06-14 01:48:10|1131.74|1126.34|1128.65|1123.25|1131.74|1126.34|1128.65|1123.25|40
1655171300000|2022-06-14 01:48:20|1128.77|1123.37|1129.23|1123.83|1130.45|1125.05|1128.66|1123.26|36
1655171310000|2022-06-14 01:48:30|1129.31|1123.91|1128.01|1122.61|1129.41|1124.01|1127.43|1122.03|40
1655171320000|2022-06-14 01:48:40|1128.32|1122.92|1129.29|1123.89|1129.7|1124.3|1127.97|1122.57|39
1655171330000|2022-06-14 01:48:50|1129.33|1123.93|1132.09|1126.69|1132.16|1126.76|1129.31|1123.91|40
1655171340000|2022-06-14 01:49:00|1132.31|1126.91|1130.2|1124.8|1132.62|1127.22|1129.88|1124.48|38
1655171350000|2022-06-14 01:49:10|1129.86|1124.46|1131.31|1125.91|1131.31|1125.91|1129.76|1124.36|39
1655171360000|2022-06-14 01:49:20|1131.26|1125.86|1130.76|1125.36|1131.41|1126.01|1130.44|1125.04|39
1655171370000|2022-06-14 01:49:30|1130.79|1125.39|1127.78|1122.38|1130.99|1125.59|1127.78|1122.38|38
1655171380000|2022-06-14 01:49:40|1127.93|1122.53|1129.02|1123.62|1130.44|1125.04|1127.82|1122.42|40
1655171390000|2022-06-14 01:49:50|1129.14|1123.74|1128.09|1122.69|1129.51|1124.11|1127.86|1122.46|38
1655171400000|2022-06-14 01:50:00|1128|1122.6|1125.87|1120.47|1128.14|1122.74|1125.87|1120.47|38
1655171410000|2022-06-14 01:50:10|1125.89|1120.49|1126|1120.6|1126.26|1120.86|1125.55|1120.15|39
1655171420000|2022-06-14 01:50:20|1125.66|1120.26|1126.17|1120.77|1127.57|1122.17|1125.41|1120.01|38
1655171430000|2022-06-14 01:50:30|1125.78|1120.38|1124.73|1119.33|1126.04|1120.64|1124.64|1119.24|35
1655171440000|2022-06-14 01:50:40|1124.78|1119.38|1123.49|1118.09|1124.78|1119.38|1123.49|1118.09|38
1655171450000|2022-06-14 01:50:50|1123.39|1117.99|1121.43|1116.03|1123.4|1118|1121.14|1115.74|37
1655171460000|2022-06-14 01:51:00|1121.51|1116.11|1123.92|1118.52|1125.16|1119.76|1121.47|1116.07|39
1655171470000|2022-06-14 01:51:10|1123.57|1118.17|1122.74|1117.34|1123.73|1118.33|1121.89|1116.49|39
1655171480000|2022-06-14 01:51:20|1122.48|1117.08|1123.05|1117.65|1124.09|1118.69|1122.04|1116.64|36
1655171490000|2022-06-14 01:51:30|1122.83|1117.43|1121.34|1115.94|1122.83|1117.43|1121.33|1115.93|39
1655171500000|2022-06-14 01:51:40|1121.25|1115.85|1119.42|1114.02|1121.34|1115.94|1119.07|1113.67|37
1655171510000|2022-06-14 01:51:50|1119.27|1113.87|1118.04|1112.64|1119.47|1114.07|1118.04|1112.64|38
1655171520000|2022-06-14 01:52:00|1118.13|1112.73|1118.14|1112.74|1118.47|1113.07|1117.44|1112.04|40
1655171530000|2022-06-14 01:52:10|1118.29|1112.89|1117.58|1112.18|1118.86|1113.46|1117.43|1112.03|39
1655171540000|2022-06-14 01:52:20|1117.39|1111.99|1114.77|1109.37|1117.39|1111.99|1114.66|1109.26|37
1655171550000|2022-06-14 01:52:30|1114.89|1109.49|1113.72|1108.32|1115.46|1110.06|1113.43|1108.03|39
1655171560000|2022-06-14 01:52:40|1113.57|1108.17|1113.81|1108.41|1114.91|1109.51|1113.55|1108.15|40
1655171570000|2022-06-14 01:52:50|1113.68|1108.28|1113.61|1108.21|1113.83|1108.43|1113.27|1107.87|29
1655171580000|2022-06-14 01:53:00|1113.41|1108.01|1113.28|1107.88|1113.91|1108.51|1112.94|1107.54|35
1655171590000|2022-06-14 01:53:10|1113.44|1108.04|1113.9|1108.5|1114.21|1108.81|1113.15|1107.75|34
1655171600000|2022-06-14 01:53:20|1113.88|1108.48|1116.13|1110.73|1116.13|1110.73|1113.02|1107.62|39
1655171610000|2022-06-14 01:53:30|1115.8|1110.4|1116.2|1110.8|1116.79|1111.39|1115.8|1110.4|37
1655171620000|2022-06-14 01:53:40|1116.08|1110.68|1114.48|1109.08|1116.24|1110.84|1114.48|1109.08|40
1655171630000|2022-06-14 01:53:50|1114.44|1109.04|1113.53|1108.13|1114.81|1109.41|1113.53|1108.13|39
1655171640000|2022-06-14 01:54:00|1113.61|1108.21|1115.86|1110.46|1116.34|1110.94|1113.33|1107.93|39
1655171650000|2022-06-14 01:54:10|1115.8|1110.4|1118.36|1112.96|1118.36|1112.96|1115.56|1110.16|40
1655171660000|2022-06-14 01:54:20|1118.38|1112.98|1116.54|1111.14|1120.18|1114.78|1116.2|1110.8|38
1655171670000|2022-06-14 01:54:30|1115.89|1110.49|1115.04|1109.64|1117.05|1111.65|1115.04|1109.64|38
1655171680000|2022-06-14 01:54:40|1114.92|1109.52|1113.5|1108.1|1115.2|1109.8|1113.5|1108.1|38
1655171690000|2022-06-14 01:54:50|1113.57|1108.17|1113.32|1107.92|1113.59|1108.19|1112.99|1107.59|39
1655171700000|2022-06-14 01:55:00|1113.24|1107.84|1112.85|1107.45|1113.67|1108.27|1112.84|1107.44|39
1655171710000|2022-06-14 01:55:10|1113.27|1107.87|1115.22|1109.82|1115.4|1110|1112.63|1107.23|40
1655171720000|2022-06-14 01:55:20|1115.3|1109.9|1115.18|1109.78|1116.98|1111.58|1114.82|1109.42|38
1655171730000|2022-06-14 01:55:30|1114.96|1109.56|1113.19|1107.79|1114.96|1109.56|1112.95|1107.55|40
1655171740000|2022-06-14 01:55:40|1113.26|1107.86|1111.64|1106.24|1113.44|1108.04|1110.9|1105.5|39
1655171750000|2022-06-14 01:55:50|1111.56|1106.16|1110.38|1104.98|1112.39|1106.99|1109.47|1104.07|40
1655171760000|2022-06-14 01:56:00|1110.62|1105.22|1108.59|1103.19|1110.62|1105.22|1108.17|1102.77|39
1655171770000|2022-06-14 01:56:10|1108.77|1103.37|1108.34|1102.94|1109.77|1104.37|1108.15|1102.75|39
1655171780000|2022-06-14 01:56:20|1108.15|1102.75|1106.21|1100.81|1108.54|1103.14|1105.91|1100.51|40
1655171790000|2022-06-14 01:56:30|1105.92|1100.52|1106.75|1101.35|1106.79|1101.39|1105.05|1099.65|39
1655171800000|2022-06-14 01:56:40|1106.85|1101.45|1105.67|1100.27|1106.85|1101.45|1105.25|1099.85|40
1655171810000|2022-06-14 01:56:50|1105.72|1100.32|1105.7|1100.3|1105.85|1100.45|1105.17|1099.77|33
1655171820000|2022-06-14 01:57:00|1105.73|1100.33|1108.68|1103.28|1108.68|1103.28|1105.59|1100.19|40
1655171830000|2022-06-14 01:57:10|1108.66|1103.26|1108.26|1102.86|1108.82|1103.42|1107.19|1101.79|39
1655171840000|2022-06-14 01:57:20|1108.39|1102.99|1110.81|1105.41|1111.11|1105.71|1108.39|1102.99|39
1655171850000|2022-06-14 01:57:30|1111.03|1105.63|1112.28|1106.88|1112.94|1107.54|1110.89|1105.49|39
1655171860000|2022-06-14 01:57:40|1112.3|1106.9|1114.77|1109.37|1116.31|1110.91|1112.21|1106.81|39
1655171870000|2022-06-14 01:57:50|1114.25|1108.85|1115.09|1109.69|1115.51|1110.11|1114.25|1108.85|38
1655171880000|2022-06-14 01:58:00|1115.25|1109.85|1117.25|1111.85|1117.66|1112.26|1115.1|1109.7|38
1655171890000|2022-06-14 01:58:10|1117|1111.6|1116.94|1111.54|1117.77|1112.37|1116.23|1110.83|40
1655171900000|2022-06-14 01:58:20|1117.05|1111.65|1113.62|1108.22|1117.67|1112.27|1113.47|1108.07|39
1655171910000|2022-06-14 01:58:30|1113.78|1108.38|1108.91|1103.51|1113.78|1108.38|1108.91|1103.51|39
1655171920000|2022-06-14 01:58:40|1108.83|1103.43|1107.25|1101.85|1109.07|1103.67|1107.16|1101.76|40
1655171930000|2022-06-14 01:58:50|1106.95|1101.55|1104.77|1099.37|1107.27|1101.87|1104.77|1099.37|39
1655171940000|2022-06-14 01:59:00|1104.68|1099.28|1105.01|1099.61|1105.18|1099.78|1104.22|1098.82|39
1655171950000|2022-06-14 01:59:10|1104.79|1099.39|1104.32|1098.92|1104.85|1099.45|1104.04|1098.64|39
1655171960000|2022-06-14 01:59:20|1104.29|1098.89|1103.99|1098.59|1104.54|1099.14|1103.62|1098.22|40
1655171970000|2022-06-14 01:59:30|1103.98|1098.58|1103.89|1098.49|1104.72|1099.32|1103.55|1098.15|39
1655171980000|2022-06-14 01:59:40|1103.86|1098.46|1104.47|1099.07|1105.18|1099.78|1103.79|1098.39|38
1655171990000|2022-06-14 01:59:50|1104.41|1099.01|1103.61|1098.21|1104.41|1099.01|1103.49|1098.09|39
1655172000000|2022-06-14 02:00:00|1103.65|1098.25|1105.99|1100.59|1106.31|1100.91|1103.51|1098.11|36
1655172010000|2022-06-14 02:00:10|1105.16|1099.76|1103.87|1098.47|1105.16|1099.76|1103.65|1098.25|37
1655172020000|2022-06-14 02:00:20|1103.91|1098.51|1104.53|1099.13|1105.13|1099.73|1103.57|1098.17|38
1655172030000|2022-06-14 02:00:30|1104.55|1099.15|1106.04|1100.64|1106.28|1100.88|1104.47|1099.07|39
1655172040000|2022-06-14 02:00:40|1106.12|1100.72|1106.06|1100.66|1106.12|1100.72|1104.26|1098.86|37
1655172050000|2022-06-14 02:00:50|1106.26|1100.86|1106.27|1100.87|1106.36|1100.96|1104.72|1099.32|38
1655172060000|2022-06-14 02:01:00|1106.4|1101|1108.61|1103.21|1108.61|1103.21|1106|1100.6|39
1655172070000|2022-06-14 02:01:10|1109.02|1103.62|1109.79|1104.39|1110.87|1105.47|1109.02|1103.62|39
1655172080000|2022-06-14 02:01:20|1110.04|1104.64|1113.31|1107.91|1113.31|1107.91|1109.83|1104.43|40
1655172090000|2022-06-14 02:01:30|1113.59|1108.19|1114.35|1108.95|1115.8|1110.4|1113.59|1108.19|40
1655172100000|2022-06-14 02:01:40|1114.36|1108.96|1112.21|1106.81|1114.36|1108.96|1110.31|1104.91|39
1655172110000|2022-06-14 02:01:50|1112.4|1107|1111.6|1106.2|1112.58|1107.18|1110.49|1105.09|39
1655172120000|2022-06-14 02:02:00|1111.58|1106.18|1110.12|1104.72|1111.58|1106.18|1107.86|1102.46|39
1655172130000|2022-06-14 02:02:10|1110.51|1105.11|1109.92|1104.52|1110.67|1105.27|1109.92|1104.52|38
1655172140000|2022-06-14 02:02:20|1109.43|1104.03|1110.8|1105.4|1111.22|1105.82|1109.39|1103.99|38
1655172150000|2022-06-14 02:02:30|1110.81|1105.41|1109.55|1104.15|1111.2|1105.8|1109.51|1104.11|39
1655172160000|2022-06-14 02:02:40|1109.5|1104.1|1112.06|1106.66|1112.24|1106.84|1109.45|1104.05|38
1655172170000|2022-06-14 02:02:50|1112.04|1106.64|1111.19|1105.79|1112.45|1107.05|1110.77|1105.37|39
1655172180000|2022-06-14 02:03:00|1111.12|1105.72|1108.54|1103.14|1111.12|1105.72|1108.18|1102.78|40
1655172190000|2022-06-14 02:03:10|1108.37|1102.97|1108.11|1102.71|1109.38|1103.98|1108.11|1102.71|39
1655172200000|2022-06-14 02:03:20|1107.93|1102.53|1107.41|1102.01|1108.34|1102.94|1107.17|1101.77|39
1655172210000|2022-06-14 02:03:30|1107.38|1101.98|1106.18|1100.78|1107.84|1102.44|1106.18|1100.78|40
1655172220000|2022-06-14 02:03:40|1106.22|1100.82|1105.95|1100.55|1106.22|1100.82|1105.04|1099.64|38
1655172230000|2022-06-14 02:03:50|1106.39|1100.99|1105.41|1100.01|1107.58|1102.18|1105.25|1099.85|38
1655172240000|2022-06-14 02:04:00|1105.36|1099.96|1104.34|1098.94|1105.89|1100.49|1104.14|1098.74|40
1655172250000|2022-06-14 02:04:10|1104.32|1098.92|1104.17|1098.77|1104.91|1099.51|1103.53|1098.13|39
1655172260000|2022-06-14 02:04:20|1103.94|1098.54|1104.39|1098.99|1105.08|1099.68|1103.45|1098.05|39
1655172270000|2022-06-14 02:04:30|1104.08|1098.68|1102.85|1097.45|1104.08|1098.68|1102.75|1097.35|40
1655172280000|2022-06-14 02:04:40|1102.9|1097.5|1102.96|1097.56|1103.21|1097.81|1102.6|1097.2|39
1655172290000|2022-06-14 02:04:50|1102.82|1097.42|1103.2|1097.8|1103.76|1098.36|1102.66|1097.26|36
1655172300000|2022-06-14 02:05:00|1103.1|1097.7|1102.87|1097.47|1103.26|1097.86|1102.41|1097.01|39
1655172310000|2022-06-14 02:05:10|1102.81|1097.41|1102.33|1096.93|1102.82|1097.42|1101.29|1095.89|38
1655172320000|2022-06-14 02:05:20|1102.2|1096.8|1100.9|1095.5|1102.31|1096.91|1100.9|1095.5|35
1655172330000|2022-06-14 02:05:30|1101.41|1096.01|1100.91|1095.51|1101.7|1096.3|1100.61|1095.21|36
1655172340000|2022-06-14 02:05:40|1100.82|1095.42|1105.15|1099.75|1105.35|1099.95|1100.82|1095.42|40
1655172350000|2022-06-14 02:05:50|1105.1|1099.7|1105.96|1100.56|1107.92|1102.52|1104.85|1099.45|40
1655172360000|2022-06-14 02:06:00|1105.89|1100.49|1103.24|1097.84|1106.71|1101.31|1102.6|1097.2|39
1655172370000|2022-06-14 02:06:10|1103.01|1097.61|1103.27|1097.87|1103.99|1098.59|1101.67|1096.27|40
1655172380000|2022-06-14 02:06:20|1103.44|1098.04|1106.13|1100.73|1106.44|1101.04|1103.44|1098.04|38
1655172390000|2022-06-14 02:06:30|1106.43|1101.03|1108.62|1103.22|1108.62|1103.22|1106.22|1100.82|38
1655172400000|2022-06-14 02:06:40|1108.55|1103.15|1111.44|1106.04|1112.03|1106.63|1108.55|1103.15|38
1655172410000|2022-06-14 02:06:50|1111.38|1105.98|1113.93|1108.53|1114.13|1108.73|1111.21|1105.81|38
1655172420000|2022-06-14 02:07:00|1113.84|1108.44|1114.71|1109.31|1114.8|1109.4|1112.54|1107.14|38
1655172430000|2022-06-14 02:07:10|1115.37|1109.97|1117.29|1111.89|1118.54|1113.14|1115.25|1109.85|40
1655172440000|2022-06-14 02:07:20|1117.2|1111.8|1117.08|1111.68|1118.97|1113.57|1115.75|1110.35|40
1655172450000|2022-06-14 02:07:30|1117.02|1111.62|1118.05|1112.65|1118.33|1112.93|1115.64|1110.24|39
1655172460000|2022-06-14 02:07:40|1118.28|1112.88|1123.35|1117.95|1123.35|1117.95|1118.15|1112.75|40
1655172470000|2022-06-14 02:07:50|1123.58|1118.18|1125.57|1120.17|1125.57|1120.17|1123.28|1117.88|38
1655172480000|2022-06-14 02:08:00|1126.08|1120.68|1130.38|1124.98|1131.38|1125.98|1126.08|1120.68|39
1655172490000|2022-06-14 02:08:10|1130.36|1124.96|1123.1|1117.7|1130.36|1124.96|1122.57|1117.17|40
1655172500000|2022-06-14 02:08:20|1123.11|1117.71|1123.17|1117.77|1125.55|1120.15|1122.28|1116.88|39
1655172510000|2022-06-14 02:08:30|1123.06|1117.66|1122.41|1117.01|1124.73|1119.33|1122.3|1116.9|39
1655172520000|2022-06-14 02:08:40|1122.73|1117.33|1120.27|1114.87|1122.73|1117.33|1119.98|1114.58|39
1655172530000|2022-06-14 02:08:50|1119.91|1114.51|1120.28|1114.88|1121.65|1116.25|1119.57|1114.17|40
1655172540000|2022-06-14 02:09:00|1120.32|1114.92|1120.98|1115.58|1120.98|1115.58|1118.98|1113.58|39
1655172550000|2022-06-14 02:09:10|1120.82|1115.42|1120.83|1115.43|1122.13|1116.73|1120|1114.6|38
1655172560000|2022-06-14 02:09:20|1120.98|1115.58|1121.99|1116.59|1122.38|1116.98|1120.92|1115.52|37
1655172570000|2022-06-14 02:09:30|1122.2|1116.8|1122.75|1117.35|1123.22|1117.82|1121.88|1116.48|39
1655172580000|2022-06-14 02:09:40|1122.69|1117.29|1123.1|1117.7|1123.49|1118.09|1122.22|1116.82|39
1655172590000|2022-06-14 02:09:50|1123.09|1117.69|1122.62|1117.22|1123.16|1117.76|1122.15|1116.75|40
1655172600000|2022-06-14 02:10:00|1122.63|1117.23|1122.35|1116.95|1123.63|1118.23|1121.97|1116.57|39
1655172610000|2022-06-14 02:10:10|1122.53|1117.13|1120.9|1115.5|1122.75|1117.35|1120.74|1115.34|39
1655172620000|2022-06-14 02:10:20|1121.14|1115.74|1120.57|1115.17|1121.65|1116.25|1120.32|1114.92|38
1655172630000|2022-06-14 02:10:30|1120.67|1115.27|1118.25|1112.85|1120.67|1115.27|1118.2|1112.8|39
1655172640000|2022-06-14 02:10:40|1118|1112.6|1118.31|1112.91|1118.33|1112.93|1117.49|1112.09|38
1655172650000|2022-06-14 02:10:50|1118.16|1112.76|1117.17|1111.77|1118.41|1113.01|1117.17|1111.77|39
1655172660000|2022-06-14 02:11:00|1117.06|1111.66|1114.91|1109.51|1117.06|1111.66|1114.89|1109.49|39
1655172670000|2022-06-14 02:11:10|1114.88|1109.48|1116.3|1110.9|1116.3|1110.9|1114.88|1109.48|40
1655172680000|2022-06-14 02:11:20|1116.23|1110.83|1116.69|1111.29|1116.75|1111.35|1115.46|1110.06|39
1655172690000|2022-06-14 02:11:30|1116.37|1110.97|1118.26|1112.86|1118.51|1113.11|1116.36|1110.96|40
1655172700000|2022-06-14 02:11:40|1118.32|1112.92|1120.26|1114.86|1120.31|1114.91|1118.32|1112.92|39
1655172710000|2022-06-14 02:11:50|1120.62|1115.22|1121.59|1116.19|1121.59|1116.19|1120.62|1115.22|35
1655172720000|2022-06-14 02:12:00|1121.64|1116.24|1121.56|1116.16|1121.75|1116.35|1119.89|1114.49|39
1655172730000|2022-06-14 02:12:10|1121.83|1116.43|1123.31|1117.91|1124.56|1119.16|1121.83|1116.43|39
1655172740000|2022-06-14 02:12:20|1123.46|1118.06|1125.04|1119.64|1125.39|1119.99|1122.86|1117.46|40
1655172750000|2022-06-14 02:12:30|1125.16|1119.76|1126.26|1120.86|1126.59|1121.19|1124.59|1119.19|38
1655172760000|2022-06-14 02:12:40|1126.49|1121.09|1128.3|1122.9|1128.81|1123.41|1125.92|1120.52|39
1655172770000|2022-06-14 02:12:50|1128.54|1123.14|1125.49|1120.09|1128.54|1123.14|1125.38|1119.98|39
1655172780000|2022-06-14 02:13:00|1125.6|1120.2|1126.82|1121.42|1126.82|1121.42|1124.35|1118.95|38
1655172790000|2022-06-14 02:13:10|1126.43|1121.03|1123.32|1117.92|1127.94|1122.54|1123.32|1117.92|37
1655172800000|2022-06-14 02:13:20|1123.25|1117.85|1120.73|1115.33|1123.25|1117.85|1120.73|1115.33|37
1655172810000|2022-06-14 02:13:30|1120.72|1115.32|1122.36|1116.96|1122.93|1117.53|1120.72|1115.32|38
1655172820000|2022-06-14 02:13:40|1122.26|1116.86|1120.02|1114.62|1122.39|1116.99|1119.97|1114.57|38
1655172830000|2022-06-14 02:13:50|1119.73|1114.33|1119.31|1113.91|1119.73|1114.33|1118.1|1112.7|40
1655172840000|2022-06-14 02:14:00|1119.1|1113.7|1120.9|1115.5|1120.9|1115.5|1118.38|1112.98|37
1655172850000|2022-06-14 02:14:10|1121.11|1115.71|1120.49|1115.09|1122.23|1116.83|1120.49|1115.09|38
1655172860000|2022-06-14 02:14:20|1120.56|1115.16|1120.03|1114.63|1120.8|1115.4|1119.34|1113.94|39
1655172870000|2022-06-14 02:14:30|1120.04|1114.64|1120.12|1114.72|1120.12|1114.72|1118.95|1113.55|38
1655172880000|2022-06-14 02:14:40|1120.01|1114.61|1120.18|1114.78|1121.17|1115.77|1120|1114.6|39
1655172890000|2022-06-14 02:14:50|1120.28|1114.88|1119.93|1114.53|1120.79|1115.39|1119.45|1114.05|39
1655172900000|2022-06-14 02:15:00|1119.87|1114.47|1119.71|1114.31|1120.87|1115.47|1119.65|1114.25|36
1655172910000|2022-06-14 02:15:10|1120.03|1114.63|1121.19|1115.79|1121.19|1115.79|1119.51|1114.11|39
1655172920000|2022-06-14 02:15:20|1121.17|1115.77|1123.91|1118.51|1124.5|1119.1|1121.08|1115.68|40
1655172930000|2022-06-14 02:15:30|1123.64|1118.24|1125.6|1120.2|1125.71|1120.31|1123.38|1117.98|38
1655172940000|2022-06-14 02:15:40|1125.65|1120.25|1126.11|1120.71|1126.15|1120.75|1124.98|1119.58|40
1655172950000|2022-06-14 02:15:50|1125.99|1120.59|1125.31|1119.91|1126.11|1120.71|1125.13|1119.73|35
1655172960000|2022-06-14 02:16:00|1125.3|1119.9|1126.12|1120.72|1126.12|1120.72|1124.36|1118.96|39
1655172970000|2022-06-14 02:16:10|1126.08|1120.68|1126.09|1120.69|1126.74|1121.34|1125.49|1120.09|34
1655172980000|2022-06-14 02:16:20|1126.07|1120.67|1122.68|1117.28|1126.12|1120.72|1122.55|1117.15|39
1655172990000|2022-06-14 02:16:30|1122.62|1117.22|1125.24|1119.84|1125.44|1120.04|1122.61|1117.21|37
1655173000000|2022-06-14 02:16:40|1125.37|1119.97|1126.43|1121.03|1126.54|1121.14|1124.72|1119.32|38
1655173010000|2022-06-14 02:16:50|1126.38|1120.98|1124.25|1118.85|1126.56|1121.16|1124.02|1118.62|38
1655173020000|2022-06-14 02:17:00|1124.17|1118.77|1126.23|1120.83|1126.23|1120.83|1124.17|1118.77|40
1655173030000|2022-06-14 02:17:10|1126.2|1120.8|1128.34|1122.94|1128.38|1122.98|1126.18|1120.78|38
1655173040000|2022-06-14 02:17:20|1128.09|1122.69|1128.47|1123.07|1128.53|1123.13|1126.92|1121.52|40
1655173050000|2022-06-14 02:17:30|1128.78|1123.38|1133.05|1127.65|1133.37|1127.97|1128.69|1123.29|38
1655173060000|2022-06-14 02:17:40|1132.87|1127.47|1130.44|1125.04|1132.92|1127.52|1130.44|1125.04|39
1655173070000|2022-06-14 02:17:50|1130.32|1124.92|1132.66|1127.26|1134.09|1128.69|1130.15|1124.75|39
1655173080000|2022-06-14 02:18:00|1132.78|1127.38|1131.45|1126.05|1133.34|1127.94|1131.45|1126.05|38
1655173090000|2022-06-14 02:18:10|1130.96|1125.56|1132.39|1126.99|1132.82|1127.42|1130.44|1125.04|38
1655173100000|2022-06-14 02:18:20|1132.27|1126.87|1131.3|1125.9|1133.04|1127.64|1131.29|1125.89|38
1655173110000|2022-06-14 02:18:30|1131.25|1125.85|1129.92|1124.52|1131.58|1126.18|1129.88|1124.48|38
1655173120000|2022-06-14 02:18:40|1129.97|1124.57|1129.85|1124.45|1131.36|1125.96|1129.57|1124.17|39
1655173130000|2022-06-14 02:18:50|1130.15|1124.75|1130.49|1125.09|1131.55|1126.15|1129.98|1124.58|37
1655173140000|2022-06-14 02:19:00|1130.44|1125.04|1128.45|1123.05|1130.93|1125.53|1128.17|1122.77|39
1655173150000|2022-06-14 02:19:10|1128.42|1123.02|1128.41|1123.01|1129.33|1123.93|1128.04|1122.64|36
1655173160000|2022-06-14 02:19:20|1128.45|1123.05|1127.91|1122.51|1128.45|1123.05|1126.31|1120.91|39
1655173170000|2022-06-14 02:19:30|1127.78|1122.38|1126.12|1120.72|1127.95|1122.55|1126|1120.6|39
1655173180000|2022-06-14 02:19:40|1126.11|1120.71|1125.82|1120.42|1126.18|1120.78|1125.8|1120.4|33
1655173190000|2022-06-14 02:19:50|1125.67|1120.27|1125.45|1120.05|1125.99|1120.59|1125.31|1119.91|38
1655173200000|2022-06-14 02:20:00|1125.38|1119.98|1123.97|1118.57|1125.38|1119.98|1123.82|1118.42|39
1655173210000|2022-06-14 02:20:10|1124.11|1118.71|1124.07|1118.67|1124.43|1119.03|1123.93|1118.53|39
1655173220000|2022-06-14 02:20:20|1123.82|1118.42|1125.22|1119.82|1125.22|1119.82|1123.38|1117.98|38
1655173230000|2022-06-14 02:20:30|1125.36|1119.96|1124.52|1119.12|1126.39|1120.99|1124.52|1119.12|38
1655173240000|2022-06-14 02:20:40|1124.3|1118.9|1125.18|1119.78|1125.25|1119.85|1123.89|1118.49|37
1655173250000|2022-06-14 02:20:50|1125.14|1119.74|1125.43|1120.03|1125.6|1120.2|1124.59|1119.19|35
1655173260000|2022-06-14 02:21:00|1125.78|1120.38|1123.89|1118.49|1125.9|1120.5|1123.77|1118.37|40
1655173270000|2022-06-14 02:21:10|1123.84|1118.44|1123.61|1118.21|1123.96|1118.56|1123.18|1117.78|37
1655173280000|2022-06-14 02:21:20|1123.65|1118.25|1121.94|1116.54|1123.65|1118.25|1121.51|1116.11|38
1655173290000|2022-06-14 02:21:30|1122.03|1116.63|1122.13|1116.73|1122.17|1116.77|1121.01|1115.61|38
1655173300000|2022-06-14 02:21:40|1122.22|1116.82|1121.13|1115.73|1122.28|1116.88|1121.13|1115.73|34
1655173310000|2022-06-14 02:21:50|1121.27|1115.87|1120.14|1114.74|1121.27|1115.87|1119.99|1114.59|39
1655173320000|2022-06-14 02:22:00|1120.01|1114.61|1120.84|1115.44|1121.04|1115.64|1119.25|1113.85|37
1655173330000|2022-06-14 02:22:10|1121.29|1115.89|1123.14|1117.74|1123.14|1117.74|1121.19|1115.79|39
1655173340000|2022-06-14 02:22:20|1123.12|1117.72|1122.37|1116.97|1123.37|1117.97|1121.98|1116.58|39
1655173350000|2022-06-14 02:22:30|1122.08|1116.68|1120.65|1115.25|1122.66|1117.26|1120.65|1115.25|38
1655173360000|2022-06-14 02:22:40|1120.46|1115.06|1121.09|1115.69|1121.24|1115.84|1120.19|1114.79|40
1655173370000|2022-06-14 02:22:50|1121.12|1115.72|1121.97|1116.57|1122.04|1116.64|1121.12|1115.72|38
1655173380000|2022-06-14 02:23:00|1121.95|1116.55|1119.34|1113.94|1121.95|1116.55|1119.14|1113.74|38
1655173390000|2022-06-14 02:23:10|1119.33|1113.93|1118.19|1112.79|1119.45|1114.05|1118.07|1112.67|37
1655173400000|2022-06-14 02:23:20|1118.24|1112.84|1117.96|1112.56|1118.52|1113.12|1117.36|1111.96|40
1655173410000|2022-06-14 02:23:30|1118.23|1112.83|1117.84|1112.44|1118.69|1113.29|1117.81|1112.41|40
1655173420000|2022-06-14 02:23:40|1117.34|1111.94|1114.71|1109.31|1117.34|1111.94|1114.71|1109.31|40
1655173430000|2022-06-14 02:23:50|1114.67|1109.27|1113.4|1108|1114.67|1109.27|1111.31|1105.91|39
1655173440000|2022-06-14 02:24:00|1113.33|1107.93|1112.63|1107.23|1113.33|1107.93|1111.76|1106.36|40
1655173450000|2022-06-14 02:24:10|1112.58|1107.18|1111.73|1106.33|1112.58|1107.18|1111.27|1105.87|38
1655173460000|2022-06-14 02:24:20|1111.83|1106.43|1110.42|1105.02|1111.9|1106.5|1110.31|1104.91|40
1655173470000|2022-06-14 02:24:30|1110.37|1104.97|1109.45|1104.05|1111.84|1106.44|1109.28|1103.88|38
1655173480000|2022-06-14 02:24:40|1109.36|1103.96|1108.03|1102.63|1109.36|1103.96|1107.78|1102.38|39
1655173490000|2022-06-14 02:24:50|1107.64|1102.24|1104.57|1099.17|1107.64|1102.24|1104.38|1098.98|37
1655173500000|2022-06-14 02:25:00|1105.05|1099.65|1106.53|1101.13|1107.29|1101.89|1104.28|1098.88|40
1655173510000|2022-06-14 02:25:10|1106.91|1101.51|1104.38|1098.98|1108.15|1102.75|1104.16|1098.76|40
1655173520000|2022-06-14 02:25:20|1104.11|1098.71|1103.6|1098.2|1104.79|1099.39|1102.59|1097.19|38
1655173530000|2022-06-14 02:25:30|1103.99|1098.59|1101.97|1096.57|1104.85|1099.45|1101.97|1096.57|39
1655173540000|2022-06-14 02:25:40|1101.71|1096.31|1102.49|1097.09|1103.45|1098.05|1101.23|1095.83|40
1655173550000|2022-06-14 02:25:50|1102.84|1097.44|1102.82|1097.42|1103.39|1097.99|1101.73|1096.33|40
1655173560000|2022-06-14 02:26:00|1102.95|1097.55|1101.95|1096.55|1102.95|1097.55|1101.61|1096.21|38
1655173570000|2022-06-14 02:26:10|1102.06|1096.66|1101.06|1095.66|1102.16|1096.76|1101.06|1095.66|37
1655173580000|2022-06-14 02:26:20|1101.07|1095.67|1098.26|1092.86|1102.13|1096.73|1098.26|1092.86|38
1655173590000|2022-06-14 02:26:30|1097.62|1092.22|1096.57|1091.17|1097.69|1092.29|1092.54|1087.14|40
1655173600000|2022-06-14 02:26:40|1096.87|1091.47|1093.51|1088.11|1098|1092.6|1093.24|1087.84|39
1655173610000|2022-06-14 02:26:50|1093.6|1088.2|1092.75|1087.35|1094.35|1088.95|1092.66|1087.26|38
1655173620000|2022-06-14 02:27:00|1092.84|1087.44|1096.87|1091.47|1097.45|1092.05|1092.84|1087.44|39
1655173630000|2022-06-14 02:27:10|1097.19|1091.79|1092.96|1087.56|1097.25|1091.85|1092.59|1087.19|40
1655173640000|2022-06-14 02:27:20|1092.24|1086.84|1091.94|1086.54|1092.3|1086.9|1091.56|1086.16|38
1655173650000|2022-06-14 02:27:30|1091.92|1086.52|1089.7|1084.3|1091.92|1086.52|1089.62|1084.22|40
1655173660000|2022-06-14 02:27:40|1089.73|1084.33|1089.37|1083.97|1091.48|1086.08|1089.26|1083.86|39
1655173670000|2022-06-14 02:27:50|1089.17|1083.77|1086.92|1081.52|1089.43|1084.03|1086.6|1081.2|38
1655173680000|2022-06-14 02:28:00|1087.02|1081.62|1088.03|1082.63|1089.63|1084.23|1086.81|1081.41|39
1655173690000|2022-06-14 02:28:10|1088.46|1083.06|1086.07|1080.67|1088.46|1083.06|1085.78|1080.38|39
1655173700000|2022-06-14 02:28:20|1086.42|1081.02|1085.32|1079.92|1086.61|1081.21|1084.87|1079.47|38
1655173710000|2022-06-14 02:28:30|1085.33|1079.93|1083.11|1077.71|1085.78|1080.38|1083.09|1077.69|39
1655173720000|2022-06-14 02:28:40|1083.16|1077.76|1083.39|1077.99|1084.42|1079.02|1082.7|1077.3|39
1655173730000|2022-06-14 02:28:50|1083.47|1078.07|1082.43|1077.03|1083.57|1078.17|1082.43|1077.03|33
1655173740000|2022-06-14 02:29:00|1082.44|1077.04|1083.22|1077.82|1084.09|1078.69|1082.43|1077.03|40
1655173750000|2022-06-14 02:29:10|1083.07|1077.67|1083.67|1078.27|1083.8|1078.4|1082.94|1077.54|36
1655173760000|2022-06-14 02:29:20|1083.73|1078.33|1086.96|1081.56|1087|1081.6|1083.65|1078.25|37
1655173770000|2022-06-14 02:29:30|1087.1|1081.7|1089.61|1084.21|1089.73|1084.33|1086.86|1081.46|35
1655173780000|2022-06-14 02:29:40|1089.64|1084.24|1091.55|1086.15|1093.13|1087.73|1089.64|1084.24|40
1655173790000|2022-06-14 02:29:50|1091.51|1086.11|1094.69|1089.29|1095.62|1090.22|1091.45|1086.05|40
1655173800000|2022-06-14 02:30:00|1094.63|1089.23|1098.76|1093.36|1099.03|1093.63|1093.42|1088.02|39
1655173810000|2022-06-14 02:30:10|1098.65|1093.25|1102.58|1097.18|1103.33|1097.93|1097.7|1092.3|40
1655173820000|2022-06-14 02:30:20|1102.52|1097.12|1103.29|1097.89|1105.19|1099.79|1101.77|1096.37|40
1655173830000|2022-06-14 02:30:30|1103.63|1098.23|1103.65|1098.25|1104.83|1099.43|1102.39|1096.99|38
1655173840000|2022-06-14 02:30:40|1103.4|1098|1104.55|1099.15|1104.55|1099.15|1101.4|1096|40
1655173850000|2022-06-14 02:30:50|1104.35|1098.95|1103.19|1097.79|1104.62|1099.22|1103.19|1097.79|37
1655173860000|2022-06-14 02:31:00|1103.16|1097.76|1102.31|1096.91|1103.16|1097.76|1102.12|1096.72|36
1655173870000|2022-06-14 02:31:10|1102.29|1096.89|1099.7|1094.3|1102.83|1097.43|1098.72|1093.32|39
1655173880000|2022-06-14 02:31:20|1101.06|1095.66|1099.42|1094.02|1103.53|1098.13|1099.4|1094|39
1655173890000|2022-06-14 02:31:30|1099.26|1093.86|1098.08|1092.68|1099.31|1093.91|1097.57|1092.17|31
1655173900000|2022-06-14 02:31:40|1098.27|1092.87|1097.92|1092.52|1098.28|1092.88|1096.66|1091.26|27
1655173910000|2022-06-14 02:31:50|1098.41|1093.01|1098.57|1093.17|1100.15|1094.75|1098.36|1092.96|38
1655173920000|2022-06-14 02:32:00|1098.39|1092.99|1098.84|1093.44|1099.18|1093.78|1097.6|1092.2|37
1655173930000|2022-06-14 02:32:10|1098.78|1093.38|1094.88|1089.48|1098.99|1093.59|1094.88|1089.48|37
1655173940000|2022-06-14 02:32:20|1094.86|1089.46|1094.58|1089.18|1095.09|1089.69|1094.37|1088.97|40
1655173950000|2022-06-14 02:32:30|1094.54|1089.14|1095.72|1090.32|1095.72|1090.32|1094.15|1088.75|39
1655173960000|2022-06-14 02:32:40|1095.78|1090.38|1094.69|1089.29|1096.01|1090.61|1094.62|1089.22|39
1655173970000|2022-06-14 02:32:50|1094.57|1089.17|1093.67|1088.27|1094.76|1089.36|1093.46|1088.06|38
1655173980000|2022-06-14 02:33:00|1093.77|1088.37|1097.25|1091.85|1097.25|1091.85|1092.95|1087.55|40
1655173990000|2022-06-14 02:33:10|1097.29|1091.89|1099.27|1093.87|1099.27|1093.87|1097.07|1091.67|37
1655174000000|2022-06-14 02:33:20|1099.24|1093.84|1098.36|1092.96|1100.17|1094.77|1097.89|1092.49|37
1655174010000|2022-06-14 02:33:30|1098.15|1092.75|1100.07|1094.67|1100.17|1094.77|1098.03|1092.63|38
1655174020000|2022-06-14 02:33:40|1100.14|1094.74|1099.65|1094.25|1100.14|1094.74|1099.36|1093.96|39
1655174030000|2022-06-14 02:33:50|1099.63|1094.23|1099.12|1093.72|1099.75|1094.35|1096.8|1091.4|37
1655174040000|2022-06-14 02:34:00|1099.02|1093.62|1099.76|1094.36|1100.21|1094.81|1098.91|1093.51|37
1655174050000|2022-06-14 02:34:10|1099.8|1094.4|1097.94|1092.54|1100.35|1094.95|1097.81|1092.41|38
1655174060000|2022-06-14 02:34:20|1097.86|1092.46|1097.28|1091.88|1099.37|1093.97|1097.06|1091.66|40
1655174070000|2022-06-14 02:34:30|1097.23|1091.83|1095.71|1090.31|1097.23|1091.83|1095.7|1090.3|40
1655174080000|2022-06-14 02:34:40|1095.65|1090.25|1095.82|1090.42|1096.21|1090.81|1094.97|1089.57|36
1655174090000|2022-06-14 02:34:50|1096.15|1090.75|1095.26|1089.86|1096.68|1091.28|1095.06|1089.66|40
1655174100000|2022-06-14 02:35:00|1095.23|1089.83|1095.37|1089.97|1096.43|1091.03|1094.91|1089.51|39
1655174110000|2022-06-14 02:35:10|1095.32|1089.92|1095.64|1090.24|1096.73|1091.33|1095.09|1089.69|39
1655174120000|2022-06-14 02:35:20|1095.49|1090.09|1092|1086.6|1095.49|1090.09|1091.94|1086.54|39
1655174130000|2022-06-14 02:35:30|1091.88|1086.48|1088.66|1083.26|1091.88|1086.48|1088.25|1082.85|39
1655174140000|2022-06-14 02:35:40|1088.56|1083.16|1085.12|1079.72|1088.56|1083.16|1085.12|1079.72|39
1655174150000|2022-06-14 02:35:50|1085.18|1079.78|1085.51|1080.11|1085.51|1080.11|1082.78|1077.38|40
1655174160000|2022-06-14 02:36:00|1085.54|1080.14|1083.5|1078.1|1085.77|1080.37|1082.97|1077.57|40
1655174170000|2022-06-14 02:36:10|1083.66|1078.26|1081.81|1076.41|1083.66|1078.26|1079.8|1074.4|39
1655174180000|2022-06-14 02:36:20|1082.19|1076.79|1081.17|1075.77|1082.46|1077.06|1080.33|1074.93|40
1655174190000|2022-06-14 02:36:30|1081.02|1075.62|1079.39|1073.99|1081.18|1075.78|1077.63|1072.23|40
1655174200000|2022-06-14 02:36:40|1079.27|1073.87|1079.83|1074.43|1080.41|1075.01|1078.4|1073|37
1655174210000|2022-06-14 02:36:50|1079.88|1074.48|1083.34|1077.94|1083.34|1077.94|1079.69|1074.29|40
1655174220000|2022-06-14 02:37:00|1083.52|1078.12|1078.96|1073.56|1083.66|1078.26|1078.83|1073.43|39
1655174230000|2022-06-14 02:37:10|1078.82|1073.42|1082.88|1077.48|1083.42|1078.02|1078.71|1073.31|38
1655174240000|2022-06-14 02:37:20|1082.77|1077.37|1083.59|1078.19|1083.75|1078.35|1082.38|1076.98|38
1655174250000|2022-06-14 02:37:30|1083.44|1078.04|1082.09|1076.69|1083.83|1078.43|1081.59|1076.19|40
1655174260000|2022-06-14 02:37:40|1082.02|1076.62|1081.97|1076.57|1082.05|1076.65|1081.2|1075.8|39
1655174270000|2022-06-14 02:37:50|1082.39|1076.99|1083.64|1078.24|1083.7|1078.3|1082.39|1076.99|40
1655174280000|2022-06-14 02:38:00|1083.86|1078.46|1088.68|1083.28|1088.68|1083.28|1083.72|1078.32|37
1655174290000|2022-06-14 02:38:10|1088.29|1082.89|1092.87|1087.47|1093|1087.6|1087.24|1081.84|40
1655174300000|2022-06-14 02:38:20|1093.17|1087.77|1095.39|1089.99|1095.6|1090.2|1093.08|1087.68|40
1655174310000|2022-06-14 02:38:30|1095.65|1090.25|1097.75|1092.35|1098.21|1092.81|1095.65|1090.25|40
1655174320000|2022-06-14 02:38:40|1097.74|1092.34|1100.8|1095.4|1101.02|1095.62|1097.63|1092.23|39
1655174330000|2022-06-14 02:38:50|1100.76|1095.36|1096.92|1091.52|1100.87|1095.47|1096|1090.6|40
1655174340000|2022-06-14 02:39:00|1097.12|1091.72|1100.19|1094.79|1100.19|1094.79|1096.25|1090.85|40
1655174350000|2022-06-14 02:39:10|1100.07|1094.67|1099.28|1093.88|1100.16|1094.76|1099.03|1093.63|38
1655174360000|2022-06-14 02:39:20|1098.94|1093.54|1098.48|1093.08|1099|1093.6|1097.36|1091.96|36
1655174370000|2022-06-14 02:39:30|1098.51|1093.11|1098.4|1093|1099|1093.6|1097.76|1092.36|38
1655174380000|2022-06-14 02:39:40|1098.17|1092.77|1098.42|1093.02|1098.48|1093.08|1097.4|1092|34
1655174390000|2022-06-14 02:39:50|1098.4|1093|1098.3|1092.9|1099.77|1094.37|1098.3|1092.9|36
1655174400000|2022-06-14 02:40:00|1097.95|1092.55|1098.85|1093.45|1098.85|1093.45|1097.56|1092.16|37
1655174410000|2022-06-14 02:40:10|1098.8|1093.4|1099.78|1094.38|1101.83|1096.43|1098.8|1093.4|40
1655174420000|2022-06-14 02:40:20|1099.7|1094.3|1100.81|1095.41|1101.66|1096.26|1099.62|1094.22|39
1655174430000|2022-06-14 02:40:30|1100.72|1095.32|1099.23|1093.83|1101.19|1095.79|1099.23|1093.83|37
1655174440000|2022-06-14 02:40:40|1099.14|1093.74|1094.6|1089.2|1099.14|1093.74|1094.6|1089.2|39
1655174450000|2022-06-14 02:40:50|1094.63|1089.23|1093.23|1087.83|1095.25|1089.85|1093.23|1087.83|38
1655174460000|2022-06-14 02:41:00|1093.27|1087.87|1089.4|1084|1093.73|1088.33|1089.4|1084|40
1655174470000|2022-06-14 02:41:10|1089.48|1084.08|1090.48|1085.08|1090.65|1085.25|1088.92|1083.52|40
1655174480000|2022-06-14 02:41:20|1090.52|1085.12|1095.59|1090.19|1095.6|1090.2|1090.52|1085.12|40
1655174490000|2022-06-14 02:41:30|1095.6|1090.2|1099.72|1094.32|1099.72|1094.32|1095.6|1090.2|39
1655174500000|2022-06-14 02:41:40|1100.28|1094.88|1101.26|1095.86|1101.26|1095.86|1099.68|1094.28|40
1655174510000|2022-06-14 02:41:50|1101.06|1095.66|1101.71|1096.31|1101.84|1096.44|1099.52|1094.12|38
1655174520000|2022-06-14 02:42:00|1101.82|1096.42|1101.42|1096.02|1102.04|1096.64|1099.92|1094.52|39
1655174530000|2022-06-14 02:42:10|1101.64|1096.24|1101.6|1096.2|1102.79|1097.39|1101.25|1095.85|40
1655174540000|2022-06-14 02:42:20|1101.5|1096.1|1098.08|1092.68|1101.5|1096.1|1097.81|1092.41|40
1655174550000|2022-06-14 02:42:30|1098.16|1092.76|1098.36|1092.96|1098.36|1092.96|1096.31|1090.91|39
1655174560000|2022-06-14 02:42:40|1098.19|1092.79|1098.92|1093.52|1100.92|1095.52|1098.08|1092.68|40
1655174570000|2022-06-14 02:42:50|1098.76|1093.36|1099.47|1094.07|1100.7|1095.3|1098.67|1093.27|37
1655174580000|2022-06-14 02:43:00|1099.37|1093.97|1101.35|1095.95|1101.78|1096.38|1099.37|1093.97|40
1655174590000|2022-06-14 02:43:10|1101.09|1095.69|1103.81|1098.41|1103.85|1098.45|1101.09|1095.69|40
1655174600000|2022-06-14 02:43:20|1103.69|1098.29|1106.33|1100.93|1106.49|1101.09|1103.49|1098.09|39
1655174610000|2022-06-14 02:43:30|1106.29|1100.89|1106.71|1101.31|1107.41|1102.01|1105.63|1100.23|38
1655174620000|2022-06-14 02:43:40|1106.73|1101.33|1106.6|1101.2|1107.12|1101.72|1105.71|1100.31|37
1655174630000|2022-06-14 02:43:50|1106.77|1101.37|1105.48|1100.08|1106.86|1101.46|1105.41|1100.01|39
1655174640000|2022-06-14 02:44:00|1105.4|1100|1109.64|1104.24|1109.64|1104.24|1105.4|1100|40
1655174650000|2022-06-14 02:44:10|1109.59|1104.19|1109.03|1103.63|1110.11|1104.71|1107.73|1102.33|39
1655174660000|2022-06-14 02:44:20|1109.18|1103.78|1110.47|1105.07|1110.62|1105.22|1108.57|1103.17|40
1655174670000|2022-06-14 02:44:30|1110.55|1105.15|1110.58|1105.18|1110.82|1105.42|1109.77|1104.37|36
1655174680000|2022-06-14 02:44:40|1110.67|1105.27|1113.66|1108.26|1114.13|1108.73|1110.26|1104.86|37
1655174690000|2022-06-14 02:44:50|1113.86|1108.46|1113.83|1108.43|1114.85|1109.45|1113.26|1107.86|40
1655174700000|2022-06-14 02:45:00|1113.46|1108.06|1115.55|1110.15|1115.91|1110.51|1113.46|1108.06|40
1655174710000|2022-06-14 02:45:10|1115.6|1110.2|1112.84|1107.44|1115.75|1110.35|1112.84|1107.44|37
1655174720000|2022-06-14 02:45:20|1112.99|1107.59|1114.64|1109.24|1115.43|1110.03|1112.25|1106.85|38
1655174730000|2022-06-14 02:45:30|1114.7|1109.3|1116.96|1111.56|1116.99|1111.59|1114.52|1109.12|39
1655174740000|2022-06-14 02:45:40|1116.71|1111.31|1117.02|1111.62|1117.9|1112.5|1116.71|1111.31|37
1655174750000|2022-06-14 02:45:50|1116.64|1111.24|1118.39|1112.99|1118.48|1113.08|1116.58|1111.18|40
1655174760000|2022-06-14 02:46:00|1118.29|1112.89|1116.14|1110.74|1118.41|1113.01|1115.96|1110.56|40
1655174770000|2022-06-14 02:46:10|1116.25|1110.85|1115.37|1109.97|1116.25|1110.85|1114.71|1109.31|39
1655174780000|2022-06-14 02:46:20|1115.36|1109.96|1116.91|1111.51|1116.99|1111.59|1115.08|1109.68|37
1655174790000|2022-06-14 02:46:30|1116.94|1111.54|1115.97|1110.57|1117.02|1111.62|1115.02|1109.62|36
1655174800000|2022-06-14 02:46:40|1116.2|1110.8|1115.23|1109.83|1116.2|1110.8|1115.23|1109.83|40
1655174810000|2022-06-14 02:46:50|1115.33|1109.93|1117.42|1112.02|1117.42|1112.02|1115.3|1109.9|37
1655174820000|2022-06-14 02:47:00|1117.3|1111.9|1116.93|1111.53|1118.68|1113.28|1116.75|1111.35|39
1655174830000|2022-06-14 02:47:10|1116.85|1111.45|1115.57|1110.17|1116.85|1111.45|1115.14|1109.74|37
1655174840000|2022-06-14 02:47:20|1115.56|1110.16|1113.59|1108.19|1115.59|1110.19|1113.44|1108.04|39
1655174850000|2022-06-14 02:47:30|1113.06|1107.66|1111.94|1106.54|1113.2|1107.8|1110.58|1105.18|39
1655174860000|2022-06-14 02:47:40|1111.78|1106.38|1110.42|1105.02|1111.82|1106.42|1110.42|1105.02|39
1655174870000|2022-06-14 02:47:50|1110.51|1105.11|1110.8|1105.4|1111.28|1105.88|1110.4|1105|37
1655174880000|2022-06-14 02:48:00|1110.69|1105.29|1109.88|1104.48|1110.97|1105.57|1108.78|1103.38|40
1655174890000|2022-06-14 02:48:10|1109.57|1104.17|1106.16|1100.76|1110.01|1104.61|1105.91|1100.51|39
1655174900000|2022-06-14 02:48:20|1105.65|1100.25|1109.23|1103.83|1109.48|1104.08|1105.47|1100.07|38
1655174910000|2022-06-14 02:48:30|1109.02|1103.62|1112.28|1106.88|1112.5|1107.1|1109.02|1103.62|39
1655174920000|2022-06-14 02:48:40|1112.22|1106.82|1112|1106.6|1113.81|1108.41|1111.84|1106.44|40
1655174930000|2022-06-14 02:48:50|1112.04|1106.64|1115.05|1109.65|1115.05|1109.65|1111.98|1106.58|40
1655174940000|2022-06-14 02:49:00|1115.16|1109.76|1112.88|1107.48|1115.46|1110.06|1112.71|1107.31|39
1655174950000|2022-06-14 02:49:10|1112.92|1107.52|1113.66|1108.26|1113.66|1108.26|1111.47|1106.07|40
1655174960000|2022-06-14 02:49:20|1114.06|1108.66|1115.42|1110.02|1115.58|1110.18|1114.06|1108.66|39
1655174970000|2022-06-14 02:49:30|1115.52|1110.12|1113.92|1108.52|1115.52|1110.12|1113.9|1108.5|38
1655174980000|2022-06-14 02:49:40|1113.8|1108.4|1114.27|1108.87|1115.24|1109.84|1113.8|1108.4|39
1655174990000|2022-06-14 02:49:50|1114.39|1108.99|1116.4|1111|1116.71|1111.31|1114.38|1108.98|38
1655175000000|2022-06-14 02:50:00|1116.39|1110.99|1116.87|1111.47|1116.91|1111.51|1115.9|1110.5|40
1655175010000|2022-06-14 02:50:10|1117|1111.6|1116.96|1111.56|1117.9|1112.5|1116.47|1111.07|38
1655175020000|2022-06-14 02:50:20|1116.92|1111.52|1115.5|1110.1|1116.96|1111.56|1115.21|1109.81|37
1655175030000|2022-06-14 02:50:30|1115.68|1110.28|1114.14|1108.74|1116.24|1110.84|1113.61|1108.21|38
1655175040000|2022-06-14 02:50:40|1114.13|1108.73|1122.12|1116.72|1122.12|1116.72|1114.13|1108.73|40
1655175050000|2022-06-14 02:50:50|1121.95|1116.55|1126.73|1121.33|1129.3|1123.9|1121.95|1116.55|37
1655175060000|2022-06-14 02:51:00|1127.09|1121.69|1127.74|1122.34|1128.52|1123.12|1125.47|1120.07|39
1655175070000|2022-06-14 02:51:10|1127.66|1122.26|1126.42|1121.02|1128.16|1122.76|1125.85|1120.45|37
1655175080000|2022-06-14 02:51:20|1126.47|1121.07|1127.76|1122.36|1128.32|1122.92|1126.26|1120.86|40
1655175090000|2022-06-14 02:51:30|1127.65|1122.25|1125.44|1120.04|1127.76|1122.36|1125.44|1120.04|40
1655175100000|2022-06-14 02:51:40|1125.51|1120.11|1123.64|1118.24|1125.51|1120.11|1123.54|1118.14|37
1655175110000|2022-06-14 02:51:50|1123.58|1118.18|1121.66|1116.26|1123.58|1118.18|1121.35|1115.95|39
1655175120000|2022-06-14 02:52:00|1121.69|1116.29|1119.87|1114.47|1121.69|1116.29|1119.54|1114.14|40
1655175130000|2022-06-14 02:52:10|1119.9|1114.5|1120.81|1115.41|1123.36|1117.96|1119.57|1114.17|40
1655175140000|2022-06-14 02:52:20|1120.97|1115.57|1118.47|1113.07|1120.97|1115.57|1118.38|1112.98|37
1655175150000|2022-06-14 02:52:30|1118.41|1113.01|1118.36|1112.96|1118.69|1113.29|1117.95|1112.55|38
1655175160000|2022-06-14 02:52:40|1118.34|1112.94|1122.63|1117.23|1122.63|1117.23|1118.23|1112.83|37
1655175170000|2022-06-14 02:52:50|1122.53|1117.13|1119.89|1114.49|1122.94|1117.54|1119.57|1114.17|39
1655175180000|2022-06-14 02:53:00|1120.16|1114.76|1120.97|1115.57|1123.63|1118.23|1120.1|1114.7|39
1655175190000|2022-06-14 02:53:10|1120.94|1115.54|1123.58|1118.18|1124.13|1118.73|1120.9|1115.5|36
1655175200000|2022-06-14 02:53:20|1123.42|1118.02|1124.48|1119.08|1124.48|1119.08|1123.14|1117.74|38
1655175210000|2022-06-14 02:53:30|1124.54|1119.14|1125.07|1119.67|1126.14|1120.74|1123.06|1117.66|40
1655175220000|2022-06-14 02:53:40|1124.74|1119.34|1126.28|1120.88|1126.5|1121.1|1124.45|1119.05|38
1655175230000|2022-06-14 02:53:50|1126.44|1121.04|1126.1|1120.7|1126.44|1121.04|1125.76|1120.36|40
1655175240000|2022-06-14 02:54:00|1126.13|1120.73|1123.71|1118.31|1126.13|1120.73|1123.71|1118.31|37
1655175250000|2022-06-14 02:54:10|1123.64|1118.24|1121.96|1116.56|1123.68|1118.28|1121.25|1115.85|39
1655175260000|2022-06-14 02:54:20|1121.87|1116.47|1121.17|1115.77|1122.72|1117.32|1120.83|1115.43|36
1655175270000|2022-06-14 02:54:30|1121.37|1115.97|1119.75|1114.35|1121.46|1116.06|1119.6|1114.2|39
1655175280000|2022-06-14 02:54:40|1119.96|1114.56|1117.98|1112.58|1120.26|1114.86|1117.83|1112.43|40
1655175290000|2022-06-14 02:54:50|1117.9|1112.5|1118.24|1112.84|1119.3|1113.9|1117.9|1112.5|39
1655175300000|2022-06-14 02:55:00|1118.25|1112.85|1118.02|1112.62|1118.59|1113.19|1117.93|1112.53|37
1655175310000|2022-06-14 02:55:10|1118.1|1112.7|1120.24|1114.84|1121|1115.6|1118|1112.6|37
1655175320000|2022-06-14 02:55:20|1120.13|1114.73|1118.92|1113.52|1120.23|1114.83|1118.68|1113.28|39
1655175330000|2022-06-14 02:55:30|1118.91|1113.51|1118.48|1113.08|1118.98|1113.58|1118.31|1112.91|38
1655175340000|2022-06-14 02:55:40|1118.65|1113.25|1116.89|1111.49|1118.65|1113.25|1116.89|1111.49|40
1655175350000|2022-06-14 02:55:50|1116.97|1111.57|1115.7|1110.3|1116.97|1111.57|1115.48|1110.08|38
1655175360000|2022-06-14 02:56:00|1115.67|1110.27|1114.83|1109.43|1116.05|1110.65|1114.83|1109.43|39
1655175370000|2022-06-14 02:56:10|1114.82|1109.42|1113.57|1108.17|1114.86|1109.46|1113.18|1107.78|35
1655175380000|2022-06-14 02:56:20|1113.79|1108.39|1114.13|1108.73|1114.86|1109.46|1113.19|1107.79|34
1655175390000|2022-06-14 02:56:30|1114.11|1108.71|1113.35|1107.95|1114.16|1108.76|1113.18|1107.78|33
1655175400000|2022-06-14 02:56:40|1113.21|1107.81|1113.88|1108.48|1113.88|1108.48|1112.89|1107.49|36
1655175410000|2022-06-14 02:56:50|1113.94|1108.54|1110.92|1105.52|1113.94|1108.54|1110.92|1105.52|40
1655175420000|2022-06-14 02:57:00|1110.81|1105.41|1111.53|1106.13|1112.24|1106.84|1110.73|1105.33|38
1655175430000|2022-06-14 02:57:10|1111.6|1106.2|1112.32|1106.92|1112.64|1107.24|1111.1|1105.7|36
1655175440000|2022-06-14 02:57:20|1112.54|1107.14|1115.16|1109.76|1116.06|1110.66|1112.54|1107.14|38
1655175450000|2022-06-14 02:57:30|1114.97|1109.57|1115.52|1110.12|1115.6|1110.2|1114.71|1109.31|37
1655175460000|2022-06-14 02:57:40|1115.5|1110.1|1112.25|1106.85|1116.29|1110.89|1111.93|1106.53|38
1655175470000|2022-06-14 02:57:50|1112.34|1106.94|1112.13|1106.73|1112.77|1107.37|1111.95|1106.55|40
1655175480000|2022-06-14 02:58:00|1112.11|1106.71|1112.76|1107.36|1112.82|1107.42|1112.04|1106.64|33
1655175490000|2022-06-14 02:58:10|1112.75|1107.35|1113.76|1108.36|1113.8|1108.4|1111.65|1106.25|36
1655175500000|2022-06-14 02:58:20|1113.71|1108.31|1115.47|1110.07|1115.7|1110.3|1113.64|1108.24|39
1655175510000|2022-06-14 02:58:30|1115.58|1110.18|1115.69|1110.29|1116.05|1110.65|1115.41|1110.01|40
1655175520000|2022-06-14 02:58:40|1115.64|1110.24|1115.84|1110.44|1115.84|1110.44|1115.43|1110.03|40
1655175530000|2022-06-14 02:58:50|1115.82|1110.42|1116.9|1111.5|1117.24|1111.84|1115.82|1110.42|39
1655175540000|2022-06-14 02:59:00|1116.74|1111.34|1116.93|1111.53|1117.18|1111.78|1116.6|1111.2|35
1655175550000|2022-06-14 02:59:10|1117.01|1111.61|1114.38|1108.98|1117.23|1111.83|1114.38|1108.98|38
1655175560000|2022-06-14 02:59:20|1114.5|1109.1|1116.14|1110.74|1116.27|1110.87|1114.5|1109.1|39
1655175570000|2022-06-14 02:59:30|1116.27|1110.87|1115.93|1110.53|1116.52|1111.12|1115.46|1110.06|40
1655175580000|2022-06-14 02:59:40|1116|1110.6|1116.97|1111.57|1117.2|1111.8|1116|1110.6|35
1655175590000|2022-06-14 02:59:50|1116.99|1111.59|1117.69|1112.29|1117.69|1112.29|1116.66|1111.26|38
1655175600000|2022-06-14 03:00:00|1118.46|1113.06|1116.46|1111.06|1120.4|1115|1116.46|1111.06|40
1655175610000|2022-06-14 03:00:10|1116.32|1110.92|1116.15|1110.75|1116.69|1111.29|1115.79|1110.39|39
1655175620000|2022-06-14 03:00:20|1116.14|1110.74|1117.83|1112.43|1117.83|1112.43|1115.83|1110.43|40
1655175630000|2022-06-14 03:00:30|1117.85|1112.45|1120.95|1115.55|1121.23|1115.83|1117.82|1112.42|40
1655175640000|2022-06-14 03:00:40|1120.97|1115.57|1121.75|1116.35|1121.75|1116.35|1120.74|1115.34|38
1655175650000|2022-06-14 03:00:50|1121.79|1116.39|1122.82|1117.42|1123.6|1118.2|1121.79|1116.39|39
1655175660000|2022-06-14 03:01:00|1123.12|1117.72|1122.12|1116.72|1123.12|1117.72|1121.74|1116.34|39
1655175670000|2022-06-14 03:01:10|1122.03|1116.63|1119.62|1114.22|1122.34|1116.94|1119.62|1114.22|38
1655175680000|2022-06-14 03:01:20|1119.61|1114.21|1118.2|1112.8|1119.61|1114.21|1118.2|1112.8|39
1655175690000|2022-06-14 03:01:30|1118.14|1112.74|1116.95|1111.55|1118.38|1112.98|1116.95|1111.55|38
1655175700000|2022-06-14 03:01:40|1117.05|1111.65|1116.08|1110.68|1117.05|1111.65|1116.07|1110.67|36
1655175710000|2022-06-14 03:01:50|1116.11|1110.71|1116.23|1110.83|1116.33|1110.93|1115.71|1110.31|39
1655175720000|2022-06-14 03:02:00|1116.29|1110.89|1116.04|1110.64|1116.29|1110.89|1114.78|1109.38|37
1655175730000|2022-06-14 03:02:10|1116.31|1110.91|1116.4|1111|1117.52|1112.12|1116.2|1110.8|39
1655175740000|2022-06-14 03:02:20|1116.51|1111.11|1114.46|1109.06|1116.54|1111.14|1113.39|1107.99|40
1655175750000|2022-06-14 03:02:30|1114.47|1109.07|1113.97|1108.57|1114.78|1109.38|1113.65|1108.25|39
1655175760000|2022-06-14 03:02:40|1114.26|1108.86|1111.14|1105.74|1114.73|1109.33|1111.08|1105.68|40
1655175770000|2022-06-14 03:02:50|1111.12|1105.72|1109.11|1103.71|1111.41|1106.01|1108.97|1103.57|38
1655175780000|2022-06-14 03:03:00|1109.15|1103.75|1107.3|1101.9|1109.28|1103.88|1106.89|1101.49|40
1655175790000|2022-06-14 03:03:10|1107.29|1101.89|1109.4|1104|1109.4|1104|1106.45|1101.05|39
1655175800000|2022-06-14 03:03:20|1109.44|1104.04|1109.35|1103.95|1110.92|1105.52|1109.3|1103.9|39
1655175810000|2022-06-14 03:03:30|1109.51|1104.11|1110.72|1105.32|1110.72|1105.32|1108.44|1103.04|39
1655175820000|2022-06-14 03:03:40|1110.78|1105.38|1113.57|1108.17|1113.58|1108.18|1110.6|1105.2|38
1655175830000|2022-06-14 03:03:50|1113.33|1107.93|1113.98|1108.58|1114.49|1109.09|1112.89|1107.49|35
1655175840000|2022-06-14 03:04:00|1113.9|1108.5|1111.85|1106.45|1113.98|1108.58|1111.71|1106.31|37
1655175850000|2022-06-14 03:04:10|1112.03|1106.63|1111.84|1106.44|1112.46|1107.06|1111.57|1106.17|38
1655175860000|2022-06-14 03:04:20|1111.82|1106.42|1113.83|1108.43|1114.03|1108.63|1111.47|1106.07|38
1655175870000|2022-06-14 03:04:30|1113.78|1108.38|1110.76|1105.36|1113.91|1108.51|1110.76|1105.36|37
1655175880000|2022-06-14 03:04:40|1110.55|1105.15|1110.16|1104.76|1110.68|1105.28|1109.92|1104.52|37
1655175890000|2022-06-14 03:04:50|1109.96|1104.56|1109.49|1104.09|1110.51|1105.11|1109.48|1104.08|36
1655175900000|2022-06-14 03:05:00|1109.47|1104.07|1110.9|1105.5|1111.73|1106.33|1109.45|1104.05|36
1655175910000|2022-06-14 03:05:10|1111|1105.6|1111.89|1106.49|1112.64|1107.24|1111|1105.6|40
1655175920000|2022-06-14 03:05:20|1112.17|1106.77|1111.53|1106.13|1112.26|1106.86|1111.26|1105.86|38
1655175930000|2022-06-14 03:05:30|1111.42|1106.02|1111.81|1106.41|1111.87|1106.47|1111.21|1105.81|37
1655175940000|2022-06-14 03:05:40|1111.92|1106.52|1112.84|1107.44|1112.85|1107.45|1111.92|1106.52|36
1655175950000|2022-06-14 03:05:50|1112.89|1107.49|1114.63|1109.23|1114.82|1109.42|1112.76|1107.36|37
1655175960000|2022-06-14 03:06:00|1114.51|1109.11|1113.84|1108.44|1114.88|1109.48|1113.84|1108.44|37
1655175970000|2022-06-14 03:06:10|1113.85|1108.45|1114.59|1109.19|1114.59|1109.19|1113.8|1108.4|38
1655175980000|2022-06-14 03:06:20|1114.76|1109.36|1115.72|1110.32|1115.83|1110.43|1114.68|1109.28|38
1655175990000|2022-06-14 03:06:30|1115.85|1110.45|1118.99|1113.59|1118.99|1113.59|1115.57|1110.17|39
1655176000000|2022-06-14 03:06:40|1119.17|1113.77|1118.44|1113.04|1119.86|1114.46|1118.33|1112.93|39
1655176010000|2022-06-14 03:06:50|1118.4|1113|1119.87|1114.47|1120.13|1114.73|1118.4|1113|38
1655176020000|2022-06-14 03:07:00|1119.92|1114.52|1118.78|1113.38|1120.21|1114.81|1118.78|1113.38|37
1655176030000|2022-06-14 03:07:10|1119.04|1113.64|1118.24|1112.84|1119.19|1113.79|1117.98|1112.58|39
1655176040000|2022-06-14 03:07:20|1118.23|1112.83|1118.85|1113.45|1118.85|1113.45|1117.15|1111.75|38
1655176050000|2022-06-14 03:07:30|1118.92|1113.52|1117.58|1112.18|1119.26|1113.86|1117.14|1111.74|37
1655176060000|2022-06-14 03:07:40|1117.84|1112.44|1119.24|1113.84|1119.38|1113.98|1117.78|1112.38|37
1655176070000|2022-06-14 03:07:50|1119.19|1113.79|1120.94|1115.54|1121.17|1115.77|1119.17|1113.77|34
1655176080000|2022-06-14 03:08:00|1120.58|1115.18|1121.22|1115.82|1121.7|1116.3|1120.34|1114.94|35
1655176090000|2022-06-14 03:08:10|1121.42|1116.02|1122.25|1116.85|1122.35|1116.95|1121.19|1115.79|35
1655176100000|2022-06-14 03:08:20|1122.1|1116.7|1122.74|1117.34|1123.26|1117.86|1122.1|1116.7|38
1655176110000|2022-06-14 03:08:30|1122.8|1117.4|1123.38|1117.98|1123.38|1117.98|1122.57|1117.17|36
1655176120000|2022-06-14 03:08:40|1123.44|1118.04|1127.33|1121.93|1127.35|1121.95|1123.44|1118.04|38
1655176130000|2022-06-14 03:08:50|1127.35|1121.95|1127.71|1122.31|1127.83|1122.43|1127.14|1121.74|37
1655176140000|2022-06-14 03:09:00|1127.75|1122.35|1127.77|1122.37|1128.13|1122.73|1127.13|1121.73|39
1655176150000|2022-06-14 03:09:10|1127.54|1122.14|1124.93|1119.53|1127.54|1122.14|1124.88|1119.48|36
1655176160000|2022-06-14 03:09:20|1125.34|1119.94|1125.14|1119.74|1126.27|1120.87|1124.75|1119.35|37
1655176170000|2022-06-14 03:09:30|1125.17|1119.77|1127.18|1121.78|1127.61|1122.21|1125.1|1119.7|36
1655176180000|2022-06-14 03:09:40|1127.22|1121.82|1126.52|1121.12|1127.75|1122.35|1126.46|1121.06|37
1655176190000|2022-06-14 03:09:50|1126.41|1121.01|1124.46|1119.06|1126.41|1121.01|1124.3|1118.9|36
1655176200000|2022-06-14 03:10:00|1124.55|1119.15|1125.23|1119.83|1125.67|1120.27|1124.38|1118.98|37
1655176210000|2022-06-14 03:10:10|1125.35|1119.95|1121.71|1116.31|1125.36|1119.96|1121.62|1116.22|36
1655176220000|2022-06-14 03:10:20|1121.85|1116.45|1121.64|1116.24|1122.01|1116.61|1120.08|1114.68|38
1655176230000|2022-06-14 03:10:30|1121.6|1116.2|1122.04|1116.64|1122.05|1116.65|1120.8|1115.4|37
1655176240000|2022-06-14 03:10:40|1121.76|1116.36|1122.25|1116.85|1122.25|1116.85|1120.68|1115.28|37
1655176250000|2022-06-14 03:10:50|1122.18|1116.78|1122.33|1116.93|1122.89|1117.49|1122.17|1116.77|32
1655176260000|2022-06-14 03:11:00|1122.28|1116.88|1122.35|1116.95|1122.39|1116.99|1121.46|1116.06|38
1655176270000|2022-06-14 03:11:10|1122.31|1116.91|1123.63|1118.23|1123.63|1118.23|1122|1116.6|36
1655176280000|2022-06-14 03:11:20|1123.76|1118.36|1125.68|1120.28|1125.85|1120.45|1123.66|1118.26|37
1655176290000|2022-06-14 03:11:30|1125.69|1120.29|1126.11|1120.71|1126.19|1120.79|1124.88|1119.48|37
1655176300000|2022-06-14 03:11:40|1126.05|1120.65|1126.26|1120.86|1126.68|1121.28|1125.92|1120.52|39
1655176310000|2022-06-14 03:11:50|1126.25|1120.85|1125.99|1120.59|1128.12|1122.72|1125.99|1120.59|36
1655176320000|2022-06-14 03:12:00|1125.69|1120.29|1126.25|1120.85|1127.48|1122.08|1125.29|1119.89|38
1655176330000|2022-06-14 03:12:10|1126.07|1120.67|1126.28|1120.88|1126.62|1121.22|1125.39|1119.99|35
1655176340000|2022-06-14 03:12:20|1126.08|1120.68|1123.79|1118.39|1126.54|1121.14|1123.79|1118.39|40
1655176350000|2022-06-14 03:12:30|1123.87|1118.47|1122.86|1117.46|1124.23|1118.83|1122.78|1117.38|38
1655176360000|2022-06-14 03:12:40|1122.85|1117.45|1121.81|1116.41|1122.96|1117.56|1121.73|1116.33|39
1655176370000|2022-06-14 03:12:50|1121.72|1116.32|1121.44|1116.04|1121.76|1116.36|1120.87|1115.47|38
1655176380000|2022-06-14 03:13:00|1121.45|1116.05|1121.39|1115.99|1122.38|1116.98|1121.21|1115.81|40
1655176390000|2022-06-14 03:13:10|1121.33|1115.93|1121.93|1116.53|1121.93|1116.53|1120.21|1114.81|38
1655176400000|2022-06-14 03:13:20|1122.03|1116.63|1121.49|1116.09|1122.03|1116.63|1120.99|1115.59|36
1655176410000|2022-06-14 03:13:30|1121.71|1116.31|1123.26|1117.86|1123.46|1118.06|1121.71|1116.31|37
1655176420000|2022-06-14 03:13:40|1123.58|1118.18|1124.46|1119.06|1124.92|1119.52|1123.27|1117.87|39
1655176430000|2022-06-14 03:13:50|1124.52|1119.12|1124.57|1119.17|1124.82|1119.42|1124.17|1118.77|36
1655176440000|2022-06-14 03:14:00|1124.65|1119.25|1123.95|1118.55|1124.65|1119.25|1123.38|1117.98|35
1655176450000|2022-06-14 03:14:10|1123.99|1118.59|1124.22|1118.82|1124.27|1118.87|1123.42|1118.02|37
1655176460000|2022-06-14 03:14:20|1124.35|1118.95|1124.53|1119.13|1124.8|1119.4|1124.2|1118.8|39
1655176470000|2022-06-14 03:14:30|1124.62|1119.22|1123.13|1117.73|1125.08|1119.68|1123.13|1117.73|37
1655176480000|2022-06-14 03:14:40|1123.12|1117.72|1123.24|1117.84|1123.24|1117.84|1122.56|1117.16|36
1655176490000|2022-06-14 03:14:50|1123.19|1117.79|1124.36|1118.96|1124.62|1119.22|1123.05|1117.65|38
1655176500000|2022-06-14 03:15:00|1124.33|1118.93|1124.15|1118.75|1124.92|1119.52|1123.24|1117.84|38
1655176510000|2022-06-14 03:15:10|1123.91|1118.51|1125.41|1120.01|1125.62|1120.22|1123.64|1118.24|40
1655176520000|2022-06-14 03:15:20|1125.42|1120.02|1125.88|1120.48|1127.6|1122.2|1125.42|1120.02|38
1655176530000|2022-06-14 03:15:30|1125.71|1120.31|1125.54|1120.14|1126.26|1120.86|1124.91|1119.51|40
1655176540000|2022-06-14 03:15:40|1125.59|1120.19|1125.89|1120.49|1126.6|1121.2|1125.53|1120.13|39
1655176550000|2022-06-14 03:15:50|1125.87|1120.47|1129.7|1124.3|1130|1124.6|1125.63|1120.23|39
1655176560000|2022-06-14 03:16:00|1129.5|1124.1|1129.15|1123.75|1129.5|1124.1|1128.18|1122.78|40
1655176570000|2022-06-14 03:16:10|1129.43|1124.03|1130.41|1125.01|1131.85|1126.45|1129.35|1123.95|39
1655176580000|2022-06-14 03:16:20|1130.38|1124.98|1127.68|1122.28|1130.51|1125.11|1127.68|1122.28|40
1655176590000|2022-06-14 03:16:30|1127.72|1122.32|1128.93|1123.53|1129.35|1123.95|1127.04|1121.64|38
1655176600000|2022-06-14 03:16:40|1128.98|1123.58|1132.75|1127.35|1133.13|1127.73|1128.98|1123.58|37
1655176610000|2022-06-14 03:16:50|1132.74|1127.34|1135.17|1129.77|1135.3|1129.9|1132.74|1127.34|39
1655176620000|2022-06-14 03:17:00|1134.9|1129.5|1134.42|1129.02|1135.45|1130.05|1133.26|1127.86|40
1655176630000|2022-06-14 03:17:10|1134.44|1129.04|1140.25|1134.85|1140.31|1134.91|1134|1128.6|40
1655176640000|2022-06-14 03:17:20|1140.23|1134.83|1137.82|1132.42|1140.33|1134.93|1137.61|1132.21|37
1655176650000|2022-06-14 03:17:30|1137.89|1132.49|1138.25|1132.85|1139.7|1134.3|1137.89|1132.49|38
1655176660000|2022-06-14 03:17:40|1138.31|1132.91|1140.27|1134.87|1140.46|1135.06|1137.94|1132.54|38
1655176670000|2022-06-14 03:17:50|1140.1|1134.7|1142.27|1136.87|1142.62|1137.22|1140.08|1134.68|40
1655176680000|2022-06-14 03:18:00|1142.68|1137.28|1139.13|1133.73|1142.68|1137.28|1138.82|1133.42|36
1655176690000|2022-06-14 03:18:10|1139.35|1133.95|1140.02|1134.62|1140.02|1134.62|1138.8|1133.4|39
1655176700000|2022-06-14 03:18:20|1140.03|1134.63|1139.65|1134.25|1140.11|1134.71|1139.4|1134|39
1655176710000|2022-06-14 03:18:30|1139.59|1134.19|1140.84|1135.44|1142.32|1136.92|1139.54|1134.14|39
1655176720000|2022-06-14 03:18:40|1140.95|1135.55|1139.57|1134.17|1140.95|1135.55|1139.34|1133.94|39
1655176730000|2022-06-14 03:18:50|1139.58|1134.18|1141|1135.6|1141.32|1135.92|1139.33|1133.93|39
1655176740000|2022-06-14 03:19:00|1140.97|1135.57|1139.34|1133.94|1141.12|1135.72|1139.07|1133.67|39
1655176750000|2022-06-14 03:19:10|1139.06|1133.66|1138.8|1133.4|1140.91|1135.51|1138.65|1133.25|40
1655176760000|2022-06-14 03:19:20|1138.82|1133.42|1139.34|1133.94|1139.34|1133.94|1138.42|1133.02|37
1655176770000|2022-06-14 03:19:30|1139.28|1133.88|1140.83|1135.43|1140.92|1135.52|1139|1133.6|38
1655176780000|2022-06-14 03:19:40|1140.93|1135.53|1140.22|1134.82|1142.45|1137.05|1140.22|1134.82|38
1655176790000|2022-06-14 03:19:50|1140.14|1134.74|1139.86|1134.46|1140.14|1134.74|1138.96|1133.56|38
1655176800000|2022-06-14 03:20:00|1140.11|1134.71|1139.4|1134|1140.58|1135.18|1139.34|1133.94|39
1655176810000|2022-06-14 03:20:10|1139.19|1133.79|1138.48|1133.08|1139.19|1133.79|1138.48|1133.08|36
1655176820000|2022-06-14 03:20:20|1138.47|1133.07|1136.72|1131.32|1138.47|1133.07|1136.72|1131.32|39
1655176830000|2022-06-14 03:20:30|1136.78|1131.38|1135.56|1130.16|1136.81|1131.41|1135.56|1130.16|39
1655176840000|2022-06-14 03:20:40|1135.5|1130.1|1135.44|1130.04|1135.99|1130.59|1135.11|1129.71|40
1655176850000|2022-06-14 03:20:50|1135.36|1129.96|1135.52|1130.12|1135.6|1130.2|1134.59|1129.19|39
1655176860000|2022-06-14 03:21:00|1135.46|1130.06|1138.76|1133.36|1139.13|1133.73|1135.42|1130.02|37
1655176870000|2022-06-14 03:21:10|1138.53|1133.13|1136.9|1131.5|1138.6|1133.2|1136.84|1131.44|39
1655176880000|2022-06-14 03:21:20|1137.25|1131.85|1136.43|1131.03|1137.63|1132.23|1136.31|1130.91|38
1655176890000|2022-06-14 03:21:30|1136.65|1131.25|1137.19|1131.79|1137.3|1131.9|1135.78|1130.38|37
1655176900000|2022-06-14 03:21:40|1137.27|1131.87|1136|1130.6|1137.27|1131.87|1135.92|1130.52|36
1655176910000|2022-06-14 03:21:50|1136.26|1130.86|1137.8|1132.4|1137.82|1132.42|1135.76|1130.36|39
1655176920000|2022-06-14 03:22:00|1137.56|1132.16|1136.92|1131.52|1137.7|1132.3|1136.38|1130.98|38
1655176930000|2022-06-14 03:22:10|1136.79|1131.39|1139.83|1134.43|1139.83|1134.43|1136.57|1131.17|39
1655176940000|2022-06-14 03:22:20|1140.01|1134.61|1140.89|1135.49|1141.28|1135.88|1140.01|1134.61|38
1655176950000|2022-06-14 03:22:30|1140.98|1135.58|1139.36|1133.96|1141.1|1135.7|1139.36|1133.96|39
1655176960000|2022-06-14 03:22:40|1139.26|1133.86|1138.89|1133.49|1139.78|1134.38|1138.89|1133.49|40
1655176970000|2022-06-14 03:22:50|1138.8|1133.4|1138.59|1133.19|1138.8|1133.4|1138.05|1132.65|35
1655176980000|2022-06-14 03:23:00|1138.85|1133.45|1137.25|1131.85|1139.08|1133.68|1137.25|1131.85|33
1655176990000|2022-06-14 03:23:10|1137.24|1131.84|1138.37|1132.97|1138.37|1132.97|1136.51|1131.11|37
1655177000000|2022-06-14 03:23:20|1138.27|1132.87|1137.11|1131.71|1138.32|1132.92|1137.11|1131.71|37
1655177010000|2022-06-14 03:23:30|1136.92|1131.52|1136.84|1131.44|1137.59|1132.19|1136.19|1130.79|37
1655177020000|2022-06-14 03:23:40|1137.08|1131.68|1136.67|1131.27|1137.2|1131.8|1136.54|1131.14|38
1655177030000|2022-06-14 03:23:50|1136.81|1131.41|1136.55|1131.15|1138.14|1132.74|1136.55|1131.15|40
1655177040000|2022-06-14 03:24:00|1136.47|1131.07|1137.02|1131.62|1137.02|1131.62|1136.1|1130.7|36
1655177050000|2022-06-14 03:24:10|1137.18|1131.78|1138.27|1132.87|1138.91|1133.51|1137.04|1131.64|36
1655177060000|2022-06-14 03:24:20|1138.35|1132.95|1138.26|1132.86|1138.5|1133.1|1138.13|1132.73|38
1655177070000|2022-06-14 03:24:30|1138.21|1132.81|1140.57|1135.17|1140.57|1135.17|1138.2|1132.8|37
1655177080000|2022-06-14 03:24:40|1140.51|1135.11|1146.28|1140.88|1146.28|1140.88|1140.46|1135.06|37
1655177090000|2022-06-14 03:24:50|1146.35|1140.95|1144.59|1139.19|1146.81|1141.41|1144.44|1139.04|37
1655177100000|2022-06-14 03:25:00|1144.39|1138.99|1151.7|1146.3|1151.7|1146.3|1144.02|1138.62|40
1655177110000|2022-06-14 03:25:10|1151.85|1146.45|1150.51|1145.11|1151.86|1146.46|1149.87|1144.47|40
1655177120000|2022-06-14 03:25:20|1149.81|1144.41|1147.96|1142.56|1149.81|1144.41|1147.88|1142.48|36
1655177130000|2022-06-14 03:25:30|1147.71|1142.31|1148.5|1143.1|1148.57|1143.17|1146.27|1140.87|41
1655177140000|2022-06-14 03:25:40|1148.62|1143.22|1148.2|1142.8|1148.62|1143.22|1147.06|1141.66|39
1655177150000|2022-06-14 03:25:50|1148.62|1143.22|1147.79|1142.39|1148.66|1143.26|1147.5|1142.1|35
1655177160000|2022-06-14 03:26:00|1147.8|1142.4|1147.09|1141.69|1148.35|1142.95|1146.71|1141.31|37
1655177170000|2022-06-14 03:26:10|1146.9|1141.5|1143.6|1138.2|1147.28|1141.88|1143.6|1138.2|38
1655177180000|2022-06-14 03:26:20|1143.8|1138.4|1145.38|1139.98|1147.27|1141.87|1143.41|1138.01|38
1655177190000|2022-06-14 03:26:30|1145.25|1139.85|1145.08|1139.68|1145.25|1139.85|1144.59|1139.19|39
1655177200000|2022-06-14 03:26:40|1145.04|1139.64|1145.19|1139.79|1145.99|1140.59|1144.63|1139.23|40
1655177210000|2022-06-14 03:26:50|1145.29|1139.89|1145.46|1140.06|1146.23|1140.83|1145.14|1139.74|39
1655177220000|2022-06-14 03:27:00|1144.97|1139.57|1147.06|1141.66|1147.11|1141.71|1144.76|1139.36|39
1655177230000|2022-06-14 03:27:10|1146.96|1141.56|1147.24|1141.84|1148.14|1142.74|1146.61|1141.21|37
1655177240000|2022-06-14 03:27:20|1146.8|1141.4|1145.84|1140.44|1147.05|1141.65|1145.74|1140.34|38
1655177250000|2022-06-14 03:27:30|1145.71|1140.31|1147.17|1141.77|1147.97|1142.57|1145.71|1140.31|38
1655177260000|2022-06-14 03:27:40|1147.15|1141.75|1149.71|1144.31|1150.14|1144.74|1147.15|1141.75|40
1655177270000|2022-06-14 03:27:50|1149.72|1144.32|1151.04|1145.64|1151.05|1145.65|1149.04|1143.64|39
1655177280000|2022-06-14 03:28:00|1151.36|1145.96|1152.34|1146.94|1152.78|1147.38|1150.98|1145.58|39
1655177290000|2022-06-14 03:28:10|1152.53|1147.13|1156.25|1150.85|1156.5|1151.1|1152.1|1146.7|38
1655177300000|2022-06-14 03:28:20|1156.37|1150.97|1156.83|1151.43|1156.83|1151.43|1154.68|1149.28|38
1655177310000|2022-06-14 03:28:30|1157.02|1151.62|1157.86|1152.46|1158.64|1153.24|1156.99|1151.59|39
1655177320000|2022-06-14 03:28:40|1158.14|1152.74|1158.67|1153.27|1158.72|1153.32|1156.83|1151.43|37
1655177330000|2022-06-14 03:28:50|1158.55|1153.15|1156.05|1150.65|1158.55|1153.15|1156.05|1150.65|37
1655177340000|2022-06-14 03:29:00|1156.07|1150.67|1157.06|1151.66|1157.56|1152.16|1156.07|1150.67|37
1655177350000|2022-06-14 03:29:10|1157.01|1151.61|1159.35|1153.95|1159.47|1154.07|1156.93|1151.53|37
1655177360000|2022-06-14 03:29:20|1159.26|1153.86|1158.95|1153.55|1159.82|1154.42|1158.95|1153.55|36
1655177370000|2022-06-14 03:29:30|1158.88|1153.48|1153.82|1148.42|1158.88|1153.48|1153.52|1148.12|39
1655177380000|2022-06-14 03:29:40|1153.81|1148.41|1154.94|1149.54|1154.94|1149.54|1153.44|1148.04|40
1655177390000|2022-06-14 03:29:50|1155.02|1149.62|1157.57|1152.17|1157.92|1152.52|1154.81|1149.41|39
1655177400000|2022-06-14 03:30:00|1157.58|1152.18|1153.97|1148.57|1157.69|1152.29|1153.97|1148.57|38
1655177410000|2022-06-14 03:30:10|1154.15|1148.75|1153.24|1147.84|1154.43|1149.03|1153.02|1147.62|38
1655177420000|2022-06-14 03:30:20|1153.06|1147.66|1155.17|1149.77|1155.17|1149.77|1152.24|1146.84|39
1655177430000|2022-06-14 03:30:30|1155.05|1149.65|1156.73|1151.33|1156.98|1151.58|1154.21|1148.81|38
1655177440000|2022-06-14 03:30:40|1156.71|1151.31|1159.26|1153.86|1159.66|1154.26|1156.58|1151.18|39
1655177450000|2022-06-14 03:30:50|1159.56|1154.16|1162.42|1157.02|1163.73|1158.33|1159.15|1153.75|39
1655177460000|2022-06-14 03:31:00|1162.49|1157.09|1164.33|1158.93|1164.33|1158.93|1161.16|1155.76|39
1655177470000|2022-06-14 03:31:10|1164.81|1159.41|1165.85|1160.45|1166.15|1160.75|1164.13|1158.73|39
1655177480000|2022-06-14 03:31:20|1165.97|1160.57|1167.17|1161.77|1168.87|1163.47|1165.22|1159.82|38
1655177490000|2022-06-14 03:31:30|1167.24|1161.84|1167.66|1162.26|1168.28|1162.88|1167.18|1161.78|39
1655177500000|2022-06-14 03:31:40|1167.58|1162.18|1166.15|1160.75|1167.58|1162.18|1165.32|1159.92|37
1655177510000|2022-06-14 03:31:50|1166.43|1161.03|1168.35|1162.95|1168.35|1162.95|1166.43|1161.03|34
1655177520000|2022-06-14 03:32:00|1168.44|1163.04|1167.23|1161.83|1168.46|1163.06|1166.69|1161.29|39
1655177530000|2022-06-14 03:32:10|1167.51|1162.11|1168.18|1162.78|1168.43|1163.03|1166.7|1161.3|39
1655177540000|2022-06-14 03:32:20|1168.1|1162.7|1164.95|1159.55|1168.1|1162.7|1164.51|1159.11|37
1655177550000|2022-06-14 03:32:30|1164.61|1159.21|1163.49|1158.09|1165.44|1160.04|1163.49|1158.09|39
1655177560000|2022-06-14 03:32:40|1163.45|1158.05|1163.62|1158.22|1163.92|1158.52|1162.18|1156.78|38
1655177570000|2022-06-14 03:32:50|1163.74|1158.34|1162.41|1157.01|1163.75|1158.35|1162|1156.6|39
1655177580000|2022-06-14 03:33:00|1162.31|1156.91|1161.55|1156.15|1163.6|1158.2|1161.55|1156.15|39
1655177590000|2022-06-14 03:33:10|1161.54|1156.14|1161.44|1156.04|1163.03|1157.63|1161.34|1155.94|40
1655177600000|2022-06-14 03:33:20|1161.46|1156.06|1163.2|1157.8|1163.28|1157.88|1160.91|1155.51|38
1655177610000|2022-06-14 03:33:30|1163.12|1157.72|1163.68|1158.28|1163.72|1158.32|1162.1|1156.7|37
1655177620000|2022-06-14 03:33:40|1163.69|1158.29|1170.03|1164.63|1170.03|1164.63|1163.69|1158.29|40
1655177630000|2022-06-14 03:33:50|1170.28|1164.88|1172.84|1167.44|1172.84|1167.44|1169.99|1164.59|39
1655177640000|2022-06-14 03:34:00|1173.15|1167.75|1176.79|1171.39|1178.29|1172.89|1172.96|1167.56|39
1655177650000|2022-06-14 03:34:10|1176.6|1171.2|1171.96|1166.56|1176.97|1171.57|1171.96|1166.56|39
1655177660000|2022-06-14 03:34:20|1171.99|1166.59|1173.37|1167.97|1174.39|1168.99|1171.91|1166.51|39
1655177670000|2022-06-14 03:34:30|1173.42|1168.02|1172.47|1167.07|1173.92|1168.52|1172.01|1166.61|36
1655177680000|2022-06-14 03:34:40|1172.36|1166.96|1170.43|1165.03|1172.47|1167.07|1170.43|1165.03|37
1655177690000|2022-06-14 03:34:50|1170.16|1164.76|1173.92|1168.52|1173.92|1168.52|1170.13|1164.73|39
1655177700000|2022-06-14 03:35:00|1174.3|1168.9|1171.35|1165.95|1174.33|1168.93|1171.35|1165.95|36
1655177710000|2022-06-14 03:35:10|1171.37|1165.97|1170.52|1165.12|1171.37|1165.97|1168.54|1163.14|38
1655177720000|2022-06-14 03:35:20|1170.77|1165.37|1168.77|1163.37|1170.9|1165.5|1168.37|1162.97|40
1655177730000|2022-06-14 03:35:30|1168.19|1162.79|1167.17|1161.77|1168.43|1163.03|1166.74|1161.34|40
1655177740000|2022-06-14 03:35:40|1167.23|1161.83|1167.86|1162.46|1169.11|1163.71|1167.23|1161.83|40
1655177750000|2022-06-14 03:35:50|1167.66|1162.26|1168.68|1163.28|1168.78|1163.38|1167.18|1161.78|37
1655177760000|2022-06-14 03:36:00|1168.52|1163.12|1166.58|1161.18|1168.52|1163.12|1166.4|1161|39
1655177770000|2022-06-14 03:36:10|1166.6|1161.2|1166.01|1160.61|1166.77|1161.37|1165.58|1160.18|38
1655177780000|2022-06-14 03:36:20|1165.86|1160.46|1166.47|1161.07|1167.08|1161.68|1165.81|1160.41|38
1655177790000|2022-06-14 03:36:30|1166.54|1161.14|1166.19|1160.79|1166.83|1161.43|1166.13|1160.73|41
1655177800000|2022-06-14 03:36:40|1166.1|1160.7|1165.94|1160.54|1166.22|1160.82|1165.49|1160.09|37
1655177810000|2022-06-14 03:36:50|1165.93|1160.53|1166.28|1160.88|1166.7|1161.3|1165.67|1160.27|38
1655177820000|2022-06-14 03:37:00|1166.09|1160.69|1163.38|1157.98|1166.16|1160.76|1163.35|1157.95|37
1655177830000|2022-06-14 03:37:10|1163.48|1158.08|1162.52|1157.12|1163.49|1158.09|1162.47|1157.07|37
1655177840000|2022-06-14 03:37:20|1162.48|1157.08|1161.53|1156.13|1162.62|1157.22|1161.46|1156.06|40
1655177850000|2022-06-14 03:37:30|1161.31|1155.91|1160.81|1155.41|1161.31|1155.91|1160.08|1154.68|39
1655177860000|2022-06-14 03:37:40|1160.71|1155.31|1160.95|1155.55|1161.39|1155.99|1160.34|1154.94|39
1655177870000|2022-06-14 03:37:50|1161.14|1155.74|1160.56|1155.16|1161.49|1156.09|1160.56|1155.16|38
1655177880000|2022-06-14 03:38:00|1160.49|1155.09|1160.21|1154.81|1160.6|1155.2|1159.92|1154.52|39
1655177890000|2022-06-14 03:38:10|1160.12|1154.72|1158.14|1152.74|1160.12|1154.72|1157.8|1152.4|37
1655177900000|2022-06-14 03:38:20|1158.38|1152.98|1158.64|1153.24|1160.03|1154.63|1158.04|1152.64|39
1655177910000|2022-06-14 03:38:30|1158.68|1153.28|1158.27|1152.87|1158.7|1153.3|1158|1152.6|34
1655177920000|2022-06-14 03:38:40|1158.28|1152.88|1158.74|1153.34|1158.9|1153.5|1158.08|1152.68|38
1655177930000|2022-06-14 03:38:50|1158.81|1153.41|1161.49|1156.09|1161.82|1156.42|1158.48|1153.08|39
1655177940000|2022-06-14 03:39:00|1161.52|1156.12|1158.74|1153.34|1161.53|1156.13|1158.68|1153.28|38
1655177950000|2022-06-14 03:39:10|1158.78|1153.38|1161.65|1156.25|1161.65|1156.25|1158.26|1152.86|39
1655177960000|2022-06-14 03:39:20|1162.22|1156.82|1160.2|1154.8|1163.33|1157.93|1159.85|1154.45|38
1655177970000|2022-06-14 03:39:30|1160.24|1154.84|1159.63|1154.23|1161.09|1155.69|1159.63|1154.23|39
1655177980000|2022-06-14 03:39:40|1159.87|1154.47|1159.4|1154|1159.87|1154.47|1158.27|1152.87|39
1655177990000|2022-06-14 03:39:50|1159.48|1154.08|1158.93|1153.53|1159.9|1154.5|1158.57|1153.17|38
1655178000000|2022-06-14 03:40:00|1159.02|1153.62|1156.31|1150.91|1159.08|1153.68|1156.13|1150.73|39
1655178010000|2022-06-14 03:40:10|1156.33|1150.93|1156.71|1151.31|1157.46|1152.06|1155.62|1150.22|40
1655178020000|2022-06-14 03:40:20|1156.47|1151.07|1155.44|1150.04|1157.02|1151.62|1155.31|1149.91|39
1655178030000|2022-06-14 03:40:30|1155.35|1149.95|1154.98|1149.58|1156.06|1150.66|1154.45|1149.05|39
1655178040000|2022-06-14 03:40:40|1155.04|1149.64|1155.55|1150.15|1155.55|1150.15|1154.35|1148.95|36
1655178050000|2022-06-14 03:40:50|1155.7|1150.3|1157.08|1151.68|1157.16|1151.76|1155.46|1150.06|40
1655178060000|2022-06-14 03:41:00|1157.07|1151.67|1155.89|1150.49|1157.36|1151.96|1155.56|1150.16|38
1655178070000|2022-06-14 03:41:10|1155.64|1150.24|1156.87|1151.47|1156.87|1151.47|1155.21|1149.81|38
1655178080000|2022-06-14 03:41:20|1156.92|1151.52|1158.94|1153.54|1158.94|1153.54|1156.92|1151.52|35
1655178090000|2022-06-14 03:41:30|1159.05|1153.65|1159.47|1154.07|1160.06|1154.66|1158.78|1153.38|39
1655178100000|2022-06-14 03:41:40|1159.49|1154.09|1159.26|1153.86|1159.65|1154.25|1158.83|1153.43|37
1655178110000|2022-06-14 03:41:50|1159.27|1153.87|1160.9|1155.5|1160.9|1155.5|1159.24|1153.84|39
1655178120000|2022-06-14 03:42:00|1161.07|1155.67|1160.28|1154.88|1162.33|1156.93|1160.28|1154.88|38
1655178130000|2022-06-14 03:42:10|1160.23|1154.83|1161.01|1155.61|1161.01|1155.61|1159.05|1153.65|38
1655178140000|2022-06-14 03:42:20|1160.7|1155.3|1165.6|1160.2|1165.73|1160.33|1160.7|1155.3|35
1655178150000|2022-06-14 03:42:30|1165.27|1159.87|1164.86|1159.46|1166.15|1160.75|1164.86|1159.46|40
1655178160000|2022-06-14 03:42:40|1165.1|1159.7|1165.07|1159.67|1165.84|1160.44|1164.7|1159.3|38
1655178170000|2022-06-14 03:42:50|1165.36|1159.96|1165.52|1160.12|1165.67|1160.27|1164.58|1159.18|38
1655178180000|2022-06-14 03:43:00|1165.29|1159.89|1164.88|1159.48|1165.64|1160.24|1164.75|1159.35|34
1655178190000|2022-06-14 03:43:10|1164.92|1159.52|1164.62|1159.22|1165.27|1159.87|1163.88|1158.48|38
1655178200000|2022-06-14 03:43:20|1164.74|1159.34|1164.97|1159.57|1165.02|1159.62|1164.54|1159.14|37
1655178210000|2022-06-14 03:43:30|1165.04|1159.64|1168.09|1162.69|1168.09|1162.69|1165.04|1159.64|39
1655178220000|2022-06-14 03:43:40|1168.16|1162.76|1168.16|1162.76|1169.56|1164.16|1168.15|1162.75|40
1655178230000|2022-06-14 03:43:50|1168.46|1163.06|1168.03|1162.63|1168.89|1163.49|1167.71|1162.31|39
1655178240000|2022-06-14 03:44:00|1167.97|1162.57|1167.54|1162.14|1169.26|1163.86|1167.32|1161.92|39
1655178250000|2022-06-14 03:44:10|1167.65|1162.25|1168.33|1162.93|1168.82|1163.42|1167.38|1161.98|40
1655178260000|2022-06-14 03:44:20|1168.09|1162.69|1165.41|1160.01|1168.09|1162.69|1165.17|1159.77|39
1655178270000|2022-06-14 03:44:30|1165.27|1159.87|1164.61|1159.21|1165.39|1159.99|1164.42|1159.02|40
1655178280000|2022-06-14 03:44:40|1164.46|1159.06|1164.57|1159.17|1165.01|1159.61|1164.31|1158.91|37
1655178290000|2022-06-14 03:44:50|1164.67|1159.27|1164.7|1159.3|1164.97|1159.57|1164.52|1159.12|36
1655178300000|2022-06-14 03:45:00|1164.71|1159.31|1164.04|1158.64|1166.62|1161.22|1164.04|1158.64|40
1655178310000|2022-06-14 03:45:10|1163.9|1158.5|1161.73|1156.33|1163.9|1158.5|1161.5|1156.1|39
1655178320000|2022-06-14 03:45:20|1161.71|1156.31|1162.6|1157.2|1162.6|1157.2|1161.1|1155.7|36
1655178330000|2022-06-14 03:45:30|1162.67|1157.27|1160.11|1154.71|1163.01|1157.61|1159.92|1154.52|37
1655178340000|2022-06-14 03:45:40|1160.05|1154.65|1159.3|1153.9|1160.31|1154.91|1159.25|1153.85|38
1655178350000|2022-06-14 03:45:50|1159.41|1154.01|1160.59|1155.19|1161.1|1155.7|1159.41|1154.01|39
1655178360000|2022-06-14 03:46:00|1160.68|1155.28|1158.94|1153.54|1161.25|1155.85|1158.94|1153.54|36
1655178370000|2022-06-14 03:46:10|1158.81|1153.41|1158.46|1153.06|1158.81|1153.41|1157.82|1152.42|40
1655178380000|2022-06-14 03:46:20|1158.38|1152.98|1156.32|1150.92|1158.38|1152.98|1156.32|1150.92|39
1655178390000|2022-06-14 03:46:30|1156.12|1150.72|1154.65|1149.25|1156.21|1150.81|1154.55|1149.15|38
1655178400000|2022-06-14 03:46:40|1154.73|1149.33|1156.63|1151.23|1156.63|1151.23|1154.73|1149.33|40
1655178410000|2022-06-14 03:46:50|1156.48|1151.08|1156.81|1151.41|1157.18|1151.78|1155.75|1150.35|40
1655178420000|2022-06-14 03:47:00|1156.95|1151.55|1157.69|1152.29|1159.71|1154.31|1156.95|1151.55|39
1655178430000|2022-06-14 03:47:10|1157.18|1151.78|1155.94|1150.54|1157.66|1152.26|1155.66|1150.26|38
1655178440000|2022-06-14 03:47:20|1155.9|1150.5|1159.2|1153.8|1159.2|1153.8|1155.9|1150.5|40
1655178450000|2022-06-14 03:47:30|1159.07|1153.67|1158.66|1153.26|1159.62|1154.22|1158.66|1153.26|37
1655178460000|2022-06-14 03:47:40|1158.84|1153.44|1159.55|1154.15|1159.55|1154.15|1158.35|1152.95|40
1655178470000|2022-06-14 03:47:50|1159.74|1154.34|1159.33|1153.93|1160.35|1154.95|1159.31|1153.91|39
1655178480000|2022-06-14 03:48:00|1159.23|1153.83|1161.26|1155.86|1161.31|1155.91|1159.09|1153.69|37
1655178490000|2022-06-14 03:48:10|1161.49|1156.09|1161.41|1156.01|1161.9|1156.5|1160.81|1155.41|38
1655178500000|2022-06-14 03:48:20|1161.54|1156.14|1163.15|1157.75|1163.23|1157.83|1161.54|1156.14|39
1655178510000|2022-06-14 03:48:30|1163.31|1157.91|1164.04|1158.64|1164.43|1159.03|1163.25|1157.85|36
1655178520000|2022-06-14 03:48:40|1164.62|1159.22|1164.46|1159.06|1164.79|1159.39|1163.94|1158.54|37
1655178530000|2022-06-14 03:48:50|1164.47|1159.07|1162.68|1157.28|1164.55|1159.15|1162.68|1157.28|39
1655178540000|2022-06-14 03:49:00|1162.66|1157.26|1160.18|1154.78|1162.66|1157.26|1159.76|1154.36|39
1655178550000|2022-06-14 03:49:10|1160.38|1154.98|1163.39|1157.99|1163.39|1157.99|1159.97|1154.57|39
1655178560000|2022-06-14 03:49:20|1163.83|1158.43|1165.55|1160.15|1165.8|1160.4|1163.35|1157.95|36
1655178570000|2022-06-14 03:49:30|1165.45|1160.05|1166.15|1160.75|1166.2|1160.8|1165.03|1159.63|35
1655178580000|2022-06-14 03:49:40|1165.72|1160.32|1166.4|1161|1168.2|1162.8|1165.72|1160.32|38
1655178590000|2022-06-14 03:49:50|1166.64|1161.24|1166.71|1161.31|1167.1|1161.7|1165.44|1160.04|39
1655178600000|2022-06-14 03:50:00|1166.49|1161.09|1165.8|1160.4|1167.35|1161.95|1165.8|1160.4|36
1655178610000|2022-06-14 03:50:10|1165.78|1160.38|1163.11|1157.71|1165.78|1160.38|1162.73|1157.33|39
1655178620000|2022-06-14 03:50:20|1163.02|1157.62|1163.05|1157.65|1163.73|1158.33|1162.68|1157.28|40
1655178630000|2022-06-14 03:50:30|1162.88|1157.48|1162.38|1156.98|1163.53|1158.13|1161.84|1156.44|39
1655178640000|2022-06-14 03:50:40|1162.13|1156.73|1162.88|1157.48|1162.88|1157.48|1161.72|1156.32|38
1655178650000|2022-06-14 03:50:50|1163.12|1157.72|1161.74|1156.34|1163.45|1158.05|1161.73|1156.33|38
1655178660000|2022-06-14 03:51:00|1161.9|1156.5|1161.49|1156.09|1162.02|1156.62|1161.44|1156.04|38
1655178670000|2022-06-14 03:51:10|1161.38|1155.98|1160.51|1155.11|1161.38|1155.98|1160.49|1155.09|38
1655178680000|2022-06-14 03:51:20|1160.48|1155.08|1162.46|1157.06|1162.46|1157.06|1160.28|1154.88|37
1655178690000|2022-06-14 03:51:30|1162.67|1157.27|1165.87|1160.47|1165.93|1160.53|1162.5|1157.1|39
1655178700000|2022-06-14 03:51:40|1165.9|1160.5|1164.19|1158.79|1166.05|1160.65|1163.8|1158.4|39
1655178710000|2022-06-14 03:51:50|1164.29|1158.89|1164.42|1159.02|1166.14|1160.74|1164.29|1158.89|39
1655178720000|2022-06-14 03:52:00|1164.69|1159.29|1165.65|1160.25|1165.65|1160.25|1164.45|1159.05|39
1655178730000|2022-06-14 03:52:10|1165.62|1160.22|1166.33|1160.93|1166.85|1161.45|1165.6|1160.2|38
1655178740000|2022-06-14 03:52:20|1166.25|1160.85|1166.47|1161.07|1166.71|1161.31|1166.24|1160.84|38
1655178750000|2022-06-14 03:52:30|1166.5|1161.1|1169.4|1164|1169.4|1164|1166.37|1160.97|39
1655178760000|2022-06-14 03:52:40|1169.1|1163.7|1168.82|1163.42|1169.37|1163.97|1167.38|1161.98|40
1655178770000|2022-06-14 03:52:50|1168.51|1163.11|1170.46|1165.06|1171.49|1166.09|1168.5|1163.1|39
1655178780000|2022-06-14 03:53:00|1170.43|1165.03|1170.58|1165.18|1171|1165.6|1170.16|1164.76|38
1655178790000|2022-06-14 03:53:10|1170.68|1165.28|1170.55|1165.15|1171.28|1165.88|1170.48|1165.08|37
1655178800000|2022-06-14 03:53:20|1170.23|1164.83|1168.41|1163.01|1170.23|1164.83|1168.4|1163|40
1655178810000|2022-06-14 03:53:30|1168.4|1163|1168.65|1163.25|1169.5|1164.1|1168.4|1163|38
1655178820000|2022-06-14 03:53:40|1168.6|1163.2|1167.75|1162.35|1169.05|1163.65|1167.68|1162.28|39
1655178830000|2022-06-14 03:53:50|1167.8|1162.4|1165.51|1160.11|1168.29|1162.89|1165.51|1160.11|37
1655178840000|2022-06-14 03:54:00|1165.56|1160.16|1167.3|1161.9|1167.44|1162.04|1165.51|1160.11|38
1655178850000|2022-06-14 03:54:10|1167.21|1161.81|1168.25|1162.85|1168.56|1163.16|1167.17|1161.77|39
1655178860000|2022-06-14 03:54:20|1168.23|1162.83|1167.88|1162.48|1168.23|1162.83|1167.85|1162.45|32
1655178870000|2022-06-14 03:54:30|1167.9|1162.5|1168.44|1163.04|1168.56|1163.16|1167.27|1161.87|37
1655178880000|2022-06-14 03:54:40|1168.46|1163.06|1168.92|1163.52|1169|1163.6|1168.18|1162.78|39
1655178890000|2022-06-14 03:54:50|1168.82|1163.42|1168.67|1163.27|1169.21|1163.81|1168.57|1163.17|37
1655178900000|2022-06-14 03:55:00|1168.55|1163.15|1171.28|1165.88|1171.28|1165.88|1168.03|1162.63|38
1655178910000|2022-06-14 03:55:10|1171.29|1165.89|1173.08|1167.68|1173.19|1167.79|1171.29|1165.89|37
1655178920000|2022-06-14 03:55:20|1173.05|1167.65|1174.75|1169.35|1174.75|1169.35|1173.05|1167.65|39
1655178930000|2022-06-14 03:55:30|1174.73|1169.33|1175.91|1170.51|1176.42|1171.02|1174.24|1168.84|37
1655178940000|2022-06-14 03:55:40|1175.69|1170.29|1174.59|1169.19|1175.69|1170.29|1173.88|1168.48|37
1655178950000|2022-06-14 03:55:50|1174.53|1169.13|1174.08|1168.68|1174.53|1169.13|1172.94|1167.54|36
1655178960000|2022-06-14 03:56:00|1174.2|1168.8|1171.87|1166.47|1174.55|1169.15|1171.87|1166.47|39
1655178970000|2022-06-14 03:56:10|1171.93|1166.53|1171.85|1166.45|1173.32|1167.92|1171.21|1165.81|40
1655178980000|2022-06-14 03:56:20|1171.61|1166.21|1170.7|1165.3|1171.96|1166.56|1170.61|1165.21|36
1655178990000|2022-06-14 03:56:30|1170.59|1165.19|1170.4|1165|1170.59|1165.19|1168.4|1163|39
1655179000000|2022-06-14 03:56:40|1170.63|1165.23|1170.06|1164.66|1171.33|1165.93|1169.9|1164.5|36
1655179010000|2022-06-14 03:56:50|1170.08|1164.68|1173.13|1167.73|1173.13|1167.73|1170.06|1164.66|38
1655179020000|2022-06-14 03:57:00|1173.16|1167.76|1173|1167.6|1173.16|1167.76|1171.87|1166.47|39
1655179030000|2022-06-14 03:57:10|1173.2|1167.8|1175.05|1169.65|1175.05|1169.65|1173.13|1167.73|39
1655179040000|2022-06-14 03:57:20|1174.99|1169.59|1174.09|1168.69|1175.47|1170.07|1173.02|1167.62|38
1655179050000|2022-06-14 03:57:30|1174.24|1168.84|1172.77|1167.37|1174.81|1169.41|1172.69|1167.29|38
1655179060000|2022-06-14 03:57:40|1172.89|1167.49|1171.91|1166.51|1172.98|1167.58|1171.5|1166.1|39
1655179070000|2022-06-14 03:57:50|1171.94|1166.54|1175.83|1170.43|1175.83|1170.43|1171.92|1166.52|37
1655179080000|2022-06-14 03:58:00|1176.22|1170.82|1174.76|1169.36|1176.73|1171.33|1174.06|1168.66|38
1655179090000|2022-06-14 03:58:10|1174.88|1169.48|1174.55|1169.15|1175.17|1169.77|1174.25|1168.85|38
1655179100000|2022-06-14 03:58:20|1174.64|1169.24|1173.67|1168.27|1174.64|1169.24|1173.41|1168.01|36
1655179110000|2022-06-14 03:58:30|1173.96|1168.56|1170.85|1165.45|1173.96|1168.56|1170.8|1165.4|37
1655179120000|2022-06-14 03:58:40|1170.74|1165.34|1169.4|1164|1170.95|1165.55|1168.84|1163.44|39
1655179130000|2022-06-14 03:58:50|1169.73|1164.33|1170.66|1165.26|1171.48|1166.08|1169.73|1164.33|38
1655179140000|2022-06-14 03:59:00|1170.59|1165.19|1172.78|1167.38|1173.18|1167.78|1170.59|1165.19|38
1655179150000|2022-06-14 03:59:10|1173|1167.6|1172.61|1167.21|1173.71|1168.31|1172.61|1167.21|38
1655179160000|2022-06-14 03:59:20|1172.73|1167.33|1173.59|1168.19|1173.74|1168.34|1172.09|1166.69|38
1655179170000|2022-06-14 03:59:30|1173.68|1168.28|1174.07|1168.67|1174.37|1168.97|1173.68|1168.28|37
1655179180000|2022-06-14 03:59:40|1174|1168.6|1175.07|1169.67|1175.07|1169.67|1173.8|1168.4|38
1655179190000|2022-06-14 03:59:50|1174.71|1169.31|1175.27|1169.87|1175.55|1170.15|1174.63|1169.23|35
1655179200000|2022-06-14 04:00:00|1175.23|1169.83|1176.51|1171.11|1176.51|1171.11|1173.67|1168.27|38
1655179210000|2022-06-14 04:00:10|1176.42|1171.02|1174.16|1168.76|1176.81|1171.41|1174.16|1168.76|39
1655179220000|2022-06-14 04:00:20|1174.3|1168.9|1173.05|1167.65|1174.88|1169.48|1172.92|1167.52|39
1655179230000|2022-06-14 04:00:30|1173.06|1167.66|1174.76|1169.36|1176.39|1170.99|1172.75|1167.35|40
1655179240000|2022-06-14 04:00:40|1174.89|1169.49|1173.54|1168.14|1176.19|1170.79|1173.54|1168.14|40
1655179250000|2022-06-14 04:00:50|1173.65|1168.25|1173.22|1167.82|1173.93|1168.53|1172.85|1167.45|34
1655179260000|2022-06-14 04:01:00|1173.08|1167.68|1170.14|1164.74|1173.16|1167.76|1170.14|1164.74|40
1655179270000|2022-06-14 04:01:10|1170.13|1164.73|1170.23|1164.83|1171.1|1165.7|1169.77|1164.37|37
1655179280000|2022-06-14 04:01:20|1170.33|1164.93|1173.31|1167.91|1173.49|1168.09|1170.33|1164.93|39
1655179290000|2022-06-14 04:01:30|1172.81|1167.41|1173.5|1168.1|1173.5|1168.1|1171.51|1166.11|38
1655179300000|2022-06-14 04:01:40|1173.48|1168.08|1174.18|1168.78|1174.4|1169|1172.73|1167.33|37
1655179310000|2022-06-14 04:01:50|1174.17|1168.77|1175.55|1170.15|1175.72|1170.32|1173.94|1168.54|39
1655179320000|2022-06-14 04:02:00|1175.46|1170.06|1182.15|1176.75|1182.53|1177.13|1175.46|1170.06|39
1655179330000|2022-06-14 04:02:10|1182.07|1176.67|1182.5|1177.1|1182.51|1177.11|1180.06|1174.66|39
1655179340000|2022-06-14 04:02:20|1182.59|1177.19|1182.92|1177.52|1183.63|1178.23|1182.41|1177.01|39
1655179350000|2022-06-14 04:02:30|1183.13|1177.73|1183.42|1178.02|1185.27|1179.87|1183.13|1177.73|40
1655179360000|2022-06-14 04:02:40|1183.63|1178.23|1181.97|1176.57|1184.64|1179.24|1181.97|1176.57|40
1655179370000|2022-06-14 04:02:50|1182|1176.6|1184.42|1179.02|1184.44|1179.04|1181.78|1176.38|38
1655179380000|2022-06-14 04:03:00|1184.29|1178.89|1185.45|1180.05|1185.6|1180.2|1184.07|1178.67|40
1655179390000|2022-06-14 04:03:10|1186.01|1180.61|1186.59|1181.19|1186.7|1181.3|1185.2|1179.8|38
1655179400000|2022-06-14 04:03:20|1186.64|1181.24|1188.29|1182.89|1188.29|1182.89|1186.32|1180.92|34
1655179410000|2022-06-14 04:03:30|1187.99|1182.59|1185.39|1179.99|1188.28|1182.88|1185.21|1179.81|40
1655179420000|2022-06-14 04:03:40|1185.35|1179.95|1186.29|1180.89|1186.4|1181|1184.16|1178.76|38
1655179430000|2022-06-14 04:03:50|1186.55|1181.15|1185.81|1180.41|1187.01|1181.61|1185.49|1180.09|37
1655179440000|2022-06-14 04:04:00|1185.84|1180.44|1187.13|1181.73|1187.48|1182.08|1184.36|1178.96|39
1655179450000|2022-06-14 04:04:10|1187.04|1181.64|1189.95|1184.55|1190.28|1184.88|1187.04|1181.64|38
1655179460000|2022-06-14 04:04:20|1189.56|1184.16|1194.6|1189.2|1194.6|1189.2|1189.43|1184.03|38
1655179470000|2022-06-14 04:04:30|1194.68|1189.28|1192.11|1186.71|1196.19|1190.79|1192.11|1186.71|40
1655179480000|2022-06-14 04:04:40|1192.05|1186.65|1192.85|1187.45|1193|1187.6|1190.71|1185.31|37
1655179490000|2022-06-14 04:04:50|1192.8|1187.4|1191.69|1186.29|1193.98|1188.58|1190.93|1185.53|39
1655179500000|2022-06-14 04:05:00|1191.91|1186.51|1189.68|1184.28|1193.41|1188.01|1189.39|1183.99|40
1655179510000|2022-06-14 04:05:10|1189.7|1184.3|1187.07|1181.67|1190|1184.6|1187.07|1181.67|40
1655179520000|2022-06-14 04:05:20|1186.9|1181.5|1186.45|1181.05|1187.18|1181.78|1185.73|1180.33|39
1655179530000|2022-06-14 04:05:30|1186.57|1181.17|1185.5|1180.1|1186.58|1181.18|1185.1|1179.7|38
1655179540000|2022-06-14 04:05:40|1186.31|1180.91|1187.34|1181.94|1188.38|1182.98|1186.31|1180.91|39
1655179550000|2022-06-14 04:05:50|1187.59|1182.19|1190.42|1185.02|1190.42|1185.02|1187.54|1182.14|37
1655179560000|2022-06-14 04:06:00|1190.23|1184.83|1191.21|1185.81|1191.21|1185.81|1188.9|1183.5|39
1655179570000|2022-06-14 04:06:10|1191.59|1186.19|1193.09|1187.69|1193.51|1188.11|1191.59|1186.19|38
1655179580000|2022-06-14 04:06:20|1193.05|1187.65|1191.97|1186.57|1193.37|1187.97|1191.9|1186.5|37
1655179590000|2022-06-14 04:06:30|1191.62|1186.22|1191.97|1186.57|1192.25|1186.85|1190.77|1185.37|37
1655179600000|2022-06-14 04:06:40|1191.99|1186.59|1190.38|1184.98|1192.1|1186.7|1190.38|1184.98|39
1655179610000|2022-06-14 04:06:50|1190.36|1184.96|1191.49|1186.09|1192|1186.6|1189.89|1184.49|38
1655179620000|2022-06-14 04:07:00|1191.4|1186|1189.98|1184.58|1191.69|1186.29|1189.97|1184.57|40
1655179630000|2022-06-14 04:07:10|1190.11|1184.71|1190.16|1184.76|1191.09|1185.69|1189.44|1184.04|35
1655179640000|2022-06-14 04:07:20|1190.67|1185.27|1189.99|1184.59|1190.67|1185.27|1189.6|1184.2|37
1655179650000|2022-06-14 04:07:30|1189.96|1184.56|1189.12|1183.72|1190.09|1184.69|1189.12|1183.72|38
1655179660000|2022-06-14 04:07:40|1189|1183.6|1189.54|1184.14|1189.72|1184.32|1187.49|1182.09|37
1655179670000|2022-06-14 04:07:50|1189.61|1184.21|1190.48|1185.08|1190.94|1185.54|1188.9|1183.5|36
1655179680000|2022-06-14 04:08:00|1190.49|1185.09|1188.1|1182.7|1190.51|1185.11|1187.99|1182.59|37
1655179690000|2022-06-14 04:08:10|1187.96|1182.56|1186.34|1180.94|1188.15|1182.75|1185.92|1180.52|39
1655179700000|2022-06-14 04:08:20|1186.01|1180.61|1185.39|1179.99|1186.1|1180.7|1185.39|1179.99|38
1655179710000|2022-06-14 04:08:30|1185.28|1179.88|1185.82|1180.42|1187.42|1182.02|1185.17|1179.77|38
1655179720000|2022-06-14 04:08:40|1185.78|1180.38|1184.4|1179|1185.99|1180.59|1184.4|1179|37
1655179730000|2022-06-14 04:08:50|1184.77|1179.37|1185.2|1179.8|1185.94|1180.54|1184.61|1179.21|40
1655179740000|2022-06-14 04:09:00|1185.14|1179.74|1181.96|1176.56|1185.14|1179.74|1181.7|1176.3|38
1655179750000|2022-06-14 04:09:10|1182.31|1176.91|1182.28|1176.88|1182.77|1177.37|1181.99|1176.59|37
1655179760000|2022-06-14 04:09:20|1182.29|1176.89|1181.47|1176.07|1182.29|1176.89|1180.4|1175|38
1655179770000|2022-06-14 04:09:30|1181.44|1176.04|1182.11|1176.71|1182.11|1176.71|1180.23|1174.83|38
1655179780000|2022-06-14 04:09:40|1182.8|1177.4|1181.38|1175.98|1183.29|1177.89|1181.38|1175.98|40
1655179790000|2022-06-14 04:09:50|1181.92|1176.52|1181.74|1176.34|1182.57|1177.17|1181.15|1175.75|40
1655179800000|2022-06-14 04:10:00|1181.83|1176.43|1180.15|1174.75|1181.83|1176.43|1180.12|1174.72|37
1655179810000|2022-06-14 04:10:10|1180.3|1174.9|1179.9|1174.5|1180.44|1175.04|1179.76|1174.36|36
1655179820000|2022-06-14 04:10:20|1179.73|1174.33|1180.86|1175.46|1180.86|1175.46|1178.33|1172.93|39
1655179830000|2022-06-14 04:10:30|1181.06|1175.66|1180.79|1175.39|1182.06|1176.66|1180.79|1175.39|34
1655179840000|2022-06-14 04:10:40|1180.96|1175.56|1178.77|1173.37|1180.96|1175.56|1178.61|1173.21|40
1655179850000|2022-06-14 04:10:50|1178.53|1173.13|1178.1|1172.7|1178.53|1173.13|1177.97|1172.57|35
1655179860000|2022-06-14 04:11:00|1178.02|1172.62|1177.24|1171.84|1178.44|1173.04|1176.36|1170.96|38
1655179870000|2022-06-14 04:11:10|1177.05|1171.65|1177.08|1171.68|1177.87|1172.47|1176.97|1171.57|38
1655179880000|2022-06-14 04:11:20|1177.05|1171.65|1177.09|1171.69|1177.3|1171.9|1176.73|1171.33|37
1655179890000|2022-06-14 04:11:30|1177.17|1171.77|1177.04|1171.64|1177.54|1172.14|1176.55|1171.15|39
1655179900000|2022-06-14 04:11:40|1176.86|1171.46|1178.23|1172.83|1178.23|1172.83|1176.85|1171.45|39
1655179910000|2022-06-14 04:11:50|1178.26|1172.86|1178.58|1173.18|1178.65|1173.25|1177.96|1172.56|38
1655179920000|2022-06-14 04:12:00|1178.61|1173.21|1177.09|1171.69|1178.61|1173.21|1177.05|1171.65|35
1655179930000|2022-06-14 04:12:10|1177|1171.6|1176.07|1170.67|1177.11|1171.71|1175.94|1170.54|37
1655179940000|2022-06-14 04:12:20|1176.12|1170.72|1175.83|1170.43|1176.45|1171.05|1175.4|1170|37
1655179950000|2022-06-14 04:12:30|1175.88|1170.48|1176.09|1170.69|1177.32|1171.92|1175.83|1170.43|37
1655179960000|2022-06-14 04:12:40|1176.01|1170.61|1175.8|1170.4|1176.27|1170.87|1175.72|1170.32|36
1655179970000|2022-06-14 04:12:50|1175.97|1170.57|1175.44|1170.04|1176.07|1170.67|1175.36|1169.96|34
1655179980000|2022-06-14 04:13:00|1175.35|1169.95|1173.28|1167.88|1175.35|1169.95|1173.28|1167.88|39
1655179990000|2022-06-14 04:13:10|1173.31|1167.91|1174.28|1168.88|1174.6|1169.2|1173.31|1167.91|36
1655180000000|2022-06-14 04:13:20|1174.3|1168.9|1174.97|1169.57|1175.49|1170.09|1174.3|1168.9|38
1655180010000|2022-06-14 04:13:30|1174.89|1169.49|1175.74|1170.34|1176.36|1170.96|1174.63|1169.23|39
1655180020000|2022-06-14 04:13:40|1175.69|1170.29|1174.15|1168.75|1175.8|1170.4|1174.15|1168.75|37
1655180030000|2022-06-14 04:13:50|1174.18|1168.78|1170.98|1165.58|1174.18|1168.78|1170.98|1165.58|39
1655180040000|2022-06-14 04:14:00|1171.04|1165.64|1170.44|1165.04|1171.5|1166.1|1169.99|1164.59|40
1655180050000|2022-06-14 04:14:10|1170.76|1165.36|1170.61|1165.21|1171.64|1166.24|1170.47|1165.07|37
1655180060000|2022-06-14 04:14:20|1170.59|1165.19|1170.22|1164.82|1171.19|1165.79|1170.22|1164.82|39
1655180070000|2022-06-14 04:14:30|1170.15|1164.75|1169.96|1164.56|1170.27|1164.87|1169.86|1164.46|34
1655180080000|2022-06-14 04:14:40|1169.89|1164.49|1168.36|1162.96|1170.56|1165.16|1168.29|1162.89|39
1655180090000|2022-06-14 04:14:50|1168.4|1163|1170.88|1165.48|1170.88|1165.48|1168.4|1163|37
1655180100000|2022-06-14 04:15:00|1170.4|1165|1171.77|1166.37|1172.3|1166.9|1170.4|1165|40
1655180110000|2022-06-14 04:15:10|1171.78|1166.38|1168.26|1162.86|1172|1166.6|1168.26|1162.86|37
1655180120000|2022-06-14 04:15:20|1168.34|1162.94|1166.64|1161.24|1168.34|1162.94|1165.96|1160.56|40
1655180130000|2022-06-14 04:15:30|1166.75|1161.35|1166.92|1161.52|1167.26|1161.86|1165.72|1160.32|39
1655180140000|2022-06-14 04:15:40|1166.88|1161.48|1166.44|1161.04|1167.27|1161.87|1165.99|1160.59|37
1655180150000|2022-06-14 04:15:50|1166.72|1161.32|1168.26|1162.86|1168.72|1163.32|1166.37|1160.97|40
1655180160000|2022-06-14 04:16:00|1168.18|1162.78|1168.53|1163.13|1169.9|1164.5|1167.83|1162.43|40
1655180170000|2022-06-14 04:16:10|1168.41|1163.01|1166.45|1161.05|1168.41|1163.01|1166.41|1161.01|38
1655180180000|2022-06-14 04:16:20|1166.61|1161.21|1166.34|1160.94|1168.43|1163.03|1165.77|1160.37|37
1655180190000|2022-06-14 04:16:30|1166.48|1161.08|1164.93|1159.53|1166.5|1161.1|1164.59|1159.19|40
1655180200000|2022-06-14 04:16:40|1164.82|1159.42|1163.87|1158.47|1164.82|1159.42|1163.87|1158.47|40
1655180210000|2022-06-14 04:16:50|1163.9|1158.5|1163.33|1157.93|1163.91|1158.51|1162.38|1156.98|37
1655180220000|2022-06-14 04:17:00|1163.72|1158.32|1162.59|1157.19|1164.67|1159.27|1162.39|1156.99|38
1655180230000|2022-06-14 04:17:10|1162.81|1157.41|1162.37|1156.97|1163.11|1157.71|1162.37|1156.97|39
1655180240000|2022-06-14 04:17:20|1162.36|1156.96|1159.74|1154.34|1162.59|1157.19|1159.7|1154.3|39
1655180250000|2022-06-14 04:17:30|1160.03|1154.63|1159.15|1153.75|1160.21|1154.81|1159.15|1153.75|39
1655180260000|2022-06-14 04:17:40|1159.02|1153.62|1158.41|1153.01|1159.14|1153.74|1157.19|1151.79|39
1655180270000|2022-06-14 04:17:50|1158.39|1152.99|1158.12|1152.72|1159.13|1153.73|1157.95|1152.55|36
1655180280000|2022-06-14 04:18:00|1158.06|1152.66|1158.01|1152.61|1159.06|1153.66|1157.86|1152.46|40
1655180290000|2022-06-14 04:18:10|1158|1152.6|1156.97|1151.57|1158.13|1152.73|1156.71|1151.31|39
1655180300000|2022-06-14 04:18:20|1156.85|1151.45|1157.83|1152.43|1158.48|1153.08|1156.79|1151.39|38
1655180310000|2022-06-14 04:18:30|1157.91|1152.51|1158.51|1153.11|1158.53|1153.13|1157.81|1152.41|40
1655180320000|2022-06-14 04:18:40|1158.5|1153.1|1158.29|1152.89|1159.25|1153.85|1158.29|1152.89|38
1655180330000|2022-06-14 04:18:50|1158.27|1152.87|1157.61|1152.21|1158.38|1152.98|1157.61|1152.21|39
1655180340000|2022-06-14 04:19:00|1157.6|1152.2|1156.73|1151.33|1158.42|1153.02|1156.73|1151.33|35
1655180350000|2022-06-14 04:19:10|1156.32|1150.92|1156.81|1151.41|1157.16|1151.76|1156.07|1150.67|40
1655180360000|2022-06-14 04:19:20|1156.54|1151.14|1155.16|1149.76|1156.77|1151.37|1155.12|1149.72|38
1655180370000|2022-06-14 04:19:30|1155.18|1149.78|1155.85|1150.45|1156.18|1150.78|1155.11|1149.71|37
1655180380000|2022-06-14 04:19:40|1155.96|1150.56|1153.49|1148.09|1155.97|1150.57|1152.98|1147.58|39
1655180390000|2022-06-14 04:19:50|1153.84|1148.44|1152.91|1147.51|1154.59|1149.19|1152.64|1147.24|37
1655180400000|2022-06-14 04:20:00|1152.57|1147.17|1152.27|1146.87|1153.16|1147.76|1151.77|1146.37|39
1655180410000|2022-06-14 04:20:10|1152.23|1146.83|1154.9|1149.5|1155.4|1150|1152.17|1146.77|37
1655180420000|2022-06-14 04:20:20|1155.23|1149.83|1153.17|1147.77|1156.64|1151.24|1153.15|1147.75|40
1655180430000|2022-06-14 04:20:30|1153.32|1147.92|1154.09|1148.69|1155.17|1149.77|1153.26|1147.86|39
1655180440000|2022-06-14 04:20:40|1154.36|1148.96|1154.9|1149.5|1155.43|1150.03|1154.29|1148.89|38
1655180450000|2022-06-14 04:20:50|1154.74|1149.34|1154.77|1149.37|1154.88|1149.48|1154.06|1148.66|40
1655180460000|2022-06-14 04:21:00|1154.45|1149.05|1156.47|1151.07|1156.57|1151.17|1154.19|1148.79|38
1655180470000|2022-06-14 04:21:10|1156.57|1151.17|1152.8|1147.4|1157.13|1151.73|1152.66|1147.26|40
1655180480000|2022-06-14 04:21:20|1152.81|1147.41|1150.38|1144.98|1152.87|1147.47|1150.38|1144.98|38
1655180490000|2022-06-14 04:21:30|1150.25|1144.85|1148.33|1142.93|1150.25|1144.85|1148.33|1142.93|33
1655180500000|2022-06-14 04:21:40|1148.16|1142.76|1151.51|1146.11|1151.51|1146.11|1148.16|1142.76|38
1655180510000|2022-06-14 04:21:50|1151.54|1146.14|1149.92|1144.52|1151.54|1146.14|1149.87|1144.47|37
1655180520000|2022-06-14 04:22:00|1150.22|1144.82|1152.24|1146.84|1152.48|1147.08|1150.06|1144.66|37
1655180530000|2022-06-14 04:22:10|1152.29|1146.89|1151.06|1145.66|1152.62|1147.22|1150.77|1145.37|37
1655180540000|2022-06-14 04:22:20|1151.05|1145.65|1152.04|1146.64|1152.47|1147.07|1149.63|1144.23|39
1655180550000|2022-06-14 04:22:30|1152.09|1146.69|1150.35|1144.95|1152.1|1146.7|1150.35|1144.95|39
1655180560000|2022-06-14 04:22:40|1150.29|1144.89|1149.06|1143.66|1150.61|1145.21|1149.06|1143.66|38
1655180570000|2022-06-14 04:22:50|1148.97|1143.57|1149.09|1143.69|1149.39|1143.99|1148.25|1142.85|40
1655180580000|2022-06-14 04:23:00|1149.17|1143.77|1149.99|1144.59|1151.6|1146.2|1149.17|1143.77|40
1655180590000|2022-06-14 04:23:10|1149.88|1144.48|1152.07|1146.67|1152.07|1146.67|1149.37|1143.97|40
1655180600000|2022-06-14 04:23:20|1151.88|1146.48|1153.28|1147.88|1153.59|1148.19|1151.88|1146.48|38
1655180610000|2022-06-14 04:23:30|1153.34|1147.94|1153.06|1147.66|1153.57|1148.17|1153.02|1147.62|38
1655180620000|2022-06-14 04:23:40|1153.05|1147.65|1153.42|1148.02|1153.58|1148.18|1152.84|1147.44|37
1655180630000|2022-06-14 04:23:50|1153.41|1148.01|1154.17|1148.77|1154.36|1148.96|1153.4|1148|36
1655180640000|2022-06-14 04:24:00|1154.16|1148.76|1153.63|1148.23|1154.16|1148.76|1153.33|1147.93|38
1655180650000|2022-06-14 04:24:10|1153.99|1148.59|1154.17|1148.77|1154.49|1149.09|1153.76|1148.36|38
1655180660000|2022-06-14 04:24:20|1153.95|1148.55|1156.48|1151.08|1156.51|1151.11|1153.7|1148.3|39
1655180670000|2022-06-14 04:24:30|1156.33|1150.93|1156.84|1151.44|1156.84|1151.44|1155.92|1150.52|40
1655180680000|2022-06-14 04:24:40|1156.87|1151.47|1158.43|1153.03|1158.87|1153.47|1156.87|1151.47|40
1655180690000|2022-06-14 04:24:50|1158.41|1153.01|1156.98|1151.58|1158.77|1153.37|1156.58|1151.18|39
1655180700000|2022-06-14 04:25:00|1157.22|1151.82|1157.6|1152.2|1157.82|1152.42|1156.33|1150.93|40
1655180710000|2022-06-14 04:25:10|1157.37|1151.97|1155.67|1150.27|1157.49|1152.09|1155.28|1149.88|39
1655180720000|2022-06-14 04:25:20|1155.82|1150.42|1157.08|1151.68|1157.72|1152.32|1155.29|1149.89|39
1655180730000|2022-06-14 04:25:30|1156.93|1151.53|1158.01|1152.61|1158.01|1152.61|1156.77|1151.37|37
1655180740000|2022-06-14 04:25:40|1157.79|1152.39|1158.64|1153.24|1158.64|1153.24|1157.68|1152.28|38
1655180750000|2022-06-14 04:25:50|1158.76|1153.36|1159.39|1153.99|1160.33|1154.93|1158.69|1153.29|38
1655180760000|2022-06-14 04:26:00|1159.56|1154.16|1158.94|1153.54|1159.71|1154.31|1158.94|1153.54|39
1655180770000|2022-06-14 04:26:10|1158.78|1153.38|1156.82|1151.42|1158.88|1153.48|1156.6|1151.2|38
1655180780000|2022-06-14 04:26:20|1156.87|1151.47|1155.33|1149.93|1157.07|1151.67|1155.11|1149.71|38
1655180790000|2022-06-14 04:26:30|1155.34|1149.94|1155.5|1150.1|1155.87|1150.47|1154.47|1149.07|38
1655180800000|2022-06-14 04:26:40|1155.4|1150|1155.7|1150.3|1155.75|1150.35|1155.15|1149.75|40
1655180810000|2022-06-14 04:26:50|1155.58|1150.18|1155.76|1150.36|1156|1150.6|1155.3|1149.9|35
1655180820000|2022-06-14 04:27:00|1155.79|1150.39|1156.6|1151.2|1156.6|1151.2|1155.73|1150.33|36
1655180830000|2022-06-14 04:27:10|1156.59|1151.19|1155.52|1150.12|1158.01|1152.61|1155.52|1150.12|38
1655180840000|2022-06-14 04:27:20|1155.55|1150.15|1152.19|1146.79|1155.74|1150.34|1152.19|1146.79|39
1655180850000|2022-06-14 04:27:30|1152.1|1146.7|1152.06|1146.66|1152.73|1147.33|1151.88|1146.48|35
1655180860000|2022-06-14 04:27:40|1152.03|1146.63|1150.96|1145.56|1152.03|1146.63|1150.48|1145.08|39
1655180870000|2022-06-14 04:27:50|1151.08|1145.68|1149.44|1144.04|1151.16|1145.76|1149.44|1144.04|39
1655180880000|2022-06-14 04:28:00|1149.24|1143.84|1151.4|1146|1151.42|1146.02|1149.19|1143.79|37
1655180890000|2022-06-14 04:28:10|1151.44|1146.04|1152.84|1147.44|1152.89|1147.49|1151.44|1146.04|37
1655180900000|2022-06-14 04:28:20|1152.81|1147.41|1153.08|1147.68|1153.89|1148.49|1152.81|1147.41|37
1655180910000|2022-06-14 04:28:30|1152.8|1147.4|1153.47|1148.07|1153.47|1148.07|1152.1|1146.7|38
1655180920000|2022-06-14 04:28:40|1153.7|1148.3|1153.78|1148.38|1153.78|1148.38|1153.03|1147.63|38
1655180930000|2022-06-14 04:28:50|1153.9|1148.5|1154.91|1149.51|1155.27|1149.87|1153.9|1148.5|39
1655180940000|2022-06-14 04:29:00|1154.99|1149.59|1153.18|1147.78|1155.34|1149.94|1153.02|1147.62|36
1655180950000|2022-06-14 04:29:10|1153.07|1147.67|1152.55|1147.15|1153.32|1147.92|1152.3|1146.9|39
1655180960000|2022-06-14 04:29:20|1152.25|1146.85|1151.33|1145.93|1152.4|1147|1151.02|1145.62|34
1655180970000|2022-06-14 04:29:30|1151.52|1146.12|1153.64|1148.24|1153.64|1148.24|1151.52|1146.12|39
1655180980000|2022-06-14 04:29:40|1153.62|1148.22|1153.56|1148.16|1154.12|1148.72|1153.38|1147.98|37
1655180990000|2022-06-14 04:29:50|1153.57|1148.17|1153.32|1147.92|1153.63|1148.23|1153.22|1147.82|33
1655181000000|2022-06-14 04:30:00|1153.45|1148.05|1152.86|1147.46|1154.5|1149.1|1152.71|1147.31|36
1655181010000|2022-06-14 04:30:10|1152.83|1147.43|1152.14|1146.74|1152.98|1147.58|1151.19|1145.79|40
1655181020000|2022-06-14 04:30:20|1152.83|1147.43|1154.35|1148.95|1155.24|1149.84|1152.83|1147.43|39
1655181030000|2022-06-14 04:30:30|1154.42|1149.02|1152.3|1146.9|1154.48|1149.08|1152.3|1146.9|38
1655181040000|2022-06-14 04:30:40|1152.29|1146.89|1151.27|1145.87|1152.29|1146.89|1150.44|1145.04|39
1655181050000|2022-06-14 04:30:50|1151.04|1145.64|1150.19|1144.79|1151.04|1145.64|1149.85|1144.45|37
1655181060000|2022-06-14 04:31:00|1150.31|1144.91|1150.06|1144.66|1150.86|1145.46|1149.93|1144.53|37
1655181070000|2022-06-14 04:31:10|1150.16|1144.76|1147.92|1142.52|1150.16|1144.76|1147.35|1141.95|36
1655181080000|2022-06-14 04:31:20|1147.96|1142.56|1148.55|1143.15|1148.73|1143.33|1147.24|1141.84|37
1655181090000|2022-06-14 04:31:30|1148.37|1142.97|1149.68|1144.28|1149.68|1144.28|1148|1142.6|35
1655181100000|2022-06-14 04:31:40|1149.75|1144.35|1150.92|1145.52|1151.43|1146.03|1149.75|1144.35|37
1655181110000|2022-06-14 04:31:50|1150.95|1145.55|1150|1144.6|1151.53|1146.13|1150|1144.6|39
1655181120000|2022-06-14 04:32:00|1150.05|1144.65|1149.32|1143.92|1150.09|1144.69|1148.95|1143.55|39
1655181130000|2022-06-14 04:32:10|1149.33|1143.93|1151.33|1145.93|1151.33|1145.93|1149.08|1143.68|39
1655181140000|2022-06-14 04:32:20|1151.82|1146.42|1152.1|1146.7|1152.59|1147.19|1151.79|1146.39|36
1655181150000|2022-06-14 04:32:30|1152.41|1147.01|1150.63|1145.23|1152.41|1147.01|1150.32|1144.92|37
1655181160000|2022-06-14 04:32:40|1150.86|1145.46|1150.95|1145.55|1151.25|1145.85|1150.54|1145.14|36
1655181170000|2022-06-14 04:32:50|1150.73|1145.33|1150.81|1145.41|1151.11|1145.71|1150.58|1145.18|38
1655181180000|2022-06-14 04:33:00|1150.8|1145.4|1151.15|1145.75|1151.16|1145.76|1150.63|1145.23|36
1655181190000|2022-06-14 04:33:10|1151.17|1145.77|1152.49|1147.09|1152.65|1147.25|1150.84|1145.44|34
1655181200000|2022-06-14 04:33:20|1152.35|1146.95|1151.2|1145.8|1152.62|1147.22|1151.04|1145.64|36
1655181210000|2022-06-14 04:33:30|1151.22|1145.82|1152.04|1146.64|1152.04|1146.64|1150.92|1145.52|39
1655181220000|2022-06-14 04:33:40|1152.13|1146.73|1152.86|1147.46|1152.86|1147.46|1151.18|1145.78|38
1655181230000|2022-06-14 04:33:50|1152.94|1147.54|1153.21|1147.81|1153.4|1148|1152.83|1147.43|38
1655181240000|2022-06-14 04:34:00|1153.23|1147.83|1154.8|1149.4|1154.87|1149.47|1153.19|1147.79|37
1655181250000|2022-06-14 04:34:10|1154.86|1149.46|1155.9|1150.5|1155.93|1150.53|1154.62|1149.22|37
1655181260000|2022-06-14 04:34:20|1156.03|1150.63|1157.6|1152.2|1157.65|1152.25|1155.92|1150.52|39
1655181270000|2022-06-14 04:34:30|1157.82|1152.42|1158.9|1153.5|1159.15|1153.75|1157.69|1152.29|39
1655181280000|2022-06-14 04:34:40|1158.95|1153.55|1162.59|1157.19|1162.92|1157.52|1158.95|1153.55|35
1655181290000|2022-06-14 04:34:50|1162.57|1157.17|1161.68|1156.28|1164.44|1159.04|1161.66|1156.26|40
1655181300000|2022-06-14 04:35:00|1161.7|1156.3|1165.58|1160.18|1165.58|1160.18|1161.62|1156.22|39
1655181310000|2022-06-14 04:35:10|1165.57|1160.17|1161.58|1156.18|1166.75|1161.35|1161.45|1156.05|38
1655181320000|2022-06-14 04:35:20|1161.45|1156.05|1162.61|1157.21|1163.31|1157.91|1161.45|1156.05|40
1655181330000|2022-06-14 04:35:30|1162.64|1157.24|1162.08|1156.68|1162.78|1157.38|1161.9|1156.5|38
1655181340000|2022-06-14 04:35:40|1162.09|1156.69|1161.37|1155.97|1162.09|1156.69|1160.45|1155.05|39
1655181350000|2022-06-14 04:35:50|1161.3|1155.9|1160.39|1154.99|1161.3|1155.9|1160.39|1154.99|36
1655181360000|2022-06-14 04:36:00|1160.4|1155|1157.72|1152.32|1160.4|1155|1157.42|1152.02|37
1655181370000|2022-06-14 04:36:10|1157.52|1152.12|1158.44|1153.04|1159.37|1153.97|1157.52|1152.12|37
1655181380000|2022-06-14 04:36:20|1158.42|1153.02|1157.72|1152.32|1158.44|1153.04|1157.43|1152.03|36
1655181390000|2022-06-14 04:36:30|1157.77|1152.37|1158.02|1152.62|1158.32|1152.92|1157.62|1152.22|38
1655181400000|2022-06-14 04:36:40|1158.09|1152.69|1156.95|1151.55|1158.09|1152.69|1156.95|1151.55|34
1655181410000|2022-06-14 04:36:50|1157.05|1151.65|1156.48|1151.08|1157.05|1151.65|1155.74|1150.34|36
1655181420000|2022-06-14 04:37:00|1156.42|1151.02|1156.58|1151.18|1157.08|1151.68|1156.33|1150.93|34
1655181430000|2022-06-14 04:37:10|1156.44|1151.04|1157.86|1152.46|1157.86|1152.46|1156.44|1151.04|35
1655181440000|2022-06-14 04:37:20|1157.85|1152.45|1159.51|1154.11|1160.08|1154.68|1157.79|1152.39|41
1655181450000|2022-06-14 04:37:30|1159.33|1153.93|1160.61|1155.21|1160.67|1155.27|1159.33|1153.93|35
1655181460000|2022-06-14 04:37:40|1160.49|1155.09|1160.73|1155.33|1161.13|1155.73|1160.29|1154.89|36
1655181470000|2022-06-14 04:37:50|1160.82|1155.42|1161.71|1156.31|1161.92|1156.52|1160.68|1155.28|38
1655181480000|2022-06-14 04:38:00|1161.73|1156.33|1158.77|1153.37|1161.73|1156.33|1158.5|1153.1|35
1655181490000|2022-06-14 04:38:10|1158.98|1153.58|1160.71|1155.31|1160.72|1155.32|1158.85|1153.45|38
1655181500000|2022-06-14 04:38:20|1160.74|1155.34|1161.53|1156.13|1161.56|1156.16|1160.74|1155.34|38
1655181510000|2022-06-14 04:38:30|1161.69|1156.29|1161.1|1155.7|1161.71|1156.31|1160.84|1155.44|36
1655181520000|2022-06-14 04:38:40|1161.16|1155.76|1160.17|1154.77|1161.22|1155.82|1160.03|1154.63|35
1655181530000|2022-06-14 04:38:50|1160.35|1154.95|1160.98|1155.58|1161.13|1155.73|1160.35|1154.95|35
1655181540000|2022-06-14 04:39:00|1160.87|1155.47|1160.44|1155.04|1160.92|1155.52|1160.09|1154.69|39
1655181550000|2022-06-14 04:39:10|1160.45|1155.05|1161.4|1156|1161.74|1156.34|1160.45|1155.05|38
1655181560000|2022-06-14 04:39:20|1161.46|1156.06|1161.48|1156.08|1161.68|1156.28|1160.93|1155.53|34
1655181570000|2022-06-14 04:39:30|1161.47|1156.07|1161.46|1156.06|1161.58|1156.18|1161.08|1155.68|34
1655181580000|2022-06-14 04:39:40|1161.76|1156.36|1160.73|1155.33|1162.06|1156.66|1160.73|1155.33|34
1655181590000|2022-06-14 04:39:50|1160.79|1155.39|1160.5|1155.1|1160.83|1155.43|1160.02|1154.62|39
1655181600000|2022-06-14 04:40:00|1160.49|1155.09|1159.99|1154.59|1160.57|1155.17|1159.7|1154.3|37
1655181610000|2022-06-14 04:40:10|1160|1154.6|1162.92|1157.52|1162.92|1157.52|1159.71|1154.31|39
1655181620000|2022-06-14 04:40:20|1162.77|1157.37|1165.61|1160.21|1165.61|1160.21|1162.77|1157.37|36
1655181630000|2022-06-14 04:40:30|1165.62|1160.22|1166.04|1160.64|1166.11|1160.71|1164.92|1159.52|35
1655181640000|2022-06-14 04:40:40|1166.03|1160.63|1167.66|1162.26|1167.66|1162.26|1165.83|1160.43|38
1655181650000|2022-06-14 04:40:50|1167.74|1162.34|1163.85|1158.45|1168.02|1162.62|1163.66|1158.26|37
1655181660000|2022-06-14 04:41:00|1163.66|1158.26|1166.77|1161.37|1166.81|1161.41|1163.66|1158.26|38
1655181670000|2022-06-14 04:41:10|1166.61|1161.21|1167.39|1161.99|1168.35|1162.95|1166.39|1160.99|40
1655181680000|2022-06-14 04:41:20|1167.19|1161.79|1165.63|1160.23|1167.19|1161.79|1165.2|1159.8|39
1655181690000|2022-06-14 04:41:30|1165.6|1160.2|1164.11|1158.71|1165.6|1160.2|1163.96|1158.56|37
1655181700000|2022-06-14 04:41:40|1164.1|1158.7|1162.69|1157.29|1164.25|1158.85|1162.62|1157.22|40
1655181710000|2022-06-14 04:41:50|1162.82|1157.42|1162.29|1156.89|1162.99|1157.59|1162.29|1156.89|37
1655181720000|2022-06-14 04:42:00|1162.35|1156.95|1161.77|1156.37|1162.35|1156.95|1161.65|1156.25|37
1655181730000|2022-06-14 04:42:10|1161.8|1156.4|1160.74|1155.34|1161.8|1156.4|1160.69|1155.29|37
1655181740000|2022-06-14 04:42:20|1160.71|1155.31|1163.06|1157.66|1163.42|1158.02|1160.71|1155.31|39
1655181750000|2022-06-14 04:42:30|1163.19|1157.79|1164.04|1158.64|1164.17|1158.77|1163.19|1157.79|38
1655181760000|2022-06-14 04:42:40|1164.07|1158.67|1162.93|1157.53|1164.07|1158.67|1162.26|1156.86|34
1655181770000|2022-06-14 04:42:50|1162.94|1157.54|1162.77|1157.37|1163.14|1157.74|1162.77|1157.37|38
1655181780000|2022-06-14 04:43:00|1162.78|1157.38|1165.98|1160.58|1166.15|1160.75|1162.78|1157.38|35
1655181790000|2022-06-14 04:43:10|1165.88|1160.48|1165.43|1160.03|1166.58|1161.18|1165.22|1159.82|37
1655181800000|2022-06-14 04:43:20|1165.47|1160.07|1166.35|1160.95|1166.47|1161.07|1164.99|1159.59|39
1655181810000|2022-06-14 04:43:30|1166.3|1160.9|1165.33|1159.93|1166.3|1160.9|1165.26|1159.86|35
1655181820000|2022-06-14 04:43:40|1165.31|1159.91|1162.62|1157.22|1165.31|1159.91|1162.26|1156.86|40
1655181830000|2022-06-14 04:43:50|1162.63|1157.23|1161.3|1155.9|1162.63|1157.23|1161.3|1155.9|38
1655181840000|2022-06-14 04:44:00|1161.14|1155.74|1160.93|1155.53|1161.64|1156.24|1160.93|1155.53|37
1655181850000|2022-06-14 04:44:10|1160.92|1155.52|1160.75|1155.35|1161.53|1156.13|1159.77|1154.37|38
1655181860000|2022-06-14 04:44:20|1160.64|1155.24|1161.26|1155.86|1162.4|1157|1160.62|1155.22|38
1655181870000|2022-06-14 04:44:30|1161.29|1155.89|1160.87|1155.47|1161.57|1156.17|1160.52|1155.12|39
1655181880000|2022-06-14 04:44:40|1160.84|1155.44|1160.36|1154.96|1161.1|1155.7|1160.12|1154.72|39
1655181890000|2022-06-14 04:44:50|1160.15|1154.75|1159.25|1153.85|1160.4|1155|1159.25|1153.85|35
1655181900000|2022-06-14 04:45:00|1159.07|1153.67|1161.94|1156.54|1162.47|1157.07|1158.53|1153.13|41
1655181910000|2022-06-14 04:45:10|1162.01|1156.61|1161.67|1156.27|1162.49|1157.09|1161.42|1156.02|37
1655181920000|2022-06-14 04:45:20|1161.64|1156.24|1165.3|1159.9|1165.3|1159.9|1161.47|1156.07|37
1655181930000|2022-06-14 04:45:30|1165.31|1159.91|1163.73|1158.33|1165.61|1160.21|1163.73|1158.33|38
1655181940000|2022-06-14 04:45:40|1163.7|1158.3|1164.53|1159.13|1165.31|1159.91|1163.7|1158.3|39
1655181950000|2022-06-14 04:45:50|1164.78|1159.38|1164.45|1159.05|1164.92|1159.52|1164.1|1158.7|39
1655181960000|2022-06-14 04:46:00|1164.38|1158.98|1165.32|1159.92|1165.54|1160.14|1164.19|1158.79|37
1655181970000|2022-06-14 04:46:10|1165.38|1159.98|1166.05|1160.65|1166.05|1160.65|1165.14|1159.74|34
1655181980000|2022-06-14 04:46:20|1166.08|1160.68|1164.36|1158.96|1166.35|1160.95|1164.36|1158.96|35
1655181990000|2022-06-14 04:46:30|1164.38|1158.98|1165.33|1159.93|1165.34|1159.94|1164.38|1158.98|36
1655182000000|2022-06-14 04:46:40|1165.26|1159.86|1164.47|1159.07|1165.26|1159.86|1164.11|1158.71|32
1655182010000|2022-06-14 04:46:50|1163.9|1158.5|1162.14|1156.74|1163.9|1158.5|1162.13|1156.73|36
1655182020000|2022-06-14 04:47:00|1162.08|1156.68|1161.67|1156.27|1162.31|1156.91|1161.52|1156.12|35
1655182030000|2022-06-14 04:47:10|1161.9|1156.5|1164.32|1158.92|1164.39|1158.99|1161.9|1156.5|37
1655182040000|2022-06-14 04:47:20|1164.33|1158.93|1162.71|1157.31|1164.41|1159.01|1162.71|1157.31|36
1655182050000|2022-06-14 04:47:30|1163.1|1157.7|1163.35|1157.95|1163.74|1158.34|1162.24|1156.84|37
1655182060000|2022-06-14 04:47:40|1163.41|1158.01|1163.31|1157.91|1163.47|1158.07|1163.22|1157.82|34
1655182070000|2022-06-14 04:47:50|1163.21|1157.81|1164.57|1159.17|1164.61|1159.21|1163.21|1157.81|36
1655182080000|2022-06-14 04:48:00|1164.59|1159.19|1164.97|1159.57|1164.97|1159.57|1163.6|1158.2|33
1655182090000|2022-06-14 04:48:10|1165.14|1159.74|1166.47|1161.07|1166.54|1161.14|1165.04|1159.64|38
1655182100000|2022-06-14 04:48:20|1166.51|1161.11|1167.5|1162.1|1167.69|1162.29|1166.51|1161.11|40
1655182110000|2022-06-14 04:48:30|1167.54|1162.14|1163.84|1158.44|1167.75|1162.35|1163.84|1158.44|36
1655182120000|2022-06-14 04:48:40|1163.69|1158.29|1163.71|1158.31|1164.08|1158.68|1163.49|1158.09|34
1655182130000|2022-06-14 04:48:50|1163.74|1158.34|1161.1|1155.7|1163.74|1158.34|1161.1|1155.7|38
1655182140000|2022-06-14 04:49:00|1161.05|1155.65|1160.43|1155.03|1161.24|1155.84|1160.16|1154.76|36
1655182150000|2022-06-14 04:49:10|1160.41|1155.01|1156.68|1151.28|1160.63|1155.23|1156.58|1151.18|38
1655182160000|2022-06-14 04:49:20|1157.27|1151.87|1154.41|1149.01|1158.21|1152.81|1154.41|1149.01|40
1655182170000|2022-06-14 04:49:30|1154.48|1149.08|1153.35|1147.95|1154.71|1149.31|1153.3|1147.9|39
1655182180000|2022-06-14 04:49:40|1153.48|1148.08|1153.04|1147.64|1154.27|1148.87|1152.34|1146.94|39
1655182190000|2022-06-14 04:49:50|1153|1147.6|1154.79|1149.39|1154.81|1149.41|1152.87|1147.47|40
1655182200000|2022-06-14 04:50:00|1154.9|1149.5|1151.51|1146.11|1154.9|1149.5|1151.32|1145.92|39
1655182210000|2022-06-14 04:50:10|1151.52|1146.12|1150.49|1145.09|1151.52|1146.12|1150|1144.6|40
1655182220000|2022-06-14 04:50:20|1150.85|1145.45|1151.85|1146.45|1152.57|1147.17|1150.85|1145.45|38
1655182230000|2022-06-14 04:50:30|1151.71|1146.31|1151.25|1145.85|1151.84|1146.44|1150.54|1145.14|37
1655182240000|2022-06-14 04:50:40|1151.24|1145.84|1149.53|1144.13|1151.5|1146.1|1149.41|1144.01|39
1655182250000|2022-06-14 04:50:50|1149.57|1144.17|1149.03|1143.63|1149.73|1144.33|1149.03|1143.63|38
1655182260000|2022-06-14 04:51:00|1148.85|1143.45|1150.65|1145.25|1150.72|1145.32|1148.71|1143.31|38
1655182270000|2022-06-14 04:51:10|1150.58|1145.18|1148.66|1143.26|1151.61|1146.21|1148.66|1143.26|39
1655182280000|2022-06-14 04:51:20|1148.18|1142.78|1146.45|1141.05|1148.23|1142.83|1146.32|1140.92|38
1655182290000|2022-06-14 04:51:30|1146.26|1140.86|1146.41|1141.01|1146.79|1141.39|1146.13|1140.73|38
1655182300000|2022-06-14 04:51:40|1146.26|1140.86|1147.23|1141.83|1148.55|1143.15|1145.99|1140.59|38
1655182310000|2022-06-14 04:51:50|1147.17|1141.77|1148.41|1143.01|1148.41|1143.01|1146.75|1141.35|37
1655182320000|2022-06-14 04:52:00|1148.54|1143.14|1146.17|1140.77|1148.98|1143.58|1146.17|1140.77|37
1655182330000|2022-06-14 04:52:10|1146.11|1140.71|1145.21|1139.81|1146.97|1141.57|1145.14|1139.74|38
1655182340000|2022-06-14 04:52:20|1145.18|1139.78|1142.06|1136.66|1145.8|1140.4|1142.06|1136.66|39
1655182350000|2022-06-14 04:52:30|1141.96|1136.56|1140.57|1135.17|1142.46|1137.06|1139.4|1134|40
1655182360000|2022-06-14 04:52:40|1140.84|1135.44|1140.89|1135.49|1141.11|1135.71|1139.13|1133.73|39
1655182370000|2022-06-14 04:52:50|1140.83|1135.43|1138.94|1133.54|1141.14|1135.74|1138.88|1133.48|39
1655182380000|2022-06-14 04:53:00|1138.97|1133.57|1138.31|1132.91|1139.25|1133.85|1138.07|1132.67|38
1655182390000|2022-06-14 04:53:10|1138.08|1132.68|1140.63|1135.23|1140.63|1135.23|1137.57|1132.17|40
1655182400000|2022-06-14 04:53:20|1140.57|1135.17|1138.24|1132.84|1140.72|1135.32|1138.24|1132.84|39
1655182410000|2022-06-14 04:53:30|1137.64|1132.24|1137.91|1132.51|1138.94|1133.54|1137.64|1132.24|40
1655182420000|2022-06-14 04:53:40|1138|1132.6|1140.84|1135.44|1141.16|1135.76|1137.39|1131.99|40
1655182430000|2022-06-14 04:53:50|1140.94|1135.54|1141.88|1136.48|1142.08|1136.68|1140.85|1135.45|39
1655182440000|2022-06-14 04:54:00|1142.01|1136.61|1141.31|1135.91|1142.25|1136.85|1141.02|1135.62|38
1655182450000|2022-06-14 04:54:10|1141.27|1135.87|1141.23|1135.83|1141.58|1136.18|1140.94|1135.54|40
1655182460000|2022-06-14 04:54:20|1140.98|1135.58|1143.01|1137.61|1143.05|1137.65|1140.79|1135.39|37
1655182470000|2022-06-14 04:54:30|1143.1|1137.7|1142.51|1137.11|1143.26|1137.86|1141.6|1136.2|40
1655182480000|2022-06-14 04:54:40|1142.57|1137.17|1143.26|1137.86|1143.49|1138.09|1142.57|1137.17|36
1655182490000|2022-06-14 04:54:50|1143.37|1137.97|1141.99|1136.59|1143.73|1138.33|1141.99|1136.59|36
1655182500000|2022-06-14 04:55:00|1141.53|1136.13|1143.44|1138.04|1143.49|1138.09|1141.37|1135.97|37
1655182510000|2022-06-14 04:55:10|1143.45|1138.05|1141.93|1136.53|1143.57|1138.17|1141.7|1136.3|40
1655182520000|2022-06-14 04:55:20|1141.81|1136.41|1141.99|1136.59|1142.66|1137.26|1141.62|1136.22|38
1655182530000|2022-06-14 04:55:30|1142|1136.6|1140.52|1135.12|1142.2|1136.8|1140.27|1134.87|38
1655182540000|2022-06-14 04:55:40|1140.46|1135.06|1140.25|1134.85|1140.72|1135.32|1140.01|1134.61|36
1655182550000|2022-06-14 04:55:50|1140.23|1134.83|1139.63|1134.23|1140.75|1135.35|1139.25|1133.85|39
1655182560000|2022-06-14 04:56:00|1139.62|1134.22|1141.5|1136.1|1141.54|1136.14|1139.62|1134.22|35
1655182570000|2022-06-14 04:56:10|1141.45|1136.05|1140.82|1135.42|1141.64|1136.24|1140.37|1134.97|37
1655182580000|2022-06-14 04:56:20|1140.9|1135.5|1142.79|1137.39|1142.86|1137.46|1140.47|1135.07|38
1655182590000|2022-06-14 04:56:30|1142.84|1137.44|1144.08|1138.68|1144.08|1138.68|1142.76|1137.36|36
1655182600000|2022-06-14 04:56:40|1144.33|1138.93|1145.94|1140.54|1145.94|1140.54|1144.12|1138.72|38
1655182610000|2022-06-14 04:56:50|1145.87|1140.47|1146.97|1141.57|1147.33|1141.93|1145.87|1140.47|36
1655182620000|2022-06-14 04:57:00|1147.05|1141.65|1146.87|1141.47|1147.09|1141.69|1146.09|1140.69|38
1655182630000|2022-06-14 04:57:10|1146.94|1141.54|1146.54|1141.14|1147.24|1141.84|1146.25|1140.85|34
1655182640000|2022-06-14 04:57:20|1146.5|1141.1|1144.28|1138.88|1146.52|1141.12|1144.16|1138.76|37
1655182650000|2022-06-14 04:57:30|1144.29|1138.89|1144.42|1139.02|1146.11|1140.71|1144.07|1138.67|38
1655182660000|2022-06-14 04:57:40|1144.5|1139.1|1144.31|1138.91|1144.96|1139.56|1144.21|1138.81|38
1655182670000|2022-06-14 04:57:50|1144.3|1138.9|1146.66|1141.26|1146.72|1141.32|1144.29|1138.89|37
1655182680000|2022-06-14 04:58:00|1146.61|1141.21|1147.34|1141.94|1147.35|1141.95|1146.5|1141.1|38
1655182690000|2022-06-14 04:58:10|1147.29|1141.89|1147.44|1142.04|1147.5|1142.1|1146.88|1141.48|39
1655182700000|2022-06-14 04:58:20|1147.51|1142.11|1146.59|1141.19|1147.51|1142.11|1146.07|1140.67|39
1655182710000|2022-06-14 04:58:30|1146.75|1141.35|1147.63|1142.23|1147.63|1142.23|1146.62|1141.22|37
1655182720000|2022-06-14 04:58:40|1147.74|1142.34|1149.57|1144.17|1152.13|1146.73|1147.74|1142.34|38
1655182730000|2022-06-14 04:58:50|1149.83|1144.43|1154.05|1148.65|1154.3|1148.9|1149.83|1144.43|39
1655182740000|2022-06-14 04:59:00|1154.14|1148.74|1156.28|1150.88|1156.5|1151.1|1154.14|1148.74|38
1655182750000|2022-06-14 04:59:10|1156.29|1150.89|1157.41|1152.01|1157.41|1152.01|1154.91|1149.51|37
1655182760000|2022-06-14 04:59:20|1157.55|1152.15|1157.33|1151.93|1160.23|1154.83|1157.33|1151.93|39
1655182770000|2022-06-14 04:59:30|1157.36|1151.96|1159.09|1153.69|1159.41|1154.01|1157.15|1151.75|39
1655182780000|2022-06-14 04:59:40|1158.95|1153.55|1157.61|1152.21|1158.97|1153.57|1157.13|1151.73|38
1655182790000|2022-06-14 04:59:50|1157.59|1152.19|1157.66|1152.26|1158.8|1153.4|1157.56|1152.16|39
1655182800000|2022-06-14 05:00:00|1157.92|1152.52|1157.7|1152.3|1158.21|1152.81|1156.7|1151.3|36
1655182810000|2022-06-14 05:00:10|1158.4|1153|1157.94|1152.54|1159.01|1153.61|1157.84|1152.44|38
1655182820000|2022-06-14 05:00:20|1158.03|1152.63|1158.76|1153.36|1158.79|1153.39|1158.03|1152.63|35
1655182830000|2022-06-14 05:00:30|1158.68|1153.28|1159.56|1154.16|1160.08|1154.68|1158.68|1153.28|39
1655182840000|2022-06-14 05:00:40|1159.57|1154.17|1159.53|1154.13|1161.06|1155.66|1159|1153.6|39
1655182850000|2022-06-14 05:00:50|1159.23|1153.83|1158.52|1153.12|1160.14|1154.74|1158.52|1153.12|36
1655182860000|2022-06-14 05:01:00|1158.68|1153.28|1158.84|1153.44|1159.27|1153.87|1157.73|1152.33|39
1655182870000|2022-06-14 05:01:10|1158.96|1153.56|1157.71|1152.31|1159.22|1153.82|1157.48|1152.08|39
1655182880000|2022-06-14 05:01:20|1157.73|1152.33|1158.01|1152.61|1158.48|1153.08|1157.19|1151.79|37
1655182890000|2022-06-14 05:01:30|1158.09|1152.69|1156.37|1150.97|1158.25|1152.85|1156.37|1150.97|34
1655182900000|2022-06-14 05:01:40|1156.42|1151.02|1155.74|1150.34|1156.44|1151.04|1155.17|1149.77|35
1655182910000|2022-06-14 05:01:50|1156|1150.6|1153.09|1147.69|1156.39|1150.99|1152.5|1147.1|40
1655182920000|2022-06-14 05:02:00|1152.94|1147.54|1154.44|1149.04|1154.44|1149.04|1152.71|1147.31|39
1655182930000|2022-06-14 05:02:10|1154.26|1148.86|1155.17|1149.77|1156.6|1151.2|1153.55|1148.15|39
1655182940000|2022-06-14 05:02:20|1155.21|1149.81|1153.85|1148.45|1155.21|1149.81|1153.78|1148.38|38
1655182950000|2022-06-14 05:02:30|1153.89|1148.49|1153.81|1148.41|1154.41|1149.01|1153.49|1148.09|39
1655182960000|2022-06-14 05:02:40|1153.94|1148.54|1154.8|1149.4|1155.46|1150.06|1153.94|1148.54|37
1655182970000|2022-06-14 05:02:50|1154.67|1149.27|1154.71|1149.31|1155.25|1149.85|1154.66|1149.26|40
1655182980000|2022-06-14 05:03:00|1154.67|1149.27|1155.86|1150.46|1155.92|1150.52|1154.62|1149.22|36
1655182990000|2022-06-14 05:03:10|1155.84|1150.44|1157.11|1151.71|1157.11|1151.71|1155.84|1150.44|35
1655183000000|2022-06-14 05:03:20|1157.13|1151.73|1157.03|1151.63|1157.34|1151.94|1157.03|1151.63|36
1655183010000|2022-06-14 05:03:30|1157.05|1151.65|1157.59|1152.19|1157.59|1152.19|1156.88|1151.48|34
1655183020000|2022-06-14 05:03:40|1157.58|1152.18|1158.75|1153.35|1158.81|1153.41|1157.58|1152.18|36
1655183030000|2022-06-14 05:03:50|1158.76|1153.36|1159|1153.6|1159.42|1154.02|1158.45|1153.05|40
1655183040000|2022-06-14 05:04:00|1158.96|1153.56|1158.32|1152.92|1158.96|1153.56|1157.45|1152.05|37
1655183050000|2022-06-14 05:04:10|1158.41|1153.01|1159.06|1153.66|1159.29|1153.89|1158.35|1152.95|36
1655183060000|2022-06-14 05:04:20|1159.2|1153.8|1165.1|1159.7|1165.54|1160.14|1159.2|1153.8|40
1655183070000|2022-06-14 05:04:30|1164.87|1159.47|1168.01|1162.61|1168.13|1162.73|1164.87|1159.47|39
1655183080000|2022-06-14 05:04:40|1167.82|1162.42|1169.52|1164.12|1169.52|1164.12|1167.34|1161.94|40
1655183090000|2022-06-14 05:04:50|1169.6|1164.2|1169.2|1163.8|1169.9|1164.5|1168.47|1163.07|40
1655183100000|2022-06-14 05:05:00|1169.68|1164.28|1167.75|1162.35|1169.99|1164.59|1167.75|1162.35|37
1655183110000|2022-06-14 05:05:10|1167.71|1162.31|1167.81|1162.41|1169.08|1163.68|1167.49|1162.09|39
1655183120000|2022-06-14 05:05:20|1167.84|1162.44|1167.16|1161.76|1167.87|1162.47|1166.94|1161.54|38
1655183130000|2022-06-14 05:05:30|1167.14|1161.74|1170.24|1164.84|1170.26|1164.86|1167.09|1161.69|39
1655183140000|2022-06-14 05:05:40|1170.31|1164.91|1174.98|1169.58|1175.46|1170.06|1170.31|1164.91|40
1655183150000|2022-06-14 05:05:50|1175.16|1169.76|1173.04|1167.64|1175.16|1169.76|1173.04|1167.64|40
1655183160000|2022-06-14 05:06:00|1173.25|1167.85|1173.45|1168.05|1173.45|1168.05|1170.78|1165.38|38
1655183170000|2022-06-14 05:06:10|1173.3|1167.9|1171.45|1166.05|1173.3|1167.9|1171.03|1165.63|39
1655183180000|2022-06-14 05:06:20|1171.68|1166.28|1171.76|1166.36|1172.56|1167.16|1171.43|1166.03|39
1655183190000|2022-06-14 05:06:30|1171.8|1166.4|1169.95|1164.55|1171.8|1166.4|1169.58|1164.18|40
1655183200000|2022-06-14 05:06:40|1169.97|1164.57|1170.64|1165.24|1171.89|1166.49|1169.94|1164.54|38
1655183210000|2022-06-14 05:06:50|1170.75|1165.35|1171.38|1165.98|1171.74|1166.34|1170.75|1165.35|37
1655183220000|2022-06-14 05:07:00|1171.27|1165.87|1172.14|1166.74|1172.14|1166.74|1171.01|1165.61|38
1655183230000|2022-06-14 05:07:10|1172.25|1166.85|1172.71|1167.31|1172.93|1167.53|1171.95|1166.55|37
1655183240000|2022-06-14 05:07:20|1172.74|1167.34|1172.91|1167.51|1174.23|1168.83|1172.48|1167.08|38
1655183250000|2022-06-14 05:07:30|1172.69|1167.29|1173.71|1168.31|1173.76|1168.36|1172.25|1166.85|40
1655183260000|2022-06-14 05:07:40|1173.65|1168.25|1172.64|1167.24|1173.77|1168.37|1172.5|1167.1|40
1655183270000|2022-06-14 05:07:50|1172.62|1167.22|1176.29|1170.89|1176.31|1170.91|1172.52|1167.12|39
1655183280000|2022-06-14 05:08:00|1176.34|1170.94|1175.9|1170.5|1178.25|1172.85|1175.65|1170.25|39
1655183290000|2022-06-14 05:08:10|1175.53|1170.13|1175.83|1170.43|1176.92|1171.52|1175.08|1169.68|39
1655183300000|2022-06-14 05:08:20|1175.51|1170.11|1176.85|1171.45|1178.08|1172.68|1175.47|1170.07|40
1655183310000|2022-06-14 05:08:30|1177.1|1171.7|1175.1|1169.7|1177.11|1171.71|1174.42|1169.02|38
1655183320000|2022-06-14 05:08:40|1175.17|1169.77|1176.92|1171.52|1176.95|1171.55|1175.17|1169.77|36
1655183330000|2022-06-14 05:08:50|1176.68|1171.28|1176.15|1170.75|1176.79|1171.39|1175.58|1170.18|40
1655183340000|2022-06-14 05:09:00|1175.99|1170.59|1175.9|1170.5|1175.99|1170.59|1174.17|1168.77|39
1655183350000|2022-06-14 05:09:10|1175.83|1170.43|1178.28|1172.88|1178.33|1172.93|1175.83|1170.43|34
1655183360000|2022-06-14 05:09:20|1178.2|1172.8|1178.07|1172.67|1178.44|1173.04|1176.74|1171.34|37
1655183370000|2022-06-14 05:09:30|1178|1172.6|1178.1|1172.7|1178.34|1172.94|1177.79|1172.39|39
1655183380000|2022-06-14 05:09:40|1178.36|1172.96|1180.72|1175.32|1180.72|1175.32|1178.36|1172.96|39
1655183390000|2022-06-14 05:09:50|1180.39|1174.99|1180.39|1174.99|1180.7|1175.3|1179.65|1174.25|39
1655183400000|2022-06-14 05:10:00|1180.47|1175.07|1178.53|1173.13|1180.75|1175.35|1178.31|1172.91|37
1655183410000|2022-06-14 05:10:10|1178.5|1173.1|1179.45|1174.05|1179.45|1174.05|1178.38|1172.98|35
1655183420000|2022-06-14 05:10:20|1180.21|1174.81|1183.06|1177.66|1183.18|1177.78|1179.94|1174.54|40
1655183430000|2022-06-14 05:10:30|1183.15|1177.75|1183.01|1177.61|1185.19|1179.79|1183.01|1177.61|38
1655183440000|2022-06-14 05:10:40|1182.81|1177.41|1181.62|1176.22|1183.42|1178.02|1180.99|1175.59|39
1655183450000|2022-06-14 05:10:50|1182.49|1177.09|1184.25|1178.85|1184.47|1179.07|1182.49|1177.09|38
1655183460000|2022-06-14 05:11:00|1183.84|1178.44|1182.52|1177.12|1184.1|1178.7|1181.67|1176.27|39
1655183470000|2022-06-14 05:11:10|1182.46|1177.06|1182.46|1177.06|1183.41|1178.01|1181.77|1176.37|40
1655183480000|2022-06-14 05:11:20|1182.31|1176.91|1182.54|1177.14|1183.75|1178.35|1182.15|1176.75|40
1655183490000|2022-06-14 05:11:30|1182.6|1177.2|1179.95|1174.55|1182.6|1177.2|1179.51|1174.11|40
1655183500000|2022-06-14 05:11:40|1179.72|1174.32|1179.78|1174.38|1180.64|1175.24|1179.67|1174.27|38
1655183510000|2022-06-14 05:11:50|1179.68|1174.28|1180.18|1174.78|1180.25|1174.85|1179.05|1173.65|36
1655183520000|2022-06-14 05:12:00|1180.19|1174.79|1179.55|1174.15|1180.4|1175|1179.45|1174.05|38
1655183530000|2022-06-14 05:12:10|1179.53|1174.13|1180.48|1175.08|1180.58|1175.18|1178.99|1173.59|36
1655183540000|2022-06-14 05:12:20|1180.51|1175.11|1178.81|1173.41|1180.58|1175.18|1178.81|1173.41|37
1655183550000|2022-06-14 05:12:30|1178.84|1173.44|1178.34|1172.94|1179.79|1174.39|1178.34|1172.94|36
1655183560000|2022-06-14 05:12:40|1178.31|1172.91|1178.2|1172.8|1178.77|1173.37|1177.83|1172.43|36
1655183570000|2022-06-14 05:12:50|1177.97|1172.57|1178.02|1172.62|1178.23|1172.83|1177.6|1172.2|38
1655183580000|2022-06-14 05:13:00|1178.06|1172.66|1178.63|1173.23|1178.8|1173.4|1177.92|1172.52|37
1655183590000|2022-06-14 05:13:10|1178.83|1173.43|1178.45|1173.05|1178.9|1173.5|1178.21|1172.81|38
1655183600000|2022-06-14 05:13:20|1178.29|1172.89|1179.15|1173.75|1180.62|1175.22|1178.29|1172.89|37
1655183610000|2022-06-14 05:13:30|1178.84|1173.44|1179.88|1174.48|1180|1174.6|1178.84|1173.44|37
1655183620000|2022-06-14 05:13:40|1179.63|1174.23|1179.97|1174.57|1180.08|1174.68|1179.42|1174.02|39
1655183630000|2022-06-14 05:13:50|1180|1174.6|1182.41|1177.01|1183.02|1177.62|1179.96|1174.56|39
1655183640000|2022-06-14 05:14:00|1182.28|1176.88|1183.37|1177.97|1184.27|1178.87|1182.22|1176.82|38
1655183650000|2022-06-14 05:14:10|1183.39|1177.99|1181.66|1176.26|1183.66|1178.26|1181.56|1176.16|37
1655183660000|2022-06-14 05:14:20|1181.54|1176.14|1179.95|1174.55|1181.54|1176.14|1179.64|1174.24|39
1655183670000|2022-06-14 05:14:30|1179.99|1174.59|1179.64|1174.24|1181.54|1176.14|1179.64|1174.24|38
1655183680000|2022-06-14 05:14:40|1179.56|1174.16|1179.02|1173.62|1180.19|1174.79|1179.02|1173.62|40
1655183690000|2022-06-14 05:14:50|1179.04|1173.64|1179.51|1174.11|1180.4|1175|1177.95|1172.55|36
1655183700000|2022-06-14 05:15:00|1179.43|1174.03|1180.29|1174.89|1181.3|1175.9|1179.22|1173.82|40
1655183710000|2022-06-14 05:15:10|1180.24|1174.84|1183.97|1178.57|1184.4|1179|1180.02|1174.62|37
1655183720000|2022-06-14 05:15:20|1183.72|1178.32|1184.15|1178.75|1184.57|1179.17|1183.67|1178.27|39
1655183730000|2022-06-14 05:15:30|1184.12|1178.72|1182.62|1177.22|1184.8|1179.4|1182.62|1177.22|40
1655183740000|2022-06-14 05:15:40|1182.56|1177.16|1183.67|1178.27|1185.24|1179.84|1182.23|1176.83|38
1655183750000|2022-06-14 05:15:50|1183.58|1178.18|1187.38|1181.98|1187.49|1182.09|1183.54|1178.14|40
1655183760000|2022-06-14 05:16:00|1187.08|1181.68|1185.97|1180.57|1187.41|1182.01|1184.71|1179.31|37
1655183770000|2022-06-14 05:16:10|1185.35|1179.95|1191.27|1185.87|1191.7|1186.3|1185.34|1179.94|40
1655183780000|2022-06-14 05:16:20|1190.83|1185.43|1190.36|1184.96|1191.34|1185.94|1189.48|1184.08|38
1655183790000|2022-06-14 05:16:30|1190.47|1185.07|1192.5|1187.1|1192.73|1187.33|1190.47|1185.07|38
1655183800000|2022-06-14 05:16:40|1192.38|1186.98|1193.93|1188.53|1195.54|1190.14|1192.18|1186.78|40
1655183810000|2022-06-14 05:16:50|1193.78|1188.38|1194.12|1188.72|1195.24|1189.84|1193.64|1188.24|38
1655183820000|2022-06-14 05:17:00|1193.93|1188.53|1192.74|1187.34|1193.93|1188.53|1192.74|1187.34|40
1655183830000|2022-06-14 05:17:10|1192.31|1186.91|1190.24|1184.84|1192.31|1186.91|1190.24|1184.84|40
1655183840000|2022-06-14 05:17:20|1190.26|1184.86|1195.01|1189.61|1195.15|1189.75|1189.94|1184.54|39
1655183850000|2022-06-14 05:17:30|1195.15|1189.75|1194.66|1189.26|1196.15|1190.75|1194.46|1189.06|38
1655183860000|2022-06-14 05:17:40|1194.4|1189|1193.03|1187.63|1194.55|1189.15|1192.98|1187.58|38
1655183870000|2022-06-14 05:17:50|1193.08|1187.68|1201.87|1196.47|1201.87|1196.47|1193.04|1187.64|40
1655183880000|2022-06-14 05:18:00|1201.21|1195.81|1208.76|1203.36|1208.76|1203.36|1199.46|1194.06|40
1655183890000|2022-06-14 05:18:10|1209.25|1203.85|1227.77|1222.37|1227.77|1222.37|1209.25|1203.85|40
1655183900000|2022-06-14 05:18:20|1228.45|1223.05|1215.99|1210.59|1228.51|1223.11|1215.97|1210.57|38
1655183910000|2022-06-14 05:18:30|1216.16|1210.76|1216.25|1210.85|1217.01|1211.61|1211.46|1206.06|39
1655183920000|2022-06-14 05:18:40|1216.5|1211.1|1219.03|1213.63|1219.95|1214.55|1216.45|1211.05|39
1655183930000|2022-06-14 05:18:50|1218.96|1213.56|1213.66|1208.26|1218.96|1213.56|1213.66|1208.26|36
1655183940000|2022-06-14 05:19:00|1213.78|1208.38|1217.32|1211.92|1218.17|1212.77|1213.64|1208.24|39
1655183950000|2022-06-14 05:19:10|1216.33|1210.93|1215.74|1210.34|1216.33|1210.93|1214.51|1209.11|38
1655183960000|2022-06-14 05:19:20|1215.67|1210.27|1215.21|1209.81|1216.85|1211.45|1215.21|1209.81|39
1655183970000|2022-06-14 05:19:30|1215.25|1209.85|1215.29|1209.89|1215.79|1210.39|1214.74|1209.34|37
1655183980000|2022-06-14 05:19:40|1215.38|1209.98|1213.6|1208.2|1215.73|1210.33|1213.6|1208.2|39
1655183990000|2022-06-14 05:19:50|1213.68|1208.28|1211.66|1206.26|1213.92|1208.52|1211.66|1206.26|40
1655184000000|2022-06-14 05:20:00|1211.71|1206.31|1209.68|1204.28|1212.01|1206.61|1209.53|1204.13|40
1655184010000|2022-06-14 05:20:10|1209.85|1204.45|1212.97|1207.57|1214.07|1208.67|1209.85|1204.45|39
1655184020000|2022-06-14 05:20:20|1213.17|1207.77|1213.66|1208.26|1214.06|1208.66|1213.17|1207.77|36
1655184030000|2022-06-14 05:20:30|1213.19|1207.79|1214.12|1208.72|1214.51|1209.11|1211.32|1205.92|40
1655184040000|2022-06-14 05:20:40|1213.8|1208.4|1215.11|1209.71|1215.34|1209.94|1213.65|1208.25|35
1655184050000|2022-06-14 05:20:50|1215.15|1209.75|1215.81|1210.41|1215.97|1210.57|1215.13|1209.73|35
1655184060000|2022-06-14 05:21:00|1215.87|1210.47|1215.34|1209.94|1218.37|1212.97|1214.44|1209.04|39
1655184070000|2022-06-14 05:21:10|1215.32|1209.92|1216.64|1211.24|1217.14|1211.74|1215.32|1209.92|37
1655184080000|2022-06-14 05:21:20|1216.66|1211.26|1214.57|1209.17|1216.88|1211.48|1214.57|1209.17|38
1655184090000|2022-06-14 05:21:30|1214.65|1209.25|1215.54|1210.14|1217.22|1211.82|1214.41|1209.01|38
1655184100000|2022-06-14 05:21:40|1215.5|1210.1|1218.81|1213.41|1218.99|1213.59|1215.5|1210.1|40
1655184110000|2022-06-14 05:21:50|1218.92|1213.52|1222.99|1217.59|1223.01|1217.61|1218.91|1213.51|40
1655184120000|2022-06-14 05:22:00|1223.19|1217.79|1222.52|1217.12|1224.22|1218.82|1220.92|1215.52|39
1655184130000|2022-06-14 05:22:10|1223.02|1217.62|1221.92|1216.52|1223.52|1218.12|1218.38|1212.98|39
1655184140000|2022-06-14 05:22:20|1221.84|1216.44|1225.22|1219.82|1225.22|1219.82|1221.49|1216.09|38
1655184150000|2022-06-14 05:22:30|1225.23|1219.83|1235.01|1229.61|1236.85|1231.45|1225.23|1219.83|39
1655184160000|2022-06-14 05:22:40|1234.35|1228.95|1231.5|1226.1|1234.35|1228.95|1228.85|1223.45|40
1655184170000|2022-06-14 05:22:50|1231.71|1226.31|1246.59|1241.19|1246.59|1241.19|1231.65|1226.25|39
1655184180000|2022-06-14 05:23:00|1246.93|1241.53|1235|1229.6|1249.3|1243.9|1235|1229.6|39
1655184190000|2022-06-14 05:23:10|1234.83|1229.43|1239.19|1233.79|1239.54|1234.14|1232.23|1226.83|39
1655184200000|2022-06-14 05:23:20|1239.23|1233.83|1238.31|1232.91|1241.32|1235.92|1237.17|1231.77|40
1655184210000|2022-06-14 05:23:30|1238.06|1232.66|1236.27|1230.87|1238.16|1232.76|1235.35|1229.95|40
1655184220000|2022-06-14 05:23:40|1236.16|1230.76|1231.97|1226.57|1236.47|1231.07|1231.94|1226.54|39
1655184230000|2022-06-14 05:23:50|1232.18|1226.78|1227.82|1222.42|1233.65|1228.25|1227.52|1222.12|39
1655184240000|2022-06-14 05:24:00|1227.72|1222.32|1230.35|1224.95|1230.63|1225.23|1227.72|1222.32|39
1655184250000|2022-06-14 05:24:10|1229.8|1224.4|1226.03|1220.63|1229.97|1224.57|1225.88|1220.48|39
1655184260000|2022-06-14 05:24:20|1226|1220.6|1224.55|1219.15|1226.41|1221.01|1224.25|1218.85|38
1655184270000|2022-06-14 05:24:30|1224.73|1219.33|1224.1|1218.7|1224.95|1219.55|1223.96|1218.56|40
1655184280000|2022-06-14 05:24:40|1224.02|1218.62|1223.87|1218.47|1224.22|1218.82|1222.94|1217.54|37
1655184290000|2022-06-14 05:24:50|1224|1218.6|1222.07|1216.67|1224|1218.6|1222|1216.6|38
1655184300000|2022-06-14 05:25:00|1222.38|1216.98|1226.86|1221.46|1227.21|1221.81|1221.67|1216.27|40
1655184310000|2022-06-14 05:25:10|1226.65|1221.25|1229.74|1224.34|1230.64|1225.24|1225.67|1220.27|38
1655184320000|2022-06-14 05:25:20|1229.6|1224.2|1230.86|1225.46|1231.75|1226.35|1229.15|1223.75|39
1655184330000|2022-06-14 05:25:30|1230.79|1225.39|1232.24|1226.84|1232.71|1227.31|1230.67|1225.27|38
1655184340000|2022-06-14 05:25:40|1232.25|1226.85|1236.43|1231.03|1239.23|1233.83|1232.25|1226.85|40
1655184350000|2022-06-14 05:25:50|1236.87|1231.47|1232.88|1227.48|1238.4|1233|1232.87|1227.47|39
1655184360000|2022-06-14 05:26:00|1233.14|1227.74|1233.66|1228.26|1233.95|1228.55|1230.4|1225|38
1655184370000|2022-06-14 05:26:10|1233.34|1227.94|1230.79|1225.39|1233.86|1228.46|1229.74|1224.34|39
1655184380000|2022-06-14 05:26:20|1230.48|1225.08|1229.99|1224.59|1230.49|1225.09|1229.85|1224.45|36
1655184390000|2022-06-14 05:26:30|1230|1224.6|1229.73|1224.33|1230.35|1224.95|1228.7|1223.3|37
1655184400000|2022-06-14 05:26:40|1230.66|1225.26|1231.78|1226.38|1232.18|1226.78|1229.1|1223.7|39
1655184410000|2022-06-14 05:26:50|1231.7|1226.3|1228.37|1222.97|1232.29|1226.89|1227.73|1222.33|38
1655184420000|2022-06-14 05:27:00|1228.43|1223.03|1226.72|1221.32|1228.63|1223.23|1226.72|1221.32|40
1655184430000|2022-06-14 05:27:10|1226.75|1221.35|1226.14|1220.74|1227.02|1221.62|1224.62|1219.22|40
1655184440000|2022-06-14 05:27:20|1226.05|1220.65|1225.75|1220.35|1226.86|1221.46|1224.81|1219.41|39
1655184450000|2022-06-14 05:27:30|1225.71|1220.31|1224.21|1218.81|1225.93|1220.53|1223.4|1218|36
1655184460000|2022-06-14 05:27:40|1224.2|1218.8|1223.2|1217.8|1224.2|1218.8|1222.69|1217.29|39
1655184470000|2022-06-14 05:27:50|1223.68|1218.28|1224.88|1219.48|1225.53|1220.13|1223.68|1218.28|37
1655184480000|2022-06-14 05:28:00|1225.16|1219.76|1224.34|1218.94|1225.16|1219.76|1223.46|1218.06|39
1655184490000|2022-06-14 05:28:10|1224.48|1219.08|1224.24|1218.84|1225.83|1220.43|1224.24|1218.84|40
1655184500000|2022-06-14 05:28:20|1224.27|1218.87|1223.07|1217.67|1224.27|1218.87|1222.34|1216.94|40
1655184510000|2022-06-14 05:28:30|1223.1|1217.7|1219.66|1214.26|1223.36|1217.96|1218.56|1213.16|39
1655184520000|2022-06-14 05:28:40|1220.19|1214.79|1219.29|1213.89|1220.39|1214.99|1219.07|1213.67|39
1655184530000|2022-06-14 05:28:50|1219.36|1213.96|1221.76|1216.36|1221.81|1216.41|1219.06|1213.66|38
1655184540000|2022-06-14 05:29:00|1221.9|1216.5|1222.17|1216.77|1222.17|1216.77|1220.25|1214.85|38
1655184550000|2022-06-14 05:29:10|1222.28|1216.88|1222.62|1217.22|1223.98|1218.58|1222.28|1216.88|39
1655184560000|2022-06-14 05:29:20|1222.51|1217.11|1221.4|1216|1222.56|1217.16|1221.05|1215.65|39
1655184570000|2022-06-14 05:29:30|1221.42|1216.02|1220.03|1214.63|1221.42|1216.02|1219.26|1213.86|37
1655184580000|2022-06-14 05:29:40|1219.92|1214.52|1218.89|1213.49|1220.04|1214.64|1218.89|1213.49|38
1655184590000|2022-06-14 05:29:50|1218.92|1213.52|1219.42|1214.02|1219.42|1214.02|1218.14|1212.74|38
1655184600000|2022-06-14 05:30:00|1219.28|1213.88|1221.63|1216.23|1221.63|1216.23|1219.28|1213.88|38
1655184610000|2022-06-14 05:30:10|1221.9|1216.5|1224.59|1219.19|1224.75|1219.35|1220.89|1215.49|39
1655184620000|2022-06-14 05:30:20|1224.74|1219.34|1225.46|1220.06|1225.46|1220.06|1224.13|1218.73|39
1655184630000|2022-06-14 05:30:30|1225.61|1220.21|1224.91|1219.51|1225.61|1220.21|1224.21|1218.81|39
1655184640000|2022-06-14 05:30:40|1225.14|1219.74|1225.17|1219.77|1225.48|1220.08|1224.73|1219.33|40
1655184650000|2022-06-14 05:30:50|1225.3|1219.9|1226.13|1220.73|1226.13|1220.73|1224.49|1219.09|40
1655184660000|2022-06-14 05:31:00|1226.44|1221.04|1228.02|1222.62|1228.36|1222.96|1225.65|1220.25|36
1655184670000|2022-06-14 05:31:10|1228.15|1222.75|1230.27|1224.87|1232.09|1226.69|1228.15|1222.75|39
1655184680000|2022-06-14 05:31:20|1230.59|1225.19|1229.79|1224.39|1230.75|1225.35|1229.79|1224.39|37
1655184690000|2022-06-14 05:31:30|1229.87|1224.47|1227.98|1222.58|1229.92|1224.52|1227.87|1222.47|39
1655184700000|2022-06-14 05:31:40|1228.25|1222.85|1225.56|1220.16|1228.25|1222.85|1224.81|1219.41|38
1655184710000|2022-06-14 05:31:50|1225.27|1219.87|1227.46|1222.06|1227.46|1222.06|1224.78|1219.38|40
1655184720000|2022-06-14 05:32:00|1227.4|1222|1223.02|1217.62|1227.4|1222|1223.02|1217.62|39
1655184730000|2022-06-14 05:32:10|1223.19|1217.79|1219.3|1213.9|1223.53|1218.13|1219.04|1213.64|39
1655184740000|2022-06-14 05:32:20|1219.26|1213.86|1219.55|1214.15|1219.66|1214.26|1218.92|1213.52|39
1655184750000|2022-06-14 05:32:30|1219.7|1214.3|1219.18|1213.78|1219.79|1214.39|1219.18|1213.78|38
1655184760000|2022-06-14 05:32:40|1219.27|1213.87|1218.55|1213.15|1219.79|1214.39|1218.29|1212.89|38
1655184770000|2022-06-14 05:32:50|1218.56|1213.16|1216.45|1211.05|1218.73|1213.33|1215.89|1210.49|38
1655184780000|2022-06-14 05:33:00|1216.47|1211.07|1214.93|1209.53|1218.06|1212.66|1214.93|1209.53|38
1655184790000|2022-06-14 05:33:10|1214.92|1209.52|1214.7|1209.3|1218.45|1213.05|1214.7|1209.3|40
1655184800000|2022-06-14 05:33:20|1214.3|1208.9|1214.79|1209.39|1215.86|1210.46|1212.31|1206.91|40
1655184810000|2022-06-14 05:33:30|1214.7|1209.3|1213.93|1208.53|1215.03|1209.63|1213.16|1207.76|38
1655184820000|2022-06-14 05:33:40|1214.83|1209.43|1215.5|1210.1|1216.21|1210.81|1214.83|1209.43|38
1655184830000|2022-06-14 05:33:50|1215.61|1210.21|1216.02|1210.62|1216.02|1210.62|1214.85|1209.45|34
1655184840000|2022-06-14 05:34:00|1216.05|1210.65|1217.96|1212.56|1217.96|1212.56|1216|1210.6|34
1655184850000|2022-06-14 05:34:10|1217.85|1212.45|1219.01|1213.61|1219.26|1213.86|1217.83|1212.43|37
1655184860000|2022-06-14 05:34:20|1218.68|1213.28|1217.22|1211.82|1218.73|1213.33|1215.69|1210.29|38
1655184870000|2022-06-14 05:34:30|1217.19|1211.79|1214.44|1209.04|1217.48|1212.08|1214.44|1209.04|37
1655184880000|2022-06-14 05:34:40|1214.17|1208.77|1214|1208.6|1214.17|1208.77|1213.07|1207.67|39
1655184890000|2022-06-14 05:34:50|1213.87|1208.47|1213.51|1208.11|1213.95|1208.55|1213.27|1207.87|35
1655184900000|2022-06-14 05:35:00|1213.79|1208.39|1211.02|1205.62|1213.79|1208.39|1211.01|1205.61|39
1655184910000|2022-06-14 05:35:10|1211.15|1205.75|1211.39|1205.99|1211.43|1206.03|1208.75|1203.35|39
1655184920000|2022-06-14 05:35:20|1211.59|1206.19|1214.33|1208.93|1214.33|1208.93|1211.59|1206.19|37
1655184930000|2022-06-14 05:35:30|1214.47|1209.07|1216.85|1211.45|1217.69|1212.29|1214.47|1209.07|38
1655184940000|2022-06-14 05:35:40|1217.18|1211.78|1216.31|1210.91|1217.6|1212.2|1216.11|1210.71|38
1655184950000|2022-06-14 05:35:50|1216.36|1210.96|1216.9|1211.5|1217.29|1211.89|1216.05|1210.65|39
1655184960000|2022-06-14 05:36:00|1217.14|1211.74|1218.16|1212.76|1220.85|1215.45|1216.76|1211.36|40
1655184970000|2022-06-14 05:36:10|1217.67|1212.27|1218.47|1213.07|1219.12|1213.72|1217.08|1211.68|40
1655184980000|2022-06-14 05:36:20|1218.86|1213.46|1223.11|1217.71|1223.11|1217.71|1218.86|1213.46|40
1655184990000|2022-06-14 05:36:30|1222.97|1217.57|1224.54|1219.14|1225.5|1220.1|1222.97|1217.57|35
1655185000000|2022-06-14 05:36:40|1224.87|1219.47|1222.71|1217.31|1224.87|1219.47|1222.37|1216.97|39
1655185010000|2022-06-14 05:36:50|1222.5|1217.1|1221.56|1216.16|1223.01|1217.61|1221.56|1216.16|38
1655185020000|2022-06-14 05:37:00|1221.59|1216.19|1224.24|1218.84|1225.14|1219.74|1221.46|1216.06|39
1655185030000|2022-06-14 05:37:10|1224.22|1218.82|1228.2|1222.8|1228.2|1222.8|1224.11|1218.71|39
1655185040000|2022-06-14 05:37:20|1228.66|1223.26|1227.25|1221.85|1228.75|1223.35|1226.95|1221.55|39
1655185050000|2022-06-14 05:37:30|1227.2|1221.8|1224|1218.6|1227.2|1221.8|1223.41|1218.01|40
1655185060000|2022-06-14 05:37:40|1223.98|1218.58|1221.81|1216.41|1223.98|1218.58|1221.5|1216.1|39
1655185070000|2022-06-14 05:37:50|1221.74|1216.34|1220.78|1215.38|1221.79|1216.39|1220.52|1215.12|39
1655185080000|2022-06-14 05:38:00|1221.4|1216|1223.66|1218.26|1223.9|1218.5|1219.77|1214.37|39
1655185090000|2022-06-14 05:38:10|1223.73|1218.33|1224.16|1218.76|1224.38|1218.98|1222.61|1217.21|35
1655185100000|2022-06-14 05:38:20|1224.33|1218.93|1223.2|1217.8|1225.18|1219.78|1223.2|1217.8|39
1655185110000|2022-06-14 05:38:30|1223.21|1217.81|1223.96|1218.56|1224.21|1218.81|1222.23|1216.83|39
1655185120000|2022-06-14 05:38:40|1223.95|1218.55|1226.33|1220.93|1226.37|1220.97|1223.9|1218.5|35
1655185130000|2022-06-14 05:38:50|1226.39|1220.99|1227.36|1221.96|1227.83|1222.43|1226.39|1220.99|39
1655185140000|2022-06-14 05:39:00|1226.78|1221.38|1225.17|1219.77|1227.13|1221.73|1225.17|1219.77|38
1655185150000|2022-06-14 05:39:10|1225.15|1219.75|1225.07|1219.67|1226.5|1221.1|1223.9|1218.5|39
1655185160000|2022-06-14 05:39:20|1225.1|1219.7|1224.53|1219.13|1226.71|1221.31|1224.29|1218.89|40
1655185170000|2022-06-14 05:39:30|1224.64|1219.24|1224.42|1219.02|1225.15|1219.75|1224.12|1218.72|40
1655185180000|2022-06-14 05:39:40|1224.52|1219.12|1225|1219.6|1225.4|1220|1224.31|1218.91|36
1655185190000|2022-06-14 05:39:50|1224.96|1219.56|1224.49|1219.09|1224.96|1219.56|1224.35|1218.95|34
1655185200000|2022-06-14 05:40:00|1224.5|1219.1|1225.03|1219.63|1225.03|1219.63|1223.99|1218.59|38
1655185210000|2022-06-14 05:40:10|1225.1|1219.7|1226.7|1221.3|1227.41|1222.01|1225.1|1219.7|38
1655185220000|2022-06-14 05:40:20|1226.6|1221.2|1227.25|1221.85|1227.51|1222.11|1226.6|1221.2|38
1655185230000|2022-06-14 05:40:30|1227.21|1221.81|1226.4|1221|1227.43|1222.03|1226.38|1220.98|37
1655185240000|2022-06-14 05:40:40|1226.39|1220.99|1226.88|1221.48|1227.53|1222.13|1226.32|1220.92|36
1655185250000|2022-06-14 05:40:50|1226.72|1221.32|1226.96|1221.56|1227.04|1221.64|1226.55|1221.15|37
1655185260000|2022-06-14 05:41:00|1226.94|1221.54|1229.87|1224.47|1230.28|1224.88|1226.73|1221.33|40
1655185270000|2022-06-14 05:41:10|1229.95|1224.55|1232.54|1227.14|1232.54|1227.14|1229.89|1224.49|36
1655185280000|2022-06-14 05:41:20|1233.04|1227.64|1230.02|1224.62|1234.12|1228.72|1229.77|1224.37|38
1655185290000|2022-06-14 05:41:30|1230.25|1224.85|1227.03|1221.63|1230.25|1224.85|1227.03|1221.63|40
1655185300000|2022-06-14 05:41:40|1227.32|1221.92|1227.47|1222.07|1227.48|1222.08|1227.01|1221.61|35
1655185310000|2022-06-14 05:41:50|1227.52|1222.12|1227.74|1222.34|1228.46|1223.06|1227.29|1221.89|38
1655185320000|2022-06-14 05:42:00|1227.72|1222.32|1230.54|1225.14|1230.71|1225.31|1227.47|1222.07|39
1655185330000|2022-06-14 05:42:10|1230.64|1225.24|1234.11|1228.71|1234.27|1228.87|1230.51|1225.11|39
1655185340000|2022-06-14 05:42:20|1233.95|1228.55|1233.42|1228.02|1234.04|1228.64|1232.9|1227.5|40
1655185350000|2022-06-14 05:42:30|1233.25|1227.85|1231.04|1225.64|1233.33|1227.93|1229.41|1224.01|38
1655185360000|2022-06-14 05:42:40|1231.87|1226.47|1232.32|1226.92|1232.39|1226.99|1230.76|1225.36|38
1655185370000|2022-06-14 05:42:50|1232.61|1227.21|1231.78|1226.38|1232.61|1227.21|1231.05|1225.65|40
1655185380000|2022-06-14 05:43:00|1231.83|1226.43|1228.9|1223.5|1231.83|1226.43|1228.9|1223.5|38
1655185390000|2022-06-14 05:43:10|1229.3|1223.9|1229.65|1224.25|1230.87|1225.47|1229.25|1223.85|38
1655185400000|2022-06-14 05:43:20|1229.81|1224.41|1229.02|1223.62|1229.81|1224.41|1228.56|1223.16|38
1655185410000|2022-06-14 05:43:30|1228.79|1223.39|1229.23|1223.83|1229.38|1223.98|1228.68|1223.28|34
1655185420000|2022-06-14 05:43:40|1229.15|1223.75|1228.94|1223.54|1229.25|1223.85|1228.75|1223.35|36
1655185430000|2022-06-14 05:43:50|1228.88|1223.48|1228.92|1223.52|1229.43|1224.03|1228.65|1223.25|36
1655185440000|2022-06-14 05:44:00|1229.19|1223.79|1228.26|1222.86|1229.19|1223.79|1228.02|1222.62|37
1655185450000|2022-06-14 05:44:10|1228.27|1222.87|1228.24|1222.84|1229.52|1224.12|1228.16|1222.76|37
1655185460000|2022-06-14 05:44:20|1228.33|1222.93|1228.12|1222.72|1228.87|1223.47|1227.88|1222.48|35
1655185470000|2022-06-14 05:44:30|1228.04|1222.64|1228.49|1223.09|1228.57|1223.17|1227.97|1222.57|35
1655185480000|2022-06-14 05:44:40|1228.5|1223.1|1228.27|1222.87|1229.15|1223.75|1228.2|1222.8|29
1655185490000|2022-06-14 05:44:50|1228.21|1222.81|1227.95|1222.55|1228.3|1222.9|1227.91|1222.51|35
1655185500000|2022-06-14 05:45:00|1227.91|1222.51|1227.62|1222.22|1227.91|1222.51|1226.69|1221.29|36
1655185510000|2022-06-14 05:45:10|1227.6|1222.2|1229.98|1224.58|1230.75|1225.35|1227.44|1222.04|37
1655185520000|2022-06-14 05:45:20|1230.03|1224.63|1229.86|1224.46|1230.37|1224.97|1229.7|1224.3|37
1655185530000|2022-06-14 05:45:30|1230.07|1224.67|1227.36|1221.96|1230.07|1224.67|1227.25|1221.85|38
1655185540000|2022-06-14 05:45:40|1227.35|1221.95|1225.76|1220.36|1227.59|1222.19|1225.76|1220.36|38
1655185550000|2022-06-14 05:45:50|1225.34|1219.94|1225.3|1219.9|1225.98|1220.58|1225.19|1219.79|37
1655185560000|2022-06-14 05:46:00|1225.17|1219.77|1224.99|1219.59|1226.58|1221.18|1224.15|1218.75|38
1655185570000|2022-06-14 05:46:10|1224.81|1219.41|1224.68|1219.28|1225.33|1219.93|1224.45|1219.05|39
1655185580000|2022-06-14 05:46:20|1224.97|1219.57|1222.29|1216.89|1225.48|1220.08|1222.21|1216.81|38
1655185590000|2022-06-14 05:46:30|1222.3|1216.9|1223.21|1217.81|1223.21|1217.81|1222.13|1216.73|38
1655185600000|2022-06-14 05:46:40|1223.28|1217.88|1223.71|1218.31|1224.2|1218.8|1222.72|1217.32|38
1655185610000|2022-06-14 05:46:50|1223.73|1218.33|1222.63|1217.23|1223.95|1218.55|1222.45|1217.05|38
1655185620000|2022-06-14 05:47:00|1222.82|1217.42|1222.8|1217.4|1224.25|1218.85|1222.22|1216.82|39
1655185630000|2022-06-14 05:47:10|1223.02|1217.62|1222.06|1216.66|1223.34|1217.94|1221.95|1216.55|40
1655185640000|2022-06-14 05:47:20|1221.98|1216.58|1222.53|1217.13|1223.6|1218.2|1221.98|1216.58|35
1655185650000|2022-06-14 05:47:30|1222.57|1217.17|1225.99|1220.59|1225.99|1220.59|1222.33|1216.93|36
1655185660000|2022-06-14 05:47:40|1225.91|1220.51|1230.11|1224.71|1230.11|1224.71|1225.79|1220.39|38
1655185670000|2022-06-14 05:47:50|1230.08|1224.68|1229.91|1224.51|1230.36|1224.96|1229.4|1224|37
1655185680000|2022-06-14 05:48:00|1229.89|1224.49|1233.92|1228.52|1234|1228.6|1229.62|1224.22|38
1655185690000|2022-06-14 05:48:10|1233.94|1228.54|1236.92|1231.52|1237.88|1232.48|1233.13|1227.73|39
1655185700000|2022-06-14 05:48:20|1236.86|1231.46|1235.29|1229.89|1238.89|1233.49|1234.83|1229.43|39
1655185710000|2022-06-14 05:48:30|1235.17|1229.77|1236.67|1231.27|1238.76|1233.36|1235.17|1229.77|39
1655185720000|2022-06-14 05:48:40|1237|1231.6|1239.06|1233.66|1239.06|1233.66|1234.94|1229.54|40
1655185730000|2022-06-14 05:48:50|1238.88|1233.48|1237.87|1232.47|1239.3|1233.9|1237.77|1232.37|37
1655185740000|2022-06-14 05:49:00|1237.94|1232.54|1236.32|1230.92|1238.3|1232.9|1235.84|1230.44|40
1655185750000|2022-06-14 05:49:10|1236.02|1230.62|1235.95|1230.55|1236.02|1230.62|1234.38|1228.98|40
1655185760000|2022-06-14 05:49:20|1236.04|1230.64|1235.51|1230.11|1236.36|1230.96|1235.27|1229.87|39
1655185770000|2022-06-14 05:49:30|1235.48|1230.08|1233.94|1228.54|1235.51|1230.11|1233.74|1228.34|39
1655185780000|2022-06-14 05:49:40|1233.86|1228.46|1233.25|1227.85|1234.04|1228.64|1233.15|1227.75|38
1655185790000|2022-06-14 05:49:50|1233.38|1227.98|1232.74|1227.34|1233.5|1228.1|1232.73|1227.33|36
1655185800000|2022-06-14 05:50:00|1233.01|1227.61|1231.75|1226.35|1233.31|1227.91|1231.68|1226.28|38
1655185810000|2022-06-14 05:50:10|1231.84|1226.44|1229.53|1224.13|1231.96|1226.56|1229.3|1223.9|35
1655185820000|2022-06-14 05:50:20|1229.57|1224.17|1232.81|1227.41|1232.81|1227.41|1229.57|1224.17|38
1655185830000|2022-06-14 05:50:30|1232.63|1227.23|1234.23|1228.83|1234.73|1229.33|1232.38|1226.98|39
1655185840000|2022-06-14 05:50:40|1234.2|1228.8|1238.17|1232.77|1238.17|1232.77|1234.2|1228.8|38
1655185850000|2022-06-14 05:50:50|1238.21|1232.81|1238.69|1233.29|1239.09|1233.69|1238.21|1232.81|37
1655185860000|2022-06-14 05:51:00|1238.77|1233.37|1235.82|1230.42|1238.98|1233.58|1235.59|1230.19|40
1655185870000|2022-06-14 05:51:10|1235.48|1230.08|1235.57|1230.17|1236.21|1230.81|1235.45|1230.05|40
1655185880000|2022-06-14 05:51:20|1235.66|1230.26|1235.03|1229.63|1235.66|1230.26|1234.69|1229.29|36
1655185890000|2022-06-14 05:51:30|1235.06|1229.66|1234.96|1229.56|1235.06|1229.66|1234.43|1229.03|38
1655185900000|2022-06-14 05:51:40|1235.01|1229.61|1233.6|1228.2|1235.01|1229.61|1233.4|1228|35
1655185910000|2022-06-14 05:51:50|1233.61|1228.21|1233.23|1227.83|1233.84|1228.44|1233.12|1227.72|37
1655185920000|2022-06-14 05:52:00|1233.29|1227.89|1232.83|1227.43|1233.88|1228.48|1232.68|1227.28|38
1655185930000|2022-06-14 05:52:10|1232.71|1227.31|1235.51|1230.11|1235.57|1230.17|1232.71|1227.31|38
1655185940000|2022-06-14 05:52:20|1235.39|1229.99|1234.23|1228.83|1235.78|1230.38|1234.09|1228.69|37
1655185950000|2022-06-14 05:52:30|1234.21|1228.81|1234.22|1228.82|1234.22|1228.82|1233.09|1227.69|38
1655185960000|2022-06-14 05:52:40|1234.26|1228.86|1233.05|1227.65|1234.35|1228.95|1232.98|1227.58|40
1655185970000|2022-06-14 05:52:50|1233.09|1227.69|1230.1|1224.7|1233.09|1227.69|1229.35|1223.95|40
1655185980000|2022-06-14 05:53:00|1230.12|1224.72|1229.02|1223.62|1230.32|1224.92|1228.31|1222.91|36
1655185990000|2022-06-14 05:53:10|1228.72|1223.32|1229.84|1224.44|1230.05|1224.65|1227.14|1221.74|39
1655186000000|2022-06-14 05:53:20|1229.73|1224.33|1231.05|1225.65|1231.29|1225.89|1229.2|1223.8|40
1655186010000|2022-06-14 05:53:30|1231.06|1225.66|1229.11|1223.71|1231.3|1225.9|1229.09|1223.69|38
1655186020000|2022-06-14 05:53:40|1229.17|1223.77|1227.53|1222.13|1229.26|1223.86|1227.33|1221.93|35
1655186030000|2022-06-14 05:53:50|1227.52|1222.12|1228.54|1223.14|1228.87|1223.47|1227.52|1222.12|38
1655186040000|2022-06-14 05:54:00|1228.6|1223.2|1229.81|1224.41|1229.86|1224.46|1228.44|1223.04|37
1655186050000|2022-06-14 05:54:10|1229.76|1224.36|1228.24|1222.84|1229.76|1224.36|1227.98|1222.58|36
1655186060000|2022-06-14 05:54:20|1228.14|1222.74|1226.26|1220.86|1228.25|1222.85|1225.87|1220.47|38
1655186070000|2022-06-14 05:54:30|1226.21|1220.81|1224.83|1219.43|1226.21|1220.81|1224.61|1219.21|35
1655186080000|2022-06-14 05:54:40|1224.91|1219.51|1228.34|1222.94|1228.34|1222.94|1224.86|1219.46|37
1655186090000|2022-06-14 05:54:50|1228.27|1222.87|1227.38|1221.98|1228.32|1222.92|1226.73|1221.33|38
1655186100000|2022-06-14 05:55:00|1227.39|1221.99|1228.33|1222.93|1230.16|1224.76|1227.39|1221.99|38
1655186110000|2022-06-14 05:55:10|1228.35|1222.95|1227.18|1221.78|1228.37|1222.97|1226.96|1221.56|34
1655186120000|2022-06-14 05:55:20|1227.26|1221.86|1227.21|1221.81|1227.51|1222.11|1226.89|1221.49|39
1655186130000|2022-06-14 05:55:30|1227.3|1221.9|1226.51|1221.11|1227.3|1221.9|1226.43|1221.03|35
1655186140000|2022-06-14 05:55:40|1226.54|1221.14|1223.87|1218.47|1227.04|1221.64|1223.67|1218.27|38
1655186150000|2022-06-14 05:55:50|1223.77|1218.37|1225.47|1220.07|1225.47|1220.07|1223.45|1218.05|38
1655186160000|2022-06-14 05:56:00|1225.24|1219.84|1225.16|1219.76|1225.85|1220.45|1224.48|1219.08|38
1655186170000|2022-06-14 05:56:10|1225.37|1219.97|1224.43|1219.03|1225.37|1219.97|1223.77|1218.37|39
1655186180000|2022-06-14 05:56:20|1224.57|1219.17|1224.14|1218.74|1225.12|1219.72|1223.9|1218.5|37
1655186190000|2022-06-14 05:56:30|1224.01|1218.61|1225.18|1219.78|1225.49|1220.09|1224.01|1218.61|37
1655186200000|2022-06-14 05:56:40|1225.7|1220.3|1226.49|1221.09|1226.65|1221.25|1225.52|1220.12|36
1655186210000|2022-06-14 05:56:50|1226.18|1220.78|1227.85|1222.45|1228.03|1222.63|1226.17|1220.77|32
1655186220000|2022-06-14 05:57:00|1227.84|1222.44|1225.77|1220.37|1227.84|1222.44|1224.96|1219.56|37
1655186230000|2022-06-14 05:57:10|1225.81|1220.41|1224.52|1219.12|1226.73|1221.33|1224.52|1219.12|38
1655186240000|2022-06-14 05:57:20|1224.41|1219.01|1226.84|1221.44|1226.84|1221.44|1224.25|1218.85|40
1655186250000|2022-06-14 05:57:30|1226.82|1221.42|1227.28|1221.88|1227.3|1221.9|1226.33|1220.93|38
1655186260000|2022-06-14 05:57:40|1227.36|1221.96|1228.98|1223.58|1229.15|1223.75|1227.18|1221.78|39
1655186270000|2022-06-14 05:57:50|1228.97|1223.57|1227.25|1221.85|1229.11|1223.71|1226.94|1221.54|32
1655186280000|2022-06-14 05:58:00|1227.05|1221.65|1225.31|1219.91|1227.05|1221.65|1224.64|1219.24|38
1655186290000|2022-06-14 05:58:10|1225.37|1219.97|1225.9|1220.5|1226.66|1221.26|1225.37|1219.97|38
1655186300000|2022-06-14 05:58:20|1225.83|1220.43|1224.89|1219.49|1225.83|1220.43|1224.41|1219.01|35
1655186310000|2022-06-14 05:58:30|1224.76|1219.36|1224.61|1219.21|1224.76|1219.36|1224.27|1218.87|38
1655186320000|2022-06-14 05:58:40|1224.66|1219.26|1223.59|1218.19|1224.66|1219.26|1223.54|1218.14|38
1655186330000|2022-06-14 05:58:50|1223.55|1218.15|1223.5|1218.1|1223.88|1218.48|1223.23|1217.83|38
1655186340000|2022-06-14 05:59:00|1224.07|1218.67|1228.35|1222.95|1228.46|1223.06|1224.07|1218.67|40
1655186350000|2022-06-14 05:59:10|1228.15|1222.75|1226.97|1221.57|1228.5|1223.1|1226.97|1221.57|38
1655186360000|2022-06-14 05:59:20|1226.92|1221.52|1227.26|1221.86|1227.63|1222.23|1226.92|1221.52|34
1655186370000|2022-06-14 05:59:30|1227.37|1221.97|1228.14|1222.74|1228.15|1222.75|1226.96|1221.56|36
1655186380000|2022-06-14 05:59:40|1228.28|1222.88|1230.02|1224.62|1230.96|1225.56|1228.26|1222.86|37
1655186390000|2022-06-14 05:59:50|1229.93|1224.53|1229.08|1223.68|1230.54|1225.14|1229.08|1223.68|36
1655186400000|2022-06-14 06:00:00|1229.09|1223.69|1227.72|1222.32|1229.36|1223.96|1226.81|1221.41|40
1655186410000|2022-06-14 06:00:10|1227.57|1222.17|1229.2|1223.8|1229.28|1223.88|1226.8|1221.4|38
1655186420000|2022-06-14 06:00:20|1229.24|1223.84|1229.88|1224.48|1230.98|1225.58|1229.01|1223.61|38
1655186430000|2022-06-14 06:00:30|1229.61|1224.21|1229.95|1224.55|1230.73|1225.33|1229.17|1223.77|36
1655186440000|2022-06-14 06:00:40|1229.3|1223.9|1225.29|1219.89|1229.3|1223.9|1225.29|1219.89|39
1655186450000|2022-06-14 06:00:50|1225.3|1219.9|1225.52|1220.12|1226.63|1221.23|1224.71|1219.31|38
1655186460000|2022-06-14 06:01:00|1225.25|1219.85|1223.73|1218.33|1225.7|1220.3|1223.73|1218.33|37
1655186470000|2022-06-14 06:01:10|1223.68|1218.28|1222.74|1217.34|1224.09|1218.69|1222.64|1217.24|36
1655186480000|2022-06-14 06:01:20|1222.71|1217.31|1221.42|1216.02|1223.33|1217.93|1221.33|1215.93|37
1655186490000|2022-06-14 06:01:30|1221.43|1216.03|1220.95|1215.55|1221.7|1216.3|1220.56|1215.16|37
1655186500000|2022-06-14 06:01:40|1220.98|1215.58|1224.97|1219.57|1225.59|1220.19|1220.78|1215.38|38
1655186510000|2022-06-14 06:01:50|1225.09|1219.69|1227.77|1222.37|1228.08|1222.68|1225.04|1219.64|37
1655186520000|2022-06-14 06:02:00|1227.51|1222.11|1227.79|1222.39|1228.48|1223.08|1227.14|1221.74|40
1655186530000|2022-06-14 06:02:10|1227.47|1222.07|1226.25|1220.85|1227.54|1222.14|1226.25|1220.85|39
1655186540000|2022-06-14 06:02:20|1226.07|1220.67|1225.27|1219.87|1226.79|1221.39|1225.16|1219.76|39
1655186550000|2022-06-14 06:02:30|1225.37|1219.97|1226.53|1221.13|1226.53|1221.13|1225.35|1219.95|38
1655186560000|2022-06-14 06:02:40|1226.52|1221.12|1226.47|1221.07|1226.69|1221.29|1226.29|1220.89|29
1655186570000|2022-06-14 06:02:50|1226.5|1221.1|1228.36|1222.96|1228.61|1223.21|1226.47|1221.07|35
1655186580000|2022-06-14 06:03:00|1228.3|1222.9|1228.56|1223.16|1229.21|1223.81|1228.13|1222.73|38
1655186590000|2022-06-14 06:03:10|1228.55|1223.15|1229.22|1223.82|1229.36|1223.96|1228.22|1222.82|38
1655186600000|2022-06-14 06:03:20|1229.45|1224.05|1232.89|1227.49|1232.97|1227.57|1229.45|1224.05|39
1655186610000|2022-06-14 06:03:30|1232.69|1227.29|1232.1|1226.7|1233.02|1227.62|1231.66|1226.26|37
1655186620000|2022-06-14 06:03:40|1232.11|1226.71|1232.37|1226.97|1232.37|1226.97|1231.7|1226.3|37
1655186630000|2022-06-14 06:03:50|1232.48|1227.08|1231.7|1226.3|1232.94|1227.54|1231.6|1226.2|35
1655186640000|2022-06-14 06:04:00|1231.72|1226.32|1231.87|1226.47|1232.96|1227.56|1231.38|1225.98|38
1655186650000|2022-06-14 06:04:10|1231.93|1226.53|1231.97|1226.57|1232.51|1227.11|1231.92|1226.52|39
1655186660000|2022-06-14 06:04:20|1231.94|1226.54|1231.43|1226.03|1232.17|1226.77|1231.36|1225.96|37
1655186670000|2022-06-14 06:04:30|1231.44|1226.04|1228.41|1223.01|1231.45|1226.05|1228.35|1222.95|39
1655186680000|2022-06-14 06:04:40|1228.48|1223.08|1228.97|1223.57|1229.12|1223.72|1227.53|1222.13|36
1655186690000|2022-06-14 06:04:50|1228.88|1223.48|1227.78|1222.38|1228.88|1223.48|1227.78|1222.38|34
1655186700000|2022-06-14 06:05:00|1227.68|1222.28|1228.39|1222.99|1228.42|1223.02|1227.41|1222.01|40
1655186710000|2022-06-14 06:05:10|1228.75|1223.35|1228.13|1222.73|1228.77|1223.37|1227.81|1222.41|36
1655186720000|2022-06-14 06:05:20|1228.22|1222.82|1228.42|1223.02|1229.48|1224.08|1228.21|1222.81|37
1655186730000|2022-06-14 06:05:30|1228.44|1223.04|1229.64|1224.24|1229.75|1224.35|1228.34|1222.94|37
1655186740000|2022-06-14 06:05:40|1229.54|1224.14|1229|1223.6|1229.54|1224.14|1228.89|1223.49|37
1655186750000|2022-06-14 06:05:50|1229.02|1223.62|1228.11|1222.71|1229.04|1223.64|1228.11|1222.71|36
1655186760000|2022-06-14 06:06:00|1228.2|1222.8|1227.53|1222.13|1228.28|1222.88|1227.53|1222.13|37
1655186770000|2022-06-14 06:06:10|1227.54|1222.14|1228.1|1222.7|1228.71|1223.31|1227.5|1222.1|37
1655186780000|2022-06-14 06:06:20|1228.04|1222.64|1230.71|1225.31|1230.74|1225.34|1228.01|1222.61|38
1655186790000|2022-06-14 06:06:30|1230.99|1225.59|1228.66|1223.26|1230.99|1225.59|1228.46|1223.06|40
1655186800000|2022-06-14 06:06:40|1228.84|1223.44|1228.84|1223.44|1229.01|1223.61|1228.49|1223.09|36
1655186810000|2022-06-14 06:06:50|1228.78|1223.38|1228.92|1223.52|1229.67|1224.27|1228.78|1223.38|35
1655186820000|2022-06-14 06:07:00|1228.66|1223.26|1228.27|1222.87|1228.66|1223.26|1227.87|1222.47|39
1655186830000|2022-06-14 06:07:10|1228.02|1222.62|1227.58|1222.18|1228.17|1222.77|1227.48|1222.08|35
1655186840000|2022-06-14 06:07:20|1227.42|1222.02|1226.05|1220.65|1227.42|1222.02|1225.93|1220.53|37
1655186850000|2022-06-14 06:07:30|1225.98|1220.58|1224.7|1219.3|1225.98|1220.58|1223.88|1218.48|36
1655186860000|2022-06-14 06:07:40|1224.57|1219.17|1224.67|1219.27|1224.67|1219.27|1223.66|1218.26|38
1655186870000|2022-06-14 06:07:50|1224.69|1219.29|1223.95|1218.55|1224.97|1219.57|1223.92|1218.52|37
1655186880000|2022-06-14 06:08:00|1223.92|1218.52|1224.23|1218.83|1224.3|1218.9|1223.28|1217.88|33
1655186890000|2022-06-14 06:08:10|1224.15|1218.75|1226.21|1220.81|1226.34|1220.94|1223.73|1218.33|39
1655186900000|2022-06-14 06:08:20|1226.04|1220.64|1224.37|1218.97|1226.09|1220.69|1224.27|1218.87|38
1655186910000|2022-06-14 06:08:30|1224.35|1218.95|1222|1216.6|1224.35|1218.95|1221.79|1216.39|39
1655186920000|2022-06-14 06:08:40|1222.01|1216.61|1223.78|1218.38|1223.78|1218.38|1221.77|1216.37|38
1655186930000|2022-06-14 06:08:50|1223.75|1218.35|1221.99|1216.59|1224.13|1218.73|1221.97|1216.57|37
1655186940000|2022-06-14 06:09:00|1221.89|1216.49|1221.18|1215.78|1222.18|1216.78|1220.96|1215.56|39
1655186950000|2022-06-14 06:09:10|1221.02|1215.62|1219.38|1213.98|1221.19|1215.79|1219.33|1213.93|36
1655186960000|2022-06-14 06:09:20|1219.27|1213.87|1220.74|1215.34|1220.74|1215.34|1219.08|1213.68|39
1655186970000|2022-06-14 06:09:30|1221.09|1215.69|1222.62|1217.22|1222.71|1217.31|1221.09|1215.69|39
1655186980000|2022-06-14 06:09:40|1222.3|1216.9|1221.72|1216.32|1222.39|1216.99|1221.32|1215.92|38
1655186990000|2022-06-14 06:09:50|1221.69|1216.29|1219.49|1214.09|1221.7|1216.3|1219.49|1214.09|38
1655187000000|2022-06-14 06:10:00|1219.39|1213.99|1219.53|1214.13|1219.53|1214.13|1218.09|1212.69|40
1655187010000|2022-06-14 06:10:10|1219.75|1214.35|1222.63|1217.23|1222.63|1217.23|1219.49|1214.09|38
1655187020000|2022-06-14 06:10:20|1222.44|1217.04|1221.39|1215.99|1222.83|1217.43|1221.39|1215.99|36
1655187030000|2022-06-14 06:10:30|1221.78|1216.38|1223.25|1217.85|1223.25|1217.85|1221.78|1216.38|40
1655187040000|2022-06-14 06:10:40|1223.29|1217.89|1221.67|1216.27|1223.77|1218.37|1221.67|1216.27|37
1655187050000|2022-06-14 06:10:50|1221.54|1216.14|1221.48|1216.08|1221.54|1216.14|1221.13|1215.73|39
1655187060000|2022-06-14 06:11:00|1221.49|1216.09|1223.34|1217.94|1223.45|1218.05|1221.02|1215.62|39
1655187070000|2022-06-14 06:11:10|1223.44|1218.04|1220.14|1214.74|1223.59|1218.19|1220.14|1214.74|38
1655187080000|2022-06-14 06:11:20|1220.17|1214.77|1219.69|1214.29|1220.49|1215.09|1219.49|1214.09|39
1655187090000|2022-06-14 06:11:30|1219.48|1214.08|1217.71|1212.31|1219.79|1214.39|1217.65|1212.25|37
1655187100000|2022-06-14 06:11:40|1217.7|1212.3|1217.87|1212.47|1218.58|1213.18|1217.61|1212.21|36
1655187110000|2022-06-14 06:11:50|1217.86|1212.46|1218.51|1213.11|1218.89|1213.49|1217.86|1212.46|33
1655187120000|2022-06-14 06:12:00|1218.67|1213.27|1217.31|1211.91|1220.55|1215.15|1217.22|1211.82|40
1655187130000|2022-06-14 06:12:10|1217.42|1212.02|1219.7|1214.3|1219.7|1214.3|1217.09|1211.69|40
1655187140000|2022-06-14 06:12:20|1219.33|1213.93|1217.03|1211.63|1219.33|1213.93|1216.46|1211.06|38
1655187150000|2022-06-14 06:12:30|1216.92|1211.52|1216|1210.6|1217.1|1211.7|1216|1210.6|38
1655187160000|2022-06-14 06:12:40|1215.77|1210.37|1218.04|1212.64|1218.57|1213.17|1214.68|1209.28|40
1655187170000|2022-06-14 06:12:50|1218.11|1212.71|1220.1|1214.7|1220.1|1214.7|1217.65|1212.25|38
1655187180000|2022-06-14 06:13:00|1219.83|1214.43|1219.62|1214.22|1220.04|1214.64|1219.32|1213.92|39
1655187190000|2022-06-14 06:13:10|1219.78|1214.38|1219.23|1213.83|1220.68|1215.28|1219.22|1213.82|37
1655187200000|2022-06-14 06:13:20|1219.54|1214.14|1217.82|1212.42|1220.45|1215.05|1217.76|1212.36|38
1655187210000|2022-06-14 06:13:30|1217.73|1212.33|1216.83|1211.43|1218.19|1212.79|1215.19|1209.79|38
1655187220000|2022-06-14 06:13:40|1216.65|1211.25|1214.82|1209.42|1216.65|1211.25|1214.49|1209.09|39
1655187230000|2022-06-14 06:13:50|1214.87|1209.47|1216.26|1210.86|1216.26|1210.86|1214.38|1208.98|40
1655187240000|2022-06-14 06:14:00|1216.14|1210.74|1219.24|1213.84|1219.24|1213.84|1215.52|1210.12|38
1655187250000|2022-06-14 06:14:10|1219.09|1213.69|1216.67|1211.27|1219.09|1213.69|1216.62|1211.22|38
1655187260000|2022-06-14 06:14:20|1216.69|1211.29|1217.48|1212.08|1218.49|1213.09|1216.18|1210.78|36
1655187270000|2022-06-14 06:14:30|1217.35|1211.95|1217.89|1212.49|1217.91|1212.51|1216.88|1211.48|37
1655187280000|2022-06-14 06:14:40|1217.96|1212.56|1218.62|1213.22|1219.58|1214.18|1217.94|1212.54|39
1655187290000|2022-06-14 06:14:50|1218.72|1213.32|1219.92|1214.52|1219.92|1214.52|1218.28|1212.88|40
1655187300000|2022-06-14 06:15:00|1219.99|1214.59|1218.1|1212.7|1220|1214.6|1218.1|1212.7|36
1655187310000|2022-06-14 06:15:10|1218.11|1212.71|1215.59|1210.19|1218.11|1212.71|1214.66|1209.26|37
1655187320000|2022-06-14 06:15:20|1215.48|1210.08|1215.85|1210.45|1216.76|1211.36|1214.7|1209.3|35
1655187330000|2022-06-14 06:15:30|1215.59|1210.19|1215.98|1210.58|1217.8|1212.4|1215.49|1210.09|38
1655187340000|2022-06-14 06:15:40|1215.56|1210.16|1216.01|1210.61|1217.16|1211.76|1215.55|1210.15|39
1655187350000|2022-06-14 06:15:50|1216.02|1210.62|1214.75|1209.35|1216.12|1210.72|1214.36|1208.96|39
1655187360000|2022-06-14 06:16:00|1214.7|1209.3|1214.54|1209.14|1215.04|1209.64|1214.47|1209.07|36
1655187370000|2022-06-14 06:16:10|1214.61|1209.21|1213.81|1208.41|1214.61|1209.21|1213.02|1207.62|33
1655187380000|2022-06-14 06:16:20|1214.55|1209.15|1213.39|1207.99|1215.48|1210.08|1213.06|1207.66|39
1655187390000|2022-06-14 06:16:30|1213.27|1207.87|1214.69|1209.29|1214.8|1209.4|1212.66|1207.26|39
1655187400000|2022-06-14 06:16:40|1214.82|1209.42|1214.7|1209.3|1214.82|1209.42|1212.99|1207.59|38
1655187410000|2022-06-14 06:16:50|1214.57|1209.17|1213.31|1207.91|1214.57|1209.17|1212.76|1207.36|39
1655187420000|2022-06-14 06:17:00|1213.39|1207.99|1213.19|1207.79|1213.43|1208.03|1212.36|1206.96|38
1655187430000|2022-06-14 06:17:10|1212.9|1207.5|1210.79|1205.39|1212.9|1207.5|1210.7|1205.3|37
1655187440000|2022-06-14 06:17:20|1210.75|1205.35|1209.58|1204.18|1211.63|1206.23|1209.38|1203.98|39
1655187450000|2022-06-14 06:17:30|1209.34|1203.94|1211.29|1205.89|1211.85|1206.45|1209.08|1203.68|40
1655187460000|2022-06-14 06:17:40|1211.5|1206.1|1209.99|1204.59|1211.52|1206.12|1209.78|1204.38|38
1655187470000|2022-06-14 06:17:50|1210.2|1204.8|1208.99|1203.59|1210.34|1204.94|1208.9|1203.5|39
1655187480000|2022-06-14 06:18:00|1208.97|1203.57|1209.47|1204.07|1209.93|1204.53|1208.66|1203.26|39
1655187490000|2022-06-14 06:18:10|1209.14|1203.74|1210.67|1205.27|1210.71|1205.31|1208.98|1203.58|37
1655187500000|2022-06-14 06:18:20|1210.66|1205.26|1212.78|1207.38|1212.89|1207.49|1210.66|1205.26|38
1655187510000|2022-06-14 06:18:30|1213.1|1207.7|1213.13|1207.73|1213.5|1208.1|1211.9|1206.5|39
1655187520000|2022-06-14 06:18:40|1213.16|1207.76|1213|1207.6|1213.18|1207.78|1212.56|1207.16|35
1655187530000|2022-06-14 06:18:50|1213.07|1207.67|1212.35|1206.95|1213.18|1207.78|1212.35|1206.95|36
1655187540000|2022-06-14 06:19:00|1212.17|1206.77|1212.64|1207.24|1212.69|1207.29|1212.17|1206.77|34
1655187550000|2022-06-14 06:19:10|1212.79|1207.39|1212.38|1206.98|1213.04|1207.64|1212.33|1206.93|37
1655187560000|2022-06-14 06:19:20|1212.39|1206.99|1212.66|1207.26|1212.71|1207.31|1212.35|1206.95|36
1655187570000|2022-06-14 06:19:30|1212.84|1207.44|1214.2|1208.8|1215.15|1209.75|1212.62|1207.22|37
1655187580000|2022-06-14 06:19:40|1214.36|1208.96|1214.05|1208.65|1214.36|1208.96|1213.62|1208.22|37
1655187590000|2022-06-14 06:19:50|1214.08|1208.68|1214.21|1208.81|1214.9|1209.5|1213.67|1208.27|40
1655187600000|2022-06-14 06:20:00|1214.09|1208.69|1213.49|1208.09|1214.1|1208.7|1212.38|1206.98|40
1655187610000|2022-06-14 06:20:10|1213.72|1208.32|1214.3|1208.9|1214.51|1209.11|1213.72|1208.32|40
1655187620000|2022-06-14 06:20:20|1214.33|1208.93|1215.65|1210.25|1215.89|1210.49|1214.11|1208.71|35
1655187630000|2022-06-14 06:20:30|1215.57|1210.17|1214.65|1209.25|1216.28|1210.88|1214.65|1209.25|38
1655187640000|2022-06-14 06:20:40|1214.76|1209.36|1216.81|1211.41|1216.81|1211.41|1214.69|1209.29|39
1655187650000|2022-06-14 06:20:50|1216.8|1211.4|1217.04|1211.64|1217.19|1211.79|1216.27|1210.87|37
1655187660000|2022-06-14 06:21:00|1217|1211.6|1217.7|1212.3|1217.7|1212.3|1216.23|1210.83|37
1655187670000|2022-06-14 06:21:10|1217.73|1212.33|1220.38|1214.98|1220.38|1214.98|1217.58|1212.18|34
1655187680000|2022-06-14 06:21:20|1220.14|1214.74|1225.27|1219.87|1225.89|1220.49|1219.24|1213.84|38
1655187690000|2022-06-14 06:21:30|1224.9|1219.5|1222.2|1216.8|1224.9|1219.5|1222.18|1216.78|40
1655187700000|2022-06-14 06:21:40|1221.92|1216.52|1226.07|1220.67|1226.07|1220.67|1221.92|1216.52|40
1655187710000|2022-06-14 06:21:50|1226.4|1221|1224.01|1218.61|1228.93|1223.53|1223.93|1218.53|40
1655187720000|2022-06-14 06:22:00|1223.96|1218.56|1226.59|1221.19|1228.12|1222.72|1223.9|1218.5|38
1655187730000|2022-06-14 06:22:10|1226.33|1220.93|1223.58|1218.18|1227.3|1221.9|1223.23|1217.83|39
1655187740000|2022-06-14 06:22:20|1223.57|1218.17|1222.43|1217.03|1223.57|1218.17|1221.51|1216.11|38
1655187750000|2022-06-14 06:22:30|1222.36|1216.96|1224.44|1219.04|1224.44|1219.04|1222.36|1216.96|36
1655187760000|2022-06-14 06:22:40|1224.56|1219.16|1223.2|1217.8|1224.56|1219.16|1222.9|1217.5|32
1655187770000|2022-06-14 06:22:50|1223.28|1217.88|1221.42|1216.02|1223.28|1217.88|1221.42|1216.02|35
1655187780000|2022-06-14 06:23:00|1221.46|1216.06|1220.11|1214.71|1221.76|1216.36|1220.04|1214.64|36
1655187790000|2022-06-14 06:23:10|1220|1214.6|1222.92|1217.52|1223.56|1218.16|1219.93|1214.53|39
1655187800000|2022-06-14 06:23:20|1222.94|1217.54|1221.52|1216.12|1223.15|1217.75|1220.87|1215.47|39
1655187810000|2022-06-14 06:23:30|1221.59|1216.19|1222.51|1217.11|1222.69|1217.29|1221.59|1216.19|36
1655187820000|2022-06-14 06:23:40|1222.19|1216.79|1220.85|1215.45|1222.19|1216.79|1220.82|1215.42|33
1655187830000|2022-06-14 06:23:50|1220.86|1215.46|1222.34|1216.94|1222.46|1217.06|1220.61|1215.21|35
1655187840000|2022-06-14 06:24:00|1222.24|1216.84|1222.62|1217.22|1222.92|1217.52|1221.62|1216.22|38
1655187850000|2022-06-14 06:24:10|1222.61|1217.21|1222.32|1216.92|1223.02|1217.62|1222.32|1216.92|38
1655187860000|2022-06-14 06:24:20|1222.02|1216.62|1223.59|1218.19|1224.41|1219.01|1221.95|1216.55|36
1655187870000|2022-06-14 06:24:30|1223.67|1218.27|1225.36|1219.96|1225.52|1220.12|1223.67|1218.27|34
1655187880000|2022-06-14 06:24:40|1225.51|1220.11|1223.56|1218.16|1225.51|1220.11|1223.52|1218.12|37
1655187890000|2022-06-14 06:24:50|1222.76|1217.36|1220.69|1215.29|1223.2|1217.8|1220.57|1215.17|36
1655187900000|2022-06-14 06:25:00|1220.74|1215.34|1221.98|1216.58|1222.58|1217.18|1220.54|1215.14|37
1655187910000|2022-06-14 06:25:10|1221.92|1216.52|1224.64|1219.24|1224.66|1219.26|1221.8|1216.4|38
1655187920000|2022-06-14 06:25:20|1224.61|1219.21|1222.27|1216.87|1224.81|1219.41|1222.27|1216.87|37
1655187930000|2022-06-14 06:25:30|1222.36|1216.96|1223.32|1217.92|1223.66|1218.26|1222.36|1216.96|35
1655187940000|2022-06-14 06:25:40|1223.22|1217.82|1223.24|1217.84|1223.48|1218.08|1222.82|1217.42|37
1655187950000|2022-06-14 06:25:50|1223.26|1217.86|1223.38|1217.98|1223.46|1218.06|1222.92|1217.52|33
1655187960000|2022-06-14 06:26:00|1223.4|1218|1223.04|1217.64|1223.45|1218.05|1222.96|1217.56|37
1655187970000|2022-06-14 06:26:10|1222.94|1217.54|1225.46|1220.06|1225.47|1220.07|1222.86|1217.46|37
1655187980000|2022-06-14 06:26:20|1225.54|1220.14|1224.93|1219.53|1226.01|1220.61|1224.26|1218.86|38
1655187990000|2022-06-14 06:26:30|1225.31|1219.91|1227.19|1221.79|1227.19|1221.79|1223.71|1218.31|38
1655188000000|2022-06-14 06:26:40|1227.18|1221.78|1225.89|1220.49|1230.47|1225.07|1225.44|1220.04|40
1655188010000|2022-06-14 06:26:50|1226.05|1220.65|1225.77|1220.37|1226.39|1220.99|1224.66|1219.26|36
1655188020000|2022-06-14 06:27:00|1225.54|1220.14|1225.7|1220.3|1226.41|1221.01|1225.31|1219.91|38
1655188030000|2022-06-14 06:27:10|1225.72|1220.32|1224.32|1218.92|1225.8|1220.4|1224.22|1218.82|37
1655188040000|2022-06-14 06:27:20|1224.67|1219.27|1222.88|1217.48|1224.78|1219.38|1222.85|1217.45|33
1655188050000|2022-06-14 06:27:30|1222.78|1217.38|1223.06|1217.66|1223.31|1217.91|1222.52|1217.12|36
1655188060000|2022-06-14 06:27:40|1223.01|1217.61|1223.07|1217.67|1223.31|1217.91|1222.53|1217.13|36
1655188070000|2022-06-14 06:27:50|1222.76|1217.36|1222.93|1217.53|1222.94|1217.54|1222.51|1217.11|36
1655188080000|2022-06-14 06:28:00|1222.91|1217.51|1221.96|1216.56|1222.97|1217.57|1221.87|1216.47|38
1655188090000|2022-06-14 06:28:10|1221.98|1216.58|1222.07|1216.67|1222.44|1217.04|1221.65|1216.25|38
1655188100000|2022-06-14 06:28:20|1222.15|1216.75|1223.75|1218.35|1223.82|1218.42|1222.1|1216.7|35
1655188110000|2022-06-14 06:28:30|1223.7|1218.3|1224.35|1218.95|1224.93|1219.53|1223.7|1218.3|38
1655188120000|2022-06-14 06:28:40|1224.44|1219.04|1224.18|1218.78|1224.78|1219.38|1224.05|1218.65|37
1655188130000|2022-06-14 06:28:50|1224.22|1218.82|1224.78|1219.38|1224.79|1219.39|1224.02|1218.62|35
1655188140000|2022-06-14 06:29:00|1224.77|1219.37|1223.78|1218.38|1224.77|1219.37|1223.59|1218.19|32
1655188150000|2022-06-14 06:29:10|1223.79|1218.39|1223.63|1218.23|1223.96|1218.56|1223.33|1217.93|35
1655188160000|2022-06-14 06:29:20|1223.8|1218.4|1223.82|1218.42|1224.2|1218.8|1223.5|1218.1|35
1655188170000|2022-06-14 06:29:30|1223.68|1218.28|1226.3|1220.9|1226.3|1220.9|1223.62|1218.22|35
1655188180000|2022-06-14 06:29:40|1226.41|1221.01|1226.95|1221.55|1226.95|1221.55|1226.11|1220.71|40
1655188190000|2022-06-14 06:29:50|1226.94|1221.54|1226.56|1221.16|1227.75|1222.35|1226.49|1221.09|36
1655188200000|2022-06-14 06:30:00|1226.64|1221.24|1225.56|1220.16|1228.18|1222.78|1225.56|1220.16|38
1655188210000|2022-06-14 06:30:10|1225.28|1219.88|1224.11|1218.71|1225.28|1219.88|1224|1218.6|37
1655188220000|2022-06-14 06:30:20|1224.57|1219.17|1225.59|1220.19|1225.91|1220.51|1224.25|1218.85|37
1655188230000|2022-06-14 06:30:30|1226.03|1220.63|1224.77|1219.37|1226.18|1220.78|1224.66|1219.26|39
1655188240000|2022-06-14 06:30:40|1224.49|1219.09|1223.69|1218.29|1224.53|1219.13|1223.59|1218.19|36
1655188250000|2022-06-14 06:30:50|1223.68|1218.28|1223.71|1218.31|1224.34|1218.94|1223.36|1217.96|35
1655188260000|2022-06-14 06:31:00|1223.62|1218.22|1222.07|1216.67|1223.62|1218.22|1222.03|1216.63|38
1655188270000|2022-06-14 06:31:10|1222.06|1216.66|1221.58|1216.18|1222.44|1217.04|1221.58|1216.18|36
1655188280000|2022-06-14 06:31:20|1221.57|1216.17|1225.22|1219.82|1225.3|1219.9|1221.55|1216.15|37
1655188290000|2022-06-14 06:31:30|1225.08|1219.68|1223.75|1218.35|1225.16|1219.76|1223.75|1218.35|37
1655188300000|2022-06-14 06:31:40|1223.97|1218.57|1223.6|1218.2|1224.3|1218.9|1223.24|1217.84|39
1655188310000|2022-06-14 06:31:50|1223.45|1218.05|1223.18|1217.78|1223.45|1218.05|1223.12|1217.72|33
1655188320000|2022-06-14 06:32:00|1223.25|1217.85|1224.43|1219.03|1224.57|1219.17|1223.19|1217.79|34
1655188330000|2022-06-14 06:32:10|1224.44|1219.04|1227.43|1222.03|1228.27|1222.87|1224.44|1219.04|37
1655188340000|2022-06-14 06:32:20|1227.41|1222.01|1227.68|1222.28|1227.73|1222.33|1226.85|1221.45|33
1655188350000|2022-06-14 06:32:30|1227.86|1222.46|1229.76|1224.36|1229.76|1224.36|1227.18|1221.78|37
1655188360000|2022-06-14 06:32:40|1230|1224.6|1229.91|1224.51|1231.32|1225.92|1229.47|1224.07|38
1655188370000|2022-06-14 06:32:50|1229.94|1224.54|1232.49|1227.09|1232.49|1227.09|1229.73|1224.33|39
1655188380000|2022-06-14 06:33:00|1232.26|1226.86|1230.55|1225.15|1232.26|1226.86|1229.7|1224.3|39
1655188390000|2022-06-14 06:33:10|1230.69|1225.29|1230.47|1225.07|1231.87|1226.47|1230.4|1225|38
1655188400000|2022-06-14 06:33:20|1230.45|1225.05|1230.84|1225.44|1230.96|1225.56|1230.27|1224.87|38
1655188410000|2022-06-14 06:33:30|1230.8|1225.4|1232.59|1227.19|1232.83|1227.43|1230.78|1225.38|39
1655188420000|2022-06-14 06:33:40|1232.49|1227.09|1235.15|1229.75|1235.15|1229.75|1232.49|1227.09|38
1655188430000|2022-06-14 06:33:50|1235.28|1229.88|1234.44|1229.04|1235.52|1230.12|1234.08|1228.68|40
1655188440000|2022-06-14 06:34:00|1234.45|1229.05|1232.04|1226.64|1235.11|1229.71|1231.94|1226.54|39
1655188450000|2022-06-14 06:34:10|1232.03|1226.63|1231.44|1226.04|1232.64|1227.24|1230.73|1225.33|38
1655188460000|2022-06-14 06:34:20|1231.22|1225.82|1230.9|1225.5|1231.22|1225.82|1230.27|1224.87|36
1655188470000|2022-06-14 06:34:30|1230.71|1225.31|1230.53|1225.13|1230.74|1225.34|1230.39|1224.99|33
1655188480000|2022-06-14 06:34:40|1230.69|1225.29|1231.92|1226.52|1232.16|1226.76|1230.69|1225.29|38
1655188490000|2022-06-14 06:34:50|1232.2|1226.8|1234.13|1228.73|1234.13|1228.73|1232.1|1226.7|37
1655188500000|2022-06-14 06:35:00|1234.28|1228.88|1234.1|1228.7|1235.44|1230.04|1234.1|1228.7|38
1655188510000|2022-06-14 06:35:10|1234.09|1228.69|1234|1228.6|1234.79|1229.39|1233.58|1228.18|34
1655188520000|2022-06-14 06:35:20|1234.2|1228.8|1233.54|1228.14|1234.2|1228.8|1233.33|1227.93|30
1655188530000|2022-06-14 06:35:30|1233.64|1228.24|1231.12|1225.72|1233.96|1228.56|1231.12|1225.72|37
1655188540000|2022-06-14 06:35:40|1230.61|1225.21|1229.71|1224.31|1230.65|1225.25|1228.82|1223.42|36
1655188550000|2022-06-14 06:35:50|1229.75|1224.35|1230.04|1224.64|1230.23|1224.83|1229.65|1224.25|33
1655188560000|2022-06-14 06:36:00|1230.03|1224.63|1228.02|1222.62|1230.03|1224.63|1228.02|1222.62|33
1655188570000|2022-06-14 06:36:10|1228.1|1222.7|1228.24|1222.84|1229|1223.6|1227.77|1222.37|33
1655188580000|2022-06-14 06:36:20|1228.34|1222.94|1228.36|1222.96|1228.78|1223.38|1228.07|1222.67|27
1655188590000|2022-06-14 06:36:30|1228.32|1222.92|1227.51|1222.11|1228.36|1222.96|1227.47|1222.07|29
1655188600000|2022-06-14 06:36:40|1227.55|1222.15|1227.58|1222.18|1228.09|1222.69|1227.49|1222.09|28
1655188610000|2022-06-14 06:36:50|1227.69|1222.29|1231.08|1225.68|1231.1|1225.7|1227.6|1222.2|36
1655188620000|2022-06-14 06:37:00|1231.03|1225.63|1234.5|1229.1|1234.56|1229.16|1231.03|1225.63|38
1655188630000|2022-06-14 06:37:10|1234.44|1229.04|1237.15|1231.75|1237.15|1231.75|1234.17|1228.77|38
1655188640000|2022-06-14 06:37:20|1237.01|1231.61|1234.03|1228.63|1237.01|1231.61|1234.02|1228.62|39
1655188650000|2022-06-14 06:37:30|1234.01|1228.61|1234.93|1229.53|1235.26|1229.86|1233.83|1228.43|37
1655188660000|2022-06-14 06:37:40|1234.75|1229.35|1234.15|1228.75|1234.96|1229.56|1234.15|1228.75|37
1655188670000|2022-06-14 06:37:50|1234.06|1228.66|1234.27|1228.87|1234.74|1229.34|1234.03|1228.63|39
1655188680000|2022-06-14 06:38:00|1234.49|1229.09|1234.07|1228.67|1234.78|1229.38|1234.07|1228.67|33
1655188690000|2022-06-14 06:38:10|1233.88|1228.48|1233.2|1227.8|1234.04|1228.64|1232.7|1227.3|35
1655188700000|2022-06-14 06:38:20|1233|1227.6|1230.93|1225.53|1233.03|1227.63|1230.93|1225.53|38
1655188710000|2022-06-14 06:38:30|1230.65|1225.25|1230.38|1224.98|1230.87|1225.47|1230.23|1224.83|39
1655188720000|2022-06-14 06:38:40|1230.35|1224.95|1233.08|1227.68|1234.02|1228.62|1229.99|1224.59|38
1655188730000|2022-06-14 06:38:50|1233.36|1227.96|1233.76|1228.36|1233.76|1228.36|1233.36|1227.96|35
1655188740000|2022-06-14 06:39:00|1233.75|1228.35|1231.53|1226.13|1233.75|1228.35|1231.17|1225.77|39
1655188750000|2022-06-14 06:39:10|1231.65|1226.25|1229.57|1224.17|1231.65|1226.25|1229.57|1224.17|39
1655188760000|2022-06-14 06:39:20|1229.52|1224.12|1231.25|1225.85|1231.57|1226.17|1228.97|1223.57|37
1655188770000|2022-06-14 06:39:30|1231.44|1226.04|1230.79|1225.39|1231.65|1226.25|1230.78|1225.38|39
1655188780000|2022-06-14 06:39:40|1230.82|1225.42|1229.28|1223.88|1230.86|1225.46|1229.26|1223.86|39
1655188790000|2022-06-14 06:39:50|1229.25|1223.85|1227.34|1221.94|1229.36|1223.96|1227.34|1221.94|37
1655188800000|2022-06-14 06:40:00|1227.61|1222.21|1231.59|1226.19|1232.48|1227.08|1227.61|1222.21|38
1655188810000|2022-06-14 06:40:10|1231.54|1226.14|1231.83|1226.43|1232.66|1227.26|1231.52|1226.12|36
1655188820000|2022-06-14 06:40:20|1231.79|1226.39|1234.73|1229.33|1235.38|1229.98|1231.19|1225.79|39
1655188830000|2022-06-14 06:40:30|1234.72|1229.32|1234.65|1229.25|1236.08|1230.68|1234.65|1229.25|40
1655188840000|2022-06-14 06:40:40|1234.48|1229.08|1234.78|1229.38|1235.24|1229.84|1234.39|1228.99|39
1655188850000|2022-06-14 06:40:50|1234.81|1229.41|1236.2|1230.8|1236.28|1230.88|1234.81|1229.41|35
1655188860000|2022-06-14 06:41:00|1236.12|1230.72|1234.54|1229.14|1236.31|1230.91|1234.42|1229.02|39
1655188870000|2022-06-14 06:41:10|1234.62|1229.22|1233.63|1228.23|1235.07|1229.67|1233.63|1228.23|39
1655188880000|2022-06-14 06:41:20|1233.5|1228.1|1233.1|1227.7|1233.71|1228.31|1232.86|1227.46|33
1655188890000|2022-06-14 06:41:30|1232.96|1227.56|1232.23|1226.83|1233.3|1227.9|1232.23|1226.83|37
1655188900000|2022-06-14 06:41:40|1232.25|1226.85|1233.94|1228.54|1234.07|1228.67|1232.05|1226.65|38
1655188910000|2022-06-14 06:41:50|1233.84|1228.44|1233.1|1227.7|1233.84|1228.44|1233.1|1227.7|35
1655188920000|2022-06-14 06:42:00|1233.08|1227.68|1231.69|1226.29|1233.18|1227.78|1231.69|1226.29|36
1655188930000|2022-06-14 06:42:10|1231.84|1226.44|1231.58|1226.18|1231.97|1226.57|1231.52|1226.12|37
1655188940000|2022-06-14 06:42:20|1231.44|1226.04|1230.06|1224.66|1231.44|1226.04|1229.74|1224.34|38
1655188950000|2022-06-14 06:42:30|1230.11|1224.71|1229.22|1223.82|1230.29|1224.89|1229.21|1223.81|33
1655188960000|2022-06-14 06:42:40|1229.26|1223.86|1229.82|1224.42|1229.93|1224.53|1229|1223.6|34
1655188970000|2022-06-14 06:42:50|1229.79|1224.39|1229.29|1223.89|1230.02|1224.62|1229.29|1223.89|35
1655188980000|2022-06-14 06:43:00|1228.53|1223.13|1224.48|1219.08|1228.53|1223.13|1223.86|1218.46|40
1655188990000|2022-06-14 06:43:10|1224.5|1219.1|1226.33|1220.93|1226.33|1220.93|1223.69|1218.29|40
1655189000000|2022-06-14 06:43:20|1227.06|1221.66|1222.74|1217.34|1227.39|1221.99|1222.53|1217.13|39
1655189010000|2022-06-14 06:43:30|1222.7|1217.3|1222.19|1216.79|1223.43|1218.03|1221.62|1216.22|39
1655189020000|2022-06-14 06:43:40|1222.32|1216.92|1221.68|1216.28|1222.61|1217.21|1221.09|1215.69|37
1655189030000|2022-06-14 06:43:50|1221.66|1216.26|1219.57|1214.17|1221.73|1216.33|1219.31|1213.91|38
1655189040000|2022-06-14 06:44:00|1219.47|1214.07|1219.67|1214.27|1221.52|1216.12|1219.44|1214.04|39
1655189050000|2022-06-14 06:44:10|1219.72|1214.32|1219.16|1213.76|1220.33|1214.93|1218.9|1213.5|39
1655189060000|2022-06-14 06:44:20|1219.06|1213.66|1218.83|1213.43|1219.98|1214.58|1218.83|1213.43|39
1655189070000|2022-06-14 06:44:30|1218.89|1213.49|1219.6|1214.2|1219.79|1214.39|1218.39|1212.99|35
1655189080000|2022-06-14 06:44:40|1219.74|1214.34|1217.13|1211.73|1219.74|1214.34|1216.66|1211.26|34
1655189090000|2022-06-14 06:44:50|1217.08|1211.68|1219.07|1213.67|1219.07|1213.67|1216.92|1211.52|38
1655189100000|2022-06-14 06:45:00|1218.79|1213.39|1216.36|1210.96|1219|1213.6|1216.26|1210.86|36
1655189110000|2022-06-14 06:45:10|1216.48|1211.08|1216.04|1210.64|1216.48|1211.08|1215.53|1210.13|36
1655189120000|2022-06-14 06:45:20|1215.82|1210.42|1215.64|1210.24|1217.68|1212.28|1215.64|1210.24|38
1655189130000|2022-06-14 06:45:30|1215.66|1210.26|1212.64|1207.24|1215.66|1210.26|1212.3|1206.9|37
1655189140000|2022-06-14 06:45:40|1212.59|1207.19|1211.71|1206.31|1212.74|1207.34|1211.48|1206.08|39
1655189150000|2022-06-14 06:45:50|1211.96|1206.56|1215.43|1210.03|1215.81|1210.41|1211.96|1206.56|38
1655189160000|2022-06-14 06:46:00|1215.58|1210.18|1214.8|1209.4|1215.88|1210.48|1214.02|1208.62|39
1655189170000|2022-06-14 06:46:10|1214.48|1209.08|1213.61|1208.21|1214.55|1209.15|1213.45|1208.05|37
1655189180000|2022-06-14 06:46:20|1213.75|1208.35|1213.55|1208.15|1214.3|1208.9|1213.48|1208.08|39
1655189190000|2022-06-14 06:46:30|1213.61|1208.21|1213.84|1208.44|1213.99|1208.59|1213.49|1208.09|37
1655189200000|2022-06-14 06:46:40|1213.9|1208.5|1215.18|1209.78|1216.48|1211.08|1213.9|1208.5|38
1655189210000|2022-06-14 06:46:50|1215.61|1210.21|1215.77|1210.37|1216.31|1210.91|1215.56|1210.16|33
1655189220000|2022-06-14 06:47:00|1215.64|1210.24|1217.27|1211.87|1217.61|1212.21|1215.63|1210.23|34
1655189230000|2022-06-14 06:47:10|1217.37|1211.97|1217.37|1211.97|1217.55|1212.15|1216.68|1211.28|36
1655189240000|2022-06-14 06:47:20|1217.47|1212.07|1218.13|1212.73|1218.13|1212.73|1217.25|1211.85|38
1655189250000|2022-06-14 06:47:30|1218.15|1212.75|1217.45|1212.05|1218.15|1212.75|1216.98|1211.58|36
1655189260000|2022-06-14 06:47:40|1217.47|1212.07|1218.02|1212.62|1218.25|1212.85|1217.47|1212.07|38
1655189270000|2022-06-14 06:47:50|1217.96|1212.56|1219.58|1214.18|1219.9|1214.5|1217.94|1212.54|39
1655189280000|2022-06-14 06:48:00|1219.65|1214.25|1216.62|1211.22|1219.76|1214.36|1216.61|1211.21|40
1655189290000|2022-06-14 06:48:10|1216.88|1211.48|1216.4|1211|1217.59|1212.19|1216.01|1210.61|37
1655189300000|2022-06-14 06:48:20|1216.41|1211.01|1217.18|1211.78|1218.45|1213.05|1216.31|1210.91|39
1655189310000|2022-06-14 06:48:30|1217.21|1211.81|1217.98|1212.58|1218.65|1213.25|1217.1|1211.7|35
1655189320000|2022-06-14 06:48:40|1217.97|1212.57|1219.69|1214.29|1219.71|1214.31|1217.94|1212.54|40
1655189330000|2022-06-14 06:48:50|1219.66|1214.26|1220.91|1215.51|1220.91|1215.51|1218.99|1213.59|39
1655189340000|2022-06-14 06:49:00|1221.1|1215.7|1221.93|1216.53|1222.13|1216.73|1221.1|1215.7|37
1655189350000|2022-06-14 06:49:10|1221.98|1216.58|1222.65|1217.25|1222.65|1217.25|1221.5|1216.1|37
1655189360000|2022-06-14 06:49:20|1222.75|1217.35|1225.74|1220.34|1225.97|1220.57|1222.58|1217.18|37
1655189370000|2022-06-14 06:49:30|1225.49|1220.09|1225.61|1220.21|1226.38|1220.98|1224.39|1218.99|34
1655189380000|2022-06-14 06:49:40|1225.66|1220.26|1225.5|1220.1|1225.98|1220.58|1225.17|1219.77|36
1655189390000|2022-06-14 06:49:50|1225.63|1220.23|1227.04|1221.64|1227.04|1221.64|1225.38|1219.98|38
1655189400000|2022-06-14 06:50:00|1227.33|1221.93|1227.03|1221.63|1227.36|1221.96|1225.84|1220.44|39
1655189410000|2022-06-14 06:50:10|1227.18|1221.78|1230.62|1225.22|1230.62|1225.22|1227.18|1221.78|37
1655189420000|2022-06-14 06:50:20|1231.07|1225.67|1230.37|1224.97|1232.06|1226.66|1230.37|1224.97|38
1655189430000|2022-06-14 06:50:30|1230.53|1225.13|1231.06|1225.66|1231.8|1226.4|1229.92|1224.52|40
1655189440000|2022-06-14 06:50:40|1231.07|1225.67|1230.23|1224.83|1231.14|1225.74|1228.8|1223.4|38
1655189450000|2022-06-14 06:50:50|1230.16|1224.76|1231.64|1226.24|1231.64|1226.24|1230.16|1224.76|35
1655189460000|2022-06-14 06:51:00|1231.55|1226.15|1231.95|1226.55|1232.05|1226.65|1230.53|1225.13|39
1655189470000|2022-06-14 06:51:10|1232|1226.6|1232.71|1227.31|1232.87|1227.47|1230.82|1225.42|39
1655189480000|2022-06-14 06:51:20|1232.74|1227.34|1232.08|1226.68|1233.62|1228.22|1232.08|1226.68|37
1655189490000|2022-06-14 06:51:30|1232.26|1226.86|1232.27|1226.87|1233|1227.6|1231.95|1226.55|39
1655189500000|2022-06-14 06:51:40|1232.25|1226.85|1231.64|1226.24|1232.97|1227.57|1231.58|1226.18|36
1655189510000|2022-06-14 06:51:50|1231.55|1226.15|1232.38|1226.98|1232.73|1227.33|1231.5|1226.1|37
1655189520000|2022-06-14 06:52:00|1232.41|1227.01|1231.39|1225.99|1232.41|1227.01|1231.26|1225.86|39
1655189530000|2022-06-14 06:52:10|1231.33|1225.93|1230.8|1225.4|1231.56|1226.16|1230.8|1225.4|35
1655189540000|2022-06-14 06:52:20|1230.85|1225.45|1230.59|1225.19|1231.72|1226.32|1230.59|1225.19|36
1655189550000|2022-06-14 06:52:30|1230.5|1225.1|1226.71|1221.31|1230.5|1225.1|1226.63|1221.23|36
1655189560000|2022-06-14 06:52:40|1226.67|1221.27|1228.71|1223.31|1229.26|1223.86|1226.62|1221.22|39
1655189570000|2022-06-14 06:52:50|1228.75|1223.35|1228.25|1222.85|1228.87|1223.47|1227.63|1222.23|38
1655189580000|2022-06-14 06:53:00|1228.38|1222.98|1227.66|1222.26|1228.77|1223.37|1227.53|1222.13|36
1655189590000|2022-06-14 06:53:10|1227.54|1222.14|1228.78|1223.38|1228.78|1223.38|1226.94|1221.54|37
1655189600000|2022-06-14 06:53:20|1228.84|1223.44|1229.93|1224.53|1230.72|1225.32|1228.74|1223.34|38
1655189610000|2022-06-14 06:53:30|1229.92|1224.52|1230.89|1225.49|1231.32|1225.92|1229.92|1224.52|37
1655189620000|2022-06-14 06:53:40|1230.9|1225.5|1230.84|1225.44|1230.9|1225.5|1230.24|1224.84|34
1655189630000|2022-06-14 06:53:50|1230.88|1225.48|1230.7|1225.3|1230.88|1225.48|1229.96|1224.56|35
1655189640000|2022-06-14 06:54:00|1230.73|1225.33|1228.54|1223.14|1231.23|1225.83|1228.54|1223.14|36
1655189650000|2022-06-14 06:54:10|1228.67|1223.27|1229.29|1223.89|1229.39|1223.99|1228.39|1222.99|35
1655189660000|2022-06-14 06:54:20|1229.28|1223.88|1229.82|1224.42|1231.34|1225.94|1229.19|1223.79|38
1655189670000|2022-06-14 06:54:30|1229.69|1224.29|1228.94|1223.54|1229.69|1224.29|1228.69|1223.29|40
1655189680000|2022-06-14 06:54:40|1228.96|1223.56|1228.84|1223.44|1229.68|1224.28|1228.49|1223.09|38
1655189690000|2022-06-14 06:54:50|1228.88|1223.48|1228.82|1223.42|1228.88|1223.48|1228.17|1222.77|34
1655189700000|2022-06-14 06:55:00|1228.72|1223.32|1226.96|1221.56|1228.79|1223.39|1226.96|1221.56|35
1655189710000|2022-06-14 06:55:10|1226.58|1221.18|1225.19|1219.79|1227|1221.6|1224.76|1219.36|39
1655189720000|2022-06-14 06:55:20|1225.23|1219.83|1225.25|1219.85|1225.69|1220.29|1224.35|1218.95|38
1655189730000|2022-06-14 06:55:30|1225.1|1219.7|1224.92|1219.52|1225.36|1219.96|1224.62|1219.22|35
1655189740000|2022-06-14 06:55:40|1225.02|1219.62|1224.83|1219.43|1225.55|1220.15|1224.73|1219.33|38
1655189750000|2022-06-14 06:55:50|1224.68|1219.28|1224.82|1219.42|1225.37|1219.97|1224.04|1218.64|37
1655189760000|2022-06-14 06:56:00|1224.67|1219.27|1225.66|1220.26|1226.26|1220.86|1224.25|1218.85|40
1655189770000|2022-06-14 06:56:10|1225.63|1220.23|1226.5|1221.1|1226.81|1221.41|1224.64|1219.24|36
1655189780000|2022-06-14 06:56:20|1226.47|1221.07|1228.42|1223.02|1228.42|1223.02|1226.27|1220.87|38
1655189790000|2022-06-14 06:56:30|1228.39|1222.99|1230.92|1225.52|1231.02|1225.62|1228.36|1222.96|39
1655189800000|2022-06-14 06:56:40|1230.58|1225.18|1230.87|1225.47|1231.09|1225.69|1230.23|1224.83|38
1655189810000|2022-06-14 06:56:50|1231.05|1225.65|1233.17|1227.77|1233.5|1228.1|1231.05|1225.65|39
1655189820000|2022-06-14 06:57:00|1233.15|1227.75|1231.53|1226.13|1233.15|1227.75|1231.16|1225.76|37
1655189830000|2022-06-14 06:57:10|1231.55|1226.15|1234.4|1229|1235.01|1229.61|1231.42|1226.02|40
1655189840000|2022-06-14 06:57:20|1234.19|1228.79|1234.83|1229.43|1235.73|1230.33|1234.12|1228.72|37
1655189850000|2022-06-14 06:57:30|1234.87|1229.47|1238.21|1232.81|1238.21|1232.81|1234.86|1229.46|39
1655189860000|2022-06-14 06:57:40|1238.28|1232.88|1236.66|1231.26|1238.35|1232.95|1235.36|1229.96|40
1655189870000|2022-06-14 06:57:50|1236.65|1231.25|1238.24|1232.84|1238.24|1232.84|1236.54|1231.14|40
1655189880000|2022-06-14 06:58:00|1238.29|1232.89|1236.78|1231.38|1238.29|1232.89|1236.78|1231.38|40
1655189890000|2022-06-14 06:58:10|1236.64|1231.24|1236.2|1230.8|1237.67|1232.27|1236.17|1230.77|37
1655189900000|2022-06-14 06:58:20|1235.95|1230.55|1234.41|1229.01|1236.32|1230.92|1234.35|1228.95|39
1655189910000|2022-06-14 06:58:30|1234.47|1229.07|1234.67|1229.27|1235.18|1229.78|1234.32|1228.92|36
1655189920000|2022-06-14 06:58:40|1234.6|1229.2|1235.44|1230.04|1235.44|1230.04|1234.53|1229.13|34
1655189930000|2022-06-14 06:58:50|1235.43|1230.03|1232.6|1227.2|1235.43|1230.03|1232.6|1227.2|37
1655189940000|2022-06-14 06:59:00|1232.69|1227.29|1233.36|1227.96|1234.19|1228.79|1232.61|1227.21|38
1655189950000|2022-06-14 06:59:10|1233.34|1227.94|1231.22|1225.82|1233.51|1228.11|1231.22|1225.82|36
1655189960000|2022-06-14 06:59:20|1230.98|1225.58|1230.54|1225.14|1230.98|1225.58|1230.34|1224.94|35
1655189970000|2022-06-14 06:59:30|1230.68|1225.28|1230.71|1225.31|1231.27|1225.87|1230.68|1225.28|34
1655189980000|2022-06-14 06:59:40|1230.77|1225.37|1232.16|1226.76|1232.16|1226.76|1230.63|1225.23|38
1655189990000|2022-06-14 06:59:50|1232.28|1226.88|1234.86|1229.46|1234.86|1229.46|1232.28|1226.88|35
1655190000000|2022-06-14 07:00:00|1234.79|1229.39|1232.73|1227.33|1235.3|1229.9|1232.73|1227.33|39
1655190010000|2022-06-14 07:00:10|1232.53|1227.13|1232.49|1227.09|1232.8|1227.4|1231.09|1225.69|38
1655190020000|2022-06-14 07:00:20|1232.1|1226.7|1232.72|1227.32|1233.12|1227.72|1231.97|1226.57|37
1655190030000|2022-06-14 07:00:30|1232.65|1227.25|1232.43|1227.03|1232.85|1227.45|1231.49|1226.09|37
1655190040000|2022-06-14 07:00:40|1232.52|1227.12|1231.72|1226.32|1233.1|1227.7|1231.52|1226.12|38
1655190050000|2022-06-14 07:00:50|1231.92|1226.52|1230.72|1225.32|1231.92|1226.52|1229.97|1224.57|38
1655190060000|2022-06-14 07:01:00|1230.76|1225.36|1230.17|1224.77|1230.76|1225.36|1229.92|1224.52|32
1655190070000|2022-06-14 07:01:10|1229.98|1224.58|1232.64|1227.24|1232.82|1227.42|1229.74|1224.34|39
1655190080000|2022-06-14 07:01:20|1232.63|1227.23|1232.52|1227.12|1233.02|1227.62|1232.15|1226.75|36
1655190090000|2022-06-14 07:01:30|1232.71|1227.31|1232.57|1227.17|1232.89|1227.49|1231.93|1226.53|36
1655190100000|2022-06-14 07:01:40|1232.64|1227.24|1233.54|1228.14|1233.54|1228.14|1231.94|1226.54|39
1655190110000|2022-06-14 07:01:50|1233.57|1228.17|1236.5|1231.1|1236.5|1231.1|1233.2|1227.8|40
1655190120000|2022-06-14 07:02:00|1236.62|1231.22|1238.71|1233.31|1238.71|1233.31|1236.18|1230.78|38
1655190130000|2022-06-14 07:02:10|1238.61|1233.21|1244.08|1238.68|1244.26|1238.86|1238.57|1233.17|38
1655190140000|2022-06-14 07:02:20|1244.12|1238.72|1242.55|1237.15|1248.11|1242.71|1242.3|1236.9|40
1655190150000|2022-06-14 07:02:30|1242.43|1237.03|1240.19|1234.79|1242.59|1237.19|1239.89|1234.49|39
1655190160000|2022-06-14 07:02:40|1240.25|1234.85|1237.45|1232.05|1240.55|1235.15|1237.26|1231.86|39
1655190170000|2022-06-14 07:02:50|1237.16|1231.76|1236.29|1230.89|1237.35|1231.95|1235.95|1230.55|37
1655190180000|2022-06-14 07:03:00|1236.26|1230.86|1235.34|1229.94|1236.83|1231.43|1234.89|1229.49|35
1655190190000|2022-06-14 07:03:10|1235.36|1229.96|1235.09|1229.69|1235.38|1229.98|1233.1|1227.7|39
1655190200000|2022-06-14 07:03:20|1235.06|1229.66|1235.38|1229.98|1237.26|1231.86|1235.06|1229.66|39
1655190210000|2022-06-14 07:03:30|1235.56|1230.16|1234.11|1228.71|1236.69|1231.29|1234.11|1228.71|39
1655190220000|2022-06-14 07:03:40|1234.07|1228.67|1233.6|1228.2|1235.67|1230.27|1233.6|1228.2|38
1655190230000|2022-06-14 07:03:50|1233.58|1228.18|1233.27|1227.87|1233.81|1228.41|1233.24|1227.84|40
1655190240000|2022-06-14 07:04:00|1233.14|1227.74|1230.49|1225.09|1233.14|1227.74|1230.49|1225.09|39
1655190250000|2022-06-14 07:04:10|1230.33|1224.93|1232.12|1226.72|1232.97|1227.57|1229.26|1223.86|39
1655190260000|2022-06-14 07:04:20|1232.06|1226.66|1230.52|1225.12|1232.3|1226.9|1230.33|1224.93|39
1655190270000|2022-06-14 07:04:30|1230.44|1225.04|1229.58|1224.18|1230.44|1225.04|1229.27|1223.87|38
1655190280000|2022-06-14 07:04:40|1229.57|1224.17|1228.2|1222.8|1229.63|1224.23|1226.99|1221.59|40
1655190290000|2022-06-14 07:04:50|1228.31|1222.91|1228.48|1223.08|1229.04|1223.64|1227.16|1221.76|39
1655190300000|2022-06-14 07:05:00|1228.61|1223.21|1229.66|1224.26|1229.66|1224.26|1228.19|1222.79|39
1655190310000|2022-06-14 07:05:10|1229.51|1224.11|1231.35|1225.95|1232.14|1226.74|1229.51|1224.11|37
1655190320000|2022-06-14 07:05:20|1231.34|1225.94|1232.01|1226.61|1232.22|1226.82|1230.85|1225.45|36
1655190330000|2022-06-14 07:05:30|1232.07|1226.67|1229.69|1224.29|1232.07|1226.67|1229.67|1224.27|37
1655190340000|2022-06-14 07:05:40|1229.74|1224.34|1229.59|1224.19|1230.12|1224.72|1229.53|1224.13|38
1655190350000|2022-06-14 07:05:50|1229.87|1224.47|1231.07|1225.67|1231.07|1225.67|1229.64|1224.24|36
1655190360000|2022-06-14 07:06:00|1231.05|1225.65|1231.98|1226.58|1232.03|1226.63|1230.44|1225.04|38
1655190370000|2022-06-14 07:06:10|1231.71|1226.31|1231.1|1225.7|1231.85|1226.45|1230.58|1225.18|37
1655190380000|2022-06-14 07:06:20|1231.02|1225.62|1234.51|1229.11|1234.6|1229.2|1230.93|1225.53|38
1655190390000|2022-06-14 07:06:30|1234.52|1229.12|1234.63|1229.23|1234.72|1229.32|1234.42|1229.02|37
1655190400000|2022-06-14 07:06:40|1234.65|1229.25|1234.6|1229.2|1235.07|1229.67|1234.05|1228.65|35
1655190410000|2022-06-14 07:06:50|1234.77|1229.37|1234.09|1228.69|1235.32|1229.92|1234.09|1228.69|35
1655190420000|2022-06-14 07:07:00|1234.14|1228.74|1232.87|1227.47|1235.15|1229.75|1232.69|1227.29|36
1655190430000|2022-06-14 07:07:10|1233.19|1227.79|1231.63|1226.23|1233.19|1227.79|1231.27|1225.87|39
1655190440000|2022-06-14 07:07:20|1231.58|1226.18|1230.86|1225.46|1231.75|1226.35|1230.51|1225.11|37
1655190450000|2022-06-14 07:07:30|1230.75|1225.35|1230.69|1225.29|1230.95|1225.55|1230.37|1224.97|37
1655190460000|2022-06-14 07:07:40|1230.57|1225.17|1230.96|1225.56|1231.45|1226.05|1229.96|1224.56|35
1655190470000|2022-06-14 07:07:50|1230.99|1225.59|1229.86|1224.46|1230.99|1225.59|1229.86|1224.46|37
1655190480000|2022-06-14 07:08:00|1229.78|1224.38|1226.47|1221.07|1230.08|1224.68|1226.44|1221.04|36
1655190490000|2022-06-14 07:08:10|1226.43|1221.03|1226.95|1221.55|1227.4|1222|1226.04|1220.64|34
1655190500000|2022-06-14 07:08:20|1226.92|1221.52|1226.29|1220.89|1227.14|1221.74|1225.79|1220.39|39
1655190510000|2022-06-14 07:08:30|1226.02|1220.62|1225.66|1220.26|1226.09|1220.69|1225.56|1220.16|36
1655190520000|2022-06-14 07:08:40|1225.68|1220.28|1225.44|1220.04|1225.94|1220.54|1225.35|1219.95|35
1655190530000|2022-06-14 07:08:50|1225.46|1220.06|1228.16|1222.76|1229.03|1223.63|1225.45|1220.05|40
1655190540000|2022-06-14 07:09:00|1227.01|1221.61|1225.18|1219.78|1227.01|1221.61|1224.72|1219.32|39
1655190550000|2022-06-14 07:09:10|1225.14|1219.74|1222.71|1217.31|1225.14|1219.74|1222.6|1217.2|39
1655190560000|2022-06-14 07:09:20|1222.7|1217.3|1224.9|1219.5|1224.96|1219.56|1222.65|1217.25|38
1655190570000|2022-06-14 07:09:30|1224.8|1219.4|1226.68|1221.28|1226.9|1221.5|1224.39|1218.99|39
1655190580000|2022-06-14 07:09:40|1226.42|1221.02|1225.11|1219.71|1226.42|1221.02|1224.99|1219.59|36
1655190590000|2022-06-14 07:09:50|1225.31|1219.91|1224.78|1219.38|1227.78|1222.38|1224.74|1219.34|39
1655190600000|2022-06-14 07:10:00|1224.71|1219.31|1224.33|1218.93|1226.01|1220.61|1224.33|1218.93|39
1655190610000|2022-06-14 07:10:10|1224.35|1218.95|1222.87|1217.47|1224.8|1219.4|1222.87|1217.47|38
1655190620000|2022-06-14 07:10:20|1222.82|1217.42|1223.57|1218.17|1223.58|1218.18|1222.05|1216.65|39
1655190630000|2022-06-14 07:10:30|1223.61|1218.21|1223.65|1218.25|1224.77|1219.37|1223.21|1217.81|38
1655190640000|2022-06-14 07:10:40|1223.57|1218.17|1222.2|1216.8|1223.71|1218.31|1222.18|1216.78|39
1655190650000|2022-06-14 07:10:50|1222.19|1216.79|1221.31|1215.91|1223.05|1217.65|1221.27|1215.87|39
1655190660000|2022-06-14 07:11:00|1221.32|1215.92|1220.45|1215.05|1221.57|1216.17|1219.7|1214.3|39
1655190670000|2022-06-14 07:11:10|1220.43|1215.03|1223.27|1217.87|1224.74|1219.34|1220.18|1214.78|40
1655190680000|2022-06-14 07:11:20|1223.79|1218.39|1221.15|1215.75|1224.63|1219.23|1221.02|1215.62|39
1655190690000|2022-06-14 07:11:30|1221.38|1215.98|1220.86|1215.46|1221.64|1216.24|1220.86|1215.46|36
1655190700000|2022-06-14 07:11:40|1220.83|1215.43|1218.76|1213.36|1220.83|1215.43|1218.74|1213.34|39
1655190710000|2022-06-14 07:11:50|1218.65|1213.25|1218.25|1212.85|1218.71|1213.31|1217.95|1212.55|39
1655190720000|2022-06-14 07:12:00|1218.24|1212.84|1221.2|1215.8|1221.52|1216.12|1218.24|1212.84|37
1655190730000|2022-06-14 07:12:10|1221.19|1215.79|1218.32|1212.92|1221.3|1215.9|1218.08|1212.68|39
1655190740000|2022-06-14 07:12:20|1218.46|1213.06|1218.33|1212.93|1218.91|1213.51|1217.81|1212.41|38
1655190750000|2022-06-14 07:12:30|1218.21|1212.81|1221.27|1215.87|1221.7|1216.3|1218.08|1212.68|35
1655190760000|2022-06-14 07:12:40|1221.3|1215.9|1221.74|1216.34|1222.65|1217.25|1220.54|1215.14|35
1655190770000|2022-06-14 07:12:50|1221.47|1216.07|1221.34|1215.94|1221.83|1216.43|1220.45|1215.05|39
1655190780000|2022-06-14 07:13:00|1221.42|1216.02|1221.55|1216.15|1222.17|1216.77|1220.86|1215.46|37
1655190790000|2022-06-14 07:13:10|1221.52|1216.12|1221.75|1216.35|1222.13|1216.73|1221.34|1215.94|39
1655190800000|2022-06-14 07:13:20|1221.39|1215.99|1220.09|1214.69|1221.39|1215.99|1220.09|1214.69|36
1655190810000|2022-06-14 07:13:30|1220.1|1214.7|1219.89|1214.49|1220.81|1215.41|1219.81|1214.41|38
1655190820000|2022-06-14 07:13:40|1219.76|1214.36|1218.33|1212.93|1219.76|1214.36|1218.32|1212.92|39
1655190830000|2022-06-14 07:13:50|1218.17|1212.77|1217.25|1211.85|1218.49|1213.09|1217.18|1211.78|37
1655190840000|2022-06-14 07:14:00|1217.27|1211.87|1219.05|1213.65|1219.18|1213.78|1217.19|1211.79|39
1655190850000|2022-06-14 07:14:10|1219.14|1213.74|1214.01|1208.61|1219.69|1214.29|1214.01|1208.61|38
1655190860000|2022-06-14 07:14:20|1214.02|1208.62|1213.31|1207.91|1214.72|1209.32|1213.26|1207.86|38
1655190870000|2022-06-14 07:14:30|1212.78|1207.38|1216.51|1211.11|1216.67|1211.27|1212.35|1206.95|39
1655190880000|2022-06-14 07:14:40|1216.61|1211.21|1216.53|1211.13|1217.72|1212.32|1216.5|1211.1|36
1655190890000|2022-06-14 07:14:50|1216.55|1211.15|1216.67|1211.27|1216.67|1211.27|1215.49|1210.09|37
1655190900000|2022-06-14 07:15:00|1216.78|1211.38|1218.25|1212.85|1219.52|1214.12|1216.66|1211.26|38
1655190910000|2022-06-14 07:15:10|1218.28|1212.88|1218.61|1213.21|1219.45|1214.05|1218.28|1212.88|39
1655190920000|2022-06-14 07:15:20|1218.58|1213.18|1217.54|1212.14|1218.58|1213.18|1216.47|1211.07|37
1655190930000|2022-06-14 07:15:30|1217.61|1212.21|1215.74|1210.34|1217.61|1212.21|1215.6|1210.2|36
1655190940000|2022-06-14 07:15:40|1215.84|1210.44|1215.43|1210.03|1216.22|1210.82|1214.93|1209.53|38
1655190950000|2022-06-14 07:15:50|1215.4|1210|1213.78|1208.38|1215.43|1210.03|1212.78|1207.38|37
1655190960000|2022-06-14 07:16:00|1213.91|1208.51|1213.89|1208.49|1214.17|1208.77|1212.8|1207.4|39
1655190970000|2022-06-14 07:16:10|1213.5|1208.1|1214.28|1208.88|1214.48|1209.08|1213.47|1208.07|39
1655190980000|2022-06-14 07:16:20|1214.18|1208.78|1216.12|1210.72|1216.12|1210.72|1214.18|1208.78|37
1655190990000|2022-06-14 07:16:30|1216.11|1210.71|1217.11|1211.71|1217.57|1212.17|1216.11|1210.71|38
1655191000000|2022-06-14 07:16:40|1217.18|1211.78|1217.17|1211.77|1217.4|1212|1216.32|1210.92|39
1655191010000|2022-06-14 07:16:50|1217.05|1211.65|1217.58|1212.18|1219.43|1214.03|1217.05|1211.65|38
1655191020000|2022-06-14 07:17:00|1217.66|1212.26|1219.25|1213.85|1219.62|1214.22|1217.66|1212.26|38
1655191030000|2022-06-14 07:17:10|1219.08|1213.68|1218.82|1213.42|1219.24|1213.84|1217.83|1212.43|38
1655191040000|2022-06-14 07:17:20|1218.75|1213.35|1218.4|1213|1218.91|1213.51|1217.99|1212.59|37
1655191050000|2022-06-14 07:17:30|1218.67|1213.27|1218.06|1212.66|1218.88|1213.48|1217.55|1212.15|39
1655191060000|2022-06-14 07:17:40|1218.07|1212.67|1219.79|1214.39|1220.18|1214.78|1217.7|1212.3|35
1655191070000|2022-06-14 07:17:50|1219.89|1214.49|1220.55|1215.15|1221.28|1215.88|1219.89|1214.49|38
1655191080000|2022-06-14 07:18:00|1220.49|1215.09|1220.35|1214.95|1220.6|1215.2|1219.02|1213.62|39
1655191090000|2022-06-14 07:18:10|1220.79|1215.39|1222.03|1216.63|1222.64|1217.24|1220.79|1215.39|37
1655191100000|2022-06-14 07:18:20|1222|1216.6|1221.84|1216.44|1222.42|1217.02|1221.09|1215.69|38
1655191110000|2022-06-14 07:18:30|1221.73|1216.33|1221.53|1216.13|1221.73|1216.33|1221.07|1215.67|36
1655191120000|2022-06-14 07:18:40|1221.39|1215.99|1222.11|1216.71|1223.32|1217.92|1221.26|1215.86|38
1655191130000|2022-06-14 07:18:50|1222.16|1216.76|1223.14|1217.74|1223.26|1217.86|1222.06|1216.66|39
1655191140000|2022-06-14 07:19:00|1223.12|1217.72|1222.3|1216.9|1223.48|1218.08|1222.3|1216.9|40
1655191150000|2022-06-14 07:19:10|1222.24|1216.84|1222.86|1217.46|1223.22|1217.82|1221.62|1216.22|37
1655191160000|2022-06-14 07:19:20|1223.03|1217.63|1222.47|1217.07|1223.22|1217.82|1222.47|1217.07|37
1655191170000|2022-06-14 07:19:30|1222.48|1217.08|1223.97|1218.57|1224.28|1218.88|1222.48|1217.08|39
1655191180000|2022-06-14 07:19:40|1224.04|1218.64|1223.19|1217.79|1224.28|1218.88|1223.17|1217.77|36
1655191190000|2022-06-14 07:19:50|1223.15|1217.75|1223.05|1217.65|1223.29|1217.89|1222.91|1217.51|35
1655191200000|2022-06-14 07:20:00|1223.15|1217.75|1221.31|1215.91|1223.15|1217.75|1220.63|1215.23|38
1655191210000|2022-06-14 07:20:10|1221.53|1216.13|1222.92|1217.52|1222.92|1217.52|1220.19|1214.79|38
1655191220000|2022-06-14 07:20:20|1222.99|1217.59|1221.86|1216.46|1224.16|1218.76|1221.85|1216.45|37
1655191230000|2022-06-14 07:20:30|1221.93|1216.53|1221.53|1216.13|1222.55|1217.15|1221.33|1215.93|34
1655191240000|2022-06-14 07:20:40|1221.14|1215.74|1219.13|1213.73|1221.33|1215.93|1218.86|1213.46|37
1655191250000|2022-06-14 07:20:50|1219.34|1213.94|1221.07|1215.67|1221.12|1215.72|1218.83|1213.43|38
1655191260000|2022-06-14 07:21:00|1221.05|1215.65|1219.08|1213.68|1221.07|1215.67|1219.08|1213.68|38
1655191270000|2022-06-14 07:21:10|1219.42|1214.02|1217.92|1212.52|1219.42|1214.02|1217.88|1212.48|38
1655191280000|2022-06-14 07:21:20|1218.04|1212.64|1217.32|1211.92|1218.04|1212.64|1217.01|1211.61|37
1655191290000|2022-06-14 07:21:30|1217.22|1211.82|1216.38|1210.98|1217.27|1211.87|1216.07|1210.67|36
1655191300000|2022-06-14 07:21:40|1216.35|1210.95|1216.2|1210.8|1217.34|1211.94|1216.2|1210.8|37
1655191310000|2022-06-14 07:21:50|1216.12|1210.72|1218.69|1213.29|1218.75|1213.35|1215.53|1210.13|37
1655191320000|2022-06-14 07:22:00|1218.96|1213.56|1218.62|1213.22|1219.6|1214.2|1218.62|1213.22|36
1655191330000|2022-06-14 07:22:10|1218.64|1213.24|1220.81|1215.41|1220.81|1215.41|1218.64|1213.24|38
1655191340000|2022-06-14 07:22:20|1220.95|1215.55|1221.05|1215.65|1221.84|1216.44|1220.94|1215.54|39
1655191350000|2022-06-14 07:22:30|1220.98|1215.58|1221.18|1215.78|1221.71|1216.31|1220.93|1215.53|38
1655191360000|2022-06-14 07:22:40|1221.51|1216.11|1222.01|1216.61|1222.51|1217.11|1221.07|1215.67|36
1655191370000|2022-06-14 07:22:50|1221.79|1216.39|1223.25|1217.85|1223.26|1217.86|1220.68|1215.28|38
1655191380000|2022-06-14 07:23:00|1223.24|1217.84|1223.87|1218.47|1223.91|1218.51|1222.91|1217.51|38
1655191390000|2022-06-14 07:23:10|1223.9|1218.5|1220.47|1215.07|1223.9|1218.5|1220.1|1214.7|39
1655191400000|2022-06-14 07:23:20|1220.51|1215.11|1222.88|1217.48|1223.22|1217.82|1220.4|1215|38
1655191410000|2022-06-14 07:23:30|1222.85|1217.45|1224.18|1218.78|1224.42|1219.02|1222.76|1217.36|37
1655191420000|2022-06-14 07:23:40|1224.23|1218.83|1223.41|1218.01|1224.54|1219.14|1222.41|1217.01|39
1655191430000|2022-06-14 07:23:50|1223.55|1218.15|1224.27|1218.87|1224.8|1219.4|1223.55|1218.15|35
1655191440000|2022-06-14 07:24:00|1224.3|1218.9|1223.59|1218.19|1225.19|1219.79|1223.55|1218.15|39
1655191450000|2022-06-14 07:24:10|1223.65|1218.25|1221.04|1215.64|1223.67|1218.27|1220.68|1215.28|40
1655191460000|2022-06-14 07:24:20|1221.18|1215.78|1223.13|1217.73|1223.13|1217.73|1221.18|1215.78|35
1655191470000|2022-06-14 07:24:30|1222.8|1217.4|1223.15|1217.75|1223.46|1218.06|1222.7|1217.3|37
1655191480000|2022-06-14 07:24:40|1223|1217.6|1221.88|1216.48|1223|1217.6|1221.69|1216.29|39
1655191490000|2022-06-14 07:24:50|1221.91|1216.51|1222.79|1217.39|1222.81|1217.41|1221.9|1216.5|35
1655191500000|2022-06-14 07:25:00|1222.73|1217.33|1224.38|1218.98|1224.78|1219.38|1221.96|1216.56|37
1655191510000|2022-06-14 07:25:10|1224.48|1219.08|1222.85|1217.45|1224.68|1219.28|1222.84|1217.44|37
1655191520000|2022-06-14 07:25:20|1222.83|1217.43|1223.28|1217.88|1223.49|1218.09|1222.83|1217.43|36
1655191530000|2022-06-14 07:25:30|1223.34|1217.94|1222.16|1216.76|1223.34|1217.94|1222.16|1216.76|36
1655191540000|2022-06-14 07:25:40|1222.18|1216.78|1221.38|1215.98|1222.18|1216.78|1221.21|1215.81|37
1655191550000|2022-06-14 07:25:50|1221.26|1215.86|1221|1215.6|1221.26|1215.86|1220.63|1215.23|31
1655191560000|2022-06-14 07:26:00|1220.99|1215.59|1219.75|1214.35|1221|1215.6|1219.46|1214.06|36
1655191570000|2022-06-14 07:26:10|1220.39|1214.99|1223.3|1217.9|1223.3|1217.9|1220.39|1214.99|38
1655191580000|2022-06-14 07:26:20|1223.29|1217.89|1223.26|1217.86|1224.59|1219.19|1223.08|1217.68|38
1655191590000|2022-06-14 07:26:30|1222.84|1217.44|1222.82|1217.42|1223.42|1218.02|1221.69|1216.29|38
1655191600000|2022-06-14 07:26:40|1222.81|1217.41|1224.13|1218.73|1224.97|1219.57|1222.65|1217.25|39
1655191610000|2022-06-14 07:26:50|1224.31|1218.91|1223.63|1218.23|1224.79|1219.39|1223.63|1218.23|38
1655191620000|2022-06-14 07:27:00|1223.59|1218.19|1224.38|1218.98|1225.48|1220.08|1223.59|1218.19|36
1655191630000|2022-06-14 07:27:10|1224.35|1218.95|1224.53|1219.13|1225.29|1219.89|1224.35|1218.95|34
1655191640000|2022-06-14 07:27:20|1224.51|1219.11|1225.05|1219.65|1225.05|1219.65|1224.39|1218.99|37
1655191650000|2022-06-14 07:27:30|1225.08|1219.68|1225|1219.6|1225.08|1219.68|1223.44|1218.04|37
1655191660000|2022-06-14 07:27:40|1224.9|1219.5|1224.03|1218.63|1225.31|1219.91|1224|1218.6|37
1655191670000|2022-06-14 07:27:50|1224.09|1218.69|1223.48|1218.08|1224.22|1218.82|1223.24|1217.84|38
1655191680000|2022-06-14 07:28:00|1223.46|1218.06|1223.18|1217.78|1223.89|1218.49|1223.18|1217.78|35
1655191690000|2022-06-14 07:28:10|1223.23|1217.83|1223.44|1218.04|1223.59|1218.19|1223.02|1217.62|39
1655191700000|2022-06-14 07:28:20|1223.41|1218.01|1222.91|1217.51|1223.6|1218.2|1222.5|1217.1|35
1655191710000|2022-06-14 07:28:30|1223.13|1217.73|1223.75|1218.35|1224.62|1219.22|1223.13|1217.73|39
1655191720000|2022-06-14 07:28:40|1223.8|1218.4|1222.61|1217.21|1223.8|1218.4|1222.54|1217.14|35
1655191730000|2022-06-14 07:28:50|1222.52|1217.12|1223.21|1217.81|1223.21|1217.81|1221.34|1215.94|33
1655191740000|2022-06-14 07:29:00|1223.43|1218.03|1222.21|1216.81|1223.99|1218.59|1222.14|1216.74|36
1655191750000|2022-06-14 07:29:10|1222.28|1216.88|1222.53|1217.13|1222.67|1217.27|1221.87|1216.47|35
1655191760000|2022-06-14 07:29:20|1222.31|1216.91|1223.78|1218.38|1223.91|1218.51|1222.04|1216.64|39
1655191770000|2022-06-14 07:29:30|1223.74|1218.34|1224.51|1219.11|1224.64|1219.24|1223.73|1218.33|36
1655191780000|2022-06-14 07:29:40|1224.49|1219.09|1225.16|1219.76|1225.16|1219.76|1224.26|1218.86|36
1655191790000|2022-06-14 07:29:50|1225.19|1219.79|1225.57|1220.17|1225.57|1220.17|1223.46|1218.06|40
1655191800000|2022-06-14 07:30:00|1225.25|1219.85|1223.67|1218.27|1225.38|1219.98|1223.46|1218.06|32
1655191810000|2022-06-14 07:30:10|1223.82|1218.42|1225.33|1219.93|1225.35|1219.95|1223.76|1218.36|38
1655191820000|2022-06-14 07:30:20|1225.24|1219.84|1225.27|1219.87|1225.85|1220.45|1224.03|1218.63|38
1655191830000|2022-06-14 07:30:30|1225.3|1219.9|1221.08|1215.68|1225.3|1219.9|1221.08|1215.68|39
1655191840000|2022-06-14 07:30:40|1221.16|1215.76|1221.09|1215.69|1221.16|1215.76|1219.95|1214.55|38
1655191850000|2022-06-14 07:30:50|1220.86|1215.46|1219.97|1214.57|1220.86|1215.46|1219.87|1214.47|38
1655191860000|2022-06-14 07:31:00|1219.71|1214.31|1218.4|1213|1219.71|1214.31|1218.34|1212.94|34
1655191870000|2022-06-14 07:31:10|1218.66|1213.26|1219.45|1214.05|1219.45|1214.05|1217.59|1212.19|36
1655191880000|2022-06-14 07:31:20|1219.6|1214.2|1218.89|1213.49|1219.68|1214.28|1218.54|1213.14|38
1655191890000|2022-06-14 07:31:30|1218.9|1213.5|1220.24|1214.84|1220.24|1214.84|1218.61|1213.21|38
1655191900000|2022-06-14 07:31:40|1220.35|1214.95|1221.59|1216.19|1221.59|1216.19|1220.35|1214.95|38
1655191910000|2022-06-14 07:31:50|1221.82|1216.42|1224.5|1219.1|1224.68|1219.28|1221.82|1216.42|40
1655191920000|2022-06-14 07:32:00|1224.22|1218.82|1227.78|1222.38|1227.78|1222.38|1223.95|1218.55|39
1655191930000|2022-06-14 07:32:10|1227.62|1222.22|1229.19|1223.79|1230.17|1224.77|1227.53|1222.13|39
1655191940000|2022-06-14 07:32:20|1229.48|1224.08|1228.23|1222.83|1229.52|1224.12|1227.63|1222.23|36
1655191950000|2022-06-14 07:32:30|1228.08|1222.68|1227.34|1221.94|1228.47|1223.07|1227.18|1221.78|38
1655191960000|2022-06-14 07:32:40|1227.37|1221.97|1228.71|1223.31|1229.25|1223.85|1227.37|1221.97|40
1655191970000|2022-06-14 07:32:50|1228.78|1223.38|1228.11|1222.71|1229.2|1223.8|1228.11|1222.71|39
1655191980000|2022-06-14 07:33:00|1228.05|1222.65|1230.67|1225.27|1231.2|1225.8|1227.81|1222.41|38
1655191990000|2022-06-14 07:33:10|1230.77|1225.37|1228.55|1223.15|1230.81|1225.41|1228.55|1223.15|37
1655192000000|2022-06-14 07:33:20|1228.61|1223.21|1228.49|1223.09|1229.18|1223.78|1228.07|1222.67|37
1655192010000|2022-06-14 07:33:30|1228.44|1223.04|1229.58|1224.18|1229.58|1224.18|1228.16|1222.76|40
1655192020000|2022-06-14 07:33:40|1229.65|1224.25|1230.44|1225.04|1230.89|1225.49|1229.65|1224.25|37
1655192030000|2022-06-14 07:33:50|1230.64|1225.24|1231.03|1225.63|1231.03|1225.63|1229.77|1224.37|36
1655192040000|2022-06-14 07:34:00|1231.02|1225.62|1232.95|1227.55|1233.14|1227.74|1230.85|1225.45|37
1655192050000|2022-06-14 07:34:10|1232.58|1227.18|1231.51|1226.11|1232.94|1227.54|1231.47|1226.07|39
1655192060000|2022-06-14 07:34:20|1231.43|1226.03|1230.06|1224.66|1232.62|1227.22|1230.06|1224.66|39
1655192070000|2022-06-14 07:34:30|1230.01|1224.61|1230.85|1225.45|1230.87|1225.47|1229.59|1224.19|36
1655192080000|2022-06-14 07:34:40|1230.75|1225.35|1231.52|1226.12|1231.95|1226.55|1229.88|1224.48|37
1655192090000|2022-06-14 07:34:50|1231.36|1225.96|1230.71|1225.31|1231.45|1226.05|1230.64|1225.24|34
1655192100000|2022-06-14 07:35:00|1230.74|1225.34|1230.7|1225.3|1230.74|1225.34|1228.9|1223.5|36
1655192110000|2022-06-14 07:35:10|1230.22|1224.82|1228.5|1223.1|1230.66|1225.26|1226.5|1221.1|38
1655192120000|2022-06-14 07:35:20|1228.32|1222.92|1230.82|1225.42|1230.82|1225.42|1228.26|1222.86|36
1655192130000|2022-06-14 07:35:30|1230.72|1225.32|1232.15|1226.75|1232.15|1226.75|1230.72|1225.32|36
1655192140000|2022-06-14 07:35:40|1232.2|1226.8|1231.67|1226.27|1232.41|1227.01|1231.57|1226.17|37
1655192150000|2022-06-14 07:35:50|1231.66|1226.26|1232.56|1227.16|1232.73|1227.33|1230.6|1225.2|40
1655192160000|2022-06-14 07:36:00|1232.55|1227.15|1232.55|1227.15|1232.68|1227.28|1230.95|1225.55|38
1655192170000|2022-06-14 07:36:10|1232.69|1227.29|1233.46|1228.06|1233.46|1228.06|1232.39|1226.99|39
1655192180000|2022-06-14 07:36:20|1233.54|1228.14|1234.21|1228.81|1234.73|1229.33|1233.54|1228.14|36
1655192190000|2022-06-14 07:36:30|1234.37|1228.97|1234.25|1228.85|1234.81|1229.41|1234.01|1228.61|36
1655192200000|2022-06-14 07:36:40|1235.14|1229.74|1233.92|1228.52|1235.33|1229.93|1233.58|1228.18|40
1655192210000|2022-06-14 07:36:50|1234.01|1228.61|1232.98|1227.58|1235.33|1229.93|1232.98|1227.58|37
1655192220000|2022-06-14 07:37:00|1232.83|1227.43|1231.75|1226.35|1232.83|1227.43|1230.52|1225.12|39
1655192230000|2022-06-14 07:37:10|1231.82|1226.42|1232.76|1227.36|1234.08|1228.68|1231.23|1225.83|40
1655192240000|2022-06-14 07:37:20|1232.61|1227.21|1232.06|1226.66|1233.89|1228.49|1230.36|1224.96|38
1655192250000|2022-06-14 07:37:30|1231.98|1226.58|1231.18|1225.78|1232.13|1226.73|1230.81|1225.41|37
1655192260000|2022-06-14 07:37:40|1231.36|1225.96|1229.7|1224.3|1231.57|1226.17|1229.7|1224.3|37
1655192270000|2022-06-14 07:37:50|1229.65|1224.25|1233.83|1228.43|1233.83|1228.43|1229.64|1224.24|36
1655192280000|2022-06-14 07:38:00|1233.94|1228.54|1233.63|1228.23|1234.66|1229.26|1233.19|1227.79|40
1655192290000|2022-06-14 07:38:10|1233.48|1228.08|1234.71|1229.31|1235.05|1229.65|1233.4|1228|39
1655192300000|2022-06-14 07:38:20|1234.81|1229.41|1234.24|1228.84|1235.01|1229.61|1234.14|1228.74|37
1655192310000|2022-06-14 07:38:30|1234.22|1228.82|1234.29|1228.89|1234.34|1228.94|1233.52|1228.12|36
1655192320000|2022-06-14 07:38:40|1234.43|1229.03|1235.19|1229.79|1235.2|1229.8|1234.25|1228.85|34
1655192330000|2022-06-14 07:38:50|1235.23|1229.83|1237.12|1231.72|1237.12|1231.72|1235.17|1229.77|38
1655192340000|2022-06-14 07:39:00|1236.98|1231.58|1238.25|1232.85|1238.25|1232.85|1236.68|1231.28|37
1655192350000|2022-06-14 07:39:10|1238.23|1232.83|1237.28|1231.88|1238.4|1233|1237.24|1231.84|40
1655192360000|2022-06-14 07:39:20|1237.21|1231.81|1234.19|1228.79|1237.21|1231.81|1234.19|1228.79|39
1655192370000|2022-06-14 07:39:30|1234.18|1228.78|1236.79|1231.39|1236.8|1231.4|1234.18|1228.78|39
1655192380000|2022-06-14 07:39:40|1236.76|1231.36|1238.18|1232.78|1238.21|1232.81|1236.7|1231.3|38
1655192390000|2022-06-14 07:39:50|1238.22|1232.82|1237.26|1231.86|1238.95|1233.55|1236.94|1231.54|39
1655192400000|2022-06-14 07:40:00|1237.3|1231.9|1236.86|1231.46|1238.4|1233|1235.51|1230.11|40
1655192410000|2022-06-14 07:40:10|1236.9|1231.5|1237.57|1232.17|1237.69|1232.29|1236.56|1231.16|38
1655192420000|2022-06-14 07:40:20|1237.44|1232.04|1239.82|1234.42|1239.82|1234.42|1237.34|1231.94|38
1655192430000|2022-06-14 07:40:30|1239.83|1234.43|1239.59|1234.19|1240.86|1235.46|1239.59|1234.19|38
1655192440000|2022-06-14 07:40:40|1239.46|1234.06|1239.61|1234.21|1240.18|1234.78|1238.46|1233.06|40
1655192450000|2022-06-14 07:40:50|1239.65|1234.25|1238.63|1233.23|1239.65|1234.25|1238.17|1232.77|39
1655192460000|2022-06-14 07:41:00|1238.58|1233.18|1239.94|1234.54|1240.41|1235.01|1238|1232.6|34
1655192470000|2022-06-14 07:41:10|1239.98|1234.58|1240.59|1235.19|1242|1236.6|1239.88|1234.48|36
1655192480000|2022-06-14 07:41:20|1239.79|1234.39|1239.57|1234.17|1239.92|1234.52|1239.29|1233.89|38
1655192490000|2022-06-14 07:41:30|1239.56|1234.16|1239.02|1233.62|1239.96|1234.56|1239.02|1233.62|35
1655192500000|2022-06-14 07:41:40|1239.03|1233.63|1240.81|1235.41|1241.86|1236.46|1238.78|1233.38|39
1655192510000|2022-06-14 07:41:50|1240.61|1235.21|1241.16|1235.76|1241.53|1236.13|1240.55|1235.15|36
1655192520000|2022-06-14 07:42:00|1241.42|1236.02|1239.9|1234.5|1242.14|1236.74|1238.7|1233.3|40
1655192530000|2022-06-14 07:42:10|1239.89|1234.49|1241.69|1236.29|1241.69|1236.29|1239.58|1234.18|37
1655192540000|2022-06-14 07:42:20|1241.54|1236.14|1242.53|1237.13|1242.57|1237.17|1241.36|1235.96|38
1655192550000|2022-06-14 07:42:30|1242.42|1237.02|1241.24|1235.84|1242.42|1237.02|1240.97|1235.57|38
1655192560000|2022-06-14 07:42:40|1241.13|1235.73|1241.42|1236.02|1241.71|1236.31|1241.07|1235.67|37
1655192570000|2022-06-14 07:42:50|1241.49|1236.09|1240.4|1235|1241.69|1236.29|1239.41|1234.01|38
1655192580000|2022-06-14 07:43:00|1240.34|1234.94|1236.51|1231.11|1240.34|1234.94|1236.14|1230.74|39
1655192590000|2022-06-14 07:43:10|1236.41|1231.01|1235.48|1230.08|1236.97|1231.57|1234.66|1229.26|39
1655192600000|2022-06-14 07:43:20|1235.36|1229.96|1238.86|1233.46|1238.86|1233.46|1235.01|1229.61|40
1655192610000|2022-06-14 07:43:30|1239.02|1233.62|1239.08|1233.68|1239.12|1233.72|1238.05|1232.65|39
1655192620000|2022-06-14 07:43:40|1238.96|1233.56|1238.44|1233.04|1238.96|1233.56|1238.39|1232.99|36
1655192630000|2022-06-14 07:43:50|1238.4|1233|1239.02|1233.62|1239.27|1233.87|1238.15|1232.75|38
1655192640000|2022-06-14 07:44:00|1238.95|1233.55|1239.3|1233.9|1239.42|1234.02|1238.16|1232.76|36
1655192650000|2022-06-14 07:44:10|1239.26|1233.86|1240.6|1235.2|1240.6|1235.2|1239.25|1233.85|36
1655192660000|2022-06-14 07:44:20|1240.63|1235.23|1240.48|1235.08|1241.26|1235.86|1240.42|1235.02|36
1655192670000|2022-06-14 07:44:30|1240.38|1234.98|1239.96|1234.56|1240.51|1235.11|1238.93|1233.53|35
1655192680000|2022-06-14 07:44:40|1239.79|1234.39|1239.59|1234.19|1240.12|1234.72|1239.06|1233.66|37
1655192690000|2022-06-14 07:44:50|1239.37|1233.97|1238.77|1233.37|1239.42|1234.02|1237.04|1231.64|36
1655192700000|2022-06-14 07:45:00|1238.7|1233.3|1234.47|1229.07|1238.7|1233.3|1234.1|1228.7|38
1655192710000|2022-06-14 07:45:10|1234.48|1229.08|1237.63|1232.23|1237.66|1232.26|1234.48|1229.08|39
1655192720000|2022-06-14 07:45:20|1237.7|1232.3|1240.66|1235.26|1240.66|1235.26|1237.41|1232.01|39
1655192730000|2022-06-14 07:45:30|1240.53|1235.13|1240.69|1235.29|1240.69|1235.29|1239.88|1234.48|39
1655192740000|2022-06-14 07:45:40|1241.13|1235.73|1241.5|1236.1|1241.61|1236.21|1240.3|1234.9|37
1655192750000|2022-06-14 07:45:50|1241.76|1236.36|1243.74|1238.34|1243.88|1238.48|1241.76|1236.36|40
1655192760000|2022-06-14 07:46:00|1243.67|1238.27|1240.3|1234.9|1243.67|1238.27|1240.3|1234.9|38
1655192770000|2022-06-14 07:46:10|1240.02|1234.62|1240.71|1235.31|1240.84|1235.44|1239.43|1234.03|39
1655192780000|2022-06-14 07:46:20|1240.9|1235.5|1241.92|1236.52|1241.92|1236.52|1240.48|1235.08|37
1655192790000|2022-06-14 07:46:30|1242.13|1236.73|1242.35|1236.95|1242.72|1237.32|1241.78|1236.38|34
1655192800000|2022-06-14 07:46:40|1242.41|1237.01|1244.97|1239.57|1245.08|1239.68|1242.41|1237.01|39
1655192810000|2022-06-14 07:46:50|1245.15|1239.75|1245.34|1239.94|1246.6|1241.2|1245.15|1239.75|39
1655192820000|2022-06-14 07:47:00|1245.61|1240.21|1244.82|1239.42|1246.58|1241.18|1244.73|1239.33|38
1655192830000|2022-06-14 07:47:10|1244.75|1239.35|1244.37|1238.97|1244.79|1239.39|1243.45|1238.05|39
1655192840000|2022-06-14 07:47:20|1244.39|1238.99|1244.87|1239.47|1245.31|1239.91|1244.16|1238.76|40
1655192850000|2022-06-14 07:47:30|1244.61|1239.21|1242.73|1237.33|1244.88|1239.48|1242.51|1237.11|39
1655192860000|2022-06-14 07:47:40|1242.57|1237.17|1241.42|1236.02|1243.06|1237.66|1241.15|1235.75|37
1655192870000|2022-06-14 07:47:50|1241.4|1236|1243|1237.6|1244.52|1239.12|1241.18|1235.78|40
1655192880000|2022-06-14 07:48:00|1242.98|1237.58|1245.88|1240.48|1246.04|1240.64|1242.98|1237.58|40
1655192890000|2022-06-14 07:48:10|1245.57|1240.17|1245.96|1240.56|1246.67|1241.27|1245.33|1239.93|40
1655192900000|2022-06-14 07:48:20|1245.65|1240.25|1245.07|1239.67|1245.92|1240.52|1245.07|1239.67|37
1655192910000|2022-06-14 07:48:30|1244.99|1239.59|1244.04|1238.64|1244.99|1239.59|1243.31|1237.91|38
1655192920000|2022-06-14 07:48:40|1243.99|1238.59|1241.17|1235.77|1244.15|1238.75|1241.11|1235.71|39
1655192930000|2022-06-14 07:48:50|1241.23|1235.83|1241.49|1236.09|1241.7|1236.3|1240.83|1235.43|35
1655192940000|2022-06-14 07:49:00|1241.53|1236.13|1242.44|1237.04|1243.44|1238.04|1241.33|1235.93|38
1655192950000|2022-06-14 07:49:10|1242.6|1237.2|1243.78|1238.38|1243.78|1238.38|1241.51|1236.11|40
1655192960000|2022-06-14 07:49:20|1243.77|1238.37|1241.92|1236.52|1243.77|1238.37|1241.64|1236.24|36
1655192970000|2022-06-14 07:49:30|1241.79|1236.39|1241.71|1236.31|1242.27|1236.87|1241.66|1236.26|35
1655192980000|2022-06-14 07:49:40|1241.68|1236.28|1241.11|1235.71|1241.75|1236.35|1240.82|1235.42|39
1655192990000|2022-06-14 07:49:50|1241.1|1235.7|1241.16|1235.76|1241.21|1235.81|1240.82|1235.42|38
1655193000000|2022-06-14 07:50:00|1241.13|1235.73|1241.89|1236.49|1242.27|1236.87|1241.13|1235.73|39
1655193010000|2022-06-14 07:50:10|1241.9|1236.5|1241.34|1235.94|1241.93|1236.53|1241.23|1235.83|39
1655193020000|2022-06-14 07:50:20|1241.43|1236.03|1241.61|1236.21|1241.62|1236.22|1241.18|1235.78|38
1655193030000|2022-06-14 07:50:30|1241.56|1236.16|1241.32|1235.92|1242.84|1237.44|1241.18|1235.78|35
1655193040000|2022-06-14 07:50:40|1241.21|1235.81|1240.33|1234.93|1241.21|1235.81|1240|1234.6|37
1655193050000|2022-06-14 07:50:50|1240.4|1235|1240.58|1235.18|1241.04|1235.64|1240.03|1234.63|40
1655193060000|2022-06-14 07:51:00|1240.82|1235.42|1244.53|1239.13|1244.53|1239.13|1240.74|1235.34|37
1655193070000|2022-06-14 07:51:10|1244.76|1239.36|1247.06|1241.66|1247.63|1242.23|1244.73|1239.33|38
1655193080000|2022-06-14 07:51:20|1247.17|1241.77|1245.97|1240.57|1247.18|1241.78|1245.36|1239.96|39
1655193090000|2022-06-14 07:51:30|1245.99|1240.59|1247.51|1242.11|1247.51|1242.11|1245.99|1240.59|38
1655193100000|2022-06-14 07:51:40|1247.37|1241.97|1247.81|1242.41|1248.11|1242.71|1247.02|1241.62|34
1655193110000|2022-06-14 07:51:50|1247.53|1242.13|1247.53|1242.13|1248.72|1243.32|1246.95|1241.55|38
1655193120000|2022-06-14 07:52:00|1247.35|1241.95|1247.38|1241.98|1248.13|1242.73|1247|1241.6|38
1655193130000|2022-06-14 07:52:10|1247.36|1241.96|1246.67|1241.27|1247.36|1241.96|1246.46|1241.06|37
1655193140000|2022-06-14 07:52:20|1246.4|1241|1245.57|1240.17|1246.4|1241|1245.36|1239.96|38
1655193150000|2022-06-14 07:52:30|1245.4|1240|1248.99|1243.59|1249.01|1243.61|1244.99|1239.59|37
1655193160000|2022-06-14 07:52:40|1249.12|1243.72|1248.11|1242.71|1249.18|1243.78|1247.3|1241.9|38
1655193170000|2022-06-14 07:52:50|1248.18|1242.78|1249.11|1243.71|1249.21|1243.81|1248.18|1242.78|36
1655193180000|2022-06-14 07:53:00|1249.18|1243.78|1251.95|1246.55|1251.95|1246.55|1248.2|1242.8|37
1655193190000|2022-06-14 07:53:10|1252.8|1247.4|1252.19|1246.79|1254.54|1249.14|1250.07|1244.67|40
1655193200000|2022-06-14 07:53:20|1252.53|1247.13|1247.61|1242.21|1252.53|1247.13|1247.61|1242.21|40
1655193210000|2022-06-14 07:53:30|1247.48|1242.08|1248.35|1242.95|1248.5|1243.1|1247.48|1242.08|36
1655193220000|2022-06-14 07:53:40|1248.37|1242.97|1247.1|1241.7|1250.35|1244.95|1246.68|1241.28|37
1655193230000|2022-06-14 07:53:50|1246.93|1241.53|1246.22|1240.82|1247.32|1241.92|1246.22|1240.82|37
1655193240000|2022-06-14 07:54:00|1246.3|1240.9|1245.04|1239.64|1246.33|1240.93|1245|1239.6|38
1655193250000|2022-06-14 07:54:10|1244.97|1239.57|1247.42|1242.02|1248.48|1243.08|1244.97|1239.57|39
1655193260000|2022-06-14 07:54:20|1247.53|1242.13|1245.32|1239.92|1247.53|1242.13|1245.16|1239.76|40
1655193270000|2022-06-14 07:54:30|1245.45|1240.05|1245.48|1240.08|1246.36|1240.96|1245.19|1239.79|39
1655193280000|2022-06-14 07:54:40|1245.33|1239.93|1244.82|1239.42|1245.88|1240.48|1244.79|1239.39|39
1655193290000|2022-06-14 07:54:50|1244.79|1239.39|1245.2|1239.8|1245.32|1239.92|1244.34|1238.94|39
1655193300000|2022-06-14 07:55:00|1245.42|1240.02|1245.42|1240.02|1246.2|1240.8|1245.02|1239.62|40
1655193310000|2022-06-14 07:55:10|1245.28|1239.88|1245.06|1239.66|1245.85|1240.45|1244.38|1238.98|39
1655193320000|2022-06-14 07:55:20|1245.16|1239.76|1244.65|1239.25|1245.29|1239.89|1244.19|1238.79|39
1655193330000|2022-06-14 07:55:30|1244.76|1239.36|1244.57|1239.17|1244.93|1239.53|1244.29|1238.89|40
1655193340000|2022-06-14 07:55:40|1244.68|1239.28|1243.76|1238.36|1244.73|1239.33|1243.76|1238.36|38
1655193350000|2022-06-14 07:55:50|1243.72|1238.32|1240.39|1234.99|1243.79|1238.39|1240.39|1234.99|33
1655193360000|2022-06-14 07:56:00|1240.77|1235.37|1242.59|1237.19|1242.59|1237.19|1240.56|1235.16|37
1655193370000|2022-06-14 07:56:10|1242.55|1237.15|1239.83|1234.43|1242.65|1237.25|1239.36|1233.96|37
1655193380000|2022-06-14 07:56:20|1239.81|1234.41|1241.2|1235.8|1241.69|1236.29|1239.63|1234.23|37
1655193390000|2022-06-14 07:56:30|1241.18|1235.78|1242.8|1237.4|1242.83|1237.43|1241.11|1235.71|36
1655193400000|2022-06-14 07:56:40|1242.83|1237.43|1242.57|1237.17|1243.48|1238.08|1242.4|1237|38
1655193410000|2022-06-14 07:56:50|1242.29|1236.89|1242.49|1237.09|1242.54|1237.14|1241.6|1236.2|36
1655193420000|2022-06-14 07:57:00|1242.45|1237.05|1243.76|1238.36|1244.19|1238.79|1241.96|1236.56|39
1655193430000|2022-06-14 07:57:10|1243.74|1238.34|1243.99|1238.59|1244.2|1238.8|1243.51|1238.11|37
1655193440000|2022-06-14 07:57:20|1243.91|1238.51|1243.82|1238.42|1244.15|1238.75|1243.74|1238.34|36
1655193450000|2022-06-14 07:57:30|1243.46|1238.06|1245.1|1239.7|1245.1|1239.7|1243.46|1238.06|36
1655193460000|2022-06-14 07:57:40|1245.16|1239.76|1246.08|1240.68|1246.19|1240.79|1245.16|1239.76|37
1655193470000|2022-06-14 07:57:50|1246.09|1240.69|1245.64|1240.24|1246.4|1241|1245.39|1239.99|37
1655193480000|2022-06-14 07:58:00|1245.57|1240.17|1246.95|1241.55|1246.95|1241.55|1245.37|1239.97|37
1655193490000|2022-06-14 07:58:10|1247.04|1241.64|1248.54|1243.14|1248.82|1243.42|1247.04|1241.64|39
1655193500000|2022-06-14 07:58:20|1248.71|1243.31|1244.98|1239.58|1248.81|1243.41|1244.95|1239.55|36
1655193510000|2022-06-14 07:58:30|1244.82|1239.42|1245.9|1240.5|1245.9|1240.5|1244.21|1238.81|37
1655193520000|2022-06-14 07:58:40|1245.86|1240.46|1244.49|1239.09|1246.03|1240.63|1244.42|1239.02|37
1655193530000|2022-06-14 07:58:50|1244.53|1239.13|1244.87|1239.47|1245.47|1240.07|1244.37|1238.97|39
1655193540000|2022-06-14 07:59:00|1244.94|1239.54|1245.31|1239.91|1245.5|1240.1|1244.32|1238.92|37
1655193550000|2022-06-14 07:59:10|1245.43|1240.03|1245.6|1240.2|1246.37|1240.97|1245.33|1239.93|38
1655193560000|2022-06-14 07:59:20|1245.53|1240.13|1244.91|1239.51|1246.88|1241.48|1244.91|1239.51|37
1655193570000|2022-06-14 07:59:30|1244.77|1239.37|1243.92|1238.52|1244.85|1239.45|1243.75|1238.35|37
1655193580000|2022-06-14 07:59:40|1243.97|1238.57|1243.34|1237.94|1244.1|1238.7|1243.21|1237.81|38
1655193590000|2022-06-14 07:59:50|1243.31|1237.91|1241.61|1236.21|1243.6|1238.2|1241.5|1236.1|38
1655193600000|2022-06-14 08:00:00|1241.68|1236.28|1242.67|1237.27|1242.71|1237.31|1241.43|1236.03|37
1655193610000|2022-06-14 08:00:10|1242.48|1237.08|1244.22|1238.82|1244.22|1238.82|1241.99|1236.59|38
1655193620000|2022-06-14 08:00:20|1244.29|1238.89|1243.29|1237.89|1244.56|1239.16|1242.22|1236.82|40
1655193630000|2022-06-14 08:00:30|1243.36|1237.96|1242.73|1237.33|1243.99|1238.59|1242|1236.6|39
1655193640000|2022-06-14 08:00:40|1242.66|1237.26|1241.44|1236.04|1242.92|1237.52|1241.44|1236.04|38
1655193650000|2022-06-14 08:00:50|1241.48|1236.08|1240.18|1234.78|1241.58|1236.18|1240.11|1234.71|40
1655193660000|2022-06-14 08:01:00|1240.42|1235.02|1241.38|1235.98|1242.99|1237.59|1240.42|1235.02|38
1655193670000|2022-06-14 08:01:10|1241.58|1236.18|1241.17|1235.77|1241.86|1236.46|1240.95|1235.55|39
1655193680000|2022-06-14 08:01:20|1240.99|1235.59|1241.5|1236.1|1243.06|1237.66|1240.91|1235.51|39
1655193690000|2022-06-14 08:01:30|1241.47|1236.07|1240.32|1234.92|1241.49|1236.09|1240.32|1234.92|39
1655193700000|2022-06-14 08:01:40|1240.33|1234.93|1241.76|1236.36|1241.76|1236.36|1239.26|1233.86|37
1655193710000|2022-06-14 08:01:50|1242.04|1236.64|1243.26|1237.86|1243.53|1238.13|1242|1236.6|36
1655193720000|2022-06-14 08:02:00|1243.43|1238.03|1241.98|1236.58|1243.94|1238.54|1241.65|1236.25|37
1655193730000|2022-06-14 08:02:10|1242.02|1236.62|1240.12|1234.72|1242.38|1236.98|1239.46|1234.06|38
1655193740000|2022-06-14 08:02:20|1240.05|1234.65|1239.73|1234.33|1240.19|1234.79|1239.28|1233.88|40
1655193750000|2022-06-14 08:02:30|1239.71|1234.31|1236.74|1231.34|1239.71|1234.31|1236.74|1231.34|33
1655193760000|2022-06-14 08:02:40|1235.95|1230.55|1238.49|1233.09|1238.53|1233.13|1234.09|1228.69|39
1655193770000|2022-06-14 08:02:50|1238.52|1233.12|1234.41|1229.01|1238.6|1233.2|1234.41|1229.01|40
1655193780000|2022-06-14 08:03:00|1234.53|1229.13|1230.7|1225.3|1235.25|1229.85|1230.7|1225.3|40
1655193790000|2022-06-14 08:03:10|1229.96|1224.56|1231.08|1225.68|1231.72|1226.32|1229.8|1224.4|39
1655193800000|2022-06-14 08:03:20|1231.19|1225.79|1228.47|1223.07|1231.19|1225.79|1227.51|1222.11|39
1655193810000|2022-06-14 08:03:30|1228.32|1222.92|1227.81|1222.41|1229.61|1224.21|1227.74|1222.34|38
1655193820000|2022-06-14 08:03:40|1227.79|1222.39|1228.42|1223.02|1228.42|1223.02|1226.76|1221.36|37
1655193830000|2022-06-14 08:03:50|1228.6|1223.2|1229.04|1223.64|1229.29|1223.89|1228.26|1222.86|35
1655193840000|2022-06-14 08:04:00|1229.01|1223.61|1227.93|1222.53|1229.01|1223.61|1227.42|1222.02|39
1655193850000|2022-06-14 08:04:10|1228.02|1222.62|1231.41|1226.01|1231.58|1226.18|1228.02|1222.62|38
1655193860000|2022-06-14 08:04:20|1231.9|1226.5|1231.81|1226.41|1232.42|1227.02|1231.31|1225.91|39
1655193870000|2022-06-14 08:04:30|1231.72|1226.32|1231.58|1226.18|1232|1226.6|1231.41|1226.01|35
1655193880000|2022-06-14 08:04:40|1231.64|1226.24|1233.06|1227.66|1233.06|1227.66|1231.6|1226.2|39
1655193890000|2022-06-14 08:04:50|1232.93|1227.53|1233.22|1227.82|1233.5|1228.1|1232.5|1227.1|32
1655193900000|2022-06-14 08:05:00|1233.05|1227.65|1232.44|1227.04|1233.32|1227.92|1232.31|1226.91|39
1655193910000|2022-06-14 08:05:10|1232.53|1227.13|1232.13|1226.73|1233.44|1228.04|1232.13|1226.73|35
1655193920000|2022-06-14 08:05:20|1232.12|1226.72|1230.92|1225.52|1232.48|1227.08|1230.92|1225.52|31
1655193930000|2022-06-14 08:05:30|1231.08|1225.68|1229.94|1224.54|1231.36|1225.96|1229.91|1224.51|37
1655193940000|2022-06-14 08:05:40|1230.02|1224.62|1229.5|1224.1|1230.53|1225.13|1229.31|1223.91|40
1655193950000|2022-06-14 08:05:50|1229.66|1224.26|1230.38|1224.98|1230.52|1225.12|1229.26|1223.86|34
1655193960000|2022-06-14 08:06:00|1230.34|1224.94|1229.15|1223.75|1230.38|1224.98|1228.74|1223.34|35
1655193970000|2022-06-14 08:06:10|1228.99|1223.59|1228.5|1223.1|1228.99|1223.59|1228.19|1222.79|38
1655193980000|2022-06-14 08:06:20|1228.52|1223.12|1230.71|1225.31|1231.46|1226.06|1228.52|1223.12|40
1655193990000|2022-06-14 08:06:30|1230.48|1225.08|1230.23|1224.83|1230.72|1225.32|1230.05|1224.65|38
1655194000000|2022-06-14 08:06:40|1230.22|1224.82|1229|1223.6|1230.22|1224.82|1229|1223.6|35
1655194010000|2022-06-14 08:06:50|1229.05|1223.65|1228.37|1222.97|1229.24|1223.84|1228.37|1222.97|38
1655194020000|2022-06-14 08:07:00|1228.46|1223.06|1230.06|1224.66|1230.06|1224.66|1228.27|1222.87|38
1655194030000|2022-06-14 08:07:10|1230.02|1224.62|1231.15|1225.75|1231.29|1225.89|1230.02|1224.62|36
1655194040000|2022-06-14 08:07:20|1231.22|1225.82|1230.47|1225.07|1231.22|1225.82|1230.02|1224.62|37
1655194050000|2022-06-14 08:07:30|1230.32|1224.92|1231.18|1225.78|1231.34|1225.94|1230.05|1224.65|38
1655194060000|2022-06-14 08:07:40|1231.07|1225.67|1229.91|1224.51|1231.41|1226.01|1229.37|1223.97|37
1655194070000|2022-06-14 08:07:50|1229.79|1224.39|1228.42|1223.02|1229.79|1224.39|1228.35|1222.95|38
1655194080000|2022-06-14 08:08:00|1228.3|1222.9|1229.81|1224.41|1229.91|1224.51|1228.3|1222.9|37
1655194090000|2022-06-14 08:08:10|1229.82|1224.42|1228.73|1223.33|1229.84|1224.44|1228.73|1223.33|38
1655194100000|2022-06-14 08:08:20|1228.64|1223.24|1228.61|1223.21|1229.25|1223.85|1228.49|1223.09|38
1655194110000|2022-06-14 08:08:30|1228.54|1223.14|1229.73|1224.33|1229.74|1224.34|1228.54|1223.14|38
1655194120000|2022-06-14 08:08:40|1229.43|1224.03|1229.32|1223.92|1229.93|1224.53|1229.03|1223.63|39
1655194130000|2022-06-14 08:08:50|1229.33|1223.93|1230.07|1224.67|1230.07|1224.67|1228.92|1223.52|32
1655194140000|2022-06-14 08:09:00|1230.17|1224.77|1231.44|1226.04|1231.44|1226.04|1230.17|1224.77|31
1655194150000|2022-06-14 08:09:10|1231.12|1225.72|1230.2|1224.8|1231.21|1225.81|1230.11|1224.71|38
1655194160000|2022-06-14 08:09:20|1230.15|1224.75|1232.05|1226.65|1232.05|1226.65|1230.15|1224.75|34
1655194170000|2022-06-14 08:09:30|1232.06|1226.66|1231.78|1226.38|1232.2|1226.8|1231.28|1225.88|40
1655194180000|2022-06-14 08:09:40|1231.85|1226.45|1230.59|1225.19|1231.85|1226.45|1230.53|1225.13|34
1655194190000|2022-06-14 08:09:50|1230.72|1225.32|1230.55|1225.15|1230.95|1225.55|1230.36|1224.96|35
1655194200000|2022-06-14 08:10:00|1230.44|1225.04|1228.65|1223.25|1230.5|1225.1|1227.78|1222.38|38
1655194210000|2022-06-14 08:10:10|1228.21|1222.81|1230.29|1224.89|1230.29|1224.89|1227.99|1222.59|37
1655194220000|2022-06-14 08:10:20|1230.33|1224.93|1230.83|1225.43|1231.17|1225.77|1230.11|1224.71|37
1655194230000|2022-06-14 08:10:30|1230.71|1225.31|1230.8|1225.4|1230.84|1225.44|1230.59|1225.19|36
1655194240000|2022-06-14 08:10:40|1230.79|1225.39|1232.86|1227.46|1232.92|1227.52|1230.78|1225.38|35
1655194250000|2022-06-14 08:10:50|1232.55|1227.15|1232.33|1226.93|1233.31|1227.91|1231.69|1226.29|36
1655194260000|2022-06-14 08:11:00|1232.27|1226.87|1232.51|1227.11|1232.76|1227.36|1231.57|1226.17|36
1655194270000|2022-06-14 08:11:10|1232.52|1227.12|1232.9|1227.5|1233.08|1227.68|1232.24|1226.84|39
1655194280000|2022-06-14 08:11:20|1232.89|1227.49|1233.06|1227.66|1233.73|1228.33|1232.89|1227.49|38
1655194290000|2022-06-14 08:11:30|1232.92|1227.52|1233.59|1228.19|1233.67|1228.27|1232.73|1227.33|38
1655194300000|2022-06-14 08:11:40|1233.74|1228.34|1231.64|1226.24|1233.78|1228.38|1231.58|1226.18|37
1655194310000|2022-06-14 08:11:50|1231.2|1225.8|1231.24|1225.84|1232.17|1226.77|1231.06|1225.66|36
1655194320000|2022-06-14 08:12:00|1231.09|1225.69|1230.9|1225.5|1231.34|1225.94|1230.57|1225.17|34
1655194330000|2022-06-14 08:12:10|1230.65|1225.25|1230.62|1225.22|1230.75|1225.35|1229.84|1224.44|39
1655194340000|2022-06-14 08:12:20|1230.41|1225.01|1230.11|1224.71|1230.41|1225.01|1229.49|1224.09|39
1655194350000|2022-06-14 08:12:30|1229.88|1224.48|1229.43|1224.03|1230.1|1224.7|1229.19|1223.79|38
1655194360000|2022-06-14 08:12:40|1229.52|1224.12|1228.72|1223.32|1229.54|1224.14|1228.7|1223.3|37
1655194370000|2022-06-14 08:12:50|1228.74|1223.34|1229.71|1224.31|1229.96|1224.56|1228.74|1223.34|38
1655194380000|2022-06-14 08:13:00|1229.69|1224.29|1229.53|1224.13|1230.43|1225.03|1229.08|1223.68|37
1655194390000|2022-06-14 08:13:10|1229.52|1224.12|1227.31|1221.91|1229.52|1224.12|1227.15|1221.75|39
1655194400000|2022-06-14 08:13:20|1227.3|1221.9|1226.48|1221.08|1227.3|1221.9|1226.28|1220.88|38
1655194410000|2022-06-14 08:13:30|1226.31|1220.91|1227.19|1221.79|1227.56|1222.16|1226.31|1220.91|37
1655194420000|2022-06-14 08:13:40|1227.44|1222.04|1226.79|1221.39|1227.44|1222.04|1226.54|1221.14|39
1655194430000|2022-06-14 08:13:50|1226.84|1221.44|1224.66|1219.26|1226.84|1221.44|1223.84|1218.44|37
1655194440000|2022-06-14 08:14:00|1224.65|1219.25|1222.93|1217.53|1224.99|1219.59|1222.35|1216.95|34
1655194450000|2022-06-14 08:14:10|1222.69|1217.29|1222.63|1217.23|1223.14|1217.74|1222.07|1216.67|35
1655194460000|2022-06-14 08:14:20|1222.7|1217.3|1223.83|1218.43|1224.09|1218.69|1221.85|1216.45|39
1655194470000|2022-06-14 08:14:30|1223.86|1218.46|1225.27|1219.87|1225.68|1220.28|1223.86|1218.46|39
1655194480000|2022-06-14 08:14:40|1225.26|1219.86|1225.33|1219.93|1225.85|1220.45|1225.12|1219.72|38
1655194490000|2022-06-14 08:14:50|1225.45|1220.05|1224.69|1219.29|1225.65|1220.25|1224.58|1219.18|35
1655194500000|2022-06-14 08:15:00|1224.66|1219.26|1224.72|1219.32|1225.86|1220.46|1224.56|1219.16|37
1655194510000|2022-06-14 08:15:10|1224.27|1218.87|1224.47|1219.07|1225.16|1219.76|1222.52|1217.12|38
1655194520000|2022-06-14 08:15:20|1224.43|1219.03|1224.02|1218.62|1224.44|1219.04|1222.18|1216.78|39
1655194530000|2022-06-14 08:15:30|1223.85|1218.45|1226.14|1220.74|1226.14|1220.74|1223.71|1218.31|36
1655194540000|2022-06-14 08:15:40|1226.06|1220.66|1224.35|1218.95|1226.15|1220.75|1224.32|1218.92|35
1655194550000|2022-06-14 08:15:50|1224.3|1218.9|1225.47|1220.07|1225.76|1220.36|1223.84|1218.44|38
1655194560000|2022-06-14 08:16:00|1225.6|1220.2|1224.45|1219.05|1225.6|1220.2|1224.36|1218.96|37
1655194570000|2022-06-14 08:16:10|1224.55|1219.15|1225.59|1220.19|1225.89|1220.49|1224.55|1219.15|37
1655194580000|2022-06-14 08:16:20|1225.56|1220.16|1225.35|1219.95|1226.13|1220.73|1225.35|1219.95|36
1655194590000|2022-06-14 08:16:30|1225.03|1219.63|1225.33|1219.93|1225.7|1220.3|1225.03|1219.63|36
1655194600000|2022-06-14 08:16:40|1225.27|1219.87|1225.5|1220.1|1225.68|1220.28|1225.18|1219.78|33
1655194610000|2022-06-14 08:16:50|1225.57|1220.17|1225.9|1220.5|1225.93|1220.53|1225.48|1220.08|37
1655194620000|2022-06-14 08:17:00|1225.89|1220.49|1225.91|1220.51|1225.92|1220.52|1225.76|1220.36|31
1655194630000|2022-06-14 08:17:10|1225.98|1220.58|1226.19|1220.79|1226.22|1220.82|1225.92|1220.52|29
1655194640000|2022-06-14 08:17:20|1226.16|1220.76|1226.44|1221.04|1226.44|1221.04|1225.96|1220.56|30
1655194650000|2022-06-14 08:17:30|1226.45|1221.05|1226.28|1220.88|1226.46|1221.06|1226.17|1220.77|28
1655194660000|2022-06-14 08:17:40|1226.25|1220.85|1225.07|1219.67|1226.33|1220.93|1225.03|1219.63|32
1655194670000|2022-06-14 08:17:50|1225.05|1219.65|1225.78|1220.38|1225.78|1220.38|1224.44|1219.04|33
1655194680000|2022-06-14 08:18:00|1225.77|1220.37|1225.88|1220.48|1226.12|1220.72|1225.75|1220.35|36
1655194690000|2022-06-14 08:18:10|1225.97|1220.57|1224.8|1219.4|1225.97|1220.57|1224.64|1219.24|39
1655194700000|2022-06-14 08:18:20|1224.79|1219.39|1225.14|1219.74|1225.35|1219.95|1224.71|1219.31|36
1655194710000|2022-06-14 08:18:30|1225.19|1219.79|1225.2|1219.8|1225.34|1219.94|1225.07|1219.67|37
1655194720000|2022-06-14 08:18:40|1225.26|1219.86|1225.21|1219.81|1225.33|1219.93|1225.14|1219.74|33
1655194730000|2022-06-14 08:18:50|1225.26|1219.86|1224.9|1219.5|1225.28|1219.88|1224.75|1219.35|32
1655194740000|2022-06-14 08:19:00|1224.97|1219.57|1225.29|1219.89|1225.44|1220.04|1224.84|1219.44|36
1655194750000|2022-06-14 08:19:10|1225.3|1219.9|1225.34|1219.94|1225.39|1219.99|1224.68|1219.28|37
1655194760000|2022-06-14 08:19:20|1225.27|1219.87|1227.17|1221.77|1227.21|1221.81|1225.17|1219.77|39
1655194770000|2022-06-14 08:19:30|1227.2|1221.8|1227.75|1222.35|1227.85|1222.45|1227.04|1221.64|38
1655194780000|2022-06-14 08:19:40|1227.67|1222.27|1227.54|1222.14|1227.93|1222.53|1227.08|1221.68|37
1655194790000|2022-06-14 08:19:50|1227.56|1222.16|1227.15|1221.75|1227.68|1222.28|1226.89|1221.49|30
1655194800000|2022-06-14 08:20:00|1227.13|1221.73|1227.22|1221.82|1227.26|1221.86|1226.96|1221.56|32
1655194810000|2022-06-14 08:20:10|1227.29|1221.89|1228.5|1223.1|1228.76|1223.36|1227.16|1221.76|35
1655194820000|2022-06-14 08:20:20|1228.57|1223.17|1228.98|1223.58|1229.77|1224.37|1228.57|1223.17|38
1655194830000|2022-06-14 08:20:30|1229.04|1223.64|1227.87|1222.47|1229.49|1224.09|1227.87|1222.47|38
1655194840000|2022-06-14 08:20:40|1227.95|1222.55|1227.25|1221.85|1228.12|1222.72|1227.25|1221.85|37
1655194850000|2022-06-14 08:20:50|1227.23|1221.83|1227.15|1221.75|1227.49|1222.09|1227.09|1221.69|36
1655194860000|2022-06-14 08:21:00|1227.17|1221.77|1228.2|1222.8|1228.32|1222.92|1227.17|1221.77|31
1655194870000|2022-06-14 08:21:10|1228.22|1222.82|1227.8|1222.4|1228.32|1222.92|1227.7|1222.3|37
1655194880000|2022-06-14 08:21:20|1227.79|1222.39|1227.75|1222.35|1227.94|1222.54|1227.75|1222.35|34
1655194890000|2022-06-14 08:21:30|1227.77|1222.37|1226.45|1221.05|1227.77|1222.37|1226.45|1221.05|37
1655194900000|2022-06-14 08:21:40|1226.39|1220.99|1227.61|1222.21|1227.79|1222.39|1226.39|1220.99|35
1655194910000|2022-06-14 08:21:50|1227.76|1222.36|1226.35|1220.95|1227.79|1222.39|1226.35|1220.95|36
1655194920000|2022-06-14 08:22:00|1226.37|1220.97|1226.89|1221.49|1226.89|1221.49|1226.17|1220.77|34
1655194930000|2022-06-14 08:22:10|1227.56|1222.16|1228.64|1223.24|1228.64|1223.24|1227.56|1222.16|36
1655194940000|2022-06-14 08:22:20|1228.66|1223.26|1229.35|1223.95|1229.35|1223.95|1228.61|1223.21|36
1655194950000|2022-06-14 08:22:30|1229.36|1223.96|1229.27|1223.87|1229.85|1224.45|1229.02|1223.62|34
1655194960000|2022-06-14 08:22:40|1229.33|1223.93|1229.32|1223.92|1229.56|1224.16|1228.93|1223.53|36
1655194970000|2022-06-14 08:22:50|1229.17|1223.77|1229.11|1223.71|1229.46|1224.06|1228.94|1223.54|31
1655194980000|2022-06-14 08:23:00|1229.09|1223.69|1229.07|1223.67|1229.57|1224.17|1228.98|1223.58|36
1655194990000|2022-06-14 08:23:10|1229.06|1223.66|1229.13|1223.73|1229.19|1223.79|1228.98|1223.58|38
1655195000000|2022-06-14 08:23:20|1229.12|1223.72|1229.13|1223.73|1229.3|1223.9|1228.97|1223.57|34
1655195010000|2022-06-14 08:23:30|1229.29|1223.89|1228.09|1222.69|1229.35|1223.95|1227.75|1222.35|38
1655195020000|2022-06-14 08:23:40|1228.17|1222.77|1227.83|1222.43|1228.44|1223.04|1227.68|1222.28|37
1655195030000|2022-06-14 08:23:50|1227.86|1222.46|1227.35|1221.95|1227.89|1222.49|1227.33|1221.93|36
1655195040000|2022-06-14 08:24:00|1227.36|1221.96|1227.2|1221.8|1227.66|1222.26|1226.94|1221.54|38
1655195050000|2022-06-14 08:24:10|1227.19|1221.79|1228.31|1222.91|1228.31|1222.91|1227.16|1221.76|35
1655195060000|2022-06-14 08:24:20|1228.35|1222.95|1228.1|1222.7|1228.37|1222.97|1228.1|1222.7|30
1655195070000|2022-06-14 08:24:30|1228.11|1222.71|1228.7|1223.3|1229|1223.6|1227.91|1222.51|36
1655195080000|2022-06-14 08:24:40|1228.98|1223.58|1228.99|1223.59|1229.37|1223.97|1228.9|1223.5|30
1655195090000|2022-06-14 08:24:50|1229|1223.6|1231.13|1225.73|1231.13|1225.73|1229|1223.6|32
1655195100000|2022-06-14 08:25:00|1231.01|1225.61|1231.4|1226|1231.89|1226.49|1230.59|1225.19|36
1655195110000|2022-06-14 08:25:10|1231.33|1225.93|1231.8|1226.4|1232.43|1227.03|1231.24|1225.84|37
1655195120000|2022-06-14 08:25:20|1231.86|1226.46|1232.07|1226.67|1232.49|1227.09|1231.82|1226.42|39
1655195130000|2022-06-14 08:25:30|1232.03|1226.63|1231.51|1226.11|1232.03|1226.63|1231.19|1225.79|36
1655195140000|2022-06-14 08:25:40|1231.41|1226.01|1231.15|1225.75|1231.53|1226.13|1230.91|1225.51|37
1655195150000|2022-06-14 08:25:50|1231.22|1225.82|1231.24|1225.84|1231.46|1226.06|1231.09|1225.69|35
1655195160000|2022-06-14 08:26:00|1231.25|1225.85|1230.31|1224.91|1231.3|1225.9|1230.16|1224.76|38
1655195170000|2022-06-14 08:26:10|1230.26|1224.86|1230.34|1224.94|1230.79|1225.39|1230.26|1224.86|35
1655195180000|2022-06-14 08:26:20|1230.31|1224.91|1229.71|1224.31|1230.4|1225|1229.71|1224.31|34
1655195190000|2022-06-14 08:26:30|1229.62|1224.22|1228.57|1223.17|1229.73|1224.33|1228.44|1223.04|35
1655195200000|2022-06-14 08:26:40|1228.44|1223.04|1228.51|1223.11|1228.79|1223.39|1228.35|1222.95|34
1655195210000|2022-06-14 08:26:50|1228.43|1223.03|1229.37|1223.97|1229.47|1224.07|1227.1|1221.7|37
1655195220000|2022-06-14 08:27:00|1229.31|1223.91|1226.59|1221.19|1229.31|1223.91|1226.49|1221.09|39
1655195230000|2022-06-14 08:27:10|1226.56|1221.16|1225.14|1219.74|1226.56|1221.16|1225.11|1219.71|34
1655195240000|2022-06-14 08:27:20|1225.07|1219.67|1223.88|1218.48|1225.07|1219.67|1223.74|1218.34|34
1655195250000|2022-06-14 08:27:30|1223.89|1218.49|1223.98|1218.58|1224.88|1219.48|1223.89|1218.49|36
1655195260000|2022-06-14 08:27:40|1224.04|1218.64|1223.65|1218.25|1224.85|1219.45|1223.65|1218.25|36
1655195270000|2022-06-14 08:27:50|1223.7|1218.3|1222.98|1217.58|1223.83|1218.43|1222.51|1217.11|36
1655195280000|2022-06-14 08:28:00|1222.85|1217.45|1221.85|1216.45|1222.85|1217.45|1221.8|1216.4|39
1655195290000|2022-06-14 08:28:10|1221.84|1216.44|1222.67|1217.27|1222.67|1217.27|1221.73|1216.33|35
1655195300000|2022-06-14 08:28:20|1222.68|1217.28|1224.46|1219.06|1224.87|1219.47|1222.68|1217.28|37
1655195310000|2022-06-14 08:28:30|1224.48|1219.08|1224.06|1218.66|1224.62|1219.22|1223.56|1218.16|34
1655195320000|2022-06-14 08:28:40|1224.08|1218.68|1224.27|1218.87|1224.34|1218.94|1224.05|1218.65|34
1655195330000|2022-06-14 08:28:50|1224.25|1218.85|1225.72|1220.32|1225.8|1220.4|1223.68|1218.28|36
1655195340000|2022-06-14 08:29:00|1225.66|1220.26|1226.51|1221.11|1226.7|1221.3|1225.41|1220.01|39
1655195350000|2022-06-14 08:29:10|1226.52|1221.12|1228.07|1222.67|1228.07|1222.67|1226.01|1220.61|38
1655195360000|2022-06-14 08:29:20|1228.12|1222.72|1228.83|1223.43|1229.05|1223.65|1227.75|1222.35|32
1655195370000|2022-06-14 08:29:30|1228.8|1223.4|1227.84|1222.44|1228.84|1223.44|1227.55|1222.15|38
1655195380000|2022-06-14 08:29:40|1228.06|1222.66|1228.56|1223.16|1228.61|1223.21|1227.56|1222.16|36
1655195390000|2022-06-14 08:29:50|1228.57|1223.17|1228.49|1223.09|1228.89|1223.49|1228.24|1222.84|32
1655195400000|2022-06-14 08:30:00|1228.58|1223.18|1229.27|1223.87|1229.4|1224|1226.97|1221.57|38
1655195410000|2022-06-14 08:30:10|1229.12|1223.72|1229.19|1223.79|1230.01|1224.61|1228.84|1223.44|38
1655195420000|2022-06-14 08:30:20|1229.13|1223.73|1229.16|1223.76|1229.78|1224.38|1229.08|1223.68|33
1655195430000|2022-06-14 08:30:30|1229.14|1223.74|1229.24|1223.84|1229.34|1223.94|1229.06|1223.66|36
1655195440000|2022-06-14 08:30:40|1229.28|1223.88|1228.21|1222.81|1229.35|1223.95|1228.21|1222.81|35
1655195450000|2022-06-14 08:30:50|1228.04|1222.64|1227.08|1221.68|1228.04|1222.64|1226.88|1221.48|39
1655195460000|2022-06-14 08:31:00|1227.09|1221.69|1226.04|1220.64|1227.24|1221.84|1225.83|1220.43|36
1655195470000|2022-06-14 08:31:10|1226.08|1220.68|1225.49|1220.09|1226.13|1220.73|1225.38|1219.98|37
1655195480000|2022-06-14 08:31:20|1225.61|1220.21|1225.86|1220.46|1226|1220.6|1225.55|1220.15|36
1655195490000|2022-06-14 08:31:30|1225.83|1220.43|1224.69|1219.29|1225.92|1220.52|1224.43|1219.03|35
1655195500000|2022-06-14 08:31:40|1224.79|1219.39|1224.83|1219.43|1224.94|1219.54|1224.62|1219.22|37
1655195510000|2022-06-14 08:31:50|1224.92|1219.52|1224.66|1219.26|1224.93|1219.53|1224.25|1218.85|38
1655195520000|2022-06-14 08:32:00|1224.62|1219.22|1224.65|1219.25|1224.69|1219.29|1224.03|1218.63|30
1655195530000|2022-06-14 08:32:10|1224.69|1219.29|1225.95|1220.55|1226.05|1220.65|1224.69|1219.29|34
1655195540000|2022-06-14 08:32:20|1225.96|1220.56|1225.39|1219.99|1226.11|1220.71|1225.39|1219.99|34
1655195550000|2022-06-14 08:32:30|1225.16|1219.76|1224.9|1219.5|1225.18|1219.78|1224.77|1219.37|38
1655195560000|2022-06-14 08:32:40|1224.89|1219.49|1224.63|1219.23|1224.95|1219.55|1224.6|1219.2|34
1655195570000|2022-06-14 08:32:50|1224.76|1219.36|1225.37|1219.97|1225.45|1220.05|1224.68|1219.28|32
1655195580000|2022-06-14 08:33:00|1225.34|1219.94|1224.82|1219.42|1225.35|1219.95|1224.8|1219.4|37
1655195590000|2022-06-14 08:33:10|1224.69|1219.29|1224.92|1219.52|1224.92|1219.52|1224.09|1218.69|35
1655195600000|2022-06-14 08:33:20|1224.86|1219.46|1226.1|1220.7|1226.11|1220.71|1224.85|1219.45|29
1655195610000|2022-06-14 08:33:30|1225.94|1220.54|1227.77|1222.37|1227.77|1222.37|1225.82|1220.42|38
1655195620000|2022-06-14 08:33:40|1228.05|1222.65|1228.38|1222.98|1228.69|1223.29|1227.59|1222.19|36
1655195630000|2022-06-14 08:33:50|1228.39|1222.99|1228.3|1222.9|1228.58|1223.18|1228.23|1222.83|33
1655195640000|2022-06-14 08:34:00|1228.31|1222.91|1228.18|1222.78|1228.53|1223.13|1228.05|1222.65|33
1655195650000|2022-06-14 08:34:10|1228.22|1222.82|1226.95|1221.55|1229.31|1223.91|1226.95|1221.55|35
1655195660000|2022-06-14 08:34:20|1227.19|1221.79|1229.61|1224.21|1229.63|1224.23|1227.19|1221.79|37
1655195670000|2022-06-14 08:34:30|1229.57|1224.17|1229.2|1223.8|1229.93|1224.53|1229.2|1223.8|38
1655195680000|2022-06-14 08:34:40|1229.22|1223.82|1230.18|1224.78|1230.58|1225.18|1229.22|1223.82|34
1655195690000|2022-06-14 08:34:50|1230.23|1224.83|1231.79|1226.39|1231.92|1226.52|1230.23|1224.83|35
1655195700000|2022-06-14 08:35:00|1231.94|1226.54|1229.65|1224.25|1232.12|1226.72|1229.57|1224.17|36
1655195710000|2022-06-14 08:35:10|1229.54|1224.14|1232.08|1226.68|1233.25|1227.85|1229.45|1224.05|40
1655195720000|2022-06-14 08:35:20|1232.24|1226.84|1234.17|1228.77|1234.64|1229.24|1232.24|1226.84|40
1655195730000|2022-06-14 08:35:30|1234.12|1228.72|1232.48|1227.08|1234.74|1229.34|1232.33|1226.93|40
1655195740000|2022-06-14 08:35:40|1232.36|1226.96|1233.43|1228.03|1234.47|1229.07|1232.31|1226.91|38
1655195750000|2022-06-14 08:35:50|1233.4|1228|1236.26|1230.86|1236.35|1230.95|1233.04|1227.64|37
1655195760000|2022-06-14 08:36:00|1236.34|1230.94|1235.91|1230.51|1237.33|1231.93|1234.36|1228.96|37
1655195770000|2022-06-14 08:36:10|1235.61|1230.21|1235.26|1229.86|1236.02|1230.62|1234.94|1229.54|39
1655195780000|2022-06-14 08:36:20|1235.23|1229.83|1234.34|1228.94|1235.23|1229.83|1234.26|1228.86|38
1655195790000|2022-06-14 08:36:30|1234.33|1228.93|1233.6|1228.2|1234.34|1228.94|1233.45|1228.05|39
1655195800000|2022-06-14 08:36:40|1233.7|1228.3|1233.18|1227.78|1233.77|1228.37|1233.01|1227.61|36
1655195810000|2022-06-14 08:36:50|1232.95|1227.55|1231.76|1226.36|1232.95|1227.55|1230.77|1225.37|39
1655195820000|2022-06-14 08:37:00|1231.88|1226.48|1230.68|1225.28|1231.98|1226.58|1230.68|1225.28|39
1655195830000|2022-06-14 08:37:10|1230.65|1225.25|1230.64|1225.24|1231.27|1225.87|1230.57|1225.17|36
1655195840000|2022-06-14 08:37:20|1230.86|1225.46|1230.33|1224.93|1231|1225.6|1230.17|1224.77|35
1655195850000|2022-06-14 08:37:30|1230.27|1224.87|1230.48|1225.08|1230.63|1225.23|1229.46|1224.06|39
1655195860000|2022-06-14 08:37:40|1230.25|1224.85|1229.83|1224.43|1230.45|1225.05|1229.36|1223.96|36
1655195870000|2022-06-14 08:37:50|1229.79|1224.39|1229.12|1223.72|1230.11|1224.71|1229.12|1223.72|38
1655195880000|2022-06-14 08:38:00|1229.21|1223.81|1227.77|1222.37|1229.49|1224.09|1227.61|1222.21|39
1655195890000|2022-06-14 08:38:10|1227.65|1222.25|1227.15|1221.75|1227.65|1222.25|1227.15|1221.75|37
1655195900000|2022-06-14 08:38:20|1227|1221.6|1227.44|1222.04|1227.51|1222.11|1226.76|1221.36|35
1655195910000|2022-06-14 08:38:30|1227.28|1221.88|1227.09|1221.69|1227.62|1222.22|1226.91|1221.51|37
1655195920000|2022-06-14 08:38:40|1227.12|1221.72|1227.16|1221.76|1227.49|1222.09|1226.84|1221.44|39
1655195930000|2022-06-14 08:38:50|1227.22|1221.82|1227.8|1222.4|1227.83|1222.43|1227.03|1221.63|35
1655195940000|2022-06-14 08:39:00|1227.85|1222.45|1228.77|1223.37|1228.85|1223.45|1227.85|1222.45|38
1655195950000|2022-06-14 08:39:10|1228.88|1223.48|1230.2|1224.8|1230.2|1224.8|1228.88|1223.48|39
1655195960000|2022-06-14 08:39:20|1230.17|1224.77|1230.52|1225.12|1230.79|1225.39|1230.17|1224.77|33
1655195970000|2022-06-14 08:39:30|1230.37|1224.97|1230.24|1224.84|1230.54|1225.14|1230.18|1224.78|32
1655195980000|2022-06-14 08:39:40|1230.26|1224.86|1229.85|1224.45|1230.26|1224.86|1229.8|1224.4|35
1655195990000|2022-06-14 08:39:50|1229.97|1224.57|1230.26|1224.86|1230.26|1224.86|1229.85|1224.45|31
1655196000000|2022-06-14 08:40:00|1230.22|1224.82|1230.46|1225.06|1230.46|1225.06|1230.19|1224.79|33
1655196010000|2022-06-14 08:40:10|1230.39|1224.99|1229.53|1224.13|1231.14|1225.74|1229.53|1224.13|40
1655196020000|2022-06-14 08:40:20|1229.4|1224|1228.38|1222.98|1229.4|1224|1228.27|1222.87|34
1655196030000|2022-06-14 08:40:30|1228.42|1223.02|1226.76|1221.36|1228.44|1223.04|1226.76|1221.36|38
1655196040000|2022-06-14 08:40:40|1226.75|1221.35|1226.79|1221.39|1226.96|1221.56|1226.56|1221.16|37
1655196050000|2022-06-14 08:40:50|1226.78|1221.38|1226.92|1221.52|1226.96|1221.56|1226.52|1221.12|37
1655196060000|2022-06-14 08:41:00|1226.31|1220.91|1225.9|1220.5|1227.47|1222.07|1225.9|1220.5|37
1655196070000|2022-06-14 08:41:10|1225.69|1220.29|1225.37|1219.97|1225.75|1220.35|1224.88|1219.48|35
1655196080000|2022-06-14 08:41:20|1225.55|1220.15|1225.02|1219.62|1225.84|1220.44|1224.95|1219.55|34
1655196090000|2022-06-14 08:41:30|1225.06|1219.66|1225.01|1219.61|1225.66|1220.26|1224.3|1218.9|38
1655196100000|2022-06-14 08:41:40|1225.07|1219.67|1225.94|1220.54|1226.05|1220.65|1224.58|1219.18|39
1655196110000|2022-06-14 08:41:50|1225.95|1220.55|1224.73|1219.33|1225.96|1220.56|1224.73|1219.33|38
1655196120000|2022-06-14 08:42:00|1224.82|1219.42|1225.65|1220.25|1226.12|1220.72|1224.57|1219.17|40
1655196130000|2022-06-14 08:42:10|1225.4|1220|1224.63|1219.23|1225.4|1220|1224.48|1219.08|33
1655196140000|2022-06-14 08:42:20|1224.67|1219.27|1225.47|1220.07|1225.69|1220.29|1224.67|1219.27|33
1655196150000|2022-06-14 08:42:30|1225.43|1220.03|1225.8|1220.4|1225.96|1220.56|1225.33|1219.93|29
1655196160000|2022-06-14 08:42:40|1225.65|1220.25|1225.36|1219.96|1225.74|1220.34|1224.98|1219.58|32
1655196170000|2022-06-14 08:42:50|1225.35|1219.95|1227.46|1222.06|1227.5|1222.1|1225.35|1219.95|34
1655196180000|2022-06-14 08:43:00|1227.16|1221.76|1228.23|1222.83|1228.91|1223.51|1227.06|1221.66|37
1655196190000|2022-06-14 08:43:10|1228.2|1222.8|1228.21|1222.81|1228.44|1223.04|1227.49|1222.09|34
1655196200000|2022-06-14 08:43:20|1228.52|1223.12|1228.17|1222.77|1228.66|1223.26|1228.12|1222.72|39
1655196210000|2022-06-14 08:43:30|1228.18|1222.78|1228.89|1223.49|1228.99|1223.59|1228.18|1222.78|36
1655196220000|2022-06-14 08:43:40|1228.98|1223.58|1228.39|1222.99|1229.29|1223.89|1228.25|1222.85|34
1655196230000|2022-06-14 08:43:50|1228.4|1223|1228.84|1223.44|1228.86|1223.46|1228.4|1223|30
1655196240000|2022-06-14 08:44:00|1228.93|1223.53|1226.9|1221.5|1228.95|1223.55|1226.9|1221.5|33
1655196250000|2022-06-14 08:44:10|1226.89|1221.49|1225.44|1220.04|1226.89|1221.49|1225.44|1220.04|30
1655196260000|2022-06-14 08:44:20|1225.26|1219.86|1224.84|1219.44|1225.53|1220.13|1224.84|1219.44|32
1655196270000|2022-06-14 08:44:30|1224.86|1219.46|1224.39|1218.99|1224.94|1219.54|1223.9|1218.5|35
1655196280000|2022-06-14 08:44:40|1224.4|1219|1224.57|1219.17|1224.57|1219.17|1223.97|1218.57|33
1655196290000|2022-06-14 08:44:50|1224.37|1218.97|1223.99|1218.59|1224.59|1219.19|1223.97|1218.57|33
1655196300000|2022-06-14 08:45:00|1223.78|1218.38|1223.42|1218.02|1224.47|1219.07|1223.39|1217.99|32
1655196310000|2022-06-14 08:45:10|1223.35|1217.95|1223.69|1218.29|1223.76|1218.36|1223.35|1217.95|33
1655196320000|2022-06-14 08:45:20|1223.77|1218.37|1223.76|1218.36|1224.54|1219.14|1223.6|1218.2|33
1655196330000|2022-06-14 08:45:30|1223.73|1218.33|1223.31|1217.91|1223.9|1218.5|1223.3|1217.9|18
1655196340000|2022-06-14 08:45:40|1223.38|1217.98|1223|1217.6|1223.59|1218.19|1222.71|1217.31|24
1655196350000|2022-06-14 08:45:50|1223.1|1217.7|1224.29|1218.89|1224.4|1219|1222.94|1217.54|38
1655196360000|2022-06-14 08:46:00|1224.27|1218.87|1224.5|1219.1|1224.51|1219.11|1223.79|1218.39|35
1655196370000|2022-06-14 08:46:10|1224.66|1219.26|1224.82|1219.42|1225.68|1220.28|1224.66|1219.26|37
1655196380000|2022-06-14 08:46:20|1224.84|1219.44|1225.5|1220.1|1226|1220.6|1224.82|1219.42|36
1655196390000|2022-06-14 08:46:30|1225.42|1220.02|1225.56|1220.16|1225.66|1220.26|1225.27|1219.87|33
1655196400000|2022-06-14 08:46:40|1225.5|1220.1|1225.7|1220.3|1225.7|1220.3|1224.82|1219.42|38
1655196410000|2022-06-14 08:46:50|1225.67|1220.27|1226.18|1220.78|1226.26|1220.86|1225.55|1220.15|33
1655196420000|2022-06-14 08:47:00|1226.14|1220.74|1224.84|1219.44|1226.14|1220.74|1224.75|1219.35|35
1655196430000|2022-06-14 08:47:10|1224.88|1219.48|1224.62|1219.22|1224.94|1219.54|1224.47|1219.07|36
1655196440000|2022-06-14 08:47:20|1224.63|1219.23|1226.18|1220.78|1226.38|1220.98|1224.55|1219.15|38
1655196450000|2022-06-14 08:47:30|1226.24|1220.84|1225.9|1220.5|1226.47|1221.07|1225.9|1220.5|36
1655196460000|2022-06-14 08:47:40|1225.71|1220.31|1224.97|1219.57|1225.78|1220.38|1224.72|1219.32|38
1655196470000|2022-06-14 08:47:50|1224.92|1219.52|1225.43|1220.03|1225.59|1220.19|1224.69|1219.29|34
1655196480000|2022-06-14 08:48:00|1225.51|1220.11|1225.78|1220.38|1225.78|1220.38|1224.82|1219.42|37
1655196490000|2022-06-14 08:48:10|1225.87|1220.47|1226.19|1220.79|1226.39|1220.99|1225.87|1220.47|38
1655196500000|2022-06-14 08:48:20|1226.16|1220.76|1224.56|1219.16|1226.31|1220.91|1224.56|1219.16|38
1655196510000|2022-06-14 08:48:30|1224.58|1219.18|1223.4|1218|1224.58|1219.18|1223.2|1217.8|38
1655196520000|2022-06-14 08:48:40|1223.36|1217.96|1223.21|1217.81|1223.38|1217.98|1223.12|1217.72|34
1655196530000|2022-06-14 08:48:50|1223.25|1217.85|1222.56|1217.16|1223.46|1218.06|1222.56|1217.16|29
1655196540000|2022-06-14 08:49:00|1222.62|1217.22|1222.63|1217.23|1223.24|1217.84|1222.1|1216.7|38
1655196550000|2022-06-14 08:49:10|1222.71|1217.31|1222.02|1216.62|1222.72|1217.32|1222.02|1216.62|37
1655196560000|2022-06-14 08:49:20|1221.82|1216.42|1222.17|1216.77|1222.51|1217.11|1221.82|1216.42|39
1655196570000|2022-06-14 08:49:30|1222.13|1216.73|1222.95|1217.55|1223.42|1218.02|1221.45|1216.05|37
1655196580000|2022-06-14 08:49:40|1223.07|1217.67|1222.9|1217.5|1223.81|1218.41|1222.7|1217.3|39
1655196590000|2022-06-14 08:49:50|1222.89|1217.49|1223.6|1218.2|1224.06|1218.66|1222.68|1217.28|36
1655196600000|2022-06-14 08:50:00|1223.42|1218.02|1223.45|1218.05|1224.01|1218.61|1223.14|1217.74|35
1655196610000|2022-06-14 08:50:10|1223.46|1218.06|1223.79|1218.39|1223.8|1218.4|1223.19|1217.79|35
1655196620000|2022-06-14 08:50:20|1223.81|1218.41|1224.39|1218.99|1224.48|1219.08|1223.53|1218.13|36
1655196630000|2022-06-14 08:50:30|1224.54|1219.14|1225.26|1219.86|1226.2|1220.8|1224.54|1219.14|39
1655196640000|2022-06-14 08:50:40|1225.28|1219.88|1225.29|1219.89|1226.11|1220.71|1225.26|1219.86|36
1655196650000|2022-06-14 08:50:50|1225.23|1219.83|1224.19|1218.79|1225.36|1219.96|1224.19|1218.79|39
1655196660000|2022-06-14 08:51:00|1224.09|1218.69|1225.21|1219.81|1225.3|1219.9|1223.87|1218.47|38
1655196670000|2022-06-14 08:51:10|1225.3|1219.9|1226|1220.6|1226.01|1220.61|1225.2|1219.8|37
1655196680000|2022-06-14 08:51:20|1226.09|1220.69|1225.72|1220.32|1226.32|1220.92|1225.69|1220.29|37
1655196690000|2022-06-14 08:51:30|1225.68|1220.28|1225.88|1220.48|1226.58|1221.18|1225.68|1220.28|38
1655196700000|2022-06-14 08:51:40|1225.95|1220.55|1226.98|1221.58|1227.38|1221.98|1225.95|1220.55|37
1655196710000|2022-06-14 08:51:50|1226.96|1221.56|1227.39|1221.99|1227.4|1222|1226.83|1221.43|37
1655196720000|2022-06-14 08:52:00|1227.38|1221.98|1228.35|1222.95|1228.35|1222.95|1227.36|1221.96|32
1655196730000|2022-06-14 08:52:10|1228.45|1223.05|1225.82|1220.42|1228.45|1223.05|1225.82|1220.42|35
1655196740000|2022-06-14 08:52:20|1225.94|1220.54|1224.67|1219.27|1225.97|1220.57|1224.67|1219.27|38
1655196750000|2022-06-14 08:52:30|1224.79|1219.39|1224.63|1219.23|1224.84|1219.44|1224.27|1218.87|38
1655196760000|2022-06-14 08:52:40|1224.65|1219.25|1224.08|1218.68|1224.65|1219.25|1224.03|1218.63|33
1655196770000|2022-06-14 08:52:50|1224.1|1218.7|1223.61|1218.21|1224.23|1218.83|1223.37|1217.97|38
1655196780000|2022-06-14 08:53:00|1223.52|1218.12|1221.89|1216.49|1223.6|1218.2|1221.89|1216.49|29
1655196790000|2022-06-14 08:53:10|1221.94|1216.54|1220.54|1215.14|1222.56|1217.16|1220.54|1215.14|39
1655196800000|2022-06-14 08:53:20|1220.35|1214.95|1219.09|1213.69|1220.78|1215.38|1219.08|1213.68|34
1655196810000|2022-06-14 08:53:30|1219.24|1213.84|1219.81|1214.41|1220.3|1214.9|1219.07|1213.67|37
1655196820000|2022-06-14 08:53:40|1219.88|1214.48|1218.81|1213.41|1220.47|1215.07|1218.78|1213.38|37
1655196830000|2022-06-14 08:53:50|1218.77|1213.37|1218.31|1212.91|1219.34|1213.94|1217.32|1211.92|38
1655196840000|2022-06-14 08:54:00|1218.26|1212.86|1219.41|1214.01|1220.31|1214.91|1218.25|1212.85|39
1655196850000|2022-06-14 08:54:10|1219.11|1213.71|1218.31|1212.91|1219.11|1213.71|1218.04|1212.64|37
1655196860000|2022-06-14 08:54:20|1218.3|1212.9|1218.64|1213.24|1218.83|1213.43|1218.18|1212.78|36
1655196870000|2022-06-14 08:54:30|1218.55|1213.15|1217.22|1211.82|1218.55|1213.15|1216.36|1210.96|39
1655196880000|2022-06-14 08:54:40|1217.21|1211.81|1217.49|1212.09|1218.12|1212.72|1217.21|1211.81|38
1655196890000|2022-06-14 08:54:50|1217.34|1211.94|1216.86|1211.46|1217.34|1211.94|1216.49|1211.09|40
1655196900000|2022-06-14 08:55:00|1216.72|1211.32|1218.62|1213.22|1218.62|1213.22|1216.53|1211.13|37
1655196910000|2022-06-14 08:55:10|1218.59|1213.19|1217.17|1211.77|1218.59|1213.19|1216.85|1211.45|39
1655196920000|2022-06-14 08:55:20|1217.13|1211.73|1219.3|1213.9|1219.33|1213.93|1217.13|1211.73|38
1655196930000|2022-06-14 08:55:30|1218.99|1213.59|1219.05|1213.65|1219.19|1213.79|1218.69|1213.29|36
1655196940000|2022-06-14 08:55:40|1219.03|1213.63|1220.81|1215.41|1221.45|1216.05|1218.95|1213.55|37
1655196950000|2022-06-14 08:55:50|1220.72|1215.32|1221.39|1215.99|1221.86|1216.46|1220.38|1214.98|37
1655196960000|2022-06-14 08:56:00|1221.38|1215.98|1222.24|1216.84|1222.24|1216.84|1221.17|1215.77|37
1655196970000|2022-06-14 08:56:10|1222.22|1216.82|1223.3|1217.9|1223.3|1217.9|1222.21|1216.81|34
1655196980000|2022-06-14 08:56:20|1223.24|1217.84|1223.2|1217.8|1223.42|1218.02|1222.51|1217.11|38
1655196990000|2022-06-14 08:56:30|1223.22|1217.82|1221.67|1216.27|1223.28|1217.88|1221.67|1216.27|38
1655197000000|2022-06-14 08:56:40|1221.58|1216.18|1221.18|1215.78|1221.64|1216.24|1220.86|1215.46|37
1655197010000|2022-06-14 08:56:50|1221.16|1215.76|1221.05|1215.65|1221.19|1215.79|1220.86|1215.46|26
1655197020000|2022-06-14 08:57:00|1221.13|1215.73|1222.91|1217.51|1223.06|1217.66|1221.13|1215.73|36
1655197030000|2022-06-14 08:57:10|1223.21|1217.81|1222.85|1217.45|1223.29|1217.89|1222.26|1216.86|35
1655197040000|2022-06-14 08:57:20|1222.79|1217.39|1222.05|1216.65|1222.79|1217.39|1221.77|1216.37|32
1655197050000|2022-06-14 08:57:30|1221.88|1216.48|1221.1|1215.7|1221.88|1216.48|1221.07|1215.67|38
1655197060000|2022-06-14 08:57:40|1221.29|1215.89|1221.11|1215.71|1221.42|1216.02|1220.93|1215.53|38
1655197070000|2022-06-14 08:57:50|1221.09|1215.69|1219.65|1214.25|1221.12|1215.72|1219.54|1214.14|37
1655197080000|2022-06-14 08:58:00|1219.69|1214.29|1219.64|1214.24|1219.95|1214.55|1219.46|1214.06|38
1655197090000|2022-06-14 08:58:10|1219.63|1214.23|1221.21|1215.81|1221.36|1215.96|1219.51|1214.11|40
1655197100000|2022-06-14 08:58:20|1221.12|1215.72|1220.46|1215.06|1221.41|1216.01|1220.46|1215.06|35
1655197110000|2022-06-14 08:58:30|1220.54|1215.14|1220.02|1214.62|1220.86|1215.46|1219.89|1214.49|33
1655197120000|2022-06-14 08:58:40|1219.92|1214.52|1221.11|1215.71|1221.41|1216.01|1219.92|1214.52|33
1655197130000|2022-06-14 08:58:50|1221.15|1215.75|1221.16|1215.76|1221.24|1215.84|1220.79|1215.39|32
1655197140000|2022-06-14 08:59:00|1221.05|1215.65|1222.88|1217.48|1222.89|1217.49|1221.01|1215.61|37
1655197150000|2022-06-14 08:59:10|1222.92|1217.52|1220.51|1215.11|1223.36|1217.96|1220.41|1215.01|38
1655197160000|2022-06-14 08:59:20|1220.34|1214.94|1220.13|1214.73|1220.34|1214.94|1219.52|1214.12|33
1655197170000|2022-06-14 08:59:30|1220.09|1214.69|1220.36|1214.96|1220.51|1215.11|1219.8|1214.4|31
1655197180000|2022-06-14 08:59:40|1220.51|1215.11|1220.36|1214.96|1220.55|1215.15|1219.84|1214.44|39
1655197190000|2022-06-14 08:59:50|1220.13|1214.73|1220.14|1214.74|1220.14|1214.74|1219.36|1213.96|35
1655197200000|2022-06-14 09:00:00|1220.12|1214.72|1221.72|1216.32|1221.72|1216.32|1219.8|1214.4|36
1655197210000|2022-06-14 09:00:10|1221.5|1216.1|1221.78|1216.38|1221.81|1216.41|1220.8|1215.4|38
1655197220000|2022-06-14 09:00:20|1221.56|1216.16|1221.81|1216.41|1222.11|1216.71|1221.56|1216.16|36
1655197230000|2022-06-14 09:00:30|1221.92|1216.52|1222.01|1216.61|1222.04|1216.64|1221.31|1215.91|35
1655197240000|2022-06-14 09:00:40|1222.06|1216.66|1221.66|1216.26|1222.08|1216.68|1221.31|1215.91|36
1655197250000|2022-06-14 09:00:50|1221.57|1216.17|1221.62|1216.22|1221.96|1216.56|1221.51|1216.11|35
1655197260000|2022-06-14 09:01:00|1221.68|1216.28|1221.77|1216.37|1221.77|1216.37|1220.82|1215.42|32
1655197270000|2022-06-14 09:01:10|1221.78|1216.38|1222.81|1217.41|1223.13|1217.73|1221.38|1215.98|35
1655197280000|2022-06-14 09:01:20|1222.97|1217.57|1223.1|1217.7|1223.36|1217.96|1222.88|1217.48|39
1655197290000|2022-06-14 09:01:30|1222.98|1217.58|1220.8|1215.4|1222.98|1217.58|1220.67|1215.27|35
1655197300000|2022-06-14 09:01:40|1220.79|1215.39|1221.05|1215.65|1221.13|1215.73|1220.72|1215.32|38
1655197310000|2022-06-14 09:01:50|1221.01|1215.61|1220.36|1214.96|1221.01|1215.61|1220.36|1214.96|33
1655197320000|2022-06-14 09:02:00|1220.47|1215.07|1219.71|1214.31|1220.48|1215.08|1219.12|1213.72|39
1655197330000|2022-06-14 09:02:10|1219.74|1214.34|1221.66|1216.26|1221.7|1216.3|1218.77|1213.37|39
1655197340000|2022-06-14 09:02:20|1221.96|1216.56|1223.38|1217.98|1223.51|1218.11|1221.52|1216.12|38
1655197350000|2022-06-14 09:02:30|1223.5|1218.1|1223.29|1217.89|1223.5|1218.1|1222.83|1217.43|36
1655197360000|2022-06-14 09:02:40|1223.32|1217.92|1223.26|1217.86|1223.49|1218.09|1223.12|1217.72|33
1655197370000|2022-06-14 09:02:50|1223.22|1217.82|1222.25|1216.85|1223.29|1217.89|1222.25|1216.85|35
1655197380000|2022-06-14 09:03:00|1222.11|1216.71|1223.25|1217.85|1223.34|1217.94|1221.86|1216.46|36
1655197390000|2022-06-14 09:03:10|1223.24|1217.84|1223.3|1217.9|1223.4|1218|1223.16|1217.76|33
1655197400000|2022-06-14 09:03:20|1223.34|1217.94|1222.43|1217.03|1223.57|1218.17|1222.34|1216.94|39
1655197410000|2022-06-14 09:03:30|1222.37|1216.97|1221.53|1216.13|1222.51|1217.11|1221.39|1215.99|36
1655197420000|2022-06-14 09:03:40|1221.51|1216.11|1220.9|1215.5|1221.53|1216.13|1220.89|1215.49|33
1655197430000|2022-06-14 09:03:50|1220.89|1215.49|1221.03|1215.63|1221.26|1215.86|1220.8|1215.4|35
1655197440000|2022-06-14 09:04:00|1221.02|1215.62|1221.03|1215.63|1222.13|1216.73|1220.95|1215.55|36
1655197450000|2022-06-14 09:04:10|1221|1215.6|1220.82|1215.42|1221.04|1215.64|1220.72|1215.32|39
1655197460000|2022-06-14 09:04:20|1220.76|1215.36|1220.91|1215.51|1221.28|1215.88|1220.45|1215.05|36
1655197470000|2022-06-14 09:04:30|1220.82|1215.42|1221.04|1215.64|1221.55|1216.15|1220.74|1215.34|37
1655197480000|2022-06-14 09:04:40|1221.11|1215.71|1221.07|1215.67|1221.19|1215.79|1220.88|1215.48|37
1655197490000|2022-06-14 09:04:50|1221.02|1215.62|1220.68|1215.28|1221.2|1215.8|1220.68|1215.28|35
1655197500000|2022-06-14 09:05:00|1220.6|1215.2|1221.87|1216.47|1221.94|1216.54|1220.48|1215.08|40
1655197510000|2022-06-14 09:05:10|1221.91|1216.51|1222.22|1216.82|1222.22|1216.82|1221.77|1216.37|36
1655197520000|2022-06-14 09:05:20|1222.45|1217.05|1220.68|1215.28|1223.05|1217.65|1220.67|1215.27|39
1655197530000|2022-06-14 09:05:30|1220.6|1215.2|1219.77|1214.37|1221.08|1215.68|1219.49|1214.09|39
1655197540000|2022-06-14 09:05:40|1219.6|1214.2|1218.54|1213.14|1219.61|1214.21|1218.36|1212.96|34
1655197550000|2022-06-14 09:05:50|1218.46|1213.06|1219.83|1214.43|1220.41|1215.01|1217.97|1212.57|37
1655197560000|2022-06-14 09:06:00|1219.94|1214.54|1219.02|1213.62|1219.94|1214.54|1218.96|1213.56|39
1655197570000|2022-06-14 09:06:10|1218.94|1213.54|1218.17|1212.77|1218.94|1213.54|1218.1|1212.7|38
1655197580000|2022-06-14 09:06:20|1217.92|1212.52|1218.39|1212.99|1218.46|1213.06|1217.23|1211.83|37
1655197590000|2022-06-14 09:06:30|1218.4|1213|1217.81|1212.41|1218.4|1213|1217.7|1212.3|38
1655197600000|2022-06-14 09:06:40|1218.04|1212.64|1218.01|1212.61|1218.08|1212.68|1217.6|1212.2|38
1655197610000|2022-06-14 09:06:50|1218.04|1212.64|1218.07|1212.67|1218.32|1212.92|1217.85|1212.45|38
1655197620000|2022-06-14 09:07:00|1218.1|1212.7|1218.2|1212.8|1218.87|1213.47|1218|1212.6|38
1655197630000|2022-06-14 09:07:10|1218.21|1212.81|1217.87|1212.47|1218.32|1212.92|1217.77|1212.37|31
1655197640000|2022-06-14 09:07:20|1217.83|1212.43|1217.71|1212.31|1217.89|1212.49|1217.5|1212.1|34
1655197650000|2022-06-14 09:07:30|1217.6|1212.2|1218.1|1212.7|1218.44|1213.04|1217.6|1212.2|35
1655197660000|2022-06-14 09:07:40|1218.14|1212.74|1218.21|1212.81|1218.39|1212.99|1218.11|1212.71|32
1655197670000|2022-06-14 09:07:50|1218.19|1212.79|1218.82|1213.42|1218.97|1213.57|1218.19|1212.79|31
1655197680000|2022-06-14 09:08:00|1218.86|1213.46|1219.98|1214.58|1220.97|1215.57|1218.86|1213.46|38
1655197690000|2022-06-14 09:08:10|1219.77|1214.37|1220.14|1214.74|1220.76|1215.36|1219.19|1213.79|39
1655197700000|2022-06-14 09:08:20|1220.15|1214.75|1220.94|1215.54|1220.96|1215.56|1220.12|1214.72|35
1655197710000|2022-06-14 09:08:30|1220.96|1215.56|1221.61|1216.21|1221.61|1216.21|1220.96|1215.56|36
1655197720000|2022-06-14 09:08:40|1221.32|1215.92|1221.37|1215.97|1221.45|1216.05|1221.27|1215.87|30
1655197730000|2022-06-14 09:08:50|1221.39|1215.99|1221.52|1216.12|1221.65|1216.25|1221.31|1215.91|28
1655197740000|2022-06-14 09:09:00|1221.53|1216.13|1219.43|1214.03|1221.57|1216.17|1219.43|1214.03|39
1655197750000|2022-06-14 09:09:10|1219.21|1213.81|1220.54|1215.14|1220.62|1215.22|1219.21|1213.81|35
1655197760000|2022-06-14 09:09:20|1220.6|1215.2|1220.88|1215.48|1221.05|1215.65|1220.38|1214.98|35
1655197770000|2022-06-14 09:09:30|1220.87|1215.47|1220.6|1215.2|1220.87|1215.47|1220.37|1214.97|33
1655197780000|2022-06-14 09:09:40|1220.68|1215.28|1221.03|1215.63|1221.04|1215.64|1220.54|1215.14|34
1655197790000|2022-06-14 09:09:50|1221.36|1215.96|1223.17|1217.77|1223.22|1217.82|1221.36|1215.96|38
1655197800000|2022-06-14 09:10:00|1223.2|1217.8|1223.45|1218.05|1223.45|1218.05|1222.59|1217.19|37
1655197810000|2022-06-14 09:10:10|1223.49|1218.09|1225.17|1219.77|1225.23|1219.83|1223.3|1217.9|38
1655197820000|2022-06-14 09:10:20|1224.95|1219.55|1224.95|1219.55|1225.13|1219.73|1223.83|1218.43|36
1655197830000|2022-06-14 09:10:30|1225.1|1219.7|1224.99|1219.59|1225.6|1220.2|1224.96|1219.56|36
1655197840000|2022-06-14 09:10:40|1224.81|1219.41|1224.7|1219.3|1225.15|1219.75|1224.57|1219.17|38
1655197850000|2022-06-14 09:10:50|1224.73|1219.33|1224.52|1219.12|1224.91|1219.51|1224.15|1218.75|38
1655197860000|2022-06-14 09:11:00|1224.53|1219.13|1223.35|1217.95|1224.53|1219.13|1223.35|1217.95|37
1655197870000|2022-06-14 09:11:10|1223.23|1217.83|1223.72|1218.32|1223.93|1218.53|1223.1|1217.7|35
1655197880000|2022-06-14 09:11:20|1223.8|1218.4|1222.29|1216.89|1223.8|1218.4|1222.22|1216.82|29
1655197890000|2022-06-14 09:11:30|1222.54|1217.14|1221.61|1216.21|1222.6|1217.2|1221.58|1216.18|34
1655197900000|2022-06-14 09:11:40|1221.5|1216.1|1220.31|1214.91|1221.5|1216.1|1220.22|1214.82|35
1655197910000|2022-06-14 09:11:50|1220.29|1214.89|1221.26|1215.86|1221.51|1216.11|1220.29|1214.89|35
1655197920000|2022-06-14 09:12:00|1221.22|1215.82|1223.31|1217.91|1223.34|1217.94|1221.22|1215.82|38
1655197930000|2022-06-14 09:12:10|1223.26|1217.86|1224.82|1219.42|1224.87|1219.47|1223.26|1217.86|37
1655197940000|2022-06-14 09:12:20|1224.86|1219.46|1222.65|1217.25|1224.86|1219.46|1222.65|1217.25|37
1655197950000|2022-06-14 09:12:30|1222.67|1217.27|1221.39|1215.99|1222.67|1217.27|1221.37|1215.97|35
1655197960000|2022-06-14 09:12:40|1221.43|1216.03|1221.47|1216.07|1221.55|1216.15|1221.37|1215.97|29
1655197970000|2022-06-14 09:12:50|1221.66|1216.26|1221.48|1216.08|1222.12|1216.72|1221.37|1215.97|33
1655197980000|2022-06-14 09:13:00|1221.78|1216.38|1222.95|1217.55|1222.95|1217.55|1221.49|1216.09|35
1655197990000|2022-06-14 09:13:10|1222.85|1217.45|1222.52|1217.12|1223.11|1217.71|1222.52|1217.12|35
1655198000000|2022-06-14 09:13:20|1222.56|1217.16|1222.87|1217.47|1223.6|1218.2|1222.56|1217.16|36
1655198010000|2022-06-14 09:13:30|1222.92|1217.52|1222.35|1216.95|1222.92|1217.52|1221.65|1216.25|37
1655198020000|2022-06-14 09:13:40|1222.44|1217.04|1222.57|1217.17|1222.61|1217.21|1222.01|1216.61|35
1655198030000|2022-06-14 09:13:50|1222.53|1217.13|1222.1|1216.7|1222.66|1217.26|1222.05|1216.65|35
1655198040000|2022-06-14 09:14:00|1222.07|1216.67|1222.08|1216.68|1222.25|1216.85|1222.03|1216.63|34
1655198050000|2022-06-14 09:14:10|1222.11|1216.71|1221.75|1216.35|1222.11|1216.71|1221.21|1215.81|33
1655198060000|2022-06-14 09:14:20|1221.64|1216.24|1221.83|1216.43|1222.1|1216.7|1221.64|1216.24|36
1655198070000|2022-06-14 09:14:30|1221.77|1216.37|1221.36|1215.96|1221.77|1216.37|1221.26|1215.86|31
1655198080000|2022-06-14 09:14:40|1221.39|1215.99|1221.37|1215.97|1221.45|1216.05|1221.25|1215.85|34
1655198090000|2022-06-14 09:14:50|1221.43|1216.03|1221.85|1216.45|1222.32|1216.92|1221.38|1215.98|31
1655198100000|2022-06-14 09:15:00|1221.79|1216.39|1222.54|1217.14|1222.58|1217.18|1221.36|1215.96|37
1655198110000|2022-06-14 09:15:10|1222.48|1217.08|1223.44|1218.04|1223.69|1218.29|1222.43|1217.03|40
1655198120000|2022-06-14 09:15:20|1223.54|1218.14|1223.44|1218.04|1224.64|1219.24|1223.1|1217.7|36
1655198130000|2022-06-14 09:15:30|1223.53|1218.13|1223.89|1218.49|1224.21|1218.81|1223.43|1218.03|33
1655198140000|2022-06-14 09:15:40|1223.86|1218.46|1224.05|1218.65|1224.1|1218.7|1223.55|1218.15|35
1655198150000|2022-06-14 09:15:50|1224.02|1218.62|1225.99|1220.59|1226.05|1220.65|1223.83|1218.43|39
1655198160000|2022-06-14 09:16:00|1226.07|1220.67|1226.39|1220.99|1226.51|1221.11|1225.68|1220.28|37
1655198170000|2022-06-14 09:16:10|1226.4|1221|1223.48|1218.08|1226.4|1221|1223.41|1218.01|40
1655198180000|2022-06-14 09:16:20|1223.57|1218.17|1223.26|1217.86|1223.79|1218.39|1223.2|1217.8|38
1655198190000|2022-06-14 09:16:30|1223.32|1217.92|1223.08|1217.68|1223.38|1217.98|1223.03|1217.63|34
1655198200000|2022-06-14 09:16:40|1223.17|1217.77|1223.07|1217.67|1223.47|1218.07|1223.07|1217.67|36
1655198210000|2022-06-14 09:16:50|1223.05|1217.65|1223.1|1217.7|1223.12|1217.72|1222.7|1217.3|34
1655198220000|2022-06-14 09:17:00|1223.12|1217.72|1220.63|1215.23|1223.12|1217.72|1220.63|1215.23|36
1655198230000|2022-06-14 09:17:10|1220.64|1215.24|1220.13|1214.73|1220.89|1215.49|1219.62|1214.22|36
1655198240000|2022-06-14 09:17:20|1220.32|1214.92|1219.17|1213.77|1220.55|1215.15|1219.17|1213.77|40
1655198250000|2022-06-14 09:17:30|1218.87|1213.47|1220.19|1214.79|1220.43|1215.03|1218.53|1213.13|38
1655198260000|2022-06-14 09:17:40|1220.39|1214.99|1220.11|1214.71|1220.53|1215.13|1219.41|1214.01|36
1655198270000|2022-06-14 09:17:50|1220.05|1214.65|1219.58|1214.18|1220.05|1214.65|1219.36|1213.96|40
1655198280000|2022-06-14 09:18:00|1219.57|1214.17|1217.91|1212.51|1219.66|1214.26|1216.47|1211.07|35
1655198290000|2022-06-14 09:18:10|1218|1212.6|1217.81|1212.41|1218.23|1212.83|1217.31|1211.91|37
1655198300000|2022-06-14 09:18:20|1217.66|1212.26|1218.06|1212.66|1218.37|1212.97|1217.56|1212.16|37
1655198310000|2022-06-14 09:18:30|1217.83|1212.43|1218.37|1212.97|1218.52|1213.12|1217.68|1212.28|37
1655198320000|2022-06-14 09:18:40|1218.36|1212.96|1217.27|1211.87|1218.4|1213|1217.27|1211.87|35
1655198330000|2022-06-14 09:18:50|1217.29|1211.89|1217.18|1211.78|1218.04|1212.64|1216.85|1211.45|40
1655198340000|2022-06-14 09:19:00|1217.21|1211.81|1218.03|1212.63|1218.45|1213.05|1216.84|1211.44|38
1655198350000|2022-06-14 09:19:10|1218.06|1212.66|1217.15|1211.75|1218.23|1212.83|1217.15|1211.75|38
1655198360000|2022-06-14 09:19:20|1217.16|1211.76|1217.3|1211.9|1217.62|1212.22|1217.07|1211.67|34
1655198370000|2022-06-14 09:19:30|1217.23|1211.83|1217.63|1212.23|1217.63|1212.23|1216.47|1211.07|36
1655198380000|2022-06-14 09:19:40|1218.22|1212.82|1218.44|1213.04|1218.77|1213.37|1218.13|1212.73|38
1655198390000|2022-06-14 09:19:50|1218.36|1212.96|1220.77|1215.37|1220.77|1215.37|1218.31|1212.91|37
1655198400000|2022-06-14 09:20:00|1220.72|1215.32|1220.92|1215.52|1221.28|1215.88|1220.35|1214.95|37
1655198410000|2022-06-14 09:20:10|1220.81|1215.41|1220.83|1215.43|1220.9|1215.5|1220.45|1215.05|37
1655198420000|2022-06-14 09:20:20|1220.89|1215.49|1220.5|1215.1|1221.03|1215.63|1220.5|1215.1|35
1655198430000|2022-06-14 09:20:30|1220.55|1215.15|1221.21|1215.81|1221.28|1215.88|1220.02|1214.62|39
1655198440000|2022-06-14 09:20:40|1221.1|1215.7|1219.89|1214.49|1221.37|1215.97|1219.89|1214.49|36
1655198450000|2022-06-14 09:20:50|1219.85|1214.45|1222.4|1217|1222.41|1217.01|1219.81|1214.41|37
1655198460000|2022-06-14 09:21:00|1222.5|1217.1|1223.33|1217.93|1223.52|1218.12|1222.21|1216.81|38
1655198470000|2022-06-14 09:21:10|1223.29|1217.89|1221.41|1216.01|1223.39|1217.99|1220.81|1215.41|36
1655198480000|2022-06-14 09:21:20|1221.67|1216.27|1222.01|1216.61|1222.21|1216.81|1221.62|1216.22|31
1655198490000|2022-06-14 09:21:30|1221.93|1216.53|1222.46|1217.06|1222.5|1217.1|1221.93|1216.53|37
1655198500000|2022-06-14 09:21:40|1222.44|1217.04|1223.46|1218.06|1223.46|1218.06|1222.39|1216.99|37
1655198510000|2022-06-14 09:21:50|1223.38|1217.98|1224.53|1219.13|1224.62|1219.22|1223.26|1217.86|36
1655198520000|2022-06-14 09:22:00|1224.54|1219.14|1224.12|1218.72|1224.54|1219.14|1223.62|1218.22|38
1655198530000|2022-06-14 09:22:10|1224.13|1218.73|1224.12|1218.72|1224.32|1218.92|1224.04|1218.64|33
1655198540000|2022-06-14 09:22:20|1224.09|1218.69|1224.6|1219.2|1224.94|1219.54|1224.09|1218.69|28
1655198550000|2022-06-14 09:22:30|1224.7|1219.3|1224.56|1219.16|1224.79|1219.39|1224.28|1218.88|37
1655198560000|2022-06-14 09:22:40|1224.57|1219.17|1225.88|1220.48|1225.96|1220.56|1224.57|1219.17|39
1655198570000|2022-06-14 09:22:50|1225.97|1220.57|1226.09|1220.69|1226.1|1220.7|1225.64|1220.24|33
1655198580000|2022-06-14 09:23:00|1226.11|1220.71|1225.72|1220.32|1226.2|1220.8|1225.72|1220.32|32
1655198590000|2022-06-14 09:23:10|1225.77|1220.37|1224.52|1219.12|1226.11|1220.71|1224.43|1219.03|36
1655198600000|2022-06-14 09:23:20|1224.49|1219.09|1224.27|1218.87|1224.7|1219.3|1224.04|1218.64|38
1655198610000|2022-06-14 09:23:30|1224.3|1218.9|1225.24|1219.84|1225.24|1219.84|1224.3|1218.9|36
1655198620000|2022-06-14 09:23:40|1225.26|1219.86|1225.14|1219.74|1225.52|1220.12|1225.14|1219.74|34
1655198630000|2022-06-14 09:23:50|1225.09|1219.69|1227.6|1222.2|1227.88|1222.48|1225.08|1219.68|39
1655198640000|2022-06-14 09:24:00|1227.69|1222.29|1229.28|1223.88|1229.95|1224.55|1227.69|1222.29|38
1655198650000|2022-06-14 09:24:10|1229.29|1223.89|1229.02|1223.62|1229.78|1224.38|1228.92|1223.52|37
1655198660000|2022-06-14 09:24:20|1229.48|1224.08|1229.99|1224.59|1231.35|1225.95|1229.48|1224.08|37
1655198670000|2022-06-14 09:24:30|1229.97|1224.57|1228.99|1223.59|1230.17|1224.77|1228.33|1222.93|37
1655198680000|2022-06-14 09:24:40|1228.64|1223.24|1227.63|1222.23|1228.64|1223.24|1227.48|1222.08|35
1655198690000|2022-06-14 09:24:50|1227.52|1222.12|1226.85|1221.45|1227.54|1222.14|1226.73|1221.33|34
1655198700000|2022-06-14 09:25:00|1226.82|1221.42|1225.73|1220.33|1226.94|1221.54|1225.73|1220.33|31
1655198710000|2022-06-14 09:25:10|1225.75|1220.35|1225.39|1219.99|1225.85|1220.45|1225.12|1219.72|33
1655198720000|2022-06-14 09:25:20|1225.38|1219.98|1225.43|1220.03|1226|1220.6|1225.38|1219.98|34
1655198730000|2022-06-14 09:25:30|1225.42|1220.02|1225.76|1220.36|1226.07|1220.67|1225|1219.6|38
1655198740000|2022-06-14 09:25:40|1225.75|1220.35|1226.58|1221.18|1226.58|1221.18|1225.58|1220.18|37
1655198750000|2022-06-14 09:25:50|1226.64|1221.24|1226.85|1221.45|1227.95|1222.55|1226.58|1221.18|40
1655198760000|2022-06-14 09:26:00|1226.71|1221.31|1226.05|1220.65|1226.99|1221.59|1225.95|1220.55|39
1655198770000|2022-06-14 09:26:10|1226.12|1220.72|1225.54|1220.14|1226.17|1220.77|1225.45|1220.05|35
1655198780000|2022-06-14 09:26:20|1225.35|1219.95|1225.02|1219.62|1225.35|1219.95|1224.74|1219.34|37
1655198790000|2022-06-14 09:26:30|1224.91|1219.51|1224.13|1218.73|1224.91|1219.51|1223.77|1218.37|38
1655198800000|2022-06-14 09:26:40|1224|1218.6|1224.89|1219.49|1224.89|1219.49|1223.69|1218.29|38
1655198810000|2022-06-14 09:26:50|1225.3|1219.9|1224.83|1219.43|1225.57|1220.17|1224.83|1219.43|36
1655198820000|2022-06-14 09:27:00|1224.87|1219.47|1222.8|1217.4|1224.87|1219.47|1222.8|1217.4|38
1655198830000|2022-06-14 09:27:10|1222.91|1217.51|1222.86|1217.46|1223.13|1217.73|1222.63|1217.23|35
1655198840000|2022-06-14 09:27:20|1222.61|1217.21|1222.35|1216.95|1222.94|1217.54|1222.22|1216.82|36
1655198850000|2022-06-14 09:27:30|1222.24|1216.84|1221.87|1216.47|1222.34|1216.94|1221.53|1216.13|35
1655198860000|2022-06-14 09:27:40|1222.07|1216.67|1221.12|1215.72|1222.12|1216.72|1220.96|1215.56|39
1655198870000|2022-06-14 09:27:50|1220.95|1215.55|1220.22|1214.82|1220.95|1215.55|1220.04|1214.64|38
1655198880000|2022-06-14 09:28:00|1220.12|1214.72|1219.94|1214.54|1221.17|1215.77|1219.91|1214.51|39
1655198890000|2022-06-14 09:28:10|1219.91|1214.51|1219.2|1213.8|1219.91|1214.51|1217.91|1212.51|39
1655198900000|2022-06-14 09:28:20|1219.19|1213.79|1219.22|1213.82|1219.85|1214.45|1219.15|1213.75|37
1655198910000|2022-06-14 09:28:30|1219.21|1213.81|1218.98|1213.58|1219.24|1213.84|1218.21|1212.81|37
1655198920000|2022-06-14 09:28:40|1219.18|1213.78|1219.08|1213.68|1219.78|1214.38|1218.92|1213.52|33
1655198930000|2022-06-14 09:28:50|1218.91|1213.51|1217.6|1212.2|1218.91|1213.51|1217.41|1212.01|31
1655198940000|2022-06-14 09:29:00|1217.75|1212.35|1213.38|1207.98|1217.75|1212.35|1213.37|1207.97|40
1655198950000|2022-06-14 09:29:10|1213.48|1208.08|1214.66|1209.26|1215.26|1209.86|1213.3|1207.9|35
1655198960000|2022-06-14 09:29:20|1214.47|1209.07|1214.23|1208.83|1214.47|1209.07|1213.56|1208.16|36
1655198970000|2022-06-14 09:29:30|1213.7|1208.3|1215.61|1210.21|1215.61|1210.21|1212.82|1207.42|36
1655198980000|2022-06-14 09:29:40|1215.73|1210.33|1214.86|1209.46|1215.77|1210.37|1214.13|1208.73|37
1655198990000|2022-06-14 09:29:50|1214.67|1209.27|1213.79|1208.39|1214.71|1209.31|1213.58|1208.18|38
1655199000000|2022-06-14 09:30:00|1213.86|1208.46|1214.38|1208.98|1215.53|1210.13|1213.48|1208.08|40
1655199010000|2022-06-14 09:30:10|1214.29|1208.89|1213.41|1208.01|1214.3|1208.9|1213.33|1207.93|38
1655199020000|2022-06-14 09:30:20|1213.38|1207.98|1211.29|1205.89|1213.43|1208.03|1210.77|1205.37|38
1655199030000|2022-06-14 09:30:30|1211.26|1205.86|1209.93|1204.53|1211.26|1205.86|1206.52|1201.12|41
1655199040000|2022-06-14 09:30:40|1210.04|1204.64|1207.93|1202.53|1210.04|1204.64|1207.93|1202.53|39
1655199050000|2022-06-14 09:30:50|1207.95|1202.55|1207.96|1202.56|1208.3|1202.9|1207.66|1202.26|37
1655199060000|2022-06-14 09:31:00|1207.97|1202.57|1210.21|1204.81|1210.82|1205.42|1207.94|1202.54|40
1655199070000|2022-06-14 09:31:10|1210.26|1204.86|1210.8|1205.4|1210.84|1205.44|1209.48|1204.08|35
1655199080000|2022-06-14 09:31:20|1210.83|1205.43|1211.92|1206.52|1211.92|1206.52|1210.29|1204.89|39
1655199090000|2022-06-14 09:31:30|1211.8|1206.4|1210.99|1205.59|1211.88|1206.48|1210.6|1205.2|40
1655199100000|2022-06-14 09:31:40|1211.01|1205.61|1210.17|1204.77|1211.01|1205.61|1210.14|1204.74|36
1655199110000|2022-06-14 09:31:50|1210.13|1204.73|1209.3|1203.9|1210.33|1204.93|1209.29|1203.89|34
1655199120000|2022-06-14 09:32:00|1209.57|1204.17|1210.57|1205.17|1210.81|1205.41|1209.38|1203.98|37
1655199130000|2022-06-14 09:32:10|1210.45|1205.05|1212.82|1207.42|1213.08|1207.68|1210.45|1205.05|39
1655199140000|2022-06-14 09:32:20|1212.78|1207.38|1211.79|1206.39|1213.17|1207.77|1211.79|1206.39|39
1655199150000|2022-06-14 09:32:30|1211.68|1206.28|1212.94|1207.54|1213.01|1207.61|1211.68|1206.28|39
1655199160000|2022-06-14 09:32:40|1212.89|1207.49|1215.36|1209.96|1215.84|1210.44|1212.89|1207.49|37
1655199170000|2022-06-14 09:32:50|1215.24|1209.84|1215.53|1210.13|1215.91|1210.51|1215.24|1209.84|40
1655199180000|2022-06-14 09:33:00|1215.79|1210.39|1217.86|1212.46|1217.86|1212.46|1215.28|1209.88|36
1655199190000|2022-06-14 09:33:10|1217.89|1212.49|1216.87|1211.47|1218.54|1213.14|1216.58|1211.18|38
1655199200000|2022-06-14 09:33:20|1216.94|1211.54|1216.85|1211.45|1218.32|1212.92|1216.75|1211.35|39
1655199210000|2022-06-14 09:33:30|1216.91|1211.51|1216.33|1210.93|1216.91|1211.51|1215.94|1210.54|37
1655199220000|2022-06-14 09:33:40|1216.21|1210.81|1214|1208.6|1216.51|1211.11|1214|1208.6|38
1655199230000|2022-06-14 09:33:50|1213.96|1208.56|1214.43|1209.03|1214.43|1209.03|1213.6|1208.2|36
1655199240000|2022-06-14 09:34:00|1214.39|1208.99|1213.67|1208.27|1214.73|1209.33|1213.67|1208.27|37
1655199250000|2022-06-14 09:34:10|1213.65|1208.25|1215.52|1210.12|1216.11|1210.71|1213.65|1208.25|36
1655199260000|2022-06-14 09:34:20|1215.61|1210.21|1214.87|1209.47|1215.74|1210.34|1214.87|1209.47|38
1655199270000|2022-06-14 09:34:30|1214.94|1209.54|1215.08|1209.68|1216.23|1210.83|1214.94|1209.54|36
1655199280000|2022-06-14 09:34:40|1215.06|1209.66|1212.55|1207.15|1215.36|1209.96|1212.55|1207.15|35
1655199290000|2022-06-14 09:34:50|1212.63|1207.23|1212.35|1206.95|1212.63|1207.23|1211.95|1206.55|40
1655199300000|2022-06-14 09:35:00|1212.2|1206.8|1213.77|1208.37|1214.12|1208.72|1211.83|1206.43|38
1655199310000|2022-06-14 09:35:10|1213.72|1208.32|1214.27|1208.87|1214.47|1209.07|1213.4|1208|38
1655199320000|2022-06-14 09:35:20|1214.41|1209.01|1214.72|1209.32|1214.98|1209.58|1213.45|1208.05|40
1655199330000|2022-06-14 09:35:30|1214.99|1209.59|1215.3|1209.9|1215.78|1210.38|1214.91|1209.51|40
1655199340000|2022-06-14 09:35:40|1215.67|1210.27|1215.18|1209.78|1215.67|1210.27|1214.94|1209.54|38
1655199350000|2022-06-14 09:35:50|1215.13|1209.73|1216.95|1211.55|1216.98|1211.58|1215.12|1209.72|38
1655199360000|2022-06-14 09:36:00|1216.85|1211.45|1216.36|1210.96|1216.85|1211.45|1215.83|1210.43|37
1655199370000|2022-06-14 09:36:10|1216.5|1211.1|1216.02|1210.62|1216.5|1211.1|1215.7|1210.3|40
1655199380000|2022-06-14 09:36:20|1215.97|1210.57|1216.13|1210.73|1216.17|1210.77|1215.09|1209.69|38
1655199390000|2022-06-14 09:36:30|1216.21|1210.81|1214.97|1209.57|1216.21|1210.81|1214.97|1209.57|39
1655199400000|2022-06-14 09:36:40|1214.89|1209.49|1215.1|1209.7|1215.78|1210.38|1214.89|1209.49|38
1655199410000|2022-06-14 09:36:50|1214.92|1209.52|1215.88|1210.48|1216.08|1210.68|1214.49|1209.09|36
1655199420000|2022-06-14 09:37:00|1215.89|1210.49|1217.19|1211.79|1217.62|1212.22|1215.59|1210.19|39
1655199430000|2022-06-14 09:37:10|1217.13|1211.73|1216.77|1211.37|1217.13|1211.73|1216.47|1211.07|36
1655199440000|2022-06-14 09:37:20|1216.65|1211.25|1215.85|1210.45|1216.83|1211.43|1215.73|1210.33|37
1655199450000|2022-06-14 09:37:30|1215.69|1210.29|1215.99|1210.59|1216.62|1211.22|1215.64|1210.24|39
1655199460000|2022-06-14 09:37:40|1216.22|1210.82|1216.02|1210.62|1216.64|1211.24|1215.62|1210.22|38
1655199470000|2022-06-14 09:37:50|1216.27|1210.87|1216.01|1210.61|1216.49|1211.09|1215.59|1210.19|39
1655199480000|2022-06-14 09:38:00|1215.98|1210.58|1216.25|1210.85|1216.63|1211.23|1215.98|1210.58|36
1655199490000|2022-06-14 09:38:10|1216.21|1210.81|1213.11|1207.71|1216.22|1210.82|1213|1207.6|40
1655199500000|2022-06-14 09:38:20|1213.19|1207.79|1212.05|1206.65|1213.41|1208.01|1212.05|1206.65|38
1655199510000|2022-06-14 09:38:30|1212.04|1206.64|1211.54|1206.14|1212.04|1206.64|1211.53|1206.13|36
1655199520000|2022-06-14 09:38:40|1211.61|1206.21|1212.45|1207.05|1212.45|1207.05|1211.51|1206.11|38
1655199530000|2022-06-14 09:38:50|1212.49|1207.09|1211.67|1206.27|1212.58|1207.18|1211.59|1206.19|38
1655199540000|2022-06-14 09:39:00|1211.64|1206.24|1211.6|1206.2|1211.99|1206.59|1211.47|1206.07|35
1655199550000|2022-06-14 09:39:10|1211.64|1206.24|1211.87|1206.47|1211.93|1206.53|1211.56|1206.16|35
1655199560000|2022-06-14 09:39:20|1211.89|1206.49|1211.81|1206.41|1211.96|1206.56|1211.61|1206.21|37
1655199570000|2022-06-14 09:39:30|1211.78|1206.38|1214.58|1209.18|1214.58|1209.18|1211.59|1206.19|37
1655199580000|2022-06-14 09:39:40|1214.39|1208.99|1214.24|1208.84|1214.49|1209.09|1214.07|1208.67|37
1655199590000|2022-06-14 09:39:50|1214.19|1208.79|1213.13|1207.73|1214.27|1208.87|1212.96|1207.56|39
1655199600000|2022-06-14 09:40:00|1213.15|1207.75|1216.41|1211.01|1216.52|1211.12|1213.02|1207.62|39
1655199610000|2022-06-14 09:40:10|1216.31|1210.91|1216.93|1211.53|1217.01|1211.61|1216.31|1210.91|38
1655199620000|2022-06-14 09:40:20|1216.65|1211.25|1213.49|1208.09|1216.82|1211.42|1213.49|1208.09|37
1655199630000|2022-06-14 09:40:30|1213.54|1208.14|1213.46|1208.06|1213.91|1208.51|1213.43|1208.03|38
1655199640000|2022-06-14 09:40:40|1213.64|1208.24|1214.87|1209.47|1214.87|1209.47|1213.55|1208.15|39
1655199650000|2022-06-14 09:40:50|1214.96|1209.56|1215.13|1209.73|1215.19|1209.79|1214.64|1209.24|35
1655199660000|2022-06-14 09:41:00|1215.18|1209.78|1215.12|1209.72|1215.32|1209.92|1215.04|1209.64|33
1655199670000|2022-06-14 09:41:10|1215.28|1209.88|1215.43|1210.03|1216.33|1210.93|1214.78|1209.38|38
1655199680000|2022-06-14 09:41:20|1215.34|1209.94|1215.05|1209.65|1215.57|1210.17|1214.84|1209.44|34
1655199690000|2022-06-14 09:41:30|1215.03|1209.63|1215.83|1210.43|1216.03|1210.63|1215.03|1209.63|34
1655199700000|2022-06-14 09:41:40|1215.8|1210.4|1215.82|1210.42|1216|1210.6|1215.71|1210.31|36
1655199710000|2022-06-14 09:41:50|1215.48|1210.08|1216|1210.6|1216.02|1210.62|1215.43|1210.03|35
1655199720000|2022-06-14 09:42:00|1216.04|1210.64|1215.02|1209.62|1216.2|1210.8|1215|1209.6|38
1655199730000|2022-06-14 09:42:10|1215.06|1209.66|1215.55|1210.15|1215.87|1210.47|1215.04|1209.64|38
1655199740000|2022-06-14 09:42:20|1215.66|1210.26|1215.2|1209.8|1215.81|1210.41|1215.19|1209.79|39
1655199750000|2022-06-14 09:42:30|1215.08|1209.68|1213.83|1208.43|1215.22|1209.82|1213.82|1208.42|32
1655199760000|2022-06-14 09:42:40|1213.84|1208.44|1215.65|1210.25|1215.65|1210.25|1213.44|1208.04|34
1655199770000|2022-06-14 09:42:50|1215.68|1210.28|1215.87|1210.47|1215.88|1210.48|1215.61|1210.21|35
1655199780000|2022-06-14 09:43:00|1215.88|1210.48|1216.42|1211.02|1216.5|1211.1|1215.69|1210.29|37
1655199790000|2022-06-14 09:43:10|1216.36|1210.96|1215.79|1210.39|1216.62|1211.22|1215.66|1210.26|39
1655199800000|2022-06-14 09:43:20|1215.72|1210.32|1215.06|1209.66|1215.99|1210.59|1214.92|1209.52|38
1655199810000|2022-06-14 09:43:30|1215.22|1209.82|1215.01|1209.61|1215.25|1209.85|1214.8|1209.4|37
1655199820000|2022-06-14 09:43:40|1214.95|1209.55|1215.06|1209.66|1215.28|1209.88|1214.67|1209.27|36
1655199830000|2022-06-14 09:43:50|1214.89|1209.49|1214.74|1209.34|1215.24|1209.84|1214.57|1209.17|37
1655199840000|2022-06-14 09:44:00|1214.76|1209.36|1214.69|1209.29|1215.48|1210.08|1214.69|1209.29|37
1655199850000|2022-06-14 09:44:10|1214.72|1209.32|1212|1206.6|1214.79|1209.39|1211.93|1206.53|38
1655199860000|2022-06-14 09:44:20|1212.28|1206.88|1212.07|1206.67|1212.43|1207.03|1212.07|1206.67|36
1655199870000|2022-06-14 09:44:30|1212.14|1206.74|1211.56|1206.16|1212.32|1206.92|1211.23|1205.83|38
1655199880000|2022-06-14 09:44:40|1211.54|1206.14|1211.33|1205.93|1212.91|1207.51|1211.3|1205.9|38
1655199890000|2022-06-14 09:44:50|1211.19|1205.79|1212.35|1206.95|1212.54|1207.14|1210.76|1205.36|38
1655199900000|2022-06-14 09:45:00|1212.43|1207.03|1213.33|1207.93|1213.46|1208.06|1211.49|1206.09|38
1655199910000|2022-06-14 09:45:10|1213.34|1207.94|1213.48|1208.08|1214.7|1209.3|1213.24|1207.84|37
1655199920000|2022-06-14 09:45:20|1213.45|1208.05|1212.59|1207.19|1213.82|1208.42|1212.53|1207.13|40
1655199930000|2022-06-14 09:45:30|1212.7|1207.3|1212.08|1206.68|1213.41|1208.01|1212.06|1206.66|37
1655199940000|2022-06-14 09:45:40|1212.19|1206.79|1211.4|1206|1212.19|1206.79|1211.37|1205.97|37
1655199950000|2022-06-14 09:45:50|1211.56|1206.16|1210.42|1205.02|1211.56|1206.16|1210.41|1205.01|39
1655199960000|2022-06-14 09:46:00|1210.6|1205.2|1209.5|1204.1|1210.8|1205.4|1209.5|1204.1|38
1655199970000|2022-06-14 09:46:10|1209.49|1204.09|1209.98|1204.58|1210.2|1204.8|1209.44|1204.04|39
1655199980000|2022-06-14 09:46:20|1210.04|1204.64|1209.11|1203.71|1210.12|1204.72|1208.94|1203.54|34
1655199990000|2022-06-14 09:46:30|1209.09|1203.69|1207.4|1202|1209.5|1204.1|1207.4|1202|38
1655200000000|2022-06-14 09:46:40|1207.63|1202.23|1202.99|1197.59|1207.63|1202.23|1202.99|1197.59|38
1655200010000|2022-06-14 09:46:50|1202.62|1197.22|1203.63|1198.23|1204.38|1198.98|1201.52|1196.12|40
1655200020000|2022-06-14 09:47:00|1203.52|1198.12|1205.21|1199.81|1206.34|1200.94|1203.05|1197.65|37
1655200030000|2022-06-14 09:47:10|1205.22|1199.82|1204.92|1199.52|1205.32|1199.92|1202.67|1197.27|38
1655200040000|2022-06-14 09:47:20|1204.89|1199.49|1204.37|1198.97|1204.89|1199.49|1203.95|1198.55|39
1655200050000|2022-06-14 09:47:30|1204.44|1199.04|1204.73|1199.33|1204.78|1199.38|1203.81|1198.41|38
1655200060000|2022-06-14 09:47:40|1204.68|1199.28|1207.62|1202.22|1207.62|1202.22|1204.64|1199.24|36
1655200070000|2022-06-14 09:47:50|1207.85|1202.45|1206.78|1201.38|1208.46|1203.06|1205.9|1200.5|38
1655200080000|2022-06-14 09:48:00|1206.44|1201.04|1205.53|1200.13|1206.86|1201.46|1205.53|1200.13|37
1655200090000|2022-06-14 09:48:10|1205.51|1200.11|1206.15|1200.75|1206.3|1200.9|1205.51|1200.11|38
1655200100000|2022-06-14 09:48:20|1206.18|1200.78|1205.02|1199.62|1206.46|1201.06|1204.99|1199.59|32
1655200110000|2022-06-14 09:48:30|1205.09|1199.69|1204.8|1199.4|1205.68|1200.28|1204.71|1199.31|36
1655200120000|2022-06-14 09:48:40|1204.82|1199.42|1204.87|1199.47|1204.95|1199.55|1204.34|1198.94|35
1655200130000|2022-06-14 09:48:50|1204.93|1199.53|1205.42|1200.02|1205.8|1200.4|1204.86|1199.46|35
1655200140000|2022-06-14 09:49:00|1205.7|1200.3|1206.04|1200.64|1206.07|1200.67|1205.62|1200.22|34
1655200150000|2022-06-14 09:49:10|1206.03|1200.63|1207.09|1201.69|1207.09|1201.69|1205.77|1200.37|36
1655200160000|2022-06-14 09:49:20|1207.02|1201.62|1206.16|1200.76|1207.17|1201.77|1206.13|1200.73|36
1655200170000|2022-06-14 09:49:30|1206.24|1200.84|1208.9|1203.5|1208.9|1203.5|1206.02|1200.62|38
1655200180000|2022-06-14 09:49:40|1208.86|1203.46|1209.43|1204.03|1209.43|1204.03|1208.86|1203.46|36
1655200190000|2022-06-14 09:49:50|1209.76|1204.36|1211.42|1206.02|1213.01|1207.61|1209.3|1203.9|38
1655200200000|2022-06-14 09:50:00|1211.08|1205.68|1212.15|1206.75|1212.34|1206.94|1211.05|1205.65|38
1655200210000|2022-06-14 09:50:10|1212.07|1206.67|1215.08|1209.68|1215.08|1209.68|1211.36|1205.96|38
1655200220000|2022-06-14 09:50:20|1215.12|1209.72|1214.79|1209.39|1215.33|1209.93|1213.95|1208.55|38
1655200230000|2022-06-14 09:50:30|1214.78|1209.38|1214.96|1209.56|1215.21|1209.81|1214.52|1209.12|36
1655200240000|2022-06-14 09:50:40|1214.75|1209.35|1214.75|1209.35|1215.7|1210.3|1214.6|1209.2|37
1655200250000|2022-06-14 09:50:50|1214.06|1208.66|1213.7|1208.3|1214.06|1208.66|1212.82|1207.42|37
1655200260000|2022-06-14 09:51:00|1213.75|1208.35|1214.47|1209.07|1214.62|1209.22|1213.73|1208.33|37
1655200270000|2022-06-14 09:51:10|1214.57|1209.17|1214.5|1209.1|1214.64|1209.24|1213.96|1208.56|37
1655200280000|2022-06-14 09:51:20|1214.8|1209.4|1214.62|1209.22|1214.82|1209.42|1214.41|1209.01|38
1655200290000|2022-06-14 09:51:30|1214.65|1209.25|1213.65|1208.25|1214.74|1209.34|1213.3|1207.9|32
1655200300000|2022-06-14 09:51:40|1213.76|1208.36|1214.2|1208.8|1214.35|1208.95|1213.75|1208.35|38
1655200310000|2022-06-14 09:51:50|1214.31|1208.91|1212.93|1207.53|1214.36|1208.96|1212.78|1207.38|36
1655200320000|2022-06-14 09:52:00|1212.83|1207.43|1213.41|1208.01|1213.56|1208.16|1212.43|1207.03|37
1655200330000|2022-06-14 09:52:10|1213.83|1208.43|1213.16|1207.76|1213.83|1208.43|1213.04|1207.64|35
1655200340000|2022-06-14 09:52:20|1213.2|1207.8|1212.9|1207.5|1213.44|1208.04|1212.81|1207.41|36
1655200350000|2022-06-14 09:52:30|1212.91|1207.51|1211.44|1206.04|1212.91|1207.51|1211.44|1206.04|32
1655200360000|2022-06-14 09:52:40|1211.57|1206.17|1211.96|1206.56|1212.16|1206.76|1211.42|1206.02|35
1655200370000|2022-06-14 09:52:50|1211.98|1206.58|1209.93|1204.53|1212.94|1207.54|1209.93|1204.53|39
1655200380000|2022-06-14 09:53:00|1209.94|1204.54|1207.14|1201.74|1210.07|1204.67|1206.59|1201.19|40
1655200390000|2022-06-14 09:53:10|1207.08|1201.68|1206.37|1200.97|1207.09|1201.69|1206.28|1200.88|39
1655200400000|2022-06-14 09:53:20|1206.18|1200.78|1206.72|1201.32|1207|1201.6|1206.12|1200.72|37
1655200410000|2022-06-14 09:53:30|1206.93|1201.53|1206.05|1200.65|1206.93|1201.53|1205.99|1200.59|36
1655200420000|2022-06-14 09:53:40|1205.88|1200.48|1205.31|1199.91|1205.88|1200.48|1205.22|1199.82|36
1655200430000|2022-06-14 09:53:50|1205.33|1199.93|1205.29|1199.89|1205.52|1200.12|1204.88|1199.48|37
1655200440000|2022-06-14 09:54:00|1205.4|1200|1204.15|1198.75|1205.54|1200.14|1203.57|1198.17|37
1655200450000|2022-06-14 09:54:10|1204.31|1198.91|1205.29|1199.89|1205.45|1200.05|1204.22|1198.82|39
1655200460000|2022-06-14 09:54:20|1205.28|1199.88|1204.36|1198.96|1205.48|1200.08|1204.36|1198.96|32
1655200470000|2022-06-14 09:54:30|1203.57|1198.17|1202.14|1196.74|1203.58|1198.18|1202.04|1196.64|38
1655200480000|2022-06-14 09:54:40|1201.73|1196.33|1199.59|1194.19|1201.84|1196.44|1199.59|1194.19|37
1655200490000|2022-06-14 09:54:50|1199.45|1194.05|1200.59|1195.19|1200.8|1195.4|1198.14|1192.74|40
1655200500000|2022-06-14 09:55:00|1200.58|1195.18|1198.29|1192.89|1200.79|1195.39|1198.29|1192.89|40
1655200510000|2022-06-14 09:55:10|1198.5|1193.1|1197.27|1191.87|1198.5|1193.1|1195.59|1190.19|39
1655200520000|2022-06-14 09:55:20|1197.38|1191.98|1198.35|1192.95|1198.35|1192.95|1196.85|1191.45|40
1655200530000|2022-06-14 09:55:30|1198.99|1193.59|1198.35|1192.95|1199.52|1194.12|1198.35|1192.95|39
1655200540000|2022-06-14 09:55:40|1198.38|1192.98|1199.18|1193.78|1199.26|1193.86|1198.21|1192.81|39
1655200550000|2022-06-14 09:55:50|1199.26|1193.86|1198.77|1193.37|1199.28|1193.88|1198.46|1193.06|39
1655200560000|2022-06-14 09:56:00|1198.78|1193.38|1199.59|1194.19|1199.61|1194.21|1198.09|1192.69|38
1655200570000|2022-06-14 09:56:10|1199.54|1194.14|1200.18|1194.78|1200.41|1195.01|1199.54|1194.14|36
1655200580000|2022-06-14 09:56:20|1200.19|1194.79|1199.94|1194.54|1200.34|1194.94|1199.81|1194.41|35
1655200590000|2022-06-14 09:56:30|1199.89|1194.49|1194.79|1189.39|1199.89|1194.49|1194.52|1189.12|39
1655200600000|2022-06-14 09:56:40|1194.83|1189.43|1194.16|1188.76|1195.4|1190|1193.79|1188.39|38
1655200610000|2022-06-14 09:56:50|1194.15|1188.75|1195.88|1190.48|1195.88|1190.48|1194.15|1188.75|39
1655200620000|2022-06-14 09:57:00|1195.76|1190.36|1197.24|1191.84|1197.58|1192.18|1195.47|1190.07|36
1655200630000|2022-06-14 09:57:10|1197.16|1191.76|1195.64|1190.24|1197.48|1192.08|1195.51|1190.11|38
1655200640000|2022-06-14 09:57:20|1195.59|1190.19|1195.48|1190.08|1195.93|1190.53|1194.38|1188.98|40
1655200650000|2022-06-14 09:57:30|1195.45|1190.05|1194.73|1189.33|1195.6|1190.2|1194.43|1189.03|38
1655200660000|2022-06-14 09:57:40|1194.66|1189.26|1194.47|1189.07|1194.93|1189.53|1193.89|1188.49|37
1655200670000|2022-06-14 09:57:50|1194.56|1189.16|1195.09|1189.69|1195.17|1189.77|1194.33|1188.93|39
1655200680000|2022-06-14 09:58:00|1195.02|1189.62|1194.96|1189.56|1195.34|1189.94|1194.27|1188.87|39
1655200690000|2022-06-14 09:58:10|1194.98|1189.58|1194.52|1189.12|1195.26|1189.86|1194.4|1189|38
1655200700000|2022-06-14 09:58:20|1194.27|1188.87|1195.39|1189.99|1195.39|1189.99|1194.11|1188.71|36
1655200710000|2022-06-14 09:58:30|1195.43|1190.03|1195.09|1189.69|1195.53|1190.13|1195.09|1189.69|38
1655200720000|2022-06-14 09:58:40|1195.01|1189.61|1194.97|1189.57|1195.17|1189.77|1194.44|1189.04|35
1655200730000|2022-06-14 09:58:50|1195|1189.6|1195.3|1189.9|1195.36|1189.96|1194.99|1189.59|33
1655200740000|2022-06-14 09:59:00|1195.45|1190.05|1196.13|1190.73|1196.93|1191.53|1195.45|1190.05|38
1655200750000|2022-06-14 09:59:10|1196.09|1190.69|1195.41|1190.01|1196.27|1190.87|1195.34|1189.94|30
1655200760000|2022-06-14 09:59:20|1195.39|1189.99|1196.76|1191.36|1196.84|1191.44|1195.39|1189.99|38
1655200770000|2022-06-14 09:59:30|1196.69|1191.29|1195.39|1189.99|1196.7|1191.3|1195.39|1189.99|36
1655200780000|2022-06-14 09:59:40|1195.44|1190.04|1192.46|1187.06|1195.44|1190.04|1192.36|1186.96|40
1655200790000|2022-06-14 09:59:50|1192.55|1187.15|1191.48|1186.08|1192.81|1187.41|1191.11|1185.71|36
1655200800000|2022-06-14 10:00:00|1191.61|1186.21|1192.17|1186.77|1194.42|1189.02|1191.61|1186.21|39
1655200810000|2022-06-14 10:00:10|1192.14|1186.74|1194.25|1188.85|1194.81|1189.41|1191.05|1185.65|38
1655200820000|2022-06-14 10:00:20|1194.1|1188.7|1192.2|1186.8|1194.1|1188.7|1191.87|1186.47|39
1655200830000|2022-06-14 10:00:30|1192.14|1186.74|1191.92|1186.52|1192.29|1186.89|1191.79|1186.39|40
1655200840000|2022-06-14 10:00:40|1191.93|1186.53|1193.38|1187.98|1193.82|1188.42|1191.93|1186.53|38
1655200850000|2022-06-14 10:00:50|1193.21|1187.81|1193.35|1187.95|1193.44|1188.04|1193.21|1187.81|36
1655200860000|2022-06-14 10:01:00|1193.39|1187.99|1193.86|1188.46|1193.86|1188.46|1192.7|1187.3|37
1655200870000|2022-06-14 10:01:10|1193.79|1188.39|1194.87|1189.47|1195.74|1190.34|1193.79|1188.39|38
1655200880000|2022-06-14 10:01:20|1194.85|1189.45|1192.85|1187.45|1194.92|1189.52|1192.38|1186.98|37
1655200890000|2022-06-14 10:01:30|1192.72|1187.32|1191.82|1186.42|1192.72|1187.32|1191.82|1186.42|32
1655200900000|2022-06-14 10:01:40|1191.93|1186.53|1191|1185.6|1191.93|1186.53|1191|1185.6|35
1655200910000|2022-06-14 10:01:50|1191.01|1185.61|1189.68|1184.28|1191.31|1185.91|1189.21|1183.81|38
1655200920000|2022-06-14 10:02:00|1189.64|1184.24|1190.75|1185.35|1190.84|1185.44|1189.41|1184.01|37
1655200930000|2022-06-14 10:02:10|1190.67|1185.27|1192.67|1187.27|1192.67|1187.27|1190.67|1185.27|39
1655200940000|2022-06-14 10:02:20|1192.76|1187.36|1192.25|1186.85|1192.85|1187.45|1192.22|1186.82|37
1655200950000|2022-06-14 10:02:30|1192.42|1187.02|1192.92|1187.52|1193.1|1187.7|1192.42|1187.02|39
1655200960000|2022-06-14 10:02:40|1192.9|1187.5|1193.09|1187.69|1193.38|1187.98|1192.75|1187.35|36
1655200970000|2022-06-14 10:02:50|1192.98|1187.58|1193.1|1187.7|1193.42|1188.02|1192.92|1187.52|36
1655200980000|2022-06-14 10:03:00|1193.13|1187.73|1191.53|1186.13|1193.79|1188.39|1191.41|1186.01|36
1655200990000|2022-06-14 10:03:10|1191.58|1186.18|1188.3|1182.9|1191.72|1186.32|1188.03|1182.63|40
1655201000000|2022-06-14 10:03:20|1188.29|1182.89|1186.35|1180.95|1188.95|1183.55|1185.85|1180.45|37
1655201010000|2022-06-14 10:03:30|1186.56|1181.16|1187.19|1181.79|1188.14|1182.74|1186.39|1180.99|40
1655201020000|2022-06-14 10:03:40|1187.21|1181.81|1187.25|1181.85|1187.62|1182.22|1186.94|1181.54|38
1655201030000|2022-06-14 10:03:50|1187.23|1181.83|1186.57|1181.17|1187.36|1181.96|1186.11|1180.71|39
1655201040000|2022-06-14 10:04:00|1186.45|1181.05|1186.89|1181.49|1187.09|1181.69|1186.25|1180.85|36
1655201050000|2022-06-14 10:04:10|1186.9|1181.5|1188.27|1182.87|1188.31|1182.91|1186.8|1181.4|35
1655201060000|2022-06-14 10:04:20|1188.32|1182.92|1189.96|1184.56|1190.06|1184.66|1188.19|1182.79|37
1655201070000|2022-06-14 10:04:30|1189.86|1184.46|1188.02|1182.62|1190.08|1184.68|1188.02|1182.62|39
1655201080000|2022-06-14 10:04:40|1188.15|1182.75|1187.41|1182.01|1188.19|1182.79|1187.35|1181.95|34
1655201090000|2022-06-14 10:04:50|1187.44|1182.04|1185.27|1179.87|1187.44|1182.04|1185.11|1179.71|40
1655201100000|2022-06-14 10:05:00|1185.32|1179.92|1185.73|1180.33|1186.71|1181.31|1185.13|1179.73|40
1655201110000|2022-06-14 10:05:10|1185.68|1180.28|1185.2|1179.8|1185.87|1180.47|1184.44|1179.04|38
1655201120000|2022-06-14 10:05:20|1185.24|1179.84|1184.56|1179.16|1185.5|1180.1|1184.4|1179|40
1655201130000|2022-06-14 10:05:30|1184.68|1179.28|1184.74|1179.34|1184.9|1179.5|1184.54|1179.14|32
1655201140000|2022-06-14 10:05:40|1184.59|1179.19|1183|1177.6|1184.68|1179.28|1182.57|1177.17|38
1655201150000|2022-06-14 10:05:50|1183.05|1177.65|1181.49|1176.09|1183.05|1177.65|1181.32|1175.92|39
1655201160000|2022-06-14 10:06:00|1181.52|1176.12|1181.28|1175.88|1183.56|1178.16|1181.28|1175.88|40
1655201170000|2022-06-14 10:06:10|1181.41|1176.01|1184.18|1178.78|1184.18|1178.78|1181.28|1175.88|38
1655201180000|2022-06-14 10:06:20|1184.36|1178.96|1184.96|1179.56|1185.29|1179.89|1184.36|1178.96|38
1655201190000|2022-06-14 10:06:30|1184.94|1179.54|1184.78|1179.38|1185.31|1179.91|1184.41|1179.01|39
1655201200000|2022-06-14 10:06:40|1184.7|1179.3|1185.02|1179.62|1185.1|1179.7|1184.57|1179.17|35
1655201210000|2022-06-14 10:06:50|1185.03|1179.63|1187.38|1181.98|1187.42|1182.02|1184.94|1179.54|39
1655201220000|2022-06-14 10:07:00|1187.3|1181.9|1187.77|1182.37|1187.97|1182.57|1187.3|1181.9|37
1655201230000|2022-06-14 10:07:10|1187.87|1182.47|1188.52|1183.12|1188.98|1183.58|1187.75|1182.35|38
1655201240000|2022-06-14 10:07:20|1188.74|1183.34|1189.2|1183.8|1189.29|1183.89|1188.74|1183.34|38
1655201250000|2022-06-14 10:07:30|1189.17|1183.77|1187.13|1181.73|1189.3|1183.9|1187.1|1181.7|38
1655201260000|2022-06-14 10:07:40|1186.97|1181.57|1186.92|1181.52|1187.34|1181.94|1186.29|1180.89|34
1655201270000|2022-06-14 10:07:50|1187.19|1181.79|1186.27|1180.87|1187.58|1182.18|1186.15|1180.75|39
1655201280000|2022-06-14 10:08:00|1186.22|1180.82|1187.94|1182.54|1188.23|1182.83|1186.22|1180.82|39
1655201290000|2022-06-14 10:08:10|1187.88|1182.48|1188.73|1183.33|1188.77|1183.37|1187.88|1182.48|37
1655201300000|2022-06-14 10:08:20|1188.91|1183.51|1188.71|1183.31|1189.33|1183.93|1188.36|1182.96|40
1655201310000|2022-06-14 10:08:30|1188.7|1183.3|1188.57|1183.17|1188.95|1183.55|1188.5|1183.1|35
1655201320000|2022-06-14 10:08:40|1188.53|1183.13|1188.02|1182.62|1188.86|1183.46|1187.88|1182.48|35
1655201330000|2022-06-14 10:08:50|1188.03|1182.63|1187.26|1181.86|1188.8|1183.4|1187.26|1181.86|37
1655201340000|2022-06-14 10:09:00|1187.18|1181.78|1188.17|1182.77|1188.3|1182.9|1187.1|1181.7|37
1655201350000|2022-06-14 10:09:10|1188.22|1182.82|1188.02|1182.62|1188.29|1182.89|1187.71|1182.31|33
1655201360000|2022-06-14 10:09:20|1188.18|1182.78|1188.39|1182.99|1188.47|1183.07|1188.18|1182.78|34
1655201370000|2022-06-14 10:09:30|1188.41|1183.01|1188.24|1182.84|1188.41|1183.01|1187.97|1182.57|32
1655201380000|2022-06-14 10:09:40|1188.29|1182.89|1188.24|1182.84|1188.51|1183.11|1187.95|1182.55|32
1655201390000|2022-06-14 10:09:50|1188.29|1182.89|1188.65|1183.25|1188.95|1183.55|1188.02|1182.62|34
1655201400000|2022-06-14 10:10:00|1188.74|1183.34|1189.35|1183.95|1189.69|1184.29|1188.72|1183.32|36
1655201410000|2022-06-14 10:10:10|1189.33|1183.93|1188.42|1183.02|1189.43|1184.03|1188.11|1182.71|37
1655201420000|2022-06-14 10:10:20|1188.4|1183|1188.91|1183.51|1189.13|1183.73|1188.4|1183|39
1655201430000|2022-06-14 10:10:30|1188.82|1183.42|1188.59|1183.19|1188.9|1183.5|1188.22|1182.82|35
1655201440000|2022-06-14 10:10:40|1188.49|1183.09|1187.85|1182.45|1188.75|1183.35|1187.74|1182.34|37
1655201450000|2022-06-14 10:10:50|1188|1182.6|1187.81|1182.41|1188.25|1182.85|1187.52|1182.12|32
1655201460000|2022-06-14 10:11:00|1187.84|1182.44|1189.45|1184.05|1189.46|1184.06|1187.54|1182.14|33
1655201470000|2022-06-14 10:11:10|1189.49|1184.09|1190.34|1184.94|1190.34|1184.94|1189.24|1183.84|36
1655201480000|2022-06-14 10:11:20|1190.3|1184.9|1190.88|1185.48|1190.88|1185.48|1189.97|1184.57|36
1655201490000|2022-06-14 10:11:30|1190.87|1185.47|1190.77|1185.37|1191.07|1185.67|1190.61|1185.21|32
1655201500000|2022-06-14 10:11:40|1190.76|1185.36|1189.2|1183.8|1190.81|1185.41|1189.06|1183.66|34
1655201510000|2022-06-14 10:11:50|1189.13|1183.73|1189.91|1184.51|1189.91|1184.51|1188.95|1183.55|35
1655201520000|2022-06-14 10:12:00|1189.86|1184.46|1189.16|1183.76|1190.14|1184.74|1189.16|1183.76|34
1655201530000|2022-06-14 10:12:10|1189.22|1183.82|1188.36|1182.96|1189.69|1184.29|1188.24|1182.84|34
1655201540000|2022-06-14 10:12:20|1188.35|1182.95|1187.45|1182.05|1188.36|1182.96|1187.06|1181.66|39
1655201550000|2022-06-14 10:12:30|1187.28|1181.88|1187.79|1182.39|1187.98|1182.58|1187.15|1181.75|34
1655201560000|2022-06-14 10:12:40|1187.82|1182.42|1188.13|1182.73|1188.21|1182.81|1187.63|1182.23|33
1655201570000|2022-06-14 10:12:50|1188.23|1182.83|1189.38|1183.98|1189.43|1184.03|1188.23|1182.83|36
1655201580000|2022-06-14 10:13:00|1189.39|1183.99|1189.82|1184.42|1190.08|1184.68|1189.31|1183.91|37
1655201590000|2022-06-14 10:13:10|1189.84|1184.44|1189.6|1184.2|1189.95|1184.55|1188.75|1183.35|35
1655201600000|2022-06-14 10:13:20|1189.36|1183.96|1189.22|1183.82|1189.57|1184.17|1189.05|1183.65|36
1655201610000|2022-06-14 10:13:30|1189.26|1183.86|1189.34|1183.94|1189.61|1184.21|1188.85|1183.45|33
1655201620000|2022-06-14 10:13:40|1189.28|1183.88|1189.4|1184|1189.76|1184.36|1189.09|1183.69|38
1655201630000|2022-06-14 10:13:50|1189.37|1183.97|1187.31|1181.91|1189.53|1184.13|1187.26|1181.86|37
1655201640000|2022-06-14 10:14:00|1186.94|1181.54|1186.68|1181.28|1187.57|1182.17|1186.68|1181.28|38
1655201650000|2022-06-14 10:14:10|1186.77|1181.37|1185.71|1180.31|1186.88|1181.48|1185.4|1180|40
1655201660000|2022-06-14 10:14:20|1185.79|1180.39|1184.28|1178.88|1186.06|1180.66|1184.28|1178.88|38
1655201670000|2022-06-14 10:14:30|1184.29|1178.89|1185.39|1179.99|1185.47|1180.07|1183.91|1178.51|40
1655201680000|2022-06-14 10:14:40|1185.45|1180.05|1185.87|1180.47|1185.89|1180.49|1185.1|1179.7|34
1655201690000|2022-06-14 10:14:50|1185.78|1180.38|1184.99|1179.59|1185.85|1180.45|1184.91|1179.51|34
1655201700000|2022-06-14 10:15:00|1185|1179.6|1186.39|1180.99|1187.47|1182.07|1184.9|1179.5|36
1655201710000|2022-06-14 10:15:10|1186.72|1181.32|1184.17|1178.77|1187.2|1181.8|1184.17|1178.77|37
1655201720000|2022-06-14 10:15:20|1183.39|1177.99|1182.27|1176.87|1183.39|1177.99|1181.3|1175.9|39
1655201730000|2022-06-14 10:15:30|1182.38|1176.98|1182|1176.6|1182.7|1177.3|1181.92|1176.52|39
1655201740000|2022-06-14 10:15:40|1181.95|1176.55|1183.1|1177.7|1183.24|1177.84|1181.95|1176.55|39
1655201750000|2022-06-14 10:15:50|1183.17|1177.77|1182.43|1177.03|1183.26|1177.86|1182.33|1176.93|39
1655201760000|2022-06-14 10:16:00|1182.38|1176.98|1183.01|1177.61|1183.02|1177.62|1180.77|1175.37|39
1655201770000|2022-06-14 10:16:10|1182.76|1177.36|1181.04|1175.64|1182.76|1177.36|1181.04|1175.64|39
1655201780000|2022-06-14 10:16:20|1180.99|1175.59|1180.77|1175.37|1181.35|1175.95|1180.77|1175.37|36
1655201790000|2022-06-14 10:16:30|1180.73|1175.33|1178.8|1173.4|1180.84|1175.44|1178.04|1172.64|39
1655201800000|2022-06-14 10:16:40|1178.91|1173.51|1177.96|1172.56|1178.91|1173.51|1177.85|1172.45|39
1655201810000|2022-06-14 10:16:50|1177.89|1172.49|1178.6|1173.2|1179.38|1173.98|1177.85|1172.45|37
1655201820000|2022-06-14 10:17:00|1178.67|1173.27|1181.31|1175.91|1181.37|1175.97|1178.63|1173.23|40
1655201830000|2022-06-14 10:17:10|1181.25|1175.85|1181.43|1176.03|1181.83|1176.43|1180.93|1175.53|37
1655201840000|2022-06-14 10:17:20|1181.44|1176.04|1181.67|1176.27|1182.47|1177.07|1181.41|1176.01|38
1655201850000|2022-06-14 10:17:30|1181.95|1176.55|1181.83|1176.43|1181.95|1176.55|1180.91|1175.51|39
1655201860000|2022-06-14 10:17:40|1181.88|1176.48|1181.28|1175.88|1181.88|1176.48|1181.21|1175.81|37
1655201870000|2022-06-14 10:17:50|1181.14|1175.74|1180.08|1174.68|1181.14|1175.74|1179.78|1174.38|39
1655201880000|2022-06-14 10:18:00|1180.06|1174.66|1182.77|1177.37|1182.77|1177.37|1180.06|1174.66|36
1655201890000|2022-06-14 10:18:10|1182.73|1177.33|1183.32|1177.92|1184.23|1178.83|1182.73|1177.33|37
1655201900000|2022-06-14 10:18:20|1183.3|1177.9|1184.75|1179.35|1184.89|1179.49|1182.91|1177.51|38
1655201910000|2022-06-14 10:18:30|1184.44|1179.04|1185.71|1180.31|1185.81|1180.41|1183.52|1178.12|38
1655201920000|2022-06-14 10:18:40|1185.65|1180.25|1186.32|1180.92|1186.77|1181.37|1185.65|1180.25|37
1655201930000|2022-06-14 10:18:50|1186.26|1180.86|1186.8|1181.4|1186.8|1181.4|1186.11|1180.71|37
1655201940000|2022-06-14 10:19:00|1187.01|1181.61|1186.48|1181.08|1187.29|1181.89|1186.48|1181.08|39
1655201950000|2022-06-14 10:19:10|1186.27|1180.87|1186.65|1181.25|1186.65|1181.25|1184.92|1179.52|38
1655201960000|2022-06-14 10:19:20|1186.6|1181.2|1188.06|1182.66|1188.3|1182.9|1186.6|1181.2|34
1655201970000|2022-06-14 10:19:30|1188.13|1182.73|1186.63|1181.23|1188.5|1183.1|1186.45|1181.05|37
1655201980000|2022-06-14 10:19:40|1186.41|1181.01|1185.89|1180.49|1186.41|1181.01|1185.65|1180.25|38
1655201990000|2022-06-14 10:19:50|1185.87|1180.47|1185.53|1180.13|1186.2|1180.8|1185.46|1180.06|36
1655202000000|2022-06-14 10:20:00|1185.49|1180.09|1187.21|1181.81|1187.21|1181.81|1185.49|1180.09|35
1655202010000|2022-06-14 10:20:10|1187.2|1181.8|1186.91|1181.51|1187.2|1181.8|1186.46|1181.06|34
1655202020000|2022-06-14 10:20:20|1186.83|1181.43|1187.41|1182.01|1187.53|1182.13|1186.75|1181.35|30
1655202030000|2022-06-14 10:20:30|1187.56|1182.16|1188.99|1183.59|1189.53|1184.13|1187.41|1182.01|34
1655202040000|2022-06-14 10:20:40|1188.74|1183.34|1190.43|1185.03|1190.43|1185.03|1188.74|1183.34|38
1655202050000|2022-06-14 10:20:50|1190.44|1185.04|1189.98|1184.58|1190.54|1185.14|1189.9|1184.5|38
1655202060000|2022-06-14 10:21:00|1189.96|1184.56|1189.82|1184.42|1190.01|1184.61|1188.64|1183.24|37
1655202070000|2022-06-14 10:21:10|1189.97|1184.57|1194.11|1188.71|1194.11|1188.71|1189.97|1184.57|31
1655202080000|2022-06-14 10:21:20|1193.95|1188.55|1194.69|1189.29|1196.27|1190.87|1193.95|1188.55|40
1655202090000|2022-06-14 10:21:30|1194.56|1189.16|1194.69|1189.29|1195.02|1189.62|1193.8|1188.4|39
1655202100000|2022-06-14 10:21:40|1194.6|1189.2|1193.69|1188.29|1194.67|1189.27|1193.69|1188.29|36
1655202110000|2022-06-14 10:21:50|1193.54|1188.14|1193.6|1188.2|1194.28|1188.88|1193.29|1187.89|39
1655202120000|2022-06-14 10:22:00|1193.66|1188.26|1191.07|1185.67|1193.79|1188.39|1190.96|1185.56|38
1655202130000|2022-06-14 10:22:10|1191.2|1185.8|1192.32|1186.92|1192.38|1186.98|1191.09|1185.69|38
1655202140000|2022-06-14 10:22:20|1192.17|1186.77|1191.07|1185.67|1192.17|1186.77|1191.02|1185.62|37
1655202150000|2022-06-14 10:22:30|1190.95|1185.55|1191.32|1185.92|1191.34|1185.94|1190.47|1185.07|39
1655202160000|2022-06-14 10:22:40|1191.33|1185.93|1189.36|1183.96|1191.47|1186.07|1189.28|1183.88|36
1655202170000|2022-06-14 10:22:50|1189.29|1183.89|1191.03|1185.63|1191.03|1185.63|1189.29|1183.89|39
1655202180000|2022-06-14 10:23:00|1191.16|1185.76|1189.33|1183.93|1191.22|1185.82|1189.33|1183.93|38
1655202190000|2022-06-14 10:23:10|1189.54|1184.14|1189.57|1184.17|1189.91|1184.51|1189.36|1183.96|38
1655202200000|2022-06-14 10:23:20|1189.58|1184.18|1190.41|1185.01|1190.56|1185.16|1189.4|1184|33
1655202210000|2022-06-14 10:23:30|1190.4|1185|1190.43|1185.03|1190.49|1185.09|1189.88|1184.48|37
1655202220000|2022-06-14 10:23:40|1190.24|1184.84|1189.6|1184.2|1190.24|1184.84|1189.46|1184.06|36
1655202230000|2022-06-14 10:23:50|1189.58|1184.18|1189.93|1184.53|1189.93|1184.53|1189.39|1183.99|33
1655202240000|2022-06-14 10:24:00|1190.31|1184.91|1190.01|1184.61|1190.58|1185.18|1189.89|1184.49|39
1655202250000|2022-06-14 10:24:10|1189.92|1184.52|1190.77|1185.37|1190.77|1185.37|1189.74|1184.34|38
1655202260000|2022-06-14 10:24:20|1190.8|1185.4|1189.98|1184.58|1190.81|1185.41|1189.9|1184.5|36
1655202270000|2022-06-14 10:24:30|1189.97|1184.57|1190.31|1184.91|1190.35|1184.95|1189.85|1184.45|35
1655202280000|2022-06-14 10:24:40|1190.35|1184.95|1192.13|1186.73|1192.22|1186.82|1190.25|1184.85|37
1655202290000|2022-06-14 10:24:50|1191.95|1186.55|1192.58|1187.18|1192.58|1187.18|1191.31|1185.91|37
1655202300000|2022-06-14 10:25:00|1192.64|1187.24|1194.33|1188.93|1194.52|1189.12|1192.64|1187.24|40
1655202310000|2022-06-14 10:25:10|1194.01|1188.61|1193.09|1187.69|1194.04|1188.64|1193.08|1187.68|37
1655202320000|2022-06-14 10:25:20|1193|1187.6|1190.61|1185.21|1193|1187.6|1190.61|1185.21|37
1655202330000|2022-06-14 10:25:30|1190.65|1185.25|1191.22|1185.82|1191.22|1185.82|1190.23|1184.83|36
1655202340000|2022-06-14 10:25:40|1191.31|1185.91|1190.61|1185.21|1191.87|1186.47|1190.47|1185.07|39
1655202350000|2022-06-14 10:25:50|1190.67|1185.27|1190.4|1185|1190.89|1185.49|1190.02|1184.62|38
1655202360000|2022-06-14 10:26:00|1190.43|1185.03|1189.08|1183.68|1190.43|1185.03|1189.08|1183.68|36
1655202370000|2022-06-14 10:26:10|1188.97|1183.57|1188.55|1183.15|1189.09|1183.69|1188.22|1182.82|36
1655202380000|2022-06-14 10:26:20|1188.48|1183.08|1188.65|1183.25|1188.85|1183.45|1188.33|1182.93|38
1655202390000|2022-06-14 10:26:30|1188.66|1183.26|1189.64|1184.24|1189.89|1184.49|1188.2|1182.8|37
1655202400000|2022-06-14 10:26:40|1189.87|1184.47|1189.03|1183.63|1189.98|1184.58|1188.9|1183.5|36
1655202410000|2022-06-14 10:26:50|1188.95|1183.55|1189.34|1183.94|1189.5|1184.1|1188.89|1183.49|36
1655202420000|2022-06-14 10:27:00|1189.31|1183.91|1188.88|1183.48|1189.63|1184.23|1188.79|1183.39|32
1655202430000|2022-06-14 10:27:10|1188.9|1183.5|1189.8|1184.4|1190.07|1184.67|1188.9|1183.5|34
1655202440000|2022-06-14 10:27:20|1189.76|1184.36|1189.36|1183.96|1189.81|1184.41|1189.04|1183.64|34
1655202450000|2022-06-14 10:27:30|1189.24|1183.84|1190.13|1184.73|1190.37|1184.97|1189.24|1183.84|37
1655202460000|2022-06-14 10:27:40|1190.1|1184.7|1190.28|1184.88|1190.45|1185.05|1190.1|1184.7|33
1655202470000|2022-06-14 10:27:50|1190.26|1184.86|1189.2|1183.8|1190.26|1184.86|1189.2|1183.8|34
1655202480000|2022-06-14 10:28:00|1189.36|1183.96|1189.36|1183.96|1189.64|1184.24|1189.02|1183.62|36
1655202490000|2022-06-14 10:28:10|1189.37|1183.97|1190.81|1185.41|1191.26|1185.86|1189.31|1183.91|35
1655202500000|2022-06-14 10:28:20|1190.75|1185.35|1190.29|1184.89|1191.01|1185.61|1190.29|1184.89|36
1655202510000|2022-06-14 10:28:30|1190.15|1184.75|1189.32|1183.92|1190.15|1184.75|1189.2|1183.8|37
1655202520000|2022-06-14 10:28:40|1189.23|1183.83|1189.33|1183.93|1189.36|1183.96|1189.03|1183.63|34
1655202530000|2022-06-14 10:28:50|1189.47|1184.07|1189.41|1184.01|1189.59|1184.19|1188.8|1183.4|33
1655202540000|2022-06-14 10:29:00|1189.5|1184.1|1190.5|1185.1|1190.5|1185.1|1189.5|1184.1|35
1655202550000|2022-06-14 10:29:10|1190.35|1184.95|1190.23|1184.83|1190.4|1185|1190.01|1184.61|35
1655202560000|2022-06-14 10:29:20|1190.03|1184.63|1190.62|1185.22|1190.62|1185.22|1189.93|1184.53|31
1655202570000|2022-06-14 10:29:30|1190.68|1185.28|1191.68|1186.28|1191.9|1186.5|1190.68|1185.28|35
1655202580000|2022-06-14 10:29:40|1191.7|1186.3|1191.38|1185.98|1191.79|1186.39|1190.93|1185.53|34
1655202590000|2022-06-14 10:29:50|1191.36|1185.96|1192.04|1186.64|1192.71|1187.31|1191.36|1185.96|32
1655202600000|2022-06-14 10:30:00|1192.03|1186.63|1191.66|1186.26|1192.98|1187.58|1191.65|1186.25|38
1655202610000|2022-06-14 10:30:10|1191.61|1186.21|1192.48|1187.08|1192.75|1187.35|1191.04|1185.64|37
1655202620000|2022-06-14 10:30:20|1192.59|1187.19|1193.44|1188.04|1193.89|1188.49|1192.51|1187.11|37
1655202630000|2022-06-14 10:30:30|1193.46|1188.06|1193.78|1188.38|1194.88|1189.48|1193.08|1187.68|39
1655202640000|2022-06-14 10:30:40|1193.69|1188.29|1196.13|1190.73|1196.58|1191.18|1193.69|1188.29|40
1655202650000|2022-06-14 10:30:50|1196.1|1190.7|1195.45|1190.05|1197.16|1191.76|1195.45|1190.05|37
1655202660000|2022-06-14 10:31:00|1195.48|1190.08|1195.08|1189.68|1195.78|1190.38|1194.4|1189|38
1655202670000|2022-06-14 10:31:10|1195.02|1189.62|1195.81|1190.41|1195.81|1190.41|1194.87|1189.47|36
1655202680000|2022-06-14 10:31:20|1195.88|1190.48|1197.31|1191.91|1197.44|1192.04|1195.84|1190.44|37
1655202690000|2022-06-14 10:31:30|1197.38|1191.98|1197.58|1192.18|1197.66|1192.26|1196.45|1191.05|36
1655202700000|2022-06-14 10:31:40|1197.19|1191.79|1196.98|1191.58|1197.61|1192.21|1196.82|1191.42|39
1655202710000|2022-06-14 10:31:50|1197.01|1191.61|1197.28|1191.88|1197.31|1191.91|1196.58|1191.18|38
1655202720000|2022-06-14 10:32:00|1197.22|1191.82|1197.02|1191.62|1197.29|1191.89|1196.5|1191.1|37
1655202730000|2022-06-14 10:32:10|1196.98|1191.58|1196.87|1191.47|1197.08|1191.68|1196.14|1190.74|35
1655202740000|2022-06-14 10:32:20|1196.86|1191.46|1196.69|1191.29|1196.94|1191.54|1196.37|1190.97|34
1655202750000|2022-06-14 10:32:30|1196.63|1191.23|1196.56|1191.16|1196.92|1191.52|1196.54|1191.14|36
1655202760000|2022-06-14 10:32:40|1196.57|1191.17|1196.15|1190.75|1196.86|1191.46|1196.12|1190.72|37
1655202770000|2022-06-14 10:32:50|1196.09|1190.69|1197.74|1192.34|1198|1192.6|1195.94|1190.54|37
1655202780000|2022-06-14 10:33:00|1197.81|1192.41|1196.75|1191.35|1198.02|1192.62|1196.75|1191.35|38
1655202790000|2022-06-14 10:33:10|1196.76|1191.36|1196.17|1190.77|1196.76|1191.36|1195.81|1190.41|33
1655202800000|2022-06-14 10:33:20|1196.27|1190.87|1196.72|1191.32|1196.72|1191.32|1195.62|1190.22|37
1655202810000|2022-06-14 10:33:30|1196.63|1191.23|1197.08|1191.68|1197.08|1191.68|1195.9|1190.5|36
1655202820000|2022-06-14 10:33:40|1197.37|1191.97|1197.88|1192.48|1197.88|1192.48|1197.03|1191.63|36
1655202830000|2022-06-14 10:33:50|1197.81|1192.41|1198.98|1193.58|1199.12|1193.72|1197.5|1192.1|36
1655202840000|2022-06-14 10:34:00|1199.11|1193.71|1202.01|1196.61|1203.5|1198.1|1199.11|1193.71|39
1655202850000|2022-06-14 10:34:10|1202.6|1197.2|1201.49|1196.09|1203.98|1198.58|1201.4|1196|40
1655202860000|2022-06-14 10:34:20|1202.15|1196.75|1205.05|1199.65|1205.28|1199.88|1201.7|1196.3|39
1655202870000|2022-06-14 10:34:30|1205.35|1199.95|1203.64|1198.24|1205.77|1200.37|1203.64|1198.24|37
1655202880000|2022-06-14 10:34:40|1203.39|1197.99|1203.95|1198.55|1204.66|1199.26|1203.25|1197.85|37
1655202890000|2022-06-14 10:34:50|1204.01|1198.61|1206.68|1201.28|1206.68|1201.28|1203.94|1198.54|39
1655202900000|2022-06-14 10:35:00|1206.5|1201.1|1206.04|1200.64|1206.99|1201.59|1205.57|1200.17|39
1655202910000|2022-06-14 10:35:10|1206.17|1200.77|1204.17|1198.77|1206.17|1200.77|1203.78|1198.38|36
1655202920000|2022-06-14 10:35:20|1203.98|1198.58|1203.39|1197.99|1204.21|1198.81|1203.29|1197.89|37
1655202930000|2022-06-14 10:35:30|1203.1|1197.7|1203.34|1197.94|1203.77|1198.37|1202.79|1197.39|40
1655202940000|2022-06-14 10:35:40|1203.33|1197.93|1202.68|1197.28|1203.52|1198.12|1202.34|1196.94|36
1655202950000|2022-06-14 10:35:50|1202.48|1197.08|1202.86|1197.46|1202.97|1197.57|1202.32|1196.92|39
1655202960000|2022-06-14 10:36:00|1202.83|1197.43|1201.99|1196.59|1202.98|1197.58|1201.94|1196.54|39
1655202970000|2022-06-14 10:36:10|1201.96|1196.56|1201.73|1196.33|1201.98|1196.58|1201.19|1195.79|36
1655202980000|2022-06-14 10:36:20|1201.59|1196.19|1203.07|1197.67|1203.25|1197.85|1201.12|1195.72|35
1655202990000|2022-06-14 10:36:30|1203.2|1197.8|1201.76|1196.36|1203.24|1197.84|1201.71|1196.31|31
1655203000000|2022-06-14 10:36:40|1201.78|1196.38|1201.33|1195.93|1202.01|1196.61|1200.98|1195.58|38
1655203010000|2022-06-14 10:36:50|1201.34|1195.94|1201.92|1196.52|1201.95|1196.55|1200.8|1195.4|39
1655203020000|2022-06-14 10:37:00|1201.99|1196.59|1201.2|1195.8|1201.99|1196.59|1201.2|1195.8|37
1655203030000|2022-06-14 10:37:10|1201.21|1195.81|1202.21|1196.81|1202.21|1196.81|1200.9|1195.5|32
1655203040000|2022-06-14 10:37:20|1202|1196.6|1202.34|1196.94|1203.76|1198.36|1202|1196.6|32
1655203050000|2022-06-14 10:37:30|1202.35|1196.95|1200.85|1195.45|1202.6|1197.2|1200.76|1195.36|36
1655203060000|2022-06-14 10:37:40|1200.81|1195.41|1200.56|1195.16|1201.1|1195.7|1200.49|1195.09|39
1655203070000|2022-06-14 10:37:50|1200.54|1195.14|1199.79|1194.39|1200.54|1195.14|1199.73|1194.33|33
1655203080000|2022-06-14 10:38:00|1199.8|1194.4|1200.26|1194.86|1200.44|1195.04|1199.63|1194.23|33
1655203090000|2022-06-14 10:38:10|1200.28|1194.88|1196.96|1191.56|1200.33|1194.93|1196.96|1191.56|39
1655203100000|2022-06-14 10:38:20|1196.92|1191.52|1197.83|1192.43|1198.09|1192.69|1196.92|1191.52|37
1655203110000|2022-06-14 10:38:30|1197.86|1192.46|1197.18|1191.78|1198.19|1192.79|1197.18|1191.78|37
1655203120000|2022-06-14 10:38:40|1197.22|1191.82|1197.85|1192.45|1198.26|1192.86|1197.05|1191.65|37
1655203130000|2022-06-14 10:38:50|1198.23|1192.83|1197.84|1192.44|1198.73|1193.33|1197.84|1192.44|36
1655203140000|2022-06-14 10:39:00|1197.85|1192.45|1198.26|1192.86|1198.48|1193.08|1197.85|1192.45|34
1655203150000|2022-06-14 10:39:10|1198.27|1192.87|1201.82|1196.42|1201.83|1196.43|1198.26|1192.86|36
1655203160000|2022-06-14 10:39:20|1201.72|1196.32|1199.64|1194.24|1201.86|1196.46|1199.22|1193.82|37
1655203170000|2022-06-14 10:39:30|1199.69|1194.29|1198.86|1193.46|1199.73|1194.33|1198.66|1193.26|40
1655203180000|2022-06-14 10:39:40|1198.91|1193.51|1198.58|1193.18|1199.02|1193.62|1198.45|1193.05|38
1655203190000|2022-06-14 10:39:50|1198.55|1193.15|1198.74|1193.34|1199.03|1193.63|1198.27|1192.87|37
1655203200000|2022-06-14 10:40:00|1198.84|1193.44|1197.94|1192.54|1198.84|1193.44|1197.94|1192.54|36
1655203210000|2022-06-14 10:40:10|1197.65|1192.25|1196.68|1191.28|1197.87|1192.47|1196.68|1191.28|32
1655203220000|2022-06-14 10:40:20|1196.71|1191.31|1196.49|1191.09|1197.07|1191.67|1196.11|1190.71|37
1655203230000|2022-06-14 10:40:30|1196.52|1191.12|1196.61|1191.21|1196.94|1191.54|1196.4|1191|35
1655203240000|2022-06-14 10:40:40|1196.76|1191.36|1197.71|1192.31|1197.71|1192.31|1196.66|1191.26|36
1655203250000|2022-06-14 10:40:50|1197.73|1192.33|1197.21|1191.81|1197.76|1192.36|1197.13|1191.73|35
1655203260000|2022-06-14 10:41:00|1197.19|1191.79|1196.62|1191.22|1197.24|1191.84|1196.55|1191.15|37
1655203270000|2022-06-14 10:41:10|1196.66|1191.26|1196.29|1190.89|1196.66|1191.26|1196.24|1190.84|30
1655203280000|2022-06-14 10:41:20|1196.16|1190.76|1194.84|1189.44|1196.28|1190.88|1194.56|1189.16|37
1655203290000|2022-06-14 10:41:30|1194.9|1189.5|1196.25|1190.85|1196.35|1190.95|1194.6|1189.2|34
1655203300000|2022-06-14 10:41:40|1196.23|1190.83|1194.99|1189.59|1196.23|1190.83|1194.99|1189.59|35
1655203310000|2022-06-14 10:41:50|1194.8|1189.4|1194.34|1188.94|1195.23|1189.83|1194.05|1188.65|36
1655203320000|2022-06-14 10:42:00|1194.58|1189.18|1195.51|1190.11|1196.28|1190.88|1194.58|1189.18|37
1655203330000|2022-06-14 10:42:10|1195.34|1189.94|1195.32|1189.92|1195.86|1190.46|1195.14|1189.74|37
1655203340000|2022-06-14 10:42:20|1195.17|1189.77|1196.8|1191.4|1197.41|1192.01|1195.15|1189.75|36
1655203350000|2022-06-14 10:42:30|1196.85|1191.45|1195.91|1190.51|1196.92|1191.52|1195.91|1190.51|35
1655203360000|2022-06-14 10:42:40|1195.83|1190.43|1195.28|1189.88|1196|1190.6|1195.23|1189.83|34
1655203370000|2022-06-14 10:42:50|1195.3|1189.9|1192.95|1187.55|1195.3|1189.9|1192.28|1186.88|39
1655203380000|2022-06-14 10:43:00|1193.01|1187.61|1190.09|1184.69|1193.59|1188.19|1190.09|1184.69|39
1655203390000|2022-06-14 10:43:10|1190.15|1184.75|1191.72|1186.32|1191.9|1186.5|1189.42|1184.02|40
1655203400000|2022-06-14 10:43:20|1191.9|1186.5|1191.48|1186.08|1192.04|1186.64|1191.24|1185.84|37
1655203410000|2022-06-14 10:43:30|1191.47|1186.07|1191.04|1185.64|1191.57|1186.17|1190.98|1185.58|36
1655203420000|2022-06-14 10:43:40|1191|1185.6|1191.37|1185.97|1192.21|1186.81|1190.99|1185.59|38
1655203430000|2022-06-14 10:43:50|1191.27|1185.87|1192.01|1186.61|1192.01|1186.61|1191.1|1185.7|37
1655203440000|2022-06-14 10:44:00|1192|1186.6|1192.91|1187.51|1193.52|1188.12|1191.99|1186.59|36
1655203450000|2022-06-14 10:44:10|1192.86|1187.46|1193.23|1187.83|1193.48|1188.08|1192.65|1187.25|37
1655203460000|2022-06-14 10:44:20|1193.05|1187.65|1192.32|1186.92|1193.12|1187.72|1192.12|1186.72|38
1655203470000|2022-06-14 10:44:30|1192.27|1186.87|1192.84|1187.44|1193.07|1187.67|1192.27|1186.87|37
1655203480000|2022-06-14 10:44:40|1192.8|1187.4|1194.07|1188.67|1194.29|1188.89|1192.79|1187.39|36
1655203490000|2022-06-14 10:44:50|1193.98|1188.58|1194.24|1188.84|1194.35|1188.95|1193.96|1188.56|33
1655203500000|2022-06-14 10:45:00|1194.21|1188.81|1194.88|1189.48|1194.88|1189.48|1193.06|1187.66|39
1655203510000|2022-06-14 10:45:10|1194.99|1189.59|1196.06|1190.66|1196.56|1191.16|1194.99|1189.59|39
1655203520000|2022-06-14 10:45:20|1196.07|1190.67|1196.17|1190.77|1196.38|1190.98|1195.6|1190.2|36
1655203530000|2022-06-14 10:45:30|1196.2|1190.8|1194.66|1189.26|1196.2|1190.8|1194.28|1188.88|36
1655203540000|2022-06-14 10:45:40|1194.61|1189.21|1195.77|1190.37|1195.78|1190.38|1194.32|1188.92|35
1655203550000|2022-06-14 10:45:50|1196.11|1190.71|1196.1|1190.7|1196.31|1190.91|1195.8|1190.4|32
1655203560000|2022-06-14 10:46:00|1196.08|1190.68|1195.29|1189.89|1196.2|1190.8|1195.29|1189.89|29
1655203570000|2022-06-14 10:46:10|1195.21|1189.81|1195.67|1190.27|1195.82|1190.42|1195.18|1189.78|32
1655203580000|2022-06-14 10:46:20|1195.72|1190.32|1196.59|1191.19|1196.8|1191.4|1195.52|1190.12|36
1655203590000|2022-06-14 10:46:30|1196.68|1191.28|1198.61|1193.21|1199.05|1193.65|1196.57|1191.17|36
1655203600000|2022-06-14 10:46:40|1198.68|1193.28|1198.9|1193.5|1199.03|1193.63|1198.49|1193.09|36
1655203610000|2022-06-14 10:46:50|1198.88|1193.48|1197.92|1192.52|1199.08|1193.68|1197.81|1192.41|36
1655203620000|2022-06-14 10:47:00|1197.91|1192.51|1198.62|1193.22|1198.8|1193.4|1197.89|1192.49|37
1655203630000|2022-06-14 10:47:10|1198.52|1193.12|1198.88|1193.48|1199.32|1193.92|1198.52|1193.12|35
1655203640000|2022-06-14 10:47:20|1198.94|1193.54|1195.9|1190.5|1199.11|1193.71|1195.9|1190.5|33
1655203650000|2022-06-14 10:47:30|1195.72|1190.32|1195.91|1190.51|1195.94|1190.54|1194.98|1189.58|35
1655203660000|2022-06-14 10:47:40|1195.88|1190.48|1197.62|1192.22|1197.87|1192.47|1195.82|1190.42|36
1655203670000|2022-06-14 10:47:50|1197.74|1192.34|1197.09|1191.69|1197.74|1192.34|1196.98|1191.58|33
1655203680000|2022-06-14 10:48:00|1197.17|1191.77|1195.2|1189.8|1197.53|1192.13|1195.2|1189.8|36
1655203690000|2022-06-14 10:48:10|1195.13|1189.73|1195.45|1190.05|1195.59|1190.19|1194.88|1189.48|38
1655203700000|2022-06-14 10:48:20|1195.47|1190.07|1195.26|1189.86|1195.47|1190.07|1195.06|1189.66|34
1655203710000|2022-06-14 10:48:30|1195.25|1189.85|1195.22|1189.82|1196.01|1190.61|1195.02|1189.62|37
1655203720000|2022-06-14 10:48:40|1195.25|1189.85|1194.94|1189.54|1195.41|1190.01|1194.8|1189.4|35
1655203730000|2022-06-14 10:48:50|1194.96|1189.56|1194.8|1189.4|1195.28|1189.88|1194.49|1189.09|38
1655203740000|2022-06-14 10:49:00|1194.84|1189.44|1194.62|1189.22|1194.85|1189.45|1194.41|1189.01|40
1655203750000|2022-06-14 10:49:10|1194.43|1189.03|1193.25|1187.85|1194.53|1189.13|1193.25|1187.85|38
1655203760000|2022-06-14 10:49:20|1193.3|1187.9|1192.85|1187.45|1193.37|1187.97|1192.75|1187.35|36
1655203770000|2022-06-14 10:49:30|1192.94|1187.54|1192.66|1187.26|1192.94|1187.54|1192.53|1187.13|35
1655203780000|2022-06-14 10:49:40|1192.56|1187.16|1190.32|1184.92|1192.59|1187.19|1190.32|1184.92|38
1655203790000|2022-06-14 10:49:50|1190.66|1185.26|1189.5|1184.1|1191.13|1185.73|1189.32|1183.92|40
1655203800000|2022-06-14 10:50:00|1189.49|1184.09|1188.14|1182.74|1189.71|1184.31|1187.75|1182.35|36
1655203810000|2022-06-14 10:50:10|1188.13|1182.73|1188.98|1183.58|1189.08|1183.68|1187.94|1182.54|40
1655203820000|2022-06-14 10:50:20|1188.79|1183.39|1188.6|1183.2|1189.32|1183.92|1188.6|1183.2|38
1655203830000|2022-06-14 10:50:30|1188.56|1183.16|1189.23|1183.83|1189.23|1183.83|1188.17|1182.77|37
1655203840000|2022-06-14 10:50:40|1189.21|1183.81|1189.03|1183.63|1189.21|1183.81|1188.86|1183.46|38
1655203850000|2022-06-14 10:50:50|1188.94|1183.54|1188.37|1182.97|1188.94|1183.54|1188.15|1182.75|37
1655203860000|2022-06-14 10:51:00|1188.47|1183.07|1188.79|1183.39|1189.07|1183.67|1188.47|1183.07|35
1655203870000|2022-06-14 10:51:10|1188.78|1183.38|1188.96|1183.56|1189.21|1183.81|1188.71|1183.31|33
1655203880000|2022-06-14 10:51:20|1188.97|1183.57|1187.77|1182.37|1189|1183.6|1187.77|1182.37|34
1655203890000|2022-06-14 10:51:30|1187.8|1182.4|1187.92|1182.52|1187.94|1182.54|1187.61|1182.21|34
1655203900000|2022-06-14 10:51:40|1187.9|1182.5|1189.51|1184.11|1189.51|1184.11|1187.9|1182.5|38
1655203910000|2022-06-14 10:51:50|1189.54|1184.14|1188.67|1183.27|1189.54|1184.14|1188.22|1182.82|39
1655203920000|2022-06-14 10:52:00|1188.46|1183.06|1189.31|1183.91|1190.25|1184.85|1188.46|1183.06|38
1655203930000|2022-06-14 10:52:10|1189.4|1184|1190.1|1184.7|1190.54|1185.14|1189.08|1183.68|38
1655203940000|2022-06-14 10:52:20|1190.33|1184.93|1188.18|1182.78|1190.78|1185.38|1188.18|1182.78|39
1655203950000|2022-06-14 10:52:30|1188.25|1182.85|1188.76|1183.36|1188.77|1183.37|1188.15|1182.75|29
1655203960000|2022-06-14 10:52:40|1188.95|1183.55|1189.31|1183.91|1189.4|1184|1188.63|1183.23|35
1655203970000|2022-06-14 10:52:50|1189.39|1183.99|1190.67|1185.27|1190.67|1185.27|1189.31|1183.91|38
1655203980000|2022-06-14 10:53:00|1190.69|1185.29|1190.31|1184.91|1190.86|1185.46|1189.93|1184.53|38
1655203990000|2022-06-14 10:53:10|1190.23|1184.83|1189.55|1184.15|1190.28|1184.88|1189.55|1184.15|35
1655204000000|2022-06-14 10:53:20|1189.57|1184.17|1189.05|1183.65|1190.09|1184.69|1188.98|1183.58|35
1655204010000|2022-06-14 10:53:30|1189.1|1183.7|1189.09|1183.69|1189.53|1184.13|1189.04|1183.64|35
1655204020000|2022-06-14 10:53:40|1189.11|1183.71|1188.43|1183.03|1189.14|1183.74|1188.33|1182.93|37
1655204030000|2022-06-14 10:53:50|1188.53|1183.13|1190.27|1184.87|1190.49|1185.09|1188.51|1183.11|37
1655204040000|2022-06-14 10:54:00|1190.28|1184.88|1191.38|1185.98|1191.59|1186.19|1190.22|1184.82|36
1655204050000|2022-06-14 10:54:10|1191.43|1186.03|1191.56|1186.16|1191.63|1186.23|1191.32|1185.92|35
1655204060000|2022-06-14 10:54:20|1191.57|1186.17|1191.72|1186.32|1192.31|1186.91|1191.5|1186.1|38
1655204070000|2022-06-14 10:54:30|1191.75|1186.35|1189.89|1184.49|1191.82|1186.42|1189.89|1184.49|37
1655204080000|2022-06-14 10:54:40|1189.78|1184.38|1189.58|1184.18|1190.12|1184.72|1189.3|1183.9|34
1655204090000|2022-06-14 10:54:50|1189.62|1184.22|1189.54|1184.14|1189.65|1184.25|1189.33|1183.93|38
1655204100000|2022-06-14 10:55:00|1189.58|1184.18|1187.64|1182.24|1189.71|1184.31|1186.9|1181.5|38
1655204110000|2022-06-14 10:55:10|1187.42|1182.02|1187.42|1182.02|1188.07|1182.67|1186.77|1181.37|38
1655204120000|2022-06-14 10:55:20|1187.48|1182.08|1186.88|1181.48|1187.63|1182.23|1186.67|1181.27|36
1655204130000|2022-06-14 10:55:30|1186.95|1181.55|1186.78|1181.38|1187.53|1182.13|1185.59|1180.19|39
1655204140000|2022-06-14 10:55:40|1186.81|1181.41|1187.15|1181.75|1187.21|1181.81|1186.71|1181.31|35
1655204150000|2022-06-14 10:55:50|1187.2|1181.8|1187.37|1181.97|1187.44|1182.04|1186.3|1180.9|36
1655204160000|2022-06-14 10:56:00|1187.42|1182.02|1187.76|1182.36|1188.12|1182.72|1187.2|1181.8|39
1655204170000|2022-06-14 10:56:10|1187.79|1182.39|1186.14|1180.74|1187.79|1182.39|1186.05|1180.65|38
1655204180000|2022-06-14 10:56:20|1186.15|1180.75|1185.69|1180.29|1187.19|1181.79|1185.49|1180.09|33
1655204190000|2022-06-14 10:56:30|1185.65|1180.25|1186.11|1180.71|1186.49|1181.09|1185.65|1180.25|38
1655204200000|2022-06-14 10:56:40|1186.02|1180.62|1186.2|1180.8|1186.48|1181.08|1185.77|1180.37|36
1655204210000|2022-06-14 10:56:50|1186.05|1180.65|1186.46|1181.06|1186.69|1181.29|1186.05|1180.65|35
1655204220000|2022-06-14 10:57:00|1186.48|1181.08|1187.13|1181.73|1187.16|1181.76|1186.48|1181.08|37
1655204230000|2022-06-14 10:57:10|1187.12|1181.72|1188.56|1183.16|1188.67|1183.27|1186.9|1181.5|36
1655204240000|2022-06-14 10:57:20|1188.65|1183.25|1188.41|1183.01|1188.7|1183.3|1188.27|1182.87|37
1655204250000|2022-06-14 10:57:30|1188.37|1182.97|1189.43|1184.03|1189.43|1184.03|1188.37|1182.97|35
1655204260000|2022-06-14 10:57:40|1189.41|1184.01|1188.36|1182.96|1189.41|1184.01|1188.31|1182.91|33
1655204270000|2022-06-14 10:57:50|1188.39|1182.99|1189.28|1183.88|1189.28|1183.88|1188.39|1182.99|30
1655204280000|2022-06-14 10:58:00|1189.23|1183.83|1188.86|1183.46|1189.32|1183.92|1188.68|1183.28|29
1655204290000|2022-06-14 10:58:10|1188.84|1183.44|1189.06|1183.66|1189.47|1184.07|1188.84|1183.44|34
1655204300000|2022-06-14 10:58:20|1189.15|1183.75|1189.54|1184.14|1189.59|1184.19|1189.15|1183.75|35
1655204310000|2022-06-14 10:58:30|1189.56|1184.16|1190.19|1184.79|1190.45|1185.05|1189.56|1184.16|32
1655204320000|2022-06-14 10:58:40|1190.21|1184.81|1190.11|1184.71|1190.42|1185.02|1189.56|1184.16|36
1655204330000|2022-06-14 10:58:50|1190.01|1184.61|1190.07|1184.67|1190.61|1185.21|1190.01|1184.61|39
1655204340000|2022-06-14 10:59:00|1190.05|1184.65|1189.88|1184.48|1190.32|1184.92|1189.88|1184.48|36
1655204350000|2022-06-14 10:59:10|1189.98|1184.58|1188.42|1183.02|1190.04|1184.64|1188.29|1182.89|34
1655204360000|2022-06-14 10:59:20|1188.4|1183|1187.37|1181.97|1188.66|1183.26|1187.25|1181.85|39
1655204370000|2022-06-14 10:59:30|1187.33|1181.93|1187.01|1181.61|1187.33|1181.93|1186.91|1181.51|36
1655204380000|2022-06-14 10:59:40|1187.16|1181.76|1186.33|1180.93|1187.79|1182.39|1186.33|1180.93|36
1655204390000|2022-06-14 10:59:50|1186.35|1180.95|1186.9|1181.5|1187.07|1181.67|1186.33|1180.93|38
1655204400000|2022-06-14 11:00:00|1186.94|1181.54|1185.6|1180.2|1187.06|1181.66|1185.13|1179.73|38
1655204410000|2022-06-14 11:00:10|1185.57|1180.17|1185.34|1179.94|1185.57|1180.17|1184.61|1179.21|33
1655204420000|2022-06-14 11:00:20|1185.37|1179.97|1185.49|1180.09|1185.93|1180.53|1184.83|1179.43|38
1655204430000|2022-06-14 11:00:30|1185.51|1180.11|1185.16|1179.76|1185.95|1180.55|1185.11|1179.71|38
1655204440000|2022-06-14 11:00:40|1185.27|1179.87|1184.75|1179.35|1185.27|1179.87|1184.65|1179.25|28
1655204450000|2022-06-14 11:00:50|1184.7|1179.3|1184.53|1179.13|1184.9|1179.5|1184.5|1179.1|25
1655204460000|2022-06-14 11:01:00|1184.21|1178.81|1185.73|1180.33|1185.76|1180.36|1183.84|1178.44|35
1655204470000|2022-06-14 11:01:10|1185.72|1180.32|1186.59|1181.19|1186.76|1181.36|1185.55|1180.15|38
1655204480000|2022-06-14 11:01:20|1186.52|1181.12|1187.66|1182.26|1187.89|1182.49|1186.3|1180.9|38
1655204490000|2022-06-14 11:01:30|1187.72|1182.32|1188.36|1182.96|1188.36|1182.96|1187.68|1182.28|37
1655204500000|2022-06-14 11:01:40|1188.5|1183.1|1188.42|1183.02|1189.04|1183.64|1188.42|1183.02|38
1655204510000|2022-06-14 11:01:50|1188.25|1182.85|1188.99|1183.59|1189.4|1184|1188.23|1182.83|37
1655204520000|2022-06-14 11:02:00|1189.09|1183.69|1189.39|1183.99|1189.75|1184.35|1188.94|1183.54|36
1655204530000|2022-06-14 11:02:10|1189.42|1184.02|1187.49|1182.09|1189.42|1184.02|1186.92|1181.52|39
1655204540000|2022-06-14 11:02:20|1187.53|1182.13|1187.57|1182.17|1187.84|1182.44|1186.97|1181.57|40
1655204550000|2022-06-14 11:02:30|1187.63|1182.23|1187.91|1182.51|1188.21|1182.81|1187.39|1181.99|35
1655204560000|2022-06-14 11:02:40|1187.84|1182.44|1187.19|1181.79|1187.84|1182.44|1187.08|1181.68|37
1655204570000|2022-06-14 11:02:50|1187.17|1181.77|1189.37|1183.97|1189.77|1184.37|1187.17|1181.77|39
1655204580000|2022-06-14 11:03:00|1189.59|1184.19|1189.51|1184.11|1190.2|1184.8|1189.34|1183.94|40
1655204590000|2022-06-14 11:03:10|1189.45|1184.05|1189.16|1183.76|1189.64|1184.24|1188.87|1183.47|36
1655204600000|2022-06-14 11:03:20|1189.11|1183.71|1189.87|1184.47|1189.89|1184.49|1189.1|1183.7|38
1655204610000|2022-06-14 11:03:30|1189.95|1184.55|1190|1184.6|1190.52|1185.12|1189.85|1184.45|39
1655204620000|2022-06-14 11:03:40|1190.05|1184.65|1191.2|1185.8|1191.2|1185.8|1189.99|1184.59|35
1655204630000|2022-06-14 11:03:50|1191.28|1185.88|1191.19|1185.79|1191.63|1186.23|1191.14|1185.74|35
1655204640000|2022-06-14 11:04:00|1191.27|1185.87|1190.54|1185.14|1191.53|1186.13|1190.54|1185.14|34
1655204650000|2022-06-14 11:04:10|1190.62|1185.22|1191.59|1186.19|1192.11|1186.71|1190.38|1184.98|39
1655204660000|2022-06-14 11:04:20|1191.71|1186.31|1191.84|1186.44|1191.99|1186.59|1191.62|1186.22|38
1655204670000|2022-06-14 11:04:30|1191.83|1186.43|1191.93|1186.53|1191.99|1186.59|1191.28|1185.88|38
1655204680000|2022-06-14 11:04:40|1191.89|1186.49|1191.69|1186.29|1192.04|1186.64|1191.42|1186.02|38
1655204690000|2022-06-14 11:04:50|1191.51|1186.11|1190.82|1185.42|1191.93|1186.53|1190.79|1185.39|36
1655204700000|2022-06-14 11:05:00|1190.81|1185.41|1190.6|1185.2|1190.81|1185.41|1190.32|1184.92|36
1655204710000|2022-06-14 11:05:10|1190.63|1185.23|1190.85|1185.45|1190.92|1185.52|1190.52|1185.12|32
1655204720000|2022-06-14 11:05:20|1190.86|1185.46|1190.99|1185.59|1191.44|1186.04|1190.77|1185.37|36
1655204730000|2022-06-14 11:05:30|1191.03|1185.63|1191.04|1185.64|1191.27|1185.87|1190.87|1185.47|37
1655204740000|2022-06-14 11:05:40|1191.05|1185.65|1189.55|1184.15|1191.08|1185.68|1189.29|1183.89|33
1655204750000|2022-06-14 11:05:50|1189.5|1184.1|1188.63|1183.23|1189.77|1184.37|1188.45|1183.05|36
1655204760000|2022-06-14 11:06:00|1188.69|1183.29|1188.25|1182.85|1188.69|1183.29|1188.24|1182.84|38
1655204770000|2022-06-14 11:06:10|1188.09|1182.69|1186.95|1181.55|1188.09|1182.69|1186.35|1180.95|38
1655204780000|2022-06-14 11:06:20|1187.05|1181.65|1186.43|1181.03|1187.2|1181.8|1186|1180.6|34
1655204790000|2022-06-14 11:06:30|1186.49|1181.09|1184.98|1179.58|1186.78|1181.38|1184.95|1179.55|38
1655204800000|2022-06-14 11:06:40|1184.99|1179.59|1186.78|1181.38|1186.86|1181.46|1184.36|1178.96|35
1655204810000|2022-06-14 11:06:50|1186.7|1181.3|1185.44|1180.04|1186.7|1181.3|1185.42|1180.02|36
1655204820000|2022-06-14 11:07:00|1185.47|1180.07|1186.13|1180.73|1186.42|1181.02|1185.34|1179.94|36
1655204830000|2022-06-14 11:07:10|1186.12|1180.72|1185.88|1180.48|1186.27|1180.87|1185.69|1180.29|37
1655204840000|2022-06-14 11:07:20|1185.59|1180.19|1186.06|1180.66|1186.14|1180.74|1185.44|1180.04|37
1655204850000|2022-06-14 11:07:30|1186.12|1180.72|1186.43|1181.03|1186.43|1181.03|1186.04|1180.64|35
1655204860000|2022-06-14 11:07:40|1186.47|1181.07|1188.02|1182.62|1188.02|1182.62|1186.41|1181.01|34
1655204870000|2022-06-14 11:07:50|1188.01|1182.61|1187.77|1182.37|1188.08|1182.68|1187.46|1182.06|31
1655204880000|2022-06-14 11:08:00|1187.74|1182.34|1187.88|1182.48|1188.27|1182.87|1187.71|1182.31|33
1655204890000|2022-06-14 11:08:10|1188|1182.6|1188.84|1183.44|1188.92|1183.52|1187.7|1182.3|37
1655204900000|2022-06-14 11:08:20|1188.88|1183.48|1188.61|1183.21|1188.88|1183.48|1188.31|1182.91|39
1655204910000|2022-06-14 11:08:30|1188.69|1183.29|1188.49|1183.09|1189.43|1184.03|1188.49|1183.09|33
1655204920000|2022-06-14 11:08:40|1188.56|1183.16|1188.35|1182.95|1188.56|1183.16|1187.89|1182.49|35
1655204930000|2022-06-14 11:08:50|1188.49|1183.09|1188.41|1183.01|1188.86|1183.46|1188.29|1182.89|35
1655204940000|2022-06-14 11:09:00|1188.44|1183.04|1188.3|1182.9|1188.54|1183.14|1188.21|1182.81|34
1655204950000|2022-06-14 11:09:10|1188.14|1182.74|1187.25|1181.85|1188.24|1182.84|1187.22|1181.82|36
1655204960000|2022-06-14 11:09:20|1187.37|1181.97|1186.74|1181.34|1187.38|1181.98|1186.47|1181.07|35
1655204970000|2022-06-14 11:09:30|1186.69|1181.29|1186.83|1181.43|1187.33|1181.93|1186.53|1181.13|38
1655204980000|2022-06-14 11:09:40|1186.69|1181.29|1187.68|1182.28|1187.71|1182.31|1186.56|1181.16|37
1655204990000|2022-06-14 11:09:50|1187.71|1182.31|1187.3|1181.9|1187.77|1182.37|1187.3|1181.9|36
1655205000000|2022-06-14 11:10:00|1187.24|1181.84|1186.33|1180.93|1187.26|1181.86|1186.01|1180.61|38
1655205010000|2022-06-14 11:10:10|1186.28|1180.88|1187.42|1182.02|1187.55|1182.15|1186.28|1180.88|38
1655205020000|2022-06-14 11:10:20|1187.39|1181.99|1185.93|1180.53|1187.39|1181.99|1185.86|1180.46|34
1655205030000|2022-06-14 11:10:30|1185.88|1180.48|1185.98|1180.58|1186.26|1180.86|1185.76|1180.36|38
1655205040000|2022-06-14 11:10:40|1185.83|1180.43|1183.5|1178.1|1185.93|1180.53|1183.5|1178.1|39
1655205050000|2022-06-14 11:10:50|1183.15|1177.75|1182.71|1177.31|1183.91|1178.51|1182.58|1177.18|37
1655205060000|2022-06-14 11:11:00|1182.1|1176.7|1180.76|1175.36|1182.22|1176.82|1180.22|1174.82|40
1655205070000|2022-06-14 11:11:10|1180.33|1174.93|1179.62|1174.22|1180.88|1175.48|1179.12|1173.72|40
1655205080000|2022-06-14 11:11:20|1179.83|1174.43|1179.49|1174.09|1180.15|1174.75|1179.24|1173.84|38
1655205090000|2022-06-14 11:11:30|1179.5|1174.1|1178.75|1173.35|1179.5|1174.1|1178.3|1172.9|38
1655205100000|2022-06-14 11:11:40|1178.79|1173.39|1179.8|1174.4|1180.18|1174.78|1178.79|1173.39|36
1655205110000|2022-06-14 11:11:50|1179.58|1174.18|1178.77|1173.37|1180.62|1175.22|1178.4|1173|37
1655205120000|2022-06-14 11:12:00|1178.83|1173.43|1180.55|1175.15|1181.23|1175.83|1178.75|1173.35|39
1655205130000|2022-06-14 11:12:10|1180.46|1175.06|1180.82|1175.42|1181.25|1175.85|1178.84|1173.44|35
1655205140000|2022-06-14 11:12:20|1180.92|1175.52|1181.34|1175.94|1181.34|1175.94|1180.32|1174.92|38
1655205150000|2022-06-14 11:12:30|1181.58|1176.18|1185.13|1179.73|1185.13|1179.73|1181.58|1176.18|37
1655205160000|2022-06-14 11:12:40|1185.2|1179.8|1184.72|1179.32|1186.09|1180.69|1184.19|1178.79|39
1655205170000|2022-06-14 11:12:50|1184.7|1179.3|1183.43|1178.03|1184.8|1179.4|1183.05|1177.65|37
1655205180000|2022-06-14 11:13:00|1183.34|1177.94|1184.06|1178.66|1184.16|1178.76|1182.78|1177.38|39
1655205190000|2022-06-14 11:13:10|1184.11|1178.71|1182.96|1177.56|1184.34|1178.94|1182.92|1177.52|36
1655205200000|2022-06-14 11:13:20|1183.18|1177.78|1183.23|1177.83|1183.99|1178.59|1183.08|1177.68|38
1655205210000|2022-06-14 11:13:30|1183|1177.6|1180.85|1175.45|1183.2|1177.8|1180.14|1174.74|38
1655205220000|2022-06-14 11:13:40|1180.92|1175.52|1182.32|1176.92|1182.32|1176.92|1180.08|1174.68|38
1655205230000|2022-06-14 11:13:50|1182.37|1176.97|1182.41|1177.01|1183.08|1177.68|1181.78|1176.38|40
1655205240000|2022-06-14 11:14:00|1182.32|1176.92|1185.31|1179.91|1185.31|1179.91|1182.2|1176.8|39
1655205250000|2022-06-14 11:14:10|1185.36|1179.96|1184.05|1178.65|1185.55|1180.15|1183.13|1177.73|40
1655205260000|2022-06-14 11:14:20|1184.01|1178.61|1182.74|1177.34|1184.01|1178.61|1182.74|1177.34|37
1655205270000|2022-06-14 11:14:30|1182.7|1177.3|1182.39|1176.99|1182.87|1177.47|1182.27|1176.87|35
1655205280000|2022-06-14 11:14:40|1182.37|1176.97|1180.97|1175.57|1182.52|1177.12|1180.84|1175.44|36
1655205290000|2022-06-14 11:14:50|1180.79|1175.39|1180.99|1175.59|1180.99|1175.59|1179.94|1174.54|37
1655205300000|2022-06-14 11:15:00|1180.93|1175.53|1179.76|1174.36|1181.48|1176.08|1179.34|1173.94|35
1655205310000|2022-06-14 11:15:10|1179.79|1174.39|1179.51|1174.11|1179.79|1174.39|1178.46|1173.06|36
1655205320000|2022-06-14 11:15:20|1179.54|1174.14|1180.36|1174.96|1181.03|1175.63|1179.54|1174.14|38
1655205330000|2022-06-14 11:15:30|1180.06|1174.66|1179.26|1173.86|1180.37|1174.97|1178.87|1173.47|39
1655205340000|2022-06-14 11:15:40|1179|1173.6|1179.42|1174.02|1179.59|1174.19|1179|1173.6|37
1655205350000|2022-06-14 11:15:50|1179.45|1174.05|1180.6|1175.2|1180.6|1175.2|1179.27|1173.87|39
1655205360000|2022-06-14 11:16:00|1180.98|1175.58|1179.8|1174.4|1181.34|1175.94|1179.55|1174.15|36
1655205370000|2022-06-14 11:16:10|1179.68|1174.28|1179.4|1174|1179.72|1174.32|1179.08|1173.68|36
1655205380000|2022-06-14 11:16:20|1179.52|1174.12|1179.56|1174.16|1180.65|1175.25|1179.25|1173.85|39
1655205390000|2022-06-14 11:16:30|1179.6|1174.2|1179.52|1174.12|1179.91|1174.51|1179.33|1173.93|34
1655205400000|2022-06-14 11:16:40|1179.53|1174.13|1180.11|1174.71|1180.14|1174.74|1179.46|1174.06|35
1655205410000|2022-06-14 11:16:50|1180.16|1174.76|1179.46|1174.06|1180.23|1174.83|1179.33|1173.93|37
1655205420000|2022-06-14 11:17:00|1179.45|1174.05|1178.35|1172.95|1179.62|1174.22|1178.05|1172.65|37
1655205430000|2022-06-14 11:17:10|1178.14|1172.74|1177.69|1172.29|1178.14|1172.74|1176.49|1171.09|36
1655205440000|2022-06-14 11:17:20|1177.68|1172.28|1177.13|1171.73|1178.65|1173.25|1177.12|1171.72|39
1655205450000|2022-06-14 11:17:30|1177.18|1171.78|1176|1170.6|1177.19|1171.79|1175.39|1169.99|38
1655205460000|2022-06-14 11:17:40|1175.99|1170.59|1176.04|1170.64|1176.11|1170.71|1174.15|1168.75|38
1655205470000|2022-06-14 11:17:50|1175.92|1170.52|1177.29|1171.89|1177.29|1171.89|1175.82|1170.42|36
1655205480000|2022-06-14 11:18:00|1177.22|1171.82|1179.18|1173.78|1179.39|1173.99|1177.09|1171.69|39
1655205490000|2022-06-14 11:18:10|1179.21|1173.81|1177.79|1172.39|1179.21|1173.81|1177.75|1172.35|38
1655205500000|2022-06-14 11:18:20|1177.55|1172.15|1178.37|1172.97|1179.12|1173.72|1175.98|1170.58|38
1655205510000|2022-06-14 11:18:30|1177.73|1172.33|1174.9|1169.5|1177.73|1172.33|1174.79|1169.39|40
1655205520000|2022-06-14 11:18:40|1174.87|1169.47|1175.08|1169.68|1175.65|1170.25|1174.81|1169.41|38
1655205530000|2022-06-14 11:18:50|1174.79|1169.39|1175.59|1170.19|1176.32|1170.92|1174.51|1169.11|40
1655205540000|2022-06-14 11:19:00|1175.53|1170.13|1175.4|1170|1175.65|1170.25|1174.7|1169.3|39
1655205550000|2022-06-14 11:19:10|1175.32|1169.92|1177.21|1171.81|1177.21|1171.81|1174.39|1168.99|40
1655205560000|2022-06-14 11:19:20|1177.29|1171.89|1178.74|1173.34|1178.8|1173.4|1177.19|1171.79|40
1655205570000|2022-06-14 11:19:30|1178.71|1173.31|1178.25|1172.85|1178.89|1173.49|1178.01|1172.61|38
1655205580000|2022-06-14 11:19:40|1178.27|1172.87|1177.79|1172.39|1178.7|1173.3|1177.64|1172.24|38
1655205590000|2022-06-14 11:19:50|1177.81|1172.41|1177.32|1171.92|1178.17|1172.77|1176.71|1171.31|40
1655205600000|2022-06-14 11:20:00|1177.22|1171.82|1179.39|1173.99|1179.41|1174.01|1177.19|1171.79|39
1655205610000|2022-06-14 11:20:10|1179.44|1174.04|1179.02|1173.62|1179.75|1174.35|1178.38|1172.98|37
1655205620000|2022-06-14 11:20:20|1179.15|1173.75|1179.88|1174.48|1180.19|1174.79|1179.15|1173.75|36
1655205630000|2022-06-14 11:20:30|1179.9|1174.5|1178.68|1173.28|1179.9|1174.5|1178.54|1173.14|40
1655205640000|2022-06-14 11:20:40|1178.8|1173.4|1179.47|1174.07|1179.9|1174.5|1178.8|1173.4|35
1655205650000|2022-06-14 11:20:50|1179.48|1174.08|1178.72|1173.32|1179.62|1174.22|1178.45|1173.05|36
1655205660000|2022-06-14 11:21:00|1178.81|1173.41|1180.14|1174.74|1180.14|1174.74|1178.24|1172.84|38
1655205670000|2022-06-14 11:21:10|1180.28|1174.88|1180.42|1175.02|1180.83|1175.43|1179.99|1174.59|33
1655205680000|2022-06-14 11:21:20|1180.47|1175.07|1179.16|1173.76|1180.54|1175.14|1179.16|1173.76|38
1655205690000|2022-06-14 11:21:30|1179.15|1173.75|1179.14|1173.74|1179.98|1174.58|1178.98|1173.58|36
1655205700000|2022-06-14 11:21:40|1179.08|1173.68|1179.16|1173.76|1179.3|1173.9|1178.35|1172.95|36
1655205710000|2022-06-14 11:21:50|1179.23|1173.83|1178.89|1173.49|1179.5|1174.1|1178.83|1173.43|38
1655205720000|2022-06-14 11:22:00|1178.79|1173.39|1179.3|1173.9|1180.33|1174.93|1178.79|1173.39|38
1655205730000|2022-06-14 11:22:10|1179.22|1173.82|1178.37|1172.97|1179.38|1173.98|1178.36|1172.96|39
1655205740000|2022-06-14 11:22:20|1178.41|1173.01|1179.62|1174.22|1179.62|1174.22|1178.01|1172.61|37
1655205750000|2022-06-14 11:22:30|1179.56|1174.16|1180.76|1175.36|1180.76|1175.36|1179.56|1174.16|39
1655205760000|2022-06-14 11:22:40|1180.75|1175.35|1180.28|1174.88|1180.85|1175.45|1179.92|1174.52|39
1655205770000|2022-06-14 11:22:50|1180.42|1175.02|1182.7|1177.3|1183.11|1177.71|1179.83|1174.43|40
1655205780000|2022-06-14 11:23:00|1182.74|1177.34|1183.21|1177.81|1183.78|1178.38|1182.74|1177.34|40
1655205790000|2022-06-14 11:23:10|1182.88|1177.48|1181.13|1175.73|1184.31|1178.91|1181.07|1175.67|38
1655205800000|2022-06-14 11:23:20|1181.38|1175.98|1180.85|1175.45|1182.04|1176.64|1180.33|1174.93|37
1655205810000|2022-06-14 11:23:30|1181|1175.6|1180.82|1175.42|1181.92|1176.52|1180.65|1175.25|38
1655205820000|2022-06-14 11:23:40|1180.86|1175.46|1180.37|1174.97|1181.14|1175.74|1180.3|1174.9|38
1655205830000|2022-06-14 11:23:50|1180.24|1174.84|1180.01|1174.61|1180.51|1175.11|1179.98|1174.58|34
1655205840000|2022-06-14 11:24:00|1180|1174.6|1180.05|1174.65|1180.54|1175.14|1180|1174.6|37
1655205850000|2022-06-14 11:24:10|1179.99|1174.59|1180.11|1174.71|1180.58|1175.18|1179.99|1174.59|36
1655205860000|2022-06-14 11:24:20|1180.1|1174.7|1179.89|1174.49|1180.23|1174.83|1179.85|1174.45|38
1655205870000|2022-06-14 11:24:30|1179.78|1174.38|1180.29|1174.89|1180.32|1174.92|1179.78|1174.38|37
1655205880000|2022-06-14 11:24:40|1180.38|1174.98|1178.58|1173.18|1180.51|1175.11|1178.21|1172.81|39
1655205890000|2022-06-14 11:24:50|1178.77|1173.37|1178.81|1173.41|1178.96|1173.56|1178.19|1172.79|39
1655205900000|2022-06-14 11:25:00|1178.86|1173.46|1178.68|1173.28|1179.25|1173.85|1178.53|1173.13|38
1655205910000|2022-06-14 11:25:10|1178.91|1173.51|1177.39|1171.99|1178.98|1173.58|1177.39|1171.99|36
1655205920000|2022-06-14 11:25:20|1177.14|1171.74|1176.75|1171.35|1177.79|1172.39|1176.6|1171.2|39
1655205930000|2022-06-14 11:25:30|1176.71|1171.31|1173.73|1168.33|1176.82|1171.42|1173.73|1168.33|35
1655205940000|2022-06-14 11:25:40|1173.54|1168.14|1174.77|1169.37|1174.77|1169.37|1173.44|1168.04|39
1655205950000|2022-06-14 11:25:50|1174.88|1169.48|1174.75|1169.35|1175.29|1169.89|1174.44|1169.04|36
1655205960000|2022-06-14 11:26:00|1174.78|1169.38|1174.48|1169.08|1175.28|1169.88|1173.79|1168.39|39
1655205970000|2022-06-14 11:26:10|1174.34|1168.94|1173.77|1168.37|1175.41|1170.01|1173.77|1168.37|37
1655205980000|2022-06-14 11:26:20|1173.58|1168.18|1173.52|1168.12|1174.24|1168.84|1172.86|1167.46|39
1655205990000|2022-06-14 11:26:30|1173.51|1168.11|1176.23|1170.83|1176.23|1170.83|1173.23|1167.83|38
1655206000000|2022-06-14 11:26:40|1176.44|1171.04|1176.35|1170.95|1176.81|1171.41|1175.78|1170.38|37
1655206010000|2022-06-14 11:26:50|1176.36|1170.96|1176.56|1171.16|1177.26|1171.86|1176.27|1170.87|38
1655206020000|2022-06-14 11:27:00|1176.63|1171.23|1177.18|1171.78|1177.2|1171.8|1176.22|1170.82|37
1655206030000|2022-06-14 11:27:10|1177.21|1171.81|1176.7|1171.3|1177.58|1172.18|1176.7|1171.3|38
1655206040000|2022-06-14 11:27:20|1176.71|1171.31|1176.76|1171.36|1177.22|1171.82|1176.64|1171.24|37
1655206050000|2022-06-14 11:27:30|1176.7|1171.3|1176.92|1171.52|1177.09|1171.69|1176.47|1171.07|37
1655206060000|2022-06-14 11:27:40|1176.95|1171.55|1176.57|1171.17|1177.09|1171.69|1176.43|1171.03|38
1655206070000|2022-06-14 11:27:50|1176.58|1171.18|1175.88|1170.48|1176.6|1171.2|1175.56|1170.16|37
1655206080000|2022-06-14 11:28:00|1175.84|1170.44|1174.86|1169.46|1176.09|1170.69|1174.03|1168.63|34
1655206090000|2022-06-14 11:28:10|1174.75|1169.35|1175.07|1169.67|1175.16|1169.76|1174.15|1168.75|40
1655206100000|2022-06-14 11:28:20|1175.16|1169.76|1173.45|1168.05|1175.53|1170.13|1173.45|1168.05|40
1655206110000|2022-06-14 11:28:30|1173.56|1168.16|1170.81|1165.41|1173.71|1168.31|1170.81|1165.41|38
1655206120000|2022-06-14 11:28:40|1170.88|1165.48|1172.28|1166.88|1172.34|1166.94|1168.55|1163.15|38
1655206130000|2022-06-14 11:28:50|1172.44|1167.04|1171.41|1166.01|1172.45|1167.05|1170.63|1165.23|38
1655206140000|2022-06-14 11:29:00|1171.11|1165.71|1170.3|1164.9|1171.51|1166.11|1169.95|1164.55|39
1655206150000|2022-06-14 11:29:10|1170.4|1165|1170.07|1164.67|1170.9|1165.5|1170.07|1164.67|39
1655206160000|2022-06-14 11:29:20|1169.98|1164.58|1170.44|1165.04|1170.69|1165.29|1169.82|1164.42|37
1655206170000|2022-06-14 11:29:30|1170.12|1164.72|1170.23|1164.83|1170.85|1165.45|1169.72|1164.32|37
1655206180000|2022-06-14 11:29:40|1170.16|1164.76|1170.08|1164.68|1170.2|1164.8|1169.49|1164.09|39
1655206190000|2022-06-14 11:29:50|1170.02|1164.62|1170.11|1164.71|1170.41|1165.01|1170.02|1164.62|38
1655206200000|2022-06-14 11:30:00|1170.14|1164.74|1171.71|1166.31|1171.71|1166.31|1169.4|1164|40
1655206210000|2022-06-14 11:30:10|1171.78|1166.38|1170.11|1164.71|1172.66|1167.26|1169.66|1164.26|37
1655206220000|2022-06-14 11:30:20|1170.02|1164.62|1169.61|1164.21|1170.33|1164.93|1169.46|1164.06|39
1655206230000|2022-06-14 11:30:30|1169.44|1164.04|1170.56|1165.16|1170.57|1165.17|1169.41|1164.01|39
1655206240000|2022-06-14 11:30:40|1170.39|1164.99|1171.45|1166.05|1171.47|1166.07|1170.16|1164.76|39
1655206250000|2022-06-14 11:30:50|1171.31|1165.91|1171.39|1165.99|1171.61|1166.21|1170.4|1165|39
1655206260000|2022-06-14 11:31:00|1171.35|1165.95|1173.18|1167.78|1173.18|1167.78|1171.21|1165.81|39
1655206270000|2022-06-14 11:31:10|1173.09|1167.69|1174.35|1168.95|1174.39|1168.99|1173.09|1167.69|37
1655206280000|2022-06-14 11:31:20|1174.31|1168.91|1174.04|1168.64|1174.56|1169.16|1174.01|1168.61|37
1655206290000|2022-06-14 11:31:30|1174.06|1168.66|1173.46|1168.06|1174.2|1168.8|1173.28|1167.88|37
1655206300000|2022-06-14 11:31:40|1173.36|1167.96|1173.6|1168.2|1174|1168.6|1173.35|1167.95|36
1655206310000|2022-06-14 11:31:50|1173.56|1168.16|1173.86|1168.46|1174.17|1168.77|1173.55|1168.15|35
1655206320000|2022-06-14 11:32:00|1173.8|1168.4|1173.84|1168.44|1174.08|1168.68|1173.77|1168.37|38
1655206330000|2022-06-14 11:32:10|1173.89|1168.49|1173.5|1168.1|1174.39|1168.99|1173.5|1168.1|37
1655206340000|2022-06-14 11:32:20|1173.49|1168.09|1174.49|1169.09|1174.6|1169.2|1173.49|1168.09|39
1655206350000|2022-06-14 11:32:30|1174.48|1169.08|1173.39|1167.99|1174.48|1169.08|1173.24|1167.84|37
1655206360000|2022-06-14 11:32:40|1173.38|1167.98|1171.95|1166.55|1173.8|1168.4|1171.95|1166.55|40
1655206370000|2022-06-14 11:32:50|1171.86|1166.46|1171.82|1166.42|1172.06|1166.66|1171.79|1166.39|36
1655206380000|2022-06-14 11:33:00|1171.98|1166.58|1172.58|1167.18|1172.7|1167.3|1171.92|1166.52|38
1655206390000|2022-06-14 11:33:10|1172.45|1167.05|1172.33|1166.93|1172.82|1167.42|1172.08|1166.68|35
1655206400000|2022-06-14 11:33:20|1172.37|1166.97|1172.06|1166.66|1172.6|1167.2|1171.86|1166.46|39
1655206410000|2022-06-14 11:33:30|1172.05|1166.65|1172.03|1166.63|1172.33|1166.93|1171.94|1166.54|32
1655206420000|2022-06-14 11:33:40|1172.1|1166.7|1172.04|1166.64|1172.15|1166.75|1171.94|1166.54|37
1655206430000|2022-06-14 11:33:50|1172.02|1166.62|1171.18|1165.78|1172.29|1166.89|1171.05|1165.65|38
1655206440000|2022-06-14 11:34:00|1171.19|1165.79|1172.2|1166.8|1172.29|1166.89|1171.07|1165.67|36
1655206450000|2022-06-14 11:34:10|1172.21|1166.81|1170.44|1165.04|1172.21|1166.81|1169.28|1163.88|38
1655206460000|2022-06-14 11:34:20|1170.42|1165.02|1169.88|1164.48|1170.42|1165.02|1169.58|1164.18|36
1655206470000|2022-06-14 11:34:30|1169.91|1164.51|1169.85|1164.45|1170.15|1164.75|1169.72|1164.32|32
1655206480000|2022-06-14 11:34:40|1169.78|1164.38|1169.38|1163.98|1169.82|1164.42|1169.04|1163.64|37
1655206490000|2022-06-14 11:34:50|1169.25|1163.85|1169.05|1163.65|1169.34|1163.94|1168.73|1163.33|38
1655206500000|2022-06-14 11:35:00|1169.02|1163.62|1169.29|1163.89|1169.3|1163.9|1168.89|1163.49|39
1655206510000|2022-06-14 11:35:10|1169.36|1163.96|1171.6|1166.2|1171.83|1166.43|1168.88|1163.48|39
1655206520000|2022-06-14 11:35:20|1171.55|1166.15|1170.2|1164.8|1171.6|1166.2|1170.2|1164.8|36
1655206530000|2022-06-14 11:35:30|1169.92|1164.52|1170.95|1165.55|1171.99|1166.59|1168.26|1162.86|39
1655206540000|2022-06-14 11:35:40|1171.03|1165.63|1171.33|1165.93|1171.46|1166.06|1170.84|1165.44|37
1655206550000|2022-06-14 11:35:50|1171.36|1165.96|1171.59|1166.19|1172.32|1166.92|1171.2|1165.8|36
1655206560000|2022-06-14 11:36:00|1171.4|1166|1171.46|1166.06|1171.65|1166.25|1170.7|1165.3|40
1655206570000|2022-06-14 11:36:10|1171.34|1165.94|1171.2|1165.8|1171.88|1166.48|1171.1|1165.7|38
1655206580000|2022-06-14 11:36:20|1171.21|1165.81|1170.36|1164.96|1171.21|1165.81|1170.25|1164.85|36
1655206590000|2022-06-14 11:36:30|1170.08|1164.68|1169.79|1164.39|1170.08|1164.68|1169.59|1164.19|35
1655206600000|2022-06-14 11:36:40|1169.81|1164.41|1170.78|1165.38|1171.06|1165.66|1169.8|1164.4|37
1655206610000|2022-06-14 11:36:50|1170.77|1165.37|1170.03|1164.63|1170.95|1165.55|1170|1164.6|35
1655206620000|2022-06-14 11:37:00|1170.01|1164.61|1171.36|1165.96|1171.36|1165.96|1169.81|1164.41|36
1655206630000|2022-06-14 11:37:10|1171.42|1166.02|1172.27|1166.87|1172.54|1167.14|1170.97|1165.57|37
1655206640000|2022-06-14 11:37:20|1172.26|1166.86|1171.62|1166.22|1172.35|1166.95|1171.46|1166.06|33
1655206650000|2022-06-14 11:37:30|1171.61|1166.21|1172.38|1166.98|1172.38|1166.98|1171.6|1166.2|32
1655206660000|2022-06-14 11:37:40|1172.59|1167.19|1171.6|1166.2|1172.61|1167.21|1171.6|1166.2|39
1655206670000|2022-06-14 11:37:50|1171.56|1166.16|1170.82|1165.42|1171.56|1166.16|1170.62|1165.22|38
1655206680000|2022-06-14 11:38:00|1171.03|1165.63|1171.49|1166.09|1171.52|1166.12|1170.84|1165.44|38
1655206690000|2022-06-14 11:38:10|1171.5|1166.1|1172.53|1167.13|1172.53|1167.13|1171.42|1166.02|38
1655206700000|2022-06-14 11:38:20|1172.45|1167.05|1171.82|1166.42|1172.46|1167.06|1171.8|1166.4|38
1655206710000|2022-06-14 11:38:30|1171.83|1166.43|1170.83|1165.43|1171.83|1166.43|1170.65|1165.25|37
1655206720000|2022-06-14 11:38:40|1170.72|1165.32|1171.22|1165.82|1171.22|1165.82|1170.62|1165.22|36
1655206730000|2022-06-14 11:38:50|1171.42|1166.02|1170.72|1165.32|1171.42|1166.02|1170.37|1164.97|35
1655206740000|2022-06-14 11:39:00|1170.78|1165.38|1171.07|1165.67|1171.38|1165.98|1170.75|1165.35|37
1655206750000|2022-06-14 11:39:10|1171.12|1165.72|1170.75|1165.35|1171.66|1166.26|1170.75|1165.35|38
1655206760000|2022-06-14 11:39:20|1170.55|1165.15|1170.46|1165.06|1170.73|1165.33|1170.36|1164.96|39
1655206770000|2022-06-14 11:39:30|1170.44|1165.04|1168.82|1163.42|1170.82|1165.42|1168.55|1163.15|39
1655206780000|2022-06-14 11:39:40|1168.85|1163.45|1167.52|1162.12|1169.18|1163.78|1166.97|1161.57|38
1655206790000|2022-06-14 11:39:50|1167.67|1162.27|1166.41|1161.01|1167.7|1162.3|1166.41|1161.01|37
1655206800000|2022-06-14 11:40:00|1166.37|1160.97|1168.85|1163.45|1169.09|1163.69|1165.86|1160.46|39
1655206810000|2022-06-14 11:40:10|1168.46|1163.06|1166.22|1160.82|1168.46|1163.06|1165.46|1160.06|38
1655206820000|2022-06-14 11:40:20|1166.14|1160.74|1164.62|1159.22|1166.23|1160.83|1164.62|1159.22|38
1655206830000|2022-06-14 11:40:30|1164.73|1159.33|1164.17|1158.77|1164.73|1159.33|1163.69|1158.29|38
1655206840000|2022-06-14 11:40:40|1163.95|1158.55|1162.6|1157.2|1164.09|1158.69|1162.46|1157.06|39
1655206850000|2022-06-14 11:40:50|1162.45|1157.05|1163.76|1158.36|1164.28|1158.88|1162.26|1156.86|39
1655206860000|2022-06-14 11:41:00|1163.71|1158.31|1163.95|1158.55|1164.36|1158.96|1163.71|1158.31|38
1655206870000|2022-06-14 11:41:10|1163.87|1158.47|1163.09|1157.69|1164.04|1158.64|1162.87|1157.47|39
1655206880000|2022-06-14 11:41:20|1163.18|1157.78|1164.26|1158.86|1164.26|1158.86|1163.03|1157.63|39
1655206890000|2022-06-14 11:41:30|1163.91|1158.51|1163.38|1157.98|1164.37|1158.97|1163.38|1157.98|35
1655206900000|2022-06-14 11:41:40|1163.55|1158.15|1163.32|1157.92|1163.65|1158.25|1163.18|1157.78|37
1655206910000|2022-06-14 11:41:50|1163.63|1158.23|1164.04|1158.64|1164.3|1158.9|1163.41|1158.01|35
1655206920000|2022-06-14 11:42:00|1164.25|1158.85|1164.88|1159.48|1164.95|1159.55|1164.25|1158.85|35
1655206930000|2022-06-14 11:42:10|1165|1159.6|1164.81|1159.41|1165.38|1159.98|1164.21|1158.81|40
1655206940000|2022-06-14 11:42:20|1164.82|1159.42|1164.94|1159.54|1164.94|1159.54|1164.41|1159.01|38
1655206950000|2022-06-14 11:42:30|1164.79|1159.39|1164.13|1158.73|1164.9|1159.5|1163.91|1158.51|37
1655206960000|2022-06-14 11:42:40|1164.05|1158.65|1162.58|1157.18|1164.05|1158.65|1162.36|1156.96|32
1655206970000|2022-06-14 11:42:50|1162.6|1157.2|1162.48|1157.08|1163.18|1157.78|1162.41|1157.01|39
1655206980000|2022-06-14 11:43:00|1162.5|1157.1|1162.44|1157.04|1162.8|1157.4|1162.19|1156.79|37
1655206990000|2022-06-14 11:43:10|1162.45|1157.05|1160.56|1155.16|1162.89|1157.49|1160.56|1155.16|36
1655207000000|2022-06-14 11:43:20|1160.67|1155.27|1161.52|1156.12|1161.58|1156.18|1159.88|1154.48|39
1655207010000|2022-06-14 11:43:30|1161.64|1156.24|1160.33|1154.93|1161.84|1156.44|1160.29|1154.89|37
1655207020000|2022-06-14 11:43:40|1160.46|1155.06|1159.33|1153.93|1160.86|1155.46|1158.64|1153.24|38
1655207030000|2022-06-14 11:43:50|1159.48|1154.08|1159.35|1153.95|1159.88|1154.48|1158.91|1153.51|37
1655207040000|2022-06-14 11:44:00|1159.26|1153.86|1158.39|1152.99|1159.26|1153.86|1158.21|1152.81|39
1655207050000|2022-06-14 11:44:10|1158.65|1153.25|1158.99|1153.59|1159.23|1153.83|1158.65|1153.25|38
1655207060000|2022-06-14 11:44:20|1158.96|1153.56|1157.93|1152.53|1158.96|1153.56|1157.89|1152.49|36
1655207070000|2022-06-14 11:44:30|1158.11|1152.71|1157.27|1151.87|1158.49|1153.09|1157.22|1151.82|40
1655207080000|2022-06-14 11:44:40|1157.44|1152.04|1156.55|1151.15|1157.7|1152.3|1156.27|1150.87|37
1655207090000|2022-06-14 11:44:50|1156.52|1151.12|1157.29|1151.89|1157.73|1152.33|1156.52|1151.12|37
1655207100000|2022-06-14 11:45:00|1157.26|1151.86|1157.65|1152.25|1158.26|1152.86|1157.08|1151.68|37
1655207110000|2022-06-14 11:45:10|1157.67|1152.27|1157.61|1152.21|1158.7|1153.3|1157.61|1152.21|39
1655207120000|2022-06-14 11:45:20|1157.65|1152.25|1157.18|1151.78|1157.65|1152.25|1156.46|1151.06|37
1655207130000|2022-06-14 11:45:30|1157.48|1152.08|1156.62|1151.22|1157.65|1152.25|1156.62|1151.22|36
1655207140000|2022-06-14 11:45:40|1156.6|1151.2|1156.41|1151.01|1156.81|1151.41|1156.13|1150.73|40
1655207150000|2022-06-14 11:45:50|1156.56|1151.16|1158.79|1153.39|1158.87|1153.47|1156.56|1151.16|39
1655207160000|2022-06-14 11:46:00|1158.76|1153.36|1159.87|1154.47|1159.87|1154.47|1158.37|1152.97|39
1655207170000|2022-06-14 11:46:10|1159.95|1154.55|1160.78|1155.38|1161.22|1155.82|1159.77|1154.37|38
1655207180000|2022-06-14 11:46:20|1160.61|1155.21|1160.03|1154.63|1160.61|1155.21|1159.38|1153.98|39
1655207190000|2022-06-14 11:46:30|1160.09|1154.69|1161.12|1155.72|1161.22|1155.82|1160.09|1154.69|37
1655207200000|2022-06-14 11:46:40|1160.87|1155.47|1158.61|1153.21|1161.18|1155.78|1157.7|1152.3|40
1655207210000|2022-06-14 11:46:50|1159.06|1153.66|1159.84|1154.44|1160.29|1154.89|1159.06|1153.66|38
1655207220000|2022-06-14 11:47:00|1160.34|1154.94|1161.18|1155.78|1161.18|1155.78|1160.1|1154.7|40
1655207230000|2022-06-14 11:47:10|1161.1|1155.7|1162.61|1157.21|1162.83|1157.43|1161.06|1155.66|37
1655207240000|2022-06-14 11:47:20|1162.6|1157.2|1162.55|1157.15|1163|1157.6|1162.44|1157.04|39
1655207250000|2022-06-14 11:47:30|1162.62|1157.22|1162.33|1156.93|1163.19|1157.79|1162.29|1156.89|39
1655207260000|2022-06-14 11:47:40|1162.17|1156.77|1162.61|1157.21|1163.08|1157.68|1161.82|1156.42|39
1655207270000|2022-06-14 11:47:50|1162.63|1157.23|1163.29|1157.89|1163.46|1158.06|1162.54|1157.14|40
1655207280000|2022-06-14 11:48:00|1163.47|1158.07|1164.11|1158.71|1164.13|1158.73|1163.34|1157.94|38
1655207290000|2022-06-14 11:48:10|1164.01|1158.61|1165.16|1159.76|1165.53|1160.13|1164.01|1158.61|37
1655207300000|2022-06-14 11:48:20|1165.47|1160.07|1164.42|1159.02|1165.62|1160.22|1164.25|1158.85|37
1655207310000|2022-06-14 11:48:30|1164.28|1158.88|1164.75|1159.35|1165.25|1159.85|1164.24|1158.84|40
1655207320000|2022-06-14 11:48:40|1164.74|1159.34|1163.2|1157.8|1165|1159.6|1163.2|1157.8|40
1655207330000|2022-06-14 11:48:50|1163.25|1157.85|1163.27|1157.87|1163.44|1158.04|1162.5|1157.1|34
1655207340000|2022-06-14 11:49:00|1163.4|1158|1164.15|1158.75|1164.31|1158.91|1163.4|1158|37
1655207350000|2022-06-14 11:49:10|1163.87|1158.47|1163.79|1158.39|1164.51|1159.11|1163.79|1158.39|39
1655207360000|2022-06-14 11:49:20|1163.84|1158.44|1164.25|1158.85|1164.25|1158.85|1163.37|1157.97|34
1655207370000|2022-06-14 11:49:30|1164.07|1158.67|1164.54|1159.14|1164.59|1159.19|1164.01|1158.61|37
1655207380000|2022-06-14 11:49:40|1164.69|1159.29|1166.9|1161.5|1167.43|1162.03|1164.28|1158.88|39
1655207390000|2022-06-14 11:49:50|1167.21|1161.81|1166.79|1161.39|1168.01|1162.61|1166.75|1161.35|38
1655207400000|2022-06-14 11:50:00|1166.75|1161.35|1168.55|1163.15|1168.55|1163.15|1166.75|1161.35|38
1655207410000|2022-06-14 11:50:10|1168.62|1163.22|1171.74|1166.34|1171.74|1166.34|1168.34|1162.94|39
1655207420000|2022-06-14 11:50:20|1171.26|1165.86|1171.05|1165.65|1171.83|1166.43|1170.86|1165.46|37
1655207430000|2022-06-14 11:50:30|1170.95|1165.55|1170.51|1165.11|1171.36|1165.96|1170.51|1165.11|38
1655207440000|2022-06-14 11:50:40|1170.54|1165.14|1171.08|1165.68|1171.41|1166.01|1170.46|1165.06|40
1655207450000|2022-06-14 11:50:50|1171.2|1165.8|1169.93|1164.53|1171.69|1166.29|1169.93|1164.53|37
1655207460000|2022-06-14 11:51:00|1170.23|1164.83|1170.87|1165.47|1171.13|1165.73|1169.9|1164.5|39
1655207470000|2022-06-14 11:51:10|1170.68|1165.28|1171.02|1165.62|1171.26|1165.86|1170.68|1165.28|39
1655207480000|2022-06-14 11:51:20|1171.03|1165.63|1171.14|1165.74|1171.5|1166.1|1169.99|1164.59|39
1655207490000|2022-06-14 11:51:30|1171.17|1165.77|1170.48|1165.08|1171.53|1166.13|1170.33|1164.93|37
1655207500000|2022-06-14 11:51:40|1170.57|1165.17|1169.47|1164.07|1170.57|1165.17|1169.23|1163.83|38
1655207510000|2022-06-14 11:51:50|1169.36|1163.96|1168.88|1163.48|1169.63|1164.23|1168.8|1163.4|38
1655207520000|2022-06-14 11:52:00|1168.93|1163.53|1168.56|1163.16|1168.95|1163.55|1167.89|1162.49|35
1655207530000|2022-06-14 11:52:10|1168.51|1163.11|1170.23|1164.83|1170.25|1164.85|1168.17|1162.77|39
1655207540000|2022-06-14 11:52:20|1170.04|1164.64|1169.98|1164.58|1170.06|1164.66|1169.15|1163.75|39
1655207550000|2022-06-14 11:52:30|1170.05|1164.65|1170.66|1165.26|1170.74|1165.34|1170.04|1164.64|34
1655207560000|2022-06-14 11:52:40|1170.64|1165.24|1170.25|1164.85|1170.64|1165.24|1169.91|1164.51|37
1655207570000|2022-06-14 11:52:50|1170.28|1164.88|1169.62|1164.22|1170.28|1164.88|1169.23|1163.83|34
1655207580000|2022-06-14 11:53:00|1169.65|1164.25|1169.55|1164.15|1169.91|1164.51|1169.55|1164.15|37
1655207590000|2022-06-14 11:53:10|1169.44|1164.04|1168.73|1163.33|1169.53|1164.13|1168.55|1163.15|37
1655207600000|2022-06-14 11:53:20|1168.75|1163.35|1172.15|1166.75|1172.3|1166.9|1168.75|1163.35|39
1655207610000|2022-06-14 11:53:30|1172.07|1166.67|1172.09|1166.69|1172.12|1166.72|1171.73|1166.33|37
1655207620000|2022-06-14 11:53:40|1172.13|1166.73|1171.65|1166.25|1172.22|1166.82|1171.5|1166.1|37
1655207630000|2022-06-14 11:53:50|1171.84|1166.44|1170.77|1165.37|1172.37|1166.97|1170.56|1165.16|37
1655207640000|2022-06-14 11:54:00|1170.72|1165.32|1171.39|1165.99|1171.63|1166.23|1170.7|1165.3|38
1655207650000|2022-06-14 11:54:10|1171.53|1166.13|1171.43|1166.03|1171.58|1166.18|1171.09|1165.69|38
1655207660000|2022-06-14 11:54:20|1171.37|1165.97|1170.81|1165.41|1171.44|1166.04|1170.67|1165.27|37
1655207670000|2022-06-14 11:54:30|1170.91|1165.51|1170.1|1164.7|1171.05|1165.65|1170.1|1164.7|36
1655207680000|2022-06-14 11:54:40|1170.15|1164.75|1169.37|1163.97|1170.16|1164.76|1169.25|1163.85|33
1655207690000|2022-06-14 11:54:50|1169.21|1163.81|1168.99|1163.59|1169.62|1164.22|1168.81|1163.41|36
1655207700000|2022-06-14 11:55:00|1168.82|1163.42|1169.19|1163.79|1169.38|1163.98|1168.82|1163.42|40
1655207710000|2022-06-14 11:55:10|1169.1|1163.7|1169.02|1163.62|1169.1|1163.7|1168.34|1162.94|37
1655207720000|2022-06-14 11:55:20|1169.31|1163.91|1168.53|1163.13|1169.44|1164.04|1168.41|1163.01|33
1655207730000|2022-06-14 11:55:30|1168.54|1163.14|1170.18|1164.78|1170.38|1164.98|1168.51|1163.11|36
1655207740000|2022-06-14 11:55:40|1170.16|1164.76|1170.33|1164.93|1170.83|1165.43|1170.16|1164.76|37
1655207750000|2022-06-14 11:55:50|1170.32|1164.92|1170.6|1165.2|1170.64|1165.24|1170.32|1164.92|34
1655207760000|2022-06-14 11:56:00|1170.52|1165.12|1171.44|1166.04|1172.08|1166.68|1170.15|1164.75|37
1655207770000|2022-06-14 11:56:10|1171.54|1166.14|1172.07|1166.67|1172.82|1167.42|1171.24|1165.84|40
1655207780000|2022-06-14 11:56:20|1172.08|1166.68|1171.8|1166.4|1172.08|1166.68|1171.27|1165.87|37
1655207790000|2022-06-14 11:56:30|1171.85|1166.45|1172.89|1167.49|1173.1|1167.7|1171.85|1166.45|35
1655207800000|2022-06-14 11:56:40|1173.02|1167.62|1172.14|1166.74|1173.02|1167.62|1171.79|1166.39|36
1655207810000|2022-06-14 11:56:50|1172.15|1166.75|1170.58|1165.18|1172.22|1166.82|1170.58|1165.18|35
1655207820000|2022-06-14 11:57:00|1170.64|1165.24|1170.49|1165.09|1170.67|1165.27|1170.15|1164.75|39
1655207830000|2022-06-14 11:57:10|1171.37|1165.97|1173.49|1168.09|1173.58|1168.18|1171.37|1165.97|40
1655207840000|2022-06-14 11:57:20|1173.56|1168.16|1174.75|1169.35|1174.91|1169.51|1173.46|1168.06|38
1655207850000|2022-06-14 11:57:30|1175|1169.6|1173.38|1167.98|1175|1169.6|1173.29|1167.89|36
1655207860000|2022-06-14 11:57:40|1173.37|1167.97|1172.5|1167.1|1173.37|1167.97|1172.5|1167.1|37
1655207870000|2022-06-14 11:57:50|1172.57|1167.17|1172.75|1167.35|1172.95|1167.55|1172.45|1167.05|35
1655207880000|2022-06-14 11:58:00|1172.58|1167.18|1173.77|1168.37|1174|1168.6|1172.58|1167.18|36
1655207890000|2022-06-14 11:58:10|1173.86|1168.46|1174.68|1169.28|1174.82|1169.42|1173.83|1168.43|40
1655207900000|2022-06-14 11:58:20|1174.5|1169.1|1175.04|1169.64|1175.47|1170.07|1174.28|1168.88|39
1655207910000|2022-06-14 11:58:30|1175.01|1169.61|1177.24|1171.84|1177.53|1172.13|1174.76|1169.36|38
1655207920000|2022-06-14 11:58:40|1177.38|1171.98|1176.87|1171.47|1177.69|1172.29|1176.63|1171.23|38
1655207930000|2022-06-14 11:58:50|1176.69|1171.29|1177.19|1171.79|1177.38|1171.98|1176.69|1171.29|39
1655207940000|2022-06-14 11:59:00|1176.99|1171.59|1177.41|1172.01|1177.88|1172.48|1176.99|1171.59|38
1655207950000|2022-06-14 11:59:10|1177.35|1171.95|1176.74|1171.34|1177.79|1172.39|1176.57|1171.17|36
1655207960000|2022-06-14 11:59:20|1176.64|1171.24|1175.99|1170.59|1176.7|1171.3|1175.57|1170.17|40
1655207970000|2022-06-14 11:59:30|1175.95|1170.55|1175.49|1170.09|1176|1170.6|1175.37|1169.97|38
1655207980000|2022-06-14 11:59:40|1175.41|1170.01|1175.22|1169.82|1175.7|1170.3|1175.07|1169.67|39
1655207990000|2022-06-14 11:59:50|1175.33|1169.93|1176.63|1171.23|1176.63|1171.23|1174.76|1169.36|38
1655208000000|2022-06-14 12:00:00|1176.8|1171.4|1175.71|1170.31|1178.07|1172.67|1175.71|1170.31|36
1655208010000|2022-06-14 12:00:10|1175.69|1170.29|1174.66|1169.26|1175.69|1170.29|1173.85|1168.45|39
1655208020000|2022-06-14 12:00:20|1174.59|1169.19|1174.26|1168.86|1174.59|1169.19|1174.07|1168.67|36
1655208030000|2022-06-14 12:00:30|1174.23|1168.83|1175.68|1170.28|1175.79|1170.39|1174.06|1168.66|39
1655208040000|2022-06-14 12:00:40|1175.67|1170.27|1175.09|1169.69|1175.91|1170.51|1174.87|1169.47|36
1655208050000|2022-06-14 12:00:50|1175.07|1169.67|1174.8|1169.4|1175.12|1169.72|1174.67|1169.27|35
1655208060000|2022-06-14 12:01:00|1174.79|1169.39|1178|1172.6|1178|1172.6|1174.36|1168.96|39
1655208070000|2022-06-14 12:01:10|1177.8|1172.4|1178.27|1172.87|1179.22|1173.82|1177.8|1172.4|39
1655208080000|2022-06-14 12:01:20|1178.32|1172.92|1179.22|1173.82|1179.37|1173.97|1177.7|1172.3|38
1655208090000|2022-06-14 12:01:30|1179.24|1173.84|1179.28|1173.88|1179.32|1173.92|1178.62|1173.22|37
1655208100000|2022-06-14 12:01:40|1179.3|1173.9|1179.49|1174.09|1179.5|1174.1|1179.09|1173.69|38
1655208110000|2022-06-14 12:01:50|1179.48|1174.08|1179.19|1173.79|1179.67|1174.27|1179.07|1173.67|39
1655208120000|2022-06-14 12:02:00|1179.48|1174.08|1180.75|1175.35|1180.75|1175.35|1178.87|1173.47|38
1655208130000|2022-06-14 12:02:10|1180.88|1175.48|1182.43|1177.03|1183.18|1177.78|1180.8|1175.4|38
1655208140000|2022-06-14 12:02:20|1182.57|1177.17|1183.06|1177.66|1184.61|1179.21|1182.48|1177.08|39
1655208150000|2022-06-14 12:02:30|1183.21|1177.81|1182.35|1176.95|1183.9|1178.5|1182.24|1176.84|38
1655208160000|2022-06-14 12:02:40|1182.55|1177.15|1183.31|1177.91|1183.31|1177.91|1182.31|1176.91|37
1655208170000|2022-06-14 12:02:50|1184.7|1179.3|1184.91|1179.51|1185.43|1180.03|1184.51|1179.11|39
1655208180000|2022-06-14 12:03:00|1185.32|1179.92|1185.74|1180.34|1185.84|1180.44|1185.15|1179.75|40
1655208190000|2022-06-14 12:03:10|1185.71|1180.31|1185.82|1180.42|1185.97|1180.57|1185.25|1179.85|38
1655208200000|2022-06-14 12:03:20|1185.91|1180.51|1185.2|1179.8|1185.93|1180.53|1185.2|1179.8|39
1655208210000|2022-06-14 12:03:30|1185.13|1179.73|1185.26|1179.86|1185.64|1180.24|1184.46|1179.06|35
1655208220000|2022-06-14 12:03:40|1185.23|1179.83|1185.67|1180.27|1185.92|1180.52|1184.95|1179.55|39
1655208230000|2022-06-14 12:03:50|1185.96|1180.56|1187.77|1182.37|1187.78|1182.38|1185.86|1180.46|38
1655208240000|2022-06-14 12:04:00|1187.83|1182.43|1185.07|1179.67|1187.86|1182.46|1185.07|1179.67|38
1655208250000|2022-06-14 12:04:10|1184.88|1179.48|1183.35|1177.95|1184.88|1179.48|1183.35|1177.95|36
1655208260000|2022-06-14 12:04:20|1183.26|1177.86|1183.17|1177.77|1184.29|1178.89|1182.68|1177.28|38
1655208270000|2022-06-14 12:04:30|1183.34|1177.94|1183.07|1177.67|1183.46|1178.06|1182.94|1177.54|37
1655208280000|2022-06-14 12:04:40|1183.06|1177.66|1183.17|1177.77|1183.17|1177.77|1182.88|1177.48|38
1655208290000|2022-06-14 12:04:50|1183.25|1177.85|1183.06|1177.66|1183.27|1177.87|1182.75|1177.35|34
1655208300000|2022-06-14 12:05:00|1183.05|1177.65|1182.89|1177.49|1183.17|1177.77|1182.45|1177.05|35
1655208310000|2022-06-14 12:05:10|1182.83|1177.43|1184.4|1179|1184.63|1179.23|1182.76|1177.36|37
1655208320000|2022-06-14 12:05:20|1184.49|1179.09|1184.02|1178.62|1184.6|1179.2|1183.93|1178.53|36
1655208330000|2022-06-14 12:05:30|1184.11|1178.71|1183.07|1177.67|1184.11|1178.71|1182.86|1177.46|39
1655208340000|2022-06-14 12:05:40|1182.97|1177.57|1182.93|1177.53|1183.11|1177.71|1182.55|1177.15|36
1655208350000|2022-06-14 12:05:50|1182.9|1177.5|1181.99|1176.59|1182.96|1177.56|1181.9|1176.5|38
1655208360000|2022-06-14 12:06:00|1181.74|1176.34|1181.93|1176.53|1182.43|1177.03|1181.59|1176.19|39
1655208370000|2022-06-14 12:06:10|1181.91|1176.51|1182.02|1176.62|1183.16|1177.76|1181.85|1176.45|39
1655208380000|2022-06-14 12:06:20|1182.03|1176.63|1182.59|1177.19|1182.78|1177.38|1181.82|1176.42|36
1655208390000|2022-06-14 12:06:30|1182.63|1177.23|1181.47|1176.07|1182.66|1177.26|1181.41|1176.01|38
1655208400000|2022-06-14 12:06:40|1181.55|1176.15|1179.77|1174.37|1181.55|1176.15|1179.61|1174.21|38
1655208410000|2022-06-14 12:06:50|1179.72|1174.32|1182.42|1177.02|1182.47|1177.07|1179.72|1174.32|40
1655208420000|2022-06-14 12:07:00|1182.47|1177.07|1180.31|1174.91|1182.81|1177.41|1180.28|1174.88|36
1655208430000|2022-06-14 12:07:10|1180.23|1174.83|1179.37|1173.97|1180.29|1174.89|1179.35|1173.95|37
1655208440000|2022-06-14 12:07:20|1179.52|1174.12|1179.4|1174|1179.83|1174.43|1179.28|1173.88|36
1655208450000|2022-06-14 12:07:30|1179.3|1173.9|1178.9|1173.5|1179.38|1173.98|1177.99|1172.59|39
1655208460000|2022-06-14 12:07:40|1178.89|1173.49|1177.87|1172.47|1179.03|1173.63|1177.61|1172.21|36
1655208470000|2022-06-14 12:07:50|1177.91|1172.51|1178.08|1172.68|1178.51|1173.11|1177.5|1172.1|38
1655208480000|2022-06-14 12:08:00|1178.02|1172.62|1176.86|1171.46|1178.22|1172.82|1176.86|1171.46|36
1655208490000|2022-06-14 12:08:10|1176.87|1171.47|1177.96|1172.56|1178.2|1172.8|1176.62|1171.22|39
1655208500000|2022-06-14 12:08:20|1177.95|1172.55|1178.12|1172.72|1178.18|1172.78|1177.68|1172.28|40
1655208510000|2022-06-14 12:08:30|1178.01|1172.61|1177.17|1171.77|1178.11|1172.71|1177.1|1171.7|40
1655208520000|2022-06-14 12:08:40|1177.13|1171.73|1176.01|1170.61|1177.31|1171.91|1176.01|1170.61|36
1655208530000|2022-06-14 12:08:50|1175.99|1170.59|1175.72|1170.32|1175.99|1170.59|1175.18|1169.78|39
1655208540000|2022-06-14 12:09:00|1175.45|1170.05|1177.42|1172.02|1177.59|1172.19|1175.25|1169.85|39
1655208550000|2022-06-14 12:09:10|1177.3|1171.9|1175.91|1170.51|1177.41|1172.01|1175.91|1170.51|38
1655208560000|2022-06-14 12:09:20|1175.9|1170.5|1176.19|1170.79|1176.19|1170.79|1175.59|1170.19|35
1655208570000|2022-06-14 12:09:30|1176.24|1170.84|1174.35|1168.95|1176.26|1170.86|1174.35|1168.95|36
1655208580000|2022-06-14 12:09:40|1174.42|1169.02|1173.42|1168.02|1174.49|1169.09|1173.33|1167.93|36
1655208590000|2022-06-14 12:09:50|1173.34|1167.94|1173.03|1167.63|1173.66|1168.26|1172.94|1167.54|34
1655208600000|2022-06-14 12:10:00|1173.05|1167.65|1171.88|1166.48|1173.16|1167.76|1171.19|1165.79|37
1655208610000|2022-06-14 12:10:10|1172.04|1166.64|1170.91|1165.51|1172.04|1166.64|1170.68|1165.28|35
1655208620000|2022-06-14 12:10:20|1170.89|1165.49|1170.49|1165.09|1171.09|1165.69|1170.34|1164.94|35
1655208630000|2022-06-14 12:10:30|1170.46|1165.06|1170.19|1164.79|1170.69|1165.29|1170.02|1164.62|35
1655208640000|2022-06-14 12:10:40|1170.15|1164.75|1170.31|1164.91|1170.69|1165.29|1170.04|1164.64|39
1655208650000|2022-06-14 12:10:50|1170.29|1164.89|1170.11|1164.71|1170.88|1165.48|1169.94|1164.54|36
1655208660000|2022-06-14 12:11:00|1170.12|1164.72|1172.8|1167.4|1172.85|1167.45|1169.87|1164.47|39
1655208670000|2022-06-14 12:11:10|1172.83|1167.43|1171.88|1166.48|1172.86|1167.46|1171.55|1166.15|37
1655208680000|2022-06-14 12:11:20|1171.79|1166.39|1171.46|1166.06|1171.94|1166.54|1171.04|1165.64|38
1655208690000|2022-06-14 12:11:30|1171.72|1166.32|1172.88|1167.48|1172.92|1167.52|1171.7|1166.3|36
1655208700000|2022-06-14 12:11:40|1172.8|1167.4|1171.82|1166.42|1172.8|1167.4|1171.82|1166.42|39
1655208710000|2022-06-14 12:11:50|1172.01|1166.61|1171.9|1166.5|1172.21|1166.81|1171.45|1166.05|35
1655208720000|2022-06-14 12:12:00|1171.76|1166.36|1170.59|1165.19|1171.99|1166.59|1170.4|1165|38
1655208730000|2022-06-14 12:12:10|1170.63|1165.23|1172.2|1166.8|1172.55|1167.15|1170.6|1165.2|36
1655208740000|2022-06-14 12:12:20|1172.14|1166.74|1171.99|1166.59|1172.68|1167.28|1171.96|1166.56|38
1655208750000|2022-06-14 12:12:30|1171.9|1166.5|1170.97|1165.57|1172.21|1166.81|1170.97|1165.57|38
1655208760000|2022-06-14 12:12:40|1170.78|1165.38|1170.42|1165.02|1171.12|1165.72|1170.3|1164.9|35
1655208770000|2022-06-14 12:12:50|1170.29|1164.89|1170.58|1165.18|1170.69|1165.29|1169.95|1164.55|35
1655208780000|2022-06-14 12:13:00|1170.79|1165.39|1171.78|1166.38|1171.84|1166.44|1170.79|1165.39|37
1655208790000|2022-06-14 12:13:10|1171.67|1166.27|1170.68|1165.28|1171.83|1166.43|1170.53|1165.13|38
1655208800000|2022-06-14 12:13:20|1170.59|1165.19|1170.9|1165.5|1170.9|1165.5|1170.36|1164.96|39
1655208810000|2022-06-14 12:13:30|1170.79|1165.39|1172.09|1166.69|1172.38|1166.98|1170.76|1165.36|35
1655208820000|2022-06-14 12:13:40|1172.21|1166.81|1172.87|1167.47|1173.27|1167.87|1172.19|1166.79|38
1655208830000|2022-06-14 12:13:50|1172.75|1167.35|1173.38|1167.98|1173.53|1168.13|1172.71|1167.31|37
1655208840000|2022-06-14 12:14:00|1173.46|1168.06|1172.8|1167.4|1173.46|1168.06|1172.45|1167.05|38
1655208850000|2022-06-14 12:14:10|1172.92|1167.52|1174.72|1169.32|1174.72|1169.32|1172.8|1167.4|38
1655208860000|2022-06-14 12:14:20|1174.76|1169.36|1174.8|1169.4|1175.04|1169.64|1174.29|1168.89|39
1655208870000|2022-06-14 12:14:30|1174.78|1169.38|1174.87|1169.47|1175.28|1169.88|1174.7|1169.3|40
1655208880000|2022-06-14 12:14:40|1174.78|1169.38|1173.65|1168.25|1174.81|1169.41|1173.35|1167.95|37
1655208890000|2022-06-14 12:14:50|1173.59|1168.19|1172.97|1167.57|1173.67|1168.27|1172.91|1167.51|37
1655208900000|2022-06-14 12:15:00|1173.01|1167.61|1171.82|1166.42|1174.15|1168.75|1171.82|1166.42|37
1655208910000|2022-06-14 12:15:10|1171.56|1166.16|1170.51|1165.11|1171.56|1166.16|1170.42|1165.02|30
1655208920000|2022-06-14 12:15:20|1170.44|1165.04|1169.97|1164.57|1170.92|1165.52|1169.91|1164.51|35
1655208930000|2022-06-14 12:15:30|1169.98|1164.58|1169.99|1164.59|1170|1164.6|1169.46|1164.06|28
1655208940000|2022-06-14 12:15:40|1169.96|1164.56|1169.26|1163.86|1169.96|1164.56|1168.99|1163.59|23
1655208950000|2022-06-14 12:15:50|1169.27|1163.87|1170.96|1165.56|1171.25|1165.85|1168.86|1163.46|34
1655208960000|2022-06-14 12:16:00|1170.97|1165.57|1169.76|1164.36|1171.05|1165.65|1169.75|1164.35|36
1655208970000|2022-06-14 12:16:10|1169.91|1164.51|1169.23|1163.83|1169.98|1164.58|1169.11|1163.71|36
1655208980000|2022-06-14 12:16:20|1169.16|1163.76|1169.68|1164.28|1170.19|1164.79|1169.16|1163.76|35
1655208990000|2022-06-14 12:16:30|1169.64|1164.24|1168.55|1163.15|1169.67|1164.27|1168.38|1162.98|37
1655209000000|2022-06-14 12:16:40|1168.5|1163.1|1166.19|1160.79|1168.62|1163.22|1165.06|1159.66|37
1655209010000|2022-06-14 12:16:50|1166.45|1161.05|1167.15|1161.75|1167.15|1161.75|1165.42|1160.02|39
1655209020000|2022-06-14 12:17:00|1167.21|1161.81|1166.14|1160.74|1167.31|1161.91|1165.97|1160.57|39
1655209030000|2022-06-14 12:17:10|1166.2|1160.8|1165.39|1159.99|1166.96|1161.56|1165.18|1159.78|37
1655209040000|2022-06-14 12:17:20|1165.19|1159.79|1164.88|1159.48|1165.8|1160.4|1164.88|1159.48|35
1655209050000|2022-06-14 12:17:30|1164.99|1159.59|1166.04|1160.64|1166.47|1161.07|1164.88|1159.48|36
1655209060000|2022-06-14 12:17:40|1166.05|1160.65|1164.95|1159.55|1166.12|1160.72|1164.92|1159.52|39
1655209070000|2022-06-14 12:17:50|1165.03|1159.63|1165.3|1159.9|1165.31|1159.91|1164.97|1159.57|36
1655209080000|2022-06-14 12:18:00|1165.1|1159.7|1165.61|1160.21|1165.61|1160.21|1164.84|1159.44|35
1655209090000|2022-06-14 12:18:10|1165.59|1160.19|1166.68|1161.28|1166.68|1161.28|1165.54|1160.14|37
1655209100000|2022-06-14 12:18:20|1166.63|1161.23|1166.84|1161.44|1166.99|1161.59|1166.27|1160.87|38
1655209110000|2022-06-14 12:18:30|1166.75|1161.35|1166.6|1161.2|1166.82|1161.42|1166.24|1160.84|37
1655209120000|2022-06-14 12:18:40|1166.61|1161.21|1167.13|1161.73|1167.16|1161.76|1166.58|1161.18|34
1655209130000|2022-06-14 12:18:50|1167.08|1161.68|1167.38|1161.98|1167.48|1162.08|1167.08|1161.68|33
1655209140000|2022-06-14 12:19:00|1167.37|1161.97|1168.79|1163.39|1169.01|1163.61|1167.25|1161.85|40
1655209150000|2022-06-14 12:19:10|1168.45|1163.05|1169.1|1163.7|1169.1|1163.7|1167.78|1162.38|37
1655209160000|2022-06-14 12:19:20|1168.86|1163.46|1167.81|1162.41|1169.11|1163.71|1167.51|1162.11|36
1655209170000|2022-06-14 12:19:30|1167.8|1162.4|1167.47|1162.07|1167.99|1162.59|1167.47|1162.07|39
1655209180000|2022-06-14 12:19:40|1167.5|1162.1|1166.65|1161.25|1167.5|1162.1|1166.53|1161.13|36
1655209190000|2022-06-14 12:19:50|1166.47|1161.07|1166.64|1161.24|1166.64|1161.24|1165.8|1160.4|36
1655209200000|2022-06-14 12:20:00|1166.63|1161.23|1165.33|1159.93|1167.33|1161.93|1165.33|1159.93|39
1655209210000|2022-06-14 12:20:10|1165.1|1159.7|1164.9|1159.5|1166.63|1161.23|1164.75|1159.35|38
1655209220000|2022-06-14 12:20:20|1165.05|1159.65|1165.03|1159.63|1165.42|1160.02|1164.53|1159.13|38
1655209230000|2022-06-14 12:20:30|1165|1159.6|1165.25|1159.85|1165.3|1159.9|1164.55|1159.15|40
1655209240000|2022-06-14 12:20:40|1165.21|1159.81|1166.19|1160.79|1166.22|1160.82|1165.16|1159.76|33
1655209250000|2022-06-14 12:20:50|1166.06|1160.66|1166.82|1161.42|1166.82|1161.42|1166.04|1160.64|34
1655209260000|2022-06-14 12:21:00|1166.88|1161.48|1168.08|1162.68|1168.08|1162.68|1166.88|1161.48|38
1655209270000|2022-06-14 12:21:10|1168.09|1162.69|1168.15|1162.75|1168.96|1163.56|1168.09|1162.69|38
1655209280000|2022-06-14 12:21:20|1168.2|1162.8|1168.52|1163.12|1168.63|1163.23|1168.17|1162.77|33
1655209290000|2022-06-14 12:21:30|1168.49|1163.09|1168.35|1162.95|1168.58|1163.18|1168.34|1162.94|32
1655209300000|2022-06-14 12:21:40|1168.52|1163.12|1168.64|1163.24|1168.64|1163.24|1168.27|1162.87|32
1655209310000|2022-06-14 12:21:50|1168.59|1163.19|1168.52|1163.12|1168.59|1163.19|1168.38|1162.98|32
1655209320000|2022-06-14 12:22:00|1168.51|1163.11|1166.59|1161.19|1168.51|1163.11|1166.49|1161.09|36
1655209330000|2022-06-14 12:22:10|1166.62|1161.22|1167.05|1161.65|1167.8|1162.4|1166.52|1161.12|38
1655209340000|2022-06-14 12:22:20|1167.1|1161.7|1166.79|1161.39|1167.4|1162|1166.78|1161.38|37
1655209350000|2022-06-14 12:22:30|1166.73|1161.33|1165.32|1159.92|1166.95|1161.55|1165.3|1159.9|37
1655209360000|2022-06-14 12:22:40|1165.28|1159.88|1164.53|1159.13|1165.28|1159.88|1164.27|1158.87|36
1655209370000|2022-06-14 12:22:50|1164.67|1159.27|1165.9|1160.5|1166.16|1160.76|1164.55|1159.15|37
1655209380000|2022-06-14 12:23:00|1166.07|1160.67|1167.11|1161.71|1167.61|1162.21|1166.07|1160.67|38
1655209390000|2022-06-14 12:23:10|1167.13|1161.73|1166.92|1161.52|1167.16|1161.76|1166.25|1160.85|38
1655209400000|2022-06-14 12:23:20|1166.97|1161.57|1167.13|1161.73|1167.45|1162.05|1166.65|1161.25|39
1655209410000|2022-06-14 12:23:30|1167.31|1161.91|1167.84|1162.44|1167.93|1162.53|1167.31|1161.91|38
1655209420000|2022-06-14 12:23:40|1167.87|1162.47|1167|1161.6|1167.9|1162.5|1167|1161.6|38
1655209430000|2022-06-14 12:23:50|1167.13|1161.73|1167.85|1162.45|1167.88|1162.48|1166.98|1161.58|34
1655209440000|2022-06-14 12:24:00|1167.89|1162.49|1167.92|1162.52|1167.94|1162.54|1167.74|1162.34|34
1655209450000|2022-06-14 12:24:10|1167.93|1162.53|1168.05|1162.65|1168.2|1162.8|1167.87|1162.47|29
1655209460000|2022-06-14 12:24:20|1168.04|1162.64|1169.48|1164.08|1169.8|1164.4|1168.04|1162.64|33
1655209470000|2022-06-14 12:24:30|1169.53|1164.13|1169.31|1163.91|1170.38|1164.98|1169.3|1163.9|36
1655209480000|2022-06-14 12:24:40|1169.3|1163.9|1168.78|1163.38|1169.51|1164.11|1168.73|1163.33|26
1655209490000|2022-06-14 12:24:50|1168.8|1163.4|1167.83|1162.43|1168.87|1163.47|1167.83|1162.43|36
1655209500000|2022-06-14 12:25:00|1167.85|1162.45|1166.05|1160.65|1167.85|1162.45|1166.05|1160.65|34
1655209510000|2022-06-14 12:25:10|1166.02|1160.62|1164.6|1159.2|1166.16|1160.76|1164.58|1159.18|39
1655209520000|2022-06-14 12:25:20|1164.43|1159.03|1161.47|1156.07|1164.55|1159.15|1161.47|1156.07|35
1655209530000|2022-06-14 12:25:30|1161.62|1156.22|1162.6|1157.2|1163.17|1157.77|1161.59|1156.19|38
1655209540000|2022-06-14 12:25:40|1162.45|1157.05|1162.6|1157.2|1163.71|1158.31|1162.44|1157.04|40
1655209550000|2022-06-14 12:25:50|1162.57|1157.17|1164.01|1158.61|1164.01|1158.61|1162.57|1157.17|35
1655209560000|2022-06-14 12:26:00|1164.04|1158.64|1161.66|1156.26|1164.1|1158.7|1161.59|1156.19|39
1655209570000|2022-06-14 12:26:10|1161.63|1156.23|1164.75|1159.35|1164.75|1159.35|1160.98|1155.58|37
1655209580000|2022-06-14 12:26:20|1164.82|1159.42|1162.31|1156.91|1165.98|1160.58|1162.29|1156.89|39
1655209590000|2022-06-14 12:26:30|1162.28|1156.88|1162.09|1156.69|1163.49|1158.09|1161.57|1156.17|37
1655209600000|2022-06-14 12:26:40|1162.34|1156.94|1161.51|1156.11|1162.59|1157.19|1161.45|1156.05|36
1655209610000|2022-06-14 12:26:50|1161.64|1156.24|1161.92|1156.52|1162.34|1156.94|1161.23|1155.83|36
1655209620000|2022-06-14 12:27:00|1161.88|1156.48|1160.47|1155.07|1161.88|1156.48|1160.47|1155.07|37
1655209630000|2022-06-14 12:27:10|1160.36|1154.96|1159.68|1154.28|1160.65|1155.25|1159.45|1154.05|38
1655209640000|2022-06-14 12:27:20|1159.95|1154.55|1160.48|1155.08|1161.06|1155.66|1159.95|1154.55|37
1655209650000|2022-06-14 12:27:30|1160.52|1155.12|1163.03|1157.63|1163.03|1157.63|1160.52|1155.12|38
1655209660000|2022-06-14 12:27:40|1163.22|1157.82|1163.14|1157.74|1163.22|1157.82|1162.62|1157.22|37
1655209670000|2022-06-14 12:27:50|1163.29|1157.89|1164.63|1159.23|1164.73|1159.33|1163.15|1157.75|39
1655209680000|2022-06-14 12:28:00|1164.64|1159.24|1164.52|1159.12|1164.98|1159.58|1164.43|1159.03|38
1655209690000|2022-06-14 12:28:10|1164.53|1159.13|1161.91|1156.51|1164.74|1159.34|1161.91|1156.51|38
1655209700000|2022-06-14 12:28:20|1162.08|1156.68|1161.7|1156.3|1163.25|1157.85|1161.65|1156.25|40
1655209710000|2022-06-14 12:28:30|1161.63|1156.23|1163.01|1157.61|1163.21|1157.81|1161.63|1156.23|38
1655209720000|2022-06-14 12:28:40|1163.1|1157.7|1163.29|1157.89|1163.83|1158.43|1162.51|1157.11|39
1655209730000|2022-06-14 12:28:50|1163.32|1157.92|1162.58|1157.18|1164.13|1158.73|1162.58|1157.18|37
1655209740000|2022-06-14 12:29:00|1162.67|1157.27|1163.17|1157.77|1163.43|1158.03|1162.56|1157.16|40
1655209750000|2022-06-14 12:29:10|1163.15|1157.75|1162.81|1157.41|1163.31|1157.91|1162.09|1156.69|38
1655209760000|2022-06-14 12:29:20|1162.82|1157.42|1163.22|1157.82|1163.48|1158.08|1162.71|1157.31|39
1655209770000|2022-06-14 12:29:30|1163.25|1157.85|1162.75|1157.35|1163.36|1157.96|1162.55|1157.15|34
1655209780000|2022-06-14 12:29:40|1162.67|1157.27|1162.54|1157.14|1163.01|1157.61|1162.15|1156.75|38
1655209790000|2022-06-14 12:29:50|1162.34|1156.94|1161.46|1156.06|1162.79|1157.39|1161.2|1155.8|39
1655209800000|2022-06-14 12:30:00|1161.35|1155.95|1165.67|1160.27|1166.5|1161.1|1161.35|1155.95|39
1655209810000|2022-06-14 12:30:10|1165.58|1160.18|1163.4|1158|1166.32|1160.92|1163.07|1157.67|38
1655209820000|2022-06-14 12:30:20|1163.48|1158.08|1164.05|1158.65|1164.57|1159.17|1163.27|1157.87|39
1655209830000|2022-06-14 12:30:30|1164.39|1158.99|1166.69|1161.29|1166.7|1161.3|1164.21|1158.81|38
1655209840000|2022-06-14 12:30:40|1166.75|1161.35|1166.82|1161.42|1167.23|1161.83|1165.98|1160.58|37
1655209850000|2022-06-14 12:30:50|1166.67|1161.27|1165.97|1160.57|1166.67|1161.27|1165.77|1160.37|36
1655209860000|2022-06-14 12:31:00|1166.3|1160.9|1168.13|1162.73|1168.13|1162.73|1165.91|1160.51|37
1655209870000|2022-06-14 12:31:10|1168.44|1163.04|1171.5|1166.1|1172.93|1167.53|1168.4|1163|35
1655209880000|2022-06-14 12:31:20|1171.72|1166.32|1173.53|1168.13|1174.58|1169.18|1171.48|1166.08|39
1655209890000|2022-06-14 12:31:30|1173.65|1168.25|1176.69|1171.29|1177.93|1172.53|1173.65|1168.25|40
1655209900000|2022-06-14 12:31:40|1176.32|1170.92|1175.41|1170.01|1176.48|1171.08|1174.69|1169.29|38
1655209910000|2022-06-14 12:31:50|1175.14|1169.74|1174.29|1168.89|1175.14|1169.74|1173.33|1167.93|40
1655209920000|2022-06-14 12:32:00|1174.23|1168.83|1178.36|1172.96|1178.53|1173.13|1173.88|1168.48|40
1655209930000|2022-06-14 12:32:10|1178.46|1173.06|1179.1|1173.7|1179.1|1173.7|1177.07|1171.67|39
1655209940000|2022-06-14 12:32:20|1179.66|1174.26|1181.05|1175.65|1181.84|1176.44|1179.16|1173.76|38
1655209950000|2022-06-14 12:32:30|1180.56|1175.16|1184.81|1179.41|1185.59|1180.19|1180.56|1175.16|39
1655209960000|2022-06-14 12:32:40|1184.79|1179.39|1184.24|1178.84|1186.13|1180.73|1184.24|1178.84|38
1655209970000|2022-06-14 12:32:50|1184.43|1179.03|1186.3|1180.9|1186.52|1181.12|1184.43|1179.03|39
1655209980000|2022-06-14 12:33:00|1186.46|1181.06|1186.85|1181.45|1189.54|1184.14|1186.13|1180.73|40
1655209990000|2022-06-14 12:33:10|1186.75|1181.35|1185.57|1180.17|1187.27|1181.87|1185.43|1180.03|39
1655210000000|2022-06-14 12:33:20|1185.48|1180.08|1187.08|1181.68|1187.63|1182.23|1185.48|1180.08|39
1655210010000|2022-06-14 12:33:30|1186.51|1181.11|1185.74|1180.34|1186.58|1181.18|1185.18|1179.78|40
1655210020000|2022-06-14 12:33:40|1185.76|1180.36|1185.09|1179.69|1185.79|1180.39|1184.63|1179.23|37
1655210030000|2022-06-14 12:33:50|1185.06|1179.66|1185.52|1180.12|1185.8|1180.4|1184.52|1179.12|36
1655210040000|2022-06-14 12:34:00|1185.54|1180.14|1189.57|1184.17|1189.6|1184.2|1185.54|1180.14|38
1655210050000|2022-06-14 12:34:10|1189.56|1184.16|1189.58|1184.18|1190.25|1184.85|1189.12|1183.72|40
1655210060000|2022-06-14 12:34:20|1189.74|1184.34|1189.07|1183.67|1189.9|1184.5|1189.07|1183.67|37
1655210070000|2022-06-14 12:34:30|1189.17|1183.77|1188.65|1183.25|1189.41|1184.01|1188|1182.6|38
1655210080000|2022-06-14 12:34:40|1188.61|1183.21|1189.99|1184.59|1190.15|1184.75|1188.47|1183.07|40
1655210090000|2022-06-14 12:34:50|1189.96|1184.56|1188.32|1182.92|1190.42|1185.02|1188.32|1182.92|36
1655210100000|2022-06-14 12:35:00|1188.84|1183.44|1189.11|1183.71|1189.75|1184.35|1188.41|1183.01|38
1655210110000|2022-06-14 12:35:10|1189.17|1183.77|1189.05|1183.65|1189.58|1184.18|1188.37|1182.97|33
1655210120000|2022-06-14 12:35:20|1189.07|1183.67|1188.24|1182.84|1189.18|1183.78|1187.83|1182.43|38
1655210130000|2022-06-14 12:35:30|1188.09|1182.69|1187.06|1181.66|1188.18|1182.78|1187.06|1181.66|39
1655210140000|2022-06-14 12:35:40|1186.97|1181.57|1185.73|1180.33|1187.04|1181.64|1185.33|1179.93|38
1655210150000|2022-06-14 12:35:50|1185.83|1180.43|1188.05|1182.65|1188.05|1182.65|1184.96|1179.56|39
1655210160000|2022-06-14 12:36:00|1188.19|1182.79|1190.62|1185.22|1190.62|1185.22|1188.19|1182.79|37
1655210170000|2022-06-14 12:36:10|1190.79|1185.39|1196.06|1190.66|1196.36|1190.96|1190.76|1185.36|38
1655210180000|2022-06-14 12:36:20|1196.26|1190.86|1195.82|1190.42|1196.5|1191.1|1195.37|1189.97|37
1655210190000|2022-06-14 12:36:30|1195.81|1190.41|1195.16|1189.76|1195.81|1190.41|1194.91|1189.51|40
1655210200000|2022-06-14 12:36:40|1195.39|1189.99|1196.26|1190.86|1196.52|1191.12|1194.9|1189.5|37
1655210210000|2022-06-14 12:36:50|1196.28|1190.88|1198.64|1193.24|1198.64|1193.24|1195.96|1190.56|39
1655210220000|2022-06-14 12:37:00|1198.6|1193.2|1201.22|1195.82|1204.01|1198.61|1198.6|1193.2|40
1655210230000|2022-06-14 12:37:10|1200.96|1195.56|1202.25|1196.85|1202.25|1196.85|1200.9|1195.5|38
1655210240000|2022-06-14 12:37:20|1202.22|1196.82|1201.17|1195.77|1202.48|1197.08|1200.75|1195.35|39
1655210250000|2022-06-14 12:37:30|1201.11|1195.71|1201.1|1195.7|1201.33|1195.93|1200.34|1194.94|40
1655210260000|2022-06-14 12:37:40|1201.06|1195.66|1200.42|1195.02|1201.41|1196.01|1198.55|1193.15|38
1655210270000|2022-06-14 12:37:50|1200.45|1195.05|1203.15|1197.75|1203.15|1197.75|1200.43|1195.03|37
1655210280000|2022-06-14 12:38:00|1203.1|1197.7|1205.73|1200.33|1207.02|1201.62|1202.84|1197.44|40
1655210290000|2022-06-14 12:38:10|1205.72|1200.32|1204.94|1199.54|1206.14|1200.74|1204.54|1199.14|36
1655210300000|2022-06-14 12:38:20|1204.96|1199.56|1202.64|1197.24|1205.35|1199.95|1202.64|1197.24|36
1655210310000|2022-06-14 12:38:30|1202.54|1197.14|1202.08|1196.68|1202.85|1197.45|1202.08|1196.68|35
1655210320000|2022-06-14 12:38:40|1202.18|1196.78|1200.73|1195.33|1202.5|1197.1|1200.73|1195.33|37
1655210330000|2022-06-14 12:38:50|1200.88|1195.48|1204.19|1198.79|1204.25|1198.85|1200.21|1194.81|40
1655210340000|2022-06-14 12:39:00|1204.1|1198.7|1202.76|1197.36|1204.1|1198.7|1202.37|1196.97|38
1655210350000|2022-06-14 12:39:10|1202.81|1197.41|1202.39|1196.99|1202.85|1197.45|1202.38|1196.98|39
1655210360000|2022-06-14 12:39:20|1202.38|1196.98|1201.53|1196.13|1202.42|1197.02|1200.95|1195.55|38
1655210370000|2022-06-14 12:39:30|1201.56|1196.16|1201.28|1195.88|1201.67|1196.27|1201.02|1195.62|38
1655210380000|2022-06-14 12:39:40|1201.14|1195.74|1200.85|1195.45|1201.45|1196.05|1200.66|1195.26|38
1655210390000|2022-06-14 12:39:50|1200.84|1195.44|1200.73|1195.33|1200.86|1195.46|1200.58|1195.18|38
1655210400000|2022-06-14 12:40:00|1200.7|1195.3|1200.31|1194.91|1200.7|1195.3|1199.72|1194.32|40
1655210410000|2022-06-14 12:40:10|1200.3|1194.9|1202.06|1196.66|1202.06|1196.66|1200.16|1194.76|39
1655210420000|2022-06-14 12:40:20|1202.13|1196.73|1201.99|1196.59|1203.83|1198.43|1201.88|1196.48|38
1655210430000|2022-06-14 12:40:30|1202.18|1196.78|1202.03|1196.63|1202.48|1197.08|1201.92|1196.52|36
1655210440000|2022-06-14 12:40:40|1202.11|1196.71|1201.05|1195.65|1202.33|1196.93|1200.81|1195.41|39
1655210450000|2022-06-14 12:40:50|1201.15|1195.75|1205.19|1199.79|1205.19|1199.79|1201.15|1195.75|33
1655210460000|2022-06-14 12:41:00|1204.69|1199.29|1204.37|1198.97|1205.2|1199.8|1202.9|1197.5|38
1655210470000|2022-06-14 12:41:10|1204.45|1199.05|1207.95|1202.55|1208.02|1202.62|1204.29|1198.89|37
1655210480000|2022-06-14 12:41:20|1208.09|1202.69|1217.81|1212.41|1217.81|1212.41|1208.04|1202.64|36
1655210490000|2022-06-14 12:41:30|1217.76|1212.36|1216.46|1211.06|1218.86|1213.46|1214.16|1208.76|40
1655210500000|2022-06-14 12:41:40|1216.58|1211.18|1213.44|1208.04|1216.73|1211.33|1212.43|1207.03|39
1655210510000|2022-06-14 12:41:50|1213.5|1208.1|1214.32|1208.92|1215.02|1209.62|1212.77|1207.37|39
1655210520000|2022-06-14 12:42:00|1214.24|1208.84|1216.64|1211.24|1217.07|1211.67|1214.24|1208.84|40
1655210530000|2022-06-14 12:42:10|1216.77|1211.37|1214.46|1209.06|1216.77|1211.37|1214.46|1209.06|40
1655210540000|2022-06-14 12:42:20|1214.52|1209.12|1216.14|1210.74|1216.42|1211.02|1214.52|1209.12|38
1655210550000|2022-06-14 12:42:30|1216.32|1210.92|1215.91|1210.51|1216.48|1211.08|1215.79|1210.39|40
1655210560000|2022-06-14 12:42:40|1215.82|1210.42|1215.26|1209.86|1215.82|1210.42|1214.28|1208.88|37
1655210570000|2022-06-14 12:42:50|1215.22|1209.82|1211.32|1205.92|1215.22|1209.82|1210.98|1205.58|40
1655210580000|2022-06-14 12:43:00|1211.19|1205.79|1211.42|1206.02|1211.63|1206.23|1210.62|1205.22|35
1655210590000|2022-06-14 12:43:10|1211.57|1206.17|1214.19|1208.79|1214.19|1208.79|1211.39|1205.99|40
1655210600000|2022-06-14 12:43:20|1214.04|1208.64|1212.06|1206.66|1214.04|1208.64|1211.86|1206.46|38
1655210610000|2022-06-14 12:43:30|1212.19|1206.79|1212.59|1207.19|1212.64|1207.24|1211.91|1206.51|37
1655210620000|2022-06-14 12:43:40|1212.5|1207.1|1210.74|1205.34|1212.52|1207.12|1210.49|1205.09|39
1655210630000|2022-06-14 12:43:50|1210.58|1205.18|1209.7|1204.3|1210.64|1205.24|1209.47|1204.07|39
1655210640000|2022-06-14 12:44:00|1209.66|1204.26|1209.45|1204.05|1209.89|1204.49|1209.05|1203.65|32
1655210650000|2022-06-14 12:44:10|1209.41|1204.01|1207.74|1202.34|1209.45|1204.05|1207.74|1202.34|27
1655210660000|2022-06-14 12:44:20|1207.76|1202.36|1209.23|1203.83|1209.63|1204.23|1207.74|1202.34|31
1655210670000|2022-06-14 12:44:30|1209.25|1203.85|1208.59|1203.19|1209.25|1203.85|1208.41|1203.01|31
1655210680000|2022-06-14 12:44:40|1208.66|1203.26|1207.36|1201.96|1209.54|1204.14|1207.36|1201.96|30
1655210690000|2022-06-14 12:44:50|1207.39|1201.99|1207.4|1202|1207.85|1202.45|1205.72|1200.32|36
1655210700000|2022-06-14 12:45:00|1207.55|1202.15|1206.67|1201.27|1207.55|1202.15|1206.1|1200.7|40
1655210710000|2022-06-14 12:45:10|1206.64|1201.24|1206.81|1201.41|1207.86|1202.46|1206.25|1200.85|38
1655210720000|2022-06-14 12:45:20|1206.78|1201.38|1205.99|1200.59|1206.81|1201.41|1205.99|1200.59|38
1655210730000|2022-06-14 12:45:30|1206.07|1200.67|1206.27|1200.87|1206.38|1200.98|1205.5|1200.1|39
1655210740000|2022-06-14 12:45:40|1206.33|1200.93|1210.41|1205.01|1210.41|1205.01|1206.33|1200.93|40
1655210750000|2022-06-14 12:45:50|1210.37|1204.97|1213.41|1208.01|1213.52|1208.12|1209.97|1204.57|39
1655210760000|2022-06-14 12:46:00|1213.7|1208.3|1210.28|1204.88|1213.7|1208.3|1210.2|1204.8|38
1655210770000|2022-06-14 12:46:10|1210.15|1204.75|1209.06|1203.66|1210.93|1205.53|1208.99|1203.59|37
1655210780000|2022-06-14 12:46:20|1209.3|1203.9|1212.2|1206.8|1212.31|1206.91|1209.3|1203.9|38
1655210790000|2022-06-14 12:46:30|1212.13|1206.73|1213.56|1208.16|1213.56|1208.16|1211.61|1206.21|39
1655210800000|2022-06-14 12:46:40|1213.42|1208.02|1213.36|1207.96|1214.57|1209.17|1213.2|1207.8|39
1655210810000|2022-06-14 12:46:50|1213.42|1208.02|1214.79|1209.39|1214.79|1209.39|1213.42|1208.02|40
1655210820000|2022-06-14 12:47:00|1214.84|1209.44|1217.68|1212.28|1218.26|1212.86|1214.84|1209.44|38
1655210830000|2022-06-14 12:47:10|1217.69|1212.29|1216.54|1211.14|1218.54|1213.14|1216.46|1211.06|39
1655210840000|2022-06-14 12:47:20|1216.56|1211.16|1215.17|1209.77|1216.69|1211.29|1215.17|1209.77|39
1655210850000|2022-06-14 12:47:30|1215.18|1209.78|1212.78|1207.38|1215.25|1209.85|1212.78|1207.38|38
1655210860000|2022-06-14 12:47:40|1212.47|1207.07|1211.84|1206.44|1212.5|1207.1|1211.5|1206.1|36
1655210870000|2022-06-14 12:47:50|1211.92|1206.52|1211.32|1205.92|1211.98|1206.58|1211.32|1205.92|36
1655210880000|2022-06-14 12:48:00|1211.42|1206.02|1210.76|1205.36|1211.64|1206.24|1210.51|1205.11|38
1655210890000|2022-06-14 12:48:10|1210.82|1205.42|1209.08|1203.68|1211.68|1206.28|1208.8|1203.4|39
1655210900000|2022-06-14 12:48:20|1208.81|1203.41|1206.77|1201.37|1208.83|1203.43|1206.46|1201.06|40
1655210910000|2022-06-14 12:48:30|1206.67|1201.27|1205.59|1200.19|1206.75|1201.35|1205.59|1200.19|37
1655210920000|2022-06-14 12:48:40|1205.45|1200.05|1205.06|1199.66|1205.78|1200.38|1204.94|1199.54|39
1655210930000|2022-06-14 12:48:50|1204.98|1199.58|1205.76|1200.36|1206|1200.6|1204.98|1199.58|36
1655210940000|2022-06-14 12:49:00|1205.9|1200.5|1204.44|1199.04|1205.93|1200.53|1203.8|1198.4|38
1655210950000|2022-06-14 12:49:10|1204.17|1198.77|1201.85|1196.45|1204.19|1198.79|1201.85|1196.45|39
1655210960000|2022-06-14 12:49:20|1201.67|1196.27|1200.91|1195.51|1202.35|1196.95|1200.91|1195.51|40
1655210970000|2022-06-14 12:49:30|1200.9|1195.5|1201.78|1196.38|1202.21|1196.81|1200.9|1195.5|40
1655210980000|2022-06-14 12:49:40|1201.71|1196.31|1199.61|1194.21|1201.73|1196.33|1199.54|1194.14|40
1655210990000|2022-06-14 12:49:50|1199.4|1194|1199.5|1194.1|1199.77|1194.37|1199.24|1193.84|38
1655211000000|2022-06-14 12:50:00|1199.44|1194.04|1200.95|1195.55|1200.95|1195.55|1199.08|1193.68|38
1655211010000|2022-06-14 12:50:10|1201.12|1195.72|1199.29|1193.89|1201.37|1195.97|1199.21|1193.81|38
1655211020000|2022-06-14 12:50:20|1199.07|1193.67|1196.39|1190.99|1199.07|1193.67|1196.11|1190.71|38
1655211030000|2022-06-14 12:50:30|1196.36|1190.96|1198.29|1192.89|1198.29|1192.89|1196.1|1190.7|38
1655211040000|2022-06-14 12:50:40|1198.33|1192.93|1196.82|1191.42|1198.61|1193.21|1196.82|1191.42|38
1655211050000|2022-06-14 12:50:50|1196.72|1191.32|1199.95|1194.55|1200.05|1194.65|1196.19|1190.79|40
1655211060000|2022-06-14 12:51:00|1199.97|1194.57|1199.74|1194.34|1199.97|1194.57|1198.8|1193.4|39
1655211070000|2022-06-14 12:51:10|1199.62|1194.22|1201.4|1196|1201.68|1196.28|1199.51|1194.11|39
1655211080000|2022-06-14 12:51:20|1201.37|1195.97|1201.76|1196.36|1202.56|1197.16|1201.37|1195.97|40
1655211090000|2022-06-14 12:51:30|1201.74|1196.34|1202.28|1196.88|1202.59|1197.19|1201.31|1195.91|39
1655211100000|2022-06-14 12:51:40|1202.34|1196.94|1201.26|1195.86|1202.42|1197.02|1201.11|1195.71|37
1655211110000|2022-06-14 12:51:50|1201.12|1195.72|1199.13|1193.73|1201.13|1195.73|1198.98|1193.58|38
1655211120000|2022-06-14 12:52:00|1198.98|1193.58|1197.45|1192.05|1199.55|1194.15|1196.97|1191.57|38
1655211130000|2022-06-14 12:52:10|1197.34|1191.94|1198.83|1193.43|1198.83|1193.43|1197.34|1191.94|39
1655211140000|2022-06-14 12:52:20|1198.84|1193.44|1198.5|1193.1|1199.14|1193.74|1198.36|1192.96|38
1655211150000|2022-06-14 12:52:30|1198.54|1193.14|1200.08|1194.68|1200.09|1194.69|1198.25|1192.85|37
1655211160000|2022-06-14 12:52:40|1199.99|1194.59|1199.8|1194.4|1200.14|1194.74|1199.37|1193.97|38
1655211170000|2022-06-14 12:52:50|1199.84|1194.44|1199.78|1194.38|1200.69|1195.29|1199.72|1194.32|37
1655211180000|2022-06-14 12:53:00|1200.11|1194.71|1202.53|1197.13|1202.97|1197.57|1199.9|1194.5|37
1655211190000|2022-06-14 12:53:10|1202.36|1196.96|1202.65|1197.25|1202.92|1197.52|1202.14|1196.74|39
1655211200000|2022-06-14 12:53:20|1202.59|1197.19|1204.26|1198.86|1204.26|1198.86|1202.06|1196.66|36
1655211210000|2022-06-14 12:53:30|1203.99|1198.59|1204.17|1198.77|1204.4|1199|1203.91|1198.51|40
1655211220000|2022-06-14 12:53:40|1204.21|1198.81|1203.31|1197.91|1204.24|1198.84|1202.38|1196.98|38
1655211230000|2022-06-14 12:53:50|1203.22|1197.82|1203.48|1198.08|1203.64|1198.24|1202.71|1197.31|37
1655211240000|2022-06-14 12:54:00|1203.52|1198.12|1202.46|1197.06|1203.52|1198.12|1202.11|1196.71|36
1655211250000|2022-06-14 12:54:10|1202.43|1197.03|1201.75|1196.35|1202.43|1197.03|1200.99|1195.59|37
1655211260000|2022-06-14 12:54:20|1201.83|1196.43|1201.78|1196.38|1202.16|1196.76|1201.5|1196.1|38
1655211270000|2022-06-14 12:54:30|1201.89|1196.49|1201.68|1196.28|1202|1196.6|1201.54|1196.14|38
1655211280000|2022-06-14 12:54:40|1201.53|1196.13|1201.77|1196.37|1202.43|1197.03|1201.48|1196.08|38
1655211290000|2022-06-14 12:54:50|1201.76|1196.36|1203.85|1198.45|1203.9|1198.5|1201.76|1196.36|39
1655211300000|2022-06-14 12:55:00|1203.81|1198.41|1204.41|1199.01|1204.43|1199.03|1203.78|1198.38|38
1655211310000|2022-06-14 12:55:10|1204.5|1199.1|1206.7|1201.3|1206.93|1201.53|1204.5|1199.1|38
1655211320000|2022-06-14 12:55:20|1206.84|1201.44|1206.64|1201.24|1207.26|1201.86|1206.48|1201.08|40
1655211330000|2022-06-14 12:55:30|1206.15|1200.75|1203.14|1197.74|1206.32|1200.92|1203.14|1197.74|36
1655211340000|2022-06-14 12:55:40|1203.05|1197.65|1202.12|1196.72|1203.05|1197.65|1201.88|1196.48|40
1655211350000|2022-06-14 12:55:50|1202.16|1196.76|1200.45|1195.05|1202.2|1196.8|1200.45|1195.05|38
1655211360000|2022-06-14 12:56:00|1200.22|1194.82|1200.13|1194.73|1200.64|1195.24|1199.83|1194.43|38
1655211370000|2022-06-14 12:56:10|1200.03|1194.63|1202.45|1197.05|1202.45|1197.05|1199.88|1194.48|39
1655211380000|2022-06-14 12:56:20|1202.44|1197.04|1200.18|1194.78|1202.46|1197.06|1200.15|1194.75|34
1655211390000|2022-06-14 12:56:30|1200.28|1194.88|1199.57|1194.17|1200.5|1195.1|1199.57|1194.17|36
1655211400000|2022-06-14 12:56:40|1199.51|1194.11|1199.03|1193.63|1199.58|1194.18|1198.77|1193.37|37
1655211410000|2022-06-14 12:56:50|1199.12|1193.72|1198.84|1193.44|1199.12|1193.72|1197.8|1192.4|38
1655211420000|2022-06-14 12:57:00|1198.91|1193.51|1199.86|1194.46|1200.16|1194.76|1198.91|1193.51|39
1655211430000|2022-06-14 12:57:10|1199.87|1194.47|1199.06|1193.66|1199.87|1194.47|1198.48|1193.08|38
1655211440000|2022-06-14 12:57:20|1199.07|1193.67|1199.94|1194.54|1200.09|1194.69|1199.07|1193.67|39
1655211450000|2022-06-14 12:57:30|1199.95|1194.55|1200.33|1194.93|1200.7|1195.3|1199.95|1194.55|40
1655211460000|2022-06-14 12:57:40|1200.31|1194.91|1200.47|1195.07|1200.69|1195.29|1200.02|1194.62|37
1655211470000|2022-06-14 12:57:50|1200.3|1194.9|1199.63|1194.23|1200.3|1194.9|1199.48|1194.08|35
1655211480000|2022-06-14 12:58:00|1199.48|1194.08|1199.52|1194.12|1200.02|1194.62|1199.27|1193.87|37
1655211490000|2022-06-14 12:58:10|1199.38|1193.98|1200.47|1195.07|1200.47|1195.07|1199.38|1193.98|37
1655211500000|2022-06-14 12:58:20|1200.36|1194.96|1200.52|1195.12|1201.24|1195.84|1200.21|1194.81|40
1655211510000|2022-06-14 12:58:30|1200.51|1195.11|1200.79|1195.39|1200.95|1195.55|1200.18|1194.78|38
1655211520000|2022-06-14 12:58:40|1200.66|1195.26|1201.93|1196.53|1202.58|1197.18|1200.66|1195.26|40
1655211530000|2022-06-14 12:58:50|1201.88|1196.48|1199.95|1194.55|1202.03|1196.63|1199.95|1194.55|38
1655211540000|2022-06-14 12:59:00|1199.93|1194.53|1199.88|1194.48|1199.93|1194.53|1199.41|1194.01|36
1655211550000|2022-06-14 12:59:10|1199.95|1194.55|1200.28|1194.88|1200.28|1194.88|1199.68|1194.28|34
1655211560000|2022-06-14 12:59:20|1200.26|1194.86|1200.94|1195.54|1201.46|1196.06|1200.07|1194.67|36
1655211570000|2022-06-14 12:59:30|1201|1195.6|1199.96|1194.56|1201.24|1195.84|1199.96|1194.56|38
1655211580000|2022-06-14 12:59:40|1200.02|1194.62|1199.68|1194.28|1200.28|1194.88|1199.02|1193.62|37
1655211590000|2022-06-14 12:59:50|1199.5|1194.1|1198.88|1193.48|1199.5|1194.1|1198.78|1193.38|40
1655211600000|2022-06-14 13:00:00|1198.9|1193.5|1198.48|1193.08|1199.53|1194.13|1198.48|1193.08|38
1655211610000|2022-06-14 13:00:10|1198.51|1193.11|1198.88|1193.48|1199.31|1193.91|1198.14|1192.74|40
1655211620000|2022-06-14 13:00:20|1198.9|1193.5|1200.33|1194.93|1200.54|1195.14|1198.82|1193.42|37
1655211630000|2022-06-14 13:00:30|1200.43|1195.03|1201.55|1196.15|1202.48|1197.08|1200.3|1194.9|39
1655211640000|2022-06-14 13:00:40|1202.34|1196.94|1202.37|1196.97|1202.37|1196.97|1200.85|1195.45|38
1655211650000|2022-06-14 13:00:50|1202.34|1196.94|1203.15|1197.75|1203.34|1197.94|1201.81|1196.41|39
1655211660000|2022-06-14 13:01:00|1203.25|1197.85|1201.28|1195.88|1203.25|1197.85|1201.02|1195.62|37
1655211670000|2022-06-14 13:01:10|1201.31|1195.91|1200.03|1194.63|1201.32|1195.92|1199.57|1194.17|38
1655211680000|2022-06-14 13:01:20|1200.02|1194.62|1199.62|1194.22|1200.16|1194.76|1199.42|1194.02|38
1655211690000|2022-06-14 13:01:30|1199.72|1194.32|1199.31|1193.91|1200.32|1194.92|1199.27|1193.87|39
1655211700000|2022-06-14 13:01:40|1199.28|1193.88|1198.74|1193.34|1199.42|1194.02|1198.53|1193.13|39
1655211710000|2022-06-14 13:01:50|1198.73|1193.33|1200.91|1195.51|1200.94|1195.54|1198.69|1193.29|40
1655211720000|2022-06-14 13:02:00|1200.8|1195.4|1198.95|1193.55|1200.8|1195.4|1198.95|1193.55|39
1655211730000|2022-06-14 13:02:10|1198.91|1193.51|1198.88|1193.48|1199.49|1194.09|1198.88|1193.48|35
1655211740000|2022-06-14 13:02:20|1198.81|1193.41|1199.74|1194.34|1200.06|1194.66|1198.81|1193.41|37
1655211750000|2022-06-14 13:02:30|1199.85|1194.45|1199.67|1194.27|1200.04|1194.64|1199.39|1193.99|37
1655211760000|2022-06-14 13:02:40|1199.75|1194.35|1199.98|1194.58|1200.05|1194.65|1199.59|1194.19|36
1655211770000|2022-06-14 13:02:50|1199.97|1194.57|1199.87|1194.47|1200.19|1194.79|1199.3|1193.9|37
1655211780000|2022-06-14 13:03:00|1199.74|1194.34|1200.63|1195.23|1201.2|1195.8|1199.73|1194.33|38
1655211790000|2022-06-14 13:03:10|1200.41|1195.01|1200.73|1195.33|1200.99|1195.59|1200.19|1194.79|34
1655211800000|2022-06-14 13:03:20|1200.51|1195.11|1200.66|1195.26|1200.77|1195.37|1200.22|1194.82|35
1655211810000|2022-06-14 13:03:30|1200.63|1195.23|1199.13|1193.73|1200.72|1195.32|1198.94|1193.54|35
1655211820000|2022-06-14 13:03:40|1199.12|1193.72|1200.09|1194.69|1200.6|1195.2|1198.98|1193.58|39
1655211830000|2022-06-14 13:03:50|1200.08|1194.68|1200.42|1195.02|1200.58|1195.18|1199.86|1194.46|38
1655211840000|2022-06-14 13:04:00|1200.61|1195.21|1202.35|1196.95|1202.51|1197.11|1200.39|1194.99|37
1655211850000|2022-06-14 13:04:10|1202.3|1196.9|1203.98|1198.58|1204.24|1198.84|1202.19|1196.79|39
1655211860000|2022-06-14 13:04:20|1204.22|1198.82|1203.35|1197.95|1204.93|1199.53|1203.03|1197.63|38
1655211870000|2022-06-14 13:04:30|1203.39|1197.99|1204.45|1199.05|1204.57|1199.17|1203.39|1197.99|38
1655211880000|2022-06-14 13:04:40|1204.57|1199.17|1206.68|1201.28|1207.19|1201.79|1204.57|1199.17|38
1655211890000|2022-06-14 13:04:50|1206.86|1201.46|1205.68|1200.28|1206.86|1201.46|1205.33|1199.93|35
1655211900000|2022-06-14 13:05:00|1205.62|1200.22|1204.16|1198.76|1205.62|1200.22|1203.86|1198.46|36
1655211910000|2022-06-14 13:05:10|1204.1|1198.7|1202.67|1197.27|1204.1|1198.7|1202.67|1197.27|35
1655211920000|2022-06-14 13:05:20|1202.46|1197.06|1202.77|1197.37|1203.95|1198.55|1202.32|1196.92|38
1655211930000|2022-06-14 13:05:30|1202.82|1197.42|1202.11|1196.71|1202.96|1197.56|1201.88|1196.48|36
1655211940000|2022-06-14 13:05:40|1202.17|1196.77|1202.45|1197.05|1202.61|1197.21|1201.82|1196.42|39
1655211950000|2022-06-14 13:05:50|1202.33|1196.93|1201.44|1196.04|1202.33|1196.93|1201.37|1195.97|35
1655211960000|2022-06-14 13:06:00|1201.41|1196.01|1200.11|1194.71|1201.94|1196.54|1199.82|1194.42|38
1655211970000|2022-06-14 13:06:10|1200.15|1194.75|1199.71|1194.31|1200.15|1194.75|1199.66|1194.26|34
1655211980000|2022-06-14 13:06:20|1199.73|1194.33|1200.41|1195.01|1200.7|1195.3|1199.62|1194.22|37
1655211990000|2022-06-14 13:06:30|1200.43|1195.03|1199.86|1194.46|1200.43|1195.03|1199.8|1194.4|37
1655212000000|2022-06-14 13:06:40|1199.97|1194.57|1199.68|1194.28|1200.21|1194.81|1199.5|1194.1|40
1655212010000|2022-06-14 13:06:50|1199.71|1194.31|1199.67|1194.27|1200.05|1194.65|1199.63|1194.23|38
1655212020000|2022-06-14 13:07:00|1199.61|1194.21|1199.82|1194.42|1200.13|1194.73|1199.52|1194.12|32
1655212030000|2022-06-14 13:07:10|1199.81|1194.41|1200.15|1194.75|1200.16|1194.76|1199.55|1194.15|38
1655212040000|2022-06-14 13:07:20|1200.1|1194.7|1200.36|1194.96|1200.63|1195.23|1199.69|1194.29|39
1655212050000|2022-06-14 13:07:30|1200.27|1194.87|1200.09|1194.69|1200.32|1194.92|1199.83|1194.43|32
1655212060000|2022-06-14 13:07:40|1200.19|1194.79|1199.97|1194.57|1200.23|1194.83|1199.89|1194.49|34
1655212070000|2022-06-14 13:07:50|1200.11|1194.71|1199.37|1193.97|1200.11|1194.71|1198.97|1193.57|40
1655212080000|2022-06-14 13:08:00|1199.45|1194.05|1198.68|1193.28|1199.45|1194.05|1198.32|1192.92|39
1655212090000|2022-06-14 13:08:10|1198.71|1193.31|1199.52|1194.12|1199.71|1194.31|1198.4|1193|38
1655212100000|2022-06-14 13:08:20|1199.53|1194.13|1200.03|1194.63|1200.51|1195.11|1199.53|1194.13|40
1655212110000|2022-06-14 13:08:30|1199.88|1194.48|1200.61|1195.21|1201.01|1195.61|1199.85|1194.45|33
1655212120000|2022-06-14 13:08:40|1200.55|1195.15|1201.29|1195.89|1201.71|1196.31|1200.5|1195.1|40
1655212130000|2022-06-14 13:08:50|1201.27|1195.87|1201.2|1195.8|1201.6|1196.2|1200.96|1195.56|35
1655212140000|2022-06-14 13:09:00|1201.3|1195.9|1203.65|1198.25|1203.65|1198.25|1201.28|1195.88|38
1655212150000|2022-06-14 13:09:10|1203.89|1198.49|1204.49|1199.09|1205.47|1200.07|1203.55|1198.15|40
1655212160000|2022-06-14 13:09:20|1204.44|1199.04|1204.95|1199.55|1205.1|1199.7|1203.81|1198.41|39
1655212170000|2022-06-14 13:09:30|1205.42|1200.02|1204.96|1199.56|1205.75|1200.35|1204.96|1199.56|34
1655212180000|2022-06-14 13:09:40|1204.94|1199.54|1206.98|1201.58|1206.98|1201.58|1204.43|1199.03|38
1655212190000|2022-06-14 13:09:50|1207.03|1201.63|1208.04|1202.64|1208.47|1203.07|1206.85|1201.45|37
1655212200000|2022-06-14 13:10:00|1208.02|1202.62|1209.01|1203.61|1209.01|1203.61|1207.72|1202.32|37
1655212210000|2022-06-14 13:10:10|1209.04|1203.64|1211.33|1205.93|1211.33|1205.93|1209.04|1203.64|39
1655212220000|2022-06-14 13:10:20|1211.49|1206.09|1212.9|1207.5|1212.92|1207.52|1211.36|1205.96|40
1655212230000|2022-06-14 13:10:30|1212.47|1207.07|1209.83|1204.43|1212.57|1207.17|1209.83|1204.43|38
1655212240000|2022-06-14 13:10:40|1209.61|1204.21|1208.9|1203.5|1209.61|1204.21|1208.33|1202.93|36
1655212250000|2022-06-14 13:10:50|1208.92|1203.52|1210.84|1205.44|1211.39|1205.99|1208.71|1203.31|39
1655212260000|2022-06-14 13:11:00|1210.87|1205.47|1209.16|1203.76|1211.25|1205.85|1209.15|1203.75|35
1655212270000|2022-06-14 13:11:10|1209.39|1203.99|1211.7|1206.3|1211.72|1206.32|1208.92|1203.52|38
1655212280000|2022-06-14 13:11:20|1211.69|1206.29|1210.86|1205.46|1211.79|1206.39|1210.45|1205.05|38
1655212290000|2022-06-14 13:11:30|1210.84|1205.44|1212.89|1207.49|1213.16|1207.76|1210.84|1205.44|36
1655212300000|2022-06-14 13:11:40|1213.02|1207.62|1214.51|1209.11|1215.17|1209.77|1213.02|1207.62|37
1655212310000|2022-06-14 13:11:50|1214.34|1208.94|1213.67|1208.27|1214.34|1208.94|1213.25|1207.85|38
1655212320000|2022-06-14 13:12:00|1213.62|1208.22|1214.71|1209.31|1214.71|1209.31|1213.25|1207.85|38
1655212330000|2022-06-14 13:12:10|1214.63|1209.23|1214.15|1208.75|1215.38|1209.98|1214.14|1208.74|36
1655212340000|2022-06-14 13:12:20|1214.04|1208.64|1212.93|1207.53|1214.04|1208.64|1212.72|1207.32|39
1655212350000|2022-06-14 13:12:30|1212.77|1207.37|1212.82|1207.42|1212.97|1207.57|1212.44|1207.04|36
1655212360000|2022-06-14 13:12:40|1212.83|1207.43|1210.76|1205.36|1213.55|1208.15|1210.71|1205.31|39
1655212370000|2022-06-14 13:12:50|1210.6|1205.2|1209.78|1204.38|1210.64|1205.24|1209.31|1203.91|38
1655212380000|2022-06-14 13:13:00|1209.7|1204.3|1209.75|1204.35|1210.11|1204.71|1209.51|1204.11|37
1655212390000|2022-06-14 13:13:10|1209.71|1204.31|1209.14|1203.74|1209.78|1204.38|1208.49|1203.09|38
1655212400000|2022-06-14 13:13:20|1209.19|1203.79|1211.39|1205.99|1211.39|1205.99|1209.19|1203.79|39
1655212410000|2022-06-14 13:13:30|1211.27|1205.87|1210.09|1204.69|1211.36|1205.96|1210.09|1204.69|39
1655212420000|2022-06-14 13:13:40|1210.1|1204.7|1209.48|1204.08|1210.1|1204.7|1209.43|1204.03|38
1655212430000|2022-06-14 13:13:50|1209.58|1204.18|1211.37|1205.97|1211.91|1206.51|1209.48|1204.08|37
1655212440000|2022-06-14 13:14:00|1211.36|1205.96|1212.7|1207.3|1212.74|1207.34|1211.17|1205.77|37
1655212450000|2022-06-14 13:14:10|1212.68|1207.28|1211.31|1205.91|1212.68|1207.28|1211.3|1205.9|34
1655212460000|2022-06-14 13:14:20|1210.92|1205.52|1210.38|1204.98|1211.19|1205.79|1210.13|1204.73|37
1655212470000|2022-06-14 13:14:30|1210.48|1205.08|1211.07|1205.67|1211.2|1205.8|1210.48|1205.08|40
1655212480000|2022-06-14 13:14:40|1211.21|1205.81|1211.37|1205.97|1211.63|1206.23|1211.2|1205.8|38
1655212490000|2022-06-14 13:14:50|1211.42|1206.02|1210.19|1204.79|1211.42|1206.02|1210.17|1204.77|34
1655212500000|2022-06-14 13:15:00|1210.24|1204.84|1211.58|1206.18|1212.19|1206.79|1210.24|1204.84|40
1655212510000|2022-06-14 13:15:10|1211.74|1206.34|1212.98|1207.58|1213.01|1207.61|1211.59|1206.19|40
1655212520000|2022-06-14 13:15:20|1213.41|1208.01|1213.72|1208.32|1213.83|1208.43|1213.05|1207.65|37
1655212530000|2022-06-14 13:15:30|1213.83|1208.43|1215.14|1209.74|1215.14|1209.74|1213.44|1208.04|39
1655212540000|2022-06-14 13:15:40|1215.03|1209.63|1217.43|1212.03|1217.43|1212.03|1215.03|1209.63|39
1655212550000|2022-06-14 13:15:50|1217.11|1211.71|1217.16|1211.76|1217.51|1212.11|1216.2|1210.8|37
1655212560000|2022-06-14 13:16:00|1217.09|1211.69|1215.42|1210.02|1217.35|1211.95|1214.63|1209.23|38
1655212570000|2022-06-14 13:16:10|1215.17|1209.77|1218.07|1212.67|1218.4|1213|1215.17|1209.77|40
1655212580000|2022-06-14 13:16:20|1218.15|1212.75|1218.71|1213.31|1219.45|1214.05|1218.14|1212.74|35
1655212590000|2022-06-14 13:16:30|1218.86|1213.46|1218.47|1213.07|1218.86|1213.46|1218.32|1212.92|33
1655212600000|2022-06-14 13:16:40|1218.41|1213.01|1218.24|1212.84|1218.59|1213.19|1217.48|1212.08|39
1655212610000|2022-06-14 13:16:50|1218.12|1212.72|1220.46|1215.06|1221.18|1215.78|1218|1212.6|38
1655212620000|2022-06-14 13:17:00|1220.51|1215.11|1224.05|1218.65|1224.05|1218.65|1219.95|1214.55|38
1655212630000|2022-06-14 13:17:10|1224.03|1218.63|1225.99|1220.59|1226.14|1220.74|1223.65|1218.25|38
1655212640000|2022-06-14 13:17:20|1226.08|1220.68|1228.29|1222.89|1229.7|1224.3|1226.08|1220.68|37
1655212650000|2022-06-14 13:17:30|1228.12|1222.72|1225.91|1220.51|1228.12|1222.72|1225.45|1220.05|40
1655212660000|2022-06-14 13:17:40|1226.18|1220.78|1226.67|1221.27|1226.79|1221.39|1225.34|1219.94|38
1655212670000|2022-06-14 13:17:50|1226.71|1221.31|1225.67|1220.27|1226.71|1221.31|1225.57|1220.17|36
1655212680000|2022-06-14 13:18:00|1225.72|1220.32|1226.87|1221.47|1226.87|1221.47|1224.54|1219.14|40
1655212690000|2022-06-14 13:18:10|1226.88|1221.48|1228.96|1223.56|1229.63|1224.23|1225.81|1220.41|39
1655212700000|2022-06-14 13:18:20|1229.2|1223.8|1225.88|1220.48|1229.2|1223.8|1225.48|1220.08|37
1655212710000|2022-06-14 13:18:30|1225.5|1220.1|1224.87|1219.47|1227.2|1221.8|1224.43|1219.03|40
1655212720000|2022-06-14 13:18:40|1224.8|1219.4|1225.06|1219.66|1225.54|1220.14|1224.62|1219.22|34
1655212730000|2022-06-14 13:18:50|1225.05|1219.65|1224.24|1218.84|1225.05|1219.65|1224.23|1218.83|37
1655212740000|2022-06-14 13:19:00|1224.03|1218.63|1223.05|1217.65|1224.03|1218.63|1222.6|1217.2|37
1655212750000|2022-06-14 13:19:10|1223.3|1217.9|1225.45|1220.05|1226.13|1220.73|1223.3|1217.9|34
1655212760000|2022-06-14 13:19:20|1225.24|1219.84|1225.14|1219.74|1226.35|1220.95|1225.13|1219.73|36
1655212770000|2022-06-14 13:19:30|1225.09|1219.69|1225.19|1219.79|1225.93|1220.53|1224.97|1219.57|38
1655212780000|2022-06-14 13:19:40|1225.04|1219.64|1225.44|1220.04|1225.91|1220.51|1224.89|1219.49|39
1655212790000|2022-06-14 13:19:50|1225.26|1219.86|1226.53|1221.13|1226.53|1221.13|1224.96|1219.56|35
1655212800000|2022-06-14 13:20:00|1226.36|1220.96|1227.46|1222.06|1227.76|1222.36|1226.36|1220.96|38
1655212810000|2022-06-14 13:20:10|1227.34|1221.94|1227|1221.6|1227.34|1221.94|1225.98|1220.58|37
1655212820000|2022-06-14 13:20:20|1227.18|1221.78|1228.66|1223.26|1228.66|1223.26|1226.2|1220.8|39
1655212830000|2022-06-14 13:20:30|1228.61|1223.21|1228.78|1223.38|1229.24|1223.84|1228.29|1222.89|40
1655212840000|2022-06-14 13:20:40|1228.76|1223.36|1229.42|1224.02|1229.78|1224.38|1228.34|1222.94|36
1655212850000|2022-06-14 13:20:50|1229.58|1224.18|1228.99|1223.59|1229.72|1224.32|1228.99|1223.59|39
1655212860000|2022-06-14 13:21:00|1228.93|1223.53|1227.22|1221.82|1228.93|1223.53|1227.19|1221.79|38
1655212870000|2022-06-14 13:21:10|1227.21|1221.81|1225.09|1219.69|1227.32|1221.92|1224.64|1219.24|38
1655212880000|2022-06-14 13:21:20|1225.08|1219.68|1224.01|1218.61|1226.08|1220.68|1224.01|1218.61|39
1655212890000|2022-06-14 13:21:30|1224.05|1218.65|1224.41|1219.01|1224.62|1219.22|1223.87|1218.47|39
1655212900000|2022-06-14 13:21:40|1224.45|1219.05|1226.18|1220.78|1226.42|1221.02|1224.14|1218.74|38
1655212910000|2022-06-14 13:21:50|1226.19|1220.79|1225.19|1219.79|1226.21|1220.81|1225.19|1219.79|38
1655212920000|2022-06-14 13:22:00|1225.13|1219.73|1225.23|1219.83|1225.62|1220.22|1224.22|1218.82|40
1655212930000|2022-06-14 13:22:10|1225.15|1219.75|1225.04|1219.64|1225.42|1220.02|1224.58|1219.18|39
1655212940000|2022-06-14 13:22:20|1224.91|1219.51|1223.88|1218.48|1224.91|1219.51|1223.82|1218.42|39
1655212950000|2022-06-14 13:22:30|1224|1218.6|1223.65|1218.25|1224.14|1218.74|1223.35|1217.95|39
1655212960000|2022-06-14 13:22:40|1223.7|1218.3|1223.55|1218.15|1223.93|1218.53|1223.15|1217.75|40
1655212970000|2022-06-14 13:22:50|1223.71|1218.31|1223.98|1218.58|1224.01|1218.61|1223.21|1217.81|38
1655212980000|2022-06-14 13:23:00|1223.77|1218.37|1223.8|1218.4|1223.89|1218.49|1223.17|1217.77|37
1655212990000|2022-06-14 13:23:10|1223.69|1218.29|1221.79|1216.39|1223.69|1218.29|1221.79|1216.39|38
1655213000000|2022-06-14 13:23:20|1221.78|1216.38|1221.11|1215.71|1221.98|1216.58|1221.11|1215.71|39
1655213010000|2022-06-14 13:23:30|1221.07|1215.67|1221.33|1215.93|1221.83|1216.43|1221.07|1215.67|37
1655213020000|2022-06-14 13:23:40|1221.38|1215.98|1223.29|1217.89|1224.14|1218.74|1221.09|1215.69|38
1655213030000|2022-06-14 13:23:50|1223.11|1217.71|1225.38|1219.98|1225.38|1219.98|1223.11|1217.71|36
1655213040000|2022-06-14 13:24:00|1225.35|1219.95|1225.4|1220|1226.27|1220.87|1225.04|1219.64|36
1655213050000|2022-06-14 13:24:10|1225.41|1220.01|1225.3|1219.9|1226.18|1220.78|1225.05|1219.65|39
1655213060000|2022-06-14 13:24:20|1225.4|1220|1225.69|1220.29|1226.06|1220.66|1224.98|1219.58|39
1655213070000|2022-06-14 13:24:30|1225.76|1220.36|1225.17|1219.77|1225.76|1220.36|1225.17|1219.77|39
1655213080000|2022-06-14 13:24:40|1225.25|1219.85|1225.38|1219.98|1225.46|1220.06|1225.14|1219.74|35
1655213090000|2022-06-14 13:24:50|1225.14|1219.74|1224.75|1219.35|1225.55|1220.15|1224.58|1219.18|33
1655213100000|2022-06-14 13:25:00|1224.68|1219.28|1222.61|1217.21|1224.68|1219.28|1222.61|1217.21|37
1655213110000|2022-06-14 13:25:10|1222.64|1217.24|1222.35|1216.95|1222.64|1217.24|1222.23|1216.83|25
1655213120000|2022-06-14 13:25:20|1222.3|1216.9|1222.65|1217.25|1223.39|1217.99|1222.28|1216.88|38
1655213130000|2022-06-14 13:25:30|1222.64|1217.24|1222.48|1217.08|1222.8|1217.4|1222.14|1216.74|40
1655213140000|2022-06-14 13:25:40|1222.55|1217.15|1221.92|1216.52|1222.65|1217.25|1221.64|1216.24|37
1655213150000|2022-06-14 13:25:50|1221.95|1216.55|1221.6|1216.2|1222.2|1216.8|1221.52|1216.12|37
1655213160000|2022-06-14 13:26:00|1221.61|1216.21|1221.85|1216.45|1221.87|1216.47|1221.33|1215.93|40
1655213170000|2022-06-14 13:26:10|1221.88|1216.48|1221.66|1216.26|1222.03|1216.63|1221.46|1216.06|39
1655213180000|2022-06-14 13:26:20|1221.51|1216.11|1220.82|1215.42|1221.75|1216.35|1220.82|1215.42|40
1655213190000|2022-06-14 13:26:30|1220.72|1215.32|1221.05|1215.65|1221.29|1215.89|1220.71|1215.31|40
1655213200000|2022-06-14 13:26:40|1221|1215.6|1222.89|1217.49|1223.55|1218.15|1220.92|1215.52|40
1655213210000|2022-06-14 13:26:50|1223.25|1217.85|1223.64|1218.24|1223.66|1218.26|1222.99|1217.59|37
1655213220000|2022-06-14 13:27:00|1223.6|1218.2|1225.99|1220.59|1225.99|1220.59|1223.58|1218.18|40
1655213230000|2022-06-14 13:27:10|1226.07|1220.67|1227.08|1221.68|1228.19|1222.79|1225.93|1220.53|39
1655213240000|2022-06-14 13:27:20|1227.26|1221.86|1225.35|1219.95|1227.64|1222.24|1225.11|1219.71|40
1655213250000|2022-06-14 13:27:30|1225.4|1220|1226.5|1221.1|1226.5|1221.1|1224.82|1219.42|39
1655213260000|2022-06-14 13:27:40|1226.48|1221.08|1227.13|1221.73|1227.32|1221.92|1225.35|1219.95|37
1655213270000|2022-06-14 13:27:50|1227.05|1221.65|1226.73|1221.33|1227.52|1222.12|1226.73|1221.33|38
1655213280000|2022-06-14 13:28:00|1226.48|1221.08|1226.66|1221.26|1227.81|1222.41|1226.23|1220.83|39
1655213290000|2022-06-14 13:28:10|1226.78|1221.38|1226.19|1220.79|1227.22|1221.82|1226.01|1220.61|40
1655213300000|2022-06-14 13:28:20|1226.21|1220.81|1228.06|1222.66|1228.06|1222.66|1226.21|1220.81|40
1655213310000|2022-06-14 13:28:30|1227.96|1222.56|1228.42|1223.02|1228.94|1223.54|1227.9|1222.5|38
1655213320000|2022-06-14 13:28:40|1228.04|1222.64|1228.03|1222.63|1229.11|1223.71|1227.88|1222.48|39
1655213330000|2022-06-14 13:28:50|1228.05|1222.65|1229.34|1223.94|1229.81|1224.41|1228.05|1222.65|39
1655213340000|2022-06-14 13:29:00|1228.96|1223.56|1226.66|1221.26|1228.96|1223.56|1226.66|1221.26|39
1655213350000|2022-06-14 13:29:10|1226.53|1221.13|1229.22|1223.82|1229.4|1224|1226.53|1221.13|39
1655213360000|2022-06-14 13:29:20|1229.01|1223.61|1229.9|1224.5|1230.45|1225.05|1229.01|1223.61|37
1655213370000|2022-06-14 13:29:30|1229.88|1224.48|1229.22|1223.82|1229.98|1224.58|1228.69|1223.29|39
1655213380000|2022-06-14 13:29:40|1229.28|1223.88|1228.72|1223.32|1229.32|1223.92|1228.39|1222.99|37
1655213390000|2022-06-14 13:29:50|1228.52|1223.12|1228.04|1222.64|1228.58|1223.18|1227.98|1222.58|39
1655213400000|2022-06-14 13:30:00|1228.25|1222.85|1229.23|1223.83|1229.23|1223.83|1226.69|1221.29|39
1655213410000|2022-06-14 13:30:10|1229.4|1224|1227.06|1221.66|1230.32|1224.92|1227.06|1221.66|39
1655213420000|2022-06-14 13:30:20|1226.61|1221.21|1225.75|1220.35|1227.11|1221.71|1225.05|1219.65|39
1655213430000|2022-06-14 13:30:30|1225.58|1220.18|1223.27|1217.87|1225.58|1220.18|1223.27|1217.87|40
1655213440000|2022-06-14 13:30:40|1223.17|1217.77|1223.32|1217.92|1225.55|1220.15|1223.01|1217.61|40
1655213450000|2022-06-14 13:30:50|1223.38|1217.98|1223.94|1218.54|1224.19|1218.79|1219.86|1214.46|40
1655213460000|2022-06-14 13:31:00|1223.77|1218.37|1220.31|1214.91|1223.77|1218.37|1220.2|1214.8|38
1655213470000|2022-06-14 13:31:10|1220.33|1214.93|1219.88|1214.48|1220.34|1214.94|1218.64|1213.24|38
1655213480000|2022-06-14 13:31:20|1219.82|1214.42|1220.92|1215.52|1220.92|1215.52|1218.67|1213.27|40
1655213490000|2022-06-14 13:31:30|1220.79|1215.39|1223.5|1218.1|1223.55|1218.15|1220.51|1215.11|39
1655213500000|2022-06-14 13:31:40|1223.65|1218.25|1224.36|1218.96|1225.61|1220.21|1223.65|1218.25|39
1655213510000|2022-06-14 13:31:50|1224.3|1218.9|1223.91|1218.51|1224.8|1219.4|1223.16|1217.76|37
1655213520000|2022-06-14 13:32:00|1224|1218.6|1227.9|1222.5|1227.9|1222.5|1224|1218.6|39
1655213530000|2022-06-14 13:32:10|1228.06|1222.66|1228.27|1222.87|1230.24|1224.84|1227.81|1222.41|40
1655213540000|2022-06-14 13:32:20|1228.46|1223.06|1228.68|1223.28|1228.68|1223.28|1226.89|1221.49|39
1655213550000|2022-06-14 13:32:30|1228.72|1223.32|1224.54|1219.14|1228.74|1223.34|1224.54|1219.14|40
1655213560000|2022-06-14 13:32:40|1224.53|1219.13|1221.41|1216.01|1224.79|1219.39|1221.37|1215.97|36
1655213570000|2022-06-14 13:32:50|1221.66|1216.26|1220.87|1215.47|1221.66|1216.26|1219.97|1214.57|38
1655213580000|2022-06-14 13:33:00|1220.86|1215.46|1220.54|1215.14|1221.44|1216.04|1220.17|1214.77|38
1655213590000|2022-06-14 13:33:10|1220.53|1215.13|1221.11|1215.71|1221.78|1216.38|1220.53|1215.13|39
1655213600000|2022-06-14 13:33:20|1221.13|1215.73|1219.61|1214.21|1221.93|1216.53|1219.61|1214.21|37
1655213610000|2022-06-14 13:33:30|1219.33|1213.93|1222.28|1216.88|1223.3|1217.9|1219.2|1213.8|40
1655213620000|2022-06-14 13:33:40|1222.29|1216.89|1223.08|1217.68|1223.98|1218.58|1222.28|1216.88|40
1655213630000|2022-06-14 13:33:50|1223.45|1218.05|1223.82|1218.42|1224.38|1218.98|1223.28|1217.88|39
1655213640000|2022-06-14 13:34:00|1223.42|1218.02|1227.34|1221.94|1228.38|1222.98|1223.42|1218.02|39
1655213650000|2022-06-14 13:34:10|1227.33|1221.93|1226.7|1221.3|1228.22|1222.82|1226.65|1221.25|39
1655213660000|2022-06-14 13:34:20|1227.03|1221.63|1227.64|1222.24|1228.33|1222.93|1226.61|1221.21|39
1655213670000|2022-06-14 13:34:30|1227.56|1222.16|1227.67|1222.27|1228.76|1223.36|1226.73|1221.33|38
1655213680000|2022-06-14 13:34:40|1227.5|1222.1|1226.32|1220.92|1227.5|1222.1|1225.95|1220.55|38
1655213690000|2022-06-14 13:34:50|1226.26|1220.86|1224.66|1219.26|1226.3|1220.9|1224.46|1219.06|39
1655213700000|2022-06-14 13:35:00|1224.85|1219.45|1222.09|1216.69|1224.91|1219.51|1221.89|1216.49|38
1655213710000|2022-06-14 13:35:10|1222.22|1216.82|1222.27|1216.87|1222.32|1216.92|1220.47|1215.07|38
1655213720000|2022-06-14 13:35:20|1222.24|1216.84|1221.18|1215.78|1222.24|1216.84|1220.65|1215.25|39
1655213730000|2022-06-14 13:35:30|1221.11|1215.71|1223.06|1217.66|1223.57|1218.17|1221.11|1215.71|37
1655213740000|2022-06-14 13:35:40|1223.02|1217.62|1222.44|1217.04|1223.67|1218.27|1222.33|1216.93|39
1655213750000|2022-06-14 13:35:50|1222.23|1216.83|1222.5|1217.1|1223.32|1217.92|1222.09|1216.69|36
1655213760000|2022-06-14 13:36:00|1222.46|1217.06|1223.84|1218.44|1224.34|1218.94|1222.46|1217.06|40
1655213770000|2022-06-14 13:36:10|1223.89|1218.49|1221.48|1216.08|1223.89|1218.49|1221.3|1215.9|37
1655213780000|2022-06-14 13:36:20|1221.25|1215.85|1219.21|1213.81|1221.25|1215.85|1219.09|1213.69|36
1655213790000|2022-06-14 13:36:30|1219.34|1213.94|1216.55|1211.15|1219.48|1214.08|1216.51|1211.11|38
1655213800000|2022-06-14 13:36:40|1216.61|1211.21|1216.64|1211.24|1216.64|1211.24|1215.41|1210.01|40
1655213810000|2022-06-14 13:36:50|1216.49|1211.09|1218.55|1213.15|1218.89|1213.49|1216.38|1210.98|39
1655213820000|2022-06-14 13:37:00|1218.73|1213.33|1219.45|1214.05|1220.24|1214.84|1218.68|1213.28|36
1655213830000|2022-06-14 13:37:10|1219.43|1214.03|1216.58|1211.18|1219.79|1214.39|1216.45|1211.05|39
1655213840000|2022-06-14 13:37:20|1216.61|1211.21|1216.27|1210.87|1218.08|1212.68|1216.11|1210.71|38
1655213850000|2022-06-14 13:37:30|1216.35|1210.95|1216.54|1211.14|1217.9|1212.5|1216.32|1210.92|38
1655213860000|2022-06-14 13:37:40|1216.67|1211.27|1215.44|1210.04|1216.78|1211.38|1215.08|1209.68|40
1655213870000|2022-06-14 13:37:50|1215.34|1209.94|1216.13|1210.73|1216.48|1211.08|1215|1209.6|37
1655213880000|2022-06-14 13:38:00|1216.12|1210.72|1217.51|1212.11|1217.56|1212.16|1215.41|1210.01|38
1655213890000|2022-06-14 13:38:10|1217.53|1212.13|1217.92|1212.52|1218.31|1212.91|1217.17|1211.77|38
1655213900000|2022-06-14 13:38:20|1218.13|1212.73|1216.28|1210.88|1218.17|1212.77|1215.79|1210.39|40
1655213910000|2022-06-14 13:38:30|1216.09|1210.69|1216.9|1211.5|1217.74|1212.34|1215.89|1210.49|39
1655213920000|2022-06-14 13:38:40|1217.06|1211.66|1217.46|1212.06|1218.88|1213.48|1216.96|1211.56|36
1655213930000|2022-06-14 13:38:50|1217.21|1211.81|1216.96|1211.56|1217.28|1211.88|1216.34|1210.94|39
1655213940000|2022-06-14 13:39:00|1217.16|1211.76|1216.54|1211.14|1218.16|1212.76|1216.47|1211.07|37
1655213950000|2022-06-14 13:39:10|1216.65|1211.25|1217.99|1212.59|1218.46|1213.06|1216.63|1211.23|38
1655213960000|2022-06-14 13:39:20|1218.06|1212.66|1218.99|1213.59|1219.2|1213.8|1218.06|1212.66|39
1655213970000|2022-06-14 13:39:30|1219.13|1213.73|1218.83|1213.43|1219.68|1214.28|1218.83|1213.43|39
1655213980000|2022-06-14 13:39:40|1218.69|1213.29|1217.71|1212.31|1218.99|1213.59|1217.28|1211.88|40
1655213990000|2022-06-14 13:39:50|1217.67|1212.27|1216.23|1210.83|1217.8|1212.4|1216.23|1210.83|39
1655214000000|2022-06-14 13:40:00|1216.34|1210.94|1215.64|1210.24|1216.95|1211.55|1215.64|1210.24|38
1655214010000|2022-06-14 13:40:10|1215.58|1210.18|1214.72|1209.32|1215.99|1210.59|1214.41|1209.01|37
1655214020000|2022-06-14 13:40:20|1214.68|1209.28|1211.74|1206.34|1214.85|1209.45|1211.53|1206.13|37
1655214030000|2022-06-14 13:40:30|1211.81|1206.41|1206.56|1201.16|1212.17|1206.77|1205.96|1200.56|38
1655214040000|2022-06-14 13:40:40|1206.67|1201.27|1207.59|1202.19|1207.81|1202.41|1206.66|1201.26|40
1655214050000|2022-06-14 13:40:50|1208.09|1202.69|1205.79|1200.39|1208.39|1202.99|1205.65|1200.25|39
1655214060000|2022-06-14 13:41:00|1205.78|1200.38|1205.65|1200.25|1206.51|1201.11|1205.22|1199.82|39
1655214070000|2022-06-14 13:41:10|1205.49|1200.09|1207.2|1201.8|1207.56|1202.16|1205.15|1199.75|39
1655214080000|2022-06-14 13:41:20|1207|1201.6|1206.77|1201.37|1207.27|1201.87|1206.11|1200.71|39
1655214090000|2022-06-14 13:41:30|1206.81|1201.41|1207.07|1201.67|1207.38|1201.98|1206.45|1201.05|38
1655214100000|2022-06-14 13:41:40|1207.12|1201.72|1206.79|1201.39|1207.88|1202.48|1206.55|1201.15|39
1655214110000|2022-06-14 13:41:50|1206.42|1201.02|1205.06|1199.66|1206.48|1201.08|1204.43|1199.03|38
1655214120000|2022-06-14 13:42:00|1205.13|1199.73|1205.79|1200.39|1205.98|1200.58|1202.17|1196.77|40
1655214130000|2022-06-14 13:42:10|1205.16|1199.76|1204.19|1198.79|1205.16|1199.76|1203.98|1198.58|38
1655214140000|2022-06-14 13:42:20|1204.18|1198.78|1200.69|1195.29|1204.18|1198.78|1200.08|1194.68|39
1655214150000|2022-06-14 13:42:30|1200.7|1195.3|1203.07|1197.67|1203.34|1197.94|1200.63|1195.23|39
1655214160000|2022-06-14 13:42:40|1203.15|1197.75|1199.62|1194.22|1203.22|1197.82|1199.62|1194.22|37
1655214170000|2022-06-14 13:42:50|1199.65|1194.25|1199.21|1193.81|1199.88|1194.48|1198.49|1193.09|39
1655214180000|2022-06-14 13:43:00|1199.48|1194.08|1199.64|1194.24|1200.24|1194.84|1198.96|1193.56|38
1655214190000|2022-06-14 13:43:10|1199.76|1194.36|1195.18|1189.78|1200.08|1194.68|1194.88|1189.48|36
1655214200000|2022-06-14 13:43:20|1195.5|1190.1|1194.51|1189.11|1196.76|1191.36|1194.51|1189.11|39
1655214210000|2022-06-14 13:43:30|1194.47|1189.07|1194.76|1189.36|1195.15|1189.75|1194|1188.6|39
1655214220000|2022-06-14 13:43:40|1194.81|1189.41|1196.82|1191.42|1196.88|1191.48|1194.11|1188.71|39
1655214230000|2022-06-14 13:43:50|1196.92|1191.52|1194.42|1189.02|1196.92|1191.52|1194.1|1188.7|39
1655214240000|2022-06-14 13:44:00|1194.71|1189.31|1196.05|1190.65|1197.16|1191.76|1194.57|1189.17|40
1655214250000|2022-06-14 13:44:10|1196.12|1190.72|1194.78|1189.38|1196.86|1191.46|1194.67|1189.27|38
1655214260000|2022-06-14 13:44:20|1195.03|1189.63|1192.2|1186.8|1195.03|1189.63|1192.17|1186.77|36
1655214270000|2022-06-14 13:44:30|1192.14|1186.74|1191.38|1185.98|1192.14|1186.74|1189.98|1184.58|40
1655214280000|2022-06-14 13:44:40|1191.3|1185.9|1193.12|1187.72|1193.12|1187.72|1191.21|1185.81|39
1655214290000|2022-06-14 13:44:50|1193.1|1187.7|1194.4|1189|1194.63|1189.23|1193.09|1187.69|39
1655214300000|2022-06-14 13:45:00|1195.35|1189.95|1196.35|1190.95|1197.57|1192.17|1194.13|1188.73|40
1655214310000|2022-06-14 13:45:10|1196.48|1191.08|1197.56|1192.16|1197.77|1192.37|1196.48|1191.08|39
1655214320000|2022-06-14 13:45:20|1197.62|1192.22|1197.07|1191.67|1198.01|1192.61|1196.54|1191.14|38
1655214330000|2022-06-14 13:45:30|1196.89|1191.49|1197.86|1192.46|1198.27|1192.87|1196.84|1191.44|38
1655214340000|2022-06-14 13:45:40|1197.9|1192.5|1198.06|1192.66|1198.68|1193.28|1197.42|1192.02|39
1655214350000|2022-06-14 13:45:50|1198.07|1192.67|1198.19|1192.79|1198.92|1193.52|1197.56|1192.16|37
1655214360000|2022-06-14 13:46:00|1198.13|1192.73|1199.25|1193.85|1199.29|1193.89|1197.47|1192.07|39
1655214370000|2022-06-14 13:46:10|1199.42|1194.02|1199.28|1193.88|1199.95|1194.55|1198.96|1193.56|39
1655214380000|2022-06-14 13:46:20|1199.24|1193.84|1201.42|1196.02|1201.55|1196.15|1199.24|1193.84|39
1655214390000|2022-06-14 13:46:30|1201.7|1196.3|1200.85|1195.45|1201.7|1196.3|1200.59|1195.19|36
1655214400000|2022-06-14 13:46:40|1200.92|1195.52|1201.15|1195.75|1201.98|1196.58|1200.91|1195.51|36
1655214410000|2022-06-14 13:46:50|1200.87|1195.47|1201.57|1196.17|1201.57|1196.17|1199.28|1193.88|39
1655214420000|2022-06-14 13:47:00|1201.82|1196.42|1203.34|1197.94|1203.34|1197.94|1201.5|1196.1|40
1655214430000|2022-06-14 13:47:10|1203.63|1198.23|1204.86|1199.46|1204.86|1199.46|1202.88|1197.48|40
1655214440000|2022-06-14 13:47:20|1204.77|1199.37|1200.11|1194.71|1205.05|1199.65|1199.83|1194.43|40
1655214450000|2022-06-14 13:47:30|1200.19|1194.79|1200.11|1194.71|1200.78|1195.38|1199.64|1194.24|39
1655214460000|2022-06-14 13:47:40|1199.99|1194.59|1200.82|1195.42|1200.82|1195.42|1198.99|1193.59|39
1655214470000|2022-06-14 13:47:50|1201.13|1195.73|1200.63|1195.23|1202.52|1197.12|1200.55|1195.15|37
1655214480000|2022-06-14 13:48:00|1200.61|1195.21|1201.8|1196.4|1202.25|1196.85|1200.4|1195|39
1655214490000|2022-06-14 13:48:10|1201.68|1196.28|1202.49|1197.09|1202.49|1197.09|1201.07|1195.67|40
1655214500000|2022-06-14 13:48:20|1202.62|1197.22|1201.61|1196.21|1202.9|1197.5|1201.53|1196.13|39
1655214510000|2022-06-14 13:48:30|1201.48|1196.08|1200.31|1194.91|1202.16|1196.76|1200.28|1194.88|40
1655214520000|2022-06-14 13:48:40|1200.27|1194.87|1199.21|1193.81|1200.27|1194.87|1199.15|1193.75|37
1655214530000|2022-06-14 13:48:50|1199.26|1193.86|1199.97|1194.57|1200.19|1194.79|1199.07|1193.67|37
1655214540000|2022-06-14 13:49:00|1199.95|1194.55|1198.33|1192.93|1199.95|1194.55|1198.17|1192.77|38
1655214550000|2022-06-14 13:49:10|1198.58|1193.18|1202.4|1197|1202.47|1197.07|1198.58|1193.18|39
1655214560000|2022-06-14 13:49:20|1202.5|1197.1|1201.83|1196.43|1202.88|1197.48|1201.22|1195.82|37
1655214570000|2022-06-14 13:49:30|1201.77|1196.37|1202.08|1196.68|1202.54|1197.14|1201.47|1196.07|39
1655214580000|2022-06-14 13:49:40|1202.2|1196.8|1200.83|1195.43|1202.38|1196.98|1200.8|1195.4|40
1655214590000|2022-06-14 13:49:50|1201.12|1195.72|1201.76|1196.36|1201.91|1196.51|1200.77|1195.37|36
1655214600000|2022-06-14 13:50:00|1201.89|1196.49|1200.39|1194.99|1202.06|1196.66|1200.3|1194.9|38
1655214610000|2022-06-14 13:50:10|1200.3|1194.9|1201.05|1195.65|1201.38|1195.98|1199.2|1193.8|40
1655214620000|2022-06-14 13:50:20|1200.62|1195.22|1199.97|1194.57|1200.68|1195.28|1199.4|1194|37
1655214630000|2022-06-14 13:50:30|1199.78|1194.38|1198.28|1192.88|1199.78|1194.38|1198.01|1192.61|39
1655214640000|2022-06-14 13:50:40|1198.37|1192.97|1197.96|1192.56|1198.91|1193.51|1197.57|1192.17|40
1655214650000|2022-06-14 13:50:50|1197.76|1192.36|1195.24|1189.84|1197.78|1192.38|1195.24|1189.84|35
1655214660000|2022-06-14 13:51:00|1195.29|1189.89|1195.74|1190.34|1196.16|1190.76|1194.73|1189.33|39
1655214670000|2022-06-14 13:51:10|1195.27|1189.87|1195.52|1190.12|1195.94|1190.54|1194.44|1189.04|40
1655214680000|2022-06-14 13:51:20|1195.08|1189.68|1193.93|1188.53|1195.69|1190.29|1193.88|1188.48|37
1655214690000|2022-06-14 13:51:30|1193.75|1188.35|1192.77|1187.37|1193.94|1188.54|1192.72|1187.32|38
1655214700000|2022-06-14 13:51:40|1192.61|1187.21|1192.5|1187.1|1193.04|1187.64|1192.08|1186.68|37
1655214710000|2022-06-14 13:51:50|1192.64|1187.24|1193.27|1187.87|1194.54|1189.14|1192.64|1187.24|35
1655214720000|2022-06-14 13:52:00|1193.22|1187.82|1192.06|1186.66|1193.22|1187.82|1191.68|1186.28|36
1655214730000|2022-06-14 13:52:10|1192.18|1186.78|1192.91|1187.51|1192.94|1187.54|1191.67|1186.27|39
1655214740000|2022-06-14 13:52:20|1192.98|1187.58|1192.59|1187.19|1194.35|1188.95|1192.27|1186.87|38
1655214750000|2022-06-14 13:52:30|1192.46|1187.06|1194.34|1188.94|1194.61|1189.21|1192.46|1187.06|39
1655214760000|2022-06-14 13:52:40|1194.28|1188.88|1197.31|1191.91|1197.31|1191.91|1194.01|1188.61|39
1655214770000|2022-06-14 13:52:50|1197.32|1191.92|1197.08|1191.68|1197.71|1192.31|1196.88|1191.48|40
1655214780000|2022-06-14 13:53:00|1196.87|1191.47|1195.56|1190.16|1197.24|1191.84|1195.56|1190.16|36
1655214790000|2022-06-14 13:53:10|1195.51|1190.11|1197.4|1192|1197.47|1192.07|1194.4|1189|40
1655214800000|2022-06-14 13:53:20|1197.43|1192.03|1196.6|1191.2|1197.68|1192.28|1196.6|1191.2|40
1655214810000|2022-06-14 13:53:30|1196.95|1191.55|1197.94|1192.54|1197.94|1192.54|1196.7|1191.3|38
1655214820000|2022-06-14 13:53:40|1197.92|1192.52|1199.66|1194.26|1199.78|1194.38|1197.75|1192.35|38
1655214830000|2022-06-14 13:53:50|1199.67|1194.27|1200.5|1195.1|1201.69|1196.29|1199.09|1193.69|40
1655214840000|2022-06-14 13:54:00|1200.39|1194.99|1199.3|1193.9|1200.72|1195.32|1199.18|1193.78|38
1655214850000|2022-06-14 13:54:10|1199.23|1193.83|1201.67|1196.27|1201.67|1196.27|1199.06|1193.66|38
1655214860000|2022-06-14 13:54:20|1201.82|1196.42|1202.65|1197.25|1202.79|1197.39|1201.78|1196.38|38
1655214870000|2022-06-14 13:54:30|1202.7|1197.3|1203.34|1197.94|1203.42|1198.02|1202.08|1196.68|37
1655214880000|2022-06-14 13:54:40|1203.46|1198.06|1203.96|1198.56|1204.01|1198.61|1203.06|1197.66|38
1655214890000|2022-06-14 13:54:50|1203.97|1198.57|1205.35|1199.95|1205.45|1200.05|1203.43|1198.03|38
1655214900000|2022-06-14 13:55:00|1205.52|1200.12|1204.64|1199.24|1205.6|1200.2|1203.86|1198.46|40
1655214910000|2022-06-14 13:55:10|1204.66|1199.26|1208.07|1202.67|1208.15|1202.75|1204.66|1199.26|38
1655214920000|2022-06-14 13:55:20|1208.18|1202.78|1209.22|1203.82|1209.67|1204.27|1207.89|1202.49|39
1655214930000|2022-06-14 13:55:30|1209.21|1203.81|1208.38|1202.98|1209.26|1203.86|1207.26|1201.86|39
1655214940000|2022-06-14 13:55:40|1208.67|1203.27|1208.71|1203.31|1209.18|1203.78|1208.04|1202.64|40
1655214950000|2022-06-14 13:55:50|1208.84|1203.44|1208.63|1203.23|1209.87|1204.47|1208.2|1202.8|40
1655214960000|2022-06-14 13:56:00|1208.64|1203.24|1207.21|1201.81|1208.72|1203.32|1207.01|1201.61|38
1655214970000|2022-06-14 13:56:10|1207.25|1201.85|1209.28|1203.88|1209.29|1203.89|1206.87|1201.47|37
1655214980000|2022-06-14 13:56:20|1209.08|1203.68|1208.43|1203.03|1209.08|1203.68|1208.05|1202.65|40
1655214990000|2022-06-14 13:56:30|1208.25|1202.85|1207.18|1201.78|1208.25|1202.85|1206.93|1201.53|35
1655215000000|2022-06-14 13:56:40|1207.03|1201.63|1209.19|1203.79|1209.49|1204.09|1206.95|1201.55|37
1655215010000|2022-06-14 13:56:50|1209.08|1203.68|1209.05|1203.65|1209.41|1204.01|1208.08|1202.68|39
1655215020000|2022-06-14 13:57:00|1209.06|1203.66|1207.04|1201.64|1209.06|1203.66|1207.04|1201.64|38
1655215030000|2022-06-14 13:57:10|1206.88|1201.48|1208.89|1203.49|1208.89|1203.49|1206.19|1200.79|40
1655215040000|2022-06-14 13:57:20|1209.13|1203.73|1209.63|1204.23|1210.03|1204.63|1208.76|1203.36|40
1655215050000|2022-06-14 13:57:30|1209.42|1204.02|1208.72|1203.32|1209.47|1204.07|1208.1|1202.7|39
1655215060000|2022-06-14 13:57:40|1208.98|1203.58|1209.51|1204.11|1209.99|1204.59|1208.83|1203.43|40
1655215070000|2022-06-14 13:57:50|1209.73|1204.33|1209.64|1204.24|1209.75|1204.35|1209.1|1203.7|36
1655215080000|2022-06-14 13:58:00|1209.69|1204.29|1212.55|1207.15|1212.65|1207.25|1209.66|1204.26|39
1655215090000|2022-06-14 13:58:10|1212.14|1206.74|1211.1|1205.7|1212.29|1206.89|1209.96|1204.56|40
1655215100000|2022-06-14 13:58:20|1211.52|1206.12|1210.26|1204.86|1212.14|1206.74|1209.98|1204.58|39
1655215110000|2022-06-14 13:58:30|1210.23|1204.83|1210.02|1204.62|1210.94|1205.54|1209.87|1204.47|38
1655215120000|2022-06-14 13:58:40|1209.99|1204.59|1210.62|1205.22|1210.76|1205.36|1209.81|1204.41|39
1655215130000|2022-06-14 13:58:50|1210.57|1205.17|1212.59|1207.19|1212.74|1207.34|1210.37|1204.97|38
1655215140000|2022-06-14 13:59:00|1212.69|1207.29|1214.43|1209.03|1214.47|1209.07|1212.67|1207.27|37
1655215150000|2022-06-14 13:59:10|1214.54|1209.14|1216.25|1210.85|1216.98|1211.58|1214.43|1209.03|39
1655215160000|2022-06-14 13:59:20|1216.27|1210.87|1217.52|1212.12|1217.77|1212.37|1215.99|1210.59|38
1655215170000|2022-06-14 13:59:30|1217.51|1212.11|1220.43|1215.03|1220.46|1215.06|1217.44|1212.04|39
1655215180000|2022-06-14 13:59:40|1220.5|1215.1|1221.94|1216.54|1223.57|1218.17|1220.5|1215.1|40
1655215190000|2022-06-14 13:59:50|1221.68|1216.28|1220.1|1214.7|1222.87|1217.47|1220.1|1214.7|40
1655215200000|2022-06-14 14:00:00|1219.83|1214.43|1224.08|1218.68|1224.25|1218.85|1218.44|1213.04|38
1655215210000|2022-06-14 14:00:10|1224.22|1218.82|1223.3|1217.9|1224.38|1218.98|1222.41|1217.01|39
1655215220000|2022-06-14 14:00:20|1223.38|1217.98|1225.07|1219.67|1225.18|1219.78|1223.01|1217.61|39
1655215230000|2022-06-14 14:00:30|1224.82|1219.42|1224.43|1219.03|1224.82|1219.42|1223.56|1218.16|39
1655215240000|2022-06-14 14:00:40|1224.69|1219.29|1226.85|1221.45|1227.87|1222.47|1224.37|1218.97|39
1655215250000|2022-06-14 14:00:50|1226.8|1221.4|1227.19|1221.79|1228|1222.6|1226.24|1220.84|38
1655215260000|2022-06-14 14:01:00|1227.18|1221.78|1224.72|1219.32|1227.18|1221.78|1224.7|1219.3|39
1655215270000|2022-06-14 14:01:10|1224.65|1219.25|1225.82|1220.42|1225.82|1220.42|1224.13|1218.73|37
1655215280000|2022-06-14 14:01:20|1226.02|1220.62|1227.37|1221.97|1227.55|1222.15|1226.02|1220.62|37
1655215290000|2022-06-14 14:01:30|1227.39|1221.99|1227.36|1221.96|1228.03|1222.63|1227.11|1221.71|37
1655215300000|2022-06-14 14:01:40|1227.29|1221.89|1226.39|1220.99|1227.54|1222.14|1226.18|1220.78|39
1655215310000|2022-06-14 14:01:50|1226.47|1221.07|1226.61|1221.21|1227.09|1221.69|1224.93|1219.53|40
1655215320000|2022-06-14 14:02:00|1226.89|1221.49|1225.9|1220.5|1227.05|1221.65|1225.9|1220.5|37
1655215330000|2022-06-14 14:02:10|1225.74|1220.34|1224.83|1219.43|1225.82|1220.42|1224.8|1219.4|38
1655215340000|2022-06-14 14:02:20|1224.76|1219.36|1222.18|1216.78|1224.91|1219.51|1222.04|1216.64|35
1655215350000|2022-06-14 14:02:30|1221.99|1216.59|1223.6|1218.2|1223.78|1218.38|1221.99|1216.59|36
1655215360000|2022-06-14 14:02:40|1223.46|1218.06|1223.87|1218.47|1224.13|1218.73|1223.19|1217.79|37
1655215370000|2022-06-14 14:02:50|1223.97|1218.57|1228.62|1223.22|1229.03|1223.63|1223.85|1218.45|34
1655215380000|2022-06-14 14:03:00|1228.66|1223.26|1226.61|1221.21|1229.06|1223.66|1226.58|1221.18|37
1655215390000|2022-06-14 14:03:10|1226.77|1221.37|1226.68|1221.28|1227.06|1221.66|1226.41|1221.01|28
1655215400000|2022-06-14 14:03:20|1226.67|1221.27|1226.49|1221.09|1226.87|1221.47|1225.92|1220.52|40
1655215410000|2022-06-14 14:03:30|1226.47|1221.07|1227.04|1221.64|1227.78|1222.38|1226.27|1220.87|38
1655215420000|2022-06-14 14:03:40|1227.08|1221.68|1224.84|1219.44|1227.08|1221.68|1224.38|1218.98|39
1655215430000|2022-06-14 14:03:50|1224.76|1219.36|1225.1|1219.7|1225.7|1220.3|1224.76|1219.36|39
1655215440000|2022-06-14 14:04:00|1225.06|1219.66|1223.96|1218.56|1225.25|1219.85|1223.96|1218.56|39
1655215450000|2022-06-14 14:04:10|1224.12|1218.72|1221.7|1216.3|1224.12|1218.72|1221.66|1216.26|40
1655215460000|2022-06-14 14:04:20|1221.68|1216.28|1221.82|1216.42|1221.82|1216.42|1221.14|1215.74|35
1655215470000|2022-06-14 14:04:30|1221.95|1216.55|1221.3|1215.9|1222.68|1217.28|1220.93|1215.53|38
1655215480000|2022-06-14 14:04:40|1221.57|1216.17|1220.59|1215.19|1221.72|1216.32|1220.13|1214.73|36
1655215490000|2022-06-14 14:04:50|1220.61|1215.21|1216.8|1211.4|1220.61|1215.21|1216.78|1211.38|39
1655215500000|2022-06-14 14:05:00|1216.79|1211.39|1215.08|1209.68|1216.99|1211.59|1214.67|1209.27|39
1655215510000|2022-06-14 14:05:10|1215.12|1209.72|1214.02|1208.62|1216.45|1211.05|1214.02|1208.62|39
1655215520000|2022-06-14 14:05:20|1214.18|1208.78|1211.56|1206.16|1214.18|1208.78|1209.55|1204.15|40
1655215530000|2022-06-14 14:05:30|1211.59|1206.19|1211.29|1205.89|1213.6|1208.2|1211.15|1205.75|38
1655215540000|2022-06-14 14:05:40|1211.19|1205.79|1209.98|1204.58|1211.57|1206.17|1209.1|1203.7|37
1655215550000|2022-06-14 14:05:50|1210.03|1204.63|1210.72|1205.32|1213.14|1207.74|1209.87|1204.47|40
1655215560000|2022-06-14 14:06:00|1210.86|1205.46|1213.73|1208.33|1213.73|1208.33|1210.27|1204.87|36
1655215570000|2022-06-14 14:06:10|1213.63|1208.23|1212.19|1206.79|1213.71|1208.31|1211.2|1205.8|38
1655215580000|2022-06-14 14:06:20|1212.11|1206.71|1212.25|1206.85|1212.25|1206.85|1211.03|1205.63|37
1655215590000|2022-06-14 14:06:30|1212.36|1206.96|1212.98|1207.58|1213.1|1207.7|1212.04|1206.64|37
1655215600000|2022-06-14 14:06:40|1212.73|1207.33|1211.65|1206.25|1213.19|1207.79|1211.65|1206.25|36
1655215610000|2022-06-14 14:06:50|1211.68|1206.28|1213.43|1208.03|1213.6|1208.2|1211.5|1206.1|36
1655215620000|2022-06-14 14:07:00|1213.31|1207.91|1213.6|1208.2|1214.27|1208.87|1212.42|1207.02|38
1655215630000|2022-06-14 14:07:10|1213.59|1208.19|1214.79|1209.39|1215.07|1209.67|1213.15|1207.75|38
1655215640000|2022-06-14 14:07:20|1214.95|1209.55|1214.74|1209.34|1215.31|1209.91|1213.72|1208.32|38
1655215650000|2022-06-14 14:07:30|1214.86|1209.46|1215.68|1210.28|1216.07|1210.67|1214.52|1209.12|40
1655215660000|2022-06-14 14:07:40|1215.78|1210.38|1216.24|1210.84|1216.57|1211.17|1215|1209.6|39
1655215670000|2022-06-14 14:07:50|1216.14|1210.74|1216|1210.6|1216.4|1211|1214.71|1209.31|39
1655215680000|2022-06-14 14:08:00|1215.92|1210.52|1213.14|1207.74|1215.92|1210.52|1213.14|1207.74|39
1655215690000|2022-06-14 14:08:10|1213.28|1207.88|1212.68|1207.28|1213.28|1207.88|1211.65|1206.25|40
1655215700000|2022-06-14 14:08:20|1212.61|1207.21|1213.89|1208.49|1213.89|1208.49|1212.28|1206.88|35
1655215710000|2022-06-14 14:08:30|1213.81|1208.41|1211.6|1206.2|1214.29|1208.89|1211.53|1206.13|37
1655215720000|2022-06-14 14:08:40|1211.7|1206.3|1211.03|1205.63|1212.27|1206.87|1210.43|1205.03|39
1655215730000|2022-06-14 14:08:50|1211.1|1205.7|1210.13|1204.73|1211.1|1205.7|1209.86|1204.46|39
1655215740000|2022-06-14 14:09:00|1210.12|1204.72|1207.93|1202.53|1210.12|1204.72|1207.32|1201.92|40
1655215750000|2022-06-14 14:09:10|1208.11|1202.71|1207.23|1201.83|1209.34|1203.94|1207.07|1201.67|36
1655215760000|2022-06-14 14:09:20|1207.25|1201.85|1205.99|1200.59|1207.25|1201.85|1205.72|1200.32|40
1655215770000|2022-06-14 14:09:30|1206|1200.6|1207.11|1201.71|1208.84|1203.44|1206|1200.6|39
1655215780000|2022-06-14 14:09:40|1207.17|1201.77|1205.67|1200.27|1207.42|1202.02|1205|1199.6|39
1655215790000|2022-06-14 14:09:50|1205.78|1200.38|1205.4|1200|1205.81|1200.41|1204.75|1199.35|38
1655215800000|2022-06-14 14:10:00|1205.43|1200.03|1204.63|1199.23|1205.54|1200.14|1203.08|1197.68|39
1655215810000|2022-06-14 14:10:10|1204.76|1199.36|1206.2|1200.8|1206.2|1200.8|1203.94|1198.54|40
1655215820000|2022-06-14 14:10:20|1206.06|1200.66|1203.22|1197.82|1206.09|1200.69|1203|1197.6|38
1655215830000|2022-06-14 14:10:30|1203.23|1197.83|1202.72|1197.32|1203.36|1197.96|1202.5|1197.1|38
1655215840000|2022-06-14 14:10:40|1202.81|1197.41|1202.98|1197.58|1203.44|1198.04|1202.52|1197.12|38
1655215850000|2022-06-14 14:10:50|1202.88|1197.48|1203.21|1197.81|1203.95|1198.55|1202.87|1197.47|39
1655215860000|2022-06-14 14:11:00|1203.22|1197.82|1202.98|1197.58|1203.88|1198.48|1202.52|1197.12|38
1655215870000|2022-06-14 14:11:10|1203.07|1197.67|1201.31|1195.91|1203.26|1197.86|1200.75|1195.35|40
1655215880000|2022-06-14 14:11:20|1201.61|1196.21|1201.35|1195.95|1202.18|1196.78|1200.13|1194.73|40
1655215890000|2022-06-14 14:11:30|1201.44|1196.04|1204.6|1199.2|1204.6|1199.2|1201.31|1195.91|40
1655215900000|2022-06-14 14:11:40|1204.83|1199.43|1205.29|1199.89|1205.29|1199.89|1203.49|1198.09|39
1655215910000|2022-06-14 14:11:50|1204.97|1199.57|1204.9|1199.5|1205.04|1199.64|1203.97|1198.57|37
1655215920000|2022-06-14 14:12:00|1204.6|1199.2|1205.08|1199.68|1205.52|1200.12|1204.54|1199.14|39
1655215930000|2022-06-14 14:12:10|1205.42|1200.02|1205.67|1200.27|1206.3|1200.9|1204.58|1199.18|38
1655215940000|2022-06-14 14:12:20|1205.5|1200.1|1203.32|1197.92|1205.57|1200.17|1203.32|1197.92|38
1655215950000|2022-06-14 14:12:30|1204.18|1198.78|1206.92|1201.52|1207|1201.6|1204.18|1198.78|39
1655215960000|2022-06-14 14:12:40|1206.87|1201.47|1207.83|1202.43|1207.83|1202.43|1206.55|1201.15|39
1655215970000|2022-06-14 14:12:50|1208.36|1202.96|1207.63|1202.23|1208.68|1203.28|1207.59|1202.19|38
1655215980000|2022-06-14 14:13:00|1207.52|1202.12|1204.68|1199.28|1208.04|1202.64|1204.11|1198.71|40
1655215990000|2022-06-14 14:13:10|1204.65|1199.25|1204.45|1199.05|1205.02|1199.62|1203.99|1198.59|37
1655216000000|2022-06-14 14:13:20|1204.54|1199.14|1204.61|1199.21|1205.75|1200.35|1204.25|1198.85|38
1655216010000|2022-06-14 14:13:30|1204.74|1199.34|1204.27|1198.87|1204.97|1199.57|1204|1198.6|34
1655216020000|2022-06-14 14:13:40|1204.21|1198.81|1205.49|1200.09|1205.71|1200.31|1204.21|1198.81|38
1655216030000|2022-06-14 14:13:50|1205.48|1200.08|1203.1|1197.7|1205.61|1200.21|1203.02|1197.62|37
1655216040000|2022-06-14 14:14:00|1203.15|1197.75|1202.49|1197.09|1203.15|1197.75|1202.49|1197.09|35
1655216050000|2022-06-14 14:14:10|1202.6|1197.2|1204.33|1198.93|1204.34|1198.94|1202.6|1197.2|40
1655216060000|2022-06-14 14:14:20|1204.32|1198.92|1203.35|1197.95|1205.05|1199.65|1203.32|1197.92|38
1655216070000|2022-06-14 14:14:30|1203.11|1197.71|1204.85|1199.45|1204.85|1199.45|1202.85|1197.45|38
1655216080000|2022-06-14 14:14:40|1204.86|1199.46|1205.3|1199.9|1205.55|1200.15|1204.52|1199.12|35
1655216090000|2022-06-14 14:14:50|1205.08|1199.68|1205.25|1199.85|1205.93|1200.53|1204.87|1199.47|35
1655216100000|2022-06-14 14:15:00|1205.4|1200|1202.45|1197.05|1205.43|1200.03|1202.11|1196.71|40
1655216110000|2022-06-14 14:15:10|1202.6|1197.2|1200.32|1194.92|1202.82|1197.42|1200.09|1194.69|40
1655216120000|2022-06-14 14:15:20|1200.35|1194.95|1200.25|1194.85|1201.02|1195.62|1199.59|1194.19|37
1655216130000|2022-06-14 14:15:30|1200.18|1194.78|1199.77|1194.37|1200.24|1194.84|1199.33|1193.93|37
1655216140000|2022-06-14 14:15:40|1199.76|1194.36|1199.95|1194.55|1201.4|1196|1199.76|1194.36|39
1655216150000|2022-06-14 14:15:50|1199.86|1194.46|1200.65|1195.25|1200.89|1195.49|1199.71|1194.31|40
1655216160000|2022-06-14 14:16:00|1200.68|1195.28|1200.37|1194.97|1200.68|1195.28|1199.27|1193.87|39
1655216170000|2022-06-14 14:16:10|1200.15|1194.75|1201.87|1196.47|1202.37|1196.97|1199.89|1194.49|38
1655216180000|2022-06-14 14:16:20|1201.83|1196.43|1201.07|1195.67|1202.36|1196.96|1201.07|1195.67|35
1655216190000|2022-06-14 14:16:30|1201.06|1195.66|1202.54|1197.14|1202.54|1197.14|1200.45|1195.05|39
1655216200000|2022-06-14 14:16:40|1202.4|1197|1203.1|1197.7|1203.4|1198|1202.39|1196.99|40
1655216210000|2022-06-14 14:16:50|1203.08|1197.68|1203.32|1197.92|1203.36|1197.96|1202.7|1197.3|37
1655216220000|2022-06-14 14:17:00|1203.31|1197.91|1205.25|1199.85|1205.7|1200.3|1203.31|1197.91|37
1655216230000|2022-06-14 14:17:10|1205.28|1199.88|1204.28|1198.88|1205.43|1200.03|1203.6|1198.2|38
1655216240000|2022-06-14 14:17:20|1204.38|1198.98|1205.08|1199.68|1205.62|1200.22|1204.28|1198.88|38
1655216250000|2022-06-14 14:17:30|1204.92|1199.52|1205.33|1199.93|1205.83|1200.43|1204.77|1199.37|36
1655216260000|2022-06-14 14:17:40|1205.48|1200.08|1204.85|1199.45|1205.64|1200.24|1204.75|1199.35|39
1655216270000|2022-06-14 14:17:50|1205.11|1199.71|1203.42|1198.02|1205.11|1199.71|1203.42|1198.02|38
1655216280000|2022-06-14 14:18:00|1203.45|1198.05|1204.91|1199.51|1204.91|1199.51|1203.25|1197.85|39
1655216290000|2022-06-14 14:18:10|1205.07|1199.67|1205.76|1200.36|1205.83|1200.43|1204.72|1199.32|38
1655216300000|2022-06-14 14:18:20|1205.88|1200.48|1206.14|1200.74|1206.52|1201.12|1205.51|1200.11|39
1655216310000|2022-06-14 14:18:30|1206.07|1200.67|1206.24|1200.84|1206.39|1200.99|1205.07|1199.67|39
1655216320000|2022-06-14 14:18:40|1206.09|1200.69|1206.2|1200.8|1207.26|1201.86|1206.07|1200.67|40
1655216330000|2022-06-14 14:18:50|1206.26|1200.86|1204.82|1199.42|1206.45|1201.05|1204.82|1199.42|38
1655216340000|2022-06-14 14:19:00|1204.84|1199.44|1205.51|1200.11|1205.51|1200.11|1204.66|1199.26|38
1655216350000|2022-06-14 14:19:10|1205.61|1200.21|1206.85|1201.45|1206.89|1201.49|1205.56|1200.16|37
1655216360000|2022-06-14 14:19:20|1206.98|1201.58|1206.04|1200.64|1206.98|1201.58|1205.84|1200.44|37
1655216370000|2022-06-14 14:19:30|1206|1200.6|1204.05|1198.65|1206.33|1200.93|1203.95|1198.55|37
1655216380000|2022-06-14 14:19:40|1204.1|1198.7|1203.23|1197.83|1204.34|1198.94|1203|1197.6|39
1655216390000|2022-06-14 14:19:50|1203.18|1197.78|1203.28|1197.88|1203.93|1198.53|1203.1|1197.7|38
1655216400000|2022-06-14 14:20:00|1203.44|1198.04|1199.29|1193.89|1203.44|1198.04|1199.29|1193.89|39
1655216410000|2022-06-14 14:20:10|1199.03|1193.63|1200.1|1194.7|1201.03|1195.63|1199.03|1193.63|38
1655216420000|2022-06-14 14:20:20|1199.98|1194.58|1198.16|1192.76|1199.98|1194.58|1198.16|1192.76|39
1655216430000|2022-06-14 14:20:30|1198.08|1192.68|1197.01|1191.61|1199.37|1193.97|1196.91|1191.51|37
1655216440000|2022-06-14 14:20:40|1197.19|1191.79|1195.97|1190.57|1197.47|1192.07|1195.9|1190.5|39
1655216450000|2022-06-14 14:20:50|1195.88|1190.48|1195.74|1190.34|1196.38|1190.98|1195.42|1190.02|37
1655216460000|2022-06-14 14:21:00|1195.49|1190.09|1196.02|1190.62|1196.16|1190.76|1195.45|1190.05|36
1655216470000|2022-06-14 14:21:10|1196.31|1190.91|1198.91|1193.51|1199.24|1193.84|1196.28|1190.88|40
1655216480000|2022-06-14 14:21:20|1198.6|1193.2|1197.72|1192.32|1198.72|1193.32|1197.72|1192.32|36
1655216490000|2022-06-14 14:21:30|1197.7|1192.3|1198.63|1193.23|1198.98|1193.58|1197.31|1191.91|36
1655216500000|2022-06-14 14:21:40|1198.71|1193.31|1198.3|1192.9|1198.78|1193.38|1197.73|1192.33|39
1655216510000|2022-06-14 14:21:50|1198.46|1193.06|1199.62|1194.22|1200.06|1194.66|1198.36|1192.96|37
1655216520000|2022-06-14 14:22:00|1199.61|1194.21|1200.86|1195.46|1201.19|1195.79|1199.31|1193.91|35
1655216530000|2022-06-14 14:22:10|1201.04|1195.64|1196.48|1191.08|1202.42|1197.02|1196.38|1190.98|39
1655216540000|2022-06-14 14:22:20|1196.57|1191.17|1197.21|1191.81|1198.22|1192.82|1196.39|1190.99|39
1655216550000|2022-06-14 14:22:30|1197.24|1191.84|1198.78|1193.38|1198.97|1193.57|1197.1|1191.7|39
1655216560000|2022-06-14 14:22:40|1198.7|1193.3|1198|1192.6|1199.56|1194.16|1198|1192.6|36
1655216570000|2022-06-14 14:22:50|1197.99|1192.59|1199.46|1194.06|1199.68|1194.28|1197.9|1192.5|39
1655216580000|2022-06-14 14:23:00|1199.51|1194.11|1198.78|1193.38|1199.95|1194.55|1198.78|1193.38|37
1655216590000|2022-06-14 14:23:10|1198.67|1193.27|1200.29|1194.89|1200.98|1195.58|1198.47|1193.07|40
1655216600000|2022-06-14 14:23:20|1200.36|1194.96|1198.75|1193.35|1200.44|1195.04|1198.35|1192.95|39
1655216610000|2022-06-14 14:23:30|1198.87|1193.47|1200.46|1195.06|1200.53|1195.13|1198.87|1193.47|36
1655216620000|2022-06-14 14:23:40|1200.34|1194.94|1198.51|1193.11|1200.34|1194.94|1198.51|1193.11|40
1655216630000|2022-06-14 14:23:50|1198.47|1193.07|1199.46|1194.06|1199.66|1194.26|1198.04|1192.64|38
1655216640000|2022-06-14 14:24:00|1199.4|1194|1199.44|1194.04|1199.75|1194.35|1198.64|1193.24|38
1655216650000|2022-06-14 14:24:10|1199.45|1194.05|1197.52|1192.12|1199.45|1194.05|1197.27|1191.87|38
1655216660000|2022-06-14 14:24:20|1197.42|1192.02|1197.17|1191.77|1197.8|1192.4|1197.17|1191.77|38
1655216670000|2022-06-14 14:24:30|1196.6|1191.2|1196.3|1190.9|1196.72|1191.32|1196.05|1190.65|39
1655216680000|2022-06-14 14:24:40|1196.29|1190.89|1195.67|1190.27|1196.29|1190.89|1195.55|1190.15|38
1655216690000|2022-06-14 14:24:50|1195.61|1190.21|1195.87|1190.47|1195.87|1190.47|1195.24|1189.84|36
1655216700000|2022-06-14 14:25:00|1195.92|1190.52|1196.38|1190.98|1196.38|1190.98|1195.09|1189.69|39
1655216710000|2022-06-14 14:25:10|1196.37|1190.97|1197.93|1192.53|1198.06|1192.66|1196.37|1190.97|37
1655216720000|2022-06-14 14:25:20|1197.98|1192.58|1198.84|1193.44|1199.33|1193.93|1197.49|1192.09|40
1655216730000|2022-06-14 14:25:30|1198.79|1193.39|1198.84|1193.44|1199.55|1194.15|1198.1|1192.7|37
1655216740000|2022-06-14 14:25:40|1198.73|1193.33|1198.65|1193.25|1199.14|1193.74|1198.37|1192.97|39
1655216750000|2022-06-14 14:25:50|1198.77|1193.37|1197.96|1192.56|1198.83|1193.43|1197.58|1192.18|36
1655216760000|2022-06-14 14:26:00|1198.09|1192.69|1199.44|1194.04|1199.94|1194.54|1197.63|1192.23|38
1655216770000|2022-06-14 14:26:10|1199.36|1193.96|1197.32|1191.92|1199.55|1194.15|1197.32|1191.92|38
1655216780000|2022-06-14 14:26:20|1197.3|1191.9|1196.94|1191.54|1197.39|1191.99|1196.68|1191.28|38
1655216790000|2022-06-14 14:26:30|1196.93|1191.53|1198.64|1193.24|1198.64|1193.24|1196.93|1191.53|36
1655216800000|2022-06-14 14:26:40|1198.54|1193.14|1199.7|1194.3|1199.78|1194.38|1198.54|1193.14|36
1655216810000|2022-06-14 14:26:50|1199.75|1194.35|1202.26|1196.86|1202.9|1197.5|1199.53|1194.13|39
1655216820000|2022-06-14 14:27:00|1202.4|1197|1202.12|1196.72|1202.56|1197.16|1201.24|1195.84|36
1655216830000|2022-06-14 14:27:10|1202.23|1196.83|1204.07|1198.67|1204.34|1198.94|1202.22|1196.82|39
1655216840000|2022-06-14 14:27:20|1204.03|1198.63|1203.76|1198.36|1204.75|1199.35|1203.23|1197.83|39
1655216850000|2022-06-14 14:27:30|1203.87|1198.47|1202.58|1197.18|1204.3|1198.9|1202.58|1197.18|37
1655216860000|2022-06-14 14:27:40|1202.47|1197.07|1200.52|1195.12|1202.47|1197.07|1200.34|1194.94|40
1655216870000|2022-06-14 14:27:50|1200.37|1194.97|1198.3|1192.9|1200.44|1195.04|1198.08|1192.68|38
1655216880000|2022-06-14 14:28:00|1198.5|1193.1|1198.72|1193.32|1200.09|1194.69|1198.5|1193.1|37
1655216890000|2022-06-14 14:28:10|1198.68|1193.28|1197.94|1192.54|1198.8|1193.4|1197.23|1191.83|40
1655216900000|2022-06-14 14:28:20|1197.99|1192.59|1199.53|1194.13|1199.74|1194.34|1197.99|1192.59|38
1655216910000|2022-06-14 14:28:30|1199.37|1193.97|1199.17|1193.77|1199.37|1193.97|1197.77|1192.37|37
1655216920000|2022-06-14 14:28:40|1199.55|1194.15|1199.66|1194.26|1199.94|1194.54|1199.01|1193.61|38
1655216930000|2022-06-14 14:28:50|1199.41|1194.01|1198.24|1192.84|1199.41|1194.01|1198.24|1192.84|35
1655216940000|2022-06-14 14:29:00|1198.13|1192.73|1199.42|1194.02|1200.13|1194.73|1197.62|1192.22|40
1655216950000|2022-06-14 14:29:10|1199.59|1194.19|1199.76|1194.36|1200.14|1194.74|1198.89|1193.49|40
1655216960000|2022-06-14 14:29:20|1199.61|1194.21|1200.95|1195.55|1201.28|1195.88|1199.43|1194.03|39
1655216970000|2022-06-14 14:29:30|1200.88|1195.48|1201.56|1196.16|1201.56|1196.16|1200.55|1195.15|40
1655216980000|2022-06-14 14:29:40|1201.5|1196.1|1200.92|1195.52|1201.6|1196.2|1200.88|1195.48|34
1655216990000|2022-06-14 14:29:50|1200.91|1195.51|1199.61|1194.21|1200.91|1195.51|1199.51|1194.11|38
1655217000000|2022-06-14 14:30:00|1199.63|1194.23|1199.18|1193.78|1199.84|1194.44|1198.3|1192.9|34
1655217010000|2022-06-14 14:30:10|1199.19|1193.79|1200.51|1195.11|1200.75|1195.35|1198.66|1193.26|38
1655217020000|2022-06-14 14:30:20|1200.63|1195.23|1195.88|1190.48|1200.9|1195.5|1195.84|1190.44|35
1655217030000|2022-06-14 14:30:30|1195.54|1190.14|1193.91|1188.51|1195.54|1190.14|1193.59|1188.19|19
1655217040000|2022-06-14 14:30:40|1193.77|1188.37|1193.27|1187.87|1194.25|1188.85|1193.2|1187.8|37
1655217050000|2022-06-14 14:30:50|1193.19|1187.79|1192.08|1186.68|1193.19|1187.79|1191.86|1186.46|40
1655217060000|2022-06-14 14:31:00|1192.07|1186.67|1192.77|1187.37|1194.22|1188.82|1191.35|1185.95|38
1655217070000|2022-06-14 14:31:10|1193|1187.6|1192.25|1186.85|1193.08|1187.68|1191.45|1186.05|38
1655217080000|2022-06-14 14:31:20|1192.37|1186.97|1193.02|1187.62|1193.02|1187.62|1191.7|1186.3|40
1655217090000|2022-06-14 14:31:30|1193.3|1187.9|1195.51|1190.11|1195.66|1190.26|1193.3|1187.9|39
1655217100000|2022-06-14 14:31:40|1195.49|1190.09|1195.47|1190.07|1195.49|1190.09|1193.98|1188.58|36
1655217110000|2022-06-14 14:31:50|1195.62|1190.22|1196.46|1191.06|1197|1191.6|1194.78|1189.38|40
1655217120000|2022-06-14 14:32:00|1196.64|1191.24|1196.68|1191.28|1198.11|1192.71|1196.64|1191.24|39
1655217130000|2022-06-14 14:32:10|1196.71|1191.31|1194.99|1189.59|1197.37|1191.97|1194.85|1189.45|38
1655217140000|2022-06-14 14:32:20|1195.02|1189.62|1195.73|1190.33|1196.74|1191.34|1194.86|1189.46|38
1655217150000|2022-06-14 14:32:30|1195.82|1190.42|1195.92|1190.52|1196.84|1191.44|1195.56|1190.16|39
1655217160000|2022-06-14 14:32:40|1195.97|1190.57|1197.7|1192.3|1197.7|1192.3|1195.97|1190.57|38
1655217170000|2022-06-14 14:32:50|1197.81|1192.41|1196.97|1191.57|1198.25|1192.85|1196.77|1191.37|37
1655217180000|2022-06-14 14:33:00|1196.84|1191.44|1197.83|1192.43|1197.83|1192.43|1196.49|1191.09|40
1655217190000|2022-06-14 14:33:10|1197.82|1192.42|1197.44|1192.04|1198.03|1192.63|1197.39|1191.99|38
1655217200000|2022-06-14 14:33:20|1197.49|1192.09|1195.63|1190.23|1197.5|1192.1|1195.56|1190.16|37
1655217210000|2022-06-14 14:33:30|1195.6|1190.2|1195.8|1190.4|1195.92|1190.52|1195.42|1190.02|37
1655217220000|2022-06-14 14:33:40|1195.86|1190.46|1193.93|1188.53|1196.09|1190.69|1193.63|1188.23|38
1655217230000|2022-06-14 14:33:50|1193.81|1188.41|1193.09|1187.69|1193.85|1188.45|1193.06|1187.66|38
1655217240000|2022-06-14 14:34:00|1193.24|1187.84|1198.45|1193.05|1198.45|1193.05|1193.22|1187.82|39
1655217250000|2022-06-14 14:34:10|1198.39|1192.99|1198.21|1192.81|1198.77|1193.37|1197.76|1192.36|38
1655217260000|2022-06-14 14:34:20|1198.15|1192.75|1200.66|1195.26|1201.11|1195.71|1198.15|1192.75|38
1655217270000|2022-06-14 14:34:30|1200.79|1195.39|1201.87|1196.47|1202.36|1196.96|1200.79|1195.39|37
1655217280000|2022-06-14 14:34:40|1201.79|1196.39|1202.09|1196.69|1202.09|1196.69|1201.54|1196.14|36
1655217290000|2022-06-14 14:34:50|1202.11|1196.71|1202.27|1196.87|1202.32|1196.92|1202.07|1196.67|33
1655217300000|2022-06-14 14:35:00|1202.26|1196.86|1201.92|1196.52|1202.42|1197.02|1201.56|1196.16|38
1655217310000|2022-06-14 14:35:10|1202.12|1196.72|1203.94|1198.54|1203.94|1198.54|1201.88|1196.48|34
1655217320000|2022-06-14 14:35:20|1203.92|1198.52|1205.59|1200.19|1205.59|1200.19|1203.89|1198.49|28
1655217330000|2022-06-14 14:35:30|1205.65|1200.25|1204.44|1199.04|1205.65|1200.25|1204.34|1198.94|33
1655217340000|2022-06-14 14:35:40|1204.39|1198.99|1204.33|1198.93|1204.39|1198.99|1202.87|1197.47|39
1655217350000|2022-06-14 14:35:50|1204.37|1198.97|1204.03|1198.63|1204.48|1199.08|1203.25|1197.85|40
1655217360000|2022-06-14 14:36:00|1204.18|1198.78|1207.93|1202.53|1208.56|1203.16|1203.86|1198.46|39
1655217370000|2022-06-14 14:36:10|1207.82|1202.42|1208.57|1203.17|1208.58|1203.18|1207.48|1202.08|40
1655217380000|2022-06-14 14:36:20|1208.38|1202.98|1208.72|1203.32|1208.97|1203.57|1207.64|1202.24|39
1655217390000|2022-06-14 14:36:30|1208.83|1203.43|1209.18|1203.78|1209.73|1204.33|1208.83|1203.43|35
1655217400000|2022-06-14 14:36:40|1208.97|1203.57|1208.02|1202.62|1208.97|1203.57|1207.59|1202.19|38
1655217410000|2022-06-14 14:36:50|1208.11|1202.71|1209.12|1203.72|1209.12|1203.72|1208.11|1202.71|37
1655217420000|2022-06-14 14:37:00|1209.15|1203.75|1207.95|1202.55|1209.27|1203.87|1207.45|1202.05|37
1655217430000|2022-06-14 14:37:10|1207.97|1202.57|1209.25|1203.85|1209.25|1203.85|1207.66|1202.26|38
1655217440000|2022-06-14 14:37:20|1209.22|1203.82|1207.89|1202.49|1209.3|1203.9|1207.89|1202.49|37
1655217450000|2022-06-14 14:37:30|1207.75|1202.35|1205.89|1200.49|1207.94|1202.54|1205.89|1200.49|39
1655217460000|2022-06-14 14:37:40|1206.08|1200.68|1205.54|1200.14|1206.08|1200.68|1205.26|1199.86|36
1655217470000|2022-06-14 14:37:50|1205.51|1200.11|1206.32|1200.92|1207.08|1201.68|1205.47|1200.07|37
1655217480000|2022-06-14 14:38:00|1206.38|1200.98|1205.19|1199.79|1206.38|1200.98|1204.62|1199.22|38
1655217490000|2022-06-14 14:38:10|1205.6|1200.2|1205|1199.6|1206.08|1200.68|1205|1199.6|39
1655217500000|2022-06-14 14:38:20|1204.98|1199.58|1204.74|1199.34|1205.08|1199.68|1204.67|1199.27|37
1655217510000|2022-06-14 14:38:30|1204.81|1199.41|1205.83|1200.43|1205.83|1200.43|1204.54|1199.14|39
1655217520000|2022-06-14 14:38:40|1205.7|1200.3|1204.96|1199.56|1205.93|1200.53|1204.85|1199.45|39
1655217530000|2022-06-14 14:38:50|1204.88|1199.48|1205.35|1199.95|1205.57|1200.17|1204.72|1199.32|37
1655217540000|2022-06-14 14:39:00|1205.51|1200.11|1206.11|1200.71|1206.11|1200.71|1204.88|1199.48|39
1655217550000|2022-06-14 14:39:10|1206.13|1200.73|1205.9|1200.5|1207.01|1201.61|1205.83|1200.43|36
1655217560000|2022-06-14 14:39:20|1205.98|1200.58|1204.52|1199.12|1206.31|1200.91|1204.52|1199.12|39
1655217570000|2022-06-14 14:39:30|1204.69|1199.29|1202.32|1196.92|1204.69|1199.29|1202.32|1196.92|40
1655217580000|2022-06-14 14:39:40|1202.34|1196.94|1201.56|1196.16|1202.34|1196.94|1200.9|1195.5|37
1655217590000|2022-06-14 14:39:50|1201.55|1196.15|1202.99|1197.59|1203.1|1197.7|1201.55|1196.15|36
1655217600000|2022-06-14 14:40:00|1203.18|1197.78|1201.32|1195.92|1203.18|1197.78|1201.32|1195.92|39
1655217610000|2022-06-14 14:40:10|1201.13|1195.73|1202.14|1196.74|1202.52|1197.12|1201.13|1195.73|37
1655217620000|2022-06-14 14:40:20|1201.94|1196.54|1202.25|1196.85|1202.44|1197.04|1201.32|1195.92|36
1655217630000|2022-06-14 14:40:30|1202.17|1196.77|1202.97|1197.57|1203.08|1197.68|1202.14|1196.74|39
1655217640000|2022-06-14 14:40:40|1203.11|1197.71|1203.6|1198.2|1203.6|1198.2|1202.63|1197.23|36
1655217650000|2022-06-14 14:40:50|1203.62|1198.22|1204.09|1198.69|1204.13|1198.73|1202.61|1197.21|39
1655217660000|2022-06-14 14:41:00|1204.06|1198.66|1206.01|1200.61|1206.01|1200.61|1203.67|1198.27|39
1655217670000|2022-06-14 14:41:10|1206|1200.6|1205.79|1200.39|1206.11|1200.71|1205.57|1200.17|36
1655217680000|2022-06-14 14:41:20|1205.73|1200.33|1205.32|1199.92|1206.21|1200.81|1205.24|1199.84|37
1655217690000|2022-06-14 14:41:30|1205.38|1199.98|1205.37|1199.97|1205.7|1200.3|1205.11|1199.71|40
1655217700000|2022-06-14 14:41:40|1205.57|1200.17|1205.98|1200.58|1206.4|1201|1205.31|1199.91|38
1655217710000|2022-06-14 14:41:50|1205.99|1200.59|1205.87|1200.47|1206.44|1201.04|1205.43|1200.03|39
1655217720000|2022-06-14 14:42:00|1205.85|1200.45|1202|1196.6|1205.85|1200.45|1201.97|1196.57|38
1655217730000|2022-06-14 14:42:10|1202.08|1196.68|1200.43|1195.03|1202.08|1196.68|1200.43|1195.03|37
1655217740000|2022-06-14 14:42:20|1200.32|1194.92|1200.26|1194.86|1200.49|1195.09|1199.61|1194.21|37
1655217750000|2022-06-14 14:42:30|1199.88|1194.48|1201.18|1195.78|1201.25|1195.85|1198.57|1193.17|36
1655217760000|2022-06-14 14:42:40|1201.29|1195.89|1201.11|1195.71|1201.48|1196.08|1200.03|1194.63|39
1655217770000|2022-06-14 14:42:50|1201.22|1195.82|1200.98|1195.58|1202.64|1197.24|1200.9|1195.5|39
1655217780000|2022-06-14 14:43:00|1201.11|1195.71|1198.7|1193.3|1201.11|1195.71|1198.7|1193.3|39
1655217790000|2022-06-14 14:43:10|1198.25|1192.85|1197.71|1192.31|1198.35|1192.95|1197.71|1192.31|38
1655217800000|2022-06-14 14:43:20|1197.73|1192.33|1197.46|1192.06|1197.83|1192.43|1196.93|1191.53|38
1655217810000|2022-06-14 14:43:30|1197.11|1191.71|1196.6|1191.2|1197.11|1191.71|1196.22|1190.82|36
1655217820000|2022-06-14 14:43:40|1196.43|1191.03|1195.97|1190.57|1196.95|1191.55|1195.97|1190.57|39
1655217830000|2022-06-14 14:43:50|1196.03|1190.63|1195.08|1189.68|1196.26|1190.86|1194.97|1189.57|35
1655217840000|2022-06-14 14:44:00|1195|1189.6|1196.82|1191.42|1196.82|1191.42|1194.75|1189.35|39
1655217850000|2022-06-14 14:44:10|1196.89|1191.49|1197.11|1191.71|1197.75|1192.35|1195.52|1190.12|39
1655217860000|2022-06-14 14:44:20|1197.26|1191.86|1197.95|1192.55|1198.03|1192.63|1197|1191.6|38
1655217870000|2022-06-14 14:44:30|1198.01|1192.61|1197.64|1192.24|1198.48|1193.08|1197.35|1191.95|37
1655217880000|2022-06-14 14:44:40|1197.66|1192.26|1197.75|1192.35|1198.52|1193.12|1197.44|1192.04|38
1655217890000|2022-06-14 14:44:50|1197.72|1192.32|1199.56|1194.16|1199.56|1194.16|1197.66|1192.26|38
1655217900000|2022-06-14 14:45:00|1199.64|1194.24|1198.85|1193.45|1200.28|1194.88|1197.05|1191.65|40
1655217910000|2022-06-14 14:45:10|1199.06|1193.66|1201.43|1196.03|1201.46|1196.06|1199.06|1193.66|39
1655217920000|2022-06-14 14:45:20|1201.46|1196.06|1203.01|1197.61|1203.14|1197.74|1201.46|1196.06|38
1655217930000|2022-06-14 14:45:30|1202.97|1197.57|1204.05|1198.65|1204.08|1198.68|1202.72|1197.32|38
1655217940000|2022-06-14 14:45:40|1204.04|1198.64|1203.13|1197.73|1204.21|1198.81|1202.88|1197.48|38
1655217950000|2022-06-14 14:45:50|1203.28|1197.88|1204.03|1198.63|1204.46|1199.06|1203.28|1197.88|38
1655217960000|2022-06-14 14:46:00|1203.84|1198.44|1204.48|1199.08|1204.78|1199.38|1203.57|1198.17|33
1655217970000|2022-06-14 14:46:10|1204.61|1199.21|1204.44|1199.04|1205.49|1200.09|1204.14|1198.74|38
1655217980000|2022-06-14 14:46:20|1204.59|1199.19|1206.7|1201.3|1206.74|1201.34|1204.59|1199.19|40
1655217990000|2022-06-14 14:46:30|1206.74|1201.34|1207.21|1201.81|1207.39|1201.99|1206.57|1201.17|36
1655218000000|2022-06-14 14:46:40|1207.22|1201.82|1206.98|1201.58|1207.3|1201.9|1206.47|1201.07|39
1655218010000|2022-06-14 14:46:50|1207.06|1201.66|1208.47|1203.07|1208.47|1203.07|1205.85|1200.45|39
1655218020000|2022-06-14 14:47:00|1208.69|1203.29|1209.94|1204.54|1209.99|1204.59|1208.5|1203.1|26
1655218030000|2022-06-14 14:47:10|1209.97|1204.57|1214.26|1208.86|1214.26|1208.86|1209.97|1204.57|35
1655218040000|2022-06-14 14:47:20|1214.24|1208.84|1213.94|1208.54|1214.47|1209.07|1212.6|1207.2|39
1655218050000|2022-06-14 14:47:30|1213.89|1208.49|1216|1210.6|1216.05|1210.65|1213.89|1208.49|37
1655218060000|2022-06-14 14:47:40|1216.03|1210.63|1216.97|1211.57|1217.47|1212.07|1216.03|1210.63|38
1655218070000|2022-06-14 14:47:50|1216.95|1211.55|1214.83|1209.43|1217.05|1211.65|1214.67|1209.27|40
1655218080000|2022-06-14 14:48:00|1214.86|1209.46|1214.42|1209.02|1215.53|1210.13|1213.92|1208.52|40
1655218090000|2022-06-14 14:48:10|1214.63|1209.23|1215.71|1210.31|1215.98|1210.58|1214.63|1209.23|39
1655218100000|2022-06-14 14:48:20|1215.74|1210.34|1219.18|1213.78|1219.18|1213.78|1215.74|1210.34|38
1655218110000|2022-06-14 14:48:30|1219.11|1213.71|1219.2|1213.8|1219.95|1214.55|1217.49|1212.09|37
1655218120000|2022-06-14 14:48:40|1219.33|1213.93|1218.86|1213.46|1219.44|1214.04|1218.16|1212.76|39
1655218130000|2022-06-14 14:48:50|1218.9|1213.5|1219.46|1214.06|1221.63|1216.23|1218.48|1213.08|40
1655218140000|2022-06-14 14:49:00|1219.5|1214.1|1219.92|1214.52|1221.58|1216.18|1219.5|1214.1|39
1655218150000|2022-06-14 14:49:10|1220.01|1214.61|1217.49|1212.09|1220.01|1214.61|1217.49|1212.09|38
1655218160000|2022-06-14 14:49:20|1217.5|1212.1|1217.97|1212.57|1218.56|1213.16|1217.2|1211.8|39
1655218170000|2022-06-14 14:49:30|1218.18|1212.78|1219.64|1214.24|1219.95|1214.55|1218.03|1212.63|36
1655218180000|2022-06-14 14:49:40|1219.57|1214.17|1220.61|1215.21|1221.52|1216.12|1218.73|1213.33|38
1655218190000|2022-06-14 14:49:50|1220.56|1215.16|1222.69|1217.29|1222.75|1217.35|1220.56|1215.16|39
1655218200000|2022-06-14 14:50:00|1222.66|1217.26|1221.36|1215.96|1222.84|1217.44|1221.06|1215.66|38
1655218210000|2022-06-14 14:50:10|1221.42|1216.02|1221.63|1216.23|1221.69|1216.29|1220.18|1214.78|39
1655218220000|2022-06-14 14:50:20|1221.69|1216.29|1221.29|1215.89|1222.22|1216.82|1220.93|1215.53|37
1655218230000|2022-06-14 14:50:30|1221.24|1215.84|1221.84|1216.44|1222.73|1217.33|1221.24|1215.84|36
1655218240000|2022-06-14 14:50:40|1221.75|1216.35|1223.17|1217.77|1223.2|1217.8|1221.73|1216.33|38
1655218250000|2022-06-14 14:50:50|1223.29|1217.89|1225.46|1220.06|1225.62|1220.22|1223.03|1217.63|40
1655218260000|2022-06-14 14:51:00|1225.71|1220.31|1226.25|1220.85|1226.73|1221.33|1225.71|1220.31|37
1655218270000|2022-06-14 14:51:10|1226.46|1221.06|1225.81|1220.41|1226.63|1221.23|1225.7|1220.3|37
1655218280000|2022-06-14 14:51:20|1225.51|1220.11|1224.16|1218.76|1225.51|1220.11|1223.45|1218.05|39
1655218290000|2022-06-14 14:51:30|1224.15|1218.75|1224.13|1218.73|1224.75|1219.35|1223.98|1218.58|36
1655218300000|2022-06-14 14:51:40|1224.09|1218.69|1221.34|1215.94|1224.09|1218.69|1221.34|1215.94|40
1655218310000|2022-06-14 14:51:50|1221.35|1215.95|1221.57|1216.17|1221.81|1216.41|1220.64|1215.24|38
1655218320000|2022-06-14 14:52:00|1221.49|1216.09|1218.25|1212.85|1221.85|1216.45|1218.05|1212.65|40
1655218330000|2022-06-14 14:52:10|1218.24|1212.84|1219.92|1214.52|1219.92|1214.52|1218.24|1212.84|40
1655218340000|2022-06-14 14:52:20|1219.88|1214.48|1220.47|1215.07|1220.63|1215.23|1219.79|1214.39|37
1655218350000|2022-06-14 14:52:30|1220.22|1214.82|1221.95|1216.55|1223.22|1217.82|1219.45|1214.05|40
1655218360000|2022-06-14 14:52:40|1222.04|1216.64|1223.06|1217.66|1223.06|1217.66|1220.36|1214.96|39
1655218370000|2022-06-14 14:52:50|1222.74|1217.34|1224.68|1219.28|1225.02|1219.62|1222.74|1217.34|39
1655218380000|2022-06-14 14:53:00|1224.64|1219.24|1223.72|1218.32|1224.67|1219.27|1222.74|1217.34|39
1655218390000|2022-06-14 14:53:10|1223.77|1218.37|1221.74|1216.34|1224.91|1219.51|1221.74|1216.34|40
1655218400000|2022-06-14 14:53:20|1221.99|1216.59|1222.14|1216.74|1223.14|1217.74|1221.94|1216.54|36
1655218410000|2022-06-14 14:53:30|1222.23|1216.83|1218.93|1213.53|1222.39|1216.99|1218.89|1213.49|38
1655218420000|2022-06-14 14:53:40|1218.96|1213.56|1221.11|1215.71|1221.11|1215.71|1218.67|1213.27|38
1655218430000|2022-06-14 14:53:50|1221.05|1215.65|1220.15|1214.75|1221.54|1216.14|1220.02|1214.62|39
1655218440000|2022-06-14 14:54:00|1220.13|1214.73|1220.92|1215.52|1221.92|1216.52|1220.08|1214.68|38
1655218450000|2022-06-14 14:54:10|1220.57|1215.17|1219.15|1213.75|1220.66|1215.26|1218.75|1213.35|36
1655218460000|2022-06-14 14:54:20|1219.4|1214|1218.01|1212.61|1219.93|1214.53|1217.78|1212.38|40
1655218470000|2022-06-14 14:54:30|1217.97|1212.57|1217.9|1212.5|1218.32|1212.92|1217.84|1212.44|37
1655218480000|2022-06-14 14:54:40|1217.82|1212.42|1215.33|1209.93|1218.02|1212.62|1214.8|1209.4|39
1655218490000|2022-06-14 14:54:50|1215.37|1209.97|1216.09|1210.69|1216.23|1210.83|1214.84|1209.44|40
1655218500000|2022-06-14 14:55:00|1216.17|1210.77|1214.95|1209.55|1216.74|1211.34|1214.9|1209.5|39
1655218510000|2022-06-14 14:55:10|1214.58|1209.18|1215.28|1209.88|1215.75|1210.35|1214.35|1208.95|39
1655218520000|2022-06-14 14:55:20|1215.49|1210.09|1216.94|1211.54|1217.81|1212.41|1215.49|1210.09|38
1655218530000|2022-06-14 14:55:30|1217.24|1211.84|1217.08|1211.68|1218.36|1212.96|1217.08|1211.68|38
1655218540000|2022-06-14 14:55:40|1217.17|1211.77|1214.14|1208.74|1217.17|1211.77|1213.91|1208.51|38
1655218550000|2022-06-14 14:55:50|1214.03|1208.63|1214.25|1208.85|1214.25|1208.85|1213.61|1208.21|36
1655218560000|2022-06-14 14:56:00|1214.33|1208.93|1215.75|1210.35|1215.75|1210.35|1214.02|1208.62|40
1655218570000|2022-06-14 14:56:10|1216.01|1210.61|1215.8|1210.4|1216.23|1210.83|1215.71|1210.31|38
1655218580000|2022-06-14 14:56:20|1215.96|1210.56|1216.07|1210.67|1216.95|1211.55|1215.91|1210.51|37
1655218590000|2022-06-14 14:56:30|1216.04|1210.64|1216.75|1211.35|1217.4|1212|1215.87|1210.47|39
1655218600000|2022-06-14 14:56:40|1216.59|1211.19|1215.9|1210.5|1216.87|1211.47|1215.9|1210.5|37
1655218610000|2022-06-14 14:56:50|1214.5|1209.1|1214.23|1208.83|1214.5|1209.1|1212.7|1207.3|36
1655218620000|2022-06-14 14:57:00|1214.41|1209.01|1215.45|1210.05|1215.5|1210.1|1214.27|1208.87|38
1655218630000|2022-06-14 14:57:10|1215.64|1210.24|1216.63|1211.23|1216.63|1211.23|1215.35|1209.95|35
1655218640000|2022-06-14 14:57:20|1216.82|1211.42|1216.8|1211.4|1217.09|1211.69|1216.46|1211.06|36
1655218650000|2022-06-14 14:57:30|1216.7|1211.3|1216.35|1210.95|1216.82|1211.42|1215.92|1210.52|39
1655218660000|2022-06-14 14:57:40|1216.37|1210.97|1217.9|1212.5|1218.15|1212.75|1216.37|1210.97|39
1655218670000|2022-06-14 14:57:50|1217.8|1212.4|1217.45|1212.05|1217.8|1212.4|1217|1211.6|39
1655218680000|2022-06-14 14:58:00|1217.41|1212.01|1218.75|1213.35|1218.75|1213.35|1217.31|1211.91|39
1655218690000|2022-06-14 14:58:10|1218.82|1213.42|1215.88|1210.48|1218.82|1213.42|1215.88|1210.48|37
1655218700000|2022-06-14 14:58:20|1215.77|1210.37|1217.51|1212.11|1217.51|1212.11|1215.73|1210.33|40
1655218710000|2022-06-14 14:58:30|1217.69|1212.29|1218.24|1212.84|1218.24|1212.84|1217.61|1212.21|36
1655218720000|2022-06-14 14:58:40|1218.37|1212.97|1217.12|1211.72|1218.37|1212.97|1216.78|1211.38|37
1655218730000|2022-06-14 14:58:50|1217.18|1211.78|1217.55|1212.15|1217.56|1212.16|1216.59|1211.19|36
1655218740000|2022-06-14 14:59:00|1217.48|1212.08|1219.03|1213.63|1219.19|1213.79|1217.48|1212.08|39
1655218750000|2022-06-14 14:59:10|1219.19|1213.79|1221.13|1215.73|1221.3|1215.9|1219.19|1213.79|38
1655218760000|2022-06-14 14:59:20|1221.14|1215.74|1224.2|1218.8|1225.48|1220.08|1220.89|1215.49|40
1655218770000|2022-06-14 14:59:30|1224.25|1218.85|1224.73|1219.33|1225.43|1220.03|1224.17|1218.77|39
1655218780000|2022-06-14 14:59:40|1224.72|1219.32|1223.99|1218.59|1225.01|1219.61|1223.76|1218.36|39
1655218790000|2022-06-14 14:59:50|1224.01|1218.61|1224.07|1218.67|1224.89|1219.49|1223.85|1218.45|38
1655218800000|2022-06-14 15:00:00|1224.02|1218.62|1224.62|1219.22|1224.71|1219.31|1223.03|1217.63|39
1655218810000|2022-06-14 15:00:10|1224.63|1219.23|1224.43|1219.03|1225.06|1219.66|1223.51|1218.11|38
1655218820000|2022-06-14 15:00:20|1224.55|1219.15|1223.75|1218.35|1224.93|1219.53|1223.73|1218.33|39
1655218830000|2022-06-14 15:00:30|1224.86|1219.46|1221.88|1216.48|1226.09|1220.69|1221.88|1216.48|38
1655218840000|2022-06-14 15:00:40|1221.83|1216.43|1221.58|1216.18|1221.83|1216.43|1220.93|1215.53|38
1655218850000|2022-06-14 15:00:50|1221.56|1216.16|1223.03|1217.63|1223.13|1217.73|1221.39|1215.99|37
1655218860000|2022-06-14 15:01:00|1223.04|1217.64|1224.02|1218.62|1224.33|1218.93|1222.57|1217.17|39
1655218870000|2022-06-14 15:01:10|1224.2|1218.8|1224.64|1219.24|1225.32|1219.92|1224.2|1218.8|38
1655218880000|2022-06-14 15:01:20|1224.17|1218.77|1223.88|1218.48|1224.17|1218.77|1222.28|1216.88|39
1655218890000|2022-06-14 15:01:30|1223.89|1218.49|1223.35|1217.95|1223.89|1218.49|1222.64|1217.24|37
1655218900000|2022-06-14 15:01:40|1223.32|1217.92|1224.07|1218.67|1224.07|1218.67|1222.65|1217.25|39
1655218910000|2022-06-14 15:01:50|1224.11|1218.71|1223.88|1218.48|1224.5|1219.1|1223.59|1218.19|34
1655218920000|2022-06-14 15:02:00|1224.07|1218.67|1224.33|1218.93|1225.15|1219.75|1224|1218.6|37
1655218930000|2022-06-14 15:02:10|1224.41|1219.01|1227.57|1222.17|1227.59|1222.19|1224.41|1219.01|37
1655218940000|2022-06-14 15:02:20|1227.6|1222.2|1232.67|1227.27|1233.63|1228.23|1227.6|1222.2|40
1655218950000|2022-06-14 15:02:30|1232.14|1226.74|1231.16|1225.76|1232.14|1226.74|1229.38|1223.98|38
1655218960000|2022-06-14 15:02:40|1231.19|1225.79|1234.1|1228.7|1234.16|1228.76|1230.97|1225.57|33
1655218970000|2022-06-14 15:02:50|1234.05|1228.65|1237.81|1232.41|1237.81|1232.41|1234.05|1228.65|40
1655218980000|2022-06-14 15:03:00|1237.91|1232.51|1238.61|1233.21|1238.92|1233.52|1237.76|1232.36|38
1655218990000|2022-06-14 15:03:10|1238.59|1233.19|1236.39|1230.99|1238.67|1233.27|1235.79|1230.39|40
1655219000000|2022-06-14 15:03:20|1236.5|1231.1|1238.28|1232.88|1238.56|1233.16|1235.94|1230.54|40
1655219010000|2022-06-14 15:03:30|1237.99|1232.59|1236.68|1231.28|1237.99|1232.59|1236.48|1231.08|38
1655219020000|2022-06-14 15:03:40|1236.39|1230.99|1235.55|1230.15|1236.52|1231.12|1235.46|1230.06|40
1655219030000|2022-06-14 15:03:50|1235.51|1230.11|1234.07|1228.67|1235.56|1230.16|1233.97|1228.57|39
1655219040000|2022-06-14 15:04:00|1234.05|1228.65|1234.98|1229.58|1236.29|1230.89|1234.05|1228.65|40
1655219050000|2022-06-14 15:04:10|1234.83|1229.43|1234.19|1228.79|1235.59|1230.19|1234.19|1228.79|40
1655219060000|2022-06-14 15:04:20|1234.24|1228.84|1233.05|1227.65|1234.36|1228.96|1232.91|1227.51|38
1655219070000|2022-06-14 15:04:30|1233.09|1227.69|1231.03|1225.63|1233.09|1227.69|1231.03|1225.63|38
1655219080000|2022-06-14 15:04:40|1231.08|1225.68|1231.72|1226.32|1231.91|1226.51|1230.76|1225.36|38
1655219090000|2022-06-14 15:04:50|1231.82|1226.42|1231.12|1225.72|1232.11|1226.71|1230.59|1225.19|36
1655219100000|2022-06-14 15:05:00|1231.24|1225.84|1228.33|1222.93|1231.35|1225.95|1228.33|1222.93|37
1655219110000|2022-06-14 15:05:10|1228.43|1223.03|1230.94|1225.54|1231.29|1225.89|1227.89|1222.49|40
1655219120000|2022-06-14 15:05:20|1231.06|1225.66|1230.47|1225.07|1231.68|1226.28|1230.26|1224.86|38
1655219130000|2022-06-14 15:05:30|1230.52|1225.12|1232|1226.6|1232.05|1226.65|1230.39|1224.99|39
1655219140000|2022-06-14 15:05:40|1232.14|1226.74|1232.16|1226.76|1233.04|1227.64|1231.72|1226.32|39
1655219150000|2022-06-14 15:05:50|1232.36|1226.96|1231.88|1226.48|1232.64|1227.24|1231.87|1226.47|36
1655219160000|2022-06-14 15:06:00|1232.01|1226.61|1229.55|1224.15|1232.01|1226.61|1229.55|1224.15|38
1655219170000|2022-06-14 15:06:10|1229.59|1224.19|1230.25|1224.85|1230.89|1225.49|1229.54|1224.14|39
1655219180000|2022-06-14 15:06:20|1230.13|1224.73|1228.14|1222.74|1230.13|1224.73|1228.05|1222.65|38
1655219190000|2022-06-14 15:06:30|1227.98|1222.58|1226.37|1220.97|1227.98|1222.58|1226.24|1220.84|39
1655219200000|2022-06-14 15:06:40|1226.36|1220.96|1227.61|1222.21|1227.69|1222.29|1225.87|1220.47|40
1655219210000|2022-06-14 15:06:50|1227.38|1221.98|1227.37|1221.97|1227.38|1221.98|1226.55|1221.15|39
1655219220000|2022-06-14 15:07:00|1227.35|1221.95|1224.35|1218.95|1227.85|1222.45|1224.19|1218.79|35
1655219230000|2022-06-14 15:07:10|1224.44|1219.04|1229.89|1224.49|1230.01|1224.61|1224.29|1218.89|37
1655219240000|2022-06-14 15:07:20|1230.13|1224.73|1227.25|1221.85|1230.13|1224.73|1226.99|1221.59|39
1655219250000|2022-06-14 15:07:30|1227.27|1221.87|1227.42|1222.02|1228.08|1222.68|1227.09|1221.69|38
1655219260000|2022-06-14 15:07:40|1227.64|1222.24|1229.12|1223.72|1229.15|1223.75|1227.64|1222.24|38
1655219270000|2022-06-14 15:07:50|1229.24|1223.84|1230.53|1225.13|1230.53|1225.13|1229.01|1223.61|39
1655219280000|2022-06-14 15:08:00|1230.65|1225.25|1232.57|1227.17|1232.57|1227.17|1230.06|1224.66|40
1655219290000|2022-06-14 15:08:10|1232.45|1227.05|1232.92|1227.52|1233.43|1228.03|1232.38|1226.98|40
1655219300000|2022-06-14 15:08:20|1232.96|1227.56|1232.25|1226.85|1233.17|1227.77|1231.65|1226.25|37
1655219310000|2022-06-14 15:08:30|1232.24|1226.84|1232.87|1227.47|1233.25|1227.85|1231.85|1226.45|39
1655219320000|2022-06-14 15:08:40|1232.82|1227.42|1231.74|1226.34|1233.15|1227.75|1231.71|1226.31|37
1655219330000|2022-06-14 15:08:50|1231.77|1226.37|1230.28|1224.88|1232.26|1226.86|1230.28|1224.88|35
1655219340000|2022-06-14 15:09:00|1230.03|1224.63|1229|1223.6|1230.03|1224.63|1228.59|1223.19|33
1655219350000|2022-06-14 15:09:10|1229.18|1223.78|1228.36|1222.96|1229.8|1224.4|1228.34|1222.94|37
1655219360000|2022-06-14 15:09:20|1228.35|1222.95|1228.01|1222.61|1228.6|1223.2|1227.48|1222.08|33
1655219370000|2022-06-14 15:09:30|1227.7|1222.3|1227.59|1222.19|1228.38|1222.98|1227.45|1222.05|28
1655219380000|2022-06-14 15:09:40|1227.71|1222.31|1229.88|1224.48|1230.02|1224.62|1227.7|1222.3|39
1655219390000|2022-06-14 15:09:50|1229.75|1224.35|1229.12|1223.72|1230.33|1224.93|1229.12|1223.72|38
1655219400000|2022-06-14 15:10:00|1229.1|1223.7|1228.29|1222.89|1229.52|1224.12|1228.25|1222.85|38
1655219410000|2022-06-14 15:10:10|1228.23|1222.83|1227.41|1222.01|1228.23|1222.83|1227.03|1221.63|39
1655219420000|2022-06-14 15:10:20|1227.3|1221.9|1227|1221.6|1227.66|1222.26|1226.81|1221.41|38
1655219430000|2022-06-14 15:10:30|1227.04|1221.64|1228.07|1222.67|1228.33|1222.93|1226.9|1221.5|34
1655219440000|2022-06-14 15:10:40|1228.15|1222.75|1226.81|1221.41|1228.15|1222.75|1226.64|1221.24|39
1655219450000|2022-06-14 15:10:50|1226.83|1221.43|1226.24|1220.84|1226.86|1221.46|1225.94|1220.54|36
1655219460000|2022-06-14 15:11:00|1226.66|1221.26|1226.22|1220.82|1226.66|1221.26|1225.25|1219.85|40
1655219470000|2022-06-14 15:11:10|1226.06|1220.66|1227.04|1221.64|1227.06|1221.66|1225.57|1220.17|40
1655219480000|2022-06-14 15:11:20|1226.57|1221.17|1225.47|1220.07|1226.64|1221.24|1225.44|1220.04|37
1655219490000|2022-06-14 15:11:30|1225.52|1220.12|1225.75|1220.35|1226.69|1221.29|1225.45|1220.05|37
1655219500000|2022-06-14 15:11:40|1225.8|1220.4|1227.08|1221.68|1227.08|1221.68|1225.43|1220.03|37
1655219510000|2022-06-14 15:11:50|1227.21|1221.81|1228.94|1223.54|1230.33|1224.93|1227.21|1221.81|38
1655219520000|2022-06-14 15:12:00|1228.98|1223.58|1228.3|1222.9|1228.98|1223.58|1228.06|1222.66|39
1655219530000|2022-06-14 15:12:10|1228.28|1222.88|1228.43|1223.03|1228.82|1223.42|1227.74|1222.34|40
1655219540000|2022-06-14 15:12:20|1228.04|1222.64|1227.43|1222.03|1228.13|1222.73|1227.14|1221.74|37
1655219550000|2022-06-14 15:12:30|1227.6|1222.2|1229.1|1223.7|1229.26|1223.86|1227.6|1222.2|37
1655219560000|2022-06-14 15:12:40|1229.11|1223.71|1228.46|1223.06|1229.18|1223.78|1228.11|1222.71|39
1655219570000|2022-06-14 15:12:50|1228.45|1223.05|1228.64|1223.24|1229.2|1223.8|1228.45|1223.05|35
1655219580000|2022-06-14 15:13:00|1228.85|1223.45|1229.65|1224.25|1229.86|1224.46|1228.34|1222.94|38
1655219590000|2022-06-14 15:13:10|1229.45|1224.05|1231.42|1226.02|1231.53|1226.13|1229.31|1223.91|35
1655219600000|2022-06-14 15:13:20|1231.39|1225.99|1232.6|1227.2|1232.65|1227.25|1231.39|1225.99|39
1655219610000|2022-06-14 15:13:30|1232.59|1227.19|1232.19|1226.79|1233.88|1228.48|1232.03|1226.63|37
1655219620000|2022-06-14 15:13:40|1232.17|1226.77|1232.16|1226.76|1232.36|1226.96|1231.83|1226.43|39
1655219630000|2022-06-14 15:13:50|1232.22|1226.82|1231.22|1225.82|1232.56|1227.16|1231.2|1225.8|35
1655219640000|2022-06-14 15:14:00|1231.1|1225.7|1232.11|1226.71|1233.07|1227.67|1231.07|1225.67|40
1655219650000|2022-06-14 15:14:10|1232.23|1226.83|1231.17|1225.77|1232.3|1226.9|1230.51|1225.11|38
1655219660000|2022-06-14 15:14:20|1231.2|1225.8|1230.81|1225.41|1231.2|1225.8|1229.87|1224.47|39
1655219670000|2022-06-14 15:14:30|1230.82|1225.42|1230.17|1224.77|1230.97|1225.57|1230.17|1224.77|39
1655219680000|2022-06-14 15:14:40|1230.23|1224.83|1228.43|1223.03|1230.23|1224.83|1228.43|1223.03|35
1655219690000|2022-06-14 15:14:50|1228.6|1223.2|1228.11|1222.71|1228.63|1223.23|1228.04|1222.64|37
1655219700000|2022-06-14 15:15:00|1228.12|1222.72|1227.36|1221.96|1230.22|1224.82|1227.19|1221.79|38
1655219710000|2022-06-14 15:15:10|1227.35|1221.95|1225.28|1219.88|1227.35|1221.95|1225.08|1219.68|39
1655219720000|2022-06-14 15:15:20|1225.38|1219.98|1225.35|1219.95|1226.79|1221.39|1224.98|1219.58|39
1655219730000|2022-06-14 15:15:30|1225.96|1220.56|1224.49|1219.09|1225.96|1220.56|1224.49|1219.09|35
1655219740000|2022-06-14 15:15:40|1224.5|1219.1|1222.61|1217.21|1224.52|1219.12|1222.2|1216.8|39
1655219750000|2022-06-14 15:15:50|1222.21|1216.81|1221.19|1215.79|1222.79|1217.39|1220.69|1215.29|40
1655219760000|2022-06-14 15:16:00|1221.32|1215.92|1221.92|1216.52|1222.73|1217.33|1221.26|1215.86|35
1655219770000|2022-06-14 15:16:10|1221.94|1216.54|1221.24|1215.84|1221.94|1216.54|1221.04|1215.64|39
1655219780000|2022-06-14 15:16:20|1220.95|1215.55|1220.57|1215.17|1221.22|1215.82|1219.7|1214.3|35
1655219790000|2022-06-14 15:16:30|1220.71|1215.31|1220.17|1214.77|1221.34|1215.94|1220.17|1214.77|39
1655219800000|2022-06-14 15:16:40|1220.23|1214.83|1219.77|1214.37|1220.65|1215.25|1218.91|1213.51|38
1655219810000|2022-06-14 15:16:50|1219.62|1214.22|1217.67|1212.27|1219.62|1214.22|1215.74|1210.34|38
1655219820000|2022-06-14 15:17:00|1217.59|1212.19|1218.29|1212.89|1218.45|1213.05|1217.44|1212.04|39
1655219830000|2022-06-14 15:17:10|1218.51|1213.11|1217.02|1211.62|1219.11|1213.71|1216.68|1211.28|38
1655219840000|2022-06-14 15:17:20|1216.89|1211.49|1216.41|1211.01|1217.77|1212.37|1216.23|1210.83|40
1655219850000|2022-06-14 15:17:30|1216.47|1211.07|1216.33|1210.93|1217.05|1211.65|1215.04|1209.64|39
1655219860000|2022-06-14 15:17:40|1216.56|1211.16|1217.91|1212.51|1217.91|1212.51|1216.56|1211.16|37
1655219870000|2022-06-14 15:17:50|1218.14|1212.74|1218.35|1212.95|1218.98|1213.58|1217.43|1212.03|40
1655219880000|2022-06-14 15:18:00|1218.42|1213.02|1219.7|1214.3|1219.98|1214.58|1218.35|1212.95|40
1655219890000|2022-06-14 15:18:10|1219.96|1214.56|1219.36|1213.96|1220.32|1214.92|1219.29|1213.89|38
1655219900000|2022-06-14 15:18:20|1219.34|1213.94|1219.47|1214.07|1219.56|1214.16|1217.99|1212.59|40
1655219910000|2022-06-14 15:18:30|1219.7|1214.3|1219.57|1214.17|1219.79|1214.39|1219.16|1213.76|38
1655219920000|2022-06-14 15:18:40|1219.65|1214.25|1219.94|1214.54|1220.08|1214.68|1219.2|1213.8|37
1655219930000|2022-06-14 15:18:50|1219.97|1214.57|1219.76|1214.36|1220.27|1214.87|1219.63|1214.23|39
1655219940000|2022-06-14 15:19:00|1219.87|1214.47|1219.05|1213.65|1220.32|1214.92|1218.79|1213.39|38
1655219950000|2022-06-14 15:19:10|1219.27|1213.87|1219.09|1213.69|1219.75|1214.35|1218.69|1213.29|36
1655219960000|2022-06-14 15:19:20|1219.12|1213.72|1218.7|1213.3|1219.2|1213.8|1218.21|1212.81|40
1655219970000|2022-06-14 15:19:30|1218.64|1213.24|1219.86|1214.46|1219.88|1214.48|1218.46|1213.06|37
1655219980000|2022-06-14 15:19:40|1220.07|1214.67|1222.9|1217.5|1222.93|1217.53|1220.07|1214.67|38
1655219990000|2022-06-14 15:19:50|1222.98|1217.58|1222.17|1216.77|1223.13|1217.73|1221.69|1216.29|35
1655220000000|2022-06-14 15:20:00|1222.25|1216.85|1221.72|1216.32|1223.18|1217.78|1221.72|1216.32|34
1655220010000|2022-06-14 15:20:10|1221.66|1216.26|1220.65|1215.25|1221.72|1216.32|1220.25|1214.85|40
1655220020000|2022-06-14 15:20:20|1220.58|1215.18|1219.6|1214.2|1220.59|1215.19|1219.41|1214.01|38
1655220030000|2022-06-14 15:20:30|1219.68|1214.28|1219.13|1213.73|1220.54|1215.14|1218.93|1213.53|39
1655220040000|2022-06-14 15:20:40|1219.18|1213.78|1219.52|1214.12|1219.66|1214.26|1218.95|1213.55|37
1655220050000|2022-06-14 15:20:50|1219.5|1214.1|1218.88|1213.48|1219.87|1214.47|1218.32|1212.92|39
1655220060000|2022-06-14 15:21:00|1219.07|1213.67|1219.61|1214.21|1220.13|1214.73|1218.37|1212.97|39
1655220070000|2022-06-14 15:21:10|1219.5|1214.1|1219|1213.6|1219.5|1214.1|1218.38|1212.98|38
1655220080000|2022-06-14 15:21:20|1218.96|1213.56|1219.6|1214.2|1219.6|1214.2|1218.67|1213.27|39
1655220090000|2022-06-14 15:21:30|1219.39|1213.99|1219.96|1214.56|1220.05|1214.65|1219.22|1213.82|38
1655220100000|2022-06-14 15:21:40|1220.1|1214.7|1220.82|1215.42|1220.98|1215.58|1219.5|1214.1|32
1655220110000|2022-06-14 15:21:50|1220.8|1215.4|1220.07|1214.67|1220.8|1215.4|1219.53|1214.13|38
1655220120000|2022-06-14 15:22:00|1219.89|1214.49|1219.99|1214.59|1220.14|1214.74|1219.41|1214.01|36
1655220130000|2022-06-14 15:22:10|1220.07|1214.67|1221.52|1216.12|1221.65|1216.25|1219.93|1214.53|35
1655220140000|2022-06-14 15:22:20|1221.56|1216.16|1221.98|1216.58|1222.28|1216.88|1221.36|1215.96|38
1655220150000|2022-06-14 15:22:30|1222.02|1216.62|1221.01|1215.61|1222.23|1216.83|1220.97|1215.57|40
1655220160000|2022-06-14 15:22:40|1220.95|1215.55|1224.45|1219.05|1225.03|1219.63|1220.76|1215.36|40
1655220170000|2022-06-14 15:22:50|1224.69|1219.29|1225.92|1220.52|1225.92|1220.52|1224.16|1218.76|40
1655220180000|2022-06-14 15:23:00|1226.09|1220.69|1227.04|1221.64|1227.11|1221.71|1225.96|1220.56|37
1655220190000|2022-06-14 15:23:10|1226.84|1221.44|1227.5|1222.1|1227.57|1222.17|1225.98|1220.58|37
1655220200000|2022-06-14 15:23:20|1227.53|1222.13|1226.78|1221.38|1227.55|1222.15|1226.35|1220.95|38
1655220210000|2022-06-14 15:23:30|1226.73|1221.33|1226.58|1221.18|1227.16|1221.76|1226.31|1220.91|34
1655220220000|2022-06-14 15:23:40|1227.25|1221.85|1227.56|1222.16|1227.66|1222.26|1226.81|1221.41|37
1655220230000|2022-06-14 15:23:50|1227.45|1222.05|1225.15|1219.75|1227.47|1222.07|1225.06|1219.66|37
1655220240000|2022-06-14 15:24:00|1225.14|1219.74|1226.07|1220.67|1226.66|1221.26|1224.91|1219.51|38
1655220250000|2022-06-14 15:24:10|1226.52|1221.12|1227.84|1222.44|1227.9|1222.5|1226.08|1220.68|37
1655220260000|2022-06-14 15:24:20|1227.88|1222.48|1227.7|1222.3|1228.33|1222.93|1227.2|1221.8|39
1655220270000|2022-06-14 15:24:30|1227.74|1222.34|1228.98|1223.58|1229.08|1223.68|1227.62|1222.22|38
1655220280000|2022-06-14 15:24:40|1228.95|1223.55|1229.34|1223.94|1229.53|1224.13|1228.71|1223.31|40
1655220290000|2022-06-14 15:24:50|1229.44|1224.04|1229.48|1224.08|1229.9|1224.5|1229.21|1223.81|38
1655220300000|2022-06-14 15:25:00|1229.5|1224.1|1228.84|1223.44|1229.5|1224.1|1228.77|1223.37|36
1655220310000|2022-06-14 15:25:10|1229.2|1223.8|1229.43|1224.03|1230.43|1225.03|1228.83|1223.43|38
1655220320000|2022-06-14 15:25:20|1229.37|1223.97|1229.84|1224.44|1230.06|1224.66|1229.2|1223.8|38
1655220330000|2022-06-14 15:25:30|1229.95|1224.55|1230.28|1224.88|1230.43|1225.03|1229.87|1224.47|38
1655220340000|2022-06-14 15:25:40|1230.39|1224.99|1229.02|1223.62|1230.77|1225.37|1228.92|1223.52|39
1655220350000|2022-06-14 15:25:50|1229|1223.6|1227.67|1222.27|1229.33|1223.93|1227.67|1222.27|38
1655220360000|2022-06-14 15:26:00|1227.41|1222.01|1228.15|1222.75|1228.15|1222.75|1227.21|1221.81|39
1655220370000|2022-06-14 15:26:10|1228.07|1222.67|1229.23|1223.83|1229.3|1223.9|1228.06|1222.66|36
1655220380000|2022-06-14 15:26:20|1229.49|1224.09|1230.72|1225.32|1231.25|1225.85|1229.49|1224.09|38
1655220390000|2022-06-14 15:26:30|1230.42|1225.02|1230.18|1224.78|1230.82|1225.42|1229.51|1224.11|40
1655220400000|2022-06-14 15:26:40|1230.23|1224.83|1230.51|1225.11|1230.51|1225.11|1229.64|1224.24|38
1655220410000|2022-06-14 15:26:50|1230.43|1225.03|1231|1225.6|1231.38|1225.98|1230.35|1224.95|40
1655220420000|2022-06-14 15:27:00|1231.08|1225.68|1230.49|1225.09|1231.22|1225.82|1230.45|1225.05|39
1655220430000|2022-06-14 15:27:10|1230.66|1225.26|1230.32|1224.92|1230.9|1225.5|1229.92|1224.52|39
1655220440000|2022-06-14 15:27:20|1230.26|1224.86|1230.17|1224.77|1230.96|1225.56|1230.17|1224.77|37
1655220450000|2022-06-14 15:27:30|1230.08|1224.68|1230.37|1224.97|1230.66|1225.26|1229.96|1224.56|36
1655220460000|2022-06-14 15:27:40|1230.6|1225.2|1230.23|1224.83|1231.46|1226.06|1230.19|1224.79|36
1655220470000|2022-06-14 15:27:50|1230.38|1224.98|1229.63|1224.23|1230.71|1225.31|1229.61|1224.21|37
1655220480000|2022-06-14 15:28:00|1229.93|1224.53|1228.92|1223.52|1229.93|1224.53|1228.65|1223.25|35
1655220490000|2022-06-14 15:28:10|1228.88|1223.48|1227.9|1222.5|1228.93|1223.53|1227.89|1222.49|37
1655220500000|2022-06-14 15:28:20|1227.83|1222.43|1227.41|1222.01|1227.88|1222.48|1227.09|1221.69|38
1655220510000|2022-06-14 15:28:30|1227.43|1222.03|1226.61|1221.21|1227.43|1222.03|1226.55|1221.15|37
1655220520000|2022-06-14 15:28:40|1226.54|1221.14|1226.06|1220.66|1226.54|1221.14|1225.57|1220.17|33
1655220530000|2022-06-14 15:28:50|1226.03|1220.63|1225.51|1220.11|1226.06|1220.66|1225.51|1220.11|35
1655220540000|2022-06-14 15:29:00|1225.52|1220.12|1225.36|1219.96|1225.54|1220.14|1224.65|1219.25|35
1655220550000|2022-06-14 15:29:10|1225.2|1219.8|1225.85|1220.45|1226.94|1221.54|1225.2|1219.8|39
1655220560000|2022-06-14 15:29:20|1225.84|1220.44|1226.08|1220.68|1226.28|1220.88|1225.31|1219.91|36
1655220570000|2022-06-14 15:29:30|1226.11|1220.71|1226.13|1220.73|1226.8|1221.4|1225.89|1220.49|38
1655220580000|2022-06-14 15:29:40|1226.18|1220.78|1227.02|1221.62|1227.76|1222.36|1226.18|1220.78|36
1655220590000|2022-06-14 15:29:50|1226.88|1221.48|1227.37|1221.97|1227.37|1221.97|1226.67|1221.27|35
1655220600000|2022-06-14 15:30:00|1227.29|1221.89|1224.55|1219.15|1227.31|1221.91|1224.55|1219.15|38
1655220610000|2022-06-14 15:30:10|1224.5|1219.1|1223.15|1217.75|1224.5|1219.1|1223.15|1217.75|39
1655220620000|2022-06-14 15:30:20|1223.35|1217.95|1224.04|1218.64|1224.33|1218.93|1223.23|1217.83|38
1655220630000|2022-06-14 15:30:30|1223.84|1218.44|1223.62|1218.22|1223.84|1218.44|1223.1|1217.7|38
1655220640000|2022-06-14 15:30:40|1223.68|1218.28|1223.21|1217.81|1223.73|1218.33|1222.9|1217.5|37
1655220650000|2022-06-14 15:30:50|1223.24|1217.84|1223.46|1218.06|1224.7|1219.3|1223.21|1217.81|39
1655220660000|2022-06-14 15:31:00|1223.58|1218.18|1222.22|1216.82|1223.95|1218.55|1222.22|1216.82|37
1655220670000|2022-06-14 15:31:10|1222.35|1216.95|1220.53|1215.13|1222.35|1216.95|1220.34|1214.94|36
1655220680000|2022-06-14 15:31:20|1220.6|1215.2|1222.1|1216.7|1222.1|1216.7|1220.54|1215.14|39
1655220690000|2022-06-14 15:31:30|1222.13|1216.73|1221.08|1215.68|1222.18|1216.78|1220.65|1215.25|38
1655220700000|2022-06-14 15:31:40|1221.14|1215.74|1220.31|1214.91|1221.64|1216.24|1220.11|1214.71|35
1655220710000|2022-06-14 15:31:50|1220.17|1214.77|1218.13|1212.73|1221.04|1215.64|1217.86|1212.46|39
1655220720000|2022-06-14 15:32:00|1218|1212.6|1217.38|1211.98|1218.45|1213.05|1217.38|1211.98|36
1655220730000|2022-06-14 15:32:10|1217.31|1211.91|1215.73|1210.33|1217.86|1212.46|1215.15|1209.75|39
1655220740000|2022-06-14 15:32:20|1215.67|1210.27|1215.38|1209.98|1215.67|1210.27|1214.43|1209.03|40
1655220750000|2022-06-14 15:32:30|1215.41|1210.01|1216.47|1211.07|1216.52|1211.12|1214.48|1209.08|39
1655220760000|2022-06-14 15:32:40|1216.83|1211.43|1215.91|1210.51|1217.25|1211.85|1215.91|1210.51|40
1655220770000|2022-06-14 15:32:50|1216.1|1210.7|1215.87|1210.47|1216.6|1211.2|1215.26|1209.86|36
1655220780000|2022-06-14 15:33:00|1215.88|1210.48|1217.42|1212.02|1217.79|1212.39|1215.82|1210.42|39
1655220790000|2022-06-14 15:33:10|1217.41|1212.01|1217.4|1212|1217.97|1212.57|1217.32|1211.92|39
1655220800000|2022-06-14 15:33:20|1217.25|1211.85|1216.47|1211.07|1217.51|1212.11|1216.25|1210.85|39
1655220810000|2022-06-14 15:33:30|1216.21|1210.81|1217.06|1211.66|1217.4|1212|1216.01|1210.61|39
1655220820000|2022-06-14 15:33:40|1217.04|1211.64|1219.23|1213.83|1219.23|1213.83|1217.04|1211.64|38
1655220830000|2022-06-14 15:33:50|1219.07|1213.67|1218.56|1213.16|1220.07|1214.67|1218.56|1213.16|36
1655220840000|2022-06-14 15:34:00|1218.48|1213.08|1223.15|1217.75|1223.67|1218.27|1218.48|1213.08|39
1655220850000|2022-06-14 15:34:10|1223.16|1217.76|1224.46|1219.06|1225.42|1220.02|1222.86|1217.46|36
1655220860000|2022-06-14 15:34:20|1224.32|1218.92|1223.99|1218.59|1224.92|1219.52|1223.77|1218.37|40
1655220870000|2022-06-14 15:34:30|1223.98|1218.58|1225.96|1220.56|1225.96|1220.56|1223.64|1218.24|37
1655220880000|2022-06-14 15:34:40|1225.97|1220.57|1224.55|1219.15|1225.97|1220.57|1224.55|1219.15|39
1655220890000|2022-06-14 15:34:50|1224.72|1219.32|1223.93|1218.53|1224.94|1219.54|1223.6|1218.2|40
1655220900000|2022-06-14 15:35:00|1223.9|1218.5|1225.78|1220.38|1225.78|1220.38|1223.65|1218.25|39
1655220910000|2022-06-14 15:35:10|1225.77|1220.37|1227.17|1221.77|1227.42|1222.02|1225.77|1220.37|40
1655220920000|2022-06-14 15:35:20|1227.22|1221.82|1226.66|1221.26|1227.4|1222|1226.46|1221.06|39
1655220930000|2022-06-14 15:35:30|1226.71|1221.31|1226.44|1221.04|1226.94|1221.54|1225.82|1220.42|37
1655220940000|2022-06-14 15:35:40|1226.35|1220.95|1227.11|1221.71|1227.28|1221.88|1226.09|1220.69|35
1655220950000|2022-06-14 15:35:50|1226.87|1221.47|1229.19|1223.79|1229.54|1224.14|1226.87|1221.47|34
1655220960000|2022-06-14 15:36:00|1229.16|1223.76|1228.26|1222.86|1229.16|1223.76|1227.49|1222.09|40
1655220970000|2022-06-14 15:36:10|1228.01|1222.61|1228.11|1222.71|1228.34|1222.94|1227.53|1222.13|38
1655220980000|2022-06-14 15:36:20|1228.26|1222.86|1230.26|1224.86|1230.58|1225.18|1228.26|1222.86|39
1655220990000|2022-06-14 15:36:30|1230.17|1224.77|1230.04|1224.64|1230.26|1224.86|1229.82|1224.42|38
1655221000000|2022-06-14 15:36:40|1230.2|1224.8|1231.61|1226.21|1231.73|1226.33|1229.21|1223.81|40
1655221010000|2022-06-14 15:36:50|1231.66|1226.26|1233.17|1227.77|1233.17|1227.77|1231.38|1225.98|38
1655221020000|2022-06-14 15:37:00|1233.24|1227.84|1232.26|1226.86|1233.69|1228.29|1231.94|1226.54|38
1655221030000|2022-06-14 15:37:10|1232.41|1227.01|1234.19|1228.79|1234.5|1229.1|1232.41|1227.01|40
1655221040000|2022-06-14 15:37:20|1234.16|1228.76|1234.26|1228.86|1235.23|1229.83|1233.96|1228.56|36
1655221050000|2022-06-14 15:37:30|1234.2|1228.8|1235.13|1229.73|1235.22|1229.82|1233.44|1228.04|39
1655221060000|2022-06-14 15:37:40|1235.14|1229.74|1234.13|1228.73|1235.14|1229.74|1233.92|1228.52|36
1655221070000|2022-06-14 15:37:50|1234|1228.6|1233.01|1227.61|1234|1228.6|1232.15|1226.75|35
1655221080000|2022-06-14 15:38:00|1232.83|1227.43|1232.59|1227.19|1233.7|1228.3|1232.59|1227.19|36
1655221090000|2022-06-14 15:38:10|1232.52|1227.12|1229.97|1224.57|1232.52|1227.12|1229.78|1224.38|39
1655221100000|2022-06-14 15:38:20|1230.04|1224.64|1230.58|1225.18|1230.96|1225.56|1229.84|1224.44|38
1655221110000|2022-06-14 15:38:30|1230.63|1225.23|1229.7|1224.3|1231.05|1225.65|1229.5|1224.1|38
1655221120000|2022-06-14 15:38:40|1229.78|1224.38|1230.01|1224.61|1230.65|1225.25|1229.34|1223.94|39
1655221130000|2022-06-14 15:38:50|1230.14|1224.74|1230.23|1224.83|1230.23|1224.83|1229.35|1223.95|37
1655221140000|2022-06-14 15:39:00|1230.24|1224.84|1230.84|1225.44|1230.85|1225.45|1229.23|1223.83|40
1655221150000|2022-06-14 15:39:10|1231.06|1225.66|1231.66|1226.26|1232.59|1227.19|1231.06|1225.66|35
1655221160000|2022-06-14 15:39:20|1231.73|1226.33|1230.73|1225.33|1232.07|1226.67|1230.56|1225.16|39
1655221170000|2022-06-14 15:39:30|1230.62|1225.22|1229.08|1223.68|1230.8|1225.4|1229.07|1223.67|38
1655221180000|2022-06-14 15:39:40|1228.95|1223.55|1228.34|1222.94|1228.95|1223.55|1228.24|1222.84|39
1655221190000|2022-06-14 15:39:50|1228.15|1222.75|1228.3|1222.9|1228.32|1222.92|1227.75|1222.35|38
1655221200000|2022-06-14 15:40:00|1228.47|1223.07|1228.34|1222.94|1228.62|1223.22|1227.86|1222.46|39
1655221210000|2022-06-14 15:40:10|1228.13|1222.73|1230.7|1225.3|1230.7|1225.3|1227.69|1222.29|37
1655221220000|2022-06-14 15:40:20|1230.49|1225.09|1231.88|1226.48|1231.88|1226.48|1230.49|1225.09|36
1655221230000|2022-06-14 15:40:30|1231.9|1226.5|1231.47|1226.07|1232.33|1226.93|1231.43|1226.03|39
1655221240000|2022-06-14 15:40:40|1231.78|1226.38|1232.38|1226.98|1232.38|1226.98|1231.46|1226.06|39
1655221250000|2022-06-14 15:40:50|1232.37|1226.97|1233.51|1228.11|1233.56|1228.16|1232.27|1226.87|37
1655221260000|2022-06-14 15:41:00|1233.16|1227.76|1235.86|1230.46|1237.33|1231.93|1232.66|1227.26|39
1655221270000|2022-06-14 15:41:10|1236|1230.6|1236.48|1231.08|1237.12|1231.72|1236|1230.6|33
1655221280000|2022-06-14 15:41:20|1236.49|1231.09|1236.85|1231.45|1237.08|1231.68|1236.25|1230.85|22
1655221290000|2022-06-14 15:41:30|1236.94|1231.54|1235.24|1229.84|1236.98|1231.58|1234.96|1229.56|30
1655221300000|2022-06-14 15:41:40|1235.25|1229.85|1235.89|1230.49|1236.09|1230.69|1235.18|1229.78|32
1655221310000|2022-06-14 15:41:50|1235.87|1230.47|1236.33|1230.93|1236.58|1231.18|1235.02|1229.62|39
1655221320000|2022-06-14 15:42:00|1236.3|1230.9|1234.54|1229.14|1236.55|1231.15|1234.29|1228.89|35
1655221330000|2022-06-14 15:42:10|1234.43|1229.03|1234.01|1228.61|1234.53|1229.13|1233.51|1228.11|39
1655221340000|2022-06-14 15:42:20|1234.02|1228.62|1234.18|1228.78|1234.97|1229.57|1233.56|1228.16|35
1655221350000|2022-06-14 15:42:30|1234.15|1228.75|1235.94|1230.54|1235.94|1230.54|1232.96|1227.56|40
1655221360000|2022-06-14 15:42:40|1235.9|1230.5|1237.02|1231.62|1237.07|1231.67|1235.05|1229.65|37
1655221370000|2022-06-14 15:42:50|1236.61|1231.21|1236.6|1231.2|1237.05|1231.65|1236.6|1231.2|34
1655221380000|2022-06-14 15:43:00|1236.47|1231.07|1234.53|1229.13|1236.57|1231.17|1234.53|1229.13|36
1655221390000|2022-06-14 15:43:10|1234.54|1229.14|1237.36|1231.96|1237.36|1231.96|1234.45|1229.05|38
1655221400000|2022-06-14 15:43:20|1237.48|1232.08|1238.7|1233.3|1238.76|1233.36|1237.46|1232.06|30
1655221410000|2022-06-14 15:43:30|1238.62|1233.22|1241.5|1236.1|1241.5|1236.1|1238.5|1233.1|32
1655221420000|2022-06-14 15:43:40|1241.65|1236.25|1240.21|1234.81|1242.26|1236.86|1240.21|1234.81|35
1655221430000|2022-06-14 15:43:50|1239.92|1234.52|1241.52|1236.12|1241.79|1236.39|1239.58|1234.18|38
1655221440000|2022-06-14 15:44:00|1241.43|1236.03|1239.87|1234.47|1241.8|1236.4|1239.87|1234.47|39
1655221450000|2022-06-14 15:44:10|1239.69|1234.29|1239.54|1234.14|1239.71|1234.31|1239.12|1233.72|39
1655221460000|2022-06-14 15:44:20|1239.61|1234.21|1239.51|1234.11|1240|1234.6|1239.27|1233.87|37
1655221470000|2022-06-14 15:44:30|1239.53|1234.13|1239.02|1233.62|1239.79|1234.39|1238.99|1233.59|39
1655221480000|2022-06-14 15:44:40|1239.12|1233.72|1240.81|1235.41|1240.83|1235.43|1238.85|1233.45|36
1655221490000|2022-06-14 15:44:50|1240.83|1235.43|1240.79|1235.39|1241.55|1236.15|1240.52|1235.12|37
1655221500000|2022-06-14 15:45:00|1240.72|1235.32|1239.35|1233.95|1242.17|1236.77|1238.61|1233.21|37
1655221510000|2022-06-14 15:45:10|1238.67|1233.27|1241.62|1236.22|1241.62|1236.22|1238.13|1232.73|37
1655221520000|2022-06-14 15:45:20|1241.77|1236.37|1239.98|1234.58|1242.09|1236.69|1239.73|1234.33|38
1655221530000|2022-06-14 15:45:30|1240.16|1234.76|1241.64|1236.24|1242|1236.6|1240.02|1234.62|38
1655221540000|2022-06-14 15:45:40|1241.77|1236.37|1246.39|1240.99|1246.44|1241.04|1241.71|1236.31|38
1655221550000|2022-06-14 15:45:50|1246.19|1240.79|1249.26|1243.86|1249.26|1243.86|1245.71|1240.31|38
1655221560000|2022-06-14 15:46:00|1249.59|1244.19|1257.34|1251.94|1260.29|1254.89|1249.59|1244.19|40
1655221570000|2022-06-14 15:46:10|1257.67|1252.27|1254.18|1248.78|1257.7|1252.3|1253.91|1248.51|37
1655221580000|2022-06-14 15:46:20|1254.2|1248.8|1256.46|1251.06|1256.85|1251.45|1253.98|1248.58|40
1655221590000|2022-06-14 15:46:30|1256.39|1250.99|1253.31|1247.91|1256.47|1251.07|1253.25|1247.85|37
1655221600000|2022-06-14 15:46:40|1253.26|1247.86|1252.84|1247.44|1253.94|1248.54|1252.45|1247.05|39
1655221610000|2022-06-14 15:46:50|1252.46|1247.06|1251.76|1246.36|1252.51|1247.11|1250.82|1245.42|39
1655221620000|2022-06-14 15:47:00|1252.23|1246.83|1251.81|1246.41|1252.83|1247.43|1251.81|1246.41|37
1655221630000|2022-06-14 15:47:10|1251.93|1246.53|1251.37|1245.97|1251.98|1246.58|1249.56|1244.16|40
1655221640000|2022-06-14 15:47:20|1251.47|1246.07|1250.2|1244.8|1251.58|1246.18|1249.5|1244.1|36
1655221650000|2022-06-14 15:47:30|1250.45|1245.05|1249.5|1244.1|1250.62|1245.22|1248.95|1243.55|40
1655221660000|2022-06-14 15:47:40|1249.52|1244.12|1249.72|1244.32|1249.72|1244.32|1248.49|1243.09|39
1655221670000|2022-06-14 15:47:50|1249.98|1244.58|1248.03|1242.63|1250.12|1244.72|1247.75|1242.35|38
1655221680000|2022-06-14 15:48:00|1248.1|1242.7|1246.19|1240.79|1248.1|1242.7|1245.9|1240.5|35
1655221690000|2022-06-14 15:48:10|1246.15|1240.75|1244.56|1239.16|1246.25|1240.85|1243.96|1238.56|39
1655221700000|2022-06-14 15:48:20|1244.81|1239.41|1241.61|1236.21|1244.86|1239.46|1240.94|1235.54|40
1655221710000|2022-06-14 15:48:30|1241.91|1236.51|1242.15|1236.75|1242.86|1237.46|1241.52|1236.12|40
1655221720000|2022-06-14 15:48:40|1242.2|1236.8|1242.89|1237.49|1243.94|1238.54|1241.98|1236.58|38
1655221730000|2022-06-14 15:48:50|1243|1237.6|1244.6|1239.2|1245.35|1239.95|1242.91|1237.51|39
1655221740000|2022-06-14 15:49:00|1244.42|1239.02|1246.3|1240.9|1246.56|1241.16|1243.27|1237.87|39
1655221750000|2022-06-14 15:49:10|1246.56|1241.16|1247.57|1242.17|1247.57|1242.17|1245.94|1240.54|39
1655221760000|2022-06-14 15:49:20|1247.79|1242.39|1247.12|1241.72|1247.79|1242.39|1246.92|1241.52|40
1655221770000|2022-06-14 15:49:30|1247.17|1241.77|1247.26|1241.86|1247.27|1241.87|1245.93|1240.53|37
1655221780000|2022-06-14 15:49:40|1247.21|1241.81|1246.27|1240.87|1247.85|1242.45|1245.81|1240.41|39
1655221790000|2022-06-14 15:49:50|1245.93|1240.53|1245.91|1240.51|1246.75|1241.35|1245.74|1240.34|37
1655221800000|2022-06-14 15:50:00|1246.03|1240.63|1247.03|1241.63|1247.21|1241.81|1245.27|1239.87|39
1655221810000|2022-06-14 15:50:10|1247.08|1241.68|1246.49|1241.09|1247.34|1241.94|1245.46|1240.06|39
1655221820000|2022-06-14 15:50:20|1246.45|1241.05|1246.68|1241.28|1247.14|1241.74|1245.37|1239.97|38
1655221830000|2022-06-14 15:50:30|1246.73|1241.33|1249.49|1244.09|1249.69|1244.29|1246.63|1241.23|39
1655221840000|2022-06-14 15:50:40|1249.39|1243.99|1250.69|1245.29|1250.69|1245.29|1248.32|1242.92|38
1655221850000|2022-06-14 15:50:50|1250.81|1245.41|1251.14|1245.74|1251.16|1245.76|1250.28|1244.88|37
1655221860000|2022-06-14 15:51:00|1251.12|1245.72|1254.8|1249.4|1254.97|1249.57|1250.25|1244.85|38
1655221870000|2022-06-14 15:51:10|1255|1249.6|1253.05|1247.65|1255.06|1249.66|1253.04|1247.64|37
1655221880000|2022-06-14 15:51:20|1253.1|1247.7|1253.21|1247.81|1253.66|1248.26|1251.54|1246.14|39
1655221890000|2022-06-14 15:51:30|1252.99|1247.59|1252.34|1246.94|1253.5|1248.1|1252.34|1246.94|40
1655221900000|2022-06-14 15:51:40|1252.37|1246.97|1250.28|1244.88|1252.62|1247.22|1250.28|1244.88|38
1655221910000|2022-06-14 15:51:50|1250.33|1244.93|1249.37|1243.97|1251.23|1245.83|1249.26|1243.86|38
1655221920000|2022-06-14 15:52:00|1249.41|1244.01|1249.19|1243.79|1249.73|1244.33|1248.51|1243.11|37
1655221930000|2022-06-14 15:52:10|1248.99|1243.59|1249.16|1243.76|1249.53|1244.13|1248.83|1243.43|40
1655221940000|2022-06-14 15:52:20|1249.41|1244.01|1249.66|1244.26|1250.25|1244.85|1249.13|1243.73|37
1655221950000|2022-06-14 15:52:30|1249.67|1244.27|1248|1242.6|1249.67|1244.27|1247.66|1242.26|36
1655221960000|2022-06-14 15:52:40|1248.02|1242.62|1247.24|1241.84|1248.35|1242.95|1247.24|1241.84|36
1655221970000|2022-06-14 15:52:50|1247.14|1241.74|1246.31|1240.91|1247.14|1241.74|1246.25|1240.85|32
1655221980000|2022-06-14 15:53:00|1246.38|1240.98|1247.16|1241.76|1247.65|1242.25|1246.38|1240.98|35
1655221990000|2022-06-14 15:53:10|1247.17|1241.77|1246.19|1240.79|1248.73|1243.33|1246.19|1240.79|36
1655222000000|2022-06-14 15:53:20|1245.89|1240.49|1246|1240.6|1246.02|1240.62|1245.79|1240.39|35
1655222010000|2022-06-14 15:53:30|1246.02|1240.62|1245.6|1240.2|1246.55|1241.15|1245.57|1240.17|39
1655222020000|2022-06-14 15:53:40|1245.54|1240.14|1245.28|1239.88|1245.63|1240.23|1245.18|1239.78|36
1655222030000|2022-06-14 15:53:50|1245.34|1239.94|1247.85|1242.45|1248.35|1242.95|1245.33|1239.93|39
1655222040000|2022-06-14 15:54:00|1247.91|1242.51|1248.08|1242.68|1249.85|1244.45|1247.91|1242.51|39
1655222050000|2022-06-14 15:54:10|1248.19|1242.79|1249.59|1244.19|1250.04|1244.64|1248.19|1242.79|39
1655222060000|2022-06-14 15:54:20|1249.71|1244.31|1251.12|1245.72|1251.16|1245.76|1249.71|1244.31|39
1655222070000|2022-06-14 15:54:30|1251.31|1245.91|1248.52|1243.12|1251.31|1245.91|1248.52|1243.12|40
1655222080000|2022-06-14 15:54:40|1248.66|1243.26|1247.46|1242.06|1248.66|1243.26|1247.38|1241.98|38
1655222090000|2022-06-14 15:54:50|1247.47|1242.07|1247.6|1242.2|1248.33|1242.93|1247.4|1242|35
1655222100000|2022-06-14 15:55:00|1247.5|1242.1|1247.13|1241.73|1247.74|1242.34|1245.61|1240.21|40
1655222110000|2022-06-14 15:55:10|1247.24|1241.84|1249.52|1244.12|1249.8|1244.4|1247.18|1241.78|37
1655222120000|2022-06-14 15:55:20|1249.48|1244.08|1249.33|1243.93|1249.98|1244.58|1248.8|1243.4|40
1655222130000|2022-06-14 15:55:30|1249.32|1243.92|1247.42|1242.02|1249.48|1244.08|1247.42|1242.02|40
1655222140000|2022-06-14 15:55:40|1247.25|1241.85|1247.3|1241.9|1248.38|1242.98|1247.19|1241.79|40
1655222150000|2022-06-14 15:55:50|1247.69|1242.29|1248.79|1243.39|1249.2|1243.8|1247.69|1242.29|38
1655222160000|2022-06-14 15:56:00|1248.77|1243.37|1249.6|1244.2|1249.74|1244.34|1248.76|1243.36|39
1655222170000|2022-06-14 15:56:10|1249.63|1244.23|1250.52|1245.12|1250.87|1245.47|1249.56|1244.16|37
1655222180000|2022-06-14 15:56:20|1250.45|1245.05|1250.4|1245|1250.58|1245.18|1249.88|1244.48|39
1655222190000|2022-06-14 15:56:30|1250.39|1244.99|1250.43|1245.03|1250.85|1245.45|1250.25|1244.85|34
1655222200000|2022-06-14 15:56:40|1250.44|1245.04|1250.27|1244.87|1251.01|1245.61|1250.27|1244.87|36
1655222210000|2022-06-14 15:56:50|1250.12|1244.72|1249.39|1243.99|1250.29|1244.89|1249.15|1243.75|34
1655222220000|2022-06-14 15:57:00|1249.47|1244.07|1251.9|1246.5|1252.08|1246.68|1249.43|1244.03|37
1655222230000|2022-06-14 15:57:10|1251.92|1246.52|1250.23|1244.83|1252.75|1247.35|1250.23|1244.83|40
1655222240000|2022-06-14 15:57:20|1250.11|1244.71|1249.79|1244.39|1250.11|1244.71|1249.59|1244.19|35
1655222250000|2022-06-14 15:57:30|1249.69|1244.29|1247.84|1242.44|1249.86|1244.46|1247.84|1242.44|39
1655222260000|2022-06-14 15:57:40|1247.83|1242.43|1246.18|1240.78|1247.83|1242.43|1245.92|1240.52|39
1655222270000|2022-06-14 15:57:50|1246.06|1240.66|1246.24|1240.84|1246.85|1241.45|1245.53|1240.13|39
1655222280000|2022-06-14 15:58:00|1246.14|1240.74|1246.11|1240.71|1246.33|1240.93|1245.25|1239.85|38
1655222290000|2022-06-14 15:58:10|1246.22|1240.82|1245.98|1240.58|1246.25|1240.85|1245.31|1239.91|34
1655222300000|2022-06-14 15:58:20|1246.15|1240.75|1248.38|1242.98|1248.54|1243.14|1246.15|1240.75|37
1655222310000|2022-06-14 15:58:30|1248.24|1242.84|1250.79|1245.39|1251.26|1245.86|1248.13|1242.73|38
1655222320000|2022-06-14 15:58:40|1250.71|1245.31|1252.25|1246.85|1252.92|1247.52|1250.54|1245.14|36
1655222330000|2022-06-14 15:58:50|1252.27|1246.87|1252.01|1246.61|1252.82|1247.42|1250.73|1245.33|38
1655222340000|2022-06-14 15:59:00|1252.08|1246.68|1252.31|1246.91|1253.19|1247.79|1251.95|1246.55|39
1655222350000|2022-06-14 15:59:10|1252.45|1247.05|1255.46|1250.06|1256.05|1250.65|1252.45|1247.05|39
1655222360000|2022-06-14 15:59:20|1255.51|1250.11|1253.96|1248.56|1255.51|1250.11|1253.8|1248.4|40
1655222370000|2022-06-14 15:59:30|1254.12|1248.72|1255.23|1249.83|1255.39|1249.99|1253.63|1248.23|38
1655222380000|2022-06-14 15:59:40|1255.18|1249.78|1254.28|1248.88|1255.57|1250.17|1254.22|1248.82|39
1655222390000|2022-06-14 15:59:50|1254.19|1248.79|1252.92|1247.52|1254.66|1249.26|1252.92|1247.52|36
1655222400000|2022-06-14 16:00:00|1252.87|1247.47|1251.96|1246.56|1252.87|1247.47|1251.87|1246.47|35
1655222410000|2022-06-14 16:00:10|1251.95|1246.55|1249.68|1244.28|1251.95|1246.55|1249.47|1244.07|35
1655222420000|2022-06-14 16:00:20|1249.53|1244.13|1247.21|1241.81|1249.76|1244.36|1246.64|1241.24|37
1655222430000|2022-06-14 16:00:30|1247.19|1241.79|1247.09|1241.69|1247.26|1241.86|1247.04|1241.64|10
1655222440000|2022-06-14 16:00:40|1247.13|1241.73|1246.54|1241.14|1247.13|1241.73|1246.54|1241.14|8
1655222450000|2022-06-14 16:00:50|1246.06|1240.66|1246.17|1240.77|1246.43|1241.03|1245.09|1239.69|39
1655222460000|2022-06-14 16:01:00|1246.24|1240.84|1245.98|1240.58|1246.27|1240.87|1244.84|1239.44|36
1655222470000|2022-06-14 16:01:10|1245.91|1240.51|1247.69|1242.29|1248.51|1243.11|1245.91|1240.51|39
1655222480000|2022-06-14 16:01:20|1247.89|1242.49|1248.99|1243.59|1249.35|1243.95|1247.82|1242.42|36
1655222490000|2022-06-14 16:01:30|1248.98|1243.58|1250.76|1245.36|1250.9|1245.5|1248.96|1243.56|36
1655222500000|2022-06-14 16:01:40|1250.53|1245.13|1253.76|1248.36|1253.76|1248.36|1250.53|1245.13|38
1655222510000|2022-06-14 16:01:50|1253.71|1248.31|1253.79|1248.39|1254.09|1248.69|1252.77|1247.37|36
1655222520000|2022-06-14 16:02:00|1253.86|1248.46|1253.1|1247.7|1254.18|1248.78|1252.92|1247.52|37
1655222530000|2022-06-14 16:02:10|1253.22|1247.82|1254.95|1249.55|1255.83|1250.43|1253.22|1247.82|38
1655222540000|2022-06-14 16:02:20|1255.29|1249.89|1256.06|1250.66|1256.29|1250.89|1254.01|1248.61|40
1655222550000|2022-06-14 16:02:30|1256.51|1251.11|1258.77|1253.37|1259.27|1253.87|1256.51|1251.11|39
1655222560000|2022-06-14 16:02:40|1258.88|1253.48|1265.07|1259.67|1268.21|1262.81|1258.88|1253.48|39
1655222570000|2022-06-14 16:02:50|1265.05|1259.65|1261.47|1256.07|1265.05|1259.65|1261.47|1256.07|38
1655222580000|2022-06-14 16:03:00|1261.25|1255.85|1261.56|1256.16|1262.21|1256.81|1259.56|1254.16|39
1655222590000|2022-06-14 16:03:10|1261.58|1256.18|1258.14|1252.74|1262.14|1256.74|1258.1|1252.7|39
1655222600000|2022-06-14 16:03:20|1258.44|1253.04|1258.4|1253|1258.87|1253.47|1257.38|1251.98|37
1655222610000|2022-06-14 16:03:30|1258.34|1252.94|1256.03|1250.63|1259.26|1253.86|1255.9|1250.5|39
1655222620000|2022-06-14 16:03:40|1256.35|1250.95|1255.23|1249.83|1256.39|1250.99|1253.92|1248.52|37
1655222630000|2022-06-14 16:03:50|1255.45|1250.05|1252.75|1247.35|1255.89|1250.49|1252.75|1247.35|37
1655222640000|2022-06-14 16:04:00|1252.61|1247.21|1251.19|1245.79|1252.61|1247.21|1251.19|1245.79|37
1655222650000|2022-06-14 16:04:10|1251.56|1246.16|1248.36|1242.96|1251.56|1246.16|1247.3|1241.9|39
1655222660000|2022-06-14 16:04:20|1248.66|1243.26|1248.65|1243.25|1249.58|1244.18|1248.05|1242.65|39
1655222670000|2022-06-14 16:04:30|1248.74|1243.34|1250.96|1245.56|1251.16|1245.76|1248.4|1243|39
1655222680000|2022-06-14 16:04:40|1250.95|1245.55|1249.6|1244.2|1251.09|1245.69|1248.9|1243.5|40
1655222690000|2022-06-14 16:04:50|1249.64|1244.24|1249.71|1244.31|1250.2|1244.8|1249.2|1243.8|38
1655222700000|2022-06-14 16:05:00|1249.43|1244.03|1248.56|1243.16|1249.44|1244.04|1247.76|1242.36|39
1655222710000|2022-06-14 16:05:10|1248.75|1243.35|1247.14|1241.74|1248.83|1243.43|1246.77|1241.37|36
1655222720000|2022-06-14 16:05:20|1247.24|1241.84|1246.98|1241.58|1247.54|1242.14|1246.89|1241.49|35
1655222730000|2022-06-14 16:05:30|1246.99|1241.59|1243.89|1238.49|1246.99|1241.59|1243.85|1238.45|36
1655222740000|2022-06-14 16:05:40|1243.84|1238.44|1244.69|1239.29|1245.08|1239.68|1243.84|1238.44|38
1655222750000|2022-06-14 16:05:50|1244.67|1239.27|1245.17|1239.77|1245.83|1240.43|1243.54|1238.14|40
1655222760000|2022-06-14 16:06:00|1245.13|1239.73|1243.96|1238.56|1245.13|1239.73|1242.8|1237.4|40
1655222770000|2022-06-14 16:06:10|1243.64|1238.24|1243.48|1238.08|1243.95|1238.55|1243.24|1237.84|38
1655222780000|2022-06-14 16:06:20|1243.54|1238.14|1243.32|1237.92|1244.79|1239.39|1243.23|1237.83|39
1655222790000|2022-06-14 16:06:30|1243.29|1237.89|1245.93|1240.53|1245.93|1240.53|1243.12|1237.72|36
1655222800000|2022-06-14 16:06:40|1246.09|1240.69|1247.52|1242.12|1248.93|1243.53|1246.09|1240.69|39
1655222810000|2022-06-14 16:06:50|1247.09|1241.69|1246.51|1241.11|1247.09|1241.69|1245.94|1240.54|39
1655222820000|2022-06-14 16:07:00|1246.55|1241.15|1246.95|1241.55|1248.08|1242.68|1246.55|1241.15|39
1655222830000|2022-06-14 16:07:10|1246.64|1241.24|1246.21|1240.81|1246.64|1241.24|1245.97|1240.57|35
1655222840000|2022-06-14 16:07:20|1246.13|1240.73|1242.68|1237.28|1247.08|1241.68|1242.63|1237.23|40
1655222850000|2022-06-14 16:07:30|1242.57|1237.17|1243.27|1237.87|1244.01|1238.61|1242.57|1237.17|37
1655222860000|2022-06-14 16:07:40|1242.98|1237.58|1242.13|1236.73|1243.76|1238.36|1241.53|1236.13|39
1655222870000|2022-06-14 16:07:50|1242|1236.6|1240.18|1234.78|1242|1236.6|1239.27|1233.87|38
1655222880000|2022-06-14 16:08:00|1240.2|1234.8|1239.02|1233.62|1240.75|1235.35|1238.27|1232.87|36
1655222890000|2022-06-14 16:08:10|1239.1|1233.7|1241.92|1236.52|1241.92|1236.52|1238.86|1233.46|39
1655222900000|2022-06-14 16:08:20|1242.18|1236.78|1242.22|1236.82|1242.53|1237.13|1241.18|1235.78|36
1655222910000|2022-06-14 16:08:30|1242.26|1236.86|1241.94|1236.54|1243.33|1237.93|1241.68|1236.28|36
1655222920000|2022-06-14 16:08:40|1242.02|1236.62|1242.83|1237.43|1242.94|1237.54|1241.89|1236.49|38
1655222930000|2022-06-14 16:08:50|1242.96|1237.56|1242.18|1236.78|1243.16|1237.76|1242.1|1236.7|37
1655222940000|2022-06-14 16:09:00|1242.11|1236.71|1242.13|1236.73|1242.8|1237.4|1241.98|1236.58|38
1655222950000|2022-06-14 16:09:10|1242.14|1236.74|1242.2|1236.8|1242.5|1237.1|1241.59|1236.19|37
1655222960000|2022-06-14 16:09:20|1242.19|1236.79|1242.5|1237.1|1242.5|1237.1|1241.34|1235.94|39
1655222970000|2022-06-14 16:09:30|1242.83|1237.43|1243.96|1238.56|1243.96|1238.56|1242.83|1237.43|37
1655222980000|2022-06-14 16:09:40|1243.88|1238.48|1242.11|1236.71|1243.88|1238.48|1242.1|1236.7|29
1655222990000|2022-06-14 16:09:50|1241.87|1236.47|1242.97|1237.57|1242.97|1237.57|1241.7|1236.3|37
1655223000000|2022-06-14 16:10:00|1243.34|1237.94|1242.82|1237.42|1243.45|1238.05|1242.41|1237.01|38
1655223010000|2022-06-14 16:10:10|1242.84|1237.44|1243.09|1237.69|1243.56|1238.16|1242.84|1237.44|39
1655223020000|2022-06-14 16:10:20|1243.17|1237.77|1242.69|1237.29|1243.5|1238.1|1242.35|1236.95|36
1655223030000|2022-06-14 16:10:30|1242.7|1237.3|1241.43|1236.03|1242.7|1237.3|1241.43|1236.03|38
1655223040000|2022-06-14 16:10:40|1241.48|1236.08|1240.76|1235.36|1241.82|1236.42|1240.76|1235.36|37
1655223050000|2022-06-14 16:10:50|1240.81|1235.41|1241.86|1236.46|1242.32|1236.92|1240.68|1235.28|37
1655223060000|2022-06-14 16:11:00|1242.03|1236.63|1242.12|1236.72|1242.91|1237.51|1241.99|1236.59|40
1655223070000|2022-06-14 16:11:10|1242.15|1236.75|1242.52|1237.12|1242.52|1237.12|1241.75|1236.35|39
1655223080000|2022-06-14 16:11:20|1242.56|1237.16|1242.56|1237.16|1243.09|1237.69|1242.17|1236.77|36
1655223090000|2022-06-14 16:11:30|1242.59|1237.19|1241.53|1236.13|1242.81|1237.41|1241.51|1236.11|40
1655223100000|2022-06-14 16:11:40|1241.6|1236.2|1241.78|1236.38|1241.91|1236.51|1241.44|1236.04|36
1655223110000|2022-06-14 16:11:50|1241.6|1236.2|1242.17|1236.77|1242.61|1237.21|1241.16|1235.76|37
1655223120000|2022-06-14 16:12:00|1242.18|1236.78|1240.8|1235.4|1242.25|1236.85|1240.51|1235.11|37
1655223130000|2022-06-14 16:12:10|1240.79|1235.39|1241.21|1235.81|1241.76|1236.36|1240.79|1235.39|37
1655223140000|2022-06-14 16:12:20|1241.11|1235.71|1241.12|1235.72|1241.74|1236.34|1240.95|1235.55|36
1655223150000|2022-06-14 16:12:30|1241.06|1235.66|1240.65|1235.25|1241.49|1236.09|1240.65|1235.25|35
1655223160000|2022-06-14 16:12:40|1240.45|1235.05|1240.15|1234.75|1240.47|1235.07|1240.15|1234.75|34
1655223170000|2022-06-14 16:12:50|1240.08|1234.68|1240.29|1234.89|1240.75|1235.35|1240.07|1234.67|36
1655223180000|2022-06-14 16:13:00|1240.31|1234.91|1240.54|1235.14|1240.81|1235.41|1240.22|1234.82|34
1655223190000|2022-06-14 16:13:10|1240.91|1235.51|1240.12|1234.72|1241.4|1236|1240.12|1234.72|33
1655223200000|2022-06-14 16:13:20|1240.15|1234.75|1239.75|1234.35|1240.43|1235.03|1239.7|1234.3|29
1655223210000|2022-06-14 16:13:30|1239.76|1234.36|1240.98|1235.58|1241.04|1235.64|1239.53|1234.13|34
1655223220000|2022-06-14 16:13:40|1240.96|1235.56|1240.93|1235.53|1241.04|1235.64|1240.66|1235.26|35
1655223230000|2022-06-14 16:13:50|1240.92|1235.52|1240.58|1235.18|1241.39|1235.99|1240.55|1235.15|38
1655223240000|2022-06-14 16:14:00|1240.43|1235.03|1240.94|1235.54|1241.04|1235.64|1239.99|1234.59|36
1655223250000|2022-06-14 16:14:10|1240.9|1235.5|1240.52|1235.12|1240.95|1235.55|1240.27|1234.87|38
1655223260000|2022-06-14 16:14:20|1240.5|1235.1|1240|1234.6|1240.84|1235.44|1240|1234.6|38
1655223270000|2022-06-14 16:14:30|1240.03|1234.63|1239.46|1234.06|1240.12|1234.72|1239.02|1233.62|39
1655223280000|2022-06-14 16:14:40|1239.55|1234.15|1236.25|1230.85|1239.55|1234.15|1236.25|1230.85|35
1655223290000|2022-06-14 16:14:50|1236.27|1230.87|1236.28|1230.88|1236.59|1231.19|1236.04|1230.64|39
1655223300000|2022-06-14 16:15:00|1236.24|1230.84|1234.65|1229.25|1236.4|1231|1234.65|1229.25|32
1655223310000|2022-06-14 16:15:10|1234.85|1229.45|1234.55|1229.15|1235.73|1230.33|1234.18|1228.78|39
1655223320000|2022-06-14 16:15:20|1234.52|1229.12|1236.09|1230.69|1237.56|1232.16|1234.38|1228.98|39
1655223330000|2022-06-14 16:15:30|1236.13|1230.73|1238.18|1232.78|1238.22|1232.82|1235.97|1230.57|40
1655223340000|2022-06-14 16:15:40|1238.14|1232.74|1240.05|1234.65|1240.45|1235.05|1237.81|1232.41|39
1655223350000|2022-06-14 16:15:50|1240.06|1234.66|1239.48|1234.08|1240.34|1234.94|1239.12|1233.72|37
1655223360000|2022-06-14 16:16:00|1239.42|1234.02|1238.39|1232.99|1240.27|1234.87|1238.14|1232.74|38
1655223370000|2022-06-14 16:16:10|1238.4|1233|1238.7|1233.3|1239.42|1234.02|1238.05|1232.65|38
1655223380000|2022-06-14 16:16:20|1238.6|1233.2|1237.89|1232.49|1238.6|1233.2|1237.72|1232.32|35
1655223390000|2022-06-14 16:16:30|1238.17|1232.77|1238.26|1232.86|1238.4|1233|1237.87|1232.47|38
1655223400000|2022-06-14 16:16:40|1238.23|1232.83|1238.2|1232.8|1238.5|1233.1|1237.99|1232.59|40
1655223410000|2022-06-14 16:16:50|1238.22|1232.82|1239.17|1233.77|1239.4|1234|1238.14|1232.74|37
1655223420000|2022-06-14 16:17:00|1239.33|1233.93|1239.43|1234.03|1239.47|1234.07|1239.07|1233.67|37
1655223430000|2022-06-14 16:17:10|1239.53|1234.13|1238.1|1232.7|1239.64|1234.24|1238|1232.6|39
1655223440000|2022-06-14 16:17:20|1238.12|1232.72|1237.27|1231.87|1238.21|1232.81|1237.22|1231.82|39
1655223450000|2022-06-14 16:17:30|1237.31|1231.91|1237.48|1232.08|1237.94|1232.54|1237.31|1231.91|37
1655223460000|2022-06-14 16:17:40|1237.34|1231.94|1238.45|1233.05|1238.45|1233.05|1237.2|1231.8|40
1655223470000|2022-06-14 16:17:50|1238.55|1233.15|1238.33|1232.93|1239.27|1233.87|1237.77|1232.37|38
1655223480000|2022-06-14 16:18:00|1238.38|1232.98|1238.52|1233.12|1239.35|1233.95|1238.38|1232.98|40
1655223490000|2022-06-14 16:18:10|1238.76|1233.36|1240.68|1235.28|1240.68|1235.28|1238.74|1233.34|37
1655223500000|2022-06-14 16:18:20|1240.85|1235.45|1240.03|1234.63|1241.75|1236.35|1240.03|1234.63|39
1655223510000|2022-06-14 16:18:30|1239.98|1234.58|1238.94|1233.54|1240.89|1235.49|1238.89|1233.49|39
1655223520000|2022-06-14 16:18:40|1239.12|1233.72|1239.44|1234.04|1240.2|1234.8|1237.98|1232.58|36
1655223530000|2022-06-14 16:18:50|1239.6|1234.2|1239.36|1233.96|1240.24|1234.84|1239.01|1233.61|39
1655223540000|2022-06-14 16:19:00|1239.34|1233.94|1241.04|1235.64|1241.22|1235.82|1239.1|1233.7|37
1655223550000|2022-06-14 16:19:10|1240.94|1235.54|1242.08|1236.68|1242.83|1237.43|1240.94|1235.54|40
1655223560000|2022-06-14 16:19:20|1242.28|1236.88|1242.93|1237.53|1243.19|1237.79|1242.28|1236.88|36
1655223570000|2022-06-14 16:19:30|1242.83|1237.43|1242.22|1236.82|1243.27|1237.87|1241.92|1236.52|38
1655223580000|2022-06-14 16:19:40|1242.38|1236.98|1242.26|1236.86|1243.17|1237.77|1242.1|1236.7|35
1655223590000|2022-06-14 16:19:50|1242.58|1237.18|1242.86|1237.46|1243.35|1237.95|1242.5|1237.1|37
1655223600000|2022-06-14 16:20:00|1242.93|1237.53|1243.92|1238.52|1243.94|1238.54|1242.93|1237.53|34
1655223610000|2022-06-14 16:20:10|1243.94|1238.54|1245.22|1239.82|1245.22|1239.82|1243.92|1238.52|37
1655223620000|2022-06-14 16:20:20|1245.18|1239.78|1244.47|1239.07|1245.4|1240|1243.92|1238.52|37
1655223630000|2022-06-14 16:20:30|1244.53|1239.13|1243.99|1238.59|1245.35|1239.95|1243.99|1238.59|39
1655223640000|2022-06-14 16:20:40|1243.92|1238.52|1242.11|1236.71|1243.92|1238.52|1242.11|1236.71|39
1655223650000|2022-06-14 16:20:50|1242.02|1236.62|1239.02|1233.62|1242.25|1236.85|1239.02|1233.62|38
1655223660000|2022-06-14 16:21:00|1239.32|1233.92|1237.89|1232.49|1239.32|1233.92|1237.89|1232.49|37
1655223670000|2022-06-14 16:21:10|1237.7|1232.3|1238.09|1232.69|1238.23|1232.83|1237.7|1232.3|38
1655223680000|2022-06-14 16:21:20|1238.07|1232.67|1235.43|1230.03|1238.1|1232.7|1235.16|1229.76|38
1655223690000|2022-06-14 16:21:30|1235.42|1230.02|1237.51|1232.11|1237.6|1232.2|1235|1229.6|38
1655223700000|2022-06-14 16:21:40|1237.67|1232.27|1238.22|1232.82|1238.4|1233|1236.11|1230.71|39
1655223710000|2022-06-14 16:21:50|1238.3|1232.9|1237.09|1231.69|1238.47|1233.07|1237.05|1231.65|38
1655223720000|2022-06-14 16:22:00|1237.27|1231.87|1237.52|1232.12|1238.67|1233.27|1237.27|1231.87|39
1655223730000|2022-06-14 16:22:10|1237.45|1232.05|1238.04|1232.64|1238.51|1233.11|1237.09|1231.69|38
1655223740000|2022-06-14 16:22:20|1238.07|1232.67|1237.63|1232.23|1238.07|1232.67|1237.09|1231.69|35
1655223750000|2022-06-14 16:22:30|1237.44|1232.04|1237.84|1232.44|1237.96|1232.56|1237.44|1232.04|37
1655223760000|2022-06-14 16:22:40|1237.79|1232.39|1237.25|1231.85|1238.02|1232.62|1237.25|1231.85|37
1655223770000|2022-06-14 16:22:50|1237.26|1231.86|1237.15|1231.75|1237.41|1232.01|1236.82|1231.42|37
1655223780000|2022-06-14 16:23:00|1237.2|1231.8|1236.86|1231.46|1237.21|1231.81|1236.62|1231.22|33
1655223790000|2022-06-14 16:23:10|1236.83|1231.43|1237.54|1232.14|1237.54|1232.14|1236.83|1231.43|36
1655223800000|2022-06-14 16:23:20|1237.55|1232.15|1239.3|1233.9|1239.32|1233.92|1237.46|1232.06|39
1655223810000|2022-06-14 16:23:30|1239.42|1234.02|1238.86|1233.46|1240.02|1234.62|1238.63|1233.23|37
1655223820000|2022-06-14 16:23:40|1238.64|1233.24|1238.73|1233.33|1238.77|1233.37|1237.88|1232.48|36
1655223830000|2022-06-14 16:23:50|1238.94|1233.54|1237.64|1232.24|1239.11|1233.71|1237.64|1232.24|37
1655223840000|2022-06-14 16:24:00|1237.28|1231.88|1237.23|1231.83|1237.56|1232.16|1237|1231.6|38
1655223850000|2022-06-14 16:24:10|1237.04|1231.64|1234.25|1228.85|1237.04|1231.64|1233.62|1228.22|39
1655223860000|2022-06-14 16:24:20|1234.02|1228.62|1233.97|1228.57|1234.44|1229.04|1233.68|1228.28|37
1655223870000|2022-06-14 16:24:30|1234.01|1228.61|1232.79|1227.39|1234.01|1228.61|1231.91|1226.51|36
1655223880000|2022-06-14 16:24:40|1232.81|1227.41|1234.38|1228.98|1234.38|1228.98|1232.79|1227.39|38
1655223890000|2022-06-14 16:24:50|1234.45|1229.05|1234.86|1229.46|1235.32|1229.92|1234.39|1228.99|37
1655223900000|2022-06-14 16:25:00|1234.91|1229.51|1234.37|1228.97|1235.25|1229.85|1234.09|1228.69|35
1655223910000|2022-06-14 16:25:10|1234.39|1228.99|1234.4|1229|1234.56|1229.16|1233.05|1227.65|37
1655223920000|2022-06-14 16:25:20|1234.46|1229.06|1235.7|1230.3|1235.7|1230.3|1234.46|1229.06|37
1655223930000|2022-06-14 16:25:30|1235.95|1230.55|1236.52|1231.12|1237.58|1232.18|1235.95|1230.55|36
1655223940000|2022-06-14 16:25:40|1236.46|1231.06|1237.49|1232.09|1237.81|1232.41|1236.31|1230.91|38
1655223950000|2022-06-14 16:25:50|1237.41|1232.01|1238.28|1232.88|1238.39|1232.99|1237.35|1231.95|40
1655223960000|2022-06-14 16:26:00|1238.12|1232.72|1237.32|1231.92|1238.29|1232.89|1236.84|1231.44|38
1655223970000|2022-06-14 16:26:10|1237.41|1232.01|1237.11|1231.71|1237.82|1232.42|1236.91|1231.51|36
1655223980000|2022-06-14 16:26:20|1237.09|1231.69|1236.99|1231.59|1237.39|1231.99|1236.28|1230.88|37
1655223990000|2022-06-14 16:26:30|1237.11|1231.71|1236.57|1231.17|1237.19|1231.79|1236.3|1230.9|33
1655224000000|2022-06-14 16:26:40|1236.59|1231.19|1237.43|1232.03|1237.65|1232.25|1236.59|1231.19|39
1655224010000|2022-06-14 16:26:50|1237.44|1232.04|1235.35|1229.95|1237.68|1232.28|1234.83|1229.43|36
1655224020000|2022-06-14 16:27:00|1235.26|1229.86|1235.83|1230.43|1236.23|1230.83|1235.23|1229.83|37
1655224030000|2022-06-14 16:27:10|1235.9|1230.5|1236.33|1230.93|1236.44|1231.04|1235.71|1230.31|38
1655224040000|2022-06-14 16:27:20|1236.29|1230.89|1235.87|1230.47|1236.49|1231.09|1235.67|1230.27|38
1655224050000|2022-06-14 16:27:30|1235.97|1230.57|1236.61|1231.21|1236.61|1231.21|1235.73|1230.33|39
1655224060000|2022-06-14 16:27:40|1236.68|1231.28|1238.16|1232.76|1238.56|1233.16|1236.68|1231.28|36
1655224070000|2022-06-14 16:27:50|1238.12|1232.72|1235.33|1229.93|1238.16|1232.76|1235.07|1229.67|36
1655224080000|2022-06-14 16:28:00|1235.54|1230.14|1236.39|1230.99|1236.45|1231.05|1235.35|1229.95|39
1655224090000|2022-06-14 16:28:10|1236.45|1231.05|1236.55|1231.15|1237.08|1231.68|1236.39|1230.99|39
1655224100000|2022-06-14 16:28:20|1236.48|1231.08|1236.41|1231.01|1236.76|1231.36|1235.47|1230.07|39
1655224110000|2022-06-14 16:28:30|1236.42|1231.02|1236.75|1231.35|1237.42|1232.02|1234.65|1229.25|38
1655224120000|2022-06-14 16:28:40|1237.52|1232.12|1237.44|1232.04|1238.45|1233.05|1237.33|1231.93|37
1655224130000|2022-06-14 16:28:50|1237.4|1232|1236.69|1231.29|1237.63|1232.23|1236.56|1231.16|33
1655224140000|2022-06-14 16:29:00|1236.7|1231.3|1237.5|1232.1|1238.48|1233.08|1236.7|1231.3|37
1655224150000|2022-06-14 16:29:10|1237.55|1232.15|1237.45|1232.05|1238.07|1232.67|1237.06|1231.66|38
1655224160000|2022-06-14 16:29:20|1237.4|1232|1237.86|1232.46|1238.2|1232.8|1237.4|1232|36
1655224170000|2022-06-14 16:29:30|1237.81|1232.41|1238.28|1232.88|1238.55|1233.15|1237.34|1231.94|38
1655224180000|2022-06-14 16:29:40|1238.12|1232.72|1237.94|1232.54|1238.12|1232.72|1237.69|1232.29|36
1655224190000|2022-06-14 16:29:50|1237.86|1232.46|1237.93|1232.53|1238.16|1232.76|1237.71|1232.31|38
1655224200000|2022-06-14 16:30:00|1238.03|1232.63|1237.94|1232.54|1238.68|1233.28|1237.86|1232.46|34
1655224210000|2022-06-14 16:30:10|1237.9|1232.5|1236.67|1231.27|1237.9|1232.5|1236.59|1231.19|39
1655224220000|2022-06-14 16:30:20|1236.65|1231.25|1236.94|1231.54|1236.98|1231.58|1236.25|1230.85|36
1655224230000|2022-06-14 16:30:30|1236.99|1231.59|1239.16|1233.76|1239.18|1233.78|1236.87|1231.47|36
1655224240000|2022-06-14 16:30:40|1239.1|1233.7|1240.36|1234.96|1240.63|1235.23|1239.1|1233.7|34
1655224250000|2022-06-14 16:30:50|1240.44|1235.04|1241.1|1235.7|1241.32|1235.92|1240.44|1235.04|36
1655224260000|2022-06-14 16:31:00|1241.08|1235.68|1240.46|1235.06|1241.56|1236.16|1240.46|1235.06|34
1655224270000|2022-06-14 16:31:10|1240.53|1235.13|1239.09|1233.69|1240.65|1235.25|1239.09|1233.69|35
1655224280000|2022-06-14 16:31:20|1238.77|1233.37|1238.33|1232.93|1238.97|1233.57|1238.18|1232.78|38
1655224290000|2022-06-14 16:31:30|1238.32|1232.92|1237.37|1231.97|1238.32|1232.92|1237.37|1231.97|38
1655224300000|2022-06-14 16:31:40|1237.44|1232.04|1238.19|1232.79|1238.37|1232.97|1237.44|1232.04|35
1655224310000|2022-06-14 16:31:50|1238.24|1232.84|1236.51|1231.11|1238.24|1232.84|1236.29|1230.89|37
1655224320000|2022-06-14 16:32:00|1236.72|1231.32|1234.38|1228.98|1236.72|1231.32|1233.61|1228.21|38
1655224330000|2022-06-14 16:32:10|1234.4|1229|1233.12|1227.72|1234.84|1229.44|1232.91|1227.51|40
1655224340000|2022-06-14 16:32:20|1233.15|1227.75|1234.45|1229.05|1234.63|1229.23|1233.05|1227.65|37
1655224350000|2022-06-14 16:32:30|1234.31|1228.91|1233.46|1228.06|1234.31|1228.91|1233.37|1227.97|39
1655224360000|2022-06-14 16:32:40|1233.45|1228.05|1230.53|1225.13|1233.45|1228.05|1230.34|1224.94|38
1655224370000|2022-06-14 16:32:50|1230.97|1225.57|1231.6|1226.2|1231.75|1226.35|1230.43|1225.03|36
1655224380000|2022-06-14 16:33:00|1231.68|1226.28|1232.62|1227.22|1232.62|1227.22|1231.18|1225.78|39
1655224390000|2022-06-14 16:33:10|1232.65|1227.25|1233.27|1227.87|1233.28|1227.88|1232|1226.6|37
1655224400000|2022-06-14 16:33:20|1233.25|1227.85|1232.33|1226.93|1234.4|1229|1232.18|1226.78|39
1655224410000|2022-06-14 16:33:30|1232.34|1226.94|1234.87|1229.47|1234.87|1229.47|1232.34|1226.94|37
1655224420000|2022-06-14 16:33:40|1234.69|1229.29|1234|1228.6|1234.72|1229.32|1233.58|1228.18|40
1655224430000|2022-06-14 16:33:50|1233.99|1228.59|1234.07|1228.67|1234.43|1229.03|1233.74|1228.34|39
1655224440000|2022-06-14 16:34:00|1233.98|1228.58|1234.15|1228.75|1234.21|1228.81|1233.17|1227.77|34
1655224450000|2022-06-14 16:34:10|1234.29|1228.89|1234.51|1229.11|1234.98|1229.58|1234.29|1228.89|38
1655224460000|2022-06-14 16:34:20|1234.38|1228.98|1233.89|1228.49|1234.38|1228.98|1233.81|1228.41|35
1655224470000|2022-06-14 16:34:30|1233.78|1228.38|1234.47|1229.07|1234.47|1229.07|1233.09|1227.69|38
1655224480000|2022-06-14 16:34:40|1234.48|1229.08|1234.5|1229.1|1234.81|1229.41|1234.23|1228.83|36
1655224490000|2022-06-14 16:34:50|1234.51|1229.11|1234.9|1229.5|1236.71|1231.31|1234.41|1229.01|38
1655224500000|2022-06-14 16:35:00|1234.79|1229.39|1234.21|1228.81|1234.79|1229.39|1233.91|1228.51|34
1655224510000|2022-06-14 16:35:10|1234.36|1228.96|1232.77|1227.37|1234.36|1228.96|1232.72|1227.32|39
1655224520000|2022-06-14 16:35:20|1232.78|1227.38|1233.54|1228.14|1233.86|1228.46|1232.61|1227.21|36
1655224530000|2022-06-14 16:35:30|1233.21|1227.81|1233.33|1227.93|1233.77|1228.37|1233.18|1227.78|40
1655224540000|2022-06-14 16:35:40|1233.18|1227.78|1231.01|1225.61|1233.36|1227.96|1230.85|1225.45|36
1655224550000|2022-06-14 16:35:50|1230.91|1225.51|1230.02|1224.62|1230.91|1225.51|1230.02|1224.62|37
1655224560000|2022-06-14 16:36:00|1229.88|1224.48|1230.49|1225.09|1231.75|1226.35|1229.56|1224.16|36
1655224570000|2022-06-14 16:36:10|1230.42|1225.02|1229.27|1223.87|1230.91|1225.51|1229.16|1223.76|37
1655224580000|2022-06-14 16:36:20|1229.47|1224.07|1230.04|1224.64|1230.28|1224.88|1229.21|1223.81|35
1655224590000|2022-06-14 16:36:30|1230.12|1224.72|1227.9|1222.5|1231.12|1225.72|1227.9|1222.5|39
1655224600000|2022-06-14 16:36:40|1228.07|1222.67|1228.72|1223.32|1228.72|1223.32|1227.75|1222.35|37
1655224610000|2022-06-14 16:36:50|1228.67|1223.27|1230.36|1224.96|1230.36|1224.96|1228.32|1222.92|39
1655224620000|2022-06-14 16:37:00|1230.31|1224.91|1229.33|1223.93|1230.42|1225.02|1229.33|1223.93|40
1655224630000|2022-06-14 16:37:10|1228.97|1223.57|1230.45|1225.05|1230.82|1225.42|1228.97|1223.57|40
1655224640000|2022-06-14 16:37:20|1230.49|1225.09|1230.43|1225.03|1230.58|1225.18|1229.16|1223.76|39
1655224650000|2022-06-14 16:37:30|1230.08|1224.68|1230.35|1224.95|1230.89|1225.49|1229.95|1224.55|37
1655224660000|2022-06-14 16:37:40|1230.32|1224.92|1229.26|1223.86|1230.58|1225.18|1228.19|1222.79|37
1655224670000|2022-06-14 16:37:50|1229.35|1223.95|1228.91|1223.51|1229.46|1224.06|1228.08|1222.68|40
1655224680000|2022-06-14 16:38:00|1228.75|1223.35|1228.19|1222.79|1229.04|1223.64|1227.6|1222.2|36
1655224690000|2022-06-14 16:38:10|1228.16|1222.76|1226.54|1221.14|1228.24|1222.84|1226.54|1221.14|39
1655224700000|2022-06-14 16:38:20|1226.5|1221.1|1226.3|1220.9|1227.27|1221.87|1225.85|1220.45|37
1655224710000|2022-06-14 16:38:30|1226.38|1220.98|1228.31|1222.91|1228.31|1222.91|1226.38|1220.98|36
1655224720000|2022-06-14 16:38:40|1228.38|1222.98|1228.03|1222.63|1228.42|1223.02|1227.07|1221.67|39
1655224730000|2022-06-14 16:38:50|1228.12|1222.72|1227.67|1222.27|1228.46|1223.06|1227.37|1221.97|38
1655224740000|2022-06-14 16:39:00|1227.85|1222.45|1227.92|1222.52|1228.38|1222.98|1227.68|1222.28|37
1655224750000|2022-06-14 16:39:10|1228.07|1222.67|1228.55|1223.15|1228.68|1223.28|1227.9|1222.5|39
1655224760000|2022-06-14 16:39:20|1228.75|1223.35|1229.01|1223.61|1229.05|1223.65|1228.14|1222.74|37
1655224770000|2022-06-14 16:39:30|1229.04|1223.64|1229.25|1223.85|1229.44|1224.04|1228.96|1223.56|35
1655224780000|2022-06-14 16:39:40|1229.28|1223.88|1228.72|1223.32|1229.44|1224.04|1228.61|1223.21|34
1655224790000|2022-06-14 16:39:50|1228.61|1223.21|1228.98|1223.58|1229.33|1223.93|1228.61|1223.21|36
1655224800000|2022-06-14 16:40:00|1228.95|1223.55|1229.35|1223.95|1229.42|1224.02|1228.95|1223.55|35
1655224810000|2022-06-14 16:40:10|1229.31|1223.91|1228.58|1223.18|1229.56|1224.16|1228.56|1223.16|39
1655224820000|2022-06-14 16:40:20|1228.56|1223.16|1227.29|1221.89|1228.56|1223.16|1227.29|1221.89|37
1655224830000|2022-06-14 16:40:30|1227.3|1221.9|1226.86|1221.46|1227.83|1222.43|1226.81|1221.41|38
1655224840000|2022-06-14 16:40:40|1227.07|1221.67|1227.93|1222.53|1228.26|1222.86|1226.83|1221.43|40
1655224850000|2022-06-14 16:40:50|1227.98|1222.58|1228.63|1223.23|1228.63|1223.23|1227.89|1222.49|37
1655224860000|2022-06-14 16:41:00|1228.84|1223.44|1229.93|1224.53|1230.28|1224.88|1228.84|1223.44|37
1655224870000|2022-06-14 16:41:10|1229.79|1224.39|1229.82|1224.42|1230.13|1224.73|1229.42|1224.02|32
1655224880000|2022-06-14 16:41:20|1229.84|1224.44|1229.85|1224.45|1230.49|1225.09|1229.5|1224.1|38
1655224890000|2022-06-14 16:41:30|1229.9|1224.5|1230.67|1225.27|1231.94|1226.54|1229.63|1224.23|40
1655224900000|2022-06-14 16:41:40|1230.66|1225.26|1230.57|1225.17|1231.12|1225.72|1230.32|1224.92|36
1655224910000|2022-06-14 16:41:50|1230.43|1225.03|1232.25|1226.85|1233.73|1228.33|1229.67|1224.27|34
1655224920000|2022-06-14 16:42:00|1231.96|1226.56|1231|1225.6|1231.96|1226.56|1230.07|1224.67|40
1655224930000|2022-06-14 16:42:10|1230.97|1225.57|1231.67|1226.27|1232.39|1226.99|1230.91|1225.51|36
1655224940000|2022-06-14 16:42:20|1231.83|1226.43|1232.7|1227.3|1233.04|1227.64|1231.29|1225.89|37
1655224950000|2022-06-14 16:42:30|1232.78|1227.38|1232.33|1226.93|1232.78|1227.38|1232.2|1226.8|36
1655224960000|2022-06-14 16:42:40|1232.31|1226.91|1231.01|1225.61|1232.46|1227.06|1230.93|1225.53|36
1655224970000|2022-06-14 16:42:50|1230.99|1225.59|1231.52|1226.12|1231.7|1226.3|1230.99|1225.59|39
1655224980000|2022-06-14 16:43:00|1231.71|1226.31|1231.4|1226|1232.46|1227.06|1231.4|1226|37
1655224990000|2022-06-14 16:43:10|1231.37|1225.97|1231.64|1226.24|1232.2|1226.8|1230.56|1225.16|38
1655225000000|2022-06-14 16:43:20|1231.55|1226.15|1230.68|1225.28|1231.67|1226.27|1230.45|1225.05|38
1655225010000|2022-06-14 16:43:30|1230.66|1225.26|1229.91|1224.51|1231.3|1225.9|1229.74|1224.34|38
1655225020000|2022-06-14 16:43:40|1230.16|1224.76|1229.57|1224.17|1230.38|1224.98|1229.43|1224.03|38
1655225030000|2022-06-14 16:43:50|1229.51|1224.11|1228.84|1223.44|1229.51|1224.11|1228.58|1223.18|35
1655225040000|2022-06-14 16:44:00|1228.79|1223.39|1227.79|1222.39|1228.84|1223.44|1227.79|1222.39|32
1655225050000|2022-06-14 16:44:10|1227.87|1222.47|1227.26|1221.86|1227.87|1222.47|1227.09|1221.69|38
1655225060000|2022-06-14 16:44:20|1227.23|1221.83|1227.37|1221.97|1227.71|1222.31|1226.82|1221.42|36
1655225070000|2022-06-14 16:44:30|1227.04|1221.64|1228.49|1223.09|1229.16|1223.76|1227.04|1221.64|36
1655225080000|2022-06-14 16:44:40|1228.71|1223.31|1227.89|1222.49|1228.82|1223.42|1227.89|1222.49|31
1655225090000|2022-06-14 16:44:50|1227.91|1222.51|1227.21|1221.81|1227.92|1222.52|1226.85|1221.45|38
1655225100000|2022-06-14 16:45:00|1227.13|1221.73|1228.41|1223.01|1228.44|1223.04|1227.07|1221.67|39
1655225110000|2022-06-14 16:45:10|1228.32|1222.92|1225.94|1220.54|1228.51|1223.11|1225.42|1220.02|39
1655225120000|2022-06-14 16:45:20|1226|1220.6|1226.08|1220.68|1226.08|1220.68|1225.42|1220.02|38
1655225130000|2022-06-14 16:45:30|1226.05|1220.65|1224.22|1218.82|1226.56|1221.16|1223.83|1218.43|36
1655225140000|2022-06-14 16:45:40|1223.83|1218.43|1223.7|1218.3|1224.88|1219.48|1223.7|1218.3|37
1655225150000|2022-06-14 16:45:50|1223.5|1218.1|1223.67|1218.27|1223.87|1218.47|1223.14|1217.74|38
1655225160000|2022-06-14 16:46:00|1223.68|1218.28|1226.13|1220.73|1226.13|1220.73|1223.68|1218.28|40
1655225170000|2022-06-14 16:46:10|1226.5|1221.1|1224.86|1219.46|1227.07|1221.67|1224.84|1219.44|37
1655225180000|2022-06-14 16:46:20|1224.84|1219.44|1224.57|1219.17|1225.8|1220.4|1223.88|1218.48|38
1655225190000|2022-06-14 16:46:30|1224.48|1219.08|1223.92|1218.52|1224.8|1219.4|1223.79|1218.39|38
1655225200000|2022-06-14 16:46:40|1224.05|1218.65|1225.19|1219.79|1225.88|1220.48|1223.8|1218.4|38
1655225210000|2022-06-14 16:46:50|1225.12|1219.72|1224.65|1219.25|1225.17|1219.77|1224.63|1219.23|38
1655225220000|2022-06-14 16:47:00|1224.62|1219.22|1225.05|1219.65|1225.31|1219.91|1224.62|1219.22|34
1655225230000|2022-06-14 16:47:10|1225.2|1219.8|1226.58|1221.18|1226.59|1221.19|1225.2|1219.8|33
1655225240000|2022-06-14 16:47:20|1226.56|1221.16|1225.78|1220.38|1226.66|1221.26|1225.45|1220.05|37
1655225250000|2022-06-14 16:47:30|1225.85|1220.45|1226.33|1220.93|1226.33|1220.93|1225.49|1220.09|39
1655225260000|2022-06-14 16:47:40|1226.32|1220.92|1226.39|1220.99|1226.66|1221.26|1226.1|1220.7|37
1655225270000|2022-06-14 16:47:50|1226.42|1221.02|1224.54|1219.14|1226.47|1221.07|1224.23|1218.83|36
1655225280000|2022-06-14 16:48:00|1224.56|1219.16|1225.29|1219.89|1225.34|1219.94|1224.56|1219.16|36
1655225290000|2022-06-14 16:48:10|1225.21|1219.81|1225.61|1220.21|1225.61|1220.21|1225.01|1219.61|34
1655225300000|2022-06-14 16:48:20|1225.64|1220.24|1224.97|1219.57|1226.12|1220.72|1224.97|1219.57|37
1655225310000|2022-06-14 16:48:30|1224.83|1219.43|1225.23|1219.83|1225.68|1220.28|1224.79|1219.39|34
1655225320000|2022-06-14 16:48:40|1225.28|1219.88|1225.59|1220.19|1225.88|1220.48|1225.26|1219.86|36
1655225330000|2022-06-14 16:48:50|1225.46|1220.06|1225.87|1220.47|1225.96|1220.56|1225.02|1219.62|34
1655225340000|2022-06-14 16:49:00|1225.84|1220.44|1226.15|1220.75|1226.16|1220.76|1225.68|1220.28|35
1655225350000|2022-06-14 16:49:10|1226.16|1220.76|1226.25|1220.85|1226.25|1220.85|1225.68|1220.28|37
1655225360000|2022-06-14 16:49:20|1226.61|1221.21|1227.5|1222.1|1227.62|1222.22|1226.61|1221.21|40
1655225370000|2022-06-14 16:49:30|1227.62|1222.22|1227.68|1222.28|1228.01|1222.61|1227.22|1221.82|39
1655225380000|2022-06-14 16:49:40|1227.6|1222.2|1226.81|1221.41|1227.6|1222.2|1226.54|1221.14|37
1655225390000|2022-06-14 16:49:50|1226.86|1221.46|1226.84|1221.44|1227.09|1221.69|1226.45|1221.05|38
1655225400000|2022-06-14 16:50:00|1226.6|1221.2|1226.88|1221.48|1226.88|1221.48|1225.89|1220.49|36
1655225410000|2022-06-14 16:50:10|1226.91|1221.51|1225.4|1220|1227.39|1221.99|1225.2|1219.8|38
1655225420000|2022-06-14 16:50:20|1225.31|1219.91|1224.63|1219.23|1225.67|1220.27|1224.63|1219.23|38
1655225430000|2022-06-14 16:50:30|1224.77|1219.37|1225.6|1220.2|1225.83|1220.43|1224.72|1219.32|36
1655225440000|2022-06-14 16:50:40|1225.58|1220.18|1226.2|1220.8|1226.23|1220.83|1225.51|1220.11|37
1655225450000|2022-06-14 16:50:50|1226.33|1220.93|1225.79|1220.39|1226.33|1220.93|1225.61|1220.21|34
1655225460000|2022-06-14 16:51:00|1225.72|1220.32|1226.15|1220.75|1226.15|1220.75|1225.22|1219.82|35
1655225470000|2022-06-14 16:51:10|1226.08|1220.68|1225.72|1220.32|1226.22|1220.82|1225.27|1219.87|35
1655225480000|2022-06-14 16:51:20|1225.84|1220.44|1225.53|1220.13|1225.84|1220.44|1225.29|1219.89|38
1655225490000|2022-06-14 16:51:30|1225.57|1220.17|1225.66|1220.26|1226.18|1220.78|1225.24|1219.84|36
1655225500000|2022-06-14 16:51:40|1225.6|1220.2|1226.66|1221.26|1226.81|1221.41|1225.6|1220.2|39
1655225510000|2022-06-14 16:51:50|1226.71|1221.31|1227.31|1221.91|1227.46|1222.06|1226.71|1221.31|35
1655225520000|2022-06-14 16:52:00|1227.27|1221.87|1226.76|1221.36|1227.35|1221.95|1226.44|1221.04|38
1655225530000|2022-06-14 16:52:10|1226.78|1221.38|1226.65|1221.25|1227.3|1221.9|1226.4|1221|38
1655225540000|2022-06-14 16:52:20|1226.61|1221.21|1226.27|1220.87|1226.62|1221.22|1225.71|1220.31|39
1655225550000|2022-06-14 16:52:30|1226.3|1220.9|1226.14|1220.74|1226.45|1221.05|1225.9|1220.5|36
1655225560000|2022-06-14 16:52:40|1226.15|1220.75|1226.11|1220.71|1226.74|1221.34|1226.02|1220.62|36
1655225570000|2022-06-14 16:52:50|1226|1220.6|1226.34|1220.94|1226.53|1221.13|1225.94|1220.54|37
1655225580000|2022-06-14 16:53:00|1226.25|1220.85|1226.33|1220.93|1226.39|1220.99|1225.9|1220.5|37
1655225590000|2022-06-14 16:53:10|1226.37|1220.97|1226.5|1221.1|1226.68|1221.28|1226.26|1220.86|36
1655225600000|2022-06-14 16:53:20|1226.58|1221.18|1226.36|1220.96|1226.71|1221.31|1226.21|1220.81|34
1655225610000|2022-06-14 16:53:30|1226.31|1220.91|1226.19|1220.79|1226.58|1221.18|1225.8|1220.4|34
1655225620000|2022-06-14 16:53:40|1226.12|1220.72|1226.1|1220.7|1226.68|1221.28|1226.1|1220.7|37
1655225630000|2022-06-14 16:53:50|1226.2|1220.8|1226.32|1220.92|1226.42|1221.02|1225.86|1220.46|38
1655225640000|2022-06-14 16:54:00|1226.26|1220.86|1227.57|1222.17|1227.63|1222.23|1226.1|1220.7|35
1655225650000|2022-06-14 16:54:10|1227.73|1222.33|1227.25|1221.85|1227.96|1222.56|1227.24|1221.84|39
1655225660000|2022-06-14 16:54:20|1227.4|1222|1227.42|1222.02|1227.63|1222.23|1227.23|1221.83|35
1655225670000|2022-06-14 16:54:30|1227.32|1221.92|1228.01|1222.61|1228.01|1222.61|1226.98|1221.58|35
1655225680000|2022-06-14 16:54:40|1227.71|1222.31|1227.63|1222.23|1227.9|1222.5|1227.32|1221.92|40
1655225690000|2022-06-14 16:54:50|1227.77|1222.37|1227.27|1221.87|1227.95|1222.55|1226.9|1221.5|37
1655225700000|2022-06-14 16:55:00|1227.43|1222.03|1227.98|1222.58|1227.99|1222.59|1227.36|1221.96|37
1655225710000|2022-06-14 16:55:10|1227.88|1222.48|1227.75|1222.35|1227.95|1222.55|1227.02|1221.62|39
1655225720000|2022-06-14 16:55:20|1227.63|1222.23|1227.97|1222.57|1227.98|1222.58|1227.5|1222.1|34
1655225730000|2022-06-14 16:55:30|1227.93|1222.53|1227.64|1222.24|1228.43|1223.03|1227.32|1221.92|40
1655225740000|2022-06-14 16:55:40|1227.6|1222.2|1228.77|1223.37|1228.92|1223.52|1227.53|1222.13|34
1655225750000|2022-06-14 16:55:50|1228.91|1223.51|1230.65|1225.25|1230.92|1225.52|1228.91|1223.51|37
1655225760000|2022-06-14 16:56:00|1230.49|1225.09|1230.38|1224.98|1231.07|1225.67|1229.58|1224.18|40
1655225770000|2022-06-14 16:56:10|1230.27|1224.87|1232.25|1226.85|1232.36|1226.96|1230.27|1224.87|37
1655225780000|2022-06-14 16:56:20|1232.4|1227|1231.85|1226.45|1232.87|1227.47|1231.78|1226.38|37
1655225790000|2022-06-14 16:56:30|1232.04|1226.64|1231.67|1226.27|1232.35|1226.95|1231.64|1226.24|36
1655225800000|2022-06-14 16:56:40|1231.39|1225.99|1231.14|1225.74|1231.53|1226.13|1230.89|1225.49|34
1655225810000|2022-06-14 16:56:50|1231.17|1225.77|1231.36|1225.96|1231.81|1226.41|1231.06|1225.66|35
1655225820000|2022-06-14 16:57:00|1231.6|1226.2|1231.65|1226.25|1231.93|1226.53|1231.6|1226.2|37
1655225830000|2022-06-14 16:57:10|1231.73|1226.33|1231.2|1225.8|1231.77|1226.37|1231.15|1225.75|35
1655225840000|2022-06-14 16:57:20|1231.23|1225.83|1230.09|1224.69|1231.35|1225.95|1230.04|1224.64|37
1655225850000|2022-06-14 16:57:30|1230.08|1224.68|1229.21|1223.81|1230.26|1224.86|1229.21|1223.81|37
1655225860000|2022-06-14 16:57:40|1229.13|1223.73|1228.6|1223.2|1229.17|1223.77|1228.19|1222.79|38
1655225870000|2022-06-14 16:57:50|1228.56|1223.16|1228.33|1222.93|1228.56|1223.16|1228.2|1222.8|34
1655225880000|2022-06-14 16:58:00|1228.3|1222.9|1228.35|1222.95|1228.4|1223|1228|1222.6|37
1655225890000|2022-06-14 16:58:10|1228.36|1222.96|1228|1222.6|1228.38|1222.98|1227.88|1222.48|33
1655225900000|2022-06-14 16:58:20|1227.68|1222.28|1227.03|1221.63|1228|1222.6|1227|1221.6|35
1655225910000|2022-06-14 16:58:30|1227.05|1221.65|1227.4|1222|1227.86|1222.46|1227.05|1221.65|36
1655225920000|2022-06-14 16:58:40|1227.49|1222.09|1225.86|1220.46|1227.49|1222.09|1225.62|1220.22|40
1655225930000|2022-06-14 16:58:50|1225.67|1220.27|1226.48|1221.08|1226.48|1221.08|1225.41|1220.01|38
1655225940000|2022-06-14 16:59:00|1226.53|1221.13|1225.61|1220.21|1226.98|1221.58|1225.61|1220.21|38
1655225950000|2022-06-14 16:59:10|1225.74|1220.34|1226.42|1221.02|1226.82|1221.42|1225.65|1220.25|34
1655225960000|2022-06-14 16:59:20|1226.35|1220.95|1226.26|1220.86|1226.35|1220.95|1226.06|1220.66|34
1655225970000|2022-06-14 16:59:30|1226.25|1220.85|1229.56|1224.16|1229.64|1224.24|1226.23|1220.83|36
1655225980000|2022-06-14 16:59:40|1229.77|1224.37|1228.9|1223.5|1230.21|1224.81|1228.73|1223.33|36
1655225990000|2022-06-14 16:59:50|1228.77|1223.37|1228.45|1223.05|1229.54|1224.14|1227.93|1222.53|40
1655226000000|2022-06-14 17:00:00|1228.1|1222.7|1228.21|1222.81|1228.75|1223.35|1227.78|1222.38|39
1655226010000|2022-06-14 17:00:10|1227.94|1222.54|1227.92|1222.52|1228.36|1222.96|1227.26|1221.86|38
1655226020000|2022-06-14 17:00:20|1227.75|1222.35|1230.17|1224.77|1230.17|1224.77|1227.75|1222.35|37
1655226030000|2022-06-14 17:00:30|1230.2|1224.8|1230.64|1225.24|1230.64|1225.24|1230.02|1224.62|39
1655226040000|2022-06-14 17:00:40|1230.61|1225.21|1230.52|1225.12|1230.61|1225.21|1230.24|1224.84|37
1655226050000|2022-06-14 17:00:50|1230.48|1225.08|1230.14|1224.74|1230.68|1225.28|1230.14|1224.74|35
1655226060000|2022-06-14 17:01:00|1230.09|1224.69|1228.85|1223.45|1230.22|1224.82|1227.5|1222.1|37
1655226070000|2022-06-14 17:01:10|1228.94|1223.54|1228.03|1222.63|1229.72|1224.32|1227.84|1222.44|36
1655226080000|2022-06-14 17:01:20|1228.07|1222.67|1228|1222.6|1228.7|1223.3|1227.78|1222.38|37
1655226090000|2022-06-14 17:01:30|1227.91|1222.51|1226.93|1221.53|1228|1222.6|1226.93|1221.53|34
1655226100000|2022-06-14 17:01:40|1226.85|1221.45|1226.48|1221.08|1227.36|1221.96|1226.33|1220.93|34
1655226110000|2022-06-14 17:01:50|1226.44|1221.04|1224.69|1219.29|1226.49|1221.09|1224.31|1218.91|33
1655226120000|2022-06-14 17:02:00|1224.66|1219.26|1222.89|1217.49|1224.66|1219.26|1222.89|1217.49|29
1655226130000|2022-06-14 17:02:10|1222.93|1217.53|1222.71|1217.31|1223.06|1217.66|1222.56|1217.16|30
1655226140000|2022-06-14 17:02:20|1222.73|1217.33|1222.79|1217.39|1222.93|1217.53|1222.1|1216.7|33
1655226150000|2022-06-14 17:02:30|1222.85|1217.45|1222.03|1216.63|1222.85|1217.45|1221.7|1216.3|34
1655226160000|2022-06-14 17:02:40|1221.93|1216.53|1221.93|1216.53|1222.1|1216.7|1221.68|1216.28|36
1655226170000|2022-06-14 17:02:50|1222.1|1216.7|1222.02|1216.62|1222.62|1217.22|1222.02|1216.62|33
1655226180000|2022-06-14 17:03:00|1222.19|1216.79|1222.29|1216.89|1222.47|1217.07|1222.09|1216.69|35
1655226190000|2022-06-14 17:03:10|1222.38|1216.98|1222.26|1216.86|1222.5|1217.1|1222|1216.6|35
1655226200000|2022-06-14 17:03:20|1222.29|1216.89|1222.59|1217.19|1222.59|1217.19|1222.04|1216.64|35
1655226210000|2022-06-14 17:03:30|1222.64|1217.24|1224.52|1219.12|1224.72|1219.32|1222.62|1217.22|39
1655226220000|2022-06-14 17:03:40|1224.51|1219.11|1224.22|1218.82|1224.62|1219.22|1224.01|1218.61|35
1655226230000|2022-06-14 17:03:50|1224.08|1218.68|1224.74|1219.34|1224.95|1219.55|1224.08|1218.68|38
1655226240000|2022-06-14 17:04:00|1224.9|1219.5|1226.78|1221.38|1226.78|1221.38|1224.89|1219.49|39
1655226250000|2022-06-14 17:04:10|1226.86|1221.46|1227.21|1221.81|1227.34|1221.94|1226.75|1221.35|37
1655226260000|2022-06-14 17:04:20|1227.18|1221.78|1226.76|1221.36|1227.26|1221.86|1226.26|1220.86|35
1655226270000|2022-06-14 17:04:30|1226.77|1221.37|1226.77|1221.37|1226.83|1221.43|1226.01|1220.61|35
1655226280000|2022-06-14 17:04:40|1226.9|1221.5|1227.43|1222.03|1227.56|1222.16|1226.68|1221.28|34
1655226290000|2022-06-14 17:04:50|1227.29|1221.89|1227.23|1221.83|1227.82|1222.42|1227.23|1221.83|39
1655226300000|2022-06-14 17:05:00|1227.24|1221.84|1227.33|1221.93|1227.33|1221.93|1226.03|1220.63|36
1655226310000|2022-06-14 17:05:10|1227.34|1221.94|1226.3|1220.9|1227.34|1221.94|1225.78|1220.38|37
1655226320000|2022-06-14 17:05:20|1226.33|1220.93|1227.54|1222.14|1227.72|1222.32|1226.33|1220.93|35
1655226330000|2022-06-14 17:05:30|1227.41|1222.01|1229.13|1223.73|1229.13|1223.73|1227.25|1221.85|34
1655226340000|2022-06-14 17:05:40|1229.11|1223.71|1229.1|1223.7|1229.11|1223.71|1228.59|1223.19|36
1655226350000|2022-06-14 17:05:50|1229.11|1223.71|1230.26|1224.86|1230.29|1224.89|1229.11|1223.71|39
1655226360000|2022-06-14 17:06:00|1230.2|1224.8|1229.19|1223.79|1230.41|1225.01|1228.99|1223.59|38
1655226370000|2022-06-14 17:06:10|1229.02|1223.62|1229.71|1224.31|1230.1|1224.7|1229.02|1223.62|34
1655226380000|2022-06-14 17:06:20|1229.81|1224.41|1229.82|1224.42|1230.08|1224.68|1229.39|1223.99|38
1655226390000|2022-06-14 17:06:30|1230.02|1224.62|1229.76|1224.36|1230.34|1224.94|1229.44|1224.04|39
1655226400000|2022-06-14 17:06:40|1229.74|1224.34|1230.14|1224.74|1230.3|1224.9|1229.74|1224.34|33
1655226410000|2022-06-14 17:06:50|1230.18|1224.78|1231.14|1225.74|1231.17|1225.77|1230.02|1224.62|36
1655226420000|2022-06-14 17:07:00|1231.16|1225.76|1230.83|1225.43|1231.17|1225.77|1230.66|1225.26|34
1655226430000|2022-06-14 17:07:10|1230.8|1225.4|1230.46|1225.06|1231.08|1225.68|1230.46|1225.06|36
1655226440000|2022-06-14 17:07:20|1230.38|1224.98|1229.63|1224.23|1230.38|1224.98|1229.58|1224.18|34
1655226450000|2022-06-14 17:07:30|1229.53|1224.13|1229.53|1224.13|1229.75|1224.35|1229.37|1223.97|37
1655226460000|2022-06-14 17:07:40|1229.51|1224.11|1230.83|1225.43|1230.86|1225.46|1229.51|1224.11|32
1655226470000|2022-06-14 17:07:50|1230.86|1225.46|1231.76|1226.36|1231.81|1226.41|1230.72|1225.32|37
1655226480000|2022-06-14 17:08:00|1231.83|1226.43|1232.32|1226.92|1232.39|1226.99|1231.45|1226.05|37
1655226490000|2022-06-14 17:08:10|1232.35|1226.95|1232.49|1227.09|1232.74|1227.34|1232.27|1226.87|37
1655226500000|2022-06-14 17:08:20|1232.53|1227.13|1232.33|1226.93|1232.63|1227.23|1231.87|1226.47|38
1655226510000|2022-06-14 17:08:30|1232.46|1227.06|1233.11|1227.71|1233.92|1228.52|1232.46|1227.06|38
1655226520000|2022-06-14 17:08:40|1233.27|1227.87|1235.12|1229.72|1235.28|1229.88|1233.24|1227.84|39
1655226530000|2022-06-14 17:08:50|1235.17|1229.77|1235.56|1230.16|1235.78|1230.38|1235|1229.6|39
1655226540000|2022-06-14 17:09:00|1235.49|1230.09|1236.3|1230.9|1236.3|1230.9|1234.73|1229.33|37
1655226550000|2022-06-14 17:09:10|1236.89|1231.49|1236.51|1231.11|1237.17|1231.77|1235.98|1230.58|39
1655226560000|2022-06-14 17:09:20|1236.5|1231.1|1234.5|1229.1|1236.5|1231.1|1234.32|1228.92|39
1655226570000|2022-06-14 17:09:30|1234.55|1229.15|1234.94|1229.54|1235.6|1230.2|1234.54|1229.14|38
1655226580000|2022-06-14 17:09:40|1234.92|1229.52|1235.56|1230.16|1235.62|1230.22|1234.9|1229.5|38
1655226590000|2022-06-14 17:09:50|1235.59|1230.19|1235.28|1229.88|1235.61|1230.21|1234.85|1229.45|38
1655226600000|2022-06-14 17:10:00|1235.27|1229.87|1234.54|1229.14|1235.27|1229.87|1234.06|1228.66|38
1655226610000|2022-06-14 17:10:10|1234.45|1229.05|1233.43|1228.03|1234.47|1229.07|1233.36|1227.96|39
1655226620000|2022-06-14 17:10:20|1233.4|1228|1234.05|1228.65|1234.21|1228.81|1233.28|1227.88|37
1655226630000|2022-06-14 17:10:30|1233.88|1228.48|1233.54|1228.14|1234.31|1228.91|1233.21|1227.81|36
1655226640000|2022-06-14 17:10:40|1233.48|1228.08|1234.1|1228.7|1234.42|1229.02|1233.39|1227.99|39
1655226650000|2022-06-14 17:10:50|1234.08|1228.68|1233.32|1227.92|1234.27|1228.87|1233.28|1227.88|36
1655226660000|2022-06-14 17:11:00|1233.37|1227.97|1234.12|1228.72|1234.15|1228.75|1233.3|1227.9|39
1655226670000|2022-06-14 17:11:10|1234.14|1228.74|1233.14|1227.74|1234.14|1228.74|1233.14|1227.74|35
1655226680000|2022-06-14 17:11:20|1233.05|1227.65|1233.29|1227.89|1233.85|1228.45|1232.8|1227.4|35
1655226690000|2022-06-14 17:11:30|1233.28|1227.88|1232.82|1227.42|1233.34|1227.94|1232.82|1227.42|40
1655226700000|2022-06-14 17:11:40|1232.77|1227.37|1232.31|1226.91|1232.91|1227.51|1232.31|1226.91|33
1655226710000|2022-06-14 17:11:50|1232.43|1227.03|1231.85|1226.45|1232.49|1227.09|1231.85|1226.45|31
1655226720000|2022-06-14 17:12:00|1232|1226.6|1230.94|1225.54|1232|1226.6|1230.82|1225.42|35
1655226730000|2022-06-14 17:12:10|1230.88|1225.48|1231.02|1225.62|1231.02|1225.62|1230.65|1225.25|31
1655226740000|2022-06-14 17:12:20|1231.01|1225.61|1231.59|1226.19|1231.61|1226.21|1231.01|1225.61|36
1655226750000|2022-06-14 17:12:30|1231.63|1226.23|1232.18|1226.78|1232.18|1226.78|1231.43|1226.03|38
1655226760000|2022-06-14 17:12:40|1232.19|1226.79|1233.46|1228.06|1233.66|1228.26|1232.15|1226.75|37
1655226770000|2022-06-14 17:12:50|1233.47|1228.07|1234.67|1229.27|1234.68|1229.28|1233.44|1228.04|33
1655226780000|2022-06-14 17:13:00|1234.52|1229.12|1234.2|1228.8|1234.58|1229.18|1233.71|1228.31|36
1655226790000|2022-06-14 17:13:10|1234.15|1228.75|1231.85|1226.45|1234.29|1228.89|1231.85|1226.45|36
1655226800000|2022-06-14 17:13:20|1231.78|1226.38|1230.9|1225.5|1232.15|1226.75|1230.82|1225.42|34
1655226810000|2022-06-14 17:13:30|1230.94|1225.54|1231.51|1226.11|1232.43|1227.03|1230.94|1225.54|39
1655226820000|2022-06-14 17:13:40|1231.5|1226.1|1231.93|1226.53|1232.21|1226.81|1231.07|1225.67|39
1655226830000|2022-06-14 17:13:50|1231.82|1226.42|1232.32|1226.92|1232.32|1226.92|1231.75|1226.35|34
1655226840000|2022-06-14 17:14:00|1232.16|1226.76|1231.04|1225.64|1232.16|1226.76|1230.7|1225.3|39
1655226850000|2022-06-14 17:14:10|1231.1|1225.7|1231.4|1226|1231.4|1226|1230.42|1225.02|39
1655226860000|2022-06-14 17:14:20|1231.43|1226.03|1231.14|1225.74|1231.64|1226.24|1230.77|1225.37|37
1655226870000|2022-06-14 17:14:30|1231.32|1225.92|1230.54|1225.14|1231.42|1226.02|1230.54|1225.14|35
1655226880000|2022-06-14 17:14:40|1230.52|1225.12|1231.29|1225.89|1231.42|1226.02|1230.41|1225.01|40
1655226890000|2022-06-14 17:14:50|1231.4|1226|1231.71|1226.31|1231.71|1226.31|1230.97|1225.57|39
1655226900000|2022-06-14 17:15:00|1231.63|1226.23|1231.26|1225.86|1231.8|1226.4|1231.17|1225.77|33
1655226910000|2022-06-14 17:15:10|1231.27|1225.87|1232.99|1227.59|1233.16|1227.76|1231.24|1225.84|36
1655226920000|2022-06-14 17:15:20|1233.02|1227.62|1232.38|1226.98|1233.3|1227.9|1232.27|1226.87|38
1655226930000|2022-06-14 17:15:30|1232.34|1226.94|1232.79|1227.39|1233.03|1227.63|1232.18|1226.78|40
1655226940000|2022-06-14 17:15:40|1232.73|1227.33|1232.96|1227.56|1232.97|1227.57|1232.44|1227.04|36
1655226950000|2022-06-14 17:15:50|1233.06|1227.66|1232.94|1227.54|1233.37|1227.97|1232.72|1227.32|34
1655226960000|2022-06-14 17:16:00|1232.95|1227.55|1233.66|1228.26|1233.76|1228.36|1232.82|1227.42|38
1655226970000|2022-06-14 17:16:10|1233.72|1228.32|1233.78|1228.38|1233.85|1228.45|1233.26|1227.86|39
1655226980000|2022-06-14 17:16:20|1234.25|1228.85|1234|1228.6|1234.45|1229.05|1233.9|1228.5|38
1655226990000|2022-06-14 17:16:30|1233.85|1228.45|1233.64|1228.24|1233.85|1228.45|1233.44|1228.04|38
1655227000000|2022-06-14 17:16:40|1233.63|1228.23|1235.12|1229.72|1235.12|1229.72|1233.63|1228.23|39
1655227010000|2022-06-14 17:16:50|1235.19|1229.79|1236.18|1230.78|1236.18|1230.78|1234.51|1229.11|39
1655227020000|2022-06-14 17:17:00|1236.47|1231.07|1236.18|1230.78|1236.63|1231.23|1235.63|1230.23|39
1655227030000|2022-06-14 17:17:10|1236.24|1230.84|1235.75|1230.35|1237.02|1231.62|1235.53|1230.13|38
1655227040000|2022-06-14 17:17:20|1235.66|1230.26|1237.38|1231.98|1237.81|1232.41|1235.16|1229.76|39
1655227050000|2022-06-14 17:17:30|1237.31|1231.91|1238.01|1232.61|1238.42|1233.02|1237.31|1231.91|38
1655227060000|2022-06-14 17:17:40|1237.98|1232.58|1238.76|1233.36|1239.71|1234.31|1237.96|1232.56|39
1655227070000|2022-06-14 17:17:50|1238.73|1233.33|1238.55|1233.15|1239.14|1233.74|1238.33|1232.93|36
1655227080000|2022-06-14 17:18:00|1238.5|1233.1|1238.03|1232.63|1238.83|1233.43|1238|1232.6|37
1655227090000|2022-06-14 17:18:10|1238.01|1232.61|1237.79|1232.39|1238.21|1232.81|1237.3|1231.9|37
1655227100000|2022-06-14 17:18:20|1237.66|1232.26|1236.81|1231.41|1237.79|1232.39|1236.81|1231.41|37
1655227110000|2022-06-14 17:18:30|1236.89|1231.49|1235.7|1230.3|1236.91|1231.51|1235.7|1230.3|36
1655227120000|2022-06-14 17:18:40|1235.62|1230.22|1236.18|1230.78|1236.18|1230.78|1235.62|1230.22|33
1655227130000|2022-06-14 17:18:50|1236.42|1231.02|1235.43|1230.03|1236.84|1231.44|1235.32|1229.92|35
1655227140000|2022-06-14 17:19:00|1235.66|1230.26|1234.86|1229.46|1235.74|1230.34|1234.84|1229.44|37
1655227150000|2022-06-14 17:19:10|1234.78|1229.38|1234.92|1229.52|1234.92|1229.52|1234.03|1228.63|37
1655227160000|2022-06-14 17:19:20|1234.94|1229.54|1234.83|1229.43|1235.2|1229.8|1234.4|1229|37
1655227170000|2022-06-14 17:19:30|1234.82|1229.42|1235.14|1229.74|1235.29|1229.89|1234.82|1229.42|34
1655227180000|2022-06-14 17:19:40|1235.16|1229.76|1236.24|1230.84|1236.26|1230.86|1235.08|1229.68|39
1655227190000|2022-06-14 17:19:50|1236.19|1230.79|1237.39|1231.99|1237.39|1231.99|1236.19|1230.79|37
1655227200000|2022-06-14 17:20:00|1237.4|1232|1238.41|1233.01|1239.4|1234|1237.4|1232|39
1655227210000|2022-06-14 17:20:10|1238.56|1233.16|1239.07|1233.67|1239.3|1233.9|1238.5|1233.1|38
1655227220000|2022-06-14 17:20:20|1239.08|1233.68|1238.7|1233.3|1239.32|1233.92|1238.64|1233.24|39
1655227230000|2022-06-14 17:20:30|1238.71|1233.31|1238.35|1232.95|1238.82|1233.42|1238.04|1232.64|31
1655227240000|2022-06-14 17:20:40|1238.15|1232.75|1238.03|1232.63|1238.35|1232.95|1237.5|1232.1|36
1655227250000|2022-06-14 17:20:50|1237.93|1232.53|1236.4|1231|1237.93|1232.53|1236.24|1230.84|32
1655227260000|2022-06-14 17:21:00|1236.22|1230.82|1235.96|1230.56|1236.43|1231.03|1235.96|1230.56|32
1655227270000|2022-06-14 17:21:10|1235.97|1230.57|1235.49|1230.09|1236.09|1230.69|1235.42|1230.02|33
1655227280000|2022-06-14 17:21:20|1235.5|1230.1|1235.21|1229.81|1235.61|1230.21|1234.93|1229.53|30
1655227290000|2022-06-14 17:21:30|1234.81|1229.41|1235.43|1230.03|1235.6|1230.2|1234.75|1229.35|34
1655227300000|2022-06-14 17:21:40|1235.49|1230.09|1235.9|1230.5|1236.37|1230.97|1235.49|1230.09|38
1655227310000|2022-06-14 17:21:50|1235.91|1230.51|1236.16|1230.76|1236.31|1230.91|1235.71|1230.31|37
1655227320000|2022-06-14 17:22:00|1236.12|1230.72|1236.96|1231.56|1237.1|1231.7|1235.85|1230.45|33
1655227330000|2022-06-14 17:22:10|1236.9|1231.5|1237.2|1231.8|1237.37|1231.97|1236.76|1231.36|36
1655227340000|2022-06-14 17:22:20|1237.17|1231.77|1238.56|1233.16|1238.6|1233.2|1237.17|1231.77|35
1655227350000|2022-06-14 17:22:30|1238.47|1233.07|1238.74|1233.34|1238.81|1233.41|1238.28|1232.88|38
1655227360000|2022-06-14 17:22:40|1238.86|1233.46|1239.46|1234.06|1240.05|1234.65|1238.64|1233.24|38
1655227370000|2022-06-14 17:22:50|1239.69|1234.29|1240.78|1235.38|1241.24|1235.84|1239.69|1234.29|38
1655227380000|2022-06-14 17:23:00|1240.95|1235.55|1241.54|1236.14|1241.76|1236.36|1240.42|1235.02|39
1655227390000|2022-06-14 17:23:10|1241.75|1236.35|1242.75|1237.35|1242.92|1237.52|1241.17|1235.77|39
1655227400000|2022-06-14 17:23:20|1242.4|1237|1241.8|1236.4|1242.71|1237.31|1241.69|1236.29|39
1655227410000|2022-06-14 17:23:30|1241.32|1235.92|1242.45|1237.05|1242.45|1237.05|1241.26|1235.86|38
1655227420000|2022-06-14 17:23:40|1242.59|1237.19|1242.22|1236.82|1243.09|1237.69|1242.17|1236.77|38
1655227430000|2022-06-14 17:23:50|1242.44|1237.04|1241.34|1235.94|1242.81|1237.41|1241.11|1235.71|38
1655227440000|2022-06-14 17:24:00|1241.36|1235.96|1240.63|1235.23|1241.6|1236.2|1240.63|1235.23|36
1655227450000|2022-06-14 17:24:10|1240.62|1235.22|1240.52|1235.12|1240.93|1235.53|1239.96|1234.56|36
1655227460000|2022-06-14 17:24:20|1240.49|1235.09|1241.09|1235.69|1241.09|1235.69|1240.49|1235.09|36
1655227470000|2022-06-14 17:24:30|1241.3|1235.9|1241.77|1236.37|1242.06|1236.66|1241.3|1235.9|40
1655227480000|2022-06-14 17:24:40|1241.78|1236.38|1242.2|1236.8|1242.34|1236.94|1241.61|1236.21|35
1655227490000|2022-06-14 17:24:50|1242.21|1236.81|1242.39|1236.99|1242.77|1237.37|1242.18|1236.78|36
1655227500000|2022-06-14 17:25:00|1242.42|1237.02|1243.73|1238.33|1245.62|1240.22|1242.18|1236.78|39
1655227510000|2022-06-14 17:25:10|1243.87|1238.47|1242.84|1237.44|1244|1238.6|1242.82|1237.42|39
1655227520000|2022-06-14 17:25:20|1242.91|1237.51|1241.4|1236|1242.92|1237.52|1241.38|1235.98|34
1655227530000|2022-06-14 17:25:30|1241.36|1235.96|1241.22|1235.82|1242.09|1236.69|1240.71|1235.31|36
1655227540000|2022-06-14 17:25:40|1241.11|1235.71|1241.81|1236.41|1242.27|1236.87|1240.84|1235.44|40
1655227550000|2022-06-14 17:25:50|1241.61|1236.21|1240.74|1235.34|1241.96|1236.56|1240.6|1235.2|40
1655227560000|2022-06-14 17:26:00|1240.95|1235.55|1240.51|1235.11|1241.17|1235.77|1240.51|1235.11|37
1655227570000|2022-06-14 17:26:10|1240.46|1235.06|1239.92|1234.52|1240.6|1235.2|1239.3|1233.9|39
1655227580000|2022-06-14 17:26:20|1240.02|1234.62|1239.62|1234.22|1240.25|1234.85|1239.62|1234.22|34
1655227590000|2022-06-14 17:26:30|1239.48|1234.08|1239.8|1234.4|1239.86|1234.46|1239.1|1233.7|40
1655227600000|2022-06-14 17:26:40|1239.79|1234.39|1239.63|1234.23|1239.79|1234.39|1239.47|1234.07|38
1655227610000|2022-06-14 17:26:50|1239.78|1234.38|1239.03|1233.63|1239.78|1234.38|1238.8|1233.4|35
1655227620000|2022-06-14 17:27:00|1238.93|1233.53|1238.86|1233.46|1239.07|1233.67|1237.79|1232.39|36
1655227630000|2022-06-14 17:27:10|1239.04|1233.64|1238.94|1233.54|1239.4|1234|1238.82|1233.42|38
1655227640000|2022-06-14 17:27:20|1238.89|1233.49|1238.68|1233.28|1238.93|1233.53|1238.37|1232.97|34
1655227650000|2022-06-14 17:27:30|1238.66|1233.26|1239.62|1234.22|1239.63|1234.23|1238.53|1233.13|35
1655227660000|2022-06-14 17:27:40|1239.73|1234.33|1240.25|1234.85|1240.34|1234.94|1239.7|1234.3|38
1655227670000|2022-06-14 17:27:50|1240.1|1234.7|1239.91|1234.51|1240.34|1234.94|1239.47|1234.07|39
1655227680000|2022-06-14 17:28:00|1239.97|1234.57|1238.7|1233.3|1239.97|1234.57|1238.59|1233.19|38
1655227690000|2022-06-14 17:28:10|1238.73|1233.33|1238.63|1233.23|1238.88|1233.48|1238.46|1233.06|39
1655227700000|2022-06-14 17:28:20|1238.57|1233.17|1239.23|1233.83|1239.23|1233.83|1238.52|1233.12|36
1655227710000|2022-06-14 17:28:30|1239.31|1233.91|1239.57|1234.17|1239.6|1234.2|1239.13|1233.73|33
1655227720000|2022-06-14 17:28:40|1239.61|1234.21|1238.6|1233.2|1240|1234.6|1238.44|1233.04|39
1655227730000|2022-06-14 17:28:50|1238.56|1233.16|1238.3|1232.9|1238.66|1233.26|1237.55|1232.15|38
1655227740000|2022-06-14 17:29:00|1238.28|1232.88|1236.59|1231.19|1238.28|1232.88|1236.18|1230.78|32
1655227750000|2022-06-14 17:29:10|1236.27|1230.87|1236.81|1231.41|1236.81|1231.41|1236.18|1230.78|37
1655227760000|2022-06-14 17:29:20|1236.7|1231.3|1238.91|1233.51|1238.91|1233.51|1236.52|1231.12|35
1655227770000|2022-06-14 17:29:30|1238.66|1233.26|1238.49|1233.09|1238.93|1233.53|1238.27|1232.87|36
1655227780000|2022-06-14 17:29:40|1238.5|1233.1|1238.67|1233.27|1239.31|1233.91|1238.48|1233.08|32
1655227790000|2022-06-14 17:29:50|1238.69|1233.29|1237.85|1232.45|1238.74|1233.34|1237.84|1232.44|27
1655227800000|2022-06-14 17:30:00|1237.75|1232.35|1237.29|1231.89|1237.75|1232.35|1236.86|1231.46|38
1655227810000|2022-06-14 17:30:10|1237.22|1231.82|1236.93|1231.53|1237.44|1232.04|1236.78|1231.38|27
1655227820000|2022-06-14 17:30:20|1236.94|1231.54|1236.48|1231.08|1236.94|1231.54|1236.48|1231.08|33
1655227830000|2022-06-14 17:30:30|1236.51|1231.11|1237.92|1232.52|1237.98|1232.58|1236.49|1231.09|34
1655227840000|2022-06-14 17:30:40|1237.93|1232.53|1238.68|1233.28|1238.93|1233.53|1236.99|1231.59|36
1655227850000|2022-06-14 17:30:50|1238.75|1233.35|1238.64|1233.24|1238.76|1233.36|1237.64|1232.24|37
1655227860000|2022-06-14 17:31:00|1238.66|1233.26|1238.39|1232.99|1239.13|1233.73|1238.31|1232.91|39
1655227870000|2022-06-14 17:31:10|1238.42|1233.02|1238.75|1233.35|1239.08|1233.68|1238.21|1232.81|39
1655227880000|2022-06-14 17:31:20|1238.89|1233.49|1239.16|1233.76|1239.56|1234.16|1238.24|1232.84|39
1655227890000|2022-06-14 17:31:30|1239.25|1233.85|1239.09|1233.69|1239.32|1233.92|1238.7|1233.3|36
1655227900000|2022-06-14 17:31:40|1239.16|1233.76|1239.24|1233.84|1239.92|1234.52|1239.02|1233.62|39
1655227910000|2022-06-14 17:31:50|1239.54|1234.14|1240.17|1234.77|1240.39|1234.99|1239.54|1234.14|38
1655227920000|2022-06-14 17:32:00|1240.1|1234.7|1239.53|1234.13|1240.11|1234.71|1238.71|1233.31|38
1655227930000|2022-06-14 17:32:10|1239.5|1234.1|1239.78|1234.38|1240.33|1234.93|1239.5|1234.1|36
1655227940000|2022-06-14 17:32:20|1240.2|1234.8|1239.91|1234.51|1240.62|1235.22|1239.65|1234.25|39
1655227950000|2022-06-14 17:32:30|1239.6|1234.2|1240.19|1234.79|1240.36|1234.96|1239.55|1234.15|35
1655227960000|2022-06-14 17:32:40|1240.18|1234.78|1239.78|1234.38|1240.33|1234.93|1239.72|1234.32|35
1655227970000|2022-06-14 17:32:50|1239.76|1234.36|1240.29|1234.89|1240.33|1234.93|1239.76|1234.36|32
1655227980000|2022-06-14 17:33:00|1240.33|1234.93|1239.72|1234.32|1240.52|1235.12|1239.72|1234.32|29
1655227990000|2022-06-14 17:33:10|1239.91|1234.51|1238.65|1233.25|1240.01|1234.61|1238.64|1233.24|35
1655228000000|2022-06-14 17:33:20|1238.68|1233.28|1238.65|1233.25|1239.33|1233.93|1238.56|1233.16|31
1655228010000|2022-06-14 17:33:30|1238.72|1233.32|1237.71|1232.31|1238.78|1233.38|1237.54|1232.14|32
1655228020000|2022-06-14 17:33:40|1237.55|1232.15|1237.49|1232.09|1237.91|1232.51|1237.37|1231.97|36
1655228030000|2022-06-14 17:33:50|1237.2|1231.8|1236.69|1231.29|1237.45|1232.05|1236.53|1231.13|35
1655228040000|2022-06-14 17:34:00|1236.71|1231.31|1237.23|1231.83|1237.38|1231.98|1236.51|1231.11|33
1655228050000|2022-06-14 17:34:10|1237.36|1231.96|1236.83|1231.43|1237.64|1232.24|1236.8|1231.4|37
1655228060000|2022-06-14 17:34:20|1236.88|1231.48|1236.28|1230.88|1237.17|1231.77|1236.24|1230.84|37
1655228070000|2022-06-14 17:34:30|1236.35|1230.95|1234.36|1228.96|1236.44|1231.04|1234.26|1228.86|38
1655228080000|2022-06-14 17:34:40|1234.16|1228.76|1231.13|1225.73|1234.16|1228.76|1230.89|1225.49|39
1655228090000|2022-06-14 17:34:50|1230.91|1225.51|1230.61|1225.21|1231.7|1226.3|1230.52|1225.12|37
1655228100000|2022-06-14 17:35:00|1230.57|1225.17|1227.88|1222.48|1230.68|1225.28|1227.38|1221.98|33
1655228110000|2022-06-14 17:35:10|1227.81|1222.41|1227.5|1222.1|1228.32|1222.92|1227.17|1221.77|38
1655228120000|2022-06-14 17:35:20|1227.49|1222.09|1226.55|1221.15|1227.49|1222.09|1226.49|1221.09|37
1655228130000|2022-06-14 17:35:30|1226.53|1221.13|1225.82|1220.42|1226.68|1221.28|1225.23|1219.83|36
1655228140000|2022-06-14 17:35:40|1225.76|1220.36|1227.61|1222.21|1227.85|1222.45|1225.76|1220.36|39
1655228150000|2022-06-14 17:35:50|1227.55|1222.15|1227.44|1222.04|1228.24|1222.84|1227.44|1222.04|36
1655228160000|2022-06-14 17:36:00|1227.37|1221.97|1224.4|1219|1227.37|1221.97|1224.4|1219|40
1655228170000|2022-06-14 17:36:10|1224.24|1218.84|1226|1220.6|1226.31|1220.91|1224.24|1218.84|38
1655228180000|2022-06-14 17:36:20|1226.07|1220.67|1226.54|1221.14|1226.7|1221.3|1225.67|1220.27|36
1655228190000|2022-06-14 17:36:30|1226.51|1221.11|1226.21|1220.81|1227.39|1221.99|1226.16|1220.76|38
1655228200000|2022-06-14 17:36:40|1226.37|1220.97|1226.68|1221.28|1227.54|1222.14|1226.29|1220.89|36
1655228210000|2022-06-14 17:36:50|1226.84|1221.44|1226.61|1221.21|1227.44|1222.04|1226.52|1221.12|35
1655228220000|2022-06-14 17:37:00|1226.57|1221.17|1225.25|1219.85|1226.65|1221.25|1225.17|1219.77|37
1655228230000|2022-06-14 17:37:10|1225.13|1219.73|1225.55|1220.15|1226.14|1220.74|1225.04|1219.64|39
1655228240000|2022-06-14 17:37:20|1225.47|1220.07|1225.05|1219.65|1225.81|1220.41|1224.95|1219.55|38
1655228250000|2022-06-14 17:37:30|1224.89|1219.49|1224.49|1219.09|1225.05|1219.65|1224.48|1219.08|22
1655228260000|2022-06-14 17:37:40|1224.48|1219.08|1223.24|1217.84|1224.95|1219.55|1222.45|1217.05|32
1655228270000|2022-06-14 17:37:50|1223.27|1217.87|1222.76|1217.36|1223.36|1217.96|1222.69|1217.29|35
1655228280000|2022-06-14 17:38:00|1222.72|1217.32|1223.88|1218.48|1223.88|1218.48|1222.51|1217.11|38
1655228290000|2022-06-14 17:38:10|1224|1218.6|1224.27|1218.87|1224.27|1218.87|1223.22|1217.82|36
1655228300000|2022-06-14 17:38:20|1224.31|1218.91|1219.04|1213.64|1224.36|1218.96|1218.82|1213.42|36
1655228310000|2022-06-14 17:38:30|1219.05|1213.65|1220.69|1215.29|1220.82|1215.42|1218.6|1213.2|37
1655228320000|2022-06-14 17:38:40|1220.66|1215.26|1222.08|1216.68|1222.8|1217.4|1220.61|1215.21|37
1655228330000|2022-06-14 17:38:50|1221.96|1216.56|1222.55|1217.15|1223.25|1217.85|1221.78|1216.38|37
1655228340000|2022-06-14 17:39:00|1222.56|1217.16|1220.39|1214.99|1222.61|1217.21|1220.39|1214.99|39
1655228350000|2022-06-14 17:39:10|1220.4|1215|1221.09|1215.69|1221.18|1215.78|1219.1|1213.7|37
1655228360000|2022-06-14 17:39:20|1220.96|1215.56|1219.71|1214.31|1221.07|1215.67|1219.51|1214.11|38
1655228370000|2022-06-14 17:39:30|1219.87|1214.47|1219.72|1214.32|1220.37|1214.97|1219.62|1214.22|39
1655228380000|2022-06-14 17:39:40|1219.73|1214.33|1219.91|1214.51|1219.93|1214.53|1218.73|1213.33|40
1655228390000|2022-06-14 17:39:50|1219.81|1214.41|1219.53|1214.13|1220.37|1214.97|1219.36|1213.96|36
1655228400000|2022-06-14 17:40:00|1219.67|1214.27|1217.63|1212.23|1219.72|1214.32|1217.53|1212.13|39
1655228410000|2022-06-14 17:40:10|1217.49|1212.09|1218.52|1213.12|1218.52|1213.12|1217.49|1212.09|37
1655228420000|2022-06-14 17:40:20|1218.45|1213.05|1220.35|1214.95|1220.51|1215.11|1218.45|1213.05|38
1655228430000|2022-06-14 17:40:30|1220.41|1215.01|1220.57|1215.17|1220.93|1215.53|1220.21|1214.81|36
1655228440000|2022-06-14 17:40:40|1220.83|1215.43|1220.45|1215.05|1221.06|1215.66|1220.34|1214.94|38
1655228450000|2022-06-14 17:40:50|1220.43|1215.03|1220.26|1214.86|1220.49|1215.09|1220.01|1214.61|37
1655228460000|2022-06-14 17:41:00|1220.42|1215.02|1219.84|1214.44|1220.44|1215.04|1219.76|1214.36|38
1655228470000|2022-06-14 17:41:10|1219.83|1214.43|1219.59|1214.19|1220.17|1214.77|1219.19|1213.79|38
1655228480000|2022-06-14 17:41:20|1219.67|1214.27|1219.55|1214.15|1220.04|1214.64|1219.27|1213.87|35
1655228490000|2022-06-14 17:41:30|1219.54|1214.14|1221.12|1215.72|1221.2|1215.8|1219.54|1214.14|39
1655228500000|2022-06-14 17:41:40|1221.11|1215.71|1222.02|1216.62|1222.34|1216.94|1221.1|1215.7|39
1655228510000|2022-06-14 17:41:50|1222.36|1216.96|1221.66|1216.26|1222.41|1217.01|1221.39|1215.99|37
1655228520000|2022-06-14 17:42:00|1221.57|1216.17|1220.67|1215.27|1222.1|1216.7|1220.58|1215.18|36
1655228530000|2022-06-14 17:42:10|1220.68|1215.28|1221.4|1216|1221.68|1216.28|1220.67|1215.27|35
1655228540000|2022-06-14 17:42:20|1221.28|1215.88|1220.84|1215.44|1221.59|1216.19|1220.78|1215.38|36
1655228550000|2022-06-14 17:42:30|1220.85|1215.45|1219.92|1214.52|1221|1215.6|1219.89|1214.49|38
1655228560000|2022-06-14 17:42:40|1219.88|1214.48|1219.28|1213.88|1220.44|1215.04|1219.26|1213.86|38
1655228570000|2022-06-14 17:42:50|1219.26|1213.86|1219.33|1213.93|1219.58|1214.18|1219.24|1213.84|37
1655228580000|2022-06-14 17:43:00|1219.24|1213.84|1218.98|1213.58|1219.39|1213.99|1218.67|1213.27|36
1655228590000|2022-06-14 17:43:10|1218.65|1213.25|1216.41|1211.01|1218.9|1213.5|1215.84|1210.44|40
1655228600000|2022-06-14 17:43:20|1216.29|1210.89|1219.08|1213.68|1219.29|1213.89|1215.98|1210.58|37
1655228610000|2022-06-14 17:43:30|1219.17|1213.77|1217.79|1212.39|1219.17|1213.77|1217.79|1212.39|37
1655228620000|2022-06-14 17:43:40|1217.68|1212.28|1218.85|1213.45|1219.55|1214.15|1217.06|1211.66|37
1655228630000|2022-06-14 17:43:50|1218.89|1213.49|1218.26|1212.86|1219.9|1214.5|1218.26|1212.86|37
1655228640000|2022-06-14 17:44:00|1218.24|1212.84|1219.31|1213.91|1219.31|1213.91|1218|1212.6|39
1655228650000|2022-06-14 17:44:10|1219.36|1213.96|1218.91|1213.51|1220.39|1214.99|1218.87|1213.47|39
1655228660000|2022-06-14 17:44:20|1218.74|1213.34|1219.46|1214.06|1219.55|1214.15|1217.41|1212.01|37
1655228670000|2022-06-14 17:44:30|1219.6|1214.2|1219.6|1214.2|1219.74|1214.34|1218.91|1213.51|37
1655228680000|2022-06-14 17:44:40|1219.52|1214.12|1219.38|1213.98|1220.53|1215.13|1218.93|1213.53|35
1655228690000|2022-06-14 17:44:50|1219.4|1214|1220.7|1215.3|1220.94|1215.54|1219.4|1214|38
1655228700000|2022-06-14 17:45:00|1220.58|1215.18|1219.84|1214.44|1221.06|1215.66|1219.11|1213.71|38
1655228710000|2022-06-14 17:45:10|1219.58|1214.18|1218.72|1213.32|1219.84|1214.44|1218.05|1212.65|32
1655228720000|2022-06-14 17:45:20|1219.01|1213.61|1220.09|1214.69|1220.43|1215.03|1218.4|1213|36
1655228730000|2022-06-14 17:45:30|1220.08|1214.68|1222.68|1217.28|1222.88|1217.48|1220.08|1214.68|39
1655228740000|2022-06-14 17:45:40|1222.95|1217.55|1222.2|1216.8|1223.77|1218.37|1221.6|1216.2|40
1655228750000|2022-06-14 17:45:50|1222.18|1216.78|1222.51|1217.11|1222.85|1217.45|1221.92|1216.52|37
1655228760000|2022-06-14 17:46:00|1222.53|1217.13|1222.15|1216.75|1222.83|1217.43|1221.91|1216.51|39
1655228770000|2022-06-14 17:46:10|1221.71|1216.31|1222.17|1216.77|1222.57|1217.17|1221.71|1216.31|34
1655228780000|2022-06-14 17:46:20|1222.33|1216.93|1222.07|1216.67|1222.63|1217.23|1221.37|1215.97|39
1655228790000|2022-06-14 17:46:30|1222.34|1216.94|1221.55|1216.15|1222.53|1217.13|1221.21|1215.81|35
1655228800000|2022-06-14 17:46:40|1221.49|1216.09|1218.93|1213.53|1221.49|1216.09|1218.31|1212.91|37
1655228810000|2022-06-14 17:46:50|1219.07|1213.67|1217.99|1212.59|1219.37|1213.97|1217.99|1212.59|37
1655228820000|2022-06-14 17:47:00|1218.08|1212.68|1218.91|1213.51|1219.6|1214.2|1218.08|1212.68|38
1655228830000|2022-06-14 17:47:10|1219.01|1213.61|1217.11|1211.71|1219.36|1213.96|1217.11|1211.71|37
1655228840000|2022-06-14 17:47:20|1217.29|1211.89|1215.75|1210.35|1217.29|1211.89|1215.75|1210.35|33
1655228850000|2022-06-14 17:47:30|1215.76|1210.36|1215.7|1210.3|1215.88|1210.48|1215.63|1210.23|33
1655228860000|2022-06-14 17:47:40|1215.64|1210.24|1215.46|1210.06|1215.64|1210.24|1215.41|1210.01|34
1655228870000|2022-06-14 17:47:50|1215.51|1210.11|1217.32|1211.92|1217.98|1212.58|1215.51|1210.11|39
1655228880000|2022-06-14 17:48:00|1217.6|1212.2|1215.77|1210.37|1217.6|1212.2|1215.7|1210.3|37
1655228890000|2022-06-14 17:48:10|1216.05|1210.65|1215.74|1210.34|1216.65|1211.25|1215.48|1210.08|37
1655228900000|2022-06-14 17:48:20|1215.7|1210.3|1217.9|1212.5|1217.9|1212.5|1215.62|1210.22|40
1655228910000|2022-06-14 17:48:30|1217.99|1212.59|1218.29|1212.89|1218.96|1213.56|1217.94|1212.54|40
1655228920000|2022-06-14 17:48:40|1218.11|1212.71|1218.38|1212.98|1218.38|1212.98|1217.73|1212.33|37
1655228930000|2022-06-14 17:48:50|1218.46|1213.06|1219.04|1213.64|1219.29|1213.89|1218.39|1212.99|38
1655228940000|2022-06-14 17:49:00|1219.15|1213.75|1220.1|1214.7|1220.18|1214.78|1218.57|1213.17|39
1655228950000|2022-06-14 17:49:10|1220.08|1214.68|1220.1|1214.7|1220.74|1215.34|1219.97|1214.57|38
1655228960000|2022-06-14 17:49:20|1220.35|1214.95|1220.57|1215.17|1221.19|1215.79|1219.98|1214.58|38
1655228970000|2022-06-14 17:49:30|1220.18|1214.78|1219.93|1214.53|1220.7|1215.3|1219.69|1214.29|35
1655228980000|2022-06-14 17:49:40|1219.95|1214.55|1217.92|1212.52|1220.06|1214.66|1217.12|1211.72|38
1655228990000|2022-06-14 17:49:50|1218.12|1212.72|1217.87|1212.47|1218.12|1212.72|1217.47|1212.07|34
1655229000000|2022-06-14 17:50:00|1217.67|1212.27|1218.02|1212.62|1218.02|1212.62|1217.07|1211.67|38
1655229010000|2022-06-14 17:50:10|1217.5|1212.1|1217.32|1211.92|1217.51|1212.11|1217.16|1211.76|35
1655229020000|2022-06-14 17:50:20|1217.31|1211.91|1217.5|1212.1|1217.59|1212.19|1217.19|1211.79|38
1655229030000|2022-06-14 17:50:30|1217.51|1212.11|1217.05|1211.65|1217.53|1212.13|1216.94|1211.54|30
1655229040000|2022-06-14 17:50:40|1217.04|1211.64|1217.39|1211.99|1217.68|1212.28|1216.96|1211.56|36
1655229050000|2022-06-14 17:50:50|1217.43|1212.03|1218.79|1213.39|1218.82|1213.42|1217.06|1211.66|36
1655229060000|2022-06-14 17:51:00|1218.65|1213.25|1218.89|1213.49|1219.08|1213.68|1218.58|1213.18|38
1655229070000|2022-06-14 17:51:10|1218.75|1213.35|1218.96|1213.56|1219.37|1213.97|1218.71|1213.31|37
1655229080000|2022-06-14 17:51:20|1218.86|1213.46|1219.8|1214.4|1219.8|1214.4|1218.86|1213.46|36
1655229090000|2022-06-14 17:51:30|1219.81|1214.41|1219.27|1213.87|1220.08|1214.68|1219.25|1213.85|38
1655229100000|2022-06-14 17:51:40|1219.52|1214.12|1219.31|1213.91|1220.18|1214.78|1219.31|1213.91|37
1655229110000|2022-06-14 17:51:50|1219.23|1213.83|1218.48|1213.08|1219.24|1213.84|1218.43|1213.03|37
1655229120000|2022-06-14 17:52:00|1218.74|1213.34|1218.29|1212.89|1218.87|1213.47|1217.89|1212.49|36
1655229130000|2022-06-14 17:52:10|1218.56|1213.16|1218.19|1212.79|1218.68|1213.28|1217.35|1211.95|39
1655229140000|2022-06-14 17:52:20|1218.21|1212.81|1217.7|1212.3|1218.21|1212.81|1217.23|1211.83|39
1655229150000|2022-06-14 17:52:30|1217.55|1212.15|1217.68|1212.28|1217.75|1212.35|1217.47|1212.07|37
1655229160000|2022-06-14 17:52:40|1217.67|1212.27|1217.31|1211.91|1217.85|1212.45|1217.07|1211.67|37
1655229170000|2022-06-14 17:52:50|1217.24|1211.84|1218.05|1212.65|1218.18|1212.78|1216.74|1211.34|37
1655229180000|2022-06-14 17:53:00|1217.99|1212.59|1217.61|1212.21|1217.99|1212.59|1217.6|1212.2|39
1655229190000|2022-06-14 17:53:10|1217.73|1212.33|1217.89|1212.49|1217.96|1212.56|1217.64|1212.24|36
1655229200000|2022-06-14 17:53:20|1217.85|1212.45|1218.29|1212.89|1218.41|1213.01|1217.73|1212.33|39
1655229210000|2022-06-14 17:53:30|1218.24|1212.84|1219|1213.6|1219.02|1213.62|1218.1|1212.7|37
1655229220000|2022-06-14 17:53:40|1218.98|1213.58|1217.62|1212.22|1219.19|1213.79|1217.52|1212.12|39
1655229230000|2022-06-14 17:53:50|1217.61|1212.21|1218.45|1213.05|1219.66|1214.26|1217.42|1212.02|38
1655229240000|2022-06-14 17:54:00|1218.93|1213.53|1219.05|1213.65|1219.56|1214.16|1218.49|1213.09|37
1655229250000|2022-06-14 17:54:10|1219.41|1214.01|1219.03|1213.63|1219.41|1214.01|1218.56|1213.16|34
1655229260000|2022-06-14 17:54:20|1219.12|1213.72|1219.46|1214.06|1219.78|1214.38|1218.95|1213.55|38
1655229270000|2022-06-14 17:54:30|1219.58|1214.18|1219.32|1213.92|1219.71|1214.31|1219.09|1213.69|37
1655229280000|2022-06-14 17:54:40|1219.22|1213.82|1219.53|1214.13|1219.89|1214.49|1219.19|1213.79|37
1655229290000|2022-06-14 17:54:50|1219.55|1214.15|1218.66|1213.26|1219.74|1214.34|1218.66|1213.26|38
1655229300000|2022-06-14 17:55:00|1218.69|1213.29|1218.09|1212.69|1218.94|1213.54|1218.09|1212.69|37
1655229310000|2022-06-14 17:55:10|1218.2|1212.8|1219.01|1213.61|1219.08|1213.68|1217.54|1212.14|37
1655229320000|2022-06-14 17:55:20|1219.02|1213.62|1219.12|1213.72|1219.44|1214.04|1218.93|1213.53|36
1655229330000|2022-06-14 17:55:30|1219.21|1213.81|1218.87|1213.47|1219.76|1214.36|1218.75|1213.35|36
1655229340000|2022-06-14 17:55:40|1218.85|1213.45|1219.19|1213.79|1219.53|1214.13|1218.84|1213.44|38
1655229350000|2022-06-14 17:55:50|1219.2|1213.8|1217.93|1212.53|1219.2|1213.8|1217.87|1212.47|36
1655229360000|2022-06-14 17:56:00|1218.02|1212.62|1217.81|1212.41|1218.1|1212.7|1217.69|1212.29|37
1655229370000|2022-06-14 17:56:10|1217.86|1212.46|1217.95|1212.55|1218.32|1212.92|1217.8|1212.4|36
1655229380000|2022-06-14 17:56:20|1217.92|1212.52|1216.6|1211.2|1217.98|1212.58|1216.09|1210.69|37
1655229390000|2022-06-14 17:56:30|1216.67|1211.27|1217.68|1212.28|1217.68|1212.28|1216.62|1211.22|36
1655229400000|2022-06-14 17:56:40|1217.7|1212.3|1218.6|1213.2|1218.63|1213.23|1217.62|1212.22|37
1655229410000|2022-06-14 17:56:50|1218.37|1212.97|1217.73|1212.33|1218.43|1213.03|1217.73|1212.33|36
1655229420000|2022-06-14 17:57:00|1217.72|1212.32|1217.45|1212.05|1217.83|1212.43|1216.93|1211.53|38
1655229430000|2022-06-14 17:57:10|1217.6|1212.2|1218.44|1213.04|1218.48|1213.08|1217.57|1212.17|37
1655229440000|2022-06-14 17:57:20|1218.55|1213.15|1219.21|1213.81|1219.21|1213.81|1218.33|1212.93|33
1655229450000|2022-06-14 17:57:30|1219.48|1214.08|1218.99|1213.59|1219.64|1214.24|1218.84|1213.44|35
1655229460000|2022-06-14 17:57:40|1218.8|1213.4|1218.43|1213.03|1218.95|1213.55|1217.98|1212.58|37
1655229470000|2022-06-14 17:57:50|1218.42|1213.02|1219.21|1213.81|1219.21|1213.81|1218.23|1212.83|35
1655229480000|2022-06-14 17:58:00|1219.28|1213.88|1218.71|1213.31|1219.44|1214.04|1218.57|1213.17|38
1655229490000|2022-06-14 17:58:10|1218.59|1213.19|1219.29|1213.89|1219.29|1213.89|1218.33|1212.93|39
1655229500000|2022-06-14 17:58:20|1219.25|1213.85|1219.01|1213.61|1219.27|1213.87|1218.72|1213.32|36
1655229510000|2022-06-14 17:58:30|1219.12|1213.72|1219.5|1214.1|1219.59|1214.19|1219.06|1213.66|32
1655229520000|2022-06-14 17:58:40|1219.44|1214.04|1219.01|1213.61|1219.46|1214.06|1218.86|1213.46|30
1655229530000|2022-06-14 17:58:50|1218.99|1213.59|1218.43|1213.03|1219.01|1213.61|1218.04|1212.64|36
1655229540000|2022-06-14 17:59:00|1218.41|1213.01|1217.7|1212.3|1218.43|1213.03|1217.22|1211.82|36
1655229550000|2022-06-14 17:59:10|1217.81|1212.41|1217.8|1212.4|1218.23|1212.83|1217.58|1212.18|34
1655229560000|2022-06-14 17:59:20|1217.48|1212.08|1216.9|1211.5|1217.48|1212.08|1216.46|1211.06|38
1655229570000|2022-06-14 17:59:30|1216.79|1211.39|1217.58|1212.18|1217.58|1212.18|1216.79|1211.39|37
1655229580000|2022-06-14 17:59:40|1217.59|1212.19|1216.9|1211.5|1217.62|1212.22|1216.81|1211.41|36
1655229590000|2022-06-14 17:59:50|1216.73|1211.33|1214.79|1209.39|1216.79|1211.39|1214.61|1209.21|36
1655229600000|2022-06-14 18:00:00|1214.55|1209.15|1214.8|1209.4|1215.11|1209.71|1214.55|1209.15|35
1655229610000|2022-06-14 18:00:10|1214.77|1209.37|1216.83|1211.43|1216.83|1211.43|1213.54|1208.14|39
1655229620000|2022-06-14 18:00:20|1216.8|1211.4|1218.99|1213.59|1219.14|1213.74|1216.8|1211.4|39
1655229630000|2022-06-14 18:00:30|1219.02|1213.62|1218.47|1213.07|1219.75|1214.35|1218.47|1213.07|35
1655229640000|2022-06-14 18:00:40|1218.66|1213.26|1218.04|1212.64|1218.83|1213.43|1217.94|1212.54|38
1655229650000|2022-06-14 18:00:50|1218.05|1212.65|1218|1212.6|1218.09|1212.69|1217.28|1211.88|37
1655229660000|2022-06-14 18:01:00|1218.13|1212.73|1219.91|1214.51|1219.92|1214.52|1218.05|1212.65|38
1655229670000|2022-06-14 18:01:10|1219.93|1214.53|1221.11|1215.71|1221.39|1215.99|1219.78|1214.38|39
1655229680000|2022-06-14 18:01:20|1220.86|1215.46|1220.32|1214.92|1221.26|1215.86|1220.32|1214.92|35
1655229690000|2022-06-14 18:01:30|1220.29|1214.89|1220.94|1215.54|1221.33|1215.93|1220.16|1214.76|37
1655229700000|2022-06-14 18:01:40|1221.12|1215.72|1222.68|1217.28|1222.74|1217.34|1221.1|1215.7|37
1655229710000|2022-06-14 18:01:50|1222.7|1217.3|1223.49|1218.09|1224.46|1219.06|1222.7|1217.3|39
1655229720000|2022-06-14 18:02:00|1223.46|1218.06|1222.74|1217.34|1223.46|1218.06|1221.85|1216.45|38
1655229730000|2022-06-14 18:02:10|1222.69|1217.29|1222.09|1216.69|1222.9|1217.5|1221.89|1216.49|38
1655229740000|2022-06-14 18:02:20|1221.95|1216.55|1221.69|1216.29|1222.11|1216.71|1221.28|1215.88|34
1655229750000|2022-06-14 18:02:30|1221.66|1216.26|1221.71|1216.31|1221.74|1216.34|1221.47|1216.07|38
1655229760000|2022-06-14 18:02:40|1221.7|1216.3|1223.22|1217.82|1223.22|1217.82|1221.65|1216.25|38
1655229770000|2022-06-14 18:02:50|1223.33|1217.93|1223.01|1217.61|1223.72|1218.32|1222.86|1217.46|37
1655229780000|2022-06-14 18:03:00|1222.55|1217.15|1220.96|1215.56|1222.89|1217.49|1220.9|1215.5|37
1655229790000|2022-06-14 18:03:10|1220.94|1215.54|1220.27|1214.87|1221.31|1215.91|1220.27|1214.87|36
1655229800000|2022-06-14 18:03:20|1220.25|1214.85|1221.61|1216.21|1221.79|1216.39|1220.22|1214.82|37
1655229810000|2022-06-14 18:03:30|1221.66|1216.26|1221.32|1215.92|1221.74|1216.34|1221.11|1215.71|39
1655229820000|2022-06-14 18:03:40|1221.4|1216|1221.4|1216|1221.5|1216.1|1220.81|1215.41|36
1655229830000|2022-06-14 18:03:50|1221.45|1216.05|1221.11|1215.71|1221.57|1216.17|1220.94|1215.54|31
1655229840000|2022-06-14 18:04:00|1221.18|1215.78|1222.27|1216.87|1222.43|1217.03|1221.18|1215.78|38
1655229850000|2022-06-14 18:04:10|1222.35|1216.95|1221.76|1216.36|1222.5|1217.1|1221.09|1215.69|36
1655229860000|2022-06-14 18:04:20|1221.83|1216.43|1221.67|1216.27|1222|1216.6|1221.32|1215.92|36
1655229870000|2022-06-14 18:04:30|1221.71|1216.31|1220.83|1215.43|1221.94|1216.54|1220.81|1215.41|32
1655229880000|2022-06-14 18:04:40|1220.81|1215.41|1220.94|1215.54|1221.01|1215.61|1220.67|1215.27|24
1655229890000|2022-06-14 18:04:50|1220.86|1215.46|1221.48|1216.08|1221.48|1216.08|1220.77|1215.37|36
1655229900000|2022-06-14 18:05:00|1221.38|1215.98|1221.34|1215.94|1221.65|1216.25|1221.32|1215.92|31
1655229910000|2022-06-14 18:05:10|1221.28|1215.88|1220.58|1215.18|1221.41|1216.01|1220.06|1214.66|37
1655229920000|2022-06-14 18:05:20|1220.46|1215.06|1221.35|1215.95|1221.37|1215.97|1220.46|1215.06|31
1655229930000|2022-06-14 18:05:30|1221.31|1215.91|1221.28|1215.88|1222.53|1217.13|1221.25|1215.85|36
1655229940000|2022-06-14 18:05:40|1221.19|1215.79|1220.79|1215.39|1221.32|1215.92|1220.7|1215.3|37
1655229950000|2022-06-14 18:05:50|1220.94|1215.54|1220.91|1215.51|1221.35|1215.95|1220.9|1215.5|36
1655229960000|2022-06-14 18:06:00|1221.01|1215.61|1220.94|1215.54|1221.13|1215.73|1220.08|1214.68|35
1655229970000|2022-06-14 18:06:10|1220.87|1215.47|1222.49|1217.09|1223.15|1217.75|1220.77|1215.37|38
1655229980000|2022-06-14 18:06:20|1222.62|1217.22|1222.86|1217.46|1223.51|1218.11|1222.6|1217.2|34
1655229990000|2022-06-14 18:06:30|1222.83|1217.43|1223.25|1217.85|1223.66|1218.26|1222.44|1217.04|39
1655230000000|2022-06-14 18:06:40|1223.33|1217.93|1222.25|1216.85|1223.46|1218.06|1222.08|1216.68|40
1655230010000|2022-06-14 18:06:50|1222.44|1217.04|1223.3|1217.9|1223.3|1217.9|1222.44|1217.04|40
1655230020000|2022-06-14 18:07:00|1223.29|1217.89|1225.33|1219.93|1225.47|1220.07|1223.29|1217.89|36
1655230030000|2022-06-14 18:07:10|1225.35|1219.95|1224.97|1219.57|1225.65|1220.25|1224.59|1219.19|38
1655230040000|2022-06-14 18:07:20|1225.01|1219.61|1225.82|1220.42|1225.95|1220.55|1224.86|1219.46|36
1655230050000|2022-06-14 18:07:30|1225.83|1220.43|1225.98|1220.58|1226.16|1220.76|1225.35|1219.95|38
1655230060000|2022-06-14 18:07:40|1225.94|1220.54|1224.51|1219.11|1226|1220.6|1224.5|1219.1|37
1655230070000|2022-06-14 18:07:50|1224.67|1219.27|1224.64|1219.24|1224.8|1219.4|1223.95|1218.55|37
1655230080000|2022-06-14 18:08:00|1224.62|1219.22|1225.34|1219.94|1225.87|1220.47|1224.2|1218.8|39
1655230090000|2022-06-14 18:08:10|1225.44|1220.04|1225.24|1219.84|1225.67|1220.27|1225.09|1219.69|36
1655230100000|2022-06-14 18:08:20|1225.28|1219.88|1225.74|1220.34|1225.74|1220.34|1224.99|1219.59|36
1655230110000|2022-06-14 18:08:30|1225.91|1220.51|1225.4|1220|1226.49|1221.09|1225.37|1219.97|39
1655230120000|2022-06-14 18:08:40|1225.3|1219.9|1224.77|1219.37|1225.44|1220.04|1224.77|1219.37|38
1655230130000|2022-06-14 18:08:50|1224.73|1219.33|1225.21|1219.81|1225.64|1220.24|1224.28|1218.88|38
1655230140000|2022-06-14 18:09:00|1225.19|1219.79|1224.97|1219.57|1225.29|1219.89|1224.69|1219.29|38
1655230150000|2022-06-14 18:09:10|1224.88|1219.48|1224.93|1219.53|1225.05|1219.65|1224.74|1219.34|39
1655230160000|2022-06-14 18:09:20|1224.96|1219.56|1226.2|1220.8|1226.21|1220.81|1224.96|1219.56|36
1655230170000|2022-06-14 18:09:30|1226.17|1220.77|1225.81|1220.41|1226.2|1220.8|1225.11|1219.71|37
1655230180000|2022-06-14 18:09:40|1225.83|1220.43|1224.88|1219.48|1225.84|1220.44|1224.88|1219.48|38
1655230190000|2022-06-14 18:09:50|1224.99|1219.59|1224.38|1218.98|1225.09|1219.69|1224.08|1218.68|38
1655230200000|2022-06-14 18:10:00|1224.57|1219.17|1223.51|1218.11|1224.57|1219.17|1223.39|1217.99|33
1655230210000|2022-06-14 18:10:10|1223.43|1218.03|1222.11|1216.71|1223.6|1218.2|1221.81|1216.41|36
1655230220000|2022-06-14 18:10:20|1221.77|1216.37|1221.32|1215.92|1222.24|1216.84|1221.32|1215.92|39
1655230230000|2022-06-14 18:10:30|1221.46|1216.06|1221.63|1216.23|1221.78|1216.38|1221.28|1215.88|35
1655230240000|2022-06-14 18:10:40|1221.7|1216.3|1221.7|1216.3|1222|1216.6|1221.04|1215.64|38
1655230250000|2022-06-14 18:10:50|1221.85|1216.45|1221.62|1216.22|1222.13|1216.73|1221.61|1216.21|36
1655230260000|2022-06-14 18:11:00|1221.66|1216.26|1221.46|1216.06|1221.72|1216.32|1221.2|1215.8|27
1655230270000|2022-06-14 18:11:10|1221.49|1216.09|1222.67|1217.27|1223.19|1217.79|1221.49|1216.09|33
1655230280000|2022-06-14 18:11:20|1222.69|1217.29|1222.24|1216.84|1223.46|1218.06|1222.23|1216.83|37
1655230290000|2022-06-14 18:11:30|1222.12|1216.72|1221.46|1216.06|1222.12|1216.72|1221.44|1216.04|34
1655230300000|2022-06-14 18:11:40|1221.47|1216.07|1221.05|1215.65|1221.57|1216.17|1221.02|1215.62|31
1655230310000|2022-06-14 18:11:50|1221.01|1215.61|1221.12|1215.72|1221.37|1215.97|1220.98|1215.58|32
1655230320000|2022-06-14 18:12:00|1220.94|1215.54|1221.71|1216.31|1221.71|1216.31|1220.29|1214.89|38
1655230330000|2022-06-14 18:12:10|1221.68|1216.28|1221.47|1216.07|1222.28|1216.88|1221.43|1216.03|39
1655230340000|2022-06-14 18:12:20|1221.56|1216.16|1223.52|1218.12|1223.7|1218.3|1221.56|1216.16|38
1655230350000|2022-06-14 18:12:30|1223.42|1218.02|1222.89|1217.49|1223.61|1218.21|1222.76|1217.36|37
1655230360000|2022-06-14 18:12:40|1222.88|1217.48|1223.43|1218.03|1223.74|1218.34|1222.67|1217.27|35
1655230370000|2022-06-14 18:12:50|1223.28|1217.88|1223.57|1218.17|1223.91|1218.51|1223.19|1217.79|37
1655230380000|2022-06-14 18:13:00|1223.56|1218.16|1223.19|1217.79|1223.76|1218.36|1222.82|1217.42|39
1655230390000|2022-06-14 18:13:10|1222.85|1217.45|1222.65|1217.25|1223.5|1218.1|1222.62|1217.22|38
1655230400000|2022-06-14 18:13:20|1222.75|1217.35|1223.38|1217.98|1223.63|1218.23|1222.75|1217.35|36
1655230410000|2022-06-14 18:13:30|1223.42|1218.02|1223.24|1217.84|1223.48|1218.08|1222.9|1217.5|35
1655230420000|2022-06-14 18:13:40|1223.28|1217.88|1222.7|1217.3|1223.28|1217.88|1222.7|1217.3|37
1655230430000|2022-06-14 18:13:50|1222.77|1217.37|1222.23|1216.83|1222.77|1217.37|1222.23|1216.83|26
1655230440000|2022-06-14 18:14:00|1222.2|1216.8|1223.32|1217.92|1223.7|1218.3|1221.96|1216.56|38
1655230450000|2022-06-14 18:14:10|1223.18|1217.78|1223.23|1217.83|1223.52|1218.12|1222.93|1217.53|39
1655230460000|2022-06-14 18:14:20|1223.26|1217.86|1222.91|1217.51|1223.31|1217.91|1222.69|1217.29|37
1655230470000|2022-06-14 18:14:30|1222.85|1217.45|1222.7|1217.3|1222.85|1217.45|1222.27|1216.87|36
1655230480000|2022-06-14 18:14:40|1222.66|1217.26|1222.81|1217.41|1223.03|1217.63|1222.39|1216.99|34
1655230490000|2022-06-14 18:14:50|1222.82|1217.42|1223.74|1218.34|1223.84|1218.44|1222.8|1217.4|36
1655230500000|2022-06-14 18:15:00|1223.73|1218.33|1224.41|1219.01|1224.62|1219.22|1223.53|1218.13|34
1655230510000|2022-06-14 18:15:10|1224.6|1219.2|1225.43|1220.03|1225.62|1220.22|1224.46|1219.06|32
1655230520000|2022-06-14 18:15:20|1225.33|1219.93|1225.53|1220.13|1225.58|1220.18|1224.98|1219.58|35
1655230530000|2022-06-14 18:15:30|1225.54|1220.14|1225.58|1220.18|1225.72|1220.32|1225.32|1219.92|24
1655230540000|2022-06-14 18:15:40|1225.64|1220.24|1226.14|1220.74|1226.34|1220.94|1225.58|1220.18|28
1655230550000|2022-06-14 18:15:50|1226.04|1220.64|1226.02|1220.62|1226.29|1220.89|1225.58|1220.18|35
1655230560000|2022-06-14 18:16:00|1226|1220.6|1226.37|1220.97|1226.37|1220.97|1225.35|1219.95|32
1655230570000|2022-06-14 18:16:10|1226.38|1220.98|1225.71|1220.31|1226.4|1221|1225.4|1220|39
1655230580000|2022-06-14 18:16:20|1225.89|1220.49|1225.93|1220.53|1226.32|1220.92|1225.64|1220.24|35
1655230590000|2022-06-14 18:16:30|1225.94|1220.54|1226.5|1221.1|1227.09|1221.69|1225.94|1220.54|37
1655230600000|2022-06-14 18:16:40|1226.48|1221.08|1226.55|1221.15|1226.64|1221.24|1226.3|1220.9|34
1655230610000|2022-06-14 18:16:50|1226.51|1221.11|1225.57|1220.17|1226.63|1221.23|1225.5|1220.1|37
1655230620000|2022-06-14 18:17:00|1225.58|1220.18|1225.47|1220.07|1226.4|1221|1225.41|1220.01|38
1655230630000|2022-06-14 18:17:10|1225.59|1220.19|1225.39|1219.99|1225.97|1220.57|1225.32|1219.92|32
1655230640000|2022-06-14 18:17:20|1225.64|1220.24|1224.17|1218.77|1225.64|1220.24|1223.96|1218.56|32
1655230650000|2022-06-14 18:17:30|1224.13|1218.73|1223.92|1218.52|1224.18|1218.78|1223.88|1218.48|32
1655230660000|2022-06-14 18:17:40|1223.94|1218.54|1223.33|1217.93|1224|1218.6|1222.79|1217.39|36
1655230670000|2022-06-14 18:17:50|1223.41|1218.01|1223.63|1218.23|1223.74|1218.34|1223.33|1217.93|36
1655230680000|2022-06-14 18:18:00|1223.64|1218.24|1223.65|1218.25|1224.07|1218.67|1223.29|1217.89|39
1655230690000|2022-06-14 18:18:10|1223.74|1218.34|1224.73|1219.33|1224.78|1219.38|1223.62|1218.22|34
1655230700000|2022-06-14 18:18:20|1224.74|1219.34|1224.84|1219.44|1225.2|1219.8|1224.61|1219.21|39
1655230710000|2022-06-14 18:18:30|1224.91|1219.51|1225.11|1219.71|1225.28|1219.88|1224.36|1218.96|33
1655230720000|2022-06-14 18:18:40|1225.34|1219.94|1226.29|1220.89|1226.56|1221.16|1225.29|1219.89|38
1655230730000|2022-06-14 18:18:50|1226.25|1220.85|1227.26|1221.86|1227.3|1221.9|1226.16|1220.76|36
1655230740000|2022-06-14 18:19:00|1227.22|1221.82|1226.67|1221.27|1227.22|1221.82|1226.17|1220.77|38
1655230750000|2022-06-14 18:19:10|1226.57|1221.17|1226.81|1221.41|1227.04|1221.64|1226.14|1220.74|32
1655230760000|2022-06-14 18:19:20|1226.82|1221.42|1227.4|1222|1227.4|1222|1226.76|1221.36|33
1655230770000|2022-06-14 18:19:30|1227.41|1222.01|1228.47|1223.07|1228.81|1223.41|1227.32|1221.92|38
1655230780000|2022-06-14 18:19:40|1228.58|1223.18|1228.53|1223.13|1228.66|1223.26|1227.82|1222.42|39
1655230790000|2022-06-14 18:19:50|1228.6|1223.2|1227.65|1222.25|1228.6|1223.2|1227.44|1222.04|34
1655230800000|2022-06-14 18:20:00|1227.62|1222.22|1227.26|1221.86|1228.26|1222.86|1227.14|1221.74|33
1655230810000|2022-06-14 18:20:10|1227.23|1221.83|1227.8|1222.4|1227.81|1222.41|1226.29|1220.89|36
1655230820000|2022-06-14 18:20:20|1227.92|1222.52|1228.13|1222.73|1228.23|1222.83|1227.92|1222.52|37
1655230830000|2022-06-14 18:20:30|1228.24|1222.84|1228.41|1223.01|1228.43|1223.03|1228.14|1222.74|36
1655230840000|2022-06-14 18:20:40|1228.25|1222.85|1228.34|1222.94|1228.58|1223.18|1227.77|1222.37|38
1655230850000|2022-06-14 18:20:50|1228.52|1223.12|1228.01|1222.61|1228.52|1223.12|1227.73|1222.33|39
1655230860000|2022-06-14 18:21:00|1227.82|1222.42|1228.02|1222.62|1228.4|1223|1227.79|1222.39|36
1655230870000|2022-06-14 18:21:10|1227.93|1222.53|1227.83|1222.43|1228.65|1223.25|1227.52|1222.12|36
1655230880000|2022-06-14 18:21:20|1227.7|1222.3|1227.32|1221.92|1228.12|1222.72|1227.04|1221.64|33
1655230890000|2022-06-14 18:21:30|1227.39|1221.99|1227.9|1222.5|1227.9|1222.5|1227.06|1221.66|34
1655230900000|2022-06-14 18:21:40|1227.83|1222.43|1227.58|1222.18|1228.04|1222.64|1227.47|1222.07|34
1655230910000|2022-06-14 18:21:50|1227.64|1222.24|1227.84|1222.44|1228.16|1222.76|1227.61|1222.21|36
1655230920000|2022-06-14 18:22:00|1227.87|1222.47|1227.41|1222.01|1228.08|1222.68|1227.28|1221.88|33
1655230930000|2022-06-14 18:22:10|1227.35|1221.95|1227.07|1221.67|1227.66|1222.26|1227.02|1221.62|31
1655230940000|2022-06-14 18:22:20|1227.08|1221.68|1227.5|1222.1|1227.58|1222.18|1226.79|1221.39|30
1655230950000|2022-06-14 18:22:30|1227.4|1222|1227.05|1221.65|1227.4|1222|1226.93|1221.53|36
1655230960000|2022-06-14 18:22:40|1227.12|1221.72|1227.03|1221.63|1227.29|1221.89|1226.81|1221.41|37
1655230970000|2022-06-14 18:22:50|1226.92|1221.52|1226.93|1221.53|1227.3|1221.9|1226.87|1221.47|36
1655230980000|2022-06-14 18:23:00|1226.94|1221.54|1225.84|1220.44|1227.21|1221.81|1225.84|1220.44|33
1655230990000|2022-06-14 18:23:10|1225.81|1220.41|1224.85|1219.45|1225.83|1220.43|1224.85|1219.45|31
1655231000000|2022-06-14 18:23:20|1224.81|1219.41|1225.09|1219.69|1225.31|1219.91|1224.81|1219.41|33
1655231010000|2022-06-14 18:23:30|1225.26|1219.86|1225.04|1219.64|1225.75|1220.35|1224.91|1219.51|35
1655231020000|2022-06-14 18:23:40|1224.94|1219.54|1224.93|1219.53|1225.08|1219.68|1224.41|1219.01|35
1655231030000|2022-06-14 18:23:50|1224.96|1219.56|1224.91|1219.51|1225.23|1219.83|1224.63|1219.23|39
1655231040000|2022-06-14 18:24:00|1224.88|1219.48|1226.01|1220.61|1226.17|1220.77|1224.76|1219.36|38
1655231050000|2022-06-14 18:24:10|1225.97|1220.57|1226.9|1221.5|1227.07|1221.67|1225.89|1220.49|38
1655231060000|2022-06-14 18:24:20|1226.84|1221.44|1226|1220.6|1227.06|1221.66|1225.96|1220.56|38
1655231070000|2022-06-14 18:24:30|1225.92|1220.52|1226.17|1220.77|1226.32|1220.92|1225.82|1220.42|31
1655231080000|2022-06-14 18:24:40|1226.22|1220.82|1225.08|1219.68|1226.22|1220.82|1224.96|1219.56|37
1655231090000|2022-06-14 18:24:50|1225.02|1219.62|1225.22|1219.82|1225.35|1219.95|1224.81|1219.41|33
1655231100000|2022-06-14 18:25:00|1225.18|1219.78|1224.76|1219.36|1225.18|1219.78|1224.35|1218.95|33
1655231110000|2022-06-14 18:25:10|1224.65|1219.25|1224.72|1219.32|1225.67|1220.27|1224.56|1219.16|38
1655231120000|2022-06-14 18:25:20|1224.6|1219.2|1224.25|1218.85|1224.84|1219.44|1224.1|1218.7|33
1655231130000|2022-06-14 18:25:30|1224.34|1218.94|1224.15|1218.75|1224.59|1219.19|1223.93|1218.53|34
1655231140000|2022-06-14 18:25:40|1224.11|1218.71|1223.38|1217.98|1224.43|1219.03|1223.34|1217.94|35
1655231150000|2022-06-14 18:25:50|1223.53|1218.13|1222.49|1217.09|1223.53|1218.13|1222.38|1216.98|33
1655231160000|2022-06-14 18:26:00|1222.51|1217.11|1222.65|1217.25|1222.72|1217.32|1222.51|1217.11|34
1655231170000|2022-06-14 18:26:10|1222.66|1217.26|1222.22|1216.82|1222.66|1217.26|1221.82|1216.42|34
1655231180000|2022-06-14 18:26:20|1222.57|1217.17|1221.9|1216.5|1222.57|1217.17|1221.65|1216.25|38
1655231190000|2022-06-14 18:26:30|1221.88|1216.48|1221.57|1216.17|1221.98|1216.58|1221.57|1216.17|31
1655231200000|2022-06-14 18:26:40|1221.94|1216.54|1221.8|1216.4|1222.05|1216.65|1221.44|1216.04|38
1655231210000|2022-06-14 18:26:50|1221.74|1216.34|1222.38|1216.98|1222.57|1217.17|1221.54|1216.14|40
1655231220000|2022-06-14 18:27:00|1222.5|1217.1|1223.18|1217.78|1224.11|1218.71|1222.25|1216.85|36
1655231230000|2022-06-14 18:27:10|1223.14|1217.74|1225.03|1219.63|1225.03|1219.63|1222.92|1217.52|35
1655231240000|2022-06-14 18:27:20|1225.11|1219.71|1226.58|1221.18|1226.94|1221.54|1225.11|1219.71|35
1655231250000|2022-06-14 18:27:30|1226.6|1221.2|1227.35|1221.95|1227.35|1221.95|1226.28|1220.88|35
1655231260000|2022-06-14 18:27:40|1227.3|1221.9|1227.7|1222.3|1228.01|1222.61|1227.19|1221.79|34
1655231270000|2022-06-14 18:27:50|1227.77|1222.37|1227.23|1221.83|1227.93|1222.53|1227.21|1221.81|34
1655231280000|2022-06-14 18:28:00|1227.47|1222.07|1228.26|1222.86|1228.31|1222.91|1227.47|1222.07|35
1655231290000|2022-06-14 18:28:10|1228.16|1222.76|1228.38|1222.98|1228.67|1223.27|1228.06|1222.66|35
1655231300000|2022-06-14 18:28:20|1228.36|1222.96|1229.5|1224.1|1229.91|1224.51|1228.3|1222.9|34
1655231310000|2022-06-14 18:28:30|1229.46|1224.06|1228.84|1223.44|1229.46|1224.06|1227.43|1222.03|38
1655231320000|2022-06-14 18:28:40|1228.73|1223.33|1227.85|1222.45|1228.85|1223.45|1227.61|1222.21|36
1655231330000|2022-06-14 18:28:50|1227.89|1222.49|1227.33|1221.93|1227.89|1222.49|1226.48|1221.08|36
1655231340000|2022-06-14 18:29:00|1227.22|1221.82|1225.79|1220.39|1227.22|1221.82|1225.79|1220.39|35
1655231350000|2022-06-14 18:29:10|1225.96|1220.56|1226.69|1221.29|1226.9|1221.5|1225.87|1220.47|36
1655231360000|2022-06-14 18:29:20|1226.71|1221.31|1225.87|1220.47|1226.72|1221.32|1225.87|1220.47|36
1655231370000|2022-06-14 18:29:30|1225.95|1220.55|1225.27|1219.87|1225.95|1220.55|1225.24|1219.84|35
1655231380000|2022-06-14 18:29:40|1225.24|1219.84|1223.6|1218.2|1225.33|1219.93|1223.41|1218.01|36
1655231390000|2022-06-14 18:29:50|1223.55|1218.15|1222.95|1217.55|1223.63|1218.23|1222.57|1217.17|35
1655231400000|2022-06-14 18:30:00|1222.85|1217.45|1223.81|1218.41|1223.92|1218.52|1222.31|1216.91|37
1655231410000|2022-06-14 18:30:10|1223.56|1218.16|1221.93|1216.53|1223.56|1218.16|1221.84|1216.44|38
1655231420000|2022-06-14 18:30:20|1221.9|1216.5|1221.33|1215.93|1221.9|1216.5|1220.59|1215.19|40
1655231430000|2022-06-14 18:30:30|1221.26|1215.86|1220.5|1215.1|1221.43|1216.03|1220.46|1215.06|39
1655231440000|2022-06-14 18:30:40|1220.51|1215.11|1217.15|1211.75|1220.95|1215.55|1216.48|1211.08|37
1655231450000|2022-06-14 18:30:50|1217.06|1211.66|1215.86|1210.46|1217.08|1211.68|1215.86|1210.46|24
1655231460000|2022-06-14 18:31:00|1215.55|1210.15|1215.85|1210.45|1217.33|1211.93|1215.55|1210.15|30
1655231470000|2022-06-14 18:31:10|1215.71|1210.31|1215.75|1210.35|1216.78|1211.38|1215.55|1210.15|34
1655231480000|2022-06-14 18:31:20|1215.81|1210.41|1215.87|1210.47|1216.47|1211.07|1215.7|1210.3|33
1655231490000|2022-06-14 18:31:30|1215.98|1210.58|1215.54|1210.14|1216.21|1210.81|1215.47|1210.07|27
1655231500000|2022-06-14 18:31:40|1215.17|1209.77|1215.36|1209.96|1215.37|1209.97|1215|1209.6|31
1655231510000|2022-06-14 18:31:50|1215.35|1209.95|1215.88|1210.48|1216.08|1210.68|1215.35|1209.95|38
1655231520000|2022-06-14 18:32:00|1215.89|1210.49|1215.49|1210.09|1216.32|1210.92|1215.23|1209.83|37
1655231530000|2022-06-14 18:32:10|1215.68|1210.28|1216.94|1211.54|1216.94|1211.54|1215.66|1210.26|38
1655231540000|2022-06-14 18:32:20|1217.07|1211.67|1218.46|1213.06|1218.53|1213.13|1217.07|1211.67|39
1655231550000|2022-06-14 18:32:30|1218.39|1212.99|1218.84|1213.44|1219.33|1213.93|1218.39|1212.99|36
1655231560000|2022-06-14 18:32:40|1218.86|1213.46|1218.46|1213.06|1219.14|1213.74|1218.41|1213.01|36
1655231570000|2022-06-14 18:32:50|1218.42|1213.02|1218.25|1212.85|1218.51|1213.11|1218.15|1212.75|38
1655231580000|2022-06-14 18:33:00|1218.42|1213.02|1219.38|1213.98|1219.58|1214.18|1218.22|1212.82|36
1655231590000|2022-06-14 18:33:10|1219.33|1213.93|1219.49|1214.09|1220.02|1214.62|1218.98|1213.58|35
1655231600000|2022-06-14 18:33:20|1219.63|1214.23|1219.93|1214.53|1220.12|1214.72|1219.2|1213.8|38
1655231610000|2022-06-14 18:33:30|1219.95|1214.55|1221.08|1215.68|1221.21|1215.81|1219.95|1214.55|40
1655231620000|2022-06-14 18:33:40|1221.12|1215.72|1222.51|1217.11|1222.87|1217.47|1221.08|1215.68|37
1655231630000|2022-06-14 18:33:50|1222.49|1217.09|1222.82|1217.42|1223.42|1218.02|1222.01|1216.61|34
1655231640000|2022-06-14 18:34:00|1222.87|1217.47|1224.37|1218.97|1224.37|1218.97|1222.87|1217.47|37
1655231650000|2022-06-14 18:34:10|1224.28|1218.88|1225.48|1220.08|1225.5|1220.1|1224.19|1218.79|35
1655231660000|2022-06-14 18:34:20|1225.44|1220.04|1226.33|1220.93|1226.5|1221.1|1225.44|1220.04|39
1655231670000|2022-06-14 18:34:30|1226.9|1221.5|1229.02|1223.62|1230.28|1224.88|1226.9|1221.5|39
1655231680000|2022-06-14 18:34:40|1229.29|1223.89|1230.29|1224.89|1230.59|1225.19|1229.02|1223.62|38
1655231690000|2022-06-14 18:34:50|1230.28|1224.88|1229.13|1223.73|1230.28|1224.88|1228.79|1223.39|38
1655231700000|2022-06-14 18:35:00|1229.02|1223.62|1228.69|1223.29|1229.38|1223.98|1228.33|1222.93|38
1655231710000|2022-06-14 18:35:10|1228.75|1223.35|1228.63|1223.23|1229.75|1224.35|1228.59|1223.19|39
1655231720000|2022-06-14 18:35:20|1228.55|1223.15|1230.72|1225.32|1230.72|1225.32|1228.45|1223.05|39
1655231730000|2022-06-14 18:35:30|1230.78|1225.38|1227.99|1222.59|1231.19|1225.79|1227.9|1222.5|40
1655231740000|2022-06-14 18:35:40|1227.97|1222.57|1228.21|1222.81|1228.57|1223.17|1227.52|1222.12|37
1655231750000|2022-06-14 18:35:50|1228.08|1222.68|1228.65|1223.25|1229.08|1223.68|1227.99|1222.59|39
1655231760000|2022-06-14 18:36:00|1228.56|1223.16|1229.44|1224.04|1229.44|1224.04|1228.51|1223.11|36
1655231770000|2022-06-14 18:36:10|1229.45|1224.05|1229.12|1223.72|1230.32|1224.92|1228.61|1223.21|36
1655231780000|2022-06-14 18:36:20|1228.91|1223.51|1228.18|1222.78|1229.56|1224.16|1227.82|1222.42|36
1655231790000|2022-06-14 18:36:30|1228.19|1222.79|1227.89|1222.49|1228.2|1222.8|1227.58|1222.18|37
1655231800000|2022-06-14 18:36:40|1227.8|1222.4|1228.29|1222.89|1228.46|1223.06|1227.8|1222.4|38
1655231810000|2022-06-14 18:36:50|1228.19|1222.79|1228.31|1222.91|1228.46|1223.06|1228.01|1222.61|34
1655231820000|2022-06-14 18:37:00|1228.15|1222.75|1228.12|1222.72|1228.27|1222.87|1227.66|1222.26|35
1655231830000|2022-06-14 18:37:10|1228.13|1222.73|1229.29|1223.89|1229.85|1224.45|1227.69|1222.29|35
1655231840000|2022-06-14 18:37:20|1229.36|1223.96|1230.52|1225.12|1230.52|1225.12|1228.9|1223.5|35
1655231850000|2022-06-14 18:37:30|1230.69|1225.29|1230.92|1225.52|1231.46|1226.06|1230.25|1224.85|37
1655231860000|2022-06-14 18:37:40|1230.94|1225.54|1230.43|1225.03|1230.94|1225.54|1229.87|1224.47|37
1655231870000|2022-06-14 18:37:50|1230.35|1224.95|1230.87|1225.47|1231.22|1225.82|1230.33|1224.93|37
1655231880000|2022-06-14 18:38:00|1231.09|1225.69|1230.94|1225.54|1231.21|1225.81|1230.37|1224.97|38
1655231890000|2022-06-14 18:38:10|1230.83|1225.43|1231.19|1225.79|1231.22|1225.82|1230.68|1225.28|39
1655231900000|2022-06-14 18:38:20|1231.2|1225.8|1231.4|1226|1231.53|1226.13|1231.07|1225.67|35
1655231910000|2022-06-14 18:38:30|1231.49|1226.09|1231.41|1226.01|1231.99|1226.59|1231.41|1226.01|37
1655231920000|2022-06-14 18:38:40|1231.36|1225.96|1232.99|1227.59|1233.2|1227.8|1230.94|1225.54|39
1655231930000|2022-06-14 18:38:50|1232.96|1227.56|1233.04|1227.64|1233.11|1227.71|1232.55|1227.15|37
1655231940000|2022-06-14 18:39:00|1233.1|1227.7|1232.42|1227.02|1233.28|1227.88|1232.18|1226.78|39
1655231950000|2022-06-14 18:39:10|1232.53|1227.13|1233.02|1227.62|1233.35|1227.95|1232.47|1227.07|34
1655231960000|2022-06-14 18:39:20|1232.96|1227.56|1232.45|1227.05|1233.05|1227.65|1232.23|1226.83|39
1655231970000|2022-06-14 18:39:30|1232.33|1226.93|1231.62|1226.22|1232.33|1226.93|1231.51|1226.11|38
1655231980000|2022-06-14 18:39:40|1231.83|1226.43|1232.37|1226.97|1232.39|1226.99|1231.83|1226.43|35
1655231990000|2022-06-14 18:39:50|1232.4|1227|1231.98|1226.58|1232.74|1227.34|1231.98|1226.58|33
1655232000000|2022-06-14 18:40:00|1231.79|1226.39|1231.29|1225.89|1231.79|1226.39|1230.58|1225.18|39
1655232010000|2022-06-14 18:40:10|1231.28|1225.88|1230.66|1225.26|1231.32|1225.92|1230.54|1225.14|38
1655232020000|2022-06-14 18:40:20|1230.69|1225.29|1230.07|1224.67|1230.92|1225.52|1230.07|1224.67|40
1655232030000|2022-06-14 18:40:30|1230.18|1224.78|1229.66|1224.26|1230.22|1224.82|1229.25|1223.85|37
1655232040000|2022-06-14 18:40:40|1229.47|1224.07|1226.85|1221.45|1230.59|1225.19|1226.7|1221.3|39
1655232050000|2022-06-14 18:40:50|1226.8|1221.4|1228.2|1222.8|1228.75|1223.35|1226.8|1221.4|40
1655232060000|2022-06-14 18:41:00|1228.14|1222.74|1227.61|1222.21|1228.33|1222.93|1227.61|1222.21|36
1655232070000|2022-06-14 18:41:10|1227.56|1222.16|1226.96|1221.56|1227.78|1222.38|1226.72|1221.32|38
1655232080000|2022-06-14 18:41:20|1227.16|1221.76|1226.94|1221.54|1227.76|1222.36|1226.8|1221.4|38
1655232090000|2022-06-14 18:41:30|1226.92|1221.52|1226.7|1221.3|1227.3|1221.9|1226.63|1221.23|36
1655232100000|2022-06-14 18:41:40|1226.8|1221.4|1226.17|1220.77|1226.95|1221.55|1226.09|1220.69|37
1655232110000|2022-06-14 18:41:50|1226.08|1220.68|1226.68|1221.28|1226.91|1221.51|1225.95|1220.55|36
1655232120000|2022-06-14 18:42:00|1226.55|1221.15|1225.41|1220.01|1226.66|1221.26|1225.41|1220.01|37
1655232130000|2022-06-14 18:42:10|1225.77|1220.37|1225.64|1220.24|1225.93|1220.53|1224.95|1219.55|39
1655232140000|2022-06-14 18:42:20|1225.52|1220.12|1224.97|1219.57|1225.52|1220.12|1224.97|1219.57|36
1655232150000|2022-06-14 18:42:30|1224.95|1219.55|1225.14|1219.74|1225.24|1219.84|1224.89|1219.49|37
1655232160000|2022-06-14 18:42:40|1225.6|1220.2|1224.59|1219.19|1225.94|1220.54|1224.19|1218.79|38
1655232170000|2022-06-14 18:42:50|1224.52|1219.12|1225.34|1219.94|1225.38|1219.98|1224.17|1218.77|39
1655232180000|2022-06-14 18:43:00|1225.41|1220.01|1225.9|1220.5|1226.5|1221.1|1225.41|1220.01|37
1655232190000|2022-06-14 18:43:10|1225.91|1220.51|1225.7|1220.3|1226.31|1220.91|1225.66|1220.26|39
1655232200000|2022-06-14 18:43:20|1225.76|1220.36|1225.55|1220.15|1225.83|1220.43|1225.46|1220.06|34
1655232210000|2022-06-14 18:43:30|1225.56|1220.16|1226.4|1221|1226.4|1221|1224.96|1219.56|40
1655232220000|2022-06-14 18:43:40|1226.35|1220.95|1225.9|1220.5|1226.35|1220.95|1225.47|1220.07|34
1655232230000|2022-06-14 18:43:50|1225.88|1220.48|1225.77|1220.37|1225.95|1220.55|1225.63|1220.23|33
1655232240000|2022-06-14 18:44:00|1225.75|1220.35|1225.71|1220.31|1225.75|1220.35|1225.51|1220.11|30
1655232250000|2022-06-14 18:44:10|1225.69|1220.29|1226.61|1221.21|1226.66|1221.26|1225.6|1220.2|36
1655232260000|2022-06-14 18:44:20|1226.62|1221.22|1227.1|1221.7|1227.27|1221.87|1226.46|1221.06|31
1655232270000|2022-06-14 18:44:30|1227.08|1221.68|1228.73|1223.33|1228.73|1223.33|1226.74|1221.34|38
1655232280000|2022-06-14 18:44:40|1228.63|1223.23|1229.48|1224.08|1231.15|1225.75|1228.63|1223.23|38
1655232290000|2022-06-14 18:44:50|1229.38|1223.98|1229.91|1224.51|1229.99|1224.59|1228.73|1223.33|36
1655232300000|2022-06-14 18:45:00|1229.76|1224.36|1230.6|1225.2|1230.8|1225.4|1229.01|1223.61|36
1655232310000|2022-06-14 18:45:10|1230.51|1225.11|1231.56|1226.16|1231.76|1226.36|1230.24|1224.84|40
1655232320000|2022-06-14 18:45:20|1231.39|1225.99|1230.18|1224.78|1231.39|1225.99|1229.71|1224.31|39
1655232330000|2022-06-14 18:45:30|1230.03|1224.63|1228.08|1222.68|1230.88|1225.48|1227.95|1222.55|38
1655232340000|2022-06-14 18:45:40|1227.94|1222.54|1226.9|1221.5|1227.97|1222.57|1226.69|1221.29|39
1655232350000|2022-06-14 18:45:50|1226.82|1221.42|1225.8|1220.4|1226.88|1221.48|1225.09|1219.69|36
1655232360000|2022-06-14 18:46:00|1225.76|1220.36|1225.71|1220.31|1226.07|1220.67|1225.34|1219.94|36
1655232370000|2022-06-14 18:46:10|1225.68|1220.28|1224.51|1219.11|1225.71|1220.31|1224.25|1218.85|38
1655232380000|2022-06-14 18:46:20|1224.75|1219.35|1223.95|1218.55|1224.83|1219.43|1223.73|1218.33|37
1655232390000|2022-06-14 18:46:30|1223.91|1218.51|1223.21|1217.81|1223.91|1218.51|1223.08|1217.68|35
1655232400000|2022-06-14 18:46:40|1223|1217.6|1223.04|1217.64|1223.59|1218.19|1222.71|1217.31|37
1655232410000|2022-06-14 18:46:50|1223.13|1217.73|1222.69|1217.29|1223.28|1217.88|1222.39|1216.99|39
1655232420000|2022-06-14 18:47:00|1222.7|1217.3|1221.83|1216.43|1222.73|1217.33|1221.6|1216.2|39
1655232430000|2022-06-14 18:47:10|1221.84|1216.44|1219.79|1214.39|1221.84|1216.44|1219.73|1214.33|39
1655232440000|2022-06-14 18:47:20|1219.52|1214.12|1220.12|1214.72|1220.17|1214.77|1219.18|1213.78|39
1655232450000|2022-06-14 18:47:30|1220.2|1214.8|1219.29|1213.89|1220.56|1215.16|1219.01|1213.61|38
1655232460000|2022-06-14 18:47:40|1219.31|1213.91|1219.54|1214.14|1219.82|1214.42|1219.19|1213.79|39
1655232470000|2022-06-14 18:47:50|1219.46|1214.06|1217.91|1212.51|1219.46|1214.06|1217.76|1212.36|38
1655232480000|2022-06-14 18:48:00|1218.12|1212.72|1219.08|1213.68|1219.08|1213.68|1217.78|1212.38|37
1655232490000|2022-06-14 18:48:10|1219.11|1213.71|1219.63|1214.23|1220.3|1214.9|1219.11|1213.71|39
1655232500000|2022-06-14 18:48:20|1219.5|1214.1|1220.13|1214.73|1220.73|1215.33|1218.95|1213.55|39
1655232510000|2022-06-14 18:48:30|1220.14|1214.74|1218.4|1213|1220.24|1214.84|1218.02|1212.62|38
1655232520000|2022-06-14 18:48:40|1218.35|1212.95|1217.82|1212.42|1218.35|1212.95|1217.64|1212.24|37
1655232530000|2022-06-14 18:48:50|1217.8|1212.4|1217.96|1212.56|1218.09|1212.69|1217.58|1212.18|38
1655232540000|2022-06-14 18:49:00|1218.01|1212.61|1218.53|1213.13|1219.03|1213.63|1218.01|1212.61|39
1655232550000|2022-06-14 18:49:10|1218.5|1213.1|1219.04|1213.64|1219.49|1214.09|1218.05|1212.65|39
1655232560000|2022-06-14 18:49:20|1219.08|1213.68|1218.21|1212.81|1219.08|1213.68|1217.98|1212.58|36
1655232570000|2022-06-14 18:49:30|1218.16|1212.76|1217.66|1212.26|1218.22|1212.82|1217.62|1212.22|36
1655232580000|2022-06-14 18:49:40|1217.59|1212.19|1217.75|1212.35|1217.89|1212.49|1217.45|1212.05|36
1655232590000|2022-06-14 18:49:50|1218.04|1212.64|1216.16|1210.76|1218.33|1212.93|1215.37|1209.97|39
1655232600000|2022-06-14 18:50:00|1216.02|1210.62|1213.55|1208.15|1216.05|1210.65|1211.62|1206.22|39
1655232610000|2022-06-14 18:50:10|1213.51|1208.11|1213.25|1207.85|1215.47|1210.07|1212.99|1207.59|38
1655232620000|2022-06-14 18:50:20|1213.34|1207.94|1211.51|1206.11|1213.38|1207.98|1211.45|1206.05|36
1655232630000|2022-06-14 18:50:30|1211.52|1206.12|1210.1|1204.7|1212.76|1207.36|1210.07|1204.67|39
1655232640000|2022-06-14 18:50:40|1210.11|1204.71|1210.57|1205.17|1210.9|1205.5|1209.17|1203.77|38
1655232650000|2022-06-14 18:50:50|1210.27|1204.87|1209.97|1204.57|1210.97|1205.57|1209.97|1204.57|38
1655232660000|2022-06-14 18:51:00|1209.9|1204.5|1208.97|1203.57|1210.47|1205.07|1208.97|1203.57|40
1655232670000|2022-06-14 18:51:10|1208.74|1203.34|1210.19|1204.79|1210.4|1205|1208.74|1203.34|38
1655232680000|2022-06-14 18:51:20|1209.84|1204.44|1210.87|1205.47|1211.69|1206.29|1209.6|1204.2|35
1655232690000|2022-06-14 18:51:30|1210.76|1205.36|1208.82|1203.42|1210.86|1205.46|1208.82|1203.42|38
1655232700000|2022-06-14 18:51:40|1208.88|1203.48|1208.91|1203.51|1209.28|1203.88|1208.67|1203.27|38
1655232710000|2022-06-14 18:51:50|1208.93|1203.53|1209.7|1204.3|1210.08|1204.68|1208.88|1203.48|35
1655232720000|2022-06-14 18:52:00|1209.64|1204.24|1212.44|1207.04|1212.52|1207.12|1209.5|1204.1|36
1655232730000|2022-06-14 18:52:10|1212.29|1206.89|1213.33|1207.93|1214.42|1209.02|1211.89|1206.49|39
1655232740000|2022-06-14 18:52:20|1213.28|1207.88|1214.23|1208.83|1214.63|1209.23|1212.67|1207.27|40
1655232750000|2022-06-14 18:52:30|1214.4|1209|1214.99|1209.59|1215.18|1209.78|1214.08|1208.68|40
1655232760000|2022-06-14 18:52:40|1214.78|1209.38|1213.81|1208.41|1214.95|1209.55|1213.81|1208.41|32
1655232770000|2022-06-14 18:52:50|1213.79|1208.39|1212.66|1207.26|1214.34|1208.94|1212|1206.6|39
1655232780000|2022-06-14 18:53:00|1212.65|1207.25|1213.35|1207.95|1213.35|1207.95|1212.33|1206.93|38
1655232790000|2022-06-14 18:53:10|1213.03|1207.63|1212.12|1206.72|1213.42|1208.02|1212|1206.6|36
1655232800000|2022-06-14 18:53:20|1212.09|1206.69|1211.36|1205.96|1212.14|1206.74|1211.19|1205.79|33
1655232810000|2022-06-14 18:53:30|1211.31|1205.91|1211.95|1206.55|1212.11|1206.71|1211.15|1205.75|33
1655232820000|2022-06-14 18:53:40|1211.96|1206.56|1211.63|1206.23|1212.04|1206.64|1210.88|1205.48|35
1655232830000|2022-06-14 18:53:50|1211.66|1206.26|1211.54|1206.14|1211.91|1206.51|1211.2|1205.8|37
1655232840000|2022-06-14 18:54:00|1211.6|1206.2|1211.19|1205.79|1211.84|1206.44|1211.06|1205.66|39
1655232850000|2022-06-14 18:54:10|1211.25|1205.85|1210.94|1205.54|1211.64|1206.24|1210.94|1205.54|38
1655232860000|2022-06-14 18:54:20|1210.87|1205.47|1210.6|1205.2|1211.01|1205.61|1210.5|1205.1|39
1655232870000|2022-06-14 18:54:30|1210.73|1205.33|1210.61|1205.21|1210.82|1205.42|1210.6|1205.2|34
1655232880000|2022-06-14 18:54:40|1210.69|1205.29|1211.27|1205.87|1211.27|1205.87|1210.52|1205.12|38
1655232890000|2022-06-14 18:54:50|1211.28|1205.88|1210.75|1205.35|1211.38|1205.98|1210.75|1205.35|34
1655232900000|2022-06-14 18:55:00|1210.8|1205.4|1209.34|1203.94|1210.8|1205.4|1209.34|1203.94|38
1655232910000|2022-06-14 18:55:10|1209.6|1204.2|1210.27|1204.87|1210.3|1204.9|1209.3|1203.9|37
1655232920000|2022-06-14 18:55:20|1210.47|1205.07|1210.87|1205.47|1211.05|1205.65|1210.35|1204.95|39
1655232930000|2022-06-14 18:55:30|1210.78|1205.38|1210.63|1205.23|1211.08|1205.68|1210.13|1204.73|38
1655232940000|2022-06-14 18:55:40|1210.39|1204.99|1209.85|1204.45|1210.68|1205.28|1209.85|1204.45|39
1655232950000|2022-06-14 18:55:50|1209.87|1204.47|1209.33|1203.93|1209.91|1204.51|1209.04|1203.64|35
1655232960000|2022-06-14 18:56:00|1209.77|1204.37|1210.25|1204.85|1210.28|1204.88|1209.77|1204.37|33
1655232970000|2022-06-14 18:56:10|1210.11|1204.71|1211.53|1206.13|1211.86|1206.46|1210.11|1204.71|35
1655232980000|2022-06-14 18:56:20|1211.6|1206.2|1212.61|1207.21|1213.16|1207.76|1211.6|1206.2|34
1655232990000|2022-06-14 18:56:30|1212.63|1207.23|1211.76|1206.36|1212.8|1207.4|1211.76|1206.36|30
1655233000000|2022-06-14 18:56:40|1211.73|1206.33|1211.94|1206.54|1212.33|1206.93|1211.52|1206.12|35
1655233010000|2022-06-14 18:56:50|1211.85|1206.45|1210.8|1205.4|1212.02|1206.62|1210.14|1204.74|40
1655233020000|2022-06-14 18:57:00|1210.83|1205.43|1211.58|1206.18|1211.77|1206.37|1210.76|1205.36|35
1655233030000|2022-06-14 18:57:10|1211.64|1206.24|1212|1206.6|1212|1206.6|1211.39|1205.99|37
1655233040000|2022-06-14 18:57:20|1211.91|1206.51|1212.46|1207.06|1212.46|1207.06|1211.06|1205.66|34
1655233050000|2022-06-14 18:57:30|1212.36|1206.96|1211.85|1206.45|1212.58|1207.18|1211.64|1206.24|30
1655233060000|2022-06-14 18:57:40|1211.86|1206.46|1211.41|1206.01|1212.15|1206.75|1211.33|1205.93|24
1655233070000|2022-06-14 18:57:50|1211.42|1206.02|1211.75|1206.35|1211.81|1206.41|1211.42|1206.02|19
1655233080000|2022-06-14 18:58:00|1211.72|1206.32|1211.9|1206.5|1211.98|1206.58|1211.66|1206.26|17
1655233090000|2022-06-14 18:58:10|1211.91|1206.51|1211.73|1206.33|1211.91|1206.51|1211.57|1206.17|18
1655233100000|2022-06-14 18:58:20|1211.77|1206.37|1211.71|1206.31|1212.1|1206.7|1211.41|1206.01|31
1655233110000|2022-06-14 18:58:30|1211.46|1206.06|1211.54|1206.14|1211.98|1206.58|1211.42|1206.02|31
1655233120000|2022-06-14 18:58:40|1211.53|1206.13|1209.69|1204.29|1211.53|1206.13|1209.19|1203.79|32
1655233130000|2022-06-14 18:58:50|1210.25|1204.85|1209.56|1204.16|1210.25|1204.85|1208.87|1203.47|35
1655233140000|2022-06-14 18:59:00|1209.62|1204.22|1209.02|1203.62|1209.69|1204.29|1208.92|1203.52|36
1655233150000|2022-06-14 18:59:10|1209.16|1203.76|1208.07|1202.67|1209.61|1204.21|1207.99|1202.59|34
1655233160000|2022-06-14 18:59:20|1207.97|1202.57|1208.75|1203.35|1208.78|1203.38|1207.18|1201.78|35
1655233170000|2022-06-14 18:59:30|1208.8|1203.4|1209.66|1204.26|1209.68|1204.28|1208.8|1203.4|34
1655233180000|2022-06-14 18:59:40|1209.87|1204.47|1210.67|1205.27|1210.67|1205.27|1209.57|1204.17|34
1655233190000|2022-06-14 18:59:50|1210.73|1205.33|1210.96|1205.56|1211.1|1205.7|1210.4|1205|38
1655233200000|2022-06-14 19:00:00|1211.03|1205.63|1209.88|1204.48|1211.03|1205.63|1209.24|1203.84|37
1655233210000|2022-06-14 19:00:10|1209.9|1204.5|1210.86|1205.46|1211.35|1205.95|1209.49|1204.09|34
1655233220000|2022-06-14 19:00:20|1210.49|1205.09|1210.17|1204.77|1210.73|1205.33|1209.9|1204.5|33
1655233230000|2022-06-14 19:00:30|1210.19|1204.79|1208.3|1202.9|1210.23|1204.83|1208.3|1202.9|40
1655233240000|2022-06-14 19:00:40|1208.31|1202.91|1208.25|1202.85|1208.33|1202.93|1207.08|1201.68|38
1655233250000|2022-06-14 19:00:50|1208.34|1202.94|1211.08|1205.68|1211.08|1205.68|1208.34|1202.94|39
1655233260000|2022-06-14 19:01:00|1210.83|1205.43|1212|1206.6|1212.01|1206.61|1210.69|1205.29|38
1655233270000|2022-06-14 19:01:10|1211.68|1206.28|1212.59|1207.19|1212.75|1207.35|1211.41|1206.01|36
1655233280000|2022-06-14 19:01:20|1212.53|1207.13|1212.09|1206.69|1212.53|1207.13|1211.38|1205.98|38
1655233290000|2022-06-14 19:01:30|1212.12|1206.72|1213.38|1207.98|1213.41|1208.01|1211.28|1205.88|37
1655233300000|2022-06-14 19:01:40|1213.28|1207.88|1211.41|1206.01|1213.28|1207.88|1211.26|1205.86|36
1655233310000|2022-06-14 19:01:50|1211.34|1205.94|1212.27|1206.87|1212.29|1206.89|1211.13|1205.73|37
1655233320000|2022-06-14 19:02:00|1212.39|1206.99|1213.23|1207.83|1213.36|1207.96|1212.24|1206.84|35
1655233330000|2022-06-14 19:02:10|1213.2|1207.8|1213.03|1207.63|1213.49|1208.09|1212.36|1206.96|39
1655233340000|2022-06-14 19:02:20|1212.89|1207.49|1212.51|1207.11|1213.41|1208.01|1212.15|1206.75|38
1655233350000|2022-06-14 19:02:30|1212.15|1206.75|1211.42|1206.02|1212.15|1206.75|1211.14|1205.74|37
1655233360000|2022-06-14 19:02:40|1211.5|1206.1|1210.9|1205.5|1211.6|1206.2|1210.3|1204.9|39
1655233370000|2022-06-14 19:02:50|1210.93|1205.53|1210.82|1205.42|1211.82|1206.42|1210.82|1205.42|38
1655233380000|2022-06-14 19:03:00|1210.79|1205.39|1210.89|1205.49|1211.15|1205.75|1210.64|1205.24|35
1655233390000|2022-06-14 19:03:10|1210.67|1205.27|1211.26|1205.86|1211.28|1205.88|1210.66|1205.26|37
1655233400000|2022-06-14 19:03:20|1211.05|1205.65|1210.49|1205.09|1211.1|1205.7|1210.2|1204.8|39
1655233410000|2022-06-14 19:03:30|1210.5|1205.1|1210.63|1205.23|1211.04|1205.64|1210.17|1204.77|38
1655233420000|2022-06-14 19:03:40|1210.5|1205.1|1210.32|1204.92|1211.03|1205.63|1210.32|1204.92|35
1655233430000|2022-06-14 19:03:50|1210.34|1204.94|1209.01|1203.61|1210.47|1205.07|1208.83|1203.43|36
1655233440000|2022-06-14 19:04:00|1209.1|1203.7|1209.23|1203.83|1210.01|1204.61|1209.1|1203.7|38
1655233450000|2022-06-14 19:04:10|1209.31|1203.91|1208.92|1203.52|1209.31|1203.91|1208.63|1203.23|39
1655233460000|2022-06-14 19:04:20|1209.01|1203.61|1209.35|1203.95|1209.67|1204.27|1208.8|1203.4|36
1655233470000|2022-06-14 19:04:30|1209.42|1204.02|1209.17|1203.77|1209.67|1204.27|1209.08|1203.68|38
1655233480000|2022-06-14 19:04:40|1209.18|1203.78|1208.45|1203.05|1209.44|1204.04|1208.45|1203.05|37
1655233490000|2022-06-14 19:04:50|1208.51|1203.11|1208.25|1202.85|1208.97|1203.57|1208.15|1202.75|40
1655233500000|2022-06-14 19:05:00|1208.27|1202.87|1208.87|1203.47|1208.95|1203.55|1208.09|1202.69|37
1655233510000|2022-06-14 19:05:10|1208.89|1203.49|1208.26|1202.86|1209.17|1203.77|1208.09|1202.69|39
1655233520000|2022-06-14 19:05:20|1208.4|1203|1208.04|1202.64|1208.41|1203.01|1207.96|1202.56|35
1655233530000|2022-06-14 19:05:30|1208.07|1202.67|1206.91|1201.51|1208.43|1203.03|1206.79|1201.39|37
1655233540000|2022-06-14 19:05:40|1206.9|1201.5|1206.82|1201.42|1207.23|1201.83|1206.64|1201.24|36
1655233550000|2022-06-14 19:05:50|1206.75|1201.35|1206.72|1201.32|1207.45|1202.05|1206.61|1201.21|39
1655233560000|2022-06-14 19:06:00|1206.63|1201.23|1206.94|1201.54|1207.62|1202.22|1206.48|1201.08|38
1655233570000|2022-06-14 19:06:10|1206.95|1201.55|1207.25|1201.85|1207.39|1201.99|1206.67|1201.27|39
1655233580000|2022-06-14 19:06:20|1207.32|1201.92|1207.18|1201.78|1207.41|1202.01|1206.69|1201.29|35
1655233590000|2022-06-14 19:06:30|1207.09|1201.69|1206.43|1201.03|1207.33|1201.93|1206.43|1201.03|37
1655233600000|2022-06-14 19:06:40|1206.59|1201.19|1207.71|1202.31|1207.89|1202.49|1206.59|1201.19|38
1655233610000|2022-06-14 19:06:50|1207.6|1202.2|1207.75|1202.35|1208.41|1203.01|1207.49|1202.09|35
1655233620000|2022-06-14 19:07:00|1207.73|1202.33|1207.27|1201.87|1207.73|1202.33|1207.09|1201.69|39
1655233630000|2022-06-14 19:07:10|1206.88|1201.48|1206.13|1200.73|1206.93|1201.53|1206.11|1200.71|39
1655233640000|2022-06-14 19:07:20|1206.16|1200.76|1206.66|1201.26|1206.96|1201.56|1205.88|1200.48|39
1655233650000|2022-06-14 19:07:30|1206.69|1201.29|1207.75|1202.35|1207.75|1202.35|1206.69|1201.29|34
1655233660000|2022-06-14 19:07:40|1207.76|1202.36|1206.4|1201|1207.76|1202.36|1206.25|1200.85|37
1655233670000|2022-06-14 19:07:50|1206.41|1201.01|1205.2|1199.8|1206.48|1201.08|1204.84|1199.44|39
1655233680000|2022-06-14 19:08:00|1205.22|1199.82|1205.23|1199.83|1205.93|1200.53|1205.08|1199.68|34
1655233690000|2022-06-14 19:08:10|1205.09|1199.69|1204.86|1199.46|1205.48|1200.08|1204.69|1199.29|38
1655233700000|2022-06-14 19:08:20|1204.96|1199.56|1205.67|1200.27|1205.82|1200.42|1204.92|1199.52|36
1655233710000|2022-06-14 19:08:30|1205.56|1200.16|1205.83|1200.43|1206.04|1200.64|1205.28|1199.88|38
1655233720000|2022-06-14 19:08:40|1205.89|1200.49|1204.94|1199.54|1205.99|1200.59|1204.79|1199.39|35
1655233730000|2022-06-14 19:08:50|1205.21|1199.81|1205.17|1199.77|1205.42|1200.02|1204.96|1199.56|32
1655233740000|2022-06-14 19:09:00|1205.35|1199.95|1205.62|1200.22|1205.73|1200.33|1205.23|1199.83|37
1655233750000|2022-06-14 19:09:10|1205.47|1200.07|1206.02|1200.62|1206.17|1200.77|1205.47|1200.07|29
1655233760000|2022-06-14 19:09:20|1205.99|1200.59|1205.3|1199.9|1206.01|1200.61|1204.96|1199.56|38
1655233770000|2022-06-14 19:09:30|1205.08|1199.68|1205.32|1199.92|1205.63|1200.23|1204.98|1199.58|34
1655233780000|2022-06-14 19:09:40|1205.33|1199.93|1205.17|1199.77|1205.35|1199.95|1205.13|1199.73|38
1655233790000|2022-06-14 19:09:50|1205.26|1199.86|1205.31|1199.91|1205.33|1199.93|1205.09|1199.69|30
1655233800000|2022-06-14 19:10:00|1205.32|1199.92|1207.09|1201.69|1207.24|1201.84|1205.25|1199.85|30
1655233810000|2022-06-14 19:10:10|1207.04|1201.64|1204.69|1199.29|1207.19|1201.79|1204.6|1199.2|38
1655233820000|2022-06-14 19:10:20|1204.73|1199.33|1205.34|1199.94|1205.35|1199.95|1204.73|1199.33|35
1655233830000|2022-06-14 19:10:30|1205.39|1199.99|1206.47|1201.07|1207.51|1202.11|1205.33|1199.93|39
1655233840000|2022-06-14 19:10:40|1206.48|1201.08|1206.19|1200.79|1206.66|1201.26|1206.14|1200.74|36
1655233850000|2022-06-14 19:10:50|1206.27|1200.87|1205.86|1200.46|1206.46|1201.06|1205.66|1200.26|38
1655233860000|2022-06-14 19:11:00|1205.77|1200.37|1207.3|1201.9|1207.3|1201.9|1205.64|1200.24|39
1655233870000|2022-06-14 19:11:10|1207.08|1201.68|1207.5|1202.1|1207.65|1202.25|1207.01|1201.61|38
1655233880000|2022-06-14 19:11:20|1207.3|1201.9|1207.5|1202.1|1208.05|1202.65|1207.26|1201.86|36
1655233890000|2022-06-14 19:11:30|1207.4|1202|1206.97|1201.57|1208.25|1202.85|1206.97|1201.57|40
1655233900000|2022-06-14 19:11:40|1206.94|1201.54|1206.21|1200.81|1207.07|1201.67|1205.88|1200.48|34
1655233910000|2022-06-14 19:11:50|1205.91|1200.51|1206.95|1201.55|1207.01|1201.61|1205.91|1200.51|37
1655233920000|2022-06-14 19:12:00|1206.98|1201.58|1204.75|1199.35|1206.98|1201.58|1204.55|1199.15|38
1655233930000|2022-06-14 19:12:10|1204.61|1199.21|1204.07|1198.67|1204.68|1199.28|1203.93|1198.53|38
1655233940000|2022-06-14 19:12:20|1204.25|1198.85|1202.96|1197.56|1204.31|1198.91|1202.96|1197.56|39
1655233950000|2022-06-14 19:12:30|1202.82|1197.42|1202.25|1196.85|1202.82|1197.42|1202.11|1196.71|40
1655233960000|2022-06-14 19:12:40|1202.27|1196.87|1202.68|1197.28|1202.68|1197.28|1202.25|1196.85|38
1655233970000|2022-06-14 19:12:50|1202.7|1197.3|1203.13|1197.73|1203.56|1198.16|1202.7|1197.3|38
1655233980000|2022-06-14 19:13:00|1203.19|1197.79|1203.37|1197.97|1203.51|1198.11|1202.81|1197.41|37
1655233990000|2022-06-14 19:13:10|1203.34|1197.94|1202.95|1197.55|1203.44|1198.04|1202.61|1197.21|38
1655234000000|2022-06-14 19:13:20|1203.02|1197.62|1201.86|1196.46|1203.27|1197.87|1201.86|1196.46|35
1655234010000|2022-06-14 19:13:30|1201.56|1196.16|1200.88|1195.48|1201.56|1196.16|1200.66|1195.26|39
1655234020000|2022-06-14 19:13:40|1201.02|1195.62|1200.99|1195.59|1201.15|1195.75|1200.5|1195.1|38
1655234030000|2022-06-14 19:13:50|1201.01|1195.61|1200.39|1194.99|1201.01|1195.61|1200.13|1194.73|36
1655234040000|2022-06-14 19:14:00|1200.31|1194.91|1200.17|1194.77|1201.34|1195.94|1199.92|1194.52|38
1655234050000|2022-06-14 19:14:10|1200.25|1194.85|1201.02|1195.62|1201.34|1195.94|1200.25|1194.85|32
1655234060000|2022-06-14 19:14:20|1201.01|1195.61|1201.65|1196.25|1202.31|1196.91|1200.99|1195.59|35
1655234070000|2022-06-14 19:14:30|1201.33|1195.93|1200.56|1195.16|1201.33|1195.93|1199.95|1194.55|36
1655234080000|2022-06-14 19:14:40|1200.52|1195.12|1199.81|1194.41|1200.61|1195.21|1199.8|1194.4|37
1655234090000|2022-06-14 19:14:50|1199.88|1194.48|1199.82|1194.42|1199.97|1194.57|1199.75|1194.35|24
1655234100000|2022-06-14 19:15:00|1199.87|1194.47|1200.51|1195.11|1200.99|1195.59|1199.72|1194.32|33
1655234110000|2022-06-14 19:15:10|1200.7|1195.3|1200.48|1195.08|1202.08|1196.68|1200.45|1195.05|39
1655234120000|2022-06-14 19:15:20|1200.8|1195.4|1200|1194.6|1201.31|1195.91|1199.9|1194.5|37
1655234130000|2022-06-14 19:15:30|1200.07|1194.67|1201.21|1195.81|1201.21|1195.81|1200.07|1194.67|33
1655234140000|2022-06-14 19:15:40|1201.24|1195.84|1201.65|1196.25|1201.77|1196.37|1200.96|1195.56|34
1655234150000|2022-06-14 19:15:50|1201.62|1196.22|1202.32|1196.92|1202.64|1197.24|1201.54|1196.14|36
1655234160000|2022-06-14 19:16:00|1202.25|1196.85|1203.56|1198.16|1203.74|1198.34|1202.04|1196.64|39
1655234170000|2022-06-14 19:16:10|1203.45|1198.05|1203.53|1198.13|1203.97|1198.57|1202.13|1196.73|36
1655234180000|2022-06-14 19:16:20|1203.4|1198|1203.29|1197.89|1203.4|1198|1202.39|1196.99|39
1655234190000|2022-06-14 19:16:30|1203.18|1197.78|1203.03|1197.63|1203.43|1198.03|1202.99|1197.59|39
1655234200000|2022-06-14 19:16:40|1203.07|1197.67|1203.13|1197.73|1203.58|1198.18|1203.04|1197.64|34
1655234210000|2022-06-14 19:16:50|1203.11|1197.71|1203.84|1198.44|1203.84|1198.44|1203.09|1197.69|36
1655234220000|2022-06-14 19:17:00|1203.85|1198.45|1203.5|1198.1|1204.27|1198.87|1203.12|1197.72|38
1655234230000|2022-06-14 19:17:10|1203.46|1198.06|1203.29|1197.89|1203.46|1198.06|1203.07|1197.67|34
1655234240000|2022-06-14 19:17:20|1203.32|1197.92|1203.41|1198.01|1203.46|1198.06|1203.16|1197.76|28
1655234250000|2022-06-14 19:17:30|1203.39|1197.99|1203.46|1198.06|1203.5|1198.1|1203.39|1197.99|24
1655234260000|2022-06-14 19:17:40|1203.48|1198.08|1202.78|1197.38|1203.54|1198.14|1202.7|1197.3|30
1655234270000|2022-06-14 19:17:50|1202.51|1197.11|1201.62|1196.22|1202.51|1197.11|1201.36|1195.96|33
1655234280000|2022-06-14 19:18:00|1201.7|1196.3|1201.11|1195.71|1201.7|1196.3|1200.95|1195.55|35
1655234290000|2022-06-14 19:18:10|1201.12|1195.72|1200.01|1194.61|1201.17|1195.77|1199.81|1194.41|34
1655234300000|2022-06-14 19:18:20|1200.25|1194.85|1199.67|1194.27|1200.67|1195.27|1199.55|1194.15|38
1655234310000|2022-06-14 19:18:30|1199.68|1194.28|1198.28|1192.88|1199.68|1194.28|1198.16|1192.76|35
1655234320000|2022-06-14 19:18:40|1198.3|1192.9|1199.68|1194.28|1199.69|1194.29|1198.3|1192.9|38
1655234330000|2022-06-14 19:18:50|1199.71|1194.31|1199.94|1194.54|1200.63|1195.23|1199.67|1194.27|38
1655234340000|2022-06-14 19:19:00|1199.91|1194.51|1199.21|1193.81|1200.32|1194.92|1199.21|1193.81|36
1655234350000|2022-06-14 19:19:10|1199.3|1193.9|1199.12|1193.72|1199.78|1194.38|1199.12|1193.72|29
1655234360000|2022-06-14 19:19:20|1199.15|1193.75|1199.6|1194.2|1199.65|1194.25|1199.04|1193.64|27
1655234370000|2022-06-14 19:19:30|1199.64|1194.24|1199.86|1194.46|1199.93|1194.53|1199.16|1193.76|33
1655234380000|2022-06-14 19:19:40|1199.96|1194.56|1199.45|1194.05|1200.19|1194.79|1199.34|1193.94|27
1655234390000|2022-06-14 19:19:50|1199.48|1194.08|1199.65|1194.25|1199.8|1194.4|1199.39|1193.99|31
1655234400000|2022-06-14 19:20:00|1199.51|1194.11|1200.6|1195.2|1200.63|1195.23|1199.51|1194.11|32
1655234410000|2022-06-14 19:20:10|1200.65|1195.25|1200.19|1194.79|1200.65|1195.25|1199.63|1194.23|33
1655234420000|2022-06-14 19:20:20|1200.2|1194.8|1200.9|1195.5|1200.9|1195.5|1200.2|1194.8|28
1655234430000|2022-06-14 19:20:30|1200.89|1195.49|1201.62|1196.22|1201.8|1196.4|1200.81|1195.41|29
1655234440000|2022-06-14 19:20:40|1201.22|1195.82|1201.09|1195.69|1201.32|1195.92|1200.79|1195.39|34
1655234450000|2022-06-14 19:20:50|1201|1195.6|1199.89|1194.49|1201.06|1195.66|1199.72|1194.32|35
1655234460000|2022-06-14 19:21:00|1199.91|1194.51|1200.71|1195.31|1200.86|1195.46|1199.83|1194.43|35
1655234470000|2022-06-14 19:21:10|1200.77|1195.37|1200.81|1195.41|1201.77|1196.37|1200.48|1195.08|27
1655234480000|2022-06-14 19:21:20|1200.82|1195.42|1200.33|1194.93|1201.29|1195.89|1200.27|1194.87|31
1655234490000|2022-06-14 19:21:30|1200.54|1195.14|1200.46|1195.06|1200.82|1195.42|1200.31|1194.91|29
1655234500000|2022-06-14 19:21:40|1200.49|1195.09|1200.76|1195.36|1200.81|1195.41|1200.49|1195.09|23
1655234510000|2022-06-14 19:21:50|1200.77|1195.37|1200.32|1194.92|1200.95|1195.55|1200.16|1194.76|32
1655234520000|2022-06-14 19:22:00|1200.34|1194.94|1201.25|1195.85|1201.25|1195.85|1200.07|1194.67|30
1655234530000|2022-06-14 19:22:10|1201.26|1195.86|1200.65|1195.25|1201.36|1195.96|1200.6|1195.2|30
1655234540000|2022-06-14 19:22:20|1200.19|1194.79|1200.25|1194.85|1200.65|1195.25|1200.14|1194.74|23
1655234550000|2022-06-14 19:22:30|1200.26|1194.86|1200.62|1195.22|1200.78|1195.38|1199.69|1194.29|24
1655234560000|2022-06-14 19:22:40|1200.69|1195.29|1200.4|1195|1200.71|1195.31|1200.22|1194.82|30
1655234570000|2022-06-14 19:22:50|1200.12|1194.72|1200.09|1194.69|1200.29|1194.89|1200.02|1194.62|18
1655234580000|2022-06-14 19:23:00|1200.11|1194.71|1199.02|1193.62|1200.57|1195.17|1198.97|1193.57|31
1655234590000|2022-06-14 19:23:10|1199.01|1193.61|1197.74|1192.34|1199.09|1193.69|1197.52|1192.12|34
1655234600000|2022-06-14 19:23:20|1197.76|1192.36|1197.61|1192.21|1197.87|1192.47|1197.48|1192.08|29
1655234610000|2022-06-14 19:23:30|1197.6|1192.2|1198.72|1193.32|1199.35|1193.95|1197.08|1191.68|33
1655234620000|2022-06-14 19:23:40|1198.87|1193.47|1199.5|1194.1|1199.5|1194.1|1198.7|1193.3|27
1655234630000|2022-06-14 19:23:50|1199.59|1194.19|1199.39|1193.99|1199.76|1194.36|1198.77|1193.37|32
1655234640000|2022-06-14 19:24:00|1199.38|1193.98|1198.61|1193.21|1199.45|1194.05|1198.48|1193.08|26
1655234650000|2022-06-14 19:24:10|1198.53|1193.13|1198.26|1192.86|1198.66|1193.26|1197.92|1192.52|35
1655234660000|2022-06-14 19:24:20|1198.19|1192.79|1197.9|1192.5|1198.19|1192.79|1197.9|1192.5|17
1655234670000|2022-06-14 19:24:30|1197.96|1192.56|1197.69|1192.29|1198.5|1193.1|1197.63|1192.23|22
1655234680000|2022-06-14 19:24:40|1197.74|1192.34|1196.94|1191.54|1197.74|1192.34|1196.88|1191.48|31
1655234690000|2022-06-14 19:24:50|1196.95|1191.55|1196.68|1191.28|1196.95|1191.55|1196.22|1190.82|24
1655234700000|2022-06-14 19:25:00|1196.73|1191.33|1196.48|1191.08|1196.95|1191.55|1196.24|1190.84|27
1655234710000|2022-06-14 19:25:10|1196.53|1191.13|1197.38|1191.98|1197.71|1192.31|1196.49|1191.09|36
1655234720000|2022-06-14 19:25:20|1197.28|1191.88|1198.47|1193.07|1198.78|1193.38|1197.28|1191.88|35
1655234730000|2022-06-14 19:25:30|1198.42|1193.02|1199.9|1194.5|1200.28|1194.88|1198.36|1192.96|31
1655234740000|2022-06-14 19:25:40|1200.23|1194.83|1200.51|1195.11|1200.7|1195.3|1199.87|1194.47|35
1655234750000|2022-06-14 19:25:50|1200.23|1194.83|1199.44|1194.04|1200.45|1195.05|1198.54|1193.14|36
1655234760000|2022-06-14 19:26:00|1199.4|1194|1198.68|1193.28|1199.4|1194|1198.43|1193.03|38
1655234770000|2022-06-14 19:26:10|1198.62|1193.22|1198.26|1192.86|1199.06|1193.66|1198.19|1192.79|32
1655234780000|2022-06-14 19:26:20|1198.3|1192.9|1198.41|1193.01|1198.71|1193.31|1198.17|1192.77|26
1655234790000|2022-06-14 19:26:30|1198.78|1193.38|1198.19|1192.79|1198.78|1193.38|1197.74|1192.34|27
1655234800000|2022-06-14 19:26:40|1198.09|1192.69|1198.31|1192.91|1198.35|1192.95|1197.96|1192.56|35
1655234810000|2022-06-14 19:26:50|1198.32|1192.92|1198.45|1193.05|1198.84|1193.44|1198.24|1192.84|30
1655234820000|2022-06-14 19:27:00|1198.51|1193.11|1198.7|1193.3|1198.94|1193.54|1198.42|1193.02|25
1655234830000|2022-06-14 19:27:10|1198.65|1193.25|1198.87|1193.47|1199.08|1193.68|1198.59|1193.19|13
1655234840000|2022-06-14 19:27:20|1198.88|1193.48|1199.22|1193.82|1199.35|1193.95|1198.87|1193.47|25
1655234850000|2022-06-14 19:27:30|1199.45|1194.05|1199.54|1194.14|1199.83|1194.43|1198.98|1193.58|27
1655234860000|2022-06-14 19:27:40|1199.59|1194.19|1198.21|1192.81|1199.83|1194.43|1198.19|1192.79|32
1655234870000|2022-06-14 19:27:50|1198.14|1192.74|1198.41|1193.01|1198.57|1193.17|1198.14|1192.74|36
1655234880000|2022-06-14 19:28:00|1198.63|1193.23|1198|1192.6|1198.9|1193.5|1198|1192.6|39
1655234890000|2022-06-14 19:28:10|1197.85|1192.45|1197.7|1192.3|1198.11|1192.71|1197.61|1192.21|38
1655234900000|2022-06-14 19:28:20|1197.81|1192.41|1197.73|1192.33|1197.91|1192.51|1197.65|1192.25|36
1655234910000|2022-06-14 19:28:30|1197.76|1192.36|1198.25|1192.85|1198.66|1193.26|1197.64|1192.24|36
1655234920000|2022-06-14 19:28:40|1198.27|1192.87|1198.25|1192.85|1198.38|1192.98|1197.92|1192.52|35
1655234930000|2022-06-14 19:28:50|1198.22|1192.82|1198.52|1193.12|1198.79|1193.39|1197.95|1192.55|35
1655234940000|2022-06-14 19:29:00|1198.63|1193.23|1198.56|1193.16|1199.24|1193.84|1198.4|1193|37
1655234950000|2022-06-14 19:29:10|1198.63|1193.23|1198.88|1193.48|1198.88|1193.48|1198.23|1192.83|34
1655234960000|2022-06-14 19:29:20|1198.54|1193.14|1199.76|1194.36|1199.76|1194.36|1198.44|1193.04|38
1655234970000|2022-06-14 19:29:30|1199.56|1194.16|1199.41|1194.01|1199.75|1194.35|1199.41|1194.01|36
1655234980000|2022-06-14 19:29:40|1199.32|1193.92|1198.67|1193.27|1199.32|1193.92|1198.5|1193.1|34
1655234990000|2022-06-14 19:29:50|1198.45|1193.05|1197.91|1192.51|1198.78|1193.38|1197.91|1192.51|35
1655235000000|2022-06-14 19:30:00|1198|1192.6|1197.42|1192.02|1198.97|1193.57|1197.16|1191.76|37
1655235010000|2022-06-14 19:30:10|1197.44|1192.04|1197.68|1192.28|1197.7|1192.3|1197.02|1191.62|31
1655235020000|2022-06-14 19:30:20|1197.29|1191.89|1198.35|1192.95|1198.56|1193.16|1197.29|1191.89|26
1655235030000|2022-06-14 19:30:30|1198.43|1193.03|1200.03|1194.63|1200.11|1194.71|1198.43|1193.03|30
1655235040000|2022-06-14 19:30:40|1200.41|1195.01|1201.17|1195.77|1201.55|1196.15|1200.41|1195.01|21
1655235050000|2022-06-14 19:30:50|1201.13|1195.73|1201.38|1195.98|1201.84|1196.44|1200.94|1195.54|36
1655235060000|2022-06-14 19:31:00|1201.37|1195.97|1202.79|1197.39|1202.79|1197.39|1201.24|1195.84|27
1655235070000|2022-06-14 19:31:10|1202.7|1197.3|1202.23|1196.83|1203.1|1197.7|1202.13|1196.73|39
1655235080000|2022-06-14 19:31:20|1202.38|1196.98|1203.38|1197.98|1203.44|1198.04|1201.7|1196.3|36
1655235090000|2022-06-14 19:31:30|1203.26|1197.86|1203.57|1198.17|1204.49|1199.09|1202.95|1197.55|35
1655235100000|2022-06-14 19:31:40|1203.58|1198.18|1203.47|1198.07|1203.58|1198.18|1202.45|1197.05|38
1655235110000|2022-06-14 19:31:50|1203.25|1197.85|1203.81|1198.41|1203.9|1198.5|1203.08|1197.68|36
1655235120000|2022-06-14 19:32:00|1203.82|1198.42|1203.77|1198.37|1204|1198.6|1203.47|1198.07|36
1655235130000|2022-06-14 19:32:10|1204.08|1198.68|1203.83|1198.43|1204.58|1199.18|1203.83|1198.43|37
1655235140000|2022-06-14 19:32:20|1203.89|1198.49|1205.65|1200.25|1205.65|1200.25|1203.84|1198.44|37
1655235150000|2022-06-14 19:32:30|1205.64|1200.24|1206.52|1201.12|1206.59|1201.19|1205.39|1199.99|30
1655235160000|2022-06-14 19:32:40|1206.68|1201.28|1206.95|1201.55|1207.61|1202.21|1206.59|1201.19|38
1655235170000|2022-06-14 19:32:50|1206.85|1201.45|1206.36|1200.96|1207.53|1202.13|1206.34|1200.94|37
1655235180000|2022-06-14 19:33:00|1206.31|1200.91|1206.87|1201.47|1207.25|1201.85|1206.19|1200.79|34
1655235190000|2022-06-14 19:33:10|1206.9|1201.5|1206.49|1201.09|1206.93|1201.53|1206.02|1200.62|37
1655235200000|2022-06-14 19:33:20|1206.46|1201.06|1205.59|1200.19|1206.56|1201.16|1205.35|1199.95|38
1655235210000|2022-06-14 19:33:30|1205.5|1200.1|1206.11|1200.71|1206.31|1200.91|1205.5|1200.1|33
1655235220000|2022-06-14 19:33:40|1206.13|1200.73|1205.92|1200.52|1206.17|1200.77|1205.53|1200.13|38
1655235230000|2022-06-14 19:33:50|1205.99|1200.59|1205.1|1199.7|1205.99|1200.59|1205.1|1199.7|34
1655235240000|2022-06-14 19:34:00|1205.16|1199.76|1203.58|1198.18|1205.16|1199.76|1203.34|1197.94|38
1655235250000|2022-06-14 19:34:10|1203.65|1198.25|1203.12|1197.72|1203.92|1198.52|1203.12|1197.72|36
1655235260000|2022-06-14 19:34:20|1203.15|1197.75|1202.94|1197.54|1203.24|1197.84|1202.79|1197.39|38
1655235270000|2022-06-14 19:34:30|1202.9|1197.5|1202.31|1196.91|1202.9|1197.5|1202.31|1196.91|36
1655235280000|2022-06-14 19:34:40|1202.16|1196.76|1202.27|1196.87|1202.47|1197.07|1202.08|1196.68|36
1655235290000|2022-06-14 19:34:50|1202.32|1196.92|1203.11|1197.71|1203.67|1198.27|1202.32|1196.92|40
1655235300000|2022-06-14 19:35:00|1203.12|1197.72|1203.78|1198.38|1203.78|1198.38|1202.63|1197.23|39
1655235310000|2022-06-14 19:35:10|1203.56|1198.16|1205.05|1199.65|1205.05|1199.65|1203.56|1198.16|36
1655235320000|2022-06-14 19:35:20|1204.83|1199.43|1204.5|1199.1|1204.83|1199.43|1203.8|1198.4|35
1655235330000|2022-06-14 19:35:30|1204.52|1199.12|1204.52|1199.12|1204.57|1199.17|1203.56|1198.16|37
1655235340000|2022-06-14 19:35:40|1204.61|1199.21|1204.07|1198.67|1205.17|1199.77|1204.07|1198.67|32
1655235350000|2022-06-14 19:35:50|1203.99|1198.59|1204.56|1199.16|1204.61|1199.21|1203.8|1198.4|35
1655235360000|2022-06-14 19:36:00|1204.67|1199.27|1204.87|1199.47|1205.47|1200.07|1204.67|1199.27|34
1655235370000|2022-06-14 19:36:10|1204.7|1199.3|1204.76|1199.36|1204.96|1199.56|1204.44|1199.04|31
1655235380000|2022-06-14 19:36:20|1204.7|1199.3|1204.38|1198.98|1205.2|1199.8|1204.38|1198.98|38
1655235390000|2022-06-14 19:36:30|1204.37|1198.97|1202.9|1197.5|1204.41|1199.01|1202.67|1197.27|39
1655235400000|2022-06-14 19:36:40|1202.86|1197.46|1202.57|1197.17|1203.17|1197.77|1202.56|1197.16|38
1655235410000|2022-06-14 19:36:50|1202.75|1197.35|1203.66|1198.26|1203.66|1198.26|1202.68|1197.28|36
1655235420000|2022-06-14 19:37:00|1203.71|1198.31|1202.85|1197.45|1204.24|1198.84|1202.74|1197.34|35
1655235430000|2022-06-14 19:37:10|1202.91|1197.51|1203.95|1198.55|1203.95|1198.55|1202.71|1197.31|36
1655235440000|2022-06-14 19:37:20|1203.96|1198.56|1204.28|1198.88|1204.3|1198.9|1203.84|1198.44|35
1655235450000|2022-06-14 19:37:30|1204.25|1198.85|1204.43|1199.03|1204.66|1199.26|1203.86|1198.46|32
1655235460000|2022-06-14 19:37:40|1204.37|1198.97|1205.6|1200.2|1205.61|1200.21|1204.37|1198.97|34
1655235470000|2022-06-14 19:37:50|1205.52|1200.12|1206.25|1200.85|1206.42|1201.02|1205.52|1200.12|31
1655235480000|2022-06-14 19:38:00|1206.38|1200.98|1207.39|1201.99|1207.39|1201.99|1206.34|1200.94|33
1655235490000|2022-06-14 19:38:10|1207.27|1201.87|1207.4|1202|1208.02|1202.62|1207.27|1201.87|34
1655235500000|2022-06-14 19:38:20|1207.37|1201.97|1206.22|1200.82|1207.39|1201.99|1205.64|1200.24|35
1655235510000|2022-06-14 19:38:30|1206.53|1201.13|1206.78|1201.38|1207.33|1201.93|1206.48|1201.08|35
1655235520000|2022-06-14 19:38:40|1206.85|1201.45|1206.75|1201.35|1207.35|1201.95|1206.44|1201.04|36
1655235530000|2022-06-14 19:38:50|1206.92|1201.52|1207.42|1202.02|1207.46|1202.06|1206.62|1201.22|35
1655235540000|2022-06-14 19:39:00|1207.31|1201.91|1207.42|1202.02|1207.9|1202.5|1207.1|1201.7|37
1655235550000|2022-06-14 19:39:10|1207.23|1201.83|1208.25|1202.85|1208.87|1203.47|1207.22|1201.82|36
1655235560000|2022-06-14 19:39:20|1208.29|1202.89|1207.32|1201.92|1208.68|1203.28|1207.16|1201.76|37
1655235570000|2022-06-14 19:39:30|1207.28|1201.88|1206.64|1201.24|1207.32|1201.92|1206.64|1201.24|38
1655235580000|2022-06-14 19:39:40|1206.58|1201.18|1206.25|1200.85|1206.88|1201.48|1206.07|1200.67|38
1655235590000|2022-06-14 19:39:50|1206.27|1200.87|1206.19|1200.79|1206.34|1200.94|1205.88|1200.48|35
1655235600000|2022-06-14 19:40:00|1206.17|1200.77|1207.6|1202.2|1207.6|1202.2|1206.12|1200.72|38
1655235610000|2022-06-14 19:40:10|1207.5|1202.1|1207.9|1202.5|1208.11|1202.71|1207.45|1202.05|34
1655235620000|2022-06-14 19:40:20|1207.84|1202.44|1207.18|1201.78|1207.87|1202.47|1206.71|1201.31|38
1655235630000|2022-06-14 19:40:30|1207.08|1201.68|1206.68|1201.28|1207.62|1202.22|1206.23|1200.83|37
1655235640000|2022-06-14 19:40:40|1206.71|1201.31|1206.54|1201.14|1207.14|1201.74|1206.53|1201.13|33
1655235650000|2022-06-14 19:40:50|1206.59|1201.19|1206.28|1200.88|1206.79|1201.39|1206.19|1200.79|37
1655235660000|2022-06-14 19:41:00|1206.36|1200.96|1206|1200.6|1206.48|1201.08|1205.61|1200.21|40
1655235670000|2022-06-14 19:41:10|1205.97|1200.57|1205.96|1200.56|1207.28|1201.88|1205.88|1200.48|36
1655235680000|2022-06-14 19:41:20|1206|1200.6|1206.22|1200.82|1206.75|1201.35|1205.91|1200.51|40
1655235690000|2022-06-14 19:41:30|1206.11|1200.71|1207.45|1202.05|1207.54|1202.14|1206.04|1200.64|38
1655235700000|2022-06-14 19:41:40|1207.47|1202.07|1208.06|1202.66|1208.14|1202.74|1207.34|1201.94|37
1655235710000|2022-06-14 19:41:50|1208.22|1202.82|1208.71|1203.31|1208.74|1203.34|1208.13|1202.73|36
1655235720000|2022-06-14 19:42:00|1208.72|1203.32|1209.85|1204.45|1210|1204.6|1208.67|1203.27|37
1655235730000|2022-06-14 19:42:10|1209.93|1204.53|1209.36|1203.96|1210.01|1204.61|1209.28|1203.88|35
1655235740000|2022-06-14 19:42:20|1209.35|1203.95|1209.94|1204.54|1210.05|1204.65|1209.26|1203.86|38
1655235750000|2022-06-14 19:42:30|1209.88|1204.48|1209.67|1204.27|1210.33|1204.93|1209.63|1204.23|32
1655235760000|2022-06-14 19:42:40|1209.65|1204.25|1209.19|1203.79|1209.88|1204.48|1209.19|1203.79|37
1655235770000|2022-06-14 19:42:50|1209.11|1203.71|1208.95|1203.55|1209.3|1203.9|1208.52|1203.12|39
1655235780000|2022-06-14 19:43:00|1209.12|1203.72|1208.13|1202.73|1209.12|1203.72|1208.13|1202.73|36
1655235790000|2022-06-14 19:43:10|1208.09|1202.69|1208.09|1202.69|1208.5|1203.1|1207.62|1202.22|38
1655235800000|2022-06-14 19:43:20|1207.93|1202.53|1208.1|1202.7|1208.43|1203.03|1207.75|1202.35|35
1655235810000|2022-06-14 19:43:30|1208.13|1202.73|1208.9|1203.5|1209.16|1203.76|1208.07|1202.67|34
1655235820000|2022-06-14 19:43:40|1208.48|1203.08|1207.97|1202.57|1208.48|1203.08|1207.88|1202.48|35
1655235830000|2022-06-14 19:43:50|1207.91|1202.51|1207.63|1202.23|1208.42|1203.02|1207.53|1202.13|39
1655235840000|2022-06-14 19:44:00|1207.66|1202.26|1207.5|1202.1|1207.66|1202.26|1207.26|1201.86|37
1655235850000|2022-06-14 19:44:10|1207.33|1201.93|1207.24|1201.84|1207.87|1202.47|1206.92|1201.52|37
1655235860000|2022-06-14 19:44:20|1207.28|1201.88|1207.11|1201.71|1207.31|1201.91|1206.88|1201.48|37
1655235870000|2022-06-14 19:44:30|1207.08|1201.68|1206.91|1201.51|1207.12|1201.72|1206.62|1201.22|34
1655235880000|2022-06-14 19:44:40|1206.68|1201.28|1206.18|1200.78|1206.8|1201.4|1206.12|1200.72|34
1655235890000|2022-06-14 19:44:50|1206.15|1200.75|1205.98|1200.58|1206.24|1200.84|1205.64|1200.24|35
1655235900000|2022-06-14 19:45:00|1206.03|1200.63|1205.49|1200.09|1206.54|1201.14|1205.4|1200|39
1655235910000|2022-06-14 19:45:10|1205.62|1200.22|1204.57|1199.17|1205.63|1200.23|1204.42|1199.02|40
1655235920000|2022-06-14 19:45:20|1204.31|1198.91|1204.24|1198.84|1205.19|1199.79|1204.06|1198.66|39
1655235930000|2022-06-14 19:45:30|1204.19|1198.79|1204.42|1199.02|1204.92|1199.52|1204.19|1198.79|37
1655235940000|2022-06-14 19:45:40|1204.33|1198.93|1204.04|1198.64|1204.55|1199.15|1204.01|1198.61|34
1655235950000|2022-06-14 19:45:50|1204.13|1198.73|1204.47|1199.07|1204.65|1199.25|1204.13|1198.73|37
1655235960000|2022-06-14 19:46:00|1204.53|1199.13|1204.53|1199.13|1205.14|1199.74|1204.07|1198.67|35
1655235970000|2022-06-14 19:46:10|1204.7|1199.3|1204.63|1199.23|1205.25|1199.85|1204.36|1198.96|38
1655235980000|2022-06-14 19:46:20|1204.78|1199.38|1205.75|1200.35|1206|1200.6|1204.75|1199.35|33
1655235990000|2022-06-14 19:46:30|1205.71|1200.31|1205.88|1200.48|1206.09|1200.69|1205.45|1200.05|36
1655236000000|2022-06-14 19:46:40|1206.04|1200.64|1207.14|1201.74|1207.35|1201.95|1205.52|1200.12|35
1655236010000|2022-06-14 19:46:50|1207.19|1201.79|1207.64|1202.24|1207.7|1202.3|1207|1201.6|36
1655236020000|2022-06-14 19:47:00|1207.72|1202.32|1206.7|1201.3|1207.75|1202.35|1206.65|1201.25|35
1655236030000|2022-06-14 19:47:10|1206.76|1201.36|1206.39|1200.99|1206.76|1201.36|1205.91|1200.51|37
1655236040000|2022-06-14 19:47:20|1206.45|1201.05|1207.2|1201.8|1207.54|1202.14|1206.45|1201.05|34
1655236050000|2022-06-14 19:47:30|1207.16|1201.76|1206.67|1201.27|1207.21|1201.81|1206.24|1200.84|31
1655236060000|2022-06-14 19:47:40|1206.58|1201.18|1206.33|1200.93|1207.04|1201.64|1206.3|1200.9|37
1655236070000|2022-06-14 19:47:50|1206.36|1200.96|1206.11|1200.71|1206.56|1201.16|1206|1200.6|35
1655236080000|2022-06-14 19:48:00|1205.97|1200.57|1206.09|1200.69|1206.62|1201.22|1205.62|1200.22|40
1655236090000|2022-06-14 19:48:10|1206.33|1200.93|1206.48|1201.08|1207.2|1201.8|1206.14|1200.74|37
1655236100000|2022-06-14 19:48:20|1206.5|1201.1|1207.56|1202.16|1207.75|1202.35|1206.49|1201.09|39
1655236110000|2022-06-14 19:48:30|1207.29|1201.89|1206.9|1201.5|1207.58|1202.18|1206.66|1201.26|37
1655236120000|2022-06-14 19:48:40|1206.8|1201.4|1207.27|1201.87|1207.45|1202.05|1206.66|1201.26|32
1655236130000|2022-06-14 19:48:50|1207.34|1201.94|1207.68|1202.28|1207.68|1202.28|1206.96|1201.56|28
1655236140000|2022-06-14 19:49:00|1207.69|1202.29|1209.94|1204.54|1210.02|1204.62|1207.69|1202.29|28
1655236150000|2022-06-14 19:49:10|1210.16|1204.76|1209.98|1204.58|1211.69|1206.29|1209.37|1203.97|37
1655236160000|2022-06-14 19:49:20|1209.99|1204.59|1209.42|1204.02|1210.14|1204.74|1209.15|1203.75|38
1655236170000|2022-06-14 19:49:30|1209.35|1203.95|1209.72|1204.32|1210.5|1205.1|1209.2|1203.8|39
1655236180000|2022-06-14 19:49:40|1209.81|1204.41|1209.94|1204.54|1209.98|1204.58|1209.31|1203.91|34
1655236190000|2022-06-14 19:49:50|1209.98|1204.58|1209.37|1203.97|1210.3|1204.9|1209.37|1203.97|38
1655236200000|2022-06-14 19:50:00|1209.18|1203.78|1206.69|1201.29|1209.59|1204.19|1206.47|1201.07|40
1655236210000|2022-06-14 19:50:10|1206.53|1201.13|1205.99|1200.59|1206.53|1201.13|1205.71|1200.31|39
1655236220000|2022-06-14 19:50:20|1205.91|1200.51|1206.1|1200.7|1206.84|1201.44|1205.91|1200.51|38
1655236230000|2022-06-14 19:50:30|1205.97|1200.57|1205.15|1199.75|1205.97|1200.57|1205.15|1199.75|39
1655236240000|2022-06-14 19:50:40|1205.19|1199.79|1204.93|1199.53|1205.21|1199.81|1204.88|1199.48|39
1655236250000|2022-06-14 19:50:50|1204.94|1199.54|1204.1|1198.7|1205.21|1199.81|1204.06|1198.66|36
1655236260000|2022-06-14 19:51:00|1204.14|1198.74|1204.42|1199.02|1204.64|1199.24|1203.89|1198.49|38
1655236270000|2022-06-14 19:51:10|1204.54|1199.14|1204.38|1198.98|1204.54|1199.14|1203.88|1198.48|38
1655236280000|2022-06-14 19:51:20|1204.22|1198.82|1205.24|1199.84|1205.33|1199.93|1204.18|1198.78|38
1655236290000|2022-06-14 19:51:30|1205.21|1199.81|1206.65|1201.25|1207.23|1201.83|1205.21|1199.81|40
1655236300000|2022-06-14 19:51:40|1206.61|1201.21|1206.29|1200.89|1206.97|1201.57|1206.13|1200.73|39
1655236310000|2022-06-14 19:51:50|1206.41|1201.01|1205.39|1199.99|1206.41|1201.01|1205.3|1199.9|37
1655236320000|2022-06-14 19:52:00|1205.41|1200.01|1205.45|1200.05|1205.51|1200.11|1204.87|1199.47|38
1655236330000|2022-06-14 19:52:10|1205.43|1200.03|1206.9|1201.5|1206.9|1201.5|1205.41|1200.01|37
1655236340000|2022-06-14 19:52:20|1207.09|1201.69|1208.74|1203.34|1209.12|1203.72|1207.02|1201.62|38
1655236350000|2022-06-14 19:52:30|1208.75|1203.35|1209.47|1204.07|1209.74|1204.34|1208.75|1203.35|38
1655236360000|2022-06-14 19:52:40|1209.34|1203.94|1208.84|1203.44|1209.4|1204|1208.75|1203.35|36
1655236370000|2022-06-14 19:52:50|1208.99|1203.59|1208.83|1203.43|1209.54|1204.14|1208.21|1202.81|37
1655236380000|2022-06-14 19:53:00|1208.52|1203.12|1208.51|1203.11|1209.19|1203.79|1208.4|1203|37
1655236390000|2022-06-14 19:53:10|1208.38|1202.98|1207.7|1202.3|1208.45|1203.05|1207.51|1202.11|36
1655236400000|2022-06-14 19:53:20|1207.44|1202.04|1206.53|1201.13|1207.71|1202.31|1206.31|1200.91|40
1655236410000|2022-06-14 19:53:30|1206.75|1201.35|1205.87|1200.47|1206.77|1201.37|1205.87|1200.47|38
1655236420000|2022-06-14 19:53:40|1205.85|1200.45|1205.4|1200|1205.92|1200.52|1205.27|1199.87|37
1655236430000|2022-06-14 19:53:50|1205.38|1199.98|1205.11|1199.71|1205.52|1200.12|1204.92|1199.52|38
1655236440000|2022-06-14 19:54:00|1205.13|1199.73|1205.14|1199.74|1206.16|1200.76|1204.88|1199.48|38
1655236450000|2022-06-14 19:54:10|1205.1|1199.7|1205.88|1200.48|1205.93|1200.53|1204.78|1199.38|38
1655236460000|2022-06-14 19:54:20|1205.89|1200.49|1205.61|1200.21|1206.5|1201.1|1205.04|1199.64|39
1655236470000|2022-06-14 19:54:30|1205.64|1200.24|1206.37|1200.97|1207.38|1201.98|1205.64|1200.24|39
1655236480000|2022-06-14 19:54:40|1206.22|1200.82|1206.69|1201.29|1206.69|1201.29|1205.29|1199.89|39
1655236490000|2022-06-14 19:54:50|1206.44|1201.04|1206.23|1200.83|1206.68|1201.28|1205.87|1200.47|39
1655236500000|2022-06-14 19:55:00|1206.24|1200.84|1205.93|1200.53|1206.95|1201.55|1205.41|1200.01|38
1655236510000|2022-06-14 19:55:10|1205.9|1200.5|1205.4|1200|1206.06|1200.66|1205.37|1199.97|37
1655236520000|2022-06-14 19:55:20|1205.46|1200.06|1205.62|1200.22|1205.64|1200.24|1205.23|1199.83|36
1655236530000|2022-06-14 19:55:30|1205.75|1200.35|1206.69|1201.29|1206.72|1201.32|1205.43|1200.03|37
1655236540000|2022-06-14 19:55:40|1206.78|1201.38|1206.83|1201.43|1207.08|1201.68|1205.94|1200.54|37
1655236550000|2022-06-14 19:55:50|1207.1|1201.7|1206.12|1200.72|1207.1|1201.7|1205.8|1200.4|40
1655236560000|2022-06-14 19:56:00|1206.19|1200.79|1205.64|1200.24|1206.42|1201.02|1205.58|1200.18|37
1655236570000|2022-06-14 19:56:10|1205.6|1200.2|1206.72|1201.32|1206.78|1201.38|1205.55|1200.15|38
1655236580000|2022-06-14 19:56:20|1206.78|1201.38|1206.57|1201.17|1207.19|1201.79|1206.12|1200.72|36
1655236590000|2022-06-14 19:56:30|1206.77|1201.37|1206.9|1201.5|1207.23|1201.83|1206.52|1201.12|38
1655236600000|2022-06-14 19:56:40|1207.12|1201.72|1207.06|1201.66|1207.4|1202|1206.81|1201.41|35
1655236610000|2022-06-14 19:56:50|1207.04|1201.64|1207.81|1202.41|1207.97|1202.57|1206.89|1201.49|38
1655236620000|2022-06-14 19:57:00|1207.83|1202.43|1208.07|1202.67|1208.25|1202.85|1207.67|1202.27|35
1655236630000|2022-06-14 19:57:10|1208.09|1202.69|1208.08|1202.68|1208.88|1203.48|1207.58|1202.18|39
1655236640000|2022-06-14 19:57:20|1208.09|1202.69|1208.4|1203|1208.41|1203.01|1208.03|1202.63|38
1655236650000|2022-06-14 19:57:30|1208.29|1202.89|1207.85|1202.45|1208.32|1202.92|1207.85|1202.45|36
1655236660000|2022-06-14 19:57:40|1207.77|1202.37|1207.18|1201.78|1207.86|1202.46|1207.04|1201.64|39
1655236670000|2022-06-14 19:57:50|1207.14|1201.74|1206.64|1201.24|1207.21|1201.81|1206.5|1201.1|36
1655236680000|2022-06-14 19:58:00|1206.66|1201.26|1207.54|1202.14|1208.09|1202.69|1206.66|1201.26|38
1655236690000|2022-06-14 19:58:10|1207.58|1202.18|1208.03|1202.63|1208.45|1203.05|1207.53|1202.13|38
1655236700000|2022-06-14 19:58:20|1208.05|1202.65|1208.69|1203.29|1208.69|1203.29|1207.69|1202.29|35
1655236710000|2022-06-14 19:58:30|1208.6|1203.2|1208.39|1202.99|1208.85|1203.45|1207.83|1202.43|36
1655236720000|2022-06-14 19:58:40|1208.44|1203.04|1208.02|1202.62|1208.44|1203.04|1207.45|1202.05|37
1655236730000|2022-06-14 19:58:50|1208.1|1202.7|1208.11|1202.71|1208.3|1202.9|1207.88|1202.48|39
1655236740000|2022-06-14 19:59:00|1208.06|1202.66|1207.38|1201.98|1208.07|1202.67|1207.19|1201.79|38
1655236750000|2022-06-14 19:59:10|1207.37|1201.97|1206.74|1201.34|1207.41|1202.01|1206.69|1201.29|35
1655236760000|2022-06-14 19:59:20|1206.88|1201.48|1206.66|1201.26|1206.88|1201.48|1206.48|1201.08|36
1655236770000|2022-06-14 19:59:30|1206.68|1201.28|1207.55|1202.15|1207.65|1202.25|1206.48|1201.08|33
1655236780000|2022-06-14 19:59:40|1207.53|1202.13|1207.86|1202.46|1207.92|1202.52|1207.18|1201.78|35
1655236790000|2022-06-14 19:59:50|1207.91|1202.51|1207.48|1202.08|1207.91|1202.51|1207.07|1201.67|39
1655236800000|2022-06-14 20:00:00|1207.45|1202.05|1208.77|1203.37|1208.82|1203.42|1207.45|1202.05|26
1655236810000|2022-06-14 20:00:10|1208.76|1203.36|1207.07|1201.67|1209.02|1203.62|1207.07|1201.67|35
1655236820000|2022-06-14 20:00:20|1206.95|1201.55|1206.47|1201.07|1207.04|1201.64|1206.47|1201.07|38
1655236830000|2022-06-14 20:00:30|1206.36|1200.96|1205.87|1200.47|1206.66|1201.26|1205.75|1200.35|37
1655236840000|2022-06-14 20:00:40|1205.95|1200.55|1206.32|1200.92|1206.57|1201.17|1205.81|1200.41|36
1655236850000|2022-06-14 20:00:50|1206.2|1200.8|1206.58|1201.18|1206.64|1201.24|1205.62|1200.22|37
1655236860000|2022-06-14 20:01:00|1206.57|1201.17|1206.71|1201.31|1206.75|1201.35|1205.95|1200.55|38
1655236870000|2022-06-14 20:01:10|1206.73|1201.33|1207.11|1201.71|1207.7|1202.3|1206.73|1201.33|38
1655236880000|2022-06-14 20:01:20|1207.05|1201.65|1206.78|1201.38|1207.14|1201.74|1206.58|1201.18|36
1655236890000|2022-06-14 20:01:30|1206.81|1201.41|1207.13|1201.73|1207.56|1202.16|1206.7|1201.3|38
1655236900000|2022-06-14 20:01:40|1207.15|1201.75|1207.81|1202.41|1207.98|1202.58|1207.15|1201.75|35
1655236910000|2022-06-14 20:01:50|1207.94|1202.54|1208.29|1202.89|1208.34|1202.94|1207.94|1202.54|17
1655236920000|2022-06-14 20:02:00|1208.3|1202.9|1208.02|1202.62|1208.6|1203.2|1207.97|1202.57|30
1655236930000|2022-06-14 20:02:10|1208|1202.6|1208.56|1203.16|1208.6|1203.2|1207.7|1202.3|35
1655236940000|2022-06-14 20:02:20|1208.53|1203.13|1209.14|1203.74|1209.49|1204.09|1208.53|1203.13|35
1655236950000|2022-06-14 20:02:30|1209.2|1203.8|1208.78|1203.38|1209.31|1203.91|1208.66|1203.26|37
1655236960000|2022-06-14 20:02:40|1208.87|1203.47|1209.03|1203.63|1209.04|1203.64|1208.14|1202.74|39
1655236970000|2022-06-14 20:02:50|1209.17|1203.77|1209.36|1203.96|1209.41|1204.01|1209.06|1203.66|35
1655236980000|2022-06-14 20:03:00|1209.32|1203.92|1209.48|1204.08|1209.57|1204.17|1208.85|1203.45|34
1655236990000|2022-06-14 20:03:10|1209.49|1204.09|1209.38|1203.98|1209.51|1204.11|1209.12|1203.72|35
1655237000000|2022-06-14 20:03:20|1209.36|1203.96|1209.61|1204.21|1209.8|1204.4|1209.36|1203.96|34
1655237010000|2022-06-14 20:03:30|1209.59|1204.19|1208.7|1203.3|1209.65|1204.25|1208.6|1203.2|34
1655237020000|2022-06-14 20:03:40|1208.78|1203.38|1209.27|1203.87|1209.27|1203.87|1208.73|1203.33|36
1655237030000|2022-06-14 20:03:50|1209.23|1203.83|1209.16|1203.76|1209.31|1203.91|1208.96|1203.56|29
1655237040000|2022-06-14 20:04:00|1209.12|1203.72|1209.1|1203.7|1209.3|1203.9|1208.9|1203.5|35
1655237050000|2022-06-14 20:04:10|1208.98|1203.58|1209.34|1203.94|1209.45|1204.05|1208.98|1203.58|34
1655237060000|2022-06-14 20:04:20|1209.37|1203.97|1209.28|1203.88|1209.45|1204.05|1209.17|1203.77|36
1655237070000|2022-06-14 20:04:30|1209.27|1203.87|1209.14|1203.74|1209.32|1203.92|1208.68|1203.28|35
1655237080000|2022-06-14 20:04:40|1209.19|1203.79|1208.55|1203.15|1209.19|1203.79|1208.37|1202.97|32
1655237090000|2022-06-14 20:04:50|1208.68|1203.28|1208.91|1203.51|1209.12|1203.72|1208.68|1203.28|32
1655237100000|2022-06-14 20:05:00|1209.08|1203.68|1209.85|1204.45|1209.85|1204.45|1208.83|1203.43|33
1655237110000|2022-06-14 20:05:10|1209.72|1204.32|1210.05|1204.65|1210.16|1204.76|1209.7|1204.3|37
1655237120000|2022-06-14 20:05:20|1210.1|1204.7|1210.07|1204.67|1210.33|1204.93|1209.9|1204.5|37
1655237130000|2022-06-14 20:05:30|1210.08|1204.68|1209.92|1204.52|1210.29|1204.89|1209.65|1204.25|39
1655237140000|2022-06-14 20:05:40|1209.84|1204.44|1209.4|1204|1210.04|1204.64|1209|1203.6|35
1655237150000|2022-06-14 20:05:50|1209.44|1204.04|1210.01|1204.61|1210.01|1204.61|1209.32|1203.92|33
1655237160000|2022-06-14 20:06:00|1210.11|1204.71|1209.44|1204.04|1210.33|1204.93|1209.35|1203.95|39
1655237170000|2022-06-14 20:06:10|1209.43|1204.03|1210.06|1204.66|1210.09|1204.69|1209.42|1204.02|34
1655237180000|2022-06-14 20:06:20|1210.05|1204.65|1209.19|1203.79|1210.06|1204.66|1208.96|1203.56|34
1655237190000|2022-06-14 20:06:30|1209.18|1203.78|1209.34|1203.94|1209.34|1203.94|1208.77|1203.37|35
1655237200000|2022-06-14 20:06:40|1209.42|1204.02|1209.74|1204.34|1209.89|1204.49|1209.42|1204.02|31
1655237210000|2022-06-14 20:06:50|1209.75|1204.35|1209.5|1204.1|1209.75|1204.35|1209.13|1203.73|28
1655237220000|2022-06-14 20:07:00|1209.51|1204.11|1209.71|1204.31|1209.74|1204.34|1209.28|1203.88|36
1655237230000|2022-06-14 20:07:10|1209.75|1204.35|1210.27|1204.87|1210.27|1204.87|1209.7|1204.3|29
1655237240000|2022-06-14 20:07:20|1210.34|1204.94|1210.59|1205.19|1210.6|1205.2|1210.15|1204.75|29
1655237250000|2022-06-14 20:07:30|1210.57|1205.17|1210.5|1205.1|1210.58|1205.18|1210.19|1204.79|31
1655237260000|2022-06-14 20:07:40|1210.46|1205.06|1210.47|1205.07|1210.5|1205.1|1210.28|1204.88|27
1655237270000|2022-06-14 20:07:50|1210.46|1205.06|1210|1204.6|1210.46|1205.06|1209.95|1204.55|19
1655237280000|2022-06-14 20:08:00|1210.01|1204.61|1210.35|1204.95|1210.47|1205.07|1209.69|1204.29|33
1655237290000|2022-06-14 20:08:10|1210.38|1204.98|1210.55|1205.15|1210.55|1205.15|1210.08|1204.68|34
1655237300000|2022-06-14 20:08:20|1210.51|1205.11|1210.34|1204.94|1210.59|1205.19|1210.18|1204.78|26
1655237310000|2022-06-14 20:08:30|1210.26|1204.86|1209.77|1204.37|1210.29|1204.89|1209.64|1204.24|37
1655237320000|2022-06-14 20:08:40|1209.78|1204.38|1210.53|1205.13|1210.58|1205.18|1209.78|1204.38|32
1655237330000|2022-06-14 20:08:50|1210.49|1205.09|1210.65|1205.25|1210.86|1205.46|1210.46|1205.06|32
1655237340000|2022-06-14 20:09:00|1210.7|1205.3|1211.12|1205.72|1211.41|1206.01|1210.63|1205.23|26
1655237350000|2022-06-14 20:09:10|1211.06|1205.66|1210.98|1205.58|1211.18|1205.78|1210.65|1205.25|27
1655237360000|2022-06-14 20:09:20|1211.02|1205.62|1210.92|1205.52|1211.28|1205.88|1210.86|1205.46|33
1655237370000|2022-06-14 20:09:30|1210.9|1205.5|1210.87|1205.47|1211.01|1205.61|1210.85|1205.45|25
1655237380000|2022-06-14 20:09:40|1210.9|1205.5|1210.99|1205.59|1211.08|1205.68|1210.89|1205.49|32
1655237390000|2022-06-14 20:09:50|1211.07|1205.67|1211|1205.6|1211.1|1205.7|1210.95|1205.55|32
1655237400000|2022-06-14 20:10:00|1211.08|1205.68|1211.35|1205.95|1211.82|1206.42|1210.95|1205.55|34
1655237410000|2022-06-14 20:10:10|1211.47|1206.07|1210.66|1205.26|1211.62|1206.22|1210.58|1205.18|35
1655237420000|2022-06-14 20:10:20|1210.62|1205.22|1210.86|1205.46|1211.11|1205.71|1210.62|1205.22|35
1655237430000|2022-06-14 20:10:30|1210.93|1205.53|1209.82|1204.42|1211.06|1205.66|1209.82|1204.42|36
1655237440000|2022-06-14 20:10:40|1209.8|1204.4|1209.41|1204.01|1209.8|1204.4|1209.07|1203.67|37
1655237450000|2022-06-14 20:10:50|1209.36|1203.96|1209.54|1204.14|1209.6|1204.2|1209.3|1203.9|35
1655237460000|2022-06-14 20:11:00|1209.59|1204.19|1210.13|1204.73|1210.39|1204.99|1209.46|1204.06|35
1655237470000|2022-06-14 20:11:10|1210.16|1204.76|1209.12|1203.72|1210.32|1204.92|1209.11|1203.71|38
1655237480000|2022-06-14 20:11:20|1209.25|1203.85|1208.95|1203.55|1209.25|1203.85|1208.87|1203.47|34
1655237490000|2022-06-14 20:11:30|1208.94|1203.54|1208.77|1203.37|1208.94|1203.54|1208.67|1203.27|34
1655237500000|2022-06-14 20:11:40|1208.73|1203.33|1208.98|1203.58|1208.99|1203.59|1208.69|1203.29|29
1655237510000|2022-06-14 20:11:50|1208.96|1203.56|1208.96|1203.56|1209.05|1203.65|1208.75|1203.35|33
1655237520000|2022-06-14 20:12:00|1208.98|1203.58|1208.84|1203.44|1208.98|1203.58|1208.76|1203.36|35
1655237530000|2022-06-14 20:12:10|1208.8|1203.4|1208.68|1203.28|1208.8|1203.4|1208.64|1203.24|31
1655237540000|2022-06-14 20:12:20|1208.62|1203.22|1208.6|1203.2|1208.7|1203.3|1208.41|1203.01|35
1655237550000|2022-06-14 20:12:30|1208.46|1203.06|1208.9|1203.5|1208.9|1203.5|1208.37|1202.97|38
1655237560000|2022-06-14 20:12:40|1208.89|1203.49|1208.84|1203.44|1209.04|1203.64|1208.84|1203.44|29
1655237570000|2022-06-14 20:12:50|1208.77|1203.37|1208.29|1202.89|1208.77|1203.37|1208.25|1202.85|35
1655237580000|2022-06-14 20:13:00|1208.21|1202.81|1208.97|1203.57|1208.97|1203.57|1208.21|1202.81|34
1655237590000|2022-06-14 20:13:10|1208.94|1203.54|1209.03|1203.63|1209.13|1203.73|1208.87|1203.47|35
1655237600000|2022-06-14 20:13:20|1208.95|1203.55|1209.24|1203.84|1209.45|1204.05|1208.93|1203.53|35
1655237610000|2022-06-14 20:13:30|1209.21|1203.81|1209.38|1203.98|1209.38|1203.98|1209.19|1203.79|37
1655237620000|2022-06-14 20:13:40|1209.41|1204.01|1208.76|1203.36|1209.41|1204.01|1208.76|1203.36|30
1655237630000|2022-06-14 20:13:50|1208.75|1203.35|1208.74|1203.34|1208.9|1203.5|1208.63|1203.23|36
1655237640000|2022-06-14 20:14:00|1208.62|1203.22|1207.5|1202.1|1208.62|1203.22|1207.24|1201.84|36
1655237650000|2022-06-14 20:14:10|1207.46|1202.06|1207.18|1201.78|1207.46|1202.06|1207.18|1201.78|37
1655237660000|2022-06-14 20:14:20|1207.21|1201.81|1206.79|1201.39|1207.29|1201.89|1206.61|1201.21|35
1655237670000|2022-06-14 20:14:30|1206.8|1201.4|1206.65|1201.25|1206.88|1201.48|1206.63|1201.23|37
1655237680000|2022-06-14 20:14:40|1206.66|1201.26|1205.93|1200.53|1206.67|1201.27|1205.93|1200.53|37
1655237690000|2022-06-14 20:14:50|1205.8|1200.4|1205.98|1200.58|1205.98|1200.58|1204.99|1199.59|37
1655237700000|2022-06-14 20:15:00|1205.99|1200.59|1204.77|1199.37|1205.99|1200.59|1204.77|1199.37|38
1655237710000|2022-06-14 20:15:10|1204.79|1199.39|1206.02|1200.62|1206.37|1200.97|1204.75|1199.35|37
1655237720000|2022-06-14 20:15:20|1205.94|1200.54|1206.53|1201.13|1206.53|1201.13|1205.88|1200.48|35
1655237730000|2022-06-14 20:15:30|1206.59|1201.19|1206.94|1201.54|1206.94|1201.54|1206.43|1201.03|36
1655237740000|2022-06-14 20:15:40|1206.62|1201.22|1207.55|1202.15|1207.55|1202.15|1206.62|1201.22|20
1655237750000|2022-06-14 20:15:50|1207.56|1202.16|1206.75|1201.35|1207.66|1202.26|1206.66|1201.26|32
1655237760000|2022-06-14 20:16:00|1206.83|1201.43|1207.04|1201.64|1207.06|1201.66|1206.75|1201.35|32
1655237770000|2022-06-14 20:16:10|1207.03|1201.63|1206.88|1201.48|1207.39|1201.99|1206.88|1201.48|32
1655237780000|2022-06-14 20:16:20|1206.91|1201.51|1206.74|1201.34|1206.91|1201.51|1206.61|1201.21|35
1655237790000|2022-06-14 20:16:30|1206.73|1201.33|1206.73|1201.33|1206.91|1201.51|1206.67|1201.27|29
1655237800000|2022-06-14 20:16:40|1206.74|1201.34|1207.84|1202.44|1207.84|1202.44|1206.72|1201.32|37
1655237810000|2022-06-14 20:16:50|1207.91|1202.51|1207.77|1202.37|1207.91|1202.51|1207.57|1202.17|36
1655237820000|2022-06-14 20:17:00|1207.83|1202.43|1207.78|1202.38|1207.91|1202.51|1207.68|1202.28|32
1655237830000|2022-06-14 20:17:10|1207.81|1202.41|1207.81|1202.41|1208.03|1202.63|1207.74|1202.34|32
1655237840000|2022-06-14 20:17:20|1207.97|1202.57|1207.77|1202.37|1207.97|1202.57|1207.52|1202.12|31
1655237850000|2022-06-14 20:17:30|1207.82|1202.42|1207.57|1202.17|1207.85|1202.45|1207.49|1202.09|30
1655237860000|2022-06-14 20:17:40|1207.59|1202.19|1207.73|1202.33|1207.94|1202.54|1207.59|1202.19|33
1655237870000|2022-06-14 20:17:50|1207.74|1202.34|1207.81|1202.41|1207.98|1202.58|1207.72|1202.32|29
1655237880000|2022-06-14 20:18:00|1207.9|1202.5|1208.03|1202.63|1208.37|1202.97|1207.9|1202.5|26
1655237890000|2022-06-14 20:18:10|1208.04|1202.64|1208.6|1203.2|1208.99|1203.59|1208.04|1202.64|36
1655237900000|2022-06-14 20:18:20|1208.59|1203.19|1209.58|1204.18|1209.6|1204.2|1208.59|1203.19|35
1655237910000|2022-06-14 20:18:30|1209.48|1204.08|1209.42|1204.02|1209.9|1204.5|1209.42|1204.02|28
1655237920000|2022-06-14 20:18:40|1209.36|1203.96|1209.11|1203.71|1209.93|1204.53|1209.04|1203.64|36
1655237930000|2022-06-14 20:18:50|1209.08|1203.68|1209.12|1203.72|1209.49|1204.09|1208.96|1203.56|38
1655237940000|2022-06-14 20:19:00|1209.15|1203.75|1209.23|1203.83|1209.29|1203.89|1208.92|1203.52|31
1655237950000|2022-06-14 20:19:10|1209.33|1203.93|1209.29|1203.89|1209.57|1204.17|1209.19|1203.79|31
1655237960000|2022-06-14 20:19:20|1209.3|1203.9|1208.84|1203.44|1209.43|1204.03|1208.46|1203.06|36
1655237970000|2022-06-14 20:19:30|1208.89|1203.49|1208.8|1203.4|1209.05|1203.65|1208.74|1203.34|32
1655237980000|2022-06-14 20:19:40|1208.71|1203.31|1207.77|1202.37|1208.71|1203.31|1207.77|1202.37|34
1655237990000|2022-06-14 20:19:50|1207.73|1202.33|1207.71|1202.31|1207.87|1202.47|1207.7|1202.3|31
1655238000000|2022-06-14 20:20:00|1207.7|1202.3|1206.44|1201.04|1207.73|1202.33|1206.44|1201.04|35
1655238010000|2022-06-14 20:20:10|1206.47|1201.07|1205.58|1200.18|1206.64|1201.24|1205.58|1200.18|38
1655238020000|2022-06-14 20:20:20|1205.57|1200.17|1205.08|1199.68|1205.68|1200.28|1205.06|1199.66|31
1655238030000|2022-06-14 20:20:30|1205.09|1199.69|1204.94|1199.54|1205.37|1199.97|1204.79|1199.39|38
1655238040000|2022-06-14 20:20:40|1204.95|1199.55|1205.04|1199.64|1205.15|1199.75|1204.85|1199.45|32
1655238050000|2022-06-14 20:20:50|1204.98|1199.58|1203.73|1198.33|1204.98|1199.58|1203.73|1198.33|31
1655238060000|2022-06-14 20:21:00|1203.82|1198.42|1202.12|1196.72|1203.82|1198.42|1202.12|1196.72|23
1655238070000|2022-06-14 20:21:10|1202.11|1196.71|1201.11|1195.71|1202.11|1196.71|1199.7|1194.3|38
1655238080000|2022-06-14 20:21:20|1201.09|1195.69|1200.49|1195.09|1201.19|1195.79|1199.89|1194.49|34
1655238090000|2022-06-14 20:21:30|1200.85|1195.45|1200.02|1194.62|1200.87|1195.47|1199.97|1194.57|38
1655238100000|2022-06-14 20:21:40|1200.03|1194.63|1198.03|1192.63|1200.09|1194.69|1197.57|1192.17|40
1655238110000|2022-06-14 20:21:50|1198.04|1192.64|1199.26|1193.86|1199.26|1193.86|1197.46|1192.06|38
1655238120000|2022-06-14 20:22:00|1199.2|1193.8|1198.86|1193.46|1199.45|1194.05|1198.01|1192.61|38
1655238130000|2022-06-14 20:22:10|1198.5|1193.1|1198.67|1193.27|1198.75|1193.35|1197.91|1192.51|37
1655238140000|2022-06-14 20:22:20|1198.47|1193.07|1195.85|1190.45|1198.62|1193.22|1195.83|1190.43|39
1655238150000|2022-06-14 20:22:30|1195.98|1190.58|1196.37|1190.97|1196.61|1191.21|1195.63|1190.23|40
1655238160000|2022-06-14 20:22:40|1196.32|1190.92|1196.7|1191.3|1197.19|1191.79|1196.01|1190.61|36
1655238170000|2022-06-14 20:22:50|1196.68|1191.28|1195.65|1190.25|1196.82|1191.42|1195.54|1190.14|38
1655238180000|2022-06-14 20:23:00|1195.45|1190.05|1195.48|1190.08|1195.87|1190.47|1195.39|1189.99|37
1655238190000|2022-06-14 20:23:10|1195.49|1190.09|1192.77|1187.37|1196.45|1191.05|1191.46|1186.06|39
1655238200000|2022-06-14 20:23:20|1192.62|1187.22|1193.65|1188.25|1194.79|1189.39|1192.6|1187.2|35
1655238210000|2022-06-14 20:23:30|1193.51|1188.11|1191.32|1185.92|1193.51|1188.11|1191.32|1185.92|37
1655238220000|2022-06-14 20:23:40|1191.49|1186.09|1192|1186.6|1192.43|1187.03|1190.34|1184.94|39
1655238230000|2022-06-14 20:23:50|1191.98|1186.58|1192.25|1186.85|1192.29|1186.89|1191.64|1186.24|40
1655238240000|2022-06-14 20:24:00|1192.22|1186.82|1191.22|1185.82|1192.35|1186.95|1191.22|1185.82|37
1655238250000|2022-06-14 20:24:10|1191.19|1185.79|1190.9|1185.5|1191.29|1185.89|1190.48|1185.08|37
1655238260000|2022-06-14 20:24:20|1191.05|1185.65|1188.74|1183.34|1191.05|1185.65|1188.32|1182.92|36
1655238270000|2022-06-14 20:24:30|1188.79|1183.39|1187.04|1181.64|1188.79|1183.39|1186.35|1180.95|38
1655238280000|2022-06-14 20:24:40|1186.98|1181.58|1188.47|1183.07|1188.68|1183.28|1186.69|1181.29|40
1655238290000|2022-06-14 20:24:50|1188.5|1183.1|1188|1182.6|1188.73|1183.33|1187.45|1182.05|38
1655238300000|2022-06-14 20:25:00|1187.96|1182.56|1188.96|1183.56|1188.96|1183.56|1187.14|1181.74|35
1655238310000|2022-06-14 20:25:10|1189.07|1183.67|1187.46|1182.06|1189.31|1183.91|1187.46|1182.06|38
1655238320000|2022-06-14 20:25:20|1187.31|1181.91|1186.84|1181.44|1187.31|1181.91|1186.56|1181.16|38
1655238330000|2022-06-14 20:25:30|1186.85|1181.45|1186.42|1181.02|1186.93|1181.53|1185.98|1180.58|38
1655238340000|2022-06-14 20:25:40|1186.66|1181.26|1186.54|1181.14|1187.93|1182.53|1186.3|1180.9|39
1655238350000|2022-06-14 20:25:50|1186.55|1181.15|1186.02|1180.62|1186.68|1181.28|1185.91|1180.51|37
1655238360000|2022-06-14 20:26:00|1186|1180.6|1185.34|1179.94|1186.05|1180.65|1184.77|1179.37|39
1655238370000|2022-06-14 20:26:10|1185.35|1179.95|1184.53|1179.13|1185.5|1180.1|1184.31|1178.91|36
1655238380000|2022-06-14 20:26:20|1184.73|1179.33|1184.73|1179.33|1184.8|1179.4|1184.59|1179.19|33
1655238390000|2022-06-14 20:26:30|1184.74|1179.34|1186.05|1180.65|1186.05|1180.65|1183.94|1178.54|38
1655238400000|2022-06-14 20:26:40|1186.14|1180.74|1185.45|1180.05|1186.22|1180.82|1185.31|1179.91|37
1655238410000|2022-06-14 20:26:50|1185.55|1180.15|1185.12|1179.72|1185.57|1180.17|1184.81|1179.41|40
1655238420000|2022-06-14 20:27:00|1185.05|1179.65|1185.57|1180.17|1185.79|1180.39|1185.05|1179.65|35
1655238430000|2022-06-14 20:27:10|1185.54|1180.14|1185.81|1180.41|1186.06|1180.66|1185.51|1180.11|38
1655238440000|2022-06-14 20:27:20|1185.97|1180.57|1186.61|1181.21|1187.51|1182.11|1185.92|1180.52|39
1655238450000|2022-06-14 20:27:30|1186.65|1181.25|1186.01|1180.61|1187.02|1181.62|1186.01|1180.61|38
1655238460000|2022-06-14 20:27:40|1185.87|1180.47|1185.3|1179.9|1186.04|1180.64|1185.3|1179.9|39
1655238470000|2022-06-14 20:27:50|1185.1|1179.7|1184.06|1178.66|1185.1|1179.7|1184|1178.6|38
1655238480000|2022-06-14 20:28:00|1184.12|1178.72|1184.79|1179.39|1185.19|1179.79|1183.93|1178.53|36
1655238490000|2022-06-14 20:28:10|1184.82|1179.42|1185.48|1180.08|1185.98|1180.58|1184.79|1179.39|38
1655238500000|2022-06-14 20:28:20|1185.52|1180.12|1184.63|1179.23|1185.52|1180.12|1184.37|1178.97|37
1655238510000|2022-06-14 20:28:30|1184.74|1179.34|1184.44|1179.04|1184.74|1179.34|1184.3|1178.9|35
1655238520000|2022-06-14 20:28:40|1184.48|1179.08|1183.84|1178.44|1184.77|1179.37|1183.7|1178.3|39
1655238530000|2022-06-14 20:28:50|1183.96|1178.56|1184.42|1179.02|1184.49|1179.09|1183.89|1178.49|38
1655238540000|2022-06-14 20:29:00|1184.34|1178.94|1184.07|1178.67|1184.34|1178.94|1183.33|1177.93|39
1655238550000|2022-06-14 20:29:10|1183.98|1178.58|1180.81|1175.41|1184|1178.6|1180.3|1174.9|37
1655238560000|2022-06-14 20:29:20|1181.05|1175.65|1181.82|1176.42|1182.19|1176.79|1181|1175.6|37
1655238570000|2022-06-14 20:29:30|1181.68|1176.28|1182.11|1176.71|1182.11|1176.71|1181.02|1175.62|35
1655238580000|2022-06-14 20:29:40|1181.96|1176.56|1182.26|1176.86|1182.26|1176.86|1181.32|1175.92|40
1655238590000|2022-06-14 20:29:50|1182.46|1177.06|1182.39|1176.99|1182.77|1177.37|1182.28|1176.88|37
1655238600000|2022-06-14 20:30:00|1182.42|1177.02|1182.4|1177|1182.97|1177.57|1181.52|1176.12|37
1655238610000|2022-06-14 20:30:10|1182.59|1177.19|1180.83|1175.43|1182.59|1177.19|1180.29|1174.89|37
1655238620000|2022-06-14 20:30:20|1180.89|1175.49|1180.25|1174.85|1180.89|1175.49|1180.03|1174.63|36
1655238630000|2022-06-14 20:30:30|1180.18|1174.78|1180.6|1175.2|1180.6|1175.2|1180.11|1174.71|38
1655238640000|2022-06-14 20:30:40|1180.52|1175.12|1180.42|1175.02|1180.54|1175.14|1180.08|1174.68|37
1655238650000|2022-06-14 20:30:50|1180.43|1175.03|1182|1176.6|1182.38|1176.98|1180.33|1174.93|36
1655238660000|2022-06-14 20:31:00|1182.08|1176.68|1183.55|1178.15|1184.03|1178.63|1182.02|1176.62|34
1655238670000|2022-06-14 20:31:10|1183.42|1178.02|1183.66|1178.26|1183.74|1178.34|1182.9|1177.5|38
1655238680000|2022-06-14 20:31:20|1183.78|1178.38|1184.81|1179.41|1184.97|1179.57|1183.78|1178.38|36
1655238690000|2022-06-14 20:31:30|1184.76|1179.36|1184.87|1179.47|1184.87|1179.47|1183.95|1178.55|39
1655238700000|2022-06-14 20:31:40|1184.67|1179.27|1184.01|1178.61|1184.74|1179.34|1184.01|1178.61|34
1655238710000|2022-06-14 20:31:50|1183.99|1178.59|1184.05|1178.65|1184.34|1178.94|1183.98|1178.58|35
1655238720000|2022-06-14 20:32:00|1184.03|1178.63|1184.22|1178.82|1184.3|1178.9|1183.46|1178.06|34
1655238730000|2022-06-14 20:32:10|1184.12|1178.72|1183.49|1178.09|1184.37|1178.97|1183.39|1177.99|37
1655238740000|2022-06-14 20:32:20|1183.51|1178.11|1183.45|1178.05|1183.81|1178.41|1183.09|1177.69|37
1655238750000|2022-06-14 20:32:30|1183.34|1177.94|1183.16|1177.76|1183.37|1177.97|1182.95|1177.55|32
1655238760000|2022-06-14 20:32:40|1183.3|1177.9|1183.92|1178.52|1184.07|1178.67|1183.3|1177.9|34
1655238770000|2022-06-14 20:32:50|1183.7|1178.3|1184.2|1178.8|1184.2|1178.8|1183.26|1177.86|36
1655238780000|2022-06-14 20:33:00|1184.14|1178.74|1184.91|1179.51|1184.91|1179.51|1183.7|1178.3|35
1655238790000|2022-06-14 20:33:10|1185.1|1179.7|1187.73|1182.33|1187.82|1182.42|1185.1|1179.7|39
1655238800000|2022-06-14 20:33:20|1187.72|1182.32|1187.66|1182.26|1187.9|1182.5|1186.97|1181.57|35
1655238810000|2022-06-14 20:33:30|1187.7|1182.3|1187.54|1182.14|1187.72|1182.32|1187.45|1182.05|25
1655238820000|2022-06-14 20:33:40|1187.53|1182.13|1187.41|1182.01|1187.55|1182.15|1187.28|1181.88|27
1655238830000|2022-06-14 20:33:50|1187.53|1182.13|1188.84|1183.44|1188.84|1183.44|1187.53|1182.13|30
1655238840000|2022-06-14 20:34:00|1188.85|1183.45|1195.65|1190.25|1196.1|1190.7|1188.73|1183.33|37
1655238850000|2022-06-14 20:34:10|1195.82|1190.42|1195.87|1190.47|1197.61|1192.21|1194.64|1189.24|40
1655238860000|2022-06-14 20:34:20|1195.67|1190.27|1193.7|1188.3|1195.87|1190.47|1193.21|1187.81|40
1655238870000|2022-06-14 20:34:30|1193.93|1188.53|1193.7|1188.3|1195.37|1189.97|1193.7|1188.3|37
1655238880000|2022-06-14 20:34:40|1193.78|1188.38|1195.27|1189.87|1195.63|1190.23|1193.14|1187.74|36
1655238890000|2022-06-14 20:34:50|1195.26|1189.86|1195.18|1189.78|1195.67|1190.27|1194.43|1189.03|39
1655238900000|2022-06-14 20:35:00|1195.2|1189.8|1192.65|1187.25|1195.47|1190.07|1192.6|1187.2|38
1655238910000|2022-06-14 20:35:10|1192.6|1187.2|1191.13|1185.73|1192.6|1187.2|1190.91|1185.51|38
1655238920000|2022-06-14 20:35:20|1190.93|1185.53|1189.4|1184|1191.11|1185.71|1189.4|1184|39
1655238930000|2022-06-14 20:35:30|1189.27|1183.87|1188.99|1183.59|1189.54|1184.14|1188.72|1183.32|39
1655238940000|2022-06-14 20:35:40|1189|1183.6|1188.41|1183.01|1189|1183.6|1188.35|1182.95|35
1655238950000|2022-06-14 20:35:50|1188.42|1183.02|1190.72|1185.32|1191.02|1185.62|1188.42|1183.02|39
1655238960000|2022-06-14 20:36:00|1190.62|1185.22|1191.48|1186.08|1191.48|1186.08|1190.36|1184.96|36
1655238970000|2022-06-14 20:36:10|1191.34|1185.94|1190.11|1184.71|1192.17|1186.77|1189.95|1184.55|37
1655238980000|2022-06-14 20:36:20|1190.07|1184.67|1188.45|1183.05|1190.18|1184.78|1188.45|1183.05|37
1655238990000|2022-06-14 20:36:30|1188.44|1183.04|1186.57|1181.17|1188.52|1183.12|1186.56|1181.16|37
1655239000000|2022-06-14 20:36:40|1186.48|1181.08|1187.76|1182.36|1187.76|1182.36|1185.78|1180.38|36
1655239010000|2022-06-14 20:36:50|1187.77|1182.37|1185.47|1180.07|1187.99|1182.59|1185.45|1180.05|36
1655239020000|2022-06-14 20:37:00|1185.55|1180.15|1186.24|1180.84|1186.24|1180.84|1184.65|1179.25|38
1655239030000|2022-06-14 20:37:10|1186.39|1180.99|1186.61|1181.21|1187.17|1181.77|1186.31|1180.91|39
1655239040000|2022-06-14 20:37:20|1186.56|1181.16|1185.38|1179.98|1186.6|1181.2|1184.8|1179.4|36
1655239050000|2022-06-14 20:37:30|1185.46|1180.06|1185.42|1180.02|1185.9|1180.5|1185.2|1179.8|37
1655239060000|2022-06-14 20:37:40|1185.38|1179.98|1185.85|1180.45|1186.01|1180.61|1185.12|1179.72|39
1655239070000|2022-06-14 20:37:50|1185.79|1180.39|1184.98|1179.58|1186.28|1180.88|1184.98|1179.58|36
1655239080000|2022-06-14 20:38:00|1184.81|1179.41|1184.55|1179.15|1185.06|1179.66|1184.35|1178.95|38
1655239090000|2022-06-14 20:38:10|1184.45|1179.05|1186.02|1180.62|1186.05|1180.65|1184.41|1179.01|40
1655239100000|2022-06-14 20:38:20|1186.04|1180.64|1185.43|1180.03|1186.39|1180.99|1185.43|1180.03|35
1655239110000|2022-06-14 20:38:30|1185.42|1180.02|1185.42|1180.02|1185.64|1180.24|1185.11|1179.71|35
1655239120000|2022-06-14 20:38:40|1185.4|1180|1185.47|1180.07|1185.8|1180.4|1185.24|1179.84|33
1655239130000|2022-06-14 20:38:50|1185.59|1180.19|1186.14|1180.74|1186.14|1180.74|1185.19|1179.79|33
1655239140000|2022-06-14 20:39:00|1186.13|1180.73|1188.1|1182.7|1188.3|1182.9|1186.13|1180.73|32
1655239150000|2022-06-14 20:39:10|1187.96|1182.56|1187.31|1181.91|1187.96|1182.56|1187.13|1181.73|39
1655239160000|2022-06-14 20:39:20|1187.32|1181.92|1187.95|1182.55|1187.95|1182.55|1187.27|1181.87|29
1655239170000|2022-06-14 20:39:30|1187.97|1182.57|1188.3|1182.9|1188.99|1183.59|1187.93|1182.53|36
1655239180000|2022-06-14 20:39:40|1188.33|1182.93|1188.03|1182.63|1188.46|1183.06|1187.92|1182.52|37
1655239190000|2022-06-14 20:39:50|1188.1|1182.7|1188.42|1183.02|1188.64|1183.24|1188.08|1182.68|34
1655239200000|2022-06-14 20:40:00|1188.34|1182.94|1188.22|1182.82|1189.23|1183.83|1187.99|1182.59|38
1655239210000|2022-06-14 20:40:10|1188|1182.6|1187.57|1182.17|1188.12|1182.72|1187.53|1182.13|33
1655239220000|2022-06-14 20:40:20|1187.62|1182.22|1187.31|1181.91|1187.62|1182.22|1186.67|1181.27|37
1655239230000|2022-06-14 20:40:30|1187.17|1181.77|1187.07|1181.67|1187.33|1181.93|1186.79|1181.39|34
1655239240000|2022-06-14 20:40:40|1187.06|1181.66|1186.52|1181.12|1187.15|1181.75|1186.39|1180.99|35
1655239250000|2022-06-14 20:40:50|1186.43|1181.03|1186.53|1181.13|1186.68|1181.28|1186.33|1180.93|36
1655239260000|2022-06-14 20:41:00|1186.49|1181.09|1185.9|1180.5|1187.19|1181.79|1185.51|1180.11|39
1655239270000|2022-06-14 20:41:10|1185.85|1180.45|1186.23|1180.83|1186.69|1181.29|1185.61|1180.21|39
1655239280000|2022-06-14 20:41:20|1186.31|1180.91|1186.33|1180.93|1186.49|1181.09|1185.67|1180.27|39
1655239290000|2022-06-14 20:41:30|1186.4|1181|1185.69|1180.29|1186.4|1181|1185.63|1180.23|34
1655239300000|2022-06-14 20:41:40|1185.79|1180.39|1184.96|1179.56|1185.8|1180.4|1184.74|1179.34|38
1655239310000|2022-06-14 20:41:50|1184.85|1179.45|1185.03|1179.63|1185.27|1179.87|1184.85|1179.45|38
1655239320000|2022-06-14 20:42:00|1184.98|1179.58|1185.67|1180.27|1185.96|1180.56|1184.98|1179.58|39
1655239330000|2022-06-14 20:42:10|1185.7|1180.3|1185.2|1179.8|1185.87|1180.47|1185.13|1179.73|39
1655239340000|2022-06-14 20:42:20|1185.18|1179.78|1186.33|1180.93|1186.33|1180.93|1185.13|1179.73|37
1655239350000|2022-06-14 20:42:30|1186.41|1181.01|1187.48|1182.08|1187.59|1182.19|1186.39|1180.99|37
1655239360000|2022-06-14 20:42:40|1187.49|1182.09|1186.05|1180.65|1187.49|1182.09|1185.87|1180.47|33
1655239370000|2022-06-14 20:42:50|1186.06|1180.66|1186.05|1180.65|1186.33|1180.93|1185.61|1180.21|34
1655239380000|2022-06-14 20:43:00|1186|1180.6|1186.31|1180.91|1187.02|1181.62|1185.69|1180.29|40
1655239390000|2022-06-14 20:43:10|1186.3|1180.9|1186.51|1181.11|1187.15|1181.75|1186.17|1180.77|37
1655239400000|2022-06-14 20:43:20|1186.12|1180.72|1186.08|1180.68|1186.26|1180.86|1185.8|1180.4|39
1655239410000|2022-06-14 20:43:30|1186.05|1180.65|1185.62|1180.22|1186.18|1180.78|1185.39|1179.99|40
1655239420000|2022-06-14 20:43:40|1185.68|1180.28|1184.72|1179.32|1185.97|1180.57|1184.7|1179.3|36
1655239430000|2022-06-14 20:43:50|1184.48|1179.08|1184.78|1179.38|1184.9|1179.5|1184.24|1178.84|36
1655239440000|2022-06-14 20:44:00|1184.63|1179.23|1184.47|1179.07|1185.44|1180.04|1184.29|1178.89|36
1655239450000|2022-06-14 20:44:10|1184.6|1179.2|1184.75|1179.35|1184.75|1179.35|1184.09|1178.69|35
1655239460000|2022-06-14 20:44:20|1184.76|1179.36|1185.48|1180.08|1185.67|1180.27|1184.68|1179.28|35
1655239470000|2022-06-14 20:44:30|1185.47|1180.07|1185.16|1179.76|1185.54|1180.14|1184.82|1179.42|34
1655239480000|2022-06-14 20:44:40|1185.14|1179.74|1185.48|1180.08|1185.68|1180.28|1184.94|1179.54|35
1655239490000|2022-06-14 20:44:50|1185.35|1179.95|1184.23|1178.83|1185.73|1180.33|1183.79|1178.39|36
1655239500000|2022-06-14 20:45:00|1184.32|1178.92|1184.24|1178.84|1184.72|1179.32|1183.83|1178.43|35
1655239510000|2022-06-14 20:45:10|1184.2|1178.8|1185.17|1179.77|1185.17|1179.77|1183.91|1178.51|32
1655239520000|2022-06-14 20:45:20|1185.15|1179.75|1185.89|1180.49|1185.9|1180.5|1185.03|1179.63|37
1655239530000|2022-06-14 20:45:30|1185.9|1180.5|1186.7|1181.3|1186.7|1181.3|1185.9|1180.5|28
1655239540000|2022-06-14 20:45:40|1186.71|1181.31|1186.94|1181.54|1187.04|1181.64|1186.62|1181.22|20
1655239550000|2022-06-14 20:45:50|1186.58|1181.18|1183.89|1178.49|1186.65|1181.25|1183.51|1178.11|36
1655239560000|2022-06-14 20:46:00|1183.86|1178.46|1186.54|1181.14|1186.72|1181.32|1183.74|1178.34|40
1655239570000|2022-06-14 20:46:10|1186.63|1181.23|1187.33|1181.93|1187.33|1181.93|1186.46|1181.06|32
1655239580000|2022-06-14 20:46:20|1187.19|1181.79|1187.43|1182.03|1187.7|1182.3|1186.61|1181.21|37
1655239590000|2022-06-14 20:46:30|1187.58|1182.18|1187.93|1182.53|1188.12|1182.72|1187.44|1182.04|37
1655239600000|2022-06-14 20:46:40|1187.53|1182.13|1187.75|1182.35|1187.89|1182.49|1187.39|1181.99|35
1655239610000|2022-06-14 20:46:50|1187.78|1182.38|1187.97|1182.57|1188.07|1182.67|1187.77|1182.37|31
1655239620000|2022-06-14 20:47:00|1187.99|1182.59|1187.43|1182.03|1188.05|1182.65|1186.84|1181.44|28
1655239630000|2022-06-14 20:47:10|1187.4|1182|1187.75|1182.35|1187.99|1182.59|1187.28|1181.88|34
1655239640000|2022-06-14 20:47:20|1187.76|1182.36|1186.24|1180.84|1187.92|1182.52|1186.24|1180.84|35
1655239650000|2022-06-14 20:47:30|1186.51|1181.11|1188.16|1182.76|1188.16|1182.76|1186.42|1181.02|36
1655239660000|2022-06-14 20:47:40|1187.85|1182.45|1187.83|1182.43|1188.19|1182.79|1187.28|1181.88|36
1655239670000|2022-06-14 20:47:50|1187.9|1182.5|1187.38|1181.98|1188.01|1182.61|1187.03|1181.63|37
1655239680000|2022-06-14 20:48:00|1187.39|1181.99|1186.66|1181.26|1188.13|1182.73|1186.62|1181.22|37
1655239690000|2022-06-14 20:48:10|1186.84|1181.44|1185.96|1180.56|1186.87|1181.47|1185.84|1180.44|36
1655239700000|2022-06-14 20:48:20|1186.04|1180.64|1184.84|1179.44|1186.04|1180.64|1184.58|1179.18|35
1655239710000|2022-06-14 20:48:30|1184.87|1179.47|1184.33|1178.93|1184.9|1179.5|1183.87|1178.47|37
1655239720000|2022-06-14 20:48:40|1184.41|1179.01|1184.51|1179.11|1184.75|1179.35|1184.28|1178.88|36
1655239730000|2022-06-14 20:48:50|1184.48|1179.08|1184.91|1179.51|1185.09|1179.69|1183.99|1178.59|38
1655239740000|2022-06-14 20:49:00|1184.89|1179.49|1186.04|1180.64|1186.04|1180.64|1184.77|1179.37|37
1655239750000|2022-06-14 20:49:10|1185.9|1180.5|1185.83|1180.43|1186.45|1181.05|1185.48|1180.08|35
1655239760000|2022-06-14 20:49:20|1185.82|1180.42|1185.27|1179.87|1186.06|1180.66|1185.19|1179.79|36
1655239770000|2022-06-14 20:49:30|1185.28|1179.88|1185.8|1180.4|1185.82|1180.42|1185.11|1179.71|34
1655239780000|2022-06-14 20:49:40|1185.81|1180.41|1185.86|1180.46|1186.05|1180.65|1185.74|1180.34|22
1655239790000|2022-06-14 20:49:50|1186.02|1180.62|1185.92|1180.52|1186.12|1180.72|1185.65|1180.25|23
1655239800000|2022-06-14 20:50:00|1185.87|1180.47|1187.38|1181.98|1187.38|1181.98|1185.76|1180.36|15
1655239810000|2022-06-14 20:50:10|1187.37|1181.97|1189.9|1184.5|1189.9|1184.5|1187.37|1181.97|35
1655239820000|2022-06-14 20:50:20|1190.28|1184.88|1193|1187.6|1193.48|1188.08|1190.28|1184.88|38
1655239830000|2022-06-14 20:50:30|1193.05|1187.65|1192.51|1187.11|1193.19|1187.79|1191.63|1186.23|39
1655239840000|2022-06-14 20:50:40|1192.49|1187.09|1191.29|1185.89|1192.49|1187.09|1191.29|1185.89|40
1655239850000|2022-06-14 20:50:50|1191.18|1185.78|1192.58|1187.18|1192.58|1187.18|1190.97|1185.57|34
1655239860000|2022-06-14 20:51:00|1192.64|1187.24|1190.84|1185.44|1193.02|1187.62|1189.83|1184.43|35
1655239870000|2022-06-14 20:51:10|1190.75|1185.35|1191.07|1185.67|1192.04|1186.64|1190.39|1184.99|39
1655239880000|2022-06-14 20:51:20|1190.99|1185.59|1190.98|1185.58|1191.99|1186.59|1190.86|1185.46|39
1655239890000|2022-06-14 20:51:30|1190.8|1185.4|1190.65|1185.25|1191.23|1185.83|1190.49|1185.09|37
1655239900000|2022-06-14 20:51:40|1190.49|1185.09|1189.84|1184.44|1190.53|1185.13|1189.38|1183.98|35
1655239910000|2022-06-14 20:51:50|1189.82|1184.42|1188.81|1183.41|1190.04|1184.64|1188.78|1183.38|39
1655239920000|2022-06-14 20:52:00|1189.16|1183.76|1189.56|1184.16|1189.56|1184.16|1188.65|1183.25|36
1655239930000|2022-06-14 20:52:10|1189.68|1184.28|1189.45|1184.05|1190.41|1185.01|1189.03|1183.63|39
1655239940000|2022-06-14 20:52:20|1189.59|1184.19|1189.79|1184.39|1190.83|1185.43|1189.53|1184.13|38
1655239950000|2022-06-14 20:52:30|1189.93|1184.53|1191.35|1185.95|1191.35|1185.95|1189.84|1184.44|38
1655239960000|2022-06-14 20:52:40|1191.32|1185.92|1190.11|1184.71|1191.35|1185.95|1190.11|1184.71|35
1655239970000|2022-06-14 20:52:50|1190.28|1184.88|1190|1184.6|1190.92|1185.52|1189.94|1184.54|36
1655239980000|2022-06-14 20:53:00|1190.06|1184.66|1191.2|1185.8|1191.25|1185.85|1190|1184.6|37
1655239990000|2022-06-14 20:53:10|1191.32|1185.92|1192.3|1186.9|1192.3|1186.9|1191.03|1185.63|34
1655240000000|2022-06-14 20:53:20|1192.34|1186.94|1191.42|1186.02|1192.44|1187.04|1191.42|1186.02|38
1655240010000|2022-06-14 20:53:30|1191.43|1186.03|1191.12|1185.72|1192|1186.6|1191.09|1185.69|39
1655240020000|2022-06-14 20:53:40|1191.25|1185.85|1192.41|1187.01|1192.41|1187.01|1191.25|1185.85|37
1655240030000|2022-06-14 20:53:50|1192.57|1187.17|1193.22|1187.82|1193.5|1188.1|1192.51|1187.11|35
1655240040000|2022-06-14 20:54:00|1193.19|1187.79|1193.35|1187.95|1193.52|1188.12|1192.92|1187.52|35
1655240050000|2022-06-14 20:54:10|1193.47|1188.07|1190.15|1184.75|1193.69|1188.29|1190.15|1184.75|38
1655240060000|2022-06-14 20:54:20|1189.68|1184.28|1188.89|1183.49|1190.96|1185.56|1188.89|1183.49|38
1655240070000|2022-06-14 20:54:30|1188.82|1183.42|1189.96|1184.56|1189.96|1184.56|1188.82|1183.42|39
1655240080000|2022-06-14 20:54:40|1190.15|1184.75|1189.72|1184.32|1190.15|1184.75|1189.31|1183.91|38
1655240090000|2022-06-14 20:54:50|1189.69|1184.29|1189.6|1184.2|1189.73|1184.33|1188.97|1183.57|39
1655240100000|2022-06-14 20:55:00|1189.62|1184.22|1190.11|1184.71|1190.9|1185.5|1189.56|1184.16|38
1655240110000|2022-06-14 20:55:10|1189.8|1184.4|1189.23|1183.83|1189.87|1184.47|1188.9|1183.5|37
1655240120000|2022-06-14 20:55:20|1189.41|1184.01|1189.07|1183.67|1189.88|1184.48|1188.78|1183.38|39
1655240130000|2022-06-14 20:55:30|1188.96|1183.56|1189.16|1183.76|1189.34|1183.94|1188.85|1183.45|31
1655240140000|2022-06-14 20:55:40|1189.22|1183.82|1189.51|1184.11|1189.61|1184.21|1189.15|1183.75|36
1655240150000|2022-06-14 20:55:50|1189.49|1184.09|1189.09|1183.69|1189.49|1184.09|1188.7|1183.3|34
1655240160000|2022-06-14 20:56:00|1188.75|1183.35|1188.91|1183.51|1189.06|1183.66|1188.75|1183.35|30
1655240170000|2022-06-14 20:56:10|1188.83|1183.43|1188.8|1183.4|1189.05|1183.65|1188.8|1183.4|27
1655240180000|2022-06-14 20:56:20|1188.82|1183.42|1188.8|1183.4|1188.95|1183.55|1188.7|1183.3|23
1655240190000|2022-06-14 20:56:30|1188.79|1183.39|1188.59|1183.19|1188.92|1183.52|1188.45|1183.05|30
1655240200000|2022-06-14 20:56:40|1188.53|1183.13|1188.16|1182.76|1188.56|1183.16|1188.13|1182.73|33
1655240210000|2022-06-14 20:56:50|1188.15|1182.75|1188.05|1182.65|1188.17|1182.77|1187.92|1182.52|25
1655240220000|2022-06-14 20:57:00|1188.03|1182.63|1188.23|1182.83|1188.32|1182.92|1188.03|1182.63|32
1655240230000|2022-06-14 20:57:10|1188.24|1182.84|1189.35|1183.95|1189.52|1184.12|1188.24|1182.84|34
1655240240000|2022-06-14 20:57:20|1189.36|1183.96|1189.61|1184.21|1189.61|1184.21|1189.16|1183.76|30
1655240250000|2022-06-14 20:57:30|1189.62|1184.22|1188.78|1183.38|1189.63|1184.23|1188.78|1183.38|31
1655240260000|2022-06-14 20:57:40|1188.88|1183.48|1189.03|1183.63|1189.43|1184.03|1188.55|1183.15|36
1655240270000|2022-06-14 20:57:50|1188.93|1183.53|1189.21|1183.81|1189.39|1183.99|1188.75|1183.35|28
1655240280000|2022-06-14 20:58:00|1189.19|1183.79|1190.43|1185.03|1190.9|1185.5|1189.09|1183.69|32
1655240290000|2022-06-14 20:58:10|1190.45|1185.05|1191.79|1186.39|1191.84|1186.44|1190.45|1185.05|37
1655240300000|2022-06-14 20:58:20|1191.83|1186.43|1191.22|1185.82|1191.91|1186.51|1191.04|1185.64|32
1655240310000|2022-06-14 20:58:30|1191.26|1185.86|1190.96|1185.56|1191.38|1185.98|1190.84|1185.44|36
1655240320000|2022-06-14 20:58:40|1190.86|1185.46|1191.22|1185.82|1191.27|1185.87|1190.6|1185.2|32
1655240330000|2022-06-14 20:58:50|1191.25|1185.85|1191.34|1185.94|1191.38|1185.98|1191.25|1185.85|32
1655240340000|2022-06-14 20:59:00|1191.3|1185.9|1190.52|1185.12|1191.37|1185.97|1190.33|1184.93|35
1655240350000|2022-06-14 20:59:10|1190.48|1185.08|1190.37|1184.97|1190.76|1185.36|1190.23|1184.83|30
1655240360000|2022-06-14 20:59:20|1190.38|1184.98|1190.23|1184.83|1190.4|1185|1189.64|1184.24|36
1655240370000|2022-06-14 20:59:30|1190.18|1184.78|1190.26|1184.86|1190.26|1184.86|1190.03|1184.63|27
1655240380000|2022-06-14 20:59:40|1190.25|1184.85|1189.85|1184.45|1190.25|1184.85|1189.83|1184.43|30
1655240390000|2022-06-14 20:59:50|1189.87|1184.47|1190.52|1185.12|1190.52|1185.12|1189.69|1184.29|37
1655240400000|2022-06-14 21:00:00|1190.51|1185.11|1190.64|1185.24|1190.74|1185.34|1190.17|1184.77|37
1655240410000|2022-06-14 21:00:10|1190.63|1185.23|1190.31|1184.91|1190.7|1185.3|1190.31|1184.91|29
1655240420000|2022-06-14 21:00:20|1190.32|1184.92|1193.28|1187.88|1193.29|1187.89|1190.28|1184.88|34
1655240430000|2022-06-14 21:00:30|1193.42|1188.02|1193.33|1187.93|1193.94|1188.54|1192.42|1187.02|38
1655240440000|2022-06-14 21:00:40|1193.28|1187.88|1193.59|1188.19|1193.77|1188.37|1192.96|1187.56|37
1655240450000|2022-06-14 21:00:50|1193.42|1188.02|1194.09|1188.69|1194.25|1188.85|1193.4|1188|38
1655240460000|2022-06-14 21:01:00|1194.07|1188.67|1194.46|1189.06|1194.46|1189.06|1193.71|1188.31|32
1655240470000|2022-06-14 21:01:10|1194.44|1189.04|1194.55|1189.15|1194.72|1189.32|1194.44|1189.04|27
1655240480000|2022-06-14 21:01:20|1194.46|1189.06|1194.16|1188.76|1194.46|1189.06|1194.16|1188.76|35
1655240490000|2022-06-14 21:01:30|1194.18|1188.78|1193.76|1188.36|1194.18|1188.78|1193.73|1188.33|23
1655240500000|2022-06-14 21:01:40|1193.78|1188.38|1193.24|1187.84|1193.79|1188.39|1193.19|1187.79|30
1655240510000|2022-06-14 21:01:50|1193.21|1187.81|1192.81|1187.41|1193.39|1187.99|1192.75|1187.35|37
1655240520000|2022-06-14 21:02:00|1192.91|1187.51|1192.56|1187.16|1192.96|1187.56|1192.46|1187.06|31
1655240530000|2022-06-14 21:02:10|1192.52|1187.12|1192.15|1186.75|1192.58|1187.18|1192.13|1186.73|32
1655240540000|2022-06-14 21:02:20|1192.11|1186.71|1192.66|1187.26|1192.66|1187.26|1192.05|1186.65|38
1655240550000|2022-06-14 21:02:30|1192.65|1187.25|1193.13|1187.73|1193.22|1187.82|1192.53|1187.13|29
1655240560000|2022-06-14 21:02:40|1193.16|1187.76|1193.44|1188.04|1193.44|1188.04|1193.04|1187.64|26
1655240570000|2022-06-14 21:02:50|1193.42|1188.02|1193.56|1188.16|1193.99|1188.59|1193.35|1187.95|33
1655240580000|2022-06-14 21:03:00|1193.54|1188.14|1194.04|1188.64|1194.07|1188.67|1193.54|1188.14|31
1655240590000|2022-06-14 21:03:10|1193.93|1188.53|1194.43|1189.03|1194.59|1189.19|1193.91|1188.51|31
1655240600000|2022-06-14 21:03:20|1194.47|1189.07|1194.65|1189.25|1194.77|1189.37|1194.43|1189.03|28
1655240610000|2022-06-14 21:03:30|1194.68|1189.28|1194.25|1188.85|1194.78|1189.38|1194.23|1188.83|32
1655240620000|2022-06-14 21:03:40|1194.24|1188.84|1193.51|1188.11|1194.24|1188.84|1193.45|1188.05|31
1655240630000|2022-06-14 21:03:50|1193.48|1188.08|1193.53|1188.13|1193.63|1188.23|1193.48|1188.08|26
1655240640000|2022-06-14 21:04:00|1193.51|1188.11|1193.27|1187.87|1193.52|1188.12|1193.18|1187.78|20
1655240650000|2022-06-14 21:04:10|1193.28|1187.88|1192.85|1187.45|1193.28|1187.88|1192.85|1187.45|29
1655240660000|2022-06-14 21:04:20|1192.69|1187.29|1193.17|1187.77|1193.29|1187.89|1192.43|1187.03|30
1655240670000|2022-06-14 21:04:30|1193.24|1187.84|1193.93|1188.53|1194.01|1188.61|1193.24|1187.84|30
1655240680000|2022-06-14 21:04:40|1193.92|1188.52|1193.88|1188.48|1194.1|1188.7|1193.85|1188.45|23
1655240690000|2022-06-14 21:04:50|1193.86|1188.46|1194.28|1188.88|1194.28|1188.88|1193.77|1188.37|34
1655240700000|2022-06-14 21:05:00|1194.27|1188.87|1193.85|1188.45|1194.27|1188.87|1193.42|1188.02|32
1655240710000|2022-06-14 21:05:10|1193.84|1188.44|1193.84|1188.44|1193.84|1188.44|1193.54|1188.14|27
1655240720000|2022-06-14 21:05:20|1193.83|1188.43|1193.34|1187.94|1193.95|1188.55|1193.34|1187.94|26
1655240730000|2022-06-14 21:05:30|1193.31|1187.91|1193.3|1187.9|1193.4|1188|1193.15|1187.75|30
1655240740000|2022-06-14 21:05:40|1193.31|1187.91|1194.95|1189.55|1194.95|1189.55|1193.3|1187.9|31
1655240750000|2022-06-14 21:05:50|1194.96|1189.56|1195.16|1189.76|1195.16|1189.76|1194.4|1189|29
1655240760000|2022-06-14 21:06:00|1195.18|1189.78|1194.97|1189.57|1195.18|1189.78|1194.78|1189.38|30
1655240770000|2022-06-14 21:06:10|1194.99|1189.59|1194.91|1189.51|1194.99|1189.59|1194.91|1189.51|24
1655240780000|2022-06-14 21:06:20|1194.53|1189.13|1191.33|1185.93|1194.62|1189.22|1191.33|1185.93|38
1655240790000|2022-06-14 21:06:30|1191.16|1185.76|1190.93|1185.53|1191.44|1186.04|1190.7|1185.3|36
1655240800000|2022-06-14 21:06:40|1190.97|1185.57|1190.04|1184.64|1191.13|1185.73|1189.85|1184.45|34
1655240810000|2022-06-14 21:06:50|1189.94|1184.54|1190.42|1185.02|1190.51|1185.11|1189.92|1184.52|37
1655240820000|2022-06-14 21:07:00|1190.02|1184.62|1190.66|1185.26|1190.66|1185.26|1190.02|1184.62|33
1655240830000|2022-06-14 21:07:10|1190.69|1185.29|1190.19|1184.79|1190.73|1185.33|1190.19|1184.79|29
1655240840000|2022-06-14 21:07:20|1190.23|1184.83|1190.34|1184.94|1190.57|1185.17|1190.06|1184.66|33
1655240850000|2022-06-14 21:07:30|1190.35|1184.95|1190.38|1184.98|1190.76|1185.36|1190.34|1184.94|35
1655240860000|2022-06-14 21:07:40|1190.34|1184.94|1189.78|1184.38|1190.39|1184.99|1189.73|1184.33|38
1655240870000|2022-06-14 21:07:50|1189.73|1184.33|1189.73|1184.33|1189.76|1184.36|1189.54|1184.14|29
1655240880000|2022-06-14 21:08:00|1189.75|1184.35|1190.32|1184.92|1190.63|1185.23|1189.75|1184.35|34
1655240890000|2022-06-14 21:08:10|1190.24|1184.84|1191.25|1185.85|1191.25|1185.85|1190.16|1184.76|37
1655240900000|2022-06-14 21:08:20|1191.31|1185.91|1191.55|1186.15|1191.57|1186.17|1191.31|1185.91|33
1655240910000|2022-06-14 21:08:30|1191.53|1186.13|1191.43|1186.03|1191.6|1186.2|1191.38|1185.98|19
1655240920000|2022-06-14 21:08:40|1191.42|1186.02|1190.58|1185.18|1191.5|1186.1|1190.58|1185.18|33
1655240930000|2022-06-14 21:08:50|1190.55|1185.15|1190.17|1184.77|1190.55|1185.15|1190.12|1184.72|37
1655240940000|2022-06-14 21:09:00|1190.16|1184.76|1189.82|1184.42|1190.18|1184.78|1189.75|1184.35|31
1655240950000|2022-06-14 21:09:10|1189.81|1184.41|1189.31|1183.91|1189.81|1184.41|1189.12|1183.72|28
1655240960000|2022-06-14 21:09:20|1189.45|1184.05|1190.02|1184.62|1190.11|1184.71|1189.45|1184.05|33
1655240970000|2022-06-14 21:09:30|1190.03|1184.63|1190.27|1184.87|1190.42|1185.02|1190.02|1184.62|34
1655240980000|2022-06-14 21:09:40|1190.26|1184.86|1189.72|1184.32|1190.39|1184.99|1189.72|1184.32|30
1655240990000|2022-06-14 21:09:50|1189.65|1184.25|1189.6|1184.2|1189.88|1184.48|1189.47|1184.07|31
1655241000000|2022-06-14 21:10:00|1189.64|1184.24|1189.01|1183.61|1189.78|1184.38|1189.01|1183.61|39
1655241010000|2022-06-14 21:10:10|1188.92|1183.52|1188.66|1183.26|1189.04|1183.64|1188.23|1182.83|37
1655241020000|2022-06-14 21:10:20|1188.58|1183.18|1188.87|1183.47|1188.89|1183.49|1188.49|1183.09|29
1655241030000|2022-06-14 21:10:30|1188.86|1183.46|1188.7|1183.3|1188.89|1183.49|1188.43|1183.03|37
1655241040000|2022-06-14 21:10:40|1188.69|1183.29|1188.65|1183.25|1189.01|1183.61|1188.52|1183.12|37
1655241050000|2022-06-14 21:10:50|1188.68|1183.28|1188.57|1183.17|1188.83|1183.43|1188.57|1183.17|31
1655241060000|2022-06-14 21:11:00|1188.56|1183.16|1188.4|1183|1188.61|1183.21|1188.36|1182.96|28
1655241070000|2022-06-14 21:11:10|1188.43|1183.03|1188.01|1182.61|1188.48|1183.08|1188.01|1182.61|31
1655241080000|2022-06-14 21:11:20|1188.02|1182.62|1188.21|1182.81|1188.21|1182.81|1187.98|1182.58|22
1655241090000|2022-06-14 21:11:30|1188.2|1182.8|1188.09|1182.69|1188.25|1182.85|1188.09|1182.69|19
1655241100000|2022-06-14 21:11:40|1188.12|1182.72|1188.13|1182.73|1188.21|1182.81|1187.98|1182.58|28
1655241110000|2022-06-14 21:11:50|1188.15|1182.75|1188.9|1183.5|1188.9|1183.5|1188.11|1182.71|25
1655241120000|2022-06-14 21:12:00|1188.83|1183.43|1187.93|1182.53|1188.88|1183.48|1187.93|1182.53|35
1655241130000|2022-06-14 21:12:10|1188.26|1182.86|1187.86|1182.46|1188.4|1183|1187.8|1182.4|36
1655241140000|2022-06-14 21:12:20|1187.99|1182.59|1187.75|1182.35|1188.16|1182.76|1187.75|1182.35|37
1655241150000|2022-06-14 21:12:30|1187.84|1182.44|1187.77|1182.37|1187.9|1182.5|1187.73|1182.33|33
1655241160000|2022-06-14 21:12:40|1187.69|1182.29|1187.39|1181.99|1187.77|1182.37|1187.39|1181.99|30
1655241170000|2022-06-14 21:12:50|1187.37|1181.97|1187.02|1181.62|1187.61|1182.21|1186.93|1181.53|38
1655241180000|2022-06-14 21:13:00|1187.06|1181.66|1187.08|1181.68|1187.27|1181.87|1186.95|1181.55|35
1655241190000|2022-06-14 21:13:10|1187.03|1181.63|1187.05|1181.65|1187.4|1182|1187.02|1181.62|38
1655241200000|2022-06-14 21:13:20|1187.08|1181.68|1187.41|1182.01|1187.42|1182.02|1187.06|1181.66|37
1655241210000|2022-06-14 21:13:30|1187.44|1182.04|1187.65|1182.25|1187.65|1182.25|1187.41|1182.01|18
1655241220000|2022-06-14 21:13:40|1187.64|1182.24|1188.3|1182.9|1188.3|1182.9|1187.64|1182.24|28
1655241230000|2022-06-14 21:13:50|1188.26|1182.86|1189.54|1184.14|1189.54|1184.14|1188.26|1182.86|29
1655241240000|2022-06-14 21:14:00|1189.49|1184.09|1191.06|1185.66|1191.06|1185.66|1189.38|1183.98|28
1655241250000|2022-06-14 21:14:10|1191.01|1185.61|1190.51|1185.11|1191.01|1185.61|1190.42|1185.02|10
1655241260000|2022-06-14 21:14:20|1190.56|1185.16|1190.64|1185.24|1190.79|1185.39|1190.44|1185.04|23
1655241270000|2022-06-14 21:14:30|1190.62|1185.22|1189.9|1184.5|1190.75|1185.35|1189.89|1184.49|34
1655241280000|2022-06-14 21:14:40|1189.92|1184.52|1189.15|1183.75|1189.96|1184.56|1189.15|1183.75|35
1655241290000|2022-06-14 21:14:50|1189.12|1183.72|1189.23|1183.83|1189.3|1183.9|1189.12|1183.72|31
1655241300000|2022-06-14 21:15:00|1189.2|1183.8|1189.87|1184.47|1189.95|1184.55|1189.2|1183.8|32
1655241310000|2022-06-14 21:15:10|1189.9|1184.5|1190.02|1184.62|1190.07|1184.67|1189.9|1184.5|28
1655241320000|2022-06-14 21:15:20|1190.05|1184.65|1189.82|1184.42|1190.08|1184.68|1189.81|1184.41|29
1655241330000|2022-06-14 21:15:30|1189.83|1184.43|1189.81|1184.41|1189.89|1184.49|1189.79|1184.39|31
1655241340000|2022-06-14 21:15:40|1189.84|1184.44|1189.42|1184.02|1189.9|1184.5|1189.37|1183.97|23
1655241350000|2022-06-14 21:15:50|1189.41|1184.01|1188.07|1182.67|1189.41|1184.01|1187.95|1182.55|32
1655241360000|2022-06-14 21:16:00|1188.11|1182.71|1188.55|1183.15|1188.55|1183.15|1188.11|1182.71|27
1655241370000|2022-06-14 21:16:10|1188.56|1183.16|1188.57|1183.17|1188.81|1183.41|1188.56|1183.16|23
1655241380000|2022-06-14 21:16:20|1188.6|1183.2|1188.38|1182.98|1188.61|1183.21|1188.08|1182.68|28
1655241390000|2022-06-14 21:16:30|1188.31|1182.91|1188.46|1183.06|1188.53|1183.13|1188.31|1182.91|32
1655241400000|2022-06-14 21:16:40|1188.62|1183.22|1188.78|1183.38|1188.94|1183.54|1188.62|1183.22|37
1655241410000|2022-06-14 21:16:50|1188.87|1183.47|1188.94|1183.54|1189.13|1183.73|1188.82|1183.42|33
1655241420000|2022-06-14 21:17:00|1188.96|1183.56|1188.51|1183.11|1189.05|1183.65|1188.51|1183.11|26
1655241430000|2022-06-14 21:17:10|1188.29|1182.89|1187.77|1182.37|1188.29|1182.89|1187.77|1182.37|34
1655241440000|2022-06-14 21:17:20|1187.81|1182.41|1187.57|1182.17|1187.94|1182.54|1187.57|1182.17|30
1655241450000|2022-06-14 21:17:30|1187.67|1182.27|1187.74|1182.34|1187.97|1182.57|1187.49|1182.09|35
1655241460000|2022-06-14 21:17:40|1187.78|1182.38|1188.45|1183.05|1188.45|1183.05|1187.73|1182.33|34
1655241470000|2022-06-14 21:17:50|1188.44|1183.04|1189.11|1183.71|1189.11|1183.71|1188.44|1183.04|27
1655241480000|2022-06-14 21:18:00|1189.04|1183.64|1189.28|1183.88|1189.28|1183.88|1188.99|1183.59|14
1655241490000|2022-06-14 21:18:10|1189.27|1183.87|1188.73|1183.33|1189.37|1183.97|1188.73|1183.33|18
1655241500000|2022-06-14 21:18:20|1188.74|1183.34|1188.42|1183.02|1188.74|1183.34|1188.42|1183.02|27
1655241510000|2022-06-14 21:18:30|1188.48|1183.08|1187.72|1182.32|1188.48|1183.08|1187.71|1182.31|26
1655241520000|2022-06-14 21:18:40|1187.73|1182.33|1185.91|1180.51|1187.73|1182.33|1185.69|1180.29|30
1655241530000|2022-06-14 21:18:50|1185.89|1180.49|1186.29|1180.89|1186.31|1180.91|1185.86|1180.46|34
1655241540000|2022-06-14 21:19:00|1186.31|1180.91|1186.15|1180.75|1186.45|1181.05|1186.15|1180.75|38
1655241550000|2022-06-14 21:19:10|1186.14|1180.74|1185.85|1180.45|1186.24|1180.84|1185.82|1180.42|32
1655241560000|2022-06-14 21:19:20|1185.99|1180.59|1185.73|1180.33|1186.01|1180.61|1185.61|1180.21|36
1655241570000|2022-06-14 21:19:30|1185.7|1180.3|1184.9|1179.5|1185.86|1180.46|1183.8|1178.4|34
1655241580000|2022-06-14 21:19:40|1184.89|1179.49|1184.42|1179.02|1185.37|1179.97|1184.39|1178.99|38
1655241590000|2022-06-14 21:19:50|1184.71|1179.31|1184.48|1179.08|1184.79|1179.39|1184.14|1178.74|37
1655241600000|2022-06-14 21:20:00|1184.51|1179.11|1184.44|1179.04|1184.56|1179.16|1184.14|1178.74|39
1655241610000|2022-06-14 21:20:10|1184.51|1179.11|1182.62|1177.22|1184.54|1179.14|1182.62|1177.22|39
1655241620000|2022-06-14 21:20:20|1182.71|1177.31|1181.14|1175.74|1182.71|1177.31|1180.47|1175.07|40
1655241630000|2022-06-14 21:20:30|1181.13|1175.73|1180.81|1175.41|1181.26|1175.86|1180.81|1175.41|37
1655241640000|2022-06-14 21:20:40|1180.75|1175.35|1180.79|1175.39|1181.09|1175.69|1180.22|1174.82|36
1655241650000|2022-06-14 21:20:50|1180.66|1175.26|1179.74|1174.34|1180.76|1175.36|1179.49|1174.09|40
1655241660000|2022-06-14 21:21:00|1179.8|1174.4|1179|1173.6|1180.55|1175.15|1178.86|1173.46|40
1655241670000|2022-06-14 21:21:10|1178.64|1173.24|1176.2|1170.8|1179.86|1174.46|1176.2|1170.8|37
1655241680000|2022-06-14 21:21:20|1175.92|1170.52|1175.28|1169.88|1176.29|1170.89|1175.28|1169.88|40
1655241690000|2022-06-14 21:21:30|1175.39|1169.99|1174.75|1169.35|1175.39|1169.99|1173.98|1168.58|36
1655241700000|2022-06-14 21:21:40|1174.78|1169.38|1175.16|1169.76|1175.64|1170.24|1174.09|1168.69|38
1655241710000|2022-06-14 21:21:50|1175.13|1169.73|1175.6|1170.2|1175.78|1170.38|1175.01|1169.61|36
1655241720000|2022-06-14 21:22:00|1175.47|1170.07|1176.56|1171.16|1176.78|1171.38|1175.45|1170.05|37
1655241730000|2022-06-14 21:22:10|1176.47|1171.07|1175.07|1169.67|1176.95|1171.55|1175.07|1169.67|35
1655241740000|2022-06-14 21:22:20|1175.16|1169.76|1173.31|1167.91|1175.17|1169.77|1172.81|1167.41|40
1655241750000|2022-06-14 21:22:30|1173.41|1168.01|1173|1167.6|1173.48|1168.08|1172.41|1167.01|38
1655241760000|2022-06-14 21:22:40|1172.5|1167.1|1172.43|1167.03|1172.95|1167.55|1172.39|1166.99|34
1655241770000|2022-06-14 21:22:50|1172.44|1167.04|1172.46|1167.06|1172.46|1167.06|1172.17|1166.77|30
1655241780000|2022-06-14 21:23:00|1172.44|1167.04|1169.79|1164.39|1172.44|1167.04|1169.79|1164.39|31
1655241790000|2022-06-14 21:23:10|1169.65|1164.25|1167.63|1162.23|1169.65|1164.25|1166.11|1160.71|38
1655241800000|2022-06-14 21:23:20|1167.67|1162.27|1166.85|1161.45|1167.75|1162.35|1166.82|1161.42|35
1655241810000|2022-06-14 21:23:30|1166.84|1161.44|1165.82|1160.42|1166.84|1161.44|1165.82|1160.42|35
1655241820000|2022-06-14 21:23:40|1165.69|1160.29|1164.44|1159.04|1166.12|1160.72|1164.23|1158.83|37
1655241830000|2022-06-14 21:23:50|1164.48|1159.08|1164.89|1159.49|1164.95|1159.55|1164.13|1158.73|40
1655241840000|2022-06-14 21:24:00|1164.9|1159.5|1164.33|1158.93|1164.92|1159.52|1164.14|1158.74|39
1655241850000|2022-06-14 21:24:10|1164.23|1158.83|1163|1157.6|1164.23|1158.83|1163|1157.6|35
1655241860000|2022-06-14 21:24:20|1163.15|1157.75|1165.48|1160.08|1165.48|1160.08|1162.91|1157.51|37
1655241870000|2022-06-14 21:24:30|1165.28|1159.88|1165.47|1160.07|1166.2|1160.8|1165.28|1159.88|36
1655241880000|2022-06-14 21:24:40|1165.42|1160.02|1165.05|1159.65|1165.48|1160.08|1164.86|1159.46|38
1655241890000|2022-06-14 21:24:50|1165.02|1159.62|1164.25|1158.85|1165.02|1159.62|1164.25|1158.85|31
1655241900000|2022-06-14 21:25:00|1164.28|1158.88|1164.67|1159.27|1164.75|1159.35|1164.11|1158.71|39
1655241910000|2022-06-14 21:25:10|1164.69|1159.29|1164.08|1158.68|1164.77|1159.37|1164.01|1158.61|34
1655241920000|2022-06-14 21:25:20|1163.83|1158.43|1164.76|1159.36|1164.79|1159.39|1163.41|1158.01|37
1655241930000|2022-06-14 21:25:30|1164.77|1159.37|1166.59|1161.19|1166.75|1161.35|1164.74|1159.34|33
1655241940000|2022-06-14 21:25:40|1166.64|1161.24|1169.59|1164.19|1169.73|1164.33|1166.35|1160.95|36
1655241950000|2022-06-14 21:25:50|1169.58|1164.18|1170.75|1165.35|1171.98|1166.58|1169.58|1164.18|40
1655241960000|2022-06-14 21:26:00|1170.74|1165.34|1168.41|1163.01|1170.74|1165.34|1168.41|1163.01|37
1655241970000|2022-06-14 21:26:10|1168.6|1163.2|1166.91|1161.51|1168.69|1163.29|1166.89|1161.49|36
1655241980000|2022-06-14 21:26:20|1166.73|1161.33|1166.64|1161.24|1166.83|1161.43|1166.08|1160.68|35
1655241990000|2022-06-14 21:26:30|1166.65|1161.25|1168.81|1163.41|1168.87|1163.47|1166.59|1161.19|37
1655242000000|2022-06-14 21:26:40|1168.66|1163.26|1169.92|1164.52|1169.92|1164.52|1168.64|1163.24|38
1655242010000|2022-06-14 21:26:50|1169.71|1164.31|1169.39|1163.99|1169.76|1164.36|1169.23|1163.83|36
1655242020000|2022-06-14 21:27:00|1169.46|1164.06|1169.18|1163.78|1169.6|1164.2|1169.11|1163.71|37
1655242030000|2022-06-14 21:27:10|1169.13|1163.73|1167.3|1161.9|1169.27|1163.87|1167.18|1161.78|37
1655242040000|2022-06-14 21:27:20|1167.19|1161.79|1168.06|1162.66|1168.37|1162.97|1167.17|1161.77|37
1655242050000|2022-06-14 21:27:30|1167.93|1162.53|1168.01|1162.61|1168.22|1162.82|1167.72|1162.32|31
1655242060000|2022-06-14 21:27:40|1167.98|1162.58|1167.78|1162.38|1168.01|1162.61|1167.61|1162.21|32
1655242070000|2022-06-14 21:27:50|1167.83|1162.43|1167.86|1162.46|1168.11|1162.71|1167.72|1162.32|37
1655242080000|2022-06-14 21:28:00|1168.02|1162.62|1168.07|1162.67|1168.07|1162.67|1167.97|1162.57|24
1655242090000|2022-06-14 21:28:10|1168.08|1162.68|1167.7|1162.3|1168.08|1162.68|1167.43|1162.03|36
1655242100000|2022-06-14 21:28:20|1167.68|1162.28|1168.64|1163.24|1168.73|1163.33|1167.68|1162.28|35
1655242110000|2022-06-14 21:28:30|1168.59|1163.19|1168.49|1163.09|1168.76|1163.36|1168.28|1162.88|36
1655242120000|2022-06-14 21:28:40|1168.55|1163.15|1168.49|1163.09|1168.55|1163.15|1168.27|1162.87|26
1655242130000|2022-06-14 21:28:50|1168.5|1163.1|1168.54|1163.14|1168.65|1163.25|1168.37|1162.97|31
1655242140000|2022-06-14 21:29:00|1168.55|1163.15|1168.37|1162.97|1168.59|1163.19|1168.13|1162.73|30
1655242150000|2022-06-14 21:29:10|1168.38|1162.98|1168.66|1163.26|1168.7|1163.3|1168.2|1162.8|36
1655242160000|2022-06-14 21:29:20|1168.67|1163.27|1168.99|1163.59|1169.02|1163.62|1168.67|1163.27|25
1655242170000|2022-06-14 21:29:30|1169|1163.6|1168.76|1163.36|1169.01|1163.61|1168.74|1163.34|33
1655242180000|2022-06-14 21:29:40|1168.79|1163.39|1168.6|1163.2|1168.8|1163.4|1168.44|1163.04|29
1655242190000|2022-06-14 21:29:50|1168.56|1163.16|1168.42|1163.02|1168.57|1163.17|1168.39|1162.99|26
1655242200000|2022-06-14 21:30:00|1168.41|1163.01|1168.65|1163.25|1168.69|1163.29|1168.37|1162.97|28
1655242210000|2022-06-14 21:30:10|1168.62|1163.22|1169.36|1163.96|1169.45|1164.05|1168.62|1163.22|32
1655242220000|2022-06-14 21:30:20|1169.37|1163.97|1170.2|1164.8|1170.23|1164.83|1169.33|1163.93|36
1655242230000|2022-06-14 21:30:30|1170.28|1164.88|1170.87|1165.47|1170.89|1165.49|1170.28|1164.88|36
1655242240000|2022-06-14 21:30:40|1170.86|1165.46|1171.43|1166.03|1171.43|1166.03|1170.86|1165.46|31
1655242250000|2022-06-14 21:30:50|1171.3|1165.9|1171.62|1166.22|1171.75|1166.35|1171.19|1165.79|32
1655242260000|2022-06-14 21:31:00|1171.65|1166.25|1172.25|1166.85|1172.33|1166.93|1171.57|1166.17|34
1655242270000|2022-06-14 21:31:10|1172.12|1166.72|1172.15|1166.75|1172.27|1166.87|1172.1|1166.7|35
1655242280000|2022-06-14 21:31:20|1172.38|1166.98|1172.55|1167.15|1172.66|1167.26|1172.26|1166.86|33
1655242290000|2022-06-14 21:31:30|1172.64|1167.24|1172.64|1167.24|1172.84|1167.44|1172.38|1166.98|35
1655242300000|2022-06-14 21:31:40|1172.51|1167.11|1172.65|1167.25|1172.79|1167.39|1172.51|1167.11|34
1655242310000|2022-06-14 21:31:50|1172.59|1167.19|1172.79|1167.39|1172.9|1167.5|1172.49|1167.09|30
1655242320000|2022-06-14 21:32:00|1172.85|1167.45|1173.06|1167.66|1173.12|1167.72|1172.72|1167.32|37
1655242330000|2022-06-14 21:32:10|1173.12|1167.72|1174|1168.6|1174|1168.6|1173.04|1167.64|32
1655242340000|2022-06-14 21:32:20|1174.02|1168.62|1174.38|1168.98|1174.53|1169.13|1173.94|1168.54|36
1655242350000|2022-06-14 21:32:30|1174.42|1169.02|1175.02|1169.62|1175.13|1169.73|1174.33|1168.93|32
1655242360000|2022-06-14 21:32:40|1175.04|1169.64|1175.12|1169.72|1175.23|1169.83|1174.77|1169.37|35
1655242370000|2022-06-14 21:32:50|1175.09|1169.69|1175.22|1169.82|1175.38|1169.98|1175.02|1169.62|34
1655242380000|2022-06-14 21:33:00|1175.25|1169.85|1174.92|1169.52|1175.31|1169.91|1174.86|1169.46|35
1655242390000|2022-06-14 21:33:10|1174.9|1169.5|1173.3|1167.9|1175.04|1169.64|1173.3|1167.9|36
1655242400000|2022-06-14 21:33:20|1173.25|1167.85|1171.1|1165.7|1173.41|1168.01|1171.1|1165.7|39
1655242410000|2022-06-14 21:33:30|1171.2|1165.8|1170.67|1165.27|1171.39|1165.99|1170.67|1165.27|33
1655242420000|2022-06-14 21:33:40|1170.66|1165.26|1170.6|1165.2|1170.83|1165.43|1170.38|1164.98|32
1655242430000|2022-06-14 21:33:50|1170.54|1165.14|1170.52|1165.12|1170.61|1165.21|1170.44|1165.04|29
1655242440000|2022-06-14 21:34:00|1170.5|1165.1|1170.15|1164.75|1170.61|1165.21|1170.01|1164.61|33
1655242450000|2022-06-14 21:34:10|1170.08|1164.68|1169.88|1164.48|1170.15|1164.75|1169.51|1164.11|32
1655242460000|2022-06-14 21:34:20|1169.89|1164.49|1169.8|1164.4|1169.94|1164.54|1169.69|1164.29|23
1655242470000|2022-06-14 21:34:30|1169.82|1164.42|1169.47|1164.07|1170.15|1164.75|1169.31|1163.91|38
1655242480000|2022-06-14 21:34:40|1169.51|1164.11|1167.61|1162.21|1169.51|1164.11|1167.47|1162.07|38
1655242490000|2022-06-14 21:34:50|1167.53|1162.13|1164.58|1159.18|1167.53|1162.13|1164.44|1159.04|37
1655242500000|2022-06-14 21:35:00|1164.61|1159.21|1163.59|1158.19|1165.01|1159.61|1163.59|1158.19|36
1655242510000|2022-06-14 21:35:10|1163.34|1157.94|1162.95|1157.55|1163.62|1158.22|1162.95|1157.55|34
1655242520000|2022-06-14 21:35:20|1162.92|1157.52|1163.77|1158.37|1163.77|1158.37|1162.43|1157.03|36
1655242530000|2022-06-14 21:35:30|1163.97|1158.57|1167.44|1162.04|1167.68|1162.28|1163.97|1158.57|39
1655242540000|2022-06-14 21:35:40|1167.51|1162.11|1167.9|1162.5|1168.71|1163.31|1167.51|1162.11|38
1655242550000|2022-06-14 21:35:50|1168.04|1162.64|1165.42|1160.02|1168.08|1162.68|1165.37|1159.97|39
1655242560000|2022-06-14 21:36:00|1165.53|1160.13|1167.3|1161.9|1167.3|1161.9|1165.43|1160.03|37
1655242570000|2022-06-14 21:36:10|1167.38|1161.98|1168.06|1162.66|1168.15|1162.75|1167.38|1161.98|38
1655242580000|2022-06-14 21:36:20|1168.15|1162.75|1168.62|1163.22|1168.85|1163.45|1168.12|1162.72|35
1655242590000|2022-06-14 21:36:30|1168.64|1163.24|1168.9|1163.5|1169.62|1164.22|1168.64|1163.24|36
1655242600000|2022-06-14 21:36:40|1168.59|1163.19|1168.67|1163.27|1168.76|1163.36|1168.12|1162.72|37
1655242610000|2022-06-14 21:36:50|1168.7|1163.3|1169.17|1163.77|1169.17|1163.77|1168.62|1163.22|37
1655242620000|2022-06-14 21:37:00|1169.15|1163.75|1169.87|1164.47|1169.87|1164.47|1169.15|1163.75|35
1655242630000|2022-06-14 21:37:10|1169.91|1164.51|1169.31|1163.91|1170.1|1164.7|1169.31|1163.91|28
1655242640000|2022-06-14 21:37:20|1169.42|1164.02|1167.9|1162.5|1169.47|1164.07|1167.9|1162.5|39
1655242650000|2022-06-14 21:37:30|1167.83|1162.43|1167.72|1162.32|1167.94|1162.54|1167.51|1162.11|37
1655242660000|2022-06-14 21:37:40|1167.73|1162.33|1169.3|1163.9|1169.44|1164.04|1167.73|1162.33|36
1655242670000|2022-06-14 21:37:50|1169.27|1163.87|1169.2|1163.8|1169.42|1164.02|1169.16|1163.76|31
1655242680000|2022-06-14 21:38:00|1169.22|1163.82|1168.92|1163.52|1169.22|1163.82|1168.69|1163.29|32
1655242690000|2022-06-14 21:38:10|1168.87|1163.47|1169.03|1163.63|1169.24|1163.84|1168.73|1163.33|35
1655242700000|2022-06-14 21:38:20|1169.08|1163.68|1169.78|1164.38|1169.78|1164.38|1169.03|1163.63|36
1655242710000|2022-06-14 21:38:30|1169.83|1164.43|1169.93|1164.53|1170.04|1164.64|1169.69|1164.29|36
1655242720000|2022-06-14 21:38:40|1169.95|1164.55|1169.69|1164.29|1169.98|1164.58|1169.6|1164.2|34
1655242730000|2022-06-14 21:38:50|1169.7|1164.3|1169.73|1164.33|1169.89|1164.49|1169.68|1164.28|35
1655242740000|2022-06-14 21:39:00|1169.77|1164.37|1170.8|1165.4|1170.84|1165.44|1169.75|1164.35|32
1655242750000|2022-06-14 21:39:10|1170.75|1165.35|1171.1|1165.7|1171.1|1165.7|1170.67|1165.27|35
1655242760000|2022-06-14 21:39:20|1171.07|1165.67|1171.41|1166.01|1171.48|1166.08|1171.06|1165.66|32
1655242770000|2022-06-14 21:39:30|1171.4|1166|1170.22|1164.82|1171.4|1166|1170.15|1164.75|36
1655242780000|2022-06-14 21:39:40|1170.21|1164.81|1167.96|1162.56|1170.28|1164.88|1167.71|1162.31|40
1655242790000|2022-06-14 21:39:50|1167.95|1162.55|1168.19|1162.79|1168.32|1162.92|1167.91|1162.51|36
1655242800000|2022-06-14 21:40:00|1168.07|1162.67|1169.52|1164.12|1169.52|1164.12|1168.02|1162.62|33
1655242810000|2022-06-14 21:40:10|1169.55|1164.15|1170.35|1164.95|1170.49|1165.09|1169.55|1164.15|37
1655242820000|2022-06-14 21:40:20|1170.36|1164.96|1169.3|1163.9|1170.64|1165.24|1169.3|1163.9|30
1655242830000|2022-06-14 21:40:30|1169.35|1163.95|1170.7|1165.3|1170.7|1165.3|1169.35|1163.95|34
1655242840000|2022-06-14 21:40:40|1170.53|1165.13|1169.15|1163.75|1170.62|1165.22|1168.77|1163.37|37
1655242850000|2022-06-14 21:40:50|1168.91|1163.51|1168.88|1163.48|1168.99|1163.59|1168.61|1163.21|36
1655242860000|2022-06-14 21:41:00|1168.87|1163.47|1169.42|1164.02|1169.74|1164.34|1168.5|1163.1|33
1655242870000|2022-06-14 21:41:10|1169.24|1163.84|1169.72|1164.32|1169.72|1164.32|1169.24|1163.84|36
1655242880000|2022-06-14 21:41:20|1169.69|1164.29|1170.31|1164.91|1170.32|1164.92|1169.44|1164.04|34
1655242890000|2022-06-14 21:41:30|1170.29|1164.89|1171.24|1165.84|1171.32|1165.92|1170.29|1164.89|36
1655242900000|2022-06-14 21:41:40|1171.25|1165.85|1170.64|1165.24|1171.32|1165.92|1170.61|1165.21|32
1655242910000|2022-06-14 21:41:50|1170.65|1165.25|1170.85|1165.45|1170.95|1165.55|1170.63|1165.23|29
1655242920000|2022-06-14 21:42:00|1170.86|1165.46|1171.09|1165.69|1171.18|1165.78|1170.63|1165.23|30
1655242930000|2022-06-14 21:42:10|1171.17|1165.77|1171.17|1165.77|1171.4|1166|1171.1|1165.7|36
1655242940000|2022-06-14 21:42:20|1171.05|1165.65|1171.06|1165.66|1171.15|1165.75|1170.92|1165.52|32
1655242950000|2022-06-14 21:42:30|1171.19|1165.79|1171.34|1165.94|1171.4|1166|1171.05|1165.65|36
1655242960000|2022-06-14 21:42:40|1171.31|1165.91|1171.14|1165.74|1171.39|1165.99|1171.14|1165.74|26
1655242970000|2022-06-14 21:42:50|1171.09|1165.69|1171.27|1165.87|1171.45|1166.05|1171.09|1165.69|33
1655242980000|2022-06-14 21:43:00|1171.26|1165.86|1170.92|1165.52|1171.32|1165.92|1170.45|1165.05|29
1655242990000|2022-06-14 21:43:10|1170.9|1165.5|1170.62|1165.22|1171.06|1165.66|1170.46|1165.06|33
1655243000000|2022-06-14 21:43:20|1170.57|1165.17|1168.94|1163.54|1170.57|1165.17|1168.94|1163.54|26
1655243010000|2022-06-14 21:43:30|1168.98|1163.58|1168.71|1163.31|1169|1163.6|1168.43|1163.03|36
1655243020000|2022-06-14 21:43:40|1168.47|1163.07|1168.75|1163.35|1168.81|1163.41|1168.25|1162.85|29
1655243030000|2022-06-14 21:43:50|1168.69|1163.29|1167.91|1162.51|1168.69|1163.29|1167.45|1162.05|36
1655243040000|2022-06-14 21:44:00|1167.92|1162.52|1167.15|1161.75|1168|1162.6|1167.1|1161.7|31
1655243050000|2022-06-14 21:44:10|1167.1|1161.7|1165.45|1160.05|1167.16|1161.76|1165.17|1159.77|37
1655243060000|2022-06-14 21:44:20|1164.99|1159.59|1166.36|1160.96|1166.41|1161.01|1164.74|1159.34|38
1655243070000|2022-06-14 21:44:30|1166.54|1161.14|1167.95|1162.55|1168.08|1162.68|1166.45|1161.05|34
1655243080000|2022-06-14 21:44:40|1168.21|1162.81|1167.89|1162.49|1169.39|1163.99|1167.83|1162.43|38
1655243090000|2022-06-14 21:44:50|1168.01|1162.61|1167.09|1161.69|1168.04|1162.64|1166.99|1161.59|37
1655243100000|2022-06-14 21:45:00|1167.1|1161.7|1166.44|1161.04|1167.27|1161.87|1166.43|1161.03|38
1655243110000|2022-06-14 21:45:10|1166.51|1161.11|1166.84|1161.44|1166.84|1161.44|1166.43|1161.03|33
1655243120000|2022-06-14 21:45:20|1167.14|1161.74|1168.91|1163.51|1169|1163.6|1167.14|1161.74|38
1655243130000|2022-06-14 21:45:30|1169|1163.6|1167.44|1162.04|1169.22|1163.82|1167.44|1162.04|36
1655243140000|2022-06-14 21:45:40|1167.39|1161.99|1168.02|1162.62|1168.02|1162.62|1167.08|1161.68|35
1655243150000|2022-06-14 21:45:50|1168.1|1162.7|1166.86|1161.46|1168.18|1162.78|1166.75|1161.35|36
1655243160000|2022-06-14 21:46:00|1166.75|1161.35|1167.6|1162.2|1167.73|1162.33|1166.58|1161.18|36
1655243170000|2022-06-14 21:46:10|1167.59|1162.19|1167.11|1161.71|1167.66|1162.26|1167.07|1161.67|36
1655243180000|2022-06-14 21:46:20|1167.02|1161.62|1166.39|1160.99|1167.02|1161.62|1166.34|1160.94|31
1655243190000|2022-06-14 21:46:30|1166.38|1160.98|1165.81|1160.41|1166.38|1160.98|1165.49|1160.09|35
1655243200000|2022-06-14 21:46:40|1165.4|1160|1163.07|1157.67|1165.4|1160|1162.42|1157.02|39
1655243210000|2022-06-14 21:46:50|1163.13|1157.73|1163.2|1157.8|1163.32|1157.92|1162.94|1157.54|39
1655243220000|2022-06-14 21:47:00|1163.13|1157.73|1164.99|1159.59|1164.99|1159.59|1163.07|1157.67|36
1655243230000|2022-06-14 21:47:10|1165.05|1159.65|1164.54|1159.14|1166.17|1160.77|1164.54|1159.14|39
1655243240000|2022-06-14 21:47:20|1164.84|1159.44|1164.05|1158.65|1164.84|1159.44|1163.8|1158.4|33
1655243250000|2022-06-14 21:47:30|1164.2|1158.8|1163.99|1158.59|1164.93|1159.53|1163.7|1158.3|38
1655243260000|2022-06-14 21:47:40|1163.98|1158.58|1165.29|1159.89|1165.3|1159.9|1163.93|1158.53|31
1655243270000|2022-06-14 21:47:50|1165.47|1160.07|1165.21|1159.81|1166.14|1160.74|1164.98|1159.58|38
1655243280000|2022-06-14 21:48:00|1164.85|1159.45|1163.68|1158.28|1165.07|1159.67|1163.59|1158.19|38
1655243290000|2022-06-14 21:48:10|1163.94|1158.54|1164.39|1158.99|1164.39|1158.99|1163.8|1158.4|40
1655243300000|2022-06-14 21:48:20|1164.41|1159.01|1166.21|1160.81|1166.21|1160.81|1164.41|1159.01|36
1655243310000|2022-06-14 21:48:30|1166.26|1160.86|1165.81|1160.41|1166.28|1160.88|1165.43|1160.03|38
1655243320000|2022-06-14 21:48:40|1165.51|1160.11|1165.3|1159.9|1165.74|1160.34|1165.11|1159.71|33
1655243330000|2022-06-14 21:48:50|1165.32|1159.92|1165.09|1159.69|1165.76|1160.36|1164.8|1159.4|37
1655243340000|2022-06-14 21:49:00|1164.95|1159.55|1164.95|1159.55|1165.12|1159.72|1164.84|1159.44|35
1655243350000|2022-06-14 21:49:10|1164.93|1159.53|1164.84|1159.44|1165.13|1159.73|1164.81|1159.41|28
1655243360000|2022-06-14 21:49:20|1164.83|1159.43|1165.46|1160.06|1165.47|1160.07|1164.81|1159.41|33
1655243370000|2022-06-14 21:49:30|1165.26|1159.86|1165.81|1160.41|1165.91|1160.51|1165.19|1159.79|36
1655243380000|2022-06-14 21:49:40|1165.82|1160.42|1165.98|1160.58|1166.81|1161.41|1165.67|1160.27|39
1655243390000|2022-06-14 21:49:50|1165.94|1160.54|1164.99|1159.59|1165.94|1160.54|1164.66|1159.26|34
1655243400000|2022-06-14 21:50:00|1165.03|1159.63|1165.56|1160.16|1165.92|1160.52|1164.89|1159.49|34
1655243410000|2022-06-14 21:50:10|1165.61|1160.21|1165.17|1159.77|1166|1160.6|1165.06|1159.66|34
1655243420000|2022-06-14 21:50:20|1165.32|1159.92|1163.86|1158.46|1165.6|1160.2|1163.73|1158.33|35
1655243430000|2022-06-14 21:50:30|1163.72|1158.32|1163.64|1158.24|1164.01|1158.61|1163.31|1157.91|38
1655243440000|2022-06-14 21:50:40|1163.63|1158.23|1162.61|1157.21|1163.64|1158.24|1162.61|1157.21|37
1655243450000|2022-06-14 21:50:50|1162.66|1157.26|1161.36|1155.96|1162.77|1157.37|1160.73|1155.33|40
1655243460000|2022-06-14 21:51:00|1161.54|1156.14|1163.49|1158.09|1163.49|1158.09|1161.54|1156.14|32
1655243470000|2022-06-14 21:51:10|1163.44|1158.04|1163.11|1157.71|1163.57|1158.17|1162.63|1157.23|37
1655243480000|2022-06-14 21:51:20|1162.92|1157.52|1162.82|1157.42|1163.1|1157.7|1162.49|1157.09|35
1655243490000|2022-06-14 21:51:30|1162.8|1157.4|1163.82|1158.42|1163.82|1158.42|1162.51|1157.11|36
1655243500000|2022-06-14 21:51:40|1163.86|1158.46|1163.73|1158.33|1164.39|1158.99|1163.69|1158.29|32
1655243510000|2022-06-14 21:51:50|1163.72|1158.32|1163.93|1158.53|1163.97|1158.57|1163.63|1158.23|27
1655243520000|2022-06-14 21:52:00|1163.98|1158.58|1165.02|1159.62|1165.02|1159.62|1163.98|1158.58|36
1655243530000|2022-06-14 21:52:10|1164.74|1159.34|1164.77|1159.37|1165.1|1159.7|1164.12|1158.72|36
1655243540000|2022-06-14 21:52:20|1164.65|1159.25|1164.46|1159.06|1165.35|1159.95|1164.46|1159.06|38
1655243550000|2022-06-14 21:52:30|1164.45|1159.05|1165.27|1159.87|1165.56|1160.16|1164.45|1159.05|32
1655243560000|2022-06-14 21:52:40|1165.16|1159.76|1164.8|1159.4|1165.2|1159.8|1164.75|1159.35|37
1655243570000|2022-06-14 21:52:50|1164.81|1159.41|1164.82|1159.42|1165.17|1159.77|1164.65|1159.25|33
1655243580000|2022-06-14 21:53:00|1164.88|1159.48|1165.48|1160.08|1165.55|1160.15|1164.82|1159.42|34
1655243590000|2022-06-14 21:53:10|1165.46|1160.06|1165.91|1160.51|1166.08|1160.68|1165.06|1159.66|34
1655243600000|2022-06-14 21:53:20|1165.88|1160.48|1167.27|1161.87|1167.27|1161.87|1165.87|1160.47|33
1655243610000|2022-06-14 21:53:30|1167.3|1161.9|1166.34|1160.94|1167.45|1162.05|1166.2|1160.8|34
1655243620000|2022-06-14 21:53:40|1166.35|1160.95|1166.23|1160.83|1166.35|1160.95|1165.94|1160.54|38
1655243630000|2022-06-14 21:53:50|1166.22|1160.82|1165.12|1159.72|1166.22|1160.82|1164.97|1159.57|36
1655243640000|2022-06-14 21:54:00|1165.13|1159.73|1163.61|1158.21|1165.13|1159.73|1163.49|1158.09|37
1655243650000|2022-06-14 21:54:10|1163.52|1158.12|1164.31|1158.91|1164.63|1159.23|1163.45|1158.05|36
1655243660000|2022-06-14 21:54:20|1164.19|1158.79|1163.51|1158.11|1164.28|1158.88|1163.28|1157.88|35
1655243670000|2022-06-14 21:54:30|1163.47|1158.07|1162.64|1157.24|1163.57|1158.17|1162.37|1156.97|34
1655243680000|2022-06-14 21:54:40|1162.6|1157.2|1161.97|1156.57|1162.66|1157.26|1161.89|1156.49|37
1655243690000|2022-06-14 21:54:50|1161.98|1156.58|1161.52|1156.12|1162.36|1156.96|1161.52|1156.12|38
1655243700000|2022-06-14 21:55:00|1160.9|1155.5|1163.24|1157.84|1163.24|1157.84|1160.9|1155.5|39
1655243710000|2022-06-14 21:55:10|1163.2|1157.8|1162.93|1157.53|1164.5|1159.1|1162.72|1157.32|38
1655243720000|2022-06-14 21:55:20|1162.87|1157.47|1163.44|1158.04|1163.45|1158.05|1162.68|1157.28|39
1655243730000|2022-06-14 21:55:30|1163.49|1158.09|1163.39|1157.99|1163.6|1158.2|1163.06|1157.66|28
1655243740000|2022-06-14 21:55:40|1163.4|1158|1163.11|1157.71|1163.44|1158.04|1162.78|1157.38|35
1655243750000|2022-06-14 21:55:50|1163.15|1157.75|1163.63|1158.23|1163.78|1158.38|1163.08|1157.68|35
1655243760000|2022-06-14 21:56:00|1163.7|1158.3|1164.34|1158.94|1164.46|1159.06|1163.7|1158.3|30
1655243770000|2022-06-14 21:56:10|1164.33|1158.93|1164.52|1159.12|1164.69|1159.29|1164.32|1158.92|30
1655243780000|2022-06-14 21:56:20|1164.54|1159.14|1164.33|1158.93|1164.54|1159.14|1163.98|1158.58|29
1655243790000|2022-06-14 21:56:30|1164.34|1158.94|1164.27|1158.87|1164.65|1159.25|1164.27|1158.87|29
1655243800000|2022-06-14 21:56:40|1164.24|1158.84|1166.03|1160.63|1166.28|1160.88|1164.19|1158.79|35
1655243810000|2022-06-14 21:56:50|1165.86|1160.46|1166.07|1160.67|1166.31|1160.91|1165.72|1160.32|36
1655243820000|2022-06-14 21:57:00|1166.21|1160.81|1165.57|1160.17|1166.52|1161.12|1165.41|1160.01|35
1655243830000|2022-06-14 21:57:10|1165.46|1160.06|1164.16|1158.76|1165.53|1160.13|1163.97|1158.57|38
1655243840000|2022-06-14 21:57:20|1164.19|1158.79|1164.72|1159.32|1165.42|1160.02|1163.94|1158.54|38
1655243850000|2022-06-14 21:57:30|1164.58|1159.18|1164.75|1159.35|1164.97|1159.57|1164.41|1159.01|32
1655243860000|2022-06-14 21:57:40|1164.71|1159.31|1165.51|1160.11|1165.92|1160.52|1164.71|1159.31|40
1655243870000|2022-06-14 21:57:50|1165.57|1160.17|1165.62|1160.22|1165.69|1160.29|1164.94|1159.54|35
1655243880000|2022-06-14 21:58:00|1165.6|1160.2|1166.95|1161.55|1167.04|1161.64|1165.58|1160.18|29
1655243890000|2022-06-14 21:58:10|1167.12|1161.72|1166.89|1161.49|1167.19|1161.79|1166.81|1161.41|35
1655243900000|2022-06-14 21:58:20|1166.98|1161.58|1167.92|1162.52|1167.92|1162.52|1166.85|1161.45|36
1655243910000|2022-06-14 21:58:30|1167.97|1162.57|1169.58|1164.18|1169.66|1164.26|1167.97|1162.57|36
1655243920000|2022-06-14 21:58:40|1169.59|1164.19|1169.84|1164.44|1170.18|1164.78|1169.59|1164.19|35
1655243930000|2022-06-14 21:58:50|1170.23|1164.83|1171.58|1166.18|1171.6|1166.2|1169.97|1164.57|38
1655243940000|2022-06-14 21:59:00|1171.6|1166.2|1173.28|1167.88|1173.7|1168.3|1171.35|1165.95|38
1655243950000|2022-06-14 21:59:10|1173.35|1167.95|1173.28|1167.88|1173.73|1168.33|1172.36|1166.96|38
1655243960000|2022-06-14 21:59:20|1173.46|1168.06|1173.99|1168.59|1174.46|1169.06|1173.42|1168.02|36
1655243970000|2022-06-14 21:59:30|1174.13|1168.73|1173.2|1167.8|1174.46|1169.06|1173.2|1167.8|35
1655243980000|2022-06-14 21:59:40|1173.26|1167.86|1171.03|1165.63|1173.26|1167.86|1171.03|1165.63|39
1655243990000|2022-06-14 21:59:50|1171.16|1165.76|1170.55|1165.15|1171.24|1165.84|1169.98|1164.58|38
1655244000000|2022-06-14 22:00:00|1170.53|1165.13|1171.58|1166.18|1171.59|1166.19|1170.47|1165.07|36
1655244010000|2022-06-14 22:00:10|1171.57|1166.17|1171.68|1166.28|1171.97|1166.57|1171.33|1165.93|35
1655244020000|2022-06-14 22:00:20|1171.7|1166.3|1169.63|1164.23|1171.84|1166.44|1169.63|1164.23|37
1655244030000|2022-06-14 22:00:30|1169.74|1164.34|1170.22|1164.82|1170.57|1165.17|1169.51|1164.11|38
1655244040000|2022-06-14 22:00:40|1170.31|1164.91|1169.33|1163.93|1170.31|1164.91|1169.23|1163.83|38
1655244050000|2022-06-14 22:00:50|1168.89|1163.49|1169.47|1164.07|1170.23|1164.83|1168.89|1163.49|39
1655244060000|2022-06-14 22:01:00|1169.4|1164|1170.74|1165.34|1171.06|1165.66|1169.4|1164|38
1655244070000|2022-06-14 22:01:10|1170.52|1165.12|1170.63|1165.23|1171.23|1165.83|1170.52|1165.12|36
1655244080000|2022-06-14 22:01:20|1170.69|1165.29|1170.69|1165.29|1171.29|1165.89|1170.67|1165.27|36
1655244090000|2022-06-14 22:01:30|1170.8|1165.4|1171.9|1166.5|1172.3|1166.9|1170.8|1165.4|35
1655244100000|2022-06-14 22:01:40|1171.83|1166.43|1172.08|1166.68|1172.24|1166.84|1171.48|1166.08|36
1655244110000|2022-06-14 22:01:50|1172.36|1166.96|1171.85|1166.45|1172.36|1166.96|1171.73|1166.33|35
1655244120000|2022-06-14 22:02:00|1171.81|1166.41|1171.95|1166.55|1172.18|1166.78|1171.52|1166.12|35
1655244130000|2022-06-14 22:02:10|1171.97|1166.57|1171.93|1166.53|1171.97|1166.57|1171.62|1166.22|34
1655244140000|2022-06-14 22:02:20|1171.9|1166.5|1172.27|1166.87|1172.36|1166.96|1171.76|1166.36|35
1655244150000|2022-06-14 22:02:30|1172.28|1166.88|1172.43|1167.03|1172.65|1167.25|1171.67|1166.27|34
1655244160000|2022-06-14 22:02:40|1172.46|1167.06|1173.27|1167.87|1173.27|1167.87|1172.04|1166.64|33
1655244170000|2022-06-14 22:02:50|1173.28|1167.88|1173.22|1167.82|1173.54|1168.14|1173.1|1167.7|33
1655244180000|2022-06-14 22:03:00|1173.19|1167.79|1173.2|1167.8|1173.51|1168.11|1173.1|1167.7|34
1655244190000|2022-06-14 22:03:10|1173.24|1167.84|1173.45|1168.05|1173.53|1168.13|1173.02|1167.62|35
1655244200000|2022-06-14 22:03:20|1173.42|1168.02|1173.3|1167.9|1173.61|1168.21|1172.96|1167.56|33
1655244210000|2022-06-14 22:03:30|1173.46|1168.06|1174.24|1168.84|1174.24|1168.84|1173.46|1168.06|36
1655244220000|2022-06-14 22:03:40|1174.22|1168.82|1174.9|1169.5|1175.47|1170.07|1173.86|1168.46|34
1655244230000|2022-06-14 22:03:50|1174.77|1169.37|1175.54|1170.14|1175.78|1170.38|1174.44|1169.04|37
1655244240000|2022-06-14 22:04:00|1175.58|1170.18|1173.66|1168.26|1175.58|1170.18|1173.54|1168.14|39
1655244250000|2022-06-14 22:04:10|1173.58|1168.18|1173.33|1167.93|1173.63|1168.23|1173.04|1167.64|37
1655244260000|2022-06-14 22:04:20|1173.45|1168.05|1173.22|1167.82|1173.45|1168.05|1173.11|1167.71|33
1655244270000|2022-06-14 22:04:30|1173.23|1167.83|1173.4|1168|1173.59|1168.19|1172.88|1167.48|37
1655244280000|2022-06-14 22:04:40|1173.43|1168.03|1173.56|1168.16|1173.56|1168.16|1173.02|1167.62|37
1655244290000|2022-06-14 22:04:50|1173.48|1168.08|1174.04|1168.64|1174.61|1169.21|1173.48|1168.08|37
1655244300000|2022-06-14 22:05:00|1174.06|1168.66|1173.61|1168.21|1174.4|1169|1173.61|1168.21|34
1655244310000|2022-06-14 22:05:10|1173.2|1167.8|1172.89|1167.49|1173.62|1168.22|1172.82|1167.42|36
1655244320000|2022-06-14 22:05:20|1172.86|1167.46|1173.52|1168.12|1173.52|1168.12|1172.68|1167.28|34
1655244330000|2022-06-14 22:05:30|1173.48|1168.08|1173.78|1168.38|1174|1168.6|1173.48|1168.08|34
1655244340000|2022-06-14 22:05:40|1173.79|1168.39|1174.32|1168.92|1174.35|1168.95|1173.66|1168.26|35
1655244350000|2022-06-14 22:05:50|1174.04|1168.64|1174.6|1169.2|1174.72|1169.32|1174.04|1168.64|36
1655244360000|2022-06-14 22:06:00|1174.54|1169.14|1175.26|1169.86|1175.27|1169.87|1174.5|1169.1|36
1655244370000|2022-06-14 22:06:10|1175.13|1169.73|1175.35|1169.95|1175.55|1170.15|1175.01|1169.61|35
1655244380000|2022-06-14 22:06:20|1175.47|1170.07|1175.48|1170.08|1175.82|1170.42|1175.09|1169.69|38
1655244390000|2022-06-14 22:06:30|1175.54|1170.14|1175.76|1170.36|1176.22|1170.82|1175.31|1169.91|37
1655244400000|2022-06-14 22:06:40|1175.75|1170.35|1174.94|1169.54|1175.79|1170.39|1174.84|1169.44|37
1655244410000|2022-06-14 22:06:50|1175.05|1169.65|1174.28|1168.88|1175.05|1169.65|1174.28|1168.88|36
1655244420000|2022-06-14 22:07:00|1174.4|1169|1173.66|1168.26|1174.56|1169.16|1173.47|1168.07|33
1655244430000|2022-06-14 22:07:10|1173.67|1168.27|1173.5|1168.1|1173.78|1168.38|1173.44|1168.04|37
1655244440000|2022-06-14 22:07:20|1173.49|1168.09|1173.25|1167.85|1173.5|1168.1|1173.2|1167.8|26
1655244450000|2022-06-14 22:07:30|1173.31|1167.91|1173.33|1167.93|1173.56|1168.16|1173.2|1167.8|24
1655244460000|2022-06-14 22:07:40|1173.32|1167.92|1172.89|1167.49|1173.32|1167.92|1172.81|1167.41|25
1655244470000|2022-06-14 22:07:50|1172.85|1167.45|1172.59|1167.19|1173.03|1167.63|1172.41|1167.01|24
1655244480000|2022-06-14 22:08:00|1172.61|1167.21|1172.08|1166.68|1172.77|1167.37|1171.86|1166.46|35
1655244490000|2022-06-14 22:08:10|1172.12|1166.72|1173.66|1168.26|1173.66|1168.26|1172.09|1166.69|33
1655244500000|2022-06-14 22:08:20|1173.26|1167.86|1173.59|1168.19|1173.59|1168.19|1173.25|1167.85|35
1655244510000|2022-06-14 22:08:30|1173.63|1168.23|1173.49|1168.09|1173.66|1168.26|1173.29|1167.89|31
1655244520000|2022-06-14 22:08:40|1173.48|1168.08|1173.18|1167.78|1173.54|1168.14|1173.08|1167.68|34
1655244530000|2022-06-14 22:08:50|1173.19|1167.79|1173.31|1167.91|1173.31|1167.91|1172.67|1167.27|34
1655244540000|2022-06-14 22:09:00|1173.32|1167.92|1173.03|1167.63|1173.58|1168.18|1172.97|1167.57|35
1655244550000|2022-06-14 22:09:10|1173.06|1167.66|1173.28|1167.88|1173.32|1167.92|1172.85|1167.45|36
1655244560000|2022-06-14 22:09:20|1173.2|1167.8|1173.12|1167.72|1173.93|1168.53|1172.93|1167.53|37
1655244570000|2022-06-14 22:09:30|1173.27|1167.87|1173.36|1167.96|1173.44|1168.04|1173.09|1167.69|31
1655244580000|2022-06-14 22:09:40|1173.38|1167.98|1173.05|1167.65|1173.5|1168.1|1172.98|1167.58|32
1655244590000|2022-06-14 22:09:50|1172.85|1167.45|1172.14|1166.74|1172.87|1167.47|1172.14|1166.74|36
1655244600000|2022-06-14 22:10:00|1171.99|1166.59|1172.68|1167.28|1172.98|1167.58|1171.84|1166.44|40
1655244610000|2022-06-14 22:10:10|1172.47|1167.07|1173.02|1167.62|1173.03|1167.63|1172.38|1166.98|34
1655244620000|2022-06-14 22:10:20|1172.87|1167.47|1173.4|1168|1173.4|1168|1172.84|1167.44|33
1655244630000|2022-06-14 22:10:30|1173.21|1167.81|1173.17|1167.77|1173.46|1168.06|1173.01|1167.61|34
1655244640000|2022-06-14 22:10:40|1173.06|1167.66|1173.63|1168.23|1173.75|1168.35|1173.02|1167.62|31
1655244650000|2022-06-14 22:10:50|1173.57|1168.17|1173.43|1168.03|1173.64|1168.24|1173.14|1167.74|36
1655244660000|2022-06-14 22:11:00|1173.48|1168.08|1173.54|1168.14|1173.69|1168.29|1173.3|1167.9|36
1655244670000|2022-06-14 22:11:10|1173.45|1168.05|1173.59|1168.19|1173.7|1168.3|1173.31|1167.91|34
1655244680000|2022-06-14 22:11:20|1173.35|1167.95|1178.45|1173.05|1179.26|1173.86|1173.34|1167.94|39
1655244690000|2022-06-14 22:11:30|1178.42|1173.02|1179.22|1173.82|1179.95|1174.55|1178.42|1173.02|37
1655244700000|2022-06-14 22:11:40|1179.17|1173.77|1178.3|1172.9|1179.47|1174.07|1177.78|1172.38|36
1655244710000|2022-06-14 22:11:50|1178.31|1172.91|1176.97|1171.57|1178.31|1172.91|1176.74|1171.34|38
1655244720000|2022-06-14 22:12:00|1176.85|1171.45|1179.08|1173.68|1179.08|1173.68|1176.85|1171.45|37
1655244730000|2022-06-14 22:12:10|1178.94|1173.54|1181.26|1175.86|1181.42|1176.02|1178.88|1173.48|36
1655244740000|2022-06-14 22:12:20|1181.19|1175.79|1181|1175.6|1181.41|1176.01|1180.8|1175.4|40
1655244750000|2022-06-14 22:12:30|1181.16|1175.76|1183.21|1177.81|1183.21|1177.81|1180.89|1175.49|37
1655244760000|2022-06-14 22:12:40|1183|1177.6|1181.73|1176.33|1183|1177.6|1181.46|1176.06|39
1655244770000|2022-06-14 22:12:50|1181.72|1176.32|1179.97|1174.57|1181.72|1176.32|1179.48|1174.08|39
1655244780000|2022-06-14 22:13:00|1179.67|1174.27|1180.14|1174.74|1181.09|1175.69|1179.67|1174.27|39
1655244790000|2022-06-14 22:13:10|1180.01|1174.61|1179.41|1174.01|1180.19|1174.79|1179.38|1173.98|36
1655244800000|2022-06-14 22:13:20|1179.3|1173.9|1179.65|1174.25|1179.68|1174.28|1177.92|1172.52|36
1655244810000|2022-06-14 22:13:30|1179.46|1174.06|1180.21|1174.81|1180.21|1174.81|1179.46|1174.06|35
1655244820000|2022-06-14 22:13:40|1180.22|1174.82|1181.59|1176.19|1181.65|1176.25|1180.22|1174.82|30
1655244830000|2022-06-14 22:13:50|1181.83|1176.43|1181.29|1175.89|1181.86|1176.46|1181.04|1175.64|38
1655244840000|2022-06-14 22:14:00|1181.38|1175.98|1179.93|1174.53|1181.5|1176.1|1179.77|1174.37|37
1655244850000|2022-06-14 22:14:10|1179.88|1174.48|1180.08|1174.68|1180.59|1175.19|1179.87|1174.47|34
1655244860000|2022-06-14 22:14:20|1180.13|1174.73|1179.94|1174.54|1180.3|1174.9|1179.77|1174.37|35
1655244870000|2022-06-14 22:14:30|1180.02|1174.62|1178.92|1173.52|1180.19|1174.79|1178.85|1173.45|39
1655244880000|2022-06-14 22:14:40|1178.9|1173.5|1178.52|1173.12|1179.07|1173.67|1178.34|1172.94|36
1655244890000|2022-06-14 22:14:50|1178.38|1172.98|1178.77|1173.37|1179.02|1173.62|1178.36|1172.96|35
1655244900000|2022-06-14 22:15:00|1178.69|1173.29|1178.96|1173.56|1179.11|1173.71|1178.47|1173.07|36
1655244910000|2022-06-14 22:15:10|1178.95|1173.55|1178.79|1173.39|1178.97|1173.57|1178.7|1173.3|37
1655244920000|2022-06-14 22:15:20|1178.8|1173.4|1179.02|1173.62|1179.02|1173.62|1178.33|1172.93|40
1655244930000|2022-06-14 22:15:30|1178.87|1173.47|1178.96|1173.56|1179.09|1173.69|1178.74|1173.34|36
1655244940000|2022-06-14 22:15:40|1178.99|1173.59|1179.87|1174.47|1179.87|1174.47|1178.75|1173.35|39
1655244950000|2022-06-14 22:15:50|1179.79|1174.39|1179.81|1174.41|1179.86|1174.46|1179.66|1174.26|37
1655244960000|2022-06-14 22:16:00|1179.69|1174.29|1179.23|1173.83|1179.88|1174.48|1179.02|1173.62|38
1655244970000|2022-06-14 22:16:10|1178.96|1173.56|1179.5|1174.1|1179.61|1174.21|1178.92|1173.52|39
1655244980000|2022-06-14 22:16:20|1179.53|1174.13|1179.18|1173.78|1179.59|1174.19|1179.14|1173.74|38
1655244990000|2022-06-14 22:16:30|1179.17|1173.77|1178.86|1173.46|1179.17|1173.77|1178.68|1173.28|32
1655245000000|2022-06-14 22:16:40|1178.9|1173.5|1178.95|1173.55|1179.1|1173.7|1178.7|1173.3|34
1655245010000|2022-06-14 22:16:50|1178.94|1173.54|1178.93|1173.53|1179.03|1173.63|1178.68|1173.28|35
1655245020000|2022-06-14 22:17:00|1178.85|1173.45|1178.3|1172.9|1178.94|1173.54|1178.05|1172.65|30
1655245030000|2022-06-14 22:17:10|1178.17|1172.77|1179.48|1174.08|1179.48|1174.08|1178.03|1172.63|35
1655245040000|2022-06-14 22:17:20|1179.49|1174.09|1179.33|1173.93|1179.6|1174.2|1178.99|1173.59|36
1655245050000|2022-06-14 22:17:30|1179.36|1173.96|1180.67|1175.27|1180.67|1175.27|1179.36|1173.96|36
1655245060000|2022-06-14 22:17:40|1180.69|1175.29|1179.94|1174.54|1180.77|1175.37|1179.22|1173.82|38
1655245070000|2022-06-14 22:17:50|1179.9|1174.5|1179.85|1174.45|1180.1|1174.7|1179.55|1174.15|37
1655245080000|2022-06-14 22:18:00|1179.8|1174.4|1178.05|1172.65|1179.8|1174.4|1178.05|1172.65|38
1655245090000|2022-06-14 22:18:10|1178.07|1172.67|1176.53|1171.13|1178.08|1172.68|1176.37|1170.97|36
1655245100000|2022-06-14 22:18:20|1176.47|1171.07|1176.2|1170.8|1176.68|1171.28|1175.89|1170.49|38
1655245110000|2022-06-14 22:18:30|1176.27|1170.87|1176.35|1170.95|1176.69|1171.29|1176.06|1170.66|37
1655245120000|2022-06-14 22:18:40|1176.34|1170.94|1177.09|1171.69|1177.22|1171.82|1176.17|1170.77|35
1655245130000|2022-06-14 22:18:50|1177.08|1171.68|1176.73|1171.33|1177.43|1172.03|1176.69|1171.29|36
1655245140000|2022-06-14 22:19:00|1176.82|1171.42|1177|1171.6|1177.62|1172.22|1176.8|1171.4|38
1655245150000|2022-06-14 22:19:10|1176.89|1171.49|1176.23|1170.83|1177.03|1171.63|1175.95|1170.55|36
1655245160000|2022-06-14 22:19:20|1176.19|1170.79|1175.09|1169.69|1176.2|1170.8|1175.09|1169.69|38
1655245170000|2022-06-14 22:19:30|1175.06|1169.66|1175.9|1170.5|1175.9|1170.5|1175.06|1169.66|33
1655245180000|2022-06-14 22:19:40|1175.88|1170.48|1176.69|1171.29|1176.71|1171.31|1175.88|1170.48|39
1655245190000|2022-06-14 22:19:50|1176.58|1171.18|1176.25|1170.85|1176.58|1171.18|1175.94|1170.54|36
1655245200000|2022-06-14 22:20:00|1176.28|1170.88|1176.06|1170.66|1176.37|1170.97|1175.82|1170.42|37
1655245210000|2022-06-14 22:20:10|1176.01|1170.61|1176.37|1170.97|1176.53|1171.13|1176.01|1170.61|34
1655245220000|2022-06-14 22:20:20|1176.32|1170.92|1177.16|1171.76|1177.53|1172.13|1176.25|1170.85|31
1655245230000|2022-06-14 22:20:30|1177.19|1171.79|1177.75|1172.35|1177.94|1172.54|1177.19|1171.79|34
1655245240000|2022-06-14 22:20:40|1177.81|1172.41|1177.66|1172.26|1178.01|1172.61|1177.53|1172.13|37
1655245250000|2022-06-14 22:20:50|1177.63|1172.23|1177.68|1172.28|1177.96|1172.56|1177.41|1172.01|35
1655245260000|2022-06-14 22:21:00|1177.75|1172.35|1177.35|1171.95|1177.93|1172.53|1177.26|1171.86|38
1655245270000|2022-06-14 22:21:10|1177.42|1172.02|1177.71|1172.31|1177.71|1172.31|1177.33|1171.93|35
1655245280000|2022-06-14 22:21:20|1177.66|1172.26|1178.16|1172.76|1178.23|1172.83|1177.63|1172.23|38
1655245290000|2022-06-14 22:21:30|1178.13|1172.73|1177.61|1172.21|1178.2|1172.8|1177.57|1172.17|35
1655245300000|2022-06-14 22:21:40|1177.63|1172.23|1177.44|1172.04|1177.85|1172.45|1177.33|1171.93|33
1655245310000|2022-06-14 22:21:50|1177.63|1172.23|1177.08|1171.68|1177.8|1172.4|1177.08|1171.68|37
1655245320000|2022-06-14 22:22:00|1177.03|1171.63|1176.99|1171.59|1177.22|1171.82|1176.98|1171.58|33
1655245330000|2022-06-14 22:22:10|1176.94|1171.54|1176.07|1170.67|1177|1171.6|1176.07|1170.67|36
1655245340000|2022-06-14 22:22:20|1175.87|1170.47|1174.68|1169.28|1176.12|1170.72|1174.63|1169.23|37
1655245350000|2022-06-14 22:22:30|1174.78|1169.38|1174.76|1169.36|1175.17|1169.77|1174.67|1169.27|33
1655245360000|2022-06-14 22:22:40|1174.85|1169.45|1174.69|1169.29|1174.97|1169.57|1174.55|1169.15|33
1655245370000|2022-06-14 22:22:50|1174.77|1169.37|1175.73|1170.33|1175.73|1170.33|1174.77|1169.37|33
1655245380000|2022-06-14 22:23:00|1175.75|1170.35|1174.49|1169.09|1175.76|1170.36|1174.49|1169.09|38
1655245390000|2022-06-14 22:23:10|1174.5|1169.1|1174.5|1169.1|1174.5|1169.1|1174.33|1168.93|36
1655245400000|2022-06-14 22:23:20|1174.52|1169.12|1174.64|1169.24|1174.64|1169.24|1174.15|1168.75|30
1655245410000|2022-06-14 22:23:30|1174.7|1169.3|1175.07|1169.67|1175.18|1169.78|1174.38|1168.98|38
1655245420000|2022-06-14 22:23:40|1175.08|1169.68|1174.99|1169.59|1175.08|1169.68|1174.64|1169.24|28
1655245430000|2022-06-14 22:23:50|1175.13|1169.73|1176.65|1171.25|1176.65|1171.25|1175.11|1169.71|38
1655245440000|2022-06-14 22:24:00|1176.76|1171.36|1176.62|1171.22|1177.2|1171.8|1176.55|1171.15|36
1655245450000|2022-06-14 22:24:10|1176.55|1171.15|1175.16|1169.76|1176.62|1171.22|1175.02|1169.62|37
1655245460000|2022-06-14 22:24:20|1175.15|1169.75|1174.95|1169.55|1175.25|1169.85|1174.78|1169.38|37
1655245470000|2022-06-14 22:24:30|1174.91|1169.51|1174.85|1169.45|1175.16|1169.76|1174.56|1169.16|38
1655245480000|2022-06-14 22:24:40|1174.84|1169.44|1175.56|1170.16|1175.56|1170.16|1174.81|1169.41|37
1655245490000|2022-06-14 22:24:50|1175.57|1170.17|1175.61|1170.21|1175.61|1170.21|1175.39|1169.99|35
1655245500000|2022-06-14 22:25:00|1175.51|1170.11|1175.01|1169.61|1175.58|1170.18|1174.98|1169.58|34
1655245510000|2022-06-14 22:25:10|1175.09|1169.69|1175.24|1169.84|1175.35|1169.95|1174.94|1169.54|36
1655245520000|2022-06-14 22:25:20|1175.16|1169.76|1175.09|1169.69|1175.2|1169.8|1174.91|1169.51|30
1655245530000|2022-06-14 22:25:30|1175.15|1169.75|1175.17|1169.77|1175.23|1169.83|1174.98|1169.58|36
1655245540000|2022-06-14 22:25:40|1175.16|1169.76|1175.37|1169.97|1175.39|1169.99|1175.1|1169.7|33
1655245550000|2022-06-14 22:25:50|1175.34|1169.94|1175.47|1170.07|1175.47|1170.07|1175.05|1169.65|32
1655245560000|2022-06-14 22:26:00|1175.43|1170.03|1175.47|1170.07|1175.51|1170.11|1175.01|1169.61|35
1655245570000|2022-06-14 22:26:10|1175.41|1170.01|1175.1|1169.7|1175.55|1170.15|1175.04|1169.64|34
1655245580000|2022-06-14 22:26:20|1175.27|1169.87|1175.39|1169.99|1175.5|1170.1|1175.27|1169.87|29
1655245590000|2022-06-14 22:26:30|1175.35|1169.95|1175.38|1169.98|1175.58|1170.18|1175.28|1169.88|28
1655245600000|2022-06-14 22:26:40|1175.39|1169.99|1175.53|1170.13|1175.76|1170.36|1175.39|1169.99|36
1655245610000|2022-06-14 22:26:50|1175.55|1170.15|1176.38|1170.98|1176.38|1170.98|1175.55|1170.15|32
1655245620000|2022-06-14 22:27:00|1176.36|1170.96|1178.35|1172.95|1178.4|1173|1176.36|1170.96|38
1655245630000|2022-06-14 22:27:10|1178.36|1172.96|1177.93|1172.53|1178.63|1173.23|1177.72|1172.32|36
1655245640000|2022-06-14 22:27:20|1178.04|1172.64|1177.17|1171.77|1178.33|1172.93|1177.05|1171.65|34
1655245650000|2022-06-14 22:27:30|1177.1|1171.7|1176.8|1171.4|1177.23|1171.83|1176.8|1171.4|36
1655245660000|2022-06-14 22:27:40|1176.83|1171.43|1176.84|1171.44|1177.04|1171.64|1176.65|1171.25|34
1655245670000|2022-06-14 22:27:50|1176.82|1171.42|1176.75|1171.35|1176.92|1171.52|1176.68|1171.28|34
1655245680000|2022-06-14 22:28:00|1176.74|1171.34|1177.02|1171.62|1177.06|1171.66|1176.73|1171.33|36
1655245690000|2022-06-14 22:28:10|1177.04|1171.64|1177.33|1171.93|1177.57|1172.17|1176.95|1171.55|38
1655245700000|2022-06-14 22:28:20|1177.32|1171.92|1178.07|1172.67|1178.41|1173.01|1177.24|1171.84|38
1655245710000|2022-06-14 22:28:30|1177.97|1172.57|1178.43|1173.03|1178.44|1173.04|1177.66|1172.26|33
1655245720000|2022-06-14 22:28:40|1178.32|1172.92|1177.93|1172.53|1178.37|1172.97|1177.8|1172.4|35
1655245730000|2022-06-14 22:28:50|1177.91|1172.51|1178.08|1172.68|1178.25|1172.85|1177.83|1172.43|35
1655245740000|2022-06-14 22:29:00|1177.94|1172.54|1178.84|1173.44|1178.97|1173.57|1177.81|1172.41|30
1655245750000|2022-06-14 22:29:10|1178.95|1173.55|1178.52|1173.12|1179.01|1173.61|1178.52|1173.12|29
1655245760000|2022-06-14 22:29:20|1178.47|1173.07|1177.19|1171.79|1178.63|1173.23|1177.14|1171.74|35
1655245770000|2022-06-14 22:29:30|1177.18|1171.78|1177.96|1172.56|1178.03|1172.63|1177.1|1171.7|27
1655245780000|2022-06-14 22:29:40|1177.86|1172.46|1177.92|1172.52|1178.17|1172.77|1177.86|1172.46|31
1655245790000|2022-06-14 22:29:50|1177.94|1172.54|1177.96|1172.56|1178.06|1172.66|1177.87|1172.47|27
1655245800000|2022-06-14 22:30:00|1177.98|1172.58|1178.06|1172.66|1178.14|1172.74|1177.91|1172.51|29
1655245810000|2022-06-14 22:30:10|1178.07|1172.67|1178.17|1172.77|1178.6|1173.2|1178.07|1172.67|34
1655245820000|2022-06-14 22:30:20|1178.18|1172.78|1177.68|1172.28|1178.38|1172.98|1177.54|1172.14|31
1655245830000|2022-06-14 22:30:30|1177.7|1172.3|1176.02|1170.62|1177.71|1172.31|1175.94|1170.54|37
1655245840000|2022-06-14 22:30:40|1176.01|1170.61|1176.37|1170.97|1176.37|1170.97|1175.44|1170.04|39
1655245850000|2022-06-14 22:30:50|1176.36|1170.96|1176.13|1170.73|1176.42|1171.02|1175.96|1170.56|32
1655245860000|2022-06-14 22:31:00|1176.3|1170.9|1175.09|1169.69|1176.43|1171.03|1175.09|1169.69|34
1655245870000|2022-06-14 22:31:10|1175.01|1169.61|1174.64|1169.24|1175.2|1169.8|1174.63|1169.23|38
1655245880000|2022-06-14 22:31:20|1174.5|1169.1|1174.3|1168.9|1174.62|1169.22|1173.77|1168.37|37
1655245890000|2022-06-14 22:31:30|1174.35|1168.95|1174.15|1168.75|1175.1|1169.7|1174.06|1168.66|39
1655245900000|2022-06-14 22:31:40|1174.13|1168.73|1175.08|1169.68|1175.08|1169.68|1174.11|1168.71|37
1655245910000|2022-06-14 22:31:50|1175.06|1169.66|1175.62|1170.22|1175.73|1170.33|1175|1169.6|39
1655245920000|2022-06-14 22:32:00|1175.63|1170.23|1175.91|1170.51|1176.43|1171.03|1175.63|1170.23|37
1655245930000|2022-06-14 22:32:10|1175.7|1170.3|1175.13|1169.73|1175.7|1170.3|1175.1|1169.7|35
1655245940000|2022-06-14 22:32:20|1175.15|1169.75|1175.06|1169.66|1175.29|1169.89|1174.98|1169.58|34
1655245950000|2022-06-14 22:32:30|1175.13|1169.73|1174.14|1168.74|1175.15|1169.75|1174|1168.6|33
1655245960000|2022-06-14 22:32:40|1174.01|1168.61|1172.89|1167.49|1174.01|1168.61|1172.89|1167.49|36
1655245970000|2022-06-14 22:32:50|1172.78|1167.38|1172.79|1167.39|1173.4|1168|1172.34|1166.94|38
1655245980000|2022-06-14 22:33:00|1172.81|1167.41|1172.92|1167.52|1173.29|1167.89|1172.51|1167.11|34
1655245990000|2022-06-14 22:33:10|1172.66|1167.26|1171.1|1165.7|1172.82|1167.42|1171.1|1165.7|35
1655246000000|2022-06-14 22:33:20|1171.02|1165.62|1171.54|1166.14|1171.75|1166.35|1170.94|1165.54|35
1655246010000|2022-06-14 22:33:30|1171.45|1166.05|1171.4|1166|1171.58|1166.18|1170.84|1165.44|37
1655246020000|2022-06-14 22:33:40|1171.31|1165.91|1170.22|1164.82|1171.41|1166.01|1170.22|1164.82|38
1655246030000|2022-06-14 22:33:50|1170.55|1165.15|1171.22|1165.82|1171.23|1165.83|1170.55|1165.15|34
1655246040000|2022-06-14 22:34:00|1171.28|1165.88|1171.22|1165.82|1171.42|1166.02|1171.13|1165.73|34
1655246050000|2022-06-14 22:34:10|1171.58|1166.18|1171.39|1165.99|1171.58|1166.18|1170.96|1165.56|34
1655246060000|2022-06-14 22:34:20|1171.24|1165.84|1170.99|1165.59|1171.72|1166.32|1170.97|1165.57|38
1655246070000|2022-06-14 22:34:30|1170.98|1165.58|1169.75|1164.35|1170.98|1165.58|1169.75|1164.35|32
1655246080000|2022-06-14 22:34:40|1169.76|1164.36|1169.71|1164.31|1169.85|1164.45|1169.58|1164.18|33
1655246090000|2022-06-14 22:34:50|1169.64|1164.24|1169.19|1163.79|1170.03|1164.63|1169.09|1163.69|38
1655246100000|2022-06-14 22:35:00|1169.14|1163.74|1169.97|1164.57|1171.16|1165.76|1169.14|1163.74|39
1655246110000|2022-06-14 22:35:10|1170.08|1164.68|1172.49|1167.09|1172.49|1167.09|1169.98|1164.58|37
1655246120000|2022-06-14 22:35:20|1172.56|1167.16|1172.08|1166.68|1172.79|1167.39|1171.94|1166.54|37
1655246130000|2022-06-14 22:35:30|1172.02|1166.62|1172.12|1166.72|1172.27|1166.87|1171.61|1166.21|35
1655246140000|2022-06-14 22:35:40|1172.08|1166.68|1172.53|1167.13|1172.56|1167.16|1171.89|1166.49|34
1655246150000|2022-06-14 22:35:50|1172.79|1167.39|1173.46|1168.06|1173.72|1168.32|1172.41|1167.01|37
1655246160000|2022-06-14 22:36:00|1173.48|1168.08|1172.9|1167.5|1173.66|1168.26|1172.08|1166.68|34
1655246170000|2022-06-14 22:36:10|1172.91|1167.51|1173.88|1168.48|1173.88|1168.48|1172.85|1167.45|32
1655246180000|2022-06-14 22:36:20|1173.89|1168.49|1174.24|1168.84|1174.66|1169.26|1173.79|1168.39|36
1655246190000|2022-06-14 22:36:30|1174.19|1168.79|1173.96|1168.56|1174.32|1168.92|1173.71|1168.31|39
1655246200000|2022-06-14 22:36:40|1173.86|1168.46|1173.21|1167.81|1173.87|1168.47|1173|1167.6|35
1655246210000|2022-06-14 22:36:50|1173.19|1167.79|1172.69|1167.29|1173.27|1167.87|1172.63|1167.23|32
1655246220000|2022-06-14 22:37:00|1172.71|1167.31|1172.26|1166.86|1172.79|1167.39|1172.24|1166.84|36
1655246230000|2022-06-14 22:37:10|1172.21|1166.81|1172|1166.6|1172.36|1166.96|1171.33|1165.93|38
1655246240000|2022-06-14 22:37:20|1171.81|1166.41|1171.44|1166.04|1171.81|1166.41|1171.34|1165.94|37
1655246250000|2022-06-14 22:37:30|1171.37|1165.97|1171.77|1166.37|1172.09|1166.69|1171.31|1165.91|33
1655246260000|2022-06-14 22:37:40|1171.89|1166.49|1172.13|1166.73|1172.13|1166.73|1171.48|1166.08|39
1655246270000|2022-06-14 22:37:50|1172.24|1166.84|1172.33|1166.93|1172.58|1167.18|1172.18|1166.78|39
1655246280000|2022-06-14 22:38:00|1172.28|1166.88|1171.66|1166.26|1172.46|1167.06|1171.29|1165.89|39
1655246290000|2022-06-14 22:38:10|1171.59|1166.19|1170.78|1165.38|1171.74|1166.34|1170.55|1165.15|36
1655246300000|2022-06-14 22:38:20|1170.68|1165.28|1170.91|1165.51|1171.06|1165.66|1170.09|1164.69|36
1655246310000|2022-06-14 22:38:30|1170.94|1165.54|1169.99|1164.59|1171|1165.6|1169.7|1164.3|34
1655246320000|2022-06-14 22:38:40|1169.7|1164.3|1169.89|1164.49|1169.91|1164.51|1169.65|1164.25|35
1655246330000|2022-06-14 22:38:50|1169.9|1164.5|1168.21|1162.81|1169.9|1164.5|1168.1|1162.7|39
1655246340000|2022-06-14 22:39:00|1168.23|1162.83|1168.27|1162.87|1168.43|1163.03|1168.08|1162.68|34
1655246350000|2022-06-14 22:39:10|1168.26|1162.86|1169.48|1164.08|1169.52|1164.12|1168.21|1162.81|37
1655246360000|2022-06-14 22:39:20|1169.53|1164.13|1170.05|1164.65|1170.35|1164.95|1169.07|1163.67|32
1655246370000|2022-06-14 22:39:30|1170.12|1164.72|1169.8|1164.4|1170.31|1164.91|1169.68|1164.28|32
1655246380000|2022-06-14 22:39:40|1170.05|1164.65|1171.56|1166.16|1171.6|1166.2|1169.86|1164.46|27
1655246390000|2022-06-14 22:39:50|1171.57|1166.17|1171.87|1166.47|1171.87|1166.47|1171.43|1166.03|36
1655246400000|2022-06-14 22:40:00|1171.84|1166.44|1172.15|1166.75|1172.65|1167.25|1171.84|1166.44|38
1655246410000|2022-06-14 22:40:10|1172.1|1166.7|1171.59|1166.19|1172.3|1166.9|1171.46|1166.06|38
1655246420000|2022-06-14 22:40:20|1171.63|1166.23|1169.77|1164.37|1171.67|1166.27|1169.39|1163.99|37
1655246430000|2022-06-14 22:40:30|1169.88|1164.48|1170.86|1165.46|1171.03|1165.63|1169.81|1164.41|37
1655246440000|2022-06-14 22:40:40|1170.9|1165.5|1173.17|1167.77|1173.35|1167.95|1170.89|1165.49|38
1655246450000|2022-06-14 22:40:50|1173.04|1167.64|1173.56|1168.16|1173.87|1168.47|1172.7|1167.3|31
1655246460000|2022-06-14 22:41:00|1173.6|1168.2|1175.32|1169.92|1176.07|1170.67|1173.6|1168.2|37
1655246470000|2022-06-14 22:41:10|1175.52|1170.12|1176.44|1171.04|1176.7|1171.3|1175.52|1170.12|39
1655246480000|2022-06-14 22:41:20|1176.23|1170.83|1176.54|1171.14|1176.86|1171.46|1175.67|1170.27|38
1655246490000|2022-06-14 22:41:30|1176.58|1171.18|1175.66|1170.26|1176.6|1171.2|1175.52|1170.12|39
1655246500000|2022-06-14 22:41:40|1175.64|1170.24|1175.83|1170.43|1176.21|1170.81|1175.64|1170.24|37
1655246510000|2022-06-14 22:41:50|1175.8|1170.4|1175.89|1170.49|1176.08|1170.68|1175.56|1170.16|33
1655246520000|2022-06-14 22:42:00|1175.9|1170.5|1176.09|1170.69|1176.31|1170.91|1175.68|1170.28|35
1655246530000|2022-06-14 22:42:10|1176.08|1170.68|1177.61|1172.21|1177.61|1172.21|1176.07|1170.67|38
1655246540000|2022-06-14 22:42:20|1177.43|1172.03|1177.63|1172.23|1177.77|1172.37|1177.19|1171.79|38
1655246550000|2022-06-14 22:42:30|1177.37|1171.97|1176.36|1170.96|1177.59|1172.19|1176.24|1170.84|38
1655246560000|2022-06-14 22:42:40|1176.34|1170.94|1176.2|1170.8|1176.43|1171.03|1176.06|1170.66|37
1655246570000|2022-06-14 22:42:50|1176.21|1170.81|1174.84|1169.44|1176.26|1170.86|1174.84|1169.44|38
1655246580000|2022-06-14 22:43:00|1175.02|1169.62|1175.19|1169.79|1175.21|1169.81|1174.72|1169.32|37
1655246590000|2022-06-14 22:43:10|1175.3|1169.9|1175.33|1169.93|1175.85|1170.45|1175.08|1169.68|38
1655246600000|2022-06-14 22:43:20|1175.34|1169.94|1174.84|1169.44|1175.34|1169.94|1174.79|1169.39|36
1655246610000|2022-06-14 22:43:30|1174.82|1169.42|1175.22|1169.82|1175.39|1169.99|1174.82|1169.42|37
1655246620000|2022-06-14 22:43:40|1175.2|1169.8|1175.28|1169.88|1175.39|1169.99|1175.16|1169.76|31
1655246630000|2022-06-14 22:43:50|1175.09|1169.69|1176.39|1170.99|1176.39|1170.99|1175.09|1169.69|36
1655246640000|2022-06-14 22:44:00|1176.53|1171.13|1177.43|1172.03|1177.85|1172.45|1176.53|1171.13|40
1655246650000|2022-06-14 22:44:10|1177.49|1172.09|1176.73|1171.33|1177.97|1172.57|1176.6|1171.2|36
1655246660000|2022-06-14 22:44:20|1176.88|1171.48|1176.29|1170.89|1176.88|1171.48|1175.69|1170.29|35
1655246670000|2022-06-14 22:44:30|1176.31|1170.91|1176.19|1170.79|1176.49|1171.09|1175.85|1170.45|38
1655246680000|2022-06-14 22:44:40|1176.3|1170.9|1176.2|1170.8|1176.65|1171.25|1176.16|1170.76|35
1655246690000|2022-06-14 22:44:50|1176.07|1170.67|1176|1170.6|1176.53|1171.13|1175.87|1170.47|32
1655246700000|2022-06-14 22:45:00|1175.99|1170.59|1177.31|1171.91|1177.31|1171.91|1175.99|1170.59|30
1655246710000|2022-06-14 22:45:10|1177.1|1171.7|1177.41|1172.01|1177.41|1172.01|1176.61|1171.21|28
1655246720000|2022-06-14 22:45:20|1177.55|1172.15|1177.49|1172.09|1177.6|1172.2|1177.03|1171.63|23
1655246730000|2022-06-14 22:45:30|1177.51|1172.11|1176.03|1170.63|1177.58|1172.18|1176.03|1170.63|35
1655246740000|2022-06-14 22:45:40|1175.95|1170.55|1176.42|1171.02|1176.57|1171.17|1175.87|1170.47|34
1655246750000|2022-06-14 22:45:50|1176.39|1170.99|1176.39|1170.99|1176.61|1171.21|1176.32|1170.92|27
1655246760000|2022-06-14 22:46:00|1176.38|1170.98|1176.57|1171.17|1176.89|1171.49|1176.37|1170.97|34
1655246770000|2022-06-14 22:46:10|1176.63|1171.23|1175.19|1169.79|1176.84|1171.44|1175.02|1169.62|36
1655246780000|2022-06-14 22:46:20|1175.16|1169.76|1175.25|1169.85|1175.31|1169.91|1175|1169.6|37
1655246790000|2022-06-14 22:46:30|1175.16|1169.76|1174.65|1169.25|1175.28|1169.88|1174.64|1169.24|36
1655246800000|2022-06-14 22:46:40|1174.7|1169.3|1174.99|1169.59|1175.02|1169.62|1174.7|1169.3|35
1655246810000|2022-06-14 22:46:50|1175.15|1169.75|1175.39|1169.99|1175.51|1170.11|1175.15|1169.75|34
1655246820000|2022-06-14 22:47:00|1175.36|1169.96|1174.83|1169.43|1175.42|1170.02|1174.69|1169.29|35
1655246830000|2022-06-14 22:47:10|1174.84|1169.44|1175.99|1170.59|1175.99|1170.59|1174.69|1169.29|38
1655246840000|2022-06-14 22:47:20|1176.3|1170.9|1176.61|1171.21|1177.3|1171.9|1176.3|1170.9|38
1655246850000|2022-06-14 22:47:30|1176.66|1171.26|1176.29|1170.89|1176.89|1171.49|1176.12|1170.72|37
1655246860000|2022-06-14 22:47:40|1176.39|1170.99|1176.68|1171.28|1176.74|1171.34|1176.33|1170.93|32
1655246870000|2022-06-14 22:47:50|1176.71|1171.31|1177.19|1171.79|1177.33|1171.93|1176.58|1171.18|33
1655246880000|2022-06-14 22:48:00|1177.2|1171.8|1176.96|1171.56|1177.6|1172.2|1176.24|1170.84|35
1655246890000|2022-06-14 22:48:10|1176.98|1171.58|1177.03|1171.63|1177.12|1171.72|1176.98|1171.58|8
1655246900000|2022-06-14 22:48:20|1177.25|1171.85|1177.57|1172.17|1177.61|1172.21|1177.03|1171.63|39
1655246910000|2022-06-14 22:48:30|1177.56|1172.16|1177.7|1172.3|1177.98|1172.58|1177.41|1172.01|34
1655246920000|2022-06-14 22:48:40|1177.95|1172.55|1177.69|1172.29|1178.13|1172.73|1177.6|1172.2|35
1655246930000|2022-06-14 22:48:50|1177.7|1172.3|1177.21|1171.81|1177.81|1172.41|1177.15|1171.75|36
1655246940000|2022-06-14 22:49:00|1177.31|1171.91|1178.16|1172.76|1178.16|1172.76|1177.11|1171.71|38
1655246950000|2022-06-14 22:49:10|1177.9|1172.5|1178.68|1173.28|1178.81|1173.41|1177.65|1172.25|39
1655246960000|2022-06-14 22:49:20|1178.72|1173.32|1179.97|1174.57|1179.97|1174.57|1178.72|1173.32|35
1655246970000|2022-06-14 22:49:30|1179.88|1174.48|1179|1173.6|1180.7|1175.3|1179|1173.6|39
1655246980000|2022-06-14 22:49:40|1179.02|1173.62|1179.26|1173.86|1179.53|1174.13|1179.01|1173.61|34
1655246990000|2022-06-14 22:49:50|1179.31|1173.91|1179.17|1173.77|1179.31|1173.91|1178.97|1173.57|36
1655247000000|2022-06-14 22:50:00|1179.22|1173.82|1180.35|1174.95|1180.68|1175.28|1179.13|1173.73|37
1655247010000|2022-06-14 22:50:10|1180.39|1174.99|1179.91|1174.51|1180.57|1175.17|1179.24|1173.84|36
1655247020000|2022-06-14 22:50:20|1179.89|1174.49|1179.07|1173.67|1180.12|1174.72|1178.75|1173.35|39
1655247030000|2022-06-14 22:50:30|1179.31|1173.91|1180.16|1174.76|1180.55|1175.15|1179.31|1173.91|39
1655247040000|2022-06-14 22:50:40|1180.25|1174.85|1180.14|1174.74|1180.25|1174.85|1179.86|1174.46|37
1655247050000|2022-06-14 22:50:50|1180.15|1174.75|1178.53|1173.13|1180.51|1175.11|1178.53|1173.13|38
1655247060000|2022-06-14 22:51:00|1178.76|1173.36|1178.09|1172.69|1178.76|1173.36|1177.83|1172.43|36
1655247070000|2022-06-14 22:51:10|1178.08|1172.68|1177.38|1171.98|1178.26|1172.86|1176.97|1171.57|36
1655247080000|2022-06-14 22:51:20|1177.08|1171.68|1177.75|1172.35|1177.75|1172.35|1176.92|1171.52|36
1655247090000|2022-06-14 22:51:30|1177.67|1172.27|1177.33|1171.93|1177.84|1172.44|1177.32|1171.92|32
1655247100000|2022-06-14 22:51:40|1177.39|1171.99|1177.67|1172.27|1177.94|1172.54|1177.33|1171.93|38
1655247110000|2022-06-14 22:51:50|1177.62|1172.22|1179.11|1173.71|1179.43|1174.03|1177.55|1172.15|34
1655247120000|2022-06-14 22:52:00|1179.2|1173.8|1178.27|1172.87|1179.26|1173.86|1178.24|1172.84|36
1655247130000|2022-06-14 22:52:10|1178.28|1172.88|1178.59|1173.19|1178.89|1173.49|1178.14|1172.74|31
1655247140000|2022-06-14 22:52:20|1178.63|1173.23|1178.85|1173.45|1179.05|1173.65|1178.49|1173.09|30
1655247150000|2022-06-14 22:52:30|1179.01|1173.61|1178.77|1173.37|1179.01|1173.61|1178.72|1173.32|32
1655247160000|2022-06-14 22:52:40|1178.7|1173.3|1179.04|1173.64|1179.04|1173.64|1178.69|1173.29|29
1655247170000|2022-06-14 22:52:50|1179.12|1173.72|1178.35|1172.95|1179.14|1173.74|1178.31|1172.91|35
1655247180000|2022-06-14 22:53:00|1178.59|1173.19|1178.66|1173.26|1178.71|1173.31|1178.29|1172.89|38
1655247190000|2022-06-14 22:53:10|1178.43|1173.03|1179.36|1173.96|1179.52|1174.12|1178.11|1172.71|35
1655247200000|2022-06-14 22:53:20|1179.41|1174.01|1179.62|1174.22|1179.95|1174.55|1179.04|1173.64|39
1655247210000|2022-06-14 22:53:30|1179.58|1174.18|1178.43|1173.03|1179.68|1174.28|1178.41|1173.01|37
1655247220000|2022-06-14 22:53:40|1178.64|1173.24|1178.27|1172.87|1178.66|1173.26|1177.92|1172.52|38
1655247230000|2022-06-14 22:53:50|1178.3|1172.9|1178.91|1173.51|1179.09|1173.69|1178.22|1172.82|36
1655247240000|2022-06-14 22:54:00|1178.95|1173.55|1179.29|1173.89|1179.33|1173.93|1178.8|1173.4|38
1655247250000|2022-06-14 22:54:10|1179.23|1173.83|1178.9|1173.5|1179.27|1173.87|1178.32|1172.92|32
1655247260000|2022-06-14 22:54:20|1178.79|1173.39|1178.73|1173.33|1179.3|1173.9|1178.7|1173.3|36
1655247270000|2022-06-14 22:54:30|1178.74|1173.34|1178.68|1173.28|1179.02|1173.62|1178.42|1173.02|37
1655247280000|2022-06-14 22:54:40|1178.53|1173.13|1178.29|1172.89|1178.62|1173.22|1177.97|1172.57|32
1655247290000|2022-06-14 22:54:50|1178.12|1172.72|1178.25|1172.85|1178.51|1173.11|1178.12|1172.72|31
1655247300000|2022-06-14 22:55:00|1178.1|1172.7|1177.95|1172.55|1178.41|1173.01|1177.53|1172.13|37
1655247310000|2022-06-14 22:55:10|1177.99|1172.59|1177.62|1172.22|1178.01|1172.61|1177.5|1172.1|33
1655247320000|2022-06-14 22:55:20|1177.65|1172.25|1177.32|1171.92|1177.75|1172.35|1177.32|1171.92|39
1655247330000|2022-06-14 22:55:30|1177.42|1172.02|1176.84|1171.44|1177.63|1172.23|1176.75|1171.35|38
1655247340000|2022-06-14 22:55:40|1176.85|1171.45|1177.61|1172.21|1177.61|1172.21|1176.79|1171.39|34
1655247350000|2022-06-14 22:55:50|1177.93|1172.53|1178.02|1172.62|1178.24|1172.84|1177.89|1172.49|35
1655247360000|2022-06-14 22:56:00|1178.08|1172.68|1178.44|1173.04|1179|1173.6|1178|1172.6|36
1655247370000|2022-06-14 22:56:10|1178.45|1173.05|1178.31|1172.91|1178.53|1173.13|1178.31|1172.91|34
1655247380000|2022-06-14 22:56:20|1178.37|1172.97|1178.41|1173.01|1178.76|1173.36|1178.26|1172.86|36
1655247390000|2022-06-14 22:56:30|1178.48|1173.08|1178.46|1173.06|1178.67|1173.27|1178.26|1172.86|28
1655247400000|2022-06-14 22:56:40|1178.45|1173.05|1178.95|1173.55|1179.06|1173.66|1178.33|1172.93|36
1655247410000|2022-06-14 22:56:50|1178.97|1173.57|1178.93|1173.53|1179.11|1173.71|1178.86|1173.46|29
1655247420000|2022-06-14 22:57:00|1178.92|1173.52|1178.45|1173.05|1179.03|1173.63|1178.44|1173.04|35
1655247430000|2022-06-14 22:57:10|1178.44|1173.04|1177.74|1172.34|1178.69|1173.29|1177.74|1172.34|38
1655247440000|2022-06-14 22:57:20|1177.81|1172.41|1177.45|1172.05|1177.95|1172.55|1177.45|1172.05|33
1655247450000|2022-06-14 22:57:30|1177.47|1172.07|1177.39|1171.99|1177.63|1172.23|1177.29|1171.89|33
1655247460000|2022-06-14 22:57:40|1177.4|1172|1177.8|1172.4|1178.13|1172.73|1177.38|1171.98|35
1655247470000|2022-06-14 22:57:50|1177.83|1172.43|1177.56|1172.16|1177.83|1172.43|1177.39|1171.99|34
1655247480000|2022-06-14 22:58:00|1177.39|1171.99|1177.51|1172.11|1177.71|1172.31|1177.39|1171.99|35
1655247490000|2022-06-14 22:58:10|1177.49|1172.09|1177.59|1172.19|1177.99|1172.59|1177.27|1171.87|36
1655247500000|2022-06-14 22:58:20|1177.58|1172.18|1177.51|1172.11|1177.73|1172.33|1177.27|1171.87|31
1655247510000|2022-06-14 22:58:30|1177.53|1172.13|1177.51|1172.11|1177.6|1172.2|1177.29|1171.89|34
1655247520000|2022-06-14 22:58:40|1177.52|1172.12|1178.99|1173.59|1179.2|1173.8|1177.41|1172.01|37
1655247530000|2022-06-14 22:58:50|1178.97|1173.57|1178.98|1173.58|1179.06|1173.66|1178.83|1173.43|37
1655247540000|2022-06-14 22:59:00|1178.91|1173.51|1179.42|1174.02|1179.86|1174.46|1178.91|1173.51|39
1655247550000|2022-06-14 22:59:10|1179.49|1174.09|1178.82|1173.42|1179.51|1174.11|1178.22|1172.82|38
1655247560000|2022-06-14 22:59:20|1178.75|1173.35|1178.73|1173.33|1178.86|1173.46|1178.62|1173.22|32
1655247570000|2022-06-14 22:59:30|1178.77|1173.37|1178.72|1173.32|1178.8|1173.4|1178.38|1172.98|32
1655247580000|2022-06-14 22:59:40|1178.92|1173.52|1178.66|1173.26|1178.96|1173.56|1178.62|1173.22|31
1655247590000|2022-06-14 22:59:50|1178.65|1173.25|1178.03|1172.63|1178.8|1173.4|1177.87|1172.47|32
1655247600000|2022-06-14 23:00:00|1178.07|1172.67|1177.26|1171.86|1178.2|1172.8|1176.58|1171.18|38
1655247610000|2022-06-14 23:00:10|1177.02|1171.62|1177.51|1172.11|1177.54|1172.14|1176.74|1171.34|39
1655247620000|2022-06-14 23:00:20|1177.69|1172.29|1178.41|1173.01|1178.41|1173.01|1177.44|1172.04|36
1655247630000|2022-06-14 23:00:30|1178.5|1173.1|1178.95|1173.55|1179.15|1173.75|1178.47|1173.07|36
1655247640000|2022-06-14 23:00:40|1179.02|1173.62|1177.9|1172.5|1179.07|1173.67|1177.9|1172.5|33
1655247650000|2022-06-14 23:00:50|1177.85|1172.45|1178.19|1172.79|1178.39|1172.99|1177.82|1172.42|35
1655247660000|2022-06-14 23:01:00|1178.17|1172.77|1177.56|1172.16|1178.17|1172.77|1177.48|1172.08|37
1655247670000|2022-06-14 23:01:10|1177.64|1172.24|1178.07|1172.67|1178.09|1172.69|1177.56|1172.16|34
1655247680000|2022-06-14 23:01:20|1178|1172.6|1177.52|1172.12|1178|1172.6|1177.33|1171.93|37
1655247690000|2022-06-14 23:01:30|1177.61|1172.21|1177.87|1172.47|1177.87|1172.47|1177.44|1172.04|33
1655247700000|2022-06-14 23:01:40|1177.79|1172.39|1177.65|1172.25|1177.88|1172.48|1177.49|1172.09|33
1655247710000|2022-06-14 23:01:50|1177.67|1172.27|1178.6|1173.2|1178.61|1173.21|1177.5|1172.1|32
1655247720000|2022-06-14 23:02:00|1178.61|1173.21|1178.39|1172.99|1178.61|1173.21|1178.22|1172.82|32
1655247730000|2022-06-14 23:02:10|1178.4|1173|1177.36|1171.96|1178.4|1173|1177.3|1171.9|33
1655247740000|2022-06-14 23:02:20|1177.37|1171.97|1177.34|1171.94|1177.45|1172.05|1177.2|1171.8|31
1655247750000|2022-06-14 23:02:30|1177.38|1171.98|1177.81|1172.41|1177.81|1172.41|1177.38|1171.98|28
1655247760000|2022-06-14 23:02:40|1177.96|1172.56|1178.31|1172.91|1178.59|1173.19|1177.96|1172.56|34
1655247770000|2022-06-14 23:02:50|1178.32|1172.92|1178.44|1173.04|1178.48|1173.08|1178.25|1172.85|34
1655247780000|2022-06-14 23:03:00|1178.42|1173.02|1178.46|1173.06|1178.52|1173.12|1178.3|1172.9|35
1655247790000|2022-06-14 23:03:10|1178.43|1173.03|1178.46|1173.06|1178.54|1173.14|1178.42|1173.02|33
1655247800000|2022-06-14 23:03:20|1178.6|1173.2|1179.96|1174.56|1180.03|1174.63|1178.54|1173.14|38
1655247810000|2022-06-14 23:03:30|1179.66|1174.26|1180.2|1174.8|1180.34|1174.94|1179.66|1174.26|33
1655247820000|2022-06-14 23:03:40|1179.97|1174.57|1179.54|1174.14|1180.08|1174.68|1179.54|1174.14|39
1655247830000|2022-06-14 23:03:50|1179.55|1174.15|1178.9|1173.5|1179.55|1174.15|1178.74|1173.34|39
1655247840000|2022-06-14 23:04:00|1179.01|1173.61|1178.78|1173.38|1179.05|1173.65|1178.44|1173.04|34
1655247850000|2022-06-14 23:04:10|1178.84|1173.44|1179.82|1174.42|1179.83|1174.43|1178.84|1173.44|31
1655247860000|2022-06-14 23:04:20|1179.81|1174.41|1179.74|1174.34|1179.82|1174.42|1179.69|1174.29|28
1655247870000|2022-06-14 23:04:30|1179.8|1174.4|1180.62|1175.22|1180.73|1175.33|1179.79|1174.39|26
1655247880000|2022-06-14 23:04:40|1180.54|1175.14|1180.25|1174.85|1180.54|1175.14|1180.15|1174.75|32
1655247890000|2022-06-14 23:04:50|1180.4|1175|1181.04|1175.64|1181.32|1175.92|1180.3|1174.9|36
1655247900000|2022-06-14 23:05:00|1181.01|1175.61|1181.31|1175.91|1181.32|1175.92|1180.99|1175.59|34
1655247910000|2022-06-14 23:05:10|1181.13|1175.73|1181.19|1175.79|1181.56|1176.16|1181.13|1175.73|32
1655247920000|2022-06-14 23:05:20|1180.99|1175.59|1181.61|1176.21|1181.61|1176.21|1180.93|1175.53|37
1655247930000|2022-06-14 23:05:30|1181.65|1176.25|1181.98|1176.58|1182.8|1177.4|1181.65|1176.25|37
1655247940000|2022-06-14 23:05:40|1181.99|1176.59|1182.2|1176.8|1182.26|1176.86|1181.88|1176.48|36
1655247950000|2022-06-14 23:05:50|1182.16|1176.76|1186.64|1181.24|1186.64|1181.24|1182.16|1176.76|35
1655247960000|2022-06-14 23:06:00|1187.37|1181.97|1188.37|1182.97|1191.76|1186.36|1185.95|1180.55|39
1655247970000|2022-06-14 23:06:10|1187.39|1181.99|1185.75|1180.35|1187.83|1182.43|1185.67|1180.27|38
1655247980000|2022-06-14 23:06:20|1185.85|1180.45|1186.49|1181.09|1186.49|1181.09|1184.7|1179.3|39
1655247990000|2022-06-14 23:06:30|1186.85|1181.45|1187.13|1181.73|1188.12|1182.72|1186.85|1181.45|40
1655248000000|2022-06-14 23:06:40|1187.12|1181.72|1186.23|1180.83|1187.13|1181.73|1185.89|1180.49|39
1655248010000|2022-06-14 23:06:50|1186.33|1180.93|1184.44|1179.04|1186.33|1180.93|1184.25|1178.85|40
1655248020000|2022-06-14 23:07:00|1184.45|1179.05|1183.86|1178.46|1184.53|1179.13|1183.14|1177.74|38
1655248030000|2022-06-14 23:07:10|1183.41|1178.01|1183.09|1177.69|1183.51|1178.11|1181.87|1176.47|40
1655248040000|2022-06-14 23:07:20|1183.01|1177.61|1182.38|1176.98|1183.01|1177.61|1182.16|1176.76|36
1655248050000|2022-06-14 23:07:30|1182.4|1177|1182.78|1177.38|1183.12|1177.72|1182.26|1176.86|40
1655248060000|2022-06-14 23:07:40|1182.81|1177.41|1183.41|1178.01|1183.68|1178.28|1182.1|1176.7|39
1655248070000|2022-06-14 23:07:50|1183.45|1178.05|1186.28|1180.88|1186.28|1180.88|1183.33|1177.93|40
1655248080000|2022-06-14 23:08:00|1186.12|1180.72|1187.3|1181.9|1187.62|1182.22|1186.12|1180.72|40
1655248090000|2022-06-14 23:08:10|1187.42|1182.02|1189.41|1184.01|1189.44|1184.04|1187.42|1182.02|38
1655248100000|2022-06-14 23:08:20|1189.25|1183.85|1188.86|1183.46|1189.7|1184.3|1188.51|1183.11|38
1655248110000|2022-06-14 23:08:30|1188.88|1183.48|1189.3|1183.9|1189.68|1184.28|1188.88|1183.48|39
1655248120000|2022-06-14 23:08:40|1189.22|1183.82|1190.29|1184.89|1190.44|1185.04|1189.22|1183.82|39
1655248130000|2022-06-14 23:08:50|1190.32|1184.92|1190.96|1185.56|1193.17|1187.77|1190.32|1184.92|40
1655248140000|2022-06-14 23:09:00|1191.31|1185.91|1190.4|1185|1191.53|1186.13|1189.66|1184.26|39
1655248150000|2022-06-14 23:09:10|1190.73|1185.33|1192.42|1187.02|1193.12|1187.72|1190.19|1184.79|40
1655248160000|2022-06-14 23:09:20|1192.35|1186.95|1193.56|1188.16|1194.33|1188.93|1192.1|1186.7|37
1655248170000|2022-06-14 23:09:30|1193.54|1188.14|1193.22|1187.82|1193.6|1188.2|1192.37|1186.97|39
1655248180000|2022-06-14 23:09:40|1193.31|1187.91|1191.23|1185.83|1193.92|1188.52|1191.19|1185.79|37
1655248190000|2022-06-14 23:09:50|1190.99|1185.59|1190.55|1185.15|1191.54|1186.14|1190.29|1184.89|38
1655248200000|2022-06-14 23:10:00|1190.52|1185.12|1188.76|1183.36|1191.12|1185.72|1188.67|1183.27|38
1655248210000|2022-06-14 23:10:10|1188.64|1183.24|1190.32|1184.92|1190.4|1185|1188.54|1183.14|39
1655248220000|2022-06-14 23:10:20|1190.69|1185.29|1191.46|1186.06|1191.76|1186.36|1190.16|1184.76|39
1655248230000|2022-06-14 23:10:30|1191.41|1186.01|1191.37|1185.97|1191.52|1186.12|1190.72|1185.32|34
1655248240000|2022-06-14 23:10:40|1191.36|1185.96|1190.29|1184.89|1191.36|1185.96|1190.12|1184.72|38
1655248250000|2022-06-14 23:10:50|1190.21|1184.81|1191.18|1185.78|1191.41|1186.01|1190.21|1184.81|37
1655248260000|2022-06-14 23:11:00|1191.37|1185.97|1189.68|1184.28|1191.64|1186.24|1189.59|1184.19|39
1655248270000|2022-06-14 23:11:10|1189.67|1184.27|1187.88|1182.48|1189.67|1184.27|1187.86|1182.46|38
1655248280000|2022-06-14 23:11:20|1187.99|1182.59|1187.3|1181.9|1188.31|1182.91|1187.08|1181.68|40
1655248290000|2022-06-14 23:11:30|1187.27|1181.87|1187.11|1181.71|1187.45|1182.05|1186.61|1181.21|37
1655248300000|2022-06-14 23:11:40|1187.08|1181.68|1187.06|1181.66|1187.11|1181.71|1186.33|1180.93|38
1655248310000|2022-06-14 23:11:50|1187.04|1181.64|1185.91|1180.51|1187.27|1181.87|1185.6|1180.2|39
1655248320000|2022-06-14 23:12:00|1185.66|1180.26|1185.6|1180.2|1185.96|1180.56|1185.29|1179.89|36
1655248330000|2022-06-14 23:12:10|1185.5|1180.1|1184.38|1178.98|1185.65|1180.25|1184.38|1178.98|32
1655248340000|2022-06-14 23:12:20|1184.36|1178.96|1183.99|1178.59|1184.6|1179.2|1183.88|1178.48|34
1655248350000|2022-06-14 23:12:30|1184.01|1178.61|1183.4|1178|1184.33|1178.93|1183.12|1177.72|36
1655248360000|2022-06-14 23:12:40|1183.35|1177.95|1183.46|1178.06|1183.53|1178.13|1182.88|1177.48|37
1655248370000|2022-06-14 23:12:50|1183.38|1177.98|1183.91|1178.51|1183.91|1178.51|1182.6|1177.2|39
1655248380000|2022-06-14 23:13:00|1183.89|1178.49|1183.82|1178.42|1183.89|1178.49|1183.22|1177.82|37
1655248390000|2022-06-14 23:13:10|1183.74|1178.34|1181.7|1176.3|1183.74|1178.34|1181.7|1176.3|38
1655248400000|2022-06-14 23:13:20|1181.72|1176.32|1181.94|1176.54|1182.24|1176.84|1181.67|1176.27|36
1655248410000|2022-06-14 23:13:30|1182.01|1176.61|1183.88|1178.48|1184.09|1178.69|1181.94|1176.54|37
1655248420000|2022-06-14 23:13:40|1183.87|1178.47|1183.13|1177.73|1184.27|1178.87|1182.77|1177.37|40
1655248430000|2022-06-14 23:13:50|1183.33|1177.93|1182.41|1177.01|1183.33|1177.93|1182.37|1176.97|40
1655248440000|2022-06-14 23:14:00|1182.47|1177.07|1182.62|1177.22|1183.27|1177.87|1181.97|1176.57|38
1655248450000|2022-06-14 23:14:10|1182.68|1177.28|1183.09|1177.69|1183.54|1178.14|1182.6|1177.2|37
1655248460000|2022-06-14 23:14:20|1183.26|1177.86|1182.74|1177.34|1183.26|1177.86|1182.13|1176.73|37
1655248470000|2022-06-14 23:14:30|1182.78|1177.38|1182.58|1177.18|1183.06|1177.66|1182.53|1177.13|39
1655248480000|2022-06-14 23:14:40|1182.57|1177.17|1183.09|1177.69|1183.36|1177.96|1182.57|1177.17|39
1655248490000|2022-06-14 23:14:50|1183.16|1177.76|1184.01|1178.61|1184.01|1178.61|1182.75|1177.35|36
1655248500000|2022-06-14 23:15:00|1184.06|1178.66|1183.17|1177.77|1185.05|1179.65|1183.17|1177.77|38
1655248510000|2022-06-14 23:15:10|1182.78|1177.38|1182.55|1177.15|1183.18|1177.78|1181.87|1176.47|35
1655248520000|2022-06-14 23:15:20|1182.7|1177.3|1182.08|1176.68|1182.7|1177.3|1181.83|1176.43|38
1655248530000|2022-06-14 23:15:30|1182.23|1176.83|1182.47|1177.07|1182.89|1177.49|1182.23|1176.83|38
1655248540000|2022-06-14 23:15:40|1182.52|1177.12|1183.34|1177.94|1183.69|1178.29|1182.42|1177.02|34
1655248550000|2022-06-14 23:15:50|1183.38|1177.98|1182.81|1177.41|1183.38|1177.98|1182.68|1177.28|39
1655248560000|2022-06-14 23:16:00|1182.73|1177.33|1182.71|1177.31|1182.94|1177.54|1182.53|1177.13|39
1655248570000|2022-06-14 23:16:10|1182.7|1177.3|1183.25|1177.85|1183.44|1178.04|1182.47|1177.07|33
1655248580000|2022-06-14 23:16:20|1183.24|1177.84|1182.82|1177.42|1183.65|1178.25|1182.79|1177.39|35
1655248590000|2022-06-14 23:16:30|1183.05|1177.65|1182.87|1177.47|1183.07|1177.67|1182.54|1177.14|32
1655248600000|2022-06-14 23:16:40|1182.9|1177.5|1183.2|1177.8|1183.28|1177.88|1182.76|1177.36|33
1655248610000|2022-06-14 23:16:50|1183.23|1177.83|1183.03|1177.63|1183.23|1177.83|1182.96|1177.56|30
1655248620000|2022-06-14 23:17:00|1183.2|1177.8|1185.07|1179.67|1185.33|1179.93|1183.1|1177.7|38
1655248630000|2022-06-14 23:17:10|1185.1|1179.7|1184.91|1179.51|1185.3|1179.9|1184.67|1179.27|38
1655248640000|2022-06-14 23:17:20|1184.96|1179.56|1185.48|1180.08|1185.69|1180.29|1184.82|1179.42|32
1655248650000|2022-06-14 23:17:30|1185.79|1180.39|1184.76|1179.36|1185.79|1180.39|1184.63|1179.23|40
1655248660000|2022-06-14 23:17:40|1184.81|1179.41|1184.81|1179.41|1185.29|1179.89|1184.8|1179.4|39
1655248670000|2022-06-14 23:17:50|1185.02|1179.62|1186.67|1181.27|1187.08|1181.68|1185.02|1179.62|35
1655248680000|2022-06-14 23:18:00|1186.39|1180.99|1186.48|1181.08|1186.55|1181.15|1185.85|1180.45|35
1655248690000|2022-06-14 23:18:10|1186.26|1180.86|1187.62|1182.22|1187.86|1182.46|1185.96|1180.56|39
1655248700000|2022-06-14 23:18:20|1187.63|1182.23|1187.62|1182.22|1188.29|1182.89|1187.35|1181.95|34
1655248710000|2022-06-14 23:18:30|1187.61|1182.21|1187.85|1182.45|1188.12|1182.72|1187.58|1182.18|31
1655248720000|2022-06-14 23:18:40|1187.73|1182.33|1187.17|1181.77|1187.73|1182.33|1186.95|1181.55|34
1655248730000|2022-06-14 23:18:50|1187.34|1181.94|1185.71|1180.31|1187.34|1181.94|1185.71|1180.31|37
1655248740000|2022-06-14 23:19:00|1185.8|1180.4|1185.49|1180.09|1186.07|1180.67|1185.36|1179.96|37
1655248750000|2022-06-14 23:19:10|1185.42|1180.02|1186.47|1181.07|1186.54|1181.14|1185.39|1179.99|38
1655248760000|2022-06-14 23:19:20|1186.33|1180.93|1186.04|1180.64|1186.64|1181.24|1185.86|1180.46|38
1655248770000|2022-06-14 23:19:30|1185.91|1180.51|1186.6|1181.2|1186.66|1181.26|1185.89|1180.49|32
1655248780000|2022-06-14 23:19:40|1186.45|1181.05|1186.72|1181.32|1186.72|1181.32|1186.23|1180.83|36
1655248790000|2022-06-14 23:19:50|1186.71|1181.31|1188.61|1183.21|1188.64|1183.24|1186.68|1181.28|38
1655248800000|2022-06-14 23:20:00|1188.65|1183.25|1188.35|1182.95|1188.65|1183.25|1187.98|1182.58|38
1655248810000|2022-06-14 23:20:10|1188.46|1183.06|1188.57|1183.17|1189.23|1183.83|1188.41|1183.01|36
1655248820000|2022-06-14 23:20:20|1188.45|1183.05|1188.43|1183.03|1189.22|1183.82|1188.26|1182.86|34
1655248830000|2022-06-14 23:20:30|1188.35|1182.95|1188.56|1183.16|1188.56|1183.16|1188.18|1182.78|38
1655248840000|2022-06-14 23:20:40|1188.36|1182.96|1189.44|1184.04|1189.46|1184.06|1188.36|1182.96|38
1655248850000|2022-06-14 23:20:50|1189.39|1183.99|1189.38|1183.98|1189.93|1184.53|1189.33|1183.93|36
1655248860000|2022-06-14 23:21:00|1189.29|1183.89|1189.44|1184.04|1190.09|1184.69|1189.26|1183.86|38
1655248870000|2022-06-14 23:21:10|1189.5|1184.1|1190.1|1184.7|1190.96|1185.56|1189.24|1183.84|36
1655248880000|2022-06-14 23:21:20|1189.98|1184.58|1189.62|1184.22|1189.98|1184.58|1189.22|1183.82|38
1655248890000|2022-06-14 23:21:30|1189.67|1184.27|1190.87|1185.47|1190.87|1185.47|1189.67|1184.27|38
1655248900000|2022-06-14 23:21:40|1190.6|1185.2|1190.07|1184.67|1190.86|1185.46|1190.02|1184.62|38
1655248910000|2022-06-14 23:21:50|1190.34|1184.94|1190.42|1185.02|1190.6|1185.2|1190.02|1184.62|38
1655248920000|2022-06-14 23:22:00|1190.28|1184.88|1188.84|1183.44|1190.28|1184.88|1188.46|1183.06|38
1655248930000|2022-06-14 23:22:10|1188.47|1183.07|1188.91|1183.51|1189.44|1184.04|1188.47|1183.07|34
1655248940000|2022-06-14 23:22:20|1188.87|1183.47|1187.69|1182.29|1188.9|1183.5|1187.64|1182.24|38
1655248950000|2022-06-14 23:22:30|1187.77|1182.37|1187.58|1182.18|1187.77|1182.37|1187.11|1181.71|37
1655248960000|2022-06-14 23:22:40|1187.63|1182.23|1189.9|1184.5|1189.9|1184.5|1187.52|1182.12|38
1655248970000|2022-06-14 23:22:50|1190.05|1184.65|1189.71|1184.31|1190.51|1185.11|1189.63|1184.23|40
1655248980000|2022-06-14 23:23:00|1189.76|1184.36|1190.73|1185.33|1190.76|1185.36|1189.23|1183.83|38
1655248990000|2022-06-14 23:23:10|1190.83|1185.43|1192.47|1187.07|1192.62|1187.22|1190.51|1185.11|38
1655249000000|2022-06-14 23:23:20|1192.66|1187.26|1192.56|1187.16|1192.93|1187.53|1191.86|1186.46|40
1655249010000|2022-06-14 23:23:30|1192.6|1187.2|1193.98|1188.58|1194.45|1189.05|1192.6|1187.2|35
1655249020000|2022-06-14 23:23:40|1194.09|1188.69|1195.08|1189.68|1195.1|1189.7|1193.99|1188.59|36
1655249030000|2022-06-14 23:23:50|1195.05|1189.65|1194.88|1189.48|1195.3|1189.9|1193.42|1188.02|38
1655249040000|2022-06-14 23:24:00|1195|1189.6|1201.93|1196.53|1202.11|1196.71|1194.86|1189.46|40
1655249050000|2022-06-14 23:24:10|1202.08|1196.68|1201.23|1195.83|1202.13|1196.73|1199.03|1193.63|40
1655249060000|2022-06-14 23:24:20|1200.45|1195.05|1200.8|1195.4|1201.2|1195.8|1199.45|1194.05|40
1655249070000|2022-06-14 23:24:30|1201.2|1195.8|1200.98|1195.58|1201.82|1196.42|1199.82|1194.42|39
1655249080000|2022-06-14 23:24:40|1201.01|1195.61|1204.41|1199.01|1204.41|1199.01|1200.75|1195.35|40
1655249090000|2022-06-14 23:24:50|1204.58|1199.18|1203.15|1197.75|1206.09|1200.69|1202.6|1197.2|39
1655249100000|2022-06-14 23:25:00|1203.25|1197.85|1202.92|1197.52|1203.75|1198.35|1201.47|1196.07|38
1655249110000|2022-06-14 23:25:10|1202.87|1197.47|1203.74|1198.34|1204.2|1198.8|1202.87|1197.47|39
1655249120000|2022-06-14 23:25:20|1203.7|1198.3|1203.42|1198.02|1205.53|1200.13|1203.14|1197.74|39
1655249130000|2022-06-14 23:25:30|1203.43|1198.03|1204.7|1199.3|1204.89|1199.49|1202.73|1197.33|39
1655249140000|2022-06-14 23:25:40|1204.45|1199.05|1204.81|1199.41|1205.18|1199.78|1204.26|1198.86|37
1655249150000|2022-06-14 23:25:50|1204.87|1199.47|1205.96|1200.56|1206.41|1201.01|1204.87|1199.47|37
1655249160000|2022-06-14 23:26:00|1205.79|1200.39|1204.94|1199.54|1206.61|1201.21|1204.34|1198.94|37
1655249170000|2022-06-14 23:26:10|1205|1199.6|1201.94|1196.54|1205|1199.6|1201.94|1196.54|40
1655249180000|2022-06-14 23:26:20|1201.69|1196.29|1202.09|1196.69|1204.03|1198.63|1201.52|1196.12|38
1655249190000|2022-06-14 23:26:30|1201.87|1196.47|1203.98|1198.58|1204.77|1199.37|1201.34|1195.94|40
1655249200000|2022-06-14 23:26:40|1204.3|1198.9|1205.26|1199.86|1205.44|1200.04|1204.22|1198.82|37
1655249210000|2022-06-14 23:26:50|1205.17|1199.77|1205.84|1200.44|1206.11|1200.71|1205.17|1199.77|32
1655249220000|2022-06-14 23:27:00|1205.77|1200.37|1204.07|1198.67|1206.18|1200.78|1204.07|1198.67|37
1655249230000|2022-06-14 23:27:10|1203.83|1198.43|1204.34|1198.94|1204.62|1199.22|1203.19|1197.79|40
1655249240000|2022-06-14 23:27:20|1204.33|1198.93|1203.19|1197.79|1204.59|1199.19|1203.12|1197.72|40
1655249250000|2022-06-14 23:27:30|1203.16|1197.76|1201.76|1196.36|1203.5|1198.1|1201.69|1196.29|40
1655249260000|2022-06-14 23:27:40|1201.91|1196.51|1202.95|1197.55|1204.03|1198.63|1201.47|1196.07|37
1655249270000|2022-06-14 23:27:50|1203.08|1197.68|1201.37|1195.97|1203.18|1197.78|1201.35|1195.95|39
1655249280000|2022-06-14 23:28:00|1201.63|1196.23|1203.22|1197.82|1203.37|1197.97|1201.52|1196.12|38
1655249290000|2022-06-14 23:28:10|1203.4|1198|1203.05|1197.65|1203.69|1198.29|1202.94|1197.54|39
1655249300000|2022-06-14 23:28:20|1203|1197.6|1201.91|1196.51|1203|1197.6|1201.85|1196.45|36
1655249310000|2022-06-14 23:28:30|1201.66|1196.26|1202.1|1196.7|1202.4|1197|1201.6|1196.2|38
1655249320000|2022-06-14 23:28:40|1202.05|1196.65|1201.86|1196.46|1202.62|1197.22|1201.7|1196.3|38
1655249330000|2022-06-14 23:28:50|1201.95|1196.55|1201.92|1196.52|1202.03|1196.63|1201.6|1196.2|40
1655249340000|2022-06-14 23:29:00|1202.1|1196.7|1203.42|1198.02|1203.5|1198.1|1202.1|1196.7|39
1655249350000|2022-06-14 23:29:10|1203.4|1198|1203.47|1198.07|1203.79|1198.39|1202.75|1197.35|37
1655249360000|2022-06-14 23:29:20|1203.55|1198.15|1203.13|1197.73|1203.66|1198.26|1202.64|1197.24|37
1655249370000|2022-06-14 23:29:30|1203.17|1197.77|1202.3|1196.9|1203.17|1197.77|1202.3|1196.9|37
1655249380000|2022-06-14 23:29:40|1202.27|1196.87|1202.89|1197.49|1203.1|1197.7|1202.27|1196.87|37
1655249390000|2022-06-14 23:29:50|1202.94|1197.54|1202.14|1196.74|1203.01|1197.61|1202.01|1196.61|39
1655249400000|2022-06-14 23:30:00|1202.11|1196.71|1202.24|1196.84|1203.66|1198.26|1201.99|1196.59|40
1655249410000|2022-06-14 23:30:10|1202.32|1196.92|1201.71|1196.31|1202.48|1197.08|1201.49|1196.09|38
1655249420000|2022-06-14 23:30:20|1201.8|1196.4|1202.11|1196.71|1203.13|1197.73|1201.75|1196.35|37
1655249430000|2022-06-14 23:30:30|1202.4|1197|1202.51|1197.11|1203.05|1197.65|1202.4|1197|38
1655249440000|2022-06-14 23:30:40|1202.52|1197.12|1202.76|1197.36|1202.96|1197.56|1202.24|1196.84|37
1655249450000|2022-06-14 23:30:50|1202.85|1197.45|1204.35|1198.95|1204.43|1199.03|1202.85|1197.45|38
1655249460000|2022-06-14 23:31:00|1204.29|1198.89|1205.13|1199.73|1205.54|1200.14|1204.29|1198.89|40
1655249470000|2022-06-14 23:31:10|1205.19|1199.79|1204.67|1199.27|1205.6|1200.2|1204.49|1199.09|40
1655249480000|2022-06-14 23:31:20|1204.61|1199.21|1203.87|1198.47|1204.61|1199.21|1203.84|1198.44|32
1655249490000|2022-06-14 23:31:30|1203.73|1198.33|1204.4|1199|1204.48|1199.08|1203.08|1197.68|37
1655249500000|2022-06-14 23:31:40|1204.28|1198.88|1204.9|1199.5|1205.13|1199.73|1204.28|1198.88|37
1655249510000|2022-06-14 23:31:50|1205.04|1199.64|1205.88|1200.48|1205.88|1200.48|1204.61|1199.21|36
1655249520000|2022-06-14 23:32:00|1205.72|1200.32|1207.17|1201.77|1207.17|1201.77|1205.65|1200.25|38
1655249530000|2022-06-14 23:32:10|1207.24|1201.84|1207.95|1202.55|1208.2|1202.8|1207.24|1201.84|37
1655249540000|2022-06-14 23:32:20|1207.94|1202.54|1208.02|1202.62|1208.06|1202.66|1207.73|1202.33|34
1655249550000|2022-06-14 23:32:30|1208.01|1202.61|1207.21|1201.81|1208.01|1202.61|1207.21|1201.81|32
1655249560000|2022-06-14 23:32:40|1207.08|1201.68|1206.4|1201|1207.08|1201.68|1206.36|1200.96|32
1655249570000|2022-06-14 23:32:50|1206.62|1201.22|1208.72|1203.32|1208.72|1203.32|1206.4|1201|35
1655249580000|2022-06-14 23:33:00|1209.03|1203.63|1209.36|1203.96|1209.41|1204.01|1208.77|1203.37|39
1655249590000|2022-06-14 23:33:10|1209.39|1203.99|1210.22|1204.82|1210.43|1205.03|1208.98|1203.58|37
1655249600000|2022-06-14 23:33:20|1210.19|1204.79|1208.29|1202.89|1210.49|1205.09|1208.28|1202.88|39
1655249610000|2022-06-14 23:33:30|1208.17|1202.77|1208.58|1203.18|1208.8|1203.4|1207.98|1202.58|37
1655249620000|2022-06-14 23:33:40|1208.41|1203.01|1208.42|1203.02|1208.66|1203.26|1208.25|1202.85|38
1655249630000|2022-06-14 23:33:50|1208.6|1203.2|1207.86|1202.46|1208.6|1203.2|1207.72|1202.32|38
1655249640000|2022-06-14 23:34:00|1207.65|1202.25|1206.4|1201|1207.65|1202.25|1206.36|1200.96|37
1655249650000|2022-06-14 23:34:10|1206.36|1200.96|1206.9|1201.5|1207.02|1201.62|1206.22|1200.82|32
1655249660000|2022-06-14 23:34:20|1206.82|1201.42|1205.69|1200.29|1206.82|1201.42|1205.39|1199.99|37
1655249670000|2022-06-14 23:34:30|1205.73|1200.33|1206.12|1200.72|1206.6|1201.2|1205.53|1200.13|39
1655249680000|2022-06-14 23:34:40|1206.14|1200.74|1206.46|1201.06|1206.59|1201.19|1205.78|1200.38|37
1655249690000|2022-06-14 23:34:50|1206.51|1201.11|1208.03|1202.63|1208.33|1202.93|1205.96|1200.56|38
1655249700000|2022-06-14 23:35:00|1208.05|1202.65|1209.15|1203.75|1209.32|1203.92|1207.8|1202.4|38
1655249710000|2022-06-14 23:35:10|1208.99|1203.59|1208.77|1203.37|1209.15|1203.75|1208.11|1202.71|36
1655249720000|2022-06-14 23:35:20|1208.93|1203.53|1208.61|1203.21|1208.93|1203.53|1207.82|1202.42|37
1655249730000|2022-06-14 23:35:30|1208.5|1203.1|1208.92|1203.52|1208.96|1203.56|1208.21|1202.81|39
1655249740000|2022-06-14 23:35:40|1208.95|1203.55|1209.01|1203.61|1209.08|1203.68|1208.41|1203.01|35
1655249750000|2022-06-14 23:35:50|1208.99|1203.59|1211.02|1205.62|1211.04|1205.64|1208.98|1203.58|36
1655249760000|2022-06-14 23:36:00|1211.04|1205.64|1211.17|1205.77|1212.53|1207.13|1210.7|1205.3|37
1655249770000|2022-06-14 23:36:10|1211.09|1205.69|1213.19|1207.79|1214.01|1208.61|1211.04|1205.64|40
1655249780000|2022-06-14 23:36:20|1212.98|1207.58|1210.48|1205.08|1212.98|1207.58|1210.16|1204.76|39
1655249790000|2022-06-14 23:36:30|1210.45|1205.05|1210.52|1205.12|1212.06|1206.66|1210.19|1204.79|38
1655249800000|2022-06-14 23:36:40|1210.49|1205.09|1212.81|1207.41|1212.81|1207.41|1210.49|1205.09|40
1655249810000|2022-06-14 23:36:50|1212.9|1207.5|1213.08|1207.68|1213.36|1207.96|1212.07|1206.67|37
1655249820000|2022-06-14 23:37:00|1213.13|1207.73|1214.58|1209.18|1215.2|1209.8|1213.05|1207.65|36
1655249830000|2022-06-14 23:37:10|1214.62|1209.22|1214.91|1209.51|1215.1|1209.7|1214.33|1208.93|39
1655249840000|2022-06-14 23:37:20|1215|1209.6|1221.02|1215.62|1221.02|1215.62|1214.99|1209.59|40
1655249850000|2022-06-14 23:37:30|1221.16|1215.76|1217.8|1212.4|1221.86|1216.46|1216.96|1211.56|40
1655249860000|2022-06-14 23:37:40|1217.97|1212.57|1217.91|1212.51|1218.55|1213.15|1216.95|1211.55|38
1655249870000|2022-06-14 23:37:50|1217.97|1212.57|1217.37|1211.97|1218.5|1213.1|1216.93|1211.53|40
1655249880000|2022-06-14 23:38:00|1217.28|1211.88|1215.82|1210.42|1217.75|1212.35|1215.82|1210.42|39
1655249890000|2022-06-14 23:38:10|1215.94|1210.54|1215.34|1209.94|1216.06|1210.66|1215.17|1209.77|38
1655249900000|2022-06-14 23:38:20|1215.65|1210.25|1215.63|1210.23|1217.21|1211.81|1215.63|1210.23|40
1655249910000|2022-06-14 23:38:30|1215.2|1209.8|1215.95|1210.55|1216|1210.6|1215.13|1209.73|39
1655249920000|2022-06-14 23:38:40|1215.7|1210.3|1215.19|1209.79|1216.01|1210.61|1215.12|1209.72|38
1655249930000|2022-06-14 23:38:50|1215.15|1209.75|1216.16|1210.76|1216.16|1210.76|1214.53|1209.13|39
1655249940000|2022-06-14 23:39:00|1216.27|1210.87|1214.75|1209.35|1216.59|1211.19|1214.73|1209.33|40
1655249950000|2022-06-14 23:39:10|1214.81|1209.41|1215.87|1210.47|1215.87|1210.47|1214.81|1209.41|39
1655249960000|2022-06-14 23:39:20|1215.83|1210.43|1215.88|1210.48|1215.92|1210.52|1215.39|1209.99|37
1655249970000|2022-06-14 23:39:30|1215.85|1210.45|1218.57|1213.17|1219.04|1213.64|1215.82|1210.42|39
1655249980000|2022-06-14 23:39:40|1218.45|1213.05|1217.44|1212.04|1218.45|1213.05|1217.1|1211.7|38
1655249990000|2022-06-14 23:39:50|1217.27|1211.87|1216.74|1211.34|1217.31|1211.91|1216.18|1210.78|35
1655250000000|2022-06-14 23:40:00|1216.72|1211.32|1214.96|1209.56|1216.86|1211.46|1214.79|1209.39|36
1655250010000|2022-06-14 23:40:10|1214.95|1209.55|1215.78|1210.38|1215.78|1210.38|1214.67|1209.27|38
1655250020000|2022-06-14 23:40:20|1215.79|1210.39|1216.45|1211.05|1216.48|1211.08|1215.05|1209.65|38
1655250030000|2022-06-14 23:40:30|1216.39|1210.99|1215.87|1210.47|1216.55|1211.15|1215.87|1210.47|39
1655250040000|2022-06-14 23:40:40|1215.79|1210.39|1216.41|1211.01|1216.58|1211.18|1215.69|1210.29|40
1655250050000|2022-06-14 23:40:50|1216.36|1210.96|1215.1|1209.7|1216.38|1210.98|1214.98|1209.58|39
1655250060000|2022-06-14 23:41:00|1215.06|1209.66|1214.76|1209.36|1215.37|1209.97|1214.63|1209.23|38
1655250070000|2022-06-14 23:41:10|1214.8|1209.4|1214.61|1209.21|1215.16|1209.76|1214.6|1209.2|39
1655250080000|2022-06-14 23:41:20|1214.62|1209.22|1214.49|1209.09|1214.87|1209.47|1214.37|1208.97|36
1655250090000|2022-06-14 23:41:30|1214.43|1209.03|1214.8|1209.4|1215.1|1209.7|1214.32|1208.92|39
1655250100000|2022-06-14 23:41:40|1214.75|1209.35|1214.87|1209.47|1215.38|1209.98|1214.75|1209.35|34
1655250110000|2022-06-14 23:41:50|1214.81|1209.41|1214.18|1208.78|1214.81|1209.41|1214.08|1208.68|35
1655250120000|2022-06-14 23:42:00|1214.17|1208.77|1214.67|1209.27|1214.67|1209.27|1214|1208.6|34
1655250130000|2022-06-14 23:42:10|1214.79|1209.39|1216.51|1211.11|1216.69|1211.29|1214.79|1209.39|39
1655250140000|2022-06-14 23:42:20|1216.55|1211.15|1214.23|1208.83|1216.92|1211.52|1214.21|1208.81|37
1655250150000|2022-06-14 23:42:30|1214.18|1208.78|1213.4|1208|1214.19|1208.79|1213.04|1207.64|39
1655250160000|2022-06-14 23:42:40|1213.62|1208.22|1213.87|1208.47|1214.03|1208.63|1213.38|1207.98|36
1655250170000|2022-06-14 23:42:50|1213.84|1208.44|1214.05|1208.65|1214.13|1208.73|1213.43|1208.03|39
1655250180000|2022-06-14 23:43:00|1213.96|1208.56|1213.08|1207.68|1214.39|1208.99|1213.08|1207.68|35
1655250190000|2022-06-14 23:43:10|1213.29|1207.89|1212.49|1207.09|1213.79|1208.39|1212.48|1207.08|36
1655250200000|2022-06-14 23:43:20|1212.46|1207.06|1212.82|1207.42|1213.26|1207.86|1212.46|1207.06|37
1655250210000|2022-06-14 23:43:30|1212.91|1207.51|1212.76|1207.36|1212.92|1207.52|1212.23|1206.83|37
1655250220000|2022-06-14 23:43:40|1212.8|1207.4|1212.84|1207.44|1212.93|1207.53|1212.52|1207.12|35
1655250230000|2022-06-14 23:43:50|1212.76|1207.36|1213.06|1207.66|1213.19|1207.79|1212.56|1207.16|39
1655250240000|2022-06-14 23:44:00|1212.94|1207.54|1212.7|1207.3|1213.03|1207.63|1212.48|1207.08|37
1655250250000|2022-06-14 23:44:10|1212.68|1207.28|1212.63|1207.23|1213.06|1207.66|1212.56|1207.16|36
1655250260000|2022-06-14 23:44:20|1212.66|1207.26|1212.71|1207.31|1213.26|1207.86|1212.43|1207.03|36
1655250270000|2022-06-14 23:44:30|1212.7|1207.3|1212.66|1207.26|1213.06|1207.66|1212.5|1207.1|37
1655250280000|2022-06-14 23:44:40|1212.8|1207.4|1212.42|1207.02|1212.8|1207.4|1212.37|1206.97|39
1655250290000|2022-06-14 23:44:50|1212.46|1207.06|1212.85|1207.45|1213.37|1207.97|1211.97|1206.57|38
1655250300000|2022-06-14 23:45:00|1213.07|1207.67|1213.34|1207.94|1213.49|1208.09|1212.47|1207.07|39
1655250310000|2022-06-14 23:45:10|1213.3|1207.9|1215.37|1209.97|1215.64|1210.24|1213.26|1207.86|34
1655250320000|2022-06-14 23:45:20|1215.33|1209.93|1214.82|1209.42|1215.69|1210.29|1214.44|1209.04|38
1655250330000|2022-06-14 23:45:30|1214.72|1209.32|1214.34|1208.94|1214.72|1209.32|1213.71|1208.31|36
1655250340000|2022-06-14 23:45:40|1214.36|1208.96|1215.24|1209.84|1215.24|1209.84|1214.25|1208.85|38
1655250350000|2022-06-14 23:45:50|1215.39|1209.99|1215.84|1210.44|1216.99|1211.59|1215.29|1209.89|37
1655250360000|2022-06-14 23:46:00|1215.85|1210.45|1216.15|1210.75|1216.91|1211.51|1215.68|1210.28|37
1655250370000|2022-06-14 23:46:10|1216.12|1210.72|1215.78|1210.38|1216.6|1211.2|1215.56|1210.16|36
1655250380000|2022-06-14 23:46:20|1215.81|1210.41|1214.55|1209.15|1215.97|1210.57|1214.55|1209.15|37
1655250390000|2022-06-14 23:46:30|1214.56|1209.16|1213.74|1208.34|1214.56|1209.16|1213.49|1208.09|37
1655250400000|2022-06-14 23:46:40|1213.84|1208.44|1212.89|1207.49|1213.84|1208.44|1212.89|1207.49|37
1655250410000|2022-06-14 23:46:50|1212.91|1207.51|1212.41|1207.01|1213.08|1207.68|1212.34|1206.94|35
1655250420000|2022-06-14 23:47:00|1212.36|1206.96|1211.05|1205.65|1212.74|1207.34|1211.05|1205.65|38
1655250430000|2022-06-14 23:47:10|1210.65|1205.25|1210.59|1205.19|1211.21|1205.81|1210.39|1204.99|39
1655250440000|2022-06-14 23:47:20|1210.08|1204.68|1209.94|1204.54|1210.73|1205.33|1209.67|1204.27|39
1655250450000|2022-06-14 23:47:30|1209.96|1204.56|1210.06|1204.66|1210.46|1205.06|1209.76|1204.36|39
1655250460000|2022-06-14 23:47:40|1210.08|1204.68|1210.61|1205.21|1210.88|1205.48|1209.44|1204.04|33
1655250470000|2022-06-14 23:47:50|1210.64|1205.24|1212.21|1206.81|1212.23|1206.83|1210.62|1205.22|38
1655250480000|2022-06-14 23:48:00|1212.22|1206.82|1210.75|1205.35|1212.3|1206.9|1210.64|1205.24|37
1655250490000|2022-06-14 23:48:10|1210.63|1205.23|1210.75|1205.35|1211.04|1205.64|1210.2|1204.8|34
1655250500000|2022-06-14 23:48:20|1210.86|1205.46|1210.84|1205.44|1211.11|1205.71|1210.65|1205.25|38
1655250510000|2022-06-14 23:48:30|1210.59|1205.19|1210.9|1205.5|1211|1205.6|1210.46|1205.06|35
1655250520000|2022-06-14 23:48:40|1210.96|1205.56|1211.97|1206.57|1212.97|1207.57|1210.81|1205.41|39
1655250530000|2022-06-14 23:48:50|1212.11|1206.71|1212.15|1206.75|1212.63|1207.23|1212.03|1206.63|37
1655250540000|2022-06-14 23:49:00|1212.16|1206.76|1212.34|1206.94|1212.53|1207.13|1212.12|1206.72|35
1655250550000|2022-06-14 23:49:10|1212.36|1206.96|1213.24|1207.84|1213.43|1208.03|1212.36|1206.96|37
1655250560000|2022-06-14 23:49:20|1213.3|1207.9|1212.75|1207.35|1213.3|1207.9|1212.67|1207.27|37
1655250570000|2022-06-14 23:49:30|1212.68|1207.28|1213.24|1207.84|1213.24|1207.84|1212.58|1207.18|36
1655250580000|2022-06-14 23:49:40|1213.26|1207.86|1213.56|1208.16|1213.7|1208.3|1213.04|1207.64|37
1655250590000|2022-06-14 23:49:50|1213.59|1208.19|1213.31|1207.91|1214.21|1208.81|1213.23|1207.83|38
1655250600000|2022-06-14 23:50:00|1213.22|1207.82|1213.58|1208.18|1213.6|1208.2|1213.05|1207.65|36
1655250610000|2022-06-14 23:50:10|1213.53|1208.13|1213.33|1207.93|1213.66|1208.26|1212.92|1207.52|37
1655250620000|2022-06-14 23:50:20|1213.28|1207.88|1213.55|1208.15|1214.03|1208.63|1213.28|1207.88|38
1655250630000|2022-06-14 23:50:30|1213.54|1208.14|1213.52|1208.12|1213.57|1208.17|1213.35|1207.95|33
1655250640000|2022-06-14 23:50:40|1213.63|1208.23|1213.16|1207.76|1213.88|1208.48|1213.12|1207.72|39
1655250650000|2022-06-14 23:50:50|1213.12|1207.72|1213.99|1208.59|1214.08|1208.68|1213.12|1207.72|34
1655250660000|2022-06-14 23:51:00|1213.96|1208.56|1214.15|1208.75|1214.16|1208.76|1213.83|1208.43|28
1655250670000|2022-06-14 23:51:10|1214.09|1208.69|1214.69|1209.29|1215.12|1209.72|1214.09|1208.69|37
1655250680000|2022-06-14 23:51:20|1214.72|1209.32|1215.83|1210.43|1216.34|1210.94|1214.57|1209.17|40
1655250690000|2022-06-14 23:51:30|1216.2|1210.8|1217.29|1211.89|1217.78|1212.38|1216.17|1210.77|38
1655250700000|2022-06-14 23:51:40|1217.25|1211.85|1216.57|1211.17|1217.54|1212.14|1216.1|1210.7|39
1655250710000|2022-06-14 23:51:50|1216.86|1211.46|1216.91|1211.51|1216.91|1211.51|1215.96|1210.56|40
1655250720000|2022-06-14 23:52:00|1217.21|1211.81|1217.81|1212.41|1218.75|1213.35|1217.05|1211.65|36
1655250730000|2022-06-14 23:52:10|1217.74|1212.34|1217.43|1212.03|1218.16|1212.76|1217.07|1211.67|38
1655250740000|2022-06-14 23:52:20|1217.25|1211.85|1216.72|1211.32|1217.25|1211.85|1216.65|1211.25|39
1655250750000|2022-06-14 23:52:30|1216.68|1211.28|1216.94|1211.54|1216.96|1211.56|1216.46|1211.06|35
1655250760000|2022-06-14 23:52:40|1216.88|1211.48|1217.53|1212.13|1217.81|1212.41|1216.88|1211.48|37
1655250770000|2022-06-14 23:52:50|1217.39|1211.99|1217.76|1212.36|1218.12|1212.72|1216.9|1211.5|38
1655250780000|2022-06-14 23:53:00|1217.77|1212.37|1216.98|1211.58|1218.09|1212.69|1216.98|1211.58|38
1655250790000|2022-06-14 23:53:10|1217.11|1211.71|1217.78|1212.38|1217.89|1212.49|1217.05|1211.65|37
1655250800000|2022-06-14 23:53:20|1217.81|1212.41|1217.19|1211.79|1217.84|1212.44|1217.13|1211.73|39
1655250810000|2022-06-14 23:53:30|1217.22|1211.82|1216.97|1211.57|1217.61|1212.21|1216.89|1211.49|39
1655250820000|2022-06-14 23:53:40|1216.96|1211.56|1216.59|1211.19|1216.99|1211.59|1216.56|1211.16|33
1655250830000|2022-06-14 23:53:50|1216.6|1211.2|1215.38|1209.98|1216.68|1211.28|1215.34|1209.94|38
1655250840000|2022-06-14 23:54:00|1215.33|1209.93|1216.51|1211.11|1216.51|1211.11|1215.22|1209.82|35
1655250850000|2022-06-14 23:54:10|1216.52|1211.12|1214.47|1209.07|1216.68|1211.28|1214.47|1209.07|36
1655250860000|2022-06-14 23:54:20|1214.33|1208.93|1215.89|1210.49|1215.89|1210.49|1214.33|1208.93|37
1655250870000|2022-06-14 23:54:30|1216.02|1210.62|1215.74|1210.34|1216.32|1210.92|1215.74|1210.34|36
1655250880000|2022-06-14 23:54:40|1215.64|1210.24|1216.58|1211.18|1216.64|1211.24|1215.54|1210.14|38
1655250890000|2022-06-14 23:54:50|1216.46|1211.06|1217.51|1212.11|1217.69|1212.29|1216.35|1210.95|35
1655250900000|2022-06-14 23:55:00|1217.74|1212.34|1216.99|1211.59|1218.11|1212.71|1216.9|1211.5|32
1655250910000|2022-06-14 23:55:10|1217.14|1211.74|1215.51|1210.11|1217.23|1211.83|1215.27|1209.87|39
1655250920000|2022-06-14 23:55:20|1215.46|1210.06|1215.76|1210.36|1216.1|1210.7|1215.46|1210.06|38
1655250930000|2022-06-14 23:55:30|1215.81|1210.41|1215.82|1210.42|1216.03|1210.63|1215.63|1210.23|39
1655250940000|2022-06-14 23:55:40|1215.73|1210.33|1215.93|1210.53|1215.93|1210.53|1215.42|1210.02|33
1655250950000|2022-06-14 23:55:50|1215.81|1210.41|1216.06|1210.66|1216.98|1211.58|1215.81|1210.41|25
1655250960000|2022-06-14 23:56:00|1216.08|1210.68|1215.4|1210|1216.08|1210.68|1215.34|1209.94|33
1655250970000|2022-06-14 23:56:10|1215.41|1210.01|1214.86|1209.46|1215.54|1210.14|1214.33|1208.93|33
1655250980000|2022-06-14 23:56:20|1214.36|1208.96|1214.84|1209.44|1214.97|1209.57|1214.26|1208.86|37
1655250990000|2022-06-14 23:56:30|1214.9|1209.5|1213.3|1207.9|1214.94|1209.54|1213.23|1207.83|29
1655251000000|2022-06-14 23:56:40|1213.34|1207.94|1213.31|1207.91|1213.65|1208.25|1213.25|1207.85|34
1655251010000|2022-06-14 23:56:50|1213.35|1207.95|1212.98|1207.58|1213.35|1207.95|1212.94|1207.54|31
1655251020000|2022-06-14 23:57:00|1213.03|1207.63|1213.57|1208.17|1213.61|1208.21|1212.88|1207.48|39
1655251030000|2022-06-14 23:57:10|1213.72|1208.32|1213.74|1208.34|1214.27|1208.87|1213.7|1208.3|35
1655251040000|2022-06-14 23:57:20|1213.81|1208.41|1214.56|1209.16|1214.72|1209.32|1213.73|1208.33|34
1655251050000|2022-06-14 23:57:30|1214.53|1209.13|1214.24|1208.84|1214.93|1209.53|1214.03|1208.63|38
1655251060000|2022-06-14 23:57:40|1214.14|1208.74|1214.28|1208.88|1214.57|1209.17|1213.95|1208.55|34
1655251070000|2022-06-14 23:57:50|1214.22|1208.82|1214.36|1208.96|1214.75|1209.35|1214.2|1208.8|38
1655251080000|2022-06-14 23:58:00|1214.32|1208.92|1214.9|1209.5|1215.04|1209.64|1213.57|1208.17|38
1655251090000|2022-06-14 23:58:10|1214.89|1209.49|1214.8|1209.4|1215.36|1209.96|1214.78|1209.38|35
1655251100000|2022-06-14 23:58:20|1214.82|1209.42|1214.12|1208.72|1215.04|1209.64|1213.98|1208.58|38
1655251110000|2022-06-14 23:58:30|1214.1|1208.7|1214.28|1208.88|1214.53|1209.13|1214.1|1208.7|37
1655251120000|2022-06-14 23:58:40|1214.26|1208.86|1213.99|1208.59|1214.37|1208.97|1213.95|1208.55|34
1655251130000|2022-06-14 23:58:50|1213.95|1208.55|1213.9|1208.5|1214.03|1208.63|1213.58|1208.18|37
1655251140000|2022-06-14 23:59:00|1213.91|1208.51|1213.08|1207.68|1214.06|1208.66|1212.99|1207.59|38
1655251150000|2022-06-14 23:59:10|1212.99|1207.59|1212.92|1207.52|1213.23|1207.83|1212.49|1207.09|38
1655251160000|2022-06-14 23:59:20|1212.71|1207.31|1212.36|1206.96|1212.88|1207.48|1212.28|1206.88|37
1655251170000|2022-06-14 23:59:30|1212.09|1206.69|1212.35|1206.95|1212.35|1206.95|1211.81|1206.41|34
1655251180000|2022-06-14 23:59:40|1212.33|1206.93|1211.41|1206.01|1212.66|1207.26|1211.41|1206.01|36
1655251190000|2022-06-14 23:59:50|1211.37|1205.97|1209.98|1204.58|1211.48|1206.08|1208.91|1203.51|39
1655251200000|2022-06-15 00:00:00|1210.02|1204.62|1209.59|1204.19|1210.37|1204.97|1209.59|1204.19|35
1655251210000|2022-06-15 00:00:10|1209.56|1204.16|1208.13|1202.73|1209.56|1204.16|1208.1|1202.7|39
1655251220000|2022-06-15 00:00:20|1208.57|1203.17|1208.46|1203.06|1209.66|1204.26|1208.46|1203.06|37
1655251230000|2022-06-15 00:00:30|1208.53|1203.13|1208.57|1203.17|1208.88|1203.48|1207.74|1202.34|35
1655251240000|2022-06-15 00:00:40|1208.75|1203.35|1208.86|1203.46|1209.23|1203.83|1208.35|1202.95|38
1655251250000|2022-06-15 00:00:50|1208.84|1203.44|1210.67|1205.27|1211.02|1205.62|1208.8|1203.4|39
1655251260000|2022-06-15 00:01:00|1210.73|1205.33|1208.93|1203.53|1210.97|1205.57|1208.58|1203.18|40
1655251270000|2022-06-15 00:01:10|1208.94|1203.54|1207.3|1201.9|1208.94|1203.54|1207.24|1201.84|36
1655251280000|2022-06-15 00:01:20|1207.27|1201.87|1207.34|1201.94|1207.42|1202.02|1204.88|1199.48|38
1655251290000|2022-06-15 00:01:30|1207.14|1201.74|1204.28|1198.88|1207.14|1201.74|1203.82|1198.42|38
1655251300000|2022-06-15 00:01:40|1204.35|1198.95|1204.34|1198.94|1204.86|1199.46|1203.95|1198.55|39
1655251310000|2022-06-15 00:01:50|1204.46|1199.06|1207.1|1201.7|1207.33|1201.93|1204.46|1199.06|38
1655251320000|2022-06-15 00:02:00|1207.18|1201.78|1207.67|1202.27|1208.05|1202.65|1207.04|1201.64|40
1655251330000|2022-06-15 00:02:10|1207.71|1202.31|1206.34|1200.94|1207.74|1202.34|1206.34|1200.94|38
1655251340000|2022-06-15 00:02:20|1206.28|1200.88|1206.7|1201.3|1206.7|1201.3|1205.56|1200.16|39
1655251350000|2022-06-15 00:02:30|1206.65|1201.25|1205.42|1200.02|1206.65|1201.25|1204.58|1199.18|35
1655251360000|2022-06-15 00:02:40|1205.63|1200.23|1205.51|1200.11|1205.86|1200.46|1205.06|1199.66|38
1655251370000|2022-06-15 00:02:50|1205.52|1200.12|1203.17|1197.77|1205.53|1200.13|1203.11|1197.71|37
1655251380000|2022-06-15 00:03:00|1203.12|1197.72|1203.86|1198.46|1204.01|1198.61|1202.8|1197.4|39
1655251390000|2022-06-15 00:03:10|1204.07|1198.67|1203.29|1197.89|1204.08|1198.68|1202.94|1197.54|38
1655251400000|2022-06-15 00:03:20|1203.09|1197.69|1202.82|1197.42|1203.77|1198.37|1202.8|1197.4|39
1655251410000|2022-06-15 00:03:30|1202.91|1197.51|1204.2|1198.8|1204.2|1198.8|1202.61|1197.21|39
1655251420000|2022-06-15 00:03:40|1204.22|1198.82|1204.76|1199.36|1205.84|1200.44|1204.1|1198.7|37
1655251430000|2022-06-15 00:03:50|1204.79|1199.39|1203.99|1198.59|1205.39|1199.99|1203.99|1198.59|39
1655251440000|2022-06-15 00:04:00|1204.15|1198.75|1206.58|1201.18|1206.66|1201.26|1204.15|1198.75|38
1655251450000|2022-06-15 00:04:10|1206.56|1201.16|1205.52|1200.12|1206.56|1201.16|1205.02|1199.62|37
1655251460000|2022-06-15 00:04:20|1205.57|1200.17|1206.18|1200.78|1206.36|1200.96|1205.54|1200.14|39
1655251470000|2022-06-15 00:04:30|1206.19|1200.79|1206.15|1200.75|1206.28|1200.88|1205.46|1200.06|39
1655251480000|2022-06-15 00:04:40|1206.16|1200.76|1205.76|1200.36|1206.42|1201.02|1205.76|1200.36|37
1655251490000|2022-06-15 00:04:50|1205.72|1200.32|1205.31|1199.91|1206|1200.6|1205.26|1199.86|37
1655251500000|2022-06-15 00:05:00|1205.45|1200.05|1202.92|1197.52|1205.45|1200.05|1202.89|1197.49|38
1655251510000|2022-06-15 00:05:10|1203.09|1197.69|1200.97|1195.57|1203.09|1197.69|1200.19|1194.79|38
1655251520000|2022-06-15 00:05:20|1200.99|1195.59|1201.27|1195.87|1201.3|1195.9|1199.61|1194.21|40
1655251530000|2022-06-15 00:05:30|1201.32|1195.92|1200.63|1195.23|1201.45|1196.05|1200.56|1195.16|38
1655251540000|2022-06-15 00:05:40|1200.81|1195.41|1201.13|1195.73|1201.33|1195.93|1200.81|1195.41|37
1655251550000|2022-06-15 00:05:50|1201.24|1195.84|1202.65|1197.25|1202.66|1197.26|1201.24|1195.84|34
1655251560000|2022-06-15 00:06:00|1202.51|1197.11|1201.07|1195.67|1202.65|1197.25|1200.9|1195.5|36
1655251570000|2022-06-15 00:06:10|1201.06|1195.66|1199.9|1194.5|1201.06|1195.66|1199.8|1194.4|37
1655251580000|2022-06-15 00:06:20|1199.87|1194.47|1199.98|1194.58|1201.12|1195.72|1199.87|1194.47|39
1655251590000|2022-06-15 00:06:30|1199.92|1194.52|1200|1194.6|1200.45|1195.05|1199.66|1194.26|38
1655251600000|2022-06-15 00:06:40|1200.24|1194.84|1201.35|1195.95|1201.56|1196.16|1200.24|1194.84|39
1655251610000|2022-06-15 00:06:50|1201.66|1196.26|1203.18|1197.78|1203.18|1197.78|1200.63|1195.23|38
1655251620000|2022-06-15 00:07:00|1203.21|1197.81|1203.03|1197.63|1203.71|1198.31|1203.03|1197.63|37
1655251630000|2022-06-15 00:07:10|1202.97|1197.57|1201.3|1195.9|1203.1|1197.7|1201.23|1195.83|38
1655251640000|2022-06-15 00:07:20|1201.39|1195.99|1200.9|1195.5|1202.14|1196.74|1200.57|1195.17|36
1655251650000|2022-06-15 00:07:30|1200.94|1195.54|1200.63|1195.23|1201.61|1196.21|1200.58|1195.18|37
1655251660000|2022-06-15 00:07:40|1200.67|1195.27|1199.25|1193.85|1200.67|1195.27|1199.09|1193.69|39
1655251670000|2022-06-15 00:07:50|1199.24|1193.84|1198.87|1193.47|1199.68|1194.28|1198.81|1193.41|39
1655251680000|2022-06-15 00:08:00|1198.89|1193.49|1199.85|1194.45|1199.85|1194.45|1198.71|1193.31|38
1655251690000|2022-06-15 00:08:10|1199.52|1194.12|1201|1195.6|1201|1195.6|1199.52|1194.12|38
1655251700000|2022-06-15 00:08:20|1201.04|1195.64|1201.39|1195.99|1201.39|1195.99|1200.89|1195.49|36
1655251710000|2022-06-15 00:08:30|1201.33|1195.93|1201.23|1195.83|1201.45|1196.05|1200.68|1195.28|39
1655251720000|2022-06-15 00:08:40|1201.32|1195.92|1201.73|1196.33|1201.77|1196.37|1200.9|1195.5|39
1655251730000|2022-06-15 00:08:50|1201.62|1196.22|1201.22|1195.82|1201.94|1196.54|1200.63|1195.23|37
1655251740000|2022-06-15 00:09:00|1201.2|1195.8|1202.12|1196.72|1202.13|1196.73|1200.98|1195.58|40
1655251750000|2022-06-15 00:09:10|1202.14|1196.74|1201.28|1195.88|1202.14|1196.74|1201|1195.6|35
1655251760000|2022-06-15 00:09:20|1201.25|1195.85|1201.36|1195.96|1201.61|1196.21|1200.96|1195.56|36
1655251770000|2022-06-15 00:09:30|1201.34|1195.94|1202.63|1197.23|1202.79|1197.39|1201.34|1195.94|38
1655251780000|2022-06-15 00:09:40|1202.75|1197.35|1202.34|1196.94|1202.89|1197.49|1202.24|1196.84|40
1655251790000|2022-06-15 00:09:50|1202.45|1197.05|1202.67|1197.27|1202.68|1197.28|1202.26|1196.86|37
1655251800000|2022-06-15 00:10:00|1202.74|1197.34|1202.81|1197.41|1203.37|1197.97|1202.31|1196.91|36
1655251810000|2022-06-15 00:10:10|1202.68|1197.28|1203.32|1197.92|1203.61|1198.21|1202.54|1197.14|36
1655251820000|2022-06-15 00:10:20|1203.08|1197.68|1202.98|1197.58|1203.23|1197.83|1202.64|1197.24|35
1655251830000|2022-06-15 00:10:30|1202.99|1197.59|1203.51|1198.11|1203.94|1198.54|1202.98|1197.58|34
1655251840000|2022-06-15 00:10:40|1203.45|1198.05|1203.98|1198.58|1204.38|1198.98|1203.45|1198.05|38
1655251850000|2022-06-15 00:10:50|1204.11|1198.71|1202.43|1197.03|1204.26|1198.86|1202.34|1196.94|40
1655251860000|2022-06-15 00:11:00|1202.42|1197.02|1202.71|1197.31|1203.17|1197.77|1202.26|1196.86|40
1655251870000|2022-06-15 00:11:10|1202.72|1197.32|1202.65|1197.25|1202.72|1197.32|1201.81|1196.41|39
1655251880000|2022-06-15 00:11:20|1202.62|1197.22|1201.09|1195.69|1202.66|1197.26|1201.09|1195.69|39
1655251890000|2022-06-15 00:11:30|1201.34|1195.94|1201.04|1195.64|1201.48|1196.08|1200.6|1195.2|36
1655251900000|2022-06-15 00:11:40|1201.01|1195.61|1200.43|1195.03|1201.22|1195.82|1200.26|1194.86|38
1655251910000|2022-06-15 00:11:50|1200.37|1194.97|1200.89|1195.49|1201.03|1195.63|1200.2|1194.8|37
1655251920000|2022-06-15 00:12:00|1200.92|1195.52|1201.5|1196.1|1201.84|1196.44|1200.86|1195.46|38
1655251930000|2022-06-15 00:12:10|1201.58|1196.18|1200.85|1195.45|1201.58|1196.18|1200.34|1194.94|34
1655251940000|2022-06-15 00:12:20|1200.97|1195.57|1200.29|1194.89|1200.97|1195.57|1200.15|1194.75|38
1655251950000|2022-06-15 00:12:30|1200.23|1194.83|1200.55|1195.15|1200.55|1195.15|1199.86|1194.46|33
1655251960000|2022-06-15 00:12:40|1200.59|1195.19|1201.01|1195.61|1201.41|1196.01|1200.59|1195.19|37
1655251970000|2022-06-15 00:12:50|1201.05|1195.65|1201.01|1195.61|1201.12|1195.72|1200.34|1194.94|38
1655251980000|2022-06-15 00:13:00|1200.85|1195.45|1201.21|1195.81|1201.26|1195.86|1200.71|1195.31|34
1655251990000|2022-06-15 00:13:10|1201.09|1195.69|1200.61|1195.21|1201.37|1195.97|1200.42|1195.02|39
1655252000000|2022-06-15 00:13:20|1200.63|1195.23|1199.65|1194.25|1201.04|1195.64|1199.65|1194.25|35
1655252010000|2022-06-15 00:13:30|1199.62|1194.22|1198.81|1193.41|1199.92|1194.52|1198.75|1193.35|39
1655252020000|2022-06-15 00:13:40|1198.79|1193.39|1198.61|1193.21|1198.79|1193.39|1198.47|1193.07|27
1655252030000|2022-06-15 00:13:50|1198.54|1193.14|1197.16|1191.76|1198.54|1193.14|1196.38|1190.98|30
1655252040000|2022-06-15 00:14:00|1197.05|1191.65|1198|1192.6|1199.21|1193.81|1197.05|1191.65|38
1655252050000|2022-06-15 00:14:10|1197.9|1192.5|1198.47|1193.07|1198.47|1193.07|1197.81|1192.41|39
1655252060000|2022-06-15 00:14:20|1198.59|1193.19|1199.15|1193.75|1199.24|1193.84|1198.55|1193.15|35
1655252070000|2022-06-15 00:14:30|1199.27|1193.87|1199.42|1194.02|1199.99|1194.59|1199.11|1193.71|38
1655252080000|2022-06-15 00:14:40|1199.59|1194.19|1199.45|1194.05|1199.59|1194.19|1199.16|1193.76|33
1655252090000|2022-06-15 00:14:50|1199.34|1193.94|1199.55|1194.15|1199.65|1194.25|1199.3|1193.9|36
1655252100000|2022-06-15 00:15:00|1199.61|1194.21|1198.16|1192.76|1199.64|1194.24|1198.13|1192.73|35
1655252110000|2022-06-15 00:15:10|1198.37|1192.97|1197.96|1192.56|1198.4|1193|1197.36|1191.96|33
1655252120000|2022-06-15 00:15:20|1197.89|1192.49|1201.12|1195.72|1201.12|1195.72|1197.86|1192.46|40
1655252130000|2022-06-15 00:15:30|1201.02|1195.62|1200.91|1195.51|1201.3|1195.9|1200.41|1195.01|39
1655252140000|2022-06-15 00:15:40|1201.21|1195.81|1201.6|1196.2|1201.98|1196.58|1200.69|1195.29|34
1655252150000|2022-06-15 00:15:50|1201.68|1196.28|1200.73|1195.33|1201.81|1196.41|1200.54|1195.14|34
1655252160000|2022-06-15 00:16:00|1200.75|1195.35|1201.87|1196.47|1202.34|1196.94|1200.75|1195.35|37
1655252170000|2022-06-15 00:16:10|1201.96|1196.56|1201.54|1196.14|1202.01|1196.61|1201.1|1195.7|40
1655252180000|2022-06-15 00:16:20|1201.64|1196.24|1201.8|1196.4|1201.8|1196.4|1201.2|1195.8|34
1655252190000|2022-06-15 00:16:30|1201.92|1196.52|1201.98|1196.58|1202.23|1196.83|1201.55|1196.15|36
1655252200000|2022-06-15 00:16:40|1202.08|1196.68|1201.31|1195.91|1202.37|1196.97|1200.79|1195.39|38
1655252210000|2022-06-15 00:16:50|1201.42|1196.02|1201.1|1195.7|1201.76|1196.36|1200.58|1195.18|40
1655252220000|2022-06-15 00:17:00|1201.12|1195.72|1200.95|1195.55|1201.46|1196.06|1200.88|1195.48|38
1655252230000|2022-06-15 00:17:10|1200.83|1195.43|1202.58|1197.18|1202.58|1197.18|1200.83|1195.43|38
1655252240000|2022-06-15 00:17:20|1202.56|1197.16|1202.84|1197.44|1203.42|1198.02|1202.47|1197.07|34
1655252250000|2022-06-15 00:17:30|1202.87|1197.47|1204.67|1199.27|1205.83|1200.43|1202.77|1197.37|40
1655252260000|2022-06-15 00:17:40|1204.77|1199.37|1206.06|1200.66|1206.3|1200.9|1204.17|1198.77|40
1655252270000|2022-06-15 00:17:50|1205.97|1200.57|1205.4|1200|1206.81|1201.41|1205.36|1199.96|33
1655252280000|2022-06-15 00:18:00|1205.32|1199.92|1205.07|1199.67|1205.54|1200.14|1204.31|1198.91|39
1655252290000|2022-06-15 00:18:10|1205.21|1199.81|1203.65|1198.25|1205.25|1199.85|1203.48|1198.08|35
1655252300000|2022-06-15 00:18:20|1203.64|1198.24|1203.85|1198.45|1204.1|1198.7|1203.45|1198.05|38
1655252310000|2022-06-15 00:18:30|1204.04|1198.64|1202.79|1197.39|1204.5|1199.1|1202.78|1197.38|35
1655252320000|2022-06-15 00:18:40|1202.93|1197.53|1203.63|1198.23|1203.7|1198.3|1202.86|1197.46|35
1655252330000|2022-06-15 00:18:50|1203.61|1198.21|1203.59|1198.19|1204.3|1198.9|1203.19|1197.79|35
1655252340000|2022-06-15 00:19:00|1203.62|1198.22|1204.35|1198.95|1204.35|1198.95|1202.85|1197.45|37
1655252350000|2022-06-15 00:19:10|1204.38|1198.98|1204.61|1199.21|1204.83|1199.43|1204.17|1198.77|27
1655252360000|2022-06-15 00:19:20|1204.6|1199.2|1204.34|1198.94|1204.81|1199.41|1204.34|1198.94|22
1655252370000|2022-06-15 00:19:30|1203.93|1198.53|1205.02|1199.62|1205.12|1199.72|1203.82|1198.42|35
1655252380000|2022-06-15 00:19:40|1205.07|1199.67|1204.84|1199.44|1205.12|1199.72|1204.75|1199.35|35
1655252390000|2022-06-15 00:19:50|1204.96|1199.56|1205.64|1200.24|1205.64|1200.24|1204.94|1199.54|30
1655252400000|2022-06-15 00:20:00|1205.6|1200.2|1205.11|1199.71|1205.67|1200.27|1205.04|1199.64|35
1655252410000|2022-06-15 00:20:10|1205.1|1199.7|1205.76|1200.36|1205.87|1200.47|1205.05|1199.65|39
1655252420000|2022-06-15 00:20:20|1205.56|1200.16|1205.7|1200.3|1206|1200.6|1205.49|1200.09|35
1655252430000|2022-06-15 00:20:30|1205.61|1200.21|1207.58|1202.18|1207.72|1202.32|1205.61|1200.21|36
1655252440000|2022-06-15 00:20:40|1207.73|1202.33|1208.88|1203.48|1208.98|1203.58|1207.43|1202.03|35
1655252450000|2022-06-15 00:20:50|1208.64|1203.24|1208.06|1202.66|1208.82|1203.42|1207.82|1202.42|38
1655252460000|2022-06-15 00:21:00|1208.08|1202.68|1207.77|1202.37|1209.17|1203.77|1207.77|1202.37|36
1655252470000|2022-06-15 00:21:10|1207.53|1202.13|1207.25|1201.85|1207.69|1202.29|1206.8|1201.4|34
1655252480000|2022-06-15 00:21:20|1207.2|1201.8|1208.14|1202.74|1208.27|1202.87|1206.83|1201.43|38
1655252490000|2022-06-15 00:21:30|1208.12|1202.72|1208.36|1202.96|1208.72|1203.32|1208.12|1202.72|35
1655252500000|2022-06-15 00:21:40|1208.54|1203.14|1208.03|1202.63|1208.75|1203.35|1207.64|1202.24|39
1655252510000|2022-06-15 00:21:50|1208.41|1203.01|1208.28|1202.88|1209.15|1203.75|1208.28|1202.88|38
1655252520000|2022-06-15 00:22:00|1208.22|1202.82|1207.26|1201.86|1208.22|1202.82|1207.26|1201.86|39
1655252530000|2022-06-15 00:22:10|1207.36|1201.96|1205.64|1200.24|1207.36|1201.96|1205.18|1199.78|39
1655252540000|2022-06-15 00:22:20|1205.53|1200.13|1204.83|1199.43|1205.53|1200.13|1204.83|1199.43|39
1655252550000|2022-06-15 00:22:30|1204.74|1199.34|1206.47|1201.07|1206.47|1201.07|1204.74|1199.34|34
1655252560000|2022-06-15 00:22:40|1206.46|1201.06|1204.71|1199.31|1206.54|1201.14|1204.47|1199.07|39
1655252570000|2022-06-15 00:22:50|1204.65|1199.25|1203.95|1198.55|1204.79|1199.39|1203.83|1198.43|37
1655252580000|2022-06-15 00:23:00|1204.11|1198.71|1204.15|1198.75|1204.44|1199.04|1202.85|1197.45|38
1655252590000|2022-06-15 00:23:10|1204.31|1198.91|1203.93|1198.53|1204.32|1198.92|1203.8|1198.4|37
1655252600000|2022-06-15 00:23:20|1203.96|1198.56|1205.63|1200.23|1205.79|1200.39|1203.96|1198.56|38
1655252610000|2022-06-15 00:23:30|1205.57|1200.17|1205.64|1200.24|1205.75|1200.35|1204.99|1199.59|36
1655252620000|2022-06-15 00:23:40|1205.62|1200.22|1206.88|1201.48|1206.88|1201.48|1205.62|1200.22|37
1655252630000|2022-06-15 00:23:50|1206.96|1201.56|1206.03|1200.63|1206.96|1201.56|1206.03|1200.63|34
1655252640000|2022-06-15 00:24:00|1206.04|1200.64|1206.72|1201.32|1206.94|1201.54|1205.9|1200.5|39
1655252650000|2022-06-15 00:24:10|1206.7|1201.3|1206.67|1201.27|1207.03|1201.63|1206.48|1201.08|33
1655252660000|2022-06-15 00:24:20|1206.63|1201.23|1206.69|1201.29|1206.8|1201.4|1206.39|1200.99|35
1655252670000|2022-06-15 00:24:30|1206.67|1201.27|1205.78|1200.38|1206.74|1201.34|1205.73|1200.33|38
1655252680000|2022-06-15 00:24:40|1205.8|1200.4|1205.43|1200.03|1206.02|1200.62|1205.36|1199.96|35
1655252690000|2022-06-15 00:24:50|1205.31|1199.91|1205.18|1199.78|1205.54|1200.14|1204.98|1199.58|38
1655252700000|2022-06-15 00:25:00|1205.21|1199.81|1204.99|1199.59|1205.76|1200.36|1204.99|1199.59|33
1655252710000|2022-06-15 00:25:10|1205.19|1199.79|1205.53|1200.13|1205.73|1200.33|1204.99|1199.59|36
1655252720000|2022-06-15 00:25:20|1205.51|1200.11|1206.28|1200.88|1206.28|1200.88|1205.26|1199.86|34
1655252730000|2022-06-15 00:25:30|1206.18|1200.78|1207.1|1201.7|1207.1|1201.7|1206.11|1200.71|30
1655252740000|2022-06-15 00:25:40|1207.08|1201.68|1206.43|1201.03|1207.1|1201.7|1206.34|1200.94|37
1655252750000|2022-06-15 00:25:50|1206.44|1201.04|1206.23|1200.83|1206.44|1201.04|1206.16|1200.76|36
1655252760000|2022-06-15 00:26:00|1206.21|1200.81|1206.63|1201.23|1206.71|1201.31|1205.64|1200.24|38
1655252770000|2022-06-15 00:26:10|1206.67|1201.27|1207.33|1201.93|1207.33|1201.93|1206.65|1201.25|36
1655252780000|2022-06-15 00:26:20|1207.62|1202.22|1207.54|1202.14|1207.71|1202.31|1206.76|1201.36|33
1655252790000|2022-06-15 00:26:30|1207.52|1202.12|1207.51|1202.11|1207.89|1202.49|1207.14|1201.74|36
1655252800000|2022-06-15 00:26:40|1207.62|1202.22|1208.02|1202.62|1208.14|1202.74|1207.22|1201.82|39
1655252810000|2022-06-15 00:26:50|1208.08|1202.68|1207.08|1201.68|1208.09|1202.69|1207.08|1201.68|37
1655252820000|2022-06-15 00:27:00|1207.14|1201.74|1208.01|1202.61|1208.04|1202.64|1207.06|1201.66|38
1655252830000|2022-06-15 00:27:10|1207.95|1202.55|1208.49|1203.09|1208.49|1203.09|1207.89|1202.49|35
1655252840000|2022-06-15 00:27:20|1208.34|1202.94|1208.36|1202.96|1208.98|1203.58|1208.18|1202.78|37
1655252850000|2022-06-15 00:27:30|1208.41|1203.01|1208.47|1203.07|1208.54|1203.14|1208.17|1202.77|32
1655252860000|2022-06-15 00:27:40|1208.4|1203|1208.71|1203.31|1208.86|1203.46|1208.4|1203|38
1655252870000|2022-06-15 00:27:50|1208.96|1203.56|1208.66|1203.26|1208.96|1203.56|1208.41|1203.01|38
1655252880000|2022-06-15 00:28:00|1208.63|1203.23|1207.18|1201.78|1208.73|1203.33|1206.63|1201.23|37
1655252890000|2022-06-15 00:28:10|1207.13|1201.73|1207.22|1201.82|1208.09|1202.69|1207.13|1201.73|38
1655252900000|2022-06-15 00:28:20|1207.13|1201.73|1206.28|1200.88|1207.13|1201.73|1205.99|1200.59|37
1655252910000|2022-06-15 00:28:30|1206.17|1200.77|1205.03|1199.63|1206.24|1200.84|1204.97|1199.57|36
1655252920000|2022-06-15 00:28:40|1205.01|1199.61|1204.48|1199.08|1205.01|1199.61|1204.14|1198.74|38
1655252930000|2022-06-15 00:28:50|1204.65|1199.25|1205.08|1199.68|1205.3|1199.9|1204.48|1199.08|35
1655252940000|2022-06-15 00:29:00|1205.05|1199.65|1205.49|1200.09|1206.01|1200.61|1204.74|1199.34|37
1655252950000|2022-06-15 00:29:10|1205.64|1200.24|1205.19|1199.79|1205.88|1200.48|1205.19|1199.79|36
1655252960000|2022-06-15 00:29:20|1204.43|1199.03|1203.9|1198.5|1204.93|1199.53|1203.7|1198.3|38
1655252970000|2022-06-15 00:29:30|1203.97|1198.57|1204.53|1199.13|1204.73|1199.33|1203.94|1198.54|38
1655252980000|2022-06-15 00:29:40|1204.59|1199.19|1204.57|1199.17|1204.8|1199.4|1204.39|1198.99|37
1655252990000|2022-06-15 00:29:50|1204.6|1199.2|1205.31|1199.91|1205.42|1200.02|1204.21|1198.81|37
1655253000000|2022-06-15 00:30:00|1205.29|1199.89|1205.81|1200.41|1206.35|1200.95|1204.94|1199.54|37
1655253010000|2022-06-15 00:30:10|1205.85|1200.45|1205.25|1199.85|1206.06|1200.66|1204.73|1199.33|39
1655253020000|2022-06-15 00:30:20|1205.29|1199.89|1204.17|1198.77|1205.35|1199.95|1204.06|1198.66|37
1655253030000|2022-06-15 00:30:30|1204.13|1198.73|1203.15|1197.75|1204.18|1198.78|1203.09|1197.69|32
1655253040000|2022-06-15 00:30:40|1203.34|1197.94|1203.1|1197.7|1203.34|1197.94|1203|1197.6|35
1655253050000|2022-06-15 00:30:50|1203.01|1197.61|1204.49|1199.09|1204.49|1199.09|1202.89|1197.49|38
1655253060000|2022-06-15 00:31:00|1204.4|1199|1203.45|1198.05|1204.55|1199.15|1203.45|1198.05|38
1655253070000|2022-06-15 00:31:10|1203.46|1198.06|1203.26|1197.86|1203.71|1198.31|1202.85|1197.45|39
1655253080000|2022-06-15 00:31:20|1203.14|1197.74|1203.05|1197.65|1203.31|1197.91|1202.88|1197.48|36
1655253090000|2022-06-15 00:31:30|1203.04|1197.64|1202.56|1197.16|1203.05|1197.65|1202.54|1197.14|37
1655253100000|2022-06-15 00:31:40|1202.57|1197.17|1203.15|1197.75|1203.48|1198.08|1202.54|1197.14|39
1655253110000|2022-06-15 00:31:50|1203.2|1197.8|1203.98|1198.58|1204.26|1198.86|1203.12|1197.72|36
1655253120000|2022-06-15 00:32:00|1204.09|1198.69|1203.93|1198.53|1204.09|1198.69|1203.42|1198.02|33
1655253130000|2022-06-15 00:32:10|1204.01|1198.61|1205.81|1200.41|1205.89|1200.49|1203.83|1198.43|37
1655253140000|2022-06-15 00:32:20|1205.75|1200.35|1205.86|1200.46|1206.3|1200.9|1205.62|1200.22|35
1655253150000|2022-06-15 00:32:30|1205.84|1200.44|1206.14|1200.74|1206.15|1200.75|1205.7|1200.3|35
1655253160000|2022-06-15 00:32:40|1206.37|1200.97|1207.63|1202.23|1208.21|1202.81|1206.35|1200.95|37
1655253170000|2022-06-15 00:32:50|1207.58|1202.18|1208.23|1202.83|1208.56|1203.16|1207.37|1201.97|38
1655253180000|2022-06-15 00:33:00|1208.26|1202.86|1208.97|1203.57|1209.05|1203.65|1208.15|1202.75|39
1655253190000|2022-06-15 00:33:10|1209|1203.6|1208.57|1203.17|1209.5|1204.1|1208.38|1202.98|38
1655253200000|2022-06-15 00:33:20|1208.59|1203.19|1209.25|1203.85|1209.42|1204.02|1208.59|1203.19|36
1655253210000|2022-06-15 00:33:30|1209.22|1203.82|1211.36|1205.96|1211.46|1206.06|1209.22|1203.82|33
1655253220000|2022-06-15 00:33:40|1211.38|1205.98|1212.52|1207.12|1212.66|1207.26|1211.38|1205.98|35
1655253230000|2022-06-15 00:33:50|1212.53|1207.13|1213.8|1208.4|1214.18|1208.78|1212.42|1207.02|40
1655253240000|2022-06-15 00:34:00|1213.57|1208.17|1213.14|1207.74|1214.23|1208.83|1213.14|1207.74|37
1655253250000|2022-06-15 00:34:10|1213.35|1207.95|1214.01|1208.61|1214.59|1209.19|1213.09|1207.69|33
1655253260000|2022-06-15 00:34:20|1214.11|1208.71|1212.11|1206.71|1214.14|1208.74|1212.11|1206.71|39
1655253270000|2022-06-15 00:34:30|1212.13|1206.73|1211.84|1206.44|1212.27|1206.87|1211.53|1206.13|32
1655253280000|2022-06-15 00:34:40|1211.85|1206.45|1211.69|1206.29|1212.74|1207.34|1211.63|1206.23|33
1655253290000|2022-06-15 00:34:50|1211.67|1206.27|1211.44|1206.04|1212.47|1207.07|1211.28|1205.88|34
1655253300000|2022-06-15 00:35:00|1211.48|1206.08|1211.14|1205.74|1211.48|1206.08|1210.81|1205.41|30
1655253310000|2022-06-15 00:35:10|1211.21|1205.81|1212.73|1207.33|1212.94|1207.54|1211.21|1205.81|35
1655253320000|2022-06-15 00:35:20|1212.78|1207.38|1212.62|1207.22|1213.47|1208.07|1212.62|1207.22|32
1655253330000|2022-06-15 00:35:30|1212.68|1207.28|1212.71|1207.31|1212.83|1207.43|1212.63|1207.23|32
1655253340000|2022-06-15 00:35:40|1212.74|1207.34|1212.78|1207.38|1212.95|1207.55|1212.69|1207.29|27
1655253350000|2022-06-15 00:35:50|1212.81|1207.41|1211.18|1205.78|1213.03|1207.63|1211.18|1205.78|33
1655253360000|2022-06-15 00:36:00|1211.16|1205.76|1210.62|1205.22|1211.5|1206.1|1210.62|1205.22|38
1655253370000|2022-06-15 00:36:10|1210.61|1205.21|1212.36|1206.96|1212.55|1207.15|1210.61|1205.21|40
1655253380000|2022-06-15 00:36:20|1212.24|1206.84|1213.4|1208|1213.61|1208.21|1212.18|1206.78|38
1655253390000|2022-06-15 00:36:30|1213.31|1207.91|1213.69|1208.29|1214.17|1208.77|1213.31|1207.91|35
1655253400000|2022-06-15 00:36:40|1213.65|1208.25|1214.1|1208.7|1214.46|1209.06|1213.59|1208.19|38
1655253410000|2022-06-15 00:36:50|1214.06|1208.66|1213.46|1208.06|1214.06|1208.66|1213.44|1208.04|39
1655253420000|2022-06-15 00:37:00|1213.5|1208.1|1214.5|1209.1|1214.5|1209.1|1213.5|1208.1|38
1655253430000|2022-06-15 00:37:10|1214.45|1209.05|1214.82|1209.42|1215.75|1210.35|1214.45|1209.05|35
1655253440000|2022-06-15 00:37:20|1214.86|1209.46|1215.28|1209.88|1215.43|1210.03|1214.19|1208.79|38
1655253450000|2022-06-15 00:37:30|1215.65|1210.25|1216.51|1211.11|1216.83|1211.43|1215.22|1209.82|36
1655253460000|2022-06-15 00:37:40|1216.53|1211.13|1216.15|1210.75|1216.85|1211.45|1216|1210.6|36
1655253470000|2022-06-15 00:37:50|1216.14|1210.74|1215.65|1210.25|1216.48|1211.08|1215.65|1210.25|34
1655253480000|2022-06-15 00:38:00|1215.67|1210.27|1217.59|1212.19|1217.59|1212.19|1215.57|1210.17|37
1655253490000|2022-06-15 00:38:10|1217.48|1212.08|1218.32|1212.92|1218.84|1213.44|1217.48|1212.08|39
1655253500000|2022-06-15 00:38:20|1218.34|1212.94|1218.18|1212.78|1219.27|1213.87|1218.18|1212.78|38
1655253510000|2022-06-15 00:38:30|1218.09|1212.69|1217.32|1211.92|1218.16|1212.76|1217.23|1211.83|35
1655253520000|2022-06-15 00:38:40|1217.45|1212.05|1215.22|1209.82|1217.67|1212.27|1215.22|1209.82|39
1655253530000|2022-06-15 00:38:50|1215.32|1209.92|1214.54|1209.14|1215.38|1209.98|1214.52|1209.12|35
1655253540000|2022-06-15 00:39:00|1214.55|1209.15|1215.23|1209.83|1215.35|1209.95|1214.55|1209.15|36
1655253550000|2022-06-15 00:39:10|1215.22|1209.82|1215.02|1209.62|1215.5|1210.1|1214.98|1209.58|35
1655253560000|2022-06-15 00:39:20|1215.1|1209.7|1215.04|1209.64|1215.37|1209.97|1214.98|1209.58|33
1655253570000|2022-06-15 00:39:30|1215.05|1209.65|1214.97|1209.57|1215.39|1209.99|1214.77|1209.37|33
1655253580000|2022-06-15 00:39:40|1214.83|1209.43|1215.84|1210.44|1215.93|1210.53|1214.8|1209.4|36
1655253590000|2022-06-15 00:39:50|1215.82|1210.42|1215.5|1210.1|1215.83|1210.43|1215.44|1210.04|35
1655253600000|2022-06-15 00:40:00|1215.54|1210.14|1215.62|1210.22|1215.84|1210.44|1215.26|1209.86|34
1655253610000|2022-06-15 00:40:10|1215.58|1210.18|1215.98|1210.58|1216.24|1210.84|1215.56|1210.16|34
1655253620000|2022-06-15 00:40:20|1216|1210.6|1215.83|1210.43|1216.41|1211.01|1215.75|1210.35|39
1655253630000|2022-06-15 00:40:30|1215.91|1210.51|1215.61|1210.21|1216.2|1210.8|1215.61|1210.21|37
1655253640000|2022-06-15 00:40:40|1215.4|1210|1214.35|1208.95|1215.4|1210|1214.35|1208.95|37
1655253650000|2022-06-15 00:40:50|1214.28|1208.88|1213.7|1208.3|1214.32|1208.92|1213.7|1208.3|30
1655253660000|2022-06-15 00:41:00|1213.69|1208.29|1212.09|1206.69|1213.8|1208.4|1211.46|1206.06|38
1655253670000|2022-06-15 00:41:10|1211.99|1206.59|1213.3|1207.9|1213.45|1208.05|1211.97|1206.57|38
1655253680000|2022-06-15 00:41:20|1213.17|1207.77|1213.7|1208.3|1214.01|1208.61|1213.13|1207.73|35
1655253690000|2022-06-15 00:41:30|1213.73|1208.33|1213.3|1207.9|1213.73|1208.33|1212.61|1207.21|38
1655253700000|2022-06-15 00:41:40|1213.2|1207.8|1214.33|1208.93|1214.39|1208.99|1213.2|1207.8|29
1655253710000|2022-06-15 00:41:50|1214.47|1209.07|1214.75|1209.35|1215.07|1209.67|1214.47|1209.07|37
1655253720000|2022-06-15 00:42:00|1214.83|1209.43|1212.54|1207.14|1214.89|1209.49|1212.54|1207.14|37
1655253730000|2022-06-15 00:42:10|1212.44|1207.04|1212.27|1206.87|1212.44|1207.04|1211.72|1206.32|36
1655253740000|2022-06-15 00:42:20|1212.31|1206.91|1212.16|1206.76|1213.06|1207.66|1211.72|1206.32|36
1655253750000|2022-06-15 00:42:30|1212.13|1206.73|1212.78|1207.38|1213.21|1207.81|1212.13|1206.73|37
1655253760000|2022-06-15 00:42:40|1212.76|1207.36|1212.88|1207.48|1212.98|1207.58|1212.29|1206.89|34
1655253770000|2022-06-15 00:42:50|1212.91|1207.51|1212.57|1207.17|1213.1|1207.7|1212.57|1207.17|34
1655253780000|2022-06-15 00:43:00|1212.55|1207.15|1211.5|1206.1|1212.58|1207.18|1211.49|1206.09|37
1655253790000|2022-06-15 00:43:10|1211.51|1206.11|1211.18|1205.78|1211.55|1206.15|1211.08|1205.68|32
1655253800000|2022-06-15 00:43:20|1211.17|1205.77|1212.26|1206.86|1212.52|1207.12|1211.16|1205.76|34
1655253810000|2022-06-15 00:43:30|1212.31|1206.91|1212.12|1206.72|1212.31|1206.91|1212.01|1206.61|35
1655253820000|2022-06-15 00:43:40|1212.18|1206.78|1212.07|1206.67|1212.24|1206.84|1212|1206.6|32
1655253830000|2022-06-15 00:43:50|1212.05|1206.65|1211.9|1206.5|1212.19|1206.79|1211.82|1206.42|34
1655253840000|2022-06-15 00:44:00|1211.78|1206.38|1213.19|1207.79|1213.19|1207.79|1211.77|1206.37|30
1655253850000|2022-06-15 00:44:10|1213.17|1207.77|1213.05|1207.65|1213.77|1208.37|1213.05|1207.65|33
1655253860000|2022-06-15 00:44:20|1213.12|1207.72|1211.21|1205.81|1213.34|1207.94|1211.19|1205.79|36
1655253870000|2022-06-15 00:44:30|1211.29|1205.89|1210.98|1205.58|1211.29|1205.89|1210.77|1205.37|35
1655253880000|2022-06-15 00:44:40|1210.81|1205.41|1210.89|1205.49|1211.23|1205.83|1210.68|1205.28|37
1655253890000|2022-06-15 00:44:50|1210.86|1205.46|1210.7|1205.3|1211.31|1205.91|1210.56|1205.16|34
1655253900000|2022-06-15 00:45:00|1210.61|1205.21|1210.7|1205.3|1211.32|1205.92|1210.15|1204.75|40
1655253910000|2022-06-15 00:45:10|1210.69|1205.29|1210.55|1205.15|1211|1205.6|1210.4|1205|38
1655253920000|2022-06-15 00:45:20|1210.57|1205.17|1210.78|1205.38|1211.47|1206.07|1210.3|1204.9|36
1655253930000|2022-06-15 00:45:30|1210.83|1205.43|1211.03|1205.63|1211.21|1205.81|1210.8|1205.4|32
1655253940000|2022-06-15 00:45:40|1211.08|1205.68|1211.67|1206.27|1211.67|1206.27|1210.94|1205.54|34
1655253950000|2022-06-15 00:45:50|1211.61|1206.21|1212.18|1206.78|1212.36|1206.96|1211.42|1206.02|38
1655253960000|2022-06-15 00:46:00|1212.14|1206.74|1212.25|1206.85|1212.52|1207.12|1212.02|1206.62|37
1655253970000|2022-06-15 00:46:10|1212.23|1206.83|1212.46|1207.06|1212.64|1207.24|1212.23|1206.83|33
1655253980000|2022-06-15 00:46:20|1212.47|1207.07|1211.91|1206.51|1212.49|1207.09|1211.48|1206.08|37
1655253990000|2022-06-15 00:46:30|1211.99|1206.59|1211.73|1206.33|1211.99|1206.59|1211.69|1206.29|34
1655254000000|2022-06-15 00:46:40|1211.68|1206.28|1211.66|1206.26|1211.91|1206.51|1211.49|1206.09|37
1655254010000|2022-06-15 00:46:50|1211.68|1206.28|1211.72|1206.32|1211.78|1206.38|1211.59|1206.19|31
1655254020000|2022-06-15 00:47:00|1211.73|1206.33|1212.15|1206.75|1212.65|1207.25|1211.68|1206.28|38
1655254030000|2022-06-15 00:47:10|1211.98|1206.58|1210.51|1205.11|1212.15|1206.75|1210.51|1205.11|36
1655254040000|2022-06-15 00:47:20|1210.5|1205.1|1209.92|1204.52|1210.5|1205.1|1209.69|1204.29|36
1655254050000|2022-06-15 00:47:30|1209.93|1204.53|1209.12|1203.72|1209.93|1204.53|1209.12|1203.72|36
1655254060000|2022-06-15 00:47:40|1209.33|1203.93|1209.15|1203.75|1209.4|1204|1209.12|1203.72|37
1655254070000|2022-06-15 00:47:50|1209.17|1203.77|1208.52|1203.12|1209.25|1203.85|1208.17|1202.77|39
1655254080000|2022-06-15 00:48:00|1208.5|1203.1|1208.24|1202.84|1208.57|1203.17|1208.18|1202.78|38
1655254090000|2022-06-15 00:48:10|1208.23|1202.83|1207.87|1202.47|1208.25|1202.85|1207.56|1202.16|38
1655254100000|2022-06-15 00:48:20|1207.85|1202.45|1207.79|1202.39|1207.85|1202.45|1207.69|1202.29|28
1655254110000|2022-06-15 00:48:30|1207.76|1202.36|1205.24|1199.84|1208.02|1202.62|1205.11|1199.71|33
1655254120000|2022-06-15 00:48:40|1205.18|1199.78|1205.25|1199.85|1206.55|1201.15|1205.18|1199.78|39
1655254130000|2022-06-15 00:48:50|1205.24|1199.84|1204.01|1198.61|1205.29|1199.89|1203.42|1198.02|38
1655254140000|2022-06-15 00:49:00|1204.41|1199.01|1202.31|1196.91|1204.75|1199.35|1201.86|1196.46|37
1655254150000|2022-06-15 00:49:10|1202.4|1197|1202.09|1196.69|1202.46|1197.06|1201.62|1196.22|39
1655254160000|2022-06-15 00:49:20|1202.13|1196.73|1200.75|1195.35|1202.13|1196.73|1200.4|1195|39
1655254170000|2022-06-15 00:49:30|1200.8|1195.4|1200.33|1194.93|1200.94|1195.54|1200.09|1194.69|39
1655254180000|2022-06-15 00:49:40|1200.49|1195.09|1200.23|1194.83|1200.49|1195.09|1199.7|1194.3|36
1655254190000|2022-06-15 00:49:50|1200.44|1195.04|1200.31|1194.91|1200.44|1195.04|1199.57|1194.17|38
1655254200000|2022-06-15 00:50:00|1200.21|1194.81|1200.36|1194.96|1200.55|1195.15|1199.72|1194.32|34
1655254210000|2022-06-15 00:50:10|1200.47|1195.07|1200.08|1194.68|1200.66|1195.26|1199.91|1194.51|34
1655254220000|2022-06-15 00:50:20|1200.09|1194.69|1199.58|1194.18|1200.09|1194.69|1199.42|1194.02|38
1655254230000|2022-06-15 00:50:30|1199.46|1194.06|1199.22|1193.82|1199.81|1194.41|1199.22|1193.82|32
1655254240000|2022-06-15 00:50:40|1199.15|1193.75|1196.43|1191.03|1199.15|1193.75|1196.43|1191.03|35
1655254250000|2022-06-15 00:50:50|1196.29|1190.89|1195.96|1190.56|1197.34|1191.94|1195.14|1189.74|40
1655254260000|2022-06-15 00:51:00|1196.04|1190.64|1196.79|1191.39|1197.54|1192.14|1196|1190.6|37
1655254270000|2022-06-15 00:51:10|1196.73|1191.33|1196.74|1191.34|1198.11|1192.71|1196.73|1191.33|38
1655254280000|2022-06-15 00:51:20|1196.77|1191.37|1196.74|1191.34|1197.35|1191.95|1196.66|1191.26|36
1655254290000|2022-06-15 00:51:30|1196.58|1191.18|1196.91|1191.51|1197.07|1191.67|1195.83|1190.43|38
1655254300000|2022-06-15 00:51:40|1196.93|1191.53|1196.87|1191.47|1197.13|1191.73|1196.81|1191.41|34
1655254310000|2022-06-15 00:51:50|1196.88|1191.48|1196.52|1191.12|1197.18|1191.78|1195.92|1190.52|38
1655254320000|2022-06-15 00:52:00|1196.34|1190.94|1196.08|1190.68|1196.34|1190.94|1195.65|1190.25|38
1655254330000|2022-06-15 00:52:10|1196.06|1190.66|1196.82|1191.42|1196.92|1191.52|1195.88|1190.48|34
1655254340000|2022-06-15 00:52:20|1197.06|1191.66|1194.88|1189.48|1197.26|1191.86|1194.88|1189.48|38
1655254350000|2022-06-15 00:52:30|1195.04|1189.64|1194.7|1189.3|1195.17|1189.77|1194.38|1188.98|37
1655254360000|2022-06-15 00:52:40|1194.66|1189.26|1194.61|1189.21|1195.03|1189.63|1194.48|1189.08|34
1655254370000|2022-06-15 00:52:50|1194.57|1189.17|1194.38|1188.98|1195.24|1189.84|1194.38|1188.98|37
1655254380000|2022-06-15 00:53:00|1194.42|1189.02|1193.03|1187.63|1194.44|1189.04|1192.91|1187.51|39
1655254390000|2022-06-15 00:53:10|1192.98|1187.58|1193.84|1188.44|1193.84|1188.44|1192.73|1187.33|35
1655254400000|2022-06-15 00:53:20|1193.71|1188.31|1194.3|1188.9|1195.02|1189.62|1193.26|1187.86|39
1655254410000|2022-06-15 00:53:30|1194.25|1188.85|1194.55|1189.15|1195.13|1189.73|1193.86|1188.46|37
1655254420000|2022-06-15 00:53:40|1194.56|1189.16|1194.44|1189.04|1195.27|1189.87|1194.36|1188.96|32
1655254430000|2022-06-15 00:53:50|1194.7|1189.3|1194.52|1189.12|1195.46|1190.06|1194.4|1189|38
1655254440000|2022-06-15 00:54:00|1194.63|1189.23|1193.99|1188.59|1194.83|1189.43|1193.73|1188.33|37
1655254450000|2022-06-15 00:54:10|1193.98|1188.58|1193.05|1187.65|1194|1188.6|1192.77|1187.37|38
1655254460000|2022-06-15 00:54:20|1193.09|1187.69|1192.57|1187.17|1193.12|1187.72|1192.29|1186.89|35
1655254470000|2022-06-15 00:54:30|1192.49|1187.09|1193.58|1188.18|1193.6|1188.2|1191.49|1186.09|34
1655254480000|2022-06-15 00:54:40|1193.52|1188.12|1194.93|1189.53|1195.09|1189.69|1193.52|1188.12|38
1655254490000|2022-06-15 00:54:50|1195.02|1189.62|1194.93|1189.53|1195.08|1189.68|1194.36|1188.96|36
1655254500000|2022-06-15 00:55:00|1195.15|1189.75|1194.44|1189.04|1195.36|1189.96|1194.3|1188.9|40
1655254510000|2022-06-15 00:55:10|1194.51|1189.11|1193.69|1188.29|1194.51|1189.11|1193.22|1187.82|39
1655254520000|2022-06-15 00:55:20|1193.82|1188.42|1193.64|1188.24|1193.82|1188.42|1193.51|1188.11|32
1655254530000|2022-06-15 00:55:30|1193.63|1188.23|1193.92|1188.52|1194.01|1188.61|1193.29|1187.89|35
1655254540000|2022-06-15 00:55:40|1193.78|1188.38|1193.51|1188.11|1194.09|1188.69|1193.51|1188.11|33
1655254550000|2022-06-15 00:55:50|1193.59|1188.19|1193.94|1188.54|1193.94|1188.54|1193.48|1188.08|36
1655254560000|2022-06-15 00:56:00|1194.11|1188.71|1192.73|1187.33|1194.41|1189.01|1192.6|1187.2|39
1655254570000|2022-06-15 00:56:10|1192.74|1187.34|1192.62|1187.22|1193.11|1187.71|1192.46|1187.06|35
1655254580000|2022-06-15 00:56:20|1192.71|1187.31|1191.22|1185.82|1193.01|1187.61|1190.69|1185.29|40
1655254590000|2022-06-15 00:56:30|1191.24|1185.84|1191.52|1186.12|1191.56|1186.16|1190.37|1184.97|37
1655254600000|2022-06-15 00:56:40|1191.58|1186.18|1193.17|1187.77|1193.17|1187.77|1191.58|1186.18|38
1655254610000|2022-06-15 00:56:50|1193.14|1187.74|1192.91|1187.51|1193.73|1188.33|1192.76|1187.36|38
1655254620000|2022-06-15 00:57:00|1192.9|1187.5|1192.48|1187.08|1192.9|1187.5|1192.06|1186.66|40
1655254630000|2022-06-15 00:57:10|1192.49|1187.09|1192.81|1187.41|1193.36|1187.96|1192.42|1187.02|39
1655254640000|2022-06-15 00:57:20|1192.8|1187.4|1192.01|1186.61|1193.08|1187.68|1192.01|1186.61|37
1655254650000|2022-06-15 00:57:30|1191.97|1186.57|1191.52|1186.12|1191.99|1186.59|1191.2|1185.8|34
1655254660000|2022-06-15 00:57:40|1191.46|1186.06|1191.93|1186.53|1192.02|1186.62|1191.37|1185.97|38
1655254670000|2022-06-15 00:57:50|1191.94|1186.54|1193.81|1188.41|1194.03|1188.63|1191.93|1186.53|33
1655254680000|2022-06-15 00:58:00|1193.69|1188.29|1193.52|1188.12|1194.25|1188.85|1193.45|1188.05|37
1655254690000|2022-06-15 00:58:10|1193.56|1188.16|1192.36|1186.96|1193.87|1188.47|1191.84|1186.44|38
1655254700000|2022-06-15 00:58:20|1192.43|1187.03|1192.07|1186.67|1192.94|1187.54|1191.9|1186.5|40
1655254710000|2022-06-15 00:58:30|1192.32|1186.92|1192.39|1186.99|1192.96|1187.56|1192.29|1186.89|37
1655254720000|2022-06-15 00:58:40|1192.41|1187.01|1192.49|1187.09|1192.87|1187.47|1192.31|1186.91|36
1655254730000|2022-06-15 00:58:50|1192.55|1187.15|1193.32|1187.92|1193.34|1187.94|1192.49|1187.09|38
1655254740000|2022-06-15 00:59:00|1193.43|1188.03|1193.76|1188.36|1193.85|1188.45|1193.33|1187.93|35
1655254750000|2022-06-15 00:59:10|1193.8|1188.4|1193.97|1188.57|1194.03|1188.63|1193.64|1188.24|35
1655254760000|2022-06-15 00:59:20|1194.03|1188.63|1193.23|1187.83|1194.25|1188.85|1193.16|1187.76|36
1655254770000|2022-06-15 00:59:30|1193.39|1187.99|1194.6|1189.2|1194.63|1189.23|1193.39|1187.99|38
1655254780000|2022-06-15 00:59:40|1194.58|1189.18|1194.25|1188.85|1194.66|1189.26|1194.04|1188.64|37
1655254790000|2022-06-15 00:59:50|1194.28|1188.88|1194.09|1188.69|1194.48|1189.08|1193.98|1188.58|35
1655254800000|2022-06-15 01:00:00|1194.14|1188.74|1195.3|1189.9|1195.3|1189.9|1193.7|1188.3|35
1655254810000|2022-06-15 01:00:10|1195.31|1189.91|1195.23|1189.83|1195.58|1190.18|1194.76|1189.36|39
1655254820000|2022-06-15 01:00:20|1195.21|1189.81|1196.23|1190.83|1196.24|1190.84|1195.14|1189.74|35
1655254830000|2022-06-15 01:00:30|1196.11|1190.71|1195.64|1190.24|1196.11|1190.71|1195.31|1189.91|35
1655254840000|2022-06-15 01:00:40|1195.6|1190.2|1195.49|1190.09|1196.25|1190.85|1195.42|1190.02|35
1655254850000|2022-06-15 01:00:50|1195.58|1190.18|1194.54|1189.14|1196.18|1190.78|1194.54|1189.14|39
1655254860000|2022-06-15 01:01:00|1194.32|1188.92|1194.55|1189.15|1194.97|1189.57|1194.16|1188.76|38
1655254870000|2022-06-15 01:01:10|1194.45|1189.05|1192.87|1187.47|1194.45|1189.05|1192.87|1187.47|39
1655254880000|2022-06-15 01:01:20|1193.01|1187.61|1194.39|1188.99|1194.39|1188.99|1192.51|1187.11|40
1655254890000|2022-06-15 01:01:30|1194.29|1188.89|1193.48|1188.08|1194.29|1188.89|1192.8|1187.4|38
1655254900000|2022-06-15 01:01:40|1193.72|1188.32|1193.12|1187.72|1193.72|1188.32|1193.01|1187.61|36
1655254910000|2022-06-15 01:01:50|1193.14|1187.74|1192.41|1187.01|1193.2|1187.8|1192.41|1187.01|38
1655254920000|2022-06-15 01:02:00|1192.53|1187.13|1193.31|1187.91|1193.31|1187.91|1192.21|1186.81|35
1655254930000|2022-06-15 01:02:10|1193.56|1188.16|1193.07|1187.67|1193.65|1188.25|1192.97|1187.57|35
1655254940000|2022-06-15 01:02:20|1193.14|1187.74|1193.83|1188.43|1193.84|1188.44|1193.1|1187.7|24
1655254950000|2022-06-15 01:02:30|1193.82|1188.42|1195.44|1190.04|1195.51|1190.11|1193.75|1188.35|30
1655254960000|2022-06-15 01:02:40|1195.25|1189.85|1195.96|1190.56|1195.98|1190.58|1195.04|1189.64|40
1655254970000|2022-06-15 01:02:50|1195.81|1190.41|1195.63|1190.23|1195.85|1190.45|1195.12|1189.72|40
1655254980000|2022-06-15 01:03:00|1195.9|1190.5|1196.34|1190.94|1196.5|1191.1|1195.82|1190.42|36
1655254990000|2022-06-15 01:03:10|1196.43|1191.03|1197.81|1192.41|1197.81|1192.41|1196.04|1190.64|36
1655255000000|2022-06-15 01:03:20|1197.69|1192.29|1197.73|1192.33|1197.96|1192.56|1197.41|1192.01|35
1655255010000|2022-06-15 01:03:30|1197.63|1192.23|1198.03|1192.63|1198.03|1192.63|1197.38|1191.98|37
1655255020000|2022-06-15 01:03:40|1198.15|1192.75|1198.66|1193.26|1198.73|1193.33|1198.11|1192.71|35
1655255030000|2022-06-15 01:03:50|1198.65|1193.25|1198.12|1192.72|1198.77|1193.37|1197.84|1192.44|34
1655255040000|2022-06-15 01:04:00|1198.05|1192.65|1197.12|1191.72|1198.08|1192.68|1197.03|1191.63|35
1655255050000|2022-06-15 01:04:10|1197.19|1191.79|1198.05|1192.65|1198.06|1192.66|1197.19|1191.79|35
1655255060000|2022-06-15 01:04:20|1198.04|1192.64|1197.95|1192.55|1198.43|1193.03|1197.85|1192.45|36
1655255070000|2022-06-15 01:04:30|1197.87|1192.47|1197.99|1192.59|1198.16|1192.76|1197.57|1192.17|36
1655255080000|2022-06-15 01:04:40|1198.05|1192.65|1198.17|1192.77|1198.32|1192.92|1197.97|1192.57|36
1655255090000|2022-06-15 01:04:50|1198.19|1192.79|1198.22|1192.82|1198.34|1192.94|1198.07|1192.67|37
1655255100000|2022-06-15 01:05:00|1198.26|1192.86|1197.41|1192.01|1198.26|1192.86|1197.41|1192.01|34
1655255110000|2022-06-15 01:05:10|1197.57|1192.17|1196.7|1191.3|1197.57|1192.17|1196.33|1190.93|39
1655255120000|2022-06-15 01:05:20|1196.81|1191.41|1196.15|1190.75|1196.81|1191.41|1195.91|1190.51|38
1655255130000|2022-06-15 01:05:30|1196.05|1190.65|1197.4|1192|1197.53|1192.13|1196.02|1190.62|36
1655255140000|2022-06-15 01:05:40|1197.44|1192.04|1197.24|1191.84|1197.51|1192.11|1197.23|1191.83|35
1655255150000|2022-06-15 01:05:50|1197.05|1191.65|1195.02|1189.62|1197.38|1191.98|1194.95|1189.55|37
1655255160000|2022-06-15 01:06:00|1194.77|1189.37|1194.63|1189.23|1195.21|1189.81|1194.54|1189.14|35
1655255170000|2022-06-15 01:06:10|1194.56|1189.16|1193.55|1188.15|1194.72|1189.32|1193.55|1188.15|36
1655255180000|2022-06-15 01:06:20|1193.65|1188.25|1194.26|1188.86|1194.72|1189.32|1193.55|1188.15|37
1655255190000|2022-06-15 01:06:30|1194.24|1188.84|1194.22|1188.82|1194.68|1189.28|1194.15|1188.75|34
1655255200000|2022-06-15 01:06:40|1194.25|1188.85|1193.76|1188.36|1194.42|1189.02|1193.76|1188.36|36
1655255210000|2022-06-15 01:06:50|1193.7|1188.3|1193.32|1187.92|1193.94|1188.54|1193.32|1187.92|39
1655255220000|2022-06-15 01:07:00|1193.34|1187.94|1193.38|1187.98|1193.86|1188.46|1193.3|1187.9|38
1655255230000|2022-06-15 01:07:10|1193.47|1188.07|1194.35|1188.95|1194.46|1189.06|1193.42|1188.02|35
1655255240000|2022-06-15 01:07:20|1194.22|1188.82|1194.03|1188.63|1194.36|1188.96|1193.71|1188.31|34
1655255250000|2022-06-15 01:07:30|1193.99|1188.59|1193.88|1188.48|1194.02|1188.62|1193.78|1188.38|38
1655255260000|2022-06-15 01:07:40|1193.99|1188.59|1194.81|1189.41|1194.81|1189.41|1193.99|1188.59|40
1655255270000|2022-06-15 01:07:50|1194.69|1189.29|1194.58|1189.18|1194.75|1189.35|1194.41|1189.01|36
1655255280000|2022-06-15 01:08:00|1194.45|1189.05|1195.76|1190.36|1195.76|1190.36|1194.42|1189.02|34
1655255290000|2022-06-15 01:08:10|1195.78|1190.38|1196.38|1190.98|1197.07|1191.67|1195.78|1190.38|36
1655255300000|2022-06-15 01:08:20|1196.48|1191.08|1196.48|1191.08|1196.95|1191.55|1196.25|1190.85|40
1655255310000|2022-06-15 01:08:30|1196.59|1191.19|1196.6|1191.2|1197.1|1191.7|1196.57|1191.17|35
1655255320000|2022-06-15 01:08:40|1196.54|1191.14|1196.69|1191.29|1197.2|1191.8|1196.52|1191.12|37
1655255330000|2022-06-15 01:08:50|1196.68|1191.28|1196.87|1191.47|1197.15|1191.75|1196.66|1191.26|36
1655255340000|2022-06-15 01:09:00|1196.9|1191.5|1196.95|1191.55|1197.2|1191.8|1196.9|1191.5|36
1655255350000|2022-06-15 01:09:10|1196.96|1191.56|1195.93|1190.53|1197.04|1191.64|1195.93|1190.53|38
1655255360000|2022-06-15 01:09:20|1195.92|1190.52|1195.84|1190.44|1196.15|1190.75|1195.79|1190.39|31
1655255370000|2022-06-15 01:09:30|1195.86|1190.46|1195.89|1190.49|1195.9|1190.5|1195.75|1190.35|28
1655255380000|2022-06-15 01:09:40|1195.9|1190.5|1197.51|1192.11|1197.51|1192.11|1195.89|1190.49|37
1655255390000|2022-06-15 01:09:50|1197.89|1192.49|1198.26|1192.86|1199.72|1194.32|1197.89|1192.49|40
1655255400000|2022-06-15 01:10:00|1198.22|1192.82|1199.2|1193.8|1199.3|1193.9|1198.05|1192.65|33
1655255410000|2022-06-15 01:10:10|1199.18|1193.78|1199.72|1194.32|1199.94|1194.54|1199.13|1193.73|37
1655255420000|2022-06-15 01:10:20|1199.56|1194.16|1199.92|1194.52|1200.28|1194.88|1199.52|1194.12|37
1655255430000|2022-06-15 01:10:30|1199.88|1194.48|1199.53|1194.13|1199.96|1194.56|1199.32|1193.92|39
1655255440000|2022-06-15 01:10:40|1199.56|1194.16|1199.03|1193.63|1199.56|1194.16|1199.03|1193.63|35
1655255450000|2022-06-15 01:10:50|1198.99|1193.59|1199.64|1194.24|1199.64|1194.24|1198.91|1193.51|36
1655255460000|2022-06-15 01:11:00|1199.73|1194.33|1199.66|1194.26|1199.73|1194.33|1199.47|1194.07|35
1655255470000|2022-06-15 01:11:10|1199.59|1194.19|1199.02|1193.62|1199.75|1194.35|1198.98|1193.58|36
1655255480000|2022-06-15 01:11:20|1199.13|1193.73|1199.15|1193.75|1199.44|1194.04|1199.03|1193.63|37
1655255490000|2022-06-15 01:11:30|1199.09|1193.69|1199.4|1194|1199.48|1194.08|1198.73|1193.33|37
1655255500000|2022-06-15 01:11:40|1199.39|1193.99|1200.26|1194.86|1200.26|1194.86|1199.21|1193.81|38
1655255510000|2022-06-15 01:11:50|1200.12|1194.72|1200.8|1195.4|1200.93|1195.53|1199.98|1194.58|34
1655255520000|2022-06-15 01:12:00|1200.84|1195.44|1201.79|1196.39|1201.84|1196.44|1200.75|1195.35|31
1655255530000|2022-06-15 01:12:10|1201.98|1196.58|1201.36|1195.96|1202.46|1197.06|1201.26|1195.86|37
1655255540000|2022-06-15 01:12:20|1201.33|1195.93|1200.72|1195.32|1201.33|1195.93|1200.28|1194.88|34
1655255550000|2022-06-15 01:12:30|1200.61|1195.21|1200.33|1194.93|1200.61|1195.21|1200.17|1194.77|32
1655255560000|2022-06-15 01:12:40|1200.32|1194.92|1200.79|1195.39|1201.17|1195.77|1200.18|1194.78|34
1655255570000|2022-06-15 01:12:50|1200.62|1195.22|1201.74|1196.34|1201.93|1196.53|1200.62|1195.22|37
1655255580000|2022-06-15 01:13:00|1201.93|1196.53|1200.44|1195.04|1201.93|1196.53|1200.44|1195.04|38
1655255590000|2022-06-15 01:13:10|1200.47|1195.07|1200.67|1195.27|1200.67|1195.27|1199.94|1194.54|38
1655255600000|2022-06-15 01:13:20|1200.61|1195.21|1200.14|1194.74|1200.61|1195.21|1200.14|1194.74|39
1655255610000|2022-06-15 01:13:30|1200.08|1194.68|1201.38|1195.98|1201.43|1196.03|1200.08|1194.68|35
1655255620000|2022-06-15 01:13:40|1201.49|1196.09|1201.42|1196.02|1201.7|1196.3|1201.18|1195.78|36
1655255630000|2022-06-15 01:13:50|1201.43|1196.03|1201.13|1195.73|1201.7|1196.3|1200.84|1195.44|34
1655255640000|2022-06-15 01:14:00|1201.21|1195.81|1202.53|1197.13|1202.56|1197.16|1200.83|1195.43|34
1655255650000|2022-06-15 01:14:10|1202.3|1196.9|1204.3|1198.9|1205.11|1199.71|1202.3|1196.9|33
1655255660000|2022-06-15 01:14:20|1204.42|1199.02|1204.77|1199.37|1204.83|1199.43|1204.32|1198.92|36
1655255670000|2022-06-15 01:14:30|1204.8|1199.4|1204.82|1199.42|1204.86|1199.46|1204.51|1199.11|37
1655255680000|2022-06-15 01:14:40|1204.74|1199.34|1204.6|1199.2|1205.31|1199.91|1204.6|1199.2|36
1655255690000|2022-06-15 01:14:50|1204.59|1199.19|1204.49|1199.09|1204.62|1199.22|1203.68|1198.28|39
1655255700000|2022-06-15 01:15:00|1204.56|1199.16|1206.23|1200.83|1206.65|1201.25|1204.31|1198.91|38
1655255710000|2022-06-15 01:15:10|1206.13|1200.73|1204.81|1199.41|1206.23|1200.83|1204.61|1199.21|37
1655255720000|2022-06-15 01:15:20|1204.78|1199.38|1203.42|1198.02|1204.78|1199.38|1203.4|1198|37
1655255730000|2022-06-15 01:15:30|1203.47|1198.07|1203.15|1197.75|1203.47|1198.07|1203.08|1197.68|36
1655255740000|2022-06-15 01:15:40|1203.02|1197.62|1204.46|1199.06|1204.46|1199.06|1202.56|1197.16|40
1655255750000|2022-06-15 01:15:50|1204.4|1199|1204.59|1199.19|1204.71|1199.31|1204.13|1198.73|37
1655255760000|2022-06-15 01:16:00|1204.56|1199.16|1204|1198.6|1204.58|1199.18|1204|1198.6|38
1655255770000|2022-06-15 01:16:10|1204.14|1198.74|1204.2|1198.8|1204.56|1199.16|1204.04|1198.64|36
1655255780000|2022-06-15 01:16:20|1204.19|1198.79|1203.54|1198.14|1204.19|1198.79|1203.26|1197.86|36
1655255790000|2022-06-15 01:16:30|1203.37|1197.97|1204.08|1198.68|1204.83|1199.43|1203.27|1197.87|38
1655255800000|2022-06-15 01:16:40|1204.07|1198.67|1202.9|1197.5|1204.07|1198.67|1202.9|1197.5|36
1655255810000|2022-06-15 01:16:50|1203.02|1197.62|1202.71|1197.31|1203.31|1197.91|1202.7|1197.3|35
1655255820000|2022-06-15 01:17:00|1202.73|1197.33|1204.4|1199|1204.74|1199.34|1202.73|1197.33|38
1655255830000|2022-06-15 01:17:10|1204.71|1199.31|1204.38|1198.98|1205.07|1199.67|1204.38|1198.98|36
1655255840000|2022-06-15 01:17:20|1204.44|1199.04|1204.54|1199.14|1204.68|1199.28|1203.89|1198.49|36
1655255850000|2022-06-15 01:17:30|1204.57|1199.17|1204.94|1199.54|1205.05|1199.65|1204.02|1198.62|39
1655255860000|2022-06-15 01:17:40|1204.97|1199.57|1205.08|1199.68|1205.22|1199.82|1204.42|1199.02|34
1655255870000|2022-06-15 01:17:50|1205.05|1199.65|1205.05|1199.65|1205.19|1199.79|1204.73|1199.33|37
1655255880000|2022-06-15 01:18:00|1205.07|1199.67|1203.16|1197.76|1205.07|1199.67|1203.01|1197.61|35
1655255890000|2022-06-15 01:18:10|1203.34|1197.94|1203.86|1198.46|1203.89|1198.49|1203.1|1197.7|38
1655255900000|2022-06-15 01:18:20|1203.93|1198.53|1203.56|1198.16|1204.47|1199.07|1203.55|1198.15|37
1655255910000|2022-06-15 01:18:30|1203.6|1198.2|1203.04|1197.64|1203.8|1198.4|1203.01|1197.61|37
1655255920000|2022-06-15 01:18:40|1203.08|1197.68|1203.99|1198.59|1204.49|1199.09|1203.04|1197.64|35
1655255930000|2022-06-15 01:18:50|1204.01|1198.61|1203.88|1198.48|1204.02|1198.62|1203.71|1198.31|36
1655255940000|2022-06-15 01:19:00|1203.83|1198.43|1203.23|1197.83|1203.83|1198.43|1203|1197.6|34
1655255950000|2022-06-15 01:19:10|1203.24|1197.84|1202.35|1196.95|1203.25|1197.85|1202.18|1196.78|37
1655255960000|2022-06-15 01:19:20|1202.32|1196.92|1202.38|1196.98|1203.12|1197.72|1202.29|1196.89|38
1655255970000|2022-06-15 01:19:30|1202.43|1197.03|1202.24|1196.84|1202.94|1197.54|1202.13|1196.73|37
1655255980000|2022-06-15 01:19:40|1202.26|1196.86|1202.25|1196.85|1202.53|1197.13|1201.77|1196.37|40
1655255990000|2022-06-15 01:19:50|1202.21|1196.81|1201.37|1195.97|1202.31|1196.91|1201.37|1195.97|39
1655256000000|2022-06-15 01:20:00|1201.21|1195.81|1201.57|1196.17|1202.01|1196.61|1201.14|1195.74|39
1655256010000|2022-06-15 01:20:10|1201.76|1196.36|1202.41|1197.01|1202.59|1197.19|1201.18|1195.78|39
1655256020000|2022-06-15 01:20:20|1202.45|1197.05|1203.83|1198.43|1203.88|1198.48|1202.07|1196.67|34
1655256030000|2022-06-15 01:20:30|1203.76|1198.36|1203.4|1198|1203.76|1198.36|1203.28|1197.88|32
1655256040000|2022-06-15 01:20:40|1203.28|1197.88|1203.7|1198.3|1203.71|1198.31|1203.28|1197.88|28
1655256050000|2022-06-15 01:20:50|1203.71|1198.31|1203.78|1198.38|1203.83|1198.43|1203.4|1198|31
1655256060000|2022-06-15 01:21:00|1203.76|1198.36|1204.27|1198.87|1204.44|1199.04|1203.73|1198.33|27
1655256070000|2022-06-15 01:21:10|1204.31|1198.91|1204.34|1198.94|1204.52|1199.12|1204.17|1198.77|34
1655256080000|2022-06-15 01:21:20|1204.4|1199|1205.04|1199.64|1205.08|1199.68|1204.4|1199|36
1655256090000|2022-06-15 01:21:30|1205.12|1199.72|1204.58|1199.18|1205.12|1199.72|1204.35|1198.95|33
1655256100000|2022-06-15 01:21:40|1204.25|1198.85|1203.98|1198.58|1204.35|1198.95|1203.77|1198.37|36
1655256110000|2022-06-15 01:21:50|1204.1|1198.7|1203.58|1198.18|1204.19|1198.79|1203.36|1197.96|36
1655256120000|2022-06-15 01:22:00|1203.62|1198.22|1202.39|1196.99|1204.13|1198.73|1202.18|1196.78|39
1655256130000|2022-06-15 01:22:10|1202.68|1197.28|1202.33|1196.93|1202.93|1197.53|1202.3|1196.9|38
1655256140000|2022-06-15 01:22:20|1202.27|1196.87|1202.32|1196.92|1202.52|1197.12|1202.15|1196.75|39
1655256150000|2022-06-15 01:22:30|1202.22|1196.82|1202.34|1196.94|1202.58|1197.18|1202.02|1196.62|36
1655256160000|2022-06-15 01:22:40|1202.38|1196.98|1203.06|1197.66|1203.31|1197.91|1202.38|1196.98|33
1655256170000|2022-06-15 01:22:50|1203.03|1197.63|1202.55|1197.15|1203.31|1197.91|1202.5|1197.1|30
1655256180000|2022-06-15 01:23:00|1202.52|1197.12|1202.22|1196.82|1202.57|1197.17|1202.08|1196.68|37
1655256190000|2022-06-15 01:23:10|1202.15|1196.75|1201.8|1196.4|1202.15|1196.75|1201.53|1196.13|39
1655256200000|2022-06-15 01:23:20|1202.16|1196.76|1202.49|1197.09|1202.49|1197.09|1201.69|1196.29|34
1655256210000|2022-06-15 01:23:30|1202.45|1197.05|1202.54|1197.14|1202.76|1197.36|1202.36|1196.96|36
1655256220000|2022-06-15 01:23:40|1202.46|1197.06|1202.04|1196.64|1202.47|1197.07|1201.92|1196.52|32
1655256230000|2022-06-15 01:23:50|1202.23|1196.83|1203.16|1197.76|1203.16|1197.76|1202.13|1196.73|32
1655256240000|2022-06-15 01:24:00|1203|1197.6|1202.97|1197.57|1203.22|1197.82|1202.85|1197.45|31
1655256250000|2022-06-15 01:24:10|1202.96|1197.56|1203.07|1197.67|1203.3|1197.9|1202.7|1197.3|33
1655256260000|2022-06-15 01:24:20|1202.99|1197.59|1202.29|1196.89|1203.06|1197.66|1202.29|1196.89|39
1655256270000|2022-06-15 01:24:30|1202.17|1196.77|1202.16|1196.76|1202.44|1197.04|1201.86|1196.46|38
1655256280000|2022-06-15 01:24:40|1202.27|1196.87|1203.06|1197.66|1203.08|1197.68|1201.61|1196.21|38
1655256290000|2022-06-15 01:24:50|1203.11|1197.71|1203.51|1198.11|1204.58|1199.18|1203.11|1197.71|37
1655256300000|2022-06-15 01:25:00|1203.62|1198.22|1203.46|1198.06|1203.9|1198.5|1203.2|1197.8|37
1655256310000|2022-06-15 01:25:10|1203.54|1198.14|1204.34|1198.94|1204.42|1199.02|1203.4|1198|37
1655256320000|2022-06-15 01:25:20|1204.36|1198.96|1204.39|1198.99|1204.5|1199.1|1203.99|1198.59|37
1655256330000|2022-06-15 01:25:30|1204.37|1198.97|1204.6|1199.2|1204.71|1199.31|1204.37|1198.97|31
1655256340000|2022-06-15 01:25:40|1204.61|1199.21|1205.76|1200.36|1205.76|1200.36|1204.61|1199.21|36
1655256350000|2022-06-15 01:25:50|1205.74|1200.34|1205.86|1200.46|1206.26|1200.86|1205.3|1199.9|32
1655256360000|2022-06-15 01:26:00|1205.84|1200.44|1206.38|1200.98|1206.72|1201.32|1205.6|1200.2|40
1655256370000|2022-06-15 01:26:10|1206.42|1201.02|1207.17|1201.77|1207.17|1201.77|1206.42|1201.02|38
1655256380000|2022-06-15 01:26:20|1207.19|1201.79|1207.44|1202.04|1207.81|1202.41|1206.97|1201.57|38
1655256390000|2022-06-15 01:26:30|1207.39|1201.99|1208.12|1202.72|1208.12|1202.72|1206.94|1201.54|33
1655256400000|2022-06-15 01:26:40|1208.1|1202.7|1209.06|1203.66|1209.43|1204.03|1207.98|1202.58|38
1655256410000|2022-06-15 01:26:50|1209.01|1203.61|1207.86|1202.46|1209.01|1203.61|1207.86|1202.46|38
1655256420000|2022-06-15 01:27:00|1207.92|1202.52|1207.75|1202.35|1207.94|1202.54|1207.52|1202.12|38
1655256430000|2022-06-15 01:27:10|1207.59|1202.19|1207.62|1202.22|1208.07|1202.67|1207.55|1202.15|37
1655256440000|2022-06-15 01:27:20|1207.72|1202.32|1207.33|1201.93|1207.72|1202.32|1207.31|1201.91|32
1655256450000|2022-06-15 01:27:30|1207.12|1201.72|1206.68|1201.28|1207.12|1201.72|1206.49|1201.09|36
1655256460000|2022-06-15 01:27:40|1206.54|1201.14|1205.23|1199.83|1206.72|1201.32|1205.11|1199.71|37
1655256470000|2022-06-15 01:27:50|1205.1|1199.7|1204.96|1199.56|1205.96|1200.56|1204.61|1199.21|37
1655256480000|2022-06-15 01:28:00|1205.02|1199.62|1204.74|1199.34|1205.25|1199.85|1204.74|1199.34|33
1655256490000|2022-06-15 01:28:10|1204.85|1199.45|1205.04|1199.64|1205.06|1199.66|1204.8|1199.4|31
1655256500000|2022-06-15 01:28:20|1205.14|1199.74|1204.66|1199.26|1205.14|1199.74|1204.23|1198.83|34
1655256510000|2022-06-15 01:28:30|1204.65|1199.25|1204.2|1198.8|1204.66|1199.26|1204.02|1198.62|37
1655256520000|2022-06-15 01:28:40|1204.29|1198.89|1204.53|1199.13|1204.56|1199.16|1204.09|1198.69|28
1655256530000|2022-06-15 01:28:50|1204.52|1199.12|1204.51|1199.11|1204.63|1199.23|1204.3|1198.9|30
1655256540000|2022-06-15 01:29:00|1204.37|1198.97|1205.74|1200.34|1205.74|1200.34|1204.15|1198.75|36
1655256550000|2022-06-15 01:29:10|1205.8|1200.4|1206.03|1200.63|1206.15|1200.75|1205.63|1200.23|36
1655256560000|2022-06-15 01:29:20|1205.95|1200.55|1206.14|1200.74|1206.41|1201.01|1205.95|1200.55|37
1655256570000|2022-06-15 01:29:30|1206.11|1200.71|1206.99|1201.59|1207.03|1201.63|1206.08|1200.68|32
1655256580000|2022-06-15 01:29:40|1207.01|1201.61|1206.42|1201.02|1207.2|1201.8|1206.38|1200.98|39
1655256590000|2022-06-15 01:29:50|1206.49|1201.09|1206.03|1200.63|1206.87|1201.47|1205.92|1200.52|39
1655256600000|2022-06-15 01:30:00|1205.92|1200.52|1208.31|1202.91|1208.31|1202.91|1205.92|1200.52|39
1655256610000|2022-06-15 01:30:10|1208.35|1202.95|1206.81|1201.41|1208.35|1202.95|1206.66|1201.26|38
1655256620000|2022-06-15 01:30:20|1206.94|1201.54|1206.8|1201.4|1207.4|1202|1206.55|1201.15|37
1655256630000|2022-06-15 01:30:30|1206.77|1201.37|1206.18|1200.78|1206.89|1201.49|1206.11|1200.71|37
1655256640000|2022-06-15 01:30:40|1206.14|1200.74|1205.93|1200.53|1206.14|1200.74|1205.77|1200.37|37
1655256650000|2022-06-15 01:30:50|1205.91|1200.51|1206.74|1201.34|1207.03|1201.63|1205.83|1200.43|34
1655256660000|2022-06-15 01:31:00|1206.83|1201.43|1206.45|1201.05|1206.83|1201.43|1206.18|1200.78|32
1655256670000|2022-06-15 01:31:10|1206.18|1200.78|1205.42|1200.02|1206.48|1201.08|1205.42|1200.02|37
1655256680000|2022-06-15 01:31:20|1205.44|1200.04|1205.99|1200.59|1206.09|1200.69|1205.21|1199.81|38
1655256690000|2022-06-15 01:31:30|1206.06|1200.66|1205.99|1200.59|1206.28|1200.88|1205.63|1200.23|36
1655256700000|2022-06-15 01:31:40|1206|1200.6|1207.09|1201.69|1207.09|1201.69|1205.95|1200.55|32
1655256710000|2022-06-15 01:31:50|1207.14|1201.74|1207.12|1201.72|1207.33|1201.93|1207.08|1201.68|29
1655256720000|2022-06-15 01:32:00|1207.16|1201.76|1207.04|1201.64|1207.52|1202.12|1207.04|1201.64|28
1655256730000|2022-06-15 01:32:10|1206.9|1201.5|1207.23|1201.83|1207.26|1201.86|1206.89|1201.49|34
1655256740000|2022-06-15 01:32:20|1207.47|1202.07|1206.83|1201.43|1207.53|1202.13|1206.8|1201.4|31
1655256750000|2022-06-15 01:32:30|1206.72|1201.32|1205.67|1200.27|1206.72|1201.32|1205.59|1200.19|40
1655256760000|2022-06-15 01:32:40|1205.69|1200.29|1205.59|1200.19|1205.7|1200.3|1205.55|1200.15|32
1655256770000|2022-06-15 01:32:50|1205.67|1200.27|1205.42|1200.02|1205.67|1200.27|1205.34|1199.94|34
1655256780000|2022-06-15 01:33:00|1205.35|1199.95|1206.65|1201.25|1206.76|1201.36|1205.11|1199.71|36
1655256790000|2022-06-15 01:33:10|1206.66|1201.26|1207.51|1202.11|1207.57|1202.17|1206.58|1201.18|36
1655256800000|2022-06-15 01:33:20|1207.59|1202.19|1207.64|1202.24|1208.19|1202.79|1207.4|1202|37
1655256810000|2022-06-15 01:33:30|1207.73|1202.33|1207.41|1202.01|1207.81|1202.41|1207.37|1201.97|32
1655256820000|2022-06-15 01:33:40|1207.42|1202.02|1207.96|1202.56|1207.96|1202.56|1207.03|1201.63|37
1655256830000|2022-06-15 01:33:50|1207.71|1202.31|1209.44|1204.04|1209.55|1204.15|1207.09|1201.69|36
1655256840000|2022-06-15 01:34:00|1209.67|1204.27|1209.52|1204.12|1210.3|1204.9|1209.52|1204.12|35
1655256850000|2022-06-15 01:34:10|1209.67|1204.27|1208.91|1203.51|1209.67|1204.27|1208.78|1203.38|37
1655256860000|2022-06-15 01:34:20|1208.87|1203.47|1208.78|1203.38|1208.96|1203.56|1208.53|1203.13|33
1655256870000|2022-06-15 01:34:30|1208.79|1203.39|1208.01|1202.61|1208.92|1203.52|1208.01|1202.61|34
1655256880000|2022-06-15 01:34:40|1207.99|1202.59|1207.41|1202.01|1208.03|1202.63|1207.34|1201.94|30
1655256890000|2022-06-15 01:34:50|1207.4|1202|1207.59|1202.19|1207.92|1202.52|1207.31|1201.91|32
1655256900000|2022-06-15 01:35:00|1207.52|1202.12|1207.48|1202.08|1207.63|1202.23|1207.41|1202.01|28
1655256910000|2022-06-15 01:35:10|1207.26|1201.86|1207.72|1202.32|1207.72|1202.32|1206.53|1201.13|38
1655256920000|2022-06-15 01:35:20|1207.67|1202.27|1208.32|1202.92|1208.36|1202.96|1207.45|1202.05|32
1655256930000|2022-06-15 01:35:30|1208.23|1202.83|1207.37|1201.97|1208.23|1202.83|1207.28|1201.88|31
1655256940000|2022-06-15 01:35:40|1207.41|1202.01|1206.44|1201.04|1207.57|1202.17|1206.44|1201.04|39
1655256950000|2022-06-15 01:35:50|1206.41|1201.01|1206.87|1201.47|1206.94|1201.54|1206.38|1200.98|38
1655256960000|2022-06-15 01:36:00|1206.85|1201.45|1206.52|1201.12|1207.1|1201.7|1206.04|1200.64|37
1655256970000|2022-06-15 01:36:10|1206.75|1201.35|1206.81|1201.41|1206.99|1201.59|1206.34|1200.94|37
1655256980000|2022-06-15 01:36:20|1207.17|1201.77|1207.6|1202.2|1207.92|1202.52|1207.17|1201.77|36
1655256990000|2022-06-15 01:36:30|1207.62|1202.22|1207.22|1201.82|1207.93|1202.53|1207.17|1201.77|37
1655257000000|2022-06-15 01:36:40|1207.14|1201.74|1206.32|1200.92|1207.14|1201.74|1206.29|1200.89|38
1655257010000|2022-06-15 01:36:50|1206.55|1201.15|1207.27|1201.87|1207.27|1201.87|1206.31|1200.91|36
1655257020000|2022-06-15 01:37:00|1207.2|1201.8|1207.54|1202.14|1207.54|1202.14|1207.2|1201.8|36
1655257030000|2022-06-15 01:37:10|1207.44|1202.04|1207.17|1201.77|1207.47|1202.07|1206.59|1201.19|32
1655257040000|2022-06-15 01:37:20|1207.2|1201.8|1207.31|1201.91|1207.49|1202.09|1207.16|1201.76|27
1655257050000|2022-06-15 01:37:30|1207.37|1201.97|1207.36|1201.96|1207.5|1202.1|1207.3|1201.9|21
1655257060000|2022-06-15 01:37:40|1207.27|1201.87|1208.68|1203.28|1208.68|1203.28|1207.27|1201.87|20
1655257070000|2022-06-15 01:37:50|1208.99|1203.59|1209.07|1203.67|1209.36|1203.96|1208.98|1203.58|34
1655257080000|2022-06-15 01:38:00|1209.13|1203.73|1209.02|1203.62|1209.21|1203.81|1208.78|1203.38|35
1655257090000|2022-06-15 01:38:10|1208.69|1203.29|1208.62|1203.22|1208.69|1203.29|1208.15|1202.75|37
1655257100000|2022-06-15 01:38:20|1208.61|1203.21|1209.41|1204.01|1209.41|1204.01|1208.3|1202.9|34
1655257110000|2022-06-15 01:38:30|1209.22|1203.82|1210.23|1204.83|1210.23|1204.83|1209.22|1203.82|35
1655257120000|2022-06-15 01:38:40|1209.84|1204.44|1210.47|1205.07|1210.77|1205.37|1209.6|1204.2|40
1655257130000|2022-06-15 01:38:50|1210.51|1205.11|1211.65|1206.25|1211.65|1206.25|1210.51|1205.11|32
1655257140000|2022-06-15 01:39:00|1211.19|1205.79|1210.89|1205.49|1211.65|1206.25|1210.78|1205.38|36
1655257150000|2022-06-15 01:39:10|1210.74|1205.34|1211.39|1205.99|1211.39|1205.99|1210.55|1205.15|37
1655257160000|2022-06-15 01:39:20|1211.59|1206.19|1211.68|1206.28|1211.95|1206.55|1211.58|1206.18|34
1655257170000|2022-06-15 01:39:30|1211.67|1206.27|1211.1|1205.7|1212|1206.6|1211.1|1205.7|35
1655257180000|2022-06-15 01:39:40|1211.13|1205.73|1211.42|1206.02|1212.06|1206.66|1211.13|1205.73|38
1655257190000|2022-06-15 01:39:50|1211.4|1206|1211.25|1205.85|1211.4|1206|1211.04|1205.64|34
1655257200000|2022-06-15 01:40:00|1211.28|1205.88|1210.64|1205.24|1211.38|1205.98|1210.62|1205.22|37
1655257210000|2022-06-15 01:40:10|1210.82|1205.42|1212.01|1206.61|1212.01|1206.61|1210.82|1205.42|33
1655257220000|2022-06-15 01:40:20|1211.97|1206.57|1212.74|1207.34|1212.74|1207.34|1211.8|1206.4|36
1655257230000|2022-06-15 01:40:30|1212.67|1207.27|1213.19|1207.79|1214.08|1208.68|1212.67|1207.27|36
1655257240000|2022-06-15 01:40:40|1213.13|1207.73|1213.06|1207.66|1213.13|1207.73|1212.75|1207.35|34
1655257250000|2022-06-15 01:40:50|1213.03|1207.63|1214|1208.6|1214.39|1208.99|1213.03|1207.63|37
1655257260000|2022-06-15 01:41:00|1214.06|1208.66|1214.65|1209.25|1215.61|1210.21|1214.06|1208.66|39
1655257270000|2022-06-15 01:41:10|1214.55|1209.15|1214.5|1209.1|1214.81|1209.41|1214.18|1208.78|40
1655257280000|2022-06-15 01:41:20|1214.44|1209.04|1214.66|1209.26|1214.86|1209.46|1214.42|1209.02|34
1655257290000|2022-06-15 01:41:30|1214.7|1209.3|1214.64|1209.24|1214.8|1209.4|1214.43|1209.03|35
1655257300000|2022-06-15 01:41:40|1214.65|1209.25|1215.22|1209.82|1215.27|1209.87|1214.58|1209.18|37
1655257310000|2022-06-15 01:41:50|1215.18|1209.78|1215.58|1210.18|1215.91|1210.51|1215.12|1209.72|31
1655257320000|2022-06-15 01:42:00|1215.62|1210.22|1215.71|1210.31|1216.18|1210.78|1215.54|1210.14|38
1655257330000|2022-06-15 01:42:10|1215.72|1210.32|1215.8|1210.4|1215.93|1210.53|1215.36|1209.96|38
1655257340000|2022-06-15 01:42:20|1215.84|1210.44|1217.86|1212.46|1217.86|1212.46|1215.84|1210.44|37
1655257350000|2022-06-15 01:42:30|1217.94|1212.54|1219.6|1214.2|1219.6|1214.2|1217.6|1212.2|38
1655257360000|2022-06-15 01:42:40|1219.56|1214.16|1221.62|1216.22|1222.04|1216.64|1219.24|1213.84|39
1655257370000|2022-06-15 01:42:50|1221.34|1215.94|1221.97|1216.57|1222.08|1216.68|1220.39|1214.99|38
1655257380000|2022-06-15 01:43:00|1221.99|1216.59|1223.85|1218.45|1223.85|1218.45|1221.46|1216.06|40
1655257390000|2022-06-15 01:43:10|1223.84|1218.44|1224.88|1219.48|1224.88|1219.48|1222.52|1217.12|40
1655257400000|2022-06-15 01:43:20|1224.98|1219.58|1225.28|1219.88|1225.54|1220.14|1224.7|1219.3|37
1655257410000|2022-06-15 01:43:30|1225.26|1219.86|1224.14|1218.74|1225.33|1219.93|1223.92|1218.52|39
1655257420000|2022-06-15 01:43:40|1224.16|1218.76|1223.47|1218.07|1224.52|1219.12|1223.47|1218.07|38
1655257430000|2022-06-15 01:43:50|1223.37|1217.97|1220.87|1215.47|1223.37|1217.97|1220.87|1215.47|38
1655257440000|2022-06-15 01:44:00|1221.09|1215.69|1222.29|1216.89|1222.31|1216.91|1220.79|1215.39|39
1655257450000|2022-06-15 01:44:10|1222.28|1216.88|1224.36|1218.96|1224.36|1218.96|1222.28|1216.88|37
1655257460000|2022-06-15 01:44:20|1224.25|1218.85|1224.16|1218.76|1224.31|1218.91|1223.85|1218.45|36
1655257470000|2022-06-15 01:44:30|1224.17|1218.77|1223.68|1218.28|1224.3|1218.9|1223.3|1217.9|37
1655257480000|2022-06-15 01:44:40|1223.91|1218.51|1225.31|1219.91|1225.37|1219.97|1223.91|1218.51|37
1655257490000|2022-06-15 01:44:50|1225.27|1219.87|1225.79|1220.39|1226.41|1221.01|1224.85|1219.45|39
1655257500000|2022-06-15 01:45:00|1225.84|1220.44|1225.44|1220.04|1226.05|1220.65|1225.08|1219.68|38
1655257510000|2022-06-15 01:45:10|1225.51|1220.11|1224.46|1219.06|1225.51|1220.11|1223.54|1218.14|36
1655257520000|2022-06-15 01:45:20|1224.5|1219.1|1224.47|1219.07|1225.07|1219.67|1224.39|1218.99|36
1655257530000|2022-06-15 01:45:30|1224.38|1218.98|1223.88|1218.48|1224.67|1219.27|1223.88|1218.48|39
1655257540000|2022-06-15 01:45:40|1223.93|1218.53|1224.68|1219.28|1224.71|1219.31|1223.92|1218.52|35
1655257550000|2022-06-15 01:45:50|1224.55|1219.15|1224.61|1219.21|1224.69|1219.29|1223.89|1218.49|38
1655257560000|2022-06-15 01:46:00|1224.59|1219.19|1223.15|1217.75|1224.68|1219.28|1223.07|1217.67|36
1655257570000|2022-06-15 01:46:10|1223.08|1217.68|1222.02|1216.62|1223.08|1217.68|1221.73|1216.33|39
1655257580000|2022-06-15 01:46:20|1221.74|1216.34|1225.78|1220.38|1225.78|1220.38|1221.74|1216.34|38
1655257590000|2022-06-15 01:46:30|1225.73|1220.33|1226.63|1221.23|1227.08|1221.68|1225.73|1220.33|39
1655257600000|2022-06-15 01:46:40|1226.64|1221.24|1228.83|1223.43|1228.87|1223.47|1226.64|1221.24|39
1655257610000|2022-06-15 01:46:50|1229.3|1223.9|1228.56|1223.16|1232.29|1226.89|1227.81|1222.41|40
1655257620000|2022-06-15 01:47:00|1228.19|1222.79|1229.01|1223.61|1229.38|1223.98|1228.06|1222.66|39
1655257630000|2022-06-15 01:47:10|1229.15|1223.75|1229.41|1224.01|1229.96|1224.56|1229.15|1223.75|38
1655257640000|2022-06-15 01:47:20|1229.35|1223.95|1225.05|1219.65|1229.35|1223.95|1224.81|1219.41|38
1655257650000|2022-06-15 01:47:30|1225.09|1219.69|1224.86|1219.46|1225.61|1220.21|1224.73|1219.33|39
1655257660000|2022-06-15 01:47:40|1224.97|1219.57|1224.31|1218.91|1224.97|1219.57|1223.7|1218.3|37
1655257670000|2022-06-15 01:47:50|1224.38|1218.98|1224.45|1219.05|1225.11|1219.71|1224.26|1218.86|38
1655257680000|2022-06-15 01:48:00|1224.42|1219.02|1224.38|1218.98|1224.57|1219.17|1223.43|1218.03|38
1655257690000|2022-06-15 01:48:10|1224.42|1219.02|1224.5|1219.1|1224.53|1219.13|1223.65|1218.25|38
1655257700000|2022-06-15 01:48:20|1224.8|1219.4|1224.54|1219.14|1225.07|1219.67|1224.54|1219.14|38
1655257710000|2022-06-15 01:48:30|1224.58|1219.18|1223.94|1218.54|1224.62|1219.22|1223.85|1218.45|39
1655257720000|2022-06-15 01:48:40|1223.92|1218.52|1223.36|1217.96|1224.03|1218.63|1223.26|1217.86|34
1655257730000|2022-06-15 01:48:50|1223.37|1217.97|1223.74|1218.34|1223.88|1218.48|1223.15|1217.75|37
1655257740000|2022-06-15 01:49:00|1223.81|1218.41|1223.66|1218.26|1223.81|1218.41|1223.28|1217.88|37
1655257750000|2022-06-15 01:49:10|1223.6|1218.2|1223.72|1218.32|1224.35|1218.95|1223.59|1218.19|36
1655257760000|2022-06-15 01:49:20|1223.7|1218.3|1224.88|1219.48|1224.88|1219.48|1223.63|1218.23|36
1655257770000|2022-06-15 01:49:30|1224.85|1219.45|1224.1|1218.7|1225.17|1219.77|1224.1|1218.7|38
1655257780000|2022-06-15 01:49:40|1224.13|1218.73|1223.96|1218.56|1224.13|1218.73|1223.78|1218.38|28
1655257790000|2022-06-15 01:49:50|1223.86|1218.46|1223.83|1218.43|1224.48|1219.08|1223.67|1218.27|36
1655257800000|2022-06-15 01:50:00|1223.81|1218.41|1221.94|1216.54|1223.95|1218.55|1221.82|1216.42|34
1655257810000|2022-06-15 01:50:10|1221.89|1216.49|1222.55|1217.15|1222.55|1217.15|1221.83|1216.43|38
1655257820000|2022-06-15 01:50:20|1222.54|1217.14|1221.2|1215.8|1223.04|1217.64|1220.98|1215.58|38
1655257830000|2022-06-15 01:50:30|1221.19|1215.79|1221.14|1215.74|1221.29|1215.89|1220.77|1215.37|34
1655257840000|2022-06-15 01:50:40|1221.25|1215.85|1222.66|1217.26|1222.66|1217.26|1221.19|1215.79|38
1655257850000|2022-06-15 01:50:50|1223.25|1217.85|1223.29|1217.89|1223.49|1218.09|1222.69|1217.29|38
1655257860000|2022-06-15 01:51:00|1223.33|1217.93|1222.76|1217.36|1223.66|1218.26|1222.44|1217.04|35
1655257870000|2022-06-15 01:51:10|1222.67|1217.27|1222.41|1217.01|1223.05|1217.65|1222.3|1216.9|35
1655257880000|2022-06-15 01:51:20|1222.28|1216.88|1221.94|1216.54|1222.55|1217.15|1221.74|1216.34|34
1655257890000|2022-06-15 01:51:30|1221.99|1216.59|1221.95|1216.55|1222.55|1217.15|1221.78|1216.38|35
1655257900000|2022-06-15 01:51:40|1221.93|1216.53|1221.94|1216.54|1222.59|1217.19|1221.85|1216.45|38
1655257910000|2022-06-15 01:51:50|1221.96|1216.56|1222.83|1217.43|1222.86|1217.46|1221.92|1216.52|35
1655257920000|2022-06-15 01:52:00|1222.8|1217.4|1222.16|1216.76|1222.83|1217.43|1222|1216.6|38
1655257930000|2022-06-15 01:52:10|1222.14|1216.74|1223.05|1217.65|1223.05|1217.65|1222.14|1216.74|37
1655257940000|2022-06-15 01:52:20|1223.21|1217.81|1223.56|1218.16|1223.92|1218.52|1223.19|1217.79|37
1655257950000|2022-06-15 01:52:30|1223.58|1218.18|1223.99|1218.59|1224.03|1218.63|1223.58|1218.18|31
1655257960000|2022-06-15 01:52:40|1223.85|1218.45|1223.95|1218.55|1224.52|1219.12|1223.81|1218.41|34
1655257970000|2022-06-15 01:52:50|1223.96|1218.56|1224.16|1218.76|1224.17|1218.77|1223.93|1218.53|30
1655257980000|2022-06-15 01:53:00|1224.07|1218.67|1224.54|1219.14|1224.73|1219.33|1223.7|1218.3|33
1655257990000|2022-06-15 01:53:10|1224.51|1219.11|1224.12|1218.72|1224.69|1219.29|1224.11|1218.71|33
1655258000000|2022-06-15 01:53:20|1224.19|1218.79|1223.59|1218.19|1224.39|1218.99|1223.41|1218.01|36
1655258010000|2022-06-15 01:53:30|1223.58|1218.18|1222.57|1217.17|1223.59|1218.19|1222.26|1216.86|36
1655258020000|2022-06-15 01:53:40|1222.42|1217.02|1222.55|1217.15|1222.71|1217.31|1222.38|1216.98|34
1655258030000|2022-06-15 01:53:50|1222.58|1217.18|1222.62|1217.22|1222.87|1217.47|1222.23|1216.83|37
1655258040000|2022-06-15 01:54:00|1222.69|1217.29|1222.4|1217|1223.09|1217.69|1222.24|1216.84|37
1655258050000|2022-06-15 01:54:10|1222.54|1217.14|1222.24|1216.84|1222.6|1217.2|1222.14|1216.74|38
1655258060000|2022-06-15 01:54:20|1222.25|1216.85|1222.25|1216.85|1222.37|1216.97|1222.09|1216.69|34
1655258070000|2022-06-15 01:54:30|1222.27|1216.87|1222.54|1217.14|1222.58|1217.18|1222.23|1216.83|35
1655258080000|2022-06-15 01:54:40|1222.56|1217.16|1224.37|1218.97|1224.5|1219.1|1222.56|1217.16|37
1655258090000|2022-06-15 01:54:50|1224.1|1218.7|1223.16|1217.76|1224.1|1218.7|1223.12|1217.72|36
1655258100000|2022-06-15 01:55:00|1222.98|1217.58|1223.57|1218.17|1223.59|1218.19|1222.86|1217.46|33
1655258110000|2022-06-15 01:55:10|1223.49|1218.09|1223.98|1218.58|1224.17|1218.77|1222.74|1217.34|37
1655258120000|2022-06-15 01:55:20|1223.96|1218.56|1224.83|1219.43|1224.83|1219.43|1223.96|1218.56|37
1655258130000|2022-06-15 01:55:30|1224.65|1219.25|1224.04|1218.64|1224.65|1219.25|1224.04|1218.64|33
1655258140000|2022-06-15 01:55:40|1224.15|1218.75|1223.94|1218.54|1224.47|1219.07|1223.62|1218.22|38
1655258150000|2022-06-15 01:55:50|1223.91|1218.51|1223.68|1218.28|1224|1218.6|1223.4|1218|32
1655258160000|2022-06-15 01:56:00|1223.69|1218.29|1223.82|1218.42|1223.88|1218.48|1223.61|1218.21|37
1655258170000|2022-06-15 01:56:10|1223.86|1218.46|1224.36|1218.96|1224.52|1219.12|1223.69|1218.29|34
1655258180000|2022-06-15 01:56:20|1224.2|1218.8|1225.51|1220.11|1225.7|1220.3|1224.04|1218.64|36
1655258190000|2022-06-15 01:56:30|1225.61|1220.21|1224.92|1219.52|1225.65|1220.25|1224.92|1219.52|36
1655258200000|2022-06-15 01:56:40|1225.08|1219.68|1224.91|1219.51|1225.12|1219.72|1224.58|1219.18|40
1655258210000|2022-06-15 01:56:50|1224.93|1219.53|1223.49|1218.09|1224.93|1219.53|1223.39|1217.99|37
1655258220000|2022-06-15 01:57:00|1223.45|1218.05|1223.92|1218.52|1223.92|1218.52|1222.99|1217.59|36
1655258230000|2022-06-15 01:57:10|1223.94|1218.54|1223.83|1218.43|1224.12|1218.72|1223.65|1218.25|32
1655258240000|2022-06-15 01:57:20|1223.78|1218.38|1223.67|1218.27|1223.86|1218.46|1223.57|1218.17|34
1655258250000|2022-06-15 01:57:30|1223.52|1218.12|1223.58|1218.18|1223.83|1218.43|1223.52|1218.12|37
1655258260000|2022-06-15 01:57:40|1223.57|1218.17|1223.29|1217.89|1223.62|1218.22|1223.11|1217.71|37
1655258270000|2022-06-15 01:57:50|1223.33|1217.93|1223.23|1217.83|1223.45|1218.05|1223.21|1217.81|26
1655258280000|2022-06-15 01:58:00|1223.37|1217.97|1223.56|1218.16|1223.59|1218.19|1223.08|1217.68|33
1655258290000|2022-06-15 01:58:10|1223.57|1218.17|1223.72|1218.32|1223.74|1218.34|1223.44|1218.04|34
1655258300000|2022-06-15 01:58:20|1223.7|1218.3|1223.44|1218.04|1223.79|1218.39|1223.3|1217.9|40
1655258310000|2022-06-15 01:58:30|1223.41|1218.01|1223.37|1217.97|1223.51|1218.11|1223.22|1217.82|35
1655258320000|2022-06-15 01:58:40|1223.43|1218.03|1222.64|1217.24|1223.44|1218.04|1222.62|1217.22|34
1655258330000|2022-06-15 01:58:50|1222.62|1217.22|1222.24|1216.84|1222.66|1217.26|1222.2|1216.8|31
1655258340000|2022-06-15 01:59:00|1222.26|1216.86|1221.35|1215.95|1222.26|1216.86|1221.35|1215.95|37
1655258350000|2022-06-15 01:59:10|1221.34|1215.94|1221.02|1215.62|1221.34|1215.94|1220.89|1215.49|35
1655258360000|2022-06-15 01:59:20|1221.04|1215.64|1221.62|1216.22|1222.59|1217.19|1221.04|1215.64|35
1655258370000|2022-06-15 01:59:30|1221.4|1216|1221.63|1216.23|1221.88|1216.48|1221.4|1216|35
1655258380000|2022-06-15 01:59:40|1221.62|1216.22|1221.02|1215.62|1221.68|1216.28|1221.02|1215.62|37
1655258390000|2022-06-15 01:59:50|1221.04|1215.64|1221.91|1216.51|1221.91|1216.51|1221.04|1215.64|34
1655258400000|2022-06-15 02:00:00|1221.98|1216.58|1221.77|1216.37|1223.06|1217.66|1221.76|1216.36|38
1655258410000|2022-06-15 02:00:10|1221.62|1216.22|1218.53|1213.13|1221.62|1216.22|1218.29|1212.89|40
1655258420000|2022-06-15 02:00:20|1218.38|1212.98|1216.88|1211.48|1218.38|1212.98|1216.75|1211.35|40
1655258430000|2022-06-15 02:00:30|1216.58|1211.18|1217.81|1212.41|1217.81|1212.41|1216.42|1211.02|38
1655258440000|2022-06-15 02:00:40|1217.67|1212.27|1217.88|1212.48|1218.57|1213.17|1217.37|1211.97|38
1655258450000|2022-06-15 02:00:50|1217.26|1211.86|1217.9|1212.5|1217.9|1212.5|1216.89|1211.49|37
1655258460000|2022-06-15 02:01:00|1217.88|1212.48|1216.36|1210.96|1218.13|1212.73|1216.25|1210.85|35
1655258470000|2022-06-15 02:01:10|1216.42|1211.02|1215.88|1210.48|1216.99|1211.59|1215.88|1210.48|35
1655258480000|2022-06-15 02:01:20|1215.92|1210.52|1215.92|1210.52|1215.92|1210.52|1215.6|1210.2|35
1655258490000|2022-06-15 02:01:30|1215.85|1210.45|1215.78|1210.38|1215.92|1210.52|1215.08|1209.68|33
1655258500000|2022-06-15 02:01:40|1215.81|1210.41|1215.62|1210.22|1216.34|1210.94|1215.62|1210.22|28
1655258510000|2022-06-15 02:01:50|1215.65|1210.25|1215.43|1210.03|1215.98|1210.58|1215.12|1209.72|32
1655258520000|2022-06-15 02:02:00|1215.44|1210.04|1215.02|1209.62|1215.55|1210.15|1215.02|1209.62|33
1655258530000|2022-06-15 02:02:10|1215.11|1209.71|1216.05|1210.65|1216.05|1210.65|1215.11|1209.71|37
1655258540000|2022-06-15 02:02:20|1215.87|1210.47|1216.26|1210.86|1216.43|1211.03|1215.72|1210.32|35
1655258550000|2022-06-15 02:02:30|1216.16|1210.76|1216.08|1210.68|1216.31|1210.91|1215.44|1210.04|34
1655258560000|2022-06-15 02:02:40|1216.21|1210.81|1215.54|1210.14|1216.35|1210.95|1215.32|1209.92|38
1655258570000|2022-06-15 02:02:50|1215.55|1210.15|1215.59|1210.19|1215.85|1210.45|1215.49|1210.09|32
1655258580000|2022-06-15 02:03:00|1215.32|1209.92|1215.91|1210.51|1215.91|1210.51|1215.12|1209.72|36
1655258590000|2022-06-15 02:03:10|1215.81|1210.41|1216.22|1210.82|1216.31|1210.91|1215.81|1210.41|35
1655258600000|2022-06-15 02:03:20|1216.23|1210.83|1216.11|1210.71|1216.23|1210.83|1215.95|1210.55|33
1655258610000|2022-06-15 02:03:30|1216.06|1210.66|1217|1211.6|1217.07|1211.67|1216.06|1210.66|39
1655258620000|2022-06-15 02:03:40|1217.01|1211.61|1218.41|1213.01|1218.41|1213.01|1216.94|1211.54|32
1655258630000|2022-06-15 02:03:50|1218.4|1213|1216.99|1211.59|1218.44|1213.04|1216.87|1211.47|33
1655258640000|2022-06-15 02:04:00|1217.01|1211.61|1216.43|1211.03|1217.34|1211.94|1216.43|1211.03|36
1655258650000|2022-06-15 02:04:10|1216.35|1210.95|1216.29|1210.89|1216.45|1211.05|1216.01|1210.61|34
1655258660000|2022-06-15 02:04:20|1216.23|1210.83|1213.84|1208.44|1216.26|1210.86|1213.64|1208.24|37
1655258670000|2022-06-15 02:04:30|1213.73|1208.33|1213.27|1207.87|1214.19|1208.79|1213.07|1207.67|38
1655258680000|2022-06-15 02:04:40|1213.23|1207.83|1213.79|1208.39|1214.3|1208.9|1213.15|1207.75|36
1655258690000|2022-06-15 02:04:50|1213.84|1208.44|1213.41|1208.01|1213.84|1208.44|1213.05|1207.65|36
1655258700000|2022-06-15 02:05:00|1213.32|1207.92|1214.74|1209.34|1214.84|1209.44|1213.32|1207.92|36
1655258710000|2022-06-15 02:05:10|1214.75|1209.35|1215.1|1209.7|1215.41|1210.01|1214.75|1209.35|36
1655258720000|2022-06-15 02:05:20|1214.93|1209.53|1214.55|1209.15|1214.93|1209.53|1214.28|1208.88|37
1655258730000|2022-06-15 02:05:30|1214.6|1209.2|1214.58|1209.18|1214.63|1209.23|1214.26|1208.86|38
1655258740000|2022-06-15 02:05:40|1214.48|1209.08|1214.43|1209.03|1214.66|1209.26|1213.95|1208.55|35
1655258750000|2022-06-15 02:05:50|1214.37|1208.97|1214.41|1209.01|1214.61|1209.21|1214.2|1208.8|36
1655258760000|2022-06-15 02:06:00|1214.43|1209.03|1214.54|1209.14|1214.87|1209.47|1214.43|1209.03|32
1655258770000|2022-06-15 02:06:10|1214.52|1209.12|1215.63|1210.23|1215.65|1210.25|1214.52|1209.12|35
1655258780000|2022-06-15 02:06:20|1215.47|1210.07|1215.11|1209.71|1215.47|1210.07|1215.05|1209.65|34
1655258790000|2022-06-15 02:06:30|1215|1209.6|1214.16|1208.76|1215.2|1209.8|1214.08|1208.68|34
1655258800000|2022-06-15 02:06:40|1214.17|1208.77|1214.71|1209.31|1214.87|1209.47|1214.08|1208.68|38
1655258810000|2022-06-15 02:06:50|1214.8|1209.4|1212.81|1207.41|1214.8|1209.4|1212.81|1207.41|38
1655258820000|2022-06-15 02:07:00|1212.78|1207.38|1212.96|1207.56|1213.44|1208.04|1212.78|1207.38|38
1655258830000|2022-06-15 02:07:10|1213.02|1207.62|1212.49|1207.09|1213.02|1207.62|1211.99|1206.59|39
1655258840000|2022-06-15 02:07:20|1212.48|1207.08|1213.51|1208.11|1213.58|1208.18|1212.48|1207.08|36
1655258850000|2022-06-15 02:07:30|1213.56|1208.16|1214.15|1208.75|1214.16|1208.76|1213.43|1208.03|33
1655258860000|2022-06-15 02:07:40|1213.94|1208.54|1213.49|1208.09|1213.94|1208.54|1213.23|1207.83|32
1655258870000|2022-06-15 02:07:50|1213.68|1208.28|1213.34|1207.94|1213.7|1208.3|1213.3|1207.9|37
1655258880000|2022-06-15 02:08:00|1213.18|1207.78|1214.27|1208.87|1214.29|1208.89|1212.95|1207.55|33
1655258890000|2022-06-15 02:08:10|1214.1|1208.7|1213.58|1208.18|1214.43|1209.03|1213.45|1208.05|36
1655258900000|2022-06-15 02:08:20|1213.6|1208.2|1213.55|1208.15|1213.8|1208.4|1213.11|1207.71|33
1655258910000|2022-06-15 02:08:30|1213.61|1208.21|1211.96|1206.56|1213.91|1208.51|1211.96|1206.56|33
1655258920000|2022-06-15 02:08:40|1211.88|1206.48|1212.87|1207.47|1212.87|1207.47|1211.88|1206.48|36
1655258930000|2022-06-15 02:08:50|1212.82|1207.42|1213.95|1208.55|1213.95|1208.55|1212.77|1207.37|35
1655258940000|2022-06-15 02:09:00|1214.18|1208.78|1213.89|1208.49|1214.4|1209|1213.63|1208.23|39
1655258950000|2022-06-15 02:09:10|1213.75|1208.35|1213.94|1208.54|1214.08|1208.68|1213.14|1207.74|37
1655258960000|2022-06-15 02:09:20|1213.91|1208.51|1213.65|1208.25|1214.12|1208.72|1213.53|1208.13|36
1655258970000|2022-06-15 02:09:30|1213.75|1208.35|1213.76|1208.36|1213.79|1208.39|1213.61|1208.21|32
1655258980000|2022-06-15 02:09:40|1213.75|1208.35|1213.76|1208.36|1214.09|1208.69|1213.71|1208.31|29
1655258990000|2022-06-15 02:09:50|1213.8|1208.4|1213.49|1208.09|1213.89|1208.49|1213.24|1207.84|34
1655259000000|2022-06-15 02:10:00|1213.41|1208.01|1214|1208.6|1214.17|1208.77|1213.41|1208.01|30
1655259010000|2022-06-15 02:10:10|1213.98|1208.58|1214.29|1208.89|1214.44|1209.04|1213.27|1207.87|34
1655259020000|2022-06-15 02:10:20|1214.21|1208.81|1213.94|1208.54|1214.24|1208.84|1213.73|1208.33|29
1655259030000|2022-06-15 02:10:30|1213.98|1208.58|1213.9|1208.5|1214.09|1208.69|1213.81|1208.41|30
1655259040000|2022-06-15 02:10:40|1213.94|1208.54|1213.75|1208.35|1214.07|1208.67|1213.44|1208.04|38
1655259050000|2022-06-15 02:10:50|1213.73|1208.33|1213.41|1208.01|1213.82|1208.42|1213.41|1208.01|33
1655259060000|2022-06-15 02:11:00|1213.42|1208.02|1214.05|1208.65|1214.05|1208.65|1213.41|1208.01|31
1655259070000|2022-06-15 02:11:10|1214.01|1208.61|1214|1208.6|1214.28|1208.88|1213.64|1208.24|32
1655259080000|2022-06-15 02:11:20|1213.99|1208.59|1214.41|1209.01|1214.41|1209.01|1213.91|1208.51|22
1655259090000|2022-06-15 02:11:30|1214.17|1208.77|1214.27|1208.87|1214.59|1209.19|1213.95|1208.55|29
1655259100000|2022-06-15 02:11:40|1214.29|1208.89|1214.21|1208.81|1214.3|1208.9|1213.87|1208.47|26
1655259110000|2022-06-15 02:11:50|1214.18|1208.78|1214.31|1208.91|1214.31|1208.91|1214.15|1208.75|6
1655259120000|2022-06-15 02:12:00|1214.24|1208.84|1214.92|1209.52|1215.59|1210.19|1214.24|1208.84|12
1655259130000|2022-06-15 02:12:10|1215.06|1209.66|1215.51|1210.11|1215.51|1210.11|1214.92|1209.52|29
1655259140000|2022-06-15 02:12:20|1215.44|1210.04|1215.1|1209.7|1215.44|1210.04|1215.1|1209.7|27
1655259150000|2022-06-15 02:12:30|1215.23|1209.83|1215.37|1209.97|1215.66|1210.26|1215.1|1209.7|19
1655259160000|2022-06-15 02:12:40|1215.36|1209.96|1216.16|1210.76|1216.16|1210.76|1215.36|1209.96|33
1655259170000|2022-06-15 02:12:50|1216.11|1210.71|1216.25|1210.85|1216.25|1210.85|1215.64|1210.24|33
1655259180000|2022-06-15 02:13:00|1216.27|1210.87|1216.08|1210.68|1216.27|1210.87|1215.58|1210.18|33
1655259190000|2022-06-15 02:13:10|1216|1210.6|1216.84|1211.44|1217.33|1211.93|1216|1210.6|38
1655259200000|2022-06-15 02:13:20|1216.85|1211.45|1217.49|1212.09|1217.49|1212.09|1216.85|1211.45|36
1655259210000|2022-06-15 02:13:30|1217.53|1212.13|1217.33|1211.93|1217.53|1212.13|1217.14|1211.74|35
1655259220000|2022-06-15 02:13:40|1217.29|1211.89|1217.39|1211.99|1217.46|1212.06|1216.97|1211.57|33
1655259230000|2022-06-15 02:13:50|1217.33|1211.93|1216.23|1210.83|1217.44|1212.04|1216.11|1210.71|37
1655259240000|2022-06-15 02:14:00|1216.2|1210.8|1216.31|1210.91|1216.61|1211.21|1216.13|1210.73|37
1655259250000|2022-06-15 02:14:10|1216.21|1210.81|1215.42|1210.02|1216.21|1210.81|1215.36|1209.96|35
1655259260000|2022-06-15 02:14:20|1215.44|1210.04|1215.49|1210.09|1215.58|1210.18|1215.33|1209.93|31
1655259270000|2022-06-15 02:14:30|1215.47|1210.07|1215.59|1210.19|1215.81|1210.41|1215.4|1210|36
1655259280000|2022-06-15 02:14:40|1215.57|1210.17|1215.94|1210.54|1215.95|1210.55|1215.51|1210.11|32
1655259290000|2022-06-15 02:14:50|1215.93|1210.53|1215.76|1210.36|1216.14|1210.74|1215.76|1210.36|29
1655259300000|2022-06-15 02:15:00|1215.71|1210.31|1215.45|1210.05|1215.72|1210.32|1215.08|1209.68|37
1655259310000|2022-06-15 02:15:10|1215.64|1210.24|1216.49|1211.09|1216.65|1211.25|1215.64|1210.24|31
1655259320000|2022-06-15 02:15:20|1216.46|1211.06|1218.03|1212.63|1218.04|1212.64|1216.46|1211.06|32
1655259330000|2022-06-15 02:15:30|1218.02|1212.62|1217.98|1212.58|1218.02|1212.62|1217.49|1212.09|34
1655259340000|2022-06-15 02:15:40|1218.08|1212.68|1217.44|1212.04|1218.08|1212.68|1217.04|1211.64|38
1655259350000|2022-06-15 02:15:50|1217.4|1212|1216.63|1211.23|1217.65|1212.25|1216.62|1211.22|35
1655259360000|2022-06-15 02:16:00|1216.59|1211.19|1215.57|1210.17|1216.67|1211.27|1215.53|1210.13|37
1655259370000|2022-06-15 02:16:10|1215.65|1210.25|1215.37|1209.97|1215.65|1210.25|1215|1209.6|35
1655259380000|2022-06-15 02:16:20|1215.38|1209.98|1214.52|1209.12|1215.55|1210.15|1214.37|1208.97|36
1655259390000|2022-06-15 02:16:30|1214.43|1209.03|1213.3|1207.9|1214.51|1209.11|1213.25|1207.85|38
1655259400000|2022-06-15 02:16:40|1213.27|1207.87|1212.06|1206.66|1213.27|1207.87|1212.06|1206.66|38
1655259410000|2022-06-15 02:16:50|1212.04|1206.64|1210.74|1205.34|1212.32|1206.92|1210.52|1205.12|37
1655259420000|2022-06-15 02:17:00|1210.78|1205.38|1210.56|1205.16|1210.95|1205.55|1210.48|1205.08|34
1655259430000|2022-06-15 02:17:10|1210.61|1205.21|1210.13|1204.73|1211.1|1205.7|1209.92|1204.52|37
1655259440000|2022-06-15 02:17:20|1210.26|1204.86|1208.21|1202.81|1210.28|1204.88|1207.76|1202.36|39
1655259450000|2022-06-15 02:17:30|1208.49|1203.09|1208.42|1203.02|1209.1|1203.7|1208.37|1202.97|38
1655259460000|2022-06-15 02:17:40|1208.38|1202.98|1208.12|1202.72|1208.7|1203.3|1207.79|1202.39|36
1655259470000|2022-06-15 02:17:50|1208.1|1202.7|1208.25|1202.85|1208.28|1202.88|1207.61|1202.21|37
1655259480000|2022-06-15 02:18:00|1208.12|1202.72|1209.52|1204.12|1209.52|1204.12|1208.12|1202.72|37
1655259490000|2022-06-15 02:18:10|1209.57|1204.17|1210.39|1204.99|1210.78|1205.38|1209.54|1204.14|36
1655259500000|2022-06-15 02:18:20|1210.37|1204.97|1211.05|1205.65|1211.05|1205.65|1210.36|1204.96|40
1655259510000|2022-06-15 02:18:30|1211.11|1205.71|1211.1|1205.7|1211.24|1205.84|1210.79|1205.39|36
1655259520000|2022-06-15 02:18:40|1211.09|1205.69|1211.07|1205.67|1211.14|1205.74|1210.7|1205.3|34
1655259530000|2022-06-15 02:18:50|1211.05|1205.65|1211.39|1205.99|1211.49|1206.09|1210.96|1205.56|36
1655259540000|2022-06-15 02:19:00|1211.34|1205.94|1211.18|1205.78|1211.49|1206.09|1210.92|1205.52|31
1655259550000|2022-06-15 02:19:10|1211.06|1205.66|1210.94|1205.54|1211.25|1205.85|1210.52|1205.12|36
1655259560000|2022-06-15 02:19:20|1210.89|1205.49|1210.48|1205.08|1211.51|1206.11|1210.44|1205.04|34
1655259570000|2022-06-15 02:19:30|1210.47|1205.07|1210.2|1204.8|1210.56|1205.16|1209.56|1204.16|36
1655259580000|2022-06-15 02:19:40|1210.39|1204.99|1210.69|1205.29|1210.7|1205.3|1209.98|1204.58|35
1655259590000|2022-06-15 02:19:50|1210.67|1205.27|1210.68|1205.28|1210.82|1205.42|1210.6|1205.2|28
1655259600000|2022-06-15 02:20:00|1210.71|1205.31|1210.12|1204.72|1210.73|1205.33|1210.07|1204.67|31
1655259610000|2022-06-15 02:20:10|1210.01|1204.61|1210.04|1204.64|1210.31|1204.91|1209.95|1204.55|34
1655259620000|2022-06-15 02:20:20|1209.96|1204.56|1209.49|1204.09|1210.06|1204.66|1209.43|1204.03|36
1655259630000|2022-06-15 02:20:30|1209.53|1204.13|1209.53|1204.13|1209.7|1204.3|1209.41|1204.01|36
1655259640000|2022-06-15 02:20:40|1209.59|1204.19|1210.47|1205.07|1210.54|1205.14|1209.51|1204.11|35
1655259650000|2022-06-15 02:20:50|1210.51|1205.11|1211.03|1205.63|1211.11|1205.71|1210.45|1205.05|30
1655259660000|2022-06-15 02:21:00|1211|1205.6|1210.27|1204.87|1211.32|1205.92|1210.27|1204.87|25
1655259670000|2022-06-15 02:21:10|1210.33|1204.93|1210.84|1205.44|1210.84|1205.44|1210.11|1204.71|33
1655259680000|2022-06-15 02:21:20|1210.86|1205.46|1210.86|1205.46|1211.28|1205.88|1210.82|1205.42|32
1655259690000|2022-06-15 02:21:30|1210.89|1205.49|1210.91|1205.51|1211.22|1205.82|1210.88|1205.48|29
1655259700000|2022-06-15 02:21:40|1210.88|1205.48|1210.8|1205.4|1211.19|1205.79|1210.65|1205.25|25
1655259710000|2022-06-15 02:21:50|1210.75|1205.35|1210.69|1205.29|1210.93|1205.53|1210.64|1205.24|29
1655259720000|2022-06-15 02:22:00|1210.81|1205.41|1210.36|1204.96|1210.92|1205.52|1210.19|1204.79|29
1655259730000|2022-06-15 02:22:10|1210.37|1204.97|1210.47|1205.07|1210.47|1205.07|1210.18|1204.78|36
1655259740000|2022-06-15 02:22:20|1210.46|1205.06|1210.21|1204.81|1210.57|1205.17|1210.19|1204.79|34
1655259750000|2022-06-15 02:22:30|1210.29|1204.89|1209.51|1204.11|1210.31|1204.91|1209.11|1203.71|38
1655259760000|2022-06-15 02:22:40|1209.48|1204.08|1209.19|1203.79|1210.04|1204.64|1209.08|1203.68|37
1655259770000|2022-06-15 02:22:50|1209.27|1203.87|1209.05|1203.65|1209.49|1204.09|1209.05|1203.65|38
1655259780000|2022-06-15 02:23:00|1209.03|1203.63|1208.34|1202.94|1209.03|1203.63|1208.28|1202.88|38
1655259790000|2022-06-15 02:23:10|1208.25|1202.85|1208.45|1203.05|1208.46|1203.06|1208.25|1202.85|30
1655259800000|2022-06-15 02:23:20|1208.4|1203|1209.87|1204.47|1209.89|1204.49|1208.38|1202.98|39
1655259810000|2022-06-15 02:23:30|1209.91|1204.51|1209.85|1204.45|1209.92|1204.52|1209.67|1204.27|34
1655259820000|2022-06-15 02:23:40|1209.86|1204.46|1210.1|1204.7|1210.38|1204.98|1209.65|1204.25|35
1655259830000|2022-06-15 02:23:50|1210.05|1204.65|1210.12|1204.72|1210.28|1204.88|1209.92|1204.52|24
1655259840000|2022-06-15 02:24:00|1210.04|1204.64|1210.47|1205.07|1210.53|1205.13|1209.76|1204.36|34
1655259850000|2022-06-15 02:24:10|1210.48|1205.08|1210.06|1204.66|1210.54|1205.14|1210.06|1204.66|30
1655259860000|2022-06-15 02:24:20|1210.08|1204.68|1209.51|1204.11|1210.23|1204.83|1209.39|1203.99|31
1655259870000|2022-06-15 02:24:30|1209.54|1204.14|1209.45|1204.05|1209.68|1204.28|1209.39|1203.99|32
1655259880000|2022-06-15 02:24:40|1209.39|1203.99|1208.68|1203.28|1209.47|1204.07|1208.32|1202.92|31
1655259890000|2022-06-15 02:24:50|1208.51|1203.11|1207.95|1202.55|1208.52|1203.12|1207.95|1202.55|35
1655259900000|2022-06-15 02:25:00|1207.96|1202.56|1206.67|1201.27|1208.12|1202.72|1206.67|1201.27|37
1655259910000|2022-06-15 02:25:10|1206.77|1201.37|1207.89|1202.49|1207.97|1202.57|1206.77|1201.37|34
1655259920000|2022-06-15 02:25:20|1207.88|1202.48|1206.94|1201.54|1207.88|1202.48|1206.89|1201.49|32
1655259930000|2022-06-15 02:25:30|1206.95|1201.55|1205.99|1200.59|1207.06|1201.66|1205.55|1200.15|33
1655259940000|2022-06-15 02:25:40|1205.85|1200.45|1206.07|1200.67|1206.4|1201|1205.84|1200.44|34
1655259950000|2022-06-15 02:25:50|1206.09|1200.69|1206.3|1200.9|1206.87|1201.47|1205.67|1200.27|37
1655259960000|2022-06-15 02:26:00|1206.45|1201.05|1205.38|1199.98|1207|1201.6|1205.38|1199.98|39
1655259970000|2022-06-15 02:26:10|1205.58|1200.18|1206.36|1200.96|1206.75|1201.35|1205.58|1200.18|38
1655259980000|2022-06-15 02:26:20|1206.32|1200.92|1205.56|1200.16|1206.32|1200.92|1205.56|1200.16|38
1655259990000|2022-06-15 02:26:30|1205.57|1200.17|1205.58|1200.18|1205.86|1200.46|1205.45|1200.05|37
1655260000000|2022-06-15 02:26:40|1205.47|1200.07|1205.77|1200.37|1206.26|1200.86|1205.47|1200.07|38
1655260010000|2022-06-15 02:26:50|1205.74|1200.34|1205.93|1200.53|1206.37|1200.97|1205.47|1200.07|37
1655260020000|2022-06-15 02:27:00|1205.89|1200.49|1207.26|1201.86|1207.26|1201.86|1205.69|1200.29|38
1655260030000|2022-06-15 02:27:10|1207.31|1201.91|1207.27|1201.87|1207.51|1202.11|1207.09|1201.69|36
1655260040000|2022-06-15 02:27:20|1207.39|1201.99|1207.04|1201.64|1207.4|1202|1206.53|1201.13|33
1655260050000|2022-06-15 02:27:30|1207.12|1201.72|1206.75|1201.35|1207.13|1201.73|1206.73|1201.33|33
1655260060000|2022-06-15 02:27:40|1206.72|1201.32|1206.97|1201.57|1207.04|1201.64|1206.59|1201.19|36
1655260070000|2022-06-15 02:27:50|1207.03|1201.63|1207.17|1201.77|1207.34|1201.94|1206.98|1201.58|34
1655260080000|2022-06-15 02:28:00|1207.28|1201.88|1207.12|1201.72|1207.28|1201.88|1206.79|1201.39|33
1655260090000|2022-06-15 02:28:10|1207.14|1201.74|1207.56|1202.16|1207.71|1202.31|1207.14|1201.74|36
1655260100000|2022-06-15 02:28:20|1207.59|1202.19|1207.65|1202.25|1208.01|1202.61|1207.55|1202.15|27
1655260110000|2022-06-15 02:28:30|1207.78|1202.38|1207.51|1202.11|1208|1202.6|1207.51|1202.11|35
1655260120000|2022-06-15 02:28:40|1207.46|1202.06|1206.5|1201.1|1207.46|1202.06|1206.42|1201.02|35
1655260130000|2022-06-15 02:28:50|1206.46|1201.06|1207.04|1201.64|1207.04|1201.64|1206.46|1201.06|37
1655260140000|2022-06-15 02:29:00|1207.12|1201.72|1207.23|1201.83|1207.4|1202|1206.97|1201.57|37
1655260150000|2022-06-15 02:29:10|1207.07|1201.67|1207.34|1201.94|1207.46|1202.06|1207.07|1201.67|33
1655260160000|2022-06-15 02:29:20|1207.39|1201.99|1206.87|1201.47|1207.39|1201.99|1206.77|1201.37|31
1655260170000|2022-06-15 02:29:30|1206.88|1201.48|1205.84|1200.44|1206.88|1201.48|1205.29|1199.89|35
1655260180000|2022-06-15 02:29:40|1205.68|1200.28|1205.81|1200.41|1205.86|1200.46|1205.51|1200.11|31
1655260190000|2022-06-15 02:29:50|1205.79|1200.39|1206.7|1201.3|1206.79|1201.39|1205.57|1200.17|37
1655260200000|2022-06-15 02:30:00|1206.61|1201.21|1207.18|1201.78|1207.27|1201.87|1206.23|1200.83|36
1655260210000|2022-06-15 02:30:10|1207.09|1201.69|1207.08|1201.68|1207.46|1202.06|1207.08|1201.68|37
1655260220000|2022-06-15 02:30:20|1207.02|1201.62|1205.86|1200.46|1207.04|1201.64|1205.85|1200.45|37
1655260230000|2022-06-15 02:30:30|1205.83|1200.43|1205.6|1200.2|1205.92|1200.52|1205.43|1200.03|35
1655260240000|2022-06-15 02:30:40|1205.65|1200.25|1205.99|1200.59|1206.05|1200.65|1205.64|1200.24|37
1655260250000|2022-06-15 02:30:50|1206.22|1200.82|1206.27|1200.87|1206.42|1201.02|1205.84|1200.44|34
1655260260000|2022-06-15 02:31:00|1206.37|1200.97|1205.78|1200.38|1206.79|1201.39|1205.78|1200.38|38
1655260270000|2022-06-15 02:31:10|1205.8|1200.4|1205.43|1200.03|1206.05|1200.65|1205.38|1199.98|34
1655260280000|2022-06-15 02:31:20|1205.42|1200.02|1204.07|1198.67|1205.53|1200.13|1203.99|1198.59|37
1655260290000|2022-06-15 02:31:30|1204.06|1198.66|1204.18|1198.78|1204.43|1199.03|1204.01|1198.61|36
1655260300000|2022-06-15 02:31:40|1203.9|1198.5|1202.49|1197.09|1203.9|1198.5|1201.43|1196.03|38
1655260310000|2022-06-15 02:31:50|1202.5|1197.1|1202.9|1197.5|1203.02|1197.62|1202.14|1196.74|40
1655260320000|2022-06-15 02:32:00|1202.94|1197.54|1200.92|1195.52|1202.94|1197.54|1200.67|1195.27|37
1655260330000|2022-06-15 02:32:10|1200.97|1195.57|1200.2|1194.8|1200.97|1195.57|1199.86|1194.46|38
1655260340000|2022-06-15 02:32:20|1200.33|1194.93|1199.94|1194.54|1200.69|1195.29|1199.92|1194.52|38
1655260350000|2022-06-15 02:32:30|1200.03|1194.63|1199.53|1194.13|1200.09|1194.69|1199.52|1194.12|35
1655260360000|2022-06-15 02:32:40|1199.44|1194.04|1200.37|1194.97|1200.38|1194.98|1199.16|1193.76|39
1655260370000|2022-06-15 02:32:50|1200.42|1195.02|1200.63|1195.23|1200.86|1195.46|1200.4|1195|38
1655260380000|2022-06-15 02:33:00|1200.62|1195.22|1201.6|1196.2|1201.64|1196.24|1200.56|1195.16|37
1655260390000|2022-06-15 02:33:10|1201.65|1196.25|1202.25|1196.85|1202.61|1197.21|1201.65|1196.25|35
1655260400000|2022-06-15 02:33:20|1202.21|1196.81|1201.6|1196.2|1202.32|1196.92|1201.18|1195.78|36
1655260410000|2022-06-15 02:33:30|1201.61|1196.21|1202.04|1196.64|1202.04|1196.64|1201.33|1195.93|32
1655260420000|2022-06-15 02:33:40|1201.91|1196.51|1201.01|1195.61|1201.97|1196.57|1200.83|1195.43|34
1655260430000|2022-06-15 02:33:50|1200.97|1195.57|1199.89|1194.49|1201.19|1195.79|1199.89|1194.49|39
1655260440000|2022-06-15 02:34:00|1199.95|1194.55|1200.3|1194.9|1200.61|1195.21|1199.83|1194.43|37
1655260450000|2022-06-15 02:34:10|1200.34|1194.94|1200.36|1194.96|1200.54|1195.14|1200.11|1194.71|30
1655260460000|2022-06-15 02:34:20|1200.57|1195.17|1200.62|1195.22|1200.73|1195.33|1200.28|1194.88|34
1655260470000|2022-06-15 02:34:30|1200.65|1195.25|1200.26|1194.86|1200.67|1195.27|1200.26|1194.86|36
1655260480000|2022-06-15 02:34:40|1200.24|1194.84|1199.73|1194.33|1200.33|1194.93|1199.43|1194.03|37
1655260490000|2022-06-15 02:34:50|1199.75|1194.35|1199.65|1194.25|1199.81|1194.41|1199.44|1194.04|32
1655260500000|2022-06-15 02:35:00|1199.61|1194.21|1199.29|1193.89|1199.61|1194.21|1199.26|1193.86|34
1655260510000|2022-06-15 02:35:10|1199.3|1193.9|1200.05|1194.65|1200.05|1194.65|1199.3|1193.9|28
1655260520000|2022-06-15 02:35:20|1200.07|1194.67|1200.48|1195.08|1200.52|1195.12|1200.02|1194.62|33
1655260530000|2022-06-15 02:35:30|1200.56|1195.16|1200.3|1194.9|1200.64|1195.24|1200.17|1194.77|31
1655260540000|2022-06-15 02:35:40|1200.33|1194.93|1200.23|1194.83|1200.55|1195.15|1200.23|1194.83|33
1655260550000|2022-06-15 02:35:50|1200.27|1194.87|1200.02|1194.62|1200.57|1195.17|1200|1194.6|36
1655260560000|2022-06-15 02:36:00|1200.03|1194.63|1199.71|1194.31|1200.1|1194.7|1199.63|1194.23|32
1655260570000|2022-06-15 02:36:10|1199.68|1194.28|1199.28|1193.88|1199.68|1194.28|1199.26|1193.86|34
1655260580000|2022-06-15 02:36:20|1199.29|1193.89|1198.81|1193.41|1199.29|1193.89|1198.31|1192.91|35
1655260590000|2022-06-15 02:36:30|1198.78|1193.38|1198.61|1193.21|1199.14|1193.74|1198.52|1193.12|38
1655260600000|2022-06-15 02:36:40|1198.55|1193.15|1198.62|1193.22|1198.62|1193.22|1198.15|1192.75|36
1655260610000|2022-06-15 02:36:50|1198.57|1193.17|1200.11|1194.71|1200.11|1194.71|1198.54|1193.14|34
1655260620000|2022-06-15 02:37:00|1200.16|1194.76|1201.54|1196.14|1201.56|1196.16|1200.16|1194.76|40
1655260630000|2022-06-15 02:37:10|1201.7|1196.3|1201.79|1196.39|1202.12|1196.72|1201.51|1196.11|36
1655260640000|2022-06-15 02:37:20|1201.86|1196.46|1201.72|1196.32|1202.28|1196.88|1201.53|1196.13|35
1655260650000|2022-06-15 02:37:30|1201.71|1196.31|1201.92|1196.52|1201.92|1196.52|1201.67|1196.27|30
1655260660000|2022-06-15 02:37:40|1201.89|1196.49|1201.72|1196.32|1202.05|1196.65|1201.62|1196.22|33
1655260670000|2022-06-15 02:37:50|1201.64|1196.24|1201.37|1195.97|1201.72|1196.32|1201.26|1195.86|31
1655260680000|2022-06-15 02:38:00|1201.36|1195.96|1201.9|1196.5|1202|1196.6|1201.25|1195.85|28
1655260690000|2022-06-15 02:38:10|1201.69|1196.29|1201.9|1196.5|1201.92|1196.52|1201.56|1196.16|32
1655260700000|2022-06-15 02:38:20|1201.94|1196.54|1201.54|1196.14|1201.99|1196.59|1201.5|1196.1|37
1655260710000|2022-06-15 02:38:30|1201.55|1196.15|1201.83|1196.43|1201.97|1196.57|1201.55|1196.15|31
1655260720000|2022-06-15 02:38:40|1201.87|1196.47|1202.57|1197.17|1202.7|1197.3|1201.8|1196.4|30
1655260730000|2022-06-15 02:38:50|1202.62|1197.22|1202.67|1197.27|1202.84|1197.44|1202.28|1196.88|29
1655260740000|2022-06-15 02:39:00|1202.53|1197.13|1202.26|1196.86|1202.6|1197.2|1202.08|1196.68|38
1655260750000|2022-06-15 02:39:10|1202.3|1196.9|1201.91|1196.51|1202.3|1196.9|1201.81|1196.41|31
1655260760000|2022-06-15 02:39:20|1201.93|1196.53|1202.4|1197|1202.81|1197.41|1201.87|1196.47|34
1655260770000|2022-06-15 02:39:30|1202.44|1197.04|1202.54|1197.14|1202.54|1197.14|1202.16|1196.76|32
1655260780000|2022-06-15 02:39:40|1202.35|1196.95|1201.65|1196.25|1202.35|1196.95|1201.65|1196.25|32
1655260790000|2022-06-15 02:39:50|1201.68|1196.28|1201.74|1196.34|1201.83|1196.43|1201.57|1196.17|36
1655260800000|2022-06-15 02:40:00|1201.7|1196.3|1201.74|1196.34|1201.82|1196.42|1201.53|1196.13|35
1655260810000|2022-06-15 02:40:10|1201.67|1196.27|1201.17|1195.77|1202.23|1196.83|1201.17|1195.77|38
1655260820000|2022-06-15 02:40:20|1201.32|1195.92|1201.87|1196.47|1201.88|1196.48|1201.32|1195.92|32
1655260830000|2022-06-15 02:40:30|1201.88|1196.48|1203.2|1197.8|1203.51|1198.11|1201.84|1196.44|37
1655260840000|2022-06-15 02:40:40|1203.18|1197.78|1203.43|1198.03|1203.51|1198.11|1203.14|1197.74|34
1655260850000|2022-06-15 02:40:50|1203.46|1198.06|1203.86|1198.46|1203.87|1198.47|1203.46|1198.06|22
1655260860000|2022-06-15 02:41:00|1203.84|1198.44|1203.55|1198.15|1203.84|1198.44|1203.36|1197.96|31
1655260870000|2022-06-15 02:41:10|1203.73|1198.33|1203.52|1198.12|1203.73|1198.33|1202.91|1197.51|32
1655260880000|2022-06-15 02:41:20|1203.5|1198.1|1203.48|1198.08|1203.52|1198.12|1203.3|1197.9|34
1655260890000|2022-06-15 02:41:30|1203.49|1198.09|1203.37|1197.97|1203.98|1198.58|1203.34|1197.94|38
1655260900000|2022-06-15 02:41:40|1203.41|1198.01|1203.28|1197.88|1203.53|1198.13|1203.19|1197.79|36
1655260910000|2022-06-15 02:41:50|1203.24|1197.84|1202.78|1197.38|1203.35|1197.95|1202.63|1197.23|34
1655260920000|2022-06-15 02:42:00|1202.76|1197.36|1202.98|1197.58|1203.28|1197.88|1202.73|1197.33|30
1655260930000|2022-06-15 02:42:10|1202.99|1197.59|1202.88|1197.48|1203.29|1197.89|1202.73|1197.33|35
1655260940000|2022-06-15 02:42:20|1202.84|1197.44|1202.12|1196.72|1202.93|1197.53|1202.12|1196.72|31
1655260950000|2022-06-15 02:42:30|1202.17|1196.77|1201.82|1196.42|1202.17|1196.77|1201.59|1196.19|35
1655260960000|2022-06-15 02:42:40|1201.88|1196.48|1200.2|1194.8|1202.32|1196.92|1200.2|1194.8|35
1655260970000|2022-06-15 02:42:50|1200.23|1194.83|1198.97|1193.57|1200.33|1194.93|1198.51|1193.11|39
1655260980000|2022-06-15 02:43:00|1198.96|1193.56|1199.8|1194.4|1199.89|1194.49|1198.36|1192.96|39
1655260990000|2022-06-15 02:43:10|1199.66|1194.26|1198.45|1193.05|1199.69|1194.29|1198.45|1193.05|37
1655261000000|2022-06-15 02:43:20|1198.27|1192.87|1196.97|1191.57|1198.42|1193.02|1196.87|1191.47|39
1655261010000|2022-06-15 02:43:30|1197.13|1191.73|1198.28|1192.88|1198.55|1193.15|1197.13|1191.73|36
1655261020000|2022-06-15 02:43:40|1198.34|1192.94|1198.18|1192.78|1198.45|1193.05|1197.84|1192.44|30
1655261030000|2022-06-15 02:43:50|1197.91|1192.51|1198.09|1192.69|1198.16|1192.76|1197.69|1192.29|37
1655261040000|2022-06-15 02:44:00|1198.06|1192.66|1197.67|1192.27|1198.28|1192.88|1197.49|1192.09|35
1655261050000|2022-06-15 02:44:10|1197.82|1192.42|1197.32|1191.92|1197.91|1192.51|1197.32|1191.92|35
1655261060000|2022-06-15 02:44:20|1197.25|1191.85|1197.13|1191.73|1197.54|1192.14|1197|1191.6|33
1655261070000|2022-06-15 02:44:30|1197.2|1191.8|1196.69|1191.29|1197.36|1191.96|1196.68|1191.28|37
1655261080000|2022-06-15 02:44:40|1196.67|1191.27|1197.45|1192.05|1197.97|1192.57|1196.37|1190.97|36
1655261090000|2022-06-15 02:44:50|1197.46|1192.06|1198.17|1192.77|1198.17|1192.77|1197.3|1191.9|32
1655261100000|2022-06-15 02:45:00|1198.18|1192.78|1198.93|1193.53|1199.02|1193.62|1198.09|1192.69|32
1655261110000|2022-06-15 02:45:10|1199.1|1193.7|1200.18|1194.78|1200.39|1194.99|1199.1|1193.7|29
1655261120000|2022-06-15 02:45:20|1199.9|1194.5|1200.22|1194.82|1200.72|1195.32|1199.78|1194.38|30
1655261130000|2022-06-15 02:45:30|1200.1|1194.7|1200.19|1194.79|1200.19|1194.79|1199.64|1194.24|36
1655261140000|2022-06-15 02:45:40|1200.3|1194.9|1200.18|1194.78|1200.41|1195.01|1200.1|1194.7|31
1655261150000|2022-06-15 02:45:50|1200.13|1194.73|1199.89|1194.49|1200.83|1195.43|1199.74|1194.34|36
1655261160000|2022-06-15 02:46:00|1199.88|1194.48|1199.52|1194.12|1199.98|1194.58|1199.13|1193.73|36
1655261170000|2022-06-15 02:46:10|1199.51|1194.11|1200.37|1194.97|1200.43|1195.03|1199.48|1194.08|27
1655261180000|2022-06-15 02:46:20|1200.58|1195.18|1200.53|1195.13|1200.58|1195.18|1199.96|1194.56|33
1655261190000|2022-06-15 02:46:30|1200.39|1194.99|1201.05|1195.65|1201.58|1196.18|1200.39|1194.99|37
1655261200000|2022-06-15 02:46:40|1201.04|1195.64|1201.22|1195.82|1201.53|1196.13|1201.04|1195.64|38
1655261210000|2022-06-15 02:46:50|1201.13|1195.73|1200.97|1195.57|1201.13|1195.73|1200.63|1195.23|35
1655261220000|2022-06-15 02:47:00|1200.84|1195.44|1200.75|1195.35|1201|1195.6|1200.56|1195.16|35
1655261230000|2022-06-15 02:47:10|1200.71|1195.31|1199.69|1194.29|1200.84|1195.44|1199.69|1194.29|35
1655261240000|2022-06-15 02:47:20|1199.74|1194.34|1199.36|1193.96|1199.93|1194.53|1199.36|1193.96|35
1655261250000|2022-06-15 02:47:30|1199.39|1193.99|1200.26|1194.86|1200.26|1194.86|1199.39|1193.99|29
1655261260000|2022-06-15 02:47:40|1200.22|1194.82|1200.09|1194.69|1200.84|1195.44|1200.09|1194.69|31
1655261270000|2022-06-15 02:47:50|1200.02|1194.62|1200.05|1194.65|1200.11|1194.71|1199.87|1194.47|33
1655261280000|2022-06-15 02:48:00|1200.09|1194.69|1200.14|1194.74|1200.72|1195.32|1200.01|1194.61|35
1655261290000|2022-06-15 02:48:10|1200.23|1194.83|1199.76|1194.36|1200.25|1194.85|1199.59|1194.19|30
1655261300000|2022-06-15 02:48:20|1199.77|1194.37|1199.94|1194.54|1200|1194.6|1199.73|1194.33|27
1655261310000|2022-06-15 02:48:30|1199.89|1194.49|1200.88|1195.48|1201.15|1195.75|1199.89|1194.49|33
1655261320000|2022-06-15 02:48:40|1200.91|1195.51|1201.08|1195.68|1201.14|1195.74|1200.44|1195.04|34
1655261330000|2022-06-15 02:48:50|1201|1195.6|1200.42|1195.02|1201.06|1195.66|1200.42|1195.02|36
1655261340000|2022-06-15 02:49:00|1200.41|1195.01|1199.99|1194.59|1200.45|1195.05|1199.86|1194.46|32
1655261350000|2022-06-15 02:49:10|1199.98|1194.58|1200.78|1195.38|1200.79|1195.39|1199.98|1194.58|38
1655261360000|2022-06-15 02:49:20|1200.77|1195.37|1200.31|1194.91|1200.83|1195.43|1200.05|1194.65|34
1655261370000|2022-06-15 02:49:30|1200.28|1194.88|1200.86|1195.46|1201.14|1195.74|1200.28|1194.88|24
1655261380000|2022-06-15 02:49:40|1200.89|1195.49|1201.56|1196.16|1201.56|1196.16|1200.86|1195.46|34
1655261390000|2022-06-15 02:49:50|1201.44|1196.04|1201.06|1195.66|1201.68|1196.28|1200.71|1195.31|38
1655261400000|2022-06-15 02:50:00|1201.07|1195.67|1201.59|1196.19|1201.74|1196.34|1200.99|1195.59|37
1655261410000|2022-06-15 02:50:10|1201.62|1196.22|1203.06|1197.66|1203.06|1197.66|1201.62|1196.22|33
1655261420000|2022-06-15 02:50:20|1203.23|1197.83|1202.58|1197.18|1203.23|1197.83|1202.48|1197.08|35
1655261430000|2022-06-15 02:50:30|1202.61|1197.21|1202.95|1197.55|1203.1|1197.7|1202.59|1197.19|36
1655261440000|2022-06-15 02:50:40|1202.99|1197.59|1202.8|1197.4|1203.1|1197.7|1202.49|1197.09|35
1655261450000|2022-06-15 02:50:50|1202.69|1197.29|1202.73|1197.33|1202.85|1197.45|1202.61|1197.21|38
1655261460000|2022-06-15 02:51:00|1202.69|1197.29|1203.19|1197.79|1203.19|1197.79|1202.61|1197.21|33
1655261470000|2022-06-15 02:51:10|1203.17|1197.77|1203.73|1198.33|1203.73|1198.33|1202.79|1197.39|34
1655261480000|2022-06-15 02:51:20|1203.72|1198.32|1203.77|1198.37|1203.88|1198.48|1203.47|1198.07|30
1655261490000|2022-06-15 02:51:30|1203.66|1198.26|1202.76|1197.36|1203.66|1198.26|1202.61|1197.21|37
1655261500000|2022-06-15 02:51:40|1202.61|1197.21|1202.21|1196.81|1202.76|1197.36|1202.19|1196.79|35
1655261510000|2022-06-15 02:51:50|1201.91|1196.51|1202.54|1197.14|1202.54|1197.14|1201.88|1196.48|32
1655261520000|2022-06-15 02:52:00|1202.64|1197.24|1202.55|1197.15|1202.85|1197.45|1201.74|1196.34|34
1655261530000|2022-06-15 02:52:10|1202.64|1197.24|1203.48|1198.08|1203.73|1198.33|1202.64|1197.24|37
1655261540000|2022-06-15 02:52:20|1203.5|1198.1|1203.07|1197.67|1203.78|1198.38|1202.73|1197.33|38
1655261550000|2022-06-15 02:52:30|1203.05|1197.65|1203.28|1197.88|1203.68|1198.28|1203.04|1197.64|34
1655261560000|2022-06-15 02:52:40|1203.14|1197.74|1202.74|1197.34|1203.28|1197.88|1202.54|1197.14|29
1655261570000|2022-06-15 02:52:50|1202.93|1197.53|1202.27|1196.87|1202.93|1197.53|1202.12|1196.72|29
1655261580000|2022-06-15 02:53:00|1202.24|1196.84|1201.89|1196.49|1202.57|1197.17|1201.62|1196.22|35
1655261590000|2022-06-15 02:53:10|1201.9|1196.5|1202.35|1196.95|1202.55|1197.15|1201.9|1196.5|31
1655261600000|2022-06-15 02:53:20|1202.36|1196.96|1201.08|1195.68|1202.41|1197.01|1200.89|1195.49|34
1655261610000|2022-06-15 02:53:30|1201.17|1195.77|1201.36|1195.96|1201.36|1195.96|1200.92|1195.52|33
1655261620000|2022-06-15 02:53:40|1201.34|1195.94|1200.89|1195.49|1201.77|1196.37|1200.89|1195.49|38
1655261630000|2022-06-15 02:53:50|1200.9|1195.5|1200.71|1195.31|1200.97|1195.57|1200.64|1195.24|33
1655261640000|2022-06-15 02:54:00|1200.62|1195.22|1200.36|1194.96|1200.81|1195.41|1200.32|1194.92|34
1655261650000|2022-06-15 02:54:10|1200.39|1194.99|1199.35|1193.95|1200.41|1195.01|1199.26|1193.86|33
1655261660000|2022-06-15 02:54:20|1199.29|1193.89|1199.66|1194.26|1199.74|1194.34|1199.28|1193.88|29
1655261670000|2022-06-15 02:54:30|1199.67|1194.27|1199.96|1194.56|1200.34|1194.94|1199.64|1194.24|32
1655261680000|2022-06-15 02:54:40|1200|1194.6|1199.86|1194.46|1200.28|1194.88|1199.85|1194.45|33
1655261690000|2022-06-15 02:54:50|1199.99|1194.59|1199.98|1194.58|1199.99|1194.59|1199.68|1194.28|34
1655261700000|2022-06-15 02:55:00|1199.84|1194.44|1199.9|1194.5|1200.36|1194.96|1199.74|1194.34|32
1655261710000|2022-06-15 02:55:10|1199.94|1194.54|1200.33|1194.93|1200.56|1195.16|1199.94|1194.54|31
1655261720000|2022-06-15 02:55:20|1200.34|1194.94|1200.94|1195.54|1201.28|1195.88|1200.3|1194.9|39
1655261730000|2022-06-15 02:55:30|1200.92|1195.52|1200.38|1194.98|1201.07|1195.67|1199.91|1194.51|38
1655261740000|2022-06-15 02:55:40|1200.35|1194.95|1200.64|1195.24|1200.64|1195.24|1200.13|1194.73|34
1655261750000|2022-06-15 02:55:50|1200.65|1195.25|1200.57|1195.17|1201.06|1195.66|1200.57|1195.17|35
1655261760000|2022-06-15 02:56:00|1200.53|1195.13|1200.52|1195.12|1200.76|1195.36|1200.3|1194.9|30
1655261770000|2022-06-15 02:56:10|1200.5|1195.1|1200.55|1195.15|1200.68|1195.28|1199.96|1194.56|31
1655261780000|2022-06-15 02:56:20|1200.45|1195.05|1200.11|1194.71|1200.49|1195.09|1200.07|1194.67|28
1655261790000|2022-06-15 02:56:30|1200.13|1194.73|1200.94|1195.54|1201.1|1195.7|1200.06|1194.66|23
1655261800000|2022-06-15 02:56:40|1200.88|1195.48|1202.08|1196.68|1202.08|1196.68|1200.81|1195.41|26
1655261810000|2022-06-15 02:56:50|1201.91|1196.51|1202.88|1197.48|1202.88|1197.48|1201.91|1196.51|33
1655261820000|2022-06-15 02:57:00|1202.82|1197.42|1202.83|1197.43|1202.98|1197.58|1202.54|1197.14|20
1655261830000|2022-06-15 02:57:10|1202.77|1197.37|1203.45|1198.05|1203.57|1198.17|1202.77|1197.37|31
1655261840000|2022-06-15 02:57:20|1203.43|1198.03|1203.29|1197.89|1203.51|1198.11|1202.52|1197.12|36
1655261850000|2022-06-15 02:57:30|1203.18|1197.78|1203.21|1197.81|1203.39|1197.99|1202.88|1197.48|36
1655261860000|2022-06-15 02:57:40|1203.3|1197.9|1203.23|1197.83|1203.63|1198.23|1203.16|1197.76|33
1655261870000|2022-06-15 02:57:50|1203.28|1197.88|1203.18|1197.78|1203.38|1197.98|1203.18|1197.78|23
1655261880000|2022-06-15 02:58:00|1203.19|1197.79|1204.11|1198.71|1204.23|1198.83|1202.95|1197.55|36
1655261890000|2022-06-15 02:58:10|1204.14|1198.74|1205.03|1199.63|1205.48|1200.08|1204.09|1198.69|37
1655261900000|2022-06-15 02:58:20|1204.98|1199.58|1204.69|1199.29|1205.9|1200.5|1204.69|1199.29|37
1655261910000|2022-06-15 02:58:30|1204.71|1199.31|1204.86|1199.46|1204.95|1199.55|1204.51|1199.11|39
1655261920000|2022-06-15 02:58:40|1205.45|1200.05|1205.64|1200.24|1205.68|1200.28|1205.3|1199.9|36
1655261930000|2022-06-15 02:58:50|1205.62|1200.22|1205.82|1200.42|1205.88|1200.48|1205.62|1200.22|32
1655261940000|2022-06-15 02:59:00|1205.81|1200.41|1203.99|1198.59|1205.81|1200.41|1203.93|1198.53|36
1655261950000|2022-06-15 02:59:10|1204.03|1198.63|1204.74|1199.34|1204.97|1199.57|1203.52|1198.12|39
1655261960000|2022-06-15 02:59:20|1204.92|1199.52|1204.99|1199.59|1205.23|1199.83|1204.62|1199.22|34
1655261970000|2022-06-15 02:59:30|1205.31|1199.91|1204.81|1199.41|1205.55|1200.15|1204.64|1199.24|35
1655261980000|2022-06-15 02:59:40|1204.8|1199.4|1205.27|1199.87|1205.63|1200.23|1204.69|1199.29|31
1655261990000|2022-06-15 02:59:50|1205.29|1199.89|1206.15|1200.75|1206.35|1200.95|1205.28|1199.88|29
1655262000000|2022-06-15 03:00:00|1206.16|1200.76|1206.68|1201.28|1206.81|1201.41|1205.77|1200.37|37
1655262010000|2022-06-15 03:00:10|1206.81|1201.41|1206.56|1201.16|1207.41|1202.01|1206.4|1201|38
1655262020000|2022-06-15 03:00:20|1206.57|1201.17|1206.5|1201.1|1206.62|1201.22|1206.12|1200.72|35
1655262030000|2022-06-15 03:00:30|1206.74|1201.34|1206.53|1201.13|1206.9|1201.5|1206.4|1201|36
1655262040000|2022-06-15 03:00:40|1206.59|1201.19|1205.56|1200.16|1206.71|1201.31|1205.56|1200.16|34
1655262050000|2022-06-15 03:00:50|1205.57|1200.17|1205.36|1199.96|1205.61|1200.21|1204.95|1199.55|34
1655262060000|2022-06-15 03:01:00|1205.34|1199.94|1204.98|1199.58|1205.58|1200.18|1204.61|1199.21|39
1655262070000|2022-06-15 03:01:10|1205.02|1199.62|1204.74|1199.34|1205.07|1199.67|1204.45|1199.05|35
1655262080000|2022-06-15 03:01:20|1204.76|1199.36|1204.7|1199.3|1205.05|1199.65|1204.69|1199.29|37
1655262090000|2022-06-15 03:01:30|1204.85|1199.45|1206.29|1200.89|1206.36|1200.96|1204.59|1199.19|36
1655262100000|2022-06-15 03:01:40|1206.3|1200.9|1206.57|1201.17|1207.09|1201.69|1205.48|1200.08|36
1655262110000|2022-06-15 03:01:50|1206.63|1201.23|1206.76|1201.36|1206.76|1201.36|1206.22|1200.82|38
1655262120000|2022-06-15 03:02:00|1206.87|1201.47|1207.45|1202.05|1207.75|1202.35|1206.87|1201.47|31
1655262130000|2022-06-15 03:02:10|1207.49|1202.09|1208.4|1203|1208.4|1203|1207.49|1202.09|36
1655262140000|2022-06-15 03:02:20|1208.41|1203.01|1208.25|1202.85|1208.83|1203.43|1208.15|1202.75|36
1655262150000|2022-06-15 03:02:30|1208.45|1203.05|1209.13|1203.73|1209.72|1204.32|1208.32|1202.92|37
1655262160000|2022-06-15 03:02:40|1209.12|1203.72|1209.21|1203.81|1209.79|1204.39|1209.01|1203.61|36
1655262170000|2022-06-15 03:02:50|1209.08|1203.68|1208.89|1203.49|1209.61|1204.21|1208.79|1203.39|34
1655262180000|2022-06-15 03:03:00|1208.98|1203.58|1208.93|1203.53|1209.02|1203.62|1208.37|1202.97|38
1655262190000|2022-06-15 03:03:10|1209.28|1203.88|1210.24|1204.84|1210.43|1205.03|1209.2|1203.8|34
1655262200000|2022-06-15 03:03:20|1210.57|1205.17|1210.47|1205.07|1211.04|1205.64|1210.37|1204.97|36
1655262210000|2022-06-15 03:03:30|1210.33|1204.93|1209.26|1203.86|1210.42|1205.02|1209.26|1203.86|32
1655262220000|2022-06-15 03:03:40|1209.22|1203.82|1208.82|1203.42|1209.23|1203.83|1208.76|1203.36|33
1655262230000|2022-06-15 03:03:50|1208.84|1203.44|1208.73|1203.33|1208.91|1203.51|1208.25|1202.85|32
1655262240000|2022-06-15 03:04:00|1208.74|1203.34|1207.83|1202.43|1208.74|1203.34|1207.68|1202.28|38
1655262250000|2022-06-15 03:04:10|1207.86|1202.46|1207.25|1201.85|1207.87|1202.47|1207.25|1201.85|32
1655262260000|2022-06-15 03:04:20|1207.26|1201.86|1207.07|1201.67|1207.48|1202.08|1206.81|1201.41|38
1655262270000|2022-06-15 03:04:30|1206.91|1201.51|1207.44|1202.04|1207.76|1202.36|1206.91|1201.51|36
1655262280000|2022-06-15 03:04:40|1207.45|1202.05|1207.38|1201.98|1207.47|1202.07|1206.94|1201.54|39
1655262290000|2022-06-15 03:04:50|1207.48|1202.08|1207.22|1201.82|1207.6|1202.2|1207.2|1201.8|36
1655262300000|2022-06-15 03:05:00|1207.28|1201.88|1207.77|1202.37|1207.77|1202.37|1207.23|1201.83|36
1655262310000|2022-06-15 03:05:10|1207.79|1202.39|1207.12|1201.72|1207.8|1202.4|1207.12|1201.72|36
1655262320000|2022-06-15 03:05:20|1207.31|1201.91|1207.48|1202.08|1207.67|1202.27|1207|1201.6|37
1655262330000|2022-06-15 03:05:30|1207.46|1202.06|1207.16|1201.76|1207.53|1202.13|1207.16|1201.76|33
1655262340000|2022-06-15 03:05:40|1207.15|1201.75|1207.47|1202.07|1207.47|1202.07|1207.03|1201.63|27
1655262350000|2022-06-15 03:05:50|1207.56|1202.16|1208.39|1202.99|1208.53|1203.13|1207.46|1202.06|27
1655262360000|2022-06-15 03:06:00|1208.38|1202.98|1207.79|1202.39|1208.63|1203.23|1207.78|1202.38|36
1655262370000|2022-06-15 03:06:10|1207.78|1202.38|1207.75|1202.35|1207.89|1202.49|1207.71|1202.31|28
1655262380000|2022-06-15 03:06:20|1207.73|1202.33|1207.96|1202.56|1208.12|1202.72|1207.67|1202.27|31
1655262390000|2022-06-15 03:06:30|1207.92|1202.52|1207.75|1202.35|1207.92|1202.52|1207.65|1202.25|25
1655262400000|2022-06-15 03:06:40|1207.73|1202.33|1208.05|1202.65|1208.38|1202.98|1207.73|1202.33|34
1655262410000|2022-06-15 03:06:50|1208.02|1202.62|1208.02|1202.62|1208.1|1202.7|1207.92|1202.52|35
1655262420000|2022-06-15 03:07:00|1208|1202.6|1207.11|1201.71|1208|1202.6|1207.11|1201.71|28
1655262430000|2022-06-15 03:07:10|1207.34|1201.94|1207.14|1201.74|1207.48|1202.08|1207.07|1201.67|34
1655262440000|2022-06-15 03:07:20|1207.2|1201.8|1205.98|1200.58|1207.23|1201.83|1205.98|1200.58|30
1655262450000|2022-06-15 03:07:30|1206.01|1200.61|1204.71|1199.31|1206.11|1200.71|1204.71|1199.31|36
1655262460000|2022-06-15 03:07:40|1204.69|1199.29|1204.66|1199.26|1204.96|1199.56|1203.91|1198.51|38
1655262470000|2022-06-15 03:07:50|1204.64|1199.24|1204.29|1198.89|1204.67|1199.27|1204.2|1198.8|33
1655262480000|2022-06-15 03:08:00|1204.35|1198.95|1203.5|1198.1|1204.35|1198.95|1203.35|1197.95|36
1655262490000|2022-06-15 03:08:10|1203.51|1198.11|1202.33|1196.93|1203.51|1198.11|1202.15|1196.75|34
1655262500000|2022-06-15 03:08:20|1202.24|1196.84|1201.12|1195.72|1202.24|1196.84|1200.85|1195.45|32
1655262510000|2022-06-15 03:08:30|1201.09|1195.69|1200.97|1195.57|1201.14|1195.74|1200.8|1195.4|32
1655262520000|2022-06-15 03:08:40|1200.93|1195.53|1200.83|1195.43|1201.06|1195.66|1200.58|1195.18|34
1655262530000|2022-06-15 03:08:50|1200.67|1195.27|1198.87|1193.47|1200.72|1195.32|1198.87|1193.47|39
1655262540000|2022-06-15 03:09:00|1198.81|1193.41|1198.22|1192.82|1199.11|1193.71|1198.08|1192.68|38
1655262550000|2022-06-15 03:09:10|1198.16|1192.76|1198.51|1193.11|1198.89|1193.49|1197.77|1192.37|36
1655262560000|2022-06-15 03:09:20|1198.5|1193.1|1197.51|1192.11|1198.5|1193.1|1197.02|1191.62|36
1655262570000|2022-06-15 03:09:30|1197.35|1191.95|1197.2|1191.8|1197.55|1192.15|1197.2|1191.8|36
1655262580000|2022-06-15 03:09:40|1197.19|1191.79|1195.62|1190.22|1197.19|1191.79|1195.29|1189.89|36
1655262590000|2022-06-15 03:09:50|1195.74|1190.34|1195.25|1189.85|1195.74|1190.34|1195.14|1189.74|37
1655262600000|2022-06-15 03:10:00|1195.37|1189.97|1194.62|1189.22|1195.58|1190.18|1194.37|1188.97|36
1655262610000|2022-06-15 03:10:10|1194.73|1189.33|1194.54|1189.14|1195.39|1189.99|1194.39|1188.99|38
1655262620000|2022-06-15 03:10:20|1194.42|1189.02|1193.05|1187.65|1194.42|1189.02|1192.75|1187.35|40
1655262630000|2022-06-15 03:10:30|1193|1187.6|1192.56|1187.16|1193.91|1188.51|1192.54|1187.14|40
1655262640000|2022-06-15 03:10:40|1192.7|1187.3|1193.33|1187.93|1193.64|1188.24|1192.7|1187.3|39
1655262650000|2022-06-15 03:10:50|1193.29|1187.89|1193.88|1188.48|1193.88|1188.48|1192.73|1187.33|38
1655262660000|2022-06-15 03:11:00|1193.69|1188.29|1195.48|1190.08|1195.51|1190.11|1193.68|1188.28|38
1655262670000|2022-06-15 03:11:10|1195.28|1189.88|1194.48|1189.08|1196.06|1190.66|1194.43|1189.03|37
1655262680000|2022-06-15 03:11:20|1194.49|1189.09|1194.5|1189.1|1194.55|1189.15|1193.87|1188.47|39
1655262690000|2022-06-15 03:11:30|1194.58|1189.18|1195.1|1189.7|1195.1|1189.7|1194.2|1188.8|36
1655262700000|2022-06-15 03:11:40|1195.11|1189.71|1195.72|1190.32|1195.74|1190.34|1195.11|1189.71|35
1655262710000|2022-06-15 03:11:50|1195.77|1190.37|1195.43|1190.03|1195.91|1190.51|1195.37|1189.97|33
1655262720000|2022-06-15 03:12:00|1195.47|1190.07|1195.74|1190.34|1195.98|1190.58|1194.95|1189.55|37
1655262730000|2022-06-15 03:12:10|1195.82|1190.42|1195.86|1190.46|1195.95|1190.55|1195.21|1189.81|36
1655262740000|2022-06-15 03:12:20|1195.87|1190.47|1196.3|1190.9|1196.69|1191.29|1195.86|1190.46|36
1655262750000|2022-06-15 03:12:30|1196.4|1191|1196.68|1191.28|1196.68|1191.28|1195.87|1190.47|35
1655262760000|2022-06-15 03:12:40|1196.75|1191.35|1196.42|1191.02|1197.32|1191.92|1196.42|1191.02|38
1655262770000|2022-06-15 03:12:50|1196.2|1190.8|1196.74|1191.34|1197.02|1191.62|1196.08|1190.68|37
1655262780000|2022-06-15 03:13:00|1196.88|1191.48|1196.22|1190.82|1196.92|1191.52|1196.08|1190.68|38
1655262790000|2022-06-15 03:13:10|1196.18|1190.78|1195.65|1190.25|1196.25|1190.85|1195.61|1190.21|33
1655262800000|2022-06-15 03:13:20|1195.85|1190.45|1196.56|1191.16|1196.56|1191.16|1195.73|1190.33|35
1655262810000|2022-06-15 03:13:30|1196.51|1191.11|1195.92|1190.52|1196.56|1191.16|1195.77|1190.37|36
1655262820000|2022-06-15 03:13:40|1195.88|1190.48|1197.24|1191.84|1197.25|1191.85|1195.88|1190.48|36
1655262830000|2022-06-15 03:13:50|1197.32|1191.92|1198.27|1192.87|1198.27|1192.87|1197.32|1191.92|36
1655262840000|2022-06-15 03:14:00|1198.33|1192.93|1198.03|1192.63|1198.79|1193.39|1197.86|1192.46|34
1655262850000|2022-06-15 03:14:10|1197.49|1192.09|1197.05|1191.65|1197.71|1192.31|1197.05|1191.65|35
1655262860000|2022-06-15 03:14:20|1196.98|1191.58|1196.92|1191.52|1197.25|1191.85|1196.92|1191.52|31
1655262870000|2022-06-15 03:14:30|1196.84|1191.44|1196.72|1191.32|1196.89|1191.49|1196.35|1190.95|35
1655262880000|2022-06-15 03:14:40|1196.65|1191.25|1197.99|1192.59|1198.02|1192.62|1196.57|1191.17|33
1655262890000|2022-06-15 03:14:50|1197.95|1192.55|1197.35|1191.95|1198.07|1192.67|1197.23|1191.83|34
1655262900000|2022-06-15 03:15:00|1197.34|1191.94|1196.22|1190.82|1197.88|1192.48|1196.22|1190.82|35
1655262910000|2022-06-15 03:15:10|1196.29|1190.89|1195.33|1189.93|1196.3|1190.9|1195.33|1189.93|37
1655262920000|2022-06-15 03:15:20|1195.27|1189.87|1194.67|1189.27|1195.42|1190.02|1194.6|1189.2|37
1655262930000|2022-06-15 03:15:30|1194.61|1189.21|1193.94|1188.54|1194.77|1189.37|1193.66|1188.26|36
1655262940000|2022-06-15 03:15:40|1194|1188.6|1194.1|1188.7|1194.25|1188.85|1193.81|1188.41|36
1655262950000|2022-06-15 03:15:50|1194.11|1188.71|1194.38|1188.98|1194.57|1189.17|1193.97|1188.57|36
1655262960000|2022-06-15 03:16:00|1194.42|1189.02|1194.69|1189.29|1194.69|1189.29|1193.94|1188.54|37
1655262970000|2022-06-15 03:16:10|1194.67|1189.27|1196.34|1190.94|1196.41|1191.01|1194.47|1189.07|38
1655262980000|2022-06-15 03:16:20|1196.33|1190.93|1196.79|1191.39|1196.91|1191.51|1196.23|1190.83|36
1655262990000|2022-06-15 03:16:30|1196.76|1191.36|1196.45|1191.05|1196.8|1191.4|1196.19|1190.79|29
1655263000000|2022-06-15 03:16:40|1196.42|1191.02|1196.63|1191.23|1196.68|1191.28|1196.36|1190.96|39
1655263010000|2022-06-15 03:16:50|1196.41|1191.01|1196.5|1191.1|1196.65|1191.25|1196.41|1191.01|33
1655263020000|2022-06-15 03:17:00|1196.66|1191.26|1195.79|1190.39|1196.8|1191.4|1195.6|1190.2|35
1655263030000|2022-06-15 03:17:10|1195.84|1190.44|1195.08|1189.68|1196.13|1190.73|1195.08|1189.68|36
1655263040000|2022-06-15 03:17:20|1195.01|1189.61|1194.51|1189.11|1195.1|1189.7|1194.33|1188.93|31
1655263050000|2022-06-15 03:17:30|1194.57|1189.17|1194.16|1188.76|1194.58|1189.18|1194.06|1188.66|36
1655263060000|2022-06-15 03:17:40|1194.18|1188.78|1193.49|1188.09|1194.74|1189.34|1193.49|1188.09|38
1655263070000|2022-06-15 03:17:50|1193.45|1188.05|1192.89|1187.49|1193.5|1188.1|1192.89|1187.49|38
1655263080000|2022-06-15 03:18:00|1192.9|1187.5|1192.87|1187.47|1193.25|1187.85|1192.5|1187.1|34
1655263090000|2022-06-15 03:18:10|1192.88|1187.48|1192.81|1187.41|1192.98|1187.58|1192.64|1187.24|36
1655263100000|2022-06-15 03:18:20|1192.85|1187.45|1193.62|1188.22|1193.63|1188.23|1192.64|1187.24|35
1655263110000|2022-06-15 03:18:30|1193.59|1188.19|1193.74|1188.34|1193.91|1188.51|1193.34|1187.94|37
1655263120000|2022-06-15 03:18:40|1193.68|1188.28|1194.01|1188.61|1194.01|1188.61|1193.47|1188.07|36
1655263130000|2022-06-15 03:18:50|1193.96|1188.56|1194.52|1189.12|1194.52|1189.12|1193.63|1188.23|37
1655263140000|2022-06-15 03:19:00|1194.54|1189.14|1194.09|1188.69|1195.62|1190.22|1194.04|1188.64|37
1655263150000|2022-06-15 03:19:10|1194.08|1188.68|1194.13|1188.73|1194.31|1188.91|1193.63|1188.23|30
1655263160000|2022-06-15 03:19:20|1194.17|1188.77|1194.12|1188.72|1194.52|1189.12|1194.04|1188.64|38
1655263170000|2022-06-15 03:19:30|1194.22|1188.82|1193.8|1188.4|1194.52|1189.12|1193.66|1188.26|34
1655263180000|2022-06-15 03:19:40|1193.86|1188.46|1194.85|1189.45|1194.85|1189.45|1193.86|1188.46|31
1655263190000|2022-06-15 03:19:50|1194.93|1189.53|1195.21|1189.81|1195.25|1189.85|1194.85|1189.45|33
1655263200000|2022-06-15 03:20:00|1195.13|1189.73|1194.59|1189.19|1195.36|1189.96|1194.59|1189.19|34
1655263210000|2022-06-15 03:20:10|1194.26|1188.86|1194.7|1189.3|1194.87|1189.47|1194.23|1188.83|37
1655263220000|2022-06-15 03:20:20|1194.81|1189.41|1194.99|1189.59|1195.02|1189.62|1194.71|1189.31|30
1655263230000|2022-06-15 03:20:30|1194.9|1189.5|1194.88|1189.48|1194.98|1189.58|1194.4|1189|31
1655263240000|2022-06-15 03:20:40|1194.79|1189.39|1194.59|1189.19|1194.97|1189.57|1194.49|1189.09|33
1655263250000|2022-06-15 03:20:50|1194.61|1189.21|1194.62|1189.22|1194.62|1189.22|1194.24|1188.84|34
1655263260000|2022-06-15 03:21:00|1194.63|1189.23|1194.29|1188.89|1195.1|1189.7|1194.15|1188.75|37
1655263270000|2022-06-15 03:21:10|1194.39|1188.99|1194.51|1189.11|1194.68|1189.28|1194.28|1188.88|32
1655263280000|2022-06-15 03:21:20|1194.49|1189.09|1194.5|1189.1|1194.56|1189.16|1194.22|1188.82|32
1655263290000|2022-06-15 03:21:30|1194.49|1189.09|1194.73|1189.33|1194.73|1189.33|1194.39|1188.99|29
1655263300000|2022-06-15 03:21:40|1194.72|1189.32|1194.51|1189.11|1194.9|1189.5|1194.47|1189.07|29
1655263310000|2022-06-15 03:21:50|1194.49|1189.09|1194.54|1189.14|1194.72|1189.32|1194.49|1189.09|32
1655263320000|2022-06-15 03:22:00|1194.55|1189.15|1193.42|1188.02|1194.58|1189.18|1193.37|1187.97|37
1655263330000|2022-06-15 03:22:10|1193.22|1187.82|1192.95|1187.55|1193.47|1188.07|1192.54|1187.14|38
1655263340000|2022-06-15 03:22:20|1192.86|1187.46|1192.9|1187.5|1193.12|1187.72|1192.79|1187.39|38
1655263350000|2022-06-15 03:22:30|1192.95|1187.55|1191.21|1185.81|1192.95|1187.55|1190.97|1185.57|37
1655263360000|2022-06-15 03:22:40|1191.27|1185.87|1192.89|1187.49|1192.89|1187.49|1191.11|1185.71|40
1655263370000|2022-06-15 03:22:50|1192.9|1187.5|1193.32|1187.92|1193.45|1188.05|1192.82|1187.42|39
1655263380000|2022-06-15 03:23:00|1193.34|1187.94|1193.04|1187.64|1193.65|1188.25|1192.95|1187.55|37
1655263390000|2022-06-15 03:23:10|1193.08|1187.68|1191.61|1186.21|1193.1|1187.7|1191.6|1186.2|38
1655263400000|2022-06-15 03:23:20|1191.6|1186.2|1191.1|1185.7|1191.69|1186.29|1190.95|1185.55|31
1655263410000|2022-06-15 03:23:30|1191.11|1185.71|1191.93|1186.53|1191.93|1186.53|1191.1|1185.7|39
1655263420000|2022-06-15 03:23:40|1191.9|1186.5|1191.01|1185.61|1191.97|1186.57|1190.92|1185.52|30
1655263430000|2022-06-15 03:23:50|1191|1185.6|1190.53|1185.13|1191.05|1185.65|1190.48|1185.08|33
1655263440000|2022-06-15 03:24:00|1190.8|1185.4|1191|1185.6|1191.07|1185.67|1190.69|1185.29|36
1655263450000|2022-06-15 03:24:10|1191.01|1185.61|1190.52|1185.12|1191.29|1185.89|1190.52|1185.12|34
1655263460000|2022-06-15 03:24:20|1190.55|1185.15|1190.99|1185.59|1191.23|1185.83|1190.54|1185.14|37
1655263470000|2022-06-15 03:24:30|1190.73|1185.33|1190.94|1185.54|1191|1185.6|1190.58|1185.18|23
1655263480000|2022-06-15 03:24:40|1190.68|1185.28|1188.79|1183.39|1190.94|1185.54|1188.53|1183.13|30
1655263490000|2022-06-15 03:24:50|1188.94|1183.54|1189.14|1183.74|1189.23|1183.83|1188.66|1183.26|38
1655263500000|2022-06-15 03:25:00|1189.02|1183.62|1188.01|1182.61|1189.02|1183.62|1187.95|1182.55|35
1655263510000|2022-06-15 03:25:10|1187.49|1182.09|1186.2|1180.8|1187.73|1182.33|1185.56|1180.16|36
1655263520000|2022-06-15 03:25:20|1186.16|1180.76|1185.95|1180.55|1187.17|1181.77|1185.95|1180.55|35
1655263530000|2022-06-15 03:25:30|1185.89|1180.49|1185.54|1180.14|1185.91|1180.51|1185.4|1180|37
1655263540000|2022-06-15 03:25:40|1185.57|1180.17|1186.5|1181.1|1186.5|1181.1|1185.41|1180.01|36
1655263550000|2022-06-15 03:25:50|1186.27|1180.87|1187.95|1182.55|1188.25|1182.85|1186.22|1180.82|39
1655263560000|2022-06-15 03:26:00|1187.93|1182.53|1185.4|1180|1187.93|1182.53|1185.31|1179.91|38
1655263570000|2022-06-15 03:26:10|1185.29|1179.89|1185.9|1180.5|1186.09|1180.69|1185.29|1179.89|38
1655263580000|2022-06-15 03:26:20|1185.95|1180.55|1186.88|1181.48|1186.94|1181.54|1185.79|1180.39|36
1655263590000|2022-06-15 03:26:30|1186.91|1181.51|1187.9|1182.5|1187.9|1182.5|1186.91|1181.51|35
1655263600000|2022-06-15 03:26:40|1187.91|1182.51|1187.82|1182.42|1188.62|1183.22|1187.75|1182.35|38
1655263610000|2022-06-15 03:26:50|1187.83|1182.43|1187.19|1181.79|1188.03|1182.63|1187.01|1181.61|35
1655263620000|2022-06-15 03:27:00|1187.18|1181.78|1187.88|1182.48|1188.19|1182.79|1187.17|1181.77|37
1655263630000|2022-06-15 03:27:10|1187.71|1182.31|1186.93|1181.53|1187.88|1182.48|1186.91|1181.51|36
1655263640000|2022-06-15 03:27:20|1187.15|1181.75|1186.54|1181.14|1187.34|1181.94|1186.08|1180.68|39
1655263650000|2022-06-15 03:27:30|1186.67|1181.27|1186.81|1181.41|1187.46|1182.06|1186.27|1180.87|37
1655263660000|2022-06-15 03:27:40|1186.79|1181.39|1186.68|1181.28|1186.9|1181.5|1186.3|1180.9|38
1655263670000|2022-06-15 03:27:50|1186.71|1181.31|1186.65|1181.25|1187.44|1182.04|1186.65|1181.25|36
1655263680000|2022-06-15 03:28:00|1186.69|1181.29|1186.26|1180.86|1186.88|1181.48|1186.26|1180.86|35
1655263690000|2022-06-15 03:28:10|1186.3|1180.9|1185.42|1180.02|1186.35|1180.95|1185.39|1179.99|35
1655263700000|2022-06-15 03:28:20|1185.65|1180.25|1186.79|1181.39|1186.79|1181.39|1185.33|1179.93|37
1655263710000|2022-06-15 03:28:30|1186.9|1181.5|1186.35|1180.95|1186.96|1181.56|1186.06|1180.66|39
1655263720000|2022-06-15 03:28:40|1186.38|1180.98|1186.43|1181.03|1187.03|1181.63|1186.21|1180.81|38
1655263730000|2022-06-15 03:28:50|1186.44|1181.04|1187.58|1182.18|1187.58|1182.18|1186.44|1181.04|34
1655263740000|2022-06-15 03:29:00|1187.61|1182.21|1189.37|1183.97|1189.76|1184.36|1187.61|1182.21|34
1655263750000|2022-06-15 03:29:10|1189.5|1184.1|1189.1|1183.7|1189.7|1184.3|1189.04|1183.64|36
1655263760000|2022-06-15 03:29:20|1189.08|1183.68|1189.2|1183.8|1189.2|1183.8|1188.6|1183.2|37
1655263770000|2022-06-15 03:29:30|1189.25|1183.85|1189.56|1184.16|1189.68|1184.28|1189.12|1183.72|39
1655263780000|2022-06-15 03:29:40|1189.53|1184.13|1189.25|1183.85|1189.64|1184.24|1189.09|1183.69|32
1655263790000|2022-06-15 03:29:50|1189.21|1183.81|1189.53|1184.13|1189.61|1184.21|1188.98|1183.58|35
1655263800000|2022-06-15 03:30:00|1189.52|1184.12|1187.37|1181.97|1189.56|1184.16|1186.91|1181.51|38
1655263810000|2022-06-15 03:30:10|1187.44|1182.04|1187.29|1181.89|1187.99|1182.59|1187.27|1181.87|39
1655263820000|2022-06-15 03:30:20|1187.28|1181.88|1187.58|1182.18|1187.58|1182.18|1187.09|1181.69|38
1655263830000|2022-06-15 03:30:30|1187.83|1182.43|1188.73|1183.33|1188.73|1183.33|1187.75|1182.35|38
1655263840000|2022-06-15 03:30:40|1188.8|1183.4|1188.08|1182.68|1188.82|1183.42|1188.08|1182.68|31
1655263850000|2022-06-15 03:30:50|1188.07|1182.67|1188.35|1182.95|1188.47|1183.07|1187.78|1182.38|36
1655263860000|2022-06-15 03:31:00|1188.4|1183|1189.05|1183.65|1189.05|1183.65|1188.12|1182.72|38
1655263870000|2022-06-15 03:31:10|1189.08|1183.68|1188.2|1182.8|1189.08|1183.68|1188.14|1182.74|32
1655263880000|2022-06-15 03:31:20|1188.21|1182.81|1187.85|1182.45|1188.21|1182.81|1187.73|1182.33|33
1655263890000|2022-06-15 03:31:30|1187.83|1182.43|1187.75|1182.35|1187.86|1182.46|1187.49|1182.09|35
1655263900000|2022-06-15 03:31:40|1187.83|1182.43|1187.04|1181.64|1187.87|1182.47|1187.04|1181.64|37
1655263910000|2022-06-15 03:31:50|1187.22|1181.82|1186.25|1180.85|1187.22|1181.82|1186.04|1180.64|36
1655263920000|2022-06-15 03:32:00|1186.24|1180.84|1186.1|1180.7|1186.55|1181.15|1185.84|1180.44|35
1655263930000|2022-06-15 03:32:10|1186.08|1180.68|1185.49|1180.09|1186.09|1180.69|1185.27|1179.87|38
1655263940000|2022-06-15 03:32:20|1185.52|1180.12|1185.25|1179.85|1186|1180.6|1185.25|1179.85|35
1655263950000|2022-06-15 03:32:30|1185.26|1179.86|1185.57|1180.17|1185.88|1180.48|1185.24|1179.84|35
1655263960000|2022-06-15 03:32:40|1185.58|1180.18|1185.61|1180.21|1186.07|1180.67|1185.36|1179.96|39
1655263970000|2022-06-15 03:32:50|1185.76|1180.36|1185.86|1180.46|1185.91|1180.51|1185.46|1180.06|35
1655263980000|2022-06-15 03:33:00|1186.02|1180.62|1186.49|1181.09|1186.97|1181.57|1185.94|1180.54|32
1655263990000|2022-06-15 03:33:10|1186.51|1181.11|1186.28|1180.88|1186.54|1181.14|1186.1|1180.7|30
1655264000000|2022-06-15 03:33:20|1186.32|1180.92|1185.09|1179.69|1186.38|1180.98|1184.97|1179.57|34
1655264010000|2022-06-15 03:33:30|1185.1|1179.7|1185.32|1179.92|1185.33|1179.93|1184.92|1179.52|34
1655264020000|2022-06-15 03:33:40|1185.3|1179.9|1186.42|1181.02|1186.48|1181.08|1185.25|1179.85|37
1655264030000|2022-06-15 03:33:50|1186.36|1180.96|1186.81|1181.41|1186.87|1181.47|1186.3|1180.9|34
1655264040000|2022-06-15 03:34:00|1186.82|1181.42|1187.45|1182.05|1187.6|1182.2|1186.82|1181.42|36
1655264050000|2022-06-15 03:34:10|1187.24|1181.84|1186.57|1181.17|1187.49|1182.09|1186.5|1181.1|37
1655264060000|2022-06-15 03:34:20|1186.53|1181.13|1187.44|1182.04|1187.44|1182.04|1186.46|1181.06|36
1655264070000|2022-06-15 03:34:30|1187.26|1181.86|1187.57|1182.17|1187.97|1182.57|1187.12|1181.72|36
1655264080000|2022-06-15 03:34:40|1187.58|1182.18|1187.59|1182.19|1187.63|1182.23|1187.43|1182.03|23
1655264090000|2022-06-15 03:34:50|1187.48|1182.08|1187.6|1182.2|1187.87|1182.47|1187.47|1182.07|32
1655264100000|2022-06-15 03:35:00|1187.58|1182.18|1187.65|1182.25|1187.74|1182.34|1187.09|1181.69|33
1655264110000|2022-06-15 03:35:10|1187.59|1182.19|1186.18|1180.78|1187.61|1182.21|1185.99|1180.59|33
1655264120000|2022-06-15 03:35:20|1186.15|1180.75|1185.81|1180.41|1186.24|1180.84|1185.5|1180.1|38
1655264130000|2022-06-15 03:35:30|1185.82|1180.42|1185.9|1180.5|1186.23|1180.83|1185.5|1180.1|37
1655264140000|2022-06-15 03:35:40|1185.88|1180.48|1185.09|1179.69|1185.98|1180.58|1185.09|1179.69|31
1655264150000|2022-06-15 03:35:50|1184.95|1179.55|1184.5|1179.1|1185.03|1179.63|1184.21|1178.81|35
1655264160000|2022-06-15 03:36:00|1184.51|1179.11|1184.37|1178.97|1184.76|1179.36|1184.33|1178.93|33
1655264170000|2022-06-15 03:36:10|1184.48|1179.08|1184.02|1178.62|1184.55|1179.15|1183.64|1178.24|37
1655264180000|2022-06-15 03:36:20|1183.98|1178.58|1184.4|1179|1184.41|1179.01|1183.74|1178.34|30
1655264190000|2022-06-15 03:36:30|1184.39|1178.99|1184.07|1178.67|1185.06|1179.66|1184.04|1178.64|36
1655264200000|2022-06-15 03:36:40|1184.09|1178.69|1183.64|1178.24|1184.18|1178.78|1183.55|1178.15|31
1655264210000|2022-06-15 03:36:50|1183.62|1178.22|1183.86|1178.46|1184.02|1178.62|1183.62|1178.22|32
1655264220000|2022-06-15 03:37:00|1183.85|1178.45|1183.71|1178.31|1184.1|1178.7|1183.69|1178.29|34
1655264230000|2022-06-15 03:37:10|1183.67|1178.27|1184.02|1178.62|1184.14|1178.74|1183.52|1178.12|34
1655264240000|2022-06-15 03:37:20|1184.1|1178.7|1184.23|1178.83|1184.27|1178.87|1183.83|1178.43|34
1655264250000|2022-06-15 03:37:30|1183.99|1178.59|1183.98|1178.58|1184.15|1178.75|1183.88|1178.48|33
1655264260000|2022-06-15 03:37:40|1184.06|1178.66|1183.55|1178.15|1184.09|1178.69|1183.41|1178.01|36
1655264270000|2022-06-15 03:37:50|1183.51|1178.11|1183.27|1177.87|1183.64|1178.24|1183.25|1177.85|36
1655264280000|2022-06-15 03:38:00|1183.2|1177.8|1183.92|1178.52|1183.92|1178.52|1182.71|1177.31|37
1655264290000|2022-06-15 03:38:10|1183.96|1178.56|1184.86|1179.46|1184.99|1179.59|1183.76|1178.36|39
1655264300000|2022-06-15 03:38:20|1184.79|1179.39|1184.64|1179.24|1185.04|1179.64|1184.43|1179.03|31
1655264310000|2022-06-15 03:38:30|1184.51|1179.11|1183.24|1177.84|1184.51|1179.11|1183.03|1177.63|37
1655264320000|2022-06-15 03:38:40|1182.93|1177.53|1182.72|1177.32|1183.01|1177.61|1182.55|1177.15|33
1655264330000|2022-06-15 03:38:50|1182.67|1177.27|1182.52|1177.12|1182.86|1177.46|1182.52|1177.12|35
1655264340000|2022-06-15 03:39:00|1182.58|1177.18|1182.49|1177.09|1182.68|1177.28|1181.63|1176.23|38
1655264350000|2022-06-15 03:39:10|1182.53|1177.13|1183.74|1178.34|1183.74|1178.34|1182.45|1177.05|39
1655264360000|2022-06-15 03:39:20|1183.62|1178.22|1183.34|1177.94|1183.83|1178.43|1183.08|1177.68|39
1655264370000|2022-06-15 03:39:30|1183.16|1177.76|1183.46|1178.06|1183.46|1178.06|1183.11|1177.71|29
1655264380000|2022-06-15 03:39:40|1183.4|1178|1182.62|1177.22|1184.35|1178.95|1182.56|1177.16|38
1655264390000|2022-06-15 03:39:50|1182.52|1177.12|1183.33|1177.93|1183.34|1177.94|1182.52|1177.12|37
1655264400000|2022-06-15 03:40:00|1183.36|1177.96|1182.72|1177.32|1183.36|1177.96|1182.19|1176.79|38
1655264410000|2022-06-15 03:40:10|1182.75|1177.35|1182.47|1177.07|1182.83|1177.43|1182.38|1176.98|37
1655264420000|2022-06-15 03:40:20|1182.48|1177.08|1182.55|1177.15|1182.83|1177.43|1182.36|1176.96|39
1655264430000|2022-06-15 03:40:30|1182.57|1177.17|1183.33|1177.93|1183.39|1177.99|1182.33|1176.93|32
1655264440000|2022-06-15 03:40:40|1183.34|1177.94|1183.74|1178.34|1184.13|1178.73|1183.33|1177.93|37
1655264450000|2022-06-15 03:40:50|1183.8|1178.4|1183.57|1178.17|1183.83|1178.43|1183.46|1178.06|38
1655264460000|2022-06-15 03:41:00|1183.54|1178.14|1183.5|1178.1|1183.91|1178.51|1182.92|1177.52|38
1655264470000|2022-06-15 03:41:10|1183.33|1177.93|1182.69|1177.29|1183.52|1178.12|1182.47|1177.07|39
1655264480000|2022-06-15 03:41:20|1182.68|1177.28|1182.85|1177.45|1183.02|1177.62|1182.34|1176.94|33
1655264490000|2022-06-15 03:41:30|1182.86|1177.46|1183.17|1177.77|1183.43|1178.03|1181.92|1176.52|39
1655264500000|2022-06-15 03:41:40|1183.13|1177.73|1184.24|1178.84|1184.24|1178.84|1183.13|1177.73|38
1655264510000|2022-06-15 03:41:50|1184.31|1178.91|1183.07|1177.67|1184.31|1178.91|1183.02|1177.62|37
1655264520000|2022-06-15 03:42:00|1183.19|1177.79|1183.49|1178.09|1183.53|1178.13|1183.07|1177.67|34
1655264530000|2022-06-15 03:42:10|1183.51|1178.11|1183.38|1177.98|1183.51|1178.11|1183.16|1177.76|36
1655264540000|2022-06-15 03:42:20|1183.37|1177.97|1183.35|1177.95|1183.5|1178.1|1183.06|1177.66|39
1655264550000|2022-06-15 03:42:30|1183.45|1178.05|1183.65|1178.25|1183.88|1178.48|1183.31|1177.91|37
1655264560000|2022-06-15 03:42:40|1183.77|1178.37|1182.72|1177.32|1184.17|1178.77|1182.72|1177.32|38
1655264570000|2022-06-15 03:42:50|1182.69|1177.29|1182.36|1176.96|1182.84|1177.44|1182.12|1176.72|38
1655264580000|2022-06-15 03:43:00|1182.53|1177.13|1181.96|1176.56|1182.66|1177.26|1181.93|1176.53|32
1655264590000|2022-06-15 03:43:10|1181.91|1176.51|1181.88|1176.48|1182.09|1176.69|1181.66|1176.26|40
1655264600000|2022-06-15 03:43:20|1181.87|1176.47|1181.33|1175.93|1181.88|1176.48|1181.23|1175.83|34
1655264610000|2022-06-15 03:43:30|1181.18|1175.78|1181.23|1175.83|1181.58|1176.18|1181.18|1175.78|35
1655264620000|2022-06-15 03:43:40|1181.12|1175.72|1181.4|1176|1182.12|1176.72|1180.78|1175.38|37
1655264630000|2022-06-15 03:43:50|1181.32|1175.92|1181.34|1175.94|1181.43|1176.03|1181.09|1175.69|37
1655264640000|2022-06-15 03:44:00|1181.36|1175.96|1181.62|1176.22|1181.62|1176.22|1181.24|1175.84|37
1655264650000|2022-06-15 03:44:10|1181.6|1176.2|1181.51|1176.11|1181.87|1176.47|1181.42|1176.02|35
1655264660000|2022-06-15 03:44:20|1181.52|1176.12|1181.71|1176.31|1182.64|1177.24|1181.52|1176.12|36
1655264670000|2022-06-15 03:44:30|1181.69|1176.29|1182.56|1177.16|1182.65|1177.25|1181.55|1176.15|34
1655264680000|2022-06-15 03:44:40|1182.61|1177.21|1179.93|1174.53|1182.64|1177.24|1179.71|1174.31|34
1655264690000|2022-06-15 03:44:50|1180|1174.6|1177.73|1172.33|1180|1174.6|1177.62|1172.22|40
1655264700000|2022-06-15 03:45:00|1177.71|1172.31|1178.18|1172.78|1178.72|1173.32|1177.15|1171.75|40
1655264710000|2022-06-15 03:45:10|1178.27|1172.87|1180.33|1174.93|1180.36|1174.96|1177.99|1172.59|37
1655264720000|2022-06-15 03:45:20|1180.48|1175.08|1180.11|1174.71|1180.97|1175.57|1179.92|1174.52|37
1655264730000|2022-06-15 03:45:30|1180.17|1174.77|1179.83|1174.43|1180.74|1175.34|1179.44|1174.04|38
1655264740000|2022-06-15 03:45:40|1179.86|1174.46|1180.33|1174.93|1180.33|1174.93|1179.74|1174.34|37
1655264750000|2022-06-15 03:45:50|1180.2|1174.8|1180.81|1175.41|1180.85|1175.45|1180.2|1174.8|36
1655264760000|2022-06-15 03:46:00|1180.83|1175.43|1181.14|1175.74|1181.3|1175.9|1180.53|1175.13|40
1655264770000|2022-06-15 03:46:10|1181.18|1175.78|1181.6|1176.2|1181.77|1176.37|1181.1|1175.7|39
1655264780000|2022-06-15 03:46:20|1181.72|1176.32|1181.43|1176.03|1182|1176.6|1181.22|1175.82|40
1655264790000|2022-06-15 03:46:30|1181.42|1176.02|1181.9|1176.5|1181.97|1176.57|1181.04|1175.64|37
1655264800000|2022-06-15 03:46:40|1182.16|1176.76|1181.55|1176.15|1182.66|1177.26|1181.42|1176.02|35
1655264810000|2022-06-15 03:46:50|1181.58|1176.18|1181.35|1175.95|1181.99|1176.59|1181.15|1175.75|36
1655264820000|2022-06-15 03:47:00|1181.23|1175.83|1181.36|1175.96|1181.45|1176.05|1180.55|1175.15|35
1655264830000|2022-06-15 03:47:10|1181.39|1175.99|1181.56|1176.16|1182.08|1176.68|1181.2|1175.8|34
1655264840000|2022-06-15 03:47:20|1181.62|1176.22|1181.84|1176.44|1182.03|1176.63|1181.58|1176.18|36
1655264850000|2022-06-15 03:47:30|1181.86|1176.46|1182.48|1177.08|1182.58|1177.18|1181.72|1176.32|33
1655264860000|2022-06-15 03:47:40|1182.49|1177.09|1183.3|1177.9|1183.59|1178.19|1182.3|1176.9|31
1655264870000|2022-06-15 03:47:50|1183.35|1177.95|1182.53|1177.13|1183.41|1178.01|1181.89|1176.49|35
1655264880000|2022-06-15 03:48:00|1182.49|1177.09|1182.61|1177.21|1182.83|1177.43|1182.49|1177.09|34
1655264890000|2022-06-15 03:48:10|1182.51|1177.11|1181.61|1176.21|1182.51|1177.11|1181.44|1176.04|35
1655264900000|2022-06-15 03:48:20|1181.53|1176.13|1182.29|1176.89|1182.51|1177.11|1181.37|1175.97|36
1655264910000|2022-06-15 03:48:30|1182.25|1176.85|1181.91|1176.51|1182.27|1176.87|1181.7|1176.3|37
1655264920000|2022-06-15 03:48:40|1181.97|1176.57|1181.71|1176.31|1182.06|1176.66|1181.6|1176.2|36
1655264930000|2022-06-15 03:48:50|1181.68|1176.28|1182.5|1177.1|1182.53|1177.13|1181.67|1176.27|35
1655264940000|2022-06-15 03:49:00|1182.46|1177.06|1183.93|1178.53|1184.45|1179.05|1182.38|1176.98|39
1655264950000|2022-06-15 03:49:10|1183.74|1178.34|1184.07|1178.67|1184.09|1178.69|1183.63|1178.23|34
1655264960000|2022-06-15 03:49:20|1184.14|1178.74|1183.73|1178.33|1184.43|1179.03|1183.73|1178.33|36
1655264970000|2022-06-15 03:49:30|1183.78|1178.38|1183.76|1178.36|1183.78|1178.38|1183.32|1177.92|36
1655264980000|2022-06-15 03:49:40|1183.85|1178.45|1183.54|1178.14|1184.04|1178.64|1183.47|1178.07|35
1655264990000|2022-06-15 03:49:50|1183.59|1178.19|1183.69|1178.29|1184.04|1178.64|1183.59|1178.19|36
1655265000000|2022-06-15 03:50:00|1183.72|1178.32|1184.74|1179.34|1186.12|1180.72|1183.7|1178.3|38
1655265010000|2022-06-15 03:50:10|1184.7|1179.3|1184.74|1179.34|1185.12|1179.72|1184.24|1178.84|37
1655265020000|2022-06-15 03:50:20|1184.73|1179.33|1183.85|1178.45|1184.74|1179.34|1183.85|1178.45|37
1655265030000|2022-06-15 03:50:30|1183.9|1178.5|1183.29|1177.89|1183.9|1178.5|1183.27|1177.87|37
1655265040000|2022-06-15 03:50:40|1183.36|1177.96|1182.93|1177.53|1183.69|1178.29|1182.68|1177.28|35
1655265050000|2022-06-15 03:50:50|1182.8|1177.4|1182.51|1177.11|1182.9|1177.5|1182.49|1177.09|36
1655265060000|2022-06-15 03:51:00|1182.54|1177.14|1181.68|1176.28|1183.1|1177.7|1181.59|1176.19|39
1655265070000|2022-06-15 03:51:10|1181.4|1176|1181.32|1175.92|1181.86|1176.46|1181.28|1175.88|37
1655265080000|2022-06-15 03:51:20|1181.61|1176.21|1183.1|1177.7|1183.1|1177.7|1181.44|1176.04|37
1655265090000|2022-06-15 03:51:30|1183.11|1177.71|1183.02|1177.62|1183.36|1177.96|1183.02|1177.62|39
1655265100000|2022-06-15 03:51:40|1183.03|1177.63|1182.29|1176.89|1183.11|1177.71|1182.23|1176.83|32
1655265110000|2022-06-15 03:51:50|1182.27|1176.87|1182.74|1177.34|1182.74|1177.34|1182.22|1176.82|35
1655265120000|2022-06-15 03:52:00|1182.68|1177.28|1182.85|1177.45|1183.04|1177.64|1182.66|1177.26|36
1655265130000|2022-06-15 03:52:10|1182.83|1177.43|1181.82|1176.42|1182.86|1177.46|1181.72|1176.32|37
1655265140000|2022-06-15 03:52:20|1181.78|1176.38|1181.55|1176.15|1181.85|1176.45|1181.39|1175.99|35
1655265150000|2022-06-15 03:52:30|1181.6|1176.2|1181.56|1176.16|1181.75|1176.35|1181.4|1176|35
1655265160000|2022-06-15 03:52:40|1181.54|1176.14|1181.5|1176.1|1181.74|1176.34|1181.42|1176.02|32
1655265170000|2022-06-15 03:52:50|1181.49|1176.09|1181.24|1175.84|1181.74|1176.34|1181.24|1175.84|36
1655265180000|2022-06-15 03:53:00|1181.21|1175.81|1181.64|1176.24|1181.64|1176.24|1181.18|1175.78|31
1655265190000|2022-06-15 03:53:10|1181.62|1176.22|1181.39|1175.99|1181.65|1176.25|1181.34|1175.94|34
1655265200000|2022-06-15 03:53:20|1181.37|1175.97|1182.26|1176.86|1182.26|1176.86|1181.37|1175.97|36
1655265210000|2022-06-15 03:53:30|1182.42|1177.02|1181.62|1176.22|1182.53|1177.13|1181.59|1176.19|32
1655265220000|2022-06-15 03:53:40|1181.7|1176.3|1182.36|1176.96|1182.37|1176.97|1181.61|1176.21|28
1655265230000|2022-06-15 03:53:50|1182.3|1176.9|1181.56|1176.16|1182.41|1177.01|1181.56|1176.16|32
1655265240000|2022-06-15 03:54:00|1181.67|1176.27|1181.44|1176.04|1181.67|1176.27|1181.44|1176.04|32
1655265250000|2022-06-15 03:54:10|1181.33|1175.93|1181.48|1176.08|1181.54|1176.14|1181.25|1175.85|29
1655265260000|2022-06-15 03:54:20|1181.47|1176.07|1180.31|1174.91|1181.47|1176.07|1180.24|1174.84|35
1655265270000|2022-06-15 03:54:30|1180.29|1174.89|1179.78|1174.38|1180.34|1174.94|1179.68|1174.28|33
1655265280000|2022-06-15 03:54:40|1179.73|1174.33|1180.79|1175.39|1180.98|1175.58|1179.73|1174.33|33
1655265290000|2022-06-15 03:54:50|1180.78|1175.38|1180.8|1175.4|1180.86|1175.46|1180.71|1175.31|29
1655265300000|2022-06-15 03:55:00|1180.86|1175.46|1180.2|1174.8|1180.91|1175.51|1180.2|1174.8|33
1655265310000|2022-06-15 03:55:10|1180.13|1174.73|1179.54|1174.14|1180.13|1174.73|1179.29|1173.89|33
1655265320000|2022-06-15 03:55:20|1179.56|1174.16|1179.36|1173.96|1179.73|1174.33|1179.12|1173.72|37
1655265330000|2022-06-15 03:55:30|1179.5|1174.1|1180.5|1175.1|1180.5|1175.1|1179.41|1174.01|39
1655265340000|2022-06-15 03:55:40|1180.6|1175.2|1181.18|1175.78|1181.41|1176.01|1180.25|1174.85|36
1655265350000|2022-06-15 03:55:50|1181.08|1175.68|1181.07|1175.67|1181.24|1175.84|1180.96|1175.56|37
1655265360000|2022-06-15 03:56:00|1181.11|1175.71|1180.55|1175.15|1181.42|1176.02|1180.53|1175.13|36
1655265370000|2022-06-15 03:56:10|1180.61|1175.21|1180.03|1174.63|1180.61|1175.21|1179.8|1174.4|35
1655265380000|2022-06-15 03:56:20|1179.98|1174.58|1180.15|1174.75|1180.22|1174.82|1179.98|1174.58|35
1655265390000|2022-06-15 03:56:30|1180.21|1174.81|1180.28|1174.88|1180.54|1175.14|1180.2|1174.8|34
1655265400000|2022-06-15 03:56:40|1180.34|1174.94|1180.19|1174.79|1180.36|1174.96|1179.91|1174.51|35
1655265410000|2022-06-15 03:56:50|1180.15|1174.75|1180.23|1174.83|1180.47|1175.07|1180.13|1174.73|36
1655265420000|2022-06-15 03:57:00|1180.22|1174.82|1180.37|1174.97|1180.41|1175.01|1180.14|1174.74|36
1655265430000|2022-06-15 03:57:10|1180.46|1175.06|1176.07|1170.67|1180.46|1175.06|1175.98|1170.58|39
1655265440000|2022-06-15 03:57:20|1175.86|1170.46|1176|1170.6|1176|1170.6|1174.87|1169.47|39
1655265450000|2022-06-15 03:57:30|1175.68|1170.28|1174.96|1169.56|1176.16|1170.76|1174.06|1168.66|38
1655265460000|2022-06-15 03:57:40|1175.18|1169.78|1174.95|1169.55|1175.66|1170.26|1174.85|1169.45|37
1655265470000|2022-06-15 03:57:50|1174.92|1169.52|1174.19|1168.79|1175.02|1169.62|1173.16|1167.76|38
1655265480000|2022-06-15 03:58:00|1174.25|1168.85|1173.24|1167.84|1174.32|1168.92|1172.99|1167.59|38
1655265490000|2022-06-15 03:58:10|1173.19|1167.79|1172.58|1167.18|1173.34|1167.94|1172.58|1167.18|37
1655265500000|2022-06-15 03:58:20|1172.28|1166.88|1171.98|1166.58|1172.66|1167.26|1171.37|1165.97|40
1655265510000|2022-06-15 03:58:30|1172.02|1166.62|1172.52|1167.12|1172.68|1167.28|1171.72|1166.32|37
1655265520000|2022-06-15 03:58:40|1172.76|1167.36|1171.74|1166.34|1172.76|1167.36|1171.62|1166.22|40
1655265530000|2022-06-15 03:58:50|1171.84|1166.44|1171.59|1166.19|1172.03|1166.63|1171.58|1166.18|35
1655265540000|2022-06-15 03:59:00|1171.36|1165.96|1170.83|1165.43|1171.36|1165.96|1170.1|1164.7|35
1655265550000|2022-06-15 03:59:10|1170.72|1165.32|1172.06|1166.66|1172.35|1166.95|1170.72|1165.32|38
1655265560000|2022-06-15 03:59:20|1171.69|1166.29|1171.39|1165.99|1171.96|1166.56|1169.92|1164.52|39
1655265570000|2022-06-15 03:59:30|1171.44|1166.04|1172.64|1167.24|1172.7|1167.3|1171.4|1166|38
1655265580000|2022-06-15 03:59:40|1172.67|1167.27|1172.82|1167.42|1173.22|1167.82|1172.48|1167.08|36
1655265590000|2022-06-15 03:59:50|1172.91|1167.51|1173.77|1168.37|1173.83|1168.43|1172.77|1167.37|34
1655265600000|2022-06-15 04:00:00|1173.73|1168.33|1173.03|1167.63|1173.73|1168.33|1173.03|1167.63|32
1655265610000|2022-06-15 04:00:10|1173.06|1167.66|1174.85|1169.45|1174.9|1169.5|1173|1167.6|34
1655265620000|2022-06-15 04:00:20|1174.71|1169.31|1173.89|1168.49|1174.79|1169.39|1173.35|1167.95|37
1655265630000|2022-06-15 04:00:30|1173.93|1168.53|1174.6|1169.2|1174.68|1169.28|1173.93|1168.53|33
1655265640000|2022-06-15 04:00:40|1174.74|1169.34|1175.55|1170.15|1175.55|1170.15|1174.62|1169.22|36
1655265650000|2022-06-15 04:00:50|1175.59|1170.19|1174.28|1168.88|1175.74|1170.34|1174.23|1168.83|39
1655265660000|2022-06-15 04:01:00|1174.4|1169|1171.31|1165.91|1174.4|1169|1171.31|1165.91|38
1655265670000|2022-06-15 04:01:10|1170.88|1165.48|1168.7|1163.3|1170.9|1165.5|1168.7|1163.3|38
1655265680000|2022-06-15 04:01:20|1168.89|1163.49|1170.62|1165.22|1170.62|1165.22|1168.84|1163.44|37
1655265690000|2022-06-15 04:01:30|1170.57|1165.17|1169.9|1164.5|1170.61|1165.21|1169.9|1164.5|37
1655265700000|2022-06-15 04:01:40|1170.05|1164.65|1169.35|1163.95|1170.79|1165.39|1169.13|1163.73|34
1655265710000|2022-06-15 04:01:50|1169.25|1163.85|1169.12|1163.72|1170.25|1164.85|1168.99|1163.59|40
1655265720000|2022-06-15 04:02:00|1169.13|1163.73|1167.17|1161.77|1169.3|1163.9|1167.17|1161.77|36
1655265730000|2022-06-15 04:02:10|1166.83|1161.43|1167.3|1161.9|1167.49|1162.09|1166.83|1161.43|35
1655265740000|2022-06-15 04:02:20|1167.29|1161.89|1166.18|1160.78|1167.81|1162.41|1166.18|1160.78|37
1655265750000|2022-06-15 04:02:30|1166.34|1160.94|1167.03|1161.63|1167.34|1161.94|1165.8|1160.4|39
1655265760000|2022-06-15 04:02:40|1167|1161.6|1167.34|1161.94|1167.34|1161.94|1166.33|1160.93|36
1655265770000|2022-06-15 04:02:50|1167.29|1161.89|1166.83|1161.43|1167.42|1162.02|1166.63|1161.23|38
1655265780000|2022-06-15 04:03:00|1166.81|1161.41|1165.56|1160.16|1166.99|1161.59|1165.2|1159.8|36
1655265790000|2022-06-15 04:03:10|1165.44|1160.04|1164.8|1159.4|1166.63|1161.23|1164.8|1159.4|37
1655265800000|2022-06-15 04:03:20|1164.85|1159.45|1166.9|1161.5|1167.03|1161.63|1164.64|1159.24|39
1655265810000|2022-06-15 04:03:30|1166.77|1161.37|1165.26|1159.86|1166.77|1161.37|1164.03|1158.63|39
1655265820000|2022-06-15 04:03:40|1165.31|1159.91|1165.21|1159.81|1166.12|1160.72|1165.21|1159.81|35
1655265830000|2022-06-15 04:03:50|1165.13|1159.73|1165.6|1160.2|1166.54|1161.14|1165.13|1159.73|38
1655265840000|2022-06-15 04:04:00|1165.21|1159.81|1165.82|1160.42|1165.9|1160.5|1165.02|1159.62|38
1655265850000|2022-06-15 04:04:10|1165.77|1160.37|1166.35|1160.95|1166.55|1161.15|1165.53|1160.13|38
1655265860000|2022-06-15 04:04:20|1166.38|1160.98|1166.54|1161.14|1166.96|1161.56|1166.24|1160.84|35
1655265870000|2022-06-15 04:04:30|1166.51|1161.11|1165.11|1159.71|1166.51|1161.11|1164.54|1159.14|36
1655265880000|2022-06-15 04:04:40|1165.06|1159.66|1165.4|1160|1165.55|1160.15|1164.41|1159.01|40
1655265890000|2022-06-15 04:04:50|1165.26|1159.86|1165.38|1159.98|1165.47|1160.07|1164.72|1159.32|37
1655265900000|2022-06-15 04:05:00|1165.56|1160.16|1165.18|1159.78|1165.56|1160.16|1164.4|1159|40
1655265910000|2022-06-15 04:05:10|1165.23|1159.83|1165|1159.6|1165.64|1160.24|1164.93|1159.53|38
1655265920000|2022-06-15 04:05:20|1164.85|1159.45|1164.18|1158.78|1164.98|1159.58|1164.04|1158.64|38
1655265930000|2022-06-15 04:05:30|1164.19|1158.79|1162.95|1157.55|1164.19|1158.79|1162.76|1157.36|32
1655265940000|2022-06-15 04:05:40|1162.97|1157.57|1163.5|1158.1|1163.5|1158.1|1162.81|1157.41|38
1655265950000|2022-06-15 04:05:50|1163.89|1158.49|1163.41|1158.01|1163.9|1158.5|1163.3|1157.9|39
1655265960000|2022-06-15 04:06:00|1163.4|1158|1162.78|1157.38|1163.73|1158.33|1162.24|1156.84|38
1655265970000|2022-06-15 04:06:10|1162.8|1157.4|1162.24|1156.84|1162.8|1157.4|1161.3|1155.9|39
1655265980000|2022-06-15 04:06:20|1162.35|1156.95|1157.93|1152.53|1162.35|1156.95|1157.93|1152.53|37
1655265990000|2022-06-15 04:06:30|1157.83|1152.43|1159.12|1153.72|1160.51|1155.11|1155.35|1149.95|40
1655266000000|2022-06-15 04:06:40|1158.93|1153.53|1156.48|1151.08|1159.41|1154.01|1156.29|1150.89|39
1655266010000|2022-06-15 04:06:50|1156.52|1151.12|1158.44|1153.04|1159.18|1153.78|1155.87|1150.47|39
1655266020000|2022-06-15 04:07:00|1158.39|1152.99|1158.41|1153.01|1158.41|1153.01|1156.97|1151.57|38
1655266030000|2022-06-15 04:07:10|1158.34|1152.94|1157.63|1152.23|1158.91|1153.51|1157.42|1152.02|38
1655266040000|2022-06-15 04:07:20|1157.61|1152.21|1157.15|1151.75|1157.63|1152.23|1156.91|1151.51|36
1655266050000|2022-06-15 04:07:30|1157.09|1151.69|1158.39|1152.99|1158.45|1153.05|1157|1151.6|34
1655266060000|2022-06-15 04:07:40|1158.25|1152.85|1157.89|1152.49|1159.32|1153.92|1157.48|1152.08|39
1655266070000|2022-06-15 04:07:50|1157.79|1152.39|1157.78|1152.38|1158.27|1152.87|1157.65|1152.25|39
1655266080000|2022-06-15 04:08:00|1157.6|1152.2|1157.66|1152.26|1158.01|1152.61|1157.45|1152.05|39
1655266090000|2022-06-15 04:08:10|1157.46|1152.06|1155.81|1150.41|1157.46|1152.06|1155.61|1150.21|39
1655266100000|2022-06-15 04:08:20|1155.77|1150.37|1155.26|1149.86|1155.84|1150.44|1154.41|1149.01|38
1655266110000|2022-06-15 04:08:30|1155.24|1149.84|1154.29|1148.89|1156.87|1151.47|1154.29|1148.89|39
1655266120000|2022-06-15 04:08:40|1153.94|1148.54|1154.04|1148.64|1154.57|1149.17|1153.46|1148.06|38
1655266130000|2022-06-15 04:08:50|1154.13|1148.73|1154.09|1148.69|1154.57|1149.17|1153.72|1148.32|38
1655266140000|2022-06-15 04:09:00|1153.88|1148.48|1154.96|1149.56|1155.17|1149.77|1153.88|1148.48|39
1655266150000|2022-06-15 04:09:10|1154.95|1149.55|1155.36|1149.96|1155.85|1150.45|1154.47|1149.07|39
1655266160000|2022-06-15 04:09:20|1155.33|1149.93|1155.02|1149.62|1155.73|1150.33|1154.84|1149.44|36
1655266170000|2022-06-15 04:09:30|1154.81|1149.41|1153.17|1147.77|1155.23|1149.83|1153.09|1147.69|38
1655266180000|2022-06-15 04:09:40|1153.1|1147.7|1151.04|1145.64|1153.1|1147.7|1147.87|1142.47|39
1655266190000|2022-06-15 04:09:50|1151.24|1145.84|1149.5|1144.1|1151.24|1145.84|1148.85|1143.45|39
1655266200000|2022-06-15 04:10:00|1149.86|1144.46|1149.28|1143.88|1150.48|1145.08|1149.06|1143.66|37
1655266210000|2022-06-15 04:10:10|1149.21|1143.81|1147.73|1142.33|1149.21|1143.81|1146.21|1140.81|40
1655266220000|2022-06-15 04:10:20|1148.26|1142.86|1147.13|1141.73|1148.56|1143.16|1147.08|1141.68|40
1655266230000|2022-06-15 04:10:30|1147.44|1142.04|1145.75|1140.35|1147.44|1142.04|1145.32|1139.92|38
1655266240000|2022-06-15 04:10:40|1145.27|1139.87|1144.97|1139.57|1145.27|1139.87|1143.25|1137.85|39
1655266250000|2022-06-15 04:10:50|1145.19|1139.79|1144.79|1139.39|1145.61|1140.21|1144.79|1139.39|39
1655266260000|2022-06-15 04:11:00|1144.6|1139.2|1143.7|1138.3|1145.02|1139.62|1143.58|1138.18|39
1655266270000|2022-06-15 04:11:10|1143.62|1138.22|1142.17|1136.77|1144.3|1138.9|1142.1|1136.7|40
1655266280000|2022-06-15 04:11:20|1141.96|1136.56|1140.62|1135.22|1142.02|1136.62|1140.3|1134.9|39
1655266290000|2022-06-15 04:11:30|1140.51|1135.11|1140.56|1135.16|1140.56|1135.16|1139.15|1133.75|39
1655266300000|2022-06-15 04:11:40|1140.65|1135.25|1139.8|1134.4|1141.45|1136.05|1139.39|1133.99|37
1655266310000|2022-06-15 04:11:50|1139.82|1134.42|1138.99|1133.59|1139.82|1134.42|1138.2|1132.8|36
1655266320000|2022-06-15 04:12:00|1139.11|1133.71|1142.07|1136.67|1142.07|1136.67|1138.83|1133.43|38
1655266330000|2022-06-15 04:12:10|1142.01|1136.61|1141.06|1135.66|1142.86|1137.46|1141.03|1135.63|37
1655266340000|2022-06-15 04:12:20|1140.83|1135.43|1140.8|1135.4|1141.43|1136.03|1140.51|1135.11|37
1655266350000|2022-06-15 04:12:30|1140.73|1135.33|1136.72|1131.32|1141|1135.6|1136.04|1130.64|39
1655266360000|2022-06-15 04:12:40|1136.83|1131.43|1136.16|1130.76|1136.83|1131.43|1135.94|1130.54|40
1655266370000|2022-06-15 04:12:50|1136.04|1130.64|1136.23|1130.83|1137.44|1132.04|1135.62|1130.22|39
1655266380000|2022-06-15 04:13:00|1136.26|1130.86|1137.14|1131.74|1137.63|1132.23|1135.91|1130.51|38
1655266390000|2022-06-15 04:13:10|1137.11|1131.71|1134.03|1128.63|1137.27|1131.87|1134.03|1128.63|37
1655266400000|2022-06-15 04:13:20|1134.07|1128.67|1135.81|1130.41|1137.08|1131.68|1134.07|1128.67|39
1655266410000|2022-06-15 04:13:30|1136.05|1130.65|1135.21|1129.81|1136.61|1131.21|1135.21|1129.81|38
1655266420000|2022-06-15 04:13:40|1135.13|1129.73|1133.68|1128.28|1135.4|1130|1133.68|1128.28|36
1655266430000|2022-06-15 04:13:50|1133.71|1128.31|1133.69|1128.29|1133.71|1128.31|1129.4|1124|39
1655266440000|2022-06-15 04:14:00|1133.61|1128.21|1133.86|1128.46|1133.93|1128.53|1132.82|1127.42|38
1655266450000|2022-06-15 04:14:10|1133.71|1128.31|1136.1|1130.7|1136.1|1130.7|1133.68|1128.28|38
1655266460000|2022-06-15 04:14:20|1136.08|1130.68|1137.34|1131.94|1138.08|1132.68|1135.89|1130.49|39
1655266470000|2022-06-15 04:14:30|1137.27|1131.87|1140.73|1135.33|1140.77|1135.37|1136.98|1131.58|39
1655266480000|2022-06-15 04:14:40|1140.78|1135.38|1142.12|1136.72|1143.07|1137.67|1140.78|1135.38|40
1655266490000|2022-06-15 04:14:50|1142.08|1136.68|1148.13|1142.73|1148.13|1142.73|1141.87|1136.47|38
1655266500000|2022-06-15 04:15:00|1148.07|1142.67|1145.25|1139.85|1149.2|1143.8|1145.25|1139.85|40
1655266510000|2022-06-15 04:15:10|1145.21|1139.81|1146.58|1141.18|1146.83|1141.43|1143.9|1138.5|38
1655266520000|2022-06-15 04:15:20|1146.43|1141.03|1144.93|1139.53|1147.1|1141.7|1144.93|1139.53|38
1655266530000|2022-06-15 04:15:30|1145.04|1139.64|1142.26|1136.86|1145.27|1139.87|1142.26|1136.86|40
1655266540000|2022-06-15 04:15:40|1142.49|1137.09|1144.08|1138.68|1144.61|1139.21|1141.68|1136.28|39
1655266550000|2022-06-15 04:15:50|1143.31|1137.91|1141.43|1136.03|1143.44|1138.04|1141.31|1135.91|40
1655266560000|2022-06-15 04:16:00|1141.49|1136.09|1140.82|1135.42|1141.55|1136.15|1140.13|1134.73|36
1655266570000|2022-06-15 04:16:10|1140.75|1135.35|1139.66|1134.26|1141.43|1136.03|1139.49|1134.09|35
1655266580000|2022-06-15 04:16:20|1139.65|1134.25|1139.05|1133.65|1139.88|1134.48|1138.92|1133.52|36
1655266590000|2022-06-15 04:16:30|1139.1|1133.7|1139.46|1134.06|1140|1134.6|1138.96|1133.56|38
1655266600000|2022-06-15 04:16:40|1139.26|1133.86|1138.51|1133.11|1139.69|1134.29|1138.51|1133.11|37
1655266610000|2022-06-15 04:16:50|1138.23|1132.83|1137.96|1132.56|1138.54|1133.14|1137.96|1132.56|40
1655266620000|2022-06-15 04:17:00|1137.85|1132.45|1141.14|1135.74|1141.14|1135.74|1137.85|1132.45|39
1655266630000|2022-06-15 04:17:10|1141.16|1135.76|1142.31|1136.91|1142.79|1137.39|1141.16|1135.76|36
1655266640000|2022-06-15 04:17:20|1142.2|1136.8|1141.17|1135.77|1142.66|1137.26|1140.99|1135.59|39
1655266650000|2022-06-15 04:17:30|1141.23|1135.83|1141.04|1135.64|1142.69|1137.29|1141|1135.6|36
1655266660000|2022-06-15 04:17:40|1140.87|1135.47|1140.96|1135.56|1141.43|1136.03|1140.79|1135.39|36
1655266670000|2022-06-15 04:17:50|1140.95|1135.55|1139.16|1133.76|1140.95|1135.55|1139.15|1133.75|39
1655266680000|2022-06-15 04:18:00|1139.22|1133.82|1137.03|1131.63|1139.22|1133.82|1136.85|1131.45|37
1655266690000|2022-06-15 04:18:10|1137.02|1131.62|1138.63|1133.23|1138.64|1133.24|1136.97|1131.57|38
1655266700000|2022-06-15 04:18:20|1138.64|1133.24|1140.71|1135.31|1141.71|1136.31|1138.64|1133.24|40
1655266710000|2022-06-15 04:18:30|1140.6|1135.2|1140.09|1134.69|1140.78|1135.38|1140.09|1134.69|38
1655266720000|2022-06-15 04:18:40|1140.01|1134.61|1139.98|1134.58|1141|1135.6|1138.97|1133.57|37
1655266730000|2022-06-15 04:18:50|1139.93|1134.53|1140.58|1135.18|1140.77|1135.37|1139.84|1134.44|39
1655266740000|2022-06-15 04:19:00|1140.3|1134.9|1141.36|1135.96|1141.53|1136.13|1139.79|1134.39|38
1655266750000|2022-06-15 04:19:10|1141.64|1136.24|1141.38|1135.98|1142.18|1136.78|1140.18|1134.78|40
1655266760000|2022-06-15 04:19:20|1141.42|1136.02|1140.27|1134.87|1141.42|1136.02|1140.18|1134.78|40
1655266770000|2022-06-15 04:19:30|1140.45|1135.05|1140.33|1134.93|1140.84|1135.44|1140.33|1134.93|36
1655266780000|2022-06-15 04:19:40|1140.23|1134.83|1138.9|1133.5|1140.23|1134.83|1138.86|1133.46|39
1655266790000|2022-06-15 04:19:50|1138.89|1133.49|1137.61|1132.21|1139.13|1133.73|1137.54|1132.14|39
1655266800000|2022-06-15 04:20:00|1137.75|1132.35|1136.09|1130.69|1138.27|1132.87|1136.08|1130.68|39
1655266810000|2022-06-15 04:20:10|1136.01|1130.61|1134.01|1128.61|1136.13|1130.73|1133.97|1128.57|40
1655266820000|2022-06-15 04:20:20|1133.8|1128.4|1133.06|1127.66|1133.98|1128.58|1132.45|1127.05|38
1655266830000|2022-06-15 04:20:30|1132.87|1127.47|1133.23|1127.83|1133.99|1128.59|1131.57|1126.17|35
1655266840000|2022-06-15 04:20:40|1133.27|1127.87|1132.38|1126.98|1134.19|1128.79|1132.21|1126.81|40
1655266850000|2022-06-15 04:20:50|1131.87|1126.47|1131.81|1126.41|1132.29|1126.89|1131.72|1126.32|38
1655266860000|2022-06-15 04:21:00|1131.68|1126.28|1132.75|1127.35|1132.93|1127.53|1131.43|1126.03|39
1655266870000|2022-06-15 04:21:10|1132.78|1127.38|1130.01|1124.61|1133.11|1127.71|1129.5|1124.1|40
1655266880000|2022-06-15 04:21:20|1130.09|1124.69|1130.07|1124.67|1130.47|1125.07|1129.74|1124.34|38
1655266890000|2022-06-15 04:21:30|1130.17|1124.77|1128.14|1122.74|1130.17|1124.77|1128.14|1122.74|37
1655266900000|2022-06-15 04:21:40|1128.13|1122.73|1131.58|1126.18|1131.58|1126.18|1128.13|1122.73|40
1655266910000|2022-06-15 04:21:50|1131.81|1126.41|1136.18|1130.78|1136.18|1130.78|1131.81|1126.41|40
1655266920000|2022-06-15 04:22:00|1136.69|1131.29|1135.44|1130.04|1136.69|1131.29|1134.88|1129.48|37
1655266930000|2022-06-15 04:22:10|1135.58|1130.18|1133.53|1128.13|1135.58|1130.18|1133.28|1127.88|38
1655266940000|2022-06-15 04:22:20|1133.48|1128.08|1134.99|1129.59|1135.42|1130.02|1133.26|1127.86|39
1655266950000|2022-06-15 04:22:30|1134.87|1129.47|1134.75|1129.35|1135.3|1129.9|1134.27|1128.87|39
1655266960000|2022-06-15 04:22:40|1134.7|1129.3|1134.49|1129.09|1134.83|1129.43|1133.96|1128.56|39
1655266970000|2022-06-15 04:22:50|1134.88|1129.48|1135.28|1129.88|1135.28|1129.88|1133.96|1128.56|39
1655266980000|2022-06-15 04:23:00|1135.45|1130.05|1136.01|1130.61|1136.23|1130.83|1135.22|1129.82|36
1655266990000|2022-06-15 04:23:10|1136.32|1130.92|1136.61|1131.21|1136.63|1131.23|1136.15|1130.75|38
1655267000000|2022-06-15 04:23:20|1136.74|1131.34|1136.16|1130.76|1138.31|1132.91|1136.16|1130.76|39
1655267010000|2022-06-15 04:23:30|1136.15|1130.75|1135.62|1130.22|1136.71|1131.31|1135.34|1129.94|39
1655267020000|2022-06-15 04:23:40|1135.66|1130.26|1135.63|1130.23|1137.18|1131.78|1135.6|1130.2|39
1655267030000|2022-06-15 04:23:50|1135.62|1130.22|1135.43|1130.03|1136.43|1131.03|1135.08|1129.68|34
1655267040000|2022-06-15 04:24:00|1135.5|1130.1|1134.98|1129.58|1136.62|1131.22|1134.77|1129.37|40
1655267050000|2022-06-15 04:24:10|1135.05|1129.65|1134.27|1128.87|1135.72|1130.32|1134.04|1128.64|38
1655267060000|2022-06-15 04:24:20|1134.25|1128.85|1133.96|1128.56|1134.42|1129.02|1133.88|1128.48|34
1655267070000|2022-06-15 04:24:30|1133.91|1128.51|1135.44|1130.04|1135.74|1130.34|1133.89|1128.49|36
1655267080000|2022-06-15 04:24:40|1135.92|1130.52|1136.99|1131.59|1137.25|1131.85|1135.85|1130.45|37
1655267090000|2022-06-15 04:24:50|1136.53|1131.13|1135.34|1129.94|1137.19|1131.79|1135.34|1129.94|39
1655267100000|2022-06-15 04:25:00|1135.35|1129.95|1136.57|1131.17|1137.27|1131.87|1135.17|1129.77|36
1655267110000|2022-06-15 04:25:10|1136.62|1131.22|1135.52|1130.12|1136.89|1131.49|1135.42|1130.02|38
1655267120000|2022-06-15 04:25:20|1135.59|1130.19|1134.24|1128.84|1135.65|1130.25|1134.24|1128.84|39
1655267130000|2022-06-15 04:25:30|1134.22|1128.82|1133.82|1128.42|1134.22|1128.82|1133.22|1127.82|38
1655267140000|2022-06-15 04:25:40|1133.62|1128.22|1134.13|1128.73|1134.33|1128.93|1133.6|1128.2|38
1655267150000|2022-06-15 04:25:50|1134.09|1128.69|1134.17|1128.77|1135.35|1129.95|1134.09|1128.69|36
1655267160000|2022-06-15 04:26:00|1133.99|1128.59|1132.72|1127.32|1134.05|1128.65|1132.71|1127.31|36
1655267170000|2022-06-15 04:26:10|1132.68|1127.28|1132.5|1127.1|1132.84|1127.44|1132.37|1126.97|39
1655267180000|2022-06-15 04:26:20|1132.47|1127.07|1131.85|1126.45|1132.54|1127.14|1130.97|1125.57|39
1655267190000|2022-06-15 04:26:30|1131.76|1126.36|1132.98|1127.58|1132.98|1127.58|1131.36|1125.96|37
1655267200000|2022-06-15 04:26:40|1133.22|1127.82|1131.89|1126.49|1133.22|1127.82|1131.6|1126.2|37
1655267210000|2022-06-15 04:26:50|1131.88|1126.48|1130.31|1124.91|1132.53|1127.13|1130.27|1124.87|38
1655267220000|2022-06-15 04:27:00|1130.35|1124.95|1129.61|1124.21|1130.35|1124.95|1129.47|1124.07|38
1655267230000|2022-06-15 04:27:10|1129.59|1124.19|1130.27|1124.87|1130.27|1124.87|1128.45|1123.05|39
1655267240000|2022-06-15 04:27:20|1130.26|1124.86|1129|1123.6|1130.63|1125.23|1129|1123.6|38
1655267250000|2022-06-15 04:27:30|1128.93|1123.53|1128.17|1122.77|1129.52|1124.12|1128.17|1122.77|40
1655267260000|2022-06-15 04:27:40|1128.19|1122.79|1128.25|1122.85|1128.97|1123.57|1128.19|1122.79|37
1655267270000|2022-06-15 04:27:50|1128.24|1122.84|1128.45|1123.05|1128.75|1123.35|1127.92|1122.52|39
1655267280000|2022-06-15 04:28:00|1128.35|1122.95|1128.49|1123.09|1128.75|1123.35|1127.23|1121.83|38
1655267290000|2022-06-15 04:28:10|1128.5|1123.1|1130.88|1125.48|1130.88|1125.48|1128.5|1123.1|39
1655267300000|2022-06-15 04:28:20|1130.72|1125.32|1131.25|1125.85|1131.33|1125.93|1129.82|1124.42|36
1655267310000|2022-06-15 04:28:30|1131.21|1125.81|1132.12|1126.72|1132.12|1126.72|1130.74|1125.34|40
1655267320000|2022-06-15 04:28:40|1132.22|1126.82|1132.69|1127.29|1132.74|1127.34|1131.76|1126.36|40
1655267330000|2022-06-15 04:28:50|1132.83|1127.43|1131.56|1126.16|1132.83|1127.43|1130.89|1125.49|40
1655267340000|2022-06-15 04:29:00|1131.69|1126.29|1131.63|1126.23|1132.24|1126.84|1131.13|1125.73|39
1655267350000|2022-06-15 04:29:10|1131.44|1126.04|1131.06|1125.66|1131.89|1126.49|1130.94|1125.54|34
1655267360000|2022-06-15 04:29:20|1131.08|1125.68|1130.44|1125.04|1132.3|1126.9|1130.44|1125.04|40
1655267370000|2022-06-15 04:29:30|1130.24|1124.84|1129.12|1123.72|1130.28|1124.88|1128.39|1122.99|40
1655267380000|2022-06-15 04:29:40|1128.74|1123.34|1129.81|1124.41|1129.82|1124.42|1128|1122.6|38
1655267390000|2022-06-15 04:29:50|1130.11|1124.71|1130.32|1124.92|1130.72|1125.32|1129.95|1124.55|35
1655267400000|2022-06-15 04:30:00|1130.48|1125.08|1127.56|1122.16|1130.48|1125.08|1127.41|1122.01|39
1655267410000|2022-06-15 04:30:10|1127.55|1122.15|1128.39|1122.99|1128.39|1122.99|1127.37|1121.97|37
1655267420000|2022-06-15 04:30:20|1128.61|1123.21|1130.44|1125.04|1130.92|1125.52|1128.53|1123.13|37
1655267430000|2022-06-15 04:30:30|1130.83|1125.43|1129.5|1124.1|1131.21|1125.81|1129.21|1123.81|35
1655267440000|2022-06-15 04:30:40|1129.72|1124.32|1129.04|1123.64|1130.02|1124.62|1128.67|1123.27|36
1655267450000|2022-06-15 04:30:50|1128.98|1123.58|1128.6|1123.2|1129.29|1123.89|1128.25|1122.85|38
1655267460000|2022-06-15 04:31:00|1128.66|1123.26|1129.72|1124.32|1130.03|1124.63|1128.11|1122.71|38
1655267470000|2022-06-15 04:31:10|1129.95|1124.55|1129.3|1123.9|1129.95|1124.55|1129.3|1123.9|38
1655267480000|2022-06-15 04:31:20|1128.98|1123.58|1129.92|1124.52|1130.97|1125.57|1128.94|1123.54|40
1655267490000|2022-06-15 04:31:30|1129.88|1124.48|1130.09|1124.69|1130.13|1124.73|1129.25|1123.85|40
1655267500000|2022-06-15 04:31:40|1129.87|1124.47|1131.95|1126.55|1131.97|1126.57|1129.87|1124.47|40
1655267510000|2022-06-15 04:31:50|1132.09|1126.69|1132.87|1127.47|1132.91|1127.51|1131.78|1126.38|39
1655267520000|2022-06-15 04:32:00|1132.95|1127.55|1133.23|1127.83|1133.46|1128.06|1132|1126.6|37
1655267530000|2022-06-15 04:32:10|1133.39|1127.99|1136.77|1131.37|1136.92|1131.52|1133.39|1127.99|36
1655267540000|2022-06-15 04:32:20|1136.97|1131.57|1137.34|1131.94|1137.34|1131.94|1136.2|1130.8|40
1655267550000|2022-06-15 04:32:30|1137.12|1131.72|1136.6|1131.2|1138.16|1132.76|1136.5|1131.1|40
1655267560000|2022-06-15 04:32:40|1136.65|1131.25|1138.94|1133.54|1139.02|1133.62|1136.65|1131.25|39
1655267570000|2022-06-15 04:32:50|1139.15|1133.75|1138.47|1133.07|1139.47|1134.07|1138.4|1133|40
1655267580000|2022-06-15 04:33:00|1138.45|1133.05|1138.65|1133.25|1139.67|1134.27|1138.45|1133.05|37
1655267590000|2022-06-15 04:33:10|1138.24|1132.84|1137.95|1132.55|1138.24|1132.84|1136.89|1131.49|36
1655267600000|2022-06-15 04:33:20|1137.92|1132.52|1137.53|1132.13|1139.04|1133.64|1137.53|1132.13|39
1655267610000|2022-06-15 04:33:30|1137.41|1132.01|1135.92|1130.52|1137.41|1132.01|1135.92|1130.52|38
1655267620000|2022-06-15 04:33:40|1135.85|1130.45|1136.43|1131.03|1136.91|1131.51|1135.71|1130.31|39
1655267630000|2022-06-15 04:33:50|1136.5|1131.1|1136.1|1130.7|1136.65|1131.25|1135.86|1130.46|37
1655267640000|2022-06-15 04:34:00|1136.11|1130.71|1134.83|1129.43|1136.13|1130.73|1134.59|1129.19|39
1655267650000|2022-06-15 04:34:10|1134.66|1129.26|1133.1|1127.7|1134.7|1129.3|1132.82|1127.42|36
1655267660000|2022-06-15 04:34:20|1132.92|1127.52|1131.71|1126.31|1133.21|1127.81|1131.53|1126.13|38
1655267670000|2022-06-15 04:34:30|1131.67|1126.27|1130.77|1125.37|1131.92|1126.52|1130.62|1125.22|39
1655267680000|2022-06-15 04:34:40|1130.91|1125.51|1133.01|1127.61|1133.2|1127.8|1130.6|1125.2|39
1655267690000|2022-06-15 04:34:50|1133.53|1128.13|1132.06|1126.66|1133.53|1128.13|1131.63|1126.23|38
1655267700000|2022-06-15 04:35:00|1132.1|1126.7|1130.1|1124.7|1132.17|1126.77|1129.73|1124.33|38
1655267710000|2022-06-15 04:35:10|1130.03|1124.63|1128.87|1123.47|1130.03|1124.63|1128.8|1123.4|39
1655267720000|2022-06-15 04:35:20|1128.84|1123.44|1128.62|1123.22|1128.87|1123.47|1128.13|1122.73|37
1655267730000|2022-06-15 04:35:30|1128.53|1123.13|1127.79|1122.39|1128.55|1123.15|1127.46|1122.06|37
1655267740000|2022-06-15 04:35:40|1127.77|1122.37|1127.2|1121.8|1127.81|1122.41|1127.17|1121.77|38
1655267750000|2022-06-15 04:35:50|1127.32|1121.92|1123.96|1118.56|1127.57|1122.17|1123.54|1118.14|38
1655267760000|2022-06-15 04:36:00|1124.27|1118.87|1125.29|1119.89|1125.74|1120.34|1123.67|1118.27|40
1655267770000|2022-06-15 04:36:10|1125.42|1120.02|1125.17|1119.77|1126.71|1121.31|1125.17|1119.77|40
1655267780000|2022-06-15 04:36:20|1125.08|1119.68|1123.17|1117.77|1125.08|1119.68|1122.86|1117.46|38
1655267790000|2022-06-15 04:36:30|1123.64|1118.24|1124.43|1119.03|1125.41|1120.01|1123.64|1118.24|38
1655267800000|2022-06-15 04:36:40|1124.5|1119.1|1126.61|1121.21|1127.68|1122.28|1124.5|1119.1|40
1655267810000|2022-06-15 04:36:50|1126.57|1121.17|1127.47|1122.07|1128.07|1122.67|1126.38|1120.98|38
1655267820000|2022-06-15 04:37:00|1127.75|1122.35|1126.67|1121.27|1128.11|1122.71|1126.29|1120.89|40
1655267830000|2022-06-15 04:37:10|1126.52|1121.12|1126.48|1121.08|1126.73|1121.33|1125.24|1119.84|38
1655267840000|2022-06-15 04:37:20|1126.5|1121.1|1129.08|1123.68|1129.46|1124.06|1126.45|1121.05|39
1655267850000|2022-06-15 04:37:30|1129.01|1123.61|1128.22|1122.82|1129.05|1123.65|1127.19|1121.79|39
1655267860000|2022-06-15 04:37:40|1128.2|1122.8|1127.94|1122.54|1128.52|1123.12|1127.74|1122.34|39
1655267870000|2022-06-15 04:37:50|1127.96|1122.56|1130.83|1125.43|1130.83|1125.43|1127.85|1122.45|36
1655267880000|2022-06-15 04:38:00|1130.48|1125.08|1131.43|1126.03|1131.78|1126.38|1130.48|1125.08|39
1655267890000|2022-06-15 04:38:10|1131.23|1125.83|1132.96|1127.56|1133.75|1128.35|1131.02|1125.62|38
1655267900000|2022-06-15 04:38:20|1133.12|1127.72|1134.97|1129.57|1135.81|1130.41|1133.12|1127.72|40
1655267910000|2022-06-15 04:38:30|1134.81|1129.41|1134.49|1129.09|1134.98|1129.58|1132.95|1127.55|39
1655267920000|2022-06-15 04:38:40|1134.42|1129.02|1133.3|1127.9|1134.42|1129.02|1132.98|1127.58|38
1655267930000|2022-06-15 04:38:50|1133.35|1127.95|1136.53|1131.13|1137.05|1131.65|1133.35|1127.95|38
1655267940000|2022-06-15 04:39:00|1136.68|1131.28|1136.05|1130.65|1137.04|1131.64|1134.65|1129.25|37
1655267950000|2022-06-15 04:39:10|1136.32|1130.92|1136.63|1131.23|1136.65|1131.25|1135.89|1130.49|40
1655267960000|2022-06-15 04:39:20|1136.38|1130.98|1136.16|1130.76|1138.16|1132.76|1135.84|1130.44|37
1655267970000|2022-06-15 04:39:30|1136.48|1131.08|1135.97|1130.57|1136.75|1131.35|1135.33|1129.93|38
1655267980000|2022-06-15 04:39:40|1136.06|1130.66|1135.96|1130.56|1136.08|1130.68|1135.35|1129.95|36
1655267990000|2022-06-15 04:39:50|1136.14|1130.74|1136.69|1131.29|1137.53|1132.13|1135.96|1130.56|39
1655268000000|2022-06-15 04:40:00|1136.54|1131.14|1135.06|1129.66|1136.54|1131.14|1135.04|1129.64|39
1655268010000|2022-06-15 04:40:10|1134.83|1129.43|1136.8|1131.4|1136.8|1131.4|1134.54|1129.14|40
1655268020000|2022-06-15 04:40:20|1137.21|1131.81|1135.82|1130.42|1137.35|1131.95|1135.81|1130.41|38
1655268030000|2022-06-15 04:40:30|1135.89|1130.49|1135.7|1130.3|1136.01|1130.61|1135.63|1130.23|37
1655268040000|2022-06-15 04:40:40|1135.65|1130.25|1135.99|1130.59|1136.11|1130.71|1135.2|1129.8|39
1655268050000|2022-06-15 04:40:50|1136.06|1130.66|1135.42|1130.02|1136.11|1130.71|1135.22|1129.82|35
1655268060000|2022-06-15 04:41:00|1135.47|1130.07|1135.69|1130.29|1135.89|1130.49|1135.26|1129.86|38
1655268070000|2022-06-15 04:41:10|1135.72|1130.32|1135.04|1129.64|1135.84|1130.44|1135.04|1129.64|37
1655268080000|2022-06-15 04:41:20|1135.16|1129.76|1135.29|1129.89|1135.29|1129.89|1134.61|1129.21|34
1655268090000|2022-06-15 04:41:30|1135.34|1129.94|1135.21|1129.81|1136.11|1130.71|1135.21|1129.81|36
1655268100000|2022-06-15 04:41:40|1135.29|1129.89|1134.64|1129.24|1135.44|1130.04|1134.3|1128.9|34
1655268110000|2022-06-15 04:41:50|1134.65|1129.25|1134.76|1129.36|1134.91|1129.51|1134.38|1128.98|36
1655268120000|2022-06-15 04:42:00|1134.85|1129.45|1134.67|1129.27|1135.3|1129.9|1134.52|1129.12|37
1655268130000|2022-06-15 04:42:10|1134.85|1129.45|1136.47|1131.07|1136.51|1131.11|1134.85|1129.45|39
1655268140000|2022-06-15 04:42:20|1137.36|1131.96|1138.31|1132.91|1138.44|1133.04|1136.2|1130.8|39
1655268150000|2022-06-15 04:42:30|1138.16|1132.76|1135.82|1130.42|1138.16|1132.76|1135.82|1130.42|40
1655268160000|2022-06-15 04:42:40|1135.66|1130.26|1135.41|1130.01|1135.85|1130.45|1135.26|1129.86|35
1655268170000|2022-06-15 04:42:50|1135.4|1130|1134.31|1128.91|1136.21|1130.81|1134.31|1128.91|39
1655268180000|2022-06-15 04:43:00|1134.25|1128.85|1132.03|1126.63|1134.29|1128.89|1132.03|1126.63|39
1655268190000|2022-06-15 04:43:10|1131.81|1126.41|1131.02|1125.62|1131.92|1126.52|1131.02|1125.62|38
1655268200000|2022-06-15 04:43:20|1130.88|1125.48|1131.58|1126.18|1131.58|1126.18|1130.87|1125.47|37
1655268210000|2022-06-15 04:43:30|1131.72|1126.32|1131.45|1126.05|1131.91|1126.51|1130.93|1125.53|38
1655268220000|2022-06-15 04:43:40|1131.62|1126.22|1132.66|1127.26|1133.77|1128.37|1131.38|1125.98|38
1655268230000|2022-06-15 04:43:50|1132.78|1127.38|1134.69|1129.29|1134.72|1129.32|1132.77|1127.37|39
1655268240000|2022-06-15 04:44:00|1134.56|1129.16|1135.43|1130.03|1135.69|1130.29|1134.17|1128.77|40
1655268250000|2022-06-15 04:44:10|1135.5|1130.1|1135.83|1130.43|1135.83|1130.43|1134.79|1129.39|35
1655268260000|2022-06-15 04:44:20|1135.95|1130.55|1135.91|1130.51|1136.1|1130.7|1135.37|1129.97|37
1655268270000|2022-06-15 04:44:30|1136|1130.6|1136.48|1131.08|1136.79|1131.39|1136|1130.6|38
1655268280000|2022-06-15 04:44:40|1136.31|1130.91|1138.35|1132.95|1138.35|1132.95|1136.31|1130.91|39
1655268290000|2022-06-15 04:44:50|1138.34|1132.94|1136.76|1131.36|1138.34|1132.94|1136.76|1131.36|38
1655268300000|2022-06-15 04:45:00|1136.92|1131.52|1137.5|1132.1|1137.66|1132.26|1136.26|1130.86|39
1655268310000|2022-06-15 04:45:10|1137.56|1132.16|1139.62|1134.22|1139.89|1134.49|1137.56|1132.16|35
1655268320000|2022-06-15 04:45:20|1139.77|1134.37|1138.47|1133.07|1140|1134.6|1138.46|1133.06|40
1655268330000|2022-06-15 04:45:30|1138.57|1133.17|1138.73|1133.33|1139|1133.6|1138.32|1132.92|37
1655268340000|2022-06-15 04:45:40|1138.89|1133.49|1138.66|1133.26|1139.3|1133.9|1138.44|1133.04|38
1655268350000|2022-06-15 04:45:50|1138.7|1133.3|1139.91|1134.51|1140.13|1134.73|1138.7|1133.3|39
1655268360000|2022-06-15 04:46:00|1139.67|1134.27|1142.02|1136.62|1142.2|1136.8|1139.67|1134.27|39
1655268370000|2022-06-15 04:46:10|1142.04|1136.64|1143.23|1137.83|1143.27|1137.87|1141.77|1136.37|39
1655268380000|2022-06-15 04:46:20|1142.89|1137.49|1144.43|1139.03|1145.07|1139.67|1142.88|1137.48|40
1655268390000|2022-06-15 04:46:30|1144.48|1139.08|1144.91|1139.51|1145.33|1139.93|1144.02|1138.62|38
1655268400000|2022-06-15 04:46:40|1145.02|1139.62|1145.4|1140|1145.77|1140.37|1144.74|1139.34|38
1655268410000|2022-06-15 04:46:50|1145.5|1140.1|1145.74|1140.34|1146.34|1140.94|1144.68|1139.28|39
1655268420000|2022-06-15 04:47:00|1145.68|1140.28|1146.57|1141.17|1147.47|1142.07|1145.3|1139.9|39
1655268430000|2022-06-15 04:47:10|1146.41|1141.01|1148.98|1143.58|1148.98|1143.58|1146.01|1140.61|39
1655268440000|2022-06-15 04:47:20|1148.72|1143.32|1150.11|1144.71|1150.32|1144.92|1148.42|1143.02|36
1655268450000|2022-06-15 04:47:30|1150.08|1144.68|1149.91|1144.51|1150.42|1145.02|1149.5|1144.1|36
1655268460000|2022-06-15 04:47:40|1149.77|1144.37|1149.36|1143.96|1149.77|1144.37|1148.63|1143.23|36
1655268470000|2022-06-15 04:47:50|1149.54|1144.14|1149.95|1144.55|1150.05|1144.65|1149.07|1143.67|40
1655268480000|2022-06-15 04:48:00|1149.99|1144.59|1149.71|1144.31|1151.51|1146.11|1149.65|1144.25|38
1655268490000|2022-06-15 04:48:10|1149.72|1144.32|1150.92|1145.52|1152.14|1146.74|1149.39|1143.99|38
1655268500000|2022-06-15 04:48:20|1150.63|1145.23|1148.13|1142.73|1150.63|1145.23|1148.13|1142.73|38
1655268510000|2022-06-15 04:48:30|1148.26|1142.86|1146.26|1140.86|1148.35|1142.95|1146.26|1140.86|39
1655268520000|2022-06-15 04:48:40|1145.92|1140.52|1146.45|1141.05|1146.7|1141.3|1145.88|1140.48|36
1655268530000|2022-06-15 04:48:50|1146.52|1141.12|1145.78|1140.38|1146.7|1141.3|1145.37|1139.97|40
1655268540000|2022-06-15 04:49:00|1145.75|1140.35|1145.64|1140.24|1146.36|1140.96|1145.57|1140.17|40
1655268550000|2022-06-15 04:49:10|1144.86|1139.46|1143.18|1137.78|1144.86|1139.46|1143.02|1137.62|40
1655268560000|2022-06-15 04:49:20|1143.26|1137.86|1143.62|1138.22|1144|1138.6|1143.03|1137.63|40
1655268570000|2022-06-15 04:49:30|1143.52|1138.12|1143.97|1138.57|1144.3|1138.9|1143.15|1137.75|37
1655268580000|2022-06-15 04:49:40|1143.96|1138.56|1144.44|1139.04|1145.04|1139.64|1143.92|1138.52|39
1655268590000|2022-06-15 04:49:50|1144.42|1139.02|1144.11|1138.71|1144.66|1139.26|1143.94|1138.54|39
1655268600000|2022-06-15 04:50:00|1144.08|1138.68|1146.47|1141.07|1146.47|1141.07|1143.85|1138.45|37
1655268610000|2022-06-15 04:50:10|1146.34|1140.94|1147.81|1142.41|1147.81|1142.41|1145.89|1140.49|38
1655268620000|2022-06-15 04:50:20|1147.72|1142.32|1147.72|1142.32|1147.88|1142.48|1146.88|1141.48|35
1655268630000|2022-06-15 04:50:30|1147.71|1142.31|1148.06|1142.66|1148.64|1143.24|1147.42|1142.02|36
1655268640000|2022-06-15 04:50:40|1147.74|1142.34|1146.54|1141.14|1147.87|1142.47|1145.96|1140.56|37
1655268650000|2022-06-15 04:50:50|1146.45|1141.05|1147.33|1141.93|1147.35|1141.95|1146.16|1140.76|33
1655268660000|2022-06-15 04:51:00|1147.34|1141.94|1146.66|1141.26|1147.58|1142.18|1146.05|1140.65|38
1655268670000|2022-06-15 04:51:10|1146.64|1141.24|1146.47|1141.07|1147.36|1141.96|1146.47|1141.07|35
1655268680000|2022-06-15 04:51:20|1146.51|1141.11|1145.15|1139.75|1146.7|1141.3|1145.02|1139.62|38
1655268690000|2022-06-15 04:51:30|1145.11|1139.71|1144.1|1138.7|1145.11|1139.71|1144|1138.6|38
1655268700000|2022-06-15 04:51:40|1144.18|1138.78|1144.81|1139.41|1145.24|1139.84|1144.18|1138.78|38
1655268710000|2022-06-15 04:51:50|1144.78|1139.38|1143.95|1138.55|1144.84|1139.44|1143.73|1138.33|37
1655268720000|2022-06-15 04:52:00|1143.91|1138.51|1144.8|1139.4|1145.1|1139.7|1143.91|1138.51|39
1655268730000|2022-06-15 04:52:10|1144.57|1139.17|1143|1137.6|1144.57|1139.17|1142.88|1137.48|37
1655268740000|2022-06-15 04:52:20|1143.11|1137.71|1143.73|1138.33|1144.35|1138.95|1142.85|1137.45|39
1655268750000|2022-06-15 04:52:30|1143.58|1138.18|1143.39|1137.99|1143.58|1138.18|1142.86|1137.46|32
1655268760000|2022-06-15 04:52:40|1143.17|1137.77|1143.02|1137.62|1143.44|1138.04|1142.79|1137.39|38
1655268770000|2022-06-15 04:52:50|1142.98|1137.58|1143.21|1137.81|1143.28|1137.88|1142.68|1137.28|37
1655268780000|2022-06-15 04:53:00|1143.26|1137.86|1144.96|1139.56|1144.97|1139.57|1143.26|1137.86|38
1655268790000|2022-06-15 04:53:10|1144.88|1139.48|1143.33|1137.93|1145.43|1140.03|1143.26|1137.86|38
1655268800000|2022-06-15 04:53:20|1143.51|1138.11|1142.99|1137.59|1143.53|1138.13|1142.95|1137.55|40
1655268810000|2022-06-15 04:53:30|1142.95|1137.55|1143.2|1137.8|1143.48|1138.08|1142.95|1137.55|38
1655268820000|2022-06-15 04:53:40|1143.24|1137.84|1142.99|1137.59|1143.34|1137.94|1142.45|1137.05|40
1655268830000|2022-06-15 04:53:50|1143.04|1137.64|1144.08|1138.68|1144.49|1139.09|1143.04|1137.64|39
1655268840000|2022-06-15 04:54:00|1144.1|1138.7|1142.92|1137.52|1144.1|1138.7|1142.85|1137.45|37
1655268850000|2022-06-15 04:54:10|1142.93|1137.53|1142.37|1136.97|1143.12|1137.72|1142.29|1136.89|34
1655268860000|2022-06-15 04:54:20|1142.48|1137.08|1143.48|1138.08|1143.51|1138.11|1142.04|1136.64|34
1655268870000|2022-06-15 04:54:30|1143.64|1138.24|1142.88|1137.48|1143.74|1138.34|1142.76|1137.36|39
1655268880000|2022-06-15 04:54:40|1142.93|1137.53|1143.83|1138.43|1143.96|1138.56|1142.87|1137.47|37
1655268890000|2022-06-15 04:54:50|1143.95|1138.55|1144.49|1139.09|1144.5|1139.1|1143.37|1137.97|36
1655268900000|2022-06-15 04:55:00|1144.6|1139.2|1144.48|1139.08|1145.61|1140.21|1144.4|1139|34
1655268910000|2022-06-15 04:55:10|1144.5|1139.1|1142.88|1137.48|1144.66|1139.26|1142.69|1137.29|40
1655268920000|2022-06-15 04:55:20|1142.81|1137.41|1140.33|1134.93|1142.81|1137.41|1140.21|1134.81|40
1655268930000|2022-06-15 04:55:30|1140.45|1135.05|1139.56|1134.16|1140.63|1135.23|1139.5|1134.1|39
1655268940000|2022-06-15 04:55:40|1139.41|1134.01|1139.72|1134.32|1139.8|1134.4|1139.34|1133.94|35
1655268950000|2022-06-15 04:55:50|1139.88|1134.48|1139.28|1133.88|1139.97|1134.57|1138.79|1133.39|39
1655268960000|2022-06-15 04:56:00|1139.25|1133.85|1139.97|1134.57|1140.37|1134.97|1139.24|1133.84|37
1655268970000|2022-06-15 04:56:10|1139.95|1134.55|1139.23|1133.83|1140|1134.6|1138.99|1133.59|38
1655268980000|2022-06-15 04:56:20|1139.24|1133.84|1137.89|1132.49|1139.24|1133.84|1137.84|1132.44|39
1655268990000|2022-06-15 04:56:30|1137.77|1132.37|1137.96|1132.56|1138.31|1132.91|1137.28|1131.88|39
1655269000000|2022-06-15 04:56:40|1138.25|1132.85|1138.87|1133.47|1139.47|1134.07|1138.25|1132.85|38
1655269010000|2022-06-15 04:56:50|1138.69|1133.29|1139.19|1133.79|1139.69|1134.29|1138.08|1132.68|35
1655269020000|2022-06-15 04:57:00|1139.26|1133.86|1140.23|1134.83|1140.56|1135.16|1138.67|1133.27|40
1655269030000|2022-06-15 04:57:10|1140.11|1134.71|1140.92|1135.52|1141.68|1136.28|1140.03|1134.63|37
1655269040000|2022-06-15 04:57:20|1140.93|1135.53|1140.84|1135.44|1141.1|1135.7|1140.29|1134.89|39
1655269050000|2022-06-15 04:57:30|1140.67|1135.27|1140.75|1135.35|1140.8|1135.4|1140.05|1134.65|36
1655269060000|2022-06-15 04:57:40|1140.63|1135.23|1140.06|1134.66|1140.78|1135.38|1139.77|1134.37|33
1655269070000|2022-06-15 04:57:50|1139.94|1134.54|1138.41|1133.01|1140.05|1134.65|1138.41|1133.01|38
1655269080000|2022-06-15 04:58:00|1138.37|1132.97|1138.63|1133.23|1139.05|1133.65|1138.07|1132.67|37
1655269090000|2022-06-15 04:58:10|1138.58|1133.18|1137.85|1132.45|1139.12|1133.72|1137.85|1132.45|39
1655269100000|2022-06-15 04:58:20|1138.12|1132.72|1138.02|1132.62|1138.3|1132.9|1137.59|1132.19|36
1655269110000|2022-06-15 04:58:30|1137.67|1132.27|1138.61|1133.21|1138.61|1133.21|1136.85|1131.45|39
1655269120000|2022-06-15 04:58:40|1138.6|1133.2|1138.88|1133.48|1139.46|1134.06|1138.55|1133.15|39
1655269130000|2022-06-15 04:58:50|1138.85|1133.45|1138.2|1132.8|1139.15|1133.75|1138.01|1132.61|38
1655269140000|2022-06-15 04:59:00|1138.12|1132.72|1138.27|1132.87|1138.8|1133.4|1137.84|1132.44|36
1655269150000|2022-06-15 04:59:10|1138.26|1132.86|1138.42|1133.02|1139.27|1133.87|1137.98|1132.58|36
1655269160000|2022-06-15 04:59:20|1138.52|1133.12|1139.21|1133.81|1139.27|1133.87|1138.52|1133.12|35
1655269170000|2022-06-15 04:59:30|1139.02|1133.62|1137.46|1132.06|1139.24|1133.84|1137.46|1132.06|35
1655269180000|2022-06-15 04:59:40|1137.36|1131.96|1138.37|1132.97|1138.5|1133.1|1137.36|1131.96|38
1655269190000|2022-06-15 04:59:50|1137.93|1132.53|1138.14|1132.74|1138.6|1133.2|1137.37|1131.97|37
1655269200000|2022-06-15 05:00:00|1138.5|1133.1|1138.12|1132.72|1138.66|1133.26|1136.91|1131.51|40
1655269210000|2022-06-15 05:00:10|1138.03|1132.63|1139.68|1134.28|1139.87|1134.47|1137.95|1132.55|38
1655269220000|2022-06-15 05:00:20|1139.44|1134.04|1140.36|1134.96|1140.61|1135.21|1139.27|1133.87|40
1655269230000|2022-06-15 05:00:30|1140.22|1134.82|1139.77|1134.37|1140.81|1135.41|1139.48|1134.08|39
1655269240000|2022-06-15 05:00:40|1139.86|1134.46|1139.15|1133.75|1140.29|1134.89|1138.74|1133.34|39
1655269250000|2022-06-15 05:00:50|1139.14|1133.74|1139.69|1134.29|1140.18|1134.78|1139.05|1133.65|39
1655269260000|2022-06-15 05:01:00|1139.96|1134.56|1139.86|1134.46|1140.1|1134.7|1139.43|1134.03|35
1655269270000|2022-06-15 05:01:10|1139.46|1134.06|1139.96|1134.56|1140.05|1134.65|1139.14|1133.74|39
1655269280000|2022-06-15 05:01:20|1140.03|1134.63|1141.75|1136.35|1141.75|1136.35|1140.02|1134.62|38
1655269290000|2022-06-15 05:01:30|1141.64|1136.24|1141.99|1136.59|1142.05|1136.65|1141|1135.6|38
1655269300000|2022-06-15 05:01:40|1142.04|1136.64|1141.86|1136.46|1142.65|1137.25|1141.86|1136.46|37
1655269310000|2022-06-15 05:01:50|1142.11|1136.71|1144.68|1139.28|1144.68|1139.28|1141.47|1136.07|38
1655269320000|2022-06-15 05:02:00|1144.56|1139.16|1144.69|1139.29|1145.45|1140.05|1144.47|1139.07|38
1655269330000|2022-06-15 05:02:10|1144.48|1139.08|1144.46|1139.06|1144.6|1139.2|1144.2|1138.8|39
1655269340000|2022-06-15 05:02:20|1144.49|1139.09|1142.29|1136.89|1144.49|1139.09|1142.29|1136.89|35
1655269350000|2022-06-15 05:02:30|1142.19|1136.79|1143.23|1137.83|1143.23|1137.83|1141.94|1136.54|35
1655269360000|2022-06-15 05:02:40|1143.48|1138.08|1140.21|1134.81|1143.79|1138.39|1140.21|1134.81|40
1655269370000|2022-06-15 05:02:50|1139.91|1134.51|1139.45|1134.05|1140.42|1135.02|1139.44|1134.04|40
1655269380000|2022-06-15 05:03:00|1139.47|1134.07|1140.78|1135.38|1140.78|1135.38|1139.47|1134.07|35
1655269390000|2022-06-15 05:03:10|1140.82|1135.42|1139.48|1134.08|1141.26|1135.86|1139.42|1134.02|37
1655269400000|2022-06-15 05:03:20|1139.47|1134.07|1137.76|1132.36|1139.59|1134.19|1137.71|1132.31|35
1655269410000|2022-06-15 05:03:30|1137.82|1132.42|1136.69|1131.29|1137.84|1132.44|1136.58|1131.18|38
1655269420000|2022-06-15 05:03:40|1136.89|1131.49|1136.14|1130.74|1137.4|1132|1136.14|1130.74|37
1655269430000|2022-06-15 05:03:50|1136.2|1130.8|1134.61|1129.21|1136.26|1130.86|1134.27|1128.87|40
1655269440000|2022-06-15 05:04:00|1134.58|1129.18|1135.19|1129.79|1135.23|1129.83|1134.21|1128.81|37
1655269450000|2022-06-15 05:04:10|1135.44|1130.04|1134.67|1129.27|1135.96|1130.56|1134.67|1129.27|37
1655269460000|2022-06-15 05:04:20|1134.52|1129.12|1133.12|1127.72|1134.52|1129.12|1133.12|1127.72|37
1655269470000|2022-06-15 05:04:30|1133.09|1127.69|1133.74|1128.34|1133.8|1128.4|1132.91|1127.51|40
1655269480000|2022-06-15 05:04:40|1133.65|1128.25|1133.5|1128.1|1133.67|1128.27|1132.93|1127.53|38
1655269490000|2022-06-15 05:04:50|1133.65|1128.25|1132.76|1127.36|1133.73|1128.33|1132.54|1127.14|39
1655269500000|2022-06-15 05:05:00|1132.82|1127.42|1133.91|1128.51|1134.03|1128.63|1132.82|1127.42|36
1655269510000|2022-06-15 05:05:10|1133.92|1128.52|1134.56|1129.16|1134.56|1129.16|1133.2|1127.8|36
1655269520000|2022-06-15 05:05:20|1134.66|1129.26|1134.42|1129.02|1135.23|1129.83|1133.25|1127.85|39
1655269530000|2022-06-15 05:05:30|1134.53|1129.13|1133.86|1128.46|1134.53|1129.13|1133.61|1128.21|37
1655269540000|2022-06-15 05:05:40|1133.83|1128.43|1133.34|1127.94|1133.83|1128.43|1132.84|1127.44|35
1655269550000|2022-06-15 05:05:50|1133.37|1127.97|1135.09|1129.69|1135.81|1130.41|1133.37|1127.97|35
1655269560000|2022-06-15 05:06:00|1135.08|1129.68|1136.57|1131.17|1136.69|1131.29|1134.91|1129.51|40
1655269570000|2022-06-15 05:06:10|1136.65|1131.25|1136.54|1131.14|1137.02|1131.62|1135.93|1130.53|40
1655269580000|2022-06-15 05:06:20|1136.26|1130.86|1137.01|1131.61|1137.01|1131.61|1136.13|1130.73|38
1655269590000|2022-06-15 05:06:30|1137.05|1131.65|1138.34|1132.94|1138.42|1133.02|1136.92|1131.52|36
1655269600000|2022-06-15 05:06:40|1138.22|1132.82|1136.63|1131.23|1138.22|1132.82|1136.63|1131.23|39
1655269610000|2022-06-15 05:06:50|1136.51|1131.11|1135.99|1130.59|1136.8|1131.4|1135.64|1130.24|38
1655269620000|2022-06-15 05:07:00|1135.93|1130.53|1135.95|1130.55|1135.97|1130.57|1135.43|1130.03|38
1655269630000|2022-06-15 05:07:10|1136.01|1130.61|1136.17|1130.77|1136.28|1130.88|1135.83|1130.43|38
1655269640000|2022-06-15 05:07:20|1136.22|1130.82|1137.06|1131.66|1137.15|1131.75|1136.01|1130.61|38
1655269650000|2022-06-15 05:07:30|1136.98|1131.58|1137.92|1132.52|1137.92|1132.52|1136.73|1131.33|36
1655269660000|2022-06-15 05:07:40|1138.08|1132.68|1137.07|1131.67|1138.08|1132.68|1136.91|1131.51|39
1655269670000|2022-06-15 05:07:50|1137.05|1131.65|1137.27|1131.87|1137.42|1132.02|1136.92|1131.52|36
1655269680000|2022-06-15 05:08:00|1137.37|1131.97|1137.74|1132.34|1137.95|1132.55|1137.37|1131.97|35
1655269690000|2022-06-15 05:08:10|1137.72|1132.32|1137.55|1132.15|1138.23|1132.83|1137.5|1132.1|35
1655269700000|2022-06-15 05:08:20|1137.4|1132|1136.56|1131.16|1137.4|1132|1136.34|1130.94|38
1655269710000|2022-06-15 05:08:30|1136.63|1131.23|1136.24|1130.84|1136.8|1131.4|1136.21|1130.81|38
1655269720000|2022-06-15 05:08:40|1136.25|1130.85|1135.99|1130.59|1136.25|1130.85|1135.9|1130.5|33
1655269730000|2022-06-15 05:08:50|1136.06|1130.66|1137.92|1132.52|1138.2|1132.8|1136.06|1130.66|37
1655269740000|2022-06-15 05:09:00|1137.93|1132.53|1139.31|1133.91|1139.34|1133.94|1137.59|1132.19|38
1655269750000|2022-06-15 05:09:10|1139.51|1134.11|1139.27|1133.87|1139.61|1134.21|1138.85|1133.45|36
1655269760000|2022-06-15 05:09:20|1139.36|1133.96|1139.24|1133.84|1139.67|1134.27|1138.69|1133.29|39
1655269770000|2022-06-15 05:09:30|1139.34|1133.94|1139.36|1133.96|1139.45|1134.05|1138.95|1133.55|37
1655269780000|2022-06-15 05:09:40|1139.24|1133.84|1137.91|1132.51|1139.36|1133.96|1137.91|1132.51|38
1655269790000|2022-06-15 05:09:50|1137.9|1132.5|1139.07|1133.67|1139.11|1133.71|1137.48|1132.08|36
1655269800000|2022-06-15 05:10:00|1139.04|1133.64|1138.07|1132.67|1139.06|1133.66|1137.99|1132.59|33
1655269810000|2022-06-15 05:10:10|1137.96|1132.56|1137.49|1132.09|1138.07|1132.67|1137.36|1131.96|35
1655269820000|2022-06-15 05:10:20|1137.47|1132.07|1137.05|1131.65|1137.49|1132.09|1136.97|1131.57|30
1655269830000|2022-06-15 05:10:30|1137.04|1131.64|1136.98|1131.58|1137.16|1131.76|1136.77|1131.37|31
1655269840000|2022-06-15 05:10:40|1136.68|1131.28|1136.44|1131.04|1136.68|1131.28|1136.27|1130.87|34
1655269850000|2022-06-15 05:10:50|1136.45|1131.05|1135.65|1130.25|1136.45|1131.05|1135.65|1130.25|33
1655269860000|2022-06-15 05:11:00|1135.64|1130.24|1136|1130.6|1136|1130.6|1135.62|1130.22|33
1655269870000|2022-06-15 05:11:10|1135.96|1130.56|1135.25|1129.85|1135.97|1130.57|1135.03|1129.63|36
1655269880000|2022-06-15 05:11:20|1135.03|1129.63|1136|1130.6|1136.12|1130.72|1134.75|1129.35|39
1655269890000|2022-06-15 05:11:30|1135.92|1130.52|1136.99|1131.59|1137|1131.6|1135.64|1130.24|32
1655269900000|2022-06-15 05:11:40|1137|1131.6|1136.73|1131.33|1137.33|1131.93|1136.46|1131.06|33
1655269910000|2022-06-15 05:11:50|1136.75|1131.35|1136.62|1131.22|1137.03|1131.63|1136.59|1131.19|36
1655269920000|2022-06-15 05:12:00|1136.61|1131.21|1136.33|1130.93|1136.62|1131.22|1136.28|1130.88|36
1655269930000|2022-06-15 05:12:10|1136.32|1130.92|1136.38|1130.98|1136.73|1131.33|1136.3|1130.9|37
1655269940000|2022-06-15 05:12:20|1136.3|1130.9|1137.26|1131.86|1137.33|1131.93|1136.3|1130.9|36
1655269950000|2022-06-15 05:12:30|1137.27|1131.87|1136.78|1131.38|1137.32|1131.92|1136.68|1131.28|38
1655269960000|2022-06-15 05:12:40|1136.8|1131.4|1136.71|1131.31|1136.82|1131.42|1136.41|1131.01|36
1655269970000|2022-06-15 05:12:50|1136.75|1131.35|1136.45|1131.05|1136.85|1131.45|1136.45|1131.05|37
1655269980000|2022-06-15 05:13:00|1136.5|1131.1|1136.92|1131.52|1136.97|1131.57|1136.43|1131.03|35
1655269990000|2022-06-15 05:13:10|1136.89|1131.49|1136.36|1130.96|1137.34|1131.94|1136.34|1130.94|38
1655270000000|2022-06-15 05:13:20|1136.4|1131|1136.57|1131.17|1137.11|1131.71|1136.33|1130.93|37
1655270010000|2022-06-15 05:13:30|1136.54|1131.14|1136.44|1131.04|1136.87|1131.47|1136.4|1131|37
1655270020000|2022-06-15 05:13:40|1136.45|1131.05|1135.47|1130.07|1136.45|1131.05|1135.47|1130.07|34
1655270030000|2022-06-15 05:13:50|1135.46|1130.06|1134.86|1129.46|1135.62|1130.22|1134.62|1129.22|32
1655270040000|2022-06-15 05:14:00|1134.84|1129.44|1134.79|1129.39|1135.28|1129.88|1134.7|1129.3|35
1655270050000|2022-06-15 05:14:10|1134.75|1129.35|1134.15|1128.75|1134.79|1129.39|1134.15|1128.75|38
1655270060000|2022-06-15 05:14:20|1134.05|1128.65|1133.29|1127.89|1134.05|1128.65|1133.28|1127.88|38
1655270070000|2022-06-15 05:14:30|1133.4|1128|1130.67|1125.27|1133.4|1128|1130.67|1125.27|40
1655270080000|2022-06-15 05:14:40|1130.46|1125.06|1130.17|1124.77|1130.46|1125.06|1129.55|1124.15|37
1655270090000|2022-06-15 05:14:50|1130.2|1124.8|1130.34|1124.94|1130.49|1125.09|1130.16|1124.76|37
1655270100000|2022-06-15 05:15:00|1130.2|1124.8|1130.52|1125.12|1131.19|1125.79|1129.77|1124.37|39
1655270110000|2022-06-15 05:15:10|1130.5|1125.1|1130.35|1124.95|1130.71|1125.31|1129.9|1124.5|38
1655270120000|2022-06-15 05:15:20|1130.4|1125|1128.79|1123.39|1130.46|1125.06|1128.64|1123.24|37
1655270130000|2022-06-15 05:15:30|1128.8|1123.4|1128.41|1123.01|1128.83|1123.43|1128.41|1123.01|35
1655270140000|2022-06-15 05:15:40|1128.39|1122.99|1126.19|1120.79|1128.41|1123.01|1126.16|1120.76|35
1655270150000|2022-06-15 05:15:50|1126.12|1120.72|1123.74|1118.34|1126.12|1120.72|1123.55|1118.15|31
1655270160000|2022-06-15 05:16:00|1123.69|1118.29|1124.8|1119.4|1125.1|1119.7|1123.65|1118.25|28
1655270170000|2022-06-15 05:16:10|1124.52|1119.12|1115.58|1110.18|1124.52|1119.12|1114.14|1108.74|34
1655270180000|2022-06-15 05:16:20|1115.69|1110.29|1118.46|1113.06|1119.27|1113.87|1115.69|1110.29|39
1655270190000|2022-06-15 05:16:30|1118.41|1113.01|1118.91|1113.51|1119.68|1114.28|1117.78|1112.38|40
1655270200000|2022-06-15 05:16:40|1118.69|1113.29|1120.37|1114.97|1120.4|1115|1118.68|1113.28|36
1655270210000|2022-06-15 05:16:50|1120.36|1114.96|1117.36|1111.96|1120.43|1115.03|1117.36|1111.96|40
1655270220000|2022-06-15 05:17:00|1117.4|1112|1118.41|1113.01|1118.46|1113.06|1116.91|1111.51|38
1655270230000|2022-06-15 05:17:10|1118.4|1113|1118.14|1112.74|1119.97|1114.57|1118.14|1112.74|37
1655270240000|2022-06-15 05:17:20|1118.07|1112.67|1116.61|1111.21|1118.07|1112.67|1115.61|1110.21|37
1655270250000|2022-06-15 05:17:30|1116.64|1111.24|1118.54|1113.14|1118.54|1113.14|1116.57|1111.17|38
1655270260000|2022-06-15 05:17:40|1118.79|1113.39|1119.38|1113.98|1119.59|1114.19|1118.58|1113.18|37
1655270270000|2022-06-15 05:17:50|1119.34|1113.94|1119.22|1113.82|1119.92|1114.52|1118.87|1113.47|39
1655270280000|2022-06-15 05:18:00|1119.19|1113.79|1119.54|1114.14|1119.58|1114.18|1118.78|1113.38|37
1655270290000|2022-06-15 05:18:10|1119.62|1114.22|1121.06|1115.66|1121.06|1115.66|1119.39|1113.99|34
1655270300000|2022-06-15 05:18:20|1121.08|1115.68|1121.77|1116.37|1122.1|1116.7|1121.08|1115.68|35
1655270310000|2022-06-15 05:18:30|1121.81|1116.41|1123.33|1117.93|1123.37|1117.97|1121.25|1115.85|39
1655270320000|2022-06-15 05:18:40|1123.19|1117.79|1124.31|1118.91|1124.31|1118.91|1122.95|1117.55|24
1655270330000|2022-06-15 05:18:50|1124.35|1118.95|1124.42|1119.02|1124.47|1119.07|1123.8|1118.4|25
1655270340000|2022-06-15 05:19:00|1124.22|1118.82|1123.41|1118.01|1125.23|1119.83|1123.41|1118.01|38
1655270350000|2022-06-15 05:19:10|1123.29|1117.89|1121.57|1116.17|1123.29|1117.89|1121.02|1115.62|39
1655270360000|2022-06-15 05:19:20|1121.62|1116.22|1121.6|1116.2|1122.33|1116.93|1121.53|1116.13|40
1655270370000|2022-06-15 05:19:30|1121.45|1116.05|1119.8|1114.4|1121.45|1116.05|1119.8|1114.4|39
1655270380000|2022-06-15 05:19:40|1119.7|1114.3|1118.71|1113.31|1119.7|1114.3|1118.09|1112.69|37
1655270390000|2022-06-15 05:19:50|1118.7|1113.3|1116.87|1111.47|1118.7|1113.3|1116.77|1111.37|37
1655270400000|2022-06-15 05:20:00|1117.09|1111.69|1115.01|1109.61|1117.09|1111.69|1115.01|1109.61|37
1655270410000|2022-06-15 05:20:10|1114.99|1109.59|1113.11|1107.71|1114.99|1109.59|1112.89|1107.49|38
1655270420000|2022-06-15 05:20:20|1113.14|1107.74|1111.9|1106.5|1113.22|1107.82|1110.3|1104.9|39
1655270430000|2022-06-15 05:20:30|1111.51|1106.11|1109.46|1104.06|1111.51|1106.11|1109.42|1104.02|37
1655270440000|2022-06-15 05:20:40|1109.49|1104.09|1109.64|1104.24|1110.47|1105.07|1108.18|1102.78|37
1655270450000|2022-06-15 05:20:50|1109.39|1103.99|1108.38|1102.98|1109.52|1104.12|1108.3|1102.9|39
1655270460000|2022-06-15 05:21:00|1108.31|1102.91|1110.48|1105.08|1110.55|1105.15|1107.88|1102.48|39
1655270470000|2022-06-15 05:21:10|1110.68|1105.28|1111.35|1105.95|1112.32|1106.92|1110.68|1105.28|38
1655270480000|2022-06-15 05:21:20|1111.4|1106|1113.05|1107.65|1113.05|1107.65|1111.35|1105.95|39
1655270490000|2022-06-15 05:21:30|1113.01|1107.61|1110.91|1105.51|1113.41|1108.01|1110.84|1105.44|38
1655270500000|2022-06-15 05:21:40|1110.93|1105.53|1109.46|1104.06|1110.93|1105.53|1108.91|1103.51|39
1655270510000|2022-06-15 05:21:50|1109.33|1103.93|1108.86|1103.46|1109.85|1104.45|1108.86|1103.46|38
1655270520000|2022-06-15 05:22:00|1109.05|1103.65|1110.24|1104.84|1110.25|1104.85|1108.82|1103.42|38
1655270530000|2022-06-15 05:22:10|1110.47|1105.07|1111.26|1105.86|1112.46|1107.06|1110.47|1105.07|39
1655270540000|2022-06-15 05:22:20|1111.95|1106.55|1112.56|1107.16|1112.94|1107.54|1111.88|1106.48|38
1655270550000|2022-06-15 05:22:30|1112.44|1107.04|1110.96|1105.56|1112.44|1107.04|1110.3|1104.9|36
1655270560000|2022-06-15 05:22:40|1110.82|1105.42|1109.53|1104.13|1110.82|1105.42|1109.46|1104.06|39
1655270570000|2022-06-15 05:22:50|1109.52|1104.12|1108.44|1103.04|1109.86|1104.46|1108.44|1103.04|40
1655270580000|2022-06-15 05:23:00|1108.33|1102.93|1108.81|1103.41|1109.38|1103.98|1108.19|1102.79|36
1655270590000|2022-06-15 05:23:10|1108.8|1103.4|1109.91|1104.51|1109.92|1104.52|1108.56|1103.16|37
1655270600000|2022-06-15 05:23:20|1109.89|1104.49|1109.84|1104.44|1110.04|1104.64|1108.71|1103.31|38
1655270610000|2022-06-15 05:23:30|1109.78|1104.38|1109.98|1104.58|1110.13|1104.73|1108.84|1103.44|38
1655270620000|2022-06-15 05:23:40|1109.97|1104.57|1108.02|1102.62|1109.97|1104.57|1108.02|1102.62|38
1655270630000|2022-06-15 05:23:50|1108.18|1102.78|1107.32|1101.92|1108.33|1102.93|1107.32|1101.92|40
1655270640000|2022-06-15 05:24:00|1107.44|1102.04|1109.76|1104.36|1109.89|1104.49|1107.37|1101.97|38
1655270650000|2022-06-15 05:24:10|1109.71|1104.31|1107.12|1101.72|1109.71|1104.31|1106.93|1101.53|35
1655270660000|2022-06-15 05:24:20|1106.96|1101.56|1104.72|1099.32|1107.06|1101.66|1104.55|1099.15|38
1655270670000|2022-06-15 05:24:30|1104.68|1099.28|1106.93|1101.53|1106.93|1101.53|1104.2|1098.8|38
1655270680000|2022-06-15 05:24:40|1106.56|1101.16|1107.04|1101.64|1107.04|1101.64|1105.07|1099.67|38
1655270690000|2022-06-15 05:24:50|1107.14|1101.74|1105.76|1100.36|1107.14|1101.74|1105.01|1099.61|39
1655270700000|2022-06-15 05:25:00|1105.69|1100.29|1108.34|1102.94|1108.34|1102.94|1105.47|1100.07|40
1655270710000|2022-06-15 05:25:10|1108.25|1102.85|1107.78|1102.38|1108.32|1102.92|1106.58|1101.18|39
1655270720000|2022-06-15 05:25:20|1107.99|1102.59|1108.63|1103.23|1108.66|1103.26|1107.92|1102.52|36
1655270730000|2022-06-15 05:25:30|1108.85|1103.45|1109.71|1104.31|1111.14|1105.74|1108.85|1103.45|39
1655270740000|2022-06-15 05:25:40|1109.81|1104.41|1108.11|1102.71|1109.81|1104.41|1108.11|1102.71|36
1655270750000|2022-06-15 05:25:50|1107.95|1102.55|1105.87|1100.47|1107.95|1102.55|1105.87|1100.47|40
1655270760000|2022-06-15 05:26:00|1105.62|1100.22|1104.7|1099.3|1105.74|1100.34|1104.59|1099.19|39
1655270770000|2022-06-15 05:26:10|1104.69|1099.29|1105.11|1099.71|1105.16|1099.76|1103.43|1098.03|40
1655270780000|2022-06-15 05:26:20|1104.86|1099.46|1106.11|1100.71|1106.55|1101.15|1104.82|1099.42|38
1655270790000|2022-06-15 05:26:30|1106.31|1100.91|1108.37|1102.97|1109.4|1104|1106.28|1100.88|39
1655270800000|2022-06-15 05:26:40|1108.45|1103.05|1109.38|1103.98|1110.7|1105.3|1108.45|1103.05|40
1655270810000|2022-06-15 05:26:50|1109.32|1103.92|1108.14|1102.74|1109.32|1103.92|1107.23|1101.83|37
1655270820000|2022-06-15 05:27:00|1107.95|1102.55|1110.12|1104.72|1110.12|1104.72|1107.73|1102.33|39
1655270830000|2022-06-15 05:27:10|1110.11|1104.71|1109.96|1104.56|1110.32|1104.92|1108.71|1103.31|39
1655270840000|2022-06-15 05:27:20|1110.26|1104.86|1110.66|1105.26|1110.75|1105.35|1109.3|1103.9|38
1655270850000|2022-06-15 05:27:30|1110.61|1105.21|1110.61|1105.21|1111.07|1105.67|1110.27|1104.87|37
1655270860000|2022-06-15 05:27:40|1110.64|1105.24|1112.08|1106.68|1112.08|1106.68|1110.6|1105.2|39
1655270870000|2022-06-15 05:27:50|1112.1|1106.7|1108.79|1103.39|1112.54|1107.14|1108.79|1103.39|40
1655270880000|2022-06-15 05:28:00|1108.91|1103.51|1110.39|1104.99|1111.05|1105.65|1108.9|1103.5|38
1655270890000|2022-06-15 05:28:10|1110.45|1105.05|1107.91|1102.51|1110.45|1105.05|1107.91|1102.51|38
1655270900000|2022-06-15 05:28:20|1107.9|1102.5|1107.34|1101.94|1108.38|1102.98|1107.34|1101.94|36
1655270910000|2022-06-15 05:28:30|1107.55|1102.15|1106.42|1101.02|1108|1102.6|1106.24|1100.84|35
1655270920000|2022-06-15 05:28:40|1106.4|1101|1106.67|1101.27|1107.09|1101.69|1105.43|1100.03|37
1655270930000|2022-06-15 05:28:50|1106.55|1101.15|1107.3|1101.9|1107.97|1102.57|1105.87|1100.47|39
1655270940000|2022-06-15 05:29:00|1106.94|1101.54|1107.96|1102.56|1108.08|1102.68|1106.69|1101.29|39
1655270950000|2022-06-15 05:29:10|1107.74|1102.34|1107.2|1101.8|1107.8|1102.4|1106.9|1101.5|40
1655270960000|2022-06-15 05:29:20|1107.21|1101.81|1105.98|1100.58|1107.33|1101.93|1105.6|1100.2|36
1655270970000|2022-06-15 05:29:30|1106|1100.6|1106.29|1100.89|1106.94|1101.54|1105.64|1100.24|38
1655270980000|2022-06-15 05:29:40|1106.46|1101.06|1105.99|1100.59|1107.16|1101.76|1105.71|1100.31|40
1655270990000|2022-06-15 05:29:50|1105.95|1100.55|1107.26|1101.86|1107.53|1102.13|1105.71|1100.31|38
1655271000000|2022-06-15 05:30:00|1107.47|1102.07|1109.22|1103.82|1109.24|1103.84|1107.47|1102.07|39
1655271010000|2022-06-15 05:30:10|1109.19|1103.79|1105.51|1100.11|1109.19|1103.79|1105.08|1099.68|37
1655271020000|2022-06-15 05:30:20|1105.29|1099.89|1103.89|1098.49|1105.44|1100.04|1103.75|1098.35|37
1655271030000|2022-06-15 05:30:30|1103.79|1098.39|1101.78|1096.38|1103.89|1098.49|1101.33|1095.93|37
1655271040000|2022-06-15 05:30:40|1102.1|1096.7|1104.28|1098.88|1105.67|1100.27|1102.1|1096.7|38
1655271050000|2022-06-15 05:30:50|1104.81|1099.41|1103.21|1097.81|1104.81|1099.41|1101.47|1096.07|40
1655271060000|2022-06-15 05:31:00|1103.54|1098.14|1098.82|1093.42|1103.74|1098.34|1098.63|1093.23|40
1655271070000|2022-06-15 05:31:10|1098.89|1093.49|1098.2|1092.8|1098.96|1093.56|1095.29|1089.89|39
1655271080000|2022-06-15 05:31:20|1098.15|1092.75|1101.44|1096.04|1101.44|1096.04|1096.32|1090.92|40
1655271090000|2022-06-15 05:31:30|1100.82|1095.42|1102.48|1097.08|1103.09|1097.69|1100.7|1095.3|40
1655271100000|2022-06-15 05:31:40|1102.27|1096.87|1106.17|1100.77|1106.57|1101.17|1102.14|1096.74|40
1655271110000|2022-06-15 05:31:50|1106.16|1100.76|1109.24|1103.84|1109.76|1104.36|1106.16|1100.76|39
1655271120000|2022-06-15 05:32:00|1109.29|1103.89|1118.62|1113.22|1118.62|1113.22|1109.29|1103.89|38
1655271130000|2022-06-15 05:32:10|1119.08|1113.68|1119.16|1113.76|1125.92|1120.52|1118.75|1113.35|39
1655271140000|2022-06-15 05:32:20|1118.58|1113.18|1119.16|1113.76|1119.94|1114.54|1114.66|1109.26|39
1655271150000|2022-06-15 05:32:30|1119.27|1113.87|1118.72|1113.32|1119.46|1114.06|1116.63|1111.23|39
1655271160000|2022-06-15 05:32:40|1118.47|1113.07|1117.7|1112.3|1119.63|1114.23|1116.7|1111.3|39
1655271170000|2022-06-15 05:32:50|1117.93|1112.53|1119.84|1114.44|1120.87|1115.47|1117.93|1112.53|40
1655271180000|2022-06-15 05:33:00|1119.51|1114.11|1123.97|1118.57|1123.97|1118.57|1119.29|1113.89|39
1655271190000|2022-06-15 05:33:10|1123.95|1118.55|1127.23|1121.83|1128.58|1123.18|1122.34|1116.94|39
1655271200000|2022-06-15 05:33:20|1126.6|1121.2|1127.75|1122.35|1128.13|1122.73|1125.87|1120.47|40
1655271210000|2022-06-15 05:33:30|1127.9|1122.5|1126.21|1120.81|1128.48|1123.08|1126.21|1120.81|40
1655271220000|2022-06-15 05:33:40|1126.04|1120.64|1125.52|1120.12|1126.82|1121.42|1124.57|1119.17|40
1655271230000|2022-06-15 05:33:50|1125.43|1120.03|1128.43|1123.03|1128.52|1123.12|1125.01|1119.61|39
1655271240000|2022-06-15 05:34:00|1128.15|1122.75|1125.25|1119.85|1128.75|1123.35|1125.15|1119.75|39
1655271250000|2022-06-15 05:34:10|1125.16|1119.76|1121.97|1116.57|1125.16|1119.76|1121.62|1116.22|40
1655271260000|2022-06-15 05:34:20|1121.78|1116.38|1124.55|1119.15|1124.65|1119.25|1121.77|1116.37|38
1655271270000|2022-06-15 05:34:30|1124.57|1119.17|1126.59|1121.19|1126.59|1121.19|1124.44|1119.04|36
1655271280000|2022-06-15 05:34:40|1126.41|1121.01|1126.02|1120.62|1126.45|1121.05|1125.54|1120.14|38
1655271290000|2022-06-15 05:34:50|1126.01|1120.61|1125.21|1119.81|1126.12|1120.72|1125.18|1119.78|38
1655271300000|2022-06-15 05:35:00|1124.92|1119.52|1125.36|1119.96|1125.87|1120.47|1124.92|1119.52|39
1655271310000|2022-06-15 05:35:10|1125.46|1120.06|1127.4|1122|1127.4|1122|1125.42|1120.02|36
1655271320000|2022-06-15 05:35:20|1127.36|1121.96|1128.76|1123.36|1129.12|1123.72|1127.35|1121.95|38
1655271330000|2022-06-15 05:35:30|1128.86|1123.46|1129.2|1123.8|1130.27|1124.87|1128.38|1122.98|40
1655271340000|2022-06-15 05:35:40|1128.69|1123.29|1126.91|1121.51|1128.84|1123.44|1126.68|1121.28|40
1655271350000|2022-06-15 05:35:50|1126.89|1121.49|1128.91|1123.51|1128.91|1123.51|1126.89|1121.49|38
1655271360000|2022-06-15 05:36:00|1128.94|1123.54|1126.54|1121.14|1129.04|1123.64|1126.4|1121|40
1655271370000|2022-06-15 05:36:10|1126.33|1120.93|1126.53|1121.13|1126.99|1121.59|1125.88|1120.48|39
1655271380000|2022-06-15 05:36:20|1126.54|1121.14|1126.22|1120.82|1126.54|1121.14|1125.22|1119.82|39
1655271390000|2022-06-15 05:36:30|1126.66|1121.26|1126.03|1120.63|1127.29|1121.89|1126.03|1120.63|40
1655271400000|2022-06-15 05:36:40|1125.96|1120.56|1125.04|1119.64|1126.27|1120.87|1125.04|1119.64|37
1655271410000|2022-06-15 05:36:50|1124.92|1119.52|1126.16|1120.76|1126.19|1120.79|1124.69|1119.29|39
1655271420000|2022-06-15 05:37:00|1126.23|1120.83|1125.92|1120.52|1126.48|1121.08|1125.18|1119.78|39
1655271430000|2022-06-15 05:37:10|1125.9|1120.5|1124.18|1118.78|1126.23|1120.83|1124.18|1118.78|39
1655271440000|2022-06-15 05:37:20|1123.98|1118.58|1122.4|1117|1123.98|1118.58|1122.4|1117|36
1655271450000|2022-06-15 05:37:30|1122.17|1116.77|1123.71|1118.31|1123.98|1118.58|1121.88|1116.48|38
1655271460000|2022-06-15 05:37:40|1123.8|1118.4|1122.97|1117.57|1123.86|1118.46|1122.61|1117.21|36
1655271470000|2022-06-15 05:37:50|1122.98|1117.58|1121.56|1116.16|1123.01|1117.61|1121.43|1116.03|39
1655271480000|2022-06-15 05:38:00|1121.58|1116.18|1123.46|1118.06|1123.46|1118.06|1121.22|1115.82|35
1655271490000|2022-06-15 05:38:10|1123.48|1118.08|1125.27|1119.87|1125.34|1119.94|1123.47|1118.07|37
1655271500000|2022-06-15 05:38:20|1125.36|1119.96|1123.62|1118.22|1125.39|1119.99|1123.62|1118.22|38
1655271510000|2022-06-15 05:38:30|1123.64|1118.24|1122.76|1117.36|1123.65|1118.25|1121.96|1116.56|37
1655271520000|2022-06-15 05:38:40|1122.4|1117|1122.08|1116.68|1122.51|1117.11|1121.42|1116.02|38
1655271530000|2022-06-15 05:38:50|1122.07|1116.67|1122.04|1116.64|1122.32|1116.92|1121.5|1116.1|37
1655271540000|2022-06-15 05:39:00|1122.08|1116.68|1122.01|1116.61|1122.35|1116.95|1121.91|1116.51|34
1655271550000|2022-06-15 05:39:10|1122|1116.6|1121.66|1116.26|1122.35|1116.95|1121.55|1116.15|38
1655271560000|2022-06-15 05:39:20|1121.7|1116.3|1120.25|1114.85|1121.86|1116.46|1120.25|1114.85|30
1655271570000|2022-06-15 05:39:30|1120.5|1115.1|1119.17|1113.77|1120.72|1115.32|1118.87|1113.47|40
1655271580000|2022-06-15 05:39:40|1119.16|1113.76|1120.26|1114.86|1120.26|1114.86|1119.14|1113.74|38
1655271590000|2022-06-15 05:39:50|1120.16|1114.76|1122.12|1116.72|1122.12|1116.72|1119.9|1114.5|39
1655271600000|2022-06-15 05:40:00|1121.84|1116.44|1121.1|1115.7|1122.28|1116.88|1120.95|1115.55|37
1655271610000|2022-06-15 05:40:10|1121.07|1115.67|1120.27|1114.87|1121.07|1115.67|1120|1114.6|36
1655271620000|2022-06-15 05:40:20|1120.29|1114.89|1118.99|1113.59|1120.81|1115.41|1118.93|1113.53|39
1655271630000|2022-06-15 05:40:30|1118.93|1113.53|1120.29|1114.89|1120.55|1115.15|1118.85|1113.45|36
1655271640000|2022-06-15 05:40:40|1120.48|1115.08|1117.59|1112.19|1120.48|1115.08|1117.06|1111.66|39
1655271650000|2022-06-15 05:40:50|1117.61|1112.21|1116.53|1111.13|1117.76|1112.36|1116.2|1110.8|38
1655271660000|2022-06-15 05:41:00|1116.54|1111.14|1114.69|1109.29|1116.72|1111.32|1114.69|1109.29|39
1655271670000|2022-06-15 05:41:10|1114.2|1108.8|1113.38|1107.98|1114.2|1108.8|1112.72|1107.32|38
1655271680000|2022-06-15 05:41:20|1113.5|1108.1|1114.52|1109.12|1114.9|1109.5|1113.5|1108.1|38
1655271690000|2022-06-15 05:41:30|1114.31|1108.91|1114.34|1108.94|1115.16|1109.76|1113.69|1108.29|40
1655271700000|2022-06-15 05:41:40|1114.29|1108.89|1114.78|1109.38|1115.24|1109.84|1113.87|1108.47|39
1655271710000|2022-06-15 05:41:50|1114.63|1109.23|1117.69|1112.29|1117.69|1112.29|1114.63|1109.23|38
1655271720000|2022-06-15 05:42:00|1117.48|1112.08|1118.72|1113.32|1119.24|1113.84|1117.31|1111.91|39
1655271730000|2022-06-15 05:42:10|1119.01|1113.61|1117.67|1112.27|1119.23|1113.83|1117.5|1112.1|40
1655271740000|2022-06-15 05:42:20|1117.72|1112.32|1116.86|1111.46|1117.72|1112.32|1116.71|1111.31|38
1655271750000|2022-06-15 05:42:30|1116.51|1111.11|1115.64|1110.24|1116.66|1111.26|1115.4|1110|40
1655271760000|2022-06-15 05:42:40|1115.58|1110.18|1116.48|1111.08|1116.48|1111.08|1114.97|1109.57|40
1655271770000|2022-06-15 05:42:50|1116.71|1111.31|1115.99|1110.59|1117.1|1111.7|1115.29|1109.89|38
1655271780000|2022-06-15 05:43:00|1116.02|1110.62|1116.46|1111.06|1117.06|1111.66|1115.7|1110.3|36
1655271790000|2022-06-15 05:43:10|1116.42|1111.02|1116.7|1111.3|1116.97|1111.57|1116.27|1110.87|37
1655271800000|2022-06-15 05:43:20|1116.57|1111.17|1114.98|1109.58|1116.75|1111.35|1114.83|1109.43|40
1655271810000|2022-06-15 05:43:30|1114.97|1109.57|1116.36|1110.96|1117.18|1111.78|1114.93|1109.53|37
1655271820000|2022-06-15 05:43:40|1116.37|1110.97|1116.51|1111.11|1117.25|1111.85|1116.28|1110.88|39
1655271830000|2022-06-15 05:43:50|1116.53|1111.13|1118.34|1112.94|1118.46|1113.06|1116.53|1111.13|36
1655271840000|2022-06-15 05:44:00|1118.22|1112.82|1117.4|1112|1118.43|1113.03|1117.18|1111.78|40
1655271850000|2022-06-15 05:44:10|1117.45|1112.05|1119.49|1114.09|1119.56|1114.16|1117.43|1112.03|38
1655271860000|2022-06-15 05:44:20|1119.55|1114.15|1120.38|1114.98|1120.57|1115.17|1119.51|1114.11|35
1655271870000|2022-06-15 05:44:30|1120.22|1114.82|1118.13|1112.73|1120.22|1114.82|1118.11|1112.71|39
1655271880000|2022-06-15 05:44:40|1118.12|1112.72|1117.74|1112.34|1118.12|1112.72|1117.36|1111.96|39
1655271890000|2022-06-15 05:44:50|1117.76|1112.36|1120|1114.6|1120.31|1114.91|1117.72|1112.32|38
1655271900000|2022-06-15 05:45:00|1120.04|1114.64|1120.44|1115.04|1120.44|1115.04|1118.87|1113.47|39
1655271910000|2022-06-15 05:45:10|1120.4|1115|1122.76|1117.36|1122.84|1117.44|1120.4|1115|39
1655271920000|2022-06-15 05:45:20|1123.46|1118.06|1123.51|1118.11|1124.26|1118.86|1123.32|1117.92|38
1655271930000|2022-06-15 05:45:30|1123.34|1117.94|1122.19|1116.79|1123.6|1118.2|1121.29|1115.89|38
1655271940000|2022-06-15 05:45:40|1122.15|1116.75|1119.24|1113.84|1122.15|1116.75|1118.8|1113.4|40
1655271950000|2022-06-15 05:45:50|1119.22|1113.82|1118.2|1112.8|1119.22|1113.82|1118.07|1112.67|40
1655271960000|2022-06-15 05:46:00|1118.02|1112.62|1119.48|1114.08|1119.5|1114.1|1116.85|1111.45|40
1655271970000|2022-06-15 05:46:10|1119.4|1114|1118.8|1113.4|1119.6|1114.2|1118.44|1113.04|37
1655271980000|2022-06-15 05:46:20|1118.73|1113.33|1119.86|1114.46|1119.89|1114.49|1118.51|1113.11|40
1655271990000|2022-06-15 05:46:30|1120.38|1114.98|1120.6|1115.2|1120.67|1115.27|1120.01|1114.61|34
1655272000000|2022-06-15 05:46:40|1120.61|1115.21|1121.52|1116.12|1122|1116.6|1120.61|1115.21|38
1655272010000|2022-06-15 05:46:50|1121.7|1116.3|1121.13|1115.73|1121.7|1116.3|1120.13|1114.73|37
1655272020000|2022-06-15 05:47:00|1121.25|1115.85|1121.99|1116.59|1122.45|1117.05|1120.95|1115.55|37
1655272030000|2022-06-15 05:47:10|1122|1116.6|1122.21|1116.81|1122.52|1117.12|1121.38|1115.98|36
1655272040000|2022-06-15 05:47:20|1122.17|1116.77|1123.31|1117.91|1123.51|1118.11|1122.16|1116.76|35
1655272050000|2022-06-15 05:47:30|1123.38|1117.98|1122.75|1117.35|1124.73|1119.33|1122.62|1117.22|38
1655272060000|2022-06-15 05:47:40|1122.76|1117.36|1122.93|1117.53|1123|1117.6|1122.13|1116.73|37
1655272070000|2022-06-15 05:47:50|1123.06|1117.66|1124.27|1118.87|1124.35|1118.95|1123.06|1117.66|33
1655272080000|2022-06-15 05:48:00|1125.03|1119.63|1124.93|1119.53|1126.7|1121.3|1124.58|1119.18|39
1655272090000|2022-06-15 05:48:10|1125.18|1119.78|1125.53|1120.13|1125.62|1120.22|1124.32|1118.92|38
1655272100000|2022-06-15 05:48:20|1125.57|1120.17|1127.18|1121.78|1127.18|1121.78|1124.85|1119.45|39
1655272110000|2022-06-15 05:48:30|1127.09|1121.69|1125.65|1120.25|1127.19|1121.79|1125.46|1120.06|39
1655272120000|2022-06-15 05:48:40|1125.77|1120.37|1126.07|1120.67|1126.31|1120.91|1125.44|1120.04|37
1655272130000|2022-06-15 05:48:50|1125.99|1120.59|1125.16|1119.76|1126.26|1120.86|1125.16|1119.76|37
1655272140000|2022-06-15 05:49:00|1125.17|1119.77|1125.89|1120.49|1126.15|1120.75|1125.13|1119.73|39
1655272150000|2022-06-15 05:49:10|1125.75|1120.35|1126.03|1120.63|1126.11|1120.71|1125.4|1120|37
1655272160000|2022-06-15 05:49:20|1125.98|1120.58|1125.68|1120.28|1126.34|1120.94|1125.31|1119.91|39
1655272170000|2022-06-15 05:49:30|1125.89|1120.49|1125.55|1120.15|1125.89|1120.49|1125.35|1119.95|34
1655272180000|2022-06-15 05:49:40|1125.21|1119.81|1124.84|1119.44|1125.63|1120.23|1124.71|1119.31|38
1655272190000|2022-06-15 05:49:50|1124.95|1119.55|1126.49|1121.09|1127.4|1122|1124.6|1119.2|39
1655272200000|2022-06-15 05:50:00|1126.23|1120.83|1126.18|1120.78|1126.31|1120.91|1125.74|1120.34|38
1655272210000|2022-06-15 05:50:10|1126.13|1120.73|1126.66|1121.26|1126.76|1121.36|1126.13|1120.73|38
1655272220000|2022-06-15 05:50:20|1126.74|1121.34|1128.5|1123.1|1128.56|1123.16|1126.68|1121.28|38
1655272230000|2022-06-15 05:50:30|1128.54|1123.14|1128.52|1123.12|1128.75|1123.35|1128.22|1122.82|39
1655272240000|2022-06-15 05:50:40|1128.46|1123.06|1128.47|1123.07|1128.63|1123.23|1128.25|1122.85|35
1655272250000|2022-06-15 05:50:50|1128.45|1123.05|1128.41|1123.01|1128.54|1123.14|1128.37|1122.97|33
1655272260000|2022-06-15 05:51:00|1128.46|1123.06|1127.23|1121.83|1129.23|1123.83|1127.23|1121.83|37
1655272270000|2022-06-15 05:51:10|1127.17|1121.77|1126.77|1121.37|1127.85|1122.45|1126.77|1121.37|37
1655272280000|2022-06-15 05:51:20|1126.85|1121.45|1125.48|1120.08|1127.04|1121.64|1125.45|1120.05|33
1655272290000|2022-06-15 05:51:30|1125.28|1119.88|1124.91|1119.51|1125.44|1120.04|1124.86|1119.46|37
1655272300000|2022-06-15 05:51:40|1124.89|1119.49|1123.83|1118.43|1124.97|1119.57|1123.82|1118.42|37
1655272310000|2022-06-15 05:51:50|1123.78|1118.38|1125.42|1120.02|1125.83|1120.43|1123.47|1118.07|40
1655272320000|2022-06-15 05:52:00|1125.63|1120.23|1124.32|1118.92|1125.63|1120.23|1123.59|1118.19|37
1655272330000|2022-06-15 05:52:10|1124.39|1118.99|1124.31|1118.91|1124.72|1119.32|1124.08|1118.68|37
1655272340000|2022-06-15 05:52:20|1124.29|1118.89|1125.13|1119.73|1125.13|1119.73|1124.14|1118.74|37
1655272350000|2022-06-15 05:52:30|1125.01|1119.61|1126.42|1121.02|1126.49|1121.09|1124.77|1119.37|39
1655272360000|2022-06-15 05:52:40|1126.47|1121.07|1127.18|1121.78|1128|1122.6|1126.47|1121.07|38
1655272370000|2022-06-15 05:52:50|1126.98|1121.58|1126.64|1121.24|1127.15|1121.75|1126.64|1121.24|37
1655272380000|2022-06-15 05:53:00|1126.84|1121.44|1129.37|1123.97|1129.37|1123.97|1126.84|1121.44|36
1655272390000|2022-06-15 05:53:10|1129.35|1123.95|1131.55|1126.15|1131.55|1126.15|1129.35|1123.95|39
1655272400000|2022-06-15 05:53:20|1131.52|1126.12|1134.65|1129.25|1134.65|1129.25|1131.1|1125.7|38
1655272410000|2022-06-15 05:53:30|1134.83|1129.43|1134.82|1129.42|1136.4|1131|1133.69|1128.29|40
1655272420000|2022-06-15 05:53:40|1134.81|1129.41|1134.64|1129.24|1135.3|1129.9|1133.46|1128.06|38
1655272430000|2022-06-15 05:53:50|1134.6|1129.2|1133.71|1128.31|1134.98|1129.58|1133.56|1128.16|40
1655272440000|2022-06-15 05:54:00|1133.66|1128.26|1135.2|1129.8|1135.2|1129.8|1133.66|1128.26|40
1655272450000|2022-06-15 05:54:10|1135|1129.6|1136.69|1131.29|1136.69|1131.29|1134.6|1129.2|38
1655272460000|2022-06-15 05:54:20|1136.65|1131.25|1132.79|1127.39|1136.65|1131.25|1132.49|1127.09|40
1655272470000|2022-06-15 05:54:30|1132.58|1127.18|1131.44|1126.04|1132.78|1127.38|1131.22|1125.82|39
1655272480000|2022-06-15 05:54:40|1131.5|1126.1|1131.4|1126|1131.55|1126.15|1131.03|1125.63|37
1655272490000|2022-06-15 05:54:50|1131.44|1126.04|1132.01|1126.61|1134.1|1128.7|1131.44|1126.04|38
1655272500000|2022-06-15 05:55:00|1132.08|1126.68|1130.88|1125.48|1132.35|1126.95|1130.29|1124.89|39
1655272510000|2022-06-15 05:55:10|1130.87|1125.47|1129.93|1124.53|1130.87|1125.47|1129.16|1123.76|38
1655272520000|2022-06-15 05:55:20|1129.56|1124.16|1130.1|1124.7|1130.25|1124.85|1128.98|1123.58|39
1655272530000|2022-06-15 05:55:30|1130.43|1125.03|1130.19|1124.79|1130.45|1125.05|1129.71|1124.31|39
1655272540000|2022-06-15 05:55:40|1130.2|1124.8|1131.35|1125.95|1131.5|1126.1|1129.46|1124.06|39
1655272550000|2022-06-15 05:55:50|1131.09|1125.69|1130.51|1125.11|1131.09|1125.69|1129.81|1124.41|40
1655272560000|2022-06-15 05:56:00|1130.46|1125.06|1130.87|1125.47|1131.09|1125.69|1130.25|1124.85|37
1655272570000|2022-06-15 05:56:10|1130.67|1125.27|1129.2|1123.8|1130.81|1125.41|1129.18|1123.78|34
1655272580000|2022-06-15 05:56:20|1129.17|1123.77|1127.86|1122.46|1129.17|1123.77|1127.82|1122.42|37
1655272590000|2022-06-15 05:56:30|1127.92|1122.52|1127.93|1122.53|1129.03|1123.63|1127.52|1122.12|37
1655272600000|2022-06-15 05:56:40|1127.95|1122.55|1128.59|1123.19|1128.67|1123.27|1127.66|1122.26|36
1655272610000|2022-06-15 05:56:50|1128.65|1123.25|1127.83|1122.43|1128.69|1123.29|1127.83|1122.43|33
1655272620000|2022-06-15 05:57:00|1127.82|1122.42|1128.21|1122.81|1128.85|1123.45|1127.75|1122.35|35
1655272630000|2022-06-15 05:57:10|1128.13|1122.73|1127.61|1122.21|1128.17|1122.77|1127.59|1122.19|38
1655272640000|2022-06-15 05:57:20|1127.83|1122.43|1129.4|1124|1129.77|1124.37|1127.41|1122.01|39
1655272650000|2022-06-15 05:57:30|1129.22|1123.82|1128.19|1122.79|1129.59|1124.19|1128.07|1122.67|38
1655272660000|2022-06-15 05:57:40|1128.02|1122.62|1127.72|1122.32|1128.02|1122.62|1127.5|1122.1|34
1655272670000|2022-06-15 05:57:50|1127.65|1122.25|1126.87|1121.47|1127.65|1122.25|1126.56|1121.16|34
1655272680000|2022-06-15 05:58:00|1126.89|1121.49|1125.91|1120.51|1126.89|1121.49|1125.86|1120.46|36
1655272690000|2022-06-15 05:58:10|1125.89|1120.49|1126.56|1121.16|1127.26|1121.86|1125.89|1120.49|39
1655272700000|2022-06-15 05:58:20|1126.47|1121.07|1125.8|1120.4|1126.83|1121.43|1125.8|1120.4|38
1655272710000|2022-06-15 05:58:30|1125.9|1120.5|1126.08|1120.68|1126.6|1121.2|1125.64|1120.24|35
1655272720000|2022-06-15 05:58:40|1126.2|1120.8|1126.97|1121.57|1127.88|1122.48|1125.41|1120.01|38
1655272730000|2022-06-15 05:58:50|1126.89|1121.49|1126.21|1120.81|1127.16|1121.76|1126.13|1120.73|35
1655272740000|2022-06-15 05:59:00|1126.19|1120.79|1125.49|1120.09|1126.68|1121.28|1125.38|1119.98|39
1655272750000|2022-06-15 05:59:10|1125.59|1120.19|1124.03|1118.63|1125.61|1120.21|1124.03|1118.63|39
1655272760000|2022-06-15 05:59:20|1124.07|1118.67|1123.9|1118.5|1124.44|1119.04|1123.71|1118.31|37
1655272770000|2022-06-15 05:59:30|1123.96|1118.56|1123.97|1118.57|1124.54|1119.14|1123.7|1118.3|40
1655272780000|2022-06-15 05:59:40|1124|1118.6|1123.9|1118.5|1124.22|1118.82|1123.23|1117.83|40
1655272790000|2022-06-15 05:59:50|1123.93|1118.53|1124.34|1118.94|1124.5|1119.1|1123.7|1118.3|31
1655272800000|2022-06-15 06:00:00|1124.5|1119.1|1124.02|1118.62|1125.4|1120|1123.87|1118.47|40
1655272810000|2022-06-15 06:00:10|1124.01|1118.61|1126.24|1120.84|1126.3|1120.9|1123.95|1118.55|35
1655272820000|2022-06-15 06:00:20|1126.23|1120.83|1125.69|1120.29|1127.24|1121.84|1125.59|1120.19|37
1655272830000|2022-06-15 06:00:30|1125.74|1120.34|1126.06|1120.66|1126.06|1120.66|1124.91|1119.51|36
1655272840000|2022-06-15 06:00:40|1126.21|1120.81|1128.91|1123.51|1128.93|1123.53|1126.21|1120.81|37
1655272850000|2022-06-15 06:00:50|1129.11|1123.71|1128.21|1122.81|1129.28|1123.88|1128.15|1122.75|38
1655272860000|2022-06-15 06:01:00|1128.22|1122.82|1128.95|1123.55|1128.95|1123.55|1127.42|1122.02|39
1655272870000|2022-06-15 06:01:10|1128.94|1123.54|1129.79|1124.39|1130.43|1125.03|1128.94|1123.54|37
1655272880000|2022-06-15 06:01:20|1129.71|1124.31|1129.13|1123.73|1129.71|1124.31|1128.59|1123.19|40
1655272890000|2022-06-15 06:01:30|1129.19|1123.79|1130.05|1124.65|1130.62|1125.22|1129.19|1123.79|39
1655272900000|2022-06-15 06:01:40|1130.14|1124.74|1129.76|1124.36|1130.29|1124.89|1129.38|1123.98|38
1655272910000|2022-06-15 06:01:50|1129.72|1124.32|1130.3|1124.9|1130.5|1125.1|1129.42|1124.02|37
1655272920000|2022-06-15 06:02:00|1130.22|1124.82|1129.73|1124.33|1130.22|1124.82|1129.5|1124.1|33
1655272930000|2022-06-15 06:02:10|1129.76|1124.36|1128.5|1123.1|1129.76|1124.36|1128.15|1122.75|37
1655272940000|2022-06-15 06:02:20|1128.26|1122.86|1128.14|1122.74|1128.26|1122.86|1127.65|1122.25|40
1655272950000|2022-06-15 06:02:30|1128.02|1122.62|1128.39|1122.99|1128.76|1123.36|1128.02|1122.62|40
1655272960000|2022-06-15 06:02:40|1128.43|1123.03|1126.37|1120.97|1128.56|1123.16|1126.24|1120.84|35
1655272970000|2022-06-15 06:02:50|1126.26|1120.86|1125.07|1119.67|1126.54|1121.14|1125.04|1119.64|38
1655272980000|2022-06-15 06:03:00|1124.95|1119.55|1125.16|1119.76|1126.07|1120.67|1124.33|1118.93|39
1655272990000|2022-06-15 06:03:10|1125.13|1119.73|1122.61|1117.21|1125.23|1119.83|1122.59|1117.19|40
1655273000000|2022-06-15 06:03:20|1122.58|1117.18|1122.61|1117.21|1123.1|1117.7|1122.34|1116.94|38
1655273010000|2022-06-15 06:03:30|1122.72|1117.32|1121.96|1116.56|1122.72|1117.32|1121.57|1116.17|38
1655273020000|2022-06-15 06:03:40|1121.93|1116.53|1121.48|1116.08|1121.94|1116.54|1121.16|1115.76|34
1655273030000|2022-06-15 06:03:50|1121.55|1116.15|1121.49|1116.09|1121.57|1116.17|1121.18|1115.78|37
1655273040000|2022-06-15 06:04:00|1122.18|1116.78|1123.22|1117.82|1123.3|1117.9|1122.18|1116.78|37
1655273050000|2022-06-15 06:04:10|1123.21|1117.81|1125.62|1120.22|1125.97|1120.57|1122.93|1117.53|38
1655273060000|2022-06-15 06:04:20|1125.79|1120.39|1127.45|1122.05|1127.98|1122.58|1125.44|1120.04|39
1655273070000|2022-06-15 06:04:30|1127.17|1121.77|1129.64|1124.24|1129.64|1124.24|1126.79|1121.39|37
1655273080000|2022-06-15 06:04:40|1129.62|1124.22|1128.89|1123.49|1129.94|1124.54|1128.31|1122.91|38
1655273090000|2022-06-15 06:04:50|1128.9|1123.5|1130.23|1124.83|1130.45|1125.05|1128.64|1123.24|38
1655273100000|2022-06-15 06:05:00|1130.33|1124.93|1130.48|1125.08|1131.22|1125.82|1129.94|1124.54|38
1655273110000|2022-06-15 06:05:10|1130.47|1125.07|1129.98|1124.58|1130.5|1125.1|1129.34|1123.94|38
1655273120000|2022-06-15 06:05:20|1129.65|1124.25|1129.48|1124.08|1129.71|1124.31|1128.83|1123.43|39
1655273130000|2022-06-15 06:05:30|1129.64|1124.24|1128.58|1123.18|1129.96|1124.56|1128.58|1123.18|39
1655273140000|2022-06-15 06:05:40|1128.51|1123.11|1128.62|1123.22|1128.62|1123.22|1128.15|1122.75|38
1655273150000|2022-06-15 06:05:50|1128.72|1123.32|1129.43|1124.03|1129.43|1124.03|1128.56|1123.16|37
1655273160000|2022-06-15 06:06:00|1129.52|1124.12|1129.99|1124.59|1130.37|1124.97|1129.37|1123.97|38
1655273170000|2022-06-15 06:06:10|1129.93|1124.53|1129.21|1123.81|1129.93|1124.53|1129.14|1123.74|37
1655273180000|2022-06-15 06:06:20|1129.31|1123.91|1130.78|1125.38|1130.78|1125.38|1129.19|1123.79|37
1655273190000|2022-06-15 06:06:30|1130.87|1125.47|1129.97|1124.57|1131.83|1126.43|1129.97|1124.57|34
1655273200000|2022-06-15 06:06:40|1129.99|1124.59|1128.05|1122.65|1129.99|1124.59|1127.86|1122.46|39
1655273210000|2022-06-15 06:06:50|1128.2|1122.8|1128.54|1123.14|1128.97|1123.57|1128.2|1122.8|40
1655273220000|2022-06-15 06:07:00|1128.36|1122.96|1131.41|1126.01|1131.41|1126.01|1128.36|1122.96|38
1655273230000|2022-06-15 06:07:10|1131.33|1125.93|1130.9|1125.5|1132.34|1126.94|1130.89|1125.49|40
1655273240000|2022-06-15 06:07:20|1131.03|1125.63|1133.41|1128.01|1134.38|1128.98|1131.03|1125.63|39
1655273250000|2022-06-15 06:07:30|1133.29|1127.89|1132.02|1126.62|1133.55|1128.15|1131.93|1126.53|37
1655273260000|2022-06-15 06:07:40|1132.09|1126.69|1131.87|1126.47|1132.8|1127.4|1131.78|1126.38|37
1655273270000|2022-06-15 06:07:50|1131.95|1126.55|1132.09|1126.69|1132.09|1126.69|1131.43|1126.03|40
1655273280000|2022-06-15 06:08:00|1132.12|1126.72|1131.55|1126.15|1132.19|1126.79|1131.38|1125.98|32
1655273290000|2022-06-15 06:08:10|1131.57|1126.17|1130.58|1125.18|1131.57|1126.17|1130.43|1125.03|31
1655273300000|2022-06-15 06:08:20|1130.6|1125.2|1130.78|1125.38|1131.4|1126|1130.33|1124.93|38
1655273310000|2022-06-15 06:08:30|1130.34|1124.94|1129.74|1124.34|1130.46|1125.06|1129.59|1124.19|33
1655273320000|2022-06-15 06:08:40|1129.68|1124.28|1129.3|1123.9|1130.05|1124.65|1129.3|1123.9|28
1655273330000|2022-06-15 06:08:50|1129.29|1123.89|1129.12|1123.72|1129.34|1123.94|1128.84|1123.44|27
1655273340000|2022-06-15 06:09:00|1129.19|1123.79|1127.67|1122.27|1129.58|1124.18|1127.66|1122.26|38
1655273350000|2022-06-15 06:09:10|1127.66|1122.26|1127.2|1121.8|1127.9|1122.5|1126.65|1121.25|39
1655273360000|2022-06-15 06:09:20|1127.43|1122.03|1127.78|1122.38|1128.3|1122.9|1127.43|1122.03|39
1655273370000|2022-06-15 06:09:30|1127.7|1122.3|1127.43|1122.03|1128.24|1122.84|1127.43|1122.03|39
1655273380000|2022-06-15 06:09:40|1127.23|1121.83|1125.99|1120.59|1127.23|1121.83|1125.74|1120.34|38
1655273390000|2022-06-15 06:09:50|1126|1120.6|1126.48|1121.08|1126.56|1121.16|1125.76|1120.36|40
1655273400000|2022-06-15 06:10:00|1126.49|1121.09|1125.9|1120.5|1127.06|1121.66|1125.9|1120.5|37
1655273410000|2022-06-15 06:10:10|1125.93|1120.53|1125.14|1119.74|1126.34|1120.94|1125.02|1119.62|36
1655273420000|2022-06-15 06:10:20|1125.21|1119.81|1125.15|1119.75|1125.69|1120.29|1125.02|1119.62|37
1655273430000|2022-06-15 06:10:30|1125.06|1119.66|1124.65|1119.25|1125.28|1119.88|1124.48|1119.08|36
1655273440000|2022-06-15 06:10:40|1124.62|1119.22|1125.79|1120.39|1126.3|1120.9|1123.7|1118.3|36
1655273450000|2022-06-15 06:10:50|1125.75|1120.35|1125.28|1119.88|1126.7|1121.3|1125.17|1119.77|39
1655273460000|2022-06-15 06:11:00|1125.11|1119.71|1122.44|1117.04|1125.21|1119.81|1122.44|1117.04|35
1655273470000|2022-06-15 06:11:10|1122.43|1117.03|1121.56|1116.16|1122.47|1117.07|1121.48|1116.08|38
1655273480000|2022-06-15 06:11:20|1121.84|1116.44|1123.61|1118.21|1123.61|1118.21|1121.84|1116.44|39
1655273490000|2022-06-15 06:11:30|1123.66|1118.26|1124.35|1118.95|1124.99|1119.59|1123.59|1118.19|38
1655273500000|2022-06-15 06:11:40|1124.39|1118.99|1122.89|1117.49|1124.43|1119.03|1122.79|1117.39|36
1655273510000|2022-06-15 06:11:50|1122.61|1117.21|1121.76|1116.36|1123.17|1117.77|1121.51|1116.11|38
1655273520000|2022-06-15 06:12:00|1121.62|1116.22|1121.77|1116.37|1121.96|1116.56|1121.38|1115.98|38
1655273530000|2022-06-15 06:12:10|1121.46|1116.06|1121.2|1115.8|1121.92|1116.52|1121.2|1115.8|36
1655273540000|2022-06-15 06:12:20|1121.15|1115.75|1121.67|1116.27|1122.06|1116.66|1121.13|1115.73|38
1655273550000|2022-06-15 06:12:30|1121.32|1115.92|1120.99|1115.59|1121.77|1116.37|1120.78|1115.38|35
1655273560000|2022-06-15 06:12:40|1121.09|1115.69|1120.76|1115.36|1121.51|1116.11|1120.64|1115.24|34
1655273570000|2022-06-15 06:12:50|1120.95|1115.55|1121.13|1115.73|1121.35|1115.95|1120.66|1115.26|36
1655273580000|2022-06-15 06:13:00|1121.14|1115.74|1120.68|1115.28|1121.48|1116.08|1120.53|1115.13|35
1655273590000|2022-06-15 06:13:10|1120.7|1115.3|1121.35|1115.95|1121.37|1115.97|1120.48|1115.08|33
1655273600000|2022-06-15 06:13:20|1121.19|1115.79|1120.6|1115.2|1121.21|1115.81|1120.59|1115.19|34
1655273610000|2022-06-15 06:13:30|1120.61|1115.21|1119.32|1113.92|1120.7|1115.3|1119.26|1113.86|34
1655273620000|2022-06-15 06:13:40|1119.35|1113.95|1121.22|1115.82|1121.48|1116.08|1119.14|1113.74|36
1655273630000|2022-06-15 06:13:50|1121.53|1116.13|1122.16|1116.76|1122.5|1117.1|1121.48|1116.08|37
1655273640000|2022-06-15 06:14:00|1122.19|1116.79|1121.4|1116|1122.65|1117.25|1121.4|1116|36
1655273650000|2022-06-15 06:14:10|1121.32|1115.92|1119.83|1114.43|1121.32|1115.92|1119.53|1114.13|38
1655273660000|2022-06-15 06:14:20|1119.77|1114.37|1119.12|1113.72|1120.32|1114.92|1119.05|1113.65|37
1655273670000|2022-06-15 06:14:30|1119|1113.6|1119.42|1114.02|1120.25|1114.85|1119|1113.6|38
1655273680000|2022-06-15 06:14:40|1119.36|1113.96|1118.59|1113.19|1119.46|1114.06|1118.59|1113.19|36
1655273690000|2022-06-15 06:14:50|1118.54|1113.14|1118.26|1112.86|1118.64|1113.24|1117.91|1112.51|39
1655273700000|2022-06-15 06:15:00|1118.11|1112.71|1118.32|1112.92|1118.55|1113.15|1117|1111.6|38
1655273710000|2022-06-15 06:15:10|1118.36|1112.96|1121.25|1115.85|1121.25|1115.85|1118.11|1112.71|39
1655273720000|2022-06-15 06:15:20|1121.16|1115.76|1120.73|1115.33|1121.81|1116.41|1120.65|1115.25|40
1655273730000|2022-06-15 06:15:30|1120.84|1115.44|1121|1115.6|1122.48|1117.08|1120.71|1115.31|39
1655273740000|2022-06-15 06:15:40|1120.99|1115.59|1118.56|1113.16|1120.99|1115.59|1118.51|1113.11|37
1655273750000|2022-06-15 06:15:50|1118.58|1113.18|1117.02|1111.62|1119.04|1113.64|1116.79|1111.39|37
1655273760000|2022-06-15 06:16:00|1117.15|1111.75|1116.67|1111.27|1117.51|1112.11|1116.65|1111.25|36
1655273770000|2022-06-15 06:16:10|1116.66|1111.26|1116.34|1110.94|1116.68|1111.28|1115.19|1109.79|37
1655273780000|2022-06-15 06:16:20|1116.38|1110.98|1117.45|1112.05|1118.04|1112.64|1116.38|1110.98|38
1655273790000|2022-06-15 06:16:30|1117.56|1112.16|1116.4|1111|1117.56|1112.16|1115.88|1110.48|37
1655273800000|2022-06-15 06:16:40|1116.87|1111.47|1116.41|1111.01|1118.51|1113.11|1116.3|1110.9|40
1655273810000|2022-06-15 06:16:50|1116.42|1111.02|1116.41|1111.01|1116.67|1111.27|1116.03|1110.63|38
1655273820000|2022-06-15 06:17:00|1116.47|1111.07|1117.31|1111.91|1117.31|1111.91|1116.27|1110.87|36
1655273830000|2022-06-15 06:17:10|1117.33|1111.93|1117.72|1112.32|1117.72|1112.32|1116.86|1111.46|36
1655273840000|2022-06-15 06:17:20|1117.85|1112.45|1119|1113.6|1119.14|1113.74|1117.85|1112.45|34
1655273850000|2022-06-15 06:17:30|1118.92|1113.52|1120.34|1114.94|1120.34|1114.94|1118.78|1113.38|37
1655273860000|2022-06-15 06:17:40|1120.22|1114.82|1119.28|1113.88|1120.22|1114.82|1118.79|1113.39|37
1655273870000|2022-06-15 06:17:50|1119.23|1113.83|1121.32|1115.92|1121.43|1116.03|1119.09|1113.69|37
1655273880000|2022-06-15 06:18:00|1121.4|1116|1119.37|1113.97|1121.4|1116|1119.37|1113.97|38
1655273890000|2022-06-15 06:18:10|1119.45|1114.05|1118.73|1113.33|1120.56|1115.16|1118.72|1113.32|37
1655273900000|2022-06-15 06:18:20|1118.67|1113.27|1118.27|1112.87|1119.42|1114.02|1117.64|1112.24|39
1655273910000|2022-06-15 06:18:30|1118.3|1112.9|1120.13|1114.73|1120.19|1114.79|1118.3|1112.9|35
1655273920000|2022-06-15 06:18:40|1120.12|1114.72|1119.71|1114.31|1120.21|1114.81|1119.05|1113.65|38
1655273930000|2022-06-15 06:18:50|1119.91|1114.51|1120.08|1114.68|1120.44|1115.04|1119.65|1114.25|36
1655273940000|2022-06-15 06:19:00|1120.09|1114.69|1120.65|1115.25|1121.43|1116.03|1120.08|1114.68|36
1655273950000|2022-06-15 06:19:10|1120.59|1115.19|1120.79|1115.39|1121.03|1115.63|1120.55|1115.15|37
1655273960000|2022-06-15 06:19:20|1120.71|1115.31|1118.53|1113.13|1120.74|1115.34|1118.53|1113.13|38
1655273970000|2022-06-15 06:19:30|1118.21|1112.81|1118.21|1112.81|1119.13|1113.73|1118|1112.6|40
1655273980000|2022-06-15 06:19:40|1118.23|1112.83|1117.74|1112.34|1118.38|1112.98|1117.48|1112.08|37
1655273990000|2022-06-15 06:19:50|1117.77|1112.37|1115.53|1110.13|1117.92|1112.52|1115.38|1109.98|38
1655274000000|2022-06-15 06:20:00|1115.38|1109.98|1114.91|1109.51|1116.33|1110.93|1114.9|1109.5|36
1655274010000|2022-06-15 06:20:10|1114.89|1109.49|1113.94|1108.54|1114.91|1109.51|1113.22|1107.82|39
1655274020000|2022-06-15 06:20:20|1113.96|1108.56|1112.43|1107.03|1113.96|1108.56|1111.13|1105.73|39
1655274030000|2022-06-15 06:20:30|1112.8|1107.4|1111.52|1106.12|1112.8|1107.4|1110.96|1105.56|38
1655274040000|2022-06-15 06:20:40|1111.55|1106.15|1110.95|1105.55|1112.76|1107.36|1110.95|1105.55|38
1655274050000|2022-06-15 06:20:50|1110.85|1105.45|1112.4|1107|1112.43|1107.03|1110.74|1105.34|40
1655274060000|2022-06-15 06:21:00|1112.22|1106.82|1113.46|1108.06|1114.42|1109.02|1112.14|1106.74|38
1655274070000|2022-06-15 06:21:10|1113.37|1107.97|1111.93|1106.53|1113.5|1108.1|1111.07|1105.67|40
1655274080000|2022-06-15 06:21:20|1111.92|1106.52|1110.13|1104.73|1112.28|1106.88|1110.12|1104.72|38
1655274090000|2022-06-15 06:21:30|1109.93|1104.53|1110.05|1104.65|1110.63|1105.23|1108.97|1103.57|39
1655274100000|2022-06-15 06:21:40|1109.8|1104.4|1108.17|1102.77|1109.95|1104.55|1107.63|1102.23|40
1655274110000|2022-06-15 06:21:50|1108.18|1102.78|1110.38|1104.98|1110.38|1104.98|1108.18|1102.78|39
1655274120000|2022-06-15 06:22:00|1110.41|1105.01|1111.49|1106.09|1112.36|1106.96|1110.4|1105|38
1655274130000|2022-06-15 06:22:10|1111.65|1106.25|1111.9|1106.5|1112.87|1107.47|1111.41|1106.01|39
1655274140000|2022-06-15 06:22:20|1111.82|1106.42|1110.83|1105.43|1111.82|1106.42|1110.7|1105.3|37
1655274150000|2022-06-15 06:22:30|1110.63|1105.23|1110.4|1105|1111.05|1105.65|1109.28|1103.88|39
1655274160000|2022-06-15 06:22:40|1110.61|1105.21|1111.04|1105.64|1111.04|1105.64|1108.98|1103.58|37
1655274170000|2022-06-15 06:22:50|1111.13|1105.73|1110.57|1105.17|1112.23|1106.83|1110.3|1104.9|40
1655274180000|2022-06-15 06:23:00|1110.63|1105.23|1111.43|1106.03|1111.46|1106.06|1110.46|1105.06|39
1655274190000|2022-06-15 06:23:10|1111.3|1105.9|1110.01|1104.61|1111.99|1106.59|1110.01|1104.61|38
1655274200000|2022-06-15 06:23:20|1110.02|1104.62|1109.78|1104.38|1110.89|1105.49|1109.17|1103.77|36
1655274210000|2022-06-15 06:23:30|1109.71|1104.31|1109.21|1103.81|1110.29|1104.89|1109.15|1103.75|37
1655274220000|2022-06-15 06:23:40|1109.08|1103.68|1109.7|1104.3|1111.24|1105.84|1109.08|1103.68|39
1655274230000|2022-06-15 06:23:50|1109.63|1104.23|1108.94|1103.54|1109.63|1104.23|1108.76|1103.36|38
1655274240000|2022-06-15 06:24:00|1108.96|1103.56|1108.06|1102.66|1108.96|1103.56|1108.05|1102.65|38
1655274250000|2022-06-15 06:24:10|1108.16|1102.76|1108.79|1103.39|1108.79|1103.39|1107.96|1102.56|38
1655274260000|2022-06-15 06:24:20|1108.72|1103.32|1109.33|1103.93|1110.08|1104.68|1108.72|1103.32|40
1655274270000|2022-06-15 06:24:30|1109.37|1103.97|1107.95|1102.55|1109.61|1104.21|1107.92|1102.52|36
1655274280000|2022-06-15 06:24:40|1107.93|1102.53|1109.16|1103.76|1109.16|1103.76|1106.97|1101.57|39
1655274290000|2022-06-15 06:24:50|1109.12|1103.72|1109.33|1103.93|1109.97|1104.57|1109.06|1103.66|36
1655274300000|2022-06-15 06:25:00|1109.38|1103.98|1109.6|1104.2|1110.06|1104.66|1109.37|1103.97|37
1655274310000|2022-06-15 06:25:10|1109.61|1104.21|1111.19|1105.79|1111.19|1105.79|1109.61|1104.21|37
1655274320000|2022-06-15 06:25:20|1111.01|1105.61|1112.03|1106.63|1112.03|1106.63|1109.87|1104.47|39
1655274330000|2022-06-15 06:25:30|1111.92|1106.52|1111.59|1106.19|1112.69|1107.29|1111.52|1106.12|39
1655274340000|2022-06-15 06:25:40|1111.56|1106.16|1112.14|1106.74|1112.14|1106.74|1111.38|1105.98|38
1655274350000|2022-06-15 06:25:50|1111.94|1106.54|1111.44|1106.04|1111.94|1106.54|1111.32|1105.92|38
1655274360000|2022-06-15 06:26:00|1111.63|1106.23|1109.8|1104.4|1111.63|1106.23|1109.8|1104.4|37
1655274370000|2022-06-15 06:26:10|1110.22|1104.82|1112.55|1107.15|1112.58|1107.18|1110.22|1104.82|38
1655274380000|2022-06-15 06:26:20|1112.6|1107.2|1114.5|1109.1|1114.63|1109.23|1112.47|1107.07|38
1655274390000|2022-06-15 06:26:30|1114.58|1109.18|1113.53|1108.13|1114.58|1109.18|1113.53|1108.13|38
1655274400000|2022-06-15 06:26:40|1113.29|1107.89|1112.99|1107.59|1114.29|1108.89|1112.95|1107.55|38
1655274410000|2022-06-15 06:26:50|1112.95|1107.55|1114.05|1108.65|1114.13|1108.73|1112.76|1107.36|39
1655274420000|2022-06-15 06:27:00|1114.02|1108.62|1114.37|1108.97|1115.34|1109.94|1113.91|1108.51|39
1655274430000|2022-06-15 06:27:10|1114.27|1108.87|1113.66|1108.26|1114.27|1108.87|1113.41|1108.01|39
1655274440000|2022-06-15 06:27:20|1113.52|1108.12|1112.84|1107.44|1113.55|1108.15|1112.57|1107.17|37
1655274450000|2022-06-15 06:27:30|1112.79|1107.39|1113.41|1108.01|1113.68|1108.28|1112.68|1107.28|38
1655274460000|2022-06-15 06:27:40|1113.45|1108.05|1113.52|1108.12|1113.52|1108.12|1113.19|1107.79|28
1655274470000|2022-06-15 06:27:50|1113.43|1108.03|1113.59|1108.19|1113.66|1108.26|1113.04|1107.64|31
1655274480000|2022-06-15 06:28:00|1113.43|1108.03|1111.98|1106.58|1113.57|1108.17|1111.96|1106.56|38
1655274490000|2022-06-15 06:28:10|1111.97|1106.57|1111.14|1105.74|1112.09|1106.69|1110.9|1105.5|36
1655274500000|2022-06-15 06:28:20|1111.18|1105.78|1110.57|1105.17|1111.18|1105.78|1110.2|1104.8|39
1655274510000|2022-06-15 06:28:30|1110.45|1105.05|1111.8|1106.4|1112.18|1106.78|1110.45|1105.05|37
1655274520000|2022-06-15 06:28:40|1111.88|1106.48|1112.49|1107.09|1113.41|1108.01|1111.64|1106.24|35
1655274530000|2022-06-15 06:28:50|1112.68|1107.28|1113.1|1107.7|1113.36|1107.96|1112.66|1107.26|37
1655274540000|2022-06-15 06:29:00|1113.11|1107.71|1113.51|1108.11|1113.51|1108.11|1112.71|1107.31|36
1655274550000|2022-06-15 06:29:10|1113.44|1108.04|1114.24|1108.84|1114.68|1109.28|1113.44|1108.04|40
1655274560000|2022-06-15 06:29:20|1113.94|1108.54|1115.52|1110.12|1116.57|1111.17|1113.94|1108.54|39
1655274570000|2022-06-15 06:29:30|1115.6|1110.2|1115.68|1110.28|1115.71|1110.31|1114.84|1109.44|39
1655274580000|2022-06-15 06:29:40|1115.78|1110.38|1114.83|1109.43|1116.32|1110.92|1114.83|1109.43|39
1655274590000|2022-06-15 06:29:50|1114.63|1109.23|1115.9|1110.5|1115.99|1110.59|1114.5|1109.1|36
1655274600000|2022-06-15 06:30:00|1115.81|1110.41|1114.9|1109.5|1115.9|1110.5|1114.75|1109.35|36
1655274610000|2022-06-15 06:30:10|1114.99|1109.59|1114.2|1108.8|1115.52|1110.12|1114.19|1108.79|35
1655274620000|2022-06-15 06:30:20|1114.04|1108.64|1113.95|1108.55|1114.04|1108.64|1113.26|1107.86|38
1655274630000|2022-06-15 06:30:30|1113.78|1108.38|1112.74|1107.34|1113.78|1108.38|1112.74|1107.34|38
1655274640000|2022-06-15 06:30:40|1112.75|1107.35|1110.61|1105.21|1112.75|1107.35|1110.55|1105.15|38
1655274650000|2022-06-15 06:30:50|1110.62|1105.22|1109.89|1104.49|1111.09|1105.69|1109.89|1104.49|36
1655274660000|2022-06-15 06:31:00|1109.9|1104.5|1111.4|1106|1113.49|1108.09|1109.29|1103.89|39
1655274670000|2022-06-15 06:31:10|1111.35|1105.95|1112.06|1106.66|1112.42|1107.02|1111.23|1105.83|40
1655274680000|2022-06-15 06:31:20|1112.35|1106.95|1111.8|1106.4|1112.38|1106.98|1111.65|1106.25|38
1655274690000|2022-06-15 06:31:30|1111.86|1106.46|1111.68|1106.28|1112.11|1106.71|1111.49|1106.09|38
1655274700000|2022-06-15 06:31:40|1111.54|1106.14|1111.81|1106.41|1111.83|1106.43|1111.39|1105.99|35
1655274710000|2022-06-15 06:31:50|1111.6|1106.2|1113.03|1107.63|1113.03|1107.63|1111.6|1106.2|37
1655274720000|2022-06-15 06:32:00|1113.08|1107.68|1113.98|1108.58|1114.28|1108.88|1112.96|1107.56|36
1655274730000|2022-06-15 06:32:10|1114.09|1108.69|1116.95|1111.55|1117.01|1111.61|1114.09|1108.69|39
1655274740000|2022-06-15 06:32:20|1116.84|1111.44|1117|1111.6|1118.05|1112.65|1116.55|1111.15|38
1655274750000|2022-06-15 06:32:30|1117.1|1111.7|1118.9|1113.5|1119.54|1114.14|1117.1|1111.7|40
1655274760000|2022-06-15 06:32:40|1118.66|1113.26|1119.39|1113.99|1119.91|1114.51|1118.12|1112.72|40
1655274770000|2022-06-15 06:32:50|1119.48|1114.08|1119.69|1114.29|1120.54|1115.14|1119|1113.6|38
1655274780000|2022-06-15 06:33:00|1119.64|1114.24|1119.77|1114.37|1120.48|1115.08|1119.1|1113.7|39
1655274790000|2022-06-15 06:33:10|1119.72|1114.32|1117.96|1112.56|1119.83|1114.43|1117.61|1112.21|37
1655274800000|2022-06-15 06:33:20|1117.92|1112.52|1118.81|1113.41|1118.81|1113.41|1117.51|1112.11|37
1655274810000|2022-06-15 06:33:30|1119.2|1113.8|1120.69|1115.29|1120.82|1115.42|1119.2|1113.8|38
1655274820000|2022-06-15 06:33:40|1120.7|1115.3|1120.88|1115.48|1120.9|1115.5|1119.89|1114.49|37
1655274830000|2022-06-15 06:33:50|1120.91|1115.51|1124.39|1118.99|1125.47|1120.07|1120.53|1115.13|38
1655274840000|2022-06-15 06:34:00|1124.15|1118.75|1123.96|1118.56|1124.51|1119.11|1123.4|1118|37
1655274850000|2022-06-15 06:34:10|1123.92|1118.52|1124.11|1118.71|1124.98|1119.58|1123.56|1118.16|39
1655274860000|2022-06-15 06:34:20|1124.17|1118.77|1124.54|1119.14|1124.96|1119.56|1124.15|1118.75|39
1655274870000|2022-06-15 06:34:30|1124.6|1119.2|1124.4|1119|1125.05|1119.65|1123.79|1118.39|35
1655274880000|2022-06-15 06:34:40|1124.63|1119.23|1122.48|1117.08|1124.63|1119.23|1122.31|1116.91|39
1655274890000|2022-06-15 06:34:50|1122.12|1116.72|1122.89|1117.49|1122.89|1117.49|1122.11|1116.71|40
1655274900000|2022-06-15 06:35:00|1122.94|1117.54|1123.02|1117.62|1123.16|1117.76|1122.58|1117.18|37
1655274910000|2022-06-15 06:35:10|1122.99|1117.59|1123.88|1118.48|1124|1118.6|1122.8|1117.4|37
1655274920000|2022-06-15 06:35:20|1123.93|1118.53|1124.47|1119.07|1124.54|1119.14|1123.58|1118.18|38
1655274930000|2022-06-15 06:35:30|1124.51|1119.11|1125.19|1119.79|1125.19|1119.79|1123.96|1118.56|36
1655274940000|2022-06-15 06:35:40|1125.29|1119.89|1125.39|1119.99|1125.48|1120.08|1125.07|1119.67|39
1655274950000|2022-06-15 06:35:50|1125.4|1120|1123.73|1118.33|1125.4|1120|1123.73|1118.33|36
1655274960000|2022-06-15 06:36:00|1123.75|1118.35|1124.93|1119.53|1125.19|1119.79|1123.75|1118.35|39
1655274970000|2022-06-15 06:36:10|1124.98|1119.58|1124.7|1119.3|1125.15|1119.75|1124.33|1118.93|36
1655274980000|2022-06-15 06:36:20|1124.61|1119.21|1126.14|1120.74|1126.39|1120.99|1124.61|1119.21|39
1655274990000|2022-06-15 06:36:30|1126.22|1120.82|1126.67|1121.27|1127.75|1122.35|1126.02|1120.62|35
1655275000000|2022-06-15 06:36:40|1126.71|1121.31|1128.25|1122.85|1128.25|1122.85|1126.47|1121.07|39
1655275010000|2022-06-15 06:36:50|1128.21|1122.81|1128.67|1123.27|1128.9|1123.5|1128.21|1122.81|36
1655275020000|2022-06-15 06:37:00|1128.63|1123.23|1126.24|1120.84|1128.69|1123.29|1125.48|1120.08|39
1655275030000|2022-06-15 06:37:10|1126.23|1120.83|1127|1121.6|1127.09|1121.69|1126.23|1120.83|38
1655275040000|2022-06-15 06:37:20|1127.11|1121.71|1127.24|1121.84|1127.81|1122.41|1127|1121.6|35
1655275050000|2022-06-15 06:37:30|1127.27|1121.87|1126.84|1121.44|1127.6|1122.2|1126.78|1121.38|37
1655275060000|2022-06-15 06:37:40|1126.7|1121.3|1127.8|1122.4|1127.96|1122.56|1126.2|1120.8|39
1655275070000|2022-06-15 06:37:50|1127.84|1122.44|1128|1122.6|1128.01|1122.61|1127.54|1122.14|40
1655275080000|2022-06-15 06:38:00|1127.97|1122.57|1128.54|1123.14|1128.7|1123.3|1127.89|1122.49|37
1655275090000|2022-06-15 06:38:10|1128.53|1123.13|1128.38|1122.98|1128.59|1123.19|1127.8|1122.4|36
1655275100000|2022-06-15 06:38:20|1128.37|1122.97|1127.8|1122.4|1128.41|1123.01|1127.72|1122.32|37
1655275110000|2022-06-15 06:38:30|1127.93|1122.53|1127.68|1122.28|1129.12|1123.72|1127.66|1122.26|39
1655275120000|2022-06-15 06:38:40|1127.64|1122.24|1127.36|1121.96|1127.88|1122.48|1127.23|1121.83|39
1655275130000|2022-06-15 06:38:50|1127.3|1121.9|1125.62|1120.22|1127.38|1121.98|1125.23|1119.83|37
1655275140000|2022-06-15 06:39:00|1125.58|1120.18|1127.13|1121.73|1127.47|1122.07|1125.55|1120.15|37
1655275150000|2022-06-15 06:39:10|1127.2|1121.8|1127.14|1121.74|1128.35|1122.95|1127.05|1121.65|38
1655275160000|2022-06-15 06:39:20|1127.15|1121.75|1128.32|1122.92|1128.61|1123.21|1126.97|1121.57|39
1655275170000|2022-06-15 06:39:30|1128.23|1122.83|1128.43|1123.03|1128.66|1123.26|1128.15|1122.75|34
1655275180000|2022-06-15 06:39:40|1128.46|1123.06|1129|1123.6|1129.2|1123.8|1128.33|1122.93|34
1655275190000|2022-06-15 06:39:50|1129.03|1123.63|1128.61|1123.21|1129.03|1123.63|1128.52|1123.12|33
1655275200000|2022-06-15 06:40:00|1128.67|1123.27|1126.52|1121.12|1128.74|1123.34|1126.38|1120.98|38
1655275210000|2022-06-15 06:40:10|1126.35|1120.95|1127.66|1122.26|1128.33|1122.93|1125.7|1120.3|38
1655275220000|2022-06-15 06:40:20|1127.78|1122.38|1127.5|1122.1|1127.82|1122.42|1126.67|1121.27|34
1655275230000|2022-06-15 06:40:30|1127.58|1122.18|1127.2|1121.8|1127.58|1122.18|1126.91|1121.51|37
1655275240000|2022-06-15 06:40:40|1127.26|1121.86|1127.45|1122.05|1127.79|1122.39|1127.26|1121.86|37
1655275250000|2022-06-15 06:40:50|1127.41|1122.01|1127.11|1121.71|1127.41|1122.01|1126|1120.6|38
1655275260000|2022-06-15 06:41:00|1127.06|1121.66|1125.55|1120.15|1127.25|1121.85|1125.07|1119.67|38
1655275270000|2022-06-15 06:41:10|1125.65|1120.25|1125.57|1120.17|1125.94|1120.54|1123.21|1117.81|40
1655275280000|2022-06-15 06:41:20|1125.51|1120.11|1125.87|1120.47|1126.18|1120.78|1125.36|1119.96|39
1655275290000|2022-06-15 06:41:30|1125.77|1120.37|1124.63|1119.23|1125.9|1120.5|1124.18|1118.78|39
1655275300000|2022-06-15 06:41:40|1124.51|1119.11|1125.16|1119.76|1125.31|1119.91|1123.83|1118.43|40
1655275310000|2022-06-15 06:41:50|1125.12|1119.72|1123.14|1117.74|1125.24|1119.84|1123|1117.6|36
1655275320000|2022-06-15 06:42:00|1122.93|1117.53|1123.67|1118.27|1123.67|1118.27|1122.9|1117.5|35
1655275330000|2022-06-15 06:42:10|1123.64|1118.24|1125.13|1119.73|1125.29|1119.89|1123.64|1118.24|36
1655275340000|2022-06-15 06:42:20|1125.19|1119.79|1125.47|1120.07|1125.47|1120.07|1124.57|1119.17|35
1655275350000|2022-06-15 06:42:30|1125.3|1119.9|1125.32|1119.92|1125.69|1120.29|1125.29|1119.89|35
1655275360000|2022-06-15 06:42:40|1125.3|1119.9|1125.48|1120.08|1125.63|1120.23|1125.13|1119.73|36
1655275370000|2022-06-15 06:42:50|1125.49|1120.09|1124.83|1119.43|1125.94|1120.54|1124.59|1119.19|37
1655275380000|2022-06-15 06:43:00|1124.84|1119.44|1125.3|1119.9|1125.6|1120.2|1124.5|1119.1|31
1655275390000|2022-06-15 06:43:10|1125.6|1120.2|1126.96|1121.56|1127.31|1121.91|1125.6|1120.2|39
1655275400000|2022-06-15 06:43:20|1126.98|1121.58|1128.63|1123.23|1128.63|1123.23|1126.95|1121.55|40
1655275410000|2022-06-15 06:43:30|1128.77|1123.37|1127.86|1122.46|1129.25|1123.85|1127.85|1122.45|36
1655275420000|2022-06-15 06:43:40|1127.85|1122.45|1131.09|1125.69|1132.9|1127.5|1127.85|1122.45|35
1655275430000|2022-06-15 06:43:50|1130.79|1125.39|1131.36|1125.96|1132.12|1126.72|1130.78|1125.38|40
1655275440000|2022-06-15 06:44:00|1131.28|1125.88|1130.52|1125.12|1131.5|1126.1|1130.38|1124.98|38
1655275450000|2022-06-15 06:44:10|1130.49|1125.09|1131.92|1126.52|1133.88|1128.48|1130.41|1125.01|40
1655275460000|2022-06-15 06:44:20|1131.82|1126.42|1130.73|1125.33|1132.64|1127.24|1130.46|1125.06|35
1655275470000|2022-06-15 06:44:30|1130.88|1125.48|1129.96|1124.56|1130.88|1125.48|1129.63|1124.23|38
1655275480000|2022-06-15 06:44:40|1130.02|1124.62|1130.34|1124.94|1130.34|1124.94|1129.65|1124.25|32
1655275490000|2022-06-15 06:44:50|1130.44|1125.04|1129.93|1124.53|1130.6|1125.2|1129.78|1124.38|38
1655275500000|2022-06-15 06:45:00|1130.12|1124.72|1129.58|1124.18|1131.28|1125.88|1129.44|1124.04|38
1655275510000|2022-06-15 06:45:10|1129.62|1124.22|1129.59|1124.19|1130.13|1124.73|1128.99|1123.59|34
1655275520000|2022-06-15 06:45:20|1129.44|1124.04|1128.97|1123.57|1129.48|1124.08|1128.75|1123.35|32
1655275530000|2022-06-15 06:45:30|1128.87|1123.47|1128.43|1123.03|1129.37|1123.97|1128.43|1123.03|30
1655275540000|2022-06-15 06:45:40|1128.4|1123|1129.2|1123.8|1129.99|1124.59|1128.33|1122.93|36
1655275550000|2022-06-15 06:45:50|1129.15|1123.75|1128.6|1123.2|1129.76|1124.36|1128.47|1123.07|34
1655275560000|2022-06-15 06:46:00|1128.59|1123.19|1128.25|1122.85|1129.18|1123.78|1128.23|1122.83|36
1655275570000|2022-06-15 06:46:10|1128.28|1122.88|1127.7|1122.3|1128.61|1123.21|1127.69|1122.29|26
1655275580000|2022-06-15 06:46:20|1127.69|1122.29|1126.38|1120.98|1127.81|1122.41|1126.28|1120.88|32
1655275590000|2022-06-15 06:46:30|1126.3|1120.9|1128.19|1122.79|1128.19|1122.79|1126.17|1120.77|37
1655275600000|2022-06-15 06:46:40|1128.35|1122.95|1128.34|1122.94|1128.78|1123.38|1128.27|1122.87|35
1655275610000|2022-06-15 06:46:50|1128.33|1122.93|1128.48|1123.08|1128.69|1123.29|1127.89|1122.49|33
1655275620000|2022-06-15 06:47:00|1128.61|1123.21|1128.87|1123.47|1129.03|1123.63|1128.43|1123.03|34
1655275630000|2022-06-15 06:47:10|1128.63|1123.23|1128.21|1122.81|1128.63|1123.23|1128.06|1122.66|37
1655275640000|2022-06-15 06:47:20|1128.2|1122.8|1128.96|1123.56|1128.98|1123.58|1128.15|1122.75|35
1655275650000|2022-06-15 06:47:30|1128.99|1123.59|1128.5|1123.1|1129.13|1123.73|1128.48|1123.08|32
1655275660000|2022-06-15 06:47:40|1128.51|1123.11|1127.43|1122.03|1129.18|1123.78|1127.43|1122.03|38
1655275670000|2022-06-15 06:47:50|1127.37|1121.97|1127.92|1122.52|1129.05|1123.65|1127.37|1121.97|35
1655275680000|2022-06-15 06:48:00|1127.95|1122.55|1127.86|1122.46|1128.05|1122.65|1127.47|1122.07|34
1655275690000|2022-06-15 06:48:10|1127.9|1122.5|1127.76|1122.36|1128.24|1122.84|1127.62|1122.22|35
1655275700000|2022-06-15 06:48:20|1127.69|1122.29|1127.47|1122.07|1127.81|1122.41|1127.22|1121.82|36
1655275710000|2022-06-15 06:48:30|1127.45|1122.05|1127.18|1121.78|1127.45|1122.05|1126.33|1120.93|33
1655275720000|2022-06-15 06:48:40|1127.16|1121.76|1126.43|1121.03|1127.16|1121.76|1126.33|1120.93|35
1655275730000|2022-06-15 06:48:50|1126.41|1121.01|1125.72|1120.32|1126.42|1121.02|1125.32|1119.92|35
1655275740000|2022-06-15 06:49:00|1125.66|1120.26|1125.43|1120.03|1125.77|1120.37|1124.44|1119.04|35
1655275750000|2022-06-15 06:49:10|1125.48|1120.08|1127.09|1121.69|1127.16|1121.76|1125.36|1119.96|36
1655275760000|2022-06-15 06:49:20|1127.08|1121.68|1126.73|1121.33|1127.14|1121.74|1126.24|1120.84|39
1655275770000|2022-06-15 06:49:30|1126.77|1121.37|1126.42|1121.02|1126.77|1121.37|1126.29|1120.89|34
1655275780000|2022-06-15 06:49:40|1126.39|1120.99|1125.98|1120.58|1126.62|1121.22|1125.98|1120.58|33
1655275790000|2022-06-15 06:49:50|1126.06|1120.66|1126.31|1120.91|1126.4|1121|1126.01|1120.61|35
1655275800000|2022-06-15 06:50:00|1126.25|1120.85|1127.2|1121.8|1127.25|1121.85|1125.98|1120.58|33
1655275810000|2022-06-15 06:50:10|1127.19|1121.79|1128.3|1122.9|1128.51|1123.11|1127.13|1121.73|38
1655275820000|2022-06-15 06:50:20|1128.32|1122.92|1128.31|1122.91|1129.18|1123.78|1128.31|1122.91|38
1655275830000|2022-06-15 06:50:30|1128.08|1122.68|1128.6|1123.2|1128.7|1123.3|1127.75|1122.35|37
1655275840000|2022-06-15 06:50:40|1128.65|1123.25|1128.53|1123.13|1128.82|1123.42|1127.93|1122.53|35
1655275850000|2022-06-15 06:50:50|1128.57|1123.17|1128.13|1122.73|1128.59|1123.19|1127.87|1122.47|37
1655275860000|2022-06-15 06:51:00|1128.18|1122.78|1127.98|1122.58|1128.21|1122.81|1127.8|1122.4|35
1655275870000|2022-06-15 06:51:10|1127.9|1122.5|1126.7|1121.3|1127.95|1122.55|1125.99|1120.59|35
1655275880000|2022-06-15 06:51:20|1126.79|1121.39|1126.94|1121.54|1127.33|1121.93|1126.79|1121.39|34
1655275890000|2022-06-15 06:51:30|1126.84|1121.44|1126.41|1121.01|1126.84|1121.44|1126.29|1120.89|33
1655275900000|2022-06-15 06:51:40|1126.44|1121.04|1127.88|1122.48|1127.88|1122.48|1126.43|1121.03|37
1655275910000|2022-06-15 06:51:50|1127.93|1122.53|1128.53|1123.13|1128.63|1123.23|1127.93|1122.53|31
1655275920000|2022-06-15 06:52:00|1128.51|1123.11|1128.53|1123.13|1128.89|1123.49|1127.73|1122.33|37
1655275930000|2022-06-15 06:52:10|1128.62|1123.22|1129.24|1123.84|1129.34|1123.94|1128.62|1123.22|35
1655275940000|2022-06-15 06:52:20|1129.26|1123.86|1129.43|1124.03|1129.79|1124.39|1129|1123.6|38
1655275950000|2022-06-15 06:52:30|1129.42|1124.02|1129.55|1124.15|1129.6|1124.2|1129.09|1123.69|39
1655275960000|2022-06-15 06:52:40|1129.59|1124.19|1131.22|1125.82|1131.78|1126.38|1129.59|1124.19|39
1655275970000|2022-06-15 06:52:50|1131.03|1125.63|1131.44|1126.04|1131.83|1126.43|1131.03|1125.63|38
1655275980000|2022-06-15 06:53:00|1131.38|1125.98|1130.61|1125.21|1131.62|1126.22|1130.61|1125.21|38
1655275990000|2022-06-15 06:53:10|1130.56|1125.16|1130.98|1125.58|1131.07|1125.67|1130.23|1124.83|37
1655276000000|2022-06-15 06:53:20|1130.95|1125.55|1133.06|1127.66|1133.08|1127.68|1130.89|1125.49|36
1655276010000|2022-06-15 06:53:30|1133.26|1127.86|1133.22|1127.82|1133.38|1127.98|1133.09|1127.69|36
1655276020000|2022-06-15 06:53:40|1133.31|1127.91|1134.7|1129.3|1135.74|1130.34|1133.31|1127.91|39
1655276030000|2022-06-15 06:53:50|1134.58|1129.18|1135.2|1129.8|1135.98|1130.58|1133.97|1128.57|38
1655276040000|2022-06-15 06:54:00|1135.06|1129.66|1136.81|1131.41|1137.46|1132.06|1134.53|1129.13|37
1655276050000|2022-06-15 06:54:10|1136.9|1131.5|1138.47|1133.07|1139.52|1134.12|1136.79|1131.39|40
1655276060000|2022-06-15 06:54:20|1138.55|1133.15|1138.87|1133.47|1139.04|1133.64|1138.26|1132.86|36
1655276070000|2022-06-15 06:54:30|1138.62|1133.22|1137.49|1132.09|1138.62|1133.22|1136.88|1131.48|38
1655276080000|2022-06-15 06:54:40|1137.37|1131.97|1136.03|1130.63|1137.37|1131.97|1135.89|1130.49|37
1655276090000|2022-06-15 06:54:50|1136.18|1130.78|1135.83|1130.43|1136.52|1131.12|1135.29|1129.89|38
1655276100000|2022-06-15 06:55:00|1135.84|1130.44|1135.54|1130.14|1136.08|1130.68|1134.91|1129.51|38
1655276110000|2022-06-15 06:55:10|1135.63|1130.23|1134.84|1129.44|1135.79|1130.39|1134.83|1129.43|33
1655276120000|2022-06-15 06:55:20|1134.83|1129.43|1132.35|1126.95|1134.84|1129.44|1132.35|1126.95|35
1655276130000|2022-06-15 06:55:30|1132.27|1126.87|1133.26|1127.86|1133.28|1127.88|1132.18|1126.78|36
1655276140000|2022-06-15 06:55:40|1133.34|1127.94|1133.07|1127.67|1133.46|1128.06|1132.57|1127.17|33
1655276150000|2022-06-15 06:55:50|1133.09|1127.69|1134.05|1128.65|1134.43|1129.03|1132.94|1127.54|37
1655276160000|2022-06-15 06:56:00|1133.99|1128.59|1134.72|1129.32|1135.14|1129.74|1133.18|1127.78|39
1655276170000|2022-06-15 06:56:10|1134.66|1129.26|1135.8|1130.4|1136|1130.6|1133.31|1127.91|32
1655276180000|2022-06-15 06:56:20|1135.93|1130.53|1137.22|1131.82|1137.22|1131.82|1135.63|1130.23|35
1655276190000|2022-06-15 06:56:30|1137.14|1131.74|1137.75|1132.35|1138.07|1132.67|1137.14|1131.74|37
1655276200000|2022-06-15 06:56:40|1137.55|1132.15|1137.04|1131.64|1137.8|1132.4|1136.92|1131.52|37
1655276210000|2022-06-15 06:56:50|1137.07|1131.67|1136.82|1131.42|1137.41|1132.01|1136.63|1131.23|36
1655276220000|2022-06-15 06:57:00|1136.66|1131.26|1136.91|1131.51|1137.74|1132.34|1136.37|1130.97|39
1655276230000|2022-06-15 06:57:10|1136.83|1131.43|1138.79|1133.39|1138.79|1133.39|1136.83|1131.43|32
1655276240000|2022-06-15 06:57:20|1138.77|1133.37|1141.91|1136.51|1142.1|1136.7|1138.62|1133.22|38
1655276250000|2022-06-15 06:57:30|1142.04|1136.64|1141.56|1136.16|1142.51|1137.11|1141.51|1136.11|38
1655276260000|2022-06-15 06:57:40|1141.58|1136.18|1140.64|1135.24|1142.1|1136.7|1140.64|1135.24|37
1655276270000|2022-06-15 06:57:50|1140.65|1135.25|1139.77|1134.37|1140.65|1135.25|1139.63|1134.23|38
1655276280000|2022-06-15 06:58:00|1139.76|1134.36|1138.54|1133.14|1139.85|1134.45|1138.52|1133.12|35
1655276290000|2022-06-15 06:58:10|1138.48|1133.08|1137.49|1132.09|1138.74|1133.34|1136.95|1131.55|39
1655276300000|2022-06-15 06:58:20|1137.5|1132.1|1138.16|1132.76|1138.16|1132.76|1136.75|1131.35|38
1655276310000|2022-06-15 06:58:30|1138.44|1133.04|1139.39|1133.99|1139.4|1134|1137.99|1132.59|34
1655276320000|2022-06-15 06:58:40|1139.53|1134.13|1139.36|1133.96|1140.23|1134.83|1139.24|1133.84|37
1655276330000|2022-06-15 06:58:50|1139.41|1134.01|1139.89|1134.49|1140.73|1135.33|1139.24|1133.84|36
1655276340000|2022-06-15 06:59:00|1139.97|1134.57|1138.6|1133.2|1140.03|1134.63|1138.6|1133.2|37
1655276350000|2022-06-15 06:59:10|1138.58|1133.18|1137.82|1132.42|1138.58|1133.18|1137.6|1132.2|35
1655276360000|2022-06-15 06:59:20|1137.87|1132.47|1137.52|1132.12|1138.24|1132.84|1137.33|1131.93|38
1655276370000|2022-06-15 06:59:30|1137.45|1132.05|1137.78|1132.38|1137.78|1132.38|1137.31|1131.91|29
1655276380000|2022-06-15 06:59:40|1137.67|1132.27|1137.98|1132.58|1138.48|1133.08|1137.65|1132.25|37
1655276390000|2022-06-15 06:59:50|1138.09|1132.69|1137.6|1132.2|1138.09|1132.69|1137.53|1132.13|34
1655276400000|2022-06-15 07:00:00|1137.63|1132.23|1137.09|1131.69|1138.75|1133.35|1136.69|1131.29|34
1655276410000|2022-06-15 07:00:10|1137.11|1131.71|1137.87|1132.47|1138.66|1133.26|1136.94|1131.54|39
1655276420000|2022-06-15 07:00:20|1137.82|1132.42|1138.72|1133.32|1138.74|1133.34|1137.63|1132.23|36
1655276430000|2022-06-15 07:00:30|1138.67|1133.27|1138.91|1133.51|1138.99|1133.59|1138.34|1132.94|38
1655276440000|2022-06-15 07:00:40|1138.71|1133.31|1138.12|1132.72|1138.81|1133.41|1138.09|1132.69|36
1655276450000|2022-06-15 07:00:50|1138.1|1132.7|1137.56|1132.16|1138.15|1132.75|1137.56|1132.16|32
1655276460000|2022-06-15 07:01:00|1137.47|1132.07|1137.33|1131.93|1137.47|1132.07|1136.45|1131.05|35
1655276470000|2022-06-15 07:01:10|1137.4|1132|1136.93|1131.53|1137.4|1132|1136.41|1131.01|39
1655276480000|2022-06-15 07:01:20|1136.99|1131.59|1137.33|1131.93|1137.71|1132.31|1136.42|1131.02|34
1655276490000|2022-06-15 07:01:30|1137.36|1131.96|1137.18|1131.78|1137.6|1132.2|1137.14|1131.74|33
1655276500000|2022-06-15 07:01:40|1137.2|1131.8|1134.92|1129.52|1137.36|1131.96|1134.92|1129.52|33
1655276510000|2022-06-15 07:01:50|1135.13|1129.73|1135.26|1129.86|1135.85|1130.45|1135.05|1129.65|37
1655276520000|2022-06-15 07:02:00|1135.48|1130.08|1136.3|1130.9|1136.5|1131.1|1135.11|1129.71|37
1655276530000|2022-06-15 07:02:10|1136.23|1130.83|1137.32|1131.92|1137.84|1132.44|1136.1|1130.7|36
1655276540000|2022-06-15 07:02:20|1137.3|1131.9|1136.76|1131.36|1137.49|1132.09|1136.76|1131.36|32
1655276550000|2022-06-15 07:02:30|1136.9|1131.5|1136.15|1130.75|1137.55|1132.15|1136.11|1130.71|39
1655276560000|2022-06-15 07:02:40|1136.16|1130.76|1136.11|1130.71|1136.58|1131.18|1135.6|1130.2|36
1655276570000|2022-06-15 07:02:50|1136.15|1130.75|1135.36|1129.96|1136.16|1130.76|1135.22|1129.82|35
1655276580000|2022-06-15 07:03:00|1135.38|1129.98|1136.15|1130.75|1136.54|1131.14|1135.25|1129.85|36
1655276590000|2022-06-15 07:03:10|1136.04|1130.64|1134.05|1128.65|1136.04|1130.64|1134.02|1128.62|39
1655276600000|2022-06-15 07:03:20|1134.06|1128.66|1134.51|1129.11|1134.51|1129.11|1133.52|1128.12|37
1655276610000|2022-06-15 07:03:30|1134.56|1129.16|1133.47|1128.07|1134.59|1129.19|1133.44|1128.04|37
1655276620000|2022-06-15 07:03:40|1133.33|1127.93|1134.22|1128.82|1134.29|1128.89|1133.13|1127.73|37
1655276630000|2022-06-15 07:03:50|1134.1|1128.7|1134.37|1128.97|1134.68|1129.28|1133.95|1128.55|35
1655276640000|2022-06-15 07:04:00|1134.43|1129.03|1134.85|1129.45|1134.92|1129.52|1134.39|1128.99|38
1655276650000|2022-06-15 07:04:10|1134.52|1129.12|1135.43|1130.03|1135.66|1130.26|1134.3|1128.9|35
1655276660000|2022-06-15 07:04:20|1135.62|1130.22|1134.24|1128.84|1136.15|1130.75|1134.24|1128.84|38
1655276670000|2022-06-15 07:04:30|1134.25|1128.85|1133.27|1127.87|1134.37|1128.97|1133.27|1127.87|33
1655276680000|2022-06-15 07:04:40|1133.29|1127.89|1133.61|1128.21|1133.62|1128.22|1132.87|1127.47|35
1655276690000|2022-06-15 07:04:50|1133.73|1128.33|1134.86|1129.46|1134.86|1129.46|1133.2|1127.8|37
1655276700000|2022-06-15 07:05:00|1134.91|1129.51|1135.09|1129.69|1135.09|1129.69|1134.62|1129.22|38
1655276710000|2022-06-15 07:05:10|1135.05|1129.65|1136.16|1130.76|1136.48|1131.08|1134.95|1129.55|36
1655276720000|2022-06-15 07:05:20|1136.27|1130.87|1137.12|1131.72|1137.15|1131.75|1136.27|1130.87|36
1655276730000|2022-06-15 07:05:30|1137.09|1131.69|1135.89|1130.49|1137.13|1131.73|1135.88|1130.48|33
1655276740000|2022-06-15 07:05:40|1135.9|1130.5|1136.32|1130.92|1136.32|1130.92|1135.49|1130.09|34
1655276750000|2022-06-15 07:05:50|1136.16|1130.76|1135.74|1130.34|1136.32|1130.92|1135.74|1130.34|38
1655276760000|2022-06-15 07:06:00|1135.73|1130.33|1135.53|1130.13|1136.25|1130.85|1135.5|1130.1|35
1655276770000|2022-06-15 07:06:10|1135.49|1130.09|1136.37|1130.97|1136.73|1131.33|1135.49|1130.09|35
1655276780000|2022-06-15 07:06:20|1136.86|1131.46|1138.99|1133.59|1139.11|1133.71|1136.43|1131.03|38
1655276790000|2022-06-15 07:06:30|1138.76|1133.36|1138.74|1133.34|1139.07|1133.67|1138.49|1133.09|38
1655276800000|2022-06-15 07:06:40|1138.61|1133.21|1137.91|1132.51|1138.61|1133.21|1137.36|1131.96|39
1655276810000|2022-06-15 07:06:50|1137.89|1132.49|1137.7|1132.3|1138.23|1132.83|1137.49|1132.09|35
1655276820000|2022-06-15 07:07:00|1137.67|1132.27|1135.69|1130.29|1137.72|1132.32|1135.69|1130.29|37
1655276830000|2022-06-15 07:07:10|1135.72|1130.32|1135.3|1129.9|1135.72|1130.32|1135.21|1129.81|38
1655276840000|2022-06-15 07:07:20|1135.22|1129.82|1134.9|1129.5|1135.25|1129.85|1134.25|1128.85|38
1655276850000|2022-06-15 07:07:30|1134.8|1129.4|1134.37|1128.97|1134.89|1129.49|1134.36|1128.96|35
1655276860000|2022-06-15 07:07:40|1134.33|1128.93|1136.57|1131.17|1136.75|1131.35|1134.01|1128.61|40
1655276870000|2022-06-15 07:07:50|1136.6|1131.2|1135.39|1129.99|1136.63|1131.23|1135.28|1129.88|37
1655276880000|2022-06-15 07:08:00|1135.34|1129.94|1134.19|1128.79|1135.34|1129.94|1133.71|1128.31|37
1655276890000|2022-06-15 07:08:10|1134.27|1128.87|1133.7|1128.3|1134.36|1128.96|1133.56|1128.16|36
1655276900000|2022-06-15 07:08:20|1133.74|1128.34|1135.42|1130.02|1135.45|1130.05|1133.73|1128.33|36
1655276910000|2022-06-15 07:08:30|1135.35|1129.95|1134.07|1128.67|1135.36|1129.96|1134|1128.6|38
1655276920000|2022-06-15 07:08:40|1134.08|1128.68|1133.78|1128.38|1134.28|1128.88|1133.78|1128.38|34
1655276930000|2022-06-15 07:08:50|1133.79|1128.39|1132.42|1127.02|1133.82|1128.42|1132.41|1127.01|35
1655276940000|2022-06-15 07:09:00|1132.43|1127.03|1132.86|1127.46|1133.12|1127.72|1132.4|1127|38
1655276950000|2022-06-15 07:09:10|1132.8|1127.4|1133.21|1127.81|1133.6|1128.2|1132.55|1127.15|38
1655276960000|2022-06-15 07:09:20|1133.41|1128.01|1133.02|1127.62|1134.04|1128.64|1132.95|1127.55|40
1655276970000|2022-06-15 07:09:30|1133.04|1127.64|1131.61|1126.21|1133.04|1127.64|1131.59|1126.19|35
1655276980000|2022-06-15 07:09:40|1131.57|1126.17|1131.14|1125.74|1131.62|1126.22|1131.08|1125.68|37
1655276990000|2022-06-15 07:09:50|1131.04|1125.64|1131.11|1125.71|1131.11|1125.71|1130.59|1125.19|37
1655277000000|2022-06-15 07:10:00|1131.03|1125.63|1130.97|1125.57|1131.83|1126.43|1130.97|1125.57|32
1655277010000|2022-06-15 07:10:10|1130.83|1125.43|1130.78|1125.38|1131.07|1125.67|1130.39|1124.99|38
1655277020000|2022-06-15 07:10:20|1130.79|1125.39|1130.79|1125.39|1130.81|1125.41|1130.36|1124.96|35
1655277030000|2022-06-15 07:10:30|1130.74|1125.34|1131.03|1125.63|1131.06|1125.66|1130.65|1125.25|36
1655277040000|2022-06-15 07:10:40|1130.93|1125.53|1130.97|1125.57|1131.1|1125.7|1130.74|1125.34|32
1655277050000|2022-06-15 07:10:50|1130.93|1125.53|1130.71|1125.31|1130.94|1125.54|1130.42|1125.02|38
1655277060000|2022-06-15 07:11:00|1130.79|1125.39|1132.01|1126.61|1132.01|1126.61|1130.65|1125.25|35
1655277070000|2022-06-15 07:11:10|1131.97|1126.57|1132.08|1126.68|1132.67|1127.27|1131.61|1126.21|38
1655277080000|2022-06-15 07:11:20|1132.06|1126.66|1131.34|1125.94|1132.35|1126.95|1131.3|1125.9|37
1655277090000|2022-06-15 07:11:30|1131.31|1125.91|1131.89|1126.49|1132.05|1126.65|1131.17|1125.77|35
1655277100000|2022-06-15 07:11:40|1131.9|1126.5|1132.31|1126.91|1132.31|1126.91|1131.49|1126.09|35
1655277110000|2022-06-15 07:11:50|1132.21|1126.81|1132.29|1126.89|1132.33|1126.93|1132.09|1126.69|35
1655277120000|2022-06-15 07:12:00|1132.27|1126.87|1132.83|1127.43|1132.84|1127.44|1132.24|1126.84|37
1655277130000|2022-06-15 07:12:10|1132.84|1127.44|1134.32|1128.92|1134.73|1129.33|1132.84|1127.44|38
1655277140000|2022-06-15 07:12:20|1134.14|1128.74|1133.44|1128.04|1134.2|1128.8|1133.39|1127.99|39
1655277150000|2022-06-15 07:12:30|1133.41|1128.01|1132.34|1126.94|1133.46|1128.06|1132.08|1126.68|37
1655277160000|2022-06-15 07:12:40|1132.23|1126.83|1132.67|1127.27|1133|1127.6|1132.21|1126.81|32
1655277170000|2022-06-15 07:12:50|1132.69|1127.29|1132.54|1127.14|1133.09|1127.69|1132.46|1127.06|34
1655277180000|2022-06-15 07:13:00|1132.4|1127|1132.92|1127.52|1133|1127.6|1132.27|1126.87|38
1655277190000|2022-06-15 07:13:10|1133.01|1127.61|1133.39|1127.99|1133.39|1127.99|1132.93|1127.53|36
1655277200000|2022-06-15 07:13:20|1133.28|1127.88|1134.18|1128.78|1134.19|1128.79|1133.14|1127.74|38
1655277210000|2022-06-15 07:13:30|1133.98|1128.58|1133.01|1127.61|1133.98|1128.58|1133.01|1127.61|34
1655277220000|2022-06-15 07:13:40|1132.92|1127.52|1132.49|1127.09|1133.15|1127.75|1132.48|1127.08|38
1655277230000|2022-06-15 07:13:50|1132.55|1127.15|1131.74|1126.34|1132.66|1127.26|1131.52|1126.12|35
1655277240000|2022-06-15 07:14:00|1131.63|1126.23|1130.98|1125.58|1131.88|1126.48|1130.95|1125.55|35
1655277250000|2022-06-15 07:14:10|1131.02|1125.62|1131.01|1125.61|1131.12|1125.72|1130.74|1125.34|38
1655277260000|2022-06-15 07:14:20|1131|1125.6|1130.4|1125|1131.18|1125.78|1130.18|1124.78|36
1655277270000|2022-06-15 07:14:30|1130.23|1124.83|1129.67|1124.27|1130.46|1125.06|1129.01|1123.61|40
1655277280000|2022-06-15 07:14:40|1129.38|1123.98|1128.71|1123.31|1129.59|1124.19|1128.23|1122.83|37
1655277290000|2022-06-15 07:14:50|1128.7|1123.3|1128.99|1123.59|1129.41|1124.01|1128.69|1123.29|36
1655277300000|2022-06-15 07:15:00|1129.06|1123.66|1129.34|1123.94|1129.95|1124.55|1129.06|1123.66|34
1655277310000|2022-06-15 07:15:10|1129.39|1123.99|1130|1124.6|1130.24|1124.84|1129.39|1123.99|32
1655277320000|2022-06-15 07:15:20|1129.71|1124.31|1130.13|1124.73|1130.69|1125.29|1129.71|1124.31|35
1655277330000|2022-06-15 07:15:30|1130.09|1124.69|1128.93|1123.53|1130.2|1124.8|1128.82|1123.42|40
1655277340000|2022-06-15 07:15:40|1128.95|1123.55|1128.26|1122.86|1128.96|1123.56|1127.93|1122.53|39
1655277350000|2022-06-15 07:15:50|1128.31|1122.91|1129.08|1123.68|1129.21|1123.81|1128.31|1122.91|35
1655277360000|2022-06-15 07:16:00|1129.11|1123.71|1129.17|1123.77|1129.79|1124.39|1128.92|1123.52|36
1655277370000|2022-06-15 07:16:10|1129.39|1123.99|1130.21|1124.81|1130.29|1124.89|1128.48|1123.08|39
1655277380000|2022-06-15 07:16:20|1130.31|1124.91|1130.96|1125.56|1131.82|1126.42|1130.28|1124.88|36
1655277390000|2022-06-15 07:16:30|1130.79|1125.39|1130.41|1125.01|1130.89|1125.49|1129.8|1124.4|37
1655277400000|2022-06-15 07:16:40|1130.34|1124.94|1129.27|1123.87|1130.39|1124.99|1129.16|1123.76|38
1655277410000|2022-06-15 07:16:50|1129.09|1123.69|1130.04|1124.64|1130.11|1124.71|1128.93|1123.53|34
1655277420000|2022-06-15 07:17:00|1130.07|1124.67|1130|1124.6|1130.33|1124.93|1129.87|1124.47|35
1655277430000|2022-06-15 07:17:10|1130.16|1124.76|1131.22|1125.82|1131.22|1125.82|1129.97|1124.57|36
1655277440000|2022-06-15 07:17:20|1131.34|1125.94|1130.99|1125.59|1131.44|1126.04|1130.6|1125.2|37
1655277450000|2022-06-15 07:17:30|1131.28|1125.88|1131.44|1126.04|1131.74|1126.34|1131.17|1125.77|34
1655277460000|2022-06-15 07:17:40|1131.46|1126.06|1131.27|1125.87|1131.67|1126.27|1130.83|1125.43|34
1655277470000|2022-06-15 07:17:50|1131.26|1125.86|1129.9|1124.5|1131.26|1125.86|1129.76|1124.36|36
1655277480000|2022-06-15 07:18:00|1129.94|1124.54|1129.53|1124.13|1129.94|1124.54|1129.37|1123.97|34
1655277490000|2022-06-15 07:18:10|1129.61|1124.21|1129.95|1124.55|1130.11|1124.71|1129.61|1124.21|33
1655277500000|2022-06-15 07:18:20|1129.92|1124.52|1130.63|1125.23|1130.96|1125.56|1129.92|1124.52|39
1655277510000|2022-06-15 07:18:30|1130.61|1125.21|1130.49|1125.09|1130.61|1125.21|1130.05|1124.65|34
1655277520000|2022-06-15 07:18:40|1130.52|1125.12|1131.36|1125.96|1131.44|1126.04|1130.31|1124.91|36
1655277530000|2022-06-15 07:18:50|1131.56|1126.16|1131.55|1126.15|1132.13|1126.73|1131.45|1126.05|35
1655277540000|2022-06-15 07:19:00|1131.53|1126.13|1131.29|1125.89|1132.3|1126.9|1130.95|1125.55|37
1655277550000|2022-06-15 07:19:10|1131.42|1126.02|1130.96|1125.56|1131.47|1126.07|1130.45|1125.05|37
1655277560000|2022-06-15 07:19:20|1131.01|1125.61|1131.38|1125.98|1131.46|1126.06|1130.9|1125.5|36
1655277570000|2022-06-15 07:19:30|1131.4|1126|1131.07|1125.67|1131.46|1126.06|1131.01|1125.61|36
1655277580000|2022-06-15 07:19:40|1131.09|1125.69|1130.52|1125.12|1131.09|1125.69|1130.48|1125.08|36
1655277590000|2022-06-15 07:19:50|1130.51|1125.11|1129.91|1124.51|1130.51|1125.11|1129.91|1124.51|33
1655277600000|2022-06-15 07:20:00|1129.94|1124.54|1127.7|1122.3|1129.94|1124.54|1127.55|1122.15|35
1655277610000|2022-06-15 07:20:10|1127.67|1122.27|1127.79|1122.39|1128.14|1122.74|1127.37|1121.97|37
1655277620000|2022-06-15 07:20:20|1127.87|1122.47|1128.13|1122.73|1128.33|1122.93|1127.25|1121.85|39
1655277630000|2022-06-15 07:20:30|1127.94|1122.54|1126.65|1121.25|1127.94|1122.54|1126.65|1121.25|34
1655277640000|2022-06-15 07:20:40|1126.6|1121.2|1126.51|1121.11|1127.31|1121.91|1126.48|1121.08|33
1655277650000|2022-06-15 07:20:50|1126.64|1121.24|1126.63|1121.23|1126.79|1121.39|1126.22|1120.82|38
1655277660000|2022-06-15 07:21:00|1126.9|1121.5|1126.3|1120.9|1127.16|1121.76|1126.08|1120.68|36
1655277670000|2022-06-15 07:21:10|1126.28|1120.88|1126.83|1121.43|1127.35|1121.95|1126.02|1120.62|40
1655277680000|2022-06-15 07:21:20|1126.86|1121.46|1124.73|1119.33|1126.98|1121.58|1124.73|1119.33|35
1655277690000|2022-06-15 07:21:30|1125.48|1120.08|1125.96|1120.56|1125.96|1120.56|1124.73|1119.33|36
1655277700000|2022-06-15 07:21:40|1126.2|1120.8|1125.43|1120.03|1126.36|1120.96|1125|1119.6|37
1655277710000|2022-06-15 07:21:50|1125.45|1120.05|1125.59|1120.19|1125.92|1120.52|1125.29|1119.89|37
1655277720000|2022-06-15 07:22:00|1125.55|1120.15|1125.5|1120.1|1125.63|1120.23|1125.29|1119.89|35
1655277730000|2022-06-15 07:22:10|1125.49|1120.09|1125.62|1120.22|1125.69|1120.29|1125.38|1119.98|32
1655277740000|2022-06-15 07:22:20|1125.54|1120.14|1124.48|1119.08|1125.6|1120.2|1124.4|1119|34
1655277750000|2022-06-15 07:22:30|1124.53|1119.13|1124.35|1118.95|1124.72|1119.32|1123.95|1118.55|36
1655277760000|2022-06-15 07:22:40|1124.52|1119.12|1124.36|1118.96|1124.87|1119.47|1124.32|1118.92|38
1655277770000|2022-06-15 07:22:50|1124.33|1118.93|1123.91|1118.51|1124.44|1119.04|1123.91|1118.51|34
1655277780000|2022-06-15 07:23:00|1124.24|1118.84|1125.16|1119.76|1125.16|1119.76|1123.77|1118.37|36
1655277790000|2022-06-15 07:23:10|1125.23|1119.83|1125.86|1120.46|1125.86|1120.46|1124.87|1119.47|35
1655277800000|2022-06-15 07:23:20|1125.97|1120.57|1124.98|1119.58|1125.97|1120.57|1124.93|1119.53|37
1655277810000|2022-06-15 07:23:30|1124.94|1119.54|1125.27|1119.87|1125.35|1119.95|1124.94|1119.54|25
1655277820000|2022-06-15 07:23:40|1125.21|1119.81|1125.37|1119.97|1126|1120.6|1125.21|1119.81|32
1655277830000|2022-06-15 07:23:50|1125.23|1119.83|1125.06|1119.66|1125.23|1119.83|1124.81|1119.41|34
1655277840000|2022-06-15 07:24:00|1125.1|1119.7|1125.45|1120.05|1125.45|1120.05|1124.85|1119.45|33
1655277850000|2022-06-15 07:24:10|1125.52|1120.12|1125.22|1119.82|1125.69|1120.29|1125.02|1119.62|38
1655277860000|2022-06-15 07:24:20|1125.19|1119.79|1125.52|1120.12|1125.96|1120.56|1125.02|1119.62|35
1655277870000|2022-06-15 07:24:30|1125.66|1120.26|1126.28|1120.88|1126.3|1120.9|1125.66|1120.26|35
1655277880000|2022-06-15 07:24:40|1126.34|1120.94|1126.23|1120.83|1126.77|1121.37|1126.23|1120.83|38
1655277890000|2022-06-15 07:24:50|1126.29|1120.89|1124.94|1119.54|1126.29|1120.89|1124.94|1119.54|34
1655277900000|2022-06-15 07:25:00|1124.93|1119.53|1126.02|1120.62|1126.02|1120.62|1124.62|1119.22|38
1655277910000|2022-06-15 07:25:10|1126.14|1120.74|1126.49|1121.09|1126.58|1121.18|1126.14|1120.74|36
1655277920000|2022-06-15 07:25:20|1126.46|1121.06|1126.25|1120.85|1126.56|1121.16|1125.87|1120.47|36
1655277930000|2022-06-15 07:25:30|1126.26|1120.86|1125.64|1120.24|1126.3|1120.9|1125.29|1119.89|34
1655277940000|2022-06-15 07:25:40|1125.8|1120.4|1125.94|1120.54|1125.94|1120.54|1125.4|1120|38
1655277950000|2022-06-15 07:25:50|1125.99|1120.59|1124.23|1118.83|1126.05|1120.65|1124.19|1118.79|37
1655277960000|2022-06-15 07:26:00|1124.16|1118.76|1124.21|1118.81|1124.21|1118.81|1123.58|1118.18|34
1655277970000|2022-06-15 07:26:10|1124.06|1118.66|1124.69|1119.29|1124.7|1119.3|1124.06|1118.66|36
1655277980000|2022-06-15 07:26:20|1124.7|1119.3|1125.15|1119.75|1125.15|1119.75|1124.59|1119.19|34
1655277990000|2022-06-15 07:26:30|1125.13|1119.73|1125.07|1119.67|1125.14|1119.74|1124.95|1119.55|29
1655278000000|2022-06-15 07:26:40|1125.04|1119.64|1124.41|1119.01|1125.04|1119.64|1124.31|1118.91|36
1655278010000|2022-06-15 07:26:50|1124.45|1119.05|1124.32|1118.92|1124.64|1119.24|1124.11|1118.71|38
1655278020000|2022-06-15 07:27:00|1124.24|1118.84|1123.75|1118.35|1124.34|1118.94|1123.64|1118.24|36
1655278030000|2022-06-15 07:27:10|1123.74|1118.34|1124.5|1119.1|1124.68|1119.28|1123.5|1118.1|38
1655278040000|2022-06-15 07:27:20|1124.41|1119.01|1124.62|1119.22|1124.89|1119.49|1124.38|1118.98|37
1655278050000|2022-06-15 07:27:30|1124.64|1119.24|1121.99|1116.59|1124.66|1119.26|1120.96|1115.56|39
1655278060000|2022-06-15 07:27:40|1122.17|1116.77|1121.05|1115.65|1122.68|1117.28|1118.55|1113.15|39
1655278070000|2022-06-15 07:27:50|1121.04|1115.64|1120.95|1115.55|1121.6|1116.2|1119.97|1114.57|38
1655278080000|2022-06-15 07:28:00|1120.93|1115.53|1122.25|1116.85|1122.25|1116.85|1120.92|1115.52|40
1655278090000|2022-06-15 07:28:10|1122.24|1116.84|1121.06|1115.66|1123.5|1118.1|1121.06|1115.66|37
1655278100000|2022-06-15 07:28:20|1121.22|1115.82|1118.57|1113.17|1121.22|1115.82|1118.2|1112.8|39
1655278110000|2022-06-15 07:28:30|1118.66|1113.26|1119.09|1113.69|1120.39|1114.99|1118.66|1113.26|37
1655278120000|2022-06-15 07:28:40|1119.1|1113.7|1121.45|1116.05|1121.45|1116.05|1119.1|1113.7|40
1655278130000|2022-06-15 07:28:50|1121.7|1116.3|1117.2|1111.8|1121.79|1116.39|1117.1|1111.7|39
1655278140000|2022-06-15 07:29:00|1117.51|1112.11|1117.78|1112.38|1119.12|1113.72|1117.27|1111.87|39
1655278150000|2022-06-15 07:29:10|1117.88|1112.48|1117.4|1112|1119.38|1113.98|1117.11|1111.71|39
1655278160000|2022-06-15 07:29:20|1117.56|1112.16|1116.78|1111.38|1117.56|1112.16|1116.52|1111.12|38
1655278170000|2022-06-15 07:29:30|1116.76|1111.36|1116.65|1111.25|1117.04|1111.64|1116.22|1110.82|38
1655278180000|2022-06-15 07:29:40|1116.8|1111.4|1116.88|1111.48|1117.67|1112.27|1116.63|1111.23|37
1655278190000|2022-06-15 07:29:50|1117.02|1111.62|1116.61|1111.21|1117.44|1112.04|1116.58|1111.18|39
1655278200000|2022-06-15 07:30:00|1116.58|1111.18|1116.84|1111.44|1117.37|1111.97|1116.31|1110.91|37
1655278210000|2022-06-15 07:30:10|1116.86|1111.46|1117.68|1112.28|1117.68|1112.28|1116.65|1111.25|37
1655278220000|2022-06-15 07:30:20|1117.69|1112.29|1116.65|1111.25|1117.69|1112.29|1116.52|1111.12|37
1655278230000|2022-06-15 07:30:30|1116.72|1111.32|1117.1|1111.7|1117.47|1112.07|1116.72|1111.32|35
1655278240000|2022-06-15 07:30:40|1116.98|1111.58|1116.86|1111.46|1117.29|1111.89|1116.74|1111.34|39
1655278250000|2022-06-15 07:30:50|1116.95|1111.55|1115.19|1109.79|1116.95|1111.55|1115.19|1109.79|36
1655278260000|2022-06-15 07:31:00|1115.2|1109.8|1115.85|1110.45|1116.17|1110.77|1114.94|1109.54|37
1655278270000|2022-06-15 07:31:10|1115.78|1110.38|1114.01|1108.61|1115.81|1110.41|1113.93|1108.53|38
1655278280000|2022-06-15 07:31:20|1114.08|1108.68|1113.62|1108.22|1114.45|1109.05|1113.62|1108.22|40
1655278290000|2022-06-15 07:31:30|1113.63|1108.23|1112.97|1107.57|1113.63|1108.23|1112.2|1106.8|39
1655278300000|2022-06-15 07:31:40|1113.01|1107.61|1112.27|1106.87|1113.08|1107.68|1112.15|1106.75|40
1655278310000|2022-06-15 07:31:50|1111.94|1106.54|1109.1|1103.7|1112.12|1106.72|1109.1|1103.7|40
1655278320000|2022-06-15 07:32:00|1109.12|1103.72|1109.55|1104.15|1110.82|1105.42|1108.96|1103.56|39
1655278330000|2022-06-15 07:32:10|1109.53|1104.13|1109.74|1104.34|1110.11|1104.71|1108.61|1103.21|36
1655278340000|2022-06-15 07:32:20|1109.71|1104.31|1109.17|1103.77|1110.04|1104.64|1108.93|1103.53|38
1655278350000|2022-06-15 07:32:30|1109.13|1103.73|1110.3|1104.9|1110.92|1105.52|1109.13|1103.73|40
1655278360000|2022-06-15 07:32:40|1110.29|1104.89|1109.69|1104.29|1110.29|1104.89|1109.58|1104.18|37
1655278370000|2022-06-15 07:32:50|1109.64|1104.24|1110.78|1105.38|1110.88|1105.48|1109.6|1104.2|39
1655278380000|2022-06-15 07:33:00|1110.87|1105.47|1111.97|1106.57|1111.99|1106.59|1109.78|1104.38|39
1655278390000|2022-06-15 07:33:10|1111.94|1106.54|1110.6|1105.2|1112.02|1106.62|1110.6|1105.2|38
1655278400000|2022-06-15 07:33:20|1110.64|1105.24|1111.52|1106.12|1111.58|1106.18|1109.83|1104.43|40
1655278410000|2022-06-15 07:33:30|1111.65|1106.25|1111.94|1106.54|1112.48|1107.08|1111.5|1106.1|39
1655278420000|2022-06-15 07:33:40|1111.75|1106.35|1112.01|1106.61|1112.78|1107.38|1111.63|1106.23|36
1655278430000|2022-06-15 07:33:50|1112.04|1106.64|1113.8|1108.4|1113.8|1108.4|1112|1106.6|39
1655278440000|2022-06-15 07:34:00|1113.65|1108.25|1114.38|1108.98|1114.86|1109.46|1113.44|1108.04|39
1655278450000|2022-06-15 07:34:10|1114.39|1108.99|1114|1108.6|1114.54|1109.14|1113.92|1108.52|36
1655278460000|2022-06-15 07:34:20|1114.1|1108.7|1112.66|1107.26|1114.1|1108.7|1112.64|1107.24|39
1655278470000|2022-06-15 07:34:30|1112.35|1106.95|1111.78|1106.38|1112.35|1106.95|1111.59|1106.19|36
1655278480000|2022-06-15 07:34:40|1111.84|1106.44|1113.31|1107.91|1113.31|1107.91|1111.84|1106.44|39
1655278490000|2022-06-15 07:34:50|1113.25|1107.85|1113.66|1108.26|1113.66|1108.26|1113.09|1107.69|34
1655278500000|2022-06-15 07:35:00|1113.87|1108.47|1114.55|1109.15|1115.17|1109.77|1113.87|1108.47|37
1655278510000|2022-06-15 07:35:10|1114.71|1109.31|1113.96|1108.56|1115.06|1109.66|1113.86|1108.46|37
1655278520000|2022-06-15 07:35:20|1114.03|1108.63|1114.01|1108.61|1114.18|1108.78|1113.61|1108.21|38
1655278530000|2022-06-15 07:35:30|1113.93|1108.53|1113.74|1108.34|1113.97|1108.57|1113.31|1107.91|35
1655278540000|2022-06-15 07:35:40|1113.78|1108.38|1113.75|1108.35|1113.83|1108.43|1113.49|1108.09|38
1655278550000|2022-06-15 07:35:50|1113.76|1108.36|1116.06|1110.66|1116.12|1110.72|1113.74|1108.34|34
1655278560000|2022-06-15 07:36:00|1116.13|1110.73|1115.16|1109.76|1116.61|1111.21|1115.02|1109.62|37
1655278570000|2022-06-15 07:36:10|1115.15|1109.75|1115.29|1109.89|1115.31|1109.91|1114.78|1109.38|39
1655278580000|2022-06-15 07:36:20|1115.34|1109.94|1114.92|1109.52|1115.41|1110.01|1114.54|1109.14|37
1655278590000|2022-06-15 07:36:30|1114.91|1109.51|1116.57|1111.17|1116.84|1111.44|1114.91|1109.51|38
1655278600000|2022-06-15 07:36:40|1116.55|1111.15|1114.92|1109.52|1116.55|1111.15|1114.87|1109.47|37
1655278610000|2022-06-15 07:36:50|1114.9|1109.5|1115.7|1110.3|1115.7|1110.3|1114.83|1109.43|36
1655278620000|2022-06-15 07:37:00|1115.66|1110.26|1114.26|1108.86|1115.71|1110.31|1114.24|1108.84|36
1655278630000|2022-06-15 07:37:10|1114.27|1108.87|1114.06|1108.66|1114.32|1108.92|1113.83|1108.43|34
1655278640000|2022-06-15 07:37:20|1113.98|1108.58|1113.53|1108.13|1114.05|1108.65|1113.34|1107.94|38
1655278650000|2022-06-15 07:37:30|1113.54|1108.14|1114.72|1109.32|1114.93|1109.53|1113.54|1108.14|39
1655278660000|2022-06-15 07:37:40|1114.84|1109.44|1114.92|1109.52|1114.92|1109.52|1114.04|1108.64|38
1655278670000|2022-06-15 07:37:50|1114.9|1109.5|1113.41|1108.01|1114.98|1109.58|1113.31|1107.91|36
1655278680000|2022-06-15 07:38:00|1113.45|1108.05|1115.35|1109.95|1115.35|1109.95|1113.23|1107.83|36
1655278690000|2022-06-15 07:38:10|1115.36|1109.96|1114.73|1109.33|1115.5|1110.1|1114.7|1109.3|38
1655278700000|2022-06-15 07:38:20|1114.56|1109.16|1113.65|1108.25|1114.56|1109.16|1113.36|1107.96|40
1655278710000|2022-06-15 07:38:30|1113.67|1108.27|1113.6|1108.2|1113.68|1108.28|1113.36|1107.96|31
1655278720000|2022-06-15 07:38:40|1113.63|1108.23|1114.31|1108.91|1114.31|1108.91|1113.51|1108.11|31
1655278730000|2022-06-15 07:38:50|1114.3|1108.9|1114.27|1108.87|1114.3|1108.9|1113.93|1108.53|31
1655278740000|2022-06-15 07:39:00|1114.25|1108.85|1114.66|1109.26|1114.7|1109.3|1113.66|1108.26|36
1655278750000|2022-06-15 07:39:10|1114.6|1109.2|1114.69|1109.29|1115.06|1109.66|1114.05|1108.65|36
1655278760000|2022-06-15 07:39:20|1114.67|1109.27|1115.19|1109.79|1115.19|1109.79|1114.66|1109.26|36
1655278770000|2022-06-15 07:39:30|1115.15|1109.75|1115.02|1109.62|1115.37|1109.97|1114.97|1109.57|35
1655278780000|2022-06-15 07:39:40|1115.1|1109.7|1114.81|1109.41|1115.74|1110.34|1114.65|1109.25|39
1655278790000|2022-06-15 07:39:50|1115|1109.6|1115.59|1110.19|1116.19|1110.79|1114.93|1109.53|39
1655278800000|2022-06-15 07:40:00|1115.75|1110.35|1115.56|1110.16|1116|1110.6|1115.56|1110.16|34
1655278810000|2022-06-15 07:40:10|1115.66|1110.26|1114.77|1109.37|1115.66|1110.26|1114.47|1109.07|39
1655278820000|2022-06-15 07:40:20|1114.7|1109.3|1114.2|1108.8|1114.7|1109.3|1114.14|1108.74|38
1655278830000|2022-06-15 07:40:30|1114.14|1108.74|1114.33|1108.93|1114.44|1109.04|1113.97|1108.57|38
1655278840000|2022-06-15 07:40:40|1114.34|1108.94|1115.29|1109.89|1115.29|1109.89|1114.22|1108.82|32
1655278850000|2022-06-15 07:40:50|1115.3|1109.9|1114.82|1109.42|1115.37|1109.97|1114.6|1109.2|34
1655278860000|2022-06-15 07:41:00|1114.78|1109.38|1113.17|1107.77|1114.82|1109.42|1113.17|1107.77|36
1655278870000|2022-06-15 07:41:10|1113.05|1107.65|1112.84|1107.44|1113.87|1108.47|1112.71|1107.31|37
1655278880000|2022-06-15 07:41:20|1112.83|1107.43|1112.63|1107.23|1113.59|1108.19|1112.61|1107.21|35
1655278890000|2022-06-15 07:41:30|1112.65|1107.25|1111.75|1106.35|1112.77|1107.37|1111.26|1105.86|38
1655278900000|2022-06-15 07:41:40|1111.71|1106.31|1112.15|1106.75|1112.25|1106.85|1111.07|1105.67|40
1655278910000|2022-06-15 07:41:50|1112.09|1106.69|1111.13|1105.73|1112.1|1106.7|1111.02|1105.62|39
1655278920000|2022-06-15 07:42:00|1111.06|1105.66|1110|1104.6|1111.06|1105.66|1109.75|1104.35|38
1655278930000|2022-06-15 07:42:10|1110.34|1104.94|1110.97|1105.57|1111.3|1105.9|1110.34|1104.94|37
1655278940000|2022-06-15 07:42:20|1111.02|1105.62|1111.41|1106.01|1111.71|1106.31|1110.76|1105.36|39
1655278950000|2022-06-15 07:42:30|1111.38|1105.98|1110.61|1105.21|1111.56|1106.16|1110.43|1105.03|38
1655278960000|2022-06-15 07:42:40|1110.7|1105.3|1111.21|1105.81|1111.41|1106.01|1110.67|1105.27|34
1655278970000|2022-06-15 07:42:50|1111.22|1105.82|1111.48|1106.08|1111.51|1106.11|1110.74|1105.34|33
1655278980000|2022-06-15 07:43:00|1111.46|1106.06|1112.05|1106.65|1112.88|1107.48|1111.42|1106.02|33
1655278990000|2022-06-15 07:43:10|1112.02|1106.62|1112.15|1106.75|1112.32|1106.92|1111.38|1105.98|31
1655279000000|2022-06-15 07:43:20|1112.16|1106.76|1111.19|1105.79|1112.54|1107.14|1110.97|1105.57|34
1655279010000|2022-06-15 07:43:30|1111.16|1105.76|1111.98|1106.58|1111.99|1106.59|1110.87|1105.47|40
1655279020000|2022-06-15 07:43:40|1111.82|1106.42|1112.72|1107.32|1112.88|1107.48|1111.31|1105.91|38
1655279030000|2022-06-15 07:43:50|1112.75|1107.35|1112.2|1106.8|1112.87|1107.47|1111.4|1106|39
1655279040000|2022-06-15 07:44:00|1112.01|1106.61|1113.9|1108.5|1114.13|1108.73|1111.77|1106.37|39
1655279050000|2022-06-15 07:44:10|1113.55|1108.15|1114|1108.6|1114.62|1109.22|1113.48|1108.08|37
1655279060000|2022-06-15 07:44:20|1114.08|1108.68|1113.67|1108.27|1114.55|1109.15|1113.6|1108.2|34
1655279070000|2022-06-15 07:44:30|1113.83|1108.43|1113.76|1108.36|1114.31|1108.91|1113.64|1108.24|33
1655279080000|2022-06-15 07:44:40|1113.75|1108.35|1114.28|1108.88|1114.28|1108.88|1113.72|1108.32|33
1655279090000|2022-06-15 07:44:50|1114.18|1108.78|1113.89|1108.49|1114.26|1108.86|1113.31|1107.91|37
1655279100000|2022-06-15 07:45:00|1113.85|1108.45|1115.57|1110.17|1116.11|1110.71|1113.8|1108.4|37
1655279110000|2022-06-15 07:45:10|1115.69|1110.29|1115.48|1110.08|1116.23|1110.83|1115.42|1110.02|36
1655279120000|2022-06-15 07:45:20|1115.52|1110.12|1114.2|1108.8|1115.61|1110.21|1114.14|1108.74|38
1655279130000|2022-06-15 07:45:30|1114.26|1108.86|1114.13|1108.73|1114.26|1108.86|1113.52|1108.12|36
1655279140000|2022-06-15 07:45:40|1113.95|1108.55|1113.73|1108.33|1114.24|1108.84|1113.6|1108.2|37
1655279150000|2022-06-15 07:45:50|1113.72|1108.32|1113.17|1107.77|1113.96|1108.56|1113.05|1107.65|38
1655279160000|2022-06-15 07:46:00|1113.4|1108|1114.63|1109.23|1114.99|1109.59|1113.22|1107.82|36
1655279170000|2022-06-15 07:46:10|1114.52|1109.12|1113.22|1107.82|1114.52|1109.12|1113.18|1107.78|37
1655279180000|2022-06-15 07:46:20|1113.3|1107.9|1112.43|1107.03|1113.65|1108.25|1112.43|1107.03|39
1655279190000|2022-06-15 07:46:30|1112.48|1107.08|1111.56|1106.16|1112.73|1107.33|1111.48|1106.08|39
1655279200000|2022-06-15 07:46:40|1111.7|1106.3|1109.9|1104.5|1111.7|1106.3|1109.9|1104.5|37
1655279210000|2022-06-15 07:46:50|1109.89|1104.49|1109.07|1103.67|1110.05|1104.65|1109.07|1103.67|39
1655279220000|2022-06-15 07:47:00|1109.23|1103.83|1108.88|1103.48|1109.97|1104.57|1108.79|1103.39|34
1655279230000|2022-06-15 07:47:10|1108.78|1103.38|1107.94|1102.54|1108.98|1103.58|1107.49|1102.09|37
1655279240000|2022-06-15 07:47:20|1107.75|1102.35|1106.74|1101.34|1108.02|1102.62|1106.17|1100.77|38
1655279250000|2022-06-15 07:47:30|1106.94|1101.54|1100.17|1094.77|1107.07|1101.67|1099.02|1093.62|40
1655279260000|2022-06-15 07:47:40|1100.77|1095.37|1100.31|1094.91|1102.63|1097.23|1099.19|1093.79|39
1655279270000|2022-06-15 07:47:50|1100.27|1094.87|1098.87|1093.47|1100.58|1095.18|1097.35|1091.95|40
1655279280000|2022-06-15 07:48:00|1099.17|1093.77|1101.19|1095.79|1101.19|1095.79|1098.4|1093|39
1655279290000|2022-06-15 07:48:10|1101.25|1095.85|1103.51|1098.11|1104.38|1098.98|1100.49|1095.09|39
1655279300000|2022-06-15 07:48:20|1103.54|1098.14|1103.62|1098.22|1104.19|1098.79|1101.72|1096.32|39
1655279310000|2022-06-15 07:48:30|1103.01|1097.61|1103.59|1098.19|1103.71|1098.31|1102.11|1096.71|37
1655279320000|2022-06-15 07:48:40|1103.61|1098.21|1099.64|1094.24|1103.85|1098.45|1099.54|1094.14|39
1655279330000|2022-06-15 07:48:50|1099.46|1094.06|1098.08|1092.68|1100.89|1095.49|1098.01|1092.61|39
1655279340000|2022-06-15 07:49:00|1098.07|1092.67|1098.49|1093.09|1098.49|1093.09|1097.02|1091.62|38
1655279350000|2022-06-15 07:49:10|1098.57|1093.17|1099.61|1094.21|1099.61|1094.21|1098.52|1093.12|39
1655279360000|2022-06-15 07:49:20|1100.14|1094.74|1098.73|1093.33|1100.54|1095.14|1098.2|1092.8|39
1655279370000|2022-06-15 07:49:30|1098.67|1093.27|1097.42|1092.02|1098.67|1093.27|1097.29|1091.89|40
1655279380000|2022-06-15 07:49:40|1097.41|1092.01|1092.12|1086.72|1097.53|1092.13|1090.67|1085.27|40
1655279390000|2022-06-15 07:49:50|1092.49|1087.09|1091.17|1085.77|1093.46|1088.06|1091.11|1085.71|39
1655279400000|2022-06-15 07:50:00|1090.63|1085.23|1089.77|1084.37|1092.35|1086.95|1089.64|1084.24|39
1655279410000|2022-06-15 07:50:10|1089.56|1084.16|1089.05|1083.65|1090.26|1084.86|1089.05|1083.65|40
1655279420000|2022-06-15 07:50:20|1088.9|1083.5|1087.33|1081.93|1088.9|1083.5|1084.57|1079.17|40
1655279430000|2022-06-15 07:50:30|1087.8|1082.4|1087.28|1081.88|1089.91|1084.51|1087.28|1081.88|39
1655279440000|2022-06-15 07:50:40|1087.18|1081.78|1089.19|1083.79|1089.2|1083.8|1086.92|1081.52|40
1655279450000|2022-06-15 07:50:50|1089.54|1084.14|1090.06|1084.66|1090.06|1084.66|1088.34|1082.94|40
1655279460000|2022-06-15 07:51:00|1089.96|1084.56|1092.46|1087.06|1092.75|1087.35|1089.96|1084.56|37
1655279470000|2022-06-15 07:51:10|1092.36|1086.96|1093.65|1088.25|1093.65|1088.25|1091.8|1086.4|37
1655279480000|2022-06-15 07:51:20|1093.55|1088.15|1093.68|1088.28|1094.49|1089.09|1093.43|1088.03|38
1655279490000|2022-06-15 07:51:30|1093.67|1088.27|1094.02|1088.62|1094.26|1088.86|1092.19|1086.79|38
1655279500000|2022-06-15 07:51:40|1093.87|1088.47|1094.23|1088.83|1094.48|1089.08|1092.96|1087.56|40
1655279510000|2022-06-15 07:51:50|1094.13|1088.73|1093.37|1087.97|1094.88|1089.48|1093.31|1087.91|39
1655279520000|2022-06-15 07:52:00|1093.4|1088|1090.14|1084.74|1093.55|1088.15|1090.14|1084.74|40
1655279530000|2022-06-15 07:52:10|1090.24|1084.84|1090.51|1085.11|1091.19|1085.79|1089.22|1083.82|39
1655279540000|2022-06-15 07:52:20|1090.59|1085.19|1091.01|1085.61|1091.01|1085.61|1089.58|1084.18|38
1655279550000|2022-06-15 07:52:30|1091.04|1085.64|1090.61|1085.21|1091.38|1085.98|1090.53|1085.13|37
1655279560000|2022-06-15 07:52:40|1090.56|1085.16|1092.16|1086.76|1092.34|1086.94|1090.55|1085.15|38
1655279570000|2022-06-15 07:52:50|1092|1086.6|1093.46|1088.06|1093.46|1088.06|1092|1086.6|33
1655279580000|2022-06-15 07:53:00|1093.73|1088.33|1095.96|1090.56|1095.96|1090.56|1093.73|1088.33|40
1655279590000|2022-06-15 07:53:10|1096.15|1090.75|1097.12|1091.72|1097.5|1092.1|1095.76|1090.36|36
1655279600000|2022-06-15 07:53:20|1097.13|1091.73|1098.88|1093.48|1099.14|1093.74|1096.73|1091.33|30
1655279610000|2022-06-15 07:53:30|1098.9|1093.5|1097.36|1091.96|1099.78|1094.38|1097.24|1091.84|39
1655279620000|2022-06-15 07:53:40|1097.33|1091.93|1098.15|1092.75|1098.15|1092.75|1096.21|1090.81|37
1655279630000|2022-06-15 07:53:50|1097.82|1092.42|1097.22|1091.82|1098.51|1093.11|1097.19|1091.79|38
1655279640000|2022-06-15 07:54:00|1097.17|1091.77|1100.25|1094.85|1100.55|1095.15|1097.17|1091.77|37
1655279650000|2022-06-15 07:54:10|1100.23|1094.83|1097.22|1091.82|1100.23|1094.83|1097.22|1091.82|35
1655279660000|2022-06-15 07:54:20|1097.28|1091.88|1095.73|1090.33|1097.28|1091.88|1095.73|1090.33|32
1655279670000|2022-06-15 07:54:30|1095.45|1090.05|1094.97|1089.57|1095.88|1090.48|1094.84|1089.44|39
1655279680000|2022-06-15 07:54:40|1095.34|1089.94|1094.12|1088.72|1095.43|1090.03|1093.59|1088.19|31
1655279690000|2022-06-15 07:54:50|1094.14|1088.74|1092.88|1087.48|1094.14|1088.74|1091.78|1086.38|35
1655279700000|2022-06-15 07:55:00|1092.85|1087.45|1091.31|1085.91|1092.85|1087.45|1091.15|1085.75|31
1655279710000|2022-06-15 07:55:10|1091.57|1086.17|1092.54|1087.14|1093.2|1087.8|1091.55|1086.15|38
1655279720000|2022-06-15 07:55:20|1092.36|1086.96|1091.8|1086.4|1092.39|1086.99|1091.24|1085.84|39
1655279730000|2022-06-15 07:55:30|1091.86|1086.46|1092.94|1087.54|1092.94|1087.54|1091.54|1086.14|37
1655279740000|2022-06-15 07:55:40|1092.96|1087.56|1092.95|1087.55|1092.96|1087.56|1092.07|1086.67|36
1655279750000|2022-06-15 07:55:50|1093.12|1087.72|1093.02|1087.62|1093.34|1087.94|1092.22|1086.82|36
1655279760000|2022-06-15 07:56:00|1093.03|1087.63|1092.39|1086.99|1093.53|1088.13|1092.3|1086.9|38
1655279770000|2022-06-15 07:56:10|1091.92|1086.52|1091.45|1086.05|1092.01|1086.61|1090.85|1085.45|40
1655279780000|2022-06-15 07:56:20|1091.49|1086.09|1093.95|1088.55|1094.08|1088.68|1091.47|1086.07|38
1655279790000|2022-06-15 07:56:30|1094.03|1088.63|1094.7|1089.3|1094.89|1089.49|1094.02|1088.62|36
1655279800000|2022-06-15 07:56:40|1094.63|1089.23|1095.97|1090.57|1096.19|1090.79|1094.54|1089.14|39
1655279810000|2022-06-15 07:56:50|1096.09|1090.69|1095.12|1089.72|1096.21|1090.81|1095.12|1089.72|39
1655279820000|2022-06-15 07:57:00|1095.18|1089.78|1097.7|1092.3|1097.82|1092.42|1095.03|1089.63|37
1655279830000|2022-06-15 07:57:10|1097.89|1092.49|1098.64|1093.24|1098.9|1093.5|1097.34|1091.94|39
1655279840000|2022-06-15 07:57:20|1098.62|1093.22|1098.23|1092.83|1098.89|1093.49|1097.95|1092.55|38
1655279850000|2022-06-15 07:57:30|1098.25|1092.85|1097.83|1092.43|1098.25|1092.85|1097.54|1092.14|37
1655279860000|2022-06-15 07:57:40|1097.66|1092.26|1098.09|1092.69|1098.11|1092.71|1097.25|1091.85|37
1655279870000|2022-06-15 07:57:50|1098.1|1092.7|1097.72|1092.32|1098.8|1093.4|1097.72|1092.32|39
1655279880000|2022-06-15 07:58:00|1097.76|1092.36|1095.7|1090.3|1097.76|1092.36|1095.63|1090.23|38
1655279890000|2022-06-15 07:58:10|1095.77|1090.37|1095.44|1090.04|1096.48|1091.08|1095.32|1089.92|39
1655279900000|2022-06-15 07:58:20|1095.62|1090.22|1094.81|1089.41|1095.71|1090.31|1094.61|1089.21|40
1655279910000|2022-06-15 07:58:30|1094.75|1089.35|1094.38|1088.98|1094.75|1089.35|1094.12|1088.72|38
1655279920000|2022-06-15 07:58:40|1094.28|1088.88|1093.92|1088.52|1094.63|1089.23|1093.92|1088.52|37
1655279930000|2022-06-15 07:58:50|1093.98|1088.58|1094.65|1089.25|1094.94|1089.54|1093.85|1088.45|36
1655279940000|2022-06-15 07:59:00|1094.46|1089.06|1094.8|1089.4|1095.1|1089.7|1094.15|1088.75|38
1655279950000|2022-06-15 07:59:10|1094.99|1089.59|1094.64|1089.24|1095.05|1089.65|1094.31|1088.91|37
1655279960000|2022-06-15 07:59:20|1094.69|1089.29|1094.63|1089.23|1094.91|1089.51|1092.83|1087.43|40
1655279970000|2022-06-15 07:59:30|1095.15|1089.75|1094.62|1089.22|1095.68|1090.28|1094.35|1088.95|39
1655279980000|2022-06-15 07:59:40|1094.81|1089.41|1094.8|1089.4|1095|1089.6|1093.89|1088.49|40
1655279990000|2022-06-15 07:59:50|1094.74|1089.34|1094.61|1089.21|1095.14|1089.74|1094.51|1089.11|37
1655280000000|2022-06-15 08:00:00|1094.81|1089.41|1093.71|1088.31|1094.81|1089.41|1093.63|1088.23|40
1655280010000|2022-06-15 08:00:10|1093.72|1088.32|1090.07|1084.67|1093.72|1088.32|1089.99|1084.59|39
1655280020000|2022-06-15 08:00:20|1090.19|1084.79|1088.35|1082.95|1090.25|1084.85|1088.35|1082.95|38
1655280030000|2022-06-15 08:00:30|1088.4|1083|1089.7|1084.3|1089.75|1084.35|1088.16|1082.76|39
1655280040000|2022-06-15 08:00:40|1090.09|1084.69|1091.63|1086.23|1091.91|1086.51|1089.51|1084.11|39
1655280050000|2022-06-15 08:00:50|1091.68|1086.28|1091.36|1085.96|1092.15|1086.75|1090.91|1085.51|38
1655280060000|2022-06-15 08:01:00|1091.35|1085.95|1091.21|1085.81|1091.73|1086.33|1090.71|1085.31|40
1655280070000|2022-06-15 08:01:10|1091.18|1085.78|1092.33|1086.93|1092.68|1087.28|1091.18|1085.78|38
1655280080000|2022-06-15 08:01:20|1092.32|1086.92|1091.64|1086.24|1093.03|1087.63|1091.64|1086.24|36
1655280090000|2022-06-15 08:01:30|1091.58|1086.18|1089.44|1084.04|1091.58|1086.18|1088.59|1083.19|40
1655280100000|2022-06-15 08:01:40|1089.54|1084.14|1088.1|1082.7|1089.54|1084.14|1088.09|1082.69|40
1655280110000|2022-06-15 08:01:50|1087.98|1082.58|1086.05|1080.65|1087.98|1082.58|1085.85|1080.45|39
1655280120000|2022-06-15 08:02:00|1085.99|1080.59|1081.57|1076.17|1085.99|1080.59|1079.77|1074.37|40
1655280130000|2022-06-15 08:02:10|1081.14|1075.74|1082.18|1076.78|1083.07|1077.67|1080.06|1074.66|38
1655280140000|2022-06-15 08:02:20|1082.15|1076.75|1079.31|1073.91|1082.37|1076.97|1079.31|1073.91|39
1655280150000|2022-06-15 08:02:30|1079.15|1073.75|1079.31|1073.91|1080.83|1075.43|1078.58|1073.18|38
1655280160000|2022-06-15 08:02:40|1079.38|1073.98|1080.5|1075.1|1081.56|1076.16|1079.35|1073.95|40
1655280170000|2022-06-15 08:02:50|1080.53|1075.13|1080.16|1074.76|1081.54|1076.14|1080.01|1074.61|38
1655280180000|2022-06-15 08:03:00|1080.51|1075.11|1079.68|1074.28|1080.9|1075.5|1079.29|1073.89|39
1655280190000|2022-06-15 08:03:10|1079.36|1073.96|1078.35|1072.95|1079.52|1074.12|1077.54|1072.14|37
1655280200000|2022-06-15 08:03:20|1078.45|1073.05|1069.12|1063.72|1078.45|1073.05|1067.42|1062.02|40
1655280210000|2022-06-15 08:03:30|1069.71|1064.31|1071.75|1066.35|1072.7|1067.3|1069.71|1064.31|38
1655280220000|2022-06-15 08:03:40|1071.57|1066.17|1071.42|1066.02|1075.24|1069.84|1071|1065.6|39
1655280230000|2022-06-15 08:03:50|1071.23|1065.83|1069.23|1063.83|1072.48|1067.08|1069.23|1063.83|40
1655280240000|2022-06-15 08:04:00|1069.03|1063.63|1072.54|1067.14|1073.51|1068.11|1068.65|1063.25|40
1655280250000|2022-06-15 08:04:10|1071.94|1066.54|1066.66|1061.26|1072.62|1067.22|1065.52|1060.12|39
1655280260000|2022-06-15 08:04:20|1066.87|1061.47|1066.44|1061.04|1067.77|1062.37|1066.31|1060.91|40
1655280270000|2022-06-15 08:04:30|1066.46|1061.06|1061.65|1056.25|1066.46|1061.06|1060.81|1055.41|41
1655280280000|2022-06-15 08:04:40|1060.89|1055.49|1064.71|1059.31|1065.26|1059.86|1060.89|1055.49|38
1655280290000|2022-06-15 08:04:50|1063.95|1058.55|1064.4|1059|1065.2|1059.8|1061.66|1056.26|39
1655280300000|2022-06-15 08:05:00|1063.63|1058.23|1067.1|1061.7|1067.1|1061.7|1063.37|1057.97|39
1655280310000|2022-06-15 08:05:10|1067.25|1061.85|1069.8|1064.4|1069.8|1064.4|1066.7|1061.3|38
1655280320000|2022-06-15 08:05:20|1069.75|1064.35|1071.13|1065.73|1071.13|1065.73|1068.4|1063|38
1655280330000|2022-06-15 08:05:30|1071.28|1065.88|1072.33|1066.93|1073.63|1068.23|1071|1065.6|40
1655280340000|2022-06-15 08:05:40|1072.42|1067.02|1073.21|1067.81|1074.89|1069.49|1072.42|1067.02|39
1655280350000|2022-06-15 08:05:50|1073.14|1067.74|1071.87|1066.47|1073.14|1067.74|1071.6|1066.2|40
1655280360000|2022-06-15 08:06:00|1071.9|1066.5|1076.86|1071.46|1076.89|1071.49|1071.9|1066.5|40
1655280370000|2022-06-15 08:06:10|1076.96|1071.56|1077.51|1072.11|1078.78|1073.38|1076.69|1071.29|36
1655280380000|2022-06-15 08:06:20|1077.84|1072.44|1077.89|1072.49|1079.73|1074.33|1077.57|1072.17|38
1655280390000|2022-06-15 08:06:30|1077.93|1072.53|1076.1|1070.7|1077.93|1072.53|1075.34|1069.94|38
1655280400000|2022-06-15 08:06:40|1075.89|1070.49|1073.69|1068.29|1076.06|1070.66|1073.69|1068.29|36
1655280410000|2022-06-15 08:06:50|1073.63|1068.23|1072.42|1067.02|1075.28|1069.88|1072.42|1067.02|35
1655280420000|2022-06-15 08:07:00|1072.37|1066.97|1073.42|1068.02|1073.53|1068.13|1072.19|1066.79|32
1655280430000|2022-06-15 08:07:10|1073.46|1068.06|1072.14|1066.74|1073.5|1068.1|1072.07|1066.67|35
1655280440000|2022-06-15 08:07:20|1071.99|1066.59|1068.19|1062.79|1072.19|1066.79|1068.19|1062.79|37
1655280450000|2022-06-15 08:07:30|1068.05|1062.65|1069.06|1063.66|1070.08|1064.68|1067.87|1062.47|37
1655280460000|2022-06-15 08:07:40|1069.09|1063.69|1063.05|1057.65|1069.88|1064.48|1063.05|1057.65|40
1655280470000|2022-06-15 08:07:50|1062.7|1057.3|1061.57|1056.17|1063.1|1057.7|1059.72|1054.32|36
1655280480000|2022-06-15 08:08:00|1061.88|1056.48|1061.13|1055.73|1061.88|1056.48|1059.98|1054.58|40
1655280490000|2022-06-15 08:08:10|1061.35|1055.95|1059.24|1053.84|1063.39|1057.99|1059.24|1053.84|37
1655280500000|2022-06-15 08:08:20|1059.55|1054.15|1058.03|1052.63|1059.55|1054.15|1057.03|1051.63|37
1655280510000|2022-06-15 08:08:30|1058.01|1052.61|1060.28|1054.88|1061.49|1056.09|1057.61|1052.21|38
1655280520000|2022-06-15 08:08:40|1060.39|1054.99|1059.08|1053.68|1060.69|1055.29|1058.87|1053.47|39
1655280530000|2022-06-15 08:08:50|1059.28|1053.88|1059.36|1053.96|1059.65|1054.25|1059.2|1053.8|39
1655280540000|2022-06-15 08:09:00|1059.4|1054|1062.07|1056.67|1062.07|1056.67|1059.4|1054|40
1655280550000|2022-06-15 08:09:10|1062.18|1056.78|1066.31|1060.91|1066.31|1060.91|1062.18|1056.78|38
1655280560000|2022-06-15 08:09:20|1066.46|1061.06|1066.11|1060.71|1066.46|1061.06|1064.24|1058.84|39
1655280570000|2022-06-15 08:09:30|1066.23|1060.83|1067.05|1061.65|1067.18|1061.78|1066.23|1060.83|39
1655280580000|2022-06-15 08:09:40|1066.96|1061.56|1066.55|1061.15|1067.86|1062.46|1065.8|1060.4|38
1655280590000|2022-06-15 08:09:50|1066.69|1061.29|1064.26|1058.86|1066.87|1061.47|1064.23|1058.83|38
1655280600000|2022-06-15 08:10:00|1064.29|1058.89|1067.25|1061.85|1067.25|1061.85|1064.24|1058.84|39
1655280610000|2022-06-15 08:10:10|1067.2|1061.8|1071|1065.6|1071.08|1065.68|1067.2|1061.8|40
1655280620000|2022-06-15 08:10:20|1070.93|1065.53|1070.09|1064.69|1071.58|1066.18|1070|1064.6|39
1655280630000|2022-06-15 08:10:30|1070.05|1064.65|1071.27|1065.87|1072.17|1066.77|1070.05|1064.65|39
1655280640000|2022-06-15 08:10:40|1071.05|1065.65|1072.57|1067.17|1074.37|1068.97|1071.05|1065.65|40
1655280650000|2022-06-15 08:10:50|1072.92|1067.52|1073.14|1067.74|1074.8|1069.4|1072.92|1067.52|39
1655280660000|2022-06-15 08:11:00|1073.07|1067.67|1070.15|1064.75|1073.07|1067.67|1070.08|1064.68|38
1655280670000|2022-06-15 08:11:10|1070.19|1064.79|1072.51|1067.11|1072.51|1067.11|1069.92|1064.52|38
1655280680000|2022-06-15 08:11:20|1072.61|1067.21|1071.74|1066.34|1072.65|1067.25|1071.31|1065.91|40
1655280690000|2022-06-15 08:11:30|1071.52|1066.12|1069.89|1064.49|1071.52|1066.12|1069.89|1064.49|33
1655280700000|2022-06-15 08:11:40|1069.91|1064.51|1067.77|1062.37|1069.98|1064.58|1067.47|1062.07|40
1655280710000|2022-06-15 08:11:50|1067.27|1061.87|1063.38|1057.98|1067.66|1062.26|1063.38|1057.98|39
1655280720000|2022-06-15 08:12:00|1063.19|1057.79|1063.38|1057.98|1065.06|1059.66|1063.19|1057.79|38
1655280730000|2022-06-15 08:12:10|1063.36|1057.96|1061.95|1056.55|1064.04|1058.64|1061.51|1056.11|38
1655280740000|2022-06-15 08:12:20|1061.91|1056.51|1060.27|1054.87|1061.95|1056.55|1060.27|1054.87|37
1655280750000|2022-06-15 08:12:30|1060.11|1054.71|1060.83|1055.43|1060.97|1055.57|1059.1|1053.7|37
1655280760000|2022-06-15 08:12:40|1060.87|1055.47|1059.35|1053.95|1061.12|1055.72|1059.35|1053.95|38
1655280770000|2022-06-15 08:12:50|1059.11|1053.71|1058.84|1053.44|1059.11|1053.71|1057.64|1052.24|38
1655280780000|2022-06-15 08:13:00|1058.65|1053.25|1059.87|1054.47|1061.57|1056.17|1058.65|1053.25|40
1655280790000|2022-06-15 08:13:10|1059.85|1054.45|1058.26|1052.86|1059.85|1054.45|1057.99|1052.59|38
1655280800000|2022-06-15 08:13:20|1058.27|1052.87|1056.95|1051.55|1058.71|1053.31|1056.95|1051.55|38
1655280810000|2022-06-15 08:13:30|1056.83|1051.43|1055.97|1050.57|1057.13|1051.73|1055.72|1050.32|39
1655280820000|2022-06-15 08:13:40|1055.26|1049.86|1053.99|1048.59|1055.47|1050.07|1053.83|1048.43|38
1655280830000|2022-06-15 08:13:50|1054.12|1048.72|1055.13|1049.73|1055.97|1050.57|1053.89|1048.49|39
1655280840000|2022-06-15 08:14:00|1055.31|1049.91|1053.57|1048.17|1055.31|1049.91|1053.53|1048.13|35
1655280850000|2022-06-15 08:14:10|1053.87|1048.47|1052.71|1047.31|1054.3|1048.9|1052.71|1047.31|39
1655280860000|2022-06-15 08:14:20|1053.3|1047.9|1054.79|1049.39|1054.79|1049.39|1052.77|1047.37|39
1655280870000|2022-06-15 08:14:30|1054.52|1049.12|1058.58|1053.18|1058.6|1053.2|1054.52|1049.12|38
1655280880000|2022-06-15 08:14:40|1058.64|1053.24|1056.13|1050.73|1059.36|1053.96|1056|1050.6|39
1655280890000|2022-06-15 08:14:50|1056.14|1050.74|1053.1|1047.7|1056.62|1051.22|1052.86|1047.46|37
1655280900000|2022-06-15 08:15:00|1053|1047.6|1055.75|1050.35|1055.75|1050.35|1052.83|1047.43|35
1655280910000|2022-06-15 08:15:10|1056.03|1050.63|1059.46|1054.06|1059.46|1054.06|1055.16|1049.76|39
1655280920000|2022-06-15 08:15:20|1059.66|1054.26|1059.93|1054.53|1060.62|1055.22|1058.63|1053.23|40
1655280930000|2022-06-15 08:15:30|1060.61|1055.21|1058.57|1053.17|1061.79|1056.39|1058.57|1053.17|40
1655280940000|2022-06-15 08:15:40|1058.41|1053.01|1057.9|1052.5|1058.41|1053.01|1056.94|1051.54|39
1655280950000|2022-06-15 08:15:50|1058.08|1052.68|1061.59|1056.19|1061.73|1056.33|1057.91|1052.51|40
1655280960000|2022-06-15 08:16:00|1061.77|1056.37|1064.96|1059.56|1064.96|1059.56|1061.7|1056.3|39
1655280970000|2022-06-15 08:16:10|1065.04|1059.64|1063.76|1058.36|1066.61|1061.21|1063.73|1058.33|39
1655280980000|2022-06-15 08:16:20|1063.75|1058.35|1060.76|1055.36|1063.8|1058.4|1060.69|1055.29|39
1655280990000|2022-06-15 08:16:30|1060.75|1055.35|1059.85|1054.45|1060.75|1055.35|1058.49|1053.09|38
1655281000000|2022-06-15 08:16:40|1059.53|1054.13|1058.7|1053.3|1059.56|1054.16|1057.71|1052.31|37
1655281010000|2022-06-15 08:16:50|1058.62|1053.22|1057.83|1052.43|1058.62|1053.22|1056.72|1051.32|40
1655281020000|2022-06-15 08:17:00|1057.66|1052.26|1054.66|1049.26|1058.98|1053.58|1053.72|1048.32|37
1655281030000|2022-06-15 08:17:10|1054.41|1049.01|1054.99|1049.59|1055.32|1049.92|1052.91|1047.51|40
1655281040000|2022-06-15 08:17:20|1054.75|1049.35|1051.35|1045.95|1054.83|1049.43|1047.28|1041.88|40
1655281050000|2022-06-15 08:17:30|1051.6|1046.2|1055.21|1049.81|1056.04|1050.64|1050.84|1045.44|39
1655281060000|2022-06-15 08:17:40|1055.44|1050.04|1054.31|1048.91|1056.04|1050.64|1054.26|1048.86|39
1655281070000|2022-06-15 08:17:50|1054.29|1048.89|1056.99|1051.59|1056.99|1051.59|1054.14|1048.74|38
1655281080000|2022-06-15 08:18:00|1057.05|1051.65|1058.93|1053.53|1060.57|1055.17|1057.05|1051.65|39
1655281090000|2022-06-15 08:18:10|1059|1053.6|1060.4|1055|1060.87|1055.47|1058.34|1052.94|40
1655281100000|2022-06-15 08:18:20|1059.99|1054.59|1056.43|1051.03|1060.32|1054.92|1055.73|1050.33|39
1655281110000|2022-06-15 08:18:30|1057.16|1051.76|1057.36|1051.96|1057.68|1052.28|1056.41|1051.01|36
1655281120000|2022-06-15 08:18:40|1057.75|1052.35|1056.1|1050.7|1058.01|1052.61|1055.95|1050.55|39
1655281130000|2022-06-15 08:18:50|1055.87|1050.47|1058.3|1052.9|1059.08|1053.68|1055.54|1050.14|39
1655281140000|2022-06-15 08:19:00|1058.72|1053.32|1060.47|1055.07|1060.47|1055.07|1058.38|1052.98|39
1655281150000|2022-06-15 08:19:10|1060.5|1055.1|1062.52|1057.12|1062.74|1057.34|1060.25|1054.85|39
1655281160000|2022-06-15 08:19:20|1062.58|1057.18|1061.39|1055.99|1064.17|1058.77|1061.39|1055.99|35
1655281170000|2022-06-15 08:19:30|1061.25|1055.85|1059.25|1053.85|1061.48|1056.08|1059.25|1053.85|40
1655281180000|2022-06-15 08:19:40|1059.37|1053.97|1061.02|1055.62|1061.29|1055.89|1058.42|1053.02|38
1655281190000|2022-06-15 08:19:50|1061.04|1055.64|1061.69|1056.29|1061.81|1056.41|1059.79|1054.39|35
1655281200000|2022-06-15 08:20:00|1061.53|1056.13|1059.13|1053.73|1061.6|1056.2|1059.13|1053.73|40
1655281210000|2022-06-15 08:20:10|1058.56|1053.16|1061.26|1055.86|1061.26|1055.86|1057.63|1052.23|37
1655281220000|2022-06-15 08:20:20|1061.29|1055.89|1063.61|1058.21|1063.67|1058.27|1061.29|1055.89|39
1655281230000|2022-06-15 08:20:30|1063.63|1058.23|1064|1058.6|1065.12|1059.72|1063.58|1058.18|39
1655281240000|2022-06-15 08:20:40|1064.04|1058.64|1064.08|1058.68|1065.25|1059.85|1063.22|1057.82|38
1655281250000|2022-06-15 08:20:50|1064.11|1058.71|1063.35|1057.95|1064.86|1059.46|1063.32|1057.92|39
1655281260000|2022-06-15 08:21:00|1063.37|1057.97|1061.26|1055.86|1063.66|1058.26|1061.26|1055.86|38
1655281270000|2022-06-15 08:21:10|1060.81|1055.41|1062.31|1056.91|1062.38|1056.98|1059.91|1054.51|38
1655281280000|2022-06-15 08:21:20|1062.24|1056.84|1062.88|1057.48|1063.03|1057.63|1061.72|1056.32|39
1655281290000|2022-06-15 08:21:30|1062.77|1057.37|1062.63|1057.23|1063.42|1058.02|1061.85|1056.45|40
1655281300000|2022-06-15 08:21:40|1062.88|1057.48|1060.68|1055.28|1063.18|1057.78|1060.34|1054.94|37
1655281310000|2022-06-15 08:21:50|1060.52|1055.12|1058.5|1053.1|1060.66|1055.26|1058.07|1052.67|39
1655281320000|2022-06-15 08:22:00|1058.51|1053.11|1057.62|1052.22|1059.47|1054.07|1057.36|1051.96|39
1655281330000|2022-06-15 08:22:10|1057.78|1052.38|1057.55|1052.15|1058.78|1053.38|1057.48|1052.08|39
1655281340000|2022-06-15 08:22:20|1057.52|1052.12|1055.98|1050.58|1057.52|1052.12|1055.67|1050.27|37
1655281350000|2022-06-15 08:22:30|1055.95|1050.55|1057.29|1051.89|1057.51|1052.11|1055.59|1050.19|39
1655281360000|2022-06-15 08:22:40|1057.3|1051.9|1056.06|1050.66|1057.85|1052.45|1056.06|1050.66|40
1655281370000|2022-06-15 08:22:50|1055.98|1050.58|1056.49|1051.09|1057.72|1052.32|1053.74|1048.34|37
1655281380000|2022-06-15 08:23:00|1056.43|1051.03|1058.65|1053.25|1058.66|1053.26|1056.16|1050.76|38
1655281390000|2022-06-15 08:23:10|1058.69|1053.29|1061.11|1055.71|1061.3|1055.9|1058.69|1053.29|39
1655281400000|2022-06-15 08:23:20|1061.06|1055.66|1060.44|1055.04|1061.44|1056.04|1059.98|1054.58|38
1655281410000|2022-06-15 08:23:30|1060.52|1055.12|1059.03|1053.63|1060.52|1055.12|1059.03|1053.63|38
1655281420000|2022-06-15 08:23:40|1058.96|1053.56|1057.19|1051.79|1058.96|1053.56|1056.65|1051.25|38
1655281430000|2022-06-15 08:23:50|1057.2|1051.8|1055.86|1050.46|1057.63|1052.23|1055.84|1050.44|40
1655281440000|2022-06-15 08:24:00|1055.85|1050.45|1053.99|1048.59|1056.03|1050.63|1053.99|1048.59|39
1655281450000|2022-06-15 08:24:10|1053.88|1048.48|1054.62|1049.22|1054.88|1049.48|1053.88|1048.48|38
1655281460000|2022-06-15 08:24:20|1054.41|1049.01|1054.64|1049.24|1054.64|1049.24|1053.15|1047.75|36
1655281470000|2022-06-15 08:24:30|1054.73|1049.33|1054.03|1048.63|1054.86|1049.46|1053.66|1048.26|37
1655281480000|2022-06-15 08:24:40|1054.05|1048.65|1053.71|1048.31|1054.68|1049.28|1053.68|1048.28|38
1655281490000|2022-06-15 08:24:50|1053.74|1048.34|1055|1049.6|1055.36|1049.96|1053.74|1048.34|37
1655281500000|2022-06-15 08:25:00|1055.01|1049.61|1056.14|1050.74|1057.02|1051.62|1054.62|1049.22|38
1655281510000|2022-06-15 08:25:10|1056.27|1050.87|1058.09|1052.69|1058.7|1053.3|1056.27|1050.87|39
1655281520000|2022-06-15 08:25:20|1059.02|1053.62|1056.96|1051.56|1059.21|1053.81|1056.96|1051.56|40
1655281530000|2022-06-15 08:25:30|1056.87|1051.47|1057.56|1052.16|1058.7|1053.3|1056.87|1051.47|38
1655281540000|2022-06-15 08:25:40|1057.46|1052.06|1059.14|1053.74|1059.28|1053.88|1056.96|1051.56|39
1655281550000|2022-06-15 08:25:50|1059.23|1053.83|1061.34|1055.94|1061.46|1056.06|1058.84|1053.44|37
1655281560000|2022-06-15 08:26:00|1061.29|1055.89|1059.95|1054.55|1062.03|1056.63|1059.59|1054.19|38
1655281570000|2022-06-15 08:26:10|1059.94|1054.54|1061.53|1056.13|1062.19|1056.79|1059.91|1054.51|40
1655281580000|2022-06-15 08:26:20|1061.77|1056.37|1062.97|1057.57|1063.46|1058.06|1061.64|1056.24|40
1655281590000|2022-06-15 08:26:30|1062.86|1057.46|1063.62|1058.22|1064.26|1058.86|1062.62|1057.22|38
1655281600000|2022-06-15 08:26:40|1063.55|1058.15|1064.77|1059.37|1064.81|1059.41|1063.11|1057.71|39
1655281610000|2022-06-15 08:26:50|1064.7|1059.3|1064.58|1059.18|1066.17|1060.77|1064.27|1058.87|38
1655281620000|2022-06-15 08:27:00|1064.55|1059.15|1066.17|1060.77|1066.17|1060.77|1064.47|1059.07|39
1655281630000|2022-06-15 08:27:10|1066.16|1060.76|1065.45|1060.05|1066.45|1061.05|1063.72|1058.32|38
1655281640000|2022-06-15 08:27:20|1065.59|1060.19|1065.46|1060.06|1067.13|1061.73|1065.09|1059.69|38
1655281650000|2022-06-15 08:27:30|1065.4|1060|1063.97|1058.57|1065.48|1060.08|1063.76|1058.36|35
1655281660000|2022-06-15 08:27:40|1064.08|1058.68|1062.44|1057.04|1064.08|1058.68|1062.21|1056.81|39
1655281670000|2022-06-15 08:27:50|1062.17|1056.77|1061.66|1056.26|1062.66|1057.26|1061.48|1056.08|40
1655281680000|2022-06-15 08:28:00|1061.57|1056.17|1063.19|1057.79|1063.53|1058.13|1061.57|1056.17|38
1655281690000|2022-06-15 08:28:10|1063.23|1057.83|1062.46|1057.06|1063.48|1058.08|1062.36|1056.96|37
1655281700000|2022-06-15 08:28:20|1062.34|1056.94|1061.33|1055.93|1062.36|1056.96|1061.22|1055.82|40
1655281710000|2022-06-15 08:28:30|1061.27|1055.87|1062.06|1056.66|1062.64|1057.24|1061.09|1055.69|40
1655281720000|2022-06-15 08:28:40|1062.08|1056.68|1062.28|1056.88|1062.29|1056.89|1060.79|1055.39|35
1655281730000|2022-06-15 08:28:50|1062.27|1056.87|1062.34|1056.94|1062.42|1057.02|1061.95|1056.55|35
1655281740000|2022-06-15 08:29:00|1062.18|1056.78|1064.09|1058.69|1064.53|1059.13|1062.03|1056.63|39
1655281750000|2022-06-15 08:29:10|1063.94|1058.54|1062.83|1057.43|1064.16|1058.76|1062.83|1057.43|37
1655281760000|2022-06-15 08:29:20|1062.84|1057.44|1061.21|1055.81|1063.25|1057.85|1061.21|1055.81|39
1655281770000|2022-06-15 08:29:30|1061.52|1056.12|1060.9|1055.5|1061.75|1056.35|1059.93|1054.53|39
1655281780000|2022-06-15 08:29:40|1060.75|1055.35|1059.73|1054.33|1060.87|1055.47|1059.53|1054.13|38
1655281790000|2022-06-15 08:29:50|1059.16|1053.76|1058.6|1053.2|1059.43|1054.03|1057.78|1052.38|39
1655281800000|2022-06-15 08:30:00|1058.66|1053.26|1058.78|1053.38|1059.51|1054.11|1057.9|1052.5|37
1655281810000|2022-06-15 08:30:10|1058.93|1053.53|1062.19|1056.79|1062.47|1057.07|1058.93|1053.53|40
1655281820000|2022-06-15 08:30:20|1062.18|1056.78|1062.63|1057.23|1064.1|1058.7|1062.15|1056.75|37
1655281830000|2022-06-15 08:30:30|1062.64|1057.24|1063.13|1057.73|1063.67|1058.27|1062.53|1057.13|37
1655281840000|2022-06-15 08:30:40|1063.14|1057.74|1061.52|1056.12|1063.39|1057.99|1061.46|1056.06|36
1655281850000|2022-06-15 08:30:50|1061.49|1056.09|1061.29|1055.89|1062.54|1057.14|1061.09|1055.69|38
1655281860000|2022-06-15 08:31:00|1061.22|1055.82|1062.69|1057.29|1062.69|1057.29|1060.53|1055.13|36
1655281870000|2022-06-15 08:31:10|1062.54|1057.14|1063.2|1057.8|1063.28|1057.88|1061.51|1056.11|39
1655281880000|2022-06-15 08:31:20|1063.7|1058.3|1064.66|1059.26|1064.66|1059.26|1063.58|1058.18|34
1655281890000|2022-06-15 08:31:30|1064.77|1059.37|1064.44|1059.04|1064.96|1059.56|1064.32|1058.92|35
1655281900000|2022-06-15 08:31:40|1064.52|1059.12|1065.11|1059.71|1065.44|1060.04|1064.51|1059.11|40
1655281910000|2022-06-15 08:31:50|1065.06|1059.66|1064.01|1058.61|1065.41|1060.01|1063.72|1058.32|38
1655281920000|2022-06-15 08:32:00|1063.93|1058.53|1062.9|1057.5|1064.49|1059.09|1062.9|1057.5|38
1655281930000|2022-06-15 08:32:10|1062.87|1057.47|1062.55|1057.15|1063.12|1057.72|1061.83|1056.43|38
1655281940000|2022-06-15 08:32:20|1062.56|1057.16|1060.88|1055.48|1062.83|1057.43|1060.88|1055.48|39
1655281950000|2022-06-15 08:32:30|1061.26|1055.86|1063.79|1058.39|1064.73|1059.33|1061.24|1055.84|38
1655281960000|2022-06-15 08:32:40|1063.86|1058.46|1065.03|1059.63|1065.08|1059.68|1063.86|1058.46|38
1655281970000|2022-06-15 08:32:50|1064.96|1059.56|1064.39|1058.99|1065.03|1059.63|1064.24|1058.84|39
1655281980000|2022-06-15 08:33:00|1064.41|1059.01|1064.4|1059|1064.5|1059.1|1063.57|1058.17|37
1655281990000|2022-06-15 08:33:10|1064.59|1059.19|1064.46|1059.06|1064.67|1059.27|1063.99|1058.59|34
1655282000000|2022-06-15 08:33:20|1064.48|1059.08|1067.74|1062.34|1067.83|1062.43|1063.71|1058.31|39
1655282010000|2022-06-15 08:33:30|1067.37|1061.97|1066.16|1060.76|1068.51|1063.11|1065.97|1060.57|38
1655282020000|2022-06-15 08:33:40|1066.12|1060.72|1068.45|1063.05|1068.67|1063.27|1065.78|1060.38|37
1655282030000|2022-06-15 08:33:50|1068.41|1063.01|1071.5|1066.1|1072.1|1066.7|1067.47|1062.07|39
1655282040000|2022-06-15 08:34:00|1071.25|1065.85|1071.16|1065.76|1071.25|1065.85|1069.74|1064.34|39
1655282050000|2022-06-15 08:34:10|1071.2|1065.8|1071.55|1066.15|1071.92|1066.52|1070.36|1064.96|39
1655282060000|2022-06-15 08:34:20|1071.47|1066.07|1071.22|1065.82|1071.51|1066.11|1070.84|1065.44|40
1655282070000|2022-06-15 08:34:30|1071.13|1065.73|1070.15|1064.75|1071.85|1066.45|1070.15|1064.75|40
1655282080000|2022-06-15 08:34:40|1070.37|1064.97|1073.1|1067.7|1073.44|1068.04|1070.37|1064.97|39
1655282090000|2022-06-15 08:34:50|1073.03|1067.63|1072.98|1067.58|1073.05|1067.65|1072.04|1066.64|40
1655282100000|2022-06-15 08:35:00|1073.15|1067.75|1071.68|1066.28|1073.38|1067.98|1071.67|1066.27|35
1655282110000|2022-06-15 08:35:10|1071.6|1066.2|1073.07|1067.67|1073.74|1068.34|1071.33|1065.93|37
1655282120000|2022-06-15 08:35:20|1072.74|1067.34|1076.1|1070.7|1076.19|1070.79|1072.74|1067.34|39
1655282130000|2022-06-15 08:35:30|1076.73|1071.33|1076.05|1070.65|1077.04|1071.64|1075.63|1070.23|40
1655282140000|2022-06-15 08:35:40|1075.89|1070.49|1076.85|1071.45|1077.16|1071.76|1075.73|1070.33|38
1655282150000|2022-06-15 08:35:50|1076.24|1070.84|1076.08|1070.68|1077.32|1071.92|1075.62|1070.22|37
1655282160000|2022-06-15 08:36:00|1076.06|1070.66|1077.58|1072.18|1077.58|1072.18|1076.05|1070.65|39
1655282170000|2022-06-15 08:36:10|1077.32|1071.92|1075.36|1069.96|1077.49|1072.09|1075.36|1069.96|39
1655282180000|2022-06-15 08:36:20|1075.29|1069.89|1072.1|1066.7|1075.38|1069.98|1072.08|1066.68|39
1655282190000|2022-06-15 08:36:30|1072.48|1067.08|1072.32|1066.92|1072.93|1067.53|1071.73|1066.33|40
1655282200000|2022-06-15 08:36:40|1072.6|1067.2|1069.98|1064.58|1072.6|1067.2|1069.98|1064.58|38
1655282210000|2022-06-15 08:36:50|1070.02|1064.62|1070.56|1065.16|1071.03|1065.63|1069.63|1064.23|38
1655282220000|2022-06-15 08:37:00|1070.53|1065.13|1067.94|1062.54|1070.53|1065.13|1067.94|1062.54|39
1655282230000|2022-06-15 08:37:10|1067.93|1062.53|1068.06|1062.66|1068.71|1063.31|1067.21|1061.81|40
1655282240000|2022-06-15 08:37:20|1067.88|1062.48|1070.48|1065.08|1070.48|1065.08|1067.88|1062.48|40
1655282250000|2022-06-15 08:37:30|1070.7|1065.3|1067.85|1062.45|1070.7|1065.3|1067.85|1062.45|38
1655282260000|2022-06-15 08:37:40|1067.95|1062.55|1066.51|1061.11|1068.34|1062.94|1066.45|1061.05|38
1655282270000|2022-06-15 08:37:50|1066.52|1061.12|1067.09|1061.69|1067.09|1061.69|1065.69|1060.29|37
1655282280000|2022-06-15 08:38:00|1066.98|1061.58|1065.72|1060.32|1067.39|1061.99|1065.47|1060.07|39
1655282290000|2022-06-15 08:38:10|1065.65|1060.25|1065.13|1059.73|1066.67|1061.27|1065.13|1059.73|38
1655282300000|2022-06-15 08:38:20|1064.54|1059.14|1065.7|1060.3|1066.07|1060.67|1064.54|1059.14|39
1655282310000|2022-06-15 08:38:30|1065.87|1060.47|1066.46|1061.06|1067.05|1061.65|1065.87|1060.47|39
1655282320000|2022-06-15 08:38:40|1066.27|1060.87|1066.03|1060.63|1066.51|1061.11|1065.78|1060.38|37
1655282330000|2022-06-15 08:38:50|1066.05|1060.65|1066.54|1061.14|1066.54|1061.14|1065.54|1060.14|38
1655282340000|2022-06-15 08:39:00|1066.59|1061.19|1067.01|1061.61|1067.53|1062.13|1066.59|1061.19|35
1655282350000|2022-06-15 08:39:10|1067.09|1061.69|1065.45|1060.05|1067.09|1061.69|1065.32|1059.92|35
1655282360000|2022-06-15 08:39:20|1065.46|1060.06|1067.17|1061.77|1067.66|1062.26|1065.46|1060.06|37
1655282370000|2022-06-15 08:39:30|1067.2|1061.8|1069.19|1063.79|1069.27|1063.87|1067.2|1061.8|32
1655282380000|2022-06-15 08:39:40|1069.13|1063.73|1068.18|1062.78|1069.2|1063.8|1068.18|1062.78|38
1655282390000|2022-06-15 08:39:50|1068.27|1062.87|1069.29|1063.89|1069.58|1064.18|1067.85|1062.45|34
1655282400000|2022-06-15 08:40:00|1069.23|1063.83|1068.77|1063.37|1069.51|1064.11|1068.59|1063.19|40
1655282410000|2022-06-15 08:40:10|1068.79|1063.39|1067.84|1062.44|1068.8|1063.4|1067.09|1061.69|36
1655282420000|2022-06-15 08:40:20|1067.75|1062.35|1066.73|1061.33|1067.92|1062.52|1066.69|1061.29|34
1655282430000|2022-06-15 08:40:30|1066.56|1061.16|1066.77|1061.37|1067.26|1061.86|1066.05|1060.65|40
1655282440000|2022-06-15 08:40:40|1066.68|1061.28|1065.65|1060.25|1066.73|1061.33|1065.3|1059.9|37
1655282450000|2022-06-15 08:40:50|1065.54|1060.14|1063.52|1058.12|1065.56|1060.16|1063.52|1058.12|39
1655282460000|2022-06-15 08:41:00|1063.49|1058.09|1061.51|1056.11|1063.65|1058.25|1061.36|1055.96|37
1655282470000|2022-06-15 08:41:10|1061.63|1056.23|1062.37|1056.97|1063.49|1058.09|1061.24|1055.84|40
1655282480000|2022-06-15 08:41:20|1062.39|1056.99|1060.28|1054.88|1062.39|1056.99|1060.25|1054.85|40
1655282490000|2022-06-15 08:41:30|1060.32|1054.92|1059.11|1053.71|1060.41|1055.01|1059.11|1053.71|39
1655282500000|2022-06-15 08:41:40|1059.21|1053.81|1058.13|1052.73|1059.23|1053.83|1058.13|1052.73|37
1655282510000|2022-06-15 08:41:50|1057.94|1052.54|1055.69|1050.29|1057.94|1052.54|1054.36|1048.96|39
1655282520000|2022-06-15 08:42:00|1055.87|1050.47|1054|1048.6|1055.87|1050.47|1054|1048.6|39
1655282530000|2022-06-15 08:42:10|1053.89|1048.49|1054.71|1049.31|1054.84|1049.44|1053.79|1048.39|39
1655282540000|2022-06-15 08:42:20|1054.85|1049.45|1054.21|1048.81|1054.91|1049.51|1053.98|1048.58|37
1655282550000|2022-06-15 08:42:30|1054.16|1048.76|1055.12|1049.72|1055.12|1049.72|1053.96|1048.56|37
1655282560000|2022-06-15 08:42:40|1055.17|1049.77|1056.87|1051.47|1057.17|1051.77|1055.12|1049.72|40
1655282570000|2022-06-15 08:42:50|1056.91|1051.51|1057.3|1051.9|1057.3|1051.9|1056.63|1051.23|38
1655282580000|2022-06-15 08:43:00|1057.24|1051.84|1055.35|1049.95|1057.29|1051.89|1055.35|1049.95|38
1655282590000|2022-06-15 08:43:10|1055.41|1050.01|1055.03|1049.63|1055.44|1050.04|1054.58|1049.18|35
1655282600000|2022-06-15 08:43:20|1054.72|1049.32|1056.27|1050.87|1056.52|1051.12|1054.55|1049.15|35
1655282610000|2022-06-15 08:43:30|1056.26|1050.86|1056.24|1050.84|1057.57|1052.17|1055.68|1050.28|34
1655282620000|2022-06-15 08:43:40|1056.25|1050.85|1056.45|1051.05|1056.45|1051.05|1055.47|1050.07|36
1655282630000|2022-06-15 08:43:50|1056.35|1050.95|1055.38|1049.98|1056.35|1050.95|1054.95|1049.55|38
1655282640000|2022-06-15 08:44:00|1055.15|1049.75|1055.58|1050.18|1055.59|1050.19|1054.71|1049.31|34
1655282650000|2022-06-15 08:44:10|1055.46|1050.06|1054.45|1049.05|1055.46|1050.06|1054.3|1048.9|37
1655282660000|2022-06-15 08:44:20|1054.16|1048.76|1054.05|1048.65|1054.16|1048.76|1052.47|1047.07|39
1655282670000|2022-06-15 08:44:30|1054.03|1048.63|1054.14|1048.74|1055.32|1049.92|1053.39|1047.99|38
1655282680000|2022-06-15 08:44:40|1054.23|1048.83|1053.08|1047.68|1054.23|1048.83|1053.08|1047.68|40
1655282690000|2022-06-15 08:44:50|1053.05|1047.65|1053.64|1048.24|1054.18|1048.78|1053|1047.6|36
1655282700000|2022-06-15 08:45:00|1053.63|1048.23|1053.59|1048.19|1055.4|1050|1053.53|1048.13|37
1655282710000|2022-06-15 08:45:10|1053.49|1048.09|1050.08|1044.68|1053.49|1048.09|1049.85|1044.45|37
1655282720000|2022-06-15 08:45:20|1050.32|1044.92|1048.58|1043.18|1050.9|1045.5|1048.35|1042.95|40
1655282730000|2022-06-15 08:45:30|1048.64|1043.24|1046.62|1041.22|1049.21|1043.81|1046.62|1041.22|38
1655282740000|2022-06-15 08:45:40|1046.57|1041.17|1048.74|1043.34|1048.94|1043.54|1046.45|1041.05|39
1655282750000|2022-06-15 08:45:50|1048.16|1042.76|1048.29|1042.89|1049.29|1043.89|1047.4|1042|37
1655282760000|2022-06-15 08:46:00|1048.39|1042.99|1051.6|1046.2|1051.6|1046.2|1048.39|1042.99|38
1655282770000|2022-06-15 08:46:10|1051.04|1045.64|1050.25|1044.85|1052.13|1046.73|1049.59|1044.19|37
1655282780000|2022-06-15 08:46:20|1049.9|1044.5|1047.41|1042.01|1049.9|1044.5|1047.41|1042.01|36
1655282790000|2022-06-15 08:46:30|1047.45|1042.05|1046.36|1040.96|1047.74|1042.34|1046.36|1040.96|39
1655282800000|2022-06-15 08:46:40|1046.33|1040.93|1044.9|1039.5|1047.63|1042.23|1044.9|1039.5|36
1655282810000|2022-06-15 08:46:50|1044.76|1039.36|1043.99|1038.59|1045.77|1040.37|1043.6|1038.2|38
1655282820000|2022-06-15 08:47:00|1043.76|1038.36|1044.64|1039.24|1045.39|1039.99|1043.61|1038.21|40
1655282830000|2022-06-15 08:47:10|1044.49|1039.09|1044.29|1038.89|1044.67|1039.27|1043.56|1038.16|39
1655282840000|2022-06-15 08:47:20|1044.91|1039.51|1044.41|1039.01|1044.93|1039.53|1044.03|1038.63|38
1655282850000|2022-06-15 08:47:30|1044.47|1039.07|1042.95|1037.55|1044.69|1039.29|1041.18|1035.78|39
1655282860000|2022-06-15 08:47:40|1042.94|1037.54|1042.37|1036.97|1043.1|1037.7|1041.38|1035.98|40
1655282870000|2022-06-15 08:47:50|1042.3|1036.9|1041.35|1035.95|1042.53|1037.13|1040.92|1035.52|40
1655282880000|2022-06-15 08:48:00|1041.38|1035.98|1040.3|1034.9|1041.84|1036.44|1040.3|1034.9|40
1655282890000|2022-06-15 08:48:10|1040.91|1035.51|1040.31|1034.91|1040.91|1035.51|1038.46|1033.06|37
1655282900000|2022-06-15 08:48:20|1040.52|1035.12|1039.36|1033.96|1041.15|1035.75|1039.19|1033.79|37
1655282910000|2022-06-15 08:48:30|1039.26|1033.86|1038.82|1033.42|1039.78|1034.38|1038.79|1033.39|38
1655282920000|2022-06-15 08:48:40|1038.84|1033.44|1037.82|1032.42|1038.99|1033.59|1037.77|1032.37|37
1655282930000|2022-06-15 08:48:50|1037.15|1031.75|1037.33|1031.93|1038.1|1032.7|1035.08|1029.68|39
1655282940000|2022-06-15 08:49:00|1037.36|1031.96|1036.67|1031.27|1037.63|1032.23|1034.83|1029.43|40
1655282950000|2022-06-15 08:49:10|1036.53|1031.13|1041.79|1036.39|1041.79|1036.39|1036.53|1031.13|40
1655282960000|2022-06-15 08:49:20|1042.27|1036.87|1041.94|1036.54|1043.77|1038.37|1041.65|1036.25|40
1655282970000|2022-06-15 08:49:30|1041.88|1036.48|1037.73|1032.33|1041.93|1036.53|1037.62|1032.22|40
1655282980000|2022-06-15 08:49:40|1037.76|1032.36|1040.51|1035.11|1040.52|1035.12|1037.76|1032.36|38
1655282990000|2022-06-15 08:49:50|1040.73|1035.33|1039.61|1034.21|1040.84|1035.44|1038.5|1033.1|38
1655283000000|2022-06-15 08:50:00|1039.63|1034.23|1038.78|1033.38|1040.04|1034.64|1036.75|1031.35|39
1655283010000|2022-06-15 08:50:10|1038.86|1033.46|1038.51|1033.11|1039.61|1034.21|1037.63|1032.23|40
1655283020000|2022-06-15 08:50:20|1038.48|1033.08|1038.38|1032.98|1040.16|1034.76|1037.8|1032.4|38
1655283030000|2022-06-15 08:50:30|1038.15|1032.75|1039.37|1033.97|1039.37|1033.97|1037.83|1032.43|38
1655283040000|2022-06-15 08:50:40|1039.8|1034.4|1042.03|1036.63|1042.98|1037.58|1039.1|1033.7|38
1655283050000|2022-06-15 08:50:50|1042.01|1036.61|1040.33|1034.93|1042.49|1037.09|1040.09|1034.69|38
1655283060000|2022-06-15 08:51:00|1040.32|1034.92|1043.33|1037.93|1044.16|1038.76|1040.23|1034.83|39
1655283070000|2022-06-15 08:51:10|1043.34|1037.94|1044.01|1038.61|1044.53|1039.13|1043.34|1037.94|39
1655283080000|2022-06-15 08:51:20|1044.03|1038.63|1043.58|1038.18|1044.3|1038.9|1042.56|1037.16|38
1655283090000|2022-06-15 08:51:30|1043.66|1038.26|1045.49|1040.09|1046.13|1040.73|1043.43|1038.03|40
1655283100000|2022-06-15 08:51:40|1045.3|1039.9|1046.92|1041.52|1047.19|1041.79|1044.89|1039.49|37
1655283110000|2022-06-15 08:51:50|1046.87|1041.47|1048.61|1043.21|1049.64|1044.24|1046.87|1041.47|38
1655283120000|2022-06-15 08:52:00|1048.57|1043.17|1046.06|1040.66|1048.57|1043.17|1045.75|1040.35|39
1655283130000|2022-06-15 08:52:10|1045.89|1040.49|1049.38|1043.98|1049.64|1044.24|1045.84|1040.44|39
1655283140000|2022-06-15 08:52:20|1049.55|1044.15|1049.38|1043.98|1051.63|1046.23|1048.87|1043.47|39
1655283150000|2022-06-15 08:52:30|1048.99|1043.59|1048.93|1043.53|1050.52|1045.12|1048.82|1043.42|39
1655283160000|2022-06-15 08:52:40|1048.56|1043.16|1048.21|1042.81|1048.61|1043.21|1047.83|1042.43|40
1655283170000|2022-06-15 08:52:50|1048.26|1042.86|1047.62|1042.22|1048.66|1043.26|1047.62|1042.22|39
1655283180000|2022-06-15 08:53:00|1047.32|1041.92|1044.55|1039.15|1047.32|1041.92|1044.55|1039.15|40
1655283190000|2022-06-15 08:53:10|1044.28|1038.88|1043.11|1037.71|1045.03|1039.63|1043.11|1037.71|39
1655283200000|2022-06-15 08:53:20|1042.92|1037.52|1045.04|1039.64|1046.44|1041.04|1042.73|1037.33|39
1655283210000|2022-06-15 08:53:30|1044.83|1039.43|1043.41|1038.01|1044.91|1039.51|1043.41|1038.01|39
1655283220000|2022-06-15 08:53:40|1043.31|1037.91|1042.75|1037.35|1043.62|1038.22|1042.46|1037.06|39
1655283230000|2022-06-15 08:53:50|1042.84|1037.44|1043.28|1037.88|1043.28|1037.88|1042.04|1036.64|39
1655283240000|2022-06-15 08:54:00|1043.14|1037.74|1040.82|1035.42|1043.14|1037.74|1040.75|1035.35|39
1655283250000|2022-06-15 08:54:10|1040.57|1035.17|1040.27|1034.87|1040.57|1035.17|1039.18|1033.78|38
1655283260000|2022-06-15 08:54:20|1040.43|1035.03|1039.6|1034.2|1040.43|1035.03|1039.3|1033.9|39
1655283270000|2022-06-15 08:54:30|1039.27|1033.87|1037.19|1031.79|1039.29|1033.89|1037.18|1031.78|40
1655283280000|2022-06-15 08:54:40|1037.54|1032.14|1036.03|1030.63|1037.86|1032.46|1035.49|1030.09|39
1655283290000|2022-06-15 08:54:50|1036.08|1030.68|1030.51|1025.11|1036.08|1030.68|1030.36|1024.96|39
1655283300000|2022-06-15 08:55:00|1030.77|1025.37|1030.32|1024.92|1032.42|1027.02|1030.19|1024.79|39
1655283310000|2022-06-15 08:55:10|1030.37|1024.97|1027.08|1021.68|1030.37|1024.97|1027.08|1021.68|40
1655283320000|2022-06-15 08:55:20|1027.01|1021.61|1027.33|1021.93|1028.55|1023.15|1026.31|1020.91|40
1655283330000|2022-06-15 08:55:30|1027.28|1021.88|1030.11|1024.71|1030.13|1024.73|1027.28|1021.88|39
1655283340000|2022-06-15 08:55:40|1030.23|1024.83|1030.54|1025.14|1032.51|1027.11|1030.23|1024.83|40
1655283350000|2022-06-15 08:55:50|1030.85|1025.45|1033.46|1028.06|1033.58|1028.18|1030.59|1025.19|39
1655283360000|2022-06-15 08:56:00|1033.47|1028.07|1032.1|1026.7|1033.94|1028.54|1030.86|1025.46|38
1655283370000|2022-06-15 08:56:10|1032.11|1026.71|1036.92|1031.52|1037.24|1031.84|1032.11|1026.71|40
1655283380000|2022-06-15 08:56:20|1036.28|1030.88|1036.38|1030.98|1037.31|1031.91|1036.16|1030.76|39
1655283390000|2022-06-15 08:56:30|1036.39|1030.99|1033.8|1028.4|1036.39|1030.99|1033.05|1027.65|38
1655283400000|2022-06-15 08:56:40|1033.86|1028.46|1031.74|1026.34|1033.86|1028.46|1031.16|1025.76|39
1655283410000|2022-06-15 08:56:50|1031.77|1026.37|1032.07|1026.67|1033.42|1028.02|1031.63|1026.23|39
1655283420000|2022-06-15 08:57:00|1031.74|1026.34|1034.25|1028.85|1034.25|1028.85|1031.46|1026.06|40
1655283430000|2022-06-15 08:57:10|1034.43|1029.03|1032.77|1027.37|1034.81|1029.41|1032.77|1027.37|39
1655283440000|2022-06-15 08:57:20|1032.63|1027.23|1033.74|1028.34|1035.11|1029.71|1032.62|1027.22|40
1655283450000|2022-06-15 08:57:30|1033.73|1028.33|1033.84|1028.44|1034.41|1029.01|1033.51|1028.11|40
1655283460000|2022-06-15 08:57:40|1033.55|1028.15|1033.58|1028.18|1034.81|1029.41|1033.28|1027.88|39
1655283470000|2022-06-15 08:57:50|1033.63|1028.23|1034.01|1028.61|1034.01|1028.61|1032.8|1027.4|39
1655283480000|2022-06-15 08:58:00|1033.83|1028.43|1032.17|1026.77|1033.93|1028.53|1031.97|1026.57|36
1655283490000|2022-06-15 08:58:10|1032.22|1026.82|1030.69|1025.29|1032.22|1026.82|1029.63|1024.23|39
1655283500000|2022-06-15 08:58:20|1030.63|1025.23|1028.28|1022.88|1030.63|1025.23|1027.05|1021.65|38
1655283510000|2022-06-15 08:58:30|1028.26|1022.86|1026.79|1021.39|1028.33|1022.93|1026.65|1021.25|39
1655283520000|2022-06-15 08:58:40|1026.57|1021.17|1026.91|1021.51|1027.51|1022.11|1026.43|1021.03|40
1655283530000|2022-06-15 08:58:50|1026.92|1021.52|1024.84|1019.44|1026.99|1021.59|1024.84|1019.44|38
1655283540000|2022-06-15 08:59:00|1024.78|1019.38|1027.56|1022.16|1027.56|1022.16|1024.64|1019.24|40
1655283550000|2022-06-15 08:59:10|1027.73|1022.33|1030.21|1024.81|1030.21|1024.81|1027.73|1022.33|38
1655283560000|2022-06-15 08:59:20|1030.25|1024.85|1028.42|1023.02|1030.65|1025.25|1028.25|1022.85|38
1655283570000|2022-06-15 08:59:30|1028.5|1023.1|1026.57|1021.17|1028.5|1023.1|1026.57|1021.17|34
1655283580000|2022-06-15 08:59:40|1026.65|1021.25|1029.29|1023.89|1029.33|1023.93|1026.65|1021.25|39
1655283590000|2022-06-15 08:59:50|1029.22|1023.82|1030.43|1025.03|1030.59|1025.19|1028.41|1023.01|38
1655283600000|2022-06-15 09:00:00|1030.48|1025.08|1028.74|1023.34|1031.2|1025.8|1028.39|1022.99|39
1655283610000|2022-06-15 09:00:10|1028.99|1023.59|1032.89|1027.49|1032.89|1027.49|1028.03|1022.63|38
1655283620000|2022-06-15 09:00:20|1032.93|1027.53|1032.87|1027.47|1033.15|1027.75|1032.14|1026.74|36
1655283630000|2022-06-15 09:00:30|1032.97|1027.57|1035.88|1030.48|1036.02|1030.62|1032.97|1027.57|39
1655283640000|2022-06-15 09:00:40|1036.24|1030.84|1035.3|1029.9|1036.69|1031.29|1035.3|1029.9|40
1655283650000|2022-06-15 09:00:50|1035.23|1029.83|1033.86|1028.46|1035.76|1030.36|1033.62|1028.22|40
1655283660000|2022-06-15 09:01:00|1033.65|1028.25|1036.63|1031.23|1037.13|1031.73|1033.65|1028.25|36
1655283670000|2022-06-15 09:01:10|1035.88|1030.48|1034.26|1028.86|1036.53|1031.13|1033.56|1028.16|40
1655283680000|2022-06-15 09:01:20|1034.18|1028.78|1031.55|1026.15|1034.55|1029.15|1031.55|1026.15|38
1655283690000|2022-06-15 09:01:30|1031.37|1025.97|1028.09|1022.69|1031.44|1026.04|1027.22|1021.82|39
1655283700000|2022-06-15 09:01:40|1028.57|1023.17|1028.26|1022.86|1029.36|1023.96|1028.1|1022.7|36
1655283710000|2022-06-15 09:01:50|1027.79|1022.39|1027.8|1022.4|1028.41|1023.01|1027.62|1022.22|40
1655283720000|2022-06-15 09:02:00|1027.6|1022.2|1025.94|1020.54|1027.66|1022.26|1025.94|1020.54|39
1655283730000|2022-06-15 09:02:10|1025.83|1020.43|1024.8|1019.4|1025.83|1020.43|1024.8|1019.4|38
1655283740000|2022-06-15 09:02:20|1024.48|1019.08|1024.24|1018.84|1025.05|1019.65|1023.99|1018.59|38
1655283750000|2022-06-15 09:02:30|1024.25|1018.85|1023.08|1017.68|1024.25|1018.85|1021.04|1015.64|40
1655283760000|2022-06-15 09:02:40|1023|1017.6|1022.27|1016.87|1023.95|1018.55|1022.09|1016.69|39
1655283770000|2022-06-15 09:02:50|1022.35|1016.95|1025.26|1019.86|1025.26|1019.86|1022.08|1016.68|39
1655283780000|2022-06-15 09:03:00|1025.45|1020.05|1030.36|1024.96|1030.43|1025.03|1025.45|1020.05|38
1655283790000|2022-06-15 09:03:10|1030.4|1025|1031.05|1025.65|1031.43|1026.03|1029.5|1024.1|37
1655283800000|2022-06-15 09:03:20|1031.12|1025.72|1035.55|1030.15|1035.58|1030.18|1031.09|1025.69|38
1655283810000|2022-06-15 09:03:30|1035.35|1029.95|1033.01|1027.61|1035.56|1030.16|1032.9|1027.5|38
1655283820000|2022-06-15 09:03:40|1033.37|1027.97|1033.04|1027.64|1034.12|1028.72|1032.76|1027.36|38
1655283830000|2022-06-15 09:03:50|1033.08|1027.68|1033.12|1027.72|1033.58|1028.18|1032.86|1027.46|40
1655283840000|2022-06-15 09:04:00|1032.95|1027.55|1037.32|1031.92|1037.55|1032.15|1032.95|1027.55|40
1655283850000|2022-06-15 09:04:10|1037.33|1031.93|1038.18|1032.78|1038.48|1033.08|1036.87|1031.47|39
1655283860000|2022-06-15 09:04:20|1038.44|1033.04|1044.41|1039.01|1044.59|1039.19|1038.44|1033.04|39
1655283870000|2022-06-15 09:04:30|1044.46|1039.06|1041.36|1035.96|1044.67|1039.27|1041.09|1035.69|40
1655283880000|2022-06-15 09:04:40|1041.56|1036.16|1041.77|1036.37|1042.16|1036.76|1040.79|1035.39|38
1655283890000|2022-06-15 09:04:50|1041.81|1036.41|1042.89|1037.49|1042.89|1037.49|1040.73|1035.33|37
1655283900000|2022-06-15 09:05:00|1042.68|1037.28|1040.29|1034.89|1042.93|1037.53|1040.28|1034.88|38
1655283910000|2022-06-15 09:05:10|1040.51|1035.11|1041.33|1035.93|1041.45|1036.05|1039.66|1034.26|38
1655283920000|2022-06-15 09:05:20|1041.31|1035.91|1042.56|1037.16|1042.9|1037.5|1041.2|1035.8|37
1655283930000|2022-06-15 09:05:30|1042.67|1037.27|1042.77|1037.37|1043.53|1038.13|1042.45|1037.05|38
1655283940000|2022-06-15 09:05:40|1042.44|1037.04|1042.76|1037.36|1043.52|1038.12|1041.64|1036.24|39
1655283950000|2022-06-15 09:05:50|1042.26|1036.86|1041.31|1035.91|1042.71|1037.31|1040.72|1035.32|38
1655283960000|2022-06-15 09:06:00|1041.12|1035.72|1039.06|1033.66|1041.12|1035.72|1038.89|1033.49|38
1655283970000|2022-06-15 09:06:10|1039.07|1033.67|1039.19|1033.79|1039.72|1034.32|1037.75|1032.35|40
1655283980000|2022-06-15 09:06:20|1039|1033.6|1035.54|1030.14|1039.1|1033.7|1035.11|1029.71|39
1655283990000|2022-06-15 09:06:30|1035.67|1030.27|1037.39|1031.99|1037.39|1031.99|1035.48|1030.08|40
1655284000000|2022-06-15 09:06:40|1037.42|1032.02|1034.12|1028.72|1037.63|1032.23|1033.89|1028.49|40
1655284010000|2022-06-15 09:06:50|1034.02|1028.62|1031.95|1026.55|1034.02|1028.62|1031.78|1026.38|38
1655284020000|2022-06-15 09:07:00|1032.15|1026.75|1030|1024.6|1032.55|1027.15|1029.88|1024.48|39
1655284030000|2022-06-15 09:07:10|1029.93|1024.53|1032.2|1026.8|1032.24|1026.84|1029.93|1024.53|38
1655284040000|2022-06-15 09:07:20|1032.23|1026.83|1036.63|1031.23|1036.99|1031.59|1032.2|1026.8|39
1655284050000|2022-06-15 09:07:30|1036.83|1031.43|1035.2|1029.8|1036.83|1031.43|1035.2|1029.8|37
1655284060000|2022-06-15 09:07:40|1035.29|1029.89|1035.62|1030.22|1035.62|1030.22|1033.77|1028.37|38
1655284070000|2022-06-15 09:07:50|1035.75|1030.35|1035.94|1030.54|1036.26|1030.86|1035.27|1029.87|37
1655284080000|2022-06-15 09:08:00|1035.91|1030.51|1033.54|1028.14|1036.25|1030.85|1033.54|1028.14|37
1655284090000|2022-06-15 09:08:10|1033.55|1028.15|1032.57|1027.17|1033.55|1028.15|1031.38|1025.98|39
1655284100000|2022-06-15 09:08:20|1032.42|1027.02|1031.09|1025.69|1032.62|1027.22|1031.09|1025.69|37
1655284110000|2022-06-15 09:08:30|1031.08|1025.68|1032.1|1026.7|1032.41|1027.01|1030.58|1025.18|36
1655284120000|2022-06-15 09:08:40|1032.41|1027.01|1033.7|1028.3|1033.7|1028.3|1031.74|1026.34|39
1655284130000|2022-06-15 09:08:50|1033.74|1028.34|1031.62|1026.22|1033.79|1028.39|1031.28|1025.88|37
1655284140000|2022-06-15 09:09:00|1031.5|1026.1|1030.77|1025.37|1031.53|1026.13|1030.03|1024.63|39
1655284150000|2022-06-15 09:09:10|1030.62|1025.22|1031.63|1026.23|1032.32|1026.92|1030.44|1025.04|39
1655284160000|2022-06-15 09:09:20|1031.52|1026.12|1031.91|1026.51|1032.03|1026.63|1030.99|1025.59|37
1655284170000|2022-06-15 09:09:30|1031.87|1026.47|1035.39|1029.99|1035.39|1029.99|1031.22|1025.82|36
1655284180000|2022-06-15 09:09:40|1035.35|1029.95|1035.43|1030.03|1036.16|1030.76|1034.94|1029.54|38
1655284190000|2022-06-15 09:09:50|1035.06|1029.66|1037.01|1031.61|1037.01|1031.61|1035.06|1029.66|36
1655284200000|2022-06-15 09:10:00|1036.97|1031.57|1035.36|1029.96|1037.32|1031.92|1035.17|1029.77|37
1655284210000|2022-06-15 09:10:10|1035.27|1029.87|1035.12|1029.72|1035.67|1030.27|1034.63|1029.23|37
1655284220000|2022-06-15 09:10:20|1035.1|1029.7|1032.42|1027.02|1035.12|1029.72|1032.33|1026.93|39
1655284230000|2022-06-15 09:10:30|1032.46|1027.06|1030.44|1025.04|1033.03|1027.63|1030.11|1024.71|36
1655284240000|2022-06-15 09:10:40|1030.43|1025.03|1028.36|1022.96|1031|1025.6|1027.76|1022.36|40
1655284250000|2022-06-15 09:10:50|1028.49|1023.09|1026.78|1021.38|1028.83|1023.43|1026.74|1021.34|37
1655284260000|2022-06-15 09:11:00|1026.7|1021.3|1027.02|1021.62|1029.18|1023.78|1026.17|1020.77|38
1655284270000|2022-06-15 09:11:10|1027|1021.6|1026.67|1021.27|1027|1021.6|1026.11|1020.71|38
1655284280000|2022-06-15 09:11:20|1026.57|1021.17|1028.28|1022.88|1028.35|1022.95|1026.17|1020.77|38
1655284290000|2022-06-15 09:11:30|1028.51|1023.11|1025.73|1020.33|1028.81|1023.41|1025.51|1020.11|39
1655284300000|2022-06-15 09:11:40|1025.67|1020.27|1025.78|1020.38|1026.58|1021.18|1025.56|1020.16|39
1655284310000|2022-06-15 09:11:50|1025.73|1020.33|1025.82|1020.42|1025.87|1020.47|1025.39|1019.99|32
1655284320000|2022-06-15 09:12:00|1025.75|1020.35|1027.17|1021.77|1027.22|1021.82|1025.46|1020.06|38
1655284330000|2022-06-15 09:12:10|1027.25|1021.85|1027.25|1021.85|1028.64|1023.24|1027.25|1021.85|39
1655284340000|2022-06-15 09:12:20|1026.95|1021.55|1025.12|1019.72|1026.98|1021.58|1025.05|1019.65|38
1655284350000|2022-06-15 09:12:30|1025.08|1019.68|1022.74|1017.34|1025.15|1019.75|1022.72|1017.32|35
1655284360000|2022-06-15 09:12:40|1022.68|1017.28|1022.36|1016.96|1022.91|1017.51|1022.36|1016.96|29
1655284370000|2022-06-15 09:12:50|1022.41|1017.01|1021.77|1016.37|1022.45|1017.05|1021.33|1015.93|35
1655284380000|2022-06-15 09:13:00|1021.56|1016.16|1021.12|1015.72|1021.66|1016.26|1019.68|1014.28|39
1655284390000|2022-06-15 09:13:10|1021.18|1015.78|1023.77|1018.37|1024.22|1018.82|1021.18|1015.78|37
1655284400000|2022-06-15 09:13:20|1023.43|1018.03|1027.17|1021.77|1027.84|1022.44|1023.43|1018.03|38
1655284410000|2022-06-15 09:13:30|1027.44|1022.04|1023.66|1018.26|1028|1022.6|1023.51|1018.11|37
1655284420000|2022-06-15 09:13:40|1023.73|1018.33|1021.91|1016.51|1023.73|1018.33|1021.72|1016.32|39
1655284430000|2022-06-15 09:13:50|1021.95|1016.55|1024.4|1019|1024.4|1019|1021.23|1015.83|39
1655284440000|2022-06-15 09:14:00|1024.28|1018.88|1027.2|1021.8|1027.26|1021.86|1024.19|1018.79|39
1655284450000|2022-06-15 09:14:10|1027.21|1021.81|1025.35|1019.95|1027.4|1022|1025.11|1019.71|37
1655284460000|2022-06-15 09:14:20|1024.76|1019.36|1022.71|1017.31|1024.87|1019.47|1022.41|1017.01|39
1655284470000|2022-06-15 09:14:30|1023.11|1017.71|1020.35|1014.95|1023.51|1018.11|1020.08|1014.68|38
1655284480000|2022-06-15 09:14:40|1020.48|1015.08|1020.17|1014.77|1021.62|1016.22|1019.85|1014.45|39
1655284490000|2022-06-15 09:14:50|1020.05|1014.65|1020.27|1014.87|1020.76|1015.36|1019.78|1014.38|39
1655284500000|2022-06-15 09:15:00|1020.36|1014.96|1022.64|1017.24|1022.73|1017.33|1020.17|1014.77|39
1655284510000|2022-06-15 09:15:10|1022.88|1017.48|1024.93|1019.53|1025.62|1020.22|1022.24|1016.84|38
1655284520000|2022-06-15 09:15:20|1025.22|1019.82|1025.09|1019.69|1025.37|1019.97|1023.92|1018.52|38
1655284530000|2022-06-15 09:15:30|1025.01|1019.61|1025.57|1020.17|1025.85|1020.45|1024.91|1019.51|38
1655284540000|2022-06-15 09:15:40|1025.58|1020.18|1024.89|1019.49|1025.76|1020.36|1024.18|1018.78|36
1655284550000|2022-06-15 09:15:50|1024.92|1019.52|1027.87|1022.47|1028.25|1022.85|1024.92|1019.52|40
1655284560000|2022-06-15 09:16:00|1027.57|1022.17|1029.56|1024.16|1029.56|1024.16|1026.97|1021.57|37
1655284570000|2022-06-15 09:16:10|1029.63|1024.23|1027.82|1022.42|1030.33|1024.93|1027.82|1022.42|40
1655284580000|2022-06-15 09:16:20|1028.02|1022.62|1025.54|1020.14|1028.02|1022.62|1025.54|1020.14|38
1655284590000|2022-06-15 09:16:30|1025.77|1020.37|1025.4|1020|1025.94|1020.54|1024.56|1019.16|37
1655284600000|2022-06-15 09:16:40|1025.46|1020.06|1023.65|1018.25|1025.76|1020.36|1022.99|1017.59|39
1655284610000|2022-06-15 09:16:50|1023.72|1018.32|1021.76|1016.36|1023.81|1018.41|1021.76|1016.36|38
1655284620000|2022-06-15 09:17:00|1021.36|1015.96|1022.46|1017.06|1024.13|1018.73|1021.36|1015.96|39
1655284630000|2022-06-15 09:17:10|1022.95|1017.55|1021.75|1016.35|1023.21|1017.81|1021.37|1015.97|37
1655284640000|2022-06-15 09:17:20|1021.78|1016.38|1021.58|1016.18|1023.15|1017.75|1021.46|1016.06|39
1655284650000|2022-06-15 09:17:30|1021.56|1016.16|1021.59|1016.19|1022.58|1017.18|1021.47|1016.07|35
1655284660000|2022-06-15 09:17:40|1021.61|1016.21|1021.64|1016.24|1022.36|1016.96|1021.4|1016|39
1655284670000|2022-06-15 09:17:50|1021.47|1016.07|1021.38|1015.98|1022.06|1016.66|1021.35|1015.95|34
1655284680000|2022-06-15 09:18:00|1021.37|1015.97|1023.44|1018.04|1023.7|1018.3|1021.32|1015.92|35
1655284690000|2022-06-15 09:18:10|1023.3|1017.9|1021.65|1016.25|1023.79|1018.39|1020.62|1015.22|38
1655284700000|2022-06-15 09:18:20|1021.73|1016.33|1026.61|1021.21|1026.79|1021.39|1021.73|1016.33|40
1655284710000|2022-06-15 09:18:30|1026.47|1021.07|1028.18|1022.78|1028.32|1022.92|1026.35|1020.95|39
1655284720000|2022-06-15 09:18:40|1027.85|1022.45|1024.49|1019.09|1027.95|1022.55|1024.49|1019.09|39
1655284730000|2022-06-15 09:18:50|1024.47|1019.07|1025.71|1020.31|1026.33|1020.93|1024.47|1019.07|39
1655284740000|2022-06-15 09:19:00|1025.79|1020.39|1025.64|1020.24|1026.04|1020.64|1025|1019.6|40
1655284750000|2022-06-15 09:19:10|1025.59|1020.19|1025.24|1019.84|1025.88|1020.48|1025.12|1019.72|38
1655284760000|2022-06-15 09:19:20|1025.35|1019.95|1027.68|1022.28|1027.69|1022.29|1025.35|1019.95|38
1655284770000|2022-06-15 09:19:30|1027.75|1022.35|1025.3|1019.9|1028.12|1022.72|1025.3|1019.9|40
1655284780000|2022-06-15 09:19:40|1024.97|1019.57|1027.01|1021.61|1027.01|1021.61|1024.41|1019.01|40
1655284790000|2022-06-15 09:19:50|1026.99|1021.59|1026.6|1021.2|1027.69|1022.29|1025.72|1020.32|38
1655284800000|2022-06-15 09:20:00|1026.75|1021.35|1028.72|1023.32|1028.77|1023.37|1026.29|1020.89|40
1655284810000|2022-06-15 09:20:10|1028.69|1023.29|1029.73|1024.33|1029.96|1024.56|1028.68|1023.28|40
1655284820000|2022-06-15 09:20:20|1029.6|1024.2|1028.17|1022.77|1030.02|1024.62|1028.15|1022.75|40
1655284830000|2022-06-15 09:20:30|1027.81|1022.41|1026.08|1020.68|1027.89|1022.49|1026.08|1020.68|33
1655284840000|2022-06-15 09:20:40|1026.38|1020.98|1024.65|1019.25|1026.5|1021.1|1024.35|1018.95|40
1655284850000|2022-06-15 09:20:50|1024.77|1019.37|1021.46|1016.06|1025.09|1019.69|1021.37|1015.97|38
1655284860000|2022-06-15 09:21:00|1021.44|1016.04|1021.81|1016.41|1021.91|1016.51|1019.98|1014.58|39
1655284870000|2022-06-15 09:21:10|1021.9|1016.5|1020.48|1015.08|1023.12|1017.72|1020.12|1014.72|39
1655284880000|2022-06-15 09:21:20|1020.6|1015.2|1020.09|1014.69|1020.91|1015.51|1019.17|1013.77|39
1655284890000|2022-06-15 09:21:30|1019.94|1014.54|1018.77|1013.37|1019.94|1014.54|1015.8|1010.4|39
1655284900000|2022-06-15 09:21:40|1018.71|1013.31|1019.07|1013.67|1019.6|1014.2|1017.48|1012.08|38
1655284910000|2022-06-15 09:21:50|1019.04|1013.64|1020.64|1015.24|1020.64|1015.24|1018.06|1012.66|40
1655284920000|2022-06-15 09:22:00|1020.89|1015.49|1019.71|1014.31|1022.16|1016.76|1019.52|1014.12|38
1655284930000|2022-06-15 09:22:10|1019.85|1014.45|1020.06|1014.66|1020.19|1014.79|1018.72|1013.32|36
1655284940000|2022-06-15 09:22:20|1020.01|1014.61|1020.51|1015.11|1020.85|1015.45|1019.62|1014.22|38
1655284950000|2022-06-15 09:22:30|1020.57|1015.17|1020.67|1015.27|1020.84|1015.44|1019.51|1014.11|38
1655284960000|2022-06-15 09:22:40|1020.72|1015.32|1020.15|1014.75|1020.94|1015.54|1019.6|1014.2|39
1655284970000|2022-06-15 09:22:50|1020.12|1014.72|1019.29|1013.89|1020.12|1014.72|1019.29|1013.89|38
1655284980000|2022-06-15 09:23:00|1019.33|1013.93|1020.97|1015.57|1020.97|1015.57|1019.1|1013.7|37
1655284990000|2022-06-15 09:23:10|1021.13|1015.73|1022.93|1017.53|1023.09|1017.69|1021.13|1015.73|40
1655285000000|2022-06-15 09:23:20|1023.03|1017.63|1023.21|1017.81|1023.56|1018.16|1022.88|1017.48|39
1655285010000|2022-06-15 09:23:30|1023.24|1017.84|1022.33|1016.93|1024.08|1018.68|1022.22|1016.82|36
1655285020000|2022-06-15 09:23:40|1022.67|1017.27|1023.24|1017.84|1023.24|1017.84|1022.35|1016.95|37
1655285030000|2022-06-15 09:23:50|1023.12|1017.72|1024.19|1018.79|1024.3|1018.9|1023.05|1017.65|38
1655285040000|2022-06-15 09:24:00|1024.13|1018.73|1024.63|1019.23|1024.63|1019.23|1024.13|1018.73|38
1655285050000|2022-06-15 09:24:10|1024.7|1019.3|1024.75|1019.35|1025.26|1019.86|1024.7|1019.3|38
1655285060000|2022-06-15 09:24:20|1024.85|1019.45|1024.23|1018.83|1025.35|1019.95|1024.23|1018.83|36
1655285070000|2022-06-15 09:24:30|1023.96|1018.56|1022.85|1017.45|1024.29|1018.89|1022.81|1017.41|38
1655285080000|2022-06-15 09:24:40|1022.56|1017.16|1024.64|1019.24|1024.7|1019.3|1021.96|1016.56|38
1655285090000|2022-06-15 09:24:50|1024.48|1019.08|1024.66|1019.26|1025.12|1019.72|1024.48|1019.08|40
1655285100000|2022-06-15 09:25:00|1024.68|1019.28|1025.5|1020.1|1026.16|1020.76|1024.68|1019.28|38
1655285110000|2022-06-15 09:25:10|1025.4|1020|1022.47|1017.07|1025.6|1020.2|1022.47|1017.07|37
1655285120000|2022-06-15 09:25:20|1022.42|1017.02|1020.25|1014.85|1022.74|1017.34|1020.1|1014.7|39
1655285130000|2022-06-15 09:25:30|1020.4|1015|1019.83|1014.43|1020.64|1015.24|1019.83|1014.43|36
1655285140000|2022-06-15 09:25:40|1019.94|1014.54|1019.57|1014.17|1020.23|1014.83|1019.14|1013.74|39
1655285150000|2022-06-15 09:25:50|1019.52|1014.12|1020.03|1014.63|1020.78|1015.38|1018.66|1013.26|39
1655285160000|2022-06-15 09:26:00|1019.94|1014.54|1020|1014.6|1020.27|1014.87|1019.48|1014.08|40
1655285170000|2022-06-15 09:26:10|1019.98|1014.58|1018.73|1013.33|1020.38|1014.98|1018.54|1013.14|38
1655285180000|2022-06-15 09:26:20|1018.72|1013.32|1019.09|1013.69|1020.13|1014.73|1018.72|1013.32|37
1655285190000|2022-06-15 09:26:30|1019.13|1013.73|1021.62|1016.22|1021.62|1016.22|1018.99|1013.59|39
1655285200000|2022-06-15 09:26:40|1021.68|1016.28|1019.74|1014.34|1022.67|1017.27|1019.65|1014.25|39
1655285210000|2022-06-15 09:26:50|1019.57|1014.17|1019.16|1013.76|1019.94|1014.54|1019.12|1013.72|34
1655285220000|2022-06-15 09:27:00|1019.03|1013.63|1018.62|1013.22|1019.68|1014.28|1018.53|1013.13|39
1655285230000|2022-06-15 09:27:10|1018.6|1013.2|1019.16|1013.76|1019.16|1013.76|1018.27|1012.87|35
1655285240000|2022-06-15 09:27:20|1019.09|1013.69|1017.63|1012.23|1019.09|1013.69|1017.63|1012.23|36
1655285250000|2022-06-15 09:27:30|1017.65|1012.25|1017.85|1012.45|1018.53|1013.13|1017.55|1012.15|33
1655285260000|2022-06-15 09:27:40|1017.97|1012.57|1017.74|1012.34|1018.54|1013.14|1017.41|1012.01|38
1655285270000|2022-06-15 09:27:50|1017.64|1012.24|1018.65|1013.25|1018.65|1013.25|1017.1|1011.7|37
1655285280000|2022-06-15 09:28:00|1019|1013.6|1019.67|1014.27|1020.95|1015.55|1018.82|1013.42|39
1655285290000|2022-06-15 09:28:10|1019.54|1014.14|1019.29|1013.89|1020.12|1014.72|1018.9|1013.5|36
1655285300000|2022-06-15 09:28:20|1018.87|1013.47|1019.61|1014.21|1019.73|1014.33|1018.87|1013.47|39
1655285310000|2022-06-15 09:28:30|1019.6|1014.2|1019.71|1014.31|1020.62|1015.22|1019.44|1014.04|40
1655285320000|2022-06-15 09:28:40|1019.77|1014.37|1019.53|1014.13|1019.79|1014.39|1018.47|1013.07|40
1655285330000|2022-06-15 09:28:50|1019.4|1014|1019.83|1014.43|1020.26|1014.86|1019.38|1013.98|37
1655285340000|2022-06-15 09:29:00|1019.63|1014.23|1018.65|1013.25|1019.87|1014.47|1018.16|1012.76|37
1655285350000|2022-06-15 09:29:10|1018.66|1013.26|1020.16|1014.76|1020.16|1014.76|1018.3|1012.9|37
1655285360000|2022-06-15 09:29:20|1020.59|1015.19|1021.13|1015.73|1021.23|1015.83|1019.57|1014.17|39
1655285370000|2022-06-15 09:29:30|1021.09|1015.69|1022.34|1016.94|1022.41|1017.01|1020.91|1015.51|40
1655285380000|2022-06-15 09:29:40|1022.8|1017.4|1023.05|1017.65|1023.75|1018.35|1022.65|1017.25|40
1655285390000|2022-06-15 09:29:50|1023.08|1017.68|1024.44|1019.04|1024.87|1019.47|1022.28|1016.88|39
1655285400000|2022-06-15 09:30:00|1024.62|1019.22|1024.89|1019.49|1026.04|1020.64|1023.95|1018.55|38
1655285410000|2022-06-15 09:30:10|1024.03|1018.63|1023.22|1017.82|1024.09|1018.69|1022.67|1017.27|40
1655285420000|2022-06-15 09:30:20|1023.33|1017.93|1023.6|1018.2|1023.79|1018.39|1023.26|1017.86|38
1655285430000|2022-06-15 09:30:30|1023.54|1018.14|1023.69|1018.29|1024.26|1018.86|1023.52|1018.12|35
1655285440000|2022-06-15 09:30:40|1023.78|1018.38|1022.72|1017.32|1024.57|1019.17|1022.72|1017.32|36
1655285450000|2022-06-15 09:30:50|1023|1017.6|1024.08|1018.68|1024.18|1018.78|1022.56|1017.16|39
1655285460000|2022-06-15 09:31:00|1023.89|1018.49|1024.17|1018.77|1024.17|1018.77|1023.43|1018.03|37
1655285470000|2022-06-15 09:31:10|1024.1|1018.7|1024.85|1019.45|1024.85|1019.45|1023.9|1018.5|36
1655285480000|2022-06-15 09:31:20|1024.86|1019.46|1027.85|1022.45|1028.47|1023.07|1024.86|1019.46|38
1655285490000|2022-06-15 09:31:30|1028.04|1022.64|1027.98|1022.58|1028.28|1022.88|1026.96|1021.56|39
1655285500000|2022-06-15 09:31:40|1028|1022.6|1029.12|1023.72|1029.12|1023.72|1027.74|1022.34|35
1655285510000|2022-06-15 09:31:50|1029.27|1023.87|1028.27|1022.87|1029.38|1023.98|1028|1022.6|33
1655285520000|2022-06-15 09:32:00|1028.35|1022.95|1033.94|1028.54|1033.98|1028.58|1028.3|1022.9|35
1655285530000|2022-06-15 09:32:10|1034.17|1028.77|1034.37|1028.97|1035.35|1029.95|1034.17|1028.77|39
1655285540000|2022-06-15 09:32:20|1033.7|1028.3|1032.63|1027.23|1033.83|1028.43|1032.63|1027.23|39
1655285550000|2022-06-15 09:32:30|1032.72|1027.32|1033.77|1028.37|1035.32|1029.92|1032.72|1027.32|39
1655285560000|2022-06-15 09:32:40|1033.72|1028.32|1033.87|1028.47|1034.06|1028.66|1032.96|1027.56|40
1655285570000|2022-06-15 09:32:50|1033.78|1028.38|1032.46|1027.06|1034.18|1028.78|1031.2|1025.8|40
1655285580000|2022-06-15 09:33:00|1032.93|1027.53|1033.1|1027.7|1034.65|1029.25|1032.83|1027.43|39
1655285590000|2022-06-15 09:33:10|1032.18|1026.78|1032.08|1026.68|1032.18|1026.78|1030.36|1024.96|38
1655285600000|2022-06-15 09:33:20|1031.91|1026.51|1031.06|1025.66|1032.28|1026.88|1030.56|1025.16|36
1655285610000|2022-06-15 09:33:30|1031.01|1025.61|1031.04|1025.64|1031.51|1026.11|1030.5|1025.1|38
1655285620000|2022-06-15 09:33:40|1031.02|1025.62|1028.43|1023.03|1031.11|1025.71|1028.39|1022.99|36
1655285630000|2022-06-15 09:33:50|1028.35|1022.95|1029.61|1024.21|1029.61|1024.21|1027.81|1022.41|40
1655285640000|2022-06-15 09:34:00|1029.56|1024.16|1030.07|1024.67|1030.62|1025.22|1029.56|1024.16|39
1655285650000|2022-06-15 09:34:10|1030.34|1024.94|1031.12|1025.72|1031.22|1025.82|1030.34|1024.94|37
1655285660000|2022-06-15 09:34:20|1031.11|1025.71|1027.67|1022.27|1031.17|1025.77|1027.39|1021.99|38
1655285670000|2022-06-15 09:34:30|1027.19|1021.79|1027.71|1022.31|1027.96|1022.56|1026.59|1021.19|37
1655285680000|2022-06-15 09:34:40|1027.66|1022.26|1025.63|1020.23|1027.66|1022.26|1025.47|1020.07|38
1655285690000|2022-06-15 09:34:50|1025.68|1020.28|1024.76|1019.36|1026|1020.6|1024.41|1019.01|37
1655285700000|2022-06-15 09:35:00|1024.67|1019.27|1026.04|1020.64|1026.04|1020.64|1023.9|1018.5|39
1655285710000|2022-06-15 09:35:10|1026.2|1020.8|1025.74|1020.34|1026.2|1020.8|1025.34|1019.94|36
1655285720000|2022-06-15 09:35:20|1025.94|1020.54|1025.45|1020.05|1026.02|1020.62|1025.21|1019.81|34
1655285730000|2022-06-15 09:35:30|1025.32|1019.92|1025.26|1019.86|1025.35|1019.95|1025.02|1019.62|28
1655285740000|2022-06-15 09:35:40|1024.56|1019.16|1024.01|1018.61|1024.61|1019.21|1023.07|1017.67|37
1655285750000|2022-06-15 09:35:50|1024.02|1018.62|1023.62|1018.22|1024.54|1019.14|1022.67|1017.27|38
1655285760000|2022-06-15 09:36:00|1023.41|1018.01|1024.99|1019.59|1024.99|1019.59|1023.35|1017.95|37
1655285770000|2022-06-15 09:36:10|1024.98|1019.58|1024.93|1019.53|1025.66|1020.26|1023.92|1018.52|33
1655285780000|2022-06-15 09:36:20|1024.78|1019.38|1022.64|1017.24|1024.78|1019.38|1022.64|1017.24|36
1655285790000|2022-06-15 09:36:30|1022.77|1017.37|1022.45|1017.05|1023.44|1018.04|1022.43|1017.03|36
1655285800000|2022-06-15 09:36:40|1022.51|1017.11|1021.8|1016.4|1024.66|1019.26|1021.8|1016.4|38
1655285810000|2022-06-15 09:36:50|1021.93|1016.53|1021.65|1016.25|1022.25|1016.85|1021.37|1015.97|36
1655285820000|2022-06-15 09:37:00|1021.47|1016.07|1019.98|1014.58|1021.47|1016.07|1019.43|1014.03|38
1655285830000|2022-06-15 09:37:10|1019.73|1014.33|1021.72|1016.32|1021.9|1016.5|1019.1|1013.7|39
1655285840000|2022-06-15 09:37:20|1022.1|1016.7|1023.92|1018.52|1024.39|1018.99|1022.1|1016.7|39
1655285850000|2022-06-15 09:37:30|1023.82|1018.42|1022.84|1017.44|1023.84|1018.44|1022.78|1017.38|40
1655285860000|2022-06-15 09:37:40|1022.82|1017.42|1022.61|1017.21|1023.51|1018.11|1022.41|1017.01|37
1655285870000|2022-06-15 09:37:50|1022.37|1016.97|1024.82|1019.42|1025.58|1020.18|1022.28|1016.88|40
1655285880000|2022-06-15 09:38:00|1024.8|1019.4|1024.58|1019.18|1026.19|1020.79|1024.36|1018.96|40
1655285890000|2022-06-15 09:38:10|1024.59|1019.19|1025.05|1019.65|1025.27|1019.87|1023.21|1017.81|38
1655285900000|2022-06-15 09:38:20|1025.17|1019.77|1024.93|1019.53|1025.78|1020.38|1024.78|1019.38|36
1655285910000|2022-06-15 09:38:30|1024.94|1019.54|1023.29|1017.89|1025.01|1019.61|1023.11|1017.71|38
1655285920000|2022-06-15 09:38:40|1023.24|1017.84|1024.9|1019.5|1025.39|1019.99|1023.24|1017.84|38
1655285930000|2022-06-15 09:38:50|1024.88|1019.48|1026.43|1021.03|1026.57|1021.17|1024.88|1019.48|39
1655285940000|2022-06-15 09:39:00|1026.69|1021.29|1025.04|1019.64|1026.86|1021.46|1025.03|1019.63|39
1655285950000|2022-06-15 09:39:10|1024.98|1019.58|1025.93|1020.53|1025.98|1020.58|1024.98|1019.58|39
1655285960000|2022-06-15 09:39:20|1025.89|1020.49|1025.83|1020.43|1026.62|1021.22|1025.66|1020.26|40
1655285970000|2022-06-15 09:39:30|1025.85|1020.45|1025.68|1020.28|1026|1020.6|1025.22|1019.82|38
1655285980000|2022-06-15 09:39:40|1025.54|1020.14|1028.95|1023.55|1028.95|1023.55|1025.54|1020.14|40
1655285990000|2022-06-15 09:39:50|1029.04|1023.64|1029.81|1024.41|1031.06|1025.66|1029.04|1023.64|38
1655286000000|2022-06-15 09:40:00|1029.4|1024|1031.02|1025.62|1031.02|1025.62|1028.74|1023.34|39
1655286010000|2022-06-15 09:40:10|1030.78|1025.38|1030.09|1024.69|1031.17|1025.77|1028.5|1023.1|40
1655286020000|2022-06-15 09:40:20|1029.93|1024.53|1027.02|1021.62|1030.18|1024.78|1026.79|1021.39|38
1655286030000|2022-06-15 09:40:30|1026.88|1021.48|1026.2|1020.8|1026.88|1021.48|1025.63|1020.23|38
1655286040000|2022-06-15 09:40:40|1026.34|1020.94|1024.35|1018.95|1026.39|1020.99|1024.05|1018.65|37
1655286050000|2022-06-15 09:40:50|1024.32|1018.92|1023.88|1018.48|1024.59|1019.19|1023.72|1018.32|38
1655286060000|2022-06-15 09:41:00|1023.85|1018.45|1023.89|1018.49|1025.38|1019.98|1023.85|1018.45|39
1655286070000|2022-06-15 09:41:10|1024.05|1018.65|1026.08|1020.68|1026.21|1020.81|1023.04|1017.64|39
1655286080000|2022-06-15 09:41:20|1026.25|1020.85|1026.33|1020.93|1026.33|1020.93|1024.82|1019.42|34
1655286090000|2022-06-15 09:41:30|1026.27|1020.87|1027.1|1021.7|1027.11|1021.71|1026.14|1020.74|34
1655286100000|2022-06-15 09:41:40|1027.32|1021.92|1026.91|1021.51|1027.74|1022.34|1025.89|1020.49|36
1655286110000|2022-06-15 09:41:50|1026.82|1021.42|1027.13|1021.73|1027.58|1022.18|1026.31|1020.91|34
1655286120000|2022-06-15 09:42:00|1027.28|1021.88|1026.77|1021.37|1027.58|1022.18|1026.28|1020.88|39
1655286130000|2022-06-15 09:42:10|1026.78|1021.38|1028.04|1022.64|1028.58|1023.18|1026.68|1021.28|39
1655286140000|2022-06-15 09:42:20|1027.77|1022.37|1027.07|1021.67|1028.05|1022.65|1026.93|1021.53|36
1655286150000|2022-06-15 09:42:30|1026.44|1021.04|1026.35|1020.95|1026.84|1021.44|1025.8|1020.4|38
1655286160000|2022-06-15 09:42:40|1026.34|1020.94|1026.02|1020.62|1026.83|1021.43|1025.53|1020.13|39
1655286170000|2022-06-15 09:42:50|1025.88|1020.48|1026.5|1021.1|1026.58|1021.18|1025.88|1020.48|39
1655286180000|2022-06-15 09:43:00|1026.24|1020.84|1025.82|1020.42|1026.52|1021.12|1025.12|1019.72|39
1655286190000|2022-06-15 09:43:10|1025.98|1020.58|1025.6|1020.2|1026.27|1020.87|1025.24|1019.84|37
1655286200000|2022-06-15 09:43:20|1025.68|1020.28|1025.99|1020.59|1026.47|1021.07|1025.27|1019.87|37
1655286210000|2022-06-15 09:43:30|1026|1020.6|1026.02|1020.62|1026.38|1020.98|1025.75|1020.35|39
1655286220000|2022-06-15 09:43:40|1026.36|1020.96|1027.37|1021.97|1027.69|1022.29|1026.36|1020.96|37
1655286230000|2022-06-15 09:43:50|1027.26|1021.86|1028.5|1023.1|1028.52|1023.12|1027.26|1021.86|39
1655286240000|2022-06-15 09:44:00|1028.69|1023.29|1029.36|1023.96|1030.04|1024.64|1028.26|1022.86|38
1655286250000|2022-06-15 09:44:10|1029.06|1023.66|1029.11|1023.71|1029.63|1024.23|1028.54|1023.14|39
1655286260000|2022-06-15 09:44:20|1029.03|1023.63|1028.95|1023.55|1029.96|1024.56|1028.07|1022.67|37
1655286270000|2022-06-15 09:44:30|1028.94|1023.54|1029.56|1024.16|1030.58|1025.18|1028.91|1023.51|37
1655286280000|2022-06-15 09:44:40|1029.81|1024.41|1030.88|1025.48|1030.93|1025.53|1029.68|1024.28|39
1655286290000|2022-06-15 09:44:50|1030.93|1025.53|1030.8|1025.4|1030.93|1025.53|1030.11|1024.71|36
1655286300000|2022-06-15 09:45:00|1030.91|1025.51|1033.27|1027.87|1033.4|1028|1030.78|1025.38|39
1655286310000|2022-06-15 09:45:10|1033.02|1027.62|1034.04|1028.64|1034.2|1028.8|1032.25|1026.85|38
1655286320000|2022-06-15 09:45:20|1034.08|1028.68|1031.35|1025.95|1034.08|1028.68|1031.13|1025.73|37
1655286330000|2022-06-15 09:45:30|1031.31|1025.91|1031.07|1025.67|1031.58|1026.18|1030.97|1025.57|38
1655286340000|2022-06-15 09:45:40|1031.17|1025.77|1031.06|1025.66|1031.74|1026.34|1031|1025.6|37
1655286350000|2022-06-15 09:45:50|1031.11|1025.71|1030.89|1025.49|1031.48|1026.08|1030.47|1025.07|36
1655286360000|2022-06-15 09:46:00|1030.76|1025.36|1029.07|1023.67|1030.91|1025.51|1029.07|1023.67|36
1655286370000|2022-06-15 09:46:10|1029.03|1023.63|1028.9|1023.5|1029.7|1024.3|1028.21|1022.81|37
1655286380000|2022-06-15 09:46:20|1028.91|1023.51|1027.57|1022.17|1028.94|1023.54|1027.19|1021.79|39
1655286390000|2022-06-15 09:46:30|1027.59|1022.19|1027.84|1022.44|1028.05|1022.65|1027.3|1021.9|37
1655286400000|2022-06-15 09:46:40|1027.97|1022.57|1028.65|1023.25|1029.75|1024.35|1027.97|1022.57|38
1655286410000|2022-06-15 09:46:50|1028.78|1023.38|1029.07|1023.67|1029.85|1024.45|1028.65|1023.25|39
1655286420000|2022-06-15 09:47:00|1029.23|1023.83|1028.45|1023.05|1029.84|1024.44|1028.35|1022.95|38
1655286430000|2022-06-15 09:47:10|1028.35|1022.95|1028.44|1023.04|1029.85|1024.45|1027.94|1022.54|37
1655286440000|2022-06-15 09:47:20|1028.4|1023|1027.77|1022.37|1028.45|1023.05|1027.31|1021.91|39
1655286450000|2022-06-15 09:47:30|1027.8|1022.4|1027.72|1022.32|1028.24|1022.84|1027.59|1022.19|38
1655286460000|2022-06-15 09:47:40|1027.65|1022.25|1027.32|1021.92|1027.91|1022.51|1026.05|1020.65|36
1655286470000|2022-06-15 09:47:50|1027.14|1021.74|1026.97|1021.57|1027.14|1021.74|1026.27|1020.87|40
1655286480000|2022-06-15 09:48:00|1027.14|1021.74|1026.36|1020.96|1027.31|1021.91|1026.36|1020.96|37
1655286490000|2022-06-15 09:48:10|1026.53|1021.13|1025.48|1020.08|1026.66|1021.26|1025.02|1019.62|38
1655286500000|2022-06-15 09:48:20|1025.52|1020.12|1025.2|1019.8|1025.68|1020.28|1024.94|1019.54|37
1655286510000|2022-06-15 09:48:30|1025.15|1019.75|1025.86|1020.46|1026.33|1020.93|1025.09|1019.69|39
1655286520000|2022-06-15 09:48:40|1025.84|1020.44|1024.29|1018.89|1025.84|1020.44|1024.29|1018.89|37
1655286530000|2022-06-15 09:48:50|1024.34|1018.94|1024.97|1019.57|1025.17|1019.77|1024.13|1018.73|36
1655286540000|2022-06-15 09:49:00|1024.91|1019.51|1023.12|1017.72|1024.96|1019.56|1023.12|1017.72|39
1655286550000|2022-06-15 09:49:10|1022.91|1017.51|1022.96|1017.56|1023.42|1018.02|1022.62|1017.22|38
1655286560000|2022-06-15 09:49:20|1022.9|1017.5|1022.47|1017.07|1022.91|1017.51|1022.25|1016.85|39
1655286570000|2022-06-15 09:49:30|1022.41|1017.01|1022.64|1017.24|1023.58|1018.18|1022.24|1016.84|39
1655286580000|2022-06-15 09:49:40|1022.63|1017.23|1022.19|1016.79|1023.15|1017.75|1022.18|1016.78|40
1655286590000|2022-06-15 09:49:50|1022.2|1016.8|1023.4|1018|1023.4|1018|1022.16|1016.76|38
1655286600000|2022-06-15 09:50:00|1023.6|1018.2|1022.68|1017.28|1024.2|1018.8|1022.62|1017.22|40
1655286610000|2022-06-15 09:50:10|1022.7|1017.3|1023.05|1017.65|1023.83|1018.43|1022.7|1017.3|39
1655286620000|2022-06-15 09:50:20|1023.13|1017.73|1023.21|1017.81|1023.43|1018.03|1022.71|1017.31|39
1655286630000|2022-06-15 09:50:30|1023.2|1017.8|1023.82|1018.42|1024|1018.6|1022.57|1017.17|38
1655286640000|2022-06-15 09:50:40|1023.89|1018.49|1025.29|1019.89|1025.64|1020.24|1023.71|1018.31|37
1655286650000|2022-06-15 09:50:50|1025.28|1019.88|1026.16|1020.76|1026.4|1021|1025.28|1019.88|36
1655286660000|2022-06-15 09:51:00|1026.21|1020.81|1027.74|1022.34|1027.79|1022.39|1026.13|1020.73|34
1655286670000|2022-06-15 09:51:10|1028|1022.6|1027.32|1021.92|1029.16|1023.76|1027.32|1021.92|38
1655286680000|2022-06-15 09:51:20|1027.35|1021.95|1028.93|1023.53|1029.04|1023.64|1027.3|1021.9|39
1655286690000|2022-06-15 09:51:30|1028.85|1023.45|1029.31|1023.91|1029.31|1023.91|1028.25|1022.85|37
1655286700000|2022-06-15 09:51:40|1028.98|1023.58|1028.4|1023|1029.29|1023.89|1028.4|1023|39
1655286710000|2022-06-15 09:51:50|1028.68|1023.28|1028.7|1023.3|1028.74|1023.34|1027.85|1022.45|38
1655286720000|2022-06-15 09:52:00|1028.66|1023.26|1028.21|1022.81|1028.9|1023.5|1028.03|1022.63|36
1655286730000|2022-06-15 09:52:10|1028.26|1022.86|1029.28|1023.88|1029.28|1023.88|1028.2|1022.8|38
1655286740000|2022-06-15 09:52:20|1029.36|1023.96|1030.08|1024.68|1030.86|1025.46|1029.36|1023.96|36
1655286750000|2022-06-15 09:52:30|1030.17|1024.77|1028.32|1022.92|1030.24|1024.84|1028.08|1022.68|40
1655286760000|2022-06-15 09:52:40|1028.37|1022.97|1029.67|1024.27|1029.7|1024.3|1028.37|1022.97|38
1655286770000|2022-06-15 09:52:50|1029.95|1024.55|1029.78|1024.38|1030|1024.6|1029.44|1024.04|35
1655286780000|2022-06-15 09:53:00|1029.74|1024.34|1027.69|1022.29|1029.78|1024.38|1027.69|1022.29|32
1655286790000|2022-06-15 09:53:10|1027.68|1022.28|1028.98|1023.58|1028.98|1023.58|1027.02|1021.62|38
1655286800000|2022-06-15 09:53:20|1028.94|1023.54|1029.04|1023.64|1029.99|1024.59|1028.87|1023.47|38
1655286810000|2022-06-15 09:53:30|1029.05|1023.65|1029.84|1024.44|1030.13|1024.73|1028.81|1023.41|40
1655286820000|2022-06-15 09:53:40|1029.99|1024.59|1031.56|1026.16|1031.65|1026.25|1029.99|1024.59|37
1655286830000|2022-06-15 09:53:50|1031.64|1026.24|1030.95|1025.55|1032.1|1026.7|1030.84|1025.44|40
1655286840000|2022-06-15 09:54:00|1031.13|1025.73|1031.49|1026.09|1031.65|1026.25|1030.52|1025.12|38
1655286850000|2022-06-15 09:54:10|1031.55|1026.15|1031.45|1026.05|1032.26|1026.86|1031.24|1025.84|40
1655286860000|2022-06-15 09:54:20|1031.56|1026.16|1031.88|1026.48|1032.64|1027.24|1031.56|1026.16|36
1655286870000|2022-06-15 09:54:30|1032.17|1026.77|1032.62|1027.22|1032.74|1027.34|1031.89|1026.49|37
1655286880000|2022-06-15 09:54:40|1032.8|1027.4|1033.45|1028.05|1033.45|1028.05|1032.41|1027.01|39
1655286890000|2022-06-15 09:54:50|1033.55|1028.15|1032.84|1027.44|1034.21|1028.81|1032.69|1027.29|38
1655286900000|2022-06-15 09:55:00|1032.82|1027.42|1031.25|1025.85|1032.82|1027.42|1030.53|1025.13|38
1655286910000|2022-06-15 09:55:10|1031.35|1025.95|1033.49|1028.09|1033.49|1028.09|1031.35|1025.95|38
1655286920000|2022-06-15 09:55:20|1033.82|1028.42|1034.32|1028.92|1035.03|1029.63|1033.82|1028.42|40
1655286930000|2022-06-15 09:55:30|1034.22|1028.82|1034.71|1029.31|1037.03|1031.63|1033.96|1028.56|37
1655286940000|2022-06-15 09:55:40|1034.65|1029.25|1036.11|1030.71|1036.11|1030.71|1034|1028.6|36
1655286950000|2022-06-15 09:55:50|1036.25|1030.85|1035.23|1029.83|1037.14|1031.74|1035.11|1029.71|39
1655286960000|2022-06-15 09:56:00|1035.35|1029.95|1036.11|1030.71|1036.56|1031.16|1035.09|1029.69|38
1655286970000|2022-06-15 09:56:10|1036.15|1030.75|1034.43|1029.03|1036.62|1031.22|1034.43|1029.03|38
1655286980000|2022-06-15 09:56:20|1034.37|1028.97|1033.33|1027.93|1034.37|1028.97|1032.18|1026.78|40
1655286990000|2022-06-15 09:56:30|1033.67|1028.27|1032.43|1027.03|1033.67|1028.27|1032.33|1026.93|37
1655287000000|2022-06-15 09:56:40|1032.28|1026.88|1029.84|1024.44|1032.35|1026.95|1028.17|1022.77|39
1655287010000|2022-06-15 09:56:50|1029.83|1024.43|1030.26|1024.86|1030.26|1024.86|1028.91|1023.51|40
1655287020000|2022-06-15 09:57:00|1030.14|1024.74|1029.1|1023.7|1030.64|1025.24|1029.1|1023.7|39
1655287030000|2022-06-15 09:57:10|1029.15|1023.75|1029.47|1024.07|1029.72|1024.32|1028.53|1023.13|39
1655287040000|2022-06-15 09:57:20|1029.42|1024.02|1029.15|1023.75|1029.7|1024.3|1028.89|1023.49|40
1655287050000|2022-06-15 09:57:30|1028.9|1023.5|1030.95|1025.55|1031.27|1025.87|1028.34|1022.94|37
1655287060000|2022-06-15 09:57:40|1031|1025.6|1031.91|1026.51|1032.07|1026.67|1030.85|1025.45|39
1655287070000|2022-06-15 09:57:50|1031.85|1026.45|1029.99|1024.59|1031.88|1026.48|1029.4|1024|36
1655287080000|2022-06-15 09:58:00|1029.94|1024.54|1030.28|1024.88|1030.34|1024.94|1029.45|1024.05|35
1655287090000|2022-06-15 09:58:10|1030.3|1024.9|1032.01|1026.61|1032.01|1026.61|1030.28|1024.88|37
1655287100000|2022-06-15 09:58:20|1032.05|1026.65|1030.98|1025.58|1032.06|1026.66|1030.98|1025.58|39
1655287110000|2022-06-15 09:58:30|1030.81|1025.41|1029.94|1024.54|1030.81|1025.41|1029.76|1024.36|39
1655287120000|2022-06-15 09:58:40|1030.06|1024.66|1029.7|1024.3|1030.06|1024.66|1028.8|1023.4|38
1655287130000|2022-06-15 09:58:50|1029.3|1023.9|1029.52|1024.12|1029.91|1024.51|1029.3|1023.9|38
1655287140000|2022-06-15 09:59:00|1029.61|1024.21|1029.58|1024.18|1030.21|1024.81|1029.57|1024.17|34
1655287150000|2022-06-15 09:59:10|1029.57|1024.17|1030.12|1024.72|1030.12|1024.72|1028.73|1023.33|38
1655287160000|2022-06-15 09:59:20|1030.91|1025.51|1031.89|1026.49|1031.94|1026.54|1030.91|1025.51|38
1655287170000|2022-06-15 09:59:30|1031.91|1026.51|1030.85|1025.45|1032.2|1026.8|1030.85|1025.45|35
1655287180000|2022-06-15 09:59:40|1030.65|1025.25|1030.43|1025.03|1030.99|1025.59|1029.88|1024.48|37
1655287190000|2022-06-15 09:59:50|1030.58|1025.18|1032.5|1027.1|1032.52|1027.12|1030.55|1025.15|39
1655287200000|2022-06-15 10:00:00|1032.59|1027.19|1031.72|1026.32|1032.61|1027.21|1031.45|1026.05|37
1655287210000|2022-06-15 10:00:10|1031.8|1026.4|1033.45|1028.05|1033.58|1028.18|1031.49|1026.09|40
1655287220000|2022-06-15 10:00:20|1033.46|1028.06|1036.12|1030.72|1038.81|1033.41|1033.44|1028.04|39
1655287230000|2022-06-15 10:00:30|1036.52|1031.12|1034.33|1028.93|1036.52|1031.12|1034.21|1028.81|40
1655287240000|2022-06-15 10:00:40|1034.38|1028.98|1035.38|1029.98|1035.43|1030.03|1033.6|1028.2|40
1655287250000|2022-06-15 10:00:50|1035.47|1030.07|1036.1|1030.7|1037.53|1032.13|1035.47|1030.07|39
1655287260000|2022-06-15 10:01:00|1036.12|1030.72|1034.21|1028.81|1036.28|1030.88|1034.21|1028.81|37
1655287270000|2022-06-15 10:01:10|1034.28|1028.88|1033.04|1027.64|1034.8|1029.4|1033.04|1027.64|37
1655287280000|2022-06-15 10:01:20|1033.11|1027.71|1032.94|1027.54|1033.2|1027.8|1032.58|1027.18|40
1655287290000|2022-06-15 10:01:30|1033.1|1027.7|1031.42|1026.02|1033.28|1027.88|1031.42|1026.02|36
1655287300000|2022-06-15 10:01:40|1031.58|1026.18|1030.56|1025.16|1031.58|1026.18|1030.56|1025.16|38
1655287310000|2022-06-15 10:01:50|1030.58|1025.18|1030.57|1025.17|1031.54|1026.14|1030.33|1024.93|39
1655287320000|2022-06-15 10:02:00|1030.7|1025.3|1032.13|1026.73|1032.69|1027.29|1030.59|1025.19|39
1655287330000|2022-06-15 10:02:10|1032.2|1026.8|1031.66|1026.26|1032.38|1026.98|1031.5|1026.1|38
1655287340000|2022-06-15 10:02:20|1031.73|1026.33|1030.04|1024.64|1031.85|1026.45|1029.99|1024.59|36
1655287350000|2022-06-15 10:02:30|1030|1024.6|1030.38|1024.98|1031.21|1025.81|1029.62|1024.22|38
1655287360000|2022-06-15 10:02:40|1030.37|1024.97|1030.32|1024.92|1030.64|1025.24|1030.17|1024.77|34
1655287370000|2022-06-15 10:02:50|1030.34|1024.94|1031.04|1025.64|1031.17|1025.77|1030.34|1024.94|33
1655287380000|2022-06-15 10:03:00|1030.9|1025.5|1030.12|1024.72|1030.93|1025.53|1030.1|1024.7|37
1655287390000|2022-06-15 10:03:10|1030.15|1024.75|1030.54|1025.14|1030.86|1025.46|1029.54|1024.14|38
1655287400000|2022-06-15 10:03:20|1030.59|1025.19|1029.58|1024.18|1030.61|1025.21|1029.58|1024.18|35
1655287410000|2022-06-15 10:03:30|1029.61|1024.21|1029.55|1024.15|1030.11|1024.71|1029.53|1024.13|36
1655287420000|2022-06-15 10:03:40|1029.61|1024.21|1029.46|1024.06|1029.64|1024.24|1029.32|1023.92|34
1655287430000|2022-06-15 10:03:50|1029.47|1024.07|1029.59|1024.19|1030.2|1024.8|1029.46|1024.06|37
1655287440000|2022-06-15 10:04:00|1029.39|1023.99|1029.96|1024.56|1030.59|1025.19|1029.39|1023.99|36
1655287450000|2022-06-15 10:04:10|1030.04|1024.64|1029.01|1023.61|1030.07|1024.67|1028.83|1023.43|38
1655287460000|2022-06-15 10:04:20|1028.96|1023.56|1029.22|1023.82|1029.22|1023.82|1028.66|1023.26|36
1655287470000|2022-06-15 10:04:30|1029.13|1023.73|1028.93|1023.53|1029.17|1023.77|1028.73|1023.33|32
1655287480000|2022-06-15 10:04:40|1028.9|1023.5|1028.48|1023.08|1029.04|1023.64|1028.44|1023.04|35
1655287490000|2022-06-15 10:04:50|1028.3|1022.9|1028.5|1023.1|1029.1|1023.7|1028.06|1022.66|39
1655287500000|2022-06-15 10:05:00|1028.51|1023.11|1028.86|1023.46|1028.86|1023.46|1028.06|1022.66|37
1655287510000|2022-06-15 10:05:10|1028.82|1023.42|1031.04|1025.64|1031.22|1025.82|1028.77|1023.37|37
1655287520000|2022-06-15 10:05:20|1031.07|1025.67|1030.18|1024.78|1031.07|1025.67|1030.14|1024.74|35
1655287530000|2022-06-15 10:05:30|1030.14|1024.74|1031.43|1026.03|1031.78|1026.38|1029.88|1024.48|40
1655287540000|2022-06-15 10:05:40|1031.46|1026.06|1032.12|1026.72|1032.12|1026.72|1030.99|1025.59|34
1655287550000|2022-06-15 10:05:50|1032.21|1026.81|1033.61|1028.21|1034.14|1028.74|1031.58|1026.18|40
1655287560000|2022-06-15 10:06:00|1033.49|1028.09|1034.16|1028.76|1034.84|1029.44|1033.29|1027.89|39
1655287570000|2022-06-15 10:06:10|1034.14|1028.74|1032.59|1027.19|1034.45|1029.05|1032.3|1026.9|39
1655287580000|2022-06-15 10:06:20|1032.72|1027.32|1033.27|1027.87|1033.78|1028.38|1032.72|1027.32|36
1655287590000|2022-06-15 10:06:30|1033.02|1027.62|1032.63|1027.23|1033.27|1027.87|1032.51|1027.11|36
1655287600000|2022-06-15 10:06:40|1032.82|1027.42|1033.79|1028.39|1033.79|1028.39|1032.82|1027.42|36
1655287610000|2022-06-15 10:06:50|1033.83|1028.43|1035|1029.6|1035.16|1029.76|1033.83|1028.43|37
1655287620000|2022-06-15 10:07:00|1035.14|1029.74|1036.49|1031.09|1036.49|1031.09|1034.4|1029|38
1655287630000|2022-06-15 10:07:10|1036.48|1031.08|1035.03|1029.63|1036.55|1031.15|1035.03|1029.63|35
1655287640000|2022-06-15 10:07:20|1035.1|1029.7|1033.08|1027.68|1035.2|1029.8|1032.98|1027.58|37
1655287650000|2022-06-15 10:07:30|1033.15|1027.75|1032.28|1026.88|1033.36|1027.96|1032.16|1026.76|36
1655287660000|2022-06-15 10:07:40|1032.41|1027.01|1032.86|1027.46|1033.04|1027.64|1031.93|1026.53|38
1655287670000|2022-06-15 10:07:50|1032.83|1027.43|1031.9|1026.5|1032.88|1027.48|1031.74|1026.34|39
1655287680000|2022-06-15 10:08:00|1031.89|1026.49|1030.28|1024.88|1032.31|1026.91|1030.18|1024.78|30
1655287690000|2022-06-15 10:08:10|1030.16|1024.76|1030.58|1025.18|1030.81|1025.41|1029.84|1024.44|37
1655287700000|2022-06-15 10:08:20|1030.57|1025.17|1030.22|1024.82|1030.92|1025.52|1030.18|1024.78|38
1655287710000|2022-06-15 10:08:30|1030.19|1024.79|1029.67|1024.27|1030.34|1024.94|1029.47|1024.07|36
1655287720000|2022-06-15 10:08:40|1029.55|1024.15|1029.5|1024.1|1029.74|1024.34|1028.82|1023.42|37
1655287730000|2022-06-15 10:08:50|1029.23|1023.83|1029.66|1024.26|1030.41|1025.01|1029.23|1023.83|39
1655287740000|2022-06-15 10:09:00|1029.55|1024.15|1031.72|1026.32|1031.72|1026.32|1029.52|1024.12|40
1655287750000|2022-06-15 10:09:10|1031.78|1026.38|1030.5|1025.1|1031.86|1026.46|1030.45|1025.05|35
1655287760000|2022-06-15 10:09:20|1030.51|1025.11|1030.05|1024.65|1031.39|1025.99|1029.89|1024.49|36
1655287770000|2022-06-15 10:09:30|1030.02|1024.62|1029.73|1024.33|1030.29|1024.89|1029.73|1024.33|38
1655287780000|2022-06-15 10:09:40|1029.85|1024.45|1029.31|1023.91|1029.91|1024.51|1029.31|1023.91|32
1655287790000|2022-06-15 10:09:50|1029.05|1023.65|1028.01|1022.61|1029.05|1023.65|1027.92|1022.52|39
1655287800000|2022-06-15 10:10:00|1027.95|1022.55|1029.17|1023.77|1029.27|1023.87|1027.85|1022.45|37
1655287810000|2022-06-15 10:10:10|1029.37|1023.97|1028.46|1023.06|1029.73|1024.33|1028.46|1023.06|39
1655287820000|2022-06-15 10:10:20|1028.43|1023.03|1028.32|1022.92|1028.65|1023.25|1028.15|1022.75|35
1655287830000|2022-06-15 10:10:30|1028.31|1022.91|1027.49|1022.09|1028.39|1022.99|1027.3|1021.9|36
1655287840000|2022-06-15 10:10:40|1027.33|1021.93|1027.64|1022.24|1027.99|1022.59|1027.18|1021.78|35
1655287850000|2022-06-15 10:10:50|1027.61|1022.21|1028.93|1023.53|1029.18|1023.78|1027.39|1021.99|39
1655287860000|2022-06-15 10:11:00|1028.98|1023.58|1027.8|1022.4|1029.08|1023.68|1027.77|1022.37|37
1655287870000|2022-06-15 10:11:10|1027.81|1022.41|1028.07|1022.67|1028.64|1023.24|1027.79|1022.39|34
1655287880000|2022-06-15 10:11:20|1028.08|1022.68|1028|1022.6|1028.49|1023.09|1027.44|1022.04|37
1655287890000|2022-06-15 10:11:30|1027.9|1022.5|1027.48|1022.08|1028.03|1022.63|1027.33|1021.93|33
1655287900000|2022-06-15 10:11:40|1027.49|1022.09|1030.44|1025.04|1030.44|1025.04|1027.49|1022.09|36
1655287910000|2022-06-15 10:11:50|1030.57|1025.17|1031.06|1025.66|1031.24|1025.84|1030.44|1025.04|39
1655287920000|2022-06-15 10:12:00|1030.94|1025.54|1030.27|1024.87|1030.94|1025.54|1030.06|1024.66|32
1655287930000|2022-06-15 10:12:10|1030.31|1024.91|1029.92|1024.52|1031.02|1025.62|1029.92|1024.52|37
1655287940000|2022-06-15 10:12:20|1029.78|1024.38|1030.76|1025.36|1030.76|1025.36|1029.61|1024.21|37
1655287950000|2022-06-15 10:12:30|1030.85|1025.45|1031.46|1026.06|1031.52|1026.12|1030.58|1025.18|40
1655287960000|2022-06-15 10:12:40|1031.48|1026.08|1033.78|1028.38|1034|1028.6|1031.37|1025.97|37
1655287970000|2022-06-15 10:12:50|1034.41|1029.01|1033.08|1027.68|1034.83|1029.43|1032.88|1027.48|39
1655287980000|2022-06-15 10:13:00|1033.03|1027.63|1031.53|1026.13|1033.03|1027.63|1031.5|1026.1|39
1655287990000|2022-06-15 10:13:10|1031.54|1026.14|1031.63|1026.23|1031.9|1026.5|1031.33|1025.93|37
1655288000000|2022-06-15 10:13:20|1031.69|1026.29|1031.73|1026.33|1032.14|1026.74|1031.48|1026.08|36
1655288010000|2022-06-15 10:13:30|1031.67|1026.27|1030.71|1025.31|1031.71|1026.31|1030.71|1025.31|38
1655288020000|2022-06-15 10:13:40|1030.97|1025.57|1030.61|1025.21|1031.13|1025.73|1030.41|1025.01|40
1655288030000|2022-06-15 10:13:50|1030.65|1025.25|1031.25|1025.85|1031.38|1025.98|1030.65|1025.25|36
1655288040000|2022-06-15 10:14:00|1031.23|1025.83|1031.07|1025.67|1032.28|1026.88|1030.79|1025.39|32
1655288050000|2022-06-15 10:14:10|1031.09|1025.69|1030.97|1025.57|1031.09|1025.69|1030.45|1025.05|36
1655288060000|2022-06-15 10:14:20|1030.87|1025.47|1030.64|1025.24|1031.18|1025.78|1030.63|1025.23|39
1655288070000|2022-06-15 10:14:30|1030.67|1025.27|1031.25|1025.85|1031.3|1025.9|1030.62|1025.22|30
1655288080000|2022-06-15 10:14:40|1030.99|1025.59|1028.46|1023.06|1031.19|1025.79|1028.4|1023|38
1655288090000|2022-06-15 10:14:50|1028.43|1023.03|1033.77|1028.37|1033.83|1028.43|1028.36|1022.96|38
1655288100000|2022-06-15 10:15:00|1033.7|1028.3|1033.11|1027.71|1034.19|1028.79|1032.8|1027.4|39
1655288110000|2022-06-15 10:15:10|1032.99|1027.59|1032.97|1027.57|1033.78|1028.38|1032.54|1027.14|39
1655288120000|2022-06-15 10:15:20|1033.04|1027.64|1033.08|1027.68|1034.35|1028.95|1032.79|1027.39|38
1655288130000|2022-06-15 10:15:30|1033.07|1027.67|1031.72|1026.32|1033.53|1028.13|1031.58|1026.18|37
1655288140000|2022-06-15 10:15:40|1031.69|1026.29|1033.78|1028.38|1033.83|1028.43|1031.15|1025.75|37
1655288150000|2022-06-15 10:15:50|1033.48|1028.08|1034.67|1029.27|1034.83|1029.43|1032.82|1027.42|37
1655288160000|2022-06-15 10:16:00|1034.74|1029.34|1033.34|1027.94|1034.74|1029.34|1033.18|1027.78|36
1655288170000|2022-06-15 10:16:10|1033.46|1028.06|1033.9|1028.5|1034.28|1028.88|1033.46|1028.06|36
1655288180000|2022-06-15 10:16:20|1033.99|1028.59|1034.26|1028.86|1034.26|1028.86|1033.42|1028.02|38
1655288190000|2022-06-15 10:16:30|1034.31|1028.91|1034.83|1029.43|1036.48|1031.08|1033.96|1028.56|39
1655288200000|2022-06-15 10:16:40|1035.53|1030.13|1035.73|1030.33|1035.99|1030.59|1035.33|1029.93|40
1655288210000|2022-06-15 10:16:50|1035.74|1030.34|1037.36|1031.96|1037.53|1032.13|1035.74|1030.34|36
1655288220000|2022-06-15 10:17:00|1037.38|1031.98|1035.59|1030.19|1037.4|1032|1035.07|1029.67|38
1655288230000|2022-06-15 10:17:10|1035.55|1030.15|1037.14|1031.74|1037.14|1031.74|1035.54|1030.14|36
1655288240000|2022-06-15 10:17:20|1037.15|1031.75|1036.96|1031.56|1037.53|1032.13|1036.82|1031.42|39
1655288250000|2022-06-15 10:17:30|1036.98|1031.58|1035.62|1030.22|1036.99|1031.59|1035.62|1030.22|33
1655288260000|2022-06-15 10:17:40|1035.75|1030.35|1037.05|1031.65|1037.08|1031.68|1035.75|1030.35|37
1655288270000|2022-06-15 10:17:50|1037.06|1031.66|1040.48|1035.08|1040.48|1035.08|1037.04|1031.64|37
1655288280000|2022-06-15 10:18:00|1040.56|1035.16|1044.03|1038.63|1044.03|1038.63|1040.56|1035.16|39
1655288290000|2022-06-15 10:18:10|1044.38|1038.98|1046.58|1041.18|1049.33|1043.93|1044.38|1038.98|40
1655288300000|2022-06-15 10:18:20|1047.05|1041.65|1048.42|1043.02|1048.42|1043.02|1045.12|1039.72|39
1655288310000|2022-06-15 10:18:30|1048.08|1042.68|1052.19|1046.79|1052.36|1046.96|1046.59|1041.19|40
1655288320000|2022-06-15 10:18:40|1052.39|1046.99|1058.35|1052.95|1066.27|1060.87|1052.39|1046.99|40
1655288330000|2022-06-15 10:18:50|1057.99|1052.59|1065.35|1059.95|1065.35|1059.95|1056.07|1050.67|40
1655288340000|2022-06-15 10:19:00|1065.27|1059.87|1063.52|1058.12|1065.4|1060|1060.04|1054.64|39
1655288350000|2022-06-15 10:19:10|1064.34|1058.94|1066.4|1061|1067.49|1062.09|1063.8|1058.4|40
1655288360000|2022-06-15 10:19:20|1065.54|1060.14|1067.39|1061.99|1069.12|1063.72|1064.18|1058.78|40
1655288370000|2022-06-15 10:19:30|1067.86|1062.46|1075.2|1069.8|1075.51|1070.11|1067.74|1062.34|40
1655288380000|2022-06-15 10:19:40|1076.03|1070.63|1074.75|1069.35|1077.18|1071.78|1074.61|1069.21|40
1655288390000|2022-06-15 10:19:50|1075.97|1070.57|1072.18|1066.78|1077.52|1072.12|1072.18|1066.78|40
1655288400000|2022-06-15 10:20:00|1071.94|1066.54|1071.4|1066|1072.47|1067.07|1069.87|1064.47|40
1655288410000|2022-06-15 10:20:10|1071.91|1066.51|1078.68|1073.28|1079.07|1073.67|1070.49|1065.09|39
1655288420000|2022-06-15 10:20:20|1078.55|1073.15|1073.12|1067.72|1079.2|1073.8|1073.12|1067.72|39
1655288430000|2022-06-15 10:20:30|1073.1|1067.7|1074.96|1069.56|1075.65|1070.25|1072.78|1067.38|34
1655288440000|2022-06-15 10:20:40|1075.03|1069.63|1078.34|1072.94|1078.56|1073.16|1072.39|1066.99|40
1655288450000|2022-06-15 10:20:50|1078.04|1072.64|1072.03|1066.63|1078.4|1073|1072.03|1066.63|40
1655288460000|2022-06-15 10:21:00|1072.25|1066.85|1069.21|1063.81|1072.69|1067.29|1068.06|1062.66|39
1655288470000|2022-06-15 10:21:10|1069.06|1063.66|1065.64|1060.24|1069.13|1063.73|1065.11|1059.71|39
1655288480000|2022-06-15 10:21:20|1065.65|1060.25|1062.12|1056.72|1066.42|1061.02|1062.12|1056.72|40
1655288490000|2022-06-15 10:21:30|1062.24|1056.84|1065.23|1059.83|1065.73|1060.33|1061.57|1056.17|39
1655288500000|2022-06-15 10:21:40|1064.95|1059.55|1062.79|1057.39|1065.95|1060.55|1062.79|1057.39|39
1655288510000|2022-06-15 10:21:50|1062.59|1057.19|1060.22|1054.82|1063.13|1057.73|1059.66|1054.26|40
1655288520000|2022-06-15 10:22:00|1060.36|1054.96|1061.26|1055.86|1061.78|1056.38|1059.53|1054.13|38
1655288530000|2022-06-15 10:22:10|1060.75|1055.35|1058.58|1053.18|1060.83|1055.43|1058.58|1053.18|39
1655288540000|2022-06-15 10:22:20|1058.27|1052.87|1058.63|1053.23|1058.91|1053.51|1057.75|1052.35|38
1655288550000|2022-06-15 10:22:30|1058.62|1053.22|1059.58|1054.18|1060.11|1054.71|1058.16|1052.76|39
1655288560000|2022-06-15 10:22:40|1059.2|1053.8|1060.02|1054.62|1060.23|1054.83|1059.2|1053.8|37
1655288570000|2022-06-15 10:22:50|1059.81|1054.41|1057.73|1052.33|1060.16|1054.76|1057.73|1052.33|38
1655288580000|2022-06-15 10:23:00|1057.67|1052.27|1057.61|1052.21|1057.81|1052.41|1055.43|1050.03|38
1655288590000|2022-06-15 10:23:10|1057.56|1052.16|1056.63|1051.23|1057.91|1052.51|1055.83|1050.43|39
1655288600000|2022-06-15 10:23:20|1056.67|1051.27|1056.33|1050.93|1056.8|1051.4|1056.27|1050.87|39
1655288610000|2022-06-15 10:23:30|1056.37|1050.97|1055.61|1050.21|1056.59|1051.19|1055.36|1049.96|39
1655288620000|2022-06-15 10:23:40|1056.04|1050.64|1056.12|1050.72|1056.2|1050.8|1055.41|1050.01|38
1655288630000|2022-06-15 10:23:50|1056.18|1050.78|1055.75|1050.35|1056.25|1050.85|1055.49|1050.09|37
1655288640000|2022-06-15 10:24:00|1055.76|1050.36|1055.83|1050.43|1056.06|1050.66|1055.04|1049.64|35
1655288650000|2022-06-15 10:24:10|1056.09|1050.69|1057.44|1052.04|1058.13|1052.73|1056.05|1050.65|38
1655288660000|2022-06-15 10:24:20|1057.43|1052.03|1056.83|1051.43|1057.57|1052.17|1056.3|1050.9|35
1655288670000|2022-06-15 10:24:30|1056.9|1051.5|1055.61|1050.21|1056.96|1051.56|1055.38|1049.98|37
1655288680000|2022-06-15 10:24:40|1055.56|1050.16|1052.79|1047.39|1055.61|1050.21|1052.56|1047.16|38
1655288690000|2022-06-15 10:24:50|1052.89|1047.49|1053.35|1047.95|1053.52|1048.12|1052.31|1046.91|38
1655288700000|2022-06-15 10:25:00|1053.38|1047.98|1052.9|1047.5|1053.71|1048.31|1052.55|1047.15|37
1655288710000|2022-06-15 10:25:10|1052.77|1047.37|1050.89|1045.49|1053.66|1048.26|1050.28|1044.88|39
1655288720000|2022-06-15 10:25:20|1050.93|1045.53|1048.92|1043.52|1052.03|1046.63|1048.92|1043.52|39
1655288730000|2022-06-15 10:25:30|1048.77|1043.37|1047.5|1042.1|1048.77|1043.37|1047.05|1041.65|39
1655288740000|2022-06-15 10:25:40|1047.72|1042.32|1047.19|1041.79|1048.88|1043.48|1047.19|1041.79|39
1655288750000|2022-06-15 10:25:50|1047.43|1042.03|1049.14|1043.74|1049.23|1043.83|1047.43|1042.03|35
1655288760000|2022-06-15 10:26:00|1049.17|1043.77|1051.54|1046.14|1052.64|1047.24|1049.16|1043.76|40
1655288770000|2022-06-15 10:26:10|1051.43|1046.03|1052.27|1046.87|1053.42|1048.02|1051.43|1046.03|37
1655288780000|2022-06-15 10:26:20|1052.2|1046.8|1051.51|1046.11|1052.82|1047.42|1051.09|1045.69|39
1655288790000|2022-06-15 10:26:30|1051.62|1046.22|1051.35|1045.95|1052.18|1046.78|1051.21|1045.81|36
1655288800000|2022-06-15 10:26:40|1051.44|1046.04|1051.89|1046.49|1052.57|1047.17|1051.1|1045.7|39
1655288810000|2022-06-15 10:26:50|1051.91|1046.51|1054.6|1049.2|1054.6|1049.2|1051.91|1046.51|40
1655288820000|2022-06-15 10:27:00|1054.48|1049.08|1054.42|1049.02|1055.27|1049.87|1053.96|1048.56|39
1655288830000|2022-06-15 10:27:10|1054.08|1048.68|1052.45|1047.05|1054.08|1048.68|1052.39|1046.99|37
1655288840000|2022-06-15 10:27:20|1052.43|1047.03|1052.24|1046.84|1052.43|1047.03|1051.45|1046.05|40
1655288850000|2022-06-15 10:27:30|1052.05|1046.65|1052.67|1047.27|1052.76|1047.36|1052.02|1046.62|38
1655288860000|2022-06-15 10:27:40|1052.66|1047.26|1053.22|1047.82|1053.43|1048.03|1052.6|1047.2|36
1655288870000|2022-06-15 10:27:50|1053.17|1047.77|1055.96|1050.56|1055.96|1050.56|1052.41|1047.01|36
1655288880000|2022-06-15 10:28:00|1055.92|1050.52|1057.99|1052.59|1059.17|1053.77|1055.92|1050.52|38
1655288890000|2022-06-15 10:28:10|1058.17|1052.77|1059.81|1054.41|1059.91|1054.51|1057.68|1052.28|37
1655288900000|2022-06-15 10:28:20|1059.68|1054.28|1059.73|1054.33|1060.62|1055.22|1059.02|1053.62|39
1655288910000|2022-06-15 10:28:30|1059.54|1054.14|1058.75|1053.35|1059.54|1054.14|1058.58|1053.18|39
1655288920000|2022-06-15 10:28:40|1058.58|1053.18|1056.56|1051.16|1058.8|1053.4|1056.48|1051.08|39
1655288930000|2022-06-15 10:28:50|1056.61|1051.21|1056.78|1051.38|1059.4|1054|1056.4|1051|38
1655288940000|2022-06-15 10:29:00|1056.68|1051.28|1055.56|1050.16|1056.8|1051.4|1054.74|1049.34|39
1655288950000|2022-06-15 10:29:10|1055.46|1050.06|1057.85|1052.45|1058.33|1052.93|1055.18|1049.78|37
1655288960000|2022-06-15 10:29:20|1058.17|1052.77|1055.49|1050.09|1058.44|1053.04|1055.28|1049.88|38
1655288970000|2022-06-15 10:29:30|1055.29|1049.89|1055.15|1049.75|1056.67|1051.27|1054.41|1049.01|37
1655288980000|2022-06-15 10:29:40|1055.2|1049.8|1054.26|1048.86|1055.62|1050.22|1054.15|1048.75|40
1655288990000|2022-06-15 10:29:50|1054.21|1048.81|1054.49|1049.09|1054.58|1049.18|1054.03|1048.63|40
1655289000000|2022-06-15 10:30:00|1054.42|1049.02|1052.24|1046.84|1054.49|1049.09|1052.06|1046.66|38
1655289010000|2022-06-15 10:30:10|1052.4|1047|1052.11|1046.71|1052.7|1047.3|1051.08|1045.68|37
1655289020000|2022-06-15 10:30:20|1052.18|1046.78|1052.47|1047.07|1052.47|1047.07|1051.63|1046.23|37
1655289030000|2022-06-15 10:30:30|1052.9|1047.5|1055.19|1049.79|1055.64|1050.24|1052.9|1047.5|40
1655289040000|2022-06-15 10:30:40|1055.22|1049.82|1056.99|1051.59|1057.19|1051.79|1055.22|1049.82|40
1655289050000|2022-06-15 10:30:50|1057.19|1051.79|1057.89|1052.49|1058.31|1052.91|1057.19|1051.79|37
1655289060000|2022-06-15 10:31:00|1058.51|1053.11|1056.19|1050.79|1058.96|1053.56|1055.63|1050.23|40
1655289070000|2022-06-15 10:31:10|1056.3|1050.9|1057.07|1051.67|1058.26|1052.86|1056.3|1050.9|40
1655289080000|2022-06-15 10:31:20|1057.18|1051.78|1059.79|1054.39|1060.02|1054.62|1056.87|1051.47|39
1655289090000|2022-06-15 10:31:30|1059.88|1054.48|1062.61|1057.21|1064.51|1059.11|1059.88|1054.48|37
1655289100000|2022-06-15 10:31:40|1062.63|1057.23|1060.13|1054.73|1063.48|1058.08|1060.13|1054.73|40
1655289110000|2022-06-15 10:31:50|1059.99|1054.59|1061.58|1056.18|1062.02|1056.62|1059.77|1054.37|39
1655289120000|2022-06-15 10:32:00|1061.11|1055.71|1063.35|1057.95|1063.35|1057.95|1060.35|1054.95|38
1655289130000|2022-06-15 10:32:10|1063.16|1057.76|1064.84|1059.44|1065.1|1059.7|1063.16|1057.76|38
1655289140000|2022-06-15 10:32:20|1064.59|1059.19|1065.75|1060.35|1065.84|1060.44|1063.9|1058.5|40
1655289150000|2022-06-15 10:32:30|1065.76|1060.36|1064.86|1059.46|1066.03|1060.63|1064.08|1058.68|39
1655289160000|2022-06-15 10:32:40|1064.87|1059.47|1063.74|1058.34|1064.87|1059.47|1063.4|1058|35
1655289170000|2022-06-15 10:32:50|1063.84|1058.44|1065.85|1060.45|1066.1|1060.7|1063.84|1058.44|35
1655289180000|2022-06-15 10:33:00|1065.94|1060.54|1063.86|1058.46|1066.01|1060.61|1063.55|1058.15|37
1655289190000|2022-06-15 10:33:10|1064.38|1058.98|1062.26|1056.86|1064.74|1059.34|1062.26|1056.86|38
1655289200000|2022-06-15 10:33:20|1062.16|1056.76|1064.5|1059.1|1065.08|1059.68|1062.16|1056.76|38
1655289210000|2022-06-15 10:33:30|1064.74|1059.34|1069.22|1063.82|1069.22|1063.82|1064.74|1059.34|37
1655289220000|2022-06-15 10:33:40|1069.18|1063.78|1068.17|1062.77|1069.73|1064.33|1067.99|1062.59|39
1655289230000|2022-06-15 10:33:50|1068.19|1062.79|1066.99|1061.59|1068.35|1062.95|1066.4|1061|40
1655289240000|2022-06-15 10:34:00|1067.01|1061.61|1066.51|1061.11|1067.01|1061.61|1065.98|1060.58|40
1655289250000|2022-06-15 10:34:10|1066.77|1061.37|1066.23|1060.83|1067.43|1062.03|1066.22|1060.82|39
1655289260000|2022-06-15 10:34:20|1065.41|1060.01|1063.78|1058.38|1065.49|1060.09|1063.08|1057.68|39
1655289270000|2022-06-15 10:34:30|1063.79|1058.39|1062.62|1057.22|1063.87|1058.47|1062.62|1057.22|39
1655289280000|2022-06-15 10:34:40|1062.67|1057.27|1063.58|1058.18|1064.35|1058.95|1062.67|1057.27|38
1655289290000|2022-06-15 10:34:50|1063.44|1058.04|1061.77|1056.37|1063.44|1058.04|1061.23|1055.83|38
1655289300000|2022-06-15 10:35:00|1061.76|1056.36|1063.55|1058.15|1063.55|1058.15|1061.18|1055.78|40
1655289310000|2022-06-15 10:35:10|1063.64|1058.24|1062.98|1057.58|1063.86|1058.46|1062.88|1057.48|40
1655289320000|2022-06-15 10:35:20|1062.99|1057.59|1063.94|1058.54|1064.79|1059.39|1062.99|1057.59|39
1655289330000|2022-06-15 10:35:30|1063.95|1058.55|1064.57|1059.17|1064.62|1059.22|1063.89|1058.49|36
1655289340000|2022-06-15 10:35:40|1064.42|1059.02|1063.94|1058.54|1064.55|1059.15|1063.92|1058.52|35
1655289350000|2022-06-15 10:35:50|1064.37|1058.97|1067.11|1061.71|1067.68|1062.28|1064.37|1058.97|38
1655289360000|2022-06-15 10:36:00|1067.3|1061.9|1068.08|1062.68|1068.73|1063.33|1066.46|1061.06|38
1655289370000|2022-06-15 10:36:10|1068.09|1062.69|1068.39|1062.99|1068.66|1063.26|1067.56|1062.16|38
1655289380000|2022-06-15 10:36:20|1068.35|1062.95|1068.66|1063.26|1068.66|1063.26|1067.56|1062.16|40
1655289390000|2022-06-15 10:36:30|1068.68|1063.28|1071.13|1065.73|1071.18|1065.78|1068.68|1063.28|38
1655289400000|2022-06-15 10:36:40|1071.21|1065.81|1069.95|1064.55|1072.48|1067.08|1069.95|1064.55|39
1655289410000|2022-06-15 10:36:50|1069.8|1064.4|1069.21|1063.81|1071.69|1066.29|1069.02|1063.62|39
1655289420000|2022-06-15 10:37:00|1068.69|1063.29|1068.96|1063.56|1069.89|1064.49|1068.69|1063.29|39
1655289430000|2022-06-15 10:37:10|1068.92|1063.52|1066.98|1061.58|1069.19|1063.79|1066.85|1061.45|37
1655289440000|2022-06-15 10:37:20|1067.09|1061.69|1068.92|1063.52|1069.13|1063.73|1066.38|1060.98|39
1655289450000|2022-06-15 10:37:30|1068.75|1063.35|1070|1064.6|1070|1064.6|1068.05|1062.65|38
1655289460000|2022-06-15 10:37:40|1069.97|1064.57|1069.56|1064.16|1070.62|1065.22|1069.56|1064.16|38
1655289470000|2022-06-15 10:37:50|1069.09|1063.69|1067.7|1062.3|1069.21|1063.81|1067.7|1062.3|35
1655289480000|2022-06-15 10:38:00|1068.07|1062.67|1069.39|1063.99|1069.72|1064.32|1067.45|1062.05|40
1655289490000|2022-06-15 10:38:10|1069.31|1063.91|1068.83|1063.43|1070.69|1065.29|1068.67|1063.27|38
1655289500000|2022-06-15 10:38:20|1068.87|1063.47|1068.34|1062.94|1069.9|1064.5|1068.14|1062.74|38
1655289510000|2022-06-15 10:38:30|1068.31|1062.91|1067.73|1062.33|1068.38|1062.98|1067.49|1062.09|36
1655289520000|2022-06-15 10:38:40|1067.37|1061.97|1069.28|1063.88|1069.34|1063.94|1067.27|1061.87|38
1655289530000|2022-06-15 10:38:50|1068.53|1063.13|1066.74|1061.34|1068.53|1063.13|1066.74|1061.34|37
1655289540000|2022-06-15 10:39:00|1066.49|1061.09|1066.73|1061.33|1067.55|1062.15|1066.07|1060.67|38
1655289550000|2022-06-15 10:39:10|1066.85|1061.45|1064.72|1059.32|1066.86|1061.46|1064.72|1059.32|39
1655289560000|2022-06-15 10:39:20|1064.63|1059.23|1066.38|1060.98|1066.38|1060.98|1064.63|1059.23|39
1655289570000|2022-06-15 10:39:30|1066.31|1060.91|1064.8|1059.4|1066.31|1060.91|1064.55|1059.15|34
1655289580000|2022-06-15 10:39:40|1064.84|1059.44|1064.92|1059.52|1065.17|1059.77|1064.59|1059.19|37
1655289590000|2022-06-15 10:39:50|1065.19|1059.79|1064.71|1059.31|1065.32|1059.92|1064.05|1058.65|38
1655289600000|2022-06-15 10:40:00|1065.22|1059.82|1065.09|1059.69|1066.6|1061.2|1065.09|1059.69|38
1655289610000|2022-06-15 10:40:10|1065.06|1059.66|1063.61|1058.21|1065.06|1059.66|1063.53|1058.13|39
1655289620000|2022-06-15 10:40:20|1063.58|1058.18|1063.73|1058.33|1063.91|1058.51|1063.09|1057.69|36
1655289630000|2022-06-15 10:40:30|1063.64|1058.24|1064.81|1059.41|1065.06|1059.66|1063.41|1058.01|37
1655289640000|2022-06-15 10:40:40|1064.51|1059.11|1065.51|1060.11|1065.51|1060.11|1064.09|1058.69|38
1655289650000|2022-06-15 10:40:50|1065.52|1060.12|1068.28|1062.88|1068.28|1062.88|1065.24|1059.84|36
1655289660000|2022-06-15 10:41:00|1068.2|1062.8|1065.98|1060.58|1068.2|1062.8|1065.96|1060.56|36
1655289670000|2022-06-15 10:41:10|1065.96|1060.56|1066.01|1060.61|1066.85|1061.45|1065.46|1060.06|39
1655289680000|2022-06-15 10:41:20|1065.87|1060.47|1066.49|1061.09|1066.67|1061.27|1065.74|1060.34|37
1655289690000|2022-06-15 10:41:30|1066.55|1061.15|1066.99|1061.59|1067.14|1061.74|1066.24|1060.84|38
1655289700000|2022-06-15 10:41:40|1067.1|1061.7|1070.4|1065|1070.4|1065|1067.1|1061.7|39
1655289710000|2022-06-15 10:41:50|1070.38|1064.98|1070.77|1065.37|1070.99|1065.59|1069.34|1063.94|36
1655289720000|2022-06-15 10:42:00|1070.79|1065.39|1071.8|1066.4|1072.79|1067.39|1070.79|1065.39|40
1655289730000|2022-06-15 10:42:10|1071.74|1066.34|1069.88|1064.48|1072.14|1066.74|1069.88|1064.48|39
1655289740000|2022-06-15 10:42:20|1069.86|1064.46|1071.1|1065.7|1071.55|1066.15|1069.81|1064.41|40
1655289750000|2022-06-15 10:42:30|1071.14|1065.74|1072.32|1066.92|1072.32|1066.92|1071.14|1065.74|37
1655289760000|2022-06-15 10:42:40|1072.22|1066.82|1074.58|1069.18|1075.15|1069.75|1072.22|1066.82|39
1655289770000|2022-06-15 10:42:50|1074.34|1068.94|1074.69|1069.29|1074.84|1069.44|1073.7|1068.3|39
1655289780000|2022-06-15 10:43:00|1074.64|1069.24|1073.83|1068.43|1075.39|1069.99|1073.63|1068.23|39
1655289790000|2022-06-15 10:43:10|1073.77|1068.37|1071.6|1066.2|1074.04|1068.64|1071.21|1065.81|37
1655289800000|2022-06-15 10:43:20|1071.65|1066.25|1069.65|1064.25|1071.65|1066.25|1069.53|1064.13|37
1655289810000|2022-06-15 10:43:30|1069.81|1064.41|1071.37|1065.97|1071.42|1066.02|1069.33|1063.93|38
1655289820000|2022-06-15 10:43:40|1071.3|1065.9|1073.81|1068.41|1073.81|1068.41|1071.3|1065.9|40
1655289830000|2022-06-15 10:43:50|1073.59|1068.19|1074.58|1069.18|1074.88|1069.48|1073.42|1068.02|39
1655289840000|2022-06-15 10:44:00|1074.64|1069.24|1073.69|1068.29|1074.75|1069.35|1072.63|1067.23|37
1655289850000|2022-06-15 10:44:10|1073.74|1068.34|1074.11|1068.71|1074.49|1069.09|1072.6|1067.2|38
1655289860000|2022-06-15 10:44:20|1074|1068.6|1074.35|1068.95|1074.35|1068.95|1073.57|1068.17|35
1655289870000|2022-06-15 10:44:30|1074.44|1069.04|1072.58|1067.18|1074.44|1069.04|1072.56|1067.16|39
1655289880000|2022-06-15 10:44:40|1072.41|1067.01|1073.28|1067.88|1073.5|1068.1|1072.37|1066.97|36
1655289890000|2022-06-15 10:44:50|1073.33|1067.93|1073.3|1067.9|1073.75|1068.35|1073.18|1067.78|37
1655289900000|2022-06-15 10:45:00|1073.27|1067.87|1069.68|1064.28|1073.27|1067.87|1069.51|1064.11|38
1655289910000|2022-06-15 10:45:10|1069.65|1064.25|1072.36|1066.96|1072.43|1067.03|1069.35|1063.95|38
1655289920000|2022-06-15 10:45:20|1072.15|1066.75|1072.85|1067.45|1073.6|1068.2|1072.15|1066.75|38
1655289930000|2022-06-15 10:45:30|1072.84|1067.44|1072.44|1067.04|1073.51|1068.11|1072.44|1067.04|39
1655289940000|2022-06-15 10:45:40|1072.08|1066.68|1070.97|1065.57|1072.46|1067.06|1070.97|1065.57|37
1655289950000|2022-06-15 10:45:50|1070.98|1065.58|1073.04|1067.64|1073.24|1067.84|1070.38|1064.98|37
1655289960000|2022-06-15 10:46:00|1072.85|1067.45|1072|1066.6|1073.16|1067.76|1071.67|1066.27|36
1655289970000|2022-06-15 10:46:10|1072.06|1066.66|1072.6|1067.2|1073.23|1067.83|1071.69|1066.29|36
1655289980000|2022-06-15 10:46:20|1072.25|1066.85|1070.34|1064.94|1072.71|1067.31|1070.34|1064.94|38
1655289990000|2022-06-15 10:46:30|1070.25|1064.85|1070.67|1065.27|1070.75|1065.35|1070.13|1064.73|36
1655290000000|2022-06-15 10:46:40|1070.66|1065.26|1068.65|1063.25|1070.66|1065.26|1068.65|1063.25|39
1655290010000|2022-06-15 10:46:50|1068.66|1063.26|1069.06|1063.66|1069.23|1063.83|1067.85|1062.45|40
1655290020000|2022-06-15 10:47:00|1069.05|1063.65|1067.06|1061.66|1069.53|1064.13|1066.66|1061.26|39
1655290030000|2022-06-15 10:47:10|1067.33|1061.93|1067.21|1061.81|1067.34|1061.94|1066.47|1061.07|39
1655290040000|2022-06-15 10:47:20|1067.22|1061.82|1067.32|1061.92|1067.88|1062.48|1067.18|1061.78|36
1655290050000|2022-06-15 10:47:30|1067.18|1061.78|1066.06|1060.66|1067.39|1061.99|1065.98|1060.58|38
1655290060000|2022-06-15 10:47:40|1065.99|1060.59|1066|1060.6|1066.2|1060.8|1065.53|1060.13|39
1655290070000|2022-06-15 10:47:50|1065.99|1060.59|1065.81|1060.41|1066.36|1060.96|1065.8|1060.4|36
1655290080000|2022-06-15 10:48:00|1066.1|1060.7|1065.58|1060.18|1066.48|1061.08|1065.29|1059.89|35
1655290090000|2022-06-15 10:48:10|1065.7|1060.3|1065.15|1059.75|1065.7|1060.3|1064.69|1059.29|38
1655290100000|2022-06-15 10:48:20|1065.03|1059.63|1064.56|1059.16|1065.22|1059.82|1064.16|1058.76|39
1655290110000|2022-06-15 10:48:30|1064.42|1059.02|1064.29|1058.89|1064.46|1059.06|1063.93|1058.53|40
1655290120000|2022-06-15 10:48:40|1064.26|1058.86|1063.07|1057.67|1064.48|1059.08|1063.07|1057.67|38
1655290130000|2022-06-15 10:48:50|1062.93|1057.53|1063.79|1058.39|1063.79|1058.39|1062.61|1057.21|40
1655290140000|2022-06-15 10:49:00|1063.81|1058.41|1065.66|1060.26|1065.66|1060.26|1063.34|1057.94|35
1655290150000|2022-06-15 10:49:10|1065.47|1060.07|1066.27|1060.87|1067.15|1061.75|1065.43|1060.03|37
1655290160000|2022-06-15 10:49:20|1066.23|1060.83|1066.67|1061.27|1066.86|1061.46|1066.21|1060.81|36
1655290170000|2022-06-15 10:49:30|1066.71|1061.31|1066.5|1061.1|1067.03|1061.63|1066.31|1060.91|36
1655290180000|2022-06-15 10:49:40|1066.69|1061.29|1068.85|1063.45|1068.85|1063.45|1066.64|1061.24|34
1655290190000|2022-06-15 10:49:50|1069.03|1063.63|1069.54|1064.14|1069.71|1064.31|1068.05|1062.65|40
1655290200000|2022-06-15 10:50:00|1069.66|1064.26|1067.22|1061.82|1069.66|1064.26|1066.56|1061.16|37
1655290210000|2022-06-15 10:50:10|1067.32|1061.92|1067.91|1062.51|1067.91|1062.51|1066.79|1061.39|34
1655290220000|2022-06-15 10:50:20|1067.87|1062.47|1069.73|1064.33|1070.27|1064.87|1067.75|1062.35|40
1655290230000|2022-06-15 10:50:30|1069.66|1064.26|1070.98|1065.58|1070.98|1065.58|1069.66|1064.26|38
1655290240000|2022-06-15 10:50:40|1070.65|1065.25|1068.89|1063.49|1070.76|1065.36|1068.5|1063.1|37
1655290250000|2022-06-15 10:50:50|1068.9|1063.5|1069.68|1064.28|1069.84|1064.44|1068.9|1063.5|39
1655290260000|2022-06-15 10:51:00|1069.4|1064|1070.33|1064.93|1070.57|1065.17|1069.4|1064|39
1655290270000|2022-06-15 10:51:10|1070.38|1064.98|1068.01|1062.61|1070.62|1065.22|1068.01|1062.61|35
1655290280000|2022-06-15 10:51:20|1068.06|1062.66|1066.93|1061.53|1068.58|1063.18|1066.93|1061.53|37
1655290290000|2022-06-15 10:51:30|1067.1|1061.7|1066.95|1061.55|1067.29|1061.89|1066.68|1061.28|35
1655290300000|2022-06-15 10:51:40|1066.93|1061.53|1065.97|1060.57|1067|1061.6|1065.97|1060.57|32
1655290310000|2022-06-15 10:51:50|1066.03|1060.63|1066.28|1060.88|1066.45|1061.05|1065.73|1060.33|36
1655290320000|2022-06-15 10:52:00|1066.25|1060.85|1067.95|1062.55|1068.04|1062.64|1066.05|1060.65|34
1655290330000|2022-06-15 10:52:10|1067.94|1062.54|1065.15|1059.75|1068.07|1062.67|1064.81|1059.41|37
1655290340000|2022-06-15 10:52:20|1065.29|1059.89|1063.75|1058.35|1065.41|1060.01|1063.25|1057.85|39
1655290350000|2022-06-15 10:52:30|1063.68|1058.28|1062.81|1057.41|1063.99|1058.59|1062.81|1057.41|39
1655290360000|2022-06-15 10:52:40|1062.72|1057.32|1062.97|1057.57|1063.63|1058.23|1062.18|1056.78|38
1655290370000|2022-06-15 10:52:50|1063.06|1057.66|1061.34|1055.94|1063.06|1057.66|1060.33|1054.93|38
1655290380000|2022-06-15 10:53:00|1061.36|1055.96|1063.33|1057.93|1063.34|1057.94|1061.36|1055.96|38
1655290390000|2022-06-15 10:53:10|1063.31|1057.91|1062.36|1056.96|1063.47|1058.07|1062.24|1056.84|39
1655290400000|2022-06-15 10:53:20|1062.24|1056.84|1062.34|1056.94|1062.36|1056.96|1061.61|1056.21|37
1655290410000|2022-06-15 10:53:30|1062.35|1056.95|1063.21|1057.81|1063.42|1058.02|1062.35|1056.95|38
1655290420000|2022-06-15 10:53:40|1063.07|1057.67|1062.53|1057.13|1063.13|1057.73|1062.53|1057.13|36
1655290430000|2022-06-15 10:53:50|1062.31|1056.91|1063.1|1057.7|1063.1|1057.7|1061.82|1056.42|36
1655290440000|2022-06-15 10:54:00|1063.09|1057.69|1064.82|1059.42|1064.82|1059.42|1063.09|1057.69|39
1655290450000|2022-06-15 10:54:10|1064.96|1059.56|1065.8|1060.4|1067.08|1061.68|1064.96|1059.56|37
1655290460000|2022-06-15 10:54:20|1065.77|1060.37|1065.84|1060.44|1066.81|1061.41|1065.71|1060.31|37
1655290470000|2022-06-15 10:54:30|1065.82|1060.42|1065.62|1060.22|1065.83|1060.43|1064.52|1059.12|37
1655290480000|2022-06-15 10:54:40|1065.54|1060.14|1065.34|1059.94|1065.72|1060.32|1065.01|1059.61|37
1655290490000|2022-06-15 10:54:50|1065.51|1060.11|1067.95|1062.55|1068.63|1063.23|1065.51|1060.11|39
1655290500000|2022-06-15 10:55:00|1068.04|1062.64|1068.49|1063.09|1069.53|1064.13|1067.9|1062.5|39
1655290510000|2022-06-15 10:55:10|1068.44|1063.04|1066.8|1061.4|1068.44|1063.04|1066.62|1061.22|38
1655290520000|2022-06-15 10:55:20|1066.74|1061.34|1068.72|1063.32|1068.72|1063.32|1066.59|1061.19|36
1655290530000|2022-06-15 10:55:30|1068.83|1063.43|1068.66|1063.26|1069.97|1064.57|1068.66|1063.26|38
1655290540000|2022-06-15 10:55:40|1068.16|1062.76|1068.6|1063.2|1068.79|1063.39|1068.06|1062.66|40
1655290550000|2022-06-15 10:55:50|1068.61|1063.21|1069.13|1063.73|1069.13|1063.73|1068.61|1063.21|37
1655290560000|2022-06-15 10:56:00|1069.11|1063.71|1069.48|1064.08|1069.5|1064.1|1067.96|1062.56|38
1655290570000|2022-06-15 10:56:10|1069.7|1064.3|1069.73|1064.33|1070.07|1064.67|1069.64|1064.24|34
1655290580000|2022-06-15 10:56:20|1069.82|1064.42|1070.09|1064.69|1070.78|1065.38|1069.73|1064.33|38
1655290590000|2022-06-15 10:56:30|1070.02|1064.62|1070.38|1064.98|1070.76|1065.36|1070|1064.6|34
1655290600000|2022-06-15 10:56:40|1070.35|1064.95|1069.62|1064.22|1070.76|1065.36|1068.79|1063.39|38
1655290610000|2022-06-15 10:56:50|1069.87|1064.47|1069.7|1064.3|1070.63|1065.23|1068.68|1063.28|36
1655290620000|2022-06-15 10:57:00|1069.76|1064.36|1069.08|1063.68|1069.94|1064.54|1069.07|1063.67|35
1655290630000|2022-06-15 10:57:10|1069.19|1063.79|1069.23|1063.83|1069.33|1063.93|1068.33|1062.93|37
1655290640000|2022-06-15 10:57:20|1069.22|1063.82|1069.54|1064.14|1070.66|1065.26|1069.17|1063.77|37
1655290650000|2022-06-15 10:57:30|1069.55|1064.15|1070.11|1064.71|1070.13|1064.73|1069.46|1064.06|36
1655290660000|2022-06-15 10:57:40|1070.05|1064.65|1069.93|1064.53|1070.08|1064.68|1069.5|1064.1|39
1655290670000|2022-06-15 10:57:50|1070.21|1064.81|1068.61|1063.21|1070.21|1064.81|1068.61|1063.21|35
1655290680000|2022-06-15 10:58:00|1068.75|1063.35|1067.68|1062.28|1068.75|1063.35|1067.68|1062.28|35
1655290690000|2022-06-15 10:58:10|1067.78|1062.38|1066.74|1061.34|1067.78|1062.38|1066.14|1060.74|39
1655290700000|2022-06-15 10:58:20|1066.76|1061.36|1067.36|1061.96|1067.44|1062.04|1066.23|1060.83|40
1655290710000|2022-06-15 10:58:30|1067.29|1061.89|1068.26|1062.86|1068.5|1063.1|1067.29|1061.89|38
1655290720000|2022-06-15 10:58:40|1068.4|1063|1069.89|1064.49|1070.31|1064.91|1068.4|1063|39
1655290730000|2022-06-15 10:58:50|1069.97|1064.57|1070.75|1065.35|1070.94|1065.54|1069.83|1064.43|34
1655290740000|2022-06-15 10:59:00|1070.68|1065.28|1067.03|1061.63|1070.78|1065.38|1066.61|1061.21|38
1655290750000|2022-06-15 10:59:10|1067.45|1062.05|1066.22|1060.82|1067.57|1062.17|1066.22|1060.82|37
1655290760000|2022-06-15 10:59:20|1066.2|1060.8|1066.95|1061.55|1067.76|1062.36|1066.19|1060.79|40
1655290770000|2022-06-15 10:59:30|1067.15|1061.75|1066.44|1061.04|1067.47|1062.07|1066.32|1060.92|38
1655290780000|2022-06-15 10:59:40|1066.42|1061.02|1065.34|1059.94|1066.74|1061.34|1064.89|1059.49|39
1655290790000|2022-06-15 10:59:50|1065.54|1060.14|1065.72|1060.32|1065.77|1060.37|1065.03|1059.63|38
1655290800000|2022-06-15 11:00:00|1065.82|1060.42|1065.59|1060.19|1067.42|1062.02|1065.23|1059.83|36
1655290810000|2022-06-15 11:00:10|1065.46|1060.06|1065.65|1060.25|1066.16|1060.76|1065.43|1060.03|38
1655290820000|2022-06-15 11:00:20|1065.68|1060.28|1066.38|1060.98|1066.7|1061.3|1065.41|1060.01|37
1655290830000|2022-06-15 11:00:30|1066.39|1060.99|1066.76|1061.36|1067.91|1062.51|1066.39|1060.99|39
1655290840000|2022-06-15 11:00:40|1067.06|1061.66|1068.49|1063.09|1068.64|1063.24|1067.06|1061.66|40
1655290850000|2022-06-15 11:00:50|1068.55|1063.15|1069.63|1064.23|1069.7|1064.3|1068.37|1062.97|36
1655290860000|2022-06-15 11:01:00|1069.58|1064.18|1069.46|1064.06|1069.73|1064.33|1068.99|1063.59|38
1655290870000|2022-06-15 11:01:10|1069.44|1064.04|1068.6|1063.2|1069.59|1064.19|1068.54|1063.14|39
1655290880000|2022-06-15 11:01:20|1068.54|1063.14|1067.86|1062.46|1069.01|1063.61|1067.86|1062.46|40
1655290890000|2022-06-15 11:01:30|1067.95|1062.55|1068.07|1062.67|1068.22|1062.82|1067.67|1062.27|36
1655290900000|2022-06-15 11:01:40|1068.01|1062.61|1066.64|1061.24|1068.11|1062.71|1066.64|1061.24|36
1655290910000|2022-06-15 11:01:50|1066.7|1061.3|1066.62|1061.22|1067.36|1061.96|1065.46|1060.06|38
1655290920000|2022-06-15 11:02:00|1066.47|1061.07|1065.44|1060.04|1067.12|1061.72|1065.44|1060.04|37
1655290930000|2022-06-15 11:02:10|1065.3|1059.9|1065.11|1059.71|1065.63|1060.23|1064.41|1059.01|38
1655290940000|2022-06-15 11:02:20|1065.05|1059.65|1064.43|1059.03|1065.22|1059.82|1064.26|1058.86|38
1655290950000|2022-06-15 11:02:30|1064.42|1059.02|1064.42|1059.02|1065.21|1059.81|1064.4|1059|36
1655290960000|2022-06-15 11:02:40|1064.34|1058.94|1064.37|1058.97|1064.69|1059.29|1064.1|1058.7|35
1655290970000|2022-06-15 11:02:50|1064.34|1058.94|1062.91|1057.51|1064.34|1058.94|1062.51|1057.11|36
1655290980000|2022-06-15 11:03:00|1062.88|1057.48|1064.16|1058.76|1064.91|1059.51|1062.88|1057.48|39
1655290990000|2022-06-15 11:03:10|1064.22|1058.82|1063.41|1058.01|1064.44|1059.04|1062.41|1057.01|39
1655291000000|2022-06-15 11:03:20|1063.26|1057.86|1063|1057.6|1063.68|1058.28|1062.43|1057.03|40
1655291010000|2022-06-15 11:03:30|1062.95|1057.55|1062.91|1057.51|1064.14|1058.74|1062.91|1057.51|38
1655291020000|2022-06-15 11:03:40|1062.83|1057.43|1062.57|1057.17|1063.19|1057.79|1062.57|1057.17|40
1655291030000|2022-06-15 11:03:50|1062.68|1057.28|1061.57|1056.17|1062.74|1057.34|1061.3|1055.9|36
1655291040000|2022-06-15 11:04:00|1061.56|1056.16|1062.21|1056.81|1062.5|1057.1|1061|1055.6|39
1655291050000|2022-06-15 11:04:10|1062.27|1056.87|1061.52|1056.12|1062.29|1056.89|1060.9|1055.5|39
1655291060000|2022-06-15 11:04:20|1061.54|1056.14|1060.95|1055.55|1061.73|1056.33|1060.76|1055.36|37
1655291070000|2022-06-15 11:04:30|1060.98|1055.58|1059.53|1054.13|1061.01|1055.61|1059.53|1054.13|38
1655291080000|2022-06-15 11:04:40|1059.5|1054.1|1060.02|1054.62|1060.55|1055.15|1059.02|1053.62|39
1655291090000|2022-06-15 11:04:50|1059.89|1054.49|1059.43|1054.03|1060.36|1054.96|1059.43|1054.03|39
1655291100000|2022-06-15 11:05:00|1059.25|1053.85|1060.19|1054.79|1060.19|1054.79|1059.11|1053.71|38
1655291110000|2022-06-15 11:05:10|1060.36|1054.96|1060.46|1055.06|1060.8|1055.4|1060.1|1054.7|34
1655291120000|2022-06-15 11:05:20|1060.35|1054.95|1059.37|1053.97|1060.52|1055.12|1059.22|1053.82|38
1655291130000|2022-06-15 11:05:30|1059.28|1053.88|1061.38|1055.98|1061.44|1056.04|1059.28|1053.88|37
1655291140000|2022-06-15 11:05:40|1061.27|1055.87|1061.74|1056.34|1062.63|1057.23|1061.27|1055.87|40
1655291150000|2022-06-15 11:05:50|1061.54|1056.14|1061.45|1056.05|1061.74|1056.34|1061.2|1055.8|37
1655291160000|2022-06-15 11:06:00|1061.37|1055.97|1062.09|1056.69|1062.34|1056.94|1060.92|1055.52|36
1655291170000|2022-06-15 11:06:10|1062.35|1056.95|1060.84|1055.44|1062.44|1057.04|1060.82|1055.42|37
1655291180000|2022-06-15 11:06:20|1060.86|1055.46|1061.55|1056.15|1061.55|1056.15|1060.38|1054.98|32
1655291190000|2022-06-15 11:06:30|1061.54|1056.14|1060.88|1055.48|1061.82|1056.42|1060.55|1055.15|37
1655291200000|2022-06-15 11:06:40|1060.5|1055.1|1060.15|1054.75|1060.61|1055.21|1059.88|1054.48|38
1655291210000|2022-06-15 11:06:50|1060.13|1054.73|1059.7|1054.3|1060.13|1054.73|1059.44|1054.04|39
1655291220000|2022-06-15 11:07:00|1059.58|1054.18|1059.39|1053.99|1059.91|1054.51|1059.09|1053.69|38
1655291230000|2022-06-15 11:07:10|1059.37|1053.97|1058.43|1053.03|1059.37|1053.97|1058.3|1052.9|31
1655291240000|2022-06-15 11:07:20|1058.37|1052.97|1057.28|1051.88|1058.74|1053.34|1057.26|1051.86|40
1655291250000|2022-06-15 11:07:30|1057.38|1051.98|1057.89|1052.49|1058|1052.6|1057.38|1051.98|36
1655291260000|2022-06-15 11:07:40|1057.92|1052.52|1055.86|1050.46|1058|1052.6|1055.48|1050.08|39
1655291270000|2022-06-15 11:07:50|1055.84|1050.44|1053.86|1048.46|1056.13|1050.73|1052.09|1046.69|40
1655291280000|2022-06-15 11:08:00|1053.84|1048.44|1054.57|1049.17|1054.88|1049.48|1053.83|1048.43|32
1655291290000|2022-06-15 11:08:10|1054.56|1049.16|1055.05|1049.65|1055.26|1049.86|1054.55|1049.15|37
1655291300000|2022-06-15 11:08:20|1055.16|1049.76|1054.83|1049.43|1055.94|1050.54|1054.57|1049.17|33
1655291310000|2022-06-15 11:08:30|1055.15|1049.75|1056.13|1050.73|1056.28|1050.88|1054.98|1049.58|36
1655291320000|2022-06-15 11:08:40|1056.12|1050.72|1055.6|1050.2|1056.79|1051.39|1055.39|1049.99|37
1655291330000|2022-06-15 11:08:50|1055.66|1050.26|1056.54|1051.14|1056.96|1051.56|1055.66|1050.26|40
1655291340000|2022-06-15 11:09:00|1056.44|1051.04|1056.46|1051.06|1056.67|1051.27|1055.37|1049.97|39
1655291350000|2022-06-15 11:09:10|1056.33|1050.93|1056.71|1051.31|1056.71|1051.31|1056.29|1050.89|37
1655291360000|2022-06-15 11:09:20|1056.76|1051.36|1056.75|1051.35|1056.79|1051.39|1056.55|1051.15|36
1655291370000|2022-06-15 11:09:30|1056.73|1051.33|1056.78|1051.38|1056.84|1051.44|1056.24|1050.84|37
1655291380000|2022-06-15 11:09:40|1056.86|1051.46|1055.39|1049.99|1057.33|1051.93|1055.37|1049.97|37
1655291390000|2022-06-15 11:09:50|1055.33|1049.93|1054.41|1049.01|1056.26|1050.86|1054.41|1049.01|38
1655291400000|2022-06-15 11:10:00|1054.29|1048.89|1053.93|1048.53|1054.69|1049.29|1053.91|1048.51|36
1655291410000|2022-06-15 11:10:10|1054.13|1048.73|1055.14|1049.74|1055.18|1049.78|1054.11|1048.71|38
1655291420000|2022-06-15 11:10:20|1055.07|1049.67|1055.8|1050.4|1056.01|1050.61|1054.97|1049.57|34
1655291430000|2022-06-15 11:10:30|1055.79|1050.39|1055.23|1049.83|1056|1050.6|1055.23|1049.83|36
1655291440000|2022-06-15 11:10:40|1055.36|1049.96|1056.42|1051.02|1056.43|1051.03|1055.36|1049.96|37
1655291450000|2022-06-15 11:10:50|1056.45|1051.05|1056.89|1051.49|1056.89|1051.49|1056.42|1051.02|36
1655291460000|2022-06-15 11:11:00|1056.94|1051.54|1058.9|1053.5|1059.73|1054.33|1056.9|1051.5|39
1655291470000|2022-06-15 11:11:10|1058.93|1053.53|1060.45|1055.05|1060.45|1055.05|1058.93|1053.53|40
1655291480000|2022-06-15 11:11:20|1060.59|1055.19|1059.66|1054.26|1060.72|1055.32|1059.44|1054.04|37
1655291490000|2022-06-15 11:11:30|1059.88|1054.48|1060.53|1055.13|1060.53|1055.13|1059.47|1054.07|37
1655291500000|2022-06-15 11:11:40|1060.28|1054.88|1061.53|1056.13|1061.65|1056.25|1059.93|1054.53|38
1655291510000|2022-06-15 11:11:50|1061.52|1056.12|1060.39|1054.99|1061.52|1056.12|1060.37|1054.97|39
1655291520000|2022-06-15 11:12:00|1060.33|1054.93|1062.25|1056.85|1062.44|1057.04|1060.26|1054.86|37
1655291530000|2022-06-15 11:12:10|1062.24|1056.84|1062.27|1056.87|1062.33|1056.93|1061.52|1056.12|37
1655291540000|2022-06-15 11:12:20|1062.1|1056.7|1062.27|1056.87|1062.27|1056.87|1061.67|1056.27|37
1655291550000|2022-06-15 11:12:30|1062.25|1056.85|1061.3|1055.9|1062.25|1056.85|1061.3|1055.9|38
1655291560000|2022-06-15 11:12:40|1061.35|1055.95|1060.82|1055.42|1061.95|1056.55|1060.62|1055.22|38
1655291570000|2022-06-15 11:12:50|1060.83|1055.43|1062.51|1057.11|1062.75|1057.35|1060.83|1055.43|37
1655291580000|2022-06-15 11:13:00|1062.65|1057.25|1063.91|1058.51|1063.96|1058.56|1062.32|1056.92|38
1655291590000|2022-06-15 11:13:10|1063.93|1058.53|1064.42|1059.02|1065.14|1059.74|1063.93|1058.53|39
1655291600000|2022-06-15 11:13:20|1064.41|1059.01|1064.59|1059.19|1064.97|1059.57|1063.87|1058.47|37
1655291610000|2022-06-15 11:13:30|1064.65|1059.25|1064.86|1059.46|1064.98|1059.58|1064.35|1058.95|37
1655291620000|2022-06-15 11:13:40|1064.87|1059.47|1064.9|1059.5|1064.9|1059.5|1063.67|1058.27|39
1655291630000|2022-06-15 11:13:50|1064.71|1059.31|1064.93|1059.53|1065.42|1060.02|1064.68|1059.28|38
1655291640000|2022-06-15 11:14:00|1064.9|1059.5|1066.1|1060.7|1066.13|1060.73|1064.9|1059.5|36
1655291650000|2022-06-15 11:14:10|1066.13|1060.73|1065.86|1060.46|1066.22|1060.82|1065.03|1059.63|37
1655291660000|2022-06-15 11:14:20|1065.79|1060.39|1064.77|1059.37|1065.87|1060.47|1064.7|1059.3|40
1655291670000|2022-06-15 11:14:30|1064.7|1059.3|1063.86|1058.46|1064.86|1059.46|1062.73|1057.33|36
1655291680000|2022-06-15 11:14:40|1063.81|1058.41|1064.99|1059.59|1065.03|1059.63|1063.67|1058.27|36
1655291690000|2022-06-15 11:14:50|1065.02|1059.62|1066.58|1061.18|1066.58|1061.18|1064.78|1059.38|37
1655291700000|2022-06-15 11:15:00|1066.69|1061.29|1064.97|1059.57|1066.69|1061.29|1064.97|1059.57|40
1655291710000|2022-06-15 11:15:10|1065.02|1059.62|1065.52|1060.12|1065.59|1060.19|1064.31|1058.91|38
1655291720000|2022-06-15 11:15:20|1065.55|1060.15|1067.1|1061.7|1067.48|1062.08|1065.25|1059.85|40
1655291730000|2022-06-15 11:15:30|1067.19|1061.79|1066.41|1061.01|1067.27|1061.87|1066.09|1060.69|38
1655291740000|2022-06-15 11:15:40|1066.32|1060.92|1065.54|1060.14|1066.5|1061.1|1065.54|1060.14|33
1655291750000|2022-06-15 11:15:50|1065.58|1060.18|1066.29|1060.89|1066.29|1060.89|1064.94|1059.54|34
1655291760000|2022-06-15 11:16:00|1066.37|1060.97|1065.01|1059.61|1066.48|1061.08|1064.97|1059.57|38
1655291770000|2022-06-15 11:16:10|1064.97|1059.57|1064.24|1058.84|1064.97|1059.57|1063.86|1058.46|37
1655291780000|2022-06-15 11:16:20|1064.22|1058.82|1064.97|1059.57|1065.19|1059.79|1064.1|1058.7|39
1655291790000|2022-06-15 11:16:30|1064.96|1059.56|1065.02|1059.62|1065.7|1060.3|1064.86|1059.46|36
1655291800000|2022-06-15 11:16:40|1065.03|1059.63|1065.51|1060.11|1066.25|1060.85|1065.03|1059.63|37
1655291810000|2022-06-15 11:16:50|1065.48|1060.08|1066.3|1060.9|1066.32|1060.92|1065.33|1059.93|37
1655291820000|2022-06-15 11:17:00|1066.29|1060.89|1065.22|1059.82|1066.29|1060.89|1065.02|1059.62|39
1655291830000|2022-06-15 11:17:10|1065.2|1059.8|1064.81|1059.41|1065.45|1060.05|1064.72|1059.32|39
1655291840000|2022-06-15 11:17:20|1064.95|1059.55|1065.23|1059.83|1065.33|1059.93|1064.78|1059.38|36
1655291850000|2022-06-15 11:17:30|1065.24|1059.84|1066.84|1061.44|1066.86|1061.46|1065.23|1059.83|32
1655291860000|2022-06-15 11:17:40|1066.76|1061.36|1066.28|1060.88|1067.01|1061.61|1066.13|1060.73|37
1655291870000|2022-06-15 11:17:50|1066.33|1060.93|1065.98|1060.58|1066.36|1060.96|1065.75|1060.35|33
1655291880000|2022-06-15 11:18:00|1065.97|1060.57|1065.75|1060.35|1066.27|1060.87|1065.7|1060.3|37
1655291890000|2022-06-15 11:18:10|1065.68|1060.28|1064.42|1059.02|1065.76|1060.36|1064.42|1059.02|34
1655291900000|2022-06-15 11:18:20|1064.31|1058.91|1063.79|1058.39|1064.31|1058.91|1063.67|1058.27|32
1655291910000|2022-06-15 11:18:30|1063.72|1058.32|1064.73|1059.33|1064.85|1059.45|1063.54|1058.14|37
1655291920000|2022-06-15 11:18:40|1064.92|1059.52|1065.7|1060.3|1065.85|1060.45|1064.76|1059.36|38
1655291930000|2022-06-15 11:18:50|1065.73|1060.33|1065.05|1059.65|1065.92|1060.52|1064.82|1059.42|32
1655291940000|2022-06-15 11:19:00|1065.04|1059.64|1064.38|1058.98|1065.13|1059.73|1064.38|1058.98|35
1655291950000|2022-06-15 11:19:10|1064.24|1058.84|1063.6|1058.2|1064.36|1058.96|1063.08|1057.68|38
1655291960000|2022-06-15 11:19:20|1063.47|1058.07|1064.06|1058.66|1064.33|1058.93|1063.11|1057.71|31
1655291970000|2022-06-15 11:19:30|1064.02|1058.62|1063.56|1058.16|1064.02|1058.62|1063.43|1058.03|38
1655291980000|2022-06-15 11:19:40|1063.52|1058.12|1064.69|1059.29|1065.13|1059.73|1063.38|1057.98|37
1655291990000|2022-06-15 11:19:50|1064.73|1059.33|1065.02|1059.62|1065.22|1059.82|1064.43|1059.03|35
1655292000000|2022-06-15 11:20:00|1065.01|1059.61|1065.61|1060.21|1065.61|1060.21|1064.94|1059.54|35
1655292010000|2022-06-15 11:20:10|1065.65|1060.25|1067.34|1061.94|1067.36|1061.96|1065.65|1060.25|38
1655292020000|2022-06-15 11:20:20|1067.48|1062.08|1069.39|1063.99|1069.83|1064.43|1067.48|1062.08|39
1655292030000|2022-06-15 11:20:30|1069.44|1064.04|1071.44|1066.04|1071.64|1066.24|1069.4|1064|39
1655292040000|2022-06-15 11:20:40|1071.33|1065.93|1072.27|1066.87|1072.47|1067.07|1070.02|1064.62|40
1655292050000|2022-06-15 11:20:50|1072.4|1067|1071.97|1066.57|1072.53|1067.13|1071.97|1066.57|38
1655292060000|2022-06-15 11:21:00|1071.91|1066.51|1073.84|1068.44|1073.9|1068.5|1071.03|1065.63|39
1655292070000|2022-06-15 11:21:10|1073.73|1068.33|1077.25|1071.85|1077.52|1072.12|1073.73|1068.33|36
1655292080000|2022-06-15 11:21:20|1077.13|1071.73|1074.17|1068.77|1077.13|1071.73|1074.06|1068.66|37
1655292090000|2022-06-15 11:21:30|1073.96|1068.56|1084.85|1079.45|1084.85|1079.45|1073.88|1068.48|39
1655292100000|2022-06-15 11:21:40|1084.83|1079.43|1084.18|1078.78|1085.81|1080.41|1083.16|1077.76|39
1655292110000|2022-06-15 11:21:50|1084.13|1078.73|1084.01|1078.61|1084.89|1079.49|1082.75|1077.35|40
1655292120000|2022-06-15 11:22:00|1083.42|1078.02|1084.63|1079.23|1084.72|1079.32|1081.07|1075.67|39
1655292130000|2022-06-15 11:22:10|1084.79|1079.39|1085.2|1079.8|1085.31|1079.91|1084.28|1078.88|38
1655292140000|2022-06-15 11:22:20|1085.27|1079.87|1084.1|1078.7|1085.89|1080.49|1084.1|1078.7|39
1655292150000|2022-06-15 11:22:30|1083.91|1078.51|1084.38|1078.98|1084.78|1079.38|1083.48|1078.08|39
1655292160000|2022-06-15 11:22:40|1084.34|1078.94|1085.47|1080.07|1085.8|1080.4|1084.18|1078.78|39
1655292170000|2022-06-15 11:22:50|1085.51|1080.11|1085.17|1079.77|1085.91|1080.51|1084.98|1079.58|38
1655292180000|2022-06-15 11:23:00|1085.16|1079.76|1083.92|1078.52|1085.81|1080.41|1083.92|1078.52|38
1655292190000|2022-06-15 11:23:10|1083.85|1078.45|1082.47|1077.07|1083.97|1078.57|1082.41|1077.01|40
1655292200000|2022-06-15 11:23:20|1082.39|1076.99|1083.48|1078.08|1084.41|1079.01|1082.23|1076.83|35
1655292210000|2022-06-15 11:23:30|1083.54|1078.14|1084.54|1079.14|1084.54|1079.14|1083.31|1077.91|38
1655292220000|2022-06-15 11:23:40|1084.85|1079.45|1088.54|1083.14|1088.54|1083.14|1084.38|1078.98|37
1655292230000|2022-06-15 11:23:50|1088.84|1083.44|1089.17|1083.77|1089.66|1084.26|1088.05|1082.65|37
1655292240000|2022-06-15 11:24:00|1089.38|1083.98|1087.48|1082.08|1089.93|1084.53|1087.37|1081.97|38
1655292250000|2022-06-15 11:24:10|1087.84|1082.44|1093.21|1087.81|1093.21|1087.81|1087.76|1082.36|40
1655292260000|2022-06-15 11:24:20|1093.61|1088.21|1098.44|1093.04|1098.44|1093.04|1093.61|1088.21|40
1655292270000|2022-06-15 11:24:30|1098.5|1093.1|1096.05|1090.65|1098.5|1093.1|1095.77|1090.37|39
1655292280000|2022-06-15 11:24:40|1096.07|1090.67|1095.46|1090.06|1097.5|1092.1|1095.14|1089.74|38
1655292290000|2022-06-15 11:24:50|1095.43|1090.03|1096.26|1090.86|1096.46|1091.06|1095.09|1089.69|40
1655292300000|2022-06-15 11:25:00|1096.56|1091.16|1092.91|1087.51|1096.56|1091.16|1092.91|1087.51|39
1655292310000|2022-06-15 11:25:10|1092.55|1087.15|1094.7|1089.3|1095.11|1089.71|1091.36|1085.96|40
1655292320000|2022-06-15 11:25:20|1094.49|1089.09|1093.84|1088.44|1094.71|1089.31|1093.84|1088.44|40
1655292330000|2022-06-15 11:25:30|1093.65|1088.25|1093.48|1088.08|1093.65|1088.25|1092.92|1087.52|40
1655292340000|2022-06-15 11:25:40|1093.43|1088.03|1096.33|1090.93|1096.33|1090.93|1093.43|1088.03|38
1655292350000|2022-06-15 11:25:50|1096.23|1090.83|1096.32|1090.92|1096.53|1091.13|1095.89|1090.49|38
1655292360000|2022-06-15 11:26:00|1096.35|1090.95|1094.99|1089.59|1096.35|1090.95|1093.94|1088.54|38
1655292370000|2022-06-15 11:26:10|1095.02|1089.62|1095.39|1089.99|1095.39|1089.99|1093.2|1087.8|35
1655292380000|2022-06-15 11:26:20|1096.03|1090.63|1095|1089.6|1096.28|1090.88|1095|1089.6|39
1655292390000|2022-06-15 11:26:30|1095.26|1089.86|1094.38|1088.98|1096.2|1090.8|1094.11|1088.71|38
1655292400000|2022-06-15 11:26:40|1094.47|1089.07|1093.46|1088.06|1094.53|1089.13|1093.25|1087.85|35
1655292410000|2022-06-15 11:26:50|1093.13|1087.73|1093.21|1087.81|1093.37|1087.97|1092.19|1086.79|40
1655292420000|2022-06-15 11:27:00|1093.15|1087.75|1092.36|1086.96|1093.34|1087.94|1091.62|1086.22|36
1655292430000|2022-06-15 11:27:10|1092.32|1086.92|1092.01|1086.61|1092.32|1086.92|1091.44|1086.04|36
1655292440000|2022-06-15 11:27:20|1091.83|1086.43|1090.79|1085.39|1091.83|1086.43|1090.33|1084.93|38
1655292450000|2022-06-15 11:27:30|1090.8|1085.4|1089.8|1084.4|1090.85|1085.45|1089.8|1084.4|39
1655292460000|2022-06-15 11:27:40|1089.96|1084.56|1093.41|1088.01|1093.41|1088.01|1089.96|1084.56|40
1655292470000|2022-06-15 11:27:50|1093.44|1088.04|1093.21|1087.81|1093.44|1088.04|1092.72|1087.32|37
1655292480000|2022-06-15 11:28:00|1093.25|1087.85|1091.29|1085.89|1093.44|1088.04|1091.29|1085.89|36
1655292490000|2022-06-15 11:28:10|1091.34|1085.94|1093.08|1087.68|1093.26|1087.86|1090.42|1085.02|37
1655292500000|2022-06-15 11:28:20|1092.93|1087.53|1096.37|1090.97|1096.39|1090.99|1092.77|1087.37|40
1655292510000|2022-06-15 11:28:30|1096.39|1090.99|1098.98|1093.58|1100.01|1094.61|1095.46|1090.06|40
1655292520000|2022-06-15 11:28:40|1099.1|1093.7|1099.93|1094.53|1099.93|1094.53|1097.16|1091.76|40
1655292530000|2022-06-15 11:28:50|1099.77|1094.37|1098.15|1092.75|1100.03|1094.63|1098.15|1092.75|39
1655292540000|2022-06-15 11:29:00|1097.92|1092.52|1100.47|1095.07|1100.47|1095.07|1097.47|1092.07|40
1655292550000|2022-06-15 11:29:10|1100.66|1095.26|1104.61|1099.21|1104.61|1099.21|1100.58|1095.18|39
1655292560000|2022-06-15 11:29:20|1104.48|1099.08|1106.68|1101.28|1107.94|1102.54|1104.48|1099.08|38
1655292570000|2022-06-15 11:29:30|1106.67|1101.27|1105.13|1099.73|1106.69|1101.29|1103.8|1098.4|39
1655292580000|2022-06-15 11:29:40|1105.21|1099.81|1104.24|1098.84|1106.12|1100.72|1104.24|1098.84|40
1655292590000|2022-06-15 11:29:50|1104.34|1098.94|1106.39|1100.99|1106.57|1101.17|1104.16|1098.76|39
1655292600000|2022-06-15 11:30:00|1106.43|1101.03|1109.19|1103.79|1109.19|1103.79|1104.96|1099.56|40
1655292610000|2022-06-15 11:30:10|1109.71|1104.31|1111.72|1106.32|1111.8|1106.4|1108.5|1103.1|40
1655292620000|2022-06-15 11:30:20|1111.63|1106.23|1114.06|1108.66|1114.9|1109.5|1111.17|1105.77|39
1655292630000|2022-06-15 11:30:30|1114.07|1108.67|1120.51|1115.11|1120.62|1115.22|1113.02|1107.62|38
1655292640000|2022-06-15 11:30:40|1120.45|1115.05|1123.05|1117.65|1123.05|1117.65|1119.6|1114.2|39
1655292650000|2022-06-15 11:30:50|1123.19|1117.79|1128.87|1123.47|1132.81|1127.41|1123.19|1117.79|40
1655292660000|2022-06-15 11:31:00|1127.91|1122.51|1122.8|1117.4|1127.91|1122.51|1122.8|1117.4|40
1655292670000|2022-06-15 11:31:10|1122.92|1117.52|1122.61|1117.21|1125.28|1119.88|1121.57|1116.17|39
1655292680000|2022-06-15 11:31:20|1122.7|1117.3|1123|1117.6|1123.37|1117.97|1121.15|1115.75|40
1655292690000|2022-06-15 11:31:30|1123.32|1117.92|1124.96|1119.56|1126|1120.6|1123.16|1117.76|38
1655292700000|2022-06-15 11:31:40|1124.94|1119.54|1122.65|1117.25|1124.94|1119.54|1122.65|1117.25|40
1655292710000|2022-06-15 11:31:50|1122.59|1117.19|1121.05|1115.65|1122.67|1117.27|1120.91|1115.51|39
1655292720000|2022-06-15 11:32:00|1121.08|1115.68|1121.3|1115.9|1121.4|1116|1120.06|1114.66|39
1655292730000|2022-06-15 11:32:10|1121.69|1116.29|1119.86|1114.46|1122.1|1116.7|1119.54|1114.14|40
1655292740000|2022-06-15 11:32:20|1120.16|1114.76|1118.91|1113.51|1120.16|1114.76|1118.45|1113.05|39
1655292750000|2022-06-15 11:32:30|1118.79|1113.39|1118.91|1113.51|1119.98|1114.58|1118.5|1113.1|40
1655292760000|2022-06-15 11:32:40|1118.62|1113.22|1117.65|1112.25|1120|1114.6|1117.65|1112.25|36
1655292770000|2022-06-15 11:32:50|1117.59|1112.19|1117.14|1111.74|1117.7|1112.3|1115.55|1110.15|39
1655292780000|2022-06-15 11:33:00|1117.19|1111.79|1117.89|1112.49|1118.56|1113.16|1117.12|1111.72|40
1655292790000|2022-06-15 11:33:10|1117.67|1112.27|1115.93|1110.53|1117.67|1112.27|1115.7|1110.3|39
1655292800000|2022-06-15 11:33:20|1115.83|1110.43|1115.04|1109.64|1115.98|1110.58|1114.92|1109.52|39
1655292810000|2022-06-15 11:33:30|1115.03|1109.63|1114.23|1108.83|1115.27|1109.87|1113.15|1107.75|38
1655292820000|2022-06-15 11:33:40|1114.19|1108.79|1114.33|1108.93|1114.98|1109.58|1113.47|1108.07|40
1655292830000|2022-06-15 11:33:50|1114.26|1108.86|1114.46|1109.06|1114.51|1109.11|1113.38|1107.98|38
1655292840000|2022-06-15 11:34:00|1114.47|1109.07|1117.26|1111.86|1117.71|1112.31|1114.47|1109.07|38
1655292850000|2022-06-15 11:34:10|1117.59|1112.19|1115.25|1109.85|1117.71|1112.31|1115.22|1109.82|39
1655292860000|2022-06-15 11:34:20|1114.98|1109.58|1116.47|1111.07|1116.47|1111.07|1114.59|1109.19|37
1655292870000|2022-06-15 11:34:30|1116.7|1111.3|1115.84|1110.44|1116.7|1111.3|1115.45|1110.05|38
1655292880000|2022-06-15 11:34:40|1115.63|1110.23|1114.7|1109.3|1115.63|1110.23|1113.67|1108.27|39
1655292890000|2022-06-15 11:34:50|1114.66|1109.26|1114.81|1109.41|1115.35|1109.95|1114.09|1108.69|38
1655292900000|2022-06-15 11:35:00|1115.01|1109.61|1113.66|1108.26|1115.01|1109.61|1113.37|1107.97|38
1655292910000|2022-06-15 11:35:10|1113.65|1108.25|1116.08|1110.68|1116.23|1110.83|1113.14|1107.74|38
1655292920000|2022-06-15 11:35:20|1115.93|1110.53|1117.69|1112.29|1117.73|1112.33|1115.37|1109.97|36
1655292930000|2022-06-15 11:35:30|1117.72|1112.32|1118.63|1113.23|1119.34|1113.94|1117.47|1112.07|36
1655292940000|2022-06-15 11:35:40|1118.64|1113.24|1119.57|1114.17|1120.15|1114.75|1118.58|1113.18|39
1655292950000|2022-06-15 11:35:50|1119.97|1114.57|1123.57|1118.17|1123.58|1118.18|1119.78|1114.38|35
1655292960000|2022-06-15 11:36:00|1123.6|1118.2|1126.38|1120.98|1126.98|1121.58|1122.06|1116.66|37
1655292970000|2022-06-15 11:36:10|1126.71|1121.31|1125.41|1120.01|1126.71|1121.31|1124.75|1119.35|34
1655292980000|2022-06-15 11:36:20|1125.31|1119.91|1123.54|1118.14|1125.33|1119.93|1123.05|1117.65|38
1655292990000|2022-06-15 11:36:30|1123.7|1118.3|1123.08|1117.68|1123.91|1118.51|1122.87|1117.47|40
1655293000000|2022-06-15 11:36:40|1123.03|1117.63|1121.5|1116.1|1123.03|1117.63|1121.5|1116.1|40
1655293010000|2022-06-15 11:36:50|1121.55|1116.15|1124.24|1118.84|1124.39|1118.99|1121.55|1116.15|38
1655293020000|2022-06-15 11:37:00|1123.92|1118.52|1119.14|1113.74|1124.26|1118.86|1118.79|1113.39|37
1655293030000|2022-06-15 11:37:10|1118.85|1113.45|1118.36|1112.96|1118.85|1113.45|1117.66|1112.26|40
1655293040000|2022-06-15 11:37:20|1118.57|1113.17|1118.39|1112.99|1121.28|1115.88|1118.07|1112.67|40
1655293050000|2022-06-15 11:37:30|1118.41|1113.01|1118.27|1112.87|1119.27|1113.87|1117.96|1112.56|37
1655293060000|2022-06-15 11:37:40|1118.32|1112.92|1117.11|1111.71|1118.35|1112.95|1116.19|1110.79|40
1655293070000|2022-06-15 11:37:50|1117.08|1111.68|1117.12|1111.72|1117.49|1112.09|1116.33|1110.93|38
1655293080000|2022-06-15 11:38:00|1117.17|1111.77|1116.56|1111.16|1118.27|1112.87|1116.56|1111.16|36
1655293090000|2022-06-15 11:38:10|1116.55|1111.15|1116.01|1110.61|1116.62|1111.22|1115.53|1110.13|37
1655293100000|2022-06-15 11:38:20|1116|1110.6|1115.03|1109.63|1116.14|1110.74|1114.47|1109.07|37
1655293110000|2022-06-15 11:38:30|1115.5|1110.1|1113.6|1108.2|1115.54|1110.14|1113.24|1107.84|40
1655293120000|2022-06-15 11:38:40|1113.78|1108.38|1114.22|1108.82|1115.29|1109.89|1113.16|1107.76|38
1655293130000|2022-06-15 11:38:50|1114.25|1108.85|1112.6|1107.2|1114.89|1109.49|1112.59|1107.19|38
1655293140000|2022-06-15 11:39:00|1112.56|1107.16|1113.36|1107.96|1113.57|1108.17|1112.56|1107.16|37
1655293150000|2022-06-15 11:39:10|1113.25|1107.85|1113.92|1108.52|1114.58|1109.18|1113|1107.6|37
1655293160000|2022-06-15 11:39:20|1113.85|1108.45|1114.97|1109.57|1115.05|1109.65|1113.85|1108.45|38
1655293170000|2022-06-15 11:39:30|1114.89|1109.49|1115.64|1110.24|1116.05|1110.65|1114.88|1109.48|38
1655293180000|2022-06-15 11:39:40|1115.72|1110.32|1115.55|1110.15|1116.31|1110.91|1115.24|1109.84|40
1655293190000|2022-06-15 11:39:50|1115.64|1110.24|1114.54|1109.14|1116.01|1110.61|1114.54|1109.14|38
1655293200000|2022-06-15 11:40:00|1114.23|1108.83|1113.01|1107.61|1114.23|1108.83|1112.9|1107.5|38
1655293210000|2022-06-15 11:40:10|1113.03|1107.63|1114.05|1108.65|1114.58|1109.18|1112.98|1107.58|37
1655293220000|2022-06-15 11:40:20|1113.91|1108.51|1115.88|1110.48|1115.99|1110.59|1113.78|1108.38|39
1655293230000|2022-06-15 11:40:30|1115.95|1110.55|1115.75|1110.35|1116.56|1111.16|1115.75|1110.35|36
1655293240000|2022-06-15 11:40:40|1115.61|1110.21|1114.36|1108.96|1115.61|1110.21|1114.35|1108.95|36
1655293250000|2022-06-15 11:40:50|1114.33|1108.93|1113.3|1107.9|1115.4|1110|1113.14|1107.74|36
1655293260000|2022-06-15 11:41:00|1113.26|1107.86|1112.32|1106.92|1113.32|1107.92|1112.1|1106.7|30
1655293270000|2022-06-15 11:41:10|1112.33|1106.93|1111.7|1106.3|1112.54|1107.14|1111.02|1105.62|37
1655293280000|2022-06-15 11:41:20|1111.73|1106.33|1112.4|1107|1112.4|1107|1111.35|1105.95|39
1655293290000|2022-06-15 11:41:30|1112.16|1106.76|1112|1106.6|1112.57|1107.17|1111.87|1106.47|35
1655293300000|2022-06-15 11:41:40|1111.92|1106.52|1113.16|1107.76|1113.48|1108.08|1111.87|1106.47|33
1655293310000|2022-06-15 11:41:50|1113.1|1107.7|1115.49|1110.09|1116.02|1110.62|1113.1|1107.7|36
1655293320000|2022-06-15 11:42:00|1115.47|1110.07|1112.91|1107.51|1115.47|1110.07|1112.89|1107.49|37
1655293330000|2022-06-15 11:42:10|1112.79|1107.39|1113.04|1107.64|1113.34|1107.94|1112.77|1107.37|36
1655293340000|2022-06-15 11:42:20|1113.17|1107.77|1113.26|1107.86|1113.89|1108.49|1112.77|1107.37|38
1655293350000|2022-06-15 11:42:30|1113.94|1108.54|1114.92|1109.52|1116.58|1111.18|1113.94|1108.54|39
1655293360000|2022-06-15 11:42:40|1114.99|1109.59|1117.22|1111.82|1117.82|1112.42|1114.99|1109.59|38
1655293370000|2022-06-15 11:42:50|1117.25|1111.85|1118.19|1112.79|1118.47|1113.07|1116.92|1111.52|38
1655293380000|2022-06-15 11:43:00|1118.27|1112.87|1116.97|1111.57|1118.45|1113.05|1116.97|1111.57|38
1655293390000|2022-06-15 11:43:10|1116.82|1111.42|1118.13|1112.73|1118.13|1112.73|1116.48|1111.08|39
1655293400000|2022-06-15 11:43:20|1118.07|1112.67|1116.84|1111.44|1118.22|1112.82|1116.47|1111.07|37
1655293410000|2022-06-15 11:43:30|1116.89|1111.49|1117.2|1111.8|1117.8|1112.4|1116.89|1111.49|37
1655293420000|2022-06-15 11:43:40|1117.26|1111.86|1121.13|1115.73|1121.13|1115.73|1117.12|1111.72|36
1655293430000|2022-06-15 11:43:50|1121.08|1115.68|1122.85|1117.45|1123.06|1117.66|1121.08|1115.68|39
1655293440000|2022-06-15 11:44:00|1123.01|1117.61|1121.24|1115.84|1123.01|1117.61|1121.24|1115.84|39
1655293450000|2022-06-15 11:44:10|1121.31|1115.91|1119.37|1113.97|1121.39|1115.99|1118.62|1113.22|39
1655293460000|2022-06-15 11:44:20|1119.33|1113.93|1119.54|1114.14|1120.33|1114.93|1118.47|1113.07|40
1655293470000|2022-06-15 11:44:30|1119.51|1114.11|1119.77|1114.37|1119.78|1114.38|1119.01|1113.61|40
1655293480000|2022-06-15 11:44:40|1119.66|1114.26|1118.68|1113.28|1119.66|1114.26|1118.67|1113.27|37
1655293490000|2022-06-15 11:44:50|1118.81|1113.41|1118.97|1113.57|1119.47|1114.07|1118.06|1112.66|39
1655293500000|2022-06-15 11:45:00|1119.15|1113.75|1118.07|1112.67|1120.48|1115.08|1117.85|1112.45|38
1655293510000|2022-06-15 11:45:10|1118.04|1112.64|1116.49|1111.09|1118.55|1113.15|1116.43|1111.03|39
1655293520000|2022-06-15 11:45:20|1116.55|1111.15|1115.53|1110.13|1116.71|1111.31|1115.13|1109.73|40
1655293530000|2022-06-15 11:45:30|1115.5|1110.1|1115.22|1109.82|1115.71|1110.31|1114.29|1108.89|40
1655293540000|2022-06-15 11:45:40|1115.23|1109.83|1114.49|1109.09|1115.23|1109.83|1113.9|1108.5|35
1655293550000|2022-06-15 11:45:50|1114.33|1108.93|1116.11|1110.71|1116.35|1110.95|1114.33|1108.93|38
1655293560000|2022-06-15 11:46:00|1115.98|1110.58|1113.73|1108.33|1115.98|1110.58|1113.62|1108.22|38
1655293570000|2022-06-15 11:46:10|1113.88|1108.48|1114.19|1108.79|1114.21|1108.81|1113.18|1107.78|35
1655293580000|2022-06-15 11:46:20|1114.27|1108.87|1113.85|1108.45|1114.62|1109.22|1113.81|1108.41|39
1655293590000|2022-06-15 11:46:30|1113.87|1108.47|1114.34|1108.94|1115.03|1109.63|1113.87|1108.47|38
1655293600000|2022-06-15 11:46:40|1114.33|1108.93|1114.37|1108.97|1114.54|1109.14|1114|1108.6|35
1655293610000|2022-06-15 11:46:50|1114.38|1108.98|1116|1110.6|1116.16|1110.76|1114.2|1108.8|38
1655293620000|2022-06-15 11:47:00|1115.64|1110.24|1116.04|1110.64|1116.36|1110.96|1114.98|1109.58|39
1655293630000|2022-06-15 11:47:10|1116.25|1110.85|1116.84|1111.44|1116.99|1111.59|1115.67|1110.27|39
1655293640000|2022-06-15 11:47:20|1116.78|1111.38|1117.5|1112.1|1117.59|1112.19|1116.2|1110.8|37
1655293650000|2022-06-15 11:47:30|1117.38|1111.98|1115.83|1110.43|1117.61|1112.21|1115.72|1110.32|39
1655293660000|2022-06-15 11:47:40|1115.88|1110.48|1113.7|1108.3|1115.97|1110.57|1113.7|1108.3|38
1655293670000|2022-06-15 11:47:50|1113.71|1108.31|1113.67|1108.27|1114.41|1109.01|1113.6|1108.2|39
1655293680000|2022-06-15 11:48:00|1113.54|1108.14|1113.88|1108.48|1113.99|1108.59|1113.14|1107.74|38
1655293690000|2022-06-15 11:48:10|1113.9|1108.5|1114.02|1108.62|1114.15|1108.75|1113.51|1108.11|36
1655293700000|2022-06-15 11:48:20|1113.95|1108.55|1113.97|1108.57|1114.31|1108.91|1113.82|1108.42|39
1655293710000|2022-06-15 11:48:30|1113.94|1108.54|1114.79|1109.39|1114.9|1109.5|1113.83|1108.43|37
1655293720000|2022-06-15 11:48:40|1114.63|1109.23|1113.33|1107.93|1114.63|1109.23|1113.08|1107.68|34
1655293730000|2022-06-15 11:48:50|1113.35|1107.95|1114.03|1108.63|1114.12|1108.72|1113.24|1107.84|35
1655293740000|2022-06-15 11:49:00|1113.97|1108.57|1113.53|1108.13|1114.04|1108.64|1113.49|1108.09|37
1655293750000|2022-06-15 11:49:10|1113.42|1108.02|1112.12|1106.72|1113.66|1108.26|1112.12|1106.72|38
1655293760000|2022-06-15 11:49:20|1111.88|1106.48|1111.25|1105.85|1112.32|1106.92|1111.07|1105.67|40
1655293770000|2022-06-15 11:49:30|1111.52|1106.12|1110.98|1105.58|1111.52|1106.12|1110.71|1105.31|38
1655293780000|2022-06-15 11:49:40|1110.94|1105.54|1110.68|1105.28|1111.29|1105.89|1110.66|1105.26|35
1655293790000|2022-06-15 11:49:50|1110.62|1105.22|1111.24|1105.84|1111.58|1106.18|1110.56|1105.16|38
1655293800000|2022-06-15 11:50:00|1111.1|1105.7|1110.72|1105.32|1111.19|1105.79|1110.03|1104.63|40
1655293810000|2022-06-15 11:50:10|1110.75|1105.35|1109.03|1103.63|1110.75|1105.35|1108.96|1103.56|38
1655293820000|2022-06-15 11:50:20|1108.91|1103.51|1107.91|1102.51|1109.04|1103.64|1107.49|1102.09|36
1655293830000|2022-06-15 11:50:30|1107.87|1102.47|1107.57|1102.17|1108.15|1102.75|1107.28|1101.88|38
1655293840000|2022-06-15 11:50:40|1107.37|1101.97|1107.13|1101.73|1107.67|1102.27|1106.58|1101.18|39
1655293850000|2022-06-15 11:50:50|1107.32|1101.92|1107.05|1101.65|1107.57|1102.17|1107.05|1101.65|40
1655293860000|2022-06-15 11:51:00|1107.02|1101.62|1107.8|1102.4|1109.49|1104.09|1106.76|1101.36|39
1655293870000|2022-06-15 11:51:10|1107.83|1102.43|1109.79|1104.39|1109.96|1104.56|1107.72|1102.32|38
1655293880000|2022-06-15 11:51:20|1109.77|1104.37|1110.43|1105.03|1111.44|1106.04|1109.75|1104.35|37
1655293890000|2022-06-15 11:51:30|1110.49|1105.09|1111.41|1106.01|1111.67|1106.27|1109.5|1104.1|35
1655293900000|2022-06-15 11:51:40|1111.49|1106.09|1114.61|1109.21|1115.27|1109.87|1111.48|1106.08|37
1655293910000|2022-06-15 11:51:50|1114.53|1109.13|1114.71|1109.31|1115.06|1109.66|1114.23|1108.83|36
1655293920000|2022-06-15 11:52:00|1114.79|1109.39|1115.65|1110.25|1115.71|1110.31|1114.2|1108.8|38
1655293930000|2022-06-15 11:52:10|1115.68|1110.28|1115.42|1110.02|1115.71|1110.31|1115.09|1109.69|36
1655293940000|2022-06-15 11:52:20|1115.44|1110.04|1115.76|1110.36|1115.98|1110.58|1115.44|1110.04|26
1655293950000|2022-06-15 11:52:30|1115.97|1110.57|1114.66|1109.26|1115.97|1110.57|1114.66|1109.26|29
1655293960000|2022-06-15 11:52:40|1114.61|1109.21|1114.6|1109.2|1115.25|1109.85|1114.53|1109.13|38
1655293970000|2022-06-15 11:52:50|1114.35|1108.95|1112.89|1107.49|1114.35|1108.95|1112.89|1107.49|39
1655293980000|2022-06-15 11:53:00|1112.97|1107.57|1112.14|1106.74|1113.13|1107.73|1111.74|1106.34|37
1655293990000|2022-06-15 11:53:10|1112.07|1106.67|1113.83|1108.43|1113.83|1108.43|1111.82|1106.42|39
1655294000000|2022-06-15 11:53:20|1113.87|1108.47|1114.33|1108.93|1114.86|1109.46|1113.57|1108.17|35
1655294010000|2022-06-15 11:53:30|1114.27|1108.87|1115.11|1109.71|1115.3|1109.9|1114.26|1108.86|39
1655294020000|2022-06-15 11:53:40|1115.04|1109.64|1114.65|1109.25|1115.59|1110.19|1114.65|1109.25|38
1655294030000|2022-06-15 11:53:50|1114.57|1109.17|1113|1107.6|1114.57|1109.17|1112.47|1107.07|38
1655294040000|2022-06-15 11:54:00|1112.97|1107.57|1114.77|1109.37|1115.01|1109.61|1112.97|1107.57|38
1655294050000|2022-06-15 11:54:10|1114.73|1109.33|1114.13|1108.73|1115.19|1109.79|1113.78|1108.38|38
1655294060000|2022-06-15 11:54:20|1114.19|1108.79|1113.43|1108.03|1114.95|1109.55|1113.2|1107.8|38
1655294070000|2022-06-15 11:54:30|1113.42|1108.02|1113.61|1108.21|1114.28|1108.88|1113.34|1107.94|37
1655294080000|2022-06-15 11:54:40|1113.87|1108.47|1112.84|1107.44|1113.87|1108.47|1112.07|1106.67|37
1655294090000|2022-06-15 11:54:50|1112.77|1107.37|1112.42|1107.02|1113.71|1108.31|1112.38|1106.98|38
1655294100000|2022-06-15 11:55:00|1112.36|1106.96|1113.15|1107.75|1113.49|1108.09|1111.93|1106.53|40
1655294110000|2022-06-15 11:55:10|1113.44|1108.04|1114.76|1109.36|1114.86|1109.46|1113.37|1107.97|38
1655294120000|2022-06-15 11:55:20|1114.72|1109.32|1114.76|1109.36|1115.15|1109.75|1114.26|1108.86|34
1655294130000|2022-06-15 11:55:30|1114.89|1109.49|1114.5|1109.1|1115.29|1109.89|1114.5|1109.1|38
1655294140000|2022-06-15 11:55:40|1114.47|1109.07|1112.77|1107.37|1114.9|1109.5|1112.44|1107.04|37
1655294150000|2022-06-15 11:55:50|1112.67|1107.27|1111.12|1105.72|1112.88|1107.48|1111.12|1105.72|36
1655294160000|2022-06-15 11:56:00|1110.77|1105.37|1110.83|1105.43|1110.93|1105.53|1110.1|1104.7|38
1655294170000|2022-06-15 11:56:10|1110.76|1105.36|1111.22|1105.82|1111.59|1106.19|1110.71|1105.31|38
1655294180000|2022-06-15 11:56:20|1111.23|1105.83|1113.03|1107.63|1113.06|1107.66|1111.23|1105.83|37
1655294190000|2022-06-15 11:56:30|1113.01|1107.61|1116.6|1111.2|1116.99|1111.59|1112.66|1107.26|35
1655294200000|2022-06-15 11:56:40|1116.49|1111.09|1116.82|1111.42|1117.55|1112.15|1116.33|1110.93|39
1655294210000|2022-06-15 11:56:50|1116.75|1111.35|1118.83|1113.43|1118.83|1113.43|1116.44|1111.04|38
1655294220000|2022-06-15 11:57:00|1118.99|1113.59|1121.79|1116.39|1121.89|1116.49|1118.99|1113.59|38
1655294230000|2022-06-15 11:57:10|1121.78|1116.38|1121.37|1115.97|1122.25|1116.85|1120.17|1114.77|40
1655294240000|2022-06-15 11:57:20|1121.42|1116.02|1118.38|1112.98|1121.54|1116.14|1117.91|1112.51|38
1655294250000|2022-06-15 11:57:30|1118.57|1113.17|1118.07|1112.67|1118.88|1113.48|1118.06|1112.66|38
1655294260000|2022-06-15 11:57:40|1118.03|1112.63|1119.1|1113.7|1119.36|1113.96|1118.03|1112.63|38
1655294270000|2022-06-15 11:57:50|1119.27|1113.87|1116.08|1110.68|1119.27|1113.87|1116|1110.6|38
1655294280000|2022-06-15 11:58:00|1116.13|1110.73|1116.8|1111.4|1118.23|1112.83|1116.13|1110.73|38
1655294290000|2022-06-15 11:58:10|1116.91|1111.51|1116.67|1111.27|1116.91|1111.51|1115|1109.6|39
1655294300000|2022-06-15 11:58:20|1116.55|1111.15|1116.33|1110.93|1117.22|1111.82|1116.33|1110.93|33
1655294310000|2022-06-15 11:58:30|1116.2|1110.8|1116.76|1111.36|1117.02|1111.62|1116.18|1110.78|36
1655294320000|2022-06-15 11:58:40|1116.55|1111.15|1116.59|1111.19|1116.91|1111.51|1116.26|1110.86|40
1655294330000|2022-06-15 11:58:50|1116.6|1111.2|1117.37|1111.97|1117.72|1112.32|1116.6|1111.2|39
1655294340000|2022-06-15 11:59:00|1117.35|1111.95|1119.41|1114.01|1119.45|1114.05|1117.35|1111.95|38
1655294350000|2022-06-15 11:59:10|1119.75|1114.35|1119.38|1113.98|1120.03|1114.63|1119.13|1113.73|38
1655294360000|2022-06-15 11:59:20|1119.5|1114.1|1121.17|1115.77|1121.46|1116.06|1119.23|1113.83|37
1655294370000|2022-06-15 11:59:30|1121.05|1115.65|1120.21|1114.81|1121.36|1115.96|1120.17|1114.77|39
1655294380000|2022-06-15 11:59:40|1120.06|1114.66|1120.16|1114.76|1122.03|1116.63|1120.03|1114.63|40
1655294390000|2022-06-15 11:59:50|1120.29|1114.89|1120.89|1115.49|1121.24|1115.84|1120.29|1114.89|38
1655294400000|2022-06-15 12:00:00|1120.85|1115.45|1119.2|1113.8|1121.12|1115.72|1119.12|1113.72|39
1655294410000|2022-06-15 12:00:10|1119.07|1113.67|1117.43|1112.03|1119.07|1113.67|1117.31|1111.91|39
1655294420000|2022-06-15 12:00:20|1117.55|1112.15|1114.9|1109.5|1117.91|1112.51|1114.86|1109.46|37
1655294430000|2022-06-15 12:00:30|1114.88|1109.48|1114.27|1108.87|1114.97|1109.57|1113.82|1108.42|40
1655294440000|2022-06-15 12:00:40|1114.07|1108.67|1113.9|1108.5|1114.55|1109.15|1113.68|1108.28|38
1655294450000|2022-06-15 12:00:50|1113.89|1108.49|1115.29|1109.89|1115.29|1109.89|1113.89|1108.49|39
1655294460000|2022-06-15 12:01:00|1115.38|1109.98|1114.27|1108.87|1117.1|1111.7|1114.27|1108.87|38
1655294470000|2022-06-15 12:01:10|1114.12|1108.72|1114.12|1108.72|1114.58|1109.18|1114.12|1108.72|40
1655294480000|2022-06-15 12:01:20|1113.78|1108.38|1113.46|1108.06|1114.06|1108.66|1113.25|1107.85|36
1655294490000|2022-06-15 12:01:30|1113.42|1108.02|1112.91|1107.51|1113.46|1108.06|1112.91|1107.51|33
1655294500000|2022-06-15 12:01:40|1112.88|1107.48|1113.61|1108.21|1114.35|1108.95|1112.72|1107.32|37
1655294510000|2022-06-15 12:01:50|1113.64|1108.24|1111.33|1105.93|1113.65|1108.25|1111.21|1105.81|39
1655294520000|2022-06-15 12:02:00|1111.26|1105.86|1110.97|1105.57|1112.45|1107.05|1110.89|1105.49|38
1655294530000|2022-06-15 12:02:10|1111.06|1105.66|1111.05|1105.65|1111.95|1106.55|1110.61|1105.21|38
1655294540000|2022-06-15 12:02:20|1111|1105.6|1111.92|1106.52|1112.21|1106.81|1110.93|1105.53|36
1655294550000|2022-06-15 12:02:30|1111.96|1106.56|1112.22|1106.82|1112.22|1106.82|1111.64|1106.24|37
1655294560000|2022-06-15 12:02:40|1112.21|1106.81|1111.7|1106.3|1112.21|1106.81|1111.7|1106.3|29
1655294570000|2022-06-15 12:02:50|1111.68|1106.28|1111.63|1106.23|1112.13|1106.73|1111.51|1106.11|34
1655294580000|2022-06-15 12:03:00|1111.55|1106.15|1112.79|1107.39|1112.97|1107.57|1111.5|1106.1|28
1655294590000|2022-06-15 12:03:10|1112.68|1107.28|1114.92|1109.52|1114.92|1109.52|1112.65|1107.25|33
1655294600000|2022-06-15 12:03:20|1114.99|1109.59|1114.55|1109.15|1115.55|1110.15|1114.32|1108.92|38
1655294610000|2022-06-15 12:03:30|1114.61|1109.21|1115.74|1110.34|1115.74|1110.34|1114.61|1109.21|35
1655294620000|2022-06-15 12:03:40|1115.89|1110.49|1115.11|1109.71|1116.67|1111.27|1115.11|1109.71|39
1655294630000|2022-06-15 12:03:50|1114.78|1109.38|1113.55|1108.15|1114.86|1109.46|1113.21|1107.81|39
1655294640000|2022-06-15 12:04:00|1113.6|1108.2|1115.65|1110.25|1115.65|1110.25|1113.6|1108.2|39
1655294650000|2022-06-15 12:04:10|1115.9|1110.5|1114.52|1109.12|1116.13|1110.73|1114.52|1109.12|37
1655294660000|2022-06-15 12:04:20|1114.45|1109.05|1114.79|1109.39|1116.09|1110.69|1114.45|1109.05|39
1655294670000|2022-06-15 12:04:30|1114.64|1109.24|1112.34|1106.94|1114.79|1109.39|1112.34|1106.94|38
1655294680000|2022-06-15 12:04:40|1112.15|1106.75|1111.87|1106.47|1112.15|1106.75|1111.09|1105.69|37
1655294690000|2022-06-15 12:04:50|1112.03|1106.63|1111.39|1105.99|1112.25|1106.85|1111.02|1105.62|38
1655294700000|2022-06-15 12:05:00|1111.42|1106.02|1112.52|1107.12|1112.55|1107.15|1111.21|1105.81|38
1655294710000|2022-06-15 12:05:10|1112.57|1107.17|1111.6|1106.2|1112.71|1107.31|1111.5|1106.1|37
1655294720000|2022-06-15 12:05:20|1111.48|1106.08|1110.72|1105.32|1111.7|1106.3|1110.52|1105.12|35
1655294730000|2022-06-15 12:05:30|1110.48|1105.08|1107.45|1102.05|1110.74|1105.34|1107.01|1101.61|40
1655294740000|2022-06-15 12:05:40|1107.35|1101.95|1107.71|1102.31|1108.21|1102.81|1107.35|1101.95|37
1655294750000|2022-06-15 12:05:50|1107.78|1102.38|1107.87|1102.47|1108.07|1102.67|1107.6|1102.2|35
1655294760000|2022-06-15 12:06:00|1107.89|1102.49|1108.89|1103.49|1109.17|1103.77|1106.63|1101.23|40
1655294770000|2022-06-15 12:06:10|1108.87|1103.47|1107.84|1102.44|1108.91|1103.51|1107.69|1102.29|39
1655294780000|2022-06-15 12:06:20|1107.95|1102.55|1107.22|1101.82|1107.95|1102.55|1107.18|1101.78|38
1655294790000|2022-06-15 12:06:30|1107.21|1101.81|1107.23|1101.83|1107.45|1102.05|1106.83|1101.43|37
1655294800000|2022-06-15 12:06:40|1107.13|1101.73|1108.34|1102.94|1108.88|1103.48|1106.75|1101.35|37
1655294810000|2022-06-15 12:06:50|1108.36|1102.96|1107.4|1102|1108.36|1102.96|1106.87|1101.47|36
1655294820000|2022-06-15 12:07:00|1107.44|1102.04|1108.4|1103|1108.75|1103.35|1107.19|1101.79|37
1655294830000|2022-06-15 12:07:10|1108.37|1102.97|1107.48|1102.08|1108.37|1102.97|1107.11|1101.71|37
1655294840000|2022-06-15 12:07:20|1107.37|1101.97|1108.8|1103.4|1109.11|1103.71|1107.37|1101.97|36
1655294850000|2022-06-15 12:07:30|1108.85|1103.45|1111.66|1106.26|1111.66|1106.26|1108.6|1103.2|30
1655294860000|2022-06-15 12:07:40|1111.67|1106.27|1112.19|1106.79|1112.45|1107.05|1111.19|1105.79|34
1655294870000|2022-06-15 12:07:50|1112.09|1106.69|1113.8|1108.4|1114.75|1109.35|1111.74|1106.34|38
1655294880000|2022-06-15 12:08:00|1113.84|1108.44|1113.18|1107.78|1114.97|1109.57|1113.18|1107.78|40
1655294890000|2022-06-15 12:08:10|1112.92|1107.52|1113.79|1108.39|1114.01|1108.61|1112.74|1107.34|37
1655294900000|2022-06-15 12:08:20|1113.71|1108.31|1112.12|1106.72|1113.82|1108.42|1112.12|1106.72|37
1655294910000|2022-06-15 12:08:30|1111.93|1106.53|1112.89|1107.49|1112.94|1107.54|1111.93|1106.53|35
1655294920000|2022-06-15 12:08:40|1112.87|1107.47|1112.3|1106.9|1113.11|1107.71|1112.3|1106.9|35
1655294930000|2022-06-15 12:08:50|1112.28|1106.88|1111.79|1106.39|1112.35|1106.95|1111.61|1106.21|36
1655294940000|2022-06-15 12:09:00|1111.74|1106.34|1113.69|1108.29|1113.76|1108.36|1111.68|1106.28|34
1655294950000|2022-06-15 12:09:10|1113.86|1108.46|1113.77|1108.37|1114.91|1109.51|1113.69|1108.29|39
1655294960000|2022-06-15 12:09:20|1113.75|1108.35|1114.68|1109.28|1114.68|1109.28|1113.65|1108.25|37
1655294970000|2022-06-15 12:09:30|1114.69|1109.29|1114.17|1108.77|1114.71|1109.31|1113.79|1108.39|37
1655294980000|2022-06-15 12:09:40|1114.16|1108.76|1112.64|1107.24|1114.69|1109.29|1112.28|1106.88|38
1655294990000|2022-06-15 12:09:50|1112.48|1107.08|1112.74|1107.34|1113.31|1107.91|1112.34|1106.94|39
1655295000000|2022-06-15 12:10:00|1112.7|1107.3|1113.36|1107.96|1113.7|1108.3|1112.05|1106.65|39
1655295010000|2022-06-15 12:10:10|1113.46|1108.06|1115.12|1109.72|1115.56|1110.16|1113.46|1108.06|37
1655295020000|2022-06-15 12:10:20|1115.11|1109.71|1115.9|1110.5|1116|1110.6|1114.93|1109.53|38
1655295030000|2022-06-15 12:10:30|1115.96|1110.56|1117.15|1111.75|1117.49|1112.09|1115.81|1110.41|38
1655295040000|2022-06-15 12:10:40|1116.96|1111.56|1116.41|1111.01|1117.7|1112.3|1115.63|1110.23|39
1655295050000|2022-06-15 12:10:50|1116.37|1110.97|1116.7|1111.3|1116.97|1111.57|1116.26|1110.86|39
1655295060000|2022-06-15 12:11:00|1116.73|1111.33|1114.91|1109.51|1116.92|1111.52|1114.88|1109.48|39
1655295070000|2022-06-15 12:11:10|1114.87|1109.47|1116.51|1111.11|1116.51|1111.11|1114.85|1109.45|38
1655295080000|2022-06-15 12:11:20|1116.52|1111.12|1115.21|1109.81|1116.81|1111.41|1114.97|1109.57|38
1655295090000|2022-06-15 12:11:30|1115.12|1109.72|1115.5|1110.1|1116.28|1110.88|1115.1|1109.7|38
1655295100000|2022-06-15 12:11:40|1115.41|1110.01|1115.28|1109.88|1116.35|1110.95|1114.94|1109.54|39
1655295110000|2022-06-15 12:11:50|1115.12|1109.72|1115.82|1110.42|1115.87|1110.47|1114.76|1109.36|38
1655295120000|2022-06-15 12:12:00|1116.07|1110.67|1115.57|1110.17|1116.31|1110.91|1115.57|1110.17|37
1655295130000|2022-06-15 12:12:10|1115.63|1110.23|1113.51|1108.11|1115.76|1110.36|1113.51|1108.11|39
1655295140000|2022-06-15 12:12:20|1113.5|1108.1|1112.25|1106.85|1113.5|1108.1|1112.25|1106.85|39
1655295150000|2022-06-15 12:12:30|1112.28|1106.88|1113.61|1108.21|1113.8|1108.4|1112.28|1106.88|37
1655295160000|2022-06-15 12:12:40|1113.63|1108.23|1112.92|1107.52|1113.69|1108.29|1112.83|1107.43|34
1655295170000|2022-06-15 12:12:50|1113.03|1107.63|1113.55|1108.15|1113.63|1108.23|1112.72|1107.32|39
1655295180000|2022-06-15 12:13:00|1113.49|1108.09|1113.33|1107.93|1113.71|1108.31|1112.22|1106.82|39
1655295190000|2022-06-15 12:13:10|1113.05|1107.65|1115.01|1109.61|1115.01|1109.61|1112.86|1107.46|40
1655295200000|2022-06-15 12:13:20|1115.12|1109.72|1116.11|1110.71|1116.11|1110.71|1115.12|1109.72|37
1655295210000|2022-06-15 12:13:30|1116.06|1110.66|1116.92|1111.52|1117.04|1111.64|1116|1110.6|37
1655295220000|2022-06-15 12:13:40|1116.89|1111.49|1119.41|1114.01|1119.47|1114.07|1116.56|1111.16|37
1655295230000|2022-06-15 12:13:50|1119.47|1114.07|1119.2|1113.8|1120.15|1114.75|1118.98|1113.58|39
1655295240000|2022-06-15 12:14:00|1118.96|1113.56|1121.09|1115.69|1121.09|1115.69|1118.42|1113.02|35
1655295250000|2022-06-15 12:14:10|1121.72|1116.32|1126.32|1120.92|1126.35|1120.95|1121.72|1116.32|29
1655295260000|2022-06-15 12:14:20|1126.82|1121.42|1128.27|1122.87|1130.02|1124.62|1126.82|1121.42|34
1655295270000|2022-06-15 12:14:30|1128.25|1122.85|1128.7|1123.3|1128.78|1123.38|1126.83|1121.43|39
1655295280000|2022-06-15 12:14:40|1128.93|1123.53|1128.78|1123.38|1129.24|1123.84|1127.86|1122.46|40
1655295290000|2022-06-15 12:14:50|1127.06|1121.66|1126.79|1121.39|1127.06|1121.66|1124.98|1119.58|39
1655295300000|2022-06-15 12:15:00|1127.02|1121.62|1126.95|1121.55|1127.66|1122.26|1126.23|1120.83|39
1655295310000|2022-06-15 12:15:10|1126.73|1121.33|1128.83|1123.43|1129.02|1123.62|1126.13|1120.73|38
1655295320000|2022-06-15 12:15:20|1128.84|1123.44|1130.4|1125|1130.62|1125.22|1128.39|1122.99|39
1655295330000|2022-06-15 12:15:30|1130.66|1125.26|1139.73|1134.33|1139.73|1134.33|1130.48|1125.08|39
1655295340000|2022-06-15 12:15:40|1141.61|1136.21|1141.12|1135.72|1146.65|1141.25|1140.82|1135.42|40
1655295350000|2022-06-15 12:15:50|1140.89|1135.49|1145.44|1140.04|1145.44|1140.04|1140.89|1135.49|40
1655295360000|2022-06-15 12:16:00|1145.34|1139.94|1142.29|1136.89|1145.9|1140.5|1142.21|1136.81|40
1655295370000|2022-06-15 12:16:10|1142.01|1136.61|1141.28|1135.88|1143.71|1138.31|1140.69|1135.29|38
1655295380000|2022-06-15 12:16:20|1141.1|1135.7|1139.97|1134.57|1141.34|1135.94|1139.2|1133.8|40
1655295390000|2022-06-15 12:16:30|1140.1|1134.7|1137.71|1132.31|1140.1|1134.7|1137.66|1132.26|38
1655295400000|2022-06-15 12:16:40|1137.78|1132.38|1137.88|1132.48|1139.04|1133.64|1137.77|1132.37|40
1655295410000|2022-06-15 12:16:50|1138.03|1132.63|1138.49|1133.09|1140.13|1134.73|1138.03|1132.63|38
1655295420000|2022-06-15 12:17:00|1138.3|1132.9|1133.05|1127.65|1138.52|1133.12|1133.05|1127.65|39
1655295430000|2022-06-15 12:17:10|1133.15|1127.75|1133.03|1127.63|1133.7|1128.3|1132.75|1127.35|39
1655295440000|2022-06-15 12:17:20|1132.9|1127.5|1131.58|1126.18|1133.52|1128.12|1131.58|1126.18|35
1655295450000|2022-06-15 12:17:30|1131.37|1125.97|1133.73|1128.33|1133.78|1128.38|1131.34|1125.94|40
1655295460000|2022-06-15 12:17:40|1133.78|1128.38|1132.36|1126.96|1133.82|1128.42|1131.19|1125.79|40
1655295470000|2022-06-15 12:17:50|1132.28|1126.88|1128.9|1123.5|1132.53|1127.13|1128.67|1123.27|38
1655295480000|2022-06-15 12:18:00|1129.07|1123.67|1127.52|1122.12|1130|1124.6|1127.36|1121.96|38
1655295490000|2022-06-15 12:18:10|1127.56|1122.16|1127.43|1122.03|1128|1122.6|1125.23|1119.83|39
1655295500000|2022-06-15 12:18:20|1127.52|1122.12|1124.9|1119.5|1128.02|1122.62|1124.5|1119.1|38
1655295510000|2022-06-15 12:18:30|1125.04|1119.64|1126|1120.6|1127.04|1121.64|1124.82|1119.42|39
1655295520000|2022-06-15 12:18:40|1126.13|1120.73|1124.65|1119.25|1126.23|1120.83|1124.42|1119.02|37
1655295530000|2022-06-15 12:18:50|1124.59|1119.19|1123.23|1117.83|1124.59|1119.19|1122.7|1117.3|39
1655295540000|2022-06-15 12:19:00|1123.28|1117.88|1125.27|1119.87|1125.86|1120.46|1122.84|1117.44|39
1655295550000|2022-06-15 12:19:10|1125.29|1119.89|1122.56|1117.16|1125.37|1119.97|1122.56|1117.16|38
1655295560000|2022-06-15 12:19:20|1122.57|1117.17|1118.8|1113.4|1122.57|1117.17|1118.57|1113.17|40
1655295570000|2022-06-15 12:19:30|1119.05|1113.65|1120.51|1115.11|1120.56|1115.16|1119.05|1113.65|40
1655295580000|2022-06-15 12:19:40|1120.54|1115.14|1120.37|1114.97|1121.9|1116.5|1120.21|1114.81|40
1655295590000|2022-06-15 12:19:50|1120.22|1114.82|1120.47|1115.07|1121.17|1115.77|1120.02|1114.62|37
1655295600000|2022-06-15 12:20:00|1120.67|1115.27|1121.75|1116.35|1121.75|1116.35|1119.92|1114.52|40
1655295610000|2022-06-15 12:20:10|1121.62|1116.22|1122.15|1116.75|1122.56|1117.16|1121.42|1116.02|40
1655295620000|2022-06-15 12:20:20|1122.18|1116.78|1120.1|1114.7|1122.3|1116.9|1119.92|1114.52|40
1655295630000|2022-06-15 12:20:30|1119.99|1114.59|1119.87|1114.47|1120.75|1115.35|1119.56|1114.16|37
1655295640000|2022-06-15 12:20:40|1119.82|1114.42|1120.15|1114.75|1120.45|1115.05|1119.79|1114.39|38
1655295650000|2022-06-15 12:20:50|1120.28|1114.88|1119.38|1113.98|1120.68|1115.28|1119.34|1113.94|38
1655295660000|2022-06-15 12:21:00|1119.35|1113.95|1118.91|1113.51|1120.46|1115.06|1118.26|1112.86|40
1655295670000|2022-06-15 12:21:10|1119.18|1113.78|1121.05|1115.65|1121.05|1115.65|1118.91|1113.51|39
1655295680000|2022-06-15 12:21:20|1121.23|1115.83|1120.1|1114.7|1122.35|1116.95|1119.81|1114.41|39
1655295690000|2022-06-15 12:21:30|1120.11|1114.71|1117.86|1112.46|1120.11|1114.71|1117.68|1112.28|40
1655295700000|2022-06-15 12:21:40|1117.9|1112.5|1117.48|1112.08|1118.26|1112.86|1117.34|1111.94|39
1655295710000|2022-06-15 12:21:50|1117.65|1112.25|1115.24|1109.84|1117.98|1112.58|1114.6|1109.2|38
1655295720000|2022-06-15 12:22:00|1115.34|1109.94|1116.94|1111.54|1117.67|1112.27|1115.26|1109.86|38
1655295730000|2022-06-15 12:22:10|1116.86|1111.46|1117.37|1111.97|1117.88|1112.48|1116.71|1111.31|37
1655295740000|2022-06-15 12:22:20|1117.56|1112.16|1117.69|1112.29|1118.31|1112.91|1117.33|1111.93|36
1655295750000|2022-06-15 12:22:30|1117.79|1112.39|1116.24|1110.84|1117.79|1112.39|1116.13|1110.73|36
1655295760000|2022-06-15 12:22:40|1116.11|1110.71|1116.49|1111.09|1116.82|1111.42|1115.69|1110.29|40
1655295770000|2022-06-15 12:22:50|1116.53|1111.13|1117.26|1111.86|1117.4|1112|1116.18|1110.78|36
1655295780000|2022-06-15 12:23:00|1117.49|1112.09|1115.63|1110.23|1117.49|1112.09|1115.44|1110.04|39
1655295790000|2022-06-15 12:23:10|1115.55|1110.15|1114.6|1109.2|1115.62|1110.22|1114.27|1108.87|40
1655295800000|2022-06-15 12:23:20|1114.36|1108.96|1115.65|1110.25|1115.9|1110.5|1114.26|1108.86|39
1655295810000|2022-06-15 12:23:30|1115.64|1110.24|1115.41|1110.01|1116.04|1110.64|1115.12|1109.72|38
1655295820000|2022-06-15 12:23:40|1115.49|1110.09|1115.62|1110.22|1115.7|1110.3|1115.12|1109.72|36
1655295830000|2022-06-15 12:23:50|1115.77|1110.37|1115.25|1109.85|1116.31|1110.91|1114.74|1109.34|37
1655295840000|2022-06-15 12:24:00|1115.34|1109.94|1115.14|1109.74|1116.05|1110.65|1115.05|1109.65|39
1655295850000|2022-06-15 12:24:10|1115.43|1110.03|1114.53|1109.13|1115.43|1110.03|1114.53|1109.13|33
1655295860000|2022-06-15 12:24:20|1114.49|1109.09|1114.41|1109.01|1114.62|1109.22|1114.01|1108.61|35
1655295870000|2022-06-15 12:24:30|1114.47|1109.07|1117.73|1112.33|1117.95|1112.55|1114.31|1108.91|39
1655295880000|2022-06-15 12:24:40|1117.8|1112.4|1116.23|1110.83|1117.87|1112.47|1116.23|1110.83|38
1655295890000|2022-06-15 12:24:50|1116.07|1110.67|1115.02|1109.62|1116.07|1110.67|1114.83|1109.43|36
1655295900000|2022-06-15 12:25:00|1115.14|1109.74|1115.36|1109.96|1115.38|1109.98|1114.38|1108.98|35
1655295910000|2022-06-15 12:25:10|1115.22|1109.82|1117.18|1111.78|1117.31|1111.91|1115.2|1109.8|38
1655295920000|2022-06-15 12:25:20|1117.25|1111.85|1116.85|1111.45|1117.41|1112.01|1116.65|1111.25|40
1655295930000|2022-06-15 12:25:30|1116.37|1110.97|1116.67|1111.27|1116.68|1111.28|1115.91|1110.51|39
1655295940000|2022-06-15 12:25:40|1116.68|1111.28|1117.27|1111.87|1117.36|1111.96|1116.43|1111.03|39
1655295950000|2022-06-15 12:25:50|1117.18|1111.78|1117.59|1112.19|1118.21|1112.81|1117.02|1111.62|40
1655295960000|2022-06-15 12:26:00|1117.69|1112.29|1117.28|1111.88|1117.94|1112.54|1117.15|1111.75|38
1655295970000|2022-06-15 12:26:10|1117.23|1111.83|1116.92|1111.52|1117.23|1111.83|1116.31|1110.91|38
1655295980000|2022-06-15 12:26:20|1117.16|1111.76|1117.97|1112.57|1117.98|1112.58|1117.12|1111.72|38
1655295990000|2022-06-15 12:26:30|1117.84|1112.44|1116.12|1110.72|1118.02|1112.62|1115.88|1110.48|39
1655296000000|2022-06-15 12:26:40|1116.1|1110.7|1115.54|1110.14|1116.12|1110.72|1115.5|1110.1|38
1655296010000|2022-06-15 12:26:50|1115.83|1110.43|1117.63|1112.23|1117.82|1112.42|1115.83|1110.43|36
1655296020000|2022-06-15 12:27:00|1117.67|1112.27|1119.58|1114.18|1119.97|1114.57|1117.67|1112.27|36
1655296030000|2022-06-15 12:27:10|1119.66|1114.26|1116.5|1111.1|1119.71|1114.31|1116.42|1111.02|37
1655296040000|2022-06-15 12:27:20|1116.74|1111.34|1115.47|1110.07|1117.33|1111.93|1115.47|1110.07|39
1655296050000|2022-06-15 12:27:30|1115.44|1110.04|1115.33|1109.93|1115.87|1110.47|1115.19|1109.79|36
1655296060000|2022-06-15 12:27:40|1115.56|1110.16|1112.19|1106.79|1115.9|1110.5|1111.95|1106.55|40
1655296070000|2022-06-15 12:27:50|1112.15|1106.75|1111.23|1105.83|1112.39|1106.99|1110.85|1105.45|37
1655296080000|2022-06-15 12:28:00|1111.24|1105.84|1111.73|1106.33|1111.99|1106.59|1111.24|1105.84|39
1655296090000|2022-06-15 12:28:10|1111.77|1106.37|1113.07|1107.67|1113.76|1108.36|1111.74|1106.34|39
1655296100000|2022-06-15 12:28:20|1113.04|1107.64|1115.18|1109.78|1115.18|1109.78|1113.04|1107.64|38
1655296110000|2022-06-15 12:28:30|1115.09|1109.69|1114.01|1108.61|1115.76|1110.36|1114.01|1108.61|38
1655296120000|2022-06-15 12:28:40|1113.98|1108.58|1114.21|1108.81|1114.22|1108.82|1112.99|1107.59|39
1655296130000|2022-06-15 12:28:50|1114.25|1108.85|1113.2|1107.8|1115.36|1109.96|1113.2|1107.8|37
1655296140000|2022-06-15 12:29:00|1113|1107.6|1112.77|1107.37|1113|1107.6|1111.85|1106.45|40
1655296150000|2022-06-15 12:29:10|1113.02|1107.62|1115.2|1109.8|1115.37|1109.97|1112.84|1107.44|39
1655296160000|2022-06-15 12:29:20|1115.23|1109.83|1115.18|1109.78|1115.47|1110.07|1114.87|1109.47|40
1655296170000|2022-06-15 12:29:30|1115.1|1109.7|1115.19|1109.79|1115.27|1109.87|1114.78|1109.38|36
1655296180000|2022-06-15 12:29:40|1115.11|1109.71|1114.47|1109.07|1115.21|1109.81|1114.2|1108.8|36
1655296190000|2022-06-15 12:29:50|1114.52|1109.12|1114.98|1109.58|1115.05|1109.65|1114.52|1109.12|36
1655296200000|2022-06-15 12:30:00|1114.86|1109.46|1116.11|1110.71|1116.14|1110.74|1114.65|1109.25|35
1655296210000|2022-06-15 12:30:10|1116.1|1110.7|1117.12|1111.72|1117.18|1111.78|1115.09|1109.69|38
1655296220000|2022-06-15 12:30:20|1117.15|1111.75|1117.11|1111.71|1117.73|1112.33|1117.03|1111.63|40
1655296230000|2022-06-15 12:30:30|1117.23|1111.83|1115.14|1109.74|1117.75|1112.35|1115.14|1109.74|37
1655296240000|2022-06-15 12:30:40|1115.32|1109.92|1112.12|1106.72|1115.32|1109.92|1112.12|1106.72|39
1655296250000|2022-06-15 12:30:50|1112.01|1106.61|1112.68|1107.28|1113.42|1108.02|1111.83|1106.43|36
1655296260000|2022-06-15 12:31:00|1112.92|1107.52|1115.92|1110.52|1116.6|1111.2|1112.92|1107.52|38
1655296270000|2022-06-15 12:31:10|1116.34|1110.94|1115.29|1109.89|1117.57|1112.17|1115.28|1109.88|39
1655296280000|2022-06-15 12:31:20|1115.59|1110.19|1115.75|1110.35|1116.18|1110.78|1115.17|1109.77|37
1655296290000|2022-06-15 12:31:30|1115.62|1110.22|1114.92|1109.52|1115.62|1110.22|1114.64|1109.24|37
1655296300000|2022-06-15 12:31:40|1115.24|1109.84|1115.28|1109.88|1115.48|1110.08|1114.92|1109.52|36
1655296310000|2022-06-15 12:31:50|1115.29|1109.89|1114.37|1108.97|1115.34|1109.94|1114.37|1108.97|34
1655296320000|2022-06-15 12:32:00|1114.47|1109.07|1113.32|1107.92|1114.47|1109.07|1113.32|1107.92|35
1655296330000|2022-06-15 12:32:10|1113.35|1107.95|1113.07|1107.67|1113.71|1108.31|1113.07|1107.67|32
1655296340000|2022-06-15 12:32:20|1113.22|1107.82|1112.48|1107.08|1113.62|1108.22|1112.39|1106.99|39
1655296350000|2022-06-15 12:32:30|1112.5|1107.1|1112.82|1107.42|1113.4|1108|1111.58|1106.18|38
1655296360000|2022-06-15 12:32:40|1113.03|1107.63|1112.08|1106.68|1113.11|1107.71|1112.07|1106.67|38
1655296370000|2022-06-15 12:32:50|1111.99|1106.59|1113.53|1108.13|1113.96|1108.56|1111.9|1106.5|40
1655296380000|2022-06-15 12:33:00|1113.65|1108.25|1113.09|1107.69|1113.86|1108.46|1111.84|1106.44|39
1655296390000|2022-06-15 12:33:10|1113.01|1107.61|1115.43|1110.03|1115.44|1110.04|1111.93|1106.53|39
1655296400000|2022-06-15 12:33:20|1115.45|1110.05|1116.24|1110.84|1116.49|1111.09|1115.41|1110.01|36
1655296410000|2022-06-15 12:33:30|1116.25|1110.85|1116.71|1111.31|1117.39|1111.99|1115.94|1110.54|40
1655296420000|2022-06-15 12:33:40|1116.83|1111.43|1116.43|1111.03|1117.07|1111.67|1116.18|1110.78|38
1655296430000|2022-06-15 12:33:50|1116.41|1111.01|1118.05|1112.65|1118.76|1113.36|1116.33|1110.93|36
1655296440000|2022-06-15 12:34:00|1118.38|1112.98|1117.4|1112|1118.49|1113.09|1117.05|1111.65|40
1655296450000|2022-06-15 12:34:10|1117.42|1112.02|1116.63|1111.23|1117.44|1112.04|1116.13|1110.73|38
1655296460000|2022-06-15 12:34:20|1116.56|1111.16|1115.89|1110.49|1116.57|1111.17|1115.73|1110.33|34
1655296470000|2022-06-15 12:34:30|1115.95|1110.55|1117.21|1111.81|1117.21|1111.81|1115.66|1110.26|38
1655296480000|2022-06-15 12:34:40|1117.27|1111.87|1117.76|1112.36|1117.94|1112.54|1117.15|1111.75|37
1655296490000|2022-06-15 12:34:50|1117.74|1112.34|1117.54|1112.14|1117.94|1112.54|1117.22|1111.82|38
1655296500000|2022-06-15 12:35:00|1117.62|1112.22|1116.59|1111.19|1117.82|1112.42|1116.23|1110.83|37
1655296510000|2022-06-15 12:35:10|1116.46|1111.06|1114.81|1109.41|1116.47|1111.07|1114.81|1109.41|37
1655296520000|2022-06-15 12:35:20|1114.8|1109.4|1114.27|1108.87|1114.99|1109.59|1113.89|1108.49|39
1655296530000|2022-06-15 12:35:30|1114.26|1108.86|1114.55|1109.15|1114.78|1109.38|1113.94|1108.54|35
1655296540000|2022-06-15 12:35:40|1114.47|1109.07|1114.42|1109.02|1115.43|1110.03|1114.24|1108.84|38
1655296550000|2022-06-15 12:35:50|1114.48|1109.08|1114.05|1108.65|1114.65|1109.25|1113.96|1108.56|35
1655296560000|2022-06-15 12:36:00|1114.23|1108.83|1115.34|1109.94|1115.34|1109.94|1113.94|1108.54|37
1655296570000|2022-06-15 12:36:10|1115.4|1110|1115.5|1110.1|1116.11|1110.71|1115.4|1110|36
1655296580000|2022-06-15 12:36:20|1115.32|1109.92|1115.46|1110.06|1115.47|1110.07|1114.82|1109.42|36
1655296590000|2022-06-15 12:36:30|1115.49|1110.09|1116.15|1110.75|1116.15|1110.75|1115.08|1109.68|37
1655296600000|2022-06-15 12:36:40|1115.77|1110.37|1115.4|1110|1115.77|1110.37|1115.15|1109.75|35
1655296610000|2022-06-15 12:36:50|1115.46|1110.06|1115.51|1110.11|1116.13|1110.73|1115.4|1110|36
1655296620000|2022-06-15 12:37:00|1115.5|1110.1|1115.29|1109.89|1115.93|1110.53|1115.13|1109.73|30
1655296630000|2022-06-15 12:37:10|1115.33|1109.93|1114.25|1108.85|1116|1110.6|1114.18|1108.78|36
1655296640000|2022-06-15 12:37:20|1114.18|1108.78|1113.97|1108.57|1114.23|1108.83|1113.7|1108.3|39
1655296650000|2022-06-15 12:37:30|1113.95|1108.55|1113.98|1108.58|1114.22|1108.82|1113.8|1108.4|38
1655296660000|2022-06-15 12:37:40|1113.99|1108.59|1114.1|1108.7|1114.25|1108.85|1113.67|1108.27|33
1655296670000|2022-06-15 12:37:50|1114.05|1108.65|1113.37|1107.97|1114.05|1108.65|1113.29|1107.89|34
1655296680000|2022-06-15 12:38:00|1113.27|1107.87|1112.96|1107.56|1113.47|1108.07|1112.82|1107.42|32
1655296690000|2022-06-15 12:38:10|1112.98|1107.58|1111.08|1105.68|1113.3|1107.9|1111.08|1105.68|37
1655296700000|2022-06-15 12:38:20|1111.22|1105.82|1110.95|1105.55|1111.27|1105.87|1110.78|1105.38|38
1655296710000|2022-06-15 12:38:30|1111.02|1105.62|1109.83|1104.43|1111.02|1105.62|1109.57|1104.17|37
1655296720000|2022-06-15 12:38:40|1109.81|1104.41|1109.21|1103.81|1110.64|1105.24|1109.18|1103.78|37
1655296730000|2022-06-15 12:38:50|1109.16|1103.76|1109.57|1104.17|1109.91|1104.51|1108.33|1102.93|38
1655296740000|2022-06-15 12:39:00|1109.68|1104.28|1109.86|1104.46|1110.1|1104.7|1108.9|1103.5|37
1655296750000|2022-06-15 12:39:10|1109.89|1104.49|1109.32|1103.92|1110.17|1104.77|1108.65|1103.25|37
1655296760000|2022-06-15 12:39:20|1109.17|1103.77|1107.79|1102.39|1109.33|1103.93|1107.67|1102.27|40
1655296770000|2022-06-15 12:39:30|1107.81|1102.41|1108.96|1103.56|1109.2|1103.8|1107.81|1102.41|37
1655296780000|2022-06-15 12:39:40|1108.84|1103.44|1108.76|1103.36|1109.1|1103.7|1108.4|1103|39
1655296790000|2022-06-15 12:39:50|1108.74|1103.34|1109.15|1103.75|1109.26|1103.86|1107.88|1102.48|38
1655296800000|2022-06-15 12:40:00|1109.18|1103.78|1109.38|1103.98|1109.72|1104.32|1108.78|1103.38|37
1655296810000|2022-06-15 12:40:10|1109.29|1103.89|1110.68|1105.28|1110.86|1105.46|1109.15|1103.75|35
1655296820000|2022-06-15 12:40:20|1110.81|1105.41|1111.89|1106.49|1112.55|1107.15|1110.44|1105.04|39
1655296830000|2022-06-15 12:40:30|1111.84|1106.44|1111.41|1106.01|1111.84|1106.44|1110.54|1105.14|38
1655296840000|2022-06-15 12:40:40|1111.43|1106.03|1112.82|1107.42|1112.92|1107.52|1111.1|1105.7|38
1655296850000|2022-06-15 12:40:50|1112.93|1107.53|1112.36|1106.96|1113.22|1107.82|1112.12|1106.72|39
1655296860000|2022-06-15 12:41:00|1112.44|1107.04|1112.75|1107.35|1113.26|1107.86|1112.21|1106.81|35
1655296870000|2022-06-15 12:41:10|1112.76|1107.36|1113.26|1107.86|1113.54|1108.14|1112.63|1107.23|34
1655296880000|2022-06-15 12:41:20|1113.11|1107.71|1112.97|1107.57|1113.75|1108.35|1112.87|1107.47|39
1655296890000|2022-06-15 12:41:30|1112.96|1107.56|1112.74|1107.34|1113.28|1107.88|1112.67|1107.27|37
1655296900000|2022-06-15 12:41:40|1112.8|1107.4|1113.25|1107.85|1113.36|1107.96|1112.78|1107.38|36
1655296910000|2022-06-15 12:41:50|1113.26|1107.86|1114.69|1109.29|1114.69|1109.29|1113.26|1107.86|37
1655296920000|2022-06-15 12:42:00|1114.62|1109.22|1114.15|1108.75|1115.24|1109.84|1114.12|1108.72|40
1655296930000|2022-06-15 12:42:10|1114.25|1108.85|1115.99|1110.59|1116.45|1111.05|1114.25|1108.85|38
1655296940000|2022-06-15 12:42:20|1116.13|1110.73|1114.65|1109.25|1116.17|1110.77|1114.64|1109.24|37
1655296950000|2022-06-15 12:42:30|1114.71|1109.31|1114.8|1109.4|1115.27|1109.87|1114.56|1109.16|39
1655296960000|2022-06-15 12:42:40|1114.7|1109.3|1113.32|1107.92|1114.72|1109.32|1113.11|1107.71|38
1655296970000|2022-06-15 12:42:50|1113.36|1107.96|1113.19|1107.79|1113.95|1108.55|1113.06|1107.66|40
1655296980000|2022-06-15 12:43:00|1113.36|1107.96|1112.89|1107.49|1113.59|1108.19|1112.57|1107.17|39
1655296990000|2022-06-15 12:43:10|1113.01|1107.61|1113.25|1107.85|1114|1108.6|1112.48|1107.08|39
1655297000000|2022-06-15 12:43:20|1113.2|1107.8|1114.44|1109.04|1114.64|1109.24|1113.01|1107.61|37
1655297010000|2022-06-15 12:43:30|1114.48|1109.08|1113.82|1108.42|1114.56|1109.16|1113.74|1108.34|38
1655297020000|2022-06-15 12:43:40|1113.83|1108.43|1112.1|1106.7|1113.83|1108.43|1111.66|1106.26|34
1655297030000|2022-06-15 12:43:50|1111.95|1106.55|1113.46|1108.06|1113.48|1108.08|1111.81|1106.41|38
1655297040000|2022-06-15 12:44:00|1113.17|1107.77|1115.05|1109.65|1115.05|1109.65|1113.15|1107.75|36
1655297050000|2022-06-15 12:44:10|1114.8|1109.4|1115.51|1110.11|1115.6|1110.2|1114.8|1109.4|29
1655297060000|2022-06-15 12:44:20|1115.42|1110.02|1114.66|1109.26|1115.6|1110.2|1114.38|1108.98|31
1655297070000|2022-06-15 12:44:30|1115.04|1109.64|1114.74|1109.34|1115.3|1109.9|1114.62|1109.22|38
1655297080000|2022-06-15 12:44:40|1114.62|1109.22|1115.56|1110.16|1115.67|1110.27|1114.62|1109.22|29
1655297090000|2022-06-15 12:44:50|1115.55|1110.15|1115.67|1110.27|1115.93|1110.53|1114.95|1109.55|31
1655297100000|2022-06-15 12:45:00|1115.75|1110.35|1115.98|1110.58|1116.52|1111.12|1115.6|1110.2|38
1655297110000|2022-06-15 12:45:10|1116.04|1110.64|1115.54|1110.14|1116.05|1110.65|1115.44|1110.04|38
1655297120000|2022-06-15 12:45:20|1115.6|1110.2|1116.02|1110.62|1116.02|1110.62|1115.14|1109.74|38
1655297130000|2022-06-15 12:45:30|1116.35|1110.95|1117.57|1112.17|1118.06|1112.66|1116.24|1110.84|40
1655297140000|2022-06-15 12:45:40|1117.54|1112.14|1118.52|1113.12|1118.52|1113.12|1117.5|1112.1|38
1655297150000|2022-06-15 12:45:50|1118.51|1113.11|1117.5|1112.1|1118.65|1113.25|1116.93|1111.53|40
1655297160000|2022-06-15 12:46:00|1117.87|1112.47|1118.02|1112.62|1118.37|1112.97|1117.41|1112.01|38
1655297170000|2022-06-15 12:46:10|1117.92|1112.52|1117.76|1112.36|1118.05|1112.65|1117.76|1112.36|36
1655297180000|2022-06-15 12:46:20|1117.75|1112.35|1118.09|1112.69|1118.13|1112.73|1117.57|1112.17|37
1655297190000|2022-06-15 12:46:30|1118.11|1112.71|1117.38|1111.98|1118.23|1112.83|1117.38|1111.98|39
1655297200000|2022-06-15 12:46:40|1117.55|1112.15|1117.95|1112.55|1118.07|1112.67|1117.27|1111.87|35
1655297210000|2022-06-15 12:46:50|1117.96|1112.56|1119.09|1113.69|1119.09|1113.69|1117.91|1112.51|31
1655297220000|2022-06-15 12:47:00|1119.08|1113.68|1121.45|1116.05|1122.21|1116.81|1119.08|1113.68|37
1655297230000|2022-06-15 12:47:10|1121.38|1115.98|1122.47|1117.07|1123.48|1118.08|1121.38|1115.98|38
1655297240000|2022-06-15 12:47:20|1122.35|1116.95|1124.22|1118.82|1124.89|1119.49|1122.35|1116.95|40
1655297250000|2022-06-15 12:47:30|1124.27|1118.87|1124.93|1119.53|1125.86|1120.46|1124.27|1118.87|37
1655297260000|2022-06-15 12:47:40|1124.9|1119.5|1126.29|1120.89|1126.84|1121.44|1124.9|1119.5|38
1655297270000|2022-06-15 12:47:50|1126.23|1120.83|1125.3|1119.9|1126.34|1120.94|1125.05|1119.65|37
1655297280000|2022-06-15 12:48:00|1125.34|1119.94|1125.99|1120.59|1126.09|1120.69|1124.26|1118.86|38
1655297290000|2022-06-15 12:48:10|1125.97|1120.57|1126.75|1121.35|1127.49|1122.09|1125.85|1120.45|37
1655297300000|2022-06-15 12:48:20|1126.7|1121.3|1128.43|1123.03|1128.49|1123.09|1126.7|1121.3|38
1655297310000|2022-06-15 12:48:30|1128.32|1122.92|1127.48|1122.08|1129.09|1123.69|1127.11|1121.71|36
1655297320000|2022-06-15 12:48:40|1127.49|1122.09|1124.54|1119.14|1127.49|1122.09|1124.54|1119.14|38
1655297330000|2022-06-15 12:48:50|1124.3|1118.9|1123.31|1117.91|1124.52|1119.12|1123.19|1117.79|39
1655297340000|2022-06-15 12:49:00|1122.96|1117.56|1120.76|1115.36|1122.96|1117.56|1120.63|1115.23|40
1655297350000|2022-06-15 12:49:10|1120.73|1115.33|1120.06|1114.66|1120.73|1115.33|1119.2|1113.8|40
1655297360000|2022-06-15 12:49:20|1120.16|1114.76|1121.1|1115.7|1122.33|1116.93|1119.75|1114.35|37
1655297370000|2022-06-15 12:49:30|1121.04|1115.64|1120.4|1115|1121.04|1115.64|1119.52|1114.12|40
1655297380000|2022-06-15 12:49:40|1120.61|1115.21|1123.12|1117.72|1123.2|1117.8|1120.61|1115.21|39
1655297390000|2022-06-15 12:49:50|1123.05|1117.65|1121.35|1115.95|1123.05|1117.65|1121.35|1115.95|37
1655297400000|2022-06-15 12:50:00|1121.46|1116.06|1123.18|1117.78|1123.18|1117.78|1120.8|1115.4|40
1655297410000|2022-06-15 12:50:10|1123.31|1117.91|1125.52|1120.12|1126.06|1120.66|1123.31|1117.91|36
1655297420000|2022-06-15 12:50:20|1125.08|1119.68|1125.64|1120.24|1125.96|1120.56|1124.41|1119.01|39
1655297430000|2022-06-15 12:50:30|1125.18|1119.78|1124.74|1119.34|1125.33|1119.93|1124.41|1119.01|37
1655297440000|2022-06-15 12:50:40|1124.73|1119.33|1126.39|1120.99|1127.12|1121.72|1123.64|1118.24|37
1655297450000|2022-06-15 12:50:50|1126.53|1121.13|1126.22|1120.82|1126.61|1121.21|1126.07|1120.67|34
1655297460000|2022-06-15 12:51:00|1126.32|1120.92|1124.92|1119.52|1126.79|1121.39|1124.92|1119.52|37
1655297470000|2022-06-15 12:51:10|1124.86|1119.46|1123.04|1117.64|1124.86|1119.46|1123.02|1117.62|38
1655297480000|2022-06-15 12:51:20|1123.08|1117.68|1122.47|1117.07|1123.08|1117.68|1122.38|1116.98|34
1655297490000|2022-06-15 12:51:30|1122.44|1117.04|1120.96|1115.56|1122.53|1117.13|1120.88|1115.48|34
1655297500000|2022-06-15 12:51:40|1120.98|1115.58|1121.64|1116.24|1121.64|1116.24|1120.28|1114.88|37
1655297510000|2022-06-15 12:51:50|1121.71|1116.31|1121.87|1116.47|1122.15|1116.75|1121.71|1116.31|37
1655297520000|2022-06-15 12:52:00|1121.82|1116.42|1121.75|1116.35|1122.45|1117.05|1121.5|1116.1|40
1655297530000|2022-06-15 12:52:10|1121.88|1116.48|1122.28|1116.88|1122.9|1117.5|1121.88|1116.48|34
1655297540000|2022-06-15 12:52:20|1122.32|1116.92|1122.05|1116.65|1122.37|1116.97|1121.74|1116.34|36
1655297550000|2022-06-15 12:52:30|1122.07|1116.67|1122.13|1116.73|1122.17|1116.77|1121.26|1115.86|38
1655297560000|2022-06-15 12:52:40|1122.1|1116.7|1122.48|1117.08|1122.72|1117.32|1121.67|1116.27|37
1655297570000|2022-06-15 12:52:50|1122.47|1117.07|1122.05|1116.65|1122.53|1117.13|1122.03|1116.63|39
1655297580000|2022-06-15 12:53:00|1122.15|1116.75|1120.21|1114.81|1122.15|1116.75|1120.21|1114.81|39
1655297590000|2022-06-15 12:53:10|1120.23|1114.83|1121.58|1116.18|1121.7|1116.3|1120.22|1114.82|33
1655297600000|2022-06-15 12:53:20|1121.56|1116.16|1122.62|1117.22|1122.65|1117.25|1121.56|1116.16|37
1655297610000|2022-06-15 12:53:30|1122.7|1117.3|1122.73|1117.33|1123.19|1117.79|1122.44|1117.04|37
1655297620000|2022-06-15 12:53:40|1122.71|1117.31|1122.95|1117.55|1123.18|1117.78|1122.71|1117.31|33
1655297630000|2022-06-15 12:53:50|1123.02|1117.62|1123.37|1117.97|1123.39|1117.99|1121.99|1116.59|37
1655297640000|2022-06-15 12:54:00|1123.33|1117.93|1124.56|1119.16|1125.25|1119.85|1123.22|1117.82|37
1655297650000|2022-06-15 12:54:10|1124.54|1119.14|1123.83|1118.43|1124.62|1119.22|1123.67|1118.27|34
1655297660000|2022-06-15 12:54:20|1123.85|1118.45|1121.59|1116.19|1124.35|1118.95|1121.49|1116.09|39
1655297670000|2022-06-15 12:54:30|1121.63|1116.23|1120.84|1115.44|1121.68|1116.28|1120.62|1115.22|37
1655297680000|2022-06-15 12:54:40|1121.11|1115.71|1121.23|1115.83|1122.21|1116.81|1121.06|1115.66|38
1655297690000|2022-06-15 12:54:50|1121.51|1116.11|1121.37|1115.97|1122.3|1116.9|1121.11|1115.71|38
1655297700000|2022-06-15 12:55:00|1121.38|1115.98|1118.81|1113.41|1121.38|1115.98|1118.8|1113.4|39
1655297710000|2022-06-15 12:55:10|1118.71|1113.31|1120.58|1115.18|1120.71|1115.31|1118.67|1113.27|38
1655297720000|2022-06-15 12:55:20|1120.67|1115.27|1120.69|1115.29|1121.2|1115.8|1120.56|1115.16|37
1655297730000|2022-06-15 12:55:30|1120.81|1115.41|1120.27|1114.87|1120.87|1115.47|1119.51|1114.11|38
1655297740000|2022-06-15 12:55:40|1119.35|1113.95|1115.39|1109.99|1119.54|1114.14|1115.39|1109.99|40
1655297750000|2022-06-15 12:55:50|1115.23|1109.83|1116|1110.6|1116.31|1110.91|1114.97|1109.57|38
1655297760000|2022-06-15 12:56:00|1115.95|1110.55|1115.26|1109.86|1116.67|1111.27|1115.24|1109.84|38
1655297770000|2022-06-15 12:56:10|1115.18|1109.78|1114.68|1109.28|1115.18|1109.78|1114.39|1108.99|40
1655297780000|2022-06-15 12:56:20|1114.69|1109.29|1114.96|1109.56|1116.29|1110.89|1114.69|1109.29|34
1655297790000|2022-06-15 12:56:30|1114.91|1109.51|1114.28|1108.88|1115.07|1109.67|1113.94|1108.54|37
1655297800000|2022-06-15 12:56:40|1114.25|1108.85|1115.81|1110.41|1115.81|1110.41|1114.17|1108.77|38
1655297810000|2022-06-15 12:56:50|1115.59|1110.19|1114.85|1109.45|1115.94|1110.54|1114.85|1109.45|40
1655297820000|2022-06-15 12:57:00|1114.86|1109.46|1116.83|1111.43|1116.85|1111.45|1114.83|1109.43|36
1655297830000|2022-06-15 12:57:10|1116.87|1111.47|1116.95|1111.55|1117.25|1111.85|1116.75|1111.35|32
1655297840000|2022-06-15 12:57:20|1116.87|1111.47|1114.97|1109.57|1116.87|1111.47|1114.58|1109.18|39
1655297850000|2022-06-15 12:57:30|1114.93|1109.53|1113.33|1107.93|1114.94|1109.54|1113.02|1107.62|37
1655297860000|2022-06-15 12:57:40|1113.23|1107.83|1113.19|1107.79|1113.64|1108.24|1112.98|1107.58|40
1655297870000|2022-06-15 12:57:50|1113.32|1107.92|1113.6|1108.2|1113.91|1108.51|1113.3|1107.9|38
1655297880000|2022-06-15 12:58:00|1113.62|1108.22|1114.46|1109.06|1114.46|1109.06|1113.44|1108.04|38
1655297890000|2022-06-15 12:58:10|1114.47|1109.07|1114.24|1108.84|1114.77|1109.37|1114.23|1108.83|38
1655297900000|2022-06-15 12:58:20|1114.21|1108.81|1113.78|1108.38|1114.21|1108.81|1112.87|1107.47|36
1655297910000|2022-06-15 12:58:30|1113.9|1108.5|1113.56|1108.16|1114.4|1109|1113.42|1108.02|36
1655297920000|2022-06-15 12:58:40|1113.49|1108.09|1113.62|1108.22|1113.84|1108.44|1113.38|1107.98|36
1655297930000|2022-06-15 12:58:50|1113.71|1108.31|1114.23|1108.83|1114.47|1109.07|1113.71|1108.31|36
1655297940000|2022-06-15 12:59:00|1114.1|1108.7|1113.91|1108.51|1114.34|1108.94|1113.62|1108.22|35
1655297950000|2022-06-15 12:59:10|1113.92|1108.52|1114.08|1108.68|1114.22|1108.82|1113.48|1108.08|34
1655297960000|2022-06-15 12:59:20|1114.26|1108.86|1113.8|1108.4|1114.26|1108.86|1113.8|1108.4|36
1655297970000|2022-06-15 12:59:30|1113.75|1108.35|1113.03|1107.63|1113.86|1108.46|1113.02|1107.62|34
1655297980000|2022-06-15 12:59:40|1113.09|1107.69|1114.47|1109.07|1114.48|1109.08|1112.99|1107.59|36
1655297990000|2022-06-15 12:59:50|1114.49|1109.09|1113.29|1107.89|1114.59|1109.19|1113.29|1107.89|38
1655298000000|2022-06-15 13:00:00|1113.33|1107.93|1113.23|1107.83|1114.35|1108.95|1112.73|1107.33|40
1655298010000|2022-06-15 13:00:10|1113.22|1107.82|1114.31|1108.91|1114.96|1109.56|1112.98|1107.58|37
1655298020000|2022-06-15 13:00:20|1114.36|1108.96|1115.09|1109.69|1115.29|1109.89|1114.36|1108.96|34
1655298030000|2022-06-15 13:00:30|1115.13|1109.73|1115.37|1109.97|1115.64|1110.24|1114.77|1109.37|38
1655298040000|2022-06-15 13:00:40|1115.42|1110.02|1114.73|1109.33|1115.48|1110.08|1114.73|1109.33|37
1655298050000|2022-06-15 13:00:50|1114.28|1108.88|1110.76|1105.36|1114.28|1108.88|1110.76|1105.36|36
1655298060000|2022-06-15 13:01:00|1110.9|1105.5|1110.29|1104.89|1111.37|1105.97|1110.25|1104.85|38
1655298070000|2022-06-15 13:01:10|1110.24|1104.84|1109.87|1104.47|1110.53|1105.13|1109.73|1104.33|40
1655298080000|2022-06-15 13:01:20|1109.9|1104.5|1109.72|1104.32|1110.83|1105.43|1109.63|1104.23|38
1655298090000|2022-06-15 13:01:30|1109.75|1104.35|1109.51|1104.11|1109.89|1104.49|1109.39|1103.99|37
1655298100000|2022-06-15 13:01:40|1109.34|1103.94|1109.9|1104.5|1109.9|1104.5|1109.22|1103.82|34
1655298110000|2022-06-15 13:01:50|1109.94|1104.54|1110.19|1104.79|1110.58|1105.18|1109.43|1104.03|39
1655298120000|2022-06-15 13:02:00|1109.82|1104.42|1111.06|1105.66|1111.06|1105.66|1109.58|1104.18|36
1655298130000|2022-06-15 13:02:10|1111.68|1106.28|1113.14|1107.74|1113.24|1107.84|1111.68|1106.28|38
1655298140000|2022-06-15 13:02:20|1113.2|1107.8|1112.63|1107.23|1113.66|1108.26|1111.81|1106.41|39
1655298150000|2022-06-15 13:02:30|1112.72|1107.32|1113.14|1107.74|1113.47|1108.07|1112.56|1107.16|37
1655298160000|2022-06-15 13:02:40|1113.43|1108.03|1114.44|1109.04|1114.89|1109.49|1113.43|1108.03|38
1655298170000|2022-06-15 13:02:50|1114.47|1109.07|1114.02|1108.62|1115.01|1109.61|1113.6|1108.2|38
1655298180000|2022-06-15 13:03:00|1114.06|1108.66|1115.4|1110|1115.4|1110|1114.03|1108.63|37
1655298190000|2022-06-15 13:03:10|1115.28|1109.88|1116.14|1110.74|1117.21|1111.81|1115.28|1109.88|39
1655298200000|2022-06-15 13:03:20|1116.06|1110.66|1115.33|1109.93|1116.22|1110.82|1115.33|1109.93|34
1655298210000|2022-06-15 13:03:30|1114.98|1109.58|1112.96|1107.56|1114.98|1109.58|1112.57|1107.17|38
1655298220000|2022-06-15 13:03:40|1112.99|1107.59|1111.44|1106.04|1113|1107.6|1111.44|1106.04|40
1655298230000|2022-06-15 13:03:50|1111.53|1106.13|1111.74|1106.34|1111.96|1106.56|1111.16|1105.76|36
1655298240000|2022-06-15 13:04:00|1111.7|1106.3|1112.36|1106.96|1112.67|1107.27|1111.69|1106.29|38
1655298250000|2022-06-15 13:04:10|1112.29|1106.89|1110.71|1105.31|1112.43|1107.03|1110.54|1105.14|39
1655298260000|2022-06-15 13:04:20|1110.73|1105.33|1112.75|1107.35|1112.75|1107.35|1110.66|1105.26|38
1655298270000|2022-06-15 13:04:30|1112.74|1107.34|1112.83|1107.43|1112.86|1107.46|1112.45|1107.05|34
1655298280000|2022-06-15 13:04:40|1112.74|1107.34|1112.12|1106.72|1112.78|1107.38|1112.03|1106.63|37
1655298290000|2022-06-15 13:04:50|1112.02|1106.62|1111.23|1105.83|1112.88|1107.48|1110.68|1105.28|38
1655298300000|2022-06-15 13:05:00|1111.26|1105.86|1111.2|1105.8|1111.76|1106.36|1110.9|1105.5|38
1655298310000|2022-06-15 13:05:10|1111.18|1105.78|1112.42|1107.02|1112.57|1107.17|1111.08|1105.68|39
1655298320000|2022-06-15 13:05:20|1112.35|1106.95|1112.29|1106.89|1112.49|1107.09|1111.76|1106.36|32
1655298330000|2022-06-15 13:05:30|1112.39|1106.99|1112.87|1107.47|1114.21|1108.81|1112.39|1106.99|36
1655298340000|2022-06-15 13:05:40|1113.1|1107.7|1113.2|1107.8|1113.54|1108.14|1112.39|1106.99|40
1655298350000|2022-06-15 13:05:50|1113.22|1107.82|1113.34|1107.94|1113.52|1108.12|1113.02|1107.62|39
1655298360000|2022-06-15 13:06:00|1113.4|1108|1112.71|1107.31|1113.66|1108.26|1112.62|1107.22|33
1655298370000|2022-06-15 13:06:10|1112.96|1107.56|1112.92|1107.52|1113.07|1107.67|1112.51|1107.11|37
1655298380000|2022-06-15 13:06:20|1112.94|1107.54|1114.31|1108.91|1114.51|1109.11|1112.94|1107.54|34
1655298390000|2022-06-15 13:06:30|1114.42|1109.02|1114.21|1108.81|1114.63|1109.23|1113.75|1108.35|36
1655298400000|2022-06-15 13:06:40|1114.24|1108.84|1113.89|1108.49|1114.57|1109.17|1113.89|1108.49|38
1655298410000|2022-06-15 13:06:50|1113.83|1108.43|1114.19|1108.79|1114.19|1108.79|1112.62|1107.22|39
1655298420000|2022-06-15 13:07:00|1114.02|1108.62|1114.24|1108.84|1114.46|1109.06|1113.94|1108.54|39
1655298430000|2022-06-15 13:07:10|1114.23|1108.83|1113.87|1108.47|1114.23|1108.83|1113.13|1107.73|37
1655298440000|2022-06-15 13:07:20|1113.8|1108.4|1114.71|1109.31|1114.8|1109.4|1113.8|1108.4|38
1655298450000|2022-06-15 13:07:30|1114.65|1109.25|1115.11|1109.71|1115.66|1110.26|1114.35|1108.95|36
1655298460000|2022-06-15 13:07:40|1114.96|1109.56|1115.82|1110.42|1116.14|1110.74|1114.55|1109.15|36
1655298470000|2022-06-15 13:07:50|1115.78|1110.38|1115.56|1110.16|1116.36|1110.96|1115.56|1110.16|36
1655298480000|2022-06-15 13:08:00|1115.65|1110.25|1115.62|1110.22|1115.88|1110.48|1115.09|1109.69|37
1655298490000|2022-06-15 13:08:10|1115.61|1110.21|1116.75|1111.35|1117.14|1111.74|1115.57|1110.17|37
1655298500000|2022-06-15 13:08:20|1116.59|1111.19|1116.84|1111.44|1116.84|1111.44|1116.14|1110.74|39
1655298510000|2022-06-15 13:08:30|1116.86|1111.46|1117.22|1111.82|1117.86|1112.46|1116.86|1111.46|32
1655298520000|2022-06-15 13:08:40|1117.29|1111.89|1118.35|1112.95|1118.35|1112.95|1116.77|1111.37|35
1655298530000|2022-06-15 13:08:50|1118.59|1113.19|1120.12|1114.72|1120.12|1114.72|1118.59|1113.19|37
1655298540000|2022-06-15 13:09:00|1119.87|1114.47|1123.08|1117.68|1123.08|1117.68|1119.28|1113.88|39
1655298550000|2022-06-15 13:09:10|1122.67|1117.27|1123.72|1118.32|1123.75|1118.35|1122.2|1116.8|39
1655298560000|2022-06-15 13:09:20|1123.54|1118.14|1121.32|1115.92|1124.15|1118.75|1121.21|1115.81|36
1655298570000|2022-06-15 13:09:30|1121.2|1115.8|1122.29|1116.89|1123.2|1117.8|1121.15|1115.75|37
1655298580000|2022-06-15 13:09:40|1122.23|1116.83|1122.62|1117.22|1122.73|1117.33|1121.81|1116.41|37
1655298590000|2022-06-15 13:09:50|1122.53|1117.13|1124.06|1118.66|1124.19|1118.79|1121.2|1115.8|36
1655298600000|2022-06-15 13:10:00|1123.92|1118.52|1125.37|1119.97|1125.86|1120.46|1122.78|1117.38|38
1655298610000|2022-06-15 13:10:10|1125.32|1119.92|1125.53|1120.13|1126.82|1121.42|1125.32|1119.92|38
1655298620000|2022-06-15 13:10:20|1125.57|1120.17|1126.04|1120.64|1126.18|1120.78|1125.27|1119.87|36
1655298630000|2022-06-15 13:10:30|1126.02|1120.62|1125.84|1120.44|1126.03|1120.63|1125.47|1120.07|36
1655298640000|2022-06-15 13:10:40|1126.36|1120.96|1129.4|1124|1129.5|1124.1|1126.36|1120.96|40
1655298650000|2022-06-15 13:10:50|1129.39|1123.99|1132.03|1126.63|1134.27|1128.87|1129.39|1123.99|38
1655298660000|2022-06-15 13:11:00|1131.83|1126.43|1132.71|1127.31|1133.69|1128.29|1131.77|1126.37|39
1655298670000|2022-06-15 13:11:10|1132.83|1127.43|1132.22|1126.82|1133|1127.6|1131.29|1125.89|39
1655298680000|2022-06-15 13:11:20|1132.25|1126.85|1129.01|1123.61|1132.25|1126.85|1129.01|1123.61|40
1655298690000|2022-06-15 13:11:30|1128.84|1123.44|1129.01|1123.61|1129.08|1123.68|1128.39|1122.99|39
1655298700000|2022-06-15 13:11:40|1128.94|1123.54|1129.98|1124.58|1130.59|1125.19|1128.55|1123.15|37
1655298710000|2022-06-15 13:11:50|1129.78|1124.38|1129.25|1123.85|1130.89|1125.49|1129.25|1123.85|37
1655298720000|2022-06-15 13:12:00|1129.85|1124.45|1127.84|1122.44|1130.19|1124.79|1127.78|1122.38|39
1655298730000|2022-06-15 13:12:10|1127.78|1122.38|1129.43|1124.03|1129.43|1124.03|1127.4|1122|36
1655298740000|2022-06-15 13:12:20|1129.34|1123.94|1131.26|1125.86|1131.26|1125.86|1129.07|1123.67|38
1655298750000|2022-06-15 13:12:30|1131.36|1125.96|1131.42|1126.02|1131.95|1126.55|1130.4|1125|38
1655298760000|2022-06-15 13:12:40|1131.67|1126.27|1128.67|1123.27|1131.71|1126.31|1128.41|1123.01|38
1655298770000|2022-06-15 13:12:50|1128.7|1123.3|1130.05|1124.65|1130.37|1124.97|1128.7|1123.3|40
1655298780000|2022-06-15 13:13:00|1130.06|1124.66|1129.09|1123.69|1130.08|1124.68|1128.95|1123.55|36
1655298790000|2022-06-15 13:13:10|1129.1|1123.7|1129.92|1124.52|1129.92|1124.52|1128.68|1123.28|32
1655298800000|2022-06-15 13:13:20|1129.9|1124.5|1130.29|1124.89|1130.71|1125.31|1129.68|1124.28|35
1655298810000|2022-06-15 13:13:30|1130.45|1125.05|1129.22|1123.82|1130.55|1125.15|1128.8|1123.4|31
1655298820000|2022-06-15 13:13:40|1129.25|1123.85|1129.72|1124.32|1129.74|1124.34|1128.97|1123.57|40
1655298830000|2022-06-15 13:13:50|1129.76|1124.36|1130.54|1125.14|1130.68|1125.28|1129.5|1124.1|31
1655298840000|2022-06-15 13:14:00|1130.49|1125.09|1131.55|1126.15|1131.61|1126.21|1129.85|1124.45|36
1655298850000|2022-06-15 13:14:10|1131.84|1126.44|1133.61|1128.21|1134.56|1129.16|1131.84|1126.44|39
1655298860000|2022-06-15 13:14:20|1133.62|1128.22|1131.71|1126.31|1133.62|1128.22|1131.13|1125.73|35
1655298870000|2022-06-15 13:14:30|1131.84|1126.44|1131.88|1126.48|1132.69|1127.29|1131.75|1126.35|33
1655298880000|2022-06-15 13:14:40|1131.85|1126.45|1131.3|1125.9|1131.85|1126.45|1131.14|1125.74|29
1655298890000|2022-06-15 13:14:50|1131.27|1125.87|1130.73|1125.33|1131.27|1125.87|1130.53|1125.13|27
1655298900000|2022-06-15 13:15:00|1130.67|1125.27|1128.97|1123.57|1130.79|1125.39|1128.75|1123.35|38
1655298910000|2022-06-15 13:15:10|1128.99|1123.59|1128.32|1122.92|1129.33|1123.93|1128.32|1122.92|24
1655298920000|2022-06-15 13:15:20|1128.31|1122.91|1127.35|1121.95|1129.28|1123.88|1127.35|1121.95|40
1655298930000|2022-06-15 13:15:30|1127.22|1121.82|1126.88|1121.48|1127.22|1121.82|1125.54|1120.14|37
1655298940000|2022-06-15 13:15:40|1126.78|1121.38|1125.84|1120.44|1127.1|1121.7|1125.56|1120.16|36
1655298950000|2022-06-15 13:15:50|1125.55|1120.15|1126.73|1121.33|1128.2|1122.8|1125.55|1120.15|39
1655298960000|2022-06-15 13:16:00|1126.8|1121.4|1125.51|1120.11|1127.23|1121.83|1125.51|1120.11|40
1655298970000|2022-06-15 13:16:10|1125.47|1120.07|1125.24|1119.84|1125.71|1120.31|1123.9|1118.5|36
1655298980000|2022-06-15 13:16:20|1125.16|1119.76|1125.02|1119.62|1125.21|1119.81|1124.24|1118.84|37
1655298990000|2022-06-15 13:16:30|1124.98|1119.58|1125.13|1119.73|1125.29|1119.89|1124.81|1119.41|34
1655299000000|2022-06-15 13:16:40|1125.21|1119.81|1125.43|1120.03|1125.66|1120.26|1124.92|1119.52|36
1655299010000|2022-06-15 13:16:50|1125.39|1119.99|1125.14|1119.74|1125.41|1120.01|1124.87|1119.47|38
1655299020000|2022-06-15 13:17:00|1124.95|1119.55|1125.13|1119.73|1125.36|1119.96|1124.95|1119.55|29
1655299030000|2022-06-15 13:17:10|1125.28|1119.88|1126.88|1121.48|1126.88|1121.48|1125.28|1119.88|37
1655299040000|2022-06-15 13:17:20|1126.93|1121.53|1127.16|1121.76|1127.16|1121.76|1125.88|1120.48|37
1655299050000|2022-06-15 13:17:30|1127.44|1122.04|1129.41|1124.01|1129.41|1124.01|1127.2|1121.8|34
1655299060000|2022-06-15 13:17:40|1129.16|1123.76|1127.75|1122.35|1129.16|1123.76|1127.75|1122.35|34
1655299070000|2022-06-15 13:17:50|1127.07|1121.67|1127.07|1121.67|1127.09|1121.69|1126.39|1120.99|36
1655299080000|2022-06-15 13:18:00|1127.29|1121.89|1129.55|1124.15|1129.79|1124.39|1127.29|1121.89|38
1655299090000|2022-06-15 13:18:10|1129.72|1124.32|1132.18|1126.78|1132.18|1126.78|1129.72|1124.32|37
1655299100000|2022-06-15 13:18:20|1132.23|1126.83|1132.13|1126.73|1132.28|1126.88|1131.52|1126.12|37
1655299110000|2022-06-15 13:18:30|1131.54|1126.14|1128.99|1123.59|1132.09|1126.69|1128.99|1123.59|38
1655299120000|2022-06-15 13:18:40|1129.14|1123.74|1130.5|1125.1|1130.5|1125.1|1128.52|1123.12|40
1655299130000|2022-06-15 13:18:50|1130.61|1125.21|1131.19|1125.79|1131.19|1125.79|1130.44|1125.04|35
1655299140000|2022-06-15 13:19:00|1131.17|1125.77|1133.35|1127.95|1133.39|1127.99|1131.17|1125.77|38
1655299150000|2022-06-15 13:19:10|1133.29|1127.89|1134.6|1129.2|1135.85|1130.45|1133.29|1127.89|38
1655299160000|2022-06-15 13:19:20|1134.8|1129.4|1138.59|1133.19|1139.5|1134.1|1134.55|1129.15|40
1655299170000|2022-06-15 13:19:30|1138.42|1133.02|1137.44|1132.04|1138.6|1133.2|1137.11|1131.71|40
1655299180000|2022-06-15 13:19:40|1137.2|1131.8|1136.87|1131.47|1138.37|1132.97|1136.37|1130.97|39
1655299190000|2022-06-15 13:19:50|1136.32|1130.92|1137.51|1132.11|1137.51|1132.11|1136.09|1130.69|33
1655299200000|2022-06-15 13:20:00|1137.74|1132.34|1137.61|1132.21|1138.06|1132.66|1136.43|1131.03|35
1655299210000|2022-06-15 13:20:10|1137.59|1132.19|1141.11|1135.71|1141.55|1136.15|1137.59|1132.19|38
1655299220000|2022-06-15 13:20:20|1141|1135.6|1141.3|1135.9|1142.02|1136.62|1139.97|1134.57|39
1655299230000|2022-06-15 13:20:30|1141.29|1135.89|1141.88|1136.48|1143.33|1137.93|1141.29|1135.89|39
1655299240000|2022-06-15 13:20:40|1142.04|1136.64|1145.19|1139.79|1145.19|1139.79|1141.54|1136.14|40
1655299250000|2022-06-15 13:20:50|1144.95|1139.55|1144.6|1139.2|1145.96|1140.56|1143.21|1137.81|39
1655299260000|2022-06-15 13:21:00|1144.48|1139.08|1140.82|1135.42|1144.48|1139.08|1140.82|1135.42|37
1655299270000|2022-06-15 13:21:10|1140.95|1135.55|1139.7|1134.3|1141|1135.6|1138.76|1133.36|39
1655299280000|2022-06-15 13:21:20|1139.45|1134.05|1139.88|1134.48|1139.88|1134.48|1138.23|1132.83|39
1655299290000|2022-06-15 13:21:30|1140.2|1134.8|1138.17|1132.77|1140.2|1134.8|1138.06|1132.66|37
1655299300000|2022-06-15 13:21:40|1138|1132.6|1137.46|1132.06|1138.63|1133.23|1136.97|1131.57|38
1655299310000|2022-06-15 13:21:50|1137.21|1131.81|1136.5|1131.1|1137.42|1132.02|1136.35|1130.95|37
1655299320000|2022-06-15 13:22:00|1136.48|1131.08|1133.63|1128.23|1136.48|1131.08|1133.27|1127.87|38
1655299330000|2022-06-15 13:22:10|1133.33|1127.93|1134|1128.6|1134.85|1129.45|1133|1127.6|37
1655299340000|2022-06-15 13:22:20|1133.58|1128.18|1129.9|1124.5|1133.58|1128.18|1129.9|1124.5|38
1655299350000|2022-06-15 13:22:30|1129.85|1124.45|1131.19|1125.79|1131.8|1126.4|1129.78|1124.38|39
1655299360000|2022-06-15 13:22:40|1131|1125.6|1131.12|1125.72|1131.12|1125.72|1130.36|1124.96|38
1655299370000|2022-06-15 13:22:50|1131.18|1125.78|1130.08|1124.68|1132|1126.6|1130.08|1124.68|35
1655299380000|2022-06-15 13:23:00|1130.19|1124.79|1128.92|1123.52|1130.24|1124.84|1128.31|1122.91|38
1655299390000|2022-06-15 13:23:10|1129.51|1124.11|1129.23|1123.83|1130.29|1124.89|1129.18|1123.78|38
1655299400000|2022-06-15 13:23:20|1129.33|1123.93|1130.44|1125.04|1131.22|1125.82|1129.27|1123.87|39
1655299410000|2022-06-15 13:23:30|1130.27|1124.87|1129.92|1124.52|1130.42|1125.02|1129.33|1123.93|38
1655299420000|2022-06-15 13:23:40|1129.81|1124.41|1130.06|1124.66|1130.32|1124.92|1129.5|1124.1|37
1655299430000|2022-06-15 13:23:50|1130|1124.6|1128.87|1123.47|1130.24|1124.84|1128.86|1123.46|35
1655299440000|2022-06-15 13:24:00|1128.69|1123.29|1127.06|1121.66|1128.83|1123.43|1127.05|1121.65|35
1655299450000|2022-06-15 13:24:10|1126.25|1120.85|1127.12|1121.72|1127.41|1122.01|1126.13|1120.73|37
1655299460000|2022-06-15 13:24:20|1127.1|1121.7|1128.27|1122.87|1128.32|1122.92|1127.06|1121.66|38
1655299470000|2022-06-15 13:24:30|1128.3|1122.9|1128.41|1123.01|1128.6|1123.2|1128.27|1122.87|36
1655299480000|2022-06-15 13:24:40|1128.71|1123.31|1127.37|1121.97|1129|1123.6|1127.24|1121.84|40
1655299490000|2022-06-15 13:24:50|1127.48|1122.08|1125.95|1120.55|1127.54|1122.14|1125.95|1120.55|31
1655299500000|2022-06-15 13:25:00|1125.93|1120.53|1128.07|1122.67|1128.1|1122.7|1125.86|1120.46|39
1655299510000|2022-06-15 13:25:10|1128.19|1122.79|1128.25|1122.85|1128.63|1123.23|1127.59|1122.19|39
1655299520000|2022-06-15 13:25:20|1128.5|1123.1|1125.35|1119.95|1128.56|1123.16|1125.32|1119.92|37
1655299530000|2022-06-15 13:25:30|1125.43|1120.03|1124.56|1119.16|1125.43|1120.03|1124.07|1118.67|39
1655299540000|2022-06-15 13:25:40|1124.6|1119.2|1124.61|1119.21|1124.84|1119.44|1124.03|1118.63|37
1655299550000|2022-06-15 13:25:50|1124.71|1119.31|1123.85|1118.45|1124.89|1119.49|1123.85|1118.45|39
1655299560000|2022-06-15 13:26:00|1123.86|1118.46|1124.23|1118.83|1124.78|1119.38|1123.86|1118.46|38
1655299570000|2022-06-15 13:26:10|1124.12|1118.72|1123.91|1118.51|1124.23|1118.83|1123.64|1118.24|34
1655299580000|2022-06-15 13:26:20|1123.95|1118.55|1124.63|1119.23|1124.83|1119.43|1123.86|1118.46|36
1655299590000|2022-06-15 13:26:30|1124.38|1118.98|1124.64|1119.24|1124.95|1119.55|1124.34|1118.94|36
1655299600000|2022-06-15 13:26:40|1124.58|1119.18|1124.39|1118.99|1124.61|1119.21|1123.95|1118.55|36
1655299610000|2022-06-15 13:26:50|1124.16|1118.76|1123.45|1118.05|1124.45|1119.05|1123.15|1117.75|35
1655299620000|2022-06-15 13:27:00|1123.5|1118.1|1125.01|1119.61|1125.18|1119.78|1123.5|1118.1|39
1655299630000|2022-06-15 13:27:10|1125.17|1119.77|1125.55|1120.15|1125.88|1120.48|1125.17|1119.77|34
1655299640000|2022-06-15 13:27:20|1125.52|1120.12|1125.91|1120.51|1126.14|1120.74|1125.51|1120.11|35
1655299650000|2022-06-15 13:27:30|1125.67|1120.27|1123.96|1118.56|1125.97|1120.57|1123.94|1118.54|39
1655299660000|2022-06-15 13:27:40|1123.77|1118.37|1124.99|1119.59|1124.99|1119.59|1123.58|1118.18|39
1655299670000|2022-06-15 13:27:50|1124.97|1119.57|1126|1120.6|1126.27|1120.87|1124.97|1119.57|38
1655299680000|2022-06-15 13:28:00|1126.01|1120.61|1124.67|1119.27|1126.06|1120.66|1124.67|1119.27|38
1655299690000|2022-06-15 13:28:10|1124.62|1119.22|1125.47|1120.07|1125.58|1120.18|1124.15|1118.75|34
1655299700000|2022-06-15 13:28:20|1125.37|1119.97|1124.83|1119.43|1125.92|1120.52|1124.57|1119.17|38
1655299710000|2022-06-15 13:28:30|1124.81|1119.41|1124.32|1118.92|1124.83|1119.43|1124.14|1118.74|37
1655299720000|2022-06-15 13:28:40|1124.13|1118.73|1124.51|1119.11|1124.64|1119.24|1123.82|1118.42|38
1655299730000|2022-06-15 13:28:50|1124.53|1119.13|1124.75|1119.35|1124.75|1119.35|1123.89|1118.49|39
1655299740000|2022-06-15 13:29:00|1124.7|1119.3|1124.17|1118.77|1124.71|1119.31|1123.92|1118.52|38
1655299750000|2022-06-15 13:29:10|1124.12|1118.72|1123.56|1118.16|1124.12|1118.72|1123.46|1118.06|35
1655299760000|2022-06-15 13:29:20|1123.76|1118.36|1124.15|1118.75|1124.52|1119.12|1123.68|1118.28|35
1655299770000|2022-06-15 13:29:30|1123.96|1118.56|1125.32|1119.92|1125.71|1120.31|1123.96|1118.56|34
1655299780000|2022-06-15 13:29:40|1125.29|1119.89|1126.92|1121.52|1127.12|1121.72|1125.29|1119.89|38
1655299790000|2022-06-15 13:29:50|1127.08|1121.68|1128.4|1123|1128.45|1123.05|1127.08|1121.68|39
1655299800000|2022-06-15 13:30:00|1128.38|1122.98|1130.5|1125.1|1132.13|1126.73|1128.23|1122.83|39
1655299810000|2022-06-15 13:30:10|1129.94|1124.54|1132.77|1127.37|1132.77|1127.37|1129.87|1124.47|39
1655299820000|2022-06-15 13:30:20|1132.84|1127.44|1132.83|1127.43|1133.8|1128.4|1131.85|1126.45|39
1655299830000|2022-06-15 13:30:30|1132.74|1127.34|1132.16|1126.76|1133.28|1127.88|1132|1126.6|39
1655299840000|2022-06-15 13:30:40|1132.2|1126.8|1128.29|1122.89|1132.2|1126.8|1128.29|1122.89|39
1655299850000|2022-06-15 13:30:50|1128.15|1122.75|1127.15|1121.75|1128.15|1122.75|1127.02|1121.62|31
1655299860000|2022-06-15 13:31:00|1127.08|1121.68|1126.07|1120.67|1127.15|1121.75|1125.98|1120.58|22
1655299870000|2022-06-15 13:31:10|1126.16|1120.76|1126|1120.6|1126.22|1120.82|1125.43|1120.03|25
1655299880000|2022-06-15 13:31:20|1126.24|1120.84|1127.36|1121.96|1127.36|1121.96|1124.77|1119.37|24
1655299890000|2022-06-15 13:31:30|1127.79|1122.39|1125.71|1120.31|1127.79|1122.39|1124.96|1119.56|29
1655299900000|2022-06-15 13:31:40|1125.81|1120.41|1125.58|1120.18|1126.85|1121.45|1125.36|1119.96|28
1655299910000|2022-06-15 13:31:50|1125.68|1120.28|1126.67|1121.27|1127.09|1121.69|1125.68|1120.28|28
1655299920000|2022-06-15 13:32:00|1126.73|1121.33|1125.39|1119.99|1127|1121.6|1124.73|1119.33|28
1655299930000|2022-06-15 13:32:10|1125.33|1119.93|1127.64|1122.24|1127.75|1122.35|1124.85|1119.45|28
1655299940000|2022-06-15 13:32:20|1128.01|1122.61|1130.92|1125.52|1131.37|1125.97|1128.01|1122.61|29
1655299950000|2022-06-15 13:32:30|1130.82|1125.42|1132.36|1126.96|1133.15|1127.75|1130.55|1125.15|26
1655299960000|2022-06-15 13:32:40|1132.15|1126.75|1130.24|1124.84|1132.25|1126.85|1129.64|1124.24|28
1655299970000|2022-06-15 13:32:50|1130.48|1125.08|1130.73|1125.33|1131.32|1125.92|1130.43|1125.03|28
1655299980000|2022-06-15 13:33:00|1130.81|1125.41|1130.79|1125.39|1130.81|1125.41|1128.51|1123.11|29
1655299990000|2022-06-15 13:33:10|1131.11|1125.71|1131.8|1126.4|1131.8|1126.4|1130.79|1125.39|34
1655300000000|2022-06-15 13:33:20|1131.61|1126.21|1133.19|1127.79|1133.19|1127.79|1130.88|1125.48|40
1655300010000|2022-06-15 13:33:30|1133.09|1127.69|1133.2|1127.8|1133.59|1128.19|1132.76|1127.36|35
1655300020000|2022-06-15 13:33:40|1133.08|1127.68|1131.15|1125.75|1133.33|1127.93|1130.99|1125.59|38
1655300030000|2022-06-15 13:33:50|1131.16|1125.76|1129.77|1124.37|1132.09|1126.69|1129.7|1124.3|40
1655300040000|2022-06-15 13:34:00|1129.36|1123.96|1127.53|1122.13|1129.36|1123.96|1127.35|1121.95|40
1655300050000|2022-06-15 13:34:10|1127.32|1121.92|1128.84|1123.44|1128.86|1123.46|1127.32|1121.92|40
1655300060000|2022-06-15 13:34:20|1128.87|1123.47|1130.19|1124.79|1130.79|1125.39|1128.87|1123.47|37
1655300070000|2022-06-15 13:34:30|1130.4|1125|1129.9|1124.5|1130.64|1125.24|1129.68|1124.28|34
1655300080000|2022-06-15 13:34:40|1129.84|1124.44|1130.24|1124.84|1130.54|1125.14|1129.28|1123.88|37
1655300090000|2022-06-15 13:34:50|1130.23|1124.83|1129.42|1124.02|1130.23|1124.83|1129.34|1123.94|34
1655300100000|2022-06-15 13:35:00|1129.41|1124.01|1131.16|1125.76|1131.16|1125.76|1129.37|1123.97|37
1655300110000|2022-06-15 13:35:10|1131.52|1126.12|1134.36|1128.96|1134.49|1129.09|1131.52|1126.12|40
1655300120000|2022-06-15 13:35:20|1134.44|1129.04|1136.52|1131.12|1137.22|1131.82|1134.19|1128.79|36
1655300130000|2022-06-15 13:35:30|1135.95|1130.55|1132.22|1126.82|1135.95|1130.55|1132.22|1126.82|39
1655300140000|2022-06-15 13:35:40|1132.41|1127.01|1133.11|1127.71|1133.92|1128.52|1132.1|1126.7|39
1655300150000|2022-06-15 13:35:50|1133.29|1127.89|1133.11|1127.71|1134.08|1128.68|1132.18|1126.78|39
1655300160000|2022-06-15 13:36:00|1133.16|1127.76|1132.07|1126.67|1133.21|1127.81|1132.02|1126.62|39
1655300170000|2022-06-15 13:36:10|1132.12|1126.72|1129.89|1124.49|1132.29|1126.89|1129.89|1124.49|40
1655300180000|2022-06-15 13:36:20|1130.05|1124.65|1128.26|1122.86|1130.05|1124.65|1127.69|1122.29|39
1655300190000|2022-06-15 13:36:30|1128.33|1122.93|1129.2|1123.8|1129.55|1124.15|1127.51|1122.11|39
1655300200000|2022-06-15 13:36:40|1129.07|1123.67|1128.72|1123.32|1129.95|1124.55|1128.24|1122.84|40
1655300210000|2022-06-15 13:36:50|1128.7|1123.3|1128.53|1123.13|1128.7|1123.3|1128.08|1122.68|36
1655300220000|2022-06-15 13:37:00|1128.58|1123.18|1128.41|1123.01|1128.62|1123.22|1128|1122.6|36
1655300230000|2022-06-15 13:37:10|1128.44|1123.04|1128.92|1123.52|1129.26|1123.86|1128.39|1122.99|40
1655300240000|2022-06-15 13:37:20|1128.94|1123.54|1128.7|1123.3|1129.08|1123.68|1128.02|1122.62|37
1655300250000|2022-06-15 13:37:30|1128.66|1123.26|1129.27|1123.87|1129.27|1123.87|1128.62|1123.22|34
1655300260000|2022-06-15 13:37:40|1129.9|1124.5|1129.47|1124.07|1130.24|1124.84|1129.47|1124.07|31
1655300270000|2022-06-15 13:37:50|1129.5|1124.1|1128.15|1122.75|1129.5|1124.1|1128.02|1122.62|35
1655300280000|2022-06-15 13:38:00|1128.16|1122.76|1127.33|1121.93|1128.32|1122.92|1127.33|1121.93|37
1655300290000|2022-06-15 13:38:10|1127.4|1122|1126.01|1120.61|1127.65|1122.25|1125.83|1120.43|40
1655300300000|2022-06-15 13:38:20|1125.99|1120.59|1124.6|1119.2|1126.33|1120.93|1124.23|1118.83|38
1655300310000|2022-06-15 13:38:30|1124.61|1119.21|1124.65|1119.25|1125.3|1119.9|1124.3|1118.9|39
1655300320000|2022-06-15 13:38:40|1124.64|1119.24|1124.65|1119.25|1124.9|1119.5|1124.14|1118.74|39
1655300330000|2022-06-15 13:38:50|1124.95|1119.55|1125.86|1120.46|1126.19|1120.79|1124.95|1119.55|40
1655300340000|2022-06-15 13:39:00|1125.98|1120.58|1126.06|1120.66|1127.09|1121.69|1125.98|1120.58|39
1655300350000|2022-06-15 13:39:10|1125.96|1120.56|1125.36|1119.96|1125.96|1120.56|1125.01|1119.61|38
1655300360000|2022-06-15 13:39:20|1125.39|1119.99|1124.81|1119.41|1125.39|1119.99|1124.43|1119.03|37
1655300370000|2022-06-15 13:39:30|1124.78|1119.38|1126.67|1121.27|1126.99|1121.59|1124.76|1119.36|40
1655300380000|2022-06-15 13:39:40|1126.65|1121.25|1125.85|1120.45|1126.69|1121.29|1125.73|1120.33|39
1655300390000|2022-06-15 13:39:50|1125.76|1120.36|1124.14|1118.74|1125.76|1120.36|1124.03|1118.63|38
1655300400000|2022-06-15 13:40:00|1124.45|1119.05|1126.62|1121.22|1127.42|1122.02|1124.45|1119.05|40
1655300410000|2022-06-15 13:40:10|1126.3|1120.9|1126.82|1121.42|1126.95|1121.55|1125.64|1120.24|36
1655300420000|2022-06-15 13:40:20|1126.56|1121.16|1128.1|1122.7|1128.1|1122.7|1126.2|1120.8|38
1655300430000|2022-06-15 13:40:30|1128.13|1122.73|1128.03|1122.63|1128.3|1122.9|1127.31|1121.91|39
1655300440000|2022-06-15 13:40:40|1128.14|1122.74|1127.42|1122.02|1128.51|1123.11|1127.28|1121.88|39
1655300450000|2022-06-15 13:40:50|1127.45|1122.05|1127.39|1121.99|1127.45|1122.05|1125.77|1120.37|40
1655300460000|2022-06-15 13:41:00|1127.94|1122.54|1130.37|1124.97|1130.38|1124.98|1127.87|1122.47|40
1655300470000|2022-06-15 13:41:10|1130.41|1125.01|1130.04|1124.64|1131.87|1126.47|1129.94|1124.54|39
1655300480000|2022-06-15 13:41:20|1130.14|1124.74|1131.05|1125.65|1131.05|1125.65|1130.02|1124.62|38
1655300490000|2022-06-15 13:41:30|1130.91|1125.51|1131.79|1126.39|1132.45|1127.05|1130.9|1125.5|37
1655300500000|2022-06-15 13:41:40|1131.75|1126.35|1132.13|1126.73|1132.15|1126.75|1131.19|1125.79|39
1655300510000|2022-06-15 13:41:50|1132|1126.6|1131.39|1125.99|1132.72|1127.32|1131.34|1125.94|39
1655300520000|2022-06-15 13:42:00|1131.76|1126.36|1133.88|1128.48|1133.88|1128.48|1131.76|1126.36|35
1655300530000|2022-06-15 13:42:10|1133.79|1128.39|1134.86|1129.46|1135.11|1129.71|1133.79|1128.39|38
1655300540000|2022-06-15 13:42:20|1134.82|1129.42|1134.33|1128.93|1134.97|1129.57|1133.8|1128.4|40
1655300550000|2022-06-15 13:42:30|1134.26|1128.86|1135.67|1130.27|1135.81|1130.41|1133.95|1128.55|38
1655300560000|2022-06-15 13:42:40|1136.02|1130.62|1139.73|1134.33|1139.98|1134.58|1135.41|1130.01|38
1655300570000|2022-06-15 13:42:50|1139.69|1134.29|1139.63|1134.23|1140.89|1135.49|1139.63|1134.23|40
1655300580000|2022-06-15 13:43:00|1139.21|1133.81|1139.7|1134.3|1140.58|1135.18|1139.04|1133.64|38
1655300590000|2022-06-15 13:43:10|1139.18|1133.78|1138.33|1132.93|1139.47|1134.07|1137.16|1131.76|39
1655300600000|2022-06-15 13:43:20|1138.23|1132.83|1139.21|1133.81|1139.21|1133.81|1138.23|1132.83|39
1655300610000|2022-06-15 13:43:30|1139.12|1133.72|1138.22|1132.82|1140.09|1134.69|1138.22|1132.82|40
1655300620000|2022-06-15 13:43:40|1138.1|1132.7|1137.6|1132.2|1138.1|1132.7|1137.27|1131.87|37
1655300630000|2022-06-15 13:43:50|1137.58|1132.18|1135.5|1130.1|1137.58|1132.18|1135.43|1130.03|37
1655300640000|2022-06-15 13:44:00|1135.57|1130.17|1137.17|1131.77|1137.41|1132.01|1135.08|1129.68|40
1655300650000|2022-06-15 13:44:10|1137.68|1132.28|1138.72|1133.32|1138.79|1133.39|1137.6|1132.2|38
1655300660000|2022-06-15 13:44:20|1138.9|1133.5|1138.65|1133.25|1139.05|1133.65|1138.32|1132.92|38
1655300670000|2022-06-15 13:44:30|1138.71|1133.31|1138.63|1133.23|1138.82|1133.42|1137.11|1131.71|39
1655300680000|2022-06-15 13:44:40|1138.58|1133.18|1137.81|1132.41|1138.72|1133.32|1137.71|1132.31|38
1655300690000|2022-06-15 13:44:50|1137.72|1132.32|1138.51|1133.11|1138.51|1133.11|1137.25|1131.85|35
1655300700000|2022-06-15 13:45:00|1138.58|1133.18|1138.24|1132.84|1138.85|1133.45|1138.09|1132.69|39
1655300710000|2022-06-15 13:45:10|1138.31|1132.91|1138.3|1132.9|1138.56|1133.16|1137.34|1131.94|38
1655300720000|2022-06-15 13:45:20|1138.1|1132.7|1138.1|1132.7|1138.37|1132.97|1137.39|1131.99|38
1655300730000|2022-06-15 13:45:30|1138.14|1132.74|1143.26|1137.86|1143.32|1137.92|1138.14|1132.74|40
1655300740000|2022-06-15 13:45:40|1143.29|1137.89|1140.7|1135.3|1143.31|1137.91|1140.35|1134.95|40
1655300750000|2022-06-15 13:45:50|1140.32|1134.92|1140.81|1135.41|1141.03|1135.63|1139.48|1134.08|40
1655300760000|2022-06-15 13:46:00|1140.89|1135.49|1144.93|1139.53|1145.18|1139.78|1140.89|1135.49|40
1655300770000|2022-06-15 13:46:10|1145.04|1139.64|1151.13|1145.73|1152.08|1146.68|1144.79|1139.39|37
1655300780000|2022-06-15 13:46:20|1150.8|1145.4|1148.9|1143.5|1150.8|1145.4|1146.81|1141.41|40
1655300790000|2022-06-15 13:46:30|1149.05|1143.65|1149.94|1144.54|1150.92|1145.52|1148.42|1143.02|37
1655300800000|2022-06-15 13:46:40|1149.88|1144.48|1147.62|1142.22|1149.99|1144.59|1147.56|1142.16|39
1655300810000|2022-06-15 13:46:50|1147.8|1142.4|1148.62|1143.22|1149.49|1144.09|1147.71|1142.31|39
1655300820000|2022-06-15 13:47:00|1148.42|1143.02|1146.65|1141.25|1148.92|1143.52|1146.65|1141.25|38
1655300830000|2022-06-15 13:47:10|1146.7|1141.3|1145.63|1140.23|1146.95|1141.55|1144.41|1139.01|40
1655300840000|2022-06-15 13:47:20|1145.53|1140.13|1143.6|1138.2|1145.53|1140.13|1143.21|1137.81|37
1655300850000|2022-06-15 13:47:30|1143.61|1138.21|1143.58|1138.18|1144.31|1138.91|1143.54|1138.14|39
1655300860000|2022-06-15 13:47:40|1143.51|1138.11|1141|1135.6|1143.51|1138.11|1140.16|1134.76|39
1655300870000|2022-06-15 13:47:50|1140.93|1135.53|1139.9|1134.5|1141.03|1135.63|1139.9|1134.5|39
1655300880000|2022-06-15 13:48:00|1139.69|1134.29|1138.4|1133|1140.98|1135.58|1137.88|1132.48|38
1655300890000|2022-06-15 13:48:10|1138.52|1133.12|1135.9|1130.5|1138.77|1133.37|1135.9|1130.5|38
1655300900000|2022-06-15 13:48:20|1136.23|1130.83|1137.67|1132.27|1138.33|1132.93|1136.23|1130.83|40
1655300910000|2022-06-15 13:48:30|1137.82|1132.42|1139.11|1133.71|1139.31|1133.91|1137.82|1132.42|39
1655300920000|2022-06-15 13:48:40|1139.05|1133.65|1139.84|1134.44|1140.21|1134.81|1138.9|1133.5|40
1655300930000|2022-06-15 13:48:50|1139.98|1134.58|1138.9|1133.5|1140.08|1134.68|1138.76|1133.36|40
1655300940000|2022-06-15 13:49:00|1138.73|1133.33|1139.97|1134.57|1140.03|1134.63|1137.5|1132.1|39
1655300950000|2022-06-15 13:49:10|1140.08|1134.68|1141.75|1136.35|1142.45|1137.05|1139.71|1134.31|38
1655300960000|2022-06-15 13:49:20|1141.83|1136.43|1140.89|1135.49|1142.13|1136.73|1140.89|1135.49|36
1655300970000|2022-06-15 13:49:30|1140.86|1135.46|1141.6|1136.2|1141.6|1136.2|1140.24|1134.84|36
1655300980000|2022-06-15 13:49:40|1141.54|1136.14|1143.25|1137.85|1143.73|1138.33|1141.48|1136.08|37
1655300990000|2022-06-15 13:49:50|1143.18|1137.78|1142.96|1137.56|1143.52|1138.12|1142.43|1137.03|38
1655301000000|2022-06-15 13:50:00|1142.78|1137.38|1144.21|1138.81|1144.65|1139.25|1142.67|1137.27|38
1655301010000|2022-06-15 13:50:10|1144.15|1138.75|1144.23|1138.83|1144.23|1138.83|1143.24|1137.84|39
1655301020000|2022-06-15 13:50:20|1144.48|1139.08|1145.12|1139.72|1146.09|1140.69|1144.44|1139.04|40
1655301030000|2022-06-15 13:50:30|1145.09|1139.69|1144.26|1138.86|1145.09|1139.69|1143.9|1138.5|37
1655301040000|2022-06-15 13:50:40|1144.31|1138.91|1150.01|1144.61|1150.01|1144.61|1144.15|1138.75|39
1655301050000|2022-06-15 13:50:50|1149.9|1144.5|1148.37|1142.97|1150.02|1144.62|1147.62|1142.22|39
1655301060000|2022-06-15 13:51:00|1148.47|1143.07|1147.5|1142.1|1149.38|1143.98|1147.5|1142.1|39
1655301070000|2022-06-15 13:51:10|1147.62|1142.22|1149|1143.6|1149|1143.6|1146.28|1140.88|36
1655301080000|2022-06-15 13:51:20|1149.13|1143.73|1152|1146.6|1152|1146.6|1148.36|1142.96|38
1655301090000|2022-06-15 13:51:30|1151.99|1146.59|1157.48|1152.08|1159.95|1154.55|1151.99|1146.59|39
1655301100000|2022-06-15 13:51:40|1157.5|1152.1|1159.8|1154.4|1160.09|1154.69|1157.13|1151.73|39
1655301110000|2022-06-15 13:51:50|1159.68|1154.28|1156.27|1150.87|1159.87|1154.47|1156.16|1150.76|40
1655301120000|2022-06-15 13:52:00|1156.21|1150.81|1154.66|1149.26|1157.08|1151.68|1154.43|1149.03|40
1655301130000|2022-06-15 13:52:10|1154.56|1149.16|1153.98|1148.58|1154.56|1149.16|1153.67|1148.27|38
1655301140000|2022-06-15 13:52:20|1153.99|1148.59|1152.47|1147.07|1155.53|1150.13|1152.21|1146.81|38
1655301150000|2022-06-15 13:52:30|1152.36|1146.96|1151.73|1146.33|1152.7|1147.3|1151.19|1145.79|38
1655301160000|2022-06-15 13:52:40|1151.59|1146.19|1151.72|1146.32|1152.05|1146.65|1151.38|1145.98|37
1655301170000|2022-06-15 13:52:50|1151.29|1145.89|1148.38|1142.98|1151.29|1145.89|1148.18|1142.78|39
1655301180000|2022-06-15 13:53:00|1148.35|1142.95|1150.96|1145.56|1151.96|1146.56|1148.35|1142.95|38
1655301190000|2022-06-15 13:53:10|1151.06|1145.66|1148.67|1143.27|1151.25|1145.85|1148.45|1143.05|39
1655301200000|2022-06-15 13:53:20|1148.4|1143|1148.84|1143.44|1149.04|1143.64|1147.76|1142.36|39
1655301210000|2022-06-15 13:53:30|1148.69|1143.29|1147.41|1142.01|1148.69|1143.29|1147.41|1142.01|38
1655301220000|2022-06-15 13:53:40|1147.31|1141.91|1147.09|1141.69|1147.31|1141.91|1146.62|1141.22|37
1655301230000|2022-06-15 13:53:50|1147.26|1141.86|1146.74|1141.34|1147.44|1142.04|1146.58|1141.18|35
1655301240000|2022-06-15 13:54:00|1146.84|1141.44|1148.09|1142.69|1148.09|1142.69|1146.68|1141.28|38
1655301250000|2022-06-15 13:54:10|1148.25|1142.85|1147.47|1142.07|1149.37|1143.97|1147.47|1142.07|33
1655301260000|2022-06-15 13:54:20|1147.26|1141.86|1146.34|1140.94|1147.26|1141.86|1146.06|1140.66|36
1655301270000|2022-06-15 13:54:30|1146.13|1140.73|1145.89|1140.49|1146.51|1141.11|1145.89|1140.49|34
1655301280000|2022-06-15 13:54:40|1145.75|1140.35|1145.92|1140.52|1146.81|1141.41|1145.61|1140.21|37
1655301290000|2022-06-15 13:54:50|1146.07|1140.67|1144.69|1139.29|1146.34|1140.94|1144.64|1139.24|38
1655301300000|2022-06-15 13:55:00|1144.78|1139.38|1146.78|1141.38|1147.42|1142.02|1144.56|1139.16|38
1655301310000|2022-06-15 13:55:10|1146.08|1140.68|1145.92|1140.52|1146.08|1140.68|1144.83|1139.43|40
1655301320000|2022-06-15 13:55:20|1145.82|1140.42|1148.12|1142.72|1148.46|1143.06|1145.82|1140.42|39
1655301330000|2022-06-15 13:55:30|1148.33|1142.93|1145.85|1140.45|1148.43|1143.03|1145.85|1140.45|37
1655301340000|2022-06-15 13:55:40|1145.99|1140.59|1147.19|1141.79|1148.23|1142.83|1145.97|1140.57|40
1655301350000|2022-06-15 13:55:50|1147.27|1141.87|1149.45|1144.05|1150.23|1144.83|1147.27|1141.87|38
1655301360000|2022-06-15 13:56:00|1149.56|1144.16|1152.97|1147.57|1153.38|1147.98|1149.44|1144.04|39
1655301370000|2022-06-15 13:56:10|1153.09|1147.69|1149.41|1144.01|1153.6|1148.2|1149.41|1144.01|39
1655301380000|2022-06-15 13:56:20|1149.25|1143.85|1146.36|1140.96|1149.35|1143.95|1145.95|1140.55|39
1655301390000|2022-06-15 13:56:30|1146.33|1140.93|1147.06|1141.66|1147.41|1142.01|1145.76|1140.36|38
1655301400000|2022-06-15 13:56:40|1147.22|1141.82|1145.8|1140.4|1147.22|1141.82|1145.56|1140.16|39
1655301410000|2022-06-15 13:56:50|1145.83|1140.43|1146.01|1140.61|1146.16|1140.76|1145.55|1140.15|37
1655301420000|2022-06-15 13:57:00|1145.97|1140.57|1145.66|1140.26|1146.21|1140.81|1145.47|1140.07|37
1655301430000|2022-06-15 13:57:10|1145.43|1140.03|1145.46|1140.06|1147.2|1141.8|1145.3|1139.9|36
1655301440000|2022-06-15 13:57:20|1145.42|1140.02|1145.53|1140.13|1145.86|1140.46|1144.99|1139.59|38
1655301450000|2022-06-15 13:57:30|1145.5|1140.1|1146.34|1140.94|1146.34|1140.94|1145.04|1139.64|38
1655301460000|2022-06-15 13:57:40|1146.23|1140.83|1144.9|1139.5|1146.27|1140.87|1144.68|1139.28|39
1655301470000|2022-06-15 13:57:50|1145.09|1139.69|1144.08|1138.68|1145.09|1139.69|1143.58|1138.18|38
1655301480000|2022-06-15 13:58:00|1144.21|1138.81|1143.86|1138.46|1144.44|1139.04|1143.47|1138.07|39
1655301490000|2022-06-15 13:58:10|1144.03|1138.63|1142.3|1136.9|1144.03|1138.63|1142.12|1136.72|35
1655301500000|2022-06-15 13:58:20|1142.28|1136.88|1141.65|1136.25|1142.28|1136.88|1140.97|1135.57|38
1655301510000|2022-06-15 13:58:30|1141.53|1136.13|1141.91|1136.51|1142.29|1136.89|1141.5|1136.1|40
1655301520000|2022-06-15 13:58:40|1141.9|1136.5|1142.16|1136.76|1142.32|1136.92|1141.44|1136.04|39
1655301530000|2022-06-15 13:58:50|1142.11|1136.71|1142.1|1136.7|1142.36|1136.96|1141.74|1136.34|39
1655301540000|2022-06-15 13:59:00|1141.92|1136.52|1139.92|1134.52|1142.51|1137.11|1139.92|1134.52|36
1655301550000|2022-06-15 13:59:10|1139.78|1134.38|1139.74|1134.34|1140.33|1134.93|1138.95|1133.55|36
1655301560000|2022-06-15 13:59:20|1139.68|1134.28|1139.2|1133.8|1139.85|1134.45|1138.92|1133.52|37
1655301570000|2022-06-15 13:59:30|1139.15|1133.75|1137.71|1132.31|1139.15|1133.75|1137.45|1132.05|39
1655301580000|2022-06-15 13:59:40|1137.53|1132.13|1137.74|1132.34|1138.22|1132.82|1137.08|1131.68|40
1655301590000|2022-06-15 13:59:50|1137.84|1132.44|1140.67|1135.27|1140.67|1135.27|1137.69|1132.29|37
1655301600000|2022-06-15 14:00:00|1140.39|1134.99|1140.64|1135.24|1141.81|1136.41|1139.96|1134.56|37
1655301610000|2022-06-15 14:00:10|1140.65|1135.25|1140.71|1135.31|1140.83|1135.43|1138.89|1133.49|40
1655301620000|2022-06-15 14:00:20|1140.73|1135.33|1142.5|1137.1|1142.63|1137.23|1140.32|1134.92|37
1655301630000|2022-06-15 14:00:30|1142.56|1137.16|1142.53|1137.13|1142.93|1137.53|1142.12|1136.72|39
1655301640000|2022-06-15 14:00:40|1142.91|1137.51|1142.62|1137.22|1143.23|1137.83|1142.58|1137.18|38
1655301650000|2022-06-15 14:00:50|1142.72|1137.32|1141.85|1136.45|1142.99|1137.59|1140.79|1135.39|39
1655301660000|2022-06-15 14:01:00|1141.96|1136.56|1142|1136.6|1142.99|1137.59|1141.29|1135.89|40
1655301670000|2022-06-15 14:01:10|1141.96|1136.56|1143.6|1138.2|1143.6|1138.2|1141.96|1136.56|38
1655301680000|2022-06-15 14:01:20|1143.57|1138.17|1140.96|1135.56|1143.74|1138.34|1140.76|1135.36|39
1655301690000|2022-06-15 14:01:30|1141.11|1135.71|1139.31|1133.91|1141.11|1135.71|1139.31|1133.91|37
1655301700000|2022-06-15 14:01:40|1139.26|1133.86|1140.91|1135.51|1141.32|1135.92|1139.12|1133.72|38
1655301710000|2022-06-15 14:01:50|1140.69|1135.29|1142.18|1136.78|1142.18|1136.78|1140.01|1134.61|37
1655301720000|2022-06-15 14:02:00|1142.2|1136.8|1140.55|1135.15|1142.26|1136.86|1140.47|1135.07|34
1655301730000|2022-06-15 14:02:10|1140.51|1135.11|1142.21|1136.81|1142.21|1136.81|1140.07|1134.67|38
1655301740000|2022-06-15 14:02:20|1142.4|1137|1144.23|1138.83|1144.37|1138.97|1142.4|1137|39
1655301750000|2022-06-15 14:02:30|1144.36|1138.96|1144.21|1138.81|1144.5|1139.1|1144.04|1138.64|36
1655301760000|2022-06-15 14:02:40|1144.06|1138.66|1144.15|1138.75|1144.36|1138.96|1143.56|1138.16|36
1655301770000|2022-06-15 14:02:50|1144.16|1138.76|1143.67|1138.27|1144.16|1138.76|1142.3|1136.9|36
1655301780000|2022-06-15 14:03:00|1143.6|1138.2|1145.31|1139.91|1145.83|1140.43|1143.13|1137.73|40
1655301790000|2022-06-15 14:03:10|1145.51|1140.11|1145.87|1140.47|1146.05|1140.65|1145.21|1139.81|38
1655301800000|2022-06-15 14:03:20|1145.9|1140.5|1145.39|1139.99|1146.72|1141.32|1145.3|1139.9|35
1655301810000|2022-06-15 14:03:30|1145.8|1140.4|1143.5|1138.1|1145.8|1140.4|1143.34|1137.94|38
1655301820000|2022-06-15 14:03:40|1144.03|1138.63|1145.1|1139.7|1145.1|1139.7|1143.32|1137.92|40
1655301830000|2022-06-15 14:03:50|1145.2|1139.8|1146.68|1141.28|1147.38|1141.98|1144.99|1139.59|39
1655301840000|2022-06-15 14:04:00|1146.97|1141.57|1147.14|1141.74|1147.66|1142.26|1146.48|1141.08|37
1655301850000|2022-06-15 14:04:10|1146.97|1141.57|1148.05|1142.65|1149.58|1144.18|1146.33|1140.93|38
1655301860000|2022-06-15 14:04:20|1148.11|1142.71|1148.46|1143.06|1149.28|1143.88|1147.97|1142.57|39
1655301870000|2022-06-15 14:04:30|1148.48|1143.08|1150.66|1145.26|1150.97|1145.57|1148.48|1143.08|38
1655301880000|2022-06-15 14:04:40|1150.94|1145.54|1149.34|1143.94|1151|1145.6|1149.06|1143.66|40
1655301890000|2022-06-15 14:04:50|1149.62|1144.22|1149.47|1144.07|1150.53|1145.13|1149.02|1143.62|38
1655301900000|2022-06-15 14:05:00|1149.15|1143.75|1149.5|1144.1|1150.31|1144.91|1148.69|1143.29|37
1655301910000|2022-06-15 14:05:10|1149.58|1144.18|1149.53|1144.13|1152.24|1146.84|1149.53|1144.13|35
1655301920000|2022-06-15 14:05:20|1149.54|1144.14|1146.41|1141.01|1149.54|1144.14|1146.41|1141.01|39
1655301930000|2022-06-15 14:05:30|1146.47|1141.07|1145.05|1139.65|1146.98|1141.58|1144.97|1139.57|39
1655301940000|2022-06-15 14:05:40|1144.95|1139.55|1146.32|1140.92|1146.45|1141.05|1144.95|1139.55|38
1655301950000|2022-06-15 14:05:50|1146.38|1140.98|1145.37|1139.97|1146.59|1141.19|1145.37|1139.97|36
1655301960000|2022-06-15 14:06:00|1145.32|1139.92|1144.55|1139.15|1145.45|1140.05|1144.42|1139.02|38
1655301970000|2022-06-15 14:06:10|1144.61|1139.21|1145.66|1140.26|1146.15|1140.75|1144.61|1139.21|39
1655301980000|2022-06-15 14:06:20|1145.7|1140.3|1147.27|1141.87|1147.27|1141.87|1145.7|1140.3|39
1655301990000|2022-06-15 14:06:30|1147.46|1142.06|1149.72|1144.32|1149.99|1144.59|1147.46|1142.06|38
1655302000000|2022-06-15 14:06:40|1149.41|1144.01|1148.85|1143.45|1149.55|1144.15|1147.95|1142.55|38
1655302010000|2022-06-15 14:06:50|1149.16|1143.76|1151.57|1146.17|1152.5|1147.1|1148.88|1143.48|37
1655302020000|2022-06-15 14:07:00|1151.37|1145.97|1154|1148.6|1154|1148.6|1150.83|1145.43|37
1655302030000|2022-06-15 14:07:10|1154.21|1148.81|1154.65|1149.25|1155.41|1150.01|1153.59|1148.19|39
1655302040000|2022-06-15 14:07:20|1154.53|1149.13|1151.86|1146.46|1154.53|1149.13|1151.25|1145.85|37
1655302050000|2022-06-15 14:07:30|1151.65|1146.25|1152.38|1146.98|1152.97|1147.57|1151.2|1145.8|37
1655302060000|2022-06-15 14:07:40|1152.23|1146.83|1151.5|1146.1|1152.48|1147.08|1151.5|1146.1|39
1655302070000|2022-06-15 14:07:50|1151.29|1145.89|1149.85|1144.45|1151.4|1146|1149.85|1144.45|34
1655302080000|2022-06-15 14:08:00|1149.71|1144.31|1154.13|1148.73|1154.13|1148.73|1149.25|1143.85|40
1655302090000|2022-06-15 14:08:10|1154.18|1148.78|1153.91|1148.51|1154.3|1148.9|1153.59|1148.19|39
1655302100000|2022-06-15 14:08:20|1154.05|1148.65|1152.49|1147.09|1154.1|1148.7|1152.11|1146.71|39
1655302110000|2022-06-15 14:08:30|1152.48|1147.08|1152.22|1146.82|1152.74|1147.34|1151.75|1146.35|37
1655302120000|2022-06-15 14:08:40|1151.66|1146.26|1149.67|1144.27|1151.66|1146.26|1149.12|1143.72|36
1655302130000|2022-06-15 14:08:50|1149.64|1144.24|1149.06|1143.66|1149.66|1144.26|1149.06|1143.66|30
1655302140000|2022-06-15 14:09:00|1149.07|1143.67|1148.44|1143.04|1149.14|1143.74|1147.5|1142.1|30
1655302150000|2022-06-15 14:09:10|1148.43|1143.03|1150.81|1145.41|1150.81|1145.41|1148.43|1143.03|27
1655302160000|2022-06-15 14:09:20|1150.87|1145.47|1149.7|1144.3|1151.24|1145.84|1149.58|1144.18|37
1655302170000|2022-06-15 14:09:30|1149.56|1144.16|1147.91|1142.51|1149.56|1144.16|1147.91|1142.51|37
1655302180000|2022-06-15 14:09:40|1148.05|1142.65|1149.91|1144.51|1149.91|1144.51|1148.03|1142.63|37
1655302190000|2022-06-15 14:09:50|1149.97|1144.57|1148.29|1142.89|1150.43|1145.03|1148.1|1142.7|39
1655302200000|2022-06-15 14:10:00|1148.32|1142.92|1147.12|1141.72|1148.32|1142.92|1147.12|1141.72|39
1655302210000|2022-06-15 14:10:10|1147.1|1141.7|1146.62|1141.22|1147.11|1141.71|1146.32|1140.92|36
1655302220000|2022-06-15 14:10:20|1146.68|1141.28|1146.59|1141.19|1147.46|1142.06|1146.55|1141.15|40
1655302230000|2022-06-15 14:10:30|1146.63|1141.23|1145.87|1140.47|1147.13|1141.73|1145.87|1140.47|38
1655302240000|2022-06-15 14:10:40|1145.84|1140.44|1147.36|1141.96|1147.5|1142.1|1145.43|1140.03|38
1655302250000|2022-06-15 14:10:50|1147.42|1142.02|1146.3|1140.9|1147.48|1142.08|1146.12|1140.72|37
1655302260000|2022-06-15 14:11:00|1146.39|1140.99|1145.94|1140.54|1146.39|1140.99|1145.3|1139.9|36
1655302270000|2022-06-15 14:11:10|1145.92|1140.52|1146.45|1141.05|1147.11|1141.71|1145.43|1140.03|37
1655302280000|2022-06-15 14:11:20|1146.38|1140.98|1145.57|1140.17|1146.38|1140.98|1145.55|1140.15|38
1655302290000|2022-06-15 14:11:30|1144.94|1139.54|1144.46|1139.06|1145.13|1139.73|1144.17|1138.77|40
1655302300000|2022-06-15 14:11:40|1144.66|1139.26|1142.81|1137.41|1144.66|1139.26|1142.81|1137.41|40
1655302310000|2022-06-15 14:11:50|1143.02|1137.62|1143.7|1138.3|1144.58|1139.18|1142.96|1137.56|38
1655302320000|2022-06-15 14:12:00|1143.75|1138.35|1142.56|1137.16|1143.81|1138.41|1142.56|1137.16|37
1655302330000|2022-06-15 14:12:10|1142.43|1137.03|1142.5|1137.1|1142.5|1137.1|1142.18|1136.78|36
1655302340000|2022-06-15 14:12:20|1142.45|1137.05|1140.51|1135.11|1143.2|1137.8|1140.51|1135.11|35
1655302350000|2022-06-15 14:12:30|1140.22|1134.82|1140.57|1135.17|1141.5|1136.1|1139.5|1134.1|37
1655302360000|2022-06-15 14:12:40|1141.08|1135.68|1140.79|1135.39|1141.71|1136.31|1140.6|1135.2|36
1655302370000|2022-06-15 14:12:50|1140.77|1135.37|1142.96|1137.56|1142.96|1137.56|1140.77|1135.37|39
1655302380000|2022-06-15 14:13:00|1142.89|1137.49|1143.84|1138.44|1144.99|1139.59|1142.89|1137.49|40
1655302390000|2022-06-15 14:13:10|1143.86|1138.46|1146.67|1141.27|1146.84|1141.44|1143.59|1138.19|38
1655302400000|2022-06-15 14:13:20|1146.78|1141.38|1144.31|1138.91|1147.11|1141.71|1144.2|1138.8|38
1655302410000|2022-06-15 14:13:30|1144.52|1139.12|1144.45|1139.05|1145.24|1139.84|1144.18|1138.78|39
1655302420000|2022-06-15 14:13:40|1144.14|1138.74|1143.35|1137.95|1144.23|1138.83|1142.95|1137.55|39
1655302430000|2022-06-15 14:13:50|1143.28|1137.88|1143.01|1137.61|1143.34|1137.94|1142.79|1137.39|39
1655302440000|2022-06-15 14:14:00|1143.03|1137.63|1143.11|1137.71|1143.25|1137.85|1142.24|1136.84|39
1655302450000|2022-06-15 14:14:10|1142.97|1137.57|1144.16|1138.76|1144.45|1139.05|1142.38|1136.98|40
1655302460000|2022-06-15 14:14:20|1144.3|1138.9|1144.75|1139.35|1145.28|1139.88|1144.25|1138.85|39
1655302470000|2022-06-15 14:14:30|1144.8|1139.4|1144.06|1138.66|1145.58|1140.18|1144.06|1138.66|39
1655302480000|2022-06-15 14:14:40|1143.83|1138.43|1142.86|1137.46|1143.89|1138.49|1142.77|1137.37|36
1655302490000|2022-06-15 14:14:50|1142.76|1137.36|1141.48|1136.08|1142.76|1137.36|1141.48|1136.08|38
1655302500000|2022-06-15 14:15:00|1141.42|1136.02|1141.47|1136.07|1142.31|1136.91|1139.59|1134.19|40
1655302510000|2022-06-15 14:15:10|1141.64|1136.24|1141.06|1135.66|1143.89|1138.49|1140.7|1135.3|40
1655302520000|2022-06-15 14:15:20|1140.71|1135.31|1139.72|1134.32|1140.74|1135.34|1139.47|1134.07|37
1655302530000|2022-06-15 14:15:30|1139.6|1134.2|1137.98|1132.58|1139.79|1134.39|1137.91|1132.51|38
1655302540000|2022-06-15 14:15:40|1137.85|1132.45|1135.1|1129.7|1138.14|1132.74|1135.1|1129.7|38
1655302550000|2022-06-15 14:15:50|1135.35|1129.95|1131.49|1126.09|1135.35|1129.95|1131.49|1126.09|31
1655302560000|2022-06-15 14:16:00|1131.4|1126|1131.1|1125.7|1131.9|1126.5|1131.1|1125.7|23
1655302570000|2022-06-15 14:16:10|1131.17|1125.77|1131.09|1125.69|1131.84|1126.44|1131.09|1125.69|27
1655302580000|2022-06-15 14:16:20|1131|1125.6|1131.63|1126.23|1131.63|1126.23|1130.47|1125.07|16
1655302590000|2022-06-15 14:16:30|1131.62|1126.22|1131.62|1126.22|1132.63|1127.23|1131.62|1126.22|38
1655302600000|2022-06-15 14:16:40|1131.69|1126.29|1131.8|1126.4|1132.09|1126.69|1131.51|1126.11|35
1655302610000|2022-06-15 14:16:50|1131.7|1126.3|1131.55|1126.15|1131.79|1126.39|1131.32|1125.92|35
1655302620000|2022-06-15 14:17:00|1131.65|1126.25|1132.44|1127.04|1132.65|1127.25|1131.65|1126.25|37
1655302630000|2022-06-15 14:17:10|1132.45|1127.05|1131.35|1125.95|1132.6|1127.2|1131.31|1125.91|39
1655302640000|2022-06-15 14:17:20|1131.14|1125.74|1131.51|1126.11|1131.88|1126.48|1131.14|1125.74|39
1655302650000|2022-06-15 14:17:30|1131.52|1126.12|1131.43|1126.03|1131.95|1126.55|1131.35|1125.95|39
1655302660000|2022-06-15 14:17:40|1131.04|1125.64|1127.65|1122.25|1131.38|1125.98|1127.65|1122.25|38
1655302670000|2022-06-15 14:17:50|1127.75|1122.35|1129.07|1123.67|1129.44|1124.04|1127.21|1121.81|40
1655302680000|2022-06-15 14:18:00|1129.09|1123.69|1127.22|1121.82|1129.13|1123.73|1126.53|1121.13|39
1655302690000|2022-06-15 14:18:10|1126.8|1121.4|1128.11|1122.71|1128.19|1122.79|1126.46|1121.06|37
1655302700000|2022-06-15 14:18:20|1128.07|1122.67|1128.61|1123.21|1129.17|1123.77|1127.88|1122.48|38
1655302710000|2022-06-15 14:18:30|1128.86|1123.46|1127.64|1122.24|1128.99|1123.59|1127.55|1122.15|39
1655302720000|2022-06-15 14:18:40|1127.68|1122.28|1128.03|1122.63|1128.86|1123.46|1127.58|1122.18|39
1655302730000|2022-06-15 14:18:50|1127.99|1122.59|1127.52|1122.12|1128.08|1122.68|1127.21|1121.81|38
1655302740000|2022-06-15 14:19:00|1127.55|1122.15|1129.07|1123.67|1129.07|1123.67|1127.4|1122|36
1655302750000|2022-06-15 14:19:10|1129.15|1123.75|1125.09|1119.69|1129.15|1123.75|1125.09|1119.69|39
1655302760000|2022-06-15 14:19:20|1125.13|1119.73|1122.49|1117.09|1125.37|1119.97|1122.49|1117.09|39
1655302770000|2022-06-15 14:19:30|1122.13|1116.73|1122.92|1117.52|1123.27|1117.87|1120.91|1115.51|40
1655302780000|2022-06-15 14:19:40|1122.83|1117.43|1122.89|1117.49|1123.14|1117.74|1121.92|1116.52|39
1655302790000|2022-06-15 14:19:50|1122.85|1117.45|1120.54|1115.14|1122.85|1117.45|1119.8|1114.4|39
1655302800000|2022-06-15 14:20:00|1120.53|1115.13|1119.82|1114.42|1120.66|1115.26|1118.83|1113.43|40
1655302810000|2022-06-15 14:20:10|1119.73|1114.33|1118.86|1113.46|1119.73|1114.33|1118.07|1112.67|38
1655302820000|2022-06-15 14:20:20|1118.92|1113.52|1118.68|1113.28|1119.06|1113.66|1118.35|1112.95|40
1655302830000|2022-06-15 14:20:30|1118.83|1113.43|1118.27|1112.87|1118.91|1113.51|1117.83|1112.43|37
1655302840000|2022-06-15 14:20:40|1118.24|1112.84|1118.92|1113.52|1118.97|1113.57|1118.12|1112.72|40
1655302850000|2022-06-15 14:20:50|1118.88|1113.48|1121.17|1115.77|1121.49|1116.09|1118.33|1112.93|38
1655302860000|2022-06-15 14:21:00|1121.07|1115.67|1122.9|1117.5|1122.9|1117.5|1120.99|1115.59|39
1655302870000|2022-06-15 14:21:10|1123.01|1117.61|1124.04|1118.64|1124.33|1118.93|1122.43|1117.03|32
1655302880000|2022-06-15 14:21:20|1124.08|1118.68|1125.11|1119.71|1125.11|1119.71|1123.39|1117.99|19
1655302890000|2022-06-15 14:21:30|1124.8|1119.4|1125.05|1119.65|1126.43|1121.03|1124.8|1119.4|24
1655302900000|2022-06-15 14:21:40|1125.06|1119.66|1123.98|1118.58|1125.06|1119.66|1123.77|1118.37|37
1655302910000|2022-06-15 14:21:50|1124.14|1118.74|1125.58|1120.18|1126.18|1120.78|1124.14|1118.74|39
1655302920000|2022-06-15 14:22:00|1125.85|1120.45|1125.61|1120.21|1126.11|1120.71|1125.03|1119.63|37
1655302930000|2022-06-15 14:22:10|1125.9|1120.5|1127.42|1122.02|1127.43|1122.03|1125.66|1120.26|40
1655302940000|2022-06-15 14:22:20|1127.49|1122.09|1127.61|1122.21|1127.61|1122.21|1126.64|1121.24|40
1655302950000|2022-06-15 14:22:30|1127.45|1122.05|1127.59|1122.19|1128.29|1122.89|1127.09|1121.69|36
1655302960000|2022-06-15 14:22:40|1127.3|1121.9|1126.25|1120.85|1127.42|1122.02|1126.23|1120.83|37
1655302970000|2022-06-15 14:22:50|1126.26|1120.86|1124.82|1119.42|1126.38|1120.98|1124.43|1119.03|39
1655302980000|2022-06-15 14:23:00|1124.23|1118.83|1122.09|1116.69|1124.23|1118.83|1121.63|1116.23|39
1655302990000|2022-06-15 14:23:10|1121.88|1116.48|1121.8|1116.4|1122.15|1116.75|1121.65|1116.25|39
1655303000000|2022-06-15 14:23:20|1121.54|1116.14|1119.56|1114.16|1121.54|1116.14|1119.56|1114.16|40
1655303010000|2022-06-15 14:23:30|1119.4|1114|1117.65|1112.25|1119.47|1114.07|1117.65|1112.25|39
1655303020000|2022-06-15 14:23:40|1117.9|1112.5|1120.07|1114.67|1120.44|1115.04|1117.4|1112|38
1655303030000|2022-06-15 14:23:50|1120.23|1114.83|1122.72|1117.32|1122.72|1117.32|1119.84|1114.44|39
1655303040000|2022-06-15 14:24:00|1122.62|1117.22|1123.25|1117.85|1124.49|1119.09|1122.62|1117.22|40
1655303050000|2022-06-15 14:24:10|1123.35|1117.95|1122.2|1116.8|1124.04|1118.64|1121.94|1116.54|39
1655303060000|2022-06-15 14:24:20|1122.68|1117.28|1124.01|1118.61|1124.01|1118.61|1121.51|1116.11|40
1655303070000|2022-06-15 14:24:30|1123.94|1118.54|1124.53|1119.13|1124.94|1119.54|1123.73|1118.33|40
1655303080000|2022-06-15 14:24:40|1124.52|1119.12|1126.4|1121|1126.51|1121.11|1124.52|1119.12|38
1655303090000|2022-06-15 14:24:50|1126.45|1121.05|1125.52|1120.12|1126.7|1121.3|1124.86|1119.46|37
1655303100000|2022-06-15 14:25:00|1125.74|1120.34|1124.77|1119.37|1125.74|1120.34|1124.36|1118.96|38
1655303110000|2022-06-15 14:25:10|1124.87|1119.47|1127.25|1121.85|1127.31|1121.91|1124.52|1119.12|38
1655303120000|2022-06-15 14:25:20|1127|1121.6|1125.5|1120.1|1127.41|1122.01|1125.42|1120.02|38
1655303130000|2022-06-15 14:25:30|1125.53|1120.13|1125.49|1120.09|1126.16|1120.76|1125.49|1120.09|37
1655303140000|2022-06-15 14:25:40|1125.53|1120.13|1125.9|1120.5|1126.24|1120.84|1125.41|1120.01|36
1655303150000|2022-06-15 14:25:50|1125.94|1120.54|1124.51|1119.11|1126.44|1121.04|1124.51|1119.11|38
1655303160000|2022-06-15 14:26:00|1124.49|1119.09|1124.88|1119.48|1124.88|1119.48|1123.41|1118.01|38
1655303170000|2022-06-15 14:26:10|1125.45|1120.05|1125.25|1119.85|1125.56|1120.16|1124.63|1119.23|38
1655303180000|2022-06-15 14:26:20|1125.28|1119.88|1124.14|1118.74|1125.39|1119.99|1123.23|1117.83|39
1655303190000|2022-06-15 14:26:30|1123.68|1118.28|1123.88|1118.48|1124.25|1118.85|1123.41|1118.01|39
1655303200000|2022-06-15 14:26:40|1123.85|1118.45|1124.67|1119.27|1124.7|1119.3|1123.71|1118.31|39
1655303210000|2022-06-15 14:26:50|1124.65|1119.25|1124.51|1119.11|1125.19|1119.79|1123.97|1118.57|37
1655303220000|2022-06-15 14:27:00|1124.54|1119.14|1123.02|1117.62|1124.57|1119.17|1122.82|1117.42|36
1655303230000|2022-06-15 14:27:10|1123.14|1117.74|1123.79|1118.39|1123.79|1118.39|1123.1|1117.7|37
1655303240000|2022-06-15 14:27:20|1123.68|1118.28|1123.31|1117.91|1123.71|1118.31|1122.94|1117.54|39
1655303250000|2022-06-15 14:27:30|1123.29|1117.89|1123.5|1118.1|1123.62|1118.22|1123.05|1117.65|36
1655303260000|2022-06-15 14:27:40|1123.47|1118.07|1124.41|1119.01|1124.63|1119.23|1123.14|1117.74|39
1655303270000|2022-06-15 14:27:50|1124.56|1119.16|1123.88|1118.48|1124.87|1119.47|1123.65|1118.25|37
1655303280000|2022-06-15 14:28:00|1123.86|1118.46|1125.27|1119.87|1125.46|1120.06|1123.86|1118.46|39
1655303290000|2022-06-15 14:28:10|1125.07|1119.67|1124.34|1118.94|1125.19|1119.79|1124.31|1118.91|38
1655303300000|2022-06-15 14:28:20|1124.21|1118.81|1123.52|1118.12|1124.58|1119.18|1123.46|1118.06|34
1655303310000|2022-06-15 14:28:30|1123.55|1118.15|1122.21|1116.81|1124.13|1118.73|1122.03|1116.63|38
1655303320000|2022-06-15 14:28:40|1122.16|1116.76|1123.75|1118.35|1124.12|1118.72|1121.16|1115.76|38
1655303330000|2022-06-15 14:28:50|1123.83|1118.43|1122.69|1117.29|1124.19|1118.79|1122.69|1117.29|38
1655303340000|2022-06-15 14:29:00|1122.76|1117.36|1123.53|1118.13|1123.53|1118.13|1122.7|1117.3|38
1655303350000|2022-06-15 14:29:10|1123.52|1118.12|1124.57|1119.17|1125.08|1119.68|1123.52|1118.12|37
1655303360000|2022-06-15 14:29:20|1124.52|1119.12|1124.61|1119.21|1124.77|1119.37|1123.48|1118.08|39
1655303370000|2022-06-15 14:29:30|1124.55|1119.15|1124.33|1118.93|1124.99|1119.59|1124.28|1118.88|37
1655303380000|2022-06-15 14:29:40|1124.32|1118.92|1123.15|1117.75|1124.32|1118.92|1123.08|1117.68|37
1655303390000|2022-06-15 14:29:50|1123.07|1117.67|1123.67|1118.27|1123.9|1118.5|1122.93|1117.53|37
1655303400000|2022-06-15 14:30:00|1123.7|1118.3|1122.47|1117.07|1124.42|1119.02|1122.44|1117.04|36
1655303410000|2022-06-15 14:30:10|1122.55|1117.15|1120.84|1115.44|1122.72|1117.32|1120.84|1115.44|39
1655303420000|2022-06-15 14:30:20|1120.78|1115.38|1121.25|1115.85|1121.25|1115.85|1119.36|1113.96|39
1655303430000|2022-06-15 14:30:30|1121.08|1115.68|1120.52|1115.12|1121.72|1116.32|1120.09|1114.69|40
1655303440000|2022-06-15 14:30:40|1120.21|1114.81|1120.03|1114.63|1120.85|1115.45|1119.73|1114.33|38
1655303450000|2022-06-15 14:30:50|1120.08|1114.68|1117.1|1111.7|1120.08|1114.68|1117.1|1111.7|35
1655303460000|2022-06-15 14:31:00|1116.9|1111.5|1115.97|1110.57|1117.26|1111.86|1115.68|1110.28|30
1655303470000|2022-06-15 14:31:10|1115.71|1110.31|1117.82|1112.42|1118.62|1113.22|1115.71|1110.31|38
1655303480000|2022-06-15 14:31:20|1117.73|1112.33|1116.7|1111.3|1118.03|1112.63|1116.7|1111.3|33
1655303490000|2022-06-15 14:31:30|1116.95|1111.55|1116.11|1110.71|1117.15|1111.75|1116.11|1110.71|38
1655303500000|2022-06-15 14:31:40|1115.78|1110.38|1113.97|1108.57|1116.39|1110.99|1113.97|1108.57|37
1655303510000|2022-06-15 14:31:50|1114.2|1108.8|1116.38|1110.98|1116.41|1111.01|1114.2|1108.8|36
1655303520000|2022-06-15 14:32:00|1116.71|1111.31|1115.08|1109.68|1116.76|1111.36|1114.69|1109.29|40
1655303530000|2022-06-15 14:32:10|1114.99|1109.59|1114.93|1109.53|1115.08|1109.68|1114.24|1108.84|40
1655303540000|2022-06-15 14:32:20|1115.11|1109.71|1115.54|1110.14|1115.54|1110.14|1114.42|1109.02|37
1655303550000|2022-06-15 14:32:30|1115.63|1110.23|1118.23|1112.83|1118.23|1112.83|1115.63|1110.23|39
1655303560000|2022-06-15 14:32:40|1118.38|1112.98|1118.52|1113.12|1119.55|1114.15|1118.38|1112.98|38
1655303570000|2022-06-15 14:32:50|1118.45|1113.05|1118.97|1113.57|1118.97|1113.57|1117.97|1112.57|39
1655303580000|2022-06-15 14:33:00|1118.95|1113.55|1119.25|1113.85|1119.25|1113.85|1118.53|1113.13|37
1655303590000|2022-06-15 14:33:10|1119.27|1113.87|1117.63|1112.23|1119.37|1113.97|1117.63|1112.23|40
1655303600000|2022-06-15 14:33:20|1117.75|1112.35|1117.02|1111.62|1117.78|1112.38|1117.02|1111.62|33
1655303610000|2022-06-15 14:33:30|1117.06|1111.66|1117.18|1111.78|1117.73|1112.33|1116.97|1111.57|37
1655303620000|2022-06-15 14:33:40|1117.2|1111.8|1116.66|1111.26|1117.58|1112.18|1116.64|1111.24|35
1655303630000|2022-06-15 14:33:50|1116.6|1111.2|1116.1|1110.7|1117.13|1111.73|1116.02|1110.62|35
1655303640000|2022-06-15 14:34:00|1116.2|1110.8|1115.28|1109.88|1116.2|1110.8|1114.88|1109.48|38
1655303650000|2022-06-15 14:34:10|1115.4|1110|1116.48|1111.08|1116.51|1111.11|1114.97|1109.57|39
1655303660000|2022-06-15 14:34:20|1116.5|1111.1|1117.66|1112.26|1118.08|1112.68|1116.5|1111.1|37
1655303670000|2022-06-15 14:34:30|1117.61|1112.21|1116.97|1111.57|1117.76|1112.36|1116.82|1111.42|37
1655303680000|2022-06-15 14:34:40|1116.96|1111.56|1115.77|1110.37|1117.17|1111.77|1115.64|1110.24|38
1655303690000|2022-06-15 14:34:50|1115.87|1110.47|1115.61|1110.21|1116.4|1111|1115.49|1110.09|36
1655303700000|2022-06-15 14:35:00|1115.66|1110.26|1116.28|1110.88|1116.49|1111.09|1115.57|1110.17|34
1655303710000|2022-06-15 14:35:10|1116.24|1110.84|1115.8|1110.4|1117.02|1111.62|1115.57|1110.17|36
1655303720000|2022-06-15 14:35:20|1115.9|1110.5|1115.1|1109.7|1116.09|1110.69|1114.94|1109.54|38
1655303730000|2022-06-15 14:35:30|1115.07|1109.67|1114.58|1109.18|1115.07|1109.67|1113.59|1108.19|38
1655303740000|2022-06-15 14:35:40|1114.47|1109.07|1114.6|1109.2|1114.82|1109.42|1114.16|1108.76|38
1655303750000|2022-06-15 14:35:50|1114.7|1109.3|1115.46|1110.06|1116.06|1110.66|1114.7|1109.3|39
1655303760000|2022-06-15 14:36:00|1115.49|1110.09|1114.59|1109.19|1115.67|1110.27|1114.25|1108.85|39
1655303770000|2022-06-15 14:36:10|1114.58|1109.18|1113.39|1107.99|1114.61|1109.21|1113.24|1107.84|35
1655303780000|2022-06-15 14:36:20|1113.3|1107.9|1113.24|1107.84|1113.78|1108.38|1113.18|1107.78|35
1655303790000|2022-06-15 14:36:30|1113.31|1107.91|1113.69|1108.29|1113.7|1108.3|1112.48|1107.08|39
1655303800000|2022-06-15 14:36:40|1113.72|1108.32|1112.27|1106.87|1113.72|1108.32|1112.11|1106.71|39
1655303810000|2022-06-15 14:36:50|1112.42|1107.02|1113.77|1108.37|1113.77|1108.37|1112.42|1107.02|39
1655303820000|2022-06-15 14:37:00|1113.76|1108.36|1116.33|1110.93|1116.38|1110.98|1113.76|1108.36|39
1655303830000|2022-06-15 14:37:10|1116.37|1110.97|1116.67|1111.27|1116.69|1111.29|1116.25|1110.85|31
1655303840000|2022-06-15 14:37:20|1116.71|1111.31|1114.98|1109.58|1116.85|1111.45|1114.98|1109.58|34
1655303850000|2022-06-15 14:37:30|1114.94|1109.54|1116.5|1111.1|1116.7|1111.3|1114.74|1109.34|33
1655303860000|2022-06-15 14:37:40|1116.51|1111.11|1116.06|1110.66|1116.71|1111.31|1115.46|1110.06|34
1655303870000|2022-06-15 14:37:50|1116.04|1110.64|1115.65|1110.25|1116.27|1110.87|1115.57|1110.17|37
1655303880000|2022-06-15 14:38:00|1115.61|1110.21|1115.83|1110.43|1115.92|1110.52|1114.48|1109.08|38
1655303890000|2022-06-15 14:38:10|1115.71|1110.31|1115.51|1110.11|1117.04|1111.64|1115.45|1110.05|38
1655303900000|2022-06-15 14:38:20|1115.35|1109.95|1116.06|1110.66|1116.51|1111.11|1115.11|1109.71|34
1655303910000|2022-06-15 14:38:30|1116.03|1110.63|1115.43|1110.03|1116.1|1110.7|1115.37|1109.97|36
1655303920000|2022-06-15 14:38:40|1115.45|1110.05|1113.97|1108.57|1115.95|1110.55|1113.65|1108.25|37
1655303930000|2022-06-15 14:38:50|1113.98|1108.58|1114.24|1108.84|1115|1109.6|1113.92|1108.52|39
1655303940000|2022-06-15 14:39:00|1114.33|1108.93|1114.78|1109.38|1114.92|1109.52|1114.16|1108.76|37
1655303950000|2022-06-15 14:39:10|1114.91|1109.51|1114.4|1109|1114.98|1109.58|1114.4|1109|36
1655303960000|2022-06-15 14:39:20|1114.36|1108.96|1115.03|1109.63|1115.13|1109.73|1114.28|1108.88|35
1655303970000|2022-06-15 14:39:30|1115.02|1109.62|1112.27|1106.87|1115.02|1109.62|1112.27|1106.87|36
1655303980000|2022-06-15 14:39:40|1112.35|1106.95|1110.51|1105.11|1112.51|1107.11|1110.31|1104.91|39
1655303990000|2022-06-15 14:39:50|1110.52|1105.12|1110.16|1104.76|1111.05|1105.65|1110.09|1104.69|36
1655304000000|2022-06-15 14:40:00|1110.19|1104.79|1110.46|1105.06|1111.71|1106.31|1110.15|1104.75|39
1655304010000|2022-06-15 14:40:10|1110.35|1104.95|1108.86|1103.46|1110.39|1104.99|1108.86|1103.46|39
1655304020000|2022-06-15 14:40:20|1108.85|1103.45|1108.44|1103.04|1109.06|1103.66|1107.62|1102.22|37
1655304030000|2022-06-15 14:40:30|1108.42|1103.02|1109.84|1104.44|1109.84|1104.44|1108.32|1102.92|40
1655304040000|2022-06-15 14:40:40|1109.72|1104.32|1109.65|1104.25|1110.37|1104.97|1108.63|1103.23|39
1655304050000|2022-06-15 14:40:50|1109.6|1104.2|1110.25|1104.85|1110.4|1105|1108.95|1103.55|38
1655304060000|2022-06-15 14:41:00|1110.21|1104.81|1109.93|1104.53|1110.34|1104.94|1109.33|1103.93|39
1655304070000|2022-06-15 14:41:10|1110.02|1104.62|1111.7|1106.3|1111.7|1106.3|1110.02|1104.62|36
1655304080000|2022-06-15 14:41:20|1111.59|1106.19|1111.35|1105.95|1111.82|1106.42|1111.17|1105.77|34
1655304090000|2022-06-15 14:41:30|1111.93|1106.53|1113.74|1108.34|1113.93|1108.53|1111.93|1106.53|34
1655304100000|2022-06-15 14:41:40|1113.65|1108.25|1112.77|1107.37|1114.54|1109.14|1112.64|1107.24|39
1655304110000|2022-06-15 14:41:50|1112.98|1107.58|1113.36|1107.96|1113.36|1107.96|1112.3|1106.9|40
1655304120000|2022-06-15 14:42:00|1113.33|1107.93|1114.56|1109.16|1114.66|1109.26|1113.12|1107.72|40
1655304130000|2022-06-15 14:42:10|1114.57|1109.17|1114.78|1109.38|1114.84|1109.44|1113.57|1108.17|36
1655304140000|2022-06-15 14:42:20|1114.79|1109.39|1115.83|1110.43|1116|1110.6|1114.68|1109.28|34
1655304150000|2022-06-15 14:42:30|1115.81|1110.41|1114.91|1109.51|1115.97|1110.57|1114.45|1109.05|38
1655304160000|2022-06-15 14:42:40|1114.87|1109.47|1116.63|1111.23|1116.63|1111.23|1114.75|1109.35|39
1655304170000|2022-06-15 14:42:50|1116.82|1111.42|1114.79|1109.39|1116.82|1111.42|1114.76|1109.36|38
1655304180000|2022-06-15 14:43:00|1114.74|1109.34|1113.75|1108.35|1114.74|1109.34|1113.37|1107.97|36
1655304190000|2022-06-15 14:43:10|1113.76|1108.36|1114.3|1108.9|1114.75|1109.35|1113.76|1108.36|38
1655304200000|2022-06-15 14:43:20|1114.07|1108.67|1110.19|1104.79|1114.88|1109.48|1109.52|1104.12|39
1655304210000|2022-06-15 14:43:30|1110.82|1105.42|1111.46|1106.06|1112.34|1106.94|1110.73|1105.33|40
1655304220000|2022-06-15 14:43:40|1111.11|1105.71|1110.46|1105.06|1111.65|1106.25|1109.35|1103.95|37
1655304230000|2022-06-15 14:43:50|1110.41|1105.01|1111.82|1106.42|1111.82|1106.42|1110.31|1104.91|37
1655304240000|2022-06-15 14:44:00|1111.64|1106.24|1109.71|1104.31|1111.64|1106.24|1109.71|1104.31|38
1655304250000|2022-06-15 14:44:10|1109.69|1104.29|1109.33|1103.93|1109.94|1104.54|1109.15|1103.75|40
1655304260000|2022-06-15 14:44:20|1109.4|1104|1111.05|1105.65|1111.08|1105.68|1109.22|1103.82|38
1655304270000|2022-06-15 14:44:30|1110.98|1105.58|1110.3|1104.9|1111.57|1106.17|1109.96|1104.56|37
1655304280000|2022-06-15 14:44:40|1110.32|1104.92|1111.22|1105.82|1111.38|1105.98|1110.32|1104.92|34
1655304290000|2022-06-15 14:44:50|1111.29|1105.89|1110.89|1105.49|1111.43|1106.03|1110.73|1105.33|37
1655304300000|2022-06-15 14:45:00|1110.76|1105.36|1111.13|1105.73|1111.61|1106.21|1110.07|1104.67|34
1655304310000|2022-06-15 14:45:10|1111.07|1105.67|1112.21|1106.81|1112.21|1106.81|1111.07|1105.67|37
1655304320000|2022-06-15 14:45:20|1111.89|1106.49|1112.53|1107.13|1112.53|1107.13|1111.68|1106.28|32
1655304330000|2022-06-15 14:45:30|1112.6|1107.2|1112.78|1107.38|1113.07|1107.67|1112.14|1106.74|36
1655304340000|2022-06-15 14:45:40|1112.77|1107.37|1112.68|1107.28|1113.24|1107.84|1112.63|1107.23|38
1655304350000|2022-06-15 14:45:50|1112.52|1107.12|1110.33|1104.93|1112.52|1107.12|1110.29|1104.89|39
1655304360000|2022-06-15 14:46:00|1110.25|1104.85|1109.7|1104.3|1110.25|1104.85|1109.39|1103.99|38
1655304370000|2022-06-15 14:46:10|1109.66|1104.26|1110.71|1105.31|1110.87|1105.47|1109.29|1103.89|38
1655304380000|2022-06-15 14:46:20|1110.64|1105.24|1111.48|1106.08|1111.48|1106.08|1110.45|1105.05|37
1655304390000|2022-06-15 14:46:30|1111.46|1106.06|1110.87|1105.47|1111.61|1106.21|1110.42|1105.02|37
1655304400000|2022-06-15 14:46:40|1110.82|1105.42|1110.95|1105.55|1111.31|1105.91|1110.06|1104.66|36
1655304410000|2022-06-15 14:46:50|1111|1105.6|1111.29|1105.89|1111.61|1106.21|1110.8|1105.4|33
1655304420000|2022-06-15 14:47:00|1111.25|1105.85|1114.15|1108.75|1114.21|1108.81|1111.13|1105.73|37
1655304430000|2022-06-15 14:47:10|1114.12|1108.72|1114.72|1109.32|1114.72|1109.32|1113.72|1108.32|36
1655304440000|2022-06-15 14:47:20|1114.66|1109.26|1115.68|1110.28|1115.77|1110.37|1114.07|1108.67|36
1655304450000|2022-06-15 14:47:30|1115.71|1110.31|1115.66|1110.26|1116.22|1110.82|1115.45|1110.05|36
1655304460000|2022-06-15 14:47:40|1115.18|1109.78|1114.96|1109.56|1115.27|1109.87|1114.76|1109.36|39
1655304470000|2022-06-15 14:47:50|1115|1109.6|1115.56|1110.16|1115.56|1110.16|1114.9|1109.5|37
1655304480000|2022-06-15 14:48:00|1115.66|1110.26|1114.43|1109.03|1115.92|1110.52|1114.43|1109.03|34
1655304490000|2022-06-15 14:48:10|1114.63|1109.23|1113.13|1107.73|1114.63|1109.23|1112.83|1107.43|37
1655304500000|2022-06-15 14:48:20|1113.16|1107.76|1113.1|1107.7|1113.46|1108.06|1113.02|1107.62|37
1655304510000|2022-06-15 14:48:30|1113.24|1107.84|1115.05|1109.65|1115.2|1109.8|1113.1|1107.7|37
1655304520000|2022-06-15 14:48:40|1115.03|1109.63|1115.98|1110.58|1115.98|1110.58|1114.61|1109.21|40
1655304530000|2022-06-15 14:48:50|1115.9|1110.5|1115.09|1109.69|1116.5|1111.1|1114.87|1109.47|39
1655304540000|2022-06-15 14:49:00|1115.06|1109.66|1114.24|1108.84|1115.12|1109.72|1114.24|1108.84|36
1655304550000|2022-06-15 14:49:10|1114.16|1108.76|1114.87|1109.47|1114.87|1109.47|1114.16|1108.76|38
1655304560000|2022-06-15 14:49:20|1114.94|1109.54|1114.87|1109.47|1115.14|1109.74|1114.76|1109.36|34
1655304570000|2022-06-15 14:49:30|1114.91|1109.51|1115.47|1110.07|1115.47|1110.07|1114.72|1109.32|39
1655304580000|2022-06-15 14:49:40|1115.4|1110|1116.21|1110.81|1116.22|1110.82|1115.4|1110|37
1655304590000|2022-06-15 14:49:50|1116.23|1110.83|1116.53|1111.13|1116.65|1111.25|1115.79|1110.39|38
1655304600000|2022-06-15 14:50:00|1116.34|1110.94|1116.66|1111.26|1116.66|1111.26|1116.1|1110.7|37
1655304610000|2022-06-15 14:50:10|1116.69|1111.29|1116.35|1110.95|1117.22|1111.82|1116.35|1110.95|37
1655304620000|2022-06-15 14:50:20|1116.37|1110.97|1114.7|1109.3|1116.69|1111.29|1114.7|1109.3|34
1655304630000|2022-06-15 14:50:30|1114.67|1109.27|1116.41|1111.01|1116.45|1111.05|1114.67|1109.27|38
1655304640000|2022-06-15 14:50:40|1116.44|1111.04|1115.03|1109.63|1116.44|1111.04|1115.03|1109.63|37
1655304650000|2022-06-15 14:50:50|1114.88|1109.48|1114.62|1109.22|1115.1|1109.7|1114.62|1109.22|35
1655304660000|2022-06-15 14:51:00|1114.68|1109.28|1114.16|1108.76|1114.69|1109.29|1114.16|1108.76|34
1655304670000|2022-06-15 14:51:10|1114.08|1108.68|1115.58|1110.18|1115.9|1110.5|1113.56|1108.16|40
1655304680000|2022-06-15 14:51:20|1115.67|1110.27|1115.84|1110.44|1116.65|1111.25|1115.67|1110.27|37
1655304690000|2022-06-15 14:51:30|1115.8|1110.4|1115.19|1109.79|1115.8|1110.4|1115.17|1109.77|40
1655304700000|2022-06-15 14:51:40|1115.18|1109.78|1114.53|1109.13|1115.18|1109.78|1114.09|1108.69|39
1655304710000|2022-06-15 14:51:50|1114.62|1109.22|1115.97|1110.57|1116.23|1110.83|1114.54|1109.14|39
1655304720000|2022-06-15 14:52:00|1116.08|1110.68|1114.65|1109.25|1116.08|1110.68|1114.58|1109.18|40
1655304730000|2022-06-15 14:52:10|1114.59|1109.19|1114.67|1109.27|1114.83|1109.43|1114.29|1108.89|37
1655304740000|2022-06-15 14:52:20|1114.59|1109.19|1114.9|1109.5|1115.38|1109.98|1113.86|1108.46|40
1655304750000|2022-06-15 14:52:30|1114.85|1109.45|1114.26|1108.86|1114.87|1109.47|1114.06|1108.66|36
1655304760000|2022-06-15 14:52:40|1114.13|1108.73|1114.79|1109.39|1115.01|1109.61|1113.85|1108.45|37
1655304770000|2022-06-15 14:52:50|1114.82|1109.42|1114.05|1108.65|1115.25|1109.85|1114.05|1108.65|36
1655304780000|2022-06-15 14:53:00|1114.04|1108.64|1113.23|1107.83|1114.11|1108.71|1113|1107.6|36
1655304790000|2022-06-15 14:53:10|1113.22|1107.82|1113.06|1107.66|1113.35|1107.95|1113.01|1107.61|34
1655304800000|2022-06-15 14:53:20|1113.09|1107.69|1111.85|1106.45|1113.16|1107.76|1111.85|1106.45|40
1655304810000|2022-06-15 14:53:30|1111.51|1106.11|1109.27|1103.87|1111.64|1106.24|1109.27|1103.87|36
1655304820000|2022-06-15 14:53:40|1109.26|1103.86|1108.92|1103.52|1109.55|1104.15|1108.77|1103.37|37
1655304830000|2022-06-15 14:53:50|1108.96|1103.56|1109.34|1103.94|1109.61|1104.21|1108.96|1103.56|34
1655304840000|2022-06-15 14:54:00|1109.35|1103.95|1107.71|1102.31|1109.38|1103.98|1107.58|1102.18|39
1655304850000|2022-06-15 14:54:10|1107.74|1102.34|1106.91|1101.51|1107.74|1102.34|1106.72|1101.32|35
1655304860000|2022-06-15 14:54:20|1106.9|1101.5|1104.35|1098.95|1106.9|1101.5|1104.23|1098.83|36
1655304870000|2022-06-15 14:54:30|1103.69|1098.29|1100.08|1094.68|1103.72|1098.32|1098.18|1092.78|34
1655304880000|2022-06-15 14:54:40|1100.56|1095.16|1099.09|1093.69|1101.68|1096.28|1098.8|1093.4|39
1655304890000|2022-06-15 14:54:50|1099.02|1093.62|1098.91|1093.51|1099.22|1093.82|1098.12|1092.72|39
1655304900000|2022-06-15 14:55:00|1098.66|1093.26|1098.82|1093.42|1099.28|1093.88|1097.69|1092.29|39
1655304910000|2022-06-15 14:55:10|1098.72|1093.32|1097.23|1091.83|1098.72|1093.32|1096.59|1091.19|40
1655304920000|2022-06-15 14:55:20|1097.32|1091.92|1097.6|1092.2|1097.97|1092.57|1097.32|1091.92|39
1655304930000|2022-06-15 14:55:30|1097.56|1092.16|1099.7|1094.3|1099.97|1094.57|1097.47|1092.07|38
1655304940000|2022-06-15 14:55:40|1099.77|1094.37|1099.6|1094.2|1100.16|1094.76|1098.8|1093.4|40
1655304950000|2022-06-15 14:55:50|1099.75|1094.35|1099.27|1093.87|1099.83|1094.43|1099.12|1093.72|40
1655304960000|2022-06-15 14:56:00|1099.26|1093.86|1097.38|1091.98|1099.26|1093.86|1097.25|1091.85|38
1655304970000|2022-06-15 14:56:10|1097.33|1091.93|1098.14|1092.74|1098.21|1092.81|1097.33|1091.93|37
1655304980000|2022-06-15 14:56:20|1098.28|1092.88|1099.72|1094.32|1099.77|1094.37|1098.28|1092.88|37
1655304990000|2022-06-15 14:56:30|1099.66|1094.26|1100.42|1095.02|1100.84|1095.44|1099.52|1094.12|37
1655305000000|2022-06-15 14:56:40|1100.55|1095.15|1101.71|1096.31|1101.71|1096.31|1100.48|1095.08|35
1655305010000|2022-06-15 14:56:50|1101.5|1096.1|1102.21|1096.81|1102.65|1097.25|1101.49|1096.09|38
1655305020000|2022-06-15 14:57:00|1102.13|1096.73|1102.08|1096.68|1102.17|1096.77|1100.84|1095.44|38
1655305030000|2022-06-15 14:57:10|1102.14|1096.74|1102.93|1097.53|1103.5|1098.1|1101.93|1096.53|40
1655305040000|2022-06-15 14:57:20|1103.37|1097.97|1105.71|1100.31|1105.87|1100.47|1102.95|1097.55|39
1655305050000|2022-06-15 14:57:30|1105.85|1100.45|1103.57|1098.17|1105.85|1100.45|1103.57|1098.17|37
1655305060000|2022-06-15 14:57:40|1103.53|1098.13|1103.79|1098.39|1103.99|1098.59|1103.15|1097.75|37
1655305070000|2022-06-15 14:57:50|1103.78|1098.38|1104.84|1099.44|1104.84|1099.44|1103.2|1097.8|40
1655305080000|2022-06-15 14:58:00|1104.9|1099.5|1103.39|1097.99|1105.77|1100.37|1103.35|1097.95|37
1655305090000|2022-06-15 14:58:10|1103.38|1097.98|1104.4|1099|1104.4|1099|1102.55|1097.15|35
1655305100000|2022-06-15 14:58:20|1104.43|1099.03|1105.66|1100.26|1105.66|1100.26|1104.23|1098.83|37
1655305110000|2022-06-15 14:58:30|1105.32|1099.92|1105.63|1100.23|1106.02|1100.62|1105.31|1099.91|38
1655305120000|2022-06-15 14:58:40|1105.68|1100.28|1105.58|1100.18|1105.84|1100.44|1105.48|1100.08|38
1655305130000|2022-06-15 14:58:50|1105.5|1100.1|1106.45|1101.05|1106.45|1101.05|1105.49|1100.09|40
1655305140000|2022-06-15 14:59:00|1106.4|1101|1105.14|1099.74|1106.98|1101.58|1104.93|1099.53|40
1655305150000|2022-06-15 14:59:10|1104.97|1099.57|1104.2|1098.8|1105.44|1100.04|1104.18|1098.78|37
1655305160000|2022-06-15 14:59:20|1104.22|1098.82|1104.58|1099.18|1105.05|1099.65|1103.8|1098.4|40
1655305170000|2022-06-15 14:59:30|1104.59|1099.19|1105.96|1100.56|1105.96|1100.56|1104.29|1098.89|37
1655305180000|2022-06-15 14:59:40|1106.18|1100.78|1106.04|1100.64|1108.24|1102.84|1106.04|1100.64|39
1655305190000|2022-06-15 14:59:50|1105.99|1100.59|1107.63|1102.23|1108.69|1103.29|1105.96|1100.56|40
1655305200000|2022-06-15 15:00:00|1107.43|1102.03|1109.36|1103.96|1110.91|1105.51|1106.91|1101.51|40
1655305210000|2022-06-15 15:00:10|1109.65|1104.25|1108.79|1103.39|1109.97|1104.57|1107.68|1102.28|37
1655305220000|2022-06-15 15:00:20|1108.67|1103.27|1108.49|1103.09|1109.01|1103.61|1107.76|1102.36|37
1655305230000|2022-06-15 15:00:30|1108.47|1103.07|1106.48|1101.08|1108.47|1103.07|1106.3|1100.9|38
1655305240000|2022-06-15 15:00:40|1106.44|1101.04|1107.93|1102.53|1107.93|1102.53|1105.83|1100.43|40
1655305250000|2022-06-15 15:00:50|1107.75|1102.35|1107.75|1102.35|1108.34|1102.94|1107.38|1101.98|37
1655305260000|2022-06-15 15:01:00|1107.68|1102.28|1107.82|1102.42|1108.46|1103.06|1106.63|1101.23|37
1655305270000|2022-06-15 15:01:10|1107.88|1102.48|1107.82|1102.42|1107.88|1102.48|1107.14|1101.74|38
1655305280000|2022-06-15 15:01:20|1107.55|1102.15|1105.67|1100.27|1107.55|1102.15|1105.22|1099.82|37
1655305290000|2022-06-15 15:01:30|1105.62|1100.22|1105.41|1100.01|1105.62|1100.22|1104.28|1098.88|37
1655305300000|2022-06-15 15:01:40|1105.56|1100.16|1106.59|1101.19|1106.68|1101.28|1105.43|1100.03|35
1655305310000|2022-06-15 15:01:50|1106.89|1101.49|1107.01|1101.61|1107.37|1101.97|1106.75|1101.35|38
1655305320000|2022-06-15 15:02:00|1107.05|1101.65|1107.65|1102.25|1108.26|1102.86|1107.05|1101.65|38
1655305330000|2022-06-15 15:02:10|1107.64|1102.24|1109.83|1104.43|1110.1|1104.7|1107.55|1102.15|39
1655305340000|2022-06-15 15:02:20|1109.84|1104.44|1109.86|1104.46|1109.87|1104.47|1109.16|1103.76|38
1655305350000|2022-06-15 15:02:30|1110|1104.6|1111.81|1106.41|1112.43|1107.03|1110|1104.6|39
1655305360000|2022-06-15 15:02:40|1111.84|1106.44|1111.95|1106.55|1111.95|1106.55|1110.93|1105.53|40
1655305370000|2022-06-15 15:02:50|1111.9|1106.5|1111.61|1106.21|1112.16|1106.76|1111.38|1105.98|37
1655305380000|2022-06-15 15:03:00|1111.66|1106.26|1114.48|1109.08|1114.77|1109.37|1111.49|1106.09|39
1655305390000|2022-06-15 15:03:10|1114.63|1109.23|1114.62|1109.22|1116.06|1110.66|1114.62|1109.22|39
1655305400000|2022-06-15 15:03:20|1114.76|1109.36|1116.52|1111.12|1116.52|1111.12|1114.69|1109.29|38
1655305410000|2022-06-15 15:03:30|1116.55|1111.15|1115.03|1109.63|1116.57|1111.17|1115.03|1109.63|37
1655305420000|2022-06-15 15:03:40|1115.08|1109.68|1114.63|1109.23|1115.23|1109.83|1114.54|1109.14|36
1655305430000|2022-06-15 15:03:50|1114.55|1109.15|1113.97|1108.57|1114.55|1109.15|1113.55|1108.15|38
1655305440000|2022-06-15 15:04:00|1113.93|1108.53|1115.25|1109.85|1115.49|1110.09|1113.18|1107.78|37
1655305450000|2022-06-15 15:04:10|1115.17|1109.77|1116.27|1110.87|1117.17|1111.77|1115.17|1109.77|38
1655305460000|2022-06-15 15:04:20|1116.21|1110.81|1116.73|1111.33|1116.73|1111.33|1115.99|1110.59|38
1655305470000|2022-06-15 15:04:30|1116.77|1111.37|1118.64|1113.24|1119.07|1113.67|1116.08|1110.68|37
1655305480000|2022-06-15 15:04:40|1118.68|1113.28|1116.95|1111.55|1118.68|1113.28|1116.31|1110.91|40
1655305490000|2022-06-15 15:04:50|1116.96|1111.56|1116.56|1111.16|1117.44|1112.04|1116.35|1110.95|37
1655305500000|2022-06-15 15:05:00|1116.62|1111.22|1115.91|1110.51|1116.77|1111.37|1115.65|1110.25|35
1655305510000|2022-06-15 15:05:10|1115.97|1110.57|1114.7|1109.3|1116.06|1110.66|1114.43|1109.03|37
1655305520000|2022-06-15 15:05:20|1114.67|1109.27|1114.2|1108.8|1114.7|1109.3|1114.07|1108.67|39
1655305530000|2022-06-15 15:05:30|1114.38|1108.98|1115.94|1110.54|1116.04|1110.64|1114.16|1108.76|37
1655305540000|2022-06-15 15:05:40|1115.97|1110.57|1116.37|1110.97|1117|1111.6|1115.82|1110.42|38
1655305550000|2022-06-15 15:05:50|1116.35|1110.95|1116.43|1111.03|1116.93|1111.53|1116.27|1110.87|37
1655305560000|2022-06-15 15:06:00|1116.53|1111.13|1115.65|1110.25|1116.6|1111.2|1115.61|1110.21|35
1655305570000|2022-06-15 15:06:10|1115.64|1110.24|1117.15|1111.75|1117.15|1111.75|1115.34|1109.94|39
1655305580000|2022-06-15 15:06:20|1117.43|1112.03|1117.55|1112.15|1118.74|1113.34|1117.36|1111.96|38
1655305590000|2022-06-15 15:06:30|1117.62|1112.22|1117.87|1112.47|1118.32|1112.92|1117.47|1112.07|36
1655305600000|2022-06-15 15:06:40|1117.83|1112.43|1117.88|1112.48|1118.08|1112.68|1117.55|1112.15|37
1655305610000|2022-06-15 15:06:50|1117.91|1112.51|1115.91|1110.51|1117.95|1112.55|1115.91|1110.51|38
1655305620000|2022-06-15 15:07:00|1115.8|1110.4|1116.18|1110.78|1116.63|1111.23|1115.8|1110.4|38
1655305630000|2022-06-15 15:07:10|1116.46|1111.06|1117.09|1111.69|1117.21|1111.81|1116|1110.6|35
1655305640000|2022-06-15 15:07:20|1117.08|1111.68|1115.85|1110.45|1117.21|1111.81|1115.85|1110.45|35
1655305650000|2022-06-15 15:07:30|1115.93|1110.53|1114.28|1108.88|1115.97|1110.57|1114.25|1108.85|37
1655305660000|2022-06-15 15:07:40|1114.24|1108.84|1114.71|1109.31|1114.71|1109.31|1114|1108.6|40
1655305670000|2022-06-15 15:07:50|1114.7|1109.3|1114.88|1109.48|1115.44|1110.04|1114.47|1109.07|37
1655305680000|2022-06-15 15:08:00|1114.87|1109.47|1113.35|1107.95|1114.94|1109.54|1113.29|1107.89|38
1655305690000|2022-06-15 15:08:10|1113.44|1108.04|1113.85|1108.45|1113.85|1108.45|1113.22|1107.82|38
1655305700000|2022-06-15 15:08:20|1113.94|1108.54|1114.69|1109.29|1114.91|1109.51|1113.94|1108.54|40
1655305710000|2022-06-15 15:08:30|1114.37|1108.97|1114.09|1108.69|1114.95|1109.55|1114|1108.6|34
1655305720000|2022-06-15 15:08:40|1114.07|1108.67|1113.83|1108.43|1114.25|1108.85|1113.83|1108.43|37
1655305730000|2022-06-15 15:08:50|1113.7|1108.3|1112.43|1107.03|1114.25|1108.85|1112.3|1106.9|37
1655305740000|2022-06-15 15:09:00|1112.4|1107|1114.46|1109.06|1115.9|1110.5|1112.3|1106.9|38
1655305750000|2022-06-15 15:09:10|1114.55|1109.15|1115.95|1110.55|1115.96|1110.56|1114.1|1108.7|37
1655305760000|2022-06-15 15:09:20|1115.97|1110.57|1115|1109.6|1115.97|1110.57|1114.9|1109.5|38
1655305770000|2022-06-15 15:09:30|1115.02|1109.62|1114.9|1109.5|1115.02|1109.62|1114.55|1109.15|39
1655305780000|2022-06-15 15:09:40|1114.86|1109.46|1113.95|1108.55|1114.86|1109.46|1113.64|1108.24|33
1655305790000|2022-06-15 15:09:50|1113.94|1108.54|1112.44|1107.04|1113.94|1108.54|1112.31|1106.91|37
1655305800000|2022-06-15 15:10:00|1112.43|1107.03|1111.84|1106.44|1112.83|1107.43|1111.84|1106.44|37
1655305810000|2022-06-15 15:10:10|1111.86|1106.46|1114.41|1109.01|1114.41|1109.01|1111.49|1106.09|36
1655305820000|2022-06-15 15:10:20|1114.62|1109.22|1115.85|1110.45|1115.85|1110.45|1114.18|1108.78|40
1655305830000|2022-06-15 15:10:30|1115.98|1110.58|1116.63|1111.23|1116.84|1111.44|1115.85|1110.45|39
1655305840000|2022-06-15 15:10:40|1116.71|1111.31|1115.58|1110.18|1116.71|1111.31|1115.1|1109.7|35
1655305850000|2022-06-15 15:10:50|1115.63|1110.23|1114.68|1109.28|1115.7|1110.3|1114.38|1108.98|35
1655305860000|2022-06-15 15:11:00|1114.58|1109.18|1115.48|1110.08|1115.58|1110.18|1113.45|1108.05|35
1655305870000|2022-06-15 15:11:10|1115.4|1110|1115.45|1110.05|1115.89|1110.49|1114.96|1109.56|36
1655305880000|2022-06-15 15:11:20|1115.43|1110.03|1116.43|1111.03|1117.72|1112.32|1115.43|1110.03|40
1655305890000|2022-06-15 15:11:30|1116.33|1110.93|1116.63|1111.23|1116.63|1111.23|1115.98|1110.58|38
1655305900000|2022-06-15 15:11:40|1117.18|1111.78|1116.74|1111.34|1117.97|1112.57|1116.53|1111.13|38
1655305910000|2022-06-15 15:11:50|1116.77|1111.37|1117.53|1112.13|1117.53|1112.13|1116.77|1111.37|35
1655305920000|2022-06-15 15:12:00|1117.46|1112.06|1117.18|1111.78|1117.46|1112.06|1117.01|1111.61|33
1655305930000|2022-06-15 15:12:10|1117.19|1111.79|1115.14|1109.74|1117.28|1111.88|1115.14|1109.74|37
1655305940000|2022-06-15 15:12:20|1115.23|1109.83|1115.15|1109.75|1115.3|1109.9|1114.54|1109.14|34
1655305950000|2022-06-15 15:12:30|1115.14|1109.74|1115.49|1110.09|1115.74|1110.34|1114.98|1109.58|33
1655305960000|2022-06-15 15:12:40|1115.5|1110.1|1114.63|1109.23|1115.68|1110.28|1114.57|1109.17|37
1655305970000|2022-06-15 15:12:50|1114.58|1109.18|1114.37|1108.97|1114.85|1109.45|1114.16|1108.76|39
1655305980000|2022-06-15 15:13:00|1114.38|1108.98|1113.52|1108.12|1114.57|1109.17|1113.25|1107.85|37
1655305990000|2022-06-15 15:13:10|1113.56|1108.16|1113.74|1108.34|1114.13|1108.73|1113.54|1108.14|37
1655306000000|2022-06-15 15:13:20|1113.48|1108.08|1113.78|1108.38|1113.81|1108.41|1113.44|1108.04|37
1655306010000|2022-06-15 15:13:30|1113.72|1108.32|1113.3|1107.9|1114.01|1108.61|1113.26|1107.86|36
1655306020000|2022-06-15 15:13:40|1113.54|1108.14|1113.72|1108.32|1113.74|1108.34|1113.24|1107.84|36
1655306030000|2022-06-15 15:13:50|1113.84|1108.44|1113.16|1107.76|1114.02|1108.62|1113.12|1107.72|35
1655306040000|2022-06-15 15:14:00|1113.19|1107.79|1113.74|1108.34|1113.82|1108.42|1113.18|1107.78|36
1655306050000|2022-06-15 15:14:10|1113.85|1108.45|1113.21|1107.81|1114.13|1108.73|1113.16|1107.76|38
1655306060000|2022-06-15 15:14:20|1113.24|1107.84|1114.41|1109.01|1114.53|1109.13|1113.24|1107.84|38
1655306070000|2022-06-15 15:14:30|1114.44|1109.04|1113.93|1108.53|1114.47|1109.07|1113.86|1108.46|39
1655306080000|2022-06-15 15:14:40|1113.91|1108.51|1114.07|1108.67|1114.35|1108.95|1113.91|1108.51|29
1655306090000|2022-06-15 15:14:50|1114.1|1108.7|1114|1108.6|1114.2|1108.8|1113.81|1108.41|37
1655306100000|2022-06-15 15:15:00|1113.99|1108.59|1113.26|1107.86|1114|1108.6|1112.95|1107.55|33
1655306110000|2022-06-15 15:15:10|1113.51|1108.11|1113.24|1107.84|1114.57|1109.17|1113.24|1107.84|36
1655306120000|2022-06-15 15:15:20|1113.32|1107.92|1114.72|1109.32|1114.84|1109.44|1113.24|1107.84|37
1655306130000|2022-06-15 15:15:30|1114.59|1109.19|1112.72|1107.32|1114.6|1109.2|1112.72|1107.32|38
1655306140000|2022-06-15 15:15:40|1112.68|1107.28|1112.83|1107.43|1112.83|1107.43|1112.27|1106.87|33
1655306150000|2022-06-15 15:15:50|1112.8|1107.4|1114.1|1108.7|1114.39|1108.99|1112.77|1107.37|33
1655306160000|2022-06-15 15:16:00|1114.09|1108.69|1114.14|1108.74|1114.48|1109.08|1113.74|1108.34|38
1655306170000|2022-06-15 15:16:10|1114.15|1108.75|1114.14|1108.74|1114.58|1109.18|1114.06|1108.66|38
1655306180000|2022-06-15 15:16:20|1114.27|1108.87|1114.33|1108.93|1114.48|1109.08|1113.82|1108.42|34
1655306190000|2022-06-15 15:16:30|1114.37|1108.97|1114.61|1109.21|1114.68|1109.28|1114.32|1108.92|33
1655306200000|2022-06-15 15:16:40|1114.57|1109.17|1114.58|1109.18|1114.84|1109.44|1114.57|1109.17|16
1655306210000|2022-06-15 15:16:50|1114.66|1109.26|1115.01|1109.61|1115.25|1109.85|1114.66|1109.26|13
1655306220000|2022-06-15 15:17:00|1115.15|1109.75|1114.91|1109.51|1115.7|1110.3|1114.75|1109.35|36
1655306230000|2022-06-15 15:17:10|1114.94|1109.54|1113.72|1108.32|1115.03|1109.63|1113.48|1108.08|36
1655306240000|2022-06-15 15:17:20|1113.53|1108.13|1112.4|1107|1113.53|1108.13|1112.04|1106.64|35
1655306250000|2022-06-15 15:17:30|1112.38|1106.98|1112.59|1107.19|1112.83|1107.43|1112.32|1106.92|39
1655306260000|2022-06-15 15:17:40|1112.53|1107.13|1112.58|1107.18|1112.96|1107.56|1112.38|1106.98|37
1655306270000|2022-06-15 15:17:50|1112.49|1107.09|1112.27|1106.87|1112.52|1107.12|1112.07|1106.67|39
1655306280000|2022-06-15 15:18:00|1112.24|1106.84|1112.48|1107.08|1112.81|1107.41|1112.18|1106.78|36
1655306290000|2022-06-15 15:18:10|1112.49|1107.09|1112.34|1106.94|1112.89|1107.49|1112.31|1106.91|39
1655306300000|2022-06-15 15:18:20|1112.33|1106.93|1112.51|1107.11|1112.72|1107.32|1112.11|1106.71|37
1655306310000|2022-06-15 15:18:30|1112.54|1107.14|1112.23|1106.83|1112.54|1107.14|1112.02|1106.62|34
1655306320000|2022-06-15 15:18:40|1112.14|1106.74|1111.99|1106.59|1112.25|1106.85|1111.77|1106.37|35
1655306330000|2022-06-15 15:18:50|1111.94|1106.54|1110.65|1105.25|1112.01|1106.61|1110.65|1105.25|33
1655306340000|2022-06-15 15:19:00|1110.62|1105.22|1112.41|1107.01|1112.44|1107.04|1110.59|1105.19|37
1655306350000|2022-06-15 15:19:10|1112.43|1107.03|1112.34|1106.94|1113.39|1107.99|1112.27|1106.87|36
1655306360000|2022-06-15 15:19:20|1112.31|1106.91|1112.35|1106.95|1112.44|1107.04|1112.24|1106.84|36
1655306370000|2022-06-15 15:19:30|1112.28|1106.88|1110.75|1105.35|1112.28|1106.88|1110.73|1105.33|37
1655306380000|2022-06-15 15:19:40|1110.74|1105.34|1108.69|1103.29|1110.74|1105.34|1108.69|1103.29|37
1655306390000|2022-06-15 15:19:50|1108.65|1103.25|1109.23|1103.83|1109.23|1103.83|1108.21|1102.81|39
1655306400000|2022-06-15 15:20:00|1109.21|1103.81|1109.61|1104.21|1109.9|1104.5|1108.91|1103.51|38
1655306410000|2022-06-15 15:20:10|1109.79|1104.39|1107.8|1102.4|1109.79|1104.39|1107.8|1102.4|36
1655306420000|2022-06-15 15:20:20|1107.83|1102.43|1106.34|1100.94|1108.09|1102.69|1106.34|1100.94|37
1655306430000|2022-06-15 15:20:30|1106.36|1100.96|1104.25|1098.85|1107|1101.6|1104.24|1098.84|39
1655306440000|2022-06-15 15:20:40|1104.38|1098.98|1102.85|1097.45|1104.82|1099.42|1102.81|1097.41|38
1655306450000|2022-06-15 15:20:50|1103|1097.6|1104.54|1099.14|1104.73|1099.33|1102.81|1097.41|38
1655306460000|2022-06-15 15:21:00|1104.32|1098.92|1103.03|1097.63|1104.32|1098.92|1103|1097.6|35
1655306470000|2022-06-15 15:21:10|1103.06|1097.66|1103.39|1097.99|1104|1098.6|1102.99|1097.59|38
1655306480000|2022-06-15 15:21:20|1103.45|1098.05|1102.67|1097.27|1103.45|1098.05|1101.9|1096.5|38
1655306490000|2022-06-15 15:21:30|1102.97|1097.57|1100.37|1094.97|1103.18|1097.78|1100.37|1094.97|37
1655306500000|2022-06-15 15:21:40|1100.69|1095.29|1101.38|1095.98|1101.93|1096.53|1100.16|1094.76|37
1655306510000|2022-06-15 15:21:50|1101.13|1095.73|1100.76|1095.36|1101.3|1095.9|1100.31|1094.91|38
1655306520000|2022-06-15 15:22:00|1100.74|1095.34|1101.75|1096.35|1101.75|1096.35|1100.36|1094.96|36
1655306530000|2022-06-15 15:22:10|1101.76|1096.36|1101.21|1095.81|1102.69|1097.29|1100.96|1095.56|39
1655306540000|2022-06-15 15:22:20|1101.14|1095.74|1102.4|1097|1102.4|1097|1100.69|1095.29|39
1655306550000|2022-06-15 15:22:30|1102.52|1097.12|1102.03|1096.63|1102.91|1097.51|1101.87|1096.47|39
1655306560000|2022-06-15 15:22:40|1101.92|1096.52|1101.83|1096.43|1102.29|1096.89|1101.69|1096.29|35
1655306570000|2022-06-15 15:22:50|1101.97|1096.57|1102.16|1096.76|1102.86|1097.46|1101.97|1096.57|39
1655306580000|2022-06-15 15:23:00|1102.18|1096.78|1101.23|1095.83|1102.35|1096.95|1101.23|1095.83|38
1655306590000|2022-06-15 15:23:10|1101.11|1095.71|1100.96|1095.56|1101.66|1096.26|1100.28|1094.88|38
1655306600000|2022-06-15 15:23:20|1101|1095.6|1102.35|1096.95|1103.31|1097.91|1101|1095.6|39
1655306610000|2022-06-15 15:23:30|1102.38|1096.98|1102.58|1097.18|1102.66|1097.26|1102.22|1096.82|38
1655306620000|2022-06-15 15:23:40|1102.57|1097.17|1104.56|1099.16|1105.43|1100.03|1102.47|1097.07|38
1655306630000|2022-06-15 15:23:50|1105.27|1099.87|1104.73|1099.33|1106|1100.6|1104.48|1099.08|30
1655306640000|2022-06-15 15:24:00|1104.67|1099.27|1105.94|1100.54|1106.12|1100.72|1104.63|1099.23|36
1655306650000|2022-06-15 15:24:10|1106.22|1100.82|1105.32|1099.92|1106.95|1101.55|1105.32|1099.92|38
1655306660000|2022-06-15 15:24:20|1105.33|1099.93|1103.68|1098.28|1105.74|1100.34|1103.56|1098.16|34
1655306670000|2022-06-15 15:24:30|1103.92|1098.52|1101.85|1096.45|1104|1098.6|1101.85|1096.45|39
1655306680000|2022-06-15 15:24:40|1101.69|1096.29|1100.62|1095.22|1102.15|1096.75|1100.6|1095.2|37
1655306690000|2022-06-15 15:24:50|1100.63|1095.23|1100.41|1095.01|1101.31|1095.91|1100.36|1094.96|37
1655306700000|2022-06-15 15:25:00|1100.43|1095.03|1101.51|1096.11|1101.9|1096.5|1100.17|1094.77|40
1655306710000|2022-06-15 15:25:10|1101.64|1096.24|1101.36|1095.96|1101.79|1096.39|1101.21|1095.81|39
1655306720000|2022-06-15 15:25:20|1101.61|1096.21|1102.74|1097.34|1103.28|1097.88|1101.61|1096.21|40
1655306730000|2022-06-15 15:25:30|1102.76|1097.36|1102.25|1096.85|1103.14|1097.74|1102.14|1096.74|39
1655306740000|2022-06-15 15:25:40|1102.41|1097.01|1101.33|1095.93|1102.54|1097.14|1101.33|1095.93|34
1655306750000|2022-06-15 15:25:50|1101.41|1096.01|1102.81|1097.41|1102.81|1097.41|1101.3|1095.9|40
1655306760000|2022-06-15 15:26:00|1102.77|1097.37|1103.8|1098.4|1103.95|1098.55|1102.48|1097.08|35
1655306770000|2022-06-15 15:26:10|1103.79|1098.39|1101.96|1096.56|1103.95|1098.55|1101.96|1096.56|39
1655306780000|2022-06-15 15:26:20|1101.89|1096.49|1103.23|1097.83|1103.62|1098.22|1101.89|1096.49|39
1655306790000|2022-06-15 15:26:30|1102.96|1097.56|1102.98|1097.58|1103.08|1097.68|1102.86|1097.46|34
1655306800000|2022-06-15 15:26:40|1103.11|1097.71|1103.27|1097.87|1103.7|1098.3|1102.98|1097.58|37
1655306810000|2022-06-15 15:26:50|1103.25|1097.85|1103.73|1098.33|1103.99|1098.59|1103.25|1097.85|40
1655306820000|2022-06-15 15:27:00|1103.7|1098.3|1103.27|1097.87|1103.95|1098.55|1103.15|1097.75|34
1655306830000|2022-06-15 15:27:10|1103.46|1098.06|1104.03|1098.63|1104.08|1098.68|1103.46|1098.06|36
1655306840000|2022-06-15 15:27:20|1103.88|1098.48|1104.97|1099.57|1105.07|1099.67|1103.85|1098.45|38
1655306850000|2022-06-15 15:27:30|1105.11|1099.71|1104.65|1099.25|1105.41|1100.01|1104.58|1099.18|37
1655306860000|2022-06-15 15:27:40|1104.63|1099.23|1104.83|1099.43|1105.09|1099.69|1104.25|1098.85|35
1655306870000|2022-06-15 15:27:50|1104.6|1099.2|1104.71|1099.31|1105.19|1099.79|1104.47|1099.07|37
1655306880000|2022-06-15 15:28:00|1104.54|1099.14|1105.08|1099.68|1105.08|1099.68|1104.02|1098.62|34
1655306890000|2022-06-15 15:28:10|1105.05|1099.65|1105.2|1099.8|1105.51|1100.11|1105.02|1099.62|27
1655306900000|2022-06-15 15:28:20|1105.22|1099.82|1105.46|1100.06|1105.54|1100.14|1105.12|1099.72|27
1655306910000|2022-06-15 15:28:30|1105.5|1100.1|1106.13|1100.73|1106.36|1100.96|1105.5|1100.1|33
1655306920000|2022-06-15 15:28:40|1106.14|1100.74|1105.46|1100.06|1106.25|1100.85|1105.4|1100|36
1655306930000|2022-06-15 15:28:50|1105.55|1100.15|1105.86|1100.46|1106.43|1101.03|1105.55|1100.15|36
1655306940000|2022-06-15 15:29:00|1105.77|1100.37|1105.1|1099.7|1106.21|1100.81|1105.1|1099.7|35
1655306950000|2022-06-15 15:29:10|1104.87|1099.47|1103.93|1098.53|1104.87|1099.47|1103.78|1098.38|38
1655306960000|2022-06-15 15:29:20|1103.71|1098.31|1104.03|1098.63|1104.07|1098.67|1103.67|1098.27|38
1655306970000|2022-06-15 15:29:30|1104.1|1098.7|1105.46|1100.06|1105.69|1100.29|1104.06|1098.66|37
1655306980000|2022-06-15 15:29:40|1105.62|1100.22|1104.83|1099.43|1105.62|1100.22|1104.76|1099.36|35
1655306990000|2022-06-15 15:29:50|1104.73|1099.33|1105.14|1099.74|1105.15|1099.75|1104.37|1098.97|32
1655307000000|2022-06-15 15:30:00|1105.16|1099.76|1105.9|1100.5|1106.85|1101.45|1105.02|1099.62|39
1655307010000|2022-06-15 15:30:10|1105.92|1100.52|1105.25|1099.85|1106.39|1100.99|1105.2|1099.8|40
1655307020000|2022-06-15 15:30:20|1105.28|1099.88|1103.69|1098.29|1105.28|1099.88|1103.62|1098.22|36
1655307030000|2022-06-15 15:30:30|1103.64|1098.24|1102.43|1097.03|1103.64|1098.24|1101.9|1096.5|37
1655307040000|2022-06-15 15:30:40|1102.31|1096.91|1101.98|1096.58|1103.09|1097.69|1101.98|1096.58|40
1655307050000|2022-06-15 15:30:50|1101.95|1096.55|1099.98|1094.58|1101.99|1096.59|1099.98|1094.58|35
1655307060000|2022-06-15 15:31:00|1099.77|1094.37|1100|1094.6|1100.6|1095.2|1099.47|1094.07|39
1655307070000|2022-06-15 15:31:10|1099.87|1094.47|1097.96|1092.56|1099.89|1094.49|1097.56|1092.16|39
1655307080000|2022-06-15 15:31:20|1098.01|1092.61|1098.28|1092.88|1099.58|1094.18|1098.01|1092.61|37
1655307090000|2022-06-15 15:31:30|1098.29|1092.89|1099.11|1093.71|1099.22|1093.82|1097.8|1092.4|37
1655307100000|2022-06-15 15:31:40|1099.18|1093.78|1101.11|1095.71|1101.11|1095.71|1099.18|1093.78|35
1655307110000|2022-06-15 15:31:50|1101.08|1095.68|1103.11|1097.71|1104.45|1099.05|1101.08|1095.68|40
1655307120000|2022-06-15 15:32:00|1103.14|1097.74|1103.55|1098.15|1103.66|1098.26|1102.94|1097.54|39
1655307130000|2022-06-15 15:32:10|1103.58|1098.18|1100.8|1095.4|1103.58|1098.18|1100.78|1095.38|39
1655307140000|2022-06-15 15:32:20|1100.83|1095.43|1100.83|1095.43|1101.1|1095.7|1100.44|1095.04|37
1655307150000|2022-06-15 15:32:30|1100.65|1095.25|1102.11|1096.71|1102.13|1096.73|1100.39|1094.99|37
1655307160000|2022-06-15 15:32:40|1102.2|1096.8|1101.12|1095.72|1102.69|1097.29|1101|1095.6|37
1655307170000|2022-06-15 15:32:50|1101.04|1095.64|1101.3|1095.9|1101.42|1096.02|1100.95|1095.55|39
1655307180000|2022-06-15 15:33:00|1101.38|1095.98|1101.02|1095.62|1101.83|1096.43|1100.99|1095.59|34
1655307190000|2022-06-15 15:33:10|1101.06|1095.66|1101.77|1096.37|1102.1|1096.7|1100.81|1095.41|38
1655307200000|2022-06-15 15:33:20|1101.43|1096.03|1099.78|1094.38|1101.43|1096.03|1099.78|1094.38|35
1655307210000|2022-06-15 15:33:30|1099.61|1094.21|1099.62|1094.22|1099.88|1094.48|1099.25|1093.85|38
1655307220000|2022-06-15 15:33:40|1099.91|1094.51|1100.7|1095.3|1100.76|1095.36|1099.43|1094.03|39
1655307230000|2022-06-15 15:33:50|1100.56|1095.16|1099.81|1094.41|1100.75|1095.35|1099.73|1094.33|38
1655307240000|2022-06-15 15:34:00|1099.77|1094.37|1100.63|1095.23|1100.63|1095.23|1099.77|1094.37|33
1655307250000|2022-06-15 15:34:10|1100.65|1095.25|1100.07|1094.67|1100.65|1095.25|1099.94|1094.54|38
1655307260000|2022-06-15 15:34:20|1099.99|1094.59|1102.32|1096.92|1102.32|1096.92|1099.91|1094.51|39
1655307270000|2022-06-15 15:34:30|1102.42|1097.02|1102.65|1097.25|1102.75|1097.35|1101.84|1096.44|35
1655307280000|2022-06-15 15:34:40|1102.51|1097.11|1102.47|1097.07|1102.91|1097.51|1102.1|1096.7|38
1655307290000|2022-06-15 15:34:50|1102.57|1097.17|1100.88|1095.48|1102.6|1097.2|1100.67|1095.27|39
1655307300000|2022-06-15 15:35:00|1100.82|1095.42|1101.64|1096.24|1101.64|1096.24|1100.1|1094.7|36
1655307310000|2022-06-15 15:35:10|1101.55|1096.15|1102.52|1097.12|1102.52|1097.12|1100.56|1095.16|35
1655307320000|2022-06-15 15:35:20|1102.49|1097.09|1103.51|1098.11|1103.51|1098.11|1102.49|1097.09|35
1655307330000|2022-06-15 15:35:30|1103.55|1098.15|1103.55|1098.15|1104.09|1098.69|1103.21|1097.81|37
1655307340000|2022-06-15 15:35:40|1103.54|1098.14|1103.42|1098.02|1103.56|1098.16|1102.55|1097.15|37
1655307350000|2022-06-15 15:35:50|1103.39|1097.99|1104.51|1099.11|1104.57|1099.17|1102.94|1097.54|40
1655307360000|2022-06-15 15:36:00|1104.35|1098.95|1103.51|1098.11|1104.45|1099.05|1103.47|1098.07|37
1655307370000|2022-06-15 15:36:10|1103.49|1098.09|1105.04|1099.64|1105.49|1100.09|1103.47|1098.07|37
1655307380000|2022-06-15 15:36:20|1104.82|1099.42|1104.01|1098.61|1105.54|1100.14|1104.01|1098.61|37
1655307390000|2022-06-15 15:36:30|1103.93|1098.53|1103.53|1098.13|1104.3|1098.9|1103.53|1098.13|36
1655307400000|2022-06-15 15:36:40|1103.57|1098.17|1104.1|1098.7|1105|1099.6|1103.57|1098.17|39
1655307410000|2022-06-15 15:36:50|1104.61|1099.21|1105.79|1100.39|1105.79|1100.39|1104.61|1099.21|40
1655307420000|2022-06-15 15:37:00|1105.58|1100.18|1105.19|1099.79|1105.58|1100.18|1104.71|1099.31|37
1655307430000|2022-06-15 15:37:10|1105.33|1099.93|1105.51|1100.11|1105.89|1100.49|1105.23|1099.83|37
1655307440000|2022-06-15 15:37:20|1105.44|1100.04|1104.5|1099.1|1105.65|1100.25|1104.25|1098.85|39
1655307450000|2022-06-15 15:37:30|1104.51|1099.11|1104.57|1099.17|1105.3|1099.9|1104.16|1098.76|40
1655307460000|2022-06-15 15:37:40|1104.51|1099.11|1105.94|1100.54|1106.42|1101.02|1104.5|1099.1|36
1655307470000|2022-06-15 15:37:50|1105.86|1100.46|1109.54|1104.14|1110.06|1104.66|1105.86|1100.46|38
1655307480000|2022-06-15 15:38:00|1109.6|1104.2|1110.71|1105.31|1111.3|1105.9|1109.53|1104.13|38
1655307490000|2022-06-15 15:38:10|1110.69|1105.29|1109.24|1103.84|1110.69|1105.29|1109.24|1103.84|38
1655307500000|2022-06-15 15:38:20|1109.39|1103.99|1109.66|1104.26|1110.09|1104.69|1108.35|1102.95|38
1655307510000|2022-06-15 15:38:30|1109.36|1103.96|1109.63|1104.23|1109.77|1104.37|1109.33|1103.93|36
1655307520000|2022-06-15 15:38:40|1109.62|1104.22|1108.36|1102.96|1109.65|1104.25|1108.36|1102.96|34
1655307530000|2022-06-15 15:38:50|1108.35|1102.95|1108.5|1103.1|1108.86|1103.46|1107.61|1102.21|40
1655307540000|2022-06-15 15:39:00|1108.4|1103|1110.9|1105.5|1110.9|1105.5|1108.32|1102.92|36
1655307550000|2022-06-15 15:39:10|1110.93|1105.53|1109.68|1104.28|1111.08|1105.68|1109.08|1103.68|40
1655307560000|2022-06-15 15:39:20|1109.82|1104.42|1109.01|1103.61|1110.11|1104.71|1109.01|1103.61|36
1655307570000|2022-06-15 15:39:30|1109.34|1103.94|1107.97|1102.57|1109.44|1104.04|1107.87|1102.47|38
1655307580000|2022-06-15 15:39:40|1107.94|1102.54|1107.93|1102.53|1108|1102.6|1106.91|1101.51|38
1655307590000|2022-06-15 15:39:50|1108.05|1102.65|1108.2|1102.8|1108.21|1102.81|1106.96|1101.56|36
1655307600000|2022-06-15 15:40:00|1108.16|1102.76|1107.28|1101.88|1108.17|1102.77|1107.12|1101.72|39
1655307610000|2022-06-15 15:40:10|1107.16|1101.76|1106.95|1101.55|1107.98|1102.58|1106.95|1101.55|36
1655307620000|2022-06-15 15:40:20|1107.02|1101.62|1108.19|1102.79|1108.19|1102.79|1107.02|1101.62|35
1655307630000|2022-06-15 15:40:30|1108.16|1102.76|1109.71|1104.31|1110|1104.6|1108.12|1102.72|35
1655307640000|2022-06-15 15:40:40|1109.81|1104.41|1109.5|1104.1|1110|1104.6|1108.92|1103.52|40
1655307650000|2022-06-15 15:40:50|1109.47|1104.07|1109.32|1103.92|1109.65|1104.25|1108.92|1103.52|38
1655307660000|2022-06-15 15:41:00|1109.39|1103.99|1109.74|1104.34|1109.76|1104.36|1109|1103.6|38
1655307670000|2022-06-15 15:41:10|1109.67|1104.27|1111.36|1105.96|1111.36|1105.96|1109.67|1104.27|38
1655307680000|2022-06-15 15:41:20|1111.48|1106.08|1111.14|1105.74|1112.68|1107.28|1111.08|1105.68|39
1655307690000|2022-06-15 15:41:30|1111.12|1105.72|1111.49|1106.09|1112|1106.6|1111.12|1105.72|38
1655307700000|2022-06-15 15:41:40|1111.5|1106.1|1110.53|1105.13|1111.65|1106.25|1110.53|1105.13|36
1655307710000|2022-06-15 15:41:50|1110.5|1105.1|1110.51|1105.11|1110.82|1105.42|1110.28|1104.88|38
1655307720000|2022-06-15 15:42:00|1110.53|1105.13|1111.35|1105.95|1111.65|1106.25|1110.53|1105.13|36
1655307730000|2022-06-15 15:42:10|1111.28|1105.88|1110.66|1105.26|1111.41|1106.01|1110.35|1104.95|40
1655307740000|2022-06-15 15:42:20|1110.6|1105.2|1111.11|1105.71|1111.35|1105.95|1110.45|1105.05|31
1655307750000|2022-06-15 15:42:30|1111.1|1105.7|1111.48|1106.08|1111.48|1106.08|1110.78|1105.38|35
1655307760000|2022-06-15 15:42:40|1111.51|1106.11|1110.8|1105.4|1111.51|1106.11|1110.8|1105.4|37
1655307770000|2022-06-15 15:42:50|1110.71|1105.31|1110.16|1104.76|1110.92|1105.52|1110.16|1104.76|37
1655307780000|2022-06-15 15:43:00|1110.15|1104.75|1110.99|1105.59|1110.99|1105.59|1109.94|1104.54|36
1655307790000|2022-06-15 15:43:10|1111.08|1105.68|1109.8|1104.4|1111.09|1105.69|1109.8|1104.4|36
1655307800000|2022-06-15 15:43:20|1109.79|1104.39|1108.87|1103.47|1109.79|1104.39|1108.84|1103.44|38
1655307810000|2022-06-15 15:43:30|1109.03|1103.63|1110.17|1104.77|1110.17|1104.77|1108.91|1103.51|34
1655307820000|2022-06-15 15:43:40|1110.19|1104.79|1109.8|1104.4|1110.23|1104.83|1109.58|1104.18|33
1655307830000|2022-06-15 15:43:50|1109.81|1104.41|1110.56|1105.16|1110.56|1105.16|1109.61|1104.21|38
1655307840000|2022-06-15 15:44:00|1110.09|1104.69|1109.22|1103.82|1110.17|1104.77|1109.02|1103.62|37
1655307850000|2022-06-15 15:44:10|1109.33|1103.93|1109.19|1103.79|1109.55|1104.15|1108.98|1103.58|32
1655307860000|2022-06-15 15:44:20|1109.2|1103.8|1110.22|1104.82|1110.39|1104.99|1109.2|1103.8|35
1655307870000|2022-06-15 15:44:30|1110.11|1104.71|1109.49|1104.09|1110.6|1105.2|1109.49|1104.09|37
1655307880000|2022-06-15 15:44:40|1109.46|1104.06|1110.31|1104.91|1110.4|1105|1109.32|1103.92|36
1655307890000|2022-06-15 15:44:50|1110.33|1104.93|1110.69|1105.29|1110.78|1105.38|1110.33|1104.93|37
1655307900000|2022-06-15 15:45:00|1110.65|1105.25|1109.88|1104.48|1111.02|1105.62|1109.61|1104.21|37
1655307910000|2022-06-15 15:45:10|1109.9|1104.5|1112|1106.6|1112|1106.6|1109.86|1104.46|39
1655307920000|2022-06-15 15:45:20|1112.14|1106.74|1114.03|1108.63|1114.22|1108.82|1112.14|1106.74|36
1655307930000|2022-06-15 15:45:30|1114.2|1108.8|1114.76|1109.36|1116.06|1110.66|1114|1108.6|39
1655307940000|2022-06-15 15:45:40|1114.63|1109.23|1113.68|1108.28|1114.65|1109.25|1113.53|1108.13|38
1655307950000|2022-06-15 15:45:50|1113.82|1108.42|1114.51|1109.11|1115.05|1109.65|1113.74|1108.34|35
1655307960000|2022-06-15 15:46:00|1114.56|1109.16|1117.17|1111.77|1117.33|1111.93|1114.56|1109.16|40
1655307970000|2022-06-15 15:46:10|1117.42|1112.02|1120.41|1115.01|1121.04|1115.64|1117.32|1111.92|39
1655307980000|2022-06-15 15:46:20|1120.57|1115.17|1124.28|1118.88|1124.28|1118.88|1119.92|1114.52|38
1655307990000|2022-06-15 15:46:30|1124.1|1118.7|1121.78|1116.38|1124.61|1119.21|1121.39|1115.99|40
1655308000000|2022-06-15 15:46:40|1122.16|1116.76|1121.86|1116.46|1122.84|1117.44|1121.77|1116.37|38
1655308010000|2022-06-15 15:46:50|1121.8|1116.4|1120.6|1115.2|1121.8|1116.4|1119.87|1114.47|38
1655308020000|2022-06-15 15:47:00|1120.43|1115.03|1121.89|1116.49|1122.38|1116.98|1120.25|1114.85|39
1655308030000|2022-06-15 15:47:10|1122.69|1117.29|1123.49|1118.09|1124.13|1118.73|1121.65|1116.25|39
1655308040000|2022-06-15 15:47:20|1123.96|1118.56|1123.28|1117.88|1124.97|1119.57|1123.28|1117.88|40
1655308050000|2022-06-15 15:47:30|1122.98|1117.58|1121.48|1116.08|1122.98|1117.58|1121.48|1116.08|37
1655308060000|2022-06-15 15:47:40|1121.43|1116.03|1123.83|1118.43|1123.83|1118.43|1121.17|1115.77|38
1655308070000|2022-06-15 15:47:50|1123.75|1118.35|1123.44|1118.04|1123.75|1118.35|1122.64|1117.24|35
1655308080000|2022-06-15 15:48:00|1123.3|1117.9|1121.06|1115.66|1123.3|1117.9|1121.06|1115.66|36
1655308090000|2022-06-15 15:48:10|1120.97|1115.57|1120.89|1115.49|1120.97|1115.57|1119.63|1114.23|38
1655308100000|2022-06-15 15:48:20|1120.76|1115.36|1120.48|1115.08|1121.43|1116.03|1120.48|1115.08|38
1655308110000|2022-06-15 15:48:30|1120.43|1115.03|1120.15|1114.75|1120.87|1115.47|1120|1114.6|37
1655308120000|2022-06-15 15:48:40|1120.1|1114.7|1119.06|1113.66|1120.14|1114.74|1119.06|1113.66|38
1655308130000|2022-06-15 15:48:50|1118.87|1113.47|1119|1113.6|1119.6|1114.2|1118.65|1113.25|39
1655308140000|2022-06-15 15:49:00|1119.01|1113.61|1118.97|1113.57|1120.06|1114.66|1118.33|1112.93|37
1655308150000|2022-06-15 15:49:10|1119.01|1113.61|1119.11|1113.71|1119.92|1114.52|1119.01|1113.61|37
1655308160000|2022-06-15 15:49:20|1119.46|1114.06|1118.97|1113.57|1120.06|1114.66|1118.97|1113.57|39
1655308170000|2022-06-15 15:49:30|1119.12|1113.72|1119.15|1113.75|1119.59|1114.19|1118.87|1113.47|39
1655308180000|2022-06-15 15:49:40|1119.19|1113.79|1118.92|1113.52|1119.57|1114.17|1118.8|1113.4|37
1655308190000|2022-06-15 15:49:50|1118.86|1113.46|1118.2|1112.8|1118.98|1113.58|1118.05|1112.65|37
1655308200000|2022-06-15 15:50:00|1118.19|1112.79|1117.31|1111.91|1118.28|1112.88|1117.05|1111.65|38
1655308210000|2022-06-15 15:50:10|1117.44|1112.04|1118.68|1113.28|1118.76|1113.36|1116.99|1111.59|34
1655308220000|2022-06-15 15:50:20|1118.59|1113.19|1119.58|1114.18|1120.35|1114.95|1118.53|1113.13|37
1655308230000|2022-06-15 15:50:30|1119.61|1114.21|1119.12|1113.72|1119.73|1114.33|1118.96|1113.56|38
1655308240000|2022-06-15 15:50:40|1119.01|1113.61|1120.2|1114.8|1120.2|1114.8|1118.9|1113.5|39
1655308250000|2022-06-15 15:50:50|1120.23|1114.83|1119.76|1114.36|1120.59|1115.19|1119.55|1114.15|39
1655308260000|2022-06-15 15:51:00|1119.7|1114.3|1118.85|1113.45|1119.7|1114.3|1118.73|1113.33|40
1655308270000|2022-06-15 15:51:10|1118.77|1113.37|1117.86|1112.46|1119.89|1114.49|1117.79|1112.39|40
1655308280000|2022-06-15 15:51:20|1117.79|1112.39|1117.41|1112.01|1117.79|1112.39|1117.1|1111.7|36
1655308290000|2022-06-15 15:51:30|1117.38|1111.98|1117.91|1112.51|1118.17|1112.77|1117.22|1111.82|39
1655308300000|2022-06-15 15:51:40|1117.72|1112.32|1118.12|1112.72|1118.33|1112.93|1117.7|1112.3|39
1655308310000|2022-06-15 15:51:50|1118.18|1112.78|1118.27|1112.87|1118.43|1113.03|1117.86|1112.46|37
1655308320000|2022-06-15 15:52:00|1118.18|1112.78|1119.11|1113.71|1119.19|1113.79|1118.12|1112.72|39
1655308330000|2022-06-15 15:52:10|1119.13|1113.73|1118.1|1112.7|1119.15|1113.75|1117.97|1112.57|34
1655308340000|2022-06-15 15:52:20|1118.09|1112.69|1118.02|1112.62|1118.59|1113.19|1117.82|1112.42|37
1655308350000|2022-06-15 15:52:30|1117.86|1112.46|1118.25|1112.85|1118.25|1112.85|1117.63|1112.23|35
1655308360000|2022-06-15 15:52:40|1118.23|1112.83|1118.25|1112.85|1118.31|1112.91|1117.95|1112.55|34
1655308370000|2022-06-15 15:52:50|1118.21|1112.81|1118.45|1113.05|1118.46|1113.06|1118.02|1112.62|32
1655308380000|2022-06-15 15:53:00|1118.47|1113.07|1118.48|1113.08|1119.1|1113.7|1118.19|1112.79|36
1655308390000|2022-06-15 15:53:10|1118.35|1112.95|1119.27|1113.87|1119.27|1113.87|1118.24|1112.84|38
1655308400000|2022-06-15 15:53:20|1119.26|1113.86|1118.83|1113.43|1119.26|1113.86|1118.01|1112.61|36
1655308410000|2022-06-15 15:53:30|1118.71|1113.31|1118.49|1113.09|1119.14|1113.74|1118.32|1112.92|37
1655308420000|2022-06-15 15:53:40|1118.35|1112.95|1117.07|1111.67|1118.49|1113.09|1116.98|1111.58|35
1655308430000|2022-06-15 15:53:50|1117.14|1111.74|1116.76|1111.36|1117.14|1111.74|1116.44|1111.04|38
1655308440000|2022-06-15 15:54:00|1116.67|1111.27|1115.99|1110.59|1117.33|1111.93|1115.83|1110.43|38
1655308450000|2022-06-15 15:54:10|1116|1110.6|1116.2|1110.8|1116.2|1110.8|1115.51|1110.11|36
1655308460000|2022-06-15 15:54:20|1116.41|1111.01|1117.69|1112.29|1117.9|1112.5|1116.33|1110.93|40
1655308470000|2022-06-15 15:54:30|1117.66|1112.26|1117.32|1111.92|1118.12|1112.72|1117.32|1111.92|37
1655308480000|2022-06-15 15:54:40|1117.46|1112.06|1117.55|1112.15|1117.9|1112.5|1117.06|1111.66|38
1655308490000|2022-06-15 15:54:50|1117.57|1112.17|1119.11|1113.71|1119.13|1113.73|1117.57|1112.17|38
1655308500000|2022-06-15 15:55:00|1118.81|1113.41|1117.32|1111.92|1118.81|1113.41|1117.31|1111.91|34
1655308510000|2022-06-15 15:55:10|1117.34|1111.94|1117.66|1112.26|1117.98|1112.58|1116.8|1111.4|40
1655308520000|2022-06-15 15:55:20|1117.75|1112.35|1119.05|1113.65|1119.1|1113.7|1117.75|1112.35|37
1655308530000|2022-06-15 15:55:30|1119.08|1113.68|1117.46|1112.06|1119.08|1113.68|1117.46|1112.06|39
1655308540000|2022-06-15 15:55:40|1117.51|1112.11|1117.35|1111.95|1117.87|1112.47|1117.18|1111.78|37
1655308550000|2022-06-15 15:55:50|1117.4|1112|1117.05|1111.65|1117.45|1112.05|1117.01|1111.61|36
1655308560000|2022-06-15 15:56:00|1117.06|1111.66|1116.62|1111.22|1117.08|1111.68|1116.23|1110.83|36
1655308570000|2022-06-15 15:56:10|1116.63|1111.23|1116.62|1111.22|1117.72|1112.32|1116.47|1111.07|36
1655308580000|2022-06-15 15:56:20|1116.6|1111.2|1116.24|1110.84|1116.95|1111.55|1115.94|1110.54|38
1655308590000|2022-06-15 15:56:30|1116.39|1110.99|1115.94|1110.54|1116.68|1111.28|1115.86|1110.46|35
1655308600000|2022-06-15 15:56:40|1116.01|1110.61|1116|1110.6|1116.08|1110.68|1115.87|1110.47|32
1655308610000|2022-06-15 15:56:50|1116.04|1110.64|1117.74|1112.34|1117.74|1112.34|1115.92|1110.52|35
1655308620000|2022-06-15 15:57:00|1117.72|1112.32|1116.9|1111.5|1117.94|1112.54|1116.74|1111.34|39
1655308630000|2022-06-15 15:57:10|1116.79|1111.39|1116.54|1111.14|1116.83|1111.43|1116.49|1111.09|36
1655308640000|2022-06-15 15:57:20|1116.52|1111.12|1116.63|1111.23|1116.63|1111.23|1115.56|1110.16|36
1655308650000|2022-06-15 15:57:30|1116.67|1111.27|1117.72|1112.32|1118.12|1112.72|1116.67|1111.27|39
1655308660000|2022-06-15 15:57:40|1117.69|1112.29|1118.08|1112.68|1118.08|1112.68|1117.37|1111.97|34
1655308670000|2022-06-15 15:57:50|1118.12|1112.72|1118.52|1113.12|1118.52|1113.12|1118.03|1112.63|39
1655308680000|2022-06-15 15:58:00|1118.51|1113.11|1118.83|1113.43|1119.13|1113.73|1118.18|1112.78|35
1655308690000|2022-06-15 15:58:10|1119.06|1113.66|1119.22|1113.82|1119.55|1114.15|1118.33|1112.93|37
1655308700000|2022-06-15 15:58:20|1119.42|1114.02|1118.49|1113.09|1119.44|1114.04|1118.27|1112.87|37
1655308710000|2022-06-15 15:58:30|1118.64|1113.24|1119.11|1113.71|1119.4|1114|1118.64|1113.24|38
1655308720000|2022-06-15 15:58:40|1119.2|1113.8|1118.73|1113.33|1119.25|1113.85|1118.52|1113.12|37
1655308730000|2022-06-15 15:58:50|1118.7|1113.3|1119.77|1114.37|1119.77|1114.37|1118.7|1113.3|34
1655308740000|2022-06-15 15:59:00|1119.84|1114.44|1120.78|1115.38|1120.78|1115.38|1119.53|1114.13|39
1655308750000|2022-06-15 15:59:10|1120.74|1115.34|1119.44|1114.04|1121.01|1115.61|1119.38|1113.98|38
1655308760000|2022-06-15 15:59:20|1119.41|1114.01|1120.4|1115|1120.52|1115.12|1119.38|1113.98|37
1655308770000|2022-06-15 15:59:30|1120.33|1114.93|1121.08|1115.68|1121.08|1115.68|1120.21|1114.81|36
1655308780000|2022-06-15 15:59:40|1120.92|1115.52|1120.63|1115.23|1121.23|1115.83|1120.5|1115.1|37
1655308790000|2022-06-15 15:59:50|1120.65|1115.25|1121.45|1116.05|1121.54|1116.14|1120.65|1115.25|36
1655308800000|2022-06-15 16:00:00|1121.37|1115.97|1120.6|1115.2|1121.48|1116.08|1120.58|1115.18|38
1655308810000|2022-06-15 16:00:10|1120.65|1115.25|1122.48|1117.08|1122.89|1117.49|1120.64|1115.24|40
1655308820000|2022-06-15 16:00:20|1122.51|1117.11|1120.53|1115.13|1123|1117.6|1120.49|1115.09|39
1655308830000|2022-06-15 16:00:30|1120.08|1114.68|1119.52|1114.12|1120.08|1114.68|1119.16|1113.76|39
1655308840000|2022-06-15 16:00:40|1119.39|1113.99|1119.34|1113.94|1119.65|1114.25|1119.23|1113.83|37
1655308850000|2022-06-15 16:00:50|1119.28|1113.88|1118.73|1113.33|1119.28|1113.88|1118.67|1113.27|36
1655308860000|2022-06-15 16:01:00|1118.82|1113.42|1120.16|1114.76|1120.27|1114.87|1118.8|1113.4|37
1655308870000|2022-06-15 16:01:10|1120.28|1114.88|1121.54|1116.14|1121.54|1116.14|1120.28|1114.88|32
1655308880000|2022-06-15 16:01:20|1121.53|1116.13|1121.88|1116.48|1121.94|1116.54|1121.49|1116.09|31
1655308890000|2022-06-15 16:01:30|1121.87|1116.47|1121.98|1116.58|1121.98|1116.58|1121.65|1116.25|29
1655308900000|2022-06-15 16:01:40|1121.99|1116.59|1122.27|1116.87|1122.35|1116.95|1121.92|1116.52|37
1655308910000|2022-06-15 16:01:50|1122.33|1116.93|1124.02|1118.62|1124.03|1118.63|1122.21|1116.81|39
1655308920000|2022-06-15 16:02:00|1123.99|1118.59|1125.91|1120.51|1126.15|1120.75|1123.6|1118.2|39
1655308930000|2022-06-15 16:02:10|1125.78|1120.38|1126.11|1120.71|1126.17|1120.77|1124.53|1119.13|39
1655308940000|2022-06-15 16:02:20|1126.27|1120.87|1127.59|1122.19|1128.36|1122.96|1125.37|1119.97|37
1655308950000|2022-06-15 16:02:30|1127.14|1121.74|1126.7|1121.3|1127.39|1121.99|1126.24|1120.84|40
1655308960000|2022-06-15 16:02:40|1126.57|1121.17|1125.99|1120.59|1126.57|1121.17|1125.99|1120.59|36
1655308970000|2022-06-15 16:02:50|1125.91|1120.51|1126.45|1121.05|1126.45|1121.05|1124.95|1119.55|38
1655308980000|2022-06-15 16:03:00|1126.57|1121.17|1129.23|1123.83|1129.7|1124.3|1126.42|1121.02|40
1655308990000|2022-06-15 16:03:10|1129.14|1123.74|1126.13|1120.73|1129.14|1123.74|1126.13|1120.73|39
1655309000000|2022-06-15 16:03:20|1125.98|1120.58|1123.06|1117.66|1125.98|1120.58|1123.06|1117.66|39
1655309010000|2022-06-15 16:03:30|1122.99|1117.59|1121.67|1116.27|1123.08|1117.68|1121.53|1116.13|39
1655309020000|2022-06-15 16:03:40|1121.7|1116.3|1122.17|1116.77|1122.44|1117.04|1121.21|1115.81|38
1655309030000|2022-06-15 16:03:50|1122.23|1116.83|1121.11|1115.71|1122.35|1116.95|1120.74|1115.34|40
1655309040000|2022-06-15 16:04:00|1120.94|1115.54|1118.6|1113.2|1120.95|1115.55|1118.46|1113.06|38
1655309050000|2022-06-15 16:04:10|1118.47|1113.07|1119.63|1114.23|1119.63|1114.23|1118.37|1112.97|40
1655309060000|2022-06-15 16:04:20|1119.79|1114.39|1122.87|1117.47|1123.17|1117.77|1119.79|1114.39|40
1655309070000|2022-06-15 16:04:30|1122.93|1117.53|1120.51|1115.11|1123.1|1117.7|1120.35|1114.95|39
1655309080000|2022-06-15 16:04:40|1120.41|1115.01|1120.44|1115.04|1121.27|1115.87|1120.12|1114.72|39
1655309090000|2022-06-15 16:04:50|1120.33|1114.93|1120.24|1114.84|1120.59|1115.19|1119.55|1114.15|39
1655309100000|2022-06-15 16:05:00|1120.18|1114.78|1119.19|1113.79|1120.36|1114.96|1119.13|1113.73|39
1655309110000|2022-06-15 16:05:10|1119.16|1113.76|1119.11|1113.71|1119.25|1113.85|1118.97|1113.57|32
1655309120000|2022-06-15 16:05:20|1119.06|1113.66|1118.59|1113.19|1119.06|1113.66|1118.37|1112.97|36
1655309130000|2022-06-15 16:05:30|1118.55|1113.15|1117.41|1112.01|1118.87|1113.47|1117.41|1112.01|39
1655309140000|2022-06-15 16:05:40|1117.4|1112|1116.29|1110.89|1117.43|1112.03|1116.06|1110.66|39
1655309150000|2022-06-15 16:05:50|1116.56|1111.16|1117.72|1112.32|1117.73|1112.33|1116.39|1110.99|38
1655309160000|2022-06-15 16:06:00|1117.59|1112.19|1116.6|1111.2|1118.01|1112.61|1116.58|1111.18|38
1655309170000|2022-06-15 16:06:10|1116.45|1111.05|1116.73|1111.33|1116.99|1111.59|1115.76|1110.36|37
1655309180000|2022-06-15 16:06:20|1116.96|1111.56|1117.47|1112.07|1117.47|1112.07|1116.07|1110.67|38
1655309190000|2022-06-15 16:06:30|1117.43|1112.03|1117.24|1111.84|1118.06|1112.66|1117.1|1111.7|40
1655309200000|2022-06-15 16:06:40|1117.41|1112.01|1117.13|1111.73|1117.68|1112.28|1116.94|1111.54|39
1655309210000|2022-06-15 16:06:50|1117.14|1111.74|1117.74|1112.34|1117.74|1112.34|1116.96|1111.56|38
1655309220000|2022-06-15 16:07:00|1117.67|1112.27|1118.05|1112.65|1118.26|1112.86|1117.37|1111.97|31
1655309230000|2022-06-15 16:07:10|1118.07|1112.67|1119.17|1113.77|1120.11|1114.71|1118.06|1112.66|31
1655309240000|2022-06-15 16:07:20|1119.15|1113.75|1119.97|1114.57|1120.03|1114.63|1119.15|1113.75|32
1655309250000|2022-06-15 16:07:30|1119.88|1114.48|1119.29|1113.89|1120.03|1114.63|1119.29|1113.89|27
1655309260000|2022-06-15 16:07:40|1119.23|1113.83|1118.43|1113.03|1119.23|1113.83|1118.43|1113.03|25
1655309270000|2022-06-15 16:07:50|1118.11|1112.71|1117.26|1111.86|1118.12|1112.72|1116.87|1111.47|36
1655309280000|2022-06-15 16:08:00|1117.12|1111.72|1116.68|1111.28|1117.85|1112.45|1116.03|1110.63|38
1655309290000|2022-06-15 16:08:10|1116.77|1111.37|1116.58|1111.18|1116.9|1111.5|1116.28|1110.88|36
1655309300000|2022-06-15 16:08:20|1116.69|1111.29|1117.13|1111.73|1117.13|1111.73|1116.1|1110.7|38
1655309310000|2022-06-15 16:08:30|1117.14|1111.74|1116.7|1111.3|1117.42|1112.02|1116.49|1111.09|39
1655309320000|2022-06-15 16:08:40|1116.66|1111.26|1116.9|1111.5|1117.27|1111.87|1116.33|1110.93|32
1655309330000|2022-06-15 16:08:50|1116.89|1111.49|1118.76|1113.36|1118.76|1113.36|1116.78|1111.38|37
1655309340000|2022-06-15 16:09:00|1118.71|1113.31|1118.49|1113.09|1119.31|1113.91|1118.19|1112.79|39
1655309350000|2022-06-15 16:09:10|1118.44|1113.04|1120.6|1115.2|1120.9|1115.5|1118.44|1113.04|36
1655309360000|2022-06-15 16:09:20|1120.62|1115.22|1121|1115.6|1121.07|1115.67|1120.56|1115.16|36
1655309370000|2022-06-15 16:09:30|1121.04|1115.64|1121.44|1116.04|1121.44|1116.04|1121.01|1115.61|34
1655309380000|2022-06-15 16:09:40|1121.25|1115.85|1121.62|1116.22|1121.95|1116.55|1121.02|1115.62|36
1655309390000|2022-06-15 16:09:50|1121.61|1116.21|1122.98|1117.58|1122.98|1117.58|1121.6|1116.2|37
1655309400000|2022-06-15 16:10:00|1123.06|1117.66|1121|1115.6|1123.83|1118.43|1121|1115.6|37
1655309410000|2022-06-15 16:10:10|1120.93|1115.53|1121.55|1116.15|1121.85|1116.45|1120.34|1114.94|38
1655309420000|2022-06-15 16:10:20|1121.53|1116.13|1122.27|1116.87|1122.53|1117.13|1121.02|1115.62|40
1655309430000|2022-06-15 16:10:30|1122.39|1116.99|1123.75|1118.35|1123.85|1118.45|1122.31|1116.91|35
1655309440000|2022-06-15 16:10:40|1123.63|1118.23|1122.64|1117.24|1123.68|1118.28|1122.38|1116.98|36
1655309450000|2022-06-15 16:10:50|1122.72|1117.32|1122.79|1117.39|1123.54|1118.14|1122.36|1116.96|38
1655309460000|2022-06-15 16:11:00|1122.48|1117.08|1123.21|1117.81|1123.49|1118.09|1122.48|1117.08|38
1655309470000|2022-06-15 16:11:10|1123.32|1117.92|1123.62|1118.22|1123.75|1118.35|1123.17|1117.77|39
1655309480000|2022-06-15 16:11:20|1123.71|1118.31|1122.04|1116.64|1123.71|1118.31|1122|1116.6|39
1655309490000|2022-06-15 16:11:30|1121.98|1116.58|1120.12|1114.72|1122.17|1116.77|1120.06|1114.66|39
1655309500000|2022-06-15 16:11:40|1120.09|1114.69|1119.49|1114.09|1120.7|1115.3|1119.49|1114.09|38
1655309510000|2022-06-15 16:11:50|1119.59|1114.19|1120.48|1115.08|1120.55|1115.15|1119.01|1113.61|35
1655309520000|2022-06-15 16:12:00|1120.47|1115.07|1120.73|1115.33|1120.85|1115.45|1120.4|1115|35
1655309530000|2022-06-15 16:12:10|1120.7|1115.3|1121.49|1116.09|1121.75|1116.35|1120.46|1115.06|40
1655309540000|2022-06-15 16:12:20|1121.52|1116.12|1121.8|1116.4|1122|1116.6|1121.41|1116.01|38
1655309550000|2022-06-15 16:12:30|1121.91|1116.51|1122|1116.6|1122.07|1116.67|1121.91|1116.51|27
1655309560000|2022-06-15 16:12:40|1122.01|1116.61|1120.03|1114.63|1122.01|1116.61|1119.96|1114.56|36
1655309570000|2022-06-15 16:12:50|1120|1114.6|1121|1115.6|1121|1115.6|1119.84|1114.44|35
1655309580000|2022-06-15 16:13:00|1120.93|1115.53|1121.41|1116.01|1121.41|1116.01|1119.86|1114.46|38
1655309590000|2022-06-15 16:13:10|1121.4|1116|1119.61|1114.21|1121.79|1116.39|1119.6|1114.2|36
1655309600000|2022-06-15 16:13:20|1119.64|1114.24|1118.97|1113.57|1119.92|1114.52|1118.97|1113.57|34
1655309610000|2022-06-15 16:13:30|1119.01|1113.61|1119.07|1113.67|1119.35|1113.95|1118.82|1113.42|36
1655309620000|2022-06-15 16:13:40|1119.03|1113.63|1118.69|1113.29|1119.44|1114.04|1118.69|1113.29|33
1655309630000|2022-06-15 16:13:50|1118.7|1113.3|1116.39|1110.99|1118.7|1113.3|1116.39|1110.99|33
1655309640000|2022-06-15 16:14:00|1116.54|1111.14|1117.88|1112.48|1117.96|1112.56|1116.44|1111.04|38
1655309650000|2022-06-15 16:14:10|1117.71|1112.31|1118.39|1112.99|1118.4|1113|1117.55|1112.15|36
1655309660000|2022-06-15 16:14:20|1118.43|1113.03|1117.74|1112.34|1118.58|1113.18|1117.14|1111.74|38
1655309670000|2022-06-15 16:14:30|1117.72|1112.32|1117.15|1111.75|1117.72|1112.32|1116.75|1111.35|35
1655309680000|2022-06-15 16:14:40|1117.06|1111.66|1117.65|1112.25|1117.96|1112.56|1117.06|1111.66|38
1655309690000|2022-06-15 16:14:50|1117.69|1112.29|1118.02|1112.62|1118.39|1112.99|1117.67|1112.27|38
1655309700000|2022-06-15 16:15:00|1118.01|1112.61|1117.63|1112.23|1118.85|1113.45|1117.37|1111.97|36
1655309710000|2022-06-15 16:15:10|1117.27|1111.87|1117.57|1112.17|1117.83|1112.43|1116.81|1111.41|37
1655309720000|2022-06-15 16:15:20|1117.54|1112.14|1117.01|1111.61|1117.55|1112.15|1116.64|1111.24|38
1655309730000|2022-06-15 16:15:30|1117.09|1111.69|1117.14|1111.74|1117.3|1111.9|1116.91|1111.51|35
1655309740000|2022-06-15 16:15:40|1117.08|1111.68|1118.34|1112.94|1118.34|1112.94|1117.08|1111.68|39
1655309750000|2022-06-15 16:15:50|1118.62|1113.22|1119.4|1114|1119.4|1114|1118.54|1113.14|38
1655309760000|2022-06-15 16:16:00|1119.44|1114.04|1119.16|1113.76|1121.28|1115.88|1119.09|1113.69|39
1655309770000|2022-06-15 16:16:10|1119.43|1114.03|1118.63|1113.23|1119.43|1114.03|1118.25|1112.85|36
1655309780000|2022-06-15 16:16:20|1118.51|1113.11|1117.87|1112.47|1118.53|1113.13|1117.85|1112.45|37
1655309790000|2022-06-15 16:16:30|1117.86|1112.46|1118.02|1112.62|1118.22|1112.82|1117.86|1112.46|32
1655309800000|2022-06-15 16:16:40|1118.01|1112.61|1118.44|1113.04|1118.98|1113.58|1117.99|1112.59|34
1655309810000|2022-06-15 16:16:50|1118.45|1113.05|1118.92|1113.52|1119.03|1113.63|1118.44|1113.04|29
1655309820000|2022-06-15 16:17:00|1118.9|1113.5|1120.32|1114.92|1120.33|1114.93|1118.9|1113.5|36
1655309830000|2022-06-15 16:17:10|1120.34|1114.94|1119.24|1113.84|1120.34|1114.94|1118.83|1113.43|39
1655309840000|2022-06-15 16:17:20|1119.34|1113.94|1119.6|1114.2|1120.3|1114.9|1119.34|1113.94|33
1655309850000|2022-06-15 16:17:30|1119.59|1114.19|1120.28|1114.88|1120.28|1114.88|1119.38|1113.98|34
1655309860000|2022-06-15 16:17:40|1120.18|1114.78|1120.17|1114.77|1120.45|1115.05|1120.07|1114.67|36
1655309870000|2022-06-15 16:17:50|1120.34|1114.94|1120.79|1115.39|1120.79|1115.39|1120.07|1114.67|36
1655309880000|2022-06-15 16:18:00|1120.87|1115.47|1119.53|1114.13|1120.88|1115.48|1119.46|1114.06|37
1655309890000|2022-06-15 16:18:10|1119.78|1114.38|1120.71|1115.31|1120.76|1115.36|1119.78|1114.38|39
1655309900000|2022-06-15 16:18:20|1120.72|1115.32|1120.39|1114.99|1120.9|1115.5|1120.21|1114.81|33
1655309910000|2022-06-15 16:18:30|1120.36|1114.96|1120.34|1114.94|1120.47|1115.07|1120.17|1114.77|36
1655309920000|2022-06-15 16:18:40|1120.33|1114.93|1120.46|1115.06|1120.57|1115.17|1120.32|1114.92|28
1655309930000|2022-06-15 16:18:50|1120.44|1115.04|1120.4|1115|1120.5|1115.1|1120.36|1114.96|27
1655309940000|2022-06-15 16:19:00|1120.44|1115.04|1118.66|1113.26|1120.52|1115.12|1118.54|1113.14|37
1655309950000|2022-06-15 16:19:10|1118.81|1113.41|1118.68|1113.28|1119.2|1113.8|1118.62|1113.22|34
1655309960000|2022-06-15 16:19:20|1118.71|1113.31|1118.7|1113.3|1118.9|1113.5|1118.22|1112.82|34
1655309970000|2022-06-15 16:19:30|1118.89|1113.49|1119.86|1114.46|1119.86|1114.46|1118.8|1113.4|36
1655309980000|2022-06-15 16:19:40|1119.91|1114.51|1120.7|1115.3|1120.7|1115.3|1119.91|1114.51|36
1655309990000|2022-06-15 16:19:50|1120.64|1115.24|1121.54|1116.14|1121.98|1116.58|1120.6|1115.2|40
1655310000000|2022-06-15 16:20:00|1121.44|1116.04|1121.9|1116.5|1122.51|1117.11|1121.44|1116.04|36
1655310010000|2022-06-15 16:20:10|1121.74|1116.34|1119.51|1114.11|1121.74|1116.34|1119.51|1114.11|35
1655310020000|2022-06-15 16:20:20|1119.48|1114.08|1119.8|1114.4|1119.8|1114.4|1119.22|1113.82|35
1655310030000|2022-06-15 16:20:30|1119.74|1114.34|1120.94|1115.54|1121.09|1115.69|1119.66|1114.26|36
1655310040000|2022-06-15 16:20:40|1120.96|1115.56|1119.56|1114.16|1121.1|1115.7|1119.56|1114.16|39
1655310050000|2022-06-15 16:20:50|1119.53|1114.13|1119.12|1113.72|1119.58|1114.18|1118.95|1113.55|38
1655310060000|2022-06-15 16:21:00|1119.1|1113.7|1117.7|1112.3|1119.15|1113.75|1117.31|1111.91|37
1655310070000|2022-06-15 16:21:10|1117.95|1112.55|1117.95|1112.55|1118.07|1112.67|1117.02|1111.62|38
1655310080000|2022-06-15 16:21:20|1117.91|1112.51|1117.57|1112.17|1118.14|1112.74|1117.54|1112.14|38
1655310090000|2022-06-15 16:21:30|1117.69|1112.29|1117.41|1112.01|1117.69|1112.29|1117.26|1111.86|33
1655310100000|2022-06-15 16:21:40|1117.31|1111.91|1116.43|1111.03|1117.55|1112.15|1116.43|1111.03|36
1655310110000|2022-06-15 16:21:50|1116.24|1110.84|1114.88|1109.48|1116.24|1110.84|1114.17|1108.77|39
1655310120000|2022-06-15 16:22:00|1114.95|1109.55|1114.98|1109.58|1115.16|1109.76|1114.88|1109.48|35
1655310130000|2022-06-15 16:22:10|1114.99|1109.59|1116.08|1110.68|1116.12|1110.72|1114.93|1109.53|36
1655310140000|2022-06-15 16:22:20|1116|1110.6|1116.47|1111.07|1117.44|1112.04|1116|1110.6|36
1655310150000|2022-06-15 16:22:30|1116.46|1111.06|1117.21|1111.81|1117.47|1112.07|1116.4|1111|37
1655310160000|2022-06-15 16:22:40|1117.02|1111.62|1117.32|1111.92|1117.55|1112.15|1116.97|1111.57|30
1655310170000|2022-06-15 16:22:50|1117.45|1112.05|1116.47|1111.07|1117.48|1112.08|1116.33|1110.93|37
1655310180000|2022-06-15 16:23:00|1116.39|1110.99|1115.79|1110.39|1116.39|1110.99|1114.93|1109.53|37
1655310190000|2022-06-15 16:23:10|1115.92|1110.52|1115.6|1110.2|1115.94|1110.54|1115.15|1109.75|37
1655310200000|2022-06-15 16:23:20|1115.62|1110.22|1115.59|1110.19|1116|1110.6|1115.29|1109.89|33
1655310210000|2022-06-15 16:23:30|1115.74|1110.34|1115.37|1109.97|1115.77|1110.37|1115.33|1109.93|39
1655310220000|2022-06-15 16:23:40|1115.36|1109.96|1114.73|1109.33|1115.36|1109.96|1114.7|1109.3|32
1655310230000|2022-06-15 16:23:50|1114.79|1109.39|1114.83|1109.43|1114.83|1109.43|1114.46|1109.06|34
1655310240000|2022-06-15 16:24:00|1114.82|1109.42|1114.34|1108.94|1115.48|1110.08|1114.34|1108.94|33
1655310250000|2022-06-15 16:24:10|1114.52|1109.12|1114.97|1109.57|1115.15|1109.75|1114.52|1109.12|30
1655310260000|2022-06-15 16:24:20|1114.96|1109.56|1113.69|1108.29|1114.96|1109.56|1113.39|1107.99|37
1655310270000|2022-06-15 16:24:30|1113.84|1108.44|1113.94|1108.54|1114.46|1109.06|1113.84|1108.44|36
1655310280000|2022-06-15 16:24:40|1113.95|1108.55|1114.54|1109.14|1114.62|1109.22|1113.71|1108.31|35
1655310290000|2022-06-15 16:24:50|1114.52|1109.12|1115.39|1109.99|1115.47|1110.07|1114.52|1109.12|36
1655310300000|2022-06-15 16:25:00|1115.4|1110|1115.85|1110.45|1115.85|1110.45|1114.7|1109.3|35
1655310310000|2022-06-15 16:25:10|1115.79|1110.39|1116.87|1111.47|1117.14|1111.74|1115.79|1110.39|38
1655310320000|2022-06-15 16:25:20|1116.99|1111.59|1117.7|1112.3|1117.7|1112.3|1116.62|1111.22|35
1655310330000|2022-06-15 16:25:30|1117.45|1112.05|1116.52|1111.12|1117.75|1112.35|1116.52|1111.12|36
1655310340000|2022-06-15 16:25:40|1116.41|1111.01|1115.41|1110.01|1116.6|1111.2|1115.34|1109.94|40
1655310350000|2022-06-15 16:25:50|1115.43|1110.03|1117.54|1112.14|1117.54|1112.14|1115.43|1110.03|37
1655310360000|2022-06-15 16:26:00|1117.48|1112.08|1115.8|1110.4|1117.48|1112.08|1115.64|1110.24|35
1655310370000|2022-06-15 16:26:10|1115.72|1110.32|1115.87|1110.47|1116.52|1111.12|1115.51|1110.11|38
1655310380000|2022-06-15 16:26:20|1115.89|1110.49|1116.59|1111.19|1117.1|1111.7|1115.89|1110.49|38
1655310390000|2022-06-15 16:26:30|1116.56|1111.16|1117.45|1112.05|1117.61|1112.21|1116.41|1111.01|32
1655310400000|2022-06-15 16:26:40|1117.28|1111.88|1116.58|1111.18|1117.39|1111.99|1116.58|1111.18|38
1655310410000|2022-06-15 16:26:50|1116.54|1111.14|1116.32|1110.92|1116.54|1111.14|1115.87|1110.47|38
1655310420000|2022-06-15 16:27:00|1116.38|1110.98|1115.98|1110.58|1117.01|1111.61|1115.89|1110.49|36
1655310430000|2022-06-15 16:27:10|1115.95|1110.55|1113.98|1108.58|1116.03|1110.63|1113.98|1108.58|35
1655310440000|2022-06-15 16:27:20|1113.93|1108.53|1113.32|1107.92|1114.27|1108.87|1113.06|1107.66|40
1655310450000|2022-06-15 16:27:30|1113.18|1107.78|1114.16|1108.76|1114.79|1109.39|1113.07|1107.67|37
1655310460000|2022-06-15 16:27:40|1114.19|1108.79|1113.11|1107.71|1114.19|1108.79|1112.86|1107.46|37
1655310470000|2022-06-15 16:27:50|1113.17|1107.77|1111.95|1106.55|1113.22|1107.82|1111.79|1106.39|36
1655310480000|2022-06-15 16:28:00|1112.08|1106.68|1111.66|1106.26|1112.98|1107.58|1111.56|1106.16|38
1655310490000|2022-06-15 16:28:10|1111.8|1106.4|1110.21|1104.81|1111.84|1106.44|1109.74|1104.34|40
1655310500000|2022-06-15 16:28:20|1110.12|1104.72|1108.22|1102.82|1110.12|1104.72|1108|1102.6|40
1655310510000|2022-06-15 16:28:30|1108.2|1102.8|1108.82|1103.42|1108.92|1103.52|1108.02|1102.62|40
1655310520000|2022-06-15 16:28:40|1108.95|1103.55|1108.57|1103.17|1109.11|1103.71|1108.46|1103.06|34
1655310530000|2022-06-15 16:28:50|1108.51|1103.11|1107.03|1101.63|1108.68|1103.28|1107.03|1101.63|37
1655310540000|2022-06-15 16:29:00|1107.05|1101.65|1107.6|1102.2|1108.21|1102.81|1106.5|1101.1|37
1655310550000|2022-06-15 16:29:10|1107.58|1102.18|1107.54|1102.14|1107.71|1102.31|1107.13|1101.73|40
1655310560000|2022-06-15 16:29:20|1107.57|1102.17|1108.19|1102.79|1108.6|1103.2|1107.57|1102.17|35
1655310570000|2022-06-15 16:29:30|1108.21|1102.81|1109.31|1103.91|1109.46|1104.06|1108.19|1102.79|35
1655310580000|2022-06-15 16:29:40|1109.1|1103.7|1108.75|1103.35|1109.61|1104.21|1108.7|1103.3|37
1655310590000|2022-06-15 16:29:50|1108.73|1103.33|1108.47|1103.07|1109.54|1104.14|1108.47|1103.07|36
1655310600000|2022-06-15 16:30:00|1108.46|1103.06|1107.88|1102.48|1108.57|1103.17|1107.75|1102.35|39
1655310610000|2022-06-15 16:30:10|1107.72|1102.32|1106.42|1101.02|1107.72|1102.32|1105.74|1100.34|39
1655310620000|2022-06-15 16:30:20|1106.48|1101.08|1104.49|1099.09|1106.66|1101.26|1103.95|1098.55|39
1655310630000|2022-06-15 16:30:30|1104.56|1099.16|1103.89|1098.49|1105.01|1099.61|1103.07|1097.67|38
1655310640000|2022-06-15 16:30:40|1103.99|1098.59|1101.64|1096.24|1104.19|1098.79|1101.64|1096.24|38
1655310650000|2022-06-15 16:30:50|1101.75|1096.35|1101.23|1095.83|1102.34|1096.94|1100.1|1094.7|39
1655310660000|2022-06-15 16:31:00|1101.11|1095.71|1103.34|1097.94|1103.34|1097.94|1100.05|1094.65|39
1655310670000|2022-06-15 16:31:10|1103.81|1098.41|1104.23|1098.83|1104.61|1099.21|1103.51|1098.11|39
1655310680000|2022-06-15 16:31:20|1104.44|1099.04|1101.81|1096.41|1105.3|1099.9|1101.63|1096.23|36
1655310690000|2022-06-15 16:31:30|1101.96|1096.56|1101.45|1096.05|1102.28|1096.88|1101.35|1095.95|38
1655310700000|2022-06-15 16:31:40|1101.36|1095.96|1101.78|1096.38|1101.91|1096.51|1100.83|1095.43|35
1655310710000|2022-06-15 16:31:50|1101.61|1096.21|1102.01|1096.61|1102.5|1097.1|1101.06|1095.66|37
1655310720000|2022-06-15 16:32:00|1101.92|1096.52|1102.43|1097.03|1102.43|1097.03|1101.45|1096.05|38
1655310730000|2022-06-15 16:32:10|1102.5|1097.1|1102.31|1096.91|1103.89|1098.49|1102.06|1096.66|39
1655310740000|2022-06-15 16:32:20|1102.23|1096.83|1101.68|1096.28|1102.34|1096.94|1100.89|1095.49|36
1655310750000|2022-06-15 16:32:30|1101.66|1096.26|1101.52|1096.12|1102.42|1097.02|1101.52|1096.12|37
1655310760000|2022-06-15 16:32:40|1101.39|1095.99|1100.57|1095.17|1101.82|1096.42|1100.57|1095.17|38
1655310770000|2022-06-15 16:32:50|1100.47|1095.07|1100.86|1095.46|1101.25|1095.85|1099.65|1094.25|35
1655310780000|2022-06-15 16:33:00|1101.03|1095.63|1098.8|1093.4|1101.06|1095.66|1098.79|1093.39|35
1655310790000|2022-06-15 16:33:10|1098.71|1093.31|1098.18|1092.78|1098.72|1093.32|1097.94|1092.54|39
1655310800000|2022-06-15 16:33:20|1098.15|1092.75|1097.18|1091.78|1098.25|1092.85|1096.58|1091.18|39
1655310810000|2022-06-15 16:33:30|1097.29|1091.89|1095.93|1090.53|1098.43|1093.03|1095.89|1090.49|38
1655310820000|2022-06-15 16:33:40|1095.95|1090.55|1096.86|1091.46|1097.05|1091.65|1095.15|1089.75|38
1655310830000|2022-06-15 16:33:50|1096.57|1091.17|1097.75|1092.35|1097.75|1092.35|1095.63|1090.23|38
1655310840000|2022-06-15 16:34:00|1097.74|1092.34|1098.59|1093.19|1098.9|1093.5|1097.74|1092.34|38
1655310850000|2022-06-15 16:34:10|1098.55|1093.15|1099.54|1094.14|1099.54|1094.14|1098.5|1093.1|38
1655310860000|2022-06-15 16:34:20|1099.47|1094.07|1097.24|1091.84|1099.52|1094.12|1096.49|1091.09|39
1655310870000|2022-06-15 16:34:30|1097.39|1091.99|1096.18|1090.78|1098.09|1092.69|1096.18|1090.78|38
1655310880000|2022-06-15 16:34:40|1096.17|1090.77|1091.95|1086.55|1096.17|1090.77|1091.95|1086.55|38
1655310890000|2022-06-15 16:34:50|1091.73|1086.33|1090.31|1084.91|1092.7|1087.3|1089.67|1084.27|40
1655310900000|2022-06-15 16:35:00|1090.55|1085.15|1089.99|1084.59|1090.83|1085.43|1089.92|1084.52|37
1655310910000|2022-06-15 16:35:10|1090.03|1084.63|1090.24|1084.84|1091.02|1085.62|1089.58|1084.18|37
1655310920000|2022-06-15 16:35:20|1090.22|1084.82|1088.27|1082.87|1090.22|1084.82|1088.21|1082.81|39
1655310930000|2022-06-15 16:35:30|1088.29|1082.89|1087.76|1082.36|1088.29|1082.89|1087.38|1081.98|37
1655310940000|2022-06-15 16:35:40|1087.45|1082.05|1087.87|1082.47|1088.01|1082.61|1086.88|1081.48|39
1655310950000|2022-06-15 16:35:50|1087.63|1082.23|1085.85|1080.45|1087.82|1082.42|1085.85|1080.45|38
1655310960000|2022-06-15 16:36:00|1085.87|1080.47|1084.96|1079.56|1086.14|1080.74|1084.76|1079.36|39
1655310970000|2022-06-15 16:36:10|1084.87|1079.47|1082.54|1077.14|1086.5|1081.1|1082.47|1077.07|39
1655310980000|2022-06-15 16:36:20|1082.64|1077.24|1083.75|1078.35|1084.5|1079.1|1082.64|1077.24|38
1655310990000|2022-06-15 16:36:30|1083.94|1078.54|1084.56|1079.16|1084.56|1079.16|1083.7|1078.3|38
1655311000000|2022-06-15 16:36:40|1084.52|1079.12|1086.6|1081.2|1087.19|1081.79|1084.46|1079.06|39
1655311010000|2022-06-15 16:36:50|1086.52|1081.12|1085.53|1080.13|1086.99|1081.59|1085.33|1079.93|39
1655311020000|2022-06-15 16:37:00|1085.6|1080.2|1089.15|1083.75|1089.83|1084.43|1085.6|1080.2|39
1655311030000|2022-06-15 16:37:10|1088.92|1083.52|1089.51|1084.11|1089.85|1084.45|1088.77|1083.37|38
1655311040000|2022-06-15 16:37:20|1089.52|1084.12|1087.41|1082.01|1090.1|1084.7|1087.41|1082.01|39
1655311050000|2022-06-15 16:37:30|1087.35|1081.95|1088.06|1082.66|1088.15|1082.75|1087.16|1081.76|39
1655311060000|2022-06-15 16:37:40|1088.02|1082.62|1087.31|1081.91|1088.12|1082.72|1086.99|1081.59|39
1655311070000|2022-06-15 16:37:50|1087.39|1081.99|1088|1082.6|1089|1083.6|1087.1|1081.7|36
1655311080000|2022-06-15 16:38:00|1087.96|1082.56|1087.32|1081.92|1088.34|1082.94|1087.11|1081.71|39
1655311090000|2022-06-15 16:38:10|1087.22|1081.82|1085.11|1079.71|1087.46|1082.06|1085.11|1079.71|38
1655311100000|2022-06-15 16:38:20|1084.76|1079.36|1083.77|1078.37|1084.76|1079.36|1083.26|1077.86|39
1655311110000|2022-06-15 16:38:30|1083.82|1078.42|1082.92|1077.52|1083.83|1078.43|1082.89|1077.49|38
1655311120000|2022-06-15 16:38:40|1082.94|1077.54|1084.42|1079.02|1084.42|1079.02|1082.94|1077.54|39
1655311130000|2022-06-15 16:38:50|1084.78|1079.38|1084.1|1078.7|1085.43|1080.03|1083.96|1078.56|40
1655311140000|2022-06-15 16:39:00|1084.04|1078.64|1084.29|1078.89|1084.61|1079.21|1083.9|1078.5|35
1655311150000|2022-06-15 16:39:10|1084.3|1078.9|1080.73|1075.33|1084.3|1078.9|1080.73|1075.33|35
1655311160000|2022-06-15 16:39:20|1080.72|1075.32|1079.71|1074.31|1081.71|1076.31|1079.18|1073.78|36
1655311170000|2022-06-15 16:39:30|1079.78|1074.38|1077.4|1072|1079.92|1074.52|1077.3|1071.9|39
1655311180000|2022-06-15 16:39:40|1077.66|1072.26|1079.05|1073.65|1079.75|1074.35|1077.61|1072.21|40
1655311190000|2022-06-15 16:39:50|1078.9|1073.5|1079|1073.6|1079.26|1073.86|1077.95|1072.55|39
1655311200000|2022-06-15 16:40:00|1078.88|1073.48|1078.76|1073.36|1080.33|1074.93|1078.01|1072.61|40
1655311210000|2022-06-15 16:40:10|1078.89|1073.49|1080.34|1074.94|1080.34|1074.94|1078.89|1073.49|39
1655311220000|2022-06-15 16:40:20|1080.56|1075.16|1079.78|1074.38|1080.95|1075.55|1078.35|1072.95|40
1655311230000|2022-06-15 16:40:30|1080.35|1074.95|1080.55|1075.15|1081.13|1075.73|1079.7|1074.3|40
1655311240000|2022-06-15 16:40:40|1080.54|1075.14|1082.16|1076.76|1082.19|1076.79|1080.51|1075.11|37
1655311250000|2022-06-15 16:40:50|1082.31|1076.91|1083|1077.6|1083.43|1078.03|1082.14|1076.74|38
1655311260000|2022-06-15 16:41:00|1083.2|1077.8|1083.09|1077.69|1083.44|1078.04|1082.2|1076.8|38
1655311270000|2022-06-15 16:41:10|1082.63|1077.23|1085.25|1079.85|1085.25|1079.85|1082.63|1077.23|38
1655311280000|2022-06-15 16:41:20|1085.12|1079.72|1086.13|1080.73|1086.27|1080.87|1084.81|1079.41|37
1655311290000|2022-06-15 16:41:30|1086.22|1080.82|1083.49|1078.09|1086.22|1080.82|1083.1|1077.7|39
1655311300000|2022-06-15 16:41:40|1083.57|1078.17|1084.85|1079.45|1084.85|1079.45|1083.57|1078.17|37
1655311310000|2022-06-15 16:41:50|1084.79|1079.39|1084.27|1078.87|1084.79|1079.39|1083.43|1078.03|39
1655311320000|2022-06-15 16:42:00|1084.4|1079|1083.78|1078.38|1084.4|1079|1082.99|1077.59|37
1655311330000|2022-06-15 16:42:10|1083.7|1078.3|1083.8|1078.4|1084.12|1078.72|1083.25|1077.85|35
1655311340000|2022-06-15 16:42:20|1083.84|1078.44|1084.3|1078.9|1084.35|1078.95|1083.72|1078.32|37
1655311350000|2022-06-15 16:42:30|1084.35|1078.95|1082.6|1077.2|1084.49|1079.09|1082.6|1077.2|38
1655311360000|2022-06-15 16:42:40|1082.62|1077.22|1083.52|1078.12|1083.58|1078.18|1082.32|1076.92|39
1655311370000|2022-06-15 16:42:50|1083.58|1078.18|1082.41|1077.01|1083.58|1078.18|1082.35|1076.95|37
1655311380000|2022-06-15 16:43:00|1082.38|1076.98|1082.49|1077.09|1082.49|1077.09|1081.62|1076.22|37
1655311390000|2022-06-15 16:43:10|1082.41|1077.01|1082.34|1076.94|1082.87|1077.47|1082.23|1076.83|37
1655311400000|2022-06-15 16:43:20|1082.35|1076.95|1081.12|1075.72|1082.41|1077.01|1081.12|1075.72|38
1655311410000|2022-06-15 16:43:30|1080.9|1075.5|1081.29|1075.89|1081.31|1075.91|1080.29|1074.89|38
1655311420000|2022-06-15 16:43:40|1081.37|1075.97|1081.2|1075.8|1082.06|1076.66|1081.06|1075.66|38
1655311430000|2022-06-15 16:43:50|1081.17|1075.77|1080.74|1075.34|1081.17|1075.77|1080.71|1075.31|33
1655311440000|2022-06-15 16:44:00|1080.69|1075.29|1081.06|1075.66|1081.14|1075.74|1080.57|1075.17|38
1655311450000|2022-06-15 16:44:10|1081.25|1075.85|1079.91|1074.51|1081.39|1075.99|1079.91|1074.51|37
1655311460000|2022-06-15 16:44:20|1080.1|1074.7|1080.04|1074.64|1080.36|1074.96|1079.73|1074.33|40
1655311470000|2022-06-15 16:44:30|1079.69|1074.29|1079.32|1073.92|1079.86|1074.46|1079.06|1073.66|35
1655311480000|2022-06-15 16:44:40|1079.34|1073.94|1079.49|1074.09|1080.01|1074.61|1079.1|1073.7|37
1655311490000|2022-06-15 16:44:50|1079.48|1074.08|1079.53|1074.13|1079.82|1074.42|1079.46|1074.06|39
1655311500000|2022-06-15 16:45:00|1079.58|1074.18|1077.73|1072.33|1079.73|1074.33|1077.41|1072.01|38
1655311510000|2022-06-15 16:45:10|1077.72|1072.32|1077.92|1072.52|1078.92|1073.52|1077.72|1072.32|39
1655311520000|2022-06-15 16:45:20|1077.82|1072.42|1077.82|1072.42|1078.16|1072.76|1077.1|1071.7|40
1655311530000|2022-06-15 16:45:30|1077.83|1072.43|1081.67|1076.27|1081.81|1076.41|1077.83|1072.43|35
1655311540000|2022-06-15 16:45:40|1081.64|1076.24|1084.03|1078.63|1084.03|1078.63|1081.64|1076.24|37
1655311550000|2022-06-15 16:45:50|1083.5|1078.1|1083.21|1077.81|1083.67|1078.27|1082.84|1077.44|39
1655311560000|2022-06-15 16:46:00|1083.33|1077.93|1084.6|1079.2|1084.73|1079.33|1082.4|1077|36
1655311570000|2022-06-15 16:46:10|1084.54|1079.14|1084.28|1078.88|1084.85|1079.45|1083.24|1077.84|40
1655311580000|2022-06-15 16:46:20|1084.55|1079.15|1084.75|1079.35|1084.89|1079.49|1084.2|1078.8|38
1655311590000|2022-06-15 16:46:30|1084.82|1079.42|1083.08|1077.68|1084.96|1079.56|1083.05|1077.65|38
1655311600000|2022-06-15 16:46:40|1083.09|1077.69|1083.35|1077.95|1084.19|1078.79|1082.97|1077.57|38
1655311610000|2022-06-15 16:46:50|1083.4|1078|1082.05|1076.65|1083.45|1078.05|1082.05|1076.65|36
1655311620000|2022-06-15 16:47:00|1082.01|1076.61|1081.88|1076.48|1083.1|1077.7|1081.61|1076.21|38
1655311630000|2022-06-15 16:47:10|1081.89|1076.49|1081.13|1075.73|1081.96|1076.56|1080.83|1075.43|38
1655311640000|2022-06-15 16:47:20|1080.69|1075.29|1079.19|1073.79|1080.8|1075.4|1078.82|1073.42|35
1655311650000|2022-06-15 16:47:30|1079.2|1073.8|1079.69|1074.29|1079.69|1074.29|1078.67|1073.27|37
1655311660000|2022-06-15 16:47:40|1079.59|1074.19|1080.33|1074.93|1080.49|1075.09|1079.59|1074.19|37
1655311670000|2022-06-15 16:47:50|1080.31|1074.91|1081.2|1075.8|1081.2|1075.8|1079.3|1073.9|35
1655311680000|2022-06-15 16:48:00|1081.21|1075.81|1081.01|1075.61|1081.26|1075.86|1080.75|1075.35|37
1655311690000|2022-06-15 16:48:10|1080.97|1075.57|1080.92|1075.52|1080.97|1075.57|1080.52|1075.12|33
1655311700000|2022-06-15 16:48:20|1080.96|1075.56|1083.65|1078.25|1083.77|1078.37|1080.96|1075.56|38
1655311710000|2022-06-15 16:48:30|1083.75|1078.35|1082.07|1076.67|1083.89|1078.49|1080.68|1075.28|39
1655311720000|2022-06-15 16:48:40|1082.55|1077.15|1081.59|1076.19|1082.55|1077.15|1081.37|1075.97|40
1655311730000|2022-06-15 16:48:50|1081.27|1075.87|1080.72|1075.32|1081.27|1075.87|1080.64|1075.24|36
1655311740000|2022-06-15 16:49:00|1081.02|1075.62|1081.19|1075.79|1082.27|1076.87|1080.91|1075.51|37
1655311750000|2022-06-15 16:49:10|1081.18|1075.78|1081.23|1075.83|1081.3|1075.9|1080.61|1075.21|40
1655311760000|2022-06-15 16:49:20|1081.19|1075.79|1078.82|1073.42|1081.19|1075.79|1078.82|1073.42|35
1655311770000|2022-06-15 16:49:30|1078.83|1073.43|1080.84|1075.44|1080.84|1075.44|1078.83|1073.43|40
1655311780000|2022-06-15 16:49:40|1080.81|1075.41|1083.31|1077.91|1083.75|1078.35|1080.81|1075.41|38
1655311790000|2022-06-15 16:49:50|1083.14|1077.74|1084.82|1079.42|1084.88|1079.48|1083.14|1077.74|37
1655311800000|2022-06-15 16:50:00|1084.65|1079.25|1084.15|1078.75|1084.65|1079.25|1083.59|1078.19|38
1655311810000|2022-06-15 16:50:10|1084.3|1078.9|1082.25|1076.85|1084.3|1078.9|1082.25|1076.85|39
1655311820000|2022-06-15 16:50:20|1082.19|1076.79|1082.05|1076.65|1083.01|1077.61|1082.03|1076.63|38
1655311830000|2022-06-15 16:50:30|1081.87|1076.47|1081.56|1076.16|1081.87|1076.47|1081.16|1075.76|39
1655311840000|2022-06-15 16:50:40|1081.71|1076.31|1080.72|1075.32|1082.13|1076.73|1080.27|1074.87|37
1655311850000|2022-06-15 16:50:50|1080.79|1075.39|1081.48|1076.08|1081.52|1076.12|1080.29|1074.89|40
1655311860000|2022-06-15 16:51:00|1081.24|1075.84|1083.15|1077.75|1083.15|1077.75|1081.24|1075.84|35
1655311870000|2022-06-15 16:51:10|1083.26|1077.86|1081.1|1075.7|1083.26|1077.86|1081.03|1075.63|38
1655311880000|2022-06-15 16:51:20|1081.01|1075.61|1082.03|1076.63|1082.16|1076.76|1079.57|1074.17|36
1655311890000|2022-06-15 16:51:30|1082.09|1076.69|1082.46|1077.06|1082.55|1077.15|1081.63|1076.23|39
1655311900000|2022-06-15 16:51:40|1082.5|1077.1|1083.15|1077.75|1083.15|1077.75|1082.36|1076.96|36
1655311910000|2022-06-15 16:51:50|1083.12|1077.72|1083.06|1077.66|1083.47|1078.07|1082.92|1077.52|38
1655311920000|2022-06-15 16:52:00|1083.07|1077.67|1083.45|1078.05|1083.71|1078.31|1083.07|1077.67|35
1655311930000|2022-06-15 16:52:10|1083.47|1078.07|1082.12|1076.72|1083.69|1078.29|1081.45|1076.05|40
1655311940000|2022-06-15 16:52:20|1082.15|1076.75|1081.75|1076.35|1082.24|1076.84|1081.65|1076.25|39
1655311950000|2022-06-15 16:52:30|1081.77|1076.37|1081.82|1076.42|1081.88|1076.48|1081.43|1076.03|40
1655311960000|2022-06-15 16:52:40|1082.1|1076.7|1081.61|1076.21|1082.45|1077.05|1081.61|1076.21|38
1655311970000|2022-06-15 16:52:50|1081.57|1076.17|1081.9|1076.5|1082.15|1076.75|1081.22|1075.82|38
1655311980000|2022-06-15 16:53:00|1082.07|1076.67|1084.42|1079.02|1084.86|1079.46|1081.29|1075.89|36
1655311990000|2022-06-15 16:53:10|1084.27|1078.87|1084.44|1079.04|1085.07|1079.67|1084.04|1078.64|39
1655312000000|2022-06-15 16:53:20|1084.47|1079.07|1084.09|1078.69|1084.84|1079.44|1084.08|1078.68|38
1655312010000|2022-06-15 16:53:30|1084.06|1078.66|1084.07|1078.67|1084.48|1079.08|1084.04|1078.64|35
1655312020000|2022-06-15 16:53:40|1084.11|1078.71|1084.39|1078.99|1084.39|1078.99|1083.9|1078.5|39
1655312030000|2022-06-15 16:53:50|1084.33|1078.93|1084.14|1078.74|1084.45|1079.05|1084.05|1078.65|37
1655312040000|2022-06-15 16:54:00|1084.12|1078.72|1084.55|1079.15|1084.57|1079.17|1083.64|1078.24|36
1655312050000|2022-06-15 16:54:10|1084.79|1079.39|1086.34|1080.94|1086.34|1080.94|1084.17|1078.77|36
1655312060000|2022-06-15 16:54:20|1086.49|1081.09|1086.54|1081.14|1086.84|1081.44|1085.93|1080.53|40
1655312070000|2022-06-15 16:54:30|1086.51|1081.11|1085.17|1079.77|1086.51|1081.11|1085.17|1079.77|36
1655312080000|2022-06-15 16:54:40|1085.11|1079.71|1084.28|1078.88|1085.11|1079.71|1083.67|1078.27|37
1655312090000|2022-06-15 16:54:50|1084.14|1078.74|1085.12|1079.72|1085.17|1079.77|1084.14|1078.74|37
1655312100000|2022-06-15 16:55:00|1085.04|1079.64|1083.42|1078.02|1085.14|1079.74|1083.42|1078.02|37
1655312110000|2022-06-15 16:55:10|1083.16|1077.76|1083.2|1077.8|1084.01|1078.61|1082.94|1077.54|37
1655312120000|2022-06-15 16:55:20|1083.21|1077.81|1083.18|1077.78|1083.61|1078.21|1082.92|1077.52|36
1655312130000|2022-06-15 16:55:30|1083.06|1077.66|1083|1077.6|1083.33|1077.93|1082.91|1077.51|39
1655312140000|2022-06-15 16:55:40|1082.96|1077.56|1083.4|1078|1083.4|1078|1082.71|1077.31|38
1655312150000|2022-06-15 16:55:50|1083.46|1078.06|1083.56|1078.16|1083.7|1078.3|1083.42|1078.02|37
1655312160000|2022-06-15 16:56:00|1083.34|1077.94|1083.24|1077.84|1083.81|1078.41|1083.24|1077.84|36
1655312170000|2022-06-15 16:56:10|1083.44|1078.04|1083.38|1077.98|1083.44|1078.04|1083.04|1077.64|35
1655312180000|2022-06-15 16:56:20|1083.37|1077.97|1083.92|1078.52|1084.16|1078.76|1082.87|1077.47|38
1655312190000|2022-06-15 16:56:30|1083.82|1078.42|1083.58|1078.18|1083.82|1078.42|1083.31|1077.91|39
1655312200000|2022-06-15 16:56:40|1083.78|1078.38|1083.47|1078.07|1083.89|1078.49|1082.77|1077.37|31
1655312210000|2022-06-15 16:56:50|1083.46|1078.06|1082.96|1077.56|1083.46|1078.06|1082.85|1077.45|37
1655312220000|2022-06-15 16:57:00|1082.86|1077.46|1083.01|1077.61|1084.19|1078.79|1082.71|1077.31|37
1655312230000|2022-06-15 16:57:10|1082.57|1077.17|1082.74|1077.34|1083.5|1078.1|1082.57|1077.17|39
1655312240000|2022-06-15 16:57:20|1082.82|1077.42|1082.26|1076.86|1082.82|1077.42|1082.26|1076.86|36
1655312250000|2022-06-15 16:57:30|1082.24|1076.84|1080.58|1075.18|1082.57|1077.17|1080.28|1074.88|39
1655312260000|2022-06-15 16:57:40|1080.5|1075.1|1079.2|1073.8|1080.5|1075.1|1079.18|1073.78|37
1655312270000|2022-06-15 16:57:50|1079.17|1073.77|1077.65|1072.25|1079.17|1073.77|1077.17|1071.77|40
1655312280000|2022-06-15 16:58:00|1077.61|1072.21|1076.77|1071.37|1077.61|1072.21|1076.77|1071.37|39
1655312290000|2022-06-15 16:58:10|1076.85|1071.45|1074.84|1069.44|1076.85|1071.45|1073.86|1068.46|39
1655312300000|2022-06-15 16:58:20|1075.13|1069.73|1075.78|1070.38|1075.88|1070.48|1074.63|1069.23|39
1655312310000|2022-06-15 16:58:30|1076.05|1070.65|1079.07|1073.67|1079.25|1073.85|1075.97|1070.57|37
1655312320000|2022-06-15 16:58:40|1079.18|1073.78|1081.56|1076.16|1081.56|1076.16|1078.97|1073.57|37
1655312330000|2022-06-15 16:58:50|1081.45|1076.05|1082.47|1077.07|1082.47|1077.07|1080.73|1075.33|39
1655312340000|2022-06-15 16:59:00|1082.45|1077.05|1081.56|1076.16|1082.49|1077.09|1080.15|1074.75|38
1655312350000|2022-06-15 16:59:10|1081.73|1076.33|1080.4|1075|1081.73|1076.33|1080.18|1074.78|39
1655312360000|2022-06-15 16:59:20|1080.38|1074.98|1079.94|1074.54|1081.11|1075.71|1079.94|1074.54|39
1655312370000|2022-06-15 16:59:30|1079.83|1074.43|1080.17|1074.77|1080.17|1074.77|1079.41|1074.01|37
1655312380000|2022-06-15 16:59:40|1080.14|1074.74|1081.16|1075.76|1081.29|1075.89|1080.01|1074.61|35
1655312390000|2022-06-15 16:59:50|1081.11|1075.71|1079.86|1074.46|1081.24|1075.84|1079.47|1074.07|40
1655312400000|2022-06-15 17:00:00|1079.83|1074.43|1079|1073.6|1080.18|1074.78|1077.86|1072.46|38
1655312410000|2022-06-15 17:00:10|1079.15|1073.75|1080.83|1075.43|1081.66|1076.26|1079.15|1073.75|39
1655312420000|2022-06-15 17:00:20|1080.81|1075.41|1081.45|1076.05|1081.84|1076.44|1080.71|1075.31|40
1655312430000|2022-06-15 17:00:30|1081.44|1076.04|1081.86|1076.46|1082.24|1076.84|1081.44|1076.04|37
1655312440000|2022-06-15 17:00:40|1081.85|1076.45|1082.73|1077.33|1083.04|1077.64|1081.85|1076.45|37
1655312450000|2022-06-15 17:00:50|1082.75|1077.35|1083.55|1078.15|1083.74|1078.34|1082.62|1077.22|38
1655312460000|2022-06-15 17:01:00|1083.45|1078.05|1082.44|1077.04|1083.53|1078.13|1081.46|1076.06|38
1655312470000|2022-06-15 17:01:10|1082.45|1077.05|1081.84|1076.44|1082.45|1077.05|1081.67|1076.27|38
1655312480000|2022-06-15 17:01:20|1081.76|1076.36|1081.01|1075.61|1081.76|1076.36|1080.68|1075.28|37
1655312490000|2022-06-15 17:01:30|1080.99|1075.59|1081.02|1075.62|1081.29|1075.89|1080.74|1075.34|36
1655312500000|2022-06-15 17:01:40|1080.96|1075.56|1080.18|1074.78|1081.02|1075.62|1080.07|1074.67|36
1655312510000|2022-06-15 17:01:50|1080.05|1074.65|1078.15|1072.75|1080.05|1074.65|1078.15|1072.75|40
1655312520000|2022-06-15 17:02:00|1078.11|1072.71|1078.99|1073.59|1078.99|1073.59|1077.79|1072.39|37
1655312530000|2022-06-15 17:02:10|1079.07|1073.67|1076.25|1070.85|1079.14|1073.74|1076.25|1070.85|36
1655312540000|2022-06-15 17:02:20|1076.36|1070.96|1075.41|1070.01|1076.44|1071.04|1075.02|1069.62|38
1655312550000|2022-06-15 17:02:30|1075.37|1069.97|1075.3|1069.9|1075.48|1070.08|1074.93|1069.53|40
1655312560000|2022-06-15 17:02:40|1074.98|1069.58|1076.69|1071.29|1077.16|1071.76|1074.74|1069.34|35
1655312570000|2022-06-15 17:02:50|1076.7|1071.3|1076.83|1071.43|1076.83|1071.43|1075.71|1070.31|38
1655312580000|2022-06-15 17:03:00|1076.88|1071.48|1077.39|1071.99|1077.39|1071.99|1076.75|1071.35|39
1655312590000|2022-06-15 17:03:10|1077.41|1072.01|1076.43|1071.03|1078.18|1072.78|1076.38|1070.98|38
1655312600000|2022-06-15 17:03:20|1076.35|1070.95|1075.69|1070.29|1076.36|1070.96|1075.49|1070.09|40
1655312610000|2022-06-15 17:03:30|1075.64|1070.24|1075.22|1069.82|1075.99|1070.59|1075.03|1069.63|39
1655312620000|2022-06-15 17:03:40|1075.24|1069.84|1075.37|1069.97|1075.37|1069.97|1074.6|1069.2|40
1655312630000|2022-06-15 17:03:50|1075.33|1069.93|1075.07|1069.67|1075.65|1070.25|1075.07|1069.67|39
1655312640000|2022-06-15 17:04:00|1075.18|1069.78|1075.77|1070.37|1075.92|1070.52|1075.18|1069.78|37
1655312650000|2022-06-15 17:04:10|1075.69|1070.29|1077.33|1071.93|1077.33|1071.93|1075.69|1070.29|37
1655312660000|2022-06-15 17:04:20|1077.36|1071.96|1077.48|1072.08|1078.11|1072.71|1077.36|1071.96|35
1655312670000|2022-06-15 17:04:30|1077.44|1072.04|1077.08|1071.68|1078.05|1072.65|1076.96|1071.56|36
1655312680000|2022-06-15 17:04:40|1077.02|1071.62|1077.24|1071.84|1077.27|1071.87|1076.87|1071.47|35
1655312690000|2022-06-15 17:04:50|1077.27|1071.87|1077.2|1071.8|1077.81|1072.41|1077.2|1071.8|33
1655312700000|2022-06-15 17:05:00|1077.29|1071.89|1077.13|1071.73|1077.32|1071.92|1075.64|1070.24|40
1655312710000|2022-06-15 17:05:10|1077.4|1072|1076.82|1071.42|1077.4|1072|1076.64|1071.24|39
1655312720000|2022-06-15 17:05:20|1077.01|1071.61|1076.93|1071.53|1077.15|1071.75|1076.67|1071.27|36
1655312730000|2022-06-15 17:05:30|1076.96|1071.56|1075.85|1070.45|1076.96|1071.56|1075.47|1070.07|39
1655312740000|2022-06-15 17:05:40|1075.82|1070.42|1076.03|1070.63|1076.16|1070.76|1075.77|1070.37|36
1655312750000|2022-06-15 17:05:50|1076.2|1070.8|1075.63|1070.23|1076.22|1070.82|1075.63|1070.23|35
1655312760000|2022-06-15 17:06:00|1075.32|1069.92|1073.75|1068.35|1075.32|1069.92|1073.58|1068.18|38
1655312770000|2022-06-15 17:06:10|1074|1068.6|1072.26|1066.86|1074.07|1068.67|1072.26|1066.86|37
1655312780000|2022-06-15 17:06:20|1072.33|1066.93|1068.98|1063.58|1072.38|1066.98|1068.98|1063.58|40
1655312790000|2022-06-15 17:06:30|1069.28|1063.88|1069.77|1064.37|1069.77|1064.37|1067.45|1062.05|39
1655312800000|2022-06-15 17:06:40|1069.78|1064.38|1069.4|1064|1070.03|1064.63|1068.82|1063.42|38
1655312810000|2022-06-15 17:06:50|1069.54|1064.14|1067.71|1062.31|1069.8|1064.4|1067.71|1062.31|38
1655312820000|2022-06-15 17:07:00|1067.77|1062.37|1067.85|1062.45|1068.78|1063.38|1065.43|1060.03|40
1655312830000|2022-06-15 17:07:10|1068.19|1062.79|1066.92|1061.52|1068.19|1062.79|1065.52|1060.12|38
1655312840000|2022-06-15 17:07:20|1066.99|1061.59|1069.22|1063.82|1070.26|1064.86|1066.99|1061.59|40
1655312850000|2022-06-15 17:07:30|1069.31|1063.91|1069.72|1064.32|1069.72|1064.32|1068.61|1063.21|39
1655312860000|2022-06-15 17:07:40|1069.45|1064.05|1068.89|1063.49|1070.99|1065.59|1068.89|1063.49|39
1655312870000|2022-06-15 17:07:50|1068.94|1063.54|1068.89|1063.49|1069.13|1063.73|1068.16|1062.76|39
1655312880000|2022-06-15 17:08:00|1069.69|1064.29|1069.03|1063.63|1069.69|1064.29|1068.22|1062.82|39
1655312890000|2022-06-15 17:08:10|1069.33|1063.93|1067.47|1062.07|1070.08|1064.68|1066.6|1061.2|40
1655312900000|2022-06-15 17:08:20|1067.62|1062.22|1066.68|1061.28|1068.17|1062.77|1066.68|1061.28|37
1655312910000|2022-06-15 17:08:30|1066.72|1061.32|1067.73|1062.33|1068.82|1063.42|1066.72|1061.32|39
1655312920000|2022-06-15 17:08:40|1067.75|1062.35|1067.52|1062.12|1067.87|1062.47|1066.96|1061.56|40
1655312930000|2022-06-15 17:08:50|1067.43|1062.03|1068.69|1063.29|1068.69|1063.29|1067.23|1061.83|39
1655312940000|2022-06-15 17:09:00|1068.37|1062.97|1067.92|1062.52|1069.39|1063.99|1067.5|1062.1|36
1655312950000|2022-06-15 17:09:10|1067.96|1062.56|1068.13|1062.73|1068.47|1063.07|1067.11|1061.71|40
1655312960000|2022-06-15 17:09:20|1068.08|1062.68|1066.65|1061.25|1068.08|1062.68|1066.28|1060.88|39
1655312970000|2022-06-15 17:09:30|1066.68|1061.28|1064.32|1058.92|1066.83|1061.43|1064.18|1058.78|40
1655312980000|2022-06-15 17:09:40|1064.3|1058.9|1064.48|1059.08|1064.86|1059.46|1063.65|1058.25|39
1655312990000|2022-06-15 17:09:50|1064.52|1059.12|1061.8|1056.4|1064.52|1059.12|1061.63|1056.23|40
1655313000000|2022-06-15 17:10:00|1061.39|1055.99|1063.77|1058.37|1063.77|1058.37|1060.05|1054.65|39
1655313010000|2022-06-15 17:10:10|1063.66|1058.26|1063.59|1058.19|1063.7|1058.3|1062.78|1057.38|38
1655313020000|2022-06-15 17:10:20|1063.67|1058.27|1063|1057.6|1064.33|1058.93|1062.88|1057.48|38
1655313030000|2022-06-15 17:10:30|1063.25|1057.85|1063.97|1058.57|1063.97|1058.57|1063.05|1057.65|31
1655313040000|2022-06-15 17:10:40|1063.98|1058.58|1064.78|1059.38|1064.92|1059.52|1063.98|1058.58|29
1655313050000|2022-06-15 17:10:50|1064.79|1059.39|1065.5|1060.1|1065.9|1060.5|1064.75|1059.35|35
1655313060000|2022-06-15 17:11:00|1065.13|1059.73|1065.99|1060.59|1066.25|1060.85|1063.29|1057.89|37
1655313070000|2022-06-15 17:11:10|1066.06|1060.66|1066.92|1061.52|1066.96|1061.56|1066.04|1060.64|28
1655313080000|2022-06-15 17:11:20|1067.01|1061.61|1067.16|1061.76|1067.52|1062.12|1067.01|1061.61|38
1655313090000|2022-06-15 17:11:30|1067|1061.6|1067.12|1061.72|1067.54|1062.14|1066.58|1061.18|39
1655313100000|2022-06-15 17:11:40|1067.16|1061.76|1067.28|1061.88|1067.52|1062.12|1066.8|1061.4|40
1655313110000|2022-06-15 17:11:50|1067.09|1061.69|1067.62|1062.22|1068.08|1062.68|1066.9|1061.5|38
1655313120000|2022-06-15 17:12:00|1067.6|1062.2|1068.47|1063.07|1068.73|1063.33|1067.6|1062.2|38
1655313130000|2022-06-15 17:12:10|1068.31|1062.91|1069.18|1063.78|1069.43|1064.03|1068.19|1062.79|36
1655313140000|2022-06-15 17:12:20|1069.13|1063.73|1068.16|1062.76|1069.19|1063.79|1068.16|1062.76|39
1655313150000|2022-06-15 17:12:30|1068.35|1062.95|1066.91|1061.51|1068.7|1063.3|1066.77|1061.37|35
1655313160000|2022-06-15 17:12:40|1066.93|1061.53|1065.46|1060.06|1066.93|1061.53|1065.38|1059.98|38
1655313170000|2022-06-15 17:12:50|1065.56|1060.16|1066.27|1060.87|1066.59|1061.19|1065.52|1060.12|35
1655313180000|2022-06-15 17:13:00|1066.33|1060.93|1068.87|1063.47|1069.02|1063.62|1065.85|1060.45|38
1655313190000|2022-06-15 17:13:10|1068.97|1063.57|1069.1|1063.7|1069.68|1064.28|1067.55|1062.15|38
1655313200000|2022-06-15 17:13:20|1069.22|1063.82|1070.48|1065.08|1070.52|1065.12|1069.05|1063.65|36
1655313210000|2022-06-15 17:13:30|1070.63|1065.23|1071.75|1066.35|1071.75|1066.35|1070.35|1064.95|35
1655313220000|2022-06-15 17:13:40|1071.64|1066.24|1073.17|1067.77|1074.5|1069.1|1071.64|1066.24|40
1655313230000|2022-06-15 17:13:50|1073.19|1067.79|1072.87|1067.47|1073.51|1068.11|1071.77|1066.37|39
1655313240000|2022-06-15 17:14:00|1073.37|1067.97|1076.25|1070.85|1076.54|1071.14|1072.96|1067.56|39
1655313250000|2022-06-15 17:14:10|1076.5|1071.1|1076.93|1071.53|1077.18|1071.78|1075.9|1070.5|39
1655313260000|2022-06-15 17:14:20|1077|1071.6|1075.93|1070.53|1077|1071.6|1075.5|1070.1|38
1655313270000|2022-06-15 17:14:30|1075.89|1070.49|1075.32|1069.92|1075.95|1070.55|1074.81|1069.41|39
1655313280000|2022-06-15 17:14:40|1075.26|1069.86|1075.2|1069.8|1075.63|1070.23|1074.87|1069.47|37
1655313290000|2022-06-15 17:14:50|1075.3|1069.9|1076.05|1070.65|1076.44|1071.04|1075.09|1069.69|37
1655313300000|2022-06-15 17:15:00|1076.07|1070.67|1079.78|1074.38|1079.78|1074.38|1075.57|1070.17|37
1655313310000|2022-06-15 17:15:10|1079.72|1074.32|1081.05|1075.65|1081.63|1076.23|1079.72|1074.32|38
1655313320000|2022-06-15 17:15:20|1080.97|1075.57|1083.19|1077.79|1084.53|1079.13|1080.93|1075.53|40
1655313330000|2022-06-15 17:15:30|1083.22|1077.82|1081.83|1076.43|1083.76|1078.36|1081.83|1076.43|39
1655313340000|2022-06-15 17:15:40|1081.54|1076.14|1083.91|1078.51|1084.2|1078.8|1081.54|1076.14|39
1655313350000|2022-06-15 17:15:50|1083.85|1078.45|1083.42|1078.02|1083.92|1078.52|1082.27|1076.87|40
1655313360000|2022-06-15 17:16:00|1083.35|1077.95|1083.84|1078.44|1084.1|1078.7|1082.57|1077.17|40
1655313370000|2022-06-15 17:16:10|1083.88|1078.48|1081.95|1076.55|1083.88|1078.48|1081.95|1076.55|39
1655313380000|2022-06-15 17:16:20|1081.6|1076.2|1081.53|1076.13|1081.72|1076.32|1079.86|1074.46|39
1655313390000|2022-06-15 17:16:30|1081.77|1076.37|1082.01|1076.61|1083.09|1077.69|1081.77|1076.37|40
1655313400000|2022-06-15 17:16:40|1082.18|1076.78|1082.59|1077.19|1084|1078.6|1082.18|1076.78|39
1655313410000|2022-06-15 17:16:50|1082.41|1077.01|1081.15|1075.75|1082.52|1077.12|1081.15|1075.75|36
1655313420000|2022-06-15 17:17:00|1081|1075.6|1080.51|1075.11|1081.59|1076.19|1080.21|1074.81|39
1655313430000|2022-06-15 17:17:10|1080.85|1075.45|1082.06|1076.66|1082.09|1076.69|1080.85|1075.45|35
1655313440000|2022-06-15 17:17:20|1082.1|1076.7|1082.51|1077.11|1082.92|1077.52|1081.85|1076.45|36
1655313450000|2022-06-15 17:17:30|1082.44|1077.04|1082.9|1077.5|1082.99|1077.59|1082.19|1076.79|39
1655313460000|2022-06-15 17:17:40|1082.97|1077.57|1082.55|1077.15|1083.06|1077.66|1082.36|1076.96|37
1655313470000|2022-06-15 17:17:50|1082.8|1077.4|1083.64|1078.24|1083.64|1078.24|1082.54|1077.14|38
1655313480000|2022-06-15 17:18:00|1083.9|1078.5|1084.16|1078.76|1084.22|1078.82|1083.54|1078.14|38
1655313490000|2022-06-15 17:18:10|1084.1|1078.7|1086.35|1080.95|1086.8|1081.4|1084.08|1078.68|37
1655313500000|2022-06-15 17:18:20|1086.19|1080.79|1085.69|1080.29|1086.19|1080.79|1084.34|1078.94|40
1655313510000|2022-06-15 17:18:30|1085.96|1080.56|1086.12|1080.72|1086.34|1080.94|1085.71|1080.31|36
1655313520000|2022-06-15 17:18:40|1086.22|1080.82|1086.53|1081.13|1086.53|1081.13|1085.84|1080.44|38
1655313530000|2022-06-15 17:18:50|1086.5|1081.1|1086.12|1080.72|1086.5|1081.1|1086.11|1080.71|34
1655313540000|2022-06-15 17:19:00|1086.14|1080.74|1084.17|1078.77|1086.39|1080.99|1084.17|1078.77|39
1655313550000|2022-06-15 17:19:10|1084.22|1078.82|1085.34|1079.94|1085.44|1080.04|1083.33|1077.93|39
1655313560000|2022-06-15 17:19:20|1085.17|1079.77|1088.78|1083.38|1089.49|1084.09|1085.13|1079.73|39
1655313570000|2022-06-15 17:19:30|1088.91|1083.51|1094.2|1088.8|1094.2|1088.8|1088.8|1083.4|36
1655313580000|2022-06-15 17:19:40|1094.28|1088.88|1094.86|1089.46|1094.92|1089.52|1093.97|1088.57|40
1655313590000|2022-06-15 17:19:50|1094.92|1089.52|1094.48|1089.08|1095.03|1089.63|1094.43|1089.03|39
1655313600000|2022-06-15 17:20:00|1094.37|1088.97|1096.99|1091.59|1096.99|1091.59|1094.37|1088.97|40
1655313610000|2022-06-15 17:20:10|1097.3|1091.9|1099.54|1094.14|1100.17|1094.77|1097.3|1091.9|39
1655313620000|2022-06-15 17:20:20|1099.36|1093.96|1096.45|1091.05|1099.36|1093.96|1096.45|1091.05|40
1655313630000|2022-06-15 17:20:30|1096.43|1091.03|1095.08|1089.68|1096.43|1091.03|1093.77|1088.37|40
1655313640000|2022-06-15 17:20:40|1095.31|1089.91|1095.21|1089.81|1095.87|1090.47|1095.18|1089.78|36
1655313650000|2022-06-15 17:20:50|1095.01|1089.61|1094.91|1089.51|1095.27|1089.87|1093.65|1088.25|40
1655313660000|2022-06-15 17:21:00|1095.14|1089.74|1092.53|1087.13|1095.14|1089.74|1092.38|1086.98|39
1655313670000|2022-06-15 17:21:10|1092.73|1087.33|1091.65|1086.25|1092.92|1087.52|1091.33|1085.93|37
1655313680000|2022-06-15 17:21:20|1091.58|1086.18|1088.92|1083.52|1091.58|1086.18|1088.79|1083.39|39
1655313690000|2022-06-15 17:21:30|1088.8|1083.4|1090.81|1085.41|1090.81|1085.41|1087.66|1082.26|40
1655313700000|2022-06-15 17:21:40|1090.87|1085.47|1090.74|1085.34|1091.4|1086|1090.52|1085.12|40
1655313710000|2022-06-15 17:21:50|1090.64|1085.24|1088.44|1083.04|1090.64|1085.24|1088.44|1083.04|37
1655313720000|2022-06-15 17:22:00|1088.53|1083.13|1090.04|1084.64|1091.51|1086.11|1088.53|1083.13|39
1655313730000|2022-06-15 17:22:10|1090.24|1084.84|1088.73|1083.33|1090.53|1085.13|1088.73|1083.33|36
1655313740000|2022-06-15 17:22:20|1088.65|1083.25|1086.3|1080.9|1088.65|1083.25|1086.3|1080.9|39
1655313750000|2022-06-15 17:22:30|1085.85|1080.45|1087.36|1081.96|1087.96|1082.56|1085.75|1080.35|36
1655313760000|2022-06-15 17:22:40|1087.28|1081.88|1086.92|1081.52|1088.31|1082.91|1086.7|1081.3|36
1655313770000|2022-06-15 17:22:50|1086.86|1081.46|1088.68|1083.28|1088.68|1083.28|1086.64|1081.24|38
1655313780000|2022-06-15 17:23:00|1088.85|1083.45|1088.95|1083.55|1090.25|1084.85|1088.74|1083.34|39
1655313790000|2022-06-15 17:23:10|1088.98|1083.58|1089.02|1083.62|1089.08|1083.68|1088.2|1082.8|35
1655313800000|2022-06-15 17:23:20|1089.04|1083.64|1088.43|1083.03|1089.52|1084.12|1088.29|1082.89|36
1655313810000|2022-06-15 17:23:30|1088.44|1083.04|1089.33|1083.93|1089.33|1083.93|1088.42|1083.02|37
1655313820000|2022-06-15 17:23:40|1089.25|1083.85|1089.68|1084.28|1089.69|1084.29|1088.62|1083.22|38
1655313830000|2022-06-15 17:23:50|1089.63|1084.23|1089.23|1083.83|1090.4|1085|1089.23|1083.83|38
1655313840000|2022-06-15 17:24:00|1089.2|1083.8|1089.58|1084.18|1089.58|1084.18|1088.45|1083.05|37
1655313850000|2022-06-15 17:24:10|1089.59|1084.19|1089.58|1084.18|1089.82|1084.42|1089.29|1083.89|37
1655313860000|2022-06-15 17:24:20|1089.52|1084.12|1091.65|1086.25|1092.08|1086.68|1089.52|1084.12|38
1655313870000|2022-06-15 17:24:30|1091.62|1086.22|1091.69|1086.29|1092.78|1087.38|1091.38|1085.98|40
1655313880000|2022-06-15 17:24:40|1091.71|1086.31|1091.67|1086.27|1092.5|1087.1|1091.06|1085.66|40
1655313890000|2022-06-15 17:24:50|1091.88|1086.48|1090.26|1084.86|1091.89|1086.49|1090.16|1084.76|37
1655313900000|2022-06-15 17:25:00|1090.39|1084.99|1088.4|1083|1090.52|1085.12|1088.4|1083|39
1655313910000|2022-06-15 17:25:10|1088.54|1083.14|1089.67|1084.27|1089.67|1084.27|1088.09|1082.69|39
1655313920000|2022-06-15 17:25:20|1089.8|1084.4|1089.31|1083.91|1089.8|1084.4|1088.79|1083.39|34
1655313930000|2022-06-15 17:25:30|1089.05|1083.65|1088.74|1083.34|1089.1|1083.7|1088.6|1083.2|37
1655313940000|2022-06-15 17:25:40|1088.75|1083.35|1088.62|1083.22|1089.38|1083.98|1088.3|1082.9|36
1655313950000|2022-06-15 17:25:50|1088.98|1083.58|1088.72|1083.32|1089.37|1083.97|1088.53|1083.13|38
1655313960000|2022-06-15 17:26:00|1088.79|1083.39|1088.21|1082.81|1088.85|1083.45|1087.66|1082.26|37
1655313970000|2022-06-15 17:26:10|1088.29|1082.89|1087.7|1082.3|1088.69|1083.29|1087.48|1082.08|37
1655313980000|2022-06-15 17:26:20|1087.86|1082.46|1088.33|1082.93|1089.14|1083.74|1087.49|1082.09|38
1655313990000|2022-06-15 17:26:30|1088.31|1082.91|1087.99|1082.59|1088.42|1083.02|1087.98|1082.58|37
1655314000000|2022-06-15 17:26:40|1088.07|1082.67|1087.59|1082.19|1088.25|1082.85|1087.27|1081.87|38
1655314010000|2022-06-15 17:26:50|1087.51|1082.11|1089.06|1083.66|1089.41|1084.01|1087.51|1082.11|39
1655314020000|2022-06-15 17:27:00|1089.11|1083.71|1087.9|1082.5|1089.2|1083.8|1087.9|1082.5|40
1655314030000|2022-06-15 17:27:10|1087.86|1082.46|1087.54|1082.14|1088.16|1082.76|1087.39|1081.99|34
1655314040000|2022-06-15 17:27:20|1087.46|1082.06|1089.25|1083.85|1089.25|1083.85|1087.37|1081.97|39
1655314050000|2022-06-15 17:27:30|1089.2|1083.8|1089.27|1083.87|1089.68|1084.28|1089.05|1083.65|36
1655314060000|2022-06-15 17:27:40|1089.21|1083.81|1089.1|1083.7|1089.5|1084.1|1088.3|1082.9|36
1655314070000|2022-06-15 17:27:50|1089.14|1083.74|1088.03|1082.63|1089.3|1083.9|1087.86|1082.46|36
1655314080000|2022-06-15 17:28:00|1088.2|1082.8|1087.93|1082.53|1088.34|1082.94|1087.79|1082.39|40
1655314090000|2022-06-15 17:28:10|1087.81|1082.41|1086.88|1081.48|1088.04|1082.64|1086.88|1081.48|39
1655314100000|2022-06-15 17:28:20|1086.85|1081.45|1083.8|1078.4|1087.02|1081.62|1083.5|1078.1|39
1655314110000|2022-06-15 17:28:30|1083.79|1078.39|1081.89|1076.49|1084.75|1079.35|1080.57|1075.17|40
1655314120000|2022-06-15 17:28:40|1081.77|1076.37|1080.17|1074.77|1081.82|1076.42|1079.88|1074.48|40
1655314130000|2022-06-15 17:28:50|1080.3|1074.9|1078.13|1072.73|1081.48|1076.08|1077.55|1072.15|37
1655314140000|2022-06-15 17:29:00|1078.25|1072.85|1080.22|1074.82|1080.35|1074.95|1078.25|1072.85|39
1655314150000|2022-06-15 17:29:10|1080.06|1074.66|1078.83|1073.43|1080.77|1075.37|1078.63|1073.23|38
1655314160000|2022-06-15 17:29:20|1078.79|1073.39|1075.75|1070.35|1078.79|1073.39|1075.75|1070.35|37
1655314170000|2022-06-15 17:29:30|1075.61|1070.21|1077.94|1072.54|1078.47|1073.07|1075.61|1070.21|39
1655314180000|2022-06-15 17:29:40|1077.7|1072.3|1077.39|1071.99|1077.93|1072.53|1076.91|1071.51|39
1655314190000|2022-06-15 17:29:50|1077.24|1071.84|1076.47|1071.07|1077.44|1072.04|1076.4|1071|37
1655314200000|2022-06-15 17:30:00|1076.48|1071.08|1075.54|1070.14|1077.48|1072.08|1075.23|1069.83|39
1655314210000|2022-06-15 17:30:10|1075.73|1070.33|1073.22|1067.82|1075.73|1070.33|1073.22|1067.82|38
1655314220000|2022-06-15 17:30:20|1073.1|1067.7|1073.59|1068.19|1074.38|1068.98|1072.59|1067.19|38
1655314230000|2022-06-15 17:30:30|1073.63|1068.23|1070.84|1065.44|1073.97|1068.57|1070.84|1065.44|39
1655314240000|2022-06-15 17:30:40|1070.94|1065.54|1070.71|1065.31|1070.94|1065.54|1069.67|1064.27|37
1655314250000|2022-06-15 17:30:50|1070.62|1065.22|1067.6|1062.2|1070.63|1065.23|1066.36|1060.96|39
1655314260000|2022-06-15 17:31:00|1067.46|1062.06|1070.07|1064.67|1070.85|1065.45|1067.46|1062.06|38
1655314270000|2022-06-15 17:31:10|1070.12|1064.72|1069.44|1064.04|1070.29|1064.89|1069.04|1063.64|39
1655314280000|2022-06-15 17:31:20|1069.46|1064.06|1068.97|1063.57|1069.58|1064.18|1068.01|1062.61|37
1655314290000|2022-06-15 17:31:30|1068.94|1063.54|1067.64|1062.24|1069.3|1063.9|1067.57|1062.17|39
1655314300000|2022-06-15 17:31:40|1067.57|1062.17|1067.74|1062.34|1067.74|1062.34|1066.56|1061.16|39
1655314310000|2022-06-15 17:31:50|1067.73|1062.33|1067.54|1062.14|1067.83|1062.43|1067.03|1061.63|38
1655314320000|2022-06-15 17:32:00|1067.71|1062.31|1065.94|1060.54|1067.71|1062.31|1062.89|1057.49|37
1655314330000|2022-06-15 17:32:10|1065.98|1060.58|1064.82|1059.42|1066.93|1061.53|1064.82|1059.42|37
1655314340000|2022-06-15 17:32:20|1064.81|1059.41|1065.12|1059.72|1065.57|1060.17|1064.53|1059.13|39
1655314350000|2022-06-15 17:32:30|1065.13|1059.73|1066.44|1061.04|1066.85|1061.45|1065.05|1059.65|40
1655314360000|2022-06-15 17:32:40|1066.45|1061.05|1067.38|1061.98|1067.38|1061.98|1066.35|1060.95|37
1655314370000|2022-06-15 17:32:50|1067.84|1062.44|1070.2|1064.8|1070.81|1065.41|1067.84|1062.44|39
1655314380000|2022-06-15 17:33:00|1070.11|1064.71|1076|1070.6|1076.22|1070.82|1069.86|1064.46|40
1655314390000|2022-06-15 17:33:10|1075.81|1070.41|1075.51|1070.11|1076.15|1070.75|1075.17|1069.77|40
1655314400000|2022-06-15 17:33:20|1075.21|1069.81|1074.34|1068.94|1075.49|1070.09|1073.6|1068.2|40
1655314410000|2022-06-15 17:33:30|1074.25|1068.85|1074.19|1068.79|1074.95|1069.55|1074.01|1068.61|39
1655314420000|2022-06-15 17:33:40|1074.28|1068.88|1073.5|1068.1|1074.44|1069.04|1072.67|1067.27|40
1655314430000|2022-06-15 17:33:50|1073.65|1068.25|1073.09|1067.69|1073.65|1068.25|1072.34|1066.94|33
1655314440000|2022-06-15 17:34:00|1073.05|1067.65|1074.51|1069.11|1074.55|1069.15|1072.75|1067.35|39
1655314450000|2022-06-15 17:34:10|1074.49|1069.09|1079.56|1074.16|1079.56|1074.16|1074.49|1069.09|40
1655314460000|2022-06-15 17:34:20|1080|1074.6|1083.88|1078.48|1083.88|1078.48|1079.69|1074.29|40
1655314470000|2022-06-15 17:34:30|1083.97|1078.57|1081.07|1075.67|1085.41|1080.01|1080.47|1075.07|40
1655314480000|2022-06-15 17:34:40|1081.03|1075.63|1081.29|1075.89|1082.43|1077.03|1081.03|1075.63|38
1655314490000|2022-06-15 17:34:50|1081.26|1075.86|1081.89|1076.49|1082.02|1076.62|1080.36|1074.96|37
1655314500000|2022-06-15 17:35:00|1081.84|1076.44|1081.28|1075.88|1083.18|1077.78|1081.28|1075.88|38
1655314510000|2022-06-15 17:35:10|1081.41|1076.01|1080.54|1075.14|1082.13|1076.73|1080.54|1075.14|38
1655314520000|2022-06-15 17:35:20|1080.38|1074.98|1078.32|1072.92|1080.49|1075.09|1078.13|1072.73|40
1655314530000|2022-06-15 17:35:30|1078.27|1072.87|1077.4|1072|1078.43|1073.03|1077.4|1072|38
1655314540000|2022-06-15 17:35:40|1077.39|1071.99|1077.17|1071.77|1077.91|1072.51|1077.01|1071.61|36
1655314550000|2022-06-15 17:35:50|1076.77|1071.37|1079.24|1073.84|1079.24|1073.84|1076.67|1071.27|38
1655314560000|2022-06-15 17:36:00|1079.3|1073.9|1080.22|1074.82|1080.44|1075.04|1079.3|1073.9|34
1655314570000|2022-06-15 17:36:10|1080.23|1074.83|1079.83|1074.43|1080.23|1074.83|1079.48|1074.08|34
1655314580000|2022-06-15 17:36:20|1079.66|1074.26|1077.73|1072.33|1079.66|1074.26|1077.73|1072.33|38
1655314590000|2022-06-15 17:36:30|1077.7|1072.3|1077.15|1071.75|1077.81|1072.41|1076.31|1070.91|36
1655314600000|2022-06-15 17:36:40|1077.29|1071.89|1077.29|1071.89|1077.48|1072.08|1076.96|1071.56|34
1655314610000|2022-06-15 17:36:50|1076.82|1071.42|1075.35|1069.95|1076.82|1071.42|1075.13|1069.73|40
1655314620000|2022-06-15 17:37:00|1075.15|1069.75|1076.64|1071.24|1076.73|1071.33|1074.24|1068.84|39
1655314630000|2022-06-15 17:37:10|1076.53|1071.13|1076.44|1071.04|1076.97|1071.57|1076.13|1070.73|39
1655314640000|2022-06-15 17:37:20|1076.46|1071.06|1078.74|1073.34|1078.74|1073.34|1076.46|1071.06|36
1655314650000|2022-06-15 17:37:30|1078.78|1073.38|1079.27|1073.87|1080.68|1075.28|1078.78|1073.38|38
1655314660000|2022-06-15 17:37:40|1079.32|1073.92|1078.15|1072.75|1079.96|1074.56|1078.08|1072.68|38
1655314670000|2022-06-15 17:37:50|1078.08|1072.68|1079.1|1073.7|1079.37|1073.97|1078.05|1072.65|36
1655314680000|2022-06-15 17:38:00|1079.17|1073.77|1080.48|1075.08|1081.23|1075.83|1078.96|1073.56|39
1655314690000|2022-06-15 17:38:10|1080.38|1074.98|1081.13|1075.73|1081.13|1075.73|1080.18|1074.78|38
1655314700000|2022-06-15 17:38:20|1081.21|1075.81|1082.81|1077.41|1082.81|1077.41|1081.02|1075.62|35
1655314710000|2022-06-15 17:38:30|1082.94|1077.54|1081.69|1076.29|1083.07|1077.67|1081.69|1076.29|38
1655314720000|2022-06-15 17:38:40|1081.5|1076.1|1080.28|1074.88|1081.5|1076.1|1079.66|1074.26|36
1655314730000|2022-06-15 17:38:50|1080.29|1074.89|1077.85|1072.45|1080.47|1075.07|1077.85|1072.45|38
1655314740000|2022-06-15 17:39:00|1077.94|1072.54|1077.66|1072.26|1078.44|1073.04|1077.24|1071.84|40
1655314750000|2022-06-15 17:39:10|1077.68|1072.28|1080.57|1075.17|1080.57|1075.17|1077.66|1072.26|37
1655314760000|2022-06-15 17:39:20|1080.51|1075.11|1080.95|1075.55|1081.5|1076.1|1080.44|1075.04|34
1655314770000|2022-06-15 17:39:30|1080.86|1075.46|1079.39|1073.99|1081|1075.6|1079.22|1073.82|38
1655314780000|2022-06-15 17:39:40|1079.19|1073.79|1079.86|1074.46|1080.09|1074.69|1079.19|1073.79|36
1655314790000|2022-06-15 17:39:50|1080|1074.6|1079.22|1073.82|1080.1|1074.7|1078.88|1073.48|38
1655314800000|2022-06-15 17:40:00|1079.24|1073.84|1081.42|1076.02|1081.51|1076.11|1079.21|1073.81|34
1655314810000|2022-06-15 17:40:10|1081.4|1076|1081.87|1076.47|1082.42|1077.02|1081.4|1076|33
1655314820000|2022-06-15 17:40:20|1081.9|1076.5|1082.22|1076.82|1082.56|1077.16|1081.85|1076.45|36
1655314830000|2022-06-15 17:40:30|1082.26|1076.86|1084.03|1078.63|1084.03|1078.63|1082.26|1076.86|38
1655314840000|2022-06-15 17:40:40|1083.72|1078.32|1083.21|1077.81|1083.86|1078.46|1082.89|1077.49|36
1655314850000|2022-06-15 17:40:50|1083.52|1078.12|1083.19|1077.79|1083.52|1078.12|1082.72|1077.32|39
1655314860000|2022-06-15 17:41:00|1083.09|1077.69|1081.4|1076|1083.09|1077.69|1081.3|1075.9|36
1655314870000|2022-06-15 17:41:10|1081.42|1076.02|1081.65|1076.25|1082.51|1077.11|1081.42|1076.02|38
1655314880000|2022-06-15 17:41:20|1081.57|1076.17|1082.41|1077.01|1082.95|1077.55|1081.57|1076.17|39
1655314890000|2022-06-15 17:41:30|1082.6|1077.2|1082.6|1077.2|1082.6|1077.2|1081.97|1076.57|37
1655314900000|2022-06-15 17:41:40|1082.67|1077.27|1081.9|1076.5|1082.86|1077.46|1081.62|1076.22|37
1655314910000|2022-06-15 17:41:50|1082.06|1076.66|1081.15|1075.75|1082.15|1076.75|1081.1|1075.7|38
1655314920000|2022-06-15 17:42:00|1081.11|1075.71|1080.45|1075.05|1081.48|1076.08|1080.23|1074.83|34
1655314930000|2022-06-15 17:42:10|1080.37|1074.97|1081.12|1075.72|1081.12|1075.72|1080.28|1074.88|33
1655314940000|2022-06-15 17:42:20|1081.35|1075.95|1082.69|1077.29|1082.69|1077.29|1081.35|1075.95|40
1655314950000|2022-06-15 17:42:30|1082.76|1077.36|1083.39|1077.99|1083.83|1078.43|1082.67|1077.27|39
1655314960000|2022-06-15 17:42:40|1083.62|1078.22|1083.46|1078.06|1083.86|1078.46|1083.28|1077.88|39
1655314970000|2022-06-15 17:42:50|1083.4|1078|1086.11|1080.71|1086.13|1080.73|1083.4|1078|35
1655314980000|2022-06-15 17:43:00|1086.08|1080.68|1087.46|1082.06|1088.85|1083.45|1085.46|1080.06|38
1655314990000|2022-06-15 17:43:10|1087.54|1082.14|1084.44|1079.04|1087.55|1082.15|1084.38|1078.98|37
1655315000000|2022-06-15 17:43:20|1084.32|1078.92|1085.29|1079.89|1085.49|1080.09|1083.37|1077.97|38
1655315010000|2022-06-15 17:43:30|1085.28|1079.88|1083.78|1078.38|1085.34|1079.94|1083.68|1078.28|37
1655315020000|2022-06-15 17:43:40|1083.9|1078.5|1083|1077.6|1083.98|1078.58|1082.87|1077.47|39
1655315030000|2022-06-15 17:43:50|1082.94|1077.54|1082.76|1077.36|1083.17|1077.77|1082.54|1077.14|36
1655315040000|2022-06-15 17:44:00|1082.77|1077.37|1082.62|1077.22|1083.25|1077.85|1082.62|1077.22|38
1655315050000|2022-06-15 17:44:10|1082.57|1077.17|1084.19|1078.79|1085.27|1079.87|1082.5|1077.1|39
1655315060000|2022-06-15 17:44:20|1084.09|1078.69|1084.81|1079.41|1084.81|1079.41|1084.03|1078.63|37
1655315070000|2022-06-15 17:44:30|1084.84|1079.44|1085.07|1079.67|1085.57|1080.17|1084.54|1079.14|39
1655315080000|2022-06-15 17:44:40|1084.91|1079.51|1084.74|1079.34|1085.45|1080.05|1084.62|1079.22|32
1655315090000|2022-06-15 17:44:50|1084.61|1079.21|1083.88|1078.48|1084.63|1079.23|1083.64|1078.24|36
1655315100000|2022-06-15 17:45:00|1083.93|1078.53|1083.93|1078.53|1085|1079.6|1083.61|1078.21|38
1655315110000|2022-06-15 17:45:10|1083.97|1078.57|1082.81|1077.41|1084.14|1078.74|1082.73|1077.33|38
1655315120000|2022-06-15 17:45:20|1082.91|1077.51|1083.94|1078.54|1083.94|1078.54|1082.82|1077.42|35
1655315130000|2022-06-15 17:45:30|1083.9|1078.5|1086.57|1081.17|1086.57|1081.17|1083.78|1078.38|39
1655315140000|2022-06-15 17:45:40|1086.7|1081.3|1086.63|1081.23|1087.28|1081.88|1086.46|1081.06|38
1655315150000|2022-06-15 17:45:50|1086.56|1081.16|1087.87|1082.47|1088.42|1083.02|1086.53|1081.13|39
1655315160000|2022-06-15 17:46:00|1087.82|1082.42|1088.89|1083.49|1088.93|1083.53|1087.79|1082.39|39
1655315170000|2022-06-15 17:46:10|1089|1083.6|1086.19|1080.79|1089.69|1084.29|1086.19|1080.79|38
1655315180000|2022-06-15 17:46:20|1086|1080.6|1085.86|1080.46|1086.59|1081.19|1085.5|1080.1|37
1655315190000|2022-06-15 17:46:30|1085.8|1080.4|1086.35|1080.95|1086.84|1081.44|1085.8|1080.4|39
1655315200000|2022-06-15 17:46:40|1086.11|1080.71|1084.65|1079.25|1086.11|1080.71|1084.46|1079.06|37
1655315210000|2022-06-15 17:46:50|1084.8|1079.4|1085.79|1080.39|1085.79|1080.39|1084.8|1079.4|35
1655315220000|2022-06-15 17:47:00|1085.88|1080.48|1085.4|1080|1086.69|1081.29|1085.4|1080|37
1655315230000|2022-06-15 17:47:10|1085.42|1080.02|1085.09|1079.69|1085.55|1080.15|1085.01|1079.61|37
1655315240000|2022-06-15 17:47:20|1085.25|1079.85|1086.11|1080.71|1086.11|1080.71|1085.25|1079.85|37
1655315250000|2022-06-15 17:47:30|1086.37|1080.97|1086.97|1081.57|1086.99|1081.59|1086.04|1080.64|39
1655315260000|2022-06-15 17:47:40|1086.94|1081.54|1086.17|1080.77|1087.06|1081.66|1086.11|1080.71|37
1655315270000|2022-06-15 17:47:50|1086.36|1080.96|1087.49|1082.09|1087.84|1082.44|1085.73|1080.33|37
1655315280000|2022-06-15 17:48:00|1087.51|1082.11|1087.26|1081.86|1088.6|1083.2|1087.26|1081.86|39
1655315290000|2022-06-15 17:48:10|1087.1|1081.7|1086.73|1081.33|1087.72|1082.32|1086.73|1081.33|37
1655315300000|2022-06-15 17:48:20|1086.84|1081.44|1085.66|1080.26|1086.93|1081.53|1085.58|1080.18|34
1655315310000|2022-06-15 17:48:30|1085.72|1080.32|1085.87|1080.47|1086.06|1080.66|1085.62|1080.22|37
1655315320000|2022-06-15 17:48:40|1085.82|1080.42|1087.44|1082.04|1087.46|1082.06|1084.65|1079.25|36
1655315330000|2022-06-15 17:48:50|1087.46|1082.06|1086.58|1081.18|1087.66|1082.26|1086.53|1081.13|38
1655315340000|2022-06-15 17:49:00|1086.34|1080.94|1085.22|1079.82|1086.56|1081.16|1085.04|1079.64|38
1655315350000|2022-06-15 17:49:10|1085.23|1079.83|1084.12|1078.72|1085.23|1079.83|1084.12|1078.72|35
1655315360000|2022-06-15 17:49:20|1084.45|1079.05|1081.91|1076.51|1084.45|1079.05|1081.83|1076.43|37
1655315370000|2022-06-15 17:49:30|1082.31|1076.91|1081.74|1076.34|1082.31|1076.91|1081.54|1076.14|34
1655315380000|2022-06-15 17:49:40|1081.67|1076.27|1080.33|1074.93|1081.79|1076.39|1080.25|1074.85|38
1655315390000|2022-06-15 17:49:50|1080.43|1075.03|1080.93|1075.53|1081.47|1076.07|1080.43|1075.03|39
1655315400000|2022-06-15 17:50:00|1080.98|1075.58|1079.89|1074.49|1080.98|1075.58|1079.47|1074.07|37
1655315410000|2022-06-15 17:50:10|1079.97|1074.57|1081.18|1075.78|1081.39|1075.99|1079.97|1074.57|38
1655315420000|2022-06-15 17:50:20|1081.25|1075.85|1081.73|1076.33|1082.05|1076.65|1081.18|1075.78|37
1655315430000|2022-06-15 17:50:30|1081.64|1076.24|1084.29|1078.89|1084.6|1079.2|1081.63|1076.23|36
1655315440000|2022-06-15 17:50:40|1084.42|1079.02|1085.43|1080.03|1085.43|1080.03|1083.4|1078|40
1655315450000|2022-06-15 17:50:50|1085.41|1080.01|1083.53|1078.13|1085.84|1080.44|1083.36|1077.96|39
1655315460000|2022-06-15 17:51:00|1083.38|1077.98|1084.03|1078.63|1084.54|1079.14|1083.1|1077.7|38
1655315470000|2022-06-15 17:51:10|1084.07|1078.67|1084.21|1078.81|1084.56|1079.16|1083.98|1078.58|40
1655315480000|2022-06-15 17:51:20|1084.34|1078.94|1083.59|1078.19|1084.48|1079.08|1083.37|1077.97|38
1655315490000|2022-06-15 17:51:30|1083.78|1078.38|1084.84|1079.44|1084.84|1079.44|1083.68|1078.28|39
1655315500000|2022-06-15 17:51:40|1084.91|1079.51|1087.07|1081.67|1087.63|1082.23|1084.91|1079.51|38
1655315510000|2022-06-15 17:51:50|1087.23|1081.83|1086.8|1081.4|1087.5|1082.1|1086.8|1081.4|37
1655315520000|2022-06-15 17:52:00|1086.2|1080.8|1085.84|1080.44|1086.2|1080.8|1085.19|1079.79|38
1655315530000|2022-06-15 17:52:10|1085.91|1080.51|1087.23|1081.83|1087.23|1081.83|1085.91|1080.51|38
1655315540000|2022-06-15 17:52:20|1087.15|1081.75|1087.41|1082.01|1088.06|1082.66|1087.11|1081.71|34
1655315550000|2022-06-15 17:52:30|1087.42|1082.02|1088.49|1083.09|1088.82|1083.42|1087.3|1081.9|38
1655315560000|2022-06-15 17:52:40|1088.29|1082.89|1088.02|1082.62|1088.41|1083.01|1087.68|1082.28|36
1655315570000|2022-06-15 17:52:50|1088.07|1082.67|1089.04|1083.64|1089.15|1083.75|1087.99|1082.59|36
1655315580000|2022-06-15 17:53:00|1089.18|1083.78|1090.76|1085.36|1090.76|1085.36|1089.14|1083.74|37
1655315590000|2022-06-15 17:53:10|1090.91|1085.51|1092.35|1086.95|1092.81|1087.41|1090.91|1085.51|39
1655315600000|2022-06-15 17:53:20|1092.27|1086.87|1095.25|1089.85|1096.19|1090.79|1092.27|1086.87|37
1655315610000|2022-06-15 17:53:30|1095.34|1089.94|1094.71|1089.31|1095.58|1090.18|1094.16|1088.76|38
1655315620000|2022-06-15 17:53:40|1094.74|1089.34|1093.88|1088.48|1096.11|1090.71|1093.68|1088.28|35
1655315630000|2022-06-15 17:53:50|1093.82|1088.42|1093.12|1087.72|1093.82|1088.42|1093.12|1087.72|40
1655315640000|2022-06-15 17:54:00|1093.31|1087.91|1095|1089.6|1095|1089.6|1092.54|1087.14|36
1655315650000|2022-06-15 17:54:10|1095.04|1089.64|1095.63|1090.23|1096.37|1090.97|1095.03|1089.63|38
1655315660000|2022-06-15 17:54:20|1095.86|1090.46|1095.92|1090.52|1096.77|1091.37|1095.13|1089.73|39
1655315670000|2022-06-15 17:54:30|1096.16|1090.76|1098.43|1093.03|1099.1|1093.7|1096.05|1090.65|40
1655315680000|2022-06-15 17:54:40|1098.91|1093.51|1111.9|1106.5|1112.04|1106.64|1098.42|1093.02|39
1655315690000|2022-06-15 17:54:50|1111.92|1106.52|1112.03|1106.63|1112.26|1106.86|1107.49|1102.09|40
1655315700000|2022-06-15 17:55:00|1112.16|1106.76|1129.71|1124.31|1129.72|1124.32|1112.16|1106.76|40
1655315710000|2022-06-15 17:55:10|1130.07|1124.67|1126.92|1121.52|1134.76|1129.36|1126.53|1121.13|40
1655315720000|2022-06-15 17:55:20|1125.93|1120.53|1115.08|1109.68|1126.03|1120.63|1115.08|1109.68|39
1655315730000|2022-06-15 17:55:30|1115.34|1109.94|1122.31|1116.91|1123.03|1117.63|1115.31|1109.91|40
1655315740000|2022-06-15 17:55:40|1122.41|1117.01|1130.01|1124.61|1130.78|1125.38|1122.41|1117.01|39
1655315750000|2022-06-15 17:55:50|1129.71|1124.31|1124.7|1119.3|1130.02|1124.62|1124.7|1119.3|40
1655315760000|2022-06-15 17:56:00|1124.47|1119.07|1125.79|1120.39|1128.7|1123.3|1123.76|1118.36|40
1655315770000|2022-06-15 17:56:10|1125.59|1120.19|1121.2|1115.8|1125.7|1120.3|1121.2|1115.8|39
1655315780000|2022-06-15 17:56:20|1120.78|1115.38|1117.59|1112.19|1121.35|1115.95|1117.59|1112.19|39
1655315790000|2022-06-15 17:56:30|1118.11|1112.71|1115.01|1109.61|1118.11|1112.71|1113.58|1108.18|39
1655315800000|2022-06-15 17:56:40|1115.3|1109.9|1114|1108.6|1115.84|1110.44|1113.16|1107.76|38
1655315810000|2022-06-15 17:56:50|1114.18|1108.78|1113.55|1108.15|1114.45|1109.05|1112.46|1107.06|39
1655315820000|2022-06-15 17:57:00|1113.6|1108.2|1113.97|1108.57|1116.23|1110.83|1113.55|1108.15|37
1655315830000|2022-06-15 17:57:10|1113.8|1108.4|1108.08|1102.68|1114.24|1108.84|1107.94|1102.54|40
1655315840000|2022-06-15 17:57:20|1108.44|1103.04|1102|1096.6|1109.29|1103.89|1102|1096.6|40
1655315850000|2022-06-15 17:57:30|1101.45|1096.05|1107.78|1102.38|1107.82|1102.42|1101.45|1096.05|39
1655315860000|2022-06-15 17:57:40|1107.77|1102.37|1106.16|1100.76|1107.77|1102.37|1106.02|1100.62|40
1655315870000|2022-06-15 17:57:50|1106.26|1100.86|1110.46|1105.06|1110.46|1105.06|1106.26|1100.86|39
1655315880000|2022-06-15 17:58:00|1110.49|1105.09|1109.41|1104.01|1111.92|1106.52|1108.77|1103.37|39
1655315890000|2022-06-15 17:58:10|1109.48|1104.08|1107.94|1102.54|1109.48|1104.08|1107.36|1101.96|36
1655315900000|2022-06-15 17:58:20|1107.91|1102.51|1109.21|1103.81|1109.86|1104.46|1107.91|1102.51|35
1655315910000|2022-06-15 17:58:30|1109.54|1104.14|1110.47|1105.07|1111.21|1105.81|1109.54|1104.14|36
1655315920000|2022-06-15 17:58:40|1110.59|1105.19|1108.04|1102.64|1110.59|1105.19|1107.44|1102.04|36
1655315930000|2022-06-15 17:58:50|1108.11|1102.71|1107.37|1101.97|1109.64|1104.24|1107.23|1101.83|38
1655315940000|2022-06-15 17:59:00|1107.31|1101.91|1106.32|1100.92|1107.33|1101.93|1105.31|1099.91|40
1655315950000|2022-06-15 17:59:10|1106.47|1101.07|1108.47|1103.07|1108.47|1103.07|1106.19|1100.79|36
1655315960000|2022-06-15 17:59:20|1108.63|1103.23|1110.99|1105.59|1110.99|1105.59|1108.63|1103.23|36
1655315970000|2022-06-15 17:59:30|1110.9|1105.5|1122.89|1117.49|1123.05|1117.65|1110.9|1105.5|36
1655315980000|2022-06-15 17:59:40|1122.25|1116.85|1113.64|1108.24|1122.36|1116.96|1113.61|1108.21|33
1655315990000|2022-06-15 17:59:50|1113.33|1107.93|1113.59|1108.19|1113.71|1108.31|1111.32|1105.92|33
1655316000000|2022-06-15 18:00:00|1113.75|1108.35|1100.56|1095.16|1115.12|1109.72|1100.56|1095.16|39
1655316010000|2022-06-15 18:00:10|1100.34|1094.94|1083.93|1078.53|1100.43|1095.03|1083.93|1078.53|40
1655316020000|2022-06-15 18:00:20|1081.02|1075.62|1093.3|1087.9|1093.3|1087.9|1073.92|1068.52|40
1655316030000|2022-06-15 18:00:30|1094.17|1088.77|1120.61|1115.21|1121.88|1116.48|1094.17|1088.77|40
1655316040000|2022-06-15 18:00:40|1120.76|1115.36|1131.19|1125.79|1131.19|1125.79|1115.65|1110.25|40
1655316050000|2022-06-15 18:00:50|1131.13|1125.73|1112.08|1106.68|1133.6|1128.2|1112.08|1106.68|40
1655316060000|2022-06-15 18:01:00|1112.57|1107.17|1102.05|1096.65|1114.44|1109.04|1097.66|1092.26|39
1655316070000|2022-06-15 18:01:10|1102.94|1097.54|1116.5|1111.1|1129.1|1123.7|1102.94|1097.54|40
1655316080000|2022-06-15 18:01:20|1115.65|1110.25|1124.93|1119.53|1125.43|1120.03|1106.8|1101.4|40
1655316090000|2022-06-15 18:01:30|1124.48|1119.08|1115.54|1110.14|1124.84|1119.44|1103.64|1098.24|39
1655316100000|2022-06-15 18:01:40|1114.1|1108.7|1115.83|1110.43|1116.23|1110.83|1102.91|1097.51|40
1655316110000|2022-06-15 18:01:50|1117.22|1111.82|1110.69|1105.29|1117.22|1111.82|1107.72|1102.32|40
1655316120000|2022-06-15 18:02:00|1108.55|1103.15|1108.62|1103.22|1113.22|1107.82|1105.95|1100.55|40
1655316130000|2022-06-15 18:02:10|1107.31|1101.91|1105.51|1100.11|1111.75|1106.35|1102.98|1097.58|39
1655316140000|2022-06-15 18:02:20|1107.3|1101.9|1106.98|1101.58|1108.11|1102.71|1101.65|1096.25|38
1655316150000|2022-06-15 18:02:30|1106.7|1101.3|1104.29|1098.89|1111.02|1105.62|1103.23|1097.83|40
1655316160000|2022-06-15 18:02:40|1104.26|1098.86|1101.88|1096.48|1109.88|1104.48|1101.88|1096.48|40
1655316170000|2022-06-15 18:02:50|1101.9|1096.5|1102.47|1097.07|1105.55|1100.15|1101.9|1096.5|40
1655316180000|2022-06-15 18:03:00|1102.18|1096.78|1096.67|1091.27|1102.63|1097.23|1095.33|1089.93|40
1655316190000|2022-06-15 18:03:10|1097.25|1091.85|1093.91|1088.51|1097.25|1091.85|1093.91|1088.51|40
1655316200000|2022-06-15 18:03:20|1093.33|1087.93|1092.05|1086.65|1095.13|1089.73|1090.37|1084.97|40
1655316210000|2022-06-15 18:03:30|1092|1086.6|1095.71|1090.31|1095.71|1090.31|1089|1083.6|40
1655316220000|2022-06-15 18:03:40|1095.95|1090.55|1093.34|1087.94|1096.9|1091.5|1091.63|1086.23|38
1655316230000|2022-06-15 18:03:50|1093.63|1088.23|1090.91|1085.51|1093.63|1088.23|1088.67|1083.27|40
1655316240000|2022-06-15 18:04:00|1090.58|1085.18|1089.68|1084.28|1090.59|1085.19|1087.44|1082.04|40
1655316250000|2022-06-15 18:04:10|1089.58|1084.18|1089.03|1083.63|1091.31|1085.91|1088.5|1083.1|40
1655316260000|2022-06-15 18:04:20|1089.02|1083.62|1084.32|1078.92|1089.36|1083.96|1084.31|1078.91|39
1655316270000|2022-06-15 18:04:30|1084.61|1079.21|1077.71|1072.31|1084.81|1079.41|1075.5|1070.1|39
1655316280000|2022-06-15 18:04:40|1078.26|1072.86|1077.43|1072.03|1078.26|1072.86|1073.99|1068.59|40
1655316290000|2022-06-15 18:04:50|1077.32|1071.92|1078.82|1073.42|1078.84|1073.44|1074.64|1069.24|40
1655316300000|2022-06-15 18:05:00|1079.03|1073.63|1075.85|1070.45|1079.75|1074.35|1074.38|1068.98|38
1655316310000|2022-06-15 18:05:10|1075.52|1070.12|1079.26|1073.86|1079.26|1073.86|1075.52|1070.12|40
1655316320000|2022-06-15 18:05:20|1078.94|1073.54|1085.78|1080.38|1086.04|1080.64|1078.73|1073.33|39
1655316330000|2022-06-15 18:05:30|1086.61|1081.21|1086.32|1080.92|1086.97|1081.57|1084.58|1079.18|39
1655316340000|2022-06-15 18:05:40|1086.15|1080.75|1085.6|1080.2|1086.92|1081.52|1085.01|1079.61|38
1655316350000|2022-06-15 18:05:50|1085.71|1080.31|1080.89|1075.49|1086.31|1080.91|1080.46|1075.06|39
1655316360000|2022-06-15 18:06:00|1078.89|1073.49|1077.78|1072.38|1079.26|1073.86|1075.76|1070.36|39
1655316370000|2022-06-15 18:06:10|1077.55|1072.15|1073.31|1067.91|1077.55|1072.15|1073.31|1067.91|40
1655316380000|2022-06-15 18:06:20|1073.35|1067.95|1067.75|1062.35|1074.19|1068.79|1067.75|1062.35|40
1655316390000|2022-06-15 18:06:30|1067.33|1061.93|1068.07|1062.67|1068.37|1062.97|1066.11|1060.71|39
1655316400000|2022-06-15 18:06:40|1067.82|1062.42|1066.59|1061.19|1069.02|1063.62|1066.12|1060.72|38
1655316410000|2022-06-15 18:06:50|1066.4|1061|1062.87|1057.47|1066.4|1061|1062.07|1056.67|37
1655316420000|2022-06-15 18:07:00|1062.98|1057.58|1059.51|1054.11|1063.26|1057.86|1059.45|1054.05|40
1655316430000|2022-06-15 18:07:10|1058.45|1053.05|1056.43|1051.03|1058.45|1053.05|1054.93|1049.53|40
1655316440000|2022-06-15 18:07:20|1056.45|1051.05|1058.84|1053.44|1058.84|1053.44|1054.29|1048.89|40
1655316450000|2022-06-15 18:07:30|1059.14|1053.74|1065.63|1060.23|1067.5|1062.1|1058.48|1053.08|40
1655316460000|2022-06-15 18:07:40|1065.14|1059.74|1067.33|1061.93|1068.82|1063.42|1065.14|1059.74|38
1655316470000|2022-06-15 18:07:50|1067.44|1062.04|1061.89|1056.49|1068.24|1062.84|1061.89|1056.49|40
1655316480000|2022-06-15 18:08:00|1062.11|1056.71|1057.5|1052.1|1062.93|1057.53|1056.85|1051.45|38
1655316490000|2022-06-15 18:08:10|1057.06|1051.66|1057.73|1052.33|1058.25|1052.85|1055.53|1050.13|40
1655316500000|2022-06-15 18:08:20|1058.46|1053.06|1062.24|1056.84|1063.14|1057.74|1058.41|1053.01|38
1655316510000|2022-06-15 18:08:30|1062.02|1056.62|1059.43|1054.03|1062.76|1057.36|1059.12|1053.72|40
1655316520000|2022-06-15 18:08:40|1059.52|1054.12|1058.71|1053.31|1059.85|1054.45|1057.64|1052.24|40
1655316530000|2022-06-15 18:08:50|1057.73|1052.33|1055.76|1050.36|1057.98|1052.58|1054.84|1049.44|40
1655316540000|2022-06-15 18:09:00|1055.77|1050.37|1054.19|1048.79|1056.12|1050.72|1053.95|1048.55|38
1655316550000|2022-06-15 18:09:10|1054.21|1048.81|1059.13|1053.73|1059.33|1053.93|1054.21|1048.81|39
1655316560000|2022-06-15 18:09:20|1059.14|1053.74|1061.66|1056.26|1062.8|1057.4|1058.88|1053.48|39
1655316570000|2022-06-15 18:09:30|1061.7|1056.3|1066.32|1060.92|1066.32|1060.92|1061.57|1056.17|37
1655316580000|2022-06-15 18:09:40|1065.78|1060.38|1064.5|1059.1|1065.78|1060.38|1062.68|1057.28|40
1655316590000|2022-06-15 18:09:50|1064.4|1059|1062.92|1057.52|1066.35|1060.95|1062.15|1056.75|37
1655316600000|2022-06-15 18:10:00|1063.07|1057.67|1060.7|1055.3|1063.91|1058.51|1060.51|1055.11|40
1655316610000|2022-06-15 18:10:10|1060.54|1055.14|1056.14|1050.74|1060.83|1055.43|1055.5|1050.1|40
1655316620000|2022-06-15 18:10:20|1056.31|1050.91|1056.25|1050.85|1057.12|1051.72|1053.88|1048.48|39
1655316630000|2022-06-15 18:10:30|1056|1050.6|1047.79|1042.39|1056.2|1050.8|1047.79|1042.39|40
1655316640000|2022-06-15 18:10:40|1047.96|1042.56|1049.73|1044.33|1050.64|1045.24|1046.77|1041.37|39
1655316650000|2022-06-15 18:10:50|1050.03|1044.63|1051.68|1046.28|1054.45|1049.05|1050|1044.6|40
1655316660000|2022-06-15 18:11:00|1051.72|1046.32|1053.45|1048.05|1053.49|1048.09|1049.93|1044.53|40
1655316670000|2022-06-15 18:11:10|1053.68|1048.28|1059.26|1053.86|1059.26|1053.86|1053.38|1047.98|40
1655316680000|2022-06-15 18:11:20|1059.32|1053.92|1054.99|1049.59|1059.73|1054.33|1054.99|1049.59|40
1655316690000|2022-06-15 18:11:30|1054.98|1049.58|1052.82|1047.42|1054.98|1049.58|1051.09|1045.69|39
1655316700000|2022-06-15 18:11:40|1052.85|1047.45|1051.62|1046.22|1055.53|1050.13|1051.62|1046.22|39
1655316710000|2022-06-15 18:11:50|1051.28|1045.88|1050.47|1045.07|1051.77|1046.37|1050.47|1045.07|39
1655316720000|2022-06-15 18:12:00|1050.5|1045.1|1052.44|1047.04|1052.77|1047.37|1049.52|1044.12|40
1655316730000|2022-06-15 18:12:10|1052.11|1046.71|1054.68|1049.28|1056.34|1050.94|1052.11|1046.71|39
1655316740000|2022-06-15 18:12:20|1054.3|1048.9|1051.13|1045.73|1054.3|1048.9|1050.1|1044.7|38
1655316750000|2022-06-15 18:12:30|1051.56|1046.16|1050.44|1045.04|1052.42|1047.02|1050.44|1045.04|40
1655316760000|2022-06-15 18:12:40|1050.42|1045.02|1050.94|1045.54|1052|1046.6|1049.8|1044.4|39
1655316770000|2022-06-15 18:12:50|1051.2|1045.8|1053.35|1047.95|1053.37|1047.97|1050.78|1045.38|39
1655316780000|2022-06-15 18:13:00|1053.46|1048.06|1054.34|1048.94|1054.38|1048.98|1053.22|1047.82|39
1655316790000|2022-06-15 18:13:10|1054.35|1048.95|1053.18|1047.78|1054.35|1048.95|1052.52|1047.12|39
1655316800000|2022-06-15 18:13:20|1053.29|1047.89|1052.53|1047.13|1053.29|1047.89|1052.26|1046.86|40
1655316810000|2022-06-15 18:13:30|1052.49|1047.09|1054.48|1049.08|1055.4|1050|1052.37|1046.97|38
1655316820000|2022-06-15 18:13:40|1054.6|1049.2|1056.02|1050.62|1056.02|1050.62|1054.6|1049.2|37
1655316830000|2022-06-15 18:13:50|1056.32|1050.92|1066.77|1061.37|1068.17|1062.77|1056.32|1050.92|39
1655316840000|2022-06-15 18:14:00|1067.1|1061.7|1074.57|1069.17|1074.57|1069.17|1064.97|1059.57|40
1655316850000|2022-06-15 18:14:10|1074.64|1069.24|1072.88|1067.48|1075.03|1069.63|1071.59|1066.19|39
1655316860000|2022-06-15 18:14:20|1072.84|1067.44|1068.6|1063.2|1072.84|1067.44|1068.6|1063.2|39
1655316870000|2022-06-15 18:14:30|1068.34|1062.94|1064.57|1059.17|1069.62|1064.22|1064.3|1058.9|38
1655316880000|2022-06-15 18:14:40|1064.86|1059.46|1067.54|1062.14|1068.76|1063.36|1064.44|1059.04|40
1655316890000|2022-06-15 18:14:50|1067.56|1062.16|1065.23|1059.83|1067.88|1062.48|1063.89|1058.49|40
1655316900000|2022-06-15 18:15:00|1065.49|1060.09|1061.16|1055.76|1065.8|1060.4|1061.16|1055.76|40
1655316910000|2022-06-15 18:15:10|1061.25|1055.85|1060.03|1054.63|1061.98|1056.58|1059.41|1054.01|39
1655316920000|2022-06-15 18:15:20|1060.13|1054.73|1060.83|1055.43|1061.19|1055.79|1059.6|1054.2|39
1655316930000|2022-06-15 18:15:30|1060.9|1055.5|1065.35|1059.95|1065.89|1060.49|1060.51|1055.11|40
1655316940000|2022-06-15 18:15:40|1065.69|1060.29|1070.46|1065.06|1070.57|1065.17|1065.41|1060.01|40
1655316950000|2022-06-15 18:15:50|1070.5|1065.1|1068.03|1062.63|1071.19|1065.79|1067.74|1062.34|39
1655316960000|2022-06-15 18:16:00|1068.35|1062.95|1070.57|1065.17|1070.69|1065.29|1066.56|1061.16|39
1655316970000|2022-06-15 18:16:10|1070.81|1065.41|1064.61|1059.21|1071.04|1065.64|1064.61|1059.21|39
1655316980000|2022-06-15 18:16:20|1064.94|1059.54|1067.66|1062.26|1067.66|1062.26|1063.39|1057.99|39
1655316990000|2022-06-15 18:16:30|1067.34|1061.94|1071.56|1066.16|1071.56|1066.16|1067.27|1061.87|38
1655317000000|2022-06-15 18:16:40|1071.69|1066.29|1074.49|1069.09|1076.66|1071.26|1071.56|1066.16|37
1655317010000|2022-06-15 18:16:50|1074.74|1069.34|1076.93|1071.53|1077.84|1072.44|1074.74|1069.34|40
1655317020000|2022-06-15 18:17:00|1077.25|1071.85|1079.38|1073.98|1079.83|1074.43|1077.25|1071.85|39
1655317030000|2022-06-15 18:17:10|1079.81|1074.41|1075.22|1069.82|1080.2|1074.8|1075.22|1069.82|40
1655317040000|2022-06-15 18:17:20|1075.3|1069.9|1076.89|1071.49|1077.9|1072.5|1075.2|1069.8|37
1655317050000|2022-06-15 18:17:30|1076.92|1071.52|1074.7|1069.3|1076.95|1071.55|1073.49|1068.09|40
1655317060000|2022-06-15 18:17:40|1074.69|1069.29|1073.98|1068.58|1074.77|1069.37|1073.69|1068.29|40
1655317070000|2022-06-15 18:17:50|1073.78|1068.38|1078.32|1072.92|1078.39|1072.99|1073.78|1068.38|39
1655317080000|2022-06-15 18:18:00|1078.28|1072.88|1084.95|1079.55|1086.15|1080.75|1078.28|1072.88|38
1655317090000|2022-06-15 18:18:10|1085.62|1080.22|1082.46|1077.06|1087.4|1082|1082.45|1077.05|39
1655317100000|2022-06-15 18:18:20|1082.31|1076.91|1081.88|1076.48|1083.07|1077.67|1081.63|1076.23|38
1655317110000|2022-06-15 18:18:30|1081.51|1076.11|1080.03|1074.63|1081.51|1076.11|1079.58|1074.18|39
1655317120000|2022-06-15 18:18:40|1080.31|1074.91|1084.83|1079.43|1084.83|1079.43|1080.31|1074.91|38
1655317130000|2022-06-15 18:18:50|1084.76|1079.36|1086.08|1080.68|1086.61|1081.21|1082.82|1077.42|39
1655317140000|2022-06-15 18:19:00|1085.83|1080.43|1084.23|1078.83|1086.13|1080.73|1083.37|1077.97|39
1655317150000|2022-06-15 18:19:10|1084.57|1079.17|1081.4|1076|1085.8|1080.4|1081.4|1076|39
1655317160000|2022-06-15 18:19:20|1081.45|1076.05|1079.45|1074.05|1081.45|1076.05|1078.59|1073.19|40
1655317170000|2022-06-15 18:19:30|1079.42|1074.02|1082.58|1077.18|1083.34|1077.94|1078.98|1073.58|38
1655317180000|2022-06-15 18:19:40|1082.5|1077.1|1080.41|1075.01|1083.11|1077.71|1080.41|1075.01|40
1655317190000|2022-06-15 18:19:50|1080.34|1074.94|1080.11|1074.71|1080.41|1075.01|1078.69|1073.29|38
1655317200000|2022-06-15 18:20:00|1079.99|1074.59|1081.7|1076.3|1081.75|1076.35|1079.96|1074.56|39
1655317210000|2022-06-15 18:20:10|1081.9|1076.5|1085|1079.6|1085.91|1080.51|1081.9|1076.5|39
1655317220000|2022-06-15 18:20:20|1084.91|1079.51|1084.14|1078.74|1085.09|1079.69|1082.95|1077.55|38
1655317230000|2022-06-15 18:20:30|1084.92|1079.52|1084.81|1079.41|1087.16|1081.76|1084.81|1079.41|38
1655317240000|2022-06-15 18:20:40|1085.22|1079.82|1082.19|1076.79|1085.25|1079.85|1082.19|1076.79|37
1655317250000|2022-06-15 18:20:50|1082.6|1077.2|1082.16|1076.76|1083.65|1078.25|1082|1076.6|39
1655317260000|2022-06-15 18:21:00|1082.41|1077.01|1086.76|1081.36|1086.76|1081.36|1082.08|1076.68|39
1655317270000|2022-06-15 18:21:10|1086.5|1081.1|1089.76|1084.36|1089.76|1084.36|1086.04|1080.64|38
1655317280000|2022-06-15 18:21:20|1089.89|1084.49|1086.64|1081.24|1090.2|1084.8|1086.64|1081.24|40
1655317290000|2022-06-15 18:21:30|1086.76|1081.36|1085.35|1079.95|1087.4|1082|1084.06|1078.66|39
1655317300000|2022-06-15 18:21:40|1085.55|1080.15|1083.81|1078.41|1085.98|1080.58|1083.81|1078.41|39
1655317310000|2022-06-15 18:21:50|1083.63|1078.23|1083.16|1077.76|1084.24|1078.84|1083.1|1077.7|40
1655317320000|2022-06-15 18:22:00|1083.38|1077.98|1081.48|1076.08|1083.38|1077.98|1080.88|1075.48|39
1655317330000|2022-06-15 18:22:10|1081.51|1076.11|1076.64|1071.24|1081.51|1076.11|1076.64|1071.24|40
1655317340000|2022-06-15 18:22:20|1076.97|1071.57|1079.41|1074.01|1079.41|1074.01|1076.36|1070.96|40
1655317350000|2022-06-15 18:22:30|1079.55|1074.15|1078.52|1073.12|1079.95|1074.55|1078.29|1072.89|39
1655317360000|2022-06-15 18:22:40|1079.31|1073.91|1080.47|1075.07|1080.47|1075.07|1078.07|1072.67|39
1655317370000|2022-06-15 18:22:50|1080.61|1075.21|1076.98|1071.58|1080.9|1075.5|1076.96|1071.56|40
1655317380000|2022-06-15 18:23:00|1076.94|1071.54|1077.88|1072.48|1078.04|1072.64|1076.4|1071|36
1655317390000|2022-06-15 18:23:10|1077.99|1072.59|1078.07|1072.67|1080.09|1074.69|1077.95|1072.55|39
1655317400000|2022-06-15 18:23:20|1078.13|1072.73|1077.09|1071.69|1078.13|1072.73|1076.72|1071.32|36
1655317410000|2022-06-15 18:23:30|1077.13|1071.73|1075.18|1069.78|1077.13|1071.73|1075.18|1069.78|35
1655317420000|2022-06-15 18:23:40|1074.39|1068.99|1075.73|1070.33|1075.73|1070.33|1070.95|1065.55|40
1655317430000|2022-06-15 18:23:50|1075.44|1070.04|1072.73|1067.33|1075.51|1070.11|1072.64|1067.24|39
1655317440000|2022-06-15 18:24:00|1072.93|1067.53|1072.51|1067.11|1073.75|1068.35|1072.05|1066.65|40
1655317450000|2022-06-15 18:24:10|1072.84|1067.44|1072.39|1066.99|1073.06|1067.66|1070.4|1065|40
1655317460000|2022-06-15 18:24:20|1072.57|1067.17|1072.39|1066.99|1075.83|1070.43|1072.36|1066.96|39
1655317470000|2022-06-15 18:24:30|1072.16|1066.76|1073.7|1068.3|1073.7|1068.3|1071.65|1066.25|40
1655317480000|2022-06-15 18:24:40|1073.74|1068.34|1074.33|1068.93|1074.6|1069.2|1073.36|1067.96|39
1655317490000|2022-06-15 18:24:50|1074.39|1068.99|1074.94|1069.54|1075.85|1070.45|1074.12|1068.72|39
1655317500000|2022-06-15 18:25:00|1075.15|1069.75|1076.92|1071.52|1076.92|1071.52|1075.15|1069.75|39
1655317510000|2022-06-15 18:25:10|1076.91|1071.51|1074.56|1069.16|1077.09|1071.69|1074.56|1069.16|39
1655317520000|2022-06-15 18:25:20|1074.35|1068.95|1080.26|1074.86|1080.26|1074.86|1073.99|1068.59|40
1655317530000|2022-06-15 18:25:30|1080.87|1075.47|1080.1|1074.7|1082.18|1076.78|1079.72|1074.32|38
1655317540000|2022-06-15 18:25:40|1080.01|1074.61|1078.92|1073.52|1081.08|1075.68|1077.88|1072.48|39
1655317550000|2022-06-15 18:25:50|1078.73|1073.33|1079.81|1074.41|1079.87|1074.47|1077.91|1072.51|38
1655317560000|2022-06-15 18:26:00|1079.85|1074.45|1079.21|1073.81|1080.95|1075.55|1078.16|1072.76|38
1655317570000|2022-06-15 18:26:10|1079.63|1074.23|1079.24|1073.84|1079.69|1074.29|1077.19|1071.79|37
1655317580000|2022-06-15 18:26:20|1079.32|1073.92|1081.35|1075.95|1082.22|1076.82|1079.3|1073.9|37
1655317590000|2022-06-15 18:26:30|1081.44|1076.04|1082.04|1076.64|1082.04|1076.64|1080.51|1075.11|38
1655317600000|2022-06-15 18:26:40|1082.25|1076.85|1086.19|1080.79|1086.2|1080.8|1082.25|1076.85|40
1655317610000|2022-06-15 18:26:50|1086.29|1080.89|1085.21|1079.81|1086.56|1081.16|1085.04|1079.64|38
1655317620000|2022-06-15 18:27:00|1085.33|1079.93|1086.99|1081.59|1086.99|1081.59|1082.87|1077.47|39
1655317630000|2022-06-15 18:27:10|1086.97|1081.57|1089.36|1083.96|1089.83|1084.43|1086.87|1081.47|38
1655317640000|2022-06-15 18:27:20|1089.44|1084.04|1104.01|1098.61|1104.06|1098.66|1088.72|1083.32|40
1655317650000|2022-06-15 18:27:30|1104.14|1098.74|1101.83|1096.43|1104.38|1098.98|1097.35|1091.95|40
1655317660000|2022-06-15 18:27:40|1101.21|1095.81|1095.71|1090.31|1101.21|1095.81|1095.71|1090.31|38
1655317670000|2022-06-15 18:27:50|1096.53|1091.13|1094.04|1088.64|1096.53|1091.13|1092.61|1087.21|40
1655317680000|2022-06-15 18:28:00|1094.26|1088.86|1096.24|1090.84|1097.89|1092.49|1094.26|1088.86|39
1655317690000|2022-06-15 18:28:10|1096.81|1091.41|1092.15|1086.75|1096.81|1091.41|1092.15|1086.75|39
1655317700000|2022-06-15 18:28:20|1092.13|1086.73|1091.78|1086.38|1093.32|1087.92|1091.64|1086.24|39
1655317710000|2022-06-15 18:28:30|1091.61|1086.21|1092.74|1087.34|1092.96|1087.56|1091.57|1086.17|39
1655317720000|2022-06-15 18:28:40|1092.86|1087.46|1097.1|1091.7|1097.32|1091.92|1092.03|1086.63|40
1655317730000|2022-06-15 18:28:50|1097.22|1091.82|1095.87|1090.47|1098.08|1092.68|1095.87|1090.47|40
1655317740000|2022-06-15 18:29:00|1095.79|1090.39|1093.75|1088.35|1095.95|1090.55|1092.57|1087.17|39
1655317750000|2022-06-15 18:29:10|1093.85|1088.45|1095.02|1089.62|1095.04|1089.64|1092.53|1087.13|39
1655317760000|2022-06-15 18:29:20|1095.06|1089.66|1096.46|1091.06|1099.25|1093.85|1095.06|1089.66|39
1655317770000|2022-06-15 18:29:30|1096.36|1090.96|1096.97|1091.57|1098.4|1093|1096.36|1090.96|38
1655317780000|2022-06-15 18:29:40|1097.09|1091.69|1096.43|1091.03|1097.76|1092.36|1095.65|1090.25|38
1655317790000|2022-06-15 18:29:50|1096.12|1090.72|1096.06|1090.66|1098|1092.6|1095.52|1090.12|39
1655317800000|2022-06-15 18:30:00|1096.4|1091|1096.22|1090.82|1097.41|1092.01|1095.18|1089.78|39
1655317810000|2022-06-15 18:30:10|1096.35|1090.95|1095.1|1089.7|1097.01|1091.61|1094.48|1089.08|39
1655317820000|2022-06-15 18:30:20|1095.04|1089.64|1091.23|1085.83|1095.04|1089.64|1090.87|1085.47|38
1655317830000|2022-06-15 18:30:30|1091.92|1086.52|1095.63|1090.23|1096.49|1091.09|1091.73|1086.33|38
1655317840000|2022-06-15 18:30:40|1095.58|1090.18|1091.67|1086.27|1095.58|1090.18|1091.67|1086.27|39
1655317850000|2022-06-15 18:30:50|1091.5|1086.1|1087.94|1082.54|1091.5|1086.1|1086.07|1080.67|40
1655317860000|2022-06-15 18:31:00|1087.93|1082.53|1088.8|1083.4|1089.33|1083.93|1087.86|1082.46|39
1655317870000|2022-06-15 18:31:10|1088.91|1083.51|1085.96|1080.56|1090.14|1084.74|1085.79|1080.39|39
1655317880000|2022-06-15 18:31:20|1086.04|1080.64|1081.25|1075.85|1086.92|1081.52|1081.18|1075.78|39
1655317890000|2022-06-15 18:31:30|1080.99|1075.59|1083.65|1078.25|1083.91|1078.51|1079.7|1074.3|39
1655317900000|2022-06-15 18:31:40|1083.73|1078.33|1084.02|1078.62|1084.78|1079.38|1082.59|1077.19|39
1655317910000|2022-06-15 18:31:50|1084.16|1078.76|1088.14|1082.74|1088.14|1082.74|1084.16|1078.76|39
1655317920000|2022-06-15 18:32:00|1088.63|1083.23|1085.49|1080.09|1089.71|1084.31|1085.49|1080.09|39
1655317930000|2022-06-15 18:32:10|1085.41|1080.01|1084.35|1078.95|1085.41|1080.01|1083.34|1077.94|39
1655317940000|2022-06-15 18:32:20|1084.29|1078.89|1080.51|1075.11|1084.29|1078.89|1079.23|1073.83|39
1655317950000|2022-06-15 18:32:30|1080.25|1074.85|1080.29|1074.89|1080.29|1074.89|1077.24|1071.84|40
1655317960000|2022-06-15 18:32:40|1080.41|1075.01|1077.47|1072.07|1080.66|1075.26|1077.47|1072.07|39
1655317970000|2022-06-15 18:32:50|1076.99|1071.59|1073.88|1068.48|1076.99|1071.59|1072.69|1067.29|33
1655317980000|2022-06-15 18:33:00|1073.78|1068.38|1077.16|1071.76|1077.43|1072.03|1073.14|1067.74|40
1655317990000|2022-06-15 18:33:10|1077.18|1071.78|1074.41|1069.01|1078.35|1072.95|1074.33|1068.93|29
1655318000000|2022-06-15 18:33:20|1074.55|1069.15|1077.59|1072.19|1077.76|1072.36|1074.39|1068.99|40
1655318010000|2022-06-15 18:33:30|1077.62|1072.22|1079.04|1073.64|1079.04|1073.64|1075.68|1070.28|38
1655318020000|2022-06-15 18:33:40|1079.25|1073.85|1081.44|1076.04|1081.91|1076.51|1079.25|1073.85|37
1655318030000|2022-06-15 18:33:50|1081.42|1076.02|1081.94|1076.54|1084.98|1079.58|1081.42|1076.02|40
1655318040000|2022-06-15 18:34:00|1082.18|1076.78|1084.02|1078.62|1084.11|1078.71|1079.79|1074.39|40
1655318050000|2022-06-15 18:34:10|1084.08|1078.68|1082.86|1077.46|1087.83|1082.43|1082.86|1077.46|39
1655318060000|2022-06-15 18:34:20|1082.87|1077.47|1084.07|1078.67|1084.55|1079.15|1081.73|1076.33|39
1655318070000|2022-06-15 18:34:30|1084.17|1078.77|1087.68|1082.28|1087.73|1082.33|1084.17|1078.77|38
1655318080000|2022-06-15 18:34:40|1087.9|1082.5|1085.14|1079.74|1088.52|1083.12|1085.14|1079.74|38
1655318090000|2022-06-15 18:34:50|1084.84|1079.44|1085.08|1079.68|1086.25|1080.85|1083.36|1077.96|39
1655318100000|2022-06-15 18:35:00|1085.06|1079.66|1088.76|1083.36|1088.89|1083.49|1085.06|1079.66|40
1655318110000|2022-06-15 18:35:10|1088.63|1083.23|1087.47|1082.07|1090.71|1085.31|1087.47|1082.07|39
1655318120000|2022-06-15 18:35:20|1087.96|1082.56|1084.55|1079.15|1087.96|1082.56|1084.39|1078.99|39
1655318130000|2022-06-15 18:35:30|1084.44|1079.04|1088.26|1082.86|1088.26|1082.86|1084.44|1079.04|38
1655318140000|2022-06-15 18:35:40|1087.5|1082.1|1091.42|1086.02|1092.27|1086.87|1087.5|1082.1|39
1655318150000|2022-06-15 18:35:50|1091.25|1085.85|1089.8|1084.4|1091.25|1085.85|1087.54|1082.14|39
1655318160000|2022-06-15 18:36:00|1089.55|1084.15|1093.99|1088.59|1093.99|1088.59|1089.43|1084.03|39
1655318170000|2022-06-15 18:36:10|1094.25|1088.85|1096.38|1090.98|1096.38|1090.98|1093.85|1088.45|40
1655318180000|2022-06-15 18:36:20|1096.45|1091.05|1096.29|1090.89|1097.16|1091.76|1093.42|1088.02|39
1655318190000|2022-06-15 18:36:30|1096.89|1091.49|1093.21|1087.81|1097.36|1091.96|1092.59|1087.19|39
1655318200000|2022-06-15 18:36:40|1093.01|1087.61|1092.79|1087.39|1093.81|1088.41|1091.9|1086.5|39
1655318210000|2022-06-15 18:36:50|1092.96|1087.56|1095.28|1089.88|1095.67|1090.27|1092.96|1087.56|39
1655318220000|2022-06-15 18:37:00|1095.59|1090.19|1100.28|1094.88|1102.86|1097.46|1094.31|1088.91|39
1655318230000|2022-06-15 18:37:10|1100.35|1094.95|1095.84|1090.44|1103.23|1097.83|1095.32|1089.92|39
1655318240000|2022-06-15 18:37:20|1095.92|1090.52|1098.67|1093.27|1098.67|1093.27|1095.92|1090.52|40
1655318250000|2022-06-15 18:37:30|1099.09|1093.69|1096.98|1091.58|1100.47|1095.07|1096.98|1091.58|39
1655318260000|2022-06-15 18:37:40|1096.67|1091.27|1095.06|1089.66|1096.67|1091.27|1095.04|1089.64|37
1655318270000|2022-06-15 18:37:50|1095.08|1089.68|1098.2|1092.8|1098.2|1092.8|1094.38|1088.98|38
1655318280000|2022-06-15 18:38:00|1098.22|1092.82|1103.99|1098.59|1103.99|1098.59|1098.22|1092.82|25
1655318290000|2022-06-15 18:38:10|1103.92|1098.52|1104.1|1098.7|1104.1|1098.7|1103.92|1098.52|4
1655318350000|2022-06-15 18:39:10|1120.06|1114.66|1119.39|1113.99|1120.06|1114.66|1119.34|1113.94|16
1655318380000|2022-06-15 18:39:40|1118.5|1113.1|1115.26|1109.86|1118.5|1113.1|1115.26|1109.86|4
1655318410000|2022-06-15 18:40:10|1116.82|1111.42|1117.43|1112.03|1118.34|1112.94|1116.41|1111.01|14
1655318690000|2022-06-15 18:44:50|1184.26|1178.86|1184.26|1178.86|1184.26|1178.86|1184.26|1178.86|1
1655318700000|2022-06-15 18:45:00|1184.34|1178.94|1185.86|1180.46|1187.66|1182.26|1184.34|1178.94|22
1655318710000|2022-06-15 18:45:10|1187.45|1182.05|1189.8|1184.4|1189.8|1184.4|1186.24|1180.84|11
1655318730000|2022-06-15 18:45:30|1207.05|1201.65|1216.33|1210.93|1217.01|1211.61|1207.05|1201.65|19
1655318740000|2022-06-15 18:45:40|1215.68|1210.28|1221.12|1215.72|1222.7|1215.72|1215.68|1207.51|18
1655318770000|2022-06-15 18:46:10|1215.92|1210.52|1210|1204.6|1215.92|1210.52|1210|1204.6|8
1655318780000|2022-06-15 18:46:20|1209.95|1204.55|1201.67|1196.27|1209.95|1204.55|1201.67|1196.27|37
1655318790000|2022-06-15 18:46:30|1199.32|1193.92|1193.35|1187.95|1199.32|1193.92|1193.35|1187.95|36
1655318800000|2022-06-15 18:46:40|1193.2|1187.8|1189.29|1183.89|1193.2|1187.8|1186.43|1181.03|32
1655318810000|2022-06-15 18:46:50|1189.57|1184.17|1191.26|1185.86|1192.31|1186.91|1187.97|1182.57|38
1655318820000|2022-06-15 18:47:00|1190.92|1185.52|1176.35|1170.95|1191.4|1186|1176.35|1170.95|40
1655318830000|2022-06-15 18:47:10|1175.54|1170.14|1176.33|1170.93|1176.71|1171.31|1173.01|1167.61|39
1655318840000|2022-06-15 18:47:20|1176.14|1170.74|1168.68|1163.28|1178.34|1172.94|1168.68|1163.28|40
1655318850000|2022-06-15 18:47:30|1167.19|1161.79|1170.83|1165.43|1173.99|1168.59|1167.19|1161.79|40
1655318860000|2022-06-15 18:47:40|1170.57|1165.17|1172.31|1166.91|1177.96|1172.56|1170.16|1164.76|40
1655318870000|2022-06-15 18:47:50|1172.76|1167.36|1172.02|1166.62|1174.45|1169.05|1170.84|1165.44|40
1655318880000|2022-06-15 18:48:00|1172.24|1166.84|1171.56|1166.16|1172.79|1167.39|1167.68|1162.28|40
1655318890000|2022-06-15 18:48:10|1171.57|1166.17|1183.42|1178.02|1183.42|1178.02|1171.41|1166.01|40
1655318900000|2022-06-15 18:48:20|1183.14|1177.74|1187.2|1181.8|1192.36|1186.96|1183.14|1177.74|39
1655318910000|2022-06-15 18:48:30|1187.39|1181.99|1193.4|1188|1195.02|1189.62|1187.39|1181.99|40
1655318920000|2022-06-15 18:48:40|1195.75|1190.35|1185.91|1180.51|1197.36|1191.96|1185.91|1180.51|38
1655318930000|2022-06-15 18:48:50|1185.88|1180.48|1193.89|1188.49|1194|1188.6|1185.67|1180.27|40
1655318940000|2022-06-15 18:49:00|1195.22|1189.82|1191.8|1186.4|1195.22|1189.82|1188.03|1182.63|39
1655318950000|2022-06-15 18:49:10|1191.78|1186.38|1195.36|1189.96|1195.53|1190.13|1190.46|1185.06|40
1655318960000|2022-06-15 18:49:20|1195.26|1189.86|1194.14|1188.74|1195.86|1190.46|1190.23|1184.83|40
1655318970000|2022-06-15 18:49:30|1195.13|1189.73|1197.84|1192.44|1197.84|1192.44|1193.42|1188.02|40
1655318980000|2022-06-15 18:49:40|1197.94|1192.54|1193.96|1188.56|1199.03|1193.63|1192.43|1187.03|39
1655318990000|2022-06-15 18:49:50|1195.14|1189.74|1188.6|1183.2|1196.24|1190.84|1188.6|1183.2|40
1655319000000|2022-06-15 18:50:00|1188.71|1183.31|1193.15|1187.75|1194.02|1188.62|1188.71|1183.31|40
1655319010000|2022-06-15 18:50:10|1193.43|1188.03|1186.88|1181.48|1193.69|1188.29|1186.88|1181.48|40
1655319020000|2022-06-15 18:50:20|1186.8|1181.4|1183.41|1178.01|1188.58|1183.18|1181.62|1176.22|38
1655319030000|2022-06-15 18:50:30|1183.8|1178.4|1185.66|1180.26|1186.11|1180.71|1183.24|1177.84|40
1655319040000|2022-06-15 18:50:40|1185.53|1180.13|1182.92|1177.52|1186.89|1181.49|1182.35|1176.95|40
1655319050000|2022-06-15 18:50:50|1183.3|1177.9|1182.85|1177.45|1183.84|1178.44|1180.32|1174.92|38
1655319060000|2022-06-15 18:51:00|1182.89|1177.49|1186.21|1180.81|1188.71|1183.31|1182.43|1177.03|40
1655319070000|2022-06-15 18:51:10|1186.38|1180.98|1178.27|1172.87|1186.38|1180.98|1178.02|1172.62|40
1655319080000|2022-06-15 18:51:20|1178.24|1172.84|1175.51|1170.11|1178.24|1172.84|1173.7|1168.3|40
1655319090000|2022-06-15 18:51:30|1174.75|1169.35|1176.92|1171.52|1177|1171.6|1174.14|1168.74|38
1655319100000|2022-06-15 18:51:40|1176.94|1171.54|1175.7|1170.3|1179.25|1173.85|1173.95|1168.55|40
1655319110000|2022-06-15 18:51:50|1175.99|1170.59|1170.16|1164.76|1175.99|1170.59|1169.41|1164.01|40
1655319120000|2022-06-15 18:52:00|1169.93|1164.53|1167.61|1162.21|1171.04|1165.64|1167.44|1162.04|38
1655319130000|2022-06-15 18:52:10|1167.36|1161.96|1161.54|1156.14|1167.36|1161.96|1159.31|1153.91|40
1655319140000|2022-06-15 18:52:20|1161.68|1156.28|1155.35|1149.95|1161.87|1156.47|1154.78|1149.38|39
1655319150000|2022-06-15 18:52:30|1155.51|1150.11|1152.16|1146.76|1155.76|1150.36|1147.57|1142.17|40
1655319160000|2022-06-15 18:52:40|1153.81|1148.41|1159.81|1154.41|1161.78|1156.38|1151.08|1145.68|39
1655319170000|2022-06-15 18:52:50|1159.91|1154.51|1159.36|1153.96|1161.34|1155.94|1158.58|1153.18|40
1655319180000|2022-06-15 18:53:00|1158.98|1153.58|1159.95|1154.55|1163.71|1158.31|1158.94|1153.54|40
1655319190000|2022-06-15 18:53:10|1159.72|1154.32|1153.78|1148.38|1159.72|1154.32|1153.52|1148.12|37
1655319200000|2022-06-15 18:53:20|1154|1148.6|1153.04|1147.64|1154.29|1148.89|1148.43|1143.03|39
1655319210000|2022-06-15 18:53:30|1152.39|1146.99|1154.53|1149.13|1154.6|1149.2|1151|1145.6|39
1655319220000|2022-06-15 18:53:40|1154.62|1149.22|1157.43|1152.03|1158.42|1153.02|1154.3|1148.9|40
1655319230000|2022-06-15 18:53:50|1157.42|1152.02|1156.51|1151.11|1157.53|1152.13|1154.1|1148.7|40
1655319240000|2022-06-15 18:54:00|1156.89|1151.49|1160.98|1155.58|1163.62|1158.22|1156.89|1151.49|40
1655319250000|2022-06-15 18:54:10|1160.56|1155.16|1159.14|1153.74|1160.56|1155.16|1157.47|1152.07|40
1655319260000|2022-06-15 18:54:20|1159.09|1153.69|1161.17|1155.77|1161.17|1155.77|1158.06|1152.66|40
1655319270000|2022-06-15 18:54:30|1161.23|1155.83|1160.25|1154.85|1162.62|1157.22|1159.42|1154.02|39
1655319280000|2022-06-15 18:54:40|1160.73|1155.33|1161.13|1155.73|1161.13|1155.73|1157.33|1151.93|40
1655319290000|2022-06-15 18:54:50|1160.98|1155.58|1167.15|1161.75|1168.24|1162.84|1160.98|1155.58|40
1655319300000|2022-06-15 18:55:00|1167.32|1161.92|1182.86|1177.46|1184.88|1179.48|1167.23|1161.83|40
1655319310000|2022-06-15 18:55:10|1182.46|1177.06|1174.89|1169.49|1182.46|1177.06|1174.88|1169.48|39
1655319320000|2022-06-15 18:55:20|1174.85|1169.45|1178.91|1173.51|1178.91|1173.51|1174.16|1168.76|38
1655319330000|2022-06-15 18:55:30|1179.16|1173.76|1180.88|1175.48|1180.95|1175.55|1177.34|1171.94|39
1655319340000|2022-06-15 18:55:40|1181.23|1175.83|1184.48|1179.08|1184.48|1179.08|1181.23|1175.83|38
1655319350000|2022-06-15 18:55:50|1184.11|1178.71|1184.65|1179.25|1187.65|1182.25|1184.11|1178.71|40
1655319360000|2022-06-15 18:56:00|1184.82|1179.42|1175.77|1170.37|1184.82|1179.42|1175.77|1170.37|40
1655319370000|2022-06-15 18:56:10|1175.82|1170.42|1180.84|1175.44|1181.19|1175.79|1175|1169.6|40
1655319380000|2022-06-15 18:56:20|1180.67|1175.27|1175.49|1170.09|1180.77|1175.37|1175.24|1169.84|39
1655319390000|2022-06-15 18:56:30|1174.95|1169.55|1174.87|1169.47|1176.18|1170.78|1171.48|1166.08|39
1655319400000|2022-06-15 18:56:40|1174.44|1169.04|1172.82|1167.42|1177.46|1172.06|1171.98|1166.58|40
1655319410000|2022-06-15 18:56:50|1172.88|1167.48|1169.05|1163.65|1172.88|1167.48|1168.56|1163.16|40
1655319420000|2022-06-15 18:57:00|1169.16|1163.76|1173.93|1168.53|1173.93|1168.53|1167.97|1162.57|40
1655319430000|2022-06-15 18:57:10|1173.34|1167.94|1168.32|1162.92|1173.41|1168.01|1168.04|1162.64|40
1655319440000|2022-06-15 18:57:20|1168.1|1162.7|1170.91|1165.51|1171.17|1165.77|1165.97|1160.57|40
1655319450000|2022-06-15 18:57:30|1170.81|1165.41|1165.53|1160.13|1170.81|1165.41|1165.26|1159.86|40
1655319460000|2022-06-15 18:57:40|1165.54|1160.14|1167.53|1162.13|1170.54|1165.14|1163.64|1158.24|39
1655319470000|2022-06-15 18:57:50|1167.04|1161.64|1165.67|1160.27|1167.63|1162.23|1163.72|1158.32|40
1655319480000|2022-06-15 18:58:00|1166.36|1160.96|1161.62|1156.22|1166.59|1161.19|1160.52|1155.12|40
1655319490000|2022-06-15 18:58:10|1161.37|1155.97|1166.75|1161.35|1166.75|1161.35|1161.26|1155.86|39
1655319500000|2022-06-15 18:58:20|1166.56|1161.16|1169.17|1163.77|1171.53|1166.13|1166.56|1161.16|40
1655319510000|2022-06-15 18:58:30|1168.97|1163.57|1176|1170.6|1176.08|1170.68|1168.97|1163.57|40
1655319520000|2022-06-15 18:58:40|1175.79|1170.39|1176.56|1171.16|1179.8|1174.4|1175.76|1170.36|40
1655319530000|2022-06-15 18:58:50|1176.41|1171.01|1174.34|1168.94|1177.73|1172.33|1174.21|1168.81|38
1655319540000|2022-06-15 18:59:00|1174.23|1168.83|1177.39|1171.99|1177.39|1171.99|1174|1168.6|39
1655319550000|2022-06-15 18:59:10|1177.06|1171.66|1174.63|1169.23|1177.52|1172.12|1173.53|1168.13|40
1655319560000|2022-06-15 18:59:20|1174.05|1168.65|1175.01|1169.61|1175.97|1170.57|1173.7|1168.3|40
1655319570000|2022-06-15 18:59:30|1174.61|1169.21|1172.99|1167.59|1175.96|1170.56|1172.94|1167.54|39
1655319580000|2022-06-15 18:59:40|1173.03|1167.63|1173.22|1167.82|1173.57|1168.17|1170.87|1165.47|40
1655319590000|2022-06-15 18:59:50|1173.2|1167.8|1173.87|1168.47|1174.07|1168.67|1171.42|1166.02|39
1655319600000|2022-06-15 19:00:00|1173.96|1168.56|1176.4|1171|1176.75|1171.35|1173.65|1168.25|39
1655319610000|2022-06-15 19:00:10|1175.6|1170.2|1172.58|1167.18|1176.58|1171.18|1172.58|1167.18|40
1655319620000|2022-06-15 19:00:20|1172.17|1166.77|1178.82|1173.42|1179.58|1174.18|1172.17|1166.77|40
1655319630000|2022-06-15 19:00:30|1177.92|1172.52|1182.77|1177.37|1182.89|1177.49|1177.92|1172.52|39
1655319640000|2022-06-15 19:00:40|1183.01|1177.61|1181.49|1176.09|1184.59|1179.19|1178.82|1173.42|40
1655319650000|2022-06-15 19:00:50|1181.33|1175.93|1185.85|1180.45|1186.95|1181.55|1180.93|1175.53|40
1655319660000|2022-06-15 19:01:00|1184.92|1179.52|1179.9|1174.5|1184.92|1179.52|1179.79|1174.39|40
1655319670000|2022-06-15 19:01:10|1180.38|1174.98|1179.11|1173.71|1182.67|1177.27|1179.11|1173.71|40
1655319680000|2022-06-15 19:01:20|1178.65|1173.25|1176.79|1171.39|1178.78|1173.38|1175.6|1170.2|39
1655319690000|2022-06-15 19:01:30|1176.75|1171.35|1175.69|1170.29|1178.23|1172.83|1175.69|1170.29|40
1655319700000|2022-06-15 19:01:40|1175.82|1170.42|1176.43|1171.03|1176.55|1171.15|1175.07|1169.67|40
1655319710000|2022-06-15 19:01:50|1176.08|1170.68|1174.79|1169.39|1178.1|1172.7|1174.38|1168.98|39
1655319720000|2022-06-15 19:02:00|1174.25|1168.85|1172.89|1167.49|1175.16|1169.76|1171.93|1166.53|39
1655319730000|2022-06-15 19:02:10|1171.89|1166.49|1171.44|1166.04|1172.69|1167.29|1170.12|1164.72|40
1655319740000|2022-06-15 19:02:20|1172.14|1166.74|1174.88|1169.48|1175.65|1170.25|1171.99|1166.59|40
1655319750000|2022-06-15 19:02:30|1174.93|1169.53|1172.35|1166.95|1175.6|1170.2|1171.59|1166.19|40
1655319760000|2022-06-15 19:02:40|1172.32|1166.92|1171.26|1165.86|1172.63|1167.23|1170.06|1164.66|38
1655319770000|2022-06-15 19:02:50|1171.58|1166.18|1175.14|1169.74|1175.63|1170.23|1171.45|1166.05|40
1655319780000|2022-06-15 19:03:00|1174.9|1169.5|1170.26|1164.86|1174.9|1169.5|1170.26|1164.86|39
1655319790000|2022-06-15 19:03:10|1169.87|1164.47|1174.09|1168.69|1174.25|1168.85|1169.06|1163.66|39
1655319800000|2022-06-15 19:03:20|1174|1168.6|1175.41|1170.01|1177.3|1171.9|1174|1168.6|39
1655319810000|2022-06-15 19:03:30|1175.44|1170.04|1180.4|1175|1180.55|1175.15|1174.84|1169.44|38
1655319820000|2022-06-15 19:03:40|1179.83|1174.43|1177.76|1172.36|1180.07|1174.67|1177.76|1172.36|40
1655319830000|2022-06-15 19:03:50|1177.01|1171.61|1174.34|1168.94|1177.05|1171.65|1172.91|1167.51|40
1655319840000|2022-06-15 19:04:00|1174.39|1168.99|1176.04|1170.64|1178.06|1172.66|1173.41|1168.01|39
1655319850000|2022-06-15 19:04:10|1176.41|1171.01|1177.73|1172.33|1178.22|1172.82|1176|1170.6|39
1655319860000|2022-06-15 19:04:20|1177.93|1172.53|1178.42|1173.02|1180.29|1174.89|1177.93|1172.53|39
1655319870000|2022-06-15 19:04:30|1178.49|1173.09|1174.9|1169.5|1178.62|1173.22|1174.9|1169.5|40
1655319880000|2022-06-15 19:04:40|1173.99|1168.59|1173.13|1167.73|1174.11|1168.71|1172.04|1166.64|39
1655319890000|2022-06-15 19:04:50|1172.68|1167.28|1174.4|1169|1176.2|1170.8|1172.68|1167.28|40
1655319900000|2022-06-15 19:05:00|1174.74|1169.34|1176.94|1171.54|1177.25|1171.85|1174.74|1169.34|39
1655319910000|2022-06-15 19:05:10|1177.13|1171.73|1174.76|1169.36|1177.76|1172.36|1174.38|1168.98|39
1655319920000|2022-06-15 19:05:20|1174.59|1169.19|1172.57|1167.17|1176.68|1171.28|1172.51|1167.11|40
1655319930000|2022-06-15 19:05:30|1172.53|1167.13|1176.15|1170.75|1176.24|1170.84|1170.91|1165.51|39
1655319940000|2022-06-15 19:05:40|1176.07|1170.67|1175.41|1170.01|1177.1|1171.7|1174.63|1169.23|40
1655319950000|2022-06-15 19:05:50|1175.38|1169.98|1172.54|1167.14|1175.38|1169.98|1172.54|1167.14|39
1655319960000|2022-06-15 19:06:00|1172.63|1167.23|1174.37|1168.97|1175.48|1170.08|1171.94|1166.54|38
1655319970000|2022-06-15 19:06:10|1174.48|1169.08|1175.23|1169.83|1179.2|1173.8|1174.32|1168.92|39
1655319980000|2022-06-15 19:06:20|1175.21|1169.81|1177.66|1172.26|1179.74|1174.34|1174.7|1169.3|39
1655319990000|2022-06-15 19:06:30|1177.57|1172.17|1177.72|1172.32|1178.31|1172.91|1175.2|1169.8|40
1655320000000|2022-06-15 19:06:40|1177.84|1172.44|1178.62|1173.22|1178.72|1173.32|1176.18|1170.78|39
1655320010000|2022-06-15 19:06:50|1178.3|1172.9|1182.12|1176.72|1183.23|1177.83|1178.22|1172.82|40
1655320020000|2022-06-15 19:07:00|1182.37|1176.97|1187.4|1182|1187.4|1182|1181.29|1175.89|40
1655320030000|2022-06-15 19:07:10|1187.54|1182.14|1186.9|1181.5|1189.45|1184.05|1186.81|1181.41|39
1655320040000|2022-06-15 19:07:20|1186.53|1181.13|1187.58|1182.18|1189.69|1184.29|1186.53|1181.13|39
1655320050000|2022-06-15 19:07:30|1187.06|1181.66|1188.58|1183.18|1189.96|1184.56|1186.36|1180.96|39
1655320060000|2022-06-15 19:07:40|1188.67|1183.27|1190.44|1185.04|1190.56|1185.16|1187.62|1182.22|37
1655320070000|2022-06-15 19:07:50|1189.92|1184.52|1184.82|1179.42|1189.92|1184.52|1184.82|1179.42|40
1655320080000|2022-06-15 19:08:00|1184.44|1179.04|1184.49|1179.09|1186.8|1181.4|1184.39|1178.99|40
1655320090000|2022-06-15 19:08:10|1184.51|1179.11|1180.16|1174.76|1184.51|1179.11|1180.16|1174.76|40
1655320100000|2022-06-15 19:08:20|1180.29|1174.89|1178.25|1172.85|1181.08|1175.68|1178.08|1172.68|40
1655320110000|2022-06-15 19:08:30|1178.01|1172.61|1178.91|1173.51|1181.06|1175.66|1176.7|1171.3|40
1655320120000|2022-06-15 19:08:40|1178.97|1173.57|1181.24|1175.84|1181.28|1175.88|1178.97|1173.57|38
1655320130000|2022-06-15 19:08:50|1181.74|1176.34|1183.51|1178.11|1183.76|1178.36|1180.42|1175.02|37
1655320140000|2022-06-15 19:09:00|1183.34|1177.94|1187.13|1181.73|1187.14|1181.74|1182.21|1176.81|39
1655320150000|2022-06-15 19:09:10|1186.81|1181.41|1184.06|1178.66|1186.82|1181.42|1183.65|1178.25|38
1655320160000|2022-06-15 19:09:20|1184.07|1178.67|1187.17|1181.77|1187.43|1182.03|1184.07|1178.67|39
1655320170000|2022-06-15 19:09:30|1187.02|1181.62|1188.68|1183.28|1188.93|1183.53|1187.02|1181.62|36
1655320180000|2022-06-15 19:09:40|1188.41|1183.01|1187.95|1182.55|1189.3|1183.9|1186.65|1181.25|40
1655320190000|2022-06-15 19:09:50|1187.83|1182.43|1185.96|1180.56|1187.83|1182.43|1184.97|1179.57|40
1655320200000|2022-06-15 19:10:00|1185.87|1180.47|1186.53|1181.13|1186.66|1181.26|1183.6|1178.2|40
1655320210000|2022-06-15 19:10:10|1185.92|1180.52|1182.71|1177.31|1186.2|1180.8|1182.71|1177.31|38
1655320220000|2022-06-15 19:10:20|1182.72|1177.32|1189.26|1183.86|1189.26|1183.86|1182.72|1177.32|40
1655320230000|2022-06-15 19:10:30|1189.01|1183.61|1189.23|1183.83|1191.32|1185.92|1188.83|1183.43|39
1655320240000|2022-06-15 19:10:40|1189.71|1184.31|1185.5|1180.1|1189.71|1184.31|1185.5|1180.1|39
1655320250000|2022-06-15 19:10:50|1185.7|1180.3|1183.48|1178.08|1185.7|1180.3|1183.48|1178.08|39
1655320260000|2022-06-15 19:11:00|1183.58|1178.18|1184.6|1179.2|1184.61|1179.21|1181.65|1176.25|40
1655320270000|2022-06-15 19:11:10|1184.66|1179.26|1185.05|1179.65|1185.63|1180.23|1183.05|1177.65|39
1655320280000|2022-06-15 19:11:20|1185.36|1179.96|1185.88|1180.48|1186.85|1181.45|1185.12|1179.72|39
1655320290000|2022-06-15 19:11:30|1185.57|1180.17|1183.43|1178.03|1188.27|1182.87|1183.43|1178.03|40
1655320300000|2022-06-15 19:11:40|1183.4|1178|1182.97|1177.57|1183.93|1178.53|1181.72|1176.32|39
1655320310000|2022-06-15 19:11:50|1182.85|1177.45|1186.97|1181.57|1187.11|1181.71|1182.36|1176.96|40
1655320320000|2022-06-15 19:12:00|1186.74|1181.34|1184.25|1178.85|1187.1|1181.7|1183.69|1178.29|39
1655320330000|2022-06-15 19:12:10|1184.24|1178.84|1181.79|1176.39|1185.07|1179.67|1181.65|1176.25|39
1655320340000|2022-06-15 19:12:20|1182|1176.6|1178.23|1172.83|1182.76|1177.36|1178.17|1172.77|39
1655320350000|2022-06-15 19:12:30|1178.37|1172.97|1180.34|1174.94|1181.3|1175.9|1178.19|1172.79|40
1655320360000|2022-06-15 19:12:40|1181.21|1175.81|1177.25|1171.85|1181.21|1175.81|1177.25|1171.85|40
1655320370000|2022-06-15 19:12:50|1176.78|1171.38|1177.19|1171.79|1177.55|1172.15|1175.75|1170.35|40
1655320380000|2022-06-15 19:13:00|1177.23|1171.83|1171.74|1166.34|1177.55|1172.15|1169.44|1164.04|37
1655320390000|2022-06-15 19:13:10|1171.89|1166.49|1170.77|1165.37|1172.18|1166.78|1169.4|1164|39
1655320400000|2022-06-15 19:13:20|1170.82|1165.42|1176.18|1170.78|1176.18|1170.78|1170.82|1165.42|39
1655320410000|2022-06-15 19:13:30|1176.85|1171.45|1176.3|1170.9|1178.93|1173.53|1175.86|1170.46|40
1655320420000|2022-06-15 19:13:40|1175.52|1170.12|1177.1|1171.7|1178|1172.6|1174.45|1169.05|39
1655320430000|2022-06-15 19:13:50|1176.85|1171.45|1177.8|1172.4|1177.8|1172.4|1176.05|1170.65|40
1655320440000|2022-06-15 19:14:00|1177.63|1172.23|1178.3|1172.9|1179.74|1174.34|1177.4|1172|40
1655320450000|2022-06-15 19:14:10|1178.28|1172.88|1175.27|1169.87|1179.22|1173.82|1174.96|1169.56|40
1655320460000|2022-06-15 19:14:20|1175.37|1169.97|1178.35|1172.95|1178.35|1172.95|1175.37|1169.97|40
1655320470000|2022-06-15 19:14:30|1177.96|1172.56|1176.9|1171.5|1178.72|1173.32|1176.82|1171.42|40
1655320480000|2022-06-15 19:14:40|1176.92|1171.52|1178.06|1172.66|1178.56|1173.16|1176.03|1170.63|37
1655320490000|2022-06-15 19:14:50|1178.05|1172.65|1177.46|1172.06|1179.29|1173.89|1177.46|1172.06|39
1655320500000|2022-06-15 19:15:00|1177.41|1172.01|1174.63|1169.23|1177.41|1172.01|1173.78|1168.38|38
1655320510000|2022-06-15 19:15:10|1174.75|1169.35|1174.82|1169.42|1175.39|1169.99|1172.96|1167.56|39
1655320520000|2022-06-15 19:15:20|1174.65|1169.25|1170.65|1165.25|1174.78|1169.38|1170.47|1165.07|40
1655320530000|2022-06-15 19:15:30|1170.6|1165.2|1173.08|1167.68|1173.1|1167.7|1170.6|1165.2|39
1655320540000|2022-06-15 19:15:40|1172.96|1167.56|1174.12|1168.72|1174.12|1168.72|1171.94|1166.54|40
1655320550000|2022-06-15 19:15:50|1174.37|1168.97|1177.72|1172.32|1178.47|1173.07|1174.29|1168.89|39
1655320560000|2022-06-15 19:16:00|1177.68|1172.28|1176.88|1171.48|1178.65|1173.25|1175.58|1170.18|39
1655320570000|2022-06-15 19:16:10|1176.46|1171.06|1177.81|1172.41|1179.02|1173.62|1175.95|1170.55|40
1655320580000|2022-06-15 19:16:20|1177.88|1172.48|1174.24|1168.84|1177.94|1172.54|1174.11|1168.71|40
1655320590000|2022-06-15 19:16:30|1174.12|1168.72|1177.47|1172.07|1177.47|1172.07|1173.69|1168.29|39
1655320600000|2022-06-15 19:16:40|1177.69|1172.29|1174.99|1169.59|1177.7|1172.3|1174.82|1169.42|39
1655320610000|2022-06-15 19:16:50|1175.17|1169.77|1177.84|1172.44|1177.84|1172.44|1175.17|1169.77|38
1655320620000|2022-06-15 19:17:00|1177.09|1171.69|1173.85|1168.45|1177.09|1171.69|1173.85|1168.45|40
1655320630000|2022-06-15 19:17:10|1173.81|1168.41|1175.19|1169.79|1175.3|1169.9|1173.3|1167.9|40
1655320640000|2022-06-15 19:17:20|1175.14|1169.74|1177.05|1171.65|1177.58|1172.18|1174.76|1169.36|38
1655320650000|2022-06-15 19:17:30|1176.82|1171.42|1173.7|1168.3|1176.82|1171.42|1173.53|1168.13|39
1655320660000|2022-06-15 19:17:40|1173.71|1168.31|1172.82|1167.42|1173.71|1168.31|1172.57|1167.17|36
1655320670000|2022-06-15 19:17:50|1172.81|1167.41|1170.05|1164.65|1172.85|1167.45|1169.08|1163.68|40
1655320680000|2022-06-15 19:18:00|1170.48|1165.08|1169.8|1164.4|1170.85|1165.45|1169.4|1164|40
1655320690000|2022-06-15 19:18:10|1169.88|1164.48|1173.08|1167.68|1173.62|1168.22|1169.88|1164.48|37
1655320700000|2022-06-15 19:18:20|1172.61|1167.21|1169.84|1164.44|1172.61|1167.21|1169.75|1164.35|39
1655320710000|2022-06-15 19:18:30|1169.86|1164.46|1169.88|1164.48|1171.49|1166.09|1168.69|1163.29|40
1655320720000|2022-06-15 19:18:40|1169.89|1164.49|1169.16|1163.76|1170.08|1164.68|1168.37|1162.97|40
1655320730000|2022-06-15 19:18:50|1168.72|1163.32|1170.85|1165.45|1172.13|1166.73|1168.72|1163.32|40
1655320740000|2022-06-15 19:19:00|1170.31|1164.91|1169.65|1164.25|1171.57|1166.17|1167.81|1162.41|37
1655320750000|2022-06-15 19:19:10|1169.46|1164.06|1169.29|1163.89|1172.07|1166.67|1168.71|1163.31|39
1655320760000|2022-06-15 19:19:20|1169.38|1163.98|1169.69|1164.29|1170.71|1165.31|1168.79|1163.39|40
1655320770000|2022-06-15 19:19:30|1170.14|1164.74|1167.84|1162.44|1170.16|1164.76|1167.42|1162.02|40
1655320780000|2022-06-15 19:19:40|1167.66|1162.26|1169.7|1164.3|1170.56|1165.16|1166.73|1161.33|37
1655320790000|2022-06-15 19:19:50|1169.59|1164.19|1171.41|1166.01|1171.57|1166.17|1169.59|1164.19|39
1655320800000|2022-06-15 19:20:00|1171.42|1166.02|1172.78|1167.38|1173.64|1168.24|1170.98|1165.58|40
1655320810000|2022-06-15 19:20:10|1172.33|1166.93|1167.2|1161.8|1172.39|1166.99|1167.2|1161.8|33
1655320820000|2022-06-15 19:20:20|1167.22|1161.82|1169.85|1164.45|1170.34|1164.94|1167.22|1161.82|40
1655320830000|2022-06-15 19:20:30|1169.6|1164.2|1168.94|1163.54|1169.82|1164.42|1168.49|1163.09|39
1655320840000|2022-06-15 19:20:40|1168.91|1163.51|1172.25|1166.85|1172.25|1166.85|1168.91|1163.51|38
1655320850000|2022-06-15 19:20:50|1172.24|1166.84|1173.05|1167.65|1174.21|1168.81|1172.24|1166.84|39
1655320860000|2022-06-15 19:21:00|1172.87|1167.47|1176.28|1170.88|1176.28|1170.88|1172.53|1167.13|38
1655320870000|2022-06-15 19:21:10|1176.16|1170.76|1174.19|1168.79|1177.62|1172.22|1174.19|1168.79|40
1655320880000|2022-06-15 19:21:20|1174.26|1168.86|1175.05|1169.65|1175.12|1169.72|1171.08|1165.68|40
1655320890000|2022-06-15 19:21:30|1175.19|1169.79|1173.42|1168.02|1175.19|1169.79|1173.42|1168.02|39
1655320900000|2022-06-15 19:21:40|1173.31|1167.91|1174.76|1169.36|1174.84|1169.44|1173.31|1167.91|39
1655320910000|2022-06-15 19:21:50|1174.65|1169.25|1173.9|1168.5|1175.76|1170.36|1173.86|1168.46|39
1655320920000|2022-06-15 19:22:00|1174.02|1168.62|1175.26|1169.86|1176.53|1171.13|1173.12|1167.72|39
1655320930000|2022-06-15 19:22:10|1175.71|1170.31|1175.26|1169.86|1175.8|1170.4|1174.66|1169.26|40
1655320940000|2022-06-15 19:22:20|1175.45|1170.05|1175.84|1170.44|1176.28|1170.88|1174.68|1169.28|37
1655320950000|2022-06-15 19:22:30|1175.85|1170.45|1178.37|1172.97|1178.37|1172.97|1175.59|1170.19|40
1655320960000|2022-06-15 19:22:40|1178.74|1173.34|1179.49|1174.09|1180.36|1174.96|1178.74|1173.34|40
1655320970000|2022-06-15 19:22:50|1179.64|1174.24|1175.87|1170.47|1179.64|1174.24|1175.87|1170.47|39
1655320980000|2022-06-15 19:23:00|1176.19|1170.79|1177.69|1172.29|1177.69|1172.29|1175|1169.6|40
1655320990000|2022-06-15 19:23:10|1177.8|1172.4|1177.39|1171.99|1178.63|1173.23|1177.07|1171.67|39
1655321000000|2022-06-15 19:23:20|1177.49|1172.09|1178.78|1173.38|1178.8|1173.4|1177.25|1171.85|38
1655321010000|2022-06-15 19:23:30|1178.94|1173.54|1179.99|1174.59|1180.34|1174.94|1177.29|1171.89|40
1655321020000|2022-06-15 19:23:40|1180.04|1174.64|1180.62|1175.22|1180.88|1175.48|1179.99|1174.59|40
1655321030000|2022-06-15 19:23:50|1180.46|1175.06|1183.38|1177.98|1183.38|1177.98|1179.87|1174.47|37
1655321040000|2022-06-15 19:24:00|1184.41|1179.01|1181.58|1176.18|1184.52|1179.12|1181.58|1176.18|39
1655321050000|2022-06-15 19:24:10|1181.05|1175.65|1182.62|1177.22|1184.06|1178.66|1181.05|1175.65|40
1655321060000|2022-06-15 19:24:20|1182.96|1177.56|1186.04|1180.64|1186.04|1180.64|1182.71|1177.31|39
1655321070000|2022-06-15 19:24:30|1186.37|1180.97|1187.89|1182.49|1189.83|1184.43|1186.37|1180.97|38
1655321080000|2022-06-15 19:24:40|1188.13|1182.73|1187.45|1182.05|1188.56|1183.16|1186.13|1180.73|37
1655321090000|2022-06-15 19:24:50|1187.72|1182.32|1188.36|1182.96|1188.91|1183.51|1186.38|1180.98|39
1655321100000|2022-06-15 19:25:00|1188.34|1182.94|1183.92|1178.52|1188.93|1183.53|1183.56|1178.16|39
1655321110000|2022-06-15 19:25:10|1183.95|1178.55|1184.94|1179.54|1185.16|1179.76|1183.94|1178.54|38
1655321120000|2022-06-15 19:25:20|1184.57|1179.17|1182.25|1176.85|1184.57|1179.17|1182.2|1176.8|38
1655321130000|2022-06-15 19:25:30|1182.58|1177.18|1187.54|1182.14|1187.54|1182.14|1182.13|1176.73|38
1655321140000|2022-06-15 19:25:40|1187.4|1182|1189.64|1184.24|1189.64|1184.24|1186.99|1181.59|38
1655321150000|2022-06-15 19:25:50|1189.66|1184.26|1189.29|1183.89|1189.76|1184.36|1187.59|1182.19|39
1655321160000|2022-06-15 19:26:00|1189.3|1183.9|1191|1185.6|1191.21|1185.81|1189.24|1183.84|39
1655321170000|2022-06-15 19:26:10|1191.03|1185.63|1190.38|1184.98|1192.23|1186.83|1189.85|1184.45|40
1655321180000|2022-06-15 19:26:20|1190.82|1185.42|1194.16|1188.76|1195.01|1189.61|1190.82|1185.42|39
1655321190000|2022-06-15 19:26:30|1193.95|1188.55|1195.68|1190.28|1195.68|1190.28|1193.44|1188.04|38
1655321200000|2022-06-15 19:26:40|1195.45|1190.05|1197.12|1191.72|1197.88|1192.48|1195.12|1189.72|40
1655321210000|2022-06-15 19:26:50|1196.87|1191.47|1195.43|1190.03|1196.88|1191.48|1194.85|1189.45|39
1655321220000|2022-06-15 19:27:00|1195.58|1190.18|1196.44|1191.04|1196.58|1191.18|1194.23|1188.83|39
1655321230000|2022-06-15 19:27:10|1195.63|1190.23|1196.98|1191.58|1197.8|1192.4|1195.27|1189.87|40
1655321240000|2022-06-15 19:27:20|1197.22|1191.82|1193.07|1187.67|1197.97|1192.57|1193.07|1187.67|40
1655321250000|2022-06-15 19:27:30|1193.23|1187.83|1192.63|1187.23|1193.23|1187.83|1189.93|1184.53|40
1655321260000|2022-06-15 19:27:40|1192.55|1187.15|1195.96|1190.56|1196.06|1190.66|1191.97|1186.57|39
1655321270000|2022-06-15 19:27:50|1196.27|1190.87|1196.23|1190.83|1196.75|1191.35|1194|1188.6|40
1655321280000|2022-06-15 19:28:00|1196.25|1190.85|1197.41|1192.01|1197.86|1192.46|1195.28|1189.88|37
1655321290000|2022-06-15 19:28:10|1197.23|1191.83|1196.75|1191.35|1197.92|1192.52|1195.85|1190.45|40
1655321300000|2022-06-15 19:28:20|1196.57|1191.17|1197.79|1192.39|1198.37|1192.97|1195.6|1190.2|39
1655321310000|2022-06-15 19:28:30|1198.34|1192.94|1195.46|1190.06|1198.51|1193.11|1195.42|1190.02|39
1655321320000|2022-06-15 19:28:40|1195.47|1190.07|1191.5|1186.1|1195.47|1190.07|1190.8|1185.4|39
1655321330000|2022-06-15 19:28:50|1191.73|1186.33|1190.56|1185.16|1192.7|1187.3|1190.56|1185.16|37
1655321340000|2022-06-15 19:29:00|1190.69|1185.29|1191.96|1186.56|1192.69|1187.29|1190.69|1185.29|37
1655321350000|2022-06-15 19:29:10|1192.03|1186.63|1190.18|1184.78|1192.6|1187.2|1190.06|1184.66|37
1655321360000|2022-06-15 19:29:20|1190.22|1184.82|1190.04|1184.64|1191.01|1185.61|1189.38|1183.98|39
1655321370000|2022-06-15 19:29:30|1190.19|1184.79|1190.73|1185.33|1191.04|1185.64|1188.8|1183.4|34
1655321380000|2022-06-15 19:29:40|1190.53|1185.13|1193.46|1188.06|1193.55|1188.15|1190.21|1184.81|40
1655321390000|2022-06-15 19:29:50|1193.23|1187.83|1195.28|1189.88|1195.43|1190.03|1193.23|1187.83|39
1655321400000|2022-06-15 19:30:00|1194.84|1189.44|1198.37|1192.97|1198.37|1192.97|1194.44|1189.04|40
1655321410000|2022-06-15 19:30:10|1198.24|1192.84|1197.28|1191.88|1198.8|1193.4|1195.93|1190.53|39
1655321420000|2022-06-15 19:30:20|1197.09|1191.69|1193.04|1187.64|1197.99|1192.59|1192.77|1187.37|40
1655321430000|2022-06-15 19:30:30|1193.44|1188.04|1193.25|1187.85|1194.16|1188.76|1192.46|1187.06|40
1655321440000|2022-06-15 19:30:40|1193.15|1187.75|1191.64|1186.24|1193.15|1187.75|1191.18|1185.78|39
1655321450000|2022-06-15 19:30:50|1191.56|1186.16|1190.55|1185.15|1191.93|1186.53|1189.97|1184.57|40
1655321460000|2022-06-15 19:31:00|1190.28|1184.88|1189.63|1184.23|1191.39|1185.99|1189.44|1184.04|38
1655321470000|2022-06-15 19:31:10|1189.61|1184.21|1191.35|1185.95|1191.92|1186.52|1189.24|1183.84|39
1655321480000|2022-06-15 19:31:20|1191.36|1185.96|1192.01|1186.61|1192.01|1186.61|1190.96|1185.56|33
1655321490000|2022-06-15 19:31:30|1191.76|1186.36|1193.34|1187.94|1193.34|1187.94|1191.66|1186.26|32
1655321500000|2022-06-15 19:31:40|1193.43|1188.03|1196.08|1190.68|1196.51|1191.11|1193.43|1188.03|38
1655321510000|2022-06-15 19:31:50|1195.87|1190.47|1196.68|1191.28|1197.58|1192.18|1194.66|1189.26|39
1655321520000|2022-06-15 19:32:00|1196.26|1190.86|1200.55|1195.15|1201.09|1195.69|1196.26|1190.86|40
1655321530000|2022-06-15 19:32:10|1200.24|1194.84|1202.7|1197.3|1202.87|1197.47|1200.04|1194.64|39
1655321540000|2022-06-15 19:32:20|1202.69|1197.29|1210.9|1205.5|1210.9|1205.5|1202.5|1197.1|39
1655321550000|2022-06-15 19:32:30|1211.05|1205.65|1204.11|1198.71|1211.7|1206.3|1204.02|1198.62|39
1655321560000|2022-06-15 19:32:40|1204.35|1198.95|1206.79|1201.39|1206.79|1201.39|1203.53|1198.13|39
1655321570000|2022-06-15 19:32:50|1206.88|1201.48|1204.96|1199.56|1207.5|1202.1|1204.13|1198.73|38
1655321580000|2022-06-15 19:33:00|1205.01|1199.61|1209.11|1203.71|1209.11|1203.71|1203.44|1198.04|40
1655321590000|2022-06-15 19:33:10|1209.34|1203.94|1209.97|1204.57|1213.25|1207.85|1209.34|1203.94|40
1655321600000|2022-06-15 19:33:20|1209.27|1203.87|1211.3|1205.9|1211.39|1205.99|1208.31|1202.91|38
1655321610000|2022-06-15 19:33:30|1210.86|1205.46|1208.25|1202.85|1213.56|1208.16|1207.88|1202.48|40
1655321620000|2022-06-15 19:33:40|1207.92|1202.52|1207.51|1202.11|1208.38|1202.98|1206.27|1200.87|40
1655321630000|2022-06-15 19:33:50|1208.58|1203.18|1210|1204.6|1211.06|1205.66|1208.58|1203.18|38
1655321640000|2022-06-15 19:34:00|1209.58|1204.18|1213.54|1208.14|1213.71|1208.31|1209.58|1204.18|39
1655321650000|2022-06-15 19:34:10|1213.65|1208.25|1210.42|1205.02|1214.12|1208.72|1210.28|1204.88|40
1655321660000|2022-06-15 19:34:20|1210.27|1204.87|1207.88|1202.48|1210.34|1204.94|1207.43|1202.03|38
1655321670000|2022-06-15 19:34:30|1207.78|1202.38|1207.49|1202.09|1208.33|1202.93|1207.07|1201.67|40
1655321680000|2022-06-15 19:34:40|1207.88|1202.48|1212.32|1206.92|1212.93|1207.53|1207.88|1202.48|39
1655321690000|2022-06-15 19:34:50|1212.42|1207.02|1212.73|1207.33|1214.17|1208.77|1212.42|1207.02|39
1655321700000|2022-06-15 19:35:00|1212.47|1207.07|1216.9|1211.5|1217.45|1212.05|1212.47|1207.07|40
1655321710000|2022-06-15 19:35:10|1216.58|1211.18|1217.95|1212.55|1217.97|1212.57|1215.33|1209.93|40
1655321720000|2022-06-15 19:35:20|1217.92|1212.52|1214.11|1208.71|1219.13|1213.73|1213.85|1208.45|38
1655321730000|2022-06-15 19:35:30|1213.89|1208.49|1215.14|1209.74|1217.17|1211.77|1213|1207.6|39
1655321740000|2022-06-15 19:35:40|1215.23|1209.83|1217.11|1211.71|1217.55|1212.15|1214.38|1208.98|40
1655321750000|2022-06-15 19:35:50|1216.95|1211.55|1213.79|1208.39|1216.95|1211.55|1213.71|1208.31|37
1655321760000|2022-06-15 19:36:00|1213.84|1208.44|1217.43|1212.03|1217.69|1212.29|1213.84|1208.44|35
1655321770000|2022-06-15 19:36:10|1217.03|1211.63|1216.09|1210.69|1217.67|1212.27|1215.37|1209.97|40
1655321780000|2022-06-15 19:36:20|1215.87|1210.47|1214.27|1208.87|1215.87|1210.47|1213.57|1208.17|38
1655321790000|2022-06-15 19:36:30|1214.73|1209.33|1213.12|1207.72|1214.73|1209.33|1210.95|1205.55|40
1655321800000|2022-06-15 19:36:40|1213.22|1207.82|1215.16|1209.76|1215.62|1210.22|1212.71|1207.31|40
1655321810000|2022-06-15 19:36:50|1215.35|1209.95|1209.89|1204.49|1215.35|1209.95|1209.89|1204.49|40
1655321820000|2022-06-15 19:37:00|1209.9|1204.5|1202.9|1197.5|1210.32|1204.92|1201.8|1196.4|40
1655321830000|2022-06-15 19:37:10|1202.85|1197.45|1205.79|1200.39|1205.79|1200.39|1202.85|1197.45|39
1655321840000|2022-06-15 19:37:20|1205.66|1200.26|1201.44|1196.04|1205.77|1200.37|1201.23|1195.83|39
1655321850000|2022-06-15 19:37:30|1201.38|1195.98|1203.34|1197.94|1203.34|1197.94|1201.38|1195.98|36
1655321860000|2022-06-15 19:37:40|1203.22|1197.82|1202.24|1196.84|1203.89|1198.49|1201.99|1196.59|38
1655321870000|2022-06-15 19:37:50|1202.22|1196.82|1199.23|1193.83|1202.33|1196.93|1199.23|1193.83|39
1655321880000|2022-06-15 19:38:00|1199.74|1194.34|1199.75|1194.35|1201.66|1196.26|1198.3|1192.9|40
1655321890000|2022-06-15 19:38:10|1199.61|1194.21|1199.42|1194.02|1200.32|1194.92|1198.6|1193.2|38
1655321900000|2022-06-15 19:38:20|1199.39|1193.99|1198.67|1193.27|1199.89|1194.49|1198.38|1192.98|36
1655321910000|2022-06-15 19:38:30|1198.97|1193.57|1199.98|1194.58|1201.28|1195.88|1198.45|1193.05|38
1655321920000|2022-06-15 19:38:40|1199.93|1194.53|1200.56|1195.16|1201.68|1196.28|1199.93|1194.53|37
1655321930000|2022-06-15 19:38:50|1200.37|1194.97|1198.91|1193.51|1201.28|1195.88|1198.7|1193.3|37
1655321940000|2022-06-15 19:39:00|1199|1193.6|1196.22|1190.82|1199.82|1194.42|1195.5|1190.1|39
1655321950000|2022-06-15 19:39:10|1196.49|1191.09|1197.55|1192.15|1198.93|1193.53|1196.35|1190.95|36
1655321960000|2022-06-15 19:39:20|1197.18|1191.78|1193.94|1188.54|1197.18|1191.78|1193.94|1188.54|34
1655321970000|2022-06-15 19:39:30|1194.87|1189.47|1194.71|1189.31|1195.3|1189.9|1192.81|1187.41|37
1655321980000|2022-06-15 19:39:40|1195.12|1189.72|1197.22|1191.82|1197.31|1191.91|1194.75|1189.35|37
1655321990000|2022-06-15 19:39:50|1197.21|1191.81|1196.33|1190.93|1197.93|1192.53|1196.04|1190.64|36
1655322000000|2022-06-15 19:40:00|1196.27|1190.87|1196.35|1190.95|1196.79|1191.39|1194.95|1189.55|40
1655322010000|2022-06-15 19:40:10|1196.67|1191.27|1197.83|1192.43|1198.35|1192.95|1196.16|1190.76|38
1655322020000|2022-06-15 19:40:20|1198.04|1192.64|1195.83|1190.43|1198.39|1192.99|1195.69|1190.29|36
1655322030000|2022-06-15 19:40:30|1195.73|1190.33|1192.57|1187.17|1195.73|1190.33|1192.44|1187.04|39
1655322040000|2022-06-15 19:40:40|1192.44|1187.04|1192.75|1187.35|1193.91|1188.51|1192.07|1186.67|40
1655322050000|2022-06-15 19:40:50|1193.01|1187.61|1193.65|1188.25|1196.41|1191.01|1192.72|1187.32|38
1655322060000|2022-06-15 19:41:00|1194.85|1189.45|1194.21|1188.81|1194.85|1189.45|1192.28|1186.88|32
1655322070000|2022-06-15 19:41:10|1194.74|1189.34|1195.38|1189.98|1195.5|1190.1|1194.53|1189.13|31
1655322080000|2022-06-15 19:41:20|1196.53|1191.13|1202.32|1196.92|1202.54|1197.14|1196.48|1191.08|31
1655322090000|2022-06-15 19:41:30|1202.45|1197.05|1197.85|1192.45|1202.45|1197.05|1197.85|1192.45|37
1655322100000|2022-06-15 19:41:40|1198.01|1192.61|1200.1|1194.7|1203.07|1197.67|1198|1192.6|36
1655322110000|2022-06-15 19:41:50|1200.51|1195.11|1197.89|1192.49|1200.88|1195.48|1196.54|1191.14|37
1655322120000|2022-06-15 19:42:00|1197.92|1192.52|1198.92|1193.52|1199.66|1194.26|1196.05|1190.65|38
1655322130000|2022-06-15 19:42:10|1198.03|1192.63|1197.97|1192.57|1198.96|1193.56|1196.17|1190.77|36
1655322140000|2022-06-15 19:42:20|1197.81|1192.41|1196.8|1191.4|1197.81|1192.41|1196.02|1190.62|32
1655322150000|2022-06-15 19:42:30|1196.53|1191.13|1196.98|1191.58|1197.17|1191.77|1195.2|1189.8|39
1655322160000|2022-06-15 19:42:40|1196.92|1191.52|1195.53|1190.13|1196.92|1191.52|1194.9|1189.5|37
1655322170000|2022-06-15 19:42:50|1195.73|1190.33|1193.14|1187.74|1195.83|1190.43|1192.88|1187.48|37
1655322180000|2022-06-15 19:43:00|1193.08|1187.68|1191.47|1186.07|1193.4|1188|1190.69|1185.29|37
1655322190000|2022-06-15 19:43:10|1191.37|1185.97|1192.74|1187.34|1192.74|1187.34|1191.01|1185.61|40
1655322200000|2022-06-15 19:43:20|1193.29|1187.89|1195.37|1189.97|1195.75|1190.35|1192.99|1187.59|36
1655322210000|2022-06-15 19:43:30|1195.07|1189.67|1193.75|1188.35|1195.07|1189.67|1192.69|1187.29|36
1655322220000|2022-06-15 19:43:40|1193.58|1188.18|1191.32|1185.92|1193.58|1188.18|1190.91|1185.51|40
1655322230000|2022-06-15 19:43:50|1191.11|1185.71|1191.51|1186.11|1191.51|1186.11|1190.82|1185.42|39
1655322240000|2022-06-15 19:44:00|1191.5|1186.1|1191.21|1185.81|1192.08|1186.68|1189.46|1184.06|38
1655322250000|2022-06-15 19:44:10|1191.01|1185.61|1190.17|1184.77|1191.04|1185.64|1189.43|1184.03|33
1655322260000|2022-06-15 19:44:20|1190.13|1184.73|1190.33|1184.93|1190.84|1185.44|1189.88|1184.48|39
1655322270000|2022-06-15 19:44:30|1189.98|1184.58|1191.01|1185.61|1191.87|1186.47|1189.64|1184.24|31
1655322280000|2022-06-15 19:44:40|1190.94|1185.54|1188.7|1183.3|1191.01|1185.61|1188.7|1183.3|36
1655322290000|2022-06-15 19:44:50|1188.76|1183.36|1189.26|1183.86|1190.25|1184.85|1188.65|1183.25|40
1655322300000|2022-06-15 19:45:00|1189.29|1183.89|1190.96|1185.56|1191.3|1185.9|1188.99|1183.59|37
1655322310000|2022-06-15 19:45:10|1191.09|1185.69|1190.16|1184.76|1191.72|1186.32|1189.81|1184.41|36
1655322320000|2022-06-15 19:45:20|1190.1|1184.7|1189.28|1183.88|1190.13|1184.73|1188.79|1183.39|36
1655322330000|2022-06-15 19:45:30|1189.58|1184.18|1190.24|1184.84|1190.29|1184.89|1188.56|1183.16|34
1655322340000|2022-06-15 19:45:40|1190.33|1184.93|1189.02|1183.62|1190.69|1185.29|1188.77|1183.37|34
1655322350000|2022-06-15 19:45:50|1189.04|1183.64|1191.07|1185.67|1191.07|1185.67|1189.04|1183.64|36
1655322360000|2022-06-15 19:46:00|1191.08|1185.68|1190.88|1185.48|1191.19|1185.79|1190.64|1185.24|35
1655322370000|2022-06-15 19:46:10|1190.97|1185.57|1190.76|1185.36|1191.06|1185.66|1189.62|1184.22|36
1655322380000|2022-06-15 19:46:20|1190.77|1185.37|1191.1|1185.7|1191.76|1186.36|1190.77|1185.37|38
1655322390000|2022-06-15 19:46:30|1191.18|1185.78|1192.43|1187.03|1192.48|1187.08|1191.18|1185.78|35
1655322400000|2022-06-15 19:46:40|1192.53|1187.13|1194.97|1189.57|1196.25|1190.85|1192.53|1187.13|35
1655322410000|2022-06-15 19:46:50|1195.65|1190.25|1193.14|1187.74|1195.82|1190.42|1192.55|1187.15|40
1655322420000|2022-06-15 19:47:00|1193.09|1187.69|1189.96|1184.56|1193.31|1187.91|1189.96|1184.56|38
1655322430000|2022-06-15 19:47:10|1190.05|1184.65|1189.78|1184.38|1190.48|1185.08|1189.42|1184.02|36
1655322440000|2022-06-15 19:47:20|1189.68|1184.28|1190.14|1184.74|1191.1|1185.7|1189.28|1183.88|39
1655322450000|2022-06-15 19:47:30|1190.07|1184.67|1188.42|1183.02|1190.41|1185.01|1188.42|1183.02|38
1655322460000|2022-06-15 19:47:40|1188.01|1182.61|1185.73|1180.33|1188.01|1182.61|1185.73|1180.33|39
1655322470000|2022-06-15 19:47:50|1186.38|1180.98|1184.7|1179.3|1186.4|1181|1183.98|1178.58|40
1655322480000|2022-06-15 19:48:00|1184.44|1179.04|1185.13|1179.73|1186.71|1181.31|1184.05|1178.65|37
1655322490000|2022-06-15 19:48:10|1185.64|1180.24|1183.65|1178.25|1185.84|1180.44|1183.14|1177.74|36
1655322500000|2022-06-15 19:48:20|1183.43|1178.03|1180.81|1175.41|1183.55|1178.15|1180.34|1174.94|39
1655322510000|2022-06-15 19:48:30|1180.86|1175.46|1183.23|1177.83|1183.47|1178.07|1180.84|1175.44|39
1655322520000|2022-06-15 19:48:40|1183.21|1177.81|1181.46|1176.06|1183.28|1177.88|1181.46|1176.06|37
1655322530000|2022-06-15 19:48:50|1181.55|1176.15|1180.53|1175.13|1181.75|1176.35|1180.37|1174.97|35
1655322540000|2022-06-15 19:49:00|1180.51|1175.11|1183.32|1177.92|1183.33|1177.93|1180.51|1175.11|38
1655322550000|2022-06-15 19:49:10|1183.4|1178|1182.46|1177.06|1184.64|1179.24|1182.46|1177.06|38
1655322560000|2022-06-15 19:49:20|1182.42|1177.02|1182.27|1176.87|1182.86|1177.46|1181.52|1176.12|36
1655322570000|2022-06-15 19:49:30|1182.2|1176.8|1186.2|1180.8|1186.44|1181.04|1182.2|1176.8|34
1655322580000|2022-06-15 19:49:40|1186.25|1180.85|1185.5|1180.1|1186.25|1180.85|1184.84|1179.44|38
1655322590000|2022-06-15 19:49:50|1185.91|1180.51|1186.93|1181.53|1187.15|1181.75|1184.72|1179.32|37
1655322600000|2022-06-15 19:50:00|1187.18|1181.78|1183.29|1177.89|1187.18|1181.78|1183.26|1177.86|27
1655322610000|2022-06-15 19:50:10|1183.35|1177.95|1181.6|1176.2|1183.35|1177.95|1179.69|1174.29|17
1655322620000|2022-06-15 19:50:20|1181.8|1176.4|1177.79|1172.39|1181.89|1176.49|1177.79|1172.39|33
1655322630000|2022-06-15 19:50:30|1177.78|1172.38|1179.35|1173.95|1180|1174.6|1177.78|1172.38|30
1655322640000|2022-06-15 19:50:40|1179.9|1174.5|1178.01|1172.61|1181.14|1175.74|1178.01|1172.61|27
1655322650000|2022-06-15 19:50:50|1178.07|1172.67|1180.01|1174.61|1180.01|1174.61|1178.07|1172.67|32
1655322660000|2022-06-15 19:51:00|1179.98|1174.58|1175.28|1169.88|1179.98|1174.58|1175.19|1169.79|37
1655322670000|2022-06-15 19:51:10|1175.05|1169.65|1174.94|1169.54|1175.87|1170.47|1174.88|1169.48|12
1655322790000|2022-06-15 19:53:10|1175.16|1169.76|1173.42|1168.02|1175.42|1170.02|1173.13|1167.73|20
1655322800000|2022-06-15 19:53:20|1173.53|1168.13|1173|1167.6|1173.95|1168.55|1172.19|1166.79|30
1655322810000|2022-06-15 19:53:30|1172.91|1167.51|1172.85|1167.45|1173.98|1168.58|1172.78|1167.38|32
1655322820000|2022-06-15 19:53:40|1172.86|1167.46|1172.77|1167.37|1173.38|1167.98|1172.76|1167.36|36
1655322830000|2022-06-15 19:53:50|1172.78|1167.38|1172.12|1166.72|1172.84|1167.44|1171.97|1166.57|31
1655322840000|2022-06-15 19:54:00|1172.18|1166.78|1173.77|1168.37|1173.77|1168.37|1172.03|1166.63|34
1655322850000|2022-06-15 19:54:10|1173.79|1168.39|1174.55|1169.15|1174.98|1169.58|1173.62|1168.22|35
1655322860000|2022-06-15 19:54:20|1174.37|1168.97|1176.05|1170.65|1176.6|1171.2|1174.37|1168.97|38
1655322870000|2022-06-15 19:54:30|1176.08|1170.68|1173.78|1168.38|1176.08|1170.68|1173.78|1168.38|38
1655322880000|2022-06-15 19:54:40|1173.84|1168.44|1171.92|1166.52|1175.13|1169.73|1171.79|1166.39|38
1655322890000|2022-06-15 19:54:50|1171.91|1166.51|1171.86|1166.46|1171.98|1166.58|1171.65|1166.25|22
1655322900000|2022-06-15 19:55:00|1171.87|1166.47|1172.51|1167.11|1173.57|1168.17|1171.87|1166.47|24
1655322910000|2022-06-15 19:55:10|1172.59|1167.19|1177|1171.6|1177|1171.6|1172.59|1167.19|39
1655322920000|2022-06-15 19:55:20|1177.11|1171.71|1175.56|1170.16|1177.52|1172.12|1175.2|1169.8|40
1655322930000|2022-06-15 19:55:30|1175.59|1170.19|1177.02|1171.62|1177.02|1171.62|1174.96|1169.56|39
1655322940000|2022-06-15 19:55:40|1177.13|1171.73|1176.68|1171.28|1177.86|1172.46|1176.39|1170.99|38
1655322950000|2022-06-15 19:55:50|1176.91|1171.51|1175.69|1170.29|1177.07|1171.67|1175.19|1169.79|35
1655322960000|2022-06-15 19:56:00|1175.82|1170.42|1173.35|1167.95|1176.17|1170.77|1173.25|1167.85|37
1655322970000|2022-06-15 19:56:10|1173.08|1167.68|1173.37|1167.97|1174.41|1169.01|1172.57|1167.17|40
1655322980000|2022-06-15 19:56:20|1173.26|1167.86|1174.22|1168.82|1174.22|1168.82|1172.45|1167.05|39
1655322990000|2022-06-15 19:56:30|1174.7|1169.3|1177.14|1171.74|1177.14|1171.74|1174.7|1169.3|39
1655323000000|2022-06-15 19:56:40|1177.25|1171.85|1178.53|1173.13|1178.53|1173.13|1176.5|1171.1|40
1655323010000|2022-06-15 19:56:50|1179.43|1174.03|1179.72|1174.32|1180.33|1174.93|1179.25|1173.85|39
1655323020000|2022-06-15 19:57:00|1179.73|1174.33|1178.2|1172.8|1180.42|1175.02|1177.92|1172.52|38
1655323030000|2022-06-15 19:57:10|1178.14|1172.74|1177.96|1172.56|1178.87|1173.47|1177.2|1171.8|40
1655323040000|2022-06-15 19:57:20|1177.86|1172.46|1176.75|1171.35|1177.86|1172.46|1176.2|1170.8|37
1655323050000|2022-06-15 19:57:30|1176.52|1171.12|1177.67|1172.27|1177.67|1172.27|1175.85|1170.45|36
1655323060000|2022-06-15 19:57:40|1177.17|1171.77|1175.66|1170.26|1177.94|1172.54|1175.57|1170.17|40
1655323070000|2022-06-15 19:57:50|1175.33|1169.93|1175.34|1169.94|1176.69|1171.29|1174.75|1169.35|39
1655323080000|2022-06-15 19:58:00|1175.55|1170.15|1176.26|1170.86|1176.93|1171.53|1175.47|1170.07|39
1655323090000|2022-06-15 19:58:10|1176.29|1170.89|1175.61|1170.21|1176.36|1170.96|1174.67|1169.27|38
1655323100000|2022-06-15 19:58:20|1175.65|1170.25|1174.86|1169.46|1175.89|1170.49|1174.75|1169.35|39
1655323110000|2022-06-15 19:58:30|1174.96|1169.56|1174.23|1168.83|1175.01|1169.61|1174.08|1168.68|39
1655323120000|2022-06-15 19:58:40|1174.42|1169.02|1173.85|1168.45|1174.75|1169.35|1173.71|1168.31|38
1655323130000|2022-06-15 19:58:50|1173.78|1168.38|1174.36|1168.96|1175.37|1169.97|1173.78|1168.38|36
1655323140000|2022-06-15 19:59:00|1174.32|1168.92|1174.74|1169.34|1175.55|1170.15|1174.15|1168.75|37
1655323150000|2022-06-15 19:59:10|1174.83|1169.43|1174.81|1169.41|1175.28|1169.88|1173.75|1168.35|39
1655323160000|2022-06-15 19:59:20|1174.98|1169.58|1175.95|1170.55|1176.29|1170.89|1174.92|1169.52|40
1655323170000|2022-06-15 19:59:30|1176.02|1170.62|1175.7|1170.3|1176.88|1171.48|1175.7|1170.3|39
1655323180000|2022-06-15 19:59:40|1175.62|1170.22|1174.14|1168.74|1175.68|1170.28|1173.86|1168.46|39
1655323190000|2022-06-15 19:59:50|1173.93|1168.53|1171.16|1165.76|1173.98|1168.58|1170.93|1165.53|38
1655323200000|2022-06-15 20:00:00|1171.59|1166.19|1171.5|1166.1|1173.21|1167.81|1171.43|1166.03|38
1655323210000|2022-06-15 20:00:10|1171.97|1166.57|1174.47|1169.07|1175.03|1169.63|1171.97|1166.57|39
1655323220000|2022-06-15 20:00:20|1174.5|1169.1|1175.78|1170.38|1176.73|1171.33|1174.21|1168.81|37
1655323230000|2022-06-15 20:00:30|1176.12|1170.72|1176.02|1170.62|1176.86|1171.46|1175.97|1170.57|37
1655323240000|2022-06-15 20:00:40|1176.1|1170.7|1178.56|1173.16|1178.8|1173.4|1175.41|1170.01|36
1655323250000|2022-06-15 20:00:50|1178.69|1173.29|1179.13|1173.73|1179.78|1174.38|1178.56|1173.16|33
1655323260000|2022-06-15 20:01:00|1178.53|1173.13|1179.2|1173.8|1179.56|1174.16|1177.23|1171.83|34
1655323270000|2022-06-15 20:01:10|1179.87|1174.47|1180.8|1175.4|1181.09|1175.69|1179.82|1174.42|40
1655323280000|2022-06-15 20:01:20|1180.68|1175.28|1179.96|1174.56|1181.59|1176.19|1179.92|1174.52|38
1655323290000|2022-06-15 20:01:30|1179.92|1174.52|1177.8|1172.4|1179.92|1174.52|1177.8|1172.4|36
1655323300000|2022-06-15 20:01:40|1177.81|1172.41|1177.43|1172.03|1177.88|1172.48|1176.62|1171.22|40
1655323310000|2022-06-15 20:01:50|1177.32|1171.92|1173.83|1168.43|1177.32|1171.92|1173.75|1168.35|37
1655323320000|2022-06-15 20:02:00|1173.99|1168.59|1173.3|1167.9|1174.54|1169.14|1172.65|1167.25|40
1655323330000|2022-06-15 20:02:10|1173.34|1167.94|1174.93|1169.53|1175.03|1169.63|1173.34|1167.94|37
1655323340000|2022-06-15 20:02:20|1174.83|1169.43|1172.41|1167.01|1174.83|1169.43|1172.38|1166.98|35
1655323350000|2022-06-15 20:02:30|1172.19|1166.79|1171.83|1166.43|1172.35|1166.95|1171.06|1165.66|40
1655323360000|2022-06-15 20:02:40|1171.7|1166.3|1169.72|1164.32|1171.85|1166.45|1169.68|1164.28|39
1655323370000|2022-06-15 20:02:50|1169.51|1164.11|1169.08|1163.68|1169.84|1164.44|1169.03|1163.63|40
1655323380000|2022-06-15 20:03:00|1169.03|1163.63|1170.55|1165.15|1170.6|1165.2|1169.01|1163.61|37
1655323390000|2022-06-15 20:03:10|1170.49|1165.09|1170.01|1164.61|1170.76|1165.36|1170.01|1164.61|37
1655323400000|2022-06-15 20:03:20|1170.26|1164.86|1168.76|1163.36|1170.26|1164.86|1168.61|1163.21|38
1655323410000|2022-06-15 20:03:30|1169.01|1163.61|1170.03|1164.63|1170.38|1164.98|1168.03|1162.63|35
1655323420000|2022-06-15 20:03:40|1170.22|1164.82|1172.09|1166.69|1172.43|1167.03|1170.22|1164.82|35
1655323430000|2022-06-15 20:03:50|1172.19|1166.79|1174.16|1168.76|1174.9|1169.5|1172.1|1166.7|40
1655323440000|2022-06-15 20:04:00|1174.21|1168.81|1175.72|1170.32|1178.14|1172.74|1174.11|1168.71|40
1655323450000|2022-06-15 20:04:10|1175.39|1169.99|1175.19|1169.79|1175.65|1170.25|1174.97|1169.57|39
1655323460000|2022-06-15 20:04:20|1175.2|1169.8|1175.34|1169.94|1176.01|1170.61|1175.06|1169.66|40
1655323470000|2022-06-15 20:04:30|1175.07|1169.67|1174.93|1169.53|1175.07|1169.67|1174.61|1169.21|35
1655323480000|2022-06-15 20:04:40|1175.12|1169.72|1176.71|1171.31|1177.03|1171.63|1175.12|1169.72|39
1655323490000|2022-06-15 20:04:50|1176.85|1171.45|1177.28|1171.88|1177.59|1172.19|1176.66|1171.26|38
1655323500000|2022-06-15 20:05:00|1177.16|1171.76|1175.77|1170.37|1177.31|1171.91|1175.27|1169.87|38
1655323510000|2022-06-15 20:05:10|1175.54|1170.14|1173.84|1168.44|1175.91|1170.51|1173.72|1168.32|40
1655323520000|2022-06-15 20:05:20|1173.95|1168.55|1174.86|1169.46|1175.42|1170.02|1173.76|1168.36|39
1655323530000|2022-06-15 20:05:30|1174.93|1169.53|1174.61|1169.21|1175.64|1170.24|1174.4|1169|38
1655323540000|2022-06-15 20:05:40|1174.64|1169.24|1175.59|1170.19|1176.44|1171.04|1174.45|1169.05|39
1655323550000|2022-06-15 20:05:50|1175.55|1170.15|1175.33|1169.93|1175.95|1170.55|1175.23|1169.83|38
1655323560000|2022-06-15 20:06:00|1175.35|1169.95|1176.69|1171.29|1176.95|1171.55|1175.22|1169.82|39
1655323570000|2022-06-15 20:06:10|1176.84|1171.44|1174.84|1169.44|1176.92|1171.52|1174.48|1169.08|39
1655323580000|2022-06-15 20:06:20|1174.85|1169.45|1175.47|1170.07|1175.47|1170.07|1174.78|1169.38|36
1655323590000|2022-06-15 20:06:30|1175.67|1170.27|1175.38|1169.98|1175.67|1170.27|1174.88|1169.48|35
1655323600000|2022-06-15 20:06:40|1174.99|1169.59|1173.43|1168.03|1175.09|1169.69|1173.39|1167.99|37
1655323610000|2022-06-15 20:06:50|1173.44|1168.04|1172.21|1166.81|1173.61|1168.21|1171.96|1166.56|37
1655323620000|2022-06-15 20:07:00|1172.28|1166.88|1174.39|1168.99|1174.91|1169.51|1172.17|1166.77|39
1655323630000|2022-06-15 20:07:10|1174.59|1169.19|1175.28|1169.88|1176.4|1171|1174.53|1169.13|35
1655323640000|2022-06-15 20:07:20|1175.22|1169.82|1175.08|1169.68|1175.51|1170.11|1174.89|1169.49|38
1655323650000|2022-06-15 20:07:30|1175.16|1169.76|1174.19|1168.79|1175.32|1169.92|1174.19|1168.79|34
1655323660000|2022-06-15 20:07:40|1174.41|1169.01|1173.69|1168.29|1174.43|1169.03|1173.37|1167.97|35
1655323670000|2022-06-15 20:07:50|1173.92|1168.52|1174.46|1169.06|1174.85|1169.45|1173.92|1168.52|37
1655323680000|2022-06-15 20:08:00|1174.47|1169.07|1174.92|1169.52|1174.92|1169.52|1173.93|1168.53|36
1655323690000|2022-06-15 20:08:10|1175.09|1169.69|1176.76|1171.36|1177.14|1171.74|1175.09|1169.69|38
1655323700000|2022-06-15 20:08:20|1176.5|1171.1|1177.63|1172.23|1177.87|1172.47|1176.5|1171.1|39
1655323710000|2022-06-15 20:08:30|1177.96|1172.56|1178.13|1172.73|1179.06|1173.66|1177.83|1172.43|36
1655323720000|2022-06-15 20:08:40|1178.15|1172.75|1178.09|1172.69|1178.9|1173.5|1177.95|1172.55|37
1655323730000|2022-06-15 20:08:50|1178.11|1172.71|1178.61|1173.21|1178.61|1173.21|1177.99|1172.59|39
1655323740000|2022-06-15 20:09:00|1179.33|1173.93|1179.47|1174.07|1180.63|1175.23|1179.09|1173.69|38
1655323750000|2022-06-15 20:09:10|1179.86|1174.46|1180.74|1175.34|1180.81|1175.41|1179.65|1174.25|37
1655323760000|2022-06-15 20:09:20|1181.21|1175.81|1179.26|1173.86|1181.38|1175.98|1179.17|1173.77|39
1655323770000|2022-06-15 20:09:30|1179.38|1173.98|1179.9|1174.5|1180.1|1174.7|1179.38|1173.98|35
1655323780000|2022-06-15 20:09:40|1180.01|1174.61|1180.69|1175.29|1180.69|1175.29|1179.9|1174.5|39
1655323790000|2022-06-15 20:09:50|1180.75|1175.35|1179.74|1174.34|1180.85|1175.45|1179.74|1174.34|38
1655323800000|2022-06-15 20:10:00|1179.65|1174.25|1179.31|1173.91|1179.77|1174.37|1178.18|1172.78|39
1655323810000|2022-06-15 20:10:10|1179.29|1173.89|1180.01|1174.61|1180.34|1174.94|1179.08|1173.68|36
1655323820000|2022-06-15 20:10:20|1180.12|1174.72|1180.08|1174.68|1180.61|1175.21|1179.92|1174.52|37
1655323830000|2022-06-15 20:10:30|1179.91|1174.51|1178.87|1173.47|1179.91|1174.51|1178.87|1173.47|35
1655323840000|2022-06-15 20:10:40|1178.89|1173.49|1177.62|1172.22|1179.04|1173.64|1177|1171.6|38
1655323850000|2022-06-15 20:10:50|1177.53|1172.13|1176.57|1171.17|1177.53|1172.13|1176.37|1170.97|34
1655323860000|2022-06-15 20:11:00|1176.49|1171.09|1176.43|1171.03|1177.1|1171.7|1176.36|1170.96|39
1655323870000|2022-06-15 20:11:10|1176.36|1170.96|1175.9|1170.5|1176.48|1171.08|1174.58|1169.18|39
1655323880000|2022-06-15 20:11:20|1175.64|1170.24|1175.61|1170.21|1176.21|1170.81|1175.31|1169.91|38
1655323890000|2022-06-15 20:11:30|1175.64|1170.24|1176.18|1170.78|1176.59|1171.19|1175.59|1170.19|38
1655323900000|2022-06-15 20:11:40|1175.9|1170.5|1175.97|1170.57|1176.15|1170.75|1175.52|1170.12|37
1655323910000|2022-06-15 20:11:50|1175.88|1170.48|1175.94|1170.54|1176|1170.6|1175.58|1170.18|34
1655323920000|2022-06-15 20:12:00|1175.95|1170.55|1177.94|1172.54|1178.26|1172.86|1175.79|1170.39|37
1655323930000|2022-06-15 20:12:10|1178.01|1172.61|1178.35|1172.95|1178.41|1173.01|1177.82|1172.42|36
1655323940000|2022-06-15 20:12:20|1178.31|1172.91|1176.85|1171.45|1178.31|1172.91|1176.58|1171.18|37
1655323950000|2022-06-15 20:12:30|1176.8|1171.4|1176.32|1170.92|1176.89|1171.49|1176.32|1170.92|37
1655323960000|2022-06-15 20:12:40|1176.31|1170.91|1176.04|1170.64|1176.61|1171.21|1176.04|1170.64|38
1655323970000|2022-06-15 20:12:50|1176.01|1170.61|1174.76|1169.36|1176.04|1170.64|1174.72|1169.32|35
1655323980000|2022-06-15 20:13:00|1174.91|1169.51|1175.33|1169.93|1175.55|1170.15|1174.91|1169.51|38
1655323990000|2022-06-15 20:13:10|1175.32|1169.92|1178.27|1172.87|1178.27|1172.87|1175.32|1169.92|37
1655324000000|2022-06-15 20:13:20|1178.68|1173.28|1178.87|1173.47|1179.6|1174.2|1178.5|1173.1|34
1655324010000|2022-06-15 20:13:30|1178.85|1173.45|1177.35|1171.95|1178.91|1173.51|1177.35|1171.95|36
1655324020000|2022-06-15 20:13:40|1177.07|1171.67|1179.32|1173.92|1179.32|1173.92|1177.07|1171.67|37
1655324030000|2022-06-15 20:13:50|1179.34|1173.94|1179.31|1173.91|1179.6|1174.2|1179.03|1173.63|34
1655324040000|2022-06-15 20:14:00|1179.1|1173.7|1178.1|1172.7|1179.1|1173.7|1177.51|1172.11|33
1655324050000|2022-06-15 20:14:10|1178.21|1172.81|1178.31|1172.91|1178.98|1173.58|1177.87|1172.47|37
1655324060000|2022-06-15 20:14:20|1178.2|1172.8|1177.19|1171.79|1178.2|1172.8|1177.19|1171.79|33
1655324070000|2022-06-15 20:14:30|1177.08|1171.68|1174.59|1169.19|1177.64|1172.24|1174.56|1169.16|39
1655324080000|2022-06-15 20:14:40|1174.48|1169.08|1174.25|1168.85|1174.67|1169.27|1173.55|1168.15|36
1655324090000|2022-06-15 20:14:50|1174.02|1168.62|1170.37|1164.97|1174.02|1168.62|1170.37|1164.97|38
1655324100000|2022-06-15 20:15:00|1170.3|1164.9|1170|1164.6|1171.12|1165.72|1169.41|1164.01|39
1655324110000|2022-06-15 20:15:10|1169.79|1164.39|1172.1|1166.7|1172.21|1166.81|1169.79|1164.39|39
1655324120000|2022-06-15 20:15:20|1172.02|1166.62|1172.41|1167.01|1172.58|1167.18|1171.4|1166|35
1655324130000|2022-06-15 20:15:30|1172.39|1166.99|1172|1166.6|1172.48|1167.08|1171.39|1165.99|35
1655324140000|2022-06-15 20:15:40|1171.84|1166.44|1170.41|1165.01|1172|1166.6|1170.41|1165.01|38
1655324150000|2022-06-15 20:15:50|1170.24|1164.84|1167.6|1162.2|1170.24|1164.84|1167.6|1162.2|39
1655324160000|2022-06-15 20:16:00|1167.79|1162.39|1166.82|1161.42|1168.18|1162.78|1166.34|1160.94|38
1655324170000|2022-06-15 20:16:10|1166.84|1161.44|1167.56|1162.16|1168.57|1163.17|1166.73|1161.33|35
1655324180000|2022-06-15 20:16:20|1167.43|1162.03|1166.02|1160.62|1167.86|1162.46|1165.36|1159.96|37
1655324190000|2022-06-15 20:16:30|1166.52|1161.12|1164.19|1158.79|1166.57|1161.17|1163.82|1158.42|35
1655324200000|2022-06-15 20:16:40|1164.18|1158.78|1164.09|1158.69|1165.25|1159.85|1164.09|1158.69|36
1655324210000|2022-06-15 20:16:50|1163.54|1158.14|1163.19|1157.79|1164.12|1158.72|1161.03|1155.63|36
1655324220000|2022-06-15 20:17:00|1163.26|1157.86|1162.77|1157.37|1163.63|1158.23|1162.6|1157.2|39
1655324230000|2022-06-15 20:17:10|1162.76|1157.36|1162.37|1156.97|1164.04|1158.64|1161.96|1156.56|40
1655324240000|2022-06-15 20:17:20|1162.34|1156.94|1160.8|1155.4|1162.55|1157.15|1160.8|1155.4|37
1655324250000|2022-06-15 20:17:30|1160.78|1155.38|1160.94|1155.54|1161.57|1156.17|1160.09|1154.69|38
1655324260000|2022-06-15 20:17:40|1160.97|1155.57|1163.99|1158.59|1164.03|1158.63|1160.94|1155.54|39
1655324270000|2022-06-15 20:17:50|1163.91|1158.51|1164.45|1159.05|1164.45|1159.05|1163.86|1158.46|36
1655324280000|2022-06-15 20:18:00|1164.58|1159.18|1161.78|1156.38|1165.21|1159.81|1161.78|1156.38|39
1655324290000|2022-06-15 20:18:10|1161.37|1155.97|1162.32|1156.92|1163.39|1157.99|1161.28|1155.88|38
1655324300000|2022-06-15 20:18:20|1162.36|1156.96|1162.79|1157.39|1163.13|1157.73|1161.63|1156.23|39
1655324310000|2022-06-15 20:18:30|1162.62|1157.22|1160.72|1155.32|1162.7|1157.3|1160.7|1155.3|37
1655324320000|2022-06-15 20:18:40|1160.68|1155.28|1159.04|1153.64|1160.68|1155.28|1158.85|1153.45|38
1655324330000|2022-06-15 20:18:50|1159.09|1153.69|1160.43|1155.03|1161.21|1155.81|1159.02|1153.62|38
1655324340000|2022-06-15 20:19:00|1160.02|1154.62|1160.13|1154.73|1160.36|1154.96|1159.57|1154.17|34
1655324350000|2022-06-15 20:19:10|1160.18|1154.78|1160.37|1154.97|1161.9|1156.5|1160.05|1154.65|37
1655324360000|2022-06-15 20:19:20|1160.49|1155.09|1157.73|1152.33|1160.49|1155.09|1157.67|1152.27|32
1655324370000|2022-06-15 20:19:30|1157.42|1152.02|1157.12|1151.72|1158.14|1152.74|1155.66|1150.26|40
1655324380000|2022-06-15 20:19:40|1157.11|1151.71|1157.27|1151.87|1157.61|1152.21|1156.15|1150.75|40
1655324390000|2022-06-15 20:19:50|1157.31|1151.91|1157.82|1152.42|1159.16|1153.76|1157.19|1151.79|38
1655324400000|2022-06-15 20:20:00|1157.64|1152.24|1158.67|1153.27|1158.72|1153.32|1157.56|1152.16|39
1655324410000|2022-06-15 20:20:10|1158.89|1153.49|1156.27|1150.87|1159.2|1153.8|1155.86|1150.46|39
1655324420000|2022-06-15 20:20:20|1156.37|1150.97|1159.01|1153.61|1159.13|1153.73|1156.31|1150.91|38
1655324430000|2022-06-15 20:20:30|1159.03|1153.63|1161.41|1156.01|1161.51|1156.11|1159.03|1153.63|34
1655324440000|2022-06-15 20:20:40|1161.19|1155.79|1159.38|1153.98|1161.21|1155.81|1159.35|1153.95|32
1655324450000|2022-06-15 20:20:50|1159.35|1153.95|1157.47|1152.07|1159.75|1154.35|1157.47|1152.07|38
1655324460000|2022-06-15 20:21:00|1157.56|1152.16|1159.42|1154.02|1159.64|1154.24|1157.56|1152.16|36
1655324470000|2022-06-15 20:21:10|1159.5|1154.1|1158.61|1153.21|1159.63|1154.23|1158.48|1153.08|39
1655324480000|2022-06-15 20:21:20|1158.6|1153.2|1158.4|1153|1158.81|1153.41|1158.21|1152.81|37
1655324490000|2022-06-15 20:21:30|1158.21|1152.81|1161.1|1155.7|1161.68|1156.28|1158.21|1152.81|38
1655324500000|2022-06-15 20:21:40|1160.87|1155.47|1161.32|1155.92|1161.48|1156.08|1160.37|1154.97|40
1655324510000|2022-06-15 20:21:50|1161.41|1156.01|1160.83|1155.43|1161.7|1156.3|1160.74|1155.34|37
1655324520000|2022-06-15 20:22:00|1160.81|1155.41|1162.67|1157.27|1162.67|1157.27|1160.72|1155.32|39
1655324530000|2022-06-15 20:22:10|1162.69|1157.29|1163.44|1158.04|1164.36|1158.96|1162.69|1157.29|36
1655324540000|2022-06-15 20:22:20|1163.35|1157.95|1163.39|1157.99|1163.95|1158.55|1163.16|1157.76|40
1655324550000|2022-06-15 20:22:30|1163.48|1158.08|1164.46|1159.06|1165.71|1160.31|1163.09|1157.69|38
1655324560000|2022-06-15 20:22:40|1164.27|1158.87|1163.72|1158.32|1164.83|1159.43|1163.64|1158.24|39
1655324570000|2022-06-15 20:22:50|1163.56|1158.16|1163.38|1157.98|1164.1|1158.7|1162.83|1157.43|40
1655324580000|2022-06-15 20:23:00|1163.51|1158.11|1164.88|1159.48|1164.88|1159.48|1163.25|1157.85|37
1655324590000|2022-06-15 20:23:10|1165|1159.6|1165.44|1160.04|1165.68|1160.28|1165|1159.6|36
1655324600000|2022-06-15 20:23:20|1165.42|1160.02|1163.74|1158.34|1165.82|1160.42|1163.67|1158.27|40
1655324610000|2022-06-15 20:23:30|1163.86|1158.46|1164.75|1159.35|1164.94|1159.54|1162.94|1157.54|38
1655324620000|2022-06-15 20:23:40|1164.72|1159.32|1164.18|1158.78|1164.98|1159.58|1164.04|1158.64|37
1655324630000|2022-06-15 20:23:50|1164.13|1158.73|1164.05|1158.65|1164.61|1159.21|1163.98|1158.58|37
1655324640000|2022-06-15 20:24:00|1163.91|1158.51|1164|1158.6|1164.01|1158.61|1163|1157.6|35
1655324650000|2022-06-15 20:24:10|1164.02|1158.62|1165.73|1160.33|1166.3|1160.9|1164.02|1158.62|38
1655324660000|2022-06-15 20:24:20|1165.76|1160.36|1165.99|1160.59|1166.23|1160.83|1165.59|1160.19|37
1655324670000|2022-06-15 20:24:30|1165.98|1160.58|1165.25|1159.85|1165.98|1160.58|1165.18|1159.78|38
1655324680000|2022-06-15 20:24:40|1165.33|1159.93|1164.7|1159.3|1165.8|1160.4|1164.65|1159.25|36
1655324690000|2022-06-15 20:24:50|1164.69|1159.29|1165.45|1160.05|1165.45|1160.05|1164.28|1158.88|35
1655324700000|2022-06-15 20:25:00|1165.21|1159.81|1164.77|1159.37|1165.21|1159.81|1163.77|1158.37|35
1655324710000|2022-06-15 20:25:10|1164.86|1159.46|1164.71|1159.31|1165.72|1160.32|1164.54|1159.14|30
1655324720000|2022-06-15 20:25:20|1164.74|1159.34|1167.17|1161.77|1167.73|1162.33|1164.67|1159.27|37
1655324730000|2022-06-15 20:25:30|1167.01|1161.61|1166.92|1161.52|1167.77|1162.37|1166.88|1161.48|37
1655324740000|2022-06-15 20:25:40|1166.94|1161.54|1166.76|1161.36|1166.97|1161.57|1166.54|1161.14|28
1655324750000|2022-06-15 20:25:50|1166.72|1161.32|1165.85|1160.45|1167.77|1162.37|1165.82|1160.42|36
1655324760000|2022-06-15 20:26:00|1165.75|1160.35|1166.24|1160.84|1167.04|1161.64|1165.33|1159.93|33
1655324770000|2022-06-15 20:26:10|1166.18|1160.78|1165.31|1159.91|1166.99|1161.59|1164.76|1159.36|37
1655324780000|2022-06-15 20:26:20|1165.48|1160.08|1165.95|1160.55|1166.98|1161.58|1165.44|1160.04|36
1655324790000|2022-06-15 20:26:30|1165.77|1160.37|1163.04|1157.64|1166.26|1160.86|1163.03|1157.63|38
1655324800000|2022-06-15 20:26:40|1163.12|1157.72|1163.89|1158.49|1164.94|1159.54|1162.75|1157.35|37
1655324810000|2022-06-15 20:26:50|1163.87|1158.47|1162.73|1157.33|1164.78|1159.38|1162.73|1157.33|37
1655324820000|2022-06-15 20:27:00|1162.74|1157.34|1162.37|1156.97|1163.06|1157.66|1162.23|1156.83|36
1655324830000|2022-06-15 20:27:10|1162.31|1156.91|1162.3|1156.9|1162.69|1157.29|1161.97|1156.57|36
1655324840000|2022-06-15 20:27:20|1162.32|1156.92|1164.19|1158.79|1164.41|1159.01|1162.32|1156.92|37
1655324850000|2022-06-15 20:27:30|1164.22|1158.82|1165.14|1159.74|1165.46|1160.06|1164.22|1158.82|38
1655324860000|2022-06-15 20:27:40|1165.18|1159.78|1165.66|1160.26|1165.98|1160.58|1165.18|1159.78|35
1655324870000|2022-06-15 20:27:50|1165.64|1160.24|1166.24|1160.84|1167.09|1161.69|1165.6|1160.2|37
1655324880000|2022-06-15 20:28:00|1166.26|1160.86|1166.44|1161.04|1166.88|1161.48|1166.26|1160.86|38
1655324890000|2022-06-15 20:28:10|1166.47|1161.07|1166.29|1160.89|1166.54|1161.14|1166.18|1160.78|32
1655324900000|2022-06-15 20:28:20|1166.2|1160.8|1166.41|1161.01|1166.41|1161.01|1165.68|1160.28|36
1655324910000|2022-06-15 20:28:30|1166.54|1161.14|1166.16|1160.76|1166.54|1161.14|1165.84|1160.44|36
1655324920000|2022-06-15 20:28:40|1166.1|1160.7|1165.91|1160.51|1166.32|1160.92|1165.83|1160.43|36
1655324930000|2022-06-15 20:28:50|1165.9|1160.5|1164.99|1159.59|1165.94|1160.54|1164.23|1158.83|39
1655324940000|2022-06-15 20:29:00|1165.17|1159.77|1164.62|1159.22|1165.22|1159.82|1164.41|1159.01|38
1655324950000|2022-06-15 20:29:10|1164.57|1159.17|1164.57|1159.17|1165.42|1160.02|1164.49|1159.09|37
1655324960000|2022-06-15 20:29:20|1164.6|1159.2|1163.48|1158.08|1164.69|1159.29|1163.41|1158.01|35
1655324970000|2022-06-15 20:29:30|1163.4|1158|1163.69|1158.29|1164.07|1158.67|1163.4|1158|38
1655324980000|2022-06-15 20:29:40|1163.77|1158.37|1163.96|1158.56|1164.42|1159.02|1163.77|1158.37|35
1655324990000|2022-06-15 20:29:50|1163.89|1158.49|1166.1|1160.7|1166.22|1160.82|1163.75|1158.35|34
1655325000000|2022-06-15 20:30:00|1166.22|1160.82|1168.54|1163.14|1168.54|1163.14|1165.83|1160.43|38
1655325010000|2022-06-15 20:30:10|1168.52|1163.12|1168.25|1162.85|1168.69|1163.29|1167.09|1161.69|38
1655325020000|2022-06-15 20:30:20|1168.33|1162.93|1167.01|1161.61|1168.44|1163.04|1167.01|1161.61|38
1655325030000|2022-06-15 20:30:30|1167.08|1161.68|1163.26|1157.86|1167.09|1161.69|1162.98|1157.58|38
1655325040000|2022-06-15 20:30:40|1163.24|1157.84|1162.01|1156.61|1163.6|1158.2|1162.01|1156.61|35
1655325050000|2022-06-15 20:30:50|1162.19|1156.79|1160.92|1155.52|1162.81|1157.41|1160.92|1155.52|38
1655325060000|2022-06-15 20:31:00|1160.54|1155.14|1160.69|1155.29|1160.87|1155.47|1160.02|1154.62|37
1655325070000|2022-06-15 20:31:10|1160.79|1155.39|1162.89|1157.49|1163.08|1157.68|1160.44|1155.04|39
1655325080000|2022-06-15 20:31:20|1162.9|1157.5|1163.2|1157.8|1163.3|1157.9|1162.74|1157.34|37
1655325090000|2022-06-15 20:31:30|1163.27|1157.87|1162.97|1157.57|1163.73|1158.33|1162.97|1157.57|34
1655325100000|2022-06-15 20:31:40|1163.15|1157.75|1162.22|1156.82|1163.15|1157.75|1161.68|1156.28|38
1655325110000|2022-06-15 20:31:50|1162.18|1156.78|1162.14|1156.74|1163.42|1158.02|1162.14|1156.74|35
1655325120000|2022-06-15 20:32:00|1162.11|1156.71|1161.14|1155.74|1162.11|1156.71|1160.69|1155.29|34
1655325130000|2022-06-15 20:32:10|1161.11|1155.71|1162.46|1157.06|1162.46|1157.06|1161.1|1155.7|37
1655325140000|2022-06-15 20:32:20|1162.56|1157.16|1165.3|1159.9|1165.32|1159.92|1162.56|1157.16|26
1655325150000|2022-06-15 20:32:30|1165.24|1159.84|1168.97|1163.57|1168.97|1163.57|1164.36|1158.96|36
1655325160000|2022-06-15 20:32:40|1168.84|1163.44|1170.14|1164.74|1170.46|1165.06|1168.84|1163.44|17
1655325170000|2022-06-15 20:32:50|1170.67|1165.27|1170.43|1165.03|1171.08|1165.68|1170.35|1164.95|23
1655325180000|2022-06-15 20:33:00|1170.26|1164.86|1170.47|1165.07|1170.47|1165.07|1168.08|1162.68|34
1655325190000|2022-06-15 20:33:10|1171.05|1165.65|1171.94|1166.54|1172.29|1166.89|1170.84|1165.44|37
1655325200000|2022-06-15 20:33:20|1172.19|1166.79|1173.36|1167.96|1174.94|1169.54|1172.14|1166.74|39
1655325210000|2022-06-15 20:33:30|1173.21|1167.81|1172.24|1166.84|1174.27|1168.87|1171.99|1166.59|40
1655325220000|2022-06-15 20:33:40|1172.28|1166.88|1172.8|1167.4|1173.97|1168.57|1172.2|1166.8|39
1655325230000|2022-06-15 20:33:50|1172.87|1167.47|1172.89|1167.49|1174.32|1168.92|1172.64|1167.24|39
1655325240000|2022-06-15 20:34:00|1172.9|1167.5|1171.38|1165.98|1173.12|1167.72|1171.37|1165.97|36
1655325250000|2022-06-15 20:34:10|1171.46|1166.06|1171.28|1165.88|1171.48|1166.08|1170.71|1165.31|38
1655325260000|2022-06-15 20:34:20|1171.4|1166|1173.18|1167.78|1173.8|1168.4|1171.22|1165.82|36
1655325270000|2022-06-15 20:34:30|1173.3|1167.9|1172.76|1167.36|1173.43|1168.03|1171.92|1166.52|37
1655325280000|2022-06-15 20:34:40|1172.73|1167.33|1173.85|1168.45|1173.85|1168.45|1172.7|1167.3|39
1655325290000|2022-06-15 20:34:50|1173.86|1168.46|1173.48|1168.08|1174.05|1168.65|1172.88|1167.48|39
1655325300000|2022-06-15 20:35:00|1173.35|1167.95|1172.64|1167.24|1173.47|1168.07|1172.43|1167.03|37
1655325310000|2022-06-15 20:35:10|1172.81|1167.41|1173.68|1168.28|1173.68|1168.28|1171.83|1166.43|39
1655325320000|2022-06-15 20:35:20|1173.71|1168.31|1174.87|1169.47|1175.06|1169.66|1173.44|1168.04|40
1655325330000|2022-06-15 20:35:30|1174.84|1169.44|1174.55|1169.15|1175.12|1169.72|1174.37|1168.97|37
1655325340000|2022-06-15 20:35:40|1174.41|1169.01|1175.82|1170.42|1175.84|1170.44|1174.28|1168.88|36
1655325350000|2022-06-15 20:35:50|1175.74|1170.34|1175.07|1169.67|1175.79|1170.39|1175.07|1169.67|35
1655325360000|2022-06-15 20:36:00|1175.15|1169.75|1177.05|1171.65|1177.05|1171.65|1175.15|1169.75|36
1655325370000|2022-06-15 20:36:10|1177.48|1172.08|1179.11|1173.71|1179.2|1173.8|1177.4|1172|39
1655325380000|2022-06-15 20:36:20|1178.85|1173.45|1180.08|1174.68|1180.36|1174.96|1178.83|1173.43|32
1655325390000|2022-06-15 20:36:30|1180.07|1174.67|1180.08|1174.68|1180.18|1174.78|1179.74|1174.34|37
1655325400000|2022-06-15 20:36:40|1180.18|1174.78|1179.14|1173.74|1180.36|1174.96|1179.04|1173.64|40
1655325410000|2022-06-15 20:36:50|1179.24|1173.84|1179.71|1174.31|1179.71|1174.31|1178.33|1172.93|39
1655325420000|2022-06-15 20:37:00|1179.92|1174.52|1183.24|1177.84|1183.24|1177.84|1179.74|1174.34|38
1655325430000|2022-06-15 20:37:10|1183.25|1177.85|1180.79|1175.39|1183.25|1177.85|1180.36|1174.96|39
1655325440000|2022-06-15 20:37:20|1180.84|1175.44|1179.69|1174.29|1180.93|1175.53|1179.69|1174.29|37
1655325450000|2022-06-15 20:37:30|1179.73|1174.33|1178.94|1173.54|1179.73|1174.33|1178.94|1173.54|36
1655325460000|2022-06-15 20:37:40|1179.16|1173.76|1178.28|1172.88|1179.23|1173.83|1177.94|1172.54|40
1655325470000|2022-06-15 20:37:50|1178.22|1172.82|1178.4|1173|1179.19|1173.79|1178.07|1172.67|38
1655325480000|2022-06-15 20:38:00|1178.44|1173.04|1177.1|1171.7|1178.44|1173.04|1176.78|1171.38|34
1655325490000|2022-06-15 20:38:10|1177.06|1171.66|1178.04|1172.64|1178.68|1173.28|1176.86|1171.46|37
1655325500000|2022-06-15 20:38:20|1178.14|1172.74|1178.43|1173.03|1179.24|1173.84|1178.14|1172.74|32
1655325510000|2022-06-15 20:38:30|1178.34|1172.94|1178.41|1173.01|1178.41|1173.01|1177.95|1172.55|32
1655325520000|2022-06-15 20:38:40|1178.42|1173.02|1178.62|1173.22|1179.19|1173.79|1178.4|1173|35
1655325530000|2022-06-15 20:38:50|1178.64|1173.24|1178.68|1173.28|1178.71|1173.31|1178.48|1173.08|31
1655325540000|2022-06-15 20:39:00|1178.69|1173.29|1181.28|1175.88|1181.64|1176.24|1178.66|1173.26|39
1655325550000|2022-06-15 20:39:10|1181.38|1175.98|1182.05|1176.65|1182.84|1177.44|1181.38|1175.98|40
1655325560000|2022-06-15 20:39:20|1181.72|1176.32|1180.67|1175.27|1181.75|1176.35|1180.53|1175.13|39
1655325570000|2022-06-15 20:39:30|1180.77|1175.37|1178.38|1172.98|1180.81|1175.41|1178.1|1172.7|36
1655325580000|2022-06-15 20:39:40|1178.29|1172.89|1180.3|1174.9|1180.75|1175.35|1178.14|1172.74|37
1655325590000|2022-06-15 20:39:50|1180.37|1174.97|1178.11|1172.71|1180.41|1175.01|1177.92|1172.52|38
1655325600000|2022-06-15 20:40:00|1177.95|1172.55|1178.32|1172.92|1178.83|1173.43|1177.47|1172.07|37
1655325610000|2022-06-15 20:40:10|1178.42|1173.02|1177.69|1172.29|1179.57|1174.17|1177.69|1172.29|40
1655325620000|2022-06-15 20:40:20|1177.72|1172.32|1177.08|1171.68|1177.8|1172.4|1177.08|1171.68|39
1655325630000|2022-06-15 20:40:30|1176.97|1171.57|1177.59|1172.19|1177.59|1172.19|1176.94|1171.54|37
1655325640000|2022-06-15 20:40:40|1177.62|1172.22|1176.17|1170.77|1177.71|1172.31|1176.14|1170.74|39
1655325650000|2022-06-15 20:40:50|1176|1170.6|1175.95|1170.55|1176.39|1170.99|1175.68|1170.28|35
1655325660000|2022-06-15 20:41:00|1176|1170.6|1176.01|1170.61|1176.03|1170.63|1175.09|1169.69|37
1655325670000|2022-06-15 20:41:10|1176.05|1170.65|1176.82|1171.42|1177.73|1172.33|1175.7|1170.3|38
1655325680000|2022-06-15 20:41:20|1176.75|1171.35|1177.14|1171.74|1177.35|1171.95|1176.39|1170.99|37
1655325690000|2022-06-15 20:41:30|1177.15|1171.75|1178.01|1172.61|1178.09|1172.69|1177.06|1171.66|33
1655325700000|2022-06-15 20:41:40|1178.15|1172.75|1179.47|1174.07|1180.17|1174.77|1178.15|1172.75|38
1655325710000|2022-06-15 20:41:50|1179.68|1174.28|1179.12|1173.72|1179.68|1174.28|1178.99|1173.59|34
1655325720000|2022-06-15 20:42:00|1179.08|1173.68|1179.7|1174.3|1180.02|1174.62|1178.88|1173.48|36
1655325730000|2022-06-15 20:42:10|1179.79|1174.39|1179.19|1173.79|1180.04|1174.64|1178.53|1173.13|36
1655325740000|2022-06-15 20:42:20|1179.46|1174.06|1179.8|1174.4|1179.96|1174.56|1179.11|1173.71|39
1655325750000|2022-06-15 20:42:30|1179.81|1174.41|1179.62|1174.22|1180.25|1174.85|1178.66|1173.26|35
1655325760000|2022-06-15 20:42:40|1179.63|1174.23|1179.14|1173.74|1179.66|1174.26|1178.97|1173.57|32
1655325770000|2022-06-15 20:42:50|1178.98|1173.58|1177.74|1172.34|1179.02|1173.62|1177.61|1172.21|36
1655325780000|2022-06-15 20:43:00|1177.84|1172.44|1179.06|1173.66|1179.76|1174.36|1177.47|1172.07|38
1655325790000|2022-06-15 20:43:10|1178.67|1173.27|1180.37|1174.97|1180.76|1175.36|1178.67|1173.27|37
1655325800000|2022-06-15 20:43:20|1180.08|1174.68|1181.02|1175.62|1181.11|1175.71|1180.08|1174.68|37
1655325810000|2022-06-15 20:43:30|1181.07|1175.67|1180.43|1175.03|1181.07|1175.67|1180.43|1175.03|35
1655325820000|2022-06-15 20:43:40|1180.46|1175.06|1179.99|1174.59|1180.46|1175.06|1179.68|1174.28|35
1655325830000|2022-06-15 20:43:50|1180|1174.6|1180.06|1174.66|1180.22|1174.82|1179.66|1174.26|36
1655325840000|2022-06-15 20:44:00|1180.13|1174.73|1181.7|1176.3|1182.18|1176.78|1180.05|1174.65|37
1655325850000|2022-06-15 20:44:10|1181.61|1176.21|1183.41|1178.01|1183.41|1178.01|1181.61|1176.21|36
1655325860000|2022-06-15 20:44:20|1183.77|1178.37|1184.24|1178.84|1184.33|1178.93|1183.31|1177.91|38
1655325870000|2022-06-15 20:44:30|1184.11|1178.71|1185.7|1180.3|1185.7|1180.3|1184.03|1178.63|38
1655325880000|2022-06-15 20:44:40|1185.88|1180.48|1185.46|1180.06|1186.51|1181.11|1185.46|1180.06|40
1655325890000|2022-06-15 20:44:50|1185.57|1180.17|1187.42|1182.02|1187.73|1182.33|1185.31|1179.91|36
1655325900000|2022-06-15 20:45:00|1187.48|1182.08|1190.26|1184.86|1190.26|1184.86|1185.59|1180.19|40
1655325910000|2022-06-15 20:45:10|1190.56|1185.16|1189.8|1184.4|1190.93|1185.53|1189.51|1184.11|40
1655325920000|2022-06-15 20:45:20|1190.01|1184.61|1191.27|1185.87|1191.53|1186.13|1189.53|1184.13|36
1655325930000|2022-06-15 20:45:30|1191.3|1185.9|1189.3|1183.9|1192.28|1186.88|1189.27|1183.87|40
1655325940000|2022-06-15 20:45:40|1189.68|1184.28|1190.1|1184.7|1191.22|1185.82|1189.62|1184.22|38
1655325950000|2022-06-15 20:45:50|1190.19|1184.79|1190.68|1185.28|1190.87|1185.47|1189.5|1184.1|39
1655325960000|2022-06-15 20:46:00|1190.54|1185.14|1189.49|1184.09|1191.26|1185.86|1189.49|1184.09|38
1655325970000|2022-06-15 20:46:10|1189.53|1184.13|1190.28|1184.88|1190.84|1185.44|1189.31|1183.91|39
1655325980000|2022-06-15 20:46:20|1190.34|1184.94|1188.56|1183.16|1190.42|1185.02|1188.52|1183.12|38
1655325990000|2022-06-15 20:46:30|1188.57|1183.17|1189.12|1183.72|1189.15|1183.75|1187.75|1182.35|38
1655326000000|2022-06-15 20:46:40|1188.72|1183.32|1185.86|1180.46|1188.72|1183.32|1185.82|1180.42|35
1655326010000|2022-06-15 20:46:50|1185.93|1180.53|1185.34|1179.94|1186.19|1180.79|1185.25|1179.85|36
1655326020000|2022-06-15 20:47:00|1185.02|1179.62|1184.04|1178.64|1185.4|1180|1183.94|1178.54|37
1655326030000|2022-06-15 20:47:10|1184.26|1178.86|1186.67|1181.27|1186.81|1181.41|1184.18|1178.78|38
1655326040000|2022-06-15 20:47:20|1186.68|1181.28|1184.45|1179.05|1186.87|1181.47|1184.43|1179.03|35
1655326050000|2022-06-15 20:47:30|1184.77|1179.37|1183.99|1178.59|1184.84|1179.44|1183.89|1178.49|35
1655326060000|2022-06-15 20:47:40|1183.98|1178.58|1185.16|1179.76|1185.8|1180.4|1183.84|1178.44|37
1655326070000|2022-06-15 20:47:50|1185.13|1179.73|1186.69|1181.29|1186.8|1181.4|1185.12|1179.72|38
1655326080000|2022-06-15 20:48:00|1186.79|1181.39|1188.68|1183.28|1188.78|1183.38|1186.63|1181.23|38
1655326090000|2022-06-15 20:48:10|1188.73|1183.33|1189.22|1183.82|1189.54|1184.14|1188.73|1183.33|37
1655326100000|2022-06-15 20:48:20|1189.21|1183.81|1188.91|1183.51|1189.54|1184.14|1188.88|1183.48|37
1655326110000|2022-06-15 20:48:30|1188.88|1183.48|1189.38|1183.98|1189.59|1184.19|1188.67|1183.27|39
1655326120000|2022-06-15 20:48:40|1189.33|1183.93|1189.52|1184.12|1190.52|1185.12|1189.33|1183.93|35
1655326130000|2022-06-15 20:48:50|1189.7|1184.3|1189.17|1183.77|1189.7|1184.3|1188.92|1183.52|34
1655326140000|2022-06-15 20:49:00|1189.16|1183.76|1189.23|1183.83|1190.28|1184.88|1189.14|1183.74|40
1655326150000|2022-06-15 20:49:10|1189.34|1183.94|1188.04|1182.64|1189.84|1184.44|1188.04|1182.64|37
1655326160000|2022-06-15 20:49:20|1187.56|1182.16|1187.16|1181.76|1187.88|1182.48|1186.95|1181.55|40
1655326170000|2022-06-15 20:49:30|1187.01|1181.61|1189.48|1184.08|1189.87|1184.47|1187.01|1181.61|38
1655326180000|2022-06-15 20:49:40|1189.35|1183.95|1189.17|1183.77|1189.76|1184.36|1188.64|1183.24|39
1655326190000|2022-06-15 20:49:50|1189.11|1183.71|1188.67|1183.27|1189.11|1183.71|1188.48|1183.08|38
1655326200000|2022-06-15 20:50:00|1188.74|1183.34|1188.46|1183.06|1188.82|1183.42|1188.2|1182.8|36
1655326210000|2022-06-15 20:50:10|1188.45|1183.05|1187.25|1181.85|1188.46|1183.06|1187.23|1181.83|36
1655326220000|2022-06-15 20:50:20|1187.17|1181.77|1187.92|1182.52|1187.92|1182.52|1186.3|1180.9|36
1655326230000|2022-06-15 20:50:30|1187.79|1182.39|1187.63|1182.23|1188.36|1182.96|1187.63|1182.23|39
1655326240000|2022-06-15 20:50:40|1187.52|1182.12|1187.63|1182.23|1187.75|1182.35|1187.31|1181.91|35
1655326250000|2022-06-15 20:50:50|1187.66|1182.26|1187.33|1181.93|1187.82|1182.42|1187.19|1181.79|36
1655326260000|2022-06-15 20:51:00|1187.32|1181.92|1186.02|1180.62|1187.32|1181.92|1185.08|1179.68|40
1655326270000|2022-06-15 20:51:10|1185.83|1180.43|1185.93|1180.53|1186.1|1180.7|1185.49|1180.09|37
1655326280000|2022-06-15 20:51:20|1186.59|1181.19|1187.07|1181.67|1187.33|1181.93|1186.59|1181.19|35
1655326290000|2022-06-15 20:51:30|1186.98|1181.58|1188.34|1182.94|1188.34|1182.94|1186.94|1181.54|32
1655326300000|2022-06-15 20:51:40|1188.29|1182.89|1187.9|1182.5|1188.43|1183.03|1187.71|1182.31|32
1655326310000|2022-06-15 20:51:50|1187.78|1182.38|1186.73|1181.33|1187.78|1182.38|1186.64|1181.24|35
1655326320000|2022-06-15 20:52:00|1186.68|1181.28|1185.68|1180.28|1188.23|1182.83|1185.68|1180.28|39
1655326330000|2022-06-15 20:52:10|1185.67|1180.27|1186.28|1180.88|1186.54|1181.14|1185.59|1180.19|36
1655326340000|2022-06-15 20:52:20|1186.24|1180.84|1185.94|1180.54|1186.34|1180.94|1185.63|1180.23|34
1655326350000|2022-06-15 20:52:30|1185.98|1180.58|1186.46|1181.06|1186.84|1181.44|1185.75|1180.35|36
1655326360000|2022-06-15 20:52:40|1186.48|1181.08|1186.32|1180.92|1187.04|1181.64|1186.32|1180.92|23
1655326370000|2022-06-15 20:52:50|1186.38|1180.98|1185.45|1180.05|1186.52|1181.12|1185.19|1179.79|39
1655326380000|2022-06-15 20:53:00|1185.36|1179.96|1185.57|1180.17|1185.64|1180.24|1185.08|1179.68|30
1655326390000|2022-06-15 20:53:10|1185.56|1180.16|1184.54|1179.14|1185.82|1180.42|1184.45|1179.05|40
1655326400000|2022-06-15 20:53:20|1184.64|1179.24|1185.48|1180.08|1185.48|1180.08|1184.44|1179.04|36
1655326410000|2022-06-15 20:53:30|1185.53|1180.13|1186.33|1180.93|1186.33|1180.93|1184.76|1179.36|39
1655326420000|2022-06-15 20:53:40|1186.25|1180.85|1186.85|1181.45|1187.07|1181.67|1186.11|1180.71|37
1655326430000|2022-06-15 20:53:50|1186.86|1181.46|1185.2|1179.8|1186.86|1181.46|1185.17|1179.77|37
1655326440000|2022-06-15 20:54:00|1185.19|1179.79|1184.44|1179.04|1185.29|1179.89|1184.44|1179.04|36
1655326450000|2022-06-15 20:54:10|1184.39|1178.99|1184.71|1179.31|1185.19|1179.79|1184.23|1178.83|40
1655326460000|2022-06-15 20:54:20|1184.85|1179.45|1182.56|1177.16|1185.1|1179.7|1182.56|1177.16|38
1655326470000|2022-06-15 20:54:30|1182.58|1177.18|1184.15|1178.75|1184.15|1178.75|1182.5|1177.1|39
1655326480000|2022-06-15 20:54:40|1184.19|1178.79|1185.2|1179.8|1185.52|1180.12|1184.19|1178.79|37
1655326490000|2022-06-15 20:54:50|1185.29|1179.89|1186.24|1180.84|1186.73|1181.33|1185.27|1179.87|37
1655326500000|2022-06-15 20:55:00|1186.28|1180.88|1185.64|1180.24|1186.46|1181.06|1185.01|1179.61|39
1655326510000|2022-06-15 20:55:10|1185.7|1180.3|1187.25|1181.85|1187.25|1181.85|1185.7|1180.3|30
1655326520000|2022-06-15 20:55:20|1187.3|1181.9|1189.12|1183.72|1189.22|1183.82|1187.3|1181.9|39
1655326530000|2022-06-15 20:55:30|1189.14|1183.74|1188.29|1182.89|1189.85|1184.45|1187.82|1182.42|38
1655326540000|2022-06-15 20:55:40|1188.27|1182.87|1189.22|1183.82|1189.61|1184.21|1188.27|1182.87|37
1655326550000|2022-06-15 20:55:50|1189.29|1183.89|1188.9|1183.5|1189.32|1183.92|1188.72|1183.32|31
1655326560000|2022-06-15 20:56:00|1188.67|1183.27|1188.29|1182.89|1188.67|1183.27|1187.74|1182.34|39
1655326570000|2022-06-15 20:56:10|1188.32|1182.92|1188.03|1182.63|1188.48|1183.08|1187.82|1182.42|36
1655326580000|2022-06-15 20:56:20|1188.06|1182.66|1186.35|1180.95|1188.11|1182.71|1186.27|1180.87|37
1655326590000|2022-06-15 20:56:30|1186.34|1180.94|1186.45|1181.05|1186.72|1181.32|1186.06|1180.66|38
1655326600000|2022-06-15 20:56:40|1186.19|1180.79|1186.88|1181.48|1186.88|1181.48|1186.03|1180.63|36
1655326610000|2022-06-15 20:56:50|1186.97|1181.57|1186.36|1180.96|1187.33|1181.93|1186.36|1180.96|33
1655326620000|2022-06-15 20:57:00|1186.35|1180.95|1186.13|1180.73|1186.46|1181.06|1185.93|1180.53|32
1655326630000|2022-06-15 20:57:10|1186.14|1180.74|1184.47|1179.07|1186.41|1181.01|1184.28|1178.88|37
1655326640000|2022-06-15 20:57:20|1184.48|1179.08|1184.04|1178.64|1184.48|1179.08|1183.81|1178.41|38
1655326650000|2022-06-15 20:57:30|1184|1178.6|1183.87|1178.47|1184.41|1179.01|1183.82|1178.42|29
1655326660000|2022-06-15 20:57:40|1183.88|1178.48|1184.36|1178.96|1184.36|1178.96|1183.65|1178.25|38
1655326670000|2022-06-15 20:57:50|1184.38|1178.98|1183.73|1178.33|1184.47|1179.07|1183.7|1178.3|35
1655326680000|2022-06-15 20:58:00|1183.78|1178.38|1183.65|1178.25|1184.91|1179.51|1183.65|1178.25|37
1655326690000|2022-06-15 20:58:10|1183.81|1178.41|1181.25|1175.85|1183.81|1178.41|1181.22|1175.82|38
1655326700000|2022-06-15 20:58:20|1181.31|1175.91|1182.27|1176.87|1182.51|1177.11|1181.31|1175.91|35
1655326710000|2022-06-15 20:58:30|1182.16|1176.76|1182.02|1176.62|1182.44|1177.04|1181.93|1176.53|38
1655326720000|2022-06-15 20:58:40|1181.98|1176.58|1181.92|1176.52|1182.02|1176.62|1181.26|1175.86|36
1655326730000|2022-06-15 20:58:50|1181.97|1176.57|1181.67|1176.27|1181.98|1176.58|1181.29|1175.89|38
1655326740000|2022-06-15 20:59:00|1181.73|1176.33|1180.99|1175.59|1181.74|1176.34|1180.44|1175.04|34
1655326750000|2022-06-15 20:59:10|1181.11|1175.71|1181.01|1175.61|1182.09|1176.69|1180.65|1175.25|36
1655326760000|2022-06-15 20:59:20|1181.07|1175.67|1181.83|1176.43|1181.87|1176.47|1180.61|1175.21|39
1655326770000|2022-06-15 20:59:30|1181.82|1176.42|1181.98|1176.58|1182.48|1177.08|1181.6|1176.2|33
1655326780000|2022-06-15 20:59:40|1181.63|1176.23|1181.58|1176.18|1181.65|1176.25|1180.62|1175.22|31
1655326790000|2022-06-15 20:59:50|1181.46|1176.06|1181.16|1175.76|1181.46|1176.06|1180.53|1175.13|33
1655326800000|2022-06-15 21:00:00|1181.29|1175.89|1182.39|1176.99|1182.4|1177|1181.29|1175.89|35
1655326810000|2022-06-15 21:00:10|1182.42|1177.02|1182.86|1177.46|1184.16|1178.76|1181.72|1176.32|33
1655326820000|2022-06-15 21:00:20|1182.66|1177.26|1183.23|1177.83|1183.23|1177.83|1182.4|1177|32
1655326830000|2022-06-15 21:00:30|1183.34|1177.94|1184.51|1179.11|1184.51|1179.11|1183|1177.6|35
1655326840000|2022-06-15 21:00:40|1184.53|1179.13|1184.09|1178.69|1184.61|1179.21|1183.97|1178.57|32
1655326850000|2022-06-15 21:00:50|1184.11|1178.71|1185.47|1180.07|1185.47|1180.07|1184.11|1178.71|28
1655326860000|2022-06-15 21:01:00|1185.53|1180.13|1184.33|1178.93|1185.56|1180.16|1184.33|1178.93|34
1655326870000|2022-06-15 21:01:10|1184.29|1178.89|1184.26|1178.86|1184.61|1179.21|1183.61|1178.21|22
1655326880000|2022-06-15 21:01:20|1184.31|1178.91|1183.33|1177.93|1184.33|1178.93|1183.28|1177.88|31
1655326890000|2022-06-15 21:01:30|1183.4|1178|1183.67|1178.27|1183.76|1178.36|1183.34|1177.94|35
1655326900000|2022-06-15 21:01:40|1183.66|1178.26|1183.56|1178.16|1183.66|1178.26|1183.17|1177.77|30
1655326910000|2022-06-15 21:01:50|1183.54|1178.14|1183.6|1178.2|1183.6|1178.2|1183.42|1178.02|26
1655326920000|2022-06-15 21:02:00|1183.44|1178.04|1183.07|1177.67|1183.46|1178.06|1183.05|1177.65|24
1655326930000|2022-06-15 21:02:10|1183.08|1177.68|1180.52|1175.12|1183.08|1177.68|1180.52|1175.12|35
1655326940000|2022-06-15 21:02:20|1180.4|1175|1179.58|1174.18|1180.86|1175.46|1179.51|1174.11|35
1655326950000|2022-06-15 21:02:30|1179.64|1174.24|1180.36|1174.96|1180.47|1175.07|1179.64|1174.24|36
1655326960000|2022-06-15 21:02:40|1180.41|1175.01|1180.57|1175.17|1181.25|1175.85|1180.36|1174.96|35
1655326970000|2022-06-15 21:02:50|1180.61|1175.21|1180.82|1175.42|1180.86|1175.46|1180.46|1175.06|26
1655326980000|2022-06-15 21:03:00|1180.75|1175.35|1179.7|1174.3|1180.8|1175.4|1179.68|1174.28|33
1655326990000|2022-06-15 21:03:10|1179.85|1174.45|1179.7|1174.3|1179.9|1174.5|1179.15|1173.75|36
1655327000000|2022-06-15 21:03:20|1179.62|1174.22|1180.29|1174.89|1180.56|1175.16|1179.62|1174.22|34
1655327010000|2022-06-15 21:03:30|1180.35|1174.95|1180.2|1174.8|1180.48|1175.08|1179.74|1174.34|33
1655327020000|2022-06-15 21:03:40|1180.14|1174.74|1179.5|1174.1|1180.17|1174.77|1179.5|1174.1|33
1655327030000|2022-06-15 21:03:50|1179.51|1174.11|1179.02|1173.62|1179.51|1174.11|1178.9|1173.5|22
1655327040000|2022-06-15 21:04:00|1179.04|1173.64|1179.14|1173.74|1179.24|1173.84|1178.87|1173.47|33
1655327050000|2022-06-15 21:04:10|1179.13|1173.73|1179.04|1173.64|1179.87|1174.47|1179|1173.6|34
1655327060000|2022-06-15 21:04:20|1179.06|1173.66|1180.46|1175.06|1180.6|1175.2|1179.01|1173.61|32
1655327070000|2022-06-15 21:04:30|1180.5|1175.1|1180.63|1175.23|1180.66|1175.26|1179.3|1173.9|36
1655327080000|2022-06-15 21:04:40|1180.58|1175.18|1180.34|1174.94|1180.8|1175.4|1180.13|1174.73|29
1655327090000|2022-06-15 21:04:50|1180.35|1174.95|1179.88|1174.48|1180.8|1175.4|1179.83|1174.43|27
1655327100000|2022-06-15 21:05:00|1179.92|1174.52|1182.6|1177.2|1182.6|1177.2|1179.92|1174.52|35
1655327110000|2022-06-15 21:05:10|1182.74|1177.34|1182.76|1177.36|1183.03|1177.63|1182.65|1177.25|31
1655327120000|2022-06-15 21:05:20|1182.43|1177.03|1181.09|1175.69|1182.48|1177.08|1181.09|1175.69|31
1655327130000|2022-06-15 21:05:30|1180.93|1175.53|1180.52|1175.12|1180.93|1175.53|1180.46|1175.06|35
1655327140000|2022-06-15 21:05:40|1180.54|1175.14|1180.45|1175.05|1180.57|1175.17|1179.96|1174.56|36
1655327150000|2022-06-15 21:05:50|1180.42|1175.02|1181.47|1176.07|1181.5|1176.1|1180.42|1175.02|34
1655327160000|2022-06-15 21:06:00|1181.5|1176.1|1181.24|1175.84|1181.59|1176.19|1181.24|1175.84|34
1655327170000|2022-06-15 21:06:10|1181.13|1175.73|1180.52|1175.12|1181.13|1175.73|1180.52|1175.12|32
1655327180000|2022-06-15 21:06:20|1180.54|1175.14|1181.34|1175.94|1181.36|1175.96|1180.54|1175.14|33
1655327190000|2022-06-15 21:06:30|1181.37|1175.97|1182.86|1177.46|1182.86|1177.46|1181.34|1175.94|34
1655327200000|2022-06-15 21:06:40|1182.82|1177.42|1183.93|1178.53|1184.01|1178.61|1182.82|1177.42|35
1655327210000|2022-06-15 21:06:50|1184.17|1178.77|1183.66|1178.26|1184.32|1178.92|1183.66|1178.26|35
1655327220000|2022-06-15 21:07:00|1183.6|1178.2|1183.64|1178.24|1184.11|1178.71|1183.47|1178.07|34
1655327230000|2022-06-15 21:07:10|1183.63|1178.23|1183.59|1178.19|1183.83|1178.43|1183.51|1178.11|32
1655327240000|2022-06-15 21:07:20|1183.6|1178.2|1182.97|1177.57|1183.6|1178.2|1182.78|1177.38|33
1655327250000|2022-06-15 21:07:30|1183|1177.6|1182.93|1177.53|1183.07|1177.67|1182.83|1177.43|32
1655327260000|2022-06-15 21:07:40|1182.94|1177.54|1183.15|1177.75|1183.16|1177.76|1182.82|1177.42|28
1655327270000|2022-06-15 21:07:50|1183.35|1177.95|1183.49|1178.09|1184.05|1178.65|1183.15|1177.75|37
1655327280000|2022-06-15 21:08:00|1183.5|1178.1|1183.12|1177.72|1183.5|1178.1|1182.79|1177.39|30
1655327290000|2022-06-15 21:08:10|1183.28|1177.88|1185.23|1179.83|1185.3|1179.9|1183.28|1177.88|34
1655327300000|2022-06-15 21:08:20|1185.15|1179.75|1184.59|1179.19|1185.59|1180.19|1184.49|1179.09|37
1655327310000|2022-06-15 21:08:30|1184.62|1179.22|1185.14|1179.74|1185.17|1179.77|1184.51|1179.11|29
1655327320000|2022-06-15 21:08:40|1185.08|1179.68|1184.17|1178.77|1185.1|1179.7|1183.91|1178.51|33
1655327330000|2022-06-15 21:08:50|1184.15|1178.75|1184.11|1178.71|1184.21|1178.81|1184.06|1178.66|27
1655327340000|2022-06-15 21:09:00|1184.12|1178.72|1185.23|1179.83|1185.23|1179.83|1184.1|1178.7|35
1655327350000|2022-06-15 21:09:10|1185.24|1179.84|1185.15|1179.75|1185.72|1180.32|1185.15|1179.75|34
1655327360000|2022-06-15 21:09:20|1185.14|1179.74|1184.7|1179.3|1185.21|1179.81|1184.66|1179.26|28
1655327370000|2022-06-15 21:09:30|1184.72|1179.32|1185.17|1179.77|1185.17|1179.77|1184.71|1179.31|22
1655327380000|2022-06-15 21:09:40|1185.19|1179.79|1185.63|1180.23|1185.65|1180.25|1185.19|1179.79|38
1655327390000|2022-06-15 21:09:50|1185.64|1180.24|1186.26|1180.86|1186.4|1181|1185.64|1180.24|36
1655327400000|2022-06-15 21:10:00|1186.16|1180.76|1186.33|1180.93|1186.86|1181.46|1186.16|1180.76|34
1655327410000|2022-06-15 21:10:10|1186.27|1180.87|1186.52|1181.12|1186.64|1181.24|1186.07|1180.67|36
1655327420000|2022-06-15 21:10:20|1186.54|1181.14|1186.75|1181.35|1186.85|1181.45|1186.31|1180.91|36
1655327430000|2022-06-15 21:10:30|1186.73|1181.33|1187.35|1181.95|1187.88|1182.48|1186.5|1181.1|35
1655327440000|2022-06-15 21:10:40|1187.18|1181.78|1189.68|1184.28|1189.68|1184.28|1187.18|1181.78|30
1655327450000|2022-06-15 21:10:50|1188.75|1183.35|1190.18|1184.78|1190.45|1185.05|1188.75|1183.35|38
1655327460000|2022-06-15 21:11:00|1190.19|1184.79|1189.23|1183.83|1190.19|1184.79|1188.43|1183.03|35
1655327470000|2022-06-15 21:11:10|1189.25|1183.85|1189.14|1183.74|1189.61|1184.21|1188.94|1183.54|29
1655327480000|2022-06-15 21:11:20|1189.19|1183.79|1188.09|1182.69|1189.2|1183.8|1188.09|1182.69|30
1655327490000|2022-06-15 21:11:30|1188|1182.6|1186.38|1180.98|1188.13|1182.73|1186.22|1180.82|37
1655327500000|2022-06-15 21:11:40|1186.5|1181.1|1187.21|1181.81|1187.21|1181.81|1186.18|1180.78|32
1655327510000|2022-06-15 21:11:50|1187.52|1182.12|1187.41|1182.01|1187.67|1182.27|1187.27|1181.87|34
1655327520000|2022-06-15 21:12:00|1187.28|1181.88|1187.23|1181.83|1187.34|1181.94|1187.17|1181.77|27
1655327530000|2022-06-15 21:12:10|1187.26|1181.86|1188.21|1182.81|1188.35|1182.95|1187.08|1181.68|38
1655327540000|2022-06-15 21:12:20|1188.26|1182.86|1188.98|1183.58|1188.98|1183.58|1188.19|1182.79|36
1655327550000|2022-06-15 21:12:30|1189.17|1183.77|1188.6|1183.2|1189.17|1183.77|1188.6|1183.2|27
1655327560000|2022-06-15 21:12:40|1188.62|1183.22|1188.93|1183.53|1188.93|1183.53|1188.31|1182.91|28
1655327570000|2022-06-15 21:12:50|1188.74|1183.34|1188.63|1183.23|1188.85|1183.45|1188.52|1183.12|23
1655327580000|2022-06-15 21:13:00|1188.81|1183.41|1189.32|1183.92|1189.53|1184.13|1188.56|1183.16|30
1655327590000|2022-06-15 21:13:10|1189.35|1183.95|1190.52|1185.12|1190.52|1185.12|1189.2|1183.8|33
1655327600000|2022-06-15 21:13:20|1190.49|1185.09|1190.38|1184.98|1190.81|1185.41|1190.23|1184.83|33
1655327610000|2022-06-15 21:13:30|1190.31|1184.91|1187.54|1182.14|1190.31|1184.91|1187.54|1182.14|40
1655327620000|2022-06-15 21:13:40|1187.53|1182.13|1186.67|1181.27|1187.56|1182.16|1186.61|1181.21|38
1655327630000|2022-06-15 21:13:50|1186.93|1181.53|1186.63|1181.23|1187.14|1181.74|1186.55|1181.15|28
1655327640000|2022-06-15 21:14:00|1186.66|1181.26|1186.69|1181.29|1186.69|1181.29|1186.4|1181|36
1655327650000|2022-06-15 21:14:10|1186.61|1181.21|1187.14|1181.74|1187.68|1182.28|1186.61|1181.21|35
1655327660000|2022-06-15 21:14:20|1187.12|1181.72|1186.66|1181.26|1187.21|1181.81|1186.57|1181.17|25
1655327670000|2022-06-15 21:14:30|1186.57|1181.17|1187.34|1181.94|1187.37|1181.97|1186.57|1181.17|29
1655327680000|2022-06-15 21:14:40|1187.33|1181.93|1187.6|1182.2|1187.63|1182.23|1186.98|1181.58|25
1655327690000|2022-06-15 21:14:50|1187.59|1182.19|1188.79|1183.39|1189.02|1183.62|1187.59|1182.19|33
1655327700000|2022-06-15 21:15:00|1188.75|1183.35|1190.24|1184.84|1190.24|1184.84|1188.69|1183.29|26
1655327710000|2022-06-15 21:15:10|1190.26|1184.86|1190.2|1184.8|1190.3|1184.9|1190.05|1184.65|21
1655327720000|2022-06-15 21:15:20|1190.25|1184.85|1190.02|1184.62|1190.25|1184.85|1189.55|1184.15|20
1655327730000|2022-06-15 21:15:30|1190.01|1184.61|1189.31|1183.91|1190.01|1184.61|1189.29|1183.89|29
1655327740000|2022-06-15 21:15:40|1189.27|1183.87|1189.56|1184.16|1189.87|1184.47|1189.13|1183.73|27
1655327750000|2022-06-15 21:15:50|1189.64|1184.24|1191.45|1186.05|1191.51|1186.11|1189.64|1184.24|23
1655327760000|2022-06-15 21:16:00|1191.46|1186.06|1190.24|1184.84|1191.52|1186.12|1190.2|1184.8|36
1655327770000|2022-06-15 21:16:10|1190.15|1184.75|1191.28|1185.88|1191.28|1185.88|1189.89|1184.49|30
1655327780000|2022-06-15 21:16:20|1191.26|1185.86|1190.75|1185.35|1191.26|1185.86|1190.63|1185.23|32
1655327790000|2022-06-15 21:16:30|1190.76|1185.36|1190.87|1185.47|1190.98|1185.58|1190.7|1185.3|30
1655327800000|2022-06-15 21:16:40|1190.64|1185.24|1190.53|1185.13|1190.7|1185.3|1190.28|1184.88|37
1655327810000|2022-06-15 21:16:50|1190.51|1185.11|1191.5|1186.1|1191.51|1186.11|1190.51|1185.11|31
1655327820000|2022-06-15 21:17:00|1191.44|1186.04|1192.69|1187.29|1192.69|1187.29|1191.1|1185.7|27
1655327830000|2022-06-15 21:17:10|1192.45|1187.05|1192.46|1187.06|1192.8|1187.4|1191.97|1186.57|34
1655327840000|2022-06-15 21:17:20|1192.45|1187.05|1192.08|1186.68|1192.45|1187.05|1192.08|1186.68|24
1655327850000|2022-06-15 21:17:30|1192.19|1186.79|1192.2|1186.8|1192.23|1186.83|1192.06|1186.66|16
1655327860000|2022-06-15 21:17:40|1192.07|1186.67|1192.58|1187.18|1192.68|1187.28|1192.07|1186.67|28
1655327870000|2022-06-15 21:17:50|1192.48|1187.08|1192.31|1186.91|1192.73|1187.33|1192.18|1186.78|31
1655327880000|2022-06-15 21:18:00|1192.35|1186.95|1192.48|1187.08|1192.68|1187.28|1192.25|1186.85|32
1655327890000|2022-06-15 21:18:10|1192.5|1187.1|1192.56|1187.16|1192.68|1187.28|1192.46|1187.06|27
1655327900000|2022-06-15 21:18:20|1192.57|1187.17|1192.56|1187.16|1192.58|1187.18|1192.35|1186.95|32
1655327910000|2022-06-15 21:18:30|1192.63|1187.23|1192.61|1187.21|1192.63|1187.23|1192.37|1186.97|21
1655327920000|2022-06-15 21:18:40|1192.59|1187.19|1190.99|1185.59|1192.59|1187.19|1190.91|1185.51|30
1655327930000|2022-06-15 21:18:50|1190.88|1185.48|1190.69|1185.29|1191.02|1185.62|1190.66|1185.26|29
1655327940000|2022-06-15 21:19:00|1190.7|1185.3|1190.99|1185.59|1191.07|1185.67|1190.68|1185.28|26
1655327950000|2022-06-15 21:19:10|1191|1185.6|1191.01|1185.61|1191.05|1185.65|1190.85|1185.45|28
1655327960000|2022-06-15 21:19:20|1191.03|1185.63|1191.41|1186.01|1191.53|1186.13|1191.03|1185.63|34
1655327970000|2022-06-15 21:19:30|1191.7|1186.3|1191.6|1186.2|1191.72|1186.32|1191.38|1185.98|29
1655327980000|2022-06-15 21:19:40|1191.48|1186.08|1191.73|1186.33|1191.73|1186.33|1191.46|1186.06|16
1655327990000|2022-06-15 21:19:50|1191.72|1186.32|1191.52|1186.12|1191.79|1186.39|1191.47|1186.07|26
1655328000000|2022-06-15 21:20:00|1191.49|1186.09|1191.28|1185.88|1191.62|1186.22|1191.15|1185.75|33
1655328010000|2022-06-15 21:20:10|1191.19|1185.79|1191.17|1185.77|1191.28|1185.88|1191.08|1185.68|23
1655328020000|2022-06-15 21:20:20|1191.24|1185.84|1191.3|1185.9|1191.37|1185.97|1190.98|1185.58|26
1655328030000|2022-06-15 21:20:30|1191.5|1186.1|1191.47|1186.07|1191.5|1186.1|1191.29|1185.89|12
1655328040000|2022-06-15 21:20:40|1191.51|1186.11|1191.29|1185.89|1191.54|1186.14|1191.25|1185.85|23
1655328050000|2022-06-15 21:20:50|1191.33|1185.93|1191.77|1186.37|1191.79|1186.39|1191.29|1185.89|31
1655328060000|2022-06-15 21:21:00|1191.75|1186.35|1192.27|1186.87|1192.27|1186.87|1191.72|1186.32|30
1655328070000|2022-06-15 21:21:10|1192.16|1186.76|1193.32|1187.92|1193.61|1188.21|1192.16|1186.76|36
1655328080000|2022-06-15 21:21:20|1193.34|1187.94|1193.63|1188.23|1193.7|1188.3|1193.11|1187.71|34
1655328090000|2022-06-15 21:21:30|1193.62|1188.22|1194.9|1189.5|1195.26|1189.86|1193.62|1188.22|27
1655328100000|2022-06-15 21:21:40|1194.97|1189.57|1195.12|1189.72|1195.33|1189.93|1194.97|1189.57|31
1655328110000|2022-06-15 21:21:50|1195.2|1189.8|1196.59|1191.19|1196.75|1191.35|1195.14|1189.74|33
1655328120000|2022-06-15 21:22:00|1196.38|1190.98|1195.77|1190.37|1196.5|1191.1|1195.43|1190.03|39
1655328130000|2022-06-15 21:22:10|1195.71|1190.31|1195.28|1189.88|1195.71|1190.31|1195.23|1189.83|33
1655328140000|2022-06-15 21:22:20|1195.38|1189.98|1195.52|1190.12|1195.66|1190.26|1195.28|1189.88|32
1655328150000|2022-06-15 21:22:30|1195.4|1190|1195.19|1189.79|1195.48|1190.08|1195.15|1189.75|30
1655328160000|2022-06-15 21:22:40|1195.16|1189.76|1196.21|1190.81|1196.27|1190.87|1195.15|1189.75|27
1655328170000|2022-06-15 21:22:50|1196.2|1190.8|1195.69|1190.29|1196.45|1191.05|1195.54|1190.14|33
1655328180000|2022-06-15 21:23:00|1195.54|1190.14|1195.23|1189.83|1195.86|1190.46|1195.09|1189.69|34
1655328190000|2022-06-15 21:23:10|1195.05|1189.65|1194.33|1188.93|1195.05|1189.65|1193.97|1188.57|37
1655328200000|2022-06-15 21:23:20|1194.23|1188.83|1193.87|1188.47|1194.47|1189.07|1193.81|1188.41|30
1655328210000|2022-06-15 21:23:30|1193.86|1188.46|1195.83|1190.43|1195.95|1190.55|1193.71|1188.31|36
1655328220000|2022-06-15 21:23:40|1195.82|1190.42|1195.36|1189.96|1196.25|1190.85|1195.33|1189.93|33
1655328230000|2022-06-15 21:23:50|1195.31|1189.91|1194.12|1188.72|1195.32|1189.92|1194.08|1188.68|33
1655328240000|2022-06-15 21:24:00|1194.1|1188.7|1194.59|1189.19|1194.65|1189.25|1194.08|1188.68|27
1655328250000|2022-06-15 21:24:10|1194.37|1188.97|1194.54|1189.14|1194.72|1189.32|1194.34|1188.94|32
1655328260000|2022-06-15 21:24:20|1194.53|1189.13|1194.54|1189.14|1194.66|1189.26|1194.43|1189.03|30
1655328270000|2022-06-15 21:24:30|1194.49|1189.09|1193.91|1188.51|1194.78|1189.38|1193.88|1188.48|27
1655328280000|2022-06-15 21:24:40|1193.88|1188.48|1193.09|1187.69|1193.94|1188.54|1193.05|1187.65|36
1655328290000|2022-06-15 21:24:50|1193.19|1187.79|1192.7|1187.3|1193.27|1187.87|1192.41|1187.01|36
1655328300000|2022-06-15 21:25:00|1192.69|1187.29|1192.62|1187.22|1192.69|1187.29|1192.52|1187.12|29
1655328310000|2022-06-15 21:25:10|1192.32|1186.92|1191.43|1186.03|1192.32|1186.92|1191.4|1186|34
1655328320000|2022-06-15 21:25:20|1191.41|1186.01|1192.28|1186.88|1192.3|1186.9|1191.41|1186.01|36
1655328330000|2022-06-15 21:25:30|1192.24|1186.84|1192.85|1187.45|1192.85|1187.45|1192.13|1186.73|37
1655328340000|2022-06-15 21:25:40|1192.87|1187.47|1194.48|1189.08|1194.48|1189.08|1192.83|1187.43|32
1655328350000|2022-06-15 21:25:50|1194.3|1188.9|1194.4|1189|1194.68|1189.28|1194|1188.6|36
1655328360000|2022-06-15 21:26:00|1194.39|1188.99|1194.95|1189.55|1195.04|1189.64|1194.35|1188.95|37
1655328370000|2022-06-15 21:26:10|1195.03|1189.63|1195.5|1190.1|1195.6|1190.2|1194.88|1189.48|30
1655328380000|2022-06-15 21:26:20|1195.52|1190.12|1196.16|1190.76|1196.18|1190.78|1195.5|1190.1|32
1655328390000|2022-06-15 21:26:30|1196.06|1190.66|1197.17|1191.77|1197.22|1191.82|1195.61|1190.21|30
1655328400000|2022-06-15 21:26:40|1197.45|1192.05|1197.39|1191.99|1198.21|1192.81|1197.3|1191.9|31
1655328410000|2022-06-15 21:26:50|1197.41|1192.01|1196.57|1191.17|1197.41|1192.01|1196.57|1191.17|38
1655328420000|2022-06-15 21:27:00|1196.55|1191.15|1196.75|1191.35|1196.84|1191.44|1196.45|1191.05|38
1655328430000|2022-06-15 21:27:10|1196.8|1191.4|1196.34|1190.94|1197.23|1191.83|1196.34|1190.94|30
1655328440000|2022-06-15 21:27:20|1196.37|1190.97|1197.7|1192.3|1197.7|1192.3|1196.34|1190.94|37
1655328450000|2022-06-15 21:27:30|1197.68|1192.28|1198.03|1192.63|1198.14|1192.74|1197.68|1192.28|34
1655328460000|2022-06-15 21:27:40|1198.02|1192.62|1197.03|1191.63|1198.14|1192.74|1197.03|1191.63|34
1655328470000|2022-06-15 21:27:50|1196.83|1191.43|1196.51|1191.11|1196.91|1191.51|1196.48|1191.08|32
1655328480000|2022-06-15 21:28:00|1196.53|1191.13|1196.5|1191.1|1196.78|1191.38|1196.38|1190.98|28
1655328490000|2022-06-15 21:28:10|1196.49|1191.09|1197.25|1191.85|1197.25|1191.85|1196.38|1190.98|35
1655328500000|2022-06-15 21:28:20|1197.27|1191.87|1196.84|1191.44|1197.33|1191.93|1196.84|1191.44|35
1655328510000|2022-06-15 21:28:30|1196.86|1191.46|1196.67|1191.27|1196.9|1191.5|1196.66|1191.26|30
1655328520000|2022-06-15 21:28:40|1196.7|1191.3|1197.13|1191.73|1197.18|1191.78|1196.69|1191.29|33
1655328530000|2022-06-15 21:28:50|1197.05|1191.65|1197.15|1191.75|1197.15|1191.75|1197.02|1191.62|14
1655328540000|2022-06-15 21:29:00|1197.14|1191.74|1197.27|1191.87|1197.27|1191.87|1197.14|1191.74|15
1655328550000|2022-06-15 21:29:10|1197.31|1191.91|1196.34|1190.94|1197.33|1191.93|1196.34|1190.94|25
1655328560000|2022-06-15 21:29:20|1196.35|1190.95|1196.24|1190.84|1196.36|1190.96|1196.19|1190.79|23
1655328570000|2022-06-15 21:29:30|1196.23|1190.83|1196.13|1190.73|1196.27|1190.87|1195.99|1190.59|30
1655328580000|2022-06-15 21:29:40|1196.05|1190.65|1196.21|1190.81|1196.36|1190.96|1196.02|1190.62|16
1655328590000|2022-06-15 21:29:50|1196.23|1190.83|1196.18|1190.78|1196.49|1191.09|1196|1190.6|21
1655328600000|2022-06-15 21:30:00|1196.23|1190.83|1196.31|1190.91|1196.32|1190.92|1196.1|1190.7|25
1655328610000|2022-06-15 21:30:10|1196.3|1190.9|1196.39|1190.99|1196.62|1191.22|1196.14|1190.74|27
1655328620000|2022-06-15 21:30:20|1196.33|1190.93|1196.3|1190.9|1196.53|1191.13|1196.21|1190.81|27
1655328630000|2022-06-15 21:30:30|1196.29|1190.89|1196.28|1190.88|1196.42|1191.02|1196.27|1190.87|26
1655328640000|2022-06-15 21:30:40|1196.29|1190.89|1196.3|1190.9|1196.37|1190.97|1196.27|1190.87|19
1655328650000|2022-06-15 21:30:50|1196.31|1190.91|1196.1|1190.7|1196.68|1191.28|1196.1|1190.7|30
1655328660000|2022-06-15 21:31:00|1196.13|1190.73|1195.63|1190.23|1196.53|1191.13|1195.44|1190.04|30
1655328670000|2022-06-15 21:31:10|1195.64|1190.24|1195.05|1189.65|1195.65|1190.25|1195.05|1189.65|34
1655328680000|2022-06-15 21:31:20|1195.02|1189.62|1194.16|1188.76|1195.09|1189.69|1194.01|1188.61|39
1655328690000|2022-06-15 21:31:30|1194.12|1188.72|1193.43|1188.03|1194.25|1188.85|1193.4|1188|36
1655328700000|2022-06-15 21:31:40|1193.42|1188.02|1192.88|1187.48|1193.59|1188.19|1192.84|1187.44|40
1655328710000|2022-06-15 21:31:50|1192.92|1187.52|1192.39|1186.99|1192.92|1187.52|1192.39|1186.99|35
1655328720000|2022-06-15 21:32:00|1192.53|1187.13|1192.34|1186.94|1192.56|1187.16|1192.34|1186.94|37
1655328730000|2022-06-15 21:32:10|1192.5|1187.1|1192.35|1186.95|1192.52|1187.12|1192.15|1186.75|30
1655328740000|2022-06-15 21:32:20|1192.32|1186.92|1191.88|1186.48|1192.36|1186.96|1191.88|1186.48|29
1655328750000|2022-06-15 21:32:30|1191.89|1186.49|1191.59|1186.19|1191.91|1186.51|1191.59|1186.19|30
1655328760000|2022-06-15 21:32:40|1191.61|1186.21|1191.52|1186.12|1191.62|1186.22|1191.5|1186.1|31
1655328770000|2022-06-15 21:32:50|1191.55|1186.15|1191.34|1185.94|1191.73|1186.33|1191.32|1185.92|37
1655328780000|2022-06-15 21:33:00|1191.32|1185.92|1191.33|1185.93|1191.41|1186.01|1191.26|1185.86|30
1655328790000|2022-06-15 21:33:10|1191.34|1185.94|1191.29|1185.89|1191.5|1186.1|1191.28|1185.88|32
1655328800000|2022-06-15 21:33:20|1191.27|1185.87|1190.92|1185.52|1191.32|1185.92|1190.74|1185.34|33
1655328810000|2022-06-15 21:33:30|1190.86|1185.46|1190.25|1184.85|1190.88|1185.48|1190.25|1184.85|27
1655328820000|2022-06-15 21:33:40|1190.1|1184.7|1189.97|1184.57|1190.3|1184.9|1189.91|1184.51|29
1655328830000|2022-06-15 21:33:50|1190|1184.6|1189.88|1184.48|1190.06|1184.66|1189.86|1184.46|27
1655328840000|2022-06-15 21:34:00|1189.91|1184.51|1189.57|1184.17|1189.94|1184.54|1189.49|1184.09|28
1655328850000|2022-06-15 21:34:10|1189.59|1184.19|1189.52|1184.12|1189.63|1184.23|1189.22|1183.82|21
1655328860000|2022-06-15 21:34:20|1189.54|1184.14|1190.17|1184.77|1190.31|1184.91|1189.41|1184.01|32
1655328870000|2022-06-15 21:34:30|1190.08|1184.68|1190.69|1185.29|1190.69|1185.29|1190.08|1184.68|36
1655328880000|2022-06-15 21:34:40|1190.68|1185.28|1191.71|1186.31|1191.73|1186.33|1190.63|1185.23|31
1655328890000|2022-06-15 21:34:50|1191.73|1186.33|1192.28|1186.88|1192.28|1186.88|1191.61|1186.21|26
1655328900000|2022-06-15 21:35:00|1192.13|1186.73|1192.97|1187.57|1192.97|1187.57|1191.95|1186.55|35
1655328910000|2022-06-15 21:35:10|1192.94|1187.54|1193.78|1188.38|1194.11|1188.71|1192.94|1187.54|37
1655328920000|2022-06-15 21:35:20|1193.92|1188.52|1196.54|1191.14|1196.54|1191.14|1193.77|1188.37|33
1655328930000|2022-06-15 21:35:30|1196.49|1191.09|1196.55|1191.15|1197.24|1191.84|1196.49|1191.09|38
1655328940000|2022-06-15 21:35:40|1196.61|1191.21|1197.06|1191.66|1197.1|1191.7|1196.02|1190.62|34
1655328950000|2022-06-15 21:35:50|1197.07|1191.67|1198.07|1192.67|1198.25|1192.85|1196.71|1191.31|29
1655328960000|2022-06-15 21:36:00|1198.06|1192.66|1199.68|1194.28|1199.82|1194.42|1197.85|1192.45|37
1655328970000|2022-06-15 21:36:10|1200.02|1194.62|1199.31|1193.91|1200.02|1194.62|1199.17|1193.77|36
1655328980000|2022-06-15 21:36:20|1199.22|1193.82|1199.13|1193.73|1199.79|1194.39|1199|1193.6|32
1655328990000|2022-06-15 21:36:30|1199.15|1193.75|1196.61|1191.21|1199.15|1193.75|1196.37|1190.97|36
1655329000000|2022-06-15 21:36:40|1196.43|1191.03|1195.88|1190.48|1196.46|1191.06|1195.5|1190.1|37
1655329010000|2022-06-15 21:36:50|1195.68|1190.28|1197.03|1191.63|1197.04|1191.64|1195.68|1190.28|38
1655329020000|2022-06-15 21:37:00|1197.04|1191.64|1198.25|1192.85|1198.27|1192.87|1197.04|1191.64|34
1655329030000|2022-06-15 21:37:10|1198.31|1192.91|1200.08|1194.68|1200.14|1194.74|1198.31|1192.91|35
1655329040000|2022-06-15 21:37:20|1199.81|1194.41|1201.88|1196.48|1201.9|1196.5|1199.73|1194.33|35
1655329050000|2022-06-15 21:37:30|1201.94|1196.54|1207.72|1202.32|1208.47|1203.07|1201.94|1196.54|36
1655329060000|2022-06-15 21:37:40|1207.67|1202.27|1207.01|1201.61|1208.05|1202.65|1206.82|1201.42|38
1655329070000|2022-06-15 21:37:50|1206.93|1201.53|1206.32|1200.92|1207.01|1201.61|1205.78|1200.38|38
1655329080000|2022-06-15 21:38:00|1206.11|1200.71|1206.69|1201.29|1206.9|1201.5|1206.02|1200.62|34
1655329090000|2022-06-15 21:38:10|1206.93|1201.53|1208.46|1203.06|1208.69|1203.29|1206.44|1201.04|37
1655329100000|2022-06-15 21:38:20|1208.54|1203.14|1211.68|1206.28|1211.68|1206.28|1208.54|1203.14|38
1655329110000|2022-06-15 21:38:30|1211.17|1205.77|1213.06|1207.66|1213.73|1208.33|1211.17|1205.77|38
1655329120000|2022-06-15 21:38:40|1213.36|1207.96|1212.44|1207.04|1213.38|1207.98|1212.44|1207.04|39
1655329130000|2022-06-15 21:38:50|1212.41|1207.01|1211.72|1206.32|1212.41|1207.01|1211.72|1206.32|37
1655329140000|2022-06-15 21:39:00|1211.75|1206.35|1211.98|1206.58|1212.45|1207.05|1211.49|1206.09|36
1655329150000|2022-06-15 21:39:10|1212.05|1206.65|1211.87|1206.47|1212.34|1206.94|1211.75|1206.35|31
1655329160000|2022-06-15 21:39:20|1211.81|1206.41|1210.36|1204.96|1211.86|1206.46|1210.32|1204.92|36
1655329170000|2022-06-15 21:39:30|1210.37|1204.97|1209.47|1204.07|1210.37|1204.97|1209.47|1204.07|37
1655329180000|2022-06-15 21:39:40|1209.44|1204.04|1210.58|1205.18|1210.76|1205.36|1209.44|1204.04|36
1655329190000|2022-06-15 21:39:50|1210.57|1205.17|1211.08|1205.68|1211.1|1205.7|1210.49|1205.09|28
1655329200000|2022-06-15 21:40:00|1211.09|1205.69|1214.68|1209.28|1214.68|1209.28|1210.97|1205.57|34
1655329210000|2022-06-15 21:40:10|1214.72|1209.32|1217.66|1212.26|1219.55|1214.15|1214.68|1209.28|38
1655329220000|2022-06-15 21:40:20|1217.61|1212.21|1216.54|1211.14|1218.07|1212.67|1216.54|1211.14|39
1655329230000|2022-06-15 21:40:30|1216.46|1211.06|1216.59|1211.19|1216.59|1211.19|1215.9|1210.5|35
1655329240000|2022-06-15 21:40:40|1216.78|1211.38|1218.76|1213.36|1219.13|1213.73|1216.78|1211.38|37
1655329250000|2022-06-15 21:40:50|1219.02|1213.62|1219.68|1214.28|1220.18|1214.78|1219.02|1213.62|34
1655329260000|2022-06-15 21:41:00|1219.89|1214.49|1221|1215.6|1221.57|1216.17|1219.59|1214.19|38
1655329270000|2022-06-15 21:41:10|1221.13|1215.73|1221.17|1215.77|1222.02|1216.62|1221.13|1215.73|31
1655329280000|2022-06-15 21:41:20|1221.24|1215.84|1221.28|1215.88|1221.76|1216.36|1220.93|1215.53|37
1655329290000|2022-06-15 21:41:30|1221.16|1215.76|1221.95|1216.55|1222.19|1216.79|1221.08|1215.68|35
1655329300000|2022-06-15 21:41:40|1221.68|1216.28|1224.87|1219.47|1224.93|1219.53|1221.4|1216|40
1655329310000|2022-06-15 21:41:50|1225|1219.6|1225.17|1219.77|1225.21|1219.81|1224.63|1219.23|36
1655329320000|2022-06-15 21:42:00|1225.14|1219.74|1224.52|1219.12|1225.18|1219.78|1224.39|1218.99|37
1655329330000|2022-06-15 21:42:10|1224.51|1219.11|1224.65|1219.25|1224.79|1219.39|1224.2|1218.8|38
1655329340000|2022-06-15 21:42:20|1224.49|1219.09|1223.23|1217.83|1224.56|1219.16|1223.16|1217.76|35
1655329350000|2022-06-15 21:42:30|1223.2|1217.8|1220.78|1215.38|1223.2|1217.8|1220.78|1215.38|38
1655329360000|2022-06-15 21:42:40|1220.46|1215.06|1216.78|1211.38|1220.69|1215.29|1216.22|1210.82|39
1655329370000|2022-06-15 21:42:50|1216.92|1211.52|1219.37|1213.97|1219.37|1213.97|1216.92|1211.52|33
1655329380000|2022-06-15 21:43:00|1219.36|1213.96|1217.9|1212.5|1219.63|1214.23|1217.81|1212.41|38
1655329390000|2022-06-15 21:43:10|1217.71|1212.31|1215.63|1210.23|1217.9|1212.5|1215.51|1210.11|36
1655329400000|2022-06-15 21:43:20|1215.66|1210.26|1216.37|1210.97|1216.37|1210.97|1215.43|1210.03|35
1655329410000|2022-06-15 21:43:30|1216.18|1210.78|1215.79|1210.39|1216.41|1211.01|1215.73|1210.33|32
1655329420000|2022-06-15 21:43:40|1215.87|1210.47|1216.72|1211.32|1217.18|1211.78|1215.78|1210.38|35
1655329430000|2022-06-15 21:43:50|1216.75|1211.35|1215.96|1210.56|1217.04|1211.64|1215.96|1210.56|31
1655329440000|2022-06-15 21:44:00|1216.15|1210.75|1214.97|1209.57|1216.35|1210.95|1214.94|1209.54|33
1655329450000|2022-06-15 21:44:10|1214.96|1209.56|1215.32|1209.92|1215.47|1210.07|1214.78|1209.38|31
1655329460000|2022-06-15 21:44:20|1215.4|1210|1215.48|1210.08|1215.48|1210.08|1215.3|1209.9|29
1655329470000|2022-06-15 21:44:30|1215.37|1209.97|1215.36|1209.96|1215.6|1210.2|1215.36|1209.96|26
1655329480000|2022-06-15 21:44:40|1215.34|1209.94|1215.42|1210.02|1215.58|1210.18|1215.33|1209.93|27
1655329490000|2022-06-15 21:44:50|1215.39|1209.99|1215.22|1209.82|1215.44|1210.04|1215.05|1209.65|33
1655329500000|2022-06-15 21:45:00|1215.19|1209.79|1218.76|1213.36|1218.77|1213.37|1215.18|1209.78|37
1655329510000|2022-06-15 21:45:10|1218.64|1213.24|1217.34|1211.94|1218.64|1213.24|1216.4|1211|39
1655329520000|2022-06-15 21:45:20|1217.19|1211.79|1217.03|1211.63|1217.68|1212.28|1217.03|1211.63|36
1655329530000|2022-06-15 21:45:30|1217.22|1211.82|1220.14|1214.74|1220.14|1214.74|1217.06|1211.66|35
1655329540000|2022-06-15 21:45:40|1220.23|1214.83|1219.54|1214.14|1220.26|1214.86|1219.1|1213.7|35
1655329550000|2022-06-15 21:45:50|1219.52|1214.12|1219.66|1214.26|1219.77|1214.37|1219.01|1213.61|35
1655329560000|2022-06-15 21:46:00|1219.55|1214.15|1218.87|1213.47|1219.68|1214.28|1218.7|1213.3|27
1655329570000|2022-06-15 21:46:10|1218.89|1213.49|1218.06|1212.66|1218.89|1213.49|1217.63|1212.23|34
1655329580000|2022-06-15 21:46:20|1218.14|1212.74|1221.73|1216.33|1221.73|1216.33|1218.06|1212.66|33
1655329590000|2022-06-15 21:46:30|1221.8|1216.4|1224.46|1219.06|1224.58|1219.18|1221.8|1216.4|30
1655329600000|2022-06-15 21:46:40|1224.35|1218.95|1225.99|1220.59|1226|1220.6|1224.35|1218.95|39
1655329610000|2022-06-15 21:46:50|1226.04|1220.64|1231.24|1225.84|1231.24|1225.84|1225.72|1220.32|37
1655329620000|2022-06-15 21:47:00|1231.3|1225.9|1229.65|1224.25|1231.81|1226.41|1229.65|1224.25|40
1655329630000|2022-06-15 21:47:10|1229.68|1224.28|1229.97|1224.57|1230.41|1225.01|1228.54|1223.14|38
1655329640000|2022-06-15 21:47:20|1229.87|1224.47|1229.5|1224.1|1229.98|1224.58|1229.15|1223.75|34
1655329650000|2022-06-15 21:47:30|1229.23|1223.83|1227.07|1221.67|1229.28|1223.88|1227.07|1221.67|36
1655329660000|2022-06-15 21:47:40|1226.89|1221.49|1226.49|1221.09|1226.89|1221.49|1225.54|1220.14|34
1655329670000|2022-06-15 21:47:50|1226.52|1221.12|1226.33|1220.93|1226.52|1221.12|1225.63|1220.23|28
1655329680000|2022-06-15 21:48:00|1226.39|1220.99|1228.64|1223.24|1228.65|1223.25|1226.39|1220.99|36
1655329690000|2022-06-15 21:48:10|1228.59|1223.19|1229.5|1224.1|1230.7|1225.3|1228.58|1223.18|39
1655329700000|2022-06-15 21:48:20|1229.14|1223.74|1226.16|1220.76|1229.22|1223.82|1226.16|1220.76|36
1655329710000|2022-06-15 21:48:30|1226.08|1220.68|1224.34|1218.94|1226.08|1220.68|1223.74|1218.34|40
1655329720000|2022-06-15 21:48:40|1224.1|1218.7|1225.71|1220.31|1226.49|1221.09|1224.03|1218.63|40
1655329730000|2022-06-15 21:48:50|1225.69|1220.29|1227.62|1222.22|1227.62|1222.22|1225.47|1220.07|36
1655329740000|2022-06-15 21:49:00|1227.68|1222.28|1228.95|1223.55|1229.4|1224|1227.59|1222.19|37
1655329750000|2022-06-15 21:49:10|1229.24|1223.84|1231.35|1225.95|1232.64|1227.24|1229.24|1223.84|34
1655329760000|2022-06-15 21:49:20|1231.85|1226.45|1230.01|1224.61|1232.84|1227.44|1229.72|1224.32|40
1655329770000|2022-06-15 21:49:30|1229.89|1224.49|1231.55|1226.15|1231.55|1226.15|1229.55|1224.15|38
1655329780000|2022-06-15 21:49:40|1231.71|1226.31|1231.59|1226.19|1232.75|1227.35|1231.38|1225.98|38
1655329790000|2022-06-15 21:49:50|1231.46|1226.06|1232.79|1227.39|1232.83|1227.43|1231.05|1225.65|38
1655329800000|2022-06-15 21:50:00|1232.96|1227.56|1235.84|1230.44|1235.98|1230.58|1232.65|1227.25|39
1655329810000|2022-06-15 21:50:10|1236.18|1230.78|1247.57|1242.17|1249.62|1244.22|1236.13|1230.73|39
1655329820000|2022-06-15 21:50:20|1246.99|1241.59|1241.29|1235.89|1246.99|1241.59|1240.18|1234.78|39
1655329830000|2022-06-15 21:50:30|1241.02|1235.62|1242.97|1237.57|1243.62|1238.22|1240.74|1235.34|40
1655329840000|2022-06-15 21:50:40|1242.54|1237.14|1240.28|1234.88|1242.54|1237.14|1240.07|1234.67|39
1655329850000|2022-06-15 21:50:50|1240.32|1234.92|1239.88|1234.48|1240.72|1235.32|1239.86|1234.46|36
1655329860000|2022-06-15 21:51:00|1239.96|1234.56|1239.8|1234.4|1240.3|1234.9|1239.5|1234.1|35
1655329870000|2022-06-15 21:51:10|1239.64|1234.24|1242.09|1236.69|1242.38|1236.98|1239.62|1234.22|39
1655329880000|2022-06-15 21:51:20|1241.98|1236.58|1240.84|1235.44|1242.17|1236.77|1240.15|1234.75|27
1655329890000|2022-06-15 21:51:30|1240.85|1235.45|1240.63|1235.23|1241.62|1236.22|1240.51|1235.11|33
1655329900000|2022-06-15 21:51:40|1240.61|1235.21|1240.34|1234.94|1241.64|1236.24|1240.34|1234.94|38
1655329910000|2022-06-15 21:51:50|1240.32|1234.92|1237.93|1232.53|1240.36|1234.96|1237.83|1232.43|30
1655329920000|2022-06-15 21:52:00|1237.94|1232.54|1235.15|1229.75|1237.94|1232.54|1234.96|1229.56|34
1655329930000|2022-06-15 21:52:10|1235.19|1229.79|1231.65|1226.25|1235.21|1229.81|1231.65|1226.25|37
1655329940000|2022-06-15 21:52:20|1231.5|1226.1|1232.04|1226.64|1233.17|1227.77|1231.5|1226.1|38
1655329950000|2022-06-15 21:52:30|1231.94|1226.54|1233.19|1227.79|1233.19|1227.79|1230.28|1224.88|37
1655329960000|2022-06-15 21:52:40|1233.17|1227.77|1232.19|1226.79|1233.4|1228|1231.97|1226.57|37
1655329970000|2022-06-15 21:52:50|1232.16|1226.76|1232.17|1226.77|1233.47|1228.07|1231.93|1226.53|37
1655329980000|2022-06-15 21:53:00|1232.12|1226.72|1229.16|1223.76|1232.12|1226.72|1228.61|1223.21|35
1655329990000|2022-06-15 21:53:10|1229.33|1223.93|1231.11|1225.71|1231.5|1226.1|1229.11|1223.71|36
1655330000000|2022-06-15 21:53:20|1230.87|1225.47|1231.29|1225.89|1231.62|1226.22|1230.71|1225.31|39
1655330010000|2022-06-15 21:53:30|1231.45|1226.05|1234.13|1228.73|1234.24|1228.84|1231.45|1226.05|37
1655330020000|2022-06-15 21:53:40|1234.36|1228.96|1232.14|1226.74|1234.39|1228.99|1231.66|1226.26|37
1655330030000|2022-06-15 21:53:50|1232.07|1226.67|1232.54|1227.14|1233.08|1227.68|1232.03|1226.63|37
1655330040000|2022-06-15 21:54:00|1232.55|1227.15|1231.3|1225.9|1232.55|1227.15|1230.95|1225.55|39
1655330050000|2022-06-15 21:54:10|1230.85|1225.45|1230.61|1225.21|1231|1225.6|1230.05|1224.65|39
1655330060000|2022-06-15 21:54:20|1230.55|1225.15|1230.65|1225.25|1230.74|1225.34|1230.27|1224.87|31
1655330070000|2022-06-15 21:54:30|1230.7|1225.3|1230.93|1225.53|1231.06|1225.66|1230.6|1225.2|30
1655330080000|2022-06-15 21:54:40|1231|1225.6|1231.7|1226.3|1231.74|1226.34|1230.67|1225.27|35
1655330090000|2022-06-15 21:54:50|1231.69|1226.29|1231.67|1226.27|1232.08|1226.68|1231.47|1226.07|30
1655330100000|2022-06-15 21:55:00|1231.54|1226.14|1232.9|1227.5|1233.11|1227.71|1231.24|1225.84|35
1655330110000|2022-06-15 21:55:10|1233.21|1227.81|1233.12|1227.72|1233.94|1228.54|1233.05|1227.65|38
1655330120000|2022-06-15 21:55:20|1233.16|1227.76|1233.14|1227.74|1233.33|1227.93|1233.01|1227.61|35
1655330130000|2022-06-15 21:55:30|1233.21|1227.81|1231.39|1225.99|1233.32|1227.92|1231.19|1225.79|37
1655330140000|2022-06-15 21:55:40|1231.29|1225.89|1230.64|1225.24|1231.29|1225.89|1230.62|1225.22|31
1655330150000|2022-06-15 21:55:50|1230.52|1225.12|1229.6|1224.2|1230.66|1225.26|1229.48|1224.08|39
1655330160000|2022-06-15 21:56:00|1229.55|1224.15|1231.24|1225.84|1231.4|1226|1229.55|1224.15|36
1655330170000|2022-06-15 21:56:10|1231.36|1225.96|1231.92|1226.52|1231.93|1226.53|1231.21|1225.81|32
1655330180000|2022-06-15 21:56:20|1232|1226.6|1231.7|1226.3|1232.22|1226.82|1231.44|1226.04|34
1655330190000|2022-06-15 21:56:30|1231.88|1226.48|1232.05|1226.65|1232.07|1226.67|1231.24|1225.84|35
1655330200000|2022-06-15 21:56:40|1232.06|1226.66|1235.56|1230.16|1235.56|1230.16|1232.06|1226.66|32
1655330210000|2022-06-15 21:56:50|1235.57|1230.17|1236.23|1230.83|1236.28|1230.88|1235.4|1230|33
1655330220000|2022-06-15 21:57:00|1236.47|1231.07|1236.19|1230.79|1236.47|1231.07|1236.15|1230.75|16
1655330230000|2022-06-15 21:57:10|1236.18|1230.78|1235.8|1230.4|1236.51|1231.11|1235.57|1230.17|37
1655330240000|2022-06-15 21:57:20|1235.69|1230.29|1234.04|1228.64|1235.79|1230.39|1233.38|1227.98|37
1655330250000|2022-06-15 21:57:30|1234.3|1228.9|1236.58|1231.18|1236.62|1231.22|1234.3|1228.9|37
1655330260000|2022-06-15 21:57:40|1236.57|1231.17|1235.08|1229.68|1236.71|1231.31|1234.86|1229.46|38
1655330270000|2022-06-15 21:57:50|1235.07|1229.67|1235.52|1230.12|1236.05|1230.65|1234.84|1229.44|36
1655330280000|2022-06-15 21:58:00|1235.47|1230.07|1235.23|1229.83|1235.73|1230.33|1235.12|1229.72|35
1655330290000|2022-06-15 21:58:10|1235.21|1229.81|1233.38|1227.98|1235.38|1229.98|1233.38|1227.98|38
1655330300000|2022-06-15 21:58:20|1233.14|1227.74|1230.04|1224.64|1233.45|1228.05|1229.29|1223.89|38
1655330310000|2022-06-15 21:58:30|1230.34|1224.94|1229.85|1224.45|1231.28|1225.88|1229.85|1224.45|35
1655330320000|2022-06-15 21:58:40|1229.65|1224.25|1229.87|1224.47|1230.26|1224.86|1229.61|1224.21|38
1655330330000|2022-06-15 21:58:50|1229.85|1224.45|1228.83|1223.43|1229.94|1224.54|1228.04|1222.64|39
1655330340000|2022-06-15 21:59:00|1228.88|1223.48|1228.71|1223.31|1228.88|1223.48|1228.37|1222.97|31
1655330350000|2022-06-15 21:59:10|1228.61|1223.21|1228.13|1222.73|1228.71|1223.31|1228.12|1222.72|32
1655330360000|2022-06-15 21:59:20|1228.1|1222.7|1226.43|1221.03|1228.1|1222.7|1226.2|1220.8|39
1655330370000|2022-06-15 21:59:30|1226.55|1221.15|1228.38|1222.98|1228.41|1223.01|1226.55|1221.15|36
1655330380000|2022-06-15 21:59:40|1228.46|1223.06|1227.63|1222.23|1229.14|1223.74|1227.63|1222.23|36
1655330390000|2022-06-15 21:59:50|1227.81|1222.41|1228.04|1222.64|1228.04|1222.64|1226.6|1221.2|36
1655330400000|2022-06-15 22:00:00|1228.05|1222.65|1229.15|1223.75|1231.2|1225.8|1227.92|1222.52|38
1655330410000|2022-06-15 22:00:10|1228.46|1223.06|1228.42|1223.02|1231.13|1225.73|1227.94|1222.54|36
1655330420000|2022-06-15 22:00:20|1228.03|1222.63|1230.36|1224.96|1230.93|1225.53|1227.61|1222.21|39
1655330430000|2022-06-15 22:00:30|1230.44|1225.04|1231.46|1226.06|1232.08|1226.68|1229.29|1223.89|38
1655330440000|2022-06-15 22:00:40|1230.86|1225.46|1229.96|1224.56|1230.87|1225.47|1229.87|1224.47|35
1655330450000|2022-06-15 22:00:50|1230.19|1224.79|1230.03|1224.63|1230.23|1224.83|1229.9|1224.5|31
1655330460000|2022-06-15 22:01:00|1229.95|1224.55|1229.39|1223.99|1229.95|1224.55|1229.23|1223.83|39
1655330470000|2022-06-15 22:01:10|1229.32|1223.92|1228.35|1222.95|1229.46|1224.06|1228.1|1222.7|37
1655330480000|2022-06-15 22:01:20|1228.4|1223|1229.53|1224.13|1229.53|1224.13|1228.11|1222.71|35
1655330490000|2022-06-15 22:01:30|1229.65|1224.25|1230.49|1225.09|1231|1225.6|1229.65|1224.25|38
1655330500000|2022-06-15 22:01:40|1230.45|1225.05|1230.7|1225.3|1230.78|1225.38|1230.41|1225.01|31
1655330510000|2022-06-15 22:01:50|1230.68|1225.28|1232.11|1226.71|1232.86|1227.46|1230.68|1225.28|36
1655330520000|2022-06-15 22:02:00|1232.12|1226.72|1232.33|1226.93|1232.35|1226.95|1231.63|1226.23|32
1655330530000|2022-06-15 22:02:10|1232.32|1226.92|1232.17|1226.77|1232.84|1227.44|1232.02|1226.62|33
1655330540000|2022-06-15 22:02:20|1232.12|1226.72|1233.51|1228.11|1233.61|1228.21|1232.12|1226.72|34
1655330550000|2022-06-15 22:02:30|1233.26|1227.86|1234.61|1229.21|1235.24|1229.84|1232.71|1227.31|39
1655330560000|2022-06-15 22:02:40|1234.36|1228.96|1234.55|1229.15|1235.63|1230.23|1234.24|1228.84|38
1655330570000|2022-06-15 22:02:50|1234.77|1229.37|1235.08|1229.68|1235.69|1230.29|1234.65|1229.25|38
1655330580000|2022-06-15 22:03:00|1234.82|1229.42|1236.6|1231.2|1236.77|1231.37|1234.82|1229.42|34
1655330590000|2022-06-15 22:03:10|1236.77|1231.37|1236.62|1231.22|1236.94|1231.54|1236.39|1230.99|36
1655330600000|2022-06-15 22:03:20|1236.64|1231.24|1236.52|1231.12|1236.77|1231.37|1236.26|1230.86|31
1655330610000|2022-06-15 22:03:30|1236.55|1231.15|1234.83|1229.43|1236.91|1231.51|1234.83|1229.43|32
1655330620000|2022-06-15 22:03:40|1234.89|1229.49|1235.66|1230.26|1235.69|1230.29|1234.48|1229.08|28
1655330630000|2022-06-15 22:03:50|1235.74|1230.34|1236.16|1230.76|1236.16|1230.76|1235.29|1229.89|35
1655330640000|2022-06-15 22:04:00|1236.34|1230.94|1237.49|1232.09|1237.75|1232.35|1235.61|1230.21|37
1655330650000|2022-06-15 22:04:10|1237.48|1232.08|1238.38|1232.98|1238.58|1233.18|1237.45|1232.05|39
1655330660000|2022-06-15 22:04:20|1238.39|1232.99|1241.06|1235.66|1242.31|1236.91|1238.39|1232.99|39
1655330670000|2022-06-15 22:04:30|1240.94|1235.54|1240.5|1235.1|1241.01|1235.61|1239.99|1234.59|38
1655330680000|2022-06-15 22:04:40|1240.53|1235.13|1238.91|1233.51|1240.82|1235.42|1238.73|1233.33|40
1655330690000|2022-06-15 22:04:50|1238.86|1233.46|1240.66|1235.26|1240.77|1235.37|1238.7|1233.3|39
1655330700000|2022-06-15 22:05:00|1240.79|1235.39|1241.15|1235.75|1242.97|1237.57|1240.52|1235.12|38
1655330710000|2022-06-15 22:05:10|1241.21|1235.81|1243.03|1237.63|1243.03|1237.63|1240.46|1235.06|37
1655330720000|2022-06-15 22:05:20|1243.54|1238.14|1243.25|1237.85|1244.16|1238.76|1241.69|1236.29|39
1655330730000|2022-06-15 22:05:30|1243.3|1237.9|1243.71|1238.31|1244.4|1239|1242.49|1237.09|38
1655330740000|2022-06-15 22:05:40|1243.22|1237.82|1241.51|1236.11|1243.22|1237.82|1241.27|1235.87|40
1655330750000|2022-06-15 22:05:50|1241.3|1235.9|1241.33|1235.93|1241.7|1236.3|1240.65|1235.25|36
1655330760000|2022-06-15 22:06:00|1241.28|1235.88|1244.34|1238.94|1245.03|1239.63|1241.28|1235.88|38
1655330770000|2022-06-15 22:06:10|1244.29|1238.89|1244.96|1239.56|1244.96|1239.56|1243.69|1238.29|40
1655330780000|2022-06-15 22:06:20|1245.05|1239.65|1244.77|1239.37|1246.17|1240.77|1244.6|1239.2|37
1655330790000|2022-06-15 22:06:30|1244.79|1239.39|1246.1|1240.7|1246.12|1240.72|1244.79|1239.39|37
1655330800000|2022-06-15 22:06:40|1246.26|1240.86|1245.99|1240.59|1246.67|1241.27|1245.1|1239.7|37
1655330810000|2022-06-15 22:06:50|1245.48|1240.08|1245.23|1239.83|1245.95|1240.55|1245.12|1239.72|37
1655330820000|2022-06-15 22:07:00|1245.12|1239.72|1242.71|1237.31|1245.12|1239.72|1242.68|1237.28|36
1655330830000|2022-06-15 22:07:10|1243.15|1237.75|1244.68|1239.28|1245.04|1239.64|1242.47|1237.07|38
1655330840000|2022-06-15 22:07:20|1244.8|1239.4|1246.54|1241.14|1246.66|1241.26|1244.8|1239.4|38
1655330850000|2022-06-15 22:07:30|1246.53|1241.13|1246.9|1241.5|1247.2|1241.8|1245.83|1240.43|37
1655330860000|2022-06-15 22:07:40|1246.91|1241.51|1245.27|1239.87|1246.99|1241.59|1244.18|1238.78|39
1655330870000|2022-06-15 22:07:50|1245.21|1239.81|1243.43|1238.03|1245.33|1239.93|1243.39|1237.99|39
1655330880000|2022-06-15 22:08:00|1243.45|1238.05|1242.01|1236.61|1244.44|1239.04|1242.01|1236.61|39
1655330890000|2022-06-15 22:08:10|1242.14|1236.74|1240.84|1235.44|1242.14|1236.74|1240.06|1234.66|37
1655330900000|2022-06-15 22:08:20|1240.7|1235.3|1242.9|1237.5|1243.2|1237.8|1239.91|1234.51|40
1655330910000|2022-06-15 22:08:30|1242.78|1237.38|1240.64|1235.24|1243.07|1237.67|1240.23|1234.83|39
1655330920000|2022-06-15 22:08:40|1240.8|1235.4|1239.93|1234.53|1241.16|1235.76|1239.7|1234.3|37
1655330930000|2022-06-15 22:08:50|1239.8|1234.4|1235.76|1230.36|1240.3|1234.9|1235.76|1230.36|39
1655330940000|2022-06-15 22:09:00|1235.94|1230.54|1233.91|1228.51|1237.29|1231.89|1233.71|1228.31|40
1655330950000|2022-06-15 22:09:10|1233.72|1228.32|1233.24|1227.84|1234.6|1229.2|1232.52|1227.12|40
1655330960000|2022-06-15 22:09:20|1233.18|1227.78|1234.1|1228.7|1234.5|1229.1|1232.79|1227.39|39
1655330970000|2022-06-15 22:09:30|1234.02|1228.62|1233.39|1227.99|1234.22|1228.82|1233.22|1227.82|40
1655330980000|2022-06-15 22:09:40|1233.41|1228.01|1233.92|1228.52|1233.92|1228.52|1232.07|1226.67|39
1655330990000|2022-06-15 22:09:50|1233.91|1228.51|1235.22|1229.82|1235.35|1229.95|1233.91|1228.51|38
1655331000000|2022-06-15 22:10:00|1234.97|1229.57|1233.09|1227.69|1234.97|1229.57|1232.35|1226.95|38
1655331010000|2022-06-15 22:10:10|1232.99|1227.59|1230.33|1224.93|1233.1|1227.7|1229.87|1224.47|39
1655331020000|2022-06-15 22:10:20|1230.21|1224.81|1231.36|1225.96|1231.81|1226.41|1230|1224.6|37
1655331030000|2022-06-15 22:10:30|1231.11|1225.71|1231.38|1225.98|1232.46|1227.06|1230.93|1225.53|39
1655331040000|2022-06-15 22:10:40|1231.37|1225.97|1231.49|1226.09|1232.33|1226.93|1231.37|1225.97|39
1655331050000|2022-06-15 22:10:50|1231.53|1226.13|1234.82|1229.42|1234.82|1229.42|1231.52|1226.12|38
1655331060000|2022-06-15 22:11:00|1234.76|1229.36|1234.1|1228.7|1236.15|1230.75|1233.93|1228.53|36
1655331070000|2022-06-15 22:11:10|1234.03|1228.63|1235.75|1230.35|1235.86|1230.46|1233.83|1228.43|38
1655331080000|2022-06-15 22:11:20|1235.77|1230.37|1236.71|1231.31|1237.45|1232.05|1235.77|1230.37|38
1655331090000|2022-06-15 22:11:30|1236.86|1231.46|1236.99|1231.59|1237.15|1231.75|1235.29|1229.89|39
1655331100000|2022-06-15 22:11:40|1237.17|1231.77|1237.69|1232.29|1238.16|1232.76|1236.85|1231.45|38
1655331110000|2022-06-15 22:11:50|1237.58|1232.18|1238.29|1232.89|1239.02|1233.62|1237.41|1232.01|38
1655331120000|2022-06-15 22:12:00|1237.89|1232.49|1237.87|1232.47|1238.45|1233.05|1237.21|1231.81|35
1655331130000|2022-06-15 22:12:10|1237.75|1232.35|1237.34|1231.94|1237.75|1232.35|1236.3|1230.9|38
1655331140000|2022-06-15 22:12:20|1237.05|1231.65|1235.99|1230.59|1237.43|1232.03|1235.99|1230.59|40
1655331150000|2022-06-15 22:12:30|1236.17|1230.77|1235.8|1230.4|1236.32|1230.92|1235.69|1230.29|35
1655331160000|2022-06-15 22:12:40|1235.7|1230.3|1236.58|1231.18|1237.44|1232.04|1235.46|1230.06|39
1655331170000|2022-06-15 22:12:50|1236.45|1231.05|1234.26|1228.86|1236.45|1231.05|1234.26|1228.86|35
1655331180000|2022-06-15 22:13:00|1234.41|1229.01|1233.6|1228.2|1234.41|1229.01|1233.14|1227.74|40
1655331190000|2022-06-15 22:13:10|1233.37|1227.97|1234.13|1228.73|1234.79|1229.39|1233.37|1227.97|38
1655331200000|2022-06-15 22:13:20|1234.05|1228.65|1235.04|1229.64|1235.24|1229.84|1233.9|1228.5|37
1655331210000|2022-06-15 22:13:30|1234.92|1229.52|1236.99|1231.59|1237.72|1232.32|1234.92|1229.52|38
1655331220000|2022-06-15 22:13:40|1237.07|1231.67|1236.99|1231.59|1237.52|1232.12|1235.83|1230.43|37
1655331230000|2022-06-15 22:13:50|1236.96|1231.56|1236.83|1231.43|1237.45|1232.05|1236.74|1231.34|33
1655331240000|2022-06-15 22:14:00|1236.82|1231.42|1237.61|1232.21|1238.66|1233.26|1236.82|1231.42|38
1655331250000|2022-06-15 22:14:10|1237.09|1231.69|1235.86|1230.46|1237.34|1231.94|1235.32|1229.92|40
1655331260000|2022-06-15 22:14:20|1235.7|1230.3|1235.57|1230.17|1235.78|1230.38|1234.62|1229.22|36
1655331270000|2022-06-15 22:14:30|1235.53|1230.13|1234.7|1229.3|1235.7|1230.3|1234.31|1228.91|35
1655331280000|2022-06-15 22:14:40|1234.71|1229.31|1234.74|1229.34|1235.1|1229.7|1234.46|1229.06|36
1655331290000|2022-06-15 22:14:50|1234.96|1229.56|1236.01|1230.61|1236.01|1230.61|1234.71|1229.31|33
1655331300000|2022-06-15 22:15:00|1236.1|1230.7|1233.79|1228.39|1236.28|1230.88|1233.79|1228.39|37
1655331310000|2022-06-15 22:15:10|1233.69|1228.29|1233.33|1227.93|1234.03|1228.63|1233.24|1227.84|36
1655331320000|2022-06-15 22:15:20|1233.47|1228.07|1236.33|1230.93|1236.36|1230.96|1233.47|1228.07|38
1655331330000|2022-06-15 22:15:30|1235.92|1230.52|1235.85|1230.45|1236.06|1230.66|1235.19|1229.79|34
1655331340000|2022-06-15 22:15:40|1235.95|1230.55|1236.17|1230.77|1237.36|1231.96|1235.76|1230.36|38
1655331350000|2022-06-15 22:15:50|1236.18|1230.78|1237.17|1231.77|1238.01|1232.61|1235.81|1230.41|39
1655331360000|2022-06-15 22:16:00|1237.39|1231.99|1235.13|1229.73|1237.6|1232.2|1235.03|1229.63|38
1655331370000|2022-06-15 22:16:10|1234.74|1229.34|1234.7|1229.3|1234.95|1229.55|1234.55|1229.15|37
1655331380000|2022-06-15 22:16:20|1234.71|1229.31|1236.04|1230.64|1236.04|1230.64|1234.71|1229.31|38
1655331390000|2022-06-15 22:16:30|1236.11|1230.71|1236.79|1231.39|1236.91|1231.51|1236.11|1230.71|40
1655331400000|2022-06-15 22:16:40|1236.74|1231.34|1235.26|1229.86|1236.83|1231.43|1235.15|1229.75|37
1655331410000|2022-06-15 22:16:50|1235.24|1229.84|1234.98|1229.58|1235.45|1230.05|1234.6|1229.2|34
1655331420000|2022-06-15 22:17:00|1234.75|1229.35|1234.38|1228.98|1235.87|1230.47|1234.38|1228.98|39
1655331430000|2022-06-15 22:17:10|1234.4|1229|1234.1|1228.7|1234.83|1229.43|1233.93|1228.53|37
1655331440000|2022-06-15 22:17:20|1234.08|1228.68|1231.81|1226.41|1234.11|1228.71|1231.12|1225.72|37
1655331450000|2022-06-15 22:17:30|1231.56|1226.16|1231.84|1226.44|1231.9|1226.5|1230.84|1225.44|38
1655331460000|2022-06-15 22:17:40|1231.99|1226.59|1231.79|1226.39|1232.13|1226.73|1231.57|1226.17|39
1655331470000|2022-06-15 22:17:50|1231.76|1226.36|1231.26|1225.86|1232.17|1226.77|1231.23|1225.83|38
1655331480000|2022-06-15 22:18:00|1231.24|1225.84|1231.84|1226.44|1231.94|1226.54|1231.22|1225.82|39
1655331490000|2022-06-15 22:18:10|1231.76|1226.36|1232.09|1226.69|1232.28|1226.88|1231.69|1226.29|37
1655331500000|2022-06-15 22:18:20|1232.02|1226.62|1231.31|1225.91|1232.32|1226.92|1230.99|1225.59|40
1655331510000|2022-06-15 22:18:30|1230.91|1225.51|1229.66|1224.26|1230.93|1225.53|1229.43|1224.03|40
1655331520000|2022-06-15 22:18:40|1229.7|1224.3|1230.81|1225.41|1231.01|1225.61|1229.7|1224.3|39
1655331530000|2022-06-15 22:18:50|1230.69|1225.29|1230.7|1225.3|1230.95|1225.55|1230.39|1224.99|39
1655331540000|2022-06-15 22:19:00|1230.76|1225.36|1230.77|1225.37|1231.24|1225.84|1230.59|1225.19|37
1655331550000|2022-06-15 22:19:10|1230.79|1225.39|1228.37|1222.97|1231.22|1225.82|1228.36|1222.96|39
1655331560000|2022-06-15 22:19:20|1228.19|1222.79|1227.58|1222.18|1228.58|1223.18|1227.53|1222.13|40
1655331570000|2022-06-15 22:19:30|1227.45|1222.05|1226.1|1220.7|1227.98|1222.58|1225.12|1219.72|36
1655331580000|2022-06-15 22:19:40|1226.47|1221.07|1223.29|1217.89|1226.47|1221.07|1222.37|1216.97|38
1655331590000|2022-06-15 22:19:50|1223.24|1217.84|1225.37|1219.97|1225.5|1220.1|1223.19|1217.79|37
1655331600000|2022-06-15 22:20:00|1225.39|1219.99|1226.7|1221.3|1227.09|1221.69|1225.06|1219.66|38
1655331610000|2022-06-15 22:20:10|1226.49|1221.09|1223.99|1218.59|1226.49|1221.09|1223.91|1218.51|34
1655331620000|2022-06-15 22:20:20|1224.01|1218.61|1223.36|1217.96|1224.01|1218.61|1223.24|1217.84|39
1655331630000|2022-06-15 22:20:30|1223.3|1217.9|1223.27|1217.87|1223.65|1218.25|1222.94|1217.54|37
1655331640000|2022-06-15 22:20:40|1222.98|1217.58|1223.72|1218.32|1224.15|1218.75|1222.96|1217.56|35
1655331650000|2022-06-15 22:20:50|1223.88|1218.48|1226.04|1220.64|1226.76|1221.36|1223.49|1218.09|39
1655331660000|2022-06-15 22:21:00|1226.02|1220.62|1226.48|1221.08|1226.58|1221.18|1225.12|1219.72|35
1655331670000|2022-06-15 22:21:10|1226.7|1221.3|1225.02|1219.62|1227.13|1221.73|1225.02|1219.62|37
1655331680000|2022-06-15 22:21:20|1224.71|1219.31|1224.72|1219.32|1225.55|1220.15|1224.64|1219.24|36
1655331690000|2022-06-15 22:21:30|1224.64|1219.24|1225.83|1220.43|1225.87|1220.47|1224.26|1218.86|36
1655331700000|2022-06-15 22:21:40|1225.84|1220.44|1224.96|1219.56|1225.84|1220.44|1224.81|1219.41|38
1655331710000|2022-06-15 22:21:50|1224.95|1219.55|1223.47|1218.07|1225.1|1219.7|1223.44|1218.04|38
1655331720000|2022-06-15 22:22:00|1223.4|1218|1222.96|1217.56|1223.8|1218.4|1222.71|1217.31|39
1655331730000|2022-06-15 22:22:10|1222.89|1217.49|1222.24|1216.84|1222.89|1217.49|1221.98|1216.58|36
1655331740000|2022-06-15 22:22:20|1222.21|1216.81|1222.15|1216.75|1222.21|1216.81|1220.91|1215.51|38
1655331750000|2022-06-15 22:22:30|1222.66|1217.26|1223.04|1217.64|1224.48|1219.08|1222.66|1217.26|39
1655331760000|2022-06-15 22:22:40|1223.11|1217.71|1221.19|1215.79|1223.48|1218.08|1221.19|1215.79|32
1655331770000|2022-06-15 22:22:50|1221.18|1215.78|1221.21|1215.81|1221.3|1215.9|1220.75|1215.35|33
1655331780000|2022-06-15 22:23:00|1221.23|1215.83|1219.6|1214.2|1221.42|1216.02|1219.49|1214.09|31
1655331790000|2022-06-15 22:23:10|1219.7|1214.3|1221.82|1216.42|1221.82|1216.42|1219.62|1214.22|39
1655331800000|2022-06-15 22:23:20|1222.05|1216.65|1221.5|1216.1|1222.17|1216.77|1221.33|1215.93|38
1655331810000|2022-06-15 22:23:30|1221.75|1216.35|1221.85|1216.45|1221.93|1216.53|1221.43|1216.03|38
1655331820000|2022-06-15 22:23:40|1221.89|1216.49|1220.36|1214.96|1221.91|1216.51|1220.36|1214.96|36
1655331830000|2022-06-15 22:23:50|1220.41|1215.01|1220.7|1215.3|1220.91|1215.51|1220.02|1214.62|37
1655331840000|2022-06-15 22:24:00|1220.94|1215.54|1221.32|1215.92|1222.46|1217.06|1220.8|1215.4|37
1655331850000|2022-06-15 22:24:10|1221.22|1215.82|1221.27|1215.87|1221.27|1215.87|1220.67|1215.27|34
1655331860000|2022-06-15 22:24:20|1221.34|1215.94|1222.49|1217.09|1222.85|1217.45|1221.34|1215.94|36
1655331870000|2022-06-15 22:24:30|1222.51|1217.11|1223.49|1218.09|1223.74|1218.34|1222.51|1217.11|37
1655331880000|2022-06-15 22:24:40|1223.71|1218.31|1224.01|1218.61|1224.44|1219.04|1223.4|1218|34
1655331890000|2022-06-15 22:24:50|1223.86|1218.46|1224.35|1218.95|1224.35|1218.95|1222.42|1217.02|37
1655331900000|2022-06-15 22:25:00|1224.24|1218.84|1223.62|1218.22|1224.4|1219|1223.35|1217.95|31
1655331910000|2022-06-15 22:25:10|1223.88|1218.48|1224.09|1218.69|1224.41|1219.01|1223.69|1218.29|36
1655331920000|2022-06-15 22:25:20|1223.88|1218.48|1224.14|1218.74|1224.79|1219.39|1223.87|1218.47|38
1655331930000|2022-06-15 22:25:30|1223.81|1218.41|1223.83|1218.43|1224.3|1218.9|1223.52|1218.12|36
1655331940000|2022-06-15 22:25:40|1223.76|1218.36|1225.8|1220.4|1227.49|1222.09|1223.76|1218.36|40
1655331950000|2022-06-15 22:25:50|1225.76|1220.36|1226.54|1221.14|1227.99|1222.59|1225.63|1220.23|39
1655331960000|2022-06-15 22:26:00|1226.51|1221.11|1226.57|1221.17|1228.32|1222.92|1226.45|1221.05|38
1655331970000|2022-06-15 22:26:10|1226.49|1221.09|1228.12|1222.72|1228.65|1223.25|1226.32|1220.92|37
1655331980000|2022-06-15 22:26:20|1228.25|1222.85|1228.34|1222.94|1229.19|1223.79|1228.25|1222.85|37
1655331990000|2022-06-15 22:26:30|1228.28|1222.88|1227.64|1222.24|1228.55|1223.15|1227.64|1222.24|36
1655332000000|2022-06-15 22:26:40|1227.63|1222.23|1229.38|1223.98|1230.2|1224.8|1227.15|1221.75|37
1655332010000|2022-06-15 22:26:50|1229.47|1224.07|1229.92|1224.52|1230.93|1225.53|1229.47|1224.07|36
1655332020000|2022-06-15 22:27:00|1230.14|1224.74|1233.74|1228.34|1233.74|1228.34|1229.64|1224.24|38
1655332030000|2022-06-15 22:27:10|1234.42|1229.02|1237.3|1231.9|1237.3|1231.9|1233.31|1227.91|39
1655332040000|2022-06-15 22:27:20|1237.34|1231.94|1237.01|1231.61|1238.32|1232.92|1235.51|1230.11|40
1655332050000|2022-06-15 22:27:30|1236.93|1231.53|1236.92|1231.52|1237.09|1231.69|1236.33|1230.93|39
1655332060000|2022-06-15 22:27:40|1237.33|1231.93|1236.86|1231.46|1237.63|1232.23|1236.49|1231.09|37
1655332070000|2022-06-15 22:27:50|1236.9|1231.5|1239.44|1234.04|1239.94|1234.54|1236.5|1231.1|40
1655332080000|2022-06-15 22:28:00|1240.25|1234.85|1238.69|1233.29|1240.25|1234.85|1238.18|1232.78|40
1655332090000|2022-06-15 22:28:10|1238.67|1233.27|1234.51|1229.11|1238.67|1233.27|1234.51|1229.11|38
1655332100000|2022-06-15 22:28:20|1234.46|1229.06|1235.19|1229.79|1235.57|1230.17|1233.57|1228.17|38
1655332110000|2022-06-15 22:28:30|1235.11|1229.71|1234.76|1229.36|1235.49|1230.09|1233.94|1228.54|37
1655332120000|2022-06-15 22:28:40|1234.88|1229.48|1234.67|1229.27|1235.81|1230.41|1234.57|1229.17|36
1655332130000|2022-06-15 22:28:50|1234.69|1229.29|1234.7|1229.3|1235.01|1229.61|1233.71|1228.31|39
1655332140000|2022-06-15 22:29:00|1234.59|1229.19|1234.46|1229.06|1236.64|1231.24|1234.42|1229.02|39
1655332150000|2022-06-15 22:29:10|1234.32|1228.92|1233.54|1228.14|1235.09|1229.69|1233.51|1228.11|35
1655332160000|2022-06-15 22:29:20|1233.66|1228.26|1234.39|1228.99|1234.45|1229.05|1233.39|1227.99|39
1655332170000|2022-06-15 22:29:30|1234.52|1229.12|1233.42|1228.02|1235.66|1230.26|1233.3|1227.9|39
1655332180000|2022-06-15 22:29:40|1233.34|1227.94|1233.19|1227.79|1234.18|1228.78|1232.96|1227.56|34
1655332190000|2022-06-15 22:29:50|1233.3|1227.9|1233.92|1228.52|1234|1228.6|1232.99|1227.59|34
1655332200000|2022-06-15 22:30:00|1233.8|1228.4|1232.93|1227.53|1234.88|1229.48|1232.89|1227.49|35
1655332210000|2022-06-15 22:30:10|1232.99|1227.59|1232.7|1227.3|1234.28|1228.88|1232.57|1227.17|38
1655332220000|2022-06-15 22:30:20|1232.91|1227.51|1231.91|1226.51|1232.96|1227.56|1231.37|1225.97|39
1655332230000|2022-06-15 22:30:30|1231.95|1226.55|1230.07|1224.67|1231.95|1226.55|1229.46|1224.06|38
1655332240000|2022-06-15 22:30:40|1230.15|1224.75|1229.56|1224.16|1230.53|1225.13|1229.45|1224.05|38
1655332250000|2022-06-15 22:30:50|1229.63|1224.23|1231.71|1226.31|1231.73|1226.33|1229.63|1224.23|34
1655332260000|2022-06-15 22:31:00|1231.69|1226.29|1230.02|1224.62|1231.69|1226.29|1229.77|1224.37|37
1655332270000|2022-06-15 22:31:10|1230.33|1224.93|1232.82|1227.42|1233.28|1227.88|1230.33|1224.93|39
1655332280000|2022-06-15 22:31:20|1232.81|1227.41|1232.78|1227.38|1233.29|1227.89|1232.54|1227.14|39
1655332290000|2022-06-15 22:31:30|1232.84|1227.44|1232.23|1226.83|1232.98|1227.58|1232.13|1226.73|37
1655332300000|2022-06-15 22:31:40|1232.16|1226.76|1233.14|1227.74|1233.41|1228.01|1231.3|1225.9|38
1655332310000|2022-06-15 22:31:50|1233.1|1227.7|1234.45|1229.05|1234.45|1229.05|1233.1|1227.7|40
1655332320000|2022-06-15 22:32:00|1234.55|1229.15|1234.7|1229.3|1235.18|1229.78|1234.33|1228.93|36
1655332330000|2022-06-15 22:32:10|1234.84|1229.44|1236.17|1230.77|1236.29|1230.89|1234.78|1229.38|40
1655332340000|2022-06-15 22:32:20|1235.91|1230.51|1233.26|1227.86|1236.17|1230.77|1233.21|1227.81|36
1655332350000|2022-06-15 22:32:30|1233.27|1227.87|1233.88|1228.48|1233.98|1228.58|1233.12|1227.72|38
1655332360000|2022-06-15 22:32:40|1233.69|1228.29|1236.18|1230.78|1236.18|1230.78|1233.69|1228.29|40
1655332370000|2022-06-15 22:32:50|1236.01|1230.61|1235.42|1230.02|1236.11|1230.71|1235.17|1229.77|38
1655332380000|2022-06-15 22:33:00|1235.59|1230.19|1236.08|1230.68|1236.13|1230.73|1235.06|1229.66|38
1655332390000|2022-06-15 22:33:10|1235.96|1230.56|1238.64|1233.24|1238.84|1233.44|1235.96|1230.56|37
1655332400000|2022-06-15 22:33:20|1238.65|1233.25|1237.71|1232.31|1238.65|1233.25|1236.99|1231.59|37
1655332410000|2022-06-15 22:33:30|1237.8|1232.4|1237.14|1231.74|1238.47|1233.07|1236.75|1231.35|32
1655332420000|2022-06-15 22:33:40|1237.3|1231.9|1237.86|1232.46|1239.67|1234.27|1237.3|1231.9|38
1655332430000|2022-06-15 22:33:50|1238.01|1232.61|1238.12|1232.72|1238.51|1233.11|1237.41|1232.01|30
1655332440000|2022-06-15 22:34:00|1238.26|1232.86|1238.53|1233.13|1238.7|1233.3|1237.8|1232.4|37
1655332450000|2022-06-15 22:34:10|1238.54|1233.14|1239.72|1234.32|1239.72|1234.32|1238.54|1233.14|37
1655332460000|2022-06-15 22:34:20|1239.73|1234.33|1240.06|1234.66|1241.63|1236.23|1239.73|1234.33|40
1655332470000|2022-06-15 22:34:30|1240.09|1234.69|1238.39|1232.99|1240.65|1235.25|1238.39|1232.99|37
1655332480000|2022-06-15 22:34:40|1238.31|1232.91|1237.35|1231.95|1238.88|1233.48|1237.15|1231.75|35
1655332490000|2022-06-15 22:34:50|1237.2|1231.8|1236.18|1230.78|1237.53|1232.13|1236.09|1230.69|37
1655332500000|2022-06-15 22:35:00|1236.12|1230.72|1235.96|1230.56|1237.45|1232.05|1235.5|1230.1|40
1655332510000|2022-06-15 22:35:10|1236.03|1230.63|1234.79|1229.39|1236.14|1230.74|1233.75|1228.35|39
1655332520000|2022-06-15 22:35:20|1234.92|1229.52|1233.28|1227.88|1234.92|1229.52|1233|1227.6|35
1655332530000|2022-06-15 22:35:30|1233.54|1228.14|1233.47|1228.07|1233.56|1228.16|1233.04|1227.64|37
1655332540000|2022-06-15 22:35:40|1233.86|1228.46|1233.61|1228.21|1234.42|1229.02|1233.56|1228.16|38
1655332550000|2022-06-15 22:35:50|1233.58|1228.18|1232.41|1227.01|1233.58|1228.18|1232.41|1227.01|38
1655332560000|2022-06-15 22:36:00|1232.36|1226.96|1231.98|1226.58|1232.66|1227.26|1231.36|1225.96|40
1655332570000|2022-06-15 22:36:10|1231.94|1226.54|1232.27|1226.87|1232.63|1227.23|1231.73|1226.33|35
1655332580000|2022-06-15 22:36:20|1232.21|1226.81|1233.92|1228.52|1233.93|1228.53|1232.03|1226.63|37
1655332590000|2022-06-15 22:36:30|1233.7|1228.3|1232.21|1226.81|1233.81|1228.41|1232.09|1226.69|37
1655332600000|2022-06-15 22:36:40|1232.2|1226.8|1231.32|1225.92|1232.32|1226.92|1231.02|1225.62|34
1655332610000|2022-06-15 22:36:50|1231.04|1225.64|1227.68|1222.28|1231.95|1226.55|1226.06|1220.66|40
1655332620000|2022-06-15 22:37:00|1227.86|1222.46|1226.64|1221.24|1228.01|1222.61|1226.29|1220.89|37
1655332630000|2022-06-15 22:37:10|1226.62|1221.22|1225.29|1219.89|1227.22|1221.82|1224.79|1219.39|38
1655332640000|2022-06-15 22:37:20|1225.15|1219.75|1225.39|1219.99|1225.44|1220.04|1224.86|1219.46|39
1655332650000|2022-06-15 22:37:30|1225.3|1219.9|1224.95|1219.55|1225.48|1220.08|1224.8|1219.4|32
1655332660000|2022-06-15 22:37:40|1225.07|1219.67|1227.79|1222.39|1228.2|1222.8|1224.89|1219.49|39
1655332670000|2022-06-15 22:37:50|1227.76|1222.36|1225.87|1220.47|1227.98|1222.58|1225.86|1220.46|39
1655332680000|2022-06-15 22:38:00|1225.75|1220.35|1227.68|1222.28|1227.68|1222.28|1225.39|1219.99|40
1655332690000|2022-06-15 22:38:10|1227.71|1222.31|1228.43|1223.03|1228.51|1223.11|1227.46|1222.06|35
1655332700000|2022-06-15 22:38:20|1228.45|1223.05|1227.52|1222.12|1228.45|1223.05|1227.25|1221.85|36
1655332710000|2022-06-15 22:38:30|1227.5|1222.1|1227.32|1221.92|1227.64|1222.24|1226.98|1221.58|36
1655332720000|2022-06-15 22:38:40|1227.34|1221.94|1228.01|1222.61|1228.69|1223.29|1226.85|1221.45|38
1655332730000|2022-06-15 22:38:50|1228.1|1222.7|1228.25|1222.85|1228.4|1223|1227.97|1222.57|30
1655332740000|2022-06-15 22:39:00|1228.3|1222.9|1227.89|1222.49|1228.6|1223.2|1227.78|1222.38|34
1655332750000|2022-06-15 22:39:10|1227.87|1222.47|1226.37|1220.97|1228.01|1222.61|1226.02|1220.62|36
1655332760000|2022-06-15 22:39:20|1226.58|1221.18|1226.67|1221.27|1226.77|1221.37|1226.06|1220.66|35
1655332770000|2022-06-15 22:39:30|1226.79|1221.39|1226.88|1221.48|1227.12|1221.72|1226.51|1221.11|35
1655332780000|2022-06-15 22:39:40|1226.91|1221.51|1226.22|1220.82|1226.98|1221.58|1226.18|1220.78|35
1655332790000|2022-06-15 22:39:50|1226.3|1220.9|1226.06|1220.66|1226.57|1221.17|1226.05|1220.65|36
1655332800000|2022-06-15 22:40:00|1226.18|1220.78|1226.51|1221.11|1226.87|1221.47|1225.9|1220.5|33
1655332810000|2022-06-15 22:40:10|1226.38|1220.98|1226.18|1220.78|1226.54|1221.14|1226.06|1220.66|35
1655332820000|2022-06-15 22:40:20|1226.17|1220.77|1226.17|1220.77|1226.26|1220.86|1225.84|1220.44|34
1655332830000|2022-06-15 22:40:30|1226.2|1220.8|1225.98|1220.58|1226.35|1220.95|1225.85|1220.45|37
1655332840000|2022-06-15 22:40:40|1225.99|1220.59|1225.68|1220.28|1226.13|1220.73|1225.33|1219.93|35
1655332850000|2022-06-15 22:40:50|1225.53|1220.13|1225.97|1220.57|1226.3|1220.9|1225.36|1219.96|33
1655332860000|2022-06-15 22:41:00|1226.05|1220.65|1227.59|1222.19|1227.59|1222.19|1225.8|1220.4|36
1655332870000|2022-06-15 22:41:10|1227.65|1222.25|1227.91|1222.51|1228.16|1222.76|1227.56|1222.16|35
1655332880000|2022-06-15 22:41:20|1227.92|1222.52|1227.27|1221.87|1228.04|1222.64|1226.72|1221.32|39
1655332890000|2022-06-15 22:41:30|1227.19|1221.79|1226.89|1221.49|1227.23|1221.83|1226.87|1221.47|37
1655332900000|2022-06-15 22:41:40|1226.91|1221.51|1227.18|1221.78|1227.55|1222.15|1226.87|1221.47|32
1655332910000|2022-06-15 22:41:50|1227.09|1221.69|1226.91|1221.51|1227.23|1221.83|1226.85|1221.45|32
1655332920000|2022-06-15 22:42:00|1226.9|1221.5|1225.17|1219.77|1226.9|1221.5|1225.06|1219.66|37
1655332930000|2022-06-15 22:42:10|1225.04|1219.64|1222.54|1217.14|1225.15|1219.75|1222.05|1216.65|37
1655332940000|2022-06-15 22:42:20|1222.46|1217.06|1222.3|1216.9|1222.88|1217.48|1221.75|1216.35|38
1655332950000|2022-06-15 22:42:30|1222.35|1216.95|1223.19|1217.79|1223.44|1218.04|1222.05|1216.65|36
1655332960000|2022-06-15 22:42:40|1223.47|1218.07|1222.43|1217.03|1223.81|1218.41|1222.35|1216.95|37
1655332970000|2022-06-15 22:42:50|1222.28|1216.88|1221.87|1216.47|1222.43|1217.03|1221.36|1215.96|37
1655332980000|2022-06-15 22:43:00|1221.75|1216.35|1221.89|1216.49|1223.23|1217.83|1221.75|1216.35|38
1655332990000|2022-06-15 22:43:10|1221.83|1216.43|1221.29|1215.89|1222.06|1216.66|1220.56|1215.16|39
1655333000000|2022-06-15 22:43:20|1221.06|1215.66|1221.57|1216.17|1221.7|1216.3|1221.06|1215.66|37
1655333010000|2022-06-15 22:43:30|1221.56|1216.16|1220.95|1215.55|1221.56|1216.16|1220.23|1214.83|35
1655333020000|2022-06-15 22:43:40|1220.92|1215.52|1220.44|1215.04|1221.5|1216.1|1220.39|1214.99|37
1655333030000|2022-06-15 22:43:50|1220.41|1215.01|1220.79|1215.39|1220.79|1215.39|1219.44|1214.04|39
1655333040000|2022-06-15 22:44:00|1221.03|1215.63|1220.88|1215.48|1221.2|1215.8|1220.65|1215.25|35
1655333050000|2022-06-15 22:44:10|1221.1|1215.7|1222.2|1216.8|1222.6|1217.2|1221.09|1215.69|37
1655333060000|2022-06-15 22:44:20|1222.1|1216.7|1221.56|1216.16|1222.21|1216.81|1221.29|1215.89|37
1655333070000|2022-06-15 22:44:30|1221.62|1216.22|1222.79|1217.39|1222.99|1217.59|1221.62|1216.22|36
1655333080000|2022-06-15 22:44:40|1222.85|1217.45|1223.12|1217.72|1223.14|1217.74|1222.75|1217.35|30
1655333090000|2022-06-15 22:44:50|1223.1|1217.7|1223.1|1217.7|1223.2|1217.8|1223.06|1217.66|31
1655333100000|2022-06-15 22:45:00|1223.11|1217.71|1222.29|1216.89|1223.11|1217.71|1222.14|1216.74|39
1655333110000|2022-06-15 22:45:10|1222.31|1216.91|1223.58|1218.18|1223.7|1218.3|1222.31|1216.91|35
1655333120000|2022-06-15 22:45:20|1223.65|1218.25|1224.02|1218.62|1224.02|1218.62|1223.51|1218.11|36
1655333130000|2022-06-15 22:45:30|1224.25|1218.85|1224.03|1218.63|1224.55|1219.15|1223.81|1218.41|37
1655333140000|2022-06-15 22:45:40|1223.96|1218.56|1222.12|1216.72|1224.36|1218.96|1222.1|1216.7|34
1655333150000|2022-06-15 22:45:50|1222.1|1216.7|1221.67|1216.27|1222.2|1216.8|1221.41|1216.01|38
1655333160000|2022-06-15 22:46:00|1221.65|1216.25|1221.77|1216.37|1222.25|1216.85|1221.4|1216|38
1655333170000|2022-06-15 22:46:10|1221.72|1216.32|1220.54|1215.14|1221.9|1216.5|1220.54|1215.14|39
1655333180000|2022-06-15 22:46:20|1220.69|1215.29|1220.59|1215.19|1220.81|1215.41|1220.32|1214.92|39
1655333190000|2022-06-15 22:46:30|1220.58|1215.18|1221.94|1216.54|1222.23|1216.83|1220.48|1215.08|38
1655333200000|2022-06-15 22:46:40|1221.77|1216.37|1220.95|1215.55|1221.77|1216.37|1220.86|1215.46|35
1655333210000|2022-06-15 22:46:50|1220.99|1215.59|1221.44|1216.04|1221.44|1216.04|1220.82|1215.42|34
1655333220000|2022-06-15 22:47:00|1221.41|1216.01|1222.37|1216.97|1222.44|1217.04|1221.19|1215.79|36
1655333230000|2022-06-15 22:47:10|1222.42|1217.02|1222.83|1217.43|1222.98|1217.58|1221.84|1216.44|37
1655333240000|2022-06-15 22:47:20|1222.81|1217.41|1222.21|1216.81|1223.07|1217.67|1222.21|1216.81|37
1655333250000|2022-06-15 22:47:30|1222.31|1216.91|1221.84|1216.44|1222.31|1216.91|1221.84|1216.44|34
1655333260000|2022-06-15 22:47:40|1221.79|1216.39|1220.21|1214.81|1221.79|1216.39|1220.18|1214.78|37
1655333270000|2022-06-15 22:47:50|1220.2|1214.8|1220.73|1215.33|1220.8|1215.4|1220.2|1214.8|29
1655333280000|2022-06-15 22:48:00|1220.75|1215.35|1221.88|1216.48|1221.88|1216.48|1220.75|1215.35|34
1655333290000|2022-06-15 22:48:10|1221.87|1216.47|1221.75|1216.35|1222.15|1216.75|1221.72|1216.32|25
1655333300000|2022-06-15 22:48:20|1221.73|1216.33|1223.44|1218.04|1223.44|1218.04|1221.48|1216.08|30
1655333310000|2022-06-15 22:48:30|1223.64|1218.24|1222.61|1217.21|1223.69|1218.29|1222.57|1217.17|40
1655333320000|2022-06-15 22:48:40|1222.62|1217.22|1223.68|1218.28|1223.68|1218.28|1222.57|1217.17|38
1655333330000|2022-06-15 22:48:50|1223.7|1218.3|1223.17|1217.77|1224.13|1218.73|1223.17|1217.77|33
1655333340000|2022-06-15 22:49:00|1223.36|1217.96|1224.9|1219.5|1225.09|1219.69|1223.31|1217.91|39
1655333350000|2022-06-15 22:49:10|1224.85|1219.45|1224.6|1219.2|1224.85|1219.45|1223.67|1218.27|37
1655333360000|2022-06-15 22:49:20|1224.62|1219.22|1225.41|1220.01|1225.41|1220.01|1224.56|1219.16|38
1655333370000|2022-06-15 22:49:30|1225.45|1220.05|1225.25|1219.85|1225.79|1220.39|1225.2|1219.8|33
1655333380000|2022-06-15 22:49:40|1225.26|1219.86|1224.66|1219.26|1225.26|1219.86|1224.36|1218.96|34
1655333390000|2022-06-15 22:49:50|1224.71|1219.31|1224.44|1219.04|1224.71|1219.31|1223.99|1218.59|32
1655333400000|2022-06-15 22:50:00|1224.43|1219.03|1225.71|1220.31|1225.71|1220.31|1224.32|1218.92|37
1655333410000|2022-06-15 22:50:10|1225.69|1220.29|1225.51|1220.11|1226.13|1220.73|1225.3|1219.9|31
1655333420000|2022-06-15 22:50:20|1225.42|1220.02|1225.35|1219.95|1225.8|1220.4|1225.32|1219.92|34
1655333430000|2022-06-15 22:50:30|1225.41|1220.01|1223.83|1218.43|1225.41|1220.01|1223.79|1218.39|34
1655333440000|2022-06-15 22:50:40|1223.92|1218.52|1225.17|1219.77|1225.18|1219.78|1223.92|1218.52|39
1655333450000|2022-06-15 22:50:50|1225.27|1219.87|1224.27|1218.87|1225.27|1219.87|1224.22|1218.82|33
1655333460000|2022-06-15 22:51:00|1224.28|1218.88|1222.17|1216.77|1224.28|1218.88|1222.02|1216.62|39
1655333470000|2022-06-15 22:51:10|1222.14|1216.74|1221.35|1215.95|1222.16|1216.76|1221.35|1215.95|36
1655333480000|2022-06-15 22:51:20|1221.31|1215.91|1220.35|1214.95|1221.31|1215.91|1220.09|1214.69|39
1655333490000|2022-06-15 22:51:30|1220.24|1214.84|1219.25|1213.85|1220.24|1214.84|1219.25|1213.85|37
1655333500000|2022-06-15 22:51:40|1219.29|1213.89|1217.36|1211.96|1219.29|1213.89|1217.17|1211.77|39
1655333510000|2022-06-15 22:51:50|1217.28|1211.88|1218.61|1213.21|1219.55|1214.15|1216.75|1211.35|35
1655333520000|2022-06-15 22:52:00|1218.57|1213.17|1217.89|1212.49|1218.57|1213.17|1217.66|1212.26|35
1655333530000|2022-06-15 22:52:10|1217.51|1212.11|1218.85|1213.45|1218.92|1213.52|1217.51|1212.11|37
1655333540000|2022-06-15 22:52:20|1218.88|1213.48|1219.75|1214.35|1219.82|1214.42|1218.88|1213.48|36
1655333550000|2022-06-15 22:52:30|1219.85|1214.45|1219.9|1214.5|1220.16|1214.76|1219.71|1214.31|36
1655333560000|2022-06-15 22:52:40|1219.79|1214.39|1219.92|1214.52|1219.92|1214.52|1219.03|1213.63|38
1655333570000|2022-06-15 22:52:50|1219.97|1214.57|1220.79|1215.39|1220.92|1215.52|1219.97|1214.57|36
1655333580000|2022-06-15 22:53:00|1220.83|1215.43|1220.8|1215.4|1221.07|1215.67|1220.66|1215.26|39
1655333590000|2022-06-15 22:53:10|1220.77|1215.37|1220.55|1215.15|1220.89|1215.49|1218.81|1213.41|39
1655333600000|2022-06-15 22:53:20|1220.64|1215.24|1220.65|1215.25|1220.65|1215.25|1219.5|1214.1|35
1655333610000|2022-06-15 22:53:30|1220.69|1215.29|1220.21|1214.81|1220.83|1215.43|1220.03|1214.63|36
1655333620000|2022-06-15 22:53:40|1219.94|1214.54|1221.09|1215.69|1221.13|1215.73|1219.94|1214.54|32
1655333630000|2022-06-15 22:53:50|1221.08|1215.68|1220.94|1215.54|1221.15|1215.75|1220.41|1215.01|39
1655333640000|2022-06-15 22:54:00|1221.19|1215.79|1221.82|1216.42|1221.82|1216.42|1221.12|1215.72|33
1655333650000|2022-06-15 22:54:10|1222.01|1216.61|1222.06|1216.66|1222.08|1216.68|1221.78|1216.38|36
1655333660000|2022-06-15 22:54:20|1222.19|1216.79|1221.72|1216.32|1222.3|1216.9|1221.63|1216.23|35
1655333670000|2022-06-15 22:54:30|1221.75|1216.35|1222.31|1216.91|1222.31|1216.91|1221.67|1216.27|39
1655333680000|2022-06-15 22:54:40|1222.22|1216.82|1222.35|1216.95|1222.35|1216.95|1222.06|1216.66|37
1655333690000|2022-06-15 22:54:50|1222.23|1216.83|1221.47|1216.07|1222.23|1216.83|1221.27|1215.87|35
1655333700000|2022-06-15 22:55:00|1221.48|1216.08|1219.38|1213.98|1221.64|1216.24|1219.38|1213.98|37
1655333710000|2022-06-15 22:55:10|1219.18|1213.78|1218.68|1213.28|1219.47|1214.07|1218.61|1213.21|32
1655333720000|2022-06-15 22:55:20|1218.66|1213.26|1218.34|1212.94|1218.91|1213.51|1218.16|1212.76|39
1655333730000|2022-06-15 22:55:30|1218.55|1213.15|1217.53|1212.13|1218.62|1213.22|1217.22|1211.82|39
1655333740000|2022-06-15 22:55:40|1217.36|1211.96|1216.62|1211.22|1217.53|1212.13|1215.87|1210.47|37
1655333750000|2022-06-15 22:55:50|1216.61|1211.21|1218.06|1212.66|1218.44|1213.04|1216.61|1211.21|38
1655333760000|2022-06-15 22:56:00|1218.04|1212.64|1217.39|1211.99|1218.22|1212.82|1217.01|1211.61|39
1655333770000|2022-06-15 22:56:10|1217.43|1212.03|1217.95|1212.55|1218.31|1212.91|1217.25|1211.85|37
1655333780000|2022-06-15 22:56:20|1217.89|1212.49|1218.38|1212.98|1218.38|1212.98|1217.63|1212.23|33
1655333790000|2022-06-15 22:56:30|1218.4|1213|1220.4|1215|1220.55|1215.15|1218.4|1213|39
1655333800000|2022-06-15 22:56:40|1220.41|1215.01|1220.93|1215.53|1221.28|1215.88|1220.26|1214.86|33
1655333810000|2022-06-15 22:56:50|1220.75|1215.35|1220.4|1215|1220.89|1215.49|1220.16|1214.76|35
1655333820000|2022-06-15 22:57:00|1220.42|1215.02|1220.69|1215.29|1220.69|1215.29|1220.33|1214.93|32
1655333830000|2022-06-15 22:57:10|1220.76|1215.36|1219.36|1213.96|1220.76|1215.36|1218.81|1213.41|36
1655333840000|2022-06-15 22:57:20|1219.38|1213.98|1219.59|1214.19|1220.32|1214.92|1219.26|1213.86|37
1655333850000|2022-06-15 22:57:30|1219.43|1214.03|1220.16|1214.76|1220.36|1214.96|1219.33|1213.93|38
1655333860000|2022-06-15 22:57:40|1220.18|1214.78|1220.51|1215.11|1220.73|1215.33|1220.07|1214.67|31
1655333870000|2022-06-15 22:57:50|1220.34|1214.94|1220.53|1215.13|1220.59|1215.19|1220.14|1214.74|29
1655333880000|2022-06-15 22:58:00|1220.52|1215.12|1220.8|1215.4|1220.87|1215.47|1220.44|1215.04|32
1655333890000|2022-06-15 22:58:10|1220.81|1215.41|1220.6|1215.2|1220.99|1215.59|1220.6|1215.2|26
1655333900000|2022-06-15 22:58:20|1220.61|1215.21|1220.66|1215.26|1220.84|1215.44|1220.55|1215.15|29
1655333910000|2022-06-15 22:58:30|1221.09|1215.69|1221.45|1216.05|1222.03|1216.63|1221.05|1215.65|28
1655333920000|2022-06-15 22:58:40|1221.53|1216.13|1221.97|1216.57|1222.05|1216.65|1221.53|1216.13|28
1655333930000|2022-06-15 22:58:50|1222.04|1216.64|1220.19|1214.79|1222.12|1216.72|1220.07|1214.67|33
1655333940000|2022-06-15 22:59:00|1220.21|1214.81|1221.09|1215.69|1221.14|1215.74|1220|1214.6|31
1655333950000|2022-06-15 22:59:10|1221.13|1215.73|1221.32|1215.92|1221.51|1216.11|1221.13|1215.73|34
1655333960000|2022-06-15 22:59:20|1221.4|1216|1221.44|1216.04|1221.53|1216.13|1221.29|1215.89|28
1655333970000|2022-06-15 22:59:30|1221.38|1215.98|1221.54|1216.14|1221.69|1216.29|1221.13|1215.73|33
1655333980000|2022-06-15 22:59:40|1221.53|1216.13|1221.39|1215.99|1221.56|1216.16|1221.19|1215.79|32
1655333990000|2022-06-15 22:59:50|1221.46|1216.06|1219.53|1214.13|1221.46|1216.06|1219.53|1214.13|35
1655334000000|2022-06-15 23:00:00|1219.06|1213.66|1220.36|1214.96|1220.51|1215.11|1218.95|1213.55|37
1655334010000|2022-06-15 23:00:10|1220.54|1215.14|1221.47|1216.07|1221.64|1216.24|1219.65|1214.25|38
1655334020000|2022-06-15 23:00:20|1221.59|1216.19|1221.4|1216|1221.68|1216.28|1221.34|1215.94|34
1655334030000|2022-06-15 23:00:30|1221.36|1215.96|1221.23|1215.83|1221.44|1216.04|1221.16|1215.76|33
1655334040000|2022-06-15 23:00:40|1221.2|1215.8|1219|1213.6|1221.2|1215.8|1218.95|1213.55|38
1655334050000|2022-06-15 23:00:50|1218.8|1213.4|1219.51|1214.11|1219.73|1214.33|1218.58|1213.18|36
1655334060000|2022-06-15 23:01:00|1219.54|1214.14|1219.69|1214.29|1219.69|1214.29|1219.35|1213.95|31
1655334070000|2022-06-15 23:01:10|1219.66|1214.26|1219.93|1214.53|1220.12|1214.72|1219.38|1213.98|37
1655334080000|2022-06-15 23:01:20|1219.94|1214.54|1218.22|1212.82|1219.94|1214.54|1218.15|1212.75|36
1655334090000|2022-06-15 23:01:30|1218.1|1212.7|1218.56|1213.16|1218.61|1213.21|1218.07|1212.67|38
1655334100000|2022-06-15 23:01:40|1218.57|1213.17|1217.6|1212.2|1218.9|1213.5|1217.6|1212.2|36
1655334110000|2022-06-15 23:01:50|1217.62|1212.22|1217.19|1211.79|1218.01|1212.61|1217.19|1211.79|39
1655334120000|2022-06-15 23:02:00|1217|1211.6|1216.6|1211.2|1217|1211.6|1216.37|1210.97|38
1655334130000|2022-06-15 23:02:10|1216.49|1211.09|1217.18|1211.78|1217.52|1212.12|1216.12|1210.72|35
1655334140000|2022-06-15 23:02:20|1217.09|1211.69|1217.23|1211.83|1217.28|1211.88|1216.66|1211.26|36
1655334150000|2022-06-15 23:02:30|1217.26|1211.86|1218.65|1213.25|1218.67|1213.27|1217.26|1211.86|35
1655334160000|2022-06-15 23:02:40|1218.76|1213.36|1216.73|1211.33|1218.76|1213.36|1216.73|1211.33|39
1655334170000|2022-06-15 23:02:50|1216.83|1211.43|1218.3|1212.9|1218.63|1213.23|1216.83|1211.43|35
1655334180000|2022-06-15 23:03:00|1218.2|1212.8|1220.21|1214.81|1220.23|1214.83|1218.2|1212.8|34
1655334190000|2022-06-15 23:03:10|1220.19|1214.79|1220.21|1214.81|1220.23|1214.83|1219.98|1214.58|22
1655334200000|2022-06-15 23:03:20|1220|1214.6|1220.02|1214.62|1220.02|1214.62|1219.03|1213.63|32
1655334210000|2022-06-15 23:03:30|1220.03|1214.63|1220.87|1215.47|1220.87|1215.47|1220|1214.6|25
1655334220000|2022-06-15 23:03:40|1220.88|1215.48|1220.71|1215.31|1220.91|1215.51|1220.41|1215.01|25
1655334230000|2022-06-15 23:03:50|1220.72|1215.32|1221.04|1215.64|1221.09|1215.69|1220.54|1215.14|31
1655334240000|2022-06-15 23:04:00|1221.06|1215.66|1221.59|1216.19|1222.03|1216.63|1221.06|1215.66|38
1655334250000|2022-06-15 23:04:10|1221.56|1216.16|1221.53|1216.13|1222.1|1216.7|1221.39|1215.99|34
1655334260000|2022-06-15 23:04:20|1221.55|1216.15|1221.19|1215.79|1221.8|1216.4|1221.15|1215.75|37
1655334270000|2022-06-15 23:04:30|1221.13|1215.73|1221.5|1216.1|1221.68|1216.28|1220.87|1215.47|31
1655334280000|2022-06-15 23:04:40|1221.47|1216.07|1221.18|1215.78|1221.52|1216.12|1221.01|1215.61|30
1655334290000|2022-06-15 23:04:50|1221.12|1215.72|1221.93|1216.53|1221.93|1216.53|1221.02|1215.62|34
1655334300000|2022-06-15 23:05:00|1222.04|1216.64|1221.86|1216.46|1222.59|1217.19|1220.51|1215.11|38
1655334310000|2022-06-15 23:05:10|1221.85|1216.45|1221.41|1216.01|1222.18|1216.78|1221.25|1215.85|37
1655334320000|2022-06-15 23:05:20|1221.6|1216.2|1220.77|1215.37|1221.71|1216.31|1220.35|1214.95|38
1655334330000|2022-06-15 23:05:30|1220.85|1215.45|1221.42|1216.02|1222.01|1216.61|1220.66|1215.26|36
1655334340000|2022-06-15 23:05:40|1221.55|1216.15|1221.63|1216.23|1221.8|1216.4|1221.43|1216.03|28
1655334350000|2022-06-15 23:05:50|1221.78|1216.38|1222.43|1217.03|1222.5|1217.1|1221.78|1216.38|36
1655334360000|2022-06-15 23:06:00|1222.39|1216.99|1223.5|1218.1|1223.71|1218.31|1222.22|1216.82|34
1655334370000|2022-06-15 23:06:10|1223.66|1218.26|1223.71|1218.31|1223.78|1218.38|1223.35|1217.95|31
1655334380000|2022-06-15 23:06:20|1223.76|1218.36|1224.35|1218.95|1224.78|1219.38|1223.74|1218.34|37
1655334390000|2022-06-15 23:06:30|1224.37|1218.97|1222.81|1217.41|1224.46|1219.06|1222.62|1217.22|35
1655334400000|2022-06-15 23:06:40|1222.77|1217.37|1223.33|1217.93|1223.56|1218.16|1222.77|1217.37|37
1655334410000|2022-06-15 23:06:50|1223.47|1218.07|1223|1217.6|1223.66|1218.26|1223|1217.6|33
1655334420000|2022-06-15 23:07:00|1222.92|1217.52|1220.46|1215.06|1222.92|1217.52|1220.45|1215.05|36
1655334430000|2022-06-15 23:07:10|1220.51|1215.11|1220.64|1215.24|1221.26|1215.86|1220.45|1215.05|36
1655334440000|2022-06-15 23:07:20|1220.67|1215.27|1220.56|1215.16|1220.79|1215.39|1220.08|1214.68|36
1655334450000|2022-06-15 23:07:30|1220.62|1215.22|1220.73|1215.33|1220.73|1215.33|1220.38|1214.98|31
1655334460000|2022-06-15 23:07:40|1220.62|1215.22|1220.21|1214.81|1220.62|1215.22|1220|1214.6|36
1655334470000|2022-06-15 23:07:50|1220.05|1214.65|1220.04|1214.64|1220.21|1214.81|1219.73|1214.33|38
1655334480000|2022-06-15 23:08:00|1220.1|1214.7|1220.37|1214.97|1221.27|1215.87|1220.1|1214.7|37
1655334490000|2022-06-15 23:08:10|1220.46|1215.06|1221.26|1215.86|1221.35|1215.95|1220.39|1214.99|31
1655334500000|2022-06-15 23:08:20|1221.22|1215.82|1220.76|1215.36|1221.24|1215.84|1220.34|1214.94|34
1655334510000|2022-06-15 23:08:30|1220.77|1215.37|1222.54|1217.14|1222.69|1217.29|1220.77|1215.37|34
1655334520000|2022-06-15 23:08:40|1222.53|1217.13|1223.6|1218.2|1223.6|1218.2|1222.46|1217.06|33
1655334530000|2022-06-15 23:08:50|1223.58|1218.18|1223.97|1218.57|1224.11|1218.71|1223.57|1218.17|36
1655334540000|2022-06-15 23:09:00|1223.96|1218.56|1224.36|1218.96|1224.66|1219.26|1223.84|1218.44|35
1655334550000|2022-06-15 23:09:10|1224.33|1218.93|1225.52|1220.12|1225.52|1220.12|1224.24|1218.84|28
1655334560000|2022-06-15 23:09:20|1225.7|1220.3|1226.1|1220.7|1226.52|1221.12|1225.64|1220.24|34
1655334570000|2022-06-15 23:09:30|1225.83|1220.43|1226.16|1220.76|1226.18|1220.78|1225.47|1220.07|34
1655334580000|2022-06-15 23:09:40|1226.09|1220.69|1225.66|1220.26|1226.47|1221.07|1225.66|1220.26|34
1655334590000|2022-06-15 23:09:50|1225.64|1220.24|1225.34|1219.94|1225.65|1220.25|1225.07|1219.67|32
1655334600000|2022-06-15 23:10:00|1225.33|1219.93|1226.18|1220.78|1226.78|1221.38|1225.33|1219.93|37
1655334610000|2022-06-15 23:10:10|1226.32|1220.92|1226.61|1221.21|1226.93|1221.53|1226.32|1220.92|35
1655334620000|2022-06-15 23:10:20|1226.31|1220.91|1226.48|1221.08|1226.68|1221.28|1225.85|1220.45|39
1655334630000|2022-06-15 23:10:30|1226.41|1221.01|1226.64|1221.24|1227.05|1221.65|1225.85|1220.45|38
1655334640000|2022-06-15 23:10:40|1226.58|1221.18|1226.98|1221.58|1227.06|1221.66|1226.51|1221.11|36
1655334650000|2022-06-15 23:10:50|1227|1221.6|1227.31|1221.91|1227.31|1221.91|1226.59|1221.19|38
1655334660000|2022-06-15 23:11:00|1227.32|1221.92|1226.8|1221.4|1227.51|1222.11|1226.74|1221.34|38
1655334670000|2022-06-15 23:11:10|1227.02|1221.62|1225.6|1220.2|1227.28|1221.88|1225.6|1220.2|33
1655334680000|2022-06-15 23:11:20|1225.26|1219.86|1226.1|1220.7|1226.26|1220.86|1225.02|1219.62|34
1655334690000|2022-06-15 23:11:30|1225.91|1220.51|1225.56|1220.16|1226.05|1220.65|1225.56|1220.16|30
1655334700000|2022-06-15 23:11:40|1225.59|1220.19|1225.61|1220.21|1225.87|1220.47|1225.46|1220.06|38
1655334710000|2022-06-15 23:11:50|1225.59|1220.19|1225.4|1220|1225.7|1220.3|1225.4|1220|35
1655334720000|2022-06-15 23:12:00|1225.39|1219.99|1224.85|1219.45|1225.55|1220.15|1224.85|1219.45|35
1655334730000|2022-06-15 23:12:10|1225.03|1219.63|1227.11|1221.71|1227.11|1221.71|1225.03|1219.63|38
1655334740000|2022-06-15 23:12:20|1227.02|1221.62|1228.06|1222.66|1228.52|1223.12|1226.7|1221.3|36
1655334750000|2022-06-15 23:12:30|1228.04|1222.64|1228.09|1222.69|1228.28|1222.88|1227.89|1222.49|33
1655334760000|2022-06-15 23:12:40|1228.05|1222.65|1228.15|1222.75|1228.31|1222.91|1227.61|1222.21|37
1655334770000|2022-06-15 23:12:50|1228.25|1222.85|1227.61|1222.21|1228.25|1222.85|1227.61|1222.21|32
1655334780000|2022-06-15 23:13:00|1227.62|1222.22|1226.64|1221.24|1227.74|1222.34|1226.28|1220.88|38
1655334790000|2022-06-15 23:13:10|1226.56|1221.16|1226.13|1220.73|1226.56|1221.16|1225.57|1220.17|36
1655334800000|2022-06-15 23:13:20|1226.11|1220.71|1226.64|1221.24|1226.86|1221.46|1226.08|1220.68|35
1655334810000|2022-06-15 23:13:30|1226.68|1221.28|1226.33|1220.93|1226.72|1221.32|1225.69|1220.29|37
1655334820000|2022-06-15 23:13:40|1226.28|1220.88|1226.23|1220.83|1226.48|1221.08|1226.04|1220.64|37
1655334830000|2022-06-15 23:13:50|1226.3|1220.9|1225.72|1220.32|1226.32|1220.92|1225.61|1220.21|37
1655334840000|2022-06-15 23:14:00|1225.75|1220.35|1225.57|1220.17|1225.8|1220.4|1225.3|1219.9|36
1655334850000|2022-06-15 23:14:10|1225.56|1220.16|1228.32|1222.92|1228.32|1222.92|1225.56|1220.16|36
1655334860000|2022-06-15 23:14:20|1228.49|1223.09|1229.66|1224.26|1230|1224.6|1228.49|1223.09|39
1655334870000|2022-06-15 23:14:30|1229.6|1224.2|1228.57|1223.17|1229.65|1224.25|1228.17|1222.77|37
1655334880000|2022-06-15 23:14:40|1228.58|1223.18|1229.32|1223.92|1229.46|1224.06|1228.31|1222.91|36
1655334890000|2022-06-15 23:14:50|1229.34|1223.94|1229.65|1224.25|1229.74|1224.34|1229.3|1223.9|39
1655334900000|2022-06-15 23:15:00|1229.63|1224.23|1228.79|1223.39|1229.7|1224.3|1228.11|1222.71|37
1655334910000|2022-06-15 23:15:10|1228.78|1223.38|1227.53|1222.13|1228.94|1223.54|1227.34|1221.94|37
1655334920000|2022-06-15 23:15:20|1227.55|1222.15|1227.56|1222.16|1227.94|1222.54|1227.29|1221.89|36
1655334930000|2022-06-15 23:15:30|1227.69|1222.29|1228.1|1222.7|1228.33|1222.93|1226.92|1221.52|36
1655334940000|2022-06-15 23:15:40|1228.24|1222.84|1227.99|1222.59|1228.24|1222.84|1227.69|1222.29|33
1655334950000|2022-06-15 23:15:50|1227.98|1222.58|1227.94|1222.54|1228|1222.6|1227.03|1221.63|36
1655334960000|2022-06-15 23:16:00|1227.99|1222.59|1227.74|1222.34|1228.1|1222.7|1227.68|1222.28|38
1655334970000|2022-06-15 23:16:10|1227.76|1222.36|1227.8|1222.4|1227.96|1222.56|1227.21|1221.81|38
1655334980000|2022-06-15 23:16:20|1227.55|1222.15|1227.23|1221.83|1227.89|1222.49|1227.09|1221.69|36
1655334990000|2022-06-15 23:16:30|1227.19|1221.79|1226.95|1221.55|1227.19|1221.79|1226.55|1221.15|34
1655335000000|2022-06-15 23:16:40|1226.93|1221.53|1226.23|1220.83|1227.01|1221.61|1225.8|1220.4|36
1655335010000|2022-06-15 23:16:50|1226.27|1220.87|1226.55|1221.15|1226.93|1221.53|1225.95|1220.55|32
1655335020000|2022-06-15 23:17:00|1226.54|1221.14|1226.49|1221.09|1226.64|1221.24|1225.88|1220.48|37
1655335030000|2022-06-15 23:17:10|1226.45|1221.05|1226.37|1220.97|1226.64|1221.24|1226.19|1220.79|34
1655335040000|2022-06-15 23:17:20|1226.35|1220.95|1225.71|1220.31|1226.35|1220.95|1225.5|1220.1|33
1655335050000|2022-06-15 23:17:30|1225.79|1220.39|1225.27|1219.87|1225.82|1220.42|1225.08|1219.68|34
1655335060000|2022-06-15 23:17:40|1225.29|1219.89|1227.89|1222.49|1228.57|1223.17|1225.26|1219.86|38
1655335070000|2022-06-15 23:17:50|1227.86|1222.46|1228.05|1222.65|1228.19|1222.79|1227.65|1222.25|35
1655335080000|2022-06-15 23:18:00|1228.06|1222.66|1227.42|1222.02|1228.1|1222.7|1227.42|1222.02|29
1655335090000|2022-06-15 23:18:10|1227.34|1221.94|1227.43|1222.03|1227.57|1222.17|1227.23|1221.83|32
1655335100000|2022-06-15 23:18:20|1227.47|1222.07|1228.05|1222.65|1228.06|1222.66|1227.19|1221.79|30
1655335110000|2022-06-15 23:18:30|1228.1|1222.7|1229.39|1223.99|1229.4|1224|1228.09|1222.69|34
1655335120000|2022-06-15 23:18:40|1229.35|1223.95|1229.04|1223.64|1229.6|1224.2|1229.04|1223.64|31
1655335130000|2022-06-15 23:18:50|1229.23|1223.83|1229.6|1224.2|1229.61|1224.21|1229.2|1223.8|35
1655335140000|2022-06-15 23:19:00|1229.52|1224.12|1230.51|1225.11|1231|1225.6|1229.52|1224.12|39
1655335150000|2022-06-15 23:19:10|1230.54|1225.14|1230.5|1225.1|1230.61|1225.21|1230.1|1224.7|36
1655335160000|2022-06-15 23:19:20|1230.67|1225.27|1231.81|1226.41|1231.81|1226.41|1230.67|1225.27|34
1655335170000|2022-06-15 23:19:30|1231.27|1225.87|1230.76|1225.36|1231.29|1225.89|1230.58|1225.18|37
1655335180000|2022-06-15 23:19:40|1230.72|1225.32|1230.08|1224.68|1230.87|1225.47|1230.08|1224.68|38
1655335190000|2022-06-15 23:19:50|1230.01|1224.61|1230.35|1224.95|1230.58|1225.18|1229.8|1224.4|36
1655335200000|2022-06-15 23:20:00|1230.32|1224.92|1230.79|1225.39|1230.79|1225.39|1230.1|1224.7|38
1655335210000|2022-06-15 23:20:10|1230.84|1225.44|1232.42|1227.02|1232.48|1227.08|1230.84|1225.44|37
1655335220000|2022-06-15 23:20:20|1232.37|1226.97|1232.25|1226.85|1232.59|1227.19|1232.07|1226.67|35
1655335230000|2022-06-15 23:20:30|1232.3|1226.9|1232.2|1226.8|1232.51|1227.11|1231.74|1226.34|38
1655335240000|2022-06-15 23:20:40|1232.18|1226.78|1232.75|1227.35|1232.75|1227.35|1231.65|1226.25|37
1655335250000|2022-06-15 23:20:50|1232.67|1227.27|1232.32|1226.92|1232.67|1227.27|1231.59|1226.19|36
1655335260000|2022-06-15 23:21:00|1232.31|1226.91|1232.45|1227.05|1233.15|1227.75|1231.82|1226.42|32
1655335270000|2022-06-15 23:21:10|1232.42|1227.02|1233.09|1227.69|1234.49|1229.09|1232.42|1227.02|39
1655335280000|2022-06-15 23:21:20|1233.19|1227.79|1231.65|1226.25|1233.24|1227.84|1231.65|1226.25|34
1655335290000|2022-06-15 23:21:30|1231.5|1226.1|1230.49|1225.09|1231.53|1226.13|1230.18|1224.78|40
1655335300000|2022-06-15 23:21:40|1230.46|1225.06|1231.44|1226.04|1231.5|1226.1|1230.22|1224.82|37
1655335310000|2022-06-15 23:21:50|1231.18|1225.78|1230.58|1225.18|1231.47|1226.07|1230.28|1224.88|37
1655335320000|2022-06-15 23:22:00|1230.79|1225.39|1233.05|1227.65|1233.64|1228.24|1230.79|1225.39|40
1655335330000|2022-06-15 23:22:10|1232.96|1227.56|1233.03|1227.63|1233.28|1227.88|1232.56|1227.16|38
1655335340000|2022-06-15 23:22:20|1233.05|1227.65|1233.35|1227.95|1233.68|1228.28|1232.93|1227.53|35
1655335350000|2022-06-15 23:22:30|1233.59|1228.19|1233.97|1228.57|1234.1|1228.7|1232.94|1227.54|35
1655335360000|2022-06-15 23:22:40|1233.94|1228.54|1233.81|1228.41|1234.11|1228.71|1233.65|1228.25|30
1655335370000|2022-06-15 23:22:50|1233.83|1228.43|1233.41|1228.01|1233.83|1228.43|1232.53|1227.13|33
1655335380000|2022-06-15 23:23:00|1233.07|1227.67|1233.45|1228.05|1233.54|1228.14|1232.79|1227.39|37
1655335390000|2022-06-15 23:23:10|1233.46|1228.06|1232.98|1227.58|1233.5|1228.1|1232.91|1227.51|28
1655335400000|2022-06-15 23:23:20|1232.99|1227.59|1233.89|1228.49|1234.35|1228.95|1232.94|1227.54|37
1655335410000|2022-06-15 23:23:30|1234.01|1228.61|1233.43|1228.03|1234.19|1228.79|1233.43|1228.03|35
1655335420000|2022-06-15 23:23:40|1233.45|1228.05|1233.64|1228.24|1233.64|1228.24|1233.04|1227.64|28
1655335430000|2022-06-15 23:23:50|1233.61|1228.21|1233.42|1228.02|1233.69|1228.29|1233.03|1227.63|29
1655335440000|2022-06-15 23:24:00|1233.34|1227.94|1235.89|1230.49|1236.08|1230.68|1233.06|1227.66|37
1655335450000|2022-06-15 23:24:10|1235.8|1230.4|1236.33|1230.93|1236.39|1230.99|1235.71|1230.31|35
1655335460000|2022-06-15 23:24:20|1236.43|1231.03|1235.51|1230.11|1236.43|1231.03|1235.12|1229.72|33
1655335470000|2022-06-15 23:24:30|1235.6|1230.2|1235.26|1229.86|1235.6|1230.2|1234.95|1229.55|37
1655335480000|2022-06-15 23:24:40|1235.25|1229.85|1235.38|1229.98|1235.64|1230.24|1233.62|1228.22|37
1655335490000|2022-06-15 23:24:50|1235.5|1230.1|1235.31|1229.91|1235.75|1230.35|1235.12|1229.72|32
1655335500000|2022-06-15 23:25:00|1235.37|1229.97|1235.64|1230.24|1235.73|1230.33|1235.08|1229.68|37
1655335510000|2022-06-15 23:25:10|1235.66|1230.26|1234.76|1229.36|1235.73|1230.33|1234.76|1229.36|36
1655335520000|2022-06-15 23:25:20|1234.39|1228.99|1233.88|1228.48|1234.73|1229.33|1233.88|1228.48|35
1655335530000|2022-06-15 23:25:30|1233.91|1228.51|1234.5|1229.1|1234.53|1229.13|1233.91|1228.51|31
1655335540000|2022-06-15 23:25:40|1234.24|1228.84|1234.32|1228.92|1234.77|1229.37|1233.91|1228.51|39
1655335550000|2022-06-15 23:25:50|1234.48|1229.08|1233.09|1227.69|1234.63|1229.23|1232.98|1227.58|33
1655335560000|2022-06-15 23:26:00|1233.12|1227.72|1233.26|1227.86|1233.27|1227.87|1232.52|1227.12|38
1655335570000|2022-06-15 23:26:10|1233.25|1227.85|1233.6|1228.2|1234.07|1228.67|1233.25|1227.85|35
1655335580000|2022-06-15 23:26:20|1233.62|1228.22|1234|1228.6|1234.75|1229.35|1233.41|1228.01|34
1655335590000|2022-06-15 23:26:30|1233.8|1228.4|1232.84|1227.44|1233.8|1228.4|1232.84|1227.44|38
1655335600000|2022-06-15 23:26:40|1232.61|1227.21|1232.68|1227.28|1232.79|1227.39|1232.17|1226.77|38
1655335610000|2022-06-15 23:26:50|1232.56|1227.16|1232.46|1227.06|1232.71|1227.31|1232.12|1226.72|40
1655335620000|2022-06-15 23:27:00|1232.19|1226.79|1232.7|1227.3|1232.73|1227.33|1232.1|1226.7|36
1655335630000|2022-06-15 23:27:10|1232.71|1227.31|1233.19|1227.79|1233.93|1228.53|1232.67|1227.27|33
1655335640000|2022-06-15 23:27:20|1233.27|1227.87|1233.5|1228.1|1233.91|1228.51|1232.91|1227.51|28
1655335650000|2022-06-15 23:27:30|1233.42|1228.02|1231.81|1226.41|1233.42|1228.02|1231.67|1226.27|38
1655335660000|2022-06-15 23:27:40|1231.75|1226.35|1231.41|1226.01|1231.86|1226.46|1231.12|1225.72|40
1655335670000|2022-06-15 23:27:50|1231.56|1226.16|1230.56|1225.16|1231.56|1226.16|1230.56|1225.16|32
1655335680000|2022-06-15 23:28:00|1230.5|1225.1|1231.89|1226.49|1231.89|1226.49|1230.41|1225.01|38
1655335690000|2022-06-15 23:28:10|1231.9|1226.5|1232.14|1226.74|1232.7|1227.3|1231.86|1226.46|33
1655335700000|2022-06-15 23:28:20|1232.17|1226.77|1231.59|1226.19|1232.18|1226.78|1231.52|1226.12|28
1655335710000|2022-06-15 23:28:30|1231.52|1226.12|1232.3|1226.9|1232.3|1226.9|1231.52|1226.12|28
1655335720000|2022-06-15 23:28:40|1232.19|1226.79|1233.57|1228.17|1233.83|1228.43|1231.92|1226.52|35
1655335730000|2022-06-15 23:28:50|1233.54|1228.14|1233.52|1228.12|1233.95|1228.55|1233.44|1228.04|39
1655335740000|2022-06-15 23:29:00|1233.5|1228.1|1234.59|1229.19|1234.59|1229.19|1233.04|1227.64|36
1655335750000|2022-06-15 23:29:10|1234.58|1229.18|1235.08|1229.68|1235.13|1229.73|1234.46|1229.06|37
1655335760000|2022-06-15 23:29:20|1235.01|1229.61|1235.98|1230.58|1235.98|1230.58|1234.57|1229.17|35
1655335770000|2022-06-15 23:29:30|1235.91|1230.51|1234.81|1229.41|1236.03|1230.63|1234.26|1228.86|38
1655335780000|2022-06-15 23:29:40|1234.84|1229.44|1236.44|1231.04|1236.44|1231.04|1234.72|1229.32|38
1655335790000|2022-06-15 23:29:50|1236.14|1230.74|1235.38|1229.98|1236.32|1230.92|1235.29|1229.89|34
1655335800000|2022-06-15 23:30:00|1235.45|1230.05|1235.19|1229.79|1235.65|1230.25|1235|1229.6|35
1655335810000|2022-06-15 23:30:10|1235.14|1229.74|1236.11|1230.71|1236.11|1230.71|1235.14|1229.74|33
1655335820000|2022-06-15 23:30:20|1236.08|1230.68|1234.4|1229|1236.42|1231.02|1234.4|1229|38
1655335830000|2022-06-15 23:30:30|1234.46|1229.06|1233.38|1227.98|1234.56|1229.16|1233.22|1227.82|35
1655335840000|2022-06-15 23:30:40|1233.41|1228.01|1232.89|1227.49|1233.5|1228.1|1232.47|1227.07|35
1655335850000|2022-06-15 23:30:50|1232.81|1227.41|1232.5|1227.1|1233.36|1227.96|1232.5|1227.1|36
1655335860000|2022-06-15 23:31:00|1232.52|1227.12|1232.83|1227.43|1233.4|1228|1232.17|1226.77|39
1655335870000|2022-06-15 23:31:10|1232.84|1227.44|1230.92|1225.52|1232.87|1227.47|1230.53|1225.13|37
1655335880000|2022-06-15 23:31:20|1230.77|1225.37|1230.93|1225.53|1232.58|1227.18|1230.68|1225.28|38
1655335890000|2022-06-15 23:31:30|1231.2|1225.8|1229.91|1224.51|1231.2|1225.8|1229.54|1224.14|38
1655335900000|2022-06-15 23:31:40|1229.84|1224.44|1229.54|1224.14|1230.06|1224.66|1229.4|1224|39
1655335910000|2022-06-15 23:31:50|1229.69|1224.29|1228.62|1223.22|1229.69|1224.29|1228.23|1222.83|35
1655335920000|2022-06-15 23:32:00|1228.74|1223.34|1228.72|1223.32|1229.04|1223.64|1228.04|1222.64|40
1655335930000|2022-06-15 23:32:10|1228.66|1223.26|1230.91|1225.51|1231.16|1225.76|1228.64|1223.24|37
1655335940000|2022-06-15 23:32:20|1230.82|1225.42|1229.81|1224.41|1230.99|1225.59|1229.81|1224.41|37
1655335950000|2022-06-15 23:32:30|1229.82|1224.42|1229.94|1224.54|1230.31|1224.91|1229.78|1224.38|39
1655335960000|2022-06-15 23:32:40|1230.04|1224.64|1230.69|1225.29|1231.11|1225.71|1230.03|1224.63|39
1655335970000|2022-06-15 23:32:50|1230.78|1225.38|1232.1|1226.7|1232.1|1226.7|1230.78|1225.38|37
1655335980000|2022-06-15 23:33:00|1232.13|1226.73|1233.25|1227.85|1233.25|1227.85|1232.13|1226.73|35
1655335990000|2022-06-15 23:33:10|1233.29|1227.89|1232.42|1227.02|1233.38|1227.98|1232.42|1227.02|36
1655336000000|2022-06-15 23:33:20|1232.51|1227.11|1231.66|1226.26|1232.51|1227.11|1231.54|1226.14|38
1655336010000|2022-06-15 23:33:30|1231.79|1226.39|1232.17|1226.77|1232.17|1226.77|1231.44|1226.04|36
1655336020000|2022-06-15 23:33:40|1232.12|1226.72|1231.8|1226.4|1232.29|1226.89|1231.74|1226.34|29
1655336030000|2022-06-15 23:33:50|1231.78|1226.38|1231.26|1225.86|1232.16|1226.76|1231.26|1225.86|35
1655336040000|2022-06-15 23:34:00|1231.13|1225.73|1231.26|1225.86|1231.51|1226.11|1231.13|1225.73|36
1655336050000|2022-06-15 23:34:10|1231.24|1225.84|1230.06|1224.66|1231.24|1225.84|1230.06|1224.66|33
1655336060000|2022-06-15 23:34:20|1230.12|1224.72|1229.69|1224.29|1230.25|1224.85|1229.17|1223.77|39
1655336070000|2022-06-15 23:34:30|1229.62|1224.22|1229.22|1223.82|1230.9|1225.5|1229.14|1223.74|39
1655336080000|2022-06-15 23:34:40|1229.27|1223.87|1228.39|1222.99|1230|1224.6|1228.29|1222.89|38
1655336090000|2022-06-15 23:34:50|1228.38|1222.98|1229.05|1223.65|1229.05|1223.65|1227.86|1222.46|37
1655336100000|2022-06-15 23:35:00|1228.82|1223.42|1230.12|1224.72|1230.14|1224.74|1228.82|1223.42|36
1655336110000|2022-06-15 23:35:10|1230.1|1224.7|1229.9|1224.5|1230.13|1224.73|1229.8|1224.4|34
1655336120000|2022-06-15 23:35:20|1229.93|1224.53|1228.75|1223.35|1229.93|1224.53|1228.59|1223.19|32
1655336130000|2022-06-15 23:35:30|1228.61|1223.21|1228.07|1222.67|1228.61|1223.21|1227.92|1222.52|35
1655336140000|2022-06-15 23:35:40|1228.22|1222.82|1227.08|1221.68|1228.34|1222.94|1226.51|1221.11|37
1655336150000|2022-06-15 23:35:50|1227.02|1221.62|1227.07|1221.67|1227.49|1222.09|1226.87|1221.47|38
1655336160000|2022-06-15 23:36:00|1227.02|1221.62|1227.95|1222.55|1227.95|1222.55|1227.02|1221.62|32
1655336170000|2022-06-15 23:36:10|1227.89|1222.49|1227.27|1221.87|1228.11|1222.71|1226.65|1221.25|37
1655336180000|2022-06-15 23:36:20|1227.23|1221.83|1225.86|1220.46|1227.25|1221.85|1225.6|1220.2|39
1655336190000|2022-06-15 23:36:30|1225.97|1220.57|1227.44|1222.04|1227.45|1222.05|1225.37|1219.97|39
1655336200000|2022-06-15 23:36:40|1227.57|1222.17|1227.78|1222.38|1228.35|1222.95|1227.37|1221.97|37
1655336210000|2022-06-15 23:36:50|1227.51|1222.11|1227.17|1221.77|1227.86|1222.46|1226.77|1221.37|40
1655336220000|2022-06-15 23:37:00|1226.92|1221.52|1226.88|1221.48|1227.18|1221.78|1226.81|1221.41|31
1655336230000|2022-06-15 23:37:10|1226.9|1221.5|1226.58|1221.18|1227.28|1221.88|1226.54|1221.14|37
1655336240000|2022-06-15 23:37:20|1226.69|1221.29|1226.9|1221.5|1227.03|1221.63|1226.27|1220.87|31
1655336250000|2022-06-15 23:37:30|1226.91|1221.51|1226.43|1221.03|1227.01|1221.61|1226.39|1220.99|36
1655336260000|2022-06-15 23:37:40|1226.41|1221.01|1225.9|1220.5|1226.59|1221.19|1225.59|1220.19|28
1655336270000|2022-06-15 23:37:50|1225.82|1220.42|1226.12|1220.72|1226.66|1221.26|1225.8|1220.4|34
1655336280000|2022-06-15 23:38:00|1226.1|1220.7|1226.22|1220.82|1226.36|1220.96|1226.1|1220.7|32
1655336290000|2022-06-15 23:38:10|1226.18|1220.78|1225.76|1220.36|1227.12|1221.72|1225.59|1220.19|32
1655336300000|2022-06-15 23:38:20|1225.7|1220.3|1225.52|1220.12|1225.93|1220.53|1225.52|1220.12|35
1655336310000|2022-06-15 23:38:30|1225.68|1220.28|1225.78|1220.38|1225.93|1220.53|1225.53|1220.13|36
1655336320000|2022-06-15 23:38:40|1225.82|1220.42|1225.69|1220.29|1225.97|1220.57|1225.65|1220.25|33
1655336330000|2022-06-15 23:38:50|1225.71|1220.31|1226.72|1221.32|1226.72|1221.32|1225.58|1220.18|37
1655336340000|2022-06-15 23:39:00|1226.68|1221.28|1226.55|1221.15|1227.04|1221.64|1226.41|1221.01|39
1655336350000|2022-06-15 23:39:10|1226.74|1221.34|1226.43|1221.03|1227.36|1221.96|1226.17|1220.77|38
1655336360000|2022-06-15 23:39:20|1226.52|1221.12|1225.74|1220.34|1226.52|1221.12|1225.71|1220.31|37
1655336370000|2022-06-15 23:39:30|1225.75|1220.35|1226.22|1220.82|1226.44|1221.04|1225.75|1220.35|32
1655336380000|2022-06-15 23:39:40|1226.2|1220.8|1226.2|1220.8|1226.3|1220.9|1225.96|1220.56|31
1655336390000|2022-06-15 23:39:50|1226.07|1220.67|1225.89|1220.49|1226.41|1221.01|1225.69|1220.29|38
1655336400000|2022-06-15 23:40:00|1225.85|1220.45|1225.25|1219.85|1225.98|1220.58|1225.25|1219.85|32
1655336410000|2022-06-15 23:40:10|1225.33|1219.93|1225.95|1220.55|1226.15|1220.75|1225.23|1219.83|37
1655336420000|2022-06-15 23:40:20|1226.01|1220.61|1226.09|1220.69|1226.21|1220.81|1225.86|1220.46|36
1655336430000|2022-06-15 23:40:30|1226.08|1220.68|1225.46|1220.06|1226.15|1220.75|1225.35|1219.95|31
1655336440000|2022-06-15 23:40:40|1225.47|1220.07|1226.02|1220.62|1226.08|1220.68|1225.41|1220.01|37
1655336450000|2022-06-15 23:40:50|1226.05|1220.65|1226.51|1221.11|1226.69|1221.29|1226.05|1220.65|35
1655336460000|2022-06-15 23:41:00|1226.57|1221.17|1227.7|1222.3|1227.77|1222.37|1226.56|1221.16|33
1655336470000|2022-06-15 23:41:10|1227.83|1222.43|1228.47|1223.07|1228.75|1223.35|1227.62|1222.22|33
1655336480000|2022-06-15 23:41:20|1228.28|1222.88|1226.38|1220.98|1228.28|1222.88|1226.31|1220.91|38
1655336490000|2022-06-15 23:41:30|1226.44|1221.04|1224.68|1219.28|1226.5|1221.1|1224.65|1219.25|34
1655336500000|2022-06-15 23:41:40|1224.69|1219.29|1224.03|1218.63|1225.07|1219.67|1223.54|1218.14|35
1655336510000|2022-06-15 23:41:50|1224.02|1218.62|1223.43|1218.03|1224.16|1218.76|1223.43|1218.03|36
1655336520000|2022-06-15 23:42:00|1223.33|1217.93|1223|1217.6|1223.61|1218.21|1223|1217.6|40
1655336530000|2022-06-15 23:42:10|1223.02|1217.62|1222.88|1217.48|1223.09|1217.69|1222.37|1216.97|37
1655336540000|2022-06-15 23:42:20|1222.9|1217.5|1223.14|1217.74|1223.29|1217.89|1222.8|1217.4|35
1655336550000|2022-06-15 23:42:30|1223.09|1217.69|1223.9|1218.5|1223.97|1218.57|1222.9|1217.5|40
1655336560000|2022-06-15 23:42:40|1223.96|1218.56|1223.95|1218.55|1225.01|1219.61|1223.9|1218.5|38
1655336570000|2022-06-15 23:42:50|1224|1218.6|1225.04|1219.64|1225.07|1219.67|1224|1218.6|38
1655336580000|2022-06-15 23:43:00|1225.06|1219.66|1224.95|1219.55|1225.06|1219.66|1224.12|1218.72|35
1655336590000|2022-06-15 23:43:10|1225.07|1219.67|1225.85|1220.45|1225.86|1220.46|1225.07|1219.67|32
1655336600000|2022-06-15 23:43:20|1225.73|1220.33|1224|1218.6|1225.82|1220.42|1224|1218.6|35
1655336610000|2022-06-15 23:43:30|1223.99|1218.59|1224.44|1219.04|1224.44|1219.04|1223.85|1218.45|39
1655336620000|2022-06-15 23:43:40|1224.91|1219.51|1224.81|1219.41|1225.37|1219.97|1224.81|1219.41|32
1655336630000|2022-06-15 23:43:50|1224.77|1219.37|1224.7|1219.3|1225.01|1219.61|1224.46|1219.06|38
1655336640000|2022-06-15 23:44:00|1224.69|1219.29|1224.57|1219.17|1225.51|1220.11|1224.39|1218.99|38
1655336650000|2022-06-15 23:44:10|1224.64|1219.24|1224.88|1219.48|1224.88|1219.48|1224.6|1219.2|38
1655336660000|2022-06-15 23:44:20|1224.95|1219.55|1224.74|1219.34|1225.6|1220.2|1224.56|1219.16|39
1655336670000|2022-06-15 23:44:30|1224.77|1219.37|1224.77|1219.37|1225.06|1219.66|1224.47|1219.07|37
1655336680000|2022-06-15 23:44:40|1224.75|1219.35|1225.5|1220.1|1225.62|1220.22|1224.75|1219.35|34
1655336690000|2022-06-15 23:44:50|1225.49|1220.09|1225.88|1220.48|1225.9|1220.5|1225.45|1220.05|34
1655336700000|2022-06-15 23:45:00|1225.81|1220.41|1224.9|1219.5|1226.38|1220.98|1224.9|1219.5|35
1655336710000|2022-06-15 23:45:10|1224.42|1219.02|1225.8|1220.4|1225.8|1220.4|1224.39|1218.99|39
1655336720000|2022-06-15 23:45:20|1225.79|1220.39|1227.21|1221.81|1227.47|1222.07|1225.41|1220.01|38
1655336730000|2022-06-15 23:45:30|1226.93|1221.53|1227.07|1221.67|1227.27|1221.87|1225.45|1220.05|39
1655336740000|2022-06-15 23:45:40|1227.03|1221.63|1227.71|1222.31|1228.36|1222.96|1226.55|1221.15|38
1655336750000|2022-06-15 23:45:50|1227.68|1222.28|1226.5|1221.1|1228.88|1223.48|1226.46|1221.06|37
1655336760000|2022-06-15 23:46:00|1226.63|1221.23|1226.66|1221.26|1226.79|1221.39|1225.76|1220.36|36
1655336770000|2022-06-15 23:46:10|1226.55|1221.15|1227.86|1222.46|1227.86|1222.46|1226.09|1220.69|39
1655336780000|2022-06-15 23:46:20|1227.96|1222.56|1227.69|1222.29|1228.87|1223.47|1227.69|1222.29|39
1655336790000|2022-06-15 23:46:30|1227.85|1222.45|1226.18|1220.78|1227.85|1222.45|1226.17|1220.77|38
1655336800000|2022-06-15 23:46:40|1226.19|1220.79|1227.35|1221.95|1227.42|1222.02|1226.11|1220.71|37
1655336810000|2022-06-15 23:46:50|1227.15|1221.75|1227.63|1222.23|1227.63|1222.23|1226.53|1221.13|38
1655336820000|2022-06-15 23:47:00|1227.6|1222.2|1227.59|1222.19|1228.29|1222.89|1227.16|1221.76|35
1655336830000|2022-06-15 23:47:10|1227.3|1221.9|1228.04|1222.64|1228.04|1222.64|1227.3|1221.9|38
1655336840000|2022-06-15 23:47:20|1228.06|1222.66|1227.65|1222.25|1228.42|1223.02|1227.58|1222.18|35
1655336850000|2022-06-15 23:47:30|1227.66|1222.26|1228.63|1223.23|1228.68|1223.28|1227.33|1221.93|32
1655336860000|2022-06-15 23:47:40|1228.77|1223.37|1229.6|1224.2|1229.77|1224.37|1228.75|1223.35|34
1655336870000|2022-06-15 23:47:50|1229.63|1224.23|1230.23|1224.83|1230.58|1225.18|1229.63|1224.23|36
1655336880000|2022-06-15 23:48:00|1230.19|1224.79|1230.39|1224.99|1230.45|1225.05|1229.58|1224.18|35
1655336890000|2022-06-15 23:48:10|1230.33|1224.93|1230.17|1224.77|1230.39|1224.99|1230.14|1224.74|34
1655336900000|2022-06-15 23:48:20|1230.12|1224.72|1230.54|1225.14|1230.54|1225.14|1230.03|1224.63|38
1655336910000|2022-06-15 23:48:30|1230.53|1225.13|1230.44|1225.04|1230.65|1225.25|1229.9|1224.5|37
1655336920000|2022-06-15 23:48:40|1230.33|1224.93|1230.29|1224.89|1230.66|1225.26|1229.6|1224.2|35
1655336930000|2022-06-15 23:48:50|1230.33|1224.93|1230.47|1225.07|1230.63|1225.23|1229.96|1224.56|32
1655336940000|2022-06-15 23:49:00|1230.5|1225.1|1232.44|1227.04|1232.61|1227.21|1230.45|1225.05|36
1655336950000|2022-06-15 23:49:10|1232.45|1227.05|1231.96|1226.56|1232.49|1227.09|1231.45|1226.05|36
1655336960000|2022-06-15 23:49:20|1231.95|1226.55|1231.56|1226.16|1232.16|1226.76|1231.31|1225.91|37
1655336970000|2022-06-15 23:49:30|1231.57|1226.17|1231.43|1226.03|1231.99|1226.59|1231.36|1225.96|38
1655336980000|2022-06-15 23:49:40|1231.37|1225.97|1231.39|1225.99|1231.8|1226.4|1231.33|1225.93|38
1655336990000|2022-06-15 23:49:50|1231.43|1226.03|1232.52|1227.12|1232.52|1227.12|1231.27|1225.87|34
1655337000000|2022-06-15 23:50:00|1232.41|1227.01|1232.82|1227.42|1233.51|1228.11|1232.31|1226.91|37
1655337010000|2022-06-15 23:50:10|1232.7|1227.3|1232.57|1227.17|1232.74|1227.34|1232.35|1226.95|35
1655337020000|2022-06-15 23:50:20|1232.59|1227.19|1231.91|1226.51|1232.66|1227.26|1231.76|1226.36|34
1655337030000|2022-06-15 23:50:30|1231.79|1226.39|1231.93|1226.53|1232.25|1226.85|1231.49|1226.09|39
1655337040000|2022-06-15 23:50:40|1231.87|1226.47|1231.37|1225.97|1231.87|1226.47|1231.15|1225.75|32
1655337050000|2022-06-15 23:50:50|1231.41|1226.01|1230.75|1225.35|1231.41|1226.01|1230.4|1225|37
1655337060000|2022-06-15 23:51:00|1230.69|1225.29|1230.36|1224.96|1230.93|1225.53|1230.27|1224.87|34
1655337070000|2022-06-15 23:51:10|1230.31|1224.91|1230.08|1224.68|1230.43|1225.03|1229.92|1224.52|38
1655337080000|2022-06-15 23:51:20|1230.02|1224.62|1229.68|1224.28|1230.26|1224.86|1229.62|1224.22|37
1655337090000|2022-06-15 23:51:30|1229.69|1224.29|1230|1224.6|1230.99|1225.59|1229.64|1224.24|39
1655337100000|2022-06-15 23:51:40|1230.01|1224.61|1230.9|1225.5|1231.02|1225.62|1229.7|1224.3|38
1655337110000|2022-06-15 23:51:50|1230.64|1225.24|1230.75|1225.35|1230.99|1225.59|1230.6|1225.2|34
1655337120000|2022-06-15 23:52:00|1230.73|1225.33|1231.51|1226.11|1231.52|1226.12|1230.44|1225.04|29
1655337130000|2022-06-15 23:52:10|1231.5|1226.1|1231.32|1225.92|1231.7|1226.3|1231.09|1225.69|30
1655337140000|2022-06-15 23:52:20|1231.36|1225.96|1231.11|1225.71|1231.36|1225.96|1230.45|1225.05|36
1655337150000|2022-06-15 23:52:30|1231.1|1225.7|1231.31|1225.91|1231.31|1225.91|1230.75|1225.35|35
1655337160000|2022-06-15 23:52:40|1231.17|1225.77|1231.53|1226.13|1231.74|1226.34|1230.93|1225.53|38
1655337170000|2022-06-15 23:52:50|1231.64|1226.24|1231.79|1226.39|1231.95|1226.55|1231.42|1226.02|32
1655337180000|2022-06-15 23:53:00|1231.81|1226.41|1233.45|1228.05|1233.54|1228.14|1231.73|1226.33|37
1655337190000|2022-06-15 23:53:10|1233.26|1227.86|1232.76|1227.36|1233.4|1228|1232.53|1227.13|36
1655337200000|2022-06-15 23:53:20|1232.83|1227.43|1233.19|1227.79|1233.36|1227.96|1232.59|1227.19|36
1655337210000|2022-06-15 23:53:30|1233.31|1227.91|1232.35|1226.95|1233.31|1227.91|1232.35|1226.95|31
1655337220000|2022-06-15 23:53:40|1232.38|1226.98|1232.55|1227.15|1232.73|1227.33|1232.38|1226.98|29
1655337230000|2022-06-15 23:53:50|1232.58|1227.18|1232.63|1227.23|1232.92|1227.52|1232.04|1226.64|37
1655337240000|2022-06-15 23:54:00|1232.73|1227.33|1231.65|1226.25|1232.97|1227.57|1231.65|1226.25|38
1655337250000|2022-06-15 23:54:10|1231.81|1226.41|1231.32|1225.92|1232.24|1226.84|1231.29|1225.89|38
1655337260000|2022-06-15 23:54:20|1231.34|1225.94|1230.64|1225.24|1231.51|1226.11|1230.58|1225.18|37
1655337270000|2022-06-15 23:54:30|1230.65|1225.25|1229.79|1224.39|1230.72|1225.32|1229.59|1224.19|33
1655337280000|2022-06-15 23:54:40|1229.8|1224.4|1229.94|1224.54|1230.21|1224.81|1229.68|1224.28|34
1655337290000|2022-06-15 23:54:50|1229.97|1224.57|1229.72|1224.32|1230.02|1224.62|1229.5|1224.1|35
1655337300000|2022-06-15 23:55:00|1229.69|1224.29|1229.52|1224.12|1229.92|1224.52|1229.52|1224.12|32
1655337310000|2022-06-15 23:55:10|1229.6|1224.2|1231.7|1226.3|1231.7|1226.3|1229.42|1224.02|36
1655337320000|2022-06-15 23:55:20|1231.6|1226.2|1230.91|1225.51|1231.67|1226.27|1230.84|1225.44|37
1655337330000|2022-06-15 23:55:30|1230.82|1225.42|1232.97|1227.57|1233.03|1227.63|1230.82|1225.42|38
1655337340000|2022-06-15 23:55:40|1233.02|1227.62|1232.34|1226.94|1233.11|1227.71|1232.13|1226.73|37
1655337350000|2022-06-15 23:55:50|1232.32|1226.92|1233.8|1228.4|1234.1|1228.7|1232.05|1226.65|36
1655337360000|2022-06-15 23:56:00|1233.79|1228.39|1234.45|1229.05|1234.45|1229.05|1233.38|1227.98|35
1655337370000|2022-06-15 23:56:10|1234.59|1229.19|1235.37|1229.97|1235.47|1230.07|1234.25|1228.85|32
1655337380000|2022-06-15 23:56:20|1235.41|1230.01|1235.55|1230.15|1235.6|1230.2|1235.21|1229.81|26
1655337390000|2022-06-15 23:56:30|1235.58|1230.18|1238.28|1232.88|1239.25|1233.85|1235.33|1229.93|35
1655337400000|2022-06-15 23:56:40|1238.22|1232.82|1239.33|1233.93|1239.55|1234.15|1238.22|1232.82|35
1655337410000|2022-06-15 23:56:50|1239.26|1233.86|1239.27|1233.87|1239.43|1234.03|1238.91|1233.51|36
1655337420000|2022-06-15 23:57:00|1239.2|1233.8|1238.61|1233.21|1239.47|1234.07|1238.46|1233.06|37
1655337430000|2022-06-15 23:57:10|1238.66|1233.26|1238.59|1233.19|1239.23|1233.83|1238.49|1233.09|38
1655337440000|2022-06-15 23:57:20|1238.48|1233.08|1238.25|1232.85|1238.59|1233.19|1238.06|1232.66|38
1655337450000|2022-06-15 23:57:30|1238.2|1232.8|1238.49|1233.09|1238.95|1233.55|1238.1|1232.7|37
1655337460000|2022-06-15 23:57:40|1238.58|1233.18|1238.69|1233.29|1238.77|1233.37|1238.27|1232.87|36
1655337470000|2022-06-15 23:57:50|1238.68|1233.28|1238.6|1233.2|1238.78|1233.38|1238.2|1232.8|38
1655337480000|2022-06-15 23:58:00|1238.83|1233.43|1240.73|1235.33|1240.73|1235.33|1238.69|1233.29|40
1655337490000|2022-06-15 23:58:10|1240.71|1235.31|1240.75|1235.35|1241.13|1235.73|1240.17|1234.77|32
1655337500000|2022-06-15 23:58:20|1240.73|1235.33|1239.03|1233.63|1240.78|1235.38|1238.85|1233.45|35
1655337510000|2022-06-15 23:58:30|1238.8|1233.4|1238.77|1233.37|1239.08|1233.68|1238.33|1232.93|39
1655337520000|2022-06-15 23:58:40|1238.83|1233.43|1240.28|1234.88|1240.28|1234.88|1238.59|1233.19|35
1655337530000|2022-06-15 23:58:50|1240.47|1235.07|1240.13|1234.73|1240.48|1235.08|1239.82|1234.42|38
1655337540000|2022-06-15 23:59:00|1240.24|1234.84|1240.43|1235.03|1241.26|1235.86|1240.16|1234.76|39
1655337550000|2022-06-15 23:59:10|1240.44|1235.04|1240.58|1235.18|1240.74|1235.34|1240.14|1234.74|39
1655337560000|2022-06-15 23:59:20|1240.59|1235.19|1239.95|1234.55|1240.59|1235.19|1239.74|1234.34|36
1655337570000|2022-06-15 23:59:30|1239.86|1234.46|1239.74|1234.34|1240.07|1234.67|1239.53|1234.13|33
1655337580000|2022-06-15 23:59:40|1239.63|1234.23|1239.48|1234.08|1239.75|1234.35|1239.33|1233.93|35
1655337590000|2022-06-15 23:59:50|1239.58|1234.18|1239.36|1233.96|1239.7|1234.3|1239.1|1233.7|35
1655337600000|2022-06-16 00:00:00|1239.34|1233.94|1239.23|1233.83|1239.34|1233.94|1238.94|1233.54|35
1655337610000|2022-06-16 00:00:10|1239.03|1233.63|1239.2|1233.8|1239.2|1233.8|1238.25|1232.85|39
1655337620000|2022-06-16 00:00:20|1239.55|1234.15|1241.38|1235.98|1241.48|1236.08|1239.55|1234.15|39
1655337630000|2022-06-16 00:00:30|1241.44|1236.04|1241.58|1236.18|1242.1|1236.7|1241.37|1235.97|38
1655337640000|2022-06-16 00:00:40|1241.64|1236.24|1241.12|1235.72|1241.84|1236.44|1241.04|1235.64|37
1655337650000|2022-06-16 00:00:50|1240.88|1235.48|1239|1233.6|1240.97|1235.57|1238.89|1233.49|38
1655337660000|2022-06-16 00:01:00|1238.99|1233.59|1238.73|1233.33|1238.99|1233.59|1238.65|1233.25|36
1655337670000|2022-06-16 00:01:10|1238.79|1233.39|1240.27|1234.87|1240.34|1234.94|1238.73|1233.33|35
1655337680000|2022-06-16 00:01:20|1240.31|1234.91|1241.01|1235.61|1241.03|1235.63|1240.31|1234.91|37
1655337690000|2022-06-16 00:01:30|1240.98|1235.58|1240.17|1234.77|1241.18|1235.78|1239.91|1234.51|34
1655337700000|2022-06-16 00:01:40|1240.1|1234.7|1239.68|1234.28|1240.1|1234.7|1239.42|1234.02|36
1655337710000|2022-06-16 00:01:50|1239.66|1234.26|1239.18|1233.78|1239.66|1234.26|1239.04|1233.64|32
1655337720000|2022-06-16 00:02:00|1239.17|1233.77|1241.35|1235.95|1241.4|1236|1239.15|1233.75|38
1655337730000|2022-06-16 00:02:10|1241.43|1236.03|1241.88|1236.48|1241.88|1236.48|1241.11|1235.71|34
1655337740000|2022-06-16 00:02:20|1241.89|1236.49|1244.1|1238.7|1244.44|1239.04|1241.89|1236.49|37
1655337750000|2022-06-16 00:02:30|1244.25|1238.85|1243.2|1237.8|1244.86|1239.46|1242.35|1236.95|38
1655337760000|2022-06-16 00:02:40|1243.27|1237.87|1245.67|1240.27|1245.68|1240.28|1243.2|1237.8|36
1655337770000|2022-06-16 00:02:50|1245.75|1240.35|1246.95|1241.55|1247.17|1241.77|1245.44|1240.04|38
1655337780000|2022-06-16 00:03:00|1246.31|1240.91|1248.06|1242.66|1248.2|1242.8|1245.16|1239.76|37
1655337790000|2022-06-16 00:03:10|1247.98|1242.58|1248.23|1242.83|1249.32|1243.92|1247.71|1242.31|39
1655337800000|2022-06-16 00:03:20|1248.19|1242.79|1247.98|1242.58|1249.13|1243.73|1247.97|1242.57|39
1655337810000|2022-06-16 00:03:30|1247.69|1242.29|1246.82|1241.42|1248.02|1242.62|1246.49|1241.09|38
1655337820000|2022-06-16 00:03:40|1246.89|1241.49|1248.27|1242.87|1248.67|1243.27|1246.74|1241.34|38
1655337830000|2022-06-16 00:03:50|1248.34|1242.94|1244.44|1239.04|1248.53|1243.13|1244.44|1239.04|40
1655337840000|2022-06-16 00:04:00|1244.57|1239.17|1245.86|1240.46|1245.95|1240.55|1244.29|1238.89|40
1655337850000|2022-06-16 00:04:10|1246.11|1240.71|1245.12|1239.72|1246.92|1241.52|1244.78|1239.38|40
1655337860000|2022-06-16 00:04:20|1245.47|1240.07|1246.33|1240.93|1246.44|1241.04|1245.47|1240.07|37
1655337870000|2022-06-16 00:04:30|1246.38|1240.98|1247.19|1241.79|1247.85|1242.45|1246.38|1240.98|39
1655337880000|2022-06-16 00:04:40|1247.09|1241.69|1248.28|1242.88|1248.28|1242.88|1247.09|1241.69|37
1655337890000|2022-06-16 00:04:50|1248.3|1242.9|1249.19|1243.79|1249.41|1244.01|1248.3|1242.9|38
1655337900000|2022-06-16 00:05:00|1249.21|1243.81|1251.24|1245.84|1251.25|1245.85|1248.94|1243.54|40
1655337910000|2022-06-16 00:05:10|1250.82|1245.42|1248.57|1243.17|1251.01|1245.61|1247.81|1242.41|39
1655337920000|2022-06-16 00:05:20|1248.13|1242.73|1247.67|1242.27|1248.37|1242.97|1247.46|1242.06|39
1655337930000|2022-06-16 00:05:30|1247.61|1242.21|1246.89|1241.49|1247.81|1242.41|1246.75|1241.35|37
1655337940000|2022-06-16 00:05:40|1246.78|1241.38|1248.73|1243.33|1249.36|1243.96|1246.13|1240.73|39
1655337950000|2022-06-16 00:05:50|1248.76|1243.36|1250.45|1245.05|1250.65|1245.25|1248.55|1243.15|38
1655337960000|2022-06-16 00:06:00|1250.6|1245.2|1248.68|1243.28|1250.6|1245.2|1248.19|1242.79|38
1655337970000|2022-06-16 00:06:10|1248.67|1243.27|1249.02|1243.62|1249.75|1244.35|1248.67|1243.27|40
1655337980000|2022-06-16 00:06:20|1248.96|1243.56|1249.94|1244.54|1249.95|1244.55|1248.85|1243.45|37
1655337990000|2022-06-16 00:06:30|1250.03|1244.63|1249.28|1243.88|1250.32|1244.92|1249.26|1243.86|37
1655338000000|2022-06-16 00:06:40|1249.31|1243.91|1246.83|1241.43|1249.31|1243.91|1246.83|1241.43|38
1655338010000|2022-06-16 00:06:50|1246.56|1241.16|1246.04|1240.64|1246.56|1241.16|1245.88|1240.48|36
1655338020000|2022-06-16 00:07:00|1246.08|1240.68|1245.85|1240.45|1246.25|1240.85|1245.77|1240.37|38
1655338030000|2022-06-16 00:07:10|1245.75|1240.35|1247.24|1241.84|1247.41|1242.01|1245.67|1240.27|38
1655338040000|2022-06-16 00:07:20|1247.25|1241.85|1247.6|1242.2|1248.1|1242.7|1247.12|1241.72|37
1655338050000|2022-06-16 00:07:30|1247.42|1242.02|1247.52|1242.12|1249.43|1244.03|1247.37|1241.97|38
1655338060000|2022-06-16 00:07:40|1247.46|1242.06|1246.13|1240.73|1247.46|1242.06|1245.88|1240.48|38
1655338070000|2022-06-16 00:07:50|1245.47|1240.07|1246.75|1241.35|1246.75|1241.35|1245.33|1239.93|35
1655338080000|2022-06-16 00:08:00|1246.49|1241.09|1248.71|1243.31|1248.71|1243.31|1246.37|1240.97|37
1655338090000|2022-06-16 00:08:10|1248.64|1243.24|1249.24|1243.84|1250.02|1244.62|1248.64|1243.24|40
1655338100000|2022-06-16 00:08:20|1249.31|1243.91|1250.06|1244.66|1250.07|1244.67|1248.89|1243.49|38
1655338110000|2022-06-16 00:08:30|1250.1|1244.7|1251.18|1245.78|1251.18|1245.78|1249.68|1244.28|39
1655338120000|2022-06-16 00:08:40|1251|1245.6|1253.67|1248.27|1254.71|1249.31|1251|1245.6|37
1655338130000|2022-06-16 00:08:50|1253.71|1248.31|1255.46|1250.06|1256.13|1250.73|1253.71|1248.31|38
1655338140000|2022-06-16 00:09:00|1255.35|1249.95|1256.05|1250.65|1256.05|1250.65|1255.24|1249.84|38
1655338150000|2022-06-16 00:09:10|1256.09|1250.69|1257|1251.6|1257.02|1251.62|1255.82|1250.42|40
1655338160000|2022-06-16 00:09:20|1257.02|1251.62|1257.2|1251.8|1257.52|1252.12|1256.71|1251.31|38
1655338170000|2022-06-16 00:09:30|1257.17|1251.77|1259|1253.6|1259.15|1253.75|1255.63|1250.23|39
1655338180000|2022-06-16 00:09:40|1258.6|1253.2|1255.71|1250.31|1258.74|1253.34|1255.61|1250.21|38
1655338190000|2022-06-16 00:09:50|1255.86|1250.46|1254.52|1249.12|1256.88|1251.48|1254.33|1248.93|39
1655338200000|2022-06-16 00:10:00|1254.47|1249.07|1253.88|1248.48|1254.54|1249.14|1253.16|1247.76|39
1655338210000|2022-06-16 00:10:10|1254.03|1248.63|1253.13|1247.73|1254.04|1248.64|1252.75|1247.35|39
1655338220000|2022-06-16 00:10:20|1253.02|1247.62|1252.01|1246.61|1253.05|1247.65|1251.25|1245.85|38
1655338230000|2022-06-16 00:10:30|1252|1246.6|1251.4|1246|1252.04|1246.64|1250.63|1245.23|40
1655338240000|2022-06-16 00:10:40|1251.32|1245.92|1251.14|1245.74|1251.88|1246.48|1251.03|1245.63|39
1655338250000|2022-06-16 00:10:50|1250.52|1245.12|1251.02|1245.62|1251.02|1245.62|1249.75|1244.35|36
1655338260000|2022-06-16 00:11:00|1251.05|1245.65|1251.29|1245.89|1251.93|1246.53|1251.05|1245.65|37
1655338270000|2022-06-16 00:11:10|1251.4|1246|1252.84|1247.44|1253.22|1247.82|1251.08|1245.68|37
1655338280000|2022-06-16 00:11:20|1252.94|1247.54|1251.81|1246.41|1253.22|1247.82|1251.66|1246.26|37
1655338290000|2022-06-16 00:11:30|1251.78|1246.38|1250.55|1245.15|1251.78|1246.38|1250.02|1244.62|36
1655338300000|2022-06-16 00:11:40|1250.5|1245.1|1252.16|1246.76|1252.54|1247.14|1250.48|1245.08|35
1655338310000|2022-06-16 00:11:50|1252.03|1246.63|1251.67|1246.27|1252.29|1246.89|1251.51|1246.11|34
1655338320000|2022-06-16 00:12:00|1251.58|1246.18|1250.46|1245.06|1251.68|1246.28|1250.43|1245.03|35
1655338330000|2022-06-16 00:12:10|1250.45|1245.05|1249.53|1244.13|1250.64|1245.24|1248.44|1243.04|40
1655338340000|2022-06-16 00:12:20|1249.71|1244.31|1251.78|1246.38|1251.78|1246.38|1249.46|1244.06|39
1655338350000|2022-06-16 00:12:30|1252.1|1246.7|1250.77|1245.37|1252.19|1246.79|1250.31|1244.91|38
1655338360000|2022-06-16 00:12:40|1250.64|1245.24|1250.3|1244.9|1251.77|1246.37|1250.27|1244.87|38
1655338370000|2022-06-16 00:12:50|1250.29|1244.89|1250.33|1244.93|1250.63|1245.23|1250.17|1244.77|34
1655338380000|2022-06-16 00:13:00|1250.45|1245.05|1248.56|1243.16|1250.57|1245.17|1248.39|1242.99|39
1655338390000|2022-06-16 00:13:10|1248.73|1243.33|1249.23|1243.83|1249.23|1243.83|1247.66|1242.26|38
1655338400000|2022-06-16 00:13:20|1249.35|1243.95|1249.46|1244.06|1249.94|1244.54|1249.12|1243.72|39
1655338410000|2022-06-16 00:13:30|1249.48|1244.08|1250.93|1245.53|1251.35|1245.95|1249.48|1244.08|37
1655338420000|2022-06-16 00:13:40|1250.96|1245.56|1252.32|1246.92|1252.95|1247.55|1250.96|1245.56|39
1655338430000|2022-06-16 00:13:50|1252.24|1246.84|1252.27|1246.87|1252.54|1247.14|1252.01|1246.61|35
1655338440000|2022-06-16 00:14:00|1252.09|1246.69|1251.13|1245.73|1252.55|1247.15|1251.13|1245.73|34
1655338450000|2022-06-16 00:14:10|1250.94|1245.54|1249.3|1243.9|1250.94|1245.54|1248.74|1243.34|37
1655338460000|2022-06-16 00:14:20|1249.5|1244.1|1249.98|1244.58|1250.9|1245.5|1249.49|1244.09|37
1655338470000|2022-06-16 00:14:30|1250.37|1244.97|1249.86|1244.46|1250.83|1245.43|1249.74|1244.34|34
1655338480000|2022-06-16 00:14:40|1249.89|1244.49|1250.08|1244.68|1250.08|1244.68|1249.17|1243.77|35
1655338490000|2022-06-16 00:14:50|1250.17|1244.77|1248.3|1242.9|1250.3|1244.9|1248.28|1242.88|36
1655338500000|2022-06-16 00:15:00|1248.32|1242.92|1247.62|1242.22|1248.61|1243.21|1247.28|1241.88|39
1655338510000|2022-06-16 00:15:10|1247.66|1242.26|1246.72|1241.32|1248.34|1242.94|1246.65|1241.25|38
1655338520000|2022-06-16 00:15:20|1246.59|1241.19|1245.94|1240.54|1246.88|1241.48|1245.42|1240.02|38
1655338530000|2022-06-16 00:15:30|1246.05|1240.65|1245.92|1240.52|1246.69|1241.29|1245.54|1240.14|39
1655338540000|2022-06-16 00:15:40|1245.93|1240.53|1245.93|1240.53|1246.05|1240.65|1245.53|1240.13|36
1655338550000|2022-06-16 00:15:50|1245.92|1240.52|1245.77|1240.37|1247.1|1241.7|1245.71|1240.31|39
1655338560000|2022-06-16 00:16:00|1245.73|1240.33|1245.19|1239.79|1245.91|1240.51|1244.5|1239.1|38
1655338570000|2022-06-16 00:16:10|1245.08|1239.68|1243.95|1238.55|1245.13|1239.73|1243.91|1238.51|40
1655338580000|2022-06-16 00:16:20|1244|1238.6|1245.12|1239.72|1245.47|1240.07|1244|1238.6|37
1655338590000|2022-06-16 00:16:30|1245.21|1239.81|1246.08|1240.68|1246.25|1240.85|1244.78|1239.38|37
1655338600000|2022-06-16 00:16:40|1246.11|1240.71|1245.38|1239.98|1246.29|1240.89|1245.34|1239.94|37
1655338610000|2022-06-16 00:16:50|1245.35|1239.95|1244.65|1239.25|1245.38|1239.98|1244.36|1238.96|36
1655338620000|2022-06-16 00:17:00|1244.64|1239.24|1244.67|1239.27|1245|1239.6|1244.47|1239.07|35
1655338630000|2022-06-16 00:17:10|1244.63|1239.23|1243.39|1237.99|1244.63|1239.23|1243.29|1237.89|38
1655338640000|2022-06-16 00:17:20|1243.33|1237.93|1243.54|1238.14|1243.78|1238.38|1243.33|1237.93|36
1655338650000|2022-06-16 00:17:30|1243.68|1238.28|1243.65|1238.25|1243.74|1238.34|1243.21|1237.81|36
1655338660000|2022-06-16 00:17:40|1243.51|1238.11|1241.51|1236.11|1243.71|1238.31|1241.51|1236.11|38
1655338670000|2022-06-16 00:17:50|1241.29|1235.89|1239.94|1234.54|1241.29|1235.89|1239.4|1234|38
1655338680000|2022-06-16 00:18:00|1240.05|1234.65|1239.73|1234.33|1240.06|1234.66|1239.08|1233.68|38
1655338690000|2022-06-16 00:18:10|1239.76|1234.36|1240.16|1234.76|1240.83|1235.43|1239.76|1234.36|35
1655338700000|2022-06-16 00:18:20|1240.17|1234.77|1239.35|1233.95|1240.36|1234.96|1239.35|1233.95|36
1655338710000|2022-06-16 00:18:30|1239.33|1233.93|1240.3|1234.9|1240.58|1235.18|1239.33|1233.93|35
1655338720000|2022-06-16 00:18:40|1240.32|1234.92|1240.37|1234.97|1241.44|1236.04|1240.32|1234.92|37
1655338730000|2022-06-16 00:18:50|1240.2|1234.8|1238.81|1233.41|1240.2|1234.8|1237.94|1232.54|40
1655338740000|2022-06-16 00:19:00|1238.67|1233.27|1240.43|1235.03|1240.43|1235.03|1238.63|1233.23|38
1655338750000|2022-06-16 00:19:10|1240.57|1235.17|1240.25|1234.85|1241.51|1236.11|1240.25|1234.85|39
1655338760000|2022-06-16 00:19:20|1240.29|1234.89|1241.06|1235.66|1241.41|1236.01|1240.29|1234.89|35
1655338770000|2022-06-16 00:19:30|1240.98|1235.58|1239.52|1234.12|1241.26|1235.86|1239.52|1234.12|37
1655338780000|2022-06-16 00:19:40|1239.38|1233.98|1237.72|1232.32|1239.38|1233.98|1237.49|1232.09|37
1655338790000|2022-06-16 00:19:50|1237.68|1232.28|1238.4|1233|1238.62|1233.22|1237.4|1232|38
1655338800000|2022-06-16 00:20:00|1238.31|1232.91|1237.49|1232.09|1238.44|1233.04|1237.47|1232.07|37
1655338810000|2022-06-16 00:20:10|1237.65|1232.25|1237.48|1232.08|1237.77|1232.37|1237.23|1231.83|35
1655338820000|2022-06-16 00:20:20|1237.31|1231.91|1237.23|1231.83|1237.51|1232.11|1236.96|1231.56|37
1655338830000|2022-06-16 00:20:30|1237.22|1231.82|1238.32|1232.92|1238.38|1232.98|1237.18|1231.78|35
1655338840000|2022-06-16 00:20:40|1238.29|1232.89|1238.1|1232.7|1239.73|1234.33|1237.89|1232.49|38
1655338850000|2022-06-16 00:20:50|1238.32|1232.92|1237.06|1231.66|1238.41|1233.01|1237.06|1231.66|38
1655338860000|2022-06-16 00:21:00|1237.21|1231.81|1236.48|1231.08|1237.24|1231.84|1236.37|1230.97|37
1655338870000|2022-06-16 00:21:10|1236.51|1231.11|1236.63|1231.23|1236.71|1231.31|1236.26|1230.86|35
1655338880000|2022-06-16 00:21:20|1236.66|1231.26|1237.13|1231.73|1237.53|1232.13|1236.66|1231.26|36
1655338890000|2022-06-16 00:21:30|1237.14|1231.74|1237.43|1232.03|1237.67|1232.27|1237.11|1231.71|38
1655338900000|2022-06-16 00:21:40|1237.47|1232.07|1236.72|1231.32|1237.56|1232.16|1236.68|1231.28|34
1655338910000|2022-06-16 00:21:50|1236.73|1231.33|1237.03|1231.63|1237.08|1231.68|1236.32|1230.92|36
1655338920000|2022-06-16 00:22:00|1237|1231.6|1236.91|1231.51|1237.3|1231.9|1236.51|1231.11|37
1655338930000|2022-06-16 00:22:10|1236.94|1231.54|1235.32|1229.92|1236.97|1231.57|1235.22|1229.82|33
1655338940000|2022-06-16 00:22:20|1235.37|1229.97|1235.61|1230.21|1236.56|1231.16|1235.37|1229.97|37
1655338950000|2022-06-16 00:22:30|1235.6|1230.2|1236.49|1231.09|1236.49|1231.09|1235.41|1230.01|35
1655338960000|2022-06-16 00:22:40|1236.69|1231.29|1238.69|1233.29|1238.77|1233.37|1236.69|1231.29|36
1655338970000|2022-06-16 00:22:50|1238.68|1233.28|1237.82|1232.42|1238.71|1233.31|1236.6|1231.2|37
1655338980000|2022-06-16 00:23:00|1237.8|1232.4|1237.38|1231.98|1237.89|1232.49|1236.97|1231.57|38
1655338990000|2022-06-16 00:23:10|1237.35|1231.95|1236.92|1231.52|1237.35|1231.95|1236.2|1230.8|34
1655339000000|2022-06-16 00:23:20|1237.13|1231.73|1236.38|1230.98|1238.07|1232.67|1236.38|1230.98|38
1655339010000|2022-06-16 00:23:30|1236.51|1231.11|1233.89|1228.49|1236.61|1231.21|1233.54|1228.14|39
1655339020000|2022-06-16 00:23:40|1233.57|1228.17|1232.53|1227.13|1233.99|1228.59|1232.47|1227.07|38
1655339030000|2022-06-16 00:23:50|1232.52|1227.12|1233.55|1228.15|1233.57|1228.17|1232.28|1226.88|36
1655339040000|2022-06-16 00:24:00|1233.5|1228.1|1232.39|1226.99|1233.5|1228.1|1232.32|1226.92|38
1655339050000|2022-06-16 00:24:10|1232.42|1227.02|1232.3|1226.9|1233.2|1227.8|1232.3|1226.9|37
1655339060000|2022-06-16 00:24:20|1232.29|1226.89|1231.4|1226|1232.68|1227.28|1231.4|1226|36
1655339070000|2022-06-16 00:24:30|1231.64|1226.24|1231.5|1226.1|1233.9|1228.5|1231.5|1226.1|38
1655339080000|2022-06-16 00:24:40|1231.53|1226.13|1232.56|1227.16|1233.44|1228.04|1231.16|1225.76|37
1655339090000|2022-06-16 00:24:50|1232.74|1227.34|1231.88|1226.48|1233|1227.6|1231.56|1226.16|36
1655339100000|2022-06-16 00:25:00|1231.84|1226.44|1233.09|1227.69|1233.66|1228.26|1231.55|1226.15|36
1655339110000|2022-06-16 00:25:10|1233.54|1228.14|1233.51|1228.11|1233.79|1228.39|1233.08|1227.68|37
1655339120000|2022-06-16 00:25:20|1233.55|1228.15|1232.43|1227.03|1233.68|1228.28|1232.43|1227.03|36
1655339130000|2022-06-16 00:25:30|1232.35|1226.95|1233.25|1227.85|1233.55|1228.15|1232.28|1226.88|37
1655339140000|2022-06-16 00:25:40|1233.47|1228.07|1233.55|1228.15|1233.55|1228.15|1233.23|1227.83|35
1655339150000|2022-06-16 00:25:50|1233.64|1228.24|1233.98|1228.58|1233.98|1228.58|1233.33|1227.93|33
1655339160000|2022-06-16 00:26:00|1233.89|1228.49|1233.7|1228.3|1234.1|1228.7|1233.7|1228.3|29
1655339170000|2022-06-16 00:26:10|1233.54|1228.14|1233.15|1227.75|1233.54|1228.14|1232.44|1227.04|36
1655339180000|2022-06-16 00:26:20|1233.33|1227.93|1232.39|1226.99|1233.34|1227.94|1232.39|1226.99|36
1655339190000|2022-06-16 00:26:30|1232.14|1226.74|1231.45|1226.05|1232.36|1226.96|1231.32|1225.92|38
1655339200000|2022-06-16 00:26:40|1231.46|1226.06|1230.83|1225.43|1231.46|1226.06|1230.83|1225.43|38
1655339210000|2022-06-16 00:26:50|1230.36|1224.96|1232.2|1226.8|1232.35|1226.95|1230.01|1224.61|37
1655339220000|2022-06-16 00:27:00|1232.19|1226.79|1233.7|1228.3|1233.83|1228.43|1232.13|1226.73|36
1655339230000|2022-06-16 00:27:10|1233.56|1228.16|1232.71|1227.31|1233.72|1228.32|1232.29|1226.89|35
1655339240000|2022-06-16 00:27:20|1232.72|1227.32|1232.58|1227.18|1232.97|1227.57|1232.38|1226.98|34
1655339250000|2022-06-16 00:27:30|1232.56|1227.16|1232.96|1227.56|1232.96|1227.56|1232.56|1227.16|33
1655339260000|2022-06-16 00:27:40|1232.77|1227.37|1233.02|1227.62|1233.15|1227.75|1232.77|1227.37|36
1655339270000|2022-06-16 00:27:50|1233.05|1227.65|1231.62|1226.22|1233.23|1227.83|1231.6|1226.2|38
1655339280000|2022-06-16 00:28:00|1231.61|1226.21|1232.95|1227.55|1233.26|1227.86|1231.61|1226.21|39
1655339290000|2022-06-16 00:28:10|1232.93|1227.53|1232.48|1227.08|1233.14|1227.74|1232.44|1227.04|34
1655339300000|2022-06-16 00:28:20|1232.39|1226.99|1232.12|1226.72|1232.5|1227.1|1232.12|1226.72|33
1655339310000|2022-06-16 00:28:30|1232.06|1226.66|1232.16|1226.76|1232.25|1226.85|1231.81|1226.41|35
1655339320000|2022-06-16 00:28:40|1232.02|1226.62|1231.84|1226.44|1232.15|1226.75|1231.73|1226.33|37
1655339330000|2022-06-16 00:28:50|1231.63|1226.23|1231.43|1226.03|1231.63|1226.23|1231.1|1225.7|39
1655339340000|2022-06-16 00:29:00|1231.44|1226.04|1233.06|1227.66|1233.06|1227.66|1231.37|1225.97|34
1655339350000|2022-06-16 00:29:10|1232.83|1227.43|1233.19|1227.79|1233.72|1228.32|1232.83|1227.43|36
1655339360000|2022-06-16 00:29:20|1233.35|1227.95|1233.17|1227.77|1233.59|1228.19|1232.95|1227.55|38
1655339370000|2022-06-16 00:29:30|1233.32|1227.92|1233.5|1228.1|1234.02|1228.62|1233.03|1227.63|38
1655339380000|2022-06-16 00:29:40|1233.39|1227.99|1233.9|1228.5|1233.97|1228.57|1233.39|1227.99|35
1655339390000|2022-06-16 00:29:50|1233.91|1228.51|1233.31|1227.91|1233.91|1228.51|1232.7|1227.3|34
1655339400000|2022-06-16 00:30:00|1233.29|1227.89|1234.27|1228.87|1235.09|1229.69|1233.24|1227.84|39
1655339410000|2022-06-16 00:30:10|1234.24|1228.84|1235.43|1230.03|1235.43|1230.03|1233.79|1228.39|39
1655339420000|2022-06-16 00:30:20|1235.66|1230.26|1236.44|1231.04|1236.55|1231.15|1235.3|1229.9|34
1655339430000|2022-06-16 00:30:30|1236.35|1230.95|1236.37|1230.97|1237.41|1232.01|1236.33|1230.93|38
1655339440000|2022-06-16 00:30:40|1236.28|1230.88|1236.74|1231.34|1237.09|1231.69|1236.24|1230.84|36
1655339450000|2022-06-16 00:30:50|1236.44|1231.04|1235.34|1229.94|1236.44|1231.04|1235.24|1229.84|38
1655339460000|2022-06-16 00:31:00|1235.37|1229.97|1237.25|1231.85|1237.36|1231.96|1235.37|1229.97|39
1655339470000|2022-06-16 00:31:10|1237.16|1231.76|1238.23|1232.83|1238.66|1233.26|1236.49|1231.09|34
1655339480000|2022-06-16 00:31:20|1238.18|1232.78|1236.12|1230.72|1238.49|1233.09|1235.81|1230.41|39
1655339490000|2022-06-16 00:31:30|1236.21|1230.81|1234.56|1229.16|1236.26|1230.86|1234.4|1229|38
1655339500000|2022-06-16 00:31:40|1234.53|1229.13|1233.83|1228.43|1235.17|1229.77|1233.83|1228.43|35
1655339510000|2022-06-16 00:31:50|1233.93|1228.53|1233.85|1228.45|1233.97|1228.57|1233.55|1228.15|35
1655339520000|2022-06-16 00:32:00|1233.78|1228.38|1234.75|1229.35|1235.27|1229.87|1233.78|1228.38|39
1655339530000|2022-06-16 00:32:10|1234.53|1229.13|1235.49|1230.09|1235.67|1230.27|1234.07|1228.67|35
1655339540000|2022-06-16 00:32:20|1234.78|1229.38|1234.14|1228.74|1234.78|1229.38|1233.35|1227.95|35
1655339550000|2022-06-16 00:32:30|1234.18|1228.78|1233.85|1228.45|1234.5|1229.1|1233.79|1228.39|34
1655339560000|2022-06-16 00:32:40|1233.86|1228.46|1234.12|1228.72|1234.33|1228.93|1233.86|1228.46|38
1655339570000|2022-06-16 00:32:50|1234.11|1228.71|1233.53|1228.13|1234.11|1228.71|1233.35|1227.95|31
1655339580000|2022-06-16 00:33:00|1233.51|1228.11|1232.62|1227.22|1234.13|1228.73|1232.18|1226.78|40
1655339590000|2022-06-16 00:33:10|1232.51|1227.11|1232.96|1227.56|1233.15|1227.75|1232.51|1227.11|38
1655339600000|2022-06-16 00:33:20|1232.99|1227.59|1231.39|1225.99|1233.02|1227.62|1231.31|1225.91|37
1655339610000|2022-06-16 00:33:30|1231.58|1226.18|1232.64|1227.24|1232.78|1227.38|1231.55|1226.15|36
1655339620000|2022-06-16 00:33:40|1232.68|1227.28|1234.31|1228.91|1234.51|1229.11|1232.57|1227.17|37
1655339630000|2022-06-16 00:33:50|1234.29|1228.89|1234.99|1229.59|1235.13|1229.73|1234.08|1228.68|37
1655339640000|2022-06-16 00:34:00|1235.02|1229.62|1236.8|1231.4|1236.9|1231.5|1235.02|1229.62|38
1655339650000|2022-06-16 00:34:10|1236.91|1231.51|1236.64|1231.24|1236.96|1231.56|1236.36|1230.96|39
1655339660000|2022-06-16 00:34:20|1236.55|1231.15|1237.24|1231.84|1237.26|1231.86|1236.55|1231.15|35
1655339670000|2022-06-16 00:34:30|1237.41|1232.01|1237.59|1232.19|1238.67|1233.27|1237.41|1232.01|36
1655339680000|2022-06-16 00:34:40|1237.45|1232.05|1237.38|1231.98|1237.45|1232.05|1237.1|1231.7|31
1655339690000|2022-06-16 00:34:50|1237.34|1231.94|1237.37|1231.97|1237.89|1232.49|1237.24|1231.84|32
1655339700000|2022-06-16 00:35:00|1237.4|1232|1237.3|1231.9|1237.45|1232.05|1237.25|1231.85|28
1655339710000|2022-06-16 00:35:10|1237.31|1231.91|1238|1232.6|1238.07|1232.67|1237.27|1231.87|30
1655339720000|2022-06-16 00:35:20|1238.09|1232.69|1237.92|1232.52|1238.54|1233.14|1237.8|1232.4|35
1655339730000|2022-06-16 00:35:30|1238.27|1232.87|1239.54|1234.14|1239.54|1234.14|1238.22|1232.82|35
1655339740000|2022-06-16 00:35:40|1239.49|1234.09|1240.97|1235.57|1241.07|1235.67|1239.49|1234.09|30
1655339750000|2022-06-16 00:35:50|1240.99|1235.59|1239.77|1234.37|1240.99|1235.59|1239.51|1234.11|34
1655339760000|2022-06-16 00:36:00|1239.6|1234.2|1240.14|1234.74|1240.18|1234.78|1239.35|1233.95|36
1655339770000|2022-06-16 00:36:10|1240.15|1234.75|1239.67|1234.27|1240.15|1234.75|1239.52|1234.12|35
1655339780000|2022-06-16 00:36:20|1239.74|1234.34|1240.77|1235.37|1240.92|1235.52|1239.64|1234.24|37
1655339790000|2022-06-16 00:36:30|1240.87|1235.47|1239.87|1234.47|1240.92|1235.52|1239.54|1234.14|36
1655339800000|2022-06-16 00:36:40|1239.75|1234.35|1239.53|1234.13|1239.75|1234.35|1239.19|1233.79|34
1655339810000|2022-06-16 00:36:50|1239.45|1234.05|1239.42|1234.02|1239.94|1234.54|1239.38|1233.98|36
1655339820000|2022-06-16 00:37:00|1239.69|1234.29|1240.18|1234.78|1240.74|1235.34|1238.8|1233.4|36
1655339830000|2022-06-16 00:37:10|1240.19|1234.79|1241.77|1236.37|1242.74|1237.34|1240.17|1234.77|39
1655339840000|2022-06-16 00:37:20|1241.84|1236.44|1242.78|1237.38|1243.69|1238.29|1241.84|1236.44|39
1655339850000|2022-06-16 00:37:30|1242.59|1237.19|1243.82|1238.42|1243.86|1238.46|1242.43|1237.03|37
1655339860000|2022-06-16 00:37:40|1243.73|1238.33|1242.01|1236.61|1243.77|1238.37|1241.98|1236.58|39
1655339870000|2022-06-16 00:37:50|1242.05|1236.65|1242.59|1237.19|1242.72|1237.32|1241.53|1236.13|37
1655339880000|2022-06-16 00:38:00|1242.54|1237.14|1242.14|1236.74|1242.63|1237.23|1242.14|1236.74|32
1655339890000|2022-06-16 00:38:10|1242.09|1236.69|1241.15|1235.75|1242.12|1236.72|1241.15|1235.75|39
1655339900000|2022-06-16 00:38:20|1240.86|1235.46|1241|1235.6|1241.49|1236.09|1240.57|1235.17|34
1655339910000|2022-06-16 00:38:30|1241.02|1235.62|1240.46|1235.06|1241.6|1236.2|1240.45|1235.05|33
1655339920000|2022-06-16 00:38:40|1240.45|1235.05|1239.64|1234.24|1240.45|1235.05|1239.58|1234.18|25
1655339930000|2022-06-16 00:38:50|1239.55|1234.15|1239.46|1234.06|1240.15|1234.75|1239.38|1233.98|32
1655339940000|2022-06-16 00:39:00|1239.42|1234.02|1239.44|1234.04|1239.69|1234.29|1238.82|1233.42|37
1655339950000|2022-06-16 00:39:10|1239.38|1233.98|1238.19|1232.79|1239.47|1234.07|1237.77|1232.37|36
1655339960000|2022-06-16 00:39:20|1238.14|1232.74|1237.76|1232.36|1238.21|1232.81|1237.69|1232.29|38
1655339970000|2022-06-16 00:39:30|1237.72|1232.32|1236.41|1231.01|1237.72|1232.32|1236.28|1230.88|37
1655339980000|2022-06-16 00:39:40|1236.52|1231.12|1236.66|1231.26|1236.79|1231.39|1235.86|1230.46|36
1655339990000|2022-06-16 00:39:50|1236.6|1231.2|1236.96|1231.56|1237.19|1231.79|1235.91|1230.51|36
1655340000000|2022-06-16 00:40:00|1236.9|1231.5|1236.82|1231.42|1237.73|1232.33|1236.7|1231.3|39
1655340010000|2022-06-16 00:40:10|1236.65|1231.25|1235.33|1229.93|1236.69|1231.29|1235.33|1229.93|34
1655340020000|2022-06-16 00:40:20|1235.31|1229.91|1235.36|1229.96|1235.69|1230.29|1234.8|1229.4|33
1655340030000|2022-06-16 00:40:30|1235.31|1229.91|1235.4|1230|1235.43|1230.03|1234.75|1229.35|36
1655340040000|2022-06-16 00:40:40|1235.41|1230.01|1235.65|1230.25|1236.29|1230.89|1235.25|1229.85|38
1655340050000|2022-06-16 00:40:50|1235.58|1230.18|1235.06|1229.66|1235.66|1230.26|1234.91|1229.51|38
1655340060000|2022-06-16 00:41:00|1235.03|1229.63|1235|1229.6|1235.91|1230.51|1235|1229.6|33
1655340070000|2022-06-16 00:41:10|1234.98|1229.58|1233.83|1228.43|1235.08|1229.68|1233.69|1228.29|35
1655340080000|2022-06-16 00:41:20|1233.77|1228.37|1233.74|1228.34|1234.56|1229.16|1233.71|1228.31|38
1655340090000|2022-06-16 00:41:30|1233.76|1228.36|1234.23|1228.83|1234.23|1228.83|1233.64|1228.24|26
1655340100000|2022-06-16 00:41:40|1234.34|1228.94|1232.57|1227.17|1234.34|1228.94|1232.57|1227.17|37
1655340110000|2022-06-16 00:41:50|1232.59|1227.19|1232.59|1227.19|1232.93|1227.53|1232.56|1227.16|33
1655340120000|2022-06-16 00:42:00|1232.61|1227.21|1231.8|1226.4|1232.76|1227.36|1231.71|1226.31|38
1655340130000|2022-06-16 00:42:10|1231.86|1226.46|1231.31|1225.91|1231.86|1226.46|1231.18|1225.78|35
1655340140000|2022-06-16 00:42:20|1231.26|1225.86|1230.76|1225.36|1231.43|1226.03|1230.71|1225.31|37
1655340150000|2022-06-16 00:42:30|1230.64|1225.24|1230.44|1225.04|1230.87|1225.47|1229.96|1224.56|36
1655340160000|2022-06-16 00:42:40|1230.69|1225.29|1231.41|1226.01|1231.86|1226.46|1230.54|1225.14|38
1655340170000|2022-06-16 00:42:50|1231.38|1225.98|1232.12|1226.72|1232.15|1226.75|1231.25|1225.85|36
1655340180000|2022-06-16 00:43:00|1232.09|1226.69|1232.02|1226.62|1232.12|1226.72|1231.58|1226.18|37
1655340190000|2022-06-16 00:43:10|1232.05|1226.65|1231.91|1226.51|1232.13|1226.73|1231.87|1226.47|35
1655340200000|2022-06-16 00:43:20|1231.93|1226.53|1231.99|1226.59|1232.07|1226.67|1231.84|1226.44|30
1655340210000|2022-06-16 00:43:30|1231.96|1226.56|1231.43|1226.03|1231.97|1226.57|1231.4|1226|37
1655340220000|2022-06-16 00:43:40|1231.44|1226.04|1232.08|1226.68|1232.12|1226.72|1231.37|1225.97|33
1655340230000|2022-06-16 00:43:50|1232.09|1226.69|1231.48|1226.08|1232.91|1227.51|1230.66|1225.26|37
1655340240000|2022-06-16 00:44:00|1231.53|1226.13|1229.7|1224.3|1231.54|1226.14|1229.7|1224.3|36
1655340250000|2022-06-16 00:44:10|1229.83|1224.43|1229.65|1224.25|1229.94|1224.54|1229.63|1224.23|37
1655340260000|2022-06-16 00:44:20|1229.68|1224.28|1230.35|1224.95|1230.51|1225.11|1229.65|1224.25|31
1655340270000|2022-06-16 00:44:30|1230.41|1225.01|1228.46|1223.06|1230.52|1225.12|1228.46|1223.06|36
1655340280000|2022-06-16 00:44:40|1228.47|1223.07|1228.19|1222.79|1229.34|1223.94|1227.88|1222.48|33
1655340290000|2022-06-16 00:44:50|1228.27|1222.87|1230.03|1224.63|1230.03|1224.63|1228.12|1222.72|38
1655340300000|2022-06-16 00:45:00|1230.01|1224.61|1229.86|1224.46|1230.19|1224.79|1229.59|1224.19|35
1655340310000|2022-06-16 00:45:10|1230.2|1224.8|1228.92|1223.52|1230.52|1225.12|1228.47|1223.07|39
1655340320000|2022-06-16 00:45:20|1228.86|1223.46|1228.5|1223.1|1228.97|1223.57|1228.46|1223.06|34
1655340330000|2022-06-16 00:45:30|1228.51|1223.11|1228.49|1223.09|1228.9|1223.5|1228.49|1223.09|36
1655340340000|2022-06-16 00:45:40|1228.32|1222.92|1228.79|1223.39|1229.03|1223.63|1228.28|1222.88|36
1655340350000|2022-06-16 00:45:50|1228.97|1223.57|1229.1|1223.7|1229.1|1223.7|1228.59|1223.19|37
1655340360000|2022-06-16 00:46:00|1229.13|1223.73|1228.52|1223.12|1229.26|1223.86|1228.43|1223.03|36
1655340370000|2022-06-16 00:46:10|1228.53|1223.13|1228.13|1222.73|1228.77|1223.37|1228.06|1222.66|35
1655340380000|2022-06-16 00:46:20|1228.19|1222.79|1228.83|1223.43|1228.87|1223.47|1228.06|1222.66|27
1655340390000|2022-06-16 00:46:30|1228.75|1223.35|1229.3|1223.9|1229.45|1224.05|1228.75|1223.35|33
1655340400000|2022-06-16 00:46:40|1229.25|1223.85|1231.31|1225.91|1231.31|1225.91|1229.25|1223.85|32
1655340410000|2022-06-16 00:46:50|1231.35|1225.95|1230.26|1224.86|1231.45|1226.05|1230.09|1224.69|36
1655340420000|2022-06-16 00:47:00|1230.29|1224.89|1229.28|1223.88|1230.43|1225.03|1229.28|1223.88|32
1655340430000|2022-06-16 00:47:10|1229.18|1223.78|1230.11|1224.71|1230.2|1224.8|1229.06|1223.66|33
1655340440000|2022-06-16 00:47:20|1230.06|1224.66|1229.82|1224.42|1230.26|1224.86|1229.79|1224.39|33
1655340450000|2022-06-16 00:47:30|1229.9|1224.5|1230.2|1224.8|1230.48|1225.08|1229.75|1224.35|31
1655340460000|2022-06-16 00:47:40|1230.17|1224.77|1230.84|1225.44|1230.84|1225.44|1230.08|1224.68|35
1655340470000|2022-06-16 00:47:50|1230.85|1225.45|1231.44|1226.04|1231.44|1226.04|1230.7|1225.3|30
1655340480000|2022-06-16 00:48:00|1231.12|1225.72|1231.74|1226.34|1231.74|1226.34|1231.12|1225.72|32
1655340490000|2022-06-16 00:48:10|1231.61|1226.21|1233.09|1227.69|1233.09|1227.69|1231.61|1226.21|33
1655340500000|2022-06-16 00:48:20|1232.86|1227.46|1231.4|1226|1232.89|1227.49|1231.4|1226|39
1655340510000|2022-06-16 00:48:30|1231.12|1225.72|1229.3|1223.9|1231.24|1225.84|1229.3|1223.9|36
1655340520000|2022-06-16 00:48:40|1229.32|1223.92|1228.4|1223|1229.32|1223.92|1228.04|1222.64|39
1655340530000|2022-06-16 00:48:50|1228.36|1222.96|1228.63|1223.23|1228.73|1223.33|1228.3|1222.9|37
1655340540000|2022-06-16 00:49:00|1228.59|1223.19|1228.31|1222.91|1228.91|1223.51|1228.3|1222.9|38
1655340550000|2022-06-16 00:49:10|1228.32|1222.92|1227.04|1221.64|1228.4|1223|1226.14|1220.74|38
1655340560000|2022-06-16 00:49:20|1227.02|1221.62|1225.5|1220.1|1227.09|1221.69|1225.01|1219.61|39
1655340570000|2022-06-16 00:49:30|1225.53|1220.13|1225.91|1220.51|1226.5|1221.1|1225.46|1220.06|40
1655340580000|2022-06-16 00:49:40|1225.85|1220.45|1225.76|1220.36|1226.17|1220.77|1225.52|1220.12|35
1655340590000|2022-06-16 00:49:50|1225.77|1220.37|1225.14|1219.74|1225.91|1220.51|1225.08|1219.68|37
1655340600000|2022-06-16 00:50:00|1225.19|1219.79|1227.36|1221.96|1227.5|1222.1|1224.59|1219.19|38
1655340610000|2022-06-16 00:50:10|1227.34|1221.94|1228.53|1223.13|1229.07|1223.67|1227.34|1221.94|39
1655340620000|2022-06-16 00:50:20|1228.52|1223.12|1229.42|1224.02|1229.72|1224.32|1228.42|1223.02|37
1655340630000|2022-06-16 00:50:30|1229.44|1224.04|1229.74|1224.34|1229.93|1224.53|1229.14|1223.74|37
1655340640000|2022-06-16 00:50:40|1229.82|1224.42|1229.1|1223.7|1229.84|1224.44|1228.9|1223.5|36
1655340650000|2022-06-16 00:50:50|1228.93|1223.53|1229.34|1223.94|1229.35|1223.95|1228.28|1222.88|37
1655340660000|2022-06-16 00:51:00|1229.36|1223.96|1230.29|1224.89|1230.57|1225.17|1229.31|1223.91|39
1655340670000|2022-06-16 00:51:10|1230.33|1224.93|1230.53|1225.13|1230.83|1225.43|1230.19|1224.79|37
1655340680000|2022-06-16 00:51:20|1230.51|1225.11|1230.81|1225.41|1231.93|1226.53|1230.51|1225.11|37
1655340690000|2022-06-16 00:51:30|1230.8|1225.4|1231.01|1225.61|1231.21|1225.81|1230.49|1225.09|36
1655340700000|2022-06-16 00:51:40|1230.95|1225.55|1231.32|1225.92|1231.32|1225.92|1230.8|1225.4|38
1655340710000|2022-06-16 00:51:50|1231.58|1226.18|1231.11|1225.71|1231.91|1226.51|1231.11|1225.71|34
1655340720000|2022-06-16 00:52:00|1231.13|1225.73|1231.52|1226.12|1231.63|1226.23|1230.37|1224.97|38
1655340730000|2022-06-16 00:52:10|1231.54|1226.14|1232|1226.6|1232.09|1226.69|1231.27|1225.87|33
1655340740000|2022-06-16 00:52:20|1232.03|1226.63|1231.48|1226.08|1232.04|1226.64|1231.42|1226.02|38
1655340750000|2022-06-16 00:52:30|1231.4|1226|1229.96|1224.56|1231.77|1226.37|1229.96|1224.56|38
1655340760000|2022-06-16 00:52:40|1229.83|1224.43|1228.65|1223.25|1229.88|1224.48|1228.32|1222.92|38
1655340770000|2022-06-16 00:52:50|1228.63|1223.23|1229.52|1224.12|1229.95|1224.55|1228.48|1223.08|38
1655340780000|2022-06-16 00:53:00|1229.61|1224.21|1230.08|1224.68|1230.66|1225.26|1229.61|1224.21|38
1655340790000|2022-06-16 00:53:10|1229.97|1224.57|1230.96|1225.56|1231.41|1226.01|1229.97|1224.57|36
1655340800000|2022-06-16 00:53:20|1231.07|1225.67|1231.46|1226.06|1231.54|1226.14|1230.56|1225.16|36
1655340810000|2022-06-16 00:53:30|1231.6|1226.2|1231.24|1225.84|1231.77|1226.37|1231.13|1225.73|34
1655340820000|2022-06-16 00:53:40|1231.28|1225.88|1231.9|1226.5|1231.9|1226.5|1231.22|1225.82|32
1655340830000|2022-06-16 00:53:50|1231.77|1226.37|1231.56|1226.16|1232.06|1226.66|1231.56|1226.16|32
1655340840000|2022-06-16 00:54:00|1231.68|1226.28|1230.9|1225.5|1231.72|1226.32|1230.71|1225.31|32
1655340850000|2022-06-16 00:54:10|1231.01|1225.61|1231.59|1226.19|1231.93|1226.53|1230.77|1225.37|35
1655340860000|2022-06-16 00:54:20|1232|1226.6|1233.61|1228.21|1233.93|1228.53|1231.63|1226.23|31
1655340870000|2022-06-16 00:54:30|1233.72|1228.32|1233.88|1228.48|1234.31|1228.91|1233.68|1228.28|39
1655340880000|2022-06-16 00:54:40|1233.86|1228.46|1233.31|1227.91|1233.87|1228.47|1232.81|1227.41|37
1655340890000|2022-06-16 00:54:50|1233.43|1228.03|1232.54|1227.14|1233.43|1228.03|1232.43|1227.03|38
1655340900000|2022-06-16 00:55:00|1232.57|1227.17|1233.52|1228.12|1233.58|1228.18|1232.57|1227.17|37
1655340910000|2022-06-16 00:55:10|1233.8|1228.4|1234.03|1228.63|1234.44|1229.04|1233.59|1228.19|37
1655340920000|2022-06-16 00:55:20|1233.69|1228.29|1232.7|1227.3|1233.69|1228.29|1232.68|1227.28|37
1655340930000|2022-06-16 00:55:30|1232.73|1227.33|1233.33|1227.93|1233.68|1228.28|1232.68|1227.28|38
1655340940000|2022-06-16 00:55:40|1233.36|1227.96|1233.02|1227.62|1233.71|1228.31|1232.81|1227.41|36
1655340950000|2022-06-16 00:55:50|1232.99|1227.59|1232.89|1227.49|1232.99|1227.59|1232.68|1227.28|33
1655340960000|2022-06-16 00:56:00|1232.88|1227.48|1233.41|1228.01|1233.71|1228.31|1232.82|1227.42|35
1655340970000|2022-06-16 00:56:10|1233.34|1227.94|1234.68|1229.28|1234.68|1229.28|1233.12|1227.72|32
1655340980000|2022-06-16 00:56:20|1234.65|1229.25|1234.61|1229.21|1234.94|1229.54|1234.56|1229.16|28
1655340990000|2022-06-16 00:56:30|1234.63|1229.23|1233.9|1228.5|1235.67|1230.27|1233.9|1228.5|38
1655341000000|2022-06-16 00:56:40|1233.92|1228.52|1233.45|1228.05|1234.79|1229.39|1232.98|1227.58|38
1655341010000|2022-06-16 00:56:50|1233.51|1228.11|1233.42|1228.02|1233.63|1228.23|1233.28|1227.88|36
1655341020000|2022-06-16 00:57:00|1233.43|1228.03|1232.86|1227.46|1234.22|1228.82|1232.81|1227.41|37
1655341030000|2022-06-16 00:57:10|1233.13|1227.73|1232.91|1227.51|1233.13|1227.73|1232.88|1227.48|38
1655341040000|2022-06-16 00:57:20|1232.9|1227.5|1235.33|1229.93|1236.03|1230.63|1232.9|1227.5|36
1655341050000|2022-06-16 00:57:30|1235.26|1229.86|1236.6|1231.2|1236.74|1231.34|1235.25|1229.85|36
1655341060000|2022-06-16 00:57:40|1236.84|1231.44|1236.74|1231.34|1237.29|1231.89|1236.74|1231.34|38
1655341070000|2022-06-16 00:57:50|1236.76|1231.36|1236.84|1231.44|1236.93|1231.53|1236.32|1230.92|31
1655341080000|2022-06-16 00:58:00|1236.79|1231.39|1237.77|1232.37|1237.86|1232.46|1236.71|1231.31|37
1655341090000|2022-06-16 00:58:10|1237.76|1232.36|1237.91|1232.51|1238.35|1232.95|1236.94|1231.54|34
1655341100000|2022-06-16 00:58:20|1238.01|1232.61|1237.74|1232.34|1238.1|1232.7|1237.58|1232.18|36
1655341110000|2022-06-16 00:58:30|1237.59|1232.19|1236.74|1231.34|1237.89|1232.49|1236.74|1231.34|35
1655341120000|2022-06-16 00:58:40|1236.92|1231.52|1237.24|1231.84|1237.85|1232.45|1236.89|1231.49|37
1655341130000|2022-06-16 00:58:50|1237.11|1231.71|1237.11|1231.71|1238.47|1233.07|1236.91|1231.51|37
1655341140000|2022-06-16 00:59:00|1237|1231.6|1236.01|1230.61|1237.42|1232.02|1236|1230.6|36
1655341150000|2022-06-16 00:59:10|1235.97|1230.57|1235.47|1230.07|1236.03|1230.63|1234.84|1229.44|37
1655341160000|2022-06-16 00:59:20|1235.27|1229.87|1237.04|1231.64|1237.04|1231.64|1235.07|1229.67|36
1655341170000|2022-06-16 00:59:30|1237.03|1231.63|1237|1231.6|1237.03|1231.63|1235.83|1230.43|39
1655341180000|2022-06-16 00:59:40|1236.92|1231.52|1236.71|1231.31|1237.23|1231.83|1236.58|1231.18|37
1655341190000|2022-06-16 00:59:50|1236.96|1231.56|1236.85|1231.45|1237.05|1231.65|1236.55|1231.15|27
1655341200000|2022-06-16 01:00:00|1236.83|1231.43|1235.65|1230.25|1236.86|1231.46|1235.07|1229.67|36
1655341210000|2022-06-16 01:00:10|1235.43|1230.03|1237.26|1231.86|1237.42|1232.02|1235.33|1229.93|38
1655341220000|2022-06-16 01:00:20|1237.24|1231.84|1238.07|1232.67|1238.39|1232.99|1237.24|1231.84|35
1655341230000|2022-06-16 01:00:30|1238.08|1232.68|1237.55|1232.15|1238.44|1233.04|1236.71|1231.31|39
1655341240000|2022-06-16 01:00:40|1237.75|1232.35|1239.61|1234.21|1239.84|1234.44|1237.48|1232.08|34
1655341250000|2022-06-16 01:00:50|1239.25|1233.85|1238.5|1233.1|1240.29|1234.89|1238.5|1233.1|37
1655341260000|2022-06-16 01:01:00|1238.44|1233.04|1238.81|1233.41|1239.36|1233.96|1238.38|1232.98|38
1655341270000|2022-06-16 01:01:10|1238.82|1233.42|1238.67|1233.27|1239.13|1233.73|1238.62|1233.22|37
1655341280000|2022-06-16 01:01:20|1238.73|1233.33|1238.63|1233.23|1239.42|1234.02|1238.17|1232.77|36
1655341290000|2022-06-16 01:01:30|1238.68|1233.28|1238.92|1233.52|1239.08|1233.68|1238.46|1233.06|37
1655341300000|2022-06-16 01:01:40|1239.09|1233.69|1239.07|1233.67|1239.23|1233.83|1238.79|1233.39|33
1655341310000|2022-06-16 01:01:50|1239|1233.6|1238.62|1233.22|1239|1233.6|1238.49|1233.09|37
1655341320000|2022-06-16 01:02:00|1238.64|1233.24|1237.07|1231.67|1238.64|1233.24|1237.07|1231.67|39
1655341330000|2022-06-16 01:02:10|1236.89|1231.49|1235.89|1230.49|1237.04|1231.64|1235.89|1230.49|38
1655341340000|2022-06-16 01:02:20|1235.9|1230.5|1235.52|1230.12|1236.8|1231.4|1235.52|1230.12|38
1655341350000|2022-06-16 01:02:30|1235.6|1230.2|1235.57|1230.17|1235.77|1230.37|1235.41|1230.01|38
1655341360000|2022-06-16 01:02:40|1235.61|1230.21|1236.79|1231.39|1236.79|1231.39|1235.52|1230.12|35
1655341370000|2022-06-16 01:02:50|1236.71|1231.31|1237.69|1232.29|1237.69|1232.29|1236.65|1231.25|38
1655341380000|2022-06-16 01:03:00|1237.71|1232.31|1236.91|1231.51|1237.71|1232.31|1236.54|1231.14|33
1655341390000|2022-06-16 01:03:10|1236.92|1231.52|1236.24|1230.84|1236.94|1231.54|1236.11|1230.71|32
1655341400000|2022-06-16 01:03:20|1236.21|1230.81|1236.45|1231.05|1236.66|1231.26|1235.59|1230.19|34
1655341410000|2022-06-16 01:03:30|1236.38|1230.98|1236.59|1231.19|1236.59|1231.19|1236.11|1230.71|34
1655341420000|2022-06-16 01:03:40|1236.54|1231.14|1237.19|1231.79|1237.23|1231.83|1236.53|1231.13|32
1655341430000|2022-06-16 01:03:50|1237.16|1231.76|1237.88|1232.48|1237.9|1232.5|1237.06|1231.66|32
1655341440000|2022-06-16 01:04:00|1238.23|1232.83|1239.41|1234.01|1240.81|1235.41|1237.82|1232.42|38
1655341450000|2022-06-16 01:04:10|1239.17|1233.77|1238.74|1233.34|1239.55|1234.15|1237.98|1232.58|38
1655341460000|2022-06-16 01:04:20|1238.65|1233.25|1238.81|1233.41|1239.16|1233.76|1238.44|1233.04|37
1655341470000|2022-06-16 01:04:30|1238.87|1233.47|1238.54|1233.14|1239.53|1234.13|1238.54|1233.14|35
1655341480000|2022-06-16 01:04:40|1238.68|1233.28|1238.72|1233.32|1239.37|1233.97|1238.48|1233.08|37
1655341490000|2022-06-16 01:04:50|1238.74|1233.34|1238.55|1233.15|1239.12|1233.72|1238.43|1233.03|33
1655341500000|2022-06-16 01:05:00|1238.53|1233.13|1238.26|1232.86|1238.56|1233.16|1238.21|1232.81|32
1655341510000|2022-06-16 01:05:10|1238.18|1232.78|1237.16|1231.76|1238.18|1232.78|1236.82|1231.42|37
1655341520000|2022-06-16 01:05:20|1237.04|1231.64|1236.11|1230.71|1237.04|1231.64|1236.11|1230.71|39
1655341530000|2022-06-16 01:05:30|1236.06|1230.66|1235.8|1230.4|1236.06|1230.66|1235.6|1230.2|39
1655341540000|2022-06-16 01:05:40|1235.82|1230.42|1235.22|1229.82|1235.97|1230.57|1235.1|1229.7|36
1655341550000|2022-06-16 01:05:50|1235.3|1229.9|1235.54|1230.14|1235.83|1230.43|1235.08|1229.68|36
1655341560000|2022-06-16 01:06:00|1235.56|1230.16|1235.75|1230.35|1235.75|1230.35|1235.56|1230.16|34
1655341570000|2022-06-16 01:06:10|1236.08|1230.68|1236.34|1230.94|1236.4|1231|1235.9|1230.5|32
1655341580000|2022-06-16 01:06:20|1236.24|1230.84|1237.06|1231.66|1237.53|1232.13|1236.24|1230.84|36
1655341590000|2022-06-16 01:06:30|1236.88|1231.48|1237.39|1231.99|1237.45|1232.05|1236.88|1231.48|36
1655341600000|2022-06-16 01:06:40|1237.79|1232.39|1239.87|1234.47|1240.05|1234.65|1237.77|1232.37|38
1655341610000|2022-06-16 01:06:50|1239.96|1234.56|1239.86|1234.46|1240.57|1235.17|1239.86|1234.46|37
1655341620000|2022-06-16 01:07:00|1239.94|1234.54|1240.33|1234.93|1240.93|1235.53|1239.91|1234.51|39
1655341630000|2022-06-16 01:07:10|1240.9|1235.5|1240.61|1235.21|1240.97|1235.57|1240.33|1234.93|34
1655341640000|2022-06-16 01:07:20|1240.65|1235.25|1238.47|1233.07|1240.84|1235.44|1238.36|1232.96|35
1655341650000|2022-06-16 01:07:30|1238.48|1233.08|1237.04|1231.64|1238.48|1233.08|1236.8|1231.4|38
1655341660000|2022-06-16 01:07:40|1237.19|1231.79|1236.74|1231.34|1237.42|1232.02|1236.71|1231.31|36
1655341670000|2022-06-16 01:07:50|1236.55|1231.15|1236.85|1231.45|1236.85|1231.45|1235.91|1230.51|36
1655341680000|2022-06-16 01:08:00|1236.86|1231.46|1238.49|1233.09|1238.67|1233.27|1236.79|1231.39|38
1655341690000|2022-06-16 01:08:10|1238.98|1233.58|1239.29|1233.89|1239.63|1234.23|1238.86|1233.46|36
1655341700000|2022-06-16 01:08:20|1239.52|1234.12|1239.11|1233.71|1239.73|1234.33|1239.08|1233.68|38
1655341710000|2022-06-16 01:08:30|1239.1|1233.7|1239.34|1233.94|1239.58|1234.18|1238.97|1233.57|35
1655341720000|2022-06-16 01:08:40|1239.35|1233.95|1239.78|1234.38|1240.16|1234.76|1239.17|1233.77|34
1655341730000|2022-06-16 01:08:50|1239.7|1234.3|1240.05|1234.65|1240.2|1234.8|1239.68|1234.28|34
1655341740000|2022-06-16 01:09:00|1240.02|1234.62|1238.39|1232.99|1240.05|1234.65|1238.09|1232.69|40
1655341750000|2022-06-16 01:09:10|1238.42|1233.02|1238.55|1233.15|1239.27|1233.87|1238.12|1232.72|33
1655341760000|2022-06-16 01:09:20|1238.34|1232.94|1238.54|1233.14|1238.88|1233.48|1238.08|1232.68|36
1655341770000|2022-06-16 01:09:30|1238.63|1233.23|1239.29|1233.89|1239.36|1233.96|1238.56|1233.16|36
1655341780000|2022-06-16 01:09:40|1239.25|1233.85|1239.69|1234.29|1239.69|1234.29|1239.09|1233.69|38
1655341790000|2022-06-16 01:09:50|1239.64|1234.24|1238.82|1233.42|1239.64|1234.24|1238.4|1233|35
1655341800000|2022-06-16 01:10:00|1238.73|1233.33|1239.53|1234.13|1239.72|1234.32|1238.73|1233.33|35
1655341810000|2022-06-16 01:10:10|1239.5|1234.1|1239.84|1234.44|1240.21|1234.81|1239.46|1234.06|39
1655341820000|2022-06-16 01:10:20|1239.91|1234.51|1240.43|1235.03|1240.51|1235.11|1239.8|1234.4|40
1655341830000|2022-06-16 01:10:30|1240.4|1235|1239.88|1234.48|1240.73|1235.33|1239.88|1234.48|34
1655341840000|2022-06-16 01:10:40|1239.73|1234.33|1240.51|1235.11|1240.59|1235.19|1239.65|1234.25|34
1655341850000|2022-06-16 01:10:50|1240.52|1235.12|1240.84|1235.44|1240.89|1235.49|1240.49|1235.09|34
1655341860000|2022-06-16 01:11:00|1240.64|1235.24|1242.6|1237.2|1242.6|1237.2|1240.52|1235.12|37
1655341870000|2022-06-16 01:11:10|1242.21|1236.81|1242.4|1237|1243.03|1237.63|1242|1236.6|35
1655341880000|2022-06-16 01:11:20|1242.32|1236.92|1242.58|1237.18|1242.72|1237.32|1241.85|1236.45|38
1655341890000|2022-06-16 01:11:30|1242.64|1237.24|1241.68|1236.28|1242.79|1237.39|1241.68|1236.28|37
1655341900000|2022-06-16 01:11:40|1241.73|1236.33|1242.38|1236.98|1243.11|1237.71|1241.62|1236.22|34
1655341910000|2022-06-16 01:11:50|1242.37|1236.97|1242.95|1237.55|1242.97|1237.57|1241.92|1236.52|37
1655341920000|2022-06-16 01:12:00|1243.07|1237.67|1243.34|1237.94|1243.52|1238.12|1242.91|1237.51|35
1655341930000|2022-06-16 01:12:10|1243.31|1237.91|1243.41|1238.01|1243.66|1238.26|1242.82|1237.42|39
1655341940000|2022-06-16 01:12:20|1243.4|1238|1244.13|1238.73|1244.26|1238.86|1243.4|1238|39
1655341950000|2022-06-16 01:12:30|1244.06|1238.66|1244.87|1239.47|1245.22|1239.82|1244.06|1238.66|34
1655341960000|2022-06-16 01:12:40|1244.63|1239.23|1246.17|1240.77|1246.28|1240.88|1244.32|1238.92|36
1655341970000|2022-06-16 01:12:50|1246.1|1240.7|1245.39|1239.99|1246.35|1240.95|1245.09|1239.69|36
1655341980000|2022-06-16 01:13:00|1245.41|1240.01|1245.71|1240.31|1246.29|1240.89|1245.33|1239.93|39
1655341990000|2022-06-16 01:13:10|1245.39|1239.99|1246.44|1241.04|1246.44|1241.04|1245.39|1239.99|38
1655342000000|2022-06-16 01:13:20|1246.47|1241.07|1248.67|1243.27|1248.67|1243.27|1246.46|1241.06|39
1655342010000|2022-06-16 01:13:30|1248.44|1243.04|1249.29|1243.89|1249.65|1244.25|1248.44|1243.04|40
1655342020000|2022-06-16 01:13:40|1249.18|1243.78|1249.05|1243.65|1249.46|1244.06|1248.54|1243.14|39
1655342030000|2022-06-16 01:13:50|1249.19|1243.79|1250.13|1244.73|1250.3|1244.9|1249.04|1243.64|39
1655342040000|2022-06-16 01:14:00|1250.26|1244.86|1249.86|1244.46|1250.29|1244.89|1248.86|1243.46|38
1655342050000|2022-06-16 01:14:10|1249.88|1244.48|1248.28|1242.88|1249.88|1244.48|1247.47|1242.07|39
1655342060000|2022-06-16 01:14:20|1248.19|1242.79|1251.59|1246.19|1251.8|1246.4|1248.19|1242.79|40
1655342070000|2022-06-16 01:14:30|1251.45|1246.05|1252.97|1247.57|1253.17|1247.77|1251.44|1246.04|40
1655342080000|2022-06-16 01:14:40|1253.05|1247.65|1254.31|1248.91|1254.81|1249.41|1252.81|1247.41|40
1655342090000|2022-06-16 01:14:50|1254.42|1249.02|1255.53|1250.13|1255.96|1250.56|1254.15|1248.75|35
1655342100000|2022-06-16 01:15:00|1255.25|1249.85|1255.38|1249.98|1257.01|1251.61|1255|1249.6|39
1655342110000|2022-06-16 01:15:10|1255.16|1249.76|1253.17|1247.77|1255.16|1249.76|1252.76|1247.36|39
1655342120000|2022-06-16 01:15:20|1253.02|1247.62|1252.91|1247.51|1253.37|1247.97|1252.52|1247.12|37
1655342130000|2022-06-16 01:15:30|1252.9|1247.5|1251.89|1246.49|1252.9|1247.5|1251.01|1245.61|39
1655342140000|2022-06-16 01:15:40|1251.91|1246.51|1251.13|1245.73|1252.1|1246.7|1250.95|1245.55|39
1655342150000|2022-06-16 01:15:50|1251.12|1245.72|1250.46|1245.06|1251.12|1245.72|1249.96|1244.56|40
1655342160000|2022-06-16 01:16:00|1250.62|1245.22|1251.37|1245.97|1251.37|1245.97|1250.43|1245.03|37
1655342170000|2022-06-16 01:16:10|1251.16|1245.76|1251.36|1245.96|1252.63|1247.23|1251.13|1245.73|38
1655342180000|2022-06-16 01:16:20|1251.07|1245.67|1249.17|1243.77|1251.07|1245.67|1248.97|1243.57|39
1655342190000|2022-06-16 01:16:30|1249.27|1243.87|1249.36|1243.96|1249.47|1244.07|1248.92|1243.52|38
1655342200000|2022-06-16 01:16:40|1249.34|1243.94|1249.1|1243.7|1249.57|1244.17|1249.1|1243.7|39
1655342210000|2022-06-16 01:16:50|1249.14|1243.74|1248.09|1242.69|1249.14|1243.74|1247.93|1242.53|38
1655342220000|2022-06-16 01:17:00|1248.05|1242.65|1246.64|1241.24|1248.14|1242.74|1246.06|1240.66|37
1655342230000|2022-06-16 01:17:10|1246.66|1241.26|1248.21|1242.81|1248.61|1243.21|1246.4|1241|39
1655342240000|2022-06-16 01:17:20|1248.15|1242.75|1249.62|1244.22|1249.67|1244.27|1248.09|1242.69|38
1655342250000|2022-06-16 01:17:30|1249.61|1244.21|1250.27|1244.87|1250.83|1245.43|1249.05|1243.65|38
1655342260000|2022-06-16 01:17:40|1250.25|1244.85|1250.47|1245.07|1250.51|1245.11|1250.06|1244.66|36
1655342270000|2022-06-16 01:17:50|1250.48|1245.08|1247.13|1241.73|1250.56|1245.16|1247|1241.6|40
1655342280000|2022-06-16 01:18:00|1247.17|1241.77|1246.28|1240.88|1247.46|1242.06|1246.28|1240.88|37
1655342290000|2022-06-16 01:18:10|1246.29|1240.89|1247.02|1241.62|1247.84|1242.44|1246.24|1240.84|35
1655342300000|2022-06-16 01:18:20|1247.12|1241.72|1247|1241.6|1247.58|1242.18|1246.39|1240.99|36
1655342310000|2022-06-16 01:18:30|1246.8|1241.4|1248.11|1242.71|1248.17|1242.77|1246.8|1241.4|37
1655342320000|2022-06-16 01:18:40|1248.09|1242.69|1247.65|1242.25|1248.18|1242.78|1247.43|1242.03|39
1655342330000|2022-06-16 01:18:50|1247.67|1242.27|1247.77|1242.37|1247.89|1242.49|1247.56|1242.16|36
1655342340000|2022-06-16 01:19:00|1247.85|1242.45|1247.42|1242.02|1248.11|1242.71|1247.24|1241.84|28
1655342350000|2022-06-16 01:19:10|1246.87|1241.47|1247.58|1242.18|1247.85|1242.45|1246.82|1241.42|38
1655342360000|2022-06-16 01:19:20|1247.61|1242.21|1247.08|1241.68|1247.81|1242.41|1247.02|1241.62|37
1655342370000|2022-06-16 01:19:30|1247.06|1241.66|1247.53|1242.13|1247.53|1242.13|1246.67|1241.27|38
1655342380000|2022-06-16 01:19:40|1247.5|1242.1|1247.26|1241.86|1248.6|1243.2|1246.08|1240.68|39
1655342390000|2022-06-16 01:19:50|1247.19|1241.79|1245.14|1239.74|1247.19|1241.79|1245.04|1239.64|38
1655342400000|2022-06-16 01:20:00|1245.11|1239.71|1246.04|1240.64|1246.67|1241.27|1244.09|1238.69|37
1655342410000|2022-06-16 01:20:10|1246.05|1240.65|1246.13|1240.73|1246.13|1240.73|1245.46|1240.06|36
1655342420000|2022-06-16 01:20:20|1246.2|1240.8|1246.75|1241.35|1247.34|1241.94|1246.08|1240.68|37
1655342430000|2022-06-16 01:20:30|1246.79|1241.39|1246.35|1240.95|1247.09|1241.69|1246.29|1240.89|38
1655342440000|2022-06-16 01:20:40|1246.32|1240.92|1246.02|1240.62|1247.03|1241.63|1245.9|1240.5|36
1655342450000|2022-06-16 01:20:50|1246.03|1240.63|1245.45|1240.05|1246.06|1240.66|1245.29|1239.89|35
1655342460000|2022-06-16 01:21:00|1245.47|1240.07|1245.47|1240.07|1245.68|1240.28|1245.05|1239.65|38
1655342470000|2022-06-16 01:21:10|1245.39|1239.99|1245.79|1240.39|1246.03|1240.63|1245.18|1239.78|36
1655342480000|2022-06-16 01:21:20|1245.5|1240.1|1245.93|1240.53|1246.08|1240.68|1245.5|1240.1|33
1655342490000|2022-06-16 01:21:30|1245.98|1240.58|1246.43|1241.03|1246.43|1241.03|1245.15|1239.75|32
1655342500000|2022-06-16 01:21:40|1246.49|1241.09|1246.79|1241.39|1246.93|1241.53|1246.41|1241.01|34
1655342510000|2022-06-16 01:21:50|1247.03|1241.63|1247.76|1242.36|1247.93|1242.53|1246.57|1241.17|35
1655342520000|2022-06-16 01:22:00|1247.73|1242.33|1246.55|1241.15|1247.91|1242.51|1246.45|1241.05|37
1655342530000|2022-06-16 01:22:10|1246.54|1241.14|1246.83|1241.43|1246.83|1241.43|1246.04|1240.64|37
1655342540000|2022-06-16 01:22:20|1246.76|1241.36|1247.45|1242.05|1247.45|1242.05|1246.76|1241.36|31
1655342550000|2022-06-16 01:22:30|1247.56|1242.16|1248.46|1243.06|1248.47|1243.07|1247.53|1242.13|27
1655342560000|2022-06-16 01:22:40|1248.6|1243.2|1248.7|1243.3|1248.78|1243.38|1248.55|1243.15|26
1655342570000|2022-06-16 01:22:50|1248.62|1243.22|1248.69|1243.29|1248.78|1243.38|1248.62|1243.22|21
1655342580000|2022-06-16 01:23:00|1248.62|1243.22|1248.95|1243.55|1249.09|1243.69|1248.61|1243.21|32
1655342590000|2022-06-16 01:23:10|1248.98|1243.58|1249.73|1244.33|1249.74|1244.34|1248.73|1243.33|30
1655342600000|2022-06-16 01:23:20|1249.75|1244.35|1248.88|1243.48|1249.8|1244.4|1248.77|1243.37|38
1655342610000|2022-06-16 01:23:30|1248.92|1243.52|1247.32|1241.92|1248.92|1243.52|1247.14|1241.74|34
1655342620000|2022-06-16 01:23:40|1247.4|1242|1246.49|1241.09|1247.58|1242.18|1246.49|1241.09|34
1655342630000|2022-06-16 01:23:50|1246.54|1241.14|1246.54|1241.14|1246.79|1241.39|1246.41|1241.01|37
1655342640000|2022-06-16 01:24:00|1246.53|1241.13|1245.49|1240.09|1247.11|1241.71|1245.42|1240.02|36
1655342650000|2022-06-16 01:24:10|1245.48|1240.08|1245.36|1239.96|1245.49|1240.09|1245.1|1239.7|35
1655342660000|2022-06-16 01:24:20|1245.4|1240|1245.45|1240.05|1246.57|1241.17|1245.3|1239.9|39
1655342670000|2022-06-16 01:24:30|1245.43|1240.03|1245.34|1239.94|1245.99|1240.59|1245.15|1239.75|39
1655342680000|2022-06-16 01:24:40|1245.32|1239.92|1245.83|1240.43|1246.12|1240.72|1245.22|1239.82|36
1655342690000|2022-06-16 01:24:50|1245.81|1240.41|1245.22|1239.82|1245.81|1240.41|1244.99|1239.59|33
1655342700000|2022-06-16 01:25:00|1245.32|1239.92|1245.21|1239.81|1245.34|1239.94|1245.14|1239.74|32
1655342710000|2022-06-16 01:25:10|1245.17|1239.77|1246.13|1240.73|1246.26|1240.86|1245.08|1239.68|38
1655342720000|2022-06-16 01:25:20|1246.15|1240.75|1245.06|1239.66|1246.37|1240.97|1245.06|1239.66|38
1655342730000|2022-06-16 01:25:30|1244.9|1239.5|1244.98|1239.58|1245.43|1240.03|1244.85|1239.45|39
1655342740000|2022-06-16 01:25:40|1245.1|1239.7|1245.4|1240|1245.88|1240.48|1244.95|1239.55|38
1655342750000|2022-06-16 01:25:50|1245.33|1239.93|1246.33|1240.93|1246.35|1240.95|1245.25|1239.85|34
1655342760000|2022-06-16 01:26:00|1246.62|1241.22|1246.21|1240.81|1247|1241.6|1246.06|1240.66|37
1655342770000|2022-06-16 01:26:10|1246.18|1240.78|1246.67|1241.27|1246.83|1241.43|1245.99|1240.59|36
1655342780000|2022-06-16 01:26:20|1246.49|1241.09|1246.41|1241.01|1247.13|1241.73|1246.41|1241.01|36
1655342790000|2022-06-16 01:26:30|1246.37|1240.97|1246.17|1240.77|1246.37|1240.97|1245.62|1240.22|32
1655342800000|2022-06-16 01:26:40|1246.16|1240.76|1245.92|1240.52|1246.19|1240.79|1245.7|1240.3|37
1655342810000|2022-06-16 01:26:50|1245.93|1240.53|1245.81|1240.41|1245.99|1240.59|1245.78|1240.38|31
1655342820000|2022-06-16 01:27:00|1245.85|1240.45|1246.14|1240.74|1246.19|1240.79|1245.61|1240.21|34
1655342830000|2022-06-16 01:27:10|1246.04|1240.64|1245.75|1240.35|1246.68|1241.28|1245.6|1240.2|34
1655342840000|2022-06-16 01:27:20|1245.74|1240.34|1245|1239.6|1245.92|1240.52|1244.94|1239.54|37
1655342850000|2022-06-16 01:27:30|1244.93|1239.53|1244.73|1239.33|1245.14|1239.74|1244.73|1239.33|36
1655342860000|2022-06-16 01:27:40|1244.65|1239.25|1244.72|1239.32|1245.13|1239.73|1244.5|1239.1|36
1655342870000|2022-06-16 01:27:50|1244.9|1239.5|1244.83|1239.43|1245.01|1239.61|1244.61|1239.21|35
1655342880000|2022-06-16 01:28:00|1244.8|1239.4|1245.84|1240.44|1245.84|1240.44|1244.72|1239.32|34
1655342890000|2022-06-16 01:28:10|1245.91|1240.51|1244.88|1239.48|1245.92|1240.52|1244.88|1239.48|33
1655342900000|2022-06-16 01:28:20|1244.8|1239.4|1245.3|1239.9|1245.44|1240.04|1244.8|1239.4|36
1655342910000|2022-06-16 01:28:30|1245.37|1239.97|1245.27|1239.87|1245.45|1240.05|1245.24|1239.84|21
1655342920000|2022-06-16 01:28:40|1245.19|1239.79|1245.07|1239.67|1245.23|1239.83|1244.81|1239.41|35
1655342930000|2022-06-16 01:28:50|1245.1|1239.7|1244.78|1239.38|1245.16|1239.76|1244.69|1239.29|30
1655342940000|2022-06-16 01:29:00|1244.77|1239.37|1245.8|1240.4|1245.83|1240.43|1244.69|1239.29|34
1655342950000|2022-06-16 01:29:10|1245.98|1240.58|1246.84|1241.44|1247.05|1241.65|1245.98|1240.58|38
1655342960000|2022-06-16 01:29:20|1246.81|1241.41|1246.39|1240.99|1246.86|1241.46|1246.29|1240.89|35
1655342970000|2022-06-16 01:29:30|1246.4|1241|1245.38|1239.98|1246.4|1241|1245.35|1239.95|36
1655342980000|2022-06-16 01:29:40|1245.41|1240.01|1245.02|1239.62|1245.41|1240.01|1244.61|1239.21|36
1655342990000|2022-06-16 01:29:50|1244.98|1239.58|1245.31|1239.91|1245.43|1240.03|1244.98|1239.58|38
1655343000000|2022-06-16 01:30:00|1245.32|1239.92|1245.86|1240.46|1245.87|1240.47|1244.8|1239.4|33
1655343010000|2022-06-16 01:30:10|1245.93|1240.53|1244.67|1239.27|1246.03|1240.63|1244.65|1239.25|39
1655343020000|2022-06-16 01:30:20|1244.59|1239.19|1244.38|1238.98|1244.77|1239.37|1244.31|1238.91|33
1655343030000|2022-06-16 01:30:30|1244.49|1239.09|1244.57|1239.17|1244.97|1239.57|1244.36|1238.96|38
1655343040000|2022-06-16 01:30:40|1244.5|1239.1|1244.46|1239.06|1244.79|1239.39|1244.34|1238.94|35
1655343050000|2022-06-16 01:30:50|1244.47|1239.07|1244.61|1239.21|1244.76|1239.36|1244.44|1239.04|33
1655343060000|2022-06-16 01:31:00|1244.66|1239.26|1244.46|1239.06|1245.3|1239.9|1244.43|1239.03|36
1655343070000|2022-06-16 01:31:10|1244.44|1239.04|1244.24|1238.84|1244.84|1239.44|1244.08|1238.68|38
1655343080000|2022-06-16 01:31:20|1244.17|1238.77|1242.89|1237.49|1244.17|1238.77|1242.89|1237.49|39
1655343090000|2022-06-16 01:31:30|1243.04|1237.64|1243.58|1238.18|1243.87|1238.47|1242.91|1237.51|38
1655343100000|2022-06-16 01:31:40|1243.64|1238.24|1242.45|1237.05|1243.69|1238.29|1242.19|1236.79|39
1655343110000|2022-06-16 01:31:50|1242.54|1237.14|1242.25|1236.85|1242.54|1237.14|1242.13|1236.73|32
1655343120000|2022-06-16 01:32:00|1242.32|1236.92|1241.65|1236.25|1242.35|1236.95|1240.79|1235.39|36
1655343130000|2022-06-16 01:32:10|1241.82|1236.42|1242.35|1236.95|1242.78|1237.38|1241.82|1236.42|36
1655343140000|2022-06-16 01:32:20|1242.3|1236.9|1242.65|1237.25|1242.78|1237.38|1242.05|1236.65|37
1655343150000|2022-06-16 01:32:30|1242.69|1237.29|1242.79|1237.39|1242.82|1237.42|1242.54|1237.14|36
1655343160000|2022-06-16 01:32:40|1242.72|1237.32|1242.82|1237.42|1242.89|1237.49|1242.07|1236.67|37
1655343170000|2022-06-16 01:32:50|1242.84|1237.44|1242.36|1236.96|1242.93|1237.53|1241.98|1236.58|35
1655343180000|2022-06-16 01:33:00|1242.41|1237.01|1241.04|1235.64|1242.41|1237.01|1240.86|1235.46|37
1655343190000|2022-06-16 01:33:10|1241.06|1235.66|1240.02|1234.62|1241.3|1235.9|1239.94|1234.54|34
1655343200000|2022-06-16 01:33:20|1239.96|1234.56|1239.05|1233.65|1240.09|1234.69|1238.82|1233.42|38
1655343210000|2022-06-16 01:33:30|1238.88|1233.48|1239.65|1234.25|1240.41|1235.01|1238.88|1233.48|38
1655343220000|2022-06-16 01:33:40|1239.76|1234.36|1239.5|1234.1|1239.89|1234.49|1239.05|1233.65|36
1655343230000|2022-06-16 01:33:50|1239.48|1234.08|1239.47|1234.07|1239.76|1234.36|1239.34|1233.94|38
1655343240000|2022-06-16 01:34:00|1239.42|1234.02|1239.84|1234.44|1239.92|1234.52|1238.78|1233.38|40
1655343250000|2022-06-16 01:34:10|1239.83|1234.43|1239.18|1233.78|1240.28|1234.88|1239.18|1233.78|38
1655343260000|2022-06-16 01:34:20|1238.96|1233.56|1238.81|1233.41|1239.75|1234.35|1238.77|1233.37|32
1655343270000|2022-06-16 01:34:30|1238.82|1233.42|1237.65|1232.25|1238.83|1233.43|1237.65|1232.25|32
1655343280000|2022-06-16 01:34:40|1237.63|1232.23|1238.15|1232.75|1238.32|1232.92|1237.58|1232.18|33
1655343290000|2022-06-16 01:34:50|1238.27|1232.87|1237.86|1232.46|1238.27|1232.87|1237.64|1232.24|38
1655343300000|2022-06-16 01:35:00|1237.72|1232.32|1237.96|1232.56|1238.08|1232.68|1237.37|1231.97|37
1655343310000|2022-06-16 01:35:10|1237.95|1232.55|1237.9|1232.5|1238.11|1232.71|1237.75|1232.35|38
1655343320000|2022-06-16 01:35:20|1237.96|1232.56|1239.11|1233.71|1239.11|1233.71|1237.96|1232.56|38
1655343330000|2022-06-16 01:35:30|1238.86|1233.46|1239.35|1233.95|1239.39|1233.99|1238.85|1233.45|34
1655343340000|2022-06-16 01:35:40|1239.55|1234.15|1239.61|1234.21|1239.85|1234.45|1239.32|1233.92|38
1655343350000|2022-06-16 01:35:50|1239.64|1234.24|1239.34|1233.94|1239.64|1234.24|1239.25|1233.85|31
1655343360000|2022-06-16 01:36:00|1239.32|1233.92|1238.45|1233.05|1239.35|1233.95|1238.09|1232.69|35
1655343370000|2022-06-16 01:36:10|1238.74|1233.34|1239.3|1233.9|1239.4|1234|1238.73|1233.33|33
1655343380000|2022-06-16 01:36:20|1239.32|1233.92|1239.32|1233.92|1239.59|1234.19|1238.95|1233.55|38
1655343390000|2022-06-16 01:36:30|1239.39|1233.99|1239.37|1233.97|1239.56|1234.16|1238.68|1233.28|33
1655343400000|2022-06-16 01:36:40|1239.09|1233.69|1238.5|1233.1|1239.09|1233.69|1238.47|1233.07|39
1655343410000|2022-06-16 01:36:50|1238.52|1233.12|1237.9|1232.5|1238.59|1233.19|1237.72|1232.32|38
1655343420000|2022-06-16 01:37:00|1237.94|1232.54|1238.3|1232.9|1238.32|1232.92|1237.88|1232.48|35
1655343430000|2022-06-16 01:37:10|1238.36|1232.96|1238.37|1232.97|1238.75|1233.35|1238.29|1232.89|34
1655343440000|2022-06-16 01:37:20|1238.38|1232.98|1239.39|1233.99|1239.43|1234.03|1238.38|1232.98|36
1655343450000|2022-06-16 01:37:30|1239.42|1234.02|1239.77|1234.37|1239.78|1234.38|1239.26|1233.86|37
1655343460000|2022-06-16 01:37:40|1239.56|1234.16|1239.17|1233.77|1239.72|1234.32|1238.8|1233.4|37
1655343470000|2022-06-16 01:37:50|1239.16|1233.76|1239.24|1233.84|1239.68|1234.28|1239.05|1233.65|38
1655343480000|2022-06-16 01:38:00|1239.19|1233.79|1236.9|1231.5|1239.33|1233.93|1236.83|1231.43|38
1655343490000|2022-06-16 01:38:10|1236.92|1231.52|1236.7|1231.3|1236.96|1231.56|1236.4|1231|33
1655343500000|2022-06-16 01:38:20|1236.81|1231.41|1235.57|1230.17|1236.99|1231.59|1235.4|1230|32
1655343510000|2022-06-16 01:38:30|1235.65|1230.25|1236.13|1230.73|1236.53|1231.13|1235.65|1230.25|38
1655343520000|2022-06-16 01:38:40|1236.08|1230.68|1235.24|1229.84|1236.21|1230.81|1234.94|1229.54|36
1655343530000|2022-06-16 01:38:50|1235.16|1229.76|1234.76|1229.36|1235.28|1229.88|1234.73|1229.33|35
1655343540000|2022-06-16 01:39:00|1234.89|1229.49|1234.81|1229.41|1235.44|1230.04|1234.71|1229.31|34
1655343550000|2022-06-16 01:39:10|1234.77|1229.37|1235.39|1229.99|1236.09|1230.69|1234.77|1229.37|38
1655343560000|2022-06-16 01:39:20|1235.45|1230.05|1234.78|1229.38|1235.88|1230.48|1234.67|1229.27|31
1655343570000|2022-06-16 01:39:30|1234.77|1229.37|1233.97|1228.57|1234.78|1229.38|1233.61|1228.21|34
1655343580000|2022-06-16 01:39:40|1233.79|1228.39|1234.08|1228.68|1234.16|1228.76|1233.51|1228.11|29
1655343590000|2022-06-16 01:39:50|1234.1|1228.7|1234.62|1229.22|1234.75|1229.35|1233.81|1228.41|34
1655343600000|2022-06-16 01:40:00|1234.67|1229.27|1234.26|1228.86|1234.83|1229.43|1234.26|1228.86|33
1655343610000|2022-06-16 01:40:10|1234.16|1228.76|1234.22|1228.82|1234.46|1229.06|1233.97|1228.57|32
1655343620000|2022-06-16 01:40:20|1234.23|1228.83|1233.79|1228.39|1234.44|1229.04|1233.79|1228.39|35
1655343630000|2022-06-16 01:40:30|1233.78|1228.38|1233.74|1228.34|1234.08|1228.68|1233.59|1228.19|26
1655343640000|2022-06-16 01:40:40|1233.68|1228.28|1233.02|1227.62|1233.78|1228.38|1232.47|1227.07|34
1655343650000|2022-06-16 01:40:50|1233.08|1227.68|1232.82|1227.42|1233.18|1227.78|1232.81|1227.41|36
1655343660000|2022-06-16 01:41:00|1232.69|1227.29|1233.69|1228.29|1233.92|1228.52|1232.32|1226.92|38
1655343670000|2022-06-16 01:41:10|1233.67|1228.27|1233.09|1227.69|1233.68|1228.28|1232.9|1227.5|35
1655343680000|2022-06-16 01:41:20|1233.15|1227.75|1232.58|1227.18|1233.46|1228.06|1232.14|1226.74|39
1655343690000|2022-06-16 01:41:30|1232.43|1227.03|1230.61|1225.21|1232.58|1227.18|1230.48|1225.08|37
1655343700000|2022-06-16 01:41:40|1230.69|1225.29|1231.23|1225.83|1231.83|1226.43|1230.65|1225.25|35
1655343710000|2022-06-16 01:41:50|1231.24|1225.84|1231.11|1225.71|1231.31|1225.91|1230.82|1225.42|34
1655343720000|2022-06-16 01:42:00|1231.1|1225.7|1232.6|1227.2|1232.6|1227.2|1231.1|1225.7|36
1655343730000|2022-06-16 01:42:10|1232.93|1227.53|1232.56|1227.16|1232.93|1227.53|1231.83|1226.43|39
1655343740000|2022-06-16 01:42:20|1232.52|1227.12|1231.82|1226.42|1232.52|1227.12|1231.46|1226.06|40
1655343750000|2022-06-16 01:42:30|1231.89|1226.49|1231.83|1226.43|1232.18|1226.78|1231.72|1226.32|36
1655343760000|2022-06-16 01:42:40|1231.85|1226.45|1231.65|1226.25|1232.18|1226.78|1231.64|1226.24|35
1655343770000|2022-06-16 01:42:50|1231.78|1226.38|1231.7|1226.3|1231.83|1226.43|1231.51|1226.11|35
1655343780000|2022-06-16 01:43:00|1231.71|1226.31|1231.97|1226.57|1232.02|1226.62|1231.71|1226.31|33
1655343790000|2022-06-16 01:43:10|1231.95|1226.55|1232.33|1226.93|1232.57|1227.17|1231.92|1226.52|33
1655343800000|2022-06-16 01:43:20|1232.48|1227.08|1231.37|1225.97|1232.54|1227.14|1231.08|1225.68|37
1655343810000|2022-06-16 01:43:30|1231.33|1225.93|1230.65|1225.25|1231.46|1226.06|1230.44|1225.04|34
1655343820000|2022-06-16 01:43:40|1230.57|1225.17|1231.15|1225.75|1231.52|1226.12|1230.57|1225.17|33
1655343830000|2022-06-16 01:43:50|1231.18|1225.78|1231.01|1225.61|1231.18|1225.78|1230.75|1225.35|34
1655343840000|2022-06-16 01:44:00|1231|1225.6|1231.41|1226.01|1231.53|1226.13|1230.95|1225.55|33
1655343850000|2022-06-16 01:44:10|1231.4|1226|1232.42|1227.02|1232.48|1227.08|1231.4|1226|33
1655343860000|2022-06-16 01:44:20|1232.43|1227.03|1232.42|1227.02|1232.75|1227.35|1232.21|1226.81|33
1655343870000|2022-06-16 01:44:30|1232.49|1227.09|1232.15|1226.75|1232.57|1227.17|1232.04|1226.64|39
1655343880000|2022-06-16 01:44:40|1232.18|1226.78|1231.81|1226.41|1232.34|1226.94|1231.58|1226.18|32
1655343890000|2022-06-16 01:44:50|1231.61|1226.21|1230.98|1225.58|1231.63|1226.23|1230.83|1225.43|35
1655343900000|2022-06-16 01:45:00|1231|1225.6|1231.11|1225.71|1231.22|1225.82|1231|1225.6|37
1655343910000|2022-06-16 01:45:10|1231.01|1225.61|1232.67|1227.27|1232.67|1227.27|1230.95|1225.55|38
1655343920000|2022-06-16 01:45:20|1232.79|1227.39|1232.61|1227.21|1233.5|1228.1|1232.61|1227.21|38
1655343930000|2022-06-16 01:45:30|1232.26|1226.86|1232.4|1227|1232.72|1227.32|1232.06|1226.66|32
1655343940000|2022-06-16 01:45:40|1232.43|1227.03|1232.2|1226.8|1232.44|1227.04|1231.95|1226.55|39
1655343950000|2022-06-16 01:45:50|1232.26|1226.86|1231.15|1225.75|1232.26|1226.86|1231.06|1225.66|39
1655343960000|2022-06-16 01:46:00|1231.16|1225.76|1232.54|1227.14|1232.54|1227.14|1231.09|1225.69|32
1655343970000|2022-06-16 01:46:10|1232.55|1227.15|1232.02|1226.62|1232.64|1227.24|1232.01|1226.61|34
1655343980000|2022-06-16 01:46:20|1232|1226.6|1231.99|1226.59|1232.33|1226.93|1231.65|1226.25|30
1655343990000|2022-06-16 01:46:30|1232|1226.6|1231.62|1226.22|1232.13|1226.73|1231.5|1226.1|34
1655344000000|2022-06-16 01:46:40|1231.6|1226.2|1230.83|1225.43|1231.64|1226.24|1230.82|1225.42|34
1655344010000|2022-06-16 01:46:50|1230.82|1225.42|1231.02|1225.62|1231.02|1225.62|1230.44|1225.04|35
1655344020000|2022-06-16 01:47:00|1231.04|1225.64|1231.62|1226.22|1231.76|1226.36|1231.02|1225.62|34
1655344030000|2022-06-16 01:47:10|1231.51|1226.11|1231.44|1226.04|1231.51|1226.11|1231.14|1225.74|33
1655344040000|2022-06-16 01:47:20|1231.42|1226.02|1230.83|1225.43|1231.42|1226.02|1230.63|1225.23|30
1655344050000|2022-06-16 01:47:30|1230.88|1225.48|1229.75|1224.35|1230.89|1225.49|1229.69|1224.29|36
1655344060000|2022-06-16 01:47:40|1229.79|1224.39|1229.37|1223.97|1229.83|1224.43|1229.18|1223.78|34
1655344070000|2022-06-16 01:47:50|1229.31|1223.91|1228.65|1223.25|1229.37|1223.97|1228.46|1223.06|30
1655344080000|2022-06-16 01:48:00|1228.77|1223.37|1229.23|1223.83|1229.63|1224.23|1228.76|1223.36|38
1655344090000|2022-06-16 01:48:10|1229.15|1223.75|1229.11|1223.71|1229.19|1223.79|1228.53|1223.13|37
1655344100000|2022-06-16 01:48:20|1228.96|1223.56|1228.41|1223.01|1228.98|1223.58|1227.77|1222.37|39
1655344110000|2022-06-16 01:48:30|1228.39|1222.99|1229.66|1224.26|1229.8|1224.4|1228.21|1222.81|34
1655344120000|2022-06-16 01:48:40|1229.48|1224.08|1230.38|1224.98|1230.72|1225.32|1229.22|1223.82|38
1655344130000|2022-06-16 01:48:50|1230.43|1225.03|1230.63|1225.23|1230.81|1225.41|1229.78|1224.38|37
1655344140000|2022-06-16 01:49:00|1230.69|1225.29|1229.68|1224.28|1230.69|1225.29|1229.62|1224.22|36
1655344150000|2022-06-16 01:49:10|1229.69|1224.29|1230.34|1224.94|1230.34|1224.94|1229.63|1224.23|37
1655344160000|2022-06-16 01:49:20|1230.37|1224.97|1231.31|1225.91|1231.59|1226.19|1230.32|1224.92|37
1655344170000|2022-06-16 01:49:30|1231.2|1225.8|1230.5|1225.1|1231.25|1225.85|1230.17|1224.77|32
1655344180000|2022-06-16 01:49:40|1230.51|1225.11|1229.82|1224.42|1230.53|1225.13|1229.82|1224.42|32
1655344190000|2022-06-16 01:49:50|1229.98|1224.58|1229.67|1224.27|1229.98|1224.58|1229.43|1224.03|36
1655344200000|2022-06-16 01:50:00|1229.61|1224.21|1229.68|1224.28|1229.77|1224.37|1229.45|1224.05|35
1655344210000|2022-06-16 01:50:10|1229.72|1224.32|1229.72|1224.32|1229.93|1224.53|1229.61|1224.21|32
1655344220000|2022-06-16 01:50:20|1229.93|1224.53|1229.87|1224.47|1230.3|1224.9|1229.84|1224.44|38
1655344230000|2022-06-16 01:50:30|1229.68|1224.28|1228.9|1223.5|1229.68|1224.28|1228.67|1223.27|36
1655344240000|2022-06-16 01:50:40|1229.07|1223.67|1228.44|1223.04|1229.12|1223.72|1228.44|1223.04|31
1655344250000|2022-06-16 01:50:50|1228.55|1223.15|1228.54|1223.14|1228.91|1223.51|1228.34|1222.94|29
1655344260000|2022-06-16 01:51:00|1228.55|1223.15|1229|1223.6|1229.09|1223.69|1228.51|1223.11|28
1655344270000|2022-06-16 01:51:10|1229.08|1223.68|1227.95|1222.55|1229.08|1223.68|1227.95|1222.55|35
1655344280000|2022-06-16 01:51:20|1228.08|1222.68|1227.3|1221.9|1228.25|1222.85|1227.14|1221.74|36
1655344290000|2022-06-16 01:51:30|1227.29|1221.89|1227.73|1222.33|1227.73|1222.33|1226.79|1221.39|36
1655344300000|2022-06-16 01:51:40|1227.62|1222.22|1227.57|1222.17|1227.81|1222.41|1227.26|1221.86|38
1655344310000|2022-06-16 01:51:50|1227.64|1222.24|1227.88|1222.48|1227.88|1222.48|1227.52|1222.12|33
1655344320000|2022-06-16 01:52:00|1228|1222.6|1228.77|1223.37|1229.11|1223.71|1227.96|1222.56|31
1655344330000|2022-06-16 01:52:10|1228.83|1223.43|1229.13|1223.73|1229.42|1224.02|1228.73|1223.33|37
1655344340000|2022-06-16 01:52:20|1229.06|1223.66|1228.89|1223.49|1229.26|1223.86|1228.78|1223.38|36
1655344350000|2022-06-16 01:52:30|1228.93|1223.53|1229.11|1223.71|1229.4|1224|1228.9|1223.5|37
1655344360000|2022-06-16 01:52:40|1229.1|1223.7|1229.83|1224.43|1230.01|1224.61|1228.9|1223.5|34
1655344370000|2022-06-16 01:52:50|1230.15|1224.75|1229.52|1224.12|1230.46|1225.06|1229.26|1223.86|34
1655344380000|2022-06-16 01:53:00|1229.45|1224.05|1229.35|1223.95|1230|1224.6|1229.28|1223.88|34
1655344390000|2022-06-16 01:53:10|1229.52|1224.12|1229.32|1223.92|1229.59|1224.19|1228.94|1223.54|36
1655344400000|2022-06-16 01:53:20|1229.23|1223.83|1229.16|1223.76|1229.59|1224.19|1228.91|1223.51|36
1655344410000|2022-06-16 01:53:30|1229.14|1223.74|1229.25|1223.85|1229.46|1224.06|1229.14|1223.74|35
1655344420000|2022-06-16 01:53:40|1229.26|1223.86|1229.17|1223.77|1229.28|1223.88|1228.62|1223.22|33
1655344430000|2022-06-16 01:53:50|1229.04|1223.64|1228.79|1223.39|1229.28|1223.88|1228.79|1223.39|33
1655344440000|2022-06-16 01:54:00|1228.84|1223.44|1228.05|1222.65|1228.92|1223.52|1227.69|1222.29|39
1655344450000|2022-06-16 01:54:10|1227.99|1222.59|1227.43|1222.03|1228.03|1222.63|1227.34|1221.94|37
1655344460000|2022-06-16 01:54:20|1227.4|1222|1227.64|1222.24|1227.64|1222.24|1227.33|1221.93|33
1655344470000|2022-06-16 01:54:30|1227.61|1222.21|1227.52|1222.12|1227.92|1222.52|1227.49|1222.09|37
1655344480000|2022-06-16 01:54:40|1227.5|1222.1|1227.56|1222.16|1227.7|1222.3|1227.4|1222|35
1655344490000|2022-06-16 01:54:50|1227.6|1222.2|1227.51|1222.11|1227.78|1222.38|1227.45|1222.05|38
1655344500000|2022-06-16 01:55:00|1227.62|1222.22|1227.45|1222.05|1227.71|1222.31|1227.4|1222|34
1655344510000|2022-06-16 01:55:10|1227.31|1221.91|1227.43|1222.03|1227.63|1222.23|1227.31|1221.91|35
1655344520000|2022-06-16 01:55:20|1227.41|1222.01|1226.81|1221.41|1227.66|1222.26|1226.74|1221.34|38
1655344530000|2022-06-16 01:55:30|1226.75|1221.35|1226.31|1220.91|1226.92|1221.52|1225.71|1220.31|34
1655344540000|2022-06-16 01:55:40|1226.48|1221.08|1226.1|1220.7|1226.66|1221.26|1225.85|1220.45|37
1655344550000|2022-06-16 01:55:50|1226.36|1220.96|1226.59|1221.19|1226.68|1221.28|1226.35|1220.95|34
1655344560000|2022-06-16 01:56:00|1226.55|1221.15|1226.65|1221.25|1226.85|1221.45|1226.55|1221.15|29
1655344570000|2022-06-16 01:56:10|1226.63|1221.23|1226.24|1220.84|1226.69|1221.29|1226.24|1220.84|34
1655344580000|2022-06-16 01:56:20|1226.34|1220.94|1226.59|1221.19|1226.63|1221.23|1226.13|1220.73|19
1655344590000|2022-06-16 01:56:30|1226.64|1221.24|1226.54|1221.14|1226.71|1221.31|1226.47|1221.07|21
1655344600000|2022-06-16 01:56:40|1226.56|1221.16|1226.16|1220.76|1226.63|1221.23|1226.1|1220.7|30
1655344610000|2022-06-16 01:56:50|1226.18|1220.78|1224.77|1219.37|1226.18|1220.78|1224.76|1219.36|30
1655344620000|2022-06-16 01:57:00|1224.71|1219.31|1224.31|1218.91|1224.71|1219.31|1224.01|1218.61|38
1655344630000|2022-06-16 01:57:10|1224.54|1219.14|1223.4|1218|1224.72|1219.32|1223.28|1217.88|37
1655344640000|2022-06-16 01:57:20|1223.38|1217.98|1222.94|1217.54|1223.6|1218.2|1222.89|1217.49|36
1655344650000|2022-06-16 01:57:30|1222.92|1217.52|1221.47|1216.07|1222.96|1217.56|1221.45|1216.05|38
1655344660000|2022-06-16 01:57:40|1221.54|1216.14|1220.49|1215.09|1221.74|1216.34|1220.38|1214.98|40
1655344670000|2022-06-16 01:57:50|1220.48|1215.08|1220.99|1215.59|1220.99|1215.59|1219.73|1214.33|40
1655344680000|2022-06-16 01:58:00|1221.15|1215.75|1218.66|1213.26|1221.27|1215.87|1217.92|1212.52|37
1655344690000|2022-06-16 01:58:10|1218.65|1213.25|1217.37|1211.97|1218.84|1213.44|1217.27|1211.87|38
1655344700000|2022-06-16 01:58:20|1217.47|1212.07|1217.34|1211.94|1218.29|1212.89|1216.57|1211.17|38
1655344710000|2022-06-16 01:58:30|1217.36|1211.96|1218.26|1212.86|1218.42|1213.02|1216.98|1211.58|39
1655344720000|2022-06-16 01:58:40|1218.47|1213.07|1220.19|1214.79|1220.21|1214.81|1218.36|1212.96|40
1655344730000|2022-06-16 01:58:50|1219.95|1214.55|1219.19|1213.79|1220.03|1214.63|1218.84|1213.44|39
1655344740000|2022-06-16 01:59:00|1219.17|1213.77|1218.58|1213.18|1219.98|1214.58|1218.45|1213.05|35
1655344750000|2022-06-16 01:59:10|1218.6|1213.2|1217.18|1211.78|1218.82|1213.42|1216.59|1211.19|38
1655344760000|2022-06-16 01:59:20|1217.21|1211.81|1217.71|1212.31|1218.35|1212.95|1217.07|1211.67|37
1655344770000|2022-06-16 01:59:30|1217.29|1211.89|1217.53|1212.13|1217.53|1212.13|1216.36|1210.96|38
1655344780000|2022-06-16 01:59:40|1217.52|1212.12|1216.97|1211.57|1217.89|1212.49|1216.97|1211.57|36
1655344790000|2022-06-16 01:59:50|1216.99|1211.59|1216.74|1211.34|1217.34|1211.94|1216.67|1211.27|37
1655344800000|2022-06-16 02:00:00|1216.48|1211.08|1217.43|1212.03|1217.43|1212.03|1215.88|1210.48|37
1655344810000|2022-06-16 02:00:10|1217.46|1212.06|1218.88|1213.48|1218.88|1213.48|1217.33|1211.93|34
1655344820000|2022-06-16 02:00:20|1218.89|1213.49|1219.12|1213.72|1219.4|1214|1218.85|1213.45|37
1655344830000|2022-06-16 02:00:30|1219.07|1213.67|1219.03|1213.63|1219.14|1213.74|1218.61|1213.21|35
1655344840000|2022-06-16 02:00:40|1219.06|1213.66|1221.38|1215.98|1221.38|1215.98|1218.95|1213.55|35
1655344850000|2022-06-16 02:00:50|1221.34|1215.94|1220.9|1215.5|1221.34|1215.94|1220.7|1215.3|32
1655344860000|2022-06-16 02:01:00|1220.86|1215.46|1221.7|1216.3|1221.73|1216.33|1220.7|1215.3|33
1655344870000|2022-06-16 02:01:10|1221.66|1216.26|1221.34|1215.94|1221.69|1216.29|1221.17|1215.77|27
1655344880000|2022-06-16 02:01:20|1221.27|1215.87|1221.99|1216.59|1222.19|1216.79|1220.76|1215.36|30
1655344890000|2022-06-16 02:01:30|1222.03|1216.63|1222.01|1216.61|1222.25|1216.85|1221.73|1216.33|35
1655344900000|2022-06-16 02:01:40|1222.02|1216.62|1221.56|1216.16|1222.05|1216.65|1221.33|1215.93|33
1655344910000|2022-06-16 02:01:50|1221.63|1216.23|1222.22|1216.82|1222.51|1217.11|1221.52|1216.12|37
1655344920000|2022-06-16 02:02:00|1222.29|1216.89|1222.13|1216.73|1222.33|1216.93|1221.82|1216.42|39
1655344930000|2022-06-16 02:02:10|1222.25|1216.85|1223.13|1217.73|1223.21|1217.81|1222.1|1216.7|35
1655344940000|2022-06-16 02:02:20|1223.2|1217.8|1223.19|1217.79|1223.55|1218.15|1222.75|1217.35|35
1655344950000|2022-06-16 02:02:30|1223.28|1217.88|1222.67|1217.27|1223.47|1218.07|1222.66|1217.26|34
1655344960000|2022-06-16 02:02:40|1222.7|1217.3|1222.94|1217.54|1223.17|1217.77|1222.33|1216.93|31
1655344970000|2022-06-16 02:02:50|1222.89|1217.49|1223.49|1218.09|1223.6|1218.2|1222.85|1217.45|33
1655344980000|2022-06-16 02:03:00|1223.53|1218.13|1223.88|1218.48|1224.13|1218.73|1223.23|1217.83|27
1655344990000|2022-06-16 02:03:10|1223.79|1218.39|1224.16|1218.76|1224.16|1218.76|1223.19|1217.79|37
1655345000000|2022-06-16 02:03:20|1223.75|1218.35|1223.86|1218.46|1224.06|1218.66|1223.62|1218.22|35
1655345010000|2022-06-16 02:03:30|1223.79|1218.39|1222.52|1217.12|1223.91|1218.51|1222.52|1217.12|33
1655345020000|2022-06-16 02:03:40|1222.51|1217.11|1222.92|1217.52|1223.07|1217.67|1222.41|1217.01|34
1655345030000|2022-06-16 02:03:50|1222.96|1217.56|1222.85|1217.45|1223.08|1217.68|1222.81|1217.41|31
1655345040000|2022-06-16 02:04:00|1222.84|1217.44|1223.7|1218.3|1223.77|1218.37|1222.79|1217.39|33
1655345050000|2022-06-16 02:04:10|1223.72|1218.32|1224.8|1219.4|1224.8|1219.4|1223.59|1218.19|36
1655345060000|2022-06-16 02:04:20|1224.63|1219.23|1224.71|1219.31|1225.33|1219.93|1224.62|1219.22|36
1655345070000|2022-06-16 02:04:30|1224.69|1219.29|1225.14|1219.74|1225.25|1219.85|1224.69|1219.29|31
1655345080000|2022-06-16 02:04:40|1225.1|1219.7|1224.73|1219.33|1225.47|1220.07|1224.73|1219.33|37
1655345090000|2022-06-16 02:04:50|1224.65|1219.25|1224.19|1218.79|1224.78|1219.38|1224.19|1218.79|38
1655345100000|2022-06-16 02:05:00|1224.23|1218.83|1224.68|1219.28|1224.68|1219.28|1224|1218.6|34
1655345110000|2022-06-16 02:05:10|1224.73|1219.33|1223.81|1218.41|1224.73|1219.33|1223.67|1218.27|31
1655345120000|2022-06-16 02:05:20|1223.98|1218.58|1224.4|1219|1224.49|1219.09|1223.98|1218.58|38
1655345130000|2022-06-16 02:05:30|1224.23|1218.83|1224.77|1219.37|1224.77|1219.37|1224.14|1218.74|37
1655345140000|2022-06-16 02:05:40|1224.72|1219.32|1224.98|1219.58|1225.07|1219.67|1224.72|1219.32|37
1655345150000|2022-06-16 02:05:50|1225.03|1219.63|1224.77|1219.37|1225.58|1220.18|1224.76|1219.36|35
1655345160000|2022-06-16 02:06:00|1224.78|1219.38|1225.73|1220.33|1225.87|1220.47|1224.71|1219.31|31
1655345170000|2022-06-16 02:06:10|1225.82|1220.42|1225.73|1220.33|1226.07|1220.67|1225.57|1220.17|30
1655345180000|2022-06-16 02:06:20|1225.81|1220.41|1225.62|1220.22|1226.18|1220.78|1225.54|1220.14|30
1655345190000|2022-06-16 02:06:30|1225.65|1220.25|1225.98|1220.58|1226.53|1221.13|1225.63|1220.23|32
1655345200000|2022-06-16 02:06:40|1225.91|1220.51|1226.02|1220.62|1226.08|1220.68|1225.52|1220.12|21
1655345210000|2022-06-16 02:06:50|1225.96|1220.56|1226|1220.6|1226.21|1220.81|1225.74|1220.34|32
1655345220000|2022-06-16 02:07:00|1225.93|1220.53|1226.09|1220.69|1226.16|1220.76|1225.26|1219.86|36
1655345230000|2022-06-16 02:07:10|1226.13|1220.73|1227.02|1221.62|1227.02|1221.62|1225.78|1220.38|36
1655345240000|2022-06-16 02:07:20|1226.97|1221.57|1227.38|1221.98|1227.38|1221.98|1226.48|1221.08|34
1655345250000|2022-06-16 02:07:30|1226.97|1221.57|1226.83|1221.43|1227.38|1221.98|1226.83|1221.43|33
1655345260000|2022-06-16 02:07:40|1226.93|1221.53|1226.17|1220.77|1227|1221.6|1226.17|1220.77|33
1655345270000|2022-06-16 02:07:50|1226.26|1220.86|1225.98|1220.58|1226.84|1221.44|1225.98|1220.58|37
1655345280000|2022-06-16 02:08:00|1226.1|1220.7|1226.8|1221.4|1226.97|1221.57|1225.73|1220.33|35
1655345290000|2022-06-16 02:08:10|1226.47|1221.07|1227.07|1221.67|1227.25|1221.85|1226.38|1220.98|29
1655345300000|2022-06-16 02:08:20|1227.1|1221.7|1227.8|1222.4|1227.89|1222.49|1227.1|1221.7|26
1655345310000|2022-06-16 02:08:30|1227.63|1222.23|1227.72|1222.32|1227.96|1222.56|1227.63|1222.23|34
1655345320000|2022-06-16 02:08:40|1227.74|1222.34|1228.03|1222.63|1228.06|1222.66|1227.65|1222.25|29
1655345330000|2022-06-16 02:08:50|1227.86|1222.46|1227.04|1221.64|1228.01|1222.61|1227.01|1221.61|34
1655345340000|2022-06-16 02:09:00|1227.01|1221.61|1227.42|1222.02|1227.66|1222.26|1226.95|1221.55|39
1655345350000|2022-06-16 02:09:10|1227.43|1222.03|1227.82|1222.42|1228.27|1222.87|1227.43|1222.03|23
1655345360000|2022-06-16 02:09:20|1227.71|1222.31|1226.71|1221.31|1227.71|1222.31|1226.71|1221.31|31
1655345370000|2022-06-16 02:09:30|1226.72|1221.32|1225.44|1220.04|1226.72|1221.32|1225.44|1220.04|30
1655345380000|2022-06-16 02:09:40|1225.48|1220.08|1226.43|1221.03|1226.45|1221.05|1225.48|1220.08|27
1655345390000|2022-06-16 02:09:50|1226.4|1221|1226.73|1221.33|1226.76|1221.36|1226.4|1221|26
1655345400000|2022-06-16 02:10:00|1226.69|1221.29|1225.85|1220.45|1226.69|1221.29|1225.72|1220.32|33
1655345410000|2022-06-16 02:10:10|1225.8|1220.4|1225.42|1220.02|1225.91|1220.51|1225.17|1219.77|36
1655345420000|2022-06-16 02:10:20|1225.33|1219.93|1224.6|1219.2|1225.34|1219.94|1224.6|1219.2|34
1655345430000|2022-06-16 02:10:30|1224.66|1219.26|1223.68|1218.28|1224.66|1219.26|1223.59|1218.19|35
1655345440000|2022-06-16 02:10:40|1223.61|1218.21|1223.93|1218.53|1224.56|1219.16|1223.45|1218.05|34
1655345450000|2022-06-16 02:10:50|1223.97|1218.57|1224.57|1219.17|1224.57|1219.17|1223.58|1218.18|32
1655345460000|2022-06-16 02:11:00|1224.25|1218.85|1223.73|1218.33|1224.67|1219.27|1223.47|1218.07|36
1655345470000|2022-06-16 02:11:10|1223.58|1218.18|1222.87|1217.47|1223.58|1218.18|1222.58|1217.18|36
1655345480000|2022-06-16 02:11:20|1222.88|1217.48|1222.71|1217.31|1222.98|1217.58|1222.25|1216.85|37
1655345490000|2022-06-16 02:11:30|1222.75|1217.35|1222.56|1217.16|1223.02|1217.62|1222.36|1216.96|26
1655345500000|2022-06-16 02:11:40|1222.57|1217.17|1222.99|1217.59|1223.05|1217.65|1222.5|1217.1|38
1655345510000|2022-06-16 02:11:50|1222.91|1217.51|1222.75|1217.35|1223.07|1217.67|1222.27|1216.87|31
1655345520000|2022-06-16 02:12:00|1222.74|1217.34|1221.97|1216.57|1222.9|1217.5|1221.9|1216.5|27
1655345530000|2022-06-16 02:12:10|1222.05|1216.65|1222.4|1217|1222.61|1217.21|1221.64|1216.24|32
1655345540000|2022-06-16 02:12:20|1222.61|1217.21|1224.32|1218.92|1224.32|1218.92|1222.61|1217.21|38
1655345550000|2022-06-16 02:12:30|1224.37|1218.97|1224.58|1219.18|1224.73|1219.33|1223.83|1218.43|34
1655345560000|2022-06-16 02:12:40|1224.63|1219.23|1225.55|1220.15|1226.06|1220.66|1224.63|1219.23|34
1655345570000|2022-06-16 02:12:50|1225.53|1220.13|1225.82|1220.42|1225.82|1220.42|1225.01|1219.61|39
1655345580000|2022-06-16 02:13:00|1225.63|1220.23|1225.63|1220.23|1225.63|1220.23|1225.11|1219.71|35
1655345590000|2022-06-16 02:13:10|1225.37|1219.97|1226.31|1220.91|1226.31|1220.91|1225.32|1219.92|31
1655345600000|2022-06-16 02:13:20|1226.35|1220.95|1226.18|1220.78|1226.56|1221.16|1226.16|1220.76|31
1655345610000|2022-06-16 02:13:30|1226.19|1220.79|1225.98|1220.58|1226.51|1221.11|1225.91|1220.51|30
1655345620000|2022-06-16 02:13:40|1225.94|1220.54|1225.54|1220.14|1225.95|1220.55|1225.34|1219.94|31
1655345630000|2022-06-16 02:13:50|1225.57|1220.17|1225.33|1219.93|1225.59|1220.19|1225.25|1219.85|32
1655345640000|2022-06-16 02:14:00|1225.35|1219.95|1225.43|1220.03|1225.91|1220.51|1225.27|1219.87|34
1655345650000|2022-06-16 02:14:10|1225.42|1220.02|1224.7|1219.3|1225.42|1220.02|1224.63|1219.23|26
1655345660000|2022-06-16 02:14:20|1224.69|1219.29|1224.26|1218.86|1224.69|1219.29|1224.26|1218.86|29
1655345670000|2022-06-16 02:14:30|1224.35|1218.95|1223.68|1218.28|1224.35|1218.95|1223.68|1218.28|32
1655345680000|2022-06-16 02:14:40|1223.71|1218.31|1225.63|1220.23|1225.7|1220.3|1223.54|1218.14|28
1655345690000|2022-06-16 02:14:50|1225.65|1220.25|1225.91|1220.51|1226.03|1220.63|1225.18|1219.78|38
1655345700000|2022-06-16 02:15:00|1225.86|1220.46|1225.5|1220.1|1225.92|1220.52|1225.2|1219.8|38
1655345710000|2022-06-16 02:15:10|1225.48|1220.08|1226.02|1220.62|1226.2|1220.8|1225.45|1220.05|34
1655345720000|2022-06-16 02:15:20|1226.09|1220.69|1225.11|1219.71|1226.26|1220.86|1225.11|1219.71|36
1655345730000|2022-06-16 02:15:30|1225.07|1219.67|1225.95|1220.55|1225.95|1220.55|1225.07|1219.67|34
1655345740000|2022-06-16 02:15:40|1226.04|1220.64|1225.47|1220.07|1226.11|1220.71|1224.9|1219.5|38
1655345750000|2022-06-16 02:15:50|1225.88|1220.48|1225.15|1219.75|1225.88|1220.48|1225.11|1219.71|32
1655345760000|2022-06-16 02:16:00|1225.14|1219.74|1225.18|1219.78|1225.4|1220|1224.18|1218.78|34
1655345770000|2022-06-16 02:16:10|1225.04|1219.64|1225.19|1219.79|1225.57|1220.17|1224.16|1218.76|35
1655345780000|2022-06-16 02:16:20|1225.18|1219.78|1224.52|1219.12|1225.24|1219.84|1224.49|1219.09|39
1655345790000|2022-06-16 02:16:30|1224.54|1219.14|1223.86|1218.46|1224.8|1219.4|1223.86|1218.46|33
1655345800000|2022-06-16 02:16:40|1224.02|1218.62|1222.75|1217.35|1224.02|1218.62|1222.64|1217.24|36
1655345810000|2022-06-16 02:16:50|1222.89|1217.49|1223.4|1218|1223.47|1218.07|1222.82|1217.42|38
1655345820000|2022-06-16 02:17:00|1223.38|1217.98|1224.73|1219.33|1224.73|1219.33|1223.28|1217.88|36
1655345830000|2022-06-16 02:17:10|1224.79|1219.39|1224.52|1219.12|1224.79|1219.39|1224.12|1218.72|38
1655345840000|2022-06-16 02:17:20|1224.51|1219.11|1224.92|1219.52|1225.01|1219.61|1223.95|1218.55|38
1655345850000|2022-06-16 02:17:30|1224.81|1219.41|1225.1|1219.7|1225.1|1219.7|1224.71|1219.31|29
1655345860000|2022-06-16 02:17:40|1225.16|1219.76|1224.79|1219.39|1225.16|1219.76|1224.14|1218.74|36
1655345870000|2022-06-16 02:17:50|1224.72|1219.32|1225.13|1219.73|1225.24|1219.84|1224.31|1218.91|32
1655345880000|2022-06-16 02:18:00|1225.37|1219.97|1225.63|1220.23|1225.76|1220.36|1224.98|1219.58|31
1655345890000|2022-06-16 02:18:10|1225.69|1220.29|1225.15|1219.75|1225.79|1220.39|1224.65|1219.25|34
1655345900000|2022-06-16 02:18:20|1225.75|1220.35|1225.32|1219.92|1225.76|1220.36|1224.98|1219.58|35
1655345910000|2022-06-16 02:18:30|1225.38|1219.98|1225.26|1219.86|1225.78|1220.38|1225.13|1219.73|27
1655345920000|2022-06-16 02:18:40|1225.18|1219.78|1224.71|1219.31|1225.19|1219.79|1224.68|1219.28|27
1655345930000|2022-06-16 02:18:50|1224.85|1219.45|1223.61|1218.21|1224.85|1219.45|1223.52|1218.12|32
1655345940000|2022-06-16 02:19:00|1223.59|1218.19|1223.33|1217.93|1223.59|1218.19|1223.02|1217.62|28
1655345950000|2022-06-16 02:19:10|1223.39|1217.99|1222.87|1217.47|1223.55|1218.15|1222.86|1217.46|25
1655345960000|2022-06-16 02:19:20|1222.88|1217.48|1222.33|1216.93|1222.88|1217.48|1222.33|1216.93|25
1655345970000|2022-06-16 02:19:30|1222.29|1216.89|1222.29|1216.89|1222.91|1217.51|1222.22|1216.82|28
1655345980000|2022-06-16 02:19:40|1222.31|1216.91|1221.79|1216.39|1222.46|1217.06|1221.78|1216.38|35
1655345990000|2022-06-16 02:19:50|1221.78|1216.38|1219.96|1214.56|1221.8|1216.4|1219.96|1214.56|36
1655346000000|2022-06-16 02:20:00|1219.97|1214.57|1221.42|1216.02|1221.43|1216.03|1219.97|1214.57|36
1655346010000|2022-06-16 02:20:10|1221.43|1216.03|1221.3|1215.9|1221.69|1216.29|1221.19|1215.79|32
1655346020000|2022-06-16 02:20:20|1221.24|1215.84|1221.34|1215.94|1221.39|1215.99|1221.09|1215.69|32
1655346030000|2022-06-16 02:20:30|1221.33|1215.93|1222.88|1217.48|1222.95|1217.55|1221.24|1215.84|35
1655346040000|2022-06-16 02:20:40|1223.06|1217.66|1222.82|1217.42|1223.12|1217.72|1222.6|1217.2|36
1655346050000|2022-06-16 02:20:50|1222.96|1217.56|1222.88|1217.48|1222.98|1217.58|1222.74|1217.34|29
1655346060000|2022-06-16 02:21:00|1222.94|1217.54|1222.89|1217.49|1223.24|1217.84|1222.87|1217.47|23
1655346070000|2022-06-16 02:21:10|1222.99|1217.59|1223.93|1218.53|1224.04|1218.64|1222.91|1217.51|30
1655346080000|2022-06-16 02:21:20|1223.92|1218.52|1224.4|1219|1224.47|1219.07|1223.67|1218.27|33
1655346090000|2022-06-16 02:21:30|1224.48|1219.08|1223.87|1218.47|1224.48|1219.08|1223.29|1217.89|33
1655346100000|2022-06-16 02:21:40|1223.86|1218.46|1223.48|1218.08|1224.04|1218.64|1223.34|1217.94|27
1655346110000|2022-06-16 02:21:50|1223.54|1218.14|1223.85|1218.45|1223.85|1218.45|1222.87|1217.47|36
1655346120000|2022-06-16 02:22:00|1223.66|1218.26|1222.36|1216.96|1224.19|1218.79|1222.03|1216.63|34
1655346130000|2022-06-16 02:22:10|1222.32|1216.92|1220.69|1215.29|1222.32|1216.92|1220.65|1215.25|32
1655346140000|2022-06-16 02:22:20|1220.63|1215.23|1220.68|1215.28|1220.78|1215.38|1220.17|1214.77|38
1655346150000|2022-06-16 02:22:30|1220.65|1215.25|1220.6|1215.2|1220.94|1215.54|1220.19|1214.79|34
1655346160000|2022-06-16 02:22:40|1220.56|1215.16|1219.45|1214.05|1220.78|1215.38|1219.45|1214.05|37
1655346170000|2022-06-16 02:22:50|1219.51|1214.11|1218.54|1213.14|1219.51|1214.11|1218.45|1213.05|38
1655346180000|2022-06-16 02:23:00|1218.66|1213.26|1218.63|1213.23|1218.66|1213.26|1218.35|1212.95|31
1655346190000|2022-06-16 02:23:10|1218.83|1213.43|1219.83|1214.43|1220.09|1214.69|1218.67|1213.27|39
1655346200000|2022-06-16 02:23:20|1219.9|1214.5|1218.81|1213.41|1219.9|1214.5|1218.76|1213.36|33
1655346210000|2022-06-16 02:23:30|1218.83|1213.43|1218.59|1213.19|1218.91|1213.51|1218.5|1213.1|30
1655346220000|2022-06-16 02:23:40|1218.58|1213.18|1215.61|1210.21|1218.64|1213.24|1215.61|1210.21|36
1655346230000|2022-06-16 02:23:50|1215.87|1210.47|1216.26|1210.86|1216.51|1211.11|1214.66|1209.26|40
1655346240000|2022-06-16 02:24:00|1216.23|1210.83|1216.9|1211.5|1216.96|1211.56|1214.97|1209.57|36
1655346250000|2022-06-16 02:24:10|1216.78|1211.38|1218.08|1212.68|1218.08|1212.68|1216.55|1211.15|37
1655346260000|2022-06-16 02:24:20|1218.18|1212.78|1218.98|1213.58|1219.27|1213.87|1217.78|1212.38|37
1655346270000|2022-06-16 02:24:30|1219.02|1213.62|1219.99|1214.59|1220.07|1214.67|1218.98|1213.58|35
1655346280000|2022-06-16 02:24:40|1219.73|1214.33|1220.66|1215.26|1220.77|1215.37|1219.67|1214.27|37
1655346290000|2022-06-16 02:24:50|1220.72|1215.32|1220.28|1214.88|1220.83|1215.43|1220.18|1214.78|30
1655346300000|2022-06-16 02:25:00|1220.36|1214.96|1220.38|1214.98|1220.41|1215.01|1219.4|1214|34
1655346310000|2022-06-16 02:25:10|1220.57|1215.17|1220.97|1215.57|1221.04|1215.64|1220.57|1215.17|28
1655346320000|2022-06-16 02:25:20|1220.82|1215.42|1221.47|1216.07|1221.6|1216.2|1220.68|1215.28|32
1655346330000|2022-06-16 02:25:30|1221.63|1216.23|1223.06|1217.66|1223.1|1217.7|1221.52|1216.12|33
1655346340000|2022-06-16 02:25:40|1222.95|1217.55|1222.74|1217.34|1223.12|1217.72|1222.56|1217.16|30
1655346350000|2022-06-16 02:25:50|1223.07|1217.67|1223.28|1217.88|1223.88|1218.48|1222.93|1217.53|27
1655346370000|2022-06-16 02:26:10|1223.44|1218.04|1223.64|1218.24|1223.64|1218.24|1223.16|1217.76|19
1655346380000|2022-06-16 02:26:20|1223.63|1218.23|1223.24|1217.84|1223.63|1218.23|1223.24|1217.84|10
1655346390000|2022-06-16 02:26:30|1223.41|1218.01|1223.42|1218.02|1223.49|1218.09|1223.09|1217.69|25
1655346400000|2022-06-16 02:26:40|1223.43|1218.03|1221.96|1216.56|1223.48|1218.08|1221.8|1216.4|31
1655346410000|2022-06-16 02:26:50|1221.98|1216.58|1221.05|1215.65|1222.06|1216.66|1220.73|1215.33|35
1655346420000|2022-06-16 02:27:00|1221.12|1215.72|1221.19|1215.79|1221.7|1216.3|1220.97|1215.57|33
1655346430000|2022-06-16 02:27:10|1221.18|1215.78|1222.97|1217.57|1223.05|1217.65|1221.14|1215.74|37
1655346440000|2022-06-16 02:27:20|1222.99|1217.59|1222.69|1217.29|1223.04|1217.64|1222.6|1217.2|36
1655346450000|2022-06-16 02:27:30|1222.68|1217.28|1220.81|1215.41|1222.68|1217.28|1220.81|1215.41|38
1655346460000|2022-06-16 02:27:40|1220.79|1215.39|1219.93|1214.53|1220.79|1215.39|1219.47|1214.07|38
1655346470000|2022-06-16 02:27:50|1219.92|1214.52|1220.08|1214.68|1220.28|1214.88|1219.9|1214.5|37
1655346480000|2022-06-16 02:28:00|1220.23|1214.83|1220.81|1215.41|1220.96|1215.56|1220.23|1214.83|35
1655346490000|2022-06-16 02:28:10|1220.84|1215.44|1221.16|1215.76|1222.06|1216.66|1220.84|1215.44|34
1655346500000|2022-06-16 02:28:20|1221.18|1215.78|1221.45|1216.05|1221.68|1216.28|1221.15|1215.75|36
1655346510000|2022-06-16 02:28:30|1221.51|1216.11|1219.51|1214.11|1221.55|1216.15|1219.51|1214.11|34
1655346520000|2022-06-16 02:28:40|1219.41|1214.01|1218.24|1212.84|1219.63|1214.23|1218.19|1212.79|40
1655346530000|2022-06-16 02:28:50|1218.03|1212.63|1219.76|1214.36|1220.04|1214.64|1217.89|1212.49|40
1655346540000|2022-06-16 02:29:00|1219.77|1214.37|1220.38|1214.98|1220.38|1214.98|1219.23|1213.83|36
1655346550000|2022-06-16 02:29:10|1220.35|1214.95|1219.93|1214.53|1220.36|1214.96|1219.84|1214.44|30
1655346560000|2022-06-16 02:29:20|1220.11|1214.71|1219.29|1213.89|1220.11|1214.71|1219.15|1213.75|30
1655346570000|2022-06-16 02:29:30|1219.38|1213.98|1219.71|1214.31|1219.9|1214.5|1219.35|1213.95|35
1655346580000|2022-06-16 02:29:40|1219.69|1214.29|1220.23|1214.83|1220.25|1214.85|1219.53|1214.13|32
1655346590000|2022-06-16 02:29:50|1220.28|1214.88|1221.19|1215.79|1221.22|1215.82|1220.03|1214.63|32
1655346600000|2022-06-16 02:30:00|1221.18|1215.78|1221.46|1216.06|1222.26|1216.86|1221.18|1215.78|35
1655346610000|2022-06-16 02:30:10|1221.44|1216.04|1220.33|1214.93|1222.06|1216.66|1220.33|1214.93|38
1655346620000|2022-06-16 02:30:20|1220.21|1214.81|1220.79|1215.39|1221.34|1215.94|1220.21|1214.81|37
1655346630000|2022-06-16 02:30:30|1220.73|1215.33|1220.76|1215.36|1220.84|1215.44|1220.35|1214.95|32
1655346640000|2022-06-16 02:30:40|1221.07|1215.67|1220.99|1215.59|1221.57|1216.17|1220.7|1215.3|32
1655346650000|2022-06-16 02:30:50|1220.98|1215.58|1220.74|1215.34|1221.01|1215.61|1220.35|1214.95|32
1655346660000|2022-06-16 02:31:00|1220.77|1215.37|1221.25|1215.85|1221.39|1215.99|1220.57|1215.17|33
1655346670000|2022-06-16 02:31:10|1221.28|1215.88|1222.43|1217.03|1222.51|1217.11|1221.26|1215.86|37
1655346680000|2022-06-16 02:31:20|1222.33|1216.93|1223.21|1217.81|1223.23|1217.83|1222.03|1216.63|34
1655346690000|2022-06-16 02:31:30|1223.19|1217.79|1222.98|1217.58|1223.38|1217.98|1222.93|1217.53|31
1655346700000|2022-06-16 02:31:40|1223.01|1217.61|1223.75|1218.35|1223.75|1218.35|1222.93|1217.53|33
1655346710000|2022-06-16 02:31:50|1223.71|1218.31|1223.49|1218.09|1223.78|1218.38|1223.48|1218.08|32
1655346720000|2022-06-16 02:32:00|1223.5|1218.1|1223.98|1218.58|1224.18|1218.78|1223.03|1217.63|35
1655346730000|2022-06-16 02:32:10|1224.09|1218.69|1224.18|1218.78|1224.19|1218.79|1224.03|1218.63|24
1655346740000|2022-06-16 02:32:20|1224.16|1218.76|1224.03|1218.63|1224.18|1218.78|1223.53|1218.13|34
1655346750000|2022-06-16 02:32:30|1224.17|1218.77|1224.1|1218.7|1224.18|1218.78|1224.01|1218.61|32
1655346760000|2022-06-16 02:32:40|1224.18|1218.78|1224.69|1219.29|1224.72|1219.32|1224.03|1218.63|35
1655346770000|2022-06-16 02:32:50|1224.61|1219.21|1225.51|1220.11|1225.54|1220.14|1224.59|1219.19|33
1655346780000|2022-06-16 02:33:00|1225.54|1220.14|1224.91|1219.51|1225.73|1220.33|1224.77|1219.37|26
1655346790000|2022-06-16 02:33:10|1224.96|1219.56|1225.13|1219.73|1225.53|1220.13|1224.96|1219.56|31
1655346800000|2022-06-16 02:33:20|1224.98|1219.58|1225.42|1220.02|1225.83|1220.43|1224.93|1219.53|27
1655346810000|2022-06-16 02:33:30|1225.41|1220.01|1225.83|1220.43|1225.84|1220.44|1225.25|1219.85|34
1655346820000|2022-06-16 02:33:40|1225.84|1220.44|1225.83|1220.43|1225.85|1220.45|1225.83|1220.43|16
1655346830000|2022-06-16 02:33:50|1225.85|1220.45|1225.82|1220.42|1225.93|1220.53|1225.69|1220.29|27
1655346840000|2022-06-16 02:34:00|1225.83|1220.43|1226.01|1220.61|1226.18|1220.78|1225.8|1220.4|25
1655346850000|2022-06-16 02:34:10|1226.21|1220.81|1226.1|1220.7|1226.26|1220.86|1225.97|1220.57|18
1655346860000|2022-06-16 02:34:20|1226.19|1220.79|1226.16|1220.76|1226.21|1220.81|1225.87|1220.47|18
1655346870000|2022-06-16 02:34:30|1226.19|1220.79|1226.24|1220.84|1226.24|1220.84|1226.18|1220.78|11
1655346880000|2022-06-16 02:34:40|1226.35|1220.95|1226.39|1220.99|1226.46|1221.06|1226.15|1220.75|23
1655346890000|2022-06-16 02:34:50|1226.41|1221.01|1225.49|1220.09|1226.41|1221.01|1225.49|1220.09|19
1655346900000|2022-06-16 02:35:00|1225.47|1220.07|1225.7|1220.3|1226.09|1220.69|1225.41|1220.01|29
1655346910000|2022-06-16 02:35:10|1225.48|1220.08|1225.74|1220.34|1225.74|1220.34|1224.9|1219.5|27
1655346920000|2022-06-16 02:35:20|1225.72|1220.32|1224.91|1219.51|1225.82|1220.42|1224.84|1219.44|36
1655346930000|2022-06-16 02:35:30|1225.02|1219.62|1225.18|1219.78|1225.46|1220.06|1224.78|1219.38|35
1655346940000|2022-06-16 02:35:40|1225.36|1219.96|1225.4|1220|1225.48|1220.08|1225.23|1219.83|29
1655346950000|2022-06-16 02:35:50|1225.35|1219.95|1225.46|1220.06|1225.62|1220.22|1225.16|1219.76|28
1655346960000|2022-06-16 02:36:00|1225.45|1220.05|1225.39|1219.99|1225.64|1220.24|1225|1219.6|20
1655346970000|2022-06-16 02:36:10|1225.4|1220|1224.13|1218.73|1225.4|1220|1223.68|1218.28|30
1655346980000|2022-06-16 02:36:20|1223.88|1218.48|1223.36|1217.96|1223.95|1218.55|1222.86|1217.46|31
1655346990000|2022-06-16 02:36:30|1223.21|1217.81|1223.16|1217.76|1223.48|1218.08|1222.73|1217.33|34
1655347000000|2022-06-16 02:36:40|1223.14|1217.74|1223.21|1217.81|1223.67|1218.27|1222.96|1217.56|36
1655347010000|2022-06-16 02:36:50|1223.35|1217.95|1223.23|1217.83|1223.38|1217.98|1223.1|1217.7|11
1655347020000|2022-06-16 02:37:00|1223.42|1218.02|1222.62|1217.22|1223.46|1218.06|1222.26|1216.86|31
1655347030000|2022-06-16 02:37:10|1222.74|1217.34|1222.74|1217.34|1223.05|1217.65|1222.43|1217.03|34
1655347040000|2022-06-16 02:37:20|1222.51|1217.11|1223.05|1217.65|1223.08|1217.68|1222.43|1217.03|25
1655347050000|2022-06-16 02:37:30|1223.04|1217.64|1222.62|1217.22|1223.04|1217.64|1222.47|1217.07|28
1655347060000|2022-06-16 02:37:40|1222.63|1217.23|1223.04|1217.64|1223.04|1217.64|1222.6|1217.2|30
1655347070000|2022-06-16 02:37:50|1222.97|1217.57|1222.78|1217.38|1223.21|1217.81|1222.78|1217.38|27
1655347080000|2022-06-16 02:38:00|1222.85|1217.45|1222.78|1217.38|1223.15|1217.75|1222.37|1216.97|33
1655347090000|2022-06-16 02:38:10|1222.77|1217.37|1222.53|1217.13|1222.99|1217.59|1222.53|1217.13|31
1655347100000|2022-06-16 02:38:20|1222.6|1217.2|1224.01|1218.61|1224.01|1218.61|1222.37|1216.97|25
1655347110000|2022-06-16 02:38:30|1224.02|1218.62|1224.71|1219.31|1224.77|1219.37|1224.02|1218.62|28
1655347120000|2022-06-16 02:38:40|1224.76|1219.36|1223.46|1218.06|1224.88|1219.48|1223.02|1217.62|29
1655347130000|2022-06-16 02:38:50|1223.41|1218.01|1223.19|1217.79|1223.64|1218.24|1223.03|1217.63|37
1655347140000|2022-06-16 02:39:00|1223.2|1217.8|1223.04|1217.64|1223.22|1217.82|1222.91|1217.51|36
1655347150000|2022-06-16 02:39:10|1222.95|1217.55|1223.13|1217.73|1223.15|1217.75|1222.81|1217.41|34
1655347160000|2022-06-16 02:39:20|1223.11|1217.71|1222.74|1217.34|1223.21|1217.81|1222.74|1217.34|34
1655347170000|2022-06-16 02:39:30|1222.55|1217.15|1222.42|1217.02|1222.76|1217.36|1222.31|1216.91|31
1655347180000|2022-06-16 02:39:40|1222.41|1217.01|1220.77|1215.37|1222.41|1217.01|1220.63|1215.23|38
1655347190000|2022-06-16 02:39:50|1221|1215.6|1220.89|1215.49|1221.34|1215.94|1220.68|1215.28|32
1655347200000|2022-06-16 02:40:00|1220.65|1215.25|1220.56|1215.16|1221.27|1215.87|1220.42|1215.02|37
1655347210000|2022-06-16 02:40:10|1220.54|1215.14|1220.48|1215.08|1220.74|1215.34|1220.32|1214.92|30
1655347220000|2022-06-16 02:40:20|1220.25|1214.85|1219.37|1213.97|1220.61|1215.21|1219.27|1213.87|35
1655347230000|2022-06-16 02:40:30|1219.38|1213.98|1217.83|1212.43|1219.38|1213.98|1217.75|1212.35|34
1655347240000|2022-06-16 02:40:40|1217.75|1212.35|1217.93|1212.53|1217.95|1212.55|1217.66|1212.26|32
1655347250000|2022-06-16 02:40:50|1217.94|1212.54|1217.67|1212.27|1218.33|1212.93|1216.92|1211.52|35
1655347260000|2022-06-16 02:41:00|1218.26|1212.86|1217.54|1212.14|1218.44|1213.04|1217.43|1212.03|38
1655347270000|2022-06-16 02:41:10|1217.47|1212.07|1216.87|1211.47|1217.71|1212.31|1216.87|1211.47|38
1655347280000|2022-06-16 02:41:20|1216.95|1211.55|1217.28|1211.88|1217.58|1212.18|1216.84|1211.44|35
1655347290000|2022-06-16 02:41:30|1217.39|1211.99|1215.91|1210.51|1217.81|1212.41|1215.82|1210.42|33
1655347300000|2022-06-16 02:41:40|1216.37|1210.97|1216.46|1211.06|1216.64|1211.24|1215.95|1210.55|34
1655347310000|2022-06-16 02:41:50|1215.97|1210.57|1216.04|1210.64|1217.12|1211.72|1215.97|1210.57|35
1655347320000|2022-06-16 02:42:00|1216.06|1210.66|1215.57|1210.17|1216.21|1210.81|1215.56|1210.16|37
1655347330000|2022-06-16 02:42:10|1215.49|1210.09|1214.57|1209.17|1215.61|1210.21|1214.21|1208.81|37
1655347340000|2022-06-16 02:42:20|1214.47|1209.07|1214.32|1208.92|1214.47|1209.07|1213.73|1208.33|40
1655347350000|2022-06-16 02:42:30|1214.33|1208.93|1215.29|1209.89|1215.56|1210.16|1214.18|1208.78|33
1655347360000|2022-06-16 02:42:40|1215.31|1209.91|1215.52|1210.12|1215.58|1210.18|1215.23|1209.83|35
1655347370000|2022-06-16 02:42:50|1215.46|1210.06|1215.91|1210.51|1215.91|1210.51|1215.23|1209.83|31
1655347380000|2022-06-16 02:43:00|1215.92|1210.52|1215.75|1210.35|1216.31|1210.91|1215.55|1210.15|38
1655347390000|2022-06-16 02:43:10|1215.78|1210.38|1216.5|1211.1|1216.76|1211.36|1215.74|1210.34|37
1655347400000|2022-06-16 02:43:20|1216.47|1211.07|1215.65|1210.25|1216.78|1211.38|1215.62|1210.22|37
1655347410000|2022-06-16 02:43:30|1215.62|1210.22|1215.2|1209.8|1215.62|1210.22|1214.85|1209.45|30
1655347420000|2022-06-16 02:43:40|1215.11|1209.71|1215.09|1209.69|1215.68|1210.28|1214.86|1209.46|37
1655347430000|2022-06-16 02:43:50|1215.1|1209.7|1215.36|1209.96|1215.47|1210.07|1214.87|1209.47|35
1655347440000|2022-06-16 02:44:00|1215.34|1209.94|1215.85|1210.45|1215.93|1210.53|1215.24|1209.84|37
1655347450000|2022-06-16 02:44:10|1215.86|1210.46|1216.31|1210.91|1216.58|1211.18|1215.64|1210.24|30
1655347460000|2022-06-16 02:44:20|1216.32|1210.92|1216.32|1210.92|1216.81|1211.41|1216|1210.6|33
1655347470000|2022-06-16 02:44:30|1216.38|1210.98|1216.43|1211.03|1216.73|1211.33|1215.71|1210.31|36
1655347480000|2022-06-16 02:44:40|1216.41|1211.01|1216.25|1210.85|1216.51|1211.11|1215.83|1210.43|36
1655347490000|2022-06-16 02:44:50|1216.24|1210.84|1216.67|1211.27|1216.78|1211.38|1216.15|1210.75|33
1655347500000|2022-06-16 02:45:00|1216.64|1211.24|1217.58|1212.18|1217.58|1212.18|1216.34|1210.94|30
1655347510000|2022-06-16 02:45:10|1217.57|1212.17|1215.73|1210.33|1217.6|1212.2|1215.73|1210.33|36
1655347520000|2022-06-16 02:45:20|1215.68|1210.28|1215.59|1210.19|1215.74|1210.34|1215.59|1210.19|29
1655347530000|2022-06-16 02:45:30|1215.69|1210.29|1214.83|1209.43|1215.69|1210.29|1214.65|1209.25|34
1655347540000|2022-06-16 02:45:40|1214.61|1209.21|1214.55|1209.15|1214.71|1209.31|1214.22|1208.82|34
1655347550000|2022-06-16 02:45:50|1214.49|1209.09|1214.29|1208.89|1214.59|1209.19|1214.06|1208.66|37
1655347560000|2022-06-16 02:46:00|1214.48|1209.08|1215.54|1210.14|1215.66|1210.26|1214.23|1208.83|37
1655347570000|2022-06-16 02:46:10|1215.79|1210.39|1215.98|1210.58|1216.36|1210.96|1215.79|1210.39|38
1655347580000|2022-06-16 02:46:20|1215.8|1210.4|1215.86|1210.46|1215.99|1210.59|1215.19|1209.79|33
1655347590000|2022-06-16 02:46:30|1215.85|1210.45|1216.44|1211.04|1216.49|1211.09|1215.61|1210.21|32
1655347600000|2022-06-16 02:46:40|1216.48|1211.08|1217.18|1211.78|1217.18|1211.78|1216.23|1210.83|35
1655347610000|2022-06-16 02:46:50|1217.28|1211.88|1217.25|1211.85|1217.57|1212.17|1217.14|1211.74|29
1655347620000|2022-06-16 02:47:00|1217.46|1212.06|1218.71|1213.31|1218.71|1213.31|1217.45|1212.05|29
1655347630000|2022-06-16 02:47:10|1218.73|1213.33|1220.39|1214.99|1220.39|1214.99|1218.73|1213.33|35
1655347640000|2022-06-16 02:47:20|1220.1|1214.7|1221.38|1215.98|1221.38|1215.98|1220.1|1214.7|33
1655347650000|2022-06-16 02:47:30|1221.44|1216.04|1221.24|1215.84|1221.76|1216.36|1221.23|1215.83|36
1655347660000|2022-06-16 02:47:40|1221.21|1215.81|1220.87|1215.47|1221.53|1216.13|1220.78|1215.38|33
1655347670000|2022-06-16 02:47:50|1220.89|1215.49|1222.55|1217.15|1222.57|1217.17|1220.89|1215.49|38
1655347680000|2022-06-16 02:48:00|1222.63|1217.23|1221.6|1216.2|1222.63|1217.23|1221.52|1216.12|36
1655347690000|2022-06-16 02:48:10|1221.7|1216.3|1221.74|1216.34|1221.77|1216.37|1221.47|1216.07|35
1655347700000|2022-06-16 02:48:20|1221.8|1216.4|1220.93|1215.53|1221.8|1216.4|1220.86|1215.46|35
1655347710000|2022-06-16 02:48:30|1220.9|1215.5|1221.72|1216.32|1221.92|1216.52|1220.56|1215.16|35
1655347720000|2022-06-16 02:48:40|1221.57|1216.17|1221.28|1215.88|1221.74|1216.34|1221.24|1215.84|34
1655347730000|2022-06-16 02:48:50|1221.31|1215.91|1221.64|1216.24|1221.78|1216.38|1221.31|1215.91|32
1655347740000|2022-06-16 02:49:00|1221.63|1216.23|1221.45|1216.05|1221.87|1216.47|1220.91|1215.51|34
1655347750000|2022-06-16 02:49:10|1221.59|1216.19|1222.87|1217.47|1222.91|1217.51|1221.59|1216.19|38
1655347760000|2022-06-16 02:49:20|1222.86|1217.46|1222.26|1216.86|1222.86|1217.46|1222.19|1216.79|32
1655347770000|2022-06-16 02:49:30|1222.25|1216.85|1221.99|1216.59|1222.25|1216.85|1221.84|1216.44|32
1655347780000|2022-06-16 02:49:40|1221.98|1216.58|1222.25|1216.85|1222.34|1216.94|1221.91|1216.51|30
1655347790000|2022-06-16 02:49:50|1222.24|1216.84|1221.67|1216.27|1222.29|1216.89|1221.36|1215.96|32
1655347800000|2022-06-16 02:50:00|1221.68|1216.28|1222.14|1216.74|1222.6|1217.2|1221.68|1216.28|32
1655347810000|2022-06-16 02:50:10|1222.19|1216.79|1222.1|1216.7|1222.56|1217.16|1222.08|1216.68|34
1655347820000|2022-06-16 02:50:20|1222.02|1216.62|1221.93|1216.53|1222.07|1216.67|1221.48|1216.08|31
1655347830000|2022-06-16 02:50:30|1221.85|1216.45|1222.3|1216.9|1222.3|1216.9|1221.84|1216.44|27
1655347840000|2022-06-16 02:50:40|1222.29|1216.89|1222.81|1217.41|1223.07|1217.67|1222.29|1216.89|27
1655347850000|2022-06-16 02:50:50|1222.78|1217.38|1221.61|1216.21|1222.79|1217.39|1220.91|1215.51|35
1655347860000|2022-06-16 02:51:00|1221.47|1216.07|1221.79|1216.39|1221.79|1216.39|1221.04|1215.64|30
1655347870000|2022-06-16 02:51:10|1221.78|1216.38|1222.44|1217.04|1222.44|1217.04|1221.68|1216.28|35
1655347880000|2022-06-16 02:51:20|1222.43|1217.03|1223.03|1217.63|1223.48|1218.08|1222.26|1216.86|33
1655347890000|2022-06-16 02:51:30|1222.83|1217.43|1222.97|1217.57|1223.13|1217.73|1222.39|1216.99|35
1655347900000|2022-06-16 02:51:40|1223.18|1217.78|1222.92|1217.52|1223.18|1217.78|1222.72|1217.32|31
1655347910000|2022-06-16 02:51:50|1222.93|1217.53|1222.63|1217.23|1222.93|1217.53|1222.53|1217.13|32
1655347920000|2022-06-16 02:52:00|1222.53|1217.13|1222.59|1217.19|1223|1217.6|1222.53|1217.13|21
1655347930000|2022-06-16 02:52:10|1222.7|1217.3|1222.86|1217.46|1223.05|1217.65|1222.34|1216.94|35
1655347940000|2022-06-16 02:52:20|1222.84|1217.44|1223.18|1217.78|1223.55|1218.15|1222.76|1217.36|34
1655347950000|2022-06-16 02:52:30|1223.55|1218.15|1223.76|1218.36|1224.54|1219.14|1223.16|1217.76|37
1655347960000|2022-06-16 02:52:40|1223.83|1218.43|1223.99|1218.59|1224.09|1218.69|1223.21|1217.81|37
1655347970000|2022-06-16 02:52:50|1224|1218.6|1224.25|1218.85|1224.26|1218.86|1223.9|1218.5|36
1655347980000|2022-06-16 02:53:00|1224.32|1218.92|1223.57|1218.17|1224.35|1218.95|1223.54|1218.14|32
1655347990000|2022-06-16 02:53:10|1223.51|1218.11|1222.83|1217.43|1223.66|1218.26|1222.83|1217.43|35
1655348000000|2022-06-16 02:53:20|1222.81|1217.41|1223.08|1217.68|1223.32|1217.92|1222.46|1217.06|34
1655348010000|2022-06-16 02:53:30|1223.22|1217.82|1223.57|1218.17|1223.62|1218.22|1223.22|1217.82|31
1655348020000|2022-06-16 02:53:40|1223.69|1218.29|1223.48|1218.08|1223.69|1218.29|1223.46|1218.06|31
1655348030000|2022-06-16 02:53:50|1223.53|1218.13|1222.89|1217.49|1223.54|1218.14|1222.71|1217.31|37
1655348040000|2022-06-16 02:54:00|1222.92|1217.52|1223.08|1217.68|1223.43|1218.03|1222.81|1217.41|36
1655348050000|2022-06-16 02:54:10|1223.19|1217.79|1224.64|1219.24|1224.64|1219.24|1223.09|1217.69|32
1655348060000|2022-06-16 02:54:20|1224.61|1219.21|1223.75|1218.35|1224.63|1219.23|1223.6|1218.2|34
1655348070000|2022-06-16 02:54:30|1223.82|1218.42|1223.25|1217.85|1223.87|1218.47|1223.15|1217.75|34
1655348080000|2022-06-16 02:54:40|1223.26|1217.86|1223.63|1218.23|1224.04|1218.64|1223.26|1217.86|36
1655348090000|2022-06-16 02:54:50|1223.71|1218.31|1223.77|1218.37|1223.89|1218.49|1223.65|1218.25|34
1655348100000|2022-06-16 02:55:00|1223.81|1218.41|1223.85|1218.45|1223.85|1218.45|1223.63|1218.23|30
1655348110000|2022-06-16 02:55:10|1223.99|1218.59|1224.09|1218.69|1224.18|1218.78|1223.72|1218.32|36
1655348120000|2022-06-16 02:55:20|1224.07|1218.67|1224.19|1218.79|1224.45|1219.05|1223.97|1218.57|35
1655348130000|2022-06-16 02:55:30|1224.18|1218.78|1223.41|1218.01|1224.18|1218.78|1223.17|1217.77|30
1655348140000|2022-06-16 02:55:40|1223.37|1217.97|1223.63|1218.23|1223.63|1218.23|1223.37|1217.97|30
1655348150000|2022-06-16 02:55:50|1223.57|1218.17|1223.72|1218.32|1223.85|1218.45|1223.56|1218.16|32
1655348160000|2022-06-16 02:56:00|1223.74|1218.34|1222.99|1217.59|1223.8|1218.4|1222.59|1217.19|34
1655348170000|2022-06-16 02:56:10|1223|1217.6|1223.48|1218.08|1223.51|1218.11|1222.59|1217.19|36
1655348180000|2022-06-16 02:56:20|1223.5|1218.1|1223.42|1218.02|1223.5|1218.1|1223.19|1217.79|27
1655348190000|2022-06-16 02:56:30|1223.28|1217.88|1222.84|1217.44|1223.28|1217.88|1222.18|1216.78|36
1655348200000|2022-06-16 02:56:40|1222.58|1217.18|1221.5|1216.1|1222.58|1217.18|1221.21|1215.81|38
1655348210000|2022-06-16 02:56:50|1221.45|1216.05|1220.76|1215.36|1221.66|1216.26|1220.76|1215.36|26
1655348220000|2022-06-16 02:57:00|1220.79|1215.39|1220.34|1214.94|1220.84|1215.44|1219.71|1214.31|33
1655348230000|2022-06-16 02:57:10|1220.33|1214.93|1220.17|1214.77|1220.61|1215.21|1220.11|1214.71|36
1655348240000|2022-06-16 02:57:20|1220.23|1214.83|1220.42|1215.02|1220.66|1215.26|1220.23|1214.83|25
1655348250000|2022-06-16 02:57:30|1220.43|1215.03|1219.85|1214.45|1220.45|1215.05|1219.67|1214.27|26
1655348260000|2022-06-16 02:57:40|1219.79|1214.39|1219.85|1214.45|1220.18|1214.78|1219.67|1214.27|30
1655348270000|2022-06-16 02:57:50|1220.01|1214.61|1220.57|1215.17|1220.57|1215.17|1220.01|1214.61|31
1655348280000|2022-06-16 02:58:00|1220.52|1215.12|1220.95|1215.55|1221.02|1215.62|1220.46|1215.06|31
1655348290000|2022-06-16 02:58:10|1220.91|1215.51|1221.31|1215.91|1221.31|1215.91|1220.91|1215.51|19
1655348300000|2022-06-16 02:58:20|1221.37|1215.97|1221.59|1216.19|1221.94|1216.54|1221.37|1215.97|33
1655348310000|2022-06-16 02:58:30|1221.6|1216.2|1221.43|1216.03|1221.76|1216.36|1221.43|1216.03|32
1655348320000|2022-06-16 02:58:40|1221.45|1216.05|1221.73|1216.33|1221.91|1216.51|1221.45|1216.05|27
1655348330000|2022-06-16 02:58:50|1221.59|1216.19|1221.62|1216.22|1221.76|1216.36|1221.54|1216.14|35
1655348340000|2022-06-16 02:59:00|1221.67|1216.27|1221.06|1215.66|1221.67|1216.27|1220.71|1215.31|31
1655348350000|2022-06-16 02:59:10|1221.08|1215.68|1221.65|1216.25|1221.66|1216.26|1221.08|1215.68|31
1655348360000|2022-06-16 02:59:20|1221.67|1216.27|1221.05|1215.65|1221.68|1216.28|1221.05|1215.65|29
1655348370000|2022-06-16 02:59:30|1221.04|1215.64|1220.11|1214.71|1221.19|1215.79|1220.11|1214.71|28
1655348380000|2022-06-16 02:59:40|1220.22|1214.82|1219.99|1214.59|1220.22|1214.82|1219.99|1214.59|31
1655348390000|2022-06-16 02:59:50|1220.03|1214.63|1219.95|1214.55|1220.11|1214.71|1219.85|1214.45|27
1655348400000|2022-06-16 03:00:00|1219.97|1214.57|1219.63|1214.23|1220.81|1215.41|1219.63|1214.23|36
1655348410000|2022-06-16 03:00:10|1219.56|1214.16|1218.79|1213.39|1219.6|1214.2|1218.56|1213.16|34
1655348420000|2022-06-16 03:00:20|1218.83|1213.43|1219.3|1213.9|1219.33|1213.93|1218.47|1213.07|36
1655348430000|2022-06-16 03:00:30|1219.24|1213.84|1219.91|1214.51|1219.94|1214.54|1219.09|1213.69|37
1655348440000|2022-06-16 03:00:40|1219.92|1214.52|1219.05|1213.65|1219.93|1214.53|1219.05|1213.65|27
1655348450000|2022-06-16 03:00:50|1219.04|1213.64|1219.47|1214.07|1219.47|1214.07|1218.86|1213.46|35
1655348460000|2022-06-16 03:01:00|1219.4|1214|1219.67|1214.27|1219.67|1214.27|1218.68|1213.28|35
1655348470000|2022-06-16 03:01:10|1219.82|1214.42|1221.48|1216.08|1221.48|1216.08|1219.82|1214.42|37
1655348480000|2022-06-16 03:01:20|1221.44|1216.04|1223.01|1217.61|1223.01|1217.61|1221.44|1216.04|38
1655348490000|2022-06-16 03:01:30|1222.98|1217.58|1222.44|1217.04|1223.01|1217.61|1222.39|1216.99|35
1655348500000|2022-06-16 03:01:40|1222.41|1217.01|1222.52|1217.12|1222.64|1217.24|1222.13|1216.73|34
1655348510000|2022-06-16 03:01:50|1222.48|1217.08|1222.6|1217.2|1222.7|1217.3|1222.17|1216.77|39
1655348520000|2022-06-16 03:02:00|1222.83|1217.43|1223.62|1218.22|1223.74|1218.34|1222.59|1217.19|36
1655348530000|2022-06-16 03:02:10|1223.63|1218.23|1223.63|1218.23|1224.01|1218.61|1223.24|1217.84|37
1655348540000|2022-06-16 03:02:20|1223.73|1218.33|1223.46|1218.06|1224.31|1218.91|1223.46|1218.06|35
1655348550000|2022-06-16 03:02:30|1223.42|1218.02|1223.63|1218.23|1223.63|1218.23|1223.01|1217.61|34
1655348560000|2022-06-16 03:02:40|1223.66|1218.26|1224.14|1218.74|1224.29|1218.89|1223.44|1218.04|38
1655348570000|2022-06-16 03:02:50|1224.25|1218.85|1224.1|1218.7|1224.42|1219.02|1223.8|1218.4|35
1655348580000|2022-06-16 03:03:00|1224.08|1218.68|1222.7|1217.3|1224.08|1218.68|1222.7|1217.3|36
1655348590000|2022-06-16 03:03:10|1222.91|1217.51|1222.06|1216.66|1223.1|1217.7|1221.26|1215.86|37
1655348600000|2022-06-16 03:03:20|1221.99|1216.59|1222.1|1216.7|1222.12|1216.72|1221.74|1216.34|33
1655348610000|2022-06-16 03:03:30|1222.31|1216.91|1222.38|1216.98|1222.63|1217.23|1222.31|1216.91|39
1655348620000|2022-06-16 03:03:40|1222.33|1216.93|1221.83|1216.43|1222.48|1217.08|1221.75|1216.35|35
1655348630000|2022-06-16 03:03:50|1221.79|1216.39|1221.81|1216.41|1221.92|1216.52|1221.43|1216.03|33
1655348640000|2022-06-16 03:04:00|1221.73|1216.33|1221.68|1216.28|1221.88|1216.48|1221.44|1216.04|27
1655348650000|2022-06-16 03:04:10|1221.67|1216.27|1221.16|1215.76|1221.68|1216.28|1221.11|1215.71|27
1655348660000|2022-06-16 03:04:20|1221.04|1215.64|1220.5|1215.1|1221.18|1215.78|1220.45|1215.05|34
1655348670000|2022-06-16 03:04:30|1220.35|1214.95|1221.16|1215.76|1221.25|1215.85|1220.35|1214.95|34
1655348680000|2022-06-16 03:04:40|1221.24|1215.84|1221.57|1216.17|1221.78|1216.38|1221.24|1215.84|36
1655348690000|2022-06-16 03:04:50|1221.59|1216.19|1222.34|1216.94|1222.34|1216.94|1221.32|1215.92|35
1655348700000|2022-06-16 03:05:00|1222.37|1216.97|1223.1|1217.7|1223.27|1217.87|1222.37|1216.97|34
1655348710000|2022-06-16 03:05:10|1223.04|1217.64|1222.4|1217|1223.2|1217.8|1222.11|1216.71|35
1655348720000|2022-06-16 03:05:20|1222.32|1216.92|1222.27|1216.87|1222.56|1217.16|1222.19|1216.79|30
1655348730000|2022-06-16 03:05:30|1222.29|1216.89|1221.89|1216.49|1222.36|1216.96|1221.67|1216.27|31
1655348740000|2022-06-16 03:05:40|1221.96|1216.56|1222.04|1216.64|1222.18|1216.78|1221.96|1216.56|29
1655348750000|2022-06-16 03:05:50|1222.1|1216.7|1222.85|1217.45|1222.85|1217.45|1222.06|1216.66|27
1655348760000|2022-06-16 03:06:00|1222.83|1217.43|1222.74|1217.34|1223.19|1217.79|1222.49|1217.09|31
1655348770000|2022-06-16 03:06:10|1222.71|1217.31|1223.03|1217.63|1223.23|1217.83|1222.71|1217.31|28
1655348780000|2022-06-16 03:06:20|1222.84|1217.44|1222.5|1217.1|1222.86|1217.46|1222.46|1217.06|30
1655348790000|2022-06-16 03:06:30|1222.48|1217.08|1222.39|1216.99|1222.68|1217.28|1222.3|1216.9|28
1655348800000|2022-06-16 03:06:40|1222.35|1216.95|1221.32|1215.92|1222.35|1216.95|1221.28|1215.88|34
1655348810000|2022-06-16 03:06:50|1221.33|1215.93|1221.02|1215.62|1221.35|1215.95|1220.9|1215.5|28
1655348820000|2022-06-16 03:07:00|1221.03|1215.63|1220.71|1215.31|1221.32|1215.92|1220.71|1215.31|32
1655348830000|2022-06-16 03:07:10|1220.72|1215.32|1219.86|1214.46|1220.74|1215.34|1219.41|1214.01|36
1655348840000|2022-06-16 03:07:20|1219.9|1214.5|1219.27|1213.87|1219.9|1214.5|1219.27|1213.87|34
1655348850000|2022-06-16 03:07:30|1219.12|1213.72|1217.51|1212.11|1219.12|1213.72|1217.39|1211.99|39
1655348860000|2022-06-16 03:07:40|1217.47|1212.07|1216.59|1211.19|1217.57|1212.17|1216.59|1211.19|38
1655348870000|2022-06-16 03:07:50|1216.58|1211.18|1215.88|1210.48|1216.58|1211.18|1215.58|1210.18|37
1655348880000|2022-06-16 03:08:00|1215.95|1210.55|1215.47|1210.07|1216.66|1211.26|1215.33|1209.93|39
1655348890000|2022-06-16 03:08:10|1215.35|1209.95|1215.45|1210.05|1216.16|1210.76|1215.32|1209.92|35
1655348900000|2022-06-16 03:08:20|1215.42|1210.02|1215.58|1210.18|1215.82|1210.42|1215.07|1209.67|32
1655348910000|2022-06-16 03:08:30|1215.49|1210.09|1214.39|1208.99|1215.67|1210.27|1214.39|1208.99|37
1655348920000|2022-06-16 03:08:40|1214.34|1208.94|1213.29|1207.89|1214.46|1209.06|1213.19|1207.79|38
1655348930000|2022-06-16 03:08:50|1213.27|1207.87|1214.35|1208.95|1214.41|1209.01|1213.27|1207.87|33
1655348940000|2022-06-16 03:09:00|1214.38|1208.98|1214.53|1209.13|1214.87|1209.47|1214.38|1208.98|33
1655348950000|2022-06-16 03:09:10|1214.51|1209.11|1214.53|1209.13|1214.64|1209.24|1214.45|1209.05|27
1655348960000|2022-06-16 03:09:20|1214.62|1209.22|1212.46|1207.06|1214.62|1209.22|1212.13|1206.73|38
1655348970000|2022-06-16 03:09:30|1212.7|1207.3|1212.67|1207.27|1212.82|1207.42|1212.22|1206.82|35
1655348980000|2022-06-16 03:09:40|1212.97|1207.57|1212.4|1207|1213.1|1207.7|1212.38|1206.98|30
1655348990000|2022-06-16 03:09:50|1212.42|1207.02|1213.11|1207.71|1213.11|1207.71|1212.35|1206.95|32
1655349000000|2022-06-16 03:10:00|1213.06|1207.66|1214.27|1208.87|1214.6|1209.2|1213.03|1207.63|35
1655349010000|2022-06-16 03:10:10|1214.18|1208.78|1215.07|1209.67|1215.17|1209.77|1214.14|1208.74|35
1655349020000|2022-06-16 03:10:20|1215.09|1209.69|1214.82|1209.42|1215.85|1210.45|1214.82|1209.42|38
1655349030000|2022-06-16 03:10:30|1214.8|1209.4|1215.15|1209.75|1215.8|1210.4|1214.65|1209.25|37
1655349040000|2022-06-16 03:10:40|1215.08|1209.68|1215.67|1210.27|1215.67|1210.27|1214.67|1209.27|34
1655349050000|2022-06-16 03:10:50|1215.78|1210.38|1214.99|1209.59|1215.78|1210.38|1214.88|1209.48|35
1655349060000|2022-06-16 03:11:00|1215.1|1209.7|1215.18|1209.78|1215.29|1209.89|1214.42|1209.02|36
1655349070000|2022-06-16 03:11:10|1215.09|1209.69|1214.64|1209.24|1215.31|1209.91|1214.48|1209.08|35
1655349080000|2022-06-16 03:11:20|1214.54|1209.14|1215.45|1210.05|1215.58|1210.18|1214.36|1208.96|35
1655349090000|2022-06-16 03:11:30|1215.46|1210.06|1216.07|1210.67|1216.52|1211.12|1215.34|1209.94|39
1655349100000|2022-06-16 03:11:40|1216.13|1210.73|1215.54|1210.14|1216.46|1211.06|1215.51|1210.11|33
1655349110000|2022-06-16 03:11:50|1215.53|1210.13|1216.39|1210.99|1216.39|1210.99|1215.47|1210.07|31
1655349120000|2022-06-16 03:12:00|1216.29|1210.89|1216.21|1210.81|1216.39|1210.99|1216.07|1210.67|33
1655349130000|2022-06-16 03:12:10|1216.3|1210.9|1216.15|1210.75|1216.48|1211.08|1216.06|1210.66|28
1655349140000|2022-06-16 03:12:20|1216.07|1210.67|1217.03|1211.63|1217.2|1211.8|1216.06|1210.66|29
1655349150000|2022-06-16 03:12:30|1217.04|1211.64|1217.18|1211.78|1217.5|1212.1|1217.01|1211.61|35
1655349160000|2022-06-16 03:12:40|1217.21|1211.81|1217.6|1212.2|1218.23|1212.83|1217.1|1211.7|36
1655349170000|2022-06-16 03:12:50|1217.79|1212.39|1217.53|1212.13|1218.45|1213.05|1217.53|1212.13|33
1655349180000|2022-06-16 03:13:00|1217.6|1212.2|1216.42|1211.02|1217.71|1212.31|1216.42|1211.02|29
1655349190000|2022-06-16 03:13:10|1216.17|1210.77|1214.96|1209.56|1216.17|1210.77|1214.72|1209.32|38
1655349200000|2022-06-16 03:13:20|1214.92|1209.52|1214.78|1209.38|1215.32|1209.92|1214.5|1209.1|33
1655349210000|2022-06-16 03:13:30|1214.76|1209.36|1214.4|1209|1214.76|1209.36|1214.09|1208.69|33
1655349220000|2022-06-16 03:13:40|1214.39|1208.99|1214.14|1208.74|1214.63|1209.23|1214.01|1208.61|30
1655349230000|2022-06-16 03:13:50|1214.07|1208.67|1214.02|1208.62|1214.17|1208.77|1213.95|1208.55|29
1655349240000|2022-06-16 03:14:00|1214.07|1208.67|1214.02|1208.62|1214.14|1208.74|1213.95|1208.55|31
1655349250000|2022-06-16 03:14:10|1213.95|1208.55|1214.02|1208.62|1214.32|1208.92|1213.93|1208.53|32
1655349260000|2022-06-16 03:14:20|1213.95|1208.55|1213.9|1208.5|1214.02|1208.62|1213.67|1208.27|38
1655349270000|2022-06-16 03:14:30|1213.92|1208.52|1213.46|1208.06|1214.04|1208.64|1213.46|1208.06|33
1655349280000|2022-06-16 03:14:40|1213.39|1207.99|1212.63|1207.23|1213.39|1207.99|1212.62|1207.22|34
1655349290000|2022-06-16 03:14:50|1212.62|1207.22|1211.78|1206.38|1212.75|1207.35|1211.58|1206.18|35
1655349300000|2022-06-16 03:15:00|1211.8|1206.4|1216.15|1210.75|1216.15|1210.75|1211.8|1206.4|38
1655349310000|2022-06-16 03:15:10|1215.83|1210.43|1215.02|1209.62|1216.83|1211.43|1215|1209.6|38
1655349320000|2022-06-16 03:15:20|1215.1|1209.7|1214.82|1209.42|1215.86|1210.46|1214.79|1209.39|37
1655349330000|2022-06-16 03:15:30|1214.83|1209.43|1213.9|1208.5|1214.83|1209.43|1213.61|1208.21|37
1655349340000|2022-06-16 03:15:40|1214.02|1208.62|1213.49|1208.09|1214.22|1208.82|1213.38|1207.98|38
1655349350000|2022-06-16 03:15:50|1213.48|1208.08|1212.59|1207.19|1213.52|1208.12|1212.26|1206.86|37
1655349360000|2022-06-16 03:16:00|1212.6|1207.2|1212.74|1207.34|1213.04|1207.64|1212.28|1206.88|37
1655349370000|2022-06-16 03:16:10|1212.71|1207.31|1210.77|1205.37|1212.77|1207.37|1210.25|1204.85|39
1655349380000|2022-06-16 03:16:20|1210.81|1205.41|1209.75|1204.35|1210.81|1205.41|1209.68|1204.28|36
1655349390000|2022-06-16 03:16:30|1209.77|1204.37|1208.9|1203.5|1209.77|1204.37|1208.31|1202.91|37
1655349400000|2022-06-16 03:16:40|1208.93|1203.53|1209.75|1204.35|1209.75|1204.35|1208.53|1203.13|35
1655349410000|2022-06-16 03:16:50|1209.76|1204.36|1209.02|1203.62|1209.76|1204.36|1208.69|1203.29|36
1655349420000|2022-06-16 03:17:00|1209|1203.6|1209.28|1203.88|1210.3|1204.9|1208.88|1203.48|39
1655349430000|2022-06-16 03:17:10|1209.15|1203.75|1210.38|1204.98|1210.38|1204.98|1209.14|1203.74|37
1655349440000|2022-06-16 03:17:20|1210.42|1205.02|1210.19|1204.79|1210.69|1205.29|1210.17|1204.77|38
1655349450000|2022-06-16 03:17:30|1210.25|1204.85|1210.45|1205.05|1210.49|1205.09|1209.79|1204.39|38
1655349460000|2022-06-16 03:17:40|1210.43|1205.03|1210.3|1204.9|1210.5|1205.1|1210.16|1204.76|32
1655349470000|2022-06-16 03:17:50|1210.26|1204.86|1209.99|1204.59|1210.29|1204.89|1209.48|1204.08|39
1655349480000|2022-06-16 03:18:00|1209.87|1204.47|1208.92|1203.52|1210.31|1204.91|1208.92|1203.52|32
1655349490000|2022-06-16 03:18:10|1208.93|1203.53|1209.55|1204.15|1210.41|1205.01|1208.89|1203.49|39
1655349500000|2022-06-16 03:18:20|1209.36|1203.96|1209.28|1203.88|1209.4|1204|1209.11|1203.71|35
1655349510000|2022-06-16 03:18:30|1209.29|1203.89|1208.98|1203.58|1209.54|1204.14|1208.64|1203.24|38
1655349520000|2022-06-16 03:18:40|1209|1203.6|1207.78|1202.38|1209|1203.6|1207.78|1202.38|36
1655349530000|2022-06-16 03:18:50|1207.64|1202.24|1206.31|1200.91|1207.68|1202.28|1206.06|1200.66|38
1655349540000|2022-06-16 03:19:00|1206.28|1200.88|1207.42|1202.02|1208|1202.6|1206.23|1200.83|38
1655349550000|2022-06-16 03:19:10|1207.4|1202|1206.93|1201.53|1207.66|1202.26|1206.44|1201.04|36
1655349560000|2022-06-16 03:19:20|1206.96|1201.56|1207.11|1201.71|1207.94|1202.54|1206.74|1201.34|38
1655349570000|2022-06-16 03:19:30|1207.04|1201.64|1205.99|1200.59|1207.09|1201.69|1205.82|1200.42|37
1655349580000|2022-06-16 03:19:40|1206.01|1200.61|1206.22|1200.82|1206.32|1200.92|1205.61|1200.21|35
1655349590000|2022-06-16 03:19:50|1206.2|1200.8|1205.74|1200.34|1206.42|1201.02|1205.74|1200.34|35
1655349600000|2022-06-16 03:20:00|1205.73|1200.33|1206.53|1201.13|1206.61|1201.21|1205.64|1200.24|37
1655349610000|2022-06-16 03:20:10|1206.52|1201.12|1205.81|1200.41|1206.65|1201.25|1205.5|1200.1|34
1655349620000|2022-06-16 03:20:20|1205.83|1200.43|1206.13|1200.73|1206.85|1201.45|1205.83|1200.43|36
1655349630000|2022-06-16 03:20:30|1206.12|1200.72|1206.34|1200.94|1206.66|1201.26|1206.12|1200.72|38
1655349640000|2022-06-16 03:20:40|1206.42|1201.02|1206.18|1200.78|1206.76|1201.36|1205.81|1200.41|38
1655349650000|2022-06-16 03:20:50|1206.24|1200.84|1204.65|1199.25|1206.24|1200.84|1204.42|1199.02|35
1655349660000|2022-06-16 03:21:00|1204.93|1199.53|1205.34|1199.94|1205.45|1200.05|1204.25|1198.85|36
1655349670000|2022-06-16 03:21:10|1205.37|1199.97|1205.49|1200.09|1205.56|1200.16|1204.7|1199.3|40
1655349680000|2022-06-16 03:21:20|1205.26|1199.86|1206.46|1201.06|1206.46|1201.06|1205.2|1199.8|39
1655349690000|2022-06-16 03:21:30|1206.54|1201.14|1206.69|1201.29|1207.13|1201.73|1206.48|1201.08|35
1655349700000|2022-06-16 03:21:40|1206.58|1201.18|1205.61|1200.21|1206.72|1201.32|1205.61|1200.21|36
1655349710000|2022-06-16 03:21:50|1205.65|1200.25|1206.78|1201.38|1206.85|1201.45|1205.62|1200.22|37
1655349720000|2022-06-16 03:22:00|1206.76|1201.36|1207.85|1202.45|1207.85|1202.45|1206.47|1201.07|35
1655349730000|2022-06-16 03:22:10|1207.77|1202.37|1207.94|1202.54|1208.08|1202.68|1206.84|1201.44|38
1655349740000|2022-06-16 03:22:20|1207.92|1202.52|1206.65|1201.25|1208.15|1202.75|1206.65|1201.25|36
1655349750000|2022-06-16 03:22:30|1206.62|1201.22|1208.39|1202.99|1208.54|1203.14|1206.58|1201.18|39
1655349760000|2022-06-16 03:22:40|1208.53|1203.13|1207.95|1202.55|1208.59|1203.19|1207.74|1202.34|37
1655349770000|2022-06-16 03:22:50|1207.88|1202.48|1208.11|1202.71|1208.23|1202.83|1207.83|1202.43|38
1655349780000|2022-06-16 03:23:00|1208.12|1202.72|1208.53|1203.13|1208.53|1203.13|1207.89|1202.49|37
1655349790000|2022-06-16 03:23:10|1208.52|1203.12|1208.38|1202.98|1208.63|1203.23|1208.03|1202.63|35
1655349800000|2022-06-16 03:23:20|1208.34|1202.94|1207.58|1202.18|1208.45|1203.05|1207.58|1202.18|36
1655349810000|2022-06-16 03:23:30|1207.59|1202.19|1206.75|1201.35|1207.72|1202.32|1206.51|1201.11|40
1655349820000|2022-06-16 03:23:40|1206.55|1201.15|1206.21|1200.81|1206.55|1201.15|1205.94|1200.54|36
1655349830000|2022-06-16 03:23:50|1206.14|1200.74|1207.06|1201.66|1207.2|1201.8|1206.14|1200.74|35
1655349840000|2022-06-16 03:24:00|1207.05|1201.65|1207.72|1202.32|1207.75|1202.35|1207.04|1201.64|33
1655349850000|2022-06-16 03:24:10|1207.62|1202.22|1208.46|1203.06|1208.78|1203.38|1207.57|1202.17|34
1655349860000|2022-06-16 03:24:20|1208.74|1203.34|1208.75|1203.35|1209.21|1203.81|1208.18|1202.78|38
1655349870000|2022-06-16 03:24:30|1208.74|1203.34|1209.36|1203.96|1209.36|1203.96|1208.46|1203.06|36
1655349880000|2022-06-16 03:24:40|1209.39|1203.99|1209.86|1204.46|1210.16|1204.76|1209.39|1203.99|39
1655349890000|2022-06-16 03:24:50|1209.72|1204.32|1209.71|1204.31|1210|1204.6|1209.5|1204.1|38
1655349900000|2022-06-16 03:25:00|1209.67|1204.27|1210.58|1205.18|1210.76|1205.36|1209.5|1204.1|38
1655349910000|2022-06-16 03:25:10|1210.59|1205.19|1210.01|1204.61|1211.09|1205.69|1209.94|1204.54|38
1655349920000|2022-06-16 03:25:20|1210.04|1204.64|1209.35|1203.95|1210.28|1204.88|1209.35|1203.95|33
1655349930000|2022-06-16 03:25:30|1209.38|1203.98|1209.31|1203.91|1209.42|1204.02|1209.09|1203.69|32
1655349940000|2022-06-16 03:25:40|1209.27|1203.87|1209.81|1204.41|1209.81|1204.41|1209.23|1203.83|35
1655349950000|2022-06-16 03:25:50|1209.45|1204.05|1209.72|1204.32|1209.86|1204.46|1208.85|1203.45|31
1655349960000|2022-06-16 03:26:00|1209.59|1204.19|1207.62|1202.22|1209.59|1204.19|1207.53|1202.13|39
1655349970000|2022-06-16 03:26:10|1207.63|1202.23|1206.67|1201.27|1207.85|1202.45|1206.34|1200.94|34
1655349980000|2022-06-16 03:26:20|1206.73|1201.33|1206.66|1201.26|1207.21|1201.81|1206.52|1201.12|38
1655349990000|2022-06-16 03:26:30|1206.5|1201.1|1206.25|1200.85|1206.72|1201.32|1206|1200.6|39
1655350000000|2022-06-16 03:26:40|1206.23|1200.83|1206.23|1200.83|1207.18|1201.78|1206.23|1200.83|38
1655350010000|2022-06-16 03:26:50|1206.31|1200.91|1206.61|1201.21|1206.62|1201.22|1206.08|1200.68|31
1655350020000|2022-06-16 03:27:00|1206.6|1201.2|1206.66|1201.26|1206.79|1201.39|1206.51|1201.11|37
1655350030000|2022-06-16 03:27:10|1206.68|1201.28|1206.92|1201.52|1207.26|1201.86|1206.62|1201.22|32
1655350040000|2022-06-16 03:27:20|1206.81|1201.41|1207.57|1202.17|1207.66|1202.26|1206.69|1201.29|36
1655350050000|2022-06-16 03:27:30|1207.62|1202.22|1206.55|1201.15|1207.79|1202.39|1206.47|1201.07|39
1655350060000|2022-06-16 03:27:40|1206.61|1201.21|1206.26|1200.86|1206.85|1201.45|1206.12|1200.72|36
1655350070000|2022-06-16 03:27:50|1206.33|1200.93|1206.34|1200.94|1206.43|1201.03|1205.98|1200.58|36
1655350080000|2022-06-16 03:28:00|1206.42|1201.02|1206.89|1201.49|1206.95|1201.55|1206.42|1201.02|34
1655350090000|2022-06-16 03:28:10|1206.84|1201.44|1208|1202.6|1208.13|1202.73|1206.66|1201.26|37
1655350100000|2022-06-16 03:28:20|1208.37|1202.97|1208.7|1203.3|1209.13|1203.73|1208.37|1202.97|37
1655350110000|2022-06-16 03:28:30|1208.71|1203.31|1208.27|1202.87|1208.78|1203.38|1207.87|1202.47|35
1655350120000|2022-06-16 03:28:40|1208.23|1202.83|1208.01|1202.61|1208.27|1202.87|1207.6|1202.2|34
1655350130000|2022-06-16 03:28:50|1208.06|1202.66|1208.48|1203.08|1208.52|1203.12|1208.06|1202.66|27
1655350140000|2022-06-16 03:29:00|1208.59|1203.19|1208.61|1203.21|1208.85|1203.45|1208.35|1202.95|38
1655350150000|2022-06-16 03:29:10|1208.68|1203.28|1208.77|1203.37|1209.22|1203.82|1208.53|1203.13|38
1655350160000|2022-06-16 03:29:20|1208.5|1203.1|1208.49|1203.09|1208.67|1203.27|1208.38|1202.98|31
1655350170000|2022-06-16 03:29:30|1208.58|1203.18|1209.36|1203.96|1209.36|1203.96|1208.51|1203.11|32
1655350180000|2022-06-16 03:29:40|1209.31|1203.91|1208.65|1203.25|1209.36|1203.96|1208.42|1203.02|30
1655350190000|2022-06-16 03:29:50|1208.62|1203.22|1208.6|1203.2|1208.65|1203.25|1208.51|1203.11|28
1655350200000|2022-06-16 03:30:00|1208.61|1203.21|1208.85|1203.45|1209.22|1203.82|1208.52|1203.12|35
1655350210000|2022-06-16 03:30:10|1208.91|1203.51|1207.81|1202.41|1209.01|1203.61|1207.81|1202.41|36
1655350220000|2022-06-16 03:30:20|1207.86|1202.46|1206.58|1201.18|1208.11|1202.71|1205.84|1200.44|36
1655350230000|2022-06-16 03:30:30|1206.61|1201.21|1206.26|1200.86|1206.63|1201.23|1205.82|1200.42|38
1655350240000|2022-06-16 03:30:40|1206.36|1200.96|1207.55|1202.15|1207.55|1202.15|1206.35|1200.95|39
1655350250000|2022-06-16 03:30:50|1207.59|1202.19|1207.4|1202|1207.7|1202.3|1207.12|1201.72|34
1655350260000|2022-06-16 03:31:00|1207.39|1201.99|1208.1|1202.7|1208.22|1202.82|1207.39|1201.99|37
1655350270000|2022-06-16 03:31:10|1208.15|1202.75|1207.87|1202.47|1208.38|1202.98|1207.66|1202.26|37
1655350280000|2022-06-16 03:31:20|1207.86|1202.46|1208.48|1203.08|1208.55|1203.15|1207.86|1202.46|25
1655350290000|2022-06-16 03:31:30|1208.71|1203.31|1208.9|1203.5|1209.04|1203.64|1208.71|1203.31|36
1655350300000|2022-06-16 03:31:40|1208.94|1203.54|1209.07|1203.67|1209.23|1203.83|1208.94|1203.54|34
1655350310000|2022-06-16 03:31:50|1209.11|1203.71|1209.23|1203.83|1209.89|1204.49|1209.08|1203.68|35
1655350320000|2022-06-16 03:32:00|1209.21|1203.81|1209.26|1203.86|1209.93|1204.53|1209.05|1203.65|36
1655350330000|2022-06-16 03:32:10|1209.12|1203.72|1209.5|1204.1|1209.64|1204.24|1209.05|1203.65|35
1655350340000|2022-06-16 03:32:20|1209.65|1204.25|1210.06|1204.66|1210.21|1204.81|1209.6|1204.2|36
1655350350000|2022-06-16 03:32:30|1210.02|1204.62|1210.36|1204.96|1210.41|1205.01|1209.96|1204.56|33
1655350360000|2022-06-16 03:32:40|1210.51|1205.11|1210.2|1204.8|1210.52|1205.12|1210.18|1204.78|35
1655350370000|2022-06-16 03:32:50|1210.3|1204.9|1210.03|1204.63|1210.53|1205.13|1209.91|1204.51|33
1655350380000|2022-06-16 03:33:00|1210.04|1204.64|1210.28|1204.88|1210.51|1205.11|1210.04|1204.64|36
1655350390000|2022-06-16 03:33:10|1210.27|1204.87|1210.12|1204.72|1210.31|1204.91|1209.73|1204.33|33
1655350400000|2022-06-16 03:33:20|1210.15|1204.75|1211.65|1206.25|1211.65|1206.25|1209.98|1204.58|35
1655350410000|2022-06-16 03:33:30|1211.68|1206.28|1212.26|1206.86|1212.69|1207.29|1211.68|1206.28|39
1655350420000|2022-06-16 03:33:40|1212.25|1206.85|1212|1206.6|1212.6|1207.2|1211.99|1206.59|32
1655350430000|2022-06-16 03:33:50|1211.99|1206.59|1212.26|1206.86|1212.44|1207.04|1211.79|1206.39|37
1655350440000|2022-06-16 03:34:00|1212.23|1206.83|1211.83|1206.43|1212.36|1206.96|1211.83|1206.43|33
1655350450000|2022-06-16 03:34:10|1211.85|1206.45|1213.83|1208.43|1213.83|1208.43|1211.85|1206.45|37
1655350460000|2022-06-16 03:34:20|1214.09|1208.69|1214.3|1208.9|1214.4|1209|1213.06|1207.66|38
1655350470000|2022-06-16 03:34:30|1214.37|1208.97|1214.22|1208.82|1215.08|1209.68|1214.22|1208.82|37
1655350480000|2022-06-16 03:34:40|1214.23|1208.83|1212.84|1207.44|1214.27|1208.87|1212.64|1207.24|38
1655350490000|2022-06-16 03:34:50|1212.89|1207.49|1212.74|1207.34|1213.42|1208.02|1212.61|1207.21|39
1655350500000|2022-06-16 03:35:00|1212.72|1207.32|1212.92|1207.52|1213.07|1207.67|1212.63|1207.23|34
1655350510000|2022-06-16 03:35:10|1212.9|1207.5|1214.09|1208.69|1214.17|1208.77|1212.83|1207.43|28
1655350520000|2022-06-16 03:35:20|1213.94|1208.54|1214.15|1208.75|1214.15|1208.75|1213.13|1207.73|37
1655350530000|2022-06-16 03:35:30|1214.09|1208.69|1213.12|1207.72|1214.16|1208.76|1213.06|1207.66|38
1655350540000|2022-06-16 03:35:40|1213.16|1207.76|1213.95|1208.55|1215.27|1209.87|1212.77|1207.37|37
1655350550000|2022-06-16 03:35:50|1213.86|1208.46|1213.67|1208.27|1213.97|1208.57|1213.56|1208.16|38
1655350560000|2022-06-16 03:36:00|1213.68|1208.28|1213.55|1208.15|1213.78|1208.38|1212.73|1207.33|38
1655350570000|2022-06-16 03:36:10|1213.56|1208.16|1213.32|1207.92|1213.56|1208.16|1213|1207.6|35
1655350580000|2022-06-16 03:36:20|1213.24|1207.84|1213.16|1207.76|1213.26|1207.86|1213.02|1207.62|32
1655350590000|2022-06-16 03:36:30|1213.2|1207.8|1214.09|1208.69|1214.34|1208.94|1213.2|1207.8|35
1655350600000|2022-06-16 03:36:40|1214.01|1208.61|1213.69|1208.29|1214.22|1208.82|1213.52|1208.12|35
1655350610000|2022-06-16 03:36:50|1213.71|1208.31|1213.38|1207.98|1213.76|1208.36|1213.34|1207.94|25
1655350620000|2022-06-16 03:37:00|1213.39|1207.99|1212.87|1207.47|1213.39|1207.99|1212.59|1207.19|37
1655350630000|2022-06-16 03:37:10|1212.86|1207.46|1213.36|1207.96|1213.57|1208.17|1212.62|1207.22|37
1655350640000|2022-06-16 03:37:20|1213.39|1207.99|1212.63|1207.23|1213.43|1208.03|1212.12|1206.72|36
1655350650000|2022-06-16 03:37:30|1212.61|1207.21|1213.42|1208.02|1213.54|1208.14|1212.61|1207.21|36
1655350660000|2022-06-16 03:37:40|1213.43|1208.03|1213.06|1207.66|1213.79|1208.39|1212.91|1207.51|33
1655350670000|2022-06-16 03:37:50|1213.04|1207.64|1212.98|1207.58|1213.47|1208.07|1212.94|1207.54|31
1655350680000|2022-06-16 03:38:00|1212.97|1207.57|1213.47|1208.07|1213.5|1208.1|1212.94|1207.54|34
1655350690000|2022-06-16 03:38:10|1213.49|1208.09|1213.87|1208.47|1213.9|1208.5|1213.46|1208.06|32
1655350700000|2022-06-16 03:38:20|1213.86|1208.46|1213.79|1208.39|1213.86|1208.46|1213.6|1208.2|34
1655350710000|2022-06-16 03:38:30|1213.78|1208.38|1213.19|1207.79|1213.78|1208.38|1213.13|1207.73|28
1655350720000|2022-06-16 03:38:40|1213.11|1207.71|1212.81|1207.41|1213.32|1207.92|1212.76|1207.36|30
1655350730000|2022-06-16 03:38:50|1212.82|1207.42|1212.48|1207.08|1212.82|1207.42|1212.42|1207.02|29
1655350740000|2022-06-16 03:39:00|1212.52|1207.12|1212.54|1207.14|1212.54|1207.14|1212.28|1206.88|27
1655350750000|2022-06-16 03:39:10|1212.53|1207.13|1213.72|1208.32|1213.93|1208.53|1212.53|1207.13|38
1655350760000|2022-06-16 03:39:20|1213.77|1208.37|1213.64|1208.24|1213.89|1208.49|1213.61|1208.21|35
1655350770000|2022-06-16 03:39:30|1213.63|1208.23|1214.77|1209.37|1214.93|1209.53|1213.47|1208.07|36
1655350780000|2022-06-16 03:39:40|1214.64|1209.24|1214.72|1209.32|1214.88|1209.48|1214.26|1208.86|29
1655350790000|2022-06-16 03:39:50|1214.68|1209.28|1214.71|1209.31|1214.91|1209.51|1214.5|1209.1|24
1655350800000|2022-06-16 03:40:00|1214.68|1209.28|1215.53|1210.13|1215.53|1210.13|1214.51|1209.11|37
1655350810000|2022-06-16 03:40:10|1215.32|1209.92|1214.93|1209.53|1215.51|1210.11|1214.51|1209.11|37
1655350820000|2022-06-16 03:40:20|1214.83|1209.43|1214.59|1209.19|1214.85|1209.45|1214.51|1209.11|34
1655350830000|2022-06-16 03:40:30|1214.6|1209.2|1214.3|1208.9|1214.6|1209.2|1214.19|1208.79|33
1655350840000|2022-06-16 03:40:40|1214.26|1208.86|1215.08|1209.68|1215.08|1209.68|1214.26|1208.86|34
1655350850000|2022-06-16 03:40:50|1214.86|1209.46|1216.53|1211.13|1216.93|1211.53|1214.86|1209.46|35
1655350860000|2022-06-16 03:41:00|1216.58|1211.18|1216.23|1210.83|1216.62|1211.22|1215.92|1210.52|34
1655350870000|2022-06-16 03:41:10|1216.29|1210.89|1215.4|1210|1216.29|1210.89|1215.38|1209.98|31
1655350880000|2022-06-16 03:41:20|1215.38|1209.98|1215.58|1210.18|1215.7|1210.3|1215.06|1209.66|33
1655350890000|2022-06-16 03:41:30|1215.56|1210.16|1214.97|1209.57|1215.59|1210.19|1214.67|1209.27|33
1655350900000|2022-06-16 03:41:40|1215.01|1209.61|1214.98|1209.58|1215.12|1209.72|1214.88|1209.48|36
1655350910000|2022-06-16 03:41:50|1214.99|1209.59|1214.07|1208.67|1215.05|1209.65|1213.92|1208.52|33
1655350920000|2022-06-16 03:42:00|1213.93|1208.53|1214.69|1209.29|1214.78|1209.38|1213.91|1208.51|36
1655350930000|2022-06-16 03:42:10|1214.65|1209.25|1214.74|1209.34|1214.75|1209.35|1214.65|1209.25|26
1655350940000|2022-06-16 03:42:20|1214.73|1209.33|1214.62|1209.22|1214.74|1209.34|1214.52|1209.12|31
1655350950000|2022-06-16 03:42:30|1214.59|1209.19|1214.23|1208.83|1214.59|1209.19|1213.93|1208.53|35
1655350960000|2022-06-16 03:42:40|1214.24|1208.84|1212.46|1207.06|1214.24|1208.84|1211.85|1206.45|34
1655350970000|2022-06-16 03:42:50|1212.55|1207.15|1211.78|1206.38|1212.55|1207.15|1211.67|1206.27|34
1655350980000|2022-06-16 03:43:00|1211.67|1206.27|1212.37|1206.97|1213.15|1207.75|1211.53|1206.13|38
1655350990000|2022-06-16 03:43:10|1212.67|1207.27|1213.71|1208.31|1213.91|1208.51|1212.55|1207.15|38
1655351000000|2022-06-16 03:43:20|1213.78|1208.38|1212.93|1207.53|1213.88|1208.48|1212.84|1207.44|36
1655351010000|2022-06-16 03:43:30|1212.83|1207.43|1212.61|1207.21|1212.86|1207.46|1212.53|1207.13|34
1655351020000|2022-06-16 03:43:40|1212.59|1207.19|1212.78|1207.38|1212.78|1207.38|1212.42|1207.02|29
1655351030000|2022-06-16 03:43:50|1212.73|1207.33|1213.04|1207.64|1213.19|1207.79|1212.67|1207.27|37
1655351040000|2022-06-16 03:44:00|1213.05|1207.65|1212.73|1207.33|1213.05|1207.65|1212.72|1207.32|33
1655351050000|2022-06-16 03:44:10|1212.75|1207.35|1212.71|1207.31|1212.9|1207.5|1212.55|1207.15|35
1655351060000|2022-06-16 03:44:20|1212.72|1207.32|1211.08|1205.68|1213.31|1207.91|1211.08|1205.68|38
1655351070000|2022-06-16 03:44:30|1211.11|1205.71|1210.98|1205.58|1211.57|1206.17|1210.62|1205.22|37
1655351080000|2022-06-16 03:44:40|1210.88|1205.48|1209.54|1204.14|1211.23|1205.83|1209.18|1203.78|39
1655351090000|2022-06-16 03:44:50|1209.53|1204.13|1210.19|1204.79|1210.19|1204.79|1209.18|1203.78|37
1655351100000|2022-06-16 03:45:00|1210.37|1204.97|1209.53|1204.13|1210.38|1204.98|1209.34|1203.94|38
1655351110000|2022-06-16 03:45:10|1209.46|1204.06|1209.89|1204.49|1210.23|1204.83|1209.32|1203.92|37
1655351120000|2022-06-16 03:45:20|1210.03|1204.63|1210.92|1205.52|1211.02|1205.62|1210.03|1204.63|37
1655351130000|2022-06-16 03:45:30|1211.03|1205.63|1211.52|1206.12|1211.7|1206.3|1210.68|1205.28|36
1655351140000|2022-06-16 03:45:40|1211.56|1206.16|1212.07|1206.67|1212.12|1206.72|1211.56|1206.16|37
1655351150000|2022-06-16 03:45:50|1212.04|1206.64|1211.24|1205.84|1212.05|1206.65|1210.95|1205.55|36
1655351160000|2022-06-16 03:46:00|1211.18|1205.78|1210.91|1205.51|1211.61|1206.21|1210.16|1204.76|38
1655351170000|2022-06-16 03:46:10|1210.75|1205.35|1209.08|1203.68|1210.89|1205.49|1209.04|1203.64|33
1655351180000|2022-06-16 03:46:20|1208.98|1203.58|1209.68|1204.28|1210.18|1204.78|1208.46|1203.06|40
1655351190000|2022-06-16 03:46:30|1209.86|1204.46|1210.47|1205.07|1210.65|1205.25|1209.76|1204.36|38
1655351200000|2022-06-16 03:46:40|1210.4|1205|1210.58|1205.18|1210.64|1205.24|1210.1|1204.7|40
1655351210000|2022-06-16 03:46:50|1210.46|1205.06|1210.55|1205.15|1210.65|1205.25|1209.79|1204.39|34
1655351220000|2022-06-16 03:47:00|1210.53|1205.13|1211.28|1205.88|1211.38|1205.98|1210.32|1204.92|36
1655351230000|2022-06-16 03:47:10|1211.38|1205.98|1211.21|1205.81|1211.38|1205.98|1210.71|1205.31|39
1655351240000|2022-06-16 03:47:20|1211.38|1205.98|1211.77|1206.37|1211.77|1206.37|1211.25|1205.85|32
1655351250000|2022-06-16 03:47:30|1211.85|1206.45|1212.54|1207.14|1212.82|1207.42|1211.85|1206.45|31
1655351260000|2022-06-16 03:47:40|1212.58|1207.18|1212.76|1207.36|1212.84|1207.44|1212.57|1207.17|23
1655351270000|2022-06-16 03:47:50|1212.77|1207.37|1213.15|1207.75|1213.15|1207.75|1212.72|1207.32|18
1655351280000|2022-06-16 03:48:00|1213.13|1207.73|1213.1|1207.7|1213.2|1207.8|1212.95|1207.55|34
1655351290000|2022-06-16 03:48:10|1213.11|1207.71|1214.04|1208.64|1214.08|1208.68|1213.11|1207.71|22
1655351300000|2022-06-16 03:48:20|1214.05|1208.65|1214.89|1209.49|1214.95|1209.55|1214.05|1208.65|29
1655351310000|2022-06-16 03:48:30|1214.84|1209.44|1213.98|1208.58|1214.84|1209.44|1213.93|1208.53|34
1655351320000|2022-06-16 03:48:40|1213.87|1208.47|1213.25|1207.85|1213.87|1208.47|1213|1207.6|37
1655351330000|2022-06-16 03:48:50|1213.15|1207.75|1212.79|1207.39|1213.55|1208.15|1212.55|1207.15|38
1655351340000|2022-06-16 03:49:00|1212.71|1207.31|1212.63|1207.23|1212.89|1207.49|1212.46|1207.06|32
1655351350000|2022-06-16 03:49:10|1212.74|1207.34|1213.3|1207.9|1213.45|1208.05|1212.61|1207.21|36
1655351360000|2022-06-16 03:49:20|1213.31|1207.91|1212.42|1207.02|1213.47|1208.07|1212.35|1206.95|37
1655351370000|2022-06-16 03:49:30|1212.35|1206.95|1211.96|1206.56|1212.45|1207.05|1211.92|1206.52|36
1655351380000|2022-06-16 03:49:40|1211.93|1206.53|1212.06|1206.66|1212.59|1207.19|1211.82|1206.42|36
1655351390000|2022-06-16 03:49:50|1212.05|1206.65|1211.63|1206.23|1212.34|1206.94|1211.33|1205.93|36
1655351400000|2022-06-16 03:50:00|1211.59|1206.19|1212.77|1207.37|1212.77|1207.37|1211.4|1206|36
1655351410000|2022-06-16 03:50:10|1212.82|1207.42|1213.01|1207.61|1213.48|1208.08|1212.82|1207.42|34
1655351420000|2022-06-16 03:50:20|1213.09|1207.69|1212.8|1207.4|1213.09|1207.69|1212.53|1207.13|39
1655351430000|2022-06-16 03:50:30|1212.69|1207.29|1213.05|1207.65|1213.14|1207.74|1212.56|1207.16|34
1655351440000|2022-06-16 03:50:40|1213.06|1207.66|1213.46|1208.06|1213.46|1208.06|1212.82|1207.42|37
1655351450000|2022-06-16 03:50:50|1213.89|1208.49|1213.83|1208.43|1214.48|1209.08|1213.17|1207.77|38
1655351460000|2022-06-16 03:51:00|1213.75|1208.35|1213.58|1208.18|1213.83|1208.43|1213.21|1207.81|40
1655351470000|2022-06-16 03:51:10|1213.57|1208.17|1213.11|1207.71|1213.59|1208.19|1212.94|1207.54|34
1655351480000|2022-06-16 03:51:20|1213.08|1207.68|1213.35|1207.95|1213.35|1207.95|1213.04|1207.64|33
1655351490000|2022-06-16 03:51:30|1213.28|1207.88|1213.13|1207.73|1213.54|1208.14|1213.02|1207.62|36
1655351500000|2022-06-16 03:51:40|1213.09|1207.69|1213.53|1208.13|1213.58|1208.18|1212.9|1207.5|37
1655351510000|2022-06-16 03:51:50|1213.39|1207.99|1212.91|1207.51|1213.39|1207.99|1212.49|1207.09|34
1655351520000|2022-06-16 03:52:00|1212.88|1207.48|1213.07|1207.67|1213.23|1207.83|1212.8|1207.4|35
1655351530000|2022-06-16 03:52:10|1213.06|1207.66|1213.72|1208.32|1213.98|1208.58|1213.05|1207.65|36
1655351540000|2022-06-16 03:52:20|1213.63|1208.23|1213.79|1208.39|1213.87|1208.47|1213.5|1208.1|29
1655351550000|2022-06-16 03:52:30|1213.8|1208.4|1213.52|1208.12|1213.99|1208.59|1213.39|1207.99|38
1655351560000|2022-06-16 03:52:40|1213.59|1208.19|1213.58|1208.18|1213.73|1208.33|1213.42|1208.02|37
1655351570000|2022-06-16 03:52:50|1213.6|1208.2|1213.73|1208.33|1213.73|1208.33|1213.21|1207.81|34
1655351580000|2022-06-16 03:53:00|1213.74|1208.34|1213.75|1208.35|1213.78|1208.38|1213.6|1208.2|28
1655351590000|2022-06-16 03:53:10|1213.66|1208.26|1213.78|1208.38|1213.87|1208.47|1213.66|1208.26|30
1655351600000|2022-06-16 03:53:20|1213.71|1208.31|1214.1|1208.7|1214.11|1208.71|1213.71|1208.31|26
1655351610000|2022-06-16 03:53:30|1214.11|1208.71|1214.51|1209.11|1214.78|1209.38|1214.06|1208.66|21
1655351620000|2022-06-16 03:53:40|1214.5|1209.1|1214.41|1209.01|1214.64|1209.24|1214.38|1208.98|18
1655351630000|2022-06-16 03:53:50|1214.44|1209.04|1214.03|1208.63|1214.44|1209.04|1213.81|1208.41|24
1655351640000|2022-06-16 03:54:00|1214.15|1208.75|1213.61|1208.21|1214.29|1208.89|1213.34|1207.94|28
1655351650000|2022-06-16 03:54:10|1213.63|1208.23|1213.9|1208.5|1213.93|1208.53|1213.31|1207.91|30
1655351660000|2022-06-16 03:54:20|1213.91|1208.51|1214.23|1208.83|1214.48|1209.08|1213.91|1208.51|35
1655351670000|2022-06-16 03:54:30|1214.4|1209|1214.21|1208.81|1214.4|1209|1213.98|1208.58|37
1655351680000|2022-06-16 03:54:40|1214.2|1208.8|1213.13|1207.73|1214.31|1208.91|1212.93|1207.53|36
1655351690000|2022-06-16 03:54:50|1212.73|1207.33|1211.91|1206.51|1212.73|1207.33|1211.9|1206.5|35
1655351700000|2022-06-16 03:55:00|1211.96|1206.56|1211.86|1206.46|1212.3|1206.9|1211.57|1206.17|36
1655351710000|2022-06-16 03:55:10|1211.97|1206.57|1211.8|1206.4|1212.15|1206.75|1211.62|1206.22|36
1655351720000|2022-06-16 03:55:20|1211.71|1206.31|1211.8|1206.4|1211.92|1206.52|1211.59|1206.19|37
1655351730000|2022-06-16 03:55:30|1211.64|1206.24|1211.41|1206.01|1211.83|1206.43|1210.84|1205.44|38
1655351740000|2022-06-16 03:55:40|1211.25|1205.85|1210.8|1205.4|1211.25|1205.85|1210.71|1205.31|34
1655351750000|2022-06-16 03:55:50|1210.69|1205.29|1209.58|1204.18|1210.69|1205.29|1209.58|1204.18|36
1655351760000|2022-06-16 03:56:00|1209.46|1204.06|1210.69|1205.29|1211.07|1205.67|1209.46|1204.06|32
1655351770000|2022-06-16 03:56:10|1210.94|1205.54|1211.17|1205.77|1212.15|1206.75|1210.86|1205.46|39
1655351780000|2022-06-16 03:56:20|1211.23|1205.83|1211.78|1206.38|1211.97|1206.57|1211.17|1205.77|30
1655351790000|2022-06-16 03:56:30|1211.64|1206.24|1212.29|1206.89|1212.6|1207.2|1211.55|1206.15|31
1655351800000|2022-06-16 03:56:40|1212.3|1206.9|1211.88|1206.48|1212.3|1206.9|1211.75|1206.35|32
1655351810000|2022-06-16 03:56:50|1211.84|1206.44|1211.97|1206.57|1212.06|1206.66|1211.74|1206.34|35
1655351820000|2022-06-16 03:57:00|1211.95|1206.55|1212.39|1206.99|1212.97|1207.57|1211.75|1206.35|36
1655351830000|2022-06-16 03:57:10|1212.36|1206.96|1212.11|1206.71|1212.57|1207.17|1212.11|1206.71|33
1655351840000|2022-06-16 03:57:20|1212.19|1206.79|1212.49|1207.09|1212.49|1207.09|1211.77|1206.37|35
1655351850000|2022-06-16 03:57:30|1212.48|1207.08|1213.48|1208.08|1213.64|1208.24|1212.45|1207.05|37
1655351860000|2022-06-16 03:57:40|1213.55|1208.15|1214.9|1209.5|1214.9|1209.5|1213.49|1208.09|32
1655351870000|2022-06-16 03:57:50|1214.93|1209.53|1215.67|1210.27|1215.87|1210.47|1214.82|1209.42|36
1655351880000|2022-06-16 03:58:00|1215.83|1210.43|1215.47|1210.07|1215.83|1210.43|1214.94|1209.54|36
1655351890000|2022-06-16 03:58:10|1215.32|1209.92|1215.9|1210.5|1215.9|1210.5|1215.28|1209.88|25
1655351900000|2022-06-16 03:58:20|1215.71|1210.31|1215.31|1209.91|1216.05|1210.65|1215.08|1209.68|34
1655351910000|2022-06-16 03:58:30|1215.36|1209.96|1215.2|1209.8|1215.5|1210.1|1215.01|1209.61|36
1655351920000|2022-06-16 03:58:40|1215.23|1209.83|1214.37|1208.97|1215.33|1209.93|1214.37|1208.97|33
1655351930000|2022-06-16 03:58:50|1214.46|1209.06|1213.02|1207.62|1214.46|1209.06|1213.02|1207.62|35
1655351940000|2022-06-16 03:59:00|1213.05|1207.65|1212.19|1206.79|1213.05|1207.65|1212.19|1206.79|38
1655351950000|2022-06-16 03:59:10|1212.07|1206.67|1211.59|1206.19|1212.16|1206.76|1211.53|1206.13|34
1655351960000|2022-06-16 03:59:20|1211.45|1206.05|1211.21|1205.81|1211.45|1206.05|1211|1205.6|31
1655351970000|2022-06-16 03:59:30|1211.16|1205.76|1210.99|1205.59|1211.43|1206.03|1210.88|1205.48|34
1655351980000|2022-06-16 03:59:40|1211.11|1205.71|1210.91|1205.51|1211.14|1205.74|1210.58|1205.18|39
1655351990000|2022-06-16 03:59:50|1210.95|1205.55|1211.35|1205.95|1211.41|1206.01|1210.95|1205.55|38
1655352000000|2022-06-16 04:00:00|1211.22|1205.82|1213.27|1207.87|1214.29|1208.89|1210.87|1205.47|37
1655352010000|2022-06-16 04:00:10|1213.46|1208.06|1211.06|1205.66|1213.46|1208.06|1210.75|1205.35|38
1655352020000|2022-06-16 04:00:20|1211.34|1205.94|1210.73|1205.33|1211.71|1206.31|1210.45|1205.05|36
1655352030000|2022-06-16 04:00:30|1210.75|1205.35|1210.9|1205.5|1211.7|1206.3|1210.67|1205.27|39
1655352040000|2022-06-16 04:00:40|1210.96|1205.56|1210.76|1205.36|1210.96|1205.56|1210.48|1205.08|37
1655352050000|2022-06-16 04:00:50|1210.78|1205.38|1211.05|1205.65|1211.18|1205.78|1210.45|1205.05|35
1655352060000|2022-06-16 04:01:00|1211.31|1205.91|1212.92|1207.52|1213.2|1207.8|1211.31|1205.91|34
1655352070000|2022-06-16 04:01:10|1212.9|1207.5|1213.89|1208.49|1213.92|1208.52|1212.9|1207.5|38
1655352080000|2022-06-16 04:01:20|1214.05|1208.65|1214.65|1209.25|1214.76|1209.36|1213.82|1208.42|40
1655352090000|2022-06-16 04:01:30|1214.66|1209.26|1215.41|1210.01|1215.41|1210.01|1214.42|1209.02|35
1655352100000|2022-06-16 04:01:40|1215.33|1209.93|1214.96|1209.56|1215.39|1209.99|1214.79|1209.39|38
1655352110000|2022-06-16 04:01:50|1214.95|1209.55|1216.19|1210.79|1216.35|1210.95|1214.95|1209.55|36
1655352120000|2022-06-16 04:02:00|1215.95|1210.55|1216.43|1211.03|1217.55|1212.15|1215.41|1210.01|40
1655352130000|2022-06-16 04:02:10|1216.47|1211.07|1215.65|1210.25|1216.63|1211.23|1215.41|1210.01|39
1655352140000|2022-06-16 04:02:20|1215.66|1210.26|1216.23|1210.83|1216.39|1210.99|1215.54|1210.14|39
1655352150000|2022-06-16 04:02:30|1216.12|1210.72|1216.24|1210.84|1216.26|1210.86|1216.04|1210.64|37
1655352160000|2022-06-16 04:02:40|1216.13|1210.73|1216.88|1211.48|1216.99|1211.59|1216.13|1210.73|38
1655352170000|2022-06-16 04:02:50|1216.78|1211.38|1215.6|1210.2|1216.78|1211.38|1215.6|1210.2|32
1655352180000|2022-06-16 04:03:00|1215.53|1210.13|1213.65|1208.25|1215.6|1210.2|1213.65|1208.25|38
1655352190000|2022-06-16 04:03:10|1213.71|1208.31|1213.08|1207.68|1213.9|1208.5|1212.77|1207.37|37
1655352200000|2022-06-16 04:03:20|1213.05|1207.65|1211.6|1206.2|1213.22|1207.82|1211.46|1206.06|37
1655352210000|2022-06-16 04:03:30|1211.63|1206.23|1212.46|1207.06|1212.46|1207.06|1211.59|1206.19|34
1655352220000|2022-06-16 04:03:40|1212.51|1207.11|1211.83|1206.43|1212.74|1207.34|1211.76|1206.36|40
1655352230000|2022-06-16 04:03:50|1211.85|1206.45|1212.61|1207.21|1212.61|1207.21|1211.24|1205.84|38
1655352240000|2022-06-16 04:04:00|1212.84|1207.44|1212.25|1206.85|1213.18|1207.78|1212.25|1206.85|33
1655352250000|2022-06-16 04:04:10|1212.33|1206.93|1211.92|1206.52|1212.61|1207.21|1211.9|1206.5|40
1655352260000|2022-06-16 04:04:20|1212.02|1206.62|1211.65|1206.25|1212.02|1206.62|1211.08|1205.68|33
1655352270000|2022-06-16 04:04:30|1211.53|1206.13|1211.42|1206.02|1211.92|1206.52|1210.86|1205.46|38
1655352280000|2022-06-16 04:04:40|1211.34|1205.94|1209.83|1204.43|1211.34|1205.94|1209.7|1204.3|38
1655352290000|2022-06-16 04:04:50|1209.88|1204.48|1208.76|1203.36|1210.02|1204.62|1208.76|1203.36|34
1655352300000|2022-06-16 04:05:00|1208.85|1203.45|1208.55|1203.15|1208.87|1203.47|1208.47|1203.07|37
1655352310000|2022-06-16 04:05:10|1208.54|1203.14|1208.25|1202.85|1208.56|1203.16|1207.99|1202.59|32
1655352320000|2022-06-16 04:05:20|1208.27|1202.87|1209.05|1203.65|1209.11|1203.71|1208.25|1202.85|30
1655352330000|2022-06-16 04:05:30|1209.02|1203.62|1209.25|1203.85|1209.62|1204.22|1208.49|1203.09|38
1655352340000|2022-06-16 04:05:40|1209.28|1203.88|1210.33|1204.93|1210.36|1204.96|1208.79|1203.39|37
1655352350000|2022-06-16 04:05:50|1210.29|1204.89|1211.89|1206.49|1211.89|1206.49|1210.29|1204.89|33
1655352360000|2022-06-16 04:06:00|1211.91|1206.51|1214.33|1208.93|1214.55|1209.15|1211.9|1206.5|37
1655352370000|2022-06-16 04:06:10|1214.37|1208.97|1214.13|1208.73|1215.11|1209.71|1214.11|1208.71|39
1655352380000|2022-06-16 04:06:20|1214.17|1208.77|1214.95|1209.55|1215.23|1209.83|1214.15|1208.75|36
1655352390000|2022-06-16 04:06:30|1214.97|1209.57|1214.67|1209.27|1215.2|1209.8|1214.51|1209.11|32
1655352400000|2022-06-16 04:06:40|1214.71|1209.31|1215.8|1210.4|1215.81|1210.41|1214.65|1209.25|36
1655352410000|2022-06-16 04:06:50|1215.77|1210.37|1215.11|1209.71|1215.77|1210.37|1214.8|1209.4|36
1655352420000|2022-06-16 04:07:00|1215.12|1209.72|1212.99|1207.59|1215.16|1209.76|1212.99|1207.59|39
1655352430000|2022-06-16 04:07:10|1212.93|1207.53|1212.86|1207.46|1213.6|1208.2|1212.44|1207.04|32
1655352440000|2022-06-16 04:07:20|1212.91|1207.51|1213.92|1208.52|1214.27|1208.87|1212.84|1207.44|34
1655352450000|2022-06-16 04:07:30|1213.91|1208.51|1212.65|1207.25|1213.93|1208.53|1212.48|1207.08|33
1655352460000|2022-06-16 04:07:40|1212.76|1207.36|1211.93|1206.53|1212.77|1207.37|1211.32|1205.92|37
1655352470000|2022-06-16 04:07:50|1211.84|1206.44|1211.35|1205.95|1211.84|1206.44|1211.27|1205.87|28
1655352480000|2022-06-16 04:08:00|1211.41|1206.01|1211.37|1205.97|1211.67|1206.27|1211.18|1205.78|32
1655352490000|2022-06-16 04:08:10|1211.24|1205.84|1210.65|1205.25|1211.46|1206.06|1210.51|1205.11|35
1655352500000|2022-06-16 04:08:20|1210.62|1205.22|1209.91|1204.51|1210.63|1205.23|1209.58|1204.18|38
1655352510000|2022-06-16 04:08:30|1209.93|1204.53|1210.84|1205.44|1210.85|1205.45|1209.8|1204.4|35
1655352520000|2022-06-16 04:08:40|1210.76|1205.36|1210.67|1205.27|1210.76|1205.36|1209.83|1204.43|38
1655352530000|2022-06-16 04:08:50|1210.69|1205.29|1211.74|1206.34|1211.74|1206.34|1210.49|1205.09|36
1655352540000|2022-06-16 04:09:00|1211.81|1206.41|1213.43|1208.03|1213.8|1208.4|1211.75|1206.35|37
1655352550000|2022-06-16 04:09:10|1213.44|1208.04|1213.58|1208.18|1213.58|1208.18|1212.72|1207.32|37
1655352560000|2022-06-16 04:09:20|1213.62|1208.22|1214.2|1208.8|1214.27|1208.87|1213.38|1207.98|38
1655352570000|2022-06-16 04:09:30|1214.16|1208.76|1214.47|1209.07|1214.47|1209.07|1214.15|1208.75|36
1655352580000|2022-06-16 04:09:40|1214.39|1208.99|1214.5|1209.1|1214.68|1209.28|1213.86|1208.46|37
1655352590000|2022-06-16 04:09:50|1214.42|1209.02|1214.43|1209.03|1214.87|1209.47|1214.13|1208.73|37
1655352600000|2022-06-16 04:10:00|1214.34|1208.94|1214.8|1209.4|1215.19|1209.79|1214.04|1208.64|36
1655352610000|2022-06-16 04:10:10|1214.75|1209.35|1214.95|1209.55|1215.5|1210.1|1214.4|1209|36
1655352620000|2022-06-16 04:10:20|1214.83|1209.43|1215.2|1209.8|1215.27|1209.87|1214.53|1209.13|33
1655352630000|2022-06-16 04:10:30|1215.06|1209.66|1214.88|1209.48|1215.21|1209.81|1214.8|1209.4|38
1655352640000|2022-06-16 04:10:40|1214.86|1209.46|1213.95|1208.55|1215.01|1209.61|1213.43|1208.03|39
1655352650000|2022-06-16 04:10:50|1213.94|1208.54|1213.52|1208.12|1214.22|1208.82|1213.36|1207.96|35
1655352660000|2022-06-16 04:11:00|1213.6|1208.2|1213.04|1207.64|1213.86|1208.46|1213.02|1207.62|39
1655352670000|2022-06-16 04:11:10|1212.99|1207.59|1212.7|1207.3|1213.32|1207.92|1212.5|1207.1|33
1655352680000|2022-06-16 04:11:20|1212.81|1207.41|1212.55|1207.15|1213|1207.6|1211.96|1206.56|39
1655352690000|2022-06-16 04:11:30|1212.34|1206.94|1212.52|1207.12|1212.53|1207.13|1212.07|1206.67|32
1655352700000|2022-06-16 04:11:40|1212.63|1207.23|1212.19|1206.79|1212.64|1207.24|1211.92|1206.52|32
1655352710000|2022-06-16 04:11:50|1212.17|1206.77|1212.58|1207.18|1212.65|1207.25|1212.02|1206.62|37
1655352720000|2022-06-16 04:12:00|1212.51|1207.11|1213.23|1207.83|1213.23|1207.83|1212.31|1206.91|37
1655352730000|2022-06-16 04:12:10|1213.55|1208.15|1214.67|1209.27|1214.96|1209.56|1213.55|1208.15|38
1655352740000|2022-06-16 04:12:20|1214.8|1209.4|1215.72|1210.32|1215.74|1210.34|1214.59|1209.19|37
1655352750000|2022-06-16 04:12:30|1215.73|1210.33|1215.67|1210.27|1216.26|1210.86|1215.51|1210.11|35
1655352760000|2022-06-16 04:12:40|1215.64|1210.24|1216.21|1210.81|1216.28|1210.88|1215.27|1209.87|38
1655352770000|2022-06-16 04:12:50|1216.23|1210.83|1215.75|1210.35|1216.23|1210.83|1215.65|1210.25|37
1655352780000|2022-06-16 04:13:00|1215.78|1210.38|1215.48|1210.08|1216.01|1210.61|1215.01|1209.61|35
1655352790000|2022-06-16 04:13:10|1215.43|1210.03|1215.03|1209.63|1215.54|1210.14|1214.91|1209.51|38
1655352800000|2022-06-16 04:13:20|1215.04|1209.64|1215.08|1209.68|1215.35|1209.95|1214.91|1209.51|33
1655352810000|2022-06-16 04:13:30|1215.06|1209.66|1215.35|1209.95|1215.68|1210.28|1214.89|1209.49|37
1655352820000|2022-06-16 04:13:40|1215.42|1210.02|1216.34|1210.94|1216.34|1210.94|1215.14|1209.74|37
1655352830000|2022-06-16 04:13:50|1216.3|1210.9|1216.18|1210.78|1216.77|1211.37|1216.18|1210.78|35
1655352840000|2022-06-16 04:14:00|1216.03|1210.63|1217.39|1211.99|1217.39|1211.99|1215.97|1210.57|37
1655352850000|2022-06-16 04:14:10|1217.42|1212.02|1217.44|1212.04|1217.58|1212.18|1217.23|1211.83|35
1655352860000|2022-06-16 04:14:20|1217.45|1212.05|1217.93|1212.53|1217.93|1212.53|1217.22|1211.82|37
1655352870000|2022-06-16 04:14:30|1217.97|1212.57|1217.52|1212.12|1218.26|1212.86|1217.36|1211.96|39
1655352880000|2022-06-16 04:14:40|1217.41|1212.01|1217.53|1212.13|1217.53|1212.13|1216.84|1211.44|36
1655352890000|2022-06-16 04:14:50|1217.78|1212.38|1217.12|1211.72|1217.87|1212.47|1217.12|1211.72|38
1655352900000|2022-06-16 04:15:00|1217.18|1211.78|1218.06|1212.66|1218.06|1212.66|1217.04|1211.64|34
1655352910000|2022-06-16 04:15:10|1217.83|1212.43|1217.22|1211.82|1217.83|1212.43|1217.22|1211.82|36
1655352920000|2022-06-16 04:15:20|1217.18|1211.78|1217.14|1211.74|1217.38|1211.98|1216.81|1211.41|33
1655352930000|2022-06-16 04:15:30|1217.04|1211.64|1216.53|1211.13|1217.04|1211.64|1216.44|1211.04|32
1655352940000|2022-06-16 04:15:40|1216.52|1211.12|1217.6|1212.2|1217.6|1212.2|1216.5|1211.1|33
1655352950000|2022-06-16 04:15:50|1217.63|1212.23|1217.22|1211.82|1217.63|1212.23|1217.16|1211.76|27
1655352960000|2022-06-16 04:16:00|1217.17|1211.77|1218.44|1213.04|1218.74|1213.34|1217.17|1211.77|28
1655352970000|2022-06-16 04:16:10|1218.38|1212.98|1218.9|1213.5|1219.26|1213.86|1218.34|1212.94|35
1655352980000|2022-06-16 04:16:20|1218.82|1213.42|1217.7|1212.3|1218.9|1213.5|1217.57|1212.17|36
1655352990000|2022-06-16 04:16:30|1217.94|1212.54|1218.26|1212.86|1218.26|1212.86|1217.11|1211.71|39
1655353000000|2022-06-16 04:16:40|1218.31|1212.91|1218.15|1212.75|1218.53|1213.13|1217.55|1212.15|39
1655353010000|2022-06-16 04:16:50|1218.17|1212.77|1218.05|1212.65|1218.23|1212.83|1218.01|1212.61|23
1655353020000|2022-06-16 04:17:00|1218.07|1212.67|1217.76|1212.36|1218.07|1212.67|1217.25|1211.85|33
1655353030000|2022-06-16 04:17:10|1217.77|1212.37|1217.88|1212.48|1218.05|1212.65|1217.75|1212.35|24
1655353040000|2022-06-16 04:17:20|1217.86|1212.46|1217.35|1211.95|1217.86|1212.46|1217.1|1211.7|35
1655353050000|2022-06-16 04:17:30|1217.32|1211.92|1216.79|1211.39|1217.32|1211.92|1216.72|1211.32|30
1655353060000|2022-06-16 04:17:40|1216.75|1211.35|1216.96|1211.56|1217|1211.6|1216.7|1211.3|27
1655353070000|2022-06-16 04:17:50|1216.95|1211.55|1216.66|1211.26|1216.99|1211.59|1216.61|1211.21|33
1655353080000|2022-06-16 04:18:00|1216.64|1211.24|1216.89|1211.49|1217.62|1212.22|1216.64|1211.24|36
1655353090000|2022-06-16 04:18:10|1216.84|1211.44|1216.55|1211.15|1216.98|1211.58|1216.43|1211.03|36
1655353100000|2022-06-16 04:18:20|1216.45|1211.05|1215.27|1209.87|1216.47|1211.07|1215.26|1209.86|37
1655353110000|2022-06-16 04:18:30|1215.26|1209.86|1216.52|1211.12|1216.52|1211.12|1215.26|1209.86|36
1655353120000|2022-06-16 04:18:40|1216.54|1211.14|1218.47|1213.07|1218.66|1213.26|1216.54|1211.14|36
1655353130000|2022-06-16 04:18:50|1218.58|1213.18|1219.83|1214.43|1219.87|1214.47|1218.56|1213.16|33
1655353140000|2022-06-16 04:19:00|1219.71|1214.31|1219.17|1213.77|1219.71|1214.31|1218.76|1213.36|38
1655353150000|2022-06-16 04:19:10|1218.98|1213.58|1218.57|1213.17|1219.09|1213.69|1218.13|1212.73|38
1655353160000|2022-06-16 04:19:20|1218.45|1213.05|1218.42|1213.02|1218.6|1213.2|1218.15|1212.75|37
1655353170000|2022-06-16 04:19:30|1218.39|1212.99|1218.08|1212.68|1218.63|1213.23|1217.81|1212.41|35
1655353180000|2022-06-16 04:19:40|1218.1|1212.7|1218|1212.6|1218.16|1212.76|1217.78|1212.38|35
1655353190000|2022-06-16 04:19:50|1217.61|1212.21|1217.43|1212.03|1217.92|1212.52|1217.39|1211.99|36
1655353200000|2022-06-16 04:20:00|1217.44|1212.04|1217.59|1212.19|1217.91|1212.51|1217.43|1212.03|34
1655353210000|2022-06-16 04:20:10|1217.57|1212.17|1217.63|1212.23|1217.67|1212.27|1217.43|1212.03|33
1655353220000|2022-06-16 04:20:20|1217.61|1212.21|1216.8|1211.4|1217.75|1212.35|1216.67|1211.27|36
1655353230000|2022-06-16 04:20:30|1216.91|1211.51|1218.08|1212.68|1218.29|1212.89|1216.91|1211.51|38
1655353240000|2022-06-16 04:20:40|1218.12|1212.72|1217.94|1212.54|1218.19|1212.79|1217.79|1212.39|38
1655353250000|2022-06-16 04:20:50|1217.89|1212.49|1218.18|1212.78|1218.27|1212.87|1217.42|1212.02|33
1655353260000|2022-06-16 04:21:00|1218.08|1212.68|1217.9|1212.5|1218.21|1212.81|1217.9|1212.5|30
1655353270000|2022-06-16 04:21:10|1218|1212.6|1217.12|1211.72|1218.05|1212.65|1217.12|1211.72|37
1655353280000|2022-06-16 04:21:20|1217.14|1211.74|1217.71|1212.31|1217.74|1212.34|1217.14|1211.74|36
1655353290000|2022-06-16 04:21:30|1217.72|1212.32|1217.56|1212.16|1217.74|1212.34|1217.39|1211.99|28
1655353300000|2022-06-16 04:21:40|1217.54|1212.14|1217.89|1212.49|1217.99|1212.59|1217.39|1211.99|33
1655353310000|2022-06-16 04:21:50|1217.92|1212.52|1217.79|1212.39|1218.14|1212.74|1217.6|1212.2|30
1655353320000|2022-06-16 04:22:00|1217.83|1212.43|1217.72|1212.32|1218.19|1212.79|1217.11|1211.71|38
1655353330000|2022-06-16 04:22:10|1217.78|1212.38|1217.77|1212.37|1217.97|1212.57|1217.61|1212.21|29
1655353340000|2022-06-16 04:22:20|1217.81|1212.41|1217.41|1212.01|1217.85|1212.45|1217.35|1211.95|31
1655353350000|2022-06-16 04:22:30|1217.43|1212.03|1217.15|1211.75|1217.67|1212.27|1217.03|1211.63|36
1655353360000|2022-06-16 04:22:40|1217.1|1211.7|1217.05|1211.65|1217.19|1211.79|1216.89|1211.49|32
1655353370000|2022-06-16 04:22:50|1216.88|1211.48|1217.17|1211.77|1217.72|1212.32|1216.84|1211.44|35
1655353380000|2022-06-16 04:23:00|1217.16|1211.76|1216.92|1211.52|1217.16|1211.76|1216.5|1211.1|34
1655353390000|2022-06-16 04:23:10|1216.93|1211.53|1216.41|1211.01|1216.97|1211.57|1216.02|1210.62|39
1655353400000|2022-06-16 04:23:20|1216.49|1211.09|1216.96|1211.56|1216.98|1211.58|1216.31|1210.91|35
1655353410000|2022-06-16 04:23:30|1216.95|1211.55|1216.51|1211.11|1216.95|1211.55|1216.49|1211.09|32
1655353420000|2022-06-16 04:23:40|1216.56|1211.16|1216.15|1210.75|1216.58|1211.18|1216.09|1210.69|33
1655353430000|2022-06-16 04:23:50|1216.11|1210.71|1216.39|1210.99|1216.82|1211.42|1216.11|1210.71|32
1655353440000|2022-06-16 04:24:00|1216.31|1210.91|1217.06|1211.66|1217.36|1211.96|1216.31|1210.91|32
1655353450000|2022-06-16 04:24:10|1217.04|1211.64|1217.09|1211.69|1217.23|1211.83|1216.97|1211.57|35
1655353460000|2022-06-16 04:24:20|1217.12|1211.72|1216.79|1211.39|1217.17|1211.77|1216.53|1211.13|32
1655353470000|2022-06-16 04:24:30|1216.78|1211.38|1216.76|1211.36|1216.79|1211.39|1216.51|1211.11|27
1655353480000|2022-06-16 04:24:40|1216.73|1211.33|1216.29|1210.89|1216.79|1211.39|1216.29|1210.89|25
1655353490000|2022-06-16 04:24:50|1216.3|1210.9|1216.61|1211.21|1216.69|1211.29|1216.24|1210.84|33
1655353500000|2022-06-16 04:25:00|1216.51|1211.11|1216.23|1210.83|1216.52|1211.12|1216.13|1210.73|22
1655353510000|2022-06-16 04:25:10|1216.24|1210.84|1216.22|1210.82|1216.32|1210.92|1216.15|1210.75|25
1655353520000|2022-06-16 04:25:20|1216.07|1210.67|1216.32|1210.92|1216.32|1210.92|1215.91|1210.51|29
1655353530000|2022-06-16 04:25:30|1216.42|1211.02|1216.69|1211.29|1217.02|1211.62|1216.28|1210.88|33
1655353540000|2022-06-16 04:25:40|1216.54|1211.14|1216.16|1210.76|1216.78|1211.38|1216.13|1210.73|35
1655353550000|2022-06-16 04:25:50|1216.31|1210.91|1216.81|1211.41|1216.93|1211.53|1216.18|1210.78|31
1655353560000|2022-06-16 04:26:00|1216.52|1211.12|1217.11|1211.71|1217.45|1212.05|1216.52|1211.12|40
1655353570000|2022-06-16 04:26:10|1217.19|1211.79|1217.05|1211.65|1217.58|1212.18|1217.01|1211.61|33
1655353580000|2022-06-16 04:26:20|1217.04|1211.64|1217.67|1212.27|1217.74|1212.34|1217.04|1211.64|35
1655353590000|2022-06-16 04:26:30|1217.58|1212.18|1217.17|1211.77|1217.76|1212.36|1217.16|1211.76|33
1655353600000|2022-06-16 04:26:40|1217.22|1211.82|1217.71|1212.31|1217.88|1212.48|1217.15|1211.75|35
1655353610000|2022-06-16 04:26:50|1217.68|1212.28|1217.63|1212.23|1217.81|1212.41|1217.52|1212.12|33
1655353620000|2022-06-16 04:27:00|1217.54|1212.14|1217.34|1211.94|1217.61|1212.21|1217.1|1211.7|35
1655353630000|2022-06-16 04:27:10|1217.32|1211.92|1217.34|1211.94|1217.38|1211.98|1217.11|1211.71|38
1655353640000|2022-06-16 04:27:20|1217.19|1211.79|1217.22|1211.82|1217.25|1211.85|1217.08|1211.68|28
1655353650000|2022-06-16 04:27:30|1217.2|1211.8|1217.35|1211.95|1217.44|1212.04|1217.12|1211.72|35
1655353660000|2022-06-16 04:27:40|1217.39|1211.99|1217.16|1211.76|1217.47|1212.07|1217.09|1211.69|36
1655353670000|2022-06-16 04:27:50|1217.22|1211.82|1216.97|1211.57|1217.36|1211.96|1216.97|1211.57|35
1655353680000|2022-06-16 04:28:00|1217|1211.6|1216.45|1211.05|1217.03|1211.63|1216.38|1210.98|33
1655353690000|2022-06-16 04:28:10|1216.44|1211.04|1216.61|1211.21|1216.7|1211.3|1215.85|1210.45|33
1655353700000|2022-06-16 04:28:20|1216.59|1211.19|1216.81|1211.41|1216.81|1211.41|1216.15|1210.75|37
1655353710000|2022-06-16 04:28:30|1216.83|1211.43|1216.48|1211.08|1217.05|1211.65|1216.48|1211.08|35
1655353720000|2022-06-16 04:28:40|1216.45|1211.05|1216.52|1211.12|1216.61|1211.21|1216.29|1210.89|25
1655353730000|2022-06-16 04:28:50|1216.53|1211.13|1216.2|1210.8|1216.53|1211.13|1215.99|1210.59|34
1655353740000|2022-06-16 04:29:00|1216.22|1210.82|1216.92|1211.52|1217.03|1211.63|1216.22|1210.82|32
1655353750000|2022-06-16 04:29:10|1216.91|1211.51|1216.78|1211.38|1217.05|1211.65|1216.68|1211.28|34
1655353760000|2022-06-16 04:29:20|1216.86|1211.46|1216.94|1211.54|1217.08|1211.68|1216.79|1211.39|27
1655353770000|2022-06-16 04:29:30|1216.95|1211.55|1216.88|1211.48|1217.15|1211.75|1216.88|1211.48|32
1655353780000|2022-06-16 04:29:40|1216.97|1211.57|1216.72|1211.32|1217.23|1211.83|1216.61|1211.21|31
1655353790000|2022-06-16 04:29:50|1216.78|1211.38|1216.64|1211.24|1216.85|1211.45|1216.59|1211.19|24
1655353800000|2022-06-16 04:30:00|1216.69|1211.29|1216.68|1211.28|1216.74|1211.34|1216.64|1211.24|14
1655353810000|2022-06-16 04:30:10|1216.65|1211.25|1216.79|1211.39|1217.24|1211.84|1216.63|1211.23|34
1655353820000|2022-06-16 04:30:20|1216.65|1211.25|1217.02|1211.62|1217.02|1211.62|1216.15|1210.75|37
1655353830000|2022-06-16 04:30:30|1217.07|1211.67|1217.14|1211.74|1217.21|1211.81|1216.69|1211.29|35
1655353840000|2022-06-16 04:30:40|1217.13|1211.73|1216.86|1211.46|1217.2|1211.8|1216.84|1211.44|36
1655353850000|2022-06-16 04:30:50|1216.82|1211.42|1216.73|1211.33|1216.95|1211.55|1216.64|1211.24|28
1655353860000|2022-06-16 04:31:00|1216.76|1211.36|1216.45|1211.05|1216.76|1211.36|1216.35|1210.95|25
1655353870000|2022-06-16 04:31:10|1216.46|1211.06|1216.03|1210.63|1216.46|1211.06|1216.03|1210.63|31
1655353880000|2022-06-16 04:31:20|1215.93|1210.53|1216.43|1211.03|1216.66|1211.26|1215.8|1210.4|39
1655353890000|2022-06-16 04:31:30|1216.44|1211.04|1216.11|1210.71|1216.55|1211.15|1216.11|1210.71|35
1655353900000|2022-06-16 04:31:40|1216.07|1210.67|1216.09|1210.69|1216.24|1210.84|1216.03|1210.63|32
1655353910000|2022-06-16 04:31:50|1216.02|1210.62|1216.11|1210.71|1216.22|1210.82|1215.99|1210.59|34
1655353920000|2022-06-16 04:32:00|1216.1|1210.7|1216.02|1210.62|1216.16|1210.76|1216.02|1210.62|25
1655353930000|2022-06-16 04:32:10|1216.15|1210.75|1216.04|1210.64|1216.2|1210.8|1215.98|1210.58|31
1655353940000|2022-06-16 04:32:20|1216.15|1210.75|1216.41|1211.01|1216.44|1211.04|1216.01|1210.61|30
1655353950000|2022-06-16 04:32:30|1216.38|1210.98|1216.31|1210.91|1216.56|1211.16|1216.24|1210.84|31
1655353960000|2022-06-16 04:32:40|1216.28|1210.88|1216.36|1210.96|1216.41|1211.01|1216.26|1210.86|20
1655353970000|2022-06-16 04:32:50|1216.39|1210.99|1216.62|1211.22|1216.72|1211.32|1216.32|1210.92|19
1655353980000|2022-06-16 04:33:00|1216.58|1211.18|1216.47|1211.07|1216.6|1211.2|1216.39|1210.99|25
1655353990000|2022-06-16 04:33:10|1216.48|1211.08|1216.29|1210.89|1216.48|1211.08|1216.29|1210.89|19
1655354000000|2022-06-16 04:33:20|1216.33|1210.93|1216.47|1211.07|1216.48|1211.08|1216.15|1210.75|27
1655354010000|2022-06-16 04:33:30|1216.46|1211.06|1216.26|1210.86|1216.46|1211.06|1216.25|1210.85|35
1655354020000|2022-06-16 04:33:40|1216.43|1211.03|1216.41|1211.01|1216.99|1211.59|1216.33|1210.93|31
1655354030000|2022-06-16 04:33:50|1216.4|1211|1216.43|1211.03|1216.49|1211.09|1216.32|1210.92|25
1655354040000|2022-06-16 04:34:00|1216.37|1210.97|1216.59|1211.19|1216.78|1211.38|1216.34|1210.94|33
1655354050000|2022-06-16 04:34:10|1216.65|1211.25|1216.63|1211.23|1216.77|1211.37|1216.5|1211.1|35
1655354060000|2022-06-16 04:34:20|1216.64|1211.24|1216.83|1211.43|1217.03|1211.63|1216.62|1211.22|32
1655354070000|2022-06-16 04:34:30|1216.93|1211.53|1217.11|1211.71|1217.29|1211.89|1216.83|1211.43|29
1655354080000|2022-06-16 04:34:40|1217.18|1211.78|1216.53|1211.13|1217.18|1211.78|1216.53|1211.13|30
1655354090000|2022-06-16 04:34:50|1216.5|1211.1|1216.31|1210.91|1216.51|1211.11|1216.18|1210.78|28
1655354100000|2022-06-16 04:35:00|1216.32|1210.92|1216.46|1211.06|1216.68|1211.28|1216.32|1210.92|35
1655354110000|2022-06-16 04:35:10|1216.41|1211.01|1215.99|1210.59|1216.53|1211.13|1215.78|1210.38|30
1655354120000|2022-06-16 04:35:20|1215.96|1210.56|1215.07|1209.67|1216.03|1210.63|1214.49|1209.09|35
1655354130000|2022-06-16 04:35:30|1214.94|1209.54|1214.32|1208.92|1214.94|1209.54|1214.26|1208.86|35
1655354140000|2022-06-16 04:35:40|1214.33|1208.93|1214.04|1208.64|1214.54|1209.14|1214.03|1208.63|35
1655354150000|2022-06-16 04:35:50|1214.03|1208.63|1213.8|1208.4|1214.07|1208.67|1213.66|1208.26|33
1655354160000|2022-06-16 04:36:00|1213.71|1208.31|1213.07|1207.67|1213.77|1208.37|1212.97|1207.57|36
1655354170000|2022-06-16 04:36:10|1213.06|1207.66|1212.29|1206.89|1213.06|1207.66|1212.13|1206.73|32
1655354180000|2022-06-16 04:36:20|1212.31|1206.91|1211.73|1206.33|1212.56|1207.16|1211.73|1206.33|37
1655354190000|2022-06-16 04:36:30|1211.99|1206.59|1211.11|1205.71|1211.99|1206.59|1211.09|1205.69|37
1655354200000|2022-06-16 04:36:40|1211.14|1205.74|1211.49|1206.09|1211.58|1206.18|1210.95|1205.55|34
1655354210000|2022-06-16 04:36:50|1211.34|1205.94|1211.24|1205.84|1211.77|1206.37|1211.24|1205.84|34
1655354220000|2022-06-16 04:37:00|1211.37|1205.97|1211.63|1206.23|1211.63|1206.23|1211.22|1205.82|34
1655354230000|2022-06-16 04:37:10|1211.92|1206.52|1212.17|1206.77|1212.43|1207.03|1211.66|1206.26|37
1655354240000|2022-06-16 04:37:20|1211.85|1206.45|1211.62|1206.22|1211.86|1206.46|1211.53|1206.13|36
1655354250000|2022-06-16 04:37:30|1211.64|1206.24|1211.52|1206.12|1211.94|1206.54|1211.52|1206.12|31
1655354260000|2022-06-16 04:37:40|1211.66|1206.26|1211.74|1206.34|1211.9|1206.5|1211.45|1206.05|35
1655354270000|2022-06-16 04:37:50|1211.77|1206.37|1211.63|1206.23|1211.78|1206.38|1211.53|1206.13|33
1655354280000|2022-06-16 04:38:00|1211.61|1206.21|1212.26|1206.86|1212.34|1206.94|1211.45|1206.05|34
1655354290000|2022-06-16 04:38:10|1212.3|1206.9|1211.44|1206.04|1212.3|1206.9|1211.44|1206.04|30
1655354300000|2022-06-16 04:38:20|1211.41|1206.01|1211.51|1206.11|1211.52|1206.12|1210.98|1205.58|34
1655354310000|2022-06-16 04:38:30|1211.46|1206.06|1211.1|1205.7|1211.51|1206.11|1211.08|1205.68|33
1655354320000|2022-06-16 04:38:40|1211.06|1205.66|1211.46|1206.06|1211.89|1206.49|1211.02|1205.62|38
1655354330000|2022-06-16 04:38:50|1211.52|1206.12|1211.27|1205.87|1211.52|1206.12|1211.27|1205.87|32
1655354340000|2022-06-16 04:39:00|1211.24|1205.84|1211.43|1206.03|1211.45|1206.05|1211.03|1205.63|35
1655354350000|2022-06-16 04:39:10|1211.42|1206.02|1211.47|1206.07|1212.25|1206.85|1211.22|1205.82|39
1655354360000|2022-06-16 04:39:20|1211.41|1206.01|1211.79|1206.39|1212.35|1206.95|1211.31|1205.91|36
1655354370000|2022-06-16 04:39:30|1211.82|1206.42|1211.77|1206.37|1211.9|1206.5|1211.71|1206.31|24
1655354380000|2022-06-16 04:39:40|1211.76|1206.36|1211.69|1206.29|1211.89|1206.49|1211.34|1205.94|31
1655354390000|2022-06-16 04:39:50|1211.64|1206.24|1211.72|1206.32|1211.77|1206.37|1211.52|1206.12|26
1655354400000|2022-06-16 04:40:00|1211.75|1206.35|1211.65|1206.25|1211.75|1206.35|1211.46|1206.06|17
1655354410000|2022-06-16 04:40:10|1211.64|1206.24|1211.42|1206.02|1211.73|1206.33|1211.37|1205.97|26
1655354420000|2022-06-16 04:40:20|1211.3|1205.9|1210.62|1205.22|1211.3|1205.9|1210.46|1205.06|34
1655354430000|2022-06-16 04:40:30|1210.53|1205.13|1210.27|1204.87|1210.63|1205.23|1210.13|1204.73|29
1655354440000|2022-06-16 04:40:40|1210.16|1204.76|1210.17|1204.77|1210.35|1204.95|1210.12|1204.72|32
1655354450000|2022-06-16 04:40:50|1210.08|1204.68|1209.91|1204.51|1210.26|1204.86|1209.76|1204.36|33
1655354460000|2022-06-16 04:41:00|1210.06|1204.66|1209.74|1204.34|1210.16|1204.76|1209.21|1203.81|38
1655354470000|2022-06-16 04:41:10|1209.83|1204.43|1209.89|1204.49|1210.37|1204.97|1209.6|1204.2|37
1655354480000|2022-06-16 04:41:20|1209.84|1204.44|1208.97|1203.57|1209.87|1204.47|1208.97|1203.57|34
1655354490000|2022-06-16 04:41:30|1208.95|1203.55|1209.47|1204.07|1209.52|1204.12|1208.81|1203.41|36
1655354500000|2022-06-16 04:41:40|1209.54|1204.14|1210.58|1205.18|1210.88|1205.48|1209.5|1204.1|36
1655354510000|2022-06-16 04:41:50|1210.69|1205.29|1210.67|1205.27|1210.72|1205.32|1210.38|1204.98|29
1655354520000|2022-06-16 04:42:00|1210.73|1205.33|1210.84|1205.44|1210.98|1205.58|1210.46|1205.06|31
1655354530000|2022-06-16 04:42:10|1210.94|1205.54|1210.59|1205.19|1210.94|1205.54|1210.59|1205.19|30
1655354540000|2022-06-16 04:42:20|1210.6|1205.2|1210.22|1204.82|1210.71|1205.31|1210.22|1204.82|32
1655354550000|2022-06-16 04:42:30|1210.25|1204.85|1208.97|1203.57|1210.28|1204.88|1208.97|1203.57|36
1655354560000|2022-06-16 04:42:40|1208.9|1203.5|1208.54|1203.14|1209.64|1204.24|1208.49|1203.09|38
1655354570000|2022-06-16 04:42:50|1208.61|1203.21|1206.56|1201.16|1208.84|1203.44|1206.47|1201.07|37
1655354580000|2022-06-16 04:43:00|1206.65|1201.25|1206.67|1201.27|1207.36|1201.96|1206.48|1201.08|37
1655354590000|2022-06-16 04:43:10|1206.54|1201.14|1206.5|1201.1|1206.59|1201.19|1205.85|1200.45|36
1655354600000|2022-06-16 04:43:20|1206.51|1201.11|1204.45|1199.05|1206.52|1201.12|1204.34|1198.94|33
1655354610000|2022-06-16 04:43:30|1204.44|1199.04|1203.7|1198.3|1204.48|1199.08|1203.64|1198.24|38
1655354620000|2022-06-16 04:43:40|1203.69|1198.29|1199.62|1194.22|1203.69|1198.29|1198.66|1193.26|35
1655354630000|2022-06-16 04:43:50|1199.44|1194.04|1200.29|1194.89|1202.17|1196.77|1199.44|1194.04|37
1655354640000|2022-06-16 04:44:00|1200.19|1194.79|1199.96|1194.56|1200.67|1195.27|1199.95|1194.55|38
1655354650000|2022-06-16 04:44:10|1199.95|1194.55|1201.38|1195.98|1201.82|1196.42|1199.95|1194.55|39
1655354660000|2022-06-16 04:44:20|1201.16|1195.76|1200.03|1194.63|1201.23|1195.83|1199.93|1194.53|36
1655354670000|2022-06-16 04:44:30|1199.71|1194.31|1198.17|1192.77|1199.79|1194.39|1197.92|1192.52|37
1655354680000|2022-06-16 04:44:40|1197.91|1192.51|1197.67|1192.27|1198.34|1192.94|1197.32|1191.92|34
1655354690000|2022-06-16 04:44:50|1197.86|1192.46|1196.64|1191.24|1197.88|1192.48|1196.29|1190.89|36
1655354700000|2022-06-16 04:45:00|1196.75|1191.35|1196.65|1191.25|1198.12|1192.72|1196.44|1191.04|35
1655354710000|2022-06-16 04:45:10|1196.7|1191.3|1197.78|1192.38|1197.95|1192.55|1196.65|1191.25|40
1655354720000|2022-06-16 04:45:20|1198.15|1192.75|1199.16|1193.76|1199.16|1193.76|1197.84|1192.44|37
1655354730000|2022-06-16 04:45:30|1199.23|1193.83|1198.72|1193.32|1199.23|1193.83|1198.52|1193.12|40
1655354740000|2022-06-16 04:45:40|1198.8|1193.4|1199.29|1193.89|1199.35|1193.95|1198.8|1193.4|37
1655354750000|2022-06-16 04:45:50|1199.27|1193.87|1197.58|1192.18|1199.8|1194.4|1197.58|1192.18|38
1655354760000|2022-06-16 04:46:00|1197.51|1192.11|1196.89|1191.49|1198.38|1192.98|1196.59|1191.19|36
1655354770000|2022-06-16 04:46:10|1196.79|1191.39|1194.25|1188.85|1196.96|1191.56|1193.23|1187.83|40
1655354780000|2022-06-16 04:46:20|1194.28|1188.88|1195.28|1189.88|1196.02|1190.62|1194.06|1188.66|37
1655354790000|2022-06-16 04:46:30|1195.26|1189.86|1193.9|1188.5|1195.26|1189.86|1193.9|1188.5|35
1655354800000|2022-06-16 04:46:40|1193.88|1188.48|1195.58|1190.18|1195.58|1190.18|1193.88|1188.48|40
1655354810000|2022-06-16 04:46:50|1195.95|1190.55|1195.78|1190.38|1196.55|1191.15|1195.78|1190.38|38
1655354820000|2022-06-16 04:47:00|1195.77|1190.37|1196.21|1190.81|1196.53|1191.13|1195.75|1190.35|36
1655354830000|2022-06-16 04:47:10|1196.25|1190.85|1195.57|1190.17|1196.8|1191.4|1195.26|1189.86|36
1655354840000|2022-06-16 04:47:20|1195.45|1190.05|1193.92|1188.52|1195.67|1190.27|1193.92|1188.52|38
1655354850000|2022-06-16 04:47:30|1193.87|1188.47|1193.99|1188.59|1193.99|1188.59|1193.15|1187.75|39
1655354860000|2022-06-16 04:47:40|1194.09|1188.69|1194.2|1188.8|1194.89|1189.49|1194.01|1188.61|39
1655354870000|2022-06-16 04:47:50|1194.18|1188.78|1194.44|1189.04|1195.15|1189.75|1194.02|1188.62|38
1655354880000|2022-06-16 04:48:00|1194.37|1188.97|1194.45|1189.05|1195.49|1190.09|1194.37|1188.97|38
1655354890000|2022-06-16 04:48:10|1194.48|1189.08|1194.34|1188.94|1194.55|1189.15|1193.96|1188.56|36
1655354900000|2022-06-16 04:48:20|1194.35|1188.95|1194.85|1189.45|1194.87|1189.47|1194.31|1188.91|37
1655354910000|2022-06-16 04:48:30|1194.54|1189.14|1194.47|1189.07|1194.63|1189.23|1194.29|1188.89|38
1655354920000|2022-06-16 04:48:40|1194.55|1189.15|1193.81|1188.41|1194.63|1189.23|1193.81|1188.41|36
1655354930000|2022-06-16 04:48:50|1193.77|1188.37|1192.7|1187.3|1193.77|1188.37|1192.57|1187.17|39
1655354940000|2022-06-16 04:49:00|1192.68|1187.28|1192.68|1187.28|1194.15|1188.75|1192.57|1187.17|38
1655354950000|2022-06-16 04:49:10|1192.72|1187.32|1194.97|1189.57|1194.97|1189.57|1192.6|1187.2|38
1655354960000|2022-06-16 04:49:20|1194.89|1189.49|1193.28|1187.88|1194.98|1189.58|1192.95|1187.55|38
1655354970000|2022-06-16 04:49:30|1193.35|1187.95|1193.45|1188.05|1194.11|1188.71|1193.2|1187.8|37
1655354980000|2022-06-16 04:49:40|1193.48|1188.08|1193.79|1188.39|1193.79|1188.39|1192.98|1187.58|40
1655354990000|2022-06-16 04:49:50|1194.06|1188.66|1193.82|1188.42|1194.23|1188.83|1193.36|1187.96|37
1655355000000|2022-06-16 04:50:00|1193.85|1188.45|1194.45|1189.05|1194.74|1189.34|1193.65|1188.25|38
1655355010000|2022-06-16 04:50:10|1194.33|1188.93|1194.09|1188.69|1194.33|1188.93|1193.29|1187.89|39
1655355020000|2022-06-16 04:50:20|1194.05|1188.65|1193.26|1187.86|1194.1|1188.7|1192.91|1187.51|36
1655355030000|2022-06-16 04:50:30|1193.31|1187.91|1192.72|1187.32|1193.6|1188.2|1192.72|1187.32|38
1655355040000|2022-06-16 04:50:40|1192.97|1187.57|1192.7|1187.3|1193.39|1187.99|1192.35|1186.95|38
1655355050000|2022-06-16 04:50:50|1192.9|1187.5|1191.06|1185.66|1193.18|1187.78|1191.06|1185.66|38
1655355060000|2022-06-16 04:51:00|1190.86|1185.46|1190.92|1185.52|1191.35|1185.95|1190.16|1184.76|39
1655355070000|2022-06-16 04:51:10|1190.95|1185.55|1189.35|1183.95|1190.95|1185.55|1189.35|1183.95|36
1655355080000|2022-06-16 04:51:20|1189.41|1184.01|1189.7|1184.3|1190.19|1184.79|1189.28|1183.88|40
1655355090000|2022-06-16 04:51:30|1189.62|1184.22|1189.37|1183.97|1189.68|1184.28|1188.75|1183.35|37
1655355100000|2022-06-16 04:51:40|1189.49|1184.09|1189.99|1184.59|1191.22|1185.82|1189.43|1184.03|37
1655355110000|2022-06-16 04:51:50|1190|1184.6|1189.25|1183.85|1190.26|1184.86|1189.25|1183.85|37
1655355120000|2022-06-16 04:52:00|1189.27|1183.87|1190.8|1185.4|1190.83|1185.43|1189.18|1183.78|38
1655355130000|2022-06-16 04:52:10|1190.79|1185.39|1191.34|1185.94|1192.04|1186.64|1190.69|1185.29|39
1655355140000|2022-06-16 04:52:20|1191.57|1186.17|1191.63|1186.23|1192.33|1186.93|1191.09|1185.69|40
1655355150000|2022-06-16 04:52:30|1191.47|1186.07|1191.04|1185.64|1191.48|1186.08|1190.02|1184.62|39
1655355160000|2022-06-16 04:52:40|1191.08|1185.68|1190.87|1185.47|1191.49|1186.09|1190.6|1185.2|36
1655355170000|2022-06-16 04:52:50|1191.06|1185.66|1189.59|1184.19|1191.16|1185.76|1189.59|1184.19|38
1655355180000|2022-06-16 04:53:00|1189.5|1184.1|1190.2|1184.8|1190.62|1185.22|1189.5|1184.1|37
1655355190000|2022-06-16 04:53:10|1190.24|1184.84|1190.86|1185.46|1191.27|1185.87|1190.24|1184.84|38
1655355200000|2022-06-16 04:53:20|1190.67|1185.27|1190.68|1185.28|1191.96|1186.56|1190.67|1185.27|38
1655355210000|2022-06-16 04:53:30|1190.59|1185.19|1191.82|1186.42|1192.42|1187.02|1190.59|1185.19|40
1655355220000|2022-06-16 04:53:40|1191.38|1185.98|1191.48|1186.08|1191.88|1186.48|1191.1|1185.7|37
1655355230000|2022-06-16 04:53:50|1191.31|1185.91|1191.05|1185.65|1191.73|1186.33|1191.05|1185.65|39
1655355240000|2022-06-16 04:54:00|1190.95|1185.55|1191.2|1185.8|1191.48|1186.08|1190.71|1185.31|35
1655355250000|2022-06-16 04:54:10|1191.21|1185.81|1191.22|1185.82|1191.42|1186.02|1190.74|1185.34|35
1655355260000|2022-06-16 04:54:20|1191.25|1185.85|1191.74|1186.34|1191.91|1186.51|1191.24|1185.84|32
1655355270000|2022-06-16 04:54:30|1191.9|1186.5|1191.88|1186.48|1191.99|1186.59|1191.3|1185.9|38
1655355280000|2022-06-16 04:54:40|1191.91|1186.51|1192.98|1187.58|1193.26|1187.86|1191.54|1186.14|37
1655355290000|2022-06-16 04:54:50|1192.74|1187.34|1191.34|1185.94|1192.85|1187.45|1191.34|1185.94|40
1655355300000|2022-06-16 04:55:00|1191.28|1185.88|1193.96|1188.56|1193.96|1188.56|1191.28|1185.88|40
1655355310000|2022-06-16 04:55:10|1193.98|1188.58|1193.8|1188.4|1194.43|1189.03|1193.7|1188.3|39
1655355320000|2022-06-16 04:55:20|1193.83|1188.43|1193.63|1188.23|1193.99|1188.59|1192.54|1187.14|40
1655355330000|2022-06-16 04:55:30|1193.59|1188.19|1193.42|1188.02|1193.75|1188.35|1193.31|1187.91|37
1655355340000|2022-06-16 04:55:40|1193.44|1188.04|1193.76|1188.36|1193.76|1188.36|1193.13|1187.73|40
1655355350000|2022-06-16 04:55:50|1193.75|1188.35|1194.12|1188.72|1194.19|1188.79|1193.75|1188.35|29
1655355360000|2022-06-16 04:56:00|1194.22|1188.82|1193.51|1188.11|1194.26|1188.86|1193.51|1188.11|33
1655355370000|2022-06-16 04:56:10|1193.19|1187.79|1194.79|1189.39|1195.37|1189.97|1193.19|1187.79|40
1655355380000|2022-06-16 04:56:20|1194.73|1189.33|1194.72|1189.32|1195.1|1189.7|1194.62|1189.22|31
1655355390000|2022-06-16 04:56:30|1194.88|1189.48|1194.44|1189.04|1194.88|1189.48|1194.4|1189|30
1655355400000|2022-06-16 04:56:40|1194.45|1189.05|1194.81|1189.41|1194.87|1189.47|1194.31|1188.91|34
1655355410000|2022-06-16 04:56:50|1194.82|1189.42|1194.88|1189.48|1195.06|1189.66|1194.73|1189.33|31
1655355420000|2022-06-16 04:57:00|1194.95|1189.55|1194.85|1189.45|1194.95|1189.55|1194.57|1189.17|37
1655355430000|2022-06-16 04:57:10|1194.54|1189.14|1193.66|1188.26|1194.6|1189.2|1193.66|1188.26|33
1655355440000|2022-06-16 04:57:20|1193.88|1188.48|1194.06|1188.66|1194.17|1188.77|1193.62|1188.22|37
1655355450000|2022-06-16 04:57:30|1194.07|1188.67|1193.24|1187.84|1194.12|1188.72|1193.15|1187.75|33
1655355460000|2022-06-16 04:57:40|1193.3|1187.9|1193.46|1188.06|1193.62|1188.22|1193.17|1187.77|31
1655355470000|2022-06-16 04:57:50|1193.47|1188.07|1193.65|1188.25|1193.95|1188.55|1193.38|1187.98|27
1655355480000|2022-06-16 04:58:00|1193.52|1188.12|1194.71|1189.31|1194.94|1189.54|1193.52|1188.12|36
1655355490000|2022-06-16 04:58:10|1194.55|1189.15|1194.91|1189.51|1194.97|1189.57|1194.53|1189.13|38
1655355500000|2022-06-16 04:58:20|1194.89|1189.49|1194.91|1189.51|1195.4|1190|1194.58|1189.18|39
1655355510000|2022-06-16 04:58:30|1195|1189.6|1195.38|1189.98|1195.54|1190.14|1194.89|1189.49|32
1655355520000|2022-06-16 04:58:40|1195.57|1190.17|1195.98|1190.58|1196.55|1191.15|1195.57|1190.17|37
1655355530000|2022-06-16 04:58:50|1195.88|1190.48|1194.8|1189.4|1195.99|1190.59|1194.65|1189.25|39
1655355540000|2022-06-16 04:59:00|1194.61|1189.21|1194.42|1189.02|1195.08|1189.68|1194.42|1189.02|37
1655355550000|2022-06-16 04:59:10|1194.52|1189.12|1194.62|1189.22|1194.75|1189.35|1194.06|1188.66|36
1655355560000|2022-06-16 04:59:20|1194.65|1189.25|1194.73|1189.33|1194.98|1189.58|1194.41|1189.01|36
1655355570000|2022-06-16 04:59:30|1194.8|1189.4|1193.64|1188.24|1194.8|1189.4|1193.64|1188.24|34
1655355580000|2022-06-16 04:59:40|1193.6|1188.2|1193.42|1188.02|1193.92|1188.52|1193.42|1188.02|37
1655355590000|2022-06-16 04:59:50|1193.51|1188.11|1193.45|1188.05|1193.82|1188.42|1193.06|1187.66|33
1655355600000|2022-06-16 05:00:00|1193.51|1188.11|1192.93|1187.53|1193.87|1188.47|1192.77|1187.37|34
1655355610000|2022-06-16 05:00:10|1193.14|1187.74|1193.33|1187.93|1193.33|1187.93|1192.66|1187.26|38
1655355620000|2022-06-16 05:00:20|1193.58|1188.18|1195.3|1189.9|1195.36|1189.96|1193.47|1188.07|39
1655355630000|2022-06-16 05:00:30|1195.28|1189.88|1196.2|1190.8|1196.34|1190.94|1195.28|1189.88|37
1655355640000|2022-06-16 05:00:40|1196.18|1190.78|1196.09|1190.69|1196.36|1190.96|1196.07|1190.67|34
1655355650000|2022-06-16 05:00:50|1195.96|1190.56|1196.05|1190.65|1196.27|1190.87|1195.83|1190.43|40
1655355660000|2022-06-16 05:01:00|1196.02|1190.62|1197.03|1191.63|1197.03|1191.63|1195.59|1190.19|33
1655355670000|2022-06-16 05:01:10|1197.01|1191.61|1196.8|1191.4|1197.19|1191.79|1196.73|1191.33|32
1655355680000|2022-06-16 05:01:20|1196.76|1191.36|1197.34|1191.94|1197.34|1191.94|1196.55|1191.15|39
1655355690000|2022-06-16 05:01:30|1197.45|1192.05|1196.53|1191.13|1197.6|1192.2|1196.51|1191.11|35
1655355700000|2022-06-16 05:01:40|1196.55|1191.15|1196.15|1190.75|1196.73|1191.33|1196.15|1190.75|33
1655355710000|2022-06-16 05:01:50|1196.29|1190.89|1195.95|1190.55|1196.57|1191.17|1195.95|1190.55|33
1655355720000|2022-06-16 05:02:00|1195.98|1190.58|1193.94|1188.54|1195.98|1190.58|1193.89|1188.49|38
1655355730000|2022-06-16 05:02:10|1193.83|1188.43|1195.08|1189.68|1195.63|1190.23|1193.83|1188.43|40
1655355740000|2022-06-16 05:02:20|1195.31|1189.91|1196.72|1191.32|1196.76|1191.36|1195.29|1189.89|36
1655355750000|2022-06-16 05:02:30|1196.68|1191.28|1194.69|1189.29|1196.68|1191.28|1194.52|1189.12|38
1655355760000|2022-06-16 05:02:40|1194.63|1189.23|1194.21|1188.81|1194.74|1189.34|1194.08|1188.68|37
1655355770000|2022-06-16 05:02:50|1194.14|1188.74|1194.46|1189.06|1195.13|1189.73|1194.04|1188.64|40
1655355780000|2022-06-16 05:03:00|1194.57|1189.17|1195.42|1190.02|1195.45|1190.05|1194.57|1189.17|37
1655355790000|2022-06-16 05:03:10|1195.57|1190.17|1195.79|1190.39|1196.09|1190.69|1195.52|1190.12|35
1655355800000|2022-06-16 05:03:20|1195.88|1190.48|1196.52|1191.12|1196.52|1191.12|1195.87|1190.47|38
1655355810000|2022-06-16 05:03:30|1196.36|1190.96|1196.52|1191.12|1196.84|1191.44|1196.36|1190.96|35
1655355820000|2022-06-16 05:03:40|1196.57|1191.17|1196.74|1191.34|1196.79|1191.39|1196.34|1190.94|34
1655355830000|2022-06-16 05:03:50|1196.75|1191.35|1195.86|1190.46|1196.83|1191.43|1195.67|1190.27|37
1655355840000|2022-06-16 05:04:00|1195.92|1190.52|1194.61|1189.21|1195.92|1190.52|1194.6|1189.2|33
1655355850000|2022-06-16 05:04:10|1194.62|1189.22|1194.94|1189.54|1195.03|1189.63|1194.59|1189.19|35
1655355860000|2022-06-16 05:04:20|1194.99|1189.59|1195.34|1189.94|1195.43|1190.03|1194.7|1189.3|37
1655355870000|2022-06-16 05:04:30|1195.29|1189.89|1195.4|1190|1195.98|1190.58|1195.29|1189.89|36
1655355880000|2022-06-16 05:04:40|1195.41|1190.01|1195.02|1189.62|1195.48|1190.08|1194.77|1189.37|34
1655355890000|2022-06-16 05:04:50|1195.05|1189.65|1195.43|1190.03|1195.46|1190.06|1195.04|1189.64|37
1655355900000|2022-06-16 05:05:00|1195.49|1190.09|1195.42|1190.02|1195.91|1190.51|1195.42|1190.02|37
1655355910000|2022-06-16 05:05:10|1195.61|1190.21|1196.28|1190.88|1196.28|1190.88|1195.35|1189.95|35
1655355920000|2022-06-16 05:05:20|1196.27|1190.87|1196.18|1190.78|1196.42|1191.02|1196.12|1190.72|36
1655355930000|2022-06-16 05:05:30|1196.25|1190.85|1196.33|1190.93|1196.41|1191.01|1196.12|1190.72|36
1655355940000|2022-06-16 05:05:40|1196.35|1190.95|1196.29|1190.89|1196.51|1191.11|1196.29|1190.89|30
1655355950000|2022-06-16 05:05:50|1196.28|1190.88|1196.68|1191.28|1196.84|1191.44|1196.28|1190.88|31
1655355960000|2022-06-16 05:06:00|1196.7|1191.3|1196.69|1191.29|1196.74|1191.34|1196.53|1191.13|29
1655355970000|2022-06-16 05:06:10|1196.7|1191.3|1196.22|1190.82|1196.89|1191.49|1196.18|1190.78|36
1655355980000|2022-06-16 05:06:20|1196.23|1190.83|1195.36|1189.96|1196.24|1190.84|1195.23|1189.83|39
1655355990000|2022-06-16 05:06:30|1195.39|1189.99|1195.52|1190.12|1195.79|1190.39|1195.39|1189.99|30
1655356000000|2022-06-16 05:06:40|1195.53|1190.13|1195.3|1189.9|1195.6|1190.2|1195.25|1189.85|37
1655356010000|2022-06-16 05:06:50|1195.28|1189.88|1194.99|1189.59|1195.39|1189.99|1194.93|1189.53|33
1655356020000|2022-06-16 05:07:00|1195|1189.6|1194.07|1188.67|1195.05|1189.65|1194.07|1188.67|37
1655356030000|2022-06-16 05:07:10|1194.12|1188.72|1193.9|1188.5|1194.44|1189.04|1193.88|1188.48|35
1655356040000|2022-06-16 05:07:20|1193.86|1188.46|1194.14|1188.74|1194.35|1188.95|1193.8|1188.4|37
1655356050000|2022-06-16 05:07:30|1194.01|1188.61|1193.1|1187.7|1194.69|1189.29|1193.1|1187.7|38
1655356060000|2022-06-16 05:07:40|1192.99|1187.59|1193.08|1187.68|1193.42|1188.02|1192.8|1187.4|37
1655356070000|2022-06-16 05:07:50|1193.11|1187.71|1192.87|1187.47|1193.77|1188.37|1192.83|1187.43|38
1655356080000|2022-06-16 05:08:00|1192.84|1187.44|1192.6|1187.2|1192.96|1187.56|1192.28|1186.88|35
1655356090000|2022-06-16 05:08:10|1192.57|1187.17|1192.98|1187.58|1193.1|1187.7|1192.26|1186.86|37
1655356100000|2022-06-16 05:08:20|1193.01|1187.61|1193.05|1187.65|1193.38|1187.98|1193.01|1187.61|33
1655356110000|2022-06-16 05:08:30|1193.02|1187.62|1192.93|1187.53|1193.2|1187.8|1192.79|1187.39|36
1655356120000|2022-06-16 05:08:40|1192.94|1187.54|1192.8|1187.4|1193.05|1187.65|1192.8|1187.4|35
1655356130000|2022-06-16 05:08:50|1192.85|1187.45|1192.88|1187.48|1192.88|1187.48|1192.72|1187.32|37
1655356140000|2022-06-16 05:09:00|1192.9|1187.5|1193.05|1187.65|1193.22|1187.82|1192.75|1187.35|38
1655356150000|2022-06-16 05:09:10|1193.03|1187.63|1193.66|1188.26|1194.23|1188.83|1193.03|1187.63|37
1655356160000|2022-06-16 05:09:20|1193.67|1188.27|1194.42|1189.02|1194.62|1189.22|1193.6|1188.2|37
1655356170000|2022-06-16 05:09:30|1194.45|1189.05|1194.08|1188.68|1194.59|1189.19|1194.02|1188.62|31
1655356180000|2022-06-16 05:09:40|1194.15|1188.75|1194.56|1189.16|1194.58|1189.18|1193.94|1188.54|33
1655356190000|2022-06-16 05:09:50|1194.42|1189.02|1193.97|1188.57|1194.67|1189.27|1193.92|1188.52|35
1655356200000|2022-06-16 05:10:00|1193.98|1188.58|1195.27|1189.87|1195.28|1189.88|1193.98|1188.58|35
1655356210000|2022-06-16 05:10:10|1195.5|1190.1|1195.77|1190.37|1195.95|1190.55|1195.41|1190.01|31
1655356220000|2022-06-16 05:10:20|1195.85|1190.45|1195.75|1190.35|1196.22|1190.82|1195.54|1190.14|33
1655356230000|2022-06-16 05:10:30|1195.64|1190.24|1195.76|1190.36|1196.15|1190.75|1195.6|1190.2|27
1655356240000|2022-06-16 05:10:40|1195.77|1190.37|1197.17|1191.77|1197.24|1191.84|1195.71|1190.31|34
1655356250000|2022-06-16 05:10:50|1197.1|1191.7|1196.67|1191.27|1197.19|1191.79|1196.61|1191.21|33
1655356260000|2022-06-16 05:11:00|1196.69|1191.29|1195.07|1189.67|1196.78|1191.38|1194.66|1189.26|38
1655356270000|2022-06-16 05:11:10|1195.06|1189.66|1195.16|1189.76|1195.37|1189.97|1194.46|1189.06|31
1655356280000|2022-06-16 05:11:20|1195.24|1189.84|1193.67|1188.27|1195.37|1189.97|1193.08|1187.68|38
1655356290000|2022-06-16 05:11:30|1193.77|1188.37|1193.67|1188.27|1194.24|1188.84|1193.41|1188.01|38
1655356300000|2022-06-16 05:11:40|1193.63|1188.23|1193.99|1188.59|1194.87|1189.47|1193.63|1188.23|39
1655356310000|2022-06-16 05:11:50|1193.81|1188.41|1193.28|1187.88|1193.81|1188.41|1193.07|1187.67|39
1655356320000|2022-06-16 05:12:00|1193.3|1187.9|1193.61|1188.21|1193.91|1188.51|1193.3|1187.9|39
1655356330000|2022-06-16 05:12:10|1193.39|1187.99|1192.75|1187.35|1193.66|1188.26|1192.75|1187.35|38
1655356340000|2022-06-16 05:12:20|1192.76|1187.36|1191.63|1186.23|1192.98|1187.58|1191.63|1186.23|33
1655356350000|2022-06-16 05:12:30|1191.5|1186.1|1191.85|1186.45|1192.3|1186.9|1191.5|1186.1|31
1655356360000|2022-06-16 05:12:40|1191.87|1186.47|1190.73|1185.33|1192.23|1186.83|1190.73|1185.33|35
1655356370000|2022-06-16 05:12:50|1190.75|1185.35|1190.36|1184.96|1191.47|1186.07|1189.88|1184.48|36
1655356380000|2022-06-16 05:13:00|1190.28|1184.88|1190.32|1184.92|1191.23|1185.83|1190.2|1184.8|36
1655356390000|2022-06-16 05:13:10|1190.46|1185.06|1189.99|1184.59|1190.48|1185.08|1189.98|1184.58|35
1655356400000|2022-06-16 05:13:20|1190.04|1184.64|1189.59|1184.19|1190.46|1185.06|1189.35|1183.95|37
1655356410000|2022-06-16 05:13:30|1189.62|1184.22|1188.65|1183.25|1189.94|1184.54|1188.58|1183.18|32
1655356420000|2022-06-16 05:13:40|1188.58|1183.18|1188.58|1183.18|1188.78|1183.38|1188.08|1182.68|40
1655356430000|2022-06-16 05:13:50|1188.55|1183.15|1190.81|1185.41|1191.29|1185.89|1188.26|1182.86|39
1655356440000|2022-06-16 05:14:00|1190.86|1185.46|1191.89|1186.49|1191.89|1186.49|1190.86|1185.46|40
1655356450000|2022-06-16 05:14:10|1192.18|1186.78|1193.7|1188.3|1193.89|1188.49|1192.18|1186.78|40
1655356460000|2022-06-16 05:14:20|1193.63|1188.23|1193.38|1187.98|1193.65|1188.25|1192.86|1187.46|38
1655356470000|2022-06-16 05:14:30|1193.5|1188.1|1193.94|1188.54|1194.11|1188.71|1193.34|1187.94|33
1655356480000|2022-06-16 05:14:40|1193.91|1188.51|1194.53|1189.13|1194.99|1189.59|1193.82|1188.42|34
1655356490000|2022-06-16 05:14:50|1194.54|1189.14|1195.34|1189.94|1195.34|1189.94|1194.46|1189.06|34
1655356500000|2022-06-16 05:15:00|1195.26|1189.86|1194.29|1188.89|1195.36|1189.96|1194.11|1188.71|35
1655356510000|2022-06-16 05:15:10|1194.45|1189.05|1195.82|1190.42|1195.82|1190.42|1194.45|1189.05|36
1655356520000|2022-06-16 05:15:20|1195.95|1190.55|1195.93|1190.53|1196.06|1190.66|1195.23|1189.83|35
1655356530000|2022-06-16 05:15:30|1195.95|1190.55|1196.08|1190.68|1196.2|1190.8|1195.25|1189.85|37
1655356540000|2022-06-16 05:15:40|1196.01|1190.61|1195.68|1190.28|1196.09|1190.69|1195.26|1189.86|34
1655356550000|2022-06-16 05:15:50|1195.64|1190.24|1196.33|1190.93|1196.37|1190.97|1195.59|1190.19|36
1655356560000|2022-06-16 05:16:00|1196.28|1190.88|1196.35|1190.95|1196.41|1191.01|1195.58|1190.18|36
1655356570000|2022-06-16 05:16:10|1196.37|1190.97|1195.94|1190.54|1196.37|1190.97|1195.6|1190.2|34
1655356580000|2022-06-16 05:16:20|1196.01|1190.61|1196|1190.6|1196.23|1190.83|1195.94|1190.54|35
1655356590000|2022-06-16 05:16:30|1196.1|1190.7|1196.39|1190.99|1196.4|1191|1196.03|1190.63|26
1655356600000|2022-06-16 05:16:40|1196.44|1191.04|1196.5|1191.1|1196.52|1191.12|1196.37|1190.97|24
1655356610000|2022-06-16 05:16:50|1196.44|1191.04|1197.27|1191.87|1197.42|1192.02|1196.38|1190.98|31
1655356620000|2022-06-16 05:17:00|1197.32|1191.92|1197.07|1191.67|1197.38|1191.98|1196.96|1191.56|38
1655356630000|2022-06-16 05:17:10|1197.09|1191.69|1197.58|1192.18|1197.59|1192.19|1197.06|1191.66|38
1655356640000|2022-06-16 05:17:20|1197.78|1192.38|1199.42|1194.02|1199.42|1194.02|1197.78|1192.38|34
1655356650000|2022-06-16 05:17:30|1199.3|1193.9|1198.63|1193.23|1199.36|1193.96|1198.41|1193.01|38
1655356660000|2022-06-16 05:17:40|1198.78|1193.38|1199.12|1193.72|1199.12|1193.72|1198.68|1193.28|37
1655356670000|2022-06-16 05:17:50|1199.33|1193.93|1199.41|1194.01|1199.55|1194.15|1199.03|1193.63|34
1655356680000|2022-06-16 05:18:00|1199.42|1194.02|1201.05|1195.65|1201.5|1196.1|1199.42|1194.02|35
1655356690000|2022-06-16 05:18:10|1200.96|1195.56|1201.49|1196.09|1201.55|1196.15|1200.89|1195.49|39
1655356700000|2022-06-16 05:18:20|1201.59|1196.19|1203.43|1198.03|1203.43|1198.03|1201.59|1196.19|38
1655356710000|2022-06-16 05:18:30|1203.2|1197.8|1202.22|1196.82|1203.34|1197.94|1202.22|1196.82|39
1655356720000|2022-06-16 05:18:40|1201.95|1196.55|1202.79|1197.39|1202.79|1197.39|1201.63|1196.23|39
1655356730000|2022-06-16 05:18:50|1202.72|1197.32|1201.42|1196.02|1202.72|1197.32|1201.42|1196.02|36
1655356740000|2022-06-16 05:19:00|1201.33|1195.93|1202.11|1196.71|1202.85|1197.45|1201.33|1195.93|38
1655356750000|2022-06-16 05:19:10|1202.03|1196.63|1201.09|1195.69|1202.03|1196.63|1200.99|1195.59|38
1655356760000|2022-06-16 05:19:20|1201.05|1195.65|1201.29|1195.89|1201.46|1196.06|1200.42|1195.02|37
1655356770000|2022-06-16 05:19:30|1201.3|1195.9|1201.67|1196.27|1201.86|1196.46|1201.3|1195.9|35
1655356780000|2022-06-16 05:19:40|1201.68|1196.28|1201.19|1195.79|1201.68|1196.28|1201.17|1195.77|35
1655356790000|2022-06-16 05:19:50|1201.22|1195.82|1201.25|1195.85|1201.6|1196.2|1201.04|1195.64|35
1655356800000|2022-06-16 05:20:00|1201.27|1195.87|1201.08|1195.68|1201.27|1195.87|1200.67|1195.27|38
1655356810000|2022-06-16 05:20:10|1201.12|1195.72|1200.96|1195.56|1201.17|1195.77|1200.91|1195.51|31
1655356820000|2022-06-16 05:20:20|1200.94|1195.54|1200.18|1194.78|1200.94|1195.54|1199.72|1194.32|39
1655356830000|2022-06-16 05:20:30|1200.43|1195.03|1200.61|1195.21|1200.7|1195.3|1200.43|1195.03|35
1655356840000|2022-06-16 05:20:40|1200.65|1195.25|1201.8|1196.4|1201.8|1196.4|1200.59|1195.19|39
1655356850000|2022-06-16 05:20:50|1201.79|1196.39|1203.23|1197.83|1203.26|1197.86|1201.67|1196.27|32
1655356860000|2022-06-16 05:21:00|1203.25|1197.85|1204.47|1199.07|1204.47|1199.07|1203.25|1197.85|35
1655356870000|2022-06-16 05:21:10|1204.41|1199.01|1204.55|1199.15|1205.11|1199.71|1204.39|1198.99|37
1655356880000|2022-06-16 05:21:20|1204.48|1199.08|1203.74|1198.34|1204.49|1199.09|1203.49|1198.09|38
1655356890000|2022-06-16 05:21:30|1203.73|1198.33|1203.32|1197.92|1204.73|1199.33|1203.32|1197.92|36
1655356900000|2022-06-16 05:21:40|1203.19|1197.79|1203.13|1197.73|1203.61|1198.21|1203.05|1197.65|33
1655356910000|2022-06-16 05:21:50|1203.11|1197.71|1201.91|1196.51|1203.11|1197.71|1201.84|1196.44|35
1655356920000|2022-06-16 05:22:00|1201.86|1196.46|1202.55|1197.15|1202.75|1197.35|1201.86|1196.46|39
1655356930000|2022-06-16 05:22:10|1202.52|1197.12|1202.06|1196.66|1202.97|1197.57|1201.99|1196.59|32
1655356940000|2022-06-16 05:22:20|1201.96|1196.56|1202.92|1197.52|1203.21|1197.81|1201.96|1196.56|35
1655356950000|2022-06-16 05:22:30|1202.93|1197.53|1202.6|1197.2|1202.98|1197.58|1202.21|1196.81|32
1655356960000|2022-06-16 05:22:40|1202.63|1197.23|1202.45|1197.05|1202.63|1197.23|1202.45|1197.05|29
1655356970000|2022-06-16 05:22:50|1202.48|1197.08|1202.79|1197.39|1203.43|1198.03|1202.48|1197.08|38
1655356980000|2022-06-16 05:23:00|1202.78|1197.38|1202.33|1196.93|1203.21|1197.81|1202.33|1196.93|32
1655356990000|2022-06-16 05:23:10|1202.36|1196.96|1202.75|1197.35|1202.75|1197.35|1201.78|1196.38|38
1655357000000|2022-06-16 05:23:20|1202.78|1197.38|1202.23|1196.83|1202.79|1197.39|1202.16|1196.76|34
1655357010000|2022-06-16 05:23:30|1202.24|1196.84|1202.64|1197.24|1203.32|1197.92|1202.24|1196.84|37
1655357020000|2022-06-16 05:23:40|1202.68|1197.28|1202.67|1197.27|1203.1|1197.7|1202.52|1197.12|34
1655357030000|2022-06-16 05:23:50|1202.65|1197.25|1201.98|1196.58|1202.69|1197.29|1201.91|1196.51|34
1655357040000|2022-06-16 05:24:00|1202.03|1196.63|1202.38|1196.98|1202.42|1197.02|1201.99|1196.59|36
1655357050000|2022-06-16 05:24:10|1202.41|1197.01|1202.08|1196.68|1202.46|1197.06|1202.01|1196.61|35
1655357060000|2022-06-16 05:24:20|1202.23|1196.83|1202.1|1196.7|1202.29|1196.89|1202.03|1196.63|25
1655357070000|2022-06-16 05:24:30|1202.07|1196.67|1202.09|1196.69|1202.38|1196.98|1202.06|1196.66|29
1655357080000|2022-06-16 05:24:40|1202.05|1196.65|1201.47|1196.07|1202.15|1196.75|1201.47|1196.07|28
1655357090000|2022-06-16 05:24:50|1201.44|1196.04|1202.09|1196.69|1202.14|1196.74|1201.44|1196.04|23
1655357100000|2022-06-16 05:25:00|1201.89|1196.49|1202.38|1196.98|1202.98|1197.58|1201.89|1196.49|32
1655357110000|2022-06-16 05:25:10|1202.37|1196.97|1203.17|1197.77|1203.17|1197.77|1202.37|1196.97|39
1655357120000|2022-06-16 05:25:20|1203.2|1197.8|1202.22|1196.82|1203.27|1197.87|1202.17|1196.77|36
1655357130000|2022-06-16 05:25:30|1202.27|1196.87|1201.33|1195.93|1202.28|1196.88|1201.33|1195.93|29
1655357140000|2022-06-16 05:25:40|1201.35|1195.95|1201.94|1196.54|1201.99|1196.59|1201.34|1195.94|34
1655357150000|2022-06-16 05:25:50|1201.93|1196.53|1201.67|1196.27|1202.08|1196.68|1201.45|1196.05|37
1655357160000|2022-06-16 05:26:00|1201.66|1196.26|1201.9|1196.5|1201.92|1196.52|1201.5|1196.1|34
1655357170000|2022-06-16 05:26:10|1201.92|1196.52|1202.33|1196.93|1202.43|1197.03|1200.66|1195.26|38
1655357180000|2022-06-16 05:26:20|1202.34|1196.94|1202.37|1196.97|1203.02|1197.62|1202.11|1196.71|36
1655357190000|2022-06-16 05:26:30|1202.49|1197.09|1202.91|1197.51|1203.1|1197.7|1202.49|1197.09|38
1655357200000|2022-06-16 05:26:40|1202.9|1197.5|1202.52|1197.12|1202.9|1197.5|1202.25|1196.85|34
1655357210000|2022-06-16 05:26:50|1202.34|1196.94|1202.53|1197.13|1202.62|1197.22|1202.24|1196.84|35
1655357220000|2022-06-16 05:27:00|1202.6|1197.2|1202.29|1196.89|1202.66|1197.26|1201.94|1196.54|36
1655357230000|2022-06-16 05:27:10|1202.26|1196.86|1202.66|1197.26|1202.71|1197.31|1202.02|1196.62|31
1655357240000|2022-06-16 05:27:20|1202.65|1197.25|1202.75|1197.35|1203.05|1197.65|1202.6|1197.2|36
1655357250000|2022-06-16 05:27:30|1202.81|1197.41|1203.35|1197.95|1203.35|1197.95|1202.62|1197.22|34
1655357260000|2022-06-16 05:27:40|1203.23|1197.83|1203.98|1198.58|1204.38|1198.98|1203.23|1197.83|34
1655357270000|2022-06-16 05:27:50|1203.86|1198.46|1203.31|1197.91|1204.34|1198.94|1203.31|1197.91|32
1655357280000|2022-06-16 05:28:00|1203.55|1198.15|1203.75|1198.35|1203.97|1198.57|1203.5|1198.1|36
1655357290000|2022-06-16 05:28:10|1203.86|1198.46|1204.6|1199.2|1204.62|1199.22|1203.75|1198.35|37
1655357300000|2022-06-16 05:28:20|1204.45|1199.05|1204.76|1199.36|1204.93|1199.53|1204.36|1198.96|35
1655357310000|2022-06-16 05:28:30|1204.75|1199.35|1204.59|1199.19|1204.98|1199.58|1204.22|1198.82|32
1655357320000|2022-06-16 05:28:40|1204.4|1199|1204.58|1199.18|1204.63|1199.23|1204.16|1198.76|28
1655357330000|2022-06-16 05:28:50|1204.62|1199.22|1203.92|1198.52|1204.74|1199.34|1203.87|1198.47|35
1655357340000|2022-06-16 05:29:00|1203.96|1198.56|1203.68|1198.28|1204|1198.6|1202.99|1197.59|32
1655357350000|2022-06-16 05:29:10|1203.72|1198.32|1204.36|1198.96|1204.36|1198.96|1203.52|1198.12|37
1655357360000|2022-06-16 05:29:20|1204.3|1198.9|1204.32|1198.92|1204.4|1199|1203.92|1198.52|33
1655357370000|2022-06-16 05:29:30|1204.18|1198.78|1204.6|1199.2|1204.66|1199.26|1204.09|1198.69|32
1655357380000|2022-06-16 05:29:40|1204.52|1199.12|1204.41|1199.01|1204.64|1199.24|1204.26|1198.86|35
1655357390000|2022-06-16 05:29:50|1204.43|1199.03|1204.32|1198.92|1204.61|1199.21|1203.97|1198.57|38
1655357400000|2022-06-16 05:30:00|1204.41|1199.01|1203.27|1197.87|1204.64|1199.24|1203.27|1197.87|35
1655357410000|2022-06-16 05:30:10|1203.32|1197.92|1204.92|1199.52|1204.92|1199.52|1203.14|1197.74|38
1655357420000|2022-06-16 05:30:20|1204.94|1199.54|1206.36|1200.96|1206.47|1201.07|1204.8|1199.4|36
1655357430000|2022-06-16 05:30:30|1206|1200.6|1205.62|1200.22|1206.54|1201.14|1205.6|1200.2|37
1655357440000|2022-06-16 05:30:40|1205.5|1200.1|1205.84|1200.44|1205.93|1200.53|1205.37|1199.97|39
1655357450000|2022-06-16 05:30:50|1205.81|1200.41|1205.63|1200.23|1205.88|1200.48|1205.6|1200.2|31
1655357460000|2022-06-16 05:31:00|1205.67|1200.27|1204.77|1199.37|1205.77|1200.37|1204.77|1199.37|36
1655357470000|2022-06-16 05:31:10|1204.65|1199.25|1204.41|1199.01|1204.78|1199.38|1204.41|1199.01|35
1655357480000|2022-06-16 05:31:20|1204.16|1198.76|1204.37|1198.97|1204.42|1199.02|1203.96|1198.56|36
1655357490000|2022-06-16 05:31:30|1204.39|1198.99|1204.13|1198.73|1204.41|1199.01|1204.09|1198.69|31
1655357500000|2022-06-16 05:31:40|1204.14|1198.74|1204.1|1198.7|1204.26|1198.86|1203.94|1198.54|25
1655357510000|2022-06-16 05:31:50|1204.07|1198.67|1204.07|1198.67|1204.29|1198.89|1203.41|1198.01|33
1655357520000|2022-06-16 05:32:00|1204.23|1198.83|1203.48|1198.08|1204.25|1198.85|1203.48|1198.08|30
1655357530000|2022-06-16 05:32:10|1203.47|1198.07|1203.09|1197.69|1203.48|1198.08|1202.93|1197.53|29
1655357540000|2022-06-16 05:32:20|1202.98|1197.58|1202.89|1197.49|1203.3|1197.9|1202.62|1197.22|33
1655357550000|2022-06-16 05:32:30|1202.87|1197.47|1201.81|1196.41|1202.94|1197.54|1201.75|1196.35|31
1655357560000|2022-06-16 05:32:40|1201.8|1196.4|1201.41|1196.01|1201.8|1196.4|1200.88|1195.48|36
1655357570000|2022-06-16 05:32:50|1201.32|1195.92|1201.16|1195.76|1201.32|1195.92|1200.83|1195.43|37
1655357580000|2022-06-16 05:33:00|1201.14|1195.74|1200.95|1195.55|1201.14|1195.74|1200.9|1195.5|34
1655357590000|2022-06-16 05:33:10|1200.94|1195.54|1202.1|1196.7|1202.16|1196.76|1200.94|1195.54|35
1655357600000|2022-06-16 05:33:20|1201.98|1196.58|1203.38|1197.98|1203.38|1197.98|1201.9|1196.5|35
1655357610000|2022-06-16 05:33:30|1203.37|1197.97|1202.58|1197.18|1203.37|1197.97|1201.93|1196.53|28
1655357620000|2022-06-16 05:33:40|1202.57|1197.17|1202.15|1196.75|1202.58|1197.18|1202.14|1196.74|35
1655357630000|2022-06-16 05:33:50|1202.14|1196.74|1202.6|1197.2|1202.66|1197.26|1202.11|1196.71|30
1655357640000|2022-06-16 05:34:00|1202.61|1197.21|1202.2|1196.8|1202.71|1197.31|1201.9|1196.5|34
1655357650000|2022-06-16 05:34:10|1201.96|1196.56|1201.92|1196.52|1202.14|1196.74|1201.77|1196.37|36
1655357660000|2022-06-16 05:34:20|1201.87|1196.47|1202.29|1196.89|1202.41|1197.01|1201.72|1196.32|35
1655357670000|2022-06-16 05:34:30|1202.24|1196.84|1202.47|1197.07|1202.49|1197.09|1202.17|1196.77|36
1655357680000|2022-06-16 05:34:40|1202.36|1196.96|1202.38|1196.98|1202.66|1197.26|1202.25|1196.85|32
1655357690000|2022-06-16 05:34:50|1202.37|1196.97|1201.83|1196.43|1202.41|1197.01|1201.57|1196.17|32
1655357700000|2022-06-16 05:35:00|1201.87|1196.47|1202.37|1196.97|1202.75|1197.35|1201.87|1196.47|37
1655357710000|2022-06-16 05:35:10|1202.23|1196.83|1201.37|1195.97|1202.23|1196.83|1201.01|1195.61|37
1655357720000|2022-06-16 05:35:20|1201.29|1195.89|1201.94|1196.54|1202.09|1196.69|1201.16|1195.76|36
1655357730000|2022-06-16 05:35:30|1201.97|1196.57|1201.54|1196.14|1202.58|1197.18|1201.47|1196.07|36
1655357740000|2022-06-16 05:35:40|1201.6|1196.2|1201.19|1195.79|1201.64|1196.24|1200.69|1195.29|37
1655357750000|2022-06-16 05:35:50|1201.35|1195.95|1201.34|1195.94|1201.49|1196.09|1201.26|1195.86|34
1655357760000|2022-06-16 05:36:00|1201.32|1195.92|1200.52|1195.12|1201.33|1195.93|1199.99|1194.59|37
1655357770000|2022-06-16 05:36:10|1200.51|1195.11|1200.28|1194.88|1200.52|1195.12|1199.97|1194.57|31
1655357780000|2022-06-16 05:36:20|1200.35|1194.95|1200.04|1194.64|1200.41|1195.01|1199.88|1194.48|35
1655357790000|2022-06-16 05:36:30|1199.95|1194.55|1200.19|1194.79|1200.64|1195.24|1199.94|1194.54|37
1655357800000|2022-06-16 05:36:40|1200.18|1194.78|1199.49|1194.09|1200.19|1194.79|1198.98|1193.58|37
1655357810000|2022-06-16 05:36:50|1199.41|1194.01|1199.75|1194.35|1199.95|1194.55|1199.41|1194.01|35
1655357820000|2022-06-16 05:37:00|1199.8|1194.4|1200.16|1194.76|1200.17|1194.77|1199.74|1194.34|38
1655357830000|2022-06-16 05:37:10|1200.07|1194.67|1200.08|1194.68|1200.18|1194.78|1199.92|1194.52|27
1655357840000|2022-06-16 05:37:20|1199.92|1194.52|1200.34|1194.94|1200.47|1195.07|1199.69|1194.29|32
1655357850000|2022-06-16 05:37:30|1200.38|1194.98|1200.13|1194.73|1200.58|1195.18|1200.13|1194.73|37
1655357860000|2022-06-16 05:37:40|1200.19|1194.79|1200.19|1194.79|1200.21|1194.81|1200.04|1194.64|31
1655357870000|2022-06-16 05:37:50|1200.2|1194.8|1200.42|1195.02|1200.48|1195.08|1200.18|1194.78|31
1655357880000|2022-06-16 05:38:00|1200.43|1195.03|1200.51|1195.11|1200.65|1195.25|1200.38|1194.98|32
1655357890000|2022-06-16 05:38:10|1200.42|1195.02|1199.66|1194.26|1200.42|1195.02|1199.66|1194.26|33
1655357900000|2022-06-16 05:38:20|1199.69|1194.29|1199.79|1194.39|1199.79|1194.39|1199.64|1194.24|28
1655357910000|2022-06-16 05:38:30|1199.72|1194.32|1199.73|1194.33|1200.17|1194.77|1199.67|1194.27|25
1655357920000|2022-06-16 05:38:40|1199.68|1194.28|1200.33|1194.93|1200.37|1194.97|1199.68|1194.28|31
1655357930000|2022-06-16 05:38:50|1200.36|1194.96|1201.14|1195.74|1201.34|1195.94|1200.25|1194.85|38
1655357940000|2022-06-16 05:39:00|1201.13|1195.73|1200.89|1195.49|1201.24|1195.84|1200.47|1195.07|39
1655357950000|2022-06-16 05:39:10|1200.82|1195.42|1202.07|1196.67|1202.15|1196.75|1200.8|1195.4|35
1655357960000|2022-06-16 05:39:20|1202.08|1196.68|1201.94|1196.54|1202.2|1196.8|1201.82|1196.42|35
1655357970000|2022-06-16 05:39:30|1201.9|1196.5|1201.55|1196.15|1201.92|1196.52|1201.3|1195.9|33
1655357980000|2022-06-16 05:39:40|1201.53|1196.13|1200.66|1195.26|1201.56|1196.16|1200.66|1195.26|34
1655357990000|2022-06-16 05:39:50|1200.74|1195.34|1200.54|1195.14|1200.84|1195.44|1200.53|1195.13|33
1655358000000|2022-06-16 05:40:00|1200.57|1195.17|1199.91|1194.51|1200.61|1195.21|1199.79|1194.39|36
1655358010000|2022-06-16 05:40:10|1199.94|1194.54|1198.33|1192.93|1199.94|1194.54|1198.28|1192.88|32
1655358020000|2022-06-16 05:40:20|1198.04|1192.64|1197.45|1192.05|1198.09|1192.69|1196.94|1191.54|35
1655358030000|2022-06-16 05:40:30|1197.38|1191.98|1197.49|1192.09|1197.56|1192.16|1197.29|1191.89|34
1655358040000|2022-06-16 05:40:40|1197.4|1192|1197.67|1192.27|1197.69|1192.29|1197.05|1191.65|31
1655358050000|2022-06-16 05:40:50|1197.69|1192.29|1197.01|1191.61|1198.19|1192.79|1196.9|1191.5|39
1655358060000|2022-06-16 05:41:00|1197.2|1191.8|1196.83|1191.43|1197.34|1191.94|1196.76|1191.36|33
1655358070000|2022-06-16 05:41:10|1196.77|1191.37|1197.25|1191.85|1197.34|1191.94|1196.74|1191.34|37
1655358080000|2022-06-16 05:41:20|1197.14|1191.74|1196.98|1191.58|1197.2|1191.8|1196.87|1191.47|34
1655358090000|2022-06-16 05:41:30|1196.92|1191.52|1197.53|1192.13|1197.53|1192.13|1196.6|1191.2|35
1655358100000|2022-06-16 05:41:40|1197.3|1191.9|1197.9|1192.5|1197.97|1192.57|1197.24|1191.84|35
1655358110000|2022-06-16 05:41:50|1197.82|1192.42|1199.06|1193.66|1199.2|1193.8|1197.75|1192.35|29
1655358120000|2022-06-16 05:42:00|1199.07|1193.67|1198.34|1192.94|1199.15|1193.75|1198.33|1192.93|33
1655358130000|2022-06-16 05:42:10|1198.38|1192.98|1198.31|1192.91|1198.38|1192.98|1197.63|1192.23|37
1655358140000|2022-06-16 05:42:20|1198.21|1192.81|1197.85|1192.45|1198.26|1192.86|1197.62|1192.22|38
1655358150000|2022-06-16 05:42:30|1197.83|1192.43|1198.77|1193.37|1198.77|1193.37|1197.83|1192.43|35
1655358160000|2022-06-16 05:42:40|1198.75|1193.35|1198.75|1193.35|1198.98|1193.58|1198.72|1193.32|35
1655358170000|2022-06-16 05:42:50|1198.76|1193.36|1197.97|1192.57|1198.8|1193.4|1197.9|1192.5|34
1655358180000|2022-06-16 05:43:00|1198.04|1192.64|1198.38|1192.98|1198.61|1193.21|1198.04|1192.64|34
1655358190000|2022-06-16 05:43:10|1198.4|1193|1198.13|1192.73|1198.64|1193.24|1198.02|1192.62|36
1655358200000|2022-06-16 05:43:20|1198.16|1192.76|1197.13|1191.73|1198.19|1192.79|1197.11|1191.71|39
1655358210000|2022-06-16 05:43:30|1197.12|1191.72|1196.58|1191.18|1197.21|1191.81|1196.58|1191.18|32
1655358220000|2022-06-16 05:43:40|1196.59|1191.19|1196.04|1190.64|1196.63|1191.23|1195.96|1190.56|37
1655358230000|2022-06-16 05:43:50|1196.02|1190.62|1195.91|1190.51|1196.18|1190.78|1195.48|1190.08|38
1655358240000|2022-06-16 05:44:00|1195.89|1190.49|1195.7|1190.3|1196.04|1190.64|1195.68|1190.28|33
1655358250000|2022-06-16 05:44:10|1195.69|1190.29|1195.98|1190.58|1196.12|1190.72|1195.45|1190.05|38
1655358260000|2022-06-16 05:44:20|1195.94|1190.54|1194.99|1189.59|1195.94|1190.54|1194.73|1189.33|36
1655358270000|2022-06-16 05:44:30|1195.05|1189.65|1195.24|1189.84|1195.43|1190.03|1194.88|1189.48|38
1655358280000|2022-06-16 05:44:40|1195.34|1189.94|1195.9|1190.5|1195.9|1190.5|1195.34|1189.94|35
1655358290000|2022-06-16 05:44:50|1195.93|1190.53|1196.62|1191.22|1196.68|1191.28|1195.93|1190.53|37
1655358300000|2022-06-16 05:45:00|1196.6|1191.2|1197.12|1191.72|1197.2|1191.8|1196.13|1190.73|36
1655358310000|2022-06-16 05:45:10|1197.08|1191.68|1196.45|1191.05|1197.09|1191.69|1196.42|1191.02|37
1655358320000|2022-06-16 05:45:20|1196.28|1190.88|1196.9|1191.5|1196.96|1191.56|1196.13|1190.73|35
1655358330000|2022-06-16 05:45:30|1196.92|1191.52|1196.92|1191.52|1197.06|1191.66|1196.68|1191.28|37
1655358340000|2022-06-16 05:45:40|1197.05|1191.65|1197.35|1191.95|1197.35|1191.95|1196.64|1191.24|38
1655358350000|2022-06-16 05:45:50|1197.5|1192.1|1197.58|1192.18|1197.66|1192.26|1197.14|1191.74|36
1655358360000|2022-06-16 05:46:00|1197.6|1192.2|1197.48|1192.08|1197.65|1192.25|1197.38|1191.98|34
1655358370000|2022-06-16 05:46:10|1197.47|1192.07|1197.24|1191.84|1197.71|1192.31|1197.02|1191.62|35
1655358380000|2022-06-16 05:46:20|1197.21|1191.81|1195.43|1190.03|1197.21|1191.81|1195.43|1190.03|37
1655358390000|2022-06-16 05:46:30|1195.44|1190.04|1195|1189.6|1195.44|1190.04|1194.86|1189.46|37
1655358400000|2022-06-16 05:46:40|1194.98|1189.58|1194.39|1188.99|1195.03|1189.63|1194.21|1188.81|35
1655358410000|2022-06-16 05:46:50|1194.35|1188.95|1194.14|1188.74|1194.36|1188.96|1194.1|1188.7|36
1655358420000|2022-06-16 05:47:00|1193.77|1188.37|1192.56|1187.16|1193.91|1188.51|1192.56|1187.16|38
1655358430000|2022-06-16 05:47:10|1192.8|1187.4|1193.6|1188.2|1193.94|1188.54|1192.8|1187.4|37
1655358440000|2022-06-16 05:47:20|1193.58|1188.18|1192.57|1187.17|1193.58|1188.18|1192.51|1187.11|38
1655358450000|2022-06-16 05:47:30|1192.65|1187.25|1192.39|1186.99|1192.71|1187.31|1192.02|1186.62|38
1655358460000|2022-06-16 05:47:40|1192.38|1186.98|1192|1186.6|1193.02|1187.62|1192|1186.6|38
1655358470000|2022-06-16 05:47:50|1192.03|1186.63|1192.48|1187.08|1192.75|1187.35|1192.03|1186.63|38
1655358480000|2022-06-16 05:48:00|1192.45|1187.05|1192.67|1187.27|1192.67|1187.27|1192.2|1186.8|36
1655358490000|2022-06-16 05:48:10|1192.66|1187.26|1192.62|1187.22|1193.39|1187.99|1192.35|1186.95|39
1655358500000|2022-06-16 05:48:20|1192.63|1187.23|1192.5|1187.1|1192.69|1187.29|1192.21|1186.81|37
1655358510000|2022-06-16 05:48:30|1192.91|1187.51|1192.82|1187.42|1192.91|1187.51|1192.45|1187.05|40
1655358520000|2022-06-16 05:48:40|1192.65|1187.25|1192.17|1186.77|1192.7|1187.3|1192.17|1186.77|36
1655358530000|2022-06-16 05:48:50|1192.16|1186.76|1191.81|1186.41|1192.33|1186.93|1191.59|1186.19|33
1655358540000|2022-06-16 05:49:00|1191.82|1186.42|1192.39|1186.99|1192.52|1187.12|1191.79|1186.39|39
1655358550000|2022-06-16 05:49:10|1192.34|1186.94|1191.79|1186.39|1192.57|1187.17|1191.76|1186.36|38
1655358560000|2022-06-16 05:49:20|1191.73|1186.33|1190.76|1185.36|1191.84|1186.44|1190.76|1185.36|31
1655358570000|2022-06-16 05:49:30|1190.66|1185.26|1190.22|1184.82|1190.74|1185.34|1190.04|1184.64|38
1655358580000|2022-06-16 05:49:40|1190.2|1184.8|1189.37|1183.97|1190.2|1184.8|1189.34|1183.94|37
1655358590000|2022-06-16 05:49:50|1189.34|1183.94|1189.8|1184.4|1189.98|1184.58|1189.27|1183.87|38
1655358600000|2022-06-16 05:50:00|1189.83|1184.43|1189.05|1183.65|1189.83|1184.43|1188.9|1183.5|36
1655358610000|2022-06-16 05:50:10|1188.95|1183.55|1189.23|1183.83|1189.35|1183.95|1188.73|1183.33|36
1655358620000|2022-06-16 05:50:20|1189.19|1183.79|1188.52|1183.12|1189.44|1184.04|1188.48|1183.08|35
1655358630000|2022-06-16 05:50:30|1188.48|1183.08|1188.38|1182.98|1188.59|1183.19|1188.3|1182.9|37
1655358640000|2022-06-16 05:50:40|1188.46|1183.06|1188.27|1182.87|1188.51|1183.11|1188.09|1182.69|36
1655358650000|2022-06-16 05:50:50|1188.41|1183.01|1187.99|1182.59|1188.5|1183.1|1187.99|1182.59|35
1655358660000|2022-06-16 05:51:00|1188.34|1182.94|1187.97|1182.57|1188.46|1183.06|1187.76|1182.36|35
1655358670000|2022-06-16 05:51:10|1187.95|1182.55|1188.57|1183.17|1188.78|1183.38|1187.94|1182.54|37
1655358680000|2022-06-16 05:51:20|1188.46|1183.06|1186.96|1181.56|1188.55|1183.15|1186.96|1181.56|35
1655358690000|2022-06-16 05:51:30|1186.84|1181.44|1186.77|1181.37|1186.85|1181.45|1186.54|1181.14|37
1655358700000|2022-06-16 05:51:40|1186.76|1181.36|1187.25|1181.85|1187.47|1182.07|1186.7|1181.3|35
1655358710000|2022-06-16 05:51:50|1187.34|1181.94|1186.61|1181.21|1187.46|1182.06|1186.61|1181.21|39
1655358720000|2022-06-16 05:52:00|1186.55|1181.15|1186.99|1181.59|1187.2|1181.8|1186.29|1180.89|38
1655358730000|2022-06-16 05:52:10|1186.94|1181.54|1186.11|1180.71|1186.99|1181.59|1186.1|1180.7|38
1655358740000|2022-06-16 05:52:20|1186.07|1180.67|1184.95|1179.55|1186.07|1180.67|1184.95|1179.55|40
1655358750000|2022-06-16 05:52:30|1184.92|1179.52|1184.88|1179.48|1185.1|1179.7|1184.1|1178.7|37
1655358760000|2022-06-16 05:52:40|1184.78|1179.38|1185.28|1179.88|1185.32|1179.92|1184.67|1179.27|38
1655358770000|2022-06-16 05:52:50|1185.21|1179.81|1185.3|1179.9|1185.64|1180.24|1185.06|1179.66|36
1655358780000|2022-06-16 05:53:00|1185.34|1179.94|1185.98|1180.58|1186.04|1180.64|1184.85|1179.45|35
1655358790000|2022-06-16 05:53:10|1186|1180.6|1185.55|1180.15|1186.05|1180.65|1185.39|1179.99|35
1655358800000|2022-06-16 05:53:20|1185.88|1180.48|1184.88|1179.48|1185.88|1180.48|1184.71|1179.31|38
1655358810000|2022-06-16 05:53:30|1184.91|1179.51|1184.69|1179.29|1184.94|1179.54|1184.67|1179.27|35
1655358820000|2022-06-16 05:53:40|1184.67|1179.27|1184.91|1179.51|1185.38|1179.98|1184.67|1179.27|37
1655358830000|2022-06-16 05:53:50|1184.88|1179.48|1184.48|1179.08|1185.06|1179.66|1184.34|1178.94|37
1655358840000|2022-06-16 05:54:00|1184.43|1179.03|1184.41|1179.01|1184.56|1179.16|1183.93|1178.53|33
1655358850000|2022-06-16 05:54:10|1184.42|1179.02|1184.63|1179.23|1184.77|1179.37|1183.99|1178.59|33
1655358860000|2022-06-16 05:54:20|1184.58|1179.18|1185.29|1179.89|1185.45|1180.05|1184.47|1179.07|40
1655358870000|2022-06-16 05:54:30|1185.3|1179.9|1184.34|1178.94|1185.36|1179.96|1184.01|1178.61|39
1655358880000|2022-06-16 05:54:40|1184.35|1178.95|1183.93|1178.53|1184.82|1179.42|1183.59|1178.19|37
1655358890000|2022-06-16 05:54:50|1183.89|1178.49|1183.69|1178.29|1183.95|1178.55|1183.6|1178.2|37
1655358900000|2022-06-16 05:55:00|1183.81|1178.41|1184.12|1178.72|1184.18|1178.78|1183.11|1177.71|38
1655358910000|2022-06-16 05:55:10|1184.03|1178.63|1185.91|1180.51|1185.91|1180.51|1184.03|1178.63|35
1655358920000|2022-06-16 05:55:20|1185.93|1180.53|1185.82|1180.42|1186.46|1181.06|1185.79|1180.39|35
1655358930000|2022-06-16 05:55:30|1186.09|1180.69|1185.29|1179.89|1186.45|1181.05|1185.29|1179.89|38
1655358940000|2022-06-16 05:55:40|1185.4|1180|1185.34|1179.94|1185.51|1180.11|1185.26|1179.86|35
1655358950000|2022-06-16 05:55:50|1185.23|1179.83|1185.34|1179.94|1185.46|1180.06|1184.99|1179.59|37
1655358960000|2022-06-16 05:56:00|1185.21|1179.81|1184.28|1178.88|1185.33|1179.93|1184.28|1178.88|36
1655358970000|2022-06-16 05:56:10|1184.24|1178.84|1184.61|1179.21|1184.78|1179.38|1184.18|1178.78|37
1655358980000|2022-06-16 05:56:20|1184.82|1179.42|1184.82|1179.42|1185.12|1179.72|1184.48|1179.08|34
1655358990000|2022-06-16 05:56:30|1184.73|1179.33|1185.13|1179.73|1185.26|1179.86|1184.73|1179.33|36
1655359000000|2022-06-16 05:56:40|1184.99|1179.59|1185.43|1180.03|1185.49|1180.09|1184.93|1179.53|34
1655359010000|2022-06-16 05:56:50|1185.45|1180.05|1185.04|1179.64|1185.65|1180.25|1184.89|1179.49|34
1655359020000|2022-06-16 05:57:00|1185.09|1179.69|1185.27|1179.87|1185.3|1179.9|1184.85|1179.45|37
1655359030000|2022-06-16 05:57:10|1185.38|1179.98|1185.29|1179.89|1185.54|1180.14|1185.11|1179.71|37
1655359040000|2022-06-16 05:57:20|1185.13|1179.73|1185.94|1180.54|1186.18|1180.78|1184.77|1179.37|39
1655359050000|2022-06-16 05:57:30|1186.05|1180.65|1186.69|1181.29|1187.01|1181.61|1185.72|1180.32|39
1655359060000|2022-06-16 05:57:40|1186.58|1181.18|1184.61|1179.21|1186.86|1181.46|1184.61|1179.21|38
1655359070000|2022-06-16 05:57:50|1184.55|1179.15|1184.46|1179.06|1184.58|1179.18|1183.82|1178.42|37
1655359080000|2022-06-16 05:58:00|1184.44|1179.04|1184.72|1179.32|1185.17|1179.77|1184.29|1178.89|38
1655359090000|2022-06-16 05:58:10|1184.74|1179.34|1184.89|1179.49|1185.14|1179.74|1184.53|1179.13|37
1655359100000|2022-06-16 05:58:20|1184.83|1179.43|1184.07|1178.67|1184.83|1179.43|1183.92|1178.52|39
1655359110000|2022-06-16 05:58:30|1184.14|1178.74|1183.25|1177.85|1184.4|1179|1182.95|1177.55|37
1655359120000|2022-06-16 05:58:40|1183.32|1177.92|1183.5|1178.1|1183.59|1178.19|1183.23|1177.83|35
1655359130000|2022-06-16 05:58:50|1183.53|1178.13|1183.56|1178.16|1183.58|1178.18|1183.28|1177.88|35
1655359140000|2022-06-16 05:59:00|1183.52|1178.12|1183.5|1178.1|1184.06|1178.66|1183.46|1178.06|35
1655359150000|2022-06-16 05:59:10|1183.49|1178.09|1183.51|1178.11|1183.68|1178.28|1183.04|1177.64|36
1655359160000|2022-06-16 05:59:20|1183.54|1178.14|1183.5|1178.1|1183.75|1178.35|1183.42|1178.02|35
1655359170000|2022-06-16 05:59:30|1183.52|1178.12|1184.49|1179.09|1184.51|1179.11|1183.48|1178.08|34
1655359180000|2022-06-16 05:59:40|1184.51|1179.11|1184.99|1179.59|1185.15|1179.75|1184.3|1178.9|39
1655359190000|2022-06-16 05:59:50|1185.02|1179.62|1184.09|1178.69|1185.22|1179.82|1183.82|1178.42|36
1655359200000|2022-06-16 06:00:00|1184.07|1178.67|1184.23|1178.83|1184.61|1179.21|1183.57|1178.17|37
1655359210000|2022-06-16 06:00:10|1184.11|1178.71|1184.44|1179.04|1184.49|1179.09|1184.06|1178.66|33
1655359220000|2022-06-16 06:00:20|1184.36|1178.96|1184.21|1178.81|1184.4|1179|1183.92|1178.52|36
1655359230000|2022-06-16 06:00:30|1184.17|1178.77|1185.46|1180.06|1185.46|1180.06|1184.17|1178.77|39
1655359240000|2022-06-16 06:00:40|1185.32|1179.92|1186.12|1180.72|1186.12|1180.72|1185.32|1179.92|37
1655359250000|2022-06-16 06:00:50|1186.22|1180.82|1186.3|1180.9|1186.51|1181.11|1185.84|1180.44|34
1655359260000|2022-06-16 06:01:00|1186.36|1180.96|1186.62|1181.22|1186.67|1181.27|1185.86|1180.46|31
1655359270000|2022-06-16 06:01:10|1186.66|1181.26|1186.7|1181.3|1187.36|1181.96|1186.44|1181.04|37
1655359280000|2022-06-16 06:01:20|1186.71|1181.31|1186.95|1181.55|1187.18|1181.78|1186.53|1181.13|36
1655359290000|2022-06-16 06:01:30|1187.03|1181.63|1186.84|1181.44|1187.19|1181.79|1186.64|1181.24|37
1655359300000|2022-06-16 06:01:40|1186.83|1181.43|1187.74|1182.34|1187.74|1182.34|1186.77|1181.37|34
1655359310000|2022-06-16 06:01:50|1187.69|1182.29|1186.87|1181.47|1187.69|1182.29|1186.45|1181.05|39
1655359320000|2022-06-16 06:02:00|1186.97|1181.57|1187.39|1181.99|1187.64|1182.24|1186.97|1181.57|33
1655359330000|2022-06-16 06:02:10|1187.26|1181.86|1187.39|1181.99|1187.54|1182.14|1186.82|1181.42|39
1655359340000|2022-06-16 06:02:20|1187.42|1182.02|1186.28|1180.88|1187.47|1182.07|1186.15|1180.75|37
1655359350000|2022-06-16 06:02:30|1186.13|1180.73|1185.83|1180.43|1186.29|1180.89|1185.83|1180.43|33
1655359360000|2022-06-16 06:02:40|1185.82|1180.42|1185.26|1179.86|1185.95|1180.55|1185.16|1179.76|34
1655359370000|2022-06-16 06:02:50|1185.27|1179.87|1185.12|1179.72|1185.47|1180.07|1185.08|1179.68|33
1655359380000|2022-06-16 06:03:00|1185.15|1179.75|1186.06|1180.66|1186.32|1180.92|1185.15|1179.75|29
1655359390000|2022-06-16 06:03:10|1186.16|1180.76|1187.05|1181.65|1187.05|1181.65|1186.15|1180.75|34
1655359400000|2022-06-16 06:03:20|1187.01|1181.61|1186.98|1181.58|1187.02|1181.62|1186.72|1181.32|33
1655359410000|2022-06-16 06:03:30|1186.99|1181.59|1187.81|1182.41|1187.86|1182.46|1186.95|1181.55|33
1655359420000|2022-06-16 06:03:40|1187.88|1182.48|1186.42|1181.02|1187.88|1182.48|1186.05|1180.65|39
1655359430000|2022-06-16 06:03:50|1186.28|1180.88|1186.11|1180.71|1186.41|1181.01|1186.08|1180.68|37
1655359440000|2022-06-16 06:04:00|1186.12|1180.72|1186.13|1180.73|1186.36|1180.96|1185.88|1180.48|38
1655359450000|2022-06-16 06:04:10|1186.14|1180.74|1186.14|1180.74|1186.33|1180.93|1186.04|1180.64|34
1655359460000|2022-06-16 06:04:20|1185.99|1180.59|1185.63|1180.23|1185.99|1180.59|1185.58|1180.18|34
1655359470000|2022-06-16 06:04:30|1185.62|1180.22|1185.23|1179.83|1185.7|1180.3|1185.17|1179.77|36
1655359480000|2022-06-16 06:04:40|1185.28|1179.88|1185.16|1179.76|1185.34|1179.94|1185.14|1179.74|36
1655359490000|2022-06-16 06:04:50|1185.17|1179.77|1185.11|1179.71|1185.3|1179.9|1184.79|1179.39|35
1655359500000|2022-06-16 06:05:00|1185.12|1179.72|1185.37|1179.97|1185.58|1180.18|1185.11|1179.71|33
1655359510000|2022-06-16 06:05:10|1185.26|1179.86|1185.1|1179.7|1185.26|1179.86|1185.02|1179.62|33
1655359520000|2022-06-16 06:05:20|1185.12|1179.72|1185.8|1180.4|1186.01|1180.61|1185.09|1179.69|32
1655359530000|2022-06-16 06:05:30|1185.81|1180.41|1186.15|1180.75|1186.15|1180.75|1185.7|1180.3|31
1655359540000|2022-06-16 06:05:40|1185.94|1180.54|1184.7|1179.3|1185.94|1180.54|1184.63|1179.23|38
1655359550000|2022-06-16 06:05:50|1184.76|1179.36|1184.92|1179.52|1185|1179.6|1184.61|1179.21|38
1655359560000|2022-06-16 06:06:00|1184.79|1179.39|1185.66|1180.26|1185.66|1180.26|1184.79|1179.39|36
1655359570000|2022-06-16 06:06:10|1185.8|1180.4|1187.37|1181.97|1187.49|1182.09|1185.6|1180.2|34
1655359580000|2022-06-16 06:06:20|1187.38|1181.98|1187.63|1182.23|1187.63|1182.23|1186.8|1181.4|36
1655359590000|2022-06-16 06:06:30|1187.82|1182.42|1187.2|1181.8|1187.96|1182.56|1186.97|1181.57|37
1655359600000|2022-06-16 06:06:40|1187.15|1181.75|1187.28|1181.88|1187.5|1182.1|1187.01|1181.61|37
1655359610000|2022-06-16 06:06:50|1187.26|1181.86|1186.91|1181.51|1187.43|1182.03|1186.81|1181.41|34
1655359620000|2022-06-16 06:07:00|1186.93|1181.53|1187.5|1182.1|1187.5|1182.1|1186.93|1181.53|33
1655359630000|2022-06-16 06:07:10|1187.41|1182.01|1187.38|1181.98|1187.48|1182.08|1187.04|1181.64|34
1655359640000|2022-06-16 06:07:20|1187.3|1181.9|1185.72|1180.32|1187.41|1182.01|1185.72|1180.32|36
1655359650000|2022-06-16 06:07:30|1185.65|1180.25|1186.48|1181.08|1186.49|1181.09|1185.65|1180.25|36
1655359660000|2022-06-16 06:07:40|1186.5|1181.1|1186.31|1180.91|1186.9|1181.5|1186.31|1180.91|35
1655359670000|2022-06-16 06:07:50|1186.29|1180.89|1185.89|1180.49|1186.29|1180.89|1185.89|1180.49|38
1655359680000|2022-06-16 06:08:00|1185.99|1180.59|1185.9|1180.5|1186.04|1180.64|1185.77|1180.37|32
1655359690000|2022-06-16 06:08:10|1185.91|1180.51|1185.61|1180.21|1185.97|1180.57|1185.37|1179.97|33
1655359700000|2022-06-16 06:08:20|1185.62|1180.22|1185.39|1179.99|1185.62|1180.22|1185.23|1179.83|24
1655359710000|2022-06-16 06:08:30|1185.57|1180.17|1185.36|1179.96|1185.57|1180.17|1185.3|1179.9|32
1655359720000|2022-06-16 06:08:40|1185.34|1179.94|1185.6|1180.2|1185.64|1180.24|1185.34|1179.94|31
1655359730000|2022-06-16 06:08:50|1185.59|1180.19|1185.68|1180.28|1186.3|1180.9|1185.36|1179.96|37
1655359740000|2022-06-16 06:09:00|1185.44|1180.04|1186.92|1181.52|1186.92|1181.52|1185.35|1179.95|38
1655359750000|2022-06-16 06:09:10|1187.03|1181.63|1187.54|1182.14|1187.84|1182.44|1186.95|1181.55|37
1655359760000|2022-06-16 06:09:20|1187.6|1182.2|1186.7|1181.3|1187.78|1182.38|1186.7|1181.3|36
1655359770000|2022-06-16 06:09:30|1186.52|1181.12|1186.4|1181|1186.64|1181.24|1186.26|1180.86|35
1655359780000|2022-06-16 06:09:40|1186.39|1180.99|1186.49|1181.09|1186.54|1181.14|1186.02|1180.62|34
1655359790000|2022-06-16 06:09:50|1186.55|1181.15|1187.3|1181.9|1187.3|1181.9|1186.26|1180.86|36
1655359800000|2022-06-16 06:10:00|1187.42|1182.02|1187.52|1182.12|1187.69|1182.29|1187.26|1181.86|35
1655359810000|2022-06-16 06:10:10|1187.69|1182.29|1186.5|1181.1|1187.69|1182.29|1186.36|1180.96|32
1655359820000|2022-06-16 06:10:20|1186.73|1181.33|1186.16|1180.76|1186.8|1181.4|1186.06|1180.66|32
1655359830000|2022-06-16 06:10:30|1186.18|1180.78|1185.07|1179.67|1186.48|1181.08|1184.85|1179.45|39
1655359840000|2022-06-16 06:10:40|1184.98|1179.58|1184.96|1179.56|1185.31|1179.91|1184.87|1179.47|34
1655359850000|2022-06-16 06:10:50|1184.9|1179.5|1185.01|1179.61|1185.26|1179.86|1184.9|1179.5|34
1655359860000|2022-06-16 06:11:00|1185.02|1179.62|1185.88|1180.48|1186.28|1180.88|1185.02|1179.62|34
1655359870000|2022-06-16 06:11:10|1185.85|1180.45|1184.94|1179.54|1185.85|1180.45|1184.94|1179.54|34
1655359880000|2022-06-16 06:11:20|1184.95|1179.55|1184.61|1179.21|1185.04|1179.64|1184.6|1179.2|35
1655359890000|2022-06-16 06:11:30|1184.29|1178.89|1184.3|1178.9|1184.36|1178.96|1183.58|1178.18|39
1655359900000|2022-06-16 06:11:40|1184.29|1178.89|1185.36|1179.96|1185.36|1179.96|1184.25|1178.85|35
1655359910000|2022-06-16 06:11:50|1185.42|1180.02|1184.3|1178.9|1185.84|1180.44|1184.27|1178.87|36
1655359920000|2022-06-16 06:12:00|1184.33|1178.93|1184.15|1178.75|1184.89|1179.49|1183.89|1178.49|37
1655359930000|2022-06-16 06:12:10|1184.08|1178.68|1183.65|1178.25|1184.08|1178.68|1183.53|1178.13|37
1655359940000|2022-06-16 06:12:20|1183.6|1178.2|1185.36|1179.96|1185.55|1180.15|1183.4|1178|33
1655359950000|2022-06-16 06:12:30|1185.34|1179.94|1187.05|1181.65|1187.05|1181.65|1185.34|1179.94|35
1655359960000|2022-06-16 06:12:40|1186.93|1181.53|1186.56|1181.16|1187.09|1181.69|1186.43|1181.03|38
1655359970000|2022-06-16 06:12:50|1186.57|1181.17|1186.35|1180.95|1186.94|1181.54|1186.35|1180.95|35
1655359980000|2022-06-16 06:13:00|1186.45|1181.05|1186.78|1181.38|1186.78|1181.38|1186.24|1180.84|30
1655359990000|2022-06-16 06:13:10|1186.86|1181.46|1187.47|1182.07|1187.6|1182.2|1186.86|1181.46|36
1655360000000|2022-06-16 06:13:20|1187.48|1182.08|1188.14|1182.74|1188.14|1182.74|1187.37|1181.97|34
1655360010000|2022-06-16 06:13:30|1188.18|1182.78|1188.94|1183.54|1189.55|1184.15|1188.18|1182.78|37
1655360020000|2022-06-16 06:13:40|1188.92|1183.52|1188.59|1183.19|1189.01|1183.61|1188.59|1183.19|33
1655360030000|2022-06-16 06:13:50|1188.5|1183.1|1188.1|1182.7|1188.7|1183.3|1187.77|1182.37|36
1655360040000|2022-06-16 06:14:00|1188.04|1182.64|1188.52|1183.12|1188.55|1183.15|1188.04|1182.64|35
1655360050000|2022-06-16 06:14:10|1188.6|1183.2|1188.96|1183.56|1189.33|1183.93|1188.52|1183.12|34
1655360060000|2022-06-16 06:14:20|1188.95|1183.55|1189.03|1183.63|1189.11|1183.71|1188.79|1183.39|34
1655360070000|2022-06-16 06:14:30|1189.01|1183.61|1188.82|1183.42|1189.01|1183.61|1188.31|1182.91|33
1655360080000|2022-06-16 06:14:40|1188.83|1183.43|1188.05|1182.65|1188.89|1183.49|1188.05|1182.65|31
1655360090000|2022-06-16 06:14:50|1187.97|1182.57|1187.79|1182.39|1188.08|1182.68|1187.69|1182.29|37
1655360100000|2022-06-16 06:15:00|1187.88|1182.48|1188.26|1182.86|1188.73|1183.33|1187.69|1182.29|35
1655360110000|2022-06-16 06:15:10|1188.27|1182.87|1188.71|1183.31|1188.72|1183.32|1188.24|1182.84|30
1655360120000|2022-06-16 06:15:20|1188.69|1183.29|1189.04|1183.64|1189.09|1183.69|1188.57|1183.17|33
1655360130000|2022-06-16 06:15:30|1188.9|1183.5|1189|1183.6|1189.12|1183.72|1188.56|1183.16|34
1655360140000|2022-06-16 06:15:40|1189.03|1183.63|1189.19|1183.79|1189.32|1183.92|1188.88|1183.48|37
1655360150000|2022-06-16 06:15:50|1189.2|1183.8|1188.2|1182.8|1189.2|1183.8|1187.75|1182.35|36
1655360160000|2022-06-16 06:16:00|1188.13|1182.73|1189.09|1183.69|1189.21|1183.81|1188.13|1182.73|37
1655360170000|2022-06-16 06:16:10|1188.98|1183.58|1189.5|1184.1|1189.53|1184.13|1188.89|1183.49|30
1655360180000|2022-06-16 06:16:20|1189.52|1184.12|1189.59|1184.19|1189.98|1184.58|1189.52|1184.12|33
1655360190000|2022-06-16 06:16:30|1189.68|1184.28|1189.3|1183.9|1189.69|1184.29|1189.18|1183.78|37
1655360200000|2022-06-16 06:16:40|1189.17|1183.77|1188.96|1183.56|1189.24|1183.84|1188.79|1183.39|30
1655360210000|2022-06-16 06:16:50|1188.95|1183.55|1188.63|1183.23|1189.02|1183.62|1188.63|1183.23|22
1655360220000|2022-06-16 06:17:00|1188.69|1183.29|1187.61|1182.21|1188.71|1183.31|1187.61|1182.21|28
1655360230000|2022-06-16 06:17:10|1187.48|1182.08|1186.91|1181.51|1187.48|1182.08|1186.79|1181.39|31
1655360240000|2022-06-16 06:17:20|1187.1|1181.7|1187.66|1182.26|1187.66|1182.26|1187.03|1181.63|24
1655360250000|2022-06-16 06:17:30|1187.67|1182.27|1187.39|1181.99|1188.17|1182.77|1187.39|1181.99|24
1655360260000|2022-06-16 06:17:40|1187.45|1182.05|1187.3|1181.9|1187.59|1182.19|1187.17|1181.77|32
1655360270000|2022-06-16 06:17:50|1187.31|1181.91|1186.52|1181.12|1187.57|1182.17|1186.52|1181.12|33
1655360280000|2022-06-16 06:18:00|1186.62|1181.22|1186.49|1181.09|1186.71|1181.31|1186.39|1180.99|35
1655360290000|2022-06-16 06:18:10|1186.52|1181.12|1185.91|1180.51|1186.52|1181.12|1185.91|1180.51|35
1655360300000|2022-06-16 06:18:20|1185.92|1180.52|1186.31|1180.91|1186.38|1180.98|1185.92|1180.52|36
1655360310000|2022-06-16 06:18:30|1186.26|1180.86|1187.88|1182.48|1188.04|1182.64|1186.26|1180.86|33
1655360320000|2022-06-16 06:18:40|1187.91|1182.51|1188.19|1182.79|1188.21|1182.81|1187.62|1182.22|39
1655360330000|2022-06-16 06:18:50|1188.17|1182.77|1188.82|1183.42|1189.3|1183.9|1188.13|1182.73|34
1655360340000|2022-06-16 06:19:00|1188.86|1183.46|1187.73|1182.33|1188.98|1183.58|1187.25|1181.85|36
1655360350000|2022-06-16 06:19:10|1187.74|1182.34|1187.46|1182.06|1187.97|1182.57|1187.46|1182.06|36
1655360360000|2022-06-16 06:19:20|1187.47|1182.07|1188.05|1182.65|1188.09|1182.69|1187.39|1181.99|32
1655360370000|2022-06-16 06:19:30|1187.98|1182.58|1187.16|1181.76|1188.04|1182.64|1187.14|1181.74|32
1655360380000|2022-06-16 06:19:40|1187.2|1181.8|1187.71|1182.31|1187.73|1182.33|1187.11|1181.71|33
1655360390000|2022-06-16 06:19:50|1187.72|1182.32|1187.13|1181.73|1188.05|1182.65|1187.13|1181.73|32
1655360400000|2022-06-16 06:20:00|1187.12|1181.72|1186.27|1180.87|1187.42|1182.02|1186.27|1180.87|31
1655360410000|2022-06-16 06:20:10|1186.23|1180.83|1187.43|1182.03|1187.43|1182.03|1186.18|1180.78|32
1655360420000|2022-06-16 06:20:20|1187.49|1182.09|1187.47|1182.07|1187.7|1182.3|1187.29|1181.89|33
1655360430000|2022-06-16 06:20:30|1187.51|1182.11|1187.86|1182.46|1187.93|1182.53|1187.51|1182.11|27
1655360440000|2022-06-16 06:20:40|1187.85|1182.45|1186.91|1181.51|1187.92|1182.52|1186.88|1181.48|29
1655360450000|2022-06-16 06:20:50|1186.83|1181.43|1187.35|1181.95|1187.45|1182.05|1186.82|1181.42|31
1655360460000|2022-06-16 06:21:00|1187.36|1181.96|1187.52|1182.12|1187.77|1182.37|1187.34|1181.94|31
1655360470000|2022-06-16 06:21:10|1187.55|1182.15|1187.19|1181.79|1187.55|1182.15|1187.09|1181.69|36
1655360480000|2022-06-16 06:21:20|1187.14|1181.74|1187.02|1181.62|1187.15|1181.75|1186.46|1181.06|36
1655360490000|2022-06-16 06:21:30|1187.01|1181.61|1187.04|1181.64|1187.23|1181.83|1186.9|1181.5|35
1655360500000|2022-06-16 06:21:40|1186.84|1181.44|1187.07|1181.67|1187.33|1181.93|1186.53|1181.13|39
1655360510000|2022-06-16 06:21:50|1187.01|1181.61|1185.96|1180.56|1187.01|1181.61|1185.76|1180.36|34
1655360520000|2022-06-16 06:22:00|1185.89|1180.49|1185.8|1180.4|1185.9|1180.5|1185.73|1180.33|36
1655360530000|2022-06-16 06:22:10|1185.78|1180.38|1184.35|1178.95|1185.92|1180.52|1184|1178.6|38
1655360540000|2022-06-16 06:22:20|1184.23|1178.83|1184.28|1178.88|1184.49|1179.09|1183.95|1178.55|36
1655360550000|2022-06-16 06:22:30|1184.17|1178.77|1184.14|1178.74|1184.38|1178.98|1184.08|1178.68|34
1655360560000|2022-06-16 06:22:40|1184.18|1178.78|1183.87|1178.47|1184.36|1178.96|1183.87|1178.47|35
1655360570000|2022-06-16 06:22:50|1183.84|1178.44|1183.52|1178.12|1184.05|1178.65|1183.18|1177.78|37
1655360580000|2022-06-16 06:23:00|1183.43|1178.03|1183.5|1178.1|1183.74|1178.34|1183.3|1177.9|37
1655360590000|2022-06-16 06:23:10|1183.55|1178.15|1184|1178.6|1184.07|1178.67|1183.42|1178.02|36
1655360600000|2022-06-16 06:23:20|1183.91|1178.51|1184.06|1178.66|1184.06|1178.66|1183.63|1178.23|33
1655360610000|2022-06-16 06:23:30|1184.01|1178.61|1184.7|1179.3|1185.83|1180.43|1183.91|1178.51|37
1655360620000|2022-06-16 06:23:40|1184.71|1179.31|1184.23|1178.83|1185.13|1179.73|1184.2|1178.8|36
1655360630000|2022-06-16 06:23:50|1184.05|1178.65|1183.32|1177.92|1184.05|1178.65|1183.32|1177.92|29
1655360640000|2022-06-16 06:24:00|1183.24|1177.84|1180.74|1175.34|1183.35|1177.95|1180.22|1174.82|38
1655360650000|2022-06-16 06:24:10|1180.73|1175.33|1180.55|1175.15|1181.76|1176.36|1180.55|1175.15|40
1655360660000|2022-06-16 06:24:20|1180.53|1175.13|1180.88|1175.48|1180.92|1175.52|1179.57|1174.17|39
1655360670000|2022-06-16 06:24:30|1180.86|1175.46|1179.58|1174.18|1180.91|1175.51|1179.57|1174.17|39
1655360680000|2022-06-16 06:24:40|1179.56|1174.16|1180.41|1175.01|1180.48|1175.08|1179.56|1174.16|35
1655360690000|2022-06-16 06:24:50|1180.47|1175.07|1179.73|1174.33|1180.47|1175.07|1179.59|1174.19|38
1655360700000|2022-06-16 06:25:00|1179.97|1174.57|1181.36|1175.96|1181.54|1176.14|1179.97|1174.57|37
1655360710000|2022-06-16 06:25:10|1181.33|1175.93|1181.14|1175.74|1181.33|1175.93|1180.81|1175.41|36
1655360720000|2022-06-16 06:25:20|1181.36|1175.96|1183.84|1178.44|1183.94|1178.54|1181.36|1175.96|36
1655360730000|2022-06-16 06:25:30|1183.78|1178.38|1182.93|1177.53|1183.99|1178.59|1182.93|1177.53|38
1655360740000|2022-06-16 06:25:40|1182.81|1177.41|1182.05|1176.65|1183.12|1177.72|1181.75|1176.35|39
1655360750000|2022-06-16 06:25:50|1182.01|1176.61|1183.05|1177.65|1183.15|1177.75|1181.98|1176.58|36
1655360760000|2022-06-16 06:26:00|1183.04|1177.64|1182.6|1177.2|1183.48|1178.08|1182.6|1177.2|37
1655360770000|2022-06-16 06:26:10|1182.82|1177.42|1182.76|1177.36|1182.88|1177.48|1182.56|1177.16|36
1655360780000|2022-06-16 06:26:20|1182.71|1177.31|1183.26|1177.86|1183.26|1177.86|1181.76|1176.36|38
1655360790000|2022-06-16 06:26:30|1183.18|1177.78|1181.98|1176.58|1183.18|1177.78|1181.63|1176.23|39
1655360800000|2022-06-16 06:26:40|1181.97|1176.57|1181.45|1176.05|1182.04|1176.64|1181.45|1176.05|29
1655360810000|2022-06-16 06:26:50|1181.39|1175.99|1181.03|1175.63|1181.39|1175.99|1180.96|1175.56|27
1655360820000|2022-06-16 06:27:00|1181.18|1175.78|1180.31|1174.91|1181.35|1175.95|1180.13|1174.73|37
1655360830000|2022-06-16 06:27:10|1180.28|1174.88|1181.07|1175.67|1181.07|1175.67|1180.28|1174.88|34
1655360840000|2022-06-16 06:27:20|1181.14|1175.74|1182.83|1177.43|1182.83|1177.43|1181.14|1175.74|34
1655360850000|2022-06-16 06:27:30|1182.85|1177.45|1182.42|1177.02|1182.97|1177.57|1182.36|1176.96|33
1655360860000|2022-06-16 06:27:40|1182.48|1177.08|1182.16|1176.76|1182.53|1177.13|1182.16|1176.76|32
1655360870000|2022-06-16 06:27:50|1182.04|1176.64|1182.44|1177.04|1182.52|1177.12|1182.01|1176.61|34
1655360880000|2022-06-16 06:28:00|1182.43|1177.03|1182.36|1176.96|1182.55|1177.15|1182.31|1176.91|24
1655360890000|2022-06-16 06:28:10|1182.38|1176.98|1183.08|1177.68|1183.08|1177.68|1182.36|1176.96|28
1655360900000|2022-06-16 06:28:20|1183.14|1177.74|1183.64|1178.24|1183.67|1178.27|1183.13|1177.73|29
1655360910000|2022-06-16 06:28:30|1183.63|1178.23|1183.6|1178.2|1183.69|1178.29|1183.3|1177.9|30
1655360920000|2022-06-16 06:28:40|1183.56|1178.16|1182.89|1177.49|1183.57|1178.17|1182.72|1177.32|33
1655360930000|2022-06-16 06:28:50|1182.99|1177.59|1181.3|1175.9|1183.31|1177.91|1181.3|1175.9|34
1655360940000|2022-06-16 06:29:00|1181.16|1175.76|1181.37|1175.97|1182.13|1176.73|1181.16|1175.76|38
1655360950000|2022-06-16 06:29:10|1181.17|1175.77|1180.69|1175.29|1181.17|1175.77|1180.69|1175.29|34
1655360960000|2022-06-16 06:29:20|1180.73|1175.33|1179.81|1174.41|1180.84|1175.44|1179.71|1174.31|35
1655360970000|2022-06-16 06:29:30|1179.88|1174.48|1179.82|1174.42|1180.93|1175.53|1179.82|1174.42|37
1655360980000|2022-06-16 06:29:40|1179.56|1174.16|1179.81|1174.41|1179.98|1174.58|1179.56|1174.16|35
1655360990000|2022-06-16 06:29:50|1179.83|1174.43|1177.98|1172.58|1179.85|1174.45|1177.98|1172.58|36
1655361000000|2022-06-16 06:30:00|1177.97|1172.57|1179.25|1173.85|1179.58|1174.18|1177.86|1172.46|38
1655361010000|2022-06-16 06:30:10|1179.3|1173.9|1178.23|1172.83|1179.3|1173.9|1178.17|1172.77|38
1655361020000|2022-06-16 06:30:20|1178.17|1172.77|1179.49|1174.09|1179.61|1174.21|1178.17|1172.77|38
1655361030000|2022-06-16 06:30:30|1179.63|1174.23|1179.42|1174.02|1180.48|1175.08|1179.42|1174.02|40
1655361040000|2022-06-16 06:30:40|1179.41|1174.01|1179.13|1173.73|1179.67|1174.27|1178.95|1173.55|34
1655361050000|2022-06-16 06:30:50|1179.1|1173.7|1179.42|1174.02|1179.63|1174.23|1178.62|1173.22|38
1655361060000|2022-06-16 06:31:00|1179.41|1174.01|1179.71|1174.31|1180.14|1174.74|1179.19|1173.79|37
1655361070000|2022-06-16 06:31:10|1179.72|1174.32|1180.84|1175.44|1180.84|1175.44|1179.72|1174.32|33
1655361080000|2022-06-16 06:31:20|1180.91|1175.51|1180.16|1174.76|1181.33|1175.93|1179.92|1174.52|35
1655361090000|2022-06-16 06:31:30|1180.04|1174.64|1180.38|1174.98|1180.39|1174.99|1180.04|1174.64|31
1655361100000|2022-06-16 06:31:40|1180.4|1175|1180.04|1174.64|1180.62|1175.22|1179.95|1174.55|34
1655361110000|2022-06-16 06:31:50|1180.03|1174.63|1180.3|1174.9|1180.47|1175.07|1180.03|1174.63|33
1655361120000|2022-06-16 06:32:00|1180.33|1174.93|1180.52|1175.12|1180.67|1175.27|1180.33|1174.93|35
1655361130000|2022-06-16 06:32:10|1180.54|1175.14|1180.16|1174.76|1180.89|1175.49|1180.15|1174.75|35
1655361140000|2022-06-16 06:32:20|1180.11|1174.71|1179.92|1174.52|1180.3|1174.9|1179.92|1174.52|34
1655361150000|2022-06-16 06:32:30|1179.97|1174.57|1178.46|1173.06|1179.97|1174.57|1178.18|1172.78|40
1655361160000|2022-06-16 06:32:40|1178.42|1173.02|1177.73|1172.33|1178.47|1173.07|1177.73|1172.33|37
1655361170000|2022-06-16 06:32:50|1177.88|1172.48|1177.84|1172.44|1178.25|1172.85|1177.81|1172.41|38
1655361180000|2022-06-16 06:33:00|1177.78|1172.38|1177.06|1171.66|1177.84|1172.44|1176.92|1171.52|36
1655361190000|2022-06-16 06:33:10|1176.95|1171.55|1176.6|1171.2|1177.13|1171.73|1175.88|1170.48|35
1655361200000|2022-06-16 06:33:20|1176.55|1171.15|1178.65|1173.25|1178.85|1173.45|1176.45|1171.05|37
1655361210000|2022-06-16 06:33:30|1178.66|1173.26|1176.98|1171.58|1178.66|1173.26|1176.98|1171.58|39
1655361220000|2022-06-16 06:33:40|1177|1171.6|1174.88|1169.48|1177|1171.6|1174.88|1169.48|33
1655361230000|2022-06-16 06:33:50|1174.57|1169.17|1175.25|1169.85|1175.59|1170.19|1174.53|1169.13|39
1655361240000|2022-06-16 06:34:00|1175.28|1169.88|1174.87|1169.47|1175.5|1170.1|1174.51|1169.11|38
1655361250000|2022-06-16 06:34:10|1175.01|1169.61|1176.36|1170.96|1176.42|1171.02|1175.01|1169.61|37
1655361260000|2022-06-16 06:34:20|1176.43|1171.03|1176.4|1171|1176.74|1171.34|1176.3|1170.9|35
1655361270000|2022-06-16 06:34:30|1176.41|1171.01|1174.6|1169.2|1176.41|1171.01|1174.52|1169.12|37
1655361280000|2022-06-16 06:34:40|1174.58|1169.18|1176.54|1171.14|1176.74|1171.34|1174.42|1169.02|35
1655361290000|2022-06-16 06:34:50|1176.6|1171.2|1176.13|1170.73|1177.52|1172.12|1175.82|1170.42|37
1655361300000|2022-06-16 06:35:00|1176.07|1170.67|1176.04|1170.64|1176.36|1170.96|1175.68|1170.28|40
1655361310000|2022-06-16 06:35:10|1176.11|1170.71|1174.86|1169.46|1176.11|1170.71|1174.76|1169.36|38
1655361320000|2022-06-16 06:35:20|1174.82|1169.42|1175.71|1170.31|1175.71|1170.31|1174.82|1169.42|35
1655361330000|2022-06-16 06:35:30|1175.76|1170.36|1175.6|1170.2|1175.76|1170.36|1175.18|1169.78|33
1655361340000|2022-06-16 06:35:40|1175.52|1170.12|1175.71|1170.31|1175.82|1170.42|1175.18|1169.78|38
1655361350000|2022-06-16 06:35:50|1175.77|1170.37|1176.87|1171.47|1176.95|1171.55|1175.67|1170.27|38
1655361360000|2022-06-16 06:36:00|1176.79|1171.39|1176.62|1171.22|1177.25|1171.85|1176.54|1171.14|38
1655361370000|2022-06-16 06:36:10|1176.7|1171.3|1176.44|1171.04|1177.01|1171.61|1176.25|1170.85|36
1655361380000|2022-06-16 06:36:20|1176.42|1171.02|1175.66|1170.26|1176.86|1171.46|1175.66|1170.26|35
1655361390000|2022-06-16 06:36:30|1175.71|1170.31|1176.15|1170.75|1176.38|1170.98|1175.65|1170.25|37
1655361400000|2022-06-16 06:36:40|1176.17|1170.77|1175.6|1170.2|1176.17|1170.77|1175.56|1170.16|39
1655361410000|2022-06-16 06:36:50|1175.54|1170.14|1176.21|1170.81|1176.31|1170.91|1175.54|1170.14|35
1655361420000|2022-06-16 06:37:00|1176.25|1170.85|1175.68|1170.28|1176.39|1170.99|1175.68|1170.28|33
1655361430000|2022-06-16 06:37:10|1175.61|1170.21|1175.26|1169.86|1175.65|1170.25|1175.26|1169.86|38
1655361440000|2022-06-16 06:37:20|1175.27|1169.87|1175.99|1170.59|1176.1|1170.7|1175.27|1169.87|35
1655361450000|2022-06-16 06:37:30|1176.03|1170.63|1175.86|1170.46|1176.06|1170.66|1175.72|1170.32|38
1655361460000|2022-06-16 06:37:40|1175.78|1170.38|1175.21|1169.81|1175.78|1170.38|1175.16|1169.76|35
1655361470000|2022-06-16 06:37:50|1175.23|1169.83|1175.42|1170.02|1175.52|1170.12|1175.08|1169.68|36
1655361480000|2022-06-16 06:38:00|1175.5|1170.1|1176.59|1171.19|1176.72|1171.32|1175.47|1170.07|37
1655361490000|2022-06-16 06:38:10|1176.69|1171.29|1176.97|1171.57|1177.1|1171.7|1176.43|1171.03|34
1655361500000|2022-06-16 06:38:20|1177.05|1171.65|1177.89|1172.49|1178.1|1172.7|1176.58|1171.18|39
1655361510000|2022-06-16 06:38:30|1177.92|1172.52|1177.32|1171.92|1178.07|1172.67|1177.09|1171.69|35
1655361520000|2022-06-16 06:38:40|1177.3|1171.9|1176.91|1171.51|1177.32|1171.92|1176.52|1171.12|32
1655361530000|2022-06-16 06:38:50|1176.76|1171.36|1176.85|1171.45|1176.88|1171.48|1176.67|1171.27|38
1655361540000|2022-06-16 06:39:00|1176.9|1171.5|1178.06|1172.66|1178.1|1172.7|1176.9|1171.5|35
1655361550000|2022-06-16 06:39:10|1177.99|1172.59|1177.7|1172.3|1178.06|1172.66|1177.48|1172.08|34
1655361560000|2022-06-16 06:39:20|1177.72|1172.32|1178.04|1172.64|1178.35|1172.95|1177.72|1172.32|38
1655361570000|2022-06-16 06:39:30|1177.94|1172.54|1177.79|1172.39|1178.2|1172.8|1177.72|1172.32|32
1655361580000|2022-06-16 06:39:40|1177.77|1172.37|1177.08|1171.68|1177.88|1172.48|1177.08|1171.68|34
1655361590000|2022-06-16 06:39:50|1177.03|1171.63|1176.93|1171.53|1177.03|1171.63|1176.44|1171.04|35
1655361600000|2022-06-16 06:40:00|1176.96|1171.56|1176.02|1170.62|1177.21|1171.81|1175.98|1170.58|38
1655361610000|2022-06-16 06:40:10|1176.04|1170.64|1175.89|1170.49|1176.18|1170.78|1175.69|1170.29|35
1655361620000|2022-06-16 06:40:20|1176.01|1170.61|1175.42|1170.02|1176.01|1170.61|1175.41|1170.01|33
1655361630000|2022-06-16 06:40:30|1175.45|1170.05|1175.18|1169.78|1175.73|1170.33|1175.18|1169.78|38
1655361640000|2022-06-16 06:40:40|1174.98|1169.58|1175.87|1170.47|1175.87|1170.47|1174.62|1169.22|38
1655361650000|2022-06-16 06:40:50|1175.9|1170.5|1175.69|1170.29|1175.91|1170.51|1175.44|1170.04|38
1655361660000|2022-06-16 06:41:00|1175.67|1170.27|1174.49|1169.09|1175.67|1170.27|1174.43|1169.03|35
1655361670000|2022-06-16 06:41:10|1174.51|1169.11|1174.7|1169.3|1174.77|1169.37|1174.4|1169|35
1655361680000|2022-06-16 06:41:20|1174.69|1169.29|1174.78|1169.38|1174.95|1169.55|1174.35|1168.95|36
1655361690000|2022-06-16 06:41:30|1174.84|1169.44|1174.47|1169.07|1175.09|1169.69|1174.47|1169.07|36
1655361700000|2022-06-16 06:41:40|1174.49|1169.09|1174.58|1169.18|1174.72|1169.32|1174.36|1168.96|35
1655361710000|2022-06-16 06:41:50|1174.8|1169.4|1174.34|1168.94|1174.87|1169.47|1174.17|1168.77|37
1655361720000|2022-06-16 06:42:00|1174.2|1168.8|1174.65|1169.25|1174.96|1169.56|1174.17|1168.77|36
1655361730000|2022-06-16 06:42:10|1174.75|1169.35|1173.69|1168.29|1174.75|1169.35|1173.6|1168.2|36
1655361740000|2022-06-16 06:42:20|1173.77|1168.37|1174.86|1169.46|1174.9|1169.5|1173.72|1168.32|36
1655361750000|2022-06-16 06:42:30|1174.83|1169.43|1174.85|1169.45|1174.92|1169.52|1174.23|1168.83|35
1655361760000|2022-06-16 06:42:40|1175.14|1169.74|1174.81|1169.41|1175.38|1169.98|1174.68|1169.28|35
1655361770000|2022-06-16 06:42:50|1174.84|1169.44|1175.76|1170.36|1176|1170.6|1174.84|1169.44|33
1655361780000|2022-06-16 06:43:00|1175.74|1170.34|1175.91|1170.51|1176.42|1171.02|1175.46|1170.06|36
1655361790000|2022-06-16 06:43:10|1175.81|1170.41|1174.61|1169.21|1175.81|1170.41|1174.59|1169.19|38
1655361800000|2022-06-16 06:43:20|1174.63|1169.23|1174.62|1169.22|1175.02|1169.62|1174.59|1169.19|29
1655361810000|2022-06-16 06:43:30|1174.5|1169.1|1173.33|1167.93|1174.5|1169.1|1173.14|1167.74|38
1655361820000|2022-06-16 06:43:40|1173.4|1168|1173.16|1167.76|1173.74|1168.34|1173.07|1167.67|35
1655361830000|2022-06-16 06:43:50|1173.18|1167.78|1172.61|1167.21|1173.18|1167.78|1172.32|1166.92|34
1655361840000|2022-06-16 06:44:00|1172.58|1167.18|1172.76|1167.36|1173.47|1168.07|1172.47|1167.07|38
1655361850000|2022-06-16 06:44:10|1172.55|1167.15|1172.72|1167.32|1173.04|1167.64|1172.35|1166.95|36
1655361860000|2022-06-16 06:44:20|1172.86|1167.46|1172.79|1167.39|1173.23|1167.83|1172.64|1167.24|37
1655361870000|2022-06-16 06:44:30|1172.75|1167.35|1172.94|1167.54|1173.26|1167.86|1172.61|1167.21|39
1655361880000|2022-06-16 06:44:40|1172.88|1167.48|1174.06|1168.66|1174.57|1169.17|1172.88|1167.48|38
1655361890000|2022-06-16 06:44:50|1174.15|1168.75|1174.84|1169.44|1175.05|1169.65|1174.03|1168.63|40
1655361900000|2022-06-16 06:45:00|1174.99|1169.59|1175.37|1169.97|1175.88|1170.48|1174.67|1169.27|33
1655361910000|2022-06-16 06:45:10|1175.39|1169.99|1175.63|1170.23|1176.15|1170.75|1175.17|1169.77|32
1655361920000|2022-06-16 06:45:20|1175.72|1170.32|1176.61|1171.21|1176.91|1171.51|1175.72|1170.32|35
1655361930000|2022-06-16 06:45:30|1176.58|1171.18|1175.79|1170.39|1176.6|1171.2|1175.33|1169.93|40
1655361940000|2022-06-16 06:45:40|1175.86|1170.46|1175.53|1170.13|1175.95|1170.55|1175.42|1170.02|36
1655361950000|2022-06-16 06:45:50|1175.5|1170.1|1175.7|1170.3|1176|1170.6|1175.2|1169.8|36
1655361960000|2022-06-16 06:46:00|1175.56|1170.16|1176.2|1170.8|1176.59|1171.19|1175.23|1169.83|38
1655361970000|2022-06-16 06:46:10|1176.24|1170.84|1176.38|1170.98|1176.91|1171.51|1176.24|1170.84|38
1655361980000|2022-06-16 06:46:20|1176.4|1171|1176.38|1170.98|1176.43|1171.03|1175.83|1170.43|36
1655361990000|2022-06-16 06:46:30|1176.45|1171.05|1175.49|1170.09|1176.45|1171.05|1175.39|1169.99|34
1655362000000|2022-06-16 06:46:40|1175.6|1170.2|1176.2|1170.8|1176.31|1170.91|1175.32|1169.92|38
1655362010000|2022-06-16 06:46:50|1176.48|1171.08|1176.32|1170.92|1176.48|1171.08|1176.13|1170.73|37
1655362020000|2022-06-16 06:47:00|1176.35|1170.95|1175.68|1170.28|1176.37|1170.97|1175.47|1170.07|39
1655362030000|2022-06-16 06:47:10|1175.58|1170.18|1175.63|1170.23|1175.75|1170.35|1175.51|1170.11|34
1655362040000|2022-06-16 06:47:20|1175.64|1170.24|1175.42|1170.02|1175.9|1170.5|1175.38|1169.98|37
1655362050000|2022-06-16 06:47:30|1175.28|1169.88|1174.67|1169.27|1175.59|1170.19|1174.67|1169.27|37
1655362060000|2022-06-16 06:47:40|1174.61|1169.21|1173.71|1168.31|1174.61|1169.21|1173.65|1168.25|39
1655362070000|2022-06-16 06:47:50|1173.81|1168.41|1173.71|1168.31|1174.22|1168.82|1173.54|1168.14|37
1655362080000|2022-06-16 06:48:00|1173.68|1168.28|1173.41|1168.01|1173.68|1168.28|1173.05|1167.65|34
1655362090000|2022-06-16 06:48:10|1173.27|1167.87|1173.1|1167.7|1173.47|1168.07|1172.93|1167.53|37
1655362100000|2022-06-16 06:48:20|1173.02|1167.62|1173.21|1167.81|1173.55|1168.15|1173.02|1167.62|35
1655362110000|2022-06-16 06:48:30|1173.28|1167.88|1173.63|1168.23|1173.67|1168.27|1173.27|1167.87|34
1655362120000|2022-06-16 06:48:40|1173.72|1168.32|1174.72|1169.32|1174.93|1169.53|1173.72|1168.32|35
1655362130000|2022-06-16 06:48:50|1174.75|1169.35|1175.09|1169.69|1175.28|1169.88|1174.4|1169|37
1655362140000|2022-06-16 06:49:00|1175.11|1169.71|1175.76|1170.36|1175.92|1170.52|1175.04|1169.64|37
1655362150000|2022-06-16 06:49:10|1175.79|1170.39|1175.14|1169.74|1175.93|1170.53|1174.83|1169.43|35
1655362160000|2022-06-16 06:49:20|1175.33|1169.93|1175.68|1170.28|1175.85|1170.45|1175.24|1169.84|38
1655362170000|2022-06-16 06:49:30|1175.7|1170.3|1175.81|1170.41|1175.88|1170.48|1175.46|1170.06|35
1655362180000|2022-06-16 06:49:40|1175.72|1170.32|1175.71|1170.31|1175.74|1170.34|1175.16|1169.76|36
1655362190000|2022-06-16 06:49:50|1175.72|1170.32|1175.92|1170.52|1176|1170.6|1175.67|1170.27|33
1655362200000|2022-06-16 06:50:00|1175.9|1170.5|1175.68|1170.28|1175.9|1170.5|1175.35|1169.95|34
1655362210000|2022-06-16 06:50:10|1175.67|1170.27|1176.48|1171.08|1176.52|1171.12|1175.59|1170.19|37
1655362220000|2022-06-16 06:50:20|1176.42|1171.02|1176.2|1170.8|1176.45|1171.05|1175.9|1170.5|38
1655362230000|2022-06-16 06:50:30|1176.26|1170.86|1176.75|1171.35|1176.92|1171.52|1176.21|1170.81|36
1655362240000|2022-06-16 06:50:40|1176.7|1171.3|1176.88|1171.48|1177.03|1171.63|1176.51|1171.11|35
1655362250000|2022-06-16 06:50:50|1176.86|1171.46|1176.6|1171.2|1177.28|1171.88|1176.6|1171.2|35
1655362260000|2022-06-16 06:51:00|1176.65|1171.25|1177.05|1171.65|1177.1|1171.7|1176.65|1171.25|35
1655362270000|2022-06-16 06:51:10|1176.97|1171.57|1176.71|1171.31|1177.47|1172.07|1176.63|1171.23|35
1655362280000|2022-06-16 06:51:20|1176.67|1171.27|1175.02|1169.62|1176.67|1171.27|1175.02|1169.62|39
1655362290000|2022-06-16 06:51:30|1175.03|1169.63|1174.67|1169.27|1175.22|1169.82|1174.56|1169.16|34
1655362300000|2022-06-16 06:51:40|1174.72|1169.32|1176.25|1170.85|1176.32|1170.92|1174.66|1169.26|37
1655362310000|2022-06-16 06:51:50|1176.29|1170.89|1176.08|1170.68|1176.5|1171.1|1175.97|1170.57|30
1655362320000|2022-06-16 06:52:00|1176.06|1170.66|1176.91|1171.51|1177.13|1171.73|1175.79|1170.39|36
1655362330000|2022-06-16 06:52:10|1176.9|1171.5|1177.58|1172.18|1177.58|1172.18|1176.24|1170.84|36
1655362340000|2022-06-16 06:52:20|1177.46|1172.06|1177.39|1171.99|1177.81|1172.41|1177.2|1171.8|32
1655362350000|2022-06-16 06:52:30|1177.56|1172.16|1178.25|1172.85|1178.4|1173|1177.36|1171.96|34
1655362360000|2022-06-16 06:52:40|1178.3|1172.9|1178.54|1173.14|1179.01|1173.61|1178.17|1172.77|37
1655362370000|2022-06-16 06:52:50|1178.48|1173.08|1178.63|1173.23|1178.88|1173.48|1178.43|1173.03|29
1655362380000|2022-06-16 06:53:00|1178.58|1173.18|1179.49|1174.09|1179.55|1174.15|1178.49|1173.09|31
1655362390000|2022-06-16 06:53:10|1179.47|1174.07|1178.39|1172.99|1179.7|1174.3|1178.38|1172.98|36
1655362400000|2022-06-16 06:53:20|1178.37|1172.97|1178.34|1172.94|1178.49|1173.09|1178.03|1172.63|35
1655362410000|2022-06-16 06:53:30|1178.22|1172.82|1177.33|1171.93|1178.26|1172.86|1177.19|1171.79|34
1655362420000|2022-06-16 06:53:40|1177.37|1171.97|1176.99|1171.59|1177.37|1171.97|1176.99|1171.59|31
1655362430000|2022-06-16 06:53:50|1176.94|1171.54|1176.54|1171.14|1176.94|1171.54|1176.52|1171.12|36
1655362440000|2022-06-16 06:54:00|1176.53|1171.13|1176.69|1171.29|1176.75|1171.35|1176.32|1170.92|30
1655362450000|2022-06-16 06:54:10|1176.7|1171.3|1176.55|1171.15|1176.89|1171.49|1176.52|1171.12|37
1655362460000|2022-06-16 06:54:20|1176.57|1171.17|1176.43|1171.03|1176.59|1171.19|1176.21|1170.81|37
1655362470000|2022-06-16 06:54:30|1176.36|1170.96|1176.18|1170.78|1176.52|1171.12|1175.38|1169.98|37
1655362480000|2022-06-16 06:54:40|1176.28|1170.88|1176.54|1171.14|1177.22|1171.82|1176.28|1170.88|35
1655362490000|2022-06-16 06:54:50|1176.45|1171.05|1175.98|1170.58|1176.45|1171.05|1175.74|1170.34|37
1655362500000|2022-06-16 06:55:00|1175.99|1170.59|1176.9|1171.5|1176.93|1171.53|1175.96|1170.56|36
1655362510000|2022-06-16 06:55:10|1176.86|1171.46|1176.59|1171.19|1177.04|1171.64|1176.52|1171.12|36
1655362520000|2022-06-16 06:55:20|1176.57|1171.17|1176.33|1170.93|1176.58|1171.18|1176.22|1170.82|31
1655362530000|2022-06-16 06:55:30|1176.34|1170.94|1176.29|1170.89|1176.35|1170.95|1176.04|1170.64|37
1655362540000|2022-06-16 06:55:40|1176.19|1170.79|1176.28|1170.88|1176.49|1171.09|1176.13|1170.73|34
1655362550000|2022-06-16 06:55:50|1176.27|1170.87|1176.29|1170.89|1176.44|1171.04|1176.22|1170.82|32
1655362560000|2022-06-16 06:56:00|1176.25|1170.85|1175.99|1170.59|1176.28|1170.88|1175.48|1170.08|37
1655362570000|2022-06-16 06:56:10|1175.94|1170.54|1175.68|1170.28|1176.24|1170.84|1175.68|1170.28|33
1655362580000|2022-06-16 06:56:20|1175.62|1170.22|1175.73|1170.33|1175.84|1170.44|1175.54|1170.14|33
1655362590000|2022-06-16 06:56:30|1175.71|1170.31|1177.04|1171.64|1177.04|1171.64|1175.68|1170.28|39
1655362600000|2022-06-16 06:56:40|1177.02|1171.62|1177.22|1171.82|1177.22|1171.82|1176.51|1171.11|33
1655362610000|2022-06-16 06:56:50|1177.11|1171.71|1176.7|1171.3|1177.34|1171.94|1176.63|1171.23|34
1655362620000|2022-06-16 06:57:00|1176.75|1171.35|1176.54|1171.14|1176.98|1171.58|1176.34|1170.94|35
1655362630000|2022-06-16 06:57:10|1176.57|1171.17|1175.86|1170.46|1176.57|1171.17|1175.82|1170.42|36
1655362640000|2022-06-16 06:57:20|1175.78|1170.38|1175.5|1170.1|1175.78|1170.38|1175.23|1169.83|31
1655362650000|2022-06-16 06:57:30|1175.71|1170.31|1174.92|1169.52|1175.73|1170.33|1174.9|1169.5|37
1655362660000|2022-06-16 06:57:40|1174.93|1169.53|1175.13|1169.73|1175.15|1169.75|1174.63|1169.23|38
1655362670000|2022-06-16 06:57:50|1174.98|1169.58|1174.35|1168.95|1174.98|1169.58|1174.35|1168.95|38
1655362680000|2022-06-16 06:58:00|1174.29|1168.89|1174.05|1168.65|1174.51|1169.11|1173.99|1168.59|36
1655362690000|2022-06-16 06:58:10|1173.94|1168.54|1173.92|1168.52|1174.25|1168.85|1173.84|1168.44|36
1655362700000|2022-06-16 06:58:20|1173.87|1168.47|1172.96|1167.56|1173.98|1168.58|1172.92|1167.52|31
1655362710000|2022-06-16 06:58:30|1172.94|1167.54|1172.96|1167.56|1172.98|1167.58|1172.76|1167.36|30
1655362720000|2022-06-16 06:58:40|1172.92|1167.52|1172.97|1167.57|1173.97|1168.57|1172.91|1167.51|36
1655362730000|2022-06-16 06:58:50|1173.03|1167.63|1172.93|1167.53|1173.06|1167.66|1172.92|1167.52|26
1655362740000|2022-06-16 06:59:00|1172.92|1167.52|1173.72|1168.32|1173.87|1168.47|1172.92|1167.52|36
1655362750000|2022-06-16 06:59:10|1173.96|1168.56|1173.47|1168.07|1174.15|1168.75|1172.9|1167.5|37
1655362760000|2022-06-16 06:59:20|1173.55|1168.15|1174.72|1169.32|1174.72|1169.32|1173.24|1167.84|39
1655362770000|2022-06-16 06:59:30|1174.68|1169.28|1177.38|1171.98|1177.43|1172.03|1174.67|1169.27|32
1655362780000|2022-06-16 06:59:40|1177.4|1172|1177.39|1171.99|1177.51|1172.11|1177.02|1171.62|35
1655362790000|2022-06-16 06:59:50|1177.37|1171.97|1177.13|1171.73|1177.37|1171.97|1177.04|1171.64|37
1655362800000|2022-06-16 07:00:00|1177.14|1171.74|1176.61|1171.21|1177.14|1171.74|1176.57|1171.17|38
1655362810000|2022-06-16 07:00:10|1176.67|1171.27|1177.27|1171.87|1177.36|1171.96|1176.49|1171.09|36
1655362820000|2022-06-16 07:00:20|1177.33|1171.93|1177.79|1172.39|1177.79|1172.39|1177.22|1171.82|32
1655362830000|2022-06-16 07:00:30|1177.67|1172.27|1177.77|1172.37|1178|1172.6|1177.46|1172.06|35
1655362840000|2022-06-16 07:00:40|1177.72|1172.32|1177.57|1172.17|1177.96|1172.56|1177.55|1172.15|38
1655362850000|2022-06-16 07:00:50|1177.71|1172.31|1177.99|1172.59|1178.01|1172.61|1177.68|1172.28|37
1655362860000|2022-06-16 07:01:00|1178.01|1172.61|1179.52|1174.12|1179.64|1174.24|1177.97|1172.57|39
1655362870000|2022-06-16 07:01:10|1179.61|1174.21|1179.24|1173.84|1180.17|1174.77|1178.79|1173.39|34
1655362880000|2022-06-16 07:01:20|1179.05|1173.65|1179.09|1173.69|1179.09|1173.69|1178.77|1173.37|37
1655362890000|2022-06-16 07:01:30|1179.28|1173.88|1179.27|1173.87|1179.66|1174.26|1178.95|1173.55|37
1655362900000|2022-06-16 07:01:40|1179.52|1174.12|1180.61|1175.21|1181|1175.6|1179.41|1174.01|39
1655362910000|2022-06-16 07:01:50|1180.69|1175.29|1181.54|1176.14|1181.97|1176.57|1180.59|1175.19|38
1655362920000|2022-06-16 07:02:00|1181.63|1176.23|1184.04|1178.64|1184.38|1178.98|1181.63|1176.23|38
1655362930000|2022-06-16 07:02:10|1184.12|1178.72|1183.39|1177.99|1184.2|1178.8|1182.85|1177.45|36
1655362940000|2022-06-16 07:02:20|1183.54|1178.14|1182.97|1177.57|1183.54|1178.14|1182.76|1177.36|38
1655362950000|2022-06-16 07:02:30|1183.03|1177.63|1182.74|1177.34|1183.04|1177.64|1182.23|1176.83|38
1655362960000|2022-06-16 07:02:40|1182.73|1177.33|1182.62|1177.22|1182.73|1177.33|1182.27|1176.87|36
1655362970000|2022-06-16 07:02:50|1182.54|1177.14|1182.29|1176.89|1182.92|1177.52|1182.21|1176.81|36
1655362980000|2022-06-16 07:03:00|1182.24|1176.84|1180.35|1174.95|1182.24|1176.84|1180.18|1174.78|39
1655362990000|2022-06-16 07:03:10|1180.48|1175.08|1180.79|1175.39|1181.11|1175.71|1180.33|1174.93|37
1655363000000|2022-06-16 07:03:20|1180.93|1175.53|1181.55|1176.15|1181.67|1176.27|1180.81|1175.41|37
1655363010000|2022-06-16 07:03:30|1181.43|1176.03|1181.54|1176.14|1181.6|1176.2|1181.25|1175.85|36
1655363020000|2022-06-16 07:03:40|1181.48|1176.08|1180.47|1175.07|1181.52|1176.12|1180.47|1175.07|38
1655363030000|2022-06-16 07:03:50|1180.43|1175.03|1180.36|1174.96|1180.47|1175.07|1180.22|1174.82|31
1655363040000|2022-06-16 07:04:00|1180.37|1174.97|1180.24|1174.84|1180.55|1175.15|1180.09|1174.69|33
1655363050000|2022-06-16 07:04:10|1180.25|1174.85|1181.11|1175.71|1181.24|1175.84|1180.14|1174.74|31
1655363060000|2022-06-16 07:04:20|1181.13|1175.73|1182.01|1176.61|1182.14|1176.74|1181.08|1175.68|38
1655363070000|2022-06-16 07:04:30|1182.04|1176.64|1182.27|1176.87|1182.42|1177.02|1181.53|1176.13|39
1655363080000|2022-06-16 07:04:40|1182.28|1176.88|1181.79|1176.39|1182.51|1177.11|1181.64|1176.24|36
1655363090000|2022-06-16 07:04:50|1181.77|1176.37|1181.6|1176.2|1182.35|1176.95|1181.58|1176.18|35
1655363100000|2022-06-16 07:05:00|1181.65|1176.25|1182.62|1177.22|1182.69|1177.29|1181.65|1176.25|39
1655363110000|2022-06-16 07:05:10|1182.61|1177.21|1182.08|1176.68|1182.76|1177.36|1182.08|1176.68|36
1655363120000|2022-06-16 07:05:20|1182.05|1176.65|1182.37|1176.97|1182.37|1176.97|1181.79|1176.39|35
1655363130000|2022-06-16 07:05:30|1182.31|1176.91|1182.65|1177.25|1182.67|1177.27|1182.31|1176.91|36
1655363140000|2022-06-16 07:05:40|1182.66|1177.26|1182.24|1176.84|1182.66|1177.26|1181.87|1176.47|39
1655363150000|2022-06-16 07:05:50|1182.2|1176.8|1181.79|1176.39|1182.25|1176.85|1181.28|1175.88|37
1655363160000|2022-06-16 07:06:00|1181.78|1176.38|1182.57|1177.17|1182.83|1177.43|1181.74|1176.34|33
1655363170000|2022-06-16 07:06:10|1182.56|1177.16|1183.37|1177.97|1183.37|1177.97|1182.56|1177.16|37
1655363180000|2022-06-16 07:06:20|1183.53|1178.13|1184.14|1178.74|1184.16|1178.76|1183.49|1178.09|35
1655363190000|2022-06-16 07:06:30|1184.21|1178.81|1182.83|1177.43|1184.21|1178.81|1182.83|1177.43|38
1655363200000|2022-06-16 07:06:40|1182.87|1177.47|1183.34|1177.94|1183.89|1178.49|1182.85|1177.45|37
1655363210000|2022-06-16 07:06:50|1183.37|1177.97|1183.69|1178.29|1183.84|1178.44|1183.24|1177.84|38
1655363220000|2022-06-16 07:07:00|1183.67|1178.27|1182.61|1177.21|1183.67|1178.27|1182.49|1177.09|33
1655363230000|2022-06-16 07:07:10|1182.62|1177.22|1183.19|1177.79|1183.37|1177.97|1182.48|1177.08|34
1655363240000|2022-06-16 07:07:20|1183.27|1177.87|1183.43|1178.03|1183.57|1178.17|1183.13|1177.73|36
1655363250000|2022-06-16 07:07:30|1183.41|1178.01|1182.93|1177.53|1183.45|1178.05|1182.73|1177.33|34
1655363260000|2022-06-16 07:07:40|1182.94|1177.54|1183.18|1177.78|1183.21|1177.81|1182.55|1177.15|31
1655363270000|2022-06-16 07:07:50|1183.17|1177.77|1183.38|1177.98|1183.66|1178.26|1183.13|1177.73|34
1655363280000|2022-06-16 07:08:00|1183.48|1178.08|1182.67|1177.27|1183.51|1178.11|1182.44|1177.04|39
1655363290000|2022-06-16 07:08:10|1182.58|1177.18|1182.48|1177.08|1182.75|1177.35|1182.31|1176.91|28
1655363300000|2022-06-16 07:08:20|1182.49|1177.09|1183.12|1177.72|1183.41|1178.01|1182.49|1177.09|35
1655363310000|2022-06-16 07:08:30|1183.33|1177.93|1182.83|1177.43|1183.45|1178.05|1182.81|1177.41|35
1655363320000|2022-06-16 07:08:40|1182.8|1177.4|1182|1176.6|1183.06|1177.66|1181.98|1176.58|39
1655363330000|2022-06-16 07:08:50|1181.94|1176.54|1182.32|1176.92|1182.32|1176.92|1181.94|1176.54|35
1655363340000|2022-06-16 07:09:00|1182.33|1176.93|1183.31|1177.91|1183.47|1178.07|1182.27|1176.87|37
1655363350000|2022-06-16 07:09:10|1183.29|1177.89|1183.13|1177.73|1183.29|1177.89|1182.68|1177.28|37
1655363360000|2022-06-16 07:09:20|1183.19|1177.79|1183.7|1178.3|1183.75|1178.35|1183.18|1177.78|37
1655363370000|2022-06-16 07:09:30|1183.73|1178.33|1183.6|1178.2|1184.17|1178.77|1183.55|1178.15|39
1655363380000|2022-06-16 07:09:40|1183.63|1178.23|1183.79|1178.39|1184.06|1178.66|1183.55|1178.15|35
1655363390000|2022-06-16 07:09:50|1183.76|1178.36|1183.95|1178.55|1184.04|1178.64|1183.71|1178.31|38
1655363400000|2022-06-16 07:10:00|1183.87|1178.47|1183.47|1178.07|1184.22|1178.82|1183.37|1177.97|36
1655363410000|2022-06-16 07:10:10|1183.42|1178.02|1183.09|1177.69|1183.57|1178.17|1183.04|1177.64|36
1655363420000|2022-06-16 07:10:20|1183.12|1177.72|1182.92|1177.52|1183.23|1177.83|1182.92|1177.52|36
1655363430000|2022-06-16 07:10:30|1183.09|1177.69|1182.81|1177.41|1183.26|1177.86|1182.67|1177.27|33
1655363440000|2022-06-16 07:10:40|1182.8|1177.4|1182.69|1177.29|1183.27|1177.87|1182.66|1177.26|35
1655363450000|2022-06-16 07:10:50|1182.78|1177.38|1181.72|1176.32|1182.78|1177.38|1181.59|1176.19|37
1655363460000|2022-06-16 07:11:00|1181.71|1176.31|1182.33|1176.93|1182.52|1177.12|1181.71|1176.31|33
1655363470000|2022-06-16 07:11:10|1182.31|1176.91|1183.22|1177.82|1183.38|1177.98|1182.31|1176.91|34
1655363480000|2022-06-16 07:11:20|1183.06|1177.66|1183.21|1177.81|1183.25|1177.85|1182.56|1177.16|37
1655363490000|2022-06-16 07:11:30|1183.22|1177.82|1182.72|1177.32|1183.36|1177.96|1182.72|1177.32|33
1655363500000|2022-06-16 07:11:40|1182.67|1177.27|1182.61|1177.21|1182.82|1177.42|1182.49|1177.09|30
1655363510000|2022-06-16 07:11:50|1182.59|1177.19|1182.05|1176.65|1182.64|1177.24|1181.96|1176.56|36
1655363520000|2022-06-16 07:12:00|1182.09|1176.69|1181.65|1176.25|1182.92|1177.52|1181.65|1176.25|37
1655363530000|2022-06-16 07:12:10|1181.64|1176.24|1181.51|1176.11|1181.94|1176.54|1181.43|1176.03|38
1655363540000|2022-06-16 07:12:20|1181.47|1176.07|1182.84|1177.44|1182.84|1177.44|1181.47|1176.07|38
1655363550000|2022-06-16 07:12:30|1183.02|1177.62|1184.3|1178.9|1184.3|1178.9|1182.67|1177.27|37
1655363560000|2022-06-16 07:12:40|1184.32|1178.92|1184.62|1179.22|1184.62|1179.22|1183.55|1178.15|36
1655363570000|2022-06-16 07:12:50|1184.32|1178.92|1184.5|1179.1|1184.64|1179.24|1184|1178.6|36
1655363580000|2022-06-16 07:13:00|1184.53|1179.13|1184.19|1178.79|1184.76|1179.36|1184|1178.6|39
1655363590000|2022-06-16 07:13:10|1184.18|1178.78|1184.3|1178.9|1184.62|1179.22|1183.78|1178.38|36
1655363600000|2022-06-16 07:13:20|1184.27|1178.87|1185.05|1179.65|1185.43|1180.03|1183.82|1178.42|39
1655363610000|2022-06-16 07:13:30|1185.11|1179.71|1185.24|1179.84|1185.44|1180.04|1184.95|1179.55|37
1655363620000|2022-06-16 07:13:40|1185.21|1179.81|1185.27|1179.87|1185.95|1180.55|1185.21|1179.81|37
1655363630000|2022-06-16 07:13:50|1184.89|1179.49|1184.3|1178.9|1185.01|1179.61|1184.24|1178.84|35
1655363640000|2022-06-16 07:14:00|1184.32|1178.92|1183.9|1178.5|1184.53|1179.13|1183.59|1178.19|38
1655363650000|2022-06-16 07:14:10|1183.85|1178.45|1184.15|1178.75|1184.23|1178.83|1183.82|1178.42|36
1655363660000|2022-06-16 07:14:20|1184.13|1178.73|1183.96|1178.56|1184.56|1179.16|1183.86|1178.46|34
1655363670000|2022-06-16 07:14:30|1183.97|1178.57|1183.63|1178.23|1184.13|1178.73|1183.6|1178.2|35
1655363680000|2022-06-16 07:14:40|1183.84|1178.44|1183.43|1178.03|1184.07|1178.67|1183.35|1177.95|32
1655363690000|2022-06-16 07:14:50|1183.42|1178.02|1182.7|1177.3|1183.74|1178.34|1182.65|1177.25|32
1655363700000|2022-06-16 07:15:00|1182.76|1177.36|1184.02|1178.62|1184.24|1178.84|1182.35|1176.95|38
1655363710000|2022-06-16 07:15:10|1184.01|1178.61|1183.42|1178.02|1184.01|1178.61|1183.16|1177.76|36
1655363720000|2022-06-16 07:15:20|1183.41|1178.01|1182.23|1176.83|1183.46|1178.06|1182.09|1176.69|35
1655363730000|2022-06-16 07:15:30|1182.31|1176.91|1182.44|1177.04|1182.44|1177.04|1182.22|1176.82|37
1655363740000|2022-06-16 07:15:40|1182.46|1177.06|1182.24|1176.84|1182.46|1177.06|1182.1|1176.7|29
1655363750000|2022-06-16 07:15:50|1182.25|1176.85|1181.8|1176.4|1182.26|1176.86|1181.68|1176.28|28
1655363760000|2022-06-16 07:16:00|1181.79|1176.39|1181.48|1176.08|1181.98|1176.58|1181.47|1176.07|35
1655363770000|2022-06-16 07:16:10|1181.46|1176.06|1181.14|1175.74|1181.49|1176.09|1180.95|1175.55|34
1655363780000|2022-06-16 07:16:20|1181.09|1175.69|1179.45|1174.05|1181.28|1175.88|1179.45|1174.05|38
1655363790000|2022-06-16 07:16:30|1179.71|1174.31|1179.31|1173.91|1179.91|1174.51|1179.15|1173.75|35
1655363800000|2022-06-16 07:16:40|1179.07|1173.67|1178.89|1173.49|1179.42|1174.02|1178.89|1173.49|35
1655363810000|2022-06-16 07:16:50|1178.76|1173.36|1178.06|1172.66|1178.98|1173.58|1177.95|1172.55|29
1655363820000|2022-06-16 07:17:00|1178.1|1172.7|1177.38|1171.98|1178.18|1172.78|1177.32|1171.92|36
1655363830000|2022-06-16 07:17:10|1177.48|1172.08|1175.57|1170.17|1177.48|1172.08|1175.35|1169.95|38
1655363840000|2022-06-16 07:17:20|1175.71|1170.31|1175.39|1169.99|1175.77|1170.37|1174.35|1168.95|38
1655363850000|2022-06-16 07:17:30|1175.6|1170.2|1175.63|1170.23|1176.41|1171.01|1175.48|1170.08|37
1655363860000|2022-06-16 07:17:40|1175.51|1170.11|1175.51|1170.11|1175.7|1170.3|1174.63|1169.23|37
1655363870000|2022-06-16 07:17:50|1175.46|1170.06|1176.14|1170.74|1176.5|1171.1|1175.46|1170.06|36
1655363880000|2022-06-16 07:18:00|1176.09|1170.69|1174.32|1168.92|1176.14|1170.74|1174.32|1168.92|38
1655363890000|2022-06-16 07:18:10|1174.16|1168.76|1174.42|1169.02|1174.66|1169.26|1173.85|1168.45|38
1655363900000|2022-06-16 07:18:20|1174.41|1169.01|1175.47|1170.07|1175.47|1170.07|1174.38|1168.98|35
1655363910000|2022-06-16 07:18:30|1175.49|1170.09|1175.72|1170.32|1175.95|1170.55|1175.41|1170.01|36
1655363920000|2022-06-16 07:18:40|1175.58|1170.18|1176.34|1170.94|1176.35|1170.95|1175.58|1170.18|33
1655363930000|2022-06-16 07:18:50|1176.32|1170.92|1176.96|1171.56|1177.08|1171.68|1176.25|1170.85|33
1655363940000|2022-06-16 07:19:00|1177.23|1171.83|1175.02|1169.62|1177.27|1171.87|1175.02|1169.62|35
1655363950000|2022-06-16 07:19:10|1175.28|1169.88|1174.59|1169.19|1175.35|1169.95|1174.58|1169.18|36
1655363960000|2022-06-16 07:19:20|1174.5|1169.1|1173.54|1168.14|1174.63|1169.23|1173.36|1167.96|37
1655363970000|2022-06-16 07:19:30|1173.49|1168.09|1173.39|1167.99|1173.56|1168.16|1173.15|1167.75|34
1655363980000|2022-06-16 07:19:40|1173.35|1167.95|1173.47|1168.07|1174.09|1168.69|1173.08|1167.68|33
1655363990000|2022-06-16 07:19:50|1173.31|1167.91|1175.16|1169.76|1175.44|1170.04|1173.29|1167.89|31
1655364000000|2022-06-16 07:20:00|1175.23|1169.83|1174.24|1168.84|1175.25|1169.85|1173.96|1168.56|35
1655364010000|2022-06-16 07:20:10|1174.32|1168.92|1174|1168.6|1174.8|1169.4|1174|1168.6|37
1655364020000|2022-06-16 07:20:20|1174.04|1168.64|1174.19|1168.79|1174.23|1168.83|1173.91|1168.51|29
1655364030000|2022-06-16 07:20:30|1174.21|1168.81|1173.98|1168.58|1174.24|1168.84|1173.93|1168.53|31
1655364040000|2022-06-16 07:20:40|1173.97|1168.57|1174.8|1169.4|1174.8|1169.4|1173.93|1168.53|30
1655364050000|2022-06-16 07:20:50|1174.81|1169.41|1175.56|1170.16|1175.56|1170.16|1174.8|1169.4|37
1655364060000|2022-06-16 07:21:00|1175.5|1170.1|1174.5|1169.1|1175.55|1170.15|1174.39|1168.99|40
1655364070000|2022-06-16 07:21:10|1174.61|1169.21|1174.72|1169.32|1175.14|1169.74|1174.33|1168.93|39
1655364080000|2022-06-16 07:21:20|1174.85|1169.45|1173.8|1168.4|1174.85|1169.45|1173.74|1168.34|34
1655364090000|2022-06-16 07:21:30|1173.65|1168.25|1173.39|1167.99|1173.87|1168.47|1173.38|1167.98|36
1655364100000|2022-06-16 07:21:40|1173.41|1168.01|1173.64|1168.24|1173.7|1168.3|1173.12|1167.72|35
1655364110000|2022-06-16 07:21:50|1173.57|1168.17|1173.21|1167.81|1173.65|1168.25|1172.8|1167.4|38
1655364120000|2022-06-16 07:22:00|1173.03|1167.63|1169.12|1163.72|1173.03|1167.63|1169.12|1163.72|37
1655364130000|2022-06-16 07:22:10|1168.45|1163.05|1168.8|1163.4|1170.42|1165.02|1166.83|1161.43|38
1655364140000|2022-06-16 07:22:20|1168.82|1163.42|1168.43|1163.03|1168.84|1163.44|1168.43|1163.03|36
1655364150000|2022-06-16 07:22:30|1168.48|1163.08|1168.18|1162.78|1169.11|1163.71|1168.18|1162.78|39
1655364160000|2022-06-16 07:22:40|1168.15|1162.75|1168.65|1163.25|1168.7|1163.3|1168.1|1162.7|37
1655364170000|2022-06-16 07:22:50|1168.55|1163.15|1167.88|1162.48|1168.64|1163.24|1167.67|1162.27|38
1655364180000|2022-06-16 07:23:00|1167.95|1162.55|1167.24|1161.84|1168.44|1163.04|1167.24|1161.84|39
1655364190000|2022-06-16 07:23:10|1167.1|1161.7|1166.76|1161.36|1167.42|1162.02|1166.59|1161.19|35
1655364200000|2022-06-16 07:23:20|1166.85|1161.45|1168.46|1163.06|1168.46|1163.06|1166.73|1161.33|36
1655364210000|2022-06-16 07:23:30|1168.27|1162.87|1167.61|1162.21|1168.27|1162.87|1167.61|1162.21|37
1655364220000|2022-06-16 07:23:40|1167.72|1162.32|1167.43|1162.03|1167.83|1162.43|1167.25|1161.85|34
1655364230000|2022-06-16 07:23:50|1167.44|1162.04|1166.72|1161.32|1167.55|1162.15|1166.67|1161.27|36
1655364240000|2022-06-16 07:24:00|1166.71|1161.31|1166.55|1161.15|1167.09|1161.69|1166.36|1160.96|33
1655364250000|2022-06-16 07:24:10|1166.54|1161.14|1167.41|1162.01|1167.44|1162.04|1166.35|1160.95|32
1655364260000|2022-06-16 07:24:20|1167.43|1162.03|1166.82|1161.42|1167.62|1162.22|1166.65|1161.25|35
1655364270000|2022-06-16 07:24:30|1166.78|1161.38|1166.02|1160.62|1167.21|1161.81|1165.94|1160.54|35
1655364280000|2022-06-16 07:24:40|1166.01|1160.61|1165.83|1160.43|1166.21|1160.81|1165.55|1160.15|33
1655364290000|2022-06-16 07:24:50|1165.78|1160.38|1166.83|1161.43|1166.83|1161.43|1165.78|1160.38|36
1655364300000|2022-06-16 07:25:00|1166.81|1161.41|1166.59|1161.19|1167.76|1162.36|1166.51|1161.11|36
1655364310000|2022-06-16 07:25:10|1166.67|1161.27|1165.68|1160.28|1166.79|1161.39|1165.61|1160.21|36
1655364320000|2022-06-16 07:25:20|1165.7|1160.3|1166|1160.6|1166.14|1160.74|1165.61|1160.21|35
1655364330000|2022-06-16 07:25:30|1165.99|1160.59|1166.6|1161.2|1166.6|1161.2|1165.89|1160.49|36
1655364340000|2022-06-16 07:25:40|1166.65|1161.25|1165.36|1159.96|1166.65|1161.25|1165.3|1159.9|38
1655364350000|2022-06-16 07:25:50|1165.27|1159.87|1165.52|1160.12|1165.69|1160.29|1165.19|1159.79|36
1655364360000|2022-06-16 07:26:00|1165.47|1160.07|1165.45|1160.05|1165.91|1160.51|1165.33|1159.93|37
1655364370000|2022-06-16 07:26:10|1165.22|1159.82|1164.95|1159.55|1165.22|1159.82|1164.53|1159.13|33
1655364380000|2022-06-16 07:26:20|1164.9|1159.5|1164.59|1159.19|1165.08|1159.68|1164.59|1159.19|36
1655364390000|2022-06-16 07:26:30|1164.4|1159|1165.86|1160.46|1166.23|1160.83|1163.81|1158.41|36
1655364400000|2022-06-16 07:26:40|1165.62|1160.22|1165.72|1160.32|1166.46|1161.06|1165.58|1160.18|37
1655364410000|2022-06-16 07:26:50|1165.65|1160.25|1165.59|1160.19|1165.73|1160.33|1165.25|1159.85|37
1655364420000|2022-06-16 07:27:00|1165.55|1160.15|1165.65|1160.25|1166.72|1161.32|1165.37|1159.97|36
1655364430000|2022-06-16 07:27:10|1165.59|1160.19|1166.31|1160.91|1166.6|1161.2|1164.79|1159.39|40
1655364440000|2022-06-16 07:27:20|1166.38|1160.98|1168.24|1162.84|1168.38|1162.98|1166.38|1160.98|38
1655364450000|2022-06-16 07:27:30|1168.31|1162.91|1168.91|1163.51|1169.36|1163.96|1168.31|1162.91|40
1655364460000|2022-06-16 07:27:40|1168.86|1163.46|1169.77|1164.37|1169.78|1164.38|1168.77|1163.37|37
1655364470000|2022-06-16 07:27:50|1169.76|1164.36|1170.44|1165.04|1170.44|1165.04|1169.76|1164.36|38
1655364480000|2022-06-16 07:28:00|1170.47|1165.07|1170.49|1165.09|1170.65|1165.25|1169.65|1164.25|37
1655364490000|2022-06-16 07:28:10|1170.34|1164.94|1169.55|1164.15|1170.34|1164.94|1169.27|1163.87|38
1655364500000|2022-06-16 07:28:20|1169.36|1163.96|1169.68|1164.28|1169.78|1164.38|1169.36|1163.96|37
1655364510000|2022-06-16 07:28:30|1169.66|1164.26|1170.13|1164.73|1170.13|1164.73|1169.57|1164.17|37
1655364520000|2022-06-16 07:28:40|1170.23|1164.83|1170.17|1164.77|1170.51|1165.11|1170|1164.6|36
1655364530000|2022-06-16 07:28:50|1170.13|1164.73|1170.54|1165.14|1170.54|1165.14|1169.93|1164.53|38
1655364540000|2022-06-16 07:29:00|1170.63|1165.23|1171.74|1166.34|1171.84|1166.44|1170.63|1165.23|37
1655364550000|2022-06-16 07:29:10|1171.73|1166.33|1171.44|1166.04|1172.11|1166.71|1171.39|1165.99|36
1655364560000|2022-06-16 07:29:20|1171.43|1166.03|1171.27|1165.87|1171.68|1166.28|1171.27|1165.87|37
1655364570000|2022-06-16 07:29:30|1171.26|1165.86|1171.57|1166.17|1171.64|1166.24|1171.11|1165.71|29
1655364580000|2022-06-16 07:29:40|1171.25|1165.85|1170.4|1165|1171.31|1165.91|1170.4|1165|31
1655364590000|2022-06-16 07:29:50|1170.34|1164.94|1170.03|1164.63|1170.45|1165.05|1169.92|1164.52|31
1655364600000|2022-06-16 07:30:00|1169.91|1164.51|1169.47|1164.07|1170.54|1165.14|1169.15|1163.75|38
1655364610000|2022-06-16 07:30:10|1169.59|1164.19|1168.99|1163.59|1169.96|1164.56|1168.95|1163.55|31
1655364620000|2022-06-16 07:30:20|1168.92|1163.52|1167.83|1162.43|1168.99|1163.59|1167.21|1161.81|32
1655364630000|2022-06-16 07:30:30|1167.91|1162.51|1167.16|1161.76|1167.91|1162.51|1167.12|1161.72|39
1655364640000|2022-06-16 07:30:40|1167.05|1161.65|1167.02|1161.62|1167.19|1161.79|1166.48|1161.08|40
1655364650000|2022-06-16 07:30:50|1166.86|1161.46|1167.25|1161.85|1167.37|1161.97|1166.85|1161.45|38
1655364660000|2022-06-16 07:31:00|1167.29|1161.89|1168.56|1163.16|1168.68|1163.28|1166.99|1161.59|40
1655364670000|2022-06-16 07:31:10|1168.64|1163.24|1168.87|1163.47|1169.17|1163.77|1168.57|1163.17|40
1655364680000|2022-06-16 07:31:20|1168.91|1163.51|1167.59|1162.19|1168.94|1163.54|1167.5|1162.1|40
1655364690000|2022-06-16 07:31:30|1167.5|1162.1|1167.77|1162.37|1167.8|1162.4|1167.19|1161.79|34
1655364700000|2022-06-16 07:31:40|1167.75|1162.35|1168.15|1162.75|1168.99|1163.59|1167.75|1162.35|34
1655364710000|2022-06-16 07:31:50|1168.21|1162.81|1167.22|1161.82|1168.27|1162.87|1167.22|1161.82|37
1655364720000|2022-06-16 07:32:00|1167.21|1161.81|1167.67|1162.27|1167.68|1162.28|1167.21|1161.81|34
1655364730000|2022-06-16 07:32:10|1167.54|1162.14|1167.21|1161.81|1167.75|1162.35|1167.17|1161.77|36
1655364740000|2022-06-16 07:32:20|1167.27|1161.87|1166.94|1161.54|1167.43|1162.03|1166.08|1160.68|36
1655364750000|2022-06-16 07:32:30|1166.86|1161.46|1167.43|1162.03|1167.53|1162.13|1166.56|1161.16|35
1655364760000|2022-06-16 07:32:40|1167.42|1162.02|1166.86|1161.46|1167.45|1162.05|1166.69|1161.29|35
1655364770000|2022-06-16 07:32:50|1166.84|1161.44|1165.81|1160.41|1166.88|1161.48|1165.74|1160.34|33
1655364780000|2022-06-16 07:33:00|1165.8|1160.4|1167.11|1161.71|1167.47|1162.07|1165.8|1160.4|37
1655364790000|2022-06-16 07:33:10|1167.09|1161.69|1166.71|1161.31|1167.45|1162.05|1166.4|1161|38
1655364800000|2022-06-16 07:33:20|1166.64|1161.24|1166|1160.6|1166.64|1161.24|1165.92|1160.52|37
1655364810000|2022-06-16 07:33:30|1166.01|1160.61|1166.09|1160.69|1166.17|1160.77|1165.95|1160.55|37
1655364820000|2022-06-16 07:33:40|1166.07|1160.67|1165.13|1159.73|1166.07|1160.67|1165.13|1159.73|39
1655364830000|2022-06-16 07:33:50|1165.1|1159.7|1163.89|1158.49|1165.31|1159.91|1163.89|1158.49|37
1655364840000|2022-06-16 07:34:00|1163.84|1158.44|1161.65|1156.25|1163.85|1158.45|1161.14|1155.74|38
1655364850000|2022-06-16 07:34:10|1161.72|1156.32|1160.67|1155.27|1161.99|1156.59|1160.45|1155.05|39
1655364860000|2022-06-16 07:34:20|1160.59|1155.19|1159.76|1154.36|1160.98|1155.58|1159.61|1154.21|37
1655364870000|2022-06-16 07:34:30|1159.73|1154.33|1160.18|1154.78|1160.58|1155.18|1158.87|1153.47|39
1655364880000|2022-06-16 07:34:40|1160.19|1154.79|1159.81|1154.41|1160.19|1154.79|1159.31|1153.91|37
1655364890000|2022-06-16 07:34:50|1160.02|1154.62|1162.87|1157.47|1162.87|1157.47|1160.02|1154.62|40
1655364900000|2022-06-16 07:35:00|1163|1157.6|1162.23|1156.83|1163.83|1158.43|1161.76|1156.36|39
1655364910000|2022-06-16 07:35:10|1162.11|1156.71|1161.09|1155.69|1162.33|1156.93|1161.09|1155.69|38
1655364920000|2022-06-16 07:35:20|1161|1155.6|1159.85|1154.45|1161.05|1155.65|1159.85|1154.45|37
1655364930000|2022-06-16 07:35:30|1159.88|1154.48|1160.25|1154.85|1160.33|1154.93|1159.55|1154.15|38
1655364940000|2022-06-16 07:35:40|1160.33|1154.93|1160.34|1154.94|1160.65|1155.25|1159.5|1154.1|39
1655364950000|2022-06-16 07:35:50|1160.48|1155.08|1161.37|1155.97|1161.37|1155.97|1159.76|1154.36|33
1655364960000|2022-06-16 07:36:00|1161.47|1156.07|1162.14|1156.74|1162.49|1157.09|1161.29|1155.89|36
1655364970000|2022-06-16 07:36:10|1162.16|1156.76|1161.47|1156.07|1162.37|1156.97|1161.47|1156.07|39
1655364980000|2022-06-16 07:36:20|1161.4|1156|1161.03|1155.63|1161.47|1156.07|1161.03|1155.63|35
1655364990000|2022-06-16 07:36:30|1160.88|1155.48|1160.94|1155.54|1161.19|1155.79|1160.78|1155.38|38
1655365000000|2022-06-16 07:36:40|1160.88|1155.48|1159.96|1154.56|1160.91|1155.51|1159.71|1154.31|36
1655365010000|2022-06-16 07:36:50|1159.94|1154.54|1159.97|1154.57|1160.25|1154.85|1159.49|1154.09|36
1655365020000|2022-06-16 07:37:00|1160.36|1154.96|1161.19|1155.79|1161.84|1156.44|1160.1|1154.7|38
1655365030000|2022-06-16 07:37:10|1160.92|1155.52|1160.9|1155.5|1162.31|1156.91|1160.8|1155.4|37
1655365040000|2022-06-16 07:37:20|1160.84|1155.44|1161.45|1156.05|1161.5|1156.1|1160.51|1155.11|38
1655365050000|2022-06-16 07:37:30|1161.49|1156.09|1160.81|1155.41|1161.49|1156.09|1160.16|1154.76|39
1655365060000|2022-06-16 07:37:40|1160.85|1155.45|1160.13|1154.73|1161.27|1155.87|1160.13|1154.73|38
1655365070000|2022-06-16 07:37:50|1160.08|1154.68|1160.48|1155.08|1160.48|1155.08|1158.34|1152.94|39
1655365080000|2022-06-16 07:38:00|1160.73|1155.33|1160.08|1154.68|1160.79|1155.39|1159.84|1154.44|39
1655365090000|2022-06-16 07:38:10|1160.02|1154.62|1160.38|1154.98|1161.02|1155.62|1159.91|1154.51|38
1655365100000|2022-06-16 07:38:20|1160.46|1155.06|1160.54|1155.14|1160.55|1155.15|1159.29|1153.89|39
1655365110000|2022-06-16 07:38:30|1160.35|1154.95|1161.28|1155.88|1161.28|1155.88|1160.31|1154.91|38
1655365120000|2022-06-16 07:38:40|1161.37|1155.97|1162.54|1157.14|1162.91|1157.51|1161.35|1155.95|40
1655365130000|2022-06-16 07:38:50|1162.8|1157.4|1162.34|1156.94|1163.07|1157.67|1162.12|1156.72|37
1655365140000|2022-06-16 07:39:00|1162.58|1157.18|1162.8|1157.4|1163.3|1157.9|1162.34|1156.94|40
1655365150000|2022-06-16 07:39:10|1162.77|1157.37|1161.87|1156.47|1163.11|1157.71|1161.72|1156.32|39
1655365160000|2022-06-16 07:39:20|1161.9|1156.5|1159.7|1154.3|1161.91|1156.51|1159.59|1154.19|39
1655365170000|2022-06-16 07:39:30|1159.62|1154.22|1160.06|1154.66|1160.4|1155|1159.62|1154.22|37
1655365180000|2022-06-16 07:39:40|1160.05|1154.65|1160.85|1155.45|1161.27|1155.87|1160.05|1154.65|38
1655365190000|2022-06-16 07:39:50|1160.78|1155.38|1159.31|1153.91|1160.78|1155.38|1159.25|1153.85|39
1655365200000|2022-06-16 07:40:00|1159.26|1153.86|1158.64|1153.24|1159.86|1154.46|1158.4|1153|39
1655365210000|2022-06-16 07:40:10|1158.57|1153.17|1157.86|1152.46|1158.73|1153.33|1157.73|1152.33|39
1655365220000|2022-06-16 07:40:20|1157.84|1152.44|1159.09|1153.69|1159.13|1153.73|1157.84|1152.44|38
1655365230000|2022-06-16 07:40:30|1159.29|1153.89|1158.88|1153.48|1159.94|1154.54|1158.86|1153.46|37
1655365240000|2022-06-16 07:40:40|1158.76|1153.36|1158.53|1153.13|1158.91|1153.51|1158.24|1152.84|35
1655365250000|2022-06-16 07:40:50|1158.51|1153.11|1157.53|1152.13|1158.51|1153.11|1157.25|1151.85|38
1655365260000|2022-06-16 07:41:00|1157.51|1152.11|1158.84|1153.44|1159.25|1153.85|1157.39|1151.99|38
1655365270000|2022-06-16 07:41:10|1158.99|1153.59|1158.74|1153.34|1158.99|1153.59|1158.16|1152.76|39
1655365280000|2022-06-16 07:41:20|1158.77|1153.37|1158.77|1153.37|1158.98|1153.58|1158.1|1152.7|36
1655365290000|2022-06-16 07:41:30|1158.76|1153.36|1158.61|1153.21|1159.01|1153.61|1157.85|1152.45|36
1655365300000|2022-06-16 07:41:40|1158.59|1153.19|1158.4|1153|1158.74|1153.34|1158.29|1152.89|34
1655365310000|2022-06-16 07:41:50|1158.26|1152.86|1158.79|1153.39|1159|1153.6|1158.05|1152.65|39
1655365320000|2022-06-16 07:42:00|1158.82|1153.42|1158.1|1152.7|1159.1|1153.7|1158.1|1152.7|35
1655365330000|2022-06-16 07:42:10|1158.15|1152.75|1157.71|1152.31|1158.18|1152.78|1157.63|1152.23|37
1655365340000|2022-06-16 07:42:20|1157.76|1152.36|1158.38|1152.98|1158.76|1153.36|1157.64|1152.24|39
1655365350000|2022-06-16 07:42:30|1158.36|1152.96|1159.34|1153.94|1159.34|1153.94|1157.99|1152.59|38
1655365360000|2022-06-16 07:42:40|1159.16|1153.76|1158.73|1153.33|1159.4|1154|1158.31|1152.91|37
1655365370000|2022-06-16 07:42:50|1158.6|1153.2|1159.76|1154.36|1159.88|1154.48|1158.6|1153.2|36
1655365380000|2022-06-16 07:43:00|1159.82|1154.42|1161|1155.6|1161|1155.6|1159.82|1154.42|38
1655365390000|2022-06-16 07:43:10|1161.2|1155.8|1158.89|1153.49|1161.95|1156.55|1158.72|1153.32|40
1655365400000|2022-06-16 07:43:20|1158.93|1153.53|1159.79|1154.39|1159.8|1154.4|1158.2|1152.8|37
1655365410000|2022-06-16 07:43:30|1159.67|1154.27|1159.74|1154.34|1159.74|1154.34|1158.82|1153.42|39
1655365420000|2022-06-16 07:43:40|1159.8|1154.4|1159.22|1153.82|1159.97|1154.57|1158.75|1153.35|38
1655365430000|2022-06-16 07:43:50|1159.1|1153.7|1159.62|1154.22|1159.77|1154.37|1158.89|1153.49|36
1655365440000|2022-06-16 07:44:00|1159.57|1154.17|1160.68|1155.28|1160.76|1155.36|1159.49|1154.09|37
1655365450000|2022-06-16 07:44:10|1160.91|1155.51|1161.38|1155.98|1161.38|1155.98|1160.81|1155.41|36
1655365460000|2022-06-16 07:44:20|1161.56|1156.16|1160.7|1155.3|1161.56|1156.16|1160.6|1155.2|33
1655365470000|2022-06-16 07:44:30|1160.62|1155.22|1159.42|1154.02|1160.76|1155.36|1159.32|1153.92|38
1655365480000|2022-06-16 07:44:40|1159.4|1154|1159.69|1154.29|1159.85|1154.45|1159.4|1154|37
1655365490000|2022-06-16 07:44:50|1159.72|1154.32|1160.34|1154.94|1160.53|1155.13|1159.39|1153.99|31
1655365500000|2022-06-16 07:45:00|1160.32|1154.92|1161.38|1155.98|1161.54|1156.14|1159.91|1154.51|38
1655365510000|2022-06-16 07:45:10|1161.35|1155.95|1162.24|1156.84|1162.5|1157.1|1161.33|1155.93|39
1655365520000|2022-06-16 07:45:20|1162.18|1156.78|1162.28|1156.88|1163.15|1157.75|1162.18|1156.78|39
1655365530000|2022-06-16 07:45:30|1162.31|1156.91|1163.01|1157.61|1163.01|1157.61|1162.01|1156.61|36
1655365540000|2022-06-16 07:45:40|1163.08|1157.68|1162.97|1157.57|1163.62|1158.22|1162.88|1157.48|34
1655365550000|2022-06-16 07:45:50|1163.07|1157.67|1163.3|1157.9|1163.32|1157.92|1162.86|1157.46|36
1655365560000|2022-06-16 07:46:00|1163.83|1158.43|1164.64|1159.24|1164.93|1159.53|1163.83|1158.43|40
1655365570000|2022-06-16 07:46:10|1164.71|1159.31|1164.38|1158.98|1164.96|1159.56|1164.28|1158.88|39
1655365580000|2022-06-16 07:46:20|1164.27|1158.87|1164.54|1159.14|1164.69|1159.29|1164.19|1158.79|35
1655365590000|2022-06-16 07:46:30|1164.45|1159.05|1164.62|1159.22|1164.66|1159.26|1164.07|1158.67|37
1655365600000|2022-06-16 07:46:40|1164.52|1159.12|1164.22|1158.82|1164.88|1159.48|1164.05|1158.65|36
1655365610000|2022-06-16 07:46:50|1164.35|1158.95|1162.67|1157.27|1164.72|1159.32|1162.66|1157.26|37
1655365620000|2022-06-16 07:47:00|1162.88|1157.48|1162.32|1156.92|1163.01|1157.61|1162.32|1156.92|36
1655365630000|2022-06-16 07:47:10|1162.14|1156.74|1163.05|1157.65|1163.05|1157.65|1161.88|1156.48|38
1655365640000|2022-06-16 07:47:20|1163.08|1157.68|1163.59|1158.19|1164.03|1158.63|1162.82|1157.42|39
1655365650000|2022-06-16 07:47:30|1163.63|1158.23|1162.07|1156.67|1164.03|1158.63|1162.06|1156.66|37
1655365660000|2022-06-16 07:47:40|1162.03|1156.63|1161.81|1156.41|1162.06|1156.66|1161.52|1156.12|37
1655365670000|2022-06-16 07:47:50|1161.83|1156.43|1161.56|1156.16|1161.84|1156.44|1161.27|1155.87|39
1655365680000|2022-06-16 07:48:00|1161.63|1156.23|1162.32|1156.92|1162.41|1157.01|1161.52|1156.12|36
1655365690000|2022-06-16 07:48:10|1162.31|1156.91|1163.23|1157.83|1163.36|1157.96|1162.31|1156.91|37
1655365700000|2022-06-16 07:48:20|1163.24|1157.84|1162.63|1157.23|1163.72|1158.32|1162.29|1156.89|40
1655365710000|2022-06-16 07:48:30|1162.57|1157.17|1162.3|1156.9|1162.57|1157.17|1162.14|1156.74|36
1655365720000|2022-06-16 07:48:40|1162.39|1156.99|1162.42|1157.02|1162.47|1157.07|1162.08|1156.68|35
1655365730000|2022-06-16 07:48:50|1162.27|1156.87|1162.19|1156.79|1162.37|1156.97|1162.04|1156.64|34
1655365740000|2022-06-16 07:49:00|1162.09|1156.69|1162.29|1156.89|1162.49|1157.09|1162.07|1156.67|36
1655365750000|2022-06-16 07:49:10|1162.3|1156.9|1162.17|1156.77|1162.3|1156.9|1161.92|1156.52|30
1655365760000|2022-06-16 07:49:20|1162.18|1156.78|1162.04|1156.64|1162.2|1156.8|1161.9|1156.5|36
1655365770000|2022-06-16 07:49:30|1162.06|1156.66|1162.38|1156.98|1162.44|1157.04|1162.06|1156.66|32
1655365780000|2022-06-16 07:49:40|1162.37|1156.97|1163.34|1157.94|1163.8|1158.4|1162.37|1156.97|38
1655365790000|2022-06-16 07:49:50|1163.18|1157.78|1163.71|1158.31|1163.83|1158.43|1163.01|1157.61|37
1655365800000|2022-06-16 07:50:00|1163.73|1158.33|1163.19|1157.79|1163.74|1158.34|1162.77|1157.37|38
1655365810000|2022-06-16 07:50:10|1163.2|1157.8|1163.4|1158|1163.4|1158|1162.43|1157.03|37
1655365820000|2022-06-16 07:50:20|1163.36|1157.96|1163.5|1158.1|1163.71|1158.31|1163.18|1157.78|37
1655365830000|2022-06-16 07:50:30|1163.42|1158.02|1163.1|1157.7|1163.42|1158.02|1162.78|1157.38|36
1655365840000|2022-06-16 07:50:40|1163.08|1157.68|1162.2|1156.8|1163.09|1157.69|1161.99|1156.59|34
1655365850000|2022-06-16 07:50:50|1162.29|1156.89|1161.98|1156.58|1162.6|1157.2|1161.58|1156.18|38
1655365860000|2022-06-16 07:51:00|1162.04|1156.64|1162.24|1156.84|1162.68|1157.28|1162.04|1156.64|38
1655365870000|2022-06-16 07:51:10|1162.29|1156.89|1162.59|1157.19|1162.61|1157.21|1162.25|1156.85|36
1655365880000|2022-06-16 07:51:20|1162.56|1157.16|1163.06|1157.66|1163.06|1157.66|1162.54|1157.14|38
1655365890000|2022-06-16 07:51:30|1163.08|1157.68|1164.46|1159.06|1164.8|1159.4|1162.97|1157.57|34
1655365900000|2022-06-16 07:51:40|1164.53|1159.13|1163.58|1158.18|1164.81|1159.41|1163.58|1158.18|38
1655365910000|2022-06-16 07:51:50|1163.39|1157.99|1163.08|1157.68|1163.81|1158.41|1162.67|1157.27|39
1655365920000|2022-06-16 07:52:00|1163.03|1157.63|1164.64|1159.24|1164.99|1159.59|1163.03|1157.63|36
1655365930000|2022-06-16 07:52:10|1164.58|1159.18|1166.11|1160.71|1166.26|1160.86|1164.58|1159.18|30
1655365940000|2022-06-16 07:52:20|1166.17|1160.77|1165.18|1159.78|1166.32|1160.92|1165.1|1159.7|38
1655365950000|2022-06-16 07:52:30|1165.22|1159.82|1164.82|1159.42|1165.56|1160.16|1164.66|1159.26|34
1655365960000|2022-06-16 07:52:40|1164.81|1159.41|1164.2|1158.8|1164.81|1159.41|1164.2|1158.8|36
1655365970000|2022-06-16 07:52:50|1164.21|1158.81|1164.51|1159.11|1164.58|1159.18|1164.13|1158.73|35
1655365980000|2022-06-16 07:53:00|1164.48|1159.08|1165.2|1159.8|1165.2|1159.8|1164.29|1158.89|32
1655365990000|2022-06-16 07:53:10|1165.13|1159.73|1165.5|1160.1|1166.09|1160.69|1165.1|1159.7|37
1655366000000|2022-06-16 07:53:20|1165.62|1160.22|1164.36|1158.96|1165.62|1160.22|1164.28|1158.88|37
1655366010000|2022-06-16 07:53:30|1164.45|1159.05|1165.22|1159.82|1165.52|1160.12|1164.45|1159.05|37
1655366020000|2022-06-16 07:53:40|1164.92|1159.52|1164.76|1159.36|1165.03|1159.63|1164.25|1158.85|33
1655366030000|2022-06-16 07:53:50|1164.81|1159.41|1164.63|1159.23|1165.18|1159.78|1164.61|1159.21|35
1655366040000|2022-06-16 07:54:00|1164.66|1159.26|1165.18|1159.78|1165.45|1160.05|1164.6|1159.2|33
1655366050000|2022-06-16 07:54:10|1165.22|1159.82|1165.3|1159.9|1165.53|1160.13|1165.03|1159.63|34
1655366060000|2022-06-16 07:54:20|1165.29|1159.89|1165.01|1159.61|1165.38|1159.98|1164.78|1159.38|35
1655366070000|2022-06-16 07:54:30|1164.97|1159.57|1164.59|1159.19|1165.35|1159.95|1164.59|1159.19|38
1655366080000|2022-06-16 07:54:40|1164.57|1159.17|1164.65|1159.25|1164.81|1159.41|1164.5|1159.1|33
1655366090000|2022-06-16 07:54:50|1164.56|1159.16|1164.88|1159.48|1164.91|1159.51|1164.51|1159.11|33
1655366100000|2022-06-16 07:55:00|1164.9|1159.5|1163.74|1158.34|1164.99|1159.59|1163.74|1158.34|35
1655366110000|2022-06-16 07:55:10|1163.86|1158.46|1162.87|1157.47|1163.86|1158.46|1162.87|1157.47|39
1655366120000|2022-06-16 07:55:20|1162.7|1157.3|1162.82|1157.42|1163.01|1157.61|1162.1|1156.7|37
1655366130000|2022-06-16 07:55:30|1163.03|1157.63|1163.18|1157.78|1163.46|1158.06|1162.74|1157.34|34
1655366140000|2022-06-16 07:55:40|1163.25|1157.85|1164.24|1158.84|1164.48|1159.08|1163.05|1157.65|39
1655366150000|2022-06-16 07:55:50|1164.31|1158.91|1165.11|1159.71|1165.38|1159.98|1164.2|1158.8|38
1655366160000|2022-06-16 07:56:00|1165.15|1159.75|1165.61|1160.21|1165.94|1160.54|1165|1159.6|38
1655366170000|2022-06-16 07:56:10|1165.47|1160.07|1166.42|1161.02|1166.43|1161.03|1165.47|1160.07|36
1655366180000|2022-06-16 07:56:20|1166.37|1160.97|1167.11|1161.71|1167.55|1162.15|1166.37|1160.97|35
1655366190000|2022-06-16 07:56:30|1167.2|1161.8|1167.79|1162.39|1167.79|1162.39|1166.92|1161.52|36
1655366200000|2022-06-16 07:56:40|1167.99|1162.59|1168.27|1162.87|1168.48|1163.08|1167.99|1162.59|37
1655366210000|2022-06-16 07:56:50|1168.22|1162.82|1168.28|1162.88|1168.62|1163.22|1167.93|1162.53|38
1655366220000|2022-06-16 07:57:00|1168.21|1162.81|1167.4|1162|1168.75|1163.35|1167.24|1161.84|37
1655366230000|2022-06-16 07:57:10|1167.47|1162.07|1167.29|1161.89|1167.77|1162.37|1167.12|1161.72|39
1655366240000|2022-06-16 07:57:20|1167.31|1161.91|1167.39|1161.99|1167.56|1162.16|1167.06|1161.66|36
1655366250000|2022-06-16 07:57:30|1167.36|1161.96|1166.9|1161.5|1167.38|1161.98|1166.86|1161.46|35
1655366260000|2022-06-16 07:57:40|1166.89|1161.49|1167.1|1161.7|1167.27|1161.87|1166.89|1161.49|30
1655366270000|2022-06-16 07:57:50|1167.15|1161.75|1167.16|1161.76|1167.34|1161.94|1167.03|1161.63|37
1655366280000|2022-06-16 07:58:00|1167.17|1161.77|1167.47|1162.07|1167.77|1162.37|1167.13|1161.73|36
1655366290000|2022-06-16 07:58:10|1167.33|1161.93|1166.26|1160.86|1167.38|1161.98|1166.11|1160.71|37
1655366300000|2022-06-16 07:58:20|1166.28|1160.88|1166.15|1160.75|1166.35|1160.95|1166.12|1160.72|34
1655366310000|2022-06-16 07:58:30|1166.19|1160.79|1166.32|1160.92|1166.46|1161.06|1165.62|1160.22|37
1655366320000|2022-06-16 07:58:40|1166.31|1160.91|1165.91|1160.51|1166.42|1161.02|1165.66|1160.26|39
1655366330000|2022-06-16 07:58:50|1166.05|1160.65|1166.08|1160.68|1166.25|1160.85|1165.87|1160.47|35
1655366340000|2022-06-16 07:59:00|1166|1160.6|1166.82|1161.42|1166.97|1161.57|1165.89|1160.49|36
1655366350000|2022-06-16 07:59:10|1166.76|1161.36|1167.14|1161.74|1167.14|1161.74|1166.74|1161.34|30
1655366360000|2022-06-16 07:59:20|1167.38|1161.98|1168.15|1162.75|1168.25|1162.85|1167.38|1161.98|33
1655366370000|2022-06-16 07:59:30|1168.14|1162.74|1166.9|1161.5|1168.14|1162.74|1166.88|1161.48|37
1655366380000|2022-06-16 07:59:40|1166.67|1161.27|1167.67|1162.27|1167.67|1162.27|1166.62|1161.22|33
1655366390000|2022-06-16 07:59:50|1167.68|1162.28|1166.61|1161.21|1167.81|1162.41|1166.52|1161.12|37
1655366400000|2022-06-16 08:00:00|1166.74|1161.34|1166.55|1161.15|1166.87|1161.47|1166.52|1161.12|33
1655366410000|2022-06-16 08:00:10|1166.32|1160.92|1165.89|1160.49|1166.97|1161.57|1165.61|1160.21|37
1655366420000|2022-06-16 08:00:20|1165.75|1160.35|1165.67|1160.27|1165.88|1160.48|1165.53|1160.13|34
1655366430000|2022-06-16 08:00:30|1165.72|1160.32|1165.76|1160.36|1165.8|1160.4|1165.49|1160.09|32
1655366440000|2022-06-16 08:00:40|1165.79|1160.39|1166.52|1161.12|1166.8|1161.4|1165.7|1160.3|37
1655366450000|2022-06-16 08:00:50|1166.53|1161.13|1166.32|1160.92|1166.53|1161.13|1166.2|1160.8|30
1655366460000|2022-06-16 08:01:00|1166.31|1160.91|1167.19|1161.79|1167.19|1161.79|1165.98|1160.58|39
1655366470000|2022-06-16 08:01:10|1167.17|1161.77|1168.18|1162.78|1168.33|1162.93|1167.1|1161.7|39
1655366480000|2022-06-16 08:01:20|1168.33|1162.93|1168.31|1162.91|1168.51|1163.11|1167.77|1162.37|36
1655366490000|2022-06-16 08:01:30|1168.39|1162.99|1167.9|1162.5|1168.94|1163.54|1167.78|1162.38|39
1655366500000|2022-06-16 08:01:40|1167.73|1162.33|1166.92|1161.52|1168.18|1162.78|1166.89|1161.49|38
1655366510000|2022-06-16 08:01:50|1166.9|1161.5|1167.54|1162.14|1167.81|1162.41|1166.89|1161.49|39
1655366520000|2022-06-16 08:02:00|1167.56|1162.16|1166.76|1161.36|1167.73|1162.33|1166.75|1161.35|37
1655366530000|2022-06-16 08:02:10|1166.33|1160.93|1167.23|1161.83|1167.53|1162.13|1165.93|1160.53|34
1655366540000|2022-06-16 08:02:20|1167.27|1161.87|1167.64|1162.24|1167.79|1162.39|1167.27|1161.87|34
1655366550000|2022-06-16 08:02:30|1167.6|1162.2|1167.67|1162.27|1167.78|1162.38|1167.42|1162.02|38
1655366560000|2022-06-16 08:02:40|1167.68|1162.28|1168.25|1162.85|1168.43|1163.03|1167.68|1162.28|38
1655366570000|2022-06-16 08:02:50|1168.1|1162.7|1168.83|1163.43|1168.83|1163.43|1167.91|1162.51|30
1655366580000|2022-06-16 08:03:00|1168.55|1163.15|1168|1162.6|1168.9|1163.5|1167.95|1162.55|37
1655366590000|2022-06-16 08:03:10|1168.07|1162.67|1168.42|1163.02|1168.42|1163.02|1167.78|1162.38|34
1655366600000|2022-06-16 08:03:20|1168.38|1162.98|1169.2|1163.8|1169.35|1163.95|1168.3|1162.9|35
1655366610000|2022-06-16 08:03:30|1169.1|1163.7|1167.2|1161.8|1169.11|1163.71|1167.2|1161.8|37
1655366620000|2022-06-16 08:03:40|1167.4|1162|1167.15|1161.75|1167.73|1162.33|1167.15|1161.75|40
1655366630000|2022-06-16 08:03:50|1167.18|1161.78|1168.11|1162.71|1168.46|1163.06|1167.14|1161.74|37
1655366640000|2022-06-16 08:04:00|1167.96|1162.56|1168.65|1163.25|1168.9|1163.5|1167.96|1162.56|38
1655366650000|2022-06-16 08:04:10|1168.46|1163.06|1167.67|1162.27|1168.7|1163.3|1167.54|1162.14|35
1655366660000|2022-06-16 08:04:20|1167.66|1162.26|1168.13|1162.73|1168.33|1162.93|1167.64|1162.24|38
1655366670000|2022-06-16 08:04:30|1168.17|1162.77|1168.39|1162.99|1168.44|1163.04|1167.83|1162.43|35
1655366680000|2022-06-16 08:04:40|1168.42|1163.02|1167.84|1162.44|1168.52|1163.12|1167.84|1162.44|37
1655366690000|2022-06-16 08:04:50|1167.92|1162.52|1167.93|1162.53|1168.22|1162.82|1167.86|1162.46|33
1655366700000|2022-06-16 08:05:00|1167.95|1162.55|1167.79|1162.39|1168.07|1162.67|1167.73|1162.33|34
1655366710000|2022-06-16 08:05:10|1167.89|1162.49|1167.26|1161.86|1168.03|1162.63|1167.25|1161.85|26
1655366720000|2022-06-16 08:05:20|1167.04|1161.64|1166.66|1161.26|1167.31|1161.91|1166.45|1161.05|34
1655366730000|2022-06-16 08:05:30|1166.61|1161.21|1166.61|1161.21|1166.81|1161.41|1166.46|1161.06|34
1655366740000|2022-06-16 08:05:40|1166.62|1161.22|1165.89|1160.49|1166.83|1161.43|1165.89|1160.49|33
1655366750000|2022-06-16 08:05:50|1165.8|1160.4|1164.73|1159.33|1165.89|1160.49|1164.38|1158.98|36
1655366760000|2022-06-16 08:06:00|1164.71|1159.31|1164.95|1159.55|1165.47|1160.07|1164.54|1159.14|31
1655366770000|2022-06-16 08:06:10|1164.99|1159.59|1163.82|1158.42|1164.99|1159.59|1163.81|1158.41|34
1655366780000|2022-06-16 08:06:20|1163.81|1158.41|1163.17|1157.77|1163.81|1158.41|1163.11|1157.71|32
1655366790000|2022-06-16 08:06:30|1163.06|1157.66|1163.07|1157.67|1163.14|1157.74|1162.63|1157.23|27
1655366800000|2022-06-16 08:06:40|1163.08|1157.68|1164.44|1159.04|1164.52|1159.12|1163.07|1157.67|27
1655366810000|2022-06-16 08:06:50|1164.37|1158.97|1163.36|1157.96|1164.5|1159.1|1163.29|1157.89|36
1655366820000|2022-06-16 08:07:00|1163.42|1158.02|1162.58|1157.18|1163.42|1158.02|1162.41|1157.01|35
1655366830000|2022-06-16 08:07:10|1162.46|1157.06|1162.11|1156.71|1162.72|1157.32|1161.97|1156.57|34
1655366840000|2022-06-16 08:07:20|1162.12|1156.72|1163.96|1158.56|1164|1158.6|1162.12|1156.72|35
1655366850000|2022-06-16 08:07:30|1163.97|1158.57|1163.66|1158.26|1164.1|1158.7|1163.33|1157.93|37
1655366860000|2022-06-16 08:07:40|1163.78|1158.38|1163.69|1158.29|1164.02|1158.62|1163.66|1158.26|27
1655366870000|2022-06-16 08:07:50|1163.61|1158.21|1163.42|1158.02|1164.08|1158.68|1163.29|1157.89|37
1655366880000|2022-06-16 08:08:00|1163.36|1157.96|1163.07|1157.67|1163.78|1158.38|1163.07|1157.67|32
1655366890000|2022-06-16 08:08:10|1163.02|1157.62|1162.39|1156.99|1163.02|1157.62|1162.07|1156.67|37
1655366900000|2022-06-16 08:08:20|1162.29|1156.89|1162.96|1157.56|1162.96|1157.56|1162.2|1156.8|37
1655366910000|2022-06-16 08:08:30|1162.94|1157.54|1162.13|1156.73|1163.41|1158.01|1162.12|1156.72|37
1655366920000|2022-06-16 08:08:40|1162.11|1156.71|1162.33|1156.93|1163.18|1157.78|1162.01|1156.61|38
1655366930000|2022-06-16 08:08:50|1162.17|1156.77|1162.9|1157.5|1162.9|1157.5|1161.93|1156.53|35
1655366940000|2022-06-16 08:09:00|1162.6|1157.2|1162.87|1157.47|1163.03|1157.63|1162.6|1157.2|39
1655366950000|2022-06-16 08:09:10|1162.86|1157.46|1162|1156.6|1162.86|1157.46|1162|1156.6|34
1655366960000|2022-06-16 08:09:20|1161.95|1156.55|1160.94|1155.54|1161.98|1156.58|1160.77|1155.37|37
1655366970000|2022-06-16 08:09:30|1161.04|1155.64|1160.71|1155.31|1161.04|1155.64|1160.49|1155.09|40
1655366980000|2022-06-16 08:09:40|1160.68|1155.28|1161.02|1155.62|1161.68|1156.28|1160.68|1155.28|36
1655366990000|2022-06-16 08:09:50|1161.01|1155.61|1160.9|1155.5|1161.14|1155.74|1160.58|1155.18|38
1655367000000|2022-06-16 08:10:00|1160.83|1155.43|1161.1|1155.7|1161.18|1155.78|1160.4|1155|39
1655367010000|2022-06-16 08:10:10|1161.09|1155.69|1160.94|1155.54|1161.16|1155.76|1160.53|1155.13|38
1655367020000|2022-06-16 08:10:20|1160.85|1155.45|1161.55|1156.15|1161.86|1156.46|1160.62|1155.22|35
1655367030000|2022-06-16 08:10:30|1161.44|1156.04|1161.29|1155.89|1161.76|1156.36|1160.93|1155.53|31
1655367040000|2022-06-16 08:10:40|1161.23|1155.83|1160.95|1155.55|1161.32|1155.92|1160.45|1155.05|39
1655367050000|2022-06-16 08:10:50|1160.97|1155.57|1161.18|1155.78|1161.18|1155.78|1160.8|1155.4|37
1655367060000|2022-06-16 08:11:00|1161.01|1155.61|1160.81|1155.41|1161.54|1156.14|1160.72|1155.32|36
1655367070000|2022-06-16 08:11:10|1160.86|1155.46|1160.57|1155.17|1160.92|1155.52|1160.38|1154.98|39
1655367080000|2022-06-16 08:11:20|1160.58|1155.18|1160.32|1154.92|1160.62|1155.22|1160.2|1154.8|32
1655367090000|2022-06-16 08:11:30|1160.25|1154.85|1160.11|1154.71|1160.67|1155.27|1160.11|1154.71|36
1655367100000|2022-06-16 08:11:40|1160.14|1154.74|1159.47|1154.07|1160.53|1155.13|1159.44|1154.04|36
1655367110000|2022-06-16 08:11:50|1159.43|1154.03|1160|1154.6|1160.06|1154.66|1159.35|1153.95|39
1655367120000|2022-06-16 08:12:00|1159.98|1154.58|1159.77|1154.37|1160.06|1154.66|1159.39|1153.99|36
1655367130000|2022-06-16 08:12:10|1159.73|1154.33|1159.32|1153.92|1160.47|1155.07|1159.23|1153.83|36
1655367140000|2022-06-16 08:12:20|1159.23|1153.83|1158.48|1153.08|1159.38|1153.98|1158.39|1152.99|35
1655367150000|2022-06-16 08:12:30|1158.36|1152.96|1158.6|1153.2|1158.67|1153.27|1158.03|1152.63|37
1655367160000|2022-06-16 08:12:40|1158.54|1153.14|1158.86|1153.46|1159.16|1153.76|1158.36|1152.96|37
1655367170000|2022-06-16 08:12:50|1158.93|1153.53|1158.62|1153.22|1158.93|1153.53|1158.2|1152.8|31
1655367180000|2022-06-16 08:13:00|1158.49|1153.09|1158.78|1153.38|1159.28|1153.88|1158.1|1152.7|38
1655367190000|2022-06-16 08:13:10|1158.83|1153.43|1158.58|1153.18|1158.83|1153.43|1158.29|1152.89|35
1655367200000|2022-06-16 08:13:20|1158.56|1153.16|1159.26|1153.86|1159.26|1153.86|1158.5|1153.1|35
1655367210000|2022-06-16 08:13:30|1159.25|1153.85|1159.77|1154.37|1159.8|1154.4|1158.81|1153.41|36
1655367220000|2022-06-16 08:13:40|1159.75|1154.35|1160.04|1154.64|1160.68|1155.28|1159.75|1154.35|37
1655367230000|2022-06-16 08:13:50|1159.81|1154.41|1159.05|1153.65|1159.81|1154.41|1158.82|1153.42|37
1655367240000|2022-06-16 08:14:00|1159.08|1153.68|1159.66|1154.26|1160.18|1154.78|1159.08|1153.68|38
1655367250000|2022-06-16 08:14:10|1159.23|1153.83|1158.87|1153.47|1159.24|1153.84|1158.31|1152.91|39
1655367260000|2022-06-16 08:14:20|1159.03|1153.63|1159.41|1154.01|1159.47|1154.07|1158.65|1153.25|38
1655367270000|2022-06-16 08:14:30|1159.2|1153.8|1159.34|1153.94|1159.79|1154.39|1159.19|1153.79|37
1655367280000|2022-06-16 08:14:40|1159.24|1153.84|1158.72|1153.32|1159.24|1153.84|1158.7|1153.3|38
1655367290000|2022-06-16 08:14:50|1158.8|1153.4|1158.43|1153.03|1158.81|1153.41|1158.31|1152.91|34
1655367300000|2022-06-16 08:15:00|1158.45|1153.05|1158.83|1153.43|1158.94|1153.54|1158.15|1152.75|38
1655367310000|2022-06-16 08:15:10|1158.78|1153.38|1159.41|1154.01|1159.48|1154.08|1158.75|1153.35|36
1655367320000|2022-06-16 08:15:20|1159.28|1153.88|1160.55|1155.15|1160.55|1155.15|1159.28|1153.88|35
1655367330000|2022-06-16 08:15:30|1160.49|1155.09|1159.65|1154.25|1160.94|1155.54|1159.46|1154.06|36
1655367340000|2022-06-16 08:15:40|1159.63|1154.23|1159.48|1154.08|1160.03|1154.63|1159.48|1154.08|36
1655367350000|2022-06-16 08:15:50|1159.53|1154.13|1158.47|1153.07|1159.84|1154.44|1158.47|1153.07|37
1655367360000|2022-06-16 08:16:00|1158.5|1153.1|1158.17|1152.77|1158.5|1153.1|1157.51|1152.11|35
1655367370000|2022-06-16 08:16:10|1158.29|1152.89|1157.85|1152.45|1158.29|1152.89|1157.68|1152.28|37
1655367380000|2022-06-16 08:16:20|1157.15|1151.75|1156.63|1151.23|1157.32|1151.92|1156.63|1151.23|39
1655367390000|2022-06-16 08:16:30|1156.64|1151.24|1156.5|1151.1|1157.06|1151.66|1156.41|1151.01|39
1655367400000|2022-06-16 08:16:40|1156.58|1151.18|1156.75|1151.35|1157.18|1151.78|1156.58|1151.18|34
1655367410000|2022-06-16 08:16:50|1156.66|1151.26|1156.92|1151.52|1157.02|1151.62|1156.66|1151.26|39
1655367420000|2022-06-16 08:17:00|1156.89|1151.49|1156.42|1151.02|1157.09|1151.69|1156.21|1150.81|37
1655367430000|2022-06-16 08:17:10|1156.51|1151.11|1156.3|1150.9|1156.78|1151.38|1156.3|1150.9|34
1655367440000|2022-06-16 08:17:20|1156.25|1150.85|1156.15|1150.75|1156.25|1150.85|1155.76|1150.36|33
1655367450000|2022-06-16 08:17:30|1156.25|1150.85|1156.58|1151.18|1156.58|1151.18|1155.76|1150.36|34
1655367460000|2022-06-16 08:17:40|1156.52|1151.12|1157.73|1152.33|1158.26|1152.86|1156.52|1151.12|37
1655367470000|2022-06-16 08:17:50|1157.64|1152.24|1159.39|1153.99|1159.9|1154.5|1157.57|1152.17|33
1655367480000|2022-06-16 08:18:00|1159.38|1153.98|1160.56|1155.16|1160.7|1155.3|1158.93|1153.53|39
1655367490000|2022-06-16 08:18:10|1160.91|1155.51|1160.56|1155.16|1160.91|1155.51|1160.1|1154.7|39
1655367500000|2022-06-16 08:18:20|1160.55|1155.15|1158.92|1153.52|1161.02|1155.62|1158.66|1153.26|36
1655367510000|2022-06-16 08:18:30|1158.9|1153.5|1158.68|1153.28|1159.26|1153.86|1158.68|1153.28|36
1655367520000|2022-06-16 08:18:40|1158.79|1153.39|1160.1|1154.7|1160.23|1154.83|1158.79|1153.39|39
1655367530000|2022-06-16 08:18:50|1160.24|1154.84|1160.07|1154.67|1160.7|1155.3|1159.96|1154.56|37
1655367540000|2022-06-16 08:19:00|1160.24|1154.84|1159.89|1154.49|1160.24|1154.84|1159.53|1154.13|35
1655367550000|2022-06-16 08:19:10|1159.84|1154.44|1160.46|1155.06|1160.7|1155.3|1159.84|1154.44|37
1655367560000|2022-06-16 08:19:20|1160.59|1155.19|1161.05|1155.65|1161.08|1155.68|1160.31|1154.91|38
1655367570000|2022-06-16 08:19:30|1160.96|1155.56|1161.11|1155.71|1161.17|1155.77|1160.47|1155.07|36
1655367580000|2022-06-16 08:19:40|1161.08|1155.68|1160.58|1155.18|1161.45|1156.05|1160.56|1155.16|31
1655367590000|2022-06-16 08:19:50|1160.6|1155.2|1159.8|1154.4|1160.87|1155.47|1159.78|1154.38|36
1655367600000|2022-06-16 08:20:00|1159.9|1154.5|1161.11|1155.71|1161.11|1155.71|1159.47|1154.07|36
1655367610000|2022-06-16 08:20:10|1161.05|1155.65|1161.19|1155.79|1161.39|1155.99|1160.79|1155.39|34
1655367620000|2022-06-16 08:20:20|1160.97|1155.57|1161.6|1156.2|1161.62|1156.22|1160.97|1155.57|30
1655367630000|2022-06-16 08:20:30|1161.59|1156.19|1163.5|1158.1|1163.5|1158.1|1161.36|1155.96|36
1655367640000|2022-06-16 08:20:40|1163.15|1157.75|1162.86|1157.46|1163.35|1157.95|1162.84|1157.44|37
1655367650000|2022-06-16 08:20:50|1162.95|1157.55|1162.97|1157.57|1163.08|1157.68|1162.86|1157.46|38
1655367660000|2022-06-16 08:21:00|1162.98|1157.58|1162.12|1156.72|1163.06|1157.66|1162.01|1156.61|36
1655367670000|2022-06-16 08:21:10|1162.1|1156.7|1162.68|1157.28|1162.68|1157.28|1162.1|1156.7|29
1655367680000|2022-06-16 08:21:20|1162.86|1157.46|1162.27|1156.87|1162.86|1157.46|1162.27|1156.87|31
1655367690000|2022-06-16 08:21:30|1162.33|1156.93|1162.75|1157.35|1162.83|1157.43|1162.33|1156.93|34
1655367700000|2022-06-16 08:21:40|1162.79|1157.39|1162.81|1157.41|1163.14|1157.74|1162.7|1157.3|33
1655367710000|2022-06-16 08:21:50|1162.82|1157.42|1161.87|1156.47|1162.86|1157.46|1161.79|1156.39|35
1655367720000|2022-06-16 08:22:00|1161.83|1156.43|1162.17|1156.77|1162.29|1156.89|1161.79|1156.39|26
1655367730000|2022-06-16 08:22:10|1162.12|1156.72|1161.97|1156.57|1162.28|1156.88|1161.8|1156.4|32
1655367740000|2022-06-16 08:22:20|1161.96|1156.56|1162.27|1156.87|1162.27|1156.87|1161.58|1156.18|35
1655367750000|2022-06-16 08:22:30|1162.35|1156.95|1162.3|1156.9|1162.51|1157.11|1162.24|1156.84|37
1655367760000|2022-06-16 08:22:40|1162.31|1156.91|1162.16|1156.76|1162.47|1157.07|1161.94|1156.54|36
1655367770000|2022-06-16 08:22:50|1162.29|1156.89|1162.3|1156.9|1162.36|1156.96|1162.07|1156.67|33
1655367780000|2022-06-16 08:23:00|1162.29|1156.89|1161.88|1156.48|1162.32|1156.92|1161.86|1156.46|34
1655367790000|2022-06-16 08:23:10|1161.91|1156.51|1162.01|1156.61|1162.24|1156.84|1161.91|1156.51|33
1655367800000|2022-06-16 08:23:20|1162.05|1156.65|1162.94|1157.54|1162.94|1157.54|1161.93|1156.53|36
1655367810000|2022-06-16 08:23:30|1162.83|1157.43|1163.9|1158.5|1163.99|1158.59|1162.83|1157.43|36
1655367820000|2022-06-16 08:23:40|1163.91|1158.51|1163.59|1158.19|1164.24|1158.84|1163.14|1157.74|35
1655367830000|2022-06-16 08:23:50|1163.54|1158.14|1163.86|1158.46|1164.01|1158.61|1163.41|1158.01|33
1655367840000|2022-06-16 08:24:00|1163.85|1158.45|1163.49|1158.09|1163.86|1158.46|1163.11|1157.71|36
1655367850000|2022-06-16 08:24:10|1163.65|1158.25|1165.03|1159.63|1165.03|1159.63|1163.65|1158.25|34
1655367860000|2022-06-16 08:24:20|1165.31|1159.91|1166.97|1161.57|1167.22|1161.82|1165.31|1159.91|37
1655367870000|2022-06-16 08:24:30|1166.89|1161.49|1166.03|1160.63|1166.99|1161.59|1166.03|1160.63|39
1655367880000|2022-06-16 08:24:40|1166.28|1160.88|1166.49|1161.09|1167.35|1161.95|1166.28|1160.88|37
1655367890000|2022-06-16 08:24:50|1166.22|1160.82|1165.62|1160.22|1166.24|1160.84|1164.66|1159.26|36
1655367900000|2022-06-16 08:25:00|1165.57|1160.17|1165.76|1160.36|1165.81|1160.41|1164.95|1159.55|40
1655367910000|2022-06-16 08:25:10|1166.06|1160.66|1165.95|1160.55|1166.27|1160.87|1165.41|1160.01|37
1655367920000|2022-06-16 08:25:20|1166|1160.6|1166.12|1160.72|1166.2|1160.8|1165.43|1160.03|36
1655367930000|2022-06-16 08:25:30|1166.25|1160.85|1166.6|1161.2|1166.65|1161.25|1166.13|1160.73|38
1655367940000|2022-06-16 08:25:40|1166.61|1161.21|1166.37|1160.97|1166.88|1161.48|1166.37|1160.97|37
1655367950000|2022-06-16 08:25:50|1166.4|1161|1165.31|1159.91|1166.49|1161.09|1165.22|1159.82|38
1655367960000|2022-06-16 08:26:00|1165.3|1159.9|1164.65|1159.25|1165.56|1160.16|1164.26|1158.86|39
1655367970000|2022-06-16 08:26:10|1164.68|1159.28|1165.29|1159.89|1165.72|1160.32|1164.68|1159.28|37
1655367980000|2022-06-16 08:26:20|1165.23|1159.83|1167.12|1161.72|1167.41|1162.01|1165.2|1159.8|34
1655367990000|2022-06-16 08:26:30|1166.98|1161.58|1167.41|1162.01|1167.9|1162.5|1166.98|1161.58|35
1655368000000|2022-06-16 08:26:40|1167.37|1161.97|1167.28|1161.88|1167.77|1162.37|1167.17|1161.77|37
1655368010000|2022-06-16 08:26:50|1167.12|1161.72|1167.44|1162.04|1167.49|1162.09|1167.07|1161.67|35
1655368020000|2022-06-16 08:27:00|1167.46|1162.06|1167.57|1162.17|1167.64|1162.24|1167.41|1162.01|27
1655368030000|2022-06-16 08:27:10|1167.56|1162.16|1168.61|1163.21|1168.67|1163.27|1167.26|1161.86|36
1655368040000|2022-06-16 08:27:20|1168.42|1163.02|1168.08|1162.68|1168.49|1163.09|1168.01|1162.61|35
1655368050000|2022-06-16 08:27:30|1168.05|1162.65|1167.75|1162.35|1168.05|1162.65|1167.64|1162.24|36
1655368060000|2022-06-16 08:27:40|1167.54|1162.14|1167.37|1161.97|1167.6|1162.2|1167.22|1161.82|39
1655368070000|2022-06-16 08:27:50|1167.44|1162.04|1167.14|1161.74|1167.57|1162.17|1167.05|1161.65|32
1655368080000|2022-06-16 08:28:00|1167.28|1161.88|1166.18|1160.78|1167.32|1161.92|1166.18|1160.78|40
1655368090000|2022-06-16 08:28:10|1166.22|1160.82|1166.45|1161.05|1166.54|1161.14|1166.16|1160.76|38
1655368100000|2022-06-16 08:28:20|1166.46|1161.06|1166.55|1161.15|1166.57|1161.17|1166.27|1160.87|33
1655368110000|2022-06-16 08:28:30|1166.54|1161.14|1166.59|1161.19|1166.87|1161.47|1166.38|1160.98|32
1655368120000|2022-06-16 08:28:40|1166.66|1161.26|1167.18|1161.78|1167.31|1161.91|1166.66|1161.26|38
1655368130000|2022-06-16 08:28:50|1167.19|1161.79|1167.2|1161.8|1167.44|1162.04|1167.09|1161.69|31
1655368140000|2022-06-16 08:29:00|1167.21|1161.81|1166.74|1161.34|1167.43|1162.03|1166.72|1161.32|35
1655368150000|2022-06-16 08:29:10|1166.69|1161.29|1166.21|1160.81|1167|1161.6|1166.16|1160.76|39
1655368160000|2022-06-16 08:29:20|1166.12|1160.72|1165.55|1160.15|1166.3|1160.9|1165.52|1160.12|32
1655368170000|2022-06-16 08:29:30|1165.48|1160.08|1166.81|1161.41|1166.81|1161.41|1165.46|1160.06|37
1655368180000|2022-06-16 08:29:40|1166.82|1161.42|1166.98|1161.58|1166.98|1161.58|1166.73|1161.33|34
1655368190000|2022-06-16 08:29:50|1167.06|1161.66|1167.6|1162.2|1167.6|1162.2|1166.96|1161.56|37
1655368200000|2022-06-16 08:30:00|1167.5|1162.1|1168.27|1162.87|1168.36|1162.96|1167.5|1162.1|40
1655368210000|2022-06-16 08:30:10|1167.99|1162.59|1167.05|1161.65|1167.99|1162.59|1166.96|1161.56|36
1655368220000|2022-06-16 08:30:20|1167.07|1161.67|1167.26|1161.86|1167.29|1161.89|1166.95|1161.55|38
1655368230000|2022-06-16 08:30:30|1167.25|1161.85|1168.37|1162.97|1168.53|1163.13|1167.1|1161.7|39
1655368240000|2022-06-16 08:30:40|1168.71|1163.31|1171.4|1166|1171.4|1166|1168.32|1162.92|35
1655368250000|2022-06-16 08:30:50|1171.5|1166.1|1170.35|1164.95|1171.9|1166.5|1170.16|1164.76|38
1655368260000|2022-06-16 08:31:00|1170.24|1164.84|1171.6|1166.2|1171.6|1166.2|1170.23|1164.83|38
1655368270000|2022-06-16 08:31:10|1171.56|1166.16|1172.66|1167.26|1173.19|1167.79|1171.56|1166.16|39
1655368280000|2022-06-16 08:31:20|1172.44|1167.04|1173.52|1168.12|1173.97|1168.57|1172.44|1167.04|38
1655368290000|2022-06-16 08:31:30|1173.55|1168.15|1173.82|1168.42|1173.82|1168.42|1172.97|1167.57|34
1655368300000|2022-06-16 08:31:40|1173.88|1168.48|1177.67|1172.27|1177.67|1172.27|1173.88|1168.48|36
1655368310000|2022-06-16 08:31:50|1177.9|1172.5|1177.37|1171.97|1180.01|1174.61|1177.35|1171.95|39
1655368320000|2022-06-16 08:32:00|1177.46|1172.06|1178.84|1173.44|1178.84|1173.44|1177.11|1171.71|39
1655368330000|2022-06-16 08:32:10|1178.86|1173.46|1178.26|1172.86|1180.4|1175|1177.99|1172.59|39
1655368340000|2022-06-16 08:32:20|1178.44|1173.04|1178.15|1172.75|1178.58|1173.18|1177.64|1172.24|36
1655368350000|2022-06-16 08:32:30|1178.21|1172.81|1178.59|1173.19|1178.73|1173.33|1177.8|1172.4|38
1655368360000|2022-06-16 08:32:40|1178.47|1173.07|1177.68|1172.28|1178.64|1173.24|1177.68|1172.28|37
1655368370000|2022-06-16 08:32:50|1177.7|1172.3|1177.72|1172.32|1177.72|1172.32|1176.23|1170.83|38
1655368380000|2022-06-16 08:33:00|1177.66|1172.26|1176.72|1171.32|1177.66|1172.26|1176.45|1171.05|39
1655368390000|2022-06-16 08:33:10|1176.98|1171.58|1177.04|1171.64|1177.65|1172.25|1176.92|1171.52|38
1655368400000|2022-06-16 08:33:20|1176.9|1171.5|1176.29|1170.89|1176.9|1171.5|1176.03|1170.63|37
1655368410000|2022-06-16 08:33:30|1176.3|1170.9|1176.17|1170.77|1176.61|1171.21|1175.95|1170.55|38
1655368420000|2022-06-16 08:33:40|1176.22|1170.82|1175.9|1170.5|1176.22|1170.82|1175.38|1169.98|37
1655368430000|2022-06-16 08:33:50|1175.98|1170.58|1177.58|1172.18|1177.62|1172.22|1175.97|1170.57|37
1655368440000|2022-06-16 08:34:00|1177.48|1172.08|1176.99|1171.59|1178.41|1173.01|1176.91|1171.51|38
1655368450000|2022-06-16 08:34:10|1176.95|1171.55|1176.74|1171.34|1177.37|1171.97|1176.59|1171.19|35
1655368460000|2022-06-16 08:34:20|1176.68|1171.28|1176.9|1171.5|1177.1|1171.7|1176.62|1171.22|37
1655368470000|2022-06-16 08:34:30|1177.03|1171.63|1176.61|1171.21|1177.08|1171.68|1176.56|1171.16|34
1655368480000|2022-06-16 08:34:40|1176.58|1171.18|1175.86|1170.46|1176.59|1171.19|1175.83|1170.43|39
1655368490000|2022-06-16 08:34:50|1175.85|1170.45|1176.21|1170.81|1176.36|1170.96|1175.83|1170.43|37
1655368500000|2022-06-16 08:35:00|1176.25|1170.85|1176.53|1171.13|1176.7|1171.3|1176.05|1170.65|32
1655368510000|2022-06-16 08:35:10|1176.55|1171.15|1177.19|1171.79|1177.26|1171.86|1176.2|1170.8|37
1655368520000|2022-06-16 08:35:20|1177.16|1171.76|1177.37|1171.97|1177.49|1172.09|1177.03|1171.63|37
1655368530000|2022-06-16 08:35:30|1177.44|1172.04|1176.44|1171.04|1177.61|1172.21|1176.38|1170.98|36
1655368540000|2022-06-16 08:35:40|1176.67|1171.27|1175.95|1170.55|1176.74|1171.34|1175.79|1170.39|33
1655368550000|2022-06-16 08:35:50|1176.01|1170.61|1176.97|1171.57|1176.97|1171.57|1175.95|1170.55|38
1655368560000|2022-06-16 08:36:00|1176.88|1171.48|1177.89|1172.49|1177.89|1172.49|1176.88|1171.48|38
1655368570000|2022-06-16 08:36:10|1178.03|1172.63|1177.69|1172.29|1178.39|1172.99|1177.65|1172.25|36
1655368580000|2022-06-16 08:36:20|1177.72|1172.32|1176.45|1171.05|1177.74|1172.34|1176.45|1171.05|31
1655368590000|2022-06-16 08:36:30|1176.43|1171.03|1176.42|1171.02|1176.55|1171.15|1175.85|1170.45|34
1655368600000|2022-06-16 08:36:40|1176.41|1171.01|1177|1171.6|1177.14|1171.74|1176.3|1170.9|37
1655368610000|2022-06-16 08:36:50|1177.13|1171.73|1178.15|1172.75|1178.15|1172.75|1177.13|1171.73|33
1655368620000|2022-06-16 08:37:00|1178.14|1172.74|1178.69|1173.29|1178.69|1173.29|1177.77|1172.37|37
1655368630000|2022-06-16 08:37:10|1178.6|1173.2|1179.35|1173.95|1179.69|1174.29|1178.12|1172.72|35
1655368640000|2022-06-16 08:37:20|1179.57|1174.17|1180.56|1175.16|1180.56|1175.16|1179.57|1174.17|37
1655368650000|2022-06-16 08:37:30|1180.86|1175.46|1181.89|1176.49|1182.04|1176.64|1180.45|1175.05|38
1655368660000|2022-06-16 08:37:40|1181.88|1176.48|1180.08|1174.68|1181.97|1176.57|1180.08|1174.68|39
1655368670000|2022-06-16 08:37:50|1180.1|1174.7|1180.57|1175.17|1180.74|1175.34|1179.75|1174.35|34
1655368680000|2022-06-16 08:38:00|1180.51|1175.11|1180.48|1175.08|1180.73|1175.33|1180.43|1175.03|35
1655368690000|2022-06-16 08:38:10|1180.49|1175.09|1180.93|1175.53|1181.04|1175.64|1180.41|1175.01|39
1655368700000|2022-06-16 08:38:20|1180.97|1175.57|1180.26|1174.86|1180.97|1175.57|1180.16|1174.76|39
1655368710000|2022-06-16 08:38:30|1180.06|1174.66|1179.43|1174.03|1180.32|1174.92|1179.38|1173.98|36
1655368720000|2022-06-16 08:38:40|1179.39|1173.99|1178.98|1173.58|1179.46|1174.06|1178.89|1173.49|32
1655368730000|2022-06-16 08:38:50|1178.99|1173.59|1178.97|1173.57|1179.22|1173.82|1178.83|1173.43|34
1655368740000|2022-06-16 08:39:00|1178.87|1173.47|1178.39|1172.99|1178.87|1173.47|1178.3|1172.9|38
1655368750000|2022-06-16 08:39:10|1178.38|1172.98|1177.98|1172.58|1178.41|1173.01|1177.82|1172.42|38
1655368760000|2022-06-16 08:39:20|1178|1172.6|1178.03|1172.63|1178.1|1172.7|1177.82|1172.42|36
1655368770000|2022-06-16 08:39:30|1178.12|1172.72|1176.88|1171.48|1178.12|1172.72|1176.76|1171.36|37
1655368780000|2022-06-16 08:39:40|1176.93|1171.53|1177.5|1172.1|1177.66|1172.26|1176.87|1171.47|36
1655368790000|2022-06-16 08:39:50|1177.4|1172|1177.83|1172.43|1177.83|1172.43|1176.7|1171.3|38
1655368800000|2022-06-16 08:40:00|1177.8|1172.4|1176.36|1170.96|1177.84|1172.44|1176.28|1170.88|36
1655368810000|2022-06-16 08:40:10|1176.39|1170.99|1175.6|1170.2|1176.4|1171|1175.1|1169.7|39
1655368820000|2022-06-16 08:40:20|1175.53|1170.13|1174.1|1168.7|1175.92|1170.52|1173.26|1167.86|34
1655368830000|2022-06-16 08:40:30|1174.11|1168.71|1173.96|1168.56|1174.51|1169.11|1173.57|1168.17|39
1655368840000|2022-06-16 08:40:40|1173.98|1168.58|1174.01|1168.61|1174.01|1168.61|1173.6|1168.2|36
1655368850000|2022-06-16 08:40:50|1173.95|1168.55|1173.75|1168.35|1174.62|1169.22|1173.75|1168.35|37
1655368860000|2022-06-16 08:41:00|1173.7|1168.3|1173.34|1167.94|1173.76|1168.36|1173.34|1167.94|35
1655368870000|2022-06-16 08:41:10|1173.39|1167.99|1173.46|1168.06|1173.52|1168.12|1173.14|1167.74|33
1655368880000|2022-06-16 08:41:20|1173.39|1167.99|1173.55|1168.15|1173.99|1168.59|1173.23|1167.83|35
1655368890000|2022-06-16 08:41:30|1173.59|1168.19|1173.79|1168.39|1173.79|1168.39|1173.11|1167.71|33
1655368900000|2022-06-16 08:41:40|1173.8|1168.4|1173.58|1168.18|1174.57|1169.17|1173.43|1168.03|34
1655368910000|2022-06-16 08:41:50|1173.73|1168.33|1173.42|1168.02|1173.73|1168.33|1173.27|1167.87|34
1655368920000|2022-06-16 08:42:00|1173.4|1168|1174.11|1168.71|1174.25|1168.85|1173.33|1167.93|39
1655368930000|2022-06-16 08:42:10|1174.08|1168.68|1174.68|1169.28|1175.48|1170.08|1174.08|1168.68|39
1655368940000|2022-06-16 08:42:20|1174.42|1169.02|1174.65|1169.25|1174.81|1169.41|1173.93|1168.53|35
1655368950000|2022-06-16 08:42:30|1174.66|1169.26|1173.95|1168.55|1174.77|1169.37|1173.76|1168.36|36
1655368960000|2022-06-16 08:42:40|1174|1168.6|1174.99|1169.59|1175.05|1169.65|1173.89|1168.49|38
1655368970000|2022-06-16 08:42:50|1174.92|1169.52|1175.1|1169.7|1175.1|1169.7|1174.68|1169.28|37
1655368980000|2022-06-16 08:43:00|1175.09|1169.69|1175.26|1169.86|1175.78|1170.38|1175.07|1169.67|37
1655368990000|2022-06-16 08:43:10|1175.33|1169.93|1173.88|1168.48|1175.33|1169.93|1173.69|1168.29|39
1655369000000|2022-06-16 08:43:20|1173.89|1168.49|1173.24|1167.84|1174.24|1168.84|1173.11|1167.71|38
1655369010000|2022-06-16 08:43:30|1173.27|1167.87|1173.36|1167.96|1173.57|1168.17|1173.13|1167.73|39
1655369020000|2022-06-16 08:43:40|1173.38|1167.98|1173.32|1167.92|1173.65|1168.25|1173.15|1167.75|33
1655369030000|2022-06-16 08:43:50|1173.34|1167.94|1173.61|1168.21|1173.73|1168.33|1173.34|1167.94|31
1655369040000|2022-06-16 08:44:00|1173.48|1168.08|1173.21|1167.81|1173.57|1168.17|1173.2|1167.8|30
1655369050000|2022-06-16 08:44:10|1173.19|1167.79|1173.07|1167.67|1173.26|1167.86|1173.03|1167.63|29
1655369060000|2022-06-16 08:44:20|1173.05|1167.65|1172.74|1167.34|1173.13|1167.73|1172.5|1167.1|29
1655369070000|2022-06-16 08:44:30|1172.96|1167.56|1173.27|1167.87|1173.34|1167.94|1172.74|1167.34|34
1655369080000|2022-06-16 08:44:40|1173.14|1167.74|1172.81|1167.41|1173.14|1167.74|1172.62|1167.22|34
1655369090000|2022-06-16 08:44:50|1172.97|1167.57|1173.05|1167.65|1173.08|1167.68|1172.58|1167.18|37
1655369100000|2022-06-16 08:45:00|1173.04|1167.64|1173.4|1168|1173.4|1168|1172.55|1167.15|36
1655369110000|2022-06-16 08:45:10|1173.55|1168.15|1173.72|1168.32|1173.86|1168.46|1173.34|1167.94|38
1655369120000|2022-06-16 08:45:20|1173.58|1168.18|1172.85|1167.45|1173.6|1168.2|1172.84|1167.44|37
1655369130000|2022-06-16 08:45:30|1172.87|1167.47|1172.57|1167.17|1172.92|1167.52|1172.4|1167|39
1655369140000|2022-06-16 08:45:40|1172.54|1167.14|1172.45|1167.05|1172.69|1167.29|1172.35|1166.95|34
1655369150000|2022-06-16 08:45:50|1172.58|1167.18|1173.15|1167.75|1173.18|1167.78|1172.38|1166.98|37
1655369160000|2022-06-16 08:46:00|1173.13|1167.73|1172.49|1167.09|1173.19|1167.79|1172.4|1167|36
1655369170000|2022-06-16 08:46:10|1172.5|1167.1|1172.04|1166.64|1172.68|1167.28|1172.03|1166.63|37
1655369180000|2022-06-16 08:46:20|1171.93|1166.53|1171.84|1166.44|1172.04|1166.64|1171.79|1166.39|36
1655369190000|2022-06-16 08:46:30|1171.86|1166.46|1171.54|1166.14|1171.86|1166.46|1171.4|1166|37
1655369200000|2022-06-16 08:46:40|1171.5|1166.1|1171.85|1166.45|1171.91|1166.51|1171.49|1166.09|37
1655369210000|2022-06-16 08:46:50|1171.67|1166.27|1171.3|1165.9|1171.95|1166.55|1171.22|1165.82|37
1655369220000|2022-06-16 08:47:00|1171.21|1165.81|1170.57|1165.17|1171.21|1165.81|1170.26|1164.86|36
1655369230000|2022-06-16 08:47:10|1170.7|1165.3|1170.74|1165.34|1171.15|1165.75|1170.69|1165.29|37
1655369240000|2022-06-16 08:47:20|1170.9|1165.5|1170.93|1165.53|1170.99|1165.59|1170.75|1165.35|34
1655369250000|2022-06-16 08:47:30|1170.98|1165.58|1171.7|1166.3|1171.7|1166.3|1170.89|1165.49|33
1655369260000|2022-06-16 08:47:40|1171.73|1166.33|1171.01|1165.61|1171.89|1166.49|1170.91|1165.51|35
1655369270000|2022-06-16 08:47:50|1171|1165.6|1171.08|1165.68|1171.22|1165.82|1171|1165.6|31
1655369280000|2022-06-16 08:48:00|1171.15|1165.75|1170.38|1164.98|1171.15|1165.75|1169.81|1164.41|37
1655369290000|2022-06-16 08:48:10|1170.45|1165.05|1170.33|1164.93|1170.8|1165.4|1170.28|1164.88|35
1655369300000|2022-06-16 08:48:20|1170.34|1164.94|1170.18|1164.78|1170.6|1165.2|1170.07|1164.67|35
1655369310000|2022-06-16 08:48:30|1170.24|1164.84|1170.83|1165.43|1170.96|1165.56|1170.11|1164.71|35
1655369320000|2022-06-16 08:48:40|1170.73|1165.33|1170.85|1165.45|1171.75|1166.35|1170.63|1165.23|31
1655369330000|2022-06-16 08:48:50|1170.9|1165.5|1171.77|1166.37|1171.81|1166.41|1170.9|1165.5|34
1655369340000|2022-06-16 08:49:00|1171.96|1166.56|1172.49|1167.09|1172.68|1167.28|1171.95|1166.55|38
1655369350000|2022-06-16 08:49:10|1172.41|1167.01|1171.98|1166.58|1172.47|1167.07|1171.34|1165.94|38
1655369360000|2022-06-16 08:49:20|1171.85|1166.45|1172.5|1167.1|1172.58|1167.18|1171.85|1166.45|36
1655369370000|2022-06-16 08:49:30|1172.29|1166.89|1173.16|1167.76|1173.16|1167.76|1172.29|1166.89|35
1655369380000|2022-06-16 08:49:40|1173.17|1167.77|1174.94|1169.54|1174.94|1169.54|1173.17|1167.77|39
1655369390000|2022-06-16 08:49:50|1175.05|1169.65|1175.32|1169.92|1175.32|1169.92|1174.43|1169.03|36
1655369400000|2022-06-16 08:50:00|1175.34|1169.94|1175.36|1169.96|1176.11|1170.71|1175.34|1169.94|37
1655369410000|2022-06-16 08:50:10|1175.28|1169.88|1173.69|1168.29|1175.42|1170.02|1173.69|1168.29|38
1655369420000|2022-06-16 08:50:20|1173.76|1168.36|1173.6|1168.2|1173.82|1168.42|1172.77|1167.37|33
1655369430000|2022-06-16 08:50:30|1173.49|1168.09|1173.49|1168.09|1173.71|1168.31|1172.96|1167.56|34
1655369440000|2022-06-16 08:50:40|1173.6|1168.2|1169.64|1164.24|1174.13|1168.73|1169.64|1164.24|38
1655369450000|2022-06-16 08:50:50|1169.9|1164.5|1170.96|1165.56|1171.39|1165.99|1169.68|1164.28|38
1655369460000|2022-06-16 08:51:00|1170.79|1165.39|1170.89|1165.49|1171.7|1166.3|1170.71|1165.31|40
1655369470000|2022-06-16 08:51:10|1170.71|1165.31|1171.06|1165.66|1171.13|1165.73|1170.38|1164.98|39
1655369480000|2022-06-16 08:51:20|1171|1165.6|1170.5|1165.1|1171.15|1165.75|1170.12|1164.72|38
1655369490000|2022-06-16 08:51:30|1170.37|1164.97|1170.26|1164.86|1170.83|1165.43|1170.02|1164.62|37
1655369500000|2022-06-16 08:51:40|1170.24|1164.84|1170.62|1165.22|1171.11|1165.71|1169.92|1164.52|35
1655369510000|2022-06-16 08:51:50|1170.53|1165.13|1171.39|1165.99|1171.55|1166.15|1170.53|1165.13|35
1655369520000|2022-06-16 08:52:00|1171.4|1166|1171.72|1166.32|1172.06|1166.66|1171.4|1166|37
1655369530000|2022-06-16 08:52:10|1171.75|1166.35|1172.6|1167.2|1172.84|1167.44|1171.75|1166.35|31
1655369540000|2022-06-16 08:52:20|1172.69|1167.29|1172.32|1166.92|1172.77|1167.37|1172.12|1166.72|35
1655369550000|2022-06-16 08:52:30|1172.4|1167|1172.39|1166.99|1172.68|1167.28|1172.14|1166.74|33
1655369560000|2022-06-16 08:52:40|1172.3|1166.9|1172.14|1166.74|1172.5|1167.1|1171.72|1166.32|32
1655369570000|2022-06-16 08:52:50|1172.08|1166.68|1172.6|1167.2|1173.19|1167.79|1171.98|1166.58|37
1655369580000|2022-06-16 08:53:00|1172.69|1167.29|1172.82|1167.42|1172.93|1167.53|1172.34|1166.94|35
1655369590000|2022-06-16 08:53:10|1172.86|1167.46|1172.76|1167.36|1172.97|1167.57|1172.24|1166.84|34
1655369600000|2022-06-16 08:53:20|1172.78|1167.38|1173.41|1168.01|1173.59|1168.19|1172.78|1167.38|38
1655369610000|2022-06-16 08:53:30|1173.44|1168.04|1173.27|1167.87|1173.74|1168.34|1172.98|1167.58|32
1655369620000|2022-06-16 08:53:40|1173.29|1167.89|1174.1|1168.7|1174.17|1168.77|1173.08|1167.68|40
1655369630000|2022-06-16 08:53:50|1174.08|1168.68|1173.67|1168.27|1174.08|1168.68|1173.14|1167.74|39
1655369640000|2022-06-16 08:54:00|1173.7|1168.3|1174.08|1168.68|1174.35|1168.95|1173.36|1167.96|39
1655369650000|2022-06-16 08:54:10|1174.13|1168.73|1174.72|1169.32|1174.9|1169.5|1173.97|1168.57|37
1655369660000|2022-06-16 08:54:20|1174.64|1169.24|1174.71|1169.31|1174.77|1169.37|1174.09|1168.69|32
1655369670000|2022-06-16 08:54:30|1174.77|1169.37|1174.89|1169.49|1175.42|1170.02|1174.6|1169.2|37
1655369680000|2022-06-16 08:54:40|1174.94|1169.54|1174.84|1169.44|1175|1169.6|1174.62|1169.22|36
1655369690000|2022-06-16 08:54:50|1174.71|1169.31|1175.37|1169.97|1175.46|1170.06|1174.7|1169.3|39
1655369700000|2022-06-16 08:55:00|1175.3|1169.9|1175.62|1170.22|1175.74|1170.34|1175.01|1169.61|34
1655369710000|2022-06-16 08:55:10|1175.53|1170.13|1175.31|1169.91|1175.62|1170.22|1175.31|1169.91|37
1655369720000|2022-06-16 08:55:20|1175.25|1169.85|1173.6|1168.2|1175.25|1169.85|1173.41|1168.01|38
1655369730000|2022-06-16 08:55:30|1173.55|1168.15|1174.27|1168.87|1174.36|1168.96|1173.42|1168.02|37
1655369740000|2022-06-16 08:55:40|1174.1|1168.7|1174.1|1168.7|1174.64|1169.24|1173.81|1168.41|36
1655369750000|2022-06-16 08:55:50|1173.95|1168.55|1174.35|1168.95|1174.44|1169.04|1173.92|1168.52|36
1655369760000|2022-06-16 08:56:00|1174.21|1168.81|1173.81|1168.41|1174.28|1168.88|1173.58|1168.18|33
1655369770000|2022-06-16 08:56:10|1173.83|1168.43|1174.46|1169.06|1174.78|1169.38|1173.8|1168.4|35
1655369780000|2022-06-16 08:56:20|1174.44|1169.04|1174.87|1169.47|1175.36|1169.96|1174.44|1169.04|33
1655369790000|2022-06-16 08:56:30|1174.89|1169.49|1175.36|1169.96|1175.36|1169.96|1174.78|1169.38|35
1655369800000|2022-06-16 08:56:40|1175.18|1169.78|1175.87|1170.47|1175.9|1170.5|1175.05|1169.65|39
1655369810000|2022-06-16 08:56:50|1175.76|1170.36|1175.61|1170.21|1176.01|1170.61|1175.47|1170.07|34
1655369820000|2022-06-16 08:57:00|1175.63|1170.23|1176.17|1170.77|1176.44|1171.04|1175.63|1170.23|35
1655369830000|2022-06-16 08:57:10|1176.04|1170.64|1176.46|1171.06|1176.46|1171.06|1175.76|1170.36|38
1655369840000|2022-06-16 08:57:20|1176.26|1170.86|1176.26|1170.86|1176.4|1171|1175.84|1170.44|39
1655369850000|2022-06-16 08:57:30|1176.29|1170.89|1177.3|1171.9|1177.59|1172.19|1176.26|1170.86|38
1655369860000|2022-06-16 08:57:40|1177.35|1171.95|1177.16|1171.76|1177.73|1172.33|1176.8|1171.4|35
1655369870000|2022-06-16 08:57:50|1177.05|1171.65|1177.92|1172.52|1178.11|1172.71|1176.97|1171.57|36
1655369880000|2022-06-16 08:58:00|1177.97|1172.57|1177.48|1172.08|1178.07|1172.67|1177.48|1172.08|35
1655369890000|2022-06-16 08:58:10|1177.23|1171.83|1177.24|1171.84|1177.31|1171.91|1176.92|1171.52|39
1655369900000|2022-06-16 08:58:20|1177.2|1171.8|1177|1171.6|1177.36|1171.96|1176.63|1171.23|38
1655369910000|2022-06-16 08:58:30|1176.95|1171.55|1177.37|1171.97|1177.4|1172|1176.59|1171.19|36
1655369920000|2022-06-16 08:58:40|1177.36|1171.96|1176.97|1171.57|1177.47|1172.07|1176.66|1171.26|37
1655369930000|2022-06-16 08:58:50|1176.67|1171.27|1176.44|1171.04|1177.42|1172.02|1176.07|1170.67|36
1655369940000|2022-06-16 08:59:00|1176.33|1170.93|1176.01|1170.61|1176.39|1170.99|1175.93|1170.53|30
1655369950000|2022-06-16 08:59:10|1175.95|1170.55|1174.64|1169.24|1175.95|1170.55|1174.64|1169.24|36
1655369960000|2022-06-16 08:59:20|1174.69|1169.29|1175.15|1169.75|1175.24|1169.84|1174.61|1169.21|34
1655369970000|2022-06-16 08:59:30|1175.14|1169.74|1175.46|1170.06|1175.55|1170.15|1175.07|1169.67|32
1655369980000|2022-06-16 08:59:40|1175.4|1170|1175.72|1170.32|1175.81|1170.41|1175.35|1169.95|34
1655369990000|2022-06-16 08:59:50|1175.7|1170.3|1175.06|1169.66|1175.72|1170.32|1174.84|1169.44|34
1655370000000|2022-06-16 09:00:00|1175.02|1169.62|1174.04|1168.64|1175.05|1169.65|1173.55|1168.15|37
1655370010000|2022-06-16 09:00:10|1174.17|1168.77|1174.8|1169.4|1175.49|1170.09|1174.07|1168.67|38
1655370020000|2022-06-16 09:00:20|1174.97|1169.57|1174.38|1168.98|1175.26|1169.86|1174.24|1168.84|33
1655370030000|2022-06-16 09:00:30|1174.35|1168.95|1175.2|1169.8|1175.2|1169.8|1174.28|1168.88|39
1655370040000|2022-06-16 09:00:40|1175.21|1169.81|1175.62|1170.22|1175.74|1170.34|1174.95|1169.55|31
1655370050000|2022-06-16 09:00:50|1175.73|1170.33|1174.9|1169.5|1175.73|1170.33|1174.89|1169.49|37
1655370060000|2022-06-16 09:01:00|1174.92|1169.52|1175.86|1170.46|1176.05|1170.65|1174.67|1169.27|36
1655370070000|2022-06-16 09:01:10|1175.9|1170.5|1176.61|1171.21|1176.84|1171.44|1175.9|1170.5|35
1655370080000|2022-06-16 09:01:20|1176.58|1171.18|1175.28|1169.88|1176.62|1171.22|1175.2|1169.8|31
1655370090000|2022-06-16 09:01:30|1174.94|1169.54|1175.42|1170.02|1175.78|1170.38|1174.94|1169.54|39
1655370100000|2022-06-16 09:01:40|1175.54|1170.14|1175.06|1169.66|1175.81|1170.41|1174.92|1169.52|38
1655370110000|2022-06-16 09:01:50|1175.12|1169.72|1174.25|1168.85|1175.68|1170.28|1174.1|1168.7|36
1655370120000|2022-06-16 09:02:00|1174.13|1168.73|1173.56|1168.16|1174.21|1168.81|1173.36|1167.96|30
1655370130000|2022-06-16 09:02:10|1173.46|1168.06|1173.48|1168.08|1174.58|1169.18|1173.43|1168.03|36
1655370140000|2022-06-16 09:02:20|1173.45|1168.05|1172.36|1166.96|1173.58|1168.18|1172.36|1166.96|36
1655370150000|2022-06-16 09:02:30|1172.58|1167.18|1171.41|1166.01|1172.58|1167.18|1171.13|1165.73|37
1655370160000|2022-06-16 09:02:40|1171.36|1165.96|1169.03|1163.63|1171.36|1165.96|1169.03|1163.63|40
1655370170000|2022-06-16 09:02:50|1168.87|1163.47|1169.29|1163.89|1169.29|1163.89|1168.56|1163.16|40
1655370180000|2022-06-16 09:03:00|1169.27|1163.87|1166.09|1160.69|1169.41|1164.01|1166.08|1160.68|39
1655370190000|2022-06-16 09:03:10|1166.23|1160.83|1165.9|1160.5|1166.37|1160.97|1165.77|1160.37|36
1655370200000|2022-06-16 09:03:20|1165.98|1160.58|1168.21|1162.81|1168.31|1162.91|1165.97|1160.57|37
1655370210000|2022-06-16 09:03:30|1168.27|1162.87|1167.84|1162.44|1168.63|1163.23|1167.49|1162.09|35
1655370220000|2022-06-16 09:03:40|1167.87|1162.47|1167.43|1162.03|1167.96|1162.56|1167.21|1161.81|35
1655370230000|2022-06-16 09:03:50|1167.51|1162.11|1167.57|1162.17|1168|1162.6|1167.49|1162.09|36
1655370240000|2022-06-16 09:04:00|1167.62|1162.22|1167.92|1162.52|1168.07|1162.67|1167.62|1162.22|32
1655370250000|2022-06-16 09:04:10|1167.88|1162.48|1168.22|1162.82|1168.41|1163.01|1167.8|1162.4|28
1655370260000|2022-06-16 09:04:20|1168.19|1162.79|1166.66|1161.26|1168.48|1163.08|1166.28|1160.88|36
1655370270000|2022-06-16 09:04:30|1166.64|1161.24|1164.03|1158.63|1166.73|1161.33|1164.03|1158.63|39
1655370280000|2022-06-16 09:04:40|1164.19|1158.79|1163.88|1158.48|1164.52|1159.12|1163.53|1158.13|35
1655370290000|2022-06-16 09:04:50|1163.74|1158.34|1165.21|1159.81|1165.27|1159.87|1163.73|1158.33|30
1655370300000|2022-06-16 09:05:00|1165.19|1159.79|1163.7|1158.3|1165.19|1159.79|1163.65|1158.25|32
1655370310000|2022-06-16 09:05:10|1163.87|1158.47|1161.86|1156.46|1164.18|1158.78|1161.66|1156.26|36
1655370320000|2022-06-16 09:05:20|1161.66|1156.26|1159.56|1154.16|1161.66|1156.26|1157.97|1152.57|37
1655370330000|2022-06-16 09:05:30|1159.51|1154.11|1158.26|1152.86|1159.52|1154.12|1158.23|1152.83|34
1655370340000|2022-06-16 09:05:40|1158.2|1152.8|1157.23|1151.83|1158.2|1152.8|1156.96|1151.56|39
1655370350000|2022-06-16 09:05:50|1157.21|1151.81|1150.4|1145|1157.21|1151.81|1150.29|1144.89|40
1655370360000|2022-06-16 09:06:00|1150.33|1144.93|1150.78|1145.38|1151.22|1145.82|1149.89|1144.49|39
1655370370000|2022-06-16 09:06:10|1150.66|1145.26|1153.35|1147.95|1153.86|1148.46|1150.66|1145.26|39
1655370380000|2022-06-16 09:06:20|1152.9|1147.5|1148.73|1143.33|1152.9|1147.5|1148.68|1143.28|39
1655370390000|2022-06-16 09:06:30|1148.93|1143.53|1147.67|1142.27|1149.11|1143.71|1146.12|1140.72|36
1655370400000|2022-06-16 09:06:40|1147.65|1142.25|1147.26|1141.86|1148.28|1142.88|1146.62|1141.22|35
1655370410000|2022-06-16 09:06:50|1147.35|1141.95|1148.53|1143.13|1149.34|1143.94|1147.35|1141.95|40
1655370420000|2022-06-16 09:07:00|1148.48|1143.08|1146.48|1141.08|1148.92|1143.52|1146.11|1140.71|38
1655370430000|2022-06-16 09:07:10|1146.2|1140.8|1147.9|1142.5|1148.23|1142.83|1146|1140.6|39
1655370440000|2022-06-16 09:07:20|1147.91|1142.51|1145.37|1139.97|1147.96|1142.56|1145.32|1139.92|38
1655370450000|2022-06-16 09:07:30|1145.58|1140.18|1142.72|1137.32|1145.58|1140.18|1142.47|1137.07|40
1655370460000|2022-06-16 09:07:40|1142.37|1136.97|1143.38|1137.98|1144.67|1139.27|1142.37|1136.97|39
1655370470000|2022-06-16 09:07:50|1144.09|1138.69|1142.54|1137.14|1144.21|1138.81|1142.44|1137.04|38
1655370480000|2022-06-16 09:08:00|1142.53|1137.13|1141.1|1135.7|1142.91|1137.51|1140.25|1134.85|39
1655370490000|2022-06-16 09:08:10|1141.2|1135.8|1140.58|1135.18|1141.84|1136.44|1139.81|1134.41|39
1655370500000|2022-06-16 09:08:20|1140.72|1135.32|1143.37|1137.97|1143.62|1138.22|1140.7|1135.3|40
1655370510000|2022-06-16 09:08:30|1143.41|1138.01|1142.81|1137.41|1145.01|1139.61|1142.72|1137.32|39
1655370520000|2022-06-16 09:08:40|1142.89|1137.49|1142.16|1136.76|1144.16|1138.76|1141.58|1136.18|38
1655370530000|2022-06-16 09:08:50|1142.01|1136.61|1141.62|1136.22|1142.01|1136.61|1140.69|1135.29|40
1655370540000|2022-06-16 09:09:00|1141.46|1136.06|1141.3|1135.9|1144.47|1139.07|1140.79|1135.39|40
1655370550000|2022-06-16 09:09:10|1141.27|1135.87|1143.24|1137.84|1143.32|1137.92|1140.86|1135.46|36
1655370560000|2022-06-16 09:09:20|1143.3|1137.9|1143.4|1138|1143.43|1138.03|1142.74|1137.34|40
1655370570000|2022-06-16 09:09:30|1143.27|1137.87|1143.55|1138.15|1143.65|1138.25|1142.6|1137.2|37
1655370580000|2022-06-16 09:09:40|1143.59|1138.19|1143.14|1137.74|1143.61|1138.21|1142.76|1137.36|39
1655370590000|2022-06-16 09:09:50|1143.18|1137.78|1144.69|1139.29|1145.15|1139.75|1143.18|1137.78|38
1655370600000|2022-06-16 09:10:00|1144.4|1139|1144.22|1138.82|1144.63|1139.23|1143.87|1138.47|38
1655370610000|2022-06-16 09:10:10|1144.28|1138.88|1144.42|1139.02|1145.34|1139.94|1144.17|1138.77|38
1655370620000|2022-06-16 09:10:20|1144.59|1139.19|1143.96|1138.56|1144.79|1139.39|1143.9|1138.5|38
1655370630000|2022-06-16 09:10:30|1144.05|1138.65|1143.25|1137.85|1144.52|1139.12|1143.25|1137.85|36
1655370640000|2022-06-16 09:10:40|1143.1|1137.7|1140.61|1135.21|1143.1|1137.7|1140.51|1135.11|39
1655370650000|2022-06-16 09:10:50|1140.58|1135.18|1140.62|1135.22|1141.25|1135.85|1140.23|1134.83|38
1655370660000|2022-06-16 09:11:00|1140.61|1135.21|1141.32|1135.92|1141.56|1136.16|1140.02|1134.62|39
1655370670000|2022-06-16 09:11:10|1141.19|1135.79|1138.51|1133.11|1141.39|1135.99|1138.51|1133.11|36
1655370680000|2022-06-16 09:11:20|1138.9|1133.5|1138.36|1132.96|1138.9|1133.5|1136.83|1131.43|37
1655370690000|2022-06-16 09:11:30|1138.49|1133.09|1139.52|1134.12|1139.67|1134.27|1138.29|1132.89|39
1655370700000|2022-06-16 09:11:40|1139.39|1133.99|1138.61|1133.21|1139.8|1134.4|1137.97|1132.57|40
1655370710000|2022-06-16 09:11:50|1138.45|1133.05|1140.07|1134.67|1142.16|1136.76|1138.45|1133.05|39
1655370720000|2022-06-16 09:12:00|1140.2|1134.8|1139.78|1134.38|1140.62|1135.22|1139.71|1134.31|39
1655370730000|2022-06-16 09:12:10|1139.89|1134.49|1138.43|1133.03|1139.89|1134.49|1138.42|1133.02|34
1655370740000|2022-06-16 09:12:20|1138.49|1133.09|1138.42|1133.02|1138.72|1133.32|1137.65|1132.25|37
1655370750000|2022-06-16 09:12:30|1138.43|1133.03|1138.03|1132.63|1138.43|1133.03|1137.67|1132.27|37
1655370760000|2022-06-16 09:12:40|1138.34|1132.94|1139.74|1134.34|1139.74|1134.34|1138.34|1132.94|38
1655370770000|2022-06-16 09:12:50|1139.67|1134.27|1139.56|1134.16|1140.37|1134.97|1139.42|1134.02|40
1655370780000|2022-06-16 09:13:00|1139.77|1134.37|1138.46|1133.06|1140.41|1135.01|1138.43|1133.03|39
1655370790000|2022-06-16 09:13:10|1138.45|1133.05|1138.68|1133.28|1139.25|1133.85|1138.38|1132.98|35
1655370800000|2022-06-16 09:13:20|1138.75|1133.35|1139.04|1133.64|1139.24|1133.84|1137.41|1132.01|37
1655370810000|2022-06-16 09:13:30|1138.97|1133.57|1139.27|1133.87|1139.32|1133.92|1138.78|1133.38|35
1655370820000|2022-06-16 09:13:40|1139.31|1133.91|1139.73|1134.33|1139.94|1134.54|1139.31|1133.91|40
1655370830000|2022-06-16 09:13:50|1140|1134.6|1140.32|1134.92|1140.65|1135.25|1140|1134.6|36
1655370840000|2022-06-16 09:14:00|1140.25|1134.85|1141.5|1136.1|1141.64|1136.24|1140.15|1134.75|39
1655370850000|2022-06-16 09:14:10|1141.37|1135.97|1142.24|1136.84|1142.35|1136.95|1141.31|1135.91|39
1655370860000|2022-06-16 09:14:20|1142.21|1136.81|1141.07|1135.67|1142.35|1136.95|1140.69|1135.29|38
1655370870000|2022-06-16 09:14:30|1140.94|1135.54|1140.02|1134.62|1141.65|1136.25|1140.02|1134.62|35
1655370880000|2022-06-16 09:14:40|1139.95|1134.55|1140.74|1135.34|1140.94|1135.54|1139.89|1134.49|37
1655370890000|2022-06-16 09:14:50|1140.79|1135.39|1140.96|1135.56|1142.18|1136.78|1140.68|1135.28|36
1655370900000|2022-06-16 09:15:00|1140.97|1135.57|1142.18|1136.78|1142.24|1136.84|1140.76|1135.36|39
1655370910000|2022-06-16 09:15:10|1141.99|1136.59|1140.82|1135.42|1142.12|1136.72|1140.67|1135.27|39
1655370920000|2022-06-16 09:15:20|1140.77|1135.37|1139.68|1134.28|1140.77|1135.37|1139.59|1134.19|37
1655370930000|2022-06-16 09:15:30|1139.67|1134.27|1137.62|1132.22|1139.95|1134.55|1137.36|1131.96|38
1655370940000|2022-06-16 09:15:40|1137.83|1132.43|1136.97|1131.57|1137.9|1132.5|1136.97|1131.57|32
1655370950000|2022-06-16 09:15:50|1137.03|1131.63|1135.83|1130.43|1137.03|1131.63|1135.55|1130.15|40
1655370960000|2022-06-16 09:16:00|1135.91|1130.51|1137.25|1131.85|1137.35|1131.95|1135.91|1130.51|36
1655370970000|2022-06-16 09:16:10|1137.39|1131.99|1137.48|1132.08|1138.43|1133.03|1137.21|1131.81|36
1655370980000|2022-06-16 09:16:20|1137.65|1132.25|1136.24|1130.84|1137.72|1132.32|1136.16|1130.76|39
1655370990000|2022-06-16 09:16:30|1136.34|1130.94|1134.86|1129.46|1136.62|1131.22|1134.65|1129.25|40
1655371000000|2022-06-16 09:16:40|1135.12|1129.72|1134.9|1129.5|1135.25|1129.85|1134.4|1129|36
1655371010000|2022-06-16 09:16:50|1134.91|1129.51|1133.22|1127.82|1134.91|1129.51|1132.12|1126.72|40
1655371020000|2022-06-16 09:17:00|1133.32|1127.92|1136.63|1131.23|1136.8|1131.4|1133.32|1127.92|37
1655371030000|2022-06-16 09:17:10|1136.5|1131.1|1134.98|1129.58|1136.57|1131.17|1134.93|1129.53|38
1655371040000|2022-06-16 09:17:20|1135.26|1129.86|1135.36|1129.96|1135.8|1130.4|1135.24|1129.84|38
1655371050000|2022-06-16 09:17:30|1135.43|1130.03|1136.63|1131.23|1136.63|1131.23|1135.37|1129.97|36
1655371060000|2022-06-16 09:17:40|1136.69|1131.29|1137.34|1131.94|1137.84|1132.44|1136.69|1131.29|38
1655371070000|2022-06-16 09:17:50|1137.15|1131.75|1137.97|1132.57|1137.97|1132.57|1136.86|1131.46|39
1655371080000|2022-06-16 09:18:00|1137.94|1132.54|1137.9|1132.5|1138.35|1132.95|1137.2|1131.8|38
1655371090000|2022-06-16 09:18:10|1137.63|1132.23|1138.35|1132.95|1139.06|1133.66|1136.93|1131.53|40
1655371100000|2022-06-16 09:18:20|1138.22|1132.82|1136.78|1131.38|1138.65|1133.25|1136.68|1131.28|39
1655371110000|2022-06-16 09:18:30|1136.76|1131.36|1136.48|1131.08|1136.89|1131.49|1136.18|1130.78|40
1655371120000|2022-06-16 09:18:40|1136.51|1131.11|1137.22|1131.82|1137.27|1131.87|1136.16|1130.76|37
1655371130000|2022-06-16 09:18:50|1137.24|1131.84|1137.46|1132.06|1137.84|1132.44|1137.24|1131.84|34
1655371140000|2022-06-16 09:19:00|1137.35|1131.95|1136.84|1131.44|1137.54|1132.14|1136.35|1130.95|38
1655371150000|2022-06-16 09:19:10|1136.86|1131.46|1135.68|1130.28|1136.91|1131.51|1135.63|1130.23|39
1655371160000|2022-06-16 09:19:20|1135.73|1130.33|1135.41|1130.01|1136.41|1131.01|1135.36|1129.96|38
1655371170000|2022-06-16 09:19:30|1135.45|1130.05|1134.52|1129.12|1135.65|1130.25|1134.17|1128.77|36
1655371180000|2022-06-16 09:19:40|1134.65|1129.25|1134.84|1129.44|1135.1|1129.7|1134.02|1128.62|38
1655371190000|2022-06-16 09:19:50|1134.82|1129.42|1136.5|1131.1|1136.54|1131.14|1134.82|1129.42|39
1655371200000|2022-06-16 09:20:00|1136.61|1131.21|1136.16|1130.76|1136.86|1131.46|1136.16|1130.76|37
1655371210000|2022-06-16 09:20:10|1135.96|1130.56|1136.53|1131.13|1136.56|1131.16|1135.66|1130.26|40
1655371220000|2022-06-16 09:20:20|1136.8|1131.4|1138.55|1133.15|1138.75|1133.35|1136.8|1131.4|38
1655371230000|2022-06-16 09:20:30|1138.34|1132.94|1137.59|1132.19|1138.34|1132.94|1137.07|1131.67|36
1655371240000|2022-06-16 09:20:40|1137.51|1132.11|1137.41|1132.01|1137.51|1132.11|1137.25|1131.85|34
1655371250000|2022-06-16 09:20:50|1137.39|1131.99|1137.18|1131.78|1137.66|1132.26|1137.08|1131.68|34
1655371260000|2022-06-16 09:21:00|1137.28|1131.88|1138.08|1132.68|1138.23|1132.83|1137.06|1131.66|37
1655371270000|2022-06-16 09:21:10|1137.88|1132.48|1138.61|1133.21|1138.61|1133.21|1137.83|1132.43|36
1655371280000|2022-06-16 09:21:20|1138.63|1133.23|1138.49|1133.09|1138.75|1133.35|1138.34|1132.94|35
1655371290000|2022-06-16 09:21:30|1138.44|1133.04|1138.12|1132.72|1138.7|1133.3|1138.12|1132.72|37
1655371300000|2022-06-16 09:21:40|1138.19|1132.79|1137.42|1132.02|1138.64|1133.24|1137.42|1132.02|37
1655371310000|2022-06-16 09:21:50|1137.4|1132|1135.65|1130.25|1137.51|1132.11|1135.59|1130.19|37
1655371320000|2022-06-16 09:22:00|1135.63|1130.23|1135.76|1130.36|1136.34|1130.94|1135.48|1130.08|38
1655371330000|2022-06-16 09:22:10|1135.49|1130.09|1134.54|1129.14|1135.49|1130.09|1134.38|1128.98|39
1655371340000|2022-06-16 09:22:20|1134.36|1128.96|1135.84|1130.44|1135.96|1130.56|1134.07|1128.67|39
1655371350000|2022-06-16 09:22:30|1136.01|1130.61|1136.97|1131.57|1137.14|1131.74|1135.79|1130.39|36
1655371360000|2022-06-16 09:22:40|1136.99|1131.59|1136.62|1131.22|1136.99|1131.59|1135.79|1130.39|39
1655371370000|2022-06-16 09:22:50|1136.7|1131.3|1137.37|1131.97|1137.84|1132.44|1136.7|1131.3|38
1655371380000|2022-06-16 09:23:00|1137.31|1131.91|1138.13|1132.73|1138.23|1132.83|1137.12|1131.72|35
1655371390000|2022-06-16 09:23:10|1138.09|1132.69|1138.27|1132.87|1138.69|1133.29|1137.88|1132.48|37
1655371400000|2022-06-16 09:23:20|1138.32|1132.92|1136.37|1130.97|1138.53|1133.13|1136.25|1130.85|36
1655371410000|2022-06-16 09:23:30|1136.53|1131.13|1136.02|1130.62|1136.57|1131.17|1135.97|1130.57|35
1655371420000|2022-06-16 09:23:40|1136.08|1130.68|1135.99|1130.59|1136.58|1131.18|1135.99|1130.59|39
1655371430000|2022-06-16 09:23:50|1135.9|1130.5|1135.87|1130.47|1136.86|1131.46|1135.3|1129.9|36
1655371440000|2022-06-16 09:24:00|1135.68|1130.28|1137|1131.6|1137.09|1131.69|1135.63|1130.23|36
1655371450000|2022-06-16 09:24:10|1136.99|1131.59|1137.25|1131.85|1137.31|1131.91|1136.75|1131.35|37
1655371460000|2022-06-16 09:24:20|1137.27|1131.87|1137.56|1132.16|1137.64|1132.24|1136.94|1131.54|35
1655371470000|2022-06-16 09:24:30|1137.55|1132.15|1135.94|1130.54|1137.55|1132.15|1135.73|1130.33|37
1655371480000|2022-06-16 09:24:40|1135.91|1130.51|1136.39|1130.99|1136.65|1131.25|1135.81|1130.41|37
1655371490000|2022-06-16 09:24:50|1136.31|1130.91|1135.86|1130.46|1136.48|1131.08|1135.6|1130.2|39
1655371500000|2022-06-16 09:25:00|1135.96|1130.56|1135.15|1129.75|1136.43|1131.03|1135.07|1129.67|37
1655371510000|2022-06-16 09:25:10|1134.78|1129.38|1133.08|1127.68|1134.78|1129.38|1133.08|1127.68|40
1655371520000|2022-06-16 09:25:20|1133.17|1127.77|1131.85|1126.45|1133.56|1128.16|1131.62|1126.22|40
1655371530000|2022-06-16 09:25:30|1131.8|1126.4|1131.11|1125.71|1132.04|1126.64|1129.8|1124.4|37
1655371540000|2022-06-16 09:25:40|1131.23|1125.83|1133.56|1128.16|1134.33|1128.93|1131.23|1125.83|36
1655371550000|2022-06-16 09:25:50|1133.86|1128.46|1130.59|1125.19|1133.86|1128.46|1130.55|1125.15|39
1655371560000|2022-06-16 09:26:00|1130.67|1125.27|1132.53|1127.13|1132.53|1127.13|1130.3|1124.9|39
1655371570000|2022-06-16 09:26:10|1132.18|1126.78|1133.83|1128.43|1134.09|1128.69|1132.18|1126.78|40
1655371580000|2022-06-16 09:26:20|1133.53|1128.13|1134.04|1128.64|1134.5|1129.1|1133.1|1127.7|34
1655371590000|2022-06-16 09:26:30|1134.05|1128.65|1134.07|1128.67|1134.23|1128.83|1133.99|1128.59|32
1655371600000|2022-06-16 09:26:40|1134.12|1128.72|1133.45|1128.05|1134.24|1128.84|1133.33|1127.93|34
1655371610000|2022-06-16 09:26:50|1133.44|1128.04|1133.31|1127.91|1135|1129.6|1133.27|1127.87|38
1655371620000|2022-06-16 09:27:00|1133.4|1128|1131.84|1126.44|1133.71|1128.31|1131.11|1125.71|36
1655371630000|2022-06-16 09:27:10|1131.57|1126.17|1132.55|1127.15|1133.09|1127.69|1131.55|1126.15|39
1655371640000|2022-06-16 09:27:20|1132.37|1126.97|1132.76|1127.36|1133.33|1127.93|1132.27|1126.87|39
1655371650000|2022-06-16 09:27:30|1132.55|1127.15|1134.97|1129.57|1134.97|1129.57|1132.55|1127.15|39
1655371660000|2022-06-16 09:27:40|1134.9|1129.5|1134.83|1129.43|1135.13|1129.73|1134.37|1128.97|32
1655371670000|2022-06-16 09:27:50|1134.7|1129.3|1134.55|1129.15|1135.01|1129.61|1134.42|1129.02|38
1655371680000|2022-06-16 09:28:00|1134.48|1129.08|1135.22|1129.82|1135.25|1129.85|1133.86|1128.46|37
1655371690000|2022-06-16 09:28:10|1135.51|1130.11|1135.79|1130.39|1136.1|1130.7|1135.39|1129.99|39
1655371700000|2022-06-16 09:28:20|1135.86|1130.46|1137.44|1132.04|1138.13|1132.73|1135.12|1129.72|36
1655371710000|2022-06-16 09:28:30|1137.56|1132.16|1136.71|1131.31|1137.71|1132.31|1136.33|1130.93|39
1655371720000|2022-06-16 09:28:40|1136.83|1131.43|1137.18|1131.78|1137.22|1131.82|1136.07|1130.67|33
1655371730000|2022-06-16 09:28:50|1137.17|1131.77|1137.88|1132.48|1137.88|1132.48|1137|1131.6|38
1655371740000|2022-06-16 09:29:00|1137.97|1132.57|1137.71|1132.31|1138.21|1132.81|1137.31|1131.91|33
1655371750000|2022-06-16 09:29:10|1137.57|1132.17|1135.45|1130.05|1137.57|1132.17|1135.45|1130.05|39
1655371760000|2022-06-16 09:29:20|1135.54|1130.14|1135.57|1130.17|1136.38|1130.98|1135.37|1129.97|38
1655371770000|2022-06-16 09:29:30|1135.53|1130.13|1136.71|1131.31|1136.81|1131.41|1135.37|1129.97|39
1655371780000|2022-06-16 09:29:40|1136.53|1131.13|1137.08|1131.68|1137.08|1131.68|1135.82|1130.42|38
1655371790000|2022-06-16 09:29:50|1136.81|1131.41|1135.6|1130.2|1136.81|1131.41|1135.57|1130.17|35
1655371800000|2022-06-16 09:30:00|1135.67|1130.27|1135.88|1130.48|1135.88|1130.48|1134.86|1129.46|34
1655371810000|2022-06-16 09:30:10|1135.96|1130.56|1135.56|1130.16|1136.28|1130.88|1135.44|1130.04|40
1655371820000|2022-06-16 09:30:20|1135.44|1130.04|1135.35|1129.95|1135.67|1130.27|1135|1129.6|38
1655371830000|2022-06-16 09:30:30|1135.41|1130.01|1134.4|1129|1135.41|1130.01|1134.38|1128.98|40
1655371840000|2022-06-16 09:30:40|1134.44|1129.04|1132.45|1127.05|1134.44|1129.04|1132.45|1127.05|38
1655371850000|2022-06-16 09:30:50|1132.42|1127.02|1131.8|1126.4|1132.52|1127.12|1131.67|1126.27|37
1655371860000|2022-06-16 09:31:00|1131.88|1126.48|1133.74|1128.34|1134.19|1128.79|1131.86|1126.46|37
1655371870000|2022-06-16 09:31:10|1133.7|1128.3|1133.15|1127.75|1133.89|1128.49|1133.04|1127.64|37
1655371880000|2022-06-16 09:31:20|1133.36|1127.96|1132.17|1126.77|1133.36|1127.96|1132.02|1126.62|40
1655371890000|2022-06-16 09:31:30|1132.16|1126.76|1131.52|1126.12|1132.27|1126.87|1131.51|1126.11|35
1655371900000|2022-06-16 09:31:40|1131.59|1126.19|1131.57|1126.17|1131.7|1126.3|1131.27|1125.87|37
1655371910000|2022-06-16 09:31:50|1131.61|1126.21|1133.74|1128.34|1133.79|1128.39|1131.61|1126.21|37
1655371920000|2022-06-16 09:32:00|1133.76|1128.36|1134.3|1128.9|1134.49|1129.09|1133.74|1128.34|38
1655371930000|2022-06-16 09:32:10|1134.21|1128.81|1134.71|1129.31|1135.35|1129.95|1134.21|1128.81|35
1655371940000|2022-06-16 09:32:20|1134.8|1129.4|1133.69|1128.29|1134.8|1129.4|1133.5|1128.1|35
1655371950000|2022-06-16 09:32:30|1133.7|1128.3|1133.13|1127.73|1133.7|1128.3|1132.81|1127.41|34
1655371960000|2022-06-16 09:32:40|1133|1127.6|1130.57|1125.17|1133.14|1127.74|1130.57|1125.17|35
1655371970000|2022-06-16 09:32:50|1130.59|1125.19|1132.3|1126.9|1132.4|1127|1130.59|1125.19|38
1655371980000|2022-06-16 09:33:00|1132.33|1126.93|1130.51|1125.11|1132.33|1126.93|1130|1124.6|38
1655371990000|2022-06-16 09:33:10|1130.47|1125.07|1129.81|1124.41|1130.49|1125.09|1129.37|1123.97|35
1655372000000|2022-06-16 09:33:20|1129.74|1124.34|1128.71|1123.31|1129.74|1124.34|1128.26|1122.86|37
1655372010000|2022-06-16 09:33:30|1128.74|1123.34|1131.23|1125.83|1131.23|1125.83|1128.6|1123.2|37
1655372020000|2022-06-16 09:33:40|1131.22|1125.82|1130.84|1125.44|1131.23|1125.83|1130.35|1124.95|38
1655372030000|2022-06-16 09:33:50|1130.81|1125.41|1129.76|1124.36|1130.81|1125.41|1128.56|1123.16|39
1655372040000|2022-06-16 09:34:00|1129.73|1124.33|1129.95|1124.55|1130.15|1124.75|1128.97|1123.57|37
1655372050000|2022-06-16 09:34:10|1129.94|1124.54|1129.74|1124.34|1130.24|1124.84|1128.79|1123.39|38
1655372060000|2022-06-16 09:34:20|1129.62|1124.22|1130.38|1124.98|1130.38|1124.98|1129.62|1124.22|36
1655372070000|2022-06-16 09:34:30|1130.41|1125.01|1131|1125.6|1131.04|1125.64|1130.41|1125.01|37
1655372080000|2022-06-16 09:34:40|1131.1|1125.7|1131.19|1125.79|1131.19|1125.79|1130.47|1125.07|35
1655372090000|2022-06-16 09:34:50|1130.82|1125.42|1130.78|1125.38|1131.04|1125.64|1130.18|1124.78|40
1655372100000|2022-06-16 09:35:00|1130.75|1125.35|1130.28|1124.88|1130.96|1125.56|1130.28|1124.88|38
1655372110000|2022-06-16 09:35:10|1129.95|1124.55|1130.31|1124.91|1130.73|1125.33|1129.87|1124.47|39
1655372120000|2022-06-16 09:35:20|1130.39|1124.99|1131.67|1126.27|1131.67|1126.27|1130.38|1124.98|34
1655372130000|2022-06-16 09:35:30|1131.59|1126.19|1131.54|1126.14|1131.9|1126.5|1131.26|1125.86|33
1655372140000|2022-06-16 09:35:40|1131.86|1126.46|1131.26|1125.86|1131.86|1126.46|1131.2|1125.8|39
1655372150000|2022-06-16 09:35:50|1131.3|1125.9|1129.46|1124.06|1131.42|1126.02|1129.26|1123.86|36
1655372160000|2022-06-16 09:36:00|1129.43|1124.03|1127.81|1122.41|1129.55|1124.15|1127.81|1122.41|36
1655372170000|2022-06-16 09:36:10|1128.14|1122.74|1129.78|1124.38|1129.78|1124.38|1128.14|1122.74|37
1655372180000|2022-06-16 09:36:20|1129.86|1124.46|1131.01|1125.61|1131.01|1125.61|1129.84|1124.44|37
1655372190000|2022-06-16 09:36:30|1131.24|1125.84|1132.01|1126.61|1132.3|1126.9|1131.24|1125.84|33
1655372200000|2022-06-16 09:36:40|1132.11|1126.71|1132.1|1126.7|1132.5|1127.1|1132.01|1126.61|36
1655372210000|2022-06-16 09:36:50|1132.16|1126.76|1131.5|1126.1|1132.22|1126.82|1131.07|1125.67|38
1655372220000|2022-06-16 09:37:00|1131.49|1126.09|1131.46|1126.06|1131.86|1126.46|1131.18|1125.78|37
1655372230000|2022-06-16 09:37:10|1131.36|1125.96|1132.22|1126.82|1132.22|1126.82|1131.36|1125.96|39
1655372240000|2022-06-16 09:37:20|1132.24|1126.84|1131.7|1126.3|1132.41|1127.01|1131.7|1126.3|35
1655372250000|2022-06-16 09:37:30|1131.68|1126.28|1130.76|1125.36|1131.79|1126.39|1130.67|1125.27|36
1655372260000|2022-06-16 09:37:40|1130.81|1125.41|1129.7|1124.3|1130.81|1125.41|1129.66|1124.26|33
1655372270000|2022-06-16 09:37:50|1129.81|1124.41|1128.8|1123.4|1129.87|1124.47|1128.8|1123.4|37
1655372280000|2022-06-16 09:38:00|1128.87|1123.47|1125.08|1119.68|1128.88|1123.48|1124.6|1119.2|38
1655372290000|2022-06-16 09:38:10|1125.07|1119.67|1127.31|1121.91|1127.66|1122.26|1125.07|1119.67|38
1655372300000|2022-06-16 09:38:20|1127.47|1122.07|1128.13|1122.73|1128.31|1122.91|1127.4|1122|38
1655372310000|2022-06-16 09:38:30|1128.08|1122.68|1128.27|1122.87|1128.48|1123.08|1127.83|1122.43|38
1655372320000|2022-06-16 09:38:40|1127.95|1122.55|1126.85|1121.45|1128.17|1122.77|1126.79|1121.39|38
1655372330000|2022-06-16 09:38:50|1126.81|1121.41|1124.93|1119.53|1127.23|1121.83|1124.8|1119.4|38
1655372340000|2022-06-16 09:39:00|1124.96|1119.56|1125.65|1120.25|1126.01|1120.61|1124.96|1119.56|39
1655372350000|2022-06-16 09:39:10|1125.61|1120.21|1125.96|1120.56|1125.96|1120.56|1125.08|1119.68|38
1655372360000|2022-06-16 09:39:20|1125.91|1120.51|1126.21|1120.81|1126.61|1121.21|1125.91|1120.51|36
1655372370000|2022-06-16 09:39:30|1126.01|1120.61|1125.47|1120.07|1126.01|1120.61|1125.42|1120.02|36
1655372380000|2022-06-16 09:39:40|1125.51|1120.11|1125.61|1120.21|1125.9|1120.5|1125.43|1120.03|37
1655372390000|2022-06-16 09:39:50|1125.59|1120.19|1124.91|1119.51|1125.64|1120.24|1124.85|1119.45|32
1655372400000|2022-06-16 09:40:00|1125.16|1119.76|1125.54|1120.14|1125.59|1120.19|1124.92|1119.52|37
1655372410000|2022-06-16 09:40:10|1125.59|1120.19|1127.58|1122.18|1127.66|1122.26|1125.59|1120.19|38
1655372420000|2022-06-16 09:40:20|1127.49|1122.09|1128.64|1123.24|1129|1123.6|1127.49|1122.09|39
1655372430000|2022-06-16 09:40:30|1128.58|1123.18|1126.25|1120.85|1128.58|1123.18|1126.14|1120.74|37
1655372440000|2022-06-16 09:40:40|1126.27|1120.87|1127.35|1121.95|1127.64|1122.24|1126.23|1120.83|39
1655372450000|2022-06-16 09:40:50|1127.14|1121.74|1126.49|1121.09|1127.17|1121.77|1126.19|1120.79|37
1655372460000|2022-06-16 09:41:00|1126.28|1120.88|1126.84|1121.44|1127.34|1121.94|1126.28|1120.88|36
1655372470000|2022-06-16 09:41:10|1127.03|1121.63|1126|1120.6|1127.35|1121.95|1125.92|1120.52|37
1655372480000|2022-06-16 09:41:20|1126.03|1120.63|1125.12|1119.72|1126.03|1120.63|1125.12|1119.72|39
1655372490000|2022-06-16 09:41:30|1125.13|1119.73|1122.74|1117.34|1125.13|1119.73|1122.74|1117.34|40
1655372500000|2022-06-16 09:41:40|1122.57|1117.17|1122|1116.6|1122.65|1117.25|1120.73|1115.33|37
1655372510000|2022-06-16 09:41:50|1122.58|1117.18|1122.31|1116.91|1122.97|1117.57|1121.17|1115.77|36
1655372520000|2022-06-16 09:42:00|1122.12|1116.72|1123.21|1117.81|1125|1119.6|1122.12|1116.72|39
1655372530000|2022-06-16 09:42:10|1123.39|1117.99|1125.25|1119.85|1125.25|1119.85|1123.07|1117.67|40
1655372540000|2022-06-16 09:42:20|1125.08|1119.68|1125.52|1120.12|1125.82|1120.42|1125.04|1119.64|39
1655372550000|2022-06-16 09:42:30|1125.56|1120.16|1127.16|1121.76|1127.16|1121.76|1125.56|1120.16|36
1655372560000|2022-06-16 09:42:40|1126.99|1121.59|1125.54|1120.14|1127.27|1121.87|1125.53|1120.13|37
1655372570000|2022-06-16 09:42:50|1125.51|1120.11|1125.35|1119.95|1125.75|1120.35|1124.78|1119.38|37
1655372580000|2022-06-16 09:43:00|1125.48|1120.08|1126.36|1120.96|1126.36|1120.96|1125.48|1120.08|37
1655372590000|2022-06-16 09:43:10|1126.22|1120.82|1126.97|1121.57|1126.97|1121.57|1126.01|1120.61|38
1655372600000|2022-06-16 09:43:20|1126.7|1121.3|1127.06|1121.66|1127.19|1121.79|1126.19|1120.79|39
1655372610000|2022-06-16 09:43:30|1127.02|1121.62|1127.33|1121.93|1128.11|1122.71|1127.02|1121.62|37
1655372620000|2022-06-16 09:43:40|1127.29|1121.89|1125.45|1120.05|1127.29|1121.89|1125.44|1120.04|39
1655372630000|2022-06-16 09:43:50|1125.47|1120.07|1125|1119.6|1125.5|1120.1|1124.87|1119.47|35
1655372640000|2022-06-16 09:44:00|1124.94|1119.54|1124.7|1119.3|1125.32|1119.92|1124.38|1118.98|36
1655372650000|2022-06-16 09:44:10|1124.48|1119.08|1124.47|1119.07|1125.04|1119.64|1124.25|1118.85|35
1655372660000|2022-06-16 09:44:20|1124.51|1119.11|1126.07|1120.67|1126.07|1120.67|1124.5|1119.1|33
1655372670000|2022-06-16 09:44:30|1126|1120.6|1126.23|1120.83|1126.31|1120.91|1125.19|1119.79|39
1655372680000|2022-06-16 09:44:40|1126.18|1120.78|1125.62|1120.22|1126.18|1120.78|1125.56|1120.16|39
1655372690000|2022-06-16 09:44:50|1125.64|1120.24|1125.94|1120.54|1126.1|1120.7|1125.53|1120.13|33
1655372700000|2022-06-16 09:45:00|1125.93|1120.53|1126.79|1121.39|1127.04|1121.64|1125.38|1119.98|37
1655372710000|2022-06-16 09:45:10|1126.68|1121.28|1127.74|1122.34|1127.83|1122.43|1126.58|1121.18|38
1655372720000|2022-06-16 09:45:20|1127.79|1122.39|1127.6|1122.2|1128.17|1122.77|1127.35|1121.95|40
1655372730000|2022-06-16 09:45:30|1127.69|1122.29|1126.32|1120.92|1128.02|1122.62|1125.9|1120.5|38
1655372740000|2022-06-16 09:45:40|1126.28|1120.88|1126.93|1121.53|1126.99|1121.59|1126.28|1120.88|39
1655372750000|2022-06-16 09:45:50|1127.02|1121.62|1126.92|1121.52|1127.13|1121.73|1126.29|1120.89|40
1655372760000|2022-06-16 09:46:00|1126.9|1121.5|1127.2|1121.8|1127.37|1121.97|1126.47|1121.07|37
1655372770000|2022-06-16 09:46:10|1127.29|1121.89|1127.48|1122.08|1127.48|1122.08|1126.84|1121.44|38
1655372780000|2022-06-16 09:46:20|1127.37|1121.97|1127.44|1122.04|1127.5|1122.1|1126.92|1121.52|37
1655372790000|2022-06-16 09:46:30|1127.29|1121.89|1126.69|1121.29|1127.43|1122.03|1126.43|1121.03|39
1655372800000|2022-06-16 09:46:40|1126.64|1121.24|1125.92|1120.52|1127.02|1121.62|1125.83|1120.43|33
1655372810000|2022-06-16 09:46:50|1125.85|1120.45|1125.21|1119.81|1125.89|1120.49|1125.21|1119.81|36
1655372820000|2022-06-16 09:47:00|1125.16|1119.76|1123.87|1118.47|1125.23|1119.83|1123.6|1118.2|38
1655372830000|2022-06-16 09:47:10|1124.04|1118.64|1122.81|1117.41|1124.21|1118.81|1122.81|1117.41|35
1655372840000|2022-06-16 09:47:20|1122.78|1117.38|1122.28|1116.88|1123.39|1117.99|1122.28|1116.88|39
1655372850000|2022-06-16 09:47:30|1122.25|1116.85|1121.14|1115.74|1122.26|1116.86|1121.03|1115.63|39
1655372860000|2022-06-16 09:47:40|1121.24|1115.84|1121.95|1116.55|1122.06|1116.66|1121.07|1115.67|38
1655372870000|2022-06-16 09:47:50|1121.99|1116.59|1122.16|1116.76|1122.16|1116.76|1121.38|1115.98|38
1655372880000|2022-06-16 09:48:00|1122.18|1116.78|1121.7|1116.3|1122.79|1117.39|1121.7|1116.3|38
1655372890000|2022-06-16 09:48:10|1121.63|1116.23|1121.06|1115.66|1121.74|1116.34|1120.97|1115.57|39
1655372900000|2022-06-16 09:48:20|1121.1|1115.7|1121.25|1115.85|1121.42|1116.02|1120.64|1115.24|37
1655372910000|2022-06-16 09:48:30|1121.33|1115.93|1122.84|1117.44|1122.84|1117.44|1121.1|1115.7|36
1655372920000|2022-06-16 09:48:40|1122.75|1117.35|1123.15|1117.75|1123.37|1117.97|1122.58|1117.18|38
1655372930000|2022-06-16 09:48:50|1123.14|1117.74|1121.96|1116.56|1123.19|1117.79|1121.96|1116.56|40
1655372940000|2022-06-16 09:49:00|1122.18|1116.78|1122.49|1117.09|1122.59|1117.19|1121.89|1116.49|37
1655372950000|2022-06-16 09:49:10|1122.47|1117.07|1122.71|1117.31|1122.9|1117.5|1122.47|1117.07|34
1655372960000|2022-06-16 09:49:20|1122.69|1117.29|1123.19|1117.79|1123.22|1117.82|1122.69|1117.29|37
1655372970000|2022-06-16 09:49:30|1123.24|1117.84|1122.89|1117.49|1123.33|1117.93|1122.73|1117.33|37
1655372980000|2022-06-16 09:49:40|1122.86|1117.46|1122.15|1116.75|1123|1117.6|1122.05|1116.65|34
1655372990000|2022-06-16 09:49:50|1122.02|1116.62|1122.33|1116.93|1122.48|1117.08|1121.76|1116.36|38
1655373000000|2022-06-16 09:50:00|1122.36|1116.96|1121.29|1115.89|1122.41|1117.01|1121.16|1115.76|39
1655373010000|2022-06-16 09:50:10|1121.26|1115.86|1118.81|1113.41|1121.26|1115.86|1118.47|1113.07|39
1655373020000|2022-06-16 09:50:20|1118.93|1113.53|1119.69|1114.29|1120.4|1115|1118.93|1113.53|39
1655373030000|2022-06-16 09:50:30|1119.7|1114.3|1119.71|1114.31|1119.87|1114.47|1119.33|1113.93|35
1655373040000|2022-06-16 09:50:40|1119.62|1114.22|1118.74|1113.34|1119.62|1114.22|1118.17|1112.77|36
1655373050000|2022-06-16 09:50:50|1118.72|1113.32|1119.25|1113.85|1119.25|1113.85|1118.45|1113.05|35
1655373060000|2022-06-16 09:51:00|1119.26|1113.86|1118.7|1113.3|1119.69|1114.29|1118.69|1113.29|38
1655373070000|2022-06-16 09:51:10|1118.69|1113.29|1119.05|1113.65|1119.47|1114.07|1118.31|1112.91|36
1655373080000|2022-06-16 09:51:20|1118.82|1113.42|1118.3|1112.9|1118.92|1113.52|1118.3|1112.9|36
1655373090000|2022-06-16 09:51:30|1118.29|1112.89|1118.92|1113.52|1119.32|1113.92|1118.13|1112.73|38
1655373100000|2022-06-16 09:51:40|1118.74|1113.34|1119.24|1113.84|1119.36|1113.96|1118.74|1113.34|32
1655373110000|2022-06-16 09:51:50|1119.28|1113.88|1119.92|1114.52|1119.92|1114.52|1119.12|1113.72|36
1655373120000|2022-06-16 09:52:00|1119.87|1114.47|1120.66|1115.26|1120.68|1115.28|1119.78|1114.38|37
1655373130000|2022-06-16 09:52:10|1120.63|1115.23|1120.54|1115.14|1120.66|1115.26|1120.33|1114.93|37
1655373140000|2022-06-16 09:52:20|1120.42|1115.02|1120.88|1115.48|1120.96|1115.56|1120.42|1115.02|35
1655373150000|2022-06-16 09:52:30|1120.87|1115.47|1122.21|1116.81|1122.36|1116.96|1120.84|1115.44|34
1655373160000|2022-06-16 09:52:40|1121.99|1116.59|1121.91|1116.51|1122.23|1116.83|1121.55|1116.15|39
1655373170000|2022-06-16 09:52:50|1121.95|1116.55|1122.28|1116.88|1122.28|1116.88|1121.77|1116.37|35
1655373180000|2022-06-16 09:53:00|1122.3|1116.9|1123.04|1117.64|1123.04|1117.64|1122.28|1116.88|32
1655373190000|2022-06-16 09:53:10|1122.79|1117.39|1121.16|1115.76|1122.79|1117.39|1121.12|1115.72|38
1655373200000|2022-06-16 09:53:20|1121.15|1115.75|1121.22|1115.82|1121.23|1115.83|1120.68|1115.28|36
1655373210000|2022-06-16 09:53:30|1121.23|1115.83|1122.39|1116.99|1122.48|1117.08|1121.21|1115.81|37
1655373220000|2022-06-16 09:53:40|1122.32|1116.92|1122.92|1117.52|1122.92|1117.52|1122.12|1116.72|39
1655373230000|2022-06-16 09:53:50|1122.88|1117.48|1124.06|1118.66|1124.86|1119.46|1122.66|1117.26|38
1655373240000|2022-06-16 09:54:00|1124.17|1118.77|1124.11|1118.71|1124.3|1118.9|1123.8|1118.4|39
1655373250000|2022-06-16 09:54:10|1124.24|1118.84|1124.83|1119.43|1124.9|1119.5|1124.19|1118.79|34
1655373260000|2022-06-16 09:54:20|1124.82|1119.42|1125.41|1120.01|1125.62|1120.22|1124.74|1119.34|38
1655373270000|2022-06-16 09:54:30|1125.07|1119.67|1126.3|1120.9|1126.57|1121.17|1125.07|1119.67|39
1655373280000|2022-06-16 09:54:40|1126.22|1120.82|1126.48|1121.08|1126.61|1121.21|1126|1120.6|36
1655373290000|2022-06-16 09:54:50|1126.34|1120.94|1126.7|1121.3|1126.7|1121.3|1125.58|1120.18|36
1655373300000|2022-06-16 09:55:00|1126.52|1121.12|1126.19|1120.79|1126.58|1121.18|1126.12|1120.72|36
1655373310000|2022-06-16 09:55:10|1126.13|1120.73|1126.69|1121.29|1126.69|1121.29|1125.65|1120.25|38
1655373320000|2022-06-16 09:55:20|1126.64|1121.24|1127.21|1121.81|1128.02|1122.62|1126.63|1121.23|32
1655373330000|2022-06-16 09:55:30|1127.11|1121.71|1126.79|1121.39|1127.13|1121.73|1126.79|1121.39|38
1655373340000|2022-06-16 09:55:40|1127.06|1121.66|1126.2|1120.8|1127.13|1121.73|1126.02|1120.62|35
1655373350000|2022-06-16 09:55:50|1126.08|1120.68|1124.81|1119.41|1126.14|1120.74|1124.81|1119.41|34
1655373360000|2022-06-16 09:56:00|1124.87|1119.47|1124|1118.6|1124.87|1119.47|1123.76|1118.36|34
1655373370000|2022-06-16 09:56:10|1124.04|1118.64|1125.15|1119.75|1125.29|1119.89|1123.81|1118.41|38
1655373380000|2022-06-16 09:56:20|1125.14|1119.74|1125.7|1120.3|1125.7|1120.3|1124.8|1119.4|33
1655373390000|2022-06-16 09:56:30|1125.75|1120.35|1125.61|1120.21|1125.96|1120.56|1125.61|1120.21|38
1655373400000|2022-06-16 09:56:40|1125.69|1120.29|1125.33|1119.93|1125.86|1120.46|1125.28|1119.88|37
1655373410000|2022-06-16 09:56:50|1125.41|1120.01|1125.4|1120|1125.42|1120.02|1125.22|1119.82|33
1655373420000|2022-06-16 09:57:00|1125.41|1120.01|1125.42|1120.02|1125.7|1120.3|1125.37|1119.97|29
1655373430000|2022-06-16 09:57:10|1125.35|1119.95|1126.22|1120.82|1126.25|1120.85|1125.35|1119.95|37
1655373440000|2022-06-16 09:57:20|1126.29|1120.89|1127.67|1122.27|1127.71|1122.31|1126.28|1120.88|35
1655373450000|2022-06-16 09:57:30|1127.8|1122.4|1129.46|1124.06|1129.91|1124.51|1127.79|1122.39|40
1655373460000|2022-06-16 09:57:40|1129.4|1124|1128.77|1123.37|1129.52|1124.12|1128.47|1123.07|37
1655373470000|2022-06-16 09:57:50|1128.76|1123.36|1128.74|1123.34|1128.98|1123.58|1128.65|1123.25|35
1655373480000|2022-06-16 09:58:00|1128.69|1123.29|1128.52|1123.12|1128.72|1123.32|1128.02|1122.62|38
1655373490000|2022-06-16 09:58:10|1128.55|1123.15|1129.76|1124.36|1129.76|1124.36|1128.54|1123.14|37
1655373500000|2022-06-16 09:58:20|1129.79|1124.39|1130.21|1124.81|1130.29|1124.89|1129.79|1124.39|35
1655373510000|2022-06-16 09:58:30|1130.22|1124.82|1129.89|1124.49|1130.33|1124.93|1129.81|1124.41|39
1655373520000|2022-06-16 09:58:40|1129.87|1124.47|1130.17|1124.77|1130.27|1124.87|1129.54|1124.14|36
1655373530000|2022-06-16 09:58:50|1130.02|1124.62|1129.82|1124.42|1130.08|1124.68|1129.48|1124.08|38
1655373540000|2022-06-16 09:59:00|1129.96|1124.56|1130.29|1124.89|1130.3|1124.9|1129.79|1124.39|39
1655373550000|2022-06-16 09:59:10|1130.67|1125.27|1130.94|1125.54|1131.45|1126.05|1130.59|1125.19|36
1655373560000|2022-06-16 09:59:20|1130.93|1125.53|1130.79|1125.39|1131.36|1125.96|1130.78|1125.38|36
1655373570000|2022-06-16 09:59:30|1130.93|1125.53|1130|1124.6|1130.93|1125.53|1129.88|1124.48|35
1655373580000|2022-06-16 09:59:40|1130.04|1124.64|1129.9|1124.5|1130.11|1124.71|1129.78|1124.38|36
1655373590000|2022-06-16 09:59:50|1129.99|1124.59|1129.8|1124.4|1130.26|1124.86|1129.73|1124.33|35
1655373600000|2022-06-16 10:00:00|1129.74|1124.34|1130.6|1125.2|1130.6|1125.2|1128.88|1123.48|36
1655373610000|2022-06-16 10:00:10|1130.63|1125.23|1129.98|1124.58|1130.63|1125.23|1129.58|1124.18|36
1655373620000|2022-06-16 10:00:20|1129.97|1124.57|1130.72|1125.32|1130.74|1125.34|1129.97|1124.57|37
1655373630000|2022-06-16 10:00:30|1130.87|1125.47|1130|1124.6|1131.18|1125.78|1130|1124.6|34
1655373640000|2022-06-16 10:00:40|1130.01|1124.61|1128.81|1123.41|1130.01|1124.61|1128.48|1123.08|39
1655373650000|2022-06-16 10:00:50|1128.75|1123.35|1130.29|1124.89|1130.29|1124.89|1128.68|1123.28|37
1655373660000|2022-06-16 10:01:00|1130.61|1125.21|1131.91|1126.51|1131.91|1126.51|1130.61|1125.21|39
1655373670000|2022-06-16 10:01:10|1131.95|1126.55|1131.56|1126.16|1132.1|1126.7|1131.3|1125.9|39
1655373680000|2022-06-16 10:01:20|1131.57|1126.17|1131.15|1125.75|1131.57|1126.17|1130.95|1125.55|34
1655373690000|2022-06-16 10:01:30|1131.19|1125.79|1133.53|1128.13|1133.69|1128.29|1131.19|1125.79|38
1655373700000|2022-06-16 10:01:40|1133.56|1128.16|1133.87|1128.47|1133.92|1128.52|1133.19|1127.79|38
1655373710000|2022-06-16 10:01:50|1133.64|1128.24|1133.22|1127.82|1133.66|1128.26|1133.03|1127.63|40
1655373720000|2022-06-16 10:02:00|1133.07|1127.67|1131.9|1126.5|1133.2|1127.8|1131.83|1126.43|36
1655373730000|2022-06-16 10:02:10|1132.02|1126.62|1132.33|1126.93|1132.53|1127.13|1132.02|1126.62|39
1655373740000|2022-06-16 10:02:20|1132.49|1127.09|1132.23|1126.83|1132.49|1127.09|1132.15|1126.75|36
1655373750000|2022-06-16 10:02:30|1132.32|1126.92|1132.67|1127.27|1133.03|1127.63|1132.23|1126.83|37
1655373760000|2022-06-16 10:02:40|1132.64|1127.24|1132.68|1127.28|1132.87|1127.47|1132.31|1126.91|34
1655373770000|2022-06-16 10:02:50|1132.69|1127.29|1133.78|1128.38|1134.03|1128.63|1132.69|1127.29|34
1655373780000|2022-06-16 10:03:00|1133.79|1128.39|1133.54|1128.14|1133.79|1128.39|1133.2|1127.8|34
1655373790000|2022-06-16 10:03:10|1133.55|1128.15|1132.79|1127.39|1133.69|1128.29|1132.77|1127.37|36
1655373800000|2022-06-16 10:03:20|1132.85|1127.45|1131.33|1125.93|1133|1127.6|1131.3|1125.9|36
1655373810000|2022-06-16 10:03:30|1131.4|1126|1130.96|1125.56|1131.4|1126|1130.65|1125.25|33
1655373820000|2022-06-16 10:03:40|1131.13|1125.73|1130.47|1125.07|1131.13|1125.73|1130.47|1125.07|29
1655373830000|2022-06-16 10:03:50|1130.5|1125.1|1130.25|1124.85|1130.71|1125.31|1129.78|1124.38|32
1655373840000|2022-06-16 10:04:00|1130.29|1124.89|1130.15|1124.75|1130.77|1125.37|1130.04|1124.64|33
1655373850000|2022-06-16 10:04:10|1130.12|1124.72|1130.17|1124.77|1130.3|1124.9|1129.98|1124.58|35
1655373860000|2022-06-16 10:04:20|1130.15|1124.75|1130.88|1125.48|1131.04|1125.64|1129.99|1124.59|36
1655373870000|2022-06-16 10:04:30|1131.03|1125.63|1130.12|1124.72|1131.14|1125.74|1130.11|1124.71|36
1655373880000|2022-06-16 10:04:40|1130.18|1124.78|1129.73|1124.33|1130.25|1124.85|1129.58|1124.18|38
1655373890000|2022-06-16 10:04:50|1129.66|1124.26|1129.53|1124.13|1129.72|1124.32|1129.31|1123.91|36
1655373900000|2022-06-16 10:05:00|1129.57|1124.17|1128.95|1123.55|1129.62|1124.22|1128.59|1123.19|38
1655373910000|2022-06-16 10:05:10|1128.88|1123.48|1128.06|1122.66|1128.98|1123.58|1127.89|1122.49|35
1655373920000|2022-06-16 10:05:20|1127.97|1122.57|1128.04|1122.64|1128.24|1122.84|1127.93|1122.53|34
1655373930000|2022-06-16 10:05:30|1128.09|1122.69|1127.69|1122.29|1128.14|1122.74|1127.55|1122.15|38
1655373940000|2022-06-16 10:05:40|1127.64|1122.24|1127.4|1122|1127.71|1122.31|1127.36|1121.96|33
1655373950000|2022-06-16 10:05:50|1127.24|1121.84|1127.37|1121.97|1127.43|1122.03|1126.93|1121.53|34
1655373960000|2022-06-16 10:06:00|1127.47|1122.07|1126.71|1121.31|1127.58|1122.18|1126.34|1120.94|40
1655373970000|2022-06-16 10:06:10|1126.82|1121.42|1126.82|1121.42|1127.37|1121.97|1126.63|1121.23|40
1655373980000|2022-06-16 10:06:20|1126.75|1121.35|1126.95|1121.55|1126.95|1121.55|1126.48|1121.08|37
1655373990000|2022-06-16 10:06:30|1126.82|1121.42|1126.82|1121.42|1127.37|1121.97|1126.37|1120.97|38
1655374000000|2022-06-16 10:06:40|1126.85|1121.45|1127.08|1121.68|1127.22|1121.82|1126.66|1121.26|34
1655374010000|2022-06-16 10:06:50|1127.13|1121.73|1126.78|1121.38|1127.13|1121.73|1126.78|1121.38|36
1655374020000|2022-06-16 10:07:00|1126.76|1121.36|1126.42|1121.02|1127.06|1121.66|1126.41|1121.01|31
1655374030000|2022-06-16 10:07:10|1126.29|1120.89|1124.98|1119.58|1126.41|1121.01|1124.95|1119.55|35
1655374040000|2022-06-16 10:07:20|1124.93|1119.53|1126.07|1120.67|1126.2|1120.8|1124.93|1119.53|36
1655374050000|2022-06-16 10:07:30|1126.05|1120.65|1126.47|1121.07|1126.58|1121.18|1126.05|1120.65|35
1655374060000|2022-06-16 10:07:40|1126.48|1121.08|1125.72|1120.32|1126.5|1121.1|1125.56|1120.16|34
1655374070000|2022-06-16 10:07:50|1125.76|1120.36|1126.01|1120.61|1126.01|1120.61|1125.43|1120.03|36
1655374080000|2022-06-16 10:08:00|1126|1120.6|1125.93|1120.53|1126.5|1121.1|1125.93|1120.53|35
1655374090000|2022-06-16 10:08:10|1125.96|1120.56|1126.14|1120.74|1126.22|1120.82|1125.84|1120.44|34
1655374100000|2022-06-16 10:08:20|1126.16|1120.76|1126.2|1120.8|1126.2|1120.8|1125.86|1120.46|32
1655374110000|2022-06-16 10:08:30|1126|1120.6|1126.1|1120.7|1126.25|1120.85|1125.97|1120.57|31
1655374120000|2022-06-16 10:08:40|1126.23|1120.83|1126.92|1121.52|1127.05|1121.65|1125.99|1120.59|32
1655374130000|2022-06-16 10:08:50|1126.96|1121.56|1125.83|1120.43|1127.28|1121.88|1125.66|1120.26|36
1655374140000|2022-06-16 10:09:00|1125.8|1120.4|1126.53|1121.13|1126.63|1121.23|1125.8|1120.4|38
1655374150000|2022-06-16 10:09:10|1126.52|1121.12|1127.41|1122.01|1127.48|1122.08|1126.43|1121.03|37
1655374160000|2022-06-16 10:09:20|1127.37|1121.97|1127.21|1121.81|1128.01|1122.61|1127.21|1121.81|35
1655374170000|2022-06-16 10:09:30|1127.18|1121.78|1126.58|1121.18|1127.55|1122.15|1126.58|1121.18|38
1655374180000|2022-06-16 10:09:40|1126.61|1121.21|1126.3|1120.9|1126.61|1121.21|1126.19|1120.79|34
1655374190000|2022-06-16 10:09:50|1126.38|1120.98|1126.79|1121.39|1126.79|1121.39|1126.31|1120.91|33
1655374200000|2022-06-16 10:10:00|1126.73|1121.33|1126.78|1121.38|1127.4|1122|1126.71|1121.31|39
1655374210000|2022-06-16 10:10:10|1126.9|1121.5|1126.05|1120.65|1127.12|1121.72|1126.05|1120.65|38
1655374220000|2022-06-16 10:10:20|1125.98|1120.58|1125|1119.6|1125.98|1120.58|1124.75|1119.35|36
1655374230000|2022-06-16 10:10:30|1124.9|1119.5|1125.56|1120.16|1125.93|1120.53|1124.89|1119.49|37
1655374240000|2022-06-16 10:10:40|1125.51|1120.11|1125.44|1120.04|1125.7|1120.3|1125.09|1119.69|33
1655374250000|2022-06-16 10:10:50|1125.34|1119.94|1124.9|1119.5|1125.46|1120.06|1124.66|1119.26|39
1655374260000|2022-06-16 10:11:00|1124.88|1119.48|1124.45|1119.05|1124.88|1119.48|1124.05|1118.65|34
1655374270000|2022-06-16 10:11:10|1124.34|1118.94|1124.41|1119.01|1124.54|1119.14|1124.22|1118.82|35
1655374280000|2022-06-16 10:11:20|1124.33|1118.93|1124.09|1118.69|1124.45|1119.05|1123.85|1118.45|36
1655374290000|2022-06-16 10:11:30|1124.07|1118.67|1125.63|1120.23|1125.63|1120.23|1123.92|1118.52|36
1655374300000|2022-06-16 10:11:40|1125.61|1120.21|1126.7|1121.3|1126.8|1121.4|1125.57|1120.17|31
1655374310000|2022-06-16 10:11:50|1126.77|1121.37|1124.9|1119.5|1126.77|1121.37|1124.87|1119.47|35
1655374320000|2022-06-16 10:12:00|1124.89|1119.49|1125.77|1120.37|1125.77|1120.37|1124.41|1119.01|39
1655374330000|2022-06-16 10:12:10|1125.76|1120.36|1125.95|1120.55|1126.06|1120.66|1125.61|1120.21|30
1655374340000|2022-06-16 10:12:20|1125.96|1120.56|1126.45|1121.05|1126.47|1121.07|1125.96|1120.56|30
1655374350000|2022-06-16 10:12:30|1126.47|1121.07|1125.07|1119.67|1126.67|1121.27|1124.89|1119.49|36
1655374360000|2022-06-16 10:12:40|1124.97|1119.57|1124.91|1119.51|1125.1|1119.7|1124.54|1119.14|36
1655374370000|2022-06-16 10:12:50|1124.9|1119.5|1124.98|1119.58|1125.18|1119.78|1124.85|1119.45|36
1655374380000|2022-06-16 10:13:00|1124.97|1119.57|1125.45|1120.05|1126.02|1120.62|1124.97|1119.57|32
1655374390000|2022-06-16 10:13:10|1125.47|1120.07|1124.76|1119.36|1125.51|1120.11|1124.68|1119.28|35
1655374400000|2022-06-16 10:13:20|1124.99|1119.59|1124.7|1119.3|1125.06|1119.66|1124.64|1119.24|38
1655374410000|2022-06-16 10:13:30|1124.72|1119.32|1124.38|1118.98|1124.83|1119.43|1124.15|1118.75|36
1655374420000|2022-06-16 10:13:40|1124.15|1118.75|1124.93|1119.53|1124.93|1119.53|1124.11|1118.71|38
1655374430000|2022-06-16 10:13:50|1124.85|1119.45|1125.11|1119.71|1125.28|1119.88|1124.84|1119.44|35
1655374440000|2022-06-16 10:14:00|1125.07|1119.67|1124.44|1119.04|1125.07|1119.67|1124.44|1119.04|36
1655374450000|2022-06-16 10:14:10|1124.49|1119.09|1123.84|1118.44|1124.63|1119.23|1123.84|1118.44|37
1655374460000|2022-06-16 10:14:20|1123.87|1118.47|1123.99|1118.59|1124.13|1118.73|1123.87|1118.47|34
1655374470000|2022-06-16 10:14:30|1123.95|1118.55|1124.11|1118.71|1124.17|1118.77|1123.91|1118.51|31
1655374480000|2022-06-16 10:14:40|1124.16|1118.76|1125.06|1119.66|1125.17|1119.77|1124.16|1118.76|37
1655374490000|2022-06-16 10:14:50|1125.07|1119.67|1126.28|1120.88|1126.28|1120.88|1125.07|1119.67|34
1655374500000|2022-06-16 10:15:00|1126.31|1120.91|1124.95|1119.55|1126.31|1120.91|1124.75|1119.35|39
1655374510000|2022-06-16 10:15:10|1125.01|1119.61|1126.39|1120.99|1126.39|1120.99|1125.01|1119.61|39
1655374520000|2022-06-16 10:15:20|1126.48|1121.08|1126.55|1121.15|1126.63|1121.23|1126.1|1120.7|37
1655374530000|2022-06-16 10:15:30|1126.47|1121.07|1127.7|1122.3|1127.8|1122.4|1126.47|1121.07|36
1655374540000|2022-06-16 10:15:40|1127.83|1122.43|1126.87|1121.47|1127.83|1122.43|1126.81|1121.41|37
1655374550000|2022-06-16 10:15:50|1126.94|1121.54|1125.94|1120.54|1126.94|1121.54|1125.81|1120.41|38
1655374560000|2022-06-16 10:16:00|1125.98|1120.58|1126.12|1120.72|1126.47|1121.07|1125.79|1120.39|35
1655374570000|2022-06-16 10:16:10|1126.11|1120.71|1124.4|1119|1126.25|1120.85|1124.4|1119|35
1655374580000|2022-06-16 10:16:20|1124.37|1118.97|1122.95|1117.55|1124.54|1119.14|1122.61|1117.21|38
1655374590000|2022-06-16 10:16:30|1123.03|1117.63|1123.31|1117.91|1123.38|1117.98|1122.96|1117.56|37
1655374600000|2022-06-16 10:16:40|1123.3|1117.9|1123.41|1118.01|1123.41|1118.01|1123.14|1117.74|27
1655374610000|2022-06-16 10:16:50|1123.46|1118.06|1124.42|1119.02|1124.61|1119.21|1123.46|1118.06|36
1655374620000|2022-06-16 10:17:00|1124.38|1118.98|1124.26|1118.86|1124.57|1119.17|1124.04|1118.64|32
1655374630000|2022-06-16 10:17:10|1124.29|1118.89|1124.04|1118.64|1124.44|1119.04|1123.97|1118.57|34
1655374640000|2022-06-16 10:17:20|1124.01|1118.61|1123.54|1118.14|1124.01|1118.61|1123.44|1118.04|36
1655374650000|2022-06-16 10:17:30|1123.58|1118.18|1123.65|1118.25|1123.88|1118.48|1123.34|1117.94|35
1655374660000|2022-06-16 10:17:40|1123.75|1118.35|1124.1|1118.7|1124.26|1118.86|1123.7|1118.3|34
1655374670000|2022-06-16 10:17:50|1124.27|1118.87|1125.13|1119.73|1125.21|1119.81|1124.18|1118.78|37
1655374680000|2022-06-16 10:18:00|1125.28|1119.88|1126.34|1120.94|1126.73|1121.33|1125.01|1119.61|38
1655374690000|2022-06-16 10:18:10|1126.31|1120.91|1126.32|1120.92|1126.39|1120.99|1125.85|1120.45|36
1655374700000|2022-06-16 10:18:20|1126.36|1120.96|1126.75|1121.35|1126.86|1121.46|1126.25|1120.85|34
1655374710000|2022-06-16 10:18:30|1126.72|1121.32|1127.96|1122.56|1127.96|1122.56|1126.64|1121.24|36
1655374720000|2022-06-16 10:18:40|1128.17|1122.77|1129.39|1123.99|1129.53|1124.13|1128.02|1122.62|39
1655374730000|2022-06-16 10:18:50|1129.49|1124.09|1129.1|1123.7|1129.68|1124.28|1129|1123.6|37
1655374740000|2022-06-16 10:19:00|1128.98|1123.58|1129.07|1123.67|1129.15|1123.75|1128.01|1122.61|40
1655374750000|2022-06-16 10:19:10|1129.1|1123.7|1129.42|1124.02|1129.42|1124.02|1128.85|1123.45|36
1655374760000|2022-06-16 10:19:20|1129.33|1123.93|1129.51|1124.11|1130.02|1124.62|1129.33|1123.93|36
1655374770000|2022-06-16 10:19:30|1129.47|1124.07|1128.43|1123.03|1129.58|1124.18|1128.43|1123.03|35
1655374780000|2022-06-16 10:19:40|1128.47|1123.07|1128.12|1122.72|1128.47|1123.07|1127.81|1122.41|30
1655374790000|2022-06-16 10:19:50|1128.08|1122.68|1128.88|1123.48|1128.97|1123.57|1128.08|1122.68|35
1655374800000|2022-06-16 10:20:00|1128.87|1123.47|1127.74|1122.34|1128.87|1123.47|1127.73|1122.33|34
1655374810000|2022-06-16 10:20:10|1127.82|1122.42|1127.91|1122.51|1128.1|1122.7|1127.81|1122.41|35
1655374820000|2022-06-16 10:20:20|1127.93|1122.53|1128.24|1122.84|1128.27|1122.87|1127.83|1122.43|33
1655374830000|2022-06-16 10:20:30|1128.3|1122.9|1128.64|1123.24|1128.95|1123.55|1128.3|1122.9|38
1655374840000|2022-06-16 10:20:40|1128.66|1123.26|1129.65|1124.25|1129.67|1124.27|1128.62|1123.22|32
1655374850000|2022-06-16 10:20:50|1129.73|1124.33|1129.31|1123.91|1130.12|1124.72|1128.96|1123.56|39
1655374860000|2022-06-16 10:21:00|1129.42|1124.02|1128.85|1123.45|1129.6|1124.2|1128.82|1123.42|33
1655374870000|2022-06-16 10:21:10|1128.84|1123.44|1127.73|1122.33|1128.84|1123.44|1127.6|1122.2|34
1655374880000|2022-06-16 10:21:20|1127.66|1122.26|1127.98|1122.58|1128.07|1122.67|1127.64|1122.24|32
1655374890000|2022-06-16 10:21:30|1128.08|1122.68|1127.75|1122.35|1128.1|1122.7|1127.65|1122.25|33
1655374900000|2022-06-16 10:21:40|1127.72|1122.32|1127.15|1121.75|1127.72|1122.32|1127.15|1121.75|33
1655374910000|2022-06-16 10:21:50|1127.1|1121.7|1125.94|1120.54|1127.1|1121.7|1125.94|1120.54|34
1655374920000|2022-06-16 10:22:00|1125.95|1120.55|1125.9|1120.5|1126.21|1120.81|1125.85|1120.45|30
1655374930000|2022-06-16 10:22:10|1125.91|1120.51|1125.52|1120.12|1125.92|1120.52|1125.52|1120.12|34
1655374940000|2022-06-16 10:22:20|1125.51|1120.11|1126.09|1120.69|1126.18|1120.78|1125.51|1120.11|35
1655374950000|2022-06-16 10:22:30|1126.13|1120.73|1125.62|1120.22|1126.13|1120.73|1125.46|1120.06|38
1655374960000|2022-06-16 10:22:40|1125.61|1120.21|1125.35|1119.95|1126.12|1120.72|1125.29|1119.89|34
1655374970000|2022-06-16 10:22:50|1125.36|1119.96|1125.36|1119.96|1125.46|1120.06|1125.26|1119.86|32
1655374980000|2022-06-16 10:23:00|1125.34|1119.94|1125.18|1119.78|1125.37|1119.97|1124.74|1119.34|34
1655374990000|2022-06-16 10:23:10|1125.17|1119.77|1123.56|1118.16|1125.27|1119.87|1123.55|1118.15|35
1655375000000|2022-06-16 10:23:20|1123.53|1118.13|1124.82|1119.42|1124.93|1119.53|1123.24|1117.84|38
1655375010000|2022-06-16 10:23:30|1124.78|1119.38|1124.18|1118.78|1124.83|1119.43|1123.72|1118.32|37
1655375020000|2022-06-16 10:23:40|1124.16|1118.76|1124.3|1118.9|1124.31|1118.91|1124.1|1118.7|31
1655375030000|2022-06-16 10:23:50|1124.29|1118.89|1124.17|1118.77|1124.29|1118.89|1124.03|1118.63|33
1655375040000|2022-06-16 10:24:00|1124.06|1118.66|1124.26|1118.86|1124.58|1119.18|1123.99|1118.59|35
1655375050000|2022-06-16 10:24:10|1124.38|1118.98|1125.88|1120.48|1126.61|1121.21|1124.38|1118.98|38
1655375060000|2022-06-16 10:24:20|1125.97|1120.57|1125.73|1120.33|1125.97|1120.57|1125.49|1120.09|35
1655375070000|2022-06-16 10:24:30|1125.75|1120.35|1125.46|1120.06|1125.89|1120.49|1125.44|1120.04|36
1655375080000|2022-06-16 10:24:40|1125.44|1120.04|1124.63|1119.23|1125.45|1120.05|1124.6|1119.2|34
1655375090000|2022-06-16 10:24:50|1124.6|1119.2|1125.37|1119.97|1125.5|1120.1|1124.58|1119.18|34
1655375100000|2022-06-16 10:25:00|1125.21|1119.81|1124.71|1119.31|1125.21|1119.81|1124.64|1119.24|33
1655375110000|2022-06-16 10:25:10|1124.74|1119.34|1124.32|1118.92|1125.49|1120.09|1124.32|1118.92|36
1655375120000|2022-06-16 10:25:20|1124.29|1118.89|1123.61|1118.21|1124.29|1118.89|1123.56|1118.16|35
1655375130000|2022-06-16 10:25:30|1123.54|1118.14|1122.97|1117.57|1123.68|1118.28|1122.86|1117.46|31
1655375140000|2022-06-16 10:25:40|1122.92|1117.52|1123.06|1117.66|1123.53|1118.13|1122.92|1117.52|36
1655375150000|2022-06-16 10:25:50|1122.99|1117.59|1121.53|1116.13|1123.03|1117.63|1121.4|1116|33
1655375160000|2022-06-16 10:26:00|1121.49|1116.09|1122.08|1116.68|1122.31|1116.91|1121.36|1115.96|37
1655375170000|2022-06-16 10:26:10|1122.05|1116.65|1120.5|1115.1|1122.05|1116.65|1120.37|1114.97|38
1655375180000|2022-06-16 10:26:20|1120.39|1114.99|1119.99|1114.59|1120.46|1115.06|1119.59|1114.19|32
1655375190000|2022-06-16 10:26:30|1119.65|1114.25|1118.64|1113.24|1119.98|1114.58|1117.89|1112.49|34
1655375200000|2022-06-16 10:26:40|1118.77|1113.37|1118.53|1113.13|1119.17|1113.77|1118.53|1113.13|36
1655375210000|2022-06-16 10:26:50|1118.58|1113.18|1118.57|1113.17|1118.71|1113.31|1118.44|1113.04|30
1655375220000|2022-06-16 10:27:00|1118.56|1113.16|1117.88|1112.48|1118.61|1113.21|1117.86|1112.46|34
1655375230000|2022-06-16 10:27:10|1117.92|1112.52|1114.91|1109.51|1117.92|1112.52|1114.46|1109.06|38
1655375240000|2022-06-16 10:27:20|1115.08|1109.68|1115.6|1110.2|1115.7|1110.3|1114.99|1109.59|38
1655375250000|2022-06-16 10:27:30|1115.68|1110.28|1115.25|1109.85|1115.68|1110.28|1114.96|1109.56|35
1655375260000|2022-06-16 10:27:40|1115.26|1109.86|1114.04|1108.64|1115.48|1110.08|1114.04|1108.64|32
1655375270000|2022-06-16 10:27:50|1114.01|1108.61|1115.08|1109.68|1115.97|1110.57|1113.7|1108.3|37
1655375280000|2022-06-16 10:28:00|1115.04|1109.64|1112.42|1107.02|1115.04|1109.64|1112.42|1107.02|38
1655375290000|2022-06-16 10:28:10|1112.46|1107.06|1110.18|1104.78|1112.93|1107.53|1110.18|1104.78|39
1655375300000|2022-06-16 10:28:20|1110.1|1104.7|1109.93|1104.53|1111.62|1106.22|1109.93|1104.53|38
1655375310000|2022-06-16 10:28:30|1110.17|1104.77|1109.29|1103.89|1110.7|1105.3|1108.61|1103.21|39
1655375320000|2022-06-16 10:28:40|1109.37|1103.97|1111.21|1105.81|1111.5|1106.1|1109.37|1103.97|39
1655375330000|2022-06-16 10:28:50|1111.3|1105.9|1111.17|1105.77|1111.43|1106.03|1110.6|1105.2|40
1655375340000|2022-06-16 10:29:00|1111.22|1105.82|1110.13|1104.73|1111.3|1105.9|1109.92|1104.52|37
1655375350000|2022-06-16 10:29:10|1110.12|1104.72|1112.45|1107.05|1112.45|1107.05|1109.82|1104.42|37
1655375360000|2022-06-16 10:29:20|1112.65|1107.25|1109.99|1104.59|1113.31|1107.91|1109.94|1104.54|38
1655375370000|2022-06-16 10:29:30|1109.93|1104.53|1111.75|1106.35|1111.75|1106.35|1109.49|1104.09|39
1655375380000|2022-06-16 10:29:40|1111.62|1106.22|1110.54|1105.14|1113.15|1107.75|1110.43|1105.03|36
1655375390000|2022-06-16 10:29:50|1110.53|1105.13|1110.65|1105.25|1111.27|1105.87|1110.44|1105.04|36
1655375400000|2022-06-16 10:30:00|1110.64|1105.24|1110.76|1105.36|1110.92|1105.52|1110.09|1104.69|35
1655375410000|2022-06-16 10:30:10|1110.42|1105.02|1111.7|1106.3|1111.97|1106.57|1110.38|1104.98|37
1655375420000|2022-06-16 10:30:20|1111.71|1106.31|1112.28|1106.88|1112.84|1107.44|1111.71|1106.31|36
1655375430000|2022-06-16 10:30:30|1112.27|1106.87|1110.71|1105.31|1112.58|1107.18|1110.71|1105.31|37
1655375440000|2022-06-16 10:30:40|1110.92|1105.52|1112.31|1106.91|1112.49|1107.09|1110.92|1105.52|38
1655375450000|2022-06-16 10:30:50|1112.27|1106.87|1112.05|1106.65|1112.53|1107.13|1111.7|1106.3|34
1655375460000|2022-06-16 10:31:00|1112.03|1106.63|1110.9|1105.5|1112.3|1106.9|1110.46|1105.06|38
1655375470000|2022-06-16 10:31:10|1110.78|1105.38|1110.21|1104.81|1110.83|1105.43|1110.02|1104.62|32
1655375480000|2022-06-16 10:31:20|1109.69|1104.29|1109.05|1103.65|1109.9|1104.5|1109.05|1103.65|33
1655375490000|2022-06-16 10:31:30|1109.07|1103.67|1108.67|1103.27|1109.82|1104.42|1108.52|1103.12|31
1655375500000|2022-06-16 10:31:40|1108.53|1103.13|1108.62|1103.22|1108.75|1103.35|1108.47|1103.07|29
1655375510000|2022-06-16 10:31:50|1108.63|1103.23|1108.79|1103.39|1109.01|1103.61|1108.61|1103.21|33
1655375520000|2022-06-16 10:32:00|1108.78|1103.38|1108.53|1103.13|1109.08|1103.68|1108.52|1103.12|36
1655375530000|2022-06-16 10:32:10|1108.57|1103.17|1108.95|1103.55|1109.01|1103.61|1108.03|1102.63|39
1655375540000|2022-06-16 10:32:20|1108.96|1103.56|1109.07|1103.67|1109.19|1103.79|1108.91|1103.51|37
1655375550000|2022-06-16 10:32:30|1109.03|1103.63|1109.17|1103.77|1109.17|1103.77|1108.78|1103.38|35
1655375560000|2022-06-16 10:32:40|1109.12|1103.72|1109.12|1103.72|1109.93|1104.53|1108.81|1103.41|36
1655375570000|2022-06-16 10:32:50|1109.11|1103.71|1110.33|1104.93|1110.47|1105.07|1109.11|1103.71|36
1655375580000|2022-06-16 10:33:00|1110.32|1104.92|1110.6|1105.2|1111.27|1105.87|1110.04|1104.64|36
1655375590000|2022-06-16 10:33:10|1110.64|1105.24|1109.13|1103.73|1110.81|1105.41|1108.98|1103.58|39
1655375600000|2022-06-16 10:33:20|1109.14|1103.74|1110.14|1104.74|1110.14|1104.74|1109.03|1103.63|35
1655375610000|2022-06-16 10:33:30|1110.15|1104.75|1108.74|1103.34|1110.19|1104.79|1108.74|1103.34|38
1655375620000|2022-06-16 10:33:40|1108.67|1103.27|1109.6|1104.2|1109.64|1104.24|1108.65|1103.25|37
1655375630000|2022-06-16 10:33:50|1109.78|1104.38|1110.08|1104.68|1110.26|1104.86|1109.72|1104.32|33
1655375640000|2022-06-16 10:34:00|1110.11|1104.71|1110.65|1105.25|1110.68|1105.28|1110.09|1104.69|39
1655375650000|2022-06-16 10:34:10|1110.34|1104.94|1110|1104.6|1110.44|1105.04|1110|1104.6|37
1655375660000|2022-06-16 10:34:20|1110.1|1104.7|1109.01|1103.61|1110.2|1104.8|1108.73|1103.33|39
1655375670000|2022-06-16 10:34:30|1109.02|1103.62|1107.46|1102.06|1109.02|1103.62|1107.45|1102.05|37
1655375680000|2022-06-16 10:34:40|1107.36|1101.96|1105.3|1099.9|1107.36|1101.96|1104.89|1099.49|38
1655375690000|2022-06-16 10:34:50|1105.27|1099.87|1104.46|1099.06|1105.47|1100.07|1104.29|1098.89|36
1655375700000|2022-06-16 10:35:00|1104.62|1099.22|1106.14|1100.74|1106.45|1101.05|1104.3|1098.9|39
1655375710000|2022-06-16 10:35:10|1106.01|1100.61|1105.57|1100.17|1106.61|1101.21|1105.22|1099.82|38
1655375720000|2022-06-16 10:35:20|1105.59|1100.19|1104.82|1099.42|1106.2|1100.8|1104.82|1099.42|39
1655375730000|2022-06-16 10:35:30|1104.58|1099.18|1104.64|1099.24|1105.08|1099.68|1104.2|1098.8|39
1655375740000|2022-06-16 10:35:40|1104.76|1099.36|1105.04|1099.64|1105.6|1100.2|1104.76|1099.36|38
1655375750000|2022-06-16 10:35:50|1105.02|1099.62|1106.97|1101.57|1106.97|1101.57|1104.8|1099.4|38
1655375760000|2022-06-16 10:36:00|1107.19|1101.79|1108.31|1102.91|1108.49|1103.09|1107.06|1101.66|38
1655375770000|2022-06-16 10:36:10|1108.3|1102.9|1107.84|1102.44|1109.11|1103.71|1107.51|1102.11|36
1655375780000|2022-06-16 10:36:20|1107.94|1102.54|1108.18|1102.78|1108.81|1103.41|1107.87|1102.47|39
1655375790000|2022-06-16 10:36:30|1108.14|1102.74|1108.48|1103.08|1108.77|1103.37|1108.13|1102.73|38
1655375800000|2022-06-16 10:36:40|1108.66|1103.26|1107.96|1102.56|1108.7|1103.3|1107.35|1101.95|39
1655375810000|2022-06-16 10:36:50|1108.06|1102.66|1106.61|1101.21|1108.32|1102.92|1106.25|1100.85|37
1655375820000|2022-06-16 10:37:00|1106.6|1101.2|1108.26|1102.86|1108.36|1102.96|1106.23|1100.83|40
1655375830000|2022-06-16 10:37:10|1108.09|1102.69|1108.23|1102.83|1108.43|1103.03|1107.93|1102.53|38
1655375840000|2022-06-16 10:37:20|1108.2|1102.8|1107.71|1102.31|1108.38|1102.98|1107|1101.6|34
1655375850000|2022-06-16 10:37:30|1107.62|1102.22|1106.76|1101.36|1108.26|1102.86|1106.56|1101.16|37
1655375860000|2022-06-16 10:37:40|1107.19|1101.79|1106.75|1101.35|1107.19|1101.79|1106.67|1101.27|38
1655375870000|2022-06-16 10:37:50|1106.74|1101.34|1105.32|1099.92|1106.91|1101.51|1105.32|1099.92|34
1655375880000|2022-06-16 10:38:00|1105.41|1100.01|1104.06|1098.66|1105.61|1100.21|1104.06|1098.66|39
1655375890000|2022-06-16 10:38:10|1104.07|1098.67|1105.61|1100.21|1105.65|1100.25|1104.07|1098.67|37
1655375900000|2022-06-16 10:38:20|1105.64|1100.24|1105.15|1099.75|1105.73|1100.33|1104.97|1099.57|37
1655375910000|2022-06-16 10:38:30|1105|1099.6|1105.32|1099.92|1105.8|1100.4|1104.94|1099.54|39
1655375920000|2022-06-16 10:38:40|1105.14|1099.74|1104.13|1098.73|1105.14|1099.74|1103.87|1098.47|40
1655375930000|2022-06-16 10:38:50|1104.05|1098.65|1103.25|1097.85|1104.13|1098.73|1103.07|1097.67|37
1655375940000|2022-06-16 10:39:00|1103.35|1097.95|1103.2|1097.8|1103.35|1097.95|1102.79|1097.39|38
1655375950000|2022-06-16 10:39:10|1103.34|1097.94|1105.75|1100.35|1105.8|1100.4|1103.34|1097.94|39
1655375960000|2022-06-16 10:39:20|1105.81|1100.41|1103.83|1098.43|1106.12|1100.72|1103.83|1098.43|36
1655375970000|2022-06-16 10:39:30|1103.77|1098.37|1103.71|1098.31|1104.05|1098.65|1103.35|1097.95|37
1655375980000|2022-06-16 10:39:40|1103.75|1098.35|1100.25|1094.85|1103.75|1098.35|1100.07|1094.67|37
1655375990000|2022-06-16 10:39:50|1100.33|1094.93|1099.57|1094.17|1101.1|1095.7|1099.57|1094.17|39
1655376000000|2022-06-16 10:40:00|1099.56|1094.16|1099.38|1093.98|1099.91|1094.51|1099.02|1093.62|38
1655376010000|2022-06-16 10:40:10|1099.24|1093.84|1098.38|1092.98|1099.46|1094.06|1098.37|1092.97|40
1655376020000|2022-06-16 10:40:20|1098.44|1093.04|1096.49|1091.09|1098.51|1093.11|1095.67|1090.27|40
1655376030000|2022-06-16 10:40:30|1096.35|1090.95|1096.61|1091.21|1096.86|1091.46|1096.28|1090.88|38
1655376040000|2022-06-16 10:40:40|1096.59|1091.19|1096.3|1090.9|1096.66|1091.26|1096.16|1090.76|39
1655376050000|2022-06-16 10:40:50|1096.24|1090.84|1097.79|1092.39|1097.82|1092.42|1096.24|1090.84|33
1655376060000|2022-06-16 10:41:00|1097.84|1092.44|1098.85|1093.45|1099.31|1093.91|1097.84|1092.44|33
1655376070000|2022-06-16 10:41:10|1098.9|1093.5|1100.68|1095.28|1100.68|1095.28|1098.9|1093.5|33
1655376080000|2022-06-16 10:41:20|1100.63|1095.23|1099.62|1094.22|1100.69|1095.29|1099.06|1093.66|37
1655376090000|2022-06-16 10:41:30|1099.59|1094.19|1100.49|1095.09|1100.49|1095.09|1099.5|1094.1|37
1655376100000|2022-06-16 10:41:40|1100.32|1094.92|1098.5|1093.1|1100.33|1094.93|1098.48|1093.08|37
1655376110000|2022-06-16 10:41:50|1098.51|1093.11|1100.04|1094.64|1100.08|1094.68|1098.51|1093.11|36
1655376120000|2022-06-16 10:42:00|1100.1|1094.7|1101.75|1096.35|1101.93|1096.53|1100.03|1094.63|35
1655376130000|2022-06-16 10:42:10|1101.73|1096.33|1101.23|1095.83|1102.03|1096.63|1100.67|1095.27|35
1655376140000|2022-06-16 10:42:20|1101.3|1095.9|1101.92|1096.52|1102.25|1096.85|1100.73|1095.33|36
1655376150000|2022-06-16 10:42:30|1101.94|1096.54|1103.21|1097.81|1103.7|1098.3|1101.94|1096.54|38
1655376160000|2022-06-16 10:42:40|1103.02|1097.62|1101.8|1096.4|1103.32|1097.92|1101.73|1096.33|38
1655376170000|2022-06-16 10:42:50|1101.72|1096.32|1100.9|1095.5|1102.11|1096.71|1100.9|1095.5|38
1655376180000|2022-06-16 10:43:00|1101.24|1095.84|1102.47|1097.07|1102.81|1097.41|1101.11|1095.71|37
1655376190000|2022-06-16 10:43:10|1102.11|1096.71|1100.98|1095.58|1102.11|1096.71|1100.98|1095.58|39
1655376200000|2022-06-16 10:43:20|1100.88|1095.48|1100.09|1094.69|1101.57|1096.17|1100.04|1094.64|37
1655376210000|2022-06-16 10:43:30|1100.22|1094.82|1098.85|1093.45|1100.22|1094.82|1098.8|1093.4|36
1655376220000|2022-06-16 10:43:40|1098.66|1093.26|1098.61|1093.21|1099.13|1093.73|1098.41|1093.01|37
1655376230000|2022-06-16 10:43:50|1098.5|1093.1|1100.12|1094.72|1100.51|1095.11|1098.28|1092.88|40
1655376240000|2022-06-16 10:44:00|1100.08|1094.68|1099.31|1093.91|1100.1|1094.7|1099.18|1093.78|37
1655376250000|2022-06-16 10:44:10|1099.39|1093.99|1100.74|1095.34|1101|1095.6|1099.23|1093.83|36
1655376260000|2022-06-16 10:44:20|1100.84|1095.44|1102.03|1096.63|1102.03|1096.63|1100.84|1095.44|38
1655376270000|2022-06-16 10:44:30|1101.77|1096.37|1102.15|1096.75|1102.55|1097.15|1101.77|1096.37|36
1655376280000|2022-06-16 10:44:40|1102.3|1096.9|1102.88|1097.48|1102.92|1097.52|1101.73|1096.33|40
1655376290000|2022-06-16 10:44:50|1102.77|1097.37|1102.98|1097.58|1103.17|1097.77|1102.29|1096.89|38
1655376300000|2022-06-16 10:45:00|1103.02|1097.62|1104.24|1098.84|1105.24|1099.84|1102.96|1097.56|38
1655376310000|2022-06-16 10:45:10|1104.26|1098.86|1104.93|1099.53|1104.93|1099.53|1103.64|1098.24|37
1655376320000|2022-06-16 10:45:20|1104.78|1099.38|1104.09|1098.69|1105.29|1099.89|1103.74|1098.34|36
1655376330000|2022-06-16 10:45:30|1104.04|1098.64|1102.88|1097.48|1104.04|1098.64|1102.58|1097.18|40
1655376340000|2022-06-16 10:45:40|1103.22|1097.82|1104.2|1098.8|1104.22|1098.82|1103.14|1097.74|38
1655376350000|2022-06-16 10:45:50|1104.12|1098.72|1103.19|1097.79|1104.37|1098.97|1103.19|1097.79|37
1655376360000|2022-06-16 10:46:00|1103.21|1097.81|1103.73|1098.33|1104.02|1098.62|1103.15|1097.75|39
1655376370000|2022-06-16 10:46:10|1103.68|1098.28|1104.55|1099.15|1105.41|1100.01|1103.68|1098.28|37
1655376380000|2022-06-16 10:46:20|1104.54|1099.14|1103.17|1097.77|1104.54|1099.14|1102.93|1097.53|40
1655376390000|2022-06-16 10:46:30|1103.38|1097.98|1102.73|1097.33|1103.38|1097.98|1101.96|1096.56|39
1655376400000|2022-06-16 10:46:40|1102.67|1097.27|1101.52|1096.12|1102.67|1097.27|1101.52|1096.12|38
1655376410000|2022-06-16 10:46:50|1101.51|1096.11|1100.13|1094.73|1101.51|1096.11|1100.03|1094.63|37
1655376420000|2022-06-16 10:47:00|1100.14|1094.74|1101.41|1096.01|1101.65|1096.25|1100.11|1094.71|38
1655376430000|2022-06-16 10:47:10|1101.42|1096.02|1102.67|1097.27|1102.82|1097.42|1101.42|1096.02|38
1655376440000|2022-06-16 10:47:20|1102.64|1097.24|1101.57|1096.17|1102.64|1097.24|1101.57|1096.17|37
1655376450000|2022-06-16 10:47:30|1101.55|1096.15|1099.75|1094.35|1101.72|1096.32|1099.75|1094.35|38
1655376460000|2022-06-16 10:47:40|1099.84|1094.44|1101.81|1096.41|1102.2|1096.8|1099.82|1094.42|39
1655376470000|2022-06-16 10:47:50|1101.7|1096.3|1102.15|1096.75|1102.15|1096.75|1101.04|1095.64|34
1655376480000|2022-06-16 10:48:00|1102.06|1096.66|1102.54|1097.14|1102.54|1097.14|1101.73|1096.33|38
1655376490000|2022-06-16 10:48:10|1102.57|1097.17|1103.27|1097.87|1103.81|1098.41|1102.57|1097.17|38
1655376500000|2022-06-16 10:48:20|1103.26|1097.86|1101.74|1096.34|1103.68|1098.28|1101.47|1096.07|39
1655376510000|2022-06-16 10:48:30|1102.04|1096.64|1102.75|1097.35|1103.2|1097.8|1101.96|1096.56|39
1655376520000|2022-06-16 10:48:40|1102.76|1097.36|1102.65|1097.25|1103.07|1097.67|1102.2|1096.8|38
1655376530000|2022-06-16 10:48:50|1102.56|1097.16|1101.81|1096.41|1102.89|1097.49|1101.79|1096.39|36
1655376540000|2022-06-16 10:49:00|1101.62|1096.22|1102.56|1097.16|1102.95|1097.55|1101.56|1096.16|38
1655376550000|2022-06-16 10:49:10|1102.47|1097.07|1102.01|1096.61|1102.63|1097.23|1101.9|1096.5|37
1655376560000|2022-06-16 10:49:20|1101.96|1096.56|1102.1|1096.7|1102.34|1096.94|1101.96|1096.56|37
1655376570000|2022-06-16 10:49:30|1102.14|1096.74|1102.29|1096.89|1102.68|1097.28|1101.8|1096.4|37
1655376580000|2022-06-16 10:49:40|1102.31|1096.91|1102.29|1096.89|1102.31|1096.91|1101.87|1096.47|35
1655376590000|2022-06-16 10:49:50|1102.35|1096.95|1102.73|1097.33|1102.73|1097.33|1102.18|1096.78|34
1655376600000|2022-06-16 10:50:00|1102.75|1097.35|1101.91|1096.51|1103.46|1098.06|1101.91|1096.51|36
1655376610000|2022-06-16 10:50:10|1101.85|1096.45|1101.8|1096.4|1102.22|1096.82|1101.25|1095.85|36
1655376620000|2022-06-16 10:50:20|1101.73|1096.33|1101.04|1095.64|1102.04|1096.64|1100.63|1095.23|31
1655376630000|2022-06-16 10:50:30|1100.84|1095.44|1100.25|1094.85|1101.09|1095.69|1100.2|1094.8|35
1655376640000|2022-06-16 10:50:40|1100.19|1094.79|1100.16|1094.76|1101.01|1095.61|1099.96|1094.56|33
1655376650000|2022-06-16 10:50:50|1100.12|1094.72|1098.92|1093.52|1100.17|1094.77|1098.92|1093.52|27
1655376660000|2022-06-16 10:51:00|1099.03|1093.63|1097.92|1092.52|1099.03|1093.63|1097.8|1092.4|36
1655376670000|2022-06-16 10:51:10|1097.88|1092.48|1097.93|1092.53|1098.96|1093.56|1097.88|1092.48|39
1655376680000|2022-06-16 10:51:20|1097.94|1092.54|1098.14|1092.74|1098.57|1093.17|1097.59|1092.19|39
1655376690000|2022-06-16 10:51:30|1098.08|1092.68|1097.74|1092.34|1098.46|1093.06|1097.71|1092.31|38
1655376700000|2022-06-16 10:51:40|1097.72|1092.32|1097.53|1092.13|1097.89|1092.49|1097.42|1092.02|39
1655376710000|2022-06-16 10:51:50|1097.4|1092|1096.42|1091.02|1097.4|1092|1096.34|1090.94|37
1655376720000|2022-06-16 10:52:00|1096.37|1090.97|1097.83|1092.43|1098.33|1092.93|1096.16|1090.76|39
1655376730000|2022-06-16 10:52:10|1097.7|1092.3|1097.2|1091.8|1097.8|1092.4|1096.69|1091.29|35
1655376740000|2022-06-16 10:52:20|1097.12|1091.72|1097.33|1091.93|1097.81|1092.41|1096.74|1091.34|34
1655376750000|2022-06-16 10:52:30|1097.38|1091.98|1097.32|1091.92|1097.38|1091.98|1097.05|1091.65|37
1655376760000|2022-06-16 10:52:40|1097.33|1091.93|1098.25|1092.85|1098.36|1092.96|1097.32|1091.92|27
1655376770000|2022-06-16 10:52:50|1098.26|1092.86|1100.48|1095.08|1100.48|1095.08|1098.24|1092.84|37
1655376780000|2022-06-16 10:53:00|1100.5|1095.1|1102.93|1097.53|1102.95|1097.55|1100.5|1095.1|32
1655376790000|2022-06-16 10:53:10|1102.87|1097.47|1104.53|1099.13|1104.53|1099.13|1102.87|1097.47|36
1655376800000|2022-06-16 10:53:20|1104.87|1099.47|1110.73|1105.33|1110.73|1105.33|1104.85|1099.45|39
1655376810000|2022-06-16 10:53:30|1110.9|1105.5|1115.65|1110.25|1117.64|1112.24|1110.86|1105.46|40
1655376820000|2022-06-16 10:53:40|1115.66|1110.26|1113.4|1108|1115.66|1110.26|1113.15|1107.75|40
1655376830000|2022-06-16 10:53:50|1113.33|1107.93|1113.45|1108.05|1115.24|1109.84|1112.84|1107.44|39
1655376840000|2022-06-16 10:54:00|1113.23|1107.83|1117.89|1112.49|1117.92|1112.52|1113.23|1107.83|40
1655376850000|2022-06-16 10:54:10|1118.16|1112.76|1117.09|1111.69|1118.48|1113.08|1116.17|1110.77|39
1655376860000|2022-06-16 10:54:20|1116.77|1111.37|1114.96|1109.56|1116.77|1111.37|1114.69|1109.29|39
1655376870000|2022-06-16 10:54:30|1114.88|1109.48|1117.43|1112.03|1117.43|1112.03|1114.69|1109.29|39
1655376880000|2022-06-16 10:54:40|1117.38|1111.98|1118.56|1113.16|1118.81|1113.41|1117.34|1111.94|40
1655376890000|2022-06-16 10:54:50|1118.54|1113.14|1116.71|1111.31|1118.67|1113.27|1115.83|1110.43|40
1655376900000|2022-06-16 10:55:00|1116.43|1111.03|1118.7|1113.3|1118.7|1113.3|1116.21|1110.81|38
1655376910000|2022-06-16 10:55:10|1118.68|1113.28|1115.46|1110.06|1118.8|1113.4|1115.22|1109.82|38
1655376920000|2022-06-16 10:55:20|1115.51|1110.11|1115.2|1109.8|1115.51|1110.11|1114.11|1108.71|39
1655376930000|2022-06-16 10:55:30|1114.96|1109.56|1114.89|1109.49|1115.34|1109.94|1114|1108.6|39
1655376940000|2022-06-16 10:55:40|1114.79|1109.39|1116.65|1111.25|1117.19|1111.79|1114.79|1109.39|38
1655376950000|2022-06-16 10:55:50|1116.98|1111.58|1116.47|1111.07|1117.18|1111.78|1115.31|1109.91|39
1655376960000|2022-06-16 10:56:00|1116.12|1110.72|1116.79|1111.39|1117.63|1112.23|1115.83|1110.43|39
1655376970000|2022-06-16 10:56:10|1116.75|1111.35|1116.35|1110.95|1116.75|1111.35|1116.03|1110.63|36
1655376980000|2022-06-16 10:56:20|1116.01|1110.61|1115.12|1109.72|1116.04|1110.64|1115.12|1109.72|34
1655376990000|2022-06-16 10:56:30|1114.9|1109.5|1113.72|1108.32|1115.32|1109.92|1113.72|1108.32|40
1655377000000|2022-06-16 10:56:40|1113.76|1108.36|1114.64|1109.24|1114.66|1109.26|1112.81|1107.41|37
1655377010000|2022-06-16 10:56:50|1114.67|1109.27|1115.36|1109.96|1115.45|1110.05|1114.5|1109.1|36
1655377020000|2022-06-16 10:57:00|1115.34|1109.94|1114.56|1109.16|1115.34|1109.94|1113.37|1107.97|37
1655377030000|2022-06-16 10:57:10|1114.75|1109.35|1115.9|1110.5|1116.02|1110.62|1114.73|1109.33|39
1655377040000|2022-06-16 10:57:20|1115.95|1110.55|1115.54|1110.14|1116.04|1110.64|1114.46|1109.06|37
1655377050000|2022-06-16 10:57:30|1115.68|1110.28|1115.97|1110.57|1115.97|1110.57|1115.63|1110.23|30
1655377060000|2022-06-16 10:57:40|1115.96|1110.56|1118.33|1112.93|1118.33|1112.93|1115.45|1110.05|36
1655377070000|2022-06-16 10:57:50|1118.39|1112.99|1121.3|1115.9|1121.3|1115.9|1118.37|1112.97|34
1655377080000|2022-06-16 10:58:00|1121.33|1115.93|1120.43|1115.03|1122.63|1117.23|1119.79|1114.39|38
1655377090000|2022-06-16 10:58:10|1120.38|1114.98|1120.93|1115.53|1121.15|1115.75|1120.38|1114.98|39
1655377100000|2022-06-16 10:58:20|1120.99|1115.59|1121.09|1115.69|1121.41|1116.01|1120.83|1115.43|37
1655377110000|2022-06-16 10:58:30|1121.94|1116.54|1123.59|1118.19|1123.69|1118.29|1121.77|1116.37|39
1655377120000|2022-06-16 10:58:40|1123.66|1118.26|1127.88|1122.48|1127.88|1122.48|1123.29|1117.89|40
1655377130000|2022-06-16 10:58:50|1127.63|1122.23|1126.08|1120.68|1127.63|1122.23|1125.11|1119.71|40
1655377140000|2022-06-16 10:59:00|1126.04|1120.64|1128.29|1122.89|1129.25|1123.85|1125.98|1120.58|39
1655377150000|2022-06-16 10:59:10|1128.3|1122.9|1126.04|1120.64|1128.3|1122.9|1126.04|1120.64|37
1655377160000|2022-06-16 10:59:20|1125.97|1120.57|1124.95|1119.55|1126.07|1120.67|1124.88|1119.48|38
1655377170000|2022-06-16 10:59:30|1124.96|1119.56|1125.11|1119.71|1126.28|1120.88|1124.81|1119.41|39
1655377180000|2022-06-16 10:59:40|1125.08|1119.68|1123.52|1118.12|1125.13|1119.73|1123.52|1118.12|37
1655377190000|2022-06-16 10:59:50|1123.48|1118.08|1123.56|1118.16|1123.75|1118.35|1122.86|1117.46|37
1655377200000|2022-06-16 11:00:00|1123.4|1118|1124.34|1118.94|1125.28|1119.88|1123.23|1117.83|40
1655377210000|2022-06-16 11:00:10|1124.37|1118.97|1122.75|1117.35|1124.75|1119.35|1122.75|1117.35|37
1655377220000|2022-06-16 11:00:20|1122.61|1117.21|1120.44|1115.04|1122.61|1117.21|1120.1|1114.7|38
1655377230000|2022-06-16 11:00:30|1120.59|1115.19|1120.51|1115.11|1120.84|1115.44|1120.01|1114.61|39
1655377240000|2022-06-16 11:00:40|1120.88|1115.48|1119.81|1114.41|1121.1|1115.7|1119.72|1114.32|40
1655377250000|2022-06-16 11:00:50|1119.7|1114.3|1119.9|1114.5|1120.58|1115.18|1119.13|1113.73|37
1655377260000|2022-06-16 11:01:00|1119.77|1114.37|1119.45|1114.05|1120.01|1114.61|1119.05|1113.65|39
1655377270000|2022-06-16 11:01:10|1119.2|1113.8|1118.73|1113.33|1119.2|1113.8|1118.54|1113.14|37
1655377280000|2022-06-16 11:01:20|1118.68|1113.28|1118.77|1113.37|1118.86|1113.46|1118.22|1112.82|37
1655377290000|2022-06-16 11:01:30|1118.65|1113.25|1118.53|1113.13|1118.72|1113.32|1118.24|1112.84|35
1655377300000|2022-06-16 11:01:40|1118.56|1113.16|1118.63|1113.23|1118.95|1113.55|1118.51|1113.11|35
1655377310000|2022-06-16 11:01:50|1118.57|1113.17|1119.17|1113.77|1119.21|1113.81|1118.56|1113.16|38
1655377320000|2022-06-16 11:02:00|1119.12|1113.72|1120.65|1115.25|1120.83|1115.43|1118.9|1113.5|38
1655377330000|2022-06-16 11:02:10|1120.95|1115.55|1120.17|1114.77|1120.98|1115.58|1119.09|1113.69|39
1655377340000|2022-06-16 11:02:20|1119.94|1114.54|1119.6|1114.2|1120.11|1114.71|1119.09|1113.69|36
1655377350000|2022-06-16 11:02:30|1119.63|1114.23|1118.41|1113.01|1120.05|1114.65|1118.3|1112.9|38
1655377360000|2022-06-16 11:02:40|1118.47|1113.07|1118.86|1113.46|1119.06|1113.66|1118.29|1112.89|38
1655377370000|2022-06-16 11:02:50|1118.79|1113.39|1118.92|1113.52|1119.82|1114.42|1118.77|1113.37|37
1655377380000|2022-06-16 11:03:00|1118.9|1113.5|1119.77|1114.37|1119.79|1114.39|1118.86|1113.46|35
1655377390000|2022-06-16 11:03:10|1119.8|1114.4|1119.88|1114.48|1119.91|1114.51|1119.38|1113.98|36
1655377400000|2022-06-16 11:03:20|1119.94|1114.54|1119.71|1114.31|1119.94|1114.54|1119.65|1114.25|30
1655377410000|2022-06-16 11:03:30|1119.72|1114.32|1119.61|1114.21|1120|1114.6|1119.27|1113.87|37
1655377420000|2022-06-16 11:03:40|1119.66|1114.26|1120.05|1114.65|1120.08|1114.68|1119.01|1113.61|38
1655377430000|2022-06-16 11:03:50|1120.09|1114.69|1118.46|1113.06|1120.14|1114.74|1118.45|1113.05|38
1655377440000|2022-06-16 11:04:00|1118.42|1113.02|1117.83|1112.43|1119.41|1114.01|1117.5|1112.1|37
1655377450000|2022-06-16 11:04:10|1117.64|1112.24|1116.41|1111.01|1117.64|1112.24|1116.41|1111.01|37
1655377460000|2022-06-16 11:04:20|1116.35|1110.95|1118.19|1112.79|1118.26|1112.86|1116.3|1110.9|40
1655377470000|2022-06-16 11:04:30|1118.22|1112.82|1118.38|1112.98|1118.79|1113.39|1118.09|1112.69|37
1655377480000|2022-06-16 11:04:40|1118.37|1112.97|1118.22|1112.82|1118.46|1113.06|1118|1112.6|31
1655377490000|2022-06-16 11:04:50|1118.28|1112.88|1120.47|1115.07|1120.47|1115.07|1118.28|1112.88|36
1655377500000|2022-06-16 11:05:00|1120.68|1115.28|1121.1|1115.7|1121.24|1115.84|1120.68|1115.28|35
1655377510000|2022-06-16 11:05:10|1121.12|1115.72|1121.97|1116.57|1122.09|1116.69|1120.55|1115.15|35
1655377520000|2022-06-16 11:05:20|1122.14|1116.74|1125.65|1120.25|1125.67|1120.27|1122.14|1116.74|38
1655377530000|2022-06-16 11:05:30|1125.79|1120.39|1124.09|1118.69|1125.79|1120.39|1124.03|1118.63|37
1655377540000|2022-06-16 11:05:40|1124.11|1118.71|1123.72|1118.32|1124.11|1118.71|1123.34|1117.94|38
1655377550000|2022-06-16 11:05:50|1123.73|1118.33|1124.95|1119.55|1125.08|1119.68|1123.73|1118.33|39
1655377560000|2022-06-16 11:06:00|1124.99|1119.59|1125.1|1119.7|1125.38|1119.98|1124.79|1119.39|34
1655377570000|2022-06-16 11:06:10|1125.05|1119.65|1124.56|1119.16|1125.06|1119.66|1124.5|1119.1|38
1655377580000|2022-06-16 11:06:20|1124.53|1119.13|1124.73|1119.33|1124.81|1119.41|1124|1118.6|35
1655377590000|2022-06-16 11:06:30|1124.79|1119.39|1124.66|1119.26|1124.79|1119.39|1124.41|1119.01|34
1655377600000|2022-06-16 11:06:40|1124.67|1119.27|1123.52|1118.12|1124.81|1119.41|1123.52|1118.12|39
1655377610000|2022-06-16 11:06:50|1123.68|1118.28|1124.81|1119.41|1125.03|1119.63|1123.48|1118.08|36
1655377620000|2022-06-16 11:07:00|1124.73|1119.33|1121.6|1116.2|1124.73|1119.33|1121.52|1116.12|38
1655377630000|2022-06-16 11:07:10|1121.83|1116.43|1123.91|1118.51|1124.33|1118.93|1121.83|1116.43|38
1655377640000|2022-06-16 11:07:20|1123.79|1118.39|1123.31|1117.91|1123.79|1118.39|1123.11|1117.71|37
1655377650000|2022-06-16 11:07:30|1123.34|1117.94|1121.88|1116.48|1123.75|1118.35|1121.88|1116.48|37
1655377660000|2022-06-16 11:07:40|1121.86|1116.46|1120.21|1114.81|1121.87|1116.47|1120.18|1114.78|37
1655377670000|2022-06-16 11:07:50|1120.17|1114.77|1120.5|1115.1|1120.7|1115.3|1119.87|1114.47|36
1655377680000|2022-06-16 11:08:00|1120.49|1115.09|1119.46|1114.06|1120.68|1115.28|1119.46|1114.06|39
1655377690000|2022-06-16 11:08:10|1119.41|1114.01|1118.12|1112.72|1119.41|1114.01|1117.79|1112.39|37
1655377700000|2022-06-16 11:08:20|1118.23|1112.83|1119.45|1114.05|1119.46|1114.06|1118.23|1112.83|36
1655377710000|2022-06-16 11:08:30|1119.55|1114.15|1120.2|1114.8|1120.42|1115.02|1119.4|1114|35
1655377720000|2022-06-16 11:08:40|1120.18|1114.78|1120.18|1114.78|1121.48|1116.08|1120.18|1114.78|29
1655377730000|2022-06-16 11:08:50|1120.2|1114.8|1120.07|1114.67|1120.25|1114.85|1119.76|1114.36|33
1655377740000|2022-06-16 11:09:00|1120.06|1114.66|1119.45|1114.05|1120.07|1114.67|1119|1113.6|36
1655377750000|2022-06-16 11:09:10|1119.4|1114|1119.92|1114.52|1120.33|1114.93|1119.38|1113.98|38
1655377760000|2022-06-16 11:09:20|1120.09|1114.69|1120.74|1115.34|1120.74|1115.34|1120.09|1114.69|34
1655377770000|2022-06-16 11:09:30|1120.88|1115.48|1120.47|1115.07|1121.11|1115.71|1120.27|1114.87|39
1655377780000|2022-06-16 11:09:40|1120.38|1114.98|1120.02|1114.62|1120.38|1114.98|1119.88|1114.48|35
1655377790000|2022-06-16 11:09:50|1120.03|1114.63|1122.17|1116.77|1122.2|1116.8|1120.03|1114.63|36
1655377800000|2022-06-16 11:10:00|1122.18|1116.78|1121.33|1115.93|1122.69|1117.29|1121.33|1115.93|36
1655377810000|2022-06-16 11:10:10|1121.3|1115.9|1120.71|1115.31|1121.3|1115.9|1120.45|1115.05|36
1655377820000|2022-06-16 11:10:20|1120.74|1115.34|1120.48|1115.08|1120.74|1115.34|1120.41|1115.01|30
1655377830000|2022-06-16 11:10:30|1120.47|1115.07|1120.89|1115.49|1120.89|1115.49|1120.33|1114.93|34
1655377840000|2022-06-16 11:10:40|1120.88|1115.48|1120.44|1115.04|1120.92|1115.52|1120.38|1114.98|33
1655377850000|2022-06-16 11:10:50|1120.47|1115.07|1120.78|1115.38|1120.96|1115.56|1120.4|1115|35
1655377860000|2022-06-16 11:11:00|1120.79|1115.39|1123.1|1117.7|1123.1|1117.7|1120.79|1115.39|32
1655377870000|2022-06-16 11:11:10|1123.07|1117.67|1123.35|1117.95|1124.18|1118.78|1122.91|1117.51|38
1655377880000|2022-06-16 11:11:20|1123.47|1118.07|1123.92|1118.52|1124.06|1118.66|1123.39|1117.99|33
1655377890000|2022-06-16 11:11:30|1123.94|1118.54|1122.26|1116.86|1123.94|1118.54|1122.26|1116.86|40
1655377900000|2022-06-16 11:11:40|1122.23|1116.83|1122.3|1116.9|1122.67|1117.27|1122.23|1116.83|37
1655377910000|2022-06-16 11:11:50|1122.23|1116.83|1123.5|1118.1|1123.62|1118.22|1122.19|1116.79|33
1655377920000|2022-06-16 11:12:00|1123.49|1118.09|1123.09|1117.69|1123.5|1118.1|1123.02|1117.62|37
1655377930000|2022-06-16 11:12:10|1122.99|1117.59|1123.25|1117.85|1123.27|1117.87|1122.5|1117.1|35
1655377940000|2022-06-16 11:12:20|1123.24|1117.84|1121.33|1115.93|1123.24|1117.84|1121.26|1115.86|36
1655377950000|2022-06-16 11:12:30|1121.23|1115.83|1121.38|1115.98|1121.71|1116.31|1121.18|1115.78|27
1655377960000|2022-06-16 11:12:40|1121.39|1115.99|1121.19|1115.79|1121.66|1116.26|1120.97|1115.57|36
1655377970000|2022-06-16 11:12:50|1121.18|1115.78|1123.06|1117.66|1123.06|1117.66|1121.18|1115.78|36
1655377980000|2022-06-16 11:13:00|1123.13|1117.73|1122.29|1116.89|1123.68|1118.28|1122.01|1116.61|35
1655377990000|2022-06-16 11:13:10|1122.37|1116.97|1123.14|1117.74|1123.14|1117.74|1122.26|1116.86|38
1655378000000|2022-06-16 11:13:20|1123.18|1117.78|1122.67|1117.27|1123.18|1117.78|1122.67|1117.27|33
1655378010000|2022-06-16 11:13:30|1122.69|1117.29|1123.58|1118.18|1123.58|1118.18|1122.49|1117.09|37
1655378020000|2022-06-16 11:13:40|1123.6|1118.2|1123.71|1118.31|1123.82|1118.42|1123.56|1118.16|30
1655378030000|2022-06-16 11:13:50|1123.85|1118.45|1124.09|1118.69|1124.4|1119|1123.83|1118.43|34
1655378040000|2022-06-16 11:14:00|1124.27|1118.87|1124.54|1119.14|1124.54|1119.14|1123.92|1118.52|32
1655378050000|2022-06-16 11:14:10|1124.55|1119.15|1124.73|1119.33|1124.74|1119.34|1124.22|1118.82|36
1655378060000|2022-06-16 11:14:20|1124.7|1119.3|1124.87|1119.47|1124.87|1119.47|1124.55|1119.15|28
1655378070000|2022-06-16 11:14:30|1124.83|1119.43|1126.57|1121.17|1126.58|1121.18|1124.79|1119.39|36
1655378080000|2022-06-16 11:14:40|1126.62|1121.22|1126.53|1121.13|1127.3|1121.9|1126.53|1121.13|34
1655378090000|2022-06-16 11:14:50|1126.57|1121.17|1127.3|1121.9|1127.34|1121.94|1126.23|1120.83|35
1655378100000|2022-06-16 11:15:00|1127.31|1121.91|1126.79|1121.39|1127.31|1121.91|1126.52|1121.12|33
1655378110000|2022-06-16 11:15:10|1126.8|1121.4|1126.98|1121.58|1127.08|1121.68|1126.76|1121.36|36
1655378120000|2022-06-16 11:15:20|1127|1121.6|1127.11|1121.71|1127.15|1121.75|1126.64|1121.24|35
1655378130000|2022-06-16 11:15:30|1127.09|1121.69|1126.73|1121.33|1127.2|1121.8|1126.69|1121.29|35
1655378140000|2022-06-16 11:15:40|1126.71|1121.31|1126.67|1121.27|1126.72|1121.32|1126.49|1121.09|33
1655378150000|2022-06-16 11:15:50|1126.84|1121.44|1125.98|1120.58|1126.92|1121.52|1125.65|1120.25|34
1655378160000|2022-06-16 11:16:00|1125.95|1120.55|1123.86|1118.46|1125.95|1120.55|1123.86|1118.46|39
1655378170000|2022-06-16 11:16:10|1123.92|1118.52|1122.62|1117.22|1123.92|1118.52|1122.57|1117.17|36
1655378180000|2022-06-16 11:16:20|1122.57|1117.17|1122.89|1117.49|1123.2|1117.8|1121.99|1116.59|37
1655378190000|2022-06-16 11:16:30|1123.04|1117.64|1122.23|1116.83|1123.04|1117.64|1122.23|1116.83|37
1655378200000|2022-06-16 11:16:40|1122.14|1116.74|1122.2|1116.8|1122.95|1117.55|1121.92|1116.52|36
1655378210000|2022-06-16 11:16:50|1122.16|1116.76|1121.84|1116.44|1122.5|1117.1|1121.84|1116.44|36
1655378220000|2022-06-16 11:17:00|1121.83|1116.43|1122.28|1116.88|1122.57|1117.17|1121.75|1116.35|32
1655378230000|2022-06-16 11:17:10|1122.33|1116.93|1120.69|1115.29|1122.37|1116.97|1120.65|1115.25|35
1655378240000|2022-06-16 11:17:20|1120.72|1115.32|1120.71|1115.31|1120.9|1115.5|1120.61|1115.21|33
1655378250000|2022-06-16 11:17:30|1120.69|1115.29|1120.24|1114.84|1120.97|1115.57|1120.24|1114.84|34
1655378260000|2022-06-16 11:17:40|1120.26|1114.86|1120.3|1114.9|1120.36|1114.96|1119.88|1114.48|38
1655378270000|2022-06-16 11:17:50|1120.34|1114.94|1120.5|1115.1|1120.6|1115.2|1120|1114.6|35
1655378280000|2022-06-16 11:18:00|1120.51|1115.11|1121.13|1115.73|1121.21|1115.81|1120.5|1115.1|36
1655378290000|2022-06-16 11:18:10|1121.09|1115.69|1121.15|1115.75|1121.19|1115.79|1120.85|1115.45|32
1655378300000|2022-06-16 11:18:20|1121.13|1115.73|1123.01|1117.61|1123.29|1117.89|1121.13|1115.73|30
1655378310000|2022-06-16 11:18:30|1123.02|1117.62|1123.35|1117.95|1123.36|1117.96|1122.67|1117.27|36
1655378320000|2022-06-16 11:18:40|1123.3|1117.9|1122.34|1116.94|1123.3|1117.9|1122.34|1116.94|33
1655378330000|2022-06-16 11:18:50|1122.48|1117.08|1122.61|1117.21|1122.69|1117.29|1122.15|1116.75|29
1655378340000|2022-06-16 11:19:00|1122.57|1117.17|1123.15|1117.75|1123.6|1118.2|1122.57|1117.17|37
1655378350000|2022-06-16 11:19:10|1123.25|1117.85|1122.68|1117.28|1123.36|1117.96|1122.48|1117.08|33
1655378360000|2022-06-16 11:19:20|1122.62|1117.22|1122.5|1117.1|1122.76|1117.36|1122.38|1116.98|33
1655378370000|2022-06-16 11:19:30|1122.53|1117.13|1121.98|1116.58|1122.55|1117.15|1121.96|1116.56|33
1655378380000|2022-06-16 11:19:40|1122|1116.6|1121.84|1116.44|1122.02|1116.62|1121.79|1116.39|33
1655378390000|2022-06-16 11:19:50|1121.83|1116.43|1121.42|1116.02|1121.87|1116.47|1121.36|1115.96|30
1655378400000|2022-06-16 11:20:00|1121.46|1116.06|1120.72|1115.32|1121.46|1116.06|1120.66|1115.26|32
1655378410000|2022-06-16 11:20:10|1120.67|1115.27|1120.76|1115.36|1120.88|1115.48|1120.2|1114.8|37
1655378420000|2022-06-16 11:20:20|1120.75|1115.35|1120.87|1115.47|1121.12|1115.72|1120.71|1115.31|37
1655378430000|2022-06-16 11:20:30|1120.88|1115.48|1121.99|1116.59|1121.99|1116.59|1120.81|1115.41|33
1655378440000|2022-06-16 11:20:40|1121.98|1116.58|1123.07|1117.67|1123.07|1117.67|1121.63|1116.23|37
1655378450000|2022-06-16 11:20:50|1123.11|1117.71|1121.73|1116.33|1123.3|1117.9|1121.62|1116.22|32
1655378460000|2022-06-16 11:21:00|1121.72|1116.32|1121.14|1115.74|1121.76|1116.36|1121.14|1115.74|33
1655378470000|2022-06-16 11:21:10|1121.06|1115.66|1119.43|1114.03|1121.17|1115.77|1119.42|1114.02|37
1655378480000|2022-06-16 11:21:20|1119.44|1114.04|1118.53|1113.13|1119.64|1114.24|1118.37|1112.97|34
1655378490000|2022-06-16 11:21:30|1118.52|1113.12|1118.21|1112.81|1118.75|1113.35|1118.21|1112.81|30
1655378500000|2022-06-16 11:21:40|1118.15|1112.75|1117.7|1112.3|1118.16|1112.76|1117.63|1112.23|36
1655378510000|2022-06-16 11:21:50|1117.82|1112.42|1119.49|1114.09|1119.49|1114.09|1117.5|1112.1|34
1655378520000|2022-06-16 11:22:00|1119.57|1114.17|1118.21|1112.81|1119.67|1114.27|1118.21|1112.81|39
1655378530000|2022-06-16 11:22:10|1118.09|1112.69|1117.31|1111.91|1118.09|1112.69|1117.2|1111.8|37
1655378540000|2022-06-16 11:22:20|1117.43|1112.03|1116.98|1111.58|1117.61|1112.21|1116.55|1111.15|37
1655378550000|2022-06-16 11:22:30|1117|1111.6|1116.73|1111.33|1117.32|1111.92|1116.73|1111.33|32
1655378560000|2022-06-16 11:22:40|1116.7|1111.3|1115.21|1109.81|1116.7|1111.3|1115|1109.6|37
1655378570000|2022-06-16 11:22:50|1115.28|1109.88|1116.29|1110.89|1116.61|1111.21|1115.28|1109.88|38
1655378580000|2022-06-16 11:23:00|1116.3|1110.9|1115.37|1109.97|1117.08|1111.68|1115.35|1109.95|36
1655378590000|2022-06-16 11:23:10|1115.33|1109.93|1114.89|1109.49|1115.51|1110.11|1114.89|1109.49|38
1655378600000|2022-06-16 11:23:20|1114.84|1109.44|1113|1107.6|1114.84|1109.44|1112.94|1107.54|38
1655378610000|2022-06-16 11:23:30|1112.96|1107.56|1113.19|1107.79|1113.48|1108.08|1112.93|1107.53|35
1655378620000|2022-06-16 11:23:40|1113.2|1107.8|1114.44|1109.04|1114.56|1109.16|1113.14|1107.74|36
1655378630000|2022-06-16 11:23:50|1114.42|1109.02|1113.95|1108.55|1114.42|1109.02|1113.66|1108.26|32
1655378640000|2022-06-16 11:24:00|1114.08|1108.68|1115.71|1110.31|1115.73|1110.33|1113.87|1108.47|36
1655378650000|2022-06-16 11:24:10|1115.69|1110.29|1113.55|1108.15|1115.69|1110.29|1113.55|1108.15|36
1655378660000|2022-06-16 11:24:20|1113.56|1108.16|1111.55|1106.15|1113.91|1108.51|1111.55|1106.15|38
1655378670000|2022-06-16 11:24:30|1111.39|1105.99|1110.72|1105.32|1111.39|1105.99|1109.98|1104.58|38
1655378680000|2022-06-16 11:24:40|1110.74|1105.34|1111.2|1105.8|1112|1106.6|1110.74|1105.34|37
1655378690000|2022-06-16 11:24:50|1110.97|1105.57|1109.25|1103.85|1110.97|1105.57|1109.19|1103.79|40
1655378700000|2022-06-16 11:25:00|1109.4|1104|1111.56|1106.16|1111.56|1106.16|1109.4|1104|33
1655378710000|2022-06-16 11:25:10|1111.79|1106.39|1110.1|1104.7|1112.79|1107.39|1109.83|1104.43|39
1655378720000|2022-06-16 11:25:20|1109.99|1104.59|1109.53|1104.13|1109.99|1104.59|1108.56|1103.16|37
1655378730000|2022-06-16 11:25:30|1109.33|1103.93|1109.07|1103.67|1109.58|1104.18|1109.01|1103.61|35
1655378740000|2022-06-16 11:25:40|1109.09|1103.69|1109.23|1103.83|1110.65|1105.25|1109.07|1103.67|36
1655378750000|2022-06-16 11:25:50|1109.24|1103.84|1110.54|1105.14|1110.7|1105.3|1109.24|1103.84|37
1655378760000|2022-06-16 11:26:00|1110.63|1105.23|1111.07|1105.67|1111.07|1105.67|1110.29|1104.89|39
1655378770000|2022-06-16 11:26:10|1111.13|1105.73|1112.34|1106.94|1112.79|1107.39|1111.13|1105.73|36
1655378780000|2022-06-16 11:26:20|1112.36|1106.96|1111.59|1106.19|1112.49|1107.09|1111.15|1105.75|37
1655378790000|2022-06-16 11:26:30|1111.76|1106.36|1113.88|1108.48|1113.88|1108.48|1111.73|1106.33|37
1655378800000|2022-06-16 11:26:40|1113.89|1108.49|1112.66|1107.26|1114.02|1108.62|1112.66|1107.26|37
1655378810000|2022-06-16 11:26:50|1112.82|1107.42|1113.48|1108.08|1113.69|1108.29|1112.61|1107.21|38
1655378820000|2022-06-16 11:27:00|1113.52|1108.12|1115.42|1110.02|1115.47|1110.07|1113.52|1108.12|36
1655378830000|2022-06-16 11:27:10|1115.3|1109.9|1114.8|1109.4|1115.3|1109.9|1114.24|1108.84|39
1655378840000|2022-06-16 11:27:20|1114.77|1109.37|1113.37|1107.97|1114.9|1109.5|1113.31|1107.91|38
1655378850000|2022-06-16 11:27:30|1113.3|1107.9|1114.9|1109.5|1114.95|1109.55|1113.3|1107.9|38
1655378860000|2022-06-16 11:27:40|1114.86|1109.46|1115.23|1109.83|1115.97|1110.57|1114.39|1108.99|40
1655378870000|2022-06-16 11:27:50|1115.2|1109.8|1114.5|1109.1|1115.55|1110.15|1114.46|1109.06|39
1655378880000|2022-06-16 11:28:00|1114.6|1109.2|1114.93|1109.53|1115.12|1109.72|1113.9|1108.5|38
1655378890000|2022-06-16 11:28:10|1114.92|1109.52|1115.26|1109.86|1115.6|1110.2|1114.92|1109.52|38
1655378900000|2022-06-16 11:28:20|1115.76|1110.36|1117.04|1111.64|1117.88|1112.48|1115.76|1110.36|38
1655378910000|2022-06-16 11:28:30|1117.06|1111.66|1117.09|1111.69|1117.31|1111.91|1115.79|1110.39|37
1655378920000|2022-06-16 11:28:40|1117.14|1111.74|1116.85|1111.45|1117.31|1111.91|1116.65|1111.25|36
1655378930000|2022-06-16 11:28:50|1116.78|1111.38|1116.26|1110.86|1117.15|1111.75|1116.2|1110.8|38
1655378940000|2022-06-16 11:29:00|1116.31|1110.91|1116.57|1111.17|1116.96|1111.56|1116.31|1110.91|37
1655378950000|2022-06-16 11:29:10|1116.55|1111.15|1115.38|1109.98|1116.74|1111.34|1115.33|1109.93|35
1655378960000|2022-06-16 11:29:20|1115.35|1109.95|1114.66|1109.26|1115.35|1109.95|1114.06|1108.66|38
1655378970000|2022-06-16 11:29:30|1114.62|1109.22|1114.45|1109.05|1114.94|1109.54|1114.43|1109.03|34
1655378980000|2022-06-16 11:29:40|1114.42|1109.02|1115.95|1110.55|1115.95|1110.55|1114.41|1109.01|37
1655378990000|2022-06-16 11:29:50|1115.96|1110.56|1116.11|1110.71|1116.47|1111.07|1115.95|1110.55|33
1655379000000|2022-06-16 11:30:00|1116.15|1110.75|1114.95|1109.55|1116.18|1110.78|1114.39|1108.99|39
1655379010000|2022-06-16 11:30:10|1114.78|1109.38|1114.49|1109.09|1114.98|1109.58|1113.89|1108.49|38
1655379020000|2022-06-16 11:30:20|1114.36|1108.96|1115.12|1109.72|1115.12|1109.72|1114.08|1108.68|38
1655379030000|2022-06-16 11:30:30|1115.22|1109.82|1116.02|1110.62|1116.04|1110.64|1114.67|1109.27|38
1655379040000|2022-06-16 11:30:40|1116|1110.6|1115.49|1110.09|1116|1110.6|1114.6|1109.2|37
1655379050000|2022-06-16 11:30:50|1115.53|1110.13|1115.37|1109.97|1115.74|1110.34|1115|1109.6|38
1655379060000|2022-06-16 11:31:00|1115.39|1109.99|1116.34|1110.94|1116.42|1111.02|1115.29|1109.89|38
1655379070000|2022-06-16 11:31:10|1116.41|1111.01|1117.06|1111.66|1117.19|1111.79|1116.15|1110.75|39
1655379080000|2022-06-16 11:31:20|1117.08|1111.68|1117.06|1111.66|1117.34|1111.94|1117|1111.6|40
1655379090000|2022-06-16 11:31:30|1117.13|1111.73|1116.57|1111.17|1117.21|1111.81|1116.3|1110.9|37
1655379100000|2022-06-16 11:31:40|1116.67|1111.27|1116.18|1110.78|1116.75|1111.35|1115.86|1110.46|36
1655379110000|2022-06-16 11:31:50|1116.14|1110.74|1115.08|1109.68|1116.14|1110.74|1114.74|1109.34|37
1655379120000|2022-06-16 11:32:00|1114.98|1109.58|1113.82|1108.42|1115.01|1109.61|1113.7|1108.3|37
1655379130000|2022-06-16 11:32:10|1114|1108.6|1114.17|1108.77|1115.14|1109.74|1113.87|1108.47|39
1655379140000|2022-06-16 11:32:20|1114.1|1108.7|1113.52|1108.12|1114.29|1108.89|1113.52|1108.12|38
1655379150000|2022-06-16 11:32:30|1113.45|1108.05|1113.86|1108.46|1114.33|1108.93|1113.35|1107.95|36
1655379160000|2022-06-16 11:32:40|1113.93|1108.53|1114.4|1109|1114.44|1109.04|1113.82|1108.42|37
1655379170000|2022-06-16 11:32:50|1114.38|1108.98|1115.48|1110.08|1115.48|1110.08|1114.27|1108.87|40
1655379180000|2022-06-16 11:33:00|1115.49|1110.09|1114.35|1108.95|1115.49|1110.09|1114.15|1108.75|38
1655379190000|2022-06-16 11:33:10|1114.36|1108.96|1114.48|1109.08|1114.57|1109.17|1114.09|1108.69|34
1655379200000|2022-06-16 11:33:20|1114.51|1109.11|1115.5|1110.1|1115.5|1110.1|1114.39|1108.99|34
1655379210000|2022-06-16 11:33:30|1115.54|1110.14|1117.58|1112.18|1117.61|1112.21|1115.54|1110.14|35
1655379220000|2022-06-16 11:33:40|1117.62|1112.22|1118.64|1113.24|1119.13|1113.73|1117.51|1112.11|30
1655379230000|2022-06-16 11:33:50|1118.66|1113.26|1118.57|1113.17|1118.66|1113.26|1117.83|1112.43|30
1655379240000|2022-06-16 11:34:00|1118.6|1113.2|1118.5|1113.1|1118.82|1113.42|1118.29|1112.89|18
1655379250000|2022-06-16 11:34:10|1118.53|1113.13|1120.98|1115.58|1120.98|1115.58|1118.53|1113.13|35
1655379260000|2022-06-16 11:34:20|1121.12|1115.72|1122.44|1117.04|1122.89|1117.49|1121.12|1115.72|39
1655379270000|2022-06-16 11:34:30|1122.16|1116.76|1123.29|1117.89|1123.74|1118.34|1122.16|1116.76|37
1655379280000|2022-06-16 11:34:40|1123.41|1118.01|1124.85|1119.45|1124.85|1119.45|1122.92|1117.52|37
1655379290000|2022-06-16 11:34:50|1124.36|1118.96|1122.85|1117.45|1124.36|1118.96|1122.72|1117.32|37
1655379300000|2022-06-16 11:35:00|1123.01|1117.61|1123.83|1118.43|1123.85|1118.45|1122.94|1117.54|37
1655379310000|2022-06-16 11:35:10|1123.87|1118.47|1123.65|1118.25|1123.89|1118.49|1122.71|1117.31|40
1655379320000|2022-06-16 11:35:20|1123.53|1118.13|1123.83|1118.43|1123.85|1118.45|1123.26|1117.86|36
1655379330000|2022-06-16 11:35:30|1123.89|1118.49|1123.97|1118.57|1124.35|1118.95|1123.45|1118.05|38
1655379340000|2022-06-16 11:35:40|1124.01|1118.61|1123.28|1117.88|1124.01|1118.61|1122.86|1117.46|34
1655379350000|2022-06-16 11:35:50|1123.27|1117.87|1122.05|1116.65|1123.61|1118.21|1121.98|1116.58|35
1655379360000|2022-06-16 11:36:00|1122.07|1116.67|1121.97|1116.57|1122.26|1116.86|1121.35|1115.95|37
1655379370000|2022-06-16 11:36:10|1121.88|1116.48|1122.17|1116.77|1123.48|1118.08|1121.78|1116.38|37
1655379380000|2022-06-16 11:36:20|1121.97|1116.57|1122.05|1116.65|1122.09|1116.69|1121.55|1116.15|37
1655379390000|2022-06-16 11:36:30|1122.26|1116.86|1121.9|1116.5|1122.55|1117.15|1121.9|1116.5|36
1655379400000|2022-06-16 11:36:40|1121.87|1116.47|1120.39|1114.99|1121.87|1116.47|1120.39|1114.99|38
1655379410000|2022-06-16 11:36:50|1120.44|1115.04|1120.93|1115.53|1121.13|1115.73|1120.44|1115.04|38
1655379420000|2022-06-16 11:37:00|1120.96|1115.56|1120.58|1115.18|1121.24|1115.84|1120.5|1115.1|38
1655379430000|2022-06-16 11:37:10|1120.59|1115.19|1120.51|1115.11|1121.2|1115.8|1120.51|1115.11|38
1655379440000|2022-06-16 11:37:20|1120.47|1115.07|1120.88|1115.48|1120.94|1115.54|1120.3|1114.9|36
1655379450000|2022-06-16 11:37:30|1120.87|1115.47|1122.12|1116.72|1122.32|1116.92|1120.81|1115.41|36
1655379460000|2022-06-16 11:37:40|1122.16|1116.76|1121.56|1116.16|1122.44|1117.04|1121.51|1116.11|38
1655379470000|2022-06-16 11:37:50|1121.55|1116.15|1121.67|1116.27|1122.15|1116.75|1121.31|1115.91|36
1655379480000|2022-06-16 11:38:00|1121.73|1116.33|1121.97|1116.57|1122.05|1116.65|1121.51|1116.11|36
1655379490000|2022-06-16 11:38:10|1122.11|1116.71|1123.28|1117.88|1123.33|1117.93|1121.87|1116.47|36
1655379500000|2022-06-16 11:38:20|1123.29|1117.89|1123.25|1117.85|1123.56|1118.16|1122.83|1117.43|39
1655379510000|2022-06-16 11:38:30|1123.27|1117.87|1122.77|1117.37|1123.27|1117.87|1122.38|1116.98|36
1655379520000|2022-06-16 11:38:40|1122.66|1117.26|1122.68|1117.28|1122.74|1117.34|1122.23|1116.83|38
1655379530000|2022-06-16 11:38:50|1122.64|1117.24|1122.59|1117.19|1122.64|1117.24|1122.05|1116.65|35
1655379540000|2022-06-16 11:39:00|1122.57|1117.17|1121.08|1115.68|1122.65|1117.25|1120.95|1115.55|39
1655379550000|2022-06-16 11:39:10|1120.96|1115.56|1120.76|1115.36|1121.55|1116.15|1120.63|1115.23|38
1655379560000|2022-06-16 11:39:20|1120.73|1115.33|1121.06|1115.66|1121.42|1116.02|1120.73|1115.33|38
1655379570000|2022-06-16 11:39:30|1120.98|1115.58|1121.46|1116.06|1121.46|1116.06|1120.66|1115.26|36
1655379580000|2022-06-16 11:39:40|1121.48|1116.08|1120.75|1115.35|1121.86|1116.46|1120.64|1115.24|39
1655379590000|2022-06-16 11:39:50|1120.71|1115.31|1119.71|1114.31|1120.88|1115.48|1119.71|1114.31|40
1655379600000|2022-06-16 11:40:00|1119.73|1114.33|1119.3|1113.9|1119.92|1114.52|1118.83|1113.43|37
1655379610000|2022-06-16 11:40:10|1119.25|1113.85|1119.39|1113.99|1119.42|1114.02|1118.99|1113.59|34
1655379620000|2022-06-16 11:40:20|1119.38|1113.98|1119.85|1114.45|1120.53|1115.13|1119.3|1113.9|37
1655379630000|2022-06-16 11:40:30|1119.88|1114.48|1119.53|1114.13|1120.05|1114.65|1119.53|1114.13|38
1655379640000|2022-06-16 11:40:40|1119.55|1114.15|1119.34|1113.94|1119.66|1114.26|1119.16|1113.76|36
1655379650000|2022-06-16 11:40:50|1119.22|1113.82|1119.04|1113.64|1119.22|1113.82|1118.84|1113.44|29
1655379660000|2022-06-16 11:41:00|1119.03|1113.63|1119.49|1114.09|1120.3|1114.9|1119.03|1113.63|35
1655379670000|2022-06-16 11:41:10|1119.54|1114.14|1120.15|1114.75|1120.17|1114.77|1119.54|1114.14|38
1655379680000|2022-06-16 11:41:20|1120.1|1114.7|1120.46|1115.06|1120.59|1115.19|1120.1|1114.7|37
1655379690000|2022-06-16 11:41:30|1120.37|1114.97|1120.89|1115.49|1120.93|1115.53|1120.24|1114.84|35
1655379700000|2022-06-16 11:41:40|1121.01|1115.61|1122.06|1116.66|1122.06|1116.66|1120.93|1115.53|33
1655379710000|2022-06-16 11:41:50|1122.1|1116.7|1121.56|1116.16|1122.12|1116.72|1121.46|1116.06|37
1655379720000|2022-06-16 11:42:00|1121.58|1116.18|1121.58|1116.18|1122.06|1116.66|1121.27|1115.87|36
1655379730000|2022-06-16 11:42:10|1121.43|1116.03|1121.14|1115.74|1121.49|1116.09|1121.14|1115.74|31
1655379740000|2022-06-16 11:42:20|1120.4|1115|1119.36|1113.96|1120.4|1115|1119.36|1113.96|39
1655379750000|2022-06-16 11:42:30|1119.32|1113.92|1118.8|1113.4|1119.83|1114.43|1118.8|1113.4|37
1655379760000|2022-06-16 11:42:40|1118.85|1113.45|1119.48|1114.08|1119.62|1114.22|1118.6|1113.2|36
1655379770000|2022-06-16 11:42:50|1119.07|1113.67|1118.84|1113.44|1119.19|1113.79|1118.69|1113.29|38
1655379780000|2022-06-16 11:43:00|1118.69|1113.29|1119.07|1113.67|1119.11|1113.71|1118.58|1113.18|38
1655379790000|2022-06-16 11:43:10|1119.04|1113.64|1119.3|1113.9|1119.4|1114|1118.43|1113.03|36
1655379800000|2022-06-16 11:43:20|1119.27|1113.87|1118.39|1112.99|1119.56|1114.16|1118.39|1112.99|33
1655379810000|2022-06-16 11:43:30|1118.38|1112.98|1118.27|1112.87|1118.54|1113.14|1118.16|1112.76|33
1655379820000|2022-06-16 11:43:40|1118.18|1112.78|1118.54|1113.14|1118.92|1113.52|1118.18|1112.78|35
1655379830000|2022-06-16 11:43:50|1118.51|1113.11|1117.88|1112.48|1118.51|1113.11|1117.72|1112.32|34
1655379840000|2022-06-16 11:44:00|1117.87|1112.47|1117.71|1112.31|1117.92|1112.52|1117.62|1112.22|24
1655379850000|2022-06-16 11:44:10|1117.63|1112.23|1117.73|1112.33|1117.74|1112.34|1117.63|1112.23|16
1655379860000|2022-06-16 11:44:20|1117.7|1112.3|1117.46|1112.06|1118.41|1113.01|1117.46|1112.06|37
1655379870000|2022-06-16 11:44:30|1117.25|1111.85|1118.13|1112.73|1118.13|1112.73|1117.03|1111.63|38
1655379880000|2022-06-16 11:44:40|1118.38|1112.98|1117.26|1111.86|1118.8|1113.4|1117.25|1111.85|35
1655379890000|2022-06-16 11:44:50|1117.21|1111.81|1117.7|1112.3|1117.9|1112.5|1117.21|1111.81|36
1655379900000|2022-06-16 11:45:00|1117.76|1112.36|1116.24|1110.84|1117.85|1112.45|1116.24|1110.84|36
1655379910000|2022-06-16 11:45:10|1116.39|1110.99|1116.68|1111.28|1116.93|1111.53|1116.01|1110.61|38
1655379920000|2022-06-16 11:45:20|1116.52|1111.12|1114.67|1109.27|1116.52|1111.12|1114.65|1109.25|37
1655379930000|2022-06-16 11:45:30|1114.52|1109.12|1112.28|1106.88|1114.98|1109.58|1112.28|1106.88|39
1655379940000|2022-06-16 11:45:40|1112.34|1106.94|1112.66|1107.26|1112.84|1107.44|1111.73|1106.33|36
1655379950000|2022-06-16 11:45:50|1112.62|1107.22|1112.46|1107.06|1113.2|1107.8|1112.29|1106.89|37
1655379960000|2022-06-16 11:46:00|1112.41|1107.01|1109.4|1104|1113.43|1108.03|1109.4|1104|37
1655379970000|2022-06-16 11:46:10|1109.25|1103.85|1107.66|1102.26|1109.25|1103.85|1106.59|1101.19|35
1655379980000|2022-06-16 11:46:20|1107.54|1102.14|1108.18|1102.78|1108.18|1102.78|1107.03|1101.63|39
1655379990000|2022-06-16 11:46:30|1108.26|1102.86|1109.11|1103.71|1109.11|1103.71|1107.19|1101.79|39
1655380000000|2022-06-16 11:46:40|1109.16|1103.76|1108.16|1102.76|1109.31|1103.91|1107.93|1102.53|40
1655380010000|2022-06-16 11:46:50|1108.05|1102.65|1108.56|1103.16|1108.83|1103.43|1107.29|1101.89|39
1655380020000|2022-06-16 11:47:00|1108.63|1103.23|1111.13|1105.73|1111.25|1105.85|1108.63|1103.23|37
1655380030000|2022-06-16 11:47:10|1111.18|1105.78|1111.04|1105.64|1111.23|1105.83|1109.97|1104.57|39
1655380040000|2022-06-16 11:47:20|1111.01|1105.61|1110.82|1105.42|1111.17|1105.77|1110.09|1104.69|38
1655380050000|2022-06-16 11:47:30|1110.86|1105.46|1110.86|1105.46|1110.95|1105.55|1110.59|1105.19|38
1655380060000|2022-06-16 11:47:40|1110.7|1105.3|1111.37|1105.97|1111.88|1106.48|1110.52|1105.12|37
1655380070000|2022-06-16 11:47:50|1111.33|1105.93|1111.14|1105.74|1111.66|1106.26|1110.74|1105.34|38
1655380080000|2022-06-16 11:48:00|1111.04|1105.64|1112.67|1107.27|1112.67|1107.27|1110.64|1105.24|36
1655380090000|2022-06-16 11:48:10|1112.52|1107.12|1110.54|1105.14|1113.23|1107.83|1110.19|1104.79|39
1655380100000|2022-06-16 11:48:20|1110.38|1104.98|1107.84|1102.44|1110.93|1105.53|1107.6|1102.2|38
1655380110000|2022-06-16 11:48:30|1107.9|1102.5|1108.44|1103.04|1108.46|1103.06|1107.84|1102.44|36
1655380120000|2022-06-16 11:48:40|1108.5|1103.1|1108.19|1102.79|1108.6|1103.2|1108.13|1102.73|38
1655380130000|2022-06-16 11:48:50|1108.17|1102.77|1108.33|1102.93|1108.37|1102.97|1107.72|1102.32|37
1655380140000|2022-06-16 11:49:00|1108.37|1102.97|1108.54|1103.14|1108.81|1103.41|1108.07|1102.67|32
1655380150000|2022-06-16 11:49:10|1108.26|1102.86|1107.96|1102.56|1108.95|1103.55|1107.95|1102.55|35
1655380160000|2022-06-16 11:49:20|1108.03|1102.63|1107.94|1102.54|1108.28|1102.88|1107.92|1102.52|35
1655380170000|2022-06-16 11:49:30|1107.76|1102.36|1108.27|1102.87|1108.55|1103.15|1107.42|1102.02|38
1655380180000|2022-06-16 11:49:40|1108.46|1103.06|1108.84|1103.44|1109.41|1104.01|1108.46|1103.06|40
1655380190000|2022-06-16 11:49:50|1108.81|1103.41|1109.14|1103.74|1109.25|1103.85|1108.55|1103.15|40
1655380200000|2022-06-16 11:50:00|1109.12|1103.72|1108.76|1103.36|1110.34|1104.94|1108.41|1103.01|35
1655380210000|2022-06-16 11:50:10|1108.87|1103.47|1109.46|1104.06|1109.57|1104.17|1108.66|1103.26|33
1655380220000|2022-06-16 11:50:20|1109.55|1104.15|1108.43|1103.03|1109.55|1104.15|1108.1|1102.7|34
1655380230000|2022-06-16 11:50:30|1108.42|1103.02|1107.8|1102.4|1108.42|1103.02|1107.75|1102.35|29
1655380240000|2022-06-16 11:50:40|1107.87|1102.47|1107.84|1102.44|1108.07|1102.67|1107.83|1102.43|18
1655380250000|2022-06-16 11:50:50|1107.82|1102.42|1109.93|1104.53|1110.05|1104.65|1107.82|1102.42|34
1655380260000|2022-06-16 11:51:00|1109.85|1104.45|1109.75|1104.35|1109.95|1104.55|1109.24|1103.84|36
1655380270000|2022-06-16 11:51:10|1109.77|1104.37|1111.14|1105.74|1111.35|1105.95|1109.69|1104.29|34
1655380280000|2022-06-16 11:51:20|1111.21|1105.81|1111.61|1106.21|1111.62|1106.22|1111.04|1105.64|36
1655380290000|2022-06-16 11:51:30|1111.59|1106.19|1111.6|1106.2|1111.83|1106.43|1111|1105.6|40
1655380300000|2022-06-16 11:51:40|1111.64|1106.24|1111.53|1106.13|1111.71|1106.31|1111.31|1105.91|35
1655380310000|2022-06-16 11:51:50|1111.41|1106.01|1110.46|1105.06|1111.51|1106.11|1110.46|1105.06|35
1655380320000|2022-06-16 11:52:00|1110.51|1105.11|1110.8|1105.4|1110.87|1105.47|1110.39|1104.99|38
1655380330000|2022-06-16 11:52:10|1110.74|1105.34|1111.04|1105.64|1111.46|1106.06|1110.38|1104.98|39
1655380340000|2022-06-16 11:52:20|1111.07|1105.67|1110.54|1105.14|1111.07|1105.67|1110.28|1104.88|38
1655380350000|2022-06-16 11:52:30|1110.42|1105.02|1110.86|1105.46|1110.96|1105.56|1110.21|1104.81|36
1655380360000|2022-06-16 11:52:40|1110.9|1105.5|1111.34|1105.94|1111.34|1105.94|1110.27|1104.87|40
1655380370000|2022-06-16 11:52:50|1111.39|1105.99|1111.51|1106.11|1111.58|1106.18|1111.19|1105.79|37
1655380380000|2022-06-16 11:53:00|1111.55|1106.15|1111.41|1106.01|1111.68|1106.28|1111.29|1105.89|36
1655380390000|2022-06-16 11:53:10|1111.29|1105.89|1109.68|1104.28|1111.43|1106.03|1109.27|1103.87|38
1655380400000|2022-06-16 11:53:20|1109.59|1104.19|1108.57|1103.17|1109.59|1104.19|1108.57|1103.17|37
1655380410000|2022-06-16 11:53:30|1108.53|1103.13|1109.04|1103.64|1109.15|1103.75|1108.45|1103.05|34
1655380420000|2022-06-16 11:53:40|1109.02|1103.62|1108.87|1103.47|1109.04|1103.64|1108.61|1103.21|37
1655380430000|2022-06-16 11:53:50|1109.05|1103.65|1108.52|1103.12|1109.25|1103.85|1108.27|1102.87|38
1655380440000|2022-06-16 11:54:00|1108.49|1103.09|1107.99|1102.59|1108.69|1103.29|1107.85|1102.45|38
1655380450000|2022-06-16 11:54:10|1107.95|1102.55|1107.89|1102.49|1108.29|1102.89|1107.58|1102.18|37
1655380460000|2022-06-16 11:54:20|1107.91|1102.51|1105.95|1100.55|1107.91|1102.51|1105.95|1100.55|35
1655380470000|2022-06-16 11:54:30|1105.96|1100.56|1104.62|1099.22|1105.96|1100.56|1103.85|1098.45|39
1655380480000|2022-06-16 11:54:40|1104.57|1099.17|1104.16|1098.76|1104.99|1099.59|1103.96|1098.56|40
1655380490000|2022-06-16 11:54:50|1104.37|1098.97|1104.11|1098.71|1105.14|1099.74|1104.11|1098.71|38
1655380500000|2022-06-16 11:55:00|1104.01|1098.61|1103.33|1097.93|1104.01|1098.61|1102.64|1097.24|39
1655380510000|2022-06-16 11:55:10|1103.27|1097.87|1100.6|1095.2|1103.27|1097.87|1100.53|1095.13|38
1655380520000|2022-06-16 11:55:20|1100.51|1095.11|1103.53|1098.13|1103.84|1098.44|1100.48|1095.08|39
1655380530000|2022-06-16 11:55:30|1103.57|1098.17|1105.19|1099.79|1105.47|1100.07|1103.48|1098.08|39
1655380540000|2022-06-16 11:55:40|1105.22|1099.82|1106.1|1100.7|1106.31|1100.91|1104.45|1099.05|39
1655380550000|2022-06-16 11:55:50|1106.27|1100.87|1106.51|1101.11|1108.17|1102.77|1106.16|1100.76|39
1655380560000|2022-06-16 11:56:00|1106.35|1100.95|1109.53|1104.13|1109.63|1104.23|1106.25|1100.85|38
1655380570000|2022-06-16 11:56:10|1109.55|1104.15|1108.62|1103.22|1110.88|1105.48|1108.62|1103.22|40
1655380580000|2022-06-16 11:56:20|1108.6|1103.2|1109.73|1104.33|1110.02|1104.62|1108.47|1103.07|39
1655380590000|2022-06-16 11:56:30|1109.8|1104.4|1111.08|1105.68|1111.54|1106.14|1109.8|1104.4|38
1655380600000|2022-06-16 11:56:40|1111.09|1105.69|1109.27|1103.87|1111.27|1105.87|1109.25|1103.85|40
1655380610000|2022-06-16 11:56:50|1109.07|1103.67|1108.44|1103.04|1109.4|1104|1108.37|1102.97|38
1655380620000|2022-06-16 11:57:00|1108.2|1102.8|1109.23|1103.83|1109.53|1104.13|1108.2|1102.8|38
1655380630000|2022-06-16 11:57:10|1109.31|1103.91|1111.01|1105.61|1111.01|1105.61|1109.31|1103.91|38
1655380640000|2022-06-16 11:57:20|1110.95|1105.55|1109.59|1104.19|1110.95|1105.55|1109.59|1104.19|39
1655380650000|2022-06-16 11:57:30|1109.52|1104.12|1110.81|1105.41|1110.9|1105.5|1109.48|1104.08|37
1655380660000|2022-06-16 11:57:40|1110.79|1105.39|1110.74|1105.34|1111.44|1106.04|1110.62|1105.22|37
1655380670000|2022-06-16 11:57:50|1110.71|1105.31|1112.25|1106.85|1112.28|1106.88|1110.71|1105.31|39
1655380680000|2022-06-16 11:58:00|1112.33|1106.93|1113.6|1108.2|1114.13|1108.73|1112.33|1106.93|40
1655380690000|2022-06-16 11:58:10|1113.76|1108.36|1111.53|1106.13|1113.79|1108.39|1111.53|1106.13|38
1655380700000|2022-06-16 11:58:20|1111.46|1106.06|1111.03|1105.63|1111.46|1106.06|1110.84|1105.44|36
1655380710000|2022-06-16 11:58:30|1110.45|1105.05|1111.42|1106.02|1111.42|1106.02|1110.13|1104.73|38
1655380720000|2022-06-16 11:58:40|1111.39|1105.99|1111.68|1106.28|1111.9|1106.5|1111.16|1105.76|37
1655380730000|2022-06-16 11:58:50|1111.76|1106.36|1111.62|1106.22|1112.05|1106.65|1111.42|1106.02|37
1655380740000|2022-06-16 11:59:00|1111.6|1106.2|1110.73|1105.33|1111.82|1106.42|1110.62|1105.22|39
1655380750000|2022-06-16 11:59:10|1110.64|1105.24|1111.27|1105.87|1111.95|1106.55|1110.41|1105.01|38
1655380760000|2022-06-16 11:59:20|1111.19|1105.79|1110.85|1105.45|1111.26|1105.86|1110.63|1105.23|39
1655380770000|2022-06-16 11:59:30|1110.86|1105.46|1111.69|1106.29|1111.69|1106.29|1110.83|1105.43|35
1655380780000|2022-06-16 11:59:40|1112.15|1106.75|1113.13|1107.73|1113.69|1108.29|1112.15|1106.75|39
1655380790000|2022-06-16 11:59:50|1113.02|1107.62|1112.5|1107.1|1113.53|1108.13|1112.5|1107.1|32
1655380800000|2022-06-16 12:00:00|1112.43|1107.03|1110.78|1105.38|1112.49|1107.09|1110.57|1105.17|38
1655380810000|2022-06-16 12:00:10|1110.89|1105.49|1113.53|1108.13|1113.53|1108.13|1110.89|1105.49|39
1655380820000|2022-06-16 12:00:20|1113.6|1108.2|1114.7|1109.3|1115.14|1109.74|1112.89|1107.49|38
1655380830000|2022-06-16 12:00:30|1114.86|1109.46|1115.96|1110.56|1116.89|1111.49|1114.86|1109.46|39
1655380840000|2022-06-16 12:00:40|1115.86|1110.46|1116.24|1110.84|1116.59|1111.19|1115.08|1109.68|40
1655380850000|2022-06-16 12:00:50|1116.29|1110.89|1118.2|1112.8|1118.32|1112.92|1116.15|1110.75|37
1655380860000|2022-06-16 12:01:00|1118.29|1112.89|1117.72|1112.32|1118.29|1112.89|1117.28|1111.88|36
1655380870000|2022-06-16 12:01:10|1118.05|1112.65|1117.21|1111.81|1118.06|1112.66|1116.73|1111.33|35
1655380880000|2022-06-16 12:01:20|1117.17|1111.77|1116.01|1110.61|1117.24|1111.84|1116.01|1110.61|39
1655380890000|2022-06-16 12:01:30|1115.92|1110.52|1115.56|1110.16|1116.2|1110.8|1115.49|1110.09|39
1655380900000|2022-06-16 12:01:40|1115.53|1110.13|1115.75|1110.35|1116.76|1111.36|1115.53|1110.13|39
1655380910000|2022-06-16 12:01:50|1115.81|1110.41|1114.54|1109.14|1115.81|1110.41|1114.41|1109.01|38
1655380920000|2022-06-16 12:02:00|1114.5|1109.1|1115.34|1109.94|1116.1|1110.7|1114.23|1108.83|40
1655380930000|2022-06-16 12:02:10|1115.38|1109.98|1116.31|1110.91|1116.37|1110.97|1115.2|1109.8|36
1655380940000|2022-06-16 12:02:20|1116.07|1110.67|1116.39|1110.99|1116.43|1111.03|1115.67|1110.27|36
1655380950000|2022-06-16 12:02:30|1116.44|1111.04|1115.88|1110.48|1116.48|1111.08|1115.58|1110.18|36
1655380960000|2022-06-16 12:02:40|1115.96|1110.56|1116.79|1111.39|1116.94|1111.54|1115.87|1110.47|39
1655380970000|2022-06-16 12:02:50|1116.83|1111.43|1117.46|1112.06|1117.46|1112.06|1116.83|1111.43|36
1655380980000|2022-06-16 12:03:00|1117.53|1112.13|1117.85|1112.45|1118.3|1112.9|1117.29|1111.89|38
1655380990000|2022-06-16 12:03:10|1118|1112.6|1117.62|1112.22|1118.44|1113.04|1116.9|1111.5|37
1655381000000|2022-06-16 12:03:20|1117.6|1112.2|1117.69|1112.29|1117.97|1112.57|1117.52|1112.12|37
1655381010000|2022-06-16 12:03:30|1117.74|1112.34|1119.56|1114.16|1119.56|1114.16|1117.74|1112.34|39
1655381020000|2022-06-16 12:03:40|1119.61|1114.21|1119.67|1114.27|1120.36|1114.96|1119.61|1114.21|34
1655381030000|2022-06-16 12:03:50|1119.62|1114.22|1120.21|1114.81|1120.82|1115.42|1119.39|1113.99|37
1655381040000|2022-06-16 12:04:00|1120.41|1115.01|1119.55|1114.15|1121.04|1115.64|1119.55|1114.15|39
1655381050000|2022-06-16 12:04:10|1119.7|1114.3|1118.61|1113.21|1120.52|1115.12|1118.61|1113.21|39
1655381060000|2022-06-16 12:04:20|1118.6|1113.2|1118.8|1113.4|1118.8|1113.4|1118.21|1112.81|39
1655381070000|2022-06-16 12:04:30|1118.84|1113.44|1119.23|1113.83|1119.23|1113.83|1118.48|1113.08|37
1655381080000|2022-06-16 12:04:40|1119.37|1113.97|1119.68|1114.28|1120.04|1114.64|1119.37|1113.97|40
1655381090000|2022-06-16 12:04:50|1119.7|1114.3|1119.05|1113.65|1119.73|1114.33|1118.78|1113.38|38
1655381100000|2022-06-16 12:05:00|1119.23|1113.83|1119.23|1113.83|1119.67|1114.27|1118.93|1113.53|37
1655381110000|2022-06-16 12:05:10|1119.27|1113.87|1119.68|1114.28|1119.81|1114.41|1118.77|1113.37|37
1655381120000|2022-06-16 12:05:20|1119.58|1114.18|1120.42|1115.02|1120.48|1115.08|1119.54|1114.14|39
1655381130000|2022-06-16 12:05:30|1120.37|1114.97|1120.2|1114.8|1121.22|1115.82|1120.09|1114.69|35
1655381140000|2022-06-16 12:05:40|1120.25|1114.85|1119.6|1114.2|1120.57|1115.17|1119.6|1114.2|37
1655381150000|2022-06-16 12:05:50|1119.46|1114.06|1118.84|1113.44|1119.46|1114.06|1118.76|1113.36|36
1655381160000|2022-06-16 12:06:00|1118.87|1113.47|1118.31|1112.91|1119.36|1113.96|1118.29|1112.89|39
1655381170000|2022-06-16 12:06:10|1118.46|1113.06|1117.24|1111.84|1118.77|1113.37|1117.24|1111.84|33
1655381180000|2022-06-16 12:06:20|1117.2|1111.8|1117.49|1112.09|1117.9|1112.5|1116.66|1111.26|36
1655381190000|2022-06-16 12:06:30|1117.5|1112.1|1117.37|1111.97|1117.52|1112.12|1117.04|1111.64|35
1655381200000|2022-06-16 12:06:40|1117.41|1112.01|1117.06|1111.66|1117.66|1112.26|1117.05|1111.65|36
1655381210000|2022-06-16 12:06:50|1117.15|1111.75|1116.25|1110.85|1117.22|1111.82|1116.09|1110.69|37
1655381220000|2022-06-16 12:07:00|1116.17|1110.77|1117.82|1112.42|1118.53|1113.13|1115.92|1110.52|38
1655381230000|2022-06-16 12:07:10|1117.74|1112.34|1116.19|1110.79|1117.74|1112.34|1116.09|1110.69|37
1655381240000|2022-06-16 12:07:20|1116.02|1110.62|1116.21|1110.81|1116.23|1110.83|1115.75|1110.35|35
1655381250000|2022-06-16 12:07:30|1116.17|1110.77|1116.75|1111.35|1117.05|1111.65|1116.04|1110.64|37
1655381260000|2022-06-16 12:07:40|1116.7|1111.3|1118.49|1113.09|1118.58|1113.18|1116.7|1111.3|38
1655381270000|2022-06-16 12:07:50|1118.47|1113.07|1117.38|1111.98|1118.57|1113.17|1117.37|1111.97|37
1655381280000|2022-06-16 12:08:00|1117.33|1111.93|1116.32|1110.92|1117.34|1111.94|1116.32|1110.92|39
1655381290000|2022-06-16 12:08:10|1116.22|1110.82|1116.36|1110.96|1116.93|1111.53|1116.13|1110.73|39
1655381300000|2022-06-16 12:08:20|1116.53|1111.13|1116.83|1111.43|1117.24|1111.84|1116.47|1111.07|39
1655381310000|2022-06-16 12:08:30|1116.9|1111.5|1116.79|1111.39|1116.99|1111.59|1116.59|1111.19|40
1655381320000|2022-06-16 12:08:40|1116.81|1111.41|1118.64|1113.24|1118.94|1113.54|1116.81|1111.41|37
1655381330000|2022-06-16 12:08:50|1118.54|1113.14|1117.15|1111.75|1118.71|1113.31|1117.02|1111.62|38
1655381340000|2022-06-16 12:09:00|1117.2|1111.8|1117.39|1111.99|1117.47|1112.07|1116.79|1111.39|39
1655381350000|2022-06-16 12:09:10|1117.45|1112.05|1118.72|1113.32|1118.77|1113.37|1117.37|1111.97|37
1655381360000|2022-06-16 12:09:20|1118.65|1113.25|1118.09|1112.69|1118.74|1113.34|1118.03|1112.63|38
1655381370000|2022-06-16 12:09:30|1118.06|1112.66|1119.99|1114.59|1119.99|1114.59|1118.06|1112.66|32
1655381380000|2022-06-16 12:09:40|1119.84|1114.44|1119.88|1114.48|1120.24|1114.84|1119.77|1114.37|36
1655381390000|2022-06-16 12:09:50|1119.62|1114.22|1119.22|1113.82|1119.76|1114.36|1119.22|1113.82|37
1655381400000|2022-06-16 12:10:00|1119.37|1113.97|1119.41|1114.01|1120.31|1114.91|1119.3|1113.9|36
1655381410000|2022-06-16 12:10:10|1119.39|1113.99|1118.28|1112.88|1119.62|1114.22|1118.28|1112.88|36
1655381420000|2022-06-16 12:10:20|1118.36|1112.96|1117.87|1112.47|1118.46|1113.06|1117.87|1112.47|37
1655381430000|2022-06-16 12:10:30|1117.71|1112.31|1117.96|1112.56|1117.98|1112.58|1117.52|1112.12|38
1655381440000|2022-06-16 12:10:40|1118.28|1112.88|1117.7|1112.3|1118.37|1112.97|1117.44|1112.04|37
1655381450000|2022-06-16 12:10:50|1117.64|1112.24|1117.2|1111.8|1117.64|1112.24|1116.84|1111.44|39
1655381460000|2022-06-16 12:11:00|1117.19|1111.79|1117.06|1111.66|1117.77|1112.37|1116.95|1111.55|38
1655381470000|2022-06-16 12:11:10|1117.07|1111.67|1117.02|1111.62|1117.66|1112.26|1116.78|1111.38|38
1655381480000|2022-06-16 12:11:20|1117|1111.6|1118.66|1113.26|1118.73|1113.33|1116.95|1111.55|40
1655381490000|2022-06-16 12:11:30|1118.6|1113.2|1119.68|1114.28|1119.68|1114.28|1117.42|1112.02|35
1655381500000|2022-06-16 12:11:40|1119.75|1114.35|1119.34|1113.94|1119.92|1114.52|1119.28|1113.88|39
1655381510000|2022-06-16 12:11:50|1119.52|1114.12|1119.88|1114.48|1120.39|1114.99|1119.52|1114.12|36
1655381520000|2022-06-16 12:12:00|1119.97|1114.57|1119.1|1113.7|1120.18|1114.78|1118.99|1113.59|38
1655381530000|2022-06-16 12:12:10|1119.07|1113.67|1119.61|1114.21|1119.81|1114.41|1118.84|1113.44|38
1655381540000|2022-06-16 12:12:20|1119.58|1114.18|1119.28|1113.88|1119.98|1114.58|1119.17|1113.77|40
1655381550000|2022-06-16 12:12:30|1119.35|1113.95|1117.26|1111.86|1119.35|1113.95|1117.02|1111.62|35
1655381560000|2022-06-16 12:12:40|1117.17|1111.77|1117.57|1112.17|1117.57|1112.17|1116.85|1111.45|38
1655381570000|2022-06-16 12:12:50|1117.64|1112.24|1118.01|1112.61|1118.56|1113.16|1117.59|1112.19|34
1655381580000|2022-06-16 12:13:00|1118.07|1112.67|1117.73|1112.33|1118.34|1112.94|1117.73|1112.33|36
1655381590000|2022-06-16 12:13:10|1117.77|1112.37|1117.88|1112.48|1118.03|1112.63|1117.76|1112.36|33
1655381600000|2022-06-16 12:13:20|1117.86|1112.46|1118.02|1112.62|1118.11|1112.71|1117.71|1112.31|37
1655381610000|2022-06-16 12:13:30|1117.99|1112.59|1117.22|1111.82|1117.99|1112.59|1117.02|1111.62|37
1655381620000|2022-06-16 12:13:40|1117.21|1111.81|1117.51|1112.11|1117.63|1112.23|1117.11|1111.71|33
1655381630000|2022-06-16 12:13:50|1117.41|1112.01|1117.1|1111.7|1117.74|1112.34|1117.1|1111.7|37
1655381640000|2022-06-16 12:14:00|1117.09|1111.69|1117.26|1111.86|1117.43|1112.03|1116.76|1111.36|36
1655381650000|2022-06-16 12:14:10|1117.19|1111.79|1117.64|1112.24|1117.83|1112.43|1117.14|1111.74|38
1655381660000|2022-06-16 12:14:20|1117.59|1112.19|1115.76|1110.36|1117.81|1112.41|1115.76|1110.36|37
1655381670000|2022-06-16 12:14:30|1115.7|1110.3|1115.78|1110.38|1115.78|1110.38|1115.31|1109.91|36
1655381680000|2022-06-16 12:14:40|1115.96|1110.56|1115.83|1110.43|1116.28|1110.88|1115.83|1110.43|40
1655381690000|2022-06-16 12:14:50|1115.82|1110.42|1115.76|1110.36|1116.22|1110.82|1115.71|1110.31|32
1655381700000|2022-06-16 12:15:00|1115.73|1110.33|1116.61|1111.21|1116.92|1111.52|1115.13|1109.73|39
1655381710000|2022-06-16 12:15:10|1116.72|1111.32|1115.6|1110.2|1116.86|1111.46|1115.6|1110.2|39
1655381720000|2022-06-16 12:15:20|1115.5|1110.1|1113.11|1107.71|1115.65|1110.25|1112.86|1107.46|37
1655381730000|2022-06-16 12:15:30|1113.12|1107.72|1112.78|1107.38|1113.51|1108.11|1112.46|1107.06|37
1655381740000|2022-06-16 12:15:40|1112.6|1107.2|1112.6|1107.2|1113.11|1107.71|1112.33|1106.93|39
1655381750000|2022-06-16 12:15:50|1112.78|1107.38|1112.38|1106.98|1112.97|1107.57|1112.19|1106.79|35
1655381760000|2022-06-16 12:16:00|1112.27|1106.87|1111.47|1106.07|1112.3|1106.9|1111.43|1106.03|37
1655381770000|2022-06-16 12:16:10|1111.51|1106.11|1111.12|1105.72|1111.51|1106.11|1110.93|1105.53|38
1655381780000|2022-06-16 12:16:20|1111.15|1105.75|1112.26|1106.86|1112.37|1106.97|1110.92|1105.52|39
1655381790000|2022-06-16 12:16:30|1112.28|1106.88|1111.57|1106.17|1112.28|1106.88|1111.52|1106.12|38
1655381800000|2022-06-16 12:16:40|1111.47|1106.07|1111.47|1106.07|1111.47|1106.07|1110.56|1105.16|37
1655381810000|2022-06-16 12:16:50|1111.43|1106.03|1110.29|1104.89|1111.44|1106.04|1110.24|1104.84|36
1655381820000|2022-06-16 12:17:00|1110.23|1104.83|1109.59|1104.19|1110.56|1105.16|1109.57|1104.17|38
1655381830000|2022-06-16 12:17:10|1109.67|1104.27|1109.64|1104.24|1110.16|1104.76|1109.4|1104|39
1655381840000|2022-06-16 12:17:20|1109.66|1104.26|1110.06|1104.66|1110.22|1104.82|1109.62|1104.22|37
1655381850000|2022-06-16 12:17:30|1110.01|1104.61|1110.36|1104.96|1110.36|1104.96|1109.39|1103.99|36
1655381860000|2022-06-16 12:17:40|1110.42|1105.02|1111.29|1105.89|1111.53|1106.13|1110.27|1104.87|37
1655381870000|2022-06-16 12:17:50|1111.17|1105.77|1108.25|1102.85|1111.36|1105.96|1108.15|1102.75|39
1655381880000|2022-06-16 12:18:00|1108.19|1102.79|1107.47|1102.07|1108.97|1103.57|1106.9|1101.5|35
1655381890000|2022-06-16 12:18:10|1107.41|1102.01|1105.83|1100.43|1107.41|1102.01|1105.42|1100.02|39
1655381900000|2022-06-16 12:18:20|1105.91|1100.51|1107.39|1101.99|1107.39|1101.99|1105.88|1100.48|37
1655381910000|2022-06-16 12:18:30|1107.73|1102.33|1108.08|1102.68|1108.81|1103.41|1107.68|1102.28|39
1655381920000|2022-06-16 12:18:40|1107.88|1102.48|1106.63|1101.23|1107.88|1102.48|1106.63|1101.23|37
1655381930000|2022-06-16 12:18:50|1106.72|1101.32|1106.46|1101.06|1106.72|1101.32|1106.14|1100.74|35
1655381940000|2022-06-16 12:19:00|1106.32|1100.92|1108.07|1102.67|1108.07|1102.67|1105.9|1100.5|36
1655381950000|2022-06-16 12:19:10|1108.03|1102.63|1108|1102.6|1108.17|1102.77|1107.19|1101.79|38
1655381960000|2022-06-16 12:19:20|1108.06|1102.66|1107.1|1101.7|1108.15|1102.75|1106.96|1101.56|37
1655381970000|2022-06-16 12:19:30|1106.92|1101.52|1106.07|1100.67|1106.92|1101.52|1105.92|1100.52|37
1655381980000|2022-06-16 12:19:40|1106.01|1100.61|1106.35|1100.95|1107.26|1101.86|1105.9|1100.5|37
1655381990000|2022-06-16 12:19:50|1106.42|1101.02|1106.87|1101.47|1106.87|1101.47|1106.28|1100.88|36
1655382000000|2022-06-16 12:20:00|1106.81|1101.41|1108.12|1102.72|1108.28|1102.88|1106.69|1101.29|39
1655382010000|2022-06-16 12:20:10|1108.11|1102.71|1110.24|1104.84|1110.42|1105.02|1108.09|1102.69|32
1655382020000|2022-06-16 12:20:20|1110.31|1104.91|1109.92|1104.52|1110.42|1105.02|1109.59|1104.19|27
1655382030000|2022-06-16 12:20:30|1109.65|1104.25|1110.37|1104.97|1110.51|1105.11|1109.65|1104.25|37
1655382040000|2022-06-16 12:20:40|1110.3|1104.9|1110.47|1105.07|1110.47|1105.07|1110.08|1104.68|35
1655382050000|2022-06-16 12:20:50|1110.5|1105.1|1111.74|1106.34|1111.78|1106.38|1110.45|1105.05|37
1655382060000|2022-06-16 12:21:00|1111.81|1106.41|1113.51|1108.11|1113.95|1108.55|1111.62|1106.22|39
1655382070000|2022-06-16 12:21:10|1113.47|1108.07|1112.05|1106.65|1113.47|1108.07|1112.05|1106.65|38
1655382080000|2022-06-16 12:21:20|1111.91|1106.51|1110.31|1104.91|1111.91|1106.51|1110.07|1104.67|36
1655382090000|2022-06-16 12:21:30|1110.33|1104.93|1109.86|1104.46|1110.33|1104.93|1109.52|1104.12|36
1655382100000|2022-06-16 12:21:40|1109.84|1104.44|1111.33|1105.93|1111.43|1106.03|1109.84|1104.44|39
1655382110000|2022-06-16 12:21:50|1111.36|1105.96|1112.95|1107.55|1113.05|1107.65|1111.34|1105.94|38
1655382120000|2022-06-16 12:22:00|1112.8|1107.4|1112.42|1107.02|1112.85|1107.45|1112.15|1106.75|37
1655382130000|2022-06-16 12:22:10|1112.53|1107.13|1113.31|1107.91|1113.31|1107.91|1111.94|1106.54|39
1655382140000|2022-06-16 12:22:20|1113.09|1107.69|1113.73|1108.33|1113.74|1108.34|1112.34|1106.94|39
1655382150000|2022-06-16 12:22:30|1113.79|1108.39|1113.65|1108.25|1114.04|1108.64|1113.49|1108.09|39
1655382160000|2022-06-16 12:22:40|1113.63|1108.23|1113.47|1108.07|1114.02|1108.62|1113.47|1108.07|38
1655382170000|2022-06-16 12:22:50|1113.6|1108.2|1114.35|1108.95|1114.37|1108.97|1113.6|1108.2|39
1655382180000|2022-06-16 12:23:00|1114.29|1108.89|1113.7|1108.3|1114.35|1108.95|1113.23|1107.83|37
1655382190000|2022-06-16 12:23:10|1113.69|1108.29|1115.3|1109.9|1115.32|1109.92|1113.69|1108.29|40
1655382200000|2022-06-16 12:23:20|1115.22|1109.82|1114.97|1109.57|1115.44|1110.04|1114.74|1109.34|35
1655382210000|2022-06-16 12:23:30|1115.03|1109.63|1117.59|1112.19|1117.97|1112.57|1115.03|1109.63|38
1655382220000|2022-06-16 12:23:40|1117.69|1112.29|1117.45|1112.05|1118.16|1112.76|1117.27|1111.87|36
1655382230000|2022-06-16 12:23:50|1117.43|1112.03|1116.08|1110.68|1117.43|1112.03|1116.08|1110.68|36
1655382240000|2022-06-16 12:24:00|1116|1110.6|1117.37|1111.97|1117.37|1111.97|1116|1110.6|39
1655382250000|2022-06-16 12:24:10|1117.49|1112.09|1118.9|1113.5|1119.08|1113.68|1117.49|1112.09|39
1655382260000|2022-06-16 12:24:20|1119.04|1113.64|1119.6|1114.2|1120.17|1114.77|1119.04|1113.64|35
1655382270000|2022-06-16 12:24:30|1119.53|1114.13|1122.84|1117.44|1122.84|1117.44|1119.36|1113.96|39
1655382280000|2022-06-16 12:24:40|1122.88|1117.48|1124.07|1118.67|1124.07|1118.67|1122.88|1117.48|39
1655382290000|2022-06-16 12:24:50|1124.16|1118.76|1128.58|1123.18|1128.78|1123.38|1124.16|1118.76|40
1655382300000|2022-06-16 12:25:00|1128.98|1123.58|1127.4|1122|1130.99|1125.59|1127.34|1121.94|39
1655382310000|2022-06-16 12:25:10|1127.43|1122.03|1127.43|1122.03|1128.74|1123.34|1127.09|1121.69|40
1655382320000|2022-06-16 12:25:20|1127.5|1122.1|1131.58|1126.18|1131.58|1126.18|1127.12|1121.72|40
1655382330000|2022-06-16 12:25:30|1131.5|1126.1|1134.17|1128.77|1135.53|1130.13|1131.5|1126.1|40
1655382340000|2022-06-16 12:25:40|1133.56|1128.16|1134.1|1128.7|1135.14|1129.74|1133.26|1127.86|39
1655382350000|2022-06-16 12:25:50|1134.02|1128.62|1133.76|1128.36|1134.76|1129.36|1133.14|1127.74|38
1655382360000|2022-06-16 12:26:00|1133.74|1128.34|1133.09|1127.69|1133.85|1128.45|1131.88|1126.48|38
1655382370000|2022-06-16 12:26:10|1132.54|1127.14|1130.18|1124.78|1132.75|1127.35|1130.18|1124.78|40
1655382380000|2022-06-16 12:26:20|1130.07|1124.67|1130.04|1124.64|1130.6|1125.2|1129.84|1124.44|38
1655382390000|2022-06-16 12:26:30|1130.16|1124.76|1128.67|1123.27|1130.16|1124.76|1128.58|1123.18|38
1655382400000|2022-06-16 12:26:40|1128.59|1123.19|1128.41|1123.01|1130.13|1124.73|1128.32|1122.92|39
1655382410000|2022-06-16 12:26:50|1128.5|1123.1|1129.81|1124.41|1129.81|1124.41|1128.22|1122.82|39
1655382420000|2022-06-16 12:27:00|1129.76|1124.36|1127.99|1122.59|1130.24|1124.84|1127.98|1122.58|39
1655382430000|2022-06-16 12:27:10|1128.25|1122.85|1127.98|1122.58|1128.6|1123.2|1127.7|1122.3|38
1655382440000|2022-06-16 12:27:20|1128.1|1122.7|1130.41|1125.01|1130.41|1125.01|1128.1|1122.7|39
1655382450000|2022-06-16 12:27:30|1130.6|1125.2|1132.48|1127.08|1132.65|1127.25|1130.6|1125.2|38
1655382460000|2022-06-16 12:27:40|1132.71|1127.31|1132.44|1127.04|1133.95|1128.55|1132.43|1127.03|38
1655382470000|2022-06-16 12:27:50|1132.26|1126.86|1132|1126.6|1132.78|1127.38|1131.87|1126.47|36
1655382480000|2022-06-16 12:28:00|1132.23|1126.83|1132.48|1127.08|1134.25|1128.85|1131.9|1126.5|38
1655382490000|2022-06-16 12:28:10|1132.33|1126.93|1130.93|1125.53|1132.33|1126.93|1130.93|1125.53|38
1655382500000|2022-06-16 12:28:20|1130.88|1125.48|1132.04|1126.64|1132.27|1126.87|1130.53|1125.13|40
1655382510000|2022-06-16 12:28:30|1131.94|1126.54|1131.81|1126.41|1132.02|1126.62|1131.33|1125.93|38
1655382520000|2022-06-16 12:28:40|1131.97|1126.57|1132.14|1126.74|1132.48|1127.08|1131.47|1126.07|39
1655382530000|2022-06-16 12:28:50|1132.1|1126.7|1131.31|1125.91|1132.1|1126.7|1131.22|1125.82|38
1655382540000|2022-06-16 12:29:00|1131.29|1125.89|1131.59|1126.19|1131.99|1126.59|1131.08|1125.68|38
1655382550000|2022-06-16 12:29:10|1131.54|1126.14|1129.21|1123.81|1131.63|1126.23|1129.21|1123.81|39
1655382560000|2022-06-16 12:29:20|1129.13|1123.73|1128.78|1123.38|1129.24|1123.84|1128.28|1122.88|38
1655382570000|2022-06-16 12:29:30|1128.73|1123.33|1130.24|1124.84|1130.55|1125.15|1128.73|1123.33|37
1655382580000|2022-06-16 12:29:40|1130.32|1124.92|1131.68|1126.28|1131.94|1126.54|1130.32|1124.92|39
1655382590000|2022-06-16 12:29:50|1131.93|1126.53|1131.38|1125.98|1132.03|1126.63|1131.21|1125.81|36
1655382600000|2022-06-16 12:30:00|1131.44|1126.04|1128.3|1122.9|1131.44|1126.04|1128.25|1122.85|40
1655382610000|2022-06-16 12:30:10|1128.17|1122.77|1131.9|1126.5|1131.9|1126.5|1127.94|1122.54|40
1655382620000|2022-06-16 12:30:20|1131.89|1126.49|1134.91|1129.51|1135.04|1129.64|1131.89|1126.49|39
1655382630000|2022-06-16 12:30:30|1134.87|1129.47|1139.96|1134.56|1140.28|1134.88|1134.84|1129.44|40
1655382640000|2022-06-16 12:30:40|1139.5|1134.1|1136.83|1131.43|1139.5|1134.1|1136.46|1131.06|40
1655382650000|2022-06-16 12:30:50|1137.04|1131.64|1138.41|1133.01|1139.18|1133.78|1136.81|1131.41|40
1655382660000|2022-06-16 12:31:00|1138.43|1133.03|1137.12|1131.72|1139.28|1133.88|1136.38|1130.98|39
1655382670000|2022-06-16 12:31:10|1137.49|1132.09|1136.12|1130.72|1138.06|1132.66|1136.12|1130.72|39
1655382680000|2022-06-16 12:31:20|1136.24|1130.84|1137.21|1131.81|1137.45|1132.05|1136.13|1130.73|40
1655382690000|2022-06-16 12:31:30|1137.17|1131.77|1137.75|1132.35|1139.02|1133.62|1137.17|1131.77|40
1655382700000|2022-06-16 12:31:40|1137.93|1132.53|1137.3|1131.9|1138.02|1132.62|1136.25|1130.85|39
1655382710000|2022-06-16 12:31:50|1137.25|1131.85|1137.33|1131.93|1137.8|1132.4|1136.74|1131.34|36
1655382720000|2022-06-16 12:32:00|1137.24|1131.84|1136.08|1130.68|1137.25|1131.85|1135.84|1130.44|38
1655382730000|2022-06-16 12:32:10|1135.89|1130.49|1135.14|1129.74|1135.92|1130.52|1134.6|1129.2|40
1655382740000|2022-06-16 12:32:20|1135.06|1129.66|1136.01|1130.61|1136.01|1130.61|1134.67|1129.27|36
1655382750000|2022-06-16 12:32:30|1135.9|1130.5|1136.06|1130.66|1136.5|1131.1|1135.34|1129.94|38
1655382760000|2022-06-16 12:32:40|1136.26|1130.86|1136.82|1131.42|1137.23|1131.83|1135.72|1130.32|40
1655382770000|2022-06-16 12:32:50|1136.83|1131.43|1139|1133.6|1139|1133.6|1136.1|1130.7|37
1655382780000|2022-06-16 12:33:00|1138.96|1133.56|1138.37|1132.97|1140.11|1134.71|1137.83|1132.43|40
1655382790000|2022-06-16 12:33:10|1137.87|1132.47|1137.55|1132.15|1138.52|1133.12|1136.85|1131.45|38
1655382800000|2022-06-16 12:33:20|1137.47|1132.07|1138.14|1132.74|1138.22|1132.82|1136.93|1131.53|38
1655382810000|2022-06-16 12:33:30|1138.41|1133.01|1139.21|1133.81|1139.55|1134.15|1138.38|1132.98|37
1655382820000|2022-06-16 12:33:40|1139.09|1133.69|1141.24|1135.84|1141.46|1136.06|1138.84|1133.44|38
1655382830000|2022-06-16 12:33:50|1140.99|1135.59|1148.42|1143.02|1150.78|1145.38|1140.99|1135.59|39
1655382840000|2022-06-16 12:34:00|1147.88|1142.48|1142.84|1137.44|1147.88|1142.48|1142.15|1136.75|38
1655382850000|2022-06-16 12:34:10|1142.95|1137.55|1145.1|1139.7|1145.1|1139.7|1142.95|1137.55|39
1655382860000|2022-06-16 12:34:20|1144.97|1139.57|1141.77|1136.37|1144.97|1139.57|1141.53|1136.13|39
1655382870000|2022-06-16 12:34:30|1141.83|1136.43|1143.65|1138.25|1143.73|1138.33|1141.58|1136.18|39
1655382880000|2022-06-16 12:34:40|1143.68|1138.28|1143.91|1138.51|1144.26|1138.86|1142.42|1137.02|40
1655382890000|2022-06-16 12:34:50|1143.86|1138.46|1142.32|1136.92|1143.86|1138.46|1142.32|1136.92|39
1655382900000|2022-06-16 12:35:00|1142.47|1137.07|1140.34|1134.94|1142.89|1137.49|1140.16|1134.76|38
1655382910000|2022-06-16 12:35:10|1140.48|1135.08|1139.94|1134.54|1140.71|1135.31|1139.83|1134.43|40
1655382920000|2022-06-16 12:35:20|1140.01|1134.61|1140.87|1135.47|1140.87|1135.47|1138.86|1133.46|39
1655382930000|2022-06-16 12:35:30|1141.19|1135.79|1141.88|1136.48|1142.4|1137|1140.6|1135.2|38
1655382940000|2022-06-16 12:35:40|1141.79|1136.39|1141.16|1135.76|1142.2|1136.8|1140.91|1135.51|38
1655382950000|2022-06-16 12:35:50|1141.22|1135.82|1142.3|1136.9|1142.46|1137.06|1141.18|1135.78|39
1655382960000|2022-06-16 12:36:00|1142.02|1136.62|1140.55|1135.15|1143.21|1137.81|1140.55|1135.15|38
1655382970000|2022-06-16 12:36:10|1140.77|1135.37|1140.66|1135.26|1141.5|1136.1|1140.12|1134.72|40
1655382980000|2022-06-16 12:36:20|1140.82|1135.42|1139.65|1134.25|1140.89|1135.49|1138.95|1133.55|38
1655382990000|2022-06-16 12:36:30|1139.88|1134.48|1140.66|1135.26|1141.08|1135.68|1139.6|1134.2|38
1655383000000|2022-06-16 12:36:40|1140.63|1135.23|1140.09|1134.69|1141.09|1135.69|1139.57|1134.17|40
1655383010000|2022-06-16 12:36:50|1140.03|1134.63|1140.37|1134.97|1140.73|1135.33|1139.99|1134.59|39
1655383020000|2022-06-16 12:37:00|1140.28|1134.88|1138.42|1133.02|1140.4|1135|1138.41|1133.01|37
1655383030000|2022-06-16 12:37:10|1138.49|1133.09|1139.87|1134.47|1139.87|1134.47|1137.8|1132.4|38
1655383040000|2022-06-16 12:37:20|1139.98|1134.58|1138.56|1133.16|1140.33|1134.93|1138.36|1132.96|39
1655383050000|2022-06-16 12:37:30|1138.59|1133.19|1138.65|1133.25|1139.72|1134.32|1138.28|1132.88|40
1655383060000|2022-06-16 12:37:40|1138.66|1133.26|1139.71|1134.31|1139.91|1134.51|1138.57|1133.17|38
1655383070000|2022-06-16 12:37:50|1139.76|1134.36|1140.04|1134.64|1140.49|1135.09|1139.56|1134.16|36
1655383080000|2022-06-16 12:38:00|1140.11|1134.71|1138.89|1133.49|1140.16|1134.76|1138.69|1133.29|38
1655383090000|2022-06-16 12:38:10|1138.84|1133.44|1139.51|1134.11|1140.55|1135.15|1138.66|1133.26|38
1655383100000|2022-06-16 12:38:20|1139.52|1134.12|1138.86|1133.46|1139.52|1134.12|1138.8|1133.4|40
1655383110000|2022-06-16 12:38:30|1138.79|1133.39|1139.56|1134.16|1140.2|1134.8|1138.77|1133.37|37
1655383120000|2022-06-16 12:38:40|1139.62|1134.22|1139.56|1134.16|1139.62|1134.22|1139.1|1133.7|37
1655383130000|2022-06-16 12:38:50|1139.59|1134.19|1138.7|1133.3|1140.07|1134.67|1138.65|1133.25|37
1655383140000|2022-06-16 12:39:00|1138.75|1133.35|1139.09|1133.69|1139.15|1133.75|1137.77|1132.37|38
1655383150000|2022-06-16 12:39:10|1138.97|1133.57|1138.85|1133.45|1139.51|1134.11|1138.42|1133.02|38
1655383160000|2022-06-16 12:39:20|1138.89|1133.49|1138.17|1132.77|1138.89|1133.49|1138.17|1132.77|39
1655383170000|2022-06-16 12:39:30|1138.01|1132.61|1137.69|1132.29|1138.17|1132.77|1137.58|1132.18|40
1655383180000|2022-06-16 12:39:40|1137.71|1132.31|1137.85|1132.45|1138.14|1132.74|1137.6|1132.2|37
1655383190000|2022-06-16 12:39:50|1137.62|1132.22|1137.17|1131.77|1137.87|1132.47|1136.94|1131.54|40
1655383200000|2022-06-16 12:40:00|1137.11|1131.71|1136.47|1131.07|1137.28|1131.88|1136.17|1130.77|35
1655383210000|2022-06-16 12:40:10|1136.26|1130.86|1136.47|1131.07|1136.99|1131.59|1136.26|1130.86|39
1655383220000|2022-06-16 12:40:20|1136.76|1131.36|1136.03|1130.63|1136.78|1131.38|1135.97|1130.57|37
1655383230000|2022-06-16 12:40:30|1135.88|1130.48|1135.06|1129.66|1136.28|1130.88|1135.05|1129.65|37
1655383240000|2022-06-16 12:40:40|1135.11|1129.71|1134.99|1129.59|1135.55|1130.15|1134.88|1129.48|38
1655383250000|2022-06-16 12:40:50|1134.98|1129.58|1135.43|1130.03|1136.21|1130.81|1134.78|1129.38|39
1655383260000|2022-06-16 12:41:00|1135.38|1129.98|1135.08|1129.68|1135.47|1130.07|1134.92|1129.52|38
1655383270000|2022-06-16 12:41:10|1135.21|1129.81|1133.83|1128.43|1135.21|1129.81|1133.77|1128.37|37
1655383280000|2022-06-16 12:41:20|1133.77|1128.37|1133.83|1128.43|1133.98|1128.58|1133.16|1127.76|39
1655383290000|2022-06-16 12:41:30|1133.57|1128.17|1133.47|1128.07|1133.62|1128.22|1133.16|1127.76|39
1655383300000|2022-06-16 12:41:40|1133.48|1128.08|1134.24|1128.84|1134.24|1128.84|1133.43|1128.03|37
1655383310000|2022-06-16 12:41:50|1134.48|1129.08|1134.79|1129.39|1135.15|1129.75|1134.12|1128.72|35
1655383320000|2022-06-16 12:42:00|1134.71|1129.31|1135.57|1130.17|1136.21|1130.81|1134.42|1129.02|37
1655383330000|2022-06-16 12:42:10|1135.55|1130.15|1133.44|1128.04|1135.55|1130.15|1133.44|1128.04|39
1655383340000|2022-06-16 12:42:20|1133.25|1127.85|1133.01|1127.61|1133.25|1127.85|1132.76|1127.36|34
1655383350000|2022-06-16 12:42:30|1133.03|1127.63|1130.05|1124.65|1133.08|1127.68|1129.96|1124.56|37
1655383360000|2022-06-16 12:42:40|1130.2|1124.8|1127.06|1121.66|1130.2|1124.8|1125.86|1120.46|37
1655383370000|2022-06-16 12:42:50|1127.02|1121.62|1128.15|1122.75|1128.57|1123.17|1127.02|1121.62|38
1655383380000|2022-06-16 12:43:00|1128.28|1122.88|1129.04|1123.64|1129.44|1124.04|1127.74|1122.34|39
1655383390000|2022-06-16 12:43:10|1129|1123.6|1128.61|1123.21|1129.28|1123.88|1128.35|1122.95|38
1655383400000|2022-06-16 12:43:20|1128.48|1123.08|1128.67|1123.27|1128.84|1123.44|1128.02|1122.62|39
1655383410000|2022-06-16 12:43:30|1128.85|1123.45|1130.47|1125.07|1130.49|1125.09|1128.85|1123.45|38
1655383420000|2022-06-16 12:43:40|1130.45|1125.05|1131.99|1126.59|1132.57|1127.17|1130.37|1124.97|38
1655383430000|2022-06-16 12:43:50|1132.05|1126.65|1132.09|1126.69|1132.31|1126.91|1131.65|1126.25|36
1655383440000|2022-06-16 12:44:00|1132.04|1126.64|1129.3|1123.9|1132.06|1126.66|1129.08|1123.68|39
1655383450000|2022-06-16 12:44:10|1129.34|1123.94|1128.55|1123.15|1129.65|1124.25|1128.44|1123.04|37
1655383460000|2022-06-16 12:44:20|1128.25|1122.85|1128.08|1122.68|1128.57|1123.17|1127.76|1122.36|38
1655383470000|2022-06-16 12:44:30|1127.95|1122.55|1129.37|1123.97|1129.49|1124.09|1127.89|1122.49|39
1655383480000|2022-06-16 12:44:40|1129.28|1123.88|1128.07|1122.67|1129.28|1123.88|1127.94|1122.54|39
1655383490000|2022-06-16 12:44:50|1128.11|1122.71|1128.85|1123.45|1128.94|1123.54|1128.06|1122.66|38
1655383500000|2022-06-16 12:45:00|1128.9|1123.5|1129.13|1123.73|1129.41|1124.01|1127.7|1122.3|39
1655383510000|2022-06-16 12:45:10|1129.14|1123.74|1130.71|1125.31|1131.13|1125.73|1129.14|1123.74|37
1655383520000|2022-06-16 12:45:20|1130.53|1125.13|1128.84|1123.44|1130.88|1125.48|1128.84|1123.44|38
1655383530000|2022-06-16 12:45:30|1128.78|1123.38|1127.11|1121.71|1128.78|1123.38|1126.92|1121.52|38
1655383540000|2022-06-16 12:45:40|1126.64|1121.24|1125.31|1119.91|1126.64|1121.24|1125.22|1119.82|38
1655383550000|2022-06-16 12:45:50|1125.42|1120.02|1126.16|1120.76|1127.5|1122.1|1125.42|1120.02|36
1655383560000|2022-06-16 12:46:00|1126.17|1120.77|1125.98|1120.58|1127.63|1122.23|1125.6|1120.2|38
1655383570000|2022-06-16 12:46:10|1125.79|1120.39|1123.25|1117.85|1126.3|1120.9|1123.25|1117.85|40
1655383580000|2022-06-16 12:46:20|1123.2|1117.8|1124.21|1118.81|1124.66|1119.26|1122.85|1117.45|38
1655383590000|2022-06-16 12:46:30|1124.3|1118.9|1123.23|1117.83|1124.37|1118.97|1123.23|1117.83|37
1655383600000|2022-06-16 12:46:40|1123.4|1118|1124.79|1119.39|1124.79|1119.39|1123.22|1117.82|39
1655383610000|2022-06-16 12:46:50|1124.5|1119.1|1124.29|1118.89|1124.5|1119.1|1123.79|1118.39|37
1655383620000|2022-06-16 12:47:00|1124.21|1118.81|1124.03|1118.63|1124.92|1119.52|1123.48|1118.08|39
1655383630000|2022-06-16 12:47:10|1124.14|1118.74|1123.94|1118.54|1124.73|1119.33|1123.82|1118.42|36
1655383640000|2022-06-16 12:47:20|1123.87|1118.47|1123.31|1117.91|1124.16|1118.76|1123.28|1117.88|34
1655383650000|2022-06-16 12:47:30|1123.27|1117.87|1121.42|1116.02|1123.39|1117.99|1120.34|1114.94|35
1655383660000|2022-06-16 12:47:40|1121.54|1116.14|1120.32|1114.92|1121.77|1116.37|1120.32|1114.92|33
1655383670000|2022-06-16 12:47:50|1120.3|1114.9|1120.99|1115.59|1121.97|1116.57|1120.2|1114.8|38
1655383680000|2022-06-16 12:48:00|1121.24|1115.84|1123.25|1117.85|1123.29|1117.89|1121.24|1115.84|40
1655383690000|2022-06-16 12:48:10|1123.27|1117.87|1122.03|1116.63|1123.55|1118.15|1121.41|1116.01|36
1655383700000|2022-06-16 12:48:20|1121.94|1116.54|1123.68|1118.28|1123.85|1118.45|1121.94|1116.54|36
1655383710000|2022-06-16 12:48:30|1123.69|1118.29|1123.68|1118.28|1124.13|1118.73|1123.21|1117.81|39
1655383720000|2022-06-16 12:48:40|1123.69|1118.29|1123.15|1117.75|1123.87|1118.47|1122.98|1117.58|37
1655383730000|2022-06-16 12:48:50|1123.16|1117.76|1123.14|1117.74|1123.42|1118.02|1123.03|1117.63|36
1655383740000|2022-06-16 12:49:00|1123.13|1117.73|1123.85|1118.45|1123.85|1118.45|1122.56|1117.16|38
1655383750000|2022-06-16 12:49:10|1123.72|1118.32|1124.74|1119.34|1124.9|1119.5|1123.72|1118.32|37
1655383760000|2022-06-16 12:49:20|1124.71|1119.31|1124.76|1119.36|1124.89|1119.49|1124.43|1119.03|36
1655383770000|2022-06-16 12:49:30|1124.88|1119.48|1125.14|1119.74|1125.18|1119.78|1124.71|1119.31|33
1655383780000|2022-06-16 12:49:40|1125.26|1119.86|1126.12|1120.72|1126.24|1120.84|1124.95|1119.55|37
1655383790000|2022-06-16 12:49:50|1126.16|1120.76|1125.78|1120.38|1126.35|1120.95|1125.61|1120.21|35
1655383800000|2022-06-16 12:50:00|1125.68|1120.28|1126.44|1121.04|1126.67|1121.27|1125.41|1120.01|38
1655383810000|2022-06-16 12:50:10|1126.4|1121|1125.91|1120.51|1126.4|1121|1125.56|1120.16|38
1655383820000|2022-06-16 12:50:20|1125.89|1120.49|1126.55|1121.15|1126.65|1121.25|1125.72|1120.32|38
1655383830000|2022-06-16 12:50:30|1126.46|1121.06|1126.14|1120.74|1126.46|1121.06|1125.93|1120.53|34
1655383840000|2022-06-16 12:50:40|1126.18|1120.78|1125.26|1119.86|1126.22|1120.82|1123.51|1118.11|40
1655383850000|2022-06-16 12:50:50|1125.41|1120.01|1124.17|1118.77|1125.63|1120.23|1124.17|1118.77|39
1655383860000|2022-06-16 12:51:00|1124.33|1118.93|1122.18|1116.78|1124.47|1119.07|1122.18|1116.78|37
1655383870000|2022-06-16 12:51:10|1122.37|1116.97|1122.38|1116.98|1123.08|1117.68|1122.34|1116.94|39
1655383880000|2022-06-16 12:51:20|1122.39|1116.99|1120.27|1114.87|1122.39|1116.99|1120.27|1114.87|40
1655383890000|2022-06-16 12:51:30|1120.42|1115.02|1120.82|1115.42|1121.72|1116.32|1120.32|1114.92|37
1655383900000|2022-06-16 12:51:40|1120.98|1115.58|1120.19|1114.79|1121.29|1115.89|1120.11|1114.71|34
1655383910000|2022-06-16 12:51:50|1120.12|1114.72|1119.52|1114.12|1120.49|1115.09|1119.05|1113.65|39
1655383920000|2022-06-16 12:52:00|1119.49|1114.09|1120.26|1114.86|1120.7|1115.3|1118.81|1113.41|38
1655383930000|2022-06-16 12:52:10|1120.28|1114.88|1121.51|1116.11|1121.81|1116.41|1120.21|1114.81|38
1655383940000|2022-06-16 12:52:20|1121.52|1116.12|1122.83|1117.43|1123.49|1118.09|1121.52|1116.12|39
1655383950000|2022-06-16 12:52:30|1122.67|1117.27|1121.95|1116.55|1122.67|1117.27|1121.09|1115.69|38
1655383960000|2022-06-16 12:52:40|1121.8|1116.4|1123.27|1117.87|1123.27|1117.87|1120.93|1115.53|37
1655383970000|2022-06-16 12:52:50|1123.18|1117.78|1123.16|1117.76|1123.29|1117.89|1122.74|1117.34|37
1655383980000|2022-06-16 12:53:00|1123.11|1117.71|1123.19|1117.79|1123.19|1117.79|1122.17|1116.77|39
1655383990000|2022-06-16 12:53:10|1123.2|1117.8|1121.28|1115.88|1123.2|1117.8|1121.24|1115.84|39
1655384000000|2022-06-16 12:53:20|1121.29|1115.89|1122.32|1116.92|1122.32|1116.92|1121.1|1115.7|40
1655384010000|2022-06-16 12:53:30|1122.42|1117.02|1122.35|1116.95|1123|1117.6|1122.23|1116.83|36
1655384020000|2022-06-16 12:53:40|1122.09|1116.69|1122.7|1117.3|1122.72|1117.32|1121.82|1116.42|36
1655384030000|2022-06-16 12:53:50|1122.59|1117.19|1122.75|1117.35|1122.83|1117.43|1122.39|1116.99|32
1655384040000|2022-06-16 12:54:00|1122.77|1117.37|1124.37|1118.97|1124.56|1119.16|1122.72|1117.32|40
1655384050000|2022-06-16 12:54:10|1124.66|1119.26|1123.99|1118.59|1124.9|1119.5|1123.97|1118.57|37
1655384060000|2022-06-16 12:54:20|1124.13|1118.73|1123.95|1118.55|1124.51|1119.11|1123.76|1118.36|38
1655384070000|2022-06-16 12:54:30|1124.06|1118.66|1125.6|1120.2|1125.61|1120.21|1123.94|1118.54|37
1655384080000|2022-06-16 12:54:40|1125.59|1120.19|1124.92|1119.52|1125.62|1120.22|1124.3|1118.9|35
1655384090000|2022-06-16 12:54:50|1124.79|1119.39|1123.98|1118.58|1124.93|1119.53|1123.02|1117.62|35
1655384100000|2022-06-16 12:55:00|1123.99|1118.59|1125|1119.6|1125.16|1119.76|1123.99|1118.59|38
1655384110000|2022-06-16 12:55:10|1124.94|1119.54|1125.06|1119.66|1125.13|1119.73|1124.53|1119.13|39
1655384120000|2022-06-16 12:55:20|1125.01|1119.61|1124.71|1119.31|1125.33|1119.93|1124.5|1119.1|40
1655384130000|2022-06-16 12:55:30|1124.76|1119.36|1125.35|1119.95|1125.35|1119.95|1124.71|1119.31|35
1655384140000|2022-06-16 12:55:40|1125.63|1120.23|1124.79|1119.39|1125.68|1120.28|1124.59|1119.19|36
1655384150000|2022-06-16 12:55:50|1124.85|1119.45|1125.11|1119.71|1125.44|1120.04|1124.85|1119.45|39
1655384160000|2022-06-16 12:56:00|1125.08|1119.68|1124.85|1119.45|1125.24|1119.84|1124.43|1119.03|38
1655384170000|2022-06-16 12:56:10|1124.97|1119.57|1123.01|1117.61|1125.08|1119.68|1123.01|1117.61|38
1655384180000|2022-06-16 12:56:20|1122.99|1117.59|1124.69|1119.29|1124.69|1119.29|1122.7|1117.3|40
1655384190000|2022-06-16 12:56:30|1124.71|1119.31|1124.9|1119.5|1124.9|1119.5|1124.44|1119.04|38
1655384200000|2022-06-16 12:56:40|1124.86|1119.46|1124.3|1118.9|1124.86|1119.46|1124.16|1118.76|38
1655384210000|2022-06-16 12:56:50|1124.23|1118.83|1124.65|1119.25|1125.28|1119.88|1124.09|1118.69|37
1655384220000|2022-06-16 12:57:00|1124.57|1119.17|1123.84|1118.44|1124.69|1119.29|1123.57|1118.17|35
1655384230000|2022-06-16 12:57:10|1123.92|1118.52|1122.35|1116.95|1123.92|1118.52|1122.33|1116.93|35
1655384240000|2022-06-16 12:57:20|1122.37|1116.97|1122.41|1117.01|1123.07|1117.67|1122.14|1116.74|38
1655384250000|2022-06-16 12:57:30|1122.4|1117|1122.55|1117.15|1122.92|1117.52|1122.34|1116.94|38
1655384260000|2022-06-16 12:57:40|1122.59|1117.19|1122.52|1117.12|1122.86|1117.46|1122.15|1116.75|38
1655384270000|2022-06-16 12:57:50|1122.56|1117.16|1122.41|1117.01|1122.68|1117.28|1122.39|1116.99|34
1655384280000|2022-06-16 12:58:00|1122.48|1117.08|1122.53|1117.13|1122.59|1117.19|1122.28|1116.88|36
1655384290000|2022-06-16 12:58:10|1122.41|1117.01|1123.31|1117.91|1123.46|1118.06|1122.41|1117.01|33
1655384300000|2022-06-16 12:58:20|1123.12|1117.72|1122.14|1116.74|1123.12|1117.72|1122.14|1116.74|40
1655384310000|2022-06-16 12:58:30|1122.06|1116.66|1121.61|1116.21|1122.06|1116.66|1121.38|1115.98|34
1655384320000|2022-06-16 12:58:40|1121.64|1116.24|1121.7|1116.3|1121.91|1116.51|1120.94|1115.54|39
1655384330000|2022-06-16 12:58:50|1121.57|1116.17|1122.15|1116.75|1122.29|1116.89|1121.47|1116.07|36
1655384340000|2022-06-16 12:59:00|1122.16|1116.76|1120.15|1114.75|1122.16|1116.76|1119.91|1114.51|39
1655384350000|2022-06-16 12:59:10|1120.07|1114.67|1120.19|1114.79|1120.93|1115.53|1120.07|1114.67|37
1655384360000|2022-06-16 12:59:20|1120.09|1114.69|1120.68|1115.28|1120.9|1115.5|1119.84|1114.44|39
1655384370000|2022-06-16 12:59:30|1120.71|1115.31|1121.44|1116.04|1121.56|1116.16|1120.45|1115.05|35
1655384380000|2022-06-16 12:59:40|1121.56|1116.16|1119.89|1114.49|1121.95|1116.55|1119.89|1114.49|39
1655384390000|2022-06-16 12:59:50|1119.69|1114.29|1118.38|1112.98|1119.71|1114.31|1118.36|1112.96|37
1655384400000|2022-06-16 13:00:00|1118.44|1113.04|1119.75|1114.35|1119.79|1114.39|1118.2|1112.8|37
1655384410000|2022-06-16 13:00:10|1119.79|1114.39|1120.05|1114.65|1121.05|1115.65|1119.79|1114.39|38
1655384420000|2022-06-16 13:00:20|1119.99|1114.59|1120.78|1115.38|1120.87|1115.47|1119.88|1114.48|37
1655384430000|2022-06-16 13:00:30|1120.88|1115.48|1120.45|1115.05|1121.4|1116|1120.15|1114.75|39
1655384440000|2022-06-16 13:00:40|1120.44|1115.04|1120.37|1114.97|1120.67|1115.27|1120.31|1114.91|33
1655384450000|2022-06-16 13:00:50|1120.33|1114.93|1121.18|1115.78|1121.18|1115.78|1120.2|1114.8|37
1655384460000|2022-06-16 13:01:00|1121.15|1115.75|1119.75|1114.35|1121.27|1115.87|1119.6|1114.2|40
1655384470000|2022-06-16 13:01:10|1119.77|1114.37|1120.11|1114.71|1120.46|1115.06|1119.59|1114.19|40
1655384480000|2022-06-16 13:01:20|1120.08|1114.68|1120.07|1114.67|1120.4|1115|1120.02|1114.62|35
1655384490000|2022-06-16 13:01:30|1120.08|1114.68|1120.2|1114.8|1120.2|1114.8|1119.47|1114.07|36
1655384500000|2022-06-16 13:01:40|1120.16|1114.76|1121.08|1115.68|1121.25|1115.85|1120.11|1114.71|36
1655384510000|2022-06-16 13:01:50|1121.06|1115.66|1121.64|1116.24|1121.79|1116.39|1120.76|1115.36|35
1655384520000|2022-06-16 13:02:00|1121.77|1116.37|1122.28|1116.88|1122.52|1117.12|1121.47|1116.07|38
1655384530000|2022-06-16 13:02:10|1122.21|1116.81|1122.6|1117.2|1122.85|1117.45|1122.21|1116.81|36
1655384540000|2022-06-16 13:02:20|1122.68|1117.28|1122.42|1117.02|1122.68|1117.28|1121.6|1116.2|37
1655384550000|2022-06-16 13:02:30|1122.45|1117.05|1121.76|1116.36|1122.84|1117.44|1121.64|1116.24|33
1655384560000|2022-06-16 13:02:40|1121.83|1116.43|1123.36|1117.96|1123.37|1117.97|1121.53|1116.13|36
1655384570000|2022-06-16 13:02:50|1123.42|1118.02|1124.29|1118.89|1124.3|1118.9|1123.25|1117.85|38
1655384580000|2022-06-16 13:03:00|1124.32|1118.92|1125.08|1119.68|1125.48|1120.08|1124.12|1118.72|38
1655384590000|2022-06-16 13:03:10|1125.01|1119.61|1124.58|1119.18|1125.31|1119.91|1124.58|1119.18|37
1655384600000|2022-06-16 13:03:20|1124.61|1119.21|1126.09|1120.69|1126.09|1120.69|1124.61|1119.21|37
1655384610000|2022-06-16 13:03:30|1126.16|1120.76|1127.57|1122.17|1127.73|1122.33|1126.08|1120.68|38
1655384620000|2022-06-16 13:03:40|1127.64|1122.24|1128.27|1122.87|1129.14|1123.74|1127.52|1122.12|38
1655384630000|2022-06-16 13:03:50|1128.22|1122.82|1128.92|1123.52|1129.12|1123.72|1128.04|1122.64|39
1655384640000|2022-06-16 13:04:00|1129.02|1123.62|1127.58|1122.18|1129.14|1123.74|1127.23|1121.83|39
1655384650000|2022-06-16 13:04:10|1127.56|1122.16|1129.57|1124.17|1129.97|1124.57|1127.56|1122.16|40
1655384660000|2022-06-16 13:04:20|1129.58|1124.18|1128.92|1123.52|1129.58|1124.18|1127.98|1122.58|40
1655384670000|2022-06-16 13:04:30|1129.08|1123.68|1129.26|1123.86|1130.23|1124.83|1129.08|1123.68|36
1655384680000|2022-06-16 13:04:40|1129.3|1123.9|1129.79|1124.39|1130.47|1125.07|1129.3|1123.9|37
1655384690000|2022-06-16 13:04:50|1129.83|1124.43|1131.22|1125.82|1131.22|1125.82|1129.83|1124.43|36
1655384700000|2022-06-16 13:05:00|1131.73|1126.33|1130.65|1125.25|1132.43|1127.03|1130.65|1125.25|39
1655384710000|2022-06-16 13:05:10|1130.55|1125.15|1130.27|1124.87|1130.92|1125.52|1130.17|1124.77|35
1655384720000|2022-06-16 13:05:20|1130.28|1124.88|1129.21|1123.81|1130.39|1124.99|1129.21|1123.81|38
1655384730000|2022-06-16 13:05:30|1129.24|1123.84|1128.72|1123.32|1129.32|1123.92|1128.68|1123.28|36
1655384740000|2022-06-16 13:05:40|1128.66|1123.26|1128.01|1122.61|1128.86|1123.46|1128.01|1122.61|37
1655384750000|2022-06-16 13:05:50|1127.73|1122.33|1128.49|1123.09|1129.59|1124.19|1127.52|1122.12|37
1655384760000|2022-06-16 13:06:00|1128.47|1123.07|1128.29|1122.89|1129.19|1123.79|1128.19|1122.79|38
1655384770000|2022-06-16 13:06:10|1128.36|1122.96|1126.7|1121.3|1128.57|1123.17|1126.7|1121.3|38
1655384780000|2022-06-16 13:06:20|1126.73|1121.33|1125.29|1119.89|1126.89|1121.49|1124.91|1119.51|40
1655384790000|2022-06-16 13:06:30|1125.6|1120.2|1122.7|1117.3|1125.6|1120.2|1122.7|1117.3|39
1655384800000|2022-06-16 13:06:40|1122.56|1117.16|1122.71|1117.31|1123.14|1117.74|1122.1|1116.7|39
1655384810000|2022-06-16 13:06:50|1122.75|1117.35|1123.33|1117.93|1123.83|1118.43|1122.75|1117.35|38
1655384820000|2022-06-16 13:07:00|1123.31|1117.91|1122.02|1116.62|1123.39|1117.99|1122.02|1116.62|36
1655384830000|2022-06-16 13:07:10|1121.65|1116.25|1121.48|1116.08|1122.25|1116.85|1121.07|1115.67|39
1655384840000|2022-06-16 13:07:20|1121.25|1115.85|1120.77|1115.37|1121.68|1116.28|1120.71|1115.31|38
1655384850000|2022-06-16 13:07:30|1120.79|1115.39|1121.61|1116.21|1121.93|1116.53|1120.79|1115.39|37
1655384860000|2022-06-16 13:07:40|1121.68|1116.28|1121.68|1116.28|1122.02|1116.62|1120.92|1115.52|35
1655384870000|2022-06-16 13:07:50|1121.63|1116.23|1121.78|1116.38|1121.97|1116.57|1121.46|1116.06|38
1655384880000|2022-06-16 13:08:00|1121.87|1116.47|1121.59|1116.19|1122.08|1116.68|1121.57|1116.17|35
1655384890000|2022-06-16 13:08:10|1121.6|1116.2|1122.75|1117.35|1122.97|1117.57|1121.6|1116.2|36
1655384900000|2022-06-16 13:08:20|1122.78|1117.38|1122.81|1117.41|1123.7|1118.3|1122.78|1117.38|35
1655384910000|2022-06-16 13:08:30|1122.86|1117.46|1122.61|1117.21|1123.15|1117.75|1122.52|1117.12|36
1655384920000|2022-06-16 13:08:40|1122.64|1117.24|1123.78|1118.38|1123.78|1118.38|1122.64|1117.24|36
1655384930000|2022-06-16 13:08:50|1123.88|1118.48|1124.47|1119.07|1125.16|1119.76|1123.88|1118.48|36
1655384940000|2022-06-16 13:09:00|1124.4|1119|1123.36|1117.96|1124.43|1119.03|1123.16|1117.76|35
1655384950000|2022-06-16 13:09:10|1123.69|1118.29|1125.08|1119.68|1125.28|1119.88|1123.69|1118.29|39
1655384960000|2022-06-16 13:09:20|1125.1|1119.7|1125.18|1119.78|1125.34|1119.94|1124.69|1119.29|39
1655384970000|2022-06-16 13:09:30|1125.16|1119.76|1126.73|1121.33|1126.73|1121.33|1124.98|1119.58|36
1655384980000|2022-06-16 13:09:40|1126.77|1121.37|1126.25|1120.85|1126.77|1121.37|1125.7|1120.3|38
1655384990000|2022-06-16 13:09:50|1126.23|1120.83|1126.39|1120.99|1126.39|1120.99|1125.68|1120.28|38
1655385000000|2022-06-16 13:10:00|1126.47|1121.07|1125.96|1120.56|1126.52|1121.12|1125.54|1120.14|35
1655385010000|2022-06-16 13:10:10|1125.46|1120.06|1125.04|1119.64|1125.46|1120.06|1124.56|1119.16|40
1655385020000|2022-06-16 13:10:20|1125.05|1119.65|1126.61|1121.21|1126.94|1121.54|1125.05|1119.65|34
1655385030000|2022-06-16 13:10:30|1126.65|1121.25|1126.59|1121.19|1126.9|1121.5|1126.47|1121.07|36
1655385040000|2022-06-16 13:10:40|1126.69|1121.29|1127.63|1122.23|1127.63|1122.23|1126.42|1121.02|36
1655385050000|2022-06-16 13:10:50|1127.55|1122.15|1126.42|1121.02|1127.82|1122.42|1126.42|1121.02|37
1655385060000|2022-06-16 13:11:00|1126.47|1121.07|1126.72|1121.32|1126.73|1121.33|1126.34|1120.94|36
1655385070000|2022-06-16 13:11:10|1126.75|1121.35|1126.01|1120.61|1126.89|1121.49|1125.84|1120.44|37
1655385080000|2022-06-16 13:11:20|1126.27|1120.87|1126.83|1121.43|1126.92|1121.52|1126.05|1120.65|39
1655385090000|2022-06-16 13:11:30|1126.86|1121.46|1126.47|1121.07|1126.86|1121.46|1126.1|1120.7|38
1655385100000|2022-06-16 13:11:40|1126.45|1121.05|1126.57|1121.17|1127.8|1122.4|1126.39|1120.99|39
1655385110000|2022-06-16 13:11:50|1126.6|1121.2|1126.54|1121.14|1126.77|1121.37|1126.33|1120.93|38
1655385120000|2022-06-16 13:12:00|1126.48|1121.08|1126.85|1121.45|1126.96|1121.56|1126.27|1120.87|36
1655385130000|2022-06-16 13:12:10|1126.88|1121.48|1125.13|1119.73|1126.88|1121.48|1125.13|1119.73|35
1655385140000|2022-06-16 13:12:20|1125.14|1119.74|1123.53|1118.13|1125.14|1119.74|1123.53|1118.13|36
1655385150000|2022-06-16 13:12:30|1123.68|1118.28|1122.96|1117.56|1124.03|1118.63|1122.88|1117.48|34
1655385160000|2022-06-16 13:12:40|1122.97|1117.57|1123.04|1117.64|1123.19|1117.79|1122.83|1117.43|35
1655385170000|2022-06-16 13:12:50|1123.02|1117.62|1122.05|1116.65|1123.69|1118.29|1122.05|1116.65|38
1655385180000|2022-06-16 13:13:00|1122.1|1116.7|1121.6|1116.2|1122.53|1117.13|1121.6|1116.2|40
1655385190000|2022-06-16 13:13:10|1121.53|1116.13|1121.38|1115.98|1121.78|1116.38|1120.98|1115.58|38
1655385200000|2022-06-16 13:13:20|1121.64|1116.24|1122.65|1117.25|1122.69|1117.29|1121.58|1116.18|36
1655385210000|2022-06-16 13:13:30|1122.64|1117.24|1125.04|1119.64|1125.04|1119.64|1122.63|1117.23|38
1655385220000|2022-06-16 13:13:40|1125.21|1119.81|1125.48|1120.08|1126.03|1120.63|1125.03|1119.63|38
1655385230000|2022-06-16 13:13:50|1125.5|1120.1|1127.15|1121.75|1127.32|1121.92|1125.48|1120.08|40
1655385240000|2022-06-16 13:14:00|1127.2|1121.8|1127.51|1122.11|1127.9|1122.5|1126.62|1121.22|37
1655385250000|2022-06-16 13:14:10|1127.41|1122.01|1127.14|1121.74|1127.41|1122.01|1126.86|1121.46|36
1655385260000|2022-06-16 13:14:20|1127.11|1121.71|1126.09|1120.69|1127.11|1121.71|1125.98|1120.58|35
1655385270000|2022-06-16 13:14:30|1126.12|1120.72|1125.5|1120.1|1126.13|1120.73|1124.98|1119.58|38
1655385280000|2022-06-16 13:14:40|1125.51|1120.11|1126.05|1120.65|1127.04|1121.64|1125.51|1120.11|38
1655385290000|2022-06-16 13:14:50|1126.08|1120.68|1125.28|1119.88|1126.08|1120.68|1124.99|1119.59|37
1655385300000|2022-06-16 13:15:00|1125.22|1119.82|1126.91|1121.51|1126.95|1121.55|1125.18|1119.78|38
1655385310000|2022-06-16 13:15:10|1126.71|1121.31|1126.29|1120.89|1126.94|1121.54|1126.03|1120.63|35
1655385320000|2022-06-16 13:15:20|1126.4|1121|1123.3|1117.9|1126.4|1121|1123.3|1117.9|39
1655385330000|2022-06-16 13:15:30|1123.35|1117.95|1122.48|1117.08|1123.58|1118.18|1122.48|1117.08|36
1655385340000|2022-06-16 13:15:40|1122.58|1117.18|1122.16|1116.76|1122.83|1117.43|1121.65|1116.25|37
1655385350000|2022-06-16 13:15:50|1121.92|1116.52|1122.66|1117.26|1122.83|1117.43|1121.71|1116.31|36
1655385360000|2022-06-16 13:16:00|1122.76|1117.36|1121.58|1116.18|1122.76|1117.36|1121.51|1116.11|38
1655385370000|2022-06-16 13:16:10|1121.74|1116.34|1122.68|1117.28|1122.68|1117.28|1121.74|1116.34|38
1655385380000|2022-06-16 13:16:20|1122.67|1117.27|1122.05|1116.65|1122.91|1117.51|1121.96|1116.56|34
1655385390000|2022-06-16 13:16:30|1121.98|1116.58|1121.3|1115.9|1121.98|1116.58|1121.3|1115.9|37
1655385400000|2022-06-16 13:16:40|1121.28|1115.88|1121.72|1116.32|1121.72|1116.32|1120.99|1115.59|36
1655385410000|2022-06-16 13:16:50|1121.57|1116.17|1120.73|1115.33|1121.64|1116.24|1120.73|1115.33|38
1655385420000|2022-06-16 13:17:00|1120.68|1115.28|1120.68|1115.28|1120.82|1115.42|1120.57|1115.17|32
1655385430000|2022-06-16 13:17:10|1120.64|1115.24|1122.53|1117.13|1122.99|1117.59|1120.28|1114.88|37
1655385440000|2022-06-16 13:17:20|1122.43|1117.03|1120.51|1115.11|1122.44|1117.04|1120.51|1115.11|36
1655385450000|2022-06-16 13:17:30|1120.59|1115.19|1120.32|1114.92|1120.66|1115.26|1120.27|1114.87|35
1655385460000|2022-06-16 13:17:40|1120.5|1115.1|1119.81|1114.41|1120.67|1115.27|1119.77|1114.37|33
1655385470000|2022-06-16 13:17:50|1119.93|1114.53|1119.67|1114.27|1120.51|1115.11|1119.4|1114|38
1655385480000|2022-06-16 13:18:00|1119.59|1114.19|1117.88|1112.48|1120.4|1115|1117.57|1112.17|39
1655385490000|2022-06-16 13:18:10|1117.82|1112.42|1115.48|1110.08|1117.82|1112.42|1115.48|1110.08|39
1655385500000|2022-06-16 13:18:20|1115.14|1109.74|1114.39|1108.99|1115.65|1110.25|1114.39|1108.99|38
1655385510000|2022-06-16 13:18:30|1114.57|1109.17|1115.6|1110.2|1116.7|1111.3|1114.57|1109.17|38
1655385520000|2022-06-16 13:18:40|1115.62|1110.22|1114.31|1108.91|1115.74|1110.34|1114.31|1108.91|39
1655385530000|2022-06-16 13:18:50|1114.3|1108.9|1114.47|1109.07|1114.85|1109.45|1114.08|1108.68|39
1655385540000|2022-06-16 13:19:00|1114.52|1109.12|1114.33|1108.93|1116.43|1111.03|1114.17|1108.77|36
1655385550000|2022-06-16 13:19:10|1114.48|1109.08|1114.13|1108.73|1114.71|1109.31|1113.91|1108.51|40
1655385560000|2022-06-16 13:19:20|1114.1|1108.7|1114.52|1109.12|1114.59|1109.19|1113.94|1108.54|39
1655385570000|2022-06-16 13:19:30|1114.59|1109.19|1114.43|1109.03|1114.6|1109.2|1114.19|1108.79|32
1655385580000|2022-06-16 13:19:40|1114.44|1109.04|1113.85|1108.45|1114.44|1109.04|1113.85|1108.45|29
1655385590000|2022-06-16 13:19:50|1113.84|1108.44|1113.99|1108.59|1114.47|1109.07|1113.83|1108.43|32
1655385600000|2022-06-16 13:20:00|1114.08|1108.68|1115.18|1109.78|1115.18|1109.78|1113.82|1108.42|36
1655385610000|2022-06-16 13:20:10|1115.02|1109.62|1115.17|1109.77|1115.34|1109.94|1114.56|1109.16|37
1655385620000|2022-06-16 13:20:20|1115.16|1109.76|1115.16|1109.76|1115.47|1110.07|1114.71|1109.31|39
1655385630000|2022-06-16 13:20:30|1115.12|1109.72|1114.19|1108.79|1115.76|1110.36|1114.18|1108.78|35
1655385640000|2022-06-16 13:20:40|1114.26|1108.86|1114.73|1109.33|1115.42|1110.02|1114.2|1108.8|38
1655385650000|2022-06-16 13:20:50|1114.47|1109.07|1114.21|1108.81|1114.87|1109.47|1114.07|1108.67|39
1655385660000|2022-06-16 13:21:00|1114.17|1108.77|1114.82|1109.42|1114.87|1109.47|1114.17|1108.77|38
1655385670000|2022-06-16 13:21:10|1114.84|1109.44|1115.82|1110.42|1116.34|1110.94|1114.78|1109.38|38
1655385680000|2022-06-16 13:21:20|1115.81|1110.41|1115.13|1109.73|1116.24|1110.84|1115.12|1109.72|37
1655385690000|2022-06-16 13:21:30|1114.94|1109.54|1114.71|1109.31|1115.18|1109.78|1114.43|1109.03|36
1655385700000|2022-06-16 13:21:40|1114.69|1109.29|1114.25|1108.85|1115.02|1109.62|1114.25|1108.85|34
1655385710000|2022-06-16 13:21:50|1114.2|1108.8|1113.75|1108.35|1114.48|1109.08|1113.75|1108.35|36
1655385720000|2022-06-16 13:22:00|1113.73|1108.33|1114.54|1109.14|1114.96|1109.56|1113.63|1108.23|37
1655385730000|2022-06-16 13:22:10|1114.62|1109.22|1114.9|1109.5|1114.95|1109.55|1114.51|1109.11|32
1655385740000|2022-06-16 13:22:20|1115.01|1109.61|1115.91|1110.51|1116.22|1110.82|1114.84|1109.44|37
1655385750000|2022-06-16 13:22:30|1115.87|1110.47|1114.9|1109.5|1115.87|1110.47|1114.87|1109.47|34
1655385760000|2022-06-16 13:22:40|1114.88|1109.48|1115.65|1110.25|1115.65|1110.25|1114.71|1109.31|37
1655385770000|2022-06-16 13:22:50|1115.66|1110.26|1115.78|1110.38|1116.32|1110.92|1115.47|1110.07|32
1655385780000|2022-06-16 13:23:00|1115.75|1110.35|1116.08|1110.68|1116.09|1110.69|1114.83|1109.43|39
1655385790000|2022-06-16 13:23:10|1116.1|1110.7|1116.26|1110.86|1116.73|1111.33|1116.01|1110.61|37
1655385800000|2022-06-16 13:23:20|1116.21|1110.81|1117.49|1112.09|1117.49|1112.09|1116.2|1110.8|39
1655385810000|2022-06-16 13:23:30|1117.54|1112.14|1116.43|1111.03|1117.65|1112.25|1116.43|1111.03|35
1655385820000|2022-06-16 13:23:40|1116.74|1111.34|1116.95|1111.55|1117.04|1111.64|1116.6|1111.2|37
1655385830000|2022-06-16 13:23:50|1116.83|1111.43|1115.44|1110.04|1116.83|1111.43|1114.89|1109.49|40
1655385840000|2022-06-16 13:24:00|1115.42|1110.02|1114.68|1109.28|1115.61|1110.21|1114.38|1108.98|36
1655385850000|2022-06-16 13:24:10|1114.93|1109.53|1115.64|1110.24|1115.65|1110.25|1114.61|1109.21|35
1655385860000|2022-06-16 13:24:20|1115.62|1110.22|1116.08|1110.68|1116.39|1110.99|1115.29|1109.89|34
1655385870000|2022-06-16 13:24:30|1116.13|1110.73|1117.24|1111.84|1117.37|1111.97|1116.01|1110.61|37
1655385880000|2022-06-16 13:24:40|1117.27|1111.87|1117.25|1111.85|1117.35|1111.95|1116.59|1111.19|35
1655385890000|2022-06-16 13:24:50|1116.88|1111.48|1117.15|1111.75|1117.27|1111.87|1116.76|1111.36|34
1655385900000|2022-06-16 13:25:00|1117.14|1111.74|1116.57|1111.17|1117.21|1111.81|1116.01|1110.61|37
1655385910000|2022-06-16 13:25:10|1116.53|1111.13|1118.42|1113.02|1118.42|1113.02|1116.53|1111.13|37
1655385920000|2022-06-16 13:25:20|1118.44|1113.04|1118.92|1113.52|1118.96|1113.56|1118.08|1112.68|34
1655385930000|2022-06-16 13:25:30|1118.93|1113.53|1118.62|1113.22|1119|1113.6|1118.43|1113.03|38
1655385940000|2022-06-16 13:25:40|1118.71|1113.31|1117.9|1112.5|1118.78|1113.38|1117.86|1112.46|36
1655385950000|2022-06-16 13:25:50|1117.89|1112.49|1118.18|1112.78|1118.59|1113.19|1117.81|1112.41|36
1655385960000|2022-06-16 13:26:00|1118.33|1112.93|1116.62|1111.22|1118.34|1112.94|1116.62|1111.22|36
1655385970000|2022-06-16 13:26:10|1116.48|1111.08|1116.31|1110.91|1117.08|1111.68|1116.31|1110.91|37
1655385980000|2022-06-16 13:26:20|1116.35|1110.95|1115.79|1110.39|1116.55|1111.15|1115.67|1110.27|37
1655385990000|2022-06-16 13:26:30|1115.67|1110.27|1115.68|1110.28|1115.72|1110.32|1115.37|1109.97|36
1655386000000|2022-06-16 13:26:40|1115.62|1110.22|1115.38|1109.98|1115.71|1110.31|1115.32|1109.92|33
1655386010000|2022-06-16 13:26:50|1115.37|1109.97|1115.22|1109.82|1115.45|1110.05|1114.42|1109.02|38
1655386020000|2022-06-16 13:27:00|1115.33|1109.93|1116.41|1111.01|1116.79|1111.39|1115.33|1109.93|39
1655386030000|2022-06-16 13:27:10|1116.16|1110.76|1117.88|1112.48|1118.13|1112.73|1116.1|1110.7|33
1655386040000|2022-06-16 13:27:20|1117.8|1112.4|1118.69|1113.29|1118.87|1113.47|1117.62|1112.22|34
1655386050000|2022-06-16 13:27:30|1118.64|1113.24|1120.17|1114.77|1120.66|1115.26|1118.64|1113.24|34
1655386060000|2022-06-16 13:27:40|1119.89|1114.49|1119.16|1113.76|1119.89|1114.49|1118.58|1113.18|37
1655386070000|2022-06-16 13:27:50|1119.06|1113.66|1118.52|1113.12|1119.06|1113.66|1117.76|1112.36|39
1655386080000|2022-06-16 13:28:00|1118.61|1113.21|1118.92|1113.52|1119.89|1114.49|1118.55|1113.15|38
1655386090000|2022-06-16 13:28:10|1118.89|1113.49|1118.72|1113.32|1119.78|1114.38|1118.43|1113.03|39
1655386100000|2022-06-16 13:28:20|1118.78|1113.38|1118.97|1113.57|1118.97|1113.57|1118.37|1112.97|39
1655386110000|2022-06-16 13:28:30|1119|1113.6|1118.36|1112.96|1119.54|1114.14|1118.36|1112.96|40
1655386120000|2022-06-16 13:28:40|1118.6|1113.2|1119.47|1114.07|1119.47|1114.07|1118.4|1113|34
1655386130000|2022-06-16 13:28:50|1119.45|1114.05|1119.27|1113.87|1119.52|1114.12|1119|1113.6|39
1655386140000|2022-06-16 13:29:00|1119.47|1114.07|1119.45|1114.05|1119.82|1114.42|1119.16|1113.76|35
1655386150000|2022-06-16 13:29:10|1119.42|1114.02|1119.16|1113.76|1119.65|1114.25|1118.95|1113.55|33
1655386160000|2022-06-16 13:29:20|1119.08|1113.68|1118.88|1113.48|1119.58|1114.18|1118.88|1113.48|33
1655386170000|2022-06-16 13:29:30|1118.82|1113.42|1119.47|1114.07|1119.59|1114.19|1118.8|1113.4|33
1655386180000|2022-06-16 13:29:40|1119.46|1114.06|1121.06|1115.66|1121.11|1115.71|1119.46|1114.06|36
1655386190000|2022-06-16 13:29:50|1121.07|1115.67|1121.15|1115.75|1121.54|1116.14|1121.01|1115.61|35
1655386200000|2022-06-16 13:30:00|1120.8|1115.4|1117.96|1112.56|1121.08|1115.68|1117.94|1112.54|37
1655386210000|2022-06-16 13:30:10|1117.95|1112.55|1115.86|1110.46|1118.05|1112.65|1115.54|1110.14|39
1655386220000|2022-06-16 13:30:20|1115.87|1110.47|1118.66|1113.26|1118.66|1113.26|1115.82|1110.42|39
1655386230000|2022-06-16 13:30:30|1118.86|1113.46|1123.09|1117.69|1123.09|1117.69|1118.86|1113.46|40
1655386240000|2022-06-16 13:30:40|1123.16|1117.76|1123.61|1118.21|1124.62|1119.22|1122.83|1117.43|38
1655386250000|2022-06-16 13:30:50|1123.63|1118.23|1127.95|1122.55|1127.95|1122.55|1123.54|1118.14|40
1655386260000|2022-06-16 13:31:00|1128|1122.6|1126.31|1120.91|1129.4|1124|1125.4|1120|39
1655386270000|2022-06-16 13:31:10|1126.23|1120.83|1126.96|1121.56|1127.69|1122.29|1125.22|1119.82|39
1655386280000|2022-06-16 13:31:20|1126.82|1121.42|1126.88|1121.48|1127.72|1122.32|1126.41|1121.01|40
1655386290000|2022-06-16 13:31:30|1127.28|1121.88|1127.06|1121.66|1127.79|1122.39|1126.79|1121.39|39
1655386300000|2022-06-16 13:31:40|1127.01|1121.61|1125.28|1119.88|1127.23|1121.83|1125.28|1119.88|38
1655386310000|2022-06-16 13:31:50|1125.02|1119.62|1123.68|1118.28|1125.02|1119.62|1122.7|1117.3|40
1655386320000|2022-06-16 13:32:00|1123.64|1118.24|1124.49|1119.09|1124.85|1119.45|1122.86|1117.46|40
1655386330000|2022-06-16 13:32:10|1124.7|1119.3|1122.79|1117.39|1125.43|1120.03|1122.47|1117.07|36
1655386340000|2022-06-16 13:32:20|1122.86|1117.46|1121.19|1115.79|1123.3|1117.9|1121.19|1115.79|40
1655386350000|2022-06-16 13:32:30|1121.27|1115.87|1124.47|1119.07|1124.61|1119.21|1121.27|1115.87|40
1655386360000|2022-06-16 13:32:40|1124.64|1119.24|1124.8|1119.4|1126.13|1120.73|1124.54|1119.14|37
1655386370000|2022-06-16 13:32:50|1124.72|1119.32|1125.53|1120.13|1125.84|1120.44|1124.16|1118.76|37
1655386380000|2022-06-16 13:33:00|1125.57|1120.17|1124.06|1118.66|1125.71|1120.31|1123.94|1118.54|38
1655386390000|2022-06-16 13:33:10|1124.24|1118.84|1122.77|1117.37|1124.52|1119.12|1122.6|1117.2|39
1655386400000|2022-06-16 13:33:20|1122.75|1117.35|1119.64|1114.24|1122.75|1117.35|1119.29|1113.89|40
1655386410000|2022-06-16 13:33:30|1119.59|1114.19|1116.2|1110.8|1119.59|1114.19|1115.98|1110.58|39
1655386420000|2022-06-16 13:33:40|1116.1|1110.7|1114.55|1109.15|1116.23|1110.83|1114.29|1108.89|37
1655386430000|2022-06-16 13:33:50|1114.8|1109.4|1111.38|1105.98|1115.22|1109.82|1111.27|1105.87|40
1655386440000|2022-06-16 13:34:00|1111.4|1106|1112.52|1107.12|1113.38|1107.98|1111.4|1106|39
1655386450000|2022-06-16 13:34:10|1112.84|1107.44|1110.67|1105.27|1112.84|1107.44|1110.67|1105.27|39
1655386460000|2022-06-16 13:34:20|1110.54|1105.14|1110.02|1104.62|1110.54|1105.14|1108.77|1103.37|39
1655386470000|2022-06-16 13:34:30|1110.06|1104.66|1108.58|1103.18|1110.22|1104.82|1108.52|1103.12|38
1655386480000|2022-06-16 13:34:40|1108.66|1103.26|1107.22|1101.82|1108.66|1103.26|1106.52|1101.12|40
1655386490000|2022-06-16 13:34:50|1106.82|1101.42|1109.11|1103.71|1109.28|1103.88|1106.09|1100.69|40
1655386500000|2022-06-16 13:35:00|1109.09|1103.69|1107.34|1101.94|1109.42|1104.02|1107.34|1101.94|40
1655386510000|2022-06-16 13:35:10|1107.35|1101.95|1107.22|1101.82|1107.46|1102.06|1106.51|1101.11|35
1655386520000|2022-06-16 13:35:20|1107.15|1101.75|1107.98|1102.58|1108.33|1102.93|1106.94|1101.54|39
1655386530000|2022-06-16 13:35:30|1108.01|1102.61|1112.16|1106.76|1112.16|1106.76|1108.01|1102.61|38
1655386540000|2022-06-16 13:35:40|1112.23|1106.83|1114.36|1108.96|1114.37|1108.97|1112.01|1106.61|34
1655386550000|2022-06-16 13:35:50|1114.24|1108.84|1117.62|1112.22|1117.78|1112.38|1114.24|1108.84|34
1655386560000|2022-06-16 13:36:00|1117.78|1112.38|1114.89|1109.49|1117.78|1112.38|1113.75|1108.35|40
1655386570000|2022-06-16 13:36:10|1115.48|1110.08|1116.18|1110.78|1116.93|1111.53|1114.58|1109.18|39
1655386580000|2022-06-16 13:36:20|1116.46|1111.06|1115.71|1110.31|1117.56|1112.16|1115.65|1110.25|39
1655386590000|2022-06-16 13:36:30|1115.82|1110.42|1112.57|1107.17|1115.82|1110.42|1112.47|1107.07|38
1655386600000|2022-06-16 13:36:40|1112.62|1107.22|1112.56|1107.16|1113.92|1108.52|1112.51|1107.11|37
1655386610000|2022-06-16 13:36:50|1112.5|1107.1|1114.45|1109.05|1114.57|1109.17|1111.36|1105.96|38
1655386620000|2022-06-16 13:37:00|1114.19|1108.79|1112.92|1107.52|1114.19|1108.79|1112.72|1107.32|38
1655386630000|2022-06-16 13:37:10|1112.91|1107.51|1114.03|1108.63|1114.3|1108.9|1112.91|1107.51|39
1655386640000|2022-06-16 13:37:20|1114.43|1109.03|1112.79|1107.39|1114.81|1109.41|1112.6|1107.2|39
1655386650000|2022-06-16 13:37:30|1112.87|1107.47|1113.31|1107.91|1113.31|1107.91|1112.36|1106.96|36
1655386660000|2022-06-16 13:37:40|1113.28|1107.88|1114.61|1109.21|1114.61|1109.21|1112.64|1107.24|39
1655386670000|2022-06-16 13:37:50|1114.57|1109.17|1114.49|1109.09|1114.76|1109.36|1113.53|1108.13|38
1655386680000|2022-06-16 13:38:00|1114.61|1109.21|1112.51|1107.11|1114.61|1109.21|1112.51|1107.11|39
1655386690000|2022-06-16 13:38:10|1112.2|1106.8|1109.49|1104.09|1112.2|1106.8|1109.49|1104.09|39
1655386700000|2022-06-16 13:38:20|1109.31|1103.91|1108.95|1103.55|1109.34|1103.94|1108.17|1102.77|39
1655386710000|2022-06-16 13:38:30|1108.87|1103.47|1107.87|1102.47|1108.87|1103.47|1107.28|1101.88|40
1655386720000|2022-06-16 13:38:40|1107.75|1102.35|1106.82|1101.42|1108.98|1103.58|1106.42|1101.02|38
1655386730000|2022-06-16 13:38:50|1106.94|1101.54|1105.53|1100.13|1106.94|1101.54|1105.33|1099.93|36
1655386740000|2022-06-16 13:39:00|1105.52|1100.12|1102.87|1097.47|1105.52|1100.12|1102.68|1097.28|38
1655386750000|2022-06-16 13:39:10|1102.88|1097.48|1105.25|1099.85|1105.78|1100.38|1102.88|1097.48|40
1655386760000|2022-06-16 13:39:20|1105.33|1099.93|1105.69|1100.29|1105.96|1100.56|1104.76|1099.36|39
1655386770000|2022-06-16 13:39:30|1105.72|1100.32|1104.27|1098.87|1106.35|1100.95|1102.56|1097.16|40
1655386780000|2022-06-16 13:39:40|1104.31|1098.91|1105.95|1100.55|1106.68|1101.28|1103.53|1098.13|39
1655386790000|2022-06-16 13:39:50|1105.89|1100.49|1106.51|1101.11|1107.03|1101.63|1105.71|1100.31|37
1655386800000|2022-06-16 13:40:00|1106.6|1101.2|1108.62|1103.22|1109.18|1103.78|1105.99|1100.59|38
1655386810000|2022-06-16 13:40:10|1108.66|1103.26|1108.24|1102.84|1109.78|1104.38|1107.92|1102.52|39
1655386820000|2022-06-16 13:40:20|1107.71|1102.31|1108.77|1103.37|1108.77|1103.37|1107.29|1101.89|38
1655386830000|2022-06-16 13:40:30|1108.94|1103.54|1108.63|1103.23|1109.88|1104.48|1108.39|1102.99|40
1655386840000|2022-06-16 13:40:40|1108.54|1103.14|1107.14|1101.74|1108.54|1103.14|1106.41|1101.01|38
1655386850000|2022-06-16 13:40:50|1106.68|1101.28|1106.45|1101.05|1107.06|1101.66|1105.91|1100.51|40
1655386860000|2022-06-16 13:41:00|1106.35|1100.95|1105.52|1100.12|1106.54|1101.14|1105.39|1099.99|38
1655386870000|2022-06-16 13:41:10|1105.47|1100.07|1105.32|1099.92|1106.05|1100.65|1104.47|1099.07|39
1655386880000|2022-06-16 13:41:20|1105.77|1100.37|1106.83|1101.43|1107.14|1101.74|1104.88|1099.48|39
1655386890000|2022-06-16 13:41:30|1106.82|1101.42|1105.76|1100.36|1106.82|1101.42|1105.21|1099.81|38
1655386900000|2022-06-16 13:41:40|1105.99|1100.59|1107.09|1101.69|1107.16|1101.76|1105.99|1100.59|39
1655386910000|2022-06-16 13:41:50|1107.14|1101.74|1107.32|1101.92|1107.9|1102.5|1107.03|1101.63|38
1655386920000|2022-06-16 13:42:00|1107.23|1101.83|1108.24|1102.84|1108.24|1102.84|1106.62|1101.22|39
1655386930000|2022-06-16 13:42:10|1108.41|1103.01|1110.95|1105.55|1110.95|1105.55|1108.41|1103.01|40
1655386940000|2022-06-16 13:42:20|1110.9|1105.5|1111.6|1106.2|1111.6|1106.2|1109.83|1104.43|36
1655386950000|2022-06-16 13:42:30|1111.5|1106.1|1112.35|1106.95|1112.82|1107.42|1110.95|1105.55|39
1655386960000|2022-06-16 13:42:40|1112.37|1106.97|1110.26|1104.86|1112.37|1106.97|1109.75|1104.35|40
1655386970000|2022-06-16 13:42:50|1110.2|1104.8|1110.17|1104.77|1111.17|1105.77|1109.75|1104.35|40
1655386980000|2022-06-16 13:43:00|1110.11|1104.71|1111.39|1105.99|1112.35|1106.95|1110.11|1104.71|39
1655386990000|2022-06-16 13:43:10|1111.65|1106.25|1110.64|1105.24|1111.85|1106.45|1110.64|1105.24|38
1655387000000|2022-06-16 13:43:20|1110.47|1105.07|1108.71|1103.31|1110.53|1105.13|1108.71|1103.31|40
1655387010000|2022-06-16 13:43:30|1108.59|1103.19|1107.68|1102.28|1108.83|1103.43|1107.51|1102.11|40
1655387020000|2022-06-16 13:43:40|1107.61|1102.21|1105.84|1100.44|1108.15|1102.75|1105.68|1100.28|39
1655387030000|2022-06-16 13:43:50|1105.8|1100.4|1106.74|1101.34|1106.8|1101.4|1105.08|1099.68|38
1655387040000|2022-06-16 13:44:00|1106.67|1101.27|1105.6|1100.2|1106.69|1101.29|1105.18|1099.78|38
1655387050000|2022-06-16 13:44:10|1105.71|1100.31|1106.47|1101.07|1107.58|1102.18|1105.71|1100.31|39
1655387060000|2022-06-16 13:44:20|1106.46|1101.06|1105.53|1100.13|1106.49|1101.09|1105.3|1099.9|39
1655387070000|2022-06-16 13:44:30|1105.55|1100.15|1106.49|1101.09|1106.77|1101.37|1105.3|1099.9|38
1655387080000|2022-06-16 13:44:40|1106.52|1101.12|1106.27|1100.87|1106.57|1101.17|1105.86|1100.46|38
1655387090000|2022-06-16 13:44:50|1106.18|1100.78|1107.18|1101.78|1107.26|1101.86|1105.64|1100.24|37
1655387100000|2022-06-16 13:45:00|1107.21|1101.81|1108.74|1103.34|1108.76|1103.36|1105.72|1100.32|37
1655387110000|2022-06-16 13:45:10|1108.83|1103.43|1110.66|1105.26|1110.66|1105.26|1108.74|1103.34|38
1655387120000|2022-06-16 13:45:20|1110.7|1105.3|1110.38|1104.98|1111.67|1106.27|1110.38|1104.98|33
1655387130000|2022-06-16 13:45:30|1110.41|1105.01|1110.83|1105.43|1110.96|1105.56|1110.37|1104.97|30
1655387140000|2022-06-16 13:45:40|1110.93|1105.53|1110.58|1105.18|1111.17|1105.77|1109.78|1104.38|28
1655387150000|2022-06-16 13:45:50|1110.94|1105.54|1110.83|1105.43|1111.86|1106.46|1110.65|1105.25|37
1655387160000|2022-06-16 13:46:00|1111|1105.6|1111.13|1105.73|1111.23|1105.83|1109.56|1104.16|39
1655387170000|2022-06-16 13:46:10|1111.21|1105.81|1111.3|1105.9|1111.65|1106.25|1110.34|1104.94|38
1655387180000|2022-06-16 13:46:20|1111.31|1105.91|1110.54|1105.14|1111.44|1106.04|1110.14|1104.74|40
1655387190000|2022-06-16 13:46:30|1110.31|1104.91|1110.42|1105.02|1110.63|1105.23|1109.85|1104.45|39
1655387200000|2022-06-16 13:46:40|1110.32|1104.92|1110.39|1104.99|1110.63|1105.23|1109.27|1103.87|36
1655387210000|2022-06-16 13:46:50|1110.9|1105.5|1113.87|1108.47|1114.29|1108.89|1110.9|1105.5|35
1655387220000|2022-06-16 13:47:00|1113.93|1108.53|1116.57|1111.17|1117.25|1111.85|1113.69|1108.29|40
1655387230000|2022-06-16 13:47:10|1116.56|1111.16|1115.55|1110.15|1116.56|1111.16|1115.01|1109.61|40
1655387240000|2022-06-16 13:47:20|1115.71|1110.31|1115.64|1110.24|1116.1|1110.7|1115.07|1109.67|40
1655387250000|2022-06-16 13:47:30|1115.56|1110.16|1114.85|1109.45|1115.92|1110.52|1114.34|1108.94|39
1655387260000|2022-06-16 13:47:40|1114.33|1108.93|1115.44|1110.04|1115.64|1110.24|1114.33|1108.93|36
1655387270000|2022-06-16 13:47:50|1115.52|1110.12|1113.66|1108.26|1115.52|1110.12|1113.26|1107.86|37
1655387280000|2022-06-16 13:48:00|1113.73|1108.33|1112.57|1107.17|1113.73|1108.33|1112.15|1106.75|40
1655387290000|2022-06-16 13:48:10|1112.5|1107.1|1111.88|1106.48|1112.76|1107.36|1111.71|1106.31|38
1655387300000|2022-06-16 13:48:20|1111.87|1106.47|1114.38|1108.98|1114.42|1109.02|1111.87|1106.47|37
1655387310000|2022-06-16 13:48:30|1114.22|1108.82|1113.92|1108.52|1114.72|1109.32|1113.92|1108.52|38
1655387320000|2022-06-16 13:48:40|1113.78|1108.38|1116.18|1110.78|1116.18|1110.78|1113.46|1108.06|35
1655387330000|2022-06-16 13:48:50|1116.46|1111.06|1115.19|1109.79|1116.55|1111.15|1115.15|1109.75|38
1655387340000|2022-06-16 13:49:00|1115.16|1109.76|1114.25|1108.85|1116.01|1110.61|1114.25|1108.85|38
1655387350000|2022-06-16 13:49:10|1114.21|1108.81|1114.96|1109.56|1115.05|1109.65|1113.61|1108.21|40
1655387360000|2022-06-16 13:49:20|1114.97|1109.57|1116.54|1111.14|1116.84|1111.44|1114.97|1109.57|39
1655387370000|2022-06-16 13:49:30|1116.52|1111.12|1115.61|1110.21|1116.52|1111.12|1115.19|1109.79|39
1655387380000|2022-06-16 13:49:40|1115.64|1110.24|1114.02|1108.62|1115.64|1110.24|1113.92|1108.52|37
1655387390000|2022-06-16 13:49:50|1113.86|1108.46|1113.95|1108.55|1114.2|1108.8|1113.3|1107.9|38
1655387400000|2022-06-16 13:50:00|1113.78|1108.38|1113.17|1107.77|1113.85|1108.45|1112.08|1106.68|37
1655387410000|2022-06-16 13:50:10|1112.98|1107.58|1112.34|1106.94|1112.98|1107.58|1111.93|1106.53|39
1655387420000|2022-06-16 13:50:20|1112.43|1107.03|1112.86|1107.46|1112.95|1107.55|1112.02|1106.62|38
1655387430000|2022-06-16 13:50:30|1112.82|1107.42|1113.24|1107.84|1113.65|1108.25|1112.62|1107.22|38
1655387440000|2022-06-16 13:50:40|1113.18|1107.78|1111.41|1106.01|1113.2|1107.8|1111.37|1105.97|38
1655387450000|2022-06-16 13:50:50|1111.33|1105.93|1109.44|1104.04|1111.37|1105.97|1109.44|1104.04|36
1655387460000|2022-06-16 13:51:00|1109.41|1104.01|1107.57|1102.17|1109.41|1104.01|1107.36|1101.96|39
1655387470000|2022-06-16 13:51:10|1107.51|1102.11|1108.05|1102.65|1108.64|1103.24|1107.2|1101.8|39
1655387480000|2022-06-16 13:51:20|1108.12|1102.72|1108.08|1102.68|1108.43|1103.03|1106.56|1101.16|38
1655387490000|2022-06-16 13:51:30|1108.04|1102.64|1107.88|1102.48|1108.87|1103.47|1107.63|1102.23|39
1655387500000|2022-06-16 13:51:40|1108|1102.6|1106.51|1101.11|1108|1102.6|1106.51|1101.11|36
1655387510000|2022-06-16 13:51:50|1106.58|1101.18|1105|1099.6|1106.66|1101.26|1104.89|1099.49|36
1655387520000|2022-06-16 13:52:00|1104.95|1099.55|1104.77|1099.37|1105.17|1099.77|1104.11|1098.71|35
1655387530000|2022-06-16 13:52:10|1104.75|1099.35|1104.66|1099.26|1104.75|1099.35|1103.65|1098.25|32
1655387540000|2022-06-16 13:52:20|1104.85|1099.45|1104.37|1098.97|1104.85|1099.45|1104.09|1098.69|34
1655387550000|2022-06-16 13:52:30|1104.43|1099.03|1102.15|1096.75|1104.43|1099.03|1102.15|1096.75|32
1655387560000|2022-06-16 13:52:40|1102.32|1096.92|1098.77|1093.37|1102.46|1097.06|1097.7|1092.3|38
1655387570000|2022-06-16 13:52:50|1099.06|1093.66|1100.42|1095.02|1100.97|1095.57|1099.06|1093.66|38
1655387580000|2022-06-16 13:53:00|1100.24|1094.84|1099.31|1093.91|1100.28|1094.88|1097.27|1091.87|39
1655387590000|2022-06-16 13:53:10|1099.21|1093.81|1099.97|1094.57|1099.97|1094.57|1098.55|1093.15|38
1655387600000|2022-06-16 13:53:20|1100.33|1094.93|1098.99|1093.59|1100.82|1095.42|1098.6|1093.2|38
1655387610000|2022-06-16 13:53:30|1099.03|1093.63|1097.5|1092.1|1099.04|1093.64|1097.17|1091.77|38
1655387620000|2022-06-16 13:53:40|1097.35|1091.95|1093.82|1088.42|1097.35|1091.95|1093.82|1088.42|39
1655387630000|2022-06-16 13:53:50|1093.34|1087.94|1089.26|1083.86|1093.34|1087.94|1088.96|1083.56|39
1655387640000|2022-06-16 13:54:00|1089.18|1083.78|1090.83|1085.43|1090.87|1085.47|1087.69|1082.29|40
1655387650000|2022-06-16 13:54:10|1091.17|1085.77|1090.78|1085.38|1091.8|1086.4|1089.17|1083.77|40
1655387660000|2022-06-16 13:54:20|1090.74|1085.34|1091.72|1086.32|1092.07|1086.67|1089.72|1084.32|40
1655387670000|2022-06-16 13:54:30|1091.9|1086.5|1094.47|1089.07|1094.79|1089.39|1091.46|1086.06|38
1655387680000|2022-06-16 13:54:40|1094.51|1089.11|1093.86|1088.46|1094.51|1089.11|1092.89|1087.49|39
1655387690000|2022-06-16 13:54:50|1094.05|1088.65|1094.37|1088.97|1094.47|1089.07|1093.56|1088.16|39
1655387700000|2022-06-16 13:55:00|1094.6|1089.2|1091.75|1086.35|1094.6|1089.2|1091.75|1086.35|40
1655387710000|2022-06-16 13:55:10|1091.68|1086.28|1094.01|1088.61|1094.49|1089.09|1091.44|1086.04|40
1655387720000|2022-06-16 13:55:20|1094.34|1088.94|1096.37|1090.97|1096.37|1090.97|1094.34|1088.94|39
1655387730000|2022-06-16 13:55:30|1096.21|1090.81|1095.84|1090.44|1096.46|1091.06|1095.16|1089.76|40
1655387740000|2022-06-16 13:55:40|1095.9|1090.5|1093.63|1088.23|1096.04|1090.64|1093.07|1087.67|39
1655387750000|2022-06-16 13:55:50|1093.48|1088.08|1092.29|1086.89|1093.48|1088.08|1091.94|1086.54|40
1655387760000|2022-06-16 13:56:00|1092.28|1086.88|1092.5|1087.1|1092.83|1087.43|1091.96|1086.56|37
1655387770000|2022-06-16 13:56:10|1092.65|1087.25|1093.81|1088.41|1094.5|1089.1|1092.38|1086.98|39
1655387780000|2022-06-16 13:56:20|1093.76|1088.36|1094.02|1088.62|1095.02|1089.62|1093.67|1088.27|36
1655387790000|2022-06-16 13:56:30|1093.95|1088.55|1094.41|1089.01|1095.47|1090.07|1093.95|1088.55|36
1655387800000|2022-06-16 13:56:40|1094.36|1088.96|1094.85|1089.45|1095.15|1089.75|1094.33|1088.93|37
1655387810000|2022-06-16 13:56:50|1094.77|1089.37|1094.85|1089.45|1094.85|1089.45|1094.25|1088.85|38
1655387820000|2022-06-16 13:57:00|1094.76|1089.36|1093.83|1088.43|1095.38|1089.98|1093.83|1088.43|37
1655387830000|2022-06-16 13:57:10|1093.78|1088.38|1092.88|1087.48|1094.21|1088.81|1092.86|1087.46|40
1655387840000|2022-06-16 13:57:20|1092.87|1087.47|1096.23|1090.83|1096.23|1090.83|1092.47|1087.07|40
1655387850000|2022-06-16 13:57:30|1096.18|1090.78|1094.56|1089.16|1096.21|1090.81|1094.56|1089.16|35
1655387860000|2022-06-16 13:57:40|1094.69|1089.29|1096.15|1090.75|1096.61|1091.21|1094.59|1089.19|39
1655387870000|2022-06-16 13:57:50|1096.02|1090.62|1096.65|1091.25|1096.65|1091.25|1095.36|1089.96|39
1655387880000|2022-06-16 13:58:00|1096.75|1091.35|1096.19|1090.79|1097.07|1091.67|1096.19|1090.79|36
1655387890000|2022-06-16 13:58:10|1096.18|1090.78|1099.04|1093.64|1099.21|1093.81|1096.08|1090.68|38
1655387900000|2022-06-16 13:58:20|1099.26|1093.86|1101.62|1096.22|1101.8|1096.4|1099.21|1093.81|39
1655387910000|2022-06-16 13:58:30|1101.52|1096.12|1100.33|1094.93|1101.52|1096.12|1099.84|1094.44|40
1655387920000|2022-06-16 13:58:40|1100.29|1094.89|1101.05|1095.65|1101.41|1096.01|1100.29|1094.89|38
1655387930000|2022-06-16 13:58:50|1101.06|1095.66|1100.36|1094.96|1101.06|1095.66|1099.77|1094.37|40
1655387940000|2022-06-16 13:59:00|1100.28|1094.88|1098.94|1093.54|1100.33|1094.93|1098.62|1093.22|40
1655387950000|2022-06-16 13:59:10|1099.04|1093.64|1098.08|1092.68|1099.41|1094.01|1098.08|1092.68|37
1655387960000|2022-06-16 13:59:20|1098.23|1092.83|1098.81|1093.41|1100.04|1094.64|1098.23|1092.83|40
1655387970000|2022-06-16 13:59:30|1099.08|1093.68|1098.98|1093.58|1099.41|1094.01|1098.89|1093.49|38
1655387980000|2022-06-16 13:59:40|1099.01|1093.61|1097.47|1092.07|1099.24|1093.84|1097.47|1092.07|39
1655387990000|2022-06-16 13:59:50|1097.5|1092.1|1099.07|1093.67|1100.91|1095.51|1097.25|1091.85|40
1655388000000|2022-06-16 14:00:00|1099.12|1093.72|1096.86|1091.46|1099.12|1093.72|1096.78|1091.38|38
1655388010000|2022-06-16 14:00:10|1096.84|1091.44|1097.15|1091.75|1098.1|1092.7|1094.98|1089.58|38
1655388020000|2022-06-16 14:00:20|1096.77|1091.37|1097.15|1091.75|1097.32|1091.92|1096.3|1090.9|34
1655388030000|2022-06-16 14:00:30|1097.19|1091.79|1099.68|1094.28|1100.49|1095.09|1097.18|1091.78|40
1655388040000|2022-06-16 14:00:40|1099.64|1094.24|1099.99|1094.59|1100.31|1094.91|1099.25|1093.85|38
1655388050000|2022-06-16 14:00:50|1100.07|1094.67|1098.85|1093.45|1100.74|1095.34|1098.85|1093.45|37
1655388060000|2022-06-16 14:01:00|1098.67|1093.27|1099.34|1093.94|1099.45|1094.05|1097.27|1091.87|40
1655388070000|2022-06-16 14:01:10|1099.42|1094.02|1097.94|1092.54|1099.55|1094.15|1097.94|1092.54|39
1655388080000|2022-06-16 14:01:20|1097.99|1092.59|1099.43|1094.03|1099.43|1094.03|1097.97|1092.57|40
1655388090000|2022-06-16 14:01:30|1099.71|1094.31|1098.77|1093.37|1100.58|1095.18|1098.77|1093.37|39
1655388100000|2022-06-16 14:01:40|1098.69|1093.29|1099.68|1094.28|1099.85|1094.45|1098.6|1093.2|38
1655388110000|2022-06-16 14:01:50|1099.67|1094.27|1100.64|1095.24|1100.64|1095.24|1099.1|1093.7|40
1655388120000|2022-06-16 14:02:00|1100.77|1095.37|1099.44|1094.04|1100.79|1095.39|1099.11|1093.71|39
1655388130000|2022-06-16 14:02:10|1099.61|1094.21|1097.68|1092.28|1099.92|1094.52|1097.53|1092.13|35
1655388140000|2022-06-16 14:02:20|1097.54|1092.14|1097.41|1092.01|1098.04|1092.64|1096.82|1091.42|38
1655388150000|2022-06-16 14:02:30|1097.47|1092.07|1096.72|1091.32|1098.08|1092.68|1096.26|1090.86|39
1655388160000|2022-06-16 14:02:40|1096.91|1091.51|1094.3|1088.9|1096.91|1091.51|1094.3|1088.9|35
1655388170000|2022-06-16 14:02:50|1094.37|1088.97|1093.74|1088.34|1094.45|1089.05|1093.53|1088.13|39
1655388180000|2022-06-16 14:03:00|1093.38|1087.98|1091.27|1085.87|1093.38|1087.98|1091.27|1085.87|38
1655388190000|2022-06-16 14:03:10|1091.25|1085.85|1090.98|1085.58|1091.64|1086.24|1090.02|1084.62|37
1655388200000|2022-06-16 14:03:20|1090.88|1085.48|1091.44|1086.04|1091.44|1086.04|1090.08|1084.68|36
1655388210000|2022-06-16 14:03:30|1091.62|1086.22|1095.21|1089.81|1095.21|1089.81|1091.41|1086.01|40
1655388220000|2022-06-16 14:03:40|1095.18|1089.78|1092.05|1086.65|1095.18|1089.78|1091.7|1086.3|38
1655388230000|2022-06-16 14:03:50|1092.03|1086.63|1091.48|1086.08|1092.17|1086.77|1091.13|1085.73|39
1655388240000|2022-06-16 14:04:00|1091.54|1086.14|1093.26|1087.86|1093.26|1087.86|1091.53|1086.13|37
1655388250000|2022-06-16 14:04:10|1093.23|1087.83|1090.1|1084.7|1093.23|1087.83|1090.1|1084.7|37
1655388260000|2022-06-16 14:04:20|1090.05|1084.65|1090.42|1085.02|1090.91|1085.51|1090.05|1084.65|40
1655388270000|2022-06-16 14:04:30|1090.52|1085.12|1088.56|1083.16|1090.52|1085.12|1088.56|1083.16|37
1655388280000|2022-06-16 14:04:40|1088.33|1082.93|1088.63|1083.23|1088.76|1083.36|1086.95|1081.55|39
1655388290000|2022-06-16 14:04:50|1088.72|1083.32|1087.67|1082.27|1089.53|1084.13|1087.67|1082.27|38
1655388300000|2022-06-16 14:05:00|1087.69|1082.29|1088.69|1083.29|1088.69|1083.29|1087.69|1082.29|37
1655388310000|2022-06-16 14:05:10|1088.49|1083.09|1087.55|1082.15|1088.65|1083.25|1087.55|1082.15|38
1655388320000|2022-06-16 14:05:20|1087.59|1082.19|1087.7|1082.3|1088.49|1083.09|1087.31|1081.91|37
1655388330000|2022-06-16 14:05:30|1087.72|1082.32|1084.57|1079.17|1087.72|1082.32|1084.27|1078.87|38
1655388340000|2022-06-16 14:05:40|1084.51|1079.11|1084.66|1079.26|1084.66|1079.26|1083.35|1077.95|39
1655388350000|2022-06-16 14:05:50|1085.21|1079.81|1083.99|1078.59|1086.18|1080.78|1083.85|1078.45|37
1655388360000|2022-06-16 14:06:00|1084.09|1078.69|1087.28|1081.88|1087.63|1082.23|1084.06|1078.66|40
1655388370000|2022-06-16 14:06:10|1087.07|1081.67|1087|1081.6|1087.07|1081.67|1085.95|1080.55|39
1655388380000|2022-06-16 14:06:20|1087.16|1081.76|1086.15|1080.75|1087.16|1081.76|1085.31|1079.91|39
1655388390000|2022-06-16 14:06:30|1086.16|1080.76|1084.94|1079.54|1086.94|1081.54|1084.76|1079.36|36
1655388400000|2022-06-16 14:06:40|1084.79|1079.39|1086.06|1080.66|1086.13|1080.73|1084.3|1078.9|37
1655388410000|2022-06-16 14:06:50|1086.2|1080.8|1085.66|1080.26|1086.2|1080.8|1085.02|1079.62|37
1655388420000|2022-06-16 14:07:00|1085.71|1080.31|1088.36|1082.96|1088.64|1083.24|1085.57|1080.17|38
1655388430000|2022-06-16 14:07:10|1088.23|1082.83|1089.41|1084.01|1090.23|1084.83|1087.41|1082.01|40
1655388440000|2022-06-16 14:07:20|1089.28|1083.88|1089.38|1083.98|1089.55|1084.15|1088.59|1083.19|40
1655388450000|2022-06-16 14:07:30|1089.9|1084.5|1090.33|1084.93|1091.27|1085.87|1089.9|1084.5|37
1655388460000|2022-06-16 14:07:40|1090.39|1084.99|1089.97|1084.57|1090.95|1085.55|1089.97|1084.57|38
1655388470000|2022-06-16 14:07:50|1089.9|1084.5|1087.45|1082.05|1090.1|1084.7|1087.23|1081.83|40
1655388480000|2022-06-16 14:08:00|1087.77|1082.37|1089.04|1083.64|1090.73|1085.33|1087.27|1081.87|39
1655388490000|2022-06-16 14:08:10|1089.01|1083.61|1087.53|1082.13|1089.01|1083.61|1086.95|1081.55|38
1655388500000|2022-06-16 14:08:20|1087.44|1082.04|1087.96|1082.56|1088.45|1083.05|1087.44|1082.04|39
1655388510000|2022-06-16 14:08:30|1088.1|1082.7|1089.17|1083.77|1089.17|1083.77|1087.76|1082.36|39
1655388520000|2022-06-16 14:08:40|1089.13|1083.73|1089.05|1083.65|1089.92|1084.52|1088.18|1082.78|38
1655388530000|2022-06-16 14:08:50|1089.18|1083.78|1089.04|1083.64|1089.37|1083.97|1088.56|1083.16|38
1655388540000|2022-06-16 14:09:00|1088.96|1083.56|1088.8|1083.4|1089.06|1083.66|1088.5|1083.1|36
1655388550000|2022-06-16 14:09:10|1089.02|1083.62|1088.64|1083.24|1090.41|1085.01|1088.42|1083.02|39
1655388560000|2022-06-16 14:09:20|1088.73|1083.33|1091.39|1085.99|1091.39|1085.99|1088.65|1083.25|37
1655388570000|2022-06-16 14:09:30|1091.45|1086.05|1091.64|1086.24|1092.44|1087.04|1091.18|1085.78|37
1655388580000|2022-06-16 14:09:40|1091.75|1086.35|1091.78|1086.38|1091.99|1086.59|1091.41|1086.01|35
1655388590000|2022-06-16 14:09:50|1091.75|1086.35|1092.83|1087.43|1092.87|1087.47|1091.65|1086.25|39
1655388600000|2022-06-16 14:10:00|1092.96|1087.56|1092.12|1086.72|1093.02|1087.62|1092.09|1086.69|37
1655388610000|2022-06-16 14:10:10|1091.69|1086.29|1091.37|1085.97|1091.69|1086.29|1091.17|1085.77|34
1655388620000|2022-06-16 14:10:20|1091.03|1085.63|1089.63|1084.23|1091.03|1085.63|1089.39|1083.99|36
1655388630000|2022-06-16 14:10:30|1089.54|1084.14|1089.9|1084.5|1091.04|1085.64|1089.54|1084.14|29
1655388640000|2022-06-16 14:10:40|1089.85|1084.45|1090.11|1084.71|1090.93|1085.53|1089.85|1084.45|35
1655388650000|2022-06-16 14:10:50|1090.06|1084.66|1089.74|1084.34|1091.46|1086.06|1089.61|1084.21|36
1655388660000|2022-06-16 14:11:00|1089.67|1084.27|1088.96|1083.56|1089.67|1084.27|1088.43|1083.03|39
1655388670000|2022-06-16 14:11:10|1089.11|1083.71|1088.49|1083.09|1090.07|1084.67|1088.44|1083.04|38
1655388680000|2022-06-16 14:11:20|1088.59|1083.19|1088.96|1083.56|1089.32|1083.92|1088.57|1083.17|38
1655388690000|2022-06-16 14:11:30|1088.89|1083.49|1088.98|1083.58|1089.08|1083.68|1088.44|1083.04|39
1655388700000|2022-06-16 14:11:40|1088.87|1083.47|1087.95|1082.55|1089.22|1083.82|1087.8|1082.4|36
1655388710000|2022-06-16 14:11:50|1087.96|1082.56|1087.3|1081.9|1088.02|1082.62|1086.79|1081.39|38
1655388720000|2022-06-16 14:12:00|1087.19|1081.79|1087.5|1082.1|1087.52|1082.12|1085.96|1080.56|40
1655388730000|2022-06-16 14:12:10|1087.4|1082|1088.94|1083.54|1088.94|1083.54|1087.4|1082|37
1655388740000|2022-06-16 14:12:20|1088.66|1083.26|1088.55|1083.15|1089.97|1084.57|1088.37|1082.97|38
1655388750000|2022-06-16 14:12:30|1088.26|1082.86|1088.35|1082.95|1088.36|1082.96|1088.03|1082.63|33
1655388760000|2022-06-16 14:12:40|1088.34|1082.94|1087.55|1082.15|1088.6|1083.2|1087.55|1082.15|38
1655388770000|2022-06-16 14:12:50|1087.58|1082.18|1088.8|1083.4|1088.97|1083.57|1087.08|1081.68|39
1655388780000|2022-06-16 14:13:00|1088.77|1083.37|1091.1|1085.7|1091.1|1085.7|1088.69|1083.29|40
1655388790000|2022-06-16 14:13:10|1091.14|1085.74|1090.8|1085.4|1091.56|1086.16|1090.13|1084.73|36
1655388800000|2022-06-16 14:13:20|1090.89|1085.49|1091.13|1085.73|1091.9|1086.5|1090.89|1085.49|37
1655388810000|2022-06-16 14:13:30|1091.06|1085.66|1091.55|1086.15|1091.55|1086.15|1090.64|1085.24|40
1655388820000|2022-06-16 14:13:40|1091.49|1086.09|1090.13|1084.73|1091.56|1086.16|1090.13|1084.73|39
1655388830000|2022-06-16 14:13:50|1090.2|1084.8|1091.22|1085.82|1091.31|1085.91|1090.03|1084.63|40
1655388840000|2022-06-16 14:14:00|1091.12|1085.72|1092.03|1086.63|1092.03|1086.63|1091.09|1085.69|39
1655388850000|2022-06-16 14:14:10|1092.23|1086.83|1094.45|1089.05|1094.47|1089.07|1091.93|1086.53|40
1655388860000|2022-06-16 14:14:20|1094.37|1088.97|1093.67|1088.27|1095.2|1089.8|1093.67|1088.27|40
1655388870000|2022-06-16 14:14:30|1093.54|1088.14|1093.45|1088.05|1093.65|1088.25|1093.09|1087.69|39
1655388880000|2022-06-16 14:14:40|1093.19|1087.79|1092.89|1087.49|1093.3|1087.9|1092.76|1087.36|35
1655388890000|2022-06-16 14:14:50|1092.77|1087.37|1091.46|1086.06|1092.77|1087.37|1091.17|1085.77|37
1655388900000|2022-06-16 14:15:00|1091.43|1086.03|1091.08|1085.68|1092.33|1086.93|1090.68|1085.28|37
1655388910000|2022-06-16 14:15:10|1091.11|1085.71|1091.93|1086.53|1093.28|1087.88|1091.11|1085.71|38
1655388920000|2022-06-16 14:15:20|1091.86|1086.46|1093.03|1087.63|1093.27|1087.87|1091.72|1086.32|39
1655388930000|2022-06-16 14:15:30|1093.02|1087.62|1094.54|1089.14|1094.92|1089.52|1093.02|1087.62|39
1655388940000|2022-06-16 14:15:40|1094.52|1089.12|1094.99|1089.59|1094.99|1089.59|1094.16|1088.76|38
1655388950000|2022-06-16 14:15:50|1094.78|1089.38|1097.5|1092.1|1097.68|1092.28|1094.54|1089.14|39
1655388960000|2022-06-16 14:16:00|1097.59|1092.19|1098.02|1092.62|1098.43|1093.03|1096.89|1091.49|40
1655388970000|2022-06-16 14:16:10|1098.21|1092.81|1100.09|1094.69|1100.73|1095.33|1098.21|1092.81|39
1655388980000|2022-06-16 14:16:20|1100.14|1094.74|1101.53|1096.13|1101.85|1096.45|1099.82|1094.42|40
1655388990000|2022-06-16 14:16:30|1101.42|1096.02|1104.76|1099.36|1107.94|1102.54|1101.41|1096.01|39
1655389000000|2022-06-16 14:16:40|1104.75|1099.35|1107.18|1101.78|1107.18|1101.78|1104.53|1099.13|38
1655389010000|2022-06-16 14:16:50|1107.21|1101.81|1106.55|1101.15|1108.4|1103|1106.55|1101.15|39
1655389020000|2022-06-16 14:17:00|1106.36|1100.96|1107.15|1101.75|1107.75|1102.35|1105.98|1100.58|40
1655389030000|2022-06-16 14:17:10|1107.11|1101.71|1108.31|1102.91|1110.09|1104.69|1106.62|1101.22|40
1655389040000|2022-06-16 14:17:20|1108.26|1102.86|1108.48|1103.08|1108.48|1103.08|1107.13|1101.73|37
1655389050000|2022-06-16 14:17:30|1108.76|1103.36|1108.71|1103.31|1109.18|1103.78|1108.14|1102.74|39
1655389060000|2022-06-16 14:17:40|1108.8|1103.4|1108.46|1103.06|1108.85|1103.45|1108.26|1102.86|38
1655389070000|2022-06-16 14:17:50|1108.4|1103|1107.29|1101.89|1108.4|1103|1107.29|1101.89|40
1655389080000|2022-06-16 14:18:00|1107.25|1101.85|1106.49|1101.09|1107.25|1101.85|1106.22|1100.82|36
1655389090000|2022-06-16 14:18:10|1106.56|1101.16|1107.71|1102.31|1108.05|1102.65|1106.49|1101.09|38
1655389100000|2022-06-16 14:18:20|1107.6|1102.2|1106.54|1101.14|1107.6|1102.2|1106.53|1101.13|39
1655389110000|2022-06-16 14:18:30|1106.5|1101.1|1104.77|1099.37|1106.7|1101.3|1104.77|1099.37|38
1655389120000|2022-06-16 14:18:40|1104.73|1099.33|1102.75|1097.35|1104.74|1099.34|1102.75|1097.35|39
1655389130000|2022-06-16 14:18:50|1102.78|1097.38|1101.86|1096.46|1103.24|1097.84|1101.74|1096.34|39
1655389140000|2022-06-16 14:19:00|1101.89|1096.49|1101.7|1096.3|1102.62|1097.22|1101.61|1096.21|40
1655389150000|2022-06-16 14:19:10|1101.77|1096.37|1102.04|1096.64|1102.04|1096.64|1100.52|1095.12|39
1655389160000|2022-06-16 14:19:20|1102.4|1097|1101.86|1096.46|1103.14|1097.74|1101.86|1096.46|38
1655389170000|2022-06-16 14:19:30|1101.74|1096.34|1099.75|1094.35|1101.74|1096.34|1099.75|1094.35|36
1655389180000|2022-06-16 14:19:40|1099.82|1094.42|1099.17|1093.77|1099.94|1094.54|1099.1|1093.7|38
1655389190000|2022-06-16 14:19:50|1098.65|1093.25|1099.03|1093.63|1099.58|1094.18|1097.97|1092.57|40
1655389200000|2022-06-16 14:20:00|1099.11|1093.71|1099.84|1094.44|1100.14|1094.74|1098.59|1093.19|40
1655389210000|2022-06-16 14:20:10|1099.71|1094.31|1099.9|1094.5|1100.78|1095.38|1099.42|1094.02|38
1655389220000|2022-06-16 14:20:20|1099.8|1094.4|1102.33|1096.93|1102.47|1097.07|1099.67|1094.27|39
1655389230000|2022-06-16 14:20:30|1102.37|1096.97|1100.59|1095.19|1102.5|1097.1|1100.59|1095.19|37
1655389240000|2022-06-16 14:20:40|1100.47|1095.07|1100.42|1095.02|1100.57|1095.17|1099.47|1094.07|37
1655389250000|2022-06-16 14:20:50|1100.48|1095.08|1100.69|1095.29|1101.37|1095.97|1100.27|1094.87|35
1655389260000|2022-06-16 14:21:00|1100.71|1095.31|1102.24|1096.84|1102.32|1096.92|1100.61|1095.21|39
1655389270000|2022-06-16 14:21:10|1102.22|1096.82|1104.54|1099.14|1104.63|1099.23|1102.22|1096.82|40
1655389280000|2022-06-16 14:21:20|1104.49|1099.09|1105.48|1100.08|1105.48|1100.08|1103.03|1097.63|39
1655389290000|2022-06-16 14:21:30|1105.46|1100.06|1105.8|1100.4|1105.91|1100.51|1104.26|1098.86|39
1655389300000|2022-06-16 14:21:40|1105.79|1100.39|1104.77|1099.37|1105.8|1100.4|1104.29|1098.89|34
1655389310000|2022-06-16 14:21:50|1104.71|1099.31|1103.85|1098.45|1105.75|1100.35|1103.79|1098.39|40
1655389320000|2022-06-16 14:22:00|1103.82|1098.42|1104.28|1098.88|1104.74|1099.34|1103.47|1098.07|38
1655389330000|2022-06-16 14:22:10|1104.34|1098.94|1106.85|1101.45|1106.97|1101.57|1104.34|1098.94|39
1655389340000|2022-06-16 14:22:20|1107|1101.6|1104.02|1098.62|1107.14|1101.74|1104.02|1098.62|40
1655389350000|2022-06-16 14:22:30|1104.05|1098.65|1103.73|1098.33|1104.05|1098.65|1103.2|1097.8|37
1655389360000|2022-06-16 14:22:40|1103.7|1098.3|1103.48|1098.08|1104.87|1099.47|1103.48|1098.08|38
1655389370000|2022-06-16 14:22:50|1103.05|1097.65|1101.27|1095.87|1103.08|1097.68|1101.12|1095.72|35
1655389380000|2022-06-16 14:23:00|1101.24|1095.84|1104.59|1099.19|1104.59|1099.19|1101.12|1095.72|39
1655389390000|2022-06-16 14:23:10|1104.31|1098.91|1104.96|1099.56|1104.96|1099.56|1103.95|1098.55|39
1655389400000|2022-06-16 14:23:20|1105.04|1099.64|1105.98|1100.58|1106.01|1100.61|1105.04|1099.64|39
1655389410000|2022-06-16 14:23:30|1106.14|1100.74|1104.72|1099.32|1106.16|1100.76|1103.91|1098.51|36
1655389420000|2022-06-16 14:23:40|1104.84|1099.44|1105.91|1100.51|1106.06|1100.66|1104.84|1099.44|37
1655389430000|2022-06-16 14:23:50|1105.87|1100.47|1105.63|1100.23|1106.37|1100.97|1105.23|1099.83|39
1655389440000|2022-06-16 14:24:00|1105.59|1100.19|1105.79|1100.39|1107.05|1101.65|1105.06|1099.66|39
1655389450000|2022-06-16 14:24:10|1105.68|1100.28|1105.84|1100.44|1106.05|1100.65|1105.07|1099.67|37
1655389460000|2022-06-16 14:24:20|1105.82|1100.42|1104.94|1099.54|1105.97|1100.57|1104.77|1099.37|36
1655389470000|2022-06-16 14:24:30|1104.76|1099.36|1104.93|1099.53|1104.93|1099.53|1103.62|1098.22|34
1655389480000|2022-06-16 14:24:40|1104.83|1099.43|1103.99|1098.59|1104.83|1099.43|1103.89|1098.49|37
1655389490000|2022-06-16 14:24:50|1104.17|1098.77|1103.54|1098.14|1104.17|1098.77|1103.31|1097.91|40
1655389500000|2022-06-16 14:25:00|1103.56|1098.16|1104.63|1099.23|1104.77|1099.37|1103.24|1097.84|38
1655389510000|2022-06-16 14:25:10|1104.49|1099.09|1107.06|1101.66|1107.06|1101.66|1104.3|1098.9|37
1655389520000|2022-06-16 14:25:20|1106.55|1101.15|1106.49|1101.09|1106.63|1101.23|1106.26|1100.86|38
1655389530000|2022-06-16 14:25:30|1106.66|1101.26|1108.41|1103.01|1108.72|1103.32|1106.66|1101.26|39
1655389540000|2022-06-16 14:25:40|1108.46|1103.06|1111.34|1105.94|1111.98|1106.58|1108.39|1102.99|39
1655389550000|2022-06-16 14:25:50|1111.21|1105.81|1109.03|1103.63|1111.21|1105.81|1109.03|1103.63|39
1655389560000|2022-06-16 14:26:00|1108.98|1103.58|1109.86|1104.46|1110.45|1105.05|1108.86|1103.46|39
1655389570000|2022-06-16 14:26:10|1109.96|1104.56|1109.57|1104.17|1110.56|1105.16|1109.39|1103.99|40
1655389580000|2022-06-16 14:26:20|1109.51|1104.11|1108.94|1103.54|1110.19|1104.79|1108.88|1103.48|40
1655389590000|2022-06-16 14:26:30|1108.91|1103.51|1108.3|1102.9|1109.99|1104.59|1108.3|1102.9|38
1655389600000|2022-06-16 14:26:40|1108.26|1102.86|1109.18|1103.78|1110.21|1104.81|1108.26|1102.86|39
1655389610000|2022-06-16 14:26:50|1109.04|1103.64|1107.44|1102.04|1109.11|1103.71|1107.44|1102.04|40
1655389620000|2022-06-16 14:27:00|1107.35|1101.95|1107.14|1101.74|1107.37|1101.97|1106.28|1100.88|40
1655389630000|2022-06-16 14:27:10|1107.13|1101.73|1106.44|1101.04|1107.3|1101.9|1105.74|1100.34|40
1655389640000|2022-06-16 14:27:20|1106.34|1100.94|1107.83|1102.43|1107.98|1102.58|1106.22|1100.82|37
1655389650000|2022-06-16 14:27:30|1107.68|1102.28|1105.85|1100.45|1107.68|1102.28|1105.85|1100.45|39
1655389660000|2022-06-16 14:27:40|1105.84|1100.44|1105.44|1100.04|1105.85|1100.45|1105|1099.6|37
1655389670000|2022-06-16 14:27:50|1105.34|1099.94|1105.4|1100|1105.46|1100.06|1104.56|1099.16|39
1655389680000|2022-06-16 14:28:00|1105.77|1100.37|1106.11|1100.71|1106.11|1100.71|1105.24|1099.84|39
1655389690000|2022-06-16 14:28:10|1106.13|1100.73|1106.9|1101.5|1106.9|1101.5|1105.98|1100.58|37
1655389700000|2022-06-16 14:28:20|1106.89|1101.49|1108.27|1102.87|1108.44|1103.04|1106.78|1101.38|37
1655389710000|2022-06-16 14:28:30|1108.26|1102.86|1109.27|1103.87|1109.37|1103.97|1108.11|1102.71|39
1655389720000|2022-06-16 14:28:40|1109.25|1103.85|1109.13|1103.73|1109.92|1104.52|1109.04|1103.64|39
1655389730000|2022-06-16 14:28:50|1109.24|1103.84|1107.2|1101.8|1109.75|1104.35|1107.04|1101.64|40
1655389740000|2022-06-16 14:29:00|1107.22|1101.82|1108.98|1103.58|1109.62|1104.22|1107.13|1101.73|37
1655389750000|2022-06-16 14:29:10|1108.95|1103.55|1108.72|1103.32|1108.96|1103.56|1108.21|1102.81|37
1655389760000|2022-06-16 14:29:20|1108.66|1103.26|1108.79|1103.39|1109.52|1104.12|1108.64|1103.24|37
1655389770000|2022-06-16 14:29:30|1108.78|1103.38|1109.58|1104.18|1109.58|1104.18|1108.51|1103.11|36
1655389780000|2022-06-16 14:29:40|1109.6|1104.2|1109.3|1103.9|1109.6|1104.2|1108.69|1103.29|36
1655389790000|2022-06-16 14:29:50|1109.19|1103.79|1108.41|1103.01|1109.28|1103.88|1108.34|1102.94|37
1655389800000|2022-06-16 14:30:00|1108.47|1103.07|1107.67|1102.27|1108.71|1103.31|1106.3|1100.9|40
1655389810000|2022-06-16 14:30:10|1107.54|1102.14|1105.95|1100.55|1107.54|1102.14|1105.9|1100.5|38
1655389820000|2022-06-16 14:30:20|1105.88|1100.48|1106.44|1101.04|1107.43|1102.03|1105.52|1100.12|39
1655389830000|2022-06-16 14:30:30|1106.34|1100.94|1106.14|1100.74|1106.4|1101|1105.33|1099.93|37
1655389840000|2022-06-16 14:30:40|1106.21|1100.81|1106.23|1100.83|1106.42|1101.02|1105.71|1100.31|39
1655389850000|2022-06-16 14:30:50|1106.24|1100.84|1108.73|1103.33|1108.83|1103.43|1106.2|1100.8|39
1655389860000|2022-06-16 14:31:00|1108.77|1103.37|1108.25|1102.85|1108.77|1103.37|1107.36|1101.96|39
1655389870000|2022-06-16 14:31:10|1108.37|1102.97|1110.08|1104.68|1110.23|1104.83|1108.31|1102.91|38
1655389880000|2022-06-16 14:31:20|1110.05|1104.65|1112.47|1107.07|1112.47|1107.07|1110.05|1104.65|36
1655389890000|2022-06-16 14:31:30|1112.45|1107.05|1113.23|1107.83|1113.23|1107.83|1111.95|1106.55|35
1655389900000|2022-06-16 14:31:40|1113.32|1107.92|1117.75|1112.35|1117.75|1112.35|1113.32|1107.92|38
1655389910000|2022-06-16 14:31:50|1117.46|1112.06|1116.03|1110.63|1117.46|1112.06|1114.71|1109.31|38
1655389920000|2022-06-16 14:32:00|1116.17|1110.77|1116.05|1110.65|1117|1111.6|1115.31|1109.91|36
1655389930000|2022-06-16 14:32:10|1115.93|1110.53|1118.07|1112.67|1118.37|1112.97|1115.57|1110.17|39
1655389940000|2022-06-16 14:32:20|1118.14|1112.74|1115.18|1109.78|1118.3|1112.9|1115.18|1109.78|39
1655389950000|2022-06-16 14:32:30|1115.29|1109.89|1113.51|1108.11|1115.31|1109.91|1113.25|1107.85|35
1655389960000|2022-06-16 14:32:40|1113.09|1107.69|1112.64|1107.24|1114.17|1108.77|1112.57|1107.17|38
1655389970000|2022-06-16 14:32:50|1112.6|1107.2|1113.08|1107.68|1114.49|1109.09|1111.62|1106.22|38
1655389980000|2022-06-16 14:33:00|1113.24|1107.84|1115.4|1110|1115.4|1110|1113.24|1107.84|39
1655389990000|2022-06-16 14:33:10|1115.56|1110.16|1115.83|1110.43|1115.91|1110.51|1115.35|1109.95|39
1655390000000|2022-06-16 14:33:20|1115.99|1110.59|1114.14|1108.74|1116.19|1110.79|1114.14|1108.74|38
1655390010000|2022-06-16 14:33:30|1114.03|1108.63|1114.19|1108.79|1114.23|1108.83|1113.6|1108.2|39
1655390020000|2022-06-16 14:33:40|1114.06|1108.66|1114.19|1108.79|1114.92|1109.52|1114.06|1108.66|39
1655390030000|2022-06-16 14:33:50|1114.18|1108.78|1114.31|1108.91|1115.23|1109.83|1114.08|1108.68|40
1655390040000|2022-06-16 14:34:00|1114.34|1108.94|1112.84|1107.44|1114.34|1108.94|1112.76|1107.36|39
1655390050000|2022-06-16 14:34:10|1112.72|1107.32|1112.84|1107.44|1113.25|1107.85|1112.61|1107.21|39
1655390060000|2022-06-16 14:34:20|1112.83|1107.43|1113.05|1107.65|1113.5|1108.1|1112.83|1107.43|36
1655390070000|2022-06-16 14:34:30|1113.04|1107.64|1112.96|1107.56|1113.22|1107.82|1112.91|1107.51|38
1655390080000|2022-06-16 14:34:40|1112.99|1107.59|1112.85|1107.45|1113.27|1107.87|1112.55|1107.15|35
1655390090000|2022-06-16 14:34:50|1112.77|1107.37|1112.31|1106.91|1112.86|1107.46|1112.09|1106.69|39
1655390100000|2022-06-16 14:35:00|1112.29|1106.89|1112.31|1106.91|1112.85|1107.45|1112.12|1106.72|35
1655390110000|2022-06-16 14:35:10|1112.25|1106.85|1113.17|1107.77|1113.17|1107.77|1111.59|1106.19|38
1655390120000|2022-06-16 14:35:20|1113.13|1107.73|1112.8|1107.4|1114.25|1108.85|1112.8|1107.4|37
1655390130000|2022-06-16 14:35:30|1112.72|1107.32|1112.14|1106.74|1112.72|1107.32|1111.65|1106.25|39
1655390140000|2022-06-16 14:35:40|1112.27|1106.87|1111.63|1106.23|1112.39|1106.99|1111.37|1105.97|39
1655390150000|2022-06-16 14:35:50|1111.74|1106.34|1109.19|1103.79|1111.8|1106.4|1109.19|1103.79|38
1655390160000|2022-06-16 14:36:00|1109.35|1103.95|1110.45|1105.05|1110.67|1105.27|1109.28|1103.88|39
1655390170000|2022-06-16 14:36:10|1109.99|1104.59|1110.93|1105.53|1111.58|1106.18|1109.81|1104.41|40
1655390180000|2022-06-16 14:36:20|1110.97|1105.57|1110.77|1105.37|1110.98|1105.58|1109.87|1104.47|38
1655390190000|2022-06-16 14:36:30|1110.92|1105.52|1111.66|1106.26|1111.66|1106.26|1110.63|1105.23|40
1655390200000|2022-06-16 14:36:40|1111.89|1106.49|1109.75|1104.35|1112.03|1106.63|1109.75|1104.35|37
1655390210000|2022-06-16 14:36:50|1109.8|1104.4|1106.67|1101.27|1109.84|1104.44|1106.67|1101.27|39
1655390220000|2022-06-16 14:37:00|1106.79|1101.39|1107.77|1102.37|1108.02|1102.62|1106.5|1101.1|38
1655390230000|2022-06-16 14:37:10|1107.74|1102.34|1107.97|1102.57|1108.44|1103.04|1107.71|1102.31|39
1655390240000|2022-06-16 14:37:20|1108.17|1102.77|1108.05|1102.65|1108.92|1103.52|1107.62|1102.22|39
1655390250000|2022-06-16 14:37:30|1108.17|1102.77|1108.78|1103.38|1108.78|1103.38|1108.17|1102.77|37
1655390260000|2022-06-16 14:37:40|1108.88|1103.48|1109.06|1103.66|1110.08|1104.68|1108.88|1103.48|40
1655390270000|2022-06-16 14:37:50|1109.01|1103.61|1110.01|1104.61|1110.14|1104.74|1108.7|1103.3|38
1655390280000|2022-06-16 14:38:00|1110.02|1104.62|1108.7|1103.3|1110.05|1104.65|1108.57|1103.17|39
1655390290000|2022-06-16 14:38:10|1108.78|1103.38|1108.72|1103.32|1108.83|1103.43|1107.66|1102.26|36
1655390300000|2022-06-16 14:38:20|1108.76|1103.36|1108.41|1103.01|1108.84|1103.44|1107.96|1102.56|36
1655390310000|2022-06-16 14:38:30|1108.39|1102.99|1108.05|1102.65|1108.5|1103.1|1107.72|1102.32|38
1655390320000|2022-06-16 14:38:40|1108.25|1102.85|1107.98|1102.58|1108.35|1102.95|1107.56|1102.16|33
1655390330000|2022-06-16 14:38:50|1107.8|1102.4|1107.64|1102.24|1107.93|1102.53|1107.18|1101.78|39
1655390340000|2022-06-16 14:39:00|1107.55|1102.15|1107|1101.6|1108.19|1102.79|1106.89|1101.49|38
1655390350000|2022-06-16 14:39:10|1106.98|1101.58|1106.01|1100.61|1107.12|1101.72|1105.98|1100.58|38
1655390360000|2022-06-16 14:39:20|1105.95|1100.55|1106|1100.6|1106.29|1100.89|1105.31|1099.91|37
1655390370000|2022-06-16 14:39:30|1105.83|1100.43|1105.04|1099.64|1105.83|1100.43|1104.95|1099.55|39
1655390380000|2022-06-16 14:39:40|1105.17|1099.77|1105.8|1100.4|1106.34|1100.94|1105.17|1099.77|36
1655390390000|2022-06-16 14:39:50|1105.74|1100.34|1105.39|1099.99|1105.74|1100.34|1105.02|1099.62|37
1655390400000|2022-06-16 14:40:00|1105.29|1099.89|1104.03|1098.63|1105.29|1099.89|1103.99|1098.59|36
1655390410000|2022-06-16 14:40:10|1104.02|1098.62|1104.86|1099.46|1104.86|1099.46|1104.02|1098.62|34
1655390420000|2022-06-16 14:40:20|1104.89|1099.49|1104.31|1098.91|1105.13|1099.73|1104.17|1098.77|37
1655390430000|2022-06-16 14:40:30|1104.27|1098.87|1104.24|1098.84|1104.75|1099.35|1104.08|1098.68|38
1655390440000|2022-06-16 14:40:40|1104.02|1098.62|1104.01|1098.61|1104.04|1098.64|1103.76|1098.36|34
1655390450000|2022-06-16 14:40:50|1104.11|1098.71|1103.9|1098.5|1104.41|1099.01|1103.9|1098.5|36
1655390460000|2022-06-16 14:41:00|1103.89|1098.49|1103.6|1098.2|1103.98|1098.58|1103.41|1098.01|38
1655390470000|2022-06-16 14:41:10|1103.62|1098.22|1104.4|1099|1105.18|1099.78|1103.62|1098.22|38
1655390480000|2022-06-16 14:41:20|1104.39|1098.99|1103.77|1098.37|1104.6|1099.2|1103.7|1098.3|36
1655390490000|2022-06-16 14:41:30|1103.8|1098.4|1104.52|1099.12|1104.66|1099.26|1103.56|1098.16|37
1655390500000|2022-06-16 14:41:40|1104.44|1099.04|1105.96|1100.56|1105.96|1100.56|1104.4|1099|37
1655390510000|2022-06-16 14:41:50|1105.81|1100.41|1104.49|1099.09|1106.03|1100.63|1104.21|1098.81|37
1655390520000|2022-06-16 14:42:00|1104.5|1099.1|1103.78|1098.38|1104.56|1099.16|1103.6|1098.2|36
1655390530000|2022-06-16 14:42:10|1103.79|1098.39|1104.34|1098.94|1104.34|1098.94|1103.63|1098.23|40
1655390540000|2022-06-16 14:42:20|1104.47|1099.07|1103.74|1098.34|1104.58|1099.18|1103.6|1098.2|36
1655390550000|2022-06-16 14:42:30|1103.73|1098.33|1104.05|1098.65|1104.99|1099.59|1103.73|1098.33|40
1655390560000|2022-06-16 14:42:40|1104|1098.6|1103.72|1098.32|1104.14|1098.74|1103.62|1098.22|34
1655390570000|2022-06-16 14:42:50|1103.78|1098.38|1103.83|1098.43|1104.76|1099.36|1103.09|1097.69|38
1655390580000|2022-06-16 14:43:00|1103.78|1098.38|1104.45|1099.05|1104.58|1099.18|1103.66|1098.26|36
1655390590000|2022-06-16 14:43:10|1104.48|1099.08|1105.75|1100.35|1105.8|1100.4|1104.46|1099.06|38
1655390600000|2022-06-16 14:43:20|1105.76|1100.36|1107.73|1102.33|1107.73|1102.33|1105.51|1100.11|39
1655390610000|2022-06-16 14:43:30|1107.58|1102.18|1106.17|1100.77|1108.17|1102.77|1106.17|1100.77|36
1655390620000|2022-06-16 14:43:40|1106.08|1100.68|1105.64|1100.24|1106.08|1100.68|1105.22|1099.82|36
1655390630000|2022-06-16 14:43:50|1105.67|1100.27|1105.07|1099.67|1106.05|1100.65|1104.97|1099.57|40
1655390640000|2022-06-16 14:44:00|1105.12|1099.72|1105.74|1100.34|1105.95|1100.55|1105.12|1099.72|38
1655390650000|2022-06-16 14:44:10|1105.78|1100.38|1103.88|1098.48|1105.78|1100.38|1103.8|1098.4|38
1655390660000|2022-06-16 14:44:20|1103.82|1098.42|1102.91|1097.51|1103.82|1098.42|1102.87|1097.47|39
1655390670000|2022-06-16 14:44:30|1102.79|1097.39|1098.95|1093.55|1103.18|1097.78|1098.51|1093.11|38
1655390680000|2022-06-16 14:44:40|1098.92|1093.52|1097.96|1092.56|1099.1|1093.7|1097.61|1092.21|40
1655390690000|2022-06-16 14:44:50|1097.84|1092.44|1097.57|1092.17|1098.65|1093.25|1097.57|1092.17|37
1655390700000|2022-06-16 14:45:00|1097.66|1092.26|1093.52|1088.12|1097.84|1092.44|1093.52|1088.12|39
1655390710000|2022-06-16 14:45:10|1093.37|1087.97|1095.87|1090.47|1095.87|1090.47|1093.33|1087.93|38
1655390720000|2022-06-16 14:45:20|1095.74|1090.34|1098.55|1093.15|1098.73|1093.33|1095.64|1090.24|38
1655390730000|2022-06-16 14:45:30|1098.36|1092.96|1100.62|1095.22|1100.63|1095.23|1097.96|1092.56|40
1655390740000|2022-06-16 14:45:40|1100.64|1095.24|1102.9|1097.5|1102.9|1097.5|1100.62|1095.22|38
1655390750000|2022-06-16 14:45:50|1103.35|1097.95|1102.83|1097.43|1103.99|1098.59|1102.61|1097.21|40
1655390760000|2022-06-16 14:46:00|1102.58|1097.18|1102.42|1097.02|1102.58|1097.18|1101.46|1096.06|36
1655390770000|2022-06-16 14:46:10|1102.35|1096.95|1103.01|1097.61|1103.33|1097.93|1101.52|1096.12|37
1655390780000|2022-06-16 14:46:20|1103|1097.6|1102.75|1097.35|1103.32|1097.92|1102.55|1097.15|39
1655390790000|2022-06-16 14:46:30|1102.65|1097.25|1104.05|1098.65|1104.05|1098.65|1102.4|1097|39
1655390800000|2022-06-16 14:46:40|1104.22|1098.82|1104.01|1098.61|1104.73|1099.33|1103.96|1098.56|37
1655390810000|2022-06-16 14:46:50|1103.83|1098.43|1103.45|1098.05|1104.26|1098.86|1103.45|1098.05|38
1655390820000|2022-06-16 14:47:00|1103.42|1098.02|1102.24|1096.84|1103.44|1098.04|1102.18|1096.78|35
1655390830000|2022-06-16 14:47:10|1102.07|1096.67|1103.03|1097.63|1103.54|1098.14|1102.07|1096.67|35
1655390840000|2022-06-16 14:47:20|1103.06|1097.66|1104.29|1098.89|1104.37|1098.97|1102.93|1097.53|40
1655390850000|2022-06-16 14:47:30|1104.36|1098.96|1104.42|1099.02|1104.67|1099.27|1104.18|1098.78|33
1655390860000|2022-06-16 14:47:40|1104.58|1099.18|1103.23|1097.83|1104.74|1099.34|1103.16|1097.76|38
1655390870000|2022-06-16 14:47:50|1103.28|1097.88|1103.65|1098.25|1103.73|1098.33|1103.21|1097.81|38
1655390880000|2022-06-16 14:48:00|1103.8|1098.4|1102.92|1097.52|1104.39|1098.99|1102.92|1097.52|37
1655390890000|2022-06-16 14:48:10|1102.91|1097.51|1102.41|1097.01|1102.91|1097.51|1102.3|1096.9|37
1655390900000|2022-06-16 14:48:20|1102.63|1097.23|1104.04|1098.64|1104.33|1098.93|1102.63|1097.23|35
1655390910000|2022-06-16 14:48:30|1104.06|1098.66|1104.21|1098.81|1104.27|1098.87|1103.51|1098.11|36
1655390920000|2022-06-16 14:48:40|1104.19|1098.79|1103.82|1098.42|1104.2|1098.8|1103.24|1097.84|37
1655390930000|2022-06-16 14:48:50|1103.88|1098.48|1103.39|1097.99|1103.89|1098.49|1103.36|1097.96|31
1655390940000|2022-06-16 14:49:00|1103.43|1098.03|1103.3|1097.9|1103.71|1098.31|1102.98|1097.58|36
1655390950000|2022-06-16 14:49:10|1103.26|1097.86|1103.37|1097.97|1103.7|1098.3|1103.09|1097.69|35
1655390960000|2022-06-16 14:49:20|1103.22|1097.82|1103.15|1097.75|1103.47|1098.07|1103.06|1097.66|36
1655390970000|2022-06-16 14:49:30|1103.05|1097.65|1103.27|1097.87|1103.68|1098.28|1103.05|1097.65|32
1655390980000|2022-06-16 14:49:40|1102.98|1097.58|1103.29|1097.89|1103.98|1098.58|1102.98|1097.58|37
1655390990000|2022-06-16 14:49:50|1103.24|1097.84|1101.59|1096.19|1103.24|1097.84|1101.49|1096.09|35
1655391000000|2022-06-16 14:50:00|1101.52|1096.12|1096.88|1091.48|1101.52|1096.12|1096.84|1091.44|39
1655391010000|2022-06-16 14:50:10|1096.81|1091.41|1095.42|1090.02|1097.69|1092.29|1095.37|1089.97|40
1655391020000|2022-06-16 14:50:20|1095.52|1090.12|1094.23|1088.83|1095.77|1090.37|1094.11|1088.71|38
1655391030000|2022-06-16 14:50:30|1094.05|1088.65|1092.74|1087.34|1094.05|1088.65|1092.63|1087.23|37
1655391040000|2022-06-16 14:50:40|1093.19|1087.79|1093.04|1087.64|1094.45|1089.05|1093.04|1087.64|38
1655391050000|2022-06-16 14:50:50|1093.14|1087.74|1091.58|1086.18|1093.73|1088.33|1091.58|1086.18|38
1655391060000|2022-06-16 14:51:00|1091.38|1085.98|1093.19|1087.79|1093.53|1088.13|1090.76|1085.36|40
1655391070000|2022-06-16 14:51:10|1093.16|1087.76|1093.37|1087.97|1093.96|1088.56|1092.68|1087.28|35
1655391080000|2022-06-16 14:51:20|1093.45|1088.05|1092.99|1087.59|1093.93|1088.53|1092.77|1087.37|38
1655391090000|2022-06-16 14:51:30|1093.13|1087.73|1092.91|1087.51|1093.13|1087.73|1091.76|1086.36|39
1655391100000|2022-06-16 14:51:40|1092.78|1087.38|1094.46|1089.06|1094.59|1089.19|1092.64|1087.24|39
1655391110000|2022-06-16 14:51:50|1094.35|1088.95|1093.06|1087.66|1094.45|1089.05|1092.94|1087.54|36
1655391120000|2022-06-16 14:52:00|1092.54|1087.14|1093.02|1087.62|1093.15|1087.75|1091.6|1086.2|37
1655391130000|2022-06-16 14:52:10|1093.01|1087.61|1093.4|1088|1093.58|1088.18|1092.35|1086.95|38
1655391140000|2022-06-16 14:52:20|1093.58|1088.18|1094.45|1089.05|1094.47|1089.07|1093.21|1087.81|39
1655391150000|2022-06-16 14:52:30|1094.83|1089.43|1094.04|1088.64|1095.46|1090.06|1094.04|1088.64|39
1655391160000|2022-06-16 14:52:40|1093.82|1088.42|1093.36|1087.96|1094.17|1088.77|1093.34|1087.94|38
1655391170000|2022-06-16 14:52:50|1093.3|1087.9|1094.76|1089.36|1095.04|1089.64|1093.3|1087.9|39
1655391180000|2022-06-16 14:53:00|1094.77|1089.37|1095.61|1090.21|1096.05|1090.65|1094.61|1089.21|40
1655391190000|2022-06-16 14:53:10|1095.63|1090.23|1091.84|1086.44|1095.71|1090.31|1091.65|1086.25|40
1655391200000|2022-06-16 14:53:20|1091.75|1086.35|1091.7|1086.3|1092.13|1086.73|1091.23|1085.83|39
1655391210000|2022-06-16 14:53:30|1091.69|1086.29|1091.97|1086.57|1092.7|1087.3|1091.34|1085.94|39
1655391220000|2022-06-16 14:53:40|1091.93|1086.53|1093.33|1087.93|1093.43|1088.03|1091.93|1086.53|37
1655391230000|2022-06-16 14:53:50|1093.69|1088.29|1092.95|1087.55|1093.81|1088.41|1092.94|1087.54|37
1655391240000|2022-06-16 14:54:00|1093.09|1087.69|1094.41|1089.01|1094.41|1089.01|1093.03|1087.63|36
1655391250000|2022-06-16 14:54:10|1094.32|1088.92|1095.53|1090.13|1095.59|1090.19|1094.32|1088.92|39
1655391260000|2022-06-16 14:54:20|1095.91|1090.51|1097.39|1091.99|1097.39|1091.99|1095.47|1090.07|38
1655391270000|2022-06-16 14:54:30|1097.6|1092.2|1098.27|1092.87|1099.34|1093.94|1097.5|1092.1|37
1655391280000|2022-06-16 14:54:40|1098.24|1092.84|1097.79|1092.39|1098.99|1093.59|1097.4|1092|38
1655391290000|2022-06-16 14:54:50|1097.96|1092.56|1098.64|1093.24|1098.98|1093.58|1097.37|1091.97|39
1655391300000|2022-06-16 14:55:00|1098.71|1093.31|1102.79|1097.39|1102.79|1097.39|1098.71|1093.31|39
1655391310000|2022-06-16 14:55:10|1102.83|1097.43|1103.66|1098.26|1104.05|1098.65|1102.83|1097.43|39
1655391320000|2022-06-16 14:55:20|1103.82|1098.42|1103.55|1098.15|1103.96|1098.56|1102.23|1096.83|38
1655391330000|2022-06-16 14:55:30|1103.53|1098.13|1103.34|1097.94|1103.77|1098.37|1102.59|1097.19|37
1655391340000|2022-06-16 14:55:40|1103.41|1098.01|1103.49|1098.09|1103.72|1098.32|1102.86|1097.46|39
1655391350000|2022-06-16 14:55:50|1103.48|1098.08|1103.51|1098.11|1103.97|1098.57|1103.28|1097.88|36
1655391360000|2022-06-16 14:56:00|1103.47|1098.07|1103|1097.6|1103.86|1098.46|1102.84|1097.44|37
1655391370000|2022-06-16 14:56:10|1103.01|1097.61|1103.02|1097.62|1103.03|1097.63|1101.99|1096.59|38
1655391380000|2022-06-16 14:56:20|1103.04|1097.64|1107.35|1101.95|1107.35|1101.95|1103.04|1097.64|36
1655391390000|2022-06-16 14:56:30|1107.47|1102.07|1106.88|1101.48|1109.29|1103.89|1106.88|1101.48|38
1655391400000|2022-06-16 14:56:40|1106.62|1101.22|1106.87|1101.47|1107.45|1102.05|1106.55|1101.15|37
1655391410000|2022-06-16 14:56:50|1106.84|1101.44|1108.7|1103.3|1109.46|1104.06|1106.84|1101.44|37
1655391420000|2022-06-16 14:57:00|1108.78|1103.38|1106.83|1101.43|1109.19|1103.79|1106.82|1101.42|39
1655391430000|2022-06-16 14:57:10|1106.79|1101.39|1106.29|1100.89|1106.81|1101.41|1105.33|1099.93|40
1655391440000|2022-06-16 14:57:20|1106.52|1101.12|1105.82|1100.42|1106.6|1101.2|1105.54|1100.14|35
1655391450000|2022-06-16 14:57:30|1105.65|1100.25|1105.46|1100.06|1106.12|1100.72|1105.45|1100.05|36
1655391460000|2022-06-16 14:57:40|1105.45|1100.05|1105.03|1099.63|1105.59|1100.19|1104.76|1099.36|39
1655391470000|2022-06-16 14:57:50|1105|1099.6|1104.43|1099.03|1105|1099.6|1103.77|1098.37|40
1655391480000|2022-06-16 14:58:00|1104.45|1099.05|1103.6|1098.2|1104.57|1099.17|1103.57|1098.17|37
1655391490000|2022-06-16 14:58:10|1103.4|1098|1105.19|1099.79|1105.36|1099.96|1103.28|1097.88|39
1655391500000|2022-06-16 14:58:20|1105.35|1099.95|1104.45|1099.05|1105.4|1100|1104.21|1098.81|38
1655391510000|2022-06-16 14:58:30|1104.52|1099.12|1104.31|1098.91|1105.16|1099.76|1104.31|1098.91|35
1655391520000|2022-06-16 14:58:40|1104.16|1098.76|1104.46|1099.06|1105.17|1099.77|1104.16|1098.76|39
1655391530000|2022-06-16 14:58:50|1104.43|1099.03|1105.31|1099.91|1105.31|1099.91|1104.19|1098.79|34
1655391540000|2022-06-16 14:59:00|1105.37|1099.97|1105.67|1100.27|1106.23|1100.83|1105.18|1099.78|37
1655391550000|2022-06-16 14:59:10|1105.7|1100.3|1103.42|1098.02|1106.33|1100.93|1103.4|1098|38
1655391560000|2022-06-16 14:59:20|1103.21|1097.81|1103.11|1097.71|1103.53|1098.13|1102.95|1097.55|39
1655391570000|2022-06-16 14:59:30|1102.99|1097.59|1101.14|1095.74|1103.33|1097.93|1101.14|1095.74|40
1655391580000|2022-06-16 14:59:40|1101.18|1095.78|1100.67|1095.27|1102.09|1096.69|1100.67|1095.27|37
1655391590000|2022-06-16 14:59:50|1100.88|1095.48|1100.15|1094.75|1100.88|1095.48|1099.21|1093.81|36
1655391600000|2022-06-16 15:00:00|1100.13|1094.73|1102.49|1097.09|1102.49|1097.09|1099.78|1094.38|39
1655391610000|2022-06-16 15:00:10|1102.18|1096.78|1103.53|1098.13|1103.8|1098.4|1102.18|1096.78|38
1655391620000|2022-06-16 15:00:20|1103.62|1098.22|1103.51|1098.11|1104.53|1099.13|1102.93|1097.53|38
1655391630000|2022-06-16 15:00:30|1103.52|1098.12|1102.85|1097.45|1103.67|1098.27|1102.85|1097.45|40
1655391640000|2022-06-16 15:00:40|1102.52|1097.12|1102.2|1096.8|1102.52|1097.12|1101.13|1095.73|36
1655391650000|2022-06-16 15:00:50|1102.11|1096.71|1105.7|1100.3|1105.7|1100.3|1102.09|1096.69|38
1655391660000|2022-06-16 15:01:00|1105.94|1100.54|1106.4|1101|1106.47|1101.07|1104.93|1099.53|38
1655391670000|2022-06-16 15:01:10|1106.61|1101.21|1108.5|1103.1|1109.03|1103.63|1106.61|1101.21|38
1655391680000|2022-06-16 15:01:20|1108.45|1103.05|1108.49|1103.09|1108.85|1103.45|1107.85|1102.45|36
1655391690000|2022-06-16 15:01:30|1108.63|1103.23|1108.44|1103.04|1108.68|1103.28|1106.72|1101.32|39
1655391700000|2022-06-16 15:01:40|1108.24|1102.84|1108.43|1103.03|1109.18|1103.78|1107|1101.6|40
1655391710000|2022-06-16 15:01:50|1108.42|1103.02|1109.87|1104.47|1109.87|1104.47|1108.24|1102.84|37
1655391720000|2022-06-16 15:02:00|1110.05|1104.65|1107.91|1102.51|1110.05|1104.65|1107.91|1102.51|37
1655391730000|2022-06-16 15:02:10|1107.79|1102.39|1108.72|1103.32|1108.72|1103.32|1106.81|1101.41|36
1655391740000|2022-06-16 15:02:20|1108.77|1103.37|1109.43|1104.03|1109.49|1104.09|1108.68|1103.28|37
1655391750000|2022-06-16 15:02:30|1109.46|1104.06|1109.36|1103.96|1109.74|1104.34|1109.27|1103.87|33
1655391760000|2022-06-16 15:02:40|1109.44|1104.04|1110.32|1104.92|1110.32|1104.92|1109.25|1103.85|30
1655391770000|2022-06-16 15:02:50|1110.37|1104.97|1110|1104.6|1110.94|1105.54|1109.36|1103.96|37
1655391780000|2022-06-16 15:03:00|1110.02|1104.62|1108.61|1103.21|1110.14|1104.74|1108.09|1102.69|36
1655391790000|2022-06-16 15:03:10|1108.64|1103.24|1107.92|1102.52|1108.92|1103.52|1107.91|1102.51|37
1655391800000|2022-06-16 15:03:20|1107.68|1102.28|1109.25|1103.85|1109.25|1103.85|1107.63|1102.23|40
1655391810000|2022-06-16 15:03:30|1109.55|1104.15|1108.13|1102.73|1109.55|1104.15|1108.07|1102.67|38
1655391820000|2022-06-16 15:03:40|1108.24|1102.84|1108.69|1103.29|1108.75|1103.35|1108.08|1102.68|39
1655391830000|2022-06-16 15:03:50|1108.67|1103.27|1109.25|1103.85|1109.26|1103.86|1108.21|1102.81|36
1655391840000|2022-06-16 15:04:00|1108.94|1103.54|1109.89|1104.49|1109.89|1104.49|1108.86|1103.46|38
1655391850000|2022-06-16 15:04:10|1109.73|1104.33|1108.21|1102.81|1109.87|1104.47|1108.09|1102.69|36
1655391860000|2022-06-16 15:04:20|1108.34|1102.94|1108.28|1102.88|1109.02|1103.62|1107.96|1102.56|39
1655391870000|2022-06-16 15:04:30|1108.36|1102.96|1110.04|1104.64|1110.04|1104.64|1108.36|1102.96|36
1655391880000|2022-06-16 15:04:40|1110.05|1104.65|1109.97|1104.57|1111.05|1105.65|1109.97|1104.57|37
1655391890000|2022-06-16 15:04:50|1109.53|1104.13|1109.34|1103.94|1110.38|1104.98|1109.17|1103.77|39
1655391900000|2022-06-16 15:05:00|1109.11|1103.71|1108.1|1102.7|1109.11|1103.71|1108.06|1102.66|39
1655391910000|2022-06-16 15:05:10|1108.03|1102.63|1106.67|1101.27|1108.15|1102.75|1106.37|1100.97|39
1655391920000|2022-06-16 15:05:20|1106.56|1101.16|1106.76|1101.36|1107.12|1101.72|1106.17|1100.77|39
1655391930000|2022-06-16 15:05:30|1106.7|1101.3|1106.33|1100.93|1106.88|1101.48|1106.21|1100.81|40
1655391940000|2022-06-16 15:05:40|1106.44|1101.04|1107|1101.6|1107.38|1101.98|1106.39|1100.99|37
1655391950000|2022-06-16 15:05:50|1106.98|1101.58|1107.72|1102.32|1107.73|1102.33|1106.63|1101.23|36
1655391960000|2022-06-16 15:06:00|1107.52|1102.12|1108.13|1102.73|1108.86|1103.46|1107.52|1102.12|37
1655391970000|2022-06-16 15:06:10|1107.98|1102.58|1110.25|1104.85|1110.31|1104.91|1107.98|1102.58|37
1655391980000|2022-06-16 15:06:20|1110.35|1104.95|1110.48|1105.08|1110.93|1105.53|1109.98|1104.58|35
1655391990000|2022-06-16 15:06:30|1110.4|1105|1111.61|1106.21|1111.68|1106.28|1110.15|1104.75|35
1655392000000|2022-06-16 15:06:40|1111.74|1106.34|1111.25|1105.85|1111.84|1106.44|1110.8|1105.4|36
1655392010000|2022-06-16 15:06:50|1111.26|1105.86|1111.25|1105.85|1113.02|1107.62|1110.89|1105.49|37
1655392020000|2022-06-16 15:07:00|1111.27|1105.87|1112.69|1107.29|1113.2|1107.8|1111.22|1105.82|39
1655392030000|2022-06-16 15:07:10|1112.81|1107.41|1111.56|1106.16|1112.81|1107.41|1110.93|1105.53|39
1655392040000|2022-06-16 15:07:20|1111.81|1106.41|1109.09|1103.69|1111.81|1106.41|1109.09|1103.69|39
1655392050000|2022-06-16 15:07:30|1109.33|1103.93|1109.79|1104.39|1110.04|1104.64|1109.3|1103.9|39
1655392060000|2022-06-16 15:07:40|1109.9|1104.5|1111|1105.6|1111|1105.6|1109.64|1104.24|36
1655392070000|2022-06-16 15:07:50|1111.05|1105.65|1111.23|1105.83|1111.72|1106.32|1111.05|1105.65|37
1655392080000|2022-06-16 15:08:00|1111.27|1105.87|1109.26|1103.86|1111.27|1105.87|1108.98|1103.58|38
1655392090000|2022-06-16 15:08:10|1109.29|1103.89|1109.65|1104.25|1110.09|1104.69|1109.29|1103.89|37
1655392100000|2022-06-16 15:08:20|1109.61|1104.21|1110.35|1104.95|1111.25|1105.85|1109.59|1104.19|38
1655392110000|2022-06-16 15:08:30|1110.36|1104.96|1110.32|1104.92|1110.62|1105.22|1110.25|1104.85|36
1655392120000|2022-06-16 15:08:40|1110.3|1104.9|1109.74|1104.34|1111.18|1105.78|1109.62|1104.22|39
1655392130000|2022-06-16 15:08:50|1109.8|1104.4|1110|1104.6|1110.02|1104.62|1109.47|1104.07|37
1655392140000|2022-06-16 15:09:00|1109.86|1104.46|1110.41|1105.01|1110.99|1105.59|1109.44|1104.04|39
1655392150000|2022-06-16 15:09:10|1110.46|1105.06|1113.06|1107.66|1113.3|1107.9|1110.24|1104.84|39
1655392160000|2022-06-16 15:09:20|1113.19|1107.79|1112.66|1107.26|1113.22|1107.82|1111.77|1106.37|39
1655392170000|2022-06-16 15:09:30|1112.93|1107.53|1113.61|1108.21|1114.28|1108.88|1112.93|1107.53|37
1655392180000|2022-06-16 15:09:40|1113.32|1107.92|1116|1110.6|1116.38|1110.98|1113.05|1107.65|40
1655392190000|2022-06-16 15:09:50|1115.82|1110.42|1114.59|1109.19|1115.94|1110.54|1114.59|1109.19|40
1655392200000|2022-06-16 15:10:00|1114.56|1109.16|1114.93|1109.53|1115.18|1109.78|1113.78|1108.38|40
1655392210000|2022-06-16 15:10:10|1114.68|1109.28|1113.2|1107.8|1115.07|1109.67|1113.2|1107.8|38
1655392220000|2022-06-16 15:10:20|1113.15|1107.75|1112.65|1107.25|1113.15|1107.75|1112.64|1107.24|31
1655392230000|2022-06-16 15:10:30|1112.68|1107.28|1113.45|1108.05|1113.45|1108.05|1112.62|1107.22|34
1655392240000|2022-06-16 15:10:40|1113.6|1108.2|1114.66|1109.26|1114.9|1109.5|1113.55|1108.15|36
1655392250000|2022-06-16 15:10:50|1114.55|1109.15|1115.03|1109.63|1115.03|1109.63|1114.55|1109.15|39
1655392260000|2022-06-16 15:11:00|1114.95|1109.55|1114.06|1108.66|1114.96|1109.56|1113.9|1108.5|38
1655392270000|2022-06-16 15:11:10|1113.93|1108.53|1114.74|1109.34|1114.74|1109.34|1113.12|1107.72|37
1655392280000|2022-06-16 15:11:20|1114.71|1109.31|1116.12|1110.72|1116.13|1110.73|1114.54|1109.14|39
1655392290000|2022-06-16 15:11:30|1116.11|1110.71|1118.51|1113.11|1118.64|1113.24|1116.03|1110.63|38
1655392300000|2022-06-16 15:11:40|1118.48|1113.08|1118.18|1112.78|1119.63|1114.23|1118.18|1112.78|37
1655392310000|2022-06-16 15:11:50|1118.65|1113.25|1117.6|1112.2|1119.21|1113.81|1117.16|1111.76|40
1655392320000|2022-06-16 15:12:00|1117.84|1112.44|1120.04|1114.64|1120.04|1114.64|1117.84|1112.44|39
1655392330000|2022-06-16 15:12:10|1120.02|1114.62|1119.99|1114.59|1120.57|1115.17|1119.71|1114.31|37
1655392340000|2022-06-16 15:12:20|1120.02|1114.62|1118|1112.6|1120.35|1114.95|1117.84|1112.44|38
1655392350000|2022-06-16 15:12:30|1118.1|1112.7|1118.77|1113.37|1119.21|1113.81|1117.85|1112.45|35
1655392360000|2022-06-16 15:12:40|1118.67|1113.27|1119.29|1113.89|1119.47|1114.07|1117.55|1112.15|38
1655392370000|2022-06-16 15:12:50|1119.32|1113.92|1117.57|1112.17|1119.32|1113.92|1117.33|1111.93|38
1655392380000|2022-06-16 15:13:00|1117.47|1112.07|1117.69|1112.29|1118.28|1112.88|1117.26|1111.86|38
1655392390000|2022-06-16 15:13:10|1117.58|1112.18|1117.31|1111.91|1117.7|1112.3|1116.76|1111.36|33
1655392400000|2022-06-16 15:13:20|1117.24|1111.84|1116.9|1111.5|1117.39|1111.99|1116.51|1111.11|39
1655392410000|2022-06-16 15:13:30|1116.87|1111.47|1115.56|1110.16|1117.1|1111.7|1115.56|1110.16|36
1655392420000|2022-06-16 15:13:40|1115.54|1110.14|1116.11|1110.71|1116.31|1110.91|1115.12|1109.72|39
1655392430000|2022-06-16 15:13:50|1116.1|1110.7|1116.79|1111.39|1116.79|1111.39|1115.86|1110.46|39
1655392440000|2022-06-16 15:14:00|1116.7|1111.3|1114.17|1108.77|1116.8|1111.4|1113.53|1108.13|38
1655392450000|2022-06-16 15:14:10|1114.29|1108.89|1115.34|1109.94|1115.73|1110.33|1113.83|1108.43|40
1655392460000|2022-06-16 15:14:20|1115.25|1109.85|1115.08|1109.68|1115.44|1110.04|1114.65|1109.25|38
1655392470000|2022-06-16 15:14:30|1115.04|1109.64|1114.77|1109.37|1115.45|1110.05|1114.23|1108.83|39
1655392480000|2022-06-16 15:14:40|1114.74|1109.34|1114.86|1109.46|1114.86|1109.46|1113.45|1108.05|38
1655392490000|2022-06-16 15:14:50|1114.9|1109.5|1117.44|1112.04|1117.44|1112.04|1114.65|1109.25|38
1655392500000|2022-06-16 15:15:00|1117.45|1112.05|1116.34|1110.94|1118.88|1113.48|1116.29|1110.89|40
1655392510000|2022-06-16 15:15:10|1116.28|1110.88|1117.37|1111.97|1117.43|1112.03|1116.19|1110.79|39
1655392520000|2022-06-16 15:15:20|1117.15|1111.75|1119.79|1114.39|1119.79|1114.39|1116.56|1111.16|37
1655392530000|2022-06-16 15:15:30|1119.98|1114.58|1125.08|1119.68|1125.79|1120.39|1119.98|1114.58|39
1655392540000|2022-06-16 15:15:40|1125.01|1119.61|1122.27|1116.87|1125.01|1119.61|1121.11|1115.71|38
1655392550000|2022-06-16 15:15:50|1121.86|1116.46|1122.3|1116.9|1123.63|1118.23|1121.64|1116.24|40
1655392560000|2022-06-16 15:16:00|1122.27|1116.87|1120.54|1115.14|1122.27|1116.87|1120.54|1115.14|38
1655392570000|2022-06-16 15:16:10|1120.34|1114.94|1121.44|1116.04|1121.44|1116.04|1119.94|1114.54|39
1655392580000|2022-06-16 15:16:20|1121.3|1115.9|1119.98|1114.58|1121.3|1115.9|1119.83|1114.43|39
1655392590000|2022-06-16 15:16:30|1119.84|1114.44|1119.39|1113.99|1119.84|1114.44|1118.38|1112.98|37
1655392600000|2022-06-16 15:16:40|1119.48|1114.08|1118.7|1113.3|1119.48|1114.08|1118.36|1112.96|40
1655392610000|2022-06-16 15:16:50|1118.55|1113.15|1119.47|1114.07|1119.85|1114.45|1118.23|1112.83|40
1655392620000|2022-06-16 15:17:00|1119.52|1114.12|1117.7|1112.3|1119.52|1114.12|1117.47|1112.07|39
1655392630000|2022-06-16 15:17:10|1117.61|1112.21|1117.63|1112.23|1118.23|1112.83|1117.55|1112.15|39
1655392640000|2022-06-16 15:17:20|1117.83|1112.43|1117.95|1112.55|1117.95|1112.55|1116.76|1111.36|35
1655392650000|2022-06-16 15:17:30|1117.41|1112.01|1115.99|1110.59|1117.41|1112.01|1115.87|1110.47|36
1655392660000|2022-06-16 15:17:40|1116.11|1110.71|1114.22|1108.82|1116.38|1110.98|1114.21|1108.81|38
1655392670000|2022-06-16 15:17:50|1114.35|1108.95|1114.95|1109.55|1115.92|1110.52|1114.24|1108.84|38
1655392680000|2022-06-16 15:18:00|1114.81|1109.41|1115.83|1110.43|1115.83|1110.43|1114.67|1109.27|38
1655392690000|2022-06-16 15:18:10|1115.89|1110.49|1116.88|1111.48|1117.09|1111.69|1115.88|1110.48|40
1655392700000|2022-06-16 15:18:20|1116.8|1111.4|1115.38|1109.98|1116.83|1111.43|1115.32|1109.92|37
1655392710000|2022-06-16 15:18:30|1115.43|1110.03|1115.68|1110.28|1116.42|1111.02|1115.09|1109.69|39
1655392720000|2022-06-16 15:18:40|1115.76|1110.36|1116.39|1110.99|1116.39|1110.99|1115.38|1109.98|38
1655392730000|2022-06-16 15:18:50|1116.37|1110.97|1116.73|1111.33|1117.13|1111.73|1116.37|1110.97|37
1655392740000|2022-06-16 15:19:00|1116.68|1111.28|1114.95|1109.55|1116.86|1111.46|1114.72|1109.32|40
1655392750000|2022-06-16 15:19:10|1114.99|1109.59|1114.59|1109.19|1114.99|1109.59|1114.19|1108.79|37
1655392760000|2022-06-16 15:19:20|1114.54|1109.14|1114.59|1109.19|1114.61|1109.21|1114.27|1108.87|38
1655392770000|2022-06-16 15:19:30|1114.77|1109.37|1113.57|1108.17|1114.93|1109.53|1113.38|1107.98|37
1655392780000|2022-06-16 15:19:40|1113.49|1108.09|1113.22|1107.82|1113.77|1108.37|1113.12|1107.72|34
1655392790000|2022-06-16 15:19:50|1113.2|1107.8|1114.47|1109.07|1114.57|1109.17|1113.2|1107.8|35
1655392800000|2022-06-16 15:20:00|1114.52|1109.12|1113.96|1108.56|1114.85|1109.45|1113.96|1108.56|38
1655392810000|2022-06-16 15:20:10|1113.71|1108.31|1113.18|1107.78|1114.45|1109.05|1113.18|1107.78|37
1655392820000|2022-06-16 15:20:20|1113.09|1107.69|1112.88|1107.48|1113.2|1107.8|1111.85|1106.45|39
1655392830000|2022-06-16 15:20:30|1113.22|1107.82|1113.07|1107.67|1114.1|1108.7|1113.07|1107.67|40
1655392840000|2022-06-16 15:20:40|1113.25|1107.85|1113.41|1108.01|1113.94|1108.54|1112.5|1107.1|40
1655392850000|2022-06-16 15:20:50|1113.49|1108.09|1113.11|1107.71|1113.49|1108.09|1112.63|1107.23|40
1655392860000|2022-06-16 15:21:00|1113.24|1107.84|1113.65|1108.25|1114.1|1108.7|1113.08|1107.68|37
1655392870000|2022-06-16 15:21:10|1113.5|1108.1|1112.29|1106.89|1113.5|1108.1|1112|1106.6|39
1655392880000|2022-06-16 15:21:20|1112.3|1106.9|1112.02|1106.62|1112.68|1107.28|1111.78|1106.38|39
1655392890000|2022-06-16 15:21:30|1111.92|1106.52|1114.04|1108.64|1114.09|1108.69|1111.66|1106.26|37
1655392900000|2022-06-16 15:21:40|1113.95|1108.55|1113.7|1108.3|1114|1108.6|1113.05|1107.65|37
1655392910000|2022-06-16 15:21:50|1113.78|1108.38|1113.04|1107.64|1114.12|1108.72|1112.92|1107.52|40
1655392920000|2022-06-16 15:22:00|1113.13|1107.73|1114.13|1108.73|1114.8|1109.4|1113.13|1107.73|37
1655392930000|2022-06-16 15:22:10|1114.04|1108.64|1114.47|1109.07|1115.05|1109.65|1113.56|1108.16|40
1655392940000|2022-06-16 15:22:20|1114.59|1109.19|1114.02|1108.62|1115.26|1109.86|1113.96|1108.56|37
1655392950000|2022-06-16 15:22:30|1113.62|1108.22|1114.18|1108.78|1114.57|1109.17|1113.45|1108.05|39
1655392960000|2022-06-16 15:22:40|1114.15|1108.75|1115.03|1109.63|1115.03|1109.63|1114.15|1108.75|37
1655392970000|2022-06-16 15:22:50|1115.06|1109.66|1115.46|1110.06|1115.54|1110.14|1114.67|1109.27|37
1655392980000|2022-06-16 15:23:00|1115.15|1109.75|1116.67|1111.27|1116.67|1111.27|1115.14|1109.74|37
1655392990000|2022-06-16 15:23:10|1116.72|1111.32|1118.75|1113.35|1119.77|1114.37|1116.57|1111.17|37
1655393000000|2022-06-16 15:23:20|1118.82|1113.42|1118.53|1113.13|1119.04|1113.64|1117.95|1112.55|38
1655393010000|2022-06-16 15:23:30|1118.62|1113.22|1119.08|1113.68|1119.11|1113.71|1118.4|1113|37
1655393020000|2022-06-16 15:23:40|1119.15|1113.75|1119.25|1113.85|1119.52|1114.12|1119.03|1113.63|33
1655393030000|2022-06-16 15:23:50|1119.3|1113.9|1120.39|1114.99|1120.71|1115.31|1119.24|1113.84|38
1655393040000|2022-06-16 15:24:00|1120.42|1115.02|1118.87|1113.47|1120.57|1115.17|1118.6|1113.2|37
1655393050000|2022-06-16 15:24:10|1118.9|1113.5|1118.79|1113.39|1119.41|1114.01|1118.39|1112.99|39
1655393060000|2022-06-16 15:24:20|1118.99|1113.59|1118.92|1113.52|1119.52|1114.12|1118.61|1113.21|38
1655393070000|2022-06-16 15:24:30|1118.86|1113.46|1118.21|1112.81|1118.86|1113.46|1118.04|1112.64|36
1655393080000|2022-06-16 15:24:40|1118.27|1112.87|1118.01|1112.61|1118.56|1113.16|1118.01|1112.61|34
1655393090000|2022-06-16 15:24:50|1118.05|1112.65|1118.07|1112.67|1118.7|1113.3|1117.9|1112.5|37
1655393100000|2022-06-16 15:25:00|1118.09|1112.69|1118.44|1113.04|1118.57|1113.17|1117.28|1111.88|37
1655393110000|2022-06-16 15:25:10|1118.38|1112.98|1118.87|1113.47|1118.87|1113.47|1118.19|1112.79|38
1655393120000|2022-06-16 15:25:20|1118.78|1113.38|1118.81|1113.41|1118.87|1113.47|1118.02|1112.62|37
1655393130000|2022-06-16 15:25:30|1118.99|1113.59|1121.47|1116.07|1121.73|1116.33|1118.86|1113.46|35
1655393140000|2022-06-16 15:25:40|1121.49|1116.09|1121.88|1116.48|1121.88|1116.48|1120.94|1115.54|38
1655393150000|2022-06-16 15:25:50|1121.71|1116.31|1122.06|1116.66|1123.46|1118.06|1121.61|1116.21|39
1655393160000|2022-06-16 15:26:00|1122.09|1116.69|1122.39|1116.99|1122.39|1116.99|1121.07|1115.67|38
1655393170000|2022-06-16 15:26:10|1122.31|1116.91|1121.77|1116.37|1122.9|1117.5|1121.77|1116.37|38
1655393180000|2022-06-16 15:26:20|1121.76|1116.36|1121.19|1115.79|1122.05|1116.65|1121.16|1115.76|38
1655393190000|2022-06-16 15:26:30|1121.04|1115.64|1122.64|1117.24|1122.77|1117.37|1120.79|1115.39|40
1655393200000|2022-06-16 15:26:40|1122.78|1117.38|1123.7|1118.3|1123.73|1118.33|1122.49|1117.09|39
1655393210000|2022-06-16 15:26:50|1123.67|1118.27|1123.36|1117.96|1123.88|1118.48|1123.36|1117.96|38
1655393220000|2022-06-16 15:27:00|1122.79|1117.39|1123.77|1118.37|1123.93|1118.53|1122.78|1117.38|40
1655393230000|2022-06-16 15:27:10|1123.78|1118.38|1124.66|1119.26|1124.66|1119.26|1123.77|1118.37|39
1655393240000|2022-06-16 15:27:20|1124.64|1119.24|1123.58|1118.18|1125.16|1119.76|1123.58|1118.18|36
1655393250000|2022-06-16 15:27:30|1123.42|1118.02|1124.85|1119.45|1124.85|1119.45|1123.42|1118.02|38
1655393260000|2022-06-16 15:27:40|1124.93|1119.53|1127.71|1122.31|1128.89|1123.49|1124.93|1119.53|38
1655393270000|2022-06-16 15:27:50|1127.57|1122.17|1125.31|1119.91|1127.58|1122.18|1125.07|1119.67|38
1655393280000|2022-06-16 15:28:00|1125.59|1120.19|1124.78|1119.38|1126.03|1120.63|1124.68|1119.28|38
1655393290000|2022-06-16 15:28:10|1124.98|1119.58|1122.68|1117.28|1124.98|1119.58|1122.68|1117.28|40
1655393300000|2022-06-16 15:28:20|1123.11|1117.71|1124.21|1118.81|1124.21|1118.81|1121.75|1116.35|39
1655393310000|2022-06-16 15:28:30|1124.16|1118.76|1123.76|1118.36|1124.16|1118.76|1123.29|1117.89|38
1655393320000|2022-06-16 15:28:40|1123.71|1118.31|1124.9|1119.5|1125.35|1119.95|1123.65|1118.25|38
1655393330000|2022-06-16 15:28:50|1124.89|1119.49|1125.83|1120.43|1126.31|1120.91|1124.89|1119.49|39
1655393340000|2022-06-16 15:29:00|1125.78|1120.38|1124.18|1118.78|1125.98|1120.58|1124.18|1118.78|38
1655393350000|2022-06-16 15:29:10|1124.1|1118.7|1124.69|1119.29|1125.04|1119.64|1123.44|1118.04|37
1655393360000|2022-06-16 15:29:20|1124.75|1119.35|1123.88|1118.48|1124.84|1119.44|1123.88|1118.48|28
1655393370000|2022-06-16 15:29:30|1124.05|1118.65|1124.03|1118.63|1124.29|1118.89|1123.73|1118.33|33
1655393380000|2022-06-16 15:29:40|1123.85|1118.45|1124.05|1118.65|1124.08|1118.68|1123.32|1117.92|39
1655393390000|2022-06-16 15:29:50|1124.12|1118.72|1125.17|1119.77|1125.36|1119.96|1124.12|1118.72|38
1655393400000|2022-06-16 15:30:00|1125.66|1120.26|1123.83|1118.43|1126.79|1121.39|1123.83|1118.43|38
1655393410000|2022-06-16 15:30:10|1124.15|1118.75|1123.51|1118.11|1125.12|1119.72|1123.29|1117.89|39
1655393420000|2022-06-16 15:30:20|1123.46|1118.06|1122.02|1116.62|1123.46|1118.06|1122.02|1116.62|36
1655393430000|2022-06-16 15:30:30|1122.03|1116.63|1122.67|1117.27|1123.03|1117.63|1121.58|1116.18|40
1655393440000|2022-06-16 15:30:40|1122.56|1117.16|1122.03|1116.63|1123.94|1118.54|1121.98|1116.58|39
1655393450000|2022-06-16 15:30:50|1122.09|1116.69|1123.15|1117.75|1124.09|1118.69|1121.96|1116.56|38
1655393460000|2022-06-16 15:31:00|1123.27|1117.87|1122.31|1116.91|1123.27|1117.87|1122.24|1116.84|37
1655393470000|2022-06-16 15:31:10|1121.84|1116.44|1121.94|1116.54|1122.75|1117.35|1121.55|1116.15|39
1655393480000|2022-06-16 15:31:20|1122.15|1116.75|1122.52|1117.12|1123.25|1117.85|1122.15|1116.75|38
1655393490000|2022-06-16 15:31:30|1122.58|1117.18|1124.04|1118.64|1124.06|1118.66|1122.48|1117.08|38
1655393500000|2022-06-16 15:31:40|1124.03|1118.63|1125.22|1119.82|1125.92|1120.52|1124.03|1118.63|37
1655393510000|2022-06-16 15:31:50|1125.07|1119.67|1125.65|1120.25|1125.72|1120.32|1125.07|1119.67|40
1655393520000|2022-06-16 15:32:00|1125.64|1120.24|1125.61|1120.21|1126.24|1120.84|1125.54|1120.14|35
1655393530000|2022-06-16 15:32:10|1125.63|1120.23|1124.21|1118.81|1125.7|1120.3|1123.92|1118.52|38
1655393540000|2022-06-16 15:32:20|1124.11|1118.71|1122.58|1117.18|1124.32|1118.92|1122.58|1117.18|38
1655393550000|2022-06-16 15:32:30|1122.25|1116.85|1123.26|1117.86|1123.73|1118.33|1122.06|1116.66|37
1655393560000|2022-06-16 15:32:40|1123.24|1117.84|1124.52|1119.12|1124.57|1119.17|1122.48|1117.08|39
1655393570000|2022-06-16 15:32:50|1124.39|1118.99|1123.54|1118.14|1124.65|1119.25|1123.54|1118.14|37
1655393580000|2022-06-16 15:33:00|1123.61|1118.21|1123.75|1118.35|1124.74|1119.34|1122.97|1117.57|37
1655393590000|2022-06-16 15:33:10|1123.7|1118.3|1124.03|1118.63|1124.81|1119.41|1123.52|1118.12|36
1655393600000|2022-06-16 15:33:20|1123.9|1118.5|1123.51|1118.11|1124.58|1119.18|1123.51|1118.11|39
1655393610000|2022-06-16 15:33:30|1123.54|1118.14|1123.11|1117.71|1123.84|1118.44|1123.06|1117.66|34
1655393620000|2022-06-16 15:33:40|1123.03|1117.63|1122.96|1117.56|1123.03|1117.63|1122.45|1117.05|38
1655393630000|2022-06-16 15:33:50|1122.83|1117.43|1122.01|1116.61|1122.88|1117.48|1121.98|1116.58|38
1655393640000|2022-06-16 15:34:00|1121.95|1116.55|1122.54|1117.14|1122.77|1117.37|1121.68|1116.28|37
1655393650000|2022-06-16 15:34:10|1122.53|1117.13|1123.14|1117.74|1123.85|1118.45|1122.46|1117.06|40
1655393660000|2022-06-16 15:34:20|1123.1|1117.7|1123.19|1117.79|1123.53|1118.13|1123.05|1117.65|34
1655393670000|2022-06-16 15:34:30|1122.78|1117.38|1123.02|1117.62|1123.02|1117.62|1122.41|1117.01|34
1655393680000|2022-06-16 15:34:40|1123.01|1117.61|1123.89|1118.49|1123.92|1118.52|1122.61|1117.21|40
1655393690000|2022-06-16 15:34:50|1123.96|1118.56|1123.14|1117.74|1123.96|1118.56|1122.9|1117.5|38
1655393700000|2022-06-16 15:35:00|1123.17|1117.77|1122.52|1117.12|1123.17|1117.77|1122.19|1116.79|37
1655393710000|2022-06-16 15:35:10|1122.54|1117.14|1122.38|1116.98|1122.6|1117.2|1122.25|1116.85|35
1655393720000|2022-06-16 15:35:20|1122.4|1117|1121.9|1116.5|1122.4|1117|1121.85|1116.45|38
1655393730000|2022-06-16 15:35:30|1121.84|1116.44|1121.19|1115.79|1121.91|1116.51|1121.19|1115.79|37
1655393740000|2022-06-16 15:35:40|1121.34|1115.94|1121.18|1115.78|1121.46|1116.06|1120.42|1115.02|37
1655393750000|2022-06-16 15:35:50|1121.36|1115.96|1120.61|1115.21|1121.61|1116.21|1120.55|1115.15|35
1655393760000|2022-06-16 15:36:00|1120.72|1115.32|1120.18|1114.78|1120.72|1115.32|1119.93|1114.53|40
1655393770000|2022-06-16 15:36:10|1120.2|1114.8|1120.76|1115.36|1120.96|1115.56|1119.92|1114.52|38
1655393780000|2022-06-16 15:36:20|1120.72|1115.32|1120.75|1115.35|1120.88|1115.48|1120|1114.6|38
1655393790000|2022-06-16 15:36:30|1120.77|1115.37|1120.14|1114.74|1121.38|1115.98|1120.13|1114.73|37
1655393800000|2022-06-16 15:36:40|1120.13|1114.73|1119.73|1114.33|1120.13|1114.73|1119.59|1114.19|39
1655393810000|2022-06-16 15:36:50|1119.72|1114.32|1120.49|1115.09|1120.65|1115.25|1119.63|1114.23|35
1655393820000|2022-06-16 15:37:00|1120.5|1115.1|1121.1|1115.7|1121.1|1115.7|1119.75|1114.35|38
1655393830000|2022-06-16 15:37:10|1121.11|1115.71|1121.72|1116.32|1121.72|1116.32|1120.38|1114.98|35
1655393840000|2022-06-16 15:37:20|1121.77|1116.37|1121.36|1115.96|1122.04|1116.64|1121.28|1115.88|35
1655393850000|2022-06-16 15:37:30|1121.38|1115.98|1122.49|1117.09|1122.49|1117.09|1121.38|1115.98|37
1655393860000|2022-06-16 15:37:40|1122.55|1117.15|1123.47|1118.07|1123.74|1118.34|1122.51|1117.11|36
1655393870000|2022-06-16 15:37:50|1123.49|1118.09|1123.34|1117.94|1123.81|1118.41|1122.82|1117.42|32
1655393880000|2022-06-16 15:38:00|1123.15|1117.75|1124.06|1118.66|1124.25|1118.85|1122.86|1117.46|35
1655393890000|2022-06-16 15:38:10|1124.01|1118.61|1124.49|1119.09|1124.67|1119.27|1123.66|1118.26|30
1655393900000|2022-06-16 15:38:20|1124.65|1119.25|1125.49|1120.09|1125.64|1120.24|1124.38|1118.98|32
1655393910000|2022-06-16 15:38:30|1125.48|1120.08|1124.55|1119.15|1125.76|1120.36|1124.35|1118.95|39
1655393920000|2022-06-16 15:38:40|1124.53|1119.13|1124.7|1119.3|1124.93|1119.53|1124.03|1118.63|40
1655393930000|2022-06-16 15:38:50|1124.75|1119.35|1125.1|1119.7|1125.15|1119.75|1124.25|1118.85|35
1655393940000|2022-06-16 15:39:00|1125.22|1119.82|1124.94|1119.54|1125.22|1119.82|1124.35|1118.95|38
1655393950000|2022-06-16 15:39:10|1125.14|1119.74|1125.3|1119.9|1125.93|1120.53|1125.09|1119.69|39
1655393960000|2022-06-16 15:39:20|1125.31|1119.91|1125.62|1120.22|1125.92|1120.52|1125.19|1119.79|39
1655393970000|2022-06-16 15:39:30|1125.59|1120.19|1125.41|1120.01|1125.63|1120.23|1125.21|1119.81|34
1655393980000|2022-06-16 15:39:40|1125.59|1120.19|1126.66|1121.26|1126.66|1121.26|1125.36|1119.96|38
1655393990000|2022-06-16 15:39:50|1126.63|1121.23|1127.11|1121.71|1127.45|1122.05|1126.63|1121.23|37
1655394000000|2022-06-16 15:40:00|1127.22|1121.82|1126.22|1120.82|1127.88|1122.48|1126.12|1120.72|40
1655394010000|2022-06-16 15:40:10|1126.24|1120.84|1127.94|1122.54|1128.58|1123.18|1125.97|1120.57|39
1655394020000|2022-06-16 15:40:20|1128.17|1122.77|1128.21|1122.81|1128.79|1123.39|1127.76|1122.36|39
1655394030000|2022-06-16 15:40:30|1128.09|1122.69|1126|1120.6|1128.09|1122.69|1126|1120.6|39
1655394040000|2022-06-16 15:40:40|1125.81|1120.41|1124.7|1119.3|1125.81|1120.41|1124.23|1118.83|38
1655394050000|2022-06-16 15:40:50|1124.56|1119.16|1124.28|1118.88|1124.98|1119.58|1124.12|1118.72|38
1655394060000|2022-06-16 15:41:00|1124.22|1118.82|1122.77|1117.37|1124.31|1118.91|1122.28|1116.88|37
1655394070000|2022-06-16 15:41:10|1122.86|1117.46|1123.2|1117.8|1123.52|1118.12|1122.78|1117.38|37
1655394080000|2022-06-16 15:41:20|1123.17|1117.77|1121.6|1116.2|1123.17|1117.77|1121.54|1116.14|38
1655394090000|2022-06-16 15:41:30|1121.55|1116.15|1123.06|1117.66|1123.13|1117.73|1121.43|1116.03|34
1655394100000|2022-06-16 15:41:40|1123.02|1117.62|1122.42|1117.02|1123.06|1117.66|1122.16|1116.76|38
1655394110000|2022-06-16 15:41:50|1122.4|1117|1121.69|1116.29|1122.4|1117|1121.58|1116.18|37
1655394120000|2022-06-16 15:42:00|1121.71|1116.31|1120.95|1115.55|1122|1116.6|1120.84|1115.44|35
1655394130000|2022-06-16 15:42:10|1120.85|1115.45|1120.76|1115.36|1121.52|1116.12|1120.59|1115.19|36
1655394140000|2022-06-16 15:42:20|1120.75|1115.35|1120.81|1115.41|1121.27|1115.87|1120.73|1115.33|37
1655394150000|2022-06-16 15:42:30|1120.92|1115.52|1120.83|1115.43|1121.33|1115.93|1120.62|1115.22|39
1655394160000|2022-06-16 15:42:40|1120.9|1115.5|1120.89|1115.49|1121.07|1115.67|1120.36|1114.96|38
1655394170000|2022-06-16 15:42:50|1121.05|1115.65|1120.08|1114.68|1121.21|1115.81|1119.97|1114.57|39
1655394180000|2022-06-16 15:43:00|1120.06|1114.66|1121.2|1115.8|1121.2|1115.8|1119.89|1114.49|37
1655394190000|2022-06-16 15:43:10|1121.33|1115.93|1122.01|1116.61|1122.32|1116.92|1120.97|1115.57|39
1655394200000|2022-06-16 15:43:20|1122.03|1116.63|1120.83|1115.43|1122.42|1117.02|1120.81|1115.41|36
1655394210000|2022-06-16 15:43:30|1120.86|1115.46|1120.42|1115.02|1121.28|1115.88|1120.21|1114.81|38
1655394220000|2022-06-16 15:43:40|1120.45|1115.05|1120.96|1115.56|1120.96|1115.56|1119.41|1114.01|39
1655394230000|2022-06-16 15:43:50|1120.84|1115.44|1121|1115.6|1122.14|1116.74|1120.82|1115.42|35
1655394240000|2022-06-16 15:44:00|1120.78|1115.38|1121.96|1116.56|1122.26|1116.86|1120.5|1115.1|34
1655394250000|2022-06-16 15:44:10|1121.95|1116.55|1121.93|1116.53|1122.34|1116.94|1121.73|1116.33|35
1655394260000|2022-06-16 15:44:20|1121.89|1116.49|1121.42|1116.02|1122.35|1116.95|1121.42|1116.02|39
1655394270000|2022-06-16 15:44:30|1121.45|1116.05|1121.8|1116.4|1121.96|1116.56|1121.44|1116.04|36
1655394280000|2022-06-16 15:44:40|1121.82|1116.42|1121.81|1116.41|1121.85|1116.45|1120.79|1115.39|37
1655394290000|2022-06-16 15:44:50|1121.82|1116.42|1121.99|1116.59|1122.53|1117.13|1121.65|1116.25|37
1655394300000|2022-06-16 15:45:00|1122.01|1116.61|1121.92|1116.52|1122.12|1116.72|1120.55|1115.15|38
1655394310000|2022-06-16 15:45:10|1121.89|1116.49|1122.92|1117.52|1123.39|1117.99|1121.6|1116.2|37
1655394320000|2022-06-16 15:45:20|1122.88|1117.48|1122.64|1117.24|1123.05|1117.65|1122.64|1117.24|37
1655394330000|2022-06-16 15:45:30|1122.53|1117.13|1122.29|1116.89|1123.42|1118.02|1122.29|1116.89|37
1655394340000|2022-06-16 15:45:40|1122.24|1116.84|1120.83|1115.43|1122.27|1116.87|1120.81|1115.41|40
1655394350000|2022-06-16 15:45:50|1120.89|1115.49|1119.74|1114.34|1121.34|1115.94|1119.24|1113.84|35
1655394360000|2022-06-16 15:46:00|1119.64|1114.24|1119.48|1114.08|1120|1114.6|1119.26|1113.86|38
1655394370000|2022-06-16 15:46:10|1119.66|1114.26|1118.89|1113.49|1119.66|1114.26|1118.76|1113.36|40
1655394380000|2022-06-16 15:46:20|1118.92|1113.52|1119.3|1113.9|1119.89|1114.49|1118.92|1113.52|33
1655394390000|2022-06-16 15:46:30|1119.26|1113.86|1119.56|1114.16|1119.6|1114.2|1119.1|1113.7|29
1655394400000|2022-06-16 15:46:40|1119.45|1114.05|1119.14|1113.74|1119.72|1114.32|1119.14|1113.74|37
1655394410000|2022-06-16 15:46:50|1119.18|1113.78|1117.92|1112.52|1119.23|1113.83|1117.54|1112.14|38
1655394420000|2022-06-16 15:47:00|1117.98|1112.58|1117.26|1111.86|1118.56|1113.16|1117.21|1111.81|38
1655394430000|2022-06-16 15:47:10|1117.25|1111.85|1118.08|1112.68|1118.14|1112.74|1116.89|1111.49|33
1655394440000|2022-06-16 15:47:20|1117.87|1112.47|1117.95|1112.55|1118.01|1112.61|1117.38|1111.98|34
1655394450000|2022-06-16 15:47:30|1117.94|1112.54|1116.6|1111.2|1118.07|1112.67|1116.41|1111.01|38
1655394460000|2022-06-16 15:47:40|1116.61|1111.21|1116.81|1111.41|1116.89|1111.49|1116.16|1110.76|33
1655394470000|2022-06-16 15:47:50|1116.84|1111.44|1116.5|1111.1|1117.21|1111.81|1116.25|1110.85|37
1655394480000|2022-06-16 15:48:00|1116.45|1111.05|1116.32|1110.92|1116.59|1111.19|1115.74|1110.34|36
1655394490000|2022-06-16 15:48:10|1116.55|1111.15|1116.69|1111.29|1116.78|1111.38|1116.17|1110.77|38
1655394500000|2022-06-16 15:48:20|1116.73|1111.33|1116.34|1110.94|1116.85|1111.45|1115.89|1110.49|38
1655394510000|2022-06-16 15:48:30|1116.32|1110.92|1116.62|1111.22|1116.7|1111.3|1116.2|1110.8|37
1655394520000|2022-06-16 15:48:40|1116.48|1111.08|1116.78|1111.38|1116.87|1111.47|1116.44|1111.04|36
1655394530000|2022-06-16 15:48:50|1116.87|1111.47|1116.65|1111.25|1116.93|1111.53|1116.42|1111.02|30
1655394540000|2022-06-16 15:49:00|1116.68|1111.28|1116.68|1111.28|1116.85|1111.45|1116.5|1111.1|38
1655394550000|2022-06-16 15:49:10|1116.67|1111.27|1116.97|1111.57|1117.29|1111.89|1116.67|1111.27|35
1655394560000|2022-06-16 15:49:20|1116.98|1111.58|1117.66|1112.26|1117.66|1112.26|1116.97|1111.57|36
1655394570000|2022-06-16 15:49:30|1117.62|1112.22|1118.16|1112.76|1118.69|1113.29|1117.62|1112.22|34
1655394580000|2022-06-16 15:49:40|1118.17|1112.77|1118.3|1112.9|1118.3|1112.9|1117.76|1112.36|34
1655394590000|2022-06-16 15:49:50|1118.35|1112.95|1119.48|1114.08|1119.48|1114.08|1118.13|1112.73|33
1655394600000|2022-06-16 15:50:00|1119.6|1114.2|1119.14|1113.74|1119.89|1114.49|1118.8|1113.4|35
1655394610000|2022-06-16 15:50:10|1119.01|1113.61|1117.65|1112.25|1119.12|1113.72|1117.5|1112.1|37
1655394620000|2022-06-16 15:50:20|1117.61|1112.21|1119.1|1113.7|1119.1|1113.7|1117.6|1112.2|38
1655394630000|2022-06-16 15:50:30|1119.02|1113.62|1118.55|1113.15|1119.33|1113.93|1118.44|1113.04|37
1655394640000|2022-06-16 15:50:40|1118.48|1113.08|1117.95|1112.55|1118.55|1113.15|1117.81|1112.41|37
1655394650000|2022-06-16 15:50:50|1117.91|1112.51|1118.27|1112.87|1118.58|1113.18|1117.71|1112.31|37
1655394660000|2022-06-16 15:51:00|1118.28|1112.88|1116.55|1111.15|1118.3|1112.9|1116.55|1111.15|35
1655394670000|2022-06-16 15:51:10|1116.49|1111.09|1116.39|1110.99|1116.49|1111.09|1115.04|1109.64|37
1655394680000|2022-06-16 15:51:20|1116.4|1111|1115.76|1110.36|1116.75|1111.35|1115.76|1110.36|38
1655394690000|2022-06-16 15:51:30|1115.75|1110.35|1115.96|1110.56|1116.09|1110.69|1115.38|1109.98|33
1655394700000|2022-06-16 15:51:40|1115.97|1110.57|1115.02|1109.62|1116.19|1110.79|1115.02|1109.62|31
1655394710000|2022-06-16 15:51:50|1115.11|1109.71|1114.36|1108.96|1115.56|1110.16|1114.04|1108.64|38
1655394720000|2022-06-16 15:52:00|1114.43|1109.03|1114.29|1108.89|1115.87|1110.47|1114.24|1108.84|40
1655394730000|2022-06-16 15:52:10|1114.06|1108.66|1113.58|1108.18|1114.06|1108.66|1112.98|1107.58|37
1655394740000|2022-06-16 15:52:20|1113.79|1108.39|1114.95|1109.55|1115.56|1110.16|1113.76|1108.36|38
1655394750000|2022-06-16 15:52:30|1115.01|1109.61|1114.8|1109.4|1115.85|1110.45|1114.77|1109.37|32
1655394760000|2022-06-16 15:52:40|1114.68|1109.28|1113.62|1108.22|1114.71|1109.31|1113.6|1108.2|38
1655394770000|2022-06-16 15:52:50|1113.67|1108.27|1114.52|1109.12|1114.56|1109.16|1113.53|1108.13|38
1655394780000|2022-06-16 15:53:00|1114.51|1109.11|1115.13|1109.73|1115.19|1109.79|1114.51|1109.11|34
1655394790000|2022-06-16 15:53:10|1114.97|1109.57|1115.5|1110.1|1115.5|1110.1|1114.64|1109.24|36
1655394800000|2022-06-16 15:53:20|1115.47|1110.07|1115.53|1110.13|1115.56|1110.16|1114.93|1109.53|30
1655394810000|2022-06-16 15:53:30|1115.56|1110.16|1115.03|1109.63|1115.64|1110.24|1114.95|1109.55|37
1655394820000|2022-06-16 15:53:40|1114.99|1109.59|1113.75|1108.35|1114.99|1109.59|1113.75|1108.35|33
1655394830000|2022-06-16 15:53:50|1113.57|1108.17|1112.93|1107.53|1114.26|1108.86|1112.92|1107.52|34
1655394840000|2022-06-16 15:54:00|1113.03|1107.63|1113.08|1107.68|1114.15|1108.75|1112.84|1107.44|37
1655394850000|2022-06-16 15:54:10|1113.34|1107.94|1110.91|1105.51|1113.34|1107.94|1110.84|1105.44|37
1655394860000|2022-06-16 15:54:20|1111.02|1105.62|1111.96|1106.56|1111.96|1106.56|1110.07|1104.67|40
1655394870000|2022-06-16 15:54:30|1111.99|1106.59|1113.43|1108.03|1113.53|1108.13|1111.41|1106.01|39
1655394880000|2022-06-16 15:54:40|1113.31|1107.91|1112.02|1106.62|1113.31|1107.91|1111.85|1106.45|39
1655394890000|2022-06-16 15:54:50|1112.07|1106.67|1112.2|1106.8|1112.37|1106.97|1111.8|1106.4|37
1655394900000|2022-06-16 15:55:00|1112.15|1106.75|1112.74|1107.34|1113.01|1107.61|1112.15|1106.75|39
1655394910000|2022-06-16 15:55:10|1112.91|1107.51|1111.86|1106.46|1113.4|1108|1111.82|1106.42|36
1655394920000|2022-06-16 15:55:20|1111.83|1106.43|1110.69|1105.29|1111.85|1106.45|1110.04|1104.64|37
1655394930000|2022-06-16 15:55:30|1110.9|1105.5|1110.91|1105.51|1111.41|1106.01|1110.72|1105.32|39
1655394940000|2022-06-16 15:55:40|1111.06|1105.66|1110.62|1105.22|1111.38|1105.98|1110.03|1104.63|39
1655394950000|2022-06-16 15:55:50|1110.69|1105.29|1110.72|1105.32|1111.17|1105.77|1110.54|1105.14|39
1655394960000|2022-06-16 15:56:00|1110.39|1104.99|1111.17|1105.77|1111.35|1105.95|1110.26|1104.86|37
1655394970000|2022-06-16 15:56:10|1111.26|1105.86|1112.43|1107.03|1112.52|1107.12|1111.26|1105.86|37
1655394980000|2022-06-16 15:56:20|1112.38|1106.98|1111.38|1105.98|1112.68|1107.28|1111.38|1105.98|33
1655394990000|2022-06-16 15:56:30|1111.47|1106.07|1112.64|1107.24|1112.78|1107.38|1111.43|1106.03|38
1655395000000|2022-06-16 15:56:40|1112.57|1107.17|1112.74|1107.34|1112.76|1107.36|1112.23|1106.83|39
1655395010000|2022-06-16 15:56:50|1112.66|1107.26|1111.77|1106.37|1112.67|1107.27|1111.74|1106.34|35
1655395020000|2022-06-16 15:57:00|1111.76|1106.36|1112.25|1106.85|1112.29|1106.89|1111.28|1105.88|37
1655395030000|2022-06-16 15:57:10|1112.31|1106.91|1112.92|1107.52|1112.96|1107.56|1112.31|1106.91|33
1655395040000|2022-06-16 15:57:20|1112.86|1107.46|1112.79|1107.39|1112.86|1107.46|1111.92|1106.52|38
1655395050000|2022-06-16 15:57:30|1112.86|1107.46|1112.6|1107.2|1112.99|1107.59|1112.59|1107.19|35
1655395060000|2022-06-16 15:57:40|1112.66|1107.26|1112.73|1107.33|1113.01|1107.61|1112.4|1107|35
1655395070000|2022-06-16 15:57:50|1112.88|1107.48|1111.86|1106.46|1113.2|1107.8|1111.86|1106.46|36
1655395080000|2022-06-16 15:58:00|1111.67|1106.27|1111.95|1106.55|1112.56|1107.16|1111.6|1106.2|36
1655395090000|2022-06-16 15:58:10|1111.9|1106.5|1112.66|1107.26|1113.11|1107.71|1111.82|1106.42|37
1655395100000|2022-06-16 15:58:20|1112.84|1107.44|1112.93|1107.53|1113.04|1107.64|1112.56|1107.16|37
1655395110000|2022-06-16 15:58:30|1113.05|1107.65|1112.83|1107.43|1113.22|1107.82|1112.83|1107.43|37
1655395120000|2022-06-16 15:58:40|1112.84|1107.44|1112.9|1107.5|1113.09|1107.69|1112.53|1107.13|37
1655395130000|2022-06-16 15:58:50|1112.88|1107.48|1113.23|1107.83|1113.23|1107.83|1112.58|1107.18|37
1655395140000|2022-06-16 15:59:00|1113.07|1107.67|1111.76|1106.36|1113.28|1107.88|1111.65|1106.25|40
1655395150000|2022-06-16 15:59:10|1111.55|1106.15|1112.56|1107.16|1112.56|1107.16|1111.32|1105.92|37
1655395160000|2022-06-16 15:59:20|1112.73|1107.33|1112.92|1107.52|1113.17|1107.77|1112.73|1107.33|37
1655395170000|2022-06-16 15:59:30|1112.94|1107.54|1112.82|1107.42|1113.15|1107.75|1112.75|1107.35|39
1655395180000|2022-06-16 15:59:40|1112.83|1107.43|1113.51|1108.11|1113.89|1108.49|1112.78|1107.38|37
1655395190000|2022-06-16 15:59:50|1113.49|1108.09|1114.98|1109.58|1115.22|1109.82|1113.45|1108.05|38
1655395200000|2022-06-16 16:00:00|1115.03|1109.63|1114.49|1109.09|1115.25|1109.85|1114.13|1108.73|39
1655395210000|2022-06-16 16:00:10|1114.34|1108.94|1112.95|1107.55|1114.58|1109.18|1112.72|1107.32|38
1655395220000|2022-06-16 16:00:20|1112.97|1107.57|1111.19|1105.79|1112.97|1107.57|1111.1|1105.7|38
1655395230000|2022-06-16 16:00:30|1111.17|1105.77|1111.29|1105.89|1111.54|1106.14|1111.17|1105.77|35
1655395240000|2022-06-16 16:00:40|1111.26|1105.86|1113.52|1108.12|1113.52|1108.12|1110.96|1105.56|38
1655395250000|2022-06-16 16:00:50|1113.87|1108.47|1114.49|1109.09|1114.74|1109.34|1113.87|1108.47|40
1655395260000|2022-06-16 16:01:00|1114.5|1109.1|1113.36|1107.96|1114.5|1109.1|1113.12|1107.72|40
1655395270000|2022-06-16 16:01:10|1113.4|1108|1113.24|1107.84|1114.14|1108.74|1113.13|1107.73|40
1655395280000|2022-06-16 16:01:20|1113.02|1107.62|1111.65|1106.25|1113.08|1107.68|1111.47|1106.07|38
1655395290000|2022-06-16 16:01:30|1111.58|1106.18|1111.8|1106.4|1112.4|1107|1111.56|1106.16|37
1655395300000|2022-06-16 16:01:40|1111.77|1106.37|1112.4|1107|1113.57|1108.17|1111.77|1106.37|39
1655395310000|2022-06-16 16:01:50|1112.38|1106.98|1111.43|1106.03|1112.44|1107.04|1111.43|1106.03|39
1655395320000|2022-06-16 16:02:00|1111.48|1106.08|1110.7|1105.3|1111.61|1106.21|1110.42|1105.02|39
1655395330000|2022-06-16 16:02:10|1110.67|1105.27|1109.08|1103.68|1110.78|1105.38|1108.75|1103.35|38
1655395340000|2022-06-16 16:02:20|1109.04|1103.64|1109.94|1104.54|1110.06|1104.66|1108.69|1103.29|37
1655395350000|2022-06-16 16:02:30|1109.92|1104.52|1111.95|1106.55|1111.95|1106.55|1109.68|1104.28|36
1655395360000|2022-06-16 16:02:40|1111.94|1106.54|1109.69|1104.29|1111.94|1106.54|1109.69|1104.29|39
1655395370000|2022-06-16 16:02:50|1109.58|1104.18|1109.7|1104.3|1109.93|1104.53|1109.22|1103.82|37
1655395380000|2022-06-16 16:03:00|1109.77|1104.37|1109.77|1104.37|1110.15|1104.75|1109.17|1103.77|36
1655395390000|2022-06-16 16:03:10|1109.67|1104.27|1110.06|1104.66|1110.21|1104.81|1109.64|1104.24|38
1655395400000|2022-06-16 16:03:20|1109.97|1104.57|1110.01|1104.61|1110.37|1104.97|1109.35|1103.95|39
1655395410000|2022-06-16 16:03:30|1110.22|1104.82|1110.26|1104.86|1110.52|1105.12|1109.77|1104.37|36
1655395420000|2022-06-16 16:03:40|1110.29|1104.89|1110.81|1105.41|1110.82|1105.42|1110.2|1104.8|36
1655395430000|2022-06-16 16:03:50|1110.82|1105.42|1110.04|1104.64|1110.85|1105.45|1109.98|1104.58|37
1655395440000|2022-06-16 16:04:00|1110.1|1104.7|1109.63|1104.23|1110.58|1105.18|1109.48|1104.08|39
1655395450000|2022-06-16 16:04:10|1109.58|1104.18|1109.91|1104.51|1110.04|1104.64|1108.93|1103.53|37
1655395460000|2022-06-16 16:04:20|1110.04|1104.64|1109.81|1104.41|1110.25|1104.85|1109.62|1104.22|38
1655395470000|2022-06-16 16:04:30|1109.73|1104.33|1108.62|1103.22|1109.84|1104.44|1108.62|1103.22|37
1655395480000|2022-06-16 16:04:40|1108.48|1103.08|1106.4|1101|1108.54|1103.14|1106.37|1100.97|40
1655395490000|2022-06-16 16:04:50|1106.38|1100.98|1106.84|1101.44|1107.29|1101.89|1106.33|1100.93|39
1655395500000|2022-06-16 16:05:00|1106.77|1101.37|1106.65|1101.25|1107.14|1101.74|1106.64|1101.24|34
1655395510000|2022-06-16 16:05:10|1106.61|1101.21|1109.35|1103.95|1111.02|1105.62|1106.61|1101.21|39
1655395520000|2022-06-16 16:05:20|1109.34|1103.94|1109.28|1103.88|1110.27|1104.87|1108.06|1102.66|40
1655395530000|2022-06-16 16:05:30|1109.32|1103.92|1110.85|1105.45|1110.85|1105.45|1109.32|1103.92|39
1655395540000|2022-06-16 16:05:40|1110.95|1105.55|1112.86|1107.46|1113.04|1107.64|1110.89|1105.49|39
1655395550000|2022-06-16 16:05:50|1112.65|1107.25|1112.22|1106.82|1113.08|1107.68|1112.22|1106.82|40
1655395560000|2022-06-16 16:06:00|1111.97|1106.57|1112|1106.6|1112.76|1107.36|1111.64|1106.24|40
1655395570000|2022-06-16 16:06:10|1111.83|1106.43|1111.54|1106.14|1112|1106.6|1110.99|1105.59|39
1655395580000|2022-06-16 16:06:20|1111.53|1106.13|1111.36|1105.96|1111.86|1106.46|1111.18|1105.78|37
1655395590000|2022-06-16 16:06:30|1111.34|1105.94|1109.77|1104.37|1111.38|1105.98|1109.75|1104.35|36
1655395600000|2022-06-16 16:06:40|1109.79|1104.39|1110|1104.6|1110.46|1105.06|1109.78|1104.38|36
1655395610000|2022-06-16 16:06:50|1109.93|1104.53|1110.14|1104.74|1110.32|1104.92|1109.93|1104.53|37
1655395620000|2022-06-16 16:07:00|1110.12|1104.72|1109.6|1104.2|1110.38|1104.98|1109.6|1104.2|34
1655395630000|2022-06-16 16:07:10|1109.61|1104.21|1108.36|1102.96|1109.61|1104.21|1108.36|1102.96|37
1655395640000|2022-06-16 16:07:20|1108.44|1103.04|1107.38|1101.98|1108.44|1103.04|1107.38|1101.98|37
1655395650000|2022-06-16 16:07:30|1107.43|1102.03|1107.59|1102.19|1108.57|1103.17|1107.05|1101.65|36
1655395660000|2022-06-16 16:07:40|1107.61|1102.21|1108.75|1103.35|1108.83|1103.43|1107.31|1101.91|38
1655395670000|2022-06-16 16:07:50|1108.71|1103.31|1108.46|1103.06|1109.24|1103.84|1108.42|1103.02|36
1655395680000|2022-06-16 16:08:00|1108.49|1103.09|1109.79|1104.39|1109.79|1104.39|1108.49|1103.09|36
1655395690000|2022-06-16 16:08:10|1109.81|1104.41|1110.18|1104.78|1110.41|1105.01|1109.71|1104.31|35
1655395700000|2022-06-16 16:08:20|1110.16|1104.76|1110.61|1105.21|1110.66|1105.26|1110.02|1104.62|36
1655395710000|2022-06-16 16:08:30|1110.53|1105.13|1109.39|1103.99|1110.53|1105.13|1109.25|1103.85|36
1655395720000|2022-06-16 16:08:40|1109.4|1104|1109.81|1104.41|1109.81|1104.41|1109.3|1103.9|39
1655395730000|2022-06-16 16:08:50|1109.69|1104.29|1110.38|1104.98|1110.64|1105.24|1109.67|1104.27|34
1655395740000|2022-06-16 16:09:00|1110.46|1105.06|1110.17|1104.77|1110.47|1105.07|1109.89|1104.49|37
1655395750000|2022-06-16 16:09:10|1110.16|1104.76|1110.24|1104.84|1110.39|1104.99|1110.09|1104.69|38
1655395760000|2022-06-16 16:09:20|1110.28|1104.88|1109.55|1104.15|1110.3|1104.9|1109.55|1104.15|35
1655395770000|2022-06-16 16:09:30|1109.53|1104.13|1110.03|1104.63|1110.27|1104.87|1109.53|1104.13|35
1655395780000|2022-06-16 16:09:40|1110.08|1104.68|1110.47|1105.07|1110.56|1105.16|1110.04|1104.64|36
1655395790000|2022-06-16 16:09:50|1110.5|1105.1|1109.94|1104.54|1111.03|1105.63|1109.91|1104.51|36
1655395800000|2022-06-16 16:10:00|1109.88|1104.48|1110.51|1105.11|1110.51|1105.11|1109|1103.6|39
1655395810000|2022-06-16 16:10:10|1110.58|1105.18|1108.15|1102.75|1111.09|1105.69|1107.6|1102.2|35
1655395820000|2022-06-16 16:10:20|1108.08|1102.68|1106.26|1100.86|1108.08|1102.68|1106.03|1100.63|39
1655395830000|2022-06-16 16:10:30|1106.24|1100.84|1107.24|1101.84|1107.24|1101.84|1105.74|1100.34|39
1655395840000|2022-06-16 16:10:40|1107.27|1101.87|1108.1|1102.7|1108.3|1102.9|1107.27|1101.87|39
1655395850000|2022-06-16 16:10:50|1107.88|1102.48|1108.03|1102.63|1108.03|1102.63|1106.79|1101.39|40
1655395860000|2022-06-16 16:11:00|1108.1|1102.7|1109.4|1104|1110.04|1104.64|1108.06|1102.66|39
1655395870000|2022-06-16 16:11:10|1109.45|1104.05|1107.16|1101.76|1109.73|1104.33|1107.07|1101.67|38
1655395880000|2022-06-16 16:11:20|1107.09|1101.69|1106.61|1101.21|1107.3|1101.9|1106.56|1101.16|36
1655395890000|2022-06-16 16:11:30|1106.59|1101.19|1106.75|1101.35|1107.56|1102.16|1106.54|1101.14|34
1655395900000|2022-06-16 16:11:40|1106.73|1101.33|1106.38|1100.98|1107.45|1102.05|1106.21|1100.81|37
1655395910000|2022-06-16 16:11:50|1106.41|1101.01|1105.87|1100.47|1106.6|1101.2|1105.73|1100.33|37
1655395920000|2022-06-16 16:12:00|1105.83|1100.43|1106.03|1100.63|1106.57|1101.17|1105.77|1100.37|36
1655395930000|2022-06-16 16:12:10|1105.91|1100.51|1105.91|1100.51|1106.1|1100.7|1105.22|1099.82|38
1655395940000|2022-06-16 16:12:20|1105.89|1100.49|1105.28|1099.88|1105.89|1100.49|1105.21|1099.81|39
1655395950000|2022-06-16 16:12:30|1105.22|1099.82|1104.58|1099.18|1105.36|1099.96|1104.58|1099.18|36
1655395960000|2022-06-16 16:12:40|1104.72|1099.32|1104.98|1099.58|1105.36|1099.96|1104.47|1099.07|38
1655395970000|2022-06-16 16:12:50|1104.97|1099.57|1105.88|1100.48|1106.01|1100.61|1104.68|1099.28|38
1655395980000|2022-06-16 16:13:00|1105.8|1100.4|1105.47|1100.07|1106.1|1100.7|1105.45|1100.05|37
1655395990000|2022-06-16 16:13:10|1105.48|1100.08|1105.74|1100.34|1105.94|1100.54|1105.01|1099.61|36
1655396000000|2022-06-16 16:13:20|1105.76|1100.36|1106.96|1101.56|1106.98|1101.58|1105.76|1100.36|37
1655396010000|2022-06-16 16:13:30|1106.9|1101.5|1106.22|1100.82|1106.98|1101.58|1106.18|1100.78|36
1655396020000|2022-06-16 16:13:40|1106.2|1100.8|1106.42|1101.02|1106.7|1101.3|1105.84|1100.44|37
1655396030000|2022-06-16 16:13:50|1106.39|1100.99|1105.37|1099.97|1106.39|1100.99|1105.35|1099.95|37
1655396040000|2022-06-16 16:14:00|1105.2|1099.8|1105.39|1099.99|1105.48|1100.08|1104.92|1099.52|37
1655396050000|2022-06-16 16:14:10|1105.38|1099.98|1105.97|1100.57|1106.51|1101.11|1105.38|1099.98|39
1655396060000|2022-06-16 16:14:20|1105.98|1100.58|1105.35|1099.95|1105.98|1100.58|1105.15|1099.75|38
1655396070000|2022-06-16 16:14:30|1105.39|1099.99|1104.22|1098.82|1105.49|1100.09|1104.22|1098.82|34
1655396080000|2022-06-16 16:14:40|1104.04|1098.64|1103.5|1098.1|1104.3|1098.9|1103.3|1097.9|38
1655396090000|2022-06-16 16:14:50|1103.55|1098.15|1102|1096.6|1103.58|1098.18|1102|1096.6|39
1655396100000|2022-06-16 16:15:00|1101.99|1096.59|1104.36|1098.96|1104.37|1098.97|1101.98|1096.58|39
1655396110000|2022-06-16 16:15:10|1104.22|1098.82|1101.64|1096.24|1105.02|1099.62|1101.64|1096.24|38
1655396120000|2022-06-16 16:15:20|1101.75|1096.35|1100.98|1095.58|1102.12|1096.72|1100.98|1095.58|37
1655396130000|2022-06-16 16:15:30|1100.89|1095.49|1100.9|1095.5|1101.84|1096.44|1100.85|1095.45|39
1655396140000|2022-06-16 16:15:40|1100.85|1095.45|1100.23|1094.83|1101.24|1095.84|1100.22|1094.82|36
1655396150000|2022-06-16 16:15:50|1100.31|1094.91|1100.47|1095.07|1101.07|1095.67|1100.12|1094.72|37
1655396160000|2022-06-16 16:16:00|1100.54|1095.14|1100.87|1095.47|1101.07|1095.67|1100.52|1095.12|38
1655396170000|2022-06-16 16:16:10|1100.91|1095.51|1100.25|1094.85|1100.91|1095.51|1100.15|1094.75|36
1655396180000|2022-06-16 16:16:20|1100.22|1094.82|1101.14|1095.74|1101.14|1095.74|1100.22|1094.82|34
1655396190000|2022-06-16 16:16:30|1101.13|1095.73|1100.85|1095.45|1101.13|1095.73|1100.66|1095.26|34
1655396200000|2022-06-16 16:16:40|1100.8|1095.4|1100.66|1095.26|1100.92|1095.52|1100.66|1095.26|36
1655396210000|2022-06-16 16:16:50|1100.5|1095.1|1098.17|1092.77|1100.5|1095.1|1098.13|1092.73|38
1655396220000|2022-06-16 16:17:00|1098.23|1092.83|1098.1|1092.7|1098.92|1093.52|1097.97|1092.57|38
1655396230000|2022-06-16 16:17:10|1098.05|1092.65|1097.49|1092.09|1098.06|1092.66|1097.32|1091.92|37
1655396240000|2022-06-16 16:17:20|1097.45|1092.05|1098.59|1093.19|1099.25|1093.85|1097.12|1091.72|37
1655396250000|2022-06-16 16:17:30|1098.65|1093.25|1099.93|1094.53|1100.32|1094.92|1098.63|1093.23|36
1655396260000|2022-06-16 16:17:40|1099.57|1094.17|1100.25|1094.85|1100.35|1094.95|1099.17|1093.77|39
1655396270000|2022-06-16 16:17:50|1100.27|1094.87|1098.38|1092.98|1100.43|1095.03|1098.37|1092.97|36
1655396280000|2022-06-16 16:18:00|1098.36|1092.96|1101.06|1095.66|1101.06|1095.66|1098.3|1092.9|37
1655396290000|2022-06-16 16:18:10|1101.17|1095.77|1102.92|1097.52|1103.1|1097.7|1101.17|1095.77|38
1655396300000|2022-06-16 16:18:20|1102.97|1097.57|1103.69|1098.29|1103.69|1098.29|1102.46|1097.06|39
1655396310000|2022-06-16 16:18:30|1103.73|1098.33|1103.8|1098.4|1104.61|1099.21|1103.73|1098.33|38
1655396320000|2022-06-16 16:18:40|1103.78|1098.38|1104.53|1099.13|1104.67|1099.27|1103.6|1098.2|37
1655396330000|2022-06-16 16:18:50|1104.54|1099.14|1106.44|1101.04|1106.84|1101.44|1104.54|1099.14|36
1655396340000|2022-06-16 16:19:00|1106.27|1100.87|1105.69|1100.29|1106.27|1100.87|1105.18|1099.78|37
1655396350000|2022-06-16 16:19:10|1105.67|1100.27|1108.01|1102.61|1108.01|1102.61|1105.61|1100.21|38
1655396360000|2022-06-16 16:19:20|1108.24|1102.84|1107.99|1102.59|1108.87|1103.47|1107.96|1102.56|40
1655396370000|2022-06-16 16:19:30|1108.06|1102.66|1107.79|1102.39|1108.07|1102.67|1107.13|1101.73|37
1655396380000|2022-06-16 16:19:40|1107.87|1102.47|1108.21|1102.81|1108.7|1103.3|1107.84|1102.44|37
1655396390000|2022-06-16 16:19:50|1108.24|1102.84|1106.37|1100.97|1108.26|1102.86|1106.37|1100.97|39
1655396400000|2022-06-16 16:20:00|1106.34|1100.94|1105.75|1100.35|1106.34|1100.94|1104.74|1099.34|34
1655396410000|2022-06-16 16:20:10|1105.83|1100.43|1106.95|1101.55|1107.5|1102.1|1105.83|1100.43|36
1655396420000|2022-06-16 16:20:20|1106.88|1101.48|1105.13|1099.73|1106.88|1101.48|1105.13|1099.73|35
1655396430000|2022-06-16 16:20:30|1105.14|1099.74|1105.4|1100|1105.47|1100.07|1104.74|1099.34|37
1655396440000|2022-06-16 16:20:40|1105.51|1100.11|1107.02|1101.62|1107.63|1102.23|1105.51|1100.11|35
1655396450000|2022-06-16 16:20:50|1107.07|1101.67|1108.01|1102.61|1108.04|1102.64|1107.07|1101.67|29
1655396460000|2022-06-16 16:21:00|1107.99|1102.59|1108.53|1103.13|1108.7|1103.3|1107.25|1101.85|38
1655396470000|2022-06-16 16:21:10|1108.25|1102.85|1110.87|1105.47|1110.87|1105.47|1107.97|1102.57|39
1655396480000|2022-06-16 16:21:20|1110.85|1105.45|1109.25|1103.85|1110.86|1105.46|1109.23|1103.83|39
1655396490000|2022-06-16 16:21:30|1109.33|1103.93|1108.95|1103.55|1109.86|1104.46|1108.95|1103.55|38
1655396500000|2022-06-16 16:21:40|1108.91|1103.51|1109|1103.6|1109.65|1104.25|1108.59|1103.19|38
1655396510000|2022-06-16 16:21:50|1109.07|1103.67|1109.52|1104.12|1109.56|1104.16|1109.07|1103.67|37
1655396520000|2022-06-16 16:22:00|1109.54|1104.14|1109.81|1104.41|1109.81|1104.41|1108.17|1102.77|38
1655396530000|2022-06-16 16:22:10|1109.89|1104.49|1109.42|1104.02|1109.99|1104.59|1109.42|1104.02|37
1655396540000|2022-06-16 16:22:20|1109.31|1103.91|1108.6|1103.2|1109.31|1103.91|1108.54|1103.14|38
1655396550000|2022-06-16 16:22:30|1108.39|1102.99|1109.05|1103.65|1109.05|1103.65|1107.9|1102.5|40
1655396560000|2022-06-16 16:22:40|1109.08|1103.68|1109.3|1103.9|1109.57|1104.17|1108.34|1102.94|39
1655396570000|2022-06-16 16:22:50|1109.27|1103.87|1110.32|1104.92|1110.43|1105.03|1109.27|1103.87|37
1655396580000|2022-06-16 16:23:00|1110.33|1104.93|1110.82|1105.42|1112.42|1107.02|1110|1104.6|37
1655396590000|2022-06-16 16:23:10|1110.83|1105.43|1109.92|1104.52|1110.83|1105.43|1109.42|1104.02|37
1655396600000|2022-06-16 16:23:20|1109.72|1104.32|1110.06|1104.66|1110.29|1104.89|1109.71|1104.31|33
1655396610000|2022-06-16 16:23:30|1110.05|1104.65|1113.65|1108.25|1113.65|1108.25|1110.03|1104.63|38
1655396620000|2022-06-16 16:23:40|1113.69|1108.29|1111.55|1106.15|1114.13|1108.73|1111.38|1105.98|39
1655396630000|2022-06-16 16:23:50|1111.57|1106.17|1114.01|1108.61|1114.27|1108.87|1111.48|1106.08|38
1655396640000|2022-06-16 16:24:00|1114.04|1108.64|1115.41|1110.01|1116.05|1110.65|1113.41|1108.01|40
1655396650000|2022-06-16 16:24:10|1115.35|1109.95|1116.51|1111.11|1117.53|1112.13|1115.35|1109.95|36
1655396660000|2022-06-16 16:24:20|1116.49|1111.09|1116.35|1110.95|1116.94|1111.54|1115.43|1110.03|38
1655396670000|2022-06-16 16:24:30|1116.43|1111.03|1116.14|1110.74|1117.01|1111.61|1116.14|1110.74|38
1655396680000|2022-06-16 16:24:40|1116.15|1110.75|1115.87|1110.47|1116.32|1110.92|1115.45|1110.05|38
1655396690000|2022-06-16 16:24:50|1116.27|1110.87|1119.4|1114|1119.4|1114|1116.27|1110.87|40
1655396700000|2022-06-16 16:25:00|1119.44|1114.04|1119.42|1114.02|1121.08|1115.68|1118.77|1113.37|39
1655396710000|2022-06-16 16:25:10|1119.35|1113.95|1117.54|1112.14|1119.76|1114.36|1117.54|1112.14|35
1655396720000|2022-06-16 16:25:20|1117.66|1112.26|1118.97|1113.57|1119.68|1114.28|1117.66|1112.26|39
1655396730000|2022-06-16 16:25:30|1118.87|1113.47|1119.12|1113.72|1119.35|1113.95|1118.87|1113.47|38
1655396740000|2022-06-16 16:25:40|1119.15|1113.75|1119.33|1113.93|1119.88|1114.48|1118.42|1113.02|38
1655396750000|2022-06-16 16:25:50|1119.32|1113.92|1118.04|1112.64|1119.65|1114.25|1118.04|1112.64|36
1655396760000|2022-06-16 16:26:00|1118.03|1112.63|1120.71|1115.31|1120.71|1115.31|1118.01|1112.61|37
1655396770000|2022-06-16 16:26:10|1120.66|1115.26|1118.86|1113.46|1120.66|1115.26|1118.83|1113.43|38
1655396780000|2022-06-16 16:26:20|1118.9|1113.5|1118.26|1112.86|1118.97|1113.57|1118.26|1112.86|35
1655396790000|2022-06-16 16:26:30|1118.3|1112.9|1117.64|1112.24|1118.78|1113.38|1117.64|1112.24|36
1655396800000|2022-06-16 16:26:40|1117.67|1112.27|1118.66|1113.26|1119.08|1113.68|1117.61|1112.21|38
1655396810000|2022-06-16 16:26:50|1118.51|1113.11|1119|1113.6|1119.06|1113.66|1118.22|1112.82|36
1655396820000|2022-06-16 16:27:00|1119.23|1113.83|1118.13|1112.73|1120.2|1114.8|1117.8|1112.4|36
1655396830000|2022-06-16 16:27:10|1118.22|1112.82|1119.8|1114.4|1119.83|1114.43|1118.08|1112.68|36
1655396840000|2022-06-16 16:27:20|1119.76|1114.36|1121.4|1116|1121.57|1116.17|1119.47|1114.07|40
1655396850000|2022-06-16 16:27:30|1121.53|1116.13|1120.57|1115.17|1121.55|1116.15|1120.36|1114.96|39
1655396860000|2022-06-16 16:27:40|1120.4|1115|1119.18|1113.78|1120.44|1115.04|1119.18|1113.78|31
1655396870000|2022-06-16 16:27:50|1119.2|1113.8|1121.61|1116.21|1121.77|1116.37|1118.94|1113.54|37
1655396880000|2022-06-16 16:28:00|1121.45|1116.05|1120.64|1115.24|1121.93|1116.53|1120.63|1115.23|36
1655396890000|2022-06-16 16:28:10|1120.72|1115.32|1121.58|1116.18|1122.72|1117.32|1120.59|1115.19|39
1655396900000|2022-06-16 16:28:20|1121.71|1116.31|1120.82|1115.42|1122.16|1116.76|1120.74|1115.34|38
1655396910000|2022-06-16 16:28:30|1120.71|1115.31|1120.08|1114.68|1120.73|1115.33|1120.07|1114.67|37
1655396920000|2022-06-16 16:28:40|1120.06|1114.66|1122.23|1116.83|1122.43|1117.03|1120.06|1114.66|38
1655396930000|2022-06-16 16:28:50|1122.61|1117.21|1122.41|1117.01|1122.61|1117.21|1121.71|1116.31|39
1655396940000|2022-06-16 16:29:00|1122.39|1116.99|1121.44|1116.04|1122.44|1117.04|1121.17|1115.77|37
1655396950000|2022-06-16 16:29:10|1121.16|1115.76|1120.22|1114.82|1121.54|1116.14|1120.22|1114.82|36
1655396960000|2022-06-16 16:29:20|1120.42|1115.02|1120.74|1115.34|1121.21|1115.81|1120.42|1115.02|38
1655396970000|2022-06-16 16:29:30|1120.8|1115.4|1121.75|1116.35|1121.98|1116.58|1120.44|1115.04|38
1655396980000|2022-06-16 16:29:40|1121.74|1116.34|1124.34|1118.94|1124.34|1118.94|1121.67|1116.27|38
1655396990000|2022-06-16 16:29:50|1124.3|1118.9|1123.75|1118.35|1124.7|1119.3|1123.7|1118.3|38
1655397000000|2022-06-16 16:30:00|1123.86|1118.46|1127.57|1122.17|1127.82|1122.42|1123.09|1117.69|38
1655397010000|2022-06-16 16:30:10|1127.3|1121.9|1127.04|1121.64|1127.3|1121.9|1125.36|1119.96|39
1655397020000|2022-06-16 16:30:20|1127.01|1121.61|1126.83|1121.43|1127.23|1121.83|1126.61|1121.21|40
1655397030000|2022-06-16 16:30:30|1126.7|1121.3|1126.84|1121.44|1126.84|1121.44|1125.08|1119.68|38
1655397040000|2022-06-16 16:30:40|1126.82|1121.42|1126.05|1120.65|1126.88|1121.48|1125.2|1119.8|39
1655397050000|2022-06-16 16:30:50|1126.06|1120.66|1126.57|1121.17|1127.42|1122.02|1125.92|1120.52|36
1655397060000|2022-06-16 16:31:00|1126.54|1121.14|1127.82|1122.42|1128.2|1122.8|1126.54|1121.14|37
1655397070000|2022-06-16 16:31:10|1127.43|1122.03|1126.88|1121.48|1127.69|1122.29|1126.84|1121.44|34
1655397080000|2022-06-16 16:31:20|1126.87|1121.47|1125.02|1119.62|1126.87|1121.47|1125.02|1119.62|35
1655397090000|2022-06-16 16:31:30|1124.95|1119.55|1122.21|1116.81|1124.95|1119.55|1122.21|1116.81|33
1655397100000|2022-06-16 16:31:40|1121.63|1116.23|1120.71|1115.31|1121.63|1116.23|1120.71|1115.31|28
1655397110000|2022-06-16 16:31:50|1120.72|1115.32|1120.71|1115.31|1121.38|1115.98|1120.7|1115.3|18
1655397120000|2022-06-16 16:32:00|1120.35|1114.95|1120.35|1114.95|1121.12|1115.72|1119.78|1114.38|39
1655397130000|2022-06-16 16:32:10|1120.05|1114.65|1119.12|1113.72|1120.27|1114.87|1119.06|1113.66|38
1655397140000|2022-06-16 16:32:20|1118.97|1113.57|1119.85|1114.45|1119.97|1114.57|1118.62|1113.22|39
1655397150000|2022-06-16 16:32:30|1119.89|1114.49|1119.39|1113.99|1119.89|1114.49|1119.25|1113.85|37
1655397160000|2022-06-16 16:32:40|1119.14|1113.74|1118.94|1113.54|1119.41|1114.01|1117.92|1112.52|38
1655397170000|2022-06-16 16:32:50|1119.01|1113.61|1118.9|1113.5|1119.43|1114.03|1118.32|1112.92|34
1655397180000|2022-06-16 16:33:00|1119|1113.6|1119.6|1114.2|1119.89|1114.49|1119|1113.6|37
1655397190000|2022-06-16 16:33:10|1119.58|1114.18|1117.27|1111.87|1119.6|1114.2|1117.27|1111.87|36
1655397200000|2022-06-16 16:33:20|1117.23|1111.83|1118.06|1112.66|1118.29|1112.89|1117.23|1111.83|39
1655397210000|2022-06-16 16:33:30|1118.12|1112.72|1119.33|1113.93|1119.5|1114.1|1118.03|1112.63|39
1655397220000|2022-06-16 16:33:40|1119.29|1113.89|1119.37|1113.97|1119.5|1114.1|1118.93|1113.53|37
1655397230000|2022-06-16 16:33:50|1119.47|1114.07|1119.62|1114.22|1119.99|1114.59|1119.29|1113.89|36
1655397240000|2022-06-16 16:34:00|1119.76|1114.36|1121.08|1115.68|1121.96|1116.56|1119.76|1114.36|40
1655397250000|2022-06-16 16:34:10|1120.99|1115.59|1122.13|1116.73|1122.37|1116.97|1120.99|1115.59|40
1655397260000|2022-06-16 16:34:20|1122.02|1116.62|1122.36|1116.96|1122.39|1116.99|1121.9|1116.5|37
1655397270000|2022-06-16 16:34:30|1122.43|1117.03|1121.89|1116.49|1122.61|1117.21|1121.87|1116.47|37
1655397280000|2022-06-16 16:34:40|1121.93|1116.53|1120.8|1115.4|1122.28|1116.88|1120.62|1115.22|37
1655397290000|2022-06-16 16:34:50|1120.85|1115.45|1121.05|1115.65|1121.5|1116.1|1120.7|1115.3|37
1655397300000|2022-06-16 16:35:00|1121.09|1115.69|1120.36|1114.96|1121.09|1115.69|1120.11|1114.71|36
1655397310000|2022-06-16 16:35:10|1120.52|1115.12|1119.21|1113.81|1120.52|1115.12|1119.21|1113.81|36
1655397320000|2022-06-16 16:35:20|1119.15|1113.75|1120.02|1114.62|1120.38|1114.98|1118.93|1113.53|38
1655397330000|2022-06-16 16:35:30|1120.03|1114.63|1119.85|1114.45|1120.19|1114.79|1119.7|1114.3|37
1655397340000|2022-06-16 16:35:40|1119.86|1114.46|1119.54|1114.14|1120.27|1114.87|1119.44|1114.04|36
1655397350000|2022-06-16 16:35:50|1119.5|1114.1|1119.33|1113.93|1119.78|1114.38|1119.33|1113.93|38
1655397360000|2022-06-16 16:36:00|1119.3|1113.9|1118.44|1113.04|1119.43|1114.03|1118.05|1112.65|36
1655397370000|2022-06-16 16:36:10|1118.51|1113.11|1118.63|1113.23|1119.06|1113.66|1118.48|1113.08|37
1655397380000|2022-06-16 16:36:20|1118.73|1113.33|1117.9|1112.5|1119.1|1113.7|1117.9|1112.5|37
1655397390000|2022-06-16 16:36:30|1117.85|1112.45|1119.47|1114.07|1119.47|1114.07|1117.63|1112.23|36
1655397400000|2022-06-16 16:36:40|1119.64|1114.24|1120.04|1114.64|1120.93|1115.53|1119.52|1114.12|37
1655397410000|2022-06-16 16:36:50|1120.17|1114.77|1119.49|1114.09|1120.17|1114.77|1119.3|1113.9|40
1655397420000|2022-06-16 16:37:00|1119.63|1114.23|1121.46|1116.06|1121.46|1116.06|1119.63|1114.23|39
1655397430000|2022-06-16 16:37:10|1121.67|1116.27|1121.29|1115.89|1122.13|1116.73|1121.25|1115.85|40
1655397440000|2022-06-16 16:37:20|1121.05|1115.65|1121.86|1116.46|1121.94|1116.54|1121.02|1115.62|37
1655397450000|2022-06-16 16:37:30|1121.87|1116.47|1123.38|1117.98|1123.67|1118.27|1121.62|1116.22|37
1655397460000|2022-06-16 16:37:40|1123.39|1117.99|1123.15|1117.75|1124.31|1118.91|1123.15|1117.75|38
1655397470000|2022-06-16 16:37:50|1123.09|1117.69|1123.2|1117.8|1123.78|1118.38|1122.99|1117.59|38
1655397480000|2022-06-16 16:38:00|1123.11|1117.71|1123.43|1118.03|1123.54|1118.14|1122.49|1117.09|40
1655397490000|2022-06-16 16:38:10|1123.39|1117.99|1123.27|1117.87|1123.68|1118.28|1122.92|1117.52|39
1655397500000|2022-06-16 16:38:20|1123.39|1117.99|1123.01|1117.61|1123.48|1118.08|1122.97|1117.57|35
1655397510000|2022-06-16 16:38:30|1123.29|1117.89|1122.84|1117.44|1123.54|1118.14|1122.74|1117.34|36
1655397520000|2022-06-16 16:38:40|1122.87|1117.47|1122.91|1117.51|1123.37|1117.97|1122.83|1117.43|34
1655397530000|2022-06-16 16:38:50|1123.01|1117.61|1123.18|1117.78|1123.38|1117.98|1122.99|1117.59|35
1655397540000|2022-06-16 16:39:00|1123.19|1117.79|1122.88|1117.48|1123.27|1117.87|1122.55|1117.15|36
1655397550000|2022-06-16 16:39:10|1122.89|1117.49|1123.3|1117.9|1123.51|1118.11|1122.89|1117.49|35
1655397560000|2022-06-16 16:39:20|1123.4|1118|1123.53|1118.13|1123.68|1118.28|1123.36|1117.96|37
1655397570000|2022-06-16 16:39:30|1123.55|1118.15|1122.61|1117.21|1123.56|1118.16|1122.24|1116.84|35
1655397580000|2022-06-16 16:39:40|1122.65|1117.25|1122.23|1116.83|1122.79|1117.39|1121.83|1116.43|34
1655397590000|2022-06-16 16:39:50|1122.2|1116.8|1122.39|1116.99|1122.51|1117.11|1122|1116.6|35
1655397600000|2022-06-16 16:40:00|1122.44|1117.04|1122.13|1116.73|1122.74|1117.34|1122.09|1116.69|32
1655397610000|2022-06-16 16:40:10|1122.11|1116.71|1121.12|1115.72|1122.11|1116.71|1120.68|1115.28|37
1655397620000|2022-06-16 16:40:20|1121.05|1115.65|1121.87|1116.47|1122.32|1116.92|1120.99|1115.59|35
1655397630000|2022-06-16 16:40:30|1121.83|1116.43|1121.89|1116.49|1122.27|1116.87|1121.83|1116.43|35
1655397640000|2022-06-16 16:40:40|1121.8|1116.4|1122.81|1117.41|1122.81|1117.41|1121.64|1116.24|35
1655397650000|2022-06-16 16:40:50|1122.83|1117.43|1123.53|1118.13|1123.8|1118.4|1122.83|1117.43|33
1655397660000|2022-06-16 16:41:00|1123.47|1118.07|1124.89|1119.49|1125.14|1119.74|1123.41|1118.01|38
1655397670000|2022-06-16 16:41:10|1125.04|1119.64|1125.87|1120.47|1126.12|1120.72|1124.92|1119.52|40
1655397680000|2022-06-16 16:41:20|1126.14|1120.74|1126.15|1120.75|1126.4|1121|1125.82|1120.42|34
1655397690000|2022-06-16 16:41:30|1126.16|1120.76|1125.46|1120.06|1126.33|1120.93|1124.89|1119.49|38
1655397700000|2022-06-16 16:41:40|1125.28|1119.88|1123.62|1118.22|1125.28|1119.88|1123.57|1118.17|37
1655397710000|2022-06-16 16:41:50|1123.52|1118.12|1122.22|1116.82|1123.53|1118.13|1122.22|1116.82|37
1655397720000|2022-06-16 16:42:00|1122.24|1116.84|1121.22|1115.82|1122.53|1117.13|1121.04|1115.64|39
1655397730000|2022-06-16 16:42:10|1121.24|1115.84|1121.87|1116.47|1121.87|1116.47|1120.58|1115.18|39
1655397740000|2022-06-16 16:42:20|1121.62|1116.22|1122.16|1116.76|1122.34|1116.94|1121.37|1115.97|35
1655397750000|2022-06-16 16:42:30|1122.08|1116.68|1121.64|1116.24|1122.15|1116.75|1121.51|1116.11|36
1655397760000|2022-06-16 16:42:40|1121.51|1116.11|1121.52|1116.12|1121.52|1116.12|1120.68|1115.28|34
1655397770000|2022-06-16 16:42:50|1121.43|1116.03|1122.5|1117.1|1122.74|1117.34|1121.2|1115.8|37
1655397780000|2022-06-16 16:43:00|1122.26|1116.86|1121.05|1115.65|1122.31|1116.91|1120.86|1115.46|39
1655397790000|2022-06-16 16:43:10|1120.96|1115.56|1121.63|1116.23|1122.24|1116.84|1120.73|1115.33|36
1655397800000|2022-06-16 16:43:20|1121.64|1116.24|1121.49|1116.09|1121.67|1116.27|1121.18|1115.78|40
1655397810000|2022-06-16 16:43:30|1121.52|1116.12|1121.78|1116.38|1122.17|1116.77|1121.52|1116.12|36
1655397820000|2022-06-16 16:43:40|1121.74|1116.34|1122.2|1116.8|1122.26|1116.86|1121.74|1116.34|32
1655397830000|2022-06-16 16:43:50|1122.26|1116.86|1122.74|1117.34|1122.92|1117.52|1122.14|1116.74|38
1655397840000|2022-06-16 16:44:00|1122.88|1117.48|1122.89|1117.49|1123.23|1117.83|1122.64|1117.24|35
1655397850000|2022-06-16 16:44:10|1122.9|1117.5|1124.74|1119.34|1124.94|1119.54|1122.36|1116.96|39
1655397860000|2022-06-16 16:44:20|1124.8|1119.4|1126.74|1121.34|1126.74|1121.34|1124.5|1119.1|39
1655397870000|2022-06-16 16:44:30|1126.62|1121.22|1127.28|1121.88|1127.8|1122.4|1126.56|1121.16|39
1655397880000|2022-06-16 16:44:40|1127.26|1121.86|1125.22|1119.82|1127.26|1121.86|1125.1|1119.7|40
1655397890000|2022-06-16 16:44:50|1125.1|1119.7|1125.34|1119.94|1125.43|1120.03|1124.38|1118.98|39
1655397900000|2022-06-16 16:45:00|1125.4|1120|1125.58|1120.18|1126.85|1121.45|1124.99|1119.59|39
1655397910000|2022-06-16 16:45:10|1125.28|1119.88|1125.94|1120.54|1126.1|1120.7|1125.08|1119.68|36
1655397920000|2022-06-16 16:45:20|1125.89|1120.49|1125.68|1120.28|1125.97|1120.57|1125.24|1119.84|38
1655397930000|2022-06-16 16:45:30|1125.74|1120.34|1128.05|1122.65|1128.05|1122.65|1125.46|1120.06|37
1655397940000|2022-06-16 16:45:40|1128.1|1122.7|1128.74|1123.34|1129.08|1123.68|1128.1|1122.7|39
1655397950000|2022-06-16 16:45:50|1128.77|1123.37|1128.1|1122.7|1128.99|1123.59|1127.48|1122.08|40
1655397960000|2022-06-16 16:46:00|1128.06|1122.66|1128|1122.6|1128.41|1123.01|1127.77|1122.37|40
1655397970000|2022-06-16 16:46:10|1127.88|1122.48|1131.35|1125.95|1131.35|1125.95|1127.86|1122.46|38
1655397980000|2022-06-16 16:46:20|1131.49|1126.09|1131.69|1126.29|1132.45|1127.05|1131.49|1126.09|37
1655397990000|2022-06-16 16:46:30|1131.56|1126.16|1130.6|1125.2|1131.56|1126.16|1130.19|1124.79|38
1655398000000|2022-06-16 16:46:40|1130.59|1125.19|1128.49|1123.09|1130.59|1125.19|1128.49|1123.09|38
1655398010000|2022-06-16 16:46:50|1128.58|1123.18|1128.08|1122.68|1128.58|1123.18|1127.29|1121.89|39
1655398020000|2022-06-16 16:47:00|1128.09|1122.69|1127.3|1121.9|1128.44|1123.04|1127.3|1121.9|38
1655398030000|2022-06-16 16:47:10|1127.28|1121.88|1126.65|1121.25|1127.3|1121.9|1125.95|1120.55|39
1655398040000|2022-06-16 16:47:20|1126.58|1121.18|1125.01|1119.61|1126.58|1121.18|1124.97|1119.57|38
1655398050000|2022-06-16 16:47:30|1124.85|1119.45|1125.4|1120|1125.47|1120.07|1124.56|1119.16|35
1655398060000|2022-06-16 16:47:40|1125.57|1120.17|1125.1|1119.7|1126.38|1120.98|1125.1|1119.7|37
1655398070000|2022-06-16 16:47:50|1125.15|1119.75|1123.87|1118.47|1125.15|1119.75|1123.87|1118.47|36
1655398080000|2022-06-16 16:48:00|1123.97|1118.57|1124.94|1119.54|1124.94|1119.54|1123.95|1118.55|38
1655398090000|2022-06-16 16:48:10|1125.12|1119.72|1125.57|1120.17|1125.97|1120.57|1124.82|1119.42|39
1655398100000|2022-06-16 16:48:20|1126.19|1120.79|1128.22|1122.82|1128.9|1123.5|1126.19|1120.79|37
1655398110000|2022-06-16 16:48:30|1128.06|1122.66|1129.03|1123.63|1129.03|1123.63|1127.25|1121.85|36
1655398120000|2022-06-16 16:48:40|1128.95|1123.55|1129.68|1124.28|1129.68|1124.28|1128.35|1122.95|38
1655398130000|2022-06-16 16:48:50|1129.63|1124.23|1130.83|1125.43|1131.17|1125.77|1129.44|1124.04|37
1655398140000|2022-06-16 16:49:00|1130.98|1125.58|1131.22|1125.82|1131.25|1125.85|1130.25|1124.85|38
1655398150000|2022-06-16 16:49:10|1130.99|1125.59|1131.62|1126.22|1131.62|1126.22|1130.44|1125.04|36
1655398160000|2022-06-16 16:49:20|1131.38|1125.98|1130.96|1125.56|1132.57|1127.17|1130.56|1125.16|39
1655398170000|2022-06-16 16:49:30|1131.13|1125.73|1131.26|1125.86|1131.71|1126.31|1130.23|1124.83|40
1655398180000|2022-06-16 16:49:40|1131.18|1125.78|1134.4|1129|1134.46|1129.06|1131.03|1125.63|36
1655398190000|2022-06-16 16:49:50|1134.28|1128.88|1131.85|1126.45|1134.28|1128.88|1131.34|1125.94|39
1655398200000|2022-06-16 16:50:00|1132.19|1126.79|1131.96|1126.56|1132.39|1126.99|1131.4|1126|37
1655398210000|2022-06-16 16:50:10|1132.07|1126.67|1132.44|1127.04|1133.33|1127.93|1131.04|1125.64|39
1655398220000|2022-06-16 16:50:20|1132.55|1127.15|1132.89|1127.49|1133.03|1127.63|1132.47|1127.07|38
1655398230000|2022-06-16 16:50:30|1132.9|1127.5|1131.66|1126.26|1132.9|1127.5|1131.66|1126.26|33
1655398240000|2022-06-16 16:50:40|1131.64|1126.24|1132.2|1126.8|1132.54|1127.14|1131.64|1126.24|39
1655398250000|2022-06-16 16:50:50|1132.17|1126.77|1133.4|1128|1133.4|1128|1131.64|1126.24|38
1655398260000|2022-06-16 16:51:00|1133.11|1127.71|1132.92|1127.52|1133.13|1127.73|1132.75|1127.35|32
1655398270000|2022-06-16 16:51:10|1132.85|1127.45|1133.71|1128.31|1134|1128.6|1132.82|1127.42|36
1655398280000|2022-06-16 16:51:20|1134.02|1128.62|1133.82|1128.42|1134.04|1128.64|1133.42|1128.02|36
1655398290000|2022-06-16 16:51:30|1133.61|1128.21|1133.88|1128.48|1133.91|1128.51|1133.52|1128.12|37
1655398300000|2022-06-16 16:51:40|1133.96|1128.56|1134.35|1128.95|1134.35|1128.95|1133.73|1128.33|33
1655398310000|2022-06-16 16:51:50|1134.19|1128.79|1134.09|1128.69|1134.4|1129|1133.81|1128.41|35
1655398320000|2022-06-16 16:52:00|1134.35|1128.95|1132.01|1126.61|1134.36|1128.96|1132.01|1126.61|39
1655398330000|2022-06-16 16:52:10|1131.99|1126.59|1131.57|1126.17|1131.99|1126.59|1130.74|1125.34|36
1655398340000|2022-06-16 16:52:20|1131.82|1126.42|1132.21|1126.81|1132.75|1127.35|1131.82|1126.42|38
1655398350000|2022-06-16 16:52:30|1132.5|1127.1|1132.35|1126.95|1132.55|1127.15|1131.92|1126.52|36
1655398360000|2022-06-16 16:52:40|1132.7|1127.3|1133.84|1128.44|1133.84|1128.44|1132.7|1127.3|38
1655398370000|2022-06-16 16:52:50|1133.63|1128.23|1133.66|1128.26|1133.92|1128.52|1133.32|1127.92|35
1655398380000|2022-06-16 16:53:00|1133.67|1128.27|1133.4|1128|1134.22|1128.82|1132.55|1127.15|38
1655398390000|2022-06-16 16:53:10|1133.43|1128.03|1129.99|1124.59|1133.43|1128.03|1129.99|1124.59|39
1655398400000|2022-06-16 16:53:20|1130.18|1124.78|1131.77|1126.37|1132.04|1126.64|1130.18|1124.78|37
1655398410000|2022-06-16 16:53:30|1131.58|1126.18|1130.84|1125.44|1131.58|1126.18|1130.74|1125.34|38
1655398420000|2022-06-16 16:53:40|1130.97|1125.57|1130.41|1125.01|1131.2|1125.8|1130.41|1125.01|36
1655398430000|2022-06-16 16:53:50|1130.46|1125.06|1129.51|1124.11|1130.56|1125.16|1129.24|1123.84|36
1655398440000|2022-06-16 16:54:00|1129.58|1124.18|1128.28|1122.88|1129.67|1124.27|1128.21|1122.81|37
1655398450000|2022-06-16 16:54:10|1128.14|1122.74|1127.71|1122.31|1128.48|1123.08|1127.64|1122.24|36
1655398460000|2022-06-16 16:54:20|1127.67|1122.27|1128.59|1123.19|1128.59|1123.19|1127.59|1122.19|37
1655398470000|2022-06-16 16:54:30|1128.73|1123.33|1129.41|1124.01|1129.85|1124.45|1128.33|1122.93|38
1655398480000|2022-06-16 16:54:40|1129.52|1124.12|1128.31|1122.91|1129.66|1124.26|1128.31|1122.91|39
1655398490000|2022-06-16 16:54:50|1128.19|1122.79|1128.35|1122.95|1128.63|1123.23|1127.78|1122.38|34
1655398500000|2022-06-16 16:55:00|1128.22|1122.82|1128.33|1122.93|1128.45|1123.05|1127.25|1121.85|39
1655398510000|2022-06-16 16:55:10|1128.32|1122.92|1127.49|1122.09|1128.32|1122.92|1127.49|1122.09|35
1655398520000|2022-06-16 16:55:20|1127.51|1122.11|1127.24|1121.84|1128.01|1122.61|1127.24|1121.84|40
1655398530000|2022-06-16 16:55:30|1127.31|1121.91|1125.39|1119.99|1127.38|1121.98|1125.27|1119.87|38
1655398540000|2022-06-16 16:55:40|1125.34|1119.94|1125.58|1120.18|1125.94|1120.54|1124.88|1119.48|37
1655398550000|2022-06-16 16:55:50|1125.55|1120.15|1125.37|1119.97|1125.55|1120.15|1124.74|1119.34|39
1655398560000|2022-06-16 16:56:00|1125.62|1120.22|1125.11|1119.71|1125.77|1120.37|1124.97|1119.57|37
1655398570000|2022-06-16 16:56:10|1125.16|1119.76|1125.6|1120.2|1125.72|1120.32|1125.08|1119.68|36
1655398580000|2022-06-16 16:56:20|1125.67|1120.27|1125.13|1119.73|1125.87|1120.47|1125.03|1119.63|35
1655398590000|2022-06-16 16:56:30|1125.22|1119.82|1126.33|1120.93|1126.33|1120.93|1125.1|1119.7|39
1655398600000|2022-06-16 16:56:40|1126.34|1120.94|1125.92|1120.52|1126.52|1121.12|1125.66|1120.26|34
1655398610000|2022-06-16 16:56:50|1125.94|1120.54|1125.88|1120.48|1126.46|1121.06|1125.57|1120.17|33
1655398620000|2022-06-16 16:57:00|1125.9|1120.5|1125.58|1120.18|1126.33|1120.93|1125.45|1120.05|34
1655398630000|2022-06-16 16:57:10|1125.59|1120.19|1125.58|1120.18|1126.22|1120.82|1125.48|1120.08|34
1655398640000|2022-06-16 16:57:20|1125.56|1120.16|1126.02|1120.62|1126.48|1121.08|1125.51|1120.11|37
1655398650000|2022-06-16 16:57:30|1126.05|1120.65|1125.99|1120.59|1126.43|1121.03|1125.65|1120.25|36
1655398660000|2022-06-16 16:57:40|1126.04|1120.64|1125.35|1119.95|1126.04|1120.64|1125.35|1119.95|37
1655398670000|2022-06-16 16:57:50|1125.31|1119.91|1126.84|1121.44|1126.84|1121.44|1125.31|1119.91|36
1655398680000|2022-06-16 16:58:00|1126.65|1121.25|1126.91|1121.51|1126.94|1121.54|1126.28|1120.88|35
1655398690000|2022-06-16 16:58:10|1126.85|1121.45|1125.86|1120.46|1126.85|1121.45|1125.62|1120.22|38
1655398700000|2022-06-16 16:58:20|1125.66|1120.26|1124.44|1119.04|1125.69|1120.29|1124.4|1119|36
1655398710000|2022-06-16 16:58:30|1124.52|1119.12|1124.58|1119.18|1124.58|1119.18|1123.53|1118.13|36
1655398720000|2022-06-16 16:58:40|1124.48|1119.08|1125.35|1119.95|1125.35|1119.95|1124.44|1119.04|40
1655398730000|2022-06-16 16:58:50|1125.2|1119.8|1125.53|1120.13|1125.85|1120.45|1125.2|1119.8|37
1655398740000|2022-06-16 16:59:00|1125.32|1119.92|1125.12|1119.72|1125.46|1120.06|1124.68|1119.28|36
1655398750000|2022-06-16 16:59:10|1125.13|1119.73|1124.46|1119.06|1125.13|1119.73|1124.33|1118.93|34
1655398760000|2022-06-16 16:59:20|1124.63|1119.23|1124.55|1119.15|1124.84|1119.44|1124.55|1119.15|31
1655398770000|2022-06-16 16:59:30|1124.56|1119.16|1124.58|1119.18|1124.58|1119.18|1124.28|1118.88|37
1655398780000|2022-06-16 16:59:40|1124.65|1119.25|1125.05|1119.65|1125.26|1119.86|1124.6|1119.2|38
1655398790000|2022-06-16 16:59:50|1124.89|1119.49|1126.89|1121.49|1126.89|1121.49|1124.7|1119.3|38
1655398800000|2022-06-16 17:00:00|1126.96|1121.56|1125.68|1120.28|1127.15|1121.75|1125.01|1119.61|37
1655398810000|2022-06-16 17:00:10|1125.67|1120.27|1126.33|1120.93|1126.33|1120.93|1124.7|1119.3|39
1655398820000|2022-06-16 17:00:20|1126.32|1120.92|1127.02|1121.62|1127.76|1122.36|1126.27|1120.87|39
1655398830000|2022-06-16 17:00:30|1126.86|1121.46|1126.76|1121.36|1126.86|1121.46|1126.27|1120.87|39
1655398840000|2022-06-16 17:00:40|1126.92|1121.52|1126.1|1120.7|1127.26|1121.86|1125.96|1120.56|37
1655398850000|2022-06-16 17:00:50|1126.16|1120.76|1126.05|1120.65|1126.61|1121.21|1125.71|1120.31|37
1655398860000|2022-06-16 17:01:00|1126.19|1120.79|1126.48|1121.08|1126.51|1121.11|1125.62|1120.22|37
1655398870000|2022-06-16 17:01:10|1126.37|1120.97|1126.23|1120.83|1126.37|1120.97|1125.5|1120.1|36
1655398880000|2022-06-16 17:01:20|1126.24|1120.84|1125.86|1120.46|1126.42|1121.02|1125.86|1120.46|39
1655398890000|2022-06-16 17:01:30|1125.9|1120.5|1125.51|1120.11|1126.08|1120.68|1125.18|1119.78|39
1655398900000|2022-06-16 17:01:40|1125.48|1120.08|1126|1120.6|1126.4|1121|1125.37|1119.97|36
1655398910000|2022-06-16 17:01:50|1125.92|1120.52|1125.45|1120.05|1125.92|1120.52|1125.02|1119.62|38
1655398920000|2022-06-16 17:02:00|1125.46|1120.06|1125.72|1120.32|1126.14|1120.74|1125.01|1119.61|38
1655398930000|2022-06-16 17:02:10|1125.7|1120.3|1125.19|1119.79|1125.83|1120.43|1125.13|1119.73|35
1655398940000|2022-06-16 17:02:20|1125.23|1119.83|1123.46|1118.06|1125.28|1119.88|1123.3|1117.9|38
1655398950000|2022-06-16 17:02:30|1123.4|1118|1123.78|1118.38|1123.78|1118.38|1123.21|1117.81|35
1655398960000|2022-06-16 17:02:40|1123.64|1118.24|1123.49|1118.09|1123.77|1118.37|1123.19|1117.79|35
1655398970000|2022-06-16 17:02:50|1123.53|1118.13|1123.23|1117.83|1123.55|1118.15|1122.78|1117.38|38
1655398980000|2022-06-16 17:03:00|1123.28|1117.88|1123.99|1118.59|1124.27|1118.87|1123.1|1117.7|36
1655398990000|2022-06-16 17:03:10|1123.95|1118.55|1122.54|1117.14|1123.95|1118.55|1122.46|1117.06|39
1655399000000|2022-06-16 17:03:20|1122.43|1117.03|1122.42|1117.02|1122.5|1117.1|1122.07|1116.67|39
1655399010000|2022-06-16 17:03:30|1122.37|1116.97|1121.24|1115.84|1122.37|1116.97|1121.16|1115.76|35
1655399020000|2022-06-16 17:03:40|1121.25|1115.85|1121.64|1116.24|1122.09|1116.69|1121.17|1115.77|38
1655399030000|2022-06-16 17:03:50|1121.81|1116.41|1121.64|1116.24|1122.46|1117.06|1121.64|1116.24|38
1655399040000|2022-06-16 17:04:00|1121.6|1116.2|1121.58|1116.18|1121.73|1116.33|1121.2|1115.8|37
1655399050000|2022-06-16 17:04:10|1121.56|1116.16|1121.63|1116.23|1121.87|1116.47|1120.96|1115.56|37
1655399060000|2022-06-16 17:04:20|1121.57|1116.17|1121.29|1115.89|1121.65|1116.25|1121.26|1115.86|37
1655399070000|2022-06-16 17:04:30|1121.31|1115.91|1121.09|1115.69|1121.33|1115.93|1120.84|1115.44|37
1655399080000|2022-06-16 17:04:40|1121.06|1115.66|1121.56|1116.16|1121.88|1116.48|1120.83|1115.43|32
1655399090000|2022-06-16 17:04:50|1121.61|1116.21|1122.25|1116.85|1122.25|1116.85|1121.61|1116.21|35
1655399100000|2022-06-16 17:05:00|1122.2|1116.8|1119.69|1114.29|1122.2|1116.8|1119.46|1114.06|35
1655399110000|2022-06-16 17:05:10|1119.7|1114.3|1120.42|1115.02|1120.67|1115.27|1119.7|1114.3|37
1655399120000|2022-06-16 17:05:20|1120.54|1115.14|1120.4|1115|1120.74|1115.34|1120.37|1114.97|39
1655399130000|2022-06-16 17:05:30|1120.45|1115.05|1120.27|1114.87|1120.63|1115.23|1120.24|1114.84|35
1655399140000|2022-06-16 17:05:40|1120.09|1114.69|1120.42|1115.02|1120.67|1115.27|1119.96|1114.56|36
1655399150000|2022-06-16 17:05:50|1120.36|1114.96|1120.22|1114.82|1120.43|1115.03|1120.18|1114.78|36
1655399160000|2022-06-16 17:06:00|1120.2|1114.8|1119.2|1113.8|1120.2|1114.8|1119.09|1113.69|39
1655399170000|2022-06-16 17:06:10|1119.11|1113.71|1118.36|1112.96|1119.16|1113.76|1118.12|1112.72|39
1655399180000|2022-06-16 17:06:20|1118.35|1112.95|1118.99|1113.59|1119.16|1113.76|1117.98|1112.58|36
1655399190000|2022-06-16 17:06:30|1118.94|1113.54|1118.88|1113.48|1119.02|1113.62|1118.19|1112.79|37
1655399200000|2022-06-16 17:06:40|1118.78|1113.38|1118.06|1112.66|1119.15|1113.75|1118.06|1112.66|37
1655399210000|2022-06-16 17:06:50|1118.17|1112.77|1119.29|1113.89|1119.29|1113.89|1118.16|1112.76|38
1655399220000|2022-06-16 17:07:00|1119.46|1114.06|1120.69|1115.29|1120.71|1115.31|1118.92|1113.52|35
1655399230000|2022-06-16 17:07:10|1120.65|1115.25|1120.46|1115.06|1120.65|1115.25|1120.32|1114.92|35
1655399240000|2022-06-16 17:07:20|1120.52|1115.12|1120.68|1115.28|1121.23|1115.83|1120.45|1115.05|38
1655399250000|2022-06-16 17:07:30|1120.7|1115.3|1121.05|1115.65|1121.07|1115.67|1119.97|1114.57|39
1655399260000|2022-06-16 17:07:40|1120.99|1115.59|1121.13|1115.73|1121.18|1115.78|1120.74|1115.34|35
1655399270000|2022-06-16 17:07:50|1121.16|1115.76|1121.14|1115.74|1121.16|1115.76|1120.44|1115.04|36
1655399280000|2022-06-16 17:08:00|1121.24|1115.84|1121.78|1116.38|1121.99|1116.59|1121.24|1115.84|36
1655399290000|2022-06-16 17:08:10|1121.82|1116.42|1121.75|1116.35|1122.04|1116.64|1121.37|1115.97|34
1655399300000|2022-06-16 17:08:20|1121.67|1116.27|1122.75|1117.35|1122.75|1117.35|1121.67|1116.27|36
1655399310000|2022-06-16 17:08:30|1122.73|1117.33|1122.83|1117.43|1123.42|1118.02|1122.73|1117.33|37
1655399320000|2022-06-16 17:08:40|1122.75|1117.35|1122.43|1117.03|1122.85|1117.45|1122.34|1116.94|40
1655399330000|2022-06-16 17:08:50|1122.42|1117.02|1122.86|1117.46|1123.02|1117.62|1122.42|1117.02|36
1655399340000|2022-06-16 17:09:00|1122.81|1117.41|1122.78|1117.38|1122.87|1117.47|1122.43|1117.03|38
1655399350000|2022-06-16 17:09:10|1122.79|1117.39|1122.99|1117.59|1123.04|1117.64|1122.6|1117.2|36
1655399360000|2022-06-16 17:09:20|1122.86|1117.46|1123.63|1118.23|1123.73|1118.33|1122.79|1117.39|37
1655399370000|2022-06-16 17:09:30|1123.72|1118.32|1123.51|1118.11|1123.82|1118.42|1123.35|1117.95|35
1655399380000|2022-06-16 17:09:40|1123.54|1118.14|1124.26|1118.86|1124.26|1118.86|1123.5|1118.1|37
1655399390000|2022-06-16 17:09:50|1124.19|1118.79|1124.21|1118.81|1124.49|1119.09|1123.96|1118.56|35
1655399400000|2022-06-16 17:10:00|1124.32|1118.92|1124.22|1118.82|1124.72|1119.32|1123.93|1118.53|37
1655399410000|2022-06-16 17:10:10|1124.21|1118.81|1122.98|1117.58|1124.39|1118.99|1122.98|1117.58|35
1655399420000|2022-06-16 17:10:20|1123.01|1117.61|1122.94|1117.54|1123.15|1117.75|1122.69|1117.29|39
1655399430000|2022-06-16 17:10:30|1123.02|1117.62|1123.23|1117.83|1123.56|1118.16|1123|1117.6|36
1655399440000|2022-06-16 17:10:40|1123.29|1117.89|1125.08|1119.68|1125.08|1119.68|1123.29|1117.89|37
1655399450000|2022-06-16 17:10:50|1125.03|1119.63|1125.25|1119.85|1125.39|1119.99|1124.77|1119.37|35
1655399460000|2022-06-16 17:11:00|1125.24|1119.84|1125.55|1120.15|1125.91|1120.51|1125.15|1119.75|37
1655399470000|2022-06-16 17:11:10|1125.59|1120.19|1125.71|1120.31|1126.08|1120.68|1125.41|1120.01|38
1655399480000|2022-06-16 17:11:20|1125.84|1120.44|1125.69|1120.29|1125.84|1120.44|1125.35|1119.95|34
1655399490000|2022-06-16 17:11:30|1125.7|1120.3|1125.78|1120.38|1125.83|1120.43|1125.34|1119.94|39
1655399500000|2022-06-16 17:11:40|1125.83|1120.43|1127.38|1121.98|1127.38|1121.98|1125.76|1120.36|37
1655399510000|2022-06-16 17:11:50|1127.11|1121.71|1127.21|1121.81|1128.31|1122.91|1127.11|1121.71|37
1655399520000|2022-06-16 17:12:00|1127.31|1121.91|1128.12|1122.72|1128.32|1122.92|1127.31|1121.91|38
1655399530000|2022-06-16 17:12:10|1128.14|1122.74|1125.81|1120.41|1128.14|1122.74|1125.81|1120.41|39
1655399540000|2022-06-16 17:12:20|1125.73|1120.33|1126.94|1121.54|1127.23|1121.83|1125.73|1120.33|37
1655399550000|2022-06-16 17:12:30|1126.92|1121.52|1126.13|1120.73|1126.92|1121.52|1125.83|1120.43|37
1655399560000|2022-06-16 17:12:40|1126.14|1120.74|1125.16|1119.76|1126.19|1120.79|1124.93|1119.53|39
1655399570000|2022-06-16 17:12:50|1125.18|1119.78|1126.21|1120.81|1126.96|1121.56|1125.12|1119.72|35
1655399580000|2022-06-16 17:13:00|1126.22|1120.82|1125.76|1120.36|1126.22|1120.82|1125.39|1119.99|38
1655399590000|2022-06-16 17:13:10|1125.72|1120.32|1127.07|1121.67|1127.07|1121.67|1125.57|1120.17|39
1655399600000|2022-06-16 17:13:20|1127.21|1121.81|1127.7|1122.3|1128.02|1122.62|1126.41|1121.01|37
1655399610000|2022-06-16 17:13:30|1127.72|1122.32|1125.98|1120.58|1127.72|1122.32|1125.98|1120.58|38
1655399620000|2022-06-16 17:13:40|1125.94|1120.54|1124.55|1119.15|1125.94|1120.54|1124.55|1119.15|31
1655399630000|2022-06-16 17:13:50|1124.61|1119.21|1124.42|1119.02|1125.1|1119.7|1124.14|1118.74|39
1655399640000|2022-06-16 17:14:00|1124.45|1119.05|1123.46|1118.06|1124.48|1119.08|1123.41|1118.01|37
1655399650000|2022-06-16 17:14:10|1123.39|1117.99|1124.41|1119.01|1124.41|1119.01|1123.39|1117.99|37
1655399660000|2022-06-16 17:14:20|1124.44|1119.04|1125.28|1119.88|1125.3|1119.9|1124.27|1118.87|35
1655399670000|2022-06-16 17:14:30|1125.25|1119.85|1125.14|1119.74|1125.39|1119.99|1125.01|1119.61|37
1655399680000|2022-06-16 17:14:40|1125.15|1119.75|1125.24|1119.84|1125.4|1120|1125.13|1119.73|35
1655399690000|2022-06-16 17:14:50|1125.19|1119.79|1125.03|1119.63|1125.77|1120.37|1124.78|1119.38|36
1655399700000|2022-06-16 17:15:00|1125.01|1119.61|1125.97|1120.57|1126.12|1120.72|1124.79|1119.39|39
1655399710000|2022-06-16 17:15:10|1125.96|1120.56|1125.42|1120.02|1126.05|1120.65|1124.86|1119.46|38
1655399720000|2022-06-16 17:15:20|1125.37|1119.97|1125.08|1119.68|1125.42|1120.02|1124.93|1119.53|34
1655399730000|2022-06-16 17:15:30|1125.06|1119.66|1124.51|1119.11|1125.07|1119.67|1124.07|1118.67|31
1655399740000|2022-06-16 17:15:40|1124.55|1119.15|1124.5|1119.1|1124.63|1119.23|1124.02|1118.62|35
1655399750000|2022-06-16 17:15:50|1124.4|1119|1124.79|1119.39|1124.85|1119.45|1123.99|1118.59|38
1655399760000|2022-06-16 17:16:00|1124.92|1119.52|1123.22|1117.82|1124.92|1119.52|1123.21|1117.81|33
1655399770000|2022-06-16 17:16:10|1123.45|1118.05|1122.66|1117.26|1123.72|1118.32|1122.66|1117.26|37
1655399780000|2022-06-16 17:16:20|1122.69|1117.29|1122.99|1117.59|1123.12|1117.72|1122.36|1116.96|39
1655399790000|2022-06-16 17:16:30|1122.95|1117.55|1122.35|1116.95|1123.21|1117.81|1122.25|1116.85|39
1655399800000|2022-06-16 17:16:40|1122.3|1116.9|1121.91|1116.51|1122.52|1117.12|1121.46|1116.06|37
1655399810000|2022-06-16 17:16:50|1121.82|1116.42|1121.6|1116.2|1121.84|1116.44|1121.46|1116.06|39
1655399820000|2022-06-16 17:17:00|1121.8|1116.4|1122.89|1117.49|1122.99|1117.59|1121.8|1116.4|37
1655399830000|2022-06-16 17:17:10|1122.93|1117.53|1123.5|1118.1|1124.13|1118.73|1122.83|1117.43|37
1655399840000|2022-06-16 17:17:20|1123.49|1118.09|1123.53|1118.13|1124.01|1118.61|1123.38|1117.98|38
1655399850000|2022-06-16 17:17:30|1123.56|1118.16|1124.15|1118.75|1124.17|1118.77|1123.16|1117.76|38
1655399860000|2022-06-16 17:17:40|1123.86|1118.46|1124.12|1118.72|1124.19|1118.79|1123.38|1117.98|38
1655399870000|2022-06-16 17:17:50|1124.02|1118.62|1125.15|1119.75|1125.8|1120.4|1124.02|1118.62|38
1655399880000|2022-06-16 17:18:00|1125.22|1119.82|1128.46|1123.06|1128.63|1123.23|1125.22|1119.82|40
1655399890000|2022-06-16 17:18:10|1128.36|1122.96|1127.92|1122.52|1129.07|1123.67|1127.92|1122.52|36
1655399900000|2022-06-16 17:18:20|1127.75|1122.35|1130.91|1125.51|1131.07|1125.67|1127.18|1121.78|39
1655399910000|2022-06-16 17:18:30|1130.71|1125.31|1130.29|1124.89|1130.87|1125.47|1129.02|1123.62|39
1655399920000|2022-06-16 17:18:40|1130.16|1124.76|1128.03|1122.63|1130.16|1124.76|1127.49|1122.09|37
1655399930000|2022-06-16 17:18:50|1128.1|1122.7|1129.39|1123.99|1129.39|1123.99|1127.67|1122.27|39
1655399940000|2022-06-16 17:19:00|1129.36|1123.96|1128.06|1122.66|1129.43|1124.03|1127.94|1122.54|39
1655399950000|2022-06-16 17:19:10|1127.76|1122.36|1127.3|1121.9|1127.86|1122.46|1127.12|1121.72|39
1655399960000|2022-06-16 17:19:20|1127.41|1122.01|1126.2|1120.8|1127.63|1122.23|1126.05|1120.65|37
1655399970000|2022-06-16 17:19:30|1126.3|1120.9|1126.05|1120.65|1126.3|1120.9|1124.85|1119.45|36
1655399980000|2022-06-16 17:19:40|1125.96|1120.56|1125.52|1120.12|1127.1|1121.7|1125.47|1120.07|39
1655399990000|2022-06-16 17:19:50|1125.47|1120.07|1125.75|1120.35|1126.13|1120.73|1125.21|1119.81|36
1655400000000|2022-06-16 17:20:00|1125.74|1120.34|1125.42|1120.02|1125.74|1120.34|1124.83|1119.43|38
1655400010000|2022-06-16 17:20:10|1125.35|1119.95|1125.89|1120.49|1126.48|1121.08|1125.35|1119.95|38
1655400020000|2022-06-16 17:20:20|1125.83|1120.43|1124.56|1119.16|1125.83|1120.43|1124.56|1119.16|40
1655400030000|2022-06-16 17:20:30|1124.57|1119.17|1123.57|1118.17|1124.66|1119.26|1122.93|1117.53|37
1655400040000|2022-06-16 17:20:40|1123.81|1118.41|1125.06|1119.66|1125.06|1119.66|1123.81|1118.41|37
1655400050000|2022-06-16 17:20:50|1125.14|1119.74|1126.33|1120.93|1126.62|1121.22|1124.97|1119.57|38
1655400060000|2022-06-16 17:21:00|1126.36|1120.96|1124.9|1119.5|1126.44|1121.04|1124.9|1119.5|35
1655400070000|2022-06-16 17:21:10|1124.87|1119.47|1123.6|1118.2|1124.87|1119.47|1123.6|1118.2|37
1655400080000|2022-06-16 17:21:20|1123.59|1118.19|1123.14|1117.74|1123.68|1118.28|1123.02|1117.62|35
1655400090000|2022-06-16 17:21:30|1123.05|1117.65|1124.61|1119.21|1124.61|1119.21|1122.68|1117.28|37
1655400100000|2022-06-16 17:21:40|1124.8|1119.4|1123.29|1117.89|1124.8|1119.4|1123.29|1117.89|36
1655400110000|2022-06-16 17:21:50|1123.3|1117.9|1122.98|1117.58|1123.38|1117.98|1122.98|1117.58|34
1655400120000|2022-06-16 17:22:00|1122.93|1117.53|1122.28|1116.88|1122.93|1117.53|1121.86|1116.46|34
1655400130000|2022-06-16 17:22:10|1122.33|1116.93|1122.65|1117.25|1123.07|1117.67|1121.89|1116.49|35
1655400140000|2022-06-16 17:22:20|1122.74|1117.34|1122.33|1116.93|1123.05|1117.65|1122.06|1116.66|38
1655400150000|2022-06-16 17:22:30|1121.9|1116.5|1122.54|1117.14|1122.75|1117.35|1121.87|1116.47|36
1655400160000|2022-06-16 17:22:40|1122.68|1117.28|1122.51|1117.11|1122.86|1117.46|1122.48|1117.08|34
1655400170000|2022-06-16 17:22:50|1122.55|1117.15|1122.43|1117.03|1123.02|1117.62|1122.22|1116.82|38
1655400180000|2022-06-16 17:23:00|1122.39|1116.99|1121.28|1115.88|1122.39|1116.99|1120.38|1114.98|37
1655400190000|2022-06-16 17:23:10|1121.26|1115.86|1120.51|1115.11|1121.3|1115.9|1120.36|1114.96|36
1655400200000|2022-06-16 17:23:20|1120.37|1114.97|1120.75|1115.35|1120.8|1115.4|1120.23|1114.83|31
1655400210000|2022-06-16 17:23:30|1120.77|1115.37|1122.19|1116.79|1122.58|1117.18|1120.76|1115.36|37
1655400220000|2022-06-16 17:23:40|1121.9|1116.5|1120.6|1115.2|1121.99|1116.59|1120.48|1115.08|36
1655400230000|2022-06-16 17:23:50|1120.62|1115.22|1121.8|1116.4|1121.95|1116.55|1120.58|1115.18|34
1655400240000|2022-06-16 17:24:00|1121.79|1116.39|1121.7|1116.3|1121.94|1116.54|1121.23|1115.83|37
1655400250000|2022-06-16 17:24:10|1121.67|1116.27|1121.41|1116.01|1121.94|1116.54|1120.96|1115.56|37
1655400260000|2022-06-16 17:24:20|1121.33|1115.93|1120.88|1115.48|1121.47|1116.07|1120.83|1115.43|37
1655400270000|2022-06-16 17:24:30|1120.85|1115.45|1120.51|1115.11|1120.9|1115.5|1120.21|1114.81|39
1655400280000|2022-06-16 17:24:40|1120.44|1115.04|1121.03|1115.63|1121.11|1115.71|1120.44|1115.04|35
1655400290000|2022-06-16 17:24:50|1121|1115.6|1120.92|1115.52|1121.1|1115.7|1120.79|1115.39|31
1655400300000|2022-06-16 17:25:00|1120.98|1115.58|1120.74|1115.34|1121.35|1115.95|1120.31|1114.91|39
1655400310000|2022-06-16 17:25:10|1120.92|1115.52|1120.48|1115.08|1121.14|1115.74|1119.92|1114.52|36
1655400320000|2022-06-16 17:25:20|1120.51|1115.11|1121.88|1116.48|1121.89|1116.49|1120.51|1115.11|37
1655400330000|2022-06-16 17:25:30|1121.96|1116.56|1120.27|1114.87|1121.96|1116.56|1120.24|1114.84|38
1655400340000|2022-06-16 17:25:40|1120.23|1114.83|1120.02|1114.62|1120.39|1114.99|1120.02|1114.62|33
1655400350000|2022-06-16 17:25:50|1119.94|1114.54|1119.72|1114.32|1120.06|1114.66|1118.98|1113.58|38
1655400360000|2022-06-16 17:26:00|1119.86|1114.46|1120.1|1114.7|1120.13|1114.73|1119.68|1114.28|34
1655400370000|2022-06-16 17:26:10|1120.14|1114.74|1120.77|1115.37|1120.82|1115.42|1120.14|1114.74|32
1655400380000|2022-06-16 17:26:20|1120.81|1115.41|1120.4|1115|1120.92|1115.52|1120.33|1114.93|35
1655400390000|2022-06-16 17:26:30|1120.37|1114.97|1120.69|1115.29|1120.91|1115.51|1119.95|1114.55|39
1655400400000|2022-06-16 17:26:40|1120.68|1115.28|1121.52|1116.12|1121.52|1116.12|1120.58|1115.18|36
1655400410000|2022-06-16 17:26:50|1121.47|1116.07|1121.29|1115.89|1121.88|1116.48|1121.13|1115.73|38
1655400420000|2022-06-16 17:27:00|1121.43|1116.03|1122.66|1117.26|1122.66|1117.26|1121.11|1115.71|38
1655400430000|2022-06-16 17:27:10|1122.58|1117.18|1121.71|1116.31|1122.65|1117.25|1121.71|1116.31|37
1655400440000|2022-06-16 17:27:20|1121.73|1116.33|1122.34|1116.94|1122.34|1116.94|1121.22|1115.82|38
1655400450000|2022-06-16 17:27:30|1122.33|1116.93|1121.54|1116.14|1122.33|1116.93|1121.54|1116.14|37
1655400460000|2022-06-16 17:27:40|1121.64|1116.24|1122.48|1117.08|1123.09|1117.69|1121.64|1116.24|37
1655400470000|2022-06-16 17:27:50|1122.44|1117.04|1123.07|1117.67|1123.9|1118.5|1122.19|1116.79|36
1655400480000|2022-06-16 17:28:00|1123.13|1117.73|1124.37|1118.97|1124.58|1119.18|1122.88|1117.48|38
1655400490000|2022-06-16 17:28:10|1124.31|1118.91|1125.37|1119.97|1125.62|1120.22|1124.3|1118.9|40
1655400500000|2022-06-16 17:28:20|1125.38|1119.98|1127.04|1121.64|1127.42|1122.02|1125.38|1119.98|39
1655400510000|2022-06-16 17:28:30|1126.89|1121.49|1125.58|1120.18|1126.89|1121.49|1125.2|1119.8|37
1655400520000|2022-06-16 17:28:40|1125.66|1120.26|1128|1122.6|1128|1122.6|1125.6|1120.2|38
1655400530000|2022-06-16 17:28:50|1128.02|1122.62|1128.68|1123.28|1128.68|1123.28|1127.54|1122.14|36
1655400540000|2022-06-16 17:29:00|1128.67|1123.27|1128.27|1122.87|1128.67|1123.27|1127.69|1122.29|32
1655400550000|2022-06-16 17:29:10|1128.32|1122.92|1129.21|1123.81|1129.33|1123.93|1128.29|1122.89|37
1655400560000|2022-06-16 17:29:20|1129.31|1123.91|1128.36|1122.96|1129.58|1124.18|1128.01|1122.61|39
1655400570000|2022-06-16 17:29:30|1128.09|1122.69|1126.92|1121.52|1128.71|1123.31|1126.92|1121.52|40
1655400580000|2022-06-16 17:29:40|1127.04|1121.64|1126.33|1120.93|1127.09|1121.69|1126.14|1120.74|38
1655400590000|2022-06-16 17:29:50|1126.32|1120.92|1126.74|1121.34|1126.93|1121.53|1126.27|1120.87|37
1655400600000|2022-06-16 17:30:00|1126.8|1121.4|1124.56|1119.16|1126.81|1121.41|1124.37|1118.97|37
1655400610000|2022-06-16 17:30:10|1124.5|1119.1|1124.85|1119.45|1125.22|1119.82|1124.42|1119.02|39
1655400620000|2022-06-16 17:30:20|1124.8|1119.4|1126.84|1121.44|1126.84|1121.44|1124.02|1118.62|38
1655400630000|2022-06-16 17:30:30|1126.87|1121.47|1128.87|1123.47|1128.95|1123.55|1126.87|1121.47|40
1655400640000|2022-06-16 17:30:40|1128.85|1123.45|1130.24|1124.84|1130.36|1124.96|1128.76|1123.36|40
1655400650000|2022-06-16 17:30:50|1130.32|1124.92|1130.75|1125.35|1130.94|1125.54|1130.1|1124.7|37
1655400660000|2022-06-16 17:31:00|1130.76|1125.36|1129.99|1124.59|1131.08|1125.68|1129.99|1124.59|37
1655400670000|2022-06-16 17:31:10|1130|1124.6|1128.92|1123.52|1130.12|1124.72|1128.92|1123.52|37
1655400680000|2022-06-16 17:31:20|1129.34|1123.94|1129.98|1124.58|1129.98|1124.58|1128.91|1123.51|36
1655400690000|2022-06-16 17:31:30|1130.41|1125.01|1130.02|1124.62|1130.74|1125.34|1130|1124.6|35
1655400700000|2022-06-16 17:31:40|1130.03|1124.63|1128.28|1122.88|1130.62|1125.22|1128.28|1122.88|40
1655400710000|2022-06-16 17:31:50|1128.33|1122.93|1129.09|1123.69|1129.09|1123.69|1128.13|1122.73|39
1655400720000|2022-06-16 17:32:00|1129.03|1123.63|1126.17|1120.77|1129.07|1123.67|1125.98|1120.58|36
1655400730000|2022-06-16 17:32:10|1126.45|1121.05|1125.38|1119.98|1126.62|1121.22|1124.64|1119.24|40
1655400740000|2022-06-16 17:32:20|1125.51|1120.11|1126.34|1120.94|1126.95|1121.55|1125.51|1120.11|39
1655400750000|2022-06-16 17:32:30|1126.12|1120.72|1125.86|1120.46|1126.24|1120.84|1125.49|1120.09|38
1655400760000|2022-06-16 17:32:40|1125.89|1120.49|1128.03|1122.63|1128.27|1122.87|1125.86|1120.46|33
1655400770000|2022-06-16 17:32:50|1128.2|1122.8|1129.71|1124.31|1129.71|1124.31|1128.2|1122.8|39
1655400780000|2022-06-16 17:33:00|1129.83|1124.43|1130.91|1125.51|1130.91|1125.51|1129.7|1124.3|37
1655400790000|2022-06-16 17:33:10|1130.93|1125.53|1130.95|1125.55|1131.14|1125.74|1130.26|1124.86|39
1655400800000|2022-06-16 17:33:20|1131.01|1125.61|1128.98|1123.58|1131.01|1125.61|1128.73|1123.33|40
1655400810000|2022-06-16 17:33:30|1129.06|1123.66|1130.63|1125.23|1130.63|1125.23|1129.06|1123.66|38
1655400820000|2022-06-16 17:33:40|1130.61|1125.21|1130.3|1124.9|1130.63|1125.23|1129.03|1123.63|36
1655400830000|2022-06-16 17:33:50|1130.31|1124.91|1129.1|1123.7|1130.31|1124.91|1129.1|1123.7|39
1655400840000|2022-06-16 17:34:00|1129.06|1123.66|1129.05|1123.65|1129.77|1124.37|1128.83|1123.43|39
1655400850000|2022-06-16 17:34:10|1128.83|1123.43|1128.57|1123.17|1129.2|1123.8|1128.31|1122.91|37
1655400860000|2022-06-16 17:34:20|1128.52|1123.12|1129.22|1123.82|1129.22|1123.82|1128.39|1122.99|37
1655400870000|2022-06-16 17:34:30|1129.27|1123.87|1129.64|1124.24|1129.89|1124.49|1129|1123.6|38
1655400880000|2022-06-16 17:34:40|1129.74|1124.34|1129.44|1124.04|1129.88|1124.48|1129.13|1123.73|37
1655400890000|2022-06-16 17:34:50|1129.59|1124.19|1129.83|1124.43|1129.84|1124.44|1129.59|1124.19|36
1655400900000|2022-06-16 17:35:00|1129.76|1124.36|1129.56|1124.16|1129.93|1124.53|1129.39|1123.99|28
1655400910000|2022-06-16 17:35:10|1129.55|1124.15|1129.21|1123.81|1129.72|1124.32|1128.88|1123.48|35
1655400920000|2022-06-16 17:35:20|1129.12|1123.72|1129.17|1123.77|1129.41|1124.01|1129.03|1123.63|37
1655400930000|2022-06-16 17:35:30|1129.31|1123.91|1128.98|1123.58|1129.31|1123.91|1128.44|1123.04|38
1655400940000|2022-06-16 17:35:40|1128.97|1123.57|1128.49|1123.09|1129.21|1123.81|1128.48|1123.08|36
1655400950000|2022-06-16 17:35:50|1128.51|1123.11|1128.51|1123.11|1129.03|1123.63|1128.34|1122.94|37
1655400960000|2022-06-16 17:36:00|1128.45|1123.05|1128.31|1122.91|1128.45|1123.05|1127.83|1122.43|38
1655400970000|2022-06-16 17:36:10|1128.4|1123|1129.63|1124.23|1129.71|1124.31|1128.4|1123|33
1655400980000|2022-06-16 17:36:20|1129.5|1124.1|1128.62|1123.22|1129.64|1124.24|1128.57|1123.17|36
1655400990000|2022-06-16 17:36:30|1128.72|1123.32|1127.97|1122.57|1129.03|1123.63|1127.94|1122.54|35
1655401000000|2022-06-16 17:36:40|1127.95|1122.55|1127.54|1122.14|1127.96|1122.56|1127.43|1122.03|38
1655401010000|2022-06-16 17:36:50|1127.49|1122.09|1127.07|1121.67|1128.24|1122.84|1127.07|1121.67|38
1655401020000|2022-06-16 17:37:00|1127.12|1121.72|1126.74|1121.34|1127.34|1121.94|1126.6|1121.2|33
1655401030000|2022-06-16 17:37:10|1126.78|1121.38|1126.26|1120.86|1126.81|1121.41|1125.83|1120.43|35
1655401040000|2022-06-16 17:37:20|1126.47|1121.07|1126.16|1120.76|1126.47|1121.07|1125.58|1120.18|33
1655401050000|2022-06-16 17:37:30|1126.19|1120.79|1127.46|1122.06|1127.61|1122.21|1126.19|1120.79|37
1655401060000|2022-06-16 17:37:40|1127.52|1122.12|1127.11|1121.71|1127.52|1122.12|1126.76|1121.36|40
1655401070000|2022-06-16 17:37:50|1127.1|1121.7|1127.1|1121.7|1127.34|1121.94|1126.67|1121.27|39
1655401080000|2022-06-16 17:38:00|1127.07|1121.67|1126.09|1120.69|1127.15|1121.75|1126.01|1120.61|35
1655401090000|2022-06-16 17:38:10|1126.1|1120.7|1126.36|1120.96|1126.96|1121.56|1126.09|1120.69|34
1655401100000|2022-06-16 17:38:20|1126.41|1121.01|1125.36|1119.96|1126.51|1121.11|1125.35|1119.95|36
1655401110000|2022-06-16 17:38:30|1125.09|1119.69|1125.64|1120.24|1125.64|1120.24|1124.85|1119.45|39
1655401120000|2022-06-16 17:38:40|1125.68|1120.28|1126.05|1120.65|1126.11|1120.71|1125.06|1119.66|37
1655401130000|2022-06-16 17:38:50|1125.97|1120.57|1126.24|1120.84|1126.31|1120.91|1125.95|1120.55|38
1655401140000|2022-06-16 17:39:00|1126.08|1120.68|1125.14|1119.74|1126.08|1120.68|1124.95|1119.55|36
1655401150000|2022-06-16 17:39:10|1125.31|1119.91|1127.24|1121.84|1127.25|1121.85|1125.21|1119.81|36
1655401160000|2022-06-16 17:39:20|1127.18|1121.78|1126.8|1121.4|1127.28|1121.88|1126.2|1120.8|38
1655401170000|2022-06-16 17:39:30|1126.77|1121.37|1126.64|1121.24|1126.77|1121.37|1125.99|1120.59|38
1655401180000|2022-06-16 17:39:40|1126.59|1121.19|1126.42|1121.02|1126.85|1121.45|1126|1120.6|39
1655401190000|2022-06-16 17:39:50|1126.43|1121.03|1126.56|1121.16|1126.79|1121.39|1126.36|1120.96|37
1655401200000|2022-06-16 17:40:00|1126.63|1121.23|1126.16|1120.76|1126.97|1121.57|1125.9|1120.5|39
1655401210000|2022-06-16 17:40:10|1126.19|1120.79|1126.06|1120.66|1126.22|1120.82|1125.42|1120.02|35
1655401220000|2022-06-16 17:40:20|1126.05|1120.65|1127.48|1122.08|1127.48|1122.08|1126.03|1120.63|33
1655401230000|2022-06-16 17:40:30|1127.57|1122.17|1127.04|1121.64|1127.57|1122.17|1126.85|1121.45|37
1655401240000|2022-06-16 17:40:40|1126.88|1121.48|1126.18|1120.78|1127|1121.6|1126.13|1120.73|36
1655401250000|2022-06-16 17:40:50|1126.09|1120.69|1125.13|1119.73|1126.15|1120.75|1125.13|1119.73|36
1655401260000|2022-06-16 17:41:00|1125.12|1119.72|1124.6|1119.2|1125.12|1119.72|1124.3|1118.9|34
1655401270000|2022-06-16 17:41:10|1124.54|1119.14|1123.5|1118.1|1124.83|1119.43|1123.5|1118.1|36
1655401280000|2022-06-16 17:41:20|1123.53|1118.13|1123.2|1117.8|1123.73|1118.33|1123.03|1117.63|39
1655401290000|2022-06-16 17:41:30|1123.15|1117.75|1123.71|1118.31|1123.79|1118.39|1123.07|1117.67|34
1655401300000|2022-06-16 17:41:40|1123.77|1118.37|1122.81|1117.41|1123.77|1118.37|1122.76|1117.36|37
1655401310000|2022-06-16 17:41:50|1122.91|1117.51|1122.69|1117.29|1123.04|1117.64|1122.55|1117.15|38
1655401320000|2022-06-16 17:42:00|1122.71|1117.31|1121.68|1116.28|1122.73|1117.33|1121.68|1116.28|35
1655401330000|2022-06-16 17:42:10|1121.63|1116.23|1122.12|1116.72|1122.78|1117.38|1121.62|1116.22|35
1655401340000|2022-06-16 17:42:20|1122.06|1116.66|1122.21|1116.81|1122.59|1117.19|1121.76|1116.36|37
1655401350000|2022-06-16 17:42:30|1122.27|1116.87|1122.46|1117.06|1122.61|1117.21|1121.65|1116.25|36
1655401360000|2022-06-16 17:42:40|1122.55|1117.15|1123.17|1117.77|1123.31|1117.91|1122.55|1117.15|28
1655401370000|2022-06-16 17:42:50|1123.14|1117.74|1123.18|1117.78|1123.27|1117.87|1122.84|1117.44|37
1655401380000|2022-06-16 17:43:00|1123.22|1117.82|1123.22|1117.82|1123.3|1117.9|1122.85|1117.45|35
1655401390000|2022-06-16 17:43:10|1123.2|1117.8|1123.04|1117.64|1123.49|1118.09|1122.93|1117.53|37
1655401400000|2022-06-16 17:43:20|1123.1|1117.7|1123.31|1117.91|1123.36|1117.96|1122.44|1117.04|36
1655401410000|2022-06-16 17:43:30|1123.29|1117.89|1122.67|1117.27|1123.3|1117.9|1122.67|1117.27|37
1655401420000|2022-06-16 17:43:40|1122.73|1117.33|1121.89|1116.49|1122.73|1117.33|1121.89|1116.49|37
1655401430000|2022-06-16 17:43:50|1121.93|1116.53|1121.85|1116.45|1122.35|1116.95|1121.75|1116.35|36
1655401440000|2022-06-16 17:44:00|1121.71|1116.31|1121.46|1116.06|1122.51|1117.11|1121.38|1115.98|38
1655401450000|2022-06-16 17:44:10|1121.49|1116.09|1121.5|1116.1|1121.67|1116.27|1121.23|1115.83|34
1655401460000|2022-06-16 17:44:20|1121.62|1116.22|1121.75|1116.35|1122.17|1116.77|1121.33|1115.93|39
1655401470000|2022-06-16 17:44:30|1121.73|1116.33|1121.5|1116.1|1121.86|1116.46|1121.5|1116.1|33
1655401480000|2022-06-16 17:44:40|1121.63|1116.23|1121.18|1115.78|1121.63|1116.23|1120.95|1115.55|38
1655401490000|2022-06-16 17:44:50|1121.09|1115.69|1121.59|1116.19|1121.69|1116.29|1121.09|1115.69|40
1655401500000|2022-06-16 17:45:00|1121.63|1116.23|1121.04|1115.64|1121.64|1116.24|1121.02|1115.62|36
1655401510000|2022-06-16 17:45:10|1121.06|1115.66|1121.48|1116.08|1121.94|1116.54|1121.06|1115.66|37
1655401520000|2022-06-16 17:45:20|1121.4|1116|1121.49|1116.09|1121.93|1116.53|1121.08|1115.68|35
1655401530000|2022-06-16 17:45:30|1121.5|1116.1|1122.25|1116.85|1122.65|1117.25|1121.5|1116.1|35
1655401540000|2022-06-16 17:45:40|1122.21|1116.81|1122.5|1117.1|1122.58|1117.18|1122.19|1116.79|32
1655401550000|2022-06-16 17:45:50|1122.38|1116.98|1122.62|1117.22|1122.88|1117.48|1122.31|1116.91|33
1655401560000|2022-06-16 17:46:00|1122.66|1117.26|1121.45|1116.05|1122.66|1117.26|1121.42|1116.02|35
1655401570000|2022-06-16 17:46:10|1121.49|1116.09|1120.83|1115.43|1121.49|1116.09|1120.69|1115.29|34
1655401580000|2022-06-16 17:46:20|1120.82|1115.42|1120.18|1114.78|1121.12|1115.72|1120.16|1114.76|37
1655401590000|2022-06-16 17:46:30|1120.24|1114.84|1119.6|1114.2|1120.29|1114.89|1119.3|1113.9|37
1655401600000|2022-06-16 17:46:40|1119.53|1114.13|1117.89|1112.49|1119.93|1114.53|1117.89|1112.49|37
1655401610000|2022-06-16 17:46:50|1117.8|1112.4|1116.5|1111.1|1117.91|1112.51|1116.5|1111.1|39
1655401620000|2022-06-16 17:47:00|1116.48|1111.08|1115.62|1110.22|1116.57|1111.17|1114.67|1109.27|39
1655401630000|2022-06-16 17:47:10|1115.72|1110.32|1114.81|1109.41|1115.72|1110.32|1114.67|1109.27|38
1655401640000|2022-06-16 17:47:20|1114.85|1109.45|1115.26|1109.86|1115.79|1110.39|1114.65|1109.25|37
1655401650000|2022-06-16 17:47:30|1115.23|1109.83|1116.59|1111.19|1116.59|1111.19|1115.02|1109.62|38
1655401660000|2022-06-16 17:47:40|1116.58|1111.18|1115.65|1110.25|1117.25|1111.85|1115.19|1109.79|38
1655401670000|2022-06-16 17:47:50|1115.6|1110.2|1116.27|1110.87|1116.29|1110.89|1115.25|1109.85|37
1655401680000|2022-06-16 17:48:00|1116.37|1110.97|1117.19|1111.79|1117.21|1111.81|1116.12|1110.72|38
1655401690000|2022-06-16 17:48:10|1117.04|1111.64|1116.35|1110.95|1117.43|1112.03|1116.33|1110.93|37
1655401700000|2022-06-16 17:48:20|1116.37|1110.97|1115.23|1109.83|1116.37|1110.97|1115.21|1109.81|37
1655401710000|2022-06-16 17:48:30|1115.15|1109.75|1115.04|1109.64|1116.01|1110.61|1115.04|1109.64|38
1655401720000|2022-06-16 17:48:40|1115.02|1109.62|1115.92|1110.52|1116.25|1110.85|1115.01|1109.61|29
1655401730000|2022-06-16 17:48:50|1115.83|1110.43|1114.11|1108.71|1116.01|1110.61|1114.11|1108.71|37
1655401740000|2022-06-16 17:49:00|1114.37|1108.97|1113.36|1107.96|1114.46|1109.06|1112.67|1107.27|39
1655401750000|2022-06-16 17:49:10|1113.3|1107.9|1112.87|1107.47|1114.59|1109.19|1112.86|1107.46|38
1655401760000|2022-06-16 17:49:20|1112.89|1107.49|1112.42|1107.02|1112.89|1107.49|1112.22|1106.82|37
1655401770000|2022-06-16 17:49:30|1112.39|1106.99|1113.32|1107.92|1113.34|1107.94|1111.73|1106.33|38
1655401780000|2022-06-16 17:49:40|1113.34|1107.94|1114.15|1108.75|1114.68|1109.28|1113.19|1107.79|37
1655401790000|2022-06-16 17:49:50|1114.11|1108.71|1114.26|1108.86|1114.26|1108.86|1113.47|1108.07|39
1655401800000|2022-06-16 17:50:00|1114.25|1108.85|1113.56|1108.16|1114.56|1109.16|1112.99|1107.59|36
1655401810000|2022-06-16 17:50:10|1113.54|1108.14|1111.96|1106.56|1113.55|1108.15|1111.77|1106.37|36
1655401820000|2022-06-16 17:50:20|1112.16|1106.76|1110.63|1105.23|1112.19|1106.79|1110.4|1105|39
1655401830000|2022-06-16 17:50:30|1110.58|1105.18|1111.23|1105.83|1111.24|1105.84|1110.29|1104.89|39
1655401840000|2022-06-16 17:50:40|1111.29|1105.89|1111.09|1105.69|1111.8|1106.4|1110.6|1105.2|38
1655401850000|2022-06-16 17:50:50|1111.07|1105.67|1111.44|1106.04|1111.9|1106.5|1110.88|1105.48|37
1655401860000|2022-06-16 17:51:00|1111.43|1106.03|1111.63|1106.23|1111.65|1106.25|1111.27|1105.87|38
1655401870000|2022-06-16 17:51:10|1111.52|1106.12|1112.67|1107.27|1112.67|1107.27|1111.47|1106.07|38
1655401880000|2022-06-16 17:51:20|1112.97|1107.57|1114.13|1108.73|1114.19|1108.79|1112.97|1107.57|38
1655401890000|2022-06-16 17:51:30|1113.89|1108.49|1113.23|1107.83|1113.89|1108.49|1113.23|1107.83|36
1655401900000|2022-06-16 17:51:40|1113.1|1107.7|1111.73|1106.33|1113.12|1107.72|1111.51|1106.11|38
1655401910000|2022-06-16 17:51:50|1111.63|1106.23|1110.84|1105.44|1112|1106.6|1110.84|1105.44|34
1655401920000|2022-06-16 17:52:00|1110.81|1105.41|1110.9|1105.5|1111.64|1106.24|1110.63|1105.23|38
1655401930000|2022-06-16 17:52:10|1110.94|1105.54|1112.44|1107.04|1112.71|1107.31|1110.94|1105.54|38
1655401940000|2022-06-16 17:52:20|1112.55|1107.15|1112.16|1106.76|1112.55|1107.15|1112.05|1106.65|37
1655401950000|2022-06-16 17:52:30|1112.17|1106.77|1112.96|1107.56|1112.96|1107.56|1112.16|1106.76|36
1655401960000|2022-06-16 17:52:40|1112.99|1107.59|1113.15|1107.75|1113.53|1108.13|1112.81|1107.41|35
1655401970000|2022-06-16 17:52:50|1113.11|1107.71|1111.54|1106.14|1113.15|1107.75|1111.35|1105.95|35
1655401980000|2022-06-16 17:53:00|1111.53|1106.13|1112.22|1106.82|1112.22|1106.82|1111.51|1106.11|35
1655401990000|2022-06-16 17:53:10|1112.21|1106.81|1112.91|1107.51|1113.28|1107.88|1112.21|1106.81|38
1655402000000|2022-06-16 17:53:20|1112.89|1107.49|1112.18|1106.78|1113.23|1107.83|1112.05|1106.65|39
1655402010000|2022-06-16 17:53:30|1112.39|1106.99|1112.42|1107.02|1112.53|1107.13|1112.33|1106.93|33
1655402020000|2022-06-16 17:53:40|1112.44|1107.04|1112.49|1107.09|1112.69|1107.29|1112.13|1106.73|37
1655402030000|2022-06-16 17:53:50|1112.61|1107.21|1112.18|1106.78|1112.93|1107.53|1112.06|1106.66|36
1655402040000|2022-06-16 17:54:00|1112.12|1106.72|1111.72|1106.32|1112.34|1106.94|1111.71|1106.31|33
1655402050000|2022-06-16 17:54:10|1111.74|1106.34|1112.52|1107.12|1112.55|1107.15|1111.72|1106.32|33
1655402060000|2022-06-16 17:54:20|1112.54|1107.14|1111.68|1106.28|1112.54|1107.14|1111.55|1106.15|34
1655402070000|2022-06-16 17:54:30|1111.69|1106.29|1111.54|1106.14|1111.96|1106.56|1111.54|1106.14|36
1655402080000|2022-06-16 17:54:40|1111.53|1106.13|1111.69|1106.29|1111.69|1106.29|1111.47|1106.07|34
1655402090000|2022-06-16 17:54:50|1111.66|1106.26|1111.34|1105.94|1111.77|1106.37|1111.2|1105.8|38
1655402100000|2022-06-16 17:55:00|1111.39|1105.99|1111.25|1105.85|1111.7|1106.3|1110.1|1104.7|38
1655402110000|2022-06-16 17:55:10|1111.26|1105.86|1111.5|1106.1|1111.69|1106.29|1110.61|1105.21|36
1655402120000|2022-06-16 17:55:20|1111.44|1106.04|1111.3|1105.9|1111.81|1106.41|1111.1|1105.7|37
1655402130000|2022-06-16 17:55:30|1111.28|1105.88|1110.87|1105.47|1111.42|1106.02|1110.72|1105.32|33
1655402140000|2022-06-16 17:55:40|1110.55|1105.15|1110.71|1105.31|1110.82|1105.42|1110.55|1105.15|38
1655402150000|2022-06-16 17:55:50|1110.59|1105.19|1110.88|1105.48|1111.14|1105.74|1110.59|1105.19|36
1655402160000|2022-06-16 17:56:00|1110.81|1105.41|1110.22|1104.82|1110.99|1105.59|1110.21|1104.81|33
1655402170000|2022-06-16 17:56:10|1110.21|1104.81|1109.28|1103.88|1110.33|1104.93|1109.27|1103.87|35
1655402180000|2022-06-16 17:56:20|1109.29|1103.89|1110.33|1104.93|1110.33|1104.93|1109.15|1103.75|38
1655402190000|2022-06-16 17:56:30|1110.31|1104.91|1110.41|1105.01|1110.44|1105.04|1110.12|1104.72|38
1655402200000|2022-06-16 17:56:40|1110.51|1105.11|1108.92|1103.52|1110.63|1105.23|1108.92|1103.52|34
1655402210000|2022-06-16 17:56:50|1108.93|1103.53|1108.81|1103.41|1109.21|1103.81|1108.53|1103.13|38
1655402220000|2022-06-16 17:57:00|1108.98|1103.58|1108.92|1103.52|1109.16|1103.76|1108.62|1103.22|36
1655402230000|2022-06-16 17:57:10|1108.87|1103.47|1109.64|1104.24|1109.86|1104.46|1108.8|1103.4|36
1655402240000|2022-06-16 17:57:20|1109.53|1104.13|1110.25|1104.85|1110.46|1105.06|1109.36|1103.96|36
1655402250000|2022-06-16 17:57:30|1110.2|1104.8|1110.11|1104.71|1110.24|1104.84|1109.9|1104.5|38
1655402260000|2022-06-16 17:57:40|1110.1|1104.7|1110.13|1104.73|1110.25|1104.85|1110.03|1104.63|37
1655402270000|2022-06-16 17:57:50|1110.08|1104.68|1108.97|1103.57|1110.08|1104.68|1108.8|1103.4|36
1655402280000|2022-06-16 17:58:00|1108.9|1103.5|1108.44|1103.04|1108.92|1103.52|1108.04|1102.64|36
1655402290000|2022-06-16 17:58:10|1108.6|1103.2|1108.7|1103.3|1108.97|1103.57|1108.38|1102.98|37
1655402300000|2022-06-16 17:58:20|1108.78|1103.38|1108.55|1103.15|1108.9|1103.5|1108.28|1102.88|39
1655402310000|2022-06-16 17:58:30|1108.54|1103.14|1107.62|1102.22|1108.54|1103.14|1107.6|1102.2|38
1655402320000|2022-06-16 17:58:40|1107.46|1102.06|1108.23|1102.83|1108.23|1102.83|1107.33|1101.93|38
1655402330000|2022-06-16 17:58:50|1108.04|1102.64|1108.06|1102.66|1108.76|1103.36|1107.91|1102.51|38
1655402340000|2022-06-16 17:59:00|1108.03|1102.63|1108.86|1103.46|1109.06|1103.66|1107.81|1102.41|33
1655402350000|2022-06-16 17:59:10|1108.78|1103.38|1108.33|1102.93|1108.84|1103.44|1108.32|1102.92|38
1655402360000|2022-06-16 17:59:20|1108.16|1102.76|1107.47|1102.07|1108.17|1102.77|1107.46|1102.06|36
1655402370000|2022-06-16 17:59:30|1107.49|1102.09|1108.23|1102.83|1108.23|1102.83|1107.34|1101.94|32
1655402380000|2022-06-16 17:59:40|1108.22|1102.82|1108.3|1102.9|1108.38|1102.98|1107.74|1102.34|39
1655402390000|2022-06-16 17:59:50|1108.23|1102.83|1108.57|1103.17|1109.4|1104|1108.23|1102.83|38
1655402400000|2022-06-16 18:00:00|1108.43|1103.03|1108.05|1102.65|1108.64|1103.24|1107.73|1102.33|40
1655402410000|2022-06-16 18:00:10|1108.02|1102.62|1109.37|1103.97|1109.4|1104|1107.52|1102.12|40
1655402420000|2022-06-16 18:00:20|1109.35|1103.95|1108.92|1103.52|1109.9|1104.5|1108.88|1103.48|39
1655402430000|2022-06-16 18:00:30|1108.89|1103.49|1107.61|1102.21|1109.28|1103.88|1107.61|1102.21|37
1655402440000|2022-06-16 18:00:40|1107.69|1102.29|1108.09|1102.69|1108.27|1102.87|1107.48|1102.08|37
1655402450000|2022-06-16 18:00:50|1108.14|1102.74|1107.69|1102.29|1108.14|1102.74|1107.12|1101.72|40
1655402460000|2022-06-16 18:01:00|1107.54|1102.14|1107.21|1101.81|1107.54|1102.14|1107.07|1101.67|32
1655402470000|2022-06-16 18:01:10|1107.31|1101.91|1108.48|1103.08|1108.81|1103.41|1107.31|1101.91|35
1655402480000|2022-06-16 18:01:20|1108.51|1103.11|1109.62|1104.22|1109.62|1104.22|1108.29|1102.89|39
1655402490000|2022-06-16 18:01:30|1109.6|1104.2|1108.81|1103.41|1109.61|1104.21|1108.68|1103.28|34
1655402500000|2022-06-16 18:01:40|1108.97|1103.57|1109.59|1104.19|1109.75|1104.35|1108.89|1103.49|35
1655402510000|2022-06-16 18:01:50|1109.56|1104.16|1109.71|1104.31|1109.98|1104.58|1109.56|1104.16|33
1655402520000|2022-06-16 18:02:00|1109.53|1104.13|1109.72|1104.32|1109.89|1104.49|1109|1103.6|34
1655402530000|2022-06-16 18:02:10|1109.95|1104.55|1110.29|1104.89|1110.31|1104.91|1109.75|1104.35|36
1655402540000|2022-06-16 18:02:20|1110.2|1104.8|1109.87|1104.47|1110.37|1104.97|1109.87|1104.47|36
1655402550000|2022-06-16 18:02:30|1109.98|1104.58|1109.62|1104.22|1110.38|1104.98|1109.39|1103.99|39
1655402560000|2022-06-16 18:02:40|1109.52|1104.12|1109.9|1104.5|1110.09|1104.69|1109.12|1103.72|37
1655402570000|2022-06-16 18:02:50|1109.88|1104.48|1109.73|1104.33|1110.16|1104.76|1109.56|1104.16|36
1655402580000|2022-06-16 18:03:00|1109.61|1104.21|1110.66|1105.26|1110.66|1105.26|1109.47|1104.07|38
1655402590000|2022-06-16 18:03:10|1110.65|1105.25|1111.03|1105.63|1111.37|1105.97|1110.49|1105.09|38
1655402600000|2022-06-16 18:03:20|1111.1|1105.7|1110.37|1104.97|1111.3|1105.9|1110.26|1104.86|38
1655402610000|2022-06-16 18:03:30|1110.4|1105|1110.43|1105.03|1111.07|1105.67|1110.36|1104.96|39
1655402620000|2022-06-16 18:03:40|1110.39|1104.99|1110.76|1105.36|1110.92|1105.52|1110.39|1104.99|40
1655402630000|2022-06-16 18:03:50|1110.79|1105.39|1110.94|1105.54|1111.32|1105.92|1110.68|1105.28|37
1655402640000|2022-06-16 18:04:00|1110.88|1105.48|1110.43|1105.03|1110.88|1105.48|1110.43|1105.03|33
1655402650000|2022-06-16 18:04:10|1110.45|1105.05|1111.41|1106.01|1111.65|1106.25|1110.45|1105.05|34
1655402660000|2022-06-16 18:04:20|1111.43|1106.03|1110.97|1105.57|1111.52|1106.12|1110.96|1105.56|36
1655402670000|2022-06-16 18:04:30|1110.95|1105.55|1110.26|1104.86|1110.95|1105.55|1110.17|1104.77|33
1655402680000|2022-06-16 18:04:40|1110.37|1104.97|1110.81|1105.41|1110.82|1105.42|1110.19|1104.79|34
1655402690000|2022-06-16 18:04:50|1110.85|1105.45|1110.39|1104.99|1110.85|1105.45|1110.15|1104.75|30
1655402700000|2022-06-16 18:05:00|1110.46|1105.06|1110.93|1105.53|1110.93|1105.53|1110.2|1104.8|33
1655402710000|2022-06-16 18:05:10|1110.86|1105.46|1110.9|1105.5|1110.93|1105.53|1110.42|1105.02|34
1655402720000|2022-06-16 18:05:20|1110.92|1105.52|1110.97|1105.57|1111.11|1105.71|1110.83|1105.43|35
1655402730000|2022-06-16 18:05:30|1111.07|1105.67|1112.46|1107.06|1112.52|1107.12|1110.95|1105.55|37
1655402740000|2022-06-16 18:05:40|1112.26|1106.86|1111.75|1106.35|1112.37|1106.97|1111.75|1106.35|36
1655402750000|2022-06-16 18:05:50|1111.73|1106.33|1110.57|1105.17|1111.73|1106.33|1110.55|1105.15|37
1655402760000|2022-06-16 18:06:00|1110.56|1105.16|1110.36|1104.96|1110.69|1105.29|1110.36|1104.96|35
1655402770000|2022-06-16 18:06:10|1110.3|1104.9|1110.21|1104.81|1110.37|1104.97|1110.1|1104.7|38
1655402780000|2022-06-16 18:06:20|1110.25|1104.85|1109.91|1104.51|1110.42|1105.02|1109.77|1104.37|35
1655402790000|2022-06-16 18:06:30|1109.86|1104.46|1109.78|1104.38|1110.32|1104.92|1109.53|1104.13|36
1655402800000|2022-06-16 18:06:40|1109.72|1104.32|1108.27|1102.87|1109.72|1104.32|1108.27|1102.87|36
1655402810000|2022-06-16 18:06:50|1108.32|1102.92|1107.57|1102.17|1108.34|1102.94|1107.57|1102.17|38
1655402820000|2022-06-16 18:07:00|1107.56|1102.16|1104.91|1099.51|1107.56|1102.16|1104.78|1099.38|37
1655402830000|2022-06-16 18:07:10|1104.97|1099.57|1104.85|1099.45|1105.37|1099.97|1104.76|1099.36|37
1655402840000|2022-06-16 18:07:20|1104.83|1099.43|1104.59|1099.19|1105.3|1099.9|1104.59|1099.19|38
1655402850000|2022-06-16 18:07:30|1104.53|1099.13|1103.52|1098.12|1104.53|1099.13|1103.03|1097.63|35
1655402860000|2022-06-16 18:07:40|1103.43|1098.03|1103.14|1097.74|1103.93|1098.53|1103.08|1097.68|38
1655402870000|2022-06-16 18:07:50|1103.08|1097.68|1103.71|1098.31|1104.09|1098.69|1103.08|1097.68|38
1655402880000|2022-06-16 18:08:00|1103.72|1098.32|1102.89|1097.49|1103.78|1098.38|1102.86|1097.46|34
1655402890000|2022-06-16 18:08:10|1102.97|1097.57|1104.01|1098.61|1104.64|1099.24|1102.97|1097.57|38
1655402900000|2022-06-16 18:08:20|1104|1098.6|1104.61|1099.21|1104.95|1099.55|1103.9|1098.5|40
1655402910000|2022-06-16 18:08:30|1104.37|1098.97|1105.99|1100.59|1106.11|1100.71|1104.37|1098.97|35
1655402920000|2022-06-16 18:08:40|1105.96|1100.56|1106.3|1100.9|1107.19|1101.79|1105.96|1100.56|36
1655402930000|2022-06-16 18:08:50|1106.1|1100.7|1104.49|1099.09|1106.1|1100.7|1104.28|1098.88|38
1655402940000|2022-06-16 18:09:00|1104.46|1099.06|1105.04|1099.64|1106.76|1101.36|1104.45|1099.05|38
1655402950000|2022-06-16 18:09:10|1104.98|1099.58|1105.45|1100.05|1105.96|1100.56|1104.98|1099.58|38
1655402960000|2022-06-16 18:09:20|1105.47|1100.07|1105.65|1100.25|1105.78|1100.38|1105.23|1099.83|40
1655402970000|2022-06-16 18:09:30|1105.45|1100.05|1105.74|1100.34|1105.79|1100.39|1104.99|1099.59|39
1655402980000|2022-06-16 18:09:40|1105.71|1100.31|1106.56|1101.16|1106.56|1101.16|1105.71|1100.31|38
1655402990000|2022-06-16 18:09:50|1106.55|1101.15|1106.86|1101.46|1106.95|1101.55|1106.55|1101.15|36
1655403000000|2022-06-16 18:10:00|1106.77|1101.37|1107.91|1102.51|1107.91|1102.51|1106.75|1101.35|38
1655403010000|2022-06-16 18:10:10|1107.9|1102.5|1107.56|1102.16|1109.31|1103.91|1107.36|1101.96|38
1655403020000|2022-06-16 18:10:20|1107.58|1102.18|1105.3|1099.9|1107.73|1102.33|1105.3|1099.9|40
1655403030000|2022-06-16 18:10:30|1105.23|1099.83|1105.43|1100.03|1105.73|1100.33|1105.15|1099.75|38
1655403040000|2022-06-16 18:10:40|1105.46|1100.06|1105.87|1100.47|1106.06|1100.66|1105.39|1099.99|37
1655403050000|2022-06-16 18:10:50|1105.83|1100.43|1104.93|1099.53|1105.83|1100.43|1104.86|1099.46|33
1655403060000|2022-06-16 18:11:00|1104.91|1099.51|1106.4|1101|1106.5|1101.1|1104.88|1099.48|36
1655403070000|2022-06-16 18:11:10|1106.49|1101.09|1106.57|1101.17|1107.03|1101.63|1106.08|1100.68|38
1655403080000|2022-06-16 18:11:20|1106.6|1101.2|1106.69|1101.29|1107.21|1101.81|1106.58|1101.18|39
1655403090000|2022-06-16 18:11:30|1106.43|1101.03|1106.07|1100.67|1106.43|1101.03|1105.33|1099.93|37
1655403100000|2022-06-16 18:11:40|1106.02|1100.62|1105.34|1099.94|1106.02|1100.62|1105.21|1099.81|34
1655403110000|2022-06-16 18:11:50|1105.27|1099.87|1105.82|1100.42|1106.15|1100.75|1105.27|1099.87|29
1655403120000|2022-06-16 18:12:00|1105.68|1100.28|1106.47|1101.07|1106.49|1101.09|1105.56|1100.16|30
1655403130000|2022-06-16 18:12:10|1106.46|1101.06|1106.74|1101.34|1106.96|1101.56|1106.4|1101|33
1655403140000|2022-06-16 18:12:20|1106.59|1101.19|1106.35|1100.95|1106.62|1101.22|1106.12|1100.72|31
1655403150000|2022-06-16 18:12:30|1106.36|1100.96|1106.79|1101.39|1107.03|1101.63|1106.36|1100.96|36
1655403160000|2022-06-16 18:12:40|1106.7|1101.3|1105.57|1100.17|1106.81|1101.41|1105.52|1100.12|37
1655403170000|2022-06-16 18:12:50|1105.55|1100.15|1105.93|1100.53|1106.07|1100.67|1105.1|1099.7|35
1655403180000|2022-06-16 18:13:00|1105.96|1100.56|1105.74|1100.34|1106.08|1100.68|1105.29|1099.89|37
1655403190000|2022-06-16 18:13:10|1105.77|1100.37|1106.09|1100.69|1106.09|1100.69|1105.21|1099.81|37
1655403200000|2022-06-16 18:13:20|1106.08|1100.68|1106.03|1100.63|1106.6|1101.2|1106.02|1100.62|34
1655403210000|2022-06-16 18:13:30|1106|1100.6|1105.57|1100.17|1106.09|1100.69|1105.3|1099.9|35
1655403220000|2022-06-16 18:13:40|1105.45|1100.05|1106.12|1100.72|1106.21|1100.81|1105.43|1100.03|37
1655403230000|2022-06-16 18:13:50|1106.11|1100.71|1105.91|1100.51|1106.19|1100.79|1105.39|1099.99|34
1655403240000|2022-06-16 18:14:00|1105.93|1100.53|1105.8|1100.4|1105.96|1100.56|1105.65|1100.25|38
1655403250000|2022-06-16 18:14:10|1105.86|1100.46|1106.75|1101.35|1106.75|1101.35|1105.77|1100.37|38
1655403260000|2022-06-16 18:14:20|1106.74|1101.34|1106.42|1101.02|1106.74|1101.34|1105.84|1100.44|34
1655403270000|2022-06-16 18:14:30|1106.46|1101.06|1106.91|1101.51|1107.11|1101.71|1106.39|1100.99|35
1655403280000|2022-06-16 18:14:40|1106.73|1101.33|1105.82|1100.42|1106.8|1101.4|1105.82|1100.42|34
1655403290000|2022-06-16 18:14:50|1105.72|1100.32|1106.17|1100.77|1106.34|1100.94|1105.59|1100.19|34
1655403300000|2022-06-16 18:15:00|1106.06|1100.66|1106.9|1101.5|1106.91|1101.51|1105.34|1099.94|38
1655403310000|2022-06-16 18:15:10|1106.83|1101.43|1106.53|1101.13|1106.83|1101.43|1106.31|1100.91|36
1655403320000|2022-06-16 18:15:20|1106.52|1101.12|1106.52|1101.12|1106.77|1101.37|1106.38|1100.98|37
1655403330000|2022-06-16 18:15:30|1106.43|1101.03|1105.32|1099.92|1106.43|1101.03|1104.93|1099.53|40
1655403340000|2022-06-16 18:15:40|1105.29|1099.89|1104.71|1099.31|1105.39|1099.99|1104.7|1099.3|36
1655403350000|2022-06-16 18:15:50|1104.6|1099.2|1103.21|1097.81|1104.7|1099.3|1103.09|1097.69|36
1655403360000|2022-06-16 18:16:00|1103.35|1097.95|1103.98|1098.58|1104.2|1098.8|1103.26|1097.86|37
1655403370000|2022-06-16 18:16:10|1104.02|1098.62|1104.83|1099.43|1105.25|1099.85|1104.02|1098.62|35
1655403380000|2022-06-16 18:16:20|1104.77|1099.37|1104.74|1099.34|1105.34|1099.94|1104.74|1099.34|38
1655403390000|2022-06-16 18:16:30|1104.72|1099.32|1105.01|1099.61|1105.01|1099.61|1104.64|1099.24|33
1655403400000|2022-06-16 18:16:40|1104.9|1099.5|1104.91|1099.51|1105.47|1100.07|1104.86|1099.46|37
1655403410000|2022-06-16 18:16:50|1104.79|1099.39|1104.76|1099.36|1104.81|1099.41|1104.61|1099.21|35
1655403420000|2022-06-16 18:17:00|1104.67|1099.27|1104.8|1099.4|1105.09|1099.69|1104.67|1099.27|35
1655403430000|2022-06-16 18:17:10|1104.82|1099.42|1104.12|1098.72|1104.84|1099.44|1103.94|1098.54|32
1655403440000|2022-06-16 18:17:20|1104.13|1098.73|1104.17|1098.77|1104.33|1098.93|1104.02|1098.62|37
1655403450000|2022-06-16 18:17:30|1104.18|1098.78|1103.7|1098.3|1104.27|1098.87|1103.53|1098.13|36
1655403460000|2022-06-16 18:17:40|1103.68|1098.28|1103.72|1098.32|1103.84|1098.44|1103.54|1098.14|40
1655403470000|2022-06-16 18:17:50|1103.73|1098.33|1103.78|1098.38|1103.81|1098.41|1103.61|1098.21|33
1655403480000|2022-06-16 18:18:00|1103.75|1098.35|1103.38|1097.98|1103.78|1098.38|1103.28|1097.88|35
1655403490000|2022-06-16 18:18:10|1103.33|1097.93|1103.51|1098.11|1103.72|1098.32|1103.13|1097.73|38
1655403500000|2022-06-16 18:18:20|1103.37|1097.97|1103.39|1097.99|1103.65|1098.25|1103.14|1097.74|35
1655403510000|2022-06-16 18:18:30|1103.34|1097.94|1104.08|1098.68|1104.08|1098.68|1103.17|1097.77|38
1655403520000|2022-06-16 18:18:40|1104.06|1098.66|1104.45|1099.05|1104.64|1099.24|1104.06|1098.66|38
1655403530000|2022-06-16 18:18:50|1104.51|1099.11|1104.94|1099.54|1105.46|1100.06|1104.51|1099.11|34
1655403540000|2022-06-16 18:19:00|1104.83|1099.43|1103.63|1098.23|1104.93|1099.53|1103.54|1098.14|33
1655403550000|2022-06-16 18:19:10|1103.64|1098.24|1103.54|1098.14|1103.71|1098.31|1103.54|1098.14|32
1655403560000|2022-06-16 18:19:20|1103.61|1098.21|1103.98|1098.58|1104.04|1098.64|1103.57|1098.17|36
1655403570000|2022-06-16 18:19:30|1104|1098.6|1104.88|1099.48|1104.97|1099.57|1103.93|1098.53|37
1655403580000|2022-06-16 18:19:40|1105.08|1099.68|1105.07|1099.67|1105.27|1099.87|1104.62|1099.22|33
1655403590000|2022-06-16 18:19:50|1104.93|1099.53|1104.31|1098.91|1105.03|1099.63|1104.31|1098.91|37
1655403600000|2022-06-16 18:20:00|1104.43|1099.03|1104.07|1098.67|1104.65|1099.25|1104.02|1098.62|39
1655403610000|2022-06-16 18:20:10|1103.99|1098.59|1103.57|1098.17|1104.11|1098.71|1103.57|1098.17|35
1655403620000|2022-06-16 18:20:20|1103.61|1098.21|1103.21|1097.81|1103.61|1098.21|1103.07|1097.67|36
1655403630000|2022-06-16 18:20:30|1103.09|1097.69|1103.91|1098.51|1103.91|1098.51|1103.04|1097.64|33
1655403640000|2022-06-16 18:20:40|1103.89|1098.49|1104.38|1098.98|1104.42|1099.02|1103.81|1098.41|30
1655403650000|2022-06-16 18:20:50|1104.37|1098.97|1104.07|1098.67|1104.48|1099.08|1103.92|1098.52|34
1655403660000|2022-06-16 18:21:00|1104.1|1098.7|1103.79|1098.39|1104.12|1098.72|1103.7|1098.3|26
1655403670000|2022-06-16 18:21:10|1103.78|1098.38|1104.1|1098.7|1104.13|1098.73|1103.76|1098.36|26
1655403680000|2022-06-16 18:21:20|1104.08|1098.68|1104.07|1098.67|1104.67|1099.27|1104.07|1098.67|31
1655403690000|2022-06-16 18:21:30|1104.35|1098.95|1104.58|1099.18|1104.66|1099.26|1103.95|1098.55|33
1655403700000|2022-06-16 18:21:40|1104.7|1099.3|1104.77|1099.37|1104.77|1099.37|1103.88|1098.48|32
1655403710000|2022-06-16 18:21:50|1104.75|1099.35|1104.08|1098.68|1105.59|1100.19|1104.03|1098.63|36
1655403720000|2022-06-16 18:22:00|1104.24|1098.84|1105.69|1100.29|1105.69|1100.29|1104.02|1098.62|36
1655403730000|2022-06-16 18:22:10|1105.77|1100.37|1106.63|1101.23|1106.63|1101.23|1105.75|1100.35|39
1655403740000|2022-06-16 18:22:20|1106.39|1100.99|1105.23|1099.83|1106.46|1101.06|1105.19|1099.79|38
1655403750000|2022-06-16 18:22:30|1105.19|1099.79|1104.86|1099.46|1105.21|1099.81|1104.7|1099.3|35
1655403760000|2022-06-16 18:22:40|1104.84|1099.44|1105.02|1099.62|1105.44|1100.04|1104.81|1099.41|39
1655403770000|2022-06-16 18:22:50|1104.99|1099.59|1104.68|1099.28|1104.99|1099.59|1104.4|1099|31
1655403780000|2022-06-16 18:23:00|1104.6|1099.2|1104.65|1099.25|1104.8|1099.4|1104.25|1098.85|36
1655403790000|2022-06-16 18:23:10|1104.64|1099.24|1104.49|1099.09|1104.72|1099.32|1104.44|1099.04|35
1655403800000|2022-06-16 18:23:20|1104.47|1099.07|1102.79|1097.39|1104.47|1099.07|1102.79|1097.39|33
1655403810000|2022-06-16 18:23:30|1102.82|1097.42|1102.11|1096.71|1102.85|1097.45|1101.99|1096.59|33
1655403820000|2022-06-16 18:23:40|1102.07|1096.67|1100.6|1095.2|1102.62|1097.22|1100.59|1095.19|37
1655403830000|2022-06-16 18:23:50|1100.67|1095.27|1100.76|1095.36|1101.01|1095.61|1099.84|1094.44|37
1655403840000|2022-06-16 18:24:00|1100.88|1095.48|1099.97|1094.57|1100.96|1095.56|1099.87|1094.47|38
1655403850000|2022-06-16 18:24:10|1099.88|1094.48|1099.91|1094.51|1100.2|1094.8|1099.45|1094.05|36
1655403860000|2022-06-16 18:24:20|1099.68|1094.28|1099.54|1094.14|1099.68|1094.28|1098.56|1093.16|39
1655403870000|2022-06-16 18:24:30|1099.87|1094.47|1100.4|1095|1100.47|1095.07|1099.87|1094.47|34
1655403880000|2022-06-16 18:24:40|1100.38|1094.98|1101.37|1095.97|1101.37|1095.97|1100.1|1094.7|37
1655403890000|2022-06-16 18:24:50|1101.57|1096.17|1103.37|1097.97|1103.6|1098.2|1101.57|1096.17|39
1655403900000|2022-06-16 18:25:00|1103.14|1097.74|1102.45|1097.05|1103.14|1097.74|1101.85|1096.45|38
1655403910000|2022-06-16 18:25:10|1102.54|1097.14|1103.48|1098.08|1103.48|1098.08|1102.54|1097.14|35
1655403920000|2022-06-16 18:25:20|1103.6|1098.2|1105.86|1100.46|1106.37|1100.97|1103.6|1098.2|39
1655403930000|2022-06-16 18:25:30|1105.62|1100.22|1106.14|1100.74|1106.16|1100.76|1105.41|1100.01|37
1655403940000|2022-06-16 18:25:40|1106.15|1100.75|1106.45|1101.05|1106.53|1101.13|1105.92|1100.52|31
1655403950000|2022-06-16 18:25:50|1106.42|1101.02|1106.15|1100.75|1106.42|1101.02|1105.66|1100.26|36
1655403960000|2022-06-16 18:26:00|1106.14|1100.74|1105.52|1100.12|1106.37|1100.97|1105.47|1100.07|33
1655403970000|2022-06-16 18:26:10|1105.61|1100.21|1105.97|1100.57|1106.21|1100.81|1105.52|1100.12|36
1655403980000|2022-06-16 18:26:20|1106.06|1100.66|1105.38|1099.98|1106.06|1100.66|1105.38|1099.98|34
1655403990000|2022-06-16 18:26:30|1105.33|1099.93|1105.31|1099.91|1105.53|1100.13|1105.18|1099.78|31
1655404000000|2022-06-16 18:26:40|1105.32|1099.92|1105.8|1100.4|1105.96|1100.56|1105.31|1099.91|33
1655404010000|2022-06-16 18:26:50|1105.76|1100.36|1105.28|1099.88|1106.05|1100.65|1105.25|1099.85|37
1655404020000|2022-06-16 18:27:00|1105.31|1099.91|1105.02|1099.62|1105.5|1100.1|1104.89|1099.49|36
1655404030000|2022-06-16 18:27:10|1105.03|1099.63|1105.22|1099.82|1105.62|1100.22|1104.91|1099.51|27
1655404040000|2022-06-16 18:27:20|1105.17|1099.77|1105.29|1099.89|1105.55|1100.15|1105.14|1099.74|32
1655404050000|2022-06-16 18:27:30|1105.28|1099.88|1105.66|1100.26|1105.66|1100.26|1104.78|1099.38|35
1655404060000|2022-06-16 18:27:40|1105.67|1100.27|1106.23|1100.83|1106.31|1100.91|1105.66|1100.26|33
1655404070000|2022-06-16 18:27:50|1106.28|1100.88|1106.72|1101.32|1106.91|1101.51|1106.21|1100.81|29
1655404080000|2022-06-16 18:28:00|1106.7|1101.3|1106.46|1101.06|1106.7|1101.3|1106.44|1101.04|33
1655404090000|2022-06-16 18:28:10|1106.42|1101.02|1106.52|1101.12|1106.57|1101.17|1105.91|1100.51|33
1655404100000|2022-06-16 18:28:20|1106.54|1101.14|1106.93|1101.53|1107.25|1101.85|1106.51|1101.11|32
1655404110000|2022-06-16 18:28:30|1106.92|1101.52|1105.73|1100.33|1106.99|1101.59|1105.69|1100.29|38
1655404120000|2022-06-16 18:28:40|1105.67|1100.27|1106.03|1100.63|1106.3|1100.9|1105.38|1099.98|34
1655404130000|2022-06-16 18:28:50|1106.12|1100.72|1106.03|1100.63|1106.2|1100.8|1105.85|1100.45|38
1655404140000|2022-06-16 18:29:00|1106.01|1100.61|1105.28|1099.88|1106.01|1100.61|1105.16|1099.76|37
1655404150000|2022-06-16 18:29:10|1105.25|1099.85|1105.45|1100.05|1105.5|1100.1|1105.07|1099.67|35
1655404160000|2022-06-16 18:29:20|1105.46|1100.06|1105.12|1099.72|1105.61|1100.21|1104.97|1099.57|39
1655404170000|2022-06-16 18:29:30|1105.23|1099.83|1105.78|1100.38|1105.84|1100.44|1105.11|1099.71|40
1655404180000|2022-06-16 18:29:40|1106.08|1100.68|1105.46|1100.06|1106.18|1100.78|1105.32|1099.92|38
1655404190000|2022-06-16 18:29:50|1105.44|1100.04|1104.81|1099.41|1105.44|1100.04|1104.8|1099.4|33
1655404200000|2022-06-16 18:30:00|1104.8|1099.4|1106.73|1101.33|1106.97|1101.57|1104.42|1099.02|39
1655404210000|2022-06-16 18:30:10|1107.01|1101.61|1105.49|1100.09|1107.01|1101.61|1105.47|1100.07|36
1655404220000|2022-06-16 18:30:20|1105.45|1100.05|1106.15|1100.75|1106.17|1100.77|1105.18|1099.78|36
1655404230000|2022-06-16 18:30:30|1106.43|1101.03|1107.61|1102.21|1107.79|1102.39|1106.43|1101.03|38
1655404240000|2022-06-16 18:30:40|1107.62|1102.22|1106.89|1101.49|1107.72|1102.32|1106.74|1101.34|39
1655404250000|2022-06-16 18:30:50|1106.9|1101.5|1107.52|1102.12|1107.73|1102.33|1106.85|1101.45|36
1655404260000|2022-06-16 18:31:00|1107.54|1102.14|1107.64|1102.24|1107.77|1102.37|1107.54|1102.14|30
1655404270000|2022-06-16 18:31:10|1107.66|1102.26|1109.31|1103.91|1109.31|1103.91|1107.66|1102.26|37
1655404280000|2022-06-16 18:31:20|1109.35|1103.95|1108.37|1102.97|1109.51|1104.11|1108.35|1102.95|39
1655404290000|2022-06-16 18:31:30|1108.36|1102.96|1108.48|1103.08|1109.16|1103.76|1107.78|1102.38|39
1655404300000|2022-06-16 18:31:40|1108.49|1103.09|1108.47|1103.07|1108.77|1103.37|1108.44|1103.04|28
1655404310000|2022-06-16 18:31:50|1108.48|1103.08|1108.45|1103.05|1108.65|1103.25|1108.42|1103.02|34
1655404320000|2022-06-16 18:32:00|1108.44|1103.04|1108.01|1102.61|1108.83|1103.43|1107.91|1102.51|31
1655404330000|2022-06-16 18:32:10|1108.02|1102.62|1107.81|1102.41|1108.06|1102.66|1107.73|1102.33|32
1655404340000|2022-06-16 18:32:20|1107.82|1102.42|1108.2|1102.8|1108.21|1102.81|1107.37|1101.97|33
1655404350000|2022-06-16 18:32:30|1108.17|1102.77|1108.05|1102.65|1108.27|1102.87|1107.64|1102.24|35
1655404360000|2022-06-16 18:32:40|1108.02|1102.62|1107.82|1102.42|1108.22|1102.82|1107.7|1102.3|34
1655404370000|2022-06-16 18:32:50|1107.79|1102.39|1107.33|1101.93|1107.84|1102.44|1107.26|1101.86|37
1655404380000|2022-06-16 18:33:00|1107.46|1102.06|1106.79|1101.39|1107.77|1102.37|1106.79|1101.39|34
1655404390000|2022-06-16 18:33:10|1107.15|1101.75|1107.5|1102.1|1107.64|1102.24|1107.15|1101.75|33
1655404400000|2022-06-16 18:33:20|1107.4|1102|1106.93|1101.53|1107.47|1102.07|1106.91|1101.51|34
1655404410000|2022-06-16 18:33:30|1106.91|1101.51|1106.78|1101.38|1107.23|1101.83|1106.68|1101.28|36
1655404420000|2022-06-16 18:33:40|1106.81|1101.41|1106|1100.6|1106.98|1101.58|1105.94|1100.54|32
1655404430000|2022-06-16 18:33:50|1106.04|1100.64|1106.16|1100.76|1106.32|1100.92|1105.97|1100.57|35
1655404440000|2022-06-16 18:34:00|1106.22|1100.82|1106.79|1101.39|1107.14|1101.74|1106.13|1100.73|37
1655404450000|2022-06-16 18:34:10|1106.81|1101.41|1106.33|1100.93|1107.1|1101.7|1106.21|1100.81|34
1655404460000|2022-06-16 18:34:20|1106.38|1100.98|1105.99|1100.59|1106.56|1101.16|1105.66|1100.26|36
1655404470000|2022-06-16 18:34:30|1106.08|1100.68|1107.23|1101.83|1107.23|1101.83|1105.98|1100.58|37
1655404480000|2022-06-16 18:34:40|1107.22|1101.82|1106.55|1101.15|1107.22|1101.82|1106.23|1100.83|35
1655404490000|2022-06-16 18:34:50|1106.52|1101.12|1106.81|1101.41|1106.81|1101.41|1106|1100.6|35
1655404500000|2022-06-16 18:35:00|1106.75|1101.35|1106.38|1100.98|1106.87|1101.47|1106.38|1100.98|35
1655404510000|2022-06-16 18:35:10|1106.42|1101.02|1105.47|1100.07|1106.63|1101.23|1105.26|1099.86|39
1655404520000|2022-06-16 18:35:20|1105.4|1100|1103.99|1098.59|1105.43|1100.03|1103.99|1098.59|32
1655404530000|2022-06-16 18:35:30|1104.05|1098.65|1102.04|1096.64|1104.05|1098.65|1101.67|1096.27|36
1655404540000|2022-06-16 18:35:40|1102.17|1096.77|1102.04|1096.64|1102.77|1097.37|1101.67|1096.27|33
1655404550000|2022-06-16 18:35:50|1101.99|1096.59|1102.39|1096.99|1102.61|1097.21|1101.65|1096.25|33
1655404560000|2022-06-16 18:36:00|1102.5|1097.1|1101.29|1095.89|1102.69|1097.29|1101.29|1095.89|38
1655404570000|2022-06-16 18:36:10|1101.21|1095.81|1102.12|1096.72|1102.48|1097.08|1100.74|1095.34|38
1655404580000|2022-06-16 18:36:20|1102.18|1096.78|1103.02|1097.62|1103.02|1097.62|1101.99|1096.59|34
1655404590000|2022-06-16 18:36:30|1102.93|1097.53|1105.34|1099.94|1105.34|1099.94|1102.7|1097.3|38
1655404600000|2022-06-16 18:36:40|1105.28|1099.88|1105.19|1099.79|1105.62|1100.22|1105.02|1099.62|34
1655404610000|2022-06-16 18:36:50|1105.34|1099.94|1107.07|1101.67|1107.07|1101.67|1105.34|1099.94|38
1655404620000|2022-06-16 18:37:00|1107.2|1101.8|1108.51|1103.11|1109.06|1103.66|1106.9|1101.5|39
1655404630000|2022-06-16 18:37:10|1108.24|1102.84|1106.99|1101.59|1108.7|1103.3|1106.96|1101.56|38
1655404640000|2022-06-16 18:37:20|1106.97|1101.57|1107.94|1102.54|1108.08|1102.68|1106.95|1101.55|32
1655404650000|2022-06-16 18:37:30|1107.85|1102.45|1108.62|1103.22|1108.71|1103.31|1107.67|1102.27|39
1655404660000|2022-06-16 18:37:40|1108.65|1103.25|1108.15|1102.75|1108.78|1103.38|1107.96|1102.56|36
1655404670000|2022-06-16 18:37:50|1108.25|1102.85|1108.74|1103.34|1108.78|1103.38|1108.25|1102.85|33
1655404680000|2022-06-16 18:38:00|1108.68|1103.28|1108.84|1103.44|1109.17|1103.77|1108.5|1103.1|38
1655404690000|2022-06-16 18:38:10|1108.87|1103.47|1108.57|1103.17|1108.87|1103.47|1108.57|1103.17|37
1655404700000|2022-06-16 18:38:20|1108.66|1103.26|1108.29|1102.89|1108.74|1103.34|1108.29|1102.89|33
1655404710000|2022-06-16 18:38:30|1108.3|1102.9|1108.71|1103.31|1108.84|1103.44|1108.17|1102.77|38
1655404720000|2022-06-16 18:38:40|1108.72|1103.32|1109.34|1103.94|1109.76|1104.36|1108.72|1103.32|35
1655404730000|2022-06-16 18:38:50|1109.32|1103.92|1109.02|1103.62|1109.46|1104.06|1109.01|1103.61|40
1655404740000|2022-06-16 18:39:00|1108.93|1103.53|1109.24|1103.84|1109.56|1104.16|1108.52|1103.12|37
1655404750000|2022-06-16 18:39:10|1109.06|1103.66|1111.32|1105.92|1111.36|1105.96|1108.84|1103.44|37
1655404760000|2022-06-16 18:39:20|1111.25|1105.85|1111.03|1105.63|1111.61|1106.21|1110.92|1105.52|36
1655404770000|2022-06-16 18:39:30|1111.09|1105.69|1110.11|1104.71|1111.44|1106.04|1109.75|1104.35|37
1655404780000|2022-06-16 18:39:40|1110.18|1104.78|1109.62|1104.22|1110.38|1104.98|1109.61|1104.21|38
1655404790000|2022-06-16 18:39:50|1109.68|1104.28|1111.87|1106.47|1112.3|1106.9|1109.67|1104.27|38
1655404800000|2022-06-16 18:40:00|1111.97|1106.57|1112.06|1106.66|1112.53|1107.13|1111.79|1106.39|39
1655404810000|2022-06-16 18:40:10|1111.75|1106.35|1112.08|1106.68|1112.1|1106.7|1111.1|1105.7|37
1655404820000|2022-06-16 18:40:20|1112.02|1106.62|1112.47|1107.07|1112.47|1107.07|1111.31|1105.91|39
1655404830000|2022-06-16 18:40:30|1112.54|1107.14|1111.74|1106.34|1112.81|1107.41|1111.74|1106.34|38
1655404840000|2022-06-16 18:40:40|1111.71|1106.31|1111.24|1105.84|1111.71|1106.31|1111.22|1105.82|37
1655404850000|2022-06-16 18:40:50|1111.26|1105.86|1111.3|1105.9|1111.3|1105.9|1110.58|1105.18|39
1655404860000|2022-06-16 18:41:00|1111.47|1106.07|1112.32|1106.92|1112.74|1107.34|1111.47|1106.07|36
1655404870000|2022-06-16 18:41:10|1112.31|1106.91|1112.15|1106.75|1112.93|1107.53|1111.86|1106.46|38
1655404880000|2022-06-16 18:41:20|1112.12|1106.72|1113.2|1107.8|1113.2|1107.8|1112.12|1106.72|36
1655404890000|2022-06-16 18:41:30|1113.02|1107.62|1112.89|1107.49|1113.02|1107.62|1112.36|1106.96|34
1655404900000|2022-06-16 18:41:40|1112.87|1107.47|1111.47|1106.07|1112.96|1107.56|1111.44|1106.04|38
1655404910000|2022-06-16 18:41:50|1111.41|1106.01|1110.87|1105.47|1111.75|1106.35|1110.87|1105.47|34
1655404920000|2022-06-16 18:42:00|1110.79|1105.39|1112.06|1106.66|1112.37|1106.97|1110.79|1105.39|38
1655404930000|2022-06-16 18:42:10|1112.12|1106.72|1111.58|1106.18|1112.21|1106.81|1111.4|1106|37
1655404940000|2022-06-16 18:42:20|1111.47|1106.07|1111.66|1106.26|1111.75|1106.35|1111.43|1106.03|40
1655404950000|2022-06-16 18:42:30|1111.65|1106.25|1111.81|1106.41|1111.81|1106.41|1111.16|1105.76|37
1655404960000|2022-06-16 18:42:40|1111.77|1106.37|1112.27|1106.87|1112.3|1106.9|1111.66|1106.26|34
1655404970000|2022-06-16 18:42:50|1112.22|1106.82|1111.33|1105.93|1112.5|1107.1|1111.13|1105.73|38
1655404980000|2022-06-16 18:43:00|1111.3|1105.9|1110.71|1105.31|1111.41|1106.01|1110.62|1105.22|36
1655404990000|2022-06-16 18:43:10|1111.05|1105.65|1109.88|1104.48|1111.13|1105.73|1109.75|1104.35|31
1655405000000|2022-06-16 18:43:20|1109.74|1104.34|1110.94|1105.54|1111|1105.6|1109.64|1104.24|39
1655405010000|2022-06-16 18:43:30|1110.86|1105.46|1110.97|1105.57|1111.02|1105.62|1110.44|1105.04|34
1655405020000|2022-06-16 18:43:40|1111.03|1105.63|1111.59|1106.19|1111.89|1106.49|1111.01|1105.61|37
1655405030000|2022-06-16 18:43:50|1111.52|1106.12|1111.67|1106.27|1112.1|1106.7|1111.37|1105.97|37
1655405040000|2022-06-16 18:44:00|1111.97|1106.57|1112.02|1106.62|1112.23|1106.83|1111.75|1106.35|37
1655405050000|2022-06-16 18:44:10|1111.95|1106.55|1110.37|1104.97|1111.95|1106.55|1110.22|1104.82|35
1655405060000|2022-06-16 18:44:20|1110.46|1105.06|1110.2|1104.8|1110.46|1105.06|1110.02|1104.62|29
1655405070000|2022-06-16 18:44:30|1110.18|1104.78|1110.35|1104.95|1110.69|1105.29|1110.18|1104.78|37
1655405080000|2022-06-16 18:44:40|1110.31|1104.91|1110.87|1105.47|1110.88|1105.48|1109.85|1104.45|33
1655405090000|2022-06-16 18:44:50|1110.82|1105.42|1110.2|1104.8|1110.82|1105.42|1110.2|1104.8|33
1655405100000|2022-06-16 18:45:00|1110.21|1104.81|1109.96|1104.56|1110.54|1105.14|1109.44|1104.04|37
1655405110000|2022-06-16 18:45:10|1109.98|1104.58|1108.67|1103.27|1109.98|1104.58|1108.61|1103.21|36
1655405120000|2022-06-16 18:45:20|1108.75|1103.35|1108.34|1102.94|1108.75|1103.35|1107.87|1102.47|27
1655405130000|2022-06-16 18:45:30|1108.32|1102.92|1109.03|1103.63|1109.18|1103.78|1108.16|1102.76|38
1655405140000|2022-06-16 18:45:40|1108.99|1103.59|1111.3|1105.9|1111.66|1106.26|1108.99|1103.59|37
1655405150000|2022-06-16 18:45:50|1111.54|1106.14|1112.78|1107.38|1112.84|1107.44|1111.4|1106|38
1655405160000|2022-06-16 18:46:00|1112.5|1107.1|1112.76|1107.36|1112.77|1107.37|1111.29|1105.89|40
1655405170000|2022-06-16 18:46:10|1112.87|1107.47|1112.1|1106.7|1112.96|1107.56|1111.42|1106.02|39
1655405180000|2022-06-16 18:46:20|1111.92|1106.52|1112.03|1106.63|1112.05|1106.65|1110.84|1105.44|40
1655405190000|2022-06-16 18:46:30|1112.08|1106.68|1110.95|1105.55|1112.28|1106.88|1110.95|1105.55|39
1655405200000|2022-06-16 18:46:40|1110.91|1105.51|1111.04|1105.64|1111.5|1106.1|1110.84|1105.44|36
1655405210000|2022-06-16 18:46:50|1111.05|1105.65|1109.97|1104.57|1111.06|1105.66|1109.81|1104.41|36
1655405220000|2022-06-16 18:47:00|1109.91|1104.51|1108.81|1103.41|1109.94|1104.54|1108.75|1103.35|35
1655405230000|2022-06-16 18:47:10|1108.9|1103.5|1110.26|1104.86|1110.26|1104.86|1108.82|1103.42|36
1655405240000|2022-06-16 18:47:20|1110.9|1105.5|1110.2|1104.8|1112|1106.6|1110.19|1104.79|38
1655405250000|2022-06-16 18:47:30|1110.01|1104.61|1108.11|1102.71|1110.16|1104.76|1108.01|1102.61|35
1655405260000|2022-06-16 18:47:40|1108.03|1102.63|1107.44|1102.04|1108.28|1102.88|1107.37|1101.97|36
1655405270000|2022-06-16 18:47:50|1107.39|1101.99|1107.28|1101.88|1107.77|1102.37|1106.69|1101.29|38
1655405280000|2022-06-16 18:48:00|1107.38|1101.98|1106.18|1100.78|1107.38|1101.98|1106.18|1100.78|38
1655405290000|2022-06-16 18:48:10|1105.92|1100.52|1105.63|1100.23|1105.96|1100.56|1104.99|1099.59|35
1655405300000|2022-06-16 18:48:20|1105.7|1100.3|1105.72|1100.32|1106.01|1100.61|1105.16|1099.76|38
1655405310000|2022-06-16 18:48:30|1105.79|1100.39|1105.05|1099.65|1105.85|1100.45|1105.01|1099.61|36
1655405320000|2022-06-16 18:48:40|1105.15|1099.75|1103.05|1097.65|1105.17|1099.77|1102.46|1097.06|37
1655405330000|2022-06-16 18:48:50|1103.02|1097.62|1101.77|1096.37|1103.21|1097.81|1101.77|1096.37|35
1655405340000|2022-06-16 18:49:00|1102.05|1096.65|1099.88|1094.48|1102.32|1096.92|1099.88|1094.48|26
1655405350000|2022-06-16 18:49:10|1100.01|1094.61|1101.29|1095.89|1102.03|1096.63|1099.97|1094.57|39
1655405360000|2022-06-16 18:49:20|1101.39|1095.99|1099.5|1094.1|1101.52|1096.12|1099.5|1094.1|37
1655405370000|2022-06-16 18:49:30|1099.66|1094.26|1099.53|1094.13|1099.66|1094.26|1099.02|1093.62|33
1655405380000|2022-06-16 18:49:40|1099.44|1094.04|1099.99|1094.59|1100.3|1094.9|1099.14|1093.74|36
1655405390000|2022-06-16 18:49:50|1099.97|1094.57|1100.14|1094.74|1100.42|1095.02|1099.97|1094.57|35
1655405400000|2022-06-16 18:50:00|1100.17|1094.77|1101.11|1095.71|1101.9|1096.5|1100.17|1094.77|37
1655405410000|2022-06-16 18:50:10|1100.98|1095.58|1101.54|1096.14|1101.71|1096.31|1100.52|1095.12|40
1655405420000|2022-06-16 18:50:20|1101.63|1096.23|1102.22|1096.82|1102.26|1096.86|1101.12|1095.72|35
1655405430000|2022-06-16 18:50:30|1102.23|1096.83|1103.65|1098.25|1103.81|1098.41|1101.89|1096.49|36
1655405440000|2022-06-16 18:50:40|1103.72|1098.32|1103.51|1098.11|1103.74|1098.34|1103.07|1097.67|37
1655405450000|2022-06-16 18:50:50|1103.46|1098.06|1106.03|1100.63|1106.03|1100.63|1102.66|1097.26|37
1655405460000|2022-06-16 18:51:00|1106.12|1100.72|1104.19|1098.79|1106.72|1101.32|1104.03|1098.63|40
1655405470000|2022-06-16 18:51:10|1104.27|1098.87|1104.54|1099.14|1104.86|1099.46|1104.23|1098.83|38
1655405480000|2022-06-16 18:51:20|1104.49|1099.09|1103.95|1098.55|1104.8|1099.4|1103.91|1098.51|36
1655405490000|2022-06-16 18:51:30|1104.06|1098.66|1104.7|1099.3|1105.05|1099.65|1103.99|1098.59|36
1655405500000|2022-06-16 18:51:40|1104.79|1099.39|1104.65|1099.25|1104.93|1099.53|1104.25|1098.85|39
1655405510000|2022-06-16 18:51:50|1104.6|1099.2|1104.72|1099.32|1105.13|1099.73|1104.6|1099.2|37
1655405520000|2022-06-16 18:52:00|1104.71|1099.31|1105.81|1100.41|1106.23|1100.83|1104.71|1099.31|37
1655405530000|2022-06-16 18:52:10|1106.06|1100.66|1104.35|1098.95|1106.07|1100.67|1104.19|1098.79|36
1655405540000|2022-06-16 18:52:20|1104.41|1099.01|1103.11|1097.71|1104.41|1099.01|1103.11|1097.71|37
1655405550000|2022-06-16 18:52:30|1103.4|1098|1105.06|1099.66|1105.72|1100.32|1103.39|1097.99|40
1655405560000|2022-06-16 18:52:40|1105.08|1099.68|1105.16|1099.76|1105.17|1099.77|1104.42|1099.02|34
1655405570000|2022-06-16 18:52:50|1105.15|1099.75|1104.37|1098.97|1105.19|1099.79|1104.37|1098.97|38
1655405580000|2022-06-16 18:53:00|1104.51|1099.11|1103.74|1098.34|1104.75|1099.35|1103.7|1098.3|36
1655405590000|2022-06-16 18:53:10|1103.69|1098.29|1103.34|1097.94|1103.77|1098.37|1103.28|1097.88|31
1655405600000|2022-06-16 18:53:20|1103.22|1097.82|1102.98|1097.58|1103.22|1097.82|1102.96|1097.56|32
1655405610000|2022-06-16 18:53:30|1103|1097.6|1103.25|1097.85|1103.41|1098.01|1102.89|1097.49|36
1655405620000|2022-06-16 18:53:40|1103.22|1097.82|1103.21|1097.81|1103.27|1097.87|1103.14|1097.74|29
1655405630000|2022-06-16 18:53:50|1103.22|1097.82|1103.58|1098.18|1103.81|1098.41|1102.97|1097.57|34
1655405640000|2022-06-16 18:54:00|1103.56|1098.16|1102.63|1097.23|1103.62|1098.22|1102.44|1097.04|38
1655405650000|2022-06-16 18:54:10|1102.68|1097.28|1104.06|1098.66|1104.06|1098.66|1102.58|1097.18|39
1655405660000|2022-06-16 18:54:20|1104.02|1098.62|1103.3|1097.9|1104.05|1098.65|1103.3|1097.9|36
1655405670000|2022-06-16 18:54:30|1103.28|1097.88|1103.46|1098.06|1103.5|1098.1|1103.01|1097.61|36
1655405680000|2022-06-16 18:54:40|1103.4|1098|1103.55|1098.15|1103.58|1098.18|1103.24|1097.84|37
1655405690000|2022-06-16 18:54:50|1103.56|1098.16|1103.72|1098.32|1103.72|1098.32|1102.78|1097.38|35
1655405700000|2022-06-16 18:55:00|1103.85|1098.45|1102.88|1097.48|1103.85|1098.45|1102.77|1097.37|34
1655405710000|2022-06-16 18:55:10|1102.8|1097.4|1103.57|1098.17|1103.82|1098.42|1102.74|1097.34|33
1655405720000|2022-06-16 18:55:20|1103.55|1098.15|1104.85|1099.45|1104.85|1099.45|1103.11|1097.71|36
1655405730000|2022-06-16 18:55:30|1104.87|1099.47|1104.59|1099.19|1105.45|1100.05|1104.58|1099.18|36
1655405740000|2022-06-16 18:55:40|1104.51|1099.11|1104.78|1099.38|1105.08|1099.68|1104.32|1098.92|31
1655405750000|2022-06-16 18:55:50|1104.79|1099.39|1104.41|1099.01|1105|1099.6|1104.27|1098.87|37
1655405760000|2022-06-16 18:56:00|1104.45|1099.05|1105.62|1100.22|1105.62|1100.22|1104.45|1099.05|35
1655405770000|2022-06-16 18:56:10|1105.56|1100.16|1105.47|1100.07|1106.07|1100.67|1105.26|1099.86|36
1655405780000|2022-06-16 18:56:20|1105.38|1099.98|1105.41|1100.01|1105.83|1100.43|1105.27|1099.87|38
1655405790000|2022-06-16 18:56:30|1105.28|1099.88|1105.95|1100.55|1106.27|1100.87|1105.22|1099.82|36
1655405800000|2022-06-16 18:56:40|1105.92|1100.52|1106.85|1101.45|1107.26|1101.86|1105.9|1100.5|39
1655405810000|2022-06-16 18:56:50|1106.82|1101.42|1108.9|1103.5|1109.38|1103.98|1106.76|1101.36|36
1655405820000|2022-06-16 18:57:00|1108.91|1103.51|1107|1101.6|1109.27|1103.87|1106.92|1101.52|38
1655405830000|2022-06-16 18:57:10|1106.94|1101.54|1107.33|1101.93|1107.38|1101.98|1106.87|1101.47|39
1655405840000|2022-06-16 18:57:20|1107.31|1101.91|1107.55|1102.15|1107.61|1102.21|1106.75|1101.35|37
1655405850000|2022-06-16 18:57:30|1107.57|1102.17|1108.22|1102.82|1108.53|1103.13|1107.57|1102.17|38
1655405860000|2022-06-16 18:57:40|1108.26|1102.86|1107.68|1102.28|1108.28|1102.88|1107.38|1101.98|36
1655405870000|2022-06-16 18:57:50|1107.35|1101.95|1107.17|1101.77|1107.39|1101.99|1106.81|1101.41|37
1655405880000|2022-06-16 18:58:00|1107.13|1101.73|1107.99|1102.59|1108.01|1102.61|1107.1|1101.7|32
1655405890000|2022-06-16 18:58:10|1107.97|1102.57|1107.8|1102.4|1108.57|1103.17|1107.78|1102.38|34
1655405900000|2022-06-16 18:58:20|1107.94|1102.54|1107.81|1102.41|1108.1|1102.7|1107.62|1102.22|35
1655405910000|2022-06-16 18:58:30|1107.82|1102.42|1108|1102.6|1108.11|1102.71|1107.69|1102.29|37
1655405920000|2022-06-16 18:58:40|1107.97|1102.57|1107.61|1102.21|1107.99|1102.59|1107.61|1102.21|32
1655405930000|2022-06-16 18:58:50|1107.71|1102.31|1107.63|1102.23|1108.2|1102.8|1107.61|1102.21|36
1655405940000|2022-06-16 18:59:00|1107.64|1102.24|1108.2|1102.8|1108.34|1102.94|1107.64|1102.24|38
1655405950000|2022-06-16 18:59:10|1108.21|1102.81|1109.36|1103.96|1109.36|1103.96|1108.21|1102.81|35
1655405960000|2022-06-16 18:59:20|1109.33|1103.93|1108.83|1103.43|1109.64|1104.24|1108.75|1103.35|36
1655405970000|2022-06-16 18:59:30|1108.88|1103.48|1109.13|1103.73|1109.32|1103.92|1108.74|1103.34|37
1655405980000|2022-06-16 18:59:40|1109.05|1103.65|1109.3|1103.9|1109.7|1104.3|1109.05|1103.65|38
1655405990000|2022-06-16 18:59:50|1109.21|1103.81|1108.62|1103.22|1109.21|1103.81|1108.51|1103.11|37
1655406000000|2022-06-16 19:00:00|1108.54|1103.14|1109.56|1104.16|1109.56|1104.16|1108.24|1102.84|40
1655406010000|2022-06-16 19:00:10|1109.55|1104.15|1109.76|1104.36|1110.48|1105.08|1109.53|1104.13|38
1655406020000|2022-06-16 19:00:20|1109.73|1104.33|1108.41|1103.01|1109.81|1104.41|1108.31|1102.91|33
1655406030000|2022-06-16 19:00:30|1108.39|1102.99|1108.41|1103.01|1108.82|1103.42|1108.24|1102.84|38
1655406040000|2022-06-16 19:00:40|1108.42|1103.02|1108.14|1102.74|1108.99|1103.59|1107.93|1102.53|38
1655406050000|2022-06-16 19:00:50|1108.16|1102.76|1109.61|1104.21|1109.65|1104.25|1107.96|1102.56|36
1655406060000|2022-06-16 19:01:00|1109.62|1104.22|1110.28|1104.88|1110.72|1105.32|1109.17|1103.77|39
1655406070000|2022-06-16 19:01:10|1110.31|1104.91|1110.56|1105.16|1110.56|1105.16|1109.63|1104.23|37
1655406080000|2022-06-16 19:01:20|1110.43|1105.03|1110.89|1105.49|1111.08|1105.68|1110.43|1105.03|28
1655406090000|2022-06-16 19:01:30|1110.9|1105.5|1110.99|1105.59|1111.26|1105.86|1110.64|1105.24|33
1655406100000|2022-06-16 19:01:40|1111.02|1105.62|1110.72|1105.32|1111.34|1105.94|1110.59|1105.19|31
1655406110000|2022-06-16 19:01:50|1110.65|1105.25|1111.24|1105.84|1111.34|1105.94|1110.55|1105.15|35
1655406120000|2022-06-16 19:02:00|1111.25|1105.85|1110.47|1105.07|1111.36|1105.96|1110.47|1105.07|36
1655406130000|2022-06-16 19:02:10|1110.53|1105.13|1110.46|1105.06|1110.89|1105.49|1110.45|1105.05|31
1655406140000|2022-06-16 19:02:20|1110.45|1105.05|1111.34|1105.94|1111.36|1105.96|1110.45|1105.05|32
1655406150000|2022-06-16 19:02:30|1111.33|1105.93|1110.53|1105.13|1111.33|1105.93|1110.34|1104.94|36
1655406160000|2022-06-16 19:02:40|1110.54|1105.14|1110.84|1105.44|1111|1105.6|1110.45|1105.05|38
1655406170000|2022-06-16 19:02:50|1110.86|1105.46|1111.39|1105.99|1111.41|1106.01|1110.72|1105.32|33
1655406180000|2022-06-16 19:03:00|1111.23|1105.83|1110.11|1104.71|1111.23|1105.83|1110.11|1104.71|36
1655406190000|2022-06-16 19:03:10|1110.23|1104.83|1109.11|1103.71|1110.23|1104.83|1109|1103.6|35
1655406200000|2022-06-16 19:03:20|1109.1|1103.7|1109.64|1104.24|1109.64|1104.24|1108.87|1103.47|37
1655406210000|2022-06-16 19:03:30|1109.74|1104.34|1110.18|1104.78|1110.58|1105.18|1109.74|1104.34|36
1655406220000|2022-06-16 19:03:40|1110.22|1104.82|1110.78|1105.38|1110.84|1105.44|1110.22|1104.82|35
1655406230000|2022-06-16 19:03:50|1110.84|1105.44|1112.17|1106.77|1112.17|1106.77|1110.83|1105.43|37
1655406240000|2022-06-16 19:04:00|1112.15|1106.75|1112.74|1107.34|1112.87|1107.47|1112.13|1106.73|34
1655406250000|2022-06-16 19:04:10|1112.78|1107.38|1112.57|1107.17|1112.79|1107.39|1112.55|1107.15|37
1655406260000|2022-06-16 19:04:20|1112.51|1107.11|1115.2|1109.8|1117.01|1111.61|1112.51|1107.11|39
1655406270000|2022-06-16 19:04:30|1115.01|1109.61|1114.53|1109.13|1116.09|1110.69|1114.53|1109.13|39
1655406280000|2022-06-16 19:04:40|1114.5|1109.1|1113.59|1108.19|1114.5|1109.1|1113.53|1108.13|39
1655406290000|2022-06-16 19:04:50|1113.49|1108.09|1112.89|1107.49|1113.9|1108.5|1112.69|1107.29|39
1655406300000|2022-06-16 19:05:00|1112.88|1107.48|1112.16|1106.76|1112.94|1107.54|1111.86|1106.46|39
1655406310000|2022-06-16 19:05:10|1112.19|1106.79|1112.09|1106.69|1113.29|1107.89|1111.96|1106.56|37
1655406320000|2022-06-16 19:05:20|1112.15|1106.75|1111.14|1105.74|1112.39|1106.99|1111.14|1105.74|35
1655406330000|2022-06-16 19:05:30|1111.12|1105.72|1110.15|1104.75|1111.12|1105.72|1110.11|1104.71|38
1655406340000|2022-06-16 19:05:40|1110.16|1104.76|1110.3|1104.9|1110.51|1105.11|1110.09|1104.69|35
1655406350000|2022-06-16 19:05:50|1110.25|1104.85|1110.8|1105.4|1111.07|1105.67|1110.14|1104.74|34
1655406360000|2022-06-16 19:06:00|1110.81|1105.41|1109.53|1104.13|1110.96|1105.56|1109.34|1103.94|33
1655406370000|2022-06-16 19:06:10|1109.4|1104|1109.53|1104.13|1109.53|1104.13|1108.36|1102.96|39
1655406380000|2022-06-16 19:06:20|1109.68|1104.28|1111.05|1105.65|1111.17|1105.77|1109.38|1103.98|39
1655406390000|2022-06-16 19:06:30|1111.04|1105.64|1110.63|1105.23|1111.21|1105.81|1110.4|1105|35
1655406400000|2022-06-16 19:06:40|1110.59|1105.19|1111.16|1105.76|1111.59|1106.19|1110.59|1105.19|37
1655406410000|2022-06-16 19:06:50|1111.17|1105.77|1111.11|1105.71|1111.47|1106.07|1111.05|1105.65|38
1655406420000|2022-06-16 19:07:00|1111.06|1105.66|1110.77|1105.37|1111.12|1105.72|1110.49|1105.09|37
1655406430000|2022-06-16 19:07:10|1110.73|1105.33|1111.77|1106.37|1111.77|1106.37|1110.67|1105.27|39
1655406440000|2022-06-16 19:07:20|1111.67|1106.27|1110.15|1104.75|1111.67|1106.27|1110.15|1104.75|36
1655406450000|2022-06-16 19:07:30|1110.11|1104.71|1110.05|1104.65|1110.86|1105.46|1109.69|1104.29|39
1655406460000|2022-06-16 19:07:40|1109.9|1104.5|1111.21|1105.81|1111.79|1106.39|1109.86|1104.46|40
1655406470000|2022-06-16 19:07:50|1111.19|1105.79|1111.79|1106.39|1112.02|1106.62|1111.16|1105.76|35
1655406480000|2022-06-16 19:08:00|1111.72|1106.32|1110.75|1105.35|1112.06|1106.66|1110.75|1105.35|37
1655406490000|2022-06-16 19:08:10|1110.62|1105.22|1110.86|1105.46|1110.98|1105.58|1110.43|1105.03|36
1655406500000|2022-06-16 19:08:20|1110.8|1105.4|1110.04|1104.64|1110.92|1105.52|1109.89|1104.49|36
1655406510000|2022-06-16 19:08:30|1110.01|1104.61|1111.08|1105.68|1111.15|1105.75|1109.93|1104.53|38
1655406520000|2022-06-16 19:08:40|1111.07|1105.67|1111.4|1106|1111.4|1106|1110.51|1105.11|40
1655406530000|2022-06-16 19:08:50|1111.42|1106.02|1111.93|1106.53|1112.14|1106.74|1111.37|1105.97|35
1655406540000|2022-06-16 19:09:00|1111.95|1106.55|1112.71|1107.31|1113.68|1108.28|1111.95|1106.55|38
1655406550000|2022-06-16 19:09:10|1112.51|1107.11|1113.78|1108.38|1113.78|1108.38|1112.51|1107.11|39
1655406560000|2022-06-16 19:09:20|1113.72|1108.32|1115.03|1109.63|1115.15|1109.75|1113.72|1108.32|35
1655406570000|2022-06-16 19:09:30|1114.98|1109.58|1114.61|1109.21|1115.07|1109.67|1114.61|1109.21|32
1655406580000|2022-06-16 19:09:40|1114.21|1108.81|1114.79|1109.39|1115.02|1109.62|1113.96|1108.56|39
1655406590000|2022-06-16 19:09:50|1114.88|1109.48|1117.13|1111.73|1117.39|1111.99|1114.88|1109.48|28
1655406600000|2022-06-16 19:10:00|1117.16|1111.76|1117.72|1112.32|1117.86|1112.46|1116.16|1110.76|32
1655406610000|2022-06-16 19:10:10|1117.78|1112.38|1117.7|1112.3|1118.65|1113.25|1117.24|1111.84|37
1655406620000|2022-06-16 19:10:20|1117.54|1112.14|1117.04|1111.64|1117.55|1112.15|1116.84|1111.44|35
1655406630000|2022-06-16 19:10:30|1117.05|1111.65|1117.5|1112.1|1117.81|1112.41|1116.76|1111.36|39
1655406640000|2022-06-16 19:10:40|1117.78|1112.38|1115.46|1110.06|1117.94|1112.54|1115.46|1110.06|37
1655406650000|2022-06-16 19:10:50|1115.49|1110.09|1114.64|1109.24|1115.49|1110.09|1114.41|1109.01|37
1655406660000|2022-06-16 19:11:00|1114.65|1109.25|1114.98|1109.58|1115.19|1109.79|1113.96|1108.56|39
1655406670000|2022-06-16 19:11:10|1114.77|1109.37|1113.51|1108.11|1115.02|1109.62|1113.51|1108.11|38
1655406680000|2022-06-16 19:11:20|1113.58|1108.18|1114.09|1108.69|1114.1|1108.7|1113.47|1108.07|38
1655406690000|2022-06-16 19:11:30|1113.99|1108.59|1114.51|1109.11|1114.64|1109.24|1113.99|1108.59|37
1655406700000|2022-06-16 19:11:40|1114.49|1109.09|1113.81|1108.41|1114.49|1109.09|1113.81|1108.41|34
1655406710000|2022-06-16 19:11:50|1113.79|1108.39|1113.33|1107.93|1113.79|1108.39|1113.2|1107.8|30
1655406720000|2022-06-16 19:12:00|1113.37|1107.97|1114.13|1108.73|1114.13|1108.73|1113.27|1107.87|37
1655406730000|2022-06-16 19:12:10|1113.69|1108.29|1112.96|1107.56|1113.72|1108.32|1112.77|1107.37|35
1655406740000|2022-06-16 19:12:20|1112.95|1107.55|1113|1107.6|1113.58|1108.18|1112.23|1106.83|35
1655406750000|2022-06-16 19:12:30|1112.99|1107.59|1110.69|1105.29|1112.99|1107.59|1110.43|1105.03|39
1655406760000|2022-06-16 19:12:40|1110.45|1105.05|1109.71|1104.31|1110.7|1105.3|1109.5|1104.1|37
1655406770000|2022-06-16 19:12:50|1109.74|1104.34|1109.22|1103.82|1109.8|1104.4|1108.49|1103.09|37
1655406780000|2022-06-16 19:13:00|1109.32|1103.92|1108.49|1103.09|1109.77|1104.37|1108.35|1102.95|38
1655406790000|2022-06-16 19:13:10|1108.51|1103.11|1107.04|1101.64|1108.51|1103.11|1107.04|1101.64|36
1655406800000|2022-06-16 19:13:20|1107.05|1101.65|1108.08|1102.68|1108.28|1102.88|1106.96|1101.56|37
1655406810000|2022-06-16 19:13:30|1108.07|1102.67|1107.5|1102.1|1108.54|1103.14|1107.01|1101.61|39
1655406820000|2022-06-16 19:13:40|1107.61|1102.21|1106.61|1101.21|1107.61|1102.21|1106.5|1101.1|40
1655406830000|2022-06-16 19:13:50|1106.9|1101.5|1107.21|1101.81|1108.13|1102.73|1106.9|1101.5|39
1655406840000|2022-06-16 19:14:00|1107.18|1101.78|1106.35|1100.95|1107.26|1101.86|1106.35|1100.95|35
1655406850000|2022-06-16 19:14:10|1106.39|1100.99|1107.74|1102.34|1108.04|1102.64|1106.39|1100.99|38
1655406860000|2022-06-16 19:14:20|1107.86|1102.46|1108.58|1103.18|1108.88|1103.48|1107.73|1102.33|38
1655406870000|2022-06-16 19:14:30|1108.62|1103.22|1108.48|1103.08|1109.46|1104.06|1108.34|1102.94|37
1655406880000|2022-06-16 19:14:40|1108.53|1103.13|1107.65|1102.25|1108.99|1103.59|1107.64|1102.24|35
1655406890000|2022-06-16 19:14:50|1107.57|1102.17|1107.59|1102.19|1108.11|1102.71|1107.31|1101.91|38
1655406900000|2022-06-16 19:15:00|1107.45|1102.05|1108.54|1103.14|1108.54|1103.14|1107.03|1101.63|38
1655406910000|2022-06-16 19:15:10|1108.58|1103.18|1108.74|1103.34|1108.88|1103.48|1107.99|1102.59|36
1655406920000|2022-06-16 19:15:20|1108.88|1103.48|1108.07|1102.67|1108.88|1103.48|1107.39|1101.99|38
1655406930000|2022-06-16 19:15:30|1108.08|1102.68|1108.13|1102.73|1108.28|1102.88|1107.79|1102.39|36
1655406940000|2022-06-16 19:15:40|1108.02|1102.62|1105.18|1099.78|1108.02|1102.62|1105.13|1099.73|37
1655406950000|2022-06-16 19:15:50|1105.19|1099.79|1104.86|1099.46|1105.35|1099.95|1104.24|1098.84|40
1655406960000|2022-06-16 19:16:00|1104.84|1099.44|1104.36|1098.96|1105.1|1099.7|1103.87|1098.47|39
1655406970000|2022-06-16 19:16:10|1104.23|1098.83|1104.01|1098.61|1104.49|1099.09|1103.76|1098.36|33
1655406980000|2022-06-16 19:16:20|1104.08|1098.68|1104.58|1099.18|1105.15|1099.75|1104.05|1098.65|37
1655406990000|2022-06-16 19:16:30|1104.51|1099.11|1104.29|1098.89|1104.59|1099.19|1104.16|1098.76|38
1655407000000|2022-06-16 19:16:40|1104.27|1098.87|1105.13|1099.73|1105.2|1099.8|1104.2|1098.8|37
1655407010000|2022-06-16 19:16:50|1105.14|1099.74|1104.29|1098.89|1105.34|1099.94|1104.29|1098.89|35
1655407020000|2022-06-16 19:17:00|1104.37|1098.97|1104.56|1099.16|1104.82|1099.42|1104.29|1098.89|39
1655407030000|2022-06-16 19:17:10|1104.52|1099.12|1104.78|1099.38|1104.92|1099.52|1104.16|1098.76|36
1655407040000|2022-06-16 19:17:20|1104.82|1099.42|1106.29|1100.89|1106.55|1101.15|1104.82|1099.42|39
1655407050000|2022-06-16 19:17:30|1106.2|1100.8|1106.65|1101.25|1106.65|1101.25|1106|1100.6|38
1655407060000|2022-06-16 19:17:40|1106.68|1101.28|1106.92|1101.52|1107.41|1102.01|1106.53|1101.13|36
1655407070000|2022-06-16 19:17:50|1106.93|1101.53|1108.57|1103.17|1108.58|1103.18|1106.72|1101.32|37
1655407080000|2022-06-16 19:18:00|1108.5|1103.1|1108.04|1102.64|1108.79|1103.39|1107.96|1102.56|38
1655407090000|2022-06-16 19:18:10|1108.06|1102.66|1107.62|1102.22|1108.06|1102.66|1107.06|1101.66|39
1655407100000|2022-06-16 19:18:20|1107.63|1102.23|1108.12|1102.72|1108.2|1102.8|1107.49|1102.09|38
1655407110000|2022-06-16 19:18:30|1108.21|1102.81|1108.27|1102.87|1108.37|1102.97|1108.09|1102.69|37
1655407120000|2022-06-16 19:18:40|1108.33|1102.93|1107.51|1102.11|1108.33|1102.93|1107.51|1102.11|34
1655407130000|2022-06-16 19:18:50|1107.56|1102.16|1107.48|1102.08|1107.76|1102.36|1107.22|1101.82|37
1655407140000|2022-06-16 19:19:00|1107.5|1102.1|1108.38|1102.98|1108.51|1103.11|1107.5|1102.1|32
1655407150000|2022-06-16 19:19:10|1108.49|1103.09|1109.02|1103.62|1109.02|1103.62|1108.49|1103.09|36
1655407160000|2022-06-16 19:19:20|1108.89|1103.49|1108.83|1103.43|1109.46|1104.06|1108.7|1103.3|39
1655407170000|2022-06-16 19:19:30|1108.87|1103.47|1108.89|1103.49|1109.1|1103.7|1108.77|1103.37|35
1655407180000|2022-06-16 19:19:40|1108.91|1103.51|1108.97|1103.57|1108.98|1103.58|1108.32|1102.92|36
1655407190000|2022-06-16 19:19:50|1109.02|1103.62|1109.9|1104.5|1110.29|1104.89|1109.02|1103.62|38
1655407200000|2022-06-16 19:20:00|1109.89|1104.49|1111.37|1105.97|1111.49|1106.09|1109.7|1104.3|38
1655407210000|2022-06-16 19:20:10|1111.42|1106.02|1111.79|1106.39|1111.79|1106.39|1111.23|1105.83|35
1655407220000|2022-06-16 19:20:20|1111.78|1106.38|1111.57|1106.17|1111.91|1106.51|1110.92|1105.52|37
1655407230000|2022-06-16 19:20:30|1111.53|1106.13|1112.62|1107.22|1112.65|1107.25|1111.53|1106.13|39
1655407240000|2022-06-16 19:20:40|1112.53|1107.13|1112.9|1107.5|1113.42|1108.02|1112.08|1106.68|37
1655407250000|2022-06-16 19:20:50|1112.91|1107.51|1112.49|1107.09|1112.91|1107.51|1112.21|1106.81|38
1655407260000|2022-06-16 19:21:00|1112.54|1107.14|1112.04|1106.64|1112.54|1107.14|1112|1106.6|36
1655407270000|2022-06-16 19:21:10|1111.97|1106.57|1111.72|1106.32|1112.14|1106.74|1111.51|1106.11|35
1655407280000|2022-06-16 19:21:20|1111.67|1106.27|1111.32|1105.92|1111.78|1106.38|1111.2|1105.8|35
1655407290000|2022-06-16 19:21:30|1111.43|1106.03|1111.57|1106.17|1111.92|1106.52|1111.3|1105.9|38
1655407300000|2022-06-16 19:21:40|1111.56|1106.16|1111.55|1106.15|1111.85|1106.45|1111.46|1106.06|33
1655407310000|2022-06-16 19:21:50|1111.54|1106.14|1110.9|1105.5|1111.63|1106.23|1110.87|1105.47|33
1655407320000|2022-06-16 19:22:00|1110.89|1105.49|1111.01|1105.61|1111.3|1105.9|1110.19|1104.79|36
1655407330000|2022-06-16 19:22:10|1110.98|1105.58|1111.98|1106.58|1111.98|1106.58|1110.96|1105.56|38
1655407340000|2022-06-16 19:22:20|1111.97|1106.57|1112.55|1107.15|1112.55|1107.15|1111.81|1106.41|36
1655407350000|2022-06-16 19:22:30|1112.47|1107.07|1112.57|1107.17|1112.88|1107.48|1112.37|1106.97|37
1655407360000|2022-06-16 19:22:40|1112.55|1107.15|1111.78|1106.38|1112.64|1107.24|1111.52|1106.12|35
1655407370000|2022-06-16 19:22:50|1111.74|1106.34|1111.04|1105.64|1112.02|1106.62|1111.04|1105.64|40
1655407380000|2022-06-16 19:23:00|1111|1105.6|1110.33|1104.93|1111.17|1105.77|1110.28|1104.88|39
1655407390000|2022-06-16 19:23:10|1110.3|1104.9|1112.13|1106.73|1112.13|1106.73|1110.27|1104.87|39
1655407400000|2022-06-16 19:23:20|1112.15|1106.75|1111.94|1106.54|1112.23|1106.83|1111.46|1106.06|38
1655407410000|2022-06-16 19:23:30|1112.02|1106.62|1112.49|1107.09|1112.62|1107.22|1112|1106.6|35
1655407420000|2022-06-16 19:23:40|1112.54|1107.14|1112.46|1107.06|1112.54|1107.14|1112.1|1106.7|35
1655407430000|2022-06-16 19:23:50|1112.47|1107.07|1111.92|1106.52|1112.69|1107.29|1111.92|1106.52|37
1655407440000|2022-06-16 19:24:00|1111.98|1106.58|1111.6|1106.2|1112.05|1106.65|1111.5|1106.1|37
1655407450000|2022-06-16 19:24:10|1111.63|1106.23|1112.23|1106.83|1112.37|1106.97|1111.57|1106.17|33
1655407460000|2022-06-16 19:24:20|1112.51|1107.11|1112.33|1106.93|1112.84|1107.44|1112.17|1106.77|37
1655407470000|2022-06-16 19:24:30|1112.45|1107.05|1111.57|1106.17|1112.52|1107.12|1111.57|1106.17|37
1655407480000|2022-06-16 19:24:40|1111.62|1106.22|1110.89|1105.49|1111.62|1106.22|1110.89|1105.49|34
1655407490000|2022-06-16 19:24:50|1110.88|1105.48|1111.32|1105.92|1111.62|1106.22|1110.88|1105.48|35
1655407500000|2022-06-16 19:25:00|1111.29|1105.89|1110.15|1104.75|1111.29|1105.89|1109.9|1104.5|38
1655407510000|2022-06-16 19:25:10|1110.16|1104.76|1110.39|1104.99|1110.49|1105.09|1110.1|1104.7|37
1655407520000|2022-06-16 19:25:20|1110.34|1104.94|1110.19|1104.79|1110.43|1105.03|1109.6|1104.2|39
1655407530000|2022-06-16 19:25:30|1110.28|1104.88|1111.62|1106.22|1111.62|1106.22|1110.28|1104.88|36
1655407540000|2022-06-16 19:25:40|1111.6|1106.2|1112.08|1106.68|1112.51|1107.11|1111.6|1106.2|37
1655407550000|2022-06-16 19:25:50|1111.93|1106.53|1112.77|1107.37|1112.77|1107.37|1111.74|1106.34|36
1655407560000|2022-06-16 19:26:00|1112.79|1107.39|1113.48|1108.08|1113.48|1108.08|1112.63|1107.23|36
1655407570000|2022-06-16 19:26:10|1113.32|1107.92|1113.13|1107.73|1113.43|1108.03|1112.58|1107.18|36
1655407580000|2022-06-16 19:26:20|1113.15|1107.75|1113.18|1107.78|1113.28|1107.88|1112.76|1107.36|37
1655407590000|2022-06-16 19:26:30|1113.27|1107.87|1113.8|1108.4|1113.99|1108.59|1112.94|1107.54|34
1655407600000|2022-06-16 19:26:40|1113.63|1108.23|1113.44|1108.04|1114.03|1108.63|1113.22|1107.82|37
1655407610000|2022-06-16 19:26:50|1113.48|1108.08|1113.09|1107.69|1113.48|1108.08|1113.06|1107.66|36
1655407620000|2022-06-16 19:27:00|1113.12|1107.72|1114.1|1108.7|1114.18|1108.78|1113.12|1107.72|35
1655407630000|2022-06-16 19:27:10|1114.08|1108.68|1113.5|1108.1|1114.17|1108.77|1113.5|1108.1|33
1655407640000|2022-06-16 19:27:20|1113.39|1107.99|1113.76|1108.36|1113.94|1108.54|1113.38|1107.98|36
1655407650000|2022-06-16 19:27:30|1113.67|1108.27|1113.76|1108.36|1113.76|1108.36|1112.99|1107.59|35
1655407660000|2022-06-16 19:27:40|1113.75|1108.35|1113.75|1108.35|1113.8|1108.4|1113.29|1107.89|36
1655407670000|2022-06-16 19:27:50|1113.74|1108.34|1113.6|1108.2|1114.68|1109.28|1113.57|1108.17|32
1655407680000|2022-06-16 19:28:00|1113.56|1108.16|1114.04|1108.64|1114.06|1108.66|1113.56|1108.16|35
1655407690000|2022-06-16 19:28:10|1114.01|1108.61|1114.34|1108.94|1114.36|1108.96|1113.88|1108.48|35
1655407700000|2022-06-16 19:28:20|1114.27|1108.87|1114.71|1109.31|1114.74|1109.34|1114.11|1108.71|40
1655407710000|2022-06-16 19:28:30|1114.72|1109.32|1114.05|1108.65|1114.72|1109.32|1114.05|1108.65|34
1655407720000|2022-06-16 19:28:40|1113.93|1108.53|1113.75|1108.35|1113.93|1108.53|1113.39|1107.99|39
1655407730000|2022-06-16 19:28:50|1113.78|1108.38|1113.47|1108.07|1113.79|1108.39|1113.37|1107.97|36
1655407740000|2022-06-16 19:29:00|1113.44|1108.04|1114.67|1109.27|1114.82|1109.42|1113.36|1107.96|36
1655407750000|2022-06-16 19:29:10|1114.64|1109.24|1113.57|1108.17|1114.64|1109.24|1113.28|1107.88|39
1655407760000|2022-06-16 19:29:20|1113.61|1108.21|1113.5|1108.1|1113.82|1108.42|1113.44|1108.04|36
1655407770000|2022-06-16 19:29:30|1113.52|1108.12|1113.44|1108.04|1113.68|1108.28|1113.33|1107.93|38
1655407780000|2022-06-16 19:29:40|1113.41|1108.01|1113.61|1108.21|1114.07|1108.67|1113.37|1107.97|38
1655407790000|2022-06-16 19:29:50|1113.79|1108.39|1113.25|1107.85|1113.83|1108.43|1113.04|1107.64|35
1655407800000|2022-06-16 19:30:00|1113.18|1107.78|1112.24|1106.84|1113.18|1107.78|1112.05|1106.65|38
1655407810000|2022-06-16 19:30:10|1112.43|1107.03|1111.38|1105.98|1112.46|1107.06|1111.38|1105.98|37
1655407820000|2022-06-16 19:30:20|1111.23|1105.83|1114.25|1108.85|1114.25|1108.85|1111.23|1105.83|38
1655407830000|2022-06-16 19:30:30|1114.33|1108.93|1114.86|1109.46|1115.19|1109.79|1114.05|1108.65|37
1655407840000|2022-06-16 19:30:40|1114.76|1109.36|1113.73|1108.33|1114.89|1109.49|1113.72|1108.32|35
1655407850000|2022-06-16 19:30:50|1113.75|1108.35|1112.77|1107.37|1113.75|1108.35|1112.63|1107.23|36
1655407860000|2022-06-16 19:31:00|1112.73|1107.33|1112.61|1107.21|1113.03|1107.63|1112.57|1107.17|39
1655407870000|2022-06-16 19:31:10|1112.6|1107.2|1112.83|1107.43|1113.13|1107.73|1112.6|1107.2|36
1655407880000|2022-06-16 19:31:20|1112.68|1107.28|1113.12|1107.72|1113.19|1107.79|1112.65|1107.25|33
1655407890000|2022-06-16 19:31:30|1113.11|1107.71|1112.65|1107.25|1113.11|1107.71|1112.64|1107.24|32
1655407900000|2022-06-16 19:31:40|1112.53|1107.13|1111.4|1106|1112.58|1107.18|1111.4|1106|31
1655407910000|2022-06-16 19:31:50|1111.39|1105.99|1112.87|1107.47|1113.46|1108.06|1111.37|1105.97|37
1655407920000|2022-06-16 19:32:00|1112.86|1107.46|1112.45|1107.05|1112.86|1107.46|1112.15|1106.75|34
1655407930000|2022-06-16 19:32:10|1112.33|1106.93|1111.37|1105.97|1112.33|1106.93|1111.35|1105.95|35
1655407940000|2022-06-16 19:32:20|1111.31|1105.91|1110.08|1104.68|1111.31|1105.91|1110.08|1104.68|38
1655407950000|2022-06-16 19:32:30|1109.89|1104.49|1108.9|1103.5|1110.01|1104.61|1108.89|1103.49|34
1655407960000|2022-06-16 19:32:40|1108.89|1103.49|1109.13|1103.73|1109.19|1103.79|1108.55|1103.15|35
1655407970000|2022-06-16 19:32:50|1109.11|1103.71|1109.65|1104.25|1109.9|1104.5|1109.04|1103.64|34
1655407980000|2022-06-16 19:33:00|1109.84|1104.44|1109.03|1103.63|1109.9|1104.5|1108.94|1103.54|37
1655407990000|2022-06-16 19:33:10|1109.18|1103.78|1109.16|1103.76|1109.26|1103.86|1108.38|1102.98|38
1655408000000|2022-06-16 19:33:20|1109.1|1103.7|1108.01|1102.61|1109.1|1103.7|1108.01|1102.61|38
1655408010000|2022-06-16 19:33:30|1107.99|1102.59|1107.89|1102.49|1108.64|1103.24|1107.89|1102.49|38
1655408020000|2022-06-16 19:33:40|1108|1102.6|1107.46|1102.06|1108.12|1102.72|1107.22|1101.82|35
1655408030000|2022-06-16 19:33:50|1107.57|1102.17|1108.59|1103.19|1108.8|1103.4|1107.57|1102.17|38
1655408040000|2022-06-16 19:34:00|1108.34|1102.94|1106.73|1101.33|1108.34|1102.94|1106.72|1101.32|36
1655408050000|2022-06-16 19:34:10|1106.63|1101.23|1106.28|1100.88|1106.88|1101.48|1105.86|1100.46|38
1655408060000|2022-06-16 19:34:20|1106.23|1100.83|1106.23|1100.83|1106.4|1101|1105.7|1100.3|36
1655408070000|2022-06-16 19:34:30|1106.19|1100.79|1104.98|1099.58|1106.19|1100.79|1104.81|1099.41|38
1655408080000|2022-06-16 19:34:40|1104.92|1099.52|1104.02|1098.62|1104.92|1099.52|1104|1098.6|36
1655408090000|2022-06-16 19:34:50|1104.21|1098.81|1102.93|1097.53|1104.22|1098.82|1102.63|1097.23|35
1655408100000|2022-06-16 19:35:00|1102.84|1097.44|1102.92|1097.52|1104.27|1098.87|1102.48|1097.08|38
1655408110000|2022-06-16 19:35:10|1102.91|1097.51|1102.92|1097.52|1103.55|1098.15|1102.81|1097.41|36
1655408120000|2022-06-16 19:35:20|1102.96|1097.56|1102.62|1097.22|1103.69|1098.29|1102.62|1097.22|38
1655408130000|2022-06-16 19:35:30|1102.53|1097.13|1102.94|1097.54|1103.05|1097.65|1102.37|1096.97|40
1655408140000|2022-06-16 19:35:40|1102.72|1097.32|1101.09|1095.69|1102.72|1097.32|1101.06|1095.66|37
1655408150000|2022-06-16 19:35:50|1101.06|1095.66|1101.44|1096.04|1101.44|1096.04|1100.63|1095.23|36
1655408160000|2022-06-16 19:36:00|1101.57|1096.17|1100.05|1094.65|1101.74|1096.34|1100.05|1094.65|39
1655408170000|2022-06-16 19:36:10|1099.94|1094.54|1099.46|1094.06|1099.94|1094.54|1098.37|1092.97|38
1655408180000|2022-06-16 19:36:20|1099.18|1093.78|1098.4|1093|1100.37|1094.97|1097.92|1092.52|37
1655408190000|2022-06-16 19:36:30|1098.36|1092.96|1097.54|1092.14|1098.72|1093.32|1097.54|1092.14|39
1655408200000|2022-06-16 19:36:40|1097.52|1092.12|1094.73|1089.33|1097.52|1092.12|1094.48|1089.08|38
1655408210000|2022-06-16 19:36:50|1094.71|1089.31|1095.66|1090.26|1096.44|1091.04|1094.49|1089.09|38
1655408220000|2022-06-16 19:37:00|1095.69|1090.29|1096.84|1091.44|1096.84|1091.44|1094.2|1088.8|39
1655408230000|2022-06-16 19:37:10|1096.88|1091.48|1094.52|1089.12|1097.21|1091.81|1094.31|1088.91|40
1655408240000|2022-06-16 19:37:20|1094.53|1089.13|1095.14|1089.74|1095.44|1090.04|1094.14|1088.74|40
1655408250000|2022-06-16 19:37:30|1095.12|1089.72|1096.72|1091.32|1097.54|1092.14|1094.38|1088.98|40
1655408260000|2022-06-16 19:37:40|1096.4|1091|1095.57|1090.17|1096.86|1091.46|1095.16|1089.76|39
1655408270000|2022-06-16 19:37:50|1095.34|1089.94|1095.09|1089.69|1096.73|1091.33|1095.09|1089.69|38
1655408280000|2022-06-16 19:38:00|1094.91|1089.51|1094.77|1089.37|1096.01|1090.61|1094.77|1089.37|39
1655408290000|2022-06-16 19:38:10|1094.59|1089.19|1094.83|1089.43|1095.21|1089.81|1094.49|1089.09|40
1655408300000|2022-06-16 19:38:20|1094.78|1089.38|1095.18|1089.78|1095.18|1089.78|1094.41|1089.01|40
1655408310000|2022-06-16 19:38:30|1095.36|1089.96|1097.03|1091.63|1097.04|1091.64|1095.33|1089.93|37
1655408320000|2022-06-16 19:38:40|1097.02|1091.62|1097.08|1091.68|1097.34|1091.94|1096.72|1091.32|34
1655408330000|2022-06-16 19:38:50|1097.06|1091.66|1098.32|1092.92|1098.44|1093.04|1096.69|1091.29|37
1655408340000|2022-06-16 19:39:00|1098.28|1092.88|1098.78|1093.38|1099.85|1094.45|1098.09|1092.69|36
1655408350000|2022-06-16 19:39:10|1098.99|1093.59|1098.17|1092.77|1099.03|1093.63|1097.7|1092.3|38
1655408360000|2022-06-16 19:39:20|1097.99|1092.59|1096.98|1091.58|1098.39|1092.99|1096.98|1091.58|38
1655408370000|2022-06-16 19:39:30|1096.91|1091.51|1095.31|1089.91|1096.91|1091.51|1095.22|1089.82|33
1655408380000|2022-06-16 19:39:40|1095.3|1089.9|1095.86|1090.46|1096.45|1091.05|1095.28|1089.88|37
1655408390000|2022-06-16 19:39:50|1095.83|1090.43|1096.33|1090.93|1096.74|1091.34|1095.72|1090.32|38
1655408400000|2022-06-16 19:40:00|1096.28|1090.88|1098.44|1093.04|1098.57|1093.17|1096.26|1090.86|36
1655408410000|2022-06-16 19:40:10|1098.38|1092.98|1098.06|1092.66|1098.62|1093.22|1098.02|1092.62|37
1655408420000|2022-06-16 19:40:20|1097.86|1092.46|1098.1|1092.7|1098.11|1092.71|1097.23|1091.83|36
1655408430000|2022-06-16 19:40:30|1098.07|1092.67|1099.33|1093.93|1099.34|1093.94|1097.86|1092.46|36
1655408440000|2022-06-16 19:40:40|1099.34|1093.94|1099.51|1094.11|1099.53|1094.13|1098.69|1093.29|37
1655408450000|2022-06-16 19:40:50|1099.5|1094.1|1099.79|1094.39|1099.79|1094.39|1099.18|1093.78|33
1655408460000|2022-06-16 19:41:00|1099.57|1094.17|1101.26|1095.86|1101.33|1095.93|1099.57|1094.17|33
1655408470000|2022-06-16 19:41:10|1101.27|1095.87|1101.12|1095.72|1101.41|1096.01|1100.47|1095.07|27
1655408480000|2022-06-16 19:41:20|1101.04|1095.64|1099.51|1094.11|1101.22|1095.82|1099.51|1094.11|36
1655408490000|2022-06-16 19:41:30|1099.58|1094.18|1101.29|1095.89|1101.29|1095.89|1099.58|1094.18|36
1655408500000|2022-06-16 19:41:40|1101.27|1095.87|1101.24|1095.84|1101.76|1096.36|1100.97|1095.57|36
1655408510000|2022-06-16 19:41:50|1101.41|1096.01|1098.92|1093.52|1101.6|1096.2|1098.92|1093.52|36
1655408520000|2022-06-16 19:42:00|1099.17|1093.77|1098.19|1092.79|1099.65|1094.25|1098.05|1092.65|36
1655408530000|2022-06-16 19:42:10|1098.11|1092.71|1097.32|1091.92|1098.26|1092.86|1097.29|1091.89|37
1655408540000|2022-06-16 19:42:20|1097.28|1091.88|1097.79|1092.39|1098.29|1092.89|1097.23|1091.83|40
1655408550000|2022-06-16 19:42:30|1097.73|1092.33|1100.74|1095.34|1100.74|1095.34|1097.53|1092.13|40
1655408560000|2022-06-16 19:42:40|1100.75|1095.35|1099.74|1094.34|1100.75|1095.35|1099.62|1094.22|37
1655408570000|2022-06-16 19:42:50|1099.79|1094.39|1100.24|1094.84|1101.19|1095.79|1099.79|1094.39|36
1655408580000|2022-06-16 19:43:00|1100.16|1094.76|1099.3|1093.9|1100.16|1094.76|1099.3|1093.9|37
1655408590000|2022-06-16 19:43:10|1099.22|1093.82|1100.43|1095.03|1100.43|1095.03|1099.08|1093.68|38
1655408600000|2022-06-16 19:43:20|1100.38|1094.98|1100.51|1095.11|1100.63|1095.23|1099.89|1094.49|40
1655408610000|2022-06-16 19:43:30|1100.66|1095.26|1100.64|1095.24|1100.77|1095.37|1100.07|1094.67|37
1655408620000|2022-06-16 19:43:40|1100.69|1095.29|1100.18|1094.78|1100.72|1095.32|1099.96|1094.56|37
1655408630000|2022-06-16 19:43:50|1100.17|1094.77|1099.48|1094.08|1100.18|1094.78|1099.39|1093.99|38
1655408640000|2022-06-16 19:44:00|1099.12|1093.72|1097.5|1092.1|1099.12|1093.72|1097.43|1092.03|39
1655408650000|2022-06-16 19:44:10|1097.63|1092.23|1098.59|1093.19|1098.76|1093.36|1097.63|1092.23|38
1655408660000|2022-06-16 19:44:20|1098.72|1093.32|1097.54|1092.14|1098.72|1093.32|1097.36|1091.96|38
1655408670000|2022-06-16 19:44:30|1097.51|1092.11|1097.52|1092.12|1097.54|1092.14|1097.15|1091.75|29
1655408680000|2022-06-16 19:44:40|1097.77|1092.37|1097.77|1092.37|1098.19|1092.79|1097.64|1092.24|34
1655408690000|2022-06-16 19:44:50|1098.1|1092.7|1097.35|1091.95|1098.1|1092.7|1097.28|1091.88|38
1655408700000|2022-06-16 19:45:00|1097.34|1091.94|1097.63|1092.23|1098.06|1092.66|1096.66|1091.26|39
1655408710000|2022-06-16 19:45:10|1097.61|1092.21|1097.82|1092.42|1098.16|1092.76|1097.24|1091.84|38
1655408720000|2022-06-16 19:45:20|1097.79|1092.39|1098.56|1093.16|1099.18|1093.78|1097.77|1092.37|38
1655408730000|2022-06-16 19:45:30|1098.55|1093.15|1099.9|1094.5|1100.06|1094.66|1098.55|1093.15|35
1655408740000|2022-06-16 19:45:40|1100.21|1094.81|1098.81|1093.41|1100.21|1094.81|1098.64|1093.24|40
1655408750000|2022-06-16 19:45:50|1098.92|1093.52|1098.07|1092.67|1098.98|1093.58|1097.54|1092.14|38
1655408760000|2022-06-16 19:46:00|1097.88|1092.48|1098.27|1092.87|1098.27|1092.87|1097.33|1091.93|37
1655408770000|2022-06-16 19:46:10|1098.05|1092.65|1097.37|1091.97|1098.05|1092.65|1097.34|1091.94|31
1655408780000|2022-06-16 19:46:20|1097.51|1092.11|1096.9|1091.5|1097.57|1092.17|1096.69|1091.29|35
1655408790000|2022-06-16 19:46:30|1096.81|1091.41|1096.22|1090.82|1096.88|1091.48|1095.99|1090.59|36
1655408800000|2022-06-16 19:46:40|1096.23|1090.83|1096.1|1090.7|1096.3|1090.9|1095.78|1090.38|38
1655408810000|2022-06-16 19:46:50|1096.25|1090.85|1096.08|1090.68|1096.56|1091.16|1095.9|1090.5|38
1655408820000|2022-06-16 19:47:00|1096.03|1090.63|1096.6|1091.2|1096.62|1091.22|1095.33|1089.93|39
1655408830000|2022-06-16 19:47:10|1096.59|1091.19|1095.88|1090.48|1096.77|1091.37|1095.7|1090.3|37
1655408840000|2022-06-16 19:47:20|1095.92|1090.52|1096.17|1090.77|1096.58|1091.18|1095.59|1090.19|40
1655408850000|2022-06-16 19:47:30|1095.92|1090.52|1097.28|1091.88|1097.58|1092.18|1095.66|1090.26|36
1655408860000|2022-06-16 19:47:40|1097.29|1091.89|1096.55|1091.15|1097.57|1092.17|1096.11|1090.71|39
1655408870000|2022-06-16 19:47:50|1096.61|1091.21|1096.1|1090.7|1096.61|1091.21|1095.94|1090.54|37
1655408880000|2022-06-16 19:48:00|1096.07|1090.67|1096.68|1091.28|1096.85|1091.45|1095.72|1090.32|38
1655408890000|2022-06-16 19:48:10|1096.6|1091.2|1097.91|1092.51|1098.15|1092.75|1096.6|1091.2|37
1655408900000|2022-06-16 19:48:20|1097.85|1092.45|1097.21|1091.81|1098.14|1092.74|1097.08|1091.68|38
1655408910000|2022-06-16 19:48:30|1097.04|1091.64|1097.35|1091.95|1097.42|1092.02|1096.89|1091.49|36
1655408920000|2022-06-16 19:48:40|1097.18|1091.78|1096.7|1091.3|1097.31|1091.91|1096.28|1090.88|40
1655408930000|2022-06-16 19:48:50|1096.64|1091.24|1095.29|1089.89|1096.65|1091.25|1095.29|1089.89|37
1655408940000|2022-06-16 19:49:00|1095.42|1090.02|1094.91|1089.51|1095.42|1090.02|1094.42|1089.02|33
1655408950000|2022-06-16 19:49:10|1094.82|1089.42|1094.58|1089.18|1095.14|1089.74|1094.15|1088.75|40
1655408960000|2022-06-16 19:49:20|1094.68|1089.28|1094.69|1089.29|1095.08|1089.68|1094.68|1089.28|30
1655408970000|2022-06-16 19:49:30|1094.82|1089.42|1093.82|1088.42|1094.82|1089.42|1093.48|1088.08|39
1655408980000|2022-06-16 19:49:40|1094.05|1088.65|1094.12|1088.72|1094.67|1089.27|1093.96|1088.56|38
1655408990000|2022-06-16 19:49:50|1094.3|1088.9|1094.21|1088.81|1094.3|1088.9|1093.82|1088.42|35
1655409000000|2022-06-16 19:50:00|1094.32|1088.92|1095.19|1089.79|1095.41|1090.01|1094.32|1088.92|23
1655409010000|2022-06-16 19:50:10|1095.23|1089.83|1094.78|1089.38|1095.23|1089.83|1094.78|1089.38|7
1655409020000|2022-06-16 19:50:20|1095.18|1089.78|1096.01|1090.61|1096.12|1090.72|1095.18|1089.78|20
1655409030000|2022-06-16 19:50:30|1096.07|1090.67|1097.37|1091.97|1097.39|1091.99|1096.07|1090.67|35
1655409040000|2022-06-16 19:50:40|1097.47|1092.07|1097.92|1092.52|1097.92|1092.52|1097.26|1091.86|33
1655409050000|2022-06-16 19:50:50|1098.02|1092.62|1098.56|1093.16|1098.74|1093.34|1098.02|1092.62|36
1655409060000|2022-06-16 19:51:00|1098.36|1092.96|1097.43|1092.03|1098.57|1093.17|1097.43|1092.03|30
1655409070000|2022-06-16 19:51:10|1097.28|1091.88|1097.19|1091.79|1097.6|1092.2|1097.08|1091.68|37
1655409080000|2022-06-16 19:51:20|1097.14|1091.74|1095.9|1090.5|1097.16|1091.76|1095.9|1090.5|39
1655409090000|2022-06-16 19:51:30|1095.81|1090.41|1096.3|1090.9|1096.3|1090.9|1095.56|1090.16|38
1655409100000|2022-06-16 19:51:40|1096.27|1090.87|1094.84|1089.44|1096.32|1090.92|1094.84|1089.44|37
1655409110000|2022-06-16 19:51:50|1094.79|1089.39|1094.67|1089.27|1094.85|1089.45|1094.18|1088.78|40
1655409120000|2022-06-16 19:52:00|1094.66|1089.26|1095.68|1090.28|1095.73|1090.33|1094.52|1089.12|38
1655409130000|2022-06-16 19:52:10|1095.47|1090.07|1094.76|1089.36|1095.47|1090.07|1094.3|1088.9|36
1655409140000|2022-06-16 19:52:20|1094.87|1089.47|1095.5|1090.1|1096.26|1090.86|1094.87|1089.47|38
1655409150000|2022-06-16 19:52:30|1095.67|1090.27|1097.07|1091.67|1097.07|1091.67|1095.67|1090.27|34
1655409160000|2022-06-16 19:52:40|1096.89|1091.49|1097.41|1092.01|1097.41|1092.01|1096.31|1090.91|40
1655409170000|2022-06-16 19:52:50|1097.45|1092.05|1097.64|1092.24|1097.87|1092.47|1097.16|1091.76|39
1655409180000|2022-06-16 19:53:00|1097.39|1091.99|1097.52|1092.12|1097.85|1092.45|1096.88|1091.48|38
1655409190000|2022-06-16 19:53:10|1097.38|1091.98|1097.23|1091.83|1097.38|1091.98|1096.29|1090.89|38
1655409200000|2022-06-16 19:53:20|1097.17|1091.77|1097.66|1092.26|1097.78|1092.38|1097.16|1091.76|33
1655409210000|2022-06-16 19:53:30|1097.75|1092.35|1098.28|1092.88|1098.28|1092.88|1097.63|1092.23|36
1655409220000|2022-06-16 19:53:40|1098.33|1092.93|1097.5|1092.1|1098.48|1093.08|1097.28|1091.88|38
1655409230000|2022-06-16 19:53:50|1097.74|1092.34|1097.02|1091.62|1097.81|1092.41|1097.02|1091.62|36
1655409240000|2022-06-16 19:54:00|1096.92|1091.52|1097.09|1091.69|1097.41|1092.01|1096.57|1091.17|35
1655409250000|2022-06-16 19:54:10|1097.08|1091.68|1096.55|1091.15|1097.08|1091.68|1096.43|1091.03|31
1655409260000|2022-06-16 19:54:20|1096.34|1090.94|1096.55|1091.15|1096.78|1091.38|1096.22|1090.82|40
1655409270000|2022-06-16 19:54:30|1096.75|1091.35|1097.87|1092.47|1098.05|1092.65|1096.75|1091.35|38
1655409280000|2022-06-16 19:54:40|1097.82|1092.42|1097.73|1092.33|1097.82|1092.42|1096.67|1091.27|35
1655409290000|2022-06-16 19:54:50|1097.78|1092.38|1098.51|1093.11|1098.79|1093.39|1097.61|1092.21|39
1655409300000|2022-06-16 19:55:00|1098.48|1093.08|1098.26|1092.86|1099.24|1093.84|1098.24|1092.84|34
1655409310000|2022-06-16 19:55:10|1098.25|1092.85|1097.59|1092.19|1098.73|1093.33|1096.67|1091.27|38
1655409320000|2022-06-16 19:55:20|1097.54|1092.14|1096.06|1090.66|1097.54|1092.14|1096.03|1090.63|40
1655409330000|2022-06-16 19:55:30|1096.1|1090.7|1096.71|1091.31|1097.09|1091.69|1096.1|1090.7|38
1655409340000|2022-06-16 19:55:40|1096.86|1091.46|1096.41|1091.01|1096.89|1091.49|1096.14|1090.74|37
1655409350000|2022-06-16 19:55:50|1096.45|1091.05|1096.5|1091.1|1096.57|1091.17|1096.02|1090.62|36
1655409360000|2022-06-16 19:56:00|1096.4|1091|1096.32|1090.92|1096.4|1091|1096.08|1090.68|35
1655409370000|2022-06-16 19:56:10|1096.21|1090.81|1096.81|1091.41|1097.03|1091.63|1096.21|1090.81|33
1655409380000|2022-06-16 19:56:20|1096.88|1091.48|1096.63|1091.23|1096.91|1091.51|1096.01|1090.61|39
1655409390000|2022-06-16 19:56:30|1096.55|1091.15|1097.1|1091.7|1097.1|1091.7|1096.49|1091.09|36
1655409400000|2022-06-16 19:56:40|1097.24|1091.84|1098.12|1092.72|1098.19|1092.79|1097.24|1091.84|39
1655409410000|2022-06-16 19:56:50|1098.06|1092.66|1097.37|1091.97|1098.13|1092.73|1097.26|1091.86|34
1655409420000|2022-06-16 19:57:00|1097.31|1091.91|1096.9|1091.5|1097.78|1092.38|1096.73|1091.33|38
1655409430000|2022-06-16 19:57:10|1096.95|1091.55|1097.29|1091.89|1097.29|1091.89|1096.95|1091.55|40
1655409440000|2022-06-16 19:57:20|1097.22|1091.82|1098.32|1092.92|1098.34|1092.94|1097.22|1091.82|37
1655409450000|2022-06-16 19:57:30|1098.31|1092.91|1097.67|1092.27|1098.34|1092.94|1097.42|1092.02|34
1655409460000|2022-06-16 19:57:40|1097.57|1092.17|1097.48|1092.08|1097.72|1092.32|1097.02|1091.62|35
1655409470000|2022-06-16 19:57:50|1097.5|1092.1|1097.25|1091.85|1097.54|1092.14|1097.06|1091.66|36
1655409480000|2022-06-16 19:58:00|1097.31|1091.91|1096.36|1090.96|1097.31|1091.91|1096.36|1090.96|37
1655409490000|2022-06-16 19:58:10|1096.37|1090.97|1096.27|1090.87|1096.52|1091.12|1096.26|1090.86|35
1655409500000|2022-06-16 19:58:20|1096.26|1090.86|1096.4|1091|1096.47|1091.07|1096.21|1090.81|31
1655409510000|2022-06-16 19:58:30|1096.44|1091.04|1096.47|1091.07|1096.54|1091.14|1096.18|1090.78|38
1655409520000|2022-06-16 19:58:40|1096.41|1091.01|1095.4|1090|1096.56|1091.16|1095.4|1090|35
1655409530000|2022-06-16 19:58:50|1095.34|1089.94|1095.59|1090.19|1095.65|1090.25|1095.3|1089.9|34
1655409540000|2022-06-16 19:59:00|1095.58|1090.18|1095.69|1090.29|1095.72|1090.32|1095.21|1089.81|40
1655409550000|2022-06-16 19:59:10|1095.66|1090.26|1095.64|1090.24|1095.77|1090.37|1095.11|1089.71|36
1655409560000|2022-06-16 19:59:20|1095.66|1090.26|1097.05|1091.65|1097.14|1091.74|1095.66|1090.26|37
1655409570000|2022-06-16 19:59:30|1097.04|1091.64|1095.97|1090.57|1097.11|1091.71|1095.72|1090.32|39
1655409580000|2022-06-16 19:59:40|1095.85|1090.45|1095.85|1090.45|1096.01|1090.61|1095.44|1090.04|37
1655409590000|2022-06-16 19:59:50|1095.84|1090.44|1097.01|1091.61|1097.08|1091.68|1095.71|1090.31|39
1655409600000|2022-06-16 20:00:00|1096.96|1091.56|1096.11|1090.71|1097.24|1091.84|1095.88|1090.48|37
1655409610000|2022-06-16 20:00:10|1096.03|1090.63|1097.86|1092.46|1098|1092.6|1095.91|1090.51|38
1655409620000|2022-06-16 20:00:20|1097.81|1092.41|1099.58|1094.18|1099.97|1094.57|1097.77|1092.37|39
1655409630000|2022-06-16 20:00:30|1099.8|1094.4|1101.23|1095.83|1101.23|1095.83|1099.8|1094.4|37
1655409640000|2022-06-16 20:00:40|1101.11|1095.71|1101.22|1095.82|1101.78|1096.38|1101.08|1095.68|38
1655409650000|2022-06-16 20:00:50|1101.2|1095.8|1103.07|1097.67|1103.07|1097.67|1101.2|1095.8|36
1655409660000|2022-06-16 20:01:00|1102.9|1097.5|1103.27|1097.87|1103.86|1098.46|1102.9|1097.5|34
1655409670000|2022-06-16 20:01:10|1103.32|1097.92|1106.93|1101.53|1107.12|1101.72|1103.32|1097.92|37
1655409680000|2022-06-16 20:01:20|1106.72|1101.32|1106.52|1101.12|1106.78|1101.38|1106.24|1100.84|40
1655409690000|2022-06-16 20:01:30|1106.5|1101.1|1106.17|1100.77|1108.71|1103.31|1105.55|1100.15|40
1655409700000|2022-06-16 20:01:40|1106.27|1100.87|1105.47|1100.07|1106.56|1101.16|1105.32|1099.92|37
1655409710000|2022-06-16 20:01:50|1105.57|1100.17|1105.99|1100.59|1106.22|1100.82|1105.39|1099.99|37
1655409720000|2022-06-16 20:02:00|1106.01|1100.61|1106.82|1101.42|1106.82|1101.42|1105.57|1100.17|34
1655409730000|2022-06-16 20:02:10|1106.72|1101.32|1107.16|1101.76|1107.39|1101.99|1106.72|1101.32|37
1655409740000|2022-06-16 20:02:20|1107.04|1101.64|1107.49|1102.09|1107.51|1102.11|1106.98|1101.58|36
1655409750000|2022-06-16 20:02:30|1107.26|1101.86|1106.45|1101.05|1107.26|1101.86|1105.79|1100.39|38
1655409760000|2022-06-16 20:02:40|1106.43|1101.03|1107.02|1101.62|1107.03|1101.63|1106.43|1101.03|33
1655409770000|2022-06-16 20:02:50|1107.07|1101.67|1107.97|1102.57|1108.45|1103.05|1106.84|1101.44|36
1655409780000|2022-06-16 20:03:00|1107.9|1102.5|1107.38|1101.98|1107.9|1102.5|1107.04|1101.64|38
1655409790000|2022-06-16 20:03:10|1107.4|1102|1107.15|1101.75|1107.61|1102.21|1106.99|1101.59|37
1655409800000|2022-06-16 20:03:20|1107.14|1101.74|1108.01|1102.61|1108.52|1103.12|1107.03|1101.63|37
1655409810000|2022-06-16 20:03:30|1108.32|1102.92|1107.64|1102.24|1108.37|1102.97|1107.52|1102.12|40
1655409820000|2022-06-16 20:03:40|1107.65|1102.25|1107.54|1102.14|1107.91|1102.51|1107.12|1101.72|37
1655409830000|2022-06-16 20:03:50|1107.43|1102.03|1106.33|1100.93|1107.43|1102.03|1106.06|1100.66|38
1655409840000|2022-06-16 20:04:00|1106.25|1100.85|1107.19|1101.79|1107.2|1101.8|1106|1100.6|39
1655409850000|2022-06-16 20:04:10|1107.2|1101.8|1107.49|1102.09|1107.61|1102.21|1106.97|1101.57|37
1655409860000|2022-06-16 20:04:20|1107.52|1102.12|1107.26|1101.86|1107.95|1102.55|1107.1|1101.7|37
1655409870000|2022-06-16 20:04:30|1107.2|1101.8|1108.58|1103.18|1108.62|1103.22|1107.15|1101.75|40
1655409880000|2022-06-16 20:04:40|1108.62|1103.22|1107.82|1102.42|1108.62|1103.22|1107.65|1102.25|38
1655409890000|2022-06-16 20:04:50|1107.91|1102.51|1107.59|1102.19|1108.25|1102.85|1107.43|1102.03|36
1655409900000|2022-06-16 20:05:00|1107.6|1102.2|1108.79|1103.39|1108.9|1103.5|1107.6|1102.2|35
1655409910000|2022-06-16 20:05:10|1108.89|1103.49|1108.83|1103.43|1109.14|1103.74|1108.44|1103.04|34
1655409920000|2022-06-16 20:05:20|1108.9|1103.5|1109|1103.6|1109.22|1103.82|1108.79|1103.39|37
1655409930000|2022-06-16 20:05:30|1108.97|1103.57|1107.89|1102.49|1109.1|1103.7|1107.79|1102.39|37
1655409940000|2022-06-16 20:05:40|1107.86|1102.46|1107.63|1102.23|1108.23|1102.83|1107.59|1102.19|34
1655409950000|2022-06-16 20:05:50|1107.61|1102.21|1107.86|1102.46|1107.88|1102.48|1107.43|1102.03|36
1655409960000|2022-06-16 20:06:00|1108.03|1102.63|1107.23|1101.83|1108.08|1102.68|1107.16|1101.76|36
1655409970000|2022-06-16 20:06:10|1107.2|1101.8|1107.89|1102.49|1108.03|1102.63|1107.12|1101.72|32
1655409980000|2022-06-16 20:06:20|1107.81|1102.41|1107.9|1102.5|1107.92|1102.52|1107.45|1102.05|34
1655409990000|2022-06-16 20:06:30|1107.92|1102.52|1109.5|1104.1|1109.5|1104.1|1107.87|1102.47|39
1655410000000|2022-06-16 20:06:40|1109.49|1104.09|1109|1103.6|1109.49|1104.09|1108.6|1103.2|39
1655410010000|2022-06-16 20:06:50|1109.05|1103.65|1108.54|1103.14|1109.09|1103.69|1108.54|1103.14|37
1655410020000|2022-06-16 20:07:00|1108.55|1103.15|1108.47|1103.07|1108.96|1103.56|1108.47|1103.07|38
1655410030000|2022-06-16 20:07:10|1108.44|1103.04|1108.53|1103.13|1108.9|1103.5|1108.23|1102.83|38
1655410040000|2022-06-16 20:07:20|1108.52|1103.12|1108.11|1102.71|1108.8|1103.4|1108.11|1102.71|35
1655410050000|2022-06-16 20:07:30|1108.03|1102.63|1108.24|1102.84|1108.49|1103.09|1107.9|1102.5|36
1655410060000|2022-06-16 20:07:40|1108.27|1102.87|1108.17|1102.77|1108.29|1102.89|1108.06|1102.66|33
1655410070000|2022-06-16 20:07:50|1108.12|1102.72|1108.14|1102.74|1108.16|1102.76|1107.98|1102.58|34
1655410080000|2022-06-16 20:08:00|1107.98|1102.58|1107.9|1102.5|1107.98|1102.58|1107.54|1102.14|33
1655410090000|2022-06-16 20:08:10|1107.92|1102.52|1109.35|1103.95|1109.35|1103.95|1107.92|1102.52|36
1655410100000|2022-06-16 20:08:20|1109.25|1103.85|1110.38|1104.98|1110.46|1105.06|1109.25|1103.85|34
1655410110000|2022-06-16 20:08:30|1110.36|1104.96|1110.59|1105.19|1110.59|1105.19|1110.14|1104.74|31
1655410120000|2022-06-16 20:08:40|1110.52|1105.12|1110.66|1105.26|1110.75|1105.35|1110.4|1105|31
1655410130000|2022-06-16 20:08:50|1110.6|1105.2|1110.64|1105.24|1110.8|1105.4|1110.53|1105.13|31
1655410140000|2022-06-16 20:09:00|1110.63|1105.23|1110.09|1104.69|1110.63|1105.23|1109.76|1104.36|38
1655410150000|2022-06-16 20:09:10|1110.1|1104.7|1109.41|1104.01|1110.15|1104.75|1109.03|1103.63|38
1655410160000|2022-06-16 20:09:20|1109.43|1104.03|1108.98|1103.58|1109.78|1104.38|1108.98|1103.58|36
1655410170000|2022-06-16 20:09:30|1109.06|1103.66|1108.71|1103.31|1109.06|1103.66|1108.34|1102.94|38
1655410180000|2022-06-16 20:09:40|1108.57|1103.17|1108.07|1102.67|1108.57|1103.17|1107.73|1102.33|34
1655410190000|2022-06-16 20:09:50|1108.1|1102.7|1107.63|1102.23|1108.18|1102.78|1107.27|1101.87|36
1655410200000|2022-06-16 20:10:00|1107.54|1102.14|1107.26|1101.86|1107.6|1102.2|1106.98|1101.58|37
1655410210000|2022-06-16 20:10:10|1107.24|1101.84|1107.2|1101.8|1107.69|1102.29|1107.12|1101.72|36
1655410220000|2022-06-16 20:10:20|1107.36|1101.96|1108.05|1102.65|1108.05|1102.65|1107.24|1101.84|35
1655410230000|2022-06-16 20:10:30|1108.26|1102.86|1109.23|1103.83|1109.23|1103.83|1108.26|1102.86|39
1655410240000|2022-06-16 20:10:40|1109.25|1103.85|1109.56|1104.16|1109.56|1104.16|1108.98|1103.58|34
1655410250000|2022-06-16 20:10:50|1109.51|1104.11|1109.12|1103.72|1109.56|1104.16|1109.12|1103.72|33
1655410260000|2022-06-16 20:11:00|1109.1|1103.7|1109.71|1104.31|1109.71|1104.31|1108.87|1103.47|35
1655410270000|2022-06-16 20:11:10|1109.66|1104.26|1111.15|1105.75|1111.15|1105.75|1109.62|1104.22|36
1655410280000|2022-06-16 20:11:20|1111.4|1106|1111.41|1106.01|1111.46|1106.06|1111.23|1105.83|37
1655410290000|2022-06-16 20:11:30|1111.44|1106.04|1111.25|1105.85|1111.68|1106.28|1111.23|1105.83|36
1655410300000|2022-06-16 20:11:40|1111.13|1105.73|1110.76|1105.36|1111.13|1105.73|1110.68|1105.28|36
1655410310000|2022-06-16 20:11:50|1110.74|1105.34|1110.76|1105.36|1111.21|1105.81|1110.74|1105.34|37
1655410320000|2022-06-16 20:12:00|1110.77|1105.37|1110.98|1105.58|1111.09|1105.69|1110.75|1105.35|32
1655410330000|2022-06-16 20:12:10|1111.08|1105.68|1111.3|1105.9|1111.97|1106.57|1110.98|1105.58|34
1655410340000|2022-06-16 20:12:20|1111.35|1105.95|1110.65|1105.25|1111.36|1105.96|1110.53|1105.13|34
1655410350000|2022-06-16 20:12:30|1110.77|1105.37|1111.51|1106.11|1111.51|1106.11|1110.71|1105.31|35
1655410360000|2022-06-16 20:12:40|1111.48|1106.08|1111.61|1106.21|1111.72|1106.32|1111.38|1105.98|34
1655410370000|2022-06-16 20:12:50|1111.59|1106.19|1111.22|1105.82|1111.59|1106.19|1110.53|1105.13|39
1655410380000|2022-06-16 20:13:00|1111.23|1105.83|1110.73|1105.33|1111.6|1106.2|1110.53|1105.13|36
1655410390000|2022-06-16 20:13:10|1110.75|1105.35|1110.59|1105.19|1111.23|1105.83|1110.52|1105.12|38
1655410400000|2022-06-16 20:13:20|1110.52|1105.12|1110.57|1105.17|1111.14|1105.74|1110.41|1105.01|38
1655410410000|2022-06-16 20:13:30|1110.54|1105.14|1110.36|1104.96|1110.62|1105.22|1110.01|1104.61|36
1655410420000|2022-06-16 20:13:40|1110.5|1105.1|1110.92|1105.52|1110.94|1105.54|1109.97|1104.57|34
1655410430000|2022-06-16 20:13:50|1110.9|1105.5|1111.59|1106.19|1111.6|1106.2|1110.89|1105.49|30
1655410440000|2022-06-16 20:14:00|1111.61|1106.21|1112.8|1107.4|1112.8|1107.4|1111.61|1106.21|38
1655410450000|2022-06-16 20:14:10|1112.83|1107.43|1112.63|1107.23|1113|1107.6|1112.63|1107.23|36
1655410460000|2022-06-16 20:14:20|1112.66|1107.26|1113.02|1107.62|1113.14|1107.74|1112.61|1107.21|38
1655410470000|2022-06-16 20:14:30|1113.07|1107.67|1112.77|1107.37|1113.22|1107.82|1112.63|1107.23|34
1655410480000|2022-06-16 20:14:40|1112.78|1107.38|1113.11|1107.71|1113.11|1107.71|1112.72|1107.32|35
1655410490000|2022-06-16 20:14:50|1113.14|1107.74|1113|1107.6|1113.16|1107.76|1112.93|1107.53|29
1655410500000|2022-06-16 20:15:00|1112.97|1107.57|1111.74|1106.34|1113.09|1107.69|1111.74|1106.34|35
1655410510000|2022-06-16 20:15:10|1111.76|1106.36|1113.84|1108.44|1114.09|1108.69|1111.68|1106.28|36
1655410520000|2022-06-16 20:15:20|1113.78|1108.38|1115.26|1109.86|1115.3|1109.9|1113.69|1108.29|40
1655410530000|2022-06-16 20:15:30|1115.31|1109.91|1114.62|1109.22|1115.39|1109.99|1114.53|1109.13|34
1655410540000|2022-06-16 20:15:40|1114.63|1109.23|1115.45|1110.05|1115.56|1110.16|1114.59|1109.19|32
1655410550000|2022-06-16 20:15:50|1115.47|1110.07|1114.51|1109.11|1115.48|1110.08|1114.43|1109.03|37
1655410560000|2022-06-16 20:16:00|1114.71|1109.31|1114.77|1109.37|1115.1|1109.7|1114.48|1109.08|40
1655410570000|2022-06-16 20:16:10|1114.39|1108.99|1114.97|1109.57|1114.97|1109.57|1114.04|1108.64|34
1655410580000|2022-06-16 20:16:20|1114.96|1109.56|1115.24|1109.84|1115.57|1110.17|1114.93|1109.53|36
1655410590000|2022-06-16 20:16:30|1115.2|1109.8|1114.67|1109.27|1115.21|1109.81|1114.67|1109.27|37
1655410600000|2022-06-16 20:16:40|1114.68|1109.28|1115.02|1109.62|1115.02|1109.62|1114.53|1109.13|26
1655410610000|2022-06-16 20:16:50|1115.03|1109.63|1115.11|1109.71|1115.15|1109.75|1114.68|1109.28|35
1655410620000|2022-06-16 20:17:00|1115.15|1109.75|1115.34|1109.94|1115.36|1109.96|1115.15|1109.75|27
1655410630000|2022-06-16 20:17:10|1115.37|1109.97|1114.86|1109.46|1115.37|1109.97|1114.74|1109.34|33
1655410640000|2022-06-16 20:17:20|1114.89|1109.49|1115.35|1109.95|1115.46|1110.06|1114.88|1109.48|31
1655410650000|2022-06-16 20:17:30|1115.34|1109.94|1115.37|1109.97|1115.45|1110.05|1115.18|1109.78|28
1655410660000|2022-06-16 20:17:40|1115.35|1109.95|1115|1109.6|1115.53|1110.13|1115|1109.6|28
1655410670000|2022-06-16 20:17:50|1114.98|1109.58|1114.63|1109.23|1115.16|1109.76|1114.57|1109.17|34
1655410680000|2022-06-16 20:18:00|1114.65|1109.25|1113.69|1108.29|1114.65|1109.25|1113.64|1108.24|36
1655410690000|2022-06-16 20:18:10|1113.65|1108.25|1113.85|1108.45|1114.13|1108.73|1113.62|1108.22|35
1655410700000|2022-06-16 20:18:20|1113.78|1108.38|1113.6|1108.2|1113.78|1108.38|1113.41|1108.01|29
1655410710000|2022-06-16 20:18:30|1113.58|1108.18|1114.6|1109.2|1114.63|1109.23|1113.49|1108.09|35
1655410720000|2022-06-16 20:18:40|1114.59|1109.19|1114.54|1109.14|1114.64|1109.24|1114.5|1109.1|28
1655410730000|2022-06-16 20:18:50|1114.55|1109.15|1114.03|1108.63|1114.55|1109.15|1113.92|1108.52|36
1655410740000|2022-06-16 20:19:00|1114.04|1108.64|1113.76|1108.36|1114.07|1108.67|1113.53|1108.13|35
1655410750000|2022-06-16 20:19:10|1113.71|1108.31|1112.89|1107.49|1113.85|1108.45|1112.89|1107.49|37
1655410760000|2022-06-16 20:19:20|1112.93|1107.53|1113.14|1107.74|1113.31|1107.91|1112.91|1107.51|37
1655410770000|2022-06-16 20:19:30|1113.09|1107.69|1113.14|1107.74|1113.23|1107.83|1113.03|1107.63|26
1655410780000|2022-06-16 20:19:40|1113.16|1107.76|1112.02|1106.62|1113.16|1107.76|1112.02|1106.62|31
1655410790000|2022-06-16 20:19:50|1112.76|1107.36|1111.61|1106.21|1112.76|1107.36|1111.61|1106.21|33
1655410800000|2022-06-16 20:20:00|1111.63|1106.23|1111.4|1106|1112.34|1106.94|1111.32|1105.92|32
1655410810000|2022-06-16 20:20:10|1111.41|1106.01|1110.6|1105.2|1111.41|1106.01|1110.31|1104.91|35
1655410820000|2022-06-16 20:20:20|1110.9|1105.5|1110.7|1105.3|1111.07|1105.67|1110.44|1105.04|32
1655410830000|2022-06-16 20:20:30|1110.72|1105.32|1110.54|1105.14|1110.75|1105.35|1110.07|1104.67|35
1655410840000|2022-06-16 20:20:40|1110.58|1105.18|1110.67|1105.27|1111.22|1105.82|1110.58|1105.18|36
1655410850000|2022-06-16 20:20:50|1110.79|1105.39|1110.5|1105.1|1110.79|1105.39|1110.11|1104.71|31
1655410860000|2022-06-16 20:21:00|1110.37|1104.97|1110.01|1104.61|1110.37|1104.97|1109.97|1104.57|33
1655410870000|2022-06-16 20:21:10|1109.98|1104.58|1110.08|1104.68|1110.1|1104.7|1109.9|1104.5|32
1655410880000|2022-06-16 20:21:20|1110.07|1104.67|1111.12|1105.72|1111.15|1105.75|1109.97|1104.57|36
1655410890000|2022-06-16 20:21:30|1111.19|1105.79|1110.47|1105.07|1111.23|1105.83|1110.47|1105.07|38
1655410900000|2022-06-16 20:21:40|1110.54|1105.14|1110.77|1105.37|1110.8|1105.4|1110.49|1105.09|34
1655410910000|2022-06-16 20:21:50|1110.76|1105.36|1110.77|1105.37|1110.88|1105.48|1110.39|1104.99|32
1655410920000|2022-06-16 20:22:00|1110.78|1105.38|1111.75|1106.35|1111.82|1106.42|1110.78|1105.38|31
1655410930000|2022-06-16 20:22:10|1111.73|1106.33|1112.75|1107.35|1113.28|1107.88|1111.73|1106.33|39
1655410940000|2022-06-16 20:22:20|1112.74|1107.34|1112.04|1106.64|1112.94|1107.54|1111.99|1106.59|37
1655410950000|2022-06-16 20:22:30|1112.03|1106.63|1112.33|1106.93|1112.47|1107.07|1111.84|1106.44|36
1655410960000|2022-06-16 20:22:40|1112.55|1107.15|1112|1106.6|1112.9|1107.5|1112|1106.6|36
1655410970000|2022-06-16 20:22:50|1112.01|1106.61|1111.31|1105.91|1112.1|1106.7|1111.3|1105.9|29
1655410980000|2022-06-16 20:23:00|1111.3|1105.9|1110.64|1105.24|1111.3|1105.9|1110.62|1105.22|35
1655410990000|2022-06-16 20:23:10|1110.65|1105.25|1110.04|1104.64|1110.72|1105.32|1110.01|1104.61|34
1655411000000|2022-06-16 20:23:20|1109.99|1104.59|1109.4|1104|1110.07|1104.67|1109.38|1103.98|37
1655411010000|2022-06-16 20:23:30|1109.44|1104.04|1109.09|1103.69|1109.48|1104.08|1108.96|1103.56|35
1655411020000|2022-06-16 20:23:40|1109.11|1103.71|1109.67|1104.27|1109.69|1104.29|1109.02|1103.62|27
1655411030000|2022-06-16 20:23:50|1109.69|1104.29|1109.7|1104.3|1109.78|1104.38|1109.5|1104.1|32
1655411040000|2022-06-16 20:24:00|1109.72|1104.32|1109.61|1104.21|1109.73|1104.33|1109.4|1104|28
1655411050000|2022-06-16 20:24:10|1109.62|1104.22|1108.94|1103.54|1109.62|1104.22|1108.8|1103.4|30
1655411060000|2022-06-16 20:24:20|1109.04|1103.64|1109.46|1104.06|1109.49|1104.09|1108.89|1103.49|36
1655411070000|2022-06-16 20:24:30|1109.38|1103.98|1110.4|1105|1110.53|1105.13|1109.38|1103.98|31
1655411080000|2022-06-16 20:24:40|1110.41|1105.01|1110.42|1105.02|1110.6|1105.2|1109.85|1104.45|36
1655411090000|2022-06-16 20:24:50|1110.37|1104.97|1109.81|1104.41|1110.83|1105.43|1109.71|1104.31|37
1655411100000|2022-06-16 20:25:00|1109.78|1104.38|1109.78|1104.38|1109.95|1104.55|1109.63|1104.23|35
1655411110000|2022-06-16 20:25:10|1109.79|1104.39|1109.27|1103.87|1109.9|1104.5|1109.27|1103.87|33
1655411120000|2022-06-16 20:25:20|1109.36|1103.96|1109.63|1104.23|1109.69|1104.29|1109.27|1103.87|30
1655411130000|2022-06-16 20:25:30|1109.66|1104.26|1110.54|1105.14|1110.68|1105.28|1109.66|1104.26|28
1655411140000|2022-06-16 20:25:40|1110.62|1105.22|1110.33|1104.93|1110.62|1105.22|1110.2|1104.8|32
1655411150000|2022-06-16 20:25:50|1110.34|1104.94|1109.64|1104.24|1110.35|1104.95|1109.57|1104.17|34
1655411160000|2022-06-16 20:26:00|1109.62|1104.22|1110.37|1104.97|1110.43|1105.03|1109.61|1104.21|32
1655411170000|2022-06-16 20:26:10|1110.53|1105.13|1110.29|1104.89|1110.66|1105.26|1110.24|1104.84|32
1655411180000|2022-06-16 20:26:20|1110.36|1104.96|1110.21|1104.81|1110.52|1105.12|1110.21|1104.81|35
1655411190000|2022-06-16 20:26:30|1110.32|1104.92|1110.66|1105.26|1110.66|1105.26|1109.63|1104.23|38
1655411200000|2022-06-16 20:26:40|1110.61|1105.21|1111.64|1106.24|1111.64|1106.24|1110.6|1105.2|35
1655411210000|2022-06-16 20:26:50|1111.71|1106.31|1112.3|1106.9|1112.45|1107.05|1111.71|1106.31|35
1655411220000|2022-06-16 20:27:00|1112.27|1106.87|1111.08|1105.68|1112.32|1106.92|1111.08|1105.68|35
1655411230000|2022-06-16 20:27:10|1111.05|1105.65|1111.26|1105.86|1111.28|1105.88|1110.99|1105.59|30
1655411240000|2022-06-16 20:27:20|1111.25|1105.85|1111.08|1105.68|1111.36|1105.96|1110.54|1105.14|33
1655411250000|2022-06-16 20:27:30|1111.1|1105.7|1111.13|1105.73|1111.17|1105.77|1111|1105.6|29
1655411260000|2022-06-16 20:27:40|1111.14|1105.74|1111.21|1105.81|1111.33|1105.93|1111.02|1105.62|27
1655411270000|2022-06-16 20:27:50|1111.2|1105.8|1111.7|1106.3|1111.7|1106.3|1111.2|1105.8|40
1655411280000|2022-06-16 20:28:00|1111.71|1106.31|1110.91|1105.51|1112.13|1106.73|1110.86|1105.46|34
1655411290000|2022-06-16 20:28:10|1110.58|1105.18|1110.29|1104.89|1110.92|1105.52|1110.19|1104.79|36
1655411300000|2022-06-16 20:28:20|1110.51|1105.11|1109.74|1104.34|1110.53|1105.13|1109.74|1104.34|30
1655411310000|2022-06-16 20:28:30|1109.75|1104.35|1109.7|1104.3|1109.87|1104.47|1109.49|1104.09|34
1655411320000|2022-06-16 20:28:40|1109.8|1104.4|1110.14|1104.74|1110.37|1104.97|1109.8|1104.4|30
1655411330000|2022-06-16 20:28:50|1110.11|1104.71|1109.71|1104.31|1110.16|1104.76|1109.5|1104.1|32
1655411340000|2022-06-16 20:29:00|1109.72|1104.32|1109.64|1104.24|1110.27|1104.87|1109.55|1104.15|34
1655411350000|2022-06-16 20:29:10|1109.65|1104.25|1112.1|1106.7|1112.31|1106.91|1109.62|1104.22|36
1655411360000|2022-06-16 20:29:20|1112.15|1106.75|1111.86|1106.46|1112.38|1106.98|1111.76|1106.36|36
1655411370000|2022-06-16 20:29:30|1111.88|1106.48|1112.43|1107.03|1112.49|1107.09|1111.74|1106.34|38
1655411380000|2022-06-16 20:29:40|1112.47|1107.07|1112.15|1106.75|1112.47|1107.07|1112.08|1106.68|30
1655411390000|2022-06-16 20:29:50|1112.16|1106.76|1111.31|1105.91|1112.3|1106.9|1111.25|1105.85|27
1655411400000|2022-06-16 20:30:00|1111.32|1105.92|1111.31|1105.91|1111.69|1106.29|1110.63|1105.23|35
1655411410000|2022-06-16 20:30:10|1111.42|1106.02|1111.31|1105.91|1111.5|1106.1|1110.62|1105.22|33
1655411420000|2022-06-16 20:30:20|1111.32|1105.92|1111.16|1105.76|1111.45|1106.05|1111.12|1105.72|32
1655411430000|2022-06-16 20:30:30|1111.18|1105.78|1110.77|1105.37|1111.24|1105.84|1110.56|1105.16|32
1655411440000|2022-06-16 20:30:40|1110.79|1105.39|1110.83|1105.43|1110.94|1105.54|1110.74|1105.34|36
1655411450000|2022-06-16 20:30:50|1110.81|1105.41|1110.12|1104.72|1110.81|1105.41|1110.09|1104.69|35
1655411460000|2022-06-16 20:31:00|1110.11|1104.71|1110.48|1105.08|1110.63|1105.23|1110.11|1104.71|33
1655411470000|2022-06-16 20:31:10|1110.43|1105.03|1109.41|1104.01|1110.43|1105.03|1109.41|1104.01|37
1655411480000|2022-06-16 20:31:20|1109.38|1103.98|1108.63|1103.23|1109.38|1103.98|1108.54|1103.14|35
1655411490000|2022-06-16 20:31:30|1108.73|1103.33|1108.9|1103.5|1108.96|1103.56|1108.52|1103.12|37
1655411500000|2022-06-16 20:31:40|1108.89|1103.49|1109.06|1103.66|1109.12|1103.72|1108.84|1103.44|36
1655411510000|2022-06-16 20:31:50|1109.07|1103.67|1108.94|1103.54|1109.19|1103.79|1108.94|1103.54|28
1655411520000|2022-06-16 20:32:00|1109|1103.6|1107.97|1102.57|1109.2|1103.8|1107.94|1102.54|34
1655411530000|2022-06-16 20:32:10|1107.98|1102.58|1107.59|1102.19|1108.3|1102.9|1107.52|1102.12|34
1655411540000|2022-06-16 20:32:20|1107.57|1102.17|1107.34|1101.94|1107.65|1102.25|1107.14|1101.74|32
1655411550000|2022-06-16 20:32:30|1107.14|1101.74|1107.22|1101.82|1107.84|1102.44|1107.14|1101.74|34
1655411560000|2022-06-16 20:32:40|1107.36|1101.96|1106.9|1101.5|1107.36|1101.96|1106.72|1101.32|35
1655411570000|2022-06-16 20:32:50|1106.93|1101.53|1107.33|1101.93|1107.4|1102|1106.93|1101.53|34
1655411580000|2022-06-16 20:33:00|1107.35|1101.95|1106.94|1101.54|1107.39|1101.99|1106.92|1101.52|34
1655411590000|2022-06-16 20:33:10|1106.9|1101.5|1107.06|1101.66|1107.06|1101.66|1106.85|1101.45|36
1655411600000|2022-06-16 20:33:20|1107.02|1101.62|1107.01|1101.61|1107.08|1101.68|1106.86|1101.46|31
1655411610000|2022-06-16 20:33:30|1107|1101.6|1105.86|1100.46|1107|1101.6|1105.35|1099.95|37
1655411620000|2022-06-16 20:33:40|1105.83|1100.43|1105.5|1100.1|1105.89|1100.49|1105.04|1099.64|33
1655411630000|2022-06-16 20:33:50|1105.51|1100.11|1105.52|1100.12|1105.64|1100.24|1105.37|1099.97|35
1655411640000|2022-06-16 20:34:00|1105.48|1100.08|1106.13|1100.73|1106.13|1100.73|1105.36|1099.96|34
1655411650000|2022-06-16 20:34:10|1106.12|1100.72|1107.1|1101.7|1107.29|1101.89|1106.11|1100.71|35
1655411660000|2022-06-16 20:34:20|1107.08|1101.68|1106.77|1101.37|1107.31|1101.91|1106.73|1101.33|34
1655411670000|2022-06-16 20:34:30|1106.78|1101.38|1107.17|1101.77|1107.17|1101.77|1106.72|1101.32|36
1655411680000|2022-06-16 20:34:40|1107.1|1101.7|1106.79|1101.39|1107.25|1101.85|1106.59|1101.19|33
1655411690000|2022-06-16 20:34:50|1106.76|1101.36|1106.23|1100.83|1106.77|1101.37|1105.97|1100.57|36
1655411700000|2022-06-16 20:35:00|1106.36|1100.96|1107.43|1102.03|1107.45|1102.05|1106.3|1100.9|34
1655411710000|2022-06-16 20:35:10|1107.42|1102.02|1107.91|1102.51|1107.91|1102.51|1107.4|1102|29
1655411720000|2022-06-16 20:35:20|1107.75|1102.35|1106.86|1101.46|1107.8|1102.4|1106.86|1101.46|31
1655411730000|2022-06-16 20:35:30|1106.65|1101.25|1106.66|1101.26|1106.93|1101.53|1106.58|1101.18|37
1655411740000|2022-06-16 20:35:40|1106.62|1101.22|1107.66|1102.26|1107.66|1102.26|1106.62|1101.22|39
1655411750000|2022-06-16 20:35:50|1107.69|1102.29|1106.18|1100.78|1107.69|1102.29|1106.12|1100.72|37
1655411760000|2022-06-16 20:36:00|1106.07|1100.67|1105.83|1100.43|1106.13|1100.73|1105.75|1100.35|37
1655411770000|2022-06-16 20:36:10|1105.81|1100.41|1104.94|1099.54|1105.81|1100.41|1104.71|1099.31|32
1655411780000|2022-06-16 20:36:20|1104.96|1099.56|1104.48|1099.08|1104.96|1099.56|1104.32|1098.92|35
1655411790000|2022-06-16 20:36:30|1104.5|1099.1|1103.66|1098.26|1104.54|1099.14|1103.25|1097.85|35
1655411800000|2022-06-16 20:36:40|1103.71|1098.31|1102.81|1097.41|1103.71|1098.31|1102.8|1097.4|34
1655411810000|2022-06-16 20:36:50|1102.82|1097.42|1102.42|1097.02|1103.73|1098.33|1102.42|1097.02|38
1655411820000|2022-06-16 20:37:00|1102.38|1096.98|1102.39|1096.99|1103.26|1097.86|1102.37|1096.97|35
1655411830000|2022-06-16 20:37:10|1102.17|1096.77|1102.55|1097.15|1102.79|1097.39|1102.17|1096.77|28
1655411840000|2022-06-16 20:37:20|1102.51|1097.11|1101.88|1096.48|1102.64|1097.24|1101.84|1096.44|31
1655411850000|2022-06-16 20:37:30|1101.87|1096.47|1101.31|1095.91|1101.87|1096.47|1101.15|1095.75|25
1655411860000|2022-06-16 20:37:40|1101.23|1095.83|1099.54|1094.14|1101.23|1095.83|1099.54|1094.14|35
1655411870000|2022-06-16 20:37:50|1099.56|1094.16|1097.11|1091.71|1099.77|1094.37|1097.11|1091.71|40
1655411880000|2022-06-16 20:38:00|1096.97|1091.57|1094.79|1089.39|1096.97|1091.57|1094.79|1089.39|36
1655411890000|2022-06-16 20:38:10|1094.46|1089.06|1093.51|1088.11|1095.04|1089.64|1093.51|1088.11|39
1655411900000|2022-06-16 20:38:20|1093.04|1087.64|1094.96|1089.56|1095.19|1089.79|1093.04|1087.64|37
1655411910000|2022-06-16 20:38:30|1094.87|1089.47|1094.76|1089.36|1096.34|1090.94|1094.63|1089.23|36
1655411920000|2022-06-16 20:38:40|1094.64|1089.24|1093.68|1088.28|1094.64|1089.24|1092.36|1086.96|37
1655411930000|2022-06-16 20:38:50|1093.63|1088.23|1093.66|1088.26|1093.9|1088.5|1093.05|1087.65|39
1655411940000|2022-06-16 20:39:00|1093.75|1088.35|1094.46|1089.06|1095.45|1090.05|1093.62|1088.22|40
1655411950000|2022-06-16 20:39:10|1094.54|1089.14|1095.35|1089.95|1095.55|1090.15|1094.37|1088.97|36
1655411960000|2022-06-16 20:39:20|1095.46|1090.06|1097.65|1092.25|1097.65|1092.25|1095.46|1090.06|37
1655411970000|2022-06-16 20:39:30|1097.91|1092.51|1098.31|1092.91|1099.4|1094|1097.85|1092.45|38
1655411980000|2022-06-16 20:39:40|1098.19|1092.79|1097.84|1092.44|1098.19|1092.79|1096.43|1091.03|37
1655411990000|2022-06-16 20:39:50|1097.86|1092.46|1096.3|1090.9|1097.86|1092.46|1096.23|1090.83|40
1655412000000|2022-06-16 20:40:00|1096.28|1090.88|1094.93|1089.53|1096.43|1091.03|1094.71|1089.31|37
1655412010000|2022-06-16 20:40:10|1094.85|1089.45|1093.4|1088|1094.92|1089.52|1092.3|1086.9|39
1655412020000|2022-06-16 20:40:20|1093.52|1088.12|1092.96|1087.56|1094.41|1089.01|1092.59|1087.19|40
1655412030000|2022-06-16 20:40:30|1092.87|1087.47|1092.47|1087.07|1093.42|1088.02|1092.12|1086.72|39
1655412040000|2022-06-16 20:40:40|1092.43|1087.03|1094.22|1088.82|1094.22|1088.82|1092.27|1086.87|36
1655412050000|2022-06-16 20:40:50|1094.45|1089.05|1094.98|1089.58|1095.15|1089.75|1094.04|1088.64|36
1655412060000|2022-06-16 20:41:00|1095.02|1089.62|1092.75|1087.35|1095.12|1089.72|1092.75|1087.35|40
1655412070000|2022-06-16 20:41:10|1092.92|1087.52|1093.75|1088.35|1094.56|1089.16|1092.81|1087.41|38
1655412080000|2022-06-16 20:41:20|1093.94|1088.54|1093.71|1088.31|1094.9|1089.5|1093.71|1088.31|37
1655412090000|2022-06-16 20:41:30|1093.75|1088.35|1093.03|1087.63|1093.9|1088.5|1092.79|1087.39|36
1655412100000|2022-06-16 20:41:40|1092.94|1087.54|1092.74|1087.34|1094.02|1088.62|1092.74|1087.34|37
1655412110000|2022-06-16 20:41:50|1092.91|1087.51|1093.69|1088.29|1094.02|1088.62|1092.81|1087.41|38
1655412120000|2022-06-16 20:42:00|1093.77|1088.37|1093.78|1088.38|1094.46|1089.06|1093.68|1088.28|38
1655412130000|2022-06-16 20:42:10|1093.8|1088.4|1093.57|1088.17|1094.26|1088.86|1093.41|1088.01|36
1655412140000|2022-06-16 20:42:20|1093.48|1088.08|1093.41|1088.01|1093.75|1088.35|1093.41|1088.01|38
1655412150000|2022-06-16 20:42:30|1093.42|1088.02|1092.68|1087.28|1093.53|1088.13|1092.6|1087.2|36
1655412160000|2022-06-16 20:42:40|1092.52|1087.12|1091.18|1085.78|1092.55|1087.15|1089.51|1084.11|39
1655412170000|2022-06-16 20:42:50|1091.2|1085.8|1091.89|1086.49|1091.89|1086.49|1090.27|1084.87|38
1655412180000|2022-06-16 20:43:00|1091.92|1086.52|1092.72|1087.32|1094.13|1088.73|1091.89|1086.49|37
1655412190000|2022-06-16 20:43:10|1092.66|1087.26|1091.79|1086.39|1092.67|1087.27|1091.76|1086.36|36
1655412200000|2022-06-16 20:43:20|1091.81|1086.41|1091.1|1085.7|1091.84|1086.44|1090.75|1085.35|37
1655412210000|2022-06-16 20:43:30|1091.13|1085.73|1090.56|1085.16|1091.5|1086.1|1090.03|1084.63|40
1655412220000|2022-06-16 20:43:40|1090.55|1085.15|1089.96|1084.56|1090.55|1085.15|1089.67|1084.27|36
1655412230000|2022-06-16 20:43:50|1089.94|1084.54|1090.54|1085.14|1090.55|1085.15|1089.94|1084.54|37
1655412240000|2022-06-16 20:44:00|1090.51|1085.11|1090.55|1085.15|1091.42|1086.02|1090.29|1084.89|38
1655412250000|2022-06-16 20:44:10|1090.52|1085.12|1090.58|1085.18|1090.87|1085.47|1090.45|1085.05|34
1655412260000|2022-06-16 20:44:20|1090.65|1085.25|1089.81|1084.41|1090.69|1085.29|1089.13|1083.73|37
1655412270000|2022-06-16 20:44:30|1089.8|1084.4|1088.67|1083.27|1090.08|1084.68|1088.67|1083.27|38
1655412280000|2022-06-16 20:44:40|1088.7|1083.3|1089.16|1083.76|1089.47|1084.07|1088.65|1083.25|33
1655412290000|2022-06-16 20:44:50|1089.13|1083.73|1091.27|1085.87|1091.27|1085.87|1088.83|1083.43|38
1655412300000|2022-06-16 20:45:00|1091.32|1085.92|1092.11|1086.71|1093.06|1087.66|1091.32|1085.92|38
1655412310000|2022-06-16 20:45:10|1092.09|1086.69|1090.4|1085|1092.1|1086.7|1090.4|1085|38
1655412320000|2022-06-16 20:45:20|1090.38|1084.98|1089.07|1083.67|1090.38|1084.98|1089.07|1083.67|40
1655412330000|2022-06-16 20:45:30|1089|1083.6|1089.12|1083.72|1089.66|1084.26|1088.99|1083.59|35
1655412340000|2022-06-16 20:45:40|1088.97|1083.57|1088.85|1083.45|1089.28|1083.88|1088.42|1083.02|37
1655412350000|2022-06-16 20:45:50|1088.92|1083.52|1087.65|1082.25|1090.7|1085.3|1087.61|1082.21|38
1655412360000|2022-06-16 20:46:00|1087.72|1082.32|1089.55|1084.15|1090.11|1084.71|1087.69|1082.29|40
1655412370000|2022-06-16 20:46:10|1089.49|1084.09|1090.05|1084.65|1090.05|1084.65|1088.67|1083.27|40
1655412380000|2022-06-16 20:46:20|1089.96|1084.56|1089.58|1084.18|1090.01|1084.61|1089.43|1084.03|34
1655412390000|2022-06-16 20:46:30|1089.42|1084.02|1089.81|1084.41|1090.51|1085.11|1089.29|1083.89|37
1655412400000|2022-06-16 20:46:40|1089.82|1084.42|1091.05|1085.65|1091.12|1085.72|1089.73|1084.33|36
1655412410000|2022-06-16 20:46:50|1091.08|1085.68|1090.68|1085.28|1091.52|1086.12|1090.55|1085.15|36
1655412420000|2022-06-16 20:47:00|1090.42|1085.02|1091.22|1085.82|1091.7|1086.3|1090.42|1085.02|37
1655412430000|2022-06-16 20:47:10|1091.12|1085.72|1092.14|1086.74|1092.19|1086.79|1090.88|1085.48|36
1655412440000|2022-06-16 20:47:20|1092.15|1086.75|1093.9|1088.5|1094.12|1088.72|1092.15|1086.75|30
1655412450000|2022-06-16 20:47:30|1093.42|1088.02|1094.48|1089.08|1094.66|1089.26|1093.3|1087.9|34
1655412460000|2022-06-16 20:47:40|1094.58|1089.18|1096.22|1090.82|1096.95|1091.55|1094.47|1089.07|39
1655412470000|2022-06-16 20:47:50|1096.26|1090.86|1096.28|1090.88|1096.38|1090.98|1096.01|1090.61|38
1655412480000|2022-06-16 20:48:00|1096.31|1090.91|1095.88|1090.48|1096.6|1091.2|1095.82|1090.42|37
1655412490000|2022-06-16 20:48:10|1095.93|1090.53|1096.42|1091.02|1096.43|1091.03|1095.22|1089.82|36
1655412500000|2022-06-16 20:48:20|1096.41|1091.01|1095.73|1090.33|1096.43|1091.03|1095.67|1090.27|36
1655412510000|2022-06-16 20:48:30|1095.88|1090.48|1096.15|1090.75|1096.2|1090.8|1095.54|1090.14|27
1655412520000|2022-06-16 20:48:40|1096.31|1090.91|1098.77|1093.37|1098.77|1093.37|1096.31|1090.91|37
1655412530000|2022-06-16 20:48:50|1098.85|1093.45|1098.62|1093.22|1099.38|1093.98|1098.44|1093.04|38
1655412540000|2022-06-16 20:49:00|1098.54|1093.14|1098.08|1092.68|1098.9|1093.5|1098|1092.6|36
1655412550000|2022-06-16 20:49:10|1098.1|1092.7|1096.86|1091.46|1098.44|1093.04|1096.84|1091.44|36
1655412560000|2022-06-16 20:49:20|1096.91|1091.51|1096.91|1091.51|1096.91|1091.51|1096.47|1091.07|36
1655412570000|2022-06-16 20:49:30|1096.85|1091.45|1097.64|1092.24|1097.64|1092.24|1096.71|1091.31|36
1655412580000|2022-06-16 20:49:40|1097.77|1092.37|1098.47|1093.07|1098.59|1093.19|1097.02|1091.62|38
1655412590000|2022-06-16 20:49:50|1098.43|1093.03|1097.65|1092.25|1098.52|1093.12|1097.51|1092.11|38
1655412600000|2022-06-16 20:50:00|1097.54|1092.14|1096.44|1091.04|1097.56|1092.16|1096.43|1091.03|38
1655412610000|2022-06-16 20:50:10|1096.36|1090.96|1095.88|1090.48|1096.39|1090.99|1095.81|1090.41|40
1655412620000|2022-06-16 20:50:20|1095.9|1090.5|1096.54|1091.14|1096.54|1091.14|1095.73|1090.33|35
1655412630000|2022-06-16 20:50:30|1096.64|1091.24|1098.23|1092.83|1098.73|1093.33|1096.61|1091.21|39
1655412640000|2022-06-16 20:50:40|1098.1|1092.7|1098.4|1093|1098.59|1093.19|1098.09|1092.69|36
1655412650000|2022-06-16 20:50:50|1098.38|1092.98|1098.54|1093.14|1098.6|1093.2|1098.32|1092.92|35
1655412660000|2022-06-16 20:51:00|1098.5|1093.1|1098.98|1093.58|1099.15|1093.75|1098.49|1093.09|34
1655412670000|2022-06-16 20:51:10|1098.9|1093.5|1098.4|1093|1098.9|1093.5|1098.4|1093|39
1655412680000|2022-06-16 20:51:20|1098.35|1092.95|1098.06|1092.66|1098.48|1093.08|1097.73|1092.33|33
1655412690000|2022-06-16 20:51:30|1097.85|1092.45|1098.57|1093.17|1098.57|1093.17|1097.34|1091.94|39
1655412700000|2022-06-16 20:51:40|1098.53|1093.13|1099.65|1094.25|1099.9|1094.5|1098.41|1093.01|39
1655412710000|2022-06-16 20:51:50|1099.5|1094.1|1100.64|1095.24|1100.73|1095.33|1099.24|1093.84|36
1655412720000|2022-06-16 20:52:00|1100.7|1095.3|1100.28|1094.88|1100.93|1095.53|1100.26|1094.86|38
1655412730000|2022-06-16 20:52:10|1100.25|1094.85|1099.42|1094.02|1100.25|1094.85|1099.35|1093.95|35
1655412740000|2022-06-16 20:52:20|1099.4|1094|1099.23|1093.83|1100.21|1094.81|1099.23|1093.83|37
1655412750000|2022-06-16 20:52:30|1099.38|1093.98|1099.97|1094.57|1100.57|1095.17|1099.38|1093.98|34
1655412760000|2022-06-16 20:52:40|1099.98|1094.58|1099.48|1094.08|1100.11|1094.71|1099.38|1093.98|37
1655412770000|2022-06-16 20:52:50|1099.41|1094.01|1100.53|1095.13|1100.65|1095.25|1099.41|1094.01|37
1655412780000|2022-06-16 20:53:00|1100.59|1095.19|1099.74|1094.34|1100.59|1095.19|1099.66|1094.26|33
1655412790000|2022-06-16 20:53:10|1099.77|1094.37|1100.23|1094.83|1100.28|1094.88|1099.65|1094.25|34
1655412800000|2022-06-16 20:53:20|1100.33|1094.93|1100.09|1094.69|1100.34|1094.94|1100.05|1094.65|33
1655412810000|2022-06-16 20:53:30|1100.13|1094.73|1099.49|1094.09|1100.14|1094.74|1099.4|1094|34
1655412820000|2022-06-16 20:53:40|1099.47|1094.07|1098.38|1092.98|1099.53|1094.13|1098.38|1092.98|26
1655412830000|2022-06-16 20:53:50|1098.35|1092.95|1098.85|1093.45|1099.12|1093.72|1098.35|1092.95|38
1655412840000|2022-06-16 20:54:00|1098.89|1093.49|1098.7|1093.3|1099.07|1093.67|1098.49|1093.09|33
1655412850000|2022-06-16 20:54:10|1098.76|1093.36|1099.05|1093.65|1099.12|1093.72|1098.48|1093.08|33
1655412860000|2022-06-16 20:54:20|1098.99|1093.59|1099.32|1093.92|1099.32|1093.92|1098.99|1093.59|26
1655412870000|2022-06-16 20:54:30|1099.24|1093.84|1099.4|1094|1099.43|1094.03|1099.16|1093.76|37
1655412880000|2022-06-16 20:54:40|1099.39|1093.99|1098.05|1092.65|1099.41|1094.01|1097.98|1092.58|37
1655412890000|2022-06-16 20:54:50|1098.04|1092.64|1098.87|1093.47|1098.87|1093.47|1097.98|1092.58|35
1655412900000|2022-06-16 20:55:00|1098.81|1093.41|1098.58|1093.18|1099.03|1093.63|1098.2|1092.8|38
1655412910000|2022-06-16 20:55:10|1098.54|1093.14|1098.73|1093.33|1098.73|1093.33|1098.06|1092.66|33
1655412920000|2022-06-16 20:55:20|1098.82|1093.42|1100.75|1095.35|1100.75|1095.35|1098.82|1093.42|39
1655412930000|2022-06-16 20:55:30|1100.77|1095.37|1100.86|1095.46|1100.98|1095.58|1100.52|1095.12|34
1655412940000|2022-06-16 20:55:40|1100.91|1095.51|1100.66|1095.26|1101.02|1095.62|1100.63|1095.23|27
1655412950000|2022-06-16 20:55:50|1100.63|1095.23|1100.14|1094.74|1100.65|1095.25|1099.91|1094.51|33
1655412960000|2022-06-16 20:56:00|1100.18|1094.78|1100.15|1094.75|1100.52|1095.12|1100.14|1094.74|39
1655412970000|2022-06-16 20:56:10|1100.12|1094.72|1098.99|1093.59|1100.12|1094.72|1098.96|1093.56|36
1655412980000|2022-06-16 20:56:20|1099.04|1093.64|1098.74|1093.34|1099.04|1093.64|1098.61|1093.21|34
1655412990000|2022-06-16 20:56:30|1098.75|1093.35|1098.74|1093.34|1098.87|1093.47|1098.51|1093.11|34
1655413000000|2022-06-16 20:56:40|1098.76|1093.36|1097.26|1091.86|1098.76|1093.36|1097.02|1091.62|38
1655413010000|2022-06-16 20:56:50|1097.19|1091.79|1096.55|1091.15|1097.38|1091.98|1096.41|1091.01|39
1655413020000|2022-06-16 20:57:00|1096.58|1091.18|1096.97|1091.57|1097.24|1091.84|1096.49|1091.09|37
1655413030000|2022-06-16 20:57:10|1096.99|1091.59|1097.17|1091.77|1097.32|1091.92|1096.99|1091.59|35
1655413040000|2022-06-16 20:57:20|1097.18|1091.78|1097.64|1092.24|1097.89|1092.49|1097.14|1091.74|31
1655413050000|2022-06-16 20:57:30|1097.71|1092.31|1098.62|1093.22|1098.63|1093.23|1097.63|1092.23|32
1655413060000|2022-06-16 20:57:40|1098.66|1093.26|1098.5|1093.1|1099.26|1093.86|1098.5|1093.1|32
1655413070000|2022-06-16 20:57:50|1098.35|1092.95|1097.99|1092.59|1098.35|1092.95|1097.82|1092.42|33
1655413080000|2022-06-16 20:58:00|1098.01|1092.61|1099.18|1093.78|1099.52|1094.12|1098.01|1092.61|34
1655413090000|2022-06-16 20:58:10|1099.26|1093.86|1100.27|1094.87|1100.69|1095.29|1099.26|1093.86|39
1655413100000|2022-06-16 20:58:20|1100.14|1094.74|1100.13|1094.73|1100.15|1094.75|1099.82|1094.42|29
1655413110000|2022-06-16 20:58:30|1100.1|1094.7|1100.01|1094.61|1100.1|1094.7|1099.2|1093.8|31
1655413120000|2022-06-16 20:58:40|1099.87|1094.47|1099.25|1093.85|1100.01|1094.61|1099.25|1093.85|27
1655413130000|2022-06-16 20:58:50|1099.3|1093.9|1099.38|1093.98|1099.51|1094.11|1099.13|1093.73|31
1655413140000|2022-06-16 20:59:00|1099.51|1094.11|1099.49|1094.09|1100.17|1094.77|1099.38|1093.98|36
1655413150000|2022-06-16 20:59:10|1099.44|1094.04|1099.94|1094.54|1099.94|1094.54|1099.44|1094.04|31
1655413160000|2022-06-16 20:59:20|1099.92|1094.52|1099.61|1094.21|1099.95|1094.55|1099.39|1093.99|33
1655413170000|2022-06-16 20:59:30|1099.53|1094.13|1101.93|1096.53|1101.93|1096.53|1099.53|1094.13|28
1655413180000|2022-06-16 20:59:40|1101.94|1096.54|1101.93|1096.53|1102.42|1097.02|1100.42|1095.02|37
1655413190000|2022-06-16 20:59:50|1101.88|1096.48|1101.02|1095.62|1101.88|1096.48|1099.97|1094.57|39
1655413200000|2022-06-16 21:00:00|1100.98|1095.58|1100.63|1095.23|1101.56|1096.16|1100.21|1094.81|36
1655413210000|2022-06-16 21:00:10|1100.61|1095.21|1099.28|1093.88|1100.61|1095.21|1099.04|1093.64|35
1655413220000|2022-06-16 21:00:20|1099.26|1093.86|1099.81|1094.41|1100.02|1094.62|1099.2|1093.8|34
1655413230000|2022-06-16 21:00:30|1099.79|1094.39|1099.36|1093.96|1100|1094.6|1099.34|1093.94|28
1655413240000|2022-06-16 21:00:40|1099.37|1093.97|1099.19|1093.79|1099.39|1093.99|1099.15|1093.75|29
1655413250000|2022-06-16 21:00:50|1099.18|1093.78|1099.66|1094.26|1099.71|1094.31|1099.18|1093.78|28
1655413260000|2022-06-16 21:01:00|1099.6|1094.2|1099.97|1094.57|1099.99|1094.59|1099.59|1094.19|27
1655413270000|2022-06-16 21:01:10|1099.91|1094.51|1100.26|1094.86|1100.28|1094.88|1099.91|1094.51|28
1655413280000|2022-06-16 21:01:20|1100.2|1094.8|1099.84|1094.44|1100.31|1094.91|1099.79|1094.39|31
1655413290000|2022-06-16 21:01:30|1099.85|1094.45|1100.29|1094.89|1100.34|1094.94|1099.85|1094.45|24
1655413300000|2022-06-16 21:01:40|1100.32|1094.92|1100.36|1094.96|1100.45|1095.05|1100.23|1094.83|28
1655413310000|2022-06-16 21:01:50|1100.39|1094.99|1100.68|1095.28|1100.85|1095.45|1100.36|1094.96|31
1655413320000|2022-06-16 21:02:00|1100.66|1095.26|1102.05|1096.65|1102.05|1096.65|1100.66|1095.26|29
1655413330000|2022-06-16 21:02:10|1102.03|1096.63|1101.53|1096.13|1102.13|1096.73|1101.53|1096.13|35
1655413340000|2022-06-16 21:02:20|1101.34|1095.94|1101.69|1096.29|1101.69|1096.29|1101.11|1095.71|25
1655413350000|2022-06-16 21:02:30|1101.7|1096.3|1101.66|1096.26|1101.7|1096.3|1101.49|1096.09|29
1655413360000|2022-06-16 21:02:40|1101.65|1096.25|1100.88|1095.48|1101.75|1096.35|1100.86|1095.46|32
1655413370000|2022-06-16 21:02:50|1100.85|1095.45|1101.97|1096.57|1101.97|1096.57|1100.84|1095.44|30
1655413380000|2022-06-16 21:03:00|1102.19|1096.79|1102.14|1096.74|1102.53|1097.13|1102.09|1096.69|28
1655413390000|2022-06-16 21:03:10|1102.15|1096.75|1101.85|1096.45|1102.15|1096.75|1101.69|1096.29|28
1655413400000|2022-06-16 21:03:20|1101.9|1096.5|1102.63|1097.23|1102.7|1097.3|1101.9|1096.5|34
1655413410000|2022-06-16 21:03:30|1102.53|1097.13|1102.57|1097.17|1102.58|1097.18|1102.48|1097.08|22
1655413420000|2022-06-16 21:03:40|1102.56|1097.16|1104.04|1098.64|1104.04|1098.64|1102.55|1097.15|29
1655413430000|2022-06-16 21:03:50|1104.06|1098.66|1104.24|1098.84|1104.39|1098.99|1103.61|1098.21|36
1655413440000|2022-06-16 21:04:00|1104.23|1098.83|1104.48|1099.08|1104.59|1099.19|1104.23|1098.83|31
1655413450000|2022-06-16 21:04:10|1104.49|1099.09|1104.23|1098.83|1104.6|1099.2|1104.19|1098.79|32
1655413460000|2022-06-16 21:04:20|1104.25|1098.85|1105.55|1100.15|1105.89|1100.49|1104.24|1098.84|40
1655413470000|2022-06-16 21:04:30|1105.57|1100.17|1105.87|1100.47|1105.93|1100.53|1105.56|1100.16|32
1655413480000|2022-06-16 21:04:40|1105.91|1100.51|1106.09|1100.69|1106.49|1101.09|1105.91|1100.51|30
1655413490000|2022-06-16 21:04:50|1106.08|1100.68|1106.01|1100.61|1106.16|1100.76|1105.79|1100.39|33
1655413500000|2022-06-16 21:05:00|1105.91|1100.51|1105.13|1099.73|1105.91|1100.51|1104.83|1099.43|33
1655413510000|2022-06-16 21:05:10|1105.18|1099.78|1104.92|1099.52|1105.36|1099.96|1104.91|1099.51|30
1655413520000|2022-06-16 21:05:20|1104.96|1099.56|1104.98|1099.58|1105|1099.6|1104.93|1099.53|24
1655413530000|2022-06-16 21:05:30|1105.11|1099.71|1106.04|1100.64|1106.08|1100.68|1105.11|1099.71|34
1655413540000|2022-06-16 21:05:40|1106|1100.6|1106.28|1100.88|1106.64|1101.24|1105.96|1100.56|23
1655413550000|2022-06-16 21:05:50|1106.14|1100.74|1105.91|1100.51|1106.24|1100.84|1105.85|1100.45|26
1655413560000|2022-06-16 21:06:00|1105.92|1100.52|1106.11|1100.71|1106.11|1100.71|1105.9|1100.5|20
1655413570000|2022-06-16 21:06:10|1106.1|1100.7|1105.99|1100.59|1106.43|1101.03|1105.99|1100.59|29
1655413580000|2022-06-16 21:06:20|1106.01|1100.61|1106.24|1100.84|1106.35|1100.95|1106|1100.6|28
1655413590000|2022-06-16 21:06:30|1106.25|1100.85|1105.75|1100.35|1106.26|1100.86|1105.75|1100.35|34
1655413600000|2022-06-16 21:06:40|1105.76|1100.36|1104.87|1099.47|1105.77|1100.37|1104.87|1099.47|26
1655413610000|2022-06-16 21:06:50|1104.9|1099.5|1104.43|1099.03|1104.93|1099.53|1103.98|1098.58|34
1655413620000|2022-06-16 21:07:00|1104.38|1098.98|1104.69|1099.29|1105.08|1099.68|1104.38|1098.98|35
1655413630000|2022-06-16 21:07:10|1104.78|1099.38|1105.57|1100.17|1105.57|1100.17|1104.75|1099.35|30
1655413640000|2022-06-16 21:07:20|1105.59|1100.19|1105.95|1100.55|1106.04|1100.64|1105.59|1100.19|31
1655413650000|2022-06-16 21:07:30|1105.82|1100.42|1105.51|1100.11|1105.83|1100.43|1105.47|1100.07|30
1655413660000|2022-06-16 21:07:40|1105.5|1100.1|1105.28|1099.88|1105.61|1100.21|1105.27|1099.87|26
1655413670000|2022-06-16 21:07:50|1105.32|1099.92|1105.59|1100.19|1105.59|1100.19|1105.03|1099.63|33
1655413680000|2022-06-16 21:08:00|1105.62|1100.22|1106.01|1100.61|1106.3|1100.9|1105.62|1100.22|34
1655413690000|2022-06-16 21:08:10|1106|1100.6|1105.57|1100.17|1106|1100.6|1105.57|1100.17|24
1655413700000|2022-06-16 21:08:20|1105.54|1100.14|1105.06|1099.66|1105.54|1100.14|1104.98|1099.58|26
1655413710000|2022-06-16 21:08:30|1105.24|1099.84|1105.48|1100.08|1105.49|1100.09|1105.12|1099.72|30
1655413720000|2022-06-16 21:08:40|1105.5|1100.1|1105.25|1099.85|1105.5|1100.1|1105.2|1099.8|25
1655413730000|2022-06-16 21:08:50|1105.45|1100.05|1104.94|1099.54|1105.55|1100.15|1104.85|1099.45|32
1655413740000|2022-06-16 21:09:00|1104.95|1099.55|1104.06|1098.66|1104.95|1099.55|1103.99|1098.59|26
1655413750000|2022-06-16 21:09:10|1104.05|1098.65|1103.04|1097.64|1104.05|1098.65|1103.03|1097.63|32
1655413760000|2022-06-16 21:09:20|1103|1097.6|1102.59|1097.19|1103.05|1097.65|1102.15|1096.75|32
1655413770000|2022-06-16 21:09:30|1102.61|1097.21|1102.33|1096.93|1102.61|1097.21|1102.23|1096.83|36
1655413780000|2022-06-16 21:09:40|1102.35|1096.95|1102.62|1097.22|1102.99|1097.59|1102.35|1096.95|31
1655413790000|2022-06-16 21:09:50|1102.59|1097.19|1102.03|1096.63|1102.59|1097.19|1101.88|1096.48|30
1655413800000|2022-06-16 21:10:00|1102.1|1096.7|1102.19|1096.79|1102.28|1096.88|1101.86|1096.46|34
1655413810000|2022-06-16 21:10:10|1102.28|1096.88|1103.33|1097.93|1103.33|1097.93|1102.18|1096.78|35
1655413820000|2022-06-16 21:10:20|1103.42|1098.02|1103.23|1097.83|1103.47|1098.07|1103.2|1097.8|25
1655413830000|2022-06-16 21:10:30|1103.21|1097.81|1102.83|1097.43|1103.34|1097.94|1102.55|1097.15|34
1655413840000|2022-06-16 21:10:40|1102.81|1097.41|1102.81|1097.41|1102.83|1097.43|1102.63|1097.23|24
1655413850000|2022-06-16 21:10:50|1102.82|1097.42|1102.55|1097.15|1102.82|1097.42|1102.5|1097.1|30
1655413860000|2022-06-16 21:11:00|1102.54|1097.14|1102.63|1097.23|1102.69|1097.29|1102.44|1097.04|31
1655413870000|2022-06-16 21:11:10|1102.62|1097.22|1102.59|1097.19|1102.64|1097.24|1102.43|1097.03|32
1655413880000|2022-06-16 21:11:20|1102.54|1097.14|1103.56|1098.16|1103.56|1098.16|1102.46|1097.06|30
1655413890000|2022-06-16 21:11:30|1103.63|1098.23|1102.83|1097.43|1104.27|1098.87|1102.71|1097.31|29
1655413900000|2022-06-16 21:11:40|1102.7|1097.3|1102.41|1097.01|1102.8|1097.4|1102.37|1096.97|38
1655413910000|2022-06-16 21:11:50|1102.62|1097.22|1102.04|1096.64|1102.62|1097.22|1102.04|1096.64|31
1655413920000|2022-06-16 21:12:00|1102.15|1096.75|1101.34|1095.94|1102.16|1096.76|1101.17|1095.77|37
1655413930000|2022-06-16 21:12:10|1101.14|1095.74|1100.1|1094.7|1101.14|1095.74|1099.96|1094.56|37
1655413940000|2022-06-16 21:12:20|1100.38|1094.98|1101.63|1096.23|1101.63|1096.23|1100.12|1094.72|35
1655413950000|2022-06-16 21:12:30|1101.65|1096.25|1103.21|1097.81|1103.27|1097.87|1101.65|1096.25|36
1655413960000|2022-06-16 21:12:40|1103.26|1097.86|1102.22|1096.82|1103.34|1097.94|1102.22|1096.82|33
1655413970000|2022-06-16 21:12:50|1102.23|1096.83|1101.94|1096.54|1102.25|1096.85|1101.89|1096.49|28
1655413980000|2022-06-16 21:13:00|1101.92|1096.52|1102.19|1096.79|1102.25|1096.85|1101.92|1096.52|34
1655413990000|2022-06-16 21:13:10|1102.2|1096.8|1102.77|1097.37|1102.77|1097.37|1102.19|1096.79|36
1655414000000|2022-06-16 21:13:20|1102.74|1097.34|1102.76|1097.36|1102.85|1097.45|1102.41|1097.01|38
1655414010000|2022-06-16 21:13:30|1102.74|1097.34|1102.81|1097.41|1102.85|1097.45|1102.69|1097.29|29
1655414020000|2022-06-16 21:13:40|1102.8|1097.4|1102.35|1096.95|1102.81|1097.41|1102.2|1096.8|31
1655414030000|2022-06-16 21:13:50|1102.34|1096.94|1102.7|1097.3|1102.74|1097.34|1102.26|1096.86|29
1655414040000|2022-06-16 21:14:00|1102.77|1097.37|1103.8|1098.4|1103.8|1098.4|1102.7|1097.3|38
1655414050000|2022-06-16 21:14:10|1103.66|1098.26|1103.53|1098.13|1103.77|1098.37|1103.53|1098.13|33
1655414060000|2022-06-16 21:14:20|1103.55|1098.15|1103.74|1098.34|1103.77|1098.37|1103.49|1098.09|33
1655414070000|2022-06-16 21:14:30|1103.72|1098.32|1103.92|1098.52|1104.09|1098.69|1103.72|1098.32|30
1655414080000|2022-06-16 21:14:40|1103.99|1098.59|1104.16|1098.76|1104.19|1098.79|1103.99|1098.59|26
1655414090000|2022-06-16 21:14:50|1104.18|1098.78|1104.18|1098.78|1104.29|1098.89|1104.18|1098.78|22
1655414100000|2022-06-16 21:15:00|1104.21|1098.81|1104.83|1099.43|1104.84|1099.44|1104.18|1098.78|31
1655414110000|2022-06-16 21:15:10|1104.84|1099.44|1105.6|1100.2|1105.6|1100.2|1104.83|1099.43|31
1655414120000|2022-06-16 21:15:20|1105.56|1100.16|1105.75|1100.35|1105.79|1100.39|1105.53|1100.13|30
1655414130000|2022-06-16 21:15:30|1105.77|1100.37|1105.77|1100.37|1105.86|1100.46|1105.6|1100.2|30
1655414140000|2022-06-16 21:15:40|1105.75|1100.35|1106.25|1100.85|1106.43|1101.03|1105.75|1100.35|35
1655414150000|2022-06-16 21:15:50|1106.2|1100.8|1106.44|1101.04|1106.57|1101.17|1106.2|1100.8|31
1655414160000|2022-06-16 21:16:00|1106.54|1101.14|1106.18|1100.78|1106.54|1101.14|1106.04|1100.64|34
1655414170000|2022-06-16 21:16:10|1106.24|1100.84|1107.7|1102.3|1107.7|1102.3|1106.24|1100.84|31
1655414180000|2022-06-16 21:16:20|1107.77|1102.37|1107.53|1102.13|1107.84|1102.44|1107.36|1101.96|36
1655414190000|2022-06-16 21:16:30|1107.55|1102.15|1107.18|1101.78|1107.57|1102.17|1107.13|1101.73|34
1655414200000|2022-06-16 21:16:40|1107.22|1101.82|1107.25|1101.85|1107.36|1101.96|1107.11|1101.71|31
1655414210000|2022-06-16 21:16:50|1107.26|1101.86|1108.56|1103.16|1108.56|1103.16|1107.24|1101.84|31
1655414220000|2022-06-16 21:17:00|1108.57|1103.17|1108.78|1103.38|1109.67|1104.27|1108.48|1103.08|39
1655414230000|2022-06-16 21:17:10|1108.84|1103.44|1109.24|1103.84|1109.24|1103.84|1108.84|1103.44|34
1655414240000|2022-06-16 21:17:20|1109.15|1103.75|1108.49|1103.09|1109.23|1103.83|1108.49|1103.09|36
1655414250000|2022-06-16 21:17:30|1108.42|1103.02|1107.06|1101.66|1108.46|1103.06|1107.06|1101.66|39
1655414260000|2022-06-16 21:17:40|1107.08|1101.68|1106.7|1101.3|1107.18|1101.78|1106.66|1101.26|36
1655414270000|2022-06-16 21:17:50|1106.68|1101.28|1106.69|1101.29|1106.89|1101.49|1106.57|1101.17|29
1655414280000|2022-06-16 21:18:00|1106.71|1101.31|1108.93|1103.53|1108.93|1103.53|1106.64|1101.24|38
1655414290000|2022-06-16 21:18:10|1108.94|1103.54|1108.07|1102.67|1109.49|1104.09|1108.07|1102.67|37
1655414300000|2022-06-16 21:18:20|1108.08|1102.68|1107.94|1102.54|1108.13|1102.73|1107.89|1102.49|34
1655414310000|2022-06-16 21:18:30|1107.9|1102.5|1107.7|1102.3|1107.95|1102.55|1107.62|1102.22|27
1655414320000|2022-06-16 21:18:40|1107.69|1102.29|1107.11|1101.71|1107.75|1102.35|1107.1|1101.7|34
1655414330000|2022-06-16 21:18:50|1107.1|1101.7|1106.6|1101.2|1107.2|1101.8|1106.6|1101.2|32
1655414340000|2022-06-16 21:19:00|1106.61|1101.21|1107.62|1102.22|1107.73|1102.33|1106.61|1101.21|32
1655414350000|2022-06-16 21:19:10|1107.58|1102.18|1108.33|1102.93|1108.39|1102.99|1107.56|1102.16|34
1655414360000|2022-06-16 21:19:20|1108.45|1103.05|1108.39|1102.99|1108.64|1103.24|1108.23|1102.83|34
1655414370000|2022-06-16 21:19:30|1108.37|1102.97|1107.87|1102.47|1108.37|1102.97|1107.73|1102.33|34
1655414380000|2022-06-16 21:19:40|1107.89|1102.49|1107.95|1102.55|1108.01|1102.61|1107.69|1102.29|36
1655414390000|2022-06-16 21:19:50|1107.94|1102.54|1107.83|1102.43|1108.03|1102.63|1107.74|1102.34|34
1655414400000|2022-06-16 21:20:00|1107.88|1102.48|1107.84|1102.44|1107.88|1102.48|1107.68|1102.28|32
1655414410000|2022-06-16 21:20:10|1107.83|1102.43|1107.91|1102.51|1107.93|1102.53|1107.75|1102.35|33
1655414420000|2022-06-16 21:20:20|1107.96|1102.56|1108.65|1103.25|1108.68|1103.28|1107.96|1102.56|31
1655414430000|2022-06-16 21:20:30|1108.62|1103.22|1108.55|1103.15|1108.72|1103.32|1108.5|1103.1|26
1655414440000|2022-06-16 21:20:40|1108.61|1103.21|1108.09|1102.69|1108.61|1103.21|1108.02|1102.62|34
1655414450000|2022-06-16 21:20:50|1108.1|1102.7|1107.65|1102.25|1108.15|1102.75|1106.69|1101.29|39
1655414460000|2022-06-16 21:21:00|1107.64|1102.24|1107.74|1102.34|1107.74|1102.34|1107.54|1102.14|33
1655414470000|2022-06-16 21:21:10|1107.71|1102.31|1108.83|1103.43|1108.84|1103.44|1107.71|1102.31|36
1655414480000|2022-06-16 21:21:20|1108.81|1103.41|1108.63|1103.23|1109.01|1103.61|1108.61|1103.21|28
1655414490000|2022-06-16 21:21:30|1108.64|1103.24|1108.67|1103.27|1108.77|1103.37|1108.56|1103.16|31
1655414500000|2022-06-16 21:21:40|1108.68|1103.28|1108.93|1103.53|1109.07|1103.67|1108.68|1103.28|33
1655414510000|2022-06-16 21:21:50|1109|1103.6|1109.02|1103.62|1109.13|1103.73|1108.92|1103.52|33
1655414520000|2022-06-16 21:22:00|1109.04|1103.64|1109.05|1103.65|1109.18|1103.78|1108.94|1103.54|30
1655414530000|2022-06-16 21:22:10|1109.15|1103.75|1110.7|1105.3|1110.9|1105.5|1109.03|1103.63|36
1655414540000|2022-06-16 21:22:20|1110.43|1105.03|1110.5|1105.1|1110.65|1105.25|1110.36|1104.96|35
1655414550000|2022-06-16 21:22:30|1110.46|1105.06|1110.61|1105.21|1110.85|1105.45|1110.45|1105.05|37
1655414560000|2022-06-16 21:22:40|1110.64|1105.24|1112.24|1106.84|1112.29|1106.89|1110.56|1105.16|35
1655414570000|2022-06-16 21:22:50|1112.23|1106.83|1112.2|1106.8|1113.05|1107.65|1111.93|1106.53|39
1655414580000|2022-06-16 21:23:00|1112.02|1106.62|1112.5|1107.1|1112.5|1107.1|1111.86|1106.46|38
1655414590000|2022-06-16 21:23:10|1112.89|1107.49|1113.02|1107.62|1113.68|1108.28|1112.89|1107.49|36
1655414600000|2022-06-16 21:23:20|1113|1107.6|1112.54|1107.14|1113.27|1107.87|1112.54|1107.14|36
1655414610000|2022-06-16 21:23:30|1112.76|1107.36|1113.71|1108.31|1113.71|1108.31|1112.56|1107.16|36
1655414620000|2022-06-16 21:23:40|1113.69|1108.29|1113.19|1107.79|1114|1108.6|1113|1107.6|37
1655414630000|2022-06-16 21:23:50|1113.11|1107.71|1113.96|1108.56|1114.09|1108.69|1113.07|1107.67|35
1655414640000|2022-06-16 21:24:00|1113.99|1108.59|1113.77|1108.37|1114.04|1108.64|1113.77|1108.37|32
1655414650000|2022-06-16 21:24:10|1113.6|1108.2|1113.43|1108.03|1113.66|1108.26|1113.23|1107.83|32
1655414660000|2022-06-16 21:24:20|1113.42|1108.02|1113.71|1108.31|1113.93|1108.53|1113.15|1107.75|38
1655414670000|2022-06-16 21:24:30|1113.73|1108.33|1117.16|1111.76|1117.16|1111.76|1113.69|1108.29|37
1655414680000|2022-06-16 21:24:40|1117.43|1112.03|1117.51|1112.11|1118.48|1113.08|1117.06|1111.66|39
1655414690000|2022-06-16 21:24:50|1117.56|1112.16|1117.92|1112.52|1118.1|1112.7|1117.26|1111.86|39
1655414700000|2022-06-16 21:25:00|1117.85|1112.45|1117.56|1112.16|1117.85|1112.45|1117.3|1111.9|37
1655414710000|2022-06-16 21:25:10|1117.6|1112.2|1118.07|1112.67|1118.07|1112.67|1117.45|1112.05|38
1655414720000|2022-06-16 21:25:20|1118.22|1112.82|1118.07|1112.67|1118.6|1113.2|1118.07|1112.67|37
1655414730000|2022-06-16 21:25:30|1117.99|1112.59|1117.7|1112.3|1118.19|1112.79|1117.53|1112.13|29
1655414740000|2022-06-16 21:25:40|1117.61|1112.21|1117.2|1111.8|1117.67|1112.27|1117.2|1111.8|33
1655414750000|2022-06-16 21:25:50|1117.18|1111.78|1117.02|1111.62|1117.22|1111.82|1116.98|1111.58|25
1655414760000|2022-06-16 21:26:00|1117.01|1111.61|1116.86|1111.46|1117.02|1111.62|1116.86|1111.46|25
1655414770000|2022-06-16 21:26:10|1116.89|1111.49|1117.73|1112.33|1117.79|1112.39|1116.6|1111.2|33
1655414780000|2022-06-16 21:26:20|1117.7|1112.3|1117.17|1111.77|1117.98|1112.58|1117.17|1111.77|36
1655414790000|2022-06-16 21:26:30|1117.02|1111.62|1116.91|1111.51|1117.13|1111.73|1116.77|1111.37|39
1655414800000|2022-06-16 21:26:40|1116.96|1111.56|1117.21|1111.81|1117.36|1111.96|1116.8|1111.4|35
1655414810000|2022-06-16 21:26:50|1117.11|1111.71|1117.02|1111.62|1117.37|1111.97|1117.02|1111.62|28
1655414820000|2022-06-16 21:27:00|1117.03|1111.63|1116.5|1111.1|1117.18|1111.78|1116.5|1111.1|32
1655414830000|2022-06-16 21:27:10|1116.51|1111.11|1115.48|1110.08|1116.51|1111.11|1115.48|1110.08|38
1655414840000|2022-06-16 21:27:20|1115.59|1110.19|1114.71|1109.31|1115.59|1110.19|1114.53|1109.13|33
1655414850000|2022-06-16 21:27:30|1114.68|1109.28|1114|1108.6|1114.73|1109.33|1113.82|1108.42|30
1655414860000|2022-06-16 21:27:40|1113.95|1108.55|1113.27|1107.87|1113.95|1108.55|1113.05|1107.65|31
1655414870000|2022-06-16 21:27:50|1113.18|1107.78|1113.23|1107.83|1113.34|1107.94|1113.01|1107.61|34
1655414880000|2022-06-16 21:28:00|1113.24|1107.84|1113.26|1107.86|1113.34|1107.94|1113.17|1107.77|32
1655414890000|2022-06-16 21:28:10|1113.28|1107.88|1113.25|1107.85|1113.34|1107.94|1113.25|1107.85|23
1655414900000|2022-06-16 21:28:20|1113.29|1107.89|1113.3|1107.9|1113.44|1108.04|1113.23|1107.83|27
1655414910000|2022-06-16 21:28:30|1113.4|1108|1113.25|1107.85|1113.45|1108.05|1113.21|1107.81|27
1655414920000|2022-06-16 21:28:40|1113.21|1107.81|1113.26|1107.86|1113.34|1107.94|1113.08|1107.68|34
1655414930000|2022-06-16 21:28:50|1113.24|1107.84|1113.16|1107.76|1113.26|1107.86|1113.16|1107.76|18
1655414940000|2022-06-16 21:29:00|1113.15|1107.75|1112.98|1107.58|1113.21|1107.81|1112.98|1107.58|28
1655414950000|2022-06-16 21:29:10|1113.07|1107.67|1112.9|1107.5|1113.07|1107.67|1112.87|1107.47|29
1655414960000|2022-06-16 21:29:20|1112.89|1107.49|1112.95|1107.55|1112.97|1107.57|1112.84|1107.44|23
1655414970000|2022-06-16 21:29:30|1112.99|1107.59|1113.25|1107.85|1113.37|1107.97|1112.99|1107.59|21
1655414980000|2022-06-16 21:29:40|1113.2|1107.8|1112.96|1107.56|1113.25|1107.85|1112.93|1107.53|21
1655414990000|2022-06-16 21:29:50|1113.02|1107.62|1112.96|1107.56|1113.03|1107.63|1112.94|1107.54|13
1655415000000|2022-06-16 21:30:00|1113.05|1107.65|1112.68|1107.28|1113.05|1107.65|1112.68|1107.28|21
1655415010000|2022-06-16 21:30:10|1112.75|1107.35|1112.55|1107.15|1112.79|1107.39|1112.49|1107.09|15
1655415020000|2022-06-16 21:30:20|1112.54|1107.14|1112.55|1107.15|1112.59|1107.19|1112.49|1107.09|11
1655415030000|2022-06-16 21:30:30|1112.54|1107.14|1112.46|1107.06|1112.54|1107.14|1112.44|1107.04|14
1655415040000|2022-06-16 21:30:40|1112.49|1107.09|1112.2|1106.8|1112.54|1107.14|1112.19|1106.79|26
1655415050000|2022-06-16 21:30:50|1112.19|1106.79|1112.02|1106.62|1112.44|1107.04|1112.02|1106.62|29
1655415060000|2022-06-16 21:31:00|1112.08|1106.68|1111.65|1106.25|1112.15|1106.75|1111.65|1106.25|27
1655415070000|2022-06-16 21:31:10|1111.72|1106.32|1111.64|1106.24|1111.94|1106.54|1111.63|1106.23|36
1655415080000|2022-06-16 21:31:20|1111.8|1106.4|1111.67|1106.27|1111.88|1106.48|1111.63|1106.23|34
1655415090000|2022-06-16 21:31:30|1111.62|1106.22|1111.67|1106.27|1111.67|1106.27|1111.6|1106.2|19
1655415100000|2022-06-16 21:31:40|1111.69|1106.29|1111.85|1106.45|1111.88|1106.48|1111.67|1106.27|29
1655415110000|2022-06-16 21:31:50|1111.84|1106.44|1112.2|1106.8|1112.21|1106.81|1111.84|1106.44|28
1655415120000|2022-06-16 21:32:00|1112.21|1106.81|1112.62|1107.22|1112.63|1107.23|1112.17|1106.77|27
1655415130000|2022-06-16 21:32:10|1112.6|1107.2|1112.59|1107.19|1112.63|1107.23|1112.55|1107.15|20
1655415140000|2022-06-16 21:32:20|1112.6|1107.2|1113.54|1108.14|1113.69|1108.29|1112.6|1107.2|26
1655415150000|2022-06-16 21:32:30|1113.53|1108.13|1113.8|1108.4|1113.8|1108.4|1113.43|1108.03|30
1655415160000|2022-06-16 21:32:40|1113.65|1108.25|1113.93|1108.53|1113.93|1108.53|1113.58|1108.18|32
1655415170000|2022-06-16 21:32:50|1113.79|1108.39|1114.53|1109.13|1114.56|1109.16|1113.79|1108.39|37
1655415180000|2022-06-16 21:33:00|1114.54|1109.14|1115.62|1110.22|1115.62|1110.22|1114.54|1109.14|36
1655415190000|2022-06-16 21:33:10|1115.72|1110.32|1116.97|1111.57|1117.04|1111.64|1115.69|1110.29|32
1655415200000|2022-06-16 21:33:20|1116.98|1111.58|1117.8|1112.4|1117.8|1112.4|1116.92|1111.52|32
1655415210000|2022-06-16 21:33:30|1117.85|1112.45|1117.9|1112.5|1117.97|1112.57|1117.63|1112.23|29
1655415220000|2022-06-16 21:33:40|1118.03|1112.63|1118.52|1113.12|1118.63|1113.23|1118.03|1112.63|34
1655415230000|2022-06-16 21:33:50|1118.55|1113.15|1119.93|1114.53|1120.03|1114.63|1118.5|1113.1|36
1655415240000|2022-06-16 21:34:00|1119.95|1114.55|1119.87|1114.47|1120.04|1114.64|1119.71|1114.31|31
1655415250000|2022-06-16 21:34:10|1120.03|1114.63|1120.02|1114.62|1120.24|1114.84|1119.93|1114.53|36
1655415260000|2022-06-16 21:34:20|1120.01|1114.61|1119.08|1113.68|1120.08|1114.68|1119.02|1113.62|35
1655415270000|2022-06-16 21:34:30|1119.03|1113.63|1118.89|1113.49|1119.03|1113.63|1118.67|1113.27|38
1655415280000|2022-06-16 21:34:40|1118.88|1113.48|1118.72|1113.32|1119.1|1113.7|1118.62|1113.22|37
1655415290000|2022-06-16 21:34:50|1118.71|1113.31|1118.76|1113.36|1118.95|1113.55|1118.7|1113.3|21
1655415300000|2022-06-16 21:35:00|1118.74|1113.34|1117.48|1112.08|1118.74|1113.34|1117.48|1112.08|29
1655415310000|2022-06-16 21:35:10|1117.47|1112.07|1117.16|1111.76|1117.65|1112.25|1116.78|1111.38|37
1655415320000|2022-06-16 21:35:20|1117.17|1111.77|1116.84|1111.44|1117.22|1111.82|1116.82|1111.42|31
1655415330000|2022-06-16 21:35:30|1116.81|1111.41|1116.73|1111.33|1116.91|1111.51|1116.67|1111.27|19
1655415340000|2022-06-16 21:35:40|1116.74|1111.34|1116.74|1111.34|1116.82|1111.42|1116.66|1111.26|25
1655415350000|2022-06-16 21:35:50|1116.75|1111.35|1116.72|1111.32|1116.75|1111.35|1116.65|1111.25|27
1655415360000|2022-06-16 21:36:00|1116.75|1111.35|1116.62|1111.22|1116.78|1111.38|1116.47|1111.07|34
1655415370000|2022-06-16 21:36:10|1116.38|1110.98|1116.32|1110.92|1116.48|1111.08|1116.27|1110.87|28
1655415380000|2022-06-16 21:36:20|1116.3|1110.9|1116.24|1110.84|1116.3|1110.9|1116.17|1110.77|12
1655415390000|2022-06-16 21:36:30|1116.23|1110.83|1116.06|1110.66|1116.23|1110.83|1116.03|1110.63|23
1655415400000|2022-06-16 21:36:40|1116.05|1110.65|1115.98|1110.58|1116.1|1110.7|1115.83|1110.43|33
1655415410000|2022-06-16 21:36:50|1116.03|1110.63|1115.58|1110.18|1116.03|1110.63|1115.55|1110.15|32
1655415420000|2022-06-16 21:37:00|1115.69|1110.29|1115.58|1110.18|1115.69|1110.29|1115.47|1110.07|34
1655415430000|2022-06-16 21:37:10|1115.53|1110.13|1115.53|1110.13|1115.63|1110.23|1115.47|1110.07|29
1655415440000|2022-06-16 21:37:20|1115.51|1110.11|1115.42|1110.02|1115.67|1110.27|1115.35|1109.95|32
1655415450000|2022-06-16 21:37:30|1115.41|1110.01|1114.75|1109.35|1115.41|1110.01|1114.71|1109.31|33
1655415460000|2022-06-16 21:37:40|1114.76|1109.36|1114.63|1109.23|1114.77|1109.37|1114.61|1109.21|32
1655415470000|2022-06-16 21:37:50|1114.61|1109.21|1114.66|1109.26|1114.68|1109.28|1114.35|1108.95|30
1655415480000|2022-06-16 21:38:00|1114.63|1109.23|1114.36|1108.96|1114.67|1109.27|1114.36|1108.96|31
1655415490000|2022-06-16 21:38:10|1114.35|1108.95|1114.36|1108.96|1114.64|1109.24|1114.32|1108.92|30
1655415500000|2022-06-16 21:38:20|1114.41|1109.01|1114.34|1108.94|1114.53|1109.13|1114.34|1108.94|17
1655415510000|2022-06-16 21:38:30|1114.33|1108.93|1114.31|1108.91|1114.4|1109|1114.31|1108.91|19
1655415520000|2022-06-16 21:38:40|1114.4|1109|1114.35|1108.95|1114.4|1109|1114.27|1108.87|27
1655415530000|2022-06-16 21:38:50|1114.32|1108.92|1114.37|1108.97|1114.37|1108.97|1114.29|1108.89|20
1655415540000|2022-06-16 21:39:00|1114.38|1108.98|1114.34|1108.94|1114.38|1108.98|1114.28|1108.88|18
1655415550000|2022-06-16 21:39:10|1114.33|1108.93|1114.38|1108.98|1114.38|1108.98|1114.33|1108.93|21
1655415560000|2022-06-16 21:39:20|1114.37|1108.97|1114.49|1109.09|1114.74|1109.34|1114.31|1108.91|26
1655415570000|2022-06-16 21:39:30|1114.55|1109.15|1114.63|1109.23|1114.66|1109.26|1114.4|1109|31
1655415580000|2022-06-16 21:39:40|1114.54|1109.14|1114.27|1108.87|1114.68|1109.28|1114.27|1108.87|32
1655415590000|2022-06-16 21:39:50|1114.24|1108.84|1113.73|1108.33|1114.3|1108.9|1113.69|1108.29|34
1655415600000|2022-06-16 21:40:00|1113.72|1108.32|1113.32|1107.92|1113.85|1108.45|1113.3|1107.9|35
1655415610000|2022-06-16 21:40:10|1113.28|1107.88|1112.29|1106.89|1113.43|1108.03|1112.29|1106.89|31
1655415620000|2022-06-16 21:40:20|1112.35|1106.95|1111.94|1106.54|1112.35|1106.95|1111.92|1106.52|34
1655415630000|2022-06-16 21:40:30|1111.95|1106.55|1111.83|1106.43|1111.95|1106.55|1111.83|1106.43|14
1655415640000|2022-06-16 21:40:40|1111.82|1106.42|1111.51|1106.11|1111.82|1106.42|1111.49|1106.09|20
1655415650000|2022-06-16 21:40:50|1111.52|1106.12|1111.3|1105.9|1111.52|1106.12|1111.21|1105.81|27
1655415660000|2022-06-16 21:41:00|1111.29|1105.89|1110.91|1105.51|1111.3|1105.9|1110.9|1105.5|28
1655415670000|2022-06-16 21:41:10|1110.93|1105.53|1110.68|1105.28|1111.06|1105.66|1110.65|1105.25|37
1655415680000|2022-06-16 21:41:20|1110.69|1105.29|1109.91|1104.51|1110.71|1105.31|1109.91|1104.51|38
1655415690000|2022-06-16 21:41:30|1109.92|1104.52|1109.6|1104.2|1110.02|1104.62|1109.58|1104.18|34
1655415700000|2022-06-16 21:41:40|1109.56|1104.16|1109.04|1103.64|1109.56|1104.16|1109.04|1103.64|32
1655415710000|2022-06-16 21:41:50|1109|1103.6|1108.9|1103.5|1109|1103.6|1108.74|1103.34|30
1655415720000|2022-06-16 21:42:00|1108.86|1103.46|1108.83|1103.43|1108.98|1103.58|1108.67|1103.27|32
1655415730000|2022-06-16 21:42:10|1108.91|1103.51|1108.9|1103.5|1108.98|1103.58|1108.84|1103.44|25
1655415740000|2022-06-16 21:42:20|1108.88|1103.48|1108.8|1103.4|1108.93|1103.53|1108.67|1103.27|23
1655415750000|2022-06-16 21:42:30|1108.82|1103.42|1110.21|1104.81|1110.21|1104.81|1108.67|1103.27|33
1655415760000|2022-06-16 21:42:40|1110|1104.6|1111.05|1105.65|1111.27|1105.87|1109.98|1104.58|40
1655415770000|2022-06-16 21:42:50|1111.3|1105.9|1112.09|1106.69|1112.19|1106.79|1111.07|1105.67|35
1655415780000|2022-06-16 21:43:00|1112.11|1106.71|1111.38|1105.98|1112.24|1106.84|1111.38|1105.98|38
1655415790000|2022-06-16 21:43:10|1111.34|1105.94|1109.13|1103.73|1111.34|1105.94|1109.04|1103.64|39
1655415800000|2022-06-16 21:43:20|1109.12|1103.72|1109.07|1103.67|1109.29|1103.89|1108.82|1103.42|33
1655415810000|2022-06-16 21:43:30|1109.08|1103.68|1109.02|1103.62|1109.08|1103.68|1108.84|1103.44|34
1655415820000|2022-06-16 21:43:40|1108.99|1103.59|1110.93|1105.53|1110.93|1105.53|1108.93|1103.53|35
1655415830000|2022-06-16 21:43:50|1110.94|1105.54|1110.66|1105.26|1111.1|1105.7|1110.65|1105.25|36
1655415840000|2022-06-16 21:44:00|1110.67|1105.27|1109.14|1103.74|1110.73|1105.33|1109.14|1103.74|37
1655415850000|2022-06-16 21:44:10|1109.23|1103.83|1109.27|1103.87|1109.32|1103.92|1108.99|1103.59|33
1655415860000|2022-06-16 21:44:20|1109.26|1103.86|1109.46|1104.06|1109.51|1104.11|1109.26|1103.86|29
1655415870000|2022-06-16 21:44:30|1109.51|1104.11|1110.41|1105.01|1110.41|1105.01|1109.46|1104.06|29
1655415880000|2022-06-16 21:44:40|1110.43|1105.03|1109.86|1104.46|1110.43|1105.03|1109.75|1104.35|24
1655415890000|2022-06-16 21:44:50|1109.85|1104.45|1109.29|1103.89|1110.01|1104.61|1109.29|1103.89|33
1655415900000|2022-06-16 21:45:00|1108.94|1103.54|1108.09|1102.69|1109.24|1103.84|1107.74|1102.34|35
1655415910000|2022-06-16 21:45:10|1108.13|1102.73|1109.23|1103.83|1109.29|1103.89|1108.13|1102.73|29
1655415920000|2022-06-16 21:45:20|1109.3|1103.9|1110.07|1104.67|1110.07|1104.67|1109.24|1103.84|32
1655415930000|2022-06-16 21:45:30|1110.31|1104.91|1109.47|1104.07|1110.44|1105.04|1109.47|1104.07|23
1655415940000|2022-06-16 21:45:40|1109.7|1104.3|1109.42|1104.02|1109.7|1104.3|1109.26|1103.86|30
1655415950000|2022-06-16 21:45:50|1109.56|1104.16|1109.28|1103.88|1109.69|1104.29|1109.26|1103.86|25
1655415960000|2022-06-16 21:46:00|1109.26|1103.86|1109.28|1103.88|1109.59|1104.19|1109.21|1103.81|32
1655415970000|2022-06-16 21:46:10|1109.26|1103.86|1108.69|1103.29|1109.26|1103.86|1108.17|1102.77|38
1655415980000|2022-06-16 21:46:20|1108.75|1103.35|1108.72|1103.32|1108.75|1103.35|1108.39|1102.99|33
1655415990000|2022-06-16 21:46:30|1108.69|1103.29|1108.39|1102.99|1108.69|1103.29|1108.15|1102.75|31
1655416000000|2022-06-16 21:46:40|1108.25|1102.85|1108.38|1102.98|1108.46|1103.06|1108.14|1102.74|27
1655416010000|2022-06-16 21:46:50|1108.35|1102.95|1109.22|1103.82|1109.24|1103.84|1108.35|1102.95|34
1655416020000|2022-06-16 21:47:00|1109.01|1103.61|1109.5|1104.1|1109.58|1104.18|1109.01|1103.61|34
1655416030000|2022-06-16 21:47:10|1109.58|1104.18|1109.11|1103.71|1109.63|1104.23|1109.11|1103.71|36
1655416040000|2022-06-16 21:47:20|1109.15|1103.75|1109.84|1104.44|1109.84|1104.44|1108.43|1103.03|32
1655416050000|2022-06-16 21:47:30|1109.87|1104.47|1109.41|1104.01|1109.87|1104.47|1109.4|1104|30
1655416060000|2022-06-16 21:47:40|1109.27|1103.87|1109.72|1104.32|1109.74|1104.34|1108.75|1103.35|35
1655416070000|2022-06-16 21:47:50|1109.74|1104.34|1109.63|1104.23|1109.76|1104.36|1109.16|1103.76|31
1655416080000|2022-06-16 21:48:00|1109.59|1104.19|1109.65|1104.25|1109.88|1104.48|1109.37|1103.97|25
1655416090000|2022-06-16 21:48:10|1109.6|1104.2|1109.76|1104.36|1110.37|1104.97|1109.57|1104.17|30
1655416100000|2022-06-16 21:48:20|1109.78|1104.38|1110.75|1105.35|1110.75|1105.35|1109.74|1104.34|31
1655416110000|2022-06-16 21:48:30|1110.95|1105.55|1111.96|1106.56|1112.11|1106.71|1110.54|1105.14|38
1655416120000|2022-06-16 21:48:40|1111.77|1106.37|1111.71|1106.31|1112.1|1106.7|1111.49|1106.09|33
1655416130000|2022-06-16 21:48:50|1111.67|1106.27|1111.27|1105.87|1111.93|1106.53|1110.92|1105.52|36
1655416140000|2022-06-16 21:49:00|1111.26|1105.86|1109.24|1103.84|1111.29|1105.89|1109.1|1103.7|35
1655416150000|2022-06-16 21:49:10|1109.36|1103.96|1109.2|1103.8|1109.47|1104.07|1109.16|1103.76|37
1655416160000|2022-06-16 21:49:20|1109.22|1103.82|1108.9|1103.5|1109.46|1104.06|1108.88|1103.48|36
1655416170000|2022-06-16 21:49:30|1108.89|1103.49|1108.99|1103.59|1109.09|1103.69|1108.83|1103.43|31
1655416180000|2022-06-16 21:49:40|1109.02|1103.62|1109.04|1103.64|1109.13|1103.73|1108.85|1103.45|18
1655416190000|2022-06-16 21:49:50|1109.05|1103.65|1107.98|1102.58|1109.06|1103.66|1107.95|1102.55|33
1655416200000|2022-06-16 21:50:00|1108|1102.6|1107.66|1102.26|1108|1102.6|1107.49|1102.09|37
1655416210000|2022-06-16 21:50:10|1107.76|1102.36|1107.33|1101.93|1107.84|1102.44|1107.33|1101.93|37
1655416220000|2022-06-16 21:50:20|1107.11|1101.71|1106.11|1100.71|1107.21|1101.81|1106.11|1100.71|37
1655416230000|2022-06-16 21:50:30|1106.21|1100.81|1107.33|1101.93|1107.65|1102.25|1105.84|1100.44|37
1655416240000|2022-06-16 21:50:40|1107.31|1101.91|1106.46|1101.06|1107.31|1101.91|1106.4|1101|35
1655416250000|2022-06-16 21:50:50|1106.5|1101.1|1106.11|1100.71|1106.59|1101.19|1106.08|1100.68|37
1655416260000|2022-06-16 21:51:00|1106.08|1100.68|1103.54|1098.14|1106.39|1100.99|1103.25|1097.85|38
1655416270000|2022-06-16 21:51:10|1103.48|1098.08|1105.27|1099.87|1106.18|1100.78|1103.48|1098.08|38
1655416280000|2022-06-16 21:51:20|1105.14|1099.74|1105.04|1099.64|1105.24|1099.84|1104.57|1099.17|33
1655416290000|2022-06-16 21:51:30|1104.81|1099.41|1105.21|1099.81|1105.31|1099.91|1104.7|1099.3|29
1655416300000|2022-06-16 21:51:40|1105.19|1099.79|1105.66|1100.26|1106.13|1100.73|1105.09|1099.69|20
1655416310000|2022-06-16 21:51:50|1105.63|1100.23|1105.55|1100.15|1106.03|1100.63|1105.34|1099.94|23
1655416320000|2022-06-16 21:52:00|1105.49|1100.09|1104.93|1099.53|1105.58|1100.18|1104.93|1099.53|30
1655416330000|2022-06-16 21:52:10|1105|1099.6|1104.14|1098.74|1105|1099.6|1103.94|1098.54|34
1655416340000|2022-06-16 21:52:20|1104.15|1098.75|1104.48|1099.08|1104.57|1099.17|1104.08|1098.68|29
1655416350000|2022-06-16 21:52:30|1104.57|1099.17|1105.46|1100.06|1105.53|1100.13|1104.57|1099.17|27
1655416360000|2022-06-16 21:52:40|1105.4|1100|1105.8|1100.4|1106.03|1100.63|1105.25|1099.85|30
1655416370000|2022-06-16 21:52:50|1105.81|1100.41|1106.58|1101.18|1107.41|1102.01|1105.81|1100.41|26
1655416380000|2022-06-16 21:53:00|1106.48|1101.08|1106.5|1101.1|1106.75|1101.35|1106.47|1101.07|25
1655416390000|2022-06-16 21:53:10|1106.6|1101.2|1106.8|1101.4|1106.8|1101.4|1106.34|1100.94|27
1655416400000|2022-06-16 21:53:20|1106.88|1101.48|1107.4|1102|1107.46|1102.06|1106.72|1101.32|29
1655416410000|2022-06-16 21:53:30|1107.42|1102.02|1107.93|1102.53|1108.5|1103.1|1107.38|1101.98|30
1655416420000|2022-06-16 21:53:40|1108.18|1102.78|1106.8|1101.4|1108.18|1102.78|1106.64|1101.24|38
1655416430000|2022-06-16 21:53:50|1106.86|1101.46|1106.65|1101.25|1107.07|1101.67|1106.65|1101.25|33
1655416440000|2022-06-16 21:54:00|1106.54|1101.14|1107|1101.6|1107.13|1101.73|1106.54|1101.14|30
1655416450000|2022-06-16 21:54:10|1106.97|1101.57|1106.52|1101.12|1107.05|1101.65|1106.49|1101.09|37
1655416460000|2022-06-16 21:54:20|1106.48|1101.08|1105.49|1100.09|1106.48|1101.08|1105.49|1100.09|33
1655416470000|2022-06-16 21:54:30|1105.51|1100.11|1105.22|1099.82|1105.51|1100.11|1105.19|1099.79|33
1655416480000|2022-06-16 21:54:40|1105.17|1099.77|1105.45|1100.05|1105.55|1100.15|1105.15|1099.75|28
1655416490000|2022-06-16 21:54:50|1105.46|1100.06|1105.55|1100.15|1105.6|1100.2|1105.32|1099.92|28
1655416500000|2022-06-16 21:55:00|1105.54|1100.14|1105.3|1099.9|1105.54|1100.14|1105.11|1099.71|22
1655416510000|2022-06-16 21:55:10|1105.33|1099.93|1105.3|1099.9|1105.46|1100.06|1105.12|1099.72|29
1655416520000|2022-06-16 21:55:20|1105.18|1099.78|1105.24|1099.84|1105.24|1099.84|1105.11|1099.71|29
1655416530000|2022-06-16 21:55:30|1105.25|1099.85|1105.65|1100.25|1105.65|1100.25|1105.21|1099.81|28
1655416540000|2022-06-16 21:55:40|1105.64|1100.24|1105.98|1100.58|1106.04|1100.64|1105.64|1100.24|20
1655416550000|2022-06-16 21:55:50|1105.92|1100.52|1105.74|1100.34|1105.93|1100.53|1105.74|1100.34|23
1655416560000|2022-06-16 21:56:00|1105.57|1100.17|1106.48|1101.08|1106.54|1101.14|1105.57|1100.17|32
1655416570000|2022-06-16 21:56:10|1106.55|1101.15|1106.51|1101.11|1106.94|1101.54|1106.49|1101.09|34
1655416580000|2022-06-16 21:56:20|1106.45|1101.05|1105.47|1100.07|1106.45|1101.05|1105.47|1100.07|34
1655416590000|2022-06-16 21:56:30|1105.49|1100.09|1105.54|1100.14|1105.67|1100.27|1105.39|1099.99|32
1655416600000|2022-06-16 21:56:40|1105.55|1100.15|1105.43|1100.03|1105.57|1100.17|1105.4|1100|25
1655416610000|2022-06-16 21:56:50|1105.47|1100.07|1105.47|1100.07|1105.57|1100.17|1105.35|1099.95|31
1655416620000|2022-06-16 21:57:00|1105.46|1100.06|1105.42|1100.02|1105.56|1100.16|1105.39|1099.99|17
1655416630000|2022-06-16 21:57:10|1105.4|1100|1105.59|1100.19|1105.7|1100.3|1105.39|1099.99|19
1655416640000|2022-06-16 21:57:20|1105.5|1100.1|1105.19|1099.79|1105.51|1100.11|1105.1|1099.7|24
1655416650000|2022-06-16 21:57:30|1105.07|1099.67|1105.47|1100.07|1105.63|1100.23|1104.47|1099.07|22
1655416660000|2022-06-16 21:57:40|1105.48|1100.08|1104.69|1099.29|1105.48|1100.08|1104.69|1099.29|21
1655416670000|2022-06-16 21:57:50|1104.68|1099.28|1104.07|1098.67|1104.68|1099.28|1103.32|1097.92|21
1655416680000|2022-06-16 21:58:00|1103.84|1098.44|1104.17|1098.77|1104.71|1099.31|1103.72|1098.32|32
1655416690000|2022-06-16 21:58:10|1104.15|1098.75|1104.91|1099.51|1105.24|1099.84|1104.12|1098.72|28
1655416700000|2022-06-16 21:58:20|1104.9|1099.5|1103.95|1098.55|1105.02|1099.62|1103.92|1098.52|29
1655416710000|2022-06-16 21:58:30|1104.01|1098.61|1104.34|1098.94|1104.66|1099.26|1103.64|1098.24|30
1655416720000|2022-06-16 21:58:40|1104.52|1099.12|1104.25|1098.85|1104.53|1099.13|1104.13|1098.73|35
1655416730000|2022-06-16 21:58:50|1104.32|1098.92|1103.16|1097.76|1104.32|1098.92|1103.15|1097.75|35
1655416740000|2022-06-16 21:59:00|1103.21|1097.81|1101.74|1096.34|1103.21|1097.81|1101.6|1096.2|33
1655416750000|2022-06-16 21:59:10|1101.81|1096.41|1102.96|1097.56|1103.19|1097.79|1101.79|1096.39|23
1655416760000|2022-06-16 21:59:20|1103.09|1097.69|1102.92|1097.52|1103.39|1097.99|1102.9|1097.5|33
1655416770000|2022-06-16 21:59:30|1102.93|1097.53|1102.3|1096.9|1102.93|1097.53|1102.13|1096.73|24
1655416780000|2022-06-16 21:59:40|1102.34|1096.94|1102.75|1097.35|1102.75|1097.35|1102.29|1096.89|31
1655416790000|2022-06-16 21:59:50|1102.67|1097.27|1103.63|1098.23|1103.7|1098.3|1102.65|1097.25|31
1655416800000|2022-06-16 22:00:00|1103.9|1098.5|1103.93|1098.53|1104.08|1098.68|1103.54|1098.14|16
1655416810000|2022-06-16 22:00:10|1104.93|1099.53|1105.25|1099.85|1105.65|1100.25|1104.39|1098.99|38
1655416820000|2022-06-16 22:00:20|1105.03|1099.63|1103.99|1098.59|1105.23|1099.83|1103.99|1098.59|37
1655416830000|2022-06-16 22:00:30|1103.67|1098.27|1102.15|1096.75|1103.67|1098.27|1102.15|1096.75|38
1655416840000|2022-06-16 22:00:40|1102.05|1096.65|1102.07|1096.67|1102.16|1096.76|1101.77|1096.37|30
1655416850000|2022-06-16 22:00:50|1102.2|1096.8|1101.52|1096.12|1102.53|1097.13|1101.52|1096.12|36
1655416860000|2022-06-16 22:01:00|1101.53|1096.13|1101.91|1096.51|1101.91|1096.51|1101.38|1095.98|29
1655416870000|2022-06-16 22:01:10|1102|1096.6|1101.51|1096.11|1102|1096.6|1101.22|1095.82|27
1655416880000|2022-06-16 22:01:20|1101.52|1096.12|1101.34|1095.94|1101.52|1096.12|1101.21|1095.81|24
1655416890000|2022-06-16 22:01:30|1101.17|1095.77|1101.08|1095.68|1101.17|1095.77|1100.39|1094.99|36
1655416900000|2022-06-16 22:01:40|1101|1095.6|1102.97|1097.57|1102.98|1097.58|1100.99|1095.59|33
1655416910000|2022-06-16 22:01:50|1102.65|1097.25|1102.45|1097.05|1102.65|1097.25|1101.9|1096.5|35
1655416920000|2022-06-16 22:02:00|1102.47|1097.07|1102.68|1097.28|1103.02|1097.62|1102.37|1096.97|37
1655416930000|2022-06-16 22:02:10|1102.72|1097.32|1101.65|1096.25|1102.72|1097.32|1101.52|1096.12|36
1655416940000|2022-06-16 22:02:20|1101.64|1096.24|1101.69|1096.29|1101.73|1096.33|1101.46|1096.06|36
1655416950000|2022-06-16 22:02:30|1101.71|1096.31|1102.45|1097.05|1102.64|1097.24|1101.56|1096.16|36
1655416960000|2022-06-16 22:02:40|1102.53|1097.13|1101.63|1096.23|1103.2|1097.8|1101.37|1095.97|36
1655416970000|2022-06-16 22:02:50|1101.84|1096.44|1101.51|1096.11|1102.27|1096.87|1101.2|1095.8|39
1655416980000|2022-06-16 22:03:00|1101.5|1096.1|1101.67|1096.27|1102.31|1096.91|1101.5|1096.1|35
1655416990000|2022-06-16 22:03:10|1101.64|1096.24|1100.32|1094.92|1101.9|1096.5|1100.31|1094.91|36
1655417000000|2022-06-16 22:03:20|1100.14|1094.74|1099.82|1094.42|1100.83|1095.43|1099.8|1094.4|36
1655417010000|2022-06-16 22:03:30|1099.76|1094.36|1100.35|1094.95|1100.42|1095.02|1099.63|1094.23|34
1655417020000|2022-06-16 22:03:40|1100.42|1095.02|1100.3|1094.9|1100.42|1095.02|1099.83|1094.43|29
1655417030000|2022-06-16 22:03:50|1100.42|1095.02|1100.35|1094.95|1100.62|1095.22|1100.19|1094.79|24
1655417040000|2022-06-16 22:04:00|1100.41|1095.01|1100.14|1094.74|1100.41|1095.01|1100.02|1094.62|24
1655417050000|2022-06-16 22:04:10|1100.16|1094.76|1100.02|1094.62|1100.16|1094.76|1099.98|1094.58|24
1655417060000|2022-06-16 22:04:20|1100.04|1094.64|1099.34|1093.94|1100.2|1094.8|1099.34|1093.94|22
1655417070000|2022-06-16 22:04:30|1099.36|1093.96|1099.4|1094|1099.66|1094.26|1099.15|1093.75|37
1655417080000|2022-06-16 22:04:40|1099.61|1094.21|1099.19|1093.79|1099.75|1094.35|1099.15|1093.75|34
1655417090000|2022-06-16 22:04:50|1099.2|1093.8|1100.32|1094.92|1100.33|1094.93|1099.14|1093.74|35
1655417100000|2022-06-16 22:05:00|1100.34|1094.94|1099.45|1094.05|1100.37|1094.97|1099.23|1093.83|33
1655417110000|2022-06-16 22:05:10|1099.47|1094.07|1099.12|1093.72|1099.47|1094.07|1098.88|1093.48|34
1655417120000|2022-06-16 22:05:20|1099.14|1093.74|1098.68|1093.28|1099.23|1093.83|1098.58|1093.18|30
1655417130000|2022-06-16 22:05:30|1098.82|1093.42|1098.92|1093.52|1099.05|1093.65|1098.43|1093.03|30
1655417140000|2022-06-16 22:05:40|1099.05|1093.65|1099.01|1093.61|1099.14|1093.74|1098.9|1093.5|31
1655417150000|2022-06-16 22:05:50|1099.02|1093.62|1099.81|1094.41|1099.91|1094.51|1099.01|1093.61|34
1655417160000|2022-06-16 22:06:00|1099.84|1094.44|1100.67|1095.27|1100.73|1095.33|1099.77|1094.37|34
1655417170000|2022-06-16 22:06:10|1100.72|1095.32|1100.3|1094.9|1101.19|1095.79|1100.07|1094.67|32
1655417180000|2022-06-16 22:06:20|1100.31|1094.91|1098.53|1093.13|1100.31|1094.91|1097.98|1092.58|35
1655417190000|2022-06-16 22:06:30|1098.41|1093.01|1098.39|1092.99|1098.53|1093.13|1097.74|1092.34|36
1655417200000|2022-06-16 22:06:40|1098.53|1093.13|1098.04|1092.64|1098.53|1093.13|1097.92|1092.52|35
1655417210000|2022-06-16 22:06:50|1097.68|1092.28|1098.44|1093.04|1098.51|1093.11|1097.64|1092.24|35
1655417220000|2022-06-16 22:07:00|1098.36|1092.96|1097.9|1092.5|1098.45|1093.05|1097.68|1092.28|36
1655417230000|2022-06-16 22:07:10|1097.84|1092.44|1097.35|1091.95|1097.86|1092.46|1097.33|1091.93|30
1655417240000|2022-06-16 22:07:20|1097.29|1091.89|1097.12|1091.72|1097.35|1091.95|1096.94|1091.54|39
1655417250000|2022-06-16 22:07:30|1097.14|1091.74|1098.02|1092.62|1098.29|1092.89|1097.14|1091.74|38
1655417260000|2022-06-16 22:07:40|1098.03|1092.63|1098.24|1092.84|1098.4|1093|1098.03|1092.63|36
1655417270000|2022-06-16 22:07:50|1098.11|1092.71|1097.91|1092.51|1098.27|1092.87|1097.61|1092.21|34
1655417280000|2022-06-16 22:08:00|1098.14|1092.74|1097.93|1092.53|1098.83|1093.43|1097.83|1092.43|36
1655417290000|2022-06-16 22:08:10|1097.9|1092.5|1096.88|1091.48|1097.9|1092.5|1096.57|1091.17|35
1655417300000|2022-06-16 22:08:20|1096.99|1091.59|1095.83|1090.43|1097.16|1091.76|1095.83|1090.43|37
1655417310000|2022-06-16 22:08:30|1096.12|1090.72|1096.66|1091.26|1096.69|1091.29|1095.67|1090.27|38
1655417320000|2022-06-16 22:08:40|1096.65|1091.25|1095.52|1090.12|1096.68|1091.28|1095.52|1090.12|33
1655417330000|2022-06-16 22:08:50|1095.63|1090.23|1094.99|1089.59|1095.63|1090.23|1094.97|1089.57|38
1655417340000|2022-06-16 22:09:00|1095.01|1089.61|1095.27|1089.87|1095.27|1089.87|1094.74|1089.34|38
1655417350000|2022-06-16 22:09:10|1095.39|1089.99|1095.58|1090.18|1095.83|1090.43|1095.36|1089.96|37
1655417360000|2022-06-16 22:09:20|1095.52|1090.12|1094.43|1089.03|1095.58|1090.18|1094.43|1089.03|35
1655417370000|2022-06-16 22:09:30|1094.39|1088.99|1094.14|1088.74|1094.51|1089.11|1094.14|1088.74|34
1655417380000|2022-06-16 22:09:40|1094.16|1088.76|1094.41|1089.01|1094.65|1089.25|1094.16|1088.76|24
1655417390000|2022-06-16 22:09:50|1094.42|1089.02|1094.62|1089.22|1094.62|1089.22|1094.19|1088.79|29
1655417400000|2022-06-16 22:10:00|1094.56|1089.16|1094.45|1089.05|1094.66|1089.26|1094.26|1088.86|33
1655417410000|2022-06-16 22:10:10|1094.46|1089.06|1093.86|1088.46|1094.47|1089.07|1093.84|1088.44|31
1655417420000|2022-06-16 22:10:20|1093.82|1088.42|1093.93|1088.53|1094.26|1088.86|1093.82|1088.42|31
1655417430000|2022-06-16 22:10:30|1093.91|1088.51|1093|1087.6|1093.91|1088.51|1092.96|1087.56|33
1655417440000|2022-06-16 22:10:40|1093.06|1087.66|1093.11|1087.71|1093.2|1087.8|1092.99|1087.59|34
1655417450000|2022-06-16 22:10:50|1093.07|1087.67|1092.93|1087.53|1093.07|1087.67|1092.75|1087.35|35
1655417460000|2022-06-16 22:11:00|1092.84|1087.44|1094.33|1088.93|1094.33|1088.93|1092.6|1087.2|30
1655417470000|2022-06-16 22:11:10|1094.16|1088.76|1095.45|1090.05|1095.63|1090.23|1094.16|1088.76|31
1655417480000|2022-06-16 22:11:20|1094.96|1089.56|1095.04|1089.64|1095.49|1090.09|1094.58|1089.18|38
1655417490000|2022-06-16 22:11:30|1095.13|1089.73|1094.76|1089.36|1095.58|1090.18|1094.73|1089.33|36
1655417500000|2022-06-16 22:11:40|1094.73|1089.33|1093.48|1088.08|1094.82|1089.42|1093.43|1088.03|38
1655417510000|2022-06-16 22:11:50|1093.57|1088.17|1093.89|1088.49|1093.93|1088.53|1093.57|1088.17|28
1655417520000|2022-06-16 22:12:00|1093.91|1088.51|1094.65|1089.25|1094.65|1089.25|1093.79|1088.39|32
1655417530000|2022-06-16 22:12:10|1094.66|1089.26|1096.1|1090.7|1096.1|1090.7|1094.45|1089.05|30
1655417540000|2022-06-16 22:12:20|1096.25|1090.85|1095.92|1090.52|1096.55|1091.15|1095.52|1090.12|30
1655417550000|2022-06-16 22:12:30|1095.91|1090.51|1095.19|1089.79|1096.16|1090.76|1094.84|1089.44|37
1655417560000|2022-06-16 22:12:40|1095.24|1089.84|1095.57|1090.17|1095.82|1090.42|1095.07|1089.67|37
1655417570000|2022-06-16 22:12:50|1095.77|1090.37|1094.6|1089.2|1095.93|1090.53|1094.6|1089.2|38
1655417580000|2022-06-16 22:13:00|1094.67|1089.27|1095.89|1090.49|1096.12|1090.72|1094.56|1089.16|35
1655417590000|2022-06-16 22:13:10|1096.11|1090.71|1095.53|1090.13|1096.33|1090.93|1095.37|1089.97|39
1655417600000|2022-06-16 22:13:20|1095.5|1090.1|1095.44|1090.04|1095.99|1090.59|1095.35|1089.95|37
1655417610000|2022-06-16 22:13:30|1095.48|1090.08|1093.39|1087.99|1095.48|1090.08|1093.37|1087.97|38
1655417620000|2022-06-16 22:13:40|1093.37|1087.97|1093.68|1088.28|1094.02|1088.62|1093.37|1087.97|37
1655417630000|2022-06-16 22:13:50|1093.63|1088.23|1093.71|1088.31|1093.78|1088.38|1093.43|1088.03|36
1655417640000|2022-06-16 22:14:00|1093.46|1088.06|1093.67|1088.27|1094.12|1088.72|1093.43|1088.03|35
1655417650000|2022-06-16 22:14:10|1093.64|1088.24|1092|1086.6|1093.69|1088.29|1092|1086.6|38
1655417660000|2022-06-16 22:14:20|1091.97|1086.57|1091.31|1085.91|1092.56|1087.16|1090.96|1085.56|34
1655417670000|2022-06-16 22:14:30|1091.46|1086.06|1091.67|1086.27|1092.15|1086.75|1091.02|1085.62|36
1655417680000|2022-06-16 22:14:40|1091.7|1086.3|1091.32|1085.92|1092.01|1086.61|1090.8|1085.4|38
1655417690000|2022-06-16 22:14:50|1091.18|1085.78|1091.13|1085.73|1091.33|1085.93|1090.74|1085.34|37
1655417700000|2022-06-16 22:15:00|1091.1|1085.7|1091.41|1086.01|1092.82|1087.42|1091.07|1085.67|40
1655417710000|2022-06-16 22:15:10|1091.18|1085.78|1091.81|1086.41|1091.91|1086.51|1090.8|1085.4|38
1655417720000|2022-06-16 22:15:20|1091.83|1086.43|1091.77|1086.37|1091.86|1086.46|1091.18|1085.78|34
1655417730000|2022-06-16 22:15:30|1091.59|1086.19|1092.48|1087.08|1092.53|1087.13|1091.45|1086.05|32
1655417740000|2022-06-16 22:15:40|1092.6|1087.2|1092.24|1086.84|1092.75|1087.35|1091.95|1086.55|33
1655417750000|2022-06-16 22:15:50|1092.06|1086.66|1091.61|1086.21|1092.35|1086.95|1091.61|1086.21|29
1655417760000|2022-06-16 22:16:00|1091.59|1086.19|1092.01|1086.61|1092.17|1086.77|1091.55|1086.15|32
1655417770000|2022-06-16 22:16:10|1092.09|1086.69|1092.72|1087.32|1092.85|1087.45|1092.09|1086.69|31
1655417780000|2022-06-16 22:16:20|1092.63|1087.23|1092.86|1087.46|1093.07|1087.67|1092.63|1087.23|32
1655417790000|2022-06-16 22:16:30|1092.77|1087.37|1093.2|1087.8|1093.2|1087.8|1092.7|1087.3|27
1655417800000|2022-06-16 22:16:40|1092.96|1087.56|1093.05|1087.65|1093.36|1087.96|1092.89|1087.49|33
1655417810000|2022-06-16 22:16:50|1092.9|1087.5|1092.06|1086.66|1092.9|1087.5|1091.99|1086.59|28
1655417820000|2022-06-16 22:17:00|1092.12|1086.72|1093.1|1087.7|1093.1|1087.7|1092|1086.6|38
1655417830000|2022-06-16 22:17:10|1093.12|1087.72|1093.15|1087.75|1093.22|1087.82|1092.91|1087.51|29
1655417840000|2022-06-16 22:17:20|1093.07|1087.67|1093.13|1087.73|1093.6|1088.2|1092.97|1087.57|35
1655417850000|2022-06-16 22:17:30|1093.47|1088.07|1093.61|1088.21|1093.61|1088.21|1093.13|1087.73|33
1655417860000|2022-06-16 22:17:40|1093.53|1088.13|1093.48|1088.08|1093.73|1088.33|1093.39|1087.99|27
1655417870000|2022-06-16 22:17:50|1093.73|1088.33|1093.63|1088.23|1093.75|1088.35|1093.35|1087.95|29
1655417880000|2022-06-16 22:18:00|1093.59|1088.19|1093.46|1088.06|1093.98|1088.58|1093.46|1088.06|34
1655417890000|2022-06-16 22:18:10|1093.41|1088.01|1094.06|1088.66|1094.06|1088.66|1093.41|1088.01|25
1655417900000|2022-06-16 22:18:20|1094.25|1088.85|1095.88|1090.48|1096.19|1090.79|1094.25|1088.85|31
1655417910000|2022-06-16 22:18:30|1096.09|1090.69|1097.65|1092.25|1097.72|1092.32|1096.08|1090.68|37
1655417920000|2022-06-16 22:18:40|1097.62|1092.22|1097.36|1091.96|1097.62|1092.22|1096.99|1091.59|34
1655417930000|2022-06-16 22:18:50|1097.42|1092.02|1096.61|1091.21|1097.54|1092.14|1096.61|1091.21|31
1655417940000|2022-06-16 22:19:00|1096.64|1091.24|1097.8|1092.4|1097.8|1092.4|1096.61|1091.21|32
1655417950000|2022-06-16 22:19:10|1097.86|1092.46|1099.25|1093.85|1099.28|1093.88|1097.86|1092.46|35
1655417960000|2022-06-16 22:19:20|1099.51|1094.11|1097.95|1092.55|1099.87|1094.47|1097.95|1092.55|36
1655417970000|2022-06-16 22:19:30|1097.97|1092.57|1098.24|1092.84|1098.31|1092.91|1097.58|1092.18|31
1655417980000|2022-06-16 22:19:40|1098.1|1092.7|1097.32|1091.92|1098.1|1092.7|1097.26|1091.86|30
1655417990000|2022-06-16 22:19:50|1097.19|1091.79|1096.08|1090.68|1097.29|1091.89|1096.08|1090.68|35
1655418000000|2022-06-16 22:20:00|1096.04|1090.64|1095.7|1090.3|1096.27|1090.87|1095.68|1090.28|36
1655418010000|2022-06-16 22:20:10|1095.65|1090.25|1095.28|1089.88|1095.82|1090.42|1095.17|1089.77|37
1655418020000|2022-06-16 22:20:20|1095.44|1090.04|1095.08|1089.68|1095.44|1090.04|1094.68|1089.28|38
1655418030000|2022-06-16 22:20:30|1095.09|1089.69|1097.71|1092.31|1097.84|1092.44|1095.07|1089.67|37
1655418040000|2022-06-16 22:20:40|1097.64|1092.24|1098.47|1093.07|1098.51|1093.11|1097.35|1091.95|38
1655418050000|2022-06-16 22:20:50|1098.28|1092.88|1097.76|1092.36|1098.44|1093.04|1097.57|1092.17|34
1655418060000|2022-06-16 22:21:00|1098.06|1092.66|1098.19|1092.79|1098.5|1093.1|1098.06|1092.66|28
1655418070000|2022-06-16 22:21:10|1098.18|1092.78|1098.49|1093.09|1098.55|1093.15|1097.82|1092.42|30
1655418080000|2022-06-16 22:21:20|1098.54|1093.14|1098.68|1093.28|1098.97|1093.57|1098.2|1092.8|26
1655418090000|2022-06-16 22:21:30|1099|1093.6|1098.68|1093.28|1099.01|1093.61|1098.68|1093.28|13
1655418100000|2022-06-16 22:21:40|1098.79|1093.39|1098.66|1093.26|1098.79|1093.39|1098.59|1093.19|20
1655418110000|2022-06-16 22:21:50|1098.63|1093.23|1098.88|1093.48|1099.09|1093.69|1098.55|1093.15|25
1655418120000|2022-06-16 22:22:00|1098.79|1093.39|1098.52|1093.12|1099.1|1093.7|1098.29|1092.89|33
1655418130000|2022-06-16 22:22:10|1098.51|1093.11|1097.33|1091.93|1098.51|1093.11|1097.33|1091.93|34
1655418140000|2022-06-16 22:22:20|1097.28|1091.88|1098.65|1093.25|1098.66|1093.26|1097.28|1091.88|30
1655418150000|2022-06-16 22:22:30|1098.66|1093.26|1097.98|1092.58|1098.89|1093.49|1097.94|1092.54|32
1655418160000|2022-06-16 22:22:40|1097.97|1092.57|1098.3|1092.9|1098.51|1093.11|1097.92|1092.52|27
1655418170000|2022-06-16 22:22:50|1098.23|1092.83|1097.84|1092.44|1098.32|1092.92|1097.77|1092.37|36
1655418180000|2022-06-16 22:23:00|1097.86|1092.46|1097.64|1092.24|1098.16|1092.76|1097.63|1092.23|38
1655418190000|2022-06-16 22:23:10|1097.63|1092.23|1097.66|1092.26|1097.89|1092.49|1097.61|1092.21|29
1655418200000|2022-06-16 22:23:20|1097.5|1092.1|1096.74|1091.34|1097.53|1092.13|1096.48|1091.08|32
1655418210000|2022-06-16 22:23:30|1096.75|1091.35|1096.92|1091.52|1097.35|1091.95|1096.75|1091.35|33
1655418220000|2022-06-16 22:23:40|1096.93|1091.53|1097.86|1092.46|1097.97|1092.57|1096.93|1091.53|27
1655418230000|2022-06-16 22:23:50|1097.88|1092.48|1097.96|1092.56|1097.99|1092.59|1097.85|1092.45|14
1655418240000|2022-06-16 22:24:00|1097.95|1092.55|1098.15|1092.75|1098.56|1093.16|1097.88|1092.48|29
1655418250000|2022-06-16 22:24:10|1098.13|1092.73|1097.53|1092.13|1098.13|1092.73|1097.35|1091.95|26
1655418260000|2022-06-16 22:24:20|1097.5|1092.1|1098.46|1093.06|1098.48|1093.08|1097.32|1091.92|32
1655418270000|2022-06-16 22:24:30|1098.48|1093.08|1098.62|1093.22|1098.62|1093.22|1097.78|1092.38|40
1655418280000|2022-06-16 22:24:40|1098.83|1093.43|1098.68|1093.28|1099.07|1093.67|1098.51|1093.11|37
1655418290000|2022-06-16 22:24:50|1098.67|1093.27|1098.9|1093.5|1099.16|1093.76|1098.57|1093.17|32
1655418300000|2022-06-16 22:25:00|1098.91|1093.51|1098.47|1093.07|1098.91|1093.51|1098.39|1092.99|35
1655418310000|2022-06-16 22:25:10|1098.48|1093.08|1097.46|1092.06|1098.63|1093.23|1097.44|1092.04|39
1655418320000|2022-06-16 22:25:20|1097.47|1092.07|1097.89|1092.49|1097.89|1092.49|1097.46|1092.06|31
1655418330000|2022-06-16 22:25:30|1097.86|1092.46|1098.04|1092.64|1098.34|1092.94|1097.83|1092.43|32
1655418340000|2022-06-16 22:25:40|1098.02|1092.62|1098.32|1092.92|1098.46|1093.06|1097.98|1092.58|28
1655418350000|2022-06-16 22:25:50|1098.36|1092.96|1097.82|1092.42|1098.44|1093.04|1097.67|1092.27|36
1655418360000|2022-06-16 22:26:00|1097.84|1092.44|1097.23|1091.83|1097.87|1092.47|1097.23|1091.83|24
1655418370000|2022-06-16 22:26:10|1097.24|1091.84|1097.45|1092.05|1097.76|1092.36|1097.19|1091.79|29
1655418380000|2022-06-16 22:26:20|1097.58|1092.18|1097.32|1091.92|1098.06|1092.66|1097.23|1091.83|35
1655418390000|2022-06-16 22:26:30|1097.27|1091.87|1097.93|1092.53|1098.14|1092.74|1097.26|1091.86|37
1655418400000|2022-06-16 22:26:40|1098.11|1092.71|1098.22|1092.82|1098.26|1092.86|1097.94|1092.54|31
1655418410000|2022-06-16 22:26:50|1098.13|1092.73|1098.83|1093.43|1098.83|1093.43|1097.97|1092.57|27
1655418420000|2022-06-16 22:27:00|1099.05|1093.65|1099.42|1094.02|1099.7|1094.3|1099.05|1093.65|34
1655418430000|2022-06-16 22:27:10|1099.48|1094.08|1098.09|1092.69|1099.58|1094.18|1097.96|1092.56|38
1655418440000|2022-06-16 22:27:20|1098.03|1092.63|1098.06|1092.66|1098.46|1093.06|1097.91|1092.51|38
1655418450000|2022-06-16 22:27:30|1097.98|1092.58|1097.95|1092.55|1098.16|1092.76|1097.93|1092.53|31
1655418460000|2022-06-16 22:27:40|1097.93|1092.53|1098.8|1093.4|1099.03|1093.63|1097.93|1092.53|34
1655418470000|2022-06-16 22:27:50|1098.79|1093.39|1099.46|1094.06|1099.61|1094.21|1098.63|1093.23|34
1655418480000|2022-06-16 22:28:00|1099.56|1094.16|1099.43|1094.03|1099.56|1094.16|1099.08|1093.68|35
1655418490000|2022-06-16 22:28:10|1099.37|1093.97|1097.97|1092.57|1099.37|1093.97|1097.89|1092.49|37
1655418500000|2022-06-16 22:28:20|1097.95|1092.55|1097.14|1091.74|1097.95|1092.55|1097.08|1091.68|31
1655418510000|2022-06-16 22:28:30|1097.17|1091.77|1096.38|1090.98|1097.19|1091.79|1096.38|1090.98|33
1655418520000|2022-06-16 22:28:40|1096.31|1090.91|1096.03|1090.63|1096.39|1090.99|1095.77|1090.37|35
1655418530000|2022-06-16 22:28:50|1096.06|1090.66|1095.6|1090.2|1096.24|1090.84|1095.46|1090.06|32
1655418540000|2022-06-16 22:29:00|1095.78|1090.38|1096.96|1091.56|1097.27|1091.87|1095.77|1090.37|38
1655418550000|2022-06-16 22:29:10|1096.93|1091.53|1096.61|1091.21|1097.21|1091.81|1096.61|1091.21|35
1655418560000|2022-06-16 22:29:20|1096.53|1091.13|1096.47|1091.07|1096.63|1091.23|1096.24|1090.84|37
1655418570000|2022-06-16 22:29:30|1096.41|1091.01|1096.55|1091.15|1096.58|1091.18|1096.33|1090.93|29
1655418580000|2022-06-16 22:29:40|1096.42|1091.02|1097.47|1092.07|1097.52|1092.12|1096.42|1091.02|33
1655418590000|2022-06-16 22:29:50|1097.37|1091.97|1097.35|1091.95|1097.37|1091.97|1097.14|1091.74|22
1655418600000|2022-06-16 22:30:00|1097.36|1091.96|1096.97|1091.57|1097.64|1092.24|1096.97|1091.57|37
1655418610000|2022-06-16 22:30:10|1096.73|1091.33|1096.61|1091.21|1096.79|1091.39|1096.57|1091.17|30
1655418620000|2022-06-16 22:30:20|1096.6|1091.2|1096.49|1091.09|1096.78|1091.38|1096.48|1091.08|32
1655418630000|2022-06-16 22:30:30|1096.52|1091.12|1095.73|1090.33|1096.63|1091.23|1095.73|1090.33|36
1655418640000|2022-06-16 22:30:40|1095.78|1090.38|1095.01|1089.61|1095.84|1090.44|1094.58|1089.18|38
1655418650000|2022-06-16 22:30:50|1094.91|1089.51|1094.76|1089.36|1095.15|1089.75|1094.68|1089.28|37
1655418660000|2022-06-16 22:31:00|1094.72|1089.32|1095.09|1089.69|1095.27|1089.87|1094.63|1089.23|37
1655418670000|2022-06-16 22:31:10|1095.18|1089.78|1096.33|1090.93|1096.66|1091.26|1095.11|1089.71|37
1655418680000|2022-06-16 22:31:20|1096.4|1091|1096.32|1090.92|1097.07|1091.67|1095.82|1090.42|38
1655418690000|2022-06-16 22:31:30|1096.2|1090.8|1095.73|1090.33|1096.2|1090.8|1095.56|1090.16|33
1655418700000|2022-06-16 22:31:40|1095.77|1090.37|1096.35|1090.95|1096.35|1090.95|1095.67|1090.27|31
1655418710000|2022-06-16 22:31:50|1096.32|1090.92|1095.68|1090.28|1096.36|1090.96|1095.58|1090.18|33
1655418720000|2022-06-16 22:32:00|1095.8|1090.4|1097.39|1091.99|1097.39|1091.99|1095.62|1090.22|36
1655418730000|2022-06-16 22:32:10|1097.37|1091.97|1098.53|1093.13|1098.63|1093.23|1097.37|1091.97|36
1655418740000|2022-06-16 22:32:20|1098.5|1093.1|1099.63|1094.23|1099.92|1094.52|1098.27|1092.87|34
1655418750000|2022-06-16 22:32:30|1100.14|1094.74|1099.59|1094.19|1100.38|1094.98|1099.12|1093.72|39
1655418760000|2022-06-16 22:32:40|1099.49|1094.09|1100.05|1094.65|1100.18|1094.78|1099.34|1093.94|32
1655418770000|2022-06-16 22:32:50|1100.04|1094.64|1100.82|1095.42|1100.82|1095.42|1099.53|1094.13|33
1655418780000|2022-06-16 22:33:00|1101|1095.6|1100.51|1095.11|1101.2|1095.8|1100.23|1094.83|33
1655418790000|2022-06-16 22:33:10|1100.57|1095.17|1099.83|1094.43|1100.57|1095.17|1099.57|1094.17|39
1655418800000|2022-06-16 22:33:20|1099.81|1094.41|1099.51|1094.11|1100.22|1094.82|1099.37|1093.97|33
1655418810000|2022-06-16 22:33:30|1099.44|1094.04|1100.77|1095.37|1100.77|1095.37|1099.43|1094.03|34
1655418820000|2022-06-16 22:33:40|1100.79|1095.39|1101.24|1095.84|1101.29|1095.89|1100.77|1095.37|39
1655418830000|2022-06-16 22:33:50|1101.26|1095.86|1101.48|1096.08|1102.35|1096.95|1101.26|1095.86|37
1655418840000|2022-06-16 22:34:00|1101.59|1096.19|1101.41|1096.01|1101.82|1096.42|1100.84|1095.44|36
1655418850000|2022-06-16 22:34:10|1101.49|1096.09|1101.13|1095.73|1101.74|1096.34|1101.04|1095.64|36
1655418860000|2022-06-16 22:34:20|1101.09|1095.69|1101.01|1095.61|1101.09|1095.69|1100.61|1095.21|33
1655418870000|2022-06-16 22:34:30|1101.12|1095.72|1101.03|1095.63|1101.19|1095.79|1101.03|1095.63|23
1655418880000|2022-06-16 22:34:40|1101|1095.6|1101.1|1095.7|1101.13|1095.73|1100.92|1095.52|18
1655418890000|2022-06-16 22:34:50|1101.09|1095.69|1101.11|1095.71|1101.14|1095.74|1100.95|1095.55|24
1655418900000|2022-06-16 22:35:00|1101.09|1095.69|1101.02|1095.62|1101.23|1095.83|1100.98|1095.58|27
1655418910000|2022-06-16 22:35:10|1101|1095.6|1100.35|1094.95|1101.18|1095.78|1100.08|1094.68|34
1655418920000|2022-06-16 22:35:20|1100.29|1094.89|1099.62|1094.22|1100.29|1094.89|1099.45|1094.05|32
1655418930000|2022-06-16 22:35:30|1099.53|1094.13|1100.11|1094.71|1100.18|1094.78|1099.53|1094.13|33
1655418940000|2022-06-16 22:35:40|1100.03|1094.63|1101.34|1095.94|1101.4|1096|1099.99|1094.59|33
1655418950000|2022-06-16 22:35:50|1101.26|1095.86|1101.5|1096.1|1101.58|1096.18|1101.12|1095.72|37
1655418960000|2022-06-16 22:36:00|1101.51|1096.11|1101.28|1095.88|1101.54|1096.14|1101.23|1095.83|33
1655418970000|2022-06-16 22:36:10|1101.13|1095.73|1101.32|1095.92|1101.38|1095.98|1100.89|1095.49|33
1655418980000|2022-06-16 22:36:20|1101.33|1095.93|1101.48|1096.08|1101.51|1096.11|1101.33|1095.93|31
1655418990000|2022-06-16 22:36:30|1101.47|1096.07|1101.54|1096.14|1101.54|1096.14|1101.39|1095.99|30
1655419000000|2022-06-16 22:36:40|1101.53|1096.13|1101.78|1096.38|1101.8|1096.4|1101.4|1096|32
1655419010000|2022-06-16 22:36:50|1101.91|1096.51|1101.91|1096.51|1102.22|1096.82|1101.83|1096.43|33
1655419020000|2022-06-16 22:37:00|1101.92|1096.52|1101.23|1095.83|1102.19|1096.79|1101.14|1095.74|32
1655419030000|2022-06-16 22:37:10|1101.16|1095.76|1101.01|1095.61|1101.24|1095.84|1100.89|1095.49|34
1655419040000|2022-06-16 22:37:20|1101.05|1095.65|1102.16|1096.76|1102.28|1096.88|1101.05|1095.65|36
1655419050000|2022-06-16 22:37:30|1101.99|1096.59|1102.2|1096.8|1102.24|1096.84|1101.99|1096.59|31
1655419060000|2022-06-16 22:37:40|1102.23|1096.83|1102.09|1096.69|1102.56|1097.16|1101.99|1096.59|32
1655419070000|2022-06-16 22:37:50|1102.16|1096.76|1101.92|1096.52|1102.22|1096.82|1101.9|1096.5|35
1655419080000|2022-06-16 22:38:00|1101.9|1096.5|1101.43|1096.03|1101.93|1096.53|1101.25|1095.85|35
1655419090000|2022-06-16 22:38:10|1101.41|1096.01|1101.48|1096.08|1101.7|1096.3|1101.3|1095.9|37
1655419100000|2022-06-16 22:38:20|1101.44|1096.04|1101.75|1096.35|1101.85|1096.45|1101.42|1096.02|34
1655419110000|2022-06-16 22:38:30|1101.9|1096.5|1102.3|1096.9|1102.42|1097.02|1101.75|1096.35|33
1655419120000|2022-06-16 22:38:40|1102.26|1096.86|1102.38|1096.98|1102.46|1097.06|1102.09|1096.69|36
1655419130000|2022-06-16 22:38:50|1102.35|1096.95|1101.81|1096.41|1102.48|1097.08|1101.81|1096.41|34
1655419140000|2022-06-16 22:39:00|1101.9|1096.5|1101.54|1096.14|1102.28|1096.88|1101.54|1096.14|39
1655419150000|2022-06-16 22:39:10|1101.63|1096.23|1102.54|1097.14|1103|1097.6|1101.63|1096.23|36
1655419160000|2022-06-16 22:39:20|1102.53|1097.13|1102.58|1097.18|1102.59|1097.19|1102.36|1096.96|33
1655419170000|2022-06-16 22:39:30|1102.52|1097.12|1102.11|1096.71|1102.55|1097.15|1102.11|1096.71|28
1655419180000|2022-06-16 22:39:40|1102.17|1096.77|1102.11|1096.71|1102.22|1096.82|1101.94|1096.54|21
1655419190000|2022-06-16 22:39:50|1101.94|1096.54|1102.97|1097.57|1103.08|1097.68|1101.94|1096.54|27
1655419200000|2022-06-16 22:40:00|1103.01|1097.61|1102.95|1097.55|1103.1|1097.7|1102.71|1097.31|34
1655419210000|2022-06-16 22:40:10|1102.94|1097.54|1102.59|1097.19|1103.02|1097.62|1102.49|1097.09|32
1655419220000|2022-06-16 22:40:20|1102.58|1097.18|1102.25|1096.85|1102.58|1097.18|1102.11|1096.71|38
1655419230000|2022-06-16 22:40:30|1102.24|1096.84|1102.32|1096.92|1102.44|1097.04|1102.17|1096.77|29
1655419240000|2022-06-16 22:40:40|1102.31|1096.91|1102.2|1096.8|1102.34|1096.94|1102.14|1096.74|21
1655419250000|2022-06-16 22:40:50|1102.16|1096.76|1102.08|1096.68|1102.24|1096.84|1102.03|1096.63|19
1655419260000|2022-06-16 22:41:00|1102.09|1096.69|1100.92|1095.52|1102.09|1096.69|1100.92|1095.52|32
1655419270000|2022-06-16 22:41:10|1101.09|1095.69|1100.05|1094.65|1101.12|1095.72|1099.99|1094.59|36
1655419280000|2022-06-16 22:41:20|1100.13|1094.73|1099.2|1093.8|1100.14|1094.74|1099.2|1093.8|35
1655419290000|2022-06-16 22:41:30|1099.17|1093.77|1098.5|1093.1|1099.45|1094.05|1098.49|1093.09|36
1655419300000|2022-06-16 22:41:40|1098.61|1093.21|1099.09|1093.69|1099.22|1093.82|1098.61|1093.21|36
1655419310000|2022-06-16 22:41:50|1099.12|1093.72|1098.95|1093.55|1099.19|1093.79|1098.86|1093.46|30
1655419320000|2022-06-16 22:42:00|1098.96|1093.56|1098.47|1093.07|1099.03|1093.63|1098.45|1093.05|30
1655419330000|2022-06-16 22:42:10|1098.51|1093.11|1098.1|1092.7|1098.59|1093.19|1098.01|1092.61|34
1655419340000|2022-06-16 22:42:20|1098.09|1092.69|1097.44|1092.04|1098.1|1092.7|1097.42|1092.02|35
1655419350000|2022-06-16 22:42:30|1097.46|1092.06|1095.69|1090.29|1097.46|1092.06|1095.69|1090.29|38
1655419360000|2022-06-16 22:42:40|1095.67|1090.27|1095.46|1090.06|1095.84|1090.44|1095.37|1089.97|37
1655419370000|2022-06-16 22:42:50|1095.45|1090.05|1095.93|1090.53|1096.43|1091.03|1095.4|1090|38
1655419380000|2022-06-16 22:43:00|1095.91|1090.51|1093.82|1088.42|1095.91|1090.51|1093.82|1088.42|38
1655419390000|2022-06-16 22:43:10|1093.75|1088.35|1094.36|1088.96|1094.81|1089.41|1093.75|1088.35|37
1655419400000|2022-06-16 22:43:20|1094.41|1089.01|1094.19|1088.79|1094.57|1089.17|1093.98|1088.58|36
1655419410000|2022-06-16 22:43:30|1094.21|1088.81|1093.56|1088.16|1094.25|1088.85|1093.56|1088.16|37
1655419420000|2022-06-16 22:43:40|1093.57|1088.17|1093.08|1087.68|1093.74|1088.34|1092.76|1087.36|36
1655419430000|2022-06-16 22:43:50|1093.09|1087.69|1092.93|1087.53|1093.5|1088.1|1092.65|1087.25|37
1655419440000|2022-06-16 22:44:00|1093.05|1087.65|1093.55|1088.15|1094.24|1088.84|1093.05|1087.65|38
1655419450000|2022-06-16 22:44:10|1093.57|1088.17|1093.2|1087.8|1093.57|1088.17|1092.92|1087.52|37
1655419460000|2022-06-16 22:44:20|1093.56|1088.16|1093.62|1088.22|1093.63|1088.23|1093.09|1087.69|38
1655419470000|2022-06-16 22:44:30|1093.59|1088.19|1093.24|1087.84|1093.6|1088.2|1093.12|1087.72|37
1655419480000|2022-06-16 22:44:40|1093.37|1087.97|1092.87|1087.47|1093.48|1088.08|1092.86|1087.46|37
1655419490000|2022-06-16 22:44:50|1092.97|1087.57|1092.9|1087.5|1093.06|1087.66|1092.8|1087.4|36
1655419500000|2022-06-16 22:45:00|1092.93|1087.53|1092.07|1086.67|1092.93|1087.53|1091.84|1086.44|33
1655419510000|2022-06-16 22:45:10|1092.12|1086.72|1093.68|1088.28|1093.68|1088.28|1092.03|1086.63|35
1655419520000|2022-06-16 22:45:20|1093.94|1088.54|1095.89|1090.49|1095.9|1090.5|1093.82|1088.42|36
1655419530000|2022-06-16 22:45:30|1095.69|1090.29|1094.87|1089.47|1095.97|1090.57|1094.87|1089.47|37
1655419540000|2022-06-16 22:45:40|1094.84|1089.44|1096.02|1090.62|1096.02|1090.62|1094.45|1089.05|29
1655419550000|2022-06-16 22:45:50|1096.03|1090.63|1095.68|1090.28|1096.09|1090.69|1095.33|1089.93|31
1655419560000|2022-06-16 22:46:00|1095.53|1090.13|1095.4|1090|1095.65|1090.25|1095.32|1089.92|40
1655419570000|2022-06-16 22:46:10|1095.41|1090.01|1096.51|1091.11|1097.71|1092.31|1095.41|1090.01|38
1655419580000|2022-06-16 22:46:20|1096.56|1091.16|1097.04|1091.64|1097.43|1092.03|1096.49|1091.09|37
1655419590000|2022-06-16 22:46:30|1097.06|1091.66|1096.74|1091.34|1097.66|1092.26|1096.74|1091.34|37
1655419600000|2022-06-16 22:46:40|1096.6|1091.2|1096.94|1091.54|1097.13|1091.73|1096.55|1091.15|39
1655419610000|2022-06-16 22:46:50|1096.87|1091.47|1096.5|1091.1|1096.99|1091.59|1096.26|1090.86|34
1655419620000|2022-06-16 22:47:00|1096.54|1091.14|1096.77|1091.37|1096.97|1091.57|1096.54|1091.14|31
1655419630000|2022-06-16 22:47:10|1096.73|1091.33|1095.54|1090.14|1096.79|1091.39|1095.54|1090.14|32
1655419640000|2022-06-16 22:47:20|1095.53|1090.13|1093.09|1087.69|1095.58|1090.18|1092.99|1087.59|36
1655419650000|2022-06-16 22:47:30|1092.91|1087.51|1091.47|1086.07|1092.93|1087.53|1091.47|1086.07|33
1655419660000|2022-06-16 22:47:40|1091.45|1086.05|1090.22|1084.82|1091.45|1086.05|1089.91|1084.51|38
1655419670000|2022-06-16 22:47:50|1090.16|1084.76|1088.11|1082.71|1090.31|1084.91|1088.11|1082.71|38
1655419680000|2022-06-16 22:48:00|1088.31|1082.91|1089.25|1083.85|1089.25|1083.85|1086.64|1081.24|38
1655419690000|2022-06-16 22:48:10|1089.47|1084.07|1089.95|1084.55|1090.69|1085.29|1089.47|1084.07|40
1655419700000|2022-06-16 22:48:20|1090|1084.6|1089|1083.6|1090.02|1084.62|1088.16|1082.76|35
1655419710000|2022-06-16 22:48:30|1088.99|1083.59|1089.82|1084.42|1089.96|1084.56|1088.99|1083.59|37
1655419720000|2022-06-16 22:48:40|1089.77|1084.37|1090.42|1085.02|1090.53|1085.13|1089.68|1084.28|38
1655419730000|2022-06-16 22:48:50|1090.5|1085.1|1089.5|1084.1|1090.74|1085.34|1089.05|1083.65|37
1655419740000|2022-06-16 22:49:00|1089.63|1084.23|1090.11|1084.71|1090.11|1084.71|1088.85|1083.45|35
1655419750000|2022-06-16 22:49:10|1090.24|1084.84|1091.6|1086.2|1091.8|1086.4|1090.24|1084.84|37
1655419760000|2022-06-16 22:49:20|1091.7|1086.3|1089.97|1084.57|1092.11|1086.71|1089.97|1084.57|37
1655419770000|2022-06-16 22:49:30|1089.78|1084.38|1090.08|1084.68|1090.3|1084.9|1089.13|1083.73|38
1655419780000|2022-06-16 22:49:40|1089.95|1084.55|1089.26|1083.86|1089.95|1084.55|1089.18|1083.78|36
1655419790000|2022-06-16 22:49:50|1089.34|1083.94|1089.23|1083.83|1089.42|1084.02|1089.02|1083.62|33
1655419800000|2022-06-16 22:50:00|1089.22|1083.82|1088.77|1083.37|1089.38|1083.98|1088.38|1082.98|38
1655419810000|2022-06-16 22:50:10|1088.63|1083.23|1088.22|1082.82|1088.73|1083.33|1088.08|1082.68|41
1655419820000|2022-06-16 22:50:20|1088.18|1082.78|1086.25|1080.85|1088.22|1082.82|1086.25|1080.85|37
1655419830000|2022-06-16 22:50:30|1086.19|1080.79|1084.13|1078.73|1086.19|1080.79|1083.96|1078.56|36
1655419840000|2022-06-16 22:50:40|1084.23|1078.83|1084.58|1079.18|1085.31|1079.91|1083.97|1078.57|38
1655419850000|2022-06-16 22:50:50|1084.54|1079.14|1084.48|1079.08|1085.1|1079.7|1084.23|1078.83|37
1655419860000|2022-06-16 22:51:00|1084.47|1079.07|1077.62|1072.22|1084.77|1079.37|1076.72|1071.32|39
1655419870000|2022-06-16 22:51:10|1077.57|1072.17|1079.8|1074.4|1080.66|1075.26|1077.57|1072.17|39
1655419880000|2022-06-16 22:51:20|1079.61|1074.21|1078.49|1073.09|1079.61|1074.21|1078.26|1072.86|39
1655419890000|2022-06-16 22:51:30|1078.78|1073.38|1078.87|1073.47|1080.31|1074.91|1078.77|1073.37|38
1655419900000|2022-06-16 22:51:40|1078.3|1072.9|1078.19|1072.79|1078.44|1073.04|1078.03|1072.63|24
1655419910000|2022-06-16 22:51:50|1078.18|1072.78|1076.75|1071.35|1078.36|1072.96|1076.64|1071.24|34
1655419920000|2022-06-16 22:52:00|1077.2|1071.8|1078.66|1073.26|1079.28|1073.88|1077.1|1071.7|38
1655419930000|2022-06-16 22:52:10|1078.69|1073.29|1076.87|1071.47|1078.96|1073.56|1076.8|1071.4|38
1655419940000|2022-06-16 22:52:20|1076.77|1071.37|1077.16|1071.76|1077.22|1071.82|1076.07|1070.67|39
1655419950000|2022-06-16 22:52:30|1077.48|1072.08|1077.44|1072.04|1078.34|1072.94|1076.67|1071.27|37
1655419960000|2022-06-16 22:52:40|1077.51|1072.11|1076.67|1071.27|1077.64|1072.24|1075.94|1070.54|40
1655419970000|2022-06-16 22:52:50|1076.75|1071.35|1076.59|1071.19|1077.36|1071.96|1076.08|1070.68|39
1655419980000|2022-06-16 22:53:00|1076.64|1071.24|1077.17|1071.77|1077.6|1072.2|1076.31|1070.91|40
1655419990000|2022-06-16 22:53:10|1076.97|1071.57|1076.47|1071.07|1077.22|1071.82|1076.41|1071.01|38
1655420000000|2022-06-16 22:53:20|1075.97|1070.57|1077.06|1071.66|1077.06|1071.66|1075.79|1070.39|36
1655420010000|2022-06-16 22:53:30|1077.18|1071.78|1077.43|1072.03|1078.18|1072.78|1077.16|1071.76|39
1655420020000|2022-06-16 22:53:40|1077.47|1072.07|1077.86|1072.46|1077.86|1072.46|1077.1|1071.7|34
1655420030000|2022-06-16 22:53:50|1077.8|1072.4|1078.11|1072.71|1078.12|1072.72|1077.25|1071.85|31
1655420040000|2022-06-16 22:54:00|1078.15|1072.75|1078.5|1073.1|1078.51|1073.11|1077.87|1072.47|34
1655420050000|2022-06-16 22:54:10|1078.43|1073.03|1078.55|1073.15|1078.76|1073.36|1077.74|1072.34|39
1655420060000|2022-06-16 22:54:20|1078.61|1073.21|1077.26|1071.86|1079.01|1073.61|1077.26|1071.86|37
1655420070000|2022-06-16 22:54:30|1077.3|1071.9|1075.43|1070.03|1077.3|1071.9|1075.32|1069.92|35
1655420080000|2022-06-16 22:54:40|1075.24|1069.84|1075.94|1070.54|1076.04|1070.64|1075.21|1069.81|38
1655420090000|2022-06-16 22:54:50|1075.89|1070.49|1075.46|1070.06|1076.33|1070.93|1075.46|1070.06|37
1655420100000|2022-06-16 22:55:00|1075.34|1069.94|1073.39|1067.99|1075.34|1069.94|1072.39|1066.99|38
1655420110000|2022-06-16 22:55:10|1073.53|1068.13|1071.29|1065.89|1073.53|1068.13|1070.36|1064.96|40
1655420120000|2022-06-16 22:55:20|1071.36|1065.96|1070.46|1065.06|1071.45|1066.05|1070.14|1064.74|39
1655420130000|2022-06-16 22:55:30|1070.28|1064.88|1072.01|1066.61|1072.35|1066.95|1069.6|1064.2|39
1655420140000|2022-06-16 22:55:40|1071.5|1066.1|1071.19|1065.79|1072.09|1066.69|1070.88|1065.48|38
1655420150000|2022-06-16 22:55:50|1070.95|1065.55|1069.16|1063.76|1070.95|1065.55|1068.95|1063.55|40
1655420160000|2022-06-16 22:56:00|1069.19|1063.79|1071.25|1065.85|1071.25|1065.85|1069.19|1063.79|38
1655420170000|2022-06-16 22:56:10|1071.51|1066.11|1071.12|1065.72|1072.07|1066.67|1071.12|1065.72|38
1655420180000|2022-06-16 22:56:20|1071.17|1065.77|1071.3|1065.9|1072.66|1067.26|1071.17|1065.77|38
1655420190000|2022-06-16 22:56:30|1071.46|1066.06|1070.39|1064.99|1071.46|1066.06|1070.14|1064.74|37
1655420200000|2022-06-16 22:56:40|1070.43|1065.03|1069.98|1064.58|1071.28|1065.88|1069.74|1064.34|37
1655420210000|2022-06-16 22:56:50|1070.05|1064.65|1071.18|1065.78|1071.51|1066.11|1069.93|1064.53|40
1655420220000|2022-06-16 22:57:00|1071.23|1065.83|1069.9|1064.5|1072.14|1066.74|1069.9|1064.5|37
1655420230000|2022-06-16 22:57:10|1069.82|1064.42|1070.04|1064.64|1070.8|1065.4|1069.76|1064.36|39
1655420240000|2022-06-16 22:57:20|1070.08|1064.68|1071.48|1066.08|1071.48|1066.08|1070.08|1064.68|39
1655420250000|2022-06-16 22:57:30|1071.54|1066.14|1072.28|1066.88|1072.42|1067.02|1071.42|1066.02|35
1655420260000|2022-06-16 22:57:40|1072.3|1066.9|1071.07|1065.67|1072.32|1066.92|1071.07|1065.67|34
1655420270000|2022-06-16 22:57:50|1071.02|1065.62|1070.63|1065.23|1071.29|1065.89|1070.41|1065.01|39
1655420280000|2022-06-16 22:58:00|1070.62|1065.22|1070.24|1064.84|1070.72|1065.32|1070.19|1064.79|40
1655420290000|2022-06-16 22:58:10|1070.23|1064.83|1070.68|1065.28|1070.98|1065.58|1069.86|1064.46|39
1655420300000|2022-06-16 22:58:20|1070.64|1065.24|1069.36|1063.96|1070.85|1065.45|1069.28|1063.88|37
1655420310000|2022-06-16 22:58:30|1069.3|1063.9|1068.2|1062.8|1069.31|1063.91|1068.19|1062.79|33
1655420320000|2022-06-16 22:58:40|1068.19|1062.79|1067.34|1061.94|1068.34|1062.94|1067.26|1061.86|36
1655420330000|2022-06-16 22:58:50|1067.36|1061.96|1067.91|1062.51|1068.34|1062.94|1067.35|1061.95|38
1655420340000|2022-06-16 22:59:00|1068.13|1062.73|1068.09|1062.69|1068.13|1062.73|1066.84|1061.44|38
1655420350000|2022-06-16 22:59:10|1068.16|1062.76|1070.05|1064.65|1070.3|1064.9|1068.16|1062.76|39
1655420360000|2022-06-16 22:59:20|1070.17|1064.77|1069.19|1063.79|1070.28|1064.88|1069.19|1063.79|38
1655420370000|2022-06-16 22:59:30|1069.29|1063.89|1069.37|1063.97|1069.97|1064.57|1069.09|1063.69|39
1655420380000|2022-06-16 22:59:40|1069.26|1063.86|1068.7|1063.3|1069.29|1063.89|1068.66|1063.26|35
1655420390000|2022-06-16 22:59:50|1068.82|1063.42|1067.91|1062.51|1068.82|1063.42|1067.73|1062.33|38
1655420400000|2022-06-16 23:00:00|1067.9|1062.5|1067.07|1061.67|1069.09|1063.69|1067.07|1061.67|35
1655420410000|2022-06-16 23:00:10|1067.05|1061.65|1068.23|1062.83|1068.23|1062.83|1066.98|1061.58|34
1655420420000|2022-06-16 23:00:20|1068.38|1062.98|1069.21|1063.81|1069.54|1064.14|1067.97|1062.57|39
1655420430000|2022-06-16 23:00:30|1069.2|1063.8|1069.63|1064.23|1069.63|1064.23|1068.46|1063.06|35
1655420440000|2022-06-16 23:00:40|1069.67|1064.27|1069.55|1064.15|1069.68|1064.28|1069.18|1063.78|33
1655420450000|2022-06-16 23:00:50|1069.5|1064.1|1071.32|1065.92|1071.32|1065.92|1069.5|1064.1|39
1655420460000|2022-06-16 23:01:00|1071.33|1065.93|1070.04|1064.64|1071.33|1065.93|1069.82|1064.42|38
1655420470000|2022-06-16 23:01:10|1069.87|1064.47|1070.22|1064.82|1070.97|1065.57|1069.79|1064.39|39
1655420480000|2022-06-16 23:01:20|1070.21|1064.81|1071.18|1065.78|1071.3|1065.9|1070.19|1064.79|37
1655420490000|2022-06-16 23:01:30|1071.48|1066.08|1071.45|1066.05|1071.51|1066.11|1071.22|1065.82|37
1655420500000|2022-06-16 23:01:40|1071.43|1066.03|1072.08|1066.68|1072.29|1066.89|1071.4|1066|40
1655420510000|2022-06-16 23:01:50|1072.13|1066.73|1071.93|1066.53|1072.34|1066.94|1071.79|1066.39|39
1655420520000|2022-06-16 23:02:00|1071.94|1066.54|1071.53|1066.13|1071.94|1066.54|1071.46|1066.06|37
1655420530000|2022-06-16 23:02:10|1071.54|1066.14|1071.3|1065.9|1071.65|1066.25|1071.3|1065.9|35
1655420540000|2022-06-16 23:02:20|1071.42|1066.02|1070.75|1065.35|1071.59|1066.19|1070.55|1065.15|39
1655420550000|2022-06-16 23:02:30|1070.73|1065.33|1071.5|1066.1|1071.5|1066.1|1070.56|1065.16|35
1655420560000|2022-06-16 23:02:40|1071.43|1066.03|1070.87|1065.47|1071.49|1066.09|1070.69|1065.29|32
1655420570000|2022-06-16 23:02:50|1070.82|1065.42|1070.92|1065.52|1071.13|1065.73|1070.73|1065.33|36
1655420580000|2022-06-16 23:03:00|1070.87|1065.47|1070.05|1064.65|1071|1065.6|1070.05|1064.65|38
1655420590000|2022-06-16 23:03:10|1069.87|1064.47|1069.48|1064.08|1069.99|1064.59|1069.48|1064.08|35
1655420600000|2022-06-16 23:03:20|1069.53|1064.13|1067.52|1062.12|1069.53|1064.13|1067.44|1062.04|34
1655420610000|2022-06-16 23:03:30|1067.57|1062.17|1067.79|1062.39|1067.86|1062.46|1067.17|1061.77|39
1655420620000|2022-06-16 23:03:40|1067.49|1062.09|1065.28|1059.88|1067.49|1062.09|1065.16|1059.76|38
1655420630000|2022-06-16 23:03:50|1065.33|1059.93|1066.5|1061.1|1066.63|1061.23|1065.15|1059.75|37
1655420640000|2022-06-16 23:04:00|1066.31|1060.91|1065.46|1060.06|1066.32|1060.92|1064.84|1059.44|37
1655420650000|2022-06-16 23:04:10|1065.45|1060.05|1065.34|1059.94|1065.51|1060.11|1064.63|1059.23|39
1655420660000|2022-06-16 23:04:20|1065.27|1059.87|1065.02|1059.62|1065.52|1060.12|1064.68|1059.28|37
1655420670000|2022-06-16 23:04:30|1064.97|1059.57|1063.49|1058.09|1065.15|1059.75|1063.49|1058.09|38
1655420680000|2022-06-16 23:04:40|1063.31|1057.91|1063.26|1057.86|1063.96|1058.56|1063.02|1057.62|39
1655420690000|2022-06-16 23:04:50|1063.24|1057.84|1064.66|1059.26|1064.66|1059.26|1062.31|1056.91|40
1655420700000|2022-06-16 23:05:00|1064.74|1059.34|1066.14|1060.74|1066.57|1061.17|1064.74|1059.34|37
1655420710000|2022-06-16 23:05:10|1066.03|1060.63|1066.16|1060.76|1066.91|1061.51|1065.86|1060.46|37
1655420720000|2022-06-16 23:05:20|1066.11|1060.71|1066.16|1060.76|1066.45|1061.05|1066.04|1060.64|36
1655420730000|2022-06-16 23:05:30|1066.21|1060.81|1066.77|1061.37|1066.77|1061.37|1066.21|1060.81|37
1655420740000|2022-06-16 23:05:40|1066.88|1061.48|1065.94|1060.54|1067.19|1061.79|1065.94|1060.54|35
1655420750000|2022-06-16 23:05:50|1065.9|1060.5|1066.02|1060.62|1066.25|1060.85|1065.72|1060.32|36
1655420760000|2022-06-16 23:06:00|1066.16|1060.76|1065.42|1060.02|1066.23|1060.83|1064.75|1059.35|39
1655420770000|2022-06-16 23:06:10|1065.33|1059.93|1064.9|1059.5|1065.4|1060|1064.3|1058.9|39
1655420780000|2022-06-16 23:06:20|1064.94|1059.54|1064.84|1059.44|1064.99|1059.59|1064|1058.6|35
1655420790000|2022-06-16 23:06:30|1064.66|1059.26|1064.07|1058.67|1064.66|1059.26|1064|1058.6|34
1655420800000|2022-06-16 23:06:40|1064.14|1058.74|1062.83|1057.43|1064.33|1058.93|1062.83|1057.43|35
1655420810000|2022-06-16 23:06:50|1062.86|1057.46|1062.96|1057.56|1063.43|1058.03|1062.73|1057.33|36
1655420820000|2022-06-16 23:07:00|1062.91|1057.51|1063.38|1057.98|1063.57|1058.17|1062.86|1057.46|35
1655420830000|2022-06-16 23:07:10|1063.51|1058.11|1063.69|1058.29|1063.69|1058.29|1061.71|1056.31|39
1655420840000|2022-06-16 23:07:20|1063.81|1058.41|1063.21|1057.81|1064.59|1059.19|1063.21|1057.81|39
1655420850000|2022-06-16 23:07:30|1063.18|1057.78|1062.36|1056.96|1063.18|1057.78|1061.69|1056.29|40
1655420860000|2022-06-16 23:07:40|1062.3|1056.9|1062.39|1056.99|1062.68|1057.28|1061.92|1056.52|38
1655420870000|2022-06-16 23:07:50|1062.65|1057.25|1062.1|1056.7|1062.65|1057.25|1061.63|1056.23|38
1655420880000|2022-06-16 23:08:00|1062.08|1056.68|1062.14|1056.74|1062.96|1057.56|1061.68|1056.28|33
1655420890000|2022-06-16 23:08:10|1062.04|1056.64|1062.85|1057.45|1063.01|1057.61|1061.79|1056.39|37
1655420900000|2022-06-16 23:08:20|1062.66|1057.26|1061.58|1056.18|1062.66|1057.26|1061.43|1056.03|39
1655420910000|2022-06-16 23:08:30|1061.42|1056.02|1061.74|1056.34|1061.79|1056.39|1061.38|1055.98|36
1655420920000|2022-06-16 23:08:40|1061.89|1056.49|1061.49|1056.09|1062.18|1056.78|1061.49|1056.09|36
1655420930000|2022-06-16 23:08:50|1061.58|1056.18|1061.86|1056.46|1062.83|1057.43|1061.44|1056.04|36
1655420940000|2022-06-16 23:09:00|1061.72|1056.32|1061.73|1056.33|1062.13|1056.73|1061.58|1056.18|35
1655420950000|2022-06-16 23:09:10|1061.69|1056.29|1061.5|1056.1|1062.05|1056.65|1061.44|1056.04|35
1655420960000|2022-06-16 23:09:20|1061.47|1056.07|1061.49|1056.09|1061.53|1056.13|1061.27|1055.87|35
1655420970000|2022-06-16 23:09:30|1061.52|1056.12|1060.74|1055.34|1061.56|1056.16|1060.02|1054.62|39
1655420980000|2022-06-16 23:09:40|1060.83|1055.43|1062.09|1056.69|1062.12|1056.72|1060.83|1055.43|38
1655420990000|2022-06-16 23:09:50|1062.13|1056.73|1062.27|1056.87|1062.27|1056.87|1060.63|1055.23|37
1655421000000|2022-06-16 23:10:00|1062.32|1056.92|1061.17|1055.77|1062.32|1056.92|1061.13|1055.73|37
1655421010000|2022-06-16 23:10:10|1061.3|1055.9|1062.91|1057.51|1063.09|1057.69|1061.3|1055.9|35
1655421020000|2022-06-16 23:10:20|1062.85|1057.45|1064.12|1058.72|1064.37|1058.97|1062.76|1057.36|35
1655421030000|2022-06-16 23:10:30|1064.1|1058.7|1063.13|1057.73|1064.63|1059.23|1062.86|1057.46|39
1655421040000|2022-06-16 23:10:40|1063.06|1057.66|1062|1056.6|1063.09|1057.69|1061.95|1056.55|37
1655421050000|2022-06-16 23:10:50|1061.68|1056.28|1060.64|1055.24|1061.68|1056.28|1060.53|1055.13|37
1655421060000|2022-06-16 23:11:00|1060.69|1055.29|1060.9|1055.5|1061.25|1055.85|1060.54|1055.14|35
1655421070000|2022-06-16 23:11:10|1060.85|1055.45|1060.93|1055.53|1061.22|1055.82|1060.67|1055.27|40
1655421080000|2022-06-16 23:11:20|1060.8|1055.4|1060.11|1054.71|1060.8|1055.4|1059.99|1054.59|38
1655421090000|2022-06-16 23:11:30|1060.08|1054.68|1058.44|1053.04|1060.08|1054.68|1058.35|1052.95|38
1655421100000|2022-06-16 23:11:40|1058.17|1052.77|1059.66|1054.26|1059.83|1054.43|1057.77|1052.37|36
1655421110000|2022-06-16 23:11:50|1059.53|1054.13|1058.62|1053.22|1059.67|1054.27|1058.51|1053.11|38
1655421120000|2022-06-16 23:12:00|1058.73|1053.33|1058.07|1052.67|1059|1053.6|1057.88|1052.48|39
1655421130000|2022-06-16 23:12:10|1058.15|1052.75|1056.55|1051.15|1058.16|1052.76|1056.55|1051.15|36
1655421140000|2022-06-16 23:12:20|1056.56|1051.16|1056.32|1050.92|1057.39|1051.99|1055.8|1050.4|39
1655421150000|2022-06-16 23:12:30|1056.3|1050.9|1057.1|1051.7|1057.42|1052.02|1056.09|1050.69|35
1655421160000|2022-06-16 23:12:40|1057.01|1051.61|1056.31|1050.91|1057.01|1051.61|1055.64|1050.24|38
1655421170000|2022-06-16 23:12:50|1056.29|1050.89|1056.15|1050.75|1056.54|1051.14|1055.77|1050.37|39
1655421180000|2022-06-16 23:13:00|1056.17|1050.77|1056.5|1051.1|1056.55|1051.15|1056.04|1050.64|36
1655421190000|2022-06-16 23:13:10|1056.66|1051.26|1056.32|1050.92|1057.38|1051.98|1056.08|1050.68|38
1655421200000|2022-06-16 23:13:20|1056.3|1050.9|1055.85|1050.45|1056.65|1051.25|1055.68|1050.28|40
1655421210000|2022-06-16 23:13:30|1055.88|1050.48|1056.1|1050.7|1056.1|1050.7|1054.6|1049.2|39
1655421220000|2022-06-16 23:13:40|1056.28|1050.88|1054.21|1048.81|1056.28|1050.88|1053.68|1048.28|40
1655421230000|2022-06-16 23:13:50|1054.03|1048.63|1055.21|1049.81|1055.6|1050.2|1053.97|1048.57|36
1655421240000|2022-06-16 23:14:00|1055.13|1049.73|1055.35|1049.95|1056.16|1050.76|1055.1|1049.7|39
1655421250000|2022-06-16 23:14:10|1055.08|1049.68|1055.02|1049.62|1055.16|1049.76|1054.65|1049.25|36
1655421260000|2022-06-16 23:14:20|1055.03|1049.63|1055.98|1050.58|1056.04|1050.64|1055.03|1049.63|32
1655421270000|2022-06-16 23:14:30|1056.12|1050.72|1057.13|1051.73|1057.2|1051.8|1055.83|1050.43|39
1655421280000|2022-06-16 23:14:40|1056.94|1051.54|1055.4|1050|1056.96|1051.56|1055.18|1049.78|40
1655421290000|2022-06-16 23:14:50|1055.47|1050.07|1056.17|1050.77|1056.39|1050.99|1055.37|1049.97|39
1655421300000|2022-06-16 23:15:00|1056.07|1050.67|1055.35|1049.95|1056.82|1051.42|1055.21|1049.81|37
1655421310000|2022-06-16 23:15:10|1055.41|1050.01|1055.53|1050.13|1056.26|1050.86|1055.04|1049.64|36
1655421320000|2022-06-16 23:15:20|1055.46|1050.06|1054.99|1049.59|1055.54|1050.14|1054.83|1049.43|39
1655421330000|2022-06-16 23:15:30|1054.73|1049.33|1054.46|1049.06|1054.73|1049.33|1054.2|1048.8|37
1655421340000|2022-06-16 23:15:40|1054.49|1049.09|1054.37|1048.97|1054.65|1049.25|1053.98|1048.58|38
1655421350000|2022-06-16 23:15:50|1054.22|1048.82|1054.32|1048.92|1055.25|1049.85|1054.22|1048.82|38
1655421360000|2022-06-16 23:16:00|1054.29|1048.89|1056.14|1050.74|1056.14|1050.74|1053.95|1048.55|38
1655421370000|2022-06-16 23:16:10|1056.27|1050.87|1056.76|1051.36|1056.78|1051.38|1056.19|1050.79|39
1655421380000|2022-06-16 23:16:20|1056.73|1051.33|1058.65|1053.25|1058.67|1053.27|1056.73|1051.33|39
1655421390000|2022-06-16 23:16:30|1058.78|1053.38|1059.22|1053.82|1059.45|1054.05|1058.78|1053.38|35
1655421400000|2022-06-16 23:16:40|1059.3|1053.9|1060.26|1054.86|1061.03|1055.63|1059.3|1053.9|38
1655421410000|2022-06-16 23:16:50|1060.35|1054.95|1059.83|1054.43|1060.35|1054.95|1059.42|1054.02|37
1655421420000|2022-06-16 23:17:00|1059.85|1054.45|1060.38|1054.98|1060.88|1055.48|1059.85|1054.45|40
1655421430000|2022-06-16 23:17:10|1060.43|1055.03|1057.96|1052.56|1060.48|1055.08|1057.96|1052.56|38
1655421440000|2022-06-16 23:17:20|1057.85|1052.45|1057.32|1051.92|1057.99|1052.59|1057.01|1051.61|39
1655421450000|2022-06-16 23:17:30|1057.24|1051.84|1057.51|1052.11|1057.9|1052.5|1057.19|1051.79|39
1655421460000|2022-06-16 23:17:40|1057.73|1052.33|1057.32|1051.92|1058.53|1053.13|1057.32|1051.92|36
1655421470000|2022-06-16 23:17:50|1057.28|1051.88|1056.51|1051.11|1057.28|1051.88|1056.11|1050.71|37
1655421480000|2022-06-16 23:18:00|1056.47|1051.07|1055.82|1050.42|1057.06|1051.66|1055.81|1050.41|37
1655421490000|2022-06-16 23:18:10|1055.8|1050.4|1054.94|1049.54|1055.8|1050.4|1054.94|1049.54|37
1655421500000|2022-06-16 23:18:20|1055.07|1049.67|1055.03|1049.63|1055.41|1050.01|1054.94|1049.54|36
1655421510000|2022-06-16 23:18:30|1054.95|1049.55|1054.75|1049.35|1056.23|1050.83|1054.59|1049.19|38
1655421520000|2022-06-16 23:18:40|1054.78|1049.38|1055.42|1050.02|1055.42|1050.02|1054.72|1049.32|37
1655421530000|2022-06-16 23:18:50|1055.32|1049.92|1055.5|1050.1|1055.68|1050.28|1054.49|1049.09|37
1655421540000|2022-06-16 23:19:00|1055.52|1050.12|1055.14|1049.74|1055.52|1050.12|1055|1049.6|36
1655421550000|2022-06-16 23:19:10|1055.46|1050.06|1056.05|1050.65|1056.52|1051.12|1055.21|1049.81|40
1655421560000|2022-06-16 23:19:20|1056.07|1050.67|1054.98|1049.58|1056.07|1050.67|1054.98|1049.58|37
1655421570000|2022-06-16 23:19:30|1054.96|1049.56|1054.77|1049.37|1055.1|1049.7|1054.45|1049.05|38
1655421580000|2022-06-16 23:19:40|1054.8|1049.4|1054.77|1049.37|1055.04|1049.64|1054.38|1048.98|36
1655421590000|2022-06-16 23:19:50|1054.86|1049.46|1054.1|1048.7|1054.92|1049.52|1054.1|1048.7|35
1655421600000|2022-06-16 23:20:00|1054.09|1048.69|1054.3|1048.9|1054.34|1048.94|1053.65|1048.25|37
1655421610000|2022-06-16 23:20:10|1054.18|1048.78|1053.8|1048.4|1054.26|1048.86|1053.8|1048.4|35
1655421620000|2022-06-16 23:20:20|1053.82|1048.42|1055.73|1050.33|1055.76|1050.36|1053.82|1048.42|38
1655421630000|2022-06-16 23:20:30|1055.74|1050.34|1056.16|1050.76|1056.7|1051.3|1055.74|1050.34|36
1655421640000|2022-06-16 23:20:40|1056.17|1050.77|1056.61|1051.21|1056.61|1051.21|1055.9|1050.5|38
1655421650000|2022-06-16 23:20:50|1056.56|1051.16|1057.2|1051.8|1057.28|1051.88|1056.56|1051.16|35
1655421660000|2022-06-16 23:21:00|1057.22|1051.82|1058.15|1052.75|1058.56|1053.16|1057.2|1051.8|37
1655421670000|2022-06-16 23:21:10|1057.87|1052.47|1058.67|1053.27|1058.8|1053.4|1057.27|1051.87|37
1655421680000|2022-06-16 23:21:20|1058.62|1053.22|1057.31|1051.91|1058.62|1053.22|1057.22|1051.82|36
1655421690000|2022-06-16 23:21:30|1057.4|1052|1057.4|1052|1057.93|1052.53|1056.95|1051.55|37
1655421700000|2022-06-16 23:21:40|1057.33|1051.93|1056.23|1050.83|1057.46|1052.06|1056.18|1050.78|38
1655421710000|2022-06-16 23:21:50|1056.32|1050.92|1056.13|1050.73|1056.43|1051.03|1055.89|1050.49|37
1655421720000|2022-06-16 23:22:00|1056.18|1050.78|1056.64|1051.24|1056.65|1051.25|1055.61|1050.21|38
1655421730000|2022-06-16 23:22:10|1056.43|1051.03|1056.3|1050.9|1057.1|1051.7|1056.3|1050.9|37
1655421740000|2022-06-16 23:22:20|1056.34|1050.94|1057.17|1051.77|1057.44|1052.04|1056.34|1050.94|35
1655421750000|2022-06-16 23:22:30|1057.07|1051.67|1057.98|1052.58|1057.98|1052.58|1057.02|1051.62|34
1655421760000|2022-06-16 23:22:40|1057.96|1052.56|1057.1|1051.7|1057.96|1052.56|1056.46|1051.06|36
1655421770000|2022-06-16 23:22:50|1057.15|1051.75|1057.15|1051.75|1057.45|1052.05|1056.75|1051.35|30
1655421780000|2022-06-16 23:23:00|1057.13|1051.73|1057.14|1051.74|1057.24|1051.84|1056.61|1051.21|32
1655421790000|2022-06-16 23:23:10|1057.1|1051.7|1056.82|1051.42|1057.51|1052.11|1056.79|1051.39|35
1655421800000|2022-06-16 23:23:20|1056.62|1051.22|1055.69|1050.29|1056.8|1051.4|1055.61|1050.21|40
1655421810000|2022-06-16 23:23:30|1055.66|1050.26|1055.12|1049.72|1056.02|1050.62|1054.99|1049.59|37
1655421820000|2022-06-16 23:23:40|1055.25|1049.85|1054.83|1049.43|1055.56|1050.16|1054.64|1049.24|37
1655421830000|2022-06-16 23:23:50|1054.8|1049.4|1054.51|1049.11|1054.8|1049.4|1054.28|1048.88|35
1655421840000|2022-06-16 23:24:00|1054.48|1049.08|1054.31|1048.91|1054.64|1049.24|1053.96|1048.56|39
1655421850000|2022-06-16 23:24:10|1054.26|1048.86|1054.05|1048.65|1054.27|1048.87|1053.98|1048.58|24
1655421860000|2022-06-16 23:24:20|1054.09|1048.69|1055.44|1050.04|1055.87|1050.47|1054.09|1048.69|38
1655421870000|2022-06-16 23:24:30|1055.67|1050.27|1055.86|1050.46|1055.95|1050.55|1055.02|1049.62|36
1655421880000|2022-06-16 23:24:40|1055.81|1050.41|1054.45|1049.05|1055.81|1050.41|1054.31|1048.91|37
1655421890000|2022-06-16 23:24:50|1054.46|1049.06|1054.17|1048.77|1054.68|1049.28|1054.06|1048.66|34
1655421900000|2022-06-16 23:25:00|1054.18|1048.78|1055.85|1050.45|1056.21|1050.81|1054.18|1048.78|37
1655421910000|2022-06-16 23:25:10|1055.79|1050.39|1056.4|1051|1056.44|1051.04|1055.66|1050.26|39
1655421920000|2022-06-16 23:25:20|1056.3|1050.9|1055.73|1050.33|1057.05|1051.65|1055.62|1050.22|36
1655421930000|2022-06-16 23:25:30|1055.81|1050.41|1056.69|1051.29|1056.69|1051.29|1055.77|1050.37|38
1655421940000|2022-06-16 23:25:40|1056.76|1051.36|1056.46|1051.06|1056.93|1051.53|1056.36|1050.96|31
1655421950000|2022-06-16 23:25:50|1056.56|1051.16|1057.32|1051.92|1057.38|1051.98|1056.46|1051.06|38
1655421960000|2022-06-16 23:26:00|1057.36|1051.96|1057.06|1051.66|1057.5|1052.1|1056.91|1051.51|40
1655421970000|2022-06-16 23:26:10|1056.96|1051.56|1056.69|1051.29|1057.25|1051.85|1056.59|1051.19|35
1655421980000|2022-06-16 23:26:20|1056.67|1051.27|1054.89|1049.49|1056.92|1051.52|1054.81|1049.41|39
1655421990000|2022-06-16 23:26:30|1054.84|1049.44|1055.8|1050.4|1055.93|1050.53|1054.82|1049.42|38
1655422000000|2022-06-16 23:26:40|1055.73|1050.33|1056.18|1050.78|1056.18|1050.78|1055.37|1049.97|34
1655422010000|2022-06-16 23:26:50|1056.31|1050.91|1056.06|1050.66|1056.41|1051.01|1055.8|1050.4|33
1655422020000|2022-06-16 23:27:00|1056.17|1050.77|1055.93|1050.53|1056.39|1050.99|1055.72|1050.32|35
1655422030000|2022-06-16 23:27:10|1055.8|1050.4|1055.77|1050.37|1056.47|1051.07|1055.7|1050.3|37
1655422040000|2022-06-16 23:27:20|1055.76|1050.36|1056.44|1051.04|1056.44|1051.04|1055.76|1050.36|36
1655422050000|2022-06-16 23:27:30|1056.31|1050.91|1056.88|1051.48|1056.96|1051.56|1056.13|1050.73|37
1655422060000|2022-06-16 23:27:40|1056.79|1051.39|1056.88|1051.48|1057.32|1051.92|1056.59|1051.19|36
1655422070000|2022-06-16 23:27:50|1056.86|1051.46|1057.06|1051.66|1057.49|1052.09|1056.86|1051.46|39
1655422080000|2022-06-16 23:28:00|1057.16|1051.76|1056.83|1051.43|1057.17|1051.77|1056.65|1051.25|35
1655422090000|2022-06-16 23:28:10|1056.82|1051.42|1056.74|1051.34|1056.97|1051.57|1056.54|1051.14|33
1655422100000|2022-06-16 23:28:20|1056.77|1051.37|1057.77|1052.37|1057.95|1052.55|1056.59|1051.19|31
1655422110000|2022-06-16 23:28:30|1057.83|1052.43|1057.66|1052.26|1057.83|1052.43|1057.12|1051.72|34
1655422120000|2022-06-16 23:28:40|1057.56|1052.16|1057.4|1052|1057.56|1052.16|1057.29|1051.89|37
1655422130000|2022-06-16 23:28:50|1057.38|1051.98|1058.09|1052.69|1058.09|1052.69|1057.36|1051.96|33
1655422140000|2022-06-16 23:29:00|1058.03|1052.63|1060.94|1055.54|1061.3|1055.9|1058.03|1052.63|39
1655422150000|2022-06-16 23:29:10|1061.08|1055.68|1063.45|1058.05|1063.45|1058.05|1060.75|1055.35|39
1655422160000|2022-06-16 23:29:20|1063.17|1057.77|1064.94|1059.54|1065.53|1060.13|1063.04|1057.64|37
1655422170000|2022-06-16 23:29:30|1065.03|1059.63|1064.98|1059.58|1065.77|1060.37|1064.75|1059.35|36
1655422180000|2022-06-16 23:29:40|1064.93|1059.53|1064.93|1059.53|1065|1059.6|1063.65|1058.25|39
1655422190000|2022-06-16 23:29:50|1064.89|1059.49|1066.32|1060.92|1066.32|1060.92|1064.83|1059.43|39
1655422200000|2022-06-16 23:30:00|1066.45|1061.05|1065.21|1059.81|1066.94|1061.54|1064.91|1059.51|39
1655422210000|2022-06-16 23:30:10|1065.22|1059.82|1064.97|1059.57|1066.23|1060.83|1063.76|1058.36|40
1655422220000|2022-06-16 23:30:20|1064.92|1059.52|1063.22|1057.82|1064.92|1059.52|1063.22|1057.82|40
1655422230000|2022-06-16 23:30:30|1063.15|1057.75|1062.05|1056.65|1063.15|1057.75|1062.05|1056.65|38
1655422240000|2022-06-16 23:30:40|1061.9|1056.5|1062.06|1056.66|1062.21|1056.81|1061.67|1056.27|36
1655422250000|2022-06-16 23:30:50|1062.05|1056.65|1062.65|1057.25|1062.76|1057.36|1061.97|1056.57|36
1655422260000|2022-06-16 23:31:00|1062.46|1057.06|1063.94|1058.54|1064.02|1058.62|1062.46|1057.06|36
1655422270000|2022-06-16 23:31:10|1064.03|1058.63|1063.77|1058.37|1064.14|1058.74|1062.56|1057.16|38
1655422280000|2022-06-16 23:31:20|1063.61|1058.21|1065.73|1060.33|1065.73|1060.33|1063.61|1058.21|29
1655422290000|2022-06-16 23:31:30|1065.74|1060.34|1067.61|1062.21|1067.94|1062.54|1065.62|1060.22|39
1655422300000|2022-06-16 23:31:40|1067.73|1062.33|1068.62|1063.22|1069.12|1063.72|1067.56|1062.16|37
1655422310000|2022-06-16 23:31:50|1068.72|1063.32|1070.91|1065.51|1071.02|1065.62|1068.72|1063.32|36
1655422320000|2022-06-16 23:32:00|1071|1065.6|1071.46|1066.06|1072.94|1067.54|1070.96|1065.56|38
1655422330000|2022-06-16 23:32:10|1071.72|1066.32|1071.93|1066.53|1072.02|1066.62|1070.58|1065.18|37
1655422340000|2022-06-16 23:32:20|1071.99|1066.59|1073.1|1067.7|1073.25|1067.85|1071.99|1066.59|39
1655422350000|2022-06-16 23:32:30|1073.12|1067.72|1074.86|1069.46|1074.86|1069.46|1072.11|1066.71|35
1655422360000|2022-06-16 23:32:40|1074.91|1069.51|1075.63|1070.23|1076.01|1070.61|1074.75|1069.35|37
1655422370000|2022-06-16 23:32:50|1075.79|1070.39|1074.34|1068.94|1075.99|1070.59|1074.29|1068.89|40
1655422380000|2022-06-16 23:33:00|1074.26|1068.86|1072.98|1067.58|1074.26|1068.86|1072.79|1067.39|37
1655422390000|2022-06-16 23:33:10|1073.12|1067.72|1073.52|1068.12|1074.71|1069.31|1073.12|1067.72|39
1655422400000|2022-06-16 23:33:20|1073.15|1067.75|1072.31|1066.91|1073.32|1067.92|1072.31|1066.91|38
1655422410000|2022-06-16 23:33:30|1072.27|1066.87|1070.36|1064.96|1072.36|1066.96|1070.02|1064.62|39
1655422420000|2022-06-16 23:33:40|1070.27|1064.87|1070.08|1064.68|1071.09|1065.69|1069.69|1064.29|40
1655422430000|2022-06-16 23:33:50|1070.27|1064.87|1070.16|1064.76|1070.48|1065.08|1069.36|1063.96|37
1655422440000|2022-06-16 23:34:00|1070.14|1064.74|1068.13|1062.73|1070.14|1064.74|1067.89|1062.49|38
1655422450000|2022-06-16 23:34:10|1068.25|1062.85|1068.17|1062.77|1068.95|1063.55|1067.68|1062.28|40
1655422460000|2022-06-16 23:34:20|1068.15|1062.75|1068.41|1063.01|1068.67|1063.27|1067.42|1062.02|38
1655422470000|2022-06-16 23:34:30|1068.38|1062.98|1067.69|1062.29|1068.38|1062.98|1067.29|1061.89|37
1655422480000|2022-06-16 23:34:40|1067.61|1062.21|1067.34|1061.94|1067.89|1062.49|1067.31|1061.91|32
1655422490000|2022-06-16 23:34:50|1067.29|1061.89|1067.05|1061.65|1067.38|1061.98|1066.62|1061.22|38
1655422500000|2022-06-16 23:35:00|1067.01|1061.61|1069.13|1063.73|1069.14|1063.74|1066.88|1061.48|39
1655422510000|2022-06-16 23:35:10|1069.16|1063.76|1066.65|1061.25|1069.16|1063.76|1066.65|1061.25|38
1655422520000|2022-06-16 23:35:20|1066.49|1061.09|1065.78|1060.38|1066.82|1061.42|1065.56|1060.16|39
1655422530000|2022-06-16 23:35:30|1065.98|1060.58|1065.92|1060.52|1066.48|1061.08|1065.79|1060.39|39
1655422540000|2022-06-16 23:35:40|1065.94|1060.54|1066.35|1060.95|1066.55|1061.15|1065.47|1060.07|39
1655422550000|2022-06-16 23:35:50|1066.37|1060.97|1066.76|1061.36|1067.42|1062.02|1066.23|1060.83|32
1655422560000|2022-06-16 23:36:00|1066.78|1061.38|1066.24|1060.84|1067.56|1062.16|1066.18|1060.78|38
1655422570000|2022-06-16 23:36:10|1066.29|1060.89|1066.9|1061.5|1067.49|1062.09|1066.29|1060.89|34
1655422580000|2022-06-16 23:36:20|1066.94|1061.54|1067.29|1061.89|1067.51|1062.11|1066.84|1061.44|36
1655422590000|2022-06-16 23:36:30|1067.36|1061.96|1067.47|1062.07|1067.52|1062.12|1067.21|1061.81|35
1655422600000|2022-06-16 23:36:40|1067.5|1062.1|1067.56|1062.16|1067.57|1062.17|1067.28|1061.88|34
1655422610000|2022-06-16 23:36:50|1067.53|1062.13|1067.77|1062.37|1068.05|1062.65|1067.53|1062.13|33
1655422620000|2022-06-16 23:37:00|1067.8|1062.4|1066.9|1061.5|1068|1062.6|1066.9|1061.5|33
1655422630000|2022-06-16 23:37:10|1066.8|1061.4|1066.47|1061.07|1067.11|1061.71|1066.27|1060.87|37
1655422640000|2022-06-16 23:37:20|1066.42|1061.02|1067.22|1061.82|1067.22|1061.82|1066.06|1060.66|35
1655422650000|2022-06-16 23:37:30|1067.15|1061.75|1067.74|1062.34|1067.74|1062.34|1067.11|1061.71|33
1655422660000|2022-06-16 23:37:40|1067.72|1062.32|1068.62|1063.22|1068.67|1063.27|1067.72|1062.32|35
1655422670000|2022-06-16 23:37:50|1068.6|1063.2|1070.19|1064.79|1070.2|1064.8|1068.56|1063.16|40
1655422680000|2022-06-16 23:38:00|1070.28|1064.88|1069.9|1064.5|1070.49|1065.09|1069.9|1064.5|36
1655422690000|2022-06-16 23:38:10|1069.92|1064.52|1068.58|1063.18|1069.92|1064.52|1068.55|1063.15|36
1655422700000|2022-06-16 23:38:20|1068.5|1063.1|1067.14|1061.74|1068.5|1063.1|1067.14|1061.74|38
1655422710000|2022-06-16 23:38:30|1067.11|1061.71|1066.6|1061.2|1067.11|1061.71|1066.47|1061.07|37
1655422720000|2022-06-16 23:38:40|1066.48|1061.08|1065.74|1060.34|1066.48|1061.08|1065.63|1060.23|32
1655422730000|2022-06-16 23:38:50|1065.49|1060.09|1066.66|1061.26|1066.67|1061.27|1064.75|1059.35|37
1655422740000|2022-06-16 23:39:00|1066.64|1061.24|1065.34|1059.94|1066.78|1061.38|1065.34|1059.94|37
1655422750000|2022-06-16 23:39:10|1065.31|1059.91|1065.73|1060.33|1065.91|1060.51|1065.24|1059.84|36
1655422760000|2022-06-16 23:39:20|1065.43|1060.03|1065.74|1060.34|1066.21|1060.81|1065.26|1059.86|38
1655422770000|2022-06-16 23:39:30|1065.68|1060.28|1065.06|1059.66|1065.68|1060.28|1064.14|1058.74|38
1655422780000|2022-06-16 23:39:40|1065.22|1059.82|1062.93|1057.53|1065.24|1059.84|1062.62|1057.22|40
1655422790000|2022-06-16 23:39:50|1062.89|1057.49|1062.83|1057.43|1063.28|1057.88|1062.72|1057.32|36
1655422800000|2022-06-16 23:40:00|1062.8|1057.4|1063.25|1057.85|1063.92|1058.52|1062.76|1057.36|34
1655422810000|2022-06-16 23:40:10|1063.41|1058.01|1063.91|1058.51|1063.93|1058.53|1063.24|1057.84|33
1655422820000|2022-06-16 23:40:20|1063.9|1058.5|1062.87|1057.47|1064.88|1059.48|1062.87|1057.47|37
1655422830000|2022-06-16 23:40:30|1062.85|1057.45|1062.2|1056.8|1062.95|1057.55|1061.81|1056.41|35
1655422840000|2022-06-16 23:40:40|1062.14|1056.74|1061.11|1055.71|1062.14|1056.74|1059.94|1054.54|40
1655422850000|2022-06-16 23:40:50|1061.09|1055.69|1060.11|1054.71|1061.95|1056.55|1060.02|1054.62|38
1655422860000|2022-06-16 23:41:00|1060.08|1054.68|1060.37|1054.97|1060.74|1055.34|1059.95|1054.55|38
1655422870000|2022-06-16 23:41:10|1060.29|1054.89|1060.89|1055.49|1061.08|1055.68|1060.27|1054.87|37
1655422880000|2022-06-16 23:41:20|1061.07|1055.67|1061.34|1055.94|1061.35|1055.95|1060.57|1055.17|37
1655422890000|2022-06-16 23:41:30|1061.36|1055.96|1060.29|1054.89|1061.4|1056|1060.29|1054.89|39
1655422900000|2022-06-16 23:41:40|1060.44|1055.04|1061.56|1056.16|1061.6|1056.2|1060.44|1055.04|40
1655422910000|2022-06-16 23:41:50|1061.51|1056.11|1061.23|1055.83|1061.51|1056.11|1060.52|1055.12|39
1655422920000|2022-06-16 23:42:00|1061.18|1055.78|1062.15|1056.75|1062.3|1056.9|1061.08|1055.68|38
1655422930000|2022-06-16 23:42:10|1061.98|1056.58|1062.17|1056.77|1062.19|1056.79|1061.19|1055.79|39
1655422940000|2022-06-16 23:42:20|1062.21|1056.81|1062.25|1056.85|1063.04|1057.64|1062.06|1056.66|37
1655422950000|2022-06-16 23:42:30|1062.34|1056.94|1062.96|1057.56|1062.96|1057.56|1061.91|1056.51|36
1655422960000|2022-06-16 23:42:40|1062.95|1057.55|1062.64|1057.24|1063.87|1058.47|1062.54|1057.14|40
1655422970000|2022-06-16 23:42:50|1062.97|1057.57|1063.19|1057.79|1063.33|1057.93|1062.97|1057.57|36
1655422980000|2022-06-16 23:43:00|1063.24|1057.84|1060.97|1055.57|1063.3|1057.9|1060.64|1055.24|39
1655422990000|2022-06-16 23:43:10|1060.99|1055.59|1060.87|1055.47|1061.01|1055.61|1060.69|1055.29|35
1655423000000|2022-06-16 23:43:20|1060.97|1055.57|1061.11|1055.71|1061.25|1055.85|1060.87|1055.47|35
1655423010000|2022-06-16 23:43:30|1061.07|1055.67|1061.45|1056.05|1061.45|1056.05|1060.7|1055.3|37
1655423020000|2022-06-16 23:43:40|1061.61|1056.21|1061.56|1056.16|1061.76|1056.36|1061.32|1055.92|36
1655423030000|2022-06-16 23:43:50|1061.58|1056.18|1061.76|1056.36|1062.37|1056.97|1061.58|1056.18|39
1655423040000|2022-06-16 23:44:00|1061.93|1056.53|1062.55|1057.15|1062.58|1057.18|1061.35|1055.95|37
1655423050000|2022-06-16 23:44:10|1062.28|1056.88|1061.89|1056.49|1062.28|1056.88|1061.66|1056.26|38
1655423060000|2022-06-16 23:44:20|1061.76|1056.36|1060.76|1055.36|1061.82|1056.42|1060.76|1055.36|36
1655423070000|2022-06-16 23:44:30|1060.73|1055.33|1060.19|1054.79|1060.82|1055.42|1060.17|1054.77|32
1655423080000|2022-06-16 23:44:40|1060.2|1054.8|1060.01|1054.61|1060.26|1054.86|1059.61|1054.21|36
1655423090000|2022-06-16 23:44:50|1059.97|1054.57|1059.83|1054.43|1059.98|1054.58|1059.64|1054.24|31
1655423100000|2022-06-16 23:45:00|1059.81|1054.41|1059.57|1054.17|1061.48|1056.08|1059.44|1054.04|33
1655423110000|2022-06-16 23:45:10|1059.53|1054.13|1060.45|1055.05|1060.45|1055.05|1058.66|1053.26|34
1655423120000|2022-06-16 23:45:20|1060.33|1054.93|1062.61|1057.21|1063.1|1057.7|1060.33|1054.93|35
1655423130000|2022-06-16 23:45:30|1062.49|1057.09|1063.69|1058.29|1063.74|1058.34|1062.49|1057.09|34
1655423140000|2022-06-16 23:45:40|1063.58|1058.18|1064.51|1059.11|1064.66|1059.26|1063.54|1058.14|24
1655423150000|2022-06-16 23:45:50|1064.59|1059.19|1067.25|1061.85|1067.28|1061.88|1064.45|1059.05|29
1655423160000|2022-06-16 23:46:00|1067.2|1061.8|1065.11|1059.71|1067.35|1061.95|1065.09|1059.69|38
1655423170000|2022-06-16 23:46:10|1065.19|1059.79|1064.55|1059.15|1065.81|1060.41|1064.54|1059.14|40
1655423180000|2022-06-16 23:46:20|1064.59|1059.19|1064.44|1059.04|1064.66|1059.26|1063.92|1058.52|39
1655423190000|2022-06-16 23:46:30|1064.6|1059.2|1066.45|1061.05|1066.61|1061.21|1064.6|1059.2|38
1655423200000|2022-06-16 23:46:40|1066.27|1060.87|1065.83|1060.43|1066.99|1061.59|1065.5|1060.1|37
1655423210000|2022-06-16 23:46:50|1065.79|1060.39|1065.23|1059.83|1066.19|1060.79|1065.23|1059.83|39
1655423220000|2022-06-16 23:47:00|1065.35|1059.95|1066.39|1060.99|1066.51|1061.11|1065.33|1059.93|38
1655423230000|2022-06-16 23:47:10|1066.38|1060.98|1063.84|1058.44|1066.38|1060.98|1063.77|1058.37|37
1655423240000|2022-06-16 23:47:20|1063.89|1058.49|1062.54|1057.14|1064.5|1059.1|1062.27|1056.87|38
1655423250000|2022-06-16 23:47:30|1062.7|1057.3|1063.58|1058.18|1063.93|1058.53|1062.7|1057.3|39
1655423260000|2022-06-16 23:47:40|1063.67|1058.27|1063.47|1058.07|1064.1|1058.7|1063.13|1057.73|38
1655423270000|2022-06-16 23:47:50|1063.5|1058.1|1064.16|1058.76|1064.47|1059.07|1063.5|1058.1|39
1655423280000|2022-06-16 23:48:00|1064.11|1058.71|1065.29|1059.89|1065.29|1059.89|1064.11|1058.71|37
1655423290000|2022-06-16 23:48:10|1065.34|1059.94|1064.03|1058.63|1065.45|1060.05|1063.93|1058.53|39
1655423300000|2022-06-16 23:48:20|1063.94|1058.54|1065.53|1060.13|1065.57|1060.17|1063.88|1058.48|32
1655423310000|2022-06-16 23:48:30|1065.52|1060.12|1065.61|1060.21|1066.1|1060.7|1065.49|1060.09|39
1655423320000|2022-06-16 23:48:40|1065.66|1060.26|1065.89|1060.49|1066.05|1060.65|1065.61|1060.21|34
1655423330000|2022-06-16 23:48:50|1065.88|1060.48|1066.8|1061.4|1066.8|1061.4|1065.71|1060.31|40
1655423340000|2022-06-16 23:49:00|1066.87|1061.47|1067.21|1061.81|1067.34|1061.94|1066.81|1061.41|37
1655423350000|2022-06-16 23:49:10|1067.22|1061.82|1066.89|1061.49|1067.78|1062.38|1066.71|1061.31|39
1655423360000|2022-06-16 23:49:20|1067.02|1061.62|1067.15|1061.75|1067.36|1061.96|1066.83|1061.43|39
1655423370000|2022-06-16 23:49:30|1067.11|1061.71|1066.98|1061.58|1067.36|1061.96|1066.88|1061.48|34
1655423380000|2022-06-16 23:49:40|1066.93|1061.53|1067.23|1061.83|1067.3|1061.9|1066.3|1060.9|35
1655423390000|2022-06-16 23:49:50|1067.21|1061.81|1068.01|1062.61|1068.01|1062.61|1067.21|1061.81|32
1655423400000|2022-06-16 23:50:00|1068.07|1062.67|1068.27|1062.87|1068.69|1063.29|1067.84|1062.44|39
1655423410000|2022-06-16 23:50:10|1068.32|1062.92|1066.84|1061.44|1068.36|1062.96|1066.78|1061.38|38
1655423420000|2022-06-16 23:50:20|1066.89|1061.49|1065.88|1060.48|1066.9|1061.5|1065.8|1060.4|38
1655423430000|2022-06-16 23:50:30|1066.11|1060.71|1067.23|1061.83|1067.35|1061.95|1066.06|1060.66|37
1655423440000|2022-06-16 23:50:40|1067.25|1061.85|1067.14|1061.74|1067.43|1062.03|1066.79|1061.39|35
1655423450000|2022-06-16 23:50:50|1067.15|1061.75|1066.58|1061.18|1067.37|1061.97|1066.58|1061.18|34
1655423460000|2022-06-16 23:51:00|1066.38|1060.98|1066.12|1060.72|1066.69|1061.29|1065.9|1060.5|38
1655423470000|2022-06-16 23:51:10|1065.99|1060.59|1065.44|1060.04|1066.12|1060.72|1065.3|1059.9|34
1655423480000|2022-06-16 23:51:20|1065.38|1059.98|1065.19|1059.79|1065.49|1060.09|1065.03|1059.63|34
1655423490000|2022-06-16 23:51:30|1065.18|1059.78|1066.41|1061.01|1066.42|1061.02|1064.63|1059.23|38
1655423500000|2022-06-16 23:51:40|1066.42|1061.02|1065.44|1060.04|1066.42|1061.02|1065.42|1060.02|38
1655423510000|2022-06-16 23:51:50|1065.43|1060.03|1065.52|1060.12|1065.59|1060.19|1065.18|1059.78|32
1655423520000|2022-06-16 23:52:00|1065.55|1060.15|1065.6|1060.2|1065.91|1060.51|1065.45|1060.05|32
1655423530000|2022-06-16 23:52:10|1065.62|1060.22|1065.69|1060.29|1065.81|1060.41|1065.4|1060|32
1655423540000|2022-06-16 23:52:20|1065.7|1060.3|1066.56|1061.16|1066.56|1061.16|1065.69|1060.29|32
1655423550000|2022-06-16 23:52:30|1066.48|1061.08|1066.76|1061.36|1066.85|1061.45|1066.48|1061.08|32
1655423560000|2022-06-16 23:52:40|1066.98|1061.58|1067.15|1061.75|1067.68|1062.28|1066.79|1061.39|35
1655423570000|2022-06-16 23:52:50|1067.09|1061.69|1067.23|1061.83|1067.6|1062.2|1066.9|1061.5|37
1655423580000|2022-06-16 23:53:00|1067.21|1061.81|1068.03|1062.63|1068.1|1062.7|1066.89|1061.49|33
1655423590000|2022-06-16 23:53:10|1067.77|1062.37|1068.04|1062.64|1068.51|1063.11|1067.77|1062.37|35
1655423600000|2022-06-16 23:53:20|1068.1|1062.7|1067.99|1062.59|1068.34|1062.94|1067.74|1062.34|37
1655423610000|2022-06-16 23:53:30|1067.92|1062.52|1067.87|1062.47|1068.33|1062.93|1067.87|1062.47|34
1655423620000|2022-06-16 23:53:40|1067.89|1062.49|1068|1062.6|1068.09|1062.69|1067.78|1062.38|36
1655423630000|2022-06-16 23:53:50|1068.08|1062.68|1068.62|1063.22|1068.62|1063.22|1067.75|1062.35|34
1655423640000|2022-06-16 23:54:00|1068.65|1063.25|1070.03|1064.63|1070.03|1064.63|1068.53|1063.13|37
1655423650000|2022-06-16 23:54:10|1070.04|1064.64|1069.89|1064.49|1070.04|1064.64|1069.41|1064.01|35
1655423660000|2022-06-16 23:54:20|1069.85|1064.45|1069.66|1064.26|1070.16|1064.76|1069.58|1064.18|36
1655423670000|2022-06-16 23:54:30|1069.68|1064.28|1069.09|1063.69|1070.3|1064.9|1069.09|1063.69|38
1655423680000|2022-06-16 23:54:40|1069.06|1063.66|1069.29|1063.89|1069.41|1064.01|1069.02|1063.62|33
1655423690000|2022-06-16 23:54:50|1069.24|1063.84|1070.37|1064.97|1070.41|1065.01|1069.19|1063.79|37
1655423700000|2022-06-16 23:55:00|1070.43|1065.03|1069.46|1064.06|1070.43|1065.03|1069.3|1063.9|36
1655423710000|2022-06-16 23:55:10|1069.4|1064|1069.82|1064.42|1069.95|1064.55|1069.37|1063.97|35
1655423720000|2022-06-16 23:55:20|1069.76|1064.36|1070.43|1065.03|1070.51|1065.11|1069.71|1064.31|36
1655423730000|2022-06-16 23:55:30|1070.36|1064.96|1070.06|1064.66|1070.36|1064.96|1069.03|1063.63|39
1655423740000|2022-06-16 23:55:40|1070.08|1064.68|1069.26|1063.86|1070.08|1064.68|1069.09|1063.69|34
1655423750000|2022-06-16 23:55:50|1069.23|1063.83|1068.94|1063.54|1069.29|1063.89|1068.65|1063.25|35
1655423760000|2022-06-16 23:56:00|1068.99|1063.59|1068.24|1062.84|1068.99|1063.59|1067.98|1062.58|39
1655423770000|2022-06-16 23:56:10|1068.35|1062.95|1068.52|1063.12|1068.95|1063.55|1068.16|1062.76|36
1655423780000|2022-06-16 23:56:20|1068.35|1062.95|1068.39|1062.99|1068.63|1063.23|1068|1062.6|38
1655423790000|2022-06-16 23:56:30|1068.54|1063.14|1068.36|1062.96|1068.71|1063.31|1068.25|1062.85|36
1655423800000|2022-06-16 23:56:40|1068.29|1062.89|1067.82|1062.42|1068.3|1062.9|1067.69|1062.29|34
1655423810000|2022-06-16 23:56:50|1067.9|1062.5|1067.93|1062.53|1068.17|1062.77|1067.76|1062.36|36
1655423820000|2022-06-16 23:57:00|1068.03|1062.63|1068.77|1063.37|1068.95|1063.55|1068.03|1062.63|36
1655423830000|2022-06-16 23:57:10|1068.69|1063.29|1068.62|1063.22|1069.08|1063.68|1068.58|1063.18|37
1655423840000|2022-06-16 23:57:20|1068.69|1063.29|1069.67|1064.27|1069.78|1064.38|1068.68|1063.28|38
1655423850000|2022-06-16 23:57:30|1069.64|1064.24|1069.73|1064.33|1069.81|1064.41|1069.09|1063.69|35
1655423860000|2022-06-16 23:57:40|1069.71|1064.31|1069.28|1063.88|1069.84|1064.44|1069.1|1063.7|40
1655423870000|2022-06-16 23:57:50|1069.41|1064.01|1069.33|1063.93|1069.41|1064.01|1068.95|1063.55|34
1655423880000|2022-06-16 23:58:00|1069.35|1063.95|1068.88|1063.48|1069.38|1063.98|1068.14|1062.74|36
1655423890000|2022-06-16 23:58:10|1068.7|1063.3|1067.39|1061.99|1068.7|1063.3|1067.39|1061.99|38
1655423900000|2022-06-16 23:58:20|1067.1|1061.7|1067.12|1061.72|1067.44|1062.04|1066.99|1061.59|38
1655423910000|2022-06-16 23:58:30|1067.08|1061.68|1067.6|1062.2|1067.87|1062.47|1066.89|1061.49|30
1655423920000|2022-06-16 23:58:40|1067.58|1062.18|1067.29|1061.89|1067.87|1062.47|1067.29|1061.89|29
1655423930000|2022-06-16 23:58:50|1067.23|1061.83|1067.46|1062.06|1067.5|1062.1|1067.23|1061.83|24
1655423940000|2022-06-16 23:59:00|1067.47|1062.07|1067.99|1062.59|1068.14|1062.74|1067.47|1062.07|30
1655423950000|2022-06-16 23:59:10|1068.03|1062.63|1069.53|1064.13|1069.53|1064.13|1068.03|1062.63|36
1655423960000|2022-06-16 23:59:20|1069.51|1064.11|1069.4|1064|1069.51|1064.11|1069.13|1063.73|30
1655423970000|2022-06-16 23:59:30|1069.41|1064.01|1069.05|1063.65|1069.86|1064.46|1069|1063.6|37
1655423980000|2022-06-16 23:59:40|1069.21|1063.81|1069.56|1064.16|1069.67|1064.27|1068.93|1063.53|37
1655423990000|2022-06-16 23:59:50|1069.58|1064.18|1069.7|1064.3|1070.09|1064.69|1069.53|1064.13|37
1655424000000|2022-06-17 00:00:00|1069.82|1064.42|1070.15|1064.75|1070.25|1064.85|1069.72|1064.32|38
1655424010000|2022-06-17 00:00:10|1070.14|1064.74|1068.06|1062.66|1070.14|1064.74|1067.83|1062.43|37
1655424020000|2022-06-17 00:00:20|1068.07|1062.67|1070.17|1064.77|1070.17|1064.77|1068.07|1062.67|37
1655424030000|2022-06-17 00:00:30|1070.33|1064.93|1070.83|1065.43|1071.18|1065.78|1070.33|1064.93|36
1655424040000|2022-06-17 00:00:40|1070.94|1065.54|1069.73|1064.33|1071.47|1066.07|1069.73|1064.33|39
1655424050000|2022-06-17 00:00:50|1069.52|1064.12|1067.81|1062.41|1069.52|1064.12|1067.74|1062.34|38
1655424060000|2022-06-17 00:01:00|1067.84|1062.44|1066.07|1060.67|1067.84|1062.44|1065.89|1060.49|39
1655424070000|2022-06-17 00:01:10|1066.04|1060.64|1064.98|1059.58|1066.25|1060.85|1064.78|1059.38|34
1655424080000|2022-06-17 00:01:20|1064.81|1059.41|1065.42|1060.02|1065.47|1060.07|1064.72|1059.32|36
1655424090000|2022-06-17 00:01:30|1065.46|1060.06|1066.08|1060.68|1066.1|1060.7|1065.03|1059.63|36
1655424100000|2022-06-17 00:01:40|1065.75|1060.35|1066.78|1061.38|1066.78|1061.38|1065.07|1059.67|39
1655424110000|2022-06-17 00:01:50|1066.91|1061.51|1067.51|1062.11|1067.51|1062.11|1066.91|1061.51|39
1655424120000|2022-06-17 00:02:00|1067.64|1062.24|1065.83|1060.43|1067.84|1062.44|1065.75|1060.35|40
1655424130000|2022-06-17 00:02:10|1065.78|1060.38|1065.91|1060.51|1065.92|1060.52|1065|1059.6|38
1655424140000|2022-06-17 00:02:20|1065.82|1060.42|1064.97|1059.57|1065.82|1060.42|1064.6|1059.2|37
1655424150000|2022-06-17 00:02:30|1064.92|1059.52|1063.89|1058.49|1065.01|1059.61|1063.82|1058.42|38
1655424160000|2022-06-17 00:02:40|1064.04|1058.64|1064.17|1058.77|1064.7|1059.3|1064.03|1058.63|35
1655424170000|2022-06-17 00:02:50|1064.12|1058.72|1061.56|1056.16|1064.19|1058.79|1061.56|1056.16|33
1655424180000|2022-06-17 00:03:00|1061.64|1056.24|1060.82|1055.42|1062.12|1056.72|1060.81|1055.41|35
1655424190000|2022-06-17 00:03:10|1060.83|1055.43|1061.1|1055.7|1061.84|1056.44|1060.52|1055.12|35
1655424200000|2022-06-17 00:03:20|1060.75|1055.35|1061.31|1055.91|1061.31|1055.91|1060.5|1055.1|38
1655424210000|2022-06-17 00:03:30|1061.2|1055.8|1061.23|1055.83|1061.36|1055.96|1060.42|1055.02|37
1655424220000|2022-06-17 00:03:40|1061.31|1055.91|1062.15|1056.75|1063.08|1057.68|1061.28|1055.88|39
1655424230000|2022-06-17 00:03:50|1062.14|1056.74|1062.94|1057.54|1063.03|1057.63|1062.13|1056.73|37
1655424240000|2022-06-17 00:04:00|1062.99|1057.59|1063.36|1057.96|1063.36|1057.96|1062.8|1057.4|37
1655424250000|2022-06-17 00:04:10|1063.4|1058|1064|1058.6|1064.21|1058.81|1063.4|1058|35
1655424260000|2022-06-17 00:04:20|1063.99|1058.59|1064.79|1059.39|1064.92|1059.52|1063.78|1058.38|37
1655424270000|2022-06-17 00:04:30|1064.77|1059.37|1065.93|1060.53|1066.21|1060.81|1064.66|1059.26|40
1655424280000|2022-06-17 00:04:40|1065.92|1060.52|1066.4|1061|1066.92|1061.52|1065.81|1060.41|39
1655424290000|2022-06-17 00:04:50|1066.31|1060.91|1066.37|1060.97|1066.82|1061.42|1065.84|1060.44|39
1655424300000|2022-06-17 00:05:00|1066.36|1060.96|1067.46|1062.06|1067.46|1062.06|1065.41|1060.01|40
1655424310000|2022-06-17 00:05:10|1067.52|1062.12|1068.04|1062.64|1068.39|1062.99|1067.47|1062.07|34
1655424320000|2022-06-17 00:05:20|1067.94|1062.54|1069.09|1063.69|1069.18|1063.78|1067.7|1062.3|37
1655424330000|2022-06-17 00:05:30|1069.14|1063.74|1070.11|1064.71|1070.31|1064.91|1069.06|1063.66|39
1655424340000|2022-06-17 00:05:40|1070.06|1064.66|1069.89|1064.49|1070.39|1064.99|1069.63|1064.23|39
1655424350000|2022-06-17 00:05:50|1069.81|1064.41|1069.71|1064.31|1069.91|1064.51|1069.31|1063.91|35
1655424360000|2022-06-17 00:06:00|1069.75|1064.35|1071.34|1065.94|1071.52|1066.12|1069.7|1064.3|36
1655424370000|2022-06-17 00:06:10|1071.21|1065.81|1072.07|1066.67|1072.07|1066.67|1070.71|1065.31|40
1655424380000|2022-06-17 00:06:20|1072|1066.6|1071.5|1066.1|1072|1066.6|1071.2|1065.8|40
1655424390000|2022-06-17 00:06:30|1071.53|1066.13|1071.67|1066.27|1072.07|1066.67|1071.47|1066.07|39
1655424400000|2022-06-17 00:06:40|1071.62|1066.22|1071.33|1065.93|1072.08|1066.68|1071.29|1065.89|36
1655424410000|2022-06-17 00:06:50|1071.23|1065.83|1072.26|1066.86|1072.26|1066.86|1070.66|1065.26|39
1655424420000|2022-06-17 00:07:00|1072.11|1066.71|1072.66|1067.26|1072.91|1067.51|1072.11|1066.71|33
1655424430000|2022-06-17 00:07:10|1072.71|1067.31|1071.67|1066.27|1072.81|1067.41|1071.62|1066.22|33
1655424440000|2022-06-17 00:07:20|1071.62|1066.22|1071.07|1065.67|1071.62|1066.22|1070.18|1064.78|35
1655424450000|2022-06-17 00:07:30|1071.03|1065.63|1072.01|1066.61|1072.01|1066.61|1071.03|1065.63|34
1655424460000|2022-06-17 00:07:40|1072.06|1066.66|1072.44|1067.04|1072.63|1067.23|1072.06|1066.66|33
1655424470000|2022-06-17 00:07:50|1072.49|1067.09|1072.13|1066.73|1072.57|1067.17|1072.03|1066.63|31
1655424480000|2022-06-17 00:08:00|1072.12|1066.72|1073.39|1067.99|1073.39|1067.99|1072.07|1066.67|32
1655424490000|2022-06-17 00:08:10|1073.51|1068.11|1073.43|1068.03|1073.75|1068.35|1073.25|1067.85|37
1655424500000|2022-06-17 00:08:20|1073.41|1068.01|1073.19|1067.79|1073.71|1068.31|1073.05|1067.65|35
1655424510000|2022-06-17 00:08:30|1073.22|1067.82|1073.57|1068.17|1073.66|1068.26|1073|1067.6|36
1655424520000|2022-06-17 00:08:40|1073.55|1068.15|1072.12|1066.72|1073.63|1068.23|1072.01|1066.61|37
1655424530000|2022-06-17 00:08:50|1072.21|1066.81|1071.66|1066.26|1072.62|1067.22|1071.51|1066.11|36
1655424540000|2022-06-17 00:09:00|1071.55|1066.15|1073.32|1067.92|1073.32|1067.92|1071.55|1066.15|32
1655424550000|2022-06-17 00:09:10|1073.43|1068.03|1073.27|1067.87|1073.72|1068.32|1073.27|1067.87|33
1655424560000|2022-06-17 00:09:20|1073.17|1067.77|1074.02|1068.62|1074.16|1068.76|1073.13|1067.73|38
1655424570000|2022-06-17 00:09:30|1073.9|1068.5|1073.29|1067.89|1074.41|1069.01|1073.1|1067.7|34
1655424580000|2022-06-17 00:09:40|1073.21|1067.81|1073.75|1068.35|1073.8|1068.4|1073.21|1067.81|37
1655424590000|2022-06-17 00:09:50|1073.73|1068.33|1075|1069.6|1075.08|1069.68|1073.62|1068.22|37
1655424600000|2022-06-17 00:10:00|1074.93|1069.53|1074.75|1069.35|1075.09|1069.69|1074.42|1069.02|37
1655424610000|2022-06-17 00:10:10|1074.85|1069.45|1073.71|1068.31|1075.04|1069.64|1073.57|1068.17|36
1655424620000|2022-06-17 00:10:20|1073.72|1068.32|1074.97|1069.57|1075.57|1070.17|1073.67|1068.27|36
1655424630000|2022-06-17 00:10:30|1074.93|1069.53|1074.89|1069.49|1075.37|1069.97|1074.62|1069.22|40
1655424640000|2022-06-17 00:10:40|1074.94|1069.54|1074.67|1069.27|1074.98|1069.58|1074.32|1068.92|33
1655424650000|2022-06-17 00:10:50|1074.73|1069.33|1073.74|1068.34|1074.73|1069.33|1073.74|1068.34|37
1655424660000|2022-06-17 00:11:00|1073.76|1068.36|1074.05|1068.65|1074.35|1068.95|1073.76|1068.36|38
1655424670000|2022-06-17 00:11:10|1073.93|1068.53|1073.66|1068.26|1074.11|1068.71|1073.41|1068.01|38
1655424680000|2022-06-17 00:11:20|1073.62|1068.22|1072.64|1067.24|1073.68|1068.28|1072.58|1067.18|37
1655424690000|2022-06-17 00:11:30|1072.37|1066.97|1071.71|1066.31|1072.41|1067.01|1071.57|1066.17|34
1655424700000|2022-06-17 00:11:40|1071.75|1066.35|1072.17|1066.77|1072.5|1067.1|1071.51|1066.11|34
1655424710000|2022-06-17 00:11:50|1072.21|1066.81|1072.67|1067.27|1072.67|1067.27|1071.73|1066.33|37
1655424720000|2022-06-17 00:12:00|1072.74|1067.34|1072.6|1067.2|1073.02|1067.62|1072.53|1067.13|34
1655424730000|2022-06-17 00:12:10|1072.57|1067.17|1072.72|1067.32|1072.8|1067.4|1071.97|1066.57|35
1655424740000|2022-06-17 00:12:20|1072.71|1067.31|1072.55|1067.15|1072.75|1067.35|1071.95|1066.55|38
1655424750000|2022-06-17 00:12:30|1072.58|1067.18|1071.87|1066.47|1072.61|1067.21|1071.87|1066.47|40
1655424760000|2022-06-17 00:12:40|1071.6|1066.2|1072.31|1066.91|1073.19|1067.79|1071.38|1065.98|37
1655424770000|2022-06-17 00:12:50|1072.3|1066.9|1071.87|1066.47|1072.3|1066.9|1071.67|1066.27|38
1655424780000|2022-06-17 00:13:00|1071.92|1066.52|1071.76|1066.36|1072.02|1066.62|1071.64|1066.24|29
1655424790000|2022-06-17 00:13:10|1071.89|1066.49|1072.79|1067.39|1073.54|1068.14|1071.89|1066.49|37
1655424800000|2022-06-17 00:13:20|1072.75|1067.35|1072.41|1067.01|1072.89|1067.49|1072.19|1066.79|33
1655424810000|2022-06-17 00:13:30|1072.4|1067|1073.41|1068.01|1073.45|1068.05|1072.22|1066.82|32
1655424820000|2022-06-17 00:13:40|1073.46|1068.06|1073.79|1068.39|1073.79|1068.39|1073.01|1067.61|32
1655424830000|2022-06-17 00:13:50|1073.85|1068.45|1075.67|1070.27|1075.67|1070.27|1073.85|1068.45|37
1655424840000|2022-06-17 00:14:00|1075.82|1070.42|1078.04|1072.64|1078.04|1072.64|1075.68|1070.28|33
1655424850000|2022-06-17 00:14:10|1077.93|1072.53|1077.25|1071.85|1078.98|1073.58|1077.25|1071.85|28
1655424860000|2022-06-17 00:14:20|1077.19|1071.79|1076.14|1070.74|1077.8|1072.4|1076.14|1070.74|34
1655424870000|2022-06-17 00:14:30|1076.17|1070.77|1076.49|1071.09|1077.08|1071.68|1076.17|1070.77|36
1655424880000|2022-06-17 00:14:40|1076.55|1071.15|1075.31|1069.91|1076.55|1071.15|1075.31|1069.91|36
1655424890000|2022-06-17 00:14:50|1075.26|1069.86|1075.15|1069.75|1075.26|1069.86|1074.58|1069.18|34
1655424900000|2022-06-17 00:15:00|1075.17|1069.77|1074.65|1069.25|1075.25|1069.85|1074.56|1069.16|32
1655424910000|2022-06-17 00:15:10|1074.63|1069.23|1077.35|1071.95|1077.35|1071.95|1074.62|1069.22|34
1655424920000|2022-06-17 00:15:20|1077.28|1071.88|1074.93|1069.53|1077.28|1071.88|1074.93|1069.53|37
1655424930000|2022-06-17 00:15:30|1074.8|1069.4|1074.79|1069.39|1075.47|1070.07|1074.27|1068.87|35
1655424940000|2022-06-17 00:15:40|1074.95|1069.55|1077.51|1072.11|1077.54|1072.14|1074.95|1069.55|33
1655424950000|2022-06-17 00:15:50|1077.55|1072.15|1078.94|1073.54|1079.05|1073.65|1077.07|1071.67|37
1655424960000|2022-06-17 00:16:00|1078.91|1073.51|1080.71|1075.31|1081.74|1076.34|1078.84|1073.44|39
1655424970000|2022-06-17 00:16:10|1080.42|1075.02|1079.8|1074.4|1080.86|1075.46|1079.73|1074.33|40
1655424980000|2022-06-17 00:16:20|1079.79|1074.39|1079.52|1074.12|1080.56|1075.16|1079.29|1073.89|38
1655424990000|2022-06-17 00:16:30|1079.53|1074.13|1080.62|1075.22|1080.66|1075.26|1079.53|1074.13|38
1655425000000|2022-06-17 00:16:40|1080.77|1075.37|1082.22|1076.82|1082.22|1076.82|1080.49|1075.09|40
1655425010000|2022-06-17 00:16:50|1082.49|1077.09|1082.25|1076.85|1082.6|1077.2|1081.96|1076.56|39
1655425020000|2022-06-17 00:17:00|1082.22|1076.82|1082.96|1077.56|1082.96|1077.56|1081.98|1076.58|39
1655425030000|2022-06-17 00:17:10|1082.94|1077.54|1083|1077.6|1083.44|1078.04|1082.6|1077.2|37
1655425040000|2022-06-17 00:17:20|1083.38|1077.98|1084.39|1078.99|1084.52|1079.12|1083.38|1077.98|39
1655425050000|2022-06-17 00:17:30|1084.35|1078.95|1086.8|1081.4|1086.8|1081.4|1084.05|1078.65|39
1655425060000|2022-06-17 00:17:40|1086.93|1081.53|1085.72|1080.32|1087.25|1081.85|1085.72|1080.32|37
1655425070000|2022-06-17 00:17:50|1085.82|1080.42|1086.7|1081.3|1086.7|1081.3|1085.11|1079.71|39
1655425080000|2022-06-17 00:18:00|1086.52|1081.12|1086.59|1081.19|1087.12|1081.72|1086.29|1080.89|39
1655425090000|2022-06-17 00:18:10|1086.63|1081.23|1085.97|1080.57|1086.8|1081.4|1085.81|1080.41|40
1655425100000|2022-06-17 00:18:20|1085.87|1080.47|1085.97|1080.57|1086.12|1080.72|1085.29|1079.89|38
1655425110000|2022-06-17 00:18:30|1086.01|1080.61|1085.41|1080.01|1086.01|1080.61|1085.35|1079.95|33
1655425120000|2022-06-17 00:18:40|1085.4|1080|1086.14|1080.74|1086.29|1080.89|1085.34|1079.94|35
1655425130000|2022-06-17 00:18:50|1086.04|1080.64|1086.53|1081.13|1086.53|1081.13|1085.59|1080.19|36
1655425140000|2022-06-17 00:19:00|1086.5|1081.1|1085.91|1080.51|1086.56|1081.16|1085.69|1080.29|36
1655425150000|2022-06-17 00:19:10|1085.9|1080.5|1086.01|1080.61|1086.01|1080.61|1085.44|1080.04|35
1655425160000|2022-06-17 00:19:20|1086.1|1080.7|1085.88|1080.48|1086.26|1080.86|1085.88|1080.48|34
1655425170000|2022-06-17 00:19:30|1085.81|1080.41|1084.49|1079.09|1085.81|1080.41|1084.28|1078.88|37
1655425180000|2022-06-17 00:19:40|1084.59|1079.19|1084.12|1078.72|1084.66|1079.26|1083.82|1078.42|37
1655425190000|2022-06-17 00:19:50|1084.13|1078.73|1085|1079.6|1085.51|1080.11|1084.13|1078.73|37
1655425200000|2022-06-17 00:20:00|1084.99|1079.59|1084.38|1078.98|1085.05|1079.65|1083.68|1078.28|37
1655425210000|2022-06-17 00:20:10|1084.37|1078.97|1083.75|1078.35|1084.47|1079.07|1083.57|1078.17|38
1655425220000|2022-06-17 00:20:20|1083.76|1078.36|1083.46|1078.06|1083.9|1078.5|1083.36|1077.96|36
1655425230000|2022-06-17 00:20:30|1083.38|1077.98|1082.86|1077.46|1083.5|1078.1|1082.58|1077.18|38
1655425240000|2022-06-17 00:20:40|1082.84|1077.44|1082.48|1077.08|1082.9|1077.5|1082.45|1077.05|38
1655425250000|2022-06-17 00:20:50|1082.55|1077.15|1083.13|1077.73|1083.68|1078.28|1082.5|1077.1|35
1655425260000|2022-06-17 00:21:00|1083.11|1077.71|1083.82|1078.42|1083.85|1078.45|1082.68|1077.28|36
1655425270000|2022-06-17 00:21:10|1083.94|1078.54|1084.92|1079.52|1085.29|1079.89|1083.73|1078.33|35
1655425280000|2022-06-17 00:21:20|1084.91|1079.51|1085.25|1079.85|1085.42|1080.02|1084.53|1079.13|37
1655425290000|2022-06-17 00:21:30|1085.38|1079.98|1086.69|1081.29|1086.99|1081.59|1085.38|1079.98|40
1655425300000|2022-06-17 00:21:40|1086.61|1081.21|1087.27|1081.87|1087.33|1081.93|1086.05|1080.65|39
1655425310000|2022-06-17 00:21:50|1087.37|1081.97|1087.13|1081.73|1088.29|1082.89|1086.77|1081.37|38
1655425320000|2022-06-17 00:22:00|1087.18|1081.78|1087.37|1081.97|1087.65|1082.25|1086.85|1081.45|38
1655425330000|2022-06-17 00:22:10|1087.59|1082.19|1087.27|1081.87|1087.73|1082.33|1086.45|1081.05|38
1655425340000|2022-06-17 00:22:20|1087.32|1081.92|1087.83|1082.43|1087.92|1082.52|1087.18|1081.78|36
1655425350000|2022-06-17 00:22:30|1087.84|1082.44|1085.73|1080.33|1087.88|1082.48|1085.62|1080.22|36
1655425360000|2022-06-17 00:22:40|1085.74|1080.34|1084.17|1078.77|1085.91|1080.51|1083.83|1078.43|36
1655425370000|2022-06-17 00:22:50|1084.38|1078.98|1084.09|1078.69|1084.51|1079.11|1083.81|1078.41|38
1655425380000|2022-06-17 00:23:00|1084.07|1078.67|1084.51|1079.11|1084.74|1079.34|1084.07|1078.67|38
1655425390000|2022-06-17 00:23:10|1084.5|1079.1|1083.31|1077.91|1084.5|1079.1|1083.1|1077.7|38
1655425400000|2022-06-17 00:23:20|1083.27|1077.87|1083.46|1078.06|1083.72|1078.32|1082.85|1077.45|39
1655425410000|2022-06-17 00:23:30|1083.37|1077.97|1082.51|1077.11|1083.37|1077.97|1082.24|1076.84|37
1655425420000|2022-06-17 00:23:40|1082.34|1076.94|1082.58|1077.18|1082.82|1077.42|1082.34|1076.94|39
1655425430000|2022-06-17 00:23:50|1082.5|1077.1|1083.67|1078.27|1083.78|1078.38|1082.44|1077.04|39
1655425440000|2022-06-17 00:24:00|1083.69|1078.29|1082.88|1077.48|1083.88|1078.48|1082.75|1077.35|36
1655425450000|2022-06-17 00:24:10|1082.91|1077.51|1083.76|1078.36|1083.76|1078.36|1082.43|1077.03|33
1655425460000|2022-06-17 00:24:20|1083.84|1078.44|1084.18|1078.78|1084.55|1079.15|1083.69|1078.29|36
1655425470000|2022-06-17 00:24:30|1084.13|1078.73|1083.05|1077.65|1084.15|1078.75|1082.83|1077.43|38
1655425480000|2022-06-17 00:24:40|1082.91|1077.51|1082.99|1077.59|1083.42|1078.02|1082.86|1077.46|37
1655425490000|2022-06-17 00:24:50|1082.86|1077.46|1082.56|1077.16|1082.86|1077.46|1082.47|1077.07|37
1655425500000|2022-06-17 00:25:00|1082.48|1077.08|1082.51|1077.11|1082.64|1077.24|1082.07|1076.67|37
1655425510000|2022-06-17 00:25:10|1082.67|1077.27|1081.99|1076.59|1083.09|1077.69|1081.92|1076.52|38
1655425520000|2022-06-17 00:25:20|1081.97|1076.57|1081.49|1076.09|1082.29|1076.89|1081.39|1075.99|36
1655425530000|2022-06-17 00:25:30|1081.45|1076.05|1080.14|1074.74|1081.6|1076.2|1080.05|1074.65|36
1655425540000|2022-06-17 00:25:40|1080.06|1074.66|1079.59|1074.19|1080.25|1074.85|1079.51|1074.11|37
1655425550000|2022-06-17 00:25:50|1079.58|1074.18|1080.2|1074.8|1080.46|1075.06|1079.48|1074.08|33
1655425560000|2022-06-17 00:26:00|1080.15|1074.75|1082.16|1076.76|1082.16|1076.76|1080.09|1074.69|36
1655425570000|2022-06-17 00:26:10|1081.92|1076.52|1081.16|1075.76|1082.16|1076.76|1081.15|1075.75|38
1655425580000|2022-06-17 00:26:20|1081.08|1075.68|1080.88|1075.48|1081.12|1075.72|1080.13|1074.73|36
1655425590000|2022-06-17 00:26:30|1080.74|1075.34|1080.41|1075.01|1080.85|1075.45|1080.35|1074.95|35
1655425600000|2022-06-17 00:26:40|1080.5|1075.1|1080.99|1075.59|1081|1075.6|1080.39|1074.99|35
1655425610000|2022-06-17 00:26:50|1080.8|1075.4|1080.68|1075.28|1080.85|1075.45|1080.29|1074.89|38
1655425620000|2022-06-17 00:27:00|1080.78|1075.38|1081.35|1075.95|1081.71|1076.31|1080.69|1075.29|34
1655425630000|2022-06-17 00:27:10|1081.31|1075.91|1081.57|1076.17|1081.69|1076.29|1081.25|1075.85|35
1655425640000|2022-06-17 00:27:20|1081.52|1076.12|1081.44|1076.04|1081.65|1076.25|1080.98|1075.58|33
1655425650000|2022-06-17 00:27:30|1081.45|1076.05|1080.37|1074.97|1081.7|1076.3|1080.25|1074.85|37
1655425660000|2022-06-17 00:27:40|1080.39|1074.99|1080.23|1074.83|1080.39|1074.99|1079.9|1074.5|33
1655425670000|2022-06-17 00:27:50|1080.33|1074.93|1080.13|1074.73|1080.75|1075.35|1079.95|1074.55|34
1655425680000|2022-06-17 00:28:00|1080.18|1074.78|1079.92|1074.52|1080.23|1074.83|1079.77|1074.37|37
1655425690000|2022-06-17 00:28:10|1079.91|1074.51|1079.1|1073.7|1079.93|1074.53|1079.05|1073.65|38
1655425700000|2022-06-17 00:28:20|1079.37|1073.97|1079.35|1073.95|1079.68|1074.28|1078.88|1073.48|38
1655425710000|2022-06-17 00:28:30|1079.21|1073.81|1080.32|1074.92|1080.32|1074.92|1078.84|1073.44|38
1655425720000|2022-06-17 00:28:40|1080.27|1074.87|1079.66|1074.26|1080.27|1074.87|1079.66|1074.26|36
1655425730000|2022-06-17 00:28:50|1079.68|1074.28|1079.39|1073.99|1079.73|1074.33|1079.19|1073.79|36
1655425740000|2022-06-17 00:29:00|1079.36|1073.96|1078.03|1072.63|1079.49|1074.09|1078.03|1072.63|36
1655425750000|2022-06-17 00:29:10|1077.77|1072.37|1077.84|1072.44|1077.9|1072.5|1077.53|1072.13|35
1655425760000|2022-06-17 00:29:20|1077.89|1072.49|1077.63|1072.23|1078.32|1072.92|1077.6|1072.2|34
1655425770000|2022-06-17 00:29:30|1077.67|1072.27|1077.53|1072.13|1077.82|1072.42|1077.45|1072.05|32
1655425780000|2022-06-17 00:29:40|1077.57|1072.17|1078.27|1072.87|1078.31|1072.91|1077.46|1072.06|35
1655425790000|2022-06-17 00:29:50|1078.48|1073.08|1077.73|1072.33|1078.55|1073.15|1077.63|1072.23|37
1655425800000|2022-06-17 00:30:00|1077.65|1072.25|1074.77|1069.37|1077.65|1072.25|1074.76|1069.36|36
1655425810000|2022-06-17 00:30:10|1074.78|1069.38|1073.3|1067.9|1075.5|1070.1|1073.1|1067.7|39
1655425820000|2022-06-17 00:30:20|1073.18|1067.78|1072.16|1066.76|1073.36|1067.96|1072.14|1066.74|37
1655425830000|2022-06-17 00:30:30|1072.11|1066.71|1071.05|1065.65|1072.51|1067.11|1071.05|1065.65|38
1655425840000|2022-06-17 00:30:40|1071.06|1065.66|1072.19|1066.79|1072.19|1066.79|1070.84|1065.44|36
1655425850000|2022-06-17 00:30:50|1072.17|1066.77|1073.66|1068.26|1073.76|1068.36|1072.1|1066.7|38
1655425860000|2022-06-17 00:31:00|1073.69|1068.29|1071.57|1066.17|1073.69|1068.29|1071.11|1065.71|37
1655425870000|2022-06-17 00:31:10|1071.44|1066.04|1071.72|1066.32|1071.72|1066.32|1071.22|1065.82|39
1655425880000|2022-06-17 00:31:20|1071.84|1066.44|1070.88|1065.48|1071.93|1066.53|1070.39|1064.99|38
1655425890000|2022-06-17 00:31:30|1070.81|1065.41|1069.49|1064.09|1070.93|1065.53|1069.49|1064.09|40
1655425900000|2022-06-17 00:31:40|1069.67|1064.27|1069.4|1064|1070.22|1064.82|1069.38|1063.98|34
1655425910000|2022-06-17 00:31:50|1069.32|1063.92|1069.25|1063.85|1069.32|1063.92|1068.93|1063.53|37
1655425920000|2022-06-17 00:32:00|1069.18|1063.78|1071.01|1065.61|1071.03|1065.63|1069.18|1063.78|35
1655425930000|2022-06-17 00:32:10|1070.96|1065.56|1070.73|1065.33|1071.7|1066.3|1070.27|1064.87|39
1655425940000|2022-06-17 00:32:20|1070.6|1065.2|1069.94|1064.54|1070.6|1065.2|1069.86|1064.46|35
1655425950000|2022-06-17 00:32:30|1069.96|1064.56|1070.06|1064.66|1070.35|1064.95|1069.51|1064.11|37
1655425960000|2022-06-17 00:32:40|1070.07|1064.67|1070.65|1065.25|1070.97|1065.57|1070.07|1064.67|35
1655425970000|2022-06-17 00:32:50|1070.66|1065.26|1071.46|1066.06|1071.46|1066.06|1070.66|1065.26|35
1655425980000|2022-06-17 00:33:00|1071.39|1065.99|1069.66|1064.26|1071.39|1065.99|1069.65|1064.25|35
1655425990000|2022-06-17 00:33:10|1069.49|1064.09|1068.34|1062.94|1069.49|1064.09|1068.28|1062.88|36
1655426000000|2022-06-17 00:33:20|1068.29|1062.89|1068.8|1063.4|1068.85|1063.45|1068.07|1062.67|34
1655426010000|2022-06-17 00:33:30|1068.96|1063.56|1069.35|1063.95|1069.56|1064.16|1068.95|1063.55|34
1655426020000|2022-06-17 00:33:40|1069.37|1063.97|1069.05|1063.65|1069.52|1064.12|1069.01|1063.61|31
1655426030000|2022-06-17 00:33:50|1069.08|1063.68|1067.68|1062.28|1069.16|1063.76|1067.42|1062.02|37
1655426040000|2022-06-17 00:34:00|1067.76|1062.36|1067.83|1062.43|1068.22|1062.82|1067.52|1062.12|35
1655426050000|2022-06-17 00:34:10|1067.89|1062.49|1067.95|1062.55|1068.82|1063.42|1067.89|1062.49|32
1655426060000|2022-06-17 00:34:20|1067.99|1062.59|1068.47|1063.07|1068.64|1063.24|1067.99|1062.59|39
1655426070000|2022-06-17 00:34:30|1068.48|1063.08|1068.36|1062.96|1068.88|1063.48|1068.24|1062.84|33
1655426080000|2022-06-17 00:34:40|1068.21|1062.81|1066.07|1060.67|1068.21|1062.81|1065.95|1060.55|38
1655426090000|2022-06-17 00:34:50|1066.02|1060.62|1067.21|1061.81|1067.21|1061.81|1064.52|1059.12|36
1655426100000|2022-06-17 00:35:00|1067.22|1061.82|1064.83|1059.43|1067.25|1061.85|1064.83|1059.43|37
1655426110000|2022-06-17 00:35:10|1064.77|1059.37|1066.03|1060.63|1066.03|1060.63|1064.42|1059.02|38
1655426120000|2022-06-17 00:35:20|1065.87|1060.47|1063.49|1058.09|1066.03|1060.63|1063.49|1058.09|38
1655426130000|2022-06-17 00:35:30|1063.51|1058.11|1063.89|1058.49|1063.97|1058.57|1062.51|1057.11|36
1655426140000|2022-06-17 00:35:40|1063.88|1058.48|1063.85|1058.45|1063.9|1058.5|1063.16|1057.76|35
1655426150000|2022-06-17 00:35:50|1063.83|1058.43|1062.69|1057.29|1064.62|1059.22|1062.68|1057.28|37
1655426160000|2022-06-17 00:36:00|1062.64|1057.24|1062.13|1056.73|1062.64|1057.24|1062.03|1056.63|38
1655426170000|2022-06-17 00:36:10|1062.25|1056.85|1062.5|1057.1|1062.66|1057.26|1062.04|1056.64|36
1655426180000|2022-06-17 00:36:20|1062.41|1057.01|1062.97|1057.57|1063.2|1057.8|1062.29|1056.89|35
1655426190000|2022-06-17 00:36:30|1063.01|1057.61|1063.44|1058.04|1063.73|1058.33|1063.01|1057.61|31
1655426200000|2022-06-17 00:36:40|1063.41|1058.01|1063.41|1058.01|1063.45|1058.05|1063.11|1057.71|32
1655426210000|2022-06-17 00:36:50|1063.45|1058.05|1062|1056.6|1063.63|1058.23|1062|1056.6|35
1655426220000|2022-06-17 00:37:00|1061.99|1056.59|1061.76|1056.36|1062.01|1056.61|1061.14|1055.74|35
1655426230000|2022-06-17 00:37:10|1061.78|1056.38|1061.58|1056.18|1061.87|1056.47|1061.46|1056.06|34
1655426240000|2022-06-17 00:37:20|1061.5|1056.1|1062.39|1056.99|1062.87|1057.47|1061.31|1055.91|37
1655426250000|2022-06-17 00:37:30|1062.38|1056.98|1061.69|1056.29|1062.64|1057.24|1061.69|1056.29|38
1655426260000|2022-06-17 00:37:40|1061.79|1056.39|1061.33|1055.93|1061.88|1056.48|1061.31|1055.91|35
1655426270000|2022-06-17 00:37:50|1061.34|1055.94|1060.55|1055.15|1061.57|1056.17|1060.25|1054.85|37
1655426280000|2022-06-17 00:38:00|1060.54|1055.14|1059.31|1053.91|1060.58|1055.18|1058.5|1053.1|35
1655426290000|2022-06-17 00:38:10|1059.3|1053.9|1057.63|1052.23|1059.59|1054.19|1057.63|1052.23|33
1655426300000|2022-06-17 00:38:20|1057.62|1052.22|1056.8|1051.4|1057.62|1052.22|1056.75|1051.35|36
1655426310000|2022-06-17 00:38:30|1056.74|1051.34|1056.73|1051.33|1056.99|1051.59|1056.21|1050.81|35
1655426320000|2022-06-17 00:38:40|1056.44|1051.04|1055.2|1049.8|1056.44|1051.04|1054.93|1049.53|40
1655426330000|2022-06-17 00:38:50|1055.16|1049.76|1054.88|1049.48|1055.17|1049.77|1054.5|1049.1|36
1655426340000|2022-06-17 00:39:00|1054.97|1049.57|1054.95|1049.55|1055|1049.6|1054.02|1048.62|37
1655426350000|2022-06-17 00:39:10|1054.83|1049.43|1054.99|1049.59|1055.16|1049.76|1054.72|1049.32|38
1655426360000|2022-06-17 00:39:20|1055.1|1049.7|1054.41|1049.01|1055.1|1049.7|1054.02|1048.62|38
1655426370000|2022-06-17 00:39:30|1054.52|1049.12|1054.8|1049.4|1055.06|1049.66|1054.3|1048.9|36
1655426380000|2022-06-17 00:39:40|1054.73|1049.33|1055.08|1049.68|1055.3|1049.9|1054.67|1049.27|37
1655426390000|2022-06-17 00:39:50|1055.14|1049.74|1055.13|1049.73|1055.39|1049.99|1055.04|1049.64|37
1655426400000|2022-06-17 00:40:00|1055.14|1049.74|1053.8|1048.4|1055.2|1049.8|1053.6|1048.2|36
1655426410000|2022-06-17 00:40:10|1053.82|1048.42|1052.96|1047.56|1054.57|1049.17|1052.96|1047.56|39
1655426420000|2022-06-17 00:40:20|1052.86|1047.46|1053.64|1048.24|1054|1048.6|1052.75|1047.35|40
1655426430000|2022-06-17 00:40:30|1053.66|1048.26|1053.8|1048.4|1053.99|1048.59|1053.44|1048.04|38
1655426440000|2022-06-17 00:40:40|1053.9|1048.5|1053.46|1048.06|1054.02|1048.62|1053.31|1047.91|35
1655426450000|2022-06-17 00:40:50|1053.36|1047.96|1052.85|1047.45|1053.36|1047.96|1052.59|1047.19|34
1655426460000|2022-06-17 00:41:00|1052.79|1047.39|1054|1048.6|1054.55|1049.15|1052.6|1047.2|39
1655426470000|2022-06-17 00:41:10|1053.87|1048.47|1053.23|1047.83|1054.01|1048.61|1052.82|1047.42|39
1655426480000|2022-06-17 00:41:20|1053.44|1048.04|1052.96|1047.56|1054.16|1048.76|1052.96|1047.56|34
1655426490000|2022-06-17 00:41:30|1052.95|1047.55|1054.41|1049.01|1054.73|1049.33|1052.95|1047.55|39
1655426500000|2022-06-17 00:41:40|1054.38|1048.98|1055.88|1050.48|1056.15|1050.75|1054.21|1048.81|39
1655426510000|2022-06-17 00:41:50|1055.9|1050.5|1057.85|1052.45|1057.89|1052.49|1055.16|1049.76|38
1655426520000|2022-06-17 00:42:00|1057.95|1052.55|1057.65|1052.25|1058.26|1052.86|1056.75|1051.35|38
1655426530000|2022-06-17 00:42:10|1057.36|1051.96|1057.22|1051.82|1057.83|1052.43|1056.61|1051.21|37
1655426540000|2022-06-17 00:42:20|1057.4|1052|1058.67|1053.27|1059.41|1054.01|1057.4|1052|37
1655426550000|2022-06-17 00:42:30|1058.63|1053.23|1059.72|1054.32|1059.75|1054.35|1058.55|1053.15|38
1655426560000|2022-06-17 00:42:40|1059.75|1054.35|1060.01|1054.61|1060.82|1055.42|1059.67|1054.27|40
1655426570000|2022-06-17 00:42:50|1059.99|1054.59|1058.3|1052.9|1060.35|1054.95|1058|1052.6|39
1655426580000|2022-06-17 00:43:00|1058.47|1053.07|1056.19|1050.79|1058.47|1053.07|1056.15|1050.75|37
1655426590000|2022-06-17 00:43:10|1056.25|1050.85|1055.7|1050.3|1056.25|1050.85|1054.99|1049.59|34
1655426600000|2022-06-17 00:43:20|1055.71|1050.31|1057.04|1051.64|1057.06|1051.66|1055.71|1050.31|36
1655426610000|2022-06-17 00:43:30|1056.91|1051.51|1058.18|1052.78|1058.43|1053.03|1056.79|1051.39|37
1655426620000|2022-06-17 00:43:40|1058.14|1052.74|1057.02|1051.62|1058.26|1052.86|1056.6|1051.2|36
1655426630000|2022-06-17 00:43:50|1057.04|1051.64|1057.11|1051.71|1057.23|1051.83|1056.47|1051.07|39
1655426640000|2022-06-17 00:44:00|1057.13|1051.73|1056.82|1051.42|1057.44|1052.04|1056.44|1051.04|37
1655426650000|2022-06-17 00:44:10|1056.85|1051.45|1058.93|1053.53|1059.31|1053.91|1056.85|1051.45|37
1655426660000|2022-06-17 00:44:20|1058.89|1053.49|1059.45|1054.05|1059.45|1054.05|1057.57|1052.17|37
1655426670000|2022-06-17 00:44:30|1059.51|1054.11|1060.66|1055.26|1060.78|1055.38|1059.16|1053.76|36
1655426680000|2022-06-17 00:44:40|1060.78|1055.38|1061.13|1055.73|1061.29|1055.89|1059.88|1054.48|37
1655426690000|2022-06-17 00:44:50|1061.1|1055.7|1059.58|1054.18|1061.28|1055.88|1059.22|1053.82|34
1655426700000|2022-06-17 00:45:00|1059.56|1054.16|1061|1055.6|1061.01|1055.61|1059.48|1054.08|36
1655426710000|2022-06-17 00:45:10|1061.1|1055.7|1063.54|1058.14|1064.12|1058.72|1060.99|1055.59|39
1655426720000|2022-06-17 00:45:20|1063.53|1058.13|1064.11|1058.71|1064.76|1059.36|1063.53|1058.13|39
1655426730000|2022-06-17 00:45:30|1064|1058.6|1064.68|1059.28|1065.06|1059.66|1063.27|1057.87|40
1655426740000|2022-06-17 00:45:40|1064.64|1059.24|1064.26|1058.86|1064.78|1059.38|1064.02|1058.62|36
1655426750000|2022-06-17 00:45:50|1064.36|1058.96|1063.47|1058.07|1064.94|1059.54|1063.37|1057.97|40
1655426760000|2022-06-17 00:46:00|1063.66|1058.26|1064.78|1059.38|1065.14|1059.74|1063.36|1057.96|39
1655426770000|2022-06-17 00:46:10|1064.77|1059.37|1064.79|1059.39|1065.53|1060.13|1064.53|1059.13|38
1655426780000|2022-06-17 00:46:20|1064.85|1059.45|1061.92|1056.52|1064.85|1059.45|1061.92|1056.52|35
1655426790000|2022-06-17 00:46:30|1061.9|1056.5|1062.06|1056.66|1062.34|1056.94|1061.47|1056.07|38
1655426800000|2022-06-17 00:46:40|1062.03|1056.63|1062.75|1057.35|1063.36|1057.96|1061.93|1056.53|38
1655426810000|2022-06-17 00:46:50|1062.72|1057.32|1061.86|1056.46|1062.72|1057.32|1061.27|1055.87|37
1655426820000|2022-06-17 00:47:00|1061.88|1056.48|1060.26|1054.86|1062.02|1056.62|1060.26|1054.86|35
1655426830000|2022-06-17 00:47:10|1060.06|1054.66|1061.44|1056.04|1061.51|1056.11|1059.65|1054.25|38
1655426840000|2022-06-17 00:47:20|1061.46|1056.06|1060.04|1054.64|1061.51|1056.11|1060.04|1054.64|38
1655426850000|2022-06-17 00:47:30|1060.06|1054.66|1060.91|1055.51|1061.55|1056.15|1060.06|1054.66|37
1655426860000|2022-06-17 00:47:40|1060.76|1055.36|1060.69|1055.29|1061.92|1056.52|1060.69|1055.29|39
1655426870000|2022-06-17 00:47:50|1060.7|1055.3|1061.18|1055.78|1061.43|1056.03|1060.61|1055.21|38
1655426880000|2022-06-17 00:48:00|1061.15|1055.75|1062.16|1056.76|1062.47|1057.07|1060.91|1055.51|36
1655426890000|2022-06-17 00:48:10|1062.24|1056.84|1063.57|1058.17|1063.59|1058.19|1062.1|1056.7|38
1655426900000|2022-06-17 00:48:20|1063.67|1058.27|1064.85|1059.45|1065.08|1059.68|1063.63|1058.23|35
1655426910000|2022-06-17 00:48:30|1064.84|1059.44|1064.49|1059.09|1065.02|1059.62|1064.29|1058.89|37
1655426920000|2022-06-17 00:48:40|1064.71|1059.31|1064.63|1059.23|1065|1059.6|1064.5|1059.1|35
1655426930000|2022-06-17 00:48:50|1064.6|1059.2|1063.94|1058.54|1064.82|1059.42|1063.78|1058.38|35
1655426940000|2022-06-17 00:49:00|1063.93|1058.53|1064.76|1059.36|1064.77|1059.37|1063.39|1057.99|35
1655426950000|2022-06-17 00:49:10|1064.75|1059.35|1064.11|1058.71|1065.28|1059.88|1064.09|1058.69|37
1655426960000|2022-06-17 00:49:20|1064.22|1058.82|1064.56|1059.16|1064.68|1059.28|1064.22|1058.82|37
1655426970000|2022-06-17 00:49:30|1064.57|1059.17|1063.71|1058.31|1064.64|1059.24|1063.52|1058.12|37
1655426980000|2022-06-17 00:49:40|1063.76|1058.36|1065.18|1059.78|1065.19|1059.79|1063.76|1058.36|36
1655426990000|2022-06-17 00:49:50|1065.19|1059.79|1064.16|1058.76|1065.31|1059.91|1064.16|1058.76|32
1655427000000|2022-06-17 00:50:00|1064.08|1058.68|1063.23|1057.83|1064.18|1058.78|1063.23|1057.83|32
1655427010000|2022-06-17 00:50:10|1063.29|1057.89|1063.58|1058.18|1063.66|1058.26|1063.19|1057.79|35
1655427020000|2022-06-17 00:50:20|1063.57|1058.17|1064.03|1058.63|1064.14|1058.74|1063.46|1058.06|38
1655427030000|2022-06-17 00:50:30|1063.98|1058.58|1064.85|1059.45|1064.86|1059.46|1063.97|1058.57|33
1655427040000|2022-06-17 00:50:40|1064.77|1059.37|1066.07|1060.67|1066.07|1060.67|1064.77|1059.37|31
1655427050000|2022-06-17 00:50:50|1066.06|1060.66|1065.97|1060.57|1066.24|1060.84|1065.67|1060.27|38
1655427060000|2022-06-17 00:51:00|1065.95|1060.55|1066.32|1060.92|1066.32|1060.92|1065.2|1059.8|38
1655427070000|2022-06-17 00:51:10|1066.2|1060.8|1066.35|1060.95|1066.56|1061.16|1065.94|1060.54|39
1655427080000|2022-06-17 00:51:20|1066.32|1060.92|1066.1|1060.7|1066.32|1060.92|1065.92|1060.52|35
1655427090000|2022-06-17 00:51:30|1066.14|1060.74|1066.11|1060.71|1066.36|1060.96|1066.01|1060.61|33
1655427100000|2022-06-17 00:51:40|1066.1|1060.7|1065.7|1060.3|1066.12|1060.72|1065.51|1060.11|31
1655427110000|2022-06-17 00:51:50|1065.69|1060.29|1065.85|1060.45|1066.07|1060.67|1065.63|1060.23|35
1655427120000|2022-06-17 00:52:00|1065.88|1060.48|1064.76|1059.36|1065.88|1060.48|1064.51|1059.11|37
1655427130000|2022-06-17 00:52:10|1065.02|1059.62|1063.83|1058.43|1065.25|1059.85|1063.81|1058.41|36
1655427140000|2022-06-17 00:52:20|1063.84|1058.44|1064.07|1058.67|1064.12|1058.72|1063.71|1058.31|38
1655427150000|2022-06-17 00:52:30|1064.06|1058.66|1065.33|1059.93|1065.33|1059.93|1063.95|1058.55|37
1655427160000|2022-06-17 00:52:40|1065.22|1059.82|1064.37|1058.97|1065.25|1059.85|1064.34|1058.94|38
1655427170000|2022-06-17 00:52:50|1064.34|1058.94|1064.65|1059.25|1065.13|1059.73|1064.34|1058.94|35
1655427180000|2022-06-17 00:53:00|1064.77|1059.37|1065.82|1060.42|1065.82|1060.42|1064.56|1059.16|33
1655427190000|2022-06-17 00:53:10|1065.88|1060.48|1066.12|1060.72|1066.29|1060.89|1065.67|1060.27|36
1655427200000|2022-06-17 00:53:20|1066.19|1060.79|1065.51|1060.11|1066.23|1060.83|1065.01|1059.61|38
1655427210000|2022-06-17 00:53:30|1065.45|1060.05|1065.42|1060.02|1065.77|1060.37|1065.42|1060.02|34
1655427220000|2022-06-17 00:53:40|1065.24|1059.84|1065.85|1060.45|1065.9|1060.5|1064.96|1059.56|31
1655427230000|2022-06-17 00:53:50|1065.92|1060.52|1066.11|1060.71|1066.3|1060.9|1065.92|1060.52|34
1655427240000|2022-06-17 00:54:00|1066.18|1060.78|1065.84|1060.44|1066.33|1060.93|1065.76|1060.36|37
1655427250000|2022-06-17 00:54:10|1066.15|1060.75|1066.25|1060.85|1066.47|1061.07|1065.73|1060.33|37
1655427260000|2022-06-17 00:54:20|1066.14|1060.74|1065.84|1060.44|1066.36|1060.96|1065.73|1060.33|34
1655427270000|2022-06-17 00:54:30|1065.77|1060.37|1065.91|1060.51|1066.02|1060.62|1065.7|1060.3|36
1655427280000|2022-06-17 00:54:40|1065.88|1060.48|1066.07|1060.67|1066.13|1060.73|1065.75|1060.35|34
1655427290000|2022-06-17 00:54:50|1066|1060.6|1066.11|1060.71|1066.12|1060.72|1065.78|1060.38|36
1655427300000|2022-06-17 00:55:00|1066.21|1060.81|1066.5|1061.1|1066.61|1061.21|1065.91|1060.51|37
1655427310000|2022-06-17 00:55:10|1066.53|1061.13|1066.68|1061.28|1066.69|1061.29|1066.14|1060.74|35
1655427320000|2022-06-17 00:55:20|1066.72|1061.32|1066.05|1060.65|1066.8|1061.4|1066.05|1060.65|37
1655427330000|2022-06-17 00:55:30|1065.71|1060.31|1065.88|1060.48|1065.98|1060.58|1065.57|1060.17|38
1655427340000|2022-06-17 00:55:40|1065.68|1060.28|1064.6|1059.2|1065.75|1060.35|1064.56|1059.16|32
1655427350000|2022-06-17 00:55:50|1064.59|1059.19|1063.86|1058.46|1064.63|1059.23|1063.54|1058.14|35
1655427360000|2022-06-17 00:56:00|1063.77|1058.37|1064.55|1059.15|1064.57|1059.17|1063.62|1058.22|37
1655427370000|2022-06-17 00:56:10|1064.68|1059.28|1064.48|1059.08|1064.77|1059.37|1064.12|1058.72|37
1655427380000|2022-06-17 00:56:20|1064.43|1059.03|1064.51|1059.11|1064.58|1059.18|1064.1|1058.7|37
1655427390000|2022-06-17 00:56:30|1064.46|1059.06|1064.76|1059.36|1064.76|1059.36|1064.2|1058.8|37
1655427400000|2022-06-17 00:56:40|1065.08|1059.68|1065.15|1059.75|1065.18|1059.78|1064.91|1059.51|34
1655427410000|2022-06-17 00:56:50|1065.12|1059.72|1065.82|1060.42|1065.82|1060.42|1065.01|1059.61|35
1655427420000|2022-06-17 00:57:00|1065.83|1060.43|1066.96|1061.56|1067.06|1061.66|1065.83|1060.43|38
1655427430000|2022-06-17 00:57:10|1066.78|1061.38|1066.53|1061.13|1067.46|1062.06|1066.3|1060.9|38
1655427440000|2022-06-17 00:57:20|1066.42|1061.02|1067.3|1061.9|1067.51|1062.11|1066.39|1060.99|34
1655427450000|2022-06-17 00:57:30|1067.29|1061.89|1066.79|1061.39|1067.52|1062.12|1066.79|1061.39|36
1655427460000|2022-06-17 00:57:40|1066.8|1061.4|1066.95|1061.55|1066.95|1061.55|1065.91|1060.51|39
1655427470000|2022-06-17 00:57:50|1066.96|1061.56|1066.81|1061.41|1067.14|1061.74|1066.68|1061.28|36
1655427480000|2022-06-17 00:58:00|1066.82|1061.42|1067.12|1061.72|1067.38|1061.98|1066.74|1061.34|36
1655427490000|2022-06-17 00:58:10|1067.09|1061.69|1067.96|1062.56|1067.99|1062.59|1067.09|1061.69|35
1655427500000|2022-06-17 00:58:20|1067.95|1062.55|1068.04|1062.64|1068.5|1063.1|1067.95|1062.55|38
1655427510000|2022-06-17 00:58:30|1067.89|1062.49|1067.57|1062.17|1067.89|1062.49|1067.48|1062.08|37
1655427520000|2022-06-17 00:58:40|1067.56|1062.16|1068.19|1062.79|1068.4|1063|1067.56|1062.16|37
1655427530000|2022-06-17 00:58:50|1068.24|1062.84|1067.57|1062.17|1068.4|1063|1067.46|1062.06|38
1655427540000|2022-06-17 00:59:00|1067.59|1062.19|1068.35|1062.95|1068.35|1062.95|1067.34|1061.94|32
1655427550000|2022-06-17 00:59:10|1067.91|1062.51|1066.32|1060.92|1067.91|1062.51|1066.32|1060.92|35
1655427560000|2022-06-17 00:59:20|1066.28|1060.88|1065.53|1060.13|1066.28|1060.88|1065.35|1059.95|35
1655427570000|2022-06-17 00:59:30|1065.6|1060.2|1066.82|1061.42|1066.86|1061.46|1065.6|1060.2|39
1655427580000|2022-06-17 00:59:40|1066.84|1061.44|1067.13|1061.73|1067.17|1061.77|1066.48|1061.08|36
1655427590000|2022-06-17 00:59:50|1067.21|1061.81|1067.24|1061.84|1067.52|1062.12|1067.2|1061.8|29
1655427600000|2022-06-17 01:00:00|1067.26|1061.86|1067.2|1061.8|1067.49|1062.09|1066.18|1060.78|40
1655427610000|2022-06-17 01:00:10|1067.08|1061.68|1068.35|1062.95|1068.43|1063.03|1067.08|1061.68|34
1655427620000|2022-06-17 01:00:20|1068.36|1062.96|1069.25|1063.85|1069.38|1063.98|1068.36|1062.96|33
1655427630000|2022-06-17 01:00:30|1069.13|1063.73|1068.69|1063.29|1069.23|1063.83|1068.69|1063.29|32
1655427640000|2022-06-17 01:00:40|1068.82|1063.42|1069.45|1064.05|1069.55|1064.15|1068.82|1063.42|38
1655427650000|2022-06-17 01:00:50|1069.48|1064.08|1070.31|1064.91|1070.37|1064.97|1069.48|1064.08|33
1655427660000|2022-06-17 01:01:00|1070.29|1064.89|1069.69|1064.29|1070.29|1064.89|1068.75|1063.35|37
1655427670000|2022-06-17 01:01:10|1069.7|1064.3|1070.19|1064.79|1070.41|1065.01|1069.68|1064.28|35
1655427680000|2022-06-17 01:01:20|1070.29|1064.89|1070.48|1065.08|1070.77|1065.37|1070.29|1064.89|37
1655427690000|2022-06-17 01:01:30|1070.44|1065.04|1070.31|1064.91|1070.76|1065.36|1070.21|1064.81|35
1655427700000|2022-06-17 01:01:40|1070.35|1064.95|1071.42|1066.02|1071.47|1066.07|1070.25|1064.85|33
1655427710000|2022-06-17 01:01:50|1071.5|1066.1|1071.69|1066.29|1072.24|1066.84|1071.33|1065.93|39
1655427720000|2022-06-17 01:02:00|1071.64|1066.24|1071.31|1065.91|1071.79|1066.39|1070.67|1065.27|38
1655427730000|2022-06-17 01:02:10|1071.25|1065.85|1073.47|1068.07|1073.47|1068.07|1071.19|1065.79|38
1655427740000|2022-06-17 01:02:20|1073.45|1068.05|1073.35|1067.95|1073.61|1068.21|1072.79|1067.39|40
1655427750000|2022-06-17 01:02:30|1073.4|1068|1073.69|1068.29|1073.87|1068.47|1072.88|1067.48|38
1655427760000|2022-06-17 01:02:40|1073.54|1068.14|1074.64|1069.24|1074.66|1069.26|1073.54|1068.14|38
1655427770000|2022-06-17 01:02:50|1074.66|1069.26|1073.31|1067.91|1074.73|1069.33|1073.23|1067.83|39
1655427780000|2022-06-17 01:03:00|1073.28|1067.88|1074.04|1068.64|1074.38|1068.98|1072.94|1067.54|37
1655427790000|2022-06-17 01:03:10|1073.88|1068.48|1074.41|1069.01|1074.57|1069.17|1073.67|1068.27|35
1655427800000|2022-06-17 01:03:20|1074.51|1069.11|1074.23|1068.83|1074.62|1069.22|1074.09|1068.69|37
1655427810000|2022-06-17 01:03:30|1074.25|1068.85|1072.67|1067.27|1074.32|1068.92|1072.67|1067.27|38
1655427820000|2022-06-17 01:03:40|1072.62|1067.22|1071.52|1066.12|1072.62|1067.22|1071.38|1065.98|37
1655427830000|2022-06-17 01:03:50|1071.39|1065.99|1071.6|1066.2|1072.11|1066.71|1071.2|1065.8|34
1655427840000|2022-06-17 01:04:00|1071.61|1066.21|1071.2|1065.8|1071.61|1066.21|1070.65|1065.25|40
1655427850000|2022-06-17 01:04:10|1071.08|1065.68|1071.44|1066.04|1071.65|1066.25|1070.88|1065.48|38
1655427860000|2022-06-17 01:04:20|1071.29|1065.89|1070|1064.6|1071.49|1066.09|1069.98|1064.58|34
1655427870000|2022-06-17 01:04:30|1069.88|1064.48|1070.9|1065.5|1070.9|1065.5|1069.88|1064.48|36
1655427880000|2022-06-17 01:04:40|1071.03|1065.63|1070.96|1065.56|1071.6|1066.2|1070.96|1065.56|33
1655427890000|2022-06-17 01:04:50|1070.98|1065.58|1070.51|1065.11|1071.25|1065.85|1070.51|1065.11|37
1655427900000|2022-06-17 01:05:00|1070.45|1065.05|1070.71|1065.31|1071.47|1066.07|1070.39|1064.99|38
1655427910000|2022-06-17 01:05:10|1070.77|1065.37|1070.76|1065.36|1070.77|1065.37|1069.83|1064.43|36
1655427920000|2022-06-17 01:05:20|1070.67|1065.27|1070.9|1065.5|1071.13|1065.73|1070.67|1065.27|36
1655427930000|2022-06-17 01:05:30|1070.88|1065.48|1070.69|1065.29|1071.11|1065.71|1070.69|1065.29|35
1655427940000|2022-06-17 01:05:40|1070.68|1065.28|1070.32|1064.92|1071.08|1065.68|1070.28|1064.88|35
1655427950000|2022-06-17 01:05:50|1070.3|1064.9|1070.81|1065.41|1071.36|1065.96|1069.91|1064.51|37
1655427960000|2022-06-17 01:06:00|1070.8|1065.4|1070.85|1065.45|1071.38|1065.98|1070.61|1065.21|36
1655427970000|2022-06-17 01:06:10|1070.73|1065.33|1072.18|1066.78|1072.19|1066.79|1070.73|1065.33|38
1655427980000|2022-06-17 01:06:20|1072.35|1066.95|1074.29|1068.89|1074.29|1068.89|1072.35|1066.95|39
1655427990000|2022-06-17 01:06:30|1074.31|1068.91|1075.12|1069.72|1075.82|1070.42|1074.31|1068.91|39
1655428000000|2022-06-17 01:06:40|1075.07|1069.67|1075.34|1069.94|1075.44|1070.04|1074.11|1068.71|38
1655428010000|2022-06-17 01:06:50|1075.29|1069.89|1075.64|1070.24|1075.69|1070.29|1075.12|1069.72|39
1655428020000|2022-06-17 01:07:00|1075.62|1070.22|1077.19|1071.79|1077.42|1072.02|1075.62|1070.22|31
1655428030000|2022-06-17 01:07:10|1077.2|1071.8|1077.19|1071.79|1077.38|1071.98|1077.18|1071.78|27
1655428040000|2022-06-17 01:07:20|1076.95|1071.55|1077.33|1071.93|1077.37|1071.97|1076.78|1071.38|29
1655428050000|2022-06-17 01:07:30|1077.41|1072.01|1076.18|1070.78|1077.41|1072.01|1076.08|1070.68|31
1655428060000|2022-06-17 01:07:40|1076.17|1070.77|1076.42|1071.02|1076.52|1071.12|1075.92|1070.52|35
1655428070000|2022-06-17 01:07:50|1076.29|1070.89|1076.73|1071.33|1076.94|1071.54|1076.2|1070.8|39
1655428080000|2022-06-17 01:08:00|1076.67|1071.27|1077.72|1072.32|1077.77|1072.37|1076.67|1071.27|35
1655428090000|2022-06-17 01:08:10|1077.68|1072.28|1078.21|1072.81|1078.85|1073.45|1077.68|1072.28|39
1655428100000|2022-06-17 01:08:20|1078.14|1072.74|1077.7|1072.3|1079.25|1073.85|1077.58|1072.18|38
1655428110000|2022-06-17 01:08:30|1077.69|1072.29|1077.73|1072.33|1078.24|1072.84|1077.49|1072.09|40
1655428120000|2022-06-17 01:08:40|1077.77|1072.37|1078.3|1072.9|1078.36|1072.96|1077.55|1072.15|38
1655428130000|2022-06-17 01:08:50|1078.16|1072.76|1077.81|1072.41|1078.24|1072.84|1077.73|1072.33|34
1655428140000|2022-06-17 01:09:00|1077.83|1072.43|1077.8|1072.4|1078.27|1072.87|1077.56|1072.16|37
1655428150000|2022-06-17 01:09:10|1077.63|1072.23|1077.85|1072.45|1077.89|1072.49|1077.6|1072.2|38
1655428160000|2022-06-17 01:09:20|1077.72|1072.32|1078.33|1072.93|1078.62|1073.22|1077.6|1072.2|38
1655428170000|2022-06-17 01:09:30|1078.42|1073.02|1078.9|1073.5|1079.23|1073.83|1078.38|1072.98|35
1655428180000|2022-06-17 01:09:40|1079.03|1073.63|1078.87|1073.47|1079.41|1074.01|1078.7|1073.3|36
1655428190000|2022-06-17 01:09:50|1078.9|1073.5|1078.72|1073.32|1078.9|1073.5|1078.51|1073.11|35
1655428200000|2022-06-17 01:10:00|1078.79|1073.39|1079.56|1074.16|1079.71|1074.31|1078.61|1073.21|36
1655428210000|2022-06-17 01:10:10|1079.55|1074.15|1077.4|1072|1079.55|1074.15|1077.37|1071.97|38
1655428220000|2022-06-17 01:10:20|1077.33|1071.93|1076.86|1071.46|1077.33|1071.93|1075.82|1070.42|39
1655428230000|2022-06-17 01:10:30|1077.24|1071.84|1076.62|1071.22|1077.34|1071.94|1076.36|1070.96|39
1655428240000|2022-06-17 01:10:40|1076.65|1071.25|1076.18|1070.78|1076.65|1071.25|1075.4|1070|36
1655428250000|2022-06-17 01:10:50|1076.32|1070.92|1076.03|1070.63|1076.35|1070.95|1075.83|1070.43|33
1655428260000|2022-06-17 01:11:00|1076.12|1070.72|1075.08|1069.68|1076.12|1070.72|1074.78|1069.38|36
1655428270000|2022-06-17 01:11:10|1075.01|1069.61|1075.22|1069.82|1076.25|1070.85|1075.01|1069.61|37
1655428280000|2022-06-17 01:11:20|1075.25|1069.85|1074.72|1069.32|1075.3|1069.9|1074.55|1069.15|40
1655428290000|2022-06-17 01:11:30|1074.93|1069.53|1075.71|1070.31|1075.9|1070.5|1074.89|1069.49|35
1655428300000|2022-06-17 01:11:40|1075.82|1070.42|1076.72|1071.32|1076.72|1071.32|1075.38|1069.98|36
1655428310000|2022-06-17 01:11:50|1076.78|1071.38|1076.96|1071.56|1077.16|1071.76|1076.73|1071.33|35
1655428320000|2022-06-17 01:12:00|1076.93|1071.53|1076.42|1071.02|1076.98|1071.58|1076.42|1071.02|36
1655428330000|2022-06-17 01:12:10|1076.5|1071.1|1079.37|1073.97|1079.37|1073.97|1076.5|1071.1|36
1655428340000|2022-06-17 01:12:20|1079.48|1074.08|1079.13|1073.73|1079.78|1074.38|1078.44|1073.04|38
1655428350000|2022-06-17 01:12:30|1079.25|1073.85|1079.27|1073.87|1079.49|1074.09|1078.34|1072.94|39
1655428360000|2022-06-17 01:12:40|1079.05|1073.65|1079.06|1073.66|1079.36|1073.96|1078.83|1073.43|36
1655428370000|2022-06-17 01:12:50|1079.09|1073.69|1078.98|1073.58|1079.24|1073.84|1078.94|1073.54|39
1655428380000|2022-06-17 01:13:00|1078.79|1073.39|1078.84|1073.44|1079.27|1073.87|1078.27|1072.87|38
1655428390000|2022-06-17 01:13:10|1078.79|1073.39|1078.95|1073.55|1079.02|1073.62|1078.79|1073.39|34
1655428400000|2022-06-17 01:13:20|1078.83|1073.43|1078.09|1072.69|1078.83|1073.43|1077.82|1072.42|38
1655428410000|2022-06-17 01:13:30|1078.15|1072.75|1077.73|1072.33|1078.21|1072.81|1077.36|1071.96|35
1655428420000|2022-06-17 01:13:40|1077.65|1072.25|1077.26|1071.86|1077.87|1072.47|1077.26|1071.86|39
1655428430000|2022-06-17 01:13:50|1077.32|1071.92|1078.08|1072.68|1078.08|1072.68|1077.28|1071.88|38
1655428440000|2022-06-17 01:14:00|1078.06|1072.66|1078.35|1072.95|1078.49|1073.09|1077.92|1072.52|33
1655428450000|2022-06-17 01:14:10|1078.36|1072.96|1078|1072.6|1078.38|1072.98|1077.85|1072.45|30
1655428460000|2022-06-17 01:14:20|1078.02|1072.62|1079.13|1073.73|1079.13|1073.73|1077.99|1072.59|39
1655428470000|2022-06-17 01:14:30|1079.1|1073.7|1080.11|1074.71|1080.57|1075.17|1079.1|1073.7|33
1655428480000|2022-06-17 01:14:40|1080.17|1074.77|1079.71|1074.31|1080.28|1074.88|1079.46|1074.06|32
1655428490000|2022-06-17 01:14:50|1079.46|1074.06|1080.29|1074.89|1080.74|1075.34|1079.39|1073.99|37
1655428500000|2022-06-17 01:15:00|1080.3|1074.9|1080.32|1074.92|1081.11|1075.71|1080.3|1074.9|37
1655428510000|2022-06-17 01:15:10|1080.2|1074.8|1079.52|1074.12|1080.38|1074.98|1079.52|1074.12|38
1655428520000|2022-06-17 01:15:20|1079.53|1074.13|1078.19|1072.79|1079.57|1074.17|1077.8|1072.4|36
1655428530000|2022-06-17 01:15:30|1078.43|1073.03|1079.22|1073.82|1079.29|1073.89|1078.43|1073.03|39
1655428540000|2022-06-17 01:15:40|1079.2|1073.8|1079.26|1073.86|1079.46|1074.06|1078.81|1073.41|38
1655428550000|2022-06-17 01:15:50|1079.19|1073.79|1079.83|1074.43|1080.17|1074.77|1079.03|1073.63|37
1655428560000|2022-06-17 01:16:00|1079.89|1074.49|1078.29|1072.89|1079.93|1074.53|1078.29|1072.89|36
1655428570000|2022-06-17 01:16:10|1078.56|1073.16|1077.21|1071.81|1078.56|1073.16|1077.21|1071.81|36
1655428580000|2022-06-17 01:16:20|1077.43|1072.03|1077.07|1071.67|1077.72|1072.32|1077.05|1071.65|36
1655428590000|2022-06-17 01:16:30|1077.04|1071.64|1077.81|1072.41|1078.07|1072.67|1077.04|1071.64|37
1655428600000|2022-06-17 01:16:40|1077.8|1072.4|1077.44|1072.04|1077.84|1072.44|1077.39|1071.99|36
1655428610000|2022-06-17 01:16:50|1077.58|1072.18|1077.63|1072.23|1077.87|1072.47|1077.58|1072.18|37
1655428620000|2022-06-17 01:17:00|1077.65|1072.25|1078.64|1073.24|1078.67|1073.27|1077.5|1072.1|33
1655428630000|2022-06-17 01:17:10|1078.73|1073.33|1078.13|1072.73|1078.91|1073.51|1078.11|1072.71|33
1655428640000|2022-06-17 01:17:20|1078.1|1072.7|1077.37|1071.97|1078.15|1072.75|1077.32|1071.92|34
1655428650000|2022-06-17 01:17:30|1077.42|1072.02|1077.66|1072.26|1077.9|1072.5|1077.36|1071.96|33
1655428660000|2022-06-17 01:17:40|1077.73|1072.33|1077.58|1072.18|1078.2|1072.8|1077.41|1072.01|36
1655428670000|2022-06-17 01:17:50|1077.64|1072.24|1077.79|1072.39|1078.26|1072.86|1077.6|1072.2|37
1655428680000|2022-06-17 01:18:00|1077.8|1072.4|1077.62|1072.22|1078.01|1072.61|1077.57|1072.17|37
1655428690000|2022-06-17 01:18:10|1077.59|1072.19|1077.65|1072.25|1078.06|1072.66|1077.46|1072.06|35
1655428700000|2022-06-17 01:18:20|1077.63|1072.23|1078|1072.6|1078.12|1072.72|1077.53|1072.13|37
1655428710000|2022-06-17 01:18:30|1077.95|1072.55|1079.16|1073.76|1079.26|1073.86|1077.87|1072.47|36
1655428720000|2022-06-17 01:18:40|1078.94|1073.54|1078.56|1073.16|1078.97|1073.57|1078.56|1073.16|33
1655428730000|2022-06-17 01:18:50|1078.51|1073.11|1078.82|1073.42|1079.02|1073.62|1078.51|1073.11|36
1655428740000|2022-06-17 01:19:00|1078.68|1073.28|1077.98|1072.58|1078.79|1073.39|1077.98|1072.58|38
1655428750000|2022-06-17 01:19:10|1078.14|1072.74|1077.74|1072.34|1078.31|1072.91|1077.64|1072.24|35
1655428760000|2022-06-17 01:19:20|1077.79|1072.39|1077.88|1072.48|1077.94|1072.54|1077.52|1072.12|36
1655428770000|2022-06-17 01:19:30|1077.82|1072.42|1078.44|1073.04|1078.45|1073.05|1077.75|1072.35|36
1655428780000|2022-06-17 01:19:40|1078.5|1073.1|1078.76|1073.36|1079|1073.6|1078.17|1072.77|37
1655428790000|2022-06-17 01:19:50|1078.82|1073.42|1078.86|1073.46|1079.41|1074.01|1078.59|1073.19|37
1655428800000|2022-06-17 01:20:00|1078.87|1073.47|1078.38|1072.98|1079.04|1073.64|1078.38|1072.98|35
1655428810000|2022-06-17 01:20:10|1078.56|1073.16|1077.84|1072.44|1079.35|1073.95|1077.84|1072.44|36
1655428820000|2022-06-17 01:20:20|1077.81|1072.41|1077.39|1071.99|1078.55|1073.15|1077.3|1071.9|38
1655428830000|2022-06-17 01:20:30|1077.5|1072.1|1076.41|1071.01|1077.5|1072.1|1076.17|1070.77|36
1655428840000|2022-06-17 01:20:40|1076.53|1071.13|1075.98|1070.58|1076.82|1071.42|1075.8|1070.4|40
1655428850000|2022-06-17 01:20:50|1075.81|1070.41|1075.4|1070|1075.81|1070.41|1074.99|1069.59|40
1655428860000|2022-06-17 01:21:00|1075.35|1069.95|1076.75|1071.35|1077.01|1071.61|1075.29|1069.89|37
1655428870000|2022-06-17 01:21:10|1076.63|1071.23|1075.99|1070.59|1076.63|1071.23|1075.59|1070.19|37
1655428880000|2022-06-17 01:21:20|1075.68|1070.28|1075.5|1070.1|1075.76|1070.36|1075.27|1069.87|40
1655428890000|2022-06-17 01:21:30|1075.45|1070.05|1074.8|1069.4|1075.45|1070.05|1074.7|1069.3|37
1655428900000|2022-06-17 01:21:40|1074.79|1069.39|1073.05|1067.65|1074.94|1069.54|1073.01|1067.61|37
1655428910000|2022-06-17 01:21:50|1073.04|1067.64|1073.5|1068.1|1073.5|1068.1|1072.6|1067.2|39
1655428920000|2022-06-17 01:22:00|1073.59|1068.19|1073.21|1067.81|1073.78|1068.38|1073.16|1067.76|40
1655428930000|2022-06-17 01:22:10|1073.32|1067.92|1073.4|1068|1073.68|1068.28|1073.17|1067.77|34
1655428940000|2022-06-17 01:22:20|1073.5|1068.1|1073.39|1067.99|1073.66|1068.26|1073.28|1067.88|34
1655428950000|2022-06-17 01:22:30|1073.4|1068|1073.67|1068.27|1073.86|1068.46|1073.38|1067.98|38
1655428960000|2022-06-17 01:22:40|1073.52|1068.12|1073.18|1067.78|1073.62|1068.22|1073.17|1067.77|35
1655428970000|2022-06-17 01:22:50|1073.22|1067.82|1072.39|1066.99|1073.39|1067.99|1072.39|1066.99|36
1655428980000|2022-06-17 01:23:00|1072.23|1066.83|1072.4|1067|1072.91|1067.51|1072.23|1066.83|35
1655428990000|2022-06-17 01:23:10|1072.53|1067.13|1073.89|1068.49|1073.93|1068.53|1072.53|1067.13|36
1655429000000|2022-06-17 01:23:20|1073.85|1068.45|1074.13|1068.73|1074.51|1069.11|1073.85|1068.45|38
1655429010000|2022-06-17 01:23:30|1074.14|1068.74|1074.29|1068.89|1074.37|1068.97|1074.14|1068.74|35
1655429020000|2022-06-17 01:23:40|1074.33|1068.93|1074.41|1069.01|1074.41|1069.01|1074.14|1068.74|36
1655429030000|2022-06-17 01:23:50|1074.38|1068.98|1074.07|1068.67|1074.57|1069.17|1073.99|1068.59|35
1655429040000|2022-06-17 01:24:00|1074.06|1068.66|1075.73|1070.33|1075.73|1070.33|1074.06|1068.66|35
1655429050000|2022-06-17 01:24:10|1075.67|1070.27|1075.81|1070.41|1075.93|1070.53|1075.36|1069.96|38
1655429060000|2022-06-17 01:24:20|1075.83|1070.43|1075.32|1069.92|1076.03|1070.63|1075.06|1069.66|36
1655429070000|2022-06-17 01:24:30|1075.3|1069.9|1075.82|1070.42|1075.94|1070.54|1075.3|1069.9|37
1655429080000|2022-06-17 01:24:40|1075.88|1070.48|1075.88|1070.48|1075.95|1070.55|1075.7|1070.3|28
1655429090000|2022-06-17 01:24:50|1075.89|1070.49|1075.68|1070.28|1075.89|1070.49|1075.39|1069.99|36
1655429100000|2022-06-17 01:25:00|1075.73|1070.33|1076.59|1071.19|1076.63|1071.23|1075.69|1070.29|32
1655429110000|2022-06-17 01:25:10|1076.64|1071.24|1077.29|1071.89|1077.37|1071.97|1076.64|1071.24|36
1655429120000|2022-06-17 01:25:20|1077.25|1071.85|1073.39|1067.99|1077.3|1071.9|1073.19|1067.79|37
1655429130000|2022-06-17 01:25:30|1073.5|1068.1|1072.97|1067.57|1073.5|1068.1|1072.85|1067.45|36
1655429140000|2022-06-17 01:25:40|1072.98|1067.58|1073.59|1068.19|1073.75|1068.35|1072.81|1067.41|36
1655429150000|2022-06-17 01:25:50|1073.63|1068.23|1074.49|1069.09|1074.94|1069.54|1073.31|1067.91|39
1655429160000|2022-06-17 01:26:00|1074.41|1069.01|1073.36|1067.96|1074.76|1069.36|1073.33|1067.93|38
1655429170000|2022-06-17 01:26:10|1073.38|1067.98|1073.64|1068.24|1073.68|1068.28|1073.22|1067.82|34
1655429180000|2022-06-17 01:26:20|1073.62|1068.22|1073.34|1067.94|1073.62|1068.22|1072.88|1067.48|35
1655429190000|2022-06-17 01:26:30|1073.35|1067.95|1073.73|1068.33|1073.73|1068.33|1073.31|1067.91|32
1655429200000|2022-06-17 01:26:40|1073.79|1068.39|1073.28|1067.88|1073.96|1068.56|1073.13|1067.73|35
1655429210000|2022-06-17 01:26:50|1073.17|1067.77|1072.37|1066.97|1073.17|1067.77|1072.34|1066.94|36
1655429220000|2022-06-17 01:27:00|1072.42|1067.02|1073.92|1068.52|1073.93|1068.53|1072.42|1067.02|36
1655429230000|2022-06-17 01:27:10|1074.01|1068.61|1072.88|1067.48|1074.01|1068.61|1072.88|1067.48|34
1655429240000|2022-06-17 01:27:20|1072.85|1067.45|1073.37|1067.97|1073.37|1067.97|1072.72|1067.32|35
1655429250000|2022-06-17 01:27:30|1073.4|1068|1074.1|1068.7|1074.24|1068.84|1073.29|1067.89|39
1655429260000|2022-06-17 01:27:40|1074.09|1068.69|1073.96|1068.56|1074.29|1068.89|1073.88|1068.48|37
1655429270000|2022-06-17 01:27:50|1073.94|1068.54|1073.15|1067.75|1073.94|1068.54|1073.15|1067.75|31
1655429280000|2022-06-17 01:28:00|1073.23|1067.83|1074.58|1069.18|1074.59|1069.19|1073.02|1067.62|39
1655429290000|2022-06-17 01:28:10|1074.6|1069.2|1074.51|1069.11|1074.66|1069.26|1074.14|1068.74|30
1655429300000|2022-06-17 01:28:20|1074.47|1069.07|1073.88|1068.48|1074.47|1069.07|1073.88|1068.48|31
1655429310000|2022-06-17 01:28:30|1073.81|1068.41|1074.29|1068.89|1074.29|1068.89|1073.78|1068.38|38
1655429320000|2022-06-17 01:28:40|1074.26|1068.86|1074.16|1068.76|1074.31|1068.91|1073.67|1068.27|35
1655429330000|2022-06-17 01:28:50|1074.17|1068.77|1073.31|1067.91|1074.17|1068.77|1073.31|1067.91|35
1655429340000|2022-06-17 01:29:00|1073.46|1068.06|1073.26|1067.86|1073.46|1068.06|1072.85|1067.45|36
1655429350000|2022-06-17 01:29:10|1073.29|1067.89|1073.66|1068.26|1073.75|1068.35|1073.29|1067.89|33
1655429360000|2022-06-17 01:29:20|1073.63|1068.23|1073.46|1068.06|1073.63|1068.23|1073.38|1067.98|33
1655429370000|2022-06-17 01:29:30|1073.23|1067.83|1073.45|1068.05|1073.52|1068.12|1073.23|1067.83|29
1655429380000|2022-06-17 01:29:40|1073.4|1068|1073.69|1068.29|1073.77|1068.37|1073.37|1067.97|28
1655429390000|2022-06-17 01:29:50|1073.7|1068.3|1073.69|1068.29|1073.97|1068.57|1073.69|1068.29|29
1655429400000|2022-06-17 01:30:00|1073.72|1068.32|1073.84|1068.44|1074.27|1068.87|1073.26|1067.86|35
1655429410000|2022-06-17 01:30:10|1073.85|1068.45|1073.95|1068.55|1074.38|1068.98|1072.84|1067.44|38
1655429420000|2022-06-17 01:30:20|1074.18|1068.78|1075.67|1070.27|1075.85|1070.45|1074.18|1068.78|35
1655429430000|2022-06-17 01:30:30|1075.59|1070.19|1077.03|1071.63|1077.15|1071.75|1075.28|1069.88|38
1655429440000|2022-06-17 01:30:40|1077.01|1071.61|1077.62|1072.22|1077.79|1072.39|1077.01|1071.61|37
1655429450000|2022-06-17 01:30:50|1077.49|1072.09|1076.83|1071.43|1077.66|1072.26|1076.65|1071.25|37
1655429460000|2022-06-17 01:31:00|1076.86|1071.46|1077.78|1072.38|1077.78|1072.38|1076.8|1071.4|37
1655429470000|2022-06-17 01:31:10|1077.87|1072.47|1078.8|1073.4|1078.89|1073.49|1077.8|1072.4|35
1655429480000|2022-06-17 01:31:20|1078.78|1073.38|1076.85|1071.45|1079.01|1073.61|1076.84|1071.44|37
1655429490000|2022-06-17 01:31:30|1076.88|1071.48|1076.96|1071.56|1077.14|1071.74|1076.75|1071.35|38
1655429500000|2022-06-17 01:31:40|1076.95|1071.55|1074.25|1068.85|1076.95|1071.55|1074.25|1068.85|35
1655429510000|2022-06-17 01:31:50|1074.3|1068.9|1073.12|1067.72|1074.35|1068.95|1072.92|1067.52|40
1655429520000|2022-06-17 01:32:00|1073.3|1067.9|1072.59|1067.19|1073.3|1067.9|1072.1|1066.7|38
1655429530000|2022-06-17 01:32:10|1072.54|1067.14|1072.52|1067.12|1073.71|1068.31|1072.46|1067.06|37
1655429540000|2022-06-17 01:32:20|1072.56|1067.16|1070|1064.6|1072.63|1067.23|1069.91|1064.51|39
1655429550000|2022-06-17 01:32:30|1070.16|1064.76|1071.42|1066.02|1071.42|1066.02|1069.87|1064.47|38
1655429560000|2022-06-17 01:32:40|1071.25|1065.85|1072.17|1066.77|1072.45|1067.05|1070.48|1065.08|37
1655429570000|2022-06-17 01:32:50|1072.06|1066.66|1072.31|1066.91|1072.72|1067.32|1071.99|1066.59|37
1655429580000|2022-06-17 01:33:00|1072.57|1067.17|1072|1066.6|1072.57|1067.17|1071.52|1066.12|39
1655429590000|2022-06-17 01:33:10|1071.94|1066.54|1071.62|1066.22|1072.46|1067.06|1071.45|1066.05|36
1655429600000|2022-06-17 01:33:20|1071.57|1066.17|1071.56|1066.16|1071.63|1066.23|1070.59|1065.19|39
1655429610000|2022-06-17 01:33:30|1071.77|1066.37|1071.12|1065.72|1071.77|1066.37|1070.82|1065.42|35
1655429620000|2022-06-17 01:33:40|1071.07|1065.67|1071.16|1065.76|1071.57|1066.17|1070.99|1065.59|38
1655429630000|2022-06-17 01:33:50|1071.11|1065.71|1070.62|1065.22|1071.16|1065.76|1070.38|1064.98|37
1655429640000|2022-06-17 01:34:00|1070.68|1065.28|1070.71|1065.31|1071.28|1065.88|1070.56|1065.16|33
1655429650000|2022-06-17 01:34:10|1070.54|1065.14|1070.68|1065.28|1070.73|1065.33|1070.24|1064.84|35
1655429660000|2022-06-17 01:34:20|1070.71|1065.31|1071.18|1065.78|1071.18|1065.78|1070.48|1065.08|37
1655429670000|2022-06-17 01:34:30|1071.19|1065.79|1071.81|1066.41|1072.07|1066.67|1071.11|1065.71|40
1655429680000|2022-06-17 01:34:40|1071.83|1066.43|1071.91|1066.51|1071.96|1066.56|1071.71|1066.31|28
1655429690000|2022-06-17 01:34:50|1071.95|1066.55|1072.06|1066.66|1072.39|1066.99|1071.52|1066.12|35
1655429700000|2022-06-17 01:35:00|1072.27|1066.87|1074.12|1068.72|1074.24|1068.84|1072.27|1066.87|37
1655429710000|2022-06-17 01:35:10|1074.19|1068.79|1074.52|1069.12|1074.69|1069.29|1073.95|1068.55|34
1655429720000|2022-06-17 01:35:20|1074.39|1068.99|1074.6|1069.2|1074.98|1069.58|1074.16|1068.76|34
1655429730000|2022-06-17 01:35:30|1074.61|1069.21|1075.55|1070.15|1075.55|1070.15|1074.6|1069.2|37
1655429740000|2022-06-17 01:35:40|1075.38|1069.98|1077.43|1072.03|1077.5|1072.1|1075.28|1069.88|40
1655429750000|2022-06-17 01:35:50|1077.44|1072.04|1078.02|1072.62|1078.19|1072.79|1077.12|1071.72|34
1655429760000|2022-06-17 01:36:00|1078.36|1072.96|1081.46|1076.06|1081.46|1076.06|1078.36|1072.96|39
1655429770000|2022-06-17 01:36:10|1081.63|1076.23|1083.86|1078.46|1084.32|1078.92|1081.58|1076.18|39
1655429780000|2022-06-17 01:36:20|1083.89|1078.49|1091.63|1086.23|1094.49|1089.09|1083.59|1078.19|40
1655429790000|2022-06-17 01:36:30|1091.98|1086.58|1089.49|1084.09|1091.98|1086.58|1088.56|1083.16|40
1655429800000|2022-06-17 01:36:40|1089.31|1083.91|1089.8|1084.4|1091.2|1085.8|1089.2|1083.8|39
1655429810000|2022-06-17 01:36:50|1089.5|1084.1|1088.27|1082.87|1090.16|1084.76|1086.74|1081.34|40
1655429820000|2022-06-17 01:37:00|1087.72|1082.32|1085.01|1079.61|1088.45|1083.05|1085.01|1079.61|38
1655429830000|2022-06-17 01:37:10|1084.91|1079.51|1084.73|1079.33|1084.91|1079.51|1083.57|1078.17|38
1655429840000|2022-06-17 01:37:20|1085.11|1079.71|1087.16|1081.76|1087.77|1082.37|1085.11|1079.71|36
1655429850000|2022-06-17 01:37:30|1087.13|1081.73|1085.5|1080.1|1087.45|1082.05|1085.41|1080.01|39
1655429860000|2022-06-17 01:37:40|1085.51|1080.11|1084.47|1079.07|1085.51|1080.11|1083.12|1077.72|38
1655429870000|2022-06-17 01:37:50|1084.42|1079.02|1086.51|1081.11|1086.61|1081.21|1083.71|1078.31|39
1655429880000|2022-06-17 01:38:00|1086.79|1081.39|1085.52|1080.12|1087.53|1082.13|1084.14|1078.74|38
1655429890000|2022-06-17 01:38:10|1085.39|1079.99|1084.14|1078.74|1085.39|1079.99|1083.4|1078|39
1655429900000|2022-06-17 01:38:20|1084.09|1078.69|1084.5|1079.1|1086.05|1080.65|1084.08|1078.68|36
1655429910000|2022-06-17 01:38:30|1084.76|1079.36|1085.12|1079.72|1085.35|1079.95|1084.23|1078.83|39
1655429920000|2022-06-17 01:38:40|1085.17|1079.77|1086.27|1080.87|1086.49|1081.09|1085|1079.6|40
1655429930000|2022-06-17 01:38:50|1086.42|1081.02|1086.26|1080.86|1086.66|1081.26|1086.23|1080.83|38
1655429940000|2022-06-17 01:39:00|1086.32|1080.92|1086.72|1081.32|1086.74|1081.34|1085.71|1080.31|37
1655429950000|2022-06-17 01:39:10|1086.95|1081.55|1088.85|1083.45|1088.98|1083.58|1086.75|1081.35|38
1655429960000|2022-06-17 01:39:20|1088.81|1083.41|1090.55|1085.15|1090.84|1085.44|1088.79|1083.39|34
1655429970000|2022-06-17 01:39:30|1090.52|1085.12|1089.58|1084.18|1090.71|1085.31|1089.58|1084.18|37
1655429980000|2022-06-17 01:39:40|1089.46|1084.06|1090.58|1085.18|1090.71|1085.31|1088.43|1083.03|40
1655429990000|2022-06-17 01:39:50|1090.6|1085.2|1089.89|1084.49|1090.6|1085.2|1089.73|1084.33|32
1655430000000|2022-06-17 01:40:00|1089.87|1084.47|1089.28|1083.88|1090.48|1085.08|1089.08|1083.68|40
1655430010000|2022-06-17 01:40:10|1089.27|1083.87|1088.13|1082.73|1089.89|1084.49|1087.85|1082.45|39
1655430020000|2022-06-17 01:40:20|1088|1082.6|1088.56|1083.16|1089.36|1083.96|1087.77|1082.37|38
1655430030000|2022-06-17 01:40:30|1088.52|1083.12|1087.74|1082.34|1088.68|1083.28|1087.66|1082.26|33
1655430040000|2022-06-17 01:40:40|1087.85|1082.45|1088.71|1083.31|1089.08|1083.68|1087.7|1082.3|38
1655430050000|2022-06-17 01:40:50|1088.6|1083.2|1088.24|1082.84|1088.6|1083.2|1087.78|1082.38|35
1655430060000|2022-06-17 01:41:00|1088.29|1082.89|1087.35|1081.95|1088.29|1082.89|1087.11|1081.71|36
1655430070000|2022-06-17 01:41:10|1087.51|1082.11|1088.17|1082.77|1088.33|1082.93|1086.82|1081.42|33
1655430080000|2022-06-17 01:41:20|1088.39|1082.99|1089.24|1083.84|1089.24|1083.84|1087.47|1082.07|34
1655430090000|2022-06-17 01:41:30|1089.32|1083.92|1089.51|1084.11|1089.72|1084.32|1088.95|1083.55|35
1655430100000|2022-06-17 01:41:40|1089.53|1084.13|1090.17|1084.77|1090.19|1084.79|1089.48|1084.08|37
1655430110000|2022-06-17 01:41:50|1090.01|1084.61|1092.04|1086.64|1092.04|1086.64|1089.71|1084.31|37
1655430120000|2022-06-17 01:42:00|1092.2|1086.8|1092.08|1086.68|1092.38|1086.98|1091.78|1086.38|40
1655430130000|2022-06-17 01:42:10|1091.99|1086.59|1093.39|1087.99|1093.39|1087.99|1091.46|1086.06|37
1655430140000|2022-06-17 01:42:20|1093.48|1088.08|1096.19|1090.79|1096.31|1090.91|1093.48|1088.08|39
1655430150000|2022-06-17 01:42:30|1096.11|1090.71|1098.13|1092.73|1098.45|1093.05|1095.7|1090.3|40
1655430160000|2022-06-17 01:42:40|1098.26|1092.86|1098.32|1092.92|1098.67|1093.27|1098.02|1092.62|40
1655430170000|2022-06-17 01:42:50|1098.24|1092.84|1097.2|1091.8|1098.37|1092.97|1096.09|1090.69|38
1655430180000|2022-06-17 01:43:00|1097.19|1091.79|1099.24|1093.84|1099.25|1093.85|1097.19|1091.79|36
1655430190000|2022-06-17 01:43:10|1099.27|1093.87|1099.56|1094.16|1100.51|1095.11|1098.81|1093.41|40
1655430200000|2022-06-17 01:43:20|1099.54|1094.14|1098.3|1092.9|1099.7|1094.3|1098.04|1092.64|39
1655430210000|2022-06-17 01:43:30|1098.55|1093.15|1100.02|1094.62|1100.02|1094.62|1098.14|1092.74|38
1655430220000|2022-06-17 01:43:40|1100.13|1094.73|1099.34|1093.94|1100.39|1094.99|1098.57|1093.17|40
1655430230000|2022-06-17 01:43:50|1099.37|1093.97|1102.54|1097.14|1102.55|1097.15|1099.34|1093.94|38
1655430240000|2022-06-17 01:44:00|1102.44|1097.04|1100.66|1095.26|1102.58|1097.18|1100.66|1095.26|39
1655430250000|2022-06-17 01:44:10|1100.33|1094.93|1099.55|1094.15|1100.51|1095.11|1099.41|1094.01|38
1655430260000|2022-06-17 01:44:20|1099.53|1094.13|1100.25|1094.85|1100.63|1095.23|1099.33|1093.93|34
1655430270000|2022-06-17 01:44:30|1100.26|1094.86|1099.99|1094.59|1100.32|1094.92|1099.63|1094.23|35
1655430280000|2022-06-17 01:44:40|1099.96|1094.56|1101.62|1096.22|1101.62|1096.22|1099.88|1094.48|39
1655430290000|2022-06-17 01:44:50|1101.56|1096.16|1102.5|1097.1|1102.5|1097.1|1101.3|1095.9|36
1655430300000|2022-06-17 01:45:00|1102.58|1097.18|1102.3|1096.9|1102.96|1097.56|1101.75|1096.35|40
1655430310000|2022-06-17 01:45:10|1102.39|1096.99|1108.4|1103|1108.4|1103|1102.39|1096.99|40
1655430320000|2022-06-17 01:45:20|1108.51|1103.11|1107.5|1102.1|1110.05|1104.65|1107.5|1102.1|40
1655430330000|2022-06-17 01:45:30|1107.46|1102.06|1108.72|1103.32|1109.14|1103.74|1106.9|1101.5|37
1655430340000|2022-06-17 01:45:40|1108.86|1103.46|1107.86|1102.46|1109.25|1103.85|1107.86|1102.46|38
1655430350000|2022-06-17 01:45:50|1107.78|1102.38|1108.51|1103.11|1108.51|1103.11|1106.51|1101.11|37
1655430360000|2022-06-17 01:46:00|1108.5|1103.1|1105.74|1100.34|1108.69|1103.29|1105.61|1100.21|39
1655430370000|2022-06-17 01:46:10|1105.79|1100.39|1106.7|1101.3|1107.33|1101.93|1105.64|1100.24|39
1655430380000|2022-06-17 01:46:20|1106.87|1101.47|1107.23|1101.83|1107.98|1102.58|1106.73|1101.33|38
1655430390000|2022-06-17 01:46:30|1107.22|1101.82|1107.35|1101.95|1107.35|1101.95|1106.31|1100.91|37
1655430400000|2022-06-17 01:46:40|1107.37|1101.97|1107.56|1102.16|1107.89|1102.49|1106.83|1101.43|38
1655430410000|2022-06-17 01:46:50|1107.61|1102.21|1107.73|1102.33|1108.75|1103.35|1107.61|1102.21|40
1655430420000|2022-06-17 01:47:00|1107.77|1102.37|1108.71|1103.31|1109.01|1103.61|1107.76|1102.36|38
1655430430000|2022-06-17 01:47:10|1108.52|1103.12|1107.06|1101.66|1108.56|1103.16|1107.06|1101.66|39
1655430440000|2022-06-17 01:47:20|1106.75|1101.35|1105.89|1100.49|1106.75|1101.35|1105.04|1099.64|38
1655430450000|2022-06-17 01:47:30|1105.93|1100.53|1104.66|1099.26|1105.94|1100.54|1104.66|1099.26|37
1655430460000|2022-06-17 01:47:40|1104.48|1099.08|1103.52|1098.12|1105.14|1099.74|1103.15|1097.75|40
1655430470000|2022-06-17 01:47:50|1103.54|1098.14|1102.69|1097.29|1103.54|1098.14|1102.69|1097.29|35
1655430480000|2022-06-17 01:48:00|1102.63|1097.23|1103.6|1098.2|1104.37|1098.97|1102.63|1097.23|39
1655430490000|2022-06-17 01:48:10|1103.56|1098.16|1101.68|1096.28|1103.71|1098.31|1101.49|1096.09|37
1655430500000|2022-06-17 01:48:20|1101.93|1096.53|1101.52|1096.12|1102.04|1096.64|1101.36|1095.96|37
1655430510000|2022-06-17 01:48:30|1101.7|1096.3|1101.02|1095.62|1101.8|1096.4|1101.02|1095.62|37
1655430520000|2022-06-17 01:48:40|1100.82|1095.42|1100.53|1095.13|1101.15|1095.75|1100.24|1094.84|37
1655430530000|2022-06-17 01:48:50|1100.51|1095.11|1101.3|1095.9|1101.34|1095.94|1100.47|1095.07|37
1655430540000|2022-06-17 01:49:00|1101.33|1095.93|1099.92|1094.52|1101.35|1095.95|1099.92|1094.52|33
1655430550000|2022-06-17 01:49:10|1099.96|1094.56|1100.08|1094.68|1100.49|1095.09|1099.95|1094.55|28
1655430560000|2022-06-17 01:49:20|1100.07|1094.67|1098.34|1092.94|1100.07|1094.67|1098.31|1092.91|37
1655430570000|2022-06-17 01:49:30|1098.64|1093.24|1096.75|1091.35|1098.64|1093.24|1096.28|1090.88|30
1655430580000|2022-06-17 01:49:40|1096.9|1091.5|1096.5|1091.1|1097.85|1092.45|1096.5|1091.1|40
1655430590000|2022-06-17 01:49:50|1096.48|1091.08|1097.62|1092.22|1097.63|1092.23|1095.52|1090.12|39
1655430600000|2022-06-17 01:50:00|1097.51|1092.11|1097.13|1091.73|1097.7|1092.3|1096.64|1091.24|38
1655430610000|2022-06-17 01:50:10|1097.09|1091.69|1095.28|1089.88|1097.09|1091.69|1095.28|1089.88|39
1655430620000|2022-06-17 01:50:20|1095.04|1089.64|1095.84|1090.44|1096.2|1090.8|1094.94|1089.54|37
1655430630000|2022-06-17 01:50:30|1096.01|1090.61|1097.17|1091.77|1097.17|1091.77|1096.01|1090.61|40
1655430640000|2022-06-17 01:50:40|1097.1|1091.7|1095.32|1089.92|1097.1|1091.7|1095.32|1089.92|36
1655430650000|2022-06-17 01:50:50|1095.13|1089.73|1095.17|1089.77|1095.33|1089.93|1094.16|1088.76|40
1655430660000|2022-06-17 01:51:00|1095.18|1089.78|1094.53|1089.13|1095.22|1089.82|1094.32|1088.92|34
1655430670000|2022-06-17 01:51:10|1094.44|1089.04|1094.47|1089.07|1095.01|1089.61|1094.28|1088.88|36
1655430680000|2022-06-17 01:51:20|1094.5|1089.1|1092.59|1087.19|1094.51|1089.11|1092.59|1087.19|32
1655430690000|2022-06-17 01:51:30|1092.62|1087.22|1092.51|1087.11|1092.69|1087.29|1092.13|1086.73|28
1655430700000|2022-06-17 01:51:40|1092.45|1087.05|1093.96|1088.56|1094.77|1089.37|1092.45|1087.05|39
1655430710000|2022-06-17 01:51:50|1093.89|1088.49|1093.48|1088.08|1093.91|1088.51|1092.38|1086.98|39
1655430720000|2022-06-17 01:52:00|1093.56|1088.16|1094.06|1088.66|1094.16|1088.76|1093.46|1088.06|38
1655430730000|2022-06-17 01:52:10|1093.98|1088.58|1093.8|1088.4|1094.02|1088.62|1093.01|1087.61|35
1655430740000|2022-06-17 01:52:20|1093.99|1088.59|1095.64|1090.24|1095.64|1090.24|1093.99|1088.59|37
1655430750000|2022-06-17 01:52:30|1095.61|1090.21|1095.55|1090.15|1095.98|1090.58|1095.47|1090.07|37
1655430760000|2022-06-17 01:52:40|1095.46|1090.06|1095.17|1089.77|1095.97|1090.57|1095.07|1089.67|35
1655430770000|2022-06-17 01:52:50|1095.12|1089.72|1095.96|1090.56|1096.09|1090.69|1095.09|1089.69|34
1655430780000|2022-06-17 01:53:00|1096.11|1090.71|1098.46|1093.06|1098.66|1093.26|1096.11|1090.71|39
1655430790000|2022-06-17 01:53:10|1098.33|1092.93|1098.49|1093.09|1098.69|1093.29|1098.21|1092.81|35
1655430800000|2022-06-17 01:53:20|1098.6|1093.2|1099.39|1093.99|1099.97|1094.57|1098.6|1093.2|40
1655430810000|2022-06-17 01:53:30|1099.44|1094.04|1101.8|1096.4|1102.13|1096.73|1099.42|1094.02|40
1655430820000|2022-06-17 01:53:40|1101.77|1096.37|1101.65|1096.25|1102.08|1096.68|1100.46|1095.06|39
1655430830000|2022-06-17 01:53:50|1101.76|1096.36|1101.75|1096.35|1101.84|1096.44|1101.03|1095.63|38
1655430840000|2022-06-17 01:54:00|1101.73|1096.33|1099.65|1094.25|1101.73|1096.33|1099.3|1093.9|38
1655430850000|2022-06-17 01:54:10|1099.71|1094.31|1101.35|1095.95|1101.35|1095.95|1099.33|1093.93|39
1655430860000|2022-06-17 01:54:20|1101.27|1095.87|1102.23|1096.83|1102.72|1097.32|1101.27|1095.87|38
1655430870000|2022-06-17 01:54:30|1102.38|1096.98|1102.11|1096.71|1102.82|1097.42|1102.11|1096.71|39
1655430880000|2022-06-17 01:54:40|1102.03|1096.63|1101.47|1096.07|1102.03|1096.63|1101.22|1095.82|38
1655430890000|2022-06-17 01:54:50|1101.29|1095.89|1102.25|1096.85|1102.55|1097.15|1101.29|1095.89|37
1655430900000|2022-06-17 01:55:00|1102.24|1096.84|1105.62|1100.22|1105.65|1100.25|1102.24|1096.84|36
1655430910000|2022-06-17 01:55:10|1105.48|1100.08|1106.21|1100.81|1106.21|1100.81|1104.47|1099.07|36
1655430920000|2022-06-17 01:55:20|1106.1|1100.7|1107.63|1102.23|1107.63|1102.23|1106.1|1100.7|28
1655430930000|2022-06-17 01:55:30|1107.8|1102.4|1109.72|1104.32|1109.76|1104.36|1107.8|1102.4|27
1655430940000|2022-06-17 01:55:40|1109.82|1104.42|1113.02|1107.62|1113.33|1107.93|1109.69|1104.29|34
1655430950000|2022-06-17 01:55:50|1112.83|1107.43|1115.22|1109.82|1116.42|1111.02|1112.65|1107.25|32
1655430960000|2022-06-17 01:56:00|1115.33|1109.93|1111.85|1106.45|1115.36|1109.96|1111.79|1106.39|39
1655430970000|2022-06-17 01:56:10|1111.92|1106.52|1111.5|1106.1|1112.11|1106.71|1109.94|1104.54|40
1655430980000|2022-06-17 01:56:20|1111.81|1106.41|1110.27|1104.87|1112.48|1107.08|1110.27|1104.87|39
1655430990000|2022-06-17 01:56:30|1110.16|1104.76|1111.59|1106.19|1112.58|1107.18|1110.16|1104.76|40
1655431000000|2022-06-17 01:56:40|1111.89|1106.49|1112.5|1107.1|1112.5|1107.1|1111.27|1105.87|39
1655431010000|2022-06-17 01:56:50|1112.41|1107.01|1112.68|1107.28|1113.18|1107.78|1111.55|1106.15|40
1655431020000|2022-06-17 01:57:00|1112.62|1107.22|1111.56|1106.16|1112.62|1107.22|1111.56|1106.16|38
1655431030000|2022-06-17 01:57:10|1111.55|1106.15|1110.14|1104.74|1111.55|1106.15|1109.93|1104.53|39
1655431040000|2022-06-17 01:57:20|1110.26|1104.86|1111.38|1105.98|1111.55|1106.15|1109.41|1104.01|38
1655431050000|2022-06-17 01:57:30|1111.4|1106|1110.68|1105.28|1111.51|1106.11|1110.6|1105.2|36
1655431060000|2022-06-17 01:57:40|1110.71|1105.31|1109.38|1103.98|1110.71|1105.31|1109.16|1103.76|37
1655431070000|2022-06-17 01:57:50|1109.31|1103.91|1109.54|1104.14|1109.73|1104.33|1108.9|1103.5|38
1655431080000|2022-06-17 01:58:00|1109.49|1104.09|1108.34|1102.94|1109.55|1104.15|1108.34|1102.94|36
1655431090000|2022-06-17 01:58:10|1108.33|1102.93|1108.61|1103.21|1108.93|1103.53|1108.25|1102.85|34
1655431100000|2022-06-17 01:58:20|1108.51|1103.11|1108.63|1103.23|1108.86|1103.46|1108.43|1103.03|32
1655431110000|2022-06-17 01:58:30|1108.65|1103.25|1111.11|1105.71|1111.11|1105.71|1108.65|1103.25|36
1655431120000|2022-06-17 01:58:40|1111.09|1105.69|1108.9|1103.5|1111.14|1105.74|1108.76|1103.36|34
1655431130000|2022-06-17 01:58:50|1108.84|1103.44|1109.28|1103.88|1109.28|1103.88|1108.77|1103.37|32
1655431140000|2022-06-17 01:59:00|1109.27|1103.87|1110.6|1105.2|1111.08|1105.68|1109.27|1103.87|39
1655431150000|2022-06-17 01:59:10|1110.62|1105.22|1109.95|1104.55|1110.62|1105.22|1109.05|1103.65|37
1655431160000|2022-06-17 01:59:20|1109.96|1104.56|1111.26|1105.86|1111.34|1105.94|1109.85|1104.45|39
1655431170000|2022-06-17 01:59:30|1111.16|1105.76|1109.48|1104.08|1111.16|1105.76|1109.37|1103.97|36
1655431180000|2022-06-17 01:59:40|1109.45|1104.05|1108.78|1103.38|1109.45|1104.05|1108.64|1103.24|39
1655431190000|2022-06-17 01:59:50|1108.83|1103.43|1109.02|1103.62|1109.59|1104.19|1108.74|1103.34|38
1655431200000|2022-06-17 02:00:00|1109.01|1103.61|1110.19|1104.79|1111|1105.6|1109.01|1103.61|40
1655431210000|2022-06-17 02:00:10|1110.29|1104.89|1108.37|1102.97|1110.54|1105.14|1108.37|1102.97|38
1655431220000|2022-06-17 02:00:20|1108.18|1102.78|1109.55|1104.15|1109.6|1104.2|1108.08|1102.68|40
1655431230000|2022-06-17 02:00:30|1109.5|1104.1|1111.18|1105.78|1111.41|1106.01|1109.42|1104.02|38
1655431240000|2022-06-17 02:00:40|1111.01|1105.61|1112.04|1106.64|1112.25|1106.85|1110.98|1105.58|36
1655431250000|2022-06-17 02:00:50|1112.06|1106.66|1113.92|1108.52|1114.09|1108.69|1112.03|1106.63|38
1655431260000|2022-06-17 02:01:00|1113.72|1108.32|1114.45|1109.05|1114.62|1109.22|1112.46|1107.06|39
1655431270000|2022-06-17 02:01:10|1114.98|1109.58|1115.71|1110.31|1115.95|1110.55|1114.9|1109.5|38
1655431280000|2022-06-17 02:01:20|1115.69|1110.29|1117.29|1111.89|1117.56|1112.16|1115.08|1109.68|39
1655431290000|2022-06-17 02:01:30|1117.45|1112.05|1116.38|1110.98|1117.94|1112.54|1116|1110.6|38
1655431300000|2022-06-17 02:01:40|1116.18|1110.78|1112.71|1107.31|1116.21|1110.81|1112.71|1107.31|38
1655431310000|2022-06-17 02:01:50|1112.63|1107.23|1112.3|1106.9|1112.99|1107.59|1112.28|1106.88|39
1655431320000|2022-06-17 02:02:00|1112.38|1106.98|1111.88|1106.48|1112.39|1106.99|1111.74|1106.34|36
1655431330000|2022-06-17 02:02:10|1111.78|1106.38|1110.18|1104.78|1111.82|1106.42|1110.1|1104.7|38
1655431340000|2022-06-17 02:02:20|1110.11|1104.71|1110.78|1105.38|1112.2|1106.8|1110.05|1104.65|39
1655431350000|2022-06-17 02:02:30|1110.84|1105.44|1109.76|1104.36|1111.07|1105.67|1109.62|1104.22|38
1655431360000|2022-06-17 02:02:40|1109.91|1104.51|1110.32|1104.92|1110.64|1105.24|1109.66|1104.26|40
1655431370000|2022-06-17 02:02:50|1110.28|1104.88|1109.95|1104.55|1110.28|1104.88|1109.69|1104.29|38
1655431380000|2022-06-17 02:03:00|1109.73|1104.33|1108.63|1103.23|1110.14|1104.74|1108.6|1103.2|36
1655431390000|2022-06-17 02:03:10|1108.93|1103.53|1108.5|1103.1|1109.09|1103.69|1108.3|1102.9|37
1655431400000|2022-06-17 02:03:20|1108.4|1103|1107.91|1102.51|1108.45|1103.05|1107.9|1102.5|31
1655431410000|2022-06-17 02:03:30|1107.89|1102.49|1107.98|1102.58|1108.21|1102.81|1107.89|1102.49|36
1655431420000|2022-06-17 02:03:40|1107.93|1102.53|1108.66|1103.26|1108.8|1103.4|1107.53|1102.13|35
1655431430000|2022-06-17 02:03:50|1108.55|1103.15|1107.99|1102.59|1108.55|1103.15|1107.93|1102.53|38
1655431440000|2022-06-17 02:04:00|1108.05|1102.65|1109.39|1103.99|1109.39|1103.99|1107.55|1102.15|37
1655431450000|2022-06-17 02:04:10|1109.58|1104.18|1111.39|1105.99|1111.64|1106.24|1109.51|1104.11|37
1655431460000|2022-06-17 02:04:20|1111.27|1105.87|1111.33|1105.93|1111.79|1106.39|1110.94|1105.54|38
1655431470000|2022-06-17 02:04:30|1111.4|1106|1110.89|1105.49|1111.69|1106.29|1110.13|1104.73|38
1655431480000|2022-06-17 02:04:40|1110.9|1105.5|1110.45|1105.05|1110.9|1105.5|1110.14|1104.74|39
1655431490000|2022-06-17 02:04:50|1110.52|1105.12|1111.13|1105.73|1111.33|1105.93|1110.52|1105.12|38
1655431500000|2022-06-17 02:05:00|1111.17|1105.77|1110.25|1104.85|1111.43|1106.03|1110.25|1104.85|36
1655431510000|2022-06-17 02:05:10|1110.16|1104.76|1109.4|1104|1110.2|1104.8|1109.28|1103.88|37
1655431520000|2022-06-17 02:05:20|1109.79|1104.39|1108.35|1102.95|1109.93|1104.53|1107.99|1102.59|35
1655431530000|2022-06-17 02:05:30|1108.31|1102.91|1107.97|1102.57|1108.32|1102.92|1107.97|1102.57|30
1655431540000|2022-06-17 02:05:40|1107.96|1102.56|1108.34|1102.94|1108.36|1102.96|1107.77|1102.37|36
1655431550000|2022-06-17 02:05:50|1108.56|1103.16|1108.84|1103.44|1109.01|1103.61|1108.47|1103.07|31
1655431560000|2022-06-17 02:06:00|1108.85|1103.45|1107.68|1102.28|1108.86|1103.46|1107.68|1102.28|36
1655431570000|2022-06-17 02:06:10|1107.79|1102.39|1107.62|1102.22|1107.91|1102.51|1107.33|1101.93|37
1655431580000|2022-06-17 02:06:20|1107.41|1102.01|1107.74|1102.34|1108.81|1103.41|1107.41|1102.01|38
1655431590000|2022-06-17 02:06:30|1107.61|1102.21|1107.53|1102.13|1107.9|1102.5|1107.26|1101.86|37
1655431600000|2022-06-17 02:06:40|1107.54|1102.14|1106.95|1101.55|1107.54|1102.14|1106.74|1101.34|35
1655431610000|2022-06-17 02:06:50|1106.88|1101.48|1106.14|1100.74|1106.96|1101.56|1105.66|1100.26|39
1655431620000|2022-06-17 02:07:00|1106.2|1100.8|1105.32|1099.92|1106.31|1100.91|1105.24|1099.84|36
1655431630000|2022-06-17 02:07:10|1105.58|1100.18|1106.36|1100.96|1106.72|1101.32|1105.58|1100.18|38
1655431640000|2022-06-17 02:07:20|1106.29|1100.89|1106.72|1101.32|1106.72|1101.32|1105.85|1100.45|39
1655431650000|2022-06-17 02:07:30|1106.93|1101.53|1106.23|1100.83|1107.09|1101.69|1106.06|1100.66|37
1655431660000|2022-06-17 02:07:40|1106.11|1100.71|1105.37|1099.97|1106.32|1100.92|1105.37|1099.97|39
1655431670000|2022-06-17 02:07:50|1105.36|1099.96|1105.78|1100.38|1106.19|1100.79|1105.02|1099.62|36
1655431680000|2022-06-17 02:08:00|1105.77|1100.37|1105.43|1100.03|1106.26|1100.86|1105.32|1099.92|37
1655431690000|2022-06-17 02:08:10|1105.37|1099.97|1104.73|1099.33|1105.39|1099.99|1104.73|1099.33|35
1655431700000|2022-06-17 02:08:20|1105.15|1099.75|1105.71|1100.31|1105.72|1100.32|1105.15|1099.75|33
1655431710000|2022-06-17 02:08:30|1105.56|1100.16|1105.93|1100.53|1105.94|1100.54|1105.41|1100.01|39
1655431720000|2022-06-17 02:08:40|1105.91|1100.51|1106.97|1101.57|1106.97|1101.57|1105.76|1100.36|33
1655431730000|2022-06-17 02:08:50|1107.02|1101.62|1105.94|1100.54|1107.43|1102.03|1105.85|1100.45|39
1655431740000|2022-06-17 02:09:00|1105.91|1100.51|1105.62|1100.22|1105.91|1100.51|1105.12|1099.72|39
1655431750000|2022-06-17 02:09:10|1105.58|1100.18|1104.75|1099.35|1105.58|1100.18|1104.69|1099.29|35
1655431760000|2022-06-17 02:09:20|1104.73|1099.33|1104.77|1099.37|1105.11|1099.71|1104.39|1098.99|38
1655431770000|2022-06-17 02:09:30|1104.79|1099.39|1104.96|1099.56|1105.43|1100.03|1104.67|1099.27|39
1655431780000|2022-06-17 02:09:40|1105.01|1099.61|1104.59|1099.19|1105.09|1099.69|1104.35|1098.95|37
1655431790000|2022-06-17 02:09:50|1104.5|1099.1|1104.96|1099.56|1104.96|1099.56|1104.5|1099.1|36
1655431800000|2022-06-17 02:10:00|1104.83|1099.43|1105.59|1100.19|1105.59|1100.19|1104.34|1098.94|37
1655431810000|2022-06-17 02:10:10|1105.61|1100.21|1105.2|1099.8|1106.42|1101.02|1105.16|1099.76|37
1655431820000|2022-06-17 02:10:20|1105.29|1099.89|1104.53|1099.13|1105.29|1099.89|1104.22|1098.82|36
1655431830000|2022-06-17 02:10:30|1104.42|1099.02|1104.97|1099.57|1105.43|1100.03|1104.42|1099.02|39
1655431840000|2022-06-17 02:10:40|1104.88|1099.48|1104.52|1099.12|1105.21|1099.81|1104.3|1098.9|36
1655431850000|2022-06-17 02:10:50|1104.45|1099.05|1105.04|1099.64|1105.15|1099.75|1104.45|1099.05|39
1655431860000|2022-06-17 02:11:00|1105.1|1099.7|1104|1098.6|1105.15|1099.75|1103.92|1098.52|38
1655431870000|2022-06-17 02:11:10|1104.03|1098.63|1103.34|1097.94|1104.1|1098.7|1103.17|1097.77|38
1655431880000|2022-06-17 02:11:20|1103.28|1097.88|1103.86|1098.46|1103.89|1098.49|1103.18|1097.78|36
1655431890000|2022-06-17 02:11:30|1103.87|1098.47|1103.52|1098.12|1103.87|1098.47|1103.5|1098.1|35
1655431900000|2022-06-17 02:11:40|1103.53|1098.13|1103.04|1097.64|1103.59|1098.19|1103|1097.6|35
1655431910000|2022-06-17 02:11:50|1102.88|1097.48|1102.27|1096.87|1103.08|1097.68|1102.27|1096.87|39
1655431920000|2022-06-17 02:12:00|1102.15|1096.75|1102.43|1097.03|1102.73|1097.33|1102.15|1096.75|35
1655431930000|2022-06-17 02:12:10|1102.48|1097.08|1101|1095.6|1102.48|1097.08|1100.93|1095.53|39
1655431940000|2022-06-17 02:12:20|1101.08|1095.68|1101.05|1095.65|1101.08|1095.68|1100.42|1095.02|40
1655431950000|2022-06-17 02:12:30|1101.11|1095.71|1101.85|1096.45|1101.85|1096.45|1100.81|1095.41|38
1655431960000|2022-06-17 02:12:40|1101.81|1096.41|1102.91|1097.51|1102.99|1097.59|1101.75|1096.35|39
1655431970000|2022-06-17 02:12:50|1102.86|1097.46|1103.9|1098.5|1103.9|1098.5|1102.67|1097.27|39
1655431980000|2022-06-17 02:13:00|1103.93|1098.53|1105.94|1100.54|1105.96|1100.56|1103.93|1098.53|37
1655431990000|2022-06-17 02:13:10|1105.75|1100.35|1105.31|1099.91|1106.25|1100.85|1105.31|1099.91|38
1655432000000|2022-06-17 02:13:20|1104.98|1099.58|1103.72|1098.32|1104.98|1099.58|1103.58|1098.18|34
1655432010000|2022-06-17 02:13:30|1103.65|1098.25|1103.17|1097.77|1103.99|1098.59|1103.04|1097.64|39
1655432020000|2022-06-17 02:13:40|1103.18|1097.78|1103.33|1097.93|1103.82|1098.42|1103.18|1097.78|38
1655432030000|2022-06-17 02:13:50|1103.37|1097.97|1104.27|1098.87|1104.45|1099.05|1103.29|1097.89|35
1655432040000|2022-06-17 02:14:00|1104.31|1098.91|1104.18|1098.78|1104.56|1099.16|1103.87|1098.47|35
1655432050000|2022-06-17 02:14:10|1104.14|1098.74|1104.28|1098.88|1104.71|1099.31|1103.97|1098.57|38
1655432060000|2022-06-17 02:14:20|1104.26|1098.86|1106.08|1100.68|1106.26|1100.86|1104.18|1098.78|35
1655432070000|2022-06-17 02:14:30|1106.1|1100.7|1103.78|1098.38|1106.1|1100.7|1103.41|1098.01|38
1655432080000|2022-06-17 02:14:40|1103.75|1098.35|1104.68|1099.28|1104.68|1099.28|1103.38|1097.98|37
1655432090000|2022-06-17 02:14:50|1104.66|1099.26|1104.46|1099.06|1104.67|1099.27|1104.29|1098.89|40
1655432100000|2022-06-17 02:15:00|1104.61|1099.21|1103.94|1098.54|1105.76|1100.36|1103.8|1098.4|37
1655432110000|2022-06-17 02:15:10|1103.93|1098.53|1104.24|1098.84|1104.56|1099.16|1103.83|1098.43|36
1655432120000|2022-06-17 02:15:20|1104.2|1098.8|1103.57|1098.17|1104.2|1098.8|1103.46|1098.06|38
1655432130000|2022-06-17 02:15:30|1103.5|1098.1|1102.73|1097.33|1103.57|1098.17|1102.55|1097.15|36
1655432140000|2022-06-17 02:15:40|1102.72|1097.32|1100.75|1095.35|1102.72|1097.32|1100.74|1095.34|39
1655432150000|2022-06-17 02:15:50|1100.72|1095.32|1099.7|1094.3|1101.1|1095.7|1099.7|1094.3|39
1655432160000|2022-06-17 02:16:00|1099.52|1094.12|1099.56|1094.16|1099.85|1094.45|1099.27|1093.87|37
1655432170000|2022-06-17 02:16:10|1099.36|1093.96|1100.32|1094.92|1100.44|1095.04|1099.36|1093.96|35
1655432180000|2022-06-17 02:16:20|1100.31|1094.91|1100.24|1094.84|1100.8|1095.4|1099.95|1094.55|36
1655432190000|2022-06-17 02:16:30|1100.23|1094.83|1100.15|1094.75|1100.31|1094.91|1099.9|1094.5|36
1655432200000|2022-06-17 02:16:40|1100.21|1094.81|1100|1094.6|1100.31|1094.91|1099.57|1094.17|37
1655432210000|2022-06-17 02:16:50|1099.91|1094.51|1099.6|1094.2|1100.22|1094.82|1099.33|1093.93|38
1655432220000|2022-06-17 02:17:00|1099.57|1094.17|1100.64|1095.24|1100.67|1095.27|1099.3|1093.9|34
1655432230000|2022-06-17 02:17:10|1100.58|1095.18|1099.69|1094.29|1100.58|1095.18|1099.69|1094.29|36
1655432240000|2022-06-17 02:17:20|1099.7|1094.3|1099.58|1094.18|1099.85|1094.45|1099.54|1094.14|37
1655432250000|2022-06-17 02:17:30|1099.61|1094.21|1099.56|1094.16|1099.61|1094.21|1099.05|1093.65|35
1655432260000|2022-06-17 02:17:40|1099.5|1094.1|1099.43|1094.03|1099.67|1094.27|1099.21|1093.81|36
1655432270000|2022-06-17 02:17:50|1099.28|1093.88|1098.75|1093.35|1099.77|1094.37|1098.75|1093.35|33
1655432280000|2022-06-17 02:18:00|1098.71|1093.31|1098.18|1092.78|1099.13|1093.73|1097.94|1092.54|40
1655432290000|2022-06-17 02:18:10|1098.16|1092.76|1098.16|1092.76|1098.5|1093.1|1097.92|1092.52|38
1655432300000|2022-06-17 02:18:20|1098.28|1092.88|1096.14|1090.74|1098.28|1092.88|1096.05|1090.65|32
1655432310000|2022-06-17 02:18:30|1096.4|1091|1096.39|1090.99|1096.76|1091.36|1095.82|1090.42|39
1655432320000|2022-06-17 02:18:40|1096.45|1091.05|1096.34|1090.94|1097.26|1091.86|1096.14|1090.74|35
1655432330000|2022-06-17 02:18:50|1096.29|1090.89|1096.43|1091.03|1096.61|1091.21|1095.91|1090.51|35
1655432340000|2022-06-17 02:19:00|1096.35|1090.95|1096.17|1090.77|1096.35|1090.95|1095.52|1090.12|36
1655432350000|2022-06-17 02:19:10|1096.1|1090.7|1098.28|1092.88|1098.29|1092.89|1096.1|1090.7|39
1655432360000|2022-06-17 02:19:20|1098.34|1092.94|1098.99|1093.59|1099.48|1094.08|1098.14|1092.74|37
1655432370000|2022-06-17 02:19:30|1098.97|1093.57|1099.16|1093.76|1099.3|1093.9|1098.33|1092.93|37
1655432380000|2022-06-17 02:19:40|1099.09|1093.69|1098.43|1093.03|1099.71|1094.31|1098.43|1093.03|36
1655432390000|2022-06-17 02:19:50|1098.34|1092.94|1098.8|1093.4|1098.8|1093.4|1097.44|1092.04|35
1655432400000|2022-06-17 02:20:00|1098.78|1093.38|1099.77|1094.37|1099.77|1094.37|1098.76|1093.36|34
1655432410000|2022-06-17 02:20:10|1099.71|1094.31|1100.91|1095.51|1100.91|1095.51|1099.54|1094.14|33
1655432420000|2022-06-17 02:20:20|1100.76|1095.36|1100.44|1095.04|1100.76|1095.36|1100.3|1094.9|34
1655432430000|2022-06-17 02:20:30|1100.45|1095.05|1098.09|1092.69|1100.45|1095.05|1098.06|1092.66|39
1655432440000|2022-06-17 02:20:40|1098.16|1092.76|1097.69|1092.29|1099.01|1093.61|1097.63|1092.23|40
1655432450000|2022-06-17 02:20:50|1097.62|1092.22|1096.63|1091.23|1097.84|1092.44|1096.63|1091.23|38
1655432460000|2022-06-17 02:21:00|1096.47|1091.07|1096.83|1091.43|1097.08|1091.68|1096.27|1090.87|37
1655432470000|2022-06-17 02:21:10|1096.68|1091.28|1097.74|1092.34|1097.74|1092.34|1096.54|1091.14|36
1655432480000|2022-06-17 02:21:20|1097.77|1092.37|1097.04|1091.64|1097.95|1092.55|1096.63|1091.23|37
1655432490000|2022-06-17 02:21:30|1096.9|1091.5|1097.6|1092.2|1097.62|1092.22|1096.59|1091.19|35
1655432500000|2022-06-17 02:21:40|1097.51|1092.11|1097.71|1092.31|1098.4|1093|1097.51|1092.11|38
1655432510000|2022-06-17 02:21:50|1097.63|1092.23|1097.36|1091.96|1097.63|1092.23|1097.03|1091.63|34
1655432520000|2022-06-17 02:22:00|1097.46|1092.06|1097.65|1092.25|1098.4|1093|1097.15|1091.75|34
1655432530000|2022-06-17 02:22:10|1097.64|1092.24|1098.27|1092.87|1098.32|1092.92|1097.64|1092.24|36
1655432540000|2022-06-17 02:22:20|1098.3|1092.9|1098.23|1092.83|1098.31|1092.91|1098.1|1092.7|33
1655432550000|2022-06-17 02:22:30|1098.2|1092.8|1097.99|1092.59|1098.25|1092.85|1097.71|1092.31|34
1655432560000|2022-06-17 02:22:40|1097.89|1092.49|1097.57|1092.17|1098.33|1092.93|1097.54|1092.14|31
1655432570000|2022-06-17 02:22:50|1097.58|1092.18|1097.16|1091.76|1097.67|1092.27|1096.93|1091.53|39
1655432580000|2022-06-17 02:23:00|1097.12|1091.72|1097.62|1092.22|1097.62|1092.22|1097.05|1091.65|34
1655432590000|2022-06-17 02:23:10|1097.78|1092.38|1097.85|1092.45|1098.38|1092.98|1097.35|1091.95|34
1655432600000|2022-06-17 02:23:20|1097.88|1092.48|1097.11|1091.71|1098.05|1092.65|1097.08|1091.68|35
1655432610000|2022-06-17 02:23:30|1097.12|1091.72|1096.62|1091.22|1097.17|1091.77|1096.55|1091.15|35
1655432620000|2022-06-17 02:23:40|1096.54|1091.14|1095.51|1090.11|1096.71|1091.31|1095.47|1090.07|33
1655432630000|2022-06-17 02:23:50|1095.54|1090.14|1095.91|1090.51|1096.34|1090.94|1095.54|1090.14|39
1655432640000|2022-06-17 02:24:00|1095.78|1090.38|1095.71|1090.31|1095.93|1090.53|1095.68|1090.28|33
1655432650000|2022-06-17 02:24:10|1095.74|1090.34|1096.43|1091.03|1096.43|1091.03|1095.74|1090.34|34
1655432660000|2022-06-17 02:24:20|1096.49|1091.09|1096.41|1091.01|1096.49|1091.09|1095.88|1090.48|36
1655432670000|2022-06-17 02:24:30|1096.34|1090.94|1095.9|1090.5|1096.48|1091.08|1095.78|1090.38|32
1655432680000|2022-06-17 02:24:40|1095.87|1090.47|1095.72|1090.32|1095.94|1090.54|1095.57|1090.17|30
1655432690000|2022-06-17 02:24:50|1095.59|1090.19|1095.78|1090.38|1095.85|1090.45|1095.49|1090.09|34
1655432700000|2022-06-17 02:25:00|1095.74|1090.34|1096.52|1091.12|1096.6|1091.2|1095.38|1089.98|36
1655432710000|2022-06-17 02:25:10|1096.45|1091.05|1096.58|1091.18|1096.82|1091.42|1096.33|1090.93|38
1655432720000|2022-06-17 02:25:20|1096.64|1091.24|1096.85|1091.45|1097.09|1091.69|1096.5|1091.1|31
1655432730000|2022-06-17 02:25:30|1096.84|1091.44|1096.58|1091.18|1096.94|1091.54|1096.36|1090.96|36
1655432740000|2022-06-17 02:25:40|1096.54|1091.14|1096.5|1091.1|1097.02|1091.62|1096.42|1091.02|35
1655432750000|2022-06-17 02:25:50|1096.65|1091.25|1096.61|1091.21|1097.02|1091.62|1096.49|1091.09|37
1655432760000|2022-06-17 02:26:00|1096.71|1091.31|1098.06|1092.66|1098.11|1092.71|1096.71|1091.31|39
1655432770000|2022-06-17 02:26:10|1097.89|1092.49|1097.35|1091.95|1098.05|1092.65|1096.99|1091.59|39
1655432780000|2022-06-17 02:26:20|1097.46|1092.06|1097.61|1092.21|1097.61|1092.21|1097.07|1091.67|38
1655432790000|2022-06-17 02:26:30|1097.63|1092.23|1097.67|1092.27|1097.88|1092.48|1097.63|1092.23|35
1655432800000|2022-06-17 02:26:40|1097.52|1092.12|1097.78|1092.38|1097.93|1092.53|1097.35|1091.95|36
1655432810000|2022-06-17 02:26:50|1097.79|1092.39|1096.96|1091.56|1097.94|1092.54|1096.46|1091.06|37
1655432820000|2022-06-17 02:27:00|1096.43|1091.03|1096.51|1091.11|1097.44|1092.04|1096.33|1090.93|36
1655432830000|2022-06-17 02:27:10|1096.5|1091.1|1096.98|1091.58|1097.18|1091.78|1096.37|1090.97|35
1655432840000|2022-06-17 02:27:20|1096.84|1091.44|1096.94|1091.54|1097.06|1091.66|1096.65|1091.25|34
1655432850000|2022-06-17 02:27:30|1096.93|1091.53|1097.48|1092.08|1097.69|1092.29|1096.7|1091.3|34
1655432860000|2022-06-17 02:27:40|1097.5|1092.1|1096.76|1091.36|1097.53|1092.13|1096.58|1091.18|38
1655432870000|2022-06-17 02:27:50|1096.59|1091.19|1096.61|1091.21|1096.89|1091.49|1096.38|1090.98|36
1655432880000|2022-06-17 02:28:00|1096.59|1091.19|1097.4|1092|1097.51|1092.11|1096.44|1091.04|39
1655432890000|2022-06-17 02:28:10|1097.41|1092.01|1098.36|1092.96|1098.39|1092.99|1097.4|1092|35
1655432900000|2022-06-17 02:28:20|1098.41|1093.01|1097.28|1091.88|1098.41|1093.01|1096.89|1091.49|36
1655432910000|2022-06-17 02:28:30|1097.29|1091.89|1097.35|1091.95|1097.63|1092.23|1097.22|1091.82|37
1655432920000|2022-06-17 02:28:40|1097.33|1091.93|1097.35|1091.95|1097.37|1091.97|1097.07|1091.67|30
1655432930000|2022-06-17 02:28:50|1097.32|1091.92|1097.09|1091.69|1097.53|1092.13|1097.09|1091.69|33
1655432940000|2022-06-17 02:29:00|1096.98|1091.58|1096.67|1091.27|1097.05|1091.65|1096.49|1091.09|33
1655432950000|2022-06-17 02:29:10|1096.65|1091.25|1096.31|1090.91|1096.72|1091.32|1096.2|1090.8|34
1655432960000|2022-06-17 02:29:20|1096.29|1090.89|1096.52|1091.12|1097.17|1091.77|1096.29|1090.89|38
1655432970000|2022-06-17 02:29:30|1096.51|1091.11|1097.98|1092.58|1098.07|1092.67|1096.49|1091.09|35
1655432980000|2022-06-17 02:29:40|1098|1092.6|1096.62|1091.22|1098|1092.6|1096.57|1091.17|38
1655432990000|2022-06-17 02:29:50|1096.71|1091.31|1096.76|1091.36|1097.05|1091.65|1096.68|1091.28|32
1655433000000|2022-06-17 02:30:00|1096.75|1091.35|1096.18|1090.78|1097.01|1091.61|1096.16|1090.76|38
1655433010000|2022-06-17 02:30:10|1096.05|1090.65|1096.74|1091.34|1096.74|1091.34|1095.57|1090.17|35
1655433020000|2022-06-17 02:30:20|1096.89|1091.49|1098.46|1093.06|1098.74|1093.34|1096.8|1091.4|36
1655433030000|2022-06-17 02:30:30|1098.57|1093.17|1097.75|1092.35|1098.88|1093.48|1097.55|1092.15|36
1655433040000|2022-06-17 02:30:40|1097.67|1092.27|1097.68|1092.28|1098.02|1092.62|1097.52|1092.12|33
1655433050000|2022-06-17 02:30:50|1097.77|1092.37|1098.18|1092.78|1098.21|1092.81|1097.73|1092.33|34
1655433060000|2022-06-17 02:31:00|1098.3|1092.9|1098.19|1092.79|1098.3|1092.9|1097.35|1091.95|31
1655433070000|2022-06-17 02:31:10|1097.85|1092.45|1097.98|1092.58|1098.33|1092.93|1097.39|1091.99|36
1655433080000|2022-06-17 02:31:20|1097.83|1092.43|1099.42|1094.02|1099.45|1094.05|1097.83|1092.43|39
1655433090000|2022-06-17 02:31:30|1099.44|1094.04|1100.33|1094.93|1100.33|1094.93|1099.44|1094.04|38
1655433100000|2022-06-17 02:31:40|1100.04|1094.64|1101.04|1095.64|1101.04|1095.64|1099.66|1094.26|35
1655433110000|2022-06-17 02:31:50|1101.18|1095.78|1100.78|1095.38|1101.3|1095.9|1100.38|1094.98|37
1655433120000|2022-06-17 02:32:00|1100.77|1095.37|1099.94|1094.54|1101.22|1095.82|1099.93|1094.53|36
1655433130000|2022-06-17 02:32:10|1099.9|1094.5|1098.97|1093.57|1099.92|1094.52|1098.94|1093.54|38
1655433140000|2022-06-17 02:32:20|1098.89|1093.49|1099.16|1093.76|1099.44|1094.04|1098.89|1093.49|36
1655433150000|2022-06-17 02:32:30|1099.17|1093.77|1099.63|1094.23|1099.63|1094.23|1098.76|1093.36|35
1655433160000|2022-06-17 02:32:40|1099.57|1094.17|1100.32|1094.92|1100.64|1095.24|1099.57|1094.17|38
1655433170000|2022-06-17 02:32:50|1100.22|1094.82|1100.32|1094.92|1100.62|1095.22|1100.02|1094.62|39
1655433180000|2022-06-17 02:33:00|1100.28|1094.88|1100.51|1095.11|1100.51|1095.11|1099.96|1094.56|38
1655433190000|2022-06-17 02:33:10|1100.39|1094.99|1100.81|1095.41|1100.87|1095.47|1100.39|1094.99|36
1655433200000|2022-06-17 02:33:20|1100.71|1095.31|1102.12|1096.72|1102.79|1097.39|1100.71|1095.31|38
1655433210000|2022-06-17 02:33:30|1102.15|1096.75|1100.97|1095.57|1102.15|1096.75|1100.97|1095.57|35
1655433220000|2022-06-17 02:33:40|1100.87|1095.47|1099.89|1094.49|1100.87|1095.47|1099.54|1094.14|37
1655433230000|2022-06-17 02:33:50|1099.84|1094.44|1099.25|1093.85|1099.84|1094.44|1099.13|1093.73|35
1655433240000|2022-06-17 02:34:00|1099.31|1093.91|1100.94|1095.54|1101.03|1095.63|1099.25|1093.85|36
1655433250000|2022-06-17 02:34:10|1100.98|1095.58|1100.96|1095.56|1101.03|1095.63|1100.32|1094.92|36
1655433260000|2022-06-17 02:34:20|1101.21|1095.81|1101.63|1096.23|1102|1096.6|1101|1095.6|37
1655433270000|2022-06-17 02:34:30|1101.62|1096.22|1102.11|1096.71|1102.22|1096.82|1101.45|1096.05|37
1655433280000|2022-06-17 02:34:40|1101.98|1096.58|1101.01|1095.61|1102.02|1096.62|1101.01|1095.61|39
1655433290000|2022-06-17 02:34:50|1100.96|1095.56|1100.41|1095.01|1100.97|1095.57|1100.4|1095|35
1655433300000|2022-06-17 02:35:00|1100.46|1095.06|1099.95|1094.55|1100.6|1095.2|1099.46|1094.06|38
1655433310000|2022-06-17 02:35:10|1099.98|1094.58|1101.06|1095.66|1101.06|1095.66|1099.98|1094.58|37
1655433320000|2022-06-17 02:35:20|1100.93|1095.53|1102.09|1096.69|1102.3|1096.9|1100.93|1095.53|40
1655433330000|2022-06-17 02:35:30|1102.2|1096.8|1102.53|1097.13|1102.77|1097.37|1102.19|1096.79|35
1655433340000|2022-06-17 02:35:40|1102.38|1096.98|1102.19|1096.79|1102.66|1097.26|1102.18|1096.78|37
1655433350000|2022-06-17 02:35:50|1102.23|1096.83|1101.95|1096.55|1102.32|1096.92|1101.95|1096.55|36
1655433360000|2022-06-17 02:36:00|1102.02|1096.62|1101.52|1096.12|1102.06|1096.66|1101.52|1096.12|38
1655433370000|2022-06-17 02:36:10|1101.57|1096.17|1099.8|1094.4|1101.57|1096.17|1099.8|1094.4|37
1655433380000|2022-06-17 02:36:20|1099.95|1094.55|1099.84|1094.44|1100.15|1094.75|1099.71|1094.31|36
1655433390000|2022-06-17 02:36:30|1099.78|1094.38|1099.44|1094.04|1099.85|1094.45|1099.26|1093.86|31
1655433400000|2022-06-17 02:36:40|1099.45|1094.05|1098.97|1093.57|1099.48|1094.08|1098.93|1093.53|34
1655433410000|2022-06-17 02:36:50|1099.08|1093.68|1098.02|1092.62|1099.12|1093.72|1098.01|1092.61|35
1655433420000|2022-06-17 02:37:00|1098|1092.6|1097.09|1091.69|1098|1092.6|1097.09|1091.69|26
1655433430000|2022-06-17 02:37:10|1097.05|1091.65|1096.24|1090.84|1097.05|1091.65|1096.14|1090.74|29
1655433440000|2022-06-17 02:37:20|1096.15|1090.75|1095.44|1090.04|1096.15|1090.75|1094.93|1089.53|40
1655433450000|2022-06-17 02:37:30|1095.31|1089.91|1094.68|1089.28|1095.43|1090.03|1094.47|1089.07|36
1655433460000|2022-06-17 02:37:40|1094.66|1089.26|1095.11|1089.71|1095.18|1089.78|1094.22|1088.82|39
1655433470000|2022-06-17 02:37:50|1095.16|1089.76|1095.86|1090.46|1096.66|1091.26|1095.13|1089.73|39
1655433480000|2022-06-17 02:38:00|1095.87|1090.47|1096.06|1090.66|1096.06|1090.66|1095.4|1090|34
1655433490000|2022-06-17 02:38:10|1095.89|1090.49|1095.55|1090.15|1095.94|1090.54|1094.8|1089.4|36
1655433500000|2022-06-17 02:38:20|1095.52|1090.12|1094.82|1089.42|1095.52|1090.12|1094.76|1089.36|28
1655433510000|2022-06-17 02:38:30|1095.08|1089.68|1094.84|1089.44|1095.2|1089.8|1094.59|1089.19|33
1655433520000|2022-06-17 02:38:40|1094.8|1089.4|1095.22|1089.82|1095.39|1089.99|1094.73|1089.33|39
1655433530000|2022-06-17 02:38:50|1095.14|1089.74|1095.29|1089.89|1095.41|1090.01|1095|1089.6|33
1655433540000|2022-06-17 02:39:00|1095.31|1089.91|1095.99|1090.59|1096.32|1090.92|1095.31|1089.91|37
1655433550000|2022-06-17 02:39:10|1096.06|1090.66|1095.31|1089.91|1096.26|1090.86|1095.31|1089.91|32
1655433560000|2022-06-17 02:39:20|1095.27|1089.87|1095.19|1089.79|1095.27|1089.87|1094.36|1088.96|39
1655433570000|2022-06-17 02:39:30|1095.12|1089.72|1092.64|1087.24|1095.12|1089.72|1092.28|1086.88|37
1655433580000|2022-06-17 02:39:40|1092.82|1087.42|1092.14|1086.74|1092.88|1087.48|1090.9|1085.5|36
1655433590000|2022-06-17 02:39:50|1092.01|1086.61|1091.63|1086.23|1092.47|1087.07|1091.63|1086.23|38
1655433600000|2022-06-17 02:40:00|1091.7|1086.3|1092.86|1087.46|1092.87|1087.47|1091.24|1085.84|38
1655433610000|2022-06-17 02:40:10|1092.78|1087.38|1092.03|1086.63|1093.06|1087.66|1092.03|1086.63|38
1655433620000|2022-06-17 02:40:20|1091.68|1086.28|1091.34|1085.94|1092.34|1086.94|1091.21|1085.81|35
1655433630000|2022-06-17 02:40:30|1091.51|1086.11|1090.76|1085.36|1091.51|1086.11|1090.46|1085.06|36
1655433640000|2022-06-17 02:40:40|1090.84|1085.44|1091.52|1086.12|1091.52|1086.12|1090.01|1084.61|39
1655433650000|2022-06-17 02:40:50|1091.56|1086.16|1092.9|1087.5|1093.3|1087.9|1091.56|1086.16|40
1655433660000|2022-06-17 02:41:00|1092.96|1087.56|1093.74|1088.34|1094|1088.6|1092.91|1087.51|38
1655433670000|2022-06-17 02:41:10|1093.71|1088.31|1090.97|1085.57|1093.83|1088.43|1090.97|1085.57|39
1655433680000|2022-06-17 02:41:20|1090.9|1085.5|1091.23|1085.83|1091.37|1085.97|1090.19|1084.79|37
1655433690000|2022-06-17 02:41:30|1091.11|1085.71|1092.01|1086.61|1092.01|1086.61|1090.51|1085.11|39
1655433700000|2022-06-17 02:41:40|1091.94|1086.54|1090.88|1085.48|1091.94|1086.54|1090.8|1085.4|37
1655433710000|2022-06-17 02:41:50|1090.79|1085.39|1091.59|1086.19|1091.59|1086.19|1090.7|1085.3|37
1655433720000|2022-06-17 02:42:00|1091.4|1086|1091.02|1085.62|1091.47|1086.07|1090.85|1085.45|36
1655433730000|2022-06-17 02:42:10|1090.95|1085.55|1091|1085.6|1091.54|1086.14|1090.49|1085.09|40
1655433740000|2022-06-17 02:42:20|1090.94|1085.54|1092.08|1086.68|1092.19|1086.79|1090.85|1085.45|36
1655433750000|2022-06-17 02:42:30|1092.11|1086.71|1091.51|1086.11|1092.13|1086.73|1090.96|1085.56|37
1655433760000|2022-06-17 02:42:40|1091.68|1086.28|1092.42|1087.02|1092.42|1087.02|1091.4|1086|39
1655433770000|2022-06-17 02:42:50|1092.39|1086.99|1094.14|1088.74|1094.19|1088.79|1092.32|1086.92|38
1655433780000|2022-06-17 02:43:00|1094.05|1088.65|1092.82|1087.42|1094.05|1088.65|1092.22|1086.82|39
1655433790000|2022-06-17 02:43:10|1092.52|1087.12|1095.48|1090.08|1095.48|1090.08|1092.18|1086.78|39
1655433800000|2022-06-17 02:43:20|1095.58|1090.18|1095.84|1090.44|1096.21|1090.81|1095.07|1089.67|40
1655433810000|2022-06-17 02:43:30|1095.86|1090.46|1097.61|1092.21|1097.61|1092.21|1095.67|1090.27|37
1655433820000|2022-06-17 02:43:40|1097.63|1092.23|1096.51|1091.11|1097.76|1092.36|1096.51|1091.11|38
1655433830000|2022-06-17 02:43:50|1096.43|1091.03|1096.07|1090.67|1097.12|1091.72|1095.7|1090.3|34
1655433840000|2022-06-17 02:44:00|1096.15|1090.75|1097.77|1092.37|1097.83|1092.43|1096.15|1090.75|35
1655433850000|2022-06-17 02:44:10|1097.71|1092.31|1098.55|1093.15|1099.05|1093.65|1097.23|1091.83|39
1655433860000|2022-06-17 02:44:20|1098.56|1093.16|1098.26|1092.86|1098.82|1093.42|1098.04|1092.64|39
1655433870000|2022-06-17 02:44:30|1098.16|1092.76|1098.46|1093.06|1098.52|1093.12|1097.53|1092.13|33
1655433880000|2022-06-17 02:44:40|1098.45|1093.05|1099.25|1093.85|1099.97|1094.57|1098.42|1093.02|38
1655433890000|2022-06-17 02:44:50|1099.01|1093.61|1099.36|1093.96|1099.64|1094.24|1098.75|1093.35|36
1655433900000|2022-06-17 02:45:00|1099.27|1093.87|1099.8|1094.4|1099.83|1094.43|1098.48|1093.08|38
1655433910000|2022-06-17 02:45:10|1099.77|1094.37|1100.7|1095.3|1101.37|1095.97|1099.77|1094.37|38
1655433920000|2022-06-17 02:45:20|1100.69|1095.29|1098.72|1093.32|1100.85|1095.45|1098.72|1093.32|39
1655433930000|2022-06-17 02:45:30|1098.74|1093.34|1098.62|1093.22|1098.74|1093.34|1097.64|1092.24|40
1655433940000|2022-06-17 02:45:40|1098.57|1093.17|1098.17|1092.77|1098.6|1093.2|1097.9|1092.5|37
1655433950000|2022-06-17 02:45:50|1098.2|1092.8|1099.58|1094.18|1099.7|1094.3|1098.11|1092.71|33
1655433960000|2022-06-17 02:46:00|1099.63|1094.23|1100.59|1095.19|1100.59|1095.19|1099.55|1094.15|35
1655433970000|2022-06-17 02:46:10|1100.55|1095.15|1099.73|1094.33|1101.04|1095.64|1099.73|1094.33|35
1655433980000|2022-06-17 02:46:20|1099.69|1094.29|1098.7|1093.3|1099.9|1094.5|1098.7|1093.3|36
1655433990000|2022-06-17 02:46:30|1098.75|1093.35|1099|1093.6|1099.5|1094.1|1098.75|1093.35|35
1655434000000|2022-06-17 02:46:40|1098.89|1093.49|1098.36|1092.96|1098.89|1093.49|1097.94|1092.54|36
1655434010000|2022-06-17 02:46:50|1098.26|1092.86|1097.81|1092.41|1098.26|1092.86|1097.77|1092.37|36
1655434020000|2022-06-17 02:47:00|1097.78|1092.38|1098.2|1092.8|1098.41|1093.01|1097.75|1092.35|36
1655434030000|2022-06-17 02:47:10|1098.21|1092.81|1098.91|1093.51|1099.2|1093.8|1098.21|1092.81|40
1655434040000|2022-06-17 02:47:20|1098.83|1093.43|1099.14|1093.74|1099.77|1094.37|1098.71|1093.31|37
1655434050000|2022-06-17 02:47:30|1099.15|1093.75|1098.84|1093.44|1099.3|1093.9|1098.84|1093.44|37
1655434060000|2022-06-17 02:47:40|1098.61|1093.21|1097.69|1092.29|1098.61|1093.21|1097.6|1092.2|38
1655434070000|2022-06-17 02:47:50|1097.68|1092.28|1097.96|1092.56|1098.05|1092.65|1097.56|1092.16|34
1655434080000|2022-06-17 02:48:00|1097.94|1092.54|1098.49|1093.09|1098.56|1093.16|1097.72|1092.32|36
1655434090000|2022-06-17 02:48:10|1098.48|1093.08|1098.94|1093.54|1099.14|1093.74|1098.17|1092.77|30
1655434100000|2022-06-17 02:48:20|1098.86|1093.46|1097.19|1091.79|1098.86|1093.46|1097.19|1091.79|36
1655434110000|2022-06-17 02:48:30|1097.27|1091.87|1096.76|1091.36|1097.36|1091.96|1096.76|1091.36|32
1655434120000|2022-06-17 02:48:40|1096.73|1091.33|1096.18|1090.78|1096.73|1091.33|1095.96|1090.56|36
1655434130000|2022-06-17 02:48:50|1096.17|1090.77|1096.33|1090.93|1096.62|1091.22|1095.99|1090.59|38
1655434140000|2022-06-17 02:49:00|1096.32|1090.92|1094.45|1089.05|1096.5|1091.1|1094.06|1088.66|39
1655434150000|2022-06-17 02:49:10|1094.46|1089.06|1094.85|1089.45|1094.85|1089.45|1094.25|1088.85|35
1655434160000|2022-06-17 02:49:20|1094.86|1089.46|1095.09|1089.69|1095.11|1089.71|1094.08|1088.68|36
1655434170000|2022-06-17 02:49:30|1094.9|1089.5|1094.27|1088.87|1094.96|1089.56|1094.27|1088.87|32
1655434180000|2022-06-17 02:49:40|1094.26|1088.86|1094.26|1088.86|1095.22|1089.82|1094.24|1088.84|35
1655434190000|2022-06-17 02:49:50|1094.29|1088.89|1094.31|1088.91|1094.38|1088.98|1094|1088.6|30
1655434200000|2022-06-17 02:50:00|1094.35|1088.95|1094.53|1089.13|1094.53|1089.13|1093.99|1088.59|29
1655434210000|2022-06-17 02:50:10|1094.68|1089.28|1095.93|1090.53|1096.22|1090.82|1094.68|1089.28|34
1655434220000|2022-06-17 02:50:20|1095.81|1090.41|1094.9|1089.5|1095.81|1090.41|1094.48|1089.08|37
1655434230000|2022-06-17 02:50:30|1094.94|1089.54|1095.27|1089.87|1095.52|1090.12|1094.71|1089.31|33
1655434240000|2022-06-17 02:50:40|1095.3|1089.9|1094.99|1089.59|1095.3|1089.9|1094.74|1089.34|31
1655434250000|2022-06-17 02:50:50|1094.97|1089.57|1095.3|1089.9|1095.34|1089.94|1094.89|1089.49|32
1655434260000|2022-06-17 02:51:00|1095.33|1089.93|1094.73|1089.33|1095.58|1090.18|1094.68|1089.28|34
1655434270000|2022-06-17 02:51:10|1094.72|1089.32|1094.02|1088.62|1094.95|1089.55|1093.99|1088.59|31
1655434280000|2022-06-17 02:51:20|1094.11|1088.71|1092.71|1087.31|1094.27|1088.87|1092.71|1087.31|31
1655434290000|2022-06-17 02:51:30|1092.8|1087.4|1093.36|1087.96|1093.43|1088.03|1092.77|1087.37|37
1655434300000|2022-06-17 02:51:40|1093.35|1087.95|1092.41|1087.01|1093.39|1087.99|1092.39|1086.99|33
1655434310000|2022-06-17 02:51:50|1092.44|1087.04|1091.68|1086.28|1092.57|1087.17|1091.68|1086.28|37
1655434320000|2022-06-17 02:52:00|1091.62|1086.22|1092.55|1087.15|1092.55|1087.15|1091.52|1086.12|32
1655434330000|2022-06-17 02:52:10|1092.5|1087.1|1093.11|1087.71|1093.15|1087.75|1092.15|1086.75|38
1655434340000|2022-06-17 02:52:20|1093.08|1087.68|1092.34|1086.94|1093.34|1087.94|1092.08|1086.68|35
1655434350000|2022-06-17 02:52:30|1092.33|1086.93|1092.51|1087.11|1092.57|1087.17|1091.87|1086.47|35
1655434360000|2022-06-17 02:52:40|1092.55|1087.15|1092.63|1087.23|1092.63|1087.23|1092.44|1087.04|26
1655434370000|2022-06-17 02:52:50|1092.6|1087.2|1092.55|1087.15|1092.65|1087.25|1092.25|1086.85|37
1655434380000|2022-06-17 02:53:00|1092.51|1087.11|1091.93|1086.53|1092.6|1087.2|1091.83|1086.43|34
1655434390000|2022-06-17 02:53:10|1091.96|1086.56|1091.52|1086.12|1092.34|1086.94|1091.52|1086.12|35
1655434400000|2022-06-17 02:53:20|1091.48|1086.08|1092|1086.6|1092.05|1086.65|1091.48|1086.08|37
1655434410000|2022-06-17 02:53:30|1091.92|1086.52|1091.23|1085.83|1091.96|1086.56|1091.2|1085.8|38
1655434420000|2022-06-17 02:53:40|1091.24|1085.84|1091.28|1085.88|1091.48|1086.08|1091.12|1085.72|33
1655434430000|2022-06-17 02:53:50|1091.08|1085.68|1091.1|1085.7|1091.13|1085.73|1090.79|1085.39|37
1655434440000|2022-06-17 02:54:00|1091.11|1085.71|1091.16|1085.76|1091.29|1085.89|1090.86|1085.46|33
1655434450000|2022-06-17 02:54:10|1091.15|1085.75|1090.11|1084.71|1091.35|1085.95|1090.1|1084.7|35
1655434460000|2022-06-17 02:54:20|1090.16|1084.76|1089.97|1084.57|1090.21|1084.81|1089.83|1084.43|36
1655434470000|2022-06-17 02:54:30|1089.96|1084.56|1090.8|1085.4|1091.23|1085.83|1089.92|1084.52|33
1655434480000|2022-06-17 02:54:40|1090.79|1085.39|1090.8|1085.4|1090.84|1085.44|1090.21|1084.81|37
1655434490000|2022-06-17 02:54:50|1090.82|1085.42|1089.38|1083.98|1090.88|1085.48|1089.24|1083.84|37
1655434500000|2022-06-17 02:55:00|1089.52|1084.12|1089.85|1084.45|1089.98|1084.58|1088.85|1083.45|39
1655434510000|2022-06-17 02:55:10|1089.99|1084.59|1089.46|1084.06|1090.16|1084.76|1089.46|1084.06|36
1655434520000|2022-06-17 02:55:20|1089.43|1084.03|1087.71|1082.31|1089.43|1084.03|1087.45|1082.05|36
1655434530000|2022-06-17 02:55:30|1087.7|1082.3|1088.05|1082.65|1088.05|1082.65|1087.6|1082.2|33
1655434540000|2022-06-17 02:55:40|1088.04|1082.64|1088.65|1083.25|1089|1083.6|1088.01|1082.61|35
1655434550000|2022-06-17 02:55:50|1088.53|1083.13|1088.13|1082.73|1089.07|1083.67|1088.13|1082.73|40
1655434560000|2022-06-17 02:56:00|1088.16|1082.76|1089.57|1084.17|1089.74|1084.34|1088.15|1082.75|40
1655434570000|2022-06-17 02:56:10|1089.5|1084.1|1088.8|1083.4|1089.97|1084.57|1088.8|1083.4|38
1655434580000|2022-06-17 02:56:20|1088.92|1083.52|1088.97|1083.57|1089.26|1083.86|1088.76|1083.36|39
1655434590000|2022-06-17 02:56:30|1088.95|1083.55|1088.13|1082.73|1088.95|1083.55|1087.94|1082.54|37
1655434600000|2022-06-17 02:56:40|1088.12|1082.72|1089.23|1083.83|1089.24|1083.84|1088.07|1082.67|34
1655434610000|2022-06-17 02:56:50|1089.15|1083.75|1088.85|1083.45|1089.34|1083.94|1088.85|1083.45|30
1655434620000|2022-06-17 02:57:00|1088.82|1083.42|1088.09|1082.69|1088.82|1083.42|1088.01|1082.61|33
1655434630000|2022-06-17 02:57:10|1088.12|1082.72|1086.71|1081.31|1088.27|1082.87|1086.71|1081.31|37
1655434640000|2022-06-17 02:57:20|1086.72|1081.32|1087.22|1081.82|1087.22|1081.82|1086.2|1080.8|37
1655434650000|2022-06-17 02:57:30|1087.25|1081.85|1089.16|1083.76|1089.16|1083.76|1087.25|1081.85|35
1655434660000|2022-06-17 02:57:40|1089.17|1083.77|1088|1082.6|1089.38|1083.98|1087.87|1082.47|38
1655434670000|2022-06-17 02:57:50|1087.91|1082.51|1087.56|1082.16|1088.31|1082.91|1087.5|1082.1|37
1655434680000|2022-06-17 02:58:00|1087.55|1082.15|1088.15|1082.75|1088.15|1082.75|1087.29|1081.89|34
1655434690000|2022-06-17 02:58:10|1088.18|1082.78|1088.85|1083.45|1088.89|1083.49|1088.11|1082.71|39
1655434700000|2022-06-17 02:58:20|1088.8|1083.4|1088.48|1083.08|1089.39|1083.99|1088.45|1083.05|39
1655434710000|2022-06-17 02:58:30|1088.33|1082.93|1088.5|1083.1|1088.96|1083.56|1088.33|1082.93|32
1655434720000|2022-06-17 02:58:40|1088.53|1083.13|1088.34|1082.94|1088.6|1083.2|1088.18|1082.78|31
1655434730000|2022-06-17 02:58:50|1088.31|1082.91|1088.79|1083.39|1088.79|1083.39|1087.93|1082.53|34
1655434740000|2022-06-17 02:59:00|1088.78|1083.38|1089.31|1083.91|1089.39|1083.99|1088.76|1083.36|32
1655434750000|2022-06-17 02:59:10|1089.33|1083.93|1088.98|1083.58|1089.34|1083.94|1088.97|1083.57|33
1655434760000|2022-06-17 02:59:20|1088.95|1083.55|1089.51|1084.11|1089.6|1084.2|1088.81|1083.41|33
1655434770000|2022-06-17 02:59:30|1089.52|1084.12|1090.12|1084.72|1090.49|1085.09|1089.52|1084.12|33
1655434780000|2022-06-17 02:59:40|1090.08|1084.68|1090.36|1084.96|1090.56|1085.16|1089.56|1084.16|37
1655434790000|2022-06-17 02:59:50|1090.17|1084.77|1088.95|1083.55|1090.17|1084.77|1088.95|1083.55|37
1655434800000|2022-06-17 03:00:00|1088.93|1083.53|1089.76|1084.36|1089.8|1084.4|1088.59|1083.19|35
1655434810000|2022-06-17 03:00:10|1089.89|1084.49|1088.88|1083.48|1090.67|1085.27|1088.47|1083.07|40
1655434820000|2022-06-17 03:00:20|1088.8|1083.4|1088.88|1083.48|1089.22|1083.82|1088.35|1082.95|37
1655434830000|2022-06-17 03:00:30|1088.84|1083.44|1089.18|1083.78|1089.28|1083.88|1088.68|1083.28|28
1655434840000|2022-06-17 03:00:40|1089.13|1083.73|1089.33|1083.93|1089.45|1084.05|1088.85|1083.45|31
1655434850000|2022-06-17 03:00:50|1089.47|1084.07|1089.62|1084.22|1089.82|1084.42|1089.47|1084.07|31
1655434860000|2022-06-17 03:01:00|1089.58|1084.18|1089.84|1084.44|1090.21|1084.81|1089.58|1084.18|34
1655434870000|2022-06-17 03:01:10|1089.71|1084.31|1089.1|1083.7|1089.88|1084.48|1089.1|1083.7|33
1655434880000|2022-06-17 03:01:20|1088.94|1083.54|1088.15|1082.75|1088.94|1083.54|1088.15|1082.75|38
1655434890000|2022-06-17 03:01:30|1088.14|1082.74|1088.18|1082.78|1088.2|1082.8|1087.83|1082.43|33
1655434900000|2022-06-17 03:01:40|1088.19|1082.79|1088.56|1083.16|1088.95|1083.55|1088.19|1082.79|30
1655434910000|2022-06-17 03:01:50|1088.51|1083.11|1088.39|1082.99|1088.56|1083.16|1087.95|1082.55|35
1655434920000|2022-06-17 03:02:00|1088.36|1082.96|1087.45|1082.05|1088.36|1082.96|1087.45|1082.05|35
1655434930000|2022-06-17 03:02:10|1087.44|1082.04|1086.6|1081.2|1087.47|1082.07|1086.6|1081.2|29
1655434940000|2022-06-17 03:02:20|1086.52|1081.12|1087.13|1081.73|1087.14|1081.74|1086.3|1080.9|32
1655434950000|2022-06-17 03:02:30|1087.12|1081.72|1086.78|1081.38|1087.12|1081.72|1086.59|1081.19|32
1655434960000|2022-06-17 03:02:40|1086.65|1081.25|1086.62|1081.22|1088.09|1082.69|1086.62|1081.22|38
1655434970000|2022-06-17 03:02:50|1086.5|1081.1|1086.04|1080.64|1086.5|1081.1|1085.95|1080.55|36
1655434980000|2022-06-17 03:03:00|1085.94|1080.54|1086.39|1080.99|1086.47|1081.07|1085.11|1079.71|35
1655434990000|2022-06-17 03:03:10|1086.32|1080.92|1086.96|1081.56|1087.04|1081.64|1086.08|1080.68|37
1655435000000|2022-06-17 03:03:20|1086.94|1081.54|1086.84|1081.44|1087.15|1081.75|1086.77|1081.37|35
1655435010000|2022-06-17 03:03:30|1086.87|1081.47|1087.38|1081.98|1087.4|1082|1086.84|1081.44|32
1655435020000|2022-06-17 03:03:40|1087.42|1082.02|1087.09|1081.69|1088.25|1082.85|1087.01|1081.61|34
1655435030000|2022-06-17 03:03:50|1087.14|1081.74|1088.14|1082.74|1088.14|1082.74|1087|1081.6|37
1655435040000|2022-06-17 03:04:00|1088.18|1082.78|1088.93|1083.53|1089.35|1083.95|1088.18|1082.78|38
1655435050000|2022-06-17 03:04:10|1088.91|1083.51|1088.9|1083.5|1089.15|1083.75|1088.83|1083.43|28
1655435060000|2022-06-17 03:04:20|1088.86|1083.46|1088.91|1083.51|1088.94|1083.54|1088.37|1082.97|26
1655435070000|2022-06-17 03:04:30|1088.93|1083.53|1088.96|1083.56|1089.26|1083.86|1088.93|1083.53|34
1655435080000|2022-06-17 03:04:40|1088.95|1083.55|1089|1083.6|1089.03|1083.63|1088.82|1083.42|30
1655435090000|2022-06-17 03:04:50|1089.01|1083.61|1089.32|1083.92|1089.64|1084.24|1088.77|1083.37|36
1655435100000|2022-06-17 03:05:00|1089.14|1083.74|1088.26|1082.86|1089.14|1083.74|1088.19|1082.79|32
1655435110000|2022-06-17 03:05:10|1088.36|1082.96|1088.58|1083.18|1089.18|1083.78|1088.36|1082.96|33
1655435120000|2022-06-17 03:05:20|1088.57|1083.17|1089.06|1083.66|1089.06|1083.66|1088.55|1083.15|29
1655435130000|2022-06-17 03:05:30|1089.05|1083.65|1089.07|1083.67|1089.15|1083.75|1088.7|1083.3|32
1655435140000|2022-06-17 03:05:40|1089.09|1083.69|1089.85|1084.45|1089.85|1084.45|1089.07|1083.67|28
1655435150000|2022-06-17 03:05:50|1090.08|1084.68|1089.31|1083.91|1090.38|1084.98|1089.31|1083.91|36
1655435160000|2022-06-17 03:06:00|1089.29|1083.89|1089.59|1084.19|1089.59|1084.19|1088.88|1083.48|27
1655435170000|2022-06-17 03:06:10|1089.56|1084.16|1089.2|1083.8|1089.62|1084.22|1089.2|1083.8|27
1655435180000|2022-06-17 03:06:20|1089.19|1083.79|1089.15|1083.75|1089.19|1083.79|1088.82|1083.42|33
1655435190000|2022-06-17 03:06:30|1089.2|1083.8|1090.46|1085.06|1090.56|1085.16|1089.2|1083.8|33
1655435200000|2022-06-17 03:06:40|1090.62|1085.22|1091.52|1086.12|1091.65|1086.25|1090.52|1085.12|35
1655435210000|2022-06-17 03:06:50|1091.53|1086.13|1091.51|1086.11|1091.74|1086.34|1091.41|1086.01|36
1655435220000|2022-06-17 03:07:00|1091.63|1086.23|1090.99|1085.59|1091.81|1086.41|1090.99|1085.59|37
1655435230000|2022-06-17 03:07:10|1091.04|1085.64|1091.31|1085.91|1091.57|1086.17|1090.78|1085.38|35
1655435240000|2022-06-17 03:07:20|1091.13|1085.73|1090.72|1085.32|1091.2|1085.8|1090.7|1085.3|34
1655435250000|2022-06-17 03:07:30|1091.07|1085.67|1090.95|1085.55|1091.14|1085.74|1090.95|1085.55|25
1655435260000|2022-06-17 03:07:40|1090.9|1085.5|1089.55|1084.15|1090.9|1085.5|1089.55|1084.15|37
1655435270000|2022-06-17 03:07:50|1089.48|1084.08|1089.38|1083.98|1089.6|1084.2|1089.36|1083.96|31
1655435280000|2022-06-17 03:08:00|1089.32|1083.92|1089.59|1084.19|1089.8|1084.4|1089.25|1083.85|37
1655435290000|2022-06-17 03:08:10|1089.56|1084.16|1089.44|1084.04|1089.69|1084.29|1089.38|1083.98|23
1655435300000|2022-06-17 03:08:20|1089.47|1084.07|1089.45|1084.05|1089.57|1084.17|1089.27|1083.87|28
1655435310000|2022-06-17 03:08:30|1089.42|1084.02|1089.66|1084.26|1089.69|1084.29|1089.36|1083.96|31
1655435320000|2022-06-17 03:08:40|1089.69|1084.29|1090.3|1084.9|1090.3|1084.9|1089.66|1084.26|36
1655435330000|2022-06-17 03:08:50|1090.47|1085.07|1090.45|1085.05|1090.88|1085.48|1090.42|1085.02|37
1655435340000|2022-06-17 03:09:00|1090.29|1084.89|1089.41|1084.01|1090.29|1084.89|1089.32|1083.92|35
1655435350000|2022-06-17 03:09:10|1089.43|1084.03|1089.09|1083.69|1089.44|1084.04|1088.85|1083.45|36
1655435360000|2022-06-17 03:09:20|1089.37|1083.97|1089.63|1084.23|1089.92|1084.52|1089.37|1083.97|36
1655435370000|2022-06-17 03:09:30|1089.46|1084.06|1089.56|1084.16|1089.63|1084.23|1089.01|1083.61|35
1655435380000|2022-06-17 03:09:40|1089.57|1084.17|1089.63|1084.23|1090.48|1085.08|1089.55|1084.15|38
1655435390000|2022-06-17 03:09:50|1089.57|1084.17|1089.02|1083.62|1089.71|1084.31|1088.88|1083.48|39
1655435400000|2022-06-17 03:10:00|1089.01|1083.61|1088.63|1083.23|1089.06|1083.66|1088.38|1082.98|35
1655435410000|2022-06-17 03:10:10|1088.73|1083.33|1088.24|1082.84|1088.82|1083.42|1088.24|1082.84|35
1655435420000|2022-06-17 03:10:20|1088.19|1082.79|1088.07|1082.67|1088.4|1083|1087.52|1082.12|38
1655435430000|2022-06-17 03:10:30|1088.13|1082.73|1088.14|1082.74|1088.37|1082.97|1088.05|1082.65|31
1655435440000|2022-06-17 03:10:40|1088.13|1082.73|1088.12|1082.72|1088.3|1082.9|1088.1|1082.7|31
1655435450000|2022-06-17 03:10:50|1088.11|1082.71|1088.4|1083|1088.4|1083|1088.03|1082.63|34
1655435460000|2022-06-17 03:11:00|1088.35|1082.95|1089.95|1084.55|1089.97|1084.57|1088.32|1082.92|39
1655435470000|2022-06-17 03:11:10|1089.96|1084.56|1090.02|1084.62|1090.3|1084.9|1089.82|1084.42|33
1655435480000|2022-06-17 03:11:20|1089.98|1084.58|1089.86|1084.46|1090.16|1084.76|1089.86|1084.46|30
1655435490000|2022-06-17 03:11:30|1089.63|1084.23|1090.01|1084.61|1090.12|1084.72|1089.43|1084.03|34
1655435500000|2022-06-17 03:11:40|1090.07|1084.67|1090.56|1085.16|1090.6|1085.2|1090.07|1084.67|38
1655435510000|2022-06-17 03:11:50|1090.55|1085.15|1090.95|1085.55|1091.21|1085.81|1090.47|1085.07|38
1655435520000|2022-06-17 03:12:00|1090.91|1085.51|1090.1|1084.7|1090.91|1085.51|1090.1|1084.7|33
1655435530000|2022-06-17 03:12:10|1090.22|1084.82|1091.46|1086.06|1091.46|1086.06|1090.22|1084.82|39
1655435540000|2022-06-17 03:12:20|1091.37|1085.97|1090.83|1085.43|1091.48|1086.08|1090.66|1085.26|37
1655435550000|2022-06-17 03:12:30|1090.76|1085.36|1090.34|1084.94|1090.9|1085.5|1090.32|1084.92|30
1655435560000|2022-06-17 03:12:40|1090.43|1085.03|1091.06|1085.66|1091.24|1085.84|1090.41|1085.01|33
1655435570000|2022-06-17 03:12:50|1091.03|1085.63|1091.86|1086.46|1091.94|1086.54|1091.03|1085.63|37
1655435580000|2022-06-17 03:13:00|1091.92|1086.52|1092.37|1086.97|1092.41|1087.01|1091.92|1086.52|33
1655435590000|2022-06-17 03:13:10|1092.34|1086.94|1092.88|1087.48|1092.88|1087.48|1091.78|1086.38|39
1655435600000|2022-06-17 03:13:20|1092.93|1087.53|1093.57|1088.17|1093.9|1088.5|1092.93|1087.53|39
1655435610000|2022-06-17 03:13:30|1093.66|1088.26|1093.3|1087.9|1093.7|1088.3|1093.05|1087.65|37
1655435620000|2022-06-17 03:13:40|1093.25|1087.85|1091.6|1086.2|1093.25|1087.85|1091.59|1086.19|35
1655435630000|2022-06-17 03:13:50|1091.59|1086.19|1091.05|1085.65|1091.59|1086.19|1090.89|1085.49|34
1655435640000|2022-06-17 03:14:00|1091.03|1085.63|1092.5|1087.1|1092.73|1087.33|1091.02|1085.62|38
1655435650000|2022-06-17 03:14:10|1092.42|1087.02|1091.9|1086.5|1092.48|1087.08|1091.74|1086.34|37
1655435660000|2022-06-17 03:14:20|1091.72|1086.32|1092.04|1086.64|1092.18|1086.78|1091.53|1086.13|33
1655435670000|2022-06-17 03:14:30|1092.12|1086.72|1092.55|1087.15|1092.65|1087.25|1091.9|1086.5|28
1655435680000|2022-06-17 03:14:40|1092.48|1087.08|1092.95|1087.55|1092.95|1087.55|1092.13|1086.73|36
1655435690000|2022-06-17 03:14:50|1092.98|1087.58|1093.1|1087.7|1093.39|1087.99|1092.98|1087.58|36
1655435700000|2022-06-17 03:15:00|1093.09|1087.69|1093.06|1087.66|1093.66|1088.26|1092.99|1087.59|36
1655435710000|2022-06-17 03:15:10|1092.92|1087.52|1093.64|1088.24|1093.64|1088.24|1092.16|1086.76|40
1655435720000|2022-06-17 03:15:20|1093.63|1088.23|1094.9|1089.5|1094.91|1089.51|1093.63|1088.23|38
1655435730000|2022-06-17 03:15:30|1094.83|1089.43|1093.68|1088.28|1094.83|1089.43|1093.68|1088.28|38
1655435740000|2022-06-17 03:15:40|1093.65|1088.25|1094.02|1088.62|1094.02|1088.62|1093.43|1088.03|35
1655435750000|2022-06-17 03:15:50|1094.08|1088.68|1093.14|1087.74|1094.08|1088.68|1093.14|1087.74|34
1655435760000|2022-06-17 03:16:00|1093.1|1087.7|1092.84|1087.44|1093.1|1087.7|1092.53|1087.13|36
1655435770000|2022-06-17 03:16:10|1092.82|1087.42|1093.56|1088.16|1094|1088.6|1092.82|1087.42|37
1655435780000|2022-06-17 03:16:20|1093.55|1088.15|1094.43|1089.03|1094.54|1089.14|1093.55|1088.15|38
1655435790000|2022-06-17 03:16:30|1094.48|1089.08|1094.67|1089.27|1094.93|1089.53|1094.34|1088.94|37
1655435800000|2022-06-17 03:16:40|1094.7|1089.3|1094.64|1089.24|1094.71|1089.31|1093.85|1088.45|33
1655435810000|2022-06-17 03:16:50|1094.61|1089.21|1093.72|1088.32|1094.68|1089.28|1093.72|1088.32|34
1655435820000|2022-06-17 03:17:00|1093.62|1088.22|1093.83|1088.43|1093.95|1088.55|1093.31|1087.91|35
1655435830000|2022-06-17 03:17:10|1093.76|1088.36|1094.28|1088.88|1094.33|1088.93|1093.75|1088.35|36
1655435840000|2022-06-17 03:17:20|1094.23|1088.83|1094.45|1089.05|1094.58|1089.18|1094.22|1088.82|32
1655435850000|2022-06-17 03:17:30|1094.47|1089.07|1094.46|1089.06|1094.59|1089.19|1094.25|1088.85|34
1655435860000|2022-06-17 03:17:40|1094.4|1089|1094.05|1088.65|1094.55|1089.15|1094.05|1088.65|35
1655435870000|2022-06-17 03:17:50|1094.04|1088.64|1094.19|1088.79|1094.54|1089.14|1093.73|1088.33|37
1655435880000|2022-06-17 03:18:00|1094.17|1088.77|1094.26|1088.86|1094.35|1088.95|1094.09|1088.69|35
1655435890000|2022-06-17 03:18:10|1094.23|1088.83|1093.72|1088.32|1094.23|1088.83|1093.39|1087.99|37
1655435900000|2022-06-17 03:18:20|1093.68|1088.28|1094.05|1088.65|1094.26|1088.86|1093.68|1088.28|37
1655435910000|2022-06-17 03:18:30|1094.04|1088.64|1094.28|1088.88|1094.43|1089.03|1093.98|1088.58|35
1655435920000|2022-06-17 03:18:40|1094.37|1088.97|1095.2|1089.8|1095.29|1089.89|1094.34|1088.94|36
1655435930000|2022-06-17 03:18:50|1095.01|1089.61|1094.98|1089.58|1095.46|1090.06|1094.98|1089.58|37
1655435940000|2022-06-17 03:19:00|1095.03|1089.63|1095.73|1090.33|1095.78|1090.38|1094.98|1089.58|35
1655435950000|2022-06-17 03:19:10|1095.76|1090.36|1096.03|1090.63|1096.4|1091|1095.35|1089.95|37
1655435960000|2022-06-17 03:19:20|1096.05|1090.65|1096.04|1090.64|1096.16|1090.76|1095.95|1090.55|37
1655435970000|2022-06-17 03:19:30|1096.09|1090.69|1095.13|1089.73|1096.09|1090.69|1095.13|1089.73|37
1655435980000|2022-06-17 03:19:40|1095.2|1089.8|1095.27|1089.87|1095.67|1090.27|1095.09|1089.69|32
1655435990000|2022-06-17 03:19:50|1095.29|1089.89|1095.2|1089.8|1095.29|1089.89|1095.17|1089.77|34
1655436000000|2022-06-17 03:20:00|1095.24|1089.84|1094.36|1088.96|1095.28|1089.88|1094.36|1088.96|31
1655436010000|2022-06-17 03:20:10|1094.18|1088.78|1092.44|1087.04|1094.23|1088.83|1092.33|1086.93|32
1655436020000|2022-06-17 03:20:20|1092.33|1086.93|1092.49|1087.09|1093.28|1087.88|1091.99|1086.59|37
1655436030000|2022-06-17 03:20:30|1092.63|1087.23|1092.76|1087.36|1092.93|1087.53|1092.63|1087.23|29
1655436040000|2022-06-17 03:20:40|1092.77|1087.37|1092.7|1087.3|1093.24|1087.84|1092.46|1087.06|35
1655436050000|2022-06-17 03:20:50|1092.68|1087.28|1093.43|1088.03|1093.43|1088.03|1092.41|1087.01|37
1655436060000|2022-06-17 03:21:00|1093.4|1088|1092.07|1086.67|1093.4|1088|1092.02|1086.62|35
1655436070000|2022-06-17 03:21:10|1092.06|1086.66|1091.18|1085.78|1092.06|1086.66|1091.16|1085.76|31
1655436080000|2022-06-17 03:21:20|1091.16|1085.76|1091.4|1086|1091.45|1086.05|1091.14|1085.74|31
1655436090000|2022-06-17 03:21:30|1091.38|1085.98|1091.51|1086.11|1091.61|1086.21|1091.02|1085.62|32
1655436100000|2022-06-17 03:21:40|1091.5|1086.1|1091.53|1086.13|1091.57|1086.17|1091.09|1085.69|35
1655436110000|2022-06-17 03:21:50|1091.52|1086.12|1092.63|1087.23|1092.88|1087.48|1091.52|1086.12|40
1655436120000|2022-06-17 03:22:00|1092.66|1087.26|1092.04|1086.64|1092.75|1087.35|1091.88|1086.48|37
1655436130000|2022-06-17 03:22:10|1092.1|1086.7|1093.16|1087.76|1093.29|1087.89|1092.1|1086.7|32
1655436140000|2022-06-17 03:22:20|1093.05|1087.65|1093.91|1088.51|1093.91|1088.51|1092.95|1087.55|31
1655436150000|2022-06-17 03:22:30|1094.11|1088.71|1095.1|1089.7|1095.1|1089.7|1093.96|1088.56|37
1655436160000|2022-06-17 03:22:40|1095.11|1089.71|1095.28|1089.88|1095.77|1090.37|1095.1|1089.7|37
1655436170000|2022-06-17 03:22:50|1095.27|1089.87|1094.8|1089.4|1095.57|1090.17|1094.8|1089.4|32
1655436180000|2022-06-17 03:23:00|1094.77|1089.37|1094.6|1089.2|1094.92|1089.52|1094.12|1088.72|38
1655436190000|2022-06-17 03:23:10|1094.58|1089.18|1095.43|1090.03|1095.52|1090.12|1094.3|1088.9|38
1655436200000|2022-06-17 03:23:20|1095.5|1090.1|1095.25|1089.85|1095.76|1090.36|1095.16|1089.76|38
1655436210000|2022-06-17 03:23:30|1095.3|1089.9|1094.87|1089.47|1095.36|1089.96|1094.43|1089.03|35
1655436220000|2022-06-17 03:23:40|1094.93|1089.53|1094.92|1089.52|1095.37|1089.97|1094.87|1089.47|35
1655436230000|2022-06-17 03:23:50|1094.9|1089.5|1095.39|1089.99|1095.39|1089.99|1094.86|1089.46|29
1655436240000|2022-06-17 03:24:00|1095.4|1090|1095.43|1090.03|1095.55|1090.15|1094.93|1089.53|37
1655436250000|2022-06-17 03:24:10|1095.39|1089.99|1095.21|1089.81|1095.4|1090|1095.01|1089.61|33
1655436260000|2022-06-17 03:24:20|1095.22|1089.82|1094.48|1089.08|1095.22|1089.82|1094.48|1089.08|34
1655436270000|2022-06-17 03:24:30|1094.33|1088.93|1093.87|1088.47|1094.38|1088.98|1093.83|1088.43|37
1655436280000|2022-06-17 03:24:40|1093.95|1088.55|1093.6|1088.2|1094.14|1088.74|1093.6|1088.2|34
1655436290000|2022-06-17 03:24:50|1093.64|1088.24|1093.35|1087.95|1093.98|1088.58|1093.35|1087.95|36
1655436300000|2022-06-17 03:25:00|1093.42|1088.02|1094.98|1089.58|1095|1089.6|1093.3|1087.9|39
1655436310000|2022-06-17 03:25:10|1095.01|1089.61|1095.12|1089.72|1095.12|1089.72|1093.96|1088.56|37
1655436320000|2022-06-17 03:25:20|1095.09|1089.69|1094.87|1089.47|1095.21|1089.81|1094.68|1089.28|31
1655436330000|2022-06-17 03:25:30|1094.76|1089.36|1093.81|1088.41|1094.76|1089.36|1093.81|1088.41|35
1655436340000|2022-06-17 03:25:40|1093.77|1088.37|1093.08|1087.68|1093.85|1088.45|1093.07|1087.67|32
1655436350000|2022-06-17 03:25:50|1093.07|1087.67|1093.07|1087.67|1093.3|1087.9|1093.03|1087.63|36
1655436360000|2022-06-17 03:26:00|1093.13|1087.73|1091.8|1086.4|1093.13|1087.73|1091.72|1086.32|36
1655436370000|2022-06-17 03:26:10|1091.73|1086.33|1091.14|1085.74|1091.85|1086.45|1090.99|1085.59|38
1655436380000|2022-06-17 03:26:20|1091.05|1085.65|1090.62|1085.22|1091.06|1085.66|1090.44|1085.04|36
1655436390000|2022-06-17 03:26:30|1090.72|1085.32|1089.21|1083.81|1090.79|1085.39|1089.13|1083.73|37
1655436400000|2022-06-17 03:26:40|1089.22|1083.82|1089.44|1084.04|1089.45|1084.05|1088.7|1083.3|34
1655436410000|2022-06-17 03:26:50|1089.39|1083.99|1087.64|1082.24|1089.39|1083.99|1087.4|1082|39
1655436420000|2022-06-17 03:27:00|1087.56|1082.16|1087.56|1082.16|1088.14|1082.74|1087.42|1082.02|38
1655436430000|2022-06-17 03:27:10|1087.54|1082.14|1088.23|1082.83|1088.23|1082.83|1087.5|1082.1|38
1655436440000|2022-06-17 03:27:20|1088.1|1082.7|1087.78|1082.38|1088.47|1083.07|1087.55|1082.15|38
1655436450000|2022-06-17 03:27:30|1087.96|1082.56|1087.77|1082.37|1088.21|1082.81|1087.52|1082.12|36
1655436460000|2022-06-17 03:27:40|1087.75|1082.35|1087.52|1082.12|1087.8|1082.4|1087.4|1082|34
1655436470000|2022-06-17 03:27:50|1087.49|1082.09|1087.49|1082.09|1087.55|1082.15|1087.26|1081.86|33
1655436480000|2022-06-17 03:28:00|1087.48|1082.08|1086.38|1080.98|1087.62|1082.22|1086.34|1080.94|30
1655436490000|2022-06-17 03:28:10|1086.47|1081.07|1085.51|1080.11|1086.58|1081.18|1085.26|1079.86|36
1655436500000|2022-06-17 03:28:20|1085.52|1080.12|1086.52|1081.12|1086.52|1081.12|1085.44|1080.04|36
1655436510000|2022-06-17 03:28:30|1086.56|1081.16|1087.43|1082.03|1087.66|1082.26|1086.14|1080.74|38
1655436520000|2022-06-17 03:28:40|1087.39|1081.99|1087.75|1082.35|1087.78|1082.38|1087.35|1081.95|35
1655436530000|2022-06-17 03:28:50|1087.82|1082.42|1087.61|1082.21|1088.24|1082.84|1087.61|1082.21|36
1655436540000|2022-06-17 03:29:00|1087.5|1082.1|1086.8|1081.4|1087.96|1082.56|1086.54|1081.14|37
1655436550000|2022-06-17 03:29:10|1086.86|1081.46|1087.62|1082.22|1087.62|1082.22|1086.73|1081.33|39
1655436560000|2022-06-17 03:29:20|1087.63|1082.23|1088.03|1082.63|1088.21|1082.81|1087.62|1082.22|38
1655436570000|2022-06-17 03:29:30|1088.12|1082.72|1087.79|1082.39|1088.24|1082.84|1087.79|1082.39|38
1655436580000|2022-06-17 03:29:40|1087.53|1082.13|1087.28|1081.88|1087.63|1082.23|1087.21|1081.81|35
1655436590000|2022-06-17 03:29:50|1087.21|1081.81|1088.04|1082.64|1088.04|1082.64|1087.19|1081.79|37
1655436600000|2022-06-17 03:30:00|1088.05|1082.65|1086.41|1081.01|1088.23|1082.83|1086.25|1080.85|37
1655436610000|2022-06-17 03:30:10|1086.53|1081.13|1085.91|1080.51|1086.53|1081.13|1085.36|1079.96|38
1655436620000|2022-06-17 03:30:20|1085.94|1080.54|1086.14|1080.74|1086.44|1081.04|1085.83|1080.43|38
1655436630000|2022-06-17 03:30:30|1086.16|1080.76|1087.69|1082.29|1087.69|1082.29|1086.07|1080.67|37
1655436640000|2022-06-17 03:30:40|1087.59|1082.19|1090.13|1084.73|1090.51|1085.11|1087.59|1082.19|38
1655436650000|2022-06-17 03:30:50|1090|1084.6|1089.68|1084.28|1090.47|1085.07|1089.29|1083.89|35
1655436660000|2022-06-17 03:31:00|1089.81|1084.41|1089.05|1083.65|1089.84|1084.44|1088.36|1082.96|36
1655436670000|2022-06-17 03:31:10|1089.08|1083.68|1090.15|1084.75|1090.44|1085.04|1089.08|1083.68|37
1655436680000|2022-06-17 03:31:20|1090.19|1084.79|1091.64|1086.24|1091.8|1086.4|1090.15|1084.75|37
1655436690000|2022-06-17 03:31:30|1091.28|1085.88|1090.68|1085.28|1091.28|1085.88|1090.27|1084.87|34
1655436700000|2022-06-17 03:31:40|1090.73|1085.33|1091.13|1085.73|1091.29|1085.89|1090.62|1085.22|35
1655436710000|2022-06-17 03:31:50|1091.14|1085.74|1090.49|1085.09|1091.14|1085.74|1090.46|1085.06|39
1655436720000|2022-06-17 03:32:00|1090.47|1085.07|1089.85|1084.45|1090.47|1085.07|1089.33|1083.93|32
1655436730000|2022-06-17 03:32:10|1090.03|1084.63|1090.36|1084.96|1090.56|1085.16|1089.58|1084.18|38
1655436740000|2022-06-17 03:32:20|1090.5|1085.1|1089.29|1083.89|1090.51|1085.11|1089.27|1083.87|36
1655436750000|2022-06-17 03:32:30|1089.23|1083.83|1090.15|1084.75|1090.16|1084.76|1089.23|1083.83|37
1655436760000|2022-06-17 03:32:40|1090.08|1084.68|1090.15|1084.75|1090.34|1084.94|1090|1084.6|39
1655436770000|2022-06-17 03:32:50|1090.14|1084.74|1089.35|1083.95|1090.14|1084.74|1088.64|1083.24|36
1655436780000|2022-06-17 03:33:00|1089.38|1083.98|1090.05|1084.65|1090.09|1084.69|1089.38|1083.98|35
1655436790000|2022-06-17 03:33:10|1090.02|1084.62|1089.87|1084.47|1090.15|1084.75|1089.64|1084.24|32
1655436800000|2022-06-17 03:33:20|1090.11|1084.71|1090.57|1085.17|1090.6|1085.2|1090.11|1084.71|32
1655436810000|2022-06-17 03:33:30|1090.51|1085.11|1091.75|1086.35|1092.36|1086.96|1090.51|1085.11|39
1655436820000|2022-06-17 03:33:40|1091.55|1086.15|1090.32|1084.92|1091.55|1086.15|1090.29|1084.89|39
1655436830000|2022-06-17 03:33:50|1090.31|1084.91|1089.37|1083.97|1090.54|1085.14|1089.2|1083.8|40
1655436840000|2022-06-17 03:34:00|1089.35|1083.95|1089.02|1083.62|1089.35|1083.95|1088.43|1083.03|39
1655436850000|2022-06-17 03:34:10|1089.1|1083.7|1089.95|1084.55|1089.95|1084.55|1088.79|1083.39|38
1655436860000|2022-06-17 03:34:20|1089.99|1084.59|1090.85|1085.45|1091.33|1085.93|1089.99|1084.59|38
1655436870000|2022-06-17 03:34:30|1090.99|1085.59|1091.16|1085.76|1091.5|1086.1|1090.92|1085.52|37
1655436880000|2022-06-17 03:34:40|1090.96|1085.56|1091.02|1085.62|1091.39|1085.99|1090.91|1085.51|37
1655436890000|2022-06-17 03:34:50|1091.1|1085.7|1091.36|1085.96|1091.4|1086|1090.91|1085.51|38
1655436900000|2022-06-17 03:35:00|1091.32|1085.92|1091.43|1086.03|1091.75|1086.35|1091.27|1085.87|35
1655436910000|2022-06-17 03:35:10|1091.64|1086.24|1090.35|1084.95|1091.68|1086.28|1090.27|1084.87|34
1655436920000|2022-06-17 03:35:20|1090.36|1084.96|1089.88|1084.48|1090.48|1085.08|1089.77|1084.37|39
1655436930000|2022-06-17 03:35:30|1089.82|1084.42|1090.92|1085.52|1091.08|1085.68|1089.63|1084.23|36
1655436940000|2022-06-17 03:35:40|1090.91|1085.51|1091.07|1085.67|1091.12|1085.72|1090.26|1084.86|33
1655436950000|2022-06-17 03:35:50|1091.01|1085.61|1091.01|1085.61|1091.35|1085.95|1090.86|1085.46|32
1655436960000|2022-06-17 03:36:00|1091.02|1085.62|1091.33|1085.93|1091.5|1086.1|1090.94|1085.54|33
1655436970000|2022-06-17 03:36:10|1091.34|1085.94|1091.38|1085.98|1091.55|1086.15|1091.14|1085.74|29
1655436980000|2022-06-17 03:36:20|1091.41|1086.01|1091.87|1086.47|1091.87|1086.47|1091.29|1085.89|34
1655436990000|2022-06-17 03:36:30|1091.89|1086.49|1091.74|1086.34|1092.05|1086.65|1091.4|1086|36
1655437000000|2022-06-17 03:36:40|1091.71|1086.31|1091.08|1085.68|1091.71|1086.31|1091.04|1085.64|31
1655437010000|2022-06-17 03:36:50|1091.15|1085.75|1089.96|1084.56|1091.16|1085.76|1089.81|1084.41|33
1655437020000|2022-06-17 03:37:00|1090.11|1084.71|1090.77|1085.37|1091.35|1085.95|1090.05|1084.65|39
1655437030000|2022-06-17 03:37:10|1090.56|1085.16|1091.08|1085.68|1091.18|1085.78|1090.53|1085.13|38
1655437040000|2022-06-17 03:37:20|1091.1|1085.7|1091.54|1086.14|1091.88|1086.48|1090.89|1085.49|34
1655437050000|2022-06-17 03:37:30|1091.55|1086.15|1091.61|1086.21|1091.8|1086.4|1091.47|1086.07|33
1655437060000|2022-06-17 03:37:40|1091.69|1086.29|1091.98|1086.58|1092.01|1086.61|1091.53|1086.13|28
1655437070000|2022-06-17 03:37:50|1092.02|1086.62|1091.68|1086.28|1092.07|1086.67|1091.68|1086.28|32
1655437080000|2022-06-17 03:38:00|1091.73|1086.33|1091.17|1085.77|1092.01|1086.61|1091.17|1085.77|33
1655437090000|2022-06-17 03:38:10|1091.14|1085.74|1091.24|1085.84|1091.29|1085.89|1090.69|1085.29|37
1655437100000|2022-06-17 03:38:20|1091.25|1085.85|1092|1086.6|1092|1086.6|1091.25|1085.85|36
1655437110000|2022-06-17 03:38:30|1092.16|1086.76|1092.13|1086.73|1092.37|1086.97|1091.92|1086.52|35
1655437120000|2022-06-17 03:38:40|1092.48|1087.08|1092.68|1087.28|1092.91|1087.51|1092.48|1087.08|28
1655437130000|2022-06-17 03:38:50|1092.61|1087.21|1092.27|1086.87|1092.73|1087.33|1092.21|1086.81|36
1655437140000|2022-06-17 03:39:00|1092.21|1086.81|1092.74|1087.34|1092.78|1087.38|1092.16|1086.76|33
1655437150000|2022-06-17 03:39:10|1092.61|1087.21|1092.13|1086.73|1092.77|1087.37|1092.13|1086.73|31
1655437160000|2022-06-17 03:39:20|1092.15|1086.75|1092.58|1087.18|1092.86|1087.46|1092.08|1086.68|38
1655437170000|2022-06-17 03:39:30|1092.56|1087.16|1092.16|1086.76|1092.56|1087.16|1092.16|1086.76|29
1655437180000|2022-06-17 03:39:40|1092.23|1086.83|1091.32|1085.92|1092.23|1086.83|1091.32|1085.92|36
1655437190000|2022-06-17 03:39:50|1091.34|1085.94|1091.76|1086.36|1091.91|1086.51|1091.06|1085.66|37
1655437200000|2022-06-17 03:40:00|1091.75|1086.35|1091.34|1085.94|1091.77|1086.37|1091.31|1085.91|27
1655437210000|2022-06-17 03:40:10|1091.32|1085.92|1090.72|1085.32|1091.32|1085.92|1090.34|1084.94|35
1655437220000|2022-06-17 03:40:20|1090.68|1085.28|1090.52|1085.12|1090.74|1085.34|1090.1|1084.7|34
1655437230000|2022-06-17 03:40:30|1090.46|1085.06|1090.26|1084.86|1090.46|1085.06|1089.98|1084.58|34
1655437240000|2022-06-17 03:40:40|1090.25|1084.85|1090.27|1084.87|1090.42|1085.02|1090.09|1084.69|29
1655437250000|2022-06-17 03:40:50|1090.19|1084.79|1090.32|1084.92|1090.44|1085.04|1090.09|1084.69|34
1655437260000|2022-06-17 03:41:00|1090.29|1084.89|1090.2|1084.8|1090.29|1084.89|1090.09|1084.69|31
1655437270000|2022-06-17 03:41:10|1090.14|1084.74|1089.61|1084.21|1090.24|1084.84|1089.61|1084.21|29
1655437280000|2022-06-17 03:41:20|1089.45|1084.05|1089.91|1084.51|1090.04|1084.64|1089.34|1083.94|28
1655437290000|2022-06-17 03:41:30|1089.95|1084.55|1089.76|1084.36|1090.12|1084.72|1089.69|1084.29|32
1655437300000|2022-06-17 03:41:40|1089.7|1084.3|1089.68|1084.28|1089.73|1084.33|1089.4|1084|36
1655437310000|2022-06-17 03:41:50|1089.63|1084.23|1089.09|1083.69|1089.7|1084.3|1089.09|1083.69|33
1655437320000|2022-06-17 03:42:00|1089.14|1083.74|1089.15|1083.75|1089.18|1083.78|1089.02|1083.62|32
1655437330000|2022-06-17 03:42:10|1089.07|1083.67|1090.62|1085.22|1090.66|1085.26|1089.07|1083.67|39
1655437340000|2022-06-17 03:42:20|1090.56|1085.16|1089.32|1083.92|1090.56|1085.16|1089.29|1083.89|38
1655437350000|2022-06-17 03:42:30|1089.34|1083.94|1088.18|1082.78|1089.43|1084.03|1088.18|1082.78|34
1655437360000|2022-06-17 03:42:40|1088.34|1082.94|1088.21|1082.81|1088.42|1083.02|1087.94|1082.54|36
1655437370000|2022-06-17 03:42:50|1088.22|1082.82|1087.54|1082.14|1088.22|1082.82|1087.2|1081.8|37
1655437380000|2022-06-17 03:43:00|1087.58|1082.18|1087.66|1082.26|1087.66|1082.26|1087.16|1081.76|36
1655437390000|2022-06-17 03:43:10|1087.6|1082.2|1087.59|1082.19|1087.9|1082.5|1087.55|1082.15|35
1655437400000|2022-06-17 03:43:20|1087.49|1082.09|1087.06|1081.66|1087.49|1082.09|1086.78|1081.38|36
1655437410000|2022-06-17 03:43:30|1087.1|1081.7|1086.65|1081.25|1087.11|1081.71|1086.63|1081.23|35
1655437420000|2022-06-17 03:43:40|1086.67|1081.27|1085.46|1080.06|1086.69|1081.29|1085.46|1080.06|36
1655437430000|2022-06-17 03:43:50|1085.43|1080.03|1084.31|1078.91|1085.46|1080.06|1083.81|1078.41|36
1655437440000|2022-06-17 03:44:00|1084.35|1078.95|1083.52|1078.12|1084.35|1078.95|1083.39|1077.99|36
1655437450000|2022-06-17 03:44:10|1083.46|1078.06|1085.34|1079.94|1085.34|1079.94|1083.35|1077.95|37
1655437460000|2022-06-17 03:44:20|1085.31|1079.91|1083.95|1078.55|1085.31|1079.91|1083.77|1078.37|40
1655437470000|2022-06-17 03:44:30|1083.94|1078.54|1083.39|1077.99|1084|1078.6|1082.94|1077.54|31
1655437480000|2022-06-17 03:44:40|1083.48|1078.08|1083.86|1078.46|1083.86|1078.46|1083.27|1077.87|34
1655437490000|2022-06-17 03:44:50|1083.94|1078.54|1084.77|1079.37|1085.21|1079.81|1083.94|1078.54|39
1655437500000|2022-06-17 03:45:00|1084.78|1079.38|1083.8|1078.4|1084.78|1079.38|1082.79|1077.39|39
1655437510000|2022-06-17 03:45:10|1083.77|1078.37|1081.29|1075.89|1084.24|1078.84|1081.29|1075.89|40
1655437520000|2022-06-17 03:45:20|1080.92|1075.52|1078.94|1073.54|1080.92|1075.52|1078.92|1073.52|40
1655437530000|2022-06-17 03:45:30|1078.83|1073.43|1078.93|1073.53|1080.09|1074.69|1078.71|1073.31|38
1655437540000|2022-06-17 03:45:40|1079.02|1073.62|1078.99|1073.59|1079.51|1074.11|1078.78|1073.38|37
1655437550000|2022-06-17 03:45:50|1078.95|1073.55|1077.49|1072.09|1079.1|1073.7|1077.34|1071.94|35
1655437560000|2022-06-17 03:46:00|1077.6|1072.2|1079.14|1073.74|1079.65|1074.25|1077.6|1072.2|40
1655437570000|2022-06-17 03:46:10|1079|1073.6|1078.3|1072.9|1079.6|1074.2|1078.2|1072.8|32
1655437580000|2022-06-17 03:46:20|1078.41|1073.01|1077.7|1072.3|1079.16|1073.76|1077.7|1072.3|37
1655437590000|2022-06-17 03:46:30|1077.57|1072.17|1078.8|1073.4|1079.06|1073.66|1077.57|1072.17|35
1655437600000|2022-06-17 03:46:40|1078.82|1073.42|1078.82|1073.42|1079.38|1073.98|1078.37|1072.97|39
1655437610000|2022-06-17 03:46:50|1079|1073.6|1080.18|1074.78|1080.25|1074.85|1078.77|1073.37|34
1655437620000|2022-06-17 03:47:00|1079.91|1074.51|1078.66|1073.26|1080.29|1074.89|1078.61|1073.21|37
1655437630000|2022-06-17 03:47:10|1078.69|1073.29|1078.51|1073.11|1078.69|1073.29|1078.3|1072.9|36
1655437640000|2022-06-17 03:47:20|1078.56|1073.16|1077.83|1072.43|1078.64|1073.24|1077.61|1072.21|35
1655437650000|2022-06-17 03:47:30|1077.87|1072.47|1078.08|1072.68|1078.28|1072.88|1077.74|1072.34|34
1655437660000|2022-06-17 03:47:40|1078.02|1072.62|1077.18|1071.78|1078.11|1072.71|1077.16|1071.76|37
1655437670000|2022-06-17 03:47:50|1077.39|1071.99|1076.55|1071.15|1077.67|1072.27|1076.3|1070.9|36
1655437680000|2022-06-17 03:48:00|1076.56|1071.16|1076.74|1071.34|1076.8|1071.4|1076.23|1070.83|36
1655437690000|2022-06-17 03:48:10|1076.82|1071.42|1077.63|1072.23|1078.29|1072.89|1076.82|1071.42|39
1655437700000|2022-06-17 03:48:20|1077.44|1072.04|1078.34|1072.94|1078.34|1072.94|1076.89|1071.49|38
1655437710000|2022-06-17 03:48:30|1078.23|1072.83|1078.04|1072.64|1078.38|1072.98|1077.97|1072.57|36
1655437720000|2022-06-17 03:48:40|1078.06|1072.66|1077.37|1071.97|1078.06|1072.66|1077.03|1071.63|38
1655437730000|2022-06-17 03:48:50|1077.35|1071.95|1078.1|1072.7|1078.1|1072.7|1077.02|1071.62|36
1655437740000|2022-06-17 03:49:00|1078.18|1072.78|1076.09|1070.69|1078.68|1073.28|1076.01|1070.61|38
1655437750000|2022-06-17 03:49:10|1076.04|1070.64|1075.49|1070.09|1076.79|1071.39|1075.4|1070|36
1655437760000|2022-06-17 03:49:20|1075.66|1070.26|1075.75|1070.35|1076.17|1070.77|1075.36|1069.96|36
1655437770000|2022-06-17 03:49:30|1075.78|1070.38|1074.88|1069.48|1075.94|1070.54|1074.88|1069.48|38
1655437780000|2022-06-17 03:49:40|1074.94|1069.54|1076.15|1070.75|1076.42|1071.02|1074.94|1069.54|36
1655437790000|2022-06-17 03:49:50|1076.19|1070.79|1075.95|1070.55|1076.19|1070.79|1075.2|1069.8|37
1655437800000|2022-06-17 03:50:00|1075.86|1070.46|1076.25|1070.85|1076.29|1070.89|1075.57|1070.17|38
1655437810000|2022-06-17 03:50:10|1076.26|1070.86|1076.57|1071.17|1077.2|1071.8|1076.26|1070.86|36
1655437820000|2022-06-17 03:50:20|1076.83|1071.43|1075.76|1070.36|1076.98|1071.58|1075.76|1070.36|37
1655437830000|2022-06-17 03:50:30|1075.74|1070.34|1074.57|1069.17|1075.74|1070.34|1074.57|1069.17|39
1655437840000|2022-06-17 03:50:40|1074.58|1069.18|1074.07|1068.67|1074.84|1069.44|1073.95|1068.55|38
1655437850000|2022-06-17 03:50:50|1074.02|1068.62|1075.14|1069.74|1075.4|1070|1073.88|1068.48|37
1655437860000|2022-06-17 03:51:00|1075.1|1069.7|1076.03|1070.63|1076.21|1070.81|1074.82|1069.42|39
1655437870000|2022-06-17 03:51:10|1076.01|1070.61|1074.48|1069.08|1076.03|1070.63|1074.3|1068.9|38
1655437880000|2022-06-17 03:51:20|1074.5|1069.1|1074.77|1069.37|1075.52|1070.12|1074.39|1068.99|39
1655437890000|2022-06-17 03:51:30|1074.7|1069.3|1074.36|1068.96|1075.48|1070.08|1074.2|1068.8|37
1655437900000|2022-06-17 03:51:40|1074.3|1068.9|1074.37|1068.97|1074.57|1069.17|1074.3|1068.9|35
1655437910000|2022-06-17 03:51:50|1074.3|1068.9|1075.34|1069.94|1075.58|1070.18|1074.26|1068.86|39
1655437920000|2022-06-17 03:52:00|1075.25|1069.85|1075.76|1070.36|1075.76|1070.36|1075.16|1069.76|34
1655437930000|2022-06-17 03:52:10|1075.7|1070.3|1075.69|1070.29|1075.93|1070.53|1075.63|1070.23|36
1655437940000|2022-06-17 03:52:20|1075.61|1070.21|1076.04|1070.64|1076.12|1070.72|1075.46|1070.06|33
1655437950000|2022-06-17 03:52:30|1076|1070.6|1075.85|1070.45|1076.18|1070.78|1075.38|1069.98|34
1655437960000|2022-06-17 03:52:40|1075.69|1070.29|1075.03|1069.63|1076.33|1070.93|1075.03|1069.63|39
1655437970000|2022-06-17 03:52:50|1074.92|1069.52|1074.87|1069.47|1075.14|1069.74|1074.27|1068.87|36
1655437980000|2022-06-17 03:53:00|1074.88|1069.48|1075.43|1070.03|1075.58|1070.18|1074.81|1069.41|36
1655437990000|2022-06-17 03:53:10|1075.44|1070.04|1074.89|1069.49|1075.65|1070.25|1074.74|1069.34|36
1655438000000|2022-06-17 03:53:20|1074.81|1069.41|1074.98|1069.58|1075.04|1069.64|1074.73|1069.33|40
1655438010000|2022-06-17 03:53:30|1074.94|1069.54|1074.98|1069.58|1075.22|1069.82|1074.88|1069.48|38
1655438020000|2022-06-17 03:53:40|1074.96|1069.56|1073.67|1068.27|1075.06|1069.66|1073.63|1068.23|36
1655438030000|2022-06-17 03:53:50|1073.62|1068.22|1073.19|1067.79|1073.62|1068.22|1072.89|1067.49|38
1655438040000|2022-06-17 03:54:00|1073.15|1067.75|1073.11|1067.71|1073.97|1068.57|1073.08|1067.68|37
1655438050000|2022-06-17 03:54:10|1073.17|1067.77|1072.7|1067.3|1073.6|1068.2|1072.7|1067.3|37
1655438060000|2022-06-17 03:54:20|1072.76|1067.36|1072.55|1067.15|1072.9|1067.5|1072.38|1066.98|38
1655438070000|2022-06-17 03:54:30|1072.42|1067.02|1072.44|1067.04|1073.44|1068.04|1072.42|1067.02|36
1655438080000|2022-06-17 03:54:40|1072.54|1067.14|1071.9|1066.5|1072.54|1067.14|1071.14|1065.74|35
1655438090000|2022-06-17 03:54:50|1071.97|1066.57|1072.25|1066.85|1072.25|1066.85|1071.3|1065.9|39
1655438100000|2022-06-17 03:55:00|1072.1|1066.7|1071.35|1065.95|1072.1|1066.7|1070.68|1065.28|37
1655438110000|2022-06-17 03:55:10|1071.37|1065.97|1071.46|1066.06|1072.12|1066.72|1070.91|1065.51|38
1655438120000|2022-06-17 03:55:20|1071.48|1066.08|1071.89|1066.49|1072.41|1067.01|1071.41|1066.01|39
1655438130000|2022-06-17 03:55:30|1071.92|1066.52|1071.78|1066.38|1072.5|1067.1|1071|1065.6|39
1655438140000|2022-06-17 03:55:40|1071.75|1066.35|1070.98|1065.58|1071.87|1066.47|1070.89|1065.49|39
1655438150000|2022-06-17 03:55:50|1070.94|1065.54|1071.38|1065.98|1071.88|1066.48|1070.64|1065.24|39
1655438160000|2022-06-17 03:56:00|1071.41|1066.01|1072|1066.6|1072|1066.6|1071.12|1065.72|35
1655438170000|2022-06-17 03:56:10|1072.15|1066.75|1071.8|1066.4|1072.39|1066.99|1071.76|1066.36|36
1655438180000|2022-06-17 03:56:20|1071.97|1066.57|1072.41|1067.01|1072.42|1067.02|1071.84|1066.44|36
1655438190000|2022-06-17 03:56:30|1072.29|1066.89|1072.13|1066.73|1072.31|1066.91|1072.11|1066.71|36
1655438200000|2022-06-17 03:56:40|1072.23|1066.83|1071.36|1065.96|1072.45|1067.05|1071.36|1065.96|32
1655438210000|2022-06-17 03:56:50|1071.41|1066.01|1071.85|1066.45|1071.85|1066.45|1071.15|1065.75|34
1655438220000|2022-06-17 03:57:00|1071.82|1066.42|1072.73|1067.33|1072.91|1067.51|1071.81|1066.41|39
1655438230000|2022-06-17 03:57:10|1072.6|1067.2|1072.65|1067.25|1072.81|1067.41|1072.13|1066.73|40
1655438240000|2022-06-17 03:57:20|1072.64|1067.24|1072.44|1067.04|1072.78|1067.38|1072.28|1066.88|34
1655438250000|2022-06-17 03:57:30|1072.43|1067.03|1072.12|1066.72|1072.79|1067.39|1072.12|1066.72|38
1655438260000|2022-06-17 03:57:40|1072.13|1066.73|1072.5|1067.1|1072.8|1067.4|1072.06|1066.66|35
1655438270000|2022-06-17 03:57:50|1072.47|1067.07|1072.59|1067.19|1072.62|1067.22|1072.35|1066.95|32
1655438280000|2022-06-17 03:58:00|1072.77|1067.37|1071.96|1066.56|1072.82|1067.42|1071.45|1066.05|35
1655438290000|2022-06-17 03:58:10|1071.97|1066.57|1072.77|1067.37|1072.77|1067.37|1071.97|1066.57|37
1655438300000|2022-06-17 03:58:20|1072.75|1067.35|1072.95|1067.55|1073.04|1067.64|1072.48|1067.08|39
1655438310000|2022-06-17 03:58:30|1072.99|1067.59|1072.47|1067.07|1073.08|1067.68|1072.39|1066.99|36
1655438320000|2022-06-17 03:58:40|1072.46|1067.06|1072.62|1067.22|1072.81|1067.41|1072.41|1067.01|35
1655438330000|2022-06-17 03:58:50|1072.59|1067.19|1072.81|1067.41|1072.9|1067.5|1072.41|1067.01|33
1655438340000|2022-06-17 03:59:00|1072.76|1067.36|1072.02|1066.62|1072.76|1067.36|1071.92|1066.52|35
1655438350000|2022-06-17 03:59:10|1072.01|1066.61|1072.63|1067.23|1072.96|1067.56|1071.99|1066.59|39
1655438360000|2022-06-17 03:59:20|1072.62|1067.22|1072.56|1067.16|1072.78|1067.38|1072.4|1067|35
1655438370000|2022-06-17 03:59:30|1072.57|1067.17|1072.54|1067.14|1072.6|1067.2|1072.23|1066.83|35
1655438380000|2022-06-17 03:59:40|1072.55|1067.15|1072.56|1067.16|1072.7|1067.3|1072.44|1067.04|38
1655438390000|2022-06-17 03:59:50|1072.52|1067.12|1072.55|1067.15|1072.65|1067.25|1072.41|1067.01|35
1655438400000|2022-06-17 04:00:00|1072.5|1067.1|1072.05|1066.65|1073.07|1067.67|1071.54|1066.14|37
1655438410000|2022-06-17 04:00:10|1072.3|1066.9|1071.54|1066.14|1072.3|1066.9|1071.42|1066.02|37
1655438420000|2022-06-17 04:00:20|1071.55|1066.15|1070.81|1065.41|1071.55|1066.15|1070.8|1065.4|36
1655438430000|2022-06-17 04:00:30|1070.85|1065.45|1071.41|1066.01|1071.5|1066.1|1070.78|1065.38|37
1655438440000|2022-06-17 04:00:40|1071.37|1065.97|1072.6|1067.2|1072.6|1067.2|1071.37|1065.97|37
1655438450000|2022-06-17 04:00:50|1072.61|1067.21|1073.3|1067.9|1073.45|1068.05|1072.61|1067.21|37
1655438460000|2022-06-17 04:01:00|1073.37|1067.97|1074.11|1068.71|1074.33|1068.93|1073.26|1067.86|38
1655438470000|2022-06-17 04:01:10|1074.41|1069.01|1074.6|1069.2|1074.91|1069.51|1074.38|1068.98|36
1655438480000|2022-06-17 04:01:20|1074.57|1069.17|1075.88|1070.48|1076.27|1070.87|1074.57|1069.17|38
1655438490000|2022-06-17 04:01:30|1075.7|1070.3|1075.22|1069.82|1075.9|1070.5|1075.14|1069.74|34
1655438500000|2022-06-17 04:01:40|1075.19|1069.79|1076.06|1070.66|1076.12|1070.72|1075.12|1069.72|39
1655438510000|2022-06-17 04:01:50|1076.01|1070.61|1075.18|1069.78|1076.01|1070.61|1075.14|1069.74|36
1655438520000|2022-06-17 04:02:00|1075.07|1069.67|1071.98|1066.58|1075.07|1069.67|1071.82|1066.42|39
1655438530000|2022-06-17 04:02:10|1071.94|1066.54|1070.98|1065.58|1072.09|1066.69|1070.91|1065.51|38
1655438540000|2022-06-17 04:02:20|1070.95|1065.55|1069.88|1064.48|1071.12|1065.72|1069.88|1064.48|39
1655438550000|2022-06-17 04:02:30|1069.65|1064.25|1070.49|1065.09|1071.13|1065.73|1069.31|1063.91|39
1655438560000|2022-06-17 04:02:40|1070.47|1065.07|1069.39|1063.99|1070.47|1065.07|1069.38|1063.98|35
1655438570000|2022-06-17 04:02:50|1069.28|1063.88|1069.57|1064.17|1070.09|1064.69|1069.24|1063.84|37
1655438580000|2022-06-17 04:03:00|1070.02|1064.62|1070.43|1065.03|1071.28|1065.88|1070.02|1064.62|40
1655438590000|2022-06-17 04:03:10|1070.48|1065.08|1071.8|1066.4|1071.97|1066.57|1070.44|1065.04|36
1655438600000|2022-06-17 04:03:20|1071.85|1066.45|1071.34|1065.94|1072.01|1066.61|1071.26|1065.86|36
1655438610000|2022-06-17 04:03:30|1071.36|1065.96|1070.51|1065.11|1071.36|1065.96|1070.09|1064.69|38
1655438620000|2022-06-17 04:03:40|1070.52|1065.12|1070.66|1065.26|1071.06|1065.66|1070.35|1064.95|37
1655438630000|2022-06-17 04:03:50|1070.58|1065.18|1070.99|1065.59|1071.13|1065.73|1070.58|1065.18|34
1655438640000|2022-06-17 04:04:00|1071.02|1065.62|1071.94|1066.54|1072.64|1067.24|1070.91|1065.51|38
1655438650000|2022-06-17 04:04:10|1071.93|1066.53|1071.23|1065.83|1072.61|1067.21|1071.03|1065.63|35
1655438660000|2022-06-17 04:04:20|1070.98|1065.58|1071.54|1066.14|1071.75|1066.35|1070.7|1065.3|38
1655438670000|2022-06-17 04:04:30|1071.55|1066.15|1071.96|1066.56|1072.38|1066.98|1071.55|1066.15|38
1655438680000|2022-06-17 04:04:40|1071.87|1066.47|1071.65|1066.25|1072.24|1066.84|1071.37|1065.97|34
1655438690000|2022-06-17 04:04:50|1071.62|1066.22|1070.77|1065.37|1072|1066.6|1070.66|1065.26|36
1655438700000|2022-06-17 04:05:00|1070.58|1065.18|1070.73|1065.33|1071.14|1065.74|1070.47|1065.07|37
1655438710000|2022-06-17 04:05:10|1070.76|1065.36|1071.66|1066.26|1071.8|1066.4|1070.76|1065.36|38
1655438720000|2022-06-17 04:05:20|1071.58|1066.18|1070.47|1065.07|1071.63|1066.23|1070.46|1065.06|35
1655438730000|2022-06-17 04:05:30|1070.33|1064.93|1070.3|1064.9|1070.33|1064.93|1069.91|1064.51|35
1655438740000|2022-06-17 04:05:40|1070.13|1064.73|1071.53|1066.13|1071.56|1066.16|1070.1|1064.7|37
1655438750000|2022-06-17 04:05:50|1071.51|1066.11|1071.31|1065.91|1071.7|1066.3|1071.31|1065.91|35
1655438760000|2022-06-17 04:06:00|1071.13|1065.73|1071.63|1066.23|1071.71|1066.31|1071.13|1065.73|37
1655438770000|2022-06-17 04:06:10|1071.65|1066.25|1073.37|1067.97|1073.56|1068.16|1071.65|1066.25|38
1655438780000|2022-06-17 04:06:20|1073.34|1067.94|1072.82|1067.42|1073.55|1068.15|1072.82|1067.42|36
1655438790000|2022-06-17 04:06:30|1072.86|1067.46|1073.18|1067.78|1073.27|1067.87|1072.69|1067.29|37
1655438800000|2022-06-17 04:06:40|1073.19|1067.79|1073.77|1068.37|1073.77|1068.37|1072.99|1067.59|33
1655438810000|2022-06-17 04:06:50|1073.8|1068.4|1074.03|1068.63|1074.36|1068.96|1073.8|1068.4|36
1655438820000|2022-06-17 04:07:00|1073.64|1068.24|1073.06|1067.66|1073.64|1068.24|1072.73|1067.33|35
1655438830000|2022-06-17 04:07:10|1073.12|1067.72|1073.92|1068.52|1074.3|1068.9|1073.12|1067.72|38
1655438840000|2022-06-17 04:07:20|1074.1|1068.7|1074.04|1068.64|1074.22|1068.82|1073.61|1068.21|39
1655438850000|2022-06-17 04:07:30|1073.98|1068.58|1073.95|1068.55|1074.07|1068.67|1073.73|1068.33|33
1655438860000|2022-06-17 04:07:40|1073.98|1068.58|1073.29|1067.89|1074.1|1068.7|1073.16|1067.76|40
1655438870000|2022-06-17 04:07:50|1073.21|1067.81|1073.89|1068.49|1074.14|1068.74|1073.17|1067.77|35
1655438880000|2022-06-17 04:08:00|1073.91|1068.51|1073.95|1068.55|1074.29|1068.89|1073.91|1068.51|38
1655438890000|2022-06-17 04:08:10|1073.88|1068.48|1073|1067.6|1073.88|1068.48|1072.97|1067.57|30
1655438900000|2022-06-17 04:08:20|1073.02|1067.62|1074.18|1068.78|1074.18|1068.78|1072.97|1067.57|34
1655438910000|2022-06-17 04:08:30|1074.15|1068.75|1073.48|1068.08|1074.22|1068.82|1073.38|1067.98|35
1655438920000|2022-06-17 04:08:40|1073.4|1068|1073.66|1068.26|1074.03|1068.63|1073.4|1068|32
1655438930000|2022-06-17 04:08:50|1073.67|1068.27|1073.31|1067.91|1073.91|1068.51|1073.27|1067.87|33
1655438940000|2022-06-17 04:09:00|1073.29|1067.89|1072.76|1067.36|1073.33|1067.93|1072.58|1067.18|35
1655438950000|2022-06-17 04:09:10|1072.78|1067.38|1073.58|1068.18|1073.72|1068.32|1072.65|1067.25|39
1655438960000|2022-06-17 04:09:20|1073.92|1068.52|1074.04|1068.64|1074.28|1068.88|1073.88|1068.48|37
1655438970000|2022-06-17 04:09:30|1074.03|1068.63|1073.65|1068.25|1074.11|1068.71|1073.64|1068.24|38
1655438980000|2022-06-17 04:09:40|1073.59|1068.19|1073.67|1068.27|1073.77|1068.37|1073.33|1067.93|34
1655438990000|2022-06-17 04:09:50|1073.68|1068.28|1073.05|1067.65|1073.8|1068.4|1072.89|1067.49|35
1655439000000|2022-06-17 04:10:00|1073.03|1067.63|1073.43|1068.03|1073.82|1068.42|1073.02|1067.62|33
1655439010000|2022-06-17 04:10:10|1073.35|1067.95|1072.93|1067.53|1073.35|1067.95|1072.93|1067.53|28
1655439020000|2022-06-17 04:10:20|1072.94|1067.54|1075.02|1069.62|1075.04|1069.64|1072.72|1067.32|33
1655439030000|2022-06-17 04:10:30|1075.16|1069.76|1075.16|1069.76|1075.19|1069.79|1074.98|1069.58|27
1655439040000|2022-06-17 04:10:40|1075.12|1069.72|1075.07|1069.67|1075.17|1069.77|1074.98|1069.58|29
1655439050000|2022-06-17 04:10:50|1075.15|1069.75|1075.47|1070.07|1075.53|1070.13|1074.98|1069.58|29
1655439060000|2022-06-17 04:11:00|1075.38|1069.98|1074.48|1069.08|1075.46|1070.06|1074.27|1068.87|34
1655439070000|2022-06-17 04:11:10|1074.53|1069.13|1075.37|1069.97|1075.4|1070|1074.53|1069.13|29
1655439080000|2022-06-17 04:11:20|1075.4|1070|1076.16|1070.76|1076.23|1070.83|1075.4|1070|30
1655439090000|2022-06-17 04:11:30|1076.23|1070.83|1075.94|1070.54|1076.58|1071.18|1075.94|1070.54|32
1655439100000|2022-06-17 04:11:40|1076.09|1070.69|1075.69|1070.29|1076.26|1070.86|1075.69|1070.29|37
1655439110000|2022-06-17 04:11:50|1075.7|1070.3|1076.29|1070.89|1076.45|1071.05|1075.39|1069.99|34
1655439120000|2022-06-17 04:12:00|1076.38|1070.98|1078.12|1072.72|1078.27|1072.87|1076.38|1070.98|37
1655439130000|2022-06-17 04:12:10|1078.11|1072.71|1077.81|1072.41|1078.38|1072.98|1077.81|1072.41|35
1655439140000|2022-06-17 04:12:20|1077.76|1072.36|1076.56|1071.16|1077.76|1072.36|1076.2|1070.8|35
1655439150000|2022-06-17 04:12:30|1076.45|1071.05|1077.12|1071.72|1077.49|1072.09|1076.45|1071.05|36
1655439160000|2022-06-17 04:12:40|1077.09|1071.69|1077.04|1071.64|1077.29|1071.89|1076.64|1071.24|37
1655439170000|2022-06-17 04:12:50|1076.95|1071.55|1077.1|1071.7|1077.18|1071.78|1076.84|1071.44|35
1655439180000|2022-06-17 04:13:00|1077.07|1071.67|1077.26|1071.86|1077.83|1072.43|1076.62|1071.22|37
1655439190000|2022-06-17 04:13:10|1077.07|1071.67|1076.85|1071.45|1077.12|1071.72|1076.81|1071.41|35
1655439200000|2022-06-17 04:13:20|1076.88|1071.48|1077.56|1072.16|1077.56|1072.16|1076.87|1071.47|36
1655439210000|2022-06-17 04:13:30|1077.59|1072.19|1077.32|1071.92|1077.98|1072.58|1077.32|1071.92|39
1655439220000|2022-06-17 04:13:40|1077.23|1071.83|1076.74|1071.34|1077.23|1071.83|1076.71|1071.31|39
1655439230000|2022-06-17 04:13:50|1076.68|1071.28|1076.78|1071.38|1076.88|1071.48|1076.49|1071.09|34
1655439240000|2022-06-17 04:14:00|1076.76|1071.36|1076.4|1071|1076.81|1071.41|1076.28|1070.88|37
1655439250000|2022-06-17 04:14:10|1076.41|1071.01|1077.37|1071.97|1077.49|1072.09|1076.22|1070.82|32
1655439260000|2022-06-17 04:14:20|1077.36|1071.96|1077.39|1071.99|1077.39|1071.99|1077.19|1071.79|33
1655439270000|2022-06-17 04:14:30|1077.38|1071.98|1077.15|1071.75|1077.45|1072.05|1076.96|1071.56|33
1655439280000|2022-06-17 04:14:40|1077.16|1071.76|1076.74|1071.34|1077.16|1071.76|1076.74|1071.34|28
1655439290000|2022-06-17 04:14:50|1076.69|1071.29|1076.99|1071.59|1077.02|1071.62|1076.56|1071.16|31
1655439300000|2022-06-17 04:15:00|1077.07|1071.67|1076.73|1071.33|1077.82|1072.42|1076.55|1071.15|37
1655439310000|2022-06-17 04:15:10|1076.76|1071.36|1078.15|1072.75|1078.15|1072.75|1076.72|1071.32|36
1655439320000|2022-06-17 04:15:20|1078.11|1072.71|1079.26|1073.86|1079.3|1073.9|1078.11|1072.71|34
1655439330000|2022-06-17 04:15:30|1078.86|1073.46|1078.84|1073.44|1079.39|1073.99|1078.61|1073.21|32
1655439340000|2022-06-17 04:15:40|1078.83|1073.43|1079.72|1074.32|1079.73|1074.33|1078.83|1073.43|30
1655439350000|2022-06-17 04:15:50|1079.83|1074.43|1079.26|1073.86|1079.98|1074.58|1079|1073.6|35
1655439360000|2022-06-17 04:16:00|1079.27|1073.87|1077.91|1072.51|1079.27|1073.87|1077.91|1072.51|40
1655439370000|2022-06-17 04:16:10|1077.99|1072.59|1078.16|1072.76|1078.71|1073.31|1077.98|1072.58|39
1655439380000|2022-06-17 04:16:20|1078.21|1072.81|1078.21|1072.81|1078.27|1072.87|1078.01|1072.61|33
1655439390000|2022-06-17 04:16:30|1078.11|1072.71|1078.91|1073.51|1078.94|1073.54|1077.74|1072.34|36
1655439400000|2022-06-17 04:16:40|1078.86|1073.46|1078.95|1073.55|1079.13|1073.73|1078.77|1073.37|36
1655439410000|2022-06-17 04:16:50|1078.98|1073.58|1079.22|1073.82|1079.53|1074.13|1078.83|1073.43|35
1655439420000|2022-06-17 04:17:00|1079.23|1073.83|1078.88|1073.48|1079.49|1074.09|1078.88|1073.48|36
1655439430000|2022-06-17 04:17:10|1078.99|1073.59|1079.77|1074.37|1080.01|1074.61|1078.99|1073.59|39
1655439440000|2022-06-17 04:17:20|1079.7|1074.3|1080.3|1074.9|1080.33|1074.93|1079.7|1074.3|32
1655439450000|2022-06-17 04:17:30|1080.36|1074.96|1079.82|1074.42|1080.52|1075.12|1079.65|1074.25|36
1655439460000|2022-06-17 04:17:40|1079.71|1074.31|1079.89|1074.49|1080.32|1074.92|1079.71|1074.31|29
1655439470000|2022-06-17 04:17:50|1079.93|1074.53|1080.37|1074.97|1080.52|1075.12|1079.89|1074.49|34
1655439480000|2022-06-17 04:18:00|1080.39|1074.99|1079.84|1074.44|1080.45|1075.05|1079.72|1074.32|25
1655439490000|2022-06-17 04:18:10|1079.9|1074.5|1079.96|1074.56|1080.33|1074.93|1079.86|1074.46|34
1655439500000|2022-06-17 04:18:20|1080.28|1074.88|1080.6|1075.2|1080.72|1075.32|1080.02|1074.62|25
1655439510000|2022-06-17 04:18:30|1080.68|1075.28|1080.65|1075.25|1080.81|1075.41|1080.35|1074.95|29
1655439520000|2022-06-17 04:18:40|1080.69|1075.29|1080.64|1075.24|1081.21|1075.81|1080.55|1075.15|32
1655439530000|2022-06-17 04:18:50|1080.67|1075.27|1080.96|1075.56|1080.96|1075.56|1080.59|1075.19|35
1655439540000|2022-06-17 04:19:00|1080.97|1075.57|1082.17|1076.77|1082.2|1076.8|1080.83|1075.43|36
1655439550000|2022-06-17 04:19:10|1082.01|1076.61|1081.62|1076.22|1082.07|1076.67|1081.27|1075.87|36
1655439560000|2022-06-17 04:19:20|1081.44|1076.04|1081.66|1076.26|1081.74|1076.34|1081.32|1075.92|39
1655439570000|2022-06-17 04:19:30|1081.74|1076.34|1081.38|1075.98|1082.08|1076.68|1080.96|1075.56|36
1655439580000|2022-06-17 04:19:40|1081.46|1076.06|1080.95|1075.55|1081.49|1076.09|1080.95|1075.55|36
1655439590000|2022-06-17 04:19:50|1080.86|1075.46|1081.71|1076.31|1081.84|1076.44|1080.81|1075.41|35
1655439600000|2022-06-17 04:20:00|1081.64|1076.24|1081.36|1075.96|1082.18|1076.78|1081.21|1075.81|34
1655439610000|2022-06-17 04:20:10|1081.26|1075.86|1081.62|1076.22|1082.13|1076.73|1081.11|1075.71|33
1655439620000|2022-06-17 04:20:20|1081.53|1076.13|1081.39|1075.99|1082.01|1076.61|1081.39|1075.99|33
1655439630000|2022-06-17 04:20:30|1081.38|1075.98|1081.64|1076.24|1082.07|1076.67|1081.23|1075.83|36
1655439640000|2022-06-17 04:20:40|1081.81|1076.41|1081.79|1076.39|1081.81|1076.41|1081.37|1075.97|33
1655439650000|2022-06-17 04:20:50|1081.62|1076.22|1081.74|1076.34|1081.93|1076.53|1081.53|1076.13|37
1655439660000|2022-06-17 04:21:00|1081.66|1076.26|1081.58|1076.18|1081.73|1076.33|1081.55|1076.15|28
1655439670000|2022-06-17 04:21:10|1081.56|1076.16|1081.26|1075.86|1081.58|1076.18|1081.13|1075.73|34
1655439680000|2022-06-17 04:21:20|1081.18|1075.78|1081.29|1075.89|1081.4|1076|1081.02|1075.62|35
1655439690000|2022-06-17 04:21:30|1081.39|1075.99|1082.45|1077.05|1082.6|1077.2|1081.15|1075.75|35
1655439700000|2022-06-17 04:21:40|1082.48|1077.08|1081.76|1076.36|1082.48|1077.08|1081.66|1076.26|35
1655439710000|2022-06-17 04:21:50|1081.74|1076.34|1081.65|1076.25|1081.77|1076.37|1081.4|1076|31
1655439720000|2022-06-17 04:22:00|1081.6|1076.2|1082.06|1076.66|1082.4|1077|1081.6|1076.2|32
1655439730000|2022-06-17 04:22:10|1082.13|1076.73|1081.82|1076.42|1082.38|1076.98|1081.6|1076.2|31
1655439740000|2022-06-17 04:22:20|1081.81|1076.41|1081.46|1076.06|1081.86|1076.46|1081.39|1075.99|31
1655439750000|2022-06-17 04:22:30|1081.45|1076.05|1081.45|1076.05|1081.56|1076.16|1081.45|1076.05|17
1655439760000|2022-06-17 04:22:40|1081.44|1076.04|1081.38|1075.98|1081.49|1076.09|1081.18|1075.78|19
1655439770000|2022-06-17 04:22:50|1081.16|1075.76|1081.71|1076.31|1081.78|1076.38|1081|1075.6|39
1655439780000|2022-06-17 04:23:00|1081.67|1076.27|1081.98|1076.58|1082.35|1076.95|1081.58|1076.18|24
1655439790000|2022-06-17 04:23:10|1081.99|1076.59|1082.7|1077.3|1082.84|1077.44|1081.99|1076.59|31
1655439800000|2022-06-17 04:23:20|1082.67|1077.27|1083.68|1078.28|1083.68|1078.28|1082.59|1077.19|33
1655439810000|2022-06-17 04:23:30|1083.53|1078.13|1083.36|1077.96|1083.69|1078.29|1083.07|1077.67|31
1655439820000|2022-06-17 04:23:40|1083.62|1078.22|1083.56|1078.16|1083.88|1078.48|1083.31|1077.91|24
1655439830000|2022-06-17 04:23:50|1083.53|1078.13|1086.56|1081.16|1086.88|1081.48|1083.53|1078.13|37
1655439840000|2022-06-17 04:24:00|1086.32|1080.92|1085.56|1080.16|1086.32|1080.92|1085.34|1079.94|39
1655439850000|2022-06-17 04:24:10|1085.58|1080.18|1085.72|1080.32|1086.41|1081.01|1085.26|1079.86|39
1655439860000|2022-06-17 04:24:20|1085.77|1080.37|1085.54|1080.14|1086.22|1080.82|1085.37|1079.97|38
1655439870000|2022-06-17 04:24:30|1085.45|1080.05|1085.28|1079.88|1085.67|1080.27|1085.2|1079.8|34
1655439880000|2022-06-17 04:24:40|1085.3|1079.9|1085.58|1080.18|1085.86|1080.46|1085.16|1079.76|39
1655439890000|2022-06-17 04:24:50|1085.63|1080.23|1085.47|1080.07|1085.88|1080.48|1085.47|1080.07|34
1655439900000|2022-06-17 04:25:00|1085.72|1080.32|1085.71|1080.31|1086.05|1080.65|1085.4|1080|37
1655439910000|2022-06-17 04:25:10|1085.72|1080.32|1084.86|1079.46|1085.78|1080.38|1084.59|1079.19|37
1655439920000|2022-06-17 04:25:20|1084.79|1079.39|1084.65|1079.25|1084.79|1079.39|1084.52|1079.12|34
1655439930000|2022-06-17 04:25:30|1084.61|1079.21|1084.36|1078.96|1084.77|1079.37|1083.74|1078.34|36
1655439940000|2022-06-17 04:25:40|1084.35|1078.95|1084.12|1078.72|1084.52|1079.12|1083.69|1078.29|35
1655439950000|2022-06-17 04:25:50|1084.02|1078.62|1084.15|1078.75|1084.23|1078.83|1083.86|1078.46|37
1655439960000|2022-06-17 04:26:00|1084.12|1078.72|1083.88|1078.48|1084.12|1078.72|1083.32|1077.92|34
1655439970000|2022-06-17 04:26:10|1083.96|1078.56|1083.52|1078.12|1084.12|1078.72|1083.52|1078.12|35
1655439980000|2022-06-17 04:26:20|1083.5|1078.1|1084.43|1079.03|1084.92|1079.52|1083.39|1077.99|38
1655439990000|2022-06-17 04:26:30|1084.37|1078.97|1084.1|1078.7|1084.38|1078.98|1083.89|1078.49|32
1655440000000|2022-06-17 04:26:40|1083.99|1078.59|1083.7|1078.3|1084.08|1078.68|1083.67|1078.27|37
1655440010000|2022-06-17 04:26:50|1083.59|1078.19|1083.59|1078.19|1083.74|1078.34|1083.22|1077.82|35
1655440020000|2022-06-17 04:27:00|1083.61|1078.21|1083.31|1077.91|1083.76|1078.36|1083.31|1077.91|32
1655440030000|2022-06-17 04:27:10|1083.27|1077.87|1082.71|1077.31|1083.39|1077.99|1082.63|1077.23|27
1655440040000|2022-06-17 04:27:20|1082.63|1077.23|1083.5|1078.1|1083.5|1078.1|1082.57|1077.17|26
1655440050000|2022-06-17 04:27:30|1083.48|1078.08|1083.81|1078.41|1083.81|1078.41|1083.39|1077.99|28
1655440060000|2022-06-17 04:27:40|1083.76|1078.36|1083.74|1078.34|1084.61|1079.21|1083.74|1078.34|33
1655440070000|2022-06-17 04:27:50|1083.75|1078.35|1083.8|1078.4|1083.96|1078.56|1083.7|1078.3|29
1655440080000|2022-06-17 04:28:00|1083.71|1078.31|1082.83|1077.43|1083.71|1078.31|1082.83|1077.43|36
1655440090000|2022-06-17 04:28:10|1082.78|1077.38|1082.9|1077.5|1082.93|1077.53|1082.74|1077.34|30
1655440100000|2022-06-17 04:28:20|1082.85|1077.45|1084.16|1078.76|1084.28|1078.88|1082.83|1077.43|39
1655440110000|2022-06-17 04:28:30|1084.22|1078.82|1084.61|1079.21|1084.69|1079.29|1084.1|1078.7|36
1655440120000|2022-06-17 04:28:40|1084.57|1079.17|1085.19|1079.79|1085.2|1079.8|1084.33|1078.93|38
1655440130000|2022-06-17 04:28:50|1085.01|1079.61|1085.36|1079.96|1085.39|1079.99|1084.84|1079.44|35
1655440140000|2022-06-17 04:29:00|1085.34|1079.94|1084.66|1079.26|1085.34|1079.94|1084.46|1079.06|37
1655440150000|2022-06-17 04:29:10|1084.58|1079.18|1083.65|1078.25|1084.6|1079.2|1083.65|1078.25|36
1655440160000|2022-06-17 04:29:20|1083.68|1078.28|1083.75|1078.35|1083.94|1078.54|1083.51|1078.11|35
1655440170000|2022-06-17 04:29:30|1083.71|1078.31|1083.7|1078.3|1084.08|1078.68|1083.68|1078.28|37
1655440180000|2022-06-17 04:29:40|1083.69|1078.29|1083.37|1077.97|1083.69|1078.29|1083.2|1077.8|30
1655440190000|2022-06-17 04:29:50|1083.36|1077.96|1084.33|1078.93|1084.71|1079.31|1083.35|1077.95|37
1655440200000|2022-06-17 04:30:00|1084.29|1078.89|1085.17|1079.77|1085.3|1079.9|1084.22|1078.82|38
1655440210000|2022-06-17 04:30:10|1085.22|1079.82|1084.44|1079.04|1085.22|1079.82|1084.22|1078.82|38
1655440220000|2022-06-17 04:30:20|1084.43|1079.03|1085.27|1079.87|1085.31|1079.91|1084.43|1079.03|37
1655440230000|2022-06-17 04:30:30|1085.33|1079.93|1085.1|1079.7|1086.13|1080.73|1085.1|1079.7|34
1655440240000|2022-06-17 04:30:40|1085.07|1079.67|1084.44|1079.04|1085.35|1079.95|1084.41|1079.01|32
1655440250000|2022-06-17 04:30:50|1084.45|1079.05|1084.57|1079.17|1084.6|1079.2|1084.26|1078.86|35
1655440260000|2022-06-17 04:31:00|1084.54|1079.14|1085.36|1079.96|1085.37|1079.97|1084.45|1079.05|37
1655440270000|2022-06-17 04:31:10|1085.37|1079.97|1085.57|1080.17|1086.03|1080.63|1085.3|1079.9|33
1655440280000|2022-06-17 04:31:20|1085.55|1080.15|1085.28|1079.88|1085.55|1080.15|1085.17|1079.77|34
1655440290000|2022-06-17 04:31:30|1085.22|1079.82|1085.35|1079.95|1085.51|1080.11|1085.22|1079.82|30
1655440300000|2022-06-17 04:31:40|1085.31|1079.91|1085.24|1079.84|1085.52|1080.12|1085.23|1079.83|33
1655440310000|2022-06-17 04:31:50|1085.27|1079.87|1084.48|1079.08|1085.28|1079.88|1084.48|1079.08|35
1655440320000|2022-06-17 04:32:00|1084.45|1079.05|1084.56|1079.16|1084.64|1079.24|1083.72|1078.32|34
1655440330000|2022-06-17 04:32:10|1084.63|1079.23|1083.73|1078.33|1084.63|1079.23|1083.58|1078.18|33
1655440340000|2022-06-17 04:32:20|1083.71|1078.31|1083.33|1077.93|1083.75|1078.35|1083.23|1077.83|34
1655440350000|2022-06-17 04:32:30|1083.3|1077.9|1083.46|1078.06|1083.56|1078.16|1083.18|1077.78|39
1655440360000|2022-06-17 04:32:40|1083.43|1078.03|1083.81|1078.41|1084.24|1078.84|1082.95|1077.55|34
1655440370000|2022-06-17 04:32:50|1083.79|1078.39|1083.58|1078.18|1083.91|1078.51|1083.57|1078.17|34
1655440380000|2022-06-17 04:33:00|1083.59|1078.19|1083.73|1078.33|1083.73|1078.33|1083.41|1078.01|33
1655440390000|2022-06-17 04:33:10|1083.84|1078.44|1083.37|1077.97|1083.94|1078.54|1083.34|1077.94|34
1655440400000|2022-06-17 04:33:20|1083.41|1078.01|1083.11|1077.71|1083.41|1078.01|1083.1|1077.7|27
1655440410000|2022-06-17 04:33:30|1083.09|1077.69|1083.68|1078.28|1083.7|1078.3|1083.09|1077.69|34
1655440420000|2022-06-17 04:33:40|1083.81|1078.41|1083.58|1078.18|1083.91|1078.51|1083.48|1078.08|33
1655440430000|2022-06-17 04:33:50|1083.57|1078.17|1083.37|1077.97|1083.64|1078.24|1083.37|1077.97|30
1655440440000|2022-06-17 04:34:00|1083.32|1077.92|1083.61|1078.21|1083.61|1078.21|1083.26|1077.86|35
1655440450000|2022-06-17 04:34:10|1083.57|1078.17|1082.96|1077.56|1083.59|1078.19|1082.9|1077.5|37
1655440460000|2022-06-17 04:34:20|1083.04|1077.64|1083.4|1078|1083.48|1078.08|1083.04|1077.64|36
1655440470000|2022-06-17 04:34:30|1083.37|1077.97|1085.5|1080.1|1085.5|1080.1|1083.33|1077.93|37
1655440480000|2022-06-17 04:34:40|1085.34|1079.94|1084.94|1079.54|1085.68|1080.28|1084.87|1079.47|33
1655440490000|2022-06-17 04:34:50|1084.91|1079.51|1084.46|1079.06|1084.91|1079.51|1084.31|1078.91|38
1655440500000|2022-06-17 04:35:00|1084.49|1079.09|1084.61|1079.21|1084.7|1079.3|1084.19|1078.79|32
1655440510000|2022-06-17 04:35:10|1084.62|1079.22|1085.3|1079.9|1085.34|1079.94|1084.62|1079.22|34
1655440520000|2022-06-17 04:35:20|1085.2|1079.8|1084.64|1079.24|1085.23|1079.83|1084.64|1079.24|29
1655440530000|2022-06-17 04:35:30|1084.51|1079.11|1084.26|1078.86|1084.59|1079.19|1084.05|1078.65|36
1655440540000|2022-06-17 04:35:40|1084.23|1078.83|1083.53|1078.13|1084.38|1078.98|1083.47|1078.07|33
1655440550000|2022-06-17 04:35:50|1083.48|1078.08|1083.32|1077.92|1083.82|1078.42|1083.09|1077.69|36
1655440560000|2022-06-17 04:36:00|1083.29|1077.89|1083.55|1078.15|1083.56|1078.16|1083.15|1077.75|24
1655440570000|2022-06-17 04:36:10|1083.52|1078.12|1083.2|1077.8|1083.54|1078.14|1083.01|1077.61|35
1655440580000|2022-06-17 04:36:20|1083.17|1077.77|1082.86|1077.46|1083.22|1077.82|1082.86|1077.46|28
1655440590000|2022-06-17 04:36:30|1082.89|1077.49|1084.24|1078.84|1084.35|1078.95|1082.89|1077.49|38
1655440600000|2022-06-17 04:36:40|1084.22|1078.82|1084.88|1079.48|1084.88|1079.48|1084.22|1078.82|34
1655440610000|2022-06-17 04:36:50|1084.9|1079.5|1086.35|1080.95|1086.35|1080.95|1084.89|1079.49|38
1655440620000|2022-06-17 04:37:00|1086.44|1081.04|1089.38|1083.98|1089.38|1083.98|1086.44|1081.04|37
1655440630000|2022-06-17 04:37:10|1089.17|1083.77|1089.15|1083.75|1089.25|1083.85|1088.41|1083.01|39
1655440640000|2022-06-17 04:37:20|1089.49|1084.09|1089.58|1084.18|1090.21|1084.81|1089.49|1084.09|38
1655440650000|2022-06-17 04:37:30|1089.63|1084.23|1090.1|1084.7|1090.91|1085.51|1089.63|1084.23|37
1655440660000|2022-06-17 04:37:40|1090.24|1084.84|1089.54|1084.14|1090.54|1085.14|1089.24|1083.84|35
1655440670000|2022-06-17 04:37:50|1089.5|1084.1|1088.4|1083|1089.58|1084.18|1088.4|1083|40
1655440680000|2022-06-17 04:38:00|1088.12|1082.72|1088.97|1083.57|1089.02|1083.62|1088.09|1082.69|37
1655440690000|2022-06-17 04:38:10|1089|1083.6|1088.84|1083.44|1089.15|1083.75|1088.67|1083.27|37
1655440700000|2022-06-17 04:38:20|1088.79|1083.39|1087.46|1082.06|1088.93|1083.53|1087.46|1082.06|39
1655440710000|2022-06-17 04:38:30|1087.36|1081.96|1088.08|1082.68|1088.27|1082.87|1087.33|1081.93|36
1655440720000|2022-06-17 04:38:40|1087.83|1082.43|1089.58|1084.18|1089.79|1084.39|1087.75|1082.35|37
1655440730000|2022-06-17 04:38:50|1089.57|1084.17|1089.95|1084.55|1089.98|1084.58|1089.55|1084.15|38
1655440740000|2022-06-17 04:39:00|1089.85|1084.45|1089.89|1084.49|1090.53|1085.13|1089.8|1084.4|33
1655440750000|2022-06-17 04:39:10|1089.81|1084.41|1089.31|1083.91|1090.02|1084.62|1089.13|1083.73|34
1655440760000|2022-06-17 04:39:20|1089.28|1083.88|1089.01|1083.61|1089.42|1084.02|1088.69|1083.29|35
1655440770000|2022-06-17 04:39:30|1088.79|1083.39|1088.56|1083.16|1088.99|1083.59|1088.56|1083.16|33
1655440780000|2022-06-17 04:39:40|1088.65|1083.25|1088.8|1083.4|1088.92|1083.52|1088.36|1082.96|37
1655440790000|2022-06-17 04:39:50|1088.74|1083.34|1089.59|1084.19|1089.63|1084.23|1088.74|1083.34|36
1655440800000|2022-06-17 04:40:00|1089.55|1084.15|1088.89|1083.49|1089.94|1084.54|1088.87|1083.47|30
1655440810000|2022-06-17 04:40:10|1089.1|1083.7|1088.6|1083.2|1089.12|1083.72|1088.52|1083.12|34
1655440820000|2022-06-17 04:40:20|1088.56|1083.16|1088.63|1083.23|1089.1|1083.7|1088.45|1083.05|33
1655440830000|2022-06-17 04:40:30|1088.65|1083.25|1088|1082.6|1088.7|1083.3|1087.95|1082.55|33
1655440840000|2022-06-17 04:40:40|1087.99|1082.59|1087.83|1082.43|1088|1082.6|1087.74|1082.34|29
1655440850000|2022-06-17 04:40:50|1087.79|1082.39|1087.8|1082.4|1088.06|1082.66|1087.74|1082.34|32
1655440860000|2022-06-17 04:41:00|1087.84|1082.44|1089.25|1083.85|1089.49|1084.09|1087.7|1082.3|34
1655440870000|2022-06-17 04:41:10|1088.88|1083.48|1089.12|1083.72|1089.2|1083.8|1088.52|1083.12|34
1655440880000|2022-06-17 04:41:20|1089.15|1083.75|1088.04|1082.64|1089.21|1083.81|1088.02|1082.62|34
1655440890000|2022-06-17 04:41:30|1087.99|1082.59|1088.05|1082.65|1088.15|1082.75|1087.68|1082.28|35
1655440900000|2022-06-17 04:41:40|1088.06|1082.66|1088.76|1083.36|1088.76|1083.36|1088.06|1082.66|35
1655440910000|2022-06-17 04:41:50|1088.78|1083.38|1088.83|1083.43|1089.03|1083.63|1088.52|1083.12|33
1655440920000|2022-06-17 04:42:00|1088.7|1083.3|1088.6|1083.2|1088.95|1083.55|1088.49|1083.09|36
1655440930000|2022-06-17 04:42:10|1088.73|1083.33|1088.79|1083.39|1089.31|1083.91|1088.73|1083.33|35
1655440940000|2022-06-17 04:42:20|1088.74|1083.34|1089.26|1083.86|1089.42|1084.02|1088.74|1083.34|36
1655440950000|2022-06-17 04:42:30|1089.24|1083.84|1089.04|1083.64|1089.38|1083.98|1088.84|1083.44|35
1655440960000|2022-06-17 04:42:40|1089.07|1083.67|1089.08|1083.68|1089.17|1083.77|1088.95|1083.55|23
1655440970000|2022-06-17 04:42:50|1089.13|1083.73|1089.29|1083.89|1089.33|1083.93|1089.04|1083.64|25
1655440980000|2022-06-17 04:43:00|1089.27|1083.87|1089.78|1084.38|1090.15|1084.75|1089.27|1083.87|35
1655440990000|2022-06-17 04:43:10|1089.77|1084.37|1089.24|1083.84|1090.25|1084.85|1089.15|1083.75|37
1655441000000|2022-06-17 04:43:20|1089.34|1083.94|1088.72|1083.32|1089.78|1084.38|1088.72|1083.32|35
1655441010000|2022-06-17 04:43:30|1088.84|1083.44|1088.37|1082.97|1088.96|1083.56|1088.37|1082.97|34
1655441020000|2022-06-17 04:43:40|1088.36|1082.96|1088.58|1083.18|1088.81|1083.41|1088.2|1082.8|39
1655441030000|2022-06-17 04:43:50|1088.57|1083.17|1088.54|1083.14|1088.78|1083.38|1088.36|1082.96|34
1655441040000|2022-06-17 04:44:00|1088.45|1083.05|1088.71|1083.31|1088.93|1083.53|1088.3|1082.9|30
1655441050000|2022-06-17 04:44:10|1088.73|1083.33|1089.36|1083.96|1089.36|1083.96|1088.72|1083.32|27
1655441060000|2022-06-17 04:44:20|1089.66|1084.26|1089.41|1084.01|1090.21|1084.81|1089.3|1083.9|37
1655441070000|2022-06-17 04:44:30|1089.43|1084.03|1089.52|1084.12|1089.8|1084.4|1089.43|1084.03|34
1655441080000|2022-06-17 04:44:40|1089.51|1084.11|1089.73|1084.33|1090.44|1085.04|1089.51|1084.11|32
1655441090000|2022-06-17 04:44:50|1089.77|1084.37|1090.83|1085.43|1090.97|1085.57|1089.77|1084.37|38
1655441100000|2022-06-17 04:45:00|1090.85|1085.45|1090.67|1085.27|1091.12|1085.72|1089.94|1084.54|37
1655441110000|2022-06-17 04:45:10|1090.71|1085.31|1092.86|1087.46|1092.97|1087.57|1090.71|1085.31|39
1655441120000|2022-06-17 04:45:20|1092.83|1087.43|1093.2|1087.8|1093.36|1087.96|1092.16|1086.76|39
1655441130000|2022-06-17 04:45:30|1093.39|1087.99|1092.69|1087.29|1093.53|1088.13|1092.67|1087.27|35
1655441140000|2022-06-17 04:45:40|1092.67|1087.27|1090.78|1085.38|1092.81|1087.41|1090.78|1085.38|38
1655441150000|2022-06-17 04:45:50|1090.91|1085.51|1092.1|1086.7|1092.43|1087.03|1090.76|1085.36|36
1655441160000|2022-06-17 04:46:00|1092.03|1086.63|1092.3|1086.9|1092.5|1087.1|1091.36|1085.96|36
1655441170000|2022-06-17 04:46:10|1092.12|1086.72|1092.45|1087.05|1092.77|1087.37|1092.12|1086.72|37
1655441180000|2022-06-17 04:46:20|1092.39|1086.99|1091.63|1086.23|1092.47|1087.07|1091.44|1086.04|36
1655441190000|2022-06-17 04:46:30|1091.62|1086.22|1090.77|1085.37|1091.75|1086.35|1090.77|1085.37|35
1655441200000|2022-06-17 04:46:40|1090.79|1085.39|1090.75|1085.35|1090.97|1085.57|1090.3|1084.9|34
1655441210000|2022-06-17 04:46:50|1090.83|1085.43|1091.39|1085.99|1091.67|1086.27|1090.83|1085.43|37
1655441220000|2022-06-17 04:47:00|1091.34|1085.94|1090.62|1085.22|1091.34|1085.94|1090.62|1085.22|33
1655441230000|2022-06-17 04:47:10|1090.3|1084.9|1090.57|1085.17|1090.57|1085.17|1090.11|1084.71|37
1655441240000|2022-06-17 04:47:20|1090.69|1085.29|1092.05|1086.65|1092.12|1086.72|1090.69|1085.29|34
1655441250000|2022-06-17 04:47:30|1092.01|1086.61|1092.16|1086.76|1092.58|1087.18|1091.97|1086.57|32
1655441260000|2022-06-17 04:47:40|1092.13|1086.73|1092.82|1087.42|1093.13|1087.73|1092.11|1086.71|39
1655441270000|2022-06-17 04:47:50|1092.78|1087.38|1091.91|1086.51|1092.78|1087.38|1091.69|1086.29|37
1655441280000|2022-06-17 04:48:00|1091.97|1086.57|1093.24|1087.84|1093.51|1088.11|1091.89|1086.49|35
1655441290000|2022-06-17 04:48:10|1093.28|1087.88|1092.84|1087.44|1093.49|1088.09|1092.84|1087.44|32
1655441300000|2022-06-17 04:48:20|1092.75|1087.35|1092.06|1086.66|1092.76|1087.36|1091.99|1086.59|38
1655441310000|2022-06-17 04:48:30|1092.21|1086.81|1091.86|1086.46|1092.32|1086.92|1091.64|1086.24|33
1655441320000|2022-06-17 04:48:40|1091.85|1086.45|1092.78|1087.38|1092.78|1087.38|1091.73|1086.33|28
1655441330000|2022-06-17 04:48:50|1092.71|1087.31|1091.95|1086.55|1092.78|1087.38|1091.86|1086.46|38
1655441340000|2022-06-17 04:49:00|1091.89|1086.49|1092.36|1086.96|1092.68|1087.28|1091.89|1086.49|30
1655441350000|2022-06-17 04:49:10|1092.37|1086.97|1092.07|1086.67|1092.62|1087.22|1092.07|1086.67|29
1655441360000|2022-06-17 04:49:20|1092.08|1086.68|1090.76|1085.36|1092.13|1086.73|1090.76|1085.36|30
1655441370000|2022-06-17 04:49:30|1090.75|1085.35|1090.32|1084.92|1090.9|1085.5|1090.32|1084.92|26
1655441380000|2022-06-17 04:49:40|1090.59|1085.19|1090.68|1085.28|1090.98|1085.58|1090.35|1084.95|38
1655441390000|2022-06-17 04:49:50|1090.69|1085.29|1092.07|1086.67|1092.07|1086.67|1090.23|1084.83|38
1655441400000|2022-06-17 04:50:00|1092.21|1086.81|1091.49|1086.09|1092.36|1086.96|1091.3|1085.9|38
1655441410000|2022-06-17 04:50:10|1091.53|1086.13|1090.6|1085.2|1091.7|1086.3|1090.59|1085.19|37
1655441420000|2022-06-17 04:50:20|1090.61|1085.21|1090.76|1085.36|1090.76|1085.36|1090.18|1084.78|36
1655441430000|2022-06-17 04:50:30|1090.58|1085.18|1091.08|1085.68|1091.61|1086.21|1090.52|1085.12|35
1655441440000|2022-06-17 04:50:40|1091.03|1085.63|1091.18|1085.78|1091.29|1085.89|1091|1085.6|33
1655441450000|2022-06-17 04:50:50|1091.2|1085.8|1090.28|1084.88|1091.23|1085.83|1089.8|1084.4|39
1655441460000|2022-06-17 04:51:00|1090.25|1084.85|1090.53|1085.13|1090.64|1085.24|1089.86|1084.46|38
1655441470000|2022-06-17 04:51:10|1090.38|1084.98|1090.18|1084.78|1090.48|1085.08|1089.92|1084.52|39
1655441480000|2022-06-17 04:51:20|1090.3|1084.9|1090.81|1085.41|1090.87|1085.47|1090.18|1084.78|34
1655441490000|2022-06-17 04:51:30|1090.77|1085.37|1090.06|1084.66|1090.77|1085.37|1090.06|1084.66|34
1655441500000|2022-06-17 04:51:40|1090|1084.6|1089.69|1084.29|1090.05|1084.65|1089.35|1083.95|34
1655441510000|2022-06-17 04:51:50|1089.67|1084.27|1090.01|1084.61|1090.38|1084.98|1089.58|1084.18|34
1655441520000|2022-06-17 04:52:00|1089.97|1084.57|1090.09|1084.69|1090.7|1085.3|1089.97|1084.57|38
1655441530000|2022-06-17 04:52:10|1090.16|1084.76|1090.19|1084.79|1090.37|1084.97|1090.07|1084.67|31
1655441540000|2022-06-17 04:52:20|1090.15|1084.75|1090.33|1084.93|1090.73|1085.33|1090.11|1084.71|36
1655441550000|2022-06-17 04:52:30|1090.22|1084.82|1090.63|1085.23|1090.67|1085.27|1090.19|1084.79|36
1655441560000|2022-06-17 04:52:40|1090.6|1085.2|1090.64|1085.24|1091.17|1085.77|1090.6|1085.2|31
1655441570000|2022-06-17 04:52:50|1090.63|1085.23|1090.79|1085.39|1090.83|1085.43|1090.59|1085.19|30
1655441580000|2022-06-17 04:53:00|1090.63|1085.23|1091.12|1085.72|1091.15|1085.75|1090.62|1085.22|38
1655441590000|2022-06-17 04:53:10|1091.09|1085.69|1090.95|1085.55|1091.12|1085.72|1090.94|1085.54|35
1655441600000|2022-06-17 04:53:20|1090.93|1085.53|1090.95|1085.55|1091|1085.6|1090.74|1085.34|35
1655441610000|2022-06-17 04:53:30|1090.87|1085.47|1090.67|1085.27|1090.96|1085.56|1090.67|1085.27|36
1655441620000|2022-06-17 04:53:40|1090.73|1085.33|1090.99|1085.59|1091.02|1085.62|1090.65|1085.25|37
1655441630000|2022-06-17 04:53:50|1090.92|1085.52|1091.23|1085.83|1091.29|1085.89|1090.89|1085.49|31
1655441640000|2022-06-17 04:54:00|1091.28|1085.88|1092.08|1086.68|1092.65|1087.25|1091.28|1085.88|35
1655441650000|2022-06-17 04:54:10|1092.18|1086.78|1092.14|1086.74|1092.76|1087.36|1092.14|1086.74|38
1655441660000|2022-06-17 04:54:20|1092.08|1086.68|1091|1085.6|1092.08|1086.68|1091|1085.6|38
1655441670000|2022-06-17 04:54:30|1090.93|1085.53|1090.92|1085.52|1091.21|1085.81|1090.92|1085.52|37
1655441680000|2022-06-17 04:54:40|1090.87|1085.47|1090.95|1085.55|1091.11|1085.71|1090.43|1085.03|37
1655441690000|2022-06-17 04:54:50|1090.96|1085.56|1090.97|1085.57|1091.12|1085.72|1090.24|1084.84|37
1655441700000|2022-06-17 04:55:00|1090.85|1085.45|1090.7|1085.3|1091.47|1086.07|1090.68|1085.28|36
1655441710000|2022-06-17 04:55:10|1090.73|1085.33|1090.58|1085.18|1090.97|1085.57|1090.38|1084.98|35
1655441720000|2022-06-17 04:55:20|1090.56|1085.16|1090.49|1085.09|1090.63|1085.23|1090.3|1084.9|38
1655441730000|2022-06-17 04:55:30|1090.46|1085.06|1090.17|1084.77|1090.55|1085.15|1090|1084.6|37
1655441740000|2022-06-17 04:55:40|1090.12|1084.72|1090.22|1084.82|1090.49|1085.09|1089.98|1084.58|40
1655441750000|2022-06-17 04:55:50|1090.2|1084.8|1089.77|1084.37|1090.2|1084.8|1089.66|1084.26|33
1655441760000|2022-06-17 04:56:00|1089.82|1084.42|1090.07|1084.67|1090.16|1084.76|1089.77|1084.37|36
1655441770000|2022-06-17 04:56:10|1090.09|1084.69|1090.81|1085.41|1090.82|1085.42|1090.03|1084.63|33
1655441780000|2022-06-17 04:56:20|1090.75|1085.35|1090.28|1084.88|1090.75|1085.35|1089.97|1084.57|37
1655441790000|2022-06-17 04:56:30|1090.29|1084.89|1090.29|1084.89|1090.41|1085.01|1090.2|1084.8|30
1655441800000|2022-06-17 04:56:40|1090.36|1084.96|1090.14|1084.74|1090.63|1085.23|1089.94|1084.54|32
1655441810000|2022-06-17 04:56:50|1090.13|1084.73|1090.01|1084.61|1090.19|1084.79|1090|1084.6|28
1655441820000|2022-06-17 04:57:00|1090.02|1084.62|1090.07|1084.67|1090.5|1085.1|1090.01|1084.61|27
1655441830000|2022-06-17 04:57:10|1090.09|1084.69|1090.73|1085.33|1090.75|1085.35|1090.06|1084.66|31
1655441840000|2022-06-17 04:57:20|1090.65|1085.25|1090.39|1084.99|1090.94|1085.54|1090.14|1084.74|36
1655441850000|2022-06-17 04:57:30|1090.41|1085.01|1090.61|1085.21|1090.75|1085.35|1090.37|1084.97|33
1655441860000|2022-06-17 04:57:40|1090.64|1085.24|1090.75|1085.35|1090.86|1085.46|1090.64|1085.24|34
1655441870000|2022-06-17 04:57:50|1090.81|1085.41|1091.28|1085.88|1091.3|1085.9|1090.74|1085.34|33
1655441880000|2022-06-17 04:58:00|1091.25|1085.85|1089.8|1084.4|1091.25|1085.85|1089.39|1083.99|33
1655441890000|2022-06-17 04:58:10|1089.71|1084.31|1089.26|1083.86|1089.94|1084.54|1088.97|1083.57|33
1655441900000|2022-06-17 04:58:20|1089.07|1083.67|1089.3|1083.9|1089.98|1084.58|1088.98|1083.58|35
1655441910000|2022-06-17 04:58:30|1089.41|1084.01|1089.46|1084.06|1089.77|1084.37|1089.24|1083.84|35
1655441920000|2022-06-17 04:58:40|1089.44|1084.04|1086.95|1081.55|1089.71|1084.31|1086.95|1081.55|37
1655441930000|2022-06-17 04:58:50|1086.92|1081.52|1087.72|1082.32|1087.82|1082.42|1086.2|1080.8|38
1655441940000|2022-06-17 04:59:00|1087.75|1082.35|1087.9|1082.5|1088.15|1082.75|1087.66|1082.26|35
1655441950000|2022-06-17 04:59:10|1087.89|1082.49|1088.13|1082.73|1088.24|1082.84|1087.78|1082.38|38
1655441960000|2022-06-17 04:59:20|1088.24|1082.84|1088.17|1082.77|1088.3|1082.9|1088.15|1082.75|32
1655441970000|2022-06-17 04:59:30|1088.41|1083.01|1088.29|1082.89|1088.59|1083.19|1088.26|1082.86|26
1655441980000|2022-06-17 04:59:40|1088.27|1082.87|1087.82|1082.42|1088.36|1082.96|1087.57|1082.17|33
1655441990000|2022-06-17 04:59:50|1087.85|1082.45|1087.62|1082.22|1087.91|1082.51|1087.54|1082.14|35
1655442000000|2022-06-17 05:00:00|1087.61|1082.21|1087.36|1081.96|1088.35|1082.95|1086.69|1081.29|33
1655442010000|2022-06-17 05:00:10|1087.65|1082.25|1088.43|1083.03|1088.44|1083.04|1087.21|1081.81|40
1655442020000|2022-06-17 05:00:20|1088.47|1083.07|1088.01|1082.61|1088.47|1083.07|1087.94|1082.54|36
1655442030000|2022-06-17 05:00:30|1088|1082.6|1089.12|1083.72|1089.12|1083.72|1087.95|1082.55|31
1655442040000|2022-06-17 05:00:40|1089.13|1083.73|1089.21|1083.81|1089.39|1083.99|1088.82|1083.42|34
1655442050000|2022-06-17 05:00:50|1089.18|1083.78|1089.6|1084.2|1089.6|1084.2|1089.07|1083.67|33
1655442060000|2022-06-17 05:01:00|1089.52|1084.12|1089.24|1083.84|1089.63|1084.23|1089.24|1083.84|33
1655442070000|2022-06-17 05:01:10|1089.31|1083.91|1089.75|1084.35|1089.75|1084.35|1089.04|1083.64|35
1655442080000|2022-06-17 05:01:20|1089.8|1084.4|1088.83|1083.43|1089.8|1084.4|1088.71|1083.31|36
1655442090000|2022-06-17 05:01:30|1088.84|1083.44|1088.8|1083.4|1088.91|1083.51|1088.76|1083.36|33
1655442100000|2022-06-17 05:01:40|1088.89|1083.49|1087.94|1082.54|1088.96|1083.56|1087.91|1082.51|36
1655442110000|2022-06-17 05:01:50|1087.93|1082.53|1087.99|1082.59|1088.11|1082.71|1087.9|1082.5|32
1655442120000|2022-06-17 05:02:00|1088.01|1082.61|1088.97|1083.57|1088.97|1083.57|1087.97|1082.57|38
1655442130000|2022-06-17 05:02:10|1089.02|1083.62|1089.38|1083.98|1089.52|1084.12|1088.98|1083.58|38
1655442140000|2022-06-17 05:02:20|1089.32|1083.92|1088.8|1083.4|1089.62|1084.22|1088.72|1083.32|37
1655442150000|2022-06-17 05:02:30|1088.84|1083.44|1088.55|1083.15|1088.99|1083.59|1088.43|1083.03|30
1655442160000|2022-06-17 05:02:40|1088.54|1083.14|1089.15|1083.75|1089.39|1083.99|1088.51|1083.11|32
1655442170000|2022-06-17 05:02:50|1089.13|1083.73|1089.29|1083.89|1089.48|1084.08|1088.99|1083.59|37
1655442180000|2022-06-17 05:03:00|1089.26|1083.86|1088.99|1083.59|1089.77|1084.37|1088.98|1083.58|38
1655442190000|2022-06-17 05:03:10|1089.06|1083.66|1088.87|1083.47|1089.06|1083.66|1088.58|1083.18|26
1655442200000|2022-06-17 05:03:20|1088.81|1083.41|1088.83|1083.43|1089.43|1084.03|1088.63|1083.23|34
1655442210000|2022-06-17 05:03:30|1088.84|1083.44|1088.35|1082.95|1089.05|1083.65|1088.35|1082.95|35
1655442220000|2022-06-17 05:03:40|1088.36|1082.96|1088.3|1082.9|1088.61|1083.21|1088.3|1082.9|32
1655442230000|2022-06-17 05:03:50|1088.34|1082.94|1088.72|1083.32|1088.72|1083.32|1088.34|1082.94|34
1655442240000|2022-06-17 05:04:00|1088.78|1083.38|1087.55|1082.15|1088.81|1083.41|1087.49|1082.09|38
1655442250000|2022-06-17 05:04:10|1087.52|1082.12|1087.68|1082.28|1087.86|1082.46|1087.47|1082.07|30
1655442260000|2022-06-17 05:04:20|1087.7|1082.3|1088.06|1082.66|1088.06|1082.66|1087.39|1081.99|36
1655442270000|2022-06-17 05:04:30|1088|1082.6|1087.9|1082.5|1088.04|1082.64|1087.79|1082.39|30
1655442280000|2022-06-17 05:04:40|1087.86|1082.46|1087.71|1082.31|1088.42|1083.02|1087.4|1082|38
1655442290000|2022-06-17 05:04:50|1087.7|1082.3|1087.6|1082.2|1087.97|1082.57|1087.28|1081.88|38
1655442300000|2022-06-17 05:05:00|1087.66|1082.26|1088.23|1082.83|1088.23|1082.83|1087.57|1082.17|35
1655442310000|2022-06-17 05:05:10|1088.39|1082.99|1087.56|1082.16|1088.48|1083.08|1087.47|1082.07|36
1655442320000|2022-06-17 05:05:20|1087.63|1082.23|1087.8|1082.4|1087.87|1082.47|1087.42|1082.02|37
1655442330000|2022-06-17 05:05:30|1087.82|1082.42|1087.57|1082.17|1087.95|1082.55|1087.57|1082.17|36
1655442340000|2022-06-17 05:05:40|1087.62|1082.22|1087.53|1082.13|1087.79|1082.39|1087.49|1082.09|30
1655442350000|2022-06-17 05:05:50|1087.56|1082.16|1086.62|1081.22|1087.65|1082.25|1086.62|1081.22|35
1655442360000|2022-06-17 05:06:00|1086.64|1081.24|1085.76|1080.36|1086.64|1081.24|1085.68|1080.28|36
1655442370000|2022-06-17 05:06:10|1085.71|1080.31|1086.07|1080.67|1086.1|1080.7|1085.62|1080.22|36
1655442380000|2022-06-17 05:06:20|1086.05|1080.65|1086.07|1080.67|1086.21|1080.81|1085.99|1080.59|35
1655442390000|2022-06-17 05:06:30|1086.15|1080.75|1086.54|1081.14|1086.56|1081.16|1086.15|1080.75|37
1655442400000|2022-06-17 05:06:40|1086.61|1081.21|1086.57|1081.17|1086.63|1081.23|1086.48|1081.08|32
1655442410000|2022-06-17 05:06:50|1086.63|1081.23|1086.35|1080.95|1086.63|1081.23|1086.34|1080.94|30
1655442420000|2022-06-17 05:07:00|1086.17|1080.77|1086.51|1081.11|1086.51|1081.11|1085.67|1080.27|34
1655442430000|2022-06-17 05:07:10|1086.56|1081.16|1088.07|1082.67|1088.07|1082.67|1086.56|1081.16|38
1655442440000|2022-06-17 05:07:20|1088.15|1082.75|1088.92|1083.52|1089.08|1083.68|1088.07|1082.67|34
1655442450000|2022-06-17 05:07:30|1088.98|1083.58|1088.46|1083.06|1089.06|1083.66|1088.37|1082.97|35
1655442460000|2022-06-17 05:07:40|1088.49|1083.09|1088.28|1082.88|1088.65|1083.25|1088.13|1082.73|34
1655442470000|2022-06-17 05:07:50|1088.27|1082.87|1088.37|1082.97|1088.74|1083.34|1088.09|1082.69|38
1655442480000|2022-06-17 05:08:00|1088.36|1082.96|1088.8|1083.4|1088.86|1083.46|1088.36|1082.96|32
1655442490000|2022-06-17 05:08:10|1088.85|1083.45|1088.96|1083.56|1088.96|1083.56|1088.76|1083.36|23
1655442500000|2022-06-17 05:08:20|1088.98|1083.58|1089.05|1083.65|1089.11|1083.71|1088.86|1083.46|37
1655442510000|2022-06-17 05:08:30|1088.97|1083.57|1089.08|1083.68|1089.15|1083.75|1088.76|1083.36|32
1655442520000|2022-06-17 05:08:40|1089.15|1083.75|1089.77|1084.37|1089.79|1084.39|1089.15|1083.75|31
1655442530000|2022-06-17 05:08:50|1089.81|1084.41|1089.35|1083.95|1089.82|1084.42|1089.18|1083.78|36
1655442540000|2022-06-17 05:09:00|1089.34|1083.94|1088.94|1083.54|1089.84|1084.44|1088.88|1083.48|35
1655442550000|2022-06-17 05:09:10|1089.12|1083.72|1089.3|1083.9|1089.47|1084.07|1089.04|1083.64|36
1655442560000|2022-06-17 05:09:20|1089.28|1083.88|1088.93|1083.53|1089.53|1084.13|1088.86|1083.46|39
1655442570000|2022-06-17 05:09:30|1088.99|1083.59|1088.92|1083.52|1089.17|1083.77|1088.86|1083.46|26
1655442580000|2022-06-17 05:09:40|1088.93|1083.53|1088.78|1083.38|1088.95|1083.55|1088.59|1083.19|34
1655442590000|2022-06-17 05:09:50|1088.75|1083.35|1089.25|1083.85|1089.25|1083.85|1088.68|1083.28|34
1655442600000|2022-06-17 05:10:00|1089.42|1084.02|1089.92|1084.52|1089.93|1084.53|1089.42|1084.02|36
1655442610000|2022-06-17 05:10:10|1089.87|1084.47|1090.3|1084.9|1090.3|1084.9|1089.87|1084.47|35
1655442620000|2022-06-17 05:10:20|1090.28|1084.88|1090.41|1085.01|1090.74|1085.34|1090.28|1084.88|32
1655442630000|2022-06-17 05:10:30|1090.39|1084.99|1090.82|1085.42|1090.82|1085.42|1089.99|1084.59|37
1655442640000|2022-06-17 05:10:40|1090.79|1085.39|1090.56|1085.16|1090.79|1085.39|1090.47|1085.07|32
1655442650000|2022-06-17 05:10:50|1090.69|1085.29|1090.86|1085.46|1090.91|1085.51|1090.42|1085.02|38
1655442660000|2022-06-17 05:11:00|1090.84|1085.44|1090.54|1085.14|1090.9|1085.5|1090.48|1085.08|34
1655442670000|2022-06-17 05:11:10|1090.55|1085.15|1090.82|1085.42|1090.92|1085.52|1090.55|1085.15|31
1655442680000|2022-06-17 05:11:20|1090.79|1085.39|1091.23|1085.83|1091.29|1085.89|1090.79|1085.39|31
1655442690000|2022-06-17 05:11:30|1091.16|1085.76|1091.5|1086.1|1091.57|1086.17|1091.05|1085.65|32
1655442700000|2022-06-17 05:11:40|1091.48|1086.08|1092.49|1087.09|1092.84|1087.44|1091.48|1086.08|36
1655442710000|2022-06-17 05:11:50|1092.24|1086.84|1092.68|1087.28|1092.82|1087.42|1092.2|1086.8|34
1655442720000|2022-06-17 05:12:00|1092.66|1087.26|1092.41|1087.01|1092.68|1087.28|1092.35|1086.95|37
1655442730000|2022-06-17 05:12:10|1092.29|1086.89|1092.56|1087.16|1092.63|1087.23|1091.94|1086.54|35
1655442740000|2022-06-17 05:12:20|1092.53|1087.13|1092.46|1087.06|1092.59|1087.19|1092.29|1086.89|36
1655442750000|2022-06-17 05:12:30|1092.43|1087.03|1092.26|1086.86|1092.5|1087.1|1091.78|1086.38|36
1655442760000|2022-06-17 05:12:40|1092.25|1086.85|1092.67|1087.27|1092.67|1087.27|1092.16|1086.76|29
1655442770000|2022-06-17 05:12:50|1092.66|1087.26|1092.89|1087.49|1093.15|1087.75|1092.49|1087.09|28
1655442780000|2022-06-17 05:13:00|1092.76|1087.36|1094.31|1088.91|1094.31|1088.91|1092.74|1087.34|35
1655442790000|2022-06-17 05:13:10|1094.36|1088.96|1097.48|1092.08|1097.91|1092.51|1094.36|1088.96|39
1655442800000|2022-06-17 05:13:20|1097.3|1091.9|1096.4|1091|1097.3|1091.9|1096.1|1090.7|35
1655442810000|2022-06-17 05:13:30|1096.48|1091.08|1095.91|1090.51|1097.5|1092.1|1095.89|1090.49|39
1655442820000|2022-06-17 05:13:40|1095.96|1090.56|1095.81|1090.41|1095.96|1090.56|1095.32|1089.92|37
1655442830000|2022-06-17 05:13:50|1095.89|1090.49|1095.85|1090.45|1096.08|1090.68|1095.67|1090.27|34
1655442840000|2022-06-17 05:14:00|1095.73|1090.33|1098.38|1092.98|1098.38|1092.98|1095.7|1090.3|39
1655442850000|2022-06-17 05:14:10|1098.43|1093.03|1098.09|1092.69|1098.98|1093.58|1098.06|1092.66|36
1655442860000|2022-06-17 05:14:20|1098.26|1092.86|1097.45|1092.05|1098.31|1092.91|1097.3|1091.9|36
1655442870000|2022-06-17 05:14:30|1097.43|1092.03|1097.49|1092.09|1098.06|1092.66|1097.36|1091.96|38
1655442880000|2022-06-17 05:14:40|1097.3|1091.9|1096.83|1091.43|1097.39|1091.99|1096.76|1091.36|32
1655442890000|2022-06-17 05:14:50|1096.8|1091.4|1096.44|1091.04|1097.09|1091.69|1096.44|1091.04|35
1655442900000|2022-06-17 05:15:00|1096.13|1090.73|1096.18|1090.78|1096.41|1091.01|1095.24|1089.84|40
1655442910000|2022-06-17 05:15:10|1096.47|1091.07|1097.93|1092.53|1097.93|1092.53|1096.31|1090.91|37
1655442920000|2022-06-17 05:15:20|1098.27|1092.87|1095.95|1090.55|1098.46|1093.06|1095.95|1090.55|36
1655442930000|2022-06-17 05:15:30|1095.97|1090.57|1095.08|1089.68|1095.97|1090.57|1095.06|1089.66|39
1655442940000|2022-06-17 05:15:40|1095.1|1089.7|1095.01|1089.61|1095.25|1089.85|1094.73|1089.33|31
1655442950000|2022-06-17 05:15:50|1095.02|1089.62|1094.79|1089.39|1095.37|1089.97|1094.56|1089.16|34
1655442960000|2022-06-17 05:16:00|1094.8|1089.4|1093.78|1088.38|1094.88|1089.48|1093.63|1088.23|36
1655442970000|2022-06-17 05:16:10|1093.71|1088.31|1093.65|1088.25|1093.94|1088.54|1093.4|1088|31
1655442980000|2022-06-17 05:16:20|1093.66|1088.26|1093.61|1088.21|1094|1088.6|1093.55|1088.15|33
1655442990000|2022-06-17 05:16:30|1093.74|1088.34|1095.1|1089.7|1095.34|1089.94|1093.74|1088.34|38
1655443000000|2022-06-17 05:16:40|1095.21|1089.81|1095.06|1089.66|1095.35|1089.95|1094.64|1089.24|37
1655443010000|2022-06-17 05:16:50|1095.14|1089.74|1094.76|1089.36|1095.32|1089.92|1094.74|1089.34|38
1655443020000|2022-06-17 05:17:00|1094.87|1089.47|1094.02|1088.62|1094.87|1089.47|1093.8|1088.4|36
1655443030000|2022-06-17 05:17:10|1093.93|1088.53|1093.99|1088.59|1094.06|1088.66|1093.56|1088.16|37
1655443040000|2022-06-17 05:17:20|1094|1088.6|1093.6|1088.2|1094.42|1089.02|1093.6|1088.2|33
1655443050000|2022-06-17 05:17:30|1093.44|1088.04|1093.44|1088.04|1094.11|1088.71|1093.32|1087.92|33
1655443060000|2022-06-17 05:17:40|1093.35|1087.95|1092.99|1087.59|1093.48|1088.08|1092.95|1087.55|33
1655443070000|2022-06-17 05:17:50|1093.02|1087.62|1093.67|1088.27|1093.7|1088.3|1092.96|1087.56|34
1655443080000|2022-06-17 05:18:00|1093.49|1088.09|1093.91|1088.51|1094|1088.6|1093.49|1088.09|32
1655443090000|2022-06-17 05:18:10|1093.82|1088.42|1094.4|1089|1094.4|1089|1093.36|1087.96|35
1655443100000|2022-06-17 05:18:20|1094.38|1088.98|1094.29|1088.89|1094.68|1089.28|1094.23|1088.83|36
1655443110000|2022-06-17 05:18:30|1094.28|1088.88|1094.38|1088.98|1094.83|1089.43|1094.03|1088.63|32
1655443120000|2022-06-17 05:18:40|1094.41|1089.01|1094.81|1089.41|1095|1089.6|1094.41|1089.01|36
1655443130000|2022-06-17 05:18:50|1094.83|1089.43|1094.31|1088.91|1094.83|1089.43|1094.31|1088.91|30
1655443140000|2022-06-17 05:19:00|1094.18|1088.78|1094.73|1089.33|1094.73|1089.33|1093.8|1088.4|40
1655443150000|2022-06-17 05:19:10|1094.71|1089.31|1094.8|1089.4|1094.98|1089.58|1094.45|1089.05|33
1655443160000|2022-06-17 05:19:20|1094.76|1089.36|1095.36|1089.96|1095.38|1089.98|1094.69|1089.29|38
1655443170000|2022-06-17 05:19:30|1095.39|1089.99|1095.35|1089.95|1095.86|1090.46|1095.31|1089.91|37
1655443180000|2022-06-17 05:19:40|1095.37|1089.97|1094.01|1088.61|1095.38|1089.98|1093.95|1088.55|35
1655443190000|2022-06-17 05:19:50|1093.97|1088.57|1094.55|1089.15|1094.55|1089.15|1093.25|1087.85|39
1655443200000|2022-06-17 05:20:00|1094.57|1089.17|1093.5|1088.1|1094.57|1089.17|1093.43|1088.03|36
1655443210000|2022-06-17 05:20:10|1093.51|1088.11|1094.28|1088.88|1094.82|1089.42|1093.44|1088.04|38
1655443220000|2022-06-17 05:20:20|1094.35|1088.95|1094.42|1089.02|1094.94|1089.54|1094.29|1088.89|33
1655443230000|2022-06-17 05:20:30|1094.44|1089.04|1094.61|1089.21|1094.95|1089.55|1094.43|1089.03|34
1655443240000|2022-06-17 05:20:40|1094.67|1089.27|1094.53|1089.13|1095.02|1089.62|1094.53|1089.13|35
1655443250000|2022-06-17 05:20:50|1094.46|1089.06|1094.82|1089.42|1094.9|1089.5|1094.14|1088.74|35
1655443260000|2022-06-17 05:21:00|1094.81|1089.41|1094.11|1088.71|1095.21|1089.81|1094.01|1088.61|34
1655443270000|2022-06-17 05:21:10|1094.12|1088.72|1095.68|1090.28|1095.77|1090.37|1094.12|1088.72|36
1655443280000|2022-06-17 05:21:20|1095.7|1090.3|1096.15|1090.75|1096.22|1090.82|1095.7|1090.3|39
1655443290000|2022-06-17 05:21:30|1096.29|1090.89|1096.35|1090.95|1096.77|1091.37|1096.22|1090.82|31
1655443300000|2022-06-17 05:21:40|1096.34|1090.94|1096.04|1090.64|1096.4|1091|1095.89|1090.49|30
1655443310000|2022-06-17 05:21:50|1096.07|1090.67|1096.21|1090.81|1096.26|1090.86|1095.83|1090.43|31
1655443320000|2022-06-17 05:22:00|1096.22|1090.82|1096.6|1091.2|1096.68|1091.28|1096.22|1090.82|28
1655443330000|2022-06-17 05:22:10|1096.56|1091.16|1096.79|1091.39|1096.82|1091.42|1096.49|1091.09|33
1655443340000|2022-06-17 05:22:20|1096.77|1091.37|1097.07|1091.67|1097.12|1091.72|1096.55|1091.15|31
1655443350000|2022-06-17 05:22:30|1097.03|1091.63|1097.79|1092.39|1098.16|1092.76|1097|1091.6|34
1655443360000|2022-06-17 05:22:40|1097.8|1092.4|1098.53|1093.13|1098.57|1093.17|1097.49|1092.09|38
1655443370000|2022-06-17 05:22:50|1098.49|1093.09|1097.61|1092.21|1098.49|1093.09|1097.49|1092.09|34
1655443380000|2022-06-17 05:23:00|1097.57|1092.17|1096.73|1091.33|1097.65|1092.25|1096.64|1091.24|36
1655443390000|2022-06-17 05:23:10|1096.68|1091.28|1096.1|1090.7|1096.71|1091.31|1096.1|1090.7|32
1655443400000|2022-06-17 05:23:20|1096.11|1090.71|1097.37|1091.97|1097.58|1092.18|1096.09|1090.69|32
1655443410000|2022-06-17 05:23:30|1097.27|1091.87|1097.65|1092.25|1097.9|1092.5|1097.07|1091.67|37
1655443420000|2022-06-17 05:23:40|1097.72|1092.32|1097.24|1091.84|1097.97|1092.57|1097.22|1091.82|35
1655443430000|2022-06-17 05:23:50|1097.08|1091.68|1097.11|1091.71|1097.81|1092.41|1097.03|1091.63|36
1655443440000|2022-06-17 05:24:00|1097|1091.6|1097.1|1091.7|1097.3|1091.9|1096.97|1091.57|31
1655443450000|2022-06-17 05:24:10|1097.08|1091.68|1097.94|1092.54|1098.29|1092.89|1097.08|1091.68|35
1655443460000|2022-06-17 05:24:20|1097.73|1092.33|1098|1092.6|1098|1092.6|1097.66|1092.26|38
1655443470000|2022-06-17 05:24:30|1097.96|1092.56|1097.53|1092.13|1097.96|1092.56|1097.28|1091.88|38
1655443480000|2022-06-17 05:24:40|1097.34|1091.94|1097.88|1092.48|1097.88|1092.48|1097.34|1091.94|36
1655443490000|2022-06-17 05:24:50|1097.91|1092.51|1097.81|1092.41|1097.95|1092.55|1097.45|1092.05|35
1655443500000|2022-06-17 05:25:00|1097.94|1092.54|1097.9|1092.5|1098.03|1092.63|1097.4|1092|33
1655443510000|2022-06-17 05:25:10|1097.83|1092.43|1097.35|1091.95|1097.93|1092.53|1097.35|1091.95|31
1655443520000|2022-06-17 05:25:20|1097.43|1092.03|1097.18|1091.78|1097.52|1092.12|1096.84|1091.44|29
1655443530000|2022-06-17 05:25:30|1097.19|1091.79|1096.57|1091.17|1097.19|1091.79|1096.32|1090.92|31
1655443540000|2022-06-17 05:25:40|1096.61|1091.21|1097.3|1091.9|1097.87|1092.47|1096.42|1091.02|38
1655443550000|2022-06-17 05:25:50|1097.27|1091.87|1097.12|1091.72|1097.68|1092.28|1097.12|1091.72|36
1655443560000|2022-06-17 05:26:00|1097.17|1091.77|1096.85|1091.45|1097.23|1091.83|1096.29|1090.89|39
1655443570000|2022-06-17 05:26:10|1096.86|1091.46|1096.14|1090.74|1096.89|1091.49|1095.95|1090.55|36
1655443580000|2022-06-17 05:26:20|1096.13|1090.73|1096.01|1090.61|1096.27|1090.87|1095.86|1090.46|36
1655443590000|2022-06-17 05:26:30|1096.02|1090.62|1095.82|1090.42|1096.22|1090.82|1095.46|1090.06|35
1655443600000|2022-06-17 05:26:40|1095.75|1090.35|1096.18|1090.78|1096.18|1090.78|1095.73|1090.33|32
1655443610000|2022-06-17 05:26:50|1096.32|1090.92|1096.93|1091.53|1096.93|1091.53|1096.28|1090.88|35
1655443620000|2022-06-17 05:27:00|1096.91|1091.51|1097.49|1092.09|1098.07|1092.67|1096.91|1091.51|36
1655443630000|2022-06-17 05:27:10|1097.69|1092.29|1098.3|1092.9|1098.36|1092.96|1097.69|1092.29|37
1655443640000|2022-06-17 05:27:20|1098.34|1092.94|1098.21|1092.81|1098.49|1093.09|1097.99|1092.59|33
1655443650000|2022-06-17 05:27:30|1098.18|1092.78|1097.93|1092.53|1098.26|1092.86|1097.8|1092.4|34
1655443660000|2022-06-17 05:27:40|1097.86|1092.46|1097.42|1092.02|1097.89|1092.49|1097.16|1091.76|40
1655443670000|2022-06-17 05:27:50|1097.47|1092.07|1096.33|1090.93|1097.48|1092.08|1096.21|1090.81|39
1655443680000|2022-06-17 05:28:00|1096.17|1090.77|1096.63|1091.23|1096.63|1091.23|1095.96|1090.56|35
1655443690000|2022-06-17 05:28:10|1096.42|1091.02|1096.57|1091.17|1096.62|1091.22|1096.19|1090.79|37
1655443700000|2022-06-17 05:28:20|1096.58|1091.18|1097.2|1091.8|1097.34|1091.94|1096.58|1091.18|39
1655443710000|2022-06-17 05:28:30|1097.22|1091.82|1096.39|1090.99|1097.22|1091.82|1096.36|1090.96|31
1655443720000|2022-06-17 05:28:40|1096.4|1091|1096.4|1091|1096.58|1091.18|1096.02|1090.62|32
1655443730000|2022-06-17 05:28:50|1096.41|1091.01|1096.22|1090.82|1096.71|1091.31|1096.22|1090.82|28
1655443740000|2022-06-17 05:29:00|1096.27|1090.87|1096|1090.6|1096.33|1090.93|1095.99|1090.59|24
1655443750000|2022-06-17 05:29:10|1096.02|1090.62|1097.69|1092.29|1097.69|1092.29|1096.02|1090.62|38
1655443760000|2022-06-17 05:29:20|1097.66|1092.26|1098.23|1092.83|1098.68|1093.28|1097.66|1092.26|35
1655443770000|2022-06-17 05:29:30|1098.04|1092.64|1098.39|1092.99|1098.47|1093.07|1098.04|1092.64|33
1655443780000|2022-06-17 05:29:40|1098.41|1093.01|1099.21|1093.81|1099.73|1094.33|1098.41|1093.01|36
1655443790000|2022-06-17 05:29:50|1099.25|1093.85|1099.11|1093.71|1099.49|1094.09|1099.04|1093.64|37
1655443800000|2022-06-17 05:30:00|1099.2|1093.8|1099.52|1094.12|1099.74|1094.34|1099.16|1093.76|36
1655443810000|2022-06-17 05:30:10|1099.43|1094.03|1099.04|1093.64|1099.61|1094.21|1099.02|1093.62|39
1655443820000|2022-06-17 05:30:20|1099.06|1093.66|1098.61|1093.21|1099.14|1093.74|1098.54|1093.14|36
1655443830000|2022-06-17 05:30:30|1098.64|1093.24|1098.39|1092.99|1098.82|1093.42|1098.35|1092.95|35
1655443840000|2022-06-17 05:30:40|1098.46|1093.06|1097.72|1092.32|1098.46|1093.06|1097.72|1092.32|31
1655443850000|2022-06-17 05:30:50|1097.78|1092.38|1097.68|1092.28|1097.95|1092.55|1097.66|1092.26|31
1655443860000|2022-06-17 05:31:00|1097.66|1092.26|1098.22|1092.82|1098.22|1092.82|1097.48|1092.08|36
1655443870000|2022-06-17 05:31:10|1098.19|1092.79|1098.75|1093.35|1098.84|1093.44|1097.9|1092.5|38
1655443880000|2022-06-17 05:31:20|1098.76|1093.36|1099.07|1093.67|1099.13|1093.73|1098.74|1093.34|33
1655443890000|2022-06-17 05:31:30|1099.04|1093.64|1099.07|1093.67|1099.11|1093.71|1098.77|1093.37|33
1655443900000|2022-06-17 05:31:40|1099.06|1093.66|1100.62|1095.22|1100.62|1095.22|1099.06|1093.66|36
1655443910000|2022-06-17 05:31:50|1100.57|1095.17|1101.14|1095.74|1101.16|1095.76|1100.26|1094.86|35
1655443920000|2022-06-17 05:32:00|1101.31|1095.91|1100.98|1095.58|1101.62|1096.22|1100.89|1095.49|37
1655443930000|2022-06-17 05:32:10|1100.96|1095.56|1101.76|1096.36|1101.85|1096.45|1100.5|1095.1|37
1655443940000|2022-06-17 05:32:20|1101.65|1096.25|1105.08|1099.68|1105.31|1099.91|1101.65|1096.25|31
1655443950000|2022-06-17 05:32:30|1104.94|1099.54|1105.46|1100.06|1105.46|1100.06|1103.49|1098.09|37
1655443960000|2022-06-17 05:32:40|1105.65|1100.25|1105.17|1099.77|1106.81|1101.41|1104.85|1099.45|40
1655443970000|2022-06-17 05:32:50|1105.14|1099.74|1103.85|1098.45|1105.14|1099.74|1103.79|1098.39|35
1655443980000|2022-06-17 05:33:00|1103.92|1098.52|1104.64|1099.24|1104.64|1099.24|1103.49|1098.09|30
1655443990000|2022-06-17 05:33:10|1104.91|1099.51|1106.44|1101.04|1107.02|1101.62|1104.91|1099.51|38
1655444000000|2022-06-17 05:33:20|1106.68|1101.28|1108.04|1102.64|1108.1|1102.7|1106.05|1100.65|39
1655444010000|2022-06-17 05:33:30|1108.2|1102.8|1110.85|1105.45|1111.23|1105.83|1107.96|1102.56|37
1655444020000|2022-06-17 05:33:40|1110.77|1105.37|1110.64|1105.24|1111.07|1105.67|1110.2|1104.8|39
1655444030000|2022-06-17 05:33:50|1110.84|1105.44|1109.88|1104.48|1110.93|1105.53|1109.68|1104.28|38
1655444040000|2022-06-17 05:34:00|1109.91|1104.51|1109.74|1104.34|1109.91|1104.51|1109.06|1103.66|36
1655444050000|2022-06-17 05:34:10|1109.75|1104.35|1110.19|1104.79|1110.42|1105.02|1109.58|1104.18|39
1655444060000|2022-06-17 05:34:20|1110.25|1104.85|1109.23|1103.83|1110.25|1104.85|1109.23|1103.83|36
1655444070000|2022-06-17 05:34:30|1109.02|1103.62|1109.76|1104.36|1109.76|1104.36|1108.09|1102.69|36
1655444080000|2022-06-17 05:34:40|1110.05|1104.65|1108.92|1103.52|1110.05|1104.65|1108.7|1103.3|35
1655444090000|2022-06-17 05:34:50|1108.95|1103.55|1110.03|1104.63|1110.1|1104.7|1108.53|1103.13|39
1655444100000|2022-06-17 05:35:00|1110.04|1104.64|1110.89|1105.49|1111.13|1105.73|1109.73|1104.33|36
1655444110000|2022-06-17 05:35:10|1110.97|1105.57|1111.46|1106.06|1111.75|1106.35|1110.73|1105.33|35
1655444120000|2022-06-17 05:35:20|1111.66|1106.26|1110.77|1105.37|1111.66|1106.26|1110.77|1105.37|33
1655444130000|2022-06-17 05:35:30|1110.86|1105.46|1110.64|1105.24|1111.03|1105.63|1110.64|1105.24|33
1655444140000|2022-06-17 05:35:40|1110.59|1105.19|1110.52|1105.12|1110.71|1105.31|1110.36|1104.96|35
1655444150000|2022-06-17 05:35:50|1110.51|1105.11|1110.65|1105.25|1110.82|1105.42|1110.17|1104.77|35
1655444160000|2022-06-17 05:36:00|1110.64|1105.24|1110.42|1105.02|1110.72|1105.32|1110.31|1104.91|38
1655444170000|2022-06-17 05:36:10|1110.39|1104.99|1108.25|1102.85|1110.39|1104.99|1108.15|1102.75|38
1655444180000|2022-06-17 05:36:20|1108.2|1102.8|1107.98|1102.58|1109.02|1103.62|1107.98|1102.58|38
1655444190000|2022-06-17 05:36:30|1107.99|1102.59|1107.65|1102.25|1108.1|1102.7|1107.65|1102.25|34
1655444200000|2022-06-17 05:36:40|1107.63|1102.23|1107.02|1101.62|1107.63|1102.23|1106.85|1101.45|35
1655444210000|2022-06-17 05:36:50|1106.97|1101.57|1106.91|1101.51|1107.83|1102.43|1106.87|1101.47|37
1655444220000|2022-06-17 05:37:00|1106.9|1101.5|1107.08|1101.68|1107.18|1101.78|1106.45|1101.05|35
1655444230000|2022-06-17 05:37:10|1107.11|1101.71|1108.1|1102.7|1108.35|1102.95|1106.87|1101.47|36
1655444240000|2022-06-17 05:37:20|1108.11|1102.71|1107.46|1102.06|1108.12|1102.72|1107.38|1101.98|37
1655444250000|2022-06-17 05:37:30|1107.67|1102.27|1106.9|1101.5|1107.74|1102.34|1106.67|1101.27|40
1655444260000|2022-06-17 05:37:40|1106.82|1101.42|1106.51|1101.11|1106.91|1101.51|1106.43|1101.03|35
1655444270000|2022-06-17 05:37:50|1106.41|1101.01|1105.67|1100.27|1106.45|1101.05|1105.64|1100.24|36
1655444280000|2022-06-17 05:38:00|1105.63|1100.23|1106.26|1100.86|1106.66|1101.26|1105.63|1100.23|37
1655444290000|2022-06-17 05:38:10|1106.25|1100.85|1106.3|1100.9|1107.02|1101.62|1106.19|1100.79|34
1655444300000|2022-06-17 05:38:20|1106.18|1100.78|1105.67|1100.27|1106.18|1100.78|1105.6|1100.2|36
1655444310000|2022-06-17 05:38:30|1105.54|1100.14|1105.98|1100.58|1105.98|1100.58|1105.28|1099.88|37
1655444320000|2022-06-17 05:38:40|1105.99|1100.59|1105.45|1100.05|1106.15|1100.75|1105.44|1100.04|38
1655444330000|2022-06-17 05:38:50|1105.46|1100.06|1105.45|1100.05|1105.61|1100.21|1105.25|1099.85|35
1655444340000|2022-06-17 05:39:00|1105.49|1100.09|1105.44|1100.04|1105.56|1100.16|1105.31|1099.91|36
1655444350000|2022-06-17 05:39:10|1105.45|1100.05|1105.79|1100.39|1105.79|1100.39|1105.39|1099.99|33
1655444360000|2022-06-17 05:39:20|1105.88|1100.48|1106.83|1101.43|1106.87|1101.47|1105.86|1100.46|28
1655444370000|2022-06-17 05:39:30|1106.64|1101.24|1107.26|1101.86|1107.5|1102.1|1106.5|1101.1|31
1655444380000|2022-06-17 05:39:40|1107.15|1101.75|1106.78|1101.38|1107.15|1101.75|1106.13|1100.73|29
1655444390000|2022-06-17 05:39:50|1106.79|1101.39|1107.04|1101.64|1107.04|1101.64|1106.49|1101.09|34
1655444400000|2022-06-17 05:40:00|1107.01|1101.61|1106.52|1101.12|1107.01|1101.61|1106.23|1100.83|28
1655444410000|2022-06-17 05:40:10|1106.59|1101.19|1105.93|1100.53|1106.6|1101.2|1105.93|1100.53|38
1655444420000|2022-06-17 05:40:20|1105.85|1100.45|1105.27|1099.87|1105.85|1100.45|1105.27|1099.87|37
1655444430000|2022-06-17 05:40:30|1105.34|1099.94|1105.69|1100.29|1105.93|1100.53|1105.24|1099.84|35
1655444440000|2022-06-17 05:40:40|1105.79|1100.39|1106.25|1100.85|1106.29|1100.89|1105.55|1100.15|37
1655444450000|2022-06-17 05:40:50|1106.31|1100.91|1106.59|1101.19|1106.69|1101.29|1106.19|1100.79|35
1655444460000|2022-06-17 05:41:00|1106.58|1101.18|1107.4|1102|1107.88|1102.48|1106.58|1101.18|37
1655444470000|2022-06-17 05:41:10|1107.43|1102.03|1107.83|1102.43|1109.12|1103.72|1107.41|1102.01|38
1655444480000|2022-06-17 05:41:20|1107.76|1102.36|1108.38|1102.98|1108.44|1103.04|1107.64|1102.24|35
1655444490000|2022-06-17 05:41:30|1108.33|1102.93|1107.52|1102.12|1108.34|1102.94|1107.37|1101.97|39
1655444500000|2022-06-17 05:41:40|1107.45|1102.05|1108.08|1102.68|1108.53|1103.13|1107.21|1101.81|34
1655444510000|2022-06-17 05:41:50|1108|1102.6|1108.04|1102.64|1108.15|1102.75|1107.9|1102.5|36
1655444520000|2022-06-17 05:42:00|1108.01|1102.61|1109.1|1103.7|1109.33|1103.93|1108.01|1102.61|31
1655444530000|2022-06-17 05:42:10|1109.3|1103.9|1109.59|1104.19|1110.05|1104.65|1109.3|1103.9|34
1655444540000|2022-06-17 05:42:20|1109.51|1104.11|1108.74|1103.34|1109.69|1104.29|1108.65|1103.25|37
1655444550000|2022-06-17 05:42:30|1108.73|1103.33|1108.61|1103.21|1109.25|1103.85|1108.61|1103.21|33
1655444560000|2022-06-17 05:42:40|1108.56|1103.16|1108.46|1103.06|1108.8|1103.4|1108.4|1103|34
1655444570000|2022-06-17 05:42:50|1108.41|1103.01|1107.7|1102.3|1108.55|1103.15|1107.7|1102.3|39
1655444580000|2022-06-17 05:43:00|1107.67|1102.27|1108.03|1102.63|1108.16|1102.76|1107.52|1102.12|35
1655444590000|2022-06-17 05:43:10|1108.04|1102.64|1108.05|1102.65|1108.48|1103.08|1108.04|1102.64|37
1655444600000|2022-06-17 05:43:20|1108.04|1102.64|1107.42|1102.02|1108.04|1102.64|1107|1101.6|37
1655444610000|2022-06-17 05:43:30|1107.36|1101.96|1107.63|1102.23|1107.88|1102.48|1107.26|1101.86|36
1655444620000|2022-06-17 05:43:40|1107.6|1102.2|1107.16|1101.76|1107.61|1102.21|1106.76|1101.36|35
1655444630000|2022-06-17 05:43:50|1107.1|1101.7|1106.88|1101.48|1107.13|1101.73|1106.79|1101.39|30
1655444640000|2022-06-17 05:44:00|1106.84|1101.44|1107.04|1101.64|1107.22|1101.82|1106.7|1101.3|31
1655444650000|2022-06-17 05:44:10|1107.03|1101.63|1106.95|1101.55|1107.52|1102.12|1106.95|1101.55|33
1655444660000|2022-06-17 05:44:20|1106.92|1101.52|1106.77|1101.37|1107.12|1101.72|1106.76|1101.36|37
1655444670000|2022-06-17 05:44:30|1106.96|1101.56|1107.04|1101.64|1107.04|1101.64|1106.83|1101.43|34
1655444680000|2022-06-17 05:44:40|1107.01|1101.61|1106.41|1101.01|1107.01|1101.61|1106.41|1101.01|32
1655444690000|2022-06-17 05:44:50|1106.38|1100.98|1106.95|1101.55|1107.17|1101.77|1106.38|1100.98|37
1655444700000|2022-06-17 05:45:00|1106.96|1101.56|1106.84|1101.44|1107.68|1102.28|1106.84|1101.44|38
1655444710000|2022-06-17 05:45:10|1106.74|1101.34|1105.86|1100.46|1106.74|1101.34|1105.86|1100.46|34
1655444720000|2022-06-17 05:45:20|1105.76|1100.36|1105.69|1100.29|1105.86|1100.46|1105.3|1099.9|35
1655444730000|2022-06-17 05:45:30|1105.72|1100.32|1105.46|1100.06|1105.92|1100.52|1105.46|1100.06|36
1655444740000|2022-06-17 05:45:40|1105.53|1100.13|1105.65|1100.25|1105.79|1100.39|1105.38|1099.98|39
1655444750000|2022-06-17 05:45:50|1105.71|1100.31|1105.52|1100.12|1106.1|1100.7|1105.52|1100.12|34
1655444760000|2022-06-17 05:46:00|1105.49|1100.09|1105.66|1100.26|1105.88|1100.48|1105.48|1100.08|36
1655444770000|2022-06-17 05:46:10|1105.61|1100.21|1105.49|1100.09|1105.72|1100.32|1105.34|1099.94|37
1655444780000|2022-06-17 05:46:20|1105.51|1100.11|1105.5|1100.1|1105.66|1100.26|1105.32|1099.92|35
1655444790000|2022-06-17 05:46:30|1105.49|1100.09|1104.62|1099.22|1105.5|1100.1|1104.48|1099.08|37
1655444800000|2022-06-17 05:46:40|1104.55|1099.15|1104.22|1098.82|1104.86|1099.46|1104.22|1098.82|34
1655444810000|2022-06-17 05:46:50|1104.45|1099.05|1104.56|1099.16|1104.6|1099.2|1104.08|1098.68|36
1655444820000|2022-06-17 05:47:00|1104.41|1099.01|1105.43|1100.03|1105.55|1100.15|1104.36|1098.96|36
1655444830000|2022-06-17 05:47:10|1105.41|1100.01|1105.98|1100.58|1105.98|1100.58|1105.41|1100.01|32
1655444840000|2022-06-17 05:47:20|1105.95|1100.55|1104.92|1099.52|1106.34|1100.94|1104.92|1099.52|40
1655444850000|2022-06-17 05:47:30|1104.94|1099.54|1104.61|1099.21|1105.16|1099.76|1104.54|1099.14|35
1655444860000|2022-06-17 05:47:40|1104.74|1099.34|1104.61|1099.21|1104.81|1099.41|1104.51|1099.11|32
1655444870000|2022-06-17 05:47:50|1104.65|1099.25|1104.46|1099.06|1104.85|1099.45|1104.46|1099.06|37
1655444880000|2022-06-17 05:48:00|1104.47|1099.07|1104.97|1099.57|1105.1|1099.7|1104.34|1098.94|34
1655444890000|2022-06-17 05:48:10|1104.99|1099.59|1104.81|1099.41|1105.26|1099.86|1104.81|1099.41|35
1655444900000|2022-06-17 05:48:20|1104.78|1099.38|1104.5|1099.1|1104.94|1099.54|1104.48|1099.08|36
1655444910000|2022-06-17 05:48:30|1104.54|1099.14|1104.33|1098.93|1104.81|1099.41|1104.33|1098.93|36
1655444920000|2022-06-17 05:48:40|1104.4|1099|1103.73|1098.33|1104.49|1099.09|1103.52|1098.12|32
1655444930000|2022-06-17 05:48:50|1103.67|1098.27|1103.24|1097.84|1103.67|1098.27|1103|1097.6|38
1655444940000|2022-06-17 05:49:00|1103.25|1097.85|1103.4|1098|1103.61|1098.21|1103.08|1097.68|34
1655444950000|2022-06-17 05:49:10|1103.63|1098.23|1103.49|1098.09|1103.92|1098.52|1103.49|1098.09|38
1655444960000|2022-06-17 05:49:20|1103.37|1097.97|1102.91|1097.51|1103.37|1097.97|1102.79|1097.39|35
1655444970000|2022-06-17 05:49:30|1102.96|1097.56|1103.04|1097.64|1103.25|1097.85|1102.81|1097.41|36
1655444980000|2022-06-17 05:49:40|1103.1|1097.7|1103.68|1098.28|1104.02|1098.62|1103|1097.6|40
1655444990000|2022-06-17 05:49:50|1103.57|1098.17|1103.12|1097.72|1103.66|1098.26|1103.12|1097.72|32
1655445000000|2022-06-17 05:50:00|1103.13|1097.73|1103.26|1097.86|1103.45|1098.05|1103.11|1097.71|34
1655445010000|2022-06-17 05:50:10|1103.29|1097.89|1103.15|1097.75|1103.47|1098.07|1103.09|1097.69|34
1655445020000|2022-06-17 05:50:20|1103.12|1097.72|1102.59|1097.19|1103.12|1097.72|1102.48|1097.08|37
1655445030000|2022-06-17 05:50:30|1102.65|1097.25|1103|1097.6|1103.13|1097.73|1102.63|1097.23|34
1655445040000|2022-06-17 05:50:40|1102.95|1097.55|1102.92|1097.52|1103.18|1097.78|1102.87|1097.47|35
1655445050000|2022-06-17 05:50:50|1102.87|1097.47|1102.07|1096.67|1102.87|1097.47|1101.99|1096.59|36
1655445060000|2022-06-17 05:51:00|1102.06|1096.66|1102.81|1097.41|1103.08|1097.68|1102.02|1096.62|35
1655445070000|2022-06-17 05:51:10|1102.76|1097.36|1101.82|1096.42|1102.76|1097.36|1101.71|1096.31|36
1655445080000|2022-06-17 05:51:20|1101.85|1096.45|1100.28|1094.88|1101.85|1096.45|1100.25|1094.85|35
1655445090000|2022-06-17 05:51:30|1100.29|1094.89|1101.16|1095.76|1101.79|1096.39|1100.29|1094.89|37
1655445100000|2022-06-17 05:51:40|1101.18|1095.78|1100.96|1095.56|1101.25|1095.85|1100.9|1095.5|36
1655445110000|2022-06-17 05:51:50|1100.99|1095.59|1101.02|1095.62|1101.1|1095.7|1100.92|1095.52|37
1655445120000|2022-06-17 05:52:00|1101.01|1095.61|1101.41|1096.01|1101.7|1096.3|1100.92|1095.52|34
1655445130000|2022-06-17 05:52:10|1101.54|1096.14|1101.41|1096.01|1101.59|1096.19|1101.05|1095.65|35
1655445140000|2022-06-17 05:52:20|1101.42|1096.02|1101.68|1096.28|1101.81|1096.41|1101.42|1096.02|33
1655445150000|2022-06-17 05:52:30|1101.67|1096.27|1101.25|1095.85|1101.82|1096.42|1101.23|1095.83|37
1655445160000|2022-06-17 05:52:40|1101.28|1095.88|1101.08|1095.68|1101.4|1096|1101.08|1095.68|26
1655445170000|2022-06-17 05:52:50|1101.05|1095.65|1101.23|1095.83|1101.47|1096.07|1101.01|1095.61|34
1655445180000|2022-06-17 05:53:00|1101.12|1095.72|1101.09|1095.69|1101.41|1096.01|1101.08|1095.68|38
1655445190000|2022-06-17 05:53:10|1101.15|1095.75|1101.17|1095.77|1101.35|1095.95|1101.08|1095.68|35
1655445200000|2022-06-17 05:53:20|1101.15|1095.75|1101.81|1096.41|1101.81|1096.41|1101.15|1095.75|35
1655445210000|2022-06-17 05:53:30|1101.69|1096.29|1101.78|1096.38|1101.89|1096.49|1101.52|1096.12|32
1655445220000|2022-06-17 05:53:40|1101.74|1096.34|1101.79|1096.39|1101.97|1096.57|1101.73|1096.33|30
1655445230000|2022-06-17 05:53:50|1101.89|1096.49|1101.89|1096.49|1101.89|1096.49|1101.72|1096.32|29
1655445240000|2022-06-17 05:54:00|1101.87|1096.47|1101.51|1096.11|1101.93|1096.53|1101.38|1095.98|32
1655445250000|2022-06-17 05:54:10|1101.49|1096.09|1101.99|1096.59|1102.02|1096.62|1101.49|1096.09|33
1655445260000|2022-06-17 05:54:20|1102|1096.6|1102.09|1096.69|1102.27|1096.87|1101.91|1096.51|32
1655445270000|2022-06-17 05:54:30|1102.12|1096.72|1101.9|1096.5|1102.14|1096.74|1101.89|1096.49|34
1655445280000|2022-06-17 05:54:40|1101.66|1096.26|1101.78|1096.38|1101.86|1096.46|1101.6|1096.2|32
1655445290000|2022-06-17 05:54:50|1101.83|1096.43|1101.79|1096.39|1102|1096.6|1101.68|1096.28|33
1655445300000|2022-06-17 05:55:00|1101.76|1096.36|1101.81|1096.41|1102.05|1096.65|1101.72|1096.32|30
1655445310000|2022-06-17 05:55:10|1101.83|1096.43|1101.85|1096.45|1101.89|1096.49|1101.78|1096.38|28
1655445320000|2022-06-17 05:55:20|1101.84|1096.44|1101.99|1096.59|1102.06|1096.66|1101.81|1096.41|27
1655445330000|2022-06-17 05:55:30|1101.88|1096.48|1101.89|1096.49|1102.08|1096.68|1101.88|1096.48|28
1655445340000|2022-06-17 05:55:40|1101.97|1096.57|1102.03|1096.63|1102.06|1096.66|1101.97|1096.57|22
1655445350000|2022-06-17 05:55:50|1102.06|1096.66|1101.82|1096.42|1102.08|1096.68|1101.79|1096.39|25
1655445360000|2022-06-17 05:56:00|1101.81|1096.41|1101.91|1096.51|1102.08|1096.68|1101.79|1096.39|32
1655445370000|2022-06-17 05:56:10|1101.94|1096.54|1101.95|1096.55|1102.05|1096.65|1101.85|1096.45|32
1655445380000|2022-06-17 05:56:20|1101.9|1096.5|1102.17|1096.77|1102.17|1096.77|1101.84|1096.44|33
1655445390000|2022-06-17 05:56:30|1102.13|1096.73|1102.08|1096.68|1102.2|1096.8|1101.95|1096.55|32
1655445400000|2022-06-17 05:56:40|1102|1096.6|1102.09|1096.69|1102.15|1096.75|1102|1096.6|24
1655445410000|2022-06-17 05:56:50|1102.07|1096.67|1102.17|1096.77|1102.2|1096.8|1101.92|1096.52|33
1655445420000|2022-06-17 05:57:00|1102.01|1096.61|1101.35|1095.95|1102.35|1096.95|1100.97|1095.57|37
1655445430000|2022-06-17 05:57:10|1101.34|1095.94|1101.68|1096.28|1101.84|1096.44|1101.23|1095.83|35
1655445440000|2022-06-17 05:57:20|1101.73|1096.33|1101.73|1096.33|1101.81|1096.41|1101.48|1096.08|33
1655445450000|2022-06-17 05:57:30|1101.68|1096.28|1101.77|1096.37|1101.87|1096.47|1101.68|1096.28|35
1655445460000|2022-06-17 05:57:40|1101.8|1096.4|1101.53|1096.13|1101.99|1096.59|1101.32|1095.92|37
1655445470000|2022-06-17 05:57:50|1101.55|1096.15|1101.57|1096.17|1101.66|1096.26|1101.47|1096.07|30
1655445480000|2022-06-17 05:58:00|1101.64|1096.24|1101.43|1096.03|1101.64|1096.24|1101.17|1095.77|34
1655445490000|2022-06-17 05:58:10|1101.54|1096.14|1101.42|1096.02|1101.81|1096.41|1101.3|1095.9|32
1655445500000|2022-06-17 05:58:20|1101.43|1096.03|1101.36|1095.96|1101.52|1096.12|1101.28|1095.88|31
1655445510000|2022-06-17 05:58:30|1101.32|1095.92|1101.43|1096.03|1101.54|1096.14|1101.3|1095.9|34
1655445520000|2022-06-17 05:58:40|1101.51|1096.11|1101.71|1096.31|1101.8|1096.4|1101.42|1096.02|31
1655445530000|2022-06-17 05:58:50|1101.67|1096.27|1101.88|1096.48|1101.99|1096.59|1101.67|1096.27|29
1655445540000|2022-06-17 05:59:00|1101.86|1096.46|1101.44|1096.04|1101.91|1096.51|1101.08|1095.68|36
1655445550000|2022-06-17 05:59:10|1101.47|1096.07|1101.59|1096.19|1101.66|1096.26|1101.43|1096.03|33
1655445560000|2022-06-17 05:59:20|1101.58|1096.18|1101.73|1096.33|1101.97|1096.57|1101.58|1096.18|31
1655445570000|2022-06-17 05:59:30|1101.75|1096.35|1101.41|1096.01|1101.8|1096.4|1101.35|1095.95|32
1655445580000|2022-06-17 05:59:40|1101.35|1095.95|1101.36|1095.96|1101.46|1096.06|1101.31|1095.91|26
1655445590000|2022-06-17 05:59:50|1101.34|1095.94|1101.43|1096.03|1101.48|1096.08|1101.34|1095.94|30
1655445600000|2022-06-17 06:00:00|1101.32|1095.92|1101.54|1096.14|1102.14|1096.74|1101.27|1095.87|37
1655445610000|2022-06-17 06:00:10|1101.52|1096.12|1101.46|1096.06|1101.64|1096.24|1101.18|1095.78|36
1655445620000|2022-06-17 06:00:20|1101.47|1096.07|1101.94|1096.54|1101.97|1096.57|1101.47|1096.07|35
1655445630000|2022-06-17 06:00:30|1101.88|1096.48|1101.79|1096.39|1101.88|1096.48|1101.7|1096.3|34
1655445640000|2022-06-17 06:00:40|1101.87|1096.47|1101.92|1096.52|1102.01|1096.61|1101.76|1096.36|33
1655445650000|2022-06-17 06:00:50|1101.93|1096.53|1102.37|1096.97|1102.37|1096.97|1101.88|1096.48|34
1655445660000|2022-06-17 06:01:00|1102.44|1097.04|1101.93|1096.53|1103.01|1097.61|1101.93|1096.53|37
1655445670000|2022-06-17 06:01:10|1101.84|1096.44|1101.52|1096.12|1101.92|1096.52|1101.15|1095.75|33
1655445680000|2022-06-17 06:01:20|1101.4|1096|1101.2|1095.8|1101.4|1096|1101.17|1095.77|33
1655445690000|2022-06-17 06:01:30|1101.22|1095.82|1100.76|1095.36|1101.34|1095.94|1100.66|1095.26|38
1655445700000|2022-06-17 06:01:40|1100.74|1095.34|1100.2|1094.8|1100.84|1095.44|1100.19|1094.79|37
1655445710000|2022-06-17 06:01:50|1100.18|1094.78|1099.34|1093.94|1100.18|1094.78|1099.3|1093.9|37
1655445720000|2022-06-17 06:02:00|1099.35|1093.95|1098.85|1093.45|1099.37|1093.97|1098.4|1093|37
1655445730000|2022-06-17 06:02:10|1098.73|1093.33|1098.54|1093.14|1098.79|1093.39|1098.29|1092.89|39
1655445740000|2022-06-17 06:02:20|1098.48|1093.08|1097.01|1091.61|1098.55|1093.15|1097.01|1091.61|36
1655445750000|2022-06-17 06:02:30|1096.64|1091.24|1097.12|1091.72|1097.17|1091.77|1095.79|1090.39|38
1655445760000|2022-06-17 06:02:40|1096.98|1091.58|1095.91|1090.51|1097|1091.6|1095.86|1090.46|38
1655445770000|2022-06-17 06:02:50|1096.19|1090.79|1095.82|1090.42|1096.36|1090.96|1095.78|1090.38|35
1655445780000|2022-06-17 06:03:00|1095.81|1090.41|1095.9|1090.5|1096.1|1090.7|1095.77|1090.37|35
1655445790000|2022-06-17 06:03:10|1095.8|1090.4|1096.02|1090.62|1096.14|1090.74|1095.8|1090.4|34
1655445800000|2022-06-17 06:03:20|1095.95|1090.55|1095.78|1090.38|1096.1|1090.7|1095.44|1090.04|36
1655445810000|2022-06-17 06:03:30|1095.71|1090.31|1096.13|1090.73|1096.26|1090.86|1095.7|1090.3|33
1655445820000|2022-06-17 06:03:40|1096.08|1090.68|1096.38|1090.98|1096.71|1091.31|1095.77|1090.37|38
1655445830000|2022-06-17 06:03:50|1096.31|1090.91|1095.91|1090.51|1096.54|1091.14|1095.91|1090.51|38
1655445840000|2022-06-17 06:04:00|1095.88|1090.48|1095.96|1090.56|1096.1|1090.7|1095.88|1090.48|36
1655445850000|2022-06-17 06:04:10|1096.01|1090.61|1096|1090.6|1096.4|1091|1096|1090.6|35
1655445860000|2022-06-17 06:04:20|1096.11|1090.71|1095.97|1090.57|1096.36|1090.96|1095.87|1090.47|35
1655445870000|2022-06-17 06:04:30|1095.96|1090.56|1095.48|1090.08|1096.22|1090.82|1095.48|1090.08|32
1655445880000|2022-06-17 06:04:40|1095.52|1090.12|1095.17|1089.77|1095.6|1090.2|1095.17|1089.77|33
1655445890000|2022-06-17 06:04:50|1095.28|1089.88|1095.09|1089.69|1095.29|1089.89|1094.77|1089.37|36
1655445900000|2022-06-17 06:05:00|1095.03|1089.63|1094.66|1089.26|1095.03|1089.63|1094.33|1088.93|31
1655445910000|2022-06-17 06:05:10|1094.55|1089.15|1094.5|1089.1|1094.76|1089.36|1094.46|1089.06|34
1655445920000|2022-06-17 06:05:20|1094.44|1089.04|1094.46|1089.06|1094.48|1089.08|1094.28|1088.88|28
1655445930000|2022-06-17 06:05:30|1094.45|1089.05|1094.29|1088.89|1094.53|1089.13|1094.14|1088.74|24
1655445940000|2022-06-17 06:05:40|1094.33|1088.93|1095.03|1089.63|1095.13|1089.73|1094.33|1088.93|36
1655445950000|2022-06-17 06:05:50|1095.09|1089.69|1095.08|1089.68|1095.15|1089.75|1094.92|1089.52|31
1655445960000|2022-06-17 06:06:00|1095.16|1089.76|1094.54|1089.14|1095.29|1089.89|1094.5|1089.1|34
1655445970000|2022-06-17 06:06:10|1094.59|1089.19|1094.58|1089.18|1094.63|1089.23|1094.47|1089.07|32
1655445980000|2022-06-17 06:06:20|1094.54|1089.14|1094.04|1088.64|1094.56|1089.16|1093.95|1088.55|37
1655445990000|2022-06-17 06:06:30|1094.08|1088.68|1093.67|1088.27|1094.24|1088.84|1093.67|1088.27|36
1655446000000|2022-06-17 06:06:40|1093.55|1088.15|1093.32|1087.92|1093.65|1088.25|1093.31|1087.91|35
1655446010000|2022-06-17 06:06:50|1093.35|1087.95|1093.6|1088.2|1093.75|1088.35|1093.19|1087.79|35
1655446020000|2022-06-17 06:07:00|1093.54|1088.14|1093.34|1087.94|1093.54|1088.14|1093.18|1087.78|38
1655446030000|2022-06-17 06:07:10|1093.36|1087.96|1093.35|1087.95|1093.59|1088.19|1093.23|1087.83|40
1655446040000|2022-06-17 06:07:20|1093.38|1087.98|1093.34|1087.94|1093.56|1088.16|1093.27|1087.87|34
1655446050000|2022-06-17 06:07:30|1093.38|1087.98|1093.17|1087.77|1093.63|1088.23|1093.14|1087.74|33
1655446060000|2022-06-17 06:07:40|1093.26|1087.86|1093.16|1087.76|1093.39|1087.99|1093.06|1087.66|36
1655446070000|2022-06-17 06:07:50|1093.15|1087.75|1093.28|1087.88|1093.28|1087.88|1092.98|1087.58|32
1655446080000|2022-06-17 06:08:00|1093.32|1087.92|1093.26|1087.86|1093.61|1088.21|1093.11|1087.71|36
1655446090000|2022-06-17 06:08:10|1093.25|1087.85|1094.03|1088.63|1094.03|1088.63|1093.17|1087.77|35
1655446100000|2022-06-17 06:08:20|1094.04|1088.64|1094.38|1088.98|1094.45|1089.05|1093.95|1088.55|33
1655446110000|2022-06-17 06:08:30|1094.4|1089|1094.12|1088.72|1094.5|1089.1|1094.12|1088.72|31
1655446120000|2022-06-17 06:08:40|1094.2|1088.8|1094.38|1088.98|1094.42|1089.02|1094.2|1088.8|33
1655446130000|2022-06-17 06:08:50|1094.4|1089|1093.92|1088.52|1094.45|1089.05|1093.91|1088.51|30
1655446140000|2022-06-17 06:09:00|1093.76|1088.36|1093.61|1088.21|1093.97|1088.57|1093.23|1087.83|36
1655446150000|2022-06-17 06:09:10|1093.76|1088.36|1094.12|1088.72|1094.15|1088.75|1093.76|1088.36|35
1655446160000|2022-06-17 06:09:20|1094.17|1088.77|1094.33|1088.93|1094.35|1088.95|1094.07|1088.67|34
1655446170000|2022-06-17 06:09:30|1094.3|1088.9|1094.35|1088.95|1094.47|1089.07|1094.14|1088.74|34
1655446180000|2022-06-17 06:09:40|1094.45|1089.05|1094.45|1089.05|1094.48|1089.08|1094.3|1088.9|32
1655446190000|2022-06-17 06:09:50|1094.5|1089.1|1094.27|1088.87|1094.51|1089.11|1094.2|1088.8|30
1655446200000|2022-06-17 06:10:00|1094.34|1088.94|1094.49|1089.09|1094.55|1089.15|1094.04|1088.64|33
1655446210000|2022-06-17 06:10:10|1094.44|1089.04|1094.43|1089.03|1094.5|1089.1|1094.25|1088.85|35
1655446220000|2022-06-17 06:10:20|1094.41|1089.01|1094.47|1089.07|1094.54|1089.14|1094.19|1088.79|33
1655446230000|2022-06-17 06:10:30|1094.45|1089.05|1094.34|1088.94|1094.48|1089.08|1093.98|1088.58|34
1655446240000|2022-06-17 06:10:40|1094.32|1088.92|1094.03|1088.63|1094.37|1088.97|1094|1088.6|34
1655446250000|2022-06-17 06:10:50|1093.9|1088.5|1093.75|1088.35|1093.9|1088.5|1093.52|1088.12|33
1655446260000|2022-06-17 06:11:00|1093.77|1088.37|1093.75|1088.35|1093.85|1088.45|1093.5|1088.1|31
1655446270000|2022-06-17 06:11:10|1093.78|1088.38|1092.3|1086.9|1093.78|1088.38|1091.7|1086.3|35
1655446280000|2022-06-17 06:11:20|1092.2|1086.8|1092.28|1086.88|1092.38|1086.98|1092.16|1086.76|38
1655446290000|2022-06-17 06:11:30|1092.24|1086.84|1092.22|1086.82|1092.3|1086.9|1092.02|1086.62|34
1655446300000|2022-06-17 06:11:40|1092.2|1086.8|1091.52|1086.12|1092.23|1086.83|1091.51|1086.11|36
1655446310000|2022-06-17 06:11:50|1091.4|1086|1090.3|1084.9|1091.4|1086|1090.29|1084.89|38
1655446320000|2022-06-17 06:12:00|1090.2|1084.8|1090.9|1085.5|1091|1085.6|1090.17|1084.77|39
1655446330000|2022-06-17 06:12:10|1090.87|1085.47|1091|1085.6|1091.25|1085.85|1090.82|1085.42|38
1655446340000|2022-06-17 06:12:20|1091.13|1085.73|1090.34|1084.94|1091.21|1085.81|1090.34|1084.94|34
1655446350000|2022-06-17 06:12:30|1090.46|1085.06|1090.42|1085.02|1090.55|1085.15|1090.36|1084.96|34
1655446360000|2022-06-17 06:12:40|1090.41|1085.01|1089.75|1084.35|1090.5|1085.1|1089.36|1083.96|37
1655446370000|2022-06-17 06:12:50|1089.74|1084.34|1089.72|1084.32|1090.12|1084.72|1089.47|1084.07|39
1655446380000|2022-06-17 06:13:00|1089.78|1084.38|1090.02|1084.62|1090.19|1084.79|1089.6|1084.2|39
1655446390000|2022-06-17 06:13:10|1090|1084.6|1090.34|1084.94|1090.5|1085.1|1089.96|1084.56|37
1655446400000|2022-06-17 06:13:20|1090.31|1084.91|1090.38|1084.98|1090.45|1085.05|1090.09|1084.69|38
1655446410000|2022-06-17 06:13:30|1090.39|1084.99|1090.15|1084.75|1090.4|1085|1090.05|1084.65|35
1655446420000|2022-06-17 06:13:40|1090.16|1084.76|1090.93|1085.53|1090.93|1085.53|1090.16|1084.76|38
1655446430000|2022-06-17 06:13:50|1090.83|1085.43|1090.87|1085.47|1090.92|1085.52|1090.65|1085.25|36
1655446440000|2022-06-17 06:14:00|1090.85|1085.45|1091.15|1085.75|1091.23|1085.83|1090.85|1085.45|33
1655446450000|2022-06-17 06:14:10|1091.18|1085.78|1091.28|1085.88|1091.35|1085.95|1091|1085.6|36
1655446460000|2022-06-17 06:14:20|1091.21|1085.81|1091.43|1086.03|1091.63|1086.23|1091.08|1085.68|35
1655446470000|2022-06-17 06:14:30|1091.52|1086.12|1091.42|1086.02|1091.53|1086.13|1091.13|1085.73|34
1655446480000|2022-06-17 06:14:40|1091.41|1086.01|1092.01|1086.61|1092.08|1086.68|1091.41|1086.01|34
1655446490000|2022-06-17 06:14:50|1091.98|1086.58|1091.93|1086.53|1092.07|1086.67|1091.65|1086.25|36
1655446500000|2022-06-17 06:15:00|1091.94|1086.54|1091.7|1086.3|1092.21|1086.81|1091.24|1085.84|36
1655446510000|2022-06-17 06:15:10|1091.68|1086.28|1091.29|1085.89|1091.68|1086.28|1091.17|1085.77|31
1655446520000|2022-06-17 06:15:20|1091.25|1085.85|1090.99|1085.59|1091.33|1085.93|1090.86|1085.46|39
1655446530000|2022-06-17 06:15:30|1090.96|1085.56|1090.61|1085.21|1091.03|1085.63|1090.5|1085.1|36
1655446540000|2022-06-17 06:15:40|1090.62|1085.22|1090.56|1085.16|1090.82|1085.42|1090.47|1085.07|37
1655446550000|2022-06-17 06:15:50|1090.52|1085.12|1090.58|1085.18|1090.82|1085.42|1090.4|1085|40
1655446560000|2022-06-17 06:16:00|1090.53|1085.13|1089.96|1084.56|1090.56|1085.16|1089.69|1084.29|36
1655446570000|2022-06-17 06:16:10|1089.95|1084.55|1089.75|1084.35|1090|1084.6|1089.75|1084.35|35
1655446580000|2022-06-17 06:16:20|1089.85|1084.45|1089.26|1083.86|1089.85|1084.45|1089.22|1083.82|36
1655446590000|2022-06-17 06:16:30|1089.31|1083.91|1089.08|1083.68|1089.38|1083.98|1088.9|1083.5|37
1655446600000|2022-06-17 06:16:40|1089.06|1083.66|1089.18|1083.78|1089.3|1083.9|1089.06|1083.66|37
1655446610000|2022-06-17 06:16:50|1089.06|1083.66|1089.1|1083.7|1089.18|1083.78|1089.01|1083.61|33
1655446620000|2022-06-17 06:17:00|1089.06|1083.66|1089.1|1083.7|1089.21|1083.81|1089.06|1083.66|29
1655446630000|2022-06-17 06:17:10|1089.13|1083.73|1089.18|1083.78|1089.27|1083.87|1089.06|1083.66|37
1655446640000|2022-06-17 06:17:20|1089.07|1083.67|1089.21|1083.81|1089.31|1083.91|1089.04|1083.64|34
1655446650000|2022-06-17 06:17:30|1089.18|1083.78|1089.2|1083.8|1089.23|1083.83|1089.16|1083.76|29
1655446660000|2022-06-17 06:17:40|1089.19|1083.79|1088.95|1083.55|1089.3|1083.9|1088.9|1083.5|35
1655446670000|2022-06-17 06:17:50|1088.94|1083.54|1089.07|1083.67|1089.07|1083.67|1088.9|1083.5|34
1655446680000|2022-06-17 06:18:00|1089.09|1083.69|1089.14|1083.74|1089.18|1083.78|1089.04|1083.64|29
1655446690000|2022-06-17 06:18:10|1089.16|1083.76|1089.22|1083.82|1089.5|1084.1|1089.07|1083.67|32
1655446700000|2022-06-17 06:18:20|1089.17|1083.77|1089.78|1084.38|1089.88|1084.48|1089.12|1083.72|38
1655446710000|2022-06-17 06:18:30|1089.77|1084.37|1089.27|1083.87|1089.77|1084.37|1089.15|1083.75|34
1655446720000|2022-06-17 06:18:40|1089.26|1083.86|1089.27|1083.87|1089.49|1084.09|1089.14|1083.74|31
1655446730000|2022-06-17 06:18:50|1089.29|1083.89|1089.61|1084.21|1090.16|1084.76|1089.23|1083.83|34
1655446740000|2022-06-17 06:19:00|1089.48|1084.08|1089.95|1084.55|1090.01|1084.61|1089.48|1084.08|36
1655446750000|2022-06-17 06:19:10|1089.97|1084.57|1090.07|1084.67|1090.21|1084.81|1089.85|1084.45|38
1655446760000|2022-06-17 06:19:20|1090.11|1084.71|1089.59|1084.19|1090.14|1084.74|1089.41|1084.01|34
1655446770000|2022-06-17 06:19:30|1089.56|1084.16|1090.18|1084.78|1090.18|1084.78|1089.45|1084.05|37
1655446780000|2022-06-17 06:19:40|1090.2|1084.8|1090.6|1085.2|1090.6|1085.2|1089.83|1084.43|39
1655446790000|2022-06-17 06:19:50|1090.62|1085.22|1091.38|1085.98|1091.67|1086.27|1090.55|1085.15|34
1655446800000|2022-06-17 06:20:00|1091.28|1085.88|1091.92|1086.52|1091.97|1086.57|1091.28|1085.88|38
1655446810000|2022-06-17 06:20:10|1091.88|1086.48|1092.43|1087.03|1092.66|1087.26|1091.76|1086.36|35
1655446820000|2022-06-17 06:20:20|1092.34|1086.94|1092.48|1087.08|1092.56|1087.16|1092.11|1086.71|37
1655446830000|2022-06-17 06:20:30|1092.47|1087.07|1092.55|1087.15|1092.55|1087.15|1092.4|1087|30
1655446840000|2022-06-17 06:20:40|1092.58|1087.18|1092.04|1086.64|1092.59|1087.19|1091.9|1086.5|28
1655446850000|2022-06-17 06:20:50|1092.02|1086.62|1091.58|1086.18|1092.08|1086.68|1091.49|1086.09|34
1655446860000|2022-06-17 06:21:00|1091.63|1086.23|1091.58|1086.18|1091.7|1086.3|1091.44|1086.04|22
1655446870000|2022-06-17 06:21:10|1091.78|1086.38|1092.38|1086.98|1092.47|1087.07|1091.78|1086.38|29
1655446880000|2022-06-17 06:21:20|1092.41|1087.01|1092.47|1087.07|1092.72|1087.32|1092.41|1087.01|31
1655446890000|2022-06-17 06:21:30|1092.52|1087.12|1092.57|1087.17|1092.63|1087.23|1092.42|1087.02|30
1655446900000|2022-06-17 06:21:40|1092.58|1087.18|1093.04|1087.64|1093.13|1087.73|1092.35|1086.95|35
1655446910000|2022-06-17 06:21:50|1093.03|1087.63|1092.93|1087.53|1093.04|1087.64|1092.66|1087.26|33
1655446920000|2022-06-17 06:22:00|1092.84|1087.44|1093.65|1088.25|1093.71|1088.31|1092.75|1087.35|34
1655446930000|2022-06-17 06:22:10|1093.44|1088.04|1093.01|1087.61|1093.46|1088.06|1092.76|1087.36|38
1655446940000|2022-06-17 06:22:20|1093.02|1087.62|1092.25|1086.85|1093.05|1087.65|1092.25|1086.85|31
1655446950000|2022-06-17 06:22:30|1092.28|1086.88|1090.9|1085.5|1092.28|1086.88|1090.9|1085.5|37
1655446960000|2022-06-17 06:22:40|1091.03|1085.63|1090.6|1085.2|1091.03|1085.63|1090.59|1085.19|31
1655446970000|2022-06-17 06:22:50|1090.58|1085.18|1089.22|1083.82|1090.6|1085.2|1089.2|1083.8|35
1655446980000|2022-06-17 06:23:00|1089.27|1083.87|1090.46|1085.06|1090.49|1085.09|1089.27|1083.87|36
1655446990000|2022-06-17 06:23:10|1090.43|1085.03|1090.26|1084.86|1090.46|1085.06|1090.14|1084.74|34
1655447000000|2022-06-17 06:23:20|1090.31|1084.91|1089.87|1084.47|1090.43|1085.03|1089.82|1084.42|36
1655447010000|2022-06-17 06:23:30|1089.9|1084.5|1089.85|1084.45|1089.99|1084.59|1089.78|1084.38|34
1655447020000|2022-06-17 06:23:40|1089.8|1084.4|1089.88|1084.48|1090.02|1084.62|1089.78|1084.38|38
1655447030000|2022-06-17 06:23:50|1089.87|1084.47|1090.02|1084.62|1090.03|1084.63|1089.66|1084.26|37
1655447040000|2022-06-17 06:24:00|1090.04|1084.64|1090.3|1084.9|1090.4|1085|1090.04|1084.64|29
1655447050000|2022-06-17 06:24:10|1090.38|1084.98|1090.86|1085.46|1090.86|1085.46|1090.36|1084.96|31
1655447060000|2022-06-17 06:24:20|1090.85|1085.45|1090.96|1085.56|1091.15|1085.75|1090.85|1085.45|31
1655447070000|2022-06-17 06:24:30|1091.02|1085.62|1091.53|1086.13|1091.53|1086.13|1090.97|1085.57|37
1655447080000|2022-06-17 06:24:40|1091.57|1086.17|1092.24|1086.84|1092.24|1086.84|1091.27|1085.87|33
1655447090000|2022-06-17 06:24:50|1092.23|1086.83|1091.22|1085.82|1092.23|1086.83|1090.81|1085.41|33
1655447100000|2022-06-17 06:25:00|1090.9|1085.5|1091.04|1085.64|1091.22|1085.82|1090.81|1085.41|37
1655447110000|2022-06-17 06:25:10|1091.11|1085.71|1090.53|1085.13|1091.11|1085.71|1090.28|1084.88|33
1655447120000|2022-06-17 06:25:20|1090.46|1085.06|1090.65|1085.25|1090.73|1085.33|1090.36|1084.96|34
1655447130000|2022-06-17 06:25:30|1090.61|1085.21|1091.34|1085.94|1091.34|1085.94|1090.55|1085.15|39
1655447140000|2022-06-17 06:25:40|1091.28|1085.88|1091.16|1085.76|1091.45|1086.05|1091.03|1085.63|31
1655447150000|2022-06-17 06:25:50|1091.15|1085.75|1091.26|1085.86|1091.4|1086|1091.05|1085.65|36
1655447160000|2022-06-17 06:26:00|1091.24|1085.84|1091.3|1085.9|1091.55|1086.15|1091.22|1085.82|33
1655447170000|2022-06-17 06:26:10|1091.5|1086.1|1091.35|1085.95|1091.5|1086.1|1091.29|1085.89|31
1655447180000|2022-06-17 06:26:20|1091.24|1085.84|1091.79|1086.39|1092.06|1086.66|1091.24|1085.84|32
1655447190000|2022-06-17 06:26:30|1091.83|1086.43|1091.65|1086.25|1091.91|1086.51|1091.5|1086.1|33
1655447200000|2022-06-17 06:26:40|1091.62|1086.22|1091.57|1086.17|1091.64|1086.24|1091.36|1085.96|28
1655447210000|2022-06-17 06:26:50|1091.54|1086.14|1091.79|1086.39|1092|1086.6|1091.43|1086.03|28
1655447220000|2022-06-17 06:27:00|1091.85|1086.45|1091.81|1086.41|1091.98|1086.58|1091.49|1086.09|29
1655447230000|2022-06-17 06:27:10|1091.91|1086.51|1092.6|1087.2|1092.68|1087.28|1091.52|1086.12|34
1655447240000|2022-06-17 06:27:20|1092.77|1087.37|1094.29|1088.89|1094.39|1088.99|1092.47|1087.07|36
1655447250000|2022-06-17 06:27:30|1094.23|1088.83|1095.73|1090.33|1096.17|1090.77|1094.15|1088.75|39
1655447260000|2022-06-17 06:27:40|1095.78|1090.38|1094.24|1088.84|1095.78|1090.38|1094.24|1088.84|35
1655447270000|2022-06-17 06:27:50|1094.12|1088.72|1095.49|1090.09|1095.57|1090.17|1093.77|1088.37|36
1655447280000|2022-06-17 06:28:00|1095.32|1089.92|1095.89|1090.49|1096.13|1090.73|1095.17|1089.77|38
1655447290000|2022-06-17 06:28:10|1095.87|1090.47|1096.95|1091.55|1097.47|1092.07|1095.71|1090.31|40
1655447300000|2022-06-17 06:28:20|1096.77|1091.37|1097.29|1091.89|1098.18|1092.78|1096.77|1091.37|38
1655447310000|2022-06-17 06:28:30|1096.99|1091.59|1096.05|1090.65|1096.99|1091.59|1096.05|1090.65|38
1655447320000|2022-06-17 06:28:40|1096.04|1090.64|1097.12|1091.72|1097.4|1092|1096.04|1090.64|37
1655447330000|2022-06-17 06:28:50|1097.16|1091.76|1096.45|1091.05|1097.28|1091.88|1096.29|1090.89|38
1655447340000|2022-06-17 06:29:00|1096.48|1091.08|1096.77|1091.37|1097.29|1091.89|1096.33|1090.93|38
1655447350000|2022-06-17 06:29:10|1096.74|1091.34|1096.39|1090.99|1097.26|1091.86|1096.36|1090.96|36
1655447360000|2022-06-17 06:29:20|1096.61|1091.21|1097.41|1092.01|1097.44|1092.04|1096.61|1091.21|28
1655447370000|2022-06-17 06:29:30|1097.43|1092.03|1097.15|1091.75|1097.48|1092.08|1096.79|1091.39|35
1655447380000|2022-06-17 06:29:40|1097.18|1091.78|1096.85|1091.45|1097.18|1091.78|1096.46|1091.06|33
1655447390000|2022-06-17 06:29:50|1096.87|1091.47|1097.05|1091.65|1097.05|1091.65|1096.63|1091.23|24
1655447400000|2022-06-17 06:30:00|1097.08|1091.68|1097.31|1091.91|1097.73|1092.33|1097.08|1091.68|33
1655447410000|2022-06-17 06:30:10|1097.28|1091.88|1097.08|1091.68|1097.31|1091.91|1096.75|1091.35|31
1655447420000|2022-06-17 06:30:20|1097.1|1091.7|1097.04|1091.64|1097.18|1091.78|1096.93|1091.53|25
1655447430000|2022-06-17 06:30:30|1097.01|1091.61|1096.92|1091.52|1097.17|1091.77|1096.91|1091.51|29
1655447440000|2022-06-17 06:30:40|1096.91|1091.51|1096.2|1090.8|1097.01|1091.61|1096.09|1090.69|30
1655447450000|2022-06-17 06:30:50|1096.29|1090.89|1096.02|1090.62|1096.41|1091.01|1095.84|1090.44|35
1655447460000|2022-06-17 06:31:00|1096.19|1090.79|1096.09|1090.69|1096.27|1090.87|1095.8|1090.4|36
1655447470000|2022-06-17 06:31:10|1096.01|1090.61|1096.7|1091.3|1096.7|1091.3|1095.78|1090.38|33
1655447480000|2022-06-17 06:31:20|1096.77|1091.37|1097.03|1091.63|1097.07|1091.67|1096.58|1091.18|34
1655447490000|2022-06-17 06:31:30|1097.02|1091.62|1096.74|1091.34|1097.04|1091.64|1096.47|1091.07|28
1655447500000|2022-06-17 06:31:40|1096.7|1091.3|1097.28|1091.88|1097.33|1091.93|1096.69|1091.29|34
1655447510000|2022-06-17 06:31:50|1097.35|1091.95|1097.86|1092.46|1097.93|1092.53|1097.23|1091.83|36
1655447520000|2022-06-17 06:32:00|1097.88|1092.48|1097.7|1092.3|1097.88|1092.48|1097.34|1091.94|32
1655447530000|2022-06-17 06:32:10|1097.47|1092.07|1098.58|1093.18|1098.58|1093.18|1097.43|1092.03|33
1655447540000|2022-06-17 06:32:20|1098.5|1093.1|1100.12|1094.72|1100.27|1094.87|1098.28|1092.88|35
1655447550000|2022-06-17 06:32:30|1100.18|1094.78|1100.04|1094.64|1100.85|1095.45|1099.92|1094.52|35
1655447560000|2022-06-17 06:32:40|1100.1|1094.7|1100.62|1095.22|1100.84|1095.44|1100.1|1094.7|38
1655447570000|2022-06-17 06:32:50|1100.65|1095.25|1101.51|1096.11|1101.51|1096.11|1100.59|1095.19|37
1655447580000|2022-06-17 06:33:00|1101.49|1096.09|1103.35|1097.95|1103.58|1098.18|1101.46|1096.06|34
1655447590000|2022-06-17 06:33:10|1103.34|1097.94|1103.88|1098.48|1103.9|1098.5|1102.62|1097.22|35
1655447600000|2022-06-17 06:33:20|1103.9|1098.5|1104.85|1099.45|1105.66|1100.26|1103.9|1098.5|37
1655447610000|2022-06-17 06:33:30|1104.93|1099.53|1104.52|1099.12|1106.02|1100.62|1104.25|1098.85|40
1655447620000|2022-06-17 06:33:40|1104.56|1099.16|1105|1099.6|1105|1099.6|1103.76|1098.36|36
1655447630000|2022-06-17 06:33:50|1105.04|1099.64|1106.73|1101.33|1106.88|1101.48|1105.04|1099.64|39
1655447640000|2022-06-17 06:34:00|1106.52|1101.12|1105.87|1100.47|1107.01|1101.61|1105.78|1100.38|37
1655447650000|2022-06-17 06:34:10|1105.75|1100.35|1104.45|1099.05|1105.75|1100.35|1103.91|1098.51|35
1655447660000|2022-06-17 06:34:20|1104.53|1099.13|1104.96|1099.56|1105.47|1100.07|1104.53|1099.13|39
1655447670000|2022-06-17 06:34:30|1104.87|1099.47|1104.28|1098.88|1104.93|1099.53|1104.28|1098.88|34
1655447680000|2022-06-17 06:34:40|1104.38|1098.98|1103.34|1097.94|1104.52|1099.12|1103.34|1097.94|31
1655447690000|2022-06-17 06:34:50|1103.33|1097.93|1103.47|1098.07|1104.04|1098.64|1103.33|1097.93|30
1655447700000|2022-06-17 06:35:00|1103.48|1098.08|1103.26|1097.86|1103.56|1098.16|1102.98|1097.58|34
1655447710000|2022-06-17 06:35:10|1103.41|1098.01|1101.42|1096.02|1103.41|1098.01|1101.1|1095.7|39
1655447720000|2022-06-17 06:35:20|1101.4|1096|1101.09|1095.69|1101.4|1096|1100.77|1095.37|40
1655447730000|2022-06-17 06:35:30|1101.1|1095.7|1100.35|1094.95|1101.1|1095.7|1099.24|1093.84|39
1655447740000|2022-06-17 06:35:40|1100.39|1094.99|1099.23|1093.83|1100.55|1095.15|1099.19|1093.79|34
1655447750000|2022-06-17 06:35:50|1099.3|1093.9|1099.42|1094.02|1099.58|1094.18|1098.95|1093.55|35
1655447760000|2022-06-17 06:36:00|1099.31|1093.91|1099.3|1093.9|1099.37|1093.97|1098.96|1093.56|35
1655447770000|2022-06-17 06:36:10|1099.37|1093.97|1099.54|1094.14|1099.65|1094.25|1099.34|1093.94|38
1655447780000|2022-06-17 06:36:20|1099.48|1094.08|1095.59|1090.19|1099.53|1094.13|1095.59|1090.19|40
1655447790000|2022-06-17 06:36:30|1095.49|1090.09|1095.71|1090.31|1095.72|1090.32|1094.7|1089.3|40
1655447800000|2022-06-17 06:36:40|1095.75|1090.35|1095.31|1089.91|1095.88|1090.48|1095.24|1089.84|37
1655447810000|2022-06-17 06:36:50|1095.28|1089.88|1095.66|1090.26|1095.67|1090.27|1094.97|1089.57|36
1655447820000|2022-06-17 06:37:00|1095.7|1090.3|1096.03|1090.63|1096.03|1090.63|1095.29|1089.89|31
1655447830000|2022-06-17 06:37:10|1095.98|1090.58|1095.05|1089.65|1096.1|1090.7|1095.03|1089.63|35
1655447840000|2022-06-17 06:37:20|1094.82|1089.42|1094.69|1089.29|1095.22|1089.82|1094.42|1089.02|38
1655447850000|2022-06-17 06:37:30|1094.74|1089.34|1094.59|1089.19|1095.03|1089.63|1094.57|1089.17|35
1655447860000|2022-06-17 06:37:40|1094.56|1089.16|1094.79|1089.39|1094.94|1089.54|1094.16|1088.76|38
1655447870000|2022-06-17 06:37:50|1094.82|1089.42|1094.85|1089.45|1094.91|1089.51|1094.5|1089.1|31
1655447880000|2022-06-17 06:38:00|1094.84|1089.44|1095.34|1089.94|1095.54|1090.14|1094.58|1089.18|36
1655447890000|2022-06-17 06:38:10|1095.35|1089.95|1095.54|1090.14|1095.65|1090.25|1095.33|1089.93|34
1655447900000|2022-06-17 06:38:20|1095.73|1090.33|1097.67|1092.27|1097.87|1092.47|1095.69|1090.29|34
1655447910000|2022-06-17 06:38:30|1097.46|1092.06|1097.39|1091.99|1097.9|1092.5|1097.1|1091.7|30
1655447920000|2022-06-17 06:38:40|1097.12|1091.72|1098.73|1093.33|1098.8|1093.4|1097.07|1091.67|39
1655447930000|2022-06-17 06:38:50|1098.76|1093.36|1099.88|1094.48|1099.88|1094.48|1098.55|1093.15|37
1655447940000|2022-06-17 06:39:00|1100.02|1094.62|1101.54|1096.14|1101.59|1096.19|1099.82|1094.42|38
1655447950000|2022-06-17 06:39:10|1101.45|1096.05|1103.55|1098.15|1104.05|1098.65|1101.25|1095.85|39
1655447960000|2022-06-17 06:39:20|1103.23|1097.83|1103.39|1097.99|1103.81|1098.41|1102.72|1097.32|39
1655447970000|2022-06-17 06:39:30|1103.33|1097.93|1101.5|1096.1|1103.41|1098.01|1101.5|1096.1|38
1655447980000|2022-06-17 06:39:40|1101.55|1096.15|1102.18|1096.78|1102.18|1096.78|1100.8|1095.4|38
1655447990000|2022-06-17 06:39:50|1102.4|1097|1102.78|1097.38|1103.53|1098.13|1102.4|1097|39
1655448000000|2022-06-17 06:40:00|1102.98|1097.58|1103.29|1097.89|1103.94|1098.54|1102.98|1097.58|39
1655448010000|2022-06-17 06:40:10|1103.33|1097.93|1102.31|1096.91|1103.4|1098|1102.09|1096.69|38
1655448020000|2022-06-17 06:40:20|1102.37|1096.97|1102.45|1097.05|1102.45|1097.05|1101.72|1096.32|36
1655448030000|2022-06-17 06:40:30|1102.25|1096.85|1101.58|1096.18|1102.39|1096.99|1101.55|1096.15|35
1655448040000|2022-06-17 06:40:40|1101.61|1096.21|1101.42|1096.02|1102.27|1096.87|1101.42|1096.02|35
1655448050000|2022-06-17 06:40:50|1101.37|1095.97|1100.98|1095.58|1101.48|1096.08|1100.77|1095.37|34
1655448060000|2022-06-17 06:41:00|1100.99|1095.59|1101.35|1095.95|1101.55|1096.15|1100.98|1095.58|32
1655448070000|2022-06-17 06:41:10|1101.32|1095.92|1101.22|1095.82|1101.83|1096.43|1101.18|1095.78|31
1655448080000|2022-06-17 06:41:20|1101.18|1095.78|1100.7|1095.3|1101.19|1095.79|1100.6|1095.2|31
1655448090000|2022-06-17 06:41:30|1100.66|1095.26|1100.21|1094.81|1100.77|1095.37|1100.21|1094.81|33
1655448100000|2022-06-17 06:41:40|1100.31|1094.91|1100.19|1094.79|1100.38|1094.98|1099.36|1093.96|38
1655448110000|2022-06-17 06:41:50|1100.27|1094.87|1099.54|1094.14|1100.27|1094.87|1099.53|1094.13|33
1655448120000|2022-06-17 06:42:00|1099.62|1094.22|1099.92|1094.52|1100.19|1094.79|1099.09|1093.69|36
1655448130000|2022-06-17 06:42:10|1099.93|1094.53|1100.23|1094.83|1100.23|1094.83|1099.91|1094.51|35
1655448140000|2022-06-17 06:42:20|1100.22|1094.82|1101.73|1096.33|1102.05|1096.65|1100.22|1094.82|39
1655448150000|2022-06-17 06:42:30|1101.75|1096.35|1101.62|1096.22|1102|1096.6|1101.43|1096.03|36
1655448160000|2022-06-17 06:42:40|1101.58|1096.18|1102.03|1096.63|1102.11|1096.71|1101.12|1095.72|30
1655448170000|2022-06-17 06:42:50|1102.06|1096.66|1101.69|1096.29|1102.06|1096.66|1101.41|1096.01|36
1655448180000|2022-06-17 06:43:00|1101.57|1096.17|1102.59|1097.19|1102.59|1097.19|1101.33|1095.93|36
1655448190000|2022-06-17 06:43:10|1102.55|1097.15|1104.1|1098.7|1104.51|1099.11|1102.55|1097.15|37
1655448200000|2022-06-17 06:43:20|1104.11|1098.71|1104.54|1099.14|1104.54|1099.14|1104.05|1098.65|37
1655448210000|2022-06-17 06:43:30|1104.59|1099.19|1103.54|1098.14|1104.6|1099.2|1103.45|1098.05|34
1655448220000|2022-06-17 06:43:40|1103.51|1098.11|1103.77|1098.37|1103.84|1098.44|1102.66|1097.26|38
1655448230000|2022-06-17 06:43:50|1103.71|1098.31|1103.46|1098.06|1104.01|1098.61|1103.34|1097.94|33
1655448240000|2022-06-17 06:44:00|1103.4|1098|1102.67|1097.27|1103.42|1098.02|1102.41|1097.01|37
1655448250000|2022-06-17 06:44:10|1102.55|1097.15|1103.42|1098.02|1103.7|1098.3|1102.55|1097.15|37
1655448260000|2022-06-17 06:44:20|1103.43|1098.03|1103.82|1098.42|1103.85|1098.45|1103.13|1097.73|37
1655448270000|2022-06-17 06:44:30|1103.88|1098.48|1103.6|1098.2|1103.89|1098.49|1103.22|1097.82|36
1655448280000|2022-06-17 06:44:40|1103.61|1098.21|1103.94|1098.54|1104.09|1098.69|1103.39|1097.99|32
1655448290000|2022-06-17 06:44:50|1103.93|1098.53|1104.12|1098.72|1104.24|1098.84|1103.79|1098.39|35
1655448300000|2022-06-17 06:45:00|1104.1|1098.7|1103.98|1098.58|1104.33|1098.93|1103.65|1098.25|34
1655448310000|2022-06-17 06:45:10|1103.84|1098.44|1103.46|1098.06|1103.84|1098.44|1103.01|1097.61|36
1655448320000|2022-06-17 06:45:20|1103.68|1098.28|1103.21|1097.81|1103.75|1098.35|1103.03|1097.63|35
1655448330000|2022-06-17 06:45:30|1103.22|1097.82|1103.55|1098.15|1103.64|1098.24|1102.69|1097.29|39
1655448340000|2022-06-17 06:45:40|1103.66|1098.26|1104.06|1098.66|1104.3|1098.9|1103.53|1098.13|35
1655448350000|2022-06-17 06:45:50|1104.01|1098.61|1104.6|1099.2|1104.6|1099.2|1103.91|1098.51|33
1655448360000|2022-06-17 06:46:00|1104.57|1099.17|1105.94|1100.54|1106.24|1100.84|1104.51|1099.11|37
1655448370000|2022-06-17 06:46:10|1105.95|1100.55|1107.41|1102.01|1107.41|1102.01|1105.55|1100.15|38
1655448380000|2022-06-17 06:46:20|1107.42|1102.02|1108.85|1103.45|1109.18|1103.78|1107.42|1102.02|39
1655448390000|2022-06-17 06:46:30|1108.86|1103.46|1108.55|1103.15|1109.8|1104.4|1108.55|1103.15|39
1655448400000|2022-06-17 06:46:40|1108.49|1103.09|1109.12|1103.72|1109.21|1103.81|1108.27|1102.87|36
1655448410000|2022-06-17 06:46:50|1109.2|1103.8|1109.01|1103.61|1109.84|1104.44|1108.84|1103.44|38
1655448420000|2022-06-17 06:47:00|1108.94|1103.54|1108.97|1103.57|1108.97|1103.57|1107.57|1102.17|37
1655448430000|2022-06-17 06:47:10|1109.01|1103.61|1108.81|1103.41|1109.66|1104.26|1108.77|1103.37|37
1655448440000|2022-06-17 06:47:20|1108.82|1103.42|1108.77|1103.37|1109.64|1104.24|1108.37|1102.97|38
1655448450000|2022-06-17 06:47:30|1108.73|1103.33|1107.7|1102.3|1108.73|1103.33|1107.63|1102.23|36
1655448460000|2022-06-17 06:47:40|1107.72|1102.32|1107.74|1102.34|1107.87|1102.47|1107.42|1102.02|38
1655448470000|2022-06-17 06:47:50|1107.68|1102.28|1108.99|1103.59|1109.29|1103.89|1107.68|1102.28|38
1655448480000|2022-06-17 06:48:00|1108.56|1103.16|1107.56|1102.16|1108.65|1103.25|1107.56|1102.16|36
1655448490000|2022-06-17 06:48:10|1107.6|1102.2|1108.25|1102.85|1108.25|1102.85|1107.6|1102.2|37
1655448500000|2022-06-17 06:48:20|1108.37|1102.97|1108.45|1103.05|1108.99|1103.59|1108.14|1102.74|37
1655448510000|2022-06-17 06:48:30|1108.61|1103.21|1109|1103.6|1109.12|1103.72|1108.12|1102.72|37
1655448520000|2022-06-17 06:48:40|1108.99|1103.59|1109.08|1103.68|1109.16|1103.76|1108.56|1103.16|38
1655448530000|2022-06-17 06:48:50|1109.06|1103.66|1109.73|1104.33|1109.81|1104.41|1108.95|1103.55|38
1655448540000|2022-06-17 06:49:00|1109.85|1104.45|1109.61|1104.21|1110.04|1104.64|1109.44|1104.04|38
1655448550000|2022-06-17 06:49:10|1109.89|1104.49|1109.55|1104.15|1110.44|1105.04|1109.32|1103.92|39
1655448560000|2022-06-17 06:49:20|1109.48|1104.08|1107.47|1102.07|1109.49|1104.09|1107.47|1102.07|37
1655448570000|2022-06-17 06:49:30|1107.5|1102.1|1107.54|1102.14|1107.54|1102.14|1106.78|1101.38|39
1655448580000|2022-06-17 06:49:40|1107.59|1102.19|1107.26|1101.86|1108.25|1102.85|1107.2|1101.8|38
1655448590000|2022-06-17 06:49:50|1107.27|1101.87|1107.42|1102.02|1107.6|1102.2|1107.2|1101.8|35
1655448600000|2022-06-17 06:50:00|1107.57|1102.17|1107.45|1102.05|1107.57|1102.17|1107.08|1101.68|37
1655448610000|2022-06-17 06:50:10|1107.51|1102.11|1106.65|1101.25|1107.51|1102.11|1106.65|1101.25|36
1655448620000|2022-06-17 06:50:20|1106.6|1101.2|1104.95|1099.55|1106.68|1101.28|1104.74|1099.34|35
1655448630000|2022-06-17 06:50:30|1104.87|1099.47|1105.28|1099.88|1105.29|1099.89|1104.41|1099.01|37
1655448640000|2022-06-17 06:50:40|1105.33|1099.93|1105.1|1099.7|1105.59|1100.19|1104.99|1099.59|37
1655448650000|2022-06-17 06:50:50|1105|1099.6|1105.66|1100.26|1105.73|1100.33|1104.53|1099.13|38
1655448660000|2022-06-17 06:51:00|1105.63|1100.23|1104.7|1099.3|1105.7|1100.3|1104.5|1099.1|37
1655448670000|2022-06-17 06:51:10|1104.69|1099.29|1104.7|1099.3|1104.79|1099.39|1103.94|1098.54|37
1655448680000|2022-06-17 06:51:20|1104.61|1099.21|1104.94|1099.54|1105.35|1099.95|1104.58|1099.18|34
1655448690000|2022-06-17 06:51:30|1104.95|1099.55|1104.53|1099.13|1105.7|1100.3|1104.53|1099.13|36
1655448700000|2022-06-17 06:51:40|1104.48|1099.08|1105.83|1100.43|1105.84|1100.44|1104.48|1099.08|34
1655448710000|2022-06-17 06:51:50|1105.88|1100.48|1106.3|1100.9|1106.3|1100.9|1105.88|1100.48|35
1655448720000|2022-06-17 06:52:00|1106.31|1100.91|1106.11|1100.71|1106.33|1100.93|1105.84|1100.44|35
1655448730000|2022-06-17 06:52:10|1106.12|1100.72|1106.39|1100.99|1106.41|1101.01|1106.06|1100.66|33
1655448740000|2022-06-17 06:52:20|1106.18|1100.78|1105.39|1099.99|1106.32|1100.92|1105.11|1099.71|34
1655448750000|2022-06-17 06:52:30|1105.38|1099.98|1103.67|1098.27|1105.39|1099.99|1103.67|1098.27|36
1655448760000|2022-06-17 06:52:40|1103.7|1098.3|1104.93|1099.53|1104.99|1099.59|1103.48|1098.08|39
1655448770000|2022-06-17 06:52:50|1104.89|1099.49|1104.21|1098.81|1104.99|1099.59|1104.21|1098.81|33
1655448780000|2022-06-17 06:53:00|1104.24|1098.84|1103.88|1098.48|1104.47|1099.07|1103.73|1098.33|39
1655448790000|2022-06-17 06:53:10|1103.85|1098.45|1103.41|1098.01|1103.88|1098.48|1103.3|1097.9|37
1655448800000|2022-06-17 06:53:20|1103.39|1097.99|1102.62|1097.22|1103.45|1098.05|1102.61|1097.21|37
1655448810000|2022-06-17 06:53:30|1102.6|1097.2|1103.15|1097.75|1103.15|1097.75|1102.54|1097.14|39
1655448820000|2022-06-17 06:53:40|1103.16|1097.76|1101.74|1096.34|1103.25|1097.85|1101.74|1096.34|37
1655448830000|2022-06-17 06:53:50|1101.65|1096.25|1100.9|1095.5|1101.65|1096.25|1100.05|1094.65|36
1655448840000|2022-06-17 06:54:00|1100.84|1095.44|1101.89|1096.49|1101.91|1096.51|1100.79|1095.39|40
1655448850000|2022-06-17 06:54:10|1101.87|1096.47|1102.29|1096.89|1102.54|1097.14|1101.58|1096.18|37
1655448860000|2022-06-17 06:54:20|1102.38|1096.98|1105.15|1099.75|1105.15|1099.75|1102.38|1096.98|37
1655448870000|2022-06-17 06:54:30|1105.17|1099.77|1103.04|1097.64|1105.32|1099.92|1103.03|1097.63|40
1655448880000|2022-06-17 06:54:40|1103.05|1097.65|1103.23|1097.83|1103.81|1098.41|1102.43|1097.03|38
1655448890000|2022-06-17 06:54:50|1103.28|1097.88|1104.02|1098.62|1104.04|1098.64|1102.85|1097.45|38
1655448900000|2022-06-17 06:55:00|1104.05|1098.65|1103.2|1097.8|1104.25|1098.85|1103.14|1097.74|38
1655448910000|2022-06-17 06:55:10|1103.25|1097.85|1103.92|1098.52|1103.92|1098.52|1102.87|1097.47|35
1655448920000|2022-06-17 06:55:20|1104.01|1098.61|1106.19|1100.79|1106.37|1100.97|1104.01|1098.61|40
1655448930000|2022-06-17 06:55:30|1105.93|1100.53|1105.82|1100.42|1106.65|1101.25|1105.57|1100.17|37
1655448940000|2022-06-17 06:55:40|1105.72|1100.32|1106.45|1101.05|1106.62|1101.22|1105.72|1100.32|34
1655448950000|2022-06-17 06:55:50|1106.4|1101|1105.47|1100.07|1106.43|1101.03|1105.47|1100.07|32
1655448960000|2022-06-17 06:56:00|1105.51|1100.11|1106.38|1100.98|1106.47|1101.07|1105.29|1099.89|39
1655448970000|2022-06-17 06:56:10|1106.2|1100.8|1105.19|1099.79|1106.2|1100.8|1104.83|1099.43|36
1655448980000|2022-06-17 06:56:20|1105.36|1099.96|1105.32|1099.92|1105.99|1100.59|1104.95|1099.55|34
1655448990000|2022-06-17 06:56:30|1105.34|1099.94|1104.41|1099.01|1105.34|1099.94|1104.27|1098.87|38
1655449000000|2022-06-17 06:56:40|1104.35|1098.95|1104.67|1099.27|1105.17|1099.77|1104.24|1098.84|38
1655449010000|2022-06-17 06:56:50|1104.63|1099.23|1106.51|1101.11|1106.51|1101.11|1104.63|1099.23|35
1655449020000|2022-06-17 06:57:00|1106.4|1101|1106.13|1100.73|1106.46|1101.06|1105.91|1100.51|29
1655449030000|2022-06-17 06:57:10|1106.19|1100.79|1106.84|1101.44|1106.89|1101.49|1106.18|1100.78|35
1655449040000|2022-06-17 06:57:20|1106.77|1101.37|1106.84|1101.44|1106.9|1101.5|1106.29|1100.89|37
1655449050000|2022-06-17 06:57:30|1106.87|1101.47|1106.9|1101.5|1106.92|1101.52|1106.26|1100.86|36
1655449060000|2022-06-17 06:57:40|1106.74|1101.34|1106.27|1100.87|1106.85|1101.45|1106.19|1100.79|36
1655449070000|2022-06-17 06:57:50|1106.32|1100.92|1106.4|1101|1106.41|1101.01|1106.02|1100.62|33
1655449080000|2022-06-17 06:58:00|1106.42|1101.02|1106.68|1101.28|1107.11|1101.71|1106.38|1100.98|26
1655449090000|2022-06-17 06:58:10|1106.64|1101.24|1106.98|1101.58|1107.07|1101.67|1106.6|1101.2|32
1655449100000|2022-06-17 06:58:20|1106.96|1101.56|1106.85|1101.45|1107.1|1101.7|1106.69|1101.29|34
1655449110000|2022-06-17 06:58:30|1106.9|1101.5|1106.39|1100.99|1106.97|1101.57|1106.3|1100.9|32
1655449120000|2022-06-17 06:58:40|1106.25|1100.85|1107.41|1102.01|1107.41|1102.01|1106.25|1100.85|36
1655449130000|2022-06-17 06:58:50|1107.28|1101.88|1106.83|1101.43|1107.35|1101.95|1106.75|1101.35|34
1655449140000|2022-06-17 06:59:00|1106.84|1101.44|1104.87|1099.47|1106.84|1101.44|1104.87|1099.47|36
1655449150000|2022-06-17 06:59:10|1105.02|1099.62|1104.71|1099.31|1105.12|1099.72|1104.65|1099.25|39
1655449160000|2022-06-17 06:59:20|1104.7|1099.3|1106.06|1100.66|1106.23|1100.83|1104.7|1099.3|33
1655449170000|2022-06-17 06:59:30|1106.07|1100.67|1106.45|1101.05|1106.7|1101.3|1106.07|1100.67|33
1655449180000|2022-06-17 06:59:40|1106.52|1101.12|1107.7|1102.3|1107.74|1102.34|1106.28|1100.88|39
1655449190000|2022-06-17 06:59:50|1107.76|1102.36|1106.34|1100.94|1107.76|1102.36|1106.34|1100.94|33
1655449200000|2022-06-17 07:00:00|1106.31|1100.91|1105.45|1100.05|1106.73|1101.33|1104.92|1099.52|40
1655449210000|2022-06-17 07:00:10|1105.5|1100.1|1108.14|1102.74|1108.23|1102.83|1105.38|1099.98|40
1655449220000|2022-06-17 07:00:20|1108.29|1102.89|1107.54|1102.14|1108.31|1102.91|1107.08|1101.68|39
1655449230000|2022-06-17 07:00:30|1107.73|1102.33|1108.84|1103.44|1108.91|1103.51|1107.67|1102.27|38
1655449240000|2022-06-17 07:00:40|1108.89|1103.49|1109.4|1104|1110.25|1104.85|1108.89|1103.49|38
1655449250000|2022-06-17 07:00:50|1109.68|1104.28|1109.45|1104.05|1110.07|1104.67|1109.07|1103.67|37
1655449260000|2022-06-17 07:01:00|1109.4|1104|1109.21|1103.81|1109.4|1104|1107.85|1102.45|36
1655449270000|2022-06-17 07:01:10|1109.17|1103.77|1110.06|1104.66|1110.14|1104.74|1109.17|1103.77|35
1655449280000|2022-06-17 07:01:20|1110.1|1104.7|1110.42|1105.02|1110.68|1105.28|1110.1|1104.7|39
1655449290000|2022-06-17 07:01:30|1110.36|1104.96|1109.76|1104.36|1110.71|1105.31|1109.69|1104.29|35
1655449300000|2022-06-17 07:01:40|1109.78|1104.38|1108.9|1103.5|1109.87|1104.47|1108.79|1103.39|36
1655449310000|2022-06-17 07:01:50|1109.01|1103.61|1108.52|1103.12|1109.23|1103.83|1108.26|1102.86|35
1655449320000|2022-06-17 07:02:00|1108.55|1103.15|1108|1102.6|1108.57|1103.17|1107.65|1102.25|33
1655449330000|2022-06-17 07:02:10|1108.01|1102.61|1106.91|1101.51|1108.05|1102.65|1106.85|1101.45|37
1655449340000|2022-06-17 07:02:20|1106.87|1101.47|1106.44|1101.04|1106.87|1101.47|1105.73|1100.33|40
1655449350000|2022-06-17 07:02:30|1106.7|1101.3|1106.07|1100.67|1106.75|1101.35|1106.02|1100.62|33
1655449360000|2022-06-17 07:02:40|1105.97|1100.57|1106.25|1100.85|1106.61|1101.21|1105.97|1100.57|34
1655449370000|2022-06-17 07:02:50|1106.35|1100.95|1106.28|1100.88|1106.41|1101.01|1105.97|1100.57|38
1655449380000|2022-06-17 07:03:00|1106.34|1100.94|1105.99|1100.59|1106.34|1100.94|1105.7|1100.3|38
1655449390000|2022-06-17 07:03:10|1106|1100.6|1105.61|1100.21|1106.2|1100.8|1105.56|1100.16|37
1655449400000|2022-06-17 07:03:20|1105.57|1100.17|1105.33|1099.93|1105.65|1100.25|1105.33|1099.93|34
1655449410000|2022-06-17 07:03:30|1105.29|1099.89|1105.09|1099.69|1105.47|1100.07|1104.93|1099.53|38
1655449420000|2022-06-17 07:03:40|1105.2|1099.8|1105.12|1099.72|1105.27|1099.87|1104.48|1099.08|38
1655449430000|2022-06-17 07:03:50|1105.28|1099.88|1104.55|1099.15|1105.48|1100.08|1104.55|1099.15|37
1655449440000|2022-06-17 07:04:00|1104.73|1099.33|1104|1098.6|1105.01|1099.61|1103.26|1097.86|37
1655449450000|2022-06-17 07:04:10|1104.09|1098.69|1103.49|1098.09|1104.16|1098.76|1103.4|1098|35
1655449460000|2022-06-17 07:04:20|1103.43|1098.03|1103.42|1098.02|1103.52|1098.12|1103.01|1097.61|36
1655449470000|2022-06-17 07:04:30|1103.48|1098.08|1104.62|1099.22|1104.73|1099.33|1103.39|1097.99|36
1655449480000|2022-06-17 07:04:40|1104.63|1099.23|1104.35|1098.95|1104.79|1099.39|1104.35|1098.95|34
1655449490000|2022-06-17 07:04:50|1104.3|1098.9|1103.86|1098.46|1104.7|1099.3|1103.79|1098.39|36
1655449500000|2022-06-17 07:05:00|1103.84|1098.44|1104.15|1098.75|1104.15|1098.75|1103.26|1097.86|36
1655449510000|2022-06-17 07:05:10|1104.21|1098.81|1104.74|1099.34|1104.89|1099.49|1103.99|1098.59|36
1655449520000|2022-06-17 07:05:20|1104.73|1099.33|1105.02|1099.62|1105.19|1099.79|1104.47|1099.07|37
1655449530000|2022-06-17 07:05:30|1105.07|1099.67|1106.65|1101.25|1106.65|1101.25|1105.07|1099.67|39
1655449540000|2022-06-17 07:05:40|1106.51|1101.11|1107.02|1101.62|1107.05|1101.65|1106.51|1101.11|36
1655449550000|2022-06-17 07:05:50|1107.13|1101.73|1107.19|1101.79|1107.3|1101.9|1106.72|1101.32|38
1655449560000|2022-06-17 07:06:00|1107.2|1101.8|1105.98|1100.58|1107.25|1101.85|1105.98|1100.58|33
1655449570000|2022-06-17 07:06:10|1105.84|1100.44|1107.59|1102.19|1107.65|1102.25|1105.6|1100.2|38
1655449580000|2022-06-17 07:06:20|1107.56|1102.16|1108.08|1102.68|1108.2|1102.8|1106.97|1101.57|36
1655449590000|2022-06-17 07:06:30|1108.1|1102.7|1107.06|1101.66|1108.27|1102.87|1107.02|1101.62|37
1655449600000|2022-06-17 07:06:40|1107.02|1101.62|1107.95|1102.55|1108.04|1102.64|1107.02|1101.62|36
1655449610000|2022-06-17 07:06:50|1107.86|1102.46|1108.71|1103.31|1108.91|1103.51|1107.81|1102.41|39
1655449620000|2022-06-17 07:07:00|1108.7|1103.3|1109.18|1103.78|1109.53|1104.13|1108.7|1103.3|33
1655449630000|2022-06-17 07:07:10|1109.12|1103.72|1107.71|1102.31|1109.15|1103.75|1107.36|1101.96|36
1655449640000|2022-06-17 07:07:20|1107.64|1102.24|1107.45|1102.05|1107.99|1102.59|1107.35|1101.95|35
1655449650000|2022-06-17 07:07:30|1107.48|1102.08|1107.73|1102.33|1108.04|1102.64|1107.36|1101.96|36
1655449660000|2022-06-17 07:07:40|1107.79|1102.39|1107.45|1102.05|1107.89|1102.49|1107.45|1102.05|33
1655449670000|2022-06-17 07:07:50|1107.29|1101.89|1105.71|1100.31|1107.29|1101.89|1105.64|1100.24|35
1655449680000|2022-06-17 07:08:00|1105.62|1100.22|1106.44|1101.04|1106.44|1101.04|1104.62|1099.22|36
1655449690000|2022-06-17 07:08:10|1106.19|1100.79|1104.4|1099|1106.19|1100.79|1104.3|1098.9|38
1655449700000|2022-06-17 07:08:20|1104.46|1099.06|1105.11|1099.71|1105.37|1099.97|1104.44|1099.04|37
1655449710000|2022-06-17 07:08:30|1105.16|1099.76|1104.86|1099.46|1105.16|1099.76|1104.83|1099.43|36
1655449720000|2022-06-17 07:08:40|1104.85|1099.45|1104.3|1098.9|1104.91|1099.51|1104.27|1098.87|34
1655449730000|2022-06-17 07:08:50|1104.32|1098.92|1104.32|1098.92|1104.34|1098.94|1103.8|1098.4|35
1655449740000|2022-06-17 07:09:00|1104.26|1098.86|1104.93|1099.53|1105.23|1099.83|1104.08|1098.68|33
1655449750000|2022-06-17 07:09:10|1104.75|1099.35|1104.86|1099.46|1105.04|1099.64|1104.57|1099.17|33
1655449760000|2022-06-17 07:09:20|1104.85|1099.45|1102.7|1097.3|1104.92|1099.52|1102.6|1097.2|39
1655449770000|2022-06-17 07:09:30|1102.58|1097.18|1103.14|1097.74|1103.21|1097.81|1102.52|1097.12|37
1655449780000|2022-06-17 07:09:40|1103.08|1097.68|1103.54|1098.14|1104.01|1098.61|1103.02|1097.62|37
1655449790000|2022-06-17 07:09:50|1103.35|1097.95|1102.07|1096.67|1103.59|1098.19|1102.07|1096.67|38
1655449800000|2022-06-17 07:10:00|1102.08|1096.68|1101.85|1096.45|1102.34|1096.94|1101.49|1096.09|33
1655449810000|2022-06-17 07:10:10|1102.01|1096.61|1101.82|1096.42|1102.19|1096.79|1101.71|1096.31|37
1655449820000|2022-06-17 07:10:20|1101.84|1096.44|1100.88|1095.48|1101.92|1096.52|1100.8|1095.4|34
1655449830000|2022-06-17 07:10:30|1100.93|1095.53|1101.86|1096.46|1101.86|1096.46|1100.83|1095.43|37
1655449840000|2022-06-17 07:10:40|1101.92|1096.52|1102.88|1097.48|1103.39|1097.99|1101.92|1096.52|37
1655449850000|2022-06-17 07:10:50|1102.81|1097.41|1102.21|1096.81|1102.89|1097.49|1102.07|1096.67|38
1655449860000|2022-06-17 07:11:00|1102.32|1096.92|1102.05|1096.65|1102.32|1096.92|1101.5|1096.1|37
1655449870000|2022-06-17 07:11:10|1102.06|1096.66|1101.25|1095.85|1102.06|1096.66|1100.77|1095.37|36
1655449880000|2022-06-17 07:11:20|1101.08|1095.68|1100.98|1095.58|1101.13|1095.73|1100.92|1095.52|36
1655449890000|2022-06-17 07:11:30|1101.02|1095.62|1101.88|1096.48|1102.18|1096.78|1101.02|1095.62|35
1655449900000|2022-06-17 07:11:40|1101.85|1096.45|1101.97|1096.57|1101.97|1096.57|1101.55|1096.15|34
1655449910000|2022-06-17 07:11:50|1101.89|1096.49|1101.78|1096.38|1101.89|1096.49|1101.47|1096.07|37
1655449920000|2022-06-17 07:12:00|1101.81|1096.41|1101.56|1096.16|1102.1|1096.7|1101.35|1095.95|36
1655449930000|2022-06-17 07:12:10|1101.38|1095.98|1100.44|1095.04|1101.38|1095.98|1099.92|1094.52|37
1655449940000|2022-06-17 07:12:20|1100.43|1095.03|1100.33|1094.93|1100.74|1095.34|1100.08|1094.68|38
1655449950000|2022-06-17 07:12:30|1100.26|1094.86|1100.37|1094.97|1100.96|1095.56|1100.24|1094.84|35
1655449960000|2022-06-17 07:12:40|1100.3|1094.9|1099.73|1094.33|1100.84|1095.44|1099.53|1094.13|36
1655449970000|2022-06-17 07:12:50|1099.74|1094.34|1100.34|1094.94|1100.34|1094.94|1099.6|1094.2|33
1655449980000|2022-06-17 07:13:00|1100.5|1095.1|1099.53|1094.13|1100.85|1095.45|1099.27|1093.87|37
1655449990000|2022-06-17 07:13:10|1099.54|1094.14|1100.4|1095|1100.4|1095|1099.17|1093.77|37
1655450000000|2022-06-17 07:13:20|1100.46|1095.06|1102.15|1096.75|1102.25|1096.85|1100.46|1095.06|39
1655450010000|2022-06-17 07:13:30|1102.22|1096.82|1101.52|1096.12|1102.22|1096.82|1101.38|1095.98|37
1655450020000|2022-06-17 07:13:40|1101.56|1096.16|1103.05|1097.65|1103.05|1097.65|1101.56|1096.16|35
1655450030000|2022-06-17 07:13:50|1103.14|1097.74|1102.58|1097.18|1104.07|1098.67|1102.28|1096.88|39
1655450040000|2022-06-17 07:14:00|1102.53|1097.13|1101.42|1096.02|1102.68|1097.28|1101.3|1095.9|39
1655450050000|2022-06-17 07:14:10|1101.39|1095.99|1101.45|1096.05|1101.97|1096.57|1101.07|1095.67|37
1655450060000|2022-06-17 07:14:20|1101.36|1095.96|1102.64|1097.24|1102.78|1097.38|1101.17|1095.77|38
1655450070000|2022-06-17 07:14:30|1102.46|1097.06|1102.57|1097.17|1102.79|1097.39|1102.46|1097.06|37
1655450080000|2022-06-17 07:14:40|1102.59|1097.19|1102.59|1097.19|1102.65|1097.25|1101.75|1096.35|35
1655450090000|2022-06-17 07:14:50|1102.62|1097.22|1102.68|1097.28|1102.74|1097.34|1102.4|1097|34
1655450100000|2022-06-17 07:15:00|1102.72|1097.32|1101.45|1096.05|1102.72|1097.32|1101.45|1096.05|36
1655450110000|2022-06-17 07:15:10|1101.32|1095.92|1100.73|1095.33|1101.87|1096.47|1100.32|1094.92|38
1655450120000|2022-06-17 07:15:20|1100.55|1095.15|1100.58|1095.18|1100.77|1095.37|1100.44|1095.04|35
1655450130000|2022-06-17 07:15:30|1100.57|1095.17|1100.1|1094.7|1100.75|1095.35|1100.1|1094.7|31
1655450140000|2022-06-17 07:15:40|1100.42|1095.02|1100.32|1094.92|1100.54|1095.14|1099.96|1094.56|38
1655450150000|2022-06-17 07:15:50|1100.33|1094.93|1100.53|1095.13|1101.09|1095.69|1100.31|1094.91|35
1655450160000|2022-06-17 07:16:00|1100.44|1095.04|1100.56|1095.16|1100.64|1095.24|1100.2|1094.8|35
1655450170000|2022-06-17 07:16:10|1100.57|1095.17|1099.21|1093.81|1100.57|1095.17|1099.21|1093.81|35
1655450180000|2022-06-17 07:16:20|1099.84|1094.44|1099.95|1094.55|1099.95|1094.55|1098.91|1093.51|39
1655450190000|2022-06-17 07:16:30|1099.96|1094.56|1100.16|1094.76|1100.5|1095.1|1099.96|1094.56|38
1655450200000|2022-06-17 07:16:40|1100.11|1094.71|1099.86|1094.46|1100.19|1094.79|1099.5|1094.1|36
1655450210000|2022-06-17 07:16:50|1099.63|1094.23|1101.02|1095.62|1101.02|1095.62|1099.63|1094.23|31
1655450220000|2022-06-17 07:17:00|1100.99|1095.59|1101.8|1096.4|1101.8|1096.4|1100.57|1095.17|35
1655450230000|2022-06-17 07:17:10|1101.63|1096.23|1101.59|1096.19|1102.45|1097.05|1101.54|1096.14|37
1655450240000|2022-06-17 07:17:20|1101.61|1096.21|1101.27|1095.87|1102.07|1096.67|1101.22|1095.82|39
1655450250000|2022-06-17 07:17:30|1101.26|1095.86|1101.81|1096.41|1101.98|1096.58|1101.05|1095.65|36
1655450260000|2022-06-17 07:17:40|1101.79|1096.39|1100.9|1095.5|1101.79|1096.39|1100.76|1095.36|34
1655450270000|2022-06-17 07:17:50|1100.84|1095.44|1101.82|1096.42|1101.82|1096.42|1100.79|1095.39|35
1655450280000|2022-06-17 07:18:00|1102|1096.6|1101.67|1096.27|1102.35|1096.95|1101.64|1096.24|36
1655450290000|2022-06-17 07:18:10|1101.65|1096.25|1102.79|1097.39|1102.96|1097.56|1101.3|1095.9|38
1655450300000|2022-06-17 07:18:20|1102.78|1097.38|1102.91|1097.51|1103.03|1097.63|1102.57|1097.17|33
1655450310000|2022-06-17 07:18:30|1102.89|1097.49|1102.03|1096.63|1102.89|1097.49|1101.66|1096.26|37
1655450320000|2022-06-17 07:18:40|1102.01|1096.61|1101.68|1096.28|1102.2|1096.8|1101.68|1096.28|35
1655450330000|2022-06-17 07:18:50|1101.9|1096.5|1102.41|1097.01|1102.41|1097.01|1101.63|1096.23|32
1655450340000|2022-06-17 07:19:00|1102.43|1097.03|1104.16|1098.76|1104.18|1098.78|1102.33|1096.93|37
1655450350000|2022-06-17 07:19:10|1104.28|1098.88|1105.56|1100.16|1105.87|1100.47|1104.19|1098.79|38
1655450360000|2022-06-17 07:19:20|1105.59|1100.19|1106.26|1100.86|1106.99|1101.59|1105.59|1100.19|39
1655450370000|2022-06-17 07:19:30|1106.13|1100.73|1106.34|1100.94|1106.72|1101.32|1105.49|1100.09|39
1655450380000|2022-06-17 07:19:40|1106.26|1100.86|1106.79|1101.39|1106.95|1101.55|1106.26|1100.86|32
1655450390000|2022-06-17 07:19:50|1106.86|1101.46|1107.3|1101.9|1107.52|1102.12|1106.86|1101.46|36
1655450400000|2022-06-17 07:20:00|1107.39|1101.99|1106.3|1100.9|1107.45|1102.05|1105.65|1100.25|39
1655450410000|2022-06-17 07:20:10|1105.83|1100.43|1104.85|1099.45|1106.25|1100.85|1104.85|1099.45|36
1655450420000|2022-06-17 07:20:20|1104.81|1099.41|1105.28|1099.88|1105.54|1100.14|1104.6|1099.2|38
1655450430000|2022-06-17 07:20:30|1105.03|1099.63|1105.43|1100.03|1105.58|1100.18|1104.73|1099.33|36
1655450440000|2022-06-17 07:20:40|1105.36|1099.96|1106.37|1100.97|1106.41|1101.01|1105.36|1099.96|38
1655450450000|2022-06-17 07:20:50|1106.2|1100.8|1105.78|1100.38|1106.34|1100.94|1105.56|1100.16|38
1655450460000|2022-06-17 07:21:00|1105.85|1100.45|1106.8|1101.4|1106.95|1101.55|1105.49|1100.09|38
1655450470000|2022-06-17 07:21:10|1106.64|1101.24|1105.85|1100.45|1107.18|1101.78|1105.85|1100.45|39
1655450480000|2022-06-17 07:21:20|1105.6|1100.2|1106.72|1101.32|1106.82|1101.42|1105.43|1100.03|38
1655450490000|2022-06-17 07:21:30|1106.74|1101.34|1106.92|1101.52|1107.05|1101.65|1106.54|1101.14|36
1655450500000|2022-06-17 07:21:40|1106.98|1101.58|1107.19|1101.79|1107.9|1102.5|1106.98|1101.58|35
1655450510000|2022-06-17 07:21:50|1107.16|1101.76|1107.88|1102.48|1107.88|1102.48|1107.15|1101.75|32
1655450520000|2022-06-17 07:22:00|1107.78|1102.38|1109.13|1103.73|1109.33|1103.93|1107.67|1102.27|39
1655450530000|2022-06-17 07:22:10|1109.22|1103.82|1108.28|1102.88|1109.34|1103.94|1108.23|1102.83|36
1655450540000|2022-06-17 07:22:20|1108.26|1102.86|1109.09|1103.69|1109.42|1104.02|1108.26|1102.86|33
1655450550000|2022-06-17 07:22:30|1108.92|1103.52|1108.14|1102.74|1109.14|1103.74|1107.85|1102.45|35
1655450560000|2022-06-17 07:22:40|1108.15|1102.75|1109.31|1103.91|1109.46|1104.06|1108.15|1102.75|39
1655450570000|2022-06-17 07:22:50|1109.33|1103.93|1109.6|1104.2|1109.6|1104.2|1109.13|1103.73|35
1655450580000|2022-06-17 07:23:00|1109.62|1104.22|1115.51|1110.11|1116.38|1110.98|1109.53|1104.13|39
1655450590000|2022-06-17 07:23:10|1115.72|1110.32|1116.07|1110.67|1116.75|1111.35|1113.46|1108.06|39
1655450600000|2022-06-17 07:23:20|1116|1110.6|1114.54|1109.14|1116.51|1111.11|1113.76|1108.36|36
1655450610000|2022-06-17 07:23:30|1114.71|1109.31|1115.06|1109.66|1115.9|1110.5|1114.16|1108.76|38
1655450620000|2022-06-17 07:23:40|1115.13|1109.73|1115.67|1110.27|1116.13|1110.73|1115.13|1109.73|37
1655450630000|2022-06-17 07:23:50|1115.66|1110.26|1115.99|1110.59|1116.61|1111.21|1115.26|1109.86|35
1655450640000|2022-06-17 07:24:00|1115.92|1110.52|1114.86|1109.46|1116.19|1110.79|1114.7|1109.3|38
1655450650000|2022-06-17 07:24:10|1114.79|1109.39|1114.69|1109.29|1115.43|1110.03|1114.41|1109.01|40
1655450660000|2022-06-17 07:24:20|1114.73|1109.33|1117.9|1112.5|1117.9|1112.5|1114.73|1109.33|39
1655450670000|2022-06-17 07:24:30|1118.02|1112.62|1118.7|1113.3|1119.19|1113.79|1117.86|1112.46|40
1655450680000|2022-06-17 07:24:40|1118.63|1113.23|1117.34|1111.94|1118.7|1113.3|1116.53|1111.13|40
1655450690000|2022-06-17 07:24:50|1117.45|1112.05|1117.33|1111.93|1117.68|1112.28|1116.58|1111.18|34
1655450700000|2022-06-17 07:25:00|1117.57|1112.17|1114.78|1109.38|1117.91|1112.51|1114.78|1109.38|39
1655450710000|2022-06-17 07:25:10|1114.82|1109.42|1115|1109.6|1115.52|1110.12|1114.03|1108.63|39
1655450720000|2022-06-17 07:25:20|1115.17|1109.77|1115.04|1109.64|1115.78|1110.38|1114.23|1108.83|36
1655450730000|2022-06-17 07:25:30|1115.1|1109.7|1115.65|1110.25|1116.23|1110.83|1114.83|1109.43|40
1655450740000|2022-06-17 07:25:40|1115.63|1110.23|1114.54|1109.14|1115.65|1110.25|1114.06|1108.66|37
1655450750000|2022-06-17 07:25:50|1114.37|1108.97|1114.45|1109.05|1114.53|1109.13|1114|1108.6|39
1655450760000|2022-06-17 07:26:00|1114.41|1109.01|1114.81|1109.41|1115.06|1109.66|1113.89|1108.49|38
1655450770000|2022-06-17 07:26:10|1114.94|1109.54|1114.02|1108.62|1114.94|1109.54|1113.68|1108.28|37
1655450780000|2022-06-17 07:26:20|1114.03|1108.63|1113.32|1107.92|1114.36|1108.96|1112.95|1107.55|40
1655450790000|2022-06-17 07:26:30|1113.38|1107.98|1113.81|1108.41|1114.21|1108.81|1113.38|1107.98|39
1655450800000|2022-06-17 07:26:40|1114.04|1108.64|1113.05|1107.65|1114.22|1108.82|1112.94|1107.54|38
1655450810000|2022-06-17 07:26:50|1113.06|1107.66|1112.38|1106.98|1113.13|1107.73|1112.25|1106.85|39
1655450820000|2022-06-17 07:27:00|1112.3|1106.9|1113.86|1108.46|1113.95|1108.55|1112.3|1106.9|36
1655450830000|2022-06-17 07:27:10|1113.85|1108.45|1113.93|1108.53|1113.98|1108.58|1113.69|1108.29|36
1655450840000|2022-06-17 07:27:20|1113.88|1108.48|1115.57|1110.17|1115.57|1110.17|1113.85|1108.45|34
1655450850000|2022-06-17 07:27:30|1115.53|1110.13|1114.3|1108.9|1115.74|1110.34|1114.05|1108.65|38
1655450860000|2022-06-17 07:27:40|1114.33|1108.93|1114.44|1109.04|1114.86|1109.46|1114.32|1108.92|36
1655450870000|2022-06-17 07:27:50|1114.49|1109.09|1115.31|1109.91|1115.31|1109.91|1114.14|1108.74|37
1655450880000|2022-06-17 07:28:00|1115.15|1109.75|1116.45|1111.05|1116.45|1111.05|1115.15|1109.75|37
1655450890000|2022-06-17 07:28:10|1116.51|1111.11|1116.71|1111.31|1116.98|1111.58|1115.99|1110.59|36
1655450900000|2022-06-17 07:28:20|1116.77|1111.37|1114.75|1109.35|1116.77|1111.37|1114.68|1109.28|37
1655450910000|2022-06-17 07:28:30|1114.67|1109.27|1114.29|1108.89|1114.8|1109.4|1113.99|1108.59|39
1655450920000|2022-06-17 07:28:40|1114.19|1108.79|1115.04|1109.64|1115.04|1109.64|1114|1108.6|35
1655450930000|2022-06-17 07:28:50|1115.4|1110|1114.67|1109.27|1116.18|1110.78|1114.61|1109.21|36
1655450940000|2022-06-17 07:29:00|1114.7|1109.3|1114.35|1108.95|1115.02|1109.62|1114.3|1108.9|34
1655450950000|2022-06-17 07:29:10|1114.3|1108.9|1114.35|1108.95|1114.36|1108.96|1113.58|1108.18|33
1655450960000|2022-06-17 07:29:20|1114.28|1108.88|1116.37|1110.97|1116.53|1111.13|1114.28|1108.88|37
1655450970000|2022-06-17 07:29:30|1116.38|1110.98|1115.71|1110.31|1116.56|1111.16|1115.7|1110.3|37
1655450980000|2022-06-17 07:29:40|1115.96|1110.56|1116.25|1110.85|1116.57|1111.17|1115.67|1110.27|39
1655450990000|2022-06-17 07:29:50|1116.48|1111.08|1115.85|1110.45|1116.69|1111.29|1115.79|1110.39|37
1655451000000|2022-06-17 07:30:00|1115.81|1110.41|1114.79|1109.39|1116|1110.6|1114.18|1108.78|36
1655451010000|2022-06-17 07:30:10|1114.82|1109.42|1116.38|1110.98|1116.58|1111.18|1114.8|1109.4|39
1655451020000|2022-06-17 07:30:20|1116.29|1110.89|1116.38|1110.98|1117.26|1111.86|1116.24|1110.84|38
1655451030000|2022-06-17 07:30:30|1116.43|1111.03|1115.68|1110.28|1116.87|1111.47|1115.55|1110.15|38
1655451040000|2022-06-17 07:30:40|1115.63|1110.23|1114.38|1108.98|1115.71|1110.31|1114.38|1108.98|33
1655451050000|2022-06-17 07:30:50|1114.33|1108.93|1113.63|1108.23|1114.59|1109.19|1113.56|1108.16|38
1655451060000|2022-06-17 07:31:00|1113.57|1108.17|1113.81|1108.41|1114.36|1108.96|1113.44|1108.04|38
1655451070000|2022-06-17 07:31:10|1113.85|1108.45|1113.56|1108.16|1114.09|1108.69|1113.12|1107.72|37
1655451080000|2022-06-17 07:31:20|1113.59|1108.19|1112.29|1106.89|1113.7|1108.3|1112.29|1106.89|39
1655451090000|2022-06-17 07:31:30|1112.84|1107.44|1112.64|1107.24|1112.84|1107.44|1111.7|1106.3|35
1655451100000|2022-06-17 07:31:40|1112.35|1106.95|1112.23|1106.83|1113.02|1107.62|1111.83|1106.43|39
1655451110000|2022-06-17 07:31:50|1112.46|1107.06|1112.34|1106.94|1112.5|1107.1|1111.52|1106.12|38
1655451120000|2022-06-17 07:32:00|1111.95|1106.55|1110.72|1105.32|1112.47|1107.07|1110.72|1105.32|32
1655451130000|2022-06-17 07:32:10|1111.3|1105.9|1111.56|1106.16|1111.56|1106.16|1110.61|1105.21|39
1655451140000|2022-06-17 07:32:20|1111.67|1106.27|1112.2|1106.8|1112.88|1107.48|1111.54|1106.14|37
1655451150000|2022-06-17 07:32:30|1112.22|1106.82|1111.37|1105.97|1112.37|1106.97|1111.31|1105.91|37
1655451160000|2022-06-17 07:32:40|1111.51|1106.11|1110.48|1105.08|1111.67|1106.27|1110.3|1104.9|37
1655451170000|2022-06-17 07:32:50|1110.33|1104.93|1111.73|1106.33|1111.74|1106.34|1110.22|1104.82|36
1655451180000|2022-06-17 07:33:00|1111.88|1106.48|1111.49|1106.09|1112.6|1107.2|1111.49|1106.09|40
1655451190000|2022-06-17 07:33:10|1111.4|1106|1110.49|1105.09|1111.4|1106|1110.32|1104.92|38
1655451200000|2022-06-17 07:33:20|1110.41|1105.01|1109.48|1104.08|1110.6|1105.2|1109.21|1103.81|39
1655451210000|2022-06-17 07:33:30|1109.46|1104.06|1109.42|1104.02|1109.58|1104.18|1109.2|1103.8|39
1655451220000|2022-06-17 07:33:40|1109.49|1104.09|1110.32|1104.92|1110.43|1105.03|1109.25|1103.85|37
1655451230000|2022-06-17 07:33:50|1110.34|1104.94|1110.52|1105.12|1110.76|1105.36|1110.05|1104.65|37
1655451240000|2022-06-17 07:34:00|1110.22|1104.82|1109.62|1104.22|1110.46|1105.06|1109.47|1104.07|37
1655451250000|2022-06-17 07:34:10|1109.61|1104.21|1109.88|1104.48|1110.5|1105.1|1109.54|1104.14|37
1655451260000|2022-06-17 07:34:20|1109.85|1104.45|1110.02|1104.62|1110.02|1104.62|1109.6|1104.2|34
1655451270000|2022-06-17 07:34:30|1110.09|1104.69|1108.55|1103.15|1110.09|1104.69|1108.24|1102.84|39
1655451280000|2022-06-17 07:34:40|1108.51|1103.11|1108.79|1103.39|1109.53|1104.13|1108.49|1103.09|40
1655451290000|2022-06-17 07:34:50|1108.8|1103.4|1109.15|1103.75|1109.49|1104.09|1108.56|1103.16|38
1655451300000|2022-06-17 07:35:00|1109.38|1103.98|1109.88|1104.48|1110.04|1104.64|1108.84|1103.44|39
1655451310000|2022-06-17 07:35:10|1110.03|1104.63|1109.26|1103.86|1110.65|1105.25|1109.23|1103.83|37
1655451320000|2022-06-17 07:35:20|1109.09|1103.69|1109.9|1104.5|1109.99|1104.59|1108.68|1103.28|36
1655451330000|2022-06-17 07:35:30|1109.55|1104.15|1109.51|1104.11|1109.57|1104.17|1109.29|1103.89|37
1655451340000|2022-06-17 07:35:40|1109.5|1104.1|1109.51|1104.11|1109.62|1104.22|1109.29|1103.89|36
1655451350000|2022-06-17 07:35:50|1109.43|1104.03|1109.4|1104|1109.72|1104.32|1109.23|1103.83|35
1655451360000|2022-06-17 07:36:00|1109.14|1103.74|1108.04|1102.64|1109.3|1103.9|1107.84|1102.44|37
1655451370000|2022-06-17 07:36:10|1107.72|1102.32|1108.37|1102.97|1108.52|1103.12|1107.36|1101.96|38
1655451380000|2022-06-17 07:36:20|1108.12|1102.72|1107.49|1102.09|1108.46|1103.06|1107.49|1102.09|37
1655451390000|2022-06-17 07:36:30|1107.75|1102.35|1107.73|1102.33|1108.12|1102.72|1107.39|1101.99|36
1655451400000|2022-06-17 07:36:40|1107.72|1102.32|1108.28|1102.88|1108.44|1103.04|1107.35|1101.95|38
1655451410000|2022-06-17 07:36:50|1108.06|1102.66|1108.32|1102.92|1108.74|1103.34|1108.06|1102.66|35
1655451420000|2022-06-17 07:37:00|1108.53|1103.13|1108.81|1103.41|1109.55|1104.15|1108.32|1102.92|32
1655451430000|2022-06-17 07:37:10|1108.87|1103.47|1108.58|1103.18|1109.15|1103.75|1108.34|1102.94|24
1655451440000|2022-06-17 07:37:20|1108.57|1103.17|1107.88|1102.48|1108.57|1103.17|1107.55|1102.15|28
1655451450000|2022-06-17 07:37:30|1107.87|1102.47|1106.61|1101.21|1108.15|1102.75|1106.27|1100.87|33
1655451460000|2022-06-17 07:37:40|1106.92|1101.52|1108.1|1102.7|1108.24|1102.84|1106.47|1101.07|39
1655451470000|2022-06-17 07:37:50|1108.11|1102.71|1108.28|1102.88|1108.83|1103.43|1107.96|1102.56|38
1655451480000|2022-06-17 07:38:00|1108.38|1102.98|1110.29|1104.89|1110.39|1104.99|1108.31|1102.91|40
1655451490000|2022-06-17 07:38:10|1110.25|1104.85|1109.87|1104.47|1110.49|1105.09|1109.54|1104.14|37
1655451500000|2022-06-17 07:38:20|1109.86|1104.46|1108.36|1102.96|1110.08|1104.68|1108.1|1102.7|30
1655451510000|2022-06-17 07:38:30|1108.33|1102.93|1107.57|1102.17|1108.9|1103.5|1107.57|1102.17|32
1655451520000|2022-06-17 07:38:40|1107.9|1102.5|1107.54|1102.14|1108.09|1102.69|1107.1|1101.7|35
1655451530000|2022-06-17 07:38:50|1107.14|1101.74|1107.46|1102.06|1107.82|1102.42|1106.83|1101.43|35
1655451540000|2022-06-17 07:39:00|1107.43|1102.03|1108.17|1102.77|1108.2|1102.8|1107.09|1101.69|34
1655451550000|2022-06-17 07:39:10|1108.26|1102.86|1108.24|1102.84|1108.83|1103.43|1108.2|1102.8|33
1655451560000|2022-06-17 07:39:20|1108.25|1102.85|1108.96|1103.56|1108.96|1103.56|1107.87|1102.47|32
1655451570000|2022-06-17 07:39:30|1108.9|1103.5|1107.83|1102.43|1109.1|1103.7|1107.54|1102.14|33
1655451580000|2022-06-17 07:39:40|1107.95|1102.55|1108.91|1103.51|1109.17|1103.77|1107.76|1102.36|28
1655451590000|2022-06-17 07:39:50|1108.71|1103.31|1108.89|1103.49|1109.79|1104.39|1108.55|1103.15|39
1655451600000|2022-06-17 07:40:00|1109.02|1103.62|1109.68|1104.28|1110.01|1104.61|1107.99|1102.59|35
1655451610000|2022-06-17 07:40:10|1109.59|1104.19|1109.38|1103.98|1109.78|1104.38|1108.9|1103.5|36
1655451620000|2022-06-17 07:40:20|1109.05|1103.65|1109.57|1104.17|1109.84|1104.44|1109.05|1103.65|34
1655451630000|2022-06-17 07:40:30|1109.46|1104.06|1108.64|1103.24|1109.46|1104.06|1108.6|1103.2|28
1655451640000|2022-06-17 07:40:40|1108.61|1103.21|1107.6|1102.2|1109.15|1103.75|1107.29|1101.89|34
1655451650000|2022-06-17 07:40:50|1107.67|1102.27|1106.78|1101.38|1107.81|1102.41|1106.59|1101.19|37
1655451660000|2022-06-17 07:41:00|1107.08|1101.68|1104.21|1098.81|1107.08|1101.68|1104|1098.6|39
1655451670000|2022-06-17 07:41:10|1103.94|1098.54|1105.87|1100.47|1106.04|1100.64|1103.83|1098.43|40
1655451680000|2022-06-17 07:41:20|1105.5|1100.1|1106.43|1101.03|1106.76|1101.36|1105.5|1100.1|39
1655451690000|2022-06-17 07:41:30|1106.08|1100.68|1106.25|1100.85|1106.53|1101.13|1105.69|1100.29|39
1655451700000|2022-06-17 07:41:40|1106.48|1101.08|1106.57|1101.17|1106.73|1101.33|1105.46|1100.06|36
1655451710000|2022-06-17 07:41:50|1106.54|1101.14|1106.69|1101.29|1107.37|1101.97|1106.54|1101.14|35
1655451720000|2022-06-17 07:42:00|1106.9|1101.5|1106.58|1101.18|1106.9|1101.5|1105.67|1100.27|37
1655451730000|2022-06-17 07:42:10|1106.51|1101.11|1108.31|1102.91|1108.31|1102.91|1106.41|1101.01|37
1655451740000|2022-06-17 07:42:20|1108.25|1102.85|1107.76|1102.36|1108.25|1102.85|1107.56|1102.16|32
1655451750000|2022-06-17 07:42:30|1107.74|1102.34|1107.71|1102.31|1107.83|1102.43|1107.58|1102.18|34
1655451760000|2022-06-17 07:42:40|1107.78|1102.38|1108.6|1103.2|1109.1|1103.7|1107.56|1102.16|39
1655451770000|2022-06-17 07:42:50|1108.61|1103.21|1109.09|1103.69|1109.56|1104.16|1108.11|1102.71|40
1655451780000|2022-06-17 07:43:00|1109.06|1103.66|1108.17|1102.77|1109.21|1103.81|1107.8|1102.4|39
1655451790000|2022-06-17 07:43:10|1108.03|1102.63|1107.75|1102.35|1108.51|1103.11|1107.6|1102.2|39
1655451800000|2022-06-17 07:43:20|1107.77|1102.37|1108.55|1103.15|1108.68|1103.28|1107.73|1102.33|39
1655451810000|2022-06-17 07:43:30|1108.6|1103.2|1108.75|1103.35|1109.35|1103.95|1108.54|1103.14|37
1655451820000|2022-06-17 07:43:40|1108.72|1103.32|1108.68|1103.28|1109.3|1103.9|1108.15|1102.75|37
1655451830000|2022-06-17 07:43:50|1108.56|1103.16|1109.33|1103.93|1109.42|1104.02|1108.34|1102.94|39
1655451840000|2022-06-17 07:44:00|1109.23|1103.83|1109.2|1103.8|1109.48|1104.08|1108.54|1103.14|38
1655451850000|2022-06-17 07:44:10|1109|1103.6|1108.82|1103.42|1109.17|1103.77|1108.39|1102.99|35
1655451860000|2022-06-17 07:44:20|1109.08|1103.68|1112.09|1106.69|1112.1|1106.7|1109.08|1103.68|38
1655451870000|2022-06-17 07:44:30|1112.1|1106.7|1110.93|1105.53|1112.29|1106.89|1110.93|1105.53|38
1655451880000|2022-06-17 07:44:40|1111.05|1105.65|1111.31|1105.91|1111.44|1106.04|1110.64|1105.24|39
1655451890000|2022-06-17 07:44:50|1111.24|1105.84|1111.78|1106.38|1111.92|1106.52|1111.15|1105.75|35
1655451900000|2022-06-17 07:45:00|1111.76|1106.36|1111.9|1106.5|1111.9|1106.5|1110.75|1105.35|40
1655451910000|2022-06-17 07:45:10|1112.17|1106.77|1112.29|1106.89|1113.08|1107.68|1112.04|1106.64|39
1655451920000|2022-06-17 07:45:20|1112.17|1106.77|1111.08|1105.68|1112.31|1106.91|1110.62|1105.22|36
1655451930000|2022-06-17 07:45:30|1110.91|1105.51|1109.84|1104.44|1111.02|1105.62|1109.28|1103.88|38
1655451940000|2022-06-17 07:45:40|1109.88|1104.48|1109.87|1104.47|1110.35|1104.95|1109.38|1103.98|39
1655451950000|2022-06-17 07:45:50|1109.89|1104.49|1108.83|1103.43|1109.9|1104.5|1108.69|1103.29|39
1655451960000|2022-06-17 07:46:00|1108.79|1103.39|1109.11|1103.71|1109.49|1104.09|1108.47|1103.07|34
1655451970000|2022-06-17 07:46:10|1109.1|1103.7|1110.78|1105.38|1110.97|1105.57|1109.1|1103.7|34
1655451980000|2022-06-17 07:46:20|1110.64|1105.24|1110.02|1104.62|1110.81|1105.41|1109.85|1104.45|35
1655451990000|2022-06-17 07:46:30|1110.19|1104.79|1109.17|1103.77|1110.64|1105.24|1109.17|1103.77|38
1655452000000|2022-06-17 07:46:40|1109.16|1103.76|1109.31|1103.91|1109.49|1104.09|1108.88|1103.48|39
1655452010000|2022-06-17 07:46:50|1109.39|1103.99|1107.36|1101.96|1109.45|1104.05|1107.36|1101.96|36
1655452020000|2022-06-17 07:47:00|1107.51|1102.11|1108.27|1102.87|1108.27|1102.87|1106.84|1101.44|37
1655452030000|2022-06-17 07:47:10|1108.41|1103.01|1107.73|1102.33|1108.5|1103.1|1107.01|1101.61|40
1655452040000|2022-06-17 07:47:20|1107.43|1102.03|1107.51|1102.11|1108.03|1102.63|1106.69|1101.29|35
1655452050000|2022-06-17 07:47:30|1107.76|1102.36|1107.66|1102.26|1108.44|1103.04|1107.43|1102.03|37
1655452060000|2022-06-17 07:47:40|1107.79|1102.39|1107.32|1101.92|1108.01|1102.61|1107.32|1101.92|35
1655452070000|2022-06-17 07:47:50|1107.67|1102.27|1107.5|1102.1|1107.91|1102.51|1107.33|1101.93|33
1655452080000|2022-06-17 07:48:00|1107.84|1102.44|1107.35|1101.95|1107.84|1102.44|1106.82|1101.42|32
1655452090000|2022-06-17 07:48:10|1107.05|1101.65|1107.16|1101.76|1107.92|1102.52|1106.98|1101.58|39
1655452100000|2022-06-17 07:48:20|1107.24|1101.84|1106.99|1101.59|1107.64|1102.24|1106.59|1101.19|40
1655452110000|2022-06-17 07:48:30|1107|1101.6|1106.42|1101.02|1107.1|1101.7|1106.38|1100.98|37
1655452120000|2022-06-17 07:48:40|1106.38|1100.98|1107.6|1102.2|1107.6|1102.2|1106.2|1100.8|34
1655452130000|2022-06-17 07:48:50|1107.55|1102.15|1107.07|1101.67|1107.55|1102.15|1106.52|1101.12|36
1655452140000|2022-06-17 07:49:00|1107.04|1101.64|1108.09|1102.69|1108.2|1102.8|1106.69|1101.29|37
1655452150000|2022-06-17 07:49:10|1107.93|1102.53|1108.14|1102.74|1108.56|1103.16|1107.46|1102.06|38
1655452160000|2022-06-17 07:49:20|1108.08|1102.68|1107.41|1102.01|1108.21|1102.81|1107.35|1101.95|38
1655452170000|2022-06-17 07:49:30|1107.54|1102.14|1107.31|1101.91|1107.68|1102.28|1106.93|1101.53|38
1655452180000|2022-06-17 07:49:40|1107.4|1102|1107.96|1102.56|1108.12|1102.72|1107.22|1101.82|35
1655452190000|2022-06-17 07:49:50|1107.91|1102.51|1107.9|1102.5|1108.27|1102.87|1107.74|1102.34|36
1655452200000|2022-06-17 07:50:00|1107.89|1102.49|1106.25|1100.85|1107.94|1102.54|1106.25|1100.85|33
1655452210000|2022-06-17 07:50:10|1106.45|1101.05|1105.75|1100.35|1106.53|1101.13|1105.45|1100.05|39
1655452220000|2022-06-17 07:50:20|1105.85|1100.45|1105.43|1100.03|1105.88|1100.48|1104.98|1099.58|36
1655452230000|2022-06-17 07:50:30|1105.48|1100.08|1105.42|1100.02|1106.35|1100.95|1105.42|1100.02|36
1655452240000|2022-06-17 07:50:40|1105.41|1100.01|1105.51|1100.11|1105.82|1100.42|1105.21|1099.81|29
1655452250000|2022-06-17 07:50:50|1105.54|1100.14|1105.29|1099.89|1105.54|1100.14|1104.82|1099.42|35
1655452260000|2022-06-17 07:51:00|1104.87|1099.47|1106.47|1101.07|1106.51|1101.11|1104.62|1099.22|31
1655452270000|2022-06-17 07:51:10|1106.3|1100.9|1107.18|1101.78|1107.23|1101.83|1106.3|1100.9|33
1655452280000|2022-06-17 07:51:20|1107.24|1101.84|1107.04|1101.64|1107.31|1101.91|1106.82|1101.42|37
1655452290000|2022-06-17 07:51:30|1106.93|1101.53|1107.06|1101.66|1107.18|1101.78|1106.71|1101.31|32
1655452300000|2022-06-17 07:51:40|1106.9|1101.5|1107.18|1101.78|1107.18|1101.78|1106.82|1101.42|33
1655452310000|2022-06-17 07:51:50|1107.08|1101.68|1107.63|1102.23|1107.9|1102.5|1106.73|1101.33|33
1655452320000|2022-06-17 07:52:00|1107.67|1102.27|1106.6|1101.2|1107.85|1102.45|1106.46|1101.06|40
1655452330000|2022-06-17 07:52:10|1106.83|1101.43|1107.43|1102.03|1107.55|1102.15|1106.6|1101.2|33
1655452340000|2022-06-17 07:52:20|1107.48|1102.08|1106.41|1101.01|1107.75|1102.35|1106.41|1101.01|34
1655452350000|2022-06-17 07:52:30|1106.6|1101.2|1107.13|1101.73|1107.38|1101.98|1106.45|1101.05|33
1655452360000|2022-06-17 07:52:40|1107.32|1101.92|1107.8|1102.4|1107.91|1102.51|1106.71|1101.31|36
1655452370000|2022-06-17 07:52:50|1107.71|1102.31|1109.1|1103.7|1109.1|1103.7|1106.9|1101.5|39
1655452380000|2022-06-17 07:53:00|1109.07|1103.67|1108.68|1103.28|1111.28|1105.88|1108.68|1103.28|38
1655452390000|2022-06-17 07:53:10|1108.31|1102.91|1107.63|1102.23|1108.66|1103.26|1107.16|1101.76|38
1655452400000|2022-06-17 07:53:20|1107.74|1102.34|1107.38|1101.98|1108.12|1102.72|1107.12|1101.72|37
1655452410000|2022-06-17 07:53:30|1107.67|1102.27|1108.54|1103.14|1108.54|1103.14|1107.43|1102.03|37
1655452420000|2022-06-17 07:53:40|1108.34|1102.94|1109.48|1104.08|1109.48|1104.08|1108.03|1102.63|40
1655452430000|2022-06-17 07:53:50|1109.1|1103.7|1108.26|1102.86|1109.23|1103.83|1108.11|1102.71|38
1655452440000|2022-06-17 07:54:00|1108.41|1103.01|1106.6|1101.2|1108.41|1103.01|1106.16|1100.76|34
1655452450000|2022-06-17 07:54:10|1106.57|1101.17|1105.82|1100.42|1106.57|1101.17|1105.71|1100.31|40
1655452460000|2022-06-17 07:54:20|1105.85|1100.45|1105.92|1100.52|1106.11|1100.71|1105.5|1100.1|33
1655452470000|2022-06-17 07:54:30|1106.01|1100.61|1106.97|1101.57|1107.2|1101.8|1105.93|1100.53|35
1655452480000|2022-06-17 07:54:40|1106.98|1101.58|1105.12|1099.72|1107.07|1101.67|1104.98|1099.58|37
1655452490000|2022-06-17 07:54:50|1105.03|1099.63|1104.62|1099.22|1105.03|1099.63|1104.57|1099.17|37
1655452500000|2022-06-17 07:55:00|1104.72|1099.32|1104.51|1099.11|1105.51|1100.11|1104.45|1099.05|36
1655452510000|2022-06-17 07:55:10|1104.46|1099.06|1103.85|1098.45|1104.58|1099.18|1103.47|1098.07|31
1655452520000|2022-06-17 07:55:20|1103.81|1098.41|1103.4|1098|1103.84|1098.44|1102.96|1097.56|32
1655452530000|2022-06-17 07:55:30|1103.29|1097.89|1101.43|1096.03|1103.4|1098|1101.11|1095.71|35
1655452540000|2022-06-17 07:55:40|1101|1095.6|1101.63|1096.23|1101.7|1096.3|1100.95|1095.55|37
1655452550000|2022-06-17 07:55:50|1101.52|1096.12|1101.5|1096.1|1102.12|1096.72|1100.94|1095.54|33
1655452560000|2022-06-17 07:56:00|1101.39|1095.99|1099.27|1093.87|1101.55|1096.15|1098.89|1093.49|39
1655452570000|2022-06-17 07:56:10|1099.38|1093.98|1099.18|1093.78|1099.79|1094.39|1098.74|1093.34|38
1655452580000|2022-06-17 07:56:20|1099.48|1094.08|1098.59|1093.19|1099.88|1094.48|1098.22|1092.82|38
1655452590000|2022-06-17 07:56:30|1098.4|1093|1097.69|1092.29|1099.18|1093.78|1097.56|1092.16|38
1655452600000|2022-06-17 07:56:40|1097.94|1092.54|1099.83|1094.43|1099.83|1094.43|1097.94|1092.54|36
1655452610000|2022-06-17 07:56:50|1099.56|1094.16|1099.93|1094.53|1100.33|1094.93|1097.99|1092.59|39
1655452620000|2022-06-17 07:57:00|1099.92|1094.52|1100.02|1094.62|1100.02|1094.62|1099.17|1093.77|37
1655452630000|2022-06-17 07:57:10|1100.15|1094.75|1100.16|1094.76|1100.45|1095.05|1099.78|1094.38|37
1655452640000|2022-06-17 07:57:20|1100.05|1094.65|1101.02|1095.62|1101.34|1095.94|1099.92|1094.52|36
1655452650000|2022-06-17 07:57:30|1100.99|1095.59|1099.71|1094.31|1101.28|1095.88|1099.4|1094|39
1655452660000|2022-06-17 07:57:40|1099.72|1094.32|1100.38|1094.98|1101.25|1095.85|1099.72|1094.32|36
1655452670000|2022-06-17 07:57:50|1100.37|1094.97|1099.67|1094.27|1100.62|1095.22|1099.5|1094.1|38
1655452680000|2022-06-17 07:58:00|1099.8|1094.4|1101.11|1095.71|1101.27|1095.87|1099.8|1094.4|37
1655452690000|2022-06-17 07:58:10|1101.01|1095.61|1100.28|1094.88|1101.07|1095.67|1100.28|1094.88|31
1655452700000|2022-06-17 07:58:20|1100.35|1094.95|1100.66|1095.26|1100.7|1095.3|1100.03|1094.63|34
1655452710000|2022-06-17 07:58:30|1100.63|1095.23|1100.59|1095.19|1100.96|1095.56|1100.3|1094.9|37
1655452720000|2022-06-17 07:58:40|1100.57|1095.17|1101.03|1095.63|1101.26|1095.86|1100.43|1095.03|37
1655452730000|2022-06-17 07:58:50|1101.04|1095.64|1101.08|1095.68|1102.07|1096.67|1101.04|1095.64|39
1655452740000|2022-06-17 07:59:00|1101.16|1095.76|1100.92|1095.52|1101.16|1095.76|1100.57|1095.17|35
1655452750000|2022-06-17 07:59:10|1100.81|1095.41|1100.6|1095.2|1101.39|1095.99|1100.56|1095.16|40
1655452760000|2022-06-17 07:59:20|1100.65|1095.25|1100.27|1094.87|1100.65|1095.25|1099.82|1094.42|39
1655452770000|2022-06-17 07:59:30|1100.2|1094.8|1099.13|1093.73|1100.3|1094.9|1098.89|1093.49|32
1655452780000|2022-06-17 07:59:40|1099.18|1093.78|1099.32|1093.92|1099.94|1094.54|1098.91|1093.51|38
1655452790000|2022-06-17 07:59:50|1099.41|1094.01|1099.91|1094.51|1099.97|1094.57|1099.2|1093.8|37
1655452800000|2022-06-17 08:00:00|1099.9|1094.5|1099.87|1094.47|1100.19|1094.79|1099.83|1094.43|35
1655452810000|2022-06-17 08:00:10|1099.88|1094.48|1098.2|1092.8|1100.02|1094.62|1098.2|1092.8|34
1655452820000|2022-06-17 08:00:20|1098.23|1092.83|1098.53|1093.13|1098.72|1093.32|1098.18|1092.78|34
1655452830000|2022-06-17 08:00:30|1098.52|1093.12|1099.15|1093.75|1099.45|1094.05|1098.2|1092.8|36
1655452840000|2022-06-17 08:00:40|1099.1|1093.7|1099.75|1094.35|1099.75|1094.35|1099.06|1093.66|39
1655452850000|2022-06-17 08:00:50|1099.66|1094.26|1100.79|1095.39|1101.08|1095.68|1099.65|1094.25|38
1655452860000|2022-06-17 08:01:00|1100.89|1095.49|1099.65|1094.25|1101.05|1095.65|1099.65|1094.25|38
1655452870000|2022-06-17 08:01:10|1099.6|1094.2|1098.79|1093.39|1099.64|1094.24|1098.79|1093.39|31
1655452880000|2022-06-17 08:01:20|1098.86|1093.46|1098.29|1092.89|1098.9|1093.5|1097.65|1092.25|27
1655452890000|2022-06-17 08:01:30|1098.17|1092.77|1097.74|1092.34|1098.17|1092.77|1097.39|1091.99|37
1655452900000|2022-06-17 08:01:40|1097.45|1092.05|1097.18|1091.78|1097.51|1092.11|1097.18|1091.78|30
1655452910000|2022-06-17 08:01:50|1097.23|1091.83|1096.76|1091.36|1097.48|1092.08|1096.71|1091.31|30
1655452920000|2022-06-17 08:02:00|1096.63|1091.23|1096.94|1091.54|1097.06|1091.66|1096.4|1091|37
1655452930000|2022-06-17 08:02:10|1097.29|1091.89|1095.64|1090.24|1098.21|1092.81|1095.64|1090.24|31
1655452940000|2022-06-17 08:02:20|1095.73|1090.33|1095.05|1089.65|1095.96|1090.56|1095.05|1089.65|36
1655452950000|2022-06-17 08:02:30|1094.83|1089.43|1095.59|1090.19|1095.99|1090.59|1094.83|1089.43|33
1655452960000|2022-06-17 08:02:40|1095.64|1090.24|1095.63|1090.23|1096.37|1090.97|1095.35|1089.95|37
1655452970000|2022-06-17 08:02:50|1095.51|1090.11|1096.32|1090.92|1096.4|1091|1095.51|1090.11|35
1655452980000|2022-06-17 08:03:00|1096.42|1091.02|1097.37|1091.97|1097.43|1092.03|1096.19|1090.79|34
1655452990000|2022-06-17 08:03:10|1097.35|1091.95|1096.59|1091.19|1097.74|1092.34|1096.52|1091.12|37
1655453000000|2022-06-17 08:03:20|1096.77|1091.37|1095.93|1090.53|1096.77|1091.37|1095.48|1090.08|39
1655453010000|2022-06-17 08:03:30|1095.98|1090.58|1097.64|1092.24|1097.86|1092.46|1095.98|1090.58|39
1655453020000|2022-06-17 08:03:40|1097.26|1091.86|1097.25|1091.85|1097.31|1091.91|1096.8|1091.4|37
1655453030000|2022-06-17 08:03:50|1097.37|1091.97|1097.8|1092.4|1097.9|1092.5|1097.37|1091.97|38
1655453040000|2022-06-17 08:04:00|1097.86|1092.46|1098.19|1092.79|1098.2|1092.8|1097.59|1092.19|33
1655453050000|2022-06-17 08:04:10|1098.11|1092.71|1098.06|1092.66|1098.57|1093.17|1097.98|1092.58|35
1655453060000|2022-06-17 08:04:20|1098.03|1092.63|1096.91|1091.51|1098.04|1092.64|1096.64|1091.24|36
1655453070000|2022-06-17 08:04:30|1096.92|1091.52|1097.19|1091.79|1097.24|1091.84|1096.74|1091.34|29
1655453080000|2022-06-17 08:04:40|1097.18|1091.78|1098.45|1093.05|1098.65|1093.25|1097.18|1091.78|35
1655453090000|2022-06-17 08:04:50|1098.44|1093.04|1097.97|1092.57|1098.5|1093.1|1097.94|1092.54|27
1655453100000|2022-06-17 08:05:00|1098.04|1092.64|1099.03|1093.63|1099.62|1094.22|1098.04|1092.64|35
1655453110000|2022-06-17 08:05:10|1099.14|1093.74|1098.37|1092.97|1099.26|1093.86|1098.14|1092.74|35
1655453120000|2022-06-17 08:05:20|1098.16|1092.76|1098.99|1093.59|1098.99|1093.59|1098.16|1092.76|35
1655453130000|2022-06-17 08:05:30|1098.9|1093.5|1098.93|1093.53|1099.25|1093.85|1098.77|1093.37|39
1655453140000|2022-06-17 08:05:40|1098.81|1093.41|1098.24|1092.84|1098.89|1093.49|1097.97|1092.57|38
1655453150000|2022-06-17 08:05:50|1098.16|1092.76|1098.74|1093.34|1098.8|1093.4|1098.09|1092.69|38
1655453160000|2022-06-17 08:06:00|1098.88|1093.48|1100.44|1095.04|1100.7|1095.3|1098.81|1093.41|34
1655453170000|2022-06-17 08:06:10|1100.37|1094.97|1100.44|1095.04|1100.64|1095.24|1099.93|1094.53|37
1655453180000|2022-06-17 08:06:20|1100.45|1095.05|1099.86|1094.46|1100.63|1095.23|1099.63|1094.23|39
1655453190000|2022-06-17 08:06:30|1099.99|1094.59|1100.06|1094.66|1100.63|1095.23|1099.6|1094.2|38
1655453200000|2022-06-17 08:06:40|1100.17|1094.77|1099.69|1094.29|1100.17|1094.77|1099.46|1094.06|36
1655453210000|2022-06-17 08:06:50|1099.64|1094.24|1098.81|1093.41|1099.64|1094.24|1098.74|1093.34|38
1655453220000|2022-06-17 08:07:00|1098.79|1093.39|1099.16|1093.76|1099.24|1093.84|1098.79|1093.39|37
1655453230000|2022-06-17 08:07:10|1099.11|1093.71|1099.22|1093.82|1099.85|1094.45|1099.06|1093.66|36
1655453240000|2022-06-17 08:07:20|1099.25|1093.85|1099.04|1093.64|1099.25|1093.85|1098.86|1093.46|33
1655453250000|2022-06-17 08:07:30|1099|1093.6|1099.24|1093.84|1099.45|1094.05|1099|1093.6|38
1655453260000|2022-06-17 08:07:40|1099.02|1093.62|1099.18|1093.78|1099.23|1093.83|1098.95|1093.55|34
1655453270000|2022-06-17 08:07:50|1099.15|1093.75|1099.37|1093.97|1099.42|1094.02|1098.75|1093.35|34
1655453280000|2022-06-17 08:08:00|1099.38|1093.98|1099.97|1094.57|1100.14|1094.74|1099.28|1093.88|34
1655453290000|2022-06-17 08:08:10|1099.99|1094.59|1099.56|1094.16|1100.11|1094.71|1099.21|1093.81|35
1655453300000|2022-06-17 08:08:20|1099.29|1093.89|1099.15|1093.75|1099.29|1093.89|1098.72|1093.32|33
1655453310000|2022-06-17 08:08:30|1099.14|1093.74|1099.21|1093.81|1099.36|1093.96|1099.04|1093.64|31
1655453320000|2022-06-17 08:08:40|1098.94|1093.54|1098.7|1093.3|1098.94|1093.54|1098.66|1093.26|28
1655453330000|2022-06-17 08:08:50|1098.65|1093.25|1097.81|1092.41|1098.65|1093.25|1097.76|1092.36|36
1655453340000|2022-06-17 08:09:00|1097.84|1092.44|1098.19|1092.79|1098.97|1093.57|1097.75|1092.35|39
1655453350000|2022-06-17 08:09:10|1098.1|1092.7|1098.11|1092.71|1098.7|1093.3|1097.72|1092.32|37
1655453360000|2022-06-17 08:09:20|1098.21|1092.81|1099.15|1093.75|1099.24|1093.84|1097.69|1092.29|37
1655453370000|2022-06-17 08:09:30|1099.17|1093.77|1100.12|1094.72|1100.21|1094.81|1099.17|1093.77|31
1655453380000|2022-06-17 08:09:40|1100.15|1094.75|1102.02|1096.62|1102.22|1096.82|1100.06|1094.66|34
1655453390000|2022-06-17 08:09:50|1102.1|1096.7|1102.74|1097.34|1102.85|1097.45|1101.93|1096.53|36
1655453400000|2022-06-17 08:10:00|1102.73|1097.33|1102.76|1097.36|1102.83|1097.43|1101.86|1096.46|36
1655453410000|2022-06-17 08:10:10|1102.54|1097.14|1102.25|1096.85|1102.75|1097.35|1101.98|1096.58|37
1655453420000|2022-06-17 08:10:20|1102.17|1096.77|1101.29|1095.89|1102.17|1096.77|1101.27|1095.87|32
1655453430000|2022-06-17 08:10:30|1101.35|1095.95|1101.32|1095.92|1101.46|1096.06|1101.19|1095.79|33
1655453440000|2022-06-17 08:10:40|1101.33|1095.93|1101.68|1096.28|1101.76|1096.36|1101.23|1095.83|34
1655453450000|2022-06-17 08:10:50|1101.65|1096.25|1102.62|1097.22|1102.95|1097.55|1101.65|1096.25|37
1655453460000|2022-06-17 08:11:00|1102.71|1097.31|1103.55|1098.15|1104.03|1098.63|1102.59|1097.19|37
1655453470000|2022-06-17 08:11:10|1103.45|1098.05|1103.26|1097.86|1103.9|1098.5|1103.19|1097.79|36
1655453480000|2022-06-17 08:11:20|1103.29|1097.89|1103.41|1098.01|1103.64|1098.24|1103.28|1097.88|38
1655453490000|2022-06-17 08:11:30|1103.45|1098.05|1104.24|1098.84|1104.39|1098.99|1103.45|1098.05|38
1655453500000|2022-06-17 08:11:40|1104.31|1098.91|1103.93|1098.53|1104.39|1098.99|1103.93|1098.53|34
1655453510000|2022-06-17 08:11:50|1103.86|1098.46|1103.6|1098.2|1103.86|1098.46|1102.85|1097.45|39
1655453520000|2022-06-17 08:12:00|1103.59|1098.19|1104.05|1098.65|1104.41|1099.01|1103.49|1098.09|35
1655453530000|2022-06-17 08:12:10|1104.06|1098.66|1105.38|1099.98|1105.39|1099.99|1103.94|1098.54|35
1655453540000|2022-06-17 08:12:20|1105.18|1099.78|1104.64|1099.24|1105.18|1099.78|1104.53|1099.13|36
1655453550000|2022-06-17 08:12:30|1104.67|1099.27|1104.53|1099.13|1104.91|1099.51|1104.28|1098.88|36
1655453560000|2022-06-17 08:12:40|1104.47|1099.07|1105.09|1099.69|1105.09|1099.69|1104.36|1098.96|37
1655453570000|2022-06-17 08:12:50|1105.1|1099.7|1104.3|1098.9|1105.28|1099.88|1104.19|1098.79|38
1655453580000|2022-06-17 08:13:00|1104.38|1098.98|1104.11|1098.71|1104.49|1099.09|1103.85|1098.45|38
1655453590000|2022-06-17 08:13:10|1104.07|1098.67|1104.94|1099.54|1104.94|1099.54|1103.7|1098.3|33
1655453600000|2022-06-17 08:13:20|1104.97|1099.57|1105.06|1099.66|1105.4|1100|1104.58|1099.18|40
1655453610000|2022-06-17 08:13:30|1105.17|1099.77|1104.84|1099.44|1105.4|1100|1104.84|1099.44|35
1655453620000|2022-06-17 08:13:40|1104.89|1099.49|1104.84|1099.44|1105.09|1099.69|1104.67|1099.27|35
1655453630000|2022-06-17 08:13:50|1104.86|1099.46|1104.72|1099.32|1104.98|1099.58|1104.68|1099.28|37
1655453640000|2022-06-17 08:14:00|1104.7|1099.3|1105.45|1100.05|1105.6|1100.2|1104.44|1099.04|37
1655453650000|2022-06-17 08:14:10|1105.4|1100|1105.2|1099.8|1105.66|1100.26|1105.06|1099.66|39
1655453660000|2022-06-17 08:14:20|1105.21|1099.81|1105.12|1099.72|1105.48|1100.08|1104.99|1099.59|38
1655453670000|2022-06-17 08:14:30|1105.17|1099.77|1106.35|1100.95|1106.51|1101.11|1105|1099.6|38
1655453680000|2022-06-17 08:14:40|1106.26|1100.86|1106.71|1101.31|1107.13|1101.73|1106.06|1100.66|37
1655453690000|2022-06-17 08:14:50|1106.9|1101.5|1106.73|1101.33|1107.01|1101.61|1106.28|1100.88|38
1655453700000|2022-06-17 08:15:00|1106.69|1101.29|1104.81|1099.41|1106.69|1101.29|1104.81|1099.41|38
1655453710000|2022-06-17 08:15:10|1104.76|1099.36|1104.61|1099.21|1104.88|1099.48|1104.5|1099.1|35
1655453720000|2022-06-17 08:15:20|1104.78|1099.38|1106.91|1101.51|1106.91|1101.51|1104.78|1099.38|40
1655453730000|2022-06-17 08:15:30|1106.93|1101.53|1107.81|1102.41|1107.81|1102.41|1106.5|1101.1|37
1655453740000|2022-06-17 08:15:40|1107.8|1102.4|1109.19|1103.79|1109.57|1104.17|1107.68|1102.28|37
1655453750000|2022-06-17 08:15:50|1109.03|1103.63|1108.22|1102.82|1109.03|1103.63|1107.19|1101.79|37
1655453760000|2022-06-17 08:16:00|1108.13|1102.73|1107.55|1102.15|1108.13|1102.73|1107.24|1101.84|36
1655453770000|2022-06-17 08:16:10|1107.33|1101.93|1106.87|1101.47|1107.35|1101.95|1106.43|1101.03|37
1655453780000|2022-06-17 08:16:20|1106.41|1101.01|1106.78|1101.38|1107.24|1101.84|1106.41|1101.01|39
1655453790000|2022-06-17 08:16:30|1106.84|1101.44|1106.15|1100.75|1107.04|1101.64|1105.96|1100.56|38
1655453800000|2022-06-17 08:16:40|1106.04|1100.64|1105.83|1100.43|1106.27|1100.87|1105.8|1100.4|33
1655453810000|2022-06-17 08:16:50|1105.8|1100.4|1105.12|1099.72|1105.89|1100.49|1105.09|1099.69|33
1655453820000|2022-06-17 08:17:00|1105.13|1099.73|1105.6|1100.2|1105.66|1100.26|1104.59|1099.19|36
1655453830000|2022-06-17 08:17:10|1105.73|1100.33|1104.32|1098.92|1105.84|1100.44|1104.32|1098.92|35
1655453840000|2022-06-17 08:17:20|1104.38|1098.98|1103.11|1097.71|1104.47|1099.07|1103.11|1097.71|35
1655453850000|2022-06-17 08:17:30|1103.12|1097.72|1101.82|1096.42|1103.22|1097.82|1101.82|1096.42|35
1655453860000|2022-06-17 08:17:40|1101.83|1096.43|1102.2|1096.8|1102.48|1097.08|1101.75|1096.35|37
1655453870000|2022-06-17 08:17:50|1102.14|1096.74|1102.08|1096.68|1102.46|1097.06|1101.86|1096.46|34
1655453880000|2022-06-17 08:18:00|1102.03|1096.63|1101.05|1095.65|1102.17|1096.77|1101.05|1095.65|34
1655453890000|2022-06-17 08:18:10|1101.19|1095.79|1103|1097.6|1103|1097.6|1101.1|1095.7|36
1655453900000|2022-06-17 08:18:20|1103.09|1097.69|1103.46|1098.06|1103.57|1098.17|1102.51|1097.11|37
1655453910000|2022-06-17 08:18:30|1103.4|1098|1103.46|1098.06|1103.84|1098.44|1103.08|1097.68|39
1655453920000|2022-06-17 08:18:40|1103.55|1098.15|1103.79|1098.39|1104.06|1098.66|1103.41|1098.01|37
1655453930000|2022-06-17 08:18:50|1104.04|1098.64|1103.59|1098.19|1104.1|1098.7|1103.59|1098.19|30
1655453940000|2022-06-17 08:19:00|1103.53|1098.13|1103.85|1098.45|1103.94|1098.54|1103.47|1098.07|33
1655453950000|2022-06-17 08:19:10|1103.93|1098.53|1103.86|1098.46|1104.14|1098.74|1103.64|1098.24|37
1655453960000|2022-06-17 08:19:20|1103.71|1098.31|1103.34|1097.94|1103.79|1098.39|1103.34|1097.94|31
1655453970000|2022-06-17 08:19:30|1103.39|1097.99|1102.97|1097.57|1103.39|1097.99|1102.8|1097.4|32
1655453980000|2022-06-17 08:19:40|1102.86|1097.46|1102.5|1097.1|1102.9|1097.5|1102.25|1096.85|38
1655453990000|2022-06-17 08:19:50|1102.52|1097.12|1102.6|1097.2|1102.69|1097.29|1102.47|1097.07|36
1655454000000|2022-06-17 08:20:00|1102.48|1097.08|1103.46|1098.06|1103.49|1098.09|1102.42|1097.02|34
1655454010000|2022-06-17 08:20:10|1103.45|1098.05|1103.08|1097.68|1103.46|1098.06|1102.68|1097.28|34
1655454020000|2022-06-17 08:20:20|1102.99|1097.59|1102.7|1097.3|1103.08|1097.68|1102.65|1097.25|32
1655454030000|2022-06-17 08:20:30|1102.66|1097.26|1102.91|1097.51|1102.93|1097.53|1102.64|1097.24|33
1655454040000|2022-06-17 08:20:40|1102.92|1097.52|1103.4|1098|1103.49|1098.09|1102.91|1097.51|31
1655454050000|2022-06-17 08:20:50|1103.36|1097.96|1102.37|1096.97|1103.4|1098|1102.21|1096.81|35
1655454060000|2022-06-17 08:21:00|1102.38|1096.98|1102.67|1097.27|1102.68|1097.28|1102.27|1096.87|33
1655454070000|2022-06-17 08:21:10|1102.66|1097.26|1102.71|1097.31|1102.8|1097.4|1102.53|1097.13|36
1655454080000|2022-06-17 08:21:20|1102.63|1097.23|1102.21|1096.81|1103|1097.6|1102.18|1096.78|39
1655454090000|2022-06-17 08:21:30|1102.28|1096.88|1101.92|1096.52|1102.33|1096.93|1101.88|1096.48|34
1655454100000|2022-06-17 08:21:40|1101.81|1096.41|1101.47|1096.07|1101.84|1096.44|1101.35|1095.95|33
1655454110000|2022-06-17 08:21:50|1101.48|1096.08|1102.3|1096.9|1102.66|1097.26|1101.48|1096.08|34
1655454120000|2022-06-17 08:22:00|1102.25|1096.85|1102.71|1097.31|1103.41|1098.01|1102.25|1096.85|37
1655454130000|2022-06-17 08:22:10|1102.69|1097.29|1102.24|1096.84|1102.76|1097.36|1102.1|1096.7|36
1655454140000|2022-06-17 08:22:20|1102.25|1096.85|1101.7|1096.3|1102.25|1096.85|1101.16|1095.76|35
1655454150000|2022-06-17 08:22:30|1101.57|1096.17|1103.09|1097.69|1103.09|1097.69|1100.9|1095.5|37
1655454160000|2022-06-17 08:22:40|1103.05|1097.65|1103.51|1098.11|1103.57|1098.17|1103.05|1097.65|37
1655454170000|2022-06-17 08:22:50|1103.53|1098.13|1101.8|1096.4|1103.55|1098.15|1101.67|1096.27|38
1655454180000|2022-06-17 08:23:00|1101.72|1096.32|1101.66|1096.26|1101.93|1096.53|1101.45|1096.05|33
1655454190000|2022-06-17 08:23:10|1101.56|1096.16|1101.17|1095.77|1101.56|1096.16|1100.74|1095.34|39
1655454200000|2022-06-17 08:23:20|1101.41|1096.01|1101.03|1095.63|1101.56|1096.16|1100.63|1095.23|36
1655454210000|2022-06-17 08:23:30|1101|1095.6|1100.84|1095.44|1101.06|1095.66|1099.94|1094.54|34
1655454220000|2022-06-17 08:23:40|1100.89|1095.49|1100.76|1095.36|1100.94|1095.54|1100.65|1095.25|30
1655454230000|2022-06-17 08:23:50|1100.7|1095.3|1101.28|1095.88|1102.45|1097.05|1100.7|1095.3|35
1655454240000|2022-06-17 08:24:00|1101.19|1095.79|1100.32|1094.92|1101.4|1096|1100.22|1094.82|37
1655454250000|2022-06-17 08:24:10|1100.23|1094.83|1100.53|1095.13|1100.68|1095.28|1100.01|1094.61|38
1655454260000|2022-06-17 08:24:20|1100.45|1095.05|1101.49|1096.09|1101.56|1096.16|1100.45|1095.05|39
1655454270000|2022-06-17 08:24:30|1101.45|1096.05|1101.33|1095.93|1101.61|1096.21|1100.93|1095.53|38
1655454280000|2022-06-17 08:24:40|1101.27|1095.87|1102.03|1096.63|1102.08|1096.68|1101.04|1095.64|38
1655454290000|2022-06-17 08:24:50|1102.14|1096.74|1102.39|1096.99|1102.74|1097.34|1101.93|1096.53|38
1655454300000|2022-06-17 08:25:00|1102.4|1097|1102.41|1097.01|1102.51|1097.11|1101.53|1096.13|37
1655454310000|2022-06-17 08:25:10|1102.43|1097.03|1102.43|1097.03|1102.53|1097.13|1102.26|1096.86|31
1655454320000|2022-06-17 08:25:20|1102.49|1097.09|1102.9|1097.5|1103.12|1097.72|1101.83|1096.43|39
1655454330000|2022-06-17 08:25:30|1103.02|1097.62|1103.81|1098.41|1104.3|1098.9|1103.02|1097.62|38
1655454340000|2022-06-17 08:25:40|1103.8|1098.4|1104.22|1098.82|1104.22|1098.82|1103.63|1098.23|36
1655454350000|2022-06-17 08:25:50|1104.21|1098.81|1103.96|1098.56|1104.3|1098.9|1103.89|1098.49|34
1655454360000|2022-06-17 08:26:00|1103.95|1098.55|1103.74|1098.34|1103.96|1098.56|1103.51|1098.11|34
1655454370000|2022-06-17 08:26:10|1103.69|1098.29|1104.73|1099.33|1104.74|1099.34|1103.52|1098.12|36
1655454380000|2022-06-17 08:26:20|1104.88|1099.48|1105.09|1099.69|1105.1|1099.7|1104.6|1099.2|35
1655454390000|2022-06-17 08:26:30|1105.07|1099.67|1104.99|1099.59|1105.28|1099.88|1104.8|1099.4|38
1655454400000|2022-06-17 08:26:40|1104.77|1099.37|1104.84|1099.44|1105.02|1099.62|1104.74|1099.34|35
1655454410000|2022-06-17 08:26:50|1104.9|1099.5|1104.63|1099.23|1105.03|1099.63|1104.45|1099.05|36
1655454420000|2022-06-17 08:27:00|1104.61|1099.21|1105.67|1100.27|1105.7|1100.3|1104.59|1099.19|33
1655454430000|2022-06-17 08:27:10|1105.69|1100.29|1106.26|1100.86|1106.79|1101.39|1105.69|1100.29|38
1655454440000|2022-06-17 08:27:20|1106.28|1100.88|1105.39|1099.99|1106.35|1100.95|1105.26|1099.86|35
1655454450000|2022-06-17 08:27:30|1105.43|1100.03|1105.51|1100.11|1105.98|1100.58|1105.43|1100.03|37
1655454460000|2022-06-17 08:27:40|1105.35|1099.95|1105.57|1100.17|1105.63|1100.23|1104.56|1099.16|34
1655454470000|2022-06-17 08:27:50|1105.41|1100.01|1106.65|1101.25|1106.77|1101.37|1105.41|1100.01|35
1655454480000|2022-06-17 08:28:00|1106.61|1101.21|1105.39|1099.99|1106.63|1101.23|1105.38|1099.98|32
1655454490000|2022-06-17 08:28:10|1105.38|1099.98|1105.43|1100.03|1105.79|1100.39|1105.02|1099.62|37
1655454500000|2022-06-17 08:28:20|1105.36|1099.96|1106.28|1100.88|1106.38|1100.98|1104.33|1098.93|39
1655454510000|2022-06-17 08:28:30|1106.2|1100.8|1105.53|1100.13|1106.2|1100.8|1105.04|1099.64|40
1655454520000|2022-06-17 08:28:40|1105.56|1100.16|1105.72|1100.32|1105.97|1100.57|1105.56|1100.16|29
1655454530000|2022-06-17 08:28:50|1105.65|1100.25|1105.77|1100.37|1105.81|1100.41|1105.19|1099.79|36
1655454540000|2022-06-17 08:29:00|1105.72|1100.32|1106.42|1101.02|1106.58|1101.18|1105.72|1100.32|37
1655454550000|2022-06-17 08:29:10|1106.41|1101.01|1107.05|1101.65|1107.05|1101.65|1106.38|1100.98|33
1655454560000|2022-06-17 08:29:20|1107.12|1101.72|1106.75|1101.35|1107.19|1101.79|1106.64|1101.24|34
1655454570000|2022-06-17 08:29:30|1106.74|1101.34|1106.46|1101.06|1107.17|1101.77|1106.46|1101.06|34
1655454580000|2022-06-17 08:29:40|1106.14|1100.74|1106.96|1101.56|1107.26|1101.86|1106.14|1100.74|32
1655454590000|2022-06-17 08:29:50|1106.97|1101.57|1107.08|1101.68|1107.24|1101.84|1106.94|1101.54|21
1655454600000|2022-06-17 08:30:00|1107.06|1101.66|1106.99|1101.59|1107.82|1102.42|1106.74|1101.34|38
1655454610000|2022-06-17 08:30:10|1107|1101.6|1106.15|1100.75|1107|1101.6|1105.81|1100.41|35
1655454620000|2022-06-17 08:30:20|1106.13|1100.73|1106.11|1100.71|1106.43|1101.03|1105.79|1100.39|34
1655454630000|2022-06-17 08:30:30|1106.14|1100.74|1108.71|1103.31|1108.73|1103.33|1106.1|1100.7|35
1655454640000|2022-06-17 08:30:40|1108.66|1103.26|1109.11|1103.71|1109.24|1103.84|1108.01|1102.61|35
1655454650000|2022-06-17 08:30:50|1109.01|1103.61|1108.55|1103.15|1109.39|1103.99|1108.55|1103.15|38
1655454660000|2022-06-17 08:31:00|1108.58|1103.18|1108.51|1103.11|1108.86|1103.46|1108.27|1102.87|39
1655454670000|2022-06-17 08:31:10|1108.22|1102.82|1109.14|1103.74|1109.28|1103.88|1108.09|1102.69|38
1655454680000|2022-06-17 08:31:20|1109.17|1103.77|1108.84|1103.44|1109.22|1103.82|1108.7|1103.3|35
1655454690000|2022-06-17 08:31:30|1108.88|1103.48|1108.78|1103.38|1109.23|1103.83|1108.78|1103.38|38
1655454700000|2022-06-17 08:31:40|1108.65|1103.25|1108.8|1103.4|1108.84|1103.44|1108.52|1103.12|31
1655454710000|2022-06-17 08:31:50|1108.79|1103.39|1108.98|1103.58|1109.09|1103.69|1108.72|1103.32|35
1655454720000|2022-06-17 08:32:00|1108.96|1103.56|1108.8|1103.4|1109.06|1103.66|1108.7|1103.3|35
1655454730000|2022-06-17 08:32:10|1108.57|1103.17|1107.89|1102.49|1108.57|1103.17|1107.88|1102.48|35
1655454740000|2022-06-17 08:32:20|1108.04|1102.64|1107.95|1102.55|1108.08|1102.68|1107.74|1102.34|21
1655454750000|2022-06-17 08:32:30|1107.88|1102.48|1108.8|1103.4|1109.02|1103.62|1107.88|1102.48|32
1655454760000|2022-06-17 08:32:40|1108.74|1103.34|1109.15|1103.75|1109.16|1103.76|1108.74|1103.34|32
1655454770000|2022-06-17 08:32:50|1109.17|1103.77|1110.63|1105.23|1110.7|1105.3|1109.17|1103.77|34
1655454780000|2022-06-17 08:33:00|1110.48|1105.08|1110.18|1104.78|1110.64|1105.24|1109.71|1104.31|35
1655454790000|2022-06-17 08:33:10|1110.15|1104.75|1111.01|1105.61|1111.24|1105.84|1110.1|1104.7|31
1655454800000|2022-06-17 08:33:20|1111.27|1105.87|1112.01|1106.61|1112.01|1106.61|1111.01|1105.61|38
1655454810000|2022-06-17 08:33:30|1112.1|1106.7|1113.05|1107.65|1114.19|1108.79|1112.1|1106.7|36
1655454820000|2022-06-17 08:33:40|1113|1107.6|1111.93|1106.53|1113.05|1107.65|1111.67|1106.27|34
1655454830000|2022-06-17 08:33:50|1111.97|1106.57|1112.5|1107.1|1112.83|1107.43|1111.65|1106.25|33
1655454840000|2022-06-17 08:34:00|1112.56|1107.16|1111.98|1106.58|1112.84|1107.44|1111.88|1106.48|38
1655454850000|2022-06-17 08:34:10|1112.14|1106.74|1110.98|1105.58|1112.14|1106.74|1110.43|1105.03|37
1655454860000|2022-06-17 08:34:20|1110.95|1105.55|1110.69|1105.29|1110.95|1105.55|1110.19|1104.79|35
1655454870000|2022-06-17 08:34:30|1110.83|1105.43|1110.35|1104.95|1111.02|1105.62|1110.35|1104.95|37
1655454880000|2022-06-17 08:34:40|1110.3|1104.9|1110.23|1104.83|1110.3|1104.9|1109.82|1104.42|36
1655454890000|2022-06-17 08:34:50|1110.28|1104.88|1109.41|1104.01|1110.28|1104.88|1109.41|1104.01|37
1655454900000|2022-06-17 08:35:00|1109.42|1104.02|1108.7|1103.3|1109.47|1104.07|1108.48|1103.08|36
1655454910000|2022-06-17 08:35:10|1108.69|1103.29|1107.36|1101.96|1108.92|1103.52|1107.36|1101.96|35
1655454920000|2022-06-17 08:35:20|1107.39|1101.99|1107.17|1101.77|1107.71|1102.31|1106.94|1101.54|37
1655454930000|2022-06-17 08:35:30|1107.13|1101.73|1106.9|1101.5|1107.55|1102.15|1106.74|1101.34|32
1655454940000|2022-06-17 08:35:40|1106.86|1101.46|1106.83|1101.43|1106.94|1101.54|1106.53|1101.13|36
1655454950000|2022-06-17 08:35:50|1106.85|1101.45|1107.39|1101.99|1107.69|1102.29|1106.8|1101.4|34
1655454960000|2022-06-17 08:36:00|1107.3|1101.9|1105.98|1100.58|1107.42|1102.02|1105.98|1100.58|36
1655454970000|2022-06-17 08:36:10|1106.08|1100.68|1105.61|1100.21|1106.32|1100.92|1105.61|1100.21|35
1655454980000|2022-06-17 08:36:20|1105.3|1099.9|1105.47|1100.07|1106.1|1100.7|1105.3|1099.9|32
1655454990000|2022-06-17 08:36:30|1105.46|1100.06|1105.8|1100.4|1105.8|1100.4|1105.33|1099.93|30
1655455000000|2022-06-17 08:36:40|1105.95|1100.55|1105.53|1100.13|1106.24|1100.84|1105.15|1099.75|36
1655455010000|2022-06-17 08:36:50|1105.2|1099.8|1105.38|1099.98|1105.62|1100.22|1105.18|1099.78|35
1655455020000|2022-06-17 08:37:00|1105.4|1100|1105.67|1100.27|1105.67|1100.27|1105.19|1099.79|39
1655455030000|2022-06-17 08:37:10|1105.63|1100.23|1106.5|1101.1|1106.61|1101.21|1105.57|1100.17|37
1655455040000|2022-06-17 08:37:20|1106.47|1101.07|1105.07|1099.67|1106.47|1101.07|1104.95|1099.55|33
1655455050000|2022-06-17 08:37:30|1104.95|1099.55|1104.81|1099.41|1105.19|1099.79|1104.25|1098.85|34
1655455060000|2022-06-17 08:37:40|1104.88|1099.48|1105.51|1100.11|1105.58|1100.18|1104.88|1099.48|37
1655455070000|2022-06-17 08:37:50|1105.58|1100.18|1105.15|1099.75|1105.98|1100.58|1105.07|1099.67|38
1655455080000|2022-06-17 08:38:00|1105.08|1099.68|1105.03|1099.63|1105.36|1099.96|1104.88|1099.48|34
1655455090000|2022-06-17 08:38:10|1105.06|1099.66|1105.16|1099.76|1105.36|1099.96|1104.9|1099.5|37
1655455100000|2022-06-17 08:38:20|1105.38|1099.98|1105.89|1100.49|1105.98|1100.58|1105.38|1099.98|31
1655455110000|2022-06-17 08:38:30|1105.87|1100.47|1106.31|1100.91|1106.43|1101.03|1105.87|1100.47|34
1655455120000|2022-06-17 08:38:40|1106.28|1100.88|1106.89|1101.49|1106.89|1101.49|1106.17|1100.77|33
1655455130000|2022-06-17 08:38:50|1107.01|1101.61|1107.07|1101.67|1107.22|1101.82|1107.01|1101.61|26
1655455140000|2022-06-17 08:39:00|1107.08|1101.68|1106.29|1100.89|1107.08|1101.68|1106.26|1100.86|36
1655455150000|2022-06-17 08:39:10|1106.3|1100.9|1106.58|1101.18|1106.73|1101.33|1106.3|1100.9|35
1655455160000|2022-06-17 08:39:20|1106.55|1101.15|1107.24|1101.84|1107.3|1101.9|1106.38|1100.98|35
1655455170000|2022-06-17 08:39:30|1107.2|1101.8|1107.15|1101.75|1107.2|1101.8|1106.94|1101.54|36
1655455180000|2022-06-17 08:39:40|1107.14|1101.74|1106.18|1100.78|1107.16|1101.76|1106.12|1100.72|35
1655455190000|2022-06-17 08:39:50|1106.17|1100.77|1106.02|1100.62|1106.54|1101.14|1105.99|1100.59|37
1655455200000|2022-06-17 08:40:00|1106|1100.6|1104.75|1099.35|1106|1100.6|1104.75|1099.35|38
1655455210000|2022-06-17 08:40:10|1104.77|1099.37|1103.03|1097.63|1104.9|1099.5|1103.03|1097.63|38
1655455220000|2022-06-17 08:40:20|1103.1|1097.7|1103.68|1098.28|1103.69|1098.29|1102.9|1097.5|35
1655455230000|2022-06-17 08:40:30|1103.61|1098.21|1104.06|1098.66|1104.39|1098.99|1103.61|1098.21|35
1655455240000|2022-06-17 08:40:40|1103.94|1098.54|1103.65|1098.25|1103.94|1098.54|1103.39|1097.99|38
1655455250000|2022-06-17 08:40:50|1103.61|1098.21|1103.81|1098.41|1104.01|1098.61|1103.51|1098.11|35
1655455260000|2022-06-17 08:41:00|1103.8|1098.4|1103.52|1098.12|1104.05|1098.65|1103.21|1097.81|32
1655455270000|2022-06-17 08:41:10|1103.44|1098.04|1101.81|1096.41|1103.45|1098.05|1101.37|1095.97|35
1655455280000|2022-06-17 08:41:20|1101.71|1096.31|1102.55|1097.15|1102.67|1097.27|1101.65|1096.25|33
1655455290000|2022-06-17 08:41:30|1102.53|1097.13|1101.84|1096.44|1102.72|1097.32|1101.67|1096.27|28
1655455300000|2022-06-17 08:41:40|1101.83|1096.43|1103.01|1097.61|1103.15|1097.75|1101.65|1096.25|36
1655455310000|2022-06-17 08:41:50|1103.03|1097.63|1104.23|1098.83|1104.23|1098.83|1102.94|1097.54|36
1655455320000|2022-06-17 08:42:00|1104.31|1098.91|1103.59|1098.19|1104.31|1098.91|1103.56|1098.16|35
1655455330000|2022-06-17 08:42:10|1103.64|1098.24|1103.01|1097.61|1103.77|1098.37|1102.93|1097.53|27
1655455340000|2022-06-17 08:42:20|1102.96|1097.56|1102.38|1096.98|1103.6|1098.2|1102.3|1096.9|39
1655455350000|2022-06-17 08:42:30|1102.44|1097.04|1103.25|1097.85|1103.27|1097.87|1102.43|1097.03|31
1655455360000|2022-06-17 08:42:40|1103.26|1097.86|1104.45|1099.05|1104.46|1099.06|1103.21|1097.81|32
1655455370000|2022-06-17 08:42:50|1104.4|1099|1105.41|1100.01|1105.41|1100.01|1104.03|1098.63|35
1655455380000|2022-06-17 08:43:00|1105.36|1099.96|1105.46|1100.06|1105.67|1100.27|1105.08|1099.68|36
1655455390000|2022-06-17 08:43:10|1105.31|1099.91|1105.74|1100.34|1106.24|1100.84|1105.31|1099.91|36
1655455400000|2022-06-17 08:43:20|1105.78|1100.38|1105.42|1100.02|1105.79|1100.39|1105.28|1099.88|36
1655455410000|2022-06-17 08:43:30|1105.41|1100.01|1105.2|1099.8|1105.41|1100.01|1104.97|1099.57|36
1655455420000|2022-06-17 08:43:40|1105.13|1099.73|1104.77|1099.37|1105.13|1099.73|1104.77|1099.37|29
1655455430000|2022-06-17 08:43:50|1104.76|1099.36|1104.43|1099.03|1104.76|1099.36|1103.85|1098.45|35
1655455440000|2022-06-17 08:44:00|1104.41|1099.01|1105.17|1099.77|1105.17|1099.77|1104.12|1098.72|36
1655455450000|2022-06-17 08:44:10|1105.06|1099.66|1105.55|1100.15|1105.61|1100.21|1104.98|1099.58|33
1655455460000|2022-06-17 08:44:20|1105.47|1100.07|1105.72|1100.32|1105.87|1100.47|1105.47|1100.07|35
1655455470000|2022-06-17 08:44:30|1105.7|1100.3|1104.97|1099.57|1105.7|1100.3|1104.94|1099.54|39
1655455480000|2022-06-17 08:44:40|1104.8|1099.4|1105.48|1100.08|1105.49|1100.09|1104.78|1099.38|35
1655455490000|2022-06-17 08:44:50|1105.5|1100.1|1105.83|1100.43|1105.95|1100.55|1105.5|1100.1|31
1655455500000|2022-06-17 08:45:00|1105.76|1100.36|1104.49|1099.09|1105.76|1100.36|1104.26|1098.86|39
1655455510000|2022-06-17 08:45:10|1104.21|1098.81|1101.92|1096.52|1104.27|1098.87|1101.92|1096.52|33
1655455520000|2022-06-17 08:45:20|1101.93|1096.53|1102.19|1096.79|1102.44|1097.04|1101.74|1096.34|32
1655455530000|2022-06-17 08:45:30|1102.08|1096.68|1101.88|1096.48|1102.08|1096.68|1101.5|1096.1|39
1655455540000|2022-06-17 08:45:40|1101.85|1096.45|1101.65|1096.25|1101.93|1096.53|1101.55|1096.15|36
1655455550000|2022-06-17 08:45:50|1101.53|1096.13|1100.47|1095.07|1101.62|1096.22|1100.47|1095.07|38
1655455560000|2022-06-17 08:46:00|1100.63|1095.23|1101.58|1096.18|1101.76|1096.36|1100.63|1095.23|35
1655455570000|2022-06-17 08:46:10|1101.53|1096.13|1101.03|1095.63|1101.53|1096.13|1100.92|1095.52|35
1655455580000|2022-06-17 08:46:20|1101.04|1095.64|1101.11|1095.71|1101.44|1096.04|1101.03|1095.63|35
1655455590000|2022-06-17 08:46:30|1101.22|1095.82|1100.9|1095.5|1101.22|1095.82|1100.88|1095.48|36
1655455600000|2022-06-17 08:46:40|1100.88|1095.48|1100.38|1094.98|1100.98|1095.58|1100.26|1094.86|35
1655455610000|2022-06-17 08:46:50|1100.35|1094.95|1099.76|1094.36|1100.35|1094.95|1099.7|1094.3|34
1655455620000|2022-06-17 08:47:00|1099.74|1094.34|1099.86|1094.46|1100.6|1095.2|1099.69|1094.29|37
1655455630000|2022-06-17 08:47:10|1099.67|1094.27|1099.72|1094.32|1099.81|1094.41|1099.63|1094.23|32
1655455640000|2022-06-17 08:47:20|1099.82|1094.42|1099.78|1094.38|1100.07|1094.67|1099.57|1094.17|37
1655455650000|2022-06-17 08:47:30|1099.76|1094.36|1100.39|1094.99|1100.52|1095.12|1099.66|1094.26|33
1655455660000|2022-06-17 08:47:40|1100.43|1095.03|1099.78|1094.38|1100.53|1095.13|1099.78|1094.38|37
1655455670000|2022-06-17 08:47:50|1099.81|1094.41|1099.33|1093.93|1099.81|1094.41|1098.88|1093.48|37
1655455680000|2022-06-17 08:48:00|1099.38|1093.98|1099.55|1094.15|1099.82|1094.42|1098.96|1093.56|35
1655455690000|2022-06-17 08:48:10|1099.53|1094.13|1099.6|1094.2|1099.67|1094.27|1099.2|1093.8|32
1655455700000|2022-06-17 08:48:20|1099.74|1094.34|1098.89|1093.49|1100.32|1094.92|1098.84|1093.44|39
1655455710000|2022-06-17 08:48:30|1098.95|1093.55|1098.36|1092.96|1098.95|1093.55|1098.29|1092.89|36
1655455720000|2022-06-17 08:48:40|1098.27|1092.87|1098.32|1092.92|1098.63|1093.23|1098.19|1092.79|34
1655455730000|2022-06-17 08:48:50|1098.37|1092.97|1098.21|1092.81|1099|1093.6|1098.11|1092.71|36
1655455740000|2022-06-17 08:49:00|1098.19|1092.79|1099.11|1093.71|1099.11|1093.71|1098.19|1092.79|38
1655455750000|2022-06-17 08:49:10|1099.08|1093.68|1098.61|1093.21|1099.37|1093.97|1098.45|1093.05|39
1655455760000|2022-06-17 08:49:20|1098.55|1093.15|1098.54|1093.14|1098.59|1093.19|1098.39|1092.99|34
1655455770000|2022-06-17 08:49:30|1098.56|1093.16|1098.86|1093.46|1099.12|1093.72|1098.56|1093.16|40
1655455780000|2022-06-17 08:49:40|1098.83|1093.43|1098.07|1092.67|1099|1093.6|1098.07|1092.67|36
1655455790000|2022-06-17 08:49:50|1098.2|1092.8|1098.32|1092.92|1098.38|1092.98|1098.16|1092.76|34
1655455800000|2022-06-17 08:50:00|1098.27|1092.87|1097.88|1092.48|1098.27|1092.87|1097.87|1092.47|35
1655455810000|2022-06-17 08:50:10|1097.9|1092.5|1097.73|1092.33|1098.08|1092.68|1097.58|1092.18|35
1655455820000|2022-06-17 08:50:20|1097.74|1092.34|1097.17|1091.77|1098.17|1092.77|1097.13|1091.73|36
1655455830000|2022-06-17 08:50:30|1097.24|1091.84|1096.98|1091.58|1097.24|1091.84|1096.77|1091.37|27
1655455840000|2022-06-17 08:50:40|1097|1091.6|1097.42|1092.02|1097.54|1092.14|1096.98|1091.58|32
1655455850000|2022-06-17 08:50:50|1097.44|1092.04|1098.21|1092.81|1098.25|1092.85|1097.39|1091.99|31
1655455860000|2022-06-17 08:51:00|1098.26|1092.86|1100.02|1094.62|1100.02|1094.62|1098.22|1092.82|38
1655455870000|2022-06-17 08:51:10|1099.91|1094.51|1098.97|1093.57|1099.91|1094.51|1098.93|1093.53|38
1655455880000|2022-06-17 08:51:20|1099.03|1093.63|1099.09|1093.69|1099.3|1093.9|1098.9|1093.5|38
1655455890000|2022-06-17 08:51:30|1099.04|1093.64|1098.47|1093.07|1099.2|1093.8|1098.47|1093.07|36
1655455900000|2022-06-17 08:51:40|1098.43|1093.03|1097.62|1092.22|1098.5|1093.1|1097.56|1092.16|38
1655455910000|2022-06-17 08:51:50|1097.61|1092.21|1097.99|1092.59|1098.13|1092.73|1097.61|1092.21|37
1655455920000|2022-06-17 08:52:00|1098.07|1092.67|1097.81|1092.41|1098.1|1092.7|1097.81|1092.41|34
1655455930000|2022-06-17 08:52:10|1097.63|1092.23|1097.14|1091.74|1097.67|1092.27|1096.96|1091.56|33
1655455940000|2022-06-17 08:52:20|1097.25|1091.85|1097.28|1091.88|1097.42|1092.02|1097.13|1091.73|35
1655455950000|2022-06-17 08:52:30|1097.33|1091.93|1097.33|1091.93|1097.73|1092.33|1097.12|1091.72|36
1655455960000|2022-06-17 08:52:40|1097.27|1091.87|1097.29|1091.89|1097.73|1092.33|1097.24|1091.84|35
1655455970000|2022-06-17 08:52:50|1097.27|1091.87|1096.65|1091.25|1097.27|1091.87|1096.57|1091.17|36
1655455980000|2022-06-17 08:53:00|1096.51|1091.11|1096.54|1091.14|1096.66|1091.26|1096.2|1090.8|36
1655455990000|2022-06-17 08:53:10|1096.51|1091.11|1096.69|1091.29|1097.06|1091.66|1096.45|1091.05|36
1655456000000|2022-06-17 08:53:20|1096.66|1091.26|1097.39|1091.99|1097.5|1092.1|1096.59|1091.19|36
1655456010000|2022-06-17 08:53:30|1097.4|1092|1097.29|1091.89|1097.49|1092.09|1096.96|1091.56|37
1655456020000|2022-06-17 08:53:40|1097.26|1091.86|1097.29|1091.89|1097.45|1092.05|1097.13|1091.73|37
1655456030000|2022-06-17 08:53:50|1097.34|1091.94|1096.87|1091.47|1097.62|1092.22|1096.72|1091.32|35
1655456040000|2022-06-17 08:54:00|1096.86|1091.46|1096.87|1091.47|1096.96|1091.56|1096.71|1091.31|29
1655456050000|2022-06-17 08:54:10|1096.89|1091.49|1097.01|1091.61|1097.81|1092.41|1096.88|1091.48|36
1655456060000|2022-06-17 08:54:20|1096.96|1091.56|1096.63|1091.23|1097.08|1091.68|1096.42|1091.02|37
1655456070000|2022-06-17 08:54:30|1096.56|1091.16|1097.39|1091.99|1097.58|1092.18|1096.56|1091.16|34
1655456080000|2022-06-17 08:54:40|1097.3|1091.9|1096.84|1091.44|1097.3|1091.9|1096.76|1091.36|37
1655456090000|2022-06-17 08:54:50|1096.82|1091.42|1096.61|1091.21|1097.14|1091.74|1096.53|1091.13|37
1655456100000|2022-06-17 08:55:00|1096.59|1091.19|1097.07|1091.67|1097.07|1091.67|1096.46|1091.06|35
1655456110000|2022-06-17 08:55:10|1097.06|1091.66|1096.51|1091.11|1097.06|1091.66|1096.45|1091.05|38
1655456120000|2022-06-17 08:55:20|1096.42|1091.02|1097.42|1092.02|1097.51|1092.11|1096.3|1090.9|36
1655456130000|2022-06-17 08:55:30|1097.34|1091.94|1097.51|1092.11|1097.63|1092.23|1097.14|1091.74|34
1655456140000|2022-06-17 08:55:40|1097.56|1092.16|1098.09|1092.69|1098.14|1092.74|1097.51|1092.11|36
1655456150000|2022-06-17 08:55:50|1098.21|1092.81|1098.61|1093.21|1098.82|1093.42|1097.96|1092.56|35
1655456160000|2022-06-17 08:56:00|1098.56|1093.16|1098.71|1093.31|1098.87|1093.47|1098.56|1093.16|33
1655456170000|2022-06-17 08:56:10|1098.72|1093.32|1099.22|1093.82|1099.49|1094.09|1098.66|1093.26|33
1655456180000|2022-06-17 08:56:20|1099.3|1093.9|1098.62|1093.22|1099.3|1093.9|1098.39|1092.99|36
1655456190000|2022-06-17 08:56:30|1098.59|1093.19|1098.79|1093.39|1098.98|1093.58|1098.45|1093.05|36
1655456200000|2022-06-17 08:56:40|1098.76|1093.36|1097.73|1092.33|1098.8|1093.4|1097.73|1092.33|38
1655456210000|2022-06-17 08:56:50|1097.56|1092.16|1096.96|1091.56|1097.73|1092.33|1096.96|1091.56|32
1655456220000|2022-06-17 08:57:00|1096.95|1091.55|1097.57|1092.17|1097.78|1092.38|1096.84|1091.44|34
1655456230000|2022-06-17 08:57:10|1097.51|1092.11|1097.85|1092.45|1097.85|1092.45|1097.51|1092.11|35
1655456240000|2022-06-17 08:57:20|1097.94|1092.54|1098.39|1092.99|1098.52|1093.12|1097.9|1092.5|33
1655456250000|2022-06-17 08:57:30|1098.35|1092.95|1098|1092.6|1098.35|1092.95|1097.48|1092.08|31
1655456260000|2022-06-17 08:57:40|1098.02|1092.62|1097.58|1092.18|1098.03|1092.63|1097.47|1092.07|28
1655456270000|2022-06-17 08:57:50|1097.6|1092.2|1097.35|1091.95|1097.63|1092.23|1097.34|1091.94|23
1655456280000|2022-06-17 08:58:00|1097.58|1092.18|1097.52|1092.12|1097.72|1092.32|1097.23|1091.83|34
1655456290000|2022-06-17 08:58:10|1097.48|1092.08|1097.46|1092.06|1097.93|1092.53|1097.23|1091.83|32
1655456300000|2022-06-17 08:58:20|1097.52|1092.12|1097.5|1092.1|1097.66|1092.26|1097.01|1091.61|33
1655456310000|2022-06-17 08:58:30|1097.52|1092.12|1097.57|1092.17|1097.65|1092.25|1097|1091.6|33
1655456320000|2022-06-17 08:58:40|1097.62|1092.22|1097.14|1091.74|1097.66|1092.26|1097.12|1091.72|33
1655456330000|2022-06-17 08:58:50|1097.25|1091.85|1097.19|1091.79|1097.25|1091.85|1096.8|1091.4|31
1655456340000|2022-06-17 08:59:00|1097.17|1091.77|1096.99|1091.59|1097.62|1092.22|1096.9|1091.5|37
1655456350000|2022-06-17 08:59:10|1096.97|1091.57|1097.06|1091.66|1097.1|1091.7|1096.81|1091.41|36
1655456360000|2022-06-17 08:59:20|1097.05|1091.65|1096.96|1091.56|1097.19|1091.79|1096.84|1091.44|30
1655456370000|2022-06-17 08:59:30|1097.17|1091.77|1097.19|1091.79|1097.19|1091.79|1096.87|1091.47|31
1655456380000|2022-06-17 08:59:40|1097|1091.6|1096.67|1091.27|1097.18|1091.78|1096.56|1091.16|36
1655456390000|2022-06-17 08:59:50|1096.6|1091.2|1096.85|1091.45|1097.01|1091.61|1096.34|1090.94|36
1655456400000|2022-06-17 09:00:00|1096.82|1091.42|1097.01|1091.61|1097.13|1091.73|1096.57|1091.17|35
1655456410000|2022-06-17 09:00:10|1096.75|1091.35|1097.2|1091.8|1097.26|1091.86|1096.13|1090.73|36
1655456420000|2022-06-17 09:00:20|1097.14|1091.74|1097.03|1091.63|1097.2|1091.8|1096.83|1091.43|31
1655456430000|2022-06-17 09:00:30|1096.98|1091.58|1097.18|1091.78|1097.26|1091.86|1096.79|1091.39|29
1655456440000|2022-06-17 09:00:40|1097.2|1091.8|1097.19|1091.79|1097.27|1091.87|1097.06|1091.66|31
1655456450000|2022-06-17 09:00:50|1097.21|1091.81|1097.2|1091.8|1097.35|1091.95|1097.04|1091.64|32
1655456460000|2022-06-17 09:01:00|1097.24|1091.84|1097.12|1091.72|1097.6|1092.2|1097|1091.6|31
1655456470000|2022-06-17 09:01:10|1097.13|1091.73|1097.09|1091.69|1097.17|1091.77|1096.94|1091.54|31
1655456480000|2022-06-17 09:01:20|1097.11|1091.71|1098.01|1092.61|1098.09|1092.69|1097.11|1091.71|36
1655456490000|2022-06-17 09:01:30|1097.98|1092.58|1097.88|1092.48|1098.34|1092.94|1097.84|1092.44|33
1655456500000|2022-06-17 09:01:40|1098.03|1092.63|1098.81|1093.41|1099.17|1093.77|1098.03|1092.63|34
1655456510000|2022-06-17 09:01:50|1098.76|1093.36|1098.06|1092.66|1098.76|1093.36|1097.79|1092.39|34
1655456520000|2022-06-17 09:02:00|1098.04|1092.64|1097.06|1091.66|1098.18|1092.78|1097.06|1091.66|34
1655456530000|2022-06-17 09:02:10|1097.13|1091.73|1097.87|1092.47|1097.87|1092.47|1097.13|1091.73|34
1655456540000|2022-06-17 09:02:20|1097.93|1092.53|1098.28|1092.88|1098.55|1093.15|1097.8|1092.4|36
1655456550000|2022-06-17 09:02:30|1098.27|1092.87|1098.55|1093.15|1098.69|1093.29|1098.24|1092.84|35
1655456560000|2022-06-17 09:02:40|1098.52|1093.12|1098.76|1093.36|1098.87|1093.47|1098.52|1093.12|26
1655456570000|2022-06-17 09:02:50|1098.66|1093.26|1098.09|1092.69|1098.76|1093.36|1097.98|1092.58|33
1655456580000|2022-06-17 09:03:00|1098.1|1092.7|1097.3|1091.9|1098.12|1092.72|1097.16|1091.76|38
1655456590000|2022-06-17 09:03:10|1097.17|1091.77|1097.38|1091.98|1097.46|1092.06|1097.17|1091.77|38
1655456600000|2022-06-17 09:03:20|1097.36|1091.96|1096.6|1091.2|1097.52|1092.12|1096.55|1091.15|32
1655456610000|2022-06-17 09:03:30|1096.53|1091.13|1095.98|1090.58|1096.68|1091.28|1095.98|1090.58|27
1655456620000|2022-06-17 09:03:40|1096.07|1090.67|1095.23|1089.83|1096.07|1090.67|1095.08|1089.68|32
1655456630000|2022-06-17 09:03:50|1095.07|1089.67|1094.72|1089.32|1095.07|1089.67|1094.59|1089.19|38
1655456640000|2022-06-17 09:04:00|1094.7|1089.3|1093.94|1088.54|1094.86|1089.46|1093.93|1088.53|36
1655456650000|2022-06-17 09:04:10|1093.93|1088.53|1092.84|1087.44|1093.94|1088.54|1092.84|1087.44|36
1655456660000|2022-06-17 09:04:20|1092.85|1087.45|1093.33|1087.93|1093.42|1088.02|1092.85|1087.45|36
1655456670000|2022-06-17 09:04:30|1093.07|1087.67|1093.01|1087.61|1093.35|1087.95|1092.75|1087.35|33
1655456680000|2022-06-17 09:04:40|1092.93|1087.53|1093.02|1087.62|1093.26|1087.86|1092.63|1087.23|36
1655456690000|2022-06-17 09:04:50|1092.88|1087.48|1093.45|1088.05|1093.45|1088.05|1092.67|1087.27|35
1655456700000|2022-06-17 09:05:00|1093.52|1088.12|1093.42|1088.02|1094.43|1089.03|1093.32|1087.92|33
1655456710000|2022-06-17 09:05:10|1093.08|1087.68|1092.69|1087.29|1093.08|1087.68|1092.42|1087.02|36
1655456720000|2022-06-17 09:05:20|1092.88|1087.48|1092.74|1087.34|1092.88|1087.48|1092.43|1087.03|36
1655456730000|2022-06-17 09:05:30|1092.68|1087.28|1093.24|1087.84|1093.24|1087.84|1092.45|1087.05|33
1655456740000|2022-06-17 09:05:40|1093.02|1087.62|1093.59|1088.19|1093.59|1088.19|1092.74|1087.34|33
1655456750000|2022-06-17 09:05:50|1093.7|1088.3|1093.13|1087.73|1093.76|1088.36|1092.87|1087.47|32
1655456760000|2022-06-17 09:06:00|1093.11|1087.71|1093.87|1088.47|1093.98|1088.58|1093.11|1087.71|32
1655456770000|2022-06-17 09:06:10|1093.85|1088.45|1093.72|1088.32|1095.2|1089.8|1093.5|1088.1|37
1655456780000|2022-06-17 09:06:20|1093.51|1088.11|1094.05|1088.65|1094.05|1088.65|1093.51|1088.11|33
1655456790000|2022-06-17 09:06:30|1094.04|1088.64|1094.32|1088.92|1094.84|1089.44|1094.04|1088.64|37
1655456800000|2022-06-17 09:06:40|1094.35|1088.95|1095.25|1089.85|1095.4|1090|1094.31|1088.91|35
1655456810000|2022-06-17 09:06:50|1095.23|1089.83|1095.24|1089.84|1095.65|1090.25|1095.21|1089.81|32
1655456820000|2022-06-17 09:07:00|1095.32|1089.92|1095.33|1089.93|1095.33|1089.93|1094.51|1089.11|36
1655456830000|2022-06-17 09:07:10|1095.34|1089.94|1095.12|1089.72|1095.59|1090.19|1095.08|1089.68|32
1655456840000|2022-06-17 09:07:20|1095.14|1089.74|1095.43|1090.03|1095.86|1090.46|1095.13|1089.73|35
1655456850000|2022-06-17 09:07:30|1095.27|1089.87|1094.72|1089.32|1095.71|1090.31|1094.53|1089.13|40
1655456860000|2022-06-17 09:07:40|1094.73|1089.33|1094.57|1089.17|1095.32|1089.92|1094.52|1089.12|35
1655456870000|2022-06-17 09:07:50|1094.53|1089.13|1095.29|1089.89|1095.39|1089.99|1094.53|1089.13|35
1655456880000|2022-06-17 09:08:00|1095.36|1089.96|1095.47|1090.07|1095.68|1090.28|1095.31|1089.91|36
1655456890000|2022-06-17 09:08:10|1095.49|1090.09|1095.2|1089.8|1095.49|1090.09|1095.09|1089.69|29
1655456900000|2022-06-17 09:08:20|1095.19|1089.79|1095.59|1090.19|1095.62|1090.22|1095.19|1089.79|37
1655456910000|2022-06-17 09:08:30|1095.52|1090.12|1095.57|1090.17|1095.72|1090.32|1095.35|1089.95|31
1655456920000|2022-06-17 09:08:40|1095.56|1090.16|1095.6|1090.2|1095.65|1090.25|1095.36|1089.96|34
1655456930000|2022-06-17 09:08:50|1095.56|1090.16|1095.31|1089.91|1095.88|1090.48|1095.31|1089.91|37
1655456940000|2022-06-17 09:09:00|1095.09|1089.69|1094.86|1089.46|1095.26|1089.86|1094.51|1089.11|38
1655456950000|2022-06-17 09:09:10|1094.85|1089.45|1096.18|1090.78|1096.18|1090.78|1094.85|1089.45|34
1655456960000|2022-06-17 09:09:20|1096.01|1090.61|1095.65|1090.25|1096.04|1090.64|1095.48|1090.08|35
1655456970000|2022-06-17 09:09:30|1095.55|1090.15|1095.45|1090.05|1095.97|1090.57|1095.43|1090.03|34
1655456980000|2022-06-17 09:09:40|1095.43|1090.03|1095.5|1090.1|1095.55|1090.15|1095.13|1089.73|36
1655456990000|2022-06-17 09:09:50|1095.48|1090.08|1095.61|1090.21|1095.66|1090.26|1095.31|1089.91|30
1655457000000|2022-06-17 09:10:00|1095.51|1090.11|1095.57|1090.17|1095.93|1090.53|1095.41|1090.01|35
1655457010000|2022-06-17 09:10:10|1095.52|1090.12|1095.43|1090.03|1095.98|1090.58|1095.3|1089.9|26
1655457020000|2022-06-17 09:10:20|1095.35|1089.95|1095.61|1090.21|1095.7|1090.3|1095.35|1089.95|35
1655457030000|2022-06-17 09:10:30|1095.62|1090.22|1095.96|1090.56|1095.99|1090.59|1095.29|1089.89|37
1655457040000|2022-06-17 09:10:40|1096.01|1090.61|1097.91|1092.51|1097.91|1092.51|1095.97|1090.57|36
1655457050000|2022-06-17 09:10:50|1098.09|1092.69|1098.33|1092.93|1098.76|1093.36|1097.87|1092.47|37
1655457060000|2022-06-17 09:11:00|1098.4|1093|1099.41|1094.01|1099.64|1094.24|1098.23|1092.83|36
1655457070000|2022-06-17 09:11:10|1099.4|1094|1099.55|1094.15|1099.55|1094.15|1098.5|1093.1|38
1655457080000|2022-06-17 09:11:20|1099.57|1094.17|1099.53|1094.13|1099.92|1094.52|1099.28|1093.88|36
1655457090000|2022-06-17 09:11:30|1099.75|1094.35|1099.32|1093.92|1099.84|1094.44|1099.17|1093.77|33
1655457100000|2022-06-17 09:11:40|1099.26|1093.86|1099.34|1093.94|1099.71|1094.31|1099.09|1093.69|33
1655457110000|2022-06-17 09:11:50|1099.36|1093.96|1099.49|1094.09|1099.74|1094.34|1099.2|1093.8|35
1655457120000|2022-06-17 09:12:00|1099.5|1094.1|1099.39|1093.99|1099.5|1094.1|1099.25|1093.85|36
1655457130000|2022-06-17 09:12:10|1099.42|1094.02|1099.68|1094.28|1100.06|1094.66|1099.26|1093.86|39
1655457140000|2022-06-17 09:12:20|1099.71|1094.31|1099.55|1094.15|1100.07|1094.67|1099.55|1094.15|36
1655457150000|2022-06-17 09:12:30|1099.57|1094.17|1099.72|1094.32|1099.83|1094.43|1099.47|1094.07|29
1655457160000|2022-06-17 09:12:40|1099.79|1094.39|1102.09|1096.69|1102.13|1096.73|1099.68|1094.28|36
1655457170000|2022-06-17 09:12:50|1102.01|1096.61|1101.3|1095.9|1102.05|1096.65|1101.3|1095.9|36
1655457180000|2022-06-17 09:13:00|1101.52|1096.12|1101.35|1095.95|1101.71|1096.31|1100.91|1095.51|39
1655457190000|2022-06-17 09:13:10|1101.42|1096.02|1101.24|1095.84|1101.42|1096.02|1100.78|1095.38|35
1655457200000|2022-06-17 09:13:20|1101.32|1095.92|1100.82|1095.42|1101.32|1095.92|1100.67|1095.27|30
1655457210000|2022-06-17 09:13:30|1100.83|1095.43|1100.11|1094.71|1100.83|1095.43|1099.24|1093.84|36
1655457220000|2022-06-17 09:13:40|1100.14|1094.74|1100.12|1094.72|1100.54|1095.14|1099.69|1094.29|37
1655457230000|2022-06-17 09:13:50|1100.1|1094.7|1099.99|1094.59|1100.34|1094.94|1099.97|1094.57|29
1655457240000|2022-06-17 09:14:00|1100.08|1094.68|1099.23|1093.83|1100.08|1094.68|1098.95|1093.55|35
1655457250000|2022-06-17 09:14:10|1099.29|1093.89|1098.74|1093.34|1099.37|1093.97|1098.5|1093.1|31
1655457260000|2022-06-17 09:14:20|1098.76|1093.36|1099.49|1094.09|1099.49|1094.09|1098.64|1093.24|39
1655457270000|2022-06-17 09:14:30|1099.55|1094.15|1100.25|1094.85|1100.27|1094.87|1099.41|1094.01|39
1655457280000|2022-06-17 09:14:40|1100.32|1094.92|1099.17|1093.77|1100.37|1094.97|1099.17|1093.77|36
1655457290000|2022-06-17 09:14:50|1099.14|1093.74|1099.37|1093.97|1099.37|1093.97|1098.99|1093.59|29
1655457300000|2022-06-17 09:15:00|1099.44|1094.04|1100.76|1095.36|1100.76|1095.36|1099.44|1094.04|36
1655457310000|2022-06-17 09:15:10|1100.72|1095.32|1100.94|1095.54|1101.09|1095.69|1100.68|1095.28|34
1655457320000|2022-06-17 09:15:20|1100.92|1095.52|1100.71|1095.31|1100.99|1095.59|1100.39|1094.99|38
1655457330000|2022-06-17 09:15:30|1100.68|1095.28|1100.31|1094.91|1100.83|1095.43|1100.31|1094.91|34
1655457340000|2022-06-17 09:15:40|1100.12|1094.72|1099.78|1094.38|1100.12|1094.72|1099.33|1093.93|36
1655457350000|2022-06-17 09:15:50|1099.65|1094.25|1099.89|1094.49|1100.04|1094.64|1099.42|1094.02|37
1655457360000|2022-06-17 09:16:00|1099.95|1094.55|1098.76|1093.36|1099.95|1094.55|1098.65|1093.25|32
1655457370000|2022-06-17 09:16:10|1098.9|1093.5|1099.93|1094.53|1100.08|1094.68|1098.9|1093.5|39
1655457380000|2022-06-17 09:16:20|1099.94|1094.54|1099.48|1094.08|1099.94|1094.54|1099.41|1094.01|30
1655457390000|2022-06-17 09:16:30|1099.45|1094.05|1098.83|1093.43|1099.63|1094.23|1098.71|1093.31|35
1655457400000|2022-06-17 09:16:40|1098.9|1093.5|1098.23|1092.83|1099.2|1093.8|1098.14|1092.74|35
1655457410000|2022-06-17 09:16:50|1098.12|1092.72|1097.38|1091.98|1098.27|1092.87|1097.38|1091.98|36
1655457420000|2022-06-17 09:17:00|1097.37|1091.97|1097.45|1092.05|1097.84|1092.44|1097.25|1091.85|34
1655457430000|2022-06-17 09:17:10|1097.38|1091.98|1096.82|1091.42|1097.38|1091.98|1096.72|1091.32|36
1655457440000|2022-06-17 09:17:20|1096.81|1091.41|1095.94|1090.54|1096.81|1091.41|1095.81|1090.41|35
1655457450000|2022-06-17 09:17:30|1095.98|1090.58|1096.62|1091.22|1096.73|1091.33|1095.51|1090.11|36
1655457460000|2022-06-17 09:17:40|1096.61|1091.21|1096.66|1091.26|1096.67|1091.27|1096.53|1091.13|28
1655457470000|2022-06-17 09:17:50|1096.62|1091.22|1097.21|1091.81|1097.29|1091.89|1096.58|1091.18|34
1655457480000|2022-06-17 09:18:00|1097.2|1091.8|1097.13|1091.73|1097.23|1091.83|1096.77|1091.37|32
1655457490000|2022-06-17 09:18:10|1097.12|1091.72|1096.61|1091.21|1097.17|1091.77|1096.61|1091.21|30
1655457500000|2022-06-17 09:18:20|1096.59|1091.19|1097.93|1092.53|1097.93|1092.53|1096.59|1091.19|36
1655457510000|2022-06-17 09:18:30|1097.94|1092.54|1099.28|1093.88|1099.28|1093.88|1097.94|1092.54|24
1655457520000|2022-06-17 09:18:40|1099.35|1093.95|1100.88|1095.48|1100.89|1095.49|1099.15|1093.75|37
1655457530000|2022-06-17 09:18:50|1100.86|1095.46|1100.1|1094.7|1100.91|1095.51|1100.01|1094.61|35
1655457540000|2022-06-17 09:19:00|1100.16|1094.76|1100.39|1094.99|1100.72|1095.32|1100.12|1094.72|38
1655457550000|2022-06-17 09:19:10|1100.38|1094.98|1099.99|1094.59|1100.6|1095.2|1099.76|1094.36|34
1655457560000|2022-06-17 09:19:20|1099.92|1094.52|1099.81|1094.41|1100.07|1094.67|1099.53|1094.13|38
1655457570000|2022-06-17 09:19:30|1099.73|1094.33|1098.66|1093.26|1099.8|1094.4|1098.66|1093.26|34
1655457580000|2022-06-17 09:19:40|1098.58|1093.18|1098.47|1093.07|1098.6|1093.2|1098.13|1092.73|37
1655457590000|2022-06-17 09:19:50|1098.26|1092.86|1097.78|1092.38|1098.38|1092.98|1097.78|1092.38|39
1655457600000|2022-06-17 09:20:00|1097.77|1092.37|1098.16|1092.76|1098.4|1093|1097.51|1092.11|33
1655457610000|2022-06-17 09:20:10|1098.12|1092.72|1098.71|1093.31|1098.71|1093.31|1098.08|1092.68|32
1655457620000|2022-06-17 09:20:20|1098.66|1093.26|1097.54|1092.14|1098.71|1093.31|1097.52|1092.12|38
1655457630000|2022-06-17 09:20:30|1097.48|1092.08|1096.57|1091.17|1097.6|1092.2|1096.44|1091.04|28
1655457640000|2022-06-17 09:20:40|1096.53|1091.13|1096.37|1090.97|1096.59|1091.19|1096.2|1090.8|34
1655457650000|2022-06-17 09:20:50|1096.25|1090.85|1096.02|1090.62|1096.36|1090.96|1095.83|1090.43|28
1655457660000|2022-06-17 09:21:00|1095.83|1090.43|1096.28|1090.88|1096.68|1091.28|1095.83|1090.43|35
1655457670000|2022-06-17 09:21:10|1096.2|1090.8|1095.89|1090.49|1096.2|1090.8|1095.82|1090.42|32
1655457680000|2022-06-17 09:21:20|1095.88|1090.48|1095.52|1090.12|1095.98|1090.58|1095.5|1090.1|34
1655457690000|2022-06-17 09:21:30|1095.58|1090.18|1096.03|1090.63|1096.07|1090.67|1095.51|1090.11|30
1655457700000|2022-06-17 09:21:40|1095.95|1090.55|1095.73|1090.33|1096.16|1090.76|1095.42|1090.02|31
1655457710000|2022-06-17 09:21:50|1095.72|1090.32|1095|1089.6|1095.84|1090.44|1094.94|1089.54|31
1655457720000|2022-06-17 09:22:00|1095.07|1089.67|1094.78|1089.38|1095.12|1089.72|1094.69|1089.29|38
1655457730000|2022-06-17 09:22:10|1094.75|1089.35|1095|1089.6|1095.2|1089.8|1094.26|1088.86|36
1655457740000|2022-06-17 09:22:20|1094.93|1089.53|1094.14|1088.74|1095|1089.6|1094.13|1088.73|35
1655457750000|2022-06-17 09:22:30|1093.95|1088.55|1094.31|1088.91|1094.86|1089.46|1093.94|1088.54|37
1655457760000|2022-06-17 09:22:40|1094.39|1088.99|1094.86|1089.46|1095.03|1089.63|1094.16|1088.76|30
1655457770000|2022-06-17 09:22:50|1094.74|1089.34|1094.39|1088.99|1094.82|1089.42|1094.14|1088.74|30
1655457780000|2022-06-17 09:23:00|1094.3|1088.9|1094.9|1089.5|1095.28|1089.88|1094.3|1088.9|31
1655457790000|2022-06-17 09:23:10|1094.88|1089.48|1094.26|1088.86|1094.88|1089.48|1093.99|1088.59|32
1655457800000|2022-06-17 09:23:20|1094.16|1088.76|1094.12|1088.72|1094.34|1088.94|1094.03|1088.63|29
1655457810000|2022-06-17 09:23:30|1094.2|1088.8|1093.77|1088.37|1094.3|1088.9|1093.68|1088.28|36
1655457820000|2022-06-17 09:23:40|1093.79|1088.39|1094.49|1089.09|1094.58|1089.18|1093.79|1088.39|29
1655457830000|2022-06-17 09:23:50|1094.39|1088.99|1094.96|1089.56|1095.09|1089.69|1094.39|1088.99|33
1655457840000|2022-06-17 09:24:00|1094.99|1089.59|1095.06|1089.66|1095.06|1089.66|1094.45|1089.05|33
1655457850000|2022-06-17 09:24:10|1094.99|1089.59|1094.66|1089.26|1095.39|1089.99|1094.54|1089.14|32
1655457860000|2022-06-17 09:24:20|1094.81|1089.41|1094.75|1089.35|1094.84|1089.44|1094.31|1088.91|30
1655457870000|2022-06-17 09:24:30|1094.77|1089.37|1094.91|1089.51|1094.96|1089.56|1094.56|1089.16|31
1655457880000|2022-06-17 09:24:40|1094.9|1089.5|1095.42|1090.02|1095.43|1090.03|1094.9|1089.5|33
1655457890000|2022-06-17 09:24:50|1095.41|1090.01|1095.13|1089.73|1095.77|1090.37|1094.94|1089.54|37
1655457900000|2022-06-17 09:25:00|1095.2|1089.8|1095.71|1090.31|1095.71|1090.31|1095.01|1089.61|36
1655457910000|2022-06-17 09:25:10|1095.6|1090.2|1096.3|1090.9|1096.62|1091.22|1095.6|1090.2|34
1655457920000|2022-06-17 09:25:20|1096.19|1090.79|1095.76|1090.36|1096.25|1090.85|1095.75|1090.35|34
1655457930000|2022-06-17 09:25:30|1095.78|1090.38|1095.73|1090.33|1096.23|1090.83|1095.65|1090.25|32
1655457940000|2022-06-17 09:25:40|1095.69|1090.29|1096.42|1091.02|1096.47|1091.07|1095.68|1090.28|35
1655457950000|2022-06-17 09:25:50|1096.69|1091.29|1097.77|1092.37|1098.05|1092.65|1096.69|1091.29|38
1655457960000|2022-06-17 09:26:00|1097.93|1092.53|1097.52|1092.12|1098.03|1092.63|1097.47|1092.07|38
1655457970000|2022-06-17 09:26:10|1097.55|1092.15|1097.16|1091.76|1097.55|1092.15|1096.73|1091.33|36
1655457980000|2022-06-17 09:26:20|1097.18|1091.78|1097.35|1091.95|1097.38|1091.98|1097.18|1091.78|35
1655457990000|2022-06-17 09:26:30|1097.34|1091.94|1096.73|1091.33|1097.35|1091.95|1096.68|1091.28|25
1655458000000|2022-06-17 09:26:40|1096.65|1091.25|1097.22|1091.82|1097.24|1091.84|1096.28|1090.88|27
1655458010000|2022-06-17 09:26:50|1097.16|1091.76|1096.77|1091.37|1097.28|1091.88|1096.77|1091.37|34
1655458020000|2022-06-17 09:27:00|1096.75|1091.35|1097.18|1091.78|1097.23|1091.83|1096.7|1091.3|36
1655458030000|2022-06-17 09:27:10|1097.12|1091.72|1098.11|1092.71|1098.19|1092.79|1097.07|1091.67|36
1655458040000|2022-06-17 09:27:20|1097.66|1092.26|1097.42|1092.02|1097.89|1092.49|1097.37|1091.97|36
1655458050000|2022-06-17 09:27:30|1097.44|1092.04|1098.42|1093.02|1098.42|1093.02|1097.43|1092.03|35
1655458060000|2022-06-17 09:27:40|1098.65|1093.25|1099.13|1093.73|1099.67|1094.27|1098.65|1093.25|37
1655458070000|2022-06-17 09:27:50|1099.16|1093.76|1099.4|1094|1099.64|1094.24|1099.16|1093.76|37
1655458080000|2022-06-17 09:28:00|1099.43|1094.03|1098.96|1093.56|1099.43|1094.03|1098.5|1093.1|39
1655458090000|2022-06-17 09:28:10|1098.88|1093.48|1098.93|1093.53|1098.95|1093.55|1097.86|1092.46|38
1655458100000|2022-06-17 09:28:20|1099.08|1093.68|1099.12|1093.72|1099.14|1093.74|1098.78|1093.38|35
1655458110000|2022-06-17 09:28:30|1099.01|1093.61|1098.65|1093.25|1099.17|1093.77|1098.65|1093.25|34
1655458120000|2022-06-17 09:28:40|1098.7|1093.3|1097.67|1092.27|1099.06|1093.66|1097.66|1092.26|39
1655458130000|2022-06-17 09:28:50|1097.6|1092.2|1097.77|1092.37|1097.94|1092.54|1097.39|1091.99|31
1655458140000|2022-06-17 09:29:00|1097.75|1092.35|1097.16|1091.76|1097.88|1092.48|1097.12|1091.72|36
1655458150000|2022-06-17 09:29:10|1097.15|1091.75|1097.44|1092.04|1097.52|1092.12|1097.13|1091.73|21
1655458160000|2022-06-17 09:29:20|1097.42|1092.02|1098.18|1092.78|1098.27|1092.87|1097.34|1091.94|33
1655458170000|2022-06-17 09:29:30|1098.42|1093.02|1098.05|1092.65|1098.56|1093.16|1097.98|1092.58|36
1655458180000|2022-06-17 09:29:40|1098|1092.6|1098.58|1093.18|1098.61|1093.21|1097.97|1092.57|33
1655458190000|2022-06-17 09:29:50|1098.55|1093.15|1099.52|1094.12|1099.56|1094.16|1098.55|1093.15|25
1655458200000|2022-06-17 09:30:00|1099.62|1094.22|1098.4|1093|1099.67|1094.27|1098.03|1092.63|34
1655458210000|2022-06-17 09:30:10|1098.48|1093.08|1097.31|1091.91|1098.48|1093.08|1097.16|1091.76|39
1655458220000|2022-06-17 09:30:20|1097.17|1091.77|1098|1092.6|1098|1092.6|1096.98|1091.58|37
1655458230000|2022-06-17 09:30:30|1097.85|1092.45|1097.55|1092.15|1097.94|1092.54|1097.43|1092.03|34
1655458240000|2022-06-17 09:30:40|1097.53|1092.13|1096.97|1091.57|1097.63|1092.23|1096.93|1091.53|34
1655458250000|2022-06-17 09:30:50|1097.05|1091.65|1097|1091.6|1097.16|1091.76|1096.94|1091.54|32
1655458260000|2022-06-17 09:31:00|1097.02|1091.62|1097.03|1091.63|1097.11|1091.71|1096.88|1091.48|32
1655458270000|2022-06-17 09:31:10|1097.04|1091.64|1097.56|1092.16|1098.03|1092.63|1096.94|1091.54|37
1655458280000|2022-06-17 09:31:20|1097.43|1092.03|1097.73|1092.33|1098.25|1092.85|1097.43|1092.03|35
1655458290000|2022-06-17 09:31:30|1097.76|1092.36|1099.26|1093.86|1099.41|1094.01|1097.73|1092.33|36
1655458300000|2022-06-17 09:31:40|1099.27|1093.87|1099.08|1093.68|1099.28|1093.88|1099|1093.6|33
1655458310000|2022-06-17 09:31:50|1099.12|1093.72|1098.93|1093.53|1099.16|1093.76|1098.63|1093.23|35
1655458320000|2022-06-17 09:32:00|1098.95|1093.55|1098.03|1092.63|1098.95|1093.55|1097.94|1092.54|33
1655458330000|2022-06-17 09:32:10|1098.01|1092.61|1097.94|1092.54|1098.27|1092.87|1097.94|1092.54|38
1655458340000|2022-06-17 09:32:20|1097.96|1092.56|1098.96|1093.56|1099|1093.6|1097.92|1092.52|33
1655458350000|2022-06-17 09:32:30|1098.91|1093.51|1098.63|1093.23|1099|1093.6|1098.63|1093.23|34
1655458360000|2022-06-17 09:32:40|1098.61|1093.21|1098.23|1092.83|1098.65|1093.25|1098.14|1092.74|29
1655458370000|2022-06-17 09:32:50|1098.21|1092.81|1098.2|1092.8|1098.26|1092.86|1098.04|1092.64|28
1655458380000|2022-06-17 09:33:00|1098.19|1092.79|1098.17|1092.77|1098.68|1093.28|1098.12|1092.72|37
1655458390000|2022-06-17 09:33:10|1098.31|1092.91|1097.63|1092.23|1098.33|1092.93|1097.51|1092.11|36
1655458400000|2022-06-17 09:33:20|1097.62|1092.22|1096.9|1091.5|1097.62|1092.22|1096.72|1091.32|32
1655458410000|2022-06-17 09:33:30|1096.88|1091.48|1096.82|1091.42|1096.97|1091.57|1096.81|1091.41|28
1655458420000|2022-06-17 09:33:40|1096.79|1091.39|1096.8|1091.4|1096.88|1091.48|1096.71|1091.31|28
1655458430000|2022-06-17 09:33:50|1096.79|1091.39|1096.23|1090.83|1096.79|1091.39|1096.07|1090.67|32
1655458440000|2022-06-17 09:34:00|1096.2|1090.8|1096.53|1091.13|1097.02|1091.62|1096.2|1090.8|36
1655458450000|2022-06-17 09:34:10|1096.5|1091.1|1096.52|1091.12|1096.6|1091.2|1096.08|1090.68|36
1655458460000|2022-06-17 09:34:20|1096.55|1091.15|1096.47|1091.07|1096.62|1091.22|1096.32|1090.92|32
1655458470000|2022-06-17 09:34:30|1096.32|1090.92|1096.68|1091.28|1096.94|1091.54|1095.96|1090.56|39
1655458480000|2022-06-17 09:34:40|1096.8|1091.4|1096.77|1091.37|1097.04|1091.64|1096.67|1091.27|32
1655458490000|2022-06-17 09:34:50|1096.79|1091.39|1096.71|1091.31|1096.9|1091.5|1096.69|1091.29|24
1655458500000|2022-06-17 09:35:00|1096.79|1091.39|1096.88|1091.48|1096.9|1091.5|1096.75|1091.35|27
1655458510000|2022-06-17 09:35:10|1096.78|1091.38|1099.19|1093.79|1099.19|1093.79|1096.78|1091.38|33
1655458520000|2022-06-17 09:35:20|1099.14|1093.74|1100.71|1095.31|1100.81|1095.41|1099|1093.6|32
1655458530000|2022-06-17 09:35:30|1100.73|1095.33|1101.85|1096.45|1101.98|1096.58|1100.61|1095.21|38
1655458540000|2022-06-17 09:35:40|1102.01|1096.61|1100.72|1095.32|1102.07|1096.67|1100.7|1095.3|39
1655458550000|2022-06-17 09:35:50|1100.71|1095.31|1100.96|1095.56|1100.98|1095.58|1100.51|1095.11|36
1655458560000|2022-06-17 09:36:00|1100.95|1095.55|1101.69|1096.29|1101.8|1096.4|1100.89|1095.49|39
1655458570000|2022-06-17 09:36:10|1101.8|1096.4|1103.12|1097.72|1103.53|1098.13|1101.71|1096.31|36
1655458580000|2022-06-17 09:36:20|1103.05|1097.65|1103.57|1098.17|1103.84|1098.44|1102.57|1097.17|36
1655458590000|2022-06-17 09:36:30|1103.4|1098|1102.92|1097.52|1103.99|1098.59|1102.68|1097.28|37
1655458600000|2022-06-17 09:36:40|1102.89|1097.49|1102.83|1097.43|1102.92|1097.52|1102.32|1096.92|39
1655458610000|2022-06-17 09:36:50|1102.77|1097.37|1103.29|1097.89|1103.41|1098.01|1102.77|1097.37|33
1655458620000|2022-06-17 09:37:00|1103.22|1097.82|1101.78|1096.38|1103.37|1097.97|1101.78|1096.38|37
1655458630000|2022-06-17 09:37:10|1101.74|1096.34|1100.99|1095.59|1101.76|1096.36|1100.99|1095.59|34
1655458640000|2022-06-17 09:37:20|1101.12|1095.72|1099.98|1094.58|1101.12|1095.72|1099.84|1094.44|37
1655458650000|2022-06-17 09:37:30|1099.79|1094.39|1099.88|1094.48|1100.04|1094.64|1099.52|1094.12|35
1655458660000|2022-06-17 09:37:40|1099.89|1094.49|1100.57|1095.17|1100.59|1095.19|1099.75|1094.35|38
1655458670000|2022-06-17 09:37:50|1100.59|1095.19|1100.79|1095.39|1101.36|1095.96|1100.58|1095.18|34
1655458680000|2022-06-17 09:38:00|1100.81|1095.41|1099.28|1093.88|1100.83|1095.43|1099.28|1093.88|36
1655458690000|2022-06-17 09:38:10|1099.21|1093.81|1098.04|1092.64|1099.21|1093.81|1098.03|1092.63|39
1655458700000|2022-06-17 09:38:20|1097.84|1092.44|1097.86|1092.46|1098.34|1092.94|1097.69|1092.29|37
1655458710000|2022-06-17 09:38:30|1097.87|1092.47|1098.11|1092.71|1098.12|1092.72|1097.67|1092.27|33
1655458720000|2022-06-17 09:38:40|1098.1|1092.7|1098.31|1092.91|1098.63|1093.23|1098.07|1092.67|34
1655458730000|2022-06-17 09:38:50|1098.12|1092.72|1098.63|1093.23|1098.63|1093.23|1097.8|1092.4|36
1655458740000|2022-06-17 09:39:00|1098.62|1093.22|1099.35|1093.95|1099.4|1094|1098.33|1092.93|36
1655458750000|2022-06-17 09:39:10|1099.37|1093.97|1098.55|1093.15|1099.5|1094.1|1098.21|1092.81|38
1655458760000|2022-06-17 09:39:20|1098.44|1093.04|1098.23|1092.83|1098.53|1093.13|1098.2|1092.8|36
1655458770000|2022-06-17 09:39:30|1098.25|1092.85|1097.55|1092.15|1098.35|1092.95|1097.52|1092.12|35
1655458780000|2022-06-17 09:39:40|1097.52|1092.12|1097.13|1091.73|1097.65|1092.25|1097.09|1091.69|35
1655458790000|2022-06-17 09:39:50|1097.07|1091.67|1097.7|1092.3|1098.21|1092.81|1097.07|1091.67|35
1655458800000|2022-06-17 09:40:00|1097.71|1092.31|1097.56|1092.16|1097.75|1092.35|1096.74|1091.34|36
1655458810000|2022-06-17 09:40:10|1097.37|1091.97|1096.74|1091.34|1097.37|1091.97|1096.65|1091.25|36
1655458820000|2022-06-17 09:40:20|1096.85|1091.45|1097.21|1091.81|1097.22|1091.82|1096.34|1090.94|36
1655458830000|2022-06-17 09:40:30|1097.15|1091.75|1096.84|1091.44|1097.15|1091.75|1096.4|1091|37
1655458840000|2022-06-17 09:40:40|1096.83|1091.43|1096.65|1091.25|1097.17|1091.77|1096.61|1091.21|37
1655458850000|2022-06-17 09:40:50|1096.66|1091.26|1096.15|1090.75|1096.71|1091.31|1095.96|1090.56|28
1655458860000|2022-06-17 09:41:00|1095.98|1090.58|1095.16|1089.76|1096.06|1090.66|1095.14|1089.74|35
1655458870000|2022-06-17 09:41:10|1095.35|1089.95|1094.63|1089.23|1095.58|1090.18|1094.47|1089.07|36
1655458880000|2022-06-17 09:41:20|1094.74|1089.34|1093.9|1088.5|1094.74|1089.34|1093.62|1088.22|32
1655458890000|2022-06-17 09:41:30|1093.57|1088.17|1092.87|1087.47|1093.73|1088.33|1092.8|1087.4|35
1655458900000|2022-06-17 09:41:40|1092.72|1087.32|1092.47|1087.07|1093.24|1087.84|1092.43|1087.03|37
1655458910000|2022-06-17 09:41:50|1092.59|1087.19|1093.17|1087.77|1093.18|1087.78|1092.54|1087.14|31
1655458920000|2022-06-17 09:42:00|1093.29|1087.89|1091.24|1085.84|1093.47|1088.07|1091.24|1085.84|38
1655458930000|2022-06-17 09:42:10|1091.36|1085.96|1090.49|1085.09|1091.36|1085.96|1090.19|1084.79|37
1655458940000|2022-06-17 09:42:20|1090.6|1085.2|1090.45|1085.05|1091.29|1085.89|1090.45|1085.05|37
1655458950000|2022-06-17 09:42:30|1090.3|1084.9|1089.76|1084.36|1090.33|1084.93|1089.61|1084.21|35
1655458960000|2022-06-17 09:42:40|1089.71|1084.31|1089.27|1083.87|1090.42|1085.02|1089.23|1083.83|36
1655458970000|2022-06-17 09:42:50|1089.38|1083.98|1089.19|1083.79|1089.46|1084.06|1088.85|1083.45|37
1655458980000|2022-06-17 09:43:00|1089.22|1083.82|1089.48|1084.08|1089.76|1084.36|1089.18|1083.78|35
1655458990000|2022-06-17 09:43:10|1089.47|1084.07|1089.44|1084.04|1090.01|1084.61|1088.67|1083.27|38
1655459000000|2022-06-17 09:43:20|1089.67|1084.27|1089.71|1084.31|1089.98|1084.58|1089.28|1083.88|38
1655459010000|2022-06-17 09:43:30|1089.67|1084.27|1089.73|1084.33|1089.98|1084.58|1089.19|1083.79|40
1655459020000|2022-06-17 09:43:40|1089.71|1084.31|1090.54|1085.14|1090.68|1085.28|1089.51|1084.11|36
1655459030000|2022-06-17 09:43:50|1090.56|1085.16|1090.78|1085.38|1091.68|1086.28|1090.47|1085.07|38
1655459040000|2022-06-17 09:44:00|1090.73|1085.33|1091.36|1085.96|1091.72|1086.32|1090.63|1085.23|39
1655459050000|2022-06-17 09:44:10|1091.38|1085.98|1091.01|1085.61|1091.41|1086.01|1090.97|1085.57|33
1655459060000|2022-06-17 09:44:20|1091.05|1085.65|1091.37|1085.97|1091.37|1085.97|1090.99|1085.59|37
1655459070000|2022-06-17 09:44:30|1091.41|1086.01|1091.65|1086.25|1091.75|1086.35|1091.28|1085.88|37
1655459080000|2022-06-17 09:44:40|1091.59|1086.19|1091.4|1086|1091.81|1086.41|1091.38|1085.98|34
1655459090000|2022-06-17 09:44:50|1091.42|1086.02|1091.46|1086.06|1092.18|1086.78|1091.42|1086.02|36
1655459100000|2022-06-17 09:45:00|1091.45|1086.05|1089.51|1084.11|1091.46|1086.06|1089.51|1084.11|35
1655459110000|2022-06-17 09:45:10|1089.71|1084.31|1090.56|1085.16|1090.56|1085.16|1088.92|1083.52|33
1655459120000|2022-06-17 09:45:20|1090.57|1085.17|1092.35|1086.95|1092.41|1087.01|1090.49|1085.09|37
1655459130000|2022-06-17 09:45:30|1092.28|1086.88|1093.85|1088.45|1094.05|1088.65|1092.28|1086.88|39
1655459140000|2022-06-17 09:45:40|1093.89|1088.49|1093.77|1088.37|1094.54|1089.14|1093.57|1088.17|36
1655459150000|2022-06-17 09:45:50|1093.88|1088.48|1094.03|1088.63|1094.17|1088.77|1093.41|1088.01|39
1655459160000|2022-06-17 09:46:00|1094.13|1088.73|1094.24|1088.84|1094.28|1088.88|1093.97|1088.57|33
1655459170000|2022-06-17 09:46:10|1094.12|1088.72|1093.32|1087.92|1094.63|1089.23|1093.25|1087.85|38
1655459180000|2022-06-17 09:46:20|1093.3|1087.9|1093.53|1088.13|1093.53|1088.13|1093.08|1087.68|34
1655459190000|2022-06-17 09:46:30|1093.47|1088.07|1093.58|1088.18|1093.97|1088.57|1093.45|1088.05|33
1655459200000|2022-06-17 09:46:40|1093.6|1088.2|1092.44|1087.04|1093.61|1088.21|1092.4|1087|36
1655459210000|2022-06-17 09:46:50|1092.57|1087.17|1093.24|1087.84|1093.44|1088.04|1092.57|1087.17|36
1655459220000|2022-06-17 09:47:00|1093.23|1087.83|1093.43|1088.03|1093.44|1088.04|1093.18|1087.78|32
1655459230000|2022-06-17 09:47:10|1093.41|1088.01|1092.46|1087.06|1093.74|1088.34|1092.46|1087.06|33
1655459240000|2022-06-17 09:47:20|1092.48|1087.08|1091.7|1086.3|1092.6|1087.2|1091.25|1085.85|37
1655459250000|2022-06-17 09:47:30|1091.67|1086.27|1091.55|1086.15|1091.71|1086.31|1090.97|1085.57|37
1655459260000|2022-06-17 09:47:40|1091.5|1086.1|1091|1085.6|1091.89|1086.49|1091|1085.6|34
1655459270000|2022-06-17 09:47:50|1091.04|1085.64|1091.36|1085.96|1091.77|1086.37|1091.04|1085.64|36
1655459280000|2022-06-17 09:48:00|1091.56|1086.16|1090.94|1085.54|1091.56|1086.16|1090.81|1085.41|34
1655459290000|2022-06-17 09:48:10|1090.96|1085.56|1089.51|1084.11|1090.96|1085.56|1089.51|1084.11|38
1655459300000|2022-06-17 09:48:20|1089.61|1084.21|1090.02|1084.62|1090.33|1084.93|1089.55|1084.15|37
1655459310000|2022-06-17 09:48:30|1089.88|1084.48|1090.55|1085.15|1090.55|1085.15|1089.88|1084.48|34
1655459320000|2022-06-17 09:48:40|1090.56|1085.16|1090.38|1084.98|1091.6|1086.2|1090.35|1084.95|38
1655459330000|2022-06-17 09:48:50|1090.45|1085.05|1090.1|1084.7|1090.45|1085.05|1089.87|1084.47|37
1655459340000|2022-06-17 09:49:00|1089.93|1084.53|1089.27|1083.87|1090.23|1084.83|1088.92|1083.52|37
1655459350000|2022-06-17 09:49:10|1089.4|1084|1089.12|1083.72|1089.78|1084.38|1088.98|1083.58|37
1655459360000|2022-06-17 09:49:20|1089.01|1083.61|1088.08|1082.68|1089.2|1083.8|1087.89|1082.49|37
1655459370000|2022-06-17 09:49:30|1088.06|1082.66|1088.24|1082.84|1089.12|1083.72|1088.06|1082.66|34
1655459380000|2022-06-17 09:49:40|1088.23|1082.83|1089.37|1083.97|1089.45|1084.05|1087.61|1082.21|39
1655459390000|2022-06-17 09:49:50|1089.39|1083.99|1090.05|1084.65|1090.05|1084.65|1088.91|1083.51|37
1655459400000|2022-06-17 09:50:00|1090.17|1084.77|1090.67|1085.27|1091.32|1085.92|1090.17|1084.77|39
1655459410000|2022-06-17 09:50:10|1090.63|1085.23|1090.45|1085.05|1091.24|1085.84|1090.15|1084.75|40
1655459420000|2022-06-17 09:50:20|1090.44|1085.04|1091.39|1085.99|1091.39|1085.99|1090.41|1085.01|37
1655459430000|2022-06-17 09:50:30|1091.49|1086.09|1092.4|1087|1092.68|1087.28|1091.48|1086.08|37
1655459440000|2022-06-17 09:50:40|1092.44|1087.04|1091.77|1086.37|1092.55|1087.15|1091.09|1085.69|37
1655459450000|2022-06-17 09:50:50|1091.71|1086.31|1091.88|1086.48|1091.88|1086.48|1091.17|1085.77|39
1655459460000|2022-06-17 09:51:00|1091.76|1086.36|1092.61|1087.21|1092.84|1087.44|1091.69|1086.29|39
1655459470000|2022-06-17 09:51:10|1092.57|1087.17|1093.16|1087.76|1093.28|1087.88|1092.56|1087.16|35
1655459480000|2022-06-17 09:51:20|1093.11|1087.71|1093.2|1087.8|1093.35|1087.95|1092.89|1087.49|35
1655459490000|2022-06-17 09:51:30|1093.29|1087.89|1092.62|1087.22|1093.39|1087.99|1092.58|1087.18|36
1655459500000|2022-06-17 09:51:40|1092.73|1087.33|1093.2|1087.8|1093.2|1087.8|1092.44|1087.04|35
1655459510000|2022-06-17 09:51:50|1093.09|1087.69|1092.73|1087.33|1093.12|1087.72|1092.36|1086.96|31
1655459520000|2022-06-17 09:52:00|1092.76|1087.36|1091.39|1085.99|1092.76|1087.36|1091.39|1085.99|36
1655459530000|2022-06-17 09:52:10|1091.42|1086.02|1091.9|1086.5|1092.05|1086.65|1091.37|1085.97|39
1655459540000|2022-06-17 09:52:20|1091.76|1086.36|1092.74|1087.34|1092.79|1087.39|1091.74|1086.34|33
1655459550000|2022-06-17 09:52:30|1092.76|1087.36|1092.68|1087.28|1092.91|1087.51|1092.39|1086.99|29
1655459560000|2022-06-17 09:52:40|1092.7|1087.3|1092.88|1087.48|1093.14|1087.74|1092.7|1087.3|32
1655459570000|2022-06-17 09:52:50|1092.86|1087.46|1093.26|1087.86|1093.52|1088.12|1092.86|1087.46|32
1655459580000|2022-06-17 09:53:00|1093.19|1087.79|1092.62|1087.22|1093.24|1087.84|1092.45|1087.05|33
1655459590000|2022-06-17 09:53:10|1092.61|1087.21|1091.67|1086.27|1092.65|1087.25|1091.67|1086.27|36
1655459600000|2022-06-17 09:53:20|1091.82|1086.42|1091.92|1086.52|1092.66|1087.26|1091.82|1086.42|38
1655459610000|2022-06-17 09:53:30|1092.05|1086.65|1093.05|1087.65|1093.1|1087.7|1091.92|1086.52|37
1655459620000|2022-06-17 09:53:40|1093.08|1087.68|1093.24|1087.84|1093.24|1087.84|1092.86|1087.46|38
1655459630000|2022-06-17 09:53:50|1093.31|1087.91|1093.35|1087.95|1093.65|1088.25|1093.06|1087.66|30
1655459640000|2022-06-17 09:54:00|1093.22|1087.82|1093.09|1087.69|1093.32|1087.92|1092.96|1087.56|35
1655459650000|2022-06-17 09:54:10|1093.06|1087.66|1093.15|1087.75|1093.17|1087.77|1092.74|1087.34|29
1655459660000|2022-06-17 09:54:20|1093.13|1087.73|1092.93|1087.53|1093.18|1087.78|1092.65|1087.25|36
1655459670000|2022-06-17 09:54:30|1092.96|1087.56|1092.83|1087.43|1093.2|1087.8|1092.83|1087.43|34
1655459680000|2022-06-17 09:54:40|1092.85|1087.45|1093.26|1087.86|1093.51|1088.11|1092.85|1087.45|34
1655459690000|2022-06-17 09:54:50|1093.25|1087.85|1093.23|1087.83|1093.47|1088.07|1093.1|1087.7|37
1655459700000|2022-06-17 09:55:00|1093.22|1087.82|1094.16|1088.76|1094.16|1088.76|1093.17|1087.77|34
1655459710000|2022-06-17 09:55:10|1094|1088.6|1094.51|1089.11|1094.55|1089.15|1094|1088.6|36
1655459720000|2022-06-17 09:55:20|1094.55|1089.15|1094.6|1089.2|1094.83|1089.43|1094.37|1088.97|35
1655459730000|2022-06-17 09:55:30|1094.54|1089.14|1094.46|1089.06|1094.54|1089.14|1094.17|1088.77|36
1655459740000|2022-06-17 09:55:40|1094.45|1089.05|1094.65|1089.25|1094.86|1089.46|1094.45|1089.05|32
1655459750000|2022-06-17 09:55:50|1094.64|1089.24|1093.91|1088.51|1094.68|1089.28|1093.64|1088.24|38
1655459760000|2022-06-17 09:56:00|1093.96|1088.56|1093.83|1088.43|1094.05|1088.65|1093.74|1088.34|32
1655459770000|2022-06-17 09:56:10|1093.82|1088.42|1093.95|1088.55|1094.48|1089.08|1093.53|1088.13|32
1655459780000|2022-06-17 09:56:20|1094.03|1088.63|1094.88|1089.48|1094.88|1089.48|1094.03|1088.63|36
1655459790000|2022-06-17 09:56:30|1094.97|1089.57|1094.16|1088.76|1094.97|1089.57|1094.06|1088.66|36
1655459800000|2022-06-17 09:56:40|1094.11|1088.71|1093.85|1088.45|1094.14|1088.74|1093.2|1087.8|39
1655459810000|2022-06-17 09:56:50|1093.89|1088.49|1094.01|1088.61|1094.34|1088.94|1093.83|1088.43|36
1655459820000|2022-06-17 09:57:00|1094.46|1089.06|1093.58|1088.18|1094.56|1089.16|1093.46|1088.06|34
1655459830000|2022-06-17 09:57:10|1093.59|1088.19|1093.63|1088.23|1093.84|1088.44|1093.3|1087.9|33
1655459840000|2022-06-17 09:57:20|1093.56|1088.16|1093.58|1088.18|1093.88|1088.48|1093.53|1088.13|33
1655459850000|2022-06-17 09:57:30|1093.6|1088.2|1093.49|1088.09|1093.6|1088.2|1093.48|1088.08|20
1655459860000|2022-06-17 09:57:40|1093.48|1088.08|1093.04|1087.64|1093.48|1088.08|1092.82|1087.42|35
1655459870000|2022-06-17 09:57:50|1093.03|1087.63|1092.67|1087.27|1093.09|1087.69|1092.64|1087.24|24
1655459880000|2022-06-17 09:58:00|1092.66|1087.26|1092.45|1087.05|1092.84|1087.44|1092.01|1086.61|32
1655459890000|2022-06-17 09:58:10|1092.56|1087.16|1093.29|1087.89|1093.29|1087.89|1092.25|1086.85|38
1655459900000|2022-06-17 09:58:20|1093.21|1087.81|1093.45|1088.05|1094.22|1088.82|1093.21|1087.81|33
1655459910000|2022-06-17 09:58:30|1093.49|1088.09|1093.85|1088.45|1093.94|1088.54|1093.49|1088.09|36
1655459920000|2022-06-17 09:58:40|1093.84|1088.44|1094.1|1088.7|1094.57|1089.17|1093.83|1088.43|33
1655459930000|2022-06-17 09:58:50|1094.08|1088.68|1093.7|1088.3|1094.08|1088.68|1093.64|1088.24|31
1655459940000|2022-06-17 09:59:00|1093.72|1088.32|1093.9|1088.5|1094.28|1088.88|1093.7|1088.3|33
1655459950000|2022-06-17 09:59:10|1093.91|1088.51|1093.69|1088.29|1093.94|1088.54|1093.69|1088.29|21
1655459960000|2022-06-17 09:59:20|1093.67|1088.27|1093.83|1088.43|1094.29|1088.89|1093.67|1088.27|29
1655459970000|2022-06-17 09:59:30|1093.67|1088.27|1094|1088.6|1094.03|1088.63|1093.57|1088.17|24
1655459980000|2022-06-17 09:59:40|1094.17|1088.77|1094.55|1089.15|1094.73|1089.33|1094.17|1088.77|29
1655459990000|2022-06-17 09:59:50|1094.58|1089.18|1094.21|1088.81|1094.67|1089.27|1094.11|1088.71|33
1655460000000|2022-06-17 10:00:00|1094.12|1088.72|1094.27|1088.87|1094.52|1089.12|1093.25|1087.85|33
1655460010000|2022-06-17 10:00:10|1094.17|1088.77|1093.07|1087.67|1094.22|1088.82|1092.71|1087.31|34
1655460020000|2022-06-17 10:00:20|1093.02|1087.62|1094.31|1088.91|1094.31|1088.91|1092.93|1087.53|40
1655460030000|2022-06-17 10:00:30|1094.33|1088.93|1094.17|1088.77|1094.59|1089.19|1094.15|1088.75|34
1655460040000|2022-06-17 10:00:40|1094.27|1088.87|1093.84|1088.44|1094.38|1088.98|1093.78|1088.38|36
1655460050000|2022-06-17 10:00:50|1093.85|1088.45|1093.66|1088.26|1093.92|1088.52|1093.61|1088.21|35
1655460060000|2022-06-17 10:01:00|1093.68|1088.28|1092.75|1087.35|1093.68|1088.28|1092.75|1087.35|33
1655460070000|2022-06-17 10:01:10|1092.79|1087.39|1093.17|1087.77|1093.18|1087.78|1092.72|1087.32|34
1655460080000|2022-06-17 10:01:20|1093.13|1087.73|1092.7|1087.3|1093.13|1087.73|1092.59|1087.19|27
1655460090000|2022-06-17 10:01:30|1092.59|1087.19|1092.25|1086.85|1092.69|1087.29|1092.24|1086.84|38
1655460100000|2022-06-17 10:01:40|1092.24|1086.84|1093.21|1087.81|1093.21|1087.81|1092.24|1086.84|37
1655460110000|2022-06-17 10:01:50|1093.24|1087.84|1093.35|1087.95|1093.43|1088.03|1093.18|1087.78|38
1655460120000|2022-06-17 10:02:00|1093.39|1087.99|1095.07|1089.67|1095.07|1089.67|1093.39|1087.99|35
1655460130000|2022-06-17 10:02:10|1095.06|1089.66|1096.3|1090.9|1096.36|1090.96|1095.06|1089.66|38
1655460140000|2022-06-17 10:02:20|1096.1|1090.7|1095.66|1090.26|1096.29|1090.89|1095.52|1090.12|36
1655460150000|2022-06-17 10:02:30|1095.64|1090.24|1094.31|1088.91|1095.71|1090.31|1094.28|1088.88|31
1655460160000|2022-06-17 10:02:40|1094.34|1088.94|1094.71|1089.31|1094.87|1089.47|1094.34|1088.94|34
1655460170000|2022-06-17 10:02:50|1094.73|1089.33|1094.13|1088.73|1094.81|1089.41|1094.1|1088.7|34
1655460180000|2022-06-17 10:03:00|1094.12|1088.72|1094|1088.6|1094.31|1088.91|1094|1088.6|25
1655460190000|2022-06-17 10:03:10|1093.98|1088.58|1093.16|1087.76|1093.99|1088.59|1093.16|1087.76|29
1655460200000|2022-06-17 10:03:20|1093.15|1087.75|1092.82|1087.42|1093.35|1087.95|1092.67|1087.27|34
1655460210000|2022-06-17 10:03:30|1092.73|1087.33|1092.72|1087.32|1092.83|1087.43|1092.42|1087.02|31
1655460220000|2022-06-17 10:03:40|1092.61|1087.21|1091.56|1086.16|1092.62|1087.22|1091.35|1085.95|35
1655460230000|2022-06-17 10:03:50|1091.72|1086.32|1091.31|1085.91|1092.17|1086.77|1091.31|1085.91|33
1655460240000|2022-06-17 10:04:00|1091.33|1085.93|1091.3|1085.9|1091.56|1086.16|1090.85|1085.45|35
1655460250000|2022-06-17 10:04:10|1091.21|1085.81|1090.69|1085.29|1091.32|1085.92|1090.69|1085.29|36
1655460260000|2022-06-17 10:04:20|1090.74|1085.34|1091.03|1085.63|1091.19|1085.79|1090.72|1085.32|35
1655460270000|2022-06-17 10:04:30|1091.02|1085.62|1091.13|1085.73|1091.16|1085.76|1090.36|1084.96|36
1655460280000|2022-06-17 10:04:40|1091.15|1085.75|1092.14|1086.74|1092.82|1087.42|1091.13|1085.73|36
1655460290000|2022-06-17 10:04:50|1092.28|1086.88|1092.3|1086.9|1092.8|1087.4|1092.27|1086.87|39
1655460300000|2022-06-17 10:05:00|1092.1|1086.7|1091.02|1085.62|1092.1|1086.7|1090.9|1085.5|36
1655460310000|2022-06-17 10:05:10|1091.03|1085.63|1090.82|1085.42|1091.45|1086.05|1090.82|1085.42|36
1655460320000|2022-06-17 10:05:20|1090.74|1085.34|1089.77|1084.37|1090.84|1085.44|1089.77|1084.37|36
1655460330000|2022-06-17 10:05:30|1089.84|1084.44|1090.16|1084.76|1090.4|1085|1089.84|1084.44|36
1655460340000|2022-06-17 10:05:40|1090.18|1084.78|1090.03|1084.63|1090.94|1085.54|1089.99|1084.59|37
1655460350000|2022-06-17 10:05:50|1089.97|1084.57|1090.94|1085.54|1090.94|1085.54|1089.94|1084.54|39
1655460360000|2022-06-17 10:06:00|1090.98|1085.58|1091.26|1085.86|1091.33|1085.93|1090.7|1085.3|35
1655460370000|2022-06-17 10:06:10|1091.22|1085.82|1090.53|1085.13|1091.22|1085.82|1090.45|1085.05|39
1655460380000|2022-06-17 10:06:20|1090.55|1085.15|1090.78|1085.38|1090.8|1085.4|1090.43|1085.03|37
1655460390000|2022-06-17 10:06:30|1090.75|1085.35|1092.47|1087.07|1092.51|1087.11|1090.75|1085.35|40
1655460400000|2022-06-17 10:06:40|1092.42|1087.02|1093.27|1087.87|1093.27|1087.87|1092.42|1087.02|35
1655460410000|2022-06-17 10:06:50|1093.32|1087.92|1092.28|1086.88|1093.32|1087.92|1092.23|1086.83|34
1655460420000|2022-06-17 10:07:00|1092.26|1086.86|1092.69|1087.29|1092.9|1087.5|1092.18|1086.78|37
1655460430000|2022-06-17 10:07:10|1092.71|1087.31|1092.97|1087.57|1092.97|1087.57|1092.71|1087.31|32
1655460440000|2022-06-17 10:07:20|1092.95|1087.55|1093.26|1087.86|1093.41|1088.01|1092.79|1087.39|39
1655460450000|2022-06-17 10:07:30|1093.19|1087.79|1094.68|1089.28|1094.68|1089.28|1093.16|1087.76|37
1655460460000|2022-06-17 10:07:40|1094.64|1089.24|1094.25|1088.85|1095.48|1090.08|1094.25|1088.85|36
1655460470000|2022-06-17 10:07:50|1094.12|1088.72|1093.96|1088.56|1094.23|1088.83|1093.9|1088.5|33
1655460480000|2022-06-17 10:08:00|1094|1088.6|1093.06|1087.66|1094.17|1088.77|1093.01|1087.61|35
1655460490000|2022-06-17 10:08:10|1093.1|1087.7|1094.04|1088.64|1094.04|1088.64|1092.94|1087.54|35
1655460500000|2022-06-17 10:08:20|1094.02|1088.62|1095.15|1089.75|1095.17|1089.77|1093.94|1088.54|38
1655460510000|2022-06-17 10:08:30|1095.16|1089.76|1095.37|1089.97|1095.41|1090.01|1094.76|1089.36|32
1655460520000|2022-06-17 10:08:40|1095.31|1089.91|1094.67|1089.27|1095.31|1089.91|1094.63|1089.23|36
1655460530000|2022-06-17 10:08:50|1094.76|1089.36|1095.21|1089.81|1095.43|1090.03|1094.75|1089.35|36
1655460540000|2022-06-17 10:09:00|1095.2|1089.8|1095.13|1089.73|1095.41|1090.01|1095.1|1089.7|32
1655460550000|2022-06-17 10:09:10|1095.11|1089.71|1095.31|1089.91|1095.31|1089.91|1094.96|1089.56|36
1655460560000|2022-06-17 10:09:20|1095.32|1089.92|1094.9|1089.5|1095.66|1090.26|1094.86|1089.46|37
1655460570000|2022-06-17 10:09:30|1094.96|1089.56|1095.29|1089.89|1095.31|1089.91|1094.67|1089.27|32
1655460580000|2022-06-17 10:09:40|1095.31|1089.91|1095.5|1090.1|1095.82|1090.42|1095.3|1089.9|37
1655460590000|2022-06-17 10:09:50|1095.51|1090.11|1096.54|1091.14|1096.54|1091.14|1095.45|1090.05|40
1655460600000|2022-06-17 10:10:00|1096.6|1091.2|1096.04|1090.64|1096.6|1091.2|1095.99|1090.59|36
1655460610000|2022-06-17 10:10:10|1096.09|1090.69|1096.23|1090.83|1096.25|1090.85|1095.58|1090.18|30
1655460620000|2022-06-17 10:10:20|1096.12|1090.72|1096|1090.6|1096.12|1090.72|1095.5|1090.1|35
1655460630000|2022-06-17 10:10:30|1095.97|1090.57|1094.94|1089.54|1095.97|1090.57|1094.94|1089.54|38
1655460640000|2022-06-17 10:10:40|1094.97|1089.57|1093.92|1088.52|1094.99|1089.59|1093.92|1088.52|31
1655460650000|2022-06-17 10:10:50|1094|1088.6|1094.24|1088.84|1094.29|1088.89|1093.93|1088.53|33
1655460660000|2022-06-17 10:11:00|1094.51|1089.11|1095.25|1089.85|1095.53|1090.13|1094.51|1089.11|34
1655460670000|2022-06-17 10:11:10|1095.26|1089.86|1096.21|1090.81|1096.27|1090.87|1095.2|1089.8|36
1655460680000|2022-06-17 10:11:20|1096.18|1090.78|1096.63|1091.23|1096.71|1091.31|1096.13|1090.73|34
1655460690000|2022-06-17 10:11:30|1096.62|1091.22|1096.68|1091.28|1096.69|1091.29|1096.42|1091.02|35
1655460700000|2022-06-17 10:11:40|1096.64|1091.24|1096.35|1090.95|1096.64|1091.24|1096.29|1090.89|30
1655460710000|2022-06-17 10:11:50|1096.44|1091.04|1096.18|1090.78|1096.47|1091.07|1095.93|1090.53|29
1655460720000|2022-06-17 10:12:00|1096.2|1090.8|1096.11|1090.71|1096.59|1091.19|1095.96|1090.56|38
1655460730000|2022-06-17 10:12:10|1096.07|1090.67|1096.04|1090.64|1096.1|1090.7|1095.95|1090.55|31
1655460740000|2022-06-17 10:12:20|1096.06|1090.66|1096.59|1091.19|1096.67|1091.27|1095.99|1090.59|36
1655460750000|2022-06-17 10:12:30|1096.56|1091.16|1096.95|1091.55|1097.08|1091.68|1096.29|1090.89|34
1655460760000|2022-06-17 10:12:40|1097.16|1091.76|1096.91|1091.51|1097.32|1091.92|1096.81|1091.41|30
1655460770000|2022-06-17 10:12:50|1096.9|1091.5|1096.71|1091.31|1097.2|1091.8|1096.34|1090.94|34
1655460780000|2022-06-17 10:13:00|1096.64|1091.24|1095.73|1090.33|1096.71|1091.31|1095.73|1090.33|28
1655460790000|2022-06-17 10:13:10|1095.65|1090.25|1095.41|1090.01|1095.87|1090.47|1095.14|1089.74|35
1655460800000|2022-06-17 10:13:20|1095.63|1090.23|1096.25|1090.85|1096.36|1090.96|1095.62|1090.22|31
1655460810000|2022-06-17 10:13:30|1096.24|1090.84|1096.32|1090.92|1096.38|1090.98|1096.2|1090.8|23
1655460820000|2022-06-17 10:13:40|1096.3|1090.9|1096.09|1090.69|1096.31|1090.91|1095.62|1090.22|36
1655460830000|2022-06-17 10:13:50|1095.93|1090.53|1095.41|1090.01|1096.19|1090.79|1095.41|1090.01|31
1655460840000|2022-06-17 10:14:00|1095.51|1090.11|1095.58|1090.18|1095.74|1090.34|1095.4|1090|32
1655460850000|2022-06-17 10:14:10|1095.55|1090.15|1096.31|1090.91|1096.36|1090.96|1095.46|1090.06|32
1655460860000|2022-06-17 10:14:20|1096.32|1090.92|1096.54|1091.14|1096.96|1091.56|1096.32|1090.92|34
1655460870000|2022-06-17 10:14:30|1096.81|1091.41|1097.23|1091.83|1097.28|1091.88|1096.58|1091.18|31
1655460880000|2022-06-17 10:14:40|1097.24|1091.84|1097.23|1091.83|1097.5|1092.1|1097.2|1091.8|29
1655460890000|2022-06-17 10:14:50|1097.2|1091.8|1096.18|1090.78|1097.29|1091.89|1096.14|1090.74|29
1655460900000|2022-06-17 10:15:00|1096.31|1090.91|1095.64|1090.24|1096.59|1091.19|1095.64|1090.24|33
1655460910000|2022-06-17 10:15:10|1095.48|1090.08|1095.53|1090.13|1096.01|1090.61|1095.48|1090.08|33
1655460920000|2022-06-17 10:15:20|1095.5|1090.1|1095.6|1090.2|1095.81|1090.41|1095.42|1090.02|39
1655460930000|2022-06-17 10:15:30|1095.58|1090.18|1095.61|1090.21|1095.61|1090.21|1095.25|1089.85|34
1655460940000|2022-06-17 10:15:40|1095.62|1090.22|1095.28|1089.88|1095.62|1090.22|1095.27|1089.87|32
1655460950000|2022-06-17 10:15:50|1095.34|1089.94|1095.25|1089.85|1095.39|1089.99|1095.01|1089.61|21
1655460960000|2022-06-17 10:16:00|1095.07|1089.67|1095.07|1089.67|1095.47|1090.07|1094.74|1089.34|31
1655460970000|2022-06-17 10:16:10|1095.05|1089.65|1095.8|1090.4|1096.25|1090.85|1095.05|1089.65|35
1655460980000|2022-06-17 10:16:20|1095.98|1090.58|1095.51|1090.11|1096.35|1090.95|1095.38|1089.98|31
1655460990000|2022-06-17 10:16:30|1095.52|1090.12|1095.02|1089.62|1095.52|1090.12|1094.88|1089.48|29
1655461000000|2022-06-17 10:16:40|1095.05|1089.65|1094.73|1089.33|1095.08|1089.68|1094.73|1089.33|35
1655461010000|2022-06-17 10:16:50|1094.66|1089.26|1094.74|1089.34|1095.09|1089.69|1094.64|1089.24|32
1655461020000|2022-06-17 10:17:00|1094.8|1089.4|1094.7|1089.3|1095.24|1089.84|1094.69|1089.29|30
1655461030000|2022-06-17 10:17:10|1094.71|1089.31|1093.67|1088.27|1094.71|1089.31|1093.67|1088.27|21
1655461040000|2022-06-17 10:17:20|1093.69|1088.29|1093.46|1088.06|1093.7|1088.3|1093.4|1088|15
1655461050000|2022-06-17 10:17:30|1093.55|1088.15|1093.49|1088.09|1094.17|1088.77|1093.11|1087.71|35
1655461060000|2022-06-17 10:17:40|1093.57|1088.17|1094.17|1088.77|1094.55|1089.15|1093.57|1088.17|34
1655461070000|2022-06-17 10:17:50|1094.04|1088.64|1094.19|1088.79|1094.19|1088.79|1093.9|1088.5|36
1655461080000|2022-06-17 10:18:00|1094.09|1088.69|1093.66|1088.26|1094.22|1088.82|1093.63|1088.23|36
1655461090000|2022-06-17 10:18:10|1093.72|1088.32|1094.3|1088.9|1094.32|1088.92|1093.5|1088.1|26
1655461100000|2022-06-17 10:18:20|1094.33|1088.93|1095.03|1089.63|1095.18|1089.78|1094.24|1088.84|33
1655461110000|2022-06-17 10:18:30|1095.02|1089.62|1095.69|1090.29|1095.73|1090.33|1095.02|1089.62|36
1655461120000|2022-06-17 10:18:40|1095.67|1090.27|1093.74|1088.34|1095.88|1090.48|1093.66|1088.26|36
1655461130000|2022-06-17 10:18:50|1093.75|1088.35|1092.83|1087.43|1093.78|1088.38|1092.83|1087.43|38
1655461140000|2022-06-17 10:19:00|1092.82|1087.42|1093.19|1087.79|1093.33|1087.93|1092.79|1087.39|35
1655461150000|2022-06-17 10:19:10|1093.18|1087.78|1093.98|1088.58|1094.5|1089.1|1093.16|1087.76|38
1655461160000|2022-06-17 10:19:20|1093.85|1088.45|1092.82|1087.42|1093.85|1088.45|1092.82|1087.42|33
1655461170000|2022-06-17 10:19:30|1092.81|1087.41|1091.89|1086.49|1092.9|1087.5|1091.89|1086.49|34
1655461180000|2022-06-17 10:19:40|1091.95|1086.55|1092.19|1086.79|1092.26|1086.86|1091.77|1086.37|39
1655461190000|2022-06-17 10:19:50|1092.02|1086.62|1092.21|1086.81|1092.45|1087.05|1091.92|1086.52|36
1655461200000|2022-06-17 10:20:00|1092.22|1086.82|1092.84|1087.44|1092.86|1087.46|1091.86|1086.46|36
1655461210000|2022-06-17 10:20:10|1092.81|1087.41|1092.35|1086.95|1092.89|1087.49|1091.92|1086.52|35
1655461220000|2022-06-17 10:20:20|1092.34|1086.94|1091.03|1085.63|1092.34|1086.94|1091.03|1085.63|38
1655461230000|2022-06-17 10:20:30|1091.02|1085.62|1091.13|1085.73|1091.29|1085.89|1090.92|1085.52|35
1655461240000|2022-06-17 10:20:40|1091.11|1085.71|1091.87|1086.47|1091.91|1086.51|1090.97|1085.57|37
1655461250000|2022-06-17 10:20:50|1091.9|1086.5|1090.96|1085.56|1091.9|1086.5|1090.94|1085.54|36
1655461260000|2022-06-17 10:21:00|1091.01|1085.61|1091.57|1086.17|1091.57|1086.17|1090.92|1085.52|36
1655461270000|2022-06-17 10:21:10|1091.53|1086.13|1092.28|1086.88|1092.41|1087.01|1091.28|1085.88|23
1655461280000|2022-06-17 10:21:20|1092.15|1086.75|1092.28|1086.88|1092.36|1086.96|1092.09|1086.69|29
1655461290000|2022-06-17 10:21:30|1092.26|1086.86|1092.29|1086.89|1092.46|1087.06|1092.25|1086.85|27
1655461300000|2022-06-17 10:21:40|1092.3|1086.9|1092.88|1087.48|1092.88|1087.48|1092.25|1086.85|29
1655461310000|2022-06-17 10:21:50|1092.93|1087.53|1092.73|1087.33|1092.96|1087.56|1092.68|1087.28|30
1655461320000|2022-06-17 10:22:00|1092.72|1087.32|1093.71|1088.31|1093.71|1088.31|1092.66|1087.26|35
1655461330000|2022-06-17 10:22:10|1093.76|1088.36|1094.82|1089.42|1095.01|1089.61|1093.29|1087.89|37
1655461340000|2022-06-17 10:22:20|1094.84|1089.44|1096.9|1091.5|1097.29|1091.89|1094.84|1089.44|36
1655461350000|2022-06-17 10:22:30|1096.72|1091.32|1096.64|1091.24|1096.72|1091.32|1096.05|1090.65|36
1655461360000|2022-06-17 10:22:40|1096.63|1091.23|1097.13|1091.73|1097.16|1091.76|1096.61|1091.21|35
1655461370000|2022-06-17 10:22:50|1096.88|1091.48|1096.43|1091.03|1096.94|1091.54|1096.27|1090.87|35
1655461380000|2022-06-17 10:23:00|1096.38|1090.98|1095|1089.6|1096.67|1091.27|1095|1089.6|33
1655461390000|2022-06-17 10:23:10|1095.06|1089.66|1095.44|1090.04|1095.54|1090.14|1094.87|1089.47|35
1655461400000|2022-06-17 10:23:20|1095.49|1090.09|1095.43|1090.03|1095.53|1090.13|1095.04|1089.64|35
1655461410000|2022-06-17 10:23:30|1095.44|1090.04|1095.64|1090.24|1095.68|1090.28|1095.33|1089.93|30
1655461420000|2022-06-17 10:23:40|1095.62|1090.22|1095.68|1090.28|1096.43|1091.03|1095.4|1090|35
1655461430000|2022-06-17 10:23:50|1095.69|1090.29|1095.87|1090.47|1096.03|1090.63|1095.69|1090.29|35
1655461440000|2022-06-17 10:24:00|1095.91|1090.51|1096.52|1091.12|1096.52|1091.12|1095.69|1090.29|33
1655461450000|2022-06-17 10:24:10|1096.46|1091.06|1097.55|1092.15|1097.6|1092.2|1096.41|1091.01|37
1655461460000|2022-06-17 10:24:20|1097.31|1091.91|1097.56|1092.16|1097.56|1092.16|1097.12|1091.72|30
1655461470000|2022-06-17 10:24:30|1097.52|1092.12|1097.2|1091.8|1097.73|1092.33|1097.2|1091.8|34
1655461480000|2022-06-17 10:24:40|1097.18|1091.78|1097.56|1092.16|1097.57|1092.17|1096.58|1091.18|35
1655461490000|2022-06-17 10:24:50|1097.57|1092.17|1097.66|1092.26|1097.98|1092.58|1097.5|1092.1|37
1655461500000|2022-06-17 10:25:00|1097.74|1092.34|1096.6|1091.2|1097.74|1092.34|1096.57|1091.17|36
1655461510000|2022-06-17 10:25:10|1096.57|1091.17|1095.96|1090.56|1096.66|1091.26|1095.92|1090.52|29
1655461520000|2022-06-17 10:25:20|1095.94|1090.54|1095.45|1090.05|1096.04|1090.64|1095.38|1089.98|32
1655461530000|2022-06-17 10:25:30|1095.52|1090.12|1095.7|1090.3|1095.77|1090.37|1095.43|1090.03|32
1655461540000|2022-06-17 10:25:40|1095.69|1090.29|1096.31|1090.91|1096.31|1090.91|1095.37|1089.97|32
1655461550000|2022-06-17 10:25:50|1096.29|1090.89|1097.5|1092.1|1097.5|1092.1|1096.29|1090.89|39
1655461560000|2022-06-17 10:26:00|1097.46|1092.06|1097.84|1092.44|1098.19|1092.79|1097.46|1092.06|36
1655461570000|2022-06-17 10:26:10|1097.83|1092.43|1097.53|1092.13|1098.43|1093.03|1097.51|1092.11|39
1655461580000|2022-06-17 10:26:20|1097.71|1092.31|1097.58|1092.18|1098.03|1092.63|1097.38|1091.98|35
1655461590000|2022-06-17 10:26:30|1097.86|1092.46|1098.04|1092.64|1098.31|1092.91|1097.84|1092.44|32
1655461600000|2022-06-17 10:26:40|1097.93|1092.53|1098.43|1093.03|1098.69|1093.29|1097.8|1092.4|33
1655461610000|2022-06-17 10:26:50|1098.42|1093.02|1098.32|1092.92|1098.54|1093.14|1098.18|1092.78|25
1655461620000|2022-06-17 10:27:00|1098.31|1092.91|1098.23|1092.83|1098.37|1092.97|1098.15|1092.75|30
1655461630000|2022-06-17 10:27:10|1098.17|1092.77|1098.08|1092.68|1098.2|1092.8|1097.85|1092.45|30
1655461640000|2022-06-17 10:27:20|1097.88|1092.48|1098.03|1092.63|1098.15|1092.75|1097.88|1092.48|23
1655461650000|2022-06-17 10:27:30|1098.04|1092.64|1097.52|1092.12|1098.04|1092.64|1097.33|1091.93|33
1655461660000|2022-06-17 10:27:40|1097.53|1092.13|1097.43|1092.03|1097.63|1092.23|1097.36|1091.96|32
1655461670000|2022-06-17 10:27:50|1097.48|1092.08|1097.72|1092.32|1097.88|1092.48|1097.45|1092.05|33
1655461680000|2022-06-17 10:28:00|1097.51|1092.11|1097.78|1092.38|1097.89|1092.49|1097.02|1091.62|32
1655461690000|2022-06-17 10:28:10|1097.75|1092.35|1097.35|1091.95|1097.79|1092.39|1097.34|1091.94|34
1655461700000|2022-06-17 10:28:20|1097.38|1091.98|1096.71|1091.31|1097.43|1092.03|1096.52|1091.12|38
1655461710000|2022-06-17 10:28:30|1096.75|1091.35|1096.66|1091.26|1096.75|1091.35|1096.36|1090.96|30
1655461720000|2022-06-17 10:28:40|1096.61|1091.21|1096.2|1090.8|1096.61|1091.21|1096.2|1090.8|29
1655461730000|2022-06-17 10:28:50|1096.25|1090.85|1096.21|1090.81|1096.35|1090.95|1095.96|1090.56|33
1655461740000|2022-06-17 10:29:00|1096.32|1090.92|1097.42|1092.02|1097.42|1092.02|1096.32|1090.92|32
1655461750000|2022-06-17 10:29:10|1097.49|1092.09|1097.57|1092.17|1097.82|1092.42|1097.49|1092.09|33
1655461760000|2022-06-17 10:29:20|1097.56|1092.16|1097.45|1092.05|1097.73|1092.33|1097.45|1092.05|28
1655461770000|2022-06-17 10:29:30|1097.38|1091.98|1097.33|1091.93|1097.55|1092.15|1097.33|1091.93|26
1655461780000|2022-06-17 10:29:40|1097.03|1091.63|1097.24|1091.84|1097.26|1091.86|1096.68|1091.28|32
1655461790000|2022-06-17 10:29:50|1097.2|1091.8|1097.43|1092.03|1097.44|1092.04|1096.96|1091.56|30
1655461800000|2022-06-17 10:30:00|1097.41|1092.01|1096.44|1091.04|1097.42|1092.02|1096.43|1091.03|28
1655461810000|2022-06-17 10:30:10|1096.23|1090.83|1096.32|1090.92|1096.5|1091.1|1096.05|1090.65|30
1655461820000|2022-06-17 10:30:20|1096.42|1091.02|1096.14|1090.74|1096.42|1091.02|1095.5|1090.1|33
1655461830000|2022-06-17 10:30:30|1096.11|1090.71|1095.22|1089.82|1096.15|1090.75|1095.22|1089.82|33
1655461840000|2022-06-17 10:30:40|1095.12|1089.72|1094.79|1089.39|1095.29|1089.89|1094.79|1089.39|37
1655461850000|2022-06-17 10:30:50|1094.9|1089.5|1094.96|1089.56|1095.19|1089.79|1094.63|1089.23|30
1655461860000|2022-06-17 10:31:00|1095.01|1089.61|1095.03|1089.63|1095.13|1089.73|1094.78|1089.38|37
1655461870000|2022-06-17 10:31:10|1094.91|1089.51|1094.48|1089.08|1095.24|1089.84|1094.34|1088.94|36
1655461880000|2022-06-17 10:31:20|1094.52|1089.12|1094.71|1089.31|1095.15|1089.75|1094.5|1089.1|34
1655461890000|2022-06-17 10:31:30|1094.76|1089.36|1094.38|1088.98|1094.78|1089.38|1094.38|1088.98|36
1655461900000|2022-06-17 10:31:40|1094.39|1088.99|1094.56|1089.16|1094.65|1089.25|1094.39|1088.99|26
1655461910000|2022-06-17 10:31:50|1094.46|1089.06|1094.82|1089.42|1095.07|1089.67|1094.46|1089.06|35
1655461920000|2022-06-17 10:32:00|1094.85|1089.45|1095.3|1089.9|1095.43|1090.03|1094.32|1088.92|29
1655461930000|2022-06-17 10:32:10|1095.24|1089.84|1095.49|1090.09|1095.65|1090.25|1094.77|1089.37|38
1655461940000|2022-06-17 10:32:20|1095.5|1090.1|1095.62|1090.22|1095.68|1090.28|1095.46|1090.06|34
1655461950000|2022-06-17 10:32:30|1095.64|1090.24|1094.59|1089.19|1095.64|1090.24|1094.59|1089.19|33
1655461960000|2022-06-17 10:32:40|1094.51|1089.11|1094.38|1088.98|1094.73|1089.33|1094.36|1088.96|34
1655461970000|2022-06-17 10:32:50|1094.34|1088.94|1093.96|1088.56|1094.54|1089.14|1093.95|1088.55|35
1655461980000|2022-06-17 10:33:00|1093.91|1088.51|1094.49|1089.09|1094.86|1089.46|1093.91|1088.51|37
1655461990000|2022-06-17 10:33:10|1094.41|1089.01|1093.57|1088.17|1094.6|1089.2|1093.55|1088.15|36
1655462000000|2022-06-17 10:33:20|1093.54|1088.14|1094.08|1088.68|1094.24|1088.84|1093.54|1088.14|37
1655462010000|2022-06-17 10:33:30|1094.07|1088.67|1094.8|1089.4|1095|1089.6|1093.98|1088.58|35
1655462020000|2022-06-17 10:33:40|1094.77|1089.37|1094.39|1088.99|1095.32|1089.92|1094.39|1088.99|33
1655462030000|2022-06-17 10:33:50|1094.42|1089.02|1094.92|1089.52|1095.13|1089.73|1094.41|1089.01|34
1655462040000|2022-06-17 10:34:00|1094.89|1089.49|1094.46|1089.06|1095.01|1089.61|1094.29|1088.89|34
1655462050000|2022-06-17 10:34:10|1094.47|1089.07|1093.95|1088.55|1094.93|1089.53|1093.95|1088.55|37
1655462060000|2022-06-17 10:34:20|1093.84|1088.44|1093.21|1087.81|1093.84|1088.44|1093.13|1087.73|36
1655462070000|2022-06-17 10:34:30|1093.11|1087.71|1092.96|1087.56|1093.22|1087.82|1092.62|1087.22|36
1655462080000|2022-06-17 10:34:40|1093.06|1087.66|1092.79|1087.39|1093.14|1087.74|1092.67|1087.27|36
1655462090000|2022-06-17 10:34:50|1092.73|1087.33|1092.97|1087.57|1093.1|1087.7|1092.61|1087.21|36
1655462100000|2022-06-17 10:35:00|1092.99|1087.59|1093.18|1087.78|1093.29|1087.89|1092.68|1087.28|36
1655462110000|2022-06-17 10:35:10|1093.29|1087.89|1092.71|1087.31|1093.69|1088.29|1092.71|1087.31|32
1655462120000|2022-06-17 10:35:20|1092.78|1087.38|1092.77|1087.37|1093.05|1087.65|1092.6|1087.2|30
1655462130000|2022-06-17 10:35:30|1092.66|1087.26|1092.75|1087.35|1092.75|1087.35|1092.29|1086.89|33
1655462140000|2022-06-17 10:35:40|1092.76|1087.36|1092.01|1086.61|1092.77|1087.37|1091.83|1086.43|37
1655462150000|2022-06-17 10:35:50|1091.99|1086.59|1090.88|1085.48|1091.99|1086.59|1090.88|1085.48|35
1655462160000|2022-06-17 10:36:00|1090.94|1085.54|1090.58|1085.18|1091|1085.6|1090.42|1085.02|34
1655462170000|2022-06-17 10:36:10|1090.81|1085.41|1091.7|1086.3|1092.05|1086.65|1090.81|1085.41|36
1655462180000|2022-06-17 10:36:20|1091.83|1086.43|1091.52|1086.12|1091.83|1086.43|1090.95|1085.55|38
1655462190000|2022-06-17 10:36:30|1091.5|1086.1|1092.51|1087.11|1092.59|1087.19|1091.43|1086.03|33
1655462200000|2022-06-17 10:36:40|1092.49|1087.09|1093.9|1088.5|1094.19|1088.79|1092.49|1087.09|39
1655462210000|2022-06-17 10:36:50|1093.8|1088.4|1094.06|1088.66|1094.19|1088.79|1093.59|1088.19|36
1655462220000|2022-06-17 10:37:00|1094.17|1088.77|1093.58|1088.18|1094.75|1089.35|1093.58|1088.18|38
1655462230000|2022-06-17 10:37:10|1093.55|1088.15|1093.48|1088.08|1093.55|1088.15|1092.86|1087.46|34
1655462240000|2022-06-17 10:37:20|1093.37|1087.97|1093.14|1087.74|1093.45|1088.05|1093.01|1087.61|27
1655462250000|2022-06-17 10:37:30|1093.13|1087.73|1094.31|1088.91|1094.31|1088.91|1093.04|1087.64|34
1655462260000|2022-06-17 10:37:40|1094.34|1088.94|1094.49|1089.09|1094.58|1089.18|1094.26|1088.86|27
1655462270000|2022-06-17 10:37:50|1094.41|1089.01|1094.42|1089.02|1094.47|1089.07|1094.28|1088.88|31
1655462280000|2022-06-17 10:38:00|1094.44|1089.04|1094.61|1089.21|1094.71|1089.31|1094.44|1089.04|28
1655462290000|2022-06-17 10:38:10|1094.65|1089.25|1094.67|1089.27|1095.22|1089.82|1094.4|1089|37
1655462300000|2022-06-17 10:38:20|1094.56|1089.16|1093.79|1088.39|1094.69|1089.29|1093.51|1088.11|38
1655462310000|2022-06-17 10:38:30|1093.53|1088.13|1093.75|1088.35|1093.81|1088.41|1093.33|1087.93|38
1655462320000|2022-06-17 10:38:40|1093.72|1088.32|1093.32|1087.92|1093.79|1088.39|1093.23|1087.83|35
1655462330000|2022-06-17 10:38:50|1093.27|1087.87|1094.25|1088.85|1094.27|1088.87|1093.24|1087.84|35
1655462340000|2022-06-17 10:39:00|1094.16|1088.76|1094.71|1089.31|1094.71|1089.31|1094.12|1088.72|35
1655462350000|2022-06-17 10:39:10|1094.65|1089.25|1094.03|1088.63|1094.68|1089.28|1093.91|1088.51|37
1655462360000|2022-06-17 10:39:20|1094.09|1088.69|1094.85|1089.45|1095.04|1089.64|1094|1088.6|34
1655462370000|2022-06-17 10:39:30|1094.9|1089.5|1094.56|1089.16|1095.31|1089.91|1094.53|1089.13|34
1655462380000|2022-06-17 10:39:40|1094.59|1089.19|1095.26|1089.86|1095.27|1089.87|1094.52|1089.12|33
1655462390000|2022-06-17 10:39:50|1095.24|1089.84|1095.13|1089.73|1095.78|1090.38|1095.12|1089.72|35
1655462400000|2022-06-17 10:40:00|1095.14|1089.74|1095.93|1090.53|1095.94|1090.54|1095.14|1089.74|37
1655462410000|2022-06-17 10:40:10|1095.96|1090.56|1096.3|1090.9|1096.84|1091.44|1095.87|1090.47|35
1655462420000|2022-06-17 10:40:20|1096.15|1090.75|1096.53|1091.13|1096.67|1091.27|1095.94|1090.54|34
1655462430000|2022-06-17 10:40:30|1096.43|1091.03|1096.19|1090.79|1096.43|1091.03|1096.17|1090.77|38
1655462440000|2022-06-17 10:40:40|1096.18|1090.78|1096.19|1090.79|1096.31|1090.91|1095.89|1090.49|35
1655462450000|2022-06-17 10:40:50|1096.28|1090.88|1096.46|1091.06|1097.18|1091.78|1096.18|1090.78|32
1655462460000|2022-06-17 10:41:00|1096.21|1090.81|1095.69|1090.29|1096.32|1090.92|1095.34|1089.94|37
1655462470000|2022-06-17 10:41:10|1095.56|1090.16|1096.27|1090.87|1096.32|1090.92|1095.37|1089.97|37
1655462480000|2022-06-17 10:41:20|1096.3|1090.9|1097.1|1091.7|1097.12|1091.72|1096.29|1090.89|34
1655462490000|2022-06-17 10:41:30|1097.23|1091.83|1097.61|1092.21|1097.96|1092.56|1096.87|1091.47|36
1655462500000|2022-06-17 10:41:40|1097.57|1092.17|1097.8|1092.4|1097.92|1092.52|1096.75|1091.35|39
1655462510000|2022-06-17 10:41:50|1097.76|1092.36|1097.98|1092.58|1098.23|1092.83|1097.21|1091.81|38
1655462520000|2022-06-17 10:42:00|1098|1092.6|1098.14|1092.74|1098.63|1093.23|1097.92|1092.52|37
1655462530000|2022-06-17 10:42:10|1098.09|1092.69|1098.13|1092.73|1098.74|1093.34|1097.21|1091.81|34
1655462540000|2022-06-17 10:42:20|1098.09|1092.69|1098|1092.6|1098.23|1092.83|1097.92|1092.52|33
1655462550000|2022-06-17 10:42:30|1098.19|1092.79|1098.6|1093.2|1098.63|1093.23|1098.05|1092.65|34
1655462560000|2022-06-17 10:42:40|1098.64|1093.24|1098.85|1093.45|1099.06|1093.66|1098.21|1092.81|37
1655462570000|2022-06-17 10:42:50|1098.8|1093.4|1098.44|1093.04|1098.96|1093.56|1098.44|1093.04|37
1655462580000|2022-06-17 10:43:00|1098.43|1093.03|1097.18|1091.78|1098.47|1093.07|1097.18|1091.78|36
1655462590000|2022-06-17 10:43:10|1097.32|1091.92|1096.82|1091.42|1097.32|1091.92|1096.47|1091.07|35
1655462600000|2022-06-17 10:43:20|1096.83|1091.43|1097.67|1092.27|1097.72|1092.32|1096.74|1091.34|37
1655462610000|2022-06-17 10:43:30|1097.69|1092.29|1097.67|1092.27|1098.04|1092.64|1097.65|1092.25|36
1655462620000|2022-06-17 10:43:40|1097.7|1092.3|1097.64|1092.24|1097.86|1092.46|1097.6|1092.2|32
1655462630000|2022-06-17 10:43:50|1097.65|1092.25|1097.58|1092.18|1097.65|1092.25|1097.4|1092|29
1655462640000|2022-06-17 10:44:00|1097.56|1092.16|1097.44|1092.04|1097.61|1092.21|1097.3|1091.9|36
1655462650000|2022-06-17 10:44:10|1097.45|1092.05|1096.73|1091.33|1097.48|1092.08|1096.42|1091.02|37
1655462660000|2022-06-17 10:44:20|1096.7|1091.3|1096.48|1091.08|1096.78|1091.38|1096.48|1091.08|32
1655462670000|2022-06-17 10:44:30|1096.38|1090.98|1096.6|1091.2|1096.61|1091.21|1096.28|1090.88|33
1655462680000|2022-06-17 10:44:40|1096.71|1091.31|1096.58|1091.18|1096.88|1091.48|1096.43|1091.03|33
1655462690000|2022-06-17 10:44:50|1096.53|1091.13|1097.08|1091.68|1097.36|1091.96|1096.43|1091.03|37
1655462700000|2022-06-17 10:45:00|1096.85|1091.45|1097.09|1091.69|1097.38|1091.98|1096.48|1091.08|38
1655462710000|2022-06-17 10:45:10|1097.12|1091.72|1096.81|1091.41|1097.38|1091.98|1096.53|1091.13|37
1655462720000|2022-06-17 10:45:20|1096.83|1091.43|1096.76|1091.36|1096.98|1091.58|1096.11|1090.71|33
1655462730000|2022-06-17 10:45:30|1096.86|1091.46|1097.61|1092.21|1097.65|1092.25|1096.86|1091.46|33
1655462740000|2022-06-17 10:45:40|1097.63|1092.23|1098.86|1093.46|1099.01|1093.61|1097.62|1092.22|39
1655462750000|2022-06-17 10:45:50|1098.89|1093.49|1098.39|1092.99|1099.14|1093.74|1098.39|1092.99|34
1655462760000|2022-06-17 10:46:00|1098.34|1092.94|1098.41|1093.01|1098.46|1093.06|1097.92|1092.52|38
1655462770000|2022-06-17 10:46:10|1098.29|1092.89|1098.64|1093.24|1098.69|1093.29|1098.22|1092.82|37
1655462780000|2022-06-17 10:46:20|1098.61|1093.21|1098.58|1093.18|1098.72|1093.32|1098.47|1093.07|36
1655462790000|2022-06-17 10:46:30|1098.56|1093.16|1096.81|1091.41|1098.63|1093.23|1096.81|1091.41|37
1655462800000|2022-06-17 10:46:40|1096.8|1091.4|1097.07|1091.67|1097.07|1091.67|1096.62|1091.22|38
1655462810000|2022-06-17 10:46:50|1097.18|1091.78|1096.67|1091.27|1097.41|1092.01|1096.19|1090.79|39
1655462820000|2022-06-17 10:47:00|1096.7|1091.3|1095.69|1090.29|1096.7|1091.3|1095.67|1090.27|37
1655462830000|2022-06-17 10:47:10|1095.54|1090.14|1094.76|1089.36|1095.78|1090.38|1094.59|1089.19|36
1655462840000|2022-06-17 10:47:20|1094.8|1089.4|1094.9|1089.5|1094.9|1089.5|1094.59|1089.19|33
1655462850000|2022-06-17 10:47:30|1095.04|1089.64|1095.44|1090.04|1095.62|1090.22|1094.92|1089.52|36
1655462860000|2022-06-17 10:47:40|1095.34|1089.94|1094.88|1089.48|1095.37|1089.97|1094.87|1089.47|34
1655462870000|2022-06-17 10:47:50|1094.93|1089.53|1094.51|1089.11|1094.93|1089.53|1094.3|1088.9|37
1655462880000|2022-06-17 10:48:00|1094.58|1089.18|1095.66|1090.26|1095.66|1090.26|1094.47|1089.07|39
1655462890000|2022-06-17 10:48:10|1095.59|1090.19|1096.1|1090.7|1096.42|1091.02|1095.56|1090.16|36
1655462900000|2022-06-17 10:48:20|1096.07|1090.67|1096.1|1090.7|1096.36|1090.96|1096.06|1090.66|33
1655462910000|2022-06-17 10:48:30|1096.06|1090.66|1096.62|1091.22|1096.71|1091.31|1095.36|1089.96|39
1655462920000|2022-06-17 10:48:40|1096.53|1091.13|1096.75|1091.35|1096.78|1091.38|1096.49|1091.09|33
1655462930000|2022-06-17 10:48:50|1096.69|1091.29|1097.62|1092.22|1097.62|1092.22|1096.69|1091.29|39
1655462940000|2022-06-17 10:49:00|1097.56|1092.16|1097.11|1091.71|1097.64|1092.24|1097.02|1091.62|34
1655462950000|2022-06-17 10:49:10|1097.14|1091.74|1096.79|1091.39|1097.14|1091.74|1096.22|1090.82|38
1655462960000|2022-06-17 10:49:20|1096.86|1091.46|1097.07|1091.67|1097.17|1091.77|1096.69|1091.29|34
1655462970000|2022-06-17 10:49:30|1097.09|1091.69|1097.94|1092.54|1097.94|1092.54|1097.05|1091.65|32
1655462980000|2022-06-17 10:49:40|1097.9|1092.5|1098.13|1092.73|1098.26|1092.86|1097.6|1092.2|37
1655462990000|2022-06-17 10:49:50|1098.12|1092.72|1099.43|1094.03|1099.43|1094.03|1097.83|1092.43|38
1655463000000|2022-06-17 10:50:00|1099.44|1094.04|1099.81|1094.41|1100.21|1094.81|1098.21|1092.81|39
1655463010000|2022-06-17 10:50:10|1099.89|1094.49|1100.14|1094.74|1100.47|1095.07|1099.5|1094.1|36
1655463020000|2022-06-17 10:50:20|1100.27|1094.87|1101.72|1096.32|1102.62|1097.22|1100.27|1094.87|37
1655463030000|2022-06-17 10:50:30|1102.05|1096.65|1100.81|1095.41|1102.05|1096.65|1100.22|1094.82|40
1655463040000|2022-06-17 10:50:40|1100.85|1095.45|1100.79|1095.39|1101.95|1096.55|1100.75|1095.35|40
1655463050000|2022-06-17 10:50:50|1100.75|1095.35|1100.79|1095.39|1101.42|1096.02|1100.68|1095.28|39
1655463060000|2022-06-17 10:51:00|1100.74|1095.34|1102.21|1096.81|1102.33|1096.93|1100.52|1095.12|39
1655463070000|2022-06-17 10:51:10|1102.2|1096.8|1102.07|1096.67|1102.75|1097.35|1101.96|1096.56|38
1655463080000|2022-06-17 10:51:20|1101.97|1096.57|1102.11|1096.71|1102.27|1096.87|1101.64|1096.24|38
1655463090000|2022-06-17 10:51:30|1102.06|1096.66|1102.3|1096.9|1102.43|1097.03|1102.01|1096.61|38
1655463100000|2022-06-17 10:51:40|1102.28|1096.88|1103.53|1098.13|1103.61|1098.21|1102.13|1096.73|35
1655463110000|2022-06-17 10:51:50|1103.56|1098.16|1102.28|1096.88|1103.61|1098.21|1102.28|1096.88|36
1655463120000|2022-06-17 10:52:00|1102.25|1096.85|1102.31|1096.91|1102.31|1096.91|1101.91|1096.51|37
1655463130000|2022-06-17 10:52:10|1102.33|1096.93|1103.68|1098.28|1103.69|1098.29|1102.1|1096.7|37
1655463140000|2022-06-17 10:52:20|1103.66|1098.26|1102.88|1097.48|1103.74|1098.34|1102.82|1097.42|36
1655463150000|2022-06-17 10:52:30|1102.87|1097.47|1102.87|1097.47|1102.92|1097.52|1102.57|1097.17|32
1655463160000|2022-06-17 10:52:40|1102.9|1097.5|1102.75|1097.35|1103.17|1097.77|1102.65|1097.25|36
1655463170000|2022-06-17 10:52:50|1102.77|1097.37|1102.72|1097.32|1102.77|1097.37|1102.56|1097.16|34
1655463180000|2022-06-17 10:53:00|1102.74|1097.34|1102.11|1096.71|1102.83|1097.43|1102.11|1096.71|33
1655463190000|2022-06-17 10:53:10|1101.99|1096.59|1101.82|1096.42|1102.32|1096.92|1101.82|1096.42|36
1655463200000|2022-06-17 10:53:20|1101.87|1096.47|1101.83|1096.43|1102.35|1096.95|1101.8|1096.4|34
1655463210000|2022-06-17 10:53:30|1101.71|1096.31|1101.98|1096.58|1101.98|1096.58|1101.24|1095.84|34
1655463220000|2022-06-17 10:53:40|1101.93|1096.53|1101.46|1096.06|1102.11|1096.71|1101.43|1096.03|34
1655463230000|2022-06-17 10:53:50|1101.54|1096.14|1101.46|1096.06|1101.54|1096.14|1101.25|1095.85|36
1655463240000|2022-06-17 10:54:00|1101.44|1096.04|1101.8|1096.4|1102.81|1097.41|1101.4|1096|38
1655463250000|2022-06-17 10:54:10|1101.79|1096.39|1101.57|1096.17|1102.19|1096.79|1101.38|1095.98|35
1655463260000|2022-06-17 10:54:20|1101.51|1096.11|1101.21|1095.81|1101.51|1096.11|1100.53|1095.13|34
1655463270000|2022-06-17 10:54:30|1101.47|1096.07|1102.09|1096.69|1102.16|1096.76|1100.94|1095.54|39
1655463280000|2022-06-17 10:54:40|1102.1|1096.7|1101.78|1096.38|1102.15|1096.75|1101.13|1095.73|39
1655463290000|2022-06-17 10:54:50|1101.62|1096.22|1101.54|1096.14|1101.77|1096.37|1101.44|1096.04|36
1655463300000|2022-06-17 10:55:00|1101.51|1096.11|1102.15|1096.75|1102.27|1096.87|1101.51|1096.11|36
1655463310000|2022-06-17 10:55:10|1102.16|1096.76|1102.14|1096.74|1102.24|1096.84|1101.77|1096.37|36
1655463320000|2022-06-17 10:55:20|1102.1|1096.7|1102.72|1097.32|1102.73|1097.33|1102.1|1096.7|33
1655463330000|2022-06-17 10:55:30|1102.71|1097.31|1102.67|1097.27|1103.08|1097.68|1102.41|1097.01|37
1655463340000|2022-06-17 10:55:40|1102.66|1097.26|1103.76|1098.36|1103.92|1098.52|1102.66|1097.26|36
1655463350000|2022-06-17 10:55:50|1103.84|1098.44|1104.48|1099.08|1104.59|1099.19|1103.82|1098.42|35
1655463360000|2022-06-17 10:56:00|1104.53|1099.13|1104.09|1098.69|1104.6|1099.2|1104.09|1098.69|39
1655463370000|2022-06-17 10:56:10|1104|1098.6|1103.81|1098.41|1104.16|1098.76|1103.7|1098.3|36
1655463380000|2022-06-17 10:56:20|1103.84|1098.44|1103.28|1097.88|1103.99|1098.59|1103.21|1097.81|32
1655463390000|2022-06-17 10:56:30|1103.24|1097.84|1104.3|1098.9|1104.32|1098.92|1103.16|1097.76|40
1655463400000|2022-06-17 10:56:40|1104.41|1099.01|1104.17|1098.77|1104.63|1099.23|1104.15|1098.75|36
1655463410000|2022-06-17 10:56:50|1104.15|1098.75|1104.12|1098.72|1104.38|1098.98|1103.75|1098.35|34
1655463420000|2022-06-17 10:57:00|1103.93|1098.53|1103.71|1098.31|1104.07|1098.67|1103.57|1098.17|34
1655463430000|2022-06-17 10:57:10|1103.57|1098.17|1102.92|1097.52|1103.66|1098.26|1102.84|1097.44|34
1655463440000|2022-06-17 10:57:20|1102.91|1097.51|1103.53|1098.13|1103.6|1098.2|1102.78|1097.38|39
1655463450000|2022-06-17 10:57:30|1103.48|1098.08|1104.37|1098.97|1104.49|1099.09|1103.48|1098.08|34
1655463460000|2022-06-17 10:57:40|1104.31|1098.91|1104.69|1099.29|1104.72|1099.32|1104.1|1098.7|38
1655463470000|2022-06-17 10:57:50|1104.61|1099.21|1105.41|1100.01|1105.57|1100.17|1104.48|1099.08|33
1655463480000|2022-06-17 10:58:00|1105.52|1100.12|1105.67|1100.27|1105.74|1100.34|1105.33|1099.93|39
1655463490000|2022-06-17 10:58:10|1105.63|1100.23|1105.04|1099.64|1106.17|1100.77|1105.01|1099.61|37
1655463500000|2022-06-17 10:58:20|1105.09|1099.69|1105.78|1100.38|1106.12|1100.72|1104.91|1099.51|36
1655463510000|2022-06-17 10:58:30|1105.77|1100.37|1105.39|1099.99|1106.07|1100.67|1105.39|1099.99|33
1655463520000|2022-06-17 10:58:40|1105.29|1099.89|1105.36|1099.96|1105.63|1100.23|1105.24|1099.84|35
1655463530000|2022-06-17 10:58:50|1105.41|1100.01|1104.99|1099.59|1105.41|1100.01|1104.76|1099.36|34
1655463540000|2022-06-17 10:59:00|1104.93|1099.53|1106.21|1100.81|1106.25|1100.85|1104.74|1099.34|36
1655463550000|2022-06-17 10:59:10|1106.18|1100.78|1105.62|1100.22|1106.53|1101.13|1105.62|1100.22|36
1655463560000|2022-06-17 10:59:20|1105.75|1100.35|1106.13|1100.73|1106.21|1100.81|1105.75|1100.35|37
1655463570000|2022-06-17 10:59:30|1106.19|1100.79|1105|1099.6|1106.2|1100.8|1104.98|1099.58|36
1655463580000|2022-06-17 10:59:40|1104.99|1099.59|1104.11|1098.71|1105.09|1099.69|1103.88|1098.48|37
1655463590000|2022-06-17 10:59:50|1104.1|1098.7|1105.79|1100.39|1105.8|1100.4|1103.91|1098.51|37
1655463600000|2022-06-17 11:00:00|1105.9|1100.5|1106.42|1101.02|1106.56|1101.16|1105.56|1100.16|37
1655463610000|2022-06-17 11:00:10|1106.28|1100.88|1105.97|1100.57|1106.4|1101|1105.93|1100.53|39
1655463620000|2022-06-17 11:00:20|1105.99|1100.59|1105.73|1100.33|1106.03|1100.63|1105.21|1099.81|35
1655463630000|2022-06-17 11:00:30|1106.08|1100.68|1107.32|1101.92|1107.32|1101.92|1106.03|1100.63|38
1655463640000|2022-06-17 11:00:40|1107.22|1101.82|1106.86|1101.46|1107.24|1101.84|1106.39|1100.99|35
1655463650000|2022-06-17 11:00:50|1106.87|1101.47|1106.99|1101.59|1107.34|1101.94|1106.87|1101.47|38
1655463660000|2022-06-17 11:01:00|1107.04|1101.64|1104.8|1099.4|1107.04|1101.64|1104.75|1099.35|38
1655463670000|2022-06-17 11:01:10|1104.83|1099.43|1104.83|1099.43|1104.98|1099.58|1104.62|1099.22|35
1655463680000|2022-06-17 11:01:20|1104.76|1099.36|1104.29|1098.89|1104.76|1099.36|1104.1|1098.7|34
1655463690000|2022-06-17 11:01:30|1104.32|1098.92|1104.19|1098.79|1104.49|1099.09|1104.15|1098.75|35
1655463700000|2022-06-17 11:01:40|1104.07|1098.67|1104.38|1098.98|1104.6|1099.2|1104.07|1098.67|33
1655463710000|2022-06-17 11:01:50|1104.43|1099.03|1104.07|1098.67|1104.57|1099.17|1104.02|1098.62|32
1655463720000|2022-06-17 11:02:00|1104.19|1098.79|1103.93|1098.53|1104.19|1098.79|1103.84|1098.44|37
1655463730000|2022-06-17 11:02:10|1104.04|1098.64|1104.11|1098.71|1104.56|1099.16|1103.91|1098.51|36
1655463740000|2022-06-17 11:02:20|1104.09|1098.69|1104.04|1098.64|1104.25|1098.85|1104|1098.6|27
1655463750000|2022-06-17 11:02:30|1104.03|1098.63|1103.94|1098.54|1104.15|1098.75|1103.48|1098.08|33
1655463760000|2022-06-17 11:02:40|1103.68|1098.28|1103.7|1098.3|1104.04|1098.64|1103.63|1098.23|31
1655463770000|2022-06-17 11:02:50|1103.69|1098.29|1103.7|1098.3|1104.18|1098.78|1103.5|1098.1|33
1655463780000|2022-06-17 11:03:00|1103.69|1098.29|1103.2|1097.8|1103.69|1098.29|1102.99|1097.59|38
1655463790000|2022-06-17 11:03:10|1103.18|1097.78|1102.87|1097.47|1103.19|1097.79|1102.65|1097.25|32
1655463800000|2022-06-17 11:03:20|1102.48|1097.08|1102.54|1097.14|1102.75|1097.35|1102.1|1096.7|37
1655463810000|2022-06-17 11:03:30|1102.55|1097.15|1104.11|1098.71|1104.11|1098.71|1102.55|1097.15|38
1655463820000|2022-06-17 11:03:40|1104.09|1098.69|1102.94|1097.54|1104.21|1098.81|1102.94|1097.54|35
1655463830000|2022-06-17 11:03:50|1102.95|1097.55|1103.34|1097.94|1103.86|1098.46|1102.93|1097.53|31
1655463840000|2022-06-17 11:04:00|1103.31|1097.91|1103.29|1097.89|1103.38|1097.98|1102.88|1097.48|38
1655463850000|2022-06-17 11:04:10|1103.3|1097.9|1103.98|1098.58|1103.98|1098.58|1103.27|1097.87|35
1655463860000|2022-06-17 11:04:20|1104.01|1098.61|1103.8|1098.4|1104.24|1098.84|1103.64|1098.24|35
1655463870000|2022-06-17 11:04:30|1103.78|1098.38|1103.53|1098.13|1103.8|1098.4|1103.39|1097.99|35
1655463880000|2022-06-17 11:04:40|1103.52|1098.12|1103.59|1098.19|1103.59|1098.19|1103.39|1097.99|33
1655463890000|2022-06-17 11:04:50|1103.39|1097.99|1103.97|1098.57|1103.97|1098.57|1103.36|1097.96|30
1655463900000|2022-06-17 11:05:00|1104.03|1098.63|1103.48|1098.08|1104.06|1098.66|1103.25|1097.85|35
1655463910000|2022-06-17 11:05:10|1103.49|1098.09|1103.92|1098.52|1104.02|1098.62|1103.34|1097.94|36
1655463920000|2022-06-17 11:05:20|1103.98|1098.58|1104.26|1098.86|1104.38|1098.98|1103.89|1098.49|36
1655463930000|2022-06-17 11:05:30|1104.22|1098.82|1104.28|1098.88|1104.35|1098.95|1103.84|1098.44|32
1655463940000|2022-06-17 11:05:40|1104.27|1098.87|1104.66|1099.26|1104.66|1099.26|1104.2|1098.8|35
1655463950000|2022-06-17 11:05:50|1104.68|1099.28|1104.87|1099.47|1105.02|1099.62|1104.65|1099.25|36
1655463960000|2022-06-17 11:06:00|1104.88|1099.48|1105.26|1099.86|1105.26|1099.86|1104.46|1099.06|39
1655463970000|2022-06-17 11:06:10|1105.24|1099.84|1105.14|1099.74|1105.35|1099.95|1105.01|1099.61|36
1655463980000|2022-06-17 11:06:20|1105.13|1099.73|1105.44|1100.04|1105.48|1100.08|1105.04|1099.64|37
1655463990000|2022-06-17 11:06:30|1105.41|1100.01|1106.33|1100.93|1106.33|1100.93|1105.38|1099.98|32
1655464000000|2022-06-17 11:06:40|1106.34|1100.94|1106.26|1100.86|1106.45|1101.05|1105.81|1100.41|34
1655464010000|2022-06-17 11:06:50|1106.25|1100.85|1107.03|1101.63|1107.03|1101.63|1106.09|1100.69|37
1655464020000|2022-06-17 11:07:00|1107.05|1101.65|1106.78|1101.38|1107.38|1101.98|1106.78|1101.38|35
1655464030000|2022-06-17 11:07:10|1106.73|1101.33|1106.73|1101.33|1107.51|1102.11|1106.43|1101.03|35
1655464040000|2022-06-17 11:07:20|1106.77|1101.37|1105.94|1100.54|1107.14|1101.74|1105.94|1100.54|38
1655464050000|2022-06-17 11:07:30|1105.86|1100.46|1105.78|1100.38|1105.89|1100.49|1105.2|1099.8|35
1655464060000|2022-06-17 11:07:40|1105.71|1100.31|1105.88|1100.48|1105.95|1100.55|1105.3|1099.9|36
1655464070000|2022-06-17 11:07:50|1105.78|1100.38|1106.04|1100.64|1106.44|1101.04|1105.78|1100.38|38
1655464080000|2022-06-17 11:08:00|1106.03|1100.63|1106.38|1100.98|1106.56|1101.16|1105.78|1100.38|39
1655464090000|2022-06-17 11:08:10|1106.46|1101.06|1106.47|1101.07|1106.71|1101.31|1106|1100.6|38
1655464100000|2022-06-17 11:08:20|1106.53|1101.13|1105.86|1100.46|1106.53|1101.13|1105.72|1100.32|35
1655464110000|2022-06-17 11:08:30|1105.75|1100.35|1105.8|1100.4|1106.11|1100.71|1105.62|1100.22|34
1655464120000|2022-06-17 11:08:40|1105.81|1100.41|1105.16|1099.76|1105.93|1100.53|1105.13|1099.73|33
1655464130000|2022-06-17 11:08:50|1105.14|1099.74|1105.52|1100.12|1106.03|1100.63|1105.13|1099.73|36
1655464140000|2022-06-17 11:09:00|1105.51|1100.11|1105.41|1100.01|1105.55|1100.15|1105.09|1099.69|35
1655464150000|2022-06-17 11:09:10|1105.31|1099.91|1105.11|1099.71|1105.37|1099.97|1105.08|1099.68|35
1655464160000|2022-06-17 11:09:20|1105.13|1099.73|1105.12|1099.72|1105.31|1099.91|1105.05|1099.65|30
1655464170000|2022-06-17 11:09:30|1105.11|1099.71|1105.68|1100.28|1105.68|1100.28|1105.11|1099.71|28
1655464180000|2022-06-17 11:09:40|1105.45|1100.05|1105.58|1100.18|1105.58|1100.18|1105.24|1099.84|33
1655464190000|2022-06-17 11:09:50|1105.62|1100.22|1105.97|1100.57|1106.11|1100.71|1105.51|1100.11|34
1655464200000|2022-06-17 11:10:00|1105.93|1100.53|1106.2|1100.8|1106.23|1100.83|1105.9|1100.5|37
1655464210000|2022-06-17 11:10:10|1106.23|1100.83|1105.35|1099.95|1106.24|1100.84|1105.04|1099.64|37
1655464220000|2022-06-17 11:10:20|1105.54|1100.14|1104.84|1099.44|1105.55|1100.15|1104.75|1099.35|32
1655464230000|2022-06-17 11:10:30|1104.8|1099.4|1104.53|1099.13|1105.02|1099.62|1104.38|1098.98|33
1655464240000|2022-06-17 11:10:40|1104.51|1099.11|1104.84|1099.44|1104.94|1099.54|1104.41|1099.01|35
1655464250000|2022-06-17 11:10:50|1104.78|1099.38|1104.95|1099.55|1105.03|1099.63|1104.72|1099.32|31
1655464260000|2022-06-17 11:11:00|1104.93|1099.53|1106.13|1100.73|1106.13|1100.73|1104.9|1099.5|37
1655464270000|2022-06-17 11:11:10|1106.15|1100.75|1106.2|1100.8|1106.41|1101.01|1105.75|1100.35|34
1655464280000|2022-06-17 11:11:20|1106.15|1100.75|1106.2|1100.8|1106.34|1100.94|1106.03|1100.63|31
1655464290000|2022-06-17 11:11:30|1106.25|1100.85|1105.21|1099.81|1106.28|1100.88|1104.82|1099.42|38
1655464300000|2022-06-17 11:11:40|1105.11|1099.71|1104.62|1099.22|1105.22|1099.82|1104.38|1098.98|34
1655464310000|2022-06-17 11:11:50|1104.41|1099.01|1105.16|1099.76|1105.2|1099.8|1104.32|1098.92|38
1655464320000|2022-06-17 11:12:00|1105.05|1099.65|1104.78|1099.38|1105.2|1099.8|1104.72|1099.32|35
1655464330000|2022-06-17 11:12:10|1104.75|1099.35|1104.72|1099.32|1104.97|1099.57|1104.55|1099.15|36
1655464340000|2022-06-17 11:12:20|1104.65|1099.25|1104.34|1098.94|1104.78|1099.38|1104.24|1098.84|36
1655464350000|2022-06-17 11:12:30|1104.33|1098.93|1103.54|1098.14|1104.38|1098.98|1103.19|1097.79|35
1655464360000|2022-06-17 11:12:40|1103.49|1098.09|1103.83|1098.43|1104.28|1098.88|1103.43|1098.03|37
1655464370000|2022-06-17 11:12:50|1103.75|1098.35|1103.69|1098.29|1103.87|1098.47|1103.69|1098.29|35
1655464380000|2022-06-17 11:13:00|1103.8|1098.4|1105.28|1099.88|1105.3|1099.9|1103.68|1098.28|35
1655464390000|2022-06-17 11:13:10|1105.26|1099.86|1104.67|1099.27|1105.46|1100.06|1104.67|1099.27|39
1655464400000|2022-06-17 11:13:20|1104.62|1099.22|1104.97|1099.57|1104.97|1099.57|1104.29|1098.89|36
1655464410000|2022-06-17 11:13:30|1105.09|1099.69|1108.03|1102.63|1108.03|1102.63|1105.04|1099.64|38
1655464420000|2022-06-17 11:13:40|1108.16|1102.76|1107.8|1102.4|1108.16|1102.76|1107.37|1101.97|36
1655464430000|2022-06-17 11:13:50|1107.85|1102.45|1109.09|1103.69|1109.09|1103.69|1107.84|1102.44|35
1655464440000|2022-06-17 11:14:00|1109.1|1103.7|1109.67|1104.27|1110.69|1105.29|1108.99|1103.59|38
1655464450000|2022-06-17 11:14:10|1109.62|1104.22|1110.69|1105.29|1110.69|1105.29|1109.55|1104.15|39
1655464460000|2022-06-17 11:14:20|1110.62|1105.22|1111.05|1105.65|1111.99|1106.59|1110.62|1105.22|37
1655464470000|2022-06-17 11:14:30|1111.18|1105.78|1111.94|1106.54|1111.95|1106.55|1109.86|1104.46|37
1655464480000|2022-06-17 11:14:40|1111.87|1106.47|1111.72|1106.32|1111.96|1106.56|1110.66|1105.26|39
1655464490000|2022-06-17 11:14:50|1111.69|1106.29|1109.58|1104.18|1111.76|1106.36|1109.52|1104.12|38
1655464500000|2022-06-17 11:15:00|1109.57|1104.17|1107.78|1102.38|1110.09|1104.69|1107.73|1102.33|36
1655464510000|2022-06-17 11:15:10|1107.55|1102.15|1108.31|1102.91|1108.89|1103.49|1107.55|1102.15|36
1655464520000|2022-06-17 11:15:20|1108.24|1102.84|1107.77|1102.37|1108.29|1102.89|1107.3|1101.9|39
1655464530000|2022-06-17 11:15:30|1107.65|1102.25|1107.64|1102.24|1107.65|1102.25|1107.18|1101.78|28
1655464540000|2022-06-17 11:15:40|1107.58|1102.18|1106.89|1101.49|1107.98|1102.58|1106.79|1101.39|39
1655464550000|2022-06-17 11:15:50|1106.98|1101.58|1106.79|1101.39|1107.03|1101.63|1106.42|1101.02|36
1655464560000|2022-06-17 11:16:00|1106.91|1101.51|1106.39|1100.99|1107.08|1101.68|1106.39|1100.99|31
1655464570000|2022-06-17 11:16:10|1106.28|1100.88|1106.46|1101.06|1107.25|1101.85|1105.77|1100.37|35
1655464580000|2022-06-17 11:16:20|1106.44|1101.04|1105.2|1099.8|1106.53|1101.13|1105.07|1099.67|38
1655464590000|2022-06-17 11:16:30|1105.08|1099.68|1104.64|1099.24|1105.08|1099.68|1104.48|1099.08|32
1655464600000|2022-06-17 11:16:40|1104.66|1099.26|1103.84|1098.44|1104.7|1099.3|1103.63|1098.23|36
1655464610000|2022-06-17 11:16:50|1103.82|1098.42|1104.84|1099.44|1104.86|1099.46|1103.8|1098.4|35
1655464620000|2022-06-17 11:17:00|1104.81|1099.41|1103.48|1098.08|1104.93|1099.53|1103.18|1097.78|35
1655464630000|2022-06-17 11:17:10|1103.66|1098.26|1103.52|1098.12|1104.11|1098.71|1103.16|1097.76|39
1655464640000|2022-06-17 11:17:20|1103.4|1098|1103.33|1097.93|1103.75|1098.35|1103.2|1097.8|35
1655464650000|2022-06-17 11:17:30|1103.25|1097.85|1103.09|1097.69|1103.38|1097.98|1102.73|1097.33|28
1655464660000|2022-06-17 11:17:40|1103.13|1097.73|1104.35|1098.95|1104.44|1099.04|1103.12|1097.72|35
1655464670000|2022-06-17 11:17:50|1104.39|1098.99|1103.67|1098.27|1105.52|1100.12|1103.64|1098.24|39
1655464680000|2022-06-17 11:18:00|1103.65|1098.25|1103.1|1097.7|1103.65|1098.25|1102.76|1097.36|38
1655464690000|2022-06-17 11:18:10|1103.11|1097.71|1102.39|1096.99|1103.11|1097.71|1102.25|1096.85|40
1655464700000|2022-06-17 11:18:20|1102.43|1097.03|1102.66|1097.26|1103.06|1097.66|1102.42|1097.02|36
1655464710000|2022-06-17 11:18:30|1102.79|1097.39|1101.98|1096.58|1102.85|1097.45|1101.82|1096.42|37
1655464720000|2022-06-17 11:18:40|1101.8|1096.4|1101.18|1095.78|1101.9|1096.5|1101.03|1095.63|36
1655464730000|2022-06-17 11:18:50|1101.37|1095.97|1101.09|1095.69|1101.72|1096.32|1101.09|1095.69|35
1655464740000|2022-06-17 11:19:00|1101.04|1095.64|1101.33|1095.93|1101.53|1096.13|1101.04|1095.64|36
1655464750000|2022-06-17 11:19:10|1101.49|1096.09|1101.12|1095.72|1101.76|1096.36|1100.5|1095.1|34
1655464760000|2022-06-17 11:19:20|1101.38|1095.98|1101.6|1096.2|1101.6|1096.2|1100.98|1095.58|35
1655464770000|2022-06-17 11:19:30|1101.85|1096.45|1101.08|1095.68|1101.85|1096.45|1101.08|1095.68|34
1655464780000|2022-06-17 11:19:40|1101.22|1095.82|1101.16|1095.76|1101.44|1096.04|1100.91|1095.51|31
1655464790000|2022-06-17 11:19:50|1101.13|1095.73|1101.21|1095.81|1101.53|1096.13|1101.1|1095.7|37
1655464800000|2022-06-17 11:20:00|1101.28|1095.88|1101.22|1095.82|1101.35|1095.95|1101.01|1095.61|35
1655464810000|2022-06-17 11:20:10|1101.15|1095.75|1101.46|1096.06|1101.83|1096.43|1101.14|1095.74|37
1655464820000|2022-06-17 11:20:20|1101.55|1096.15|1101.45|1096.05|1101.81|1096.41|1101.42|1096.02|33
1655464830000|2022-06-17 11:20:30|1101.47|1096.07|1101.49|1096.09|1101.76|1096.36|1101.41|1096.01|34
1655464840000|2022-06-17 11:20:40|1101.51|1096.11|1101.79|1096.39|1102|1096.6|1101.48|1096.08|30
1655464850000|2022-06-17 11:20:50|1101.88|1096.48|1102.35|1096.95|1102.5|1097.1|1101.67|1096.27|33
1655464860000|2022-06-17 11:21:00|1102.34|1096.94|1102.61|1097.21|1102.77|1097.37|1102.23|1096.83|31
1655464870000|2022-06-17 11:21:10|1102.63|1097.23|1102.96|1097.56|1103.08|1097.68|1102.47|1097.07|33
1655464880000|2022-06-17 11:21:20|1102.9|1097.5|1103.12|1097.72|1103.21|1097.81|1102.9|1097.5|37
1655464890000|2022-06-17 11:21:30|1102.88|1097.48|1103.62|1098.22|1103.68|1098.28|1102.47|1097.07|35
1655464900000|2022-06-17 11:21:40|1103.57|1098.17|1103.76|1098.36|1103.99|1098.59|1103.25|1097.85|38
1655464910000|2022-06-17 11:21:50|1103.77|1098.37|1103.91|1098.51|1103.92|1098.52|1103.21|1097.81|37
1655464920000|2022-06-17 11:22:00|1103.8|1098.4|1104.86|1099.46|1104.91|1099.51|1103.8|1098.4|39
1655464930000|2022-06-17 11:22:10|1104.83|1099.43|1103.52|1098.12|1104.87|1099.47|1103.31|1097.91|39
1655464940000|2022-06-17 11:22:20|1103.5|1098.1|1103.8|1098.4|1103.88|1098.48|1103.24|1097.84|30
1655464950000|2022-06-17 11:22:30|1103.81|1098.41|1104.37|1098.97|1104.9|1099.5|1103.81|1098.41|38
1655464960000|2022-06-17 11:22:40|1104.34|1098.94|1104.5|1099.1|1104.53|1099.13|1104.16|1098.76|36
1655464970000|2022-06-17 11:22:50|1104.71|1099.31|1104.86|1099.46|1104.86|1099.46|1104.4|1099|29
1655464980000|2022-06-17 11:23:00|1104.99|1099.59|1104.8|1099.4|1105.3|1099.9|1104.44|1099.04|37
1655464990000|2022-06-17 11:23:10|1104.72|1099.32|1104.42|1099.02|1104.83|1099.43|1104.26|1098.86|33
1655465000000|2022-06-17 11:23:20|1104.49|1099.09|1103.7|1098.3|1104.49|1099.09|1103.55|1098.15|38
1655465010000|2022-06-17 11:23:30|1103.84|1098.44|1103.53|1098.13|1103.98|1098.58|1103.25|1097.85|33
1655465020000|2022-06-17 11:23:40|1103.43|1098.03|1104.8|1099.4|1104.8|1099.4|1103.43|1098.03|37
1655465030000|2022-06-17 11:23:50|1104.68|1099.28|1104.66|1099.26|1105.05|1099.65|1104.55|1099.15|33
1655465040000|2022-06-17 11:24:00|1104.68|1099.28|1105|1099.6|1105.29|1099.89|1104.57|1099.17|33
1655465050000|2022-06-17 11:24:10|1104.96|1099.56|1105|1099.6|1105.22|1099.82|1104.91|1099.51|36
1655465060000|2022-06-17 11:24:20|1105.01|1099.61|1103.9|1098.5|1105.01|1099.61|1103.89|1098.49|39
1655465070000|2022-06-17 11:24:30|1103.92|1098.52|1104.16|1098.76|1104.25|1098.85|1103.72|1098.32|27
1655465080000|2022-06-17 11:24:40|1104.14|1098.74|1104.49|1099.09|1104.52|1099.12|1104.14|1098.74|34
1655465090000|2022-06-17 11:24:50|1104.46|1099.06|1104.57|1099.17|1104.75|1099.35|1104.21|1098.81|38
1655465100000|2022-06-17 11:25:00|1104.6|1099.2|1104.69|1099.29|1104.87|1099.47|1104.47|1099.07|34
1655465110000|2022-06-17 11:25:10|1104.57|1099.17|1104.54|1099.14|1104.67|1099.27|1104.11|1098.71|30
1655465120000|2022-06-17 11:25:20|1104.49|1099.09|1104.79|1099.39|1104.9|1099.5|1104.46|1099.06|35
1655465130000|2022-06-17 11:25:30|1104.66|1099.26|1104.52|1099.12|1104.77|1099.37|1104.49|1099.09|32
1655465140000|2022-06-17 11:25:40|1104.29|1098.89|1104.02|1098.62|1104.29|1098.89|1104.01|1098.61|33
1655465150000|2022-06-17 11:25:50|1104.1|1098.7|1104.16|1098.76|1104.31|1098.91|1103.86|1098.46|36
1655465160000|2022-06-17 11:26:00|1104.15|1098.75|1104.03|1098.63|1104.3|1098.9|1103.84|1098.44|34
1655465170000|2022-06-17 11:26:10|1104.02|1098.62|1103.13|1097.73|1104.15|1098.75|1103.07|1097.67|30
1655465180000|2022-06-17 11:26:20|1103.12|1097.72|1103.2|1097.8|1103.61|1098.21|1103.12|1097.72|38
1655465190000|2022-06-17 11:26:30|1103.23|1097.83|1103.13|1097.73|1103.27|1097.87|1103.11|1097.71|21
1655465200000|2022-06-17 11:26:40|1103.19|1097.79|1103.11|1097.71|1103.21|1097.81|1103.09|1097.69|23
1655465210000|2022-06-17 11:26:50|1103.12|1097.72|1103.66|1098.26|1103.68|1098.28|1103.12|1097.72|27
1655465220000|2022-06-17 11:27:00|1103.68|1098.28|1103.77|1098.37|1103.82|1098.42|1103.62|1098.22|26
1655465230000|2022-06-17 11:27:10|1103.64|1098.24|1103.6|1098.2|1103.8|1098.4|1103.54|1098.14|22
1655465240000|2022-06-17 11:27:20|1103.54|1098.14|1103.72|1098.32|1103.81|1098.41|1103.47|1098.07|23
1655465250000|2022-06-17 11:27:30|1103.71|1098.31|1104.52|1099.12|1104.54|1099.14|1103.47|1098.07|31
1655465260000|2022-06-17 11:27:40|1104.51|1099.11|1104.74|1099.34|1104.85|1099.45|1104.51|1099.11|31
1655465270000|2022-06-17 11:27:50|1104.71|1099.31|1104.19|1098.79|1104.77|1099.37|1104.19|1098.79|36
1655465280000|2022-06-17 11:28:00|1104.25|1098.85|1103.87|1098.47|1104.25|1098.85|1103.69|1098.29|27
1655465290000|2022-06-17 11:28:10|1103.85|1098.45|1103.57|1098.17|1103.95|1098.55|1103.45|1098.05|36
1655465300000|2022-06-17 11:28:20|1103.54|1098.14|1102.96|1097.56|1103.57|1098.17|1102.95|1097.55|34
1655465310000|2022-06-17 11:28:30|1103.09|1097.69|1101.73|1096.33|1103.15|1097.75|1101.72|1096.32|36
1655465320000|2022-06-17 11:28:40|1101.79|1096.39|1100.32|1094.92|1101.79|1096.39|1100.01|1094.61|37
1655465330000|2022-06-17 11:28:50|1100.35|1094.95|1101.29|1095.89|1101.48|1096.08|1100.35|1094.95|36
1655465340000|2022-06-17 11:29:00|1101.4|1096|1101.61|1096.21|1101.61|1096.21|1101.26|1095.86|28
1655465350000|2022-06-17 11:29:10|1101.53|1096.13|1101.46|1096.06|1101.91|1096.51|1101.44|1096.04|36
1655465360000|2022-06-17 11:29:20|1101.49|1096.09|1101.55|1096.15|1101.56|1096.16|1101.15|1095.75|33
1655465370000|2022-06-17 11:29:30|1101.51|1096.11|1101.28|1095.88|1101.51|1096.11|1101.25|1095.85|29
1655465380000|2022-06-17 11:29:40|1101.3|1095.9|1101.38|1095.98|1101.51|1096.11|1101.25|1095.85|31
1655465390000|2022-06-17 11:29:50|1101.46|1096.06|1103.16|1097.76|1103.19|1097.79|1101.46|1096.06|37
1655465400000|2022-06-17 11:30:00|1103.09|1097.69|1101.57|1096.17|1103.09|1097.69|1101.52|1096.12|38
1655465410000|2022-06-17 11:30:10|1101.56|1096.16|1101.98|1096.58|1102.04|1096.64|1101.46|1096.06|34
1655465420000|2022-06-17 11:30:20|1102.02|1096.62|1102.18|1096.78|1102.22|1096.82|1101.87|1096.47|34
1655465430000|2022-06-17 11:30:30|1102.13|1096.73|1102.83|1097.43|1102.86|1097.46|1101.93|1096.53|37
1655465440000|2022-06-17 11:30:40|1102.88|1097.48|1103.6|1098.2|1103.79|1098.39|1102.84|1097.44|29
1655465450000|2022-06-17 11:30:50|1103.68|1098.28|1103.56|1098.16|1103.94|1098.54|1103.42|1098.02|34
1655465460000|2022-06-17 11:31:00|1103.55|1098.15|1103.66|1098.26|1104.02|1098.62|1103.47|1098.07|32
1655465470000|2022-06-17 11:31:10|1103.58|1098.18|1103.65|1098.25|1103.65|1098.25|1103.43|1098.03|30
1655465480000|2022-06-17 11:31:20|1103.64|1098.24|1104|1098.6|1104.12|1098.72|1103.64|1098.24|32
1655465490000|2022-06-17 11:31:30|1104.18|1098.78|1104.74|1099.34|1104.82|1099.42|1104.07|1098.67|30
1655465500000|2022-06-17 11:31:40|1104.83|1099.43|1105.9|1100.5|1105.94|1100.54|1104.77|1099.37|32
1655465510000|2022-06-17 11:31:50|1105.78|1100.38|1105.93|1100.53|1105.99|1100.59|1105.43|1100.03|33
1655465520000|2022-06-17 11:32:00|1105.87|1100.47|1106.33|1100.93|1106.84|1101.44|1105.87|1100.47|37
1655465530000|2022-06-17 11:32:10|1106.18|1100.78|1106.14|1100.74|1106.61|1101.21|1105.86|1100.46|37
1655465540000|2022-06-17 11:32:20|1106.16|1100.76|1106.63|1101.23|1106.63|1101.23|1106.16|1100.76|38
1655465550000|2022-06-17 11:32:30|1106.64|1101.24|1106.81|1101.41|1106.99|1101.59|1106.64|1101.24|33
1655465560000|2022-06-17 11:32:40|1106.78|1101.38|1106.92|1101.52|1106.92|1101.52|1106.58|1101.18|32
1655465570000|2022-06-17 11:32:50|1106.95|1101.55|1106.79|1101.39|1107.02|1101.62|1106.53|1101.13|36
1655465580000|2022-06-17 11:33:00|1106.77|1101.37|1106.91|1101.51|1107|1101.6|1106.6|1101.2|30
1655465590000|2022-06-17 11:33:10|1106.94|1101.54|1107.53|1102.13|1107.56|1102.16|1106.66|1101.26|33
1655465600000|2022-06-17 11:33:20|1107.35|1101.95|1107.6|1102.2|1107.87|1102.47|1107.24|1101.84|37
1655465610000|2022-06-17 11:33:30|1107.59|1102.19|1108.52|1103.12|1108.53|1103.13|1107.56|1102.16|31
1655465620000|2022-06-17 11:33:40|1108.62|1103.22|1107.92|1102.52|1108.85|1103.45|1107.7|1102.3|37
1655465630000|2022-06-17 11:33:50|1107.87|1102.47|1106.18|1100.78|1107.87|1102.47|1106.18|1100.78|37
1655465640000|2022-06-17 11:34:00|1106.01|1100.61|1106.86|1101.46|1106.86|1101.46|1105.95|1100.55|40
1655465650000|2022-06-17 11:34:10|1106.75|1101.35|1107.83|1102.43|1108.3|1102.9|1106.45|1101.05|36
1655465660000|2022-06-17 11:34:20|1107.78|1102.38|1107.77|1102.37|1108.23|1102.83|1107.51|1102.11|37
1655465670000|2022-06-17 11:34:30|1107.87|1102.47|1108.03|1102.63|1108.18|1102.78|1107.73|1102.33|37
1655465680000|2022-06-17 11:34:40|1107.89|1102.49|1108.38|1102.98|1108.38|1102.98|1107.89|1102.49|35
1655465690000|2022-06-17 11:34:50|1108.33|1102.93|1108.94|1103.54|1109|1103.6|1108.25|1102.85|37
1655465700000|2022-06-17 11:35:00|1108.95|1103.55|1108.47|1103.07|1109.29|1103.89|1108.36|1102.96|39
1655465710000|2022-06-17 11:35:10|1108.43|1103.03|1108.26|1102.86|1108.58|1103.18|1108.16|1102.76|36
1655465720000|2022-06-17 11:35:20|1108.17|1102.77|1107.85|1102.45|1108.33|1102.93|1107.85|1102.45|34
1655465730000|2022-06-17 11:35:30|1107.86|1102.46|1107.61|1102.21|1107.89|1102.49|1107.47|1102.07|22
1655465740000|2022-06-17 11:35:40|1107.64|1102.24|1107.72|1102.32|1107.76|1102.36|1107.59|1102.19|25
1655465750000|2022-06-17 11:35:50|1107.73|1102.33|1107.82|1102.42|1108.03|1102.63|1107.7|1102.3|28
1655465760000|2022-06-17 11:36:00|1107.81|1102.41|1107.51|1102.11|1107.81|1102.41|1107.51|1102.11|28
1655465770000|2022-06-17 11:36:10|1107.56|1102.16|1106.65|1101.25|1107.56|1102.16|1106.65|1101.25|33
1655465780000|2022-06-17 11:36:20|1106.64|1101.24|1107.37|1101.97|1107.37|1101.97|1106.54|1101.14|32
1655465790000|2022-06-17 11:36:30|1107.2|1101.8|1107.02|1101.62|1107.4|1102|1107.01|1101.61|33
1655465800000|2022-06-17 11:36:40|1107.01|1101.61|1107.42|1102.02|1107.52|1102.12|1106.72|1101.32|33
1655465810000|2022-06-17 11:36:50|1107.57|1102.17|1107.13|1101.73|1107.58|1102.18|1107.13|1101.73|32
1655465820000|2022-06-17 11:37:00|1107.12|1101.72|1107.5|1102.1|1107.6|1102.2|1107.12|1101.72|26
1655465830000|2022-06-17 11:37:10|1107.55|1102.15|1107.23|1101.83|1107.55|1102.15|1107.15|1101.75|29
1655465840000|2022-06-17 11:37:20|1107.13|1101.73|1107.33|1101.93|1107.4|1102|1107.13|1101.73|27
1655465850000|2022-06-17 11:37:30|1107.25|1101.85|1106.9|1101.5|1107.25|1101.85|1106.76|1101.36|26
1655465860000|2022-06-17 11:37:40|1106.84|1101.44|1107.24|1101.84|1107.3|1101.9|1106.84|1101.44|28
1655465870000|2022-06-17 11:37:50|1107.23|1101.83|1107.39|1101.99|1107.44|1102.04|1106.82|1101.42|34
1655465880000|2022-06-17 11:38:00|1107.38|1101.98|1107.01|1101.61|1107.38|1101.98|1106.89|1101.49|27
1655465890000|2022-06-17 11:38:10|1106.99|1101.59|1106.22|1100.82|1106.99|1101.59|1106.01|1100.61|33
1655465900000|2022-06-17 11:38:20|1106.2|1100.8|1106.01|1100.61|1106.43|1101.03|1105.85|1100.45|36
1655465910000|2022-06-17 11:38:30|1106.07|1100.67|1106.44|1101.04|1106.47|1101.07|1105.89|1100.49|29
1655465920000|2022-06-17 11:38:40|1106.17|1100.77|1106.66|1101.26|1106.9|1101.5|1106.06|1100.66|34
1655465930000|2022-06-17 11:38:50|1106.78|1101.38|1106.4|1101|1106.78|1101.38|1106.37|1100.97|31
1655465940000|2022-06-17 11:39:00|1106.61|1101.21|1106.4|1101|1106.61|1101.21|1106.05|1100.65|28
1655465950000|2022-06-17 11:39:10|1106.41|1101.01|1106.67|1101.27|1106.71|1101.31|1106.14|1100.74|31
1655465960000|2022-06-17 11:39:20|1106.6|1101.2|1107.2|1101.8|1107.2|1101.8|1106.56|1101.16|34
1655465970000|2022-06-17 11:39:30|1107.25|1101.85|1107.52|1102.12|1107.81|1102.41|1107.25|1101.85|35
1655465980000|2022-06-17 11:39:40|1107.49|1102.09|1107.94|1102.54|1108.19|1102.79|1107.46|1102.06|37
1655465990000|2022-06-17 11:39:50|1107.91|1102.51|1107.34|1101.94|1107.91|1102.51|1107.29|1101.89|28
1655466000000|2022-06-17 11:40:00|1107.35|1101.95|1107.85|1102.45|1108.08|1102.68|1107.31|1101.91|31
1655466010000|2022-06-17 11:40:10|1107.86|1102.46|1107.91|1102.51|1108.03|1102.63|1107.45|1102.05|37
1655466020000|2022-06-17 11:40:20|1107.92|1102.52|1108.29|1102.89|1108.29|1102.89|1107.8|1102.4|30
1655466030000|2022-06-17 11:40:30|1108.28|1102.88|1108.64|1103.24|1108.79|1103.39|1108.28|1102.88|33
1655466040000|2022-06-17 11:40:40|1108.46|1103.06|1108.08|1102.68|1108.46|1103.06|1107.85|1102.45|34
1655466050000|2022-06-17 11:40:50|1108.1|1102.7|1107.7|1102.3|1108.15|1102.75|1107.4|1102|30
1655466060000|2022-06-17 11:41:00|1107.67|1102.27|1106.9|1101.5|1107.67|1102.27|1106.7|1101.3|36
1655466070000|2022-06-17 11:41:10|1106.83|1101.43|1106.48|1101.08|1106.83|1101.43|1106.3|1100.9|27
1655466080000|2022-06-17 11:41:20|1106.45|1101.05|1105.83|1100.43|1106.59|1101.19|1105.73|1100.33|33
1655466090000|2022-06-17 11:41:30|1105.85|1100.45|1106.15|1100.75|1106.2|1100.8|1105.71|1100.31|34
1655466100000|2022-06-17 11:41:40|1106.16|1100.76|1107.31|1101.91|1107.38|1101.98|1106.15|1100.75|36
1655466110000|2022-06-17 11:41:50|1107.34|1101.94|1107.14|1101.74|1107.55|1102.15|1107.03|1101.63|32
1655466120000|2022-06-17 11:42:00|1107.05|1101.65|1107.34|1101.94|1107.34|1101.94|1106.67|1101.27|32
1655466130000|2022-06-17 11:42:10|1107.35|1101.95|1107.41|1102.01|1107.8|1102.4|1107.31|1101.91|33
1655466140000|2022-06-17 11:42:20|1107.36|1101.96|1107.02|1101.62|1107.46|1102.06|1106.92|1101.52|34
1655466150000|2022-06-17 11:42:30|1106.96|1101.56|1107.07|1101.67|1107.17|1101.77|1106.66|1101.26|38
1655466160000|2022-06-17 11:42:40|1107.08|1101.68|1106.64|1101.24|1107.08|1101.68|1106.34|1100.94|35
1655466170000|2022-06-17 11:42:50|1106.72|1101.32|1107.45|1102.05|1107.57|1102.17|1106.72|1101.32|36
1655466180000|2022-06-17 11:43:00|1107.48|1102.08|1107.06|1101.66|1107.48|1102.08|1106.85|1101.45|35
1655466190000|2022-06-17 11:43:10|1106.96|1101.56|1106.91|1101.51|1107.09|1101.69|1106.78|1101.38|30
1655466200000|2022-06-17 11:43:20|1106.92|1101.52|1106.24|1100.84|1106.96|1101.56|1106.18|1100.78|29
1655466210000|2022-06-17 11:43:30|1106.17|1100.77|1106.28|1100.88|1106.48|1101.08|1106.17|1100.77|36
1655466220000|2022-06-17 11:43:40|1106.24|1100.84|1105.97|1100.57|1106.37|1100.97|1105.97|1100.57|33
1655466230000|2022-06-17 11:43:50|1106.07|1100.67|1106.63|1101.23|1106.63|1101.23|1105.93|1100.53|29
1655466240000|2022-06-17 11:44:00|1106.64|1101.24|1106.01|1100.61|1106.73|1101.33|1105.96|1100.56|31
1655466250000|2022-06-17 11:44:10|1106|1100.6|1105.43|1100.03|1106|1100.6|1105.09|1099.69|28
1655466260000|2022-06-17 11:44:20|1105.38|1099.98|1105.16|1099.76|1105.62|1100.22|1105.15|1099.75|33
1655466270000|2022-06-17 11:44:30|1105.2|1099.8|1105.52|1100.12|1105.63|1100.23|1105.02|1099.62|32
1655466280000|2022-06-17 11:44:40|1105.57|1100.17|1105.73|1100.33|1106.05|1100.65|1105.48|1100.08|34
1655466290000|2022-06-17 11:44:50|1105.69|1100.29|1105.25|1099.85|1105.72|1100.32|1105.21|1099.81|28
1655466300000|2022-06-17 11:45:00|1105.26|1099.86|1106.01|1100.61|1106.01|1100.61|1104.89|1099.49|31
1655466310000|2022-06-17 11:45:10|1106.04|1100.64|1106.51|1101.11|1106.51|1101.11|1105.29|1099.89|38
1655466320000|2022-06-17 11:45:20|1106.57|1101.17|1106.72|1101.32|1106.94|1101.54|1106.57|1101.17|35
1655466330000|2022-06-17 11:45:30|1106.76|1101.36|1107.25|1101.85|1107.39|1101.99|1106.66|1101.26|35
1655466340000|2022-06-17 11:45:40|1107.28|1101.88|1106.86|1101.46|1107.3|1101.9|1106.86|1101.46|27
1655466350000|2022-06-17 11:45:50|1106.93|1101.53|1107.36|1101.96|1107.48|1102.08|1106.93|1101.53|38
1655466360000|2022-06-17 11:46:00|1107.35|1101.95|1106.73|1101.33|1107.35|1101.95|1106.73|1101.33|34
1655466370000|2022-06-17 11:46:10|1106.68|1101.28|1106.5|1101.1|1106.82|1101.42|1106.22|1100.82|37
1655466380000|2022-06-17 11:46:20|1106.46|1101.06|1106.56|1101.16|1106.68|1101.28|1106.37|1100.97|26
1655466390000|2022-06-17 11:46:30|1106.5|1101.1|1106.36|1100.96|1106.5|1101.1|1106.22|1100.82|25
1655466400000|2022-06-17 11:46:40|1106.35|1100.95|1105.49|1100.09|1106.41|1101.01|1105.48|1100.08|29
1655466410000|2022-06-17 11:46:50|1105.5|1100.1|1106.22|1100.82|1106.22|1100.82|1105.48|1100.08|26
1655466420000|2022-06-17 11:47:00|1106.26|1100.86|1106.03|1100.63|1106.34|1100.94|1105.8|1100.4|26
1655466430000|2022-06-17 11:47:10|1105.99|1100.59|1105.64|1100.24|1105.99|1100.59|1105.58|1100.18|25
1655466440000|2022-06-17 11:47:20|1105.65|1100.25|1105.11|1099.71|1105.65|1100.25|1105.11|1099.71|30
1655466450000|2022-06-17 11:47:30|1105.28|1099.88|1105.71|1100.31|1105.74|1100.34|1105.28|1099.88|36
1655466460000|2022-06-17 11:47:40|1105.69|1100.29|1105.49|1100.09|1105.72|1100.32|1105.46|1100.06|17
1655466470000|2022-06-17 11:47:50|1105.48|1100.08|1105.43|1100.03|1105.62|1100.22|1105.42|1100.02|28
1655466480000|2022-06-17 11:48:00|1105.44|1100.04|1105.42|1100.02|1105.62|1100.22|1105.4|1100|21
1655466490000|2022-06-17 11:48:10|1105.43|1100.03|1103.46|1098.06|1105.62|1100.22|1103.46|1098.06|17
1655466500000|2022-06-17 11:48:20|1103.2|1097.8|1103.08|1097.68|1103.4|1098|1102.98|1097.58|35
1655466510000|2022-06-17 11:48:30|1103.04|1097.64|1102.58|1097.18|1103.04|1097.64|1102.2|1096.8|37
1655466520000|2022-06-17 11:48:40|1102.65|1097.25|1102.99|1097.59|1102.99|1097.59|1102.65|1097.25|37
1655466530000|2022-06-17 11:48:50|1103.05|1097.65|1102.36|1096.96|1103.17|1097.77|1102.36|1096.96|34
1655466540000|2022-06-17 11:49:00|1102.46|1097.06|1102.3|1096.9|1102.61|1097.21|1102.11|1096.71|37
1655466550000|2022-06-17 11:49:10|1102.21|1096.81|1101.54|1096.14|1102.21|1096.81|1101.5|1096.1|33
1655466560000|2022-06-17 11:49:20|1101.55|1096.15|1101.1|1095.7|1101.6|1096.2|1101.09|1095.69|35
1655466570000|2022-06-17 11:49:30|1101.07|1095.67|1100.89|1095.49|1101.12|1095.72|1100.75|1095.35|34
1655466580000|2022-06-17 11:49:40|1100.64|1095.24|1100.59|1095.19|1101.11|1095.71|1100.58|1095.18|31
1655466590000|2022-06-17 11:49:50|1100.55|1095.15|1099.28|1093.88|1100.55|1095.15|1099.28|1093.88|33
1655466600000|2022-06-17 11:50:00|1099.2|1093.8|1099|1093.6|1099.41|1094.01|1098.39|1092.99|35
1655466610000|2022-06-17 11:50:10|1099.1|1093.7|1099.79|1094.39|1100.72|1095.32|1099.1|1093.7|40
1655466620000|2022-06-17 11:50:20|1099.72|1094.32|1099.65|1094.25|1099.72|1094.32|1099.16|1093.76|36
1655466630000|2022-06-17 11:50:30|1099.71|1094.31|1099.03|1093.63|1100.25|1094.85|1098.96|1093.56|40
1655466640000|2022-06-17 11:50:40|1099.04|1093.64|1098.9|1093.5|1099.45|1094.05|1098.83|1093.43|37
1655466650000|2022-06-17 11:50:50|1098.97|1093.57|1099.44|1094.04|1099.47|1094.07|1098.74|1093.34|35
1655466660000|2022-06-17 11:51:00|1099.35|1093.95|1099.34|1093.94|1099.35|1093.95|1098.78|1093.38|36
1655466670000|2022-06-17 11:51:10|1099.28|1093.88|1099.82|1094.42|1099.86|1094.46|1099.07|1093.67|30
1655466680000|2022-06-17 11:51:20|1099.88|1094.48|1099.55|1094.15|1099.94|1094.54|1099.4|1094|36
1655466690000|2022-06-17 11:51:30|1099.22|1093.82|1098.49|1093.09|1099.22|1093.82|1098.46|1093.06|34
1655466700000|2022-06-17 11:51:40|1098.55|1093.15|1098.12|1092.72|1098.65|1093.25|1097.76|1092.36|34
1655466710000|2022-06-17 11:51:50|1098.11|1092.71|1098.36|1092.96|1098.73|1093.33|1097.91|1092.51|37
1655466720000|2022-06-17 11:52:00|1098.27|1092.87|1098.44|1093.04|1099.02|1093.62|1098.1|1092.7|38
1655466730000|2022-06-17 11:52:10|1098.36|1092.96|1098.39|1092.99|1098.59|1093.19|1098.17|1092.77|37
1655466740000|2022-06-17 11:52:20|1098.31|1092.91|1096.47|1091.07|1098.31|1092.91|1096.47|1091.07|39
1655466750000|2022-06-17 11:52:30|1096.4|1091|1097.02|1091.62|1097.25|1091.85|1096.32|1090.92|36
1655466760000|2022-06-17 11:52:40|1096.98|1091.58|1096.63|1091.23|1097.26|1091.86|1096.63|1091.23|31
1655466770000|2022-06-17 11:52:50|1096.54|1091.14|1096.74|1091.34|1096.74|1091.34|1096.22|1090.82|38
1655466780000|2022-06-17 11:53:00|1096.78|1091.38|1097.59|1092.19|1097.85|1092.45|1096.54|1091.14|34
1655466790000|2022-06-17 11:53:10|1097.69|1092.29|1096.75|1091.35|1097.69|1092.29|1096.75|1091.35|36
1655466800000|2022-06-17 11:53:20|1096.71|1091.31|1096.03|1090.63|1096.71|1091.31|1095.89|1090.49|38
1655466810000|2022-06-17 11:53:30|1095.96|1090.56|1095.58|1090.18|1096.27|1090.87|1095.58|1090.18|35
1655466820000|2022-06-17 11:53:40|1095.64|1090.24|1095.91|1090.51|1096.26|1090.86|1095.58|1090.18|35
1655466830000|2022-06-17 11:53:50|1095.74|1090.34|1094.91|1089.51|1095.8|1090.4|1094.5|1089.1|38
1655466840000|2022-06-17 11:54:00|1094.93|1089.53|1094.92|1089.52|1095.69|1090.29|1094.82|1089.42|34
1655466850000|2022-06-17 11:54:10|1094.67|1089.27|1093.74|1088.34|1094.94|1089.54|1093.67|1088.27|37
1655466860000|2022-06-17 11:54:20|1093.68|1088.28|1094.67|1089.27|1094.86|1089.46|1093.65|1088.25|34
1655466870000|2022-06-17 11:54:30|1094.7|1089.3|1093.91|1088.51|1094.76|1089.36|1093.91|1088.51|37
1655466880000|2022-06-17 11:54:40|1093.96|1088.56|1092.89|1087.49|1094.03|1088.63|1092.85|1087.45|37
1655466890000|2022-06-17 11:54:50|1092.85|1087.45|1093.7|1088.3|1093.74|1088.34|1092.82|1087.42|37
1655466900000|2022-06-17 11:55:00|1093.72|1088.32|1093.65|1088.25|1093.72|1088.32|1092.98|1087.58|35
1655466910000|2022-06-17 11:55:10|1093.75|1088.35|1093.69|1088.29|1093.77|1088.37|1093.41|1088.01|40
1655466920000|2022-06-17 11:55:20|1093.7|1088.3|1094.3|1088.9|1094.46|1089.06|1093.7|1088.3|33
1655466930000|2022-06-17 11:55:30|1094.47|1089.07|1094.1|1088.7|1094.47|1089.07|1093.9|1088.5|32
1655466940000|2022-06-17 11:55:40|1094.13|1088.73|1094.98|1089.58|1094.98|1089.58|1094.06|1088.66|34
1655466950000|2022-06-17 11:55:50|1094.86|1089.46|1094.69|1089.29|1095.11|1089.71|1094.42|1089.02|36
1655466960000|2022-06-17 11:56:00|1094.7|1089.3|1095|1089.6|1095.29|1089.89|1094.7|1089.3|36
1655466970000|2022-06-17 11:56:10|1095.15|1089.75|1094.15|1088.75|1095.48|1090.08|1094.15|1088.75|33
1655466980000|2022-06-17 11:56:20|1094.04|1088.64|1094.85|1089.45|1094.85|1089.45|1094.04|1088.64|29
1655466990000|2022-06-17 11:56:30|1094.84|1089.44|1094.84|1089.44|1094.95|1089.55|1094.66|1089.26|34
1655467000000|2022-06-17 11:56:40|1094.89|1089.49|1095.31|1089.91|1095.54|1090.14|1094.87|1089.47|33
1655467010000|2022-06-17 11:56:50|1095.27|1089.87|1094.97|1089.57|1095.35|1089.95|1094.97|1089.57|33
1655467020000|2022-06-17 11:57:00|1095|1089.6|1094.8|1089.4|1095|1089.6|1094.37|1088.97|33
1655467030000|2022-06-17 11:57:10|1094.86|1089.46|1093.71|1088.31|1094.92|1089.52|1093.71|1088.31|32
1655467040000|2022-06-17 11:57:20|1093.73|1088.33|1093.94|1088.54|1094.03|1088.63|1093.68|1088.28|32
1655467050000|2022-06-17 11:57:30|1093.97|1088.57|1094.79|1089.39|1094.83|1089.43|1093.92|1088.52|35
1655467060000|2022-06-17 11:57:40|1094.77|1089.37|1095.26|1089.86|1095.26|1089.86|1094.67|1089.27|37
1655467070000|2022-06-17 11:57:50|1095.27|1089.87|1095.65|1090.25|1095.67|1090.27|1094.85|1089.45|34
1655467080000|2022-06-17 11:58:00|1095.64|1090.24|1095.9|1090.5|1096.33|1090.93|1095.61|1090.21|36
1655467090000|2022-06-17 11:58:10|1095.89|1090.49|1095.52|1090.12|1095.99|1090.59|1095.16|1089.76|36
1655467100000|2022-06-17 11:58:20|1095.59|1090.19|1094.91|1089.51|1095.59|1090.19|1094.83|1089.43|38
1655467110000|2022-06-17 11:58:30|1094.8|1089.4|1094.88|1089.48|1094.93|1089.53|1094.75|1089.35|31
1655467120000|2022-06-17 11:58:40|1094.7|1089.3|1093.87|1088.47|1094.7|1089.3|1093.87|1088.47|32
1655467130000|2022-06-17 11:58:50|1093.86|1088.46|1094.06|1088.66|1094.11|1088.71|1093.42|1088.02|37
1655467140000|2022-06-17 11:59:00|1094.28|1088.88|1094.87|1089.47|1095.08|1089.68|1093.96|1088.56|37
1655467150000|2022-06-17 11:59:10|1094.7|1089.3|1093.75|1088.35|1094.76|1089.36|1093.72|1088.32|30
1655467160000|2022-06-17 11:59:20|1093.72|1088.32|1093.69|1088.29|1094.02|1088.62|1093.26|1087.86|34
1655467170000|2022-06-17 11:59:30|1093.75|1088.35|1094.23|1088.83|1094.27|1088.87|1093.75|1088.35|35
1655467180000|2022-06-17 11:59:40|1094.24|1088.84|1093.86|1088.46|1094.25|1088.85|1093.45|1088.05|36
1655467190000|2022-06-17 11:59:50|1093.79|1088.39|1093.95|1088.55|1094.15|1088.75|1093.72|1088.32|31
1655467200000|2022-06-17 12:00:00|1093.96|1088.56|1093.22|1087.82|1094.01|1088.61|1093|1087.6|35
1655467210000|2022-06-17 12:00:10|1093.42|1088.02|1093.68|1088.28|1093.91|1088.51|1092.88|1087.48|35
1655467220000|2022-06-17 12:00:20|1093.7|1088.3|1093.19|1087.79|1093.74|1088.34|1093.19|1087.79|29
1655467230000|2022-06-17 12:00:30|1093.25|1087.85|1093.26|1087.86|1093.87|1088.47|1093.12|1087.72|32
1655467240000|2022-06-17 12:00:40|1093.25|1087.85|1094|1088.6|1094|1088.6|1093.19|1087.79|32
1655467250000|2022-06-17 12:00:50|1093.86|1088.46|1095.09|1089.69|1095.09|1089.69|1093.86|1088.46|39
1655467260000|2022-06-17 12:01:00|1095.1|1089.7|1094.54|1089.14|1095.18|1089.78|1094.38|1088.98|35
1655467270000|2022-06-17 12:01:10|1094.62|1089.22|1094.95|1089.55|1095.15|1089.75|1094.51|1089.11|30
1655467280000|2022-06-17 12:01:20|1094.74|1089.34|1094.54|1089.14|1095.04|1089.64|1094.54|1089.14|32
1655467290000|2022-06-17 12:01:30|1094.53|1089.13|1094.28|1088.88|1094.6|1089.2|1093.8|1088.4|34
1655467300000|2022-06-17 12:01:40|1094.29|1088.89|1093.92|1088.52|1094.48|1089.08|1093.87|1088.47|32
1655467310000|2022-06-17 12:01:50|1093.82|1088.42|1093.91|1088.51|1094.33|1088.93|1093.79|1088.39|33
1655467320000|2022-06-17 12:02:00|1093.79|1088.39|1094.67|1089.27|1094.67|1089.27|1093.73|1088.33|28
1655467330000|2022-06-17 12:02:10|1094.52|1089.12|1094.12|1088.72|1095.22|1089.82|1094.12|1088.72|35
1655467340000|2022-06-17 12:02:20|1094.16|1088.76|1093.19|1087.79|1094.16|1088.76|1093.06|1087.66|37
1655467350000|2022-06-17 12:02:30|1093.16|1087.76|1092.22|1086.82|1093.16|1087.76|1092.22|1086.82|37
1655467360000|2022-06-17 12:02:40|1092.24|1086.84|1092.57|1087.17|1092.62|1087.22|1092.24|1086.84|31
1655467370000|2022-06-17 12:02:50|1092.4|1087|1092.14|1086.74|1092.57|1087.17|1092.11|1086.71|33
1655467380000|2022-06-17 12:03:00|1091.99|1086.59|1092.39|1086.99|1092.43|1087.03|1091.64|1086.24|35
1655467390000|2022-06-17 12:03:10|1092.33|1086.93|1091.7|1086.3|1092.42|1087.02|1091.7|1086.3|32
1655467400000|2022-06-17 12:03:20|1091.61|1086.21|1091.65|1086.25|1091.66|1086.26|1091.33|1085.93|35
1655467410000|2022-06-17 12:03:30|1091.92|1086.52|1091.91|1086.51|1092.14|1086.74|1091.75|1086.35|34
1655467420000|2022-06-17 12:03:40|1092.02|1086.62|1092.48|1087.08|1092.48|1087.08|1091.87|1086.47|34
1655467430000|2022-06-17 12:03:50|1092.45|1087.05|1092.36|1086.96|1092.52|1087.12|1091.81|1086.41|36
1655467440000|2022-06-17 12:04:00|1092.39|1086.99|1092.01|1086.61|1092.78|1087.38|1091.85|1086.45|35
1655467450000|2022-06-17 12:04:10|1092|1086.6|1091.69|1086.29|1092.16|1086.76|1091.58|1086.18|37
1655467460000|2022-06-17 12:04:20|1091.64|1086.24|1092.62|1087.22|1092.75|1087.35|1091.64|1086.24|35
1655467470000|2022-06-17 12:04:30|1092.74|1087.34|1093.21|1087.81|1093.21|1087.81|1092.74|1087.34|34
1655467480000|2022-06-17 12:04:40|1093.28|1087.88|1094.12|1088.72|1094.13|1088.73|1093.28|1087.88|34
1655467490000|2022-06-17 12:04:50|1094.13|1088.73|1094.44|1089.04|1094.44|1089.04|1094.12|1088.72|26
1655467500000|2022-06-17 12:05:00|1094.39|1088.99|1094.67|1089.27|1094.67|1089.27|1093.71|1088.31|35
1655467510000|2022-06-17 12:05:10|1094.59|1089.19|1094.73|1089.33|1094.98|1089.58|1094.43|1089.03|36
1655467520000|2022-06-17 12:05:20|1094.64|1089.24|1094.02|1088.62|1094.75|1089.35|1093.77|1088.37|38
1655467530000|2022-06-17 12:05:30|1094.03|1088.63|1094.17|1088.77|1094.25|1088.85|1093.77|1088.37|33
1655467540000|2022-06-17 12:05:40|1094.2|1088.8|1093.68|1088.28|1094.2|1088.8|1093.55|1088.15|31
1655467550000|2022-06-17 12:05:50|1093.65|1088.25|1094.02|1088.62|1094.02|1088.62|1093.65|1088.25|28
1655467560000|2022-06-17 12:06:00|1094.09|1088.69|1094.64|1089.24|1094.88|1089.48|1094.06|1088.66|30
1655467570000|2022-06-17 12:06:10|1094.57|1089.17|1095.28|1089.88|1095.28|1089.88|1094.55|1089.15|27
1655467580000|2022-06-17 12:06:20|1095.06|1089.66|1096.01|1090.61|1096.01|1090.61|1095.06|1089.66|29
1655467590000|2022-06-17 12:06:30|1096.06|1090.66|1095.35|1089.95|1096.06|1090.66|1095.34|1089.94|36
1655467600000|2022-06-17 12:06:40|1095.36|1089.96|1095.77|1090.37|1095.77|1090.37|1095.01|1089.61|35
1655467610000|2022-06-17 12:06:50|1095.66|1090.26|1095.47|1090.07|1096.09|1090.69|1095.27|1089.87|38
1655467620000|2022-06-17 12:07:00|1095.44|1090.04|1096.1|1090.7|1096.33|1090.93|1095.44|1090.04|36
1655467630000|2022-06-17 12:07:10|1095.96|1090.56|1097.09|1091.69|1097.24|1091.84|1095.96|1090.56|33
1655467640000|2022-06-17 12:07:20|1097.42|1092.02|1096.97|1091.57|1097.87|1092.47|1096.81|1091.41|36
1655467650000|2022-06-17 12:07:30|1096.96|1091.56|1097.05|1091.65|1097.07|1091.67|1096.8|1091.4|31
1655467660000|2022-06-17 12:07:40|1097.09|1091.69|1097.08|1091.68|1097.26|1091.86|1096.87|1091.47|31
1655467670000|2022-06-17 12:07:50|1097.27|1091.87|1097.85|1092.45|1098.04|1092.64|1097.12|1091.72|34
1655467680000|2022-06-17 12:08:00|1097.86|1092.46|1097.25|1091.85|1097.9|1092.5|1097.16|1091.76|36
1655467690000|2022-06-17 12:08:10|1097.07|1091.67|1096.77|1091.37|1097.3|1091.9|1096.74|1091.34|28
1655467700000|2022-06-17 12:08:20|1096.72|1091.32|1096.7|1091.3|1096.8|1091.4|1096.66|1091.26|28
1655467710000|2022-06-17 12:08:30|1096.71|1091.31|1096.76|1091.36|1096.82|1091.42|1096.71|1091.31|21
1655467720000|2022-06-17 12:08:40|1096.74|1091.34|1097.16|1091.76|1097.16|1091.76|1096.73|1091.33|24
1655467730000|2022-06-17 12:08:50|1097.27|1091.87|1097.75|1092.35|1097.96|1092.56|1097.27|1091.87|31
1655467740000|2022-06-17 12:09:00|1097.9|1092.5|1097.91|1092.51|1098.08|1092.68|1097.62|1092.22|27
1655467750000|2022-06-17 12:09:10|1097.8|1092.4|1098.4|1093|1098.95|1093.55|1097.8|1092.4|31
1655467760000|2022-06-17 12:09:20|1098.34|1092.94|1097.38|1091.98|1098.42|1093.02|1097.29|1091.89|35
1655467770000|2022-06-17 12:09:30|1097.36|1091.96|1097.57|1092.17|1097.99|1092.59|1096.95|1091.55|34
1655467780000|2022-06-17 12:09:40|1097.56|1092.16|1097.99|1092.59|1098.25|1092.85|1097.56|1092.16|35
1655467790000|2022-06-17 12:09:50|1098.04|1092.64|1098.05|1092.65|1098.11|1092.71|1097.93|1092.53|33
1655467800000|2022-06-17 12:10:00|1098.04|1092.64|1098.03|1092.63|1098.31|1092.91|1097.45|1092.05|40
1655467810000|2022-06-17 12:10:10|1098|1092.6|1097.55|1092.15|1098|1092.6|1097.35|1091.95|35
1655467820000|2022-06-17 12:10:20|1097.47|1092.07|1096.96|1091.56|1097.58|1092.18|1096.89|1091.49|36
1655467830000|2022-06-17 12:10:30|1096.95|1091.55|1097.19|1091.79|1097.19|1091.79|1096.73|1091.33|35
1655467840000|2022-06-17 12:10:40|1097.22|1091.82|1097.08|1091.68|1097.22|1091.82|1096.78|1091.38|35
1655467850000|2022-06-17 12:10:50|1097.04|1091.64|1097.85|1092.45|1097.86|1092.46|1096.9|1091.5|33
1655467860000|2022-06-17 12:11:00|1097.83|1092.43|1097.31|1091.91|1098.02|1092.62|1097.31|1091.91|37
1655467870000|2022-06-17 12:11:10|1097.37|1091.97|1097.96|1092.56|1098.13|1092.73|1097.37|1091.97|34
1655467880000|2022-06-17 12:11:20|1097.95|1092.55|1097.35|1091.95|1098.14|1092.74|1097.35|1091.95|37
1655467890000|2022-06-17 12:11:30|1097.38|1091.98|1097.73|1092.33|1097.76|1092.36|1097|1091.6|33
1655467900000|2022-06-17 12:11:40|1097.71|1092.31|1098.34|1092.94|1098.34|1092.94|1097.67|1092.27|22
1655467910000|2022-06-17 12:11:50|1098.13|1092.73|1097.87|1092.47|1098.23|1092.83|1097.84|1092.44|29
1655467920000|2022-06-17 12:12:00|1097.74|1092.34|1096.78|1091.38|1097.74|1092.34|1096.73|1091.33|35
1655467930000|2022-06-17 12:12:10|1096.8|1091.4|1096.66|1091.26|1097.43|1092.03|1096.62|1091.22|34
1655467940000|2022-06-17 12:12:20|1096.68|1091.28|1096.44|1091.04|1096.78|1091.38|1096.36|1090.96|32
1655467950000|2022-06-17 12:12:30|1096.36|1090.96|1095.89|1090.49|1096.36|1090.96|1095.64|1090.24|31
1655467960000|2022-06-17 12:12:40|1095.74|1090.34|1096.45|1091.05|1096.61|1091.21|1095.71|1090.31|29
1655467970000|2022-06-17 12:12:50|1096.3|1090.9|1096.55|1091.15|1096.57|1091.17|1096.19|1090.79|36
1655467980000|2022-06-17 12:13:00|1096.53|1091.13|1096.23|1090.83|1096.68|1091.28|1096.2|1090.8|34
1655467990000|2022-06-17 12:13:10|1096.28|1090.88|1096.31|1090.91|1096.44|1091.04|1096.12|1090.72|37
1655468000000|2022-06-17 12:13:20|1096.3|1090.9|1096.56|1091.16|1096.6|1091.2|1095.95|1090.55|30
1655468010000|2022-06-17 12:13:30|1096.55|1091.15|1096.38|1090.98|1096.55|1091.15|1096.26|1090.86|29
1655468020000|2022-06-17 12:13:40|1096.35|1090.95|1096.34|1090.94|1096.35|1090.95|1096.01|1090.61|25
1655468030000|2022-06-17 12:13:50|1096.35|1090.95|1095.73|1090.33|1096.38|1090.98|1095.71|1090.31|30
1655468040000|2022-06-17 12:14:00|1095.75|1090.35|1094.61|1089.21|1095.75|1090.35|1094.57|1089.17|32
1655468050000|2022-06-17 12:14:10|1094.6|1089.2|1095.04|1089.64|1095.15|1089.75|1094.6|1089.2|35
1655468060000|2022-06-17 12:14:20|1095.11|1089.71|1095.1|1089.7|1095.34|1089.94|1095.01|1089.61|30
1655468070000|2022-06-17 12:14:30|1095.14|1089.74|1095.58|1090.18|1095.62|1090.22|1095.06|1089.66|38
1655468080000|2022-06-17 12:14:40|1095.57|1090.17|1096.67|1091.27|1096.67|1091.27|1095.54|1090.14|34
1655468090000|2022-06-17 12:14:50|1096.62|1091.22|1096.02|1090.62|1096.68|1091.28|1095.98|1090.58|31
1655468100000|2022-06-17 12:15:00|1096.05|1090.65|1095.25|1089.85|1096.05|1090.65|1095.25|1089.85|35
1655468110000|2022-06-17 12:15:10|1095.33|1089.93|1094.87|1089.47|1095.5|1090.1|1094.72|1089.32|30
1655468120000|2022-06-17 12:15:20|1094.8|1089.4|1094.64|1089.24|1094.83|1089.43|1094.6|1089.2|29
1655468130000|2022-06-17 12:15:30|1094.66|1089.26|1095.11|1089.71|1095.17|1089.77|1094.66|1089.26|31
1655468140000|2022-06-17 12:15:40|1095.09|1089.69|1096.37|1090.97|1096.57|1091.17|1095.09|1089.69|38
1655468150000|2022-06-17 12:15:50|1096.38|1090.98|1096.44|1091.04|1096.5|1091.1|1096.17|1090.77|32
1655468160000|2022-06-17 12:16:00|1096.46|1091.06|1096.59|1091.19|1096.64|1091.24|1096.45|1091.05|27
1655468170000|2022-06-17 12:16:10|1096.6|1091.2|1097.04|1091.64|1097.15|1091.75|1096.55|1091.15|28
1655468180000|2022-06-17 12:16:20|1097.26|1091.86|1098.37|1092.97|1098.37|1092.97|1097.19|1091.79|29
1655468190000|2022-06-17 12:16:30|1098.4|1093|1098.42|1093.02|1098.72|1093.32|1098.4|1093|33
1655468200000|2022-06-17 12:16:40|1098.44|1093.04|1098.83|1093.43|1098.83|1093.43|1098.08|1092.68|27
1655468210000|2022-06-17 12:16:50|1098.88|1093.48|1099.74|1094.34|1100.1|1094.7|1098.88|1093.48|31
1655468220000|2022-06-17 12:17:00|1099.6|1094.2|1097.91|1092.51|1099.69|1094.29|1097.82|1092.42|35
1655468230000|2022-06-17 12:17:10|1098.01|1092.61|1098.18|1092.78|1098.68|1093.28|1097.91|1092.51|35
1655468240000|2022-06-17 12:17:20|1098.24|1092.84|1097.84|1092.44|1098.29|1092.89|1097.42|1092.02|38
1655468250000|2022-06-17 12:17:30|1097.87|1092.47|1097.79|1092.39|1098.27|1092.87|1097.79|1092.39|33
1655468260000|2022-06-17 12:17:40|1097.77|1092.37|1097.5|1092.1|1097.77|1092.37|1097.37|1091.97|34
1655468270000|2022-06-17 12:17:50|1097.51|1092.11|1097.65|1092.25|1097.67|1092.27|1097.25|1091.85|28
1655468280000|2022-06-17 12:18:00|1097.64|1092.24|1097.34|1091.94|1097.75|1092.35|1097.34|1091.94|28
1655468290000|2022-06-17 12:18:10|1097.33|1091.93|1096.66|1091.26|1097.33|1091.93|1096.6|1091.2|27
1655468300000|2022-06-17 12:18:20|1096.54|1091.14|1096.64|1091.24|1096.66|1091.26|1096.07|1090.67|31
1655468310000|2022-06-17 12:18:30|1096.65|1091.25|1096.23|1090.83|1096.7|1091.3|1096.14|1090.74|28
1655468320000|2022-06-17 12:18:40|1096.24|1090.84|1096.95|1091.55|1097.22|1091.82|1096.19|1090.79|37
1655468330000|2022-06-17 12:18:50|1096.8|1091.4|1096.93|1091.53|1097.07|1091.67|1096.67|1091.27|40
1655468340000|2022-06-17 12:19:00|1096.9|1091.5|1096.05|1090.65|1097.31|1091.91|1096.05|1090.65|38
1655468350000|2022-06-17 12:19:10|1096.04|1090.64|1096.19|1090.79|1096.47|1091.07|1096.01|1090.61|29
1655468360000|2022-06-17 12:19:20|1096.2|1090.8|1096.12|1090.72|1096.47|1091.07|1096.1|1090.7|33
1655468370000|2022-06-17 12:19:30|1096.13|1090.73|1096.13|1090.73|1096.28|1090.88|1095.91|1090.51|34
1655468380000|2022-06-17 12:19:40|1096.03|1090.63|1096.36|1090.96|1096.36|1090.96|1095.72|1090.32|36
1655468390000|2022-06-17 12:19:50|1096.39|1090.99|1096.25|1090.85|1096.41|1091.01|1096.15|1090.75|26
1655468400000|2022-06-17 12:20:00|1096.26|1090.86|1096.06|1090.66|1096.39|1090.99|1095.22|1089.82|37
1655468410000|2022-06-17 12:20:10|1096.16|1090.76|1095.77|1090.37|1096.16|1090.76|1095.14|1089.74|35
1655468420000|2022-06-17 12:20:20|1095.78|1090.38|1096.44|1091.04|1096.44|1091.04|1095.49|1090.09|36
1655468430000|2022-06-17 12:20:30|1096.62|1091.22|1096.68|1091.28|1096.79|1091.39|1096.51|1091.11|30
1655468440000|2022-06-17 12:20:40|1096.71|1091.31|1097.9|1092.5|1098|1092.6|1096.65|1091.25|37
1655468450000|2022-06-17 12:20:50|1097.92|1092.52|1097.74|1092.34|1097.97|1092.57|1097.68|1092.28|36
1655468460000|2022-06-17 12:21:00|1097.73|1092.33|1097.71|1092.31|1097.82|1092.42|1097.36|1091.96|34
1655468470000|2022-06-17 12:21:10|1097.72|1092.32|1097.73|1092.33|1097.76|1092.36|1097.6|1092.2|24
1655468480000|2022-06-17 12:21:20|1097.7|1092.3|1098.37|1092.97|1098.37|1092.97|1097.57|1092.17|29
1655468490000|2022-06-17 12:21:30|1098.36|1092.96|1099.22|1093.82|1099.33|1093.93|1098.36|1092.96|31
1655468500000|2022-06-17 12:21:40|1099.23|1093.83|1099.29|1093.89|1099.39|1093.99|1098.53|1093.13|34
1655468510000|2022-06-17 12:21:50|1099.27|1093.87|1099.22|1093.82|1099.29|1093.89|1098.64|1093.24|35
1655468520000|2022-06-17 12:22:00|1099.28|1093.88|1098.89|1093.49|1099.28|1093.88|1098.79|1093.39|31
1655468530000|2022-06-17 12:22:10|1098.82|1093.42|1099.52|1094.12|1099.52|1094.12|1098.7|1093.3|33
1655468540000|2022-06-17 12:22:20|1099.56|1094.16|1099.4|1094|1099.56|1094.16|1099.01|1093.61|36
1655468550000|2022-06-17 12:22:30|1099.41|1094.01|1099.15|1093.75|1099.41|1094.01|1098.94|1093.54|27
1655468560000|2022-06-17 12:22:40|1099.14|1093.74|1098.54|1093.14|1099.21|1093.81|1098.54|1093.14|29
1655468570000|2022-06-17 12:22:50|1098.61|1093.21|1098.74|1093.34|1098.84|1093.44|1098.61|1093.21|28
1655468580000|2022-06-17 12:23:00|1098.75|1093.35|1098.56|1093.16|1099.4|1094|1098.56|1093.16|32
1655468590000|2022-06-17 12:23:10|1098.63|1093.23|1097.53|1092.13|1098.65|1093.25|1097.53|1092.13|33
1655468600000|2022-06-17 12:23:20|1097.51|1092.11|1097.24|1091.84|1097.51|1092.11|1097.23|1091.83|29
1655468610000|2022-06-17 12:23:30|1097.29|1091.89|1097.09|1091.69|1097.29|1091.89|1096.93|1091.53|30
1655468620000|2022-06-17 12:23:40|1097.1|1091.7|1097.37|1091.97|1097.39|1091.99|1097.09|1091.69|36
1655468630000|2022-06-17 12:23:50|1097.32|1091.92|1097.37|1091.97|1097.76|1092.36|1097.23|1091.83|38
1655468640000|2022-06-17 12:24:00|1097.44|1092.04|1097.17|1091.77|1097.8|1092.4|1097.16|1091.76|30
1655468650000|2022-06-17 12:24:10|1097.14|1091.74|1097.36|1091.96|1097.53|1092.13|1097.14|1091.74|29
1655468660000|2022-06-17 12:24:20|1097.37|1091.97|1097.41|1092.01|1097.5|1092.1|1097.37|1091.97|25
1655468670000|2022-06-17 12:24:30|1097.42|1092.02|1097.26|1091.86|1097.52|1092.12|1097.26|1091.86|24
1655468680000|2022-06-17 12:24:40|1097.28|1091.88|1097.78|1092.38|1097.92|1092.52|1097.25|1091.85|32
1655468690000|2022-06-17 12:24:50|1097.8|1092.4|1098.33|1092.93|1098.33|1092.93|1097.29|1091.89|35
1655468700000|2022-06-17 12:25:00|1098.31|1092.91|1098.48|1093.08|1098.72|1093.32|1098.23|1092.83|35
1655468710000|2022-06-17 12:25:10|1098.46|1093.06|1098|1092.6|1098.46|1093.06|1097.96|1092.56|35
1655468720000|2022-06-17 12:25:20|1097.98|1092.58|1098.14|1092.74|1098.14|1092.74|1097.82|1092.42|34
1655468730000|2022-06-17 12:25:30|1098.16|1092.76|1097.6|1092.2|1098.25|1092.85|1097.49|1092.09|36
1655468740000|2022-06-17 12:25:40|1097.61|1092.21|1097.37|1091.97|1097.87|1092.47|1097.35|1091.95|35
1655468750000|2022-06-17 12:25:50|1097.39|1091.99|1097.38|1091.98|1097.6|1092.2|1097.36|1091.96|34
1655468760000|2022-06-17 12:26:00|1097.49|1092.09|1096.62|1091.22|1097.53|1092.13|1096.62|1091.22|31
1655468770000|2022-06-17 12:26:10|1096.63|1091.23|1096.22|1090.82|1096.65|1091.25|1096.18|1090.78|32
1655468780000|2022-06-17 12:26:20|1096.19|1090.79|1095.29|1089.89|1096.25|1090.85|1095.29|1089.89|34
1655468790000|2022-06-17 12:26:30|1095.3|1089.9|1095.31|1089.91|1095.32|1089.92|1095.04|1089.64|36
1655468800000|2022-06-17 12:26:40|1095.3|1089.9|1095.4|1090|1095.72|1090.32|1095.3|1089.9|37
1655468810000|2022-06-17 12:26:50|1095.33|1089.93|1095.54|1090.14|1096.16|1090.76|1095.33|1089.93|32
1655468820000|2022-06-17 12:27:00|1095.52|1090.12|1094.27|1088.87|1095.52|1090.12|1094.2|1088.8|34
1655468830000|2022-06-17 12:27:10|1094.56|1089.16|1093.43|1088.03|1094.73|1089.33|1093.35|1087.95|35
1655468840000|2022-06-17 12:27:20|1093.47|1088.07|1092.97|1087.57|1093.74|1088.34|1092.74|1087.34|37
1655468850000|2022-06-17 12:27:30|1092.95|1087.55|1092.13|1086.73|1093|1087.6|1092.02|1086.62|38
1655468860000|2022-06-17 12:27:40|1092.12|1086.72|1090.94|1085.54|1092.66|1087.26|1090.78|1085.38|36
1655468870000|2022-06-17 12:27:50|1090.78|1085.38|1090.98|1085.58|1091.49|1086.09|1090.77|1085.37|37
1655468880000|2022-06-17 12:28:00|1090.99|1085.59|1091.49|1086.09|1091.49|1086.09|1090.84|1085.44|38
1655468890000|2022-06-17 12:28:10|1091.5|1086.1|1090.83|1085.43|1091.81|1086.41|1090.82|1085.42|36
1655468900000|2022-06-17 12:28:20|1090.79|1085.39|1090.01|1084.61|1090.92|1085.52|1089.98|1084.58|26
1655468910000|2022-06-17 12:28:30|1089.78|1084.38|1090.49|1085.09|1090.57|1085.17|1089.78|1084.38|37
1655468920000|2022-06-17 12:28:40|1090.6|1085.2|1090.93|1085.53|1091.75|1086.35|1090.55|1085.15|37
1655468930000|2022-06-17 12:28:50|1090.95|1085.55|1092.37|1086.97|1092.5|1087.1|1090.95|1085.55|39
1655468940000|2022-06-17 12:29:00|1092.38|1086.98|1092.76|1087.36|1092.82|1087.42|1092.38|1086.98|35
1655468950000|2022-06-17 12:29:10|1092.79|1087.39|1091.02|1085.62|1092.79|1087.39|1091.02|1085.62|32
1655468960000|2022-06-17 12:29:20|1091.01|1085.61|1091.01|1085.61|1091.61|1086.21|1090.82|1085.42|39
1655468970000|2022-06-17 12:29:30|1090.86|1085.46|1090.83|1085.43|1091.28|1085.88|1090.75|1085.35|33
1655468980000|2022-06-17 12:29:40|1090.66|1085.26|1090.77|1085.37|1090.93|1085.53|1090.66|1085.26|30
1655468990000|2022-06-17 12:29:50|1090.74|1085.34|1090.98|1085.58|1091.06|1085.66|1090.48|1085.08|37
1655469000000|2022-06-17 12:30:00|1090.93|1085.53|1091.17|1085.77|1091.9|1086.5|1090.63|1085.23|39
1655469010000|2022-06-17 12:30:10|1091.14|1085.74|1091.45|1086.05|1091.58|1086.18|1091.14|1085.74|33
1655469020000|2022-06-17 12:30:20|1091.47|1086.07|1092.24|1086.84|1092.24|1086.84|1091.42|1086.02|35
1655469030000|2022-06-17 12:30:30|1092.34|1086.94|1093.16|1087.76|1093.51|1088.11|1092.34|1086.94|36
1655469040000|2022-06-17 12:30:40|1093.06|1087.66|1092.68|1087.28|1093.27|1087.87|1092.66|1087.26|36
1655469050000|2022-06-17 12:30:50|1092.67|1087.27|1091.71|1086.31|1092.67|1087.27|1091.63|1086.23|35
1655469060000|2022-06-17 12:31:00|1091.63|1086.23|1092.84|1087.44|1092.84|1087.44|1091.63|1086.23|35
1655469070000|2022-06-17 12:31:10|1092.82|1087.42|1092.9|1087.5|1093.52|1088.12|1092.82|1087.42|38
1655469080000|2022-06-17 12:31:20|1092.8|1087.4|1092.29|1086.89|1092.8|1087.4|1092.2|1086.8|35
1655469090000|2022-06-17 12:31:30|1092.3|1086.9|1092.4|1087|1092.54|1087.14|1092.26|1086.86|32
1655469100000|2022-06-17 12:31:40|1092.39|1086.99|1092.26|1086.86|1092.52|1087.12|1092.19|1086.79|27
1655469110000|2022-06-17 12:31:50|1092.27|1086.87|1092.38|1086.98|1092.53|1087.13|1092.27|1086.87|27
1655469120000|2022-06-17 12:32:00|1092.37|1086.97|1092.21|1086.81|1092.42|1087.02|1092.16|1086.76|28
1655469130000|2022-06-17 12:32:10|1092.2|1086.8|1091.93|1086.53|1092.2|1086.8|1091.17|1085.77|32
1655469140000|2022-06-17 12:32:20|1091.95|1086.55|1091.57|1086.17|1092.12|1086.72|1091.54|1086.14|32
1655469150000|2022-06-17 12:32:30|1091.56|1086.16|1091.93|1086.53|1091.93|1086.53|1091.56|1086.16|36
1655469160000|2022-06-17 12:32:40|1092.19|1086.79|1091.35|1085.95|1092.19|1086.79|1091.25|1085.85|36
1655469170000|2022-06-17 12:32:50|1091.36|1085.96|1091.38|1085.98|1091.47|1086.07|1091.3|1085.9|29
1655469180000|2022-06-17 12:33:00|1091.41|1086.01|1091.14|1085.74|1091.42|1086.02|1090.78|1085.38|38
1655469190000|2022-06-17 12:33:10|1091.24|1085.84|1091.35|1085.95|1091.51|1086.11|1090.92|1085.52|39
1655469200000|2022-06-17 12:33:20|1091.53|1086.13|1091.49|1086.09|1091.81|1086.41|1091.27|1085.87|35
1655469210000|2022-06-17 12:33:30|1091.51|1086.11|1091.85|1086.45|1091.98|1086.58|1091.36|1085.96|32
1655469220000|2022-06-17 12:33:40|1091.79|1086.39|1092.24|1086.84|1092.32|1086.92|1091.77|1086.37|34
1655469230000|2022-06-17 12:33:50|1092.22|1086.82|1091.82|1086.42|1092.23|1086.83|1091.7|1086.3|34
1655469240000|2022-06-17 12:34:00|1091.78|1086.38|1092.1|1086.7|1092.24|1086.84|1091.48|1086.08|34
1655469250000|2022-06-17 12:34:10|1092.11|1086.71|1091.67|1086.27|1092.19|1086.79|1091.4|1086|37
1655469260000|2022-06-17 12:34:20|1091.7|1086.3|1091.83|1086.43|1091.84|1086.44|1091.64|1086.24|30
1655469270000|2022-06-17 12:34:30|1091.74|1086.34|1091.58|1086.18|1091.93|1086.53|1091.54|1086.14|37
1655469280000|2022-06-17 12:34:40|1091.59|1086.19|1091.34|1085.94|1091.71|1086.31|1091.27|1085.87|37
1655469290000|2022-06-17 12:34:50|1091.33|1085.93|1091.53|1086.13|1091.62|1086.22|1091.3|1085.9|34
1655469300000|2022-06-17 12:35:00|1091.51|1086.11|1091.93|1086.53|1091.95|1086.55|1091.44|1086.04|35
1655469310000|2022-06-17 12:35:10|1091.96|1086.56|1092.4|1087|1092.72|1087.32|1091.94|1086.54|36
1655469320000|2022-06-17 12:35:20|1092.35|1086.95|1092.29|1086.89|1092.81|1087.41|1092.23|1086.83|31
1655469330000|2022-06-17 12:35:30|1092.28|1086.88|1092.27|1086.87|1092.37|1086.97|1091.83|1086.43|34
1655469340000|2022-06-17 12:35:40|1092.21|1086.81|1092.2|1086.8|1092.26|1086.86|1092.02|1086.62|31
1655469350000|2022-06-17 12:35:50|1092.21|1086.81|1092.29|1086.89|1092.31|1086.91|1091.96|1086.56|38
1655469360000|2022-06-17 12:36:00|1092.23|1086.83|1092.31|1086.91|1092.31|1086.91|1092.2|1086.8|27
1655469370000|2022-06-17 12:36:10|1092.27|1086.87|1092.23|1086.83|1092.44|1087.04|1091.99|1086.59|39
1655469380000|2022-06-17 12:36:20|1092.15|1086.75|1092.43|1087.03|1092.66|1087.26|1092.15|1086.75|31
1655469390000|2022-06-17 12:36:30|1092.48|1087.08|1093.23|1087.83|1093.23|1087.83|1092.48|1087.08|35
1655469400000|2022-06-17 12:36:40|1093.17|1087.77|1093.24|1087.84|1093.49|1088.09|1093.08|1087.68|30
1655469410000|2022-06-17 12:36:50|1093.26|1087.86|1093.14|1087.74|1093.42|1088.02|1092.92|1087.52|32
1655469420000|2022-06-17 12:37:00|1093.08|1087.68|1093.18|1087.78|1093.5|1088.1|1093.07|1087.67|32
1655469430000|2022-06-17 12:37:10|1093.16|1087.76|1092.48|1087.08|1093.19|1087.79|1092.24|1086.84|36
1655469440000|2022-06-17 12:37:20|1092.39|1086.99|1092.83|1087.43|1092.93|1087.53|1092.36|1086.96|32
1655469450000|2022-06-17 12:37:30|1092.89|1087.49|1093.22|1087.82|1093.27|1087.87|1092.87|1087.47|33
1655469460000|2022-06-17 12:37:40|1093.19|1087.79|1094.04|1088.64|1094.08|1088.68|1093.19|1087.79|30
1655469470000|2022-06-17 12:37:50|1094.02|1088.62|1094.06|1088.66|1094.27|1088.87|1093.78|1088.38|35
1655469480000|2022-06-17 12:38:00|1094|1088.6|1094.35|1088.95|1094.65|1089.25|1094|1088.6|35
1655469490000|2022-06-17 12:38:10|1094.07|1088.67|1093.01|1087.61|1094.07|1088.67|1093.01|1087.61|37
1655469500000|2022-06-17 12:38:20|1092.94|1087.54|1093.46|1088.06|1093.52|1088.12|1092.94|1087.54|34
1655469510000|2022-06-17 12:38:30|1093.43|1088.03|1092.54|1087.14|1093.55|1088.15|1092.54|1087.14|29
1655469520000|2022-06-17 12:38:40|1092.55|1087.15|1093.09|1087.69|1093.12|1087.72|1092.54|1087.14|33
1655469530000|2022-06-17 12:38:50|1093.17|1087.77|1093.35|1087.95|1093.39|1087.99|1093.17|1087.77|22
1655469540000|2022-06-17 12:39:00|1093.36|1087.96|1092.73|1087.33|1093.36|1087.96|1092.66|1087.26|31
1655469550000|2022-06-17 12:39:10|1092.76|1087.36|1092.5|1087.1|1092.76|1087.36|1092.47|1087.07|33
1655469560000|2022-06-17 12:39:20|1092.51|1087.11|1092.58|1087.18|1092.65|1087.25|1092.49|1087.09|26
1655469570000|2022-06-17 12:39:30|1092.59|1087.19|1092.73|1087.33|1092.73|1087.33|1092.37|1086.97|28
1655469580000|2022-06-17 12:39:40|1092.77|1087.37|1092.81|1087.41|1093|1087.6|1092.76|1087.36|34
1655469590000|2022-06-17 12:39:50|1092.89|1087.49|1092.55|1087.15|1092.89|1087.49|1092.47|1087.07|31
1655469600000|2022-06-17 12:40:00|1092.56|1087.16|1092.38|1086.98|1092.91|1087.51|1092.38|1086.98|34
1655469610000|2022-06-17 12:40:10|1092.42|1087.02|1091.7|1086.3|1092.54|1087.14|1091.66|1086.26|34
1655469620000|2022-06-17 12:40:20|1091.62|1086.22|1092.24|1086.84|1092.46|1087.06|1091.59|1086.19|38
1655469630000|2022-06-17 12:40:30|1092.25|1086.85|1092.51|1087.11|1092.62|1087.22|1092.25|1086.85|39
1655469640000|2022-06-17 12:40:40|1092.53|1087.13|1093.4|1088|1093.42|1088.02|1092.53|1087.13|35
1655469650000|2022-06-17 12:40:50|1093.37|1087.97|1093.49|1088.09|1093.6|1088.2|1093.27|1087.87|32
1655469660000|2022-06-17 12:41:00|1093.51|1088.11|1092.82|1087.42|1093.64|1088.24|1092.82|1087.42|37
1655469670000|2022-06-17 12:41:10|1092.73|1087.33|1092.3|1086.9|1092.73|1087.33|1092.23|1086.83|33
1655469680000|2022-06-17 12:41:20|1092.21|1086.81|1091.57|1086.17|1092.22|1086.82|1091.4|1086|35
1655469690000|2022-06-17 12:41:30|1091.55|1086.15|1091.66|1086.26|1091.66|1086.26|1091.32|1085.92|34
1655469700000|2022-06-17 12:41:40|1091.63|1086.23|1092.42|1087.02|1092.55|1087.15|1091.63|1086.23|35
1655469710000|2022-06-17 12:41:50|1092.38|1086.98|1091.97|1086.57|1092.38|1086.98|1091.91|1086.51|32
1655469720000|2022-06-17 12:42:00|1091.95|1086.55|1091.11|1085.71|1092.17|1086.77|1091.11|1085.71|31
1655469730000|2022-06-17 12:42:10|1090.91|1085.51|1089.21|1083.81|1090.91|1085.51|1089.15|1083.75|38
1655469740000|2022-06-17 12:42:20|1089.22|1083.82|1089.3|1083.9|1089.45|1084.05|1089.19|1083.79|30
1655469750000|2022-06-17 12:42:30|1089.33|1083.93|1088.73|1083.33|1089.37|1083.97|1088.65|1083.25|37
1655469760000|2022-06-17 12:42:40|1088.74|1083.34|1088.94|1083.54|1088.94|1083.54|1088.52|1083.12|34
1655469770000|2022-06-17 12:42:50|1088.97|1083.57|1089.16|1083.76|1089.4|1084|1088.73|1083.33|40
1655469780000|2022-06-17 12:43:00|1089.04|1083.64|1090.15|1084.75|1090.27|1084.87|1089.04|1083.64|36
1655469790000|2022-06-17 12:43:10|1090.14|1084.74|1090.26|1084.86|1090.38|1084.98|1089.77|1084.37|35
1655469800000|2022-06-17 12:43:20|1090.3|1084.9|1089.72|1084.32|1090.31|1084.91|1089.72|1084.32|33
1655469810000|2022-06-17 12:43:30|1089.62|1084.22|1088.87|1083.47|1089.71|1084.31|1088.87|1083.47|35
1655469820000|2022-06-17 12:43:40|1089.06|1083.66|1085.25|1079.85|1089.06|1083.66|1085.25|1079.85|37
1655469830000|2022-06-17 12:43:50|1085.09|1079.69|1084.2|1078.8|1085.09|1079.69|1083.76|1078.36|37
1655469840000|2022-06-17 12:44:00|1084.25|1078.85|1079.6|1074.2|1084.75|1079.35|1079.42|1074.02|39
1655469850000|2022-06-17 12:44:10|1079.54|1074.14|1079.39|1073.99|1079.6|1074.2|1076.87|1071.47|40
1655469860000|2022-06-17 12:44:20|1079.36|1073.96|1080.17|1074.77|1081.05|1075.65|1079.15|1073.75|38
1655469870000|2022-06-17 12:44:30|1080.31|1074.91|1082|1076.6|1082|1076.6|1080.31|1074.91|38
1655469880000|2022-06-17 12:44:40|1081.98|1076.58|1080.39|1074.99|1082.46|1077.06|1080.39|1074.99|36
1655469890000|2022-06-17 12:44:50|1080.24|1074.84|1080.88|1075.48|1080.88|1075.48|1079.89|1074.49|40
1655469900000|2022-06-17 12:45:00|1081.24|1075.84|1080.75|1075.35|1081.28|1075.88|1079.67|1074.27|39
1655469910000|2022-06-17 12:45:10|1080.59|1075.19|1082.23|1076.83|1082.23|1076.83|1079.6|1074.2|40
1655469920000|2022-06-17 12:45:20|1082.35|1076.95|1082.03|1076.63|1082.35|1076.95|1080.96|1075.56|38
1655469930000|2022-06-17 12:45:30|1082.11|1076.71|1082.92|1077.52|1082.93|1077.53|1081.71|1076.31|39
1655469940000|2022-06-17 12:45:40|1083.04|1077.64|1084.85|1079.45|1084.85|1079.45|1083.04|1077.64|39
1655469950000|2022-06-17 12:45:50|1084.94|1079.54|1084.56|1079.16|1085.51|1080.11|1084.56|1079.16|37
1655469960000|2022-06-17 12:46:00|1084.57|1079.17|1085.15|1079.75|1085.26|1079.86|1083.68|1078.28|37
1655469970000|2022-06-17 12:46:10|1085.22|1079.82|1083.22|1077.82|1085.25|1079.85|1083.2|1077.8|36
1655469980000|2022-06-17 12:46:20|1083.14|1077.74|1082.37|1076.97|1083.24|1077.84|1082.25|1076.85|38
1655469990000|2022-06-17 12:46:30|1082.45|1077.05|1081.6|1076.2|1082.45|1077.05|1080.22|1074.82|37
1655470000000|2022-06-17 12:46:40|1081.58|1076.18|1080.23|1074.83|1081.58|1076.18|1080.09|1074.69|40
1655470010000|2022-06-17 12:46:50|1080.31|1074.91|1079.21|1073.81|1080.67|1075.27|1078.91|1073.51|38
1655470020000|2022-06-17 12:47:00|1079.37|1073.97|1079.33|1073.93|1080.06|1074.66|1079.21|1073.81|38
1655470030000|2022-06-17 12:47:10|1079.37|1073.97|1079|1073.6|1079.45|1074.05|1078.89|1073.49|39
1655470040000|2022-06-17 12:47:20|1079.05|1073.65|1080.8|1075.4|1080.8|1075.4|1078.77|1073.37|37
1655470050000|2022-06-17 12:47:30|1080.82|1075.42|1081.41|1076.01|1081.62|1076.22|1080.74|1075.34|37
1655470060000|2022-06-17 12:47:40|1081.45|1076.05|1081.68|1076.28|1082.35|1076.95|1081.43|1076.03|37
1655470070000|2022-06-17 12:47:50|1081.71|1076.31|1079.81|1074.41|1081.71|1076.31|1079.81|1074.41|37
1655470080000|2022-06-17 12:48:00|1079.82|1074.42|1079.18|1073.78|1079.85|1074.45|1079.18|1073.78|29
1655470090000|2022-06-17 12:48:10|1079.16|1073.76|1078.94|1073.54|1079.16|1073.76|1078.45|1073.05|35
1655470100000|2022-06-17 12:48:20|1078.98|1073.58|1079.78|1074.38|1079.8|1074.4|1078.98|1073.58|36
1655470110000|2022-06-17 12:48:30|1079.79|1074.39|1079.56|1074.16|1079.79|1074.39|1079.37|1073.97|31
1655470120000|2022-06-17 12:48:40|1079.6|1074.2|1080.11|1074.71|1080.11|1074.71|1079.5|1074.1|36
1655470130000|2022-06-17 12:48:50|1080.12|1074.72|1079.49|1074.09|1080.71|1075.31|1079.49|1074.09|38
1655470140000|2022-06-17 12:49:00|1079.73|1074.33|1079.35|1073.95|1080.06|1074.66|1079.03|1073.63|39
1655470150000|2022-06-17 12:49:10|1079.37|1073.97|1079.76|1074.36|1079.76|1074.36|1079.19|1073.79|36
1655470160000|2022-06-17 12:49:20|1079.73|1074.33|1076.72|1071.32|1079.78|1074.38|1076.72|1071.32|37
1655470170000|2022-06-17 12:49:30|1076.62|1071.22|1077.33|1071.93|1077.38|1071.98|1076.41|1071.01|38
1655470180000|2022-06-17 12:49:40|1077.4|1072|1076.83|1071.43|1077.45|1072.05|1076.63|1071.23|38
1655470190000|2022-06-17 12:49:50|1076.77|1071.37|1076.13|1070.73|1077.07|1071.67|1075.85|1070.45|35
1655470200000|2022-06-17 12:50:00|1076.11|1070.71|1076.25|1070.85|1076.34|1070.94|1075.95|1070.55|35
1655470210000|2022-06-17 12:50:10|1076.21|1070.81|1076.86|1071.46|1077.1|1071.7|1076.21|1070.81|39
1655470220000|2022-06-17 12:50:20|1076.78|1071.38|1076.21|1070.81|1076.85|1071.45|1076.14|1070.74|34
1655470230000|2022-06-17 12:50:30|1076.39|1070.99|1076.69|1071.29|1076.86|1071.46|1076.15|1070.75|39
1655470240000|2022-06-17 12:50:40|1076.77|1071.37|1075.94|1070.54|1076.77|1071.37|1075.94|1070.54|37
1655470250000|2022-06-17 12:50:50|1075.86|1070.46|1074.07|1068.67|1075.91|1070.51|1073.94|1068.54|34
1655470260000|2022-06-17 12:51:00|1074|1068.6|1073|1067.6|1074|1068.6|1072.78|1067.38|31
1655470270000|2022-06-17 12:51:10|1073.08|1067.68|1075.21|1069.81|1075.21|1069.81|1073.08|1067.68|38
1655470280000|2022-06-17 12:51:20|1075.7|1070.3|1075.91|1070.51|1076.01|1070.61|1074.78|1069.38|40
1655470290000|2022-06-17 12:51:30|1075.81|1070.41|1075.44|1070.04|1076.6|1071.2|1075.44|1070.04|39
1655470300000|2022-06-17 12:51:40|1075.4|1070|1075.37|1069.97|1075.53|1070.13|1075.08|1069.68|37
1655470310000|2022-06-17 12:51:50|1075.28|1069.88|1075.78|1070.38|1075.79|1070.39|1074.98|1069.58|36
1655470320000|2022-06-17 12:52:00|1075.85|1070.45|1075.59|1070.19|1075.87|1070.47|1075.46|1070.06|35
1655470330000|2022-06-17 12:52:10|1075.6|1070.2|1076.42|1071.02|1076.45|1071.05|1075.6|1070.2|38
1655470340000|2022-06-17 12:52:20|1076.39|1070.99|1076.42|1071.02|1076.66|1071.26|1076.33|1070.93|39
1655470350000|2022-06-17 12:52:30|1076.44|1071.04|1076.49|1071.09|1076.82|1071.42|1076.2|1070.8|40
1655470360000|2022-06-17 12:52:40|1076.57|1071.17|1076.68|1071.28|1076.92|1071.52|1076.51|1071.11|36
1655470370000|2022-06-17 12:52:50|1076.79|1071.39|1076.76|1071.36|1076.98|1071.58|1076.71|1071.31|38
1655470380000|2022-06-17 12:53:00|1076.8|1071.4|1075.99|1070.59|1076.99|1071.59|1075.99|1070.59|39
1655470390000|2022-06-17 12:53:10|1075.98|1070.58|1076.01|1070.61|1076.52|1071.12|1075.85|1070.45|37
1655470400000|2022-06-17 12:53:20|1075.88|1070.48|1075.53|1070.13|1075.89|1070.49|1075.4|1070|37
1655470410000|2022-06-17 12:53:30|1075.46|1070.06|1074.9|1069.5|1075.71|1070.31|1074.76|1069.36|34
1655470420000|2022-06-17 12:53:40|1075.03|1069.63|1075.63|1070.23|1075.97|1070.57|1074.97|1069.57|36
1655470430000|2022-06-17 12:53:50|1075.65|1070.25|1075.51|1070.11|1075.92|1070.52|1075.44|1070.04|35
1655470440000|2022-06-17 12:54:00|1075.5|1070.1|1074.43|1069.03|1075.68|1070.28|1074.43|1069.03|31
1655470450000|2022-06-17 12:54:10|1074.32|1068.92|1074.72|1069.32|1074.72|1069.32|1074.04|1068.64|37
1655470460000|2022-06-17 12:54:20|1074.66|1069.26|1074.2|1068.8|1074.7|1069.3|1074.2|1068.8|33
1655470470000|2022-06-17 12:54:30|1073.96|1068.56|1074.55|1069.15|1074.62|1069.22|1073.82|1068.42|37
1655470480000|2022-06-17 12:54:40|1074.57|1069.17|1074.63|1069.23|1075.39|1069.99|1074.57|1069.17|31
1655470490000|2022-06-17 12:54:50|1074.81|1069.41|1076.13|1070.73|1076.33|1070.93|1074.7|1069.3|34
1655470500000|2022-06-17 12:55:00|1076.1|1070.7|1076.73|1071.33|1077.01|1071.61|1076.1|1070.7|34
1655470510000|2022-06-17 12:55:10|1076.88|1071.48|1077.95|1072.55|1078.07|1072.67|1076.88|1071.48|36
1655470520000|2022-06-17 12:55:20|1077.97|1072.57|1078.05|1072.65|1078.05|1072.65|1077.41|1072.01|38
1655470530000|2022-06-17 12:55:30|1077.95|1072.55|1077.95|1072.55|1078.2|1072.8|1077.47|1072.07|33
1655470540000|2022-06-17 12:55:40|1077.91|1072.51|1078.07|1072.67|1078.29|1072.89|1077.69|1072.29|34
1655470550000|2022-06-17 12:55:50|1078.18|1072.78|1078.25|1072.85|1078.28|1072.88|1077.71|1072.31|36
1655470560000|2022-06-17 12:56:00|1078.19|1072.79|1077.61|1072.21|1078.53|1073.13|1077.61|1072.21|35
1655470570000|2022-06-17 12:56:10|1077.72|1072.32|1077.51|1072.11|1077.98|1072.58|1077.11|1071.71|38
1655470580000|2022-06-17 12:56:20|1077.53|1072.13|1076.57|1071.17|1077.61|1072.21|1076.48|1071.08|37
1655470590000|2022-06-17 12:56:30|1076.65|1071.25|1077.82|1072.42|1077.82|1072.42|1076.63|1071.23|38
1655470600000|2022-06-17 12:56:40|1077.91|1072.51|1076.77|1071.37|1077.91|1072.51|1076.77|1071.37|36
1655470610000|2022-06-17 12:56:50|1076.85|1071.45|1076.79|1071.39|1077.26|1071.86|1076.79|1071.39|36
1655470620000|2022-06-17 12:57:00|1076.78|1071.38|1078.79|1073.39|1078.94|1073.54|1076.78|1071.38|38
1655470630000|2022-06-17 12:57:10|1078.52|1073.12|1078.34|1072.94|1079.45|1074.05|1078.06|1072.66|39
1655470640000|2022-06-17 12:57:20|1078.38|1072.98|1078.66|1073.26|1078.99|1073.59|1078.36|1072.96|38
1655470650000|2022-06-17 12:57:30|1078.61|1073.21|1077.24|1071.84|1078.61|1073.21|1077.06|1071.66|36
1655470660000|2022-06-17 12:57:40|1077.2|1071.8|1077.37|1071.97|1077.89|1072.49|1077.12|1071.72|34
1655470670000|2022-06-17 12:57:50|1077.39|1071.99|1077.13|1071.73|1077.39|1071.99|1076.98|1071.58|30
1655470680000|2022-06-17 12:58:00|1077.08|1071.68|1077.39|1071.99|1077.76|1072.36|1077.08|1071.68|34
1655470690000|2022-06-17 12:58:10|1077.57|1072.17|1077.22|1071.82|1077.72|1072.32|1077.22|1071.82|36
1655470700000|2022-06-17 12:58:20|1077.21|1071.81|1076|1070.6|1077.65|1072.25|1075.83|1070.43|38
1655470710000|2022-06-17 12:58:30|1075.89|1070.49|1075.13|1069.73|1076.18|1070.78|1075.01|1069.61|35
1655470720000|2022-06-17 12:58:40|1075.03|1069.63|1075.09|1069.69|1075.87|1070.47|1074.92|1069.52|36
1655470730000|2022-06-17 12:58:50|1075.16|1069.76|1074.73|1069.33|1075.59|1070.19|1074.62|1069.22|37
1655470740000|2022-06-17 12:59:00|1074.84|1069.44|1075.71|1070.31|1075.71|1070.31|1074.76|1069.36|34
1655470750000|2022-06-17 12:59:10|1075.81|1070.41|1075.8|1070.4|1076.63|1071.23|1075.7|1070.3|37
1655470760000|2022-06-17 12:59:20|1075.71|1070.31|1075.85|1070.45|1075.97|1070.57|1075.19|1069.79|39
1655470770000|2022-06-17 12:59:30|1075.92|1070.52|1075.92|1070.52|1075.95|1070.55|1075.72|1070.32|37
1655470780000|2022-06-17 12:59:40|1075.93|1070.53|1076.4|1071|1076.89|1071.49|1075.91|1070.51|36
1655470790000|2022-06-17 12:59:50|1076.33|1070.93|1076.25|1070.85|1076.34|1070.94|1076|1070.6|35
1655470800000|2022-06-17 13:00:00|1076.37|1070.97|1076.64|1071.24|1076.68|1071.28|1075.91|1070.51|36
1655470810000|2022-06-17 13:00:10|1076.43|1071.03|1076.01|1070.61|1076.51|1071.11|1075.89|1070.49|39
1655470820000|2022-06-17 13:00:20|1076.03|1070.63|1076.43|1071.03|1076.58|1071.18|1075.67|1070.27|37
1655470830000|2022-06-17 13:00:30|1076.57|1071.17|1076.06|1070.66|1076.61|1071.21|1075.79|1070.39|35
1655470840000|2022-06-17 13:00:40|1076|1070.6|1076.46|1071.06|1076.5|1071.1|1075.95|1070.55|30
1655470850000|2022-06-17 13:00:50|1076.38|1070.98|1076.35|1070.95|1076.88|1071.48|1076.24|1070.84|36
1655470860000|2022-06-17 13:01:00|1076.23|1070.83|1077.27|1071.87|1077.31|1071.91|1076.17|1070.77|35
1655470870000|2022-06-17 13:01:10|1077.18|1071.78|1077.18|1071.78|1077.21|1071.81|1076.57|1071.17|36
1655470880000|2022-06-17 13:01:20|1077.21|1071.81|1077.81|1072.41|1077.81|1072.41|1076.92|1071.52|32
1655470890000|2022-06-17 13:01:30|1077.83|1072.43|1077.75|1072.35|1078.06|1072.66|1077.62|1072.22|33
1655470900000|2022-06-17 13:01:40|1077.63|1072.23|1077.9|1072.5|1078.07|1072.67|1077.63|1072.23|34
1655470910000|2022-06-17 13:01:50|1077.83|1072.43|1076.63|1071.23|1077.94|1072.54|1076.63|1071.23|32
1655470920000|2022-06-17 13:02:00|1076.82|1071.42|1076.78|1071.38|1077.12|1071.72|1076.74|1071.34|35
1655470930000|2022-06-17 13:02:10|1076.79|1071.39|1077.11|1071.71|1077.12|1071.72|1076.72|1071.32|35
1655470940000|2022-06-17 13:02:20|1077.05|1071.65|1077.22|1071.82|1077.53|1072.13|1076.97|1071.57|33
1655470950000|2022-06-17 13:02:30|1077.2|1071.8|1077.25|1071.85|1077.66|1072.26|1077.06|1071.66|32
1655470960000|2022-06-17 13:02:40|1077.12|1071.72|1077.13|1071.73|1077.33|1071.93|1076.96|1071.56|36
1655470970000|2022-06-17 13:02:50|1076.92|1071.52|1076.09|1070.69|1076.96|1071.56|1076.09|1070.69|36
1655470980000|2022-06-17 13:03:00|1075.98|1070.58|1075.32|1069.92|1076.12|1070.72|1075.29|1069.89|36
1655470990000|2022-06-17 13:03:10|1075.39|1069.99|1075.38|1069.98|1075.5|1070.1|1074.87|1069.47|38
1655471000000|2022-06-17 13:03:20|1075.28|1069.88|1074.85|1069.45|1075.29|1069.89|1074.85|1069.45|34
1655471010000|2022-06-17 13:03:30|1074.87|1069.47|1075.16|1069.76|1075.16|1069.76|1074.49|1069.09|29
1655471020000|2022-06-17 13:03:40|1075.06|1069.66|1075.45|1070.05|1075.61|1070.21|1075.06|1069.66|35
1655471030000|2022-06-17 13:03:50|1075.46|1070.06|1076.65|1071.25|1076.65|1071.25|1075.39|1069.99|34
1655471040000|2022-06-17 13:04:00|1076.56|1071.16|1076.89|1071.49|1076.89|1071.49|1075.89|1070.49|35
1655471050000|2022-06-17 13:04:10|1076.87|1071.47|1077.25|1071.85|1077.55|1072.15|1076.84|1071.44|35
1655471060000|2022-06-17 13:04:20|1077.43|1072.03|1076.61|1071.21|1077.57|1072.17|1076.49|1071.09|37
1655471070000|2022-06-17 13:04:30|1076.62|1071.22|1076.48|1071.08|1077|1071.6|1076.48|1071.08|32
1655471080000|2022-06-17 13:04:40|1076.41|1071.01|1076.27|1070.87|1076.46|1071.06|1075.99|1070.59|36
1655471090000|2022-06-17 13:04:50|1076.37|1070.97|1076.94|1071.54|1077.07|1071.67|1076.17|1070.77|37
1655471100000|2022-06-17 13:05:00|1076.98|1071.58|1076.8|1071.4|1077.58|1072.18|1076.75|1071.35|37
1655471110000|2022-06-17 13:05:10|1076.77|1071.37|1076|1070.6|1076.83|1071.43|1075.96|1070.56|34
1655471120000|2022-06-17 13:05:20|1076.03|1070.63|1076.02|1070.62|1076.25|1070.85|1075.73|1070.33|34
1655471130000|2022-06-17 13:05:30|1076.01|1070.61|1076.16|1070.76|1076.22|1070.82|1075.96|1070.56|36
1655471140000|2022-06-17 13:05:40|1076.12|1070.72|1075.79|1070.39|1076.26|1070.86|1075.79|1070.39|37
1655471150000|2022-06-17 13:05:50|1075.86|1070.46|1075.93|1070.53|1075.93|1070.53|1075.76|1070.36|30
1655471160000|2022-06-17 13:06:00|1075.82|1070.42|1075.66|1070.26|1075.94|1070.54|1075.55|1070.15|31
1655471170000|2022-06-17 13:06:10|1075.51|1070.11|1075.35|1069.95|1075.52|1070.12|1075.33|1069.93|35
1655471180000|2022-06-17 13:06:20|1075.37|1069.97|1075.59|1070.19|1075.76|1070.36|1075.37|1069.97|36
1655471190000|2022-06-17 13:06:30|1075.63|1070.23|1075.01|1069.61|1075.63|1070.23|1074.83|1069.43|35
1655471200000|2022-06-17 13:06:40|1074.93|1069.53|1074.58|1069.18|1075.05|1069.65|1074.48|1069.08|39
1655471210000|2022-06-17 13:06:50|1074.55|1069.15|1074.88|1069.48|1074.93|1069.53|1074.27|1068.87|34
1655471220000|2022-06-17 13:07:00|1074.84|1069.44|1074.87|1069.47|1074.89|1069.49|1074.78|1069.38|28
1655471230000|2022-06-17 13:07:10|1074.86|1069.46|1074.59|1069.19|1075.02|1069.62|1074.44|1069.04|32
1655471240000|2022-06-17 13:07:20|1074.48|1069.08|1074.35|1068.95|1074.82|1069.42|1074.35|1068.95|31
1655471250000|2022-06-17 13:07:30|1074.34|1068.94|1074.1|1068.7|1074.39|1068.99|1074.03|1068.63|29
1655471260000|2022-06-17 13:07:40|1074.14|1068.74|1073.21|1067.81|1074.14|1068.74|1073.08|1067.68|36
1655471270000|2022-06-17 13:07:50|1073.14|1067.74|1073.07|1067.67|1073.46|1068.06|1072.92|1067.52|32
1655471280000|2022-06-17 13:08:00|1073.08|1067.68|1072.92|1067.52|1073.2|1067.8|1072.42|1067.02|39
1655471290000|2022-06-17 13:08:10|1072.95|1067.55|1073.75|1068.35|1073.77|1068.37|1072.95|1067.55|37
1655471300000|2022-06-17 13:08:20|1073.84|1068.44|1074.67|1069.27|1075.26|1069.86|1073.84|1068.44|36
1655471310000|2022-06-17 13:08:30|1074.77|1069.37|1074.54|1069.14|1074.77|1069.37|1074.45|1069.05|35
1655471320000|2022-06-17 13:08:40|1074.55|1069.15|1074.13|1068.73|1074.6|1069.2|1074.03|1068.63|37
1655471330000|2022-06-17 13:08:50|1074.07|1068.67|1073.78|1068.38|1074.53|1069.13|1073.68|1068.28|32
1655471340000|2022-06-17 13:09:00|1073.84|1068.44|1074.44|1069.04|1074.57|1069.17|1073.55|1068.15|39
1655471350000|2022-06-17 13:09:10|1074.58|1069.18|1075.03|1069.63|1075.07|1069.67|1074.43|1069.03|35
1655471360000|2022-06-17 13:09:20|1075.05|1069.65|1074.58|1069.18|1075.38|1069.98|1074.22|1068.82|35
1655471370000|2022-06-17 13:09:30|1074.65|1069.25|1074.74|1069.34|1074.93|1069.53|1074.62|1069.22|37
1655471380000|2022-06-17 13:09:40|1074.77|1069.37|1074.72|1069.32|1075.58|1070.18|1074.52|1069.12|38
1655471390000|2022-06-17 13:09:50|1074.7|1069.3|1074.72|1069.32|1075.16|1069.76|1074.1|1068.7|38
1655471400000|2022-06-17 13:10:00|1074.71|1069.31|1075.56|1070.16|1075.56|1070.16|1074.71|1069.31|30
1655471410000|2022-06-17 13:10:10|1075.63|1070.23|1076.02|1070.62|1076.11|1070.71|1075.57|1070.17|35
1655471420000|2022-06-17 13:10:20|1076.01|1070.61|1077.2|1071.8|1077.2|1071.8|1075.99|1070.59|30
1655471430000|2022-06-17 13:10:30|1077.25|1071.85|1076.03|1070.63|1077.25|1071.85|1076|1070.6|38
1655471440000|2022-06-17 13:10:40|1076.07|1070.67|1074.9|1069.5|1076.07|1070.67|1074.83|1069.43|31
1655471450000|2022-06-17 13:10:50|1074.94|1069.54|1075.07|1069.67|1075.45|1070.05|1074.93|1069.53|33
1655471460000|2022-06-17 13:11:00|1075.19|1069.79|1075.35|1069.95|1075.35|1069.95|1075.03|1069.63|35
1655471470000|2022-06-17 13:11:10|1075.41|1070.01|1074.53|1069.13|1075.44|1070.04|1074.53|1069.13|33
1655471480000|2022-06-17 13:11:20|1074.56|1069.16|1074.95|1069.55|1074.96|1069.56|1074.48|1069.08|34
1655471490000|2022-06-17 13:11:30|1074.93|1069.53|1074.71|1069.31|1074.98|1069.58|1074.45|1069.05|37
1655471500000|2022-06-17 13:11:40|1074.67|1069.27|1074.66|1069.26|1074.95|1069.55|1074.57|1069.17|30
1655471510000|2022-06-17 13:11:50|1074.68|1069.28|1074.57|1069.17|1075.19|1069.79|1074.52|1069.12|35
1655471520000|2022-06-17 13:12:00|1074.48|1069.08|1075.13|1069.73|1075.19|1069.79|1074.44|1069.04|36
1655471530000|2022-06-17 13:12:10|1075.15|1069.75|1075.35|1069.95|1076.04|1070.64|1075.15|1069.75|35
1655471540000|2022-06-17 13:12:20|1075.39|1069.99|1075.24|1069.84|1075.87|1070.47|1075.24|1069.84|36
1655471550000|2022-06-17 13:12:30|1075.31|1069.91|1075.1|1069.7|1075.31|1069.91|1074.51|1069.11|38
1655471560000|2022-06-17 13:12:40|1075.03|1069.63|1075.21|1069.81|1075.21|1069.81|1074.62|1069.22|34
1655471570000|2022-06-17 13:12:50|1075.26|1069.86|1075.21|1069.81|1075.3|1069.9|1075.1|1069.7|19
1655471580000|2022-06-17 13:13:00|1075.22|1069.82|1075.35|1069.95|1075.57|1070.17|1075.2|1069.8|31
1655471590000|2022-06-17 13:13:10|1075.31|1069.91|1075.96|1070.56|1076.03|1070.63|1075.19|1069.79|33
1655471600000|2022-06-17 13:13:20|1075.93|1070.53|1075.95|1070.55|1076.12|1070.72|1075.69|1070.29|32
1655471610000|2022-06-17 13:13:30|1076.14|1070.74|1076.07|1070.67|1076.42|1071.02|1075.99|1070.59|33
1655471620000|2022-06-17 13:13:40|1076.08|1070.68|1075.51|1070.11|1076.14|1070.74|1075.51|1070.11|39
1655471630000|2022-06-17 13:13:50|1075.5|1070.1|1074.58|1069.18|1075.5|1070.1|1074.58|1069.18|30
1655471640000|2022-06-17 13:14:00|1074.68|1069.28|1075.45|1070.05|1075.9|1070.5|1074.63|1069.23|39
1655471650000|2022-06-17 13:14:10|1075.43|1070.03|1074.99|1069.59|1075.47|1070.07|1074.76|1069.36|35
1655471660000|2022-06-17 13:14:20|1075.07|1069.67|1075.56|1070.16|1075.62|1070.22|1075.07|1069.67|35
1655471670000|2022-06-17 13:14:30|1075.52|1070.12|1075.52|1070.12|1075.61|1070.21|1075.29|1069.89|37
1655471680000|2022-06-17 13:14:40|1075.54|1070.14|1074.34|1068.94|1075.54|1070.14|1074.16|1068.76|31
1655471690000|2022-06-17 13:14:50|1074.27|1068.87|1074.67|1069.27|1074.69|1069.29|1074.14|1068.74|35
1655471700000|2022-06-17 13:15:00|1074.63|1069.23|1073.45|1068.05|1074.75|1069.35|1073.45|1068.05|35
1655471710000|2022-06-17 13:15:10|1073.46|1068.06|1072.55|1067.15|1073.47|1068.07|1072.44|1067.04|37
1655471720000|2022-06-17 13:15:20|1072.56|1067.16|1072.91|1067.51|1072.91|1067.51|1072.52|1067.12|35
1655471730000|2022-06-17 13:15:30|1073.13|1067.73|1074.29|1068.89|1074.29|1068.89|1073.07|1067.67|37
1655471740000|2022-06-17 13:15:40|1074.34|1068.94|1074.06|1068.66|1074.77|1069.37|1074.06|1068.66|36
1655471750000|2022-06-17 13:15:50|1073.81|1068.41|1074.34|1068.94|1074.54|1069.14|1073.81|1068.41|36
1655471760000|2022-06-17 13:16:00|1074.16|1068.76|1074.65|1069.25|1074.8|1069.4|1073.83|1068.43|38
1655471770000|2022-06-17 13:16:10|1074.51|1069.11|1076.44|1071.04|1076.44|1071.04|1074.51|1069.11|37
1655471780000|2022-06-17 13:16:20|1076.34|1070.94|1077.22|1071.82|1077.57|1072.17|1076.34|1070.94|36
1655471790000|2022-06-17 13:16:30|1077.31|1071.91|1074.97|1069.57|1077.32|1071.92|1074.93|1069.53|38
1655471800000|2022-06-17 13:16:40|1075.04|1069.64|1074.09|1068.69|1075.04|1069.64|1073.88|1068.48|37
1655471810000|2022-06-17 13:16:50|1073.98|1068.58|1074.11|1068.71|1074.44|1069.04|1073.71|1068.31|38
1655471820000|2022-06-17 13:17:00|1074.17|1068.77|1073.67|1068.27|1074.31|1068.91|1073.53|1068.13|35
1655471830000|2022-06-17 13:17:10|1073.58|1068.18|1073.71|1068.31|1074.24|1068.84|1073.58|1068.18|38
1655471840000|2022-06-17 13:17:20|1073.72|1068.32|1075.53|1070.13|1075.53|1070.13|1073.72|1068.32|35
1655471850000|2022-06-17 13:17:30|1075.44|1070.04|1074.97|1069.57|1075.67|1070.27|1074.91|1069.51|35
1655471860000|2022-06-17 13:17:40|1074.91|1069.51|1075.27|1069.87|1075.52|1070.12|1074.89|1069.49|35
1655471870000|2022-06-17 13:17:50|1075.24|1069.84|1074.44|1069.04|1075.24|1069.84|1074.32|1068.92|37
1655471880000|2022-06-17 13:18:00|1074.66|1069.26|1074.96|1069.56|1075.15|1069.75|1074.66|1069.26|33
1655471890000|2022-06-17 13:18:10|1075|1069.6|1075.76|1070.36|1075.76|1070.36|1074.98|1069.58|35
1655471900000|2022-06-17 13:18:20|1075.81|1070.41|1076.41|1071.01|1076.41|1071.01|1075.65|1070.25|32
1655471910000|2022-06-17 13:18:30|1076.42|1071.02|1076.47|1071.07|1076.47|1071.07|1076.19|1070.79|36
1655471920000|2022-06-17 13:18:40|1076.42|1071.02|1075.98|1070.58|1076.49|1071.09|1075.98|1070.58|35
1655471930000|2022-06-17 13:18:50|1076.04|1070.64|1076.6|1071.2|1076.64|1071.24|1075.83|1070.43|35
1655471940000|2022-06-17 13:19:00|1076.42|1071.02|1076.3|1070.9|1076.5|1071.1|1076.1|1070.7|37
1655471950000|2022-06-17 13:19:10|1076.36|1070.96|1076.72|1071.32|1076.73|1071.33|1076.32|1070.92|39
1655471960000|2022-06-17 13:19:20|1076.69|1071.29|1076.79|1071.39|1076.81|1071.41|1076.46|1071.06|36
1655471970000|2022-06-17 13:19:30|1076.84|1071.44|1077.16|1071.76|1077.16|1071.76|1076.58|1071.18|37
1655471980000|2022-06-17 13:19:40|1077.18|1071.78|1077.9|1072.5|1078.06|1072.66|1077.18|1071.78|34
1655471990000|2022-06-17 13:19:50|1078|1072.6|1078.26|1072.86|1078.54|1073.14|1077.98|1072.58|36
1655472000000|2022-06-17 13:20:00|1078.29|1072.89|1077.37|1071.97|1078.29|1072.89|1077.05|1071.65|37
1655472010000|2022-06-17 13:20:10|1077.4|1072|1077.19|1071.79|1077.51|1072.11|1076.97|1071.57|38
1655472020000|2022-06-17 13:20:20|1077.25|1071.85|1077.18|1071.78|1077.34|1071.94|1077.09|1071.69|32
1655472030000|2022-06-17 13:20:30|1077.14|1071.74|1077.36|1071.96|1077.7|1072.3|1077.14|1071.74|29
1655472040000|2022-06-17 13:20:40|1077.32|1071.92|1077.35|1071.95|1077.36|1071.96|1077|1071.6|35
1655472050000|2022-06-17 13:20:50|1077.26|1071.86|1077.86|1072.46|1077.97|1072.57|1077.22|1071.82|36
1655472060000|2022-06-17 13:21:00|1077.8|1072.4|1077.79|1072.39|1077.95|1072.55|1077.54|1072.14|36
1655472070000|2022-06-17 13:21:10|1077.76|1072.36|1077.56|1072.16|1077.97|1072.57|1077.56|1072.16|35
1655472080000|2022-06-17 13:21:20|1077.7|1072.3|1078.42|1073.02|1078.59|1073.19|1077.53|1072.13|37
1655472090000|2022-06-17 13:21:30|1078.43|1073.03|1078.63|1073.23|1078.66|1073.26|1078.37|1072.97|36
1655472100000|2022-06-17 13:21:40|1078.72|1073.32|1078.5|1073.1|1078.72|1073.32|1078.12|1072.72|38
1655472110000|2022-06-17 13:21:50|1078.51|1073.11|1078.72|1073.32|1079.2|1073.8|1078.51|1073.11|35
1655472120000|2022-06-17 13:22:00|1078.71|1073.31|1078.32|1072.92|1078.71|1073.31|1078.13|1072.73|38
1655472130000|2022-06-17 13:22:10|1078.31|1072.91|1078.65|1073.25|1078.81|1073.41|1077.87|1072.47|36
1655472140000|2022-06-17 13:22:20|1078.67|1073.27|1078.04|1072.64|1078.78|1073.38|1077.88|1072.48|31
1655472150000|2022-06-17 13:22:30|1077.91|1072.51|1078.32|1072.92|1078.32|1072.92|1077.91|1072.51|33
1655472160000|2022-06-17 13:22:40|1078.42|1073.02|1078.72|1073.32|1078.84|1073.44|1078.31|1072.91|36
1655472170000|2022-06-17 13:22:50|1078.74|1073.34|1079.07|1073.67|1079.11|1073.71|1078.44|1073.04|33
1655472180000|2022-06-17 13:23:00|1079.03|1073.63|1078.52|1073.12|1079.03|1073.63|1078.41|1073.01|35
1655472190000|2022-06-17 13:23:10|1078.51|1073.11|1077.68|1072.28|1078.51|1073.11|1077.67|1072.27|34
1655472200000|2022-06-17 13:23:20|1077.7|1072.3|1077.49|1072.09|1077.74|1072.34|1077.46|1072.06|30
1655472210000|2022-06-17 13:23:30|1077.48|1072.08|1077.54|1072.14|1077.61|1072.21|1077.47|1072.07|22
1655472220000|2022-06-17 13:23:40|1077.49|1072.09|1077.26|1071.86|1077.53|1072.13|1076.94|1071.54|32
1655472230000|2022-06-17 13:23:50|1077.22|1071.82|1078.18|1072.78|1078.34|1072.94|1077.22|1071.82|33
1655472240000|2022-06-17 13:24:00|1078.32|1072.92|1077.66|1072.26|1078.55|1073.15|1077.66|1072.26|37
1655472250000|2022-06-17 13:24:10|1077.61|1072.21|1078.58|1073.18|1078.6|1073.2|1077.38|1071.98|31
1655472260000|2022-06-17 13:24:20|1078.6|1073.2|1077.96|1072.56|1078.6|1073.2|1077.92|1072.52|32
1655472270000|2022-06-17 13:24:30|1077.98|1072.58|1077.36|1071.96|1077.98|1072.58|1077.31|1071.91|27
1655472280000|2022-06-17 13:24:40|1077.41|1072.01|1077.75|1072.35|1077.9|1072.5|1077.26|1071.86|33
1655472290000|2022-06-17 13:24:50|1077.78|1072.38|1078.11|1072.71|1078.31|1072.91|1077.76|1072.36|38
1655472300000|2022-06-17 13:25:00|1078.14|1072.74|1079.1|1073.7|1079.22|1073.82|1078.14|1072.74|34
1655472310000|2022-06-17 13:25:10|1079.09|1073.69|1078.63|1073.23|1079.29|1073.89|1078.63|1073.23|39
1655472320000|2022-06-17 13:25:20|1078.57|1073.17|1078.67|1073.27|1078.77|1073.37|1078.48|1073.08|34
1655472330000|2022-06-17 13:25:30|1078.65|1073.25|1079|1073.6|1079.36|1073.96|1078.54|1073.14|37
1655472340000|2022-06-17 13:25:40|1078.91|1073.51|1078.35|1072.95|1078.92|1073.52|1078.32|1072.92|33
1655472350000|2022-06-17 13:25:50|1078.39|1072.99|1078.44|1073.04|1078.56|1073.16|1078.18|1072.78|30
1655472360000|2022-06-17 13:26:00|1078.37|1072.97|1078.45|1073.05|1078.56|1073.16|1078.28|1072.88|34
1655472370000|2022-06-17 13:26:10|1078.46|1073.06|1078.1|1072.7|1078.51|1073.11|1078.1|1072.7|34
1655472380000|2022-06-17 13:26:20|1078.18|1072.78|1078.45|1073.05|1078.74|1073.34|1078.09|1072.69|36
1655472390000|2022-06-17 13:26:30|1078.44|1073.04|1078.32|1072.92|1078.58|1073.18|1077.66|1072.26|36
1655472400000|2022-06-17 13:26:40|1078.45|1073.05|1077.92|1072.52|1078.45|1073.05|1077.88|1072.48|35
1655472410000|2022-06-17 13:26:50|1077.96|1072.56|1077.9|1072.5|1077.98|1072.58|1077.74|1072.34|34
1655472420000|2022-06-17 13:27:00|1077.92|1072.52|1078.16|1072.76|1078.16|1072.76|1077.73|1072.33|37
1655472430000|2022-06-17 13:27:10|1078.23|1072.83|1079.66|1074.26|1079.77|1074.37|1078.23|1072.83|36
1655472440000|2022-06-17 13:27:20|1079.72|1074.32|1082.95|1077.55|1082.95|1077.55|1079.72|1074.32|38
1655472450000|2022-06-17 13:27:30|1083.17|1077.77|1082.27|1076.87|1084.23|1078.83|1082.27|1076.87|38
1655472460000|2022-06-17 13:27:40|1082.34|1076.94|1080.21|1074.81|1082.5|1077.1|1080.19|1074.79|38
1655472470000|2022-06-17 13:27:50|1080.22|1074.82|1079.22|1073.82|1080.22|1074.82|1078.64|1073.24|39
1655472480000|2022-06-17 13:28:00|1079.34|1073.94|1078.42|1073.02|1079.34|1073.94|1077.98|1072.58|39
1655472490000|2022-06-17 13:28:10|1078.43|1073.03|1078.34|1072.94|1078.76|1073.36|1078.03|1072.63|38
1655472500000|2022-06-17 13:28:20|1078.13|1072.73|1079.02|1073.62|1079.02|1073.62|1078.1|1072.7|36
1655472510000|2022-06-17 13:28:30|1078.94|1073.54|1080.11|1074.71|1080.18|1074.78|1078.94|1073.54|39
1655472520000|2022-06-17 13:28:40|1079.97|1074.57|1080.06|1074.66|1080.06|1074.66|1079.27|1073.87|35
1655472530000|2022-06-17 13:28:50|1080.05|1074.65|1078.31|1072.91|1080.49|1075.09|1078.31|1072.91|33
1655472540000|2022-06-17 13:29:00|1078.35|1072.95|1078.1|1072.7|1078.86|1073.46|1078.1|1072.7|35
1655472550000|2022-06-17 13:29:10|1078.03|1072.63|1077.6|1072.2|1078.07|1072.67|1077.6|1072.2|27
1655472560000|2022-06-17 13:29:20|1077.62|1072.22|1076.67|1071.27|1077.65|1072.25|1076.54|1071.14|34
1655472570000|2022-06-17 13:29:30|1076.7|1071.3|1078.71|1073.31|1078.9|1073.5|1076.7|1071.3|37
1655472580000|2022-06-17 13:29:40|1078.69|1073.29|1077.89|1072.49|1078.69|1073.29|1077.81|1072.41|37
1655472590000|2022-06-17 13:29:50|1077.88|1072.48|1078.59|1073.19|1078.67|1073.27|1077.88|1072.48|35
1655472600000|2022-06-17 13:30:00|1078.61|1073.21|1080.77|1075.37|1081.37|1075.97|1078.61|1073.21|38
1655472610000|2022-06-17 13:30:10|1080.78|1075.38|1082.9|1077.5|1083.33|1077.93|1080.78|1075.38|39
1655472620000|2022-06-17 13:30:20|1082.68|1077.28|1080.83|1075.43|1082.68|1077.28|1080.65|1075.25|36
1655472630000|2022-06-17 13:30:30|1080.92|1075.52|1080.51|1075.11|1080.92|1075.52|1078.87|1073.47|39
1655472640000|2022-06-17 13:30:40|1081|1075.6|1082.17|1076.77|1082.17|1076.77|1080.64|1075.24|39
1655472650000|2022-06-17 13:30:50|1082.2|1076.8|1082.4|1077|1083.2|1077.8|1082.2|1076.8|39
1655472660000|2022-06-17 13:31:00|1082.67|1077.27|1085.56|1080.16|1085.68|1080.28|1082.67|1077.27|38
1655472670000|2022-06-17 13:31:10|1085.58|1080.18|1089.99|1084.59|1090.29|1084.89|1085.45|1080.05|38
1655472680000|2022-06-17 13:31:20|1090.06|1084.66|1088.05|1082.65|1090.65|1085.25|1087.16|1081.76|37
1655472690000|2022-06-17 13:31:30|1087.95|1082.55|1086.12|1080.72|1087.96|1082.56|1086.12|1080.72|38
1655472700000|2022-06-17 13:31:40|1086.08|1080.68|1086.52|1081.12|1087.87|1082.47|1085.77|1080.37|39
1655472710000|2022-06-17 13:31:50|1086.51|1081.11|1086.42|1081.02|1086.6|1081.2|1085.55|1080.15|38
1655472720000|2022-06-17 13:32:00|1086.62|1081.22|1086.08|1080.68|1087.24|1081.84|1086.08|1080.68|35
1655472730000|2022-06-17 13:32:10|1086.01|1080.61|1085.29|1079.89|1086.01|1080.61|1084.6|1079.2|39
1655472740000|2022-06-17 13:32:20|1085.18|1079.78|1088.28|1082.88|1088.37|1082.97|1085.18|1079.78|38
1655472750000|2022-06-17 13:32:30|1088.32|1082.92|1087.79|1082.39|1088.39|1082.99|1087.42|1082.02|39
1655472760000|2022-06-17 13:32:40|1087.82|1082.42|1088.22|1082.82|1088.59|1083.19|1086.59|1081.19|39
1655472770000|2022-06-17 13:32:50|1088.15|1082.75|1088.07|1082.67|1088.4|1083|1086.46|1081.06|39
1655472780000|2022-06-17 13:33:00|1088.05|1082.65|1086.97|1081.57|1088.09|1082.69|1086.69|1081.29|39
1655472790000|2022-06-17 13:33:10|1086.96|1081.56|1086.05|1080.65|1086.96|1081.56|1086.05|1080.65|40
1655472800000|2022-06-17 13:33:20|1086.14|1080.74|1086.46|1081.06|1086.76|1081.36|1085.75|1080.35|39
1655472810000|2022-06-17 13:33:30|1086.36|1080.96|1088.07|1082.67|1088.07|1082.67|1085.92|1080.52|38
1655472820000|2022-06-17 13:33:40|1088.11|1082.71|1089.78|1084.38|1089.81|1084.41|1088.11|1082.71|37
1655472830000|2022-06-17 13:33:50|1089.82|1084.42|1089.32|1083.92|1089.95|1084.55|1088.22|1082.82|40
1655472840000|2022-06-17 13:34:00|1089.5|1084.1|1089.53|1084.13|1090.45|1085.05|1089.39|1083.99|36
1655472850000|2022-06-17 13:34:10|1089.54|1084.14|1090.06|1084.66|1090.29|1084.89|1089.03|1083.63|38
1655472860000|2022-06-17 13:34:20|1090.19|1084.79|1089.35|1083.95|1090.37|1084.97|1089.35|1083.95|36
1655472870000|2022-06-17 13:34:30|1089.27|1083.87|1090.43|1085.03|1090.45|1085.05|1088.84|1083.44|40
1655472880000|2022-06-17 13:34:40|1090.39|1084.99|1091.1|1085.7|1091.62|1086.22|1089.32|1083.92|38
1655472890000|2022-06-17 13:34:50|1091.09|1085.69|1090.24|1084.84|1091.82|1086.42|1089.96|1084.56|39
1655472900000|2022-06-17 13:35:00|1090.16|1084.76|1091.12|1085.72|1092.05|1086.65|1090.16|1084.76|37
1655472910000|2022-06-17 13:35:10|1091.3|1085.9|1091.25|1085.85|1091.8|1086.4|1090.71|1085.31|39
1655472920000|2022-06-17 13:35:20|1091.15|1085.75|1091.85|1086.45|1092.13|1086.73|1090.64|1085.24|40
1655472930000|2022-06-17 13:35:30|1091.93|1086.53|1093.27|1087.87|1093.3|1087.9|1091.89|1086.49|38
1655472940000|2022-06-17 13:35:40|1093.39|1087.99|1094|1088.6|1094.27|1088.87|1093.07|1087.67|39
1655472950000|2022-06-17 13:35:50|1094.04|1088.64|1092.09|1086.69|1094.26|1088.86|1091.96|1086.56|38
1655472960000|2022-06-17 13:36:00|1091.89|1086.49|1092.36|1086.96|1093.36|1087.96|1091.89|1086.49|40
1655472970000|2022-06-17 13:36:10|1092.37|1086.97|1090.56|1085.16|1092.42|1087.02|1090.52|1085.12|38
1655472980000|2022-06-17 13:36:20|1090.48|1085.08|1091.25|1085.85|1091.38|1085.98|1090.01|1084.61|39
1655472990000|2022-06-17 13:36:30|1091.23|1085.83|1089.11|1083.71|1091.23|1085.83|1089.08|1083.68|39
1655473000000|2022-06-17 13:36:40|1089.16|1083.76|1089.23|1083.83|1089.23|1083.83|1088.11|1082.71|38
1655473010000|2022-06-17 13:36:50|1089.18|1083.78|1088.64|1083.24|1089.18|1083.78|1088.08|1082.68|36
1655473020000|2022-06-17 13:37:00|1088.54|1083.14|1088.18|1082.78|1088.54|1083.14|1087.93|1082.53|36
1655473030000|2022-06-17 13:37:10|1088.25|1082.85|1089.94|1084.54|1089.94|1084.54|1087.94|1082.54|40
1655473040000|2022-06-17 13:37:20|1090.07|1084.67|1091.23|1085.83|1091.23|1085.83|1089.27|1083.87|38
1655473050000|2022-06-17 13:37:30|1091.22|1085.82|1092.78|1087.38|1092.81|1087.41|1091.14|1085.74|40
1655473060000|2022-06-17 13:37:40|1092.82|1087.42|1090.41|1085.01|1092.82|1087.42|1090.37|1084.97|39
1655473070000|2022-06-17 13:37:50|1090.34|1084.94|1090.21|1084.81|1090.84|1085.44|1090.12|1084.72|36
1655473080000|2022-06-17 13:38:00|1090.2|1084.8|1089.76|1084.36|1090.59|1085.19|1089.36|1083.96|39
1655473090000|2022-06-17 13:38:10|1089.87|1084.47|1089.36|1083.96|1089.99|1084.59|1089.3|1083.9|35
1655473100000|2022-06-17 13:38:20|1089.37|1083.97|1089.35|1083.95|1089.63|1084.23|1089.06|1083.66|39
1655473110000|2022-06-17 13:38:30|1089.15|1083.75|1088.07|1082.67|1089.15|1083.75|1087.99|1082.59|37
1655473120000|2022-06-17 13:38:40|1088.02|1082.62|1087.82|1082.42|1088.11|1082.71|1087.03|1081.63|37
1655473130000|2022-06-17 13:38:50|1087.83|1082.43|1089|1083.6|1089.19|1083.79|1087.83|1082.43|39
1655473140000|2022-06-17 13:39:00|1089.13|1083.73|1087.98|1082.58|1089.24|1083.84|1087.98|1082.58|37
1655473150000|2022-06-17 13:39:10|1087.83|1082.43|1087.25|1081.85|1088.22|1082.82|1087.06|1081.66|37
1655473160000|2022-06-17 13:39:20|1087.29|1081.89|1087.08|1081.68|1087.29|1081.89|1086.74|1081.34|37
1655473170000|2022-06-17 13:39:30|1087.13|1081.73|1086.8|1081.4|1087.38|1081.98|1086.2|1080.8|39
1655473180000|2022-06-17 13:39:40|1086.99|1081.59|1087.91|1082.51|1088.58|1083.18|1086.91|1081.51|40
1655473190000|2022-06-17 13:39:50|1087.89|1082.49|1087.01|1081.61|1087.89|1082.49|1086.63|1081.23|36
1655473200000|2022-06-17 13:40:00|1087.14|1081.74|1088.51|1083.11|1088.51|1083.11|1087.08|1081.68|37
1655473210000|2022-06-17 13:40:10|1088.64|1083.24|1088.74|1083.34|1088.93|1083.53|1088.21|1082.81|38
1655473220000|2022-06-17 13:40:20|1088.72|1083.32|1089.49|1084.09|1089.49|1084.09|1088.39|1082.99|39
1655473230000|2022-06-17 13:40:30|1089.64|1084.24|1090.83|1085.43|1090.88|1085.48|1089.64|1084.24|38
1655473240000|2022-06-17 13:40:40|1090.77|1085.37|1091.18|1085.78|1092.42|1087.02|1090.39|1084.99|37
1655473250000|2022-06-17 13:40:50|1091.4|1086|1092.93|1087.53|1093.4|1088|1091.24|1085.84|40
1655473260000|2022-06-17 13:41:00|1093.01|1087.61|1095.82|1090.42|1095.88|1090.48|1093.01|1087.61|40
1655473270000|2022-06-17 13:41:10|1096.06|1090.66|1096.55|1091.15|1096.88|1091.48|1095.45|1090.05|39
1655473280000|2022-06-17 13:41:20|1096.45|1091.05|1098.35|1092.95|1098.35|1092.95|1095.5|1090.1|39
1655473290000|2022-06-17 13:41:30|1098.45|1093.05|1099.9|1094.5|1099.9|1094.5|1097.56|1092.16|39
1655473300000|2022-06-17 13:41:40|1099.44|1094.04|1099.37|1093.97|1099.52|1094.12|1097.64|1092.24|39
1655473310000|2022-06-17 13:41:50|1099.42|1094.02|1098.49|1093.09|1099.48|1094.08|1098.13|1092.73|40
1655473320000|2022-06-17 13:42:00|1098.46|1093.06|1097.96|1092.56|1098.99|1093.59|1097.4|1092|37
1655473330000|2022-06-17 13:42:10|1097.92|1092.52|1098.61|1093.21|1098.79|1093.39|1097.75|1092.35|37
1655473340000|2022-06-17 13:42:20|1098.62|1093.22|1098.52|1093.12|1099.78|1094.38|1098.16|1092.76|39
1655473350000|2022-06-17 13:42:30|1098.47|1093.07|1097.51|1092.11|1098.53|1093.13|1097.12|1091.72|36
1655473360000|2022-06-17 13:42:40|1097.47|1092.07|1096.82|1091.42|1098.16|1092.76|1096.82|1091.42|35
1655473370000|2022-06-17 13:42:50|1096.94|1091.54|1097.08|1091.68|1097.62|1092.22|1096.52|1091.12|38
1655473380000|2022-06-17 13:43:00|1097.35|1091.95|1096.68|1091.28|1097.35|1091.95|1096.39|1090.99|36
1655473390000|2022-06-17 13:43:10|1096.69|1091.29|1097.9|1092.5|1097.9|1092.5|1096.68|1091.28|39
1655473400000|2022-06-17 13:43:20|1097.58|1092.18|1098.06|1092.66|1098.06|1092.66|1097.31|1091.91|38
1655473410000|2022-06-17 13:43:30|1097.97|1092.57|1099.48|1094.08|1099.77|1094.37|1097.91|1092.51|35
1655473420000|2022-06-17 13:43:40|1099.57|1094.17|1099.35|1093.95|1099.57|1094.17|1099|1093.6|38
1655473430000|2022-06-17 13:43:50|1099.24|1093.84|1098.67|1093.27|1099.6|1094.2|1098.41|1093.01|38
1655473440000|2022-06-17 13:44:00|1098.74|1093.34|1097.74|1092.34|1099.06|1093.66|1097.74|1092.34|35
1655473450000|2022-06-17 13:44:10|1097.59|1092.19|1097.27|1091.87|1097.87|1092.47|1097.03|1091.63|36
1655473460000|2022-06-17 13:44:20|1097.28|1091.88|1097.97|1092.57|1098.14|1092.74|1097.11|1091.71|37
1655473470000|2022-06-17 13:44:30|1097.95|1092.55|1097.79|1092.39|1098.05|1092.65|1097.41|1092.01|38
1655473480000|2022-06-17 13:44:40|1097.73|1092.33|1098.29|1092.89|1098.67|1093.27|1097.73|1092.33|37
1655473490000|2022-06-17 13:44:50|1098.1|1092.7|1098.49|1093.09|1099.45|1094.05|1098.1|1092.7|39
1655473500000|2022-06-17 13:45:00|1098.61|1093.21|1097.32|1091.92|1098.65|1093.25|1097.32|1091.92|39
1655473510000|2022-06-17 13:45:10|1097.29|1091.89|1097.01|1091.61|1097.88|1092.48|1096.66|1091.26|39
1655473520000|2022-06-17 13:45:20|1097.06|1091.66|1097.73|1092.33|1098.1|1092.7|1096.81|1091.41|39
1655473530000|2022-06-17 13:45:30|1097.88|1092.48|1098.74|1093.34|1098.77|1093.37|1097.66|1092.26|39
1655473540000|2022-06-17 13:45:40|1098.3|1092.9|1098.81|1093.41|1098.81|1093.41|1097.9|1092.5|39
1655473550000|2022-06-17 13:45:50|1098.76|1093.36|1099.09|1093.69|1100.48|1095.08|1098.76|1093.36|40
1655473560000|2022-06-17 13:46:00|1099.14|1093.74|1100.6|1095.2|1101.09|1095.69|1099.08|1093.68|40
1655473570000|2022-06-17 13:46:10|1100.66|1095.26|1100.29|1094.89|1100.75|1095.35|1100.03|1094.63|38
1655473580000|2022-06-17 13:46:20|1100.36|1094.96|1100.62|1095.22|1100.78|1095.38|1100.18|1094.78|36
1655473590000|2022-06-17 13:46:30|1100.79|1095.39|1100.66|1095.26|1101.06|1095.66|1100.5|1095.1|34
1655473600000|2022-06-17 13:46:40|1100.78|1095.38|1100.03|1094.63|1100.82|1095.42|1100.03|1094.63|37
1655473610000|2022-06-17 13:46:50|1099.98|1094.58|1099.5|1094.1|1100.4|1095|1099.5|1094.1|38
1655473620000|2022-06-17 13:47:00|1099.65|1094.25|1098.86|1093.46|1100.37|1094.97|1098.86|1093.46|38
1655473630000|2022-06-17 13:47:10|1098.85|1093.45|1097.54|1092.14|1098.85|1093.45|1097.54|1092.14|31
1655473640000|2022-06-17 13:47:20|1097.46|1092.06|1096.61|1091.21|1097.46|1092.06|1096.11|1090.71|30
1655473650000|2022-06-17 13:47:30|1096.75|1091.35|1096.21|1090.81|1097.31|1091.91|1096.17|1090.77|38
1655473660000|2022-06-17 13:47:40|1096.2|1090.8|1094.38|1088.98|1096.2|1090.8|1094.3|1088.9|38
1655473670000|2022-06-17 13:47:50|1094.64|1089.24|1095.23|1089.83|1095.49|1090.09|1094.38|1088.98|36
1655473680000|2022-06-17 13:48:00|1095.19|1089.79|1095.03|1089.63|1095.19|1089.79|1094.18|1088.78|39
1655473690000|2022-06-17 13:48:10|1095|1089.6|1094.94|1089.54|1095.01|1089.61|1094.12|1088.72|39
1655473700000|2022-06-17 13:48:20|1095.13|1089.73|1095.39|1089.99|1096.23|1090.83|1094.65|1089.25|36
1655473710000|2022-06-17 13:48:30|1095.27|1089.87|1095.28|1089.88|1095.51|1090.11|1094.78|1089.38|38
1655473720000|2022-06-17 13:48:40|1095.36|1089.96|1095.75|1090.35|1096.17|1090.77|1095.23|1089.83|38
1655473730000|2022-06-17 13:48:50|1095.92|1090.52|1094.91|1089.51|1095.92|1090.52|1094.6|1089.2|38
1655473740000|2022-06-17 13:49:00|1094.89|1089.49|1096.63|1091.23|1097.02|1091.62|1094.89|1089.49|36
1655473750000|2022-06-17 13:49:10|1096.64|1091.24|1094.76|1089.36|1096.64|1091.24|1094.53|1089.13|36
1655473760000|2022-06-17 13:49:20|1094.62|1089.22|1094.35|1088.95|1094.71|1089.31|1093.63|1088.23|39
1655473770000|2022-06-17 13:49:30|1094.57|1089.17|1095.19|1089.79|1095.28|1089.88|1094.57|1089.17|39
1655473780000|2022-06-17 13:49:40|1095.21|1089.81|1094.64|1089.24|1095.21|1089.81|1094.14|1088.74|37
1655473790000|2022-06-17 13:49:50|1094.83|1089.43|1095.48|1090.08|1095.69|1090.29|1094.83|1089.43|37
1655473800000|2022-06-17 13:50:00|1095.67|1090.27|1096.09|1090.69|1096.33|1090.93|1095.49|1090.09|39
1655473810000|2022-06-17 13:50:10|1095.84|1090.44|1096.15|1090.75|1096.26|1090.86|1095.09|1089.69|40
1655473820000|2022-06-17 13:50:20|1096.3|1090.9|1097.8|1092.4|1098.27|1092.87|1096.3|1090.9|39
1655473830000|2022-06-17 13:50:30|1097.74|1092.34|1097.55|1092.15|1098|1092.6|1097.46|1092.06|39
1655473840000|2022-06-17 13:50:40|1097.58|1092.18|1097.21|1091.81|1097.7|1092.3|1096.49|1091.09|38
1655473850000|2022-06-17 13:50:50|1097.01|1091.61|1095.56|1090.16|1097.01|1091.61|1095.31|1089.91|38
1655473860000|2022-06-17 13:51:00|1095.57|1090.17|1096.92|1091.52|1096.92|1091.52|1095.57|1090.17|39
1655473870000|2022-06-17 13:51:10|1097.06|1091.66|1097.25|1091.85|1097.56|1092.16|1096.66|1091.26|36
1655473880000|2022-06-17 13:51:20|1097.33|1091.93|1098.1|1092.7|1098.13|1092.73|1096.88|1091.48|36
1655473890000|2022-06-17 13:51:30|1098.15|1092.75|1097.54|1092.14|1098.48|1093.08|1097.39|1091.99|38
1655473900000|2022-06-17 13:51:40|1097.6|1092.2|1098.49|1093.09|1098.49|1093.09|1097.39|1091.99|36
1655473910000|2022-06-17 13:51:50|1098.43|1093.03|1098.52|1093.12|1098.76|1093.36|1098.14|1092.74|38
1655473920000|2022-06-17 13:52:00|1098.68|1093.28|1099.18|1093.78|1099.32|1093.92|1098.32|1092.92|36
1655473930000|2022-06-17 13:52:10|1099.04|1093.64|1099.39|1093.99|1099.46|1094.06|1098.47|1093.07|37
1655473940000|2022-06-17 13:52:20|1099.16|1093.76|1099.23|1093.83|1100.07|1094.67|1099.16|1093.76|35
1655473950000|2022-06-17 13:52:30|1099.17|1093.77|1099.1|1093.7|1099.67|1094.27|1098.8|1093.4|38
1655473960000|2022-06-17 13:52:40|1099.03|1093.63|1099.35|1093.95|1099.49|1094.09|1098.69|1093.29|39
1655473970000|2022-06-17 13:52:50|1099.34|1093.94|1099.27|1093.87|1100.08|1094.68|1099.27|1093.87|33
1655473980000|2022-06-17 13:53:00|1099.31|1093.91|1099.73|1094.33|1099.73|1094.33|1099.28|1093.88|37
1655473990000|2022-06-17 13:53:10|1099.66|1094.26|1100.54|1095.14|1100.61|1095.21|1099.63|1094.23|37
1655474000000|2022-06-17 13:53:20|1100.53|1095.13|1100.89|1095.49|1100.89|1095.49|1100.25|1094.85|39
1655474010000|2022-06-17 13:53:30|1101.19|1095.79|1102.23|1096.83|1102.48|1097.08|1101.19|1095.79|38
1655474020000|2022-06-17 13:53:40|1102.13|1096.73|1102.47|1097.07|1102.98|1097.58|1102.13|1096.73|34
1655474030000|2022-06-17 13:53:50|1102.48|1097.08|1101.76|1096.36|1102.96|1097.56|1101.42|1096.02|35
1655474040000|2022-06-17 13:54:00|1101.74|1096.34|1101.67|1096.27|1102.81|1097.41|1101.48|1096.08|39
1655474050000|2022-06-17 13:54:10|1101.95|1096.55|1101.69|1096.29|1102.23|1096.83|1101.33|1095.93|38
1655474060000|2022-06-17 13:54:20|1101.67|1096.27|1100.12|1094.72|1101.67|1096.27|1100.12|1094.72|38
1655474070000|2022-06-17 13:54:30|1100.17|1094.77|1099.92|1094.52|1101.08|1095.68|1099.81|1094.41|36
1655474080000|2022-06-17 13:54:40|1099.86|1094.46|1100.48|1095.08|1100.48|1095.08|1099.71|1094.31|36
1655474090000|2022-06-17 13:54:50|1100.42|1095.02|1101.01|1095.61|1101.43|1096.03|1100.35|1094.95|36
1655474100000|2022-06-17 13:55:00|1100.97|1095.57|1101.2|1095.8|1101.22|1095.82|1100.17|1094.77|40
1655474110000|2022-06-17 13:55:10|1101.27|1095.87|1102.45|1097.05|1102.45|1097.05|1101.22|1095.82|36
1655474120000|2022-06-17 13:55:20|1102.22|1096.82|1102.22|1096.82|1102.98|1097.58|1102.17|1096.77|33
1655474130000|2022-06-17 13:55:30|1102.38|1096.98|1101.7|1096.3|1102.68|1097.28|1101.7|1096.3|38
1655474140000|2022-06-17 13:55:40|1101.63|1096.23|1101.79|1096.39|1102.13|1096.73|1101.39|1095.99|36
1655474150000|2022-06-17 13:55:50|1101.68|1096.28|1100.92|1095.52|1101.93|1096.53|1100.83|1095.43|34
1655474160000|2022-06-17 13:56:00|1100.99|1095.59|1101.42|1096.02|1102.27|1096.87|1100.79|1095.39|35
1655474170000|2022-06-17 13:56:10|1101.47|1096.07|1102.23|1096.83|1102.48|1097.08|1101.47|1096.07|33
1655474180000|2022-06-17 13:56:20|1102.14|1096.74|1101.15|1095.75|1102.51|1097.11|1101.14|1095.74|38
1655474190000|2022-06-17 13:56:30|1100.93|1095.53|1100.69|1095.29|1101.02|1095.62|1100.67|1095.27|35
1655474200000|2022-06-17 13:56:40|1100.82|1095.42|1100.33|1094.93|1100.93|1095.53|1100.33|1094.93|37
1655474210000|2022-06-17 13:56:50|1100.49|1095.09|1100.75|1095.35|1101.25|1095.85|1100.27|1094.87|38
1655474220000|2022-06-17 13:57:00|1100.73|1095.33|1099.4|1094|1101.1|1095.7|1099.01|1093.61|40
1655474230000|2022-06-17 13:57:10|1099.14|1093.74|1099.03|1093.63|1099.29|1093.89|1098.74|1093.34|36
1655474240000|2022-06-17 13:57:20|1098.85|1093.45|1098.67|1093.27|1099.05|1093.65|1098.37|1092.97|37
1655474250000|2022-06-17 13:57:30|1098.55|1093.15|1098.52|1093.12|1098.65|1093.25|1098.17|1092.77|34
1655474260000|2022-06-17 13:57:40|1098.41|1093.01|1097.87|1092.47|1098.95|1093.55|1097.87|1092.47|33
1655474270000|2022-06-17 13:57:50|1097.86|1092.46|1097.67|1092.27|1097.92|1092.52|1097.64|1092.24|31
1655474280000|2022-06-17 13:58:00|1097.78|1092.38|1097.11|1091.71|1098.01|1092.61|1096.95|1091.55|35
1655474290000|2022-06-17 13:58:10|1097.04|1091.64|1095.93|1090.53|1097.04|1091.64|1095.93|1090.53|35
1655474300000|2022-06-17 13:58:20|1095.94|1090.54|1096.9|1091.5|1096.9|1091.5|1095.5|1090.1|37
1655474310000|2022-06-17 13:58:30|1096.74|1091.34|1096.02|1090.62|1096.74|1091.34|1095.71|1090.31|37
1655474320000|2022-06-17 13:58:40|1096.1|1090.7|1095.73|1090.33|1096.14|1090.74|1095.24|1089.84|36
1655474330000|2022-06-17 13:58:50|1095.85|1090.45|1096.36|1090.96|1096.36|1090.96|1095.46|1090.06|37
1655474340000|2022-06-17 13:59:00|1096.37|1090.97|1095.44|1090.04|1096.83|1091.43|1095.39|1089.99|31
1655474350000|2022-06-17 13:59:10|1095.61|1090.21|1096.05|1090.65|1096.4|1091|1095.61|1090.21|38
1655474360000|2022-06-17 13:59:20|1096|1090.6|1096.17|1090.77|1096.23|1090.83|1094.66|1089.26|38
1655474370000|2022-06-17 13:59:30|1096.14|1090.74|1096.38|1090.98|1096.54|1091.14|1096.01|1090.61|37
1655474380000|2022-06-17 13:59:40|1096.4|1091|1096.41|1091.01|1096.44|1091.04|1095.79|1090.39|36
1655474390000|2022-06-17 13:59:50|1096.14|1090.74|1096.31|1090.91|1096.47|1091.07|1095.9|1090.5|36
1655474400000|2022-06-17 14:00:00|1096.37|1090.97|1096.73|1091.33|1097.19|1091.79|1096.08|1090.68|37
1655474410000|2022-06-17 14:00:10|1096.81|1091.41|1095.88|1090.48|1096.83|1091.43|1095.78|1090.38|38
1655474420000|2022-06-17 14:00:20|1095.91|1090.51|1095.83|1090.43|1096.47|1091.07|1095.79|1090.39|38
1655474430000|2022-06-17 14:00:30|1095.91|1090.51|1095.01|1089.61|1096.06|1090.66|1094.92|1089.52|38
1655474440000|2022-06-17 14:00:40|1095.13|1089.73|1095.58|1090.18|1095.78|1090.38|1094.7|1089.3|37
1655474450000|2022-06-17 14:00:50|1095.84|1090.44|1094.98|1089.58|1095.88|1090.48|1094.85|1089.45|40
1655474460000|2022-06-17 14:01:00|1094.92|1089.52|1094.78|1089.38|1095.07|1089.67|1094.58|1089.18|39
1655474470000|2022-06-17 14:01:10|1094.71|1089.31|1092.57|1087.17|1094.71|1089.31|1092.56|1087.16|40
1655474480000|2022-06-17 14:01:20|1092.54|1087.14|1090.45|1085.05|1092.54|1087.14|1090.33|1084.93|38
1655474490000|2022-06-17 14:01:30|1090.51|1085.11|1090.97|1085.57|1091.64|1086.24|1090.51|1085.11|39
1655474500000|2022-06-17 14:01:40|1090.91|1085.51|1091.1|1085.7|1091.57|1086.17|1090.53|1085.13|39
1655474510000|2022-06-17 14:01:50|1091.09|1085.69|1091.83|1086.43|1091.83|1086.43|1091.06|1085.66|39
1655474520000|2022-06-17 14:02:00|1091.82|1086.42|1093.32|1087.92|1093.39|1087.99|1091.8|1086.4|38
1655474530000|2022-06-17 14:02:10|1093.26|1087.86|1093.27|1087.87|1093.79|1088.39|1092.98|1087.58|36
1655474540000|2022-06-17 14:02:20|1093.18|1087.78|1092.75|1087.35|1093.35|1087.95|1092.18|1086.78|38
1655474550000|2022-06-17 14:02:30|1092.69|1087.29|1092.78|1087.38|1093.09|1087.69|1092.13|1086.73|39
1655474560000|2022-06-17 14:02:40|1092.76|1087.36|1092.87|1087.47|1093.2|1087.8|1092.42|1087.02|38
1655474570000|2022-06-17 14:02:50|1092.91|1087.51|1092.57|1087.17|1093.05|1087.65|1092.49|1087.09|36
1655474580000|2022-06-17 14:03:00|1092.58|1087.18|1092.02|1086.62|1092.99|1087.59|1091.95|1086.55|37
1655474590000|2022-06-17 14:03:10|1092.13|1086.73|1090.62|1085.22|1092.2|1086.8|1090.53|1085.13|38
1655474600000|2022-06-17 14:03:20|1090.51|1085.11|1091.08|1085.68|1091.25|1085.85|1090.51|1085.11|36
1655474610000|2022-06-17 14:03:30|1091.21|1085.81|1091.78|1086.38|1092.39|1086.99|1091.21|1085.81|36
1655474620000|2022-06-17 14:03:40|1091.7|1086.3|1091.87|1086.47|1092.29|1086.89|1091.23|1085.83|37
1655474630000|2022-06-17 14:03:50|1091.8|1086.4|1091.49|1086.09|1091.92|1086.52|1090.98|1085.58|38
1655474640000|2022-06-17 14:04:00|1091.66|1086.26|1092.4|1087|1092.52|1087.12|1091.66|1086.26|37
1655474650000|2022-06-17 14:04:10|1092.52|1087.12|1092.07|1086.67|1093.07|1087.67|1092.07|1086.67|37
1655474660000|2022-06-17 14:04:20|1092.16|1086.76|1091.6|1086.2|1092.31|1086.91|1091.6|1086.2|37
1655474670000|2022-06-17 14:04:30|1091.63|1086.23|1092.4|1087|1092.4|1087|1091.63|1086.23|38
1655474680000|2022-06-17 14:04:40|1092.35|1086.95|1091.92|1086.52|1092.43|1087.03|1091.74|1086.34|35
1655474690000|2022-06-17 14:04:50|1091.98|1086.58|1092.13|1086.73|1092.32|1086.92|1091.98|1086.58|36
1655474700000|2022-06-17 14:05:00|1092.12|1086.72|1092.91|1087.51|1092.91|1087.51|1092.12|1086.72|37
1655474710000|2022-06-17 14:05:10|1092.95|1087.55|1092.05|1086.65|1093.2|1087.8|1092.05|1086.65|37
1655474720000|2022-06-17 14:05:20|1092.16|1086.76|1090.64|1085.24|1092.16|1086.76|1090.42|1085.02|39
1655474730000|2022-06-17 14:05:30|1090.72|1085.32|1091.21|1085.81|1091.94|1086.54|1090.72|1085.32|37
1655474740000|2022-06-17 14:05:40|1091.23|1085.83|1090.81|1085.41|1091.28|1085.88|1090.6|1085.2|38
1655474750000|2022-06-17 14:05:50|1090.85|1085.45|1088.92|1083.52|1091.08|1085.68|1088.92|1083.52|38
1655474760000|2022-06-17 14:06:00|1088.84|1083.44|1087.49|1082.09|1088.92|1083.52|1086.07|1080.67|39
1655474770000|2022-06-17 14:06:10|1087.82|1082.42|1090.74|1085.34|1090.74|1085.34|1087.82|1082.42|35
1655474780000|2022-06-17 14:06:20|1090.76|1085.36|1090.49|1085.09|1091.29|1085.89|1090.25|1084.85|37
1655474790000|2022-06-17 14:06:30|1090.51|1085.11|1089.68|1084.28|1090.51|1085.11|1089.55|1084.15|37
1655474800000|2022-06-17 14:06:40|1089.61|1084.21|1089.21|1083.81|1090.13|1084.73|1089.16|1083.76|38
1655474810000|2022-06-17 14:06:50|1089.36|1083.96|1089.79|1084.39|1089.79|1084.39|1088.84|1083.44|37
1655474820000|2022-06-17 14:07:00|1089.73|1084.33|1091.71|1086.31|1091.79|1086.39|1089.73|1084.33|37
1655474830000|2022-06-17 14:07:10|1091.77|1086.37|1089.98|1084.58|1091.81|1086.41|1089.98|1084.58|39
1655474840000|2022-06-17 14:07:20|1089.96|1084.56|1089.25|1083.85|1089.96|1084.56|1088.97|1083.57|37
1655474850000|2022-06-17 14:07:30|1089.19|1083.79|1089.69|1084.29|1089.76|1084.36|1088.88|1083.48|35
1655474860000|2022-06-17 14:07:40|1089.57|1084.17|1088.45|1083.05|1089.66|1084.26|1088.29|1082.89|37
1655474870000|2022-06-17 14:07:50|1088.41|1083.01|1087.05|1081.65|1088.41|1083.01|1086.62|1081.22|40
1655474880000|2022-06-17 14:08:00|1087.13|1081.73|1087.53|1082.13|1088.23|1082.83|1087.13|1081.73|36
1655474890000|2022-06-17 14:08:10|1087.3|1081.9|1087.5|1082.1|1087.55|1082.15|1086.82|1081.42|37
1655474900000|2022-06-17 14:08:20|1087.62|1082.22|1086.86|1081.46|1088.18|1082.78|1086.7|1081.3|40
1655474910000|2022-06-17 14:08:30|1086.89|1081.49|1086.93|1081.53|1087.56|1082.16|1086.81|1081.41|33
1655474920000|2022-06-17 14:08:40|1086.92|1081.52|1087.22|1081.82|1087.6|1082.2|1086.85|1081.45|34
1655474930000|2022-06-17 14:08:50|1087.07|1081.67|1087.18|1081.78|1087.2|1081.8|1086.8|1081.4|39
1655474940000|2022-06-17 14:09:00|1087.17|1081.77|1087.99|1082.59|1088.37|1082.97|1086.82|1081.42|37
1655474950000|2022-06-17 14:09:10|1087.98|1082.58|1086.39|1080.99|1087.98|1082.58|1086.33|1080.93|37
1655474960000|2022-06-17 14:09:20|1086.4|1081|1085.39|1079.99|1086.4|1081|1084.76|1079.36|39
1655474970000|2022-06-17 14:09:30|1085.29|1079.89|1085.07|1079.67|1085.85|1080.45|1084.79|1079.39|38
1655474980000|2022-06-17 14:09:40|1085.1|1079.7|1084.91|1079.51|1085.1|1079.7|1084.54|1079.14|39
1655474990000|2022-06-17 14:09:50|1084.98|1079.58|1084.47|1079.07|1085.8|1080.4|1084.47|1079.07|36
1655475000000|2022-06-17 14:10:00|1084.43|1079.03|1084.47|1079.07|1084.89|1079.49|1083.98|1078.58|39
1655475010000|2022-06-17 14:10:10|1084.45|1079.05|1085.3|1079.9|1085.56|1080.16|1084.44|1079.04|39
1655475020000|2022-06-17 14:10:20|1085.35|1079.95|1084.42|1079.02|1085.49|1080.09|1083.78|1078.38|37
1655475030000|2022-06-17 14:10:30|1084.48|1079.08|1085.28|1079.88|1085.51|1080.11|1084.11|1078.71|38
1655475040000|2022-06-17 14:10:40|1085.3|1079.9|1085.95|1080.55|1086.21|1080.81|1085.3|1079.9|38
1655475050000|2022-06-17 14:10:50|1086|1080.6|1085.56|1080.16|1086.19|1080.79|1085.29|1079.89|39
1655475060000|2022-06-17 14:11:00|1085.31|1079.91|1085.91|1080.51|1086.09|1080.69|1085.12|1079.72|38
1655475070000|2022-06-17 14:11:10|1085.93|1080.53|1086.03|1080.63|1086.15|1080.75|1085.07|1079.67|37
1655475080000|2022-06-17 14:11:20|1086.07|1080.67|1086.3|1080.9|1086.3|1080.9|1085.83|1080.43|27
1655475090000|2022-06-17 14:11:30|1086.31|1080.91|1086.13|1080.73|1086.46|1081.06|1085.89|1080.49|35
1655475100000|2022-06-17 14:11:40|1086.09|1080.69|1087|1081.6|1087.21|1081.81|1086.09|1080.69|36
1655475110000|2022-06-17 14:11:50|1087.01|1081.61|1086.98|1081.58|1087.24|1081.84|1086.53|1081.13|38
1655475120000|2022-06-17 14:12:00|1086.38|1080.98|1087.13|1081.73|1087.17|1081.77|1086.21|1080.81|40
1655475130000|2022-06-17 14:12:10|1086.98|1081.58|1087.97|1082.57|1088.17|1082.77|1086.98|1081.58|37
1655475140000|2022-06-17 14:12:20|1088|1082.6|1088.42|1083.02|1088.6|1083.2|1088|1082.6|35
1655475150000|2022-06-17 14:12:30|1088.46|1083.06|1087.71|1082.31|1088.88|1083.48|1087.6|1082.2|38
1655475160000|2022-06-17 14:12:40|1087.85|1082.45|1088.08|1082.68|1088.4|1083|1087.48|1082.08|37
1655475170000|2022-06-17 14:12:50|1087.86|1082.46|1088.4|1083|1088.7|1083.3|1087.85|1082.45|37
1655475180000|2022-06-17 14:13:00|1088.39|1082.99|1087.48|1082.08|1088.58|1083.18|1087.44|1082.04|36
1655475190000|2022-06-17 14:13:10|1087.17|1081.77|1088.03|1082.63|1088.06|1082.66|1086.82|1081.42|37
1655475200000|2022-06-17 14:13:20|1088.04|1082.64|1087.36|1081.96|1088.23|1082.83|1087.36|1081.96|38
1655475210000|2022-06-17 14:13:30|1087.39|1081.99|1087.15|1081.75|1087.49|1082.09|1087.1|1081.7|34
1655475220000|2022-06-17 14:13:40|1087.08|1081.68|1086.69|1081.29|1087.19|1081.79|1086.69|1081.29|34
1655475230000|2022-06-17 14:13:50|1086.72|1081.32|1084.55|1079.15|1086.73|1081.33|1084.55|1079.15|36
1655475240000|2022-06-17 14:14:00|1084.54|1079.14|1085.35|1079.95|1085.67|1080.27|1084.39|1078.99|38
1655475250000|2022-06-17 14:14:10|1085.24|1079.84|1084.17|1078.77|1085.25|1079.85|1084.05|1078.65|35
1655475260000|2022-06-17 14:14:20|1084.1|1078.7|1085.43|1080.03|1085.43|1080.03|1083.99|1078.59|38
1655475270000|2022-06-17 14:14:30|1085.38|1079.98|1084.55|1079.15|1085.79|1080.39|1084.55|1079.15|37
1655475280000|2022-06-17 14:14:40|1084.59|1079.19|1084.79|1079.39|1084.88|1079.48|1084.11|1078.71|38
1655475290000|2022-06-17 14:14:50|1084.7|1079.3|1084.83|1079.43|1085|1079.6|1084.61|1079.21|38
1655475300000|2022-06-17 14:15:00|1084.71|1079.31|1085.5|1080.1|1085.5|1080.1|1084.01|1078.61|33
1655475310000|2022-06-17 14:15:10|1085.57|1080.17|1084.3|1078.9|1085.62|1080.22|1084.26|1078.86|37
1655475320000|2022-06-17 14:15:20|1084.35|1078.95|1083.29|1077.89|1084.44|1079.04|1083.29|1077.89|38
1655475330000|2022-06-17 14:15:30|1083.09|1077.69|1082.76|1077.36|1083.24|1077.84|1082.4|1077|36
1655475340000|2022-06-17 14:15:40|1082.8|1077.4|1082.74|1077.34|1083.54|1078.14|1082.48|1077.08|40
1655475350000|2022-06-17 14:15:50|1082.76|1077.36|1082.14|1076.74|1082.81|1077.41|1082.03|1076.63|36
1655475360000|2022-06-17 14:16:00|1082.03|1076.63|1081.96|1076.56|1082.13|1076.73|1079.87|1074.47|37
1655475370000|2022-06-17 14:16:10|1082|1076.6|1080.49|1075.09|1082.03|1076.63|1080.49|1075.09|38
1655475380000|2022-06-17 14:16:20|1080.46|1075.06|1079.87|1074.47|1080.54|1075.14|1079.69|1074.29|36
1655475390000|2022-06-17 14:16:30|1079.82|1074.42|1079.84|1074.44|1079.98|1074.58|1078.86|1073.46|38
1655475400000|2022-06-17 14:16:40|1079.83|1074.43|1079.84|1074.44|1080.07|1074.67|1079.39|1073.99|38
1655475410000|2022-06-17 14:16:50|1079.87|1074.47|1078.12|1072.72|1079.98|1074.58|1078.12|1072.72|40
1655475420000|2022-06-17 14:17:00|1078.16|1072.76|1078.28|1072.88|1079.35|1073.95|1077.86|1072.46|38
1655475430000|2022-06-17 14:17:10|1078.29|1072.89|1078.26|1072.86|1078.72|1073.32|1077.89|1072.49|38
1655475440000|2022-06-17 14:17:20|1078|1072.6|1077.92|1072.52|1078.06|1072.66|1077.62|1072.22|37
1655475450000|2022-06-17 14:17:30|1077.93|1072.53|1077.5|1072.1|1077.93|1072.53|1077.46|1072.06|39
1655475460000|2022-06-17 14:17:40|1077.47|1072.07|1076.45|1071.05|1077.61|1072.21|1076.44|1071.04|38
1655475470000|2022-06-17 14:17:50|1076.41|1071.01|1076.04|1070.64|1076.41|1071.01|1075.64|1070.24|35
1655475480000|2022-06-17 14:18:00|1075.99|1070.59|1076.62|1071.22|1077.37|1071.97|1075.99|1070.59|36
1655475490000|2022-06-17 14:18:10|1076.7|1071.3|1077.66|1072.26|1077.74|1072.34|1076.66|1071.26|38
1655475500000|2022-06-17 14:18:20|1077.55|1072.15|1077.29|1071.89|1077.71|1072.31|1077.17|1071.77|37
1655475510000|2022-06-17 14:18:30|1077.27|1071.87|1077.78|1072.38|1077.84|1072.44|1077.27|1071.87|34
1655475520000|2022-06-17 14:18:40|1077.7|1072.3|1077.02|1071.62|1077.91|1072.51|1076.88|1071.48|31
1655475530000|2022-06-17 14:18:50|1077.04|1071.64|1077.1|1071.7|1077.49|1072.09|1076.9|1071.5|32
1655475540000|2022-06-17 14:19:00|1077|1071.6|1075.76|1070.36|1077|1071.6|1075.56|1070.16|38
1655475550000|2022-06-17 14:19:10|1075.63|1070.23|1076.06|1070.66|1076.25|1070.85|1075.63|1070.23|38
1655475560000|2022-06-17 14:19:20|1076.02|1070.62|1076.31|1070.91|1076.68|1071.28|1076.01|1070.61|39
1655475570000|2022-06-17 14:19:30|1076.39|1070.99|1076.52|1071.12|1076.7|1071.3|1076.28|1070.88|36
1655475580000|2022-06-17 14:19:40|1076.51|1071.11|1076.08|1070.68|1076.53|1071.13|1075.79|1070.39|39
1655475590000|2022-06-17 14:19:50|1075.95|1070.55|1076.71|1071.31|1076.76|1071.36|1075.69|1070.29|33
1655475600000|2022-06-17 14:20:00|1076.73|1071.33|1075.71|1070.31|1076.8|1071.4|1075.66|1070.26|39
1655475610000|2022-06-17 14:20:10|1075.6|1070.2|1075.31|1069.91|1075.64|1070.24|1075.28|1069.88|37
1655475620000|2022-06-17 14:20:20|1075.45|1070.05|1076.57|1071.17|1076.57|1071.17|1075.35|1069.95|38
1655475630000|2022-06-17 14:20:30|1076.75|1071.35|1074.93|1069.53|1076.75|1071.35|1074.93|1069.53|37
1655475640000|2022-06-17 14:20:40|1074.96|1069.56|1073.58|1068.18|1074.99|1069.59|1073.1|1067.7|37
1655475650000|2022-06-17 14:20:50|1073.59|1068.19|1072.96|1067.56|1073.72|1068.32|1072.79|1067.39|35
1655475660000|2022-06-17 14:21:00|1072.98|1067.58|1073.01|1067.61|1073.17|1067.77|1072.63|1067.23|34
1655475670000|2022-06-17 14:21:10|1073.18|1067.78|1072.73|1067.33|1073.19|1067.79|1072.58|1067.18|25
1655475680000|2022-06-17 14:21:20|1072.66|1067.26|1071.81|1066.41|1072.86|1067.46|1071.81|1066.41|36
1655475690000|2022-06-17 14:21:30|1070.48|1065.08|1067.7|1062.3|1070.48|1065.08|1066.5|1061.1|39
1655475700000|2022-06-17 14:21:40|1067.46|1062.06|1070.13|1064.73|1070.37|1064.97|1067.46|1062.06|37
1655475710000|2022-06-17 14:21:50|1069.96|1064.56|1067.42|1062.02|1069.96|1064.56|1067.31|1061.91|38
1655475720000|2022-06-17 14:22:00|1067.47|1062.07|1068.83|1063.43|1068.96|1063.56|1067.34|1061.94|38
1655475730000|2022-06-17 14:22:10|1068.89|1063.49|1069.04|1063.64|1069.05|1063.65|1067.75|1062.35|40
1655475740000|2022-06-17 14:22:20|1069.05|1063.65|1067.8|1062.4|1069.05|1063.65|1067.58|1062.18|40
1655475750000|2022-06-17 14:22:30|1067.76|1062.36|1067.07|1061.67|1067.8|1062.4|1066.44|1061.04|40
1655475760000|2022-06-17 14:22:40|1066.96|1061.56|1066.96|1061.56|1067.15|1061.75|1066.46|1061.06|38
1655475770000|2022-06-17 14:22:50|1066.8|1061.4|1068.9|1063.5|1068.9|1063.5|1066.8|1061.4|40
1655475780000|2022-06-17 14:23:00|1068.81|1063.41|1068.17|1062.77|1068.81|1063.41|1067.91|1062.51|36
1655475790000|2022-06-17 14:23:10|1068.13|1062.73|1067.58|1062.18|1068.13|1062.73|1067.28|1061.88|38
1655475800000|2022-06-17 14:23:20|1067.66|1062.26|1069.19|1063.79|1069.3|1063.9|1067.18|1061.78|35
1655475810000|2022-06-17 14:23:30|1069.18|1063.78|1068.84|1063.44|1069.69|1064.29|1068.79|1063.39|39
1655475820000|2022-06-17 14:23:40|1068.66|1063.26|1069.27|1063.87|1069.33|1063.93|1067.96|1062.56|37
1655475830000|2022-06-17 14:23:50|1069.12|1063.72|1070.39|1064.99|1070.45|1065.05|1069.06|1063.66|38
1655475840000|2022-06-17 14:24:00|1070.43|1065.03|1070.79|1065.39|1071.12|1065.72|1070.27|1064.87|39
1655475850000|2022-06-17 14:24:10|1070.74|1065.34|1069.92|1064.52|1070.91|1065.51|1069.92|1064.52|33
1655475860000|2022-06-17 14:24:20|1069.89|1064.49|1070.28|1064.88|1070.29|1064.89|1069.3|1063.9|38
1655475870000|2022-06-17 14:24:30|1070.35|1064.95|1070.07|1064.67|1070.68|1065.28|1070.07|1064.67|39
1655475880000|2022-06-17 14:24:40|1070.24|1064.84|1070.09|1064.69|1070.53|1065.13|1069.45|1064.05|40
1655475890000|2022-06-17 14:24:50|1070.13|1064.73|1069.88|1064.48|1070.8|1065.4|1069.88|1064.48|36
1655475900000|2022-06-17 14:25:00|1069.84|1064.44|1070.47|1065.07|1070.62|1065.22|1069.35|1063.95|35
1655475910000|2022-06-17 14:25:10|1070.46|1065.06|1070.44|1065.04|1071.25|1065.85|1070.23|1064.83|39
1655475920000|2022-06-17 14:25:20|1070.24|1064.84|1070.08|1064.68|1070.37|1064.97|1069.27|1063.87|38
1655475930000|2022-06-17 14:25:30|1070.07|1064.67|1071.1|1065.7|1071.31|1065.91|1069.91|1064.51|37
1655475940000|2022-06-17 14:25:40|1071.11|1065.71|1072.16|1066.76|1072.36|1066.96|1071.11|1065.71|38
1655475950000|2022-06-17 14:25:50|1072.13|1066.73|1072.17|1066.77|1072.17|1066.77|1071.11|1065.71|37
1655475960000|2022-06-17 14:26:00|1072.15|1066.75|1071.04|1065.64|1072.37|1066.97|1070.78|1065.38|38
1655475970000|2022-06-17 14:26:10|1071.12|1065.72|1072.52|1067.12|1072.52|1067.12|1071.05|1065.65|38
1655475980000|2022-06-17 14:26:20|1072.49|1067.09|1071.47|1066.07|1072.53|1067.13|1071.33|1065.93|38
1655475990000|2022-06-17 14:26:30|1071.17|1065.77|1071.64|1066.24|1072.01|1066.61|1071.17|1065.77|38
1655476000000|2022-06-17 14:26:40|1071.52|1066.12|1071.16|1065.76|1071.67|1066.27|1071.14|1065.74|37
1655476010000|2022-06-17 14:26:50|1071.13|1065.73|1069.98|1064.58|1071.17|1065.77|1069.59|1064.19|38
1655476020000|2022-06-17 14:27:00|1070|1064.6|1069.69|1064.29|1070.25|1064.85|1069.54|1064.14|38
1655476030000|2022-06-17 14:27:10|1069.97|1064.57|1070.28|1064.88|1070.61|1065.21|1069.97|1064.57|35
1655476040000|2022-06-17 14:27:20|1070.18|1064.78|1070.23|1064.83|1070.24|1064.84|1069.38|1063.98|37
1655476050000|2022-06-17 14:27:30|1070.38|1064.98|1069.53|1064.13|1070.55|1065.15|1069.52|1064.12|34
1655476060000|2022-06-17 14:27:40|1069.63|1064.23|1069.72|1064.32|1069.74|1064.34|1069.35|1063.95|37
1655476070000|2022-06-17 14:27:50|1069.78|1064.38|1069.62|1064.22|1070.23|1064.83|1069.62|1064.22|37
1655476080000|2022-06-17 14:28:00|1069.56|1064.16|1068.08|1062.68|1069.57|1064.17|1068.08|1062.68|35
1655476090000|2022-06-17 14:28:10|1068.11|1062.71|1068.53|1063.13|1068.67|1063.27|1067.88|1062.48|36
1655476100000|2022-06-17 14:28:20|1068.38|1062.98|1068.04|1062.64|1068.53|1063.13|1068.04|1062.64|35
1655476110000|2022-06-17 14:28:30|1068.06|1062.66|1068.28|1062.88|1068.57|1063.17|1068.01|1062.61|36
1655476120000|2022-06-17 14:28:40|1068.14|1062.74|1068.73|1063.33|1068.74|1063.34|1067.99|1062.59|34
1655476130000|2022-06-17 14:28:50|1068.8|1063.4|1069.66|1064.26|1069.98|1064.58|1068.8|1063.4|39
1655476140000|2022-06-17 14:29:00|1069.65|1064.25|1070.12|1064.72|1070.12|1064.72|1068.9|1063.5|36
1655476150000|2022-06-17 14:29:10|1070.13|1064.73|1070.52|1065.12|1070.96|1065.56|1070.13|1064.73|37
1655476160000|2022-06-17 14:29:20|1070.49|1065.09|1070.99|1065.59|1071.15|1065.75|1070.49|1065.09|39
1655476170000|2022-06-17 14:29:30|1070.82|1065.42|1070.56|1065.16|1070.99|1065.59|1070.51|1065.11|37
1655476180000|2022-06-17 14:29:40|1070.68|1065.28|1070.43|1065.03|1070.98|1065.58|1070.13|1064.73|37
1655476190000|2022-06-17 14:29:50|1070.39|1064.99|1072.33|1066.93|1072.43|1067.03|1070.39|1064.99|38
1655476200000|2022-06-17 14:30:00|1072.24|1066.84|1071.8|1066.4|1072.43|1067.03|1071.26|1065.86|39
1655476210000|2022-06-17 14:30:10|1071.72|1066.32|1073.38|1067.98|1073.73|1068.33|1071.71|1066.31|39
1655476220000|2022-06-17 14:30:20|1074.1|1068.7|1074.56|1069.16|1074.82|1069.42|1073.82|1068.42|36
1655476230000|2022-06-17 14:30:30|1074.61|1069.21|1074.65|1069.25|1075.1|1069.7|1074.43|1069.03|36
1655476240000|2022-06-17 14:30:40|1074.71|1069.31|1074.59|1069.19|1074.8|1069.4|1074.4|1069|39
1655476250000|2022-06-17 14:30:50|1074.56|1069.16|1076.13|1070.73|1076.13|1070.73|1074.4|1069|35
1655476260000|2022-06-17 14:31:00|1076.1|1070.7|1074.47|1069.07|1076.1|1070.7|1074.47|1069.07|38
1655476270000|2022-06-17 14:31:10|1074.54|1069.14|1076.03|1070.63|1076.03|1070.63|1074.47|1069.07|40
1655476280000|2022-06-17 14:31:20|1075.9|1070.5|1075.72|1070.32|1076.03|1070.63|1075.67|1070.27|37
1655476290000|2022-06-17 14:31:30|1075.91|1070.51|1074.52|1069.12|1075.91|1070.51|1074.52|1069.12|36
1655476300000|2022-06-17 14:31:40|1074.54|1069.14|1074.54|1069.14|1074.73|1069.33|1074.24|1068.84|37
1655476310000|2022-06-17 14:31:50|1074.68|1069.28|1074.58|1069.18|1075.65|1070.25|1074.47|1069.07|37
1655476320000|2022-06-17 14:32:00|1074.46|1069.06|1073.92|1068.52|1074.46|1069.06|1072.99|1067.59|39
1655476330000|2022-06-17 14:32:10|1073.94|1068.54|1072.84|1067.44|1073.94|1068.54|1072.58|1067.18|38
1655476340000|2022-06-17 14:32:20|1072.21|1066.81|1072.49|1067.09|1072.49|1067.09|1072.09|1066.69|39
1655476350000|2022-06-17 14:32:30|1072.42|1067.02|1072.79|1067.39|1072.8|1067.4|1072.35|1066.95|37
1655476360000|2022-06-17 14:32:40|1072.73|1067.33|1072.57|1067.17|1073.27|1067.87|1072.43|1067.03|39
1655476370000|2022-06-17 14:32:50|1072.59|1067.19|1072.25|1066.85|1072.76|1067.36|1072.06|1066.66|33
1655476380000|2022-06-17 14:33:00|1072.33|1066.93|1071.46|1066.06|1072.34|1066.94|1071.46|1066.06|36
1655476390000|2022-06-17 14:33:10|1071.4|1066|1070.38|1064.98|1071.4|1066|1070.35|1064.95|34
1655476400000|2022-06-17 14:33:20|1070.34|1064.94|1069.51|1064.11|1070.36|1064.96|1069.14|1063.74|39
1655476410000|2022-06-17 14:33:30|1069.44|1064.04|1068.53|1063.13|1069.44|1064.04|1068.42|1063.02|37
1655476420000|2022-06-17 14:33:40|1068.48|1063.08|1068.2|1062.8|1068.48|1063.08|1068.04|1062.64|38
1655476430000|2022-06-17 14:33:50|1068.16|1062.76|1068.02|1062.62|1068.16|1062.76|1067.91|1062.51|36
1655476440000|2022-06-17 14:34:00|1067.93|1062.53|1069.13|1063.73|1069.13|1063.73|1067.58|1062.18|39
1655476450000|2022-06-17 14:34:10|1069.2|1063.8|1068.57|1063.17|1069.29|1063.89|1068.41|1063.01|39
1655476460000|2022-06-17 14:34:20|1068.55|1063.15|1067.99|1062.59|1068.62|1063.22|1067.74|1062.34|36
1655476470000|2022-06-17 14:34:30|1067.92|1062.52|1067.37|1061.97|1068.2|1062.8|1067.37|1061.97|37
1655476480000|2022-06-17 14:34:40|1067.39|1061.99|1067.4|1062|1067.58|1062.18|1067.25|1061.85|38
1655476490000|2022-06-17 14:34:50|1067.41|1062.01|1067.41|1062.01|1067.93|1062.53|1067.38|1061.98|39
1655476500000|2022-06-17 14:35:00|1067.39|1061.99|1066.05|1060.65|1067.39|1061.99|1065.86|1060.46|34
1655476510000|2022-06-17 14:35:10|1065.91|1060.51|1068.59|1063.19|1068.59|1063.19|1065.91|1060.51|37
1655476520000|2022-06-17 14:35:20|1068.76|1063.36|1069.58|1064.18|1069.65|1064.25|1068.16|1062.76|38
1655476530000|2022-06-17 14:35:30|1069.65|1064.25|1068.87|1063.47|1070.06|1064.66|1068.7|1063.3|40
1655476540000|2022-06-17 14:35:40|1068.92|1063.52|1070.03|1064.63|1070.03|1064.63|1068.68|1063.28|40
1655476550000|2022-06-17 14:35:50|1070.01|1064.61|1070.37|1064.97|1070.5|1065.1|1069.65|1064.25|38
1655476560000|2022-06-17 14:36:00|1070.33|1064.93|1069.58|1064.18|1070.51|1065.11|1069.34|1063.94|39
1655476570000|2022-06-17 14:36:10|1069.56|1064.16|1068.69|1063.29|1069.56|1064.16|1067.71|1062.31|39
1655476580000|2022-06-17 14:36:20|1068.9|1063.5|1070.1|1064.7|1070.28|1064.88|1068.88|1063.48|39
1655476590000|2022-06-17 14:36:30|1070.26|1064.86|1069.35|1063.95|1070.26|1064.86|1068.89|1063.49|35
1655476600000|2022-06-17 14:36:40|1069.34|1063.94|1071.37|1065.97|1071.39|1065.99|1069.34|1063.94|38
1655476610000|2022-06-17 14:36:50|1071.33|1065.93|1071.51|1066.11|1071.7|1066.3|1071.03|1065.63|38
1655476620000|2022-06-17 14:37:00|1071.54|1066.14|1070.89|1065.49|1071.68|1066.28|1070.75|1065.35|36
1655476630000|2022-06-17 14:37:10|1070.88|1065.48|1071.74|1066.34|1071.84|1066.44|1070.88|1065.48|36
1655476640000|2022-06-17 14:37:20|1071.77|1066.37|1072.85|1067.45|1072.91|1067.51|1071.77|1066.37|37
1655476650000|2022-06-17 14:37:30|1072.89|1067.49|1073.65|1068.25|1073.73|1068.33|1072.72|1067.32|39
1655476660000|2022-06-17 14:37:40|1073.72|1068.32|1073.21|1067.81|1073.83|1068.43|1073.21|1067.81|37
1655476670000|2022-06-17 14:37:50|1073.27|1067.87|1073.09|1067.69|1073.27|1067.87|1072.34|1066.94|39
1655476680000|2022-06-17 14:38:00|1073.43|1068.03|1074.25|1068.85|1074.26|1068.86|1073.43|1068.03|34
1655476690000|2022-06-17 14:38:10|1074.35|1068.95|1075.18|1069.78|1075.18|1069.78|1074.16|1068.76|40
1655476700000|2022-06-17 14:38:20|1074.88|1069.48|1076.65|1071.25|1076.65|1071.25|1074.69|1069.29|31
1655476710000|2022-06-17 14:38:30|1076.69|1071.29|1074.82|1069.42|1077.53|1072.13|1074.82|1069.42|37
1655476720000|2022-06-17 14:38:40|1074.76|1069.36|1075.92|1070.52|1076.29|1070.89|1074.76|1069.36|37
1655476730000|2022-06-17 14:38:50|1075.89|1070.49|1075.64|1070.24|1076.05|1070.65|1075.28|1069.88|38
1655476740000|2022-06-17 14:39:00|1075.86|1070.46|1075.33|1069.93|1075.86|1070.46|1075.2|1069.8|32
1655476750000|2022-06-17 14:39:10|1075.34|1069.94|1074.73|1069.33|1075.34|1069.94|1074.73|1069.33|38
1655476760000|2022-06-17 14:39:20|1074.74|1069.34|1074.9|1069.5|1075.27|1069.87|1074.56|1069.16|31
1655476770000|2022-06-17 14:39:30|1075.01|1069.61|1074.91|1069.51|1075.41|1070.01|1074.91|1069.51|34
1655476780000|2022-06-17 14:39:40|1074.92|1069.52|1074.81|1069.41|1075.11|1069.71|1074.71|1069.31|35
1655476790000|2022-06-17 14:39:50|1074.9|1069.5|1075.16|1069.76|1075.3|1069.9|1074.72|1069.32|35
1655476800000|2022-06-17 14:40:00|1075.18|1069.78|1073.92|1068.52|1075.22|1069.82|1073.7|1068.3|40
1655476810000|2022-06-17 14:40:10|1073.86|1068.46|1075.4|1070|1075.6|1070.2|1073.65|1068.25|36
1655476820000|2022-06-17 14:40:20|1075.54|1070.14|1075.47|1070.07|1075.59|1070.19|1074.92|1069.52|39
1655476830000|2022-06-17 14:40:30|1075.38|1069.98|1074.62|1069.22|1075.44|1070.04|1074.6|1069.2|40
1655476840000|2022-06-17 14:40:40|1074.7|1069.3|1074.51|1069.11|1074.98|1069.58|1074.51|1069.11|36
1655476850000|2022-06-17 14:40:50|1074.54|1069.14|1074.05|1068.65|1074.8|1069.4|1074.05|1068.65|32
1655476860000|2022-06-17 14:41:00|1074.07|1068.67|1073.28|1067.88|1074.07|1068.67|1073.09|1067.69|36
1655476870000|2022-06-17 14:41:10|1073.36|1067.96|1073.38|1067.98|1073.47|1068.07|1073.12|1067.72|34
1655476880000|2022-06-17 14:41:20|1073.4|1068|1074.01|1068.61|1074.03|1068.63|1073.29|1067.89|38
1655476890000|2022-06-17 14:41:30|1073.98|1068.58|1073.73|1068.33|1073.98|1068.58|1073.15|1067.75|37
1655476900000|2022-06-17 14:41:40|1073.79|1068.39|1073.72|1068.32|1074.17|1068.77|1073.27|1067.87|34
1655476910000|2022-06-17 14:41:50|1073.83|1068.43|1073.5|1068.1|1073.83|1068.43|1073.26|1067.86|36
1655476920000|2022-06-17 14:42:00|1073.48|1068.08|1073.07|1067.67|1073.77|1068.37|1072.85|1067.45|33
1655476930000|2022-06-17 14:42:10|1073.08|1067.68|1073.06|1067.66|1073.14|1067.74|1072.69|1067.29|37
1655476940000|2022-06-17 14:42:20|1073.07|1067.67|1074.86|1069.46|1074.86|1069.46|1073.07|1067.67|33
1655476950000|2022-06-17 14:42:30|1074.97|1069.57|1075.02|1069.62|1075.39|1069.99|1074.79|1069.39|38
1655476960000|2022-06-17 14:42:40|1075.01|1069.61|1074.59|1069.19|1075.01|1069.61|1073.98|1068.58|39
1655476970000|2022-06-17 14:42:50|1074.57|1069.17|1074.98|1069.58|1075.33|1069.93|1074.57|1069.17|34
1655476980000|2022-06-17 14:43:00|1075.03|1069.63|1074.8|1069.4|1075.1|1069.7|1074.53|1069.13|37
1655476990000|2022-06-17 14:43:10|1074.71|1069.31|1075.26|1069.86|1075.44|1070.04|1074.71|1069.31|33
1655477000000|2022-06-17 14:43:20|1075.36|1069.96|1074.57|1069.17|1075.56|1070.16|1074.57|1069.17|31
1655477010000|2022-06-17 14:43:30|1074.59|1069.19|1074.91|1069.51|1075.11|1069.71|1074.59|1069.19|38
1655477020000|2022-06-17 14:43:40|1075.03|1069.63|1076.36|1070.96|1076.45|1071.05|1074.95|1069.55|37
1655477030000|2022-06-17 14:43:50|1076.37|1070.97|1076.37|1070.97|1076.49|1071.09|1075.62|1070.22|39
1655477040000|2022-06-17 14:44:00|1076.36|1070.96|1074.95|1069.55|1076.46|1071.06|1074.91|1069.51|38
1655477050000|2022-06-17 14:44:10|1075|1069.6|1075.32|1069.92|1075.7|1070.3|1074.74|1069.34|39
1655477060000|2022-06-17 14:44:20|1075.31|1069.91|1075.15|1069.75|1075.66|1070.26|1075.08|1069.68|38
1655477070000|2022-06-17 14:44:30|1075.22|1069.82|1075.36|1069.96|1075.51|1070.11|1075.05|1069.65|36
1655477080000|2022-06-17 14:44:40|1075.4|1070|1075.59|1070.19|1075.68|1070.28|1075.09|1069.69|35
1655477090000|2022-06-17 14:44:50|1075.56|1070.16|1074.89|1069.49|1075.66|1070.26|1074.84|1069.44|37
1655477100000|2022-06-17 14:45:00|1074.96|1069.56|1074.78|1069.38|1075.24|1069.84|1074.53|1069.13|36
1655477110000|2022-06-17 14:45:10|1074.96|1069.56|1074.7|1069.3|1075.16|1069.76|1074.48|1069.08|38
1655477120000|2022-06-17 14:45:20|1074.68|1069.28|1073.9|1068.5|1074.68|1069.28|1073.72|1068.32|37
1655477130000|2022-06-17 14:45:30|1073.92|1068.52|1074.2|1068.8|1074.2|1068.8|1073.77|1068.37|37
1655477140000|2022-06-17 14:45:40|1074.13|1068.73|1073.07|1067.67|1074.13|1068.73|1072.86|1067.46|34
1655477150000|2022-06-17 14:45:50|1073.02|1067.62|1072.47|1067.07|1073.45|1068.05|1072.47|1067.07|37
1655477160000|2022-06-17 14:46:00|1072.64|1067.24|1072.74|1067.34|1072.79|1067.39|1072.12|1066.72|34
1655477170000|2022-06-17 14:46:10|1072.68|1067.28|1073.54|1068.14|1073.6|1068.2|1072.68|1067.28|32
1655477180000|2022-06-17 14:46:20|1073.55|1068.15|1074.03|1068.63|1074.05|1068.65|1073.24|1067.84|37
1655477190000|2022-06-17 14:46:30|1074.06|1068.66|1074.22|1068.82|1074.77|1069.37|1074.06|1068.66|38
1655477200000|2022-06-17 14:46:40|1074.32|1068.92|1074.4|1069|1074.63|1069.23|1074.06|1068.66|36
1655477210000|2022-06-17 14:46:50|1074.42|1069.02|1073.23|1067.83|1074.42|1069.02|1073.23|1067.83|37
1655477220000|2022-06-17 14:47:00|1073.28|1067.88|1073.8|1068.4|1073.8|1068.4|1072.95|1067.55|39
1655477230000|2022-06-17 14:47:10|1073.82|1068.42|1074.02|1068.62|1074.3|1068.9|1073.76|1068.36|37
1655477240000|2022-06-17 14:47:20|1074.04|1068.64|1074.38|1068.98|1074.41|1069.01|1074.04|1068.64|31
1655477250000|2022-06-17 14:47:30|1074.35|1068.95|1074.62|1069.22|1074.85|1069.45|1074.35|1068.95|34
1655477260000|2022-06-17 14:47:40|1074.57|1069.17|1074.02|1068.62|1074.63|1069.23|1074.02|1068.62|35
1655477270000|2022-06-17 14:47:50|1074.04|1068.64|1072.88|1067.48|1074.04|1068.64|1072.8|1067.4|36
1655477280000|2022-06-17 14:48:00|1072.82|1067.42|1072.92|1067.52|1073.18|1067.78|1072.59|1067.19|34
1655477290000|2022-06-17 14:48:10|1072.93|1067.53|1073.85|1068.45|1073.9|1068.5|1072.93|1067.53|35
1655477300000|2022-06-17 14:48:20|1073.86|1068.46|1073.42|1068.02|1073.89|1068.49|1073.42|1068.02|35
1655477310000|2022-06-17 14:48:30|1073.37|1067.97|1072.62|1067.22|1073.37|1067.97|1072.61|1067.21|36
1655477320000|2022-06-17 14:48:40|1072.64|1067.24|1072.65|1067.25|1072.73|1067.33|1071.98|1066.58|34
1655477330000|2022-06-17 14:48:50|1072.59|1067.19|1071.56|1066.16|1072.63|1067.23|1071.56|1066.16|35
1655477340000|2022-06-17 14:49:00|1071.5|1066.1|1071.77|1066.37|1071.77|1066.37|1071.21|1065.81|37
1655477350000|2022-06-17 14:49:10|1071.81|1066.41|1072.13|1066.73|1072.23|1066.83|1071.7|1066.3|36
1655477360000|2022-06-17 14:49:20|1072.23|1066.83|1073.14|1067.74|1073.18|1067.78|1072.23|1066.83|33
1655477370000|2022-06-17 14:49:30|1073.12|1067.72|1074.77|1069.37|1074.77|1069.37|1073.12|1067.72|37
1655477380000|2022-06-17 14:49:40|1074.8|1069.4|1076.57|1071.17|1076.57|1071.17|1074.71|1069.31|40
1655477390000|2022-06-17 14:49:50|1076.6|1071.2|1075.37|1069.97|1076.63|1071.23|1075.3|1069.9|37
1655477400000|2022-06-17 14:50:00|1075.35|1069.95|1075.15|1069.75|1075.46|1070.06|1075.03|1069.63|36
1655477410000|2022-06-17 14:50:10|1075.13|1069.73|1075.25|1069.85|1075.51|1070.11|1075.08|1069.68|32
1655477420000|2022-06-17 14:50:20|1075.23|1069.83|1075.94|1070.54|1075.94|1070.54|1075.02|1069.62|37
1655477430000|2022-06-17 14:50:30|1076.05|1070.65|1076.68|1071.28|1076.79|1071.39|1076.05|1070.65|33
1655477440000|2022-06-17 14:50:40|1076.62|1071.22|1076.74|1071.34|1076.9|1071.5|1076.57|1071.17|33
1655477450000|2022-06-17 14:50:50|1076.76|1071.36|1076.31|1070.91|1077.67|1072.27|1076.31|1070.91|35
1655477460000|2022-06-17 14:51:00|1076.36|1070.96|1074.74|1069.34|1076.36|1070.96|1074.45|1069.05|39
1655477470000|2022-06-17 14:51:10|1074.6|1069.2|1074.82|1069.42|1075.58|1070.18|1074.51|1069.11|34
1655477480000|2022-06-17 14:51:20|1074.79|1069.39|1075.07|1069.67|1075.36|1069.96|1074.79|1069.39|35
1655477490000|2022-06-17 14:51:30|1075.04|1069.64|1074.92|1069.52|1075.04|1069.64|1074.75|1069.35|30
1655477500000|2022-06-17 14:51:40|1075.03|1069.63|1075.02|1069.62|1075.14|1069.74|1074.95|1069.55|27
1655477510000|2022-06-17 14:51:50|1075.24|1069.84|1075.62|1070.22|1075.62|1070.22|1074.99|1069.59|33
1655477520000|2022-06-17 14:52:00|1075.51|1070.11|1074.1|1068.7|1075.56|1070.16|1074.06|1068.66|31
1655477530000|2022-06-17 14:52:10|1074.13|1068.73|1073.94|1068.54|1074.29|1068.89|1073.88|1068.48|37
1655477540000|2022-06-17 14:52:20|1073.97|1068.57|1074.79|1069.39|1074.79|1069.39|1073.71|1068.31|36
1655477550000|2022-06-17 14:52:30|1075.12|1069.72|1075.39|1069.99|1075.6|1070.2|1075.02|1069.62|36
1655477560000|2022-06-17 14:52:40|1075.48|1070.08|1077.06|1071.66|1077.06|1071.66|1075.48|1070.08|38
1655477570000|2022-06-17 14:52:50|1077.14|1071.74|1076.86|1071.46|1077.3|1071.9|1076.44|1071.04|36
1655477580000|2022-06-17 14:53:00|1077.01|1071.61|1077.33|1071.93|1077.65|1072.25|1077.01|1071.61|34
1655477590000|2022-06-17 14:53:10|1077.24|1071.84|1077.25|1071.85|1077.73|1072.33|1077.1|1071.7|35
1655477600000|2022-06-17 14:53:20|1077.35|1071.95|1078.31|1072.91|1078.41|1073.01|1077.27|1071.87|37
1655477610000|2022-06-17 14:53:30|1078.32|1072.92|1079.04|1073.64|1079.2|1073.8|1078.1|1072.7|36
1655477620000|2022-06-17 14:53:40|1079.08|1073.68|1077.71|1072.31|1079.08|1073.68|1077.71|1072.31|40
1655477630000|2022-06-17 14:53:50|1077.76|1072.36|1077.6|1072.2|1077.8|1072.4|1077.28|1071.88|38
1655477640000|2022-06-17 14:54:00|1077.85|1072.45|1077.71|1072.31|1078.02|1072.62|1077.59|1072.19|34
1655477650000|2022-06-17 14:54:10|1077.61|1072.21|1078.31|1072.91|1078.4|1073|1077.61|1072.21|35
1655477660000|2022-06-17 14:54:20|1078.33|1072.93|1077.54|1072.14|1078.33|1072.93|1077.41|1072.01|37
1655477670000|2022-06-17 14:54:30|1077.53|1072.13|1078.57|1073.17|1078.57|1073.17|1077.47|1072.07|39
1655477680000|2022-06-17 14:54:40|1078.41|1073.01|1078.66|1073.26|1079.13|1073.73|1078.41|1073.01|38
1655477690000|2022-06-17 14:54:50|1078.67|1073.27|1078.79|1073.39|1078.79|1073.39|1078.16|1072.76|36
1655477700000|2022-06-17 14:55:00|1078.8|1073.4|1079.51|1074.11|1079.76|1074.36|1078.68|1073.28|35
1655477710000|2022-06-17 14:55:10|1079.34|1073.94|1078.2|1072.8|1079.43|1074.03|1078.18|1072.78|39
1655477720000|2022-06-17 14:55:20|1078.19|1072.79|1078.56|1073.16|1078.85|1073.45|1078.17|1072.77|34
1655477730000|2022-06-17 14:55:30|1078.58|1073.18|1078.93|1073.53|1078.97|1073.57|1078.42|1073.02|37
1655477740000|2022-06-17 14:55:40|1078.89|1073.49|1077.35|1071.95|1078.97|1073.57|1077.28|1071.88|36
1655477750000|2022-06-17 14:55:50|1077.33|1071.93|1077.19|1071.79|1077.47|1072.07|1077.16|1071.76|35
1655477760000|2022-06-17 14:56:00|1077.27|1071.87|1078.15|1072.75|1078.15|1072.75|1076.97|1071.57|39
1655477770000|2022-06-17 14:56:10|1078.31|1072.91|1078.99|1073.59|1079.06|1073.66|1078.26|1072.86|37
1655477780000|2022-06-17 14:56:20|1079.04|1073.64|1078.91|1073.51|1079.48|1074.08|1078.89|1073.49|35
1655477790000|2022-06-17 14:56:30|1078.88|1073.48|1079.52|1074.12|1079.77|1074.37|1078.65|1073.25|39
1655477800000|2022-06-17 14:56:40|1079.59|1074.19|1079.16|1073.76|1079.59|1074.19|1079.05|1073.65|35
1655477810000|2022-06-17 14:56:50|1079.05|1073.65|1079.49|1074.09|1079.49|1074.09|1078.85|1073.45|34
1655477820000|2022-06-17 14:57:00|1079.44|1074.04|1079.01|1073.61|1079.44|1074.04|1078.89|1073.49|39
1655477830000|2022-06-17 14:57:10|1079.09|1073.69|1078.1|1072.7|1079.09|1073.69|1078.06|1072.66|35
1655477840000|2022-06-17 14:57:20|1078.06|1072.66|1077.97|1072.57|1078.44|1073.04|1077.77|1072.37|34
1655477850000|2022-06-17 14:57:30|1077.95|1072.55|1078.81|1073.41|1078.97|1073.57|1077.52|1072.12|37
1655477860000|2022-06-17 14:57:40|1079|1073.6|1077.81|1072.41|1079|1073.6|1077.77|1072.37|37
1655477870000|2022-06-17 14:57:50|1077.83|1072.43|1077.83|1072.43|1077.92|1072.52|1077.52|1072.12|35
1655477880000|2022-06-17 14:58:00|1077.85|1072.45|1077.65|1072.25|1077.92|1072.52|1077.5|1072.1|35
1655477890000|2022-06-17 14:58:10|1077.69|1072.29|1077.95|1072.55|1078.29|1072.89|1077.54|1072.14|36
1655477900000|2022-06-17 14:58:20|1078|1072.6|1077.75|1072.35|1078|1072.6|1077.51|1072.11|38
1655477910000|2022-06-17 14:58:30|1077.69|1072.29|1077.89|1072.49|1078.21|1072.81|1077.69|1072.29|34
1655477920000|2022-06-17 14:58:40|1077.85|1072.45|1077.72|1072.32|1077.91|1072.51|1077.66|1072.26|36
1655477930000|2022-06-17 14:58:50|1077.67|1072.27|1078.1|1072.7|1078.23|1072.83|1077.57|1072.17|33
1655477940000|2022-06-17 14:59:00|1078.12|1072.72|1077.52|1072.12|1078.23|1072.83|1077.47|1072.07|33
1655477950000|2022-06-17 14:59:10|1077.5|1072.1|1077.29|1071.89|1077.55|1072.15|1076.86|1071.46|39
1655477960000|2022-06-17 14:59:20|1077.47|1072.07|1076.96|1071.56|1077.81|1072.41|1076.83|1071.43|36
1655477970000|2022-06-17 14:59:30|1076.98|1071.58|1077.09|1071.69|1077.1|1071.7|1076.7|1071.3|36
1655477980000|2022-06-17 14:59:40|1077.1|1071.7|1077.81|1072.41|1077.81|1072.41|1077.1|1071.7|35
1655477990000|2022-06-17 14:59:50|1077.89|1072.49|1077.57|1072.17|1078.11|1072.71|1077.49|1072.09|33
1655478000000|2022-06-17 15:00:00|1077.46|1072.06|1077.05|1071.65|1077.46|1072.06|1076.95|1071.55|34
1655478010000|2022-06-17 15:00:10|1077.01|1071.61|1077.23|1071.83|1077.23|1071.83|1076.4|1071|34
1655478020000|2022-06-17 15:00:20|1077.21|1071.81|1077.82|1072.42|1077.82|1072.42|1077.21|1071.81|33
1655478030000|2022-06-17 15:00:30|1077.73|1072.33|1077.63|1072.23|1077.77|1072.37|1077.05|1071.65|37
1655478040000|2022-06-17 15:00:40|1077.44|1072.04|1076.69|1071.29|1077.51|1072.11|1076.6|1071.2|32
1655478050000|2022-06-17 15:00:50|1076.74|1071.34|1076.41|1071.01|1076.8|1071.4|1076.28|1070.88|33
1655478060000|2022-06-17 15:01:00|1076.4|1071|1076.36|1070.96|1076.48|1071.08|1075.94|1070.54|34
1655478070000|2022-06-17 15:01:10|1076.38|1070.98|1076.78|1071.38|1076.81|1071.41|1076.27|1070.87|35
1655478080000|2022-06-17 15:01:20|1076.72|1071.32|1076.75|1071.35|1076.75|1071.35|1076.43|1071.03|34
1655478090000|2022-06-17 15:01:30|1076.84|1071.44|1078.72|1073.32|1078.72|1073.32|1076.84|1071.44|38
1655478100000|2022-06-17 15:01:40|1078.8|1073.4|1079.72|1074.32|1080.45|1075.05|1078.8|1073.4|39
1655478110000|2022-06-17 15:01:50|1079.75|1074.35|1079.6|1074.2|1079.98|1074.58|1079.59|1074.19|40
1655478120000|2022-06-17 15:02:00|1079.62|1074.22|1078.86|1073.46|1079.93|1074.53|1078.72|1073.32|40
1655478130000|2022-06-17 15:02:10|1079|1073.6|1080.14|1074.74|1080.25|1074.85|1079|1073.6|40
1655478140000|2022-06-17 15:02:20|1080.13|1074.73|1080.73|1075.33|1080.92|1075.52|1080.04|1074.64|36
1655478150000|2022-06-17 15:02:30|1080.74|1075.34|1080.89|1075.49|1081.38|1075.98|1080.34|1074.94|36
1655478160000|2022-06-17 15:02:40|1080.94|1075.54|1082.13|1076.73|1082.45|1077.05|1080.94|1075.54|40
1655478170000|2022-06-17 15:02:50|1082.16|1076.76|1083.79|1078.39|1083.87|1078.47|1082.16|1076.76|37
1655478180000|2022-06-17 15:03:00|1083.76|1078.36|1083.08|1077.68|1083.76|1078.36|1081.99|1076.59|40
1655478190000|2022-06-17 15:03:10|1083.17|1077.77|1084.23|1078.83|1084.23|1078.83|1082.62|1077.22|38
1655478200000|2022-06-17 15:03:20|1084.28|1078.88|1085.02|1079.62|1085.07|1079.67|1084.11|1078.71|39
1655478210000|2022-06-17 15:03:30|1084.86|1079.46|1084.58|1079.18|1085.21|1079.81|1084.58|1079.18|38
1655478220000|2022-06-17 15:03:40|1084.43|1079.03|1084.25|1078.85|1084.8|1079.4|1083.89|1078.49|38
1655478230000|2022-06-17 15:03:50|1083.91|1078.51|1084.98|1079.58|1085.56|1080.16|1083.83|1078.43|37
1655478240000|2022-06-17 15:04:00|1084.91|1079.51|1085.15|1079.75|1085.15|1079.75|1084.66|1079.26|38
1655478250000|2022-06-17 15:04:10|1085.12|1079.72|1084.04|1078.64|1085.12|1079.72|1083.82|1078.42|38
1655478260000|2022-06-17 15:04:20|1083.92|1078.52|1084.8|1079.4|1084.8|1079.4|1083.84|1078.44|28
1655478270000|2022-06-17 15:04:30|1084.84|1079.44|1084.31|1078.91|1084.98|1079.58|1084.31|1078.91|37
1655478280000|2022-06-17 15:04:40|1084.27|1078.87|1084.11|1078.71|1084.48|1079.08|1084.1|1078.7|32
1655478290000|2022-06-17 15:04:50|1084.08|1078.68|1083.05|1077.65|1084.25|1078.85|1083.05|1077.65|39
1655478300000|2022-06-17 15:05:00|1083.12|1077.72|1083.44|1078.04|1083.44|1078.04|1082.77|1077.37|38
1655478310000|2022-06-17 15:05:10|1083.5|1078.1|1083.7|1078.3|1083.83|1078.43|1083.04|1077.64|38
1655478320000|2022-06-17 15:05:20|1083.8|1078.4|1083.52|1078.12|1084.06|1078.66|1083.52|1078.12|37
1655478330000|2022-06-17 15:05:30|1083.55|1078.15|1083.96|1078.56|1084.02|1078.62|1083.36|1077.96|39
1655478340000|2022-06-17 15:05:40|1084.01|1078.61|1084.09|1078.69|1084.16|1078.76|1083.93|1078.53|39
1655478350000|2022-06-17 15:05:50|1083.96|1078.56|1084.23|1078.83|1084.34|1078.94|1083.94|1078.54|36
1655478360000|2022-06-17 15:06:00|1084.13|1078.73|1085.27|1079.87|1085.68|1080.28|1084.1|1078.7|39
1655478370000|2022-06-17 15:06:10|1085.38|1079.98|1085.19|1079.79|1085.84|1080.44|1084.78|1079.38|34
1655478380000|2022-06-17 15:06:20|1085.17|1079.77|1085.17|1079.77|1085.34|1079.94|1084.81|1079.41|33
1655478390000|2022-06-17 15:06:30|1085.24|1079.84|1086.01|1080.61|1086.01|1080.61|1085.11|1079.71|32
1655478400000|2022-06-17 15:06:40|1086.02|1080.62|1086.43|1081.03|1086.75|1081.35|1085.86|1080.46|33
1655478410000|2022-06-17 15:06:50|1086.45|1081.05|1086.31|1080.91|1086.67|1081.27|1086.12|1080.72|34
1655478420000|2022-06-17 15:07:00|1086.34|1080.94|1086.76|1081.36|1087.62|1082.22|1086.27|1080.87|38
1655478430000|2022-06-17 15:07:10|1086.7|1081.3|1087.66|1082.26|1087.89|1082.49|1086.58|1081.18|34
1655478440000|2022-06-17 15:07:20|1087.62|1082.22|1086.57|1081.17|1087.81|1082.41|1086.51|1081.11|36
1655478450000|2022-06-17 15:07:30|1086.8|1081.4|1087.46|1082.06|1087.65|1082.25|1086.8|1081.4|39
1655478460000|2022-06-17 15:07:40|1087.49|1082.09|1088.12|1082.72|1088.15|1082.75|1086.9|1081.5|38
1655478470000|2022-06-17 15:07:50|1088.11|1082.71|1089.48|1084.08|1089.49|1084.09|1087.85|1082.45|34
1655478480000|2022-06-17 15:08:00|1089.57|1084.17|1088.1|1082.7|1089.77|1084.37|1088|1082.6|38
1655478490000|2022-06-17 15:08:10|1088.18|1082.78|1087.52|1082.12|1088.18|1082.78|1087.52|1082.12|37
1655478500000|2022-06-17 15:08:20|1087.48|1082.08|1087.94|1082.54|1088.15|1082.75|1087.08|1081.68|36
1655478510000|2022-06-17 15:08:30|1088.04|1082.64|1086.75|1081.35|1088.04|1082.64|1086.75|1081.35|35
1655478520000|2022-06-17 15:08:40|1086.82|1081.42|1087.26|1081.86|1087.6|1082.2|1086.68|1081.28|35
1655478530000|2022-06-17 15:08:50|1087.2|1081.8|1086.17|1080.77|1087.21|1081.81|1086.1|1080.7|38
1655478540000|2022-06-17 15:09:00|1086.05|1080.65|1086.31|1080.91|1086.88|1081.48|1085.91|1080.51|37
1655478550000|2022-06-17 15:09:10|1086.12|1080.72|1086.19|1080.79|1086.38|1080.98|1085.8|1080.4|35
1655478560000|2022-06-17 15:09:20|1086.16|1080.76|1086.96|1081.56|1086.96|1081.56|1086.13|1080.73|32
1655478570000|2022-06-17 15:09:30|1086.94|1081.54|1086.46|1081.06|1086.97|1081.57|1086.37|1080.97|29
1655478580000|2022-06-17 15:09:40|1086.57|1081.17|1086.16|1080.76|1086.93|1081.53|1086.16|1080.76|35
1655478590000|2022-06-17 15:09:50|1086.31|1080.91|1085.96|1080.56|1086.31|1080.91|1085.92|1080.52|33
1655478600000|2022-06-17 15:10:00|1086.1|1080.7|1086.57|1081.17|1086.97|1081.57|1085.85|1080.45|40
1655478610000|2022-06-17 15:10:10|1086.54|1081.14|1085.79|1080.39|1086.54|1081.14|1085.74|1080.34|35
1655478620000|2022-06-17 15:10:20|1085.72|1080.32|1084.81|1079.41|1085.74|1080.34|1084.62|1079.22|34
1655478630000|2022-06-17 15:10:30|1084.8|1079.4|1084.64|1079.24|1085.18|1079.78|1084.64|1079.24|35
1655478640000|2022-06-17 15:10:40|1084.74|1079.34|1084.98|1079.58|1085.07|1079.67|1084.49|1079.09|33
1655478650000|2022-06-17 15:10:50|1084.91|1079.51|1084.79|1079.39|1084.92|1079.52|1084.61|1079.21|28
1655478660000|2022-06-17 15:11:00|1084.8|1079.4|1084.67|1079.27|1084.87|1079.47|1084.67|1079.27|31
1655478670000|2022-06-17 15:11:10|1084.7|1079.3|1085.09|1079.69|1085.18|1079.78|1084.7|1079.3|27
1655478680000|2022-06-17 15:11:20|1084.85|1079.45|1083.97|1078.57|1084.85|1079.45|1083.9|1078.5|33
1655478690000|2022-06-17 15:11:30|1083.94|1078.54|1083.81|1078.41|1084.35|1078.95|1083.77|1078.37|32
1655478700000|2022-06-17 15:11:40|1083.77|1078.37|1083.83|1078.43|1084.03|1078.63|1083.66|1078.26|37
1655478710000|2022-06-17 15:11:50|1083.81|1078.41|1083.48|1078.08|1083.81|1078.41|1083.45|1078.05|26
1655478720000|2022-06-17 15:12:00|1083.45|1078.05|1083.15|1077.75|1083.67|1078.27|1083.15|1077.75|36
1655478730000|2022-06-17 15:12:10|1083.09|1077.69|1082|1076.6|1083.09|1077.69|1081.94|1076.54|38
1655478740000|2022-06-17 15:12:20|1081.94|1076.54|1081.24|1075.84|1081.98|1076.58|1081.11|1075.71|35
1655478750000|2022-06-17 15:12:30|1081.11|1075.71|1081.04|1075.64|1081.51|1076.11|1080.87|1075.47|36
1655478760000|2022-06-17 15:12:40|1081.1|1075.7|1080.96|1075.56|1081.42|1076.02|1080.93|1075.53|38
1655478770000|2022-06-17 15:12:50|1080.99|1075.59|1081.65|1076.25|1081.8|1076.4|1080.87|1075.47|34
1655478780000|2022-06-17 15:13:00|1081.59|1076.19|1081.71|1076.31|1081.77|1076.37|1081.45|1076.05|34
1655478790000|2022-06-17 15:13:10|1081.6|1076.2|1081.7|1076.3|1081.82|1076.42|1081.28|1075.88|35
1655478800000|2022-06-17 15:13:20|1081.43|1076.03|1080.52|1075.12|1081.43|1076.03|1080.46|1075.06|35
1655478810000|2022-06-17 15:13:30|1080.48|1075.08|1079.96|1074.56|1080.54|1075.14|1079.69|1074.29|37
1655478820000|2022-06-17 15:13:40|1079.92|1074.52|1080.25|1074.85|1080.25|1074.85|1079.78|1074.38|34
1655478830000|2022-06-17 15:13:50|1080.41|1075.01|1081.09|1075.69|1081.09|1075.69|1080.23|1074.83|38
1655478840000|2022-06-17 15:14:00|1081.11|1075.71|1081.13|1075.73|1081.16|1075.76|1080.8|1075.4|33
1655478850000|2022-06-17 15:14:10|1081.16|1075.76|1081.12|1075.72|1081.51|1076.11|1081.12|1075.72|30
1655478860000|2022-06-17 15:14:20|1081.14|1075.74|1081.07|1075.67|1081.34|1075.94|1081.03|1075.63|33
1655478870000|2022-06-17 15:14:30|1081.02|1075.62|1081.3|1075.9|1081.3|1075.9|1081.02|1075.62|32
1655478880000|2022-06-17 15:14:40|1081.2|1075.8|1080.94|1075.54|1081.27|1075.87|1080.21|1074.81|34
1655478890000|2022-06-17 15:14:50|1080.96|1075.56|1080.52|1075.12|1081.05|1075.65|1080.52|1075.12|32
1655478900000|2022-06-17 15:15:00|1080.5|1075.1|1081.57|1076.17|1081.57|1076.17|1080.41|1075.01|34
1655478910000|2022-06-17 15:15:10|1081.58|1076.18|1080.45|1075.05|1081.88|1076.48|1080.45|1075.05|31
1655478920000|2022-06-17 15:15:20|1080.44|1075.04|1080.19|1074.79|1080.46|1075.06|1080.12|1074.72|31
1655478930000|2022-06-17 15:15:30|1080.17|1074.77|1079.7|1074.3|1080.17|1074.77|1079.69|1074.29|22
1655478940000|2022-06-17 15:15:40|1079.69|1074.29|1080.12|1074.72|1080.14|1074.74|1079.66|1074.26|30
1655478950000|2022-06-17 15:15:50|1080.1|1074.7|1078.91|1073.51|1080.15|1074.75|1078.86|1073.46|33
1655478960000|2022-06-17 15:16:00|1078.74|1073.34|1078.3|1072.9|1079.13|1073.73|1078.3|1072.9|36
1655478970000|2022-06-17 15:16:10|1078.37|1072.97|1078.97|1073.57|1078.97|1073.57|1078.1|1072.7|31
1655478980000|2022-06-17 15:16:20|1078.94|1073.54|1080.11|1074.71|1080.22|1074.82|1078.94|1073.54|36
1655478990000|2022-06-17 15:16:30|1080.05|1074.65|1080.64|1075.24|1081|1075.6|1079.93|1074.53|39
1655479000000|2022-06-17 15:16:40|1080.77|1075.37|1080.59|1075.19|1081.35|1075.95|1080.41|1075.01|36
1655479010000|2022-06-17 15:16:50|1080.66|1075.26|1081.36|1075.96|1081.36|1075.96|1080.47|1075.07|38
1655479020000|2022-06-17 15:17:00|1081.29|1075.89|1081.99|1076.59|1082.74|1077.34|1081.28|1075.88|38
1655479030000|2022-06-17 15:17:10|1081.95|1076.55|1082.14|1076.74|1082.51|1077.11|1081.75|1076.35|38
1655479040000|2022-06-17 15:17:20|1082.12|1076.72|1081.92|1076.52|1082.12|1076.72|1081.72|1076.32|35
1655479050000|2022-06-17 15:17:30|1081.89|1076.49|1081.99|1076.59|1082.02|1076.62|1081.74|1076.34|33
1655479060000|2022-06-17 15:17:40|1082.03|1076.63|1081.59|1076.19|1082.05|1076.65|1081.3|1075.9|37
1655479070000|2022-06-17 15:17:50|1081.5|1076.1|1081.94|1076.54|1081.95|1076.55|1081.3|1075.9|35
1655479080000|2022-06-17 15:18:00|1082.01|1076.61|1083.19|1077.79|1083.19|1077.79|1081.95|1076.55|35
1655479090000|2022-06-17 15:18:10|1083.12|1077.72|1084.3|1078.9|1084.41|1079.01|1083.12|1077.72|37
1655479100000|2022-06-17 15:18:20|1084.13|1078.73|1082.07|1076.67|1084.15|1078.75|1081.96|1076.56|38
1655479110000|2022-06-17 15:18:30|1082.12|1076.72|1082.47|1077.07|1082.95|1077.55|1082.06|1076.66|39
1655479120000|2022-06-17 15:18:40|1082.55|1077.15|1083.8|1078.4|1083.82|1078.42|1082.47|1077.07|38
1655479130000|2022-06-17 15:18:50|1083.85|1078.45|1083.78|1078.38|1084.17|1078.77|1083.37|1077.97|37
1655479140000|2022-06-17 15:19:00|1083.82|1078.42|1084.53|1079.13|1084.85|1079.45|1083.54|1078.14|37
1655479150000|2022-06-17 15:19:10|1084.64|1079.24|1085.44|1080.04|1086.3|1080.9|1084.64|1079.24|36
1655479160000|2022-06-17 15:19:20|1085.5|1080.1|1086.23|1080.83|1086.23|1080.83|1085.41|1080.01|38
1655479170000|2022-06-17 15:19:30|1086.02|1080.62|1086.71|1081.31|1086.89|1081.49|1085.76|1080.36|35
1655479180000|2022-06-17 15:19:40|1086.77|1081.37|1087.09|1081.69|1087.66|1082.26|1086.47|1081.07|37
1655479190000|2022-06-17 15:19:50|1086.99|1081.59|1086.65|1081.25|1086.99|1081.59|1086.23|1080.83|36
1655479200000|2022-06-17 15:20:00|1086.64|1081.24|1087.16|1081.76|1087.35|1081.95|1086.64|1081.24|34
1655479210000|2022-06-17 15:20:10|1087.06|1081.66|1085.8|1080.4|1087.06|1081.66|1085.8|1080.4|34
1655479220000|2022-06-17 15:20:20|1085.81|1080.41|1084.55|1079.15|1085.94|1080.54|1084.28|1078.88|35
1655479230000|2022-06-17 15:20:30|1084.48|1079.08|1084.27|1078.87|1084.77|1079.37|1083.97|1078.57|34
1655479240000|2022-06-17 15:20:40|1084.15|1078.75|1084.22|1078.82|1084.66|1079.26|1084.08|1078.68|26
1655479250000|2022-06-17 15:20:50|1084.23|1078.83|1083.75|1078.35|1084.23|1078.83|1083.75|1078.35|35
1655479260000|2022-06-17 15:21:00|1083.81|1078.41|1083.88|1078.48|1084.13|1078.73|1083.48|1078.08|36
1655479270000|2022-06-17 15:21:10|1083.79|1078.39|1084.66|1079.26|1084.77|1079.37|1083.75|1078.35|34
1655479280000|2022-06-17 15:21:20|1084.67|1079.27|1085.42|1080.02|1085.56|1080.16|1084.67|1079.27|37
1655479290000|2022-06-17 15:21:30|1085.36|1079.96|1084.1|1078.7|1085.4|1080|1084.1|1078.7|36
1655479300000|2022-06-17 15:21:40|1084.14|1078.74|1083.24|1077.84|1084.14|1078.74|1083.08|1077.68|37
1655479310000|2022-06-17 15:21:50|1083.19|1077.79|1082.31|1076.91|1083.19|1077.79|1082.16|1076.76|37
1655479320000|2022-06-17 15:22:00|1082.43|1077.03|1082.54|1077.14|1083.07|1077.67|1081.95|1076.55|39
1655479330000|2022-06-17 15:22:10|1082.61|1077.21|1082.29|1076.89|1082.63|1077.23|1082.08|1076.68|36
1655479340000|2022-06-17 15:22:20|1082.44|1077.04|1082.71|1077.31|1082.77|1077.37|1082.38|1076.98|33
1655479350000|2022-06-17 15:22:30|1082.7|1077.3|1082.86|1077.46|1083.05|1077.65|1082.53|1077.13|36
1655479360000|2022-06-17 15:22:40|1082.85|1077.45|1082.41|1077.01|1082.92|1077.52|1082.13|1076.73|35
1655479370000|2022-06-17 15:22:50|1082.34|1076.94|1083.24|1077.84|1083.42|1078.02|1082.34|1076.94|35
1655479380000|2022-06-17 15:23:00|1083.14|1077.74|1082.7|1077.3|1083.14|1077.74|1082.37|1076.97|38
1655479390000|2022-06-17 15:23:10|1082.72|1077.32|1083.26|1077.86|1083.52|1078.12|1082.68|1077.28|34
1655479400000|2022-06-17 15:23:20|1083.01|1077.61|1082.3|1076.9|1083.3|1077.9|1082.3|1076.9|35
1655479410000|2022-06-17 15:23:30|1082.45|1077.05|1082.31|1076.91|1082.67|1077.27|1082.22|1076.82|34
1655479420000|2022-06-17 15:23:40|1082.33|1076.93|1082.3|1076.9|1082.45|1077.05|1082.15|1076.75|36
1655479430000|2022-06-17 15:23:50|1082.33|1076.93|1082.47|1077.07|1082.62|1077.22|1082.15|1076.75|32
1655479440000|2022-06-17 15:24:00|1082.48|1077.08|1082.22|1076.82|1082.48|1077.08|1082.13|1076.73|31
1655479450000|2022-06-17 15:24:10|1082.2|1076.8|1080.57|1075.17|1082.35|1076.95|1080.52|1075.12|36
1655479460000|2022-06-17 15:24:20|1080.58|1075.18|1081.14|1075.74|1081.25|1075.85|1080.36|1074.96|35
1655479470000|2022-06-17 15:24:30|1081.06|1075.66|1082.06|1076.66|1082.51|1077.11|1081.06|1075.66|35
1655479480000|2022-06-17 15:24:40|1081.96|1076.56|1081.76|1076.36|1081.96|1076.56|1081.27|1075.87|37
1655479490000|2022-06-17 15:24:50|1081.77|1076.37|1081.75|1076.35|1081.78|1076.38|1081.48|1076.08|34
1655479500000|2022-06-17 15:25:00|1081.93|1076.53|1081.97|1076.57|1082.1|1076.7|1081.8|1076.4|30
1655479510000|2022-06-17 15:25:10|1081.98|1076.58|1081.62|1076.22|1082.35|1076.95|1081.57|1076.17|34
1655479520000|2022-06-17 15:25:20|1081.52|1076.12|1080.89|1075.49|1081.52|1076.12|1080.81|1075.41|33
1655479530000|2022-06-17 15:25:30|1080.9|1075.5|1081.21|1075.81|1081.33|1075.93|1080.69|1075.29|34
1655479540000|2022-06-17 15:25:40|1081.14|1075.74|1080.9|1075.5|1081.2|1075.8|1080.81|1075.41|32
1655479550000|2022-06-17 15:25:50|1080.88|1075.48|1079.91|1074.51|1080.88|1075.48|1079.91|1074.51|33
1655479560000|2022-06-17 15:26:00|1079.95|1074.55|1079.05|1073.65|1079.95|1074.55|1079.05|1073.65|36
1655479570000|2022-06-17 15:26:10|1078.89|1073.49|1078.7|1073.3|1078.93|1073.53|1078.57|1073.17|33
1655479580000|2022-06-17 15:26:20|1078.75|1073.35|1078.46|1073.06|1078.75|1073.35|1077.57|1072.17|38
1655479590000|2022-06-17 15:26:30|1078.41|1073.01|1077.91|1072.51|1078.46|1073.06|1077.81|1072.41|35
1655479600000|2022-06-17 15:26:40|1078|1072.6|1077.81|1072.41|1078.21|1072.81|1077.25|1071.85|40
1655479610000|2022-06-17 15:26:50|1077.77|1072.37|1079.77|1074.37|1079.86|1074.46|1077.77|1072.37|36
1655479620000|2022-06-17 15:27:00|1079.67|1074.27|1080.55|1075.15|1080.8|1075.4|1079.59|1074.19|35
1655479630000|2022-06-17 15:27:10|1080.42|1075.02|1080.85|1075.45|1081.06|1075.66|1080.29|1074.89|38
1655479640000|2022-06-17 15:27:20|1080.84|1075.44|1081.83|1076.43|1081.85|1076.45|1080.57|1075.17|35
1655479650000|2022-06-17 15:27:30|1081.78|1076.38|1082.25|1076.85|1082.27|1076.87|1081.59|1076.19|35
1655479660000|2022-06-17 15:27:40|1082.3|1076.9|1083.59|1078.19|1083.85|1078.45|1082.3|1076.9|38
1655479670000|2022-06-17 15:27:50|1083.66|1078.26|1083.93|1078.53|1084.12|1078.72|1083.41|1078.01|38
1655479680000|2022-06-17 15:28:00|1083.88|1078.48|1083.01|1077.61|1084.34|1078.94|1083.01|1077.61|34
1655479690000|2022-06-17 15:28:10|1082.94|1077.54|1083.74|1078.34|1084.28|1078.88|1082.87|1077.47|39
1655479700000|2022-06-17 15:28:20|1083.77|1078.37|1084.72|1079.32|1084.73|1079.33|1083.77|1078.37|38
1655479710000|2022-06-17 15:28:30|1084.78|1079.38|1084.83|1079.43|1084.89|1079.49|1084.43|1079.03|32
1655479720000|2022-06-17 15:28:40|1084.78|1079.38|1084.66|1079.26|1085.13|1079.73|1084.23|1078.83|38
1655479730000|2022-06-17 15:28:50|1084.75|1079.35|1084.6|1079.2|1084.95|1079.55|1084.48|1079.08|36
1655479740000|2022-06-17 15:29:00|1084.52|1079.12|1083.45|1078.05|1084.52|1079.12|1083.45|1078.05|36
1655479750000|2022-06-17 15:29:10|1083.46|1078.06|1083.72|1078.32|1084.06|1078.66|1083.35|1077.95|36
1655479760000|2022-06-17 15:29:20|1083.75|1078.35|1082.81|1077.41|1083.75|1078.35|1082.78|1077.38|35
1655479770000|2022-06-17 15:29:30|1082.8|1077.4|1083.39|1077.99|1083.39|1077.99|1082.51|1077.11|38
1655479780000|2022-06-17 15:29:40|1083.38|1077.98|1083|1077.6|1083.54|1078.14|1082.72|1077.32|40
1655479790000|2022-06-17 15:29:50|1082.95|1077.55|1083.48|1078.08|1083.49|1078.09|1082.7|1077.3|35
1655479800000|2022-06-17 15:30:00|1083.53|1078.13|1083.15|1077.75|1083.71|1078.31|1082.99|1077.59|39
1655479810000|2022-06-17 15:30:10|1083.16|1077.76|1083.82|1078.42|1083.82|1078.42|1083.16|1077.76|32
1655479820000|2022-06-17 15:30:20|1084.01|1078.61|1085.53|1080.13|1085.65|1080.25|1084.01|1078.61|36
1655479830000|2022-06-17 15:30:30|1085.41|1080.01|1085.13|1079.73|1085.92|1080.52|1085.13|1079.73|37
1655479840000|2022-06-17 15:30:40|1085.16|1079.76|1084.68|1079.28|1085.16|1079.76|1084.39|1078.99|33
1655479850000|2022-06-17 15:30:50|1084.76|1079.36|1084.85|1079.45|1085|1079.6|1084.58|1079.18|37
1655479860000|2022-06-17 15:31:00|1085.19|1079.79|1085.23|1079.83|1085.65|1080.25|1085.08|1079.68|38
1655479870000|2022-06-17 15:31:10|1085.25|1079.85|1086.54|1081.14|1086.58|1081.18|1085.01|1079.61|35
1655479880000|2022-06-17 15:31:20|1086.61|1081.21|1085.72|1080.32|1087.09|1081.69|1085.72|1080.32|37
1655479890000|2022-06-17 15:31:30|1085.81|1080.41|1083.92|1078.52|1085.81|1080.41|1083.81|1078.41|39
1655479900000|2022-06-17 15:31:40|1084|1078.6|1084.06|1078.66|1084.56|1079.16|1083.73|1078.33|34
1655479910000|2022-06-17 15:31:50|1084.2|1078.8|1084.22|1078.82|1084.61|1079.21|1084.15|1078.75|34
1655479920000|2022-06-17 15:32:00|1084.26|1078.86|1084.96|1079.56|1085.21|1079.81|1084.14|1078.74|35
1655479930000|2022-06-17 15:32:10|1084.9|1079.5|1085.31|1079.91|1085.31|1079.91|1084.16|1078.76|36
1655479940000|2022-06-17 15:32:20|1085.29|1079.89|1085.69|1080.29|1086.08|1080.68|1085.27|1079.87|37
1655479950000|2022-06-17 15:32:30|1085.59|1080.19|1085.85|1080.45|1086.56|1081.16|1085.59|1080.19|37
1655479960000|2022-06-17 15:32:40|1085.83|1080.43|1086.5|1081.1|1086.62|1081.22|1085.83|1080.43|39
1655479970000|2022-06-17 15:32:50|1086.49|1081.09|1086.73|1081.33|1086.9|1081.5|1086.46|1081.06|39
1655479980000|2022-06-17 15:33:00|1086.74|1081.34|1085.93|1080.53|1086.74|1081.34|1085.49|1080.09|40
1655479990000|2022-06-17 15:33:10|1086.15|1080.75|1085.28|1079.88|1086.15|1080.75|1085.18|1079.78|35
1655480000000|2022-06-17 15:33:20|1085.06|1079.66|1084.66|1079.26|1085.11|1079.71|1084.25|1078.85|33
1655480010000|2022-06-17 15:33:30|1084.62|1079.22|1084.58|1079.18|1084.79|1079.39|1084.39|1078.99|34
1655480020000|2022-06-17 15:33:40|1084.59|1079.19|1084.5|1079.1|1084.85|1079.45|1084.25|1078.85|38
1655480030000|2022-06-17 15:33:50|1084.47|1079.07|1083.58|1078.18|1084.57|1079.17|1083.58|1078.18|34
1655480040000|2022-06-17 15:34:00|1083.57|1078.17|1084.33|1078.93|1084.33|1078.93|1083.39|1077.99|38
1655480050000|2022-06-17 15:34:10|1084.19|1078.79|1085.16|1079.76|1085.36|1079.96|1084.16|1078.76|39
1655480060000|2022-06-17 15:34:20|1085.18|1079.78|1084.07|1078.67|1085.19|1079.79|1084.01|1078.61|37
1655480070000|2022-06-17 15:34:30|1084.08|1078.68|1083.39|1077.99|1084.1|1078.7|1083.39|1077.99|36
1655480080000|2022-06-17 15:34:40|1083.45|1078.05|1082.32|1076.92|1083.47|1078.07|1082.08|1076.68|35
1655480090000|2022-06-17 15:34:50|1082.28|1076.88|1080.91|1075.51|1082.28|1076.88|1080.85|1075.45|35
1655480100000|2022-06-17 15:35:00|1080.96|1075.56|1082.27|1076.87|1082.78|1077.38|1080.8|1075.4|39
1655480110000|2022-06-17 15:35:10|1082.24|1076.84|1081.42|1076.02|1082.24|1076.84|1080.81|1075.41|37
1655480120000|2022-06-17 15:35:20|1081.38|1075.98|1081.09|1075.69|1081.38|1075.98|1080.73|1075.33|36
1655480130000|2022-06-17 15:35:30|1081.35|1075.95|1080.86|1075.46|1081.43|1076.03|1080.55|1075.15|36
1655480140000|2022-06-17 15:35:40|1080.59|1075.19|1079.94|1074.54|1080.59|1075.19|1079.62|1074.22|37
1655480150000|2022-06-17 15:35:50|1079.91|1074.51|1079.33|1073.93|1080.68|1075.28|1079.33|1073.93|39
1655480160000|2022-06-17 15:36:00|1079.4|1074|1078.9|1073.5|1079.63|1074.23|1078.39|1072.99|38
1655480170000|2022-06-17 15:36:10|1078.82|1073.42|1079.05|1073.65|1079.74|1074.34|1078.78|1073.38|38
1655480180000|2022-06-17 15:36:20|1079.1|1073.7|1079.21|1073.81|1079.39|1073.99|1078.61|1073.21|38
1655480190000|2022-06-17 15:36:30|1079.03|1073.63|1080.41|1075.01|1080.41|1075.01|1078.91|1073.51|37
1655480200000|2022-06-17 15:36:40|1080.33|1074.93|1079.26|1073.86|1080.33|1074.93|1079.12|1073.72|35
1655480210000|2022-06-17 15:36:50|1079.42|1074.02|1079.1|1073.7|1079.45|1074.05|1078.93|1073.53|34
1655480220000|2022-06-17 15:37:00|1079.06|1073.66|1079.91|1074.51|1080.21|1074.81|1078.53|1073.13|40
1655480230000|2022-06-17 15:37:10|1079.51|1074.11|1079.84|1074.44|1079.88|1074.48|1079.16|1073.76|36
1655480240000|2022-06-17 15:37:20|1079.88|1074.48|1080.3|1074.9|1080.74|1075.34|1079.68|1074.28|38
1655480250000|2022-06-17 15:37:30|1080.03|1074.63|1079.82|1074.42|1080.09|1074.69|1079.65|1074.25|38
1655480260000|2022-06-17 15:37:40|1079.9|1074.5|1080.11|1074.71|1080.44|1075.04|1079.7|1074.3|36
1655480270000|2022-06-17 15:37:50|1080.24|1074.84|1079.11|1073.71|1080.68|1075.28|1079.11|1073.71|39
1655480280000|2022-06-17 15:38:00|1078.98|1073.58|1078.92|1073.52|1079.83|1074.43|1078.92|1073.52|37
1655480290000|2022-06-17 15:38:10|1078.91|1073.51|1079.14|1073.74|1079.14|1073.74|1078.54|1073.14|37
1655480300000|2022-06-17 15:38:20|1079.16|1073.76|1078.46|1073.06|1079.16|1073.76|1078.45|1073.05|37
1655480310000|2022-06-17 15:38:30|1078.48|1073.08|1077.95|1072.55|1078.54|1073.14|1077.76|1072.36|36
1655480320000|2022-06-17 15:38:40|1077.97|1072.57|1076.91|1071.51|1078.55|1073.15|1076.46|1071.06|39
1655480330000|2022-06-17 15:38:50|1076.84|1071.44|1076.6|1071.2|1076.84|1071.44|1076.5|1071.1|34
1655480340000|2022-06-17 15:39:00|1076.63|1071.23|1077.24|1071.84|1077.24|1071.84|1076.18|1070.78|35
1655480350000|2022-06-17 15:39:10|1077.38|1071.98|1077.34|1071.94|1077.51|1072.11|1076.67|1071.27|36
1655480360000|2022-06-17 15:39:20|1077.37|1071.97|1077.74|1072.34|1077.74|1072.34|1077.17|1071.77|37
1655480370000|2022-06-17 15:39:30|1077.71|1072.31|1079.15|1073.75|1079.15|1073.75|1077.71|1072.31|38
1655480380000|2022-06-17 15:39:40|1079.16|1073.76|1079.75|1074.35|1079.79|1074.39|1079.16|1073.76|32
1655480390000|2022-06-17 15:39:50|1079.74|1074.34|1079.48|1074.08|1079.95|1074.55|1079.4|1074|34
1655480400000|2022-06-17 15:40:00|1079.46|1074.06|1080.22|1074.82|1080.22|1074.82|1079.32|1073.92|38
1655480410000|2022-06-17 15:40:10|1080.13|1074.73|1080.86|1075.46|1081.27|1075.87|1080.13|1074.73|34
1655480420000|2022-06-17 15:40:20|1080.88|1075.48|1081.21|1075.81|1081.22|1075.82|1080.76|1075.36|36
1655480430000|2022-06-17 15:40:30|1081.17|1075.77|1080.96|1075.56|1081.18|1075.78|1080.82|1075.42|39
1655480440000|2022-06-17 15:40:40|1080.97|1075.57|1081.46|1076.06|1081.73|1076.33|1080.92|1075.52|38
1655480450000|2022-06-17 15:40:50|1081.31|1075.91|1080.74|1075.34|1081.31|1075.91|1080.62|1075.22|37
1655480460000|2022-06-17 15:41:00|1080.7|1075.3|1080.5|1075.1|1080.75|1075.35|1079.83|1074.43|38
1655480470000|2022-06-17 15:41:10|1080.44|1075.04|1080.91|1075.51|1080.91|1075.51|1080.33|1074.93|32
1655480480000|2022-06-17 15:41:20|1080.94|1075.54|1080.18|1074.78|1080.94|1075.54|1079.63|1074.23|39
1655480490000|2022-06-17 15:41:30|1080.25|1074.85|1080.91|1075.51|1080.97|1075.57|1080.25|1074.85|34
1655480500000|2022-06-17 15:41:40|1080.83|1075.43|1080.76|1075.36|1080.99|1075.59|1080.5|1075.1|34
1655480510000|2022-06-17 15:41:50|1080.79|1075.39|1080.64|1075.24|1080.85|1075.45|1080.57|1075.17|35
1655480520000|2022-06-17 15:42:00|1080.56|1075.16|1078.66|1073.26|1080.56|1075.16|1078.66|1073.26|37
1655480530000|2022-06-17 15:42:10|1078.65|1073.25|1078.68|1073.28|1078.83|1073.43|1078.4|1073|32
1655480540000|2022-06-17 15:42:20|1078.67|1073.27|1078.92|1073.52|1078.99|1073.59|1078.39|1072.99|23
1655480550000|2022-06-17 15:42:30|1078.9|1073.5|1078.06|1072.66|1079|1073.6|1077.91|1072.51|30
1655480560000|2022-06-17 15:42:40|1078.1|1072.7|1077.92|1072.52|1078.1|1072.7|1077.86|1072.46|25
1655480570000|2022-06-17 15:42:50|1077.95|1072.55|1078.05|1072.65|1078.32|1072.92|1077.88|1072.48|31
1655480580000|2022-06-17 15:43:00|1078.04|1072.64|1078.12|1072.72|1078.12|1072.72|1077.47|1072.07|28
1655480590000|2022-06-17 15:43:10|1078.15|1072.75|1078.5|1073.1|1078.9|1073.5|1078.15|1072.75|35
1655480600000|2022-06-17 15:43:20|1078.47|1073.07|1078.12|1072.72|1078.47|1073.07|1077.97|1072.57|34
1655480610000|2022-06-17 15:43:30|1078.02|1072.62|1079.46|1074.06|1079.46|1074.06|1077.96|1072.56|37
1655480620000|2022-06-17 15:43:40|1079.45|1074.05|1079.15|1073.75|1079.46|1074.06|1078.74|1073.34|38
1655480630000|2022-06-17 15:43:50|1079.18|1073.78|1079.11|1073.71|1079.5|1074.1|1079.11|1073.71|34
1655480640000|2022-06-17 15:44:00|1079.13|1073.73|1079.35|1073.95|1079.43|1074.03|1079.03|1073.63|36
1655480650000|2022-06-17 15:44:10|1079.31|1073.91|1078.19|1072.79|1079.43|1074.03|1078.1|1072.7|36
1655480660000|2022-06-17 15:44:20|1078.18|1072.78|1078.29|1072.89|1078.83|1073.43|1078.16|1072.76|35
1655480670000|2022-06-17 15:44:30|1078.27|1072.87|1078.04|1072.64|1078.87|1073.47|1078|1072.6|40
1655480680000|2022-06-17 15:44:40|1077.97|1072.57|1078.05|1072.65|1078.06|1072.66|1077.58|1072.18|35
1655480690000|2022-06-17 15:44:50|1078.06|1072.66|1077.16|1071.76|1078.06|1072.66|1077.12|1071.72|37
1655480700000|2022-06-17 15:45:00|1077.23|1071.83|1076.13|1070.73|1077.23|1071.83|1076.13|1070.73|35
1655480710000|2022-06-17 15:45:10|1076.7|1071.3|1075.79|1070.39|1076.7|1071.3|1075.79|1070.39|31
1655480720000|2022-06-17 15:45:20|1075.62|1070.22|1076.61|1071.21|1076.76|1071.36|1075.19|1069.79|37
1655480730000|2022-06-17 15:45:30|1076.71|1071.31|1076.51|1071.11|1077.71|1072.31|1076.29|1070.89|38
1655480740000|2022-06-17 15:45:40|1076.53|1071.13|1078.14|1072.74|1078.26|1072.86|1076.48|1071.08|37
1655480750000|2022-06-17 15:45:50|1078.12|1072.72|1078.24|1072.84|1078.3|1072.9|1077.44|1072.04|40
1655480760000|2022-06-17 15:46:00|1078.43|1073.03|1079.18|1073.78|1079.45|1074.05|1078.41|1073.01|38
1655480770000|2022-06-17 15:46:10|1079.1|1073.7|1078.89|1073.49|1079.2|1073.8|1078.61|1073.21|37
1655480780000|2022-06-17 15:46:20|1078.81|1073.41|1078.27|1072.87|1078.88|1073.48|1078.06|1072.66|35
1655480790000|2022-06-17 15:46:30|1078.34|1072.94|1078.83|1073.43|1078.93|1073.53|1078.1|1072.7|34
1655480800000|2022-06-17 15:46:40|1078.86|1073.46|1078.77|1073.37|1078.95|1073.55|1078.7|1073.3|28
1655480810000|2022-06-17 15:46:50|1078.78|1073.38|1077.49|1072.09|1078.78|1073.38|1077.49|1072.09|36
1655480820000|2022-06-17 15:47:00|1077.54|1072.14|1076.95|1071.55|1078.29|1072.89|1076.94|1071.54|38
1655480830000|2022-06-17 15:47:10|1076.96|1071.56|1077.6|1072.2|1077.97|1072.57|1076.92|1071.52|37
1655480840000|2022-06-17 15:47:20|1077.43|1072.03|1077.01|1071.61|1077.51|1072.11|1076.85|1071.45|40
1655480850000|2022-06-17 15:47:30|1077.05|1071.65|1077.32|1071.92|1077.33|1071.93|1076.82|1071.42|33
1655480860000|2022-06-17 15:47:40|1077.38|1071.98|1078.29|1072.89|1078.41|1073.01|1077.38|1071.98|38
1655480870000|2022-06-17 15:47:50|1078.33|1072.93|1077.64|1072.24|1078.4|1073|1077.22|1071.82|39
1655480880000|2022-06-17 15:48:00|1077.62|1072.22|1077.46|1072.06|1077.9|1072.5|1077.3|1071.9|34
1655480890000|2022-06-17 15:48:10|1077.44|1072.04|1078.7|1073.3|1078.77|1073.37|1077.44|1072.04|36
1655480900000|2022-06-17 15:48:20|1078.83|1073.43|1079.27|1073.87|1079.28|1073.88|1078.62|1073.22|38
1655480910000|2022-06-17 15:48:30|1079.34|1073.94|1079.06|1073.66|1079.34|1073.94|1078.7|1073.3|31
1655480920000|2022-06-17 15:48:40|1079.19|1073.79|1079.88|1074.48|1080.13|1074.73|1079.16|1073.76|35
1655480930000|2022-06-17 15:48:50|1079.95|1074.55|1080.5|1075.1|1080.78|1075.38|1079.95|1074.55|37
1655480940000|2022-06-17 15:49:00|1080.47|1075.07|1081.17|1075.77|1081.17|1075.77|1080.38|1074.98|36
1655480950000|2022-06-17 15:49:10|1081.07|1075.67|1078.69|1073.29|1081.07|1075.67|1078.68|1073.28|37
1655480960000|2022-06-17 15:49:20|1078.59|1073.19|1078.02|1072.62|1078.59|1073.19|1077.9|1072.5|34
1655480970000|2022-06-17 15:49:30|1078.03|1072.63|1078.48|1073.08|1078.77|1073.37|1077.99|1072.59|36
1655480980000|2022-06-17 15:49:40|1078.41|1073.01|1078.29|1072.89|1078.82|1073.42|1077.9|1072.5|37
1655480990000|2022-06-17 15:49:50|1078.38|1072.98|1077.7|1072.3|1078.38|1072.98|1076.96|1071.56|35
1655481000000|2022-06-17 15:50:00|1077.53|1072.13|1077.87|1072.47|1077.87|1072.47|1077.15|1071.75|38
1655481010000|2022-06-17 15:50:10|1077.84|1072.44|1078.08|1072.68|1078.08|1072.68|1077.33|1071.93|32
1655481020000|2022-06-17 15:50:20|1078.07|1072.67|1079.07|1073.67|1079.23|1073.83|1078.07|1072.67|37
1655481030000|2022-06-17 15:50:30|1079.05|1073.65|1079|1073.6|1079.42|1074.02|1078.93|1073.53|35
1655481040000|2022-06-17 15:50:40|1078.97|1073.57|1077.96|1072.56|1078.97|1073.57|1077.81|1072.41|36
1655481050000|2022-06-17 15:50:50|1077.89|1072.49|1077.37|1071.97|1077.89|1072.49|1077.24|1071.84|36
1655481060000|2022-06-17 15:51:00|1077.34|1071.94|1076.25|1070.85|1077.4|1072|1076.1|1070.7|36
1655481070000|2022-06-17 15:51:10|1076.11|1070.71|1075.9|1070.5|1076.4|1071|1075.9|1070.5|36
1655481080000|2022-06-17 15:51:20|1076.05|1070.65|1074.69|1069.29|1076.05|1070.65|1074.69|1069.29|35
1655481090000|2022-06-17 15:51:30|1074.62|1069.22|1074.36|1068.96|1074.7|1069.3|1074.35|1068.95|35
1655481100000|2022-06-17 15:51:40|1074.37|1068.97|1073.84|1068.44|1074.4|1069|1073.84|1068.44|36
1655481110000|2022-06-17 15:51:50|1073.95|1068.55|1074.24|1068.84|1074.54|1069.14|1073.77|1068.37|35
1655481120000|2022-06-17 15:52:00|1074.29|1068.89|1073.98|1068.58|1074.33|1068.93|1073.57|1068.17|35
1655481130000|2022-06-17 15:52:10|1074.04|1068.64|1075.5|1070.1|1075.67|1070.27|1074.04|1068.64|37
1655481140000|2022-06-17 15:52:20|1075.56|1070.16|1073.94|1068.54|1075.56|1070.16|1073.88|1068.48|34
1655481150000|2022-06-17 15:52:30|1073.88|1068.48|1074.69|1069.29|1074.69|1069.29|1073.72|1068.32|35
1655481160000|2022-06-17 15:52:40|1074.71|1069.31|1075.03|1069.63|1075.06|1069.66|1074.64|1069.24|34
1655481170000|2022-06-17 15:52:50|1074.93|1069.53|1075.24|1069.84|1075.3|1069.9|1074.83|1069.43|37
1655481180000|2022-06-17 15:53:00|1075.17|1069.77|1074.89|1069.49|1075.18|1069.78|1074.44|1069.04|37
1655481190000|2022-06-17 15:53:10|1074.87|1069.47|1075.34|1069.94|1075.48|1070.08|1074.85|1069.45|37
1655481200000|2022-06-17 15:53:20|1075.43|1070.03|1075.53|1070.13|1075.53|1070.13|1074.95|1069.55|38
1655481210000|2022-06-17 15:53:30|1075.48|1070.08|1076.47|1071.07|1076.73|1071.33|1075.44|1070.04|37
1655481220000|2022-06-17 15:53:40|1076.66|1071.26|1076.71|1071.31|1076.81|1071.41|1076.38|1070.98|31
1655481230000|2022-06-17 15:53:50|1076.74|1071.34|1076.17|1070.77|1076.87|1071.47|1076.17|1070.77|35
1655481240000|2022-06-17 15:54:00|1076.16|1070.76|1076.93|1071.53|1077.09|1071.69|1076.12|1070.72|33
1655481250000|2022-06-17 15:54:10|1076.91|1071.51|1076.12|1070.72|1076.97|1071.57|1075.82|1070.42|39
1655481260000|2022-06-17 15:54:20|1076.11|1070.71|1075.3|1069.9|1076.38|1070.98|1075.3|1069.9|36
1655481270000|2022-06-17 15:54:30|1075.28|1069.88|1075.56|1070.16|1075.62|1070.22|1075.05|1069.65|33
1655481280000|2022-06-17 15:54:40|1075.69|1070.29|1075.13|1069.73|1076.21|1070.81|1075.01|1069.61|37
1655481290000|2022-06-17 15:54:50|1075.11|1069.71|1075.33|1069.93|1075.33|1069.93|1074.65|1069.25|35
1655481300000|2022-06-17 15:55:00|1075.36|1069.96|1075.01|1069.61|1075.85|1070.45|1075.01|1069.61|36
1655481310000|2022-06-17 15:55:10|1075.15|1069.75|1074.91|1069.51|1075.38|1069.98|1074.79|1069.39|37
1655481320000|2022-06-17 15:55:20|1074.83|1069.43|1075.17|1069.77|1075.37|1069.97|1074.83|1069.43|36
1655481330000|2022-06-17 15:55:30|1075.39|1069.99|1074.88|1069.48|1075.48|1070.08|1074.67|1069.27|38
1655481340000|2022-06-17 15:55:40|1074.94|1069.54|1074.91|1069.51|1075.02|1069.62|1074.81|1069.41|37
1655481350000|2022-06-17 15:55:50|1075|1069.6|1074.75|1069.35|1075.03|1069.63|1074.51|1069.11|32
1655481360000|2022-06-17 15:56:00|1074.55|1069.15|1075.25|1069.85|1075.39|1069.99|1074.47|1069.07|37
1655481370000|2022-06-17 15:56:10|1075.26|1069.86|1075.49|1070.09|1075.99|1070.59|1075.18|1069.78|34
1655481380000|2022-06-17 15:56:20|1075.46|1070.06|1075.2|1069.8|1075.72|1070.32|1075|1069.6|37
1655481390000|2022-06-17 15:56:30|1075.19|1069.79|1075.97|1070.57|1076.01|1070.61|1075.18|1069.78|30
1655481400000|2022-06-17 15:56:40|1075.96|1070.56|1075.78|1070.38|1076.14|1070.74|1075.65|1070.25|33
1655481410000|2022-06-17 15:56:50|1075.81|1070.41|1075|1069.6|1075.81|1070.41|1074.88|1069.48|28
1655481420000|2022-06-17 15:57:00|1074.96|1069.56|1075.31|1069.91|1075.44|1070.04|1074.96|1069.56|33
1655481430000|2022-06-17 15:57:10|1075.25|1069.85|1075.31|1069.91|1075.42|1070.02|1074.96|1069.56|32
1655481440000|2022-06-17 15:57:20|1075.3|1069.9|1076.82|1071.42|1076.82|1071.42|1075.3|1069.9|36
1655481450000|2022-06-17 15:57:30|1076.91|1071.51|1078.32|1072.92|1078.32|1072.92|1076.91|1071.51|33
1655481460000|2022-06-17 15:57:40|1078.3|1072.9|1077.48|1072.08|1078.42|1073.02|1077.48|1072.08|38
1655481470000|2022-06-17 15:57:50|1077.42|1072.02|1078.48|1073.08|1078.5|1073.1|1077.31|1071.91|38
1655481480000|2022-06-17 15:58:00|1078.47|1073.07|1079.48|1074.08|1079.55|1074.15|1078.16|1072.76|34
1655481490000|2022-06-17 15:58:10|1079.61|1074.21|1079.14|1073.74|1079.65|1074.25|1079.13|1073.73|23
1655481500000|2022-06-17 15:58:20|1079.16|1073.76|1079.09|1073.69|1079.22|1073.82|1078.88|1073.48|33
1655481510000|2022-06-17 15:58:30|1079.11|1073.71|1081.31|1075.91|1081.31|1075.91|1079.11|1073.71|39
1655481520000|2022-06-17 15:58:40|1081.37|1075.97|1082.69|1077.29|1082.69|1077.29|1081.37|1075.97|39
1655481530000|2022-06-17 15:58:50|1082.94|1077.54|1083.5|1078.1|1083.54|1078.14|1082.68|1077.28|40
1655481540000|2022-06-17 15:59:00|1083.51|1078.11|1084.35|1078.95|1084.45|1079.05|1083.51|1078.11|37
1655481550000|2022-06-17 15:59:10|1084.4|1079|1085.68|1080.28|1085.77|1080.37|1084.4|1079|35
1655481560000|2022-06-17 15:59:20|1085.58|1080.18|1085.61|1080.21|1086.76|1081.36|1084.42|1079.02|39
1655481570000|2022-06-17 15:59:30|1085.53|1080.13|1086.44|1081.04|1086.7|1081.3|1085.47|1080.07|38
1655481580000|2022-06-17 15:59:40|1086.5|1081.1|1086.78|1081.38|1086.99|1081.59|1086.5|1081.1|36
1655481590000|2022-06-17 15:59:50|1086.79|1081.39|1086.63|1081.23|1087.45|1082.05|1086.58|1081.18|35
1655481600000|2022-06-17 16:00:00|1086.55|1081.15|1086.48|1081.08|1086.66|1081.26|1086.16|1080.76|37
1655481610000|2022-06-17 16:00:10|1086.55|1081.15|1085.98|1080.58|1086.86|1081.46|1085.95|1080.55|40
1655481620000|2022-06-17 16:00:20|1086.04|1080.64|1085.66|1080.26|1087.08|1081.68|1084.72|1079.32|39
1655481630000|2022-06-17 16:00:30|1085.93|1080.53|1087.03|1081.63|1087.26|1081.86|1085.93|1080.53|33
1655481640000|2022-06-17 16:00:40|1087.04|1081.64|1086.43|1081.03|1087.09|1081.69|1086.43|1081.03|30
1655481650000|2022-06-17 16:00:50|1086.42|1081.02|1086.92|1081.52|1087.38|1081.98|1086.35|1080.95|34
1655481660000|2022-06-17 16:01:00|1086.93|1081.53|1084.7|1079.3|1086.93|1081.53|1084.7|1079.3|40
1655481670000|2022-06-17 16:01:10|1084.52|1079.12|1083.81|1078.41|1084.55|1079.15|1083.37|1077.97|37
1655481680000|2022-06-17 16:01:20|1083.85|1078.45|1083.19|1077.79|1083.89|1078.49|1082.86|1077.46|34
1655481690000|2022-06-17 16:01:30|1083.2|1077.8|1082.42|1077.02|1083.53|1078.13|1082.42|1077.02|38
1655481700000|2022-06-17 16:01:40|1082.56|1077.16|1080.96|1075.56|1082.57|1077.17|1080.96|1075.56|36
1655481710000|2022-06-17 16:01:50|1080.88|1075.48|1082.65|1077.25|1082.68|1077.28|1080.59|1075.19|39
1655481720000|2022-06-17 16:02:00|1082.68|1077.28|1082.24|1076.84|1083.2|1077.8|1082.24|1076.84|40
1655481730000|2022-06-17 16:02:10|1082.17|1076.77|1081.28|1075.88|1082.36|1076.96|1080.43|1075.03|37
1655481740000|2022-06-17 16:02:20|1081.11|1075.71|1080.97|1075.57|1081.16|1075.76|1080.32|1074.92|35
1655481750000|2022-06-17 16:02:30|1081.03|1075.63|1082.96|1077.56|1083.07|1077.67|1081.03|1075.63|38
1655481760000|2022-06-17 16:02:40|1082.88|1077.48|1083.16|1077.76|1083.16|1077.76|1082.33|1076.93|39
1655481770000|2022-06-17 16:02:50|1083.26|1077.86|1084.15|1078.75|1084.24|1078.84|1083.26|1077.86|38
1655481780000|2022-06-17 16:03:00|1084.2|1078.8|1083.93|1078.53|1084.43|1079.03|1083.14|1077.74|39
1655481790000|2022-06-17 16:03:10|1084.08|1078.68|1084.72|1079.32|1084.72|1079.32|1083.73|1078.33|35
1655481800000|2022-06-17 16:03:20|1084.67|1079.27|1086.35|1080.95|1086.36|1080.96|1084.63|1079.23|38
1655481810000|2022-06-17 16:03:30|1086.39|1080.99|1085.99|1080.59|1086.9|1081.5|1085.8|1080.4|39
1655481820000|2022-06-17 16:03:40|1086.19|1080.79|1086.99|1081.59|1087.3|1081.9|1086.1|1080.7|34
1655481830000|2022-06-17 16:03:50|1086.93|1081.53|1087.41|1082.01|1087.44|1082.04|1086.24|1080.84|37
1655481840000|2022-06-17 16:04:00|1087.37|1081.97|1088.47|1083.07|1089.42|1084.02|1087.37|1081.97|40
1655481850000|2022-06-17 16:04:10|1088.42|1083.02|1089.42|1084.02|1089.67|1084.27|1088.15|1082.75|39
1655481860000|2022-06-17 16:04:20|1089.39|1083.99|1088.86|1083.46|1089.43|1084.03|1088.37|1082.97|38
1655481870000|2022-06-17 16:04:30|1088.72|1083.32|1088.64|1083.24|1088.89|1083.49|1088.22|1082.82|36
1655481880000|2022-06-17 16:04:40|1088.63|1083.23|1088.57|1083.17|1088.77|1083.37|1088.07|1082.67|35
1655481890000|2022-06-17 16:04:50|1088.5|1083.1|1088.61|1083.21|1088.91|1083.51|1088.43|1083.03|33
1655481900000|2022-06-17 16:05:00|1088.52|1083.12|1086.76|1081.36|1088.69|1083.29|1086.53|1081.13|36
1655481910000|2022-06-17 16:05:10|1086.72|1081.32|1086.56|1081.16|1087.75|1082.35|1086.43|1081.03|34
1655481920000|2022-06-17 16:05:20|1086.5|1081.1|1086.63|1081.23|1087.93|1082.53|1086.5|1081.1|36
1655481930000|2022-06-17 16:05:30|1086.54|1081.14|1086.2|1080.8|1086.73|1081.33|1086.2|1080.8|34
1655481940000|2022-06-17 16:05:40|1086.13|1080.73|1084.46|1079.06|1086.3|1080.9|1084.31|1078.91|37
1655481950000|2022-06-17 16:05:50|1084.41|1079.01|1084.14|1078.74|1084.79|1079.39|1083.85|1078.45|37
1655481960000|2022-06-17 16:06:00|1084.19|1078.79|1085.2|1079.8|1085.7|1080.3|1083.72|1078.32|37
1655481970000|2022-06-17 16:06:10|1085.18|1079.78|1087.84|1082.44|1087.91|1082.51|1084.94|1079.54|38
1655481980000|2022-06-17 16:06:20|1087.67|1082.27|1088.33|1082.93|1088.47|1083.07|1087.38|1081.98|39
1655481990000|2022-06-17 16:06:30|1088.37|1082.97|1088.08|1082.68|1088.76|1083.36|1087.99|1082.59|38
1655482000000|2022-06-17 16:06:40|1088.12|1082.72|1087.9|1082.5|1088.3|1082.9|1087.38|1081.98|37
1655482010000|2022-06-17 16:06:50|1088.13|1082.73|1088.52|1083.12|1088.56|1083.16|1087.64|1082.24|34
1655482020000|2022-06-17 16:07:00|1088.38|1082.98|1089.24|1083.84|1089.39|1083.99|1088.38|1082.98|35
1655482030000|2022-06-17 16:07:10|1089.35|1083.95|1089.33|1083.93|1090.08|1084.68|1089.04|1083.64|37
1655482040000|2022-06-17 16:07:20|1089.36|1083.96|1089.48|1084.08|1089.88|1084.48|1088.83|1083.43|38
1655482050000|2022-06-17 16:07:30|1089.5|1084.1|1089.25|1083.85|1089.54|1084.14|1088.81|1083.41|39
1655482060000|2022-06-17 16:07:40|1089.23|1083.83|1088.93|1083.53|1089.38|1083.98|1088.76|1083.36|36
1655482070000|2022-06-17 16:07:50|1089|1083.6|1088.97|1083.57|1089.03|1083.63|1088.29|1082.89|34
1655482080000|2022-06-17 16:08:00|1088.93|1083.53|1087.35|1081.95|1089.01|1083.61|1087.08|1081.68|36
1655482090000|2022-06-17 16:08:10|1087.44|1082.04|1087.15|1081.75|1087.96|1082.56|1086.74|1081.34|36
1655482100000|2022-06-17 16:08:20|1087.37|1081.97|1088.79|1083.39|1088.8|1083.4|1087.37|1081.97|35
1655482110000|2022-06-17 16:08:30|1088.75|1083.35|1089.67|1084.27|1089.72|1084.32|1088.75|1083.35|35
1655482120000|2022-06-17 16:08:40|1089.25|1083.85|1087.82|1082.42|1089.27|1083.87|1087.82|1082.42|37
1655482130000|2022-06-17 16:08:50|1087.72|1082.32|1088.07|1082.67|1088.29|1082.89|1087.42|1082.02|36
1655482140000|2022-06-17 16:09:00|1088.06|1082.66|1087.27|1081.87|1088.47|1083.07|1086.88|1081.48|38
1655482150000|2022-06-17 16:09:10|1087.29|1081.89|1086.11|1080.71|1087.3|1081.9|1086.08|1080.68|36
1655482160000|2022-06-17 16:09:20|1086.12|1080.72|1085.85|1080.45|1086.38|1080.98|1085.56|1080.16|36
1655482170000|2022-06-17 16:09:30|1086.03|1080.63|1086.25|1080.85|1086.35|1080.95|1085.98|1080.58|37
1655482180000|2022-06-17 16:09:40|1086.22|1080.82|1086.1|1080.7|1086.5|1081.1|1085.73|1080.33|38
1655482190000|2022-06-17 16:09:50|1086.18|1080.78|1088.19|1082.79|1088.51|1083.11|1086.18|1080.78|39
1655482200000|2022-06-17 16:10:00|1087.93|1082.53|1088.45|1083.05|1088.45|1083.05|1087.59|1082.19|36
1655482210000|2022-06-17 16:10:10|1088.56|1083.16|1089.27|1083.87|1089.27|1083.87|1088.26|1082.86|38
1655482220000|2022-06-17 16:10:20|1089.39|1083.99|1088.73|1083.33|1089.39|1083.99|1088.43|1083.03|33
1655482230000|2022-06-17 16:10:30|1088.75|1083.35|1089.88|1084.48|1089.88|1084.48|1088.75|1083.35|26
1655482240000|2022-06-17 16:10:40|1089.91|1084.51|1089.36|1083.96|1089.96|1084.56|1089.36|1083.96|30
1655482250000|2022-06-17 16:10:50|1089.19|1083.79|1089.94|1084.54|1090.04|1084.64|1089.02|1083.62|38
1655482260000|2022-06-17 16:11:00|1089.98|1084.58|1088.94|1083.54|1090.22|1084.82|1088.35|1082.95|33
1655482270000|2022-06-17 16:11:10|1088.95|1083.55|1089.5|1084.1|1089.5|1084.1|1088.38|1082.98|39
1655482280000|2022-06-17 16:11:20|1089.53|1084.13|1089.8|1084.4|1090.58|1085.18|1089.47|1084.07|35
1655482290000|2022-06-17 16:11:30|1089.69|1084.29|1088.31|1082.91|1089.69|1084.29|1088.31|1082.91|38
1655482300000|2022-06-17 16:11:40|1088.46|1083.06|1088.3|1082.9|1089.03|1083.63|1088.3|1082.9|36
1655482310000|2022-06-17 16:11:50|1088.32|1082.92|1087.7|1082.3|1088.46|1083.06|1087.22|1081.82|38
1655482320000|2022-06-17 16:12:00|1087.59|1082.19|1087.96|1082.56|1088.55|1083.15|1087.59|1082.19|39
1655482330000|2022-06-17 16:12:10|1087.95|1082.55|1088.27|1082.87|1088.27|1082.87|1087.84|1082.44|33
1655482340000|2022-06-17 16:12:20|1088.3|1082.9|1088.59|1083.19|1088.82|1083.42|1088.28|1082.88|35
1655482350000|2022-06-17 16:12:30|1088.65|1083.25|1088.7|1083.3|1088.96|1083.56|1088.13|1082.73|37
1655482360000|2022-06-17 16:12:40|1088.71|1083.31|1089.13|1083.73|1089.63|1084.23|1088.71|1083.31|37
1655482370000|2022-06-17 16:12:50|1089.19|1083.79|1089.46|1084.06|1090.21|1084.81|1089.02|1083.62|34
1655482380000|2022-06-17 16:13:00|1089.42|1084.02|1090.09|1084.69|1090.61|1085.21|1089.31|1083.91|37
1655482390000|2022-06-17 16:13:10|1090.1|1084.7|1090.61|1085.21|1091.1|1085.7|1090.08|1084.68|37
1655482400000|2022-06-17 16:13:20|1090.58|1085.18|1091.23|1085.83|1091.23|1085.83|1089.78|1084.38|39
1655482410000|2022-06-17 16:13:30|1091.34|1085.94|1091.61|1086.21|1092.12|1086.72|1091.22|1085.82|36
1655482420000|2022-06-17 16:13:40|1091.54|1086.14|1092.59|1087.19|1092.59|1087.19|1091.38|1085.98|31
1655482430000|2022-06-17 16:13:50|1092.7|1087.3|1094.24|1088.84|1094.46|1089.06|1092.7|1087.3|35
1655482440000|2022-06-17 16:14:00|1094.44|1089.04|1094.91|1089.51|1094.91|1089.51|1093.08|1087.68|40
1655482450000|2022-06-17 16:14:10|1094.81|1089.41|1092.95|1087.55|1095.09|1089.69|1092.95|1087.55|38
1655482460000|2022-06-17 16:14:20|1092.86|1087.46|1092.99|1087.59|1093.06|1087.66|1092.05|1086.65|40
1655482470000|2022-06-17 16:14:30|1093.07|1087.67|1093.2|1087.8|1093.42|1088.02|1092.96|1087.56|38
1655482480000|2022-06-17 16:14:40|1093.35|1087.95|1094.17|1088.77|1094.25|1088.85|1093.35|1087.95|39
1655482490000|2022-06-17 16:14:50|1094.07|1088.67|1093.56|1088.16|1094.19|1088.79|1093.56|1088.16|38
1655482500000|2022-06-17 16:15:00|1093.64|1088.24|1093.72|1088.32|1094.23|1088.83|1093.33|1087.93|37
1655482510000|2022-06-17 16:15:10|1093.53|1088.13|1093.93|1088.53|1094.23|1088.83|1093.53|1088.13|35
1655482520000|2022-06-17 16:15:20|1093.92|1088.52|1093.9|1088.5|1094.01|1088.61|1093.58|1088.18|37
1655482530000|2022-06-17 16:15:30|1093.89|1088.49|1093.62|1088.22|1093.9|1088.5|1093.01|1087.61|39
1655482540000|2022-06-17 16:15:40|1093.63|1088.23|1093.2|1087.8|1093.73|1088.33|1093.05|1087.65|38
1655482550000|2022-06-17 16:15:50|1092.99|1087.59|1091.99|1086.59|1093.14|1087.74|1091.82|1086.42|36
1655482560000|2022-06-17 16:16:00|1092.24|1086.84|1092.64|1087.24|1092.64|1087.24|1091.9|1086.5|37
1655482570000|2022-06-17 16:16:10|1092.56|1087.16|1091.53|1086.13|1092.65|1087.25|1091.24|1085.84|39
1655482580000|2022-06-17 16:16:20|1091.02|1085.62|1091.28|1085.88|1091.44|1086.04|1090.69|1085.29|38
1655482590000|2022-06-17 16:16:30|1091.19|1085.79|1091.15|1085.75|1091.29|1085.89|1090.8|1085.4|36
1655482600000|2022-06-17 16:16:40|1091.23|1085.83|1090.35|1084.95|1091.35|1085.95|1090.35|1084.95|37
1655482610000|2022-06-17 16:16:50|1090.23|1084.83|1089.68|1084.28|1090.47|1085.07|1089.68|1084.28|34
1655482620000|2022-06-17 16:17:00|1089.67|1084.27|1088.9|1083.5|1089.73|1084.33|1088.61|1083.21|34
1655482630000|2022-06-17 16:17:10|1088.92|1083.52|1088.68|1083.28|1089.19|1083.79|1088.66|1083.26|32
1655482640000|2022-06-17 16:17:20|1088.62|1083.22|1088.07|1082.67|1088.7|1083.3|1087.67|1082.27|37
1655482650000|2022-06-17 16:17:30|1088.15|1082.75|1088.05|1082.65|1088.16|1082.76|1087.47|1082.07|33
1655482660000|2022-06-17 16:17:40|1087.98|1082.58|1089.24|1083.84|1089.28|1083.88|1087.93|1082.53|38
1655482670000|2022-06-17 16:17:50|1089.3|1083.9|1089.54|1084.14|1089.78|1084.38|1089.3|1083.9|33
1655482680000|2022-06-17 16:18:00|1089.56|1084.16|1088.53|1083.13|1089.63|1084.23|1088.53|1083.13|38
1655482690000|2022-06-17 16:18:10|1088.52|1083.12|1088.39|1082.99|1088.58|1083.18|1088.32|1082.92|35
1655482700000|2022-06-17 16:18:20|1088.34|1082.94|1087.66|1082.26|1088.88|1083.48|1087.62|1082.22|37
1655482710000|2022-06-17 16:18:30|1087.67|1082.27|1087.92|1082.52|1088.31|1082.91|1087.52|1082.12|38
1655482720000|2022-06-17 16:18:40|1087.91|1082.51|1087.54|1082.14|1087.91|1082.51|1087.5|1082.1|40
1655482730000|2022-06-17 16:18:50|1087.5|1082.1|1088.37|1082.97|1088.37|1082.97|1086.98|1081.58|35
1655482740000|2022-06-17 16:19:00|1088.38|1082.98|1088.1|1082.7|1088.45|1083.05|1087.78|1082.38|35
1655482750000|2022-06-17 16:19:10|1087.86|1082.46|1087.39|1081.99|1088.02|1082.62|1087.36|1081.96|34
1655482760000|2022-06-17 16:19:20|1087.32|1081.92|1086.96|1081.56|1087.47|1082.07|1086.96|1081.56|36
1655482770000|2022-06-17 16:19:30|1086.92|1081.52|1087.68|1082.28|1087.69|1082.29|1086.86|1081.46|38
1655482780000|2022-06-17 16:19:40|1087.7|1082.3|1087.66|1082.26|1087.77|1082.37|1087.47|1082.07|33
1655482790000|2022-06-17 16:19:50|1087.7|1082.3|1087.01|1081.61|1087.8|1082.4|1086.98|1081.58|37
1655482800000|2022-06-17 16:20:00|1087|1081.6|1087.6|1082.2|1087.64|1082.24|1086.9|1081.5|39
1655482810000|2022-06-17 16:20:10|1087.72|1082.32|1087.24|1081.84|1087.87|1082.47|1086.82|1081.42|38
1655482820000|2022-06-17 16:20:20|1087.47|1082.07|1087.25|1081.85|1087.76|1082.36|1087.25|1081.85|30
1655482830000|2022-06-17 16:20:30|1087.24|1081.84|1086.74|1081.34|1087.24|1081.84|1086.23|1080.83|34
1655482840000|2022-06-17 16:20:40|1086.77|1081.37|1086.16|1080.76|1087.4|1082|1086.14|1080.74|36
1655482850000|2022-06-17 16:20:50|1086.15|1080.75|1085.29|1079.89|1086.21|1080.81|1085.2|1079.8|33
1655482860000|2022-06-17 16:21:00|1085.4|1080|1085.41|1080.01|1085.73|1080.33|1085.38|1079.98|35
1655482870000|2022-06-17 16:21:10|1085.43|1080.03|1086.79|1081.39|1086.79|1081.39|1085.32|1079.92|35
1655482880000|2022-06-17 16:21:20|1086.64|1081.24|1087.41|1082.01|1087.51|1082.11|1086.64|1081.24|36
1655482890000|2022-06-17 16:21:30|1087.53|1082.13|1087.08|1081.68|1087.9|1082.5|1087.06|1081.66|33
1655482900000|2022-06-17 16:21:40|1087.07|1081.67|1085.81|1080.41|1087.07|1081.67|1085.8|1080.4|39
1655482910000|2022-06-17 16:21:50|1085.72|1080.32|1086.02|1080.62|1086.61|1081.21|1085.72|1080.32|37
1655482920000|2022-06-17 16:22:00|1085.92|1080.52|1085.53|1080.13|1086.18|1080.78|1085.45|1080.05|38
1655482930000|2022-06-17 16:22:10|1085.55|1080.15|1084.46|1079.06|1085.67|1080.27|1084.36|1078.96|39
1655482940000|2022-06-17 16:22:20|1084.69|1079.29|1084.41|1079.01|1084.74|1079.34|1084.15|1078.75|33
1655482950000|2022-06-17 16:22:30|1084.36|1078.96|1085.52|1080.12|1085.52|1080.12|1084.36|1078.96|36
1655482960000|2022-06-17 16:22:40|1085.42|1080.02|1085.61|1080.21|1085.99|1080.59|1085.42|1080.02|37
1655482970000|2022-06-17 16:22:50|1085.66|1080.26|1085.68|1080.28|1085.68|1080.28|1084.97|1079.57|37
1655482980000|2022-06-17 16:23:00|1085.67|1080.27|1085.36|1079.96|1085.86|1080.46|1084.73|1079.33|37
1655482990000|2022-06-17 16:23:10|1085.45|1080.05|1085.73|1080.33|1085.89|1080.49|1085.41|1080.01|33
1655483000000|2022-06-17 16:23:20|1085.7|1080.3|1084.94|1079.54|1085.7|1080.3|1084.91|1079.51|35
1655483010000|2022-06-17 16:23:30|1084.95|1079.55|1084.88|1079.48|1084.95|1079.55|1084.43|1079.03|31
1655483020000|2022-06-17 16:23:40|1085.07|1079.67|1084.96|1079.56|1085.18|1079.78|1084.43|1079.03|33
1655483030000|2022-06-17 16:23:50|1084.97|1079.57|1084.23|1078.83|1084.98|1079.58|1083.88|1078.48|33
1655483040000|2022-06-17 16:24:00|1084.37|1078.97|1085.44|1080.04|1085.53|1080.13|1084.28|1078.88|35
1655483050000|2022-06-17 16:24:10|1085.52|1080.12|1084.63|1079.23|1085.62|1080.22|1084.37|1078.97|37
1655483060000|2022-06-17 16:24:20|1084.57|1079.17|1084.27|1078.87|1084.57|1079.17|1083.91|1078.51|34
1655483070000|2022-06-17 16:24:30|1084.26|1078.86|1084.34|1078.94|1084.39|1078.99|1083.71|1078.31|37
1655483080000|2022-06-17 16:24:40|1084.35|1078.95|1084.34|1078.94|1084.52|1079.12|1084.24|1078.84|35
1655483090000|2022-06-17 16:24:50|1084.29|1078.89|1085.32|1079.92|1085.32|1079.92|1083.93|1078.53|39
1655483100000|2022-06-17 16:25:00|1085.3|1079.9|1084.16|1078.76|1085.48|1080.08|1083.81|1078.41|39
1655483110000|2022-06-17 16:25:10|1084.22|1078.82|1084.57|1079.17|1084.57|1079.17|1083.94|1078.54|38
1655483120000|2022-06-17 16:25:20|1084.51|1079.11|1084.23|1078.83|1084.69|1079.29|1084.09|1078.69|37
1655483130000|2022-06-17 16:25:30|1084.16|1078.76|1083.71|1078.31|1084.24|1078.84|1083.51|1078.11|38
1655483140000|2022-06-17 16:25:40|1083.68|1078.28|1084.19|1078.79|1084.27|1078.87|1083.67|1078.27|30
1655483150000|2022-06-17 16:25:50|1084.11|1078.71|1084.18|1078.78|1084.54|1079.14|1083.89|1078.49|37
1655483160000|2022-06-17 16:26:00|1084.17|1078.77|1084.85|1079.45|1085.67|1080.27|1084.17|1078.77|38
1655483170000|2022-06-17 16:26:10|1084.86|1079.46|1084.76|1079.36|1085.19|1079.79|1084.47|1079.07|38
1655483180000|2022-06-17 16:26:20|1084.73|1079.33|1085.17|1079.77|1085.61|1080.21|1084.65|1079.25|36
1655483190000|2022-06-17 16:26:30|1085.15|1079.75|1085.28|1079.88|1085.3|1079.9|1085.03|1079.63|31
1655483200000|2022-06-17 16:26:40|1085.22|1079.82|1085.22|1079.82|1085.33|1079.93|1085.05|1079.65|34
1655483210000|2022-06-17 16:26:50|1085.17|1079.77|1084.51|1079.11|1085.19|1079.79|1084.4|1079|36
1655483220000|2022-06-17 16:27:00|1084.53|1079.13|1084.72|1079.32|1084.82|1079.42|1084.52|1079.12|31
1655483230000|2022-06-17 16:27:10|1084.7|1079.3|1084.08|1078.68|1084.73|1079.33|1083.99|1078.59|36
1655483240000|2022-06-17 16:27:20|1084.04|1078.64|1083.85|1078.45|1084.22|1078.82|1083.74|1078.34|33
1655483250000|2022-06-17 16:27:30|1083.86|1078.46|1084.51|1079.11|1084.67|1079.27|1083.76|1078.36|37
1655483260000|2022-06-17 16:27:40|1084.47|1079.07|1084.66|1079.26|1084.7|1079.3|1084.42|1079.02|29
1655483270000|2022-06-17 16:27:50|1084.72|1079.32|1085.33|1079.93|1085.45|1080.05|1084.68|1079.28|33
1655483280000|2022-06-17 16:28:00|1085.35|1079.95|1085.42|1080.02|1085.54|1080.14|1085.01|1079.61|39
1655483290000|2022-06-17 16:28:10|1085.35|1079.95|1085.89|1080.49|1086.03|1080.63|1085.07|1079.67|34
1655483300000|2022-06-17 16:28:20|1085.98|1080.58|1085.68|1080.28|1086.05|1080.65|1085.48|1080.08|35
1655483310000|2022-06-17 16:28:30|1085.95|1080.55|1084.67|1079.27|1085.97|1080.57|1084.64|1079.24|33
1655483320000|2022-06-17 16:28:40|1084.6|1079.2|1084.89|1079.49|1084.91|1079.51|1084.6|1079.2|31
1655483330000|2022-06-17 16:28:50|1084.85|1079.45|1084.8|1079.4|1084.85|1079.45|1084.49|1079.09|35
1655483340000|2022-06-17 16:29:00|1084.77|1079.37|1084.32|1078.92|1084.77|1079.37|1084.13|1078.73|34
1655483350000|2022-06-17 16:29:10|1084.35|1078.95|1083.8|1078.4|1084.47|1079.07|1083.74|1078.34|33
1655483360000|2022-06-17 16:29:20|1083.73|1078.33|1082.38|1076.98|1083.88|1078.48|1082.38|1076.98|40
1655483370000|2022-06-17 16:29:30|1082.35|1076.95|1084.02|1078.62|1084.02|1078.62|1082.35|1076.95|38
1655483380000|2022-06-17 16:29:40|1084.14|1078.74|1082.88|1077.48|1084.2|1078.8|1082.88|1077.48|37
1655483390000|2022-06-17 16:29:50|1082.87|1077.47|1082.98|1077.58|1082.98|1077.58|1082.51|1077.11|34
1655483400000|2022-06-17 16:30:00|1083.01|1077.61|1083.09|1077.69|1083.32|1077.92|1082.35|1076.95|35
1655483410000|2022-06-17 16:30:10|1083.02|1077.62|1081.74|1076.34|1083.02|1077.62|1081.6|1076.2|33
1655483420000|2022-06-17 16:30:20|1081.67|1076.27|1080.37|1074.97|1081.7|1076.3|1080.37|1074.97|36
1655483430000|2022-06-17 16:30:30|1080.42|1075.02|1081.15|1075.75|1081.29|1075.89|1080.27|1074.87|39
1655483440000|2022-06-17 16:30:40|1081.17|1075.77|1080.42|1075.02|1081.24|1075.84|1080.42|1075.02|36
1655483450000|2022-06-17 16:30:50|1080.48|1075.08|1080.19|1074.79|1080.59|1075.19|1080.06|1074.66|36
1655483460000|2022-06-17 16:31:00|1080.14|1074.74|1080.17|1074.77|1080.3|1074.9|1080.07|1074.67|35
1655483470000|2022-06-17 16:31:10|1080.16|1074.76|1079.35|1073.95|1080.16|1074.76|1078.58|1073.18|36
1655483480000|2022-06-17 16:31:20|1079.55|1074.15|1079.2|1073.8|1079.96|1074.56|1079.02|1073.62|35
1655483490000|2022-06-17 16:31:30|1079.21|1073.81|1080.17|1074.77|1080.17|1074.77|1078.93|1073.53|36
1655483500000|2022-06-17 16:31:40|1080.27|1074.87|1079.97|1074.57|1080.72|1075.32|1079.97|1074.57|35
1655483510000|2022-06-17 16:31:50|1079.75|1074.35|1079.86|1074.46|1080.11|1074.71|1079.37|1073.97|38
1655483520000|2022-06-17 16:32:00|1079.94|1074.54|1080.3|1074.9|1080.71|1075.31|1079.94|1074.54|35
1655483530000|2022-06-17 16:32:10|1080.28|1074.88|1080.99|1075.59|1081.25|1075.85|1080.24|1074.84|39
1655483540000|2022-06-17 16:32:20|1081|1075.6|1080.83|1075.43|1081.03|1075.63|1080.7|1075.3|36
1655483550000|2022-06-17 16:32:30|1080.86|1075.46|1080.53|1075.13|1081.33|1075.93|1080.45|1075.05|38
1655483560000|2022-06-17 16:32:40|1080.54|1075.14|1079.07|1073.67|1080.54|1075.14|1079.07|1073.67|36
1655483570000|2022-06-17 16:32:50|1079.06|1073.66|1079.53|1074.13|1079.53|1074.13|1078.97|1073.57|32
1655483580000|2022-06-17 16:33:00|1079.58|1074.18|1078.5|1073.1|1079.62|1074.22|1078.49|1073.09|37
1655483590000|2022-06-17 16:33:10|1078.54|1073.14|1079.06|1073.66|1079.12|1073.72|1078.32|1072.92|38
1655483600000|2022-06-17 16:33:20|1079|1073.6|1079.29|1073.89|1079.32|1073.92|1078.92|1073.52|34
1655483610000|2022-06-17 16:33:30|1079.31|1073.91|1079.06|1073.66|1079.52|1074.12|1079.06|1073.66|32
1655483620000|2022-06-17 16:33:40|1079.14|1073.74|1078.84|1073.44|1079.15|1073.75|1078.54|1073.14|36
1655483630000|2022-06-17 16:33:50|1078.9|1073.5|1079.24|1073.84|1079.24|1073.84|1078.7|1073.3|37
1655483640000|2022-06-17 16:34:00|1079.13|1073.73|1079.13|1073.73|1079.24|1073.84|1078.58|1073.18|38
1655483650000|2022-06-17 16:34:10|1079.2|1073.8|1079.03|1073.63|1079.35|1073.95|1078.67|1073.27|34
1655483660000|2022-06-17 16:34:20|1079.06|1073.66|1078.6|1073.2|1079.17|1073.77|1078.59|1073.19|36
1655483670000|2022-06-17 16:34:30|1078.56|1073.16|1078.36|1072.96|1078.99|1073.59|1078.36|1072.96|38
1655483680000|2022-06-17 16:34:40|1078.44|1073.04|1077.92|1072.52|1078.51|1073.11|1077.92|1072.52|35
1655483690000|2022-06-17 16:34:50|1077.96|1072.56|1077.31|1071.91|1078|1072.6|1076.99|1071.59|37
1655483700000|2022-06-17 16:35:00|1077.27|1071.87|1077.87|1072.47|1078.04|1072.64|1077.18|1071.78|36
1655483710000|2022-06-17 16:35:10|1077.72|1072.32|1077.25|1071.85|1077.73|1072.33|1077.12|1071.72|35
1655483720000|2022-06-17 16:35:20|1077.28|1071.88|1077.29|1071.89|1077.35|1071.95|1077.12|1071.72|37
1655483730000|2022-06-17 16:35:30|1077.28|1071.88|1077.15|1071.75|1077.29|1071.89|1077.12|1071.72|36
1655483740000|2022-06-17 16:35:40|1077.17|1071.77|1077.41|1072.01|1077.44|1072.04|1077.17|1071.77|25
1655483750000|2022-06-17 16:35:50|1077.36|1071.96|1077.26|1071.86|1077.46|1072.06|1077.18|1071.78|33
1655483760000|2022-06-17 16:36:00|1077.29|1071.89|1077.03|1071.63|1077.29|1071.89|1076.9|1071.5|36
1655483770000|2022-06-17 16:36:10|1077.14|1071.74|1077.18|1071.78|1077.44|1072.04|1076.86|1071.46|38
1655483780000|2022-06-17 16:36:20|1077.17|1071.77|1077.75|1072.35|1077.75|1072.35|1077.05|1071.65|34
1655483790000|2022-06-17 16:36:30|1077.81|1072.41|1079.65|1074.25|1079.65|1074.25|1077.42|1072.02|35
1655483800000|2022-06-17 16:36:40|1079.57|1074.17|1079.43|1074.03|1079.82|1074.42|1079.3|1073.9|35
1655483810000|2022-06-17 16:36:50|1079.49|1074.09|1079.55|1074.15|1080.08|1074.68|1079.43|1074.03|38
1655483820000|2022-06-17 16:37:00|1079.65|1074.25|1079.06|1073.66|1079.65|1074.25|1078.85|1073.45|33
1655483830000|2022-06-17 16:37:10|1079.07|1073.67|1079.15|1073.75|1079.44|1074.04|1079.03|1073.63|32
1655483840000|2022-06-17 16:37:20|1079.09|1073.69|1079.01|1073.61|1079.27|1073.87|1079.01|1073.61|37
1655483850000|2022-06-17 16:37:30|1078.98|1073.58|1078.07|1072.67|1079.06|1073.66|1077.98|1072.58|33
1655483860000|2022-06-17 16:37:40|1078.06|1072.66|1079.54|1074.14|1079.55|1074.15|1078.06|1072.66|32
1655483870000|2022-06-17 16:37:50|1079.42|1074.02|1081.21|1075.81|1081.4|1076|1079.39|1073.99|37
1655483880000|2022-06-17 16:38:00|1081.45|1076.05|1080.74|1075.34|1081.88|1076.48|1080.57|1075.17|37
1655483890000|2022-06-17 16:38:10|1080.8|1075.4|1080.12|1074.72|1080.93|1075.53|1080.12|1074.72|29
1655483900000|2022-06-17 16:38:20|1080.08|1074.68|1079.85|1074.45|1080.09|1074.69|1079.59|1074.19|35
1655483910000|2022-06-17 16:38:30|1079.65|1074.25|1081.45|1076.05|1081.45|1076.05|1079.64|1074.24|35
1655483920000|2022-06-17 16:38:40|1081.56|1076.16|1083.54|1078.14|1083.68|1078.28|1081.54|1076.14|37
1655483930000|2022-06-17 16:38:50|1083.6|1078.2|1082.55|1077.15|1083.68|1078.28|1082.53|1077.13|39
1655483940000|2022-06-17 16:39:00|1082.64|1077.24|1081.94|1076.54|1082.64|1077.24|1081.94|1076.54|38
1655483950000|2022-06-17 16:39:10|1081.74|1076.34|1081.93|1076.53|1081.93|1076.53|1080.67|1075.27|37
1655483960000|2022-06-17 16:39:20|1081.8|1076.4|1081.75|1076.35|1082.33|1076.93|1081.54|1076.14|39
1655483970000|2022-06-17 16:39:30|1081.74|1076.34|1082.66|1077.26|1082.66|1077.26|1081.45|1076.05|36
1655483980000|2022-06-17 16:39:40|1082.48|1077.08|1083.12|1077.72|1083.2|1077.8|1082.25|1076.85|35
1655483990000|2022-06-17 16:39:50|1083.05|1077.65|1083.93|1078.53|1084.01|1078.61|1082.88|1077.48|35
1655484000000|2022-06-17 16:40:00|1083.85|1078.45|1082.66|1077.26|1084.01|1078.61|1082.47|1077.07|39
1655484010000|2022-06-17 16:40:10|1082.67|1077.27|1082.56|1077.16|1083.38|1077.98|1082.33|1076.93|34
1655484020000|2022-06-17 16:40:20|1082.54|1077.14|1081.93|1076.53|1083.03|1077.63|1081.79|1076.39|39
1655484030000|2022-06-17 16:40:30|1081.92|1076.52|1082.79|1077.39|1082.89|1077.49|1081.92|1076.52|36
1655484040000|2022-06-17 16:40:40|1082.67|1077.27|1083.06|1077.66|1083.06|1077.66|1082.35|1076.95|38
1655484050000|2022-06-17 16:40:50|1083.03|1077.63|1081.57|1076.17|1083.5|1078.1|1081.36|1075.96|40
1655484060000|2022-06-17 16:41:00|1081.63|1076.23|1082.67|1077.27|1082.9|1077.5|1081.43|1076.03|37
1655484070000|2022-06-17 16:41:10|1082.73|1077.33|1082.23|1076.83|1083.33|1077.93|1082.23|1076.83|36
1655484080000|2022-06-17 16:41:20|1082.19|1076.79|1082.75|1077.35|1082.92|1077.52|1081.55|1076.15|37
1655484090000|2022-06-17 16:41:30|1082.84|1077.44|1081.77|1076.37|1082.91|1077.51|1081.65|1076.25|33
1655484100000|2022-06-17 16:41:40|1081.75|1076.35|1081.35|1075.95|1081.75|1076.35|1081.35|1075.95|12
1655484110000|2022-06-17 16:41:50|1081.34|1075.94|1081.44|1076.04|1081.45|1076.05|1081.24|1075.84|23
1655484120000|2022-06-17 16:42:00|1081.39|1075.99|1080.33|1074.93|1081.39|1075.99|1080.33|1074.93|23
1655484130000|2022-06-17 16:42:10|1080.32|1074.92|1079.83|1074.43|1080.32|1074.92|1079.61|1074.21|33
1655484140000|2022-06-17 16:42:20|1079.76|1074.36|1079.63|1074.23|1079.83|1074.43|1079.54|1074.14|12
1655484150000|2022-06-17 16:42:30|1079.64|1074.24|1078.94|1073.54|1079.8|1074.4|1078.37|1072.97|33
1655484160000|2022-06-17 16:42:40|1078.93|1073.53|1078.75|1073.35|1078.93|1073.53|1078.62|1073.22|19
1655484170000|2022-06-17 16:42:50|1078.76|1073.36|1078.78|1073.38|1078.88|1073.48|1078.75|1073.35|7
1655484180000|2022-06-17 16:43:00|1078.74|1073.34|1078.65|1073.25|1079.32|1073.92|1078.14|1072.74|23
1655484190000|2022-06-17 16:43:10|1078.79|1073.39|1079.14|1073.74|1079.42|1074.02|1078.63|1073.23|36
1655484200000|2022-06-17 16:43:20|1079.45|1074.05|1079.08|1073.68|1080.08|1074.68|1079.08|1073.68|36
1655484210000|2022-06-17 16:43:30|1079.11|1073.71|1079.39|1073.99|1079.52|1074.12|1078.64|1073.24|30
1655484220000|2022-06-17 16:43:40|1079.58|1074.18|1079.65|1074.25|1079.78|1074.38|1078.99|1073.59|39
1655484230000|2022-06-17 16:43:50|1079.69|1074.29|1079.81|1074.41|1079.94|1074.54|1079.64|1074.24|29
1655484240000|2022-06-17 16:44:00|1079.82|1074.42|1079.22|1073.82|1079.82|1074.42|1079|1073.6|37
1655484250000|2022-06-17 16:44:10|1079.19|1073.79|1079.45|1074.05|1079.48|1074.08|1078.75|1073.35|31
1655484260000|2022-06-17 16:44:20|1079.38|1073.98|1080.39|1074.99|1080.51|1075.11|1079.38|1073.98|29
1655484270000|2022-06-17 16:44:30|1080.45|1075.05|1080.6|1075.2|1080.66|1075.26|1080.43|1075.03|37
1655484280000|2022-06-17 16:44:40|1080.57|1075.17|1081.13|1075.73|1081.13|1075.73|1080.41|1075.01|36
1655484290000|2022-06-17 16:44:50|1080.9|1075.5|1080.91|1075.51|1081.05|1075.65|1080.53|1075.13|38
1655484300000|2022-06-17 16:45:00|1080.98|1075.58|1079.6|1074.2|1081.47|1076.07|1079.39|1073.99|37
1655484310000|2022-06-17 16:45:10|1079.69|1074.29|1079.92|1074.52|1080.37|1074.97|1079.59|1074.19|34
1655484320000|2022-06-17 16:45:20|1080.05|1074.65|1079.72|1074.32|1080.43|1075.03|1079.71|1074.31|38
1655484330000|2022-06-17 16:45:30|1079.76|1074.36|1079.07|1073.67|1079.76|1074.36|1078.65|1073.25|35
1655484340000|2022-06-17 16:45:40|1079.02|1073.62|1078.73|1073.33|1079.54|1074.14|1078.68|1073.28|33
1655484350000|2022-06-17 16:45:50|1078.71|1073.31|1077.49|1072.09|1079.33|1073.93|1077.43|1072.03|33
1655484360000|2022-06-17 16:46:00|1077.83|1072.43|1077.88|1072.48|1078.1|1072.7|1077.59|1072.19|38
1655484370000|2022-06-17 16:46:10|1077.96|1072.56|1079.01|1073.61|1079.06|1073.66|1077.73|1072.33|35
1655484380000|2022-06-17 16:46:20|1079.02|1073.62|1079.47|1074.07|1079.62|1074.22|1078.96|1073.56|35
1655484390000|2022-06-17 16:46:30|1079.51|1074.11|1080.24|1074.84|1080.24|1074.84|1079.51|1074.11|35
1655484400000|2022-06-17 16:46:40|1080.38|1074.98|1080.73|1075.33|1081.03|1075.63|1080.38|1074.98|34
1655484410000|2022-06-17 16:46:50|1080.85|1075.45|1081.83|1076.43|1081.83|1076.43|1080.58|1075.18|39
1655484420000|2022-06-17 16:47:00|1081.81|1076.41|1082.94|1077.54|1083.41|1078.01|1081.78|1076.38|37
1655484430000|2022-06-17 16:47:10|1082.96|1077.56|1081.88|1076.48|1083.25|1077.85|1081.81|1076.41|39
1655484440000|2022-06-17 16:47:20|1081.64|1076.24|1081.64|1076.24|1081.85|1076.45|1081.16|1075.76|36
1655484450000|2022-06-17 16:47:30|1081.66|1076.26|1082.63|1077.23|1082.97|1077.57|1081.66|1076.26|35
1655484460000|2022-06-17 16:47:40|1082.26|1076.86|1082.11|1076.71|1082.26|1076.86|1081.49|1076.09|36
1655484470000|2022-06-17 16:47:50|1082.25|1076.85|1083|1077.6|1083|1077.6|1082.25|1076.85|35
1655484480000|2022-06-17 16:48:00|1083.03|1077.63|1082.39|1076.99|1083.38|1077.98|1082.39|1076.99|34
1655484490000|2022-06-17 16:48:10|1082.22|1076.82|1082.38|1076.98|1082.38|1076.98|1082.02|1076.62|31
1655484500000|2022-06-17 16:48:20|1082.57|1077.17|1083.04|1077.64|1083.28|1077.88|1082.57|1077.17|38
1655484510000|2022-06-17 16:48:30|1083.03|1077.63|1083.25|1077.85|1083.69|1078.29|1083.03|1077.63|38
1655484520000|2022-06-17 16:48:40|1083.21|1077.81|1083.12|1077.72|1083.28|1077.88|1082.59|1077.19|35
1655484530000|2022-06-17 16:48:50|1083.16|1077.76|1083.18|1077.78|1083.27|1077.87|1083.06|1077.66|29
1655484540000|2022-06-17 16:49:00|1083.17|1077.77|1083.51|1078.11|1083.67|1078.27|1083.05|1077.65|35
1655484550000|2022-06-17 16:49:10|1083.54|1078.14|1084.68|1079.28|1084.68|1079.28|1083.46|1078.06|33
1655484560000|2022-06-17 16:49:20|1084.6|1079.2|1083.85|1078.45|1084.73|1079.33|1083.66|1078.26|38
1655484570000|2022-06-17 16:49:30|1083.96|1078.56|1083.66|1078.26|1084.51|1079.11|1083.66|1078.26|36
1655484580000|2022-06-17 16:49:40|1083.67|1078.27|1083.59|1078.19|1083.87|1078.47|1083.44|1078.04|33
1655484590000|2022-06-17 16:49:50|1083.55|1078.15|1083.91|1078.51|1084.09|1078.69|1083.33|1077.93|39
1655484600000|2022-06-17 16:50:00|1083.93|1078.53|1083.3|1077.9|1084.01|1078.61|1083.24|1077.84|37
1655484610000|2022-06-17 16:50:10|1083.07|1077.67|1083.39|1077.99|1083.71|1078.31|1083.07|1077.67|33
1655484620000|2022-06-17 16:50:20|1083.27|1077.87|1082.99|1077.59|1083.27|1077.87|1082.89|1077.49|34
1655484630000|2022-06-17 16:50:30|1083.1|1077.7|1083.16|1077.76|1083.19|1077.79|1082.98|1077.58|34
1655484640000|2022-06-17 16:50:40|1083.12|1077.72|1083.09|1077.69|1083.24|1077.84|1083.05|1077.65|35
1655484650000|2022-06-17 16:50:50|1083.25|1077.85|1083.57|1078.17|1083.62|1078.22|1083.01|1077.61|31
1655484660000|2022-06-17 16:51:00|1083.54|1078.14|1082.7|1077.3|1083.6|1078.2|1082.64|1077.24|36
1655484670000|2022-06-17 16:51:10|1082.65|1077.25|1082.27|1076.87|1082.87|1077.47|1082.17|1076.77|34
1655484680000|2022-06-17 16:51:20|1082.28|1076.88|1081.32|1075.92|1082.28|1076.88|1081.25|1075.85|31
1655484690000|2022-06-17 16:51:30|1081.31|1075.91|1080.03|1074.63|1081.36|1075.96|1079.94|1074.54|37
1655484700000|2022-06-17 16:51:40|1079.93|1074.53|1078.72|1073.32|1079.98|1074.58|1078.72|1073.32|33
1655484710000|2022-06-17 16:51:50|1078.59|1073.19|1077.29|1071.89|1078.66|1073.26|1077.19|1071.79|37
1655484720000|2022-06-17 16:52:00|1077.22|1071.82|1077.42|1072.02|1077.9|1072.5|1077.22|1071.82|36
1655484730000|2022-06-17 16:52:10|1077.54|1072.14|1075.9|1070.5|1077.55|1072.15|1075.9|1070.5|36
1655484740000|2022-06-17 16:52:20|1075.86|1070.46|1075.38|1069.98|1075.88|1070.48|1075.01|1069.61|32
1655484750000|2022-06-17 16:52:30|1075.22|1069.82|1075.05|1069.65|1075.29|1069.89|1074.54|1069.14|37
1655484760000|2022-06-17 16:52:40|1075.34|1069.94|1075.03|1069.63|1076.13|1070.73|1075.03|1069.63|37
1655484770000|2022-06-17 16:52:50|1075.11|1069.71|1075.06|1069.66|1075.21|1069.81|1074.32|1068.92|40
1655484780000|2022-06-17 16:53:00|1075.01|1069.61|1074.69|1069.29|1075.31|1069.91|1074.69|1069.29|36
1655484790000|2022-06-17 16:53:10|1074.72|1069.32|1073.77|1068.37|1074.72|1069.32|1073.56|1068.16|37
1655484800000|2022-06-17 16:53:20|1073.85|1068.45|1074.1|1068.7|1074.23|1068.83|1073.3|1067.9|36
1655484810000|2022-06-17 16:53:30|1074.15|1068.75|1074.75|1069.35|1075.12|1069.72|1074.15|1068.75|40
1655484820000|2022-06-17 16:53:40|1074.72|1069.32|1074.91|1069.51|1075.39|1069.99|1074.72|1069.32|36
1655484830000|2022-06-17 16:53:50|1074.95|1069.55|1075.05|1069.65|1075.09|1069.69|1074.76|1069.36|35
1655484840000|2022-06-17 16:54:00|1075.02|1069.62|1075.75|1070.35|1076.47|1071.07|1074.95|1069.55|36
1655484850000|2022-06-17 16:54:10|1075.76|1070.36|1075.14|1069.74|1076.06|1070.66|1075.11|1069.71|35
1655484860000|2022-06-17 16:54:20|1075.25|1069.85|1075.27|1069.87|1076.08|1070.68|1075.25|1069.85|40
1655484870000|2022-06-17 16:54:30|1075.31|1069.91|1075.08|1069.68|1075.38|1069.98|1074.4|1069|36
1655484880000|2022-06-17 16:54:40|1075.17|1069.77|1075.62|1070.22|1075.88|1070.48|1075.14|1069.74|38
1655484890000|2022-06-17 16:54:50|1075.67|1070.27|1075.49|1070.09|1076.04|1070.64|1075.42|1070.02|36
1655484900000|2022-06-17 16:55:00|1075.5|1070.1|1075.94|1070.54|1075.96|1070.56|1075.1|1069.7|37
1655484910000|2022-06-17 16:55:10|1075.92|1070.52|1076.64|1071.24|1076.7|1071.3|1075.92|1070.52|34
1655484920000|2022-06-17 16:55:20|1076.74|1071.34|1078.52|1073.12|1078.54|1073.14|1076.74|1071.34|39
1655484930000|2022-06-17 16:55:30|1078.42|1073.02|1077.45|1072.05|1078.42|1073.02|1077.05|1071.65|38
1655484940000|2022-06-17 16:55:40|1077.44|1072.04|1077.41|1072.01|1077.81|1072.41|1077.27|1071.87|39
1655484950000|2022-06-17 16:55:50|1077.45|1072.05|1077.19|1071.79|1077.45|1072.05|1077.1|1071.7|26
1655484960000|2022-06-17 16:56:00|1077.1|1071.7|1076.59|1071.19|1077.1|1071.7|1075.56|1070.16|34
1655484970000|2022-06-17 16:56:10|1076.58|1071.18|1075.97|1070.57|1076.63|1071.23|1075.87|1070.47|36
1655484980000|2022-06-17 16:56:20|1075.96|1070.56|1075.8|1070.4|1076.04|1070.64|1075.39|1069.99|35
1655484990000|2022-06-17 16:56:30|1075.81|1070.41|1075.69|1070.29|1076.34|1070.94|1075.53|1070.13|33
1655485000000|2022-06-17 16:56:40|1075.76|1070.36|1076.46|1071.06|1076.54|1071.14|1075.72|1070.32|39
1655485010000|2022-06-17 16:56:50|1076.51|1071.11|1075.65|1070.25|1076.51|1071.11|1075.6|1070.2|38
1655485020000|2022-06-17 16:57:00|1075.66|1070.26|1075.61|1070.21|1075.66|1070.26|1075.33|1069.93|30
1655485030000|2022-06-17 16:57:10|1075.62|1070.22|1074.8|1069.4|1076.15|1070.75|1074.75|1069.35|37
1655485040000|2022-06-17 16:57:20|1074.96|1069.56|1075.11|1069.71|1075.35|1069.95|1074.78|1069.38|35
1655485050000|2022-06-17 16:57:30|1075.04|1069.64|1074.7|1069.3|1075.04|1069.64|1074.25|1068.85|39
1655485060000|2022-06-17 16:57:40|1074.75|1069.35|1075.51|1070.11|1075.57|1070.17|1074.63|1069.23|35
1655485070000|2022-06-17 16:57:50|1075.63|1070.23|1075.41|1070.01|1075.76|1070.36|1074.73|1069.33|37
1655485080000|2022-06-17 16:58:00|1075.57|1070.17|1075.87|1070.47|1075.93|1070.53|1075.29|1069.89|33
1655485090000|2022-06-17 16:58:10|1075.86|1070.46|1078.3|1072.9|1078.43|1073.03|1075.82|1070.42|37
1655485100000|2022-06-17 16:58:20|1078.37|1072.97|1078.48|1073.08|1078.98|1073.58|1078.06|1072.66|31
1655485110000|2022-06-17 16:58:30|1078.63|1073.23|1079.84|1074.44|1080.13|1074.73|1078.04|1072.64|28
1655485120000|2022-06-17 16:58:40|1080.1|1074.7|1078.85|1073.45|1080.37|1074.97|1078.85|1073.45|38
1655485130000|2022-06-17 16:58:50|1078.72|1073.32|1078.33|1072.93|1078.82|1073.42|1078.16|1072.76|36
1655485140000|2022-06-17 16:59:00|1078.22|1072.82|1079.44|1074.04|1079.44|1074.04|1078.2|1072.8|36
1655485150000|2022-06-17 16:59:10|1079.39|1073.99|1079.04|1073.64|1079.49|1074.09|1078.92|1073.52|34
1655485160000|2022-06-17 16:59:20|1079.05|1073.65|1079.32|1073.92|1079.45|1074.05|1079.05|1073.65|23
1655485170000|2022-06-17 16:59:30|1079.43|1074.03|1079.06|1073.66|1079.43|1074.03|1078.94|1073.54|29
1655485180000|2022-06-17 16:59:40|1079.12|1073.72|1078.34|1072.94|1079.16|1073.76|1078.32|1072.92|29
1655485190000|2022-06-17 16:59:50|1078.28|1072.88|1078.3|1072.9|1078.33|1072.93|1078.21|1072.81|26
1655485200000|2022-06-17 17:00:00|1078.27|1072.87|1076.86|1071.46|1078.27|1072.87|1076.7|1071.3|35
1655485210000|2022-06-17 17:00:10|1077|1071.6|1078.3|1072.9|1078.55|1073.15|1077|1071.6|38
1655485220000|2022-06-17 17:00:20|1078.07|1072.67|1076.73|1071.33|1078.07|1072.67|1076.73|1071.33|34
1655485230000|2022-06-17 17:00:30|1076.59|1071.19|1075.88|1070.48|1076.78|1071.38|1075.78|1070.38|37
1655485240000|2022-06-17 17:00:40|1075.89|1070.49|1075.96|1070.56|1076.37|1070.97|1075.83|1070.43|33
1655485250000|2022-06-17 17:00:50|1075.97|1070.57|1076.16|1070.76|1076.97|1071.57|1075.9|1070.5|33
1655485260000|2022-06-17 17:01:00|1076.14|1070.74|1075.92|1070.52|1076.75|1071.35|1075.73|1070.33|35
1655485270000|2022-06-17 17:01:10|1075.95|1070.55|1076.11|1070.71|1076.36|1070.96|1075.95|1070.55|34
1655485280000|2022-06-17 17:01:20|1076.14|1070.74|1076.73|1071.33|1076.77|1071.37|1076.14|1070.74|31
1655485290000|2022-06-17 17:01:30|1076.72|1071.32|1076.88|1071.48|1077.07|1071.67|1076.7|1071.3|28
1655485300000|2022-06-17 17:01:40|1076.89|1071.49|1077.02|1071.62|1077.02|1071.62|1076.79|1071.39|26
1655485310000|2022-06-17 17:01:50|1077.05|1071.65|1077.03|1071.63|1077.13|1071.73|1076.88|1071.48|31
1655485320000|2022-06-17 17:02:00|1077.32|1071.92|1077.5|1072.1|1077.82|1072.42|1077.1|1071.7|33
1655485330000|2022-06-17 17:02:10|1077.68|1072.28|1078.06|1072.66|1078.17|1072.77|1077.66|1072.26|29
1655485340000|2022-06-17 17:02:20|1078.08|1072.68|1077.2|1071.8|1078.13|1072.73|1077|1071.6|30
1655485350000|2022-06-17 17:02:30|1077.28|1071.88|1077.55|1072.15|1077.55|1072.15|1076.77|1071.37|33
1655485360000|2022-06-17 17:02:40|1077.58|1072.18|1077.64|1072.24|1078.42|1073.02|1077.54|1072.14|38
1655485370000|2022-06-17 17:02:50|1077.63|1072.23|1077.09|1071.69|1077.63|1072.23|1076.91|1071.51|32
1655485380000|2022-06-17 17:03:00|1077.13|1071.73|1077.15|1071.75|1077.4|1072|1076.85|1071.45|38
1655485390000|2022-06-17 17:03:10|1077.27|1071.87|1076.46|1071.06|1077.68|1072.28|1076.41|1071.01|38
1655485400000|2022-06-17 17:03:20|1076.35|1070.95|1075.84|1070.44|1076.4|1071|1075.71|1070.31|32
1655485410000|2022-06-17 17:03:30|1075.85|1070.45|1074.49|1069.09|1075.85|1070.45|1074.43|1069.03|37
1655485420000|2022-06-17 17:03:40|1074.48|1069.08|1074.87|1069.47|1075.01|1069.61|1074.37|1068.97|37
1655485430000|2022-06-17 17:03:50|1074.89|1069.49|1074.54|1069.14|1074.89|1069.49|1074.43|1069.03|36
1655485440000|2022-06-17 17:04:00|1074.49|1069.09|1075.55|1070.15|1075.57|1070.17|1074.49|1069.09|37
1655485450000|2022-06-17 17:04:10|1075.54|1070.14|1076.53|1071.13|1076.56|1071.16|1075.53|1070.13|36
1655485460000|2022-06-17 17:04:20|1076.52|1071.12|1076.47|1071.07|1076.67|1071.27|1076.3|1070.9|31
1655485470000|2022-06-17 17:04:30|1076.46|1071.06|1077.25|1071.85|1077.25|1071.85|1076.46|1071.06|35
1655485480000|2022-06-17 17:04:40|1077.24|1071.84|1077.59|1072.19|1077.62|1072.22|1076.65|1071.25|37
1655485490000|2022-06-17 17:04:50|1077.61|1072.21|1077.48|1072.08|1077.62|1072.22|1077.3|1071.9|34
1655485500000|2022-06-17 17:05:00|1077.56|1072.16|1078.61|1073.21|1078.61|1073.21|1077.39|1071.99|34
1655485510000|2022-06-17 17:05:10|1078.54|1073.14|1077.44|1072.04|1078.59|1073.19|1077.27|1071.87|37
1655485520000|2022-06-17 17:05:20|1077.33|1071.93|1078.13|1072.73|1078.22|1072.82|1077.3|1071.9|39
1655485530000|2022-06-17 17:05:30|1078.01|1072.61|1078.19|1072.79|1078.33|1072.93|1077.64|1072.24|33
1655485540000|2022-06-17 17:05:40|1078.24|1072.84|1078.07|1072.67|1078.74|1073.34|1077.77|1072.37|36
1655485550000|2022-06-17 17:05:50|1078.08|1072.68|1078.22|1072.82|1078.39|1072.99|1078.08|1072.68|31
1655485560000|2022-06-17 17:06:00|1078.16|1072.76|1077.75|1072.35|1078.41|1073.01|1077.74|1072.34|33
1655485570000|2022-06-17 17:06:10|1077.73|1072.33|1076.72|1071.32|1077.73|1072.33|1076.63|1071.23|35
1655485580000|2022-06-17 17:06:20|1076.69|1071.29|1076.48|1071.08|1076.74|1071.34|1076.22|1070.82|20
1655485590000|2022-06-17 17:06:30|1076.53|1071.13|1076.46|1071.06|1076.53|1071.13|1076.31|1070.91|24
1655485600000|2022-06-17 17:06:40|1076.49|1071.09|1077.25|1071.85|1077.27|1071.87|1076.37|1070.97|31
1655485610000|2022-06-17 17:06:50|1077.21|1071.81|1077.14|1071.74|1077.26|1071.86|1076.28|1070.88|38
1655485620000|2022-06-17 17:07:00|1077.12|1071.72|1076.72|1071.32|1077.15|1071.75|1076.34|1070.94|36
1655485630000|2022-06-17 17:07:10|1076.64|1071.24|1076.65|1071.25|1076.83|1071.43|1076.39|1070.99|36
1655485640000|2022-06-17 17:07:20|1076.69|1071.29|1076.82|1071.42|1076.87|1071.47|1076.64|1071.24|33
1655485650000|2022-06-17 17:07:30|1077.09|1071.69|1078.76|1073.36|1079.05|1073.65|1077.09|1071.69|36
1655485660000|2022-06-17 17:07:40|1078.74|1073.34|1078.72|1073.32|1079.06|1073.66|1078.53|1073.13|33
1655485670000|2022-06-17 17:07:50|1078.9|1073.5|1079.18|1073.78|1079.22|1073.82|1078.62|1073.22|38
1655485680000|2022-06-17 17:08:00|1079.45|1074.05|1079.46|1074.06|1079.66|1074.26|1079.19|1073.79|37
1655485690000|2022-06-17 17:08:10|1079.44|1074.04|1079.1|1073.7|1079.57|1074.17|1078.93|1073.53|37
1655485700000|2022-06-17 17:08:20|1079.19|1073.79|1079.42|1074.02|1079.6|1074.2|1078.79|1073.39|37
1655485710000|2022-06-17 17:08:30|1079.32|1073.92|1079.74|1074.34|1079.74|1074.34|1079.13|1073.73|34
1655485720000|2022-06-17 17:08:40|1079.69|1074.29|1080.45|1075.05|1080.48|1075.08|1079.62|1074.22|35
1655485730000|2022-06-17 17:08:50|1080.55|1075.15|1080.72|1075.32|1080.78|1075.38|1079.74|1074.34|34
1655485740000|2022-06-17 17:09:00|1080.68|1075.28|1080.6|1075.2|1080.9|1075.5|1080.19|1074.79|35
1655485750000|2022-06-17 17:09:10|1080.61|1075.21|1081.29|1075.89|1081.93|1076.53|1080.61|1075.21|36
1655485760000|2022-06-17 17:09:20|1081.33|1075.93|1080.95|1075.55|1081.36|1075.96|1080.87|1075.47|34
1655485770000|2022-06-17 17:09:30|1080.97|1075.57|1081.18|1075.78|1081.24|1075.84|1080.91|1075.51|31
1655485780000|2022-06-17 17:09:40|1081.15|1075.75|1081.19|1075.79|1081.24|1075.84|1080.93|1075.53|33
1655485790000|2022-06-17 17:09:50|1081.2|1075.8|1080.37|1074.97|1081.22|1075.82|1080.31|1074.91|34
1655485800000|2022-06-17 17:10:00|1080.46|1075.06|1079.04|1073.64|1080.46|1075.06|1078.95|1073.55|34
1655485810000|2022-06-17 17:10:10|1079.07|1073.67|1079.14|1073.74|1079.69|1074.29|1078.93|1073.53|37
1655485820000|2022-06-17 17:10:20|1079.18|1073.78|1078.72|1073.32|1079.18|1073.78|1078.47|1073.07|32
1655485830000|2022-06-17 17:10:30|1078.75|1073.35|1078.59|1073.19|1078.8|1073.4|1078.48|1073.08|30
1655485840000|2022-06-17 17:10:40|1078.56|1073.16|1078.26|1072.86|1078.61|1073.21|1078.03|1072.63|34
1655485850000|2022-06-17 17:10:50|1078.29|1072.89|1078.74|1073.34|1078.95|1073.55|1078.29|1072.89|33
1655485860000|2022-06-17 17:11:00|1078.8|1073.4|1079.42|1074.02|1079.42|1074.02|1078.8|1073.4|32
1655485870000|2022-06-17 17:11:10|1079.39|1073.99|1080.29|1074.89|1080.29|1074.89|1079.39|1073.99|34
1655485880000|2022-06-17 17:11:20|1080.31|1074.91|1079.72|1074.32|1080.44|1075.04|1079.65|1074.25|28
1655485890000|2022-06-17 17:11:30|1079.73|1074.33|1079.69|1074.29|1080.07|1074.67|1079.54|1074.14|36
1655485900000|2022-06-17 17:11:40|1079.66|1074.26|1079.38|1073.98|1080|1074.6|1079.35|1073.95|36
1655485910000|2022-06-17 17:11:50|1079.47|1074.07|1080.1|1074.7|1080.11|1074.71|1079.36|1073.96|33
1655485920000|2022-06-17 17:12:00|1080.11|1074.71|1080.8|1075.4|1080.8|1075.4|1080.06|1074.66|31
1655485930000|2022-06-17 17:12:10|1080.84|1075.44|1081.08|1075.68|1081.25|1075.85|1080.84|1075.44|34
1655485940000|2022-06-17 17:12:20|1081.09|1075.69|1081.33|1075.93|1081.39|1075.99|1080.82|1075.42|38
1655485950000|2022-06-17 17:12:30|1081.32|1075.92|1081.34|1075.94|1081.5|1076.1|1080.81|1075.41|38
1655485960000|2022-06-17 17:12:40|1081.33|1075.93|1081.76|1076.36|1081.8|1076.4|1081.29|1075.89|35
1655485970000|2022-06-17 17:12:50|1081.7|1076.3|1082.02|1076.62|1082.3|1076.9|1081.7|1076.3|32
1655485980000|2022-06-17 17:13:00|1082.01|1076.61|1082.46|1077.06|1082.46|1077.06|1081.89|1076.49|39
1655485990000|2022-06-17 17:13:10|1082.45|1077.05|1083.08|1077.68|1083.35|1077.95|1082.3|1076.9|33
1655486000000|2022-06-17 17:13:20|1083|1077.6|1083.6|1078.2|1083.81|1078.41|1082.87|1077.47|39
1655486010000|2022-06-17 17:13:30|1083.3|1077.9|1083.74|1078.34|1084.4|1079|1083.3|1077.9|38
1655486020000|2022-06-17 17:13:40|1083.73|1078.33|1082.26|1076.86|1083.73|1078.33|1082.26|1076.86|34
1655486030000|2022-06-17 17:13:50|1082.24|1076.84|1082.51|1077.11|1082.68|1077.28|1081.96|1076.56|37
1655486040000|2022-06-17 17:14:00|1082.47|1077.07|1081.69|1076.29|1082.49|1077.09|1081.53|1076.13|36
1655486050000|2022-06-17 17:14:10|1081.87|1076.47|1082.08|1076.68|1082.08|1076.68|1081.72|1076.32|35
1655486060000|2022-06-17 17:14:20|1082.01|1076.61|1083.35|1077.95|1083.42|1078.02|1081.98|1076.58|34
1655486070000|2022-06-17 17:14:30|1083.4|1078|1083.64|1078.24|1083.84|1078.44|1083.4|1078|33
1655486080000|2022-06-17 17:14:40|1083.65|1078.25|1083.48|1078.08|1083.65|1078.25|1083.06|1077.66|33
1655486090000|2022-06-17 17:14:50|1083.71|1078.31|1084.33|1078.93|1084.33|1078.93|1083.57|1078.17|33
1655486100000|2022-06-17 17:15:00|1084.28|1078.88|1083.18|1077.78|1085.18|1079.78|1083.18|1077.78|38
1655486110000|2022-06-17 17:15:10|1083.33|1077.93|1084.56|1079.16|1084.61|1079.21|1083.33|1077.93|37
1655486120000|2022-06-17 17:15:20|1084.57|1079.17|1084.94|1079.54|1085.51|1080.11|1084.55|1079.15|38
1655486130000|2022-06-17 17:15:30|1084.88|1079.48|1084.55|1079.15|1084.9|1079.5|1084.43|1079.03|26
1655486140000|2022-06-17 17:15:40|1084.66|1079.26|1083.07|1077.67|1084.66|1079.26|1082.98|1077.58|39
1655486150000|2022-06-17 17:15:50|1082.97|1077.57|1083.42|1078.02|1083.6|1078.2|1082.97|1077.57|34
1655486160000|2022-06-17 17:16:00|1083.21|1077.81|1082.86|1077.46|1083.34|1077.94|1082.83|1077.43|39
1655486170000|2022-06-17 17:16:10|1082.88|1077.48|1083.1|1077.7|1083.48|1078.08|1082.86|1077.46|38
1655486180000|2022-06-17 17:16:20|1083.09|1077.69|1083.33|1077.93|1083.89|1078.49|1082.93|1077.53|33
1655486190000|2022-06-17 17:16:30|1083.37|1077.97|1084.29|1078.89|1084.29|1078.89|1083.37|1077.97|35
1655486200000|2022-06-17 17:16:40|1084.27|1078.87|1084.32|1078.92|1084.63|1079.23|1084.16|1078.76|23
1655486210000|2022-06-17 17:16:50|1084.37|1078.97|1085|1079.6|1085.07|1079.67|1084.2|1078.8|33
1655486220000|2022-06-17 17:17:00|1084.99|1079.59|1085.78|1080.38|1085.78|1080.38|1084.76|1079.36|34
1655486230000|2022-06-17 17:17:10|1085.61|1080.21|1085.12|1079.72|1085.86|1080.46|1085.11|1079.71|37
1655486240000|2022-06-17 17:17:20|1085.16|1079.76|1085.52|1080.12|1085.76|1080.36|1085.09|1079.69|29
1655486250000|2022-06-17 17:17:30|1085.44|1080.04|1086.23|1080.83|1086.38|1080.98|1085.41|1080.01|35
1655486260000|2022-06-17 17:17:40|1085.95|1080.55|1085.72|1080.32|1086.08|1080.68|1085.64|1080.24|37
1655486270000|2022-06-17 17:17:50|1085.65|1080.25|1085.83|1080.43|1086.01|1080.61|1085.38|1079.98|36
1655486280000|2022-06-17 17:18:00|1085.93|1080.53|1086.37|1080.97|1086.54|1081.14|1085.93|1080.53|36
1655486290000|2022-06-17 17:18:10|1086.43|1081.03|1085.36|1079.96|1086.43|1081.03|1085.3|1079.9|36
1655486300000|2022-06-17 17:18:20|1085.37|1079.97|1086.22|1080.82|1086.22|1080.82|1085.29|1079.89|31
1655486310000|2022-06-17 17:18:30|1086.21|1080.81|1085.93|1080.53|1086.27|1080.87|1085.93|1080.53|33
1655486320000|2022-06-17 17:18:40|1085.92|1080.52|1085.5|1080.1|1086.15|1080.75|1085.45|1080.05|36
1655486330000|2022-06-17 17:18:50|1085.54|1080.14|1085.24|1079.84|1085.58|1080.18|1085.24|1079.84|31
1655486340000|2022-06-17 17:19:00|1085.26|1079.86|1085.9|1080.5|1085.95|1080.55|1085.2|1079.8|35
1655486350000|2022-06-17 17:19:10|1085.88|1080.48|1085.49|1080.09|1085.94|1080.54|1085.34|1079.94|37
1655486360000|2022-06-17 17:19:20|1085.55|1080.15|1086.33|1080.93|1086.33|1080.93|1085.38|1079.98|35
1655486370000|2022-06-17 17:19:30|1086.36|1080.96|1086.61|1081.21|1086.65|1081.25|1086.31|1080.91|31
1655486380000|2022-06-17 17:19:40|1086.58|1081.18|1087.37|1081.97|1087.51|1082.11|1086.53|1081.13|34
1655486390000|2022-06-17 17:19:50|1087.42|1082.02|1086.15|1080.75|1087.48|1082.08|1085.78|1080.38|34
1655486400000|2022-06-17 17:20:00|1085.98|1080.58|1085.65|1080.25|1086.18|1080.78|1085.16|1079.76|28
1655486410000|2022-06-17 17:20:10|1085.56|1080.16|1084.99|1079.59|1085.56|1080.16|1084.99|1079.59|23
1655486420000|2022-06-17 17:20:20|1084.94|1079.54|1084.65|1079.25|1085.22|1079.82|1084.65|1079.25|27
1655486430000|2022-06-17 17:20:30|1084.62|1079.22|1083.7|1078.3|1084.62|1079.22|1083.64|1078.24|31
1655486440000|2022-06-17 17:20:40|1083.6|1078.2|1083.14|1077.74|1083.71|1078.31|1083.14|1077.74|15
1655486450000|2022-06-17 17:20:50|1083.08|1077.68|1082.13|1076.73|1083.08|1077.68|1082.01|1076.61|30
1655486460000|2022-06-17 17:21:00|1082.35|1076.95|1081.63|1076.23|1082.6|1077.2|1081.56|1076.16|38
1655486470000|2022-06-17 17:21:10|1081.59|1076.19|1081.91|1076.51|1081.91|1076.51|1081.53|1076.13|32
1655486480000|2022-06-17 17:21:20|1082.08|1076.68|1082.43|1077.03|1082.43|1077.03|1081.82|1076.42|37
1655486490000|2022-06-17 17:21:30|1082.38|1076.98|1081.85|1076.45|1082.38|1076.98|1081.83|1076.43|38
1655486500000|2022-06-17 17:21:40|1081.86|1076.46|1081.73|1076.33|1082.41|1077.01|1081.73|1076.33|34
1655486510000|2022-06-17 17:21:50|1081.87|1076.47|1081.73|1076.33|1081.87|1076.47|1081.38|1075.98|31
1655486520000|2022-06-17 17:22:00|1081.69|1076.29|1082.12|1076.72|1082.32|1076.92|1081.69|1076.29|34
1655486530000|2022-06-17 17:22:10|1081.96|1076.56|1082.7|1077.3|1082.7|1077.3|1081.68|1076.28|38
1655486540000|2022-06-17 17:22:20|1082.4|1077|1081.9|1076.5|1082.57|1077.17|1081.79|1076.39|36
1655486550000|2022-06-17 17:22:30|1081.89|1076.49|1082.24|1076.84|1082.27|1076.87|1081.82|1076.42|31
1655486560000|2022-06-17 17:22:40|1082.19|1076.79|1081.88|1076.48|1082.24|1076.84|1081.77|1076.37|36
1655486570000|2022-06-17 17:22:50|1082.12|1076.72|1082.27|1076.87|1082.27|1076.87|1081.67|1076.27|36
1655486580000|2022-06-17 17:23:00|1082.31|1076.91|1080.88|1075.48|1082.33|1076.93|1080.88|1075.48|37
1655486590000|2022-06-17 17:23:10|1080.97|1075.57|1081.7|1076.3|1081.86|1076.46|1080.77|1075.37|37
1655486600000|2022-06-17 17:23:20|1081.77|1076.37|1082.39|1076.99|1082.4|1077|1081.74|1076.34|37
1655486610000|2022-06-17 17:23:30|1082.38|1076.98|1082.21|1076.81|1082.64|1077.24|1082.18|1076.78|34
1655486620000|2022-06-17 17:23:40|1082.23|1076.83|1082.22|1076.82|1082.44|1077.04|1082|1076.6|34
1655486630000|2022-06-17 17:23:50|1082.27|1076.87|1082.24|1076.84|1082.27|1076.87|1081.91|1076.51|36
1655486640000|2022-06-17 17:24:00|1082.23|1076.83|1082.5|1077.1|1082.51|1077.11|1081.51|1076.11|34
1655486650000|2022-06-17 17:24:10|1082.51|1077.11|1083.2|1077.8|1083.33|1077.93|1082.47|1077.07|37
1655486660000|2022-06-17 17:24:20|1083.23|1077.83|1083.31|1077.91|1083.36|1077.96|1083.16|1077.76|35
1655486670000|2022-06-17 17:24:30|1083.32|1077.92|1083.7|1078.3|1083.83|1078.43|1083.32|1077.92|31
1655486680000|2022-06-17 17:24:40|1083.69|1078.29|1084.38|1078.98|1084.38|1078.98|1083.6|1078.2|39
1655486690000|2022-06-17 17:24:50|1084.4|1079|1084.38|1078.98|1084.61|1079.21|1084.17|1078.77|37
1655486700000|2022-06-17 17:25:00|1084.33|1078.93|1083.48|1078.08|1084.33|1078.93|1083.42|1078.02|38
1655486710000|2022-06-17 17:25:10|1083.47|1078.07|1083.78|1078.38|1083.83|1078.43|1083.47|1078.07|30
1655486720000|2022-06-17 17:25:20|1083.79|1078.39|1082.96|1077.56|1083.79|1078.39|1082.72|1077.32|30
1655486730000|2022-06-17 17:25:30|1082.97|1077.57|1082.5|1077.1|1083.03|1077.63|1082.28|1076.88|28
1655486740000|2022-06-17 17:25:40|1082.47|1077.07|1082.13|1076.73|1082.51|1077.11|1082.13|1076.73|34
1655486750000|2022-06-17 17:25:50|1082.09|1076.69|1081.82|1076.42|1082.32|1076.92|1081.82|1076.42|29
1655486760000|2022-06-17 17:26:00|1081.77|1076.37|1081.2|1075.8|1081.77|1076.37|1080.97|1075.57|26
1655486770000|2022-06-17 17:26:10|1081|1075.6|1080.9|1075.5|1081.42|1076.02|1080.9|1075.5|39
1655486780000|2022-06-17 17:26:20|1080.86|1075.46|1079.19|1073.79|1080.87|1075.47|1079.1|1073.7|34
1655486790000|2022-06-17 17:26:30|1079.14|1073.74|1078.83|1073.43|1079.3|1073.9|1078.19|1072.79|34
1655486800000|2022-06-17 17:26:40|1078.91|1073.51|1078.76|1073.36|1079.09|1073.69|1078.37|1072.97|38
1655486810000|2022-06-17 17:26:50|1078.74|1073.34|1078.87|1073.47|1078.96|1073.56|1078.27|1072.87|34
1655486820000|2022-06-17 17:27:00|1078.85|1073.45|1079.2|1073.8|1079.3|1073.9|1078.65|1073.25|38
1655486830000|2022-06-17 17:27:10|1079.21|1073.81|1078.92|1073.52|1079.22|1073.82|1077.82|1072.42|33
1655486840000|2022-06-17 17:27:20|1078.98|1073.58|1079.57|1074.17|1079.63|1074.23|1078.98|1073.58|33
1655486850000|2022-06-17 17:27:30|1079.59|1074.19|1079.9|1074.5|1080.42|1075.02|1079.56|1074.16|35
1655486860000|2022-06-17 17:27:40|1079.91|1074.51|1081.07|1075.67|1081.15|1075.75|1079.91|1074.51|36
1655486870000|2022-06-17 17:27:50|1080.86|1075.46|1080.36|1074.96|1080.96|1075.56|1080.3|1074.9|33
1655486880000|2022-06-17 17:28:00|1080.23|1074.83|1079.81|1074.41|1080.23|1074.83|1079.64|1074.24|36
1655486890000|2022-06-17 17:28:10|1079.72|1074.32|1079.71|1074.31|1079.85|1074.45|1079.33|1073.93|32
1655486900000|2022-06-17 17:28:20|1079.76|1074.36|1079.84|1074.44|1079.84|1074.44|1079.4|1074|32
1655486910000|2022-06-17 17:28:30|1079.78|1074.38|1079.5|1074.1|1079.78|1074.38|1079.45|1074.05|36
1655486920000|2022-06-17 17:28:40|1079.28|1073.88|1079.48|1074.08|1079.52|1074.12|1078.93|1073.53|36
1655486930000|2022-06-17 17:28:50|1079.5|1074.1|1079.72|1074.32|1079.93|1074.53|1079.37|1073.97|32
1655486940000|2022-06-17 17:29:00|1079.74|1074.34|1079.7|1074.3|1079.85|1074.45|1079.27|1073.87|36
1655486950000|2022-06-17 17:29:10|1079.73|1074.33|1080.19|1074.79|1080.27|1074.87|1079.68|1074.28|35
1655486960000|2022-06-17 17:29:20|1080.08|1074.68|1079.83|1074.43|1080.14|1074.74|1079.77|1074.37|36
1655486970000|2022-06-17 17:29:30|1079.91|1074.51|1079.2|1073.8|1079.95|1074.55|1079.14|1073.74|37
1655486980000|2022-06-17 17:29:40|1079.18|1073.78|1079.17|1073.77|1079.19|1073.79|1078.67|1073.27|34
1655486990000|2022-06-17 17:29:50|1079.16|1073.76|1080.06|1074.66|1080.06|1074.66|1079.07|1073.67|36
1655487000000|2022-06-17 17:30:00|1080.14|1074.74|1081.52|1076.12|1081.58|1076.18|1080.14|1074.74|38
1655487010000|2022-06-17 17:30:10|1081.59|1076.19|1080.45|1075.05|1081.59|1076.19|1080.42|1075.02|37
1655487020000|2022-06-17 17:30:20|1080.42|1075.02|1080.57|1075.17|1080.6|1075.2|1080.14|1074.74|37
1655487030000|2022-06-17 17:30:30|1080.63|1075.23|1081.14|1075.74|1081.41|1076.01|1080.63|1075.23|35
1655487040000|2022-06-17 17:30:40|1081.28|1075.88|1080.89|1075.49|1081.29|1075.89|1080.59|1075.19|35
1655487050000|2022-06-17 17:30:50|1080.95|1075.55|1080.59|1075.19|1080.95|1075.55|1080.51|1075.11|25
1655487060000|2022-06-17 17:31:00|1080.6|1075.2|1080.9|1075.5|1081.13|1075.73|1080.51|1075.11|36
1655487070000|2022-06-17 17:31:10|1080.97|1075.57|1080.93|1075.53|1081.17|1075.77|1080.81|1075.41|31
1655487080000|2022-06-17 17:31:20|1080.85|1075.45|1080.48|1075.08|1080.85|1075.45|1080.4|1075|29
1655487090000|2022-06-17 17:31:30|1080.45|1075.05|1080.4|1075|1080.78|1075.38|1080.34|1074.94|39
1655487100000|2022-06-17 17:31:40|1080.41|1075.01|1079.59|1074.19|1080.53|1075.13|1079.59|1074.19|35
1655487110000|2022-06-17 17:31:50|1079.62|1074.22|1079.35|1073.95|1079.62|1074.22|1079.35|1073.95|31
1655487120000|2022-06-17 17:32:00|1079.39|1073.99|1078.18|1072.78|1079.39|1073.99|1078.18|1072.78|36
1655487130000|2022-06-17 17:32:10|1078.2|1072.8|1078.64|1073.24|1078.93|1073.53|1078.2|1072.8|30
1655487140000|2022-06-17 17:32:20|1078.38|1072.98|1078.41|1073.01|1078.52|1073.12|1077.88|1072.48|35
1655487150000|2022-06-17 17:32:30|1078.37|1072.97|1078.75|1073.35|1078.99|1073.59|1078.33|1072.93|33
1655487160000|2022-06-17 17:32:40|1078.63|1073.23|1078|1072.6|1078.71|1073.31|1077.98|1072.58|30
1655487170000|2022-06-17 17:32:50|1077.98|1072.58|1077.94|1072.54|1078.09|1072.69|1077.68|1072.28|33
1655487180000|2022-06-17 17:33:00|1077.92|1072.52|1078.84|1073.44|1078.84|1073.44|1077.58|1072.18|34
1655487190000|2022-06-17 17:33:10|1078.83|1073.43|1078.94|1073.54|1079.06|1073.66|1078.6|1073.2|30
1655487200000|2022-06-17 17:33:20|1078.9|1073.5|1078.79|1073.39|1078.92|1073.52|1078.45|1073.05|30
1655487210000|2022-06-17 17:33:30|1078.77|1073.37|1079.5|1074.1|1079.5|1074.1|1078.71|1073.31|29
1655487220000|2022-06-17 17:33:40|1079.54|1074.14|1079.97|1074.57|1079.99|1074.59|1079.54|1074.14|26
1655487230000|2022-06-17 17:33:50|1079.98|1074.58|1079.99|1074.59|1080|1074.6|1079.88|1074.48|21
1655487240000|2022-06-17 17:34:00|1079.97|1074.57|1079.88|1074.48|1079.98|1074.58|1079.61|1074.21|34
1655487250000|2022-06-17 17:34:10|1079.85|1074.45|1080.53|1075.13|1080.68|1075.28|1079.85|1074.45|35
1655487260000|2022-06-17 17:34:20|1080.56|1075.16|1080.87|1075.47|1081.04|1075.64|1080.56|1075.16|28
1655487270000|2022-06-17 17:34:30|1080.7|1075.3|1080.68|1075.28|1080.88|1075.48|1080.61|1075.21|25
1655487280000|2022-06-17 17:34:40|1080.69|1075.29|1081.08|1075.68|1081.36|1075.96|1080.68|1075.28|29
1655487290000|2022-06-17 17:34:50|1080.72|1075.32|1081.49|1076.09|1081.49|1076.09|1080.72|1075.32|36
1655487300000|2022-06-17 17:35:00|1081.44|1076.04|1080.83|1075.43|1081.48|1076.08|1080.83|1075.43|33
1655487310000|2022-06-17 17:35:10|1080.79|1075.39|1081.11|1075.71|1081.13|1075.73|1080.24|1074.84|40
1655487320000|2022-06-17 17:35:20|1081.1|1075.7|1081.34|1075.94|1081.39|1075.99|1081.1|1075.7|32
1655487330000|2022-06-17 17:35:30|1081.3|1075.9|1080.66|1075.26|1081.3|1075.9|1080.64|1075.24|36
1655487340000|2022-06-17 17:35:40|1080.69|1075.29|1081.19|1075.79|1081.25|1075.85|1080.48|1075.08|33
1655487350000|2022-06-17 17:35:50|1081.15|1075.75|1081.52|1076.12|1081.55|1076.15|1081.04|1075.64|32
1655487360000|2022-06-17 17:36:00|1081.55|1076.15|1081.25|1075.85|1081.99|1076.59|1081.19|1075.79|35
1655487370000|2022-06-17 17:36:10|1081.29|1075.89|1080.86|1075.46|1081.29|1075.89|1080.74|1075.34|31
1655487380000|2022-06-17 17:36:20|1080.87|1075.47|1081.33|1075.93|1081.33|1075.93|1080.78|1075.38|32
1655487390000|2022-06-17 17:36:30|1081.39|1075.99|1082.42|1077.02|1082.45|1077.05|1081.39|1075.99|36
1655487400000|2022-06-17 17:36:40|1082.46|1077.06|1083.24|1077.84|1083.24|1077.84|1082.32|1076.92|33
1655487410000|2022-06-17 17:36:50|1083.21|1077.81|1082.73|1077.33|1083.21|1077.81|1082.66|1077.26|36
1655487420000|2022-06-17 17:37:00|1082.72|1077.32|1082.85|1077.45|1082.96|1077.56|1082.15|1076.75|32
1655487430000|2022-06-17 17:37:10|1082.86|1077.46|1082.63|1077.23|1083.03|1077.63|1082.51|1077.11|30
1655487440000|2022-06-17 17:37:20|1082.58|1077.18|1082.51|1077.11|1082.66|1077.26|1082.5|1077.1|14
1655487450000|2022-06-17 17:37:30|1082.53|1077.13|1082.14|1076.74|1082.66|1077.26|1082.14|1076.74|19
1655487460000|2022-06-17 17:37:40|1082.16|1076.76|1081.48|1076.08|1082.52|1077.12|1081.48|1076.08|26
1655487470000|2022-06-17 17:37:50|1081.37|1075.97|1080.87|1075.47|1081.37|1075.97|1080.86|1075.46|14
1655487480000|2022-06-17 17:38:00|1080.86|1075.46|1079.54|1074.14|1080.86|1075.46|1079.3|1073.9|28
1655487490000|2022-06-17 17:38:10|1079.36|1073.96|1078.82|1073.42|1079.5|1074.1|1078.54|1073.14|36
1655487500000|2022-06-17 17:38:20|1078.84|1073.44|1079.06|1073.66|1079.41|1074.01|1078.8|1073.4|35
1655487510000|2022-06-17 17:38:30|1079.02|1073.62|1078.55|1073.15|1079.06|1073.66|1078.29|1072.89|33
1655487520000|2022-06-17 17:38:40|1078.62|1073.22|1078.48|1073.08|1078.7|1073.3|1078.04|1072.64|37
1655487530000|2022-06-17 17:38:50|1078.51|1073.11|1078.43|1073.03|1078.52|1073.12|1078.18|1072.78|28
1655487540000|2022-06-17 17:39:00|1078.44|1073.04|1078.48|1073.08|1078.85|1073.45|1078.44|1073.04|34
1655487550000|2022-06-17 17:39:10|1078.52|1073.12|1078.09|1072.69|1078.63|1073.23|1077.98|1072.58|32
1655487560000|2022-06-17 17:39:20|1078.08|1072.68|1079.1|1073.7|1079.1|1073.7|1077.66|1072.26|34
1655487570000|2022-06-17 17:39:30|1079.21|1073.81|1078.31|1072.91|1079.43|1074.03|1078.23|1072.83|37
1655487580000|2022-06-17 17:39:40|1078.25|1072.85|1077.75|1072.35|1078.25|1072.85|1077.22|1071.82|36
1655487590000|2022-06-17 17:39:50|1077.76|1072.36|1078.1|1072.7|1078.24|1072.84|1077.73|1072.33|31
1655487600000|2022-06-17 17:40:00|1078.04|1072.64|1078.99|1073.59|1079.17|1073.77|1077.98|1072.58|35
1655487610000|2022-06-17 17:40:10|1079.31|1073.91|1079.52|1074.12|1079.53|1074.13|1079.11|1073.71|38
1655487620000|2022-06-17 17:40:20|1079.59|1074.19|1079.02|1073.62|1079.6|1074.2|1078.94|1073.54|32
1655487630000|2022-06-17 17:40:30|1078.82|1073.42|1079.07|1073.67|1079.19|1073.79|1078.72|1073.32|37
1655487640000|2022-06-17 17:40:40|1079.2|1073.8|1079.52|1074.12|1079.7|1074.3|1079.2|1073.8|37
1655487650000|2022-06-17 17:40:50|1079.5|1074.1|1079.43|1074.03|1079.77|1074.37|1079.34|1073.94|29
1655487660000|2022-06-17 17:41:00|1079.7|1074.3|1079.35|1073.95|1079.98|1074.58|1079.17|1073.77|34
1655487670000|2022-06-17 17:41:10|1079.36|1073.96|1079.95|1074.55|1080.05|1074.65|1079.36|1073.96|29
1655487680000|2022-06-17 17:41:20|1079.88|1074.48|1079.94|1074.54|1080.48|1075.08|1079.86|1074.46|28
1655487690000|2022-06-17 17:41:30|1079.97|1074.57|1080|1074.6|1080.25|1074.85|1079.97|1074.57|29
1655487700000|2022-06-17 17:41:40|1080.01|1074.61|1079.47|1074.07|1080.23|1074.83|1079.44|1074.04|34
1655487710000|2022-06-17 17:41:50|1079.48|1074.08|1079.49|1074.09|1079.61|1074.21|1079.32|1073.92|31
1655487720000|2022-06-17 17:42:00|1079.58|1074.18|1080.25|1074.85|1080.38|1074.98|1079.55|1074.15|31
1655487730000|2022-06-17 17:42:10|1080.3|1074.9|1080.88|1075.48|1080.93|1075.53|1080.15|1074.75|33
1655487740000|2022-06-17 17:42:20|1080.93|1075.53|1079.98|1074.58|1081.13|1075.73|1079.98|1074.58|37
1655487750000|2022-06-17 17:42:30|1080.09|1074.69|1080|1074.6|1080.12|1074.72|1079.71|1074.31|32
1655487760000|2022-06-17 17:42:40|1080.11|1074.71|1080.64|1075.24|1080.68|1075.28|1080.05|1074.65|34
1655487770000|2022-06-17 17:42:50|1080.58|1075.18|1080.84|1075.44|1081.42|1076.02|1080.5|1075.1|34
1655487780000|2022-06-17 17:43:00|1080.85|1075.45|1080.14|1074.74|1081.18|1075.78|1080.14|1074.74|34
1655487790000|2022-06-17 17:43:10|1080.37|1074.97|1081.18|1075.78|1081.51|1076.11|1080.37|1074.97|33
1655487800000|2022-06-17 17:43:20|1081.19|1075.79|1081.99|1076.59|1082.08|1076.68|1081.19|1075.79|35
1655487810000|2022-06-17 17:43:30|1082|1076.6|1081.25|1075.85|1082.02|1076.62|1081.23|1075.83|38
1655487820000|2022-06-17 17:43:40|1081.27|1075.87|1081.45|1076.05|1081.56|1076.16|1081.19|1075.79|32
1655487830000|2022-06-17 17:43:50|1081.47|1076.07|1081.05|1075.65|1081.98|1076.58|1080.58|1075.18|40
1655487840000|2022-06-17 17:44:00|1081.04|1075.64|1081.59|1076.19|1081.6|1076.2|1080.76|1075.36|37
1655487850000|2022-06-17 17:44:10|1081.58|1076.18|1081.89|1076.49|1081.97|1076.57|1081.49|1076.09|33
1655487860000|2022-06-17 17:44:20|1081.85|1076.45|1081.52|1076.12|1082.02|1076.62|1081.24|1075.84|37
1655487870000|2022-06-17 17:44:30|1081.51|1076.11|1081.99|1076.59|1082|1076.6|1081.51|1076.11|36
1655487880000|2022-06-17 17:44:40|1081.98|1076.58|1081.99|1076.59|1082.21|1076.81|1081.73|1076.33|38
1655487890000|2022-06-17 17:44:50|1082.04|1076.64|1081.57|1076.17|1082.16|1076.76|1081.57|1076.17|29
1655487900000|2022-06-17 17:45:00|1081.55|1076.15|1081.02|1075.62|1081.69|1076.29|1080.95|1075.55|36
1655487910000|2022-06-17 17:45:10|1081.01|1075.61|1080.4|1075|1081.08|1075.68|1080.37|1074.97|31
1655487920000|2022-06-17 17:45:20|1080.42|1075.02|1080.19|1074.79|1080.51|1075.11|1080.13|1074.73|29
1655487930000|2022-06-17 17:45:30|1080.18|1074.78|1079.98|1074.58|1080.25|1074.85|1079.98|1074.58|24
1655487940000|2022-06-17 17:45:40|1079.99|1074.59|1080.18|1074.78|1080.37|1074.97|1079.99|1074.59|25
1655487950000|2022-06-17 17:45:50|1080.21|1074.81|1081.06|1075.66|1081.16|1075.76|1080.21|1074.81|34
1655487960000|2022-06-17 17:46:00|1081.1|1075.7|1081.61|1076.21|1081.61|1076.21|1081.04|1075.64|31
1655487970000|2022-06-17 17:46:10|1081.6|1076.2|1081.96|1076.56|1081.98|1076.58|1081.58|1076.18|28
1655487980000|2022-06-17 17:46:20|1081.84|1076.44|1080.34|1074.94|1081.94|1076.54|1080.34|1074.94|34
1655487990000|2022-06-17 17:46:30|1080.39|1074.99|1080.09|1074.69|1080.73|1075.33|1080.08|1074.68|36
1655488000000|2022-06-17 17:46:40|1080.08|1074.68|1079.89|1074.49|1080.38|1074.98|1079.56|1074.16|36
1655488010000|2022-06-17 17:46:50|1079.9|1074.5|1079.23|1073.83|1080.29|1074.89|1079.08|1073.68|34
1655488020000|2022-06-17 17:47:00|1079.49|1074.09|1078.46|1073.06|1079.49|1074.09|1078.34|1072.94|35
1655488030000|2022-06-17 17:47:10|1078.41|1073.01|1077.61|1072.21|1078.87|1073.47|1077.61|1072.21|39
1655488040000|2022-06-17 17:47:20|1077.67|1072.27|1076.98|1071.58|1077.71|1072.31|1076.98|1071.58|36
1655488050000|2022-06-17 17:47:30|1076.92|1071.52|1078.33|1072.93|1078.36|1072.96|1076.74|1071.34|37
1655488060000|2022-06-17 17:47:40|1078.31|1072.91|1079.15|1073.75|1079.19|1073.79|1077.9|1072.5|35
1655488070000|2022-06-17 17:47:50|1079.05|1073.65|1079.85|1074.45|1080.07|1074.67|1078.65|1073.25|37
1655488080000|2022-06-17 17:48:00|1079.7|1074.3|1079.05|1073.65|1080.03|1074.63|1078.92|1073.52|35
1655488090000|2022-06-17 17:48:10|1079|1073.6|1077.65|1072.25|1079|1073.6|1077.64|1072.24|35
1655488100000|2022-06-17 17:48:20|1077.67|1072.27|1077.55|1072.15|1077.99|1072.59|1077.41|1072.01|37
1655488110000|2022-06-17 17:48:30|1077.52|1072.12|1078.25|1072.85|1078.25|1072.85|1077.52|1072.12|37
1655488120000|2022-06-17 17:48:40|1078.23|1072.83|1078.58|1073.18|1078.66|1073.26|1078.09|1072.69|35
1655488130000|2022-06-17 17:48:50|1078.59|1073.19|1078.14|1072.74|1078.71|1073.31|1078.14|1072.74|33
1655488140000|2022-06-17 17:49:00|1078.16|1072.76|1077.38|1071.98|1078.17|1072.77|1077.38|1071.98|31
1655488150000|2022-06-17 17:49:10|1077.41|1072.01|1078.51|1073.11|1078.55|1073.15|1077.41|1072.01|34
1655488160000|2022-06-17 17:49:20|1078.56|1073.16|1080.03|1074.63|1080.6|1075.2|1078.56|1073.16|40
1655488170000|2022-06-17 17:49:30|1079.87|1074.47|1080.87|1075.47|1081.07|1075.67|1079.87|1074.47|36
1655488180000|2022-06-17 17:49:40|1080.9|1075.5|1083.67|1078.27|1083.85|1078.45|1080.88|1075.48|35
1655488190000|2022-06-17 17:49:50|1083.69|1078.29|1083.18|1077.78|1084.31|1078.91|1082.95|1077.55|40
1655488200000|2022-06-17 17:50:00|1083.15|1077.75|1084.91|1079.51|1085.09|1079.69|1082.89|1077.49|38
1655488210000|2022-06-17 17:50:10|1085.19|1079.79|1085.67|1080.27|1085.67|1080.27|1084.91|1079.51|40
1655488220000|2022-06-17 17:50:20|1085.45|1080.05|1084.35|1078.95|1085.8|1080.4|1084.35|1078.95|38
1655488230000|2022-06-17 17:50:30|1084.3|1078.9|1085.27|1079.87|1085.27|1079.87|1084.21|1078.81|37
1655488240000|2022-06-17 17:50:40|1085.31|1079.91|1085.29|1079.89|1085.48|1080.08|1084.86|1079.46|34
1655488250000|2022-06-17 17:50:50|1085.28|1079.88|1085.17|1079.77|1085.49|1080.09|1084.72|1079.32|35
1655488260000|2022-06-17 17:51:00|1085.1|1079.7|1084.44|1079.04|1085.18|1079.78|1084.43|1079.03|37
1655488270000|2022-06-17 17:51:10|1084.4|1079|1083.5|1078.1|1084.44|1079.04|1083.5|1078.1|37
1655488280000|2022-06-17 17:51:20|1083.29|1077.89|1083.44|1078.04|1083.75|1078.35|1083.22|1077.82|39
1655488290000|2022-06-17 17:51:30|1083.52|1078.12|1083.27|1077.87|1083.66|1078.26|1083.21|1077.81|34
1655488300000|2022-06-17 17:51:40|1083.25|1077.85|1082.86|1077.46|1083.37|1077.97|1082.86|1077.46|34
1655488310000|2022-06-17 17:51:50|1082.94|1077.54|1083.82|1078.42|1083.82|1078.42|1082.86|1077.46|34
1655488320000|2022-06-17 17:52:00|1084.01|1078.61|1084.32|1078.92|1084.8|1079.4|1084.01|1078.61|37
1655488330000|2022-06-17 17:52:10|1084.08|1078.68|1083.53|1078.13|1084.08|1078.68|1083.44|1078.04|39
1655488340000|2022-06-17 17:52:20|1083.49|1078.09|1082.8|1077.4|1083.53|1078.13|1082.7|1077.3|38
1655488350000|2022-06-17 17:52:30|1082.87|1077.47|1083.72|1078.32|1083.96|1078.56|1082.87|1077.47|36
1655488360000|2022-06-17 17:52:40|1083.67|1078.27|1083.49|1078.09|1083.88|1078.48|1083.34|1077.94|34
1655488370000|2022-06-17 17:52:50|1083.46|1078.06|1083.44|1078.04|1083.57|1078.17|1083.4|1078|28
1655488380000|2022-06-17 17:53:00|1083.46|1078.06|1083.96|1078.56|1084.02|1078.62|1083.27|1077.87|36
1655488390000|2022-06-17 17:53:10|1084|1078.6|1084.02|1078.62|1084.16|1078.76|1083.67|1078.27|37
1655488400000|2022-06-17 17:53:20|1084|1078.6|1083.79|1078.39|1084.2|1078.8|1083.71|1078.31|35
1655488410000|2022-06-17 17:53:30|1083.77|1078.37|1083.56|1078.16|1083.77|1078.37|1083.4|1078|32
1655488420000|2022-06-17 17:53:40|1083.53|1078.13|1083.49|1078.09|1083.69|1078.29|1083.29|1077.89|38
1655488430000|2022-06-17 17:53:50|1083.5|1078.1|1083.67|1078.27|1083.86|1078.46|1083.29|1077.89|34
1655488440000|2022-06-17 17:54:00|1083.64|1078.24|1084.03|1078.63|1084.07|1078.67|1083.26|1077.86|32
1655488450000|2022-06-17 17:54:10|1083.98|1078.58|1083.53|1078.13|1084.62|1079.22|1083.31|1077.91|40
1655488460000|2022-06-17 17:54:20|1083.39|1077.99|1082.77|1077.37|1083.39|1077.99|1082.71|1077.31|31
1655488470000|2022-06-17 17:54:30|1082.86|1077.46|1082.11|1076.71|1083.03|1077.63|1082.01|1076.61|36
1655488480000|2022-06-17 17:54:40|1082.12|1076.72|1082.44|1077.04|1082.45|1077.05|1082.02|1076.62|32
1655488490000|2022-06-17 17:54:50|1082.43|1077.03|1082.68|1077.28|1083.15|1077.75|1082.39|1076.99|31
1655488500000|2022-06-17 17:55:00|1082.61|1077.21|1082.18|1076.78|1082.61|1077.21|1081.93|1076.53|31
1655488510000|2022-06-17 17:55:10|1082.17|1076.77|1081.6|1076.2|1082.63|1077.23|1081.58|1076.18|40
1655488520000|2022-06-17 17:55:20|1081.62|1076.22|1080.8|1075.4|1081.69|1076.29|1080.8|1075.4|33
1655488530000|2022-06-17 17:55:30|1080.81|1075.41|1080.63|1075.23|1080.92|1075.52|1080.63|1075.23|32
1655488540000|2022-06-17 17:55:40|1080.48|1075.08|1078.94|1073.54|1080.48|1075.08|1078.93|1073.53|37
1655488550000|2022-06-17 17:55:50|1078.93|1073.53|1080.04|1074.64|1080.22|1074.82|1078.8|1073.4|39
1655488560000|2022-06-17 17:56:00|1080.28|1074.88|1080.33|1074.93|1080.64|1075.24|1079.97|1074.57|36
1655488570000|2022-06-17 17:56:10|1080.34|1074.94|1079.69|1074.29|1080.58|1075.18|1079.66|1074.26|36
1655488580000|2022-06-17 17:56:20|1079.67|1074.27|1079.01|1073.61|1079.71|1074.31|1079|1073.6|33
1655488590000|2022-06-17 17:56:30|1079.04|1073.64|1078.05|1072.65|1079.24|1073.84|1077.65|1072.25|32
1655488600000|2022-06-17 17:56:40|1078.28|1072.88|1078.66|1073.26|1078.66|1073.26|1078.28|1072.88|33
1655488610000|2022-06-17 17:56:50|1078.92|1073.52|1079.74|1074.34|1079.88|1074.48|1078.89|1073.49|32
1655488620000|2022-06-17 17:57:00|1079.76|1074.36|1080.07|1074.67|1080.5|1075.1|1079.75|1074.35|37
1655488630000|2022-06-17 17:57:10|1080.06|1074.66|1079.47|1074.07|1080.45|1075.05|1079.4|1074|37
1655488640000|2022-06-17 17:57:20|1079.5|1074.1|1079.2|1073.8|1079.71|1074.31|1078.93|1073.53|37
1655488650000|2022-06-17 17:57:30|1079.21|1073.81|1079.75|1074.35|1079.8|1074.4|1078.97|1073.57|29
1655488660000|2022-06-17 17:57:40|1079.69|1074.29|1079.75|1074.35|1080.34|1074.94|1079.64|1074.24|40
1655488670000|2022-06-17 17:57:50|1079.71|1074.31|1079.43|1074.03|1079.71|1074.31|1079.06|1073.66|33
1655488680000|2022-06-17 17:58:00|1079.41|1074.01|1079.01|1073.61|1079.44|1074.04|1078.82|1073.42|32
1655488690000|2022-06-17 17:58:10|1078.98|1073.58|1079.3|1073.9|1079.4|1074|1078.77|1073.37|29
1655488700000|2022-06-17 17:58:20|1079.29|1073.89|1079.53|1074.13|1079.96|1074.56|1079.17|1073.77|31
1655488710000|2022-06-17 17:58:30|1079.46|1074.06|1079.54|1074.14|1079.74|1074.34|1079.46|1074.06|35
1655488720000|2022-06-17 17:58:40|1079.48|1074.08|1079.53|1074.13|1079.76|1074.36|1079.41|1074.01|37
1655488730000|2022-06-17 17:58:50|1079.46|1074.06|1079.63|1074.23|1079.63|1074.23|1079.46|1074.06|31
1655488740000|2022-06-17 17:59:00|1079.64|1074.24|1080.33|1074.93|1080.89|1075.49|1079.46|1074.06|36
1655488750000|2022-06-17 17:59:10|1080.32|1074.92|1079.48|1074.08|1080.33|1074.93|1079.14|1073.74|39
1655488760000|2022-06-17 17:59:20|1079.46|1074.06|1080.42|1075.02|1080.45|1075.05|1079.46|1074.06|37
1655488770000|2022-06-17 17:59:30|1080.41|1075.01|1080.53|1075.13|1080.94|1075.54|1080.24|1074.84|32
1655488780000|2022-06-17 17:59:40|1080.49|1075.09|1080.63|1075.23|1080.73|1075.33|1080.43|1075.03|32
1655488790000|2022-06-17 17:59:50|1080.64|1075.24|1081.35|1075.95|1081.62|1076.22|1080.64|1075.24|30
1655488800000|2022-06-17 18:00:00|1081.63|1076.23|1081.12|1075.72|1081.99|1076.59|1080.59|1075.19|39
1655488810000|2022-06-17 18:00:10|1081.22|1075.82|1080.51|1075.11|1081.36|1075.96|1080.09|1074.69|37
1655488820000|2022-06-17 18:00:20|1080.55|1075.15|1080.21|1074.81|1080.77|1075.37|1080.21|1074.81|32
1655488830000|2022-06-17 18:00:30|1080.17|1074.77|1080.86|1075.46|1080.9|1075.5|1079.9|1074.5|39
1655488840000|2022-06-17 18:00:40|1080.91|1075.51|1081.49|1076.09|1081.62|1076.22|1080.91|1075.51|33
1655488850000|2022-06-17 18:00:50|1081.46|1076.06|1082|1076.6|1082.34|1076.94|1081.28|1075.88|39
1655488860000|2022-06-17 18:01:00|1081.95|1076.55|1081.88|1076.48|1082.52|1077.12|1081.67|1076.27|36
1655488870000|2022-06-17 18:01:10|1081.91|1076.51|1080.97|1075.57|1081.91|1076.51|1080.81|1075.41|37
1655488880000|2022-06-17 18:01:20|1081.06|1075.66|1081.45|1076.05|1081.7|1076.3|1081|1075.6|36
1655488890000|2022-06-17 18:01:30|1081.46|1076.06|1081.87|1076.47|1081.91|1076.51|1081.46|1076.06|32
1655488900000|2022-06-17 18:01:40|1081.86|1076.46|1081.66|1076.26|1082.61|1077.21|1081.55|1076.15|35
1655488910000|2022-06-17 18:01:50|1081.55|1076.15|1080.74|1075.34|1081.8|1076.4|1080.74|1075.34|35
1655488920000|2022-06-17 18:02:00|1080.72|1075.32|1080.52|1075.12|1081.2|1075.8|1080.5|1075.1|37
1655488930000|2022-06-17 18:02:10|1080.47|1075.07|1081.63|1076.23|1081.63|1076.23|1080.47|1075.07|34
1655488940000|2022-06-17 18:02:20|1081.56|1076.16|1081.25|1075.85|1081.65|1076.25|1080.89|1075.49|37
1655488950000|2022-06-17 18:02:30|1081.26|1075.86|1081.45|1076.05|1081.45|1076.05|1081.02|1075.62|33
1655488960000|2022-06-17 18:02:40|1081.52|1076.12|1082.05|1076.65|1082.05|1076.65|1081.4|1076|27
1655488970000|2022-06-17 18:02:50|1081.95|1076.55|1081.9|1076.5|1082.17|1076.77|1081.67|1076.27|35
1655488980000|2022-06-17 18:03:00|1081.87|1076.47|1081.32|1075.92|1081.97|1076.57|1081.32|1075.92|33
1655488990000|2022-06-17 18:03:10|1081.25|1075.85|1080.82|1075.42|1081.29|1075.89|1080.49|1075.09|38
1655489000000|2022-06-17 18:03:20|1080.84|1075.44|1081.01|1075.61|1081.01|1075.61|1080.36|1074.96|32
1655489010000|2022-06-17 18:03:30|1081.09|1075.69|1080.47|1075.07|1081.18|1075.78|1080.44|1075.04|31
1655489020000|2022-06-17 18:03:40|1080.46|1075.06|1080.45|1075.05|1080.89|1075.49|1080.41|1075.01|34
1655489030000|2022-06-17 18:03:50|1080.39|1074.99|1080.43|1075.03|1080.5|1075.1|1080.36|1074.96|24
1655489040000|2022-06-17 18:04:00|1080.41|1075.01|1081.3|1075.9|1081.55|1076.15|1079.94|1074.54|37
1655489050000|2022-06-17 18:04:10|1081.33|1075.93|1081.4|1076|1081.4|1076|1080.68|1075.28|34
1655489060000|2022-06-17 18:04:20|1081.48|1076.08|1080.62|1075.22|1081.48|1076.08|1080.61|1075.21|32
1655489070000|2022-06-17 18:04:30|1080.81|1075.41|1081.27|1075.87|1081.32|1075.92|1080.81|1075.41|28
1655489080000|2022-06-17 18:04:40|1081.31|1075.91|1081.21|1075.81|1081.49|1076.09|1081.19|1075.79|27
1655489090000|2022-06-17 18:04:50|1081.23|1075.83|1081.74|1076.34|1081.74|1076.34|1081.14|1075.74|32
1655489100000|2022-06-17 18:05:00|1081.67|1076.27|1081.04|1075.64|1081.75|1076.35|1081|1075.6|37
1655489110000|2022-06-17 18:05:10|1080.94|1075.54|1081.38|1075.98|1081.57|1076.17|1080.86|1075.46|32
1655489120000|2022-06-17 18:05:20|1081.4|1076|1081.41|1076.01|1081.59|1076.19|1081.4|1076|32
1655489130000|2022-06-17 18:05:30|1081.4|1076|1082.08|1076.68|1082.09|1076.69|1081.36|1075.96|34
1655489140000|2022-06-17 18:05:40|1082.11|1076.71|1082.68|1077.28|1082.72|1077.32|1081.97|1076.57|36
1655489150000|2022-06-17 18:05:50|1082.62|1077.22|1082.65|1077.25|1082.87|1077.47|1082.37|1076.97|35
1655489160000|2022-06-17 18:06:00|1082.69|1077.29|1082.58|1077.18|1082.82|1077.42|1082.43|1077.03|27
1655489170000|2022-06-17 18:06:10|1082.41|1077.01|1081.2|1075.8|1082.41|1077.01|1081.19|1075.79|40
1655489180000|2022-06-17 18:06:20|1081.19|1075.79|1080.71|1075.31|1081.19|1075.79|1080.66|1075.26|38
1655489190000|2022-06-17 18:06:30|1080.7|1075.3|1080.28|1074.88|1080.82|1075.42|1080.24|1074.84|26
1655489200000|2022-06-17 18:06:40|1080.25|1074.85|1080.58|1075.18|1080.58|1075.18|1080.08|1074.68|22
1655489210000|2022-06-17 18:06:50|1080.52|1075.12|1080.08|1074.68|1080.77|1075.37|1079.93|1074.53|37
1655489220000|2022-06-17 18:07:00|1080.05|1074.65|1079.93|1074.53|1080.5|1075.1|1079.93|1074.53|39
1655489230000|2022-06-17 18:07:10|1079.86|1074.46|1079.98|1074.58|1080.05|1074.65|1079.5|1074.1|38
1655489240000|2022-06-17 18:07:20|1080.08|1074.68|1079.56|1074.16|1080.11|1074.71|1079.4|1074|25
1655489250000|2022-06-17 18:07:30|1079.55|1074.15|1080.56|1075.16|1080.56|1075.16|1079.49|1074.09|33
1655489260000|2022-06-17 18:07:40|1080.59|1075.19|1080.03|1074.63|1080.73|1075.33|1080.03|1074.63|31
1655489270000|2022-06-17 18:07:50|1080.07|1074.67|1080.06|1074.66|1080.07|1074.67|1079.87|1074.47|24
1655489280000|2022-06-17 18:08:00|1080.05|1074.65|1079.74|1074.34|1080.15|1074.75|1079.54|1074.14|34
1655489290000|2022-06-17 18:08:10|1079.68|1074.28|1080.17|1074.77|1080.44|1075.04|1079.66|1074.26|32
1655489300000|2022-06-17 18:08:20|1080.31|1074.91|1080.31|1074.91|1080.42|1075.02|1080.14|1074.74|32
1655489310000|2022-06-17 18:08:30|1080.33|1074.93|1081.13|1075.73|1081.17|1075.77|1080.31|1074.91|32
1655489320000|2022-06-17 18:08:40|1081.15|1075.75|1081.66|1076.26|1081.81|1076.41|1081|1075.6|34
1655489330000|2022-06-17 18:08:50|1081.52|1076.12|1081.39|1075.99|1081.66|1076.26|1081.1|1075.7|36
1655489340000|2022-06-17 18:09:00|1081.45|1076.05|1081.27|1075.87|1081.96|1076.56|1081.11|1075.71|37
1655489350000|2022-06-17 18:09:10|1081.24|1075.84|1081.49|1076.09|1081.49|1076.09|1080.75|1075.35|37
1655489360000|2022-06-17 18:09:20|1081.51|1076.11|1081.99|1076.59|1082.04|1076.64|1081.46|1076.06|34
1655489370000|2022-06-17 18:09:30|1081.98|1076.58|1081.94|1076.54|1082.19|1076.79|1081.46|1076.06|36
1655489380000|2022-06-17 18:09:40|1081.86|1076.46|1083.55|1078.15|1083.55|1078.15|1081.86|1076.46|32
1655489390000|2022-06-17 18:09:50|1083.61|1078.21|1083.78|1078.38|1084.01|1078.61|1083.59|1078.19|37
1655489400000|2022-06-17 18:10:00|1083.58|1078.18|1082.77|1077.37|1083.58|1078.18|1082.01|1076.61|37
1655489410000|2022-06-17 18:10:10|1082.74|1077.34|1083.15|1077.75|1083.71|1078.31|1082.7|1077.3|36
1655489420000|2022-06-17 18:10:20|1083.44|1078.04|1083.11|1077.71|1083.44|1078.04|1082.23|1076.83|40
1655489430000|2022-06-17 18:10:30|1083.18|1077.78|1084.14|1078.74|1084.2|1078.8|1082.74|1077.34|36
1655489440000|2022-06-17 18:10:40|1084.1|1078.7|1083.99|1078.59|1084.35|1078.95|1083.77|1078.37|38
1655489450000|2022-06-17 18:10:50|1083.94|1078.54|1084.51|1079.11|1084.51|1079.11|1083.84|1078.44|35
1655489460000|2022-06-17 18:11:00|1084.68|1079.28|1084.04|1078.64|1084.71|1079.31|1084.04|1078.64|31
1655489470000|2022-06-17 18:11:10|1083.96|1078.56|1083.77|1078.37|1084.21|1078.81|1083.73|1078.33|34
1655489480000|2022-06-17 18:11:20|1083.75|1078.35|1083.43|1078.03|1083.92|1078.52|1083.29|1077.89|30
1655489490000|2022-06-17 18:11:30|1083.46|1078.06|1083.47|1078.07|1083.62|1078.22|1083.34|1077.94|37
1655489500000|2022-06-17 18:11:40|1083.48|1078.08|1082.82|1077.42|1083.51|1078.11|1082.49|1077.09|36
1655489510000|2022-06-17 18:11:50|1082.76|1077.36|1083.88|1078.48|1083.91|1078.51|1082.74|1077.34|34
1655489520000|2022-06-17 18:12:00|1083.83|1078.43|1083.98|1078.58|1084.08|1078.68|1083.7|1078.3|36
1655489530000|2022-06-17 18:12:10|1084.03|1078.63|1084.26|1078.86|1084.27|1078.87|1083.84|1078.44|33
1655489540000|2022-06-17 18:12:20|1084.32|1078.92|1084.78|1079.38|1085.24|1079.84|1084.32|1078.92|34
1655489550000|2022-06-17 18:12:30|1084.81|1079.41|1084.65|1079.25|1084.97|1079.57|1084.41|1079.01|32
1655489560000|2022-06-17 18:12:40|1084.66|1079.26|1084.66|1079.26|1084.85|1079.45|1084.33|1078.93|39
1655489570000|2022-06-17 18:12:50|1084.68|1079.28|1084.9|1079.5|1085.34|1079.94|1084.68|1079.28|33
1655489580000|2022-06-17 18:13:00|1085.05|1079.65|1084.13|1078.73|1085.13|1079.73|1084.1|1078.7|35
1655489590000|2022-06-17 18:13:10|1084.17|1078.77|1083.63|1078.23|1084.17|1078.77|1083.58|1078.18|37
1655489600000|2022-06-17 18:13:20|1083.62|1078.22|1084.12|1078.72|1084.12|1078.72|1083.62|1078.22|37
1655489610000|2022-06-17 18:13:30|1084.32|1078.92|1084.26|1078.86|1084.47|1079.07|1083.94|1078.54|37
1655489620000|2022-06-17 18:13:40|1084.4|1079|1084.3|1078.9|1084.54|1079.14|1084.29|1078.89|28
1655489630000|2022-06-17 18:13:50|1084.34|1078.94|1085.03|1079.63|1085.03|1079.63|1084.26|1078.86|35
1655489640000|2022-06-17 18:14:00|1085.09|1079.69|1085.38|1079.98|1085.51|1080.11|1084.94|1079.54|37
1655489650000|2022-06-17 18:14:10|1085.36|1079.96|1084.59|1079.19|1085.57|1080.17|1084.54|1079.14|34
1655489660000|2022-06-17 18:14:20|1084.58|1079.18|1084.54|1079.14|1084.63|1079.23|1084.25|1078.85|34
1655489670000|2022-06-17 18:14:30|1084.59|1079.19|1085.48|1080.08|1085.58|1080.18|1084.59|1079.19|35
1655489680000|2022-06-17 18:14:40|1085.5|1080.1|1086.32|1080.92|1086.37|1080.97|1085.49|1080.09|35
1655489690000|2022-06-17 18:14:50|1086.37|1080.97|1086.22|1080.82|1086.54|1081.14|1085.91|1080.51|34
1655489700000|2022-06-17 18:15:00|1086.23|1080.83|1086.25|1080.85|1086.59|1081.19|1085.63|1080.23|39
1655489710000|2022-06-17 18:15:10|1086.2|1080.8|1086.04|1080.64|1086.4|1081|1085.9|1080.5|38
1655489720000|2022-06-17 18:15:20|1086.17|1080.77|1085.17|1079.77|1086.44|1081.04|1085.17|1079.77|36
1655489730000|2022-06-17 18:15:30|1085.13|1079.73|1084.89|1079.49|1085.54|1080.14|1084.88|1079.48|37
1655489740000|2022-06-17 18:15:40|1084.94|1079.54|1084.55|1079.15|1084.94|1079.54|1084.55|1079.15|30
1655489750000|2022-06-17 18:15:50|1084.62|1079.22|1085.55|1080.15|1085.55|1080.15|1084.56|1079.16|31
1655489760000|2022-06-17 18:16:00|1085.7|1080.3|1086.39|1080.99|1086.46|1081.06|1085.7|1080.3|30
1655489770000|2022-06-17 18:16:10|1086.41|1081.01|1086.77|1081.37|1086.88|1081.48|1086.29|1080.89|35
1655489780000|2022-06-17 18:16:20|1086.71|1081.31|1086.66|1081.26|1086.82|1081.42|1086.54|1081.14|32
1655489790000|2022-06-17 18:16:30|1086.76|1081.36|1086.57|1081.17|1087.43|1082.03|1086.56|1081.16|32
1655489800000|2022-06-17 18:16:40|1086.58|1081.18|1086.32|1080.92|1086.71|1081.31|1086.09|1080.69|36
1655489810000|2022-06-17 18:16:50|1086.34|1080.94|1085.76|1080.36|1086.36|1080.96|1085.62|1080.22|38
1655489820000|2022-06-17 18:17:00|1085.77|1080.37|1085.65|1080.25|1086.29|1080.89|1085.63|1080.23|32
1655489830000|2022-06-17 18:17:10|1085.66|1080.26|1085|1079.6|1085.69|1080.29|1084.9|1079.5|35
1655489840000|2022-06-17 18:17:20|1085.02|1079.62|1084.6|1079.2|1085.15|1079.75|1084.6|1079.2|29
1655489850000|2022-06-17 18:17:30|1084.59|1079.19|1085.34|1079.94|1085.41|1080.01|1084.55|1079.15|31
1655489860000|2022-06-17 18:17:40|1085.37|1079.97|1086.26|1080.86|1086.27|1080.87|1085.24|1079.84|34
1655489870000|2022-06-17 18:17:50|1086.27|1080.87|1085.87|1080.47|1086.34|1080.94|1085.87|1080.47|33
1655489880000|2022-06-17 18:18:00|1085.9|1080.5|1086.2|1080.8|1086.45|1081.05|1085.87|1080.47|32
1655489890000|2022-06-17 18:18:10|1086.16|1080.76|1086.01|1080.61|1086.23|1080.83|1085.58|1080.18|36
1655489900000|2022-06-17 18:18:20|1085.89|1080.49|1085.49|1080.09|1085.99|1080.59|1085.48|1080.08|33
1655489910000|2022-06-17 18:18:30|1085.48|1080.08|1085.38|1079.98|1085.75|1080.35|1085.37|1079.97|30
1655489920000|2022-06-17 18:18:40|1085.4|1080|1085.41|1080.01|1085.44|1080.04|1084.95|1079.55|34
1655489930000|2022-06-17 18:18:50|1085.34|1079.94|1085.9|1080.5|1085.94|1080.54|1085.34|1079.94|32
1655489940000|2022-06-17 18:19:00|1085.85|1080.45|1085.93|1080.53|1086.19|1080.79|1085.55|1080.15|36
1655489950000|2022-06-17 18:19:10|1085.8|1080.4|1085.76|1080.36|1085.9|1080.5|1085.45|1080.05|31
1655489960000|2022-06-17 18:19:20|1085.77|1080.37|1085.86|1080.46|1086.2|1080.8|1085.74|1080.34|31
1655489970000|2022-06-17 18:19:30|1085.94|1080.54|1086.09|1080.69|1086.14|1080.74|1085.85|1080.45|27
1655489980000|2022-06-17 18:19:40|1086.13|1080.73|1086.03|1080.63|1086.13|1080.73|1085.78|1080.38|26
1655489990000|2022-06-17 18:19:50|1086.01|1080.61|1085.8|1080.4|1086.07|1080.67|1085.8|1080.4|35
1655490000000|2022-06-17 18:20:00|1085.79|1080.39|1086.39|1080.99|1086.7|1081.3|1085.76|1080.36|36
1655490010000|2022-06-17 18:20:10|1086.38|1080.98|1086.8|1081.4|1086.89|1081.49|1086.11|1080.71|33
1655490020000|2022-06-17 18:20:20|1086.83|1081.43|1087.06|1081.66|1087.28|1081.88|1086.63|1081.23|37
1655490030000|2022-06-17 18:20:30|1087|1081.6|1086.68|1081.28|1087.2|1081.8|1086.48|1081.08|36
1655490040000|2022-06-17 18:20:40|1086.75|1081.35|1087.36|1081.96|1087.36|1081.96|1086.75|1081.35|33
1655490050000|2022-06-17 18:20:50|1087.39|1081.99|1087.67|1082.27|1087.73|1082.33|1087.29|1081.89|33
1655490060000|2022-06-17 18:21:00|1087.66|1082.26|1086.14|1080.74|1087.68|1082.28|1086.03|1080.63|37
1655490070000|2022-06-17 18:21:10|1086.2|1080.8|1086.86|1081.46|1086.91|1081.51|1085.93|1080.53|39
1655490080000|2022-06-17 18:21:20|1086.79|1081.39|1086.21|1080.81|1086.79|1081.39|1085.99|1080.59|35
1655490090000|2022-06-17 18:21:30|1086.2|1080.8|1087.39|1081.99|1087.39|1081.99|1086.2|1080.8|36
1655490100000|2022-06-17 18:21:40|1087.4|1082|1086.83|1081.43|1087.62|1082.22|1086.83|1081.43|30
1655490110000|2022-06-17 18:21:50|1086.88|1081.48|1087.1|1081.7|1087.26|1081.86|1086.81|1081.41|33
1655490120000|2022-06-17 18:22:00|1086.98|1081.58|1086.26|1080.86|1087.11|1081.71|1086.14|1080.74|37
1655490130000|2022-06-17 18:22:10|1086.28|1080.88|1086.67|1081.27|1086.67|1081.27|1086.19|1080.79|33
1655490140000|2022-06-17 18:22:20|1086.64|1081.24|1086.41|1081.01|1086.71|1081.31|1086.33|1080.93|37
1655490150000|2022-06-17 18:22:30|1086.39|1080.99|1086.81|1081.41|1087.08|1081.68|1086.39|1080.99|34
1655490160000|2022-06-17 18:22:40|1086.83|1081.43|1086.73|1081.33|1087.03|1081.63|1086.61|1081.21|29
1655490170000|2022-06-17 18:22:50|1086.76|1081.36|1086.37|1080.97|1086.94|1081.54|1086.26|1080.86|33
1655490180000|2022-06-17 18:23:00|1086.49|1081.09|1086.51|1081.11|1086.59|1081.19|1086.31|1080.91|39
1655490190000|2022-06-17 18:23:10|1086.54|1081.14|1086.48|1081.08|1086.56|1081.16|1086.19|1080.79|35
1655490200000|2022-06-17 18:23:20|1086.44|1081.04|1087.46|1082.06|1087.46|1082.06|1086.43|1081.03|35
1655490210000|2022-06-17 18:23:30|1087.47|1082.07|1087.29|1081.89|1087.55|1082.15|1087.12|1081.72|34
1655490220000|2022-06-17 18:23:40|1087.22|1081.82|1086.51|1081.11|1087.41|1082.01|1086.47|1081.07|35
1655490230000|2022-06-17 18:23:50|1086.53|1081.13|1086.77|1081.37|1086.77|1081.37|1086.29|1080.89|35
1655490240000|2022-06-17 18:24:00|1086.84|1081.44|1086.72|1081.32|1087.42|1082.02|1086.63|1081.23|36
1655490250000|2022-06-17 18:24:10|1086.71|1081.31|1086.87|1081.47|1086.87|1081.47|1086.45|1081.05|28
1655490260000|2022-06-17 18:24:20|1086.93|1081.53|1086.98|1081.58|1087.31|1081.91|1086.93|1081.53|30
1655490270000|2022-06-17 18:24:30|1087.03|1081.63|1087.9|1082.5|1088.22|1082.82|1086.96|1081.56|37
1655490280000|2022-06-17 18:24:40|1087.8|1082.4|1087.15|1081.75|1087.8|1082.4|1087.05|1081.65|32
1655490290000|2022-06-17 18:24:50|1087.11|1081.71|1086.68|1081.28|1087.11|1081.71|1086.43|1081.03|28
1655490300000|2022-06-17 18:25:00|1086.69|1081.29|1086.22|1080.82|1086.91|1081.51|1086.22|1080.82|33
1655490310000|2022-06-17 18:25:10|1086.29|1080.89|1085.24|1079.84|1086.44|1081.04|1085.2|1079.8|32
1655490320000|2022-06-17 18:25:20|1085.23|1079.83|1085.2|1079.8|1085.23|1079.83|1084.71|1079.31|35
1655490330000|2022-06-17 18:25:30|1085.1|1079.7|1084.97|1079.57|1085.13|1079.73|1084.65|1079.25|33
1655490340000|2022-06-17 18:25:40|1084.96|1079.56|1084.52|1079.12|1084.96|1079.56|1084.36|1078.96|33
1655490350000|2022-06-17 18:25:50|1084.56|1079.16|1083.85|1078.45|1084.6|1079.2|1083.28|1077.88|35
1655490360000|2022-06-17 18:26:00|1083.77|1078.37|1083.32|1077.92|1083.83|1078.43|1083.2|1077.8|29
1655490370000|2022-06-17 18:26:10|1083.27|1077.87|1083.66|1078.26|1083.7|1078.3|1083.22|1077.82|35
1655490380000|2022-06-17 18:26:20|1083.61|1078.21|1083.56|1078.16|1083.79|1078.39|1083.39|1077.99|37
1655490390000|2022-06-17 18:26:30|1083.54|1078.14|1084.97|1079.57|1084.99|1079.59|1083.54|1078.14|36
1655490400000|2022-06-17 18:26:40|1084.96|1079.56|1085.69|1080.29|1085.98|1080.58|1084.96|1079.56|32
1655490410000|2022-06-17 18:26:50|1085.57|1080.17|1085.31|1079.91|1085.72|1080.32|1084.75|1079.35|34
1655490420000|2022-06-17 18:27:00|1085.34|1079.94|1084.86|1079.46|1085.55|1080.15|1084.6|1079.2|33
1655490430000|2022-06-17 18:27:10|1084.82|1079.42|1085.08|1079.68|1085.16|1079.76|1084.63|1079.23|32
1655490440000|2022-06-17 18:27:20|1085.15|1079.75|1085.24|1079.84|1085.77|1080.37|1085.12|1079.72|30
1655490450000|2022-06-17 18:27:30|1085.23|1079.83|1085.74|1080.34|1086.04|1080.64|1085.09|1079.69|34
1655490460000|2022-06-17 18:27:40|1085.77|1080.37|1085.76|1080.36|1086.05|1080.65|1085.73|1080.33|33
1655490470000|2022-06-17 18:27:50|1085.75|1080.35|1085.58|1080.18|1085.79|1080.39|1085.41|1080.01|29
1655490480000|2022-06-17 18:28:00|1085.57|1080.17|1085.12|1079.72|1085.61|1080.21|1085.01|1079.61|32
1655490490000|2022-06-17 18:28:10|1085.19|1079.79|1085.52|1080.12|1085.61|1080.21|1085.19|1079.79|30
1655490500000|2022-06-17 18:28:20|1085.5|1080.1|1085.51|1080.11|1085.82|1080.42|1085.42|1080.02|27
1655490510000|2022-06-17 18:28:30|1085.5|1080.1|1085.11|1079.71|1085.66|1080.26|1085.09|1079.69|34
1655490520000|2022-06-17 18:28:40|1085.12|1079.72|1085.05|1079.65|1085.38|1079.98|1084.98|1079.58|33
1655490530000|2022-06-17 18:28:50|1085.04|1079.64|1084|1078.6|1085.17|1079.77|1083.99|1078.59|34
1655490540000|2022-06-17 18:29:00|1083.92|1078.52|1083.27|1077.87|1084.09|1078.69|1083.19|1077.79|37
1655490550000|2022-06-17 18:29:10|1083.38|1077.98|1082.25|1076.85|1083.51|1078.11|1082.23|1076.83|33
1655490560000|2022-06-17 18:29:20|1082.28|1076.88|1082.15|1076.75|1082.67|1077.27|1082.11|1076.71|36
1655490570000|2022-06-17 18:29:30|1082.36|1076.96|1082.46|1077.06|1082.88|1077.48|1082.14|1076.74|39
1655490580000|2022-06-17 18:29:40|1082.63|1077.23|1083.19|1077.79|1083.5|1078.1|1082.63|1077.23|36
1655490590000|2022-06-17 18:29:50|1083.15|1077.75|1082.44|1077.04|1083.17|1077.77|1082.44|1077.04|35
1655490600000|2022-06-17 18:30:00|1082.54|1077.14|1082.09|1076.69|1082.56|1077.16|1081.93|1076.53|36
1655490610000|2022-06-17 18:30:10|1082.01|1076.61|1081.44|1076.04|1082.39|1076.99|1081.44|1076.04|36
1655490620000|2022-06-17 18:30:20|1081.37|1075.97|1081.69|1076.29|1081.7|1076.3|1081.29|1075.89|38
1655490630000|2022-06-17 18:30:30|1081.7|1076.3|1082.41|1077.01|1082.41|1077.01|1081.58|1076.18|34
1655490640000|2022-06-17 18:30:40|1082.52|1077.12|1082.98|1077.58|1083.08|1077.68|1082.52|1077.12|36
1655490650000|2022-06-17 18:30:50|1082.83|1077.43|1081.74|1076.34|1083.03|1077.63|1081.63|1076.23|36
1655490660000|2022-06-17 18:31:00|1081.77|1076.37|1081.45|1076.05|1081.94|1076.54|1081.26|1075.86|35
1655490670000|2022-06-17 18:31:10|1081.42|1076.02|1080.59|1075.19|1081.52|1076.12|1080.55|1075.15|40
1655490680000|2022-06-17 18:31:20|1080.63|1075.23|1080.81|1075.41|1080.81|1075.41|1080.29|1074.89|35
1655490690000|2022-06-17 18:31:30|1080.82|1075.42|1080.48|1075.08|1080.85|1075.45|1080.3|1074.9|31
1655490700000|2022-06-17 18:31:40|1080.47|1075.07|1080.24|1074.84|1080.47|1075.07|1080.12|1074.72|31
1655490710000|2022-06-17 18:31:50|1080.2|1074.8|1080.29|1074.89|1080.38|1074.98|1080.04|1074.64|30
1655490720000|2022-06-17 18:32:00|1080.28|1074.88|1079.9|1074.5|1080.36|1074.96|1079.79|1074.39|32
1655490730000|2022-06-17 18:32:10|1079.96|1074.56|1079.62|1074.22|1080.14|1074.74|1079.52|1074.12|35
1655490740000|2022-06-17 18:32:20|1079.65|1074.25|1079.91|1074.51|1080.07|1074.67|1079.53|1074.13|35
1655490750000|2022-06-17 18:32:30|1079.88|1074.48|1081.63|1076.23|1081.7|1076.3|1079.87|1074.47|34
1655490760000|2022-06-17 18:32:40|1081.31|1075.91|1081.59|1076.19|1081.61|1076.21|1080.51|1075.11|36
1655490770000|2022-06-17 18:32:50|1081.64|1076.24|1080.48|1075.08|1081.64|1076.24|1080.39|1074.99|32
1655490780000|2022-06-17 18:33:00|1080.41|1075.01|1080.58|1075.18|1080.75|1075.35|1080.2|1074.8|36
1655490790000|2022-06-17 18:33:10|1080.51|1075.11|1080.54|1075.14|1080.78|1075.38|1080.4|1075|35
1655490800000|2022-06-17 18:33:20|1080.45|1075.05|1080.88|1075.48|1080.99|1075.59|1080.4|1075|35
1655490810000|2022-06-17 18:33:30|1080.87|1075.47|1080.56|1075.16|1080.87|1075.47|1080.23|1074.83|35
1655490820000|2022-06-17 18:33:40|1080.51|1075.11|1079.97|1074.57|1080.51|1075.11|1079.91|1074.51|36
1655490830000|2022-06-17 18:33:50|1079.98|1074.58|1080.61|1075.21|1080.61|1075.21|1079.92|1074.52|35
1655490840000|2022-06-17 18:34:00|1080.67|1075.27|1080.69|1075.29|1080.86|1075.46|1080.61|1075.21|32
1655490850000|2022-06-17 18:34:10|1080.68|1075.28|1080.47|1075.07|1080.7|1075.3|1080.05|1074.65|36
1655490860000|2022-06-17 18:34:20|1080.55|1075.15|1080.5|1075.1|1080.97|1075.57|1080.48|1075.08|38
1655490870000|2022-06-17 18:34:30|1080.49|1075.09|1080.84|1075.44|1080.87|1075.47|1080.48|1075.08|33
1655490880000|2022-06-17 18:34:40|1080.91|1075.51|1081.18|1075.78|1081.21|1075.81|1080.84|1075.44|32
1655490890000|2022-06-17 18:34:50|1081.09|1075.69|1081.62|1076.22|1081.62|1076.22|1080.91|1075.51|34
1655490900000|2022-06-17 18:35:00|1081.75|1076.35|1081.34|1075.94|1082.27|1076.87|1081.34|1075.94|35
1655490910000|2022-06-17 18:35:10|1081.26|1075.86|1080.3|1074.9|1081.32|1075.92|1080.27|1074.87|33
1655490920000|2022-06-17 18:35:20|1080.31|1074.91|1080.29|1074.89|1080.33|1074.93|1079.92|1074.52|35
1655490930000|2022-06-17 18:35:30|1080.28|1074.88|1080.34|1074.94|1080.41|1075.01|1080.17|1074.77|33
1655490940000|2022-06-17 18:35:40|1080.39|1074.99|1081.31|1075.91|1081.31|1075.91|1080.39|1074.99|38
1655490950000|2022-06-17 18:35:50|1081.3|1075.9|1080.7|1075.3|1081.51|1076.11|1080.7|1075.3|35
1655490960000|2022-06-17 18:36:00|1080.55|1075.15|1080.39|1074.99|1080.75|1075.35|1080.33|1074.93|36
1655490970000|2022-06-17 18:36:10|1080.37|1074.97|1080.73|1075.33|1080.75|1075.35|1080.27|1074.87|35
1655490980000|2022-06-17 18:36:20|1080.68|1075.28|1080.52|1075.12|1080.7|1075.3|1080.17|1074.77|35
1655490990000|2022-06-17 18:36:30|1080.62|1075.22|1080.21|1074.81|1080.85|1075.45|1080.21|1074.81|33
1655491000000|2022-06-17 18:36:40|1080.24|1074.84|1080.32|1074.92|1080.36|1074.96|1080.07|1074.67|34
1655491010000|2022-06-17 18:36:50|1080.29|1074.89|1080.26|1074.86|1080.37|1074.97|1080.15|1074.75|30
1655491020000|2022-06-17 18:37:00|1080.23|1074.83|1080.06|1074.66|1080.32|1074.92|1079.83|1074.43|34
1655491030000|2022-06-17 18:37:10|1080.23|1074.83|1080.83|1075.43|1080.83|1075.43|1080.23|1074.83|36
1655491040000|2022-06-17 18:37:20|1080.82|1075.42|1080.65|1075.25|1080.86|1075.46|1080.5|1075.1|37
1655491050000|2022-06-17 18:37:30|1080.64|1075.24|1080.69|1075.29|1080.69|1075.29|1080.51|1075.11|31
1655491060000|2022-06-17 18:37:40|1080.61|1075.21|1080.48|1075.08|1080.71|1075.31|1080.48|1075.08|33
1655491070000|2022-06-17 18:37:50|1080.35|1074.95|1080.27|1074.87|1080.37|1074.97|1080.23|1074.83|29
1655491080000|2022-06-17 18:38:00|1080.3|1074.9|1080.52|1075.12|1080.52|1075.12|1079.98|1074.58|35
1655491090000|2022-06-17 18:38:10|1080.53|1075.13|1080.17|1074.77|1080.62|1075.22|1080.1|1074.7|34
1655491100000|2022-06-17 18:38:20|1080.23|1074.83|1080.23|1074.83|1080.33|1074.93|1080.11|1074.71|27
1655491110000|2022-06-17 18:38:30|1080.14|1074.74|1080.31|1074.91|1080.57|1075.17|1079.98|1074.58|39
1655491120000|2022-06-17 18:38:40|1080.29|1074.89|1080.2|1074.8|1080.29|1074.89|1080.02|1074.62|29
1655491130000|2022-06-17 18:38:50|1080.21|1074.81|1080.39|1074.99|1080.39|1074.99|1080.04|1074.64|29
1655491140000|2022-06-17 18:39:00|1080.5|1075.1|1080.36|1074.96|1080.5|1075.1|1080.26|1074.86|26
1655491150000|2022-06-17 18:39:10|1080.3|1074.9|1079.97|1074.57|1080.3|1074.9|1079.87|1074.47|28
1655491160000|2022-06-17 18:39:20|1080.02|1074.62|1080.53|1075.13|1080.58|1075.18|1080.02|1074.62|31
1655491170000|2022-06-17 18:39:30|1080.54|1075.14|1080.53|1075.13|1080.6|1075.2|1080.5|1075.1|29
1655491180000|2022-06-17 18:39:40|1080.58|1075.18|1081.85|1076.45|1081.89|1076.49|1080.54|1075.14|31
1655491190000|2022-06-17 18:39:50|1081.87|1076.47|1082.88|1077.48|1082.89|1077.49|1081.83|1076.43|25
1655491200000|2022-06-17 18:40:00|1082.5|1077.1|1083.37|1077.97|1084.02|1078.62|1082.5|1077.1|33
1655491210000|2022-06-17 18:40:10|1083.17|1077.77|1083.79|1078.39|1083.79|1078.39|1082.99|1077.59|32
1655491220000|2022-06-17 18:40:20|1083.83|1078.43|1083.36|1077.96|1084.04|1078.64|1083.12|1077.72|31
1655491230000|2022-06-17 18:40:30|1083.47|1078.07|1083.29|1077.89|1083.8|1078.4|1083.22|1077.82|36
1655491240000|2022-06-17 18:40:40|1083.27|1077.87|1083.56|1078.16|1083.56|1078.16|1082.78|1077.38|34
1655491250000|2022-06-17 18:40:50|1083.58|1078.18|1081.64|1076.24|1083.58|1078.18|1081.59|1076.19|38
1655491260000|2022-06-17 18:41:00|1081.58|1076.18|1080.56|1075.16|1081.78|1076.38|1080.55|1075.15|35
1655491270000|2022-06-17 18:41:10|1080.5|1075.1|1080.96|1075.56|1081.03|1075.63|1080.43|1075.03|36
1655491280000|2022-06-17 18:41:20|1081|1075.6|1080.92|1075.52|1081.01|1075.61|1080.44|1075.04|35
1655491290000|2022-06-17 18:41:30|1080.83|1075.43|1080.95|1075.55|1080.96|1075.56|1080.56|1075.16|35
1655491300000|2022-06-17 18:41:40|1080.96|1075.56|1081.47|1076.07|1081.58|1076.18|1080.91|1075.51|33
1655491310000|2022-06-17 18:41:50|1081.37|1075.97|1081.84|1076.44|1081.89|1076.49|1081.13|1075.73|35
1655491320000|2022-06-17 18:42:00|1081.81|1076.41|1081.82|1076.42|1081.96|1076.56|1081.66|1076.26|28
1655491330000|2022-06-17 18:42:10|1081.93|1076.53|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|32
1655491340000|2022-06-17 18:42:20|1081.7|1076.3|1081.39|1075.99|1081.7|1076.3|1081.23|1075.83|35
1655491350000|2022-06-17 18:42:30|1081.38|1075.98|1082.15|1076.75|1082.15|1076.75|1081.37|1075.97|39
1655491360000|2022-06-17 18:42:40|1081.98|1076.58|1081.78|1076.38|1082.14|1076.74|1081.73|1076.33|28
1655491370000|2022-06-17 18:42:50|1081.77|1076.37|1081.85|1076.45|1081.91|1076.51|1081.69|1076.29|28
1655491380000|2022-06-17 18:43:00|1081.84|1076.44|1082.26|1076.86|1082.36|1076.96|1081.84|1076.44|33
1655491390000|2022-06-17 18:43:10|1082.32|1076.92|1082.98|1077.58|1082.98|1077.58|1082.23|1076.83|21
1655491400000|2022-06-17 18:43:20|1082.92|1077.52|1083.01|1077.61|1083.09|1077.69|1082.82|1077.42|25
1655491410000|2022-06-17 18:43:30|1082.99|1077.59|1082.16|1076.76|1083.08|1077.68|1082.1|1076.7|34
1655491420000|2022-06-17 18:43:40|1082.14|1076.74|1081.49|1076.09|1082.16|1076.76|1081.38|1075.98|37
1655491430000|2022-06-17 18:43:50|1081.56|1076.16|1081.13|1075.73|1081.6|1076.2|1081.05|1075.65|35
1655491440000|2022-06-17 18:44:00|1081.14|1075.74|1080.57|1075.17|1081.21|1075.81|1080.35|1074.95|31
1655491450000|2022-06-17 18:44:10|1080.49|1075.09|1079.89|1074.49|1080.81|1075.41|1079.89|1074.49|39
1655491460000|2022-06-17 18:44:20|1079.82|1074.42|1078.87|1073.47|1079.94|1074.54|1078.76|1073.36|35
1655491470000|2022-06-17 18:44:30|1078.98|1073.58|1080.41|1075.01|1080.62|1075.22|1078.93|1073.53|38
1655491480000|2022-06-17 18:44:40|1080.38|1074.98|1079.25|1073.85|1080.38|1074.98|1078.89|1073.49|37
1655491490000|2022-06-17 18:44:50|1079.41|1074.01|1079.45|1074.05|1079.45|1074.05|1078.98|1073.58|35
1655491500000|2022-06-17 18:45:00|1079.41|1074.01|1079.77|1074.37|1079.77|1074.37|1079.02|1073.62|33
1655491510000|2022-06-17 18:45:10|1079.67|1074.27|1080.24|1074.84|1080.24|1074.84|1079.11|1073.71|38
1655491520000|2022-06-17 18:45:20|1080.21|1074.81|1079.18|1073.78|1080.22|1074.82|1079.18|1073.78|36
1655491530000|2022-06-17 18:45:30|1079.21|1073.81|1078.6|1073.2|1079.57|1074.17|1078.6|1073.2|32
1655491540000|2022-06-17 18:45:40|1078.61|1073.21|1078.81|1073.41|1078.85|1073.45|1078.56|1073.16|36
1655491550000|2022-06-17 18:45:50|1078.72|1073.32|1078.67|1073.27|1078.79|1073.39|1078.51|1073.11|35
1655491560000|2022-06-17 18:46:00|1078.63|1073.23|1078.59|1073.19|1078.79|1073.39|1078.48|1073.08|38
1655491570000|2022-06-17 18:46:10|1078.56|1073.16|1079.25|1073.85|1079.32|1073.92|1078.51|1073.11|32
1655491580000|2022-06-17 18:46:20|1079.28|1073.88|1079.16|1073.76|1079.41|1074.01|1078.98|1073.58|32
1655491590000|2022-06-17 18:46:30|1079.17|1073.77|1078.84|1073.44|1079.17|1073.77|1078.56|1073.16|31
1655491600000|2022-06-17 18:46:40|1079.19|1073.79|1079.91|1074.51|1079.91|1074.51|1079.13|1073.73|33
1655491610000|2022-06-17 18:46:50|1079.9|1074.5|1080.46|1075.06|1080.77|1075.37|1079.76|1074.36|38
1655491620000|2022-06-17 18:47:00|1080.39|1074.99|1080.61|1075.21|1080.61|1075.21|1080.12|1074.72|33
1655491630000|2022-06-17 18:47:10|1080.67|1075.27|1081.08|1075.68|1081.23|1075.83|1080.67|1075.27|28
1655491640000|2022-06-17 18:47:20|1081.09|1075.69|1080.11|1074.71|1081.23|1075.83|1079.74|1074.34|37
1655491650000|2022-06-17 18:47:30|1080.16|1074.76|1080.62|1075.22|1080.74|1075.34|1080.14|1074.74|35
1655491660000|2022-06-17 18:47:40|1080.64|1075.24|1080.79|1075.39|1080.86|1075.46|1080.53|1075.13|39
1655491670000|2022-06-17 18:47:50|1080.81|1075.41|1081.47|1076.07|1081.47|1076.07|1080.81|1075.41|29
1655491680000|2022-06-17 18:48:00|1081.57|1076.17|1080.69|1075.29|1081.78|1076.38|1080.6|1075.2|34
1655491690000|2022-06-17 18:48:10|1080.73|1075.33|1081.81|1076.41|1081.81|1076.41|1080.73|1075.33|34
1655491700000|2022-06-17 18:48:20|1081.86|1076.46|1081.41|1076.01|1081.87|1076.47|1081.2|1075.8|36
1655491710000|2022-06-17 18:48:30|1081.38|1075.98|1081.43|1076.03|1081.55|1076.15|1081.33|1075.93|30
1655491720000|2022-06-17 18:48:40|1081.44|1076.04|1081.41|1076.01|1081.6|1076.2|1081.28|1075.88|31
1655491730000|2022-06-17 18:48:50|1081.32|1075.92|1081.32|1075.92|1081.45|1076.05|1081.28|1075.88|36
1655491740000|2022-06-17 18:49:00|1081.36|1075.96|1081.64|1076.24|1081.73|1076.33|1081.08|1075.68|31
1655491750000|2022-06-17 18:49:10|1081.71|1076.31|1081.28|1075.88|1081.73|1076.33|1081.13|1075.73|35
1655491760000|2022-06-17 18:49:20|1081.4|1076|1081.86|1076.46|1081.86|1076.46|1081.4|1076|37
1655491770000|2022-06-17 18:49:30|1082.07|1076.67|1081.77|1076.37|1082.14|1076.74|1081.52|1076.12|33
1655491780000|2022-06-17 18:49:40|1081.78|1076.38|1082.2|1076.8|1082.38|1076.98|1081.78|1076.38|35
1655491790000|2022-06-17 18:49:50|1081.99|1076.59|1081.81|1076.41|1082.16|1076.76|1081.81|1076.41|31
1655491800000|2022-06-17 18:50:00|1081.8|1076.4|1081.35|1075.95|1081.8|1076.4|1081.13|1075.73|24
1655491810000|2022-06-17 18:50:10|1081.4|1076|1082.15|1076.75|1082.15|1076.75|1081.35|1075.95|33
1655491820000|2022-06-17 18:50:20|1082.17|1076.77|1082.65|1077.25|1082.65|1077.25|1082.17|1076.77|30
1655491830000|2022-06-17 18:50:30|1082.64|1077.24|1082.28|1076.88|1082.78|1077.38|1082.28|1076.88|28
1655491840000|2022-06-17 18:50:40|1082.37|1076.97|1081.96|1076.56|1082.62|1077.22|1081.96|1076.56|37
1655491850000|2022-06-17 18:50:50|1082.01|1076.61|1082.23|1076.83|1082.37|1076.97|1081.93|1076.53|36
1655491860000|2022-06-17 18:51:00|1082.24|1076.84|1082.71|1077.31|1082.78|1077.38|1082.24|1076.84|34
1655491870000|2022-06-17 18:51:10|1082.78|1077.38|1082.01|1076.61|1082.78|1077.38|1081.72|1076.32|38
1655491880000|2022-06-17 18:51:20|1082.04|1076.64|1082.02|1076.62|1082.25|1076.85|1081.76|1076.36|32
1655491890000|2022-06-17 18:51:30|1082.03|1076.63|1081.32|1075.92|1082.09|1076.69|1081.21|1075.81|26
1655491900000|2022-06-17 18:51:40|1081.33|1075.93|1081.42|1076.02|1081.49|1076.09|1081.25|1075.85|34
1655491910000|2022-06-17 18:51:50|1081.38|1075.98|1081.82|1076.42|1081.97|1076.57|1081.28|1075.88|26
1655491920000|2022-06-17 18:52:00|1081.93|1076.53|1082.59|1077.19|1082.59|1077.19|1081.84|1076.44|26
1655491930000|2022-06-17 18:52:10|1082.37|1076.97|1082.35|1076.95|1082.66|1077.26|1082.34|1076.94|29
1655491940000|2022-06-17 18:52:20|1082.17|1076.77|1081.64|1076.24|1082.17|1076.77|1081.6|1076.2|23
1655491950000|2022-06-17 18:52:30|1081.63|1076.23|1081.3|1075.9|1081.63|1076.23|1081.13|1075.73|30
1655491960000|2022-06-17 18:52:40|1081.15|1075.75|1080.98|1075.58|1081.35|1075.95|1080.96|1075.56|26
1655491970000|2022-06-17 18:52:50|1080.91|1075.51|1081.11|1075.71|1081.28|1075.88|1080.89|1075.49|30
1655491980000|2022-06-17 18:53:00|1081.05|1075.65|1080.96|1075.56|1081.25|1075.85|1080.86|1075.46|33
1655491990000|2022-06-17 18:53:10|1080.88|1075.48|1080.79|1075.39|1080.94|1075.54|1080.65|1075.25|34
1655492000000|2022-06-17 18:53:20|1080.75|1075.35|1081.11|1075.71|1081.13|1075.73|1080.75|1075.35|33
1655492010000|2022-06-17 18:53:30|1081.13|1075.73|1081.12|1075.72|1081.2|1075.8|1080.92|1075.52|28
1655492020000|2022-06-17 18:53:40|1081.05|1075.65|1081.45|1076.05|1081.46|1076.06|1080.91|1075.51|33
1655492030000|2022-06-17 18:53:50|1081.37|1075.97|1081.24|1075.84|1081.54|1076.14|1081.09|1075.69|35
1655492040000|2022-06-17 18:54:00|1081.25|1075.85|1081.85|1076.45|1081.86|1076.46|1081.25|1075.85|30
1655492050000|2022-06-17 18:54:10|1081.88|1076.48|1081.42|1076.02|1081.94|1076.54|1081.32|1075.92|32
1655492060000|2022-06-17 18:54:20|1081.4|1076|1081.47|1076.07|1081.49|1076.09|1081.23|1075.83|31
1655492070000|2022-06-17 18:54:30|1081.43|1076.03|1081.81|1076.41|1081.84|1076.44|1081.36|1075.96|32
1655492080000|2022-06-17 18:54:40|1081.74|1076.34|1082.12|1076.72|1082.19|1076.79|1081.74|1076.34|28
1655492090000|2022-06-17 18:54:50|1082.18|1076.78|1081.99|1076.59|1082.19|1076.79|1081.77|1076.37|29
1655492100000|2022-06-17 18:55:00|1081.98|1076.58|1082.32|1076.92|1082.34|1076.94|1081.94|1076.54|27
1655492110000|2022-06-17 18:55:10|1082.33|1076.93|1082.56|1077.16|1082.64|1077.24|1082.28|1076.88|31
1655492120000|2022-06-17 18:55:20|1082.6|1077.2|1082.39|1076.99|1082.6|1077.2|1082.26|1076.86|30
1655492130000|2022-06-17 18:55:30|1082.38|1076.98|1081.91|1076.51|1082.43|1077.03|1081.87|1076.47|34
1655492140000|2022-06-17 18:55:40|1081.92|1076.52|1082.23|1076.83|1082.23|1076.83|1081.78|1076.38|34
1655492150000|2022-06-17 18:55:50|1082.15|1076.75|1082.02|1076.62|1082.18|1076.78|1081.68|1076.28|35
1655492160000|2022-06-17 18:56:00|1082.06|1076.66|1081.39|1075.99|1082.22|1076.82|1081.39|1075.99|36
1655492170000|2022-06-17 18:56:10|1081.31|1075.91|1081.3|1075.9|1081.64|1076.24|1081.3|1075.9|33
1655492180000|2022-06-17 18:56:20|1081.44|1076.04|1081.1|1075.7|1081.44|1076.04|1080.94|1075.54|35
1655492190000|2022-06-17 18:56:30|1081.07|1075.67|1080.91|1075.51|1081.09|1075.69|1080.76|1075.36|31
1655492200000|2022-06-17 18:56:40|1080.97|1075.57|1080.78|1075.38|1081.09|1075.69|1080.76|1075.36|32
1655492210000|2022-06-17 18:56:50|1080.76|1075.36|1080.89|1075.49|1080.96|1075.56|1080.76|1075.36|37
1655492220000|2022-06-17 18:57:00|1080.95|1075.55|1080.15|1074.75|1080.96|1075.56|1080.09|1074.69|37
1655492230000|2022-06-17 18:57:10|1080.13|1074.73|1080.08|1074.68|1080.21|1074.81|1079.98|1074.58|31
1655492240000|2022-06-17 18:57:20|1080.1|1074.7|1079.39|1073.99|1080.1|1074.7|1079.39|1073.99|33
1655492250000|2022-06-17 18:57:30|1079.4|1074|1078.99|1073.59|1079.4|1074|1078.94|1073.54|31
1655492260000|2022-06-17 18:57:40|1079.01|1073.61|1079|1073.6|1079.09|1073.69|1078.9|1073.5|32
1655492270000|2022-06-17 18:57:50|1078.97|1073.57|1079.72|1074.32|1079.72|1074.32|1078.88|1073.48|32
1655492280000|2022-06-17 18:58:00|1079.76|1074.36|1079.06|1073.66|1079.82|1074.42|1078.98|1073.58|33
1655492290000|2022-06-17 18:58:10|1079.04|1073.64|1078.89|1073.49|1079.06|1073.66|1078.72|1073.32|26
1655492300000|2022-06-17 18:58:20|1078.88|1073.48|1078.86|1073.46|1078.93|1073.53|1078.68|1073.28|34
1655492310000|2022-06-17 18:58:30|1078.8|1073.4|1078.88|1073.48|1078.91|1073.51|1078.8|1073.4|23
1655492320000|2022-06-17 18:58:40|1078.84|1073.44|1078.82|1073.42|1078.88|1073.48|1078.6|1073.2|31
1655492330000|2022-06-17 18:58:50|1078.81|1073.41|1079.38|1073.98|1079.41|1074.01|1078.81|1073.41|33
1655492340000|2022-06-17 18:59:00|1079.37|1073.97|1079.29|1073.89|1079.97|1074.57|1079.29|1073.89|34
1655492350000|2022-06-17 18:59:10|1079.24|1073.84|1079.54|1074.14|1079.54|1074.14|1079.11|1073.71|35
1655492360000|2022-06-17 18:59:20|1079.48|1074.08|1080.08|1074.68|1080.33|1074.93|1079.48|1074.08|29
1655492370000|2022-06-17 18:59:30|1080.09|1074.69|1080.47|1075.07|1080.56|1075.16|1079.93|1074.53|35
1655492380000|2022-06-17 18:59:40|1080.46|1075.06|1081.47|1076.07|1081.49|1076.09|1080.42|1075.02|35
1655492390000|2022-06-17 18:59:50|1081.48|1076.08|1081.74|1076.34|1081.82|1076.42|1081.24|1075.84|33
1655492400000|2022-06-17 19:00:00|1081.58|1076.18|1081.68|1076.28|1081.78|1076.38|1081.41|1076.01|33
1655492410000|2022-06-17 19:00:10|1081.64|1076.24|1082.45|1077.05|1082.52|1077.12|1081.64|1076.24|33
1655492420000|2022-06-17 19:00:20|1082.46|1077.06|1082.45|1077.05|1083.32|1077.92|1082.45|1077.05|33
1655492430000|2022-06-17 19:00:30|1082.38|1076.98|1083.32|1077.92|1083.44|1078.04|1082.36|1076.96|29
1655492440000|2022-06-17 19:00:40|1083.31|1077.91|1082.53|1077.13|1083.31|1077.91|1082.53|1077.13|28
1655492450000|2022-06-17 19:00:50|1082.9|1077.5|1082.75|1077.35|1083.05|1077.65|1082.58|1077.18|24
1655492460000|2022-06-17 19:01:00|1082.78|1077.38|1082.32|1076.92|1082.92|1077.52|1081.95|1076.55|34
1655492470000|2022-06-17 19:01:10|1082.16|1076.76|1081.67|1076.27|1082.16|1076.76|1081.64|1076.24|34
1655492480000|2022-06-17 19:01:20|1081.66|1076.26|1082.12|1076.72|1082.19|1076.79|1081.27|1075.87|35
1655492490000|2022-06-17 19:01:30|1082.15|1076.75|1081.92|1076.52|1082.33|1076.93|1081.9|1076.5|31
1655492500000|2022-06-17 19:01:40|1081.96|1076.56|1082.16|1076.76|1082.44|1077.04|1081.96|1076.56|34
1655492510000|2022-06-17 19:01:50|1082.1|1076.7|1081.8|1076.4|1082.21|1076.81|1081.7|1076.3|28
1655492520000|2022-06-17 19:02:00|1081.77|1076.37|1081.3|1075.9|1081.77|1076.37|1081.23|1075.83|38
1655492530000|2022-06-17 19:02:10|1081.23|1075.83|1082.66|1077.26|1082.66|1077.26|1081.18|1075.78|38
1655492540000|2022-06-17 19:02:20|1082.68|1077.28|1082.27|1076.87|1082.98|1077.58|1082.27|1076.87|36
1655492550000|2022-06-17 19:02:30|1082.17|1076.77|1082.92|1077.52|1082.92|1077.52|1082.17|1076.77|29
1655492560000|2022-06-17 19:02:40|1082.82|1077.42|1082.63|1077.23|1082.84|1077.44|1082.22|1076.82|35
1655492570000|2022-06-17 19:02:50|1082.66|1077.26|1082.41|1077.01|1082.71|1077.31|1082.36|1076.96|25
1655492580000|2022-06-17 19:03:00|1082.43|1077.03|1082.26|1076.86|1082.52|1077.12|1082.23|1076.83|37
1655492590000|2022-06-17 19:03:10|1082.15|1076.75|1082.74|1077.34|1082.8|1077.4|1081.95|1076.55|32
1655492600000|2022-06-17 19:03:20|1082.78|1077.38|1083.44|1078.04|1083.6|1078.2|1082.52|1077.12|34
1655492610000|2022-06-17 19:03:30|1083.43|1078.03|1082.8|1077.4|1083.58|1078.18|1082.75|1077.35|37
1655492620000|2022-06-17 19:03:40|1082.75|1077.35|1082.75|1077.35|1082.9|1077.5|1082.69|1077.29|30
1655492630000|2022-06-17 19:03:50|1082.73|1077.33|1082|1076.6|1082.79|1077.39|1081.98|1076.58|31
1655492640000|2022-06-17 19:04:00|1082.01|1076.61|1081.28|1075.88|1082.06|1076.66|1081.01|1075.61|32
1655492650000|2022-06-17 19:04:10|1081.26|1075.86|1080.07|1074.67|1081.4|1076|1080.07|1074.67|38
1655492660000|2022-06-17 19:04:20|1080.18|1074.78|1079.77|1074.37|1080.18|1074.78|1079.65|1074.25|37
1655492670000|2022-06-17 19:04:30|1079.76|1074.36|1079.33|1073.93|1079.79|1074.39|1079.29|1073.89|35
1655492680000|2022-06-17 19:04:40|1079.37|1073.97|1080.67|1075.27|1080.67|1075.27|1079.37|1073.97|33
1655492690000|2022-06-17 19:04:50|1080.66|1075.26|1080.35|1074.95|1080.73|1075.33|1080.3|1074.9|32
1655492700000|2022-06-17 19:05:00|1080.39|1074.99|1081.1|1075.7|1081.1|1075.7|1080.39|1074.99|32
1655492710000|2022-06-17 19:05:10|1081.19|1075.79|1080.64|1075.24|1081.32|1075.92|1080.31|1074.91|36
1655492720000|2022-06-17 19:05:20|1080.65|1075.25|1079.8|1074.4|1080.69|1075.29|1079.77|1074.37|36
1655492730000|2022-06-17 19:05:30|1079.84|1074.44|1079.8|1074.4|1080.13|1074.73|1079.75|1074.35|33
1655492740000|2022-06-17 19:05:40|1079.77|1074.37|1078.81|1073.41|1079.78|1074.38|1078.69|1073.29|28
1655492750000|2022-06-17 19:05:50|1078.84|1073.44|1079.21|1073.81|1079.23|1073.83|1078.84|1073.44|33
1655492760000|2022-06-17 19:06:00|1079.17|1073.77|1078.51|1073.11|1079.25|1073.85|1078.49|1073.09|35
1655492770000|2022-06-17 19:06:10|1078.49|1073.09|1077.85|1072.45|1078.49|1073.09|1077.45|1072.05|37
1655492780000|2022-06-17 19:06:20|1077.9|1072.5|1077.7|1072.3|1078.06|1072.66|1077.61|1072.21|31
1655492790000|2022-06-17 19:06:30|1077.78|1072.38|1078.23|1072.83|1078.23|1072.83|1077.78|1072.38|36
1655492800000|2022-06-17 19:06:40|1078.3|1072.9|1079.04|1073.64|1079.04|1073.64|1078.3|1072.9|33
1655492810000|2022-06-17 19:06:50|1079.03|1073.63|1078.38|1072.98|1079.06|1073.66|1078.38|1072.98|32
1655492820000|2022-06-17 19:07:00|1078.37|1072.97|1078.93|1073.53|1079.03|1073.63|1078.29|1072.89|33
1655492830000|2022-06-17 19:07:10|1079.08|1073.68|1079.37|1073.97|1079.38|1073.98|1079.01|1073.61|27
1655492840000|2022-06-17 19:07:20|1079.35|1073.95|1080.08|1074.68|1080.13|1074.73|1079.27|1073.87|35
1655492850000|2022-06-17 19:07:30|1080.13|1074.73|1080.99|1075.59|1080.99|1075.59|1079.77|1074.37|32
1655492860000|2022-06-17 19:07:40|1081.14|1075.74|1080.69|1075.29|1081.54|1076.14|1080.58|1075.18|33
1655492870000|2022-06-17 19:07:50|1080.48|1075.08|1079.53|1074.13|1080.8|1075.4|1079.28|1073.88|37
1655492880000|2022-06-17 19:08:00|1079.5|1074.1|1079.5|1074.1|1079.58|1074.18|1079.15|1073.75|32
1655492890000|2022-06-17 19:08:10|1079.12|1073.72|1079.05|1073.65|1079.61|1074.21|1079.05|1073.65|26
1655492900000|2022-06-17 19:08:20|1079.06|1073.66|1078.87|1073.47|1079.37|1073.97|1078.85|1073.45|25
1655492910000|2022-06-17 19:08:30|1079|1073.6|1078.49|1073.09|1079.61|1074.21|1078.46|1073.06|33
1655492920000|2022-06-17 19:08:40|1078.47|1073.07|1079.06|1073.66|1079.18|1073.78|1078.47|1073.07|32
1655492930000|2022-06-17 19:08:50|1079.03|1073.63|1079.29|1073.89|1079.38|1073.98|1078.84|1073.44|33
1655492940000|2022-06-17 19:09:00|1079.36|1073.96|1079.13|1073.73|1079.36|1073.96|1078.98|1073.58|29
1655492950000|2022-06-17 19:09:10|1079.14|1073.74|1079.79|1074.39|1079.79|1074.39|1079|1073.6|30
1655492960000|2022-06-17 19:09:20|1079.8|1074.4|1079.75|1074.35|1079.83|1074.43|1079.66|1074.26|32
1655492970000|2022-06-17 19:09:30|1079.73|1074.33|1079.39|1073.99|1079.74|1074.34|1079.34|1073.94|29
1655492980000|2022-06-17 19:09:40|1079.4|1074|1079.02|1073.62|1079.4|1074|1078.96|1073.56|22
1655492990000|2022-06-17 19:09:50|1078.98|1073.58|1078.46|1073.06|1078.98|1073.58|1078.46|1073.06|25
1655493000000|2022-06-17 19:10:00|1078.42|1073.02|1078.17|1072.77|1078.67|1073.27|1078.12|1072.72|35
1655493010000|2022-06-17 19:10:10|1078.18|1072.78|1078.5|1073.1|1078.69|1073.29|1078.12|1072.72|33
1655493020000|2022-06-17 19:10:20|1078.64|1073.24|1077.85|1072.45|1078.64|1073.24|1077.74|1072.34|35
1655493030000|2022-06-17 19:10:30|1077.76|1072.36|1077.89|1072.49|1077.89|1072.49|1077.72|1072.32|32
1655493040000|2022-06-17 19:10:40|1077.86|1072.46|1077.6|1072.2|1077.87|1072.47|1077.59|1072.19|34
1655493050000|2022-06-17 19:10:50|1077.63|1072.23|1078.69|1073.29|1078.9|1073.5|1077.44|1072.04|37
1655493060000|2022-06-17 19:11:00|1078.68|1073.28|1078.84|1073.44|1079.16|1073.76|1078.68|1073.28|37
1655493070000|2022-06-17 19:11:10|1078.92|1073.52|1078.89|1073.49|1079.34|1073.94|1078.82|1073.42|37
1655493080000|2022-06-17 19:11:20|1079.04|1073.64|1079.13|1073.73|1079.79|1074.39|1079.04|1073.64|38
1655493090000|2022-06-17 19:11:30|1079.25|1073.85|1078.69|1073.29|1079.25|1073.85|1078.52|1073.12|36
1655493100000|2022-06-17 19:11:40|1078.76|1073.36|1078.6|1073.2|1079.12|1073.72|1078.58|1073.18|37
1655493110000|2022-06-17 19:11:50|1078.57|1073.17|1077.89|1072.49|1078.64|1073.24|1077.85|1072.45|27
1655493120000|2022-06-17 19:12:00|1077.9|1072.5|1077.82|1072.42|1078.03|1072.63|1077.82|1072.42|30
1655493130000|2022-06-17 19:12:10|1077.87|1072.47|1077.91|1072.51|1078.1|1072.7|1077.84|1072.44|18
1655493140000|2022-06-17 19:12:20|1077.95|1072.55|1078|1072.6|1078.06|1072.66|1077.91|1072.51|18
1655493150000|2022-06-17 19:12:30|1077.98|1072.58|1077.51|1072.11|1078|1072.6|1077.46|1072.06|28
1655493160000|2022-06-17 19:12:40|1077.55|1072.15|1077.45|1072.05|1077.62|1072.22|1077.44|1072.04|23
1655493170000|2022-06-17 19:12:50|1077.5|1072.1|1076.03|1070.63|1077.57|1072.17|1075.92|1070.52|34
1655493180000|2022-06-17 19:13:00|1076.14|1070.74|1077.15|1071.75|1077.15|1071.75|1075.95|1070.55|35
1655493190000|2022-06-17 19:13:10|1077.23|1071.83|1076.34|1070.94|1077.49|1072.09|1076.28|1070.88|35
1655493200000|2022-06-17 19:13:20|1076.39|1070.99|1076.72|1071.32|1076.87|1071.47|1076.32|1070.92|33
1655493210000|2022-06-17 19:13:30|1076.54|1071.14|1076.83|1071.43|1076.83|1071.43|1076.27|1070.87|31
1655493220000|2022-06-17 19:13:40|1076.64|1071.24|1076.76|1071.36|1076.92|1071.52|1076.57|1071.17|30
1655493230000|2022-06-17 19:13:50|1076.77|1071.37|1076.44|1071.04|1076.77|1071.37|1076.37|1070.97|35
1655493240000|2022-06-17 19:14:00|1076.39|1070.99|1077.34|1071.94|1077.64|1072.24|1076.31|1070.91|36
1655493250000|2022-06-17 19:14:10|1077.44|1072.04|1078.99|1073.59|1078.99|1073.59|1077.32|1071.92|30
1655493260000|2022-06-17 19:14:20|1079|1073.6|1079.47|1074.07|1079.47|1074.07|1078.71|1073.31|32
1655493270000|2022-06-17 19:14:30|1079.36|1073.96|1079.22|1073.82|1079.48|1074.08|1078.93|1073.53|35
1655493280000|2022-06-17 19:14:40|1079.19|1073.79|1079.66|1074.26|1079.77|1074.37|1079.19|1073.79|39
1655493290000|2022-06-17 19:14:50|1079.61|1074.21|1079.23|1073.83|1079.98|1074.58|1079|1073.6|39
1655493300000|2022-06-17 19:15:00|1079.21|1073.81|1078.5|1073.1|1079.24|1073.84|1078.32|1072.92|36
1655493310000|2022-06-17 19:15:10|1078.69|1073.29|1078.74|1073.34|1079.22|1073.82|1078.69|1073.29|34
1655493320000|2022-06-17 19:15:20|1078.8|1073.4|1078.56|1073.16|1078.84|1073.44|1078.53|1073.13|33
1655493330000|2022-06-17 19:15:30|1078.57|1073.17|1078.75|1073.35|1079.06|1073.66|1078.56|1073.16|32
1655493340000|2022-06-17 19:15:40|1078.73|1073.33|1079.61|1074.21|1079.73|1074.33|1078.73|1073.33|38
1655493350000|2022-06-17 19:15:50|1079.62|1074.22|1079.69|1074.29|1079.77|1074.37|1079.52|1074.12|36
1655493360000|2022-06-17 19:16:00|1079.68|1074.28|1080.08|1074.68|1080.11|1074.71|1079.68|1074.28|33
1655493370000|2022-06-17 19:16:10|1080.07|1074.67|1079.82|1074.42|1080.38|1074.98|1079.8|1074.4|31
1655493380000|2022-06-17 19:16:20|1079.85|1074.45|1080.14|1074.74|1080.28|1074.88|1079.83|1074.43|26
1655493390000|2022-06-17 19:16:30|1080.08|1074.68|1079.78|1074.38|1080.14|1074.74|1079.73|1074.33|32
1655493400000|2022-06-17 19:16:40|1079.89|1074.49|1079.53|1074.13|1079.89|1074.49|1079.33|1073.93|36
1655493410000|2022-06-17 19:16:50|1079.56|1074.16|1079.3|1073.9|1079.56|1074.16|1079.14|1073.74|33
1655493420000|2022-06-17 19:17:00|1079.28|1073.88|1078.79|1073.39|1079.28|1073.88|1078.47|1073.07|38
1655493430000|2022-06-17 19:17:10|1078.81|1073.41|1078.68|1073.28|1079.38|1073.98|1078.68|1073.28|33
1655493440000|2022-06-17 19:17:20|1078.66|1073.26|1078.85|1073.45|1078.85|1073.45|1078.53|1073.13|35
1655493450000|2022-06-17 19:17:30|1078.84|1073.44|1079.46|1074.06|1079.63|1074.23|1078.84|1073.44|33
1655493460000|2022-06-17 19:17:40|1079.47|1074.07|1079.45|1074.05|1079.49|1074.09|1079.24|1073.84|32
1655493470000|2022-06-17 19:17:50|1079.46|1074.06|1079.55|1074.15|1079.55|1074.15|1079.15|1073.75|30
1655493480000|2022-06-17 19:18:00|1079.54|1074.14|1079.79|1074.39|1079.93|1074.53|1079.45|1074.05|32
1655493490000|2022-06-17 19:18:10|1079.84|1074.44|1079.95|1074.55|1080.29|1074.89|1079.76|1074.36|33
1655493500000|2022-06-17 19:18:20|1079.97|1074.57|1079.96|1074.56|1080.1|1074.7|1079.54|1074.14|36
1655493510000|2022-06-17 19:18:30|1079.97|1074.57|1080.4|1075|1080.41|1075.01|1079.94|1074.54|34
1655493520000|2022-06-17 19:18:40|1080.38|1074.98|1079.73|1074.33|1080.44|1075.04|1079.73|1074.33|35
1655493530000|2022-06-17 19:18:50|1079.75|1074.35|1079.95|1074.55|1079.97|1074.57|1079.68|1074.28|38
1655493540000|2022-06-17 19:19:00|1079.88|1074.48|1079.51|1074.11|1079.89|1074.49|1079.24|1073.84|35
1655493550000|2022-06-17 19:19:10|1079.53|1074.13|1079.37|1073.97|1079.54|1074.14|1079.26|1073.86|31
1655493560000|2022-06-17 19:19:20|1079.44|1074.04|1079.92|1074.52|1079.92|1074.52|1079.41|1074.01|32
1655493570000|2022-06-17 19:19:30|1079.97|1074.57|1079.99|1074.59|1080.37|1074.97|1079.97|1074.57|38
1655493580000|2022-06-17 19:19:40|1079.98|1074.58|1079.66|1074.26|1080.09|1074.69|1079.65|1074.25|31
1655493590000|2022-06-17 19:19:50|1079.67|1074.27|1080.19|1074.79|1080.19|1074.79|1079.65|1074.25|29
1655493600000|2022-06-17 19:20:00|1080.15|1074.75|1080.31|1074.91|1080.32|1074.92|1079.84|1074.44|35
1655493610000|2022-06-17 19:20:10|1080.25|1074.85|1080.11|1074.71|1080.32|1074.92|1079.87|1074.47|29
1655493620000|2022-06-17 19:20:20|1080.03|1074.63|1080.93|1075.53|1080.95|1075.55|1079.8|1074.4|36
1655493630000|2022-06-17 19:20:30|1080.95|1075.55|1080.28|1074.88|1080.95|1075.55|1080.28|1074.88|33
1655493640000|2022-06-17 19:20:40|1080.34|1074.94|1081.09|1075.69|1081.09|1075.69|1080.34|1074.94|34
1655493650000|2022-06-17 19:20:50|1081.25|1075.85|1080.65|1075.25|1081.33|1075.93|1080.65|1075.25|35
1655493660000|2022-06-17 19:21:00|1080.71|1075.31|1081.24|1075.84|1081.4|1076|1080.71|1075.31|36
1655493670000|2022-06-17 19:21:10|1081.37|1075.97|1081.62|1076.22|1081.85|1076.45|1081.27|1075.87|37
1655493680000|2022-06-17 19:21:20|1081.7|1076.3|1081.61|1076.21|1081.87|1076.47|1081.48|1076.08|35
1655493690000|2022-06-17 19:21:30|1081.53|1076.13|1081.12|1075.72|1081.54|1076.14|1080.75|1075.35|33
1655493700000|2022-06-17 19:21:40|1081.16|1075.76|1080.8|1075.4|1081.33|1075.93|1080.74|1075.34|29
1655493710000|2022-06-17 19:21:50|1080.76|1075.36|1080.37|1074.97|1080.76|1075.36|1080.36|1074.96|29
1655493720000|2022-06-17 19:22:00|1080.36|1074.96|1079.73|1074.33|1080.36|1074.96|1079.18|1073.78|37
1655493730000|2022-06-17 19:22:10|1079.77|1074.37|1080.59|1075.19|1080.59|1075.19|1079.53|1074.13|38
1655493740000|2022-06-17 19:22:20|1080.55|1075.15|1080.78|1075.38|1080.85|1075.45|1080.55|1075.15|35
1655493750000|2022-06-17 19:22:30|1080.74|1075.34|1080.79|1075.39|1081.08|1075.68|1080.72|1075.32|31
1655493760000|2022-06-17 19:22:40|1080.74|1075.34|1080.41|1075.01|1080.79|1075.39|1080.04|1074.64|36
1655493770000|2022-06-17 19:22:50|1080.42|1075.02|1081.49|1076.09|1081.49|1076.09|1080.42|1075.02|39
1655493780000|2022-06-17 19:23:00|1081.51|1076.11|1081.09|1075.69|1081.51|1076.11|1080.7|1075.3|35
1655493790000|2022-06-17 19:23:10|1080.92|1075.52|1081.2|1075.8|1081.4|1076|1080.92|1075.52|32
1655493800000|2022-06-17 19:23:20|1081.23|1075.83|1081.33|1075.93|1081.46|1076.06|1081.12|1075.72|30
1655493810000|2022-06-17 19:23:30|1081.34|1075.94|1081.42|1076.02|1081.54|1076.14|1081.34|1075.94|31
1655493820000|2022-06-17 19:23:40|1081.43|1076.03|1081.18|1075.78|1081.53|1076.13|1081.18|1075.78|29
1655493830000|2022-06-17 19:23:50|1081.27|1075.87|1082.08|1076.68|1082.08|1076.68|1081.24|1075.84|35
1655493840000|2022-06-17 19:24:00|1082.04|1076.64|1081.2|1075.8|1082.08|1076.68|1080.98|1075.58|33
1655493850000|2022-06-17 19:24:10|1081.14|1075.74|1081.15|1075.75|1081.24|1075.84|1080.98|1075.58|32
1655493860000|2022-06-17 19:24:20|1081.11|1075.71|1081.17|1075.77|1081.34|1075.94|1080.88|1075.48|32
1655493870000|2022-06-17 19:24:30|1081.13|1075.73|1081.56|1076.16|1081.76|1076.36|1081.11|1075.71|35
1655493880000|2022-06-17 19:24:40|1081.55|1076.15|1081.46|1076.06|1081.55|1076.15|1081|1075.6|34
1655493890000|2022-06-17 19:24:50|1081.38|1075.98|1081.39|1075.99|1081.72|1076.32|1081.33|1075.93|30
1655493900000|2022-06-17 19:25:00|1081.36|1075.96|1081.65|1076.25|1081.66|1076.26|1080.95|1075.55|34
1655493910000|2022-06-17 19:25:10|1081.57|1076.17|1081.93|1076.53|1081.97|1076.57|1081.3|1075.9|33
1655493920000|2022-06-17 19:25:20|1081.92|1076.52|1081.35|1075.95|1081.92|1076.52|1081.3|1075.9|32
1655493930000|2022-06-17 19:25:30|1081.34|1075.94|1081.98|1076.58|1082.05|1076.65|1081.34|1075.94|29
1655493940000|2022-06-17 19:25:40|1081.77|1076.37|1081.49|1076.09|1082.08|1076.68|1081.45|1076.05|36
1655493950000|2022-06-17 19:25:50|1081.48|1076.08|1081.88|1076.48|1081.88|1076.48|1081.37|1075.97|32
1655493960000|2022-06-17 19:26:00|1081.9|1076.5|1081.96|1076.56|1081.96|1076.56|1081.58|1076.18|34
1655493970000|2022-06-17 19:26:10|1081.87|1076.47|1081.82|1076.42|1081.92|1076.52|1081.62|1076.22|34
1655493980000|2022-06-17 19:26:20|1081.83|1076.43|1082.15|1076.75|1082.21|1076.81|1081.62|1076.22|28
1655493990000|2022-06-17 19:26:30|1082.11|1076.71|1082.18|1076.78|1082.18|1076.78|1081.98|1076.58|32
1655494000000|2022-06-17 19:26:40|1082.05|1076.65|1082.03|1076.63|1082.2|1076.8|1081.98|1076.58|37
1655494010000|2022-06-17 19:26:50|1082.06|1076.66|1081.63|1076.23|1082.09|1076.69|1081.27|1075.87|36
1655494020000|2022-06-17 19:27:00|1081.62|1076.22|1081.96|1076.56|1082.08|1076.68|1081.62|1076.22|33
1655494030000|2022-06-17 19:27:10|1082|1076.6|1081.18|1075.78|1082.25|1076.85|1081.18|1075.78|36
1655494040000|2022-06-17 19:27:20|1081.3|1075.9|1081.19|1075.79|1081.36|1075.96|1080.61|1075.21|36
1655494050000|2022-06-17 19:27:30|1081.27|1075.87|1080.5|1075.1|1081.43|1076.03|1080.39|1074.99|36
1655494060000|2022-06-17 19:27:40|1080.45|1075.05|1080.41|1075.01|1080.58|1075.18|1080.41|1075.01|28
1655494070000|2022-06-17 19:27:50|1080.48|1075.08|1080.16|1074.76|1080.63|1075.23|1080.11|1074.71|34
1655494080000|2022-06-17 19:28:00|1080.18|1074.78|1079.66|1074.26|1080.25|1074.85|1079.37|1073.97|35
1655494090000|2022-06-17 19:28:10|1079.71|1074.31|1079.08|1073.68|1079.71|1074.31|1078.98|1073.58|37
1655494100000|2022-06-17 19:28:20|1079.4|1074|1079.19|1073.79|1079.54|1074.14|1078.87|1073.47|33
1655494110000|2022-06-17 19:28:30|1079.34|1073.94|1080|1074.6|1080|1074.6|1079.34|1073.94|34
1655494120000|2022-06-17 19:28:40|1080.02|1074.62|1079.95|1074.55|1080.08|1074.68|1079.83|1074.43|32
1655494130000|2022-06-17 19:28:50|1079.97|1074.57|1079.78|1074.38|1079.97|1074.57|1079.56|1074.16|36
1655494140000|2022-06-17 19:29:00|1079.74|1074.34|1080.11|1074.71|1080.23|1074.83|1079.74|1074.34|33
1655494150000|2022-06-17 19:29:10|1080.07|1074.67|1079.42|1074.02|1080.33|1074.93|1079.42|1074.02|35
1655494160000|2022-06-17 19:29:20|1079.4|1074|1079.99|1074.59|1079.99|1074.59|1079.4|1074|36
1655494170000|2022-06-17 19:29:30|1080.05|1074.65|1079.88|1074.48|1080.12|1074.72|1079.75|1074.35|32
1655494180000|2022-06-17 19:29:40|1079.87|1074.47|1079.06|1073.66|1079.9|1074.5|1079.05|1073.65|34
1655494190000|2022-06-17 19:29:50|1079.11|1073.71|1078.73|1073.33|1079.12|1073.72|1078.66|1073.26|35
1655494200000|2022-06-17 19:30:00|1078.74|1073.34|1078.66|1073.26|1079.13|1073.73|1078.66|1073.26|36
1655494210000|2022-06-17 19:30:10|1078.61|1073.21|1077.57|1072.17|1078.61|1073.21|1077.56|1072.16|34
1655494220000|2022-06-17 19:30:20|1077.62|1072.22|1077.49|1072.09|1077.98|1072.58|1077.36|1071.96|34
1655494230000|2022-06-17 19:30:30|1077.39|1071.99|1077.34|1071.94|1077.6|1072.2|1077.28|1071.88|34
1655494240000|2022-06-17 19:30:40|1077.39|1071.99|1076.93|1071.53|1077.39|1071.99|1076.71|1071.31|36
1655494250000|2022-06-17 19:30:50|1076.85|1071.45|1076.7|1071.3|1076.89|1071.49|1076.52|1071.12|34
1655494260000|2022-06-17 19:31:00|1076.66|1071.26|1075.87|1070.47|1076.69|1071.29|1075.87|1070.47|31
1655494270000|2022-06-17 19:31:10|1075.88|1070.48|1075.68|1070.28|1075.98|1070.58|1075.47|1070.07|39
1655494280000|2022-06-17 19:31:20|1075.83|1070.43|1076.05|1070.65|1076.05|1070.65|1075.49|1070.09|32
1655494290000|2022-06-17 19:31:30|1076.09|1070.69|1076.08|1070.68|1076.3|1070.9|1075.72|1070.32|34
1655494300000|2022-06-17 19:31:40|1076.04|1070.64|1075.75|1070.35|1076.15|1070.75|1075.72|1070.32|34
1655494310000|2022-06-17 19:31:50|1075.76|1070.36|1076.89|1071.49|1076.89|1071.49|1075.73|1070.33|33
1655494320000|2022-06-17 19:32:00|1076.91|1071.51|1076.23|1070.83|1077.17|1071.77|1076.2|1070.8|33
1655494330000|2022-06-17 19:32:10|1076.24|1070.84|1075.6|1070.2|1076.24|1070.84|1075.3|1069.9|36
1655494340000|2022-06-17 19:32:20|1075.59|1070.19|1076.51|1071.11|1076.51|1071.11|1075.25|1069.85|36
1655494350000|2022-06-17 19:32:30|1076.47|1071.07|1077.45|1072.05|1077.46|1072.06|1076.42|1071.02|32
1655494360000|2022-06-17 19:32:40|1077.48|1072.08|1078.32|1072.92|1078.39|1072.99|1077.46|1072.06|37
1655494370000|2022-06-17 19:32:50|1078.33|1072.93|1078.91|1073.51|1079.19|1073.79|1078.33|1072.93|36
1655494380000|2022-06-17 19:33:00|1078.72|1073.32|1078.08|1072.68|1078.72|1073.32|1077.85|1072.45|38
1655494390000|2022-06-17 19:33:10|1078.13|1072.73|1078.51|1073.11|1079.03|1073.63|1078.13|1072.73|35
1655494400000|2022-06-17 19:33:20|1078.56|1073.16|1077.21|1071.81|1078.56|1073.16|1077.21|1071.81|29
1655494410000|2022-06-17 19:33:30|1077.01|1071.61|1076.42|1071.02|1077.08|1071.68|1076.33|1070.93|37
1655494420000|2022-06-17 19:33:40|1076.49|1071.09|1076.86|1071.46|1077.08|1071.68|1076.42|1071.02|33
1655494430000|2022-06-17 19:33:50|1076.82|1071.42|1076.18|1070.78|1077.01|1071.61|1076.09|1070.69|36
1655494440000|2022-06-17 19:34:00|1076.17|1070.77|1076.12|1070.72|1076.2|1070.8|1075.9|1070.5|28
1655494450000|2022-06-17 19:34:10|1076.13|1070.73|1076.22|1070.82|1076.24|1070.84|1075.95|1070.55|32
1655494460000|2022-06-17 19:34:20|1076.2|1070.8|1076.84|1071.44|1076.84|1071.44|1076.19|1070.79|29
1655494470000|2022-06-17 19:34:30|1076.88|1071.48|1077.08|1071.68|1077.26|1071.86|1076.78|1071.38|38
1655494480000|2022-06-17 19:34:40|1077.17|1071.77|1076.89|1071.49|1077.39|1071.99|1076.83|1071.43|28
1655494490000|2022-06-17 19:34:50|1076.94|1071.54|1076.45|1071.05|1076.94|1071.54|1076.4|1071|32
1655494500000|2022-06-17 19:35:00|1076.33|1070.93|1076.62|1071.22|1076.62|1071.22|1076.28|1070.88|32
1655494510000|2022-06-17 19:35:10|1076.32|1070.92|1076.31|1070.91|1076.54|1071.14|1076.29|1070.89|24
1655494520000|2022-06-17 19:35:20|1076.49|1071.09|1076.74|1071.34|1076.77|1071.37|1076.2|1070.8|24
1655494530000|2022-06-17 19:35:30|1076.78|1071.38|1077.06|1071.66|1077.11|1071.71|1076.44|1071.04|35
1655494540000|2022-06-17 19:35:40|1077.08|1071.68|1077.59|1072.19|1077.65|1072.25|1077.08|1071.68|36
1655494550000|2022-06-17 19:35:50|1077.58|1072.18|1078.14|1072.74|1078.16|1072.76|1077.56|1072.16|33
1655494560000|2022-06-17 19:36:00|1078.17|1072.77|1077.7|1072.3|1078.17|1072.77|1077.59|1072.19|37
1655494570000|2022-06-17 19:36:10|1077.63|1072.23|1077.89|1072.49|1078.27|1072.87|1077.55|1072.15|35
1655494580000|2022-06-17 19:36:20|1077.84|1072.44|1078.06|1072.66|1078.22|1072.82|1077.82|1072.42|35
1655494590000|2022-06-17 19:36:30|1078.03|1072.63|1077.81|1072.41|1078.48|1073.08|1077.78|1072.38|36
1655494600000|2022-06-17 19:36:40|1077.78|1072.38|1077.39|1071.99|1077.81|1072.41|1077.23|1071.83|33
1655494610000|2022-06-17 19:36:50|1077.38|1071.98|1077.54|1072.14|1077.85|1072.45|1077.38|1071.98|37
1655494620000|2022-06-17 19:37:00|1077.55|1072.15|1077.84|1072.44|1077.84|1072.44|1077.41|1072.01|29
1655494630000|2022-06-17 19:37:10|1077.98|1072.58|1077.76|1072.36|1078.16|1072.76|1077.69|1072.29|30
1655494640000|2022-06-17 19:37:20|1077.73|1072.33|1078.3|1072.9|1078.3|1072.9|1077.71|1072.31|35
1655494650000|2022-06-17 19:37:30|1078.34|1072.94|1078.05|1072.65|1078.51|1073.11|1077.97|1072.57|36
1655494660000|2022-06-17 19:37:40|1078.02|1072.62|1077.85|1072.45|1078.2|1072.8|1077.85|1072.45|33
1655494670000|2022-06-17 19:37:50|1077.9|1072.5|1078.15|1072.75|1078.18|1072.78|1077.71|1072.31|30
1655494680000|2022-06-17 19:38:00|1078.28|1072.88|1079.03|1073.63|1079.3|1073.9|1078.28|1072.88|35
1655494690000|2022-06-17 19:38:10|1079.05|1073.65|1079.48|1074.08|1079.48|1074.08|1078.75|1073.35|33
1655494700000|2022-06-17 19:38:20|1079.52|1074.12|1079.48|1074.08|1079.74|1074.34|1079.06|1073.66|35
1655494710000|2022-06-17 19:38:30|1079.24|1073.84|1079.37|1073.97|1079.59|1074.19|1079|1073.6|36
1655494720000|2022-06-17 19:38:40|1079.45|1074.05|1079.68|1074.28|1079.86|1074.46|1079.45|1074.05|23
1655494730000|2022-06-17 19:38:50|1079.69|1074.29|1079.82|1074.42|1079.84|1074.44|1079.36|1073.96|25
1655494740000|2022-06-17 19:39:00|1079.77|1074.37|1079.86|1074.46|1080|1074.6|1079.53|1074.13|36
1655494750000|2022-06-17 19:39:10|1079.87|1074.47|1080.66|1075.26|1080.67|1075.27|1079.87|1074.47|26
1655494760000|2022-06-17 19:39:20|1080.65|1075.25|1080.25|1074.85|1080.65|1075.25|1080.09|1074.69|31
1655494770000|2022-06-17 19:39:30|1080.26|1074.86|1080.47|1075.07|1080.6|1075.2|1080.26|1074.86|36
1655494780000|2022-06-17 19:39:40|1080.45|1075.05|1080.51|1075.11|1080.6|1075.2|1080.29|1074.89|30
1655494790000|2022-06-17 19:39:50|1080.58|1075.18|1080.6|1075.2|1080.62|1075.22|1080.44|1075.04|28
1655494800000|2022-06-17 19:40:00|1080.61|1075.21|1080.17|1074.77|1080.71|1075.31|1080.13|1074.73|29
1655494810000|2022-06-17 19:40:10|1080.21|1074.81|1080.13|1074.73|1080.32|1074.92|1080.08|1074.68|31
1655494820000|2022-06-17 19:40:20|1080.15|1074.75|1079.93|1074.53|1080.33|1074.93|1079.82|1074.42|27
1655494830000|2022-06-17 19:40:30|1079.9|1074.5|1080.09|1074.69|1080.09|1074.69|1079.89|1074.49|32
1655494840000|2022-06-17 19:40:40|1080.1|1074.7|1080.23|1074.83|1080.58|1075.18|1080.07|1074.67|36
1655494850000|2022-06-17 19:40:50|1080.14|1074.74|1079.84|1074.44|1080.14|1074.74|1079.69|1074.29|31
1655494860000|2022-06-17 19:41:00|1079.92|1074.52|1080.99|1075.59|1081.06|1075.66|1079.89|1074.49|34
1655494870000|2022-06-17 19:41:10|1081.09|1075.69|1080.83|1075.43|1081.15|1075.75|1080.79|1075.39|33
1655494880000|2022-06-17 19:41:20|1080.79|1075.39|1081.17|1075.77|1081.28|1075.88|1080.79|1075.39|30
1655494890000|2022-06-17 19:41:30|1081.2|1075.8|1081.1|1075.7|1081.36|1075.96|1081.1|1075.7|29
1655494900000|2022-06-17 19:41:40|1081.07|1075.67|1081.1|1075.7|1081.3|1075.9|1080.63|1075.23|35
1655494910000|2022-06-17 19:41:50|1081.24|1075.84|1080.94|1075.54|1081.24|1075.84|1080.9|1075.5|28
1655494920000|2022-06-17 19:42:00|1080.93|1075.53|1081.04|1075.64|1081.18|1075.78|1080.93|1075.53|33
1655494930000|2022-06-17 19:42:10|1081.05|1075.65|1081.5|1076.1|1081.5|1076.1|1081.02|1075.62|31
1655494940000|2022-06-17 19:42:20|1081.43|1076.03|1081.53|1076.13|1081.53|1076.13|1081.13|1075.73|32
1655494950000|2022-06-17 19:42:30|1081.51|1076.11|1082.15|1076.75|1082.18|1076.78|1081.5|1076.1|27
1655494960000|2022-06-17 19:42:40|1082.16|1076.76|1082.12|1076.72|1082.27|1076.87|1081.99|1076.59|34
1655494970000|2022-06-17 19:42:50|1082.3|1076.9|1082.97|1077.57|1083.23|1077.83|1082.3|1076.9|36
1655494980000|2022-06-17 19:43:00|1082.96|1077.56|1082.61|1077.21|1082.96|1077.56|1082.26|1076.86|36
1655494990000|2022-06-17 19:43:10|1082.69|1077.29|1082.19|1076.79|1082.69|1077.29|1081.85|1076.45|36
1655495000000|2022-06-17 19:43:20|1081.97|1076.57|1082|1076.6|1082.23|1076.83|1081.97|1076.57|21
1655495010000|2022-06-17 19:43:30|1081.99|1076.59|1081.98|1076.58|1082.14|1076.74|1081.97|1076.57|25
1655495020000|2022-06-17 19:43:40|1082.1|1076.7|1082.12|1076.72|1082.2|1076.8|1081.97|1076.57|32
1655495030000|2022-06-17 19:43:50|1082.2|1076.8|1082.01|1076.61|1082.2|1076.8|1081.88|1076.48|30
1655495040000|2022-06-17 19:44:00|1082.12|1076.72|1082.18|1076.78|1082.43|1077.03|1082.05|1076.65|28
1655495050000|2022-06-17 19:44:10|1082.12|1076.72|1082.35|1076.95|1082.61|1077.21|1082.12|1076.72|30
1655495060000|2022-06-17 19:44:20|1082.36|1076.96|1082.65|1077.25|1083.04|1077.64|1082.33|1076.93|28
1655495070000|2022-06-17 19:44:30|1082.69|1077.29|1082.7|1077.3|1082.7|1077.3|1082.51|1077.11|21
1655495080000|2022-06-17 19:44:40|1082.72|1077.32|1082.99|1077.59|1083.01|1077.61|1082.67|1077.27|29
1655495090000|2022-06-17 19:44:50|1082.97|1077.57|1082.66|1077.26|1083.06|1077.66|1082.66|1077.26|25
1655495100000|2022-06-17 19:45:00|1082.64|1077.24|1082.15|1076.75|1082.64|1077.24|1082.12|1076.72|24
1655495110000|2022-06-17 19:45:10|1082.1|1076.7|1082.58|1077.18|1082.58|1077.18|1082.04|1076.64|18
1655495120000|2022-06-17 19:45:20|1082.53|1077.13|1082.37|1076.97|1082.54|1077.14|1082.37|1076.97|20
1655495130000|2022-06-17 19:45:30|1082.36|1076.96|1082.43|1077.03|1082.58|1077.18|1082.3|1076.9|20
1655495140000|2022-06-17 19:45:40|1082.46|1077.06|1082.61|1077.21|1082.65|1077.25|1082.42|1077.02|31
1655495150000|2022-06-17 19:45:50|1082.51|1077.11|1082.31|1076.91|1082.57|1077.17|1082.31|1076.91|22
1655495160000|2022-06-17 19:46:00|1082.33|1076.93|1082.08|1076.68|1082.5|1077.1|1081.96|1076.56|33
1655495170000|2022-06-17 19:46:10|1081.79|1076.39|1082.5|1077.1|1082.54|1077.14|1081.78|1076.38|36
1655495180000|2022-06-17 19:46:20|1082.49|1077.09|1082.69|1077.29|1082.79|1077.39|1082.49|1077.09|32
1655495190000|2022-06-17 19:46:30|1082.79|1077.39|1082.93|1077.53|1082.95|1077.55|1082.72|1077.32|35
1655495200000|2022-06-17 19:46:40|1082.94|1077.54|1083.26|1077.86|1083.3|1077.9|1082.88|1077.48|31
1655495210000|2022-06-17 19:46:50|1083.38|1077.98|1083.53|1078.13|1083.63|1078.23|1083.36|1077.96|28
1655495220000|2022-06-17 19:47:00|1083.6|1078.2|1083.35|1077.95|1083.95|1078.55|1083.29|1077.89|35
1655495230000|2022-06-17 19:47:10|1083.37|1077.97|1083.54|1078.14|1083.65|1078.25|1083.33|1077.93|34
1655495240000|2022-06-17 19:47:20|1083.55|1078.15|1083.19|1077.79|1083.64|1078.24|1083.19|1077.79|28
1655495250000|2022-06-17 19:47:30|1083.43|1078.03|1083.5|1078.1|1083.58|1078.18|1083.32|1077.92|33
1655495260000|2022-06-17 19:47:40|1083.52|1078.12|1083.36|1077.96|1083.57|1078.17|1083.29|1077.89|28
1655495270000|2022-06-17 19:47:50|1083.39|1077.99|1083.27|1077.87|1083.39|1077.99|1082.96|1077.56|32
1655495280000|2022-06-17 19:48:00|1083.16|1077.76|1083.01|1077.61|1083.53|1078.13|1083.01|1077.61|35
1655495290000|2022-06-17 19:48:10|1083.03|1077.63|1083.42|1078.02|1083.59|1078.19|1083.02|1077.62|35
1655495300000|2022-06-17 19:48:20|1083.41|1078.01|1084.16|1078.76|1084.21|1078.81|1083.41|1078.01|31
1655495310000|2022-06-17 19:48:30|1084.11|1078.71|1084.67|1079.27|1084.71|1079.31|1084.11|1078.71|30
1655495320000|2022-06-17 19:48:40|1084.63|1079.23|1084.68|1079.28|1084.91|1079.51|1084.63|1079.23|24
1655495330000|2022-06-17 19:48:50|1084.67|1079.27|1084.69|1079.29|1084.86|1079.46|1084.67|1079.27|26
1655495340000|2022-06-17 19:49:00|1084.67|1079.27|1084.57|1079.17|1084.67|1079.27|1084.4|1079|28
1655495350000|2022-06-17 19:49:10|1084.56|1079.16|1084.52|1079.12|1084.64|1079.24|1084.48|1079.08|27
1655495360000|2022-06-17 19:49:20|1084.5|1079.1|1083.87|1078.47|1084.52|1079.12|1083.83|1078.43|28
1655495370000|2022-06-17 19:49:30|1083.9|1078.5|1083.64|1078.24|1084.09|1078.69|1083.63|1078.23|33
1655495380000|2022-06-17 19:49:40|1083.69|1078.29|1083.63|1078.23|1083.7|1078.3|1083.35|1077.95|32
1655495390000|2022-06-17 19:49:50|1083.6|1078.2|1084.3|1078.9|1084.43|1079.03|1083.6|1078.2|31
1655495400000|2022-06-17 19:50:00|1084.01|1078.61|1084.11|1078.71|1084.11|1078.71|1083.36|1077.96|33
1655495410000|2022-06-17 19:50:10|1083.75|1078.35|1083.81|1078.41|1084.18|1078.78|1083.38|1077.98|25
1655495420000|2022-06-17 19:50:20|1083.7|1078.3|1083.41|1078.01|1083.81|1078.41|1083.28|1077.88|32
1655495430000|2022-06-17 19:50:30|1083.4|1078|1083.25|1077.85|1083.47|1078.07|1083.03|1077.63|30
1655495440000|2022-06-17 19:50:40|1083.31|1077.91|1083.48|1078.08|1083.86|1078.46|1083.11|1077.71|30
1655495450000|2022-06-17 19:50:50|1083.42|1078.02|1083.5|1078.1|1083.5|1078.1|1083.38|1077.98|15
1655495460000|2022-06-17 19:51:00|1083.45|1078.05|1083.1|1077.7|1083.49|1078.09|1083.05|1077.65|30
1655495470000|2022-06-17 19:51:10|1083.19|1077.79|1083.53|1078.13|1083.53|1078.13|1082.93|1077.53|35
1655495480000|2022-06-17 19:51:20|1083.5|1078.1|1083.71|1078.31|1083.8|1078.4|1083.5|1078.1|30
1655495490000|2022-06-17 19:51:30|1083.75|1078.35|1083.95|1078.55|1084.08|1078.68|1083.73|1078.33|28
1655495500000|2022-06-17 19:51:40|1083.99|1078.59|1083.82|1078.42|1084.04|1078.64|1083.76|1078.36|34
1655495510000|2022-06-17 19:51:50|1083.81|1078.41|1083.2|1077.8|1083.84|1078.44|1083.2|1077.8|31
1655495520000|2022-06-17 19:52:00|1083.21|1077.81|1082.78|1077.38|1083.48|1078.08|1082.65|1077.25|32
1655495530000|2022-06-17 19:52:10|1082.79|1077.39|1082.97|1077.57|1083.08|1077.68|1082.73|1077.33|29
1655495540000|2022-06-17 19:52:20|1083.01|1077.61|1083.22|1077.82|1083.73|1078.33|1082.97|1077.57|35
1655495550000|2022-06-17 19:52:30|1083.07|1077.67|1083.75|1078.35|1083.77|1078.37|1083.07|1077.67|33
1655495560000|2022-06-17 19:52:40|1083.81|1078.41|1083.78|1078.38|1083.85|1078.45|1083.67|1078.27|32
1655495570000|2022-06-17 19:52:50|1083.81|1078.41|1084.61|1079.21|1084.62|1079.22|1083.81|1078.41|30
1655495580000|2022-06-17 19:53:00|1084.6|1079.2|1084.45|1079.05|1084.6|1079.2|1084.4|1079|35
1655495590000|2022-06-17 19:53:10|1084.47|1079.07|1084.82|1079.42|1084.82|1079.42|1084|1078.6|36
1655495600000|2022-06-17 19:53:20|1084.78|1079.38|1084.36|1078.96|1084.78|1079.38|1084.3|1078.9|31
1655495610000|2022-06-17 19:53:30|1084.34|1078.94|1084.33|1078.93|1084.42|1079.02|1083.95|1078.55|31
1655495620000|2022-06-17 19:53:40|1084.34|1078.94|1083.7|1078.3|1084.44|1079.04|1083.61|1078.21|32
1655495630000|2022-06-17 19:53:50|1083.61|1078.21|1083.38|1077.98|1083.62|1078.22|1083.33|1077.93|32
1655495640000|2022-06-17 19:54:00|1083.39|1077.99|1083.07|1077.67|1083.59|1078.19|1082.8|1077.4|28
1655495650000|2022-06-17 19:54:10|1083.06|1077.66|1083.3|1077.9|1083.3|1077.9|1082.84|1077.44|37
1655495660000|2022-06-17 19:54:20|1083.22|1077.82|1083.21|1077.81|1083.3|1077.9|1082.9|1077.5|33
1655495670000|2022-06-17 19:54:30|1083.17|1077.77|1083.93|1078.53|1084|1078.6|1083.17|1077.77|35
1655495680000|2022-06-17 19:54:40|1083.92|1078.52|1084.42|1079.02|1084.63|1079.23|1083.92|1078.52|32
1655495690000|2022-06-17 19:54:50|1084.45|1079.05|1083.48|1078.08|1084.53|1079.13|1083.48|1078.08|37
1655495700000|2022-06-17 19:55:00|1083.39|1077.99|1084.04|1078.64|1084.04|1078.64|1083.33|1077.93|32
1655495710000|2022-06-17 19:55:10|1084.02|1078.62|1083.58|1078.18|1084.19|1078.79|1083.44|1078.04|29
1655495720000|2022-06-17 19:55:20|1083.59|1078.19|1083.84|1078.44|1083.87|1078.47|1083.59|1078.19|30
1655495730000|2022-06-17 19:55:30|1083.83|1078.43|1084.09|1078.69|1084.1|1078.7|1083.83|1078.43|29
1655495740000|2022-06-17 19:55:40|1084.11|1078.71|1083.58|1078.18|1084.2|1078.8|1083.58|1078.18|27
1655495750000|2022-06-17 19:55:50|1083.46|1078.06|1083.61|1078.21|1083.8|1078.4|1083.37|1077.97|35
1655495760000|2022-06-17 19:56:00|1083.62|1078.22|1083.11|1077.71|1083.64|1078.24|1083.11|1077.71|32
1655495770000|2022-06-17 19:56:10|1083.21|1077.81|1082.49|1077.09|1083.21|1077.81|1082.49|1077.09|33
1655495780000|2022-06-17 19:56:20|1082.48|1077.08|1082.52|1077.12|1082.67|1077.27|1082.44|1077.04|29
1655495790000|2022-06-17 19:56:30|1082.54|1077.14|1082.44|1077.04|1082.7|1077.3|1082.39|1076.99|33
1655495800000|2022-06-17 19:56:40|1082.46|1077.06|1082.39|1076.99|1082.49|1077.09|1082.36|1076.96|23
1655495810000|2022-06-17 19:56:50|1082.4|1077|1082.37|1076.97|1082.7|1077.3|1082.37|1076.97|32
1655495820000|2022-06-17 19:57:00|1082.36|1076.96|1081.47|1076.07|1082.38|1076.98|1081.47|1076.07|25
1655495830000|2022-06-17 19:57:10|1081.44|1076.04|1081.48|1076.08|1081.49|1076.09|1081.3|1075.9|27
1655495840000|2022-06-17 19:57:20|1081.46|1076.06|1081.42|1076.02|1081.48|1076.08|1081.23|1075.83|21
1655495850000|2022-06-17 19:57:30|1081.38|1075.98|1082.06|1076.66|1082.06|1076.66|1081.29|1075.89|24
1655495860000|2022-06-17 19:57:40|1082.11|1076.71|1081.9|1076.5|1082.19|1076.79|1081.79|1076.39|30
1655495870000|2022-06-17 19:57:50|1081.87|1076.47|1081.3|1075.9|1081.91|1076.51|1081.29|1075.89|30
1655495880000|2022-06-17 19:58:00|1081.22|1075.82|1081.95|1076.55|1082.09|1076.69|1081.17|1075.77|38
1655495890000|2022-06-17 19:58:10|1081.97|1076.57|1081.61|1076.21|1082.11|1076.71|1081.48|1076.08|29
1655495900000|2022-06-17 19:58:20|1081.59|1076.19|1081.9|1076.5|1082.04|1076.64|1081.54|1076.14|28
1655495910000|2022-06-17 19:58:30|1081.98|1076.58|1082.51|1077.11|1082.58|1077.18|1081.81|1076.41|37
1655495920000|2022-06-17 19:58:40|1082.47|1077.07|1082.57|1077.17|1082.81|1077.41|1082.33|1076.93|31
1655495930000|2022-06-17 19:58:50|1082.55|1077.15|1082.54|1077.14|1082.64|1077.24|1082.51|1077.11|24
1655495940000|2022-06-17 19:59:00|1082.53|1077.13|1082.6|1077.2|1082.78|1077.38|1082.53|1077.13|31
1655495950000|2022-06-17 19:59:10|1082.67|1077.27|1082.58|1077.18|1082.68|1077.28|1082.48|1077.08|28
1655495960000|2022-06-17 19:59:20|1082.52|1077.12|1082.52|1077.12|1082.67|1077.27|1082.5|1077.1|32
1655495970000|2022-06-17 19:59:30|1082.61|1077.21|1082.69|1077.29|1082.74|1077.34|1082.54|1077.14|27
1655495980000|2022-06-17 19:59:40|1082.68|1077.28|1082.6|1077.2|1082.73|1077.33|1082.42|1077.02|28
1655495990000|2022-06-17 19:59:50|1082.62|1077.22|1081.77|1076.37|1082.67|1077.27|1081.77|1076.37|37
1655496000000|2022-06-17 20:00:00|1081.74|1076.34|1082.36|1076.96|1082.36|1076.96|1081.66|1076.26|38
1655496010000|2022-06-17 20:00:10|1082.58|1077.18|1083.5|1078.1|1083.5|1078.1|1082.58|1077.18|34
1655496020000|2022-06-17 20:00:20|1083.54|1078.14|1084.12|1078.72|1084.2|1078.8|1083.42|1078.02|39
1655496030000|2022-06-17 20:00:30|1084.07|1078.67|1084.15|1078.75|1084.2|1078.8|1083.52|1078.12|36
1655496040000|2022-06-17 20:00:40|1083.88|1078.48|1083.97|1078.57|1084.27|1078.87|1083.88|1078.48|34
1655496050000|2022-06-17 20:00:50|1083.92|1078.52|1084.29|1078.89|1084.39|1078.99|1083.92|1078.52|32
1655496060000|2022-06-17 20:01:00|1084.39|1078.99|1084|1078.6|1084.39|1078.99|1083.8|1078.4|35
1655496070000|2022-06-17 20:01:10|1083.84|1078.44|1082.87|1077.47|1083.86|1078.46|1082.68|1077.28|36
1655496080000|2022-06-17 20:01:20|1082.72|1077.32|1082.35|1076.95|1082.93|1077.53|1082.07|1076.67|33
1655496090000|2022-06-17 20:01:30|1082.24|1076.84|1083.19|1077.79|1083.19|1077.79|1082|1076.6|31
1655496100000|2022-06-17 20:01:40|1083.18|1077.78|1083.89|1078.49|1083.91|1078.51|1083.12|1077.72|36
1655496110000|2022-06-17 20:01:50|1083.78|1078.38|1083.63|1078.23|1083.89|1078.49|1083.48|1078.08|29
1655496120000|2022-06-17 20:02:00|1083.64|1078.24|1083.9|1078.5|1083.95|1078.55|1083.61|1078.21|25
1655496130000|2022-06-17 20:02:10|1083.86|1078.46|1083.88|1078.48|1083.95|1078.55|1083.86|1078.46|26
1655496140000|2022-06-17 20:02:20|1083.86|1078.46|1084.59|1079.19|1084.59|1079.19|1083.85|1078.45|30
1655496150000|2022-06-17 20:02:30|1084.46|1079.06|1084.61|1079.21|1084.61|1079.21|1084.38|1078.98|35
1655496160000|2022-06-17 20:02:40|1084.57|1079.17|1084.64|1079.24|1084.7|1079.3|1084.51|1079.11|27
1655496170000|2022-06-17 20:02:50|1084.63|1079.23|1084.71|1079.31|1084.73|1079.33|1084.61|1079.21|14
1655496180000|2022-06-17 20:03:00|1084.72|1079.32|1085.37|1079.97|1085.37|1079.97|1084.72|1079.32|31
1655496190000|2022-06-17 20:03:10|1085.35|1079.95|1084.69|1079.29|1085.37|1079.97|1084.6|1079.2|37
1655496200000|2022-06-17 20:03:20|1084.71|1079.31|1084.84|1079.44|1084.84|1079.44|1084.58|1079.18|26
1655496210000|2022-06-17 20:03:30|1084.83|1079.43|1084.82|1079.42|1084.85|1079.45|1084.79|1079.39|12
1655496220000|2022-06-17 20:03:40|1084.84|1079.44|1084.69|1079.29|1084.9|1079.5|1084.63|1079.23|20
1655496230000|2022-06-17 20:03:50|1084.64|1079.24|1084.83|1079.43|1084.84|1079.44|1084.58|1079.18|32
1655496240000|2022-06-17 20:04:00|1084.84|1079.44|1084.82|1079.42|1084.87|1079.47|1084.75|1079.35|22
1655496250000|2022-06-17 20:04:10|1084.95|1079.55|1085.31|1079.91|1085.31|1079.91|1084.93|1079.53|30
1655496260000|2022-06-17 20:04:20|1085.3|1079.9|1084.92|1079.52|1085.51|1080.11|1084.85|1079.45|34
1655496270000|2022-06-17 20:04:30|1084.85|1079.45|1085.15|1079.75|1085.15|1079.75|1084.67|1079.27|30
1655496280000|2022-06-17 20:04:40|1085.13|1079.73|1085.62|1080.22|1085.75|1080.35|1085.11|1079.71|34
1655496290000|2022-06-17 20:04:50|1085.63|1080.23|1085.71|1080.31|1085.8|1080.4|1085.63|1080.23|27
1655496300000|2022-06-17 20:05:00|1085.6|1080.2|1085.66|1080.26|1085.66|1080.26|1085.36|1079.96|31
1655496310000|2022-06-17 20:05:10|1085.53|1080.13|1085.61|1080.21|1085.7|1080.3|1085.43|1080.03|30
1655496320000|2022-06-17 20:05:20|1085.59|1080.19|1086.02|1080.62|1086.02|1080.62|1085.58|1080.18|34
1655496330000|2022-06-17 20:05:30|1086.01|1080.61|1085.53|1080.13|1086.01|1080.61|1085.42|1080.02|17
1655496340000|2022-06-17 20:05:40|1085.52|1080.12|1085.5|1080.1|1085.53|1080.13|1085.48|1080.08|23
1655496350000|2022-06-17 20:05:50|1085.49|1080.09|1085.42|1080.02|1085.52|1080.12|1085.38|1079.98|14
1655496360000|2022-06-17 20:06:00|1085.39|1079.99|1085.53|1080.13|1085.53|1080.13|1085.39|1079.99|11
1655496390000|2022-06-17 20:06:30|1085.5|1080.1|1085.53|1080.13|1085.53|1080.13|1085.5|1080.1|3
1655496400000|2022-06-17 20:06:40|1085.52|1080.12|1085.38|1079.98|1085.52|1080.12|1085.38|1079.98|7
1655496410000|2022-06-17 20:06:50|1085.37|1079.97|1085.4|1080|1085.42|1080.02|1085.37|1079.97|10
1655496420000|2022-06-17 20:07:00|1085.42|1080.02|1085.38|1079.98|1085.42|1080.02|1085.35|1079.95|18
1655496430000|2022-06-17 20:07:10|1085.37|1079.97|1085.38|1079.98|1085.38|1079.98|1085.3|1079.9|10
1655496440000|2022-06-17 20:07:20|1085.42|1080.02|1085.42|1080.02|1085.42|1080.02|1085.42|1080.02|1
1655496450000|2022-06-17 20:07:30|1085.39|1079.99|1085.38|1079.98|1085.42|1080.02|1085.38|1079.98|10
1655496460000|2022-06-17 20:07:40|1085.4|1080|1085.44|1080.04|1085.45|1080.05|1085.38|1079.98|15
1655496470000|2022-06-17 20:07:50|1085.4|1080|1085.25|1079.85|1085.44|1080.04|1085.25|1079.85|9
1655496480000|2022-06-17 20:08:00|1085.37|1079.97|1085.51|1080.11|1085.51|1080.11|1085.25|1079.85|24
1655496490000|2022-06-17 20:08:10|1085.55|1080.15|1085.42|1080.02|1085.55|1080.15|1085.35|1079.95|18
1655496500000|2022-06-17 20:08:20|1085.61|1080.21|1085.51|1080.11|1085.61|1080.21|1085.51|1080.11|5
1655496510000|2022-06-17 20:08:30|1085.53|1080.13|1086.22|1080.82|1086.25|1080.85|1085.53|1080.13|11
1655496520000|2022-06-17 20:08:40|1086.21|1080.81|1087.15|1081.75|1087.26|1081.86|1086.21|1080.81|28
1655496530000|2022-06-17 20:08:50|1087.2|1081.8|1086.71|1081.31|1087.26|1081.86|1086.71|1081.31|27
1655496540000|2022-06-17 20:09:00|1086.74|1081.34|1087.05|1081.65|1087.19|1081.79|1086.74|1081.34|25
1655496550000|2022-06-17 20:09:10|1087.09|1081.69|1087.08|1081.68|1087.13|1081.73|1086.93|1081.53|23
1655496560000|2022-06-17 20:09:20|1087.09|1081.69|1086.78|1081.38|1087.42|1082.02|1086.73|1081.33|31
1655496570000|2022-06-17 20:09:30|1086.77|1081.37|1086.82|1081.42|1086.92|1081.52|1086.68|1081.28|26
1655496580000|2022-06-17 20:09:40|1086.79|1081.39|1086.84|1081.44|1086.87|1081.47|1086.73|1081.33|15
1655496590000|2022-06-17 20:09:50|1086.73|1081.33|1086.91|1081.51|1087.14|1081.74|1086.73|1081.33|17
1655496600000|2022-06-17 20:10:00|1086.83|1081.43|1086.34|1080.94|1087.13|1081.73|1086.08|1080.68|30
1655496610000|2022-06-17 20:10:10|1086.43|1081.03|1086.3|1080.9|1086.43|1081.03|1086|1080.6|25
1655496620000|2022-06-17 20:10:20|1086.27|1080.87|1086.31|1080.91|1086.95|1081.55|1086.26|1080.86|23
1655496630000|2022-06-17 20:10:30|1086.34|1080.94|1086.36|1080.96|1086.41|1081.01|1086.24|1080.84|11
1655496640000|2022-06-17 20:10:40|1086.28|1080.88|1086.15|1080.75|1086.28|1080.88|1086.03|1080.63|15
1655496650000|2022-06-17 20:10:50|1086.12|1080.72|1086.15|1080.75|1086.15|1080.75|1086.03|1080.63|15
1655496660000|2022-06-17 20:11:00|1086.12|1080.72|1086.32|1080.92|1086.35|1080.95|1086.1|1080.7|18
1655496670000|2022-06-17 20:11:10|1086.31|1080.91|1087.16|1081.76|1087.19|1081.79|1086.31|1080.91|20
1655496680000|2022-06-17 20:11:20|1087.05|1081.65|1087.15|1081.75|1087.5|1082.1|1086.93|1081.53|20
1655496690000|2022-06-17 20:11:30|1087.12|1081.72|1087.06|1081.66|1087.12|1081.72|1086.98|1081.58|6
1655496700000|2022-06-17 20:11:40|1086.95|1081.55|1087.21|1081.81|1087.21|1081.81|1086.71|1081.31|14
1655496710000|2022-06-17 20:11:50|1087.22|1081.82|1087.61|1082.21|1087.61|1082.21|1087.2|1081.8|21
1655496720000|2022-06-17 20:12:00|1087.62|1082.22|1087.41|1082.01|1087.74|1082.34|1087.33|1081.93|31
1655496730000|2022-06-17 20:12:10|1087.4|1082|1086.97|1081.57|1087.49|1082.09|1086.71|1081.31|29
1655496740000|2022-06-17 20:12:20|1086.9|1081.5|1087.11|1081.71|1087.14|1081.74|1086.86|1081.46|29
1655496750000|2022-06-17 20:12:30|1087.06|1081.66|1087.5|1082.1|1087.57|1082.17|1087.06|1081.66|31
1655496760000|2022-06-17 20:12:40|1087.67|1082.27|1087.83|1082.43|1087.84|1082.44|1087.49|1082.09|29
1655496770000|2022-06-17 20:12:50|1087.85|1082.45|1089.74|1084.34|1089.89|1084.49|1087.72|1082.32|34
1655496780000|2022-06-17 20:13:00|1089.77|1084.37|1089.99|1084.59|1089.99|1084.59|1089.5|1084.1|34
1655496790000|2022-06-17 20:13:10|1089.95|1084.55|1089.48|1084.08|1089.95|1084.55|1089.46|1084.06|30
1655496800000|2022-06-17 20:13:20|1089.5|1084.1|1089.77|1084.37|1089.92|1084.52|1089.33|1083.93|36
1655496810000|2022-06-17 20:13:30|1089.82|1084.42|1090.72|1085.32|1090.85|1085.45|1089.82|1084.42|33
1655496820000|2022-06-17 20:13:40|1090.31|1084.91|1089.72|1084.32|1090.31|1084.91|1089.51|1084.11|35
1655496830000|2022-06-17 20:13:50|1089.74|1084.34|1089.73|1084.33|1089.82|1084.42|1089.66|1084.26|32
1655496840000|2022-06-17 20:14:00|1089.75|1084.35|1089.76|1084.36|1089.79|1084.39|1089.64|1084.24|25
1655496850000|2022-06-17 20:14:10|1089.82|1084.42|1089.5|1084.1|1089.82|1084.42|1089.47|1084.07|24
1655496860000|2022-06-17 20:14:20|1089.47|1084.07|1089.68|1084.28|1089.79|1084.39|1089.47|1084.07|29
1655496870000|2022-06-17 20:14:30|1089.66|1084.26|1089.69|1084.29|1089.72|1084.32|1089.66|1084.26|18
1655496880000|2022-06-17 20:14:40|1089.65|1084.25|1089.6|1084.2|1089.71|1084.31|1089.56|1084.16|22
1655496890000|2022-06-17 20:14:50|1089.67|1084.27|1089.24|1083.84|1089.71|1084.31|1089.23|1083.83|19
1655496900000|2022-06-17 20:15:00|1089.1|1083.7|1089.06|1083.66|1089.24|1083.84|1089.01|1083.61|38
1655496910000|2022-06-17 20:15:10|1089|1083.6|1089.41|1084.01|1089.54|1084.14|1089|1083.6|28
1655496920000|2022-06-17 20:15:20|1089.42|1084.02|1089.75|1084.35|1089.75|1084.35|1089.33|1083.93|24
1655496930000|2022-06-17 20:15:30|1089.76|1084.36|1090.64|1085.24|1090.66|1085.26|1089.69|1084.29|23
1655496940000|2022-06-17 20:15:40|1090.62|1085.22|1090.95|1085.55|1091.02|1085.62|1090.57|1085.17|34
1655496950000|2022-06-17 20:15:50|1090.96|1085.56|1090.52|1085.12|1091.05|1085.65|1090.28|1084.88|32
1655496960000|2022-06-17 20:16:00|1090.48|1085.08|1089.44|1084.04|1090.62|1085.22|1089.44|1084.04|35
1655496970000|2022-06-17 20:16:10|1089.5|1084.1|1090.06|1084.66|1090.19|1084.79|1089.21|1083.81|36
1655496980000|2022-06-17 20:16:20|1090.08|1084.68|1090.51|1085.11|1090.51|1085.11|1090.04|1084.64|26
1655496990000|2022-06-17 20:16:30|1090.49|1085.09|1090.78|1085.38|1090.81|1085.41|1090.39|1084.99|38
1655497000000|2022-06-17 20:16:40|1090.75|1085.35|1090.61|1085.21|1090.79|1085.39|1090.57|1085.17|31
1655497010000|2022-06-17 20:16:50|1090.5|1085.1|1090.45|1085.05|1090.69|1085.29|1090.44|1085.04|29
1655497020000|2022-06-17 20:17:00|1090.48|1085.08|1090.51|1085.11|1090.55|1085.15|1090.45|1085.05|16
1655497030000|2022-06-17 20:17:10|1090.52|1085.12|1090.49|1085.09|1090.55|1085.15|1090.43|1085.03|11
1655497040000|2022-06-17 20:17:20|1090.63|1085.23|1090.51|1085.11|1090.63|1085.23|1090.5|1085.1|26
1655497050000|2022-06-17 20:17:30|1090.52|1085.12|1090.95|1085.55|1091.01|1085.61|1090.52|1085.12|16
1655497060000|2022-06-17 20:17:40|1090.94|1085.54|1091.55|1086.15|1091.55|1086.15|1090.88|1085.48|25
1655497070000|2022-06-17 20:17:50|1091.49|1086.09|1091.3|1085.9|1091.57|1086.17|1091.16|1085.76|31
1655497080000|2022-06-17 20:18:00|1091.29|1085.89|1091.53|1086.13|1091.57|1086.17|1091.27|1085.87|26
1655497090000|2022-06-17 20:18:10|1091.52|1086.12|1092.21|1086.81|1092.59|1087.19|1091.52|1086.12|36
1655497100000|2022-06-17 20:18:20|1092.15|1086.75|1092.4|1087|1092.53|1087.13|1092.07|1086.67|37
1655497110000|2022-06-17 20:18:30|1092.29|1086.89|1092.44|1087.04|1092.47|1087.07|1092.19|1086.79|35
1655497120000|2022-06-17 20:18:40|1092.45|1087.05|1092.05|1086.65|1092.46|1087.06|1092.05|1086.65|30
1655497130000|2022-06-17 20:18:50|1092.01|1086.61|1091.38|1085.98|1092.07|1086.67|1091.38|1085.98|32
1655497140000|2022-06-17 20:19:00|1091.41|1086.01|1091.37|1085.97|1091.78|1086.38|1091.35|1085.95|36
1655497150000|2022-06-17 20:19:10|1091.32|1085.92|1091.39|1085.99|1091.53|1086.13|1090.96|1085.56|34
1655497160000|2022-06-17 20:19:20|1091.46|1086.06|1090.64|1085.24|1091.59|1086.19|1090.56|1085.16|35
1655497170000|2022-06-17 20:19:30|1090.65|1085.25|1090.65|1085.25|1090.85|1085.45|1090.41|1085.01|34
1655497180000|2022-06-17 20:19:40|1090.67|1085.27|1090.64|1085.24|1090.83|1085.43|1090.61|1085.21|34
1655497190000|2022-06-17 20:19:50|1090.62|1085.22|1090.41|1085.01|1090.68|1085.28|1090.3|1084.9|36
1655497200000|2022-06-17 20:20:00|1090.46|1085.06|1090.27|1084.87|1090.49|1085.09|1090.14|1084.74|29
1655497210000|2022-06-17 20:20:10|1090.31|1084.91|1089.79|1084.39|1090.31|1084.91|1089.73|1084.33|30
1655497220000|2022-06-17 20:20:20|1089.89|1084.49|1089.74|1084.34|1089.99|1084.59|1089.73|1084.33|18
1655497230000|2022-06-17 20:20:30|1089.79|1084.39|1089.63|1084.23|1089.83|1084.43|1089.38|1083.98|32
1655497240000|2022-06-17 20:20:40|1089.66|1084.26|1091.15|1085.75|1091.15|1085.75|1089.66|1084.26|37
1655497250000|2022-06-17 20:20:50|1091.14|1085.74|1091.15|1085.75|1091.24|1085.84|1091.1|1085.7|25
1655497260000|2022-06-17 20:21:00|1091.14|1085.74|1091.33|1085.93|1091.46|1086.06|1090.71|1085.31|35
1655497270000|2022-06-17 20:21:10|1091.5|1086.1|1091.36|1085.96|1091.58|1086.18|1091.26|1085.86|33
1655497280000|2022-06-17 20:21:20|1091.33|1085.93|1092.24|1086.84|1092.27|1086.87|1091.33|1085.93|28
1655497290000|2022-06-17 20:21:30|1092.31|1086.91|1092.55|1087.15|1092.7|1087.3|1092.31|1086.91|37
1655497300000|2022-06-17 20:21:40|1092.59|1087.19|1092.93|1087.53|1092.97|1087.57|1092.17|1086.77|37
1655497310000|2022-06-17 20:21:50|1092.94|1087.54|1094|1088.6|1094.04|1088.64|1092.91|1087.51|35
1655497320000|2022-06-17 20:22:00|1093.8|1088.4|1093.8|1088.4|1093.94|1088.54|1093.51|1088.11|35
1655497330000|2022-06-17 20:22:10|1093.79|1088.39|1093.9|1088.5|1093.9|1088.5|1093.49|1088.09|30
1655497340000|2022-06-17 20:22:20|1093.75|1088.35|1095.71|1090.31|1095.71|1090.31|1093.75|1088.35|35
1655497350000|2022-06-17 20:22:30|1095.56|1090.16|1095.51|1090.11|1096.16|1090.76|1095.51|1090.11|33
1655497360000|2022-06-17 20:22:40|1095.4|1090|1095.77|1090.37|1095.91|1090.51|1095.13|1089.73|32
1655497370000|2022-06-17 20:22:50|1095.89|1090.49|1095.76|1090.36|1096.09|1090.69|1095.46|1090.06|37
1655497380000|2022-06-17 20:23:00|1095.64|1090.24|1095.38|1089.98|1096|1090.6|1095.34|1089.94|30
1655497390000|2022-06-17 20:23:10|1095.41|1090.01|1095.77|1090.37|1095.91|1090.51|1095.34|1089.94|36
1655497400000|2022-06-17 20:23:20|1095.72|1090.32|1095.89|1090.49|1095.98|1090.58|1095.56|1090.16|34
1655497410000|2022-06-17 20:23:30|1095.85|1090.45|1095.97|1090.57|1096.02|1090.62|1095.69|1090.29|34
1655497420000|2022-06-17 20:23:40|1095.96|1090.56|1096|1090.6|1096.01|1090.61|1095.83|1090.43|30
1655497430000|2022-06-17 20:23:50|1095.99|1090.59|1095.98|1090.58|1096.13|1090.73|1095.93|1090.53|36
1655497440000|2022-06-17 20:24:00|1095.93|1090.53|1096.04|1090.64|1096.16|1090.76|1095.26|1089.86|34
1655497450000|2022-06-17 20:24:10|1096.15|1090.75|1095.89|1090.49|1096.27|1090.87|1095.75|1090.35|33
1655497460000|2022-06-17 20:24:20|1095.91|1090.51|1096.34|1090.94|1096.34|1090.94|1095.76|1090.36|27
1655497470000|2022-06-17 20:24:30|1096.27|1090.87|1096.15|1090.75|1096.34|1090.94|1096|1090.6|26
1655497480000|2022-06-17 20:24:40|1096.12|1090.72|1096.43|1091.03|1096.47|1091.07|1096.12|1090.72|32
1655497490000|2022-06-17 20:24:50|1096.45|1091.05|1097.32|1091.92|1097.78|1092.38|1096.42|1091.02|34
1655497500000|2022-06-17 20:25:00|1097.49|1092.09|1098.95|1093.55|1099.12|1093.72|1097.44|1092.04|36
1655497510000|2022-06-17 20:25:10|1098.65|1093.25|1096.91|1091.51|1098.65|1093.25|1096.85|1091.45|37
1655497520000|2022-06-17 20:25:20|1096.85|1091.45|1096.96|1091.56|1097.25|1091.85|1096.82|1091.42|34
1655497530000|2022-06-17 20:25:30|1097.11|1091.71|1096.84|1091.44|1097.37|1091.97|1096.82|1091.42|33
1655497540000|2022-06-17 20:25:40|1096.85|1091.45|1096.7|1091.3|1096.86|1091.46|1096.63|1091.23|22
1655497550000|2022-06-17 20:25:50|1096.66|1091.26|1096.73|1091.33|1096.76|1091.36|1096.58|1091.18|23
1655497560000|2022-06-17 20:26:00|1096.64|1091.24|1097.34|1091.94|1097.34|1091.94|1096.63|1091.23|24
1655497570000|2022-06-17 20:26:10|1097.38|1091.98|1097.3|1091.9|1097.63|1092.23|1097.3|1091.9|31
1655497580000|2022-06-17 20:26:20|1097.37|1091.97|1097.29|1091.89|1097.42|1092.02|1097.15|1091.75|30
1655497590000|2022-06-17 20:26:30|1097.31|1091.91|1097.29|1091.89|1097.31|1091.91|1097.05|1091.65|32
1655497600000|2022-06-17 20:26:40|1097.22|1091.82|1097.31|1091.91|1097.31|1091.91|1097.18|1091.78|16
1655497610000|2022-06-17 20:26:50|1097.28|1091.88|1097.86|1092.46|1097.89|1092.49|1097.15|1091.75|31
1655497620000|2022-06-17 20:27:00|1097.79|1092.39|1098.03|1092.63|1098.04|1092.64|1097.79|1092.39|25
1655497630000|2022-06-17 20:27:10|1098|1092.6|1097.77|1092.37|1098.66|1093.26|1097.5|1092.1|35
1655497640000|2022-06-17 20:27:20|1097.76|1092.36|1097.63|1092.23|1098.15|1092.75|1097.55|1092.15|38
1655497650000|2022-06-17 20:27:30|1097.61|1092.21|1099.36|1093.96|1099.36|1093.96|1097.59|1092.19|26
1655497660000|2022-06-17 20:27:40|1099.25|1093.85|1099.71|1094.31|1099.8|1094.4|1098.92|1093.52|35
1655497670000|2022-06-17 20:27:50|1099.67|1094.27|1099.44|1094.04|1099.68|1094.28|1099.03|1093.63|39
1655497680000|2022-06-17 20:28:00|1099.42|1094.02|1099.22|1093.82|1099.54|1094.14|1099.08|1093.68|37
1655497690000|2022-06-17 20:28:10|1099.29|1093.89|1100.05|1094.65|1100.06|1094.66|1099.18|1093.78|39
1655497700000|2022-06-17 20:28:20|1100.02|1094.62|1100.6|1095.2|1100.86|1095.46|1100.02|1094.62|36
1655497710000|2022-06-17 20:28:30|1100.46|1095.06|1099.98|1094.58|1100.98|1095.58|1099.93|1094.53|34
1655497720000|2022-06-17 20:28:40|1099.99|1094.59|1100.58|1095.18|1100.7|1095.3|1099.98|1094.58|37
1655497730000|2022-06-17 20:28:50|1100.57|1095.17|1099.99|1094.59|1100.6|1095.2|1099.91|1094.51|30
1655497740000|2022-06-17 20:29:00|1100.02|1094.62|1099.9|1094.5|1100.13|1094.73|1099.76|1094.36|36
1655497750000|2022-06-17 20:29:10|1100.01|1094.61|1098.8|1093.4|1100.07|1094.67|1098.8|1093.4|36
1655497760000|2022-06-17 20:29:20|1098.79|1093.39|1099.06|1093.66|1099.14|1093.74|1098.7|1093.3|34
1655497770000|2022-06-17 20:29:30|1099.08|1093.68|1098.73|1093.33|1099.13|1093.73|1098.55|1093.15|34
1655497780000|2022-06-17 20:29:40|1098.7|1093.3|1098.2|1092.8|1098.73|1093.33|1098.12|1092.72|31
1655497790000|2022-06-17 20:29:50|1098.19|1092.79|1098.46|1093.06|1098.89|1093.49|1098.09|1092.69|40
1655497800000|2022-06-17 20:30:00|1098.41|1093.01|1097.62|1092.22|1098.41|1093.01|1097.62|1092.22|23
1655497810000|2022-06-17 20:30:10|1097.59|1092.19|1096.68|1091.28|1097.71|1092.31|1096.68|1091.28|24
1655497820000|2022-06-17 20:30:20|1096.69|1091.29|1096.73|1091.33|1097.34|1091.94|1096.43|1091.03|39
1655497830000|2022-06-17 20:30:30|1096.65|1091.25|1098.82|1093.42|1098.83|1093.43|1096.65|1091.25|35
1655497840000|2022-06-17 20:30:40|1098.81|1093.41|1099.31|1093.91|1099.31|1093.91|1098.81|1093.41|35
1655497850000|2022-06-17 20:30:50|1099.3|1093.9|1100.21|1094.81|1100.41|1095.01|1099.13|1093.73|34
1655497860000|2022-06-17 20:31:00|1100.23|1094.83|1100.06|1094.66|1100.43|1095.03|1100|1094.6|33
1655497870000|2022-06-17 20:31:10|1099.82|1094.42|1100.14|1094.74|1100.27|1094.87|1099.3|1093.9|34
1655497880000|2022-06-17 20:31:20|1100.18|1094.78|1099.71|1094.31|1100.58|1095.18|1099.67|1094.27|33
1655497890000|2022-06-17 20:31:30|1099.78|1094.38|1099.99|1094.59|1100.01|1094.61|1099.7|1094.3|35
1655497900000|2022-06-17 20:31:40|1100.05|1094.65|1099.89|1094.49|1100.14|1094.74|1099.88|1094.48|35
1655497910000|2022-06-17 20:31:50|1099.94|1094.54|1099.92|1094.52|1099.94|1094.54|1099.36|1093.96|30
1655497920000|2022-06-17 20:32:00|1099.96|1094.56|1099.89|1094.49|1100.11|1094.71|1099.74|1094.34|28
1655497930000|2022-06-17 20:32:10|1099.9|1094.5|1099.92|1094.52|1099.96|1094.56|1099.77|1094.37|31
1655497940000|2022-06-17 20:32:20|1099.85|1094.45|1099.29|1093.89|1099.96|1094.56|1099.27|1093.87|28
1655497950000|2022-06-17 20:32:30|1099.3|1093.9|1099.8|1094.4|1099.91|1094.51|1099.14|1093.74|31
1655497960000|2022-06-17 20:32:40|1099.7|1094.3|1100.11|1094.71|1100.11|1094.71|1099.69|1094.29|31
1655497970000|2022-06-17 20:32:50|1100.19|1094.79|1100.16|1094.76|1100.33|1094.93|1100.03|1094.63|32
1655497980000|2022-06-17 20:33:00|1100.21|1094.81|1100.59|1095.19|1100.59|1095.19|1100.2|1094.8|36
1655497990000|2022-06-17 20:33:10|1100.53|1095.13|1100.85|1095.45|1101.31|1095.91|1100.53|1095.13|34
1655498000000|2022-06-17 20:33:20|1100.95|1095.55|1100.21|1094.81|1101.01|1095.61|1100.21|1094.81|30
1655498010000|2022-06-17 20:33:30|1100.23|1094.83|1100.61|1095.21|1100.61|1095.21|1099.97|1094.57|34
1655498020000|2022-06-17 20:33:40|1100.58|1095.18|1100.38|1094.98|1100.74|1095.34|1100.38|1094.98|31
1655498030000|2022-06-17 20:33:50|1100.52|1095.12|1100.61|1095.21|1100.72|1095.32|1100.43|1095.03|30
1655498040000|2022-06-17 20:34:00|1100.64|1095.24|1100.56|1095.16|1100.78|1095.38|1100.54|1095.14|31
1655498050000|2022-06-17 20:34:10|1100.38|1094.98|1100.14|1094.74|1100.38|1094.98|1100.14|1094.74|29
1655498060000|2022-06-17 20:34:20|1100.22|1094.82|1099.63|1094.23|1100.23|1094.83|1099.61|1094.21|24
1655498070000|2022-06-17 20:34:30|1099.68|1094.28|1099.43|1094.03|1099.68|1094.28|1099.42|1094.02|17
1655498080000|2022-06-17 20:34:40|1099.44|1094.04|1099.82|1094.42|1099.88|1094.48|1099.43|1094.03|29
1655498090000|2022-06-17 20:34:50|1099.81|1094.41|1099.69|1094.29|1099.85|1094.45|1099.62|1094.22|24
1655498100000|2022-06-17 20:35:00|1099.66|1094.26|1100.28|1094.88|1100.28|1094.88|1099.64|1094.24|28
1655498110000|2022-06-17 20:35:10|1100.22|1094.82|1100.07|1094.67|1100.48|1095.08|1099.99|1094.59|30
1655498120000|2022-06-17 20:35:20|1100.08|1094.68|1099.48|1094.08|1100.13|1094.73|1099.48|1094.08|30
1655498130000|2022-06-17 20:35:30|1099.46|1094.06|1099.56|1094.16|1099.66|1094.26|1099.46|1094.06|27
1655498140000|2022-06-17 20:35:40|1099.53|1094.13|1098.98|1093.58|1099.54|1094.14|1098.98|1093.58|31
1655498150000|2022-06-17 20:35:50|1099.03|1093.63|1099.05|1093.65|1099.38|1093.98|1098.88|1093.48|32
1655498160000|2022-06-17 20:36:00|1099.06|1093.66|1099.54|1094.14|1099.92|1094.52|1099.06|1093.66|36
1655498170000|2022-06-17 20:36:10|1099.51|1094.11|1098.82|1093.42|1099.71|1094.31|1098.81|1093.41|35
1655498180000|2022-06-17 20:36:20|1098.77|1093.37|1098.96|1093.56|1099.09|1093.69|1098.77|1093.37|27
1655498190000|2022-06-17 20:36:30|1098.91|1093.51|1098.65|1093.25|1098.94|1093.54|1098.49|1093.09|31
1655498200000|2022-06-17 20:36:40|1098.63|1093.23|1098.63|1093.23|1098.69|1093.29|1098.46|1093.06|31
1655498210000|2022-06-17 20:36:50|1098.62|1093.22|1098.3|1092.9|1098.68|1093.28|1098.3|1092.9|26
1655498220000|2022-06-17 20:37:00|1098.35|1092.95|1098.72|1093.32|1098.73|1093.33|1098.27|1092.87|28
1655498230000|2022-06-17 20:37:10|1098.54|1093.14|1098.26|1092.86|1098.73|1093.33|1098.26|1092.86|24
1655498240000|2022-06-17 20:37:20|1098.28|1092.88|1098.33|1092.93|1098.36|1092.96|1098.19|1092.79|20
1655498250000|2022-06-17 20:37:30|1098.31|1092.91|1098.41|1093.01|1098.52|1093.12|1098.31|1092.91|21
1655498260000|2022-06-17 20:37:40|1098.4|1093|1097.14|1091.74|1098.4|1093|1097.13|1091.73|36
1655498270000|2022-06-17 20:37:50|1097.22|1091.82|1095.94|1090.54|1097.33|1091.93|1095.94|1090.54|33
1655498280000|2022-06-17 20:38:00|1095.96|1090.56|1096.99|1091.59|1097.06|1091.66|1095.78|1090.38|38
1655498290000|2022-06-17 20:38:10|1097.02|1091.62|1097.46|1092.06|1097.47|1092.07|1097|1091.6|29
1655498300000|2022-06-17 20:38:20|1097.34|1091.94|1096.85|1091.45|1097.45|1092.05|1096.78|1091.38|36
1655498310000|2022-06-17 20:38:30|1096.89|1091.49|1096.18|1090.78|1097.06|1091.66|1095.95|1090.55|34
1655498320000|2022-06-17 20:38:40|1096.2|1090.8|1096.57|1091.17|1096.63|1091.23|1096.2|1090.8|32
1655498330000|2022-06-17 20:38:50|1096.55|1091.15|1096.12|1090.72|1096.57|1091.17|1096.12|1090.72|24
1655498340000|2022-06-17 20:39:00|1096.18|1090.78|1096.38|1090.98|1096.5|1091.1|1096.18|1090.78|34
1655498350000|2022-06-17 20:39:10|1096.52|1091.12|1096.55|1091.15|1096.61|1091.21|1096.4|1091|28
1655498360000|2022-06-17 20:39:20|1096.54|1091.14|1096.69|1091.29|1096.72|1091.32|1096.54|1091.14|23
1655498370000|2022-06-17 20:39:30|1096.67|1091.27|1096.47|1091.07|1096.71|1091.31|1096.46|1091.06|31
1655498380000|2022-06-17 20:39:40|1096.5|1091.1|1095.94|1090.54|1096.54|1091.14|1095.94|1090.54|32
1655498390000|2022-06-17 20:39:50|1095.77|1090.37|1095.29|1089.89|1095.88|1090.48|1095.27|1089.87|28
1655498400000|2022-06-17 20:40:00|1095.31|1089.91|1095.27|1089.87|1095.38|1089.98|1095.04|1089.64|24
1655498410000|2022-06-17 20:40:10|1095.33|1089.93|1095.12|1089.72|1095.45|1090.05|1094.58|1089.18|34
1655498420000|2022-06-17 20:40:20|1095.14|1089.74|1094.59|1089.19|1095.3|1089.9|1094.53|1089.13|31
1655498430000|2022-06-17 20:40:30|1094.61|1089.21|1094.23|1088.83|1094.65|1089.25|1094.09|1088.69|30
1655498440000|2022-06-17 20:40:40|1094.1|1088.7|1094.32|1088.92|1094.57|1089.17|1094.07|1088.67|33
1655498450000|2022-06-17 20:40:50|1094.36|1088.96|1094.16|1088.76|1094.39|1088.99|1094.09|1088.69|36
1655498460000|2022-06-17 20:41:00|1094.28|1088.88|1093.37|1087.97|1094.52|1089.12|1093.37|1087.97|33
1655498470000|2022-06-17 20:41:10|1093.57|1088.17|1092.63|1087.23|1093.57|1088.17|1092.12|1086.72|33
1655498480000|2022-06-17 20:41:20|1092.64|1087.24|1092.7|1087.3|1092.98|1087.58|1092.5|1087.1|34
1655498490000|2022-06-17 20:41:30|1092.61|1087.21|1092.66|1087.26|1092.8|1087.4|1092.61|1087.21|29
1655498500000|2022-06-17 20:41:40|1092.82|1087.42|1092.92|1087.52|1092.97|1087.57|1092.48|1087.08|30
1655498510000|2022-06-17 20:41:50|1092.93|1087.53|1092.43|1087.03|1092.95|1087.55|1092.21|1086.81|36
1655498520000|2022-06-17 20:42:00|1092.54|1087.14|1092.95|1087.55|1092.95|1087.55|1092.47|1087.07|31
1655498530000|2022-06-17 20:42:10|1092.79|1087.39|1092.53|1087.13|1092.91|1087.51|1092.53|1087.13|28
1655498540000|2022-06-17 20:42:20|1092.58|1087.18|1092.11|1086.71|1092.6|1087.2|1091.93|1086.53|34
1655498550000|2022-06-17 20:42:30|1092.27|1086.87|1092.14|1086.74|1092.27|1086.87|1091.49|1086.09|32
1655498560000|2022-06-17 20:42:40|1092.11|1086.71|1092.25|1086.85|1092.48|1087.08|1091.95|1086.55|38
1655498570000|2022-06-17 20:42:50|1092.39|1086.99|1092.72|1087.32|1092.77|1087.37|1092.39|1086.99|36
1655498580000|2022-06-17 20:43:00|1092.73|1087.33|1092.71|1087.31|1092.98|1087.58|1092.66|1087.26|33
1655498590000|2022-06-17 20:43:10|1092.74|1087.34|1092.94|1087.54|1093.01|1087.61|1092.71|1087.31|28
1655498600000|2022-06-17 20:43:20|1092.89|1087.49|1092.3|1086.9|1092.91|1087.51|1092.27|1086.87|31
1655498610000|2022-06-17 20:43:30|1092.31|1086.91|1092.1|1086.7|1092.56|1087.16|1092.08|1086.68|21
1655498620000|2022-06-17 20:43:40|1092.08|1086.68|1092.13|1086.73|1092.53|1087.13|1091.95|1086.55|23
1655498630000|2022-06-17 20:43:50|1092.36|1086.96|1092.69|1087.29|1092.7|1087.3|1092.07|1086.67|30
1655498640000|2022-06-17 20:44:00|1092.63|1087.23|1092.58|1087.18|1092.68|1087.28|1092.44|1087.04|27
1655498650000|2022-06-17 20:44:10|1092.61|1087.21|1092.52|1087.12|1092.68|1087.28|1092.45|1087.05|27
1655498660000|2022-06-17 20:44:20|1092.49|1087.09|1092.62|1087.22|1092.66|1087.26|1092.26|1086.86|28
1655498670000|2022-06-17 20:44:30|1092.61|1087.21|1092.22|1086.82|1092.68|1087.28|1092.1|1086.7|23
1655498680000|2022-06-17 20:44:40|1092.17|1086.77|1092.14|1086.74|1092.22|1086.82|1092.13|1086.73|13
1655498690000|2022-06-17 20:44:50|1092.15|1086.75|1092.2|1086.8|1092.23|1086.83|1091.97|1086.57|19
1655498700000|2022-06-17 20:45:00|1092.18|1086.78|1092.64|1087.24|1092.71|1087.31|1091.93|1086.53|27
1655498710000|2022-06-17 20:45:10|1092.63|1087.23|1093.13|1087.73|1093.16|1087.76|1092.63|1087.23|32
1655498720000|2022-06-17 20:45:20|1093.09|1087.69|1093.3|1087.9|1093.34|1087.94|1093.05|1087.65|30
1655498730000|2022-06-17 20:45:30|1093.28|1087.88|1093.28|1087.88|1093.64|1088.24|1092.68|1087.28|32
1655498740000|2022-06-17 20:45:40|1093.2|1087.8|1093.11|1087.71|1093.36|1087.96|1093.11|1087.71|30
1655498750000|2022-06-17 20:45:50|1093.2|1087.8|1093.22|1087.82|1093.44|1088.04|1093.12|1087.72|37
1655498760000|2022-06-17 20:46:00|1093.17|1087.77|1093.4|1088|1093.52|1088.12|1093.13|1087.73|36
1655498770000|2022-06-17 20:46:10|1093.25|1087.85|1093.11|1087.71|1093.25|1087.85|1092.85|1087.45|30
1655498780000|2022-06-17 20:46:20|1093.07|1087.67|1093.5|1088.1|1093.57|1088.17|1093.02|1087.62|34
1655498790000|2022-06-17 20:46:30|1093.51|1088.11|1094.86|1089.46|1094.86|1089.46|1093.15|1087.75|34
1655498800000|2022-06-17 20:46:40|1095.03|1089.63|1095.56|1090.16|1096.12|1090.72|1095.03|1089.63|35
1655498810000|2022-06-17 20:46:50|1095.67|1090.27|1095.22|1089.82|1095.67|1090.27|1095.11|1089.71|30
1655498820000|2022-06-17 20:47:00|1095.25|1089.85|1095.22|1089.82|1095.25|1089.85|1094.93|1089.53|28
1655498830000|2022-06-17 20:47:10|1095.23|1089.83|1095.04|1089.64|1095.25|1089.85|1095|1089.6|20
1655498840000|2022-06-17 20:47:20|1095.05|1089.65|1095.13|1089.73|1095.17|1089.77|1095.05|1089.65|26
1655498850000|2022-06-17 20:47:30|1095.1|1089.7|1095.13|1089.73|1095.14|1089.74|1095.01|1089.61|20
1655498860000|2022-06-17 20:47:40|1095.12|1089.72|1095.19|1089.79|1095.23|1089.83|1095.12|1089.72|16
1655498870000|2022-06-17 20:47:50|1095.2|1089.8|1094.25|1088.85|1095.21|1089.81|1094.25|1088.85|25
1655498880000|2022-06-17 20:48:00|1094.29|1088.89|1095.06|1089.66|1095.06|1089.66|1094.12|1088.72|28
1655498890000|2022-06-17 20:48:10|1095.18|1089.78|1094.89|1089.49|1095.19|1089.79|1094.82|1089.42|32
1655498900000|2022-06-17 20:48:20|1094.88|1089.48|1094.91|1089.51|1094.94|1089.54|1094.86|1089.46|28
1655498910000|2022-06-17 20:48:30|1094.93|1089.53|1095.04|1089.64|1095.13|1089.73|1094.63|1089.23|31
1655498920000|2022-06-17 20:48:40|1095.03|1089.63|1095.06|1089.66|1095.22|1089.82|1095.03|1089.63|31
1655498930000|2022-06-17 20:48:50|1095.04|1089.64|1094.49|1089.09|1095.04|1089.64|1094.02|1088.62|10
1655535600000|2022-06-18 07:00:00|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1
1655539710000|2022-06-18 08:08:30|1001.26|995.86|1001.92|996.52|1001.93|996.53|1001.26|995.86|7
1655539780000|2022-06-18 08:09:40|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1
1655543230000|2022-06-18 09:07:10|991.86|986.46|991.93|986.53|991.99|986.59|991.86|986.46|4
1655543240000|2022-06-18 09:07:20|991.92|986.52|991.84|986.44|992|986.6|991.84|986.44|31
1655543250000|2022-06-18 09:07:30|991.82|986.42|991.42|986.02|991.84|986.44|991.35|985.95|33
1655543260000|2022-06-18 09:07:40|991.41|986.01|991.28|985.88|991.5|986.1|991.2|985.8|29
1655543270000|2022-06-18 09:07:50|991.26|985.86|991.25|985.85|991.31|985.91|990.67|985.27|33
1655543280000|2022-06-18 09:08:00|991.24|985.84|990.64|985.24|991.24|985.84|990.08|984.68|39
1655543290000|2022-06-18 09:08:10|990.57|985.17|990.41|985.01|990.59|985.19|990.31|984.91|33
1655543300000|2022-06-18 09:08:20|990.38|984.98|989.36|983.96|990.38|984.98|989.18|983.78|34
1655543310000|2022-06-18 09:08:30|989.32|983.92|988.76|983.36|989.32|983.92|988.15|982.75|37
1655543320000|2022-06-18 09:08:40|988.8|983.4|988.21|982.81|988.89|983.49|988.09|982.69|31
1655543330000|2022-06-18 09:08:50|988.23|982.83|989.59|984.19|989.59|984.19|988.23|982.83|36
1655543340000|2022-06-18 09:09:00|989.66|984.26|989.82|984.42|989.88|984.48|989.4|984|35
1655543350000|2022-06-18 09:09:10|989.85|984.45|990.92|985.52|990.92|985.52|989.75|984.35|33
1655543360000|2022-06-18 09:09:20|990.8|985.4|990.29|984.89|990.8|985.4|990.26|984.86|35
1655543370000|2022-06-18 09:09:30|990.28|984.88|990.72|985.32|990.72|985.32|990.21|984.81|29
1655543380000|2022-06-18 09:09:40|990.83|985.43|989.71|984.31|990.83|985.43|989.69|984.29|32
1655543390000|2022-06-18 09:09:50|989.7|984.3|988.66|983.26|989.7|984.3|988.43|983.03|36
1655543400000|2022-06-18 09:10:00|988.67|983.27|988.21|982.81|988.67|983.27|987.94|982.54|36
1655543410000|2022-06-18 09:10:10|988.22|982.82|987.73|982.33|988.85|983.45|987.73|982.33|37
1655543420000|2022-06-18 09:10:20|987.87|982.47|988.86|983.46|988.86|983.46|987.53|982.13|38
1655543430000|2022-06-18 09:10:30|989.07|983.67|988.3|982.9|989.16|983.76|988.27|982.87|35
1655543440000|2022-06-18 09:10:40|988.33|982.93|988.89|983.49|988.98|983.58|988.33|982.93|35
1655543450000|2022-06-18 09:10:50|988.73|983.33|988.99|983.59|989.1|983.7|988.56|983.16|32
1655543460000|2022-06-18 09:11:00|988.97|983.57|988.95|983.55|988.99|983.59|988.89|983.49|21
1655543470000|2022-06-18 09:11:10|988.98|983.58|989.9|984.5|990.63|985.23|988.86|983.46|34
1655543480000|2022-06-18 09:11:20|989.95|984.55|989.39|983.99|989.95|984.55|989.29|983.89|34
1655543490000|2022-06-18 09:11:30|989.41|984.01|989.25|983.85|989.61|984.21|989.25|983.85|25
1655543500000|2022-06-18 09:11:40|989.24|983.84|988.11|982.71|989.26|983.86|988.08|982.68|32
1655543510000|2022-06-18 09:11:50|988.12|982.72|988.01|982.61|988.22|982.82|987.85|982.45|37
1655543520000|2022-06-18 09:12:00|988|982.6|988.05|982.65|988.3|982.9|987.73|982.33|34
1655543530000|2022-06-18 09:12:10|987.77|982.37|986.47|981.07|987.77|982.37|986.31|980.91|36
1655543540000|2022-06-18 09:12:20|986.51|981.11|986.25|980.85|986.6|981.2|986.18|980.78|35
1655543550000|2022-06-18 09:12:30|986.26|980.86|986.99|981.59|987.08|981.68|986.19|980.79|35
1655543560000|2022-06-18 09:12:40|986.98|981.58|986.88|981.48|987.88|982.48|986.72|981.32|37
1655543570000|2022-06-18 09:12:50|986.79|981.39|986.67|981.27|987.09|981.69|986.45|981.05|37
1655543580000|2022-06-18 09:13:00|986.66|981.26|987.24|981.84|987.34|981.94|986.61|981.21|36
1655543590000|2022-06-18 09:13:10|987.25|981.85|988.38|982.98|988.69|983.29|987.25|981.85|36
1655543600000|2022-06-18 09:13:20|988.29|982.89|988.74|983.34|988.74|983.34|988.12|982.72|32
1655543610000|2022-06-18 09:13:30|988.93|983.53|988.26|982.86|989.17|983.77|987.79|982.39|39
1655543620000|2022-06-18 09:13:40|988.18|982.78|988.73|983.33|988.73|983.33|988.11|982.71|36
1655543630000|2022-06-18 09:13:50|988.74|983.34|989.3|983.9|989.3|983.9|988.56|983.16|28
1655543640000|2022-06-18 09:14:00|989.26|983.86|988.81|983.41|989.34|983.94|988.55|983.15|35
1655543650000|2022-06-18 09:14:10|988.99|983.59|989.29|983.89|989.49|984.09|988.99|983.59|35
1655543660000|2022-06-18 09:14:20|989.28|983.88|989.83|984.43|989.83|984.43|989.27|983.87|28
1655543670000|2022-06-18 09:14:30|989.86|984.46|990.62|985.22|990.91|985.51|989.85|984.45|32
1655543680000|2022-06-18 09:14:40|990.61|985.21|990.23|984.83|990.61|985.21|990.14|984.74|35
1655543690000|2022-06-18 09:14:50|990.24|984.84|988.89|983.49|990.41|985.01|988.87|983.47|37
1655543700000|2022-06-18 09:15:00|988.93|983.53|989.76|984.36|989.76|984.36|988.12|982.72|36
1655543710000|2022-06-18 09:15:10|989.92|984.52|990.59|985.19|990.59|985.19|989.54|984.14|35
1655543720000|2022-06-18 09:15:20|990.58|985.18|990.67|985.27|990.79|985.39|990.4|985|33
1655543730000|2022-06-18 09:15:30|990.56|985.16|988.93|983.53|990.56|985.16|988.53|983.13|33
1655543740000|2022-06-18 09:15:40|988.87|983.47|989.76|984.36|989.76|984.36|988.87|983.47|27
1655543750000|2022-06-18 09:15:50|989.77|984.37|990.56|985.16|990.82|985.42|989.75|984.35|36
1655543760000|2022-06-18 09:16:00|990.43|985.03|989.67|984.27|990.52|985.12|989.54|984.14|34
1655543770000|2022-06-18 09:16:10|989.71|984.31|989.67|984.27|989.75|984.35|989.62|984.22|29
1655543780000|2022-06-18 09:16:20|989.66|984.26|989.21|983.81|989.66|984.26|988.87|983.47|30
1655543790000|2022-06-18 09:16:30|989.18|983.78|989.55|984.15|989.88|984.48|988.95|983.55|34
1655543800000|2022-06-18 09:16:40|989.56|984.16|990.02|984.62|990.02|984.62|989.39|983.99|31
1655543810000|2022-06-18 09:16:50|990.03|984.63|990.82|985.42|990.82|985.42|989.98|984.58|35
1655543820000|2022-06-18 09:17:00|990.85|985.45|990.99|985.59|991.4|986|990.8|985.4|36
1655543830000|2022-06-18 09:17:10|991.06|985.66|991.35|985.95|991.55|986.15|990.87|985.47|32
1655543840000|2022-06-18 09:17:20|991.33|985.93|990.51|985.11|991.33|985.93|990.48|985.08|31
1655543850000|2022-06-18 09:17:30|990.52|985.12|990.5|985.1|990.65|985.25|990.39|984.99|29
1655543860000|2022-06-18 09:17:40|990.54|985.14|989.34|983.94|990.68|985.28|989.29|983.89|33
1655543870000|2022-06-18 09:17:50|989.18|983.78|989.43|984.03|989.73|984.33|989.02|983.62|37
1655543880000|2022-06-18 09:18:00|989.44|984.04|990.98|985.58|991.26|985.86|989.08|983.68|40
1655543890000|2022-06-18 09:18:10|990.88|985.48|991.15|985.75|991.19|985.79|990.75|985.35|34
1655543900000|2022-06-18 09:18:20|991.12|985.72|990.18|984.78|991.12|985.72|989.92|984.52|32
1655543910000|2022-06-18 09:18:30|990.28|984.88|989.77|984.37|990.81|985.41|989.77|984.37|34
1655543920000|2022-06-18 09:18:40|989.74|984.34|989.18|983.78|989.92|984.52|989.14|983.74|33
1655543930000|2022-06-18 09:18:50|989.19|983.79|989|983.6|989.19|983.79|988.66|983.26|36
1655543940000|2022-06-18 09:19:00|988.99|983.59|989.16|983.76|989.22|983.82|988.98|983.58|32
1655543950000|2022-06-18 09:19:10|989.18|983.78|989.78|984.38|989.92|984.52|989.13|983.73|33
1655543960000|2022-06-18 09:19:20|989.8|984.4|989.79|984.39|989.89|984.49|989.75|984.35|28
1655543970000|2022-06-18 09:19:30|989.81|984.41|989.5|984.1|989.82|984.42|989.31|983.91|30
1655543980000|2022-06-18 09:19:40|989.52|984.12|989.75|984.35|989.75|984.35|989.23|983.83|32
1655543990000|2022-06-18 09:19:50|989.78|984.38|990.26|984.86|990.36|984.96|989.78|984.38|23
1655544000000|2022-06-18 09:20:00|990.28|984.88|990.29|984.89|990.37|984.97|990.21|984.81|30
1655544010000|2022-06-18 09:20:10|990.28|984.88|989.83|984.43|990.99|985.59|989.83|984.43|32
1655544020000|2022-06-18 09:20:20|989.86|984.46|990.48|985.08|990.48|985.08|989.79|984.39|27
1655544030000|2022-06-18 09:20:30|990.51|985.11|990.44|985.04|990.75|985.35|990.39|984.99|30
1655544040000|2022-06-18 09:20:40|990.48|985.08|992.13|986.73|992.13|986.73|990.48|985.08|34
1655544050000|2022-06-18 09:20:50|992.25|986.85|992.38|986.98|992.53|987.13|991.68|986.28|37
1655544060000|2022-06-18 09:21:00|992.33|986.93|992.32|986.92|992.37|986.97|991.91|986.51|35
1655544070000|2022-06-18 09:21:10|992.33|986.93|992.58|987.18|992.77|987.37|992.27|986.87|35
1655544080000|2022-06-18 09:21:20|992.57|987.17|992.88|987.48|993.05|987.65|992.5|987.1|33
1655544090000|2022-06-18 09:21:30|992.93|987.53|993.77|988.37|993.88|988.48|992.93|987.53|37
1655544100000|2022-06-18 09:21:40|993.82|988.42|993.91|988.51|993.91|988.51|993.68|988.28|31
1655544110000|2022-06-18 09:21:50|993.99|988.59|994.42|989.02|995.83|990.43|993.99|988.59|38
1655544120000|2022-06-18 09:22:00|994.27|988.87|995.9|990.5|996.01|990.61|994.2|988.8|38
1655544130000|2022-06-18 09:22:10|995.83|990.43|996.45|991.05|996.53|991.13|995.22|989.82|36
1655544140000|2022-06-18 09:22:20|996.41|991.01|996.15|990.75|996.87|991.47|995.86|990.46|35
1655544150000|2022-06-18 09:22:30|996.31|990.91|996.33|990.93|996.56|991.16|996.29|990.89|35
1655544160000|2022-06-18 09:22:40|996.32|990.92|994.28|988.88|996.32|990.92|994.27|988.87|39
1655544170000|2022-06-18 09:22:50|994.24|988.84|993.82|988.42|994.41|989.01|993.15|987.75|38
1655544180000|2022-06-18 09:23:00|993.84|988.44|993.86|988.46|995.26|989.86|993.82|988.42|38
1655544190000|2022-06-18 09:23:10|993.95|988.55|993.89|988.49|994.29|988.89|993.83|988.43|35
1655544200000|2022-06-18 09:23:20|993.72|988.32|993.5|988.1|993.9|988.5|993.26|987.86|32
1655544210000|2022-06-18 09:23:30|993.48|988.08|993.67|988.27|993.67|988.27|992.93|987.53|35
1655544220000|2022-06-18 09:23:40|993.75|988.35|993.99|988.59|994.51|989.11|993.75|988.35|34
1655544230000|2022-06-18 09:23:50|993.94|988.54|993.57|988.17|993.94|988.54|992.14|986.74|36
1655544240000|2022-06-18 09:24:00|993.33|987.93|991.99|986.59|993.33|987.93|991.99|986.59|34
1655544250000|2022-06-18 09:24:10|991.97|986.57|992.5|987.1|992.77|987.37|991.65|986.25|32
1655544260000|2022-06-18 09:24:20|992.42|987.02|992.34|986.94|992.73|987.33|992.29|986.89|34
1655544270000|2022-06-18 09:24:30|992.36|986.96|992.02|986.62|992.38|986.98|991.97|986.57|28
1655544280000|2022-06-18 09:24:40|991.98|986.58|992.48|987.08|992.71|987.31|991.93|986.53|33
1655544290000|2022-06-18 09:24:50|992.39|986.99|992.43|987.03|992.5|987.1|992.27|986.87|28
1655544300000|2022-06-18 09:25:00|992.59|987.19|993.16|987.76|993.29|987.89|992.59|987.19|36
1655544310000|2022-06-18 09:25:10|993.07|987.67|993.14|987.74|993.16|987.76|992.87|987.47|31
1655544320000|2022-06-18 09:25:20|993.15|987.75|992.89|987.49|993.17|987.77|992.84|987.44|24
1655544330000|2022-06-18 09:25:30|992.88|987.48|992.69|987.29|992.91|987.51|992.57|987.17|31
1655544340000|2022-06-18 09:25:40|992.66|987.26|992.22|986.82|992.73|987.33|991.82|986.42|36
1655544350000|2022-06-18 09:25:50|992.09|986.69|992.69|987.29|992.72|987.32|991.95|986.55|31
1655544360000|2022-06-18 09:26:00|992.67|987.27|993.58|988.18|993.78|988.38|992.66|987.26|37
1655544370000|2022-06-18 09:26:10|993.53|988.13|993.93|988.53|993.93|988.53|993.3|987.9|32
1655544380000|2022-06-18 09:26:20|994.02|988.62|994.12|988.72|994.21|988.81|993.95|988.55|35
1655544390000|2022-06-18 09:26:30|994.16|988.76|994.81|989.41|994.81|989.41|994.16|988.76|31
1655544400000|2022-06-18 09:26:40|994.83|989.43|994.53|989.13|994.87|989.47|994.3|988.9|34
1655544410000|2022-06-18 09:26:50|994.46|989.06|994.58|989.18|994.58|989.18|994.2|988.8|35
1655544420000|2022-06-18 09:27:00|994.6|989.2|995.05|989.65|995.12|989.72|994.6|989.2|32
1655544430000|2022-06-18 09:27:10|994.92|989.52|993.64|988.24|994.92|989.52|993.55|988.15|33
1655544440000|2022-06-18 09:27:20|993.66|988.26|995.53|990.13|995.55|990.15|993.57|988.17|38
1655544450000|2022-06-18 09:27:30|995.5|990.1|996.05|990.65|996.13|990.73|995.27|989.87|33
1655544460000|2022-06-18 09:27:40|996.08|990.68|997.17|991.77|997.17|991.77|995.86|990.46|40
1655544470000|2022-06-18 09:27:50|997.18|991.78|996.71|991.31|997.27|991.87|996.56|991.16|39
1655544480000|2022-06-18 09:28:00|996.59|991.19|996.14|990.74|996.59|991.19|995.56|990.16|38
1655544490000|2022-06-18 09:28:10|996.25|990.85|996.76|991.36|997|991.6|996.21|990.81|34
1655544500000|2022-06-18 09:28:20|996.72|991.32|997.39|991.99|997.6|992.2|996.72|991.32|37
1655544510000|2022-06-18 09:28:30|997.37|991.97|998.02|992.62|998.75|993.35|997.37|991.97|38
1655544520000|2022-06-18 09:28:40|998.04|992.64|997.65|992.25|998.04|992.64|996.74|991.34|36
1655544530000|2022-06-18 09:28:50|997.48|992.08|997.24|991.84|998.46|993.06|997|991.6|39
1655544540000|2022-06-18 09:29:00|997.26|991.86|996.72|991.32|997.35|991.95|996.67|991.27|34
1655544550000|2022-06-18 09:29:10|996.67|991.27|999.45|994.05|999.45|994.05|996.65|991.25|38
1655544560000|2022-06-18 09:29:20|999.63|994.23|998.68|993.28|999.65|994.25|998.66|993.26|39
1655544570000|2022-06-18 09:29:30|998.8|993.4|999.44|994.04|999.49|994.09|998.8|993.4|30
1655544580000|2022-06-18 09:29:40|999.45|994.05|1000.26|994.86|1000.28|994.88|998.5|993.1|37
1655544590000|2022-06-18 09:29:50|1000.34|994.94|999.91|994.51|1000.39|994.99|999.64|994.24|34
1655544600000|2022-06-18 09:30:00|999.95|994.55|999.9|994.5|1000.18|994.78|999.64|994.24|37
1655544610000|2022-06-18 09:30:10|999.95|994.55|1000.9|995.5|1001.26|995.86|999.79|994.39|35
1655544620000|2022-06-18 09:30:20|1000.89|995.49|1000.84|995.44|1001.37|995.97|1000.25|994.85|38
1655544630000|2022-06-18 09:30:30|1000.81|995.41|1000.2|994.8|1001.04|995.64|1000.2|994.8|38
1655544640000|2022-06-18 09:30:40|1000.26|994.86|999.97|994.57|1000.56|995.16|999.9|994.5|38
1655544650000|2022-06-18 09:30:50|999.93|994.53|1000.21|994.81|1000.39|994.99|999.71|994.31|38
1655544660000|2022-06-18 09:31:00|1000.11|994.71|998.78|993.38|1000.11|994.71|998.78|993.38|34
1655544670000|2022-06-18 09:31:10|998.73|993.33|997.92|992.52|998.73|993.33|997.92|992.52|36
1655544680000|2022-06-18 09:31:20|997.85|992.45|998.15|992.75|998.16|992.76|996.94|991.54|39
1655544690000|2022-06-18 09:31:30|998.12|992.72|999.06|993.66|999.08|993.68|998.12|992.72|32
1655544700000|2022-06-18 09:31:40|999.08|993.68|997.52|992.12|999.22|993.82|997.52|992.12|34
1655544710000|2022-06-18 09:31:50|997.48|992.08|997.27|991.87|997.48|992.08|997.12|991.72|38
1655544720000|2022-06-18 09:32:00|997.22|991.82|997.44|992.04|997.46|992.06|996.9|991.5|38
1655544730000|2022-06-18 09:32:10|997.45|992.05|997.92|992.52|997.94|992.54|997.41|992.01|28
1655544740000|2022-06-18 09:32:20|997.93|992.53|997.37|991.97|997.98|992.58|997.35|991.95|30
1655544750000|2022-06-18 09:32:30|997.39|991.99|996.89|991.49|997.4|992|996.84|991.44|32
1655544760000|2022-06-18 09:32:40|996.95|991.55|997.35|991.95|997.45|992.05|996.86|991.46|33
1655544770000|2022-06-18 09:32:50|997.34|991.94|997.37|991.97|997.62|992.22|996.98|991.58|32
1655544780000|2022-06-18 09:33:00|997.62|992.22|997.15|991.75|997.67|992.27|997.15|991.75|34
1655544790000|2022-06-18 09:33:10|997.16|991.76|997.36|991.96|997.67|992.27|996.98|991.58|34
1655544800000|2022-06-18 09:33:20|997.42|992.02|996.84|991.44|997.59|992.19|996.35|990.95|30
1655544810000|2022-06-18 09:33:30|996.83|991.43|997.05|991.65|997.15|991.75|996.72|991.32|34
1655544820000|2022-06-18 09:33:40|997.07|991.67|997.52|992.12|997.75|992.35|997.04|991.64|31
1655544830000|2022-06-18 09:33:50|997.46|992.06|997.4|992|997.59|992.19|997.18|991.78|35
1655544840000|2022-06-18 09:34:00|997.47|992.07|997.4|992|997.58|992.18|997.39|991.99|25
1655544850000|2022-06-18 09:34:10|997.44|992.04|998.05|992.65|998.26|992.86|997.39|991.99|28
1655544860000|2022-06-18 09:34:20|998.06|992.66|998.18|992.78|998.24|992.84|997.84|992.44|30
1655544870000|2022-06-18 09:34:30|998.22|992.82|997.94|992.54|998.24|992.84|997.79|992.39|33
1655544880000|2022-06-18 09:34:40|997.96|992.56|996.88|991.48|998.05|992.65|996.84|991.44|34
1655544890000|2022-06-18 09:34:50|996.85|991.45|996.16|990.76|997.03|991.63|996.16|990.76|31
1655544900000|2022-06-18 09:35:00|996.15|990.75|995.94|990.54|996.16|990.76|995.48|990.08|32
1655544910000|2022-06-18 09:35:10|995.95|990.55|995.12|989.72|996.53|991.13|995.12|989.72|32
1655544920000|2022-06-18 09:35:20|995.15|989.75|995.62|990.22|995.62|990.22|995.05|989.65|34
1655544930000|2022-06-18 09:35:30|995.65|990.25|994.61|989.21|995.65|990.25|994.18|988.78|36
1655544940000|2022-06-18 09:35:40|994.59|989.19|995.35|989.95|995.35|989.95|994.49|989.09|34
1655544950000|2022-06-18 09:35:50|995.4|990|993.47|988.07|995.4|990|993.47|988.07|31
1655544960000|2022-06-18 09:36:00|993.24|987.84|992.87|987.47|993.95|988.55|992.8|987.4|37
1655544970000|2022-06-18 09:36:10|992.85|987.45|993.72|988.32|993.74|988.34|992.85|987.45|32
1655544980000|2022-06-18 09:36:20|993.71|988.31|993.69|988.29|993.71|988.31|993.57|988.17|30
1655544990000|2022-06-18 09:36:30|993.7|988.3|992.57|987.17|994.08|988.68|992.56|987.16|30
1655545000000|2022-06-18 09:36:40|992.64|987.24|992.95|987.55|992.95|987.55|992.59|987.19|33
1655545010000|2022-06-18 09:36:50|992.97|987.57|992.75|987.35|993.25|987.85|992.75|987.35|29
1655545020000|2022-06-18 09:37:00|992.76|987.36|992.36|986.96|993.45|988.05|992.16|986.76|37
1655545030000|2022-06-18 09:37:10|992.52|987.12|990.73|985.33|992.88|987.48|990.73|985.33|37
1655545040000|2022-06-18 09:37:20|990.84|985.44|991.38|985.98|992.11|986.71|990.84|985.44|36
1655545050000|2022-06-18 09:37:30|991.26|985.86|991.34|985.94|991.45|986.05|990.8|985.4|37
1655545060000|2022-06-18 09:37:40|991.48|986.08|990.3|984.9|991.73|986.33|990.27|984.87|37
1655545070000|2022-06-18 09:37:50|990.25|984.85|990.22|984.82|990.58|985.18|990.22|984.82|33
1655545080000|2022-06-18 09:38:00|990.19|984.79|990.35|984.95|990.46|985.06|990.11|984.71|31
1655545090000|2022-06-18 09:38:10|990.39|984.99|989.13|983.73|991.07|985.67|989.13|983.73|36
1655545100000|2022-06-18 09:38:20|989.21|983.81|989.1|983.7|989.21|983.81|988.66|983.26|36
1655545110000|2022-06-18 09:38:30|989.06|983.66|988.56|983.16|989.1|983.7|988.54|983.14|32
1655545120000|2022-06-18 09:38:40|988.55|983.15|988.98|983.58|989.85|984.45|988.46|983.06|35
1655545130000|2022-06-18 09:38:50|988.99|983.59|989.02|983.62|989.08|983.68|988.89|983.49|35
1655545140000|2022-06-18 09:39:00|988.82|983.42|989.63|984.23|990|984.6|987.96|982.56|38
1655545150000|2022-06-18 09:39:10|989.66|984.26|989.49|984.09|989.73|984.33|989.34|983.94|35
1655545160000|2022-06-18 09:39:20|989.5|984.1|989.11|983.71|989.8|984.4|989.11|983.71|30
1655545170000|2022-06-18 09:39:30|989.18|983.78|989.38|983.98|989.46|984.06|989.11|983.71|32
1655545180000|2022-06-18 09:39:40|989.36|983.96|990.2|984.8|990.22|984.82|989.33|983.93|34
1655545190000|2022-06-18 09:39:50|990.13|984.73|989.62|984.22|990.13|984.73|989.52|984.12|29
1655545200000|2022-06-18 09:40:00|989.58|984.18|990.33|984.93|990.39|984.99|989.58|984.18|31
1655545210000|2022-06-18 09:40:10|990.38|984.98|990.9|985.5|990.94|985.54|990.34|984.94|29
1655545220000|2022-06-18 09:40:20|990.86|985.46|989.89|984.49|990.86|985.46|989.89|984.49|29
1655545230000|2022-06-18 09:40:30|989.87|984.47|989.17|983.77|989.87|984.47|989.17|983.77|28
1655545240000|2022-06-18 09:40:40|989.2|983.8|988.99|983.59|989.2|983.8|988.79|983.39|26
1655545250000|2022-06-18 09:40:50|989|983.6|989.71|984.31|989.71|984.31|988.93|983.53|25
1655545260000|2022-06-18 09:41:00|989.74|984.34|990.17|984.77|990.17|984.77|989.47|984.07|26
1655545270000|2022-06-18 09:41:10|990.26|984.86|990.43|985.03|990.43|985.03|989.63|984.23|33
1655545280000|2022-06-18 09:41:20|990.45|985.05|991.19|985.79|991.65|986.25|990.45|985.05|36
1655545290000|2022-06-18 09:41:30|991.18|985.78|990.35|984.95|991.18|985.78|990.35|984.95|35
1655545300000|2022-06-18 09:41:40|990.28|984.88|989.12|983.72|990.28|984.88|989.12|983.72|31
1655545310000|2022-06-18 09:41:50|989.09|983.69|989.48|984.08|989.48|984.08|988.86|983.46|32
1655545320000|2022-06-18 09:42:00|989.43|984.03|989.12|983.72|989.73|984.33|989.01|983.61|37
1655545330000|2022-06-18 09:42:10|989.13|983.73|989.07|983.67|989.23|983.83|989.04|983.64|35
1655545340000|2022-06-18 09:42:20|989|983.6|989.05|983.65|989.48|984.08|988.94|983.54|30
1655545350000|2022-06-18 09:42:30|989.11|983.71|989.64|984.24|989.7|984.3|989.01|983.61|31
1655545360000|2022-06-18 09:42:40|989.63|984.23|990.82|985.42|990.95|985.55|989.59|984.19|28
1655545370000|2022-06-18 09:42:50|990.78|985.38|990|984.6|991.01|985.61|989.93|984.53|35
1655545380000|2022-06-18 09:43:00|990.03|984.63|990.5|985.1|990.53|985.13|990.03|984.63|28
1655545390000|2022-06-18 09:43:10|990.58|985.18|991.6|986.2|991.64|986.24|990.56|985.16|30
1655545400000|2022-06-18 09:43:20|991.58|986.18|991.44|986.04|991.65|986.25|991.36|985.96|30
1655545410000|2022-06-18 09:43:30|991.48|986.08|990.68|985.28|991.48|986.08|990.68|985.28|31
1655545420000|2022-06-18 09:43:40|990.67|985.27|990.22|984.82|990.74|985.34|990.22|984.82|31
1655545430000|2022-06-18 09:43:50|990.21|984.81|990.48|985.08|990.48|985.08|989.95|984.55|31
1655545440000|2022-06-18 09:44:00|990.49|985.09|990.78|985.38|990.82|985.42|990.33|984.93|33
1655545450000|2022-06-18 09:44:10|990.79|985.39|990.09|984.69|990.79|985.39|990.09|984.69|31
1655545460000|2022-06-18 09:44:20|989.94|984.54|989.37|983.97|989.94|984.54|989.37|983.97|27
1655545470000|2022-06-18 09:44:30|989.12|983.72|989.69|984.29|989.73|984.33|989.02|983.62|30
1655545480000|2022-06-18 09:44:40|989.7|984.3|989.36|983.96|989.71|984.31|989.32|983.92|34
1655545490000|2022-06-18 09:44:50|989.37|983.97|988.74|983.34|989.43|984.03|988.7|983.3|29
1655545500000|2022-06-18 09:45:00|988.75|983.35|988.95|983.55|989.45|984.05|988.72|983.32|36
1655545510000|2022-06-18 09:45:10|988.94|983.54|989.86|984.46|989.96|984.56|988.89|983.49|29
1655545520000|2022-06-18 09:45:20|989.91|984.51|990.22|984.82|990.22|984.82|989.91|984.51|28
1655545530000|2022-06-18 09:45:30|990.21|984.81|991.03|985.63|991.14|985.74|990.21|984.81|29
1655545540000|2022-06-18 09:45:40|991.22|985.82|990.74|985.34|991.22|985.82|990.49|985.09|38
1655545550000|2022-06-18 09:45:50|990.76|985.36|991.18|985.78|991.21|985.81|990.76|985.36|36
1655545560000|2022-06-18 09:46:00|991.25|985.85|990.8|985.4|991.25|985.85|990.71|985.31|27
1655545570000|2022-06-18 09:46:10|990.81|985.41|990.2|984.8|990.89|985.49|990.05|984.65|38
1655545580000|2022-06-18 09:46:20|990.28|984.88|990.21|984.81|990.53|985.13|990.14|984.74|26
1655545590000|2022-06-18 09:46:30|990.2|984.8|990.5|985.1|990.71|985.31|990.14|984.74|31
1655545600000|2022-06-18 09:46:40|990.32|984.92|990.2|984.8|990.43|985.03|990.01|984.61|29
1655545610000|2022-06-18 09:46:50|990.28|984.88|991.18|985.78|991.84|986.44|990.28|984.88|31
1655545620000|2022-06-18 09:47:00|991.17|985.77|991.94|986.54|991.99|986.59|991.17|985.77|33
1655545630000|2022-06-18 09:47:10|991.96|986.56|992.02|986.62|992.83|987.43|991.94|986.54|34
1655545640000|2022-06-18 09:47:20|992.01|986.61|991.64|986.24|992.01|986.61|991.64|986.24|24
1655545650000|2022-06-18 09:47:30|991.66|986.26|992.14|986.74|992.14|986.74|991.19|985.79|29
1655545660000|2022-06-18 09:47:40|992.27|986.87|992.75|987.35|992.82|987.42|992.27|986.87|31
1655545670000|2022-06-18 09:47:50|992.72|987.32|991.73|986.33|992.8|987.4|991.67|986.27|35
1655545680000|2022-06-18 09:48:00|991.84|986.44|992.13|986.73|992.44|987.04|991.84|986.44|33
1655545690000|2022-06-18 09:48:10|992.14|986.74|992.88|987.48|992.88|987.48|992.03|986.63|30
1655545700000|2022-06-18 09:48:20|992.92|987.52|993.49|988.09|993.49|988.09|992.92|987.52|28
1655545710000|2022-06-18 09:48:30|993.5|988.1|992.88|987.48|994.17|988.77|992.88|987.48|33
1655545720000|2022-06-18 09:48:40|992.66|987.26|991.93|986.53|992.66|987.26|991.8|986.4|33
1655545730000|2022-06-18 09:48:50|991.91|986.51|991.9|986.5|991.92|986.52|991.56|986.16|27
1655545740000|2022-06-18 09:49:00|992.01|986.61|993.31|987.91|993.46|988.06|992.01|986.61|37
1655545750000|2022-06-18 09:49:10|993.26|987.86|992.41|987.01|993.26|987.86|992.41|987.01|35
1655545760000|2022-06-18 09:49:20|992.42|987.02|991.31|985.91|992.46|987.06|991.31|985.91|30
1655545770000|2022-06-18 09:49:30|991.16|985.76|991.65|986.25|991.86|986.46|991.16|985.76|36
1655545780000|2022-06-18 09:49:40|991.67|986.27|991.09|985.69|991.71|986.31|990.98|985.58|33
1655545790000|2022-06-18 09:49:50|991.18|985.78|990.95|985.55|991.18|985.78|990.92|985.52|30
1655545800000|2022-06-18 09:50:00|990.97|985.57|990.54|985.14|991.01|985.61|990.54|985.14|31
1655545810000|2022-06-18 09:50:10|990.48|985.08|990.61|985.21|990.74|985.34|990.42|985.02|33
1655545820000|2022-06-18 09:50:20|990.62|985.22|990.52|985.12|990.64|985.24|990.35|984.95|32
1655545830000|2022-06-18 09:50:30|990.49|985.09|990.51|985.11|990.59|985.19|990.4|985|28
1655545840000|2022-06-18 09:50:40|990.5|985.1|990.65|985.25|990.72|985.32|990.47|985.07|27
1655545850000|2022-06-18 09:50:50|990.63|985.23|990.28|984.88|990.76|985.36|990.26|984.86|24
1655545860000|2022-06-18 09:51:00|990.29|984.89|991.93|986.53|991.93|986.53|990.28|984.88|34
1655545870000|2022-06-18 09:51:10|991.99|986.59|991.93|986.53|992.01|986.61|991.69|986.29|30
1655545880000|2022-06-18 09:51:20|991.91|986.51|993.19|987.79|993.66|988.26|991.9|986.5|35
1655545890000|2022-06-18 09:51:30|993.35|987.95|993.51|988.11|993.51|988.11|993.34|987.94|35
1655545900000|2022-06-18 09:51:40|993.52|988.12|993.47|988.07|993.75|988.35|992.95|987.55|33
1655545910000|2022-06-18 09:51:50|993.49|988.09|993.63|988.23|993.87|988.47|993.15|987.75|38
1655545920000|2022-06-18 09:52:00|993.64|988.24|993.43|988.03|993.68|988.28|993.08|987.68|34
1655545930000|2022-06-18 09:52:10|993.32|987.92|993.1|987.7|993.7|988.3|992.91|987.51|36
1655545940000|2022-06-18 09:52:20|993.13|987.73|993.01|987.61|993.13|987.73|992.65|987.25|31
1655545950000|2022-06-18 09:52:30|993.03|987.63|993.67|988.27|993.72|988.32|993.02|987.62|31
1655545960000|2022-06-18 09:52:40|993.58|988.18|993.48|988.08|993.58|988.18|993.22|987.82|30
1655545970000|2022-06-18 09:52:50|993.51|988.11|993.66|988.26|993.72|988.32|993.51|988.11|27
1655545980000|2022-06-18 09:53:00|993.65|988.25|993.29|987.89|993.93|988.53|993.29|987.89|31
1655545990000|2022-06-18 09:53:10|993.23|987.83|994.35|988.95|994.52|989.12|993.23|987.83|33
1655546000000|2022-06-18 09:53:20|994.34|988.94|994.1|988.7|994.39|988.99|994.09|988.69|33
1655546010000|2022-06-18 09:53:30|994.06|988.66|994.13|988.73|994.24|988.84|993.93|988.53|27
1655546020000|2022-06-18 09:53:40|994.09|988.69|994.8|989.4|994.88|989.48|994.09|988.69|30
1655546030000|2022-06-18 09:53:50|994.81|989.41|994.64|989.24|994.86|989.46|994.34|988.94|35
1655546040000|2022-06-18 09:54:00|994.63|989.23|994.28|988.88|994.63|989.23|994.02|988.62|24
1655546050000|2022-06-18 09:54:10|994.27|988.87|994.51|989.11|994.64|989.24|994.24|988.84|34
1655546060000|2022-06-18 09:54:20|994.54|989.14|994.92|989.52|994.92|989.52|994.25|988.85|34
1655546070000|2022-06-18 09:54:30|994.91|989.51|995.06|989.66|995.09|989.69|994.58|989.18|32
1655546080000|2022-06-18 09:54:40|995.05|989.65|995.77|990.37|995.79|990.39|995.05|989.65|29
1655546090000|2022-06-18 09:54:50|995.8|990.4|995.99|990.59|996.28|990.88|995.77|990.37|34
1655546100000|2022-06-18 09:55:00|996.01|990.61|995.66|990.26|996.15|990.75|995.14|989.74|37
1655546110000|2022-06-18 09:55:10|995.65|990.25|995.41|990.01|995.9|990.5|995.35|989.95|36
1655546120000|2022-06-18 09:55:20|995.4|990|996.35|990.95|996.35|990.95|995.38|989.98|34
1655546130000|2022-06-18 09:55:30|996.43|991.03|996.53|991.13|996.99|991.59|995.98|990.58|34
1655546140000|2022-06-18 09:55:40|996.51|991.11|995.93|990.53|996.51|991.11|995.92|990.52|28
1655546150000|2022-06-18 09:55:50|995.94|990.54|995.63|990.23|995.96|990.56|995.6|990.2|30
1655546160000|2022-06-18 09:56:00|995.62|990.22|995.24|989.84|995.7|990.3|995.24|989.84|30
1655546170000|2022-06-18 09:56:10|995.25|989.85|994.83|989.43|995.25|989.85|994.83|989.43|27
1655546180000|2022-06-18 09:56:20|994.74|989.34|994.75|989.35|994.88|989.48|994.62|989.22|38
1655546190000|2022-06-18 09:56:30|994.7|989.3|995.39|989.99|995.39|989.99|993.79|988.39|31
1655546200000|2022-06-18 09:56:40|995.38|989.98|995.7|990.3|995.76|990.36|995.24|989.84|37
1655546210000|2022-06-18 09:56:50|995.69|990.29|996.18|990.78|996.21|990.81|995.69|990.29|21
1655546220000|2022-06-18 09:57:00|996.3|990.9|996.48|991.08|996.48|991.08|996.23|990.83|25
1655546230000|2022-06-18 09:57:10|996.47|991.07|995.95|990.55|996.47|991.07|995.95|990.55|28
1655546240000|2022-06-18 09:57:20|995.94|990.54|996.26|990.86|996.26|990.86|995.85|990.45|29
1655546250000|2022-06-18 09:57:30|996.27|990.87|995.98|990.58|996.27|990.87|995.54|990.14|27
1655546260000|2022-06-18 09:57:40|996.05|990.65|996.26|990.86|996.56|991.16|996.04|990.64|32
1655546270000|2022-06-18 09:57:50|996.23|990.83|996.41|991.01|996.44|991.04|995.98|990.58|30
1655546280000|2022-06-18 09:58:00|996.39|990.99|995.84|990.44|996.39|990.99|995.84|990.44|23
1655546290000|2022-06-18 09:58:10|995.83|990.43|996.06|990.66|996.17|990.77|995.65|990.25|30
1655546300000|2022-06-18 09:58:20|996.04|990.64|995.9|990.5|996.08|990.68|995.73|990.33|29
1655546310000|2022-06-18 09:58:30|995.91|990.51|996.56|991.16|996.6|991.2|995.91|990.51|23
1655546320000|2022-06-18 09:58:40|996.57|991.17|996.53|991.13|996.58|991.18|996.24|990.84|27
1655546330000|2022-06-18 09:58:50|996.58|991.18|996.44|991.04|996.58|991.18|996.32|990.92|30
1655546340000|2022-06-18 09:59:00|996.43|991.03|996.67|991.27|996.73|991.33|996.39|990.99|28
1655546350000|2022-06-18 09:59:10|996.72|991.32|997.19|991.79|997.19|991.79|996.72|991.32|30
1655546360000|2022-06-18 09:59:20|997.2|991.8|996.97|991.57|997.22|991.82|996.85|991.45|31
1655546370000|2022-06-18 09:59:30|996.95|991.55|996.83|991.43|996.98|991.58|996.72|991.32|32
1655546380000|2022-06-18 09:59:40|996.84|991.44|997|991.6|997|991.6|996.71|991.31|22
1655546390000|2022-06-18 09:59:50|997.03|991.63|997.14|991.74|997.15|991.75|996.98|991.58|26
1655546400000|2022-06-18 10:00:00|996.95|991.55|996.74|991.34|996.95|991.55|996.67|991.27|31
1655546410000|2022-06-18 10:00:10|996.75|991.35|995.88|990.48|996.79|991.39|995.53|990.13|33
1655546420000|2022-06-18 10:00:20|995.9|990.5|996.18|990.78|996.53|991.13|995.83|990.43|34
1655546430000|2022-06-18 10:00:30|996.2|990.8|997.52|992.12|997.81|992.41|995.4|990|35
1655546440000|2022-06-18 10:00:40|997.62|992.22|997.87|992.47|998.2|992.8|997.45|992.05|34
1655546450000|2022-06-18 10:00:50|997.96|992.56|998.78|993.38|998.9|993.5|997.96|992.56|35
1655546460000|2022-06-18 10:01:00|998.8|993.4|999.15|993.75|999.26|993.86|998.8|993.4|26
1655546470000|2022-06-18 10:01:10|999.14|993.74|999.27|993.87|999.27|993.87|998.75|993.35|30
1655546480000|2022-06-18 10:01:20|999.25|993.85|999.14|993.74|999.26|993.86|998.8|993.4|37
1655546490000|2022-06-18 10:01:30|999.15|993.75|999.32|993.92|999.37|993.97|999.03|993.63|30
1655546500000|2022-06-18 10:01:40|999.27|993.87|998.96|993.56|1000.29|994.89|998.96|993.56|37
1655546510000|2022-06-18 10:01:50|999.11|993.71|999.5|994.1|999.97|994.57|999.11|993.71|30
1655546520000|2022-06-18 10:02:00|999.45|994.05|998.83|993.43|999.45|994.05|998.83|993.43|33
1655546530000|2022-06-18 10:02:10|998.84|993.44|999.03|993.63|999.25|993.85|998.58|993.18|36
1655546540000|2022-06-18 10:02:20|998.96|993.56|998.71|993.31|999.1|993.7|998.7|993.3|32
1655546550000|2022-06-18 10:02:30|998.75|993.35|998.76|993.36|999|993.6|998.69|993.29|31
1655546560000|2022-06-18 10:02:40|998.74|993.34|999.4|994|999.46|994.06|998.73|993.33|28
1655546570000|2022-06-18 10:02:50|999.47|994.07|999.1|993.7|999.52|994.12|999.1|993.7|35
1655546580000|2022-06-18 10:03:00|999.09|993.69|998.8|993.4|999.09|993.69|998.7|993.3|28
1655546590000|2022-06-18 10:03:10|998.78|993.38|997.71|992.31|998.8|993.4|997.71|992.31|35
1655546600000|2022-06-18 10:03:20|997.74|992.34|999.06|993.66|999.24|993.84|997.73|992.33|36
1655546610000|2022-06-18 10:03:30|999.05|993.65|998.76|993.36|999.05|993.65|998.61|993.21|34
1655546620000|2022-06-18 10:03:40|998.77|993.37|999.91|994.51|999.92|994.52|998.77|993.37|29
1655546630000|2022-06-18 10:03:50|999.99|994.59|1000.23|994.83|1000.27|994.87|999.79|994.39|35
1655546640000|2022-06-18 10:04:00|1000.22|994.82|1001.24|995.84|1001.31|995.91|1000.22|994.82|35
1655546650000|2022-06-18 10:04:10|1001.09|995.69|1001.3|995.9|1001.3|995.9|1000.52|995.12|35
1655546660000|2022-06-18 10:04:20|1001.34|995.94|1000.67|995.27|1001.34|995.94|1000.55|995.15|34
1655546670000|2022-06-18 10:04:30|1000.68|995.28|1002|996.6|1002.03|996.63|1000.68|995.28|37
1655546680000|2022-06-18 10:04:40|1002.01|996.61|1002.21|996.81|1002.65|997.25|1001.84|996.44|32
1655546690000|2022-06-18 10:04:50|1002.12|996.72|1002.08|996.68|1002.15|996.75|1001.64|996.24|37
1655546700000|2022-06-18 10:05:00|1002.07|996.67|1002.33|996.93|1002.82|997.42|1002.03|996.63|34
1655546710000|2022-06-18 10:05:10|1002.32|996.92|1000.75|995.35|1002.32|996.92|1000.72|995.32|40
1655546720000|2022-06-18 10:05:20|1000.73|995.33|999.23|993.83|1000.73|995.33|999.23|993.83|29
1655546730000|2022-06-18 10:05:30|999.04|993.64|1000.74|995.34|1000.79|995.39|999.02|993.62|35
1655546740000|2022-06-18 10:05:40|1000.75|995.35|999.7|994.3|1000.75|995.35|999.7|994.3|32
1655546750000|2022-06-18 10:05:50|999.5|994.1|998.64|993.24|999.51|994.11|998.64|993.24|34
1655546760000|2022-06-18 10:06:00|998.59|993.19|999.25|993.85|999.55|994.15|998.55|993.15|39
1655546770000|2022-06-18 10:06:10|999.22|993.82|997.86|992.46|999.22|993.82|997.79|992.39|31
1655546780000|2022-06-18 10:06:20|997.84|992.44|998.34|992.94|998.62|993.22|997.72|992.32|38
1655546790000|2022-06-18 10:06:30|998.33|992.93|998.1|992.7|998.78|993.38|997.97|992.57|37
1655546800000|2022-06-18 10:06:40|997.94|992.54|997.37|991.97|997.94|992.54|997.18|991.78|30
1655546810000|2022-06-18 10:06:50|997.42|992.02|997.48|992.08|997.91|992.51|997.22|991.82|39
1655546820000|2022-06-18 10:07:00|997.74|992.34|997.91|992.51|998.38|992.98|997.69|992.29|35
1655546830000|2022-06-18 10:07:10|998.06|992.66|997.44|992.04|998.71|993.31|997.44|992.04|36
1655546840000|2022-06-18 10:07:20|997.39|991.99|997.48|992.08|997.49|992.09|997.14|991.74|31
1655546850000|2022-06-18 10:07:30|997.49|992.09|998.08|992.68|998.36|992.96|997.49|992.09|32
1655546860000|2022-06-18 10:07:40|998.1|992.7|998.28|992.88|998.28|992.88|998.06|992.66|30
1655546870000|2022-06-18 10:07:50|998.31|992.91|999.71|994.31|999.78|994.38|998.31|992.91|36
1655546880000|2022-06-18 10:08:00|999.63|994.23|999.59|994.19|999.75|994.35|998.86|993.46|37
1655546890000|2022-06-18 10:08:10|999.62|994.22|999.06|993.66|999.62|994.22|998.47|993.07|31
1655546900000|2022-06-18 10:08:20|999.02|993.62|999.26|993.86|999.31|993.91|998.76|993.36|34
1655546910000|2022-06-18 10:08:30|999.25|993.85|1000.2|994.8|1000.23|994.83|999.25|993.85|31
1655546920000|2022-06-18 10:08:40|1000.22|994.82|999.39|993.99|1000.22|994.82|999.34|993.94|35
1655546930000|2022-06-18 10:08:50|999.41|994.01|999.65|994.25|999.84|994.44|999.41|994.01|32
1655546940000|2022-06-18 10:09:00|999.64|994.24|1000.32|994.92|1000.32|994.92|999.55|994.15|31
1655546950000|2022-06-18 10:09:10|1000.3|994.9|999.67|994.27|1000.45|995.05|999.58|994.18|35
1655546960000|2022-06-18 10:09:20|999.75|994.35|1000.61|995.21|1000.73|995.33|999.75|994.35|38
1655546970000|2022-06-18 10:09:30|1000.6|995.2|1000.85|995.45|1000.9|995.5|1000.49|995.09|33
1655546980000|2022-06-18 10:09:40|1000.82|995.42|1001.3|995.9|1001.52|996.12|1000.82|995.42|29
1655546990000|2022-06-18 10:09:50|1001.35|995.95|1002.38|996.98|1002.47|997.07|1001.33|995.93|33
1655547000000|2022-06-18 10:10:00|1002.24|996.84|1001.11|995.71|1002.25|996.85|1000.97|995.57|36
1655547010000|2022-06-18 10:10:10|1001.14|995.74|1001.12|995.72|1001.69|996.29|1001.01|995.61|35
1655547020000|2022-06-18 10:10:20|1001.1|995.7|1000.63|995.23|1001.13|995.73|1000.53|995.13|33
1655547030000|2022-06-18 10:10:30|1000.62|995.22|1000.08|994.68|1000.76|995.36|1000.08|994.68|33
1655547040000|2022-06-18 10:10:40|1000.07|994.67|1000.8|995.4|1000.86|995.46|1000.01|994.61|26
1655547050000|2022-06-18 10:10:50|1000.81|995.41|1000.22|994.82|1000.92|995.52|999.74|994.34|34
1655547060000|2022-06-18 10:11:00|1000.18|994.78|999.81|994.41|1000.8|995.4|999.75|994.35|39
1655547070000|2022-06-18 10:11:10|999.83|994.43|999.5|994.1|1000.64|995.24|999.3|993.9|37
1655547080000|2022-06-18 10:11:20|1000.03|994.63|1000.62|995.22|1000.87|995.47|1000.03|994.63|32
1655547090000|2022-06-18 10:11:30|1000.56|995.16|999.85|994.45|1000.56|995.16|999.84|994.44|31
1655547100000|2022-06-18 10:11:40|999.84|994.44|999.93|994.53|1000.03|994.63|999.13|993.73|36
1655547110000|2022-06-18 10:11:50|999.87|994.47|1000.3|994.9|1000.45|995.05|999.74|994.34|36
1655547120000|2022-06-18 10:12:00|1000.29|994.89|1000.42|995.02|1000.56|995.16|1000.04|994.64|39
1655547130000|2022-06-18 10:12:10|1000.27|994.87|1000.49|995.09|1000.72|995.32|1000.12|994.72|38
1655547140000|2022-06-18 10:12:20|1000.47|995.07|1000.09|994.69|1000.64|995.24|999.37|993.97|36
1655547150000|2022-06-18 10:12:30|1000.02|994.62|999.37|993.97|1000.2|994.8|999.15|993.75|34
1655547160000|2022-06-18 10:12:40|999.39|993.99|999.48|994.08|999.95|994.55|999.39|993.99|29
1655547170000|2022-06-18 10:12:50|999.5|994.1|999.65|994.25|999.67|994.27|999.4|994|31
1655547180000|2022-06-18 10:13:00|999.69|994.29|1000.15|994.75|1000.15|994.75|999.35|993.95|27
1655547190000|2022-06-18 10:13:10|1000.18|994.78|999.27|993.87|1000.19|994.79|999.21|993.81|31
1655547200000|2022-06-18 10:13:20|999.41|994.01|999.81|994.41|999.83|994.43|999.41|994.01|27
1655547210000|2022-06-18 10:13:30|999.82|994.42|999.98|994.58|1000.02|994.62|999.82|994.42|25
1655547220000|2022-06-18 10:13:40|999.99|994.59|999.83|994.43|1000.02|994.62|999.83|994.43|23
1655547230000|2022-06-18 10:13:50|999.84|994.44|999.6|994.2|999.86|994.46|999.47|994.07|25
1655547240000|2022-06-18 10:14:00|999.63|994.23|1001.11|995.71|1001.11|995.71|999.63|994.23|36
1655547250000|2022-06-18 10:14:10|1001.15|995.75|1000.78|995.38|1001.2|995.8|1000.78|995.38|32
1655547260000|2022-06-18 10:14:20|1000.74|995.34|1000.66|995.26|1000.77|995.37|1000.65|995.25|27
1655547270000|2022-06-18 10:14:30|1000.67|995.27|1000.89|995.49|1000.96|995.56|1000.64|995.24|26
1655547280000|2022-06-18 10:14:40|1000.88|995.48|999.01|993.61|1000.88|995.48|998.85|993.45|33
1655547290000|2022-06-18 10:14:50|998.97|993.57|999.22|993.82|999.22|993.82|998.71|993.31|33
1655547300000|2022-06-18 10:15:00|999.33|993.93|999.6|994.2|999.6|994.2|998.91|993.51|37
1655547310000|2022-06-18 10:15:10|999.71|994.31|999.82|994.42|999.82|994.42|999.34|993.94|35
1655547320000|2022-06-18 10:15:20|999.9|994.5|1000.45|995.05|1000.78|995.38|999.9|994.5|34
1655547330000|2022-06-18 10:15:30|1000.41|995.01|1000.4|995|1000.46|995.06|1000.31|994.91|30
1655547340000|2022-06-18 10:15:40|1000.47|995.07|1002.57|997.17|1003.27|997.87|1000.47|995.07|35
1655547350000|2022-06-18 10:15:50|1002.5|997.1|1001.94|996.54|1003.42|998.02|1001.86|996.46|39
1655547360000|2022-06-18 10:16:00|1001.91|996.51|1002.88|997.48|1003.42|998.02|1001.73|996.33|37
1655547370000|2022-06-18 10:16:10|1002.78|997.38|1004.07|998.67|1004.07|998.67|1002.71|997.31|37
1655547380000|2022-06-18 10:16:20|1004.1|998.7|1006.22|1000.82|1006.59|1001.19|1004.09|998.69|39
1655547390000|2022-06-18 10:16:30|1006.42|1001.02|1006.04|1000.64|1006.55|1001.15|1005.71|1000.31|38
1655547400000|2022-06-18 10:16:40|1006.06|1000.66|1007.43|1002.03|1007.46|1002.06|1005.69|1000.29|35
1655547410000|2022-06-18 10:16:50|1007.48|1002.08|1005.84|1000.44|1007.62|1002.22|1005.84|1000.44|33
1655547420000|2022-06-18 10:17:00|1005.82|1000.42|1004.7|999.3|1005.98|1000.58|1004.44|999.04|39
1655547430000|2022-06-18 10:17:10|1004.72|999.32|1003.88|998.48|1004.96|999.56|1003.88|998.48|37
1655547440000|2022-06-18 10:17:20|1003.86|998.46|1004.98|999.58|1005.71|1000.31|1003.57|998.17|40
1655547450000|2022-06-18 10:17:30|1004.9|999.5|1004.67|999.27|1004.9|999.5|1004.28|998.88|35
1655547460000|2022-06-18 10:17:40|1004.7|999.3|1005.61|1000.21|1006.54|1001.14|1003.88|998.48|38
1655547470000|2022-06-18 10:17:50|1005.6|1000.2|1007.08|1001.68|1007.4|1002|1005.6|1000.2|37
1655547480000|2022-06-18 10:18:00|1007.15|1001.75|1005.79|1000.39|1007.68|1002.28|1005.52|1000.12|38
1655547490000|2022-06-18 10:18:10|1005.66|1000.26|1006.19|1000.79|1006.19|1000.79|1005.47|1000.07|30
1655547500000|2022-06-18 10:18:20|1006.4|1001|1006.32|1000.92|1006.67|1001.27|1005.92|1000.52|37
1655547510000|2022-06-18 10:18:30|1006.31|1000.91|1005.49|1000.09|1006.31|1000.91|1005.49|1000.09|37
1655547520000|2022-06-18 10:18:40|1005.5|1000.1|1005.48|1000.08|1005.77|1000.37|1005.31|999.91|35
1655547530000|2022-06-18 10:18:50|1005.43|1000.03|1005.7|1000.3|1005.7|1000.3|1005.24|999.84|35
1655547540000|2022-06-18 10:19:00|1005.91|1000.51|1005.95|1000.55|1006.37|1000.97|1005.91|1000.51|35
1655547550000|2022-06-18 10:19:10|1005.93|1000.53|1004.82|999.42|1005.93|1000.53|1004.63|999.23|35
1655547560000|2022-06-18 10:19:20|1004.83|999.43|1005.32|999.92|1005.32|999.92|1004.49|999.09|35
1655547570000|2022-06-18 10:19:30|1005.25|999.85|1004.46|999.06|1005.29|999.89|1004.4|999|32
1655547580000|2022-06-18 10:19:40|1004.32|998.92|1004.54|999.14|1004.57|999.17|1004.06|998.66|39
1655547590000|2022-06-18 10:19:50|1004.43|999.03|1004.14|998.74|1004.47|999.07|1003.97|998.57|34
1655547600000|2022-06-18 10:20:00|1004.09|998.69|1004.01|998.61|1004.39|998.99|1003.98|998.58|32
1655547610000|2022-06-18 10:20:10|1003.99|998.59|1003.17|997.77|1003.99|998.59|1002.86|997.46|35
1655547620000|2022-06-18 10:20:20|1003.16|997.76|1003.47|998.07|1003.6|998.2|1002.82|997.42|35
1655547630000|2022-06-18 10:20:30|1003.41|998.01|1002.74|997.34|1003.44|998.04|1002.74|997.34|32
1655547640000|2022-06-18 10:20:40|1002.72|997.32|1003.13|997.73|1003.13|997.73|1002.29|996.89|32
1655547650000|2022-06-18 10:20:50|1003.41|998.01|1003.62|998.22|1004.73|999.33|1003.41|998.01|39
1655547660000|2022-06-18 10:21:00|1003.46|998.06|1004.43|999.03|1004.54|999.14|1002.98|997.58|39
1655547670000|2022-06-18 10:21:10|1004.5|999.1|1004.37|998.97|1004.5|999.1|1003.99|998.59|33
1655547680000|2022-06-18 10:21:20|1004.36|998.96|1002.99|997.59|1004.36|998.96|1002.9|997.5|35
1655547690000|2022-06-18 10:21:30|1002.96|997.56|1001.14|995.74|1002.96|997.56|1001.11|995.71|34
1655547700000|2022-06-18 10:21:40|1001.29|995.89|1001.65|996.25|1003.27|997.87|1001.29|995.89|37
1655547710000|2022-06-18 10:21:50|1001.81|996.41|1001.76|996.36|1002.08|996.68|1001.58|996.18|36
1655547720000|2022-06-18 10:22:00|1001.82|996.42|1003.31|997.91|1004.09|998.69|1001.76|996.36|35
1655547730000|2022-06-18 10:22:10|1003.24|997.84|1003.7|998.3|1005.02|999.62|1002.73|997.33|35
1655547740000|2022-06-18 10:22:20|1003.67|998.27|1004.41|999.01|1005.27|999.87|1003.67|998.27|40
1655547750000|2022-06-18 10:22:30|1004.34|998.94|1004.48|999.08|1005.2|999.8|1003.84|998.44|35
1655547760000|2022-06-18 10:22:40|1004.24|998.84|1004.65|999.25|1004.71|999.31|1004.16|998.76|35
1655547770000|2022-06-18 10:22:50|1004.68|999.28|1005.61|1000.21|1005.61|1000.21|1004.68|999.28|36
1655547780000|2022-06-18 10:23:00|1005.5|1000.1|1005.41|1000.01|1005.69|1000.29|1005.25|999.85|36
1655547790000|2022-06-18 10:23:10|1005.43|1000.03|1005.4|1000|1005.46|1000.06|1005.38|999.98|25
1655547800000|2022-06-18 10:23:20|1005.41|1000.01|1005.61|1000.21|1005.79|1000.39|1005.3|999.9|34
1655547810000|2022-06-18 10:23:30|1005.51|1000.11|1005.68|1000.28|1005.69|1000.29|1005.44|1000.04|21
1655547820000|2022-06-18 10:23:40|1005.67|1000.27|1005.87|1000.47|1005.94|1000.54|1005.57|1000.17|27
1655547830000|2022-06-18 10:23:50|1005.88|1000.48|1006.59|1001.19|1006.78|1001.38|1005.76|1000.36|36
1655547840000|2022-06-18 10:24:00|1006.63|1001.23|1007.91|1002.51|1008.03|1002.63|1006.63|1001.23|39
1655547850000|2022-06-18 10:24:10|1007.93|1002.53|1008.87|1003.47|1008.93|1003.53|1007.42|1002.02|37
1655547860000|2022-06-18 10:24:20|1008.82|1003.42|1009.39|1003.99|1009.68|1004.28|1008.82|1003.42|30
1655547870000|2022-06-18 10:24:30|1009.37|1003.97|1008.79|1003.39|1009.57|1004.17|1008.79|1003.39|35
1655547880000|2022-06-18 10:24:40|1008.84|1003.44|1006.54|1001.14|1008.84|1003.44|1006.54|1001.14|38
1655547890000|2022-06-18 10:24:50|1006.47|1001.07|1005.24|999.84|1006.79|1001.39|1005.02|999.62|36
1655547900000|2022-06-18 10:25:00|1005|999.6|1007.09|1001.69|1007.11|1001.71|1004.21|998.81|40
1655547910000|2022-06-18 10:25:10|1007.13|1001.73|1006.86|1001.46|1007.91|1002.51|1006.71|1001.31|37
1655547920000|2022-06-18 10:25:20|1006.62|1001.22|1007.41|1002.01|1007.51|1002.11|1005.75|1000.35|37
1655547930000|2022-06-18 10:25:30|1007.39|1001.99|1007.64|1002.24|1007.82|1002.42|1006.82|1001.42|35
1655547940000|2022-06-18 10:25:40|1007.54|1002.14|1007.67|1002.27|1007.69|1002.29|1006.82|1001.42|36
1655547950000|2022-06-18 10:25:50|1007.63|1002.23|1007.79|1002.39|1007.84|1002.44|1007.26|1001.86|36
1655547960000|2022-06-18 10:26:00|1007.78|1002.38|1006.55|1001.15|1007.84|1002.44|1006.44|1001.04|35
1655547970000|2022-06-18 10:26:10|1006.56|1001.16|1007.59|1002.19|1008.22|1002.82|1006.51|1001.11|38
1655547980000|2022-06-18 10:26:20|1007.66|1002.26|1008.62|1003.22|1008.73|1003.33|1007.61|1002.21|38
1655547990000|2022-06-18 10:26:30|1008.58|1003.18|1008.44|1003.04|1009.18|1003.78|1007.6|1002.2|39
1655548000000|2022-06-18 10:26:40|1008.46|1003.06|1007.83|1002.43|1008.73|1003.33|1007.63|1002.23|38
1655548010000|2022-06-18 10:26:50|1008.16|1002.76|1009|1003.6|1009|1003.6|1007.9|1002.5|37
1655548020000|2022-06-18 10:27:00|1008.94|1003.54|1009.45|1004.05|1009.45|1004.05|1008.69|1003.29|36
1655548030000|2022-06-18 10:27:10|1009.46|1004.06|1009.57|1004.17|1009.57|1004.17|1008.61|1003.21|38
1655548040000|2022-06-18 10:27:20|1009.59|1004.19|1009.82|1004.42|1009.96|1004.56|1009.45|1004.05|34
1655548050000|2022-06-18 10:27:30|1009.8|1004.4|1011.69|1006.29|1011.7|1006.3|1009.6|1004.2|36
1655548060000|2022-06-18 10:27:40|1011.82|1006.42|1016.32|1010.92|1017.73|1012.33|1011.82|1006.42|40
1655548070000|2022-06-18 10:27:50|1016.19|1010.79|1015.8|1010.4|1017.51|1012.11|1015.8|1010.4|38
1655548080000|2022-06-18 10:28:00|1015.74|1010.34|1013.46|1008.06|1015.74|1010.34|1012.95|1007.55|39
1655548090000|2022-06-18 10:28:10|1013.61|1008.21|1012.14|1006.74|1014.76|1009.36|1011.95|1006.55|39
1655548100000|2022-06-18 10:28:20|1012.05|1006.65|1011.76|1006.36|1012.65|1007.25|1011.76|1006.36|40
1655548110000|2022-06-18 10:28:30|1011.7|1006.3|1012.57|1007.17|1012.57|1007.17|1011.7|1006.3|36
1655548120000|2022-06-18 10:28:40|1012.55|1007.15|1013.19|1007.79|1013.19|1007.79|1012.37|1006.97|37
1655548130000|2022-06-18 10:28:50|1013.25|1007.85|1012.85|1007.45|1013.42|1008.02|1012.65|1007.25|38
1655548140000|2022-06-18 10:29:00|1012.95|1007.55|1012.07|1006.67|1013.06|1007.66|1012.07|1006.67|30
1655548150000|2022-06-18 10:29:10|1012|1006.6|1011.33|1005.93|1012.15|1006.75|1011.19|1005.79|39
1655548160000|2022-06-18 10:29:20|1011.21|1005.81|1010.45|1005.05|1011.21|1005.81|1010.25|1004.85|35
1655548170000|2022-06-18 10:29:30|1010.44|1005.04|1010.19|1004.79|1010.61|1005.21|1010.19|1004.79|34
1655548180000|2022-06-18 10:29:40|1010.17|1004.77|1010.29|1004.89|1010.51|1005.11|1010.17|1004.77|37
1655548190000|2022-06-18 10:29:50|1010.17|1004.77|1010.26|1004.86|1010.51|1005.11|1010.04|1004.64|32
1655548200000|2022-06-18 10:30:00|1010.31|1004.91|1011.45|1006.05|1011.65|1006.25|1010.31|1004.91|35
1655548210000|2022-06-18 10:30:10|1011.35|1005.95|1009.41|1004.01|1011.35|1005.95|1009.18|1003.78|32
1655548220000|2022-06-18 10:30:20|1009.81|1004.41|1009.37|1003.97|1009.87|1004.47|1009.3|1003.9|38
1655548230000|2022-06-18 10:30:30|1009.26|1003.86|1009.03|1003.63|1009.42|1004.02|1008.94|1003.54|38
1655548240000|2022-06-18 10:30:40|1009.01|1003.61|1010.79|1005.39|1010.87|1005.47|1009.01|1003.61|34
1655548250000|2022-06-18 10:30:50|1010.91|1005.51|1011.73|1006.33|1011.73|1006.33|1010.61|1005.21|37
1655548260000|2022-06-18 10:31:00|1011.75|1006.35|1012.31|1006.91|1012.31|1006.91|1011.56|1006.16|35
1655548270000|2022-06-18 10:31:10|1012.45|1007.05|1012.53|1007.13|1013.28|1007.88|1012.18|1006.78|38
1655548280000|2022-06-18 10:31:20|1012.44|1007.04|1013.32|1007.92|1013.77|1008.37|1012.44|1007.04|38
1655548290000|2022-06-18 10:31:30|1013.37|1007.97|1013.32|1007.92|1013.5|1008.1|1012.91|1007.51|36
1655548300000|2022-06-18 10:31:40|1013.3|1007.9|1012.87|1007.47|1013.33|1007.93|1012.85|1007.45|36
1655548310000|2022-06-18 10:31:50|1012.83|1007.43|1013.42|1008.02|1013.49|1008.09|1012.8|1007.4|37
1655548320000|2022-06-18 10:32:00|1013.31|1007.91|1012.82|1007.42|1013.31|1007.91|1012.66|1007.26|36
1655548330000|2022-06-18 10:32:10|1012.72|1007.32|1012.54|1007.14|1012.92|1007.52|1012.54|1007.14|33
1655548340000|2022-06-18 10:32:20|1012.53|1007.13|1011.11|1005.71|1012.54|1007.14|1010.84|1005.44|36
1655548350000|2022-06-18 10:32:30|1011.05|1005.65|1009.9|1004.5|1011.05|1005.65|1009.9|1004.5|37
1655548360000|2022-06-18 10:32:40|1009.87|1004.47|1009.82|1004.42|1009.97|1004.57|1009.32|1003.92|39
1655548370000|2022-06-18 10:32:50|1009.78|1004.38|1008.99|1003.59|1009.78|1004.38|1008.98|1003.58|38
1655548380000|2022-06-18 10:33:00|1008.94|1003.54|1009.32|1003.92|1009.32|1003.92|1008.79|1003.39|39
1655548390000|2022-06-18 10:33:10|1009.26|1003.86|1008.78|1003.38|1009.26|1003.86|1008.76|1003.36|35
1655548400000|2022-06-18 10:33:20|1008.79|1003.39|1009.14|1003.74|1009.14|1003.74|1008.75|1003.35|38
1655548410000|2022-06-18 10:33:30|1009.09|1003.69|1008.84|1003.44|1009.72|1004.32|1008.83|1003.43|38
1655548420000|2022-06-18 10:33:40|1008.81|1003.41|1008.32|1002.92|1008.93|1003.53|1008.32|1002.92|33
1655548430000|2022-06-18 10:33:50|1008.33|1002.93|1009.11|1003.71|1009.39|1003.99|1008.32|1002.92|34
1655548440000|2022-06-18 10:34:00|1008.95|1003.55|1008.62|1003.22|1009.24|1003.84|1008.56|1003.16|37
1655548450000|2022-06-18 10:34:10|1008.61|1003.21|1008.69|1003.29|1008.84|1003.44|1008.3|1002.9|33
1655548460000|2022-06-18 10:34:20|1008.64|1003.24|1008.57|1003.17|1008.83|1003.43|1008.5|1003.1|32
1655548470000|2022-06-18 10:34:30|1008.56|1003.16|1008.56|1003.16|1008.72|1003.32|1008.51|1003.11|31
1655548480000|2022-06-18 10:34:40|1008.59|1003.19|1008.45|1003.05|1008.59|1003.19|1008.39|1002.99|23
1655548490000|2022-06-18 10:34:50|1008.39|1002.99|1008.76|1003.36|1008.77|1003.37|1008.11|1002.71|33
1655548500000|2022-06-18 10:35:00|1008.75|1003.35|1009.21|1003.81|1009.22|1003.82|1008.51|1003.11|34
1655548510000|2022-06-18 10:35:10|1009.22|1003.82|1011.06|1005.66|1011.28|1005.88|1009.22|1003.82|37
1655548520000|2022-06-18 10:35:20|1011.03|1005.63|1009.76|1004.36|1011.13|1005.73|1009.76|1004.36|36
1655548530000|2022-06-18 10:35:30|1009.81|1004.41|1008.77|1003.37|1009.81|1004.41|1008.69|1003.29|37
1655548540000|2022-06-18 10:35:40|1008.78|1003.38|1008.75|1003.35|1008.79|1003.39|1008.65|1003.25|32
1655548550000|2022-06-18 10:35:50|1008.76|1003.36|1008.55|1003.15|1008.77|1003.37|1008.55|1003.15|27
1655548560000|2022-06-18 10:36:00|1008.54|1003.14|1008.24|1002.84|1008.54|1003.14|1007.29|1001.89|34
1655548570000|2022-06-18 10:36:10|1007.93|1002.53|1007.05|1001.65|1007.93|1002.53|1006.97|1001.57|31
1655548580000|2022-06-18 10:36:20|1007.06|1001.66|1007.52|1002.12|1007.6|1002.2|1007.02|1001.62|34
1655548590000|2022-06-18 10:36:30|1007.59|1002.19|1008.25|1002.85|1008.57|1003.17|1007.59|1002.19|34
1655548600000|2022-06-18 10:36:40|1008.19|1002.79|1007.83|1002.43|1008.29|1002.89|1007.79|1002.39|28
1655548610000|2022-06-18 10:36:50|1007.84|1002.44|1008.15|1002.75|1008.34|1002.94|1007.83|1002.43|34
1655548620000|2022-06-18 10:37:00|1008.14|1002.74|1008.71|1003.31|1008.85|1003.45|1008.13|1002.73|34
1655548630000|2022-06-18 10:37:10|1008.7|1003.3|1010.25|1004.85|1010.83|1005.43|1008.7|1003.3|35
1655548640000|2022-06-18 10:37:20|1010.35|1004.95|1009.9|1004.5|1010.75|1005.35|1009.81|1004.41|34
1655548650000|2022-06-18 10:37:30|1009.88|1004.48|1009.03|1003.63|1009.92|1004.52|1008.9|1003.5|35
1655548660000|2022-06-18 10:37:40|1009.06|1003.66|1008.82|1003.42|1009.06|1003.66|1008.8|1003.4|33
1655548670000|2022-06-18 10:37:50|1008.81|1003.41|1009.09|1003.69|1009.25|1003.85|1008.49|1003.09|32
1655548680000|2022-06-18 10:38:00|1009.15|1003.75|1009.5|1004.1|1009.5|1004.1|1008.47|1003.07|31
1655548690000|2022-06-18 10:38:10|1009.54|1004.14|1008.69|1003.29|1009.73|1004.33|1008.69|1003.29|33
1655548700000|2022-06-18 10:38:20|1008.68|1003.28|1008.68|1003.28|1008.78|1003.38|1008.63|1003.23|36
1655548710000|2022-06-18 10:38:30|1008.69|1003.29|1009.21|1003.81|1009.42|1004.02|1008.69|1003.29|36
1655548720000|2022-06-18 10:38:40|1009.22|1003.82|1009.16|1003.76|1009.5|1004.1|1008.93|1003.53|33
1655548730000|2022-06-18 10:38:50|1009.14|1003.74|1009.25|1003.85|1009.74|1004.34|1009.12|1003.72|33
1655548740000|2022-06-18 10:39:00|1009.29|1003.89|1009.63|1004.23|1009.77|1004.37|1009.26|1003.86|31
1655548750000|2022-06-18 10:39:10|1009.66|1004.26|1011.58|1006.18|1012.13|1006.73|1009.66|1004.26|37
1655548760000|2022-06-18 10:39:20|1011.61|1006.21|1011.47|1006.07|1011.78|1006.38|1011.16|1005.76|32
1655548770000|2022-06-18 10:39:30|1011.49|1006.09|1011.55|1006.15|1011.82|1006.42|1011.33|1005.93|31
1655548780000|2022-06-18 10:39:40|1011.54|1006.14|1010.09|1004.69|1011.56|1006.16|1010.02|1004.62|34
1655548790000|2022-06-18 10:39:50|1010.08|1004.68|1010.08|1004.68|1010.34|1004.94|1009.93|1004.53|36
1655548800000|2022-06-18 10:40:00|1010.06|1004.66|1010.23|1004.83|1010.32|1004.92|1009.99|1004.59|33
1655548810000|2022-06-18 10:40:10|1010.2|1004.8|1010.66|1005.26|1010.66|1005.26|1010.1|1004.7|30
1655548820000|2022-06-18 10:40:20|1010.83|1005.43|1010.88|1005.48|1010.97|1005.57|1010.8|1005.4|31
1655548830000|2022-06-18 10:40:30|1010.89|1005.49|1010.6|1005.2|1010.95|1005.55|1010.6|1005.2|30
1655548840000|2022-06-18 10:40:40|1010.53|1005.13|1009.52|1004.12|1010.54|1005.14|1009.52|1004.12|29
1655548850000|2022-06-18 10:40:50|1009.46|1004.06|1009.18|1003.78|1009.46|1004.06|1008.36|1002.96|34
1655548860000|2022-06-18 10:41:00|1009.21|1003.81|1009.38|1003.98|1009.74|1004.34|1009.19|1003.79|35
1655548870000|2022-06-18 10:41:10|1009.39|1003.99|1009.97|1004.57|1009.97|1004.57|1009.39|1003.99|30
1655548880000|2022-06-18 10:41:20|1009.98|1004.58|1009.96|1004.56|1010.01|1004.61|1009.66|1004.26|33
1655548890000|2022-06-18 10:41:30|1009.95|1004.55|1010.31|1004.91|1010.31|1004.91|1009.76|1004.36|26
1655548900000|2022-06-18 10:41:40|1010.33|1004.93|1009.97|1004.57|1010.34|1004.94|1009.84|1004.44|31
1655548910000|2022-06-18 10:41:50|1009.99|1004.59|1009.46|1004.06|1009.99|1004.59|1009.43|1004.03|28
1655548920000|2022-06-18 10:42:00|1009.44|1004.04|1008.65|1003.25|1009.49|1004.09|1008.65|1003.25|32
1655548930000|2022-06-18 10:42:10|1008.64|1003.24|1008.53|1003.13|1008.69|1003.29|1008.49|1003.09|32
1655548940000|2022-06-18 10:42:20|1008.51|1003.11|1009.6|1004.2|1009.62|1004.22|1008.51|1003.11|27
1655548950000|2022-06-18 10:42:30|1009.59|1004.19|1009.28|1003.88|1009.59|1004.19|1009.24|1003.84|30
1655548960000|2022-06-18 10:42:40|1009.3|1003.9|1010.08|1004.68|1010.12|1004.72|1009.3|1003.9|33
1655548970000|2022-06-18 10:42:50|1010.12|1004.72|1009.99|1004.59|1010.46|1005.06|1009.81|1004.41|31
1655548980000|2022-06-18 10:43:00|1010|1004.6|1009.82|1004.42|1010.07|1004.67|1009.51|1004.11|33
1655548990000|2022-06-18 10:43:10|1010.15|1004.75|1010.72|1005.32|1011.01|1005.61|1010.15|1004.75|36
1655549000000|2022-06-18 10:43:20|1010.73|1005.33|1011.98|1006.58|1012.05|1006.65|1010.61|1005.21|36
1655549010000|2022-06-18 10:43:30|1012.04|1006.64|1012.87|1007.47|1013.52|1008.12|1012.04|1006.64|35
1655549020000|2022-06-18 10:43:40|1012.88|1007.48|1011.36|1005.96|1012.98|1007.58|1011.36|1005.96|38
1655549030000|2022-06-18 10:43:50|1011.33|1005.93|1012.06|1006.66|1012.06|1006.66|1011.18|1005.78|32
1655549040000|2022-06-18 10:44:00|1012.09|1006.69|1010.93|1005.53|1012.09|1006.69|1010.92|1005.52|32
1655549050000|2022-06-18 10:44:10|1010.81|1005.41|1009.77|1004.37|1010.81|1005.41|1009.77|1004.37|29
1655549060000|2022-06-18 10:44:20|1009.73|1004.33|1009.72|1004.32|1009.75|1004.35|1009.43|1004.03|29
1655549070000|2022-06-18 10:44:30|1009.71|1004.31|1010.02|1004.62|1010.63|1005.23|1009.71|1004.31|31
1655549080000|2022-06-18 10:44:40|1009.97|1004.57|1009.61|1004.21|1009.97|1004.57|1009.48|1004.08|36
1655549090000|2022-06-18 10:44:50|1009.66|1004.26|1009.77|1004.37|1010|1004.6|1009.56|1004.16|31
1655549100000|2022-06-18 10:45:00|1009.76|1004.36|1009.48|1004.08|1010.44|1005.04|1009.44|1004.04|34
1655549110000|2022-06-18 10:45:10|1009.46|1004.06|1009.66|1004.26|1009.69|1004.29|1009.29|1003.89|28
1655549120000|2022-06-18 10:45:20|1009.63|1004.23|1010.35|1004.95|1010.53|1005.13|1009.45|1004.05|37
1655549130000|2022-06-18 10:45:30|1010.34|1004.94|1010.53|1005.13|1010.75|1005.35|1010.29|1004.89|31
1655549140000|2022-06-18 10:45:40|1010.69|1005.29|1010.59|1005.19|1010.76|1005.36|1010.54|1005.14|24
1655549150000|2022-06-18 10:45:50|1010.6|1005.2|1009.88|1004.48|1010.6|1005.2|1009.84|1004.44|28
1655549160000|2022-06-18 10:46:00|1009.86|1004.46|1009.92|1004.52|1009.92|1004.52|1009.58|1004.18|30
1655549170000|2022-06-18 10:46:10|1010.05|1004.65|1010.15|1004.75|1010.36|1004.96|1010.01|1004.61|31
1655549180000|2022-06-18 10:46:20|1010.17|1004.77|1010|1004.6|1010.18|1004.78|1010|1004.6|27
1655549190000|2022-06-18 10:46:30|1009.96|1004.56|1009.84|1004.44|1009.96|1004.56|1009.45|1004.05|28
1655549200000|2022-06-18 10:46:40|1009.88|1004.48|1009.2|1003.8|1009.9|1004.5|1009.2|1003.8|34
1655549210000|2022-06-18 10:46:50|1009.18|1003.78|1008.76|1003.36|1009.29|1003.89|1008.74|1003.34|30
1655549220000|2022-06-18 10:47:00|1008.74|1003.34|1007.3|1001.9|1008.77|1003.37|1007.3|1001.9|31
1655549230000|2022-06-18 10:47:10|1007.29|1001.89|1007.35|1001.95|1007.64|1002.24|1006.97|1001.57|33
1655549240000|2022-06-18 10:47:20|1007.33|1001.93|1008.25|1002.85|1008.25|1002.85|1007.19|1001.79|32
1655549250000|2022-06-18 10:47:30|1008.2|1002.8|1007.7|1002.3|1008.2|1002.8|1007.48|1002.08|29
1655549260000|2022-06-18 10:47:40|1007.76|1002.36|1007.49|1002.09|1007.85|1002.45|1007.49|1002.09|29
1655549270000|2022-06-18 10:47:50|1007.39|1001.99|1007.19|1001.79|1007.39|1001.99|1006.79|1001.39|34
1655549280000|2022-06-18 10:48:00|1007.17|1001.77|1007.33|1001.93|1007.72|1002.32|1007.17|1001.77|37
1655549290000|2022-06-18 10:48:10|1007.35|1001.95|1007.07|1001.67|1007.37|1001.97|1007.07|1001.67|18
1655549300000|2022-06-18 10:48:20|1007.02|1001.62|1007.09|1001.69|1007.31|1001.91|1006.82|1001.42|23
1655549310000|2022-06-18 10:48:30|1007.08|1001.68|1007.18|1001.78|1007.39|1001.99|1006.91|1001.51|34
1655549320000|2022-06-18 10:48:40|1007.16|1001.76|1006.9|1001.5|1007.18|1001.78|1006.72|1001.32|34
1655549330000|2022-06-18 10:48:50|1006.91|1001.51|1006.63|1001.23|1006.95|1001.55|1006.6|1001.2|33
1655549340000|2022-06-18 10:49:00|1006.64|1001.24|1007.19|1001.79|1007.2|1001.8|1006.5|1001.1|33
1655549350000|2022-06-18 10:49:10|1007.17|1001.77|1006.67|1001.27|1007.17|1001.77|1006.66|1001.26|24
1655549360000|2022-06-18 10:49:20|1006.68|1001.28|1006.27|1000.87|1006.73|1001.33|1006.1|1000.7|34
1655549370000|2022-06-18 10:49:30|1006.43|1001.03|1006.51|1001.11|1006.59|1001.19|1006.43|1001.03|24
1655549380000|2022-06-18 10:49:40|1006.48|1001.08|1006.81|1001.41|1006.9|1001.5|1006.41|1001.01|30
1655549390000|2022-06-18 10:49:50|1006.68|1001.28|1006.79|1001.39|1006.79|1001.39|1006.47|1001.07|31
1655549400000|2022-06-18 10:50:00|1006.98|1001.58|1006.24|1000.84|1007.01|1001.61|1006.23|1000.83|28
1655549410000|2022-06-18 10:50:10|1006.23|1000.83|1006.24|1000.84|1006.28|1000.88|1006.06|1000.66|19
1655549420000|2022-06-18 10:50:20|1006.28|1000.88|1005.95|1000.55|1006.28|1000.88|1005.95|1000.55|27
1655549430000|2022-06-18 10:50:30|1006.01|1000.61|1006.12|1000.72|1006.16|1000.76|1005.95|1000.55|33
1655549440000|2022-06-18 10:50:40|1006.1|1000.7|1007.09|1001.69|1007.39|1001.99|1005.99|1000.59|35
1655549450000|2022-06-18 10:50:50|1007.11|1001.71|1006.99|1001.59|1007.45|1002.05|1006.98|1001.58|33
1655549460000|2022-06-18 10:51:00|1006.96|1001.56|1006.39|1000.99|1006.96|1001.56|1005.97|1000.57|34
1655549470000|2022-06-18 10:51:10|1006.41|1001.01|1006.86|1001.46|1006.89|1001.49|1006.4|1001|30
1655549480000|2022-06-18 10:51:20|1006.85|1001.45|1007.06|1001.66|1007.08|1001.68|1006.74|1001.34|31
1655549490000|2022-06-18 10:51:30|1007.09|1001.69|1007.24|1001.84|1007.69|1002.29|1007.09|1001.69|30
1655549500000|2022-06-18 10:51:40|1007.23|1001.83|1008.01|1002.61|1008.16|1002.76|1007.23|1001.83|35
1655549510000|2022-06-18 10:51:50|1007.95|1002.55|1007.99|1002.59|1008.16|1002.76|1007.84|1002.44|29
1655549520000|2022-06-18 10:52:00|1007.98|1002.58|1007.98|1002.58|1008.1|1002.7|1007.96|1002.56|23
1655549530000|2022-06-18 10:52:10|1007.8|1002.4|1007.27|1001.87|1007.8|1002.4|1007.27|1001.87|33
1655549540000|2022-06-18 10:52:20|1007.23|1001.83|1007.55|1002.15|1007.64|1002.24|1007.2|1001.8|32
1655549550000|2022-06-18 10:52:30|1007.53|1002.13|1007.43|1002.03|1007.59|1002.19|1007.2|1001.8|33
1655549560000|2022-06-18 10:52:40|1007.45|1002.05|1007.67|1002.27|1007.67|1002.27|1007.27|1001.87|29
1655549570000|2022-06-18 10:52:50|1007.64|1002.24|1007.82|1002.42|1007.93|1002.53|1007.63|1002.23|27
1655549580000|2022-06-18 10:53:00|1007.84|1002.44|1007.89|1002.49|1007.94|1002.54|1007.79|1002.39|28
1655549590000|2022-06-18 10:53:10|1007.91|1002.51|1007.95|1002.55|1008.09|1002.69|1007.88|1002.48|28
1655549600000|2022-06-18 10:53:20|1007.96|1002.56|1008.45|1003.05|1008.48|1003.08|1007.96|1002.56|29
1655549610000|2022-06-18 10:53:30|1008.44|1003.04|1008.27|1002.87|1008.55|1003.15|1008.15|1002.75|30
1655549620000|2022-06-18 10:53:40|1008.26|1002.86|1008.23|1002.83|1008.26|1002.86|1008.14|1002.74|22
1655549630000|2022-06-18 10:53:50|1008.21|1002.81|1008.24|1002.84|1008.26|1002.86|1007.95|1002.55|31
1655549640000|2022-06-18 10:54:00|1008.23|1002.83|1008.1|1002.7|1008.23|1002.83|1007.99|1002.59|23
1655549650000|2022-06-18 10:54:10|1008.13|1002.73|1007.92|1002.52|1008.14|1002.74|1007.87|1002.47|25
1655549660000|2022-06-18 10:54:20|1007.93|1002.53|1008.07|1002.67|1008.1|1002.7|1007.92|1002.52|24
1655549670000|2022-06-18 10:54:30|1008.09|1002.69|1008.37|1002.97|1008.38|1002.98|1007.99|1002.59|24
1655549680000|2022-06-18 10:54:40|1008.38|1002.98|1009.23|1003.83|1009.23|1003.83|1008.37|1002.97|17
1655549690000|2022-06-18 10:54:50|1009.25|1003.85|1009.5|1004.1|1009.54|1004.14|1009.25|1003.85|30
1655549700000|2022-06-18 10:55:00|1009.49|1004.09|1008.85|1003.45|1009.6|1004.2|1008.75|1003.35|28
1655549710000|2022-06-18 10:55:10|1009.04|1003.64|1009.73|1004.33|1009.78|1004.38|1009.03|1003.63|35
1655549720000|2022-06-18 10:55:20|1009.69|1004.29|1011.44|1006.04|1011.44|1006.04|1009.68|1004.28|34
1655549730000|2022-06-18 10:55:30|1011.55|1006.15|1010.94|1005.54|1012.38|1006.98|1010.94|1005.54|36
1655549740000|2022-06-18 10:55:40|1010.86|1005.46|1011.02|1005.62|1011.49|1006.09|1010.82|1005.42|33
1655549750000|2022-06-18 10:55:50|1011.04|1005.64|1011.12|1005.72|1011.27|1005.87|1010.9|1005.5|33
1655549760000|2022-06-18 10:56:00|1011.13|1005.73|1012.1|1006.7|1012.12|1006.72|1011.13|1005.73|27
1655549770000|2022-06-18 10:56:10|1012.09|1006.69|1011.85|1006.45|1012.62|1007.22|1011.85|1006.45|37
1655549780000|2022-06-18 10:56:20|1011.81|1006.41|1012.2|1006.8|1012.22|1006.82|1011.67|1006.27|32
1655549790000|2022-06-18 10:56:30|1011.92|1006.52|1012.22|1006.82|1012.32|1006.92|1011.63|1006.23|34
1655549800000|2022-06-18 10:56:40|1012.21|1006.81|1012.42|1007.02|1012.57|1007.17|1012.21|1006.81|30
1655549810000|2022-06-18 10:56:50|1012.37|1006.97|1011.08|1005.68|1012.37|1006.97|1011.08|1005.68|34
1655549820000|2022-06-18 10:57:00|1010.74|1005.34|1009.77|1004.37|1010.74|1005.34|1009.63|1004.23|30
1655549830000|2022-06-18 10:57:10|1009.78|1004.38|1009.55|1004.15|1009.89|1004.49|1009.39|1003.99|35
1655549840000|2022-06-18 10:57:20|1009.51|1004.11|1008.99|1003.59|1009.72|1004.32|1008.97|1003.57|31
1655549850000|2022-06-18 10:57:30|1009.02|1003.62|1008.93|1003.53|1009.02|1003.62|1008.61|1003.21|29
1655549860000|2022-06-18 10:57:40|1008.99|1003.59|1008.76|1003.36|1009.19|1003.79|1008.74|1003.34|29
1655549870000|2022-06-18 10:57:50|1008.75|1003.35|1008.51|1003.11|1008.76|1003.36|1008.47|1003.07|28
1655549880000|2022-06-18 10:58:00|1008.5|1003.1|1007.76|1002.36|1008.53|1003.13|1007.75|1002.35|32
1655549890000|2022-06-18 10:58:10|1007.7|1002.3|1006.88|1001.48|1007.7|1002.3|1006.77|1001.37|31
1655549900000|2022-06-18 10:58:20|1006.98|1001.58|1007.61|1002.21|1008.33|1002.93|1006.98|1001.58|38
1655549910000|2022-06-18 10:58:30|1007.57|1002.17|1009.05|1003.65|1009.05|1003.65|1007.55|1002.15|36
1655549920000|2022-06-18 10:58:40|1009.08|1003.68|1010.5|1005.1|1010.5|1005.1|1009.08|1003.68|37
1655549930000|2022-06-18 10:58:50|1010.53|1005.13|1009.44|1004.04|1010.57|1005.17|1009.44|1004.04|34
1655549940000|2022-06-18 10:59:00|1009.48|1004.08|1009.21|1003.81|1009.48|1004.08|1008.6|1003.2|31
1655549950000|2022-06-18 10:59:10|1009.14|1003.74|1008.53|1003.13|1009.37|1003.97|1008.43|1003.03|28
1655549960000|2022-06-18 10:59:20|1008.41|1003.01|1008.13|1002.73|1008.45|1003.05|1007.67|1002.27|30
1655549970000|2022-06-18 10:59:30|1008.04|1002.64|1008.24|1002.84|1008.24|1002.84|1007.53|1002.13|31
1655549980000|2022-06-18 10:59:40|1008.29|1002.89|1008.81|1003.41|1008.9|1003.5|1008.29|1002.89|31
1655549990000|2022-06-18 10:59:50|1008.82|1003.42|1008|1002.6|1008.83|1003.43|1008|1002.6|33
1655550000000|2022-06-18 11:00:00|1008.06|1002.66|1008.3|1002.9|1008.82|1003.42|1007.69|1002.29|35
1655550010000|2022-06-18 11:00:10|1008.32|1002.92|1008.62|1003.22|1008.62|1003.22|1008.28|1002.88|31
1655550020000|2022-06-18 11:00:20|1008.59|1003.19|1008.37|1002.97|1008.59|1003.19|1008.28|1002.88|30
1655550030000|2022-06-18 11:00:30|1008.23|1002.83|1007.55|1002.15|1008.23|1002.83|1007.55|1002.15|29
1655550040000|2022-06-18 11:00:40|1007.59|1002.19|1008.09|1002.69|1008.09|1002.69|1007.08|1001.68|35
1655550050000|2022-06-18 11:00:50|1008.07|1002.67|1008.14|1002.74|1008.17|1002.77|1007.98|1002.58|31
1655550060000|2022-06-18 11:01:00|1008.16|1002.76|1007.69|1002.29|1008.53|1003.13|1007.63|1002.23|33
1655550070000|2022-06-18 11:01:10|1007.7|1002.3|1007.3|1001.9|1007.7|1002.3|1007.19|1001.79|31
1655550080000|2022-06-18 11:01:20|1007.36|1001.96|1007.26|1001.86|1007.69|1002.29|1007.16|1001.76|31
1655550090000|2022-06-18 11:01:30|1007.24|1001.84|1008.06|1002.66|1008.06|1002.66|1007.22|1001.82|29
1655550100000|2022-06-18 11:01:40|1008.07|1002.67|1007.58|1002.18|1008.07|1002.67|1007.58|1002.18|29
1655550110000|2022-06-18 11:01:50|1007.54|1002.14|1007.58|1002.18|1007.94|1002.54|1007.54|1002.14|30
1655550120000|2022-06-18 11:02:00|1007.6|1002.2|1007.14|1001.74|1007.65|1002.25|1007.05|1001.65|28
1655550130000|2022-06-18 11:02:10|1007.13|1001.73|1007.18|1001.78|1007.45|1002.05|1007.04|1001.64|36
1655550140000|2022-06-18 11:02:20|1007.19|1001.79|1007.16|1001.76|1007.19|1001.79|1007.1|1001.7|18
1655550150000|2022-06-18 11:02:30|1007.14|1001.74|1007.09|1001.69|1007.16|1001.76|1007.03|1001.63|20
1655550160000|2022-06-18 11:02:40|1007.11|1001.71|1006.96|1001.56|1007.11|1001.71|1006.91|1001.51|20
1655550170000|2022-06-18 11:02:50|1006.95|1001.55|1006.58|1001.18|1006.95|1001.55|1006.55|1001.15|28
1655550180000|2022-06-18 11:03:00|1006.57|1001.17|1006.55|1001.15|1006.69|1001.29|1006.55|1001.15|18
1655550190000|2022-06-18 11:03:10|1006.53|1001.13|1006.12|1000.72|1006.56|1001.16|1005.98|1000.58|28
1655550200000|2022-06-18 11:03:20|1006.11|1000.71|1005.99|1000.59|1006.11|1000.71|1005.95|1000.55|22
1655550210000|2022-06-18 11:03:30|1006.02|1000.62|1007.01|1001.61|1007.02|1001.62|1006.02|1000.62|31
1655550220000|2022-06-18 11:03:40|1007|1001.6|1006.67|1001.27|1007.07|1001.67|1006.55|1001.15|30
1655550230000|2022-06-18 11:03:50|1006.65|1001.25|1006.41|1001.01|1006.65|1001.25|1006.11|1000.71|30
1655550240000|2022-06-18 11:04:00|1006.49|1001.09|1006.04|1000.64|1006.73|1001.33|1005.56|1000.16|32
1655550250000|2022-06-18 11:04:10|1006.03|1000.63|1005.86|1000.46|1006.03|1000.63|1005.32|999.92|35
1655550260000|2022-06-18 11:04:20|1005.84|1000.44|1005.83|1000.43|1005.84|1000.44|1005.68|1000.28|27
1655550270000|2022-06-18 11:04:30|1005.87|1000.47|1005.89|1000.49|1005.99|1000.59|1005.86|1000.46|25
1655550280000|2022-06-18 11:04:40|1005.88|1000.48|1005.85|1000.45|1005.88|1000.48|1005.83|1000.43|13
1655550290000|2022-06-18 11:04:50|1005.86|1000.46|1005.9|1000.5|1005.9|1000.5|1005.83|1000.43|25
1655550300000|2022-06-18 11:05:00|1005.88|1000.48|1005.99|1000.59|1006.04|1000.64|1005.85|1000.45|26
1655550310000|2022-06-18 11:05:10|1006.02|1000.62|1005.91|1000.51|1006.03|1000.63|1005.68|1000.28|35
1655550320000|2022-06-18 11:05:20|1005.9|1000.5|1006.21|1000.81|1006.21|1000.81|1005.74|1000.34|24
1655550330000|2022-06-18 11:05:30|1006.26|1000.86|1005.91|1000.51|1006.39|1000.99|1005.89|1000.49|28
1655550340000|2022-06-18 11:05:40|1006.06|1000.66|1006.03|1000.63|1006.06|1000.66|1005.67|1000.27|26
1655550350000|2022-06-18 11:05:50|1006.02|1000.62|1005.87|1000.47|1006.02|1000.62|1005.53|1000.13|32
1655550360000|2022-06-18 11:06:00|1005.73|1000.33|1005.43|1000.03|1005.73|1000.33|1005.43|1000.03|24
1655550370000|2022-06-18 11:06:10|1005.41|1000.01|1005.12|999.72|1005.41|1000.01|1005.05|999.65|26
1655550380000|2022-06-18 11:06:20|1005.13|999.73|1003.56|998.16|1005.14|999.74|1003.5|998.1|35
1655550390000|2022-06-18 11:06:30|1003.53|998.13|1002.66|997.26|1004.13|998.73|1002.6|997.2|35
1655550400000|2022-06-18 11:06:40|1002.59|997.19|1002.73|997.33|1003.03|997.63|1002.27|996.87|39
1655550410000|2022-06-18 11:06:50|1002.71|997.31|1003.28|997.88|1003.57|998.17|1002.15|996.75|36
1655550420000|2022-06-18 11:07:00|1003.22|997.82|1003.57|998.17|1004.1|998.7|1003.06|997.66|35
1655550430000|2022-06-18 11:07:10|1003.58|998.18|1002.32|996.92|1003.59|998.19|1002.32|996.92|33
1655550440000|2022-06-18 11:07:20|1002.34|996.94|1001.94|996.54|1002.39|996.99|1001.01|995.61|40
1655550450000|2022-06-18 11:07:30|1001.98|996.58|1002.26|996.86|1002.92|997.52|1001.98|996.58|36
1655550460000|2022-06-18 11:07:40|1002.1|996.7|1002.26|996.86|1002.33|996.93|1001.91|996.51|36
1655550470000|2022-06-18 11:07:50|1002.23|996.83|1002.17|996.77|1002.28|996.88|1001.77|996.37|36
1655550480000|2022-06-18 11:08:00|1002.2|996.8|1001.92|996.52|1003.07|997.67|1001.9|996.5|32
1655550490000|2022-06-18 11:08:10|1001.91|996.51|1002.59|997.19|1003.25|997.85|1001.91|996.51|36
1655550500000|2022-06-18 11:08:20|1002.61|997.21|1002.46|997.06|1002.61|997.21|1002.11|996.71|33
1655550510000|2022-06-18 11:08:30|1002.36|996.96|1002.9|997.5|1003.29|997.89|1002.36|996.96|34
1655550520000|2022-06-18 11:08:40|1002.93|997.53|1002.74|997.34|1002.93|997.53|1002.67|997.27|32
1655550530000|2022-06-18 11:08:50|1002.75|997.35|1002.91|997.51|1002.91|997.51|1002.75|997.35|27
1655550540000|2022-06-18 11:09:00|1002.93|997.53|1003.49|998.09|1003.51|998.11|1002.73|997.33|36
1655550550000|2022-06-18 11:09:10|1003.5|998.1|1003.04|997.64|1003.51|998.11|1003.04|997.64|35
1655550560000|2022-06-18 11:09:20|1003.11|997.71|1002.7|997.3|1003.12|997.72|1002.13|996.73|34
1655550570000|2022-06-18 11:09:30|1002.76|997.36|1002.52|997.12|1002.98|997.58|1002.25|996.85|30
1655550580000|2022-06-18 11:09:40|1002.44|997.04|1002.43|997.03|1002.65|997.25|1002.4|997|33
1655550590000|2022-06-18 11:09:50|1002.44|997.04|1002.12|996.72|1002.47|997.07|1001.82|996.42|34
1655550600000|2022-06-18 11:10:00|1002.14|996.74|1002.19|996.79|1002.69|997.29|1002.11|996.71|32
1655550610000|2022-06-18 11:10:10|1002.12|996.72|1002.33|996.93|1002.35|996.95|1002.05|996.65|22
1655550620000|2022-06-18 11:10:20|1002.35|996.95|1002.2|996.8|1002.4|997|1001.79|996.39|37
1655550630000|2022-06-18 11:10:30|1002.19|996.79|1001.09|995.69|1002.19|996.79|1001.08|995.68|33
1655550640000|2022-06-18 11:10:40|1001.06|995.66|1001.67|996.27|1001.93|996.53|1000.97|995.57|37
1655550650000|2022-06-18 11:10:50|1001.57|996.17|1001.52|996.12|1001.6|996.2|1001.26|995.86|31
1655550660000|2022-06-18 11:11:00|1001.53|996.13|1001.91|996.51|1001.91|996.51|1001.5|996.1|27
1655550670000|2022-06-18 11:11:10|1001.9|996.5|1001.77|996.37|1001.9|996.5|1001.19|995.79|38
1655550680000|2022-06-18 11:11:20|1001.69|996.29|1003.02|997.62|1003.06|997.66|1001.67|996.27|34
1655550690000|2022-06-18 11:11:30|1002.96|997.56|1002.55|997.15|1002.96|997.56|1002.13|996.73|32
1655550700000|2022-06-18 11:11:40|1002.56|997.16|1002.36|996.96|1002.56|997.16|1002.26|996.86|27
1655550710000|2022-06-18 11:11:50|1002.37|996.97|1002.84|997.44|1002.84|997.44|1002.36|996.96|32
1655550720000|2022-06-18 11:12:00|1002.86|997.46|1002.67|997.27|1002.93|997.53|1002.46|997.06|30
1655550730000|2022-06-18 11:12:10|1002.71|997.31|1003.39|997.99|1003.54|998.14|1002.54|997.14|34
1655550740000|2022-06-18 11:12:20|1003.41|998.01|1004.56|999.16|1004.66|999.26|1002.8|997.4|34
1655550750000|2022-06-18 11:12:30|1004.45|999.05|1003.99|998.59|1004.45|999.05|1003.44|998.04|37
1655550760000|2022-06-18 11:12:40|1003.96|998.56|1003.52|998.12|1004.18|998.78|1002.86|997.46|32
1655550770000|2022-06-18 11:12:50|1003.48|998.08|1002.9|997.5|1003.66|998.26|1002.9|997.5|36
1655550780000|2022-06-18 11:13:00|1002.93|997.53|1003.71|998.31|1003.71|998.31|1002.92|997.52|34
1655550790000|2022-06-18 11:13:10|1003.69|998.29|1004.2|998.8|1004.43|999.03|1003.69|998.29|30
1655550800000|2022-06-18 11:13:20|1004.17|998.77|1004.7|999.3|1005.34|999.94|1004.17|998.77|35
1655550810000|2022-06-18 11:13:30|1004.6|999.2|1005.24|999.84|1005.35|999.95|1004.52|999.12|35
1655550820000|2022-06-18 11:13:40|1005.08|999.68|1004.3|998.9|1005.13|999.73|1004.21|998.81|34
1655550830000|2022-06-18 11:13:50|1004.36|998.96|1004.71|999.31|1004.8|999.4|1004.23|998.83|29
1655550840000|2022-06-18 11:14:00|1004.72|999.32|1004.37|998.97|1004.72|999.32|1004.22|998.82|29
1655550850000|2022-06-18 11:14:10|1004.3|998.9|1004.23|998.83|1004.32|998.92|1004.08|998.68|25
1655550860000|2022-06-18 11:14:20|1004.24|998.84|1004.64|999.24|1004.67|999.27|1004.24|998.84|21
1655550870000|2022-06-18 11:14:30|1005.48|1000.08|1006.25|1000.85|1006.4|1001|1005.48|1000.08|36
1655550880000|2022-06-18 11:14:40|1006.24|1000.84|1006.27|1000.87|1006.56|1001.16|1006.21|1000.81|35
1655550890000|2022-06-18 11:14:50|1006.35|1000.95|1005.91|1000.51|1006.35|1000.95|1005.57|1000.17|39
1655550900000|2022-06-18 11:15:00|1006.28|1000.88|1007.33|1001.93|1007.76|1002.36|1006.28|1000.88|34
1655550910000|2022-06-18 11:15:10|1007.2|1001.8|1006.52|1001.12|1007.53|1002.13|1006.5|1001.1|33
1655550920000|2022-06-18 11:15:20|1006.58|1001.18|1007.1|1001.7|1007.36|1001.96|1006.54|1001.14|36
1655550930000|2022-06-18 11:15:30|1007.11|1001.71|1008.04|1002.64|1008.04|1002.64|1007.1|1001.7|38
1655550940000|2022-06-18 11:15:40|1008.03|1002.63|1007.93|1002.53|1008.22|1002.82|1007.93|1002.53|36
1655550950000|2022-06-18 11:15:50|1007.92|1002.52|1007.39|1001.99|1007.92|1002.52|1007.33|1001.93|29
1655550960000|2022-06-18 11:16:00|1007.33|1001.93|1007.4|1002|1007.64|1002.24|1007.26|1001.86|30
1655550970000|2022-06-18 11:16:10|1007.34|1001.94|1007.75|1002.35|1007.83|1002.43|1007.34|1001.94|32
1655550980000|2022-06-18 11:16:20|1007.72|1002.32|1007.96|1002.56|1007.97|1002.57|1007.62|1002.22|32
1655550990000|2022-06-18 11:16:30|1007.97|1002.57|1008.05|1002.65|1008.3|1002.9|1007.59|1002.19|33
1655551000000|2022-06-18 11:16:40|1007.94|1002.54|1008.6|1003.2|1008.61|1003.21|1007.91|1002.51|31
1655551010000|2022-06-18 11:16:50|1008.64|1003.24|1008.73|1003.33|1008.93|1003.53|1008.64|1003.24|26
1655551020000|2022-06-18 11:17:00|1008.71|1003.31|1008.88|1003.48|1008.88|1003.48|1008.25|1002.85|36
1655551030000|2022-06-18 11:17:10|1008.94|1003.54|1009.21|1003.81|1009.43|1004.03|1008.94|1003.54|33
1655551040000|2022-06-18 11:17:20|1009.36|1003.96|1009.01|1003.61|1009.46|1004.06|1008.99|1003.59|34
1655551050000|2022-06-18 11:17:30|1008.94|1003.54|1009.33|1003.93|1009.33|1003.93|1008.49|1003.09|32
1655551060000|2022-06-18 11:17:40|1009.38|1003.98|1009.41|1004.01|1009.54|1004.14|1009.2|1003.8|30
1655551070000|2022-06-18 11:17:50|1009.39|1003.99|1009.19|1003.79|1009.55|1004.15|1009.12|1003.72|36
1655551080000|2022-06-18 11:18:00|1009.17|1003.77|1009.3|1003.9|1009.3|1003.9|1008.73|1003.33|30
1655551090000|2022-06-18 11:18:10|1009.35|1003.95|1010.44|1005.04|1010.79|1005.39|1009.35|1003.95|36
1655551100000|2022-06-18 11:18:20|1010.43|1005.03|1009.5|1004.1|1010.46|1005.06|1009.39|1003.99|39
1655551110000|2022-06-18 11:18:30|1009.51|1004.11|1010.12|1004.72|1010.45|1005.05|1009.51|1004.11|36
1655551120000|2022-06-18 11:18:40|1010.15|1004.75|1009.89|1004.49|1010.15|1004.75|1009.7|1004.3|33
1655551130000|2022-06-18 11:18:50|1009.88|1004.48|1010.28|1004.88|1010.45|1005.05|1009.87|1004.47|29
1655551140000|2022-06-18 11:19:00|1010.36|1004.96|1010.69|1005.29|1010.82|1005.42|1010.01|1004.61|36
1655551150000|2022-06-18 11:19:10|1010.68|1005.28|1010.45|1005.05|1010.71|1005.31|1010.44|1005.04|29
1655551160000|2022-06-18 11:19:20|1010.4|1005|1010.11|1004.71|1010.51|1005.11|1010.02|1004.62|32
1655551170000|2022-06-18 11:19:30|1010.12|1004.72|1010.44|1005.04|1010.59|1005.19|1010.07|1004.67|31
1655551180000|2022-06-18 11:19:40|1010.39|1004.99|1010.48|1005.08|1010.73|1005.33|1010.36|1004.96|13
1655551190000|2022-06-18 11:19:50|1010.59|1005.19|1010.69|1005.29|1010.8|1005.4|1010.57|1005.17|28
1655551200000|2022-06-18 11:20:00|1010.65|1005.25|1010.27|1004.87|1010.65|1005.25|1010.02|1004.62|33
1655551210000|2022-06-18 11:20:10|1010.36|1004.96|1010.73|1005.33|1010.79|1005.39|1010.33|1004.93|30
1655551220000|2022-06-18 11:20:20|1010.72|1005.32|1010.98|1005.58|1011|1005.6|1010.58|1005.18|31
1655551230000|2022-06-18 11:20:30|1010.92|1005.52|1011.15|1005.75|1011.17|1005.77|1010.89|1005.49|25
1655551240000|2022-06-18 11:20:40|1011.17|1005.77|1011.24|1005.84|1011.26|1005.86|1010.9|1005.5|29
1655551250000|2022-06-18 11:20:50|1011.22|1005.82|1010.86|1005.46|1011.22|1005.82|1010.86|1005.46|24
1655551260000|2022-06-18 11:21:00|1010.87|1005.47|1009.5|1004.1|1010.91|1005.51|1009.5|1004.1|31
1655551270000|2022-06-18 11:21:10|1009.51|1004.11|1009.62|1004.22|1009.73|1004.33|1009.41|1004.01|32
1655551280000|2022-06-18 11:21:20|1009.76|1004.36|1009.57|1004.17|1009.89|1004.49|1009.53|1004.13|27
1655551290000|2022-06-18 11:21:30|1009.56|1004.16|1009.05|1003.65|1009.57|1004.17|1008.97|1003.57|27
1655551300000|2022-06-18 11:21:40|1009.06|1003.66|1009.42|1004.02|1009.47|1004.07|1009.06|1003.66|26
1655551310000|2022-06-18 11:21:50|1009.41|1004.01|1009.91|1004.51|1010.06|1004.66|1009.36|1003.96|26
1655551320000|2022-06-18 11:22:00|1009.95|1004.55|1010.12|1004.72|1010.14|1004.74|1009.88|1004.48|28
1655551330000|2022-06-18 11:22:10|1010.11|1004.71|1008.44|1003.04|1010.11|1004.71|1008.43|1003.03|32
1655551340000|2022-06-18 11:22:20|1008.46|1003.06|1008.95|1003.55|1009.06|1003.66|1008.23|1002.83|33
1655551350000|2022-06-18 11:22:30|1009|1003.6|1009.32|1003.92|1009.82|1004.42|1009|1003.6|30
1655551360000|2022-06-18 11:22:40|1009.35|1003.95|1009.84|1004.44|1009.86|1004.46|1009.32|1003.92|28
1655551370000|2022-06-18 11:22:50|1009.79|1004.39|1010.08|1004.68|1010.08|1004.68|1009.75|1004.35|25
1655551380000|2022-06-18 11:23:00|1010.12|1004.72|1010.42|1005.02|1010.76|1005.36|1010.12|1004.72|32
1655551390000|2022-06-18 11:23:10|1010.41|1005.01|1010|1004.6|1010.47|1005.07|1009.98|1004.58|31
1655551400000|2022-06-18 11:23:20|1010.02|1004.62|1009.97|1004.57|1010.04|1004.64|1009.91|1004.51|23
1655551410000|2022-06-18 11:23:30|1009.99|1004.59|1010.04|1004.64|1010.19|1004.79|1009.98|1004.58|28
1655551420000|2022-06-18 11:23:40|1010.07|1004.67|1010.13|1004.73|1010.16|1004.76|1010.07|1004.67|18
1655551430000|2022-06-18 11:23:50|1010.07|1004.67|1010.09|1004.69|1010.12|1004.72|1009.95|1004.55|16
1655551440000|2022-06-18 11:24:00|1010.1|1004.7|1010.15|1004.75|1010.38|1004.98|1010.1|1004.7|23
1655551450000|2022-06-18 11:24:10|1010.14|1004.74|1010.03|1004.63|1010.15|1004.75|1010.03|1004.63|14
1655551460000|2022-06-18 11:24:20|1010.02|1004.62|1009.27|1003.87|1010.06|1004.66|1009.26|1003.86|31
1655551470000|2022-06-18 11:24:30|1009.24|1003.84|1008.95|1003.55|1009.24|1003.84|1008.85|1003.45|34
1655551480000|2022-06-18 11:24:40|1008.91|1003.51|1008.85|1003.45|1009.35|1003.95|1008.82|1003.42|26
1655551490000|2022-06-18 11:24:50|1008.84|1003.44|1009.43|1004.03|1009.43|1004.03|1008.81|1003.41|30
1655551500000|2022-06-18 11:25:00|1009.51|1004.11|1010.25|1004.85|1010.34|1004.94|1009.51|1004.11|31
1655551510000|2022-06-18 11:25:10|1010.26|1004.86|1011.65|1006.25|1011.8|1006.4|1010.26|1004.86|33
1655551520000|2022-06-18 11:25:20|1011.61|1006.21|1011.58|1006.18|1012.03|1006.63|1011.58|1006.18|31
1655551530000|2022-06-18 11:25:30|1011.59|1006.19|1012.4|1007|1012.4|1007|1011.59|1006.19|30
1655551540000|2022-06-18 11:25:40|1012.42|1007.02|1012.75|1007.35|1013.37|1007.97|1012.42|1007.02|38
1655551550000|2022-06-18 11:25:50|1012.78|1007.38|1014.55|1009.15|1015|1009.6|1012.78|1007.38|36
1655551560000|2022-06-18 11:26:00|1014.48|1009.08|1014.47|1009.07|1015.55|1010.15|1014.39|1008.99|34
1655551570000|2022-06-18 11:26:10|1014.42|1009.02|1014.78|1009.38|1014.99|1009.59|1014.19|1008.79|33
1655551580000|2022-06-18 11:26:20|1014.73|1009.33|1013.36|1007.96|1014.8|1009.4|1013.36|1007.96|39
1655551590000|2022-06-18 11:26:30|1013.37|1007.97|1014.65|1009.25|1014.69|1009.29|1013.37|1007.97|36
1655551600000|2022-06-18 11:26:40|1014.62|1009.22|1013.96|1008.56|1014.62|1009.22|1013.73|1008.33|34
1655551610000|2022-06-18 11:26:50|1013.94|1008.54|1012.97|1007.57|1013.94|1008.54|1012.97|1007.57|35
1655551620000|2022-06-18 11:27:00|1012.96|1007.56|1013.72|1008.32|1013.72|1008.32|1012.85|1007.45|36
1655551630000|2022-06-18 11:27:10|1013.66|1008.26|1015.04|1009.64|1015.06|1009.66|1013.05|1007.65|34
1655551640000|2022-06-18 11:27:20|1015|1009.6|1016.36|1010.96|1016.37|1010.97|1015|1009.6|36
1655551650000|2022-06-18 11:27:30|1016.38|1010.98|1016.27|1010.87|1016.64|1011.24|1016.07|1010.67|39
1655551660000|2022-06-18 11:27:40|1016.3|1010.9|1016.24|1010.84|1016.34|1010.94|1015.73|1010.33|31
1655551670000|2022-06-18 11:27:50|1016.25|1010.85|1015.2|1009.8|1016.25|1010.85|1015.13|1009.73|33
1655551680000|2022-06-18 11:28:00|1015.19|1009.79|1014.75|1009.35|1015.19|1009.79|1014.75|1009.35|27
1655551690000|2022-06-18 11:28:10|1014.73|1009.33|1014.96|1009.56|1015.19|1009.79|1014.61|1009.21|28
1655551700000|2022-06-18 11:28:20|1014.98|1009.58|1015.25|1009.85|1015.25|1009.85|1014.98|1009.58|23
1655551710000|2022-06-18 11:28:30|1015.21|1009.81|1015.89|1010.49|1016.14|1010.74|1015.18|1009.78|32
1655551720000|2022-06-18 11:28:40|1015.88|1010.48|1015.82|1010.42|1016.04|1010.64|1015.52|1010.12|32
1655551730000|2022-06-18 11:28:50|1015.84|1010.44|1015.83|1010.43|1015.93|1010.53|1015.68|1010.28|35
1655551740000|2022-06-18 11:29:00|1015.81|1010.41|1016.02|1010.62|1016.02|1010.62|1015.7|1010.3|28
1655551750000|2022-06-18 11:29:10|1016.03|1010.63|1015.87|1010.47|1016.09|1010.69|1015.75|1010.35|31
1655551760000|2022-06-18 11:29:20|1015.84|1010.44|1015.65|1010.25|1015.98|1010.58|1015.61|1010.21|31
1655551770000|2022-06-18 11:29:30|1015.64|1010.24|1015.71|1010.31|1015.91|1010.51|1015.6|1010.2|25
1655551780000|2022-06-18 11:29:40|1015.72|1010.32|1015.92|1010.52|1015.92|1010.52|1015.72|1010.32|28
1655551790000|2022-06-18 11:29:50|1015.97|1010.57|1016.05|1010.65|1016.05|1010.65|1015.8|1010.4|22
1655551800000|2022-06-18 11:30:00|1016.04|1010.64|1015.74|1010.34|1016.06|1010.66|1015.73|1010.33|21
1655551810000|2022-06-18 11:30:10|1015.76|1010.36|1015.73|1010.33|1016.32|1010.92|1015.64|1010.24|35
1655551820000|2022-06-18 11:30:20|1015.78|1010.38|1015.08|1009.68|1015.93|1010.53|1015.03|1009.63|36
1655551830000|2022-06-18 11:30:30|1015.13|1009.73|1015.92|1010.52|1016.35|1010.95|1015.11|1009.71|37
1655551840000|2022-06-18 11:30:40|1015.97|1010.57|1015.47|1010.07|1015.97|1010.57|1014.55|1009.15|28
1655551850000|2022-06-18 11:30:50|1015.5|1010.1|1015.32|1009.92|1015.56|1010.16|1015.14|1009.74|31
1655551860000|2022-06-18 11:31:00|1015.31|1009.91|1014.48|1009.08|1015.34|1009.94|1014.48|1009.08|35
1655551870000|2022-06-18 11:31:10|1014.47|1009.07|1015.51|1010.11|1015.65|1010.25|1014.44|1009.04|35
1655551880000|2022-06-18 11:31:20|1015.52|1010.12|1015.98|1010.58|1015.98|1010.58|1015.49|1010.09|30
1655551890000|2022-06-18 11:31:30|1016|1010.6|1015.52|1010.12|1016.05|1010.65|1015.52|1010.12|25
1655551900000|2022-06-18 11:31:40|1015.51|1010.11|1015.68|1010.28|1015.7|1010.3|1015.51|1010.11|22
1655551910000|2022-06-18 11:31:50|1015.69|1010.29|1015.58|1010.18|1015.7|1010.3|1015.4|1010|32
1655551920000|2022-06-18 11:32:00|1015.6|1010.2|1015.34|1009.94|1015.67|1010.27|1014.76|1009.36|35
1655551930000|2022-06-18 11:32:10|1015.35|1009.95|1015.98|1010.58|1016.03|1010.63|1015.17|1009.77|25
1655551940000|2022-06-18 11:32:20|1015.97|1010.57|1016.12|1010.72|1016.12|1010.72|1015.72|1010.32|28
1655551950000|2022-06-18 11:32:30|1016.14|1010.74|1016.25|1010.85|1016.3|1010.9|1016.06|1010.66|31
1655551960000|2022-06-18 11:32:40|1016.49|1011.09|1016.47|1011.07|1016.57|1011.17|1016.36|1010.96|25
1655551970000|2022-06-18 11:32:50|1016.51|1011.11|1016.45|1011.05|1016.51|1011.11|1016.18|1010.78|34
1655551980000|2022-06-18 11:33:00|1016.46|1011.06|1016.19|1010.79|1016.53|1011.13|1016.19|1010.79|25
1655551990000|2022-06-18 11:33:10|1016.15|1010.75|1016.53|1011.13|1016.55|1011.15|1015.78|1010.38|32
1655552000000|2022-06-18 11:33:20|1016.51|1011.11|1016.06|1010.66|1016.58|1011.18|1016.06|1010.66|33
1655552010000|2022-06-18 11:33:30|1016.1|1010.7|1015.11|1009.71|1016.1|1010.7|1015.1|1009.7|31
1655552020000|2022-06-18 11:33:40|1015.1|1009.7|1014.96|1009.56|1015.12|1009.72|1014.69|1009.29|28
1655552030000|2022-06-18 11:33:50|1014.98|1009.58|1014.57|1009.17|1015.01|1009.61|1014.57|1009.17|30
1655552040000|2022-06-18 11:34:00|1014.62|1009.22|1014.38|1008.98|1014.85|1009.45|1014.38|1008.98|34
1655552050000|2022-06-18 11:34:10|1014.36|1008.96|1014.38|1008.98|1014.64|1009.24|1014.25|1008.85|28
1655552060000|2022-06-18 11:34:20|1014.3|1008.9|1014.26|1008.86|1014.33|1008.93|1014.18|1008.78|35
1655552070000|2022-06-18 11:34:30|1014.29|1008.89|1014.31|1008.91|1014.31|1008.91|1014.25|1008.85|21
1655552080000|2022-06-18 11:34:40|1014.29|1008.89|1014.02|1008.62|1014.29|1008.89|1014.02|1008.62|26
1655552090000|2022-06-18 11:34:50|1013.9|1008.5|1014.09|1008.69|1014.37|1008.97|1013.9|1008.5|29
1655552100000|2022-06-18 11:35:00|1014.02|1008.62|1014.74|1009.34|1015.1|1009.7|1014.02|1008.62|34
1655552110000|2022-06-18 11:35:10|1014.7|1009.3|1014.75|1009.35|1014.86|1009.46|1014.7|1009.3|31
1655552120000|2022-06-18 11:35:20|1014.77|1009.37|1015.26|1009.86|1015.26|1009.86|1014.73|1009.33|27
1655552130000|2022-06-18 11:35:30|1015.27|1009.87|1014.39|1008.99|1015.27|1009.87|1014.39|1008.99|26
1655552140000|2022-06-18 11:35:40|1014.34|1008.94|1014.29|1008.89|1014.35|1008.95|1014.24|1008.84|29
1655552150000|2022-06-18 11:35:50|1014.28|1008.88|1014.31|1008.91|1014.33|1008.93|1014.15|1008.75|24
1655552160000|2022-06-18 11:36:00|1014.29|1008.89|1014.29|1008.89|1014.38|1008.98|1014.27|1008.87|23
1655552170000|2022-06-18 11:36:10|1014.28|1008.88|1014.22|1008.82|1014.32|1008.92|1014.21|1008.81|26
1655552180000|2022-06-18 11:36:20|1014.21|1008.81|1014.12|1008.72|1014.21|1008.81|1013.93|1008.53|36
1655552190000|2022-06-18 11:36:30|1014.09|1008.69|1014.05|1008.65|1014.12|1008.72|1014.04|1008.64|23
1655552200000|2022-06-18 11:36:40|1014.06|1008.66|1014.05|1008.65|1014.08|1008.68|1014.04|1008.64|21
1655552210000|2022-06-18 11:36:50|1014.06|1008.66|1014.07|1008.67|1014.09|1008.69|1014.05|1008.65|21
1655552220000|2022-06-18 11:37:00|1014.08|1008.68|1014.56|1009.16|1014.64|1009.24|1014.08|1008.68|33
1655552230000|2022-06-18 11:37:10|1014.57|1009.17|1013.71|1008.31|1014.63|1009.23|1013.71|1008.31|32
1655552240000|2022-06-18 11:37:20|1013.69|1008.29|1014.04|1008.64|1014.19|1008.79|1013.58|1008.18|38
1655552250000|2022-06-18 11:37:30|1014.03|1008.63|1013.85|1008.45|1014.05|1008.65|1013.85|1008.45|26
1655552260000|2022-06-18 11:37:40|1013.81|1008.41|1013.38|1007.98|1013.81|1008.41|1013.36|1007.96|32
1655552270000|2022-06-18 11:37:50|1013.37|1007.97|1013.61|1008.21|1013.61|1008.21|1013.21|1007.81|28
1655552280000|2022-06-18 11:38:00|1013.63|1008.23|1013.84|1008.44|1013.92|1008.52|1013.61|1008.21|24
1655552290000|2022-06-18 11:38:10|1013.85|1008.45|1014.29|1008.89|1014.41|1009.01|1013.8|1008.4|27
1655552300000|2022-06-18 11:38:20|1014.28|1008.88|1013.86|1008.46|1014.43|1009.03|1013.86|1008.46|27
1655552310000|2022-06-18 11:38:30|1013.85|1008.45|1013.81|1008.41|1013.94|1008.54|1013.59|1008.19|32
1655552320000|2022-06-18 11:38:40|1013.8|1008.4|1013.6|1008.2|1013.85|1008.45|1013.54|1008.14|26
1655552330000|2022-06-18 11:38:50|1013.62|1008.22|1013.12|1007.72|1013.64|1008.24|1013.11|1007.71|26
1655552340000|2022-06-18 11:39:00|1013.09|1007.69|1012.58|1007.18|1013.14|1007.74|1012.58|1007.18|34
1655552350000|2022-06-18 11:39:10|1012.61|1007.21|1013.11|1007.71|1013.11|1007.71|1012.56|1007.16|29
1655552360000|2022-06-18 11:39:20|1013.27|1007.87|1013.13|1007.73|1013.28|1007.88|1013|1007.6|26
1655552370000|2022-06-18 11:39:30|1013.15|1007.75|1012.45|1007.05|1013.17|1007.77|1012.43|1007.03|25
1655552380000|2022-06-18 11:39:40|1012.44|1007.04|1012.34|1006.94|1012.44|1007.04|1012.33|1006.93|25
1655552390000|2022-06-18 11:39:50|1012.32|1006.92|1012.34|1006.94|1012.46|1007.06|1012.22|1006.82|30
1655552400000|2022-06-18 11:40:00|1012.36|1006.96|1012.94|1007.54|1012.94|1007.54|1012.08|1006.68|36
1655552410000|2022-06-18 11:40:10|1012.98|1007.58|1013.17|1007.77|1013.18|1007.78|1012.96|1007.56|28
1655552420000|2022-06-18 11:40:20|1013.16|1007.76|1013.08|1007.68|1013.16|1007.76|1012.9|1007.5|32
1655552430000|2022-06-18 11:40:30|1013.11|1007.71|1012.71|1007.31|1013.12|1007.72|1012.63|1007.23|26
1655552440000|2022-06-18 11:40:40|1012.72|1007.32|1013.18|1007.78|1013.18|1007.78|1012.72|1007.32|26
1655552450000|2022-06-18 11:40:50|1013.15|1007.75|1013.3|1007.9|1013.36|1007.96|1013.15|1007.75|22
1655552460000|2022-06-18 11:41:00|1013.34|1007.94|1013.89|1008.49|1013.89|1008.49|1013.31|1007.91|23
1655552470000|2022-06-18 11:41:10|1013.94|1008.54|1014.55|1009.15|1015.03|1009.63|1013.91|1008.51|31
1655552480000|2022-06-18 11:41:20|1014.53|1009.13|1014.85|1009.45|1014.88|1009.48|1014.36|1008.96|26
1655552490000|2022-06-18 11:41:30|1014.84|1009.44|1014.55|1009.15|1014.84|1009.44|1014.53|1009.13|31
1655552500000|2022-06-18 11:41:40|1014.54|1009.14|1014.04|1008.64|1014.56|1009.16|1014.04|1008.64|29
1655552510000|2022-06-18 11:41:50|1014.03|1008.63|1013.26|1007.86|1014.03|1008.63|1013.06|1007.66|32
1655552520000|2022-06-18 11:42:00|1013.25|1007.85|1014.07|1008.67|1014.11|1008.71|1013.22|1007.82|27
1655552530000|2022-06-18 11:42:10|1014.1|1008.7|1014.14|1008.74|1014.49|1009.09|1014.09|1008.69|29
1655552540000|2022-06-18 11:42:20|1014|1008.6|1014.08|1008.68|1014.21|1008.81|1013.88|1008.48|27
1655552550000|2022-06-18 11:42:30|1014.18|1008.78|1014.08|1008.68|1014.18|1008.78|1013.88|1008.48|33
1655552560000|2022-06-18 11:42:40|1014.05|1008.65|1014.11|1008.71|1014.12|1008.72|1014.04|1008.64|25
1655552570000|2022-06-18 11:42:50|1014.1|1008.7|1014.02|1008.62|1014.11|1008.71|1013.9|1008.5|22
1655552580000|2022-06-18 11:43:00|1014.01|1008.61|1014.71|1009.31|1014.73|1009.33|1014|1008.6|29
1655552590000|2022-06-18 11:43:10|1014.86|1009.46|1014.34|1008.94|1014.97|1009.57|1014.34|1008.94|32
1655552600000|2022-06-18 11:43:20|1014.47|1009.07|1014.65|1009.25|1014.65|1009.25|1014.42|1009.02|19
1655552610000|2022-06-18 11:43:30|1014.68|1009.28|1013.95|1008.55|1014.97|1009.57|1013.82|1008.42|33
1655552620000|2022-06-18 11:43:40|1014|1008.6|1013.76|1008.36|1014|1008.6|1013.64|1008.24|32
1655552630000|2022-06-18 11:43:50|1013.77|1008.37|1013.86|1008.46|1014|1008.6|1013.74|1008.34|28
1655552640000|2022-06-18 11:44:00|1013.84|1008.44|1013.55|1008.15|1013.84|1008.44|1013.47|1008.07|25
1655552650000|2022-06-18 11:44:10|1013.54|1008.14|1013.91|1008.51|1013.91|1008.51|1013.45|1008.05|31
1655552660000|2022-06-18 11:44:20|1013.95|1008.55|1013.49|1008.09|1014.12|1008.72|1013.29|1007.89|28
1655552670000|2022-06-18 11:44:30|1013.51|1008.11|1013.21|1007.81|1013.51|1008.11|1013.19|1007.79|28
1655552680000|2022-06-18 11:44:40|1013.23|1007.83|1013.45|1008.05|1013.45|1008.05|1013.18|1007.78|25
1655552690000|2022-06-18 11:44:50|1013.55|1008.15|1013.61|1008.21|1013.82|1008.42|1013.23|1007.83|28
1655552700000|2022-06-18 11:45:00|1013.58|1008.18|1013.89|1008.49|1014.1|1008.7|1013.47|1008.07|33
1655552710000|2022-06-18 11:45:10|1013.98|1008.58|1013.41|1008.01|1014.21|1008.81|1013.14|1007.74|36
1655552720000|2022-06-18 11:45:20|1013.43|1008.03|1013.26|1007.86|1013.56|1008.16|1013.22|1007.82|29
1655552730000|2022-06-18 11:45:30|1013.25|1007.85|1013.57|1008.17|1013.78|1008.38|1013.25|1007.85|31
1655552740000|2022-06-18 11:45:40|1013.56|1008.16|1013.37|1007.97|1013.56|1008.16|1013.35|1007.95|34
1655552750000|2022-06-18 11:45:50|1013.33|1007.93|1012.73|1007.33|1013.34|1007.94|1012.71|1007.31|27
1655552760000|2022-06-18 11:46:00|1012.67|1007.27|1012.89|1007.49|1013.01|1007.61|1012.56|1007.16|36
1655552770000|2022-06-18 11:46:10|1012.78|1007.38|1012.36|1006.96|1012.85|1007.45|1012.34|1006.94|33
1655552780000|2022-06-18 11:46:20|1012.33|1006.93|1011.12|1005.72|1012.41|1007.01|1011.07|1005.67|31
1655552790000|2022-06-18 11:46:30|1011.09|1005.69|1011.39|1005.99|1011.5|1006.1|1011.01|1005.61|35
1655552800000|2022-06-18 11:46:40|1011.4|1006|1011.29|1005.89|1011.5|1006.1|1011.05|1005.65|35
1655552810000|2022-06-18 11:46:50|1011.32|1005.92|1011.07|1005.67|1011.38|1005.98|1010.97|1005.57|36
1655552820000|2022-06-18 11:47:00|1011.06|1005.66|1011.08|1005.68|1011.48|1006.08|1010.88|1005.48|37
1655552830000|2022-06-18 11:47:10|1011|1005.6|1010.86|1005.46|1011.18|1005.78|1010.83|1005.43|35
1655552840000|2022-06-18 11:47:20|1010.91|1005.51|1009.97|1004.57|1010.97|1005.57|1009.73|1004.33|36
1655552850000|2022-06-18 11:47:30|1010.01|1004.61|1009.84|1004.44|1010.76|1005.36|1009.81|1004.41|38
1655552860000|2022-06-18 11:47:40|1009.79|1004.39|1009.77|1004.37|1010.31|1004.91|1009.68|1004.28|36
1655552870000|2022-06-18 11:47:50|1009.72|1004.32|1010.46|1005.06|1010.46|1005.06|1009.7|1004.3|33
1655552880000|2022-06-18 11:48:00|1010.51|1005.11|1009.76|1004.36|1010.56|1005.16|1009.69|1004.29|31
1655552890000|2022-06-18 11:48:10|1009.89|1004.49|1009.73|1004.33|1009.96|1004.56|1009.31|1003.91|31
1655552900000|2022-06-18 11:48:20|1009.61|1004.21|1009.55|1004.15|1009.77|1004.37|1009.36|1003.96|34
1655552910000|2022-06-18 11:48:30|1009.56|1004.16|1008.96|1003.56|1009.56|1004.16|1008.93|1003.53|32
1655552920000|2022-06-18 11:48:40|1008.98|1003.58|1007.56|1002.16|1009.06|1003.66|1007.35|1001.95|37
1655552930000|2022-06-18 11:48:50|1007.66|1002.26|1007.93|1002.53|1008.23|1002.83|1007.51|1002.11|36
1655552940000|2022-06-18 11:49:00|1008.04|1002.64|1008.06|1002.66|1008.81|1003.41|1007.68|1002.28|35
1655552950000|2022-06-18 11:49:10|1007.68|1002.28|1007.74|1002.34|1008.5|1003.1|1007.57|1002.17|34
1655552960000|2022-06-18 11:49:20|1007.76|1002.36|1007.74|1002.34|1007.89|1002.49|1007.54|1002.14|37
1655552970000|2022-06-18 11:49:30|1007.83|1002.43|1007.86|1002.46|1008.02|1002.62|1007.56|1002.16|33
1655552980000|2022-06-18 11:49:40|1007.87|1002.47|1007.16|1001.76|1007.98|1002.58|1007.08|1001.68|33
1655552990000|2022-06-18 11:49:50|1007.19|1001.79|1007.23|1001.83|1007.26|1001.86|1006.86|1001.46|35
1655553000000|2022-06-18 11:50:00|1007.35|1001.95|1007.28|1001.88|1007.74|1002.34|1007.01|1001.61|35
1655553010000|2022-06-18 11:50:10|1007.29|1001.89|1007.26|1001.86|1007.34|1001.94|1007.06|1001.66|32
1655553020000|2022-06-18 11:50:20|1007.28|1001.88|1008.51|1003.11|1008.51|1003.11|1007.27|1001.87|31
1655553030000|2022-06-18 11:50:30|1008.54|1003.14|1008.11|1002.71|1008.62|1003.22|1008.06|1002.66|36
1655553040000|2022-06-18 11:50:40|1008.07|1002.67|1008.15|1002.75|1008.34|1002.94|1008.05|1002.65|27
1655553050000|2022-06-18 11:50:50|1008.12|1002.72|1007.75|1002.35|1008.15|1002.75|1007.46|1002.06|36
1655553060000|2022-06-18 11:51:00|1007.74|1002.34|1007.93|1002.53|1008.06|1002.66|1007.49|1002.09|30
1655553070000|2022-06-18 11:51:10|1007.94|1002.54|1008.09|1002.69|1008.09|1002.69|1007.86|1002.46|28
1655553080000|2022-06-18 11:51:20|1008.1|1002.7|1008.78|1003.38|1008.85|1003.45|1007.97|1002.57|33
1655553090000|2022-06-18 11:51:30|1008.83|1003.43|1008.78|1003.38|1008.94|1003.54|1008.61|1003.21|27
1655553100000|2022-06-18 11:51:40|1008.8|1003.4|1008.74|1003.34|1008.8|1003.4|1008.66|1003.26|22
1655553110000|2022-06-18 11:51:50|1008.73|1003.33|1008.48|1003.08|1008.83|1003.43|1008.33|1002.93|24
1655553120000|2022-06-18 11:52:00|1008.47|1003.07|1008.21|1002.81|1008.63|1003.23|1008.18|1002.78|29
1655553130000|2022-06-18 11:52:10|1008.3|1002.9|1008.87|1003.47|1008.88|1003.48|1008.3|1002.9|33
1655553140000|2022-06-18 11:52:20|1008.88|1003.48|1009.01|1003.61|1009.05|1003.65|1008.87|1003.47|26
1655553150000|2022-06-18 11:52:30|1009|1003.6|1008.83|1003.43|1009.03|1003.63|1008.81|1003.41|24
1655553160000|2022-06-18 11:52:40|1008.81|1003.41|1008.37|1002.97|1008.82|1003.42|1008.27|1002.87|30
1655553170000|2022-06-18 11:52:50|1008.36|1002.96|1007.87|1002.47|1008.36|1002.96|1007.66|1002.26|31
1655553180000|2022-06-18 11:53:00|1007.9|1002.5|1007.94|1002.54|1008.01|1002.61|1007.86|1002.46|26
1655553190000|2022-06-18 11:53:10|1007.93|1002.53|1007.97|1002.57|1008.02|1002.62|1007.87|1002.47|18
1655553200000|2022-06-18 11:53:20|1008.09|1002.69|1008.28|1002.88|1008.41|1003.01|1008.09|1002.69|26
1655553210000|2022-06-18 11:53:30|1008.29|1002.89|1008.81|1003.41|1008.81|1003.41|1008.29|1002.89|21
1655553220000|2022-06-18 11:53:40|1008.87|1003.47|1008.51|1003.11|1009.22|1003.82|1008.5|1003.1|30
1655553230000|2022-06-18 11:53:50|1008.5|1003.1|1008.02|1002.62|1008.5|1003.1|1008.01|1002.61|23
1655553240000|2022-06-18 11:54:00|1008.03|1002.63|1006.54|1001.14|1008.06|1002.66|1006.53|1001.13|36
1655553250000|2022-06-18 11:54:10|1006.52|1001.12|1006.61|1001.21|1006.75|1001.35|1006.49|1001.09|30
1655553260000|2022-06-18 11:54:20|1006.62|1001.22|1006.36|1000.96|1006.62|1001.22|1006.36|1000.96|27
1655553270000|2022-06-18 11:54:30|1006.37|1000.97|1006.76|1001.36|1006.76|1001.36|1006.37|1000.97|32
1655553280000|2022-06-18 11:54:40|1006.77|1001.37|1006.93|1001.53|1007.66|1002.26|1006.77|1001.37|37
1655553290000|2022-06-18 11:54:50|1006.95|1001.55|1006.63|1001.23|1006.95|1001.55|1006.58|1001.18|24
1655553300000|2022-06-18 11:55:00|1006.62|1001.22|1006.62|1001.22|1006.68|1001.28|1006.46|1001.06|34
1655553310000|2022-06-18 11:55:10|1006.61|1001.21|1006.89|1001.49|1007.08|1001.68|1006.61|1001.21|28
1655553320000|2022-06-18 11:55:20|1006.9|1001.5|1006.43|1001.03|1007.17|1001.77|1006.33|1000.93|28
1655553330000|2022-06-18 11:55:30|1006.44|1001.04|1006.26|1000.86|1006.45|1001.05|1006.15|1000.75|31
1655553340000|2022-06-18 11:55:40|1006.27|1000.87|1006.76|1001.36|1006.76|1001.36|1006.27|1000.87|26
1655553350000|2022-06-18 11:55:50|1006.77|1001.37|1006.84|1001.44|1006.96|1001.56|1006.72|1001.32|27
1655553360000|2022-06-18 11:56:00|1006.8|1001.4|1006.72|1001.32|1006.87|1001.47|1006.59|1001.19|29
1655553370000|2022-06-18 11:56:10|1006.74|1001.34|1006.87|1001.47|1006.95|1001.55|1006.73|1001.33|23
1655553380000|2022-06-18 11:56:20|1006.85|1001.45|1006.84|1001.44|1006.88|1001.48|1006.75|1001.35|30
1655553390000|2022-06-18 11:56:30|1006.85|1001.45|1006.8|1001.4|1006.97|1001.57|1006.72|1001.32|24
1655553400000|2022-06-18 11:56:40|1006.79|1001.39|1006.93|1001.53|1006.93|1001.53|1006.74|1001.34|23
1655553410000|2022-06-18 11:56:50|1006.94|1001.54|1006.92|1001.52|1007.12|1001.72|1006.72|1001.32|28
1655553420000|2022-06-18 11:57:00|1006.93|1001.53|1006.5|1001.1|1006.93|1001.53|1006.5|1001.1|24
1655553430000|2022-06-18 11:57:10|1006.44|1001.04|1006.98|1001.58|1006.98|1001.58|1006.25|1000.85|28
1655553440000|2022-06-18 11:57:20|1006.92|1001.52|1006.48|1001.08|1006.92|1001.52|1006.1|1000.7|32
1655553450000|2022-06-18 11:57:30|1006.45|1001.05|1005.94|1000.54|1006.45|1001.05|1005.9|1000.5|27
1655553460000|2022-06-18 11:57:40|1005.89|1000.49|1006.28|1000.88|1006.28|1000.88|1005.86|1000.46|28
1655553470000|2022-06-18 11:57:50|1006.34|1000.94|1006|1000.6|1006.5|1001.1|1006|1000.6|28
1655553480000|2022-06-18 11:58:00|1006.02|1000.62|1005.92|1000.52|1006.06|1000.66|1005.9|1000.5|28
1655553490000|2022-06-18 11:58:10|1005.89|1000.49|1005.81|1000.41|1005.92|1000.52|1005.8|1000.4|21
1655553500000|2022-06-18 11:58:20|1005.82|1000.42|1005.38|999.98|1005.92|1000.52|1005.25|999.85|32
1655553510000|2022-06-18 11:58:30|1005.36|999.96|1005.54|1000.14|1005.73|1000.33|1005.31|999.91|31
1655553520000|2022-06-18 11:58:40|1005.55|1000.15|1006|1000.6|1006.79|1001.39|1005.55|1000.15|25
1655553530000|2022-06-18 11:58:50|1005.95|1000.55|1005.32|999.92|1005.96|1000.56|1005.28|999.88|29
1655553540000|2022-06-18 11:59:00|1005.4|1000|1005.71|1000.31|1005.85|1000.45|1005.33|999.93|32
1655553550000|2022-06-18 11:59:10|1005.72|1000.32|1005.73|1000.33|1006.12|1000.72|1005.69|1000.29|31
1655553560000|2022-06-18 11:59:20|1005.75|1000.35|1005.94|1000.54|1005.94|1000.54|1005.67|1000.27|33
1655553570000|2022-06-18 11:59:30|1005.97|1000.57|1005.67|1000.27|1005.97|1000.57|1005.66|1000.26|24
1655553580000|2022-06-18 11:59:40|1005.68|1000.28|1005.93|1000.53|1006|1000.6|1005.65|1000.25|26
1655553590000|2022-06-18 11:59:50|1005.99|1000.59|1005.94|1000.54|1006.09|1000.69|1005.94|1000.54|27
1655553600000|2022-06-18 12:00:00|1006.01|1000.61|1006.03|1000.63|1006.14|1000.74|1005.95|1000.55|30
1655553610000|2022-06-18 12:00:10|1006.01|1000.61|1007.09|1001.69|1007.12|1001.72|1005.94|1000.54|31
1655553620000|2022-06-18 12:00:20|1007.12|1001.72|1007.14|1001.74|1007.21|1001.81|1006.84|1001.44|27
1655553630000|2022-06-18 12:00:30|1007.13|1001.73|1007.13|1001.73|1007.22|1001.82|1006.95|1001.55|30
1655553640000|2022-06-18 12:00:40|1007.09|1001.69|1007.34|1001.94|1007.34|1001.94|1007.05|1001.65|26
1655553650000|2022-06-18 12:00:50|1007.32|1001.92|1007.15|1001.75|1007.38|1001.98|1007.09|1001.69|31
1655553660000|2022-06-18 12:01:00|1007.14|1001.74|1006.49|1001.09|1007.19|1001.79|1006.47|1001.07|31
1655553670000|2022-06-18 12:01:10|1006.45|1001.05|1005.65|1000.25|1006.48|1001.08|1005.65|1000.25|28
1655553680000|2022-06-18 12:01:20|1005.66|1000.26|1005.71|1000.31|1005.84|1000.44|1005.54|1000.14|30
1655553690000|2022-06-18 12:01:30|1005.72|1000.32|1005.7|1000.3|1005.78|1000.38|1005.69|1000.29|26
1655553700000|2022-06-18 12:01:40|1005.71|1000.31|1005.9|1000.5|1006.05|1000.65|1005.71|1000.31|29
1655553710000|2022-06-18 12:01:50|1005.89|1000.49|1005.29|999.89|1005.89|1000.49|1005.25|999.85|22
1655553720000|2022-06-18 12:02:00|1005.28|999.88|1005.21|999.81|1005.34|999.94|1005.21|999.81|30
1655553730000|2022-06-18 12:02:10|1005.22|999.82|1004.82|999.42|1005.33|999.93|1004.76|999.36|26
1655553740000|2022-06-18 12:02:20|1004.95|999.55|1004.82|999.42|1005.01|999.61|1004.82|999.42|27
1655553750000|2022-06-18 12:02:30|1004.8|999.4|1004.61|999.21|1004.91|999.51|1004.6|999.2|29
1655553760000|2022-06-18 12:02:40|1004.67|999.27|1003.72|998.32|1004.72|999.32|1003.72|998.32|26
1655553770000|2022-06-18 12:02:50|1003.6|998.2|1003.99|998.59|1004.14|998.74|1003.6|998.2|37
1655553780000|2022-06-18 12:03:00|1003.93|998.53|1004.25|998.85|1004.36|998.96|1003.88|998.48|36
1655553790000|2022-06-18 12:03:10|1004.12|998.72|1004.1|998.7|1004.14|998.74|1003.89|998.49|36
1655553800000|2022-06-18 12:03:20|1004.33|998.93|1004.28|998.88|1004.4|999|1004.01|998.61|32
1655553810000|2022-06-18 12:03:30|1004.27|998.87|1004.5|999.1|1004.5|999.1|1004.25|998.85|30
1655553820000|2022-06-18 12:03:40|1004.64|999.24|1004.74|999.34|1004.78|999.38|1004.54|999.14|34
1655553830000|2022-06-18 12:03:50|1004.75|999.35|1004.68|999.28|1004.92|999.52|1004.63|999.23|30
1655553840000|2022-06-18 12:04:00|1004.69|999.29|1004.46|999.06|1004.71|999.31|1004.04|998.64|36
1655553850000|2022-06-18 12:04:10|1004.48|999.08|1003.04|997.64|1004.5|999.1|1002.92|997.52|33
1655553860000|2022-06-18 12:04:20|1003.13|997.73|1003.93|998.53|1003.95|998.55|1003.13|997.73|36
1655553870000|2022-06-18 12:04:30|1004.03|998.63|1004.28|998.88|1004.28|998.88|1003.84|998.44|33
1655553880000|2022-06-18 12:04:40|1004.29|998.89|1004.26|998.86|1004.36|998.96|1004.03|998.63|34
1655553890000|2022-06-18 12:04:50|1004.32|998.92|1004.81|999.41|1004.85|999.45|1004.3|998.9|28
1655553900000|2022-06-18 12:05:00|1004.75|999.35|1004.03|998.63|1004.81|999.41|1004.01|998.61|33
1655553910000|2022-06-18 12:05:10|1004.06|998.66|1004.35|998.95|1004.4|999|1004.06|998.66|32
1655553920000|2022-06-18 12:05:20|1004.33|998.93|1004.36|998.96|1004.42|999.02|1004.13|998.73|29
1655553930000|2022-06-18 12:05:30|1004.35|998.95|1004.62|999.22|1004.68|999.28|1004.35|998.95|31
1655553940000|2022-06-18 12:05:40|1004.57|999.17|1004.74|999.34|1005.08|999.68|1004.57|999.17|32
1655553950000|2022-06-18 12:05:50|1004.73|999.33|1004.86|999.46|1004.89|999.49|1004.72|999.32|30
1655553960000|2022-06-18 12:06:00|1004.84|999.44|1004.62|999.22|1005|999.6|1004.62|999.22|30
1655553970000|2022-06-18 12:06:10|1004.6|999.2|1004.64|999.24|1004.77|999.37|1004.35|998.95|33
1655553980000|2022-06-18 12:06:20|1004.66|999.26|1004.21|998.81|1004.66|999.26|1003.97|998.57|28
1655553990000|2022-06-18 12:06:30|1004.23|998.83|1004.61|999.21|1004.65|999.25|1004.23|998.83|29
1655554000000|2022-06-18 12:06:40|1004.62|999.22|1004.81|999.41|1004.86|999.46|1004.62|999.22|25
1655554010000|2022-06-18 12:06:50|1004.82|999.42|1004.82|999.42|1004.82|999.42|1004.77|999.37|10
1655554020000|2022-06-18 12:07:00|1004.83|999.43|1005.26|999.86|1005.38|999.98|1004.83|999.43|29
1655554030000|2022-06-18 12:07:10|1005.11|999.71|1006.08|1000.68|1006.44|1001.04|1004.98|999.58|33
1655554040000|2022-06-18 12:07:20|1006.12|1000.72|1006.08|1000.68|1006.26|1000.86|1005.93|1000.53|26
1655554050000|2022-06-18 12:07:30|1006.09|1000.69|1005.9|1000.5|1006.2|1000.8|1005.66|1000.26|30
1655554060000|2022-06-18 12:07:40|1005.91|1000.51|1007.15|1001.75|1007.36|1001.96|1005.91|1000.51|36
1655554070000|2022-06-18 12:07:50|1007.2|1001.8|1007.81|1002.41|1007.88|1002.48|1007.17|1001.77|33
1655554080000|2022-06-18 12:08:00|1007.82|1002.42|1009.19|1003.79|1009.19|1003.79|1007.54|1002.14|33
1655554090000|2022-06-18 12:08:10|1009.08|1003.68|1008.77|1003.37|1009.55|1004.15|1008.29|1002.89|37
1655554100000|2022-06-18 12:08:20|1008.57|1003.17|1008|1002.6|1008.66|1003.26|1007.99|1002.59|36
1655554110000|2022-06-18 12:08:30|1007.84|1002.44|1008.38|1002.98|1008.43|1003.03|1007.52|1002.12|39
1655554120000|2022-06-18 12:08:40|1008.37|1002.97|1007.47|1002.07|1008.4|1003|1007.36|1001.96|32
1655554130000|2022-06-18 12:08:50|1007.43|1002.03|1006.65|1001.25|1007.43|1002.03|1006.62|1001.22|33
1655554140000|2022-06-18 12:09:00|1006.58|1001.18|1005.35|999.95|1006.58|1001.18|1005.17|999.77|36
1655554150000|2022-06-18 12:09:10|1005.34|999.94|1005.26|999.86|1005.34|999.94|1005.08|999.68|32
1655554160000|2022-06-18 12:09:20|1005.38|999.98|1004.82|999.42|1005.42|1000.02|1004.77|999.37|33
1655554170000|2022-06-18 12:09:30|1004.84|999.44|1004.78|999.38|1004.99|999.59|1004.64|999.24|33
1655554180000|2022-06-18 12:09:40|1004.82|999.42|1004.06|998.66|1004.82|999.42|1003.94|998.54|30
1655554190000|2022-06-18 12:09:50|1004.19|998.79|1004.29|998.89|1004.64|999.24|1004.12|998.72|38
1655554200000|2022-06-18 12:10:00|1004.33|998.93|1004.63|999.23|1004.64|999.24|1004.3|998.9|31
1655554210000|2022-06-18 12:10:10|1004.59|999.19|1005.41|1000.01|1005.45|1000.05|1004.59|999.19|34
1655554220000|2022-06-18 12:10:20|1005.4|1000|1004.88|999.48|1005.53|1000.13|1004.88|999.48|34
1655554230000|2022-06-18 12:10:30|1004.85|999.45|1004.62|999.22|1004.85|999.45|1004.52|999.12|32
1655554240000|2022-06-18 12:10:40|1004.63|999.23|1004.7|999.3|1004.76|999.36|1004.55|999.15|28
1655554250000|2022-06-18 12:10:50|1004.71|999.31|1004.66|999.26|1004.72|999.32|1004.6|999.2|21
1655554260000|2022-06-18 12:11:00|1004.65|999.25|1005.13|999.73|1005.31|999.91|1004.61|999.21|34
1655554270000|2022-06-18 12:11:10|1005.09|999.69|1004.6|999.2|1005.17|999.77|1004.59|999.19|30
1655554280000|2022-06-18 12:11:20|1004.61|999.21|1004.53|999.13|1004.67|999.27|1004.5|999.1|25
1655554290000|2022-06-18 12:11:30|1004.5|999.1|1004.87|999.47|1004.89|999.49|1004.5|999.1|26
1655554300000|2022-06-18 12:11:40|1004.79|999.39|1004.87|999.47|1004.89|999.49|1004.79|999.39|26
1655554310000|2022-06-18 12:11:50|1004.82|999.42|1004.88|999.48|1005.18|999.78|1004.82|999.42|26
1655554320000|2022-06-18 12:12:00|1004.87|999.47|1005.19|999.79|1005.19|999.79|1004.87|999.47|27
1655554330000|2022-06-18 12:12:10|1005.18|999.78|1005.23|999.83|1005.25|999.85|1005.18|999.78|21
1655554340000|2022-06-18 12:12:20|1005.24|999.84|1006.14|1000.74|1006.32|1000.92|1005.23|999.83|32
1655554350000|2022-06-18 12:12:30|1006.13|1000.73|1006.19|1000.79|1006.19|1000.79|1005.76|1000.36|29
1655554360000|2022-06-18 12:12:40|1006.13|1000.73|1006.23|1000.83|1006.23|1000.83|1006.1|1000.7|23
1655554370000|2022-06-18 12:12:50|1006.29|1000.89|1006.22|1000.82|1006.31|1000.91|1006.21|1000.81|20
1655554380000|2022-06-18 12:13:00|1006.2|1000.8|1005.89|1000.49|1006.25|1000.85|1005.76|1000.36|29
1655554390000|2022-06-18 12:13:10|1005.85|1000.45|1006.04|1000.64|1006.07|1000.67|1005.55|1000.15|36
1655554400000|2022-06-18 12:13:20|1006.03|1000.63|1006.33|1000.93|1006.34|1000.94|1005.76|1000.36|29
1655554410000|2022-06-18 12:13:30|1006.39|1000.99|1006.45|1001.05|1006.45|1001.05|1006.12|1000.72|27
1655554420000|2022-06-18 12:13:40|1006.46|1001.06|1007.34|1001.94|1007.34|1001.94|1006.46|1001.06|38
1655554430000|2022-06-18 12:13:50|1007.33|1001.93|1007.15|1001.75|1007.38|1001.98|1007.15|1001.75|23
1655554440000|2022-06-18 12:14:00|1007.14|1001.74|1006.31|1000.91|1007.14|1001.74|1006.31|1000.91|31
1655554450000|2022-06-18 12:14:10|1006.24|1000.84|1006.77|1001.37|1006.81|1001.41|1006.21|1000.81|30
1655554460000|2022-06-18 12:14:20|1006.76|1001.36|1006.64|1001.24|1006.76|1001.36|1006.52|1001.12|24
1655554470000|2022-06-18 12:14:30|1006.63|1001.23|1006.44|1001.04|1006.82|1001.42|1006.4|1001|30
1655554480000|2022-06-18 12:14:40|1006.45|1001.05|1006.14|1000.74|1006.5|1001.1|1006.03|1000.63|28
1655554490000|2022-06-18 12:14:50|1006.15|1000.75|1006.15|1000.75|1006.25|1000.85|1006.15|1000.75|24
1655554500000|2022-06-18 12:15:00|1006.13|1000.73|1005.88|1000.48|1006.13|1000.73|1005.86|1000.46|23
1655554510000|2022-06-18 12:15:10|1005.89|1000.49|1005.66|1000.26|1005.9|1000.5|1005.66|1000.26|23
1655554520000|2022-06-18 12:15:20|1005.67|1000.27|1006|1000.6|1006|1000.6|1005.25|999.85|29
1655554530000|2022-06-18 12:15:30|1006.03|1000.63|1005.77|1000.37|1006.03|1000.63|1005.75|1000.35|27
1655554540000|2022-06-18 12:15:40|1005.76|1000.36|1005.21|999.81|1005.76|1000.36|1005.1|999.7|31
1655554550000|2022-06-18 12:15:50|1005.23|999.83|1005.24|999.84|1005.27|999.87|1005.09|999.69|25
1655554560000|2022-06-18 12:16:00|1005.26|999.86|1005.44|1000.04|1005.58|1000.18|1005.22|999.82|26
1655554570000|2022-06-18 12:16:10|1005.45|1000.05|1006.09|1000.69|1006.09|1000.69|1005.44|1000.04|30
1655554580000|2022-06-18 12:16:20|1006.27|1000.87|1007.45|1002.05|1007.78|1002.38|1006.27|1000.87|35
1655554590000|2022-06-18 12:16:30|1007.46|1002.06|1006.36|1000.96|1007.48|1002.08|1006.33|1000.93|36
1655554600000|2022-06-18 12:16:40|1006.33|1000.93|1005.96|1000.56|1006.33|1000.93|1005.8|1000.4|29
1655554610000|2022-06-18 12:16:50|1005.95|1000.55|1005.29|999.89|1005.98|1000.58|1005.29|999.89|30
1655554620000|2022-06-18 12:17:00|1005.27|999.87|1004.68|999.28|1005.27|999.87|1004.66|999.26|27
1655554630000|2022-06-18 12:17:10|1004.67|999.27|1004.89|999.49|1004.93|999.53|1004.41|999.01|32
1655554640000|2022-06-18 12:17:20|1004.86|999.46|1004.6|999.2|1004.86|999.46|1004.57|999.17|26
1655554650000|2022-06-18 12:17:30|1004.59|999.19|1004.49|999.09|1004.59|999.19|1004.48|999.08|29
1655554660000|2022-06-18 12:17:40|1004.48|999.08|1003.83|998.43|1004.49|999.09|1003.61|998.21|29
1655554670000|2022-06-18 12:17:50|1003.89|998.49|1003.41|998.01|1004|998.6|1003.41|998.01|33
1655554680000|2022-06-18 12:18:00|1002.98|997.58|1003.16|997.76|1003.67|998.27|1002.98|997.58|33
1655554690000|2022-06-18 12:18:10|1003.22|997.82|1002.82|997.42|1003.28|997.88|1002.82|997.42|33
1655554700000|2022-06-18 12:18:20|1002.78|997.38|1002.84|997.44|1003.08|997.68|1002.78|997.38|33
1655554710000|2022-06-18 12:18:30|1002.82|997.42|1002.89|997.49|1002.94|997.54|1002.75|997.35|33
1655554720000|2022-06-18 12:18:40|1002.9|997.5|1003.2|997.8|1003.47|998.07|1002.9|997.5|29
1655554730000|2022-06-18 12:18:50|1003.23|997.83|1003.63|998.23|1003.67|998.27|1003.19|997.79|28
1655554740000|2022-06-18 12:19:00|1003.67|998.27|1005.78|1000.38|1005.78|1000.38|1003.61|998.21|35
1655554750000|2022-06-18 12:19:10|1005.73|1000.33|1005.74|1000.34|1005.75|1000.35|1004.8|999.4|38
1655554760000|2022-06-18 12:19:20|1005.75|1000.35|1006.45|1001.05|1006.57|1001.17|1005.75|1000.35|37
1655554770000|2022-06-18 12:19:30|1006.44|1001.04|1005.81|1000.41|1006.5|1001.1|1005.81|1000.41|31
1655554780000|2022-06-18 12:19:40|1005.79|1000.39|1005.16|999.76|1005.79|1000.39|1005.05|999.65|34
1655554790000|2022-06-18 12:19:50|1005.2|999.8|1006.14|1000.74|1006.14|1000.74|1005.16|999.76|33
1655554800000|2022-06-18 12:20:00|1006.11|1000.71|1005.89|1000.49|1006.13|1000.73|1005.41|1000.01|32
1655554810000|2022-06-18 12:20:10|1005.98|1000.58|1007.19|1001.79|1007.19|1001.79|1005.89|1000.49|38
1655554820000|2022-06-18 12:20:20|1007.14|1001.74|1006.67|1001.27|1007.14|1001.74|1006.42|1001.02|34
1655554830000|2022-06-18 12:20:30|1006.66|1001.26|1006.64|1001.24|1006.78|1001.38|1006.46|1001.06|33
1655554840000|2022-06-18 12:20:40|1006.69|1001.29|1006.31|1000.91|1006.7|1001.3|1006.31|1000.91|28
1655554850000|2022-06-18 12:20:50|1006.29|1000.89|1006.29|1000.89|1006.35|1000.95|1006.1|1000.7|26
1655554860000|2022-06-18 12:21:00|1006.31|1000.91|1006.27|1000.87|1006.4|1001|1006.22|1000.82|33
1655554870000|2022-06-18 12:21:10|1006.26|1000.86|1006.16|1000.76|1006.34|1000.94|1006.13|1000.73|32
1655554880000|2022-06-18 12:21:20|1006.1|1000.7|1006.12|1000.72|1006.15|1000.75|1006.03|1000.63|26
1655554890000|2022-06-18 12:21:30|1006.1|1000.7|1005.67|1000.27|1006.14|1000.74|1005.67|1000.27|24
1655554900000|2022-06-18 12:21:40|1005.59|1000.19|1004.78|999.38|1005.59|1000.19|1004.68|999.28|28
1655554910000|2022-06-18 12:21:50|1004.69|999.29|1004.79|999.39|1004.83|999.43|1004.58|999.18|21
1655554920000|2022-06-18 12:22:00|1004.8|999.4|1005.68|1000.28|1005.68|1000.28|1004.74|999.34|29
1655554930000|2022-06-18 12:22:10|1005.66|1000.26|1005.59|1000.19|1005.66|1000.26|1005.26|999.86|25
1655554940000|2022-06-18 12:22:20|1005.58|1000.18|1005.37|999.97|1005.72|1000.32|1005.37|999.97|30
1655554950000|2022-06-18 12:22:30|1005.35|999.95|1005.26|999.86|1005.41|1000.01|1005.14|999.74|31
1655554960000|2022-06-18 12:22:40|1005.25|999.85|1005.05|999.65|1005.29|999.89|1004.99|999.59|16
1655554970000|2022-06-18 12:22:50|1005.1|999.7|1004.79|999.39|1005.1|999.7|1004.53|999.13|25
1655554980000|2022-06-18 12:23:00|1004.81|999.41|1005.06|999.66|1005.06|999.66|1004.77|999.37|18
1655554990000|2022-06-18 12:23:10|1004.93|999.53|1005.16|999.76|1005.18|999.78|1004.75|999.35|29
1655555000000|2022-06-18 12:23:20|1005.23|999.83|1005.52|1000.12|1005.54|1000.14|1005.23|999.83|30
1655555010000|2022-06-18 12:23:30|1005.55|1000.15|1005.7|1000.3|1005.75|1000.35|1005.55|1000.15|22
1655555020000|2022-06-18 12:23:40|1005.68|1000.28|1005.74|1000.34|1005.78|1000.38|1005.68|1000.28|25
1655555030000|2022-06-18 12:23:50|1005.75|1000.35|1005.74|1000.34|1005.78|1000.38|1005.71|1000.31|18
1655555040000|2022-06-18 12:24:00|1005.75|1000.35|1005.43|1000.03|1005.75|1000.35|1005.36|999.96|29
1655555050000|2022-06-18 12:24:10|1005.47|1000.07|1005.61|1000.21|1005.61|1000.21|1005.45|1000.05|23
1655555060000|2022-06-18 12:24:20|1005.62|1000.22|1005.83|1000.43|1005.86|1000.46|1005.61|1000.21|14
1655555070000|2022-06-18 12:24:30|1005.81|1000.41|1006.02|1000.62|1006.04|1000.64|1005.81|1000.41|13
1655555080000|2022-06-18 12:24:40|1006.03|1000.63|1006.01|1000.61|1006.03|1000.63|1005.99|1000.59|15
1655555090000|2022-06-18 12:24:50|1006.02|1000.62|1005.66|1000.26|1006.02|1000.62|1005.63|1000.23|23
1655555100000|2022-06-18 12:25:00|1005.68|1000.28|1005.79|1000.39|1005.84|1000.44|1005.67|1000.27|24
1655555110000|2022-06-18 12:25:10|1005.78|1000.38|1005.83|1000.43|1005.84|1000.44|1005.78|1000.38|14
1655555120000|2022-06-18 12:25:20|1005.84|1000.44|1006.03|1000.63|1006.06|1000.66|1005.82|1000.42|17
1655555130000|2022-06-18 12:25:30|1006.04|1000.64|1006.33|1000.93|1006.34|1000.94|1006.03|1000.63|22
1655555140000|2022-06-18 12:25:40|1006.32|1000.92|1006.46|1001.06|1006.46|1001.06|1006.25|1000.85|23
1655555150000|2022-06-18 12:25:50|1006.45|1001.05|1006.8|1001.4|1006.86|1001.46|1006.44|1001.04|30
1655555160000|2022-06-18 12:26:00|1006.77|1001.37|1007.16|1001.76|1007.21|1001.81|1006.74|1001.34|31
1655555170000|2022-06-18 12:26:10|1007.21|1001.81|1006.69|1001.29|1007.22|1001.82|1006.69|1001.29|36
1655555180000|2022-06-18 12:26:20|1006.65|1001.25|1006.55|1001.15|1006.65|1001.25|1006.36|1000.96|18
1655555190000|2022-06-18 12:26:30|1006.56|1001.16|1007.37|1001.97|1007.42|1002.02|1006.54|1001.14|24
1655555200000|2022-06-18 12:26:40|1007.41|1002.01|1007.05|1001.65|1007.41|1002.01|1007.03|1001.63|31
1655555210000|2022-06-18 12:26:50|1007.04|1001.64|1006.6|1001.2|1007.08|1001.68|1006.6|1001.2|32
1655555220000|2022-06-18 12:27:00|1006.62|1001.22|1006.72|1001.32|1006.72|1001.32|1006.32|1000.92|26
1655555230000|2022-06-18 12:27:10|1006.9|1001.5|1007.11|1001.71|1007.13|1001.73|1006.9|1001.5|28
1655555240000|2022-06-18 12:27:20|1007.12|1001.72|1006.79|1001.39|1007.12|1001.72|1006.79|1001.39|24
1655555250000|2022-06-18 12:27:30|1006.77|1001.37|1006.86|1001.46|1006.86|1001.46|1006.71|1001.31|26
1655555260000|2022-06-18 12:27:40|1006.79|1001.39|1006.86|1001.46|1006.97|1001.57|1006.79|1001.39|17
1655555270000|2022-06-18 12:27:50|1006.85|1001.45|1006.89|1001.49|1006.94|1001.54|1006.83|1001.43|15
1655555280000|2022-06-18 12:28:00|1006.91|1001.51|1006.88|1001.48|1006.92|1001.52|1006.77|1001.37|16
1655555290000|2022-06-18 12:28:10|1006.87|1001.47|1006.9|1001.5|1006.92|1001.52|1006.87|1001.47|20
1655555300000|2022-06-18 12:28:20|1006.89|1001.49|1006.8|1001.4|1006.98|1001.58|1006.8|1001.4|28
1655555310000|2022-06-18 12:28:30|1006.84|1001.44|1006.58|1001.18|1006.84|1001.44|1006.58|1001.18|12
1655555320000|2022-06-18 12:28:40|1006.45|1001.05|1005.56|1000.16|1006.5|1001.1|1005.53|1000.13|33
1655555330000|2022-06-18 12:28:50|1005.53|1000.13|1004.91|999.51|1005.53|1000.13|1004.84|999.44|22
1655555340000|2022-06-18 12:29:00|1004.87|999.47|1004.74|999.34|1004.87|999.47|1004.65|999.25|20
1655555350000|2022-06-18 12:29:10|1004.75|999.35|1004.75|999.35|1005.27|999.87|1004.75|999.35|34
1655555360000|2022-06-18 12:29:20|1004.74|999.34|1004.77|999.37|1004.82|999.42|1004.74|999.34|23
1655555370000|2022-06-18 12:29:30|1004.76|999.36|1004.67|999.27|1004.76|999.36|1004.48|999.08|27
1655555380000|2022-06-18 12:29:40|1004.74|999.34|1005.49|1000.09|1005.51|1000.11|1004.73|999.33|27
1655555390000|2022-06-18 12:29:50|1005.52|1000.12|1005.1|999.7|1005.52|1000.12|1005.1|999.7|31
1655555400000|2022-06-18 12:30:00|1005.09|999.69|1005.55|1000.15|1005.55|1000.15|1004.98|999.58|30
1655555410000|2022-06-18 12:30:10|1005.54|1000.14|1004.85|999.45|1005.56|1000.16|1004.82|999.42|26
1655555420000|2022-06-18 12:30:20|1004.81|999.41|1004.64|999.24|1004.86|999.46|1004.45|999.05|33
1655555430000|2022-06-18 12:30:30|1004.63|999.23|1004.97|999.57|1004.99|999.59|1004.63|999.23|29
1655555440000|2022-06-18 12:30:40|1004.88|999.48|1004.86|999.46|1004.94|999.54|1004.84|999.44|23
1655555450000|2022-06-18 12:30:50|1004.89|999.49|1004.71|999.31|1004.9|999.5|1004.7|999.3|30
1655555460000|2022-06-18 12:31:00|1004.74|999.34|1005.27|999.87|1005.27|999.87|1004.74|999.34|21
1655555470000|2022-06-18 12:31:10|1005.26|999.86|1005.26|999.86|1005.36|999.96|1005.04|999.64|29
1655555480000|2022-06-18 12:31:20|1005.3|999.9|1005.55|1000.15|1005.55|1000.15|1005.27|999.87|29
1655555490000|2022-06-18 12:31:30|1005.59|1000.19|1006.97|1001.57|1007|1001.6|1005.59|1000.19|35
1655555500000|2022-06-18 12:31:40|1006.78|1001.38|1006.94|1001.54|1007.12|1001.72|1006.53|1001.13|32
1655555510000|2022-06-18 12:31:50|1006.88|1001.48|1006.56|1001.16|1007.08|1001.68|1006.56|1001.16|30
1655555520000|2022-06-18 12:32:00|1006.57|1001.17|1006.7|1001.3|1006.73|1001.33|1006.42|1001.02|36
1655555530000|2022-06-18 12:32:10|1006.72|1001.32|1006.96|1001.56|1007.02|1001.62|1006.72|1001.32|24
1655555540000|2022-06-18 12:32:20|1006.97|1001.57|1007.09|1001.69|1007.09|1001.69|1006.92|1001.52|28
1655555550000|2022-06-18 12:32:30|1007.12|1001.72|1007.41|1002.01|1007.44|1002.04|1007.12|1001.72|26
1655555560000|2022-06-18 12:32:40|1007.42|1002.02|1007.49|1002.09|1007.99|1002.59|1007.4|1002|33
1655555570000|2022-06-18 12:32:50|1007.5|1002.1|1007.41|1002.01|1007.52|1002.12|1007.35|1001.95|22
1655555580000|2022-06-18 12:33:00|1007.4|1002|1007.26|1001.86|1007.49|1002.09|1007.24|1001.84|26
1655555590000|2022-06-18 12:33:10|1007.24|1001.84|1006.53|1001.13|1007.24|1001.84|1006.24|1000.84|33
1655555600000|2022-06-18 12:33:20|1006.51|1001.11|1006.46|1001.06|1006.59|1001.19|1006.45|1001.05|30
1655555610000|2022-06-18 12:33:30|1006.39|1000.99|1006.65|1001.25|1006.77|1001.37|1006.34|1000.94|29
1655555620000|2022-06-18 12:33:40|1006.66|1001.26|1007.36|1001.96|1007.36|1001.96|1006.66|1001.26|28
1655555630000|2022-06-18 12:33:50|1007.37|1001.97|1007.03|1001.63|1007.39|1001.99|1006.92|1001.52|21
1655555640000|2022-06-18 12:34:00|1007.01|1001.61|1006.98|1001.58|1007.04|1001.64|1006.89|1001.49|30
1655555650000|2022-06-18 12:34:10|1006.91|1001.51|1006.8|1001.4|1006.95|1001.55|1006.74|1001.34|24
1655555660000|2022-06-18 12:34:20|1006.79|1001.39|1006.84|1001.44|1006.88|1001.48|1006.77|1001.37|26
1655555670000|2022-06-18 12:34:30|1006.86|1001.46|1006.76|1001.36|1006.87|1001.47|1006.76|1001.36|19
1655555680000|2022-06-18 12:34:40|1006.78|1001.38|1007.06|1001.66|1007.16|1001.76|1006.46|1001.06|28
1655555690000|2022-06-18 12:34:50|1007.05|1001.65|1006.92|1001.52|1007.2|1001.8|1006.87|1001.47|29
1655555700000|2022-06-18 12:35:00|1006.93|1001.53|1006.59|1001.19|1006.95|1001.55|1006.58|1001.18|28
1655555710000|2022-06-18 12:35:10|1006.58|1001.18|1006.3|1000.9|1006.58|1001.18|1006.24|1000.84|31
1655555720000|2022-06-18 12:35:20|1006.31|1000.91|1006.39|1000.99|1006.39|1000.99|1006.27|1000.87|25
1655555730000|2022-06-18 12:35:30|1006.4|1001|1006.94|1001.54|1006.94|1001.54|1006.4|1001|32
1655555740000|2022-06-18 12:35:40|1006.9|1001.5|1007.01|1001.61|1007.01|1001.61|1006.87|1001.47|15
1655555750000|2022-06-18 12:35:50|1007.04|1001.64|1007.16|1001.76|1007.21|1001.81|1007.04|1001.64|19
1655555760000|2022-06-18 12:36:00|1007.19|1001.79|1006.88|1001.48|1007.19|1001.79|1006.8|1001.4|29
1655555770000|2022-06-18 12:36:10|1006.87|1001.47|1006.74|1001.34|1006.87|1001.47|1006.62|1001.22|24
1655555780000|2022-06-18 12:36:20|1006.79|1001.39|1006.82|1001.42|1006.91|1001.51|1006.68|1001.28|26
1655555790000|2022-06-18 12:36:30|1006.85|1001.45|1006.17|1000.77|1006.86|1001.46|1006.17|1000.77|22
1655555800000|2022-06-18 12:36:40|1005.39|999.99|1004.58|999.18|1005.49|1000.09|1004.58|999.18|40
1655555810000|2022-06-18 12:36:50|1004.59|999.19|1003.69|998.29|1004.59|999.19|1003.6|998.2|27
1655555820000|2022-06-18 12:37:00|1003.8|998.4|1002.86|997.46|1003.85|998.45|1002.63|997.23|36
1655555830000|2022-06-18 12:37:10|1003.08|997.68|1003.08|997.68|1003.18|997.78|1002.97|997.57|32
1655555840000|2022-06-18 12:37:20|1003.13|997.73|1001.49|996.09|1003.25|997.85|1001.49|996.09|35
1655555850000|2022-06-18 12:37:30|1001.17|995.77|1001.18|995.78|1001.38|995.98|1000.61|995.21|35
1655555860000|2022-06-18 12:37:40|1001.16|995.76|1002.06|996.66|1002.1|996.7|1000.93|995.53|33
1655555870000|2022-06-18 12:37:50|1002.07|996.67|1000.87|995.47|1002.09|996.69|1000.87|995.47|32
1655555880000|2022-06-18 12:38:00|1000.86|995.46|1001.41|996.01|1001.53|996.13|1000.54|995.14|30
1655555890000|2022-06-18 12:38:10|1001.39|995.99|1001.71|996.31|1001.71|996.31|1001.02|995.62|34
1655555900000|2022-06-18 12:38:20|1001.72|996.32|1000.45|995.05|1001.84|996.44|1000.43|995.03|38
1655555910000|2022-06-18 12:38:30|1000.54|995.14|998.13|992.73|1000.78|995.38|998.13|992.73|33
1655555920000|2022-06-18 12:38:40|998.19|992.79|998.38|992.98|999.27|993.87|998.18|992.78|34
1655555930000|2022-06-18 12:38:50|998.49|993.09|998.92|993.52|999.07|993.67|998.47|993.07|39
1655555940000|2022-06-18 12:39:00|998.95|993.55|1000.23|994.83|1000.32|994.92|998.95|993.55|32
1655555950000|2022-06-18 12:39:10|1000.19|994.79|1000.45|995.05|1000.5|995.1|1000.19|994.79|29
1655555960000|2022-06-18 12:39:20|1000.48|995.08|1001.96|996.56|1001.96|996.56|1000.46|995.06|33
1655555970000|2022-06-18 12:39:30|1002.01|996.61|1002.57|997.17|1002.57|997.17|1002.01|996.61|29
1655555980000|2022-06-18 12:39:40|1002.56|997.16|1002.55|997.15|1002.83|997.43|1002.51|997.11|30
1655555990000|2022-06-18 12:39:50|1002.57|997.17|1002.95|997.55|1003.07|997.67|1002.47|997.07|33
1655556000000|2022-06-18 12:40:00|1002.75|997.35|1001.87|996.47|1002.75|997.35|1001.71|996.31|33
1655556010000|2022-06-18 12:40:10|1001.91|996.51|1001.72|996.32|1001.98|996.58|1001.62|996.22|32
1655556020000|2022-06-18 12:40:20|1001.74|996.34|1000.63|995.23|1001.74|996.34|1000.61|995.21|31
1655556030000|2022-06-18 12:40:30|1000.61|995.21|1000.57|995.17|1000.84|995.44|1000.36|994.96|34
1655556040000|2022-06-18 12:40:40|1000.55|995.15|1000.18|994.78|1001.1|995.7|1000.18|994.78|29
1655556050000|2022-06-18 12:40:50|1000.1|994.7|999.31|993.91|1000.26|994.86|999.31|993.91|32
1655556060000|2022-06-18 12:41:00|999.4|994|999.88|994.48|999.88|994.48|999.3|993.9|33
1655556070000|2022-06-18 12:41:10|999.89|994.49|1000.73|995.33|1000.83|995.43|999.83|994.43|35
1655556080000|2022-06-18 12:41:20|1000.72|995.32|1001.65|996.25|1001.96|996.56|1000.72|995.32|35
1655556090000|2022-06-18 12:41:30|1001.66|996.26|1001.37|995.97|1001.72|996.32|1001.29|995.89|22
1655556100000|2022-06-18 12:41:40|1001.45|996.05|1000.35|994.95|1001.69|996.29|1000.3|994.9|39
1655556110000|2022-06-18 12:41:50|1000.34|994.94|999.9|994.5|1000.39|994.99|999.9|994.5|24
1655556120000|2022-06-18 12:42:00|999.76|994.36|999.83|994.43|999.87|994.47|999.33|993.93|32
1655556130000|2022-06-18 12:42:10|999.84|994.44|999.78|994.38|1000.66|995.26|999.75|994.35|37
1655556140000|2022-06-18 12:42:20|999.77|994.37|999.24|993.84|999.92|994.52|999.2|993.8|28
1655556150000|2022-06-18 12:42:30|999.21|993.81|999.45|994.05|999.45|994.05|999.14|993.74|26
1655556160000|2022-06-18 12:42:40|999.47|994.07|999.73|994.33|999.77|994.37|999.46|994.06|32
1655556170000|2022-06-18 12:42:50|999.74|994.34|1000.13|994.73|1000.17|994.77|999.74|994.34|28
1655556180000|2022-06-18 12:43:00|1000.15|994.75|999.75|994.35|1000.21|994.81|999.48|994.08|34
1655556190000|2022-06-18 12:43:10|999.66|994.26|999.97|994.57|999.97|994.57|999.66|994.26|28
1655556200000|2022-06-18 12:43:20|999.99|994.59|1000.44|995.04|1000.55|995.15|999.99|994.59|30
1655556210000|2022-06-18 12:43:30|1000.39|994.99|1000.51|995.11|1000.56|995.16|1000.13|994.73|28
1655556220000|2022-06-18 12:43:40|1000.54|995.14|1001.12|995.72|1001.18|995.78|1000.51|995.11|32
1655556230000|2022-06-18 12:43:50|1001.11|995.71|1000.93|995.53|1001.14|995.74|1000.93|995.53|24
1655556240000|2022-06-18 12:44:00|1000.88|995.48|1000.28|994.88|1000.88|995.48|1000.11|994.71|30
1655556250000|2022-06-18 12:44:10|1000.21|994.81|1000.14|994.74|1000.6|995.2|999.99|994.59|30
1655556260000|2022-06-18 12:44:20|1000.04|994.64|1000.53|995.13|1000.65|995.25|1000.04|994.64|30
1655556270000|2022-06-18 12:44:30|1000.55|995.15|1000.8|995.4|1000.96|995.56|1000.55|995.15|23
1655556280000|2022-06-18 12:44:40|1000.73|995.33|1000.66|995.26|1000.88|995.48|1000.58|995.18|33
1655556290000|2022-06-18 12:44:50|1000.59|995.19|1000.64|995.24|1000.71|995.31|1000.59|995.19|22
1655556300000|2022-06-18 12:45:00|1000.65|995.25|1000.94|995.54|1001.04|995.64|999.9|994.5|33
1655556310000|2022-06-18 12:45:10|1000.92|995.52|1000.93|995.53|1000.99|995.59|1000.68|995.28|22
1655556320000|2022-06-18 12:45:20|1000.94|995.54|1000.79|995.39|1000.95|995.55|1000.71|995.31|26
1655556330000|2022-06-18 12:45:30|1000.82|995.42|1000.37|994.97|1001.08|995.68|1000.3|994.9|32
1655556340000|2022-06-18 12:45:40|1000.4|995|1000.75|995.35|1000.96|995.56|1000.4|995|33
1655556350000|2022-06-18 12:45:50|1000.76|995.36|1000.86|995.46|1000.92|995.52|1000.76|995.36|25
1655556360000|2022-06-18 12:46:00|1000.85|995.45|1001.01|995.61|1001.12|995.72|1000.8|995.4|24
1655556370000|2022-06-18 12:46:10|1001.03|995.63|1001.15|995.75|1001.16|995.76|1001|995.6|24
1655556380000|2022-06-18 12:46:20|1001.14|995.74|1001.5|996.1|1001.6|996.2|1001.1|995.7|25
1655556390000|2022-06-18 12:46:30|1001.52|996.12|1001.6|996.2|1001.68|996.28|1001.47|996.07|36
1655556400000|2022-06-18 12:46:40|1001.58|996.18|1002.05|996.65|1002.05|996.65|1001.57|996.17|34
1655556410000|2022-06-18 12:46:50|1002.07|996.67|1000.07|994.67|1002.15|996.75|1000.07|994.67|30
1655556420000|2022-06-18 12:47:00|1000.06|994.66|1000.85|995.45|1000.86|995.46|1000.06|994.66|30
1655556430000|2022-06-18 12:47:10|1000.95|995.55|1000.54|995.14|1001.19|995.79|1000.53|995.13|32
1655556440000|2022-06-18 12:47:20|1000.57|995.17|1000.74|995.34|1000.79|995.39|1000.57|995.17|29
1655556450000|2022-06-18 12:47:30|1000.86|995.46|1001.31|995.91|1001.36|995.96|1000.86|995.46|32
1655556460000|2022-06-18 12:47:40|1001.34|995.94|1000.04|994.64|1001.35|995.95|1000.04|994.64|30
1655556470000|2022-06-18 12:47:50|999.9|994.5|1000.84|995.44|1000.84|995.44|999.9|994.5|29
1655556480000|2022-06-18 12:48:00|1000.82|995.42|1001.97|996.57|1002|996.6|1000.82|995.42|35
1655556490000|2022-06-18 12:48:10|1001.96|996.56|1002.26|996.86|1002.44|997.04|1001.96|996.56|28
1655556500000|2022-06-18 12:48:20|1002.27|996.87|1002.26|996.86|1002.29|996.89|1002.16|996.76|32
1655556510000|2022-06-18 12:48:30|1002.27|996.87|1002.22|996.82|1002.59|997.19|1002.19|996.79|33
1655556520000|2022-06-18 12:48:40|1002.2|996.8|1002.55|997.15|1002.55|997.15|1002.17|996.77|30
1655556530000|2022-06-18 12:48:50|1002.56|997.16|1002.54|997.14|1002.64|997.24|1002.43|997.03|31
1655556540000|2022-06-18 12:49:00|1002.55|997.15|1001.87|996.47|1002.57|997.17|1001.84|996.44|29
1655556550000|2022-06-18 12:49:10|1001.9|996.5|1001.86|996.46|1001.99|996.59|1001.65|996.25|34
1655556560000|2022-06-18 12:49:20|1001.9|996.5|1001.99|996.59|1002.03|996.63|1001.85|996.45|28
1655556570000|2022-06-18 12:49:30|1001.95|996.55|1001.65|996.25|1002.03|996.63|1001.58|996.18|34
1655556580000|2022-06-18 12:49:40|1001.62|996.22|1001.47|996.07|1001.7|996.3|1001.08|995.68|28
1655556590000|2022-06-18 12:49:50|1001.44|996.04|1001.52|996.12|1001.55|996.15|1001.44|996.04|25
1655556600000|2022-06-18 12:50:00|1001.55|996.15|1001.86|996.46|1002.09|996.69|1001.55|996.15|35
1655556610000|2022-06-18 12:50:10|1001.85|996.45|1001.66|996.26|1001.86|996.46|1001.64|996.24|31
1655556620000|2022-06-18 12:50:20|1001.67|996.27|1002.5|997.1|1002.57|997.17|1001.67|996.27|30
1655556630000|2022-06-18 12:50:30|1002.49|997.09|1002.86|997.46|1002.86|997.46|1002.38|996.98|27
1655556640000|2022-06-18 12:50:40|1002.88|997.48|1002.63|997.23|1002.88|997.48|1002.36|996.96|32
1655556650000|2022-06-18 12:50:50|1002.64|997.24|1002.28|996.88|1002.79|997.39|1002.19|996.79|37
1655556660000|2022-06-18 12:51:00|1002.29|996.89|1002.55|997.15|1002.59|997.19|1002.27|996.87|22
1655556670000|2022-06-18 12:51:10|1002.57|997.17|1002.73|997.33|1002.79|997.39|1002.57|997.17|24
1655556680000|2022-06-18 12:51:20|1002.77|997.37|1002.57|997.17|1002.78|997.38|1002.56|997.16|24
1655556690000|2022-06-18 12:51:30|1002.58|997.18|1002.5|997.1|1002.66|997.26|1002.48|997.08|24
1655556700000|2022-06-18 12:51:40|1002.48|997.08|1002.07|996.67|1002.53|997.13|1002.07|996.67|27
1655556710000|2022-06-18 12:51:50|1002.09|996.69|1001.69|996.29|1002.09|996.69|1001.14|995.74|34
1655556720000|2022-06-18 12:52:00|1001.7|996.3|1001.89|996.49|1001.97|996.57|1001.7|996.3|31
1655556730000|2022-06-18 12:52:10|1001.85|996.45|1001.76|996.36|1001.91|996.51|1001.76|996.36|20
1655556740000|2022-06-18 12:52:20|1001.75|996.35|1001.36|995.96|1001.87|996.47|1001.32|995.92|27
1655556750000|2022-06-18 12:52:30|1001.32|995.92|1001.15|995.75|1001.44|996.04|1001.14|995.74|32
1655556760000|2022-06-18 12:52:40|1001.14|995.74|1001.11|995.71|1001.14|995.74|1000.96|995.56|22
1655556770000|2022-06-18 12:52:50|1001.08|995.68|1000.59|995.19|1001.16|995.76|1000.59|995.19|28
1655556780000|2022-06-18 12:53:00|1000.57|995.17|999.96|994.56|1000.57|995.17|999.95|994.55|28
1655556790000|2022-06-18 12:53:10|999.93|994.53|999.78|994.38|1000.16|994.76|999.72|994.32|32
1655556800000|2022-06-18 12:53:20|999.89|994.49|999.56|994.16|1000.17|994.77|999.52|994.12|36
1655556810000|2022-06-18 12:53:30|999.53|994.13|999.1|993.7|999.62|994.22|998.89|993.49|34
1655556820000|2022-06-18 12:53:40|999.22|993.82|999.08|993.68|999.32|993.92|998.81|993.41|32
1655556830000|2022-06-18 12:53:50|999.1|993.7|999.41|994.01|999.5|994.1|999.1|993.7|28
1655556840000|2022-06-18 12:54:00|999.47|994.07|1000.26|994.86|1000.26|994.86|999.47|994.07|33
1655556850000|2022-06-18 12:54:10|1000.24|994.84|1000.03|994.63|1000.29|994.89|999.96|994.56|27
1655556860000|2022-06-18 12:54:20|1000.05|994.65|999.24|993.84|1000.05|994.65|999.08|993.68|32
1655556870000|2022-06-18 12:54:30|999.26|993.86|999.52|994.12|999.55|994.15|999.26|993.86|21
1655556880000|2022-06-18 12:54:40|999.55|994.15|999.64|994.24|999.78|994.38|999.55|994.15|33
1655556890000|2022-06-18 12:54:50|999.65|994.25|999.54|994.14|999.65|994.25|999.48|994.08|23
1655556900000|2022-06-18 12:55:00|999.53|994.13|999.71|994.31|999.72|994.32|999.52|994.12|29
1655556910000|2022-06-18 12:55:10|999.76|994.36|1000.37|994.97|1001.34|995.94|999.76|994.36|34
1655556920000|2022-06-18 12:55:20|1000.31|994.91|1000.17|994.77|1000.31|994.91|999.88|994.48|34
1655556930000|2022-06-18 12:55:30|1000.19|994.79|999.66|994.26|1000.55|995.15|999.66|994.26|31
1655556940000|2022-06-18 12:55:40|999.58|994.18|999.03|993.63|999.71|994.31|999|993.6|27
1655556950000|2022-06-18 12:55:50|999.04|993.64|998.52|993.12|999.42|994.02|998.52|993.12|29
1655556960000|2022-06-18 12:56:00|998.5|993.1|998.44|993.04|998.5|993.1|998.06|992.66|31
1655556970000|2022-06-18 12:56:10|998.34|992.94|999.7|994.3|999.7|994.3|998.24|992.84|37
1655556980000|2022-06-18 12:56:20|999.79|994.39|999.89|994.49|1000|994.6|999.69|994.29|32
1655556990000|2022-06-18 12:56:30|999.9|994.5|999.73|994.33|1000.4|995|999.64|994.24|31
1655557000000|2022-06-18 12:56:40|999.71|994.31|1000.31|994.91|1000.38|994.98|999.64|994.24|31
1655557010000|2022-06-18 12:56:50|1000.25|994.85|1001.45|996.05|1001.52|996.12|1000.24|994.84|36
1655557020000|2022-06-18 12:57:00|1001.23|995.83|1001.44|996.04|1001.44|996.04|1000.68|995.28|32
1655557030000|2022-06-18 12:57:10|1001.43|996.03|1001.13|995.73|1001.82|996.42|1001.11|995.71|27
1655557040000|2022-06-18 12:57:20|1001.24|995.84|1001.51|996.11|1001.51|996.11|1001.24|995.84|32
1655557050000|2022-06-18 12:57:30|1001.49|996.09|1001.66|996.26|1001.88|996.48|1001.49|996.09|29
1655557060000|2022-06-18 12:57:40|1001.79|996.39|1002.12|996.72|1002.41|997.01|1001.79|996.39|34
1655557070000|2022-06-18 12:57:50|1002.11|996.71|1002.25|996.85|1002.35|996.95|1002.11|996.71|28
1655557080000|2022-06-18 12:58:00|1002.28|996.88|1001.98|996.58|1002.34|996.94|1001.98|996.58|30
1655557090000|2022-06-18 12:58:10|1002.01|996.61|1001.34|995.94|1002.01|996.61|1001.15|995.75|32
1655557100000|2022-06-18 12:58:20|1001.35|995.95|1001.32|995.92|1001.52|996.12|1001.19|995.79|30
1655557110000|2022-06-18 12:58:30|1001.3|995.9|1001.29|995.89|1001.35|995.95|1001.24|995.84|27
1655557120000|2022-06-18 12:58:40|1001.3|995.9|1001.28|995.88|1001.31|995.91|1001.23|995.83|25
1655557130000|2022-06-18 12:58:50|1001.25|995.85|1001.24|995.84|1001.59|996.19|1001.23|995.83|25
1655557140000|2022-06-18 12:59:00|1001.21|995.81|1001.38|995.98|1001.41|996.01|1001.21|995.81|26
1655557150000|2022-06-18 12:59:10|1001.37|995.97|1001.42|996.02|1001.45|996.05|1001.37|995.97|22
1655557160000|2022-06-18 12:59:20|1001.44|996.04|1001.45|996.05|1001.56|996.16|1001.39|995.99|20
1655557170000|2022-06-18 12:59:30|1001.4|996|1001.19|995.79|1001.45|996.05|1001.19|995.79|25
1655557180000|2022-06-18 12:59:40|1001.12|995.72|1000.28|994.88|1001.22|995.82|1000.28|994.88|33
1655557190000|2022-06-18 12:59:50|1000.25|994.85|1000.91|995.51|1000.91|995.51|1000.04|994.64|31
1655557200000|2022-06-18 13:00:00|1000.89|995.49|1000.24|994.84|1001.4|996|1000.24|994.84|34
1655557210000|2022-06-18 13:00:10|1000.23|994.83|1000.16|994.76|1000.33|994.93|1000.16|994.76|20
1655557220000|2022-06-18 13:00:20|1000.04|994.64|999.46|994.06|1000.26|994.86|999.46|994.06|35
1655557230000|2022-06-18 13:00:30|999.33|993.93|999.84|994.44|1000.55|995.15|999.27|993.87|35
1655557240000|2022-06-18 13:00:40|999.87|994.47|1000.14|994.74|1000.23|994.83|999.72|994.32|33
1655557250000|2022-06-18 13:00:50|1000.11|994.71|1000.06|994.66|1000.16|994.76|999.77|994.37|31
1655557260000|2022-06-18 13:01:00|1000.07|994.67|999.79|994.39|1000.08|994.68|999.7|994.3|33
1655557270000|2022-06-18 13:01:10|999.82|994.42|999.72|994.32|999.87|994.47|999.72|994.32|24
1655557280000|2022-06-18 13:01:20|999.77|994.37|999.84|994.44|999.84|994.44|999.74|994.34|22
1655557290000|2022-06-18 13:01:30|999.83|994.43|1000.67|995.27|1000.88|995.48|999.83|994.43|33
1655557300000|2022-06-18 13:01:40|1000.72|995.32|1000.59|995.19|1000.82|995.42|1000.23|994.83|35
1655557310000|2022-06-18 13:01:50|1000.71|995.31|1000.89|995.49|1001.03|995.63|1000.68|995.28|33
1655557320000|2022-06-18 13:02:00|1000.91|995.51|1000.67|995.27|1001.02|995.62|1000.6|995.2|33
1655557330000|2022-06-18 13:02:10|1000.68|995.28|1001.5|996.1|1001.5|996.1|1000.66|995.26|34
1655557340000|2022-06-18 13:02:20|1001.51|996.11|1001.77|996.37|1002.05|996.65|1001.51|996.11|33
1655557350000|2022-06-18 13:02:30|1001.73|996.33|1001.61|996.21|1001.91|996.51|1001.61|996.21|28
1655557360000|2022-06-18 13:02:40|1001.62|996.22|1001.67|996.27|1001.78|996.38|1001.6|996.2|32
1655557370000|2022-06-18 13:02:50|1001.76|996.36|1001.71|996.31|1001.83|996.43|1001.66|996.26|27
1655557380000|2022-06-18 13:03:00|1001.73|996.33|1001.6|996.2|1001.78|996.38|1001.56|996.16|27
1655557390000|2022-06-18 13:03:10|1001.59|996.19|1001.91|996.51|1002|996.6|1001.59|996.19|25
1655557400000|2022-06-18 13:03:20|1001.92|996.52|1000.95|995.55|1001.98|996.58|1000.95|995.55|31
1655557410000|2022-06-18 13:03:30|1000.93|995.53|1000.96|995.56|1001.15|995.75|1000.9|995.5|31
1655557420000|2022-06-18 13:03:40|1000.98|995.58|999.65|994.25|1000.99|995.59|999.57|994.17|34
1655557430000|2022-06-18 13:03:50|999.7|994.3|999.28|993.88|1000.03|994.63|999.28|993.88|34
1655557440000|2022-06-18 13:04:00|999.27|993.87|999.08|993.68|999.27|993.87|998.75|993.35|35
1655557450000|2022-06-18 13:04:10|999.06|993.66|998.62|993.22|999.06|993.66|998.62|993.22|26
1655557460000|2022-06-18 13:04:20|998.59|993.19|996.31|990.91|998.66|993.26|995.64|990.24|37
1655557470000|2022-06-18 13:04:30|996.59|991.19|997.44|992.04|997.92|992.52|996.59|991.19|34
1655557480000|2022-06-18 13:04:40|997.32|991.92|996.71|991.31|997.64|992.24|996.23|990.83|35
1655557490000|2022-06-18 13:04:50|996.74|991.34|996.22|990.82|997.11|991.71|996.18|990.78|37
1655557500000|2022-06-18 13:05:00|996.31|990.91|996.77|991.37|996.89|991.49|996.31|990.91|35
1655557510000|2022-06-18 13:05:10|996.57|991.17|996.91|991.51|996.92|991.52|996.44|991.04|33
1655557520000|2022-06-18 13:05:20|996.88|991.48|997.32|991.92|997.32|991.92|996.61|991.21|35
1655557530000|2022-06-18 13:05:30|997.36|991.96|998.86|993.46|998.86|993.46|997.36|991.96|36
1655557540000|2022-06-18 13:05:40|998.84|993.44|997.53|992.13|998.85|993.45|997.53|992.13|32
1655557550000|2022-06-18 13:05:50|997.57|992.17|997.78|992.38|997.91|992.51|997.41|992.01|29
1655557560000|2022-06-18 13:06:00|997.84|992.44|998.44|993.04|998.51|993.11|997.67|992.27|30
1655557570000|2022-06-18 13:06:10|998.47|993.07|997.64|992.24|998.79|993.39|997.6|992.2|37
1655557580000|2022-06-18 13:06:20|997.65|992.25|998.19|992.79|998.19|992.79|997.53|992.13|36
1655557590000|2022-06-18 13:06:30|998.25|992.85|998.16|992.76|998.25|992.85|998.02|992.62|33
1655557600000|2022-06-18 13:06:40|998.09|992.69|997.87|992.47|998.09|992.69|997.56|992.16|28
1655557610000|2022-06-18 13:06:50|997.93|992.53|997.92|992.52|997.96|992.56|997.73|992.33|31
1655557620000|2022-06-18 13:07:00|997.93|992.53|997.65|992.25|997.93|992.53|997.55|992.15|27
1655557630000|2022-06-18 13:07:10|997.66|992.26|997.56|992.16|997.66|992.26|997.3|991.9|31
1655557640000|2022-06-18 13:07:20|997.6|992.2|998.35|992.95|998.45|993.05|997.6|992.2|38
1655557650000|2022-06-18 13:07:30|998.39|992.99|998.55|993.15|998.7|993.3|998.38|992.98|32
1655557660000|2022-06-18 13:07:40|998.58|993.18|998.39|992.99|998.58|993.18|998.31|992.91|31
1655557670000|2022-06-18 13:07:50|998.35|992.95|997.08|991.68|998.35|992.95|997.02|991.62|38
1655557680000|2022-06-18 13:08:00|997.05|991.65|997.52|992.12|997.87|992.47|997.04|991.64|35
1655557690000|2022-06-18 13:08:10|997.48|992.08|996.5|991.1|997.48|992.08|996.48|991.08|34
1655557700000|2022-06-18 13:08:20|996.52|991.12|996.64|991.24|997.33|991.93|996.49|991.09|34
1655557710000|2022-06-18 13:08:30|996.6|991.2|997.1|991.7|997.12|991.72|996.56|991.16|33
1655557720000|2022-06-18 13:08:40|997.08|991.68|996.58|991.18|997.1|991.7|996.38|990.98|32
1655557730000|2022-06-18 13:08:50|996.63|991.23|996.28|990.88|996.63|991.23|996.28|990.88|26
1655557740000|2022-06-18 13:09:00|996.3|990.9|996.44|991.04|996.46|991.06|996.17|990.77|34
1655557750000|2022-06-18 13:09:10|996.46|991.06|996.98|991.58|997.1|991.7|996.45|991.05|33
1655557760000|2022-06-18 13:09:20|996.97|991.57|996.7|991.3|996.99|991.59|996.61|991.21|38
1655557770000|2022-06-18 13:09:30|996.69|991.29|997.03|991.63|997.15|991.75|996.64|991.24|32
1655557780000|2022-06-18 13:09:40|997.04|991.64|997.76|992.36|997.79|992.39|997.04|991.64|31
1655557790000|2022-06-18 13:09:50|997.72|992.32|996.99|991.59|997.72|992.32|996.86|991.46|34
1655557800000|2022-06-18 13:10:00|997|991.6|996.66|991.26|997|991.6|996.65|991.25|32
1655557810000|2022-06-18 13:10:10|996.71|991.31|997.23|991.83|997.23|991.83|996.71|991.31|24
1655557820000|2022-06-18 13:10:20|997.24|991.84|997.32|991.92|997.44|992.04|997.2|991.8|29
1655557830000|2022-06-18 13:10:30|997.31|991.91|996.39|990.99|997.36|991.96|996.29|990.89|32
1655557840000|2022-06-18 13:10:40|996.4|991|996.37|990.97|996.42|991.02|996.27|990.87|19
1655557850000|2022-06-18 13:10:50|996.28|990.88|996.53|991.13|996.64|991.24|996.26|990.86|23
1655557860000|2022-06-18 13:11:00|996.54|991.14|997.12|991.72|997.12|991.72|996.52|991.12|28
1655557870000|2022-06-18 13:11:10|997.13|991.73|997.38|991.98|997.43|992.03|997.13|991.73|24
1655557880000|2022-06-18 13:11:20|997.39|991.99|997.44|992.04|997.61|992.21|997.37|991.97|27
1655557890000|2022-06-18 13:11:30|997.49|992.09|996.97|991.57|997.49|992.09|996.91|991.51|25
1655557900000|2022-06-18 13:11:40|996.98|991.58|997.17|991.77|997.41|992.01|996.94|991.54|27
1655557910000|2022-06-18 13:11:50|997.01|991.61|997.04|991.64|997.16|991.76|996.86|991.46|30
1655557920000|2022-06-18 13:12:00|997.05|991.65|997.77|992.37|997.81|992.41|997.05|991.65|27
1655557930000|2022-06-18 13:12:10|997.78|992.38|997.91|992.51|997.94|992.54|997.71|992.31|28
1655557940000|2022-06-18 13:12:20|997.9|992.5|997.97|992.57|998.15|992.75|997.9|992.5|23
1655557950000|2022-06-18 13:12:30|998|992.6|998.06|992.66|998.17|992.77|997.97|992.57|25
1655557960000|2022-06-18 13:12:40|997.93|992.53|998.11|992.71|998.23|992.83|997.89|992.49|28
1655557970000|2022-06-18 13:12:50|998.12|992.72|998.06|992.66|998.21|992.81|998.02|992.62|27
1655557980000|2022-06-18 13:13:00|998.07|992.67|998.29|992.89|998.38|992.98|998.07|992.67|32
1655557990000|2022-06-18 13:13:10|998.35|992.95|999.39|993.99|999.57|994.17|998.33|992.93|34
1655558000000|2022-06-18 13:13:20|999.4|994|997.97|992.57|999.4|994|997.97|992.57|33
1655558010000|2022-06-18 13:13:30|997.98|992.58|998.43|993.03|998.75|993.35|997.92|992.52|31
1655558020000|2022-06-18 13:13:40|998.36|992.96|998.65|993.25|998.65|993.25|998.32|992.92|29
1655558030000|2022-06-18 13:13:50|998.69|993.29|999.22|993.82|999.24|993.84|998.69|993.29|32
1655558040000|2022-06-18 13:14:00|999.26|993.86|999.64|994.24|999.75|994.35|999.26|993.86|27
1655558050000|2022-06-18 13:14:10|999.66|994.26|1000.68|995.28|1000.76|995.36|999.63|994.23|34
1655558060000|2022-06-18 13:14:20|1000.69|995.29|1000.8|995.4|1000.86|995.46|1000.09|994.69|36
1655558070000|2022-06-18 13:14:30|1000.81|995.41|1001.22|995.82|1001.22|995.82|1000.75|995.35|34
1655558080000|2022-06-18 13:14:40|1001.24|995.84|1002.45|997.05|1002.45|997.05|1001.23|995.83|31
1655558090000|2022-06-18 13:14:50|1002.57|997.17|1001.94|996.54|1002.78|997.38|1001.94|996.54|36
1655558100000|2022-06-18 13:15:00|1001.96|996.56|1001.46|996.06|1002.25|996.85|1001.46|996.06|30
1655558110000|2022-06-18 13:15:10|1001.53|996.13|1002.46|997.06|1002.55|997.15|1001.47|996.07|36
1655558120000|2022-06-18 13:15:20|1002.45|997.05|1002.51|997.11|1002.95|997.55|1002.38|996.98|34
1655558130000|2022-06-18 13:15:30|1002.52|997.12|1003.09|997.69|1003.14|997.74|1002.52|997.12|33
1655558140000|2022-06-18 13:15:40|1003.24|997.84|1004.07|998.67|1004.7|999.3|1003.18|997.78|36
1655558150000|2022-06-18 13:15:50|1004.01|998.61|1004.62|999.22|1005.42|1000.02|1003.99|998.59|37
1655558160000|2022-06-18 13:16:00|1004.58|999.18|1004.05|998.65|1004.58|999.18|1004.05|998.65|30
1655558170000|2022-06-18 13:16:10|1004.06|998.66|1003.33|997.93|1004.06|998.66|1003.33|997.93|32
1655558180000|2022-06-18 13:16:20|1003.32|997.92|1003.66|998.26|1003.82|998.42|1003.3|997.9|31
1655558190000|2022-06-18 13:16:30|1003.58|998.18|1003.45|998.05|1003.58|998.18|1003.23|997.83|30
1655558200000|2022-06-18 13:16:40|1003.41|998.01|1003.94|998.54|1004.13|998.73|1003.41|998.01|34
1655558210000|2022-06-18 13:16:50|1003.8|998.4|1002.98|997.58|1003.8|998.4|1002.96|997.56|28
1655558220000|2022-06-18 13:17:00|1002.99|997.59|1003.77|998.37|1003.79|998.39|1002.99|997.59|30
1655558230000|2022-06-18 13:17:10|1003.74|998.34|1003.94|998.54|1003.94|998.54|1003.47|998.07|27
1655558240000|2022-06-18 13:17:20|1004.01|998.61|1003.55|998.15|1004.15|998.75|1003.55|998.15|24
1655558250000|2022-06-18 13:17:30|1003.53|998.13|1003.47|998.07|1003.58|998.18|1003.29|997.89|26
1655558260000|2022-06-18 13:17:40|1003.52|998.12|1002.87|997.47|1003.52|998.12|1002.84|997.44|29
1655558270000|2022-06-18 13:17:50|1002.85|997.45|1003.36|997.96|1003.38|997.98|1002.85|997.45|31
1655558280000|2022-06-18 13:18:00|1003.37|997.97|1003.18|997.78|1003.38|997.98|1003.08|997.68|23
1655558290000|2022-06-18 13:18:10|1003.2|997.8|1003.5|998.1|1003.5|998.1|1003.17|997.77|29
1655558300000|2022-06-18 13:18:20|1003.47|998.07|1003.6|998.2|1003.7|998.3|1003.33|997.93|27
1655558310000|2022-06-18 13:18:30|1003.59|998.19|1003.5|998.1|1003.59|998.19|1003.33|997.93|26
1655558320000|2022-06-18 13:18:40|1003.48|998.08|1003.55|998.15|1003.55|998.15|1003.43|998.03|23
1655558330000|2022-06-18 13:18:50|1003.84|998.44|1003.89|998.49|1004.32|998.92|1003.84|998.44|29
1655558340000|2022-06-18 13:19:00|1003.88|998.48|1004.03|998.63|1004.46|999.06|1003.86|998.46|24
1655558350000|2022-06-18 13:19:10|1004.07|998.67|1004.28|998.88|1004.31|998.91|1004.07|998.67|33
1655558360000|2022-06-18 13:19:20|1004.29|998.89|1004.34|998.94|1004.4|999|1004.18|998.78|29
1655558370000|2022-06-18 13:19:30|1004.33|998.93|1003.56|998.16|1004.35|998.95|1003.55|998.15|31
1655558380000|2022-06-18 13:19:40|1003.55|998.15|1002.77|997.37|1003.56|998.16|1002.75|997.35|28
1655558390000|2022-06-18 13:19:50|1002.75|997.35|1002.83|997.43|1003.11|997.71|1002.75|997.35|20
1655558400000|2022-06-18 13:20:00|1002.78|997.38|1002.88|997.48|1003.12|997.72|1002.76|997.36|30
1655558410000|2022-06-18 13:20:10|1002.84|997.44|1003.17|997.77|1003.36|997.96|1002.83|997.43|31
1655558420000|2022-06-18 13:20:20|1003.18|997.78|1003.95|998.55|1003.95|998.55|1003.13|997.73|24
1655558430000|2022-06-18 13:20:30|1003.91|998.51|1003.85|998.45|1003.98|998.58|1003.85|998.45|25
1655558440000|2022-06-18 13:20:40|1003.83|998.43|1003.91|998.51|1003.94|998.54|1003.81|998.41|23
1655558450000|2022-06-18 13:20:50|1003.9|998.5|1003.82|998.42|1003.92|998.52|1003.81|998.41|28
1655558460000|2022-06-18 13:21:00|1003.83|998.43|1003.19|997.79|1003.83|998.43|1003.19|997.79|31
1655558470000|2022-06-18 13:21:10|1003.2|997.8|1003.22|997.82|1003.25|997.85|1003.19|997.79|21
1655558480000|2022-06-18 13:21:20|1003.21|997.81|1003.31|997.91|1003.6|998.2|1003.21|997.81|24
1655558490000|2022-06-18 13:21:30|1003.29|997.89|1003.42|998.02|1003.61|998.21|1003.21|997.81|31
1655558500000|2022-06-18 13:21:40|1003.39|997.99|1003.08|997.68|1003.52|998.12|1003.08|997.68|31
1655558510000|2022-06-18 13:21:50|1003.07|997.67|1003|997.6|1003.13|997.73|1002.98|997.58|27
1655558520000|2022-06-18 13:22:00|1003.06|997.66|1002.91|997.51|1003.06|997.66|1002.89|997.49|23
1655558530000|2022-06-18 13:22:10|1002.92|997.52|1002.58|997.18|1002.94|997.54|1002.46|997.06|27
1655558540000|2022-06-18 13:22:20|1002.6|997.2|1002.64|997.24|1002.82|997.42|1002.42|997.02|28
1655558550000|2022-06-18 13:22:30|1002.63|997.23|1002.66|997.26|1002.66|997.26|1002.61|997.21|14
1655558560000|2022-06-18 13:22:40|1002.63|997.23|1002.88|997.48|1003.04|997.64|1002.61|997.21|23
1655558570000|2022-06-18 13:22:50|1002.89|997.49|1002.69|997.29|1002.93|997.53|1002.68|997.28|30
1655558580000|2022-06-18 13:23:00|1002.68|997.28|1002.68|997.28|1002.72|997.32|1002.5|997.1|26
1655558590000|2022-06-18 13:23:10|1002.71|997.31|1003.04|997.64|1003.07|997.67|1002.71|997.31|32
1655558600000|2022-06-18 13:23:20|1003.05|997.65|1003.02|997.62|1003.06|997.66|1002.99|997.59|24
1655558610000|2022-06-18 13:23:30|1003.01|997.61|1002.82|997.42|1003.06|997.66|1002.72|997.32|27
1655558620000|2022-06-18 13:23:40|1002.81|997.41|1002.81|997.41|1002.95|997.55|1002.75|997.35|31
1655558630000|2022-06-18 13:23:50|1002.78|997.38|1002.27|996.87|1002.9|997.5|1002.24|996.84|24
1655558640000|2022-06-18 13:24:00|1002.28|996.88|1000.24|994.84|1002.29|996.89|1000.24|994.84|28
1655558650000|2022-06-18 13:24:10|1000.22|994.82|1000.61|995.21|1000.69|995.29|1000.05|994.65|33
1655558660000|2022-06-18 13:24:20|1000.59|995.19|1000.19|994.79|1000.59|995.19|1000.17|994.77|29
1655558670000|2022-06-18 13:24:30|1000.2|994.8|1000.07|994.67|1000.2|994.8|1000.07|994.67|20
1655558680000|2022-06-18 13:24:40|1000.08|994.68|999.9|994.5|1000.19|994.79|999.89|994.49|23
1655558690000|2022-06-18 13:24:50|999.89|994.49|999.94|994.54|999.97|994.57|999.87|994.47|20
1655558700000|2022-06-18 13:25:00|999.93|994.53|1000.03|994.63|1000.09|994.69|999.93|994.53|22
1655558710000|2022-06-18 13:25:10|1000.06|994.66|1001.47|996.07|1001.61|996.21|1000.05|994.65|30
1655558720000|2022-06-18 13:25:20|1001.56|996.16|1000.3|994.9|1001.56|996.16|1000.03|994.63|35
1655558730000|2022-06-18 13:25:30|1000.28|994.88|999.89|994.49|1000.34|994.94|999.73|994.33|31
1655558740000|2022-06-18 13:25:40|999.88|994.48|1000.53|995.13|1000.58|995.18|999.88|994.48|29
1655558750000|2022-06-18 13:25:50|1000.5|995.1|1000.51|995.11|1000.53|995.13|1000.21|994.81|23
1655558760000|2022-06-18 13:26:00|1000.5|995.1|1000.35|994.95|1000.53|995.13|1000.34|994.94|21
1655558770000|2022-06-18 13:26:10|1000.36|994.96|1000.9|995.5|1000.9|995.5|1000.34|994.94|26
1655558780000|2022-06-18 13:26:20|1000.98|995.58|1000.34|994.94|1001.09|995.69|1000.32|994.92|32
1655558790000|2022-06-18 13:26:30|1000.35|994.95|1000.16|994.76|1000.39|994.99|1000.16|994.76|31
1655558800000|2022-06-18 13:26:40|1000.14|994.74|999.33|993.93|1000.15|994.75|999.33|993.93|25
1655558810000|2022-06-18 13:26:50|999.35|993.95|998.71|993.31|999.35|993.95|998.56|993.16|25
1655558820000|2022-06-18 13:27:00|998.65|993.25|998.32|992.92|998.66|993.26|998.32|992.92|26
1655558830000|2022-06-18 13:27:10|998.31|992.91|997.55|992.15|998.32|992.92|997.54|992.14|27
1655558840000|2022-06-18 13:27:20|997.58|992.18|998.23|992.83|998.28|992.88|997.58|992.18|30
1655558850000|2022-06-18 13:27:30|998.31|992.91|998.03|992.63|998.72|993.32|998.03|992.63|37
1655558860000|2022-06-18 13:27:40|998.08|992.68|998.18|992.78|998.29|992.89|998.08|992.68|28
1655558870000|2022-06-18 13:27:50|998.2|992.8|998.41|993.01|998.66|993.26|998.06|992.66|33
1655558880000|2022-06-18 13:28:00|998.6|993.2|998.87|993.47|998.92|993.52|998.33|992.93|37
1655558890000|2022-06-18 13:28:10|998.89|993.49|999.43|994.03|999.54|994.14|998.77|993.37|34
1655558900000|2022-06-18 13:28:20|999.4|994|999.12|993.72|999.4|994|998.98|993.58|33
1655558910000|2022-06-18 13:28:30|999.19|993.79|998.9|993.5|999.29|993.89|998.9|993.5|31
1655558920000|2022-06-18 13:28:40|998.91|993.51|999.27|993.87|999.36|993.96|998.91|993.51|31
1655558930000|2022-06-18 13:28:50|999.29|993.89|999.31|993.91|999.59|994.19|999.28|993.88|28
1655558940000|2022-06-18 13:29:00|999.33|993.93|1000.25|994.85|1000.34|994.94|999.33|993.93|30
1655558950000|2022-06-18 13:29:10|1000.15|994.75|1000.08|994.68|1000.45|995.05|999.96|994.56|33
1655558960000|2022-06-18 13:29:20|1000.11|994.71|1000.39|994.99|1000.5|995.1|1000.04|994.64|29
1655558970000|2022-06-18 13:29:30|1000.4|995|1000.56|995.16|1000.6|995.2|1000.4|995|28
1655558980000|2022-06-18 13:29:40|1000.54|995.14|1000.32|994.92|1000.54|995.14|1000.18|994.78|29
1655558990000|2022-06-18 13:29:50|1000.31|994.91|1000.51|995.11|1000.52|995.12|999.93|994.53|31
1655559000000|2022-06-18 13:30:00|1000.44|995.04|1000.35|994.95|1000.68|995.28|1000.29|994.89|31
1655559010000|2022-06-18 13:30:10|1000.26|994.86|1000.12|994.72|1000.53|995.13|1000.12|994.72|29
1655559020000|2022-06-18 13:30:20|1000.11|994.71|999.93|994.53|1000.18|994.78|999.93|994.53|31
1655559030000|2022-06-18 13:30:30|999.91|994.51|998.9|993.5|999.91|994.51|998.87|993.47|28
1655559040000|2022-06-18 13:30:40|998.92|993.52|998.6|993.2|998.98|993.58|998.6|993.2|27
1655559050000|2022-06-18 13:30:50|998.56|993.16|998.29|992.89|998.62|993.22|998.12|992.72|31
1655559060000|2022-06-18 13:31:00|998.3|992.9|999.77|994.37|999.77|994.37|998.25|992.85|30
1655559070000|2022-06-18 13:31:10|999.84|994.44|999.59|994.19|1000.2|994.8|999.59|994.19|34
1655559080000|2022-06-18 13:31:20|999.6|994.2|999.64|994.24|999.85|994.45|999.6|994.2|24
1655559090000|2022-06-18 13:31:30|999.65|994.25|1000.01|994.61|1000.07|994.67|999.63|994.23|29
1655559100000|2022-06-18 13:31:40|1000.02|994.62|999.82|994.42|1000.02|994.62|999.76|994.36|26
1655559110000|2022-06-18 13:31:50|999.77|994.37|999.77|994.37|1000.01|994.61|999.77|994.37|23
1655559120000|2022-06-18 13:32:00|999.78|994.38|1000.21|994.81|1000.28|994.88|999.78|994.38|24
1655559130000|2022-06-18 13:32:10|1000.22|994.82|1000.07|994.67|1000.3|994.9|1000.01|994.61|30
1655559140000|2022-06-18 13:32:20|1000.05|994.65|1000.29|994.89|1000.34|994.94|1000.05|994.65|21
1655559150000|2022-06-18 13:32:30|1000.3|994.9|1000.37|994.97|1000.38|994.98|1000.29|994.89|16
1655559160000|2022-06-18 13:32:40|1000.38|994.98|1001.12|995.72|1001.14|995.74|1000.37|994.97|30
1655559170000|2022-06-18 13:32:50|1001.16|995.76|1001.53|996.13|1001.89|996.49|1001.16|995.76|30
1655559180000|2022-06-18 13:33:00|1001.48|996.08|999.8|994.4|1001.63|996.23|999.71|994.31|32
1655559190000|2022-06-18 13:33:10|999.83|994.43|1000.76|995.36|1000.87|995.47|999.81|994.41|32
1655559200000|2022-06-18 13:33:20|1000.83|995.43|1000.7|995.3|1000.84|995.44|1000.67|995.27|24
1655559210000|2022-06-18 13:33:30|1000.71|995.31|1000.4|995|1000.76|995.36|1000.33|994.93|27
1655559220000|2022-06-18 13:33:40|1000.12|994.72|1000.34|994.94|1000.48|995.08|1000.08|994.68|25
1655559230000|2022-06-18 13:33:50|1000.32|994.92|1000.47|995.07|1000.58|995.18|1000.31|994.91|25
1655559240000|2022-06-18 13:34:00|1000.49|995.09|1000.73|995.33|1000.78|995.38|1000.14|994.74|32
1655559250000|2022-06-18 13:34:10|1000.72|995.32|1000.57|995.17|1000.72|995.32|1000.54|995.14|30
1655559260000|2022-06-18 13:34:20|1000.58|995.18|1000.13|994.73|1000.63|995.23|1000.13|994.73|29
1655559270000|2022-06-18 13:34:30|1000.16|994.76|999.06|993.66|1000.16|994.76|999.05|993.65|29
1655559280000|2022-06-18 13:34:40|999.04|993.64|999.39|993.99|999.39|993.99|998.96|993.56|32
1655559290000|2022-06-18 13:34:50|999.44|994.04|999.4|994|999.53|994.13|999.35|993.95|26
1655559300000|2022-06-18 13:35:00|999.41|994.01|998.39|992.99|999.45|994.05|998.39|992.99|30
1655559310000|2022-06-18 13:35:10|998.34|992.94|998.58|993.18|998.71|993.31|998.22|992.82|30
1655559320000|2022-06-18 13:35:20|998.57|993.17|998.12|992.72|998.66|993.26|998.08|992.68|27
1655559330000|2022-06-18 13:35:30|998.13|992.73|997.4|992|998.17|992.77|997.4|992|30
1655559340000|2022-06-18 13:35:40|997.36|991.96|997.48|992.08|997.64|992.24|997.17|991.77|36
1655559350000|2022-06-18 13:35:50|997.45|992.05|997.23|991.83|997.45|992.05|997.03|991.63|30
1655559360000|2022-06-18 13:36:00|997.24|991.84|997.59|992.19|997.76|992.36|997.22|991.82|32
1655559370000|2022-06-18 13:36:10|997.6|992.2|997.46|992.06|997.64|992.24|997.41|992.01|27
1655559380000|2022-06-18 13:36:20|997.5|992.1|997.19|991.79|997.5|992.1|997.04|991.64|28
1655559390000|2022-06-18 13:36:30|997.13|991.73|997.48|992.08|997.5|992.1|997.09|991.69|36
1655559400000|2022-06-18 13:36:40|997.47|992.07|997.44|992.04|997.47|992.07|997.32|991.92|32
1655559410000|2022-06-18 13:36:50|997.5|992.1|997.02|991.62|997.5|992.1|996.9|991.5|34
1655559420000|2022-06-18 13:37:00|997.08|991.68|997.26|991.86|997.42|992.02|997.06|991.66|31
1655559430000|2022-06-18 13:37:10|997.3|991.9|997.26|991.86|997.36|991.96|997.07|991.67|30
1655559440000|2022-06-18 13:37:20|997.27|991.87|997.75|992.35|997.96|992.56|997.27|991.87|28
1655559450000|2022-06-18 13:37:30|997.77|992.37|997.68|992.28|997.9|992.5|997.58|992.18|25
1655559460000|2022-06-18 13:37:40|997.69|992.29|997.3|991.9|997.69|992.29|997.29|991.89|34
1655559470000|2022-06-18 13:37:50|997.31|991.91|997.37|991.97|997.37|991.97|996.83|991.43|31
1655559480000|2022-06-18 13:38:00|997.44|992.04|997.43|992.03|997.53|992.13|997.41|992.01|27
1655559490000|2022-06-18 13:38:10|997.38|991.98|997.09|991.69|997.41|992.01|997.03|991.63|24
1655559500000|2022-06-18 13:38:20|997.11|991.71|996.71|991.31|997.13|991.73|996.63|991.23|31
1655559510000|2022-06-18 13:38:30|996.72|991.32|996.4|991|996.81|991.41|996.39|990.99|33
1655559520000|2022-06-18 13:38:40|996.39|990.99|996.37|990.97|996.58|991.18|996.27|990.87|34
1655559530000|2022-06-18 13:38:50|996.38|990.98|996.17|990.77|996.47|991.07|996.17|990.77|29
1655559540000|2022-06-18 13:39:00|996.19|990.79|995.39|989.99|996.2|990.8|995.33|989.93|31
1655559550000|2022-06-18 13:39:10|995.41|990.01|995.22|989.82|995.5|990.1|995.18|989.78|31
1655559560000|2022-06-18 13:39:20|995.08|989.68|995.21|989.81|995.27|989.87|994.82|989.42|32
1655559570000|2022-06-18 13:39:30|995.12|989.72|994.92|989.52|995.13|989.73|994.91|989.51|30
1655559580000|2022-06-18 13:39:40|995.03|989.63|995.8|990.4|995.83|990.43|994.98|989.58|35
1655559590000|2022-06-18 13:39:50|995.82|990.42|996.24|990.84|996.26|990.86|995.77|990.37|34
1655559600000|2022-06-18 13:40:00|996.3|990.9|996|990.6|996.31|990.91|995.99|990.59|34
1655559610000|2022-06-18 13:40:10|995.99|990.59|995.47|990.07|995.99|990.59|995.28|989.88|35
1655559620000|2022-06-18 13:40:20|995.44|990.04|995.23|989.83|995.47|990.07|994.79|989.39|36
1655559630000|2022-06-18 13:40:30|995.24|989.84|995.11|989.71|995.26|989.86|995.04|989.64|33
1655559640000|2022-06-18 13:40:40|995.1|989.7|994.68|989.28|995.1|989.7|994.62|989.22|25
1655559650000|2022-06-18 13:40:50|994.66|989.26|995.03|989.63|995.17|989.77|994.62|989.22|34
1655559660000|2022-06-18 13:41:00|995.02|989.62|994.69|989.29|995.04|989.64|994.64|989.24|28
1655559670000|2022-06-18 13:41:10|994.71|989.31|994.66|989.26|994.72|989.32|994.56|989.16|34
1655559680000|2022-06-18 13:41:20|994.65|989.25|994.48|989.08|994.65|989.25|994.47|989.07|26
1655559690000|2022-06-18 13:41:30|994.49|989.09|994.51|989.11|994.53|989.13|994.48|989.08|19
1655559700000|2022-06-18 13:41:40|994.5|989.1|994.94|989.54|994.94|989.54|994.34|988.94|26
1655559710000|2022-06-18 13:41:50|995.14|989.74|996.65|991.25|996.69|991.29|995.14|989.74|35
1655559720000|2022-06-18 13:42:00|996.64|991.24|996.6|991.2|996.95|991.55|996.56|991.16|32
1655559730000|2022-06-18 13:42:10|996.72|991.32|995.92|990.52|996.75|991.35|995.9|990.5|29
1655559740000|2022-06-18 13:42:20|995.87|990.47|995.08|989.68|995.87|990.47|995.08|989.68|31
1655559750000|2022-06-18 13:42:30|995.04|989.64|995.19|989.79|995.19|989.79|994.92|989.52|34
1655559760000|2022-06-18 13:42:40|995.18|989.78|994.97|989.57|995.24|989.84|994.94|989.54|21
1655559770000|2022-06-18 13:42:50|994.96|989.56|995.03|989.63|995.04|989.64|994.8|989.4|25
1655559780000|2022-06-18 13:43:00|995.02|989.62|995.11|989.71|995.16|989.76|994.96|989.56|21
1655559790000|2022-06-18 13:43:10|995.13|989.73|995.08|989.68|995.15|989.75|994.95|989.55|31
1655559800000|2022-06-18 13:43:20|995.11|989.71|995.26|989.86|995.41|990.01|995.1|989.7|29
1655559810000|2022-06-18 13:43:30|995.25|989.85|995.49|990.09|995.52|990.12|995.25|989.85|33
1655559820000|2022-06-18 13:43:40|995.48|990.08|995.5|990.1|995.5|990.1|995.27|989.87|27
1655559830000|2022-06-18 13:43:50|995.53|990.13|995.01|989.61|995.53|990.13|994.8|989.4|37
1655559840000|2022-06-18 13:44:00|995|989.6|994.84|989.44|995.04|989.64|994.8|989.4|26
1655559850000|2022-06-18 13:44:10|994.91|989.51|994.97|989.57|995.08|989.68|994.8|989.4|34
1655559860000|2022-06-18 13:44:20|994.98|989.58|995.01|989.61|995.03|989.63|994.95|989.55|28
1655559870000|2022-06-18 13:44:30|994.98|989.58|994.89|989.49|995.07|989.67|994.87|989.47|28
1655559880000|2022-06-18 13:44:40|994.9|989.5|994.67|989.27|994.94|989.54|994.58|989.18|31
1655559890000|2022-06-18 13:44:50|994.68|989.28|995.56|990.16|995.58|990.18|994.57|989.17|27
1655559900000|2022-06-18 13:45:00|995.54|990.14|996.3|990.9|996.39|990.99|995.53|990.13|38
1655559910000|2022-06-18 13:45:10|996.29|990.89|999.17|993.77|999.17|993.77|996.29|990.89|37
1655559920000|2022-06-18 13:45:20|999.22|993.82|997.9|992.5|999.35|993.95|997.77|992.37|34
1655559930000|2022-06-18 13:45:30|997.91|992.51|998.21|992.81|998.79|993.39|997.86|992.46|36
1655559940000|2022-06-18 13:45:40|998.14|992.74|997.66|992.26|998.14|992.74|997.61|992.21|33
1655559950000|2022-06-18 13:45:50|997.68|992.28|998.62|993.22|999.11|993.71|997.68|992.28|33
1655559960000|2022-06-18 13:46:00|998.61|993.21|997.7|992.3|998.64|993.24|997.52|992.12|34
1655559970000|2022-06-18 13:46:10|997.75|992.35|997.26|991.86|997.76|992.36|997.24|991.84|29
1655559980000|2022-06-18 13:46:20|997.24|991.84|997.05|991.65|997.31|991.91|996.93|991.53|34
1655559990000|2022-06-18 13:46:30|997.08|991.68|996.88|991.48|997.12|991.72|996.74|991.34|35
1655560000000|2022-06-18 13:46:40|996.89|991.49|997.34|991.94|997.58|992.18|996.89|991.49|33
1655560010000|2022-06-18 13:46:50|997.36|991.96|997.02|991.62|997.36|991.96|996.94|991.54|32
1655560020000|2022-06-18 13:47:00|996.94|991.54|997.96|992.56|998|992.6|996.81|991.41|31
1655560030000|2022-06-18 13:47:10|997.97|992.57|997.98|992.58|998.14|992.74|997.79|992.39|34
1655560040000|2022-06-18 13:47:20|997.97|992.57|998.02|992.62|998.02|992.62|997.86|992.46|27
1655560050000|2022-06-18 13:47:30|998.01|992.61|997.53|992.13|998.01|992.61|997.53|992.13|29
1655560060000|2022-06-18 13:47:40|997.51|992.11|997.71|992.31|997.8|992.4|997.48|992.08|29
1655560070000|2022-06-18 13:47:50|997.73|992.33|997.62|992.22|997.76|992.36|997.5|992.1|32
1655560080000|2022-06-18 13:48:00|997.56|992.16|997.6|992.2|997.66|992.26|997.43|992.03|27
1655560090000|2022-06-18 13:48:10|997.54|992.14|997.72|992.32|997.76|992.36|997.52|992.12|26
1655560100000|2022-06-18 13:48:20|997.73|992.33|997.74|992.34|997.77|992.37|997.7|992.3|28
1655560110000|2022-06-18 13:48:30|997.72|992.32|997.85|992.45|997.85|992.45|997.71|992.31|26
1655560120000|2022-06-18 13:48:40|997.9|992.5|998.01|992.61|998.12|992.72|997.9|992.5|31
1655560130000|2022-06-18 13:48:50|997.98|992.58|999.41|994.01|999.41|994.01|997.98|992.58|30
1655560140000|2022-06-18 13:49:00|999.43|994.03|998.58|993.18|999.45|994.05|998.35|992.95|35
1655560150000|2022-06-18 13:49:10|998.59|993.19|999.24|993.84|999.31|993.91|998.57|993.17|34
1655560160000|2022-06-18 13:49:20|999.25|993.85|998.77|993.37|999.25|993.85|998.77|993.37|23
1655560170000|2022-06-18 13:49:30|998.78|993.38|998.67|993.27|998.79|993.39|998.6|993.2|29
1655560180000|2022-06-18 13:49:40|998.69|993.29|999.03|993.63|999.25|993.85|998.69|993.29|30
1655560190000|2022-06-18 13:49:50|999.05|993.65|998.42|993.02|999.1|993.7|998.39|992.99|27
1655560200000|2022-06-18 13:50:00|998.41|993.01|998.61|993.21|998.62|993.22|998.37|992.97|26
1655560210000|2022-06-18 13:50:10|998.62|993.22|998.77|993.37|998.85|993.45|998.56|993.16|17
1655560220000|2022-06-18 13:50:20|998.79|993.39|998.76|993.36|998.82|993.42|998.7|993.3|28
1655560230000|2022-06-18 13:50:30|998.75|993.35|998.76|993.36|998.8|993.4|998.67|993.27|26
1655560240000|2022-06-18 13:50:40|998.74|993.34|998.83|993.43|998.88|993.48|998.74|993.34|28
1655560250000|2022-06-18 13:50:50|998.86|993.46|998.91|993.51|998.91|993.51|998.82|993.42|12
1655560260000|2022-06-18 13:51:00|998.89|993.49|999.21|993.81|999.24|993.84|998.87|993.47|23
1655560270000|2022-06-18 13:51:10|999.22|993.82|998.94|993.54|999.22|993.82|998.9|993.5|24
1655560280000|2022-06-18 13:51:20|998.95|993.55|999.02|993.62|999.02|993.62|998.93|993.53|24
1655560290000|2022-06-18 13:51:30|999.01|993.61|999.93|994.53|999.93|994.53|998.94|993.54|28
1655560300000|2022-06-18 13:51:40|999.97|994.57|1000.18|994.78|1000.24|994.84|999.93|994.53|31
1655560310000|2022-06-18 13:51:50|1000.13|994.73|1000.26|994.86|1000.36|994.96|1000.13|994.73|33
1655560320000|2022-06-18 13:52:00|1000.29|994.89|1000.37|994.97|1000.7|995.3|1000.16|994.76|37
1655560330000|2022-06-18 13:52:10|1000.38|994.98|1000.12|994.72|1000.49|995.09|1000.11|994.71|30
1655560340000|2022-06-18 13:52:20|1000.13|994.73|1000.08|994.68|1000.13|994.73|1000.01|994.61|17
1655560350000|2022-06-18 13:52:30|1000.09|994.69|1000.54|995.14|1000.58|995.18|1000.09|994.69|28
1655560360000|2022-06-18 13:52:40|1000.55|995.15|1000.26|994.86|1000.79|995.39|1000.04|994.64|33
1655560370000|2022-06-18 13:52:50|1000.3|994.9|1001|995.6|1001|995.6|1000.28|994.88|27
1655560380000|2022-06-18 13:53:00|1001.01|995.61|1000.85|995.45|1001.14|995.74|1000.68|995.28|35
1655560390000|2022-06-18 13:53:10|1000.86|995.46|1001.61|996.21|1002.01|996.61|1000.77|995.37|34
1655560400000|2022-06-18 13:53:20|1001.6|996.2|1001.56|996.16|1001.94|996.54|1001.56|996.16|37
1655560410000|2022-06-18 13:53:30|1001.51|996.11|1001.38|995.98|1001.73|996.33|1001.36|995.96|30
1655560420000|2022-06-18 13:53:40|1001.39|995.99|1001.4|996|1001.72|996.32|1001.38|995.98|27
1655560430000|2022-06-18 13:53:50|1001.41|996.01|1001.55|996.15|1001.55|996.15|1001.07|995.67|25
1655560440000|2022-06-18 13:54:00|1001.57|996.17|1001.88|996.48|1001.9|996.5|1001.55|996.15|26
1655560450000|2022-06-18 13:54:10|1001.91|996.51|1002|996.6|1002.06|996.66|1001.9|996.5|30
1655560460000|2022-06-18 13:54:20|1001.98|996.58|1002.11|996.71|1002.27|996.87|1001.98|996.58|28
1655560470000|2022-06-18 13:54:30|1002.03|996.63|1002.23|996.83|1002.25|996.85|1002.03|996.63|26
1655560480000|2022-06-18 13:54:40|1002.24|996.84|1002.45|997.05|1002.49|997.09|1002.22|996.82|23
1655560490000|2022-06-18 13:54:50|1002.46|997.06|1002.69|997.29|1002.69|997.29|1002.43|997.03|29
1655560500000|2022-06-18 13:55:00|1002.7|997.3|1002.81|997.41|1002.83|997.43|1002.62|997.22|31
1655560510000|2022-06-18 13:55:10|1002.83|997.43|1001.53|996.13|1002.83|997.43|1001.29|995.89|36
1655560520000|2022-06-18 13:55:20|1001.54|996.14|1001.55|996.15|1001.58|996.18|1001.5|996.1|28
1655560530000|2022-06-18 13:55:30|1001.56|996.16|1000.77|995.37|1001.56|996.16|1000.77|995.37|34
1655560540000|2022-06-18 13:55:40|1000.76|995.36|1001.34|995.94|1001.41|996.01|1000.69|995.29|30
1655560550000|2022-06-18 13:55:50|1001.22|995.82|1001.06|995.66|1001.41|996.01|1001.01|995.61|26
1655560560000|2022-06-18 13:56:00|1001.03|995.63|1001.25|995.85|1001.26|995.86|1000.86|995.46|26
1655560570000|2022-06-18 13:56:10|1001.26|995.86|1001.43|996.03|1001.45|996.05|1001.23|995.83|31
1655560580000|2022-06-18 13:56:20|1001.44|996.04|1001.33|995.93|1001.56|996.16|1001.32|995.92|29
1655560590000|2022-06-18 13:56:30|1001.32|995.92|1001.25|995.85|1001.33|995.93|1001.23|995.83|20
1655560600000|2022-06-18 13:56:40|1001.23|995.83|1001.14|995.74|1001.42|996.02|1001.13|995.73|32
1655560610000|2022-06-18 13:56:50|1001.07|995.67|1001.11|995.71|1001.15|995.75|1001.05|995.65|28
1655560620000|2022-06-18 13:57:00|1001.12|995.72|1001.28|995.88|1001.28|995.88|1001.1|995.7|29
1655560630000|2022-06-18 13:57:10|1001.37|995.97|1001.29|995.89|1001.47|996.07|1001.27|995.87|25
1655560640000|2022-06-18 13:57:20|1001.3|995.9|1001.56|996.16|1001.58|996.18|1001.23|995.83|24
1655560650000|2022-06-18 13:57:30|1001.57|996.17|1001.68|996.28|1001.81|996.41|1001.52|996.12|28
1655560660000|2022-06-18 13:57:40|1001.65|996.25|1001.59|996.19|1001.66|996.26|1001.51|996.11|26
1655560670000|2022-06-18 13:57:50|1001.6|996.2|1001.3|995.9|1001.6|996.2|1001.29|995.89|20
1655560680000|2022-06-18 13:58:00|1001.29|995.89|1001.38|995.98|1001.46|996.06|1001.29|995.89|19
1655560690000|2022-06-18 13:58:10|1001.37|995.97|1001.51|996.11|1001.55|996.15|1001.33|995.93|21
1655560700000|2022-06-18 13:58:20|1001.52|996.12|1001.53|996.13|1001.53|996.13|1001.22|995.82|28
1655560710000|2022-06-18 13:58:30|1001.51|996.11|1001.52|996.12|1001.55|996.15|1001.5|996.1|23
1655560720000|2022-06-18 13:58:40|1001.42|996.02|1001.23|995.83|1001.42|996.02|1001.17|995.77|26
1655560730000|2022-06-18 13:58:50|1001.21|995.81|999.53|994.13|1001.24|995.84|999.46|994.06|28
1655560740000|2022-06-18 13:59:00|999.56|994.16|1000.37|994.97|1000.37|994.97|999.53|994.13|31
1655560750000|2022-06-18 13:59:10|1000.43|995.03|1000.31|994.91|1000.76|995.36|1000.24|994.84|32
1655560760000|2022-06-18 13:59:20|1000.29|994.89|1000.63|995.23|1000.64|995.24|1000.25|994.85|28
1655560770000|2022-06-18 13:59:30|1000.64|995.24|1000.83|995.43|1000.85|995.45|1000.63|995.23|21
1655560780000|2022-06-18 13:59:40|1000.82|995.42|1000.84|995.44|1000.85|995.45|1000.79|995.39|25
1655560790000|2022-06-18 13:59:50|1000.83|995.43|1000.98|995.58|1000.99|995.59|1000.83|995.43|26
1655560800000|2022-06-18 14:00:00|1000.99|995.59|1001.1|995.7|1001.19|995.79|1000.98|995.58|25
1655560810000|2022-06-18 14:00:10|1001.11|995.71|1000.64|995.24|1001.11|995.71|999.74|994.34|34
1655560820000|2022-06-18 14:00:20|1000.68|995.28|1001.31|995.91|1001.35|995.95|1000.68|995.28|36
1655560830000|2022-06-18 14:00:30|1001.3|995.9|1001.82|996.42|1001.82|996.42|1001.27|995.87|37
1655560840000|2022-06-18 14:00:40|1001.84|996.44|1001.51|996.11|1001.84|996.44|1001.29|995.89|23
1655560850000|2022-06-18 14:00:50|1001.53|996.13|1001.91|996.51|1001.94|996.54|1001.53|996.13|32
1655560860000|2022-06-18 14:01:00|1001.94|996.54|1001.72|996.32|1002.88|997.48|1001.6|996.2|35
1655560870000|2022-06-18 14:01:10|1001.73|996.33|1002.47|997.07|1002.91|997.51|1001.67|996.27|36
1655560880000|2022-06-18 14:01:20|1002.48|997.08|1002.08|996.68|1002.79|997.39|1002|996.6|34
1655560890000|2022-06-18 14:01:30|1002.07|996.67|1003.18|997.78|1003.19|997.79|1002.07|996.67|32
1655560900000|2022-06-18 14:01:40|1003.19|997.79|1002.57|997.17|1003.33|997.93|1002.57|997.17|28
1655560910000|2022-06-18 14:01:50|1002.58|997.18|1003.33|997.93|1003.37|997.97|1002.58|997.18|33
1655560920000|2022-06-18 14:02:00|1003.34|997.94|1003.03|997.63|1003.37|997.97|1003.01|997.61|24
1655560930000|2022-06-18 14:02:10|1003.02|997.62|1003.01|997.61|1003.2|997.8|1002.98|997.58|17
1655560940000|2022-06-18 14:02:20|1003.02|997.62|1002.72|997.32|1003.25|997.85|1002.72|997.32|33
1655560950000|2022-06-18 14:02:30|1002.8|997.4|1002.48|997.08|1002.84|997.44|1002.47|997.07|27
1655560960000|2022-06-18 14:02:40|1002.49|997.09|1002.89|997.49|1002.92|997.52|1002.49|997.09|33
1655560970000|2022-06-18 14:02:50|1002.92|997.52|1003.04|997.64|1003.07|997.67|1002.84|997.44|22
1655560980000|2022-06-18 14:03:00|1003.06|997.66|1003.34|997.94|1003.45|998.05|1003.03|997.63|32
1655560990000|2022-06-18 14:03:10|1003.35|997.95|1002.83|997.43|1003.35|997.95|1002.64|997.24|35
1655561000000|2022-06-18 14:03:20|1002.8|997.4|1002.52|997.12|1002.8|997.4|1002.52|997.12|26
1655561010000|2022-06-18 14:03:30|1002.55|997.15|1003.41|998.01|1003.44|998.04|1002.55|997.15|30
1655561020000|2022-06-18 14:03:40|1003.48|998.08|1003.01|997.61|1003.49|998.09|1003|997.6|35
1655561030000|2022-06-18 14:03:50|1003.02|997.62|1003.18|997.78|1003.2|997.8|1003.01|997.61|25
1655561040000|2022-06-18 14:04:00|1003.16|997.76|1003.48|998.08|1003.48|998.08|1003.02|997.62|21
1655561050000|2022-06-18 14:04:10|1003.61|998.21|1003.48|998.08|1004.3|998.9|1003.38|997.98|32
1655561060000|2022-06-18 14:04:20|1003.5|998.1|1003.68|998.28|1003.68|998.28|1003.5|998.1|25
1655561070000|2022-06-18 14:04:30|1003.67|998.27|1003.87|998.47|1003.87|998.47|1003.61|998.21|20
1655561080000|2022-06-18 14:04:40|1003.88|998.48|1004.96|999.56|1004.96|999.56|1003.68|998.28|34
1655561090000|2022-06-18 14:04:50|1004.87|999.47|1003.86|998.46|1004.87|999.47|1003.83|998.43|31
1655561100000|2022-06-18 14:05:00|1003.89|998.49|1003.97|998.57|1004.01|998.61|1003.8|998.4|33
1655561110000|2022-06-18 14:05:10|1003.98|998.58|1004|998.6|1004|998.6|1003.91|998.51|24
1655561120000|2022-06-18 14:05:20|1004.01|998.61|1003.84|998.44|1004.02|998.62|1003.34|997.94|34
1655561130000|2022-06-18 14:05:30|1003.85|998.45|1003.84|998.44|1004.03|998.63|1003.69|998.29|26
1655561140000|2022-06-18 14:05:40|1003.86|998.46|1003.91|998.51|1004.03|998.63|1003.86|998.46|32
1655561150000|2022-06-18 14:05:50|1003.88|998.48|1003.43|998.03|1003.88|998.48|1003.37|997.97|36
1655561160000|2022-06-18 14:06:00|1003.46|998.06|1003.35|997.95|1003.55|998.15|1003.35|997.95|23
1655561170000|2022-06-18 14:06:10|1003.36|997.96|1003.02|997.62|1003.36|997.96|1002.99|997.59|26
1655561180000|2022-06-18 14:06:20|1003.04|997.64|1003.07|997.67|1003.17|997.77|1002.99|997.59|21
1655561190000|2022-06-18 14:06:30|1003.05|997.65|1003.09|997.69|1003.12|997.72|1003.05|997.65|22
1655561200000|2022-06-18 14:06:40|1003.07|997.67|1003.13|997.73|1003.16|997.76|1003.07|997.67|26
1655561210000|2022-06-18 14:06:50|1003.17|997.77|1003.42|998.02|1003.42|998.02|1003.17|997.77|21
1655561220000|2022-06-18 14:07:00|1003.41|998.01|1003.16|997.76|1003.41|998.01|1003.14|997.74|30
1655561230000|2022-06-18 14:07:10|1003.17|997.77|1003.12|997.72|1003.28|997.88|1003.12|997.72|28
1655561240000|2022-06-18 14:07:20|1003.06|997.66|1003.74|998.34|1003.78|998.38|1003.06|997.66|22
1655561250000|2022-06-18 14:07:30|1003.75|998.35|1004.49|999.09|1004.65|999.25|1003.72|998.32|25
1655561260000|2022-06-18 14:07:40|1004.51|999.11|1004.61|999.21|1004.63|999.23|1004.51|999.11|25
1655561270000|2022-06-18 14:07:50|1004.62|999.22|1004.58|999.18|1004.68|999.28|1004.44|999.04|24
1655561280000|2022-06-18 14:08:00|1004.59|999.19|1004.39|998.99|1005.01|999.61|1004.39|998.99|31
1655561290000|2022-06-18 14:08:10|1004.42|999.02|1003.63|998.23|1004.44|999.04|1003.63|998.23|27
1655561300000|2022-06-18 14:08:20|1003.64|998.24|1004.76|999.36|1004.82|999.42|1003.64|998.24|33
1655561310000|2022-06-18 14:08:30|1004.75|999.35|1004.34|998.94|1004.75|999.35|1004.34|998.94|27
1655561320000|2022-06-18 14:08:40|1004.33|998.93|1004.54|999.14|1004.54|999.14|1004.32|998.92|29
1655561330000|2022-06-18 14:08:50|1004.53|999.13|1004.55|999.15|1004.57|999.17|1004.48|999.08|26
1655561340000|2022-06-18 14:09:00|1004.57|999.17|1004.47|999.07|1004.65|999.25|1004.47|999.07|17
1655561350000|2022-06-18 14:09:10|1004.49|999.09|1004.01|998.61|1004.49|999.09|1004.01|998.61|27
1655561360000|2022-06-18 14:09:20|1004.03|998.63|1002.75|997.35|1004.06|998.66|1002.75|997.35|31
1655561370000|2022-06-18 14:09:30|1002.73|997.33|1002.82|997.42|1002.95|997.55|1002.55|997.15|33
1655561380000|2022-06-18 14:09:40|1002.8|997.4|1003.56|998.16|1003.56|998.16|1002.8|997.4|28
1655561390000|2022-06-18 14:09:50|1003.55|998.15|1003.51|998.11|1003.55|998.15|1003.45|998.05|26
1655561400000|2022-06-18 14:10:00|1003.54|998.14|1002.76|997.36|1003.69|998.29|1002.71|997.31|37
1655561410000|2022-06-18 14:10:10|1002.74|997.34|1003.08|997.68|1003.08|997.68|1002.26|996.86|36
1655561420000|2022-06-18 14:10:20|1003.24|997.84|1003.84|998.44|1003.85|998.45|1003.24|997.84|22
1655561430000|2022-06-18 14:10:30|1003.85|998.45|1003.72|998.32|1003.85|998.45|1003.69|998.29|36
1655561440000|2022-06-18 14:10:40|1003.79|998.39|1003.64|998.24|1003.89|998.49|1003.55|998.15|26
1655561450000|2022-06-18 14:10:50|1003.63|998.23|1003.5|998.1|1003.69|998.29|1003.48|998.08|26
1655561460000|2022-06-18 14:11:00|1003.46|998.06|1003.62|998.22|1003.7|998.3|1003.46|998.06|30
1655561470000|2022-06-18 14:11:10|1003.61|998.21|1003.33|997.93|1003.61|998.21|1003.27|997.87|31
1655561480000|2022-06-18 14:11:20|1003.35|997.95|1003.54|998.14|1003.55|998.15|1003.35|997.95|22
1655561490000|2022-06-18 14:11:30|1003.51|998.11|1003.65|998.25|1003.75|998.35|1003.49|998.09|27
1655561500000|2022-06-18 14:11:40|1003.63|998.23|1003.75|998.35|1003.75|998.35|1003.54|998.14|30
1655561510000|2022-06-18 14:11:50|1003.74|998.34|1003.71|998.31|1003.76|998.36|1003.69|998.29|18
1655561520000|2022-06-18 14:12:00|1003.7|998.3|1003.45|998.05|1003.72|998.32|1003.34|997.94|29
1655561530000|2022-06-18 14:12:10|1003.43|998.03|1003.28|997.88|1003.53|998.13|1003.27|997.87|29
1655561540000|2022-06-18 14:12:20|1003.24|997.84|1003.17|997.77|1003.24|997.84|1003.06|997.66|26
1655561550000|2022-06-18 14:12:30|1003.18|997.78|1002.84|997.44|1003.24|997.84|1002.83|997.43|27
1655561560000|2022-06-18 14:12:40|1002.83|997.43|1002.17|996.77|1002.9|997.5|1002.17|996.77|30
1655561570000|2022-06-18 14:12:50|1002.16|996.76|1002.08|996.68|1002.33|996.93|1002.06|996.66|32
1655561580000|2022-06-18 14:13:00|1002.09|996.69|1001.98|996.58|1002.18|996.78|1001.98|996.58|25
1655561590000|2022-06-18 14:13:10|1001.97|996.57|1002.67|997.27|1002.88|997.48|1001.97|996.57|36
1655561600000|2022-06-18 14:13:20|1002.64|997.24|1002.64|997.24|1002.68|997.28|1002.54|997.14|30
1655561610000|2022-06-18 14:13:30|1002.66|997.26|1001.6|996.2|1002.75|997.35|1001.6|996.2|33
1655561620000|2022-06-18 14:13:40|1001.58|996.18|1001.74|996.34|1001.84|996.44|1001.56|996.16|31
1655561630000|2022-06-18 14:13:50|1001.77|996.37|1002.73|997.33|1002.74|997.34|1001.73|996.33|33
1655561640000|2022-06-18 14:14:00|1002.72|997.32|1003.1|997.7|1003.29|997.89|1002.67|997.27|31
1655561650000|2022-06-18 14:14:10|1003.11|997.71|1003.16|997.76|1003.19|997.79|1003.1|997.7|26
1655561660000|2022-06-18 14:14:20|1003.17|997.77|1003.17|997.77|1003.21|997.81|1003.12|997.72|22
1655561670000|2022-06-18 14:14:30|1003.18|997.78|1003.09|997.69|1003.24|997.84|1003.09|997.69|23
1655561680000|2022-06-18 14:14:40|1003.07|997.67|1003.07|997.67|1003.21|997.81|1003|997.6|26
1655561690000|2022-06-18 14:14:50|1003.1|997.7|1002.1|996.7|1003.1|997.7|1002.03|996.63|35
1655561700000|2022-06-18 14:15:00|1002.08|996.68|1002.54|997.14|1002.58|997.18|1001.89|996.49|34
1655561710000|2022-06-18 14:15:10|1002.57|997.17|1003.07|997.67|1003.11|997.71|1002.57|997.17|35
1655561720000|2022-06-18 14:15:20|1003.08|997.68|1003.73|998.33|1003.79|998.39|1003.08|997.68|31
1655561730000|2022-06-18 14:15:30|1003.62|998.22|1003.38|997.98|1003.81|998.41|1003.3|997.9|29
1655561740000|2022-06-18 14:15:40|1003.4|998|1002.89|997.49|1003.61|998.21|1002.77|997.37|31
1655561750000|2022-06-18 14:15:50|1002.87|997.47|1002.88|997.48|1002.92|997.52|1002.85|997.45|28
1655561760000|2022-06-18 14:16:00|1002.78|997.38|1002.71|997.31|1002.78|997.38|1002.61|997.21|24
1655561770000|2022-06-18 14:16:10|1002.73|997.33|1002.73|997.33|1002.75|997.35|1002.69|997.29|28
1655561780000|2022-06-18 14:16:20|1002.75|997.35|1002.68|997.28|1003.38|997.98|1002.68|997.28|29
1655561790000|2022-06-18 14:16:30|1002.7|997.3|1002.76|997.36|1002.78|997.38|1002.7|997.3|23
1655561800000|2022-06-18 14:16:40|1002.74|997.34|1002.38|996.98|1002.75|997.35|1002.37|996.97|26
1655561810000|2022-06-18 14:16:50|1002.37|996.97|1002.47|997.07|1002.49|997.09|1002.37|996.97|23
1655561820000|2022-06-18 14:17:00|1002.48|997.08|1002.54|997.14|1002.81|997.41|1002.47|997.07|29
1655561830000|2022-06-18 14:17:10|1002.53|997.13|1002.61|997.21|1003.04|997.64|1002.53|997.13|29
1655561840000|2022-06-18 14:17:20|1002.64|997.24|1002.62|997.22|1002.64|997.24|1002.56|997.16|25
1655561850000|2022-06-18 14:17:30|1002.61|997.21|1002.62|997.22|1002.66|997.26|1002.6|997.2|15
1655561860000|2022-06-18 14:17:40|1002.63|997.23|1002.55|997.15|1002.66|997.26|1002.49|997.09|25
1655561870000|2022-06-18 14:17:50|1002.57|997.17|1002.4|997|1002.57|997.17|1002.37|996.97|18
1655561880000|2022-06-18 14:18:00|1002.41|997.01|1001.96|996.56|1002.41|997.01|1001.64|996.24|31
1655561890000|2022-06-18 14:18:10|1001.95|996.55|1002.29|996.89|1002.38|996.98|1001.88|996.48|32
1655561900000|2022-06-18 14:18:20|1002.32|996.92|1001.69|996.29|1002.34|996.94|1001.58|996.18|31
1655561910000|2022-06-18 14:18:30|1001.66|996.26|1001.54|996.14|1001.67|996.27|1001.5|996.1|27
1655561920000|2022-06-18 14:18:40|1001.55|996.15|1001.25|995.85|1001.55|996.15|1001.14|995.74|28
1655561930000|2022-06-18 14:18:50|1001.28|995.88|1001.39|995.99|1001.41|996.01|1001.26|995.86|28
1655561940000|2022-06-18 14:19:00|1001.43|996.03|1001.49|996.09|1001.59|996.19|1001.38|995.98|27
1655561950000|2022-06-18 14:19:10|1001.48|996.08|1001.2|995.8|1001.56|996.16|1001.2|995.8|24
1655561960000|2022-06-18 14:19:20|1001.21|995.81|1000.62|995.22|1001.21|995.81|1000.38|994.98|32
1655561970000|2022-06-18 14:19:30|1000.63|995.23|1000.49|995.09|1000.63|995.23|1000.25|994.85|30
1655561980000|2022-06-18 14:19:40|1000.52|995.12|1000.21|994.81|1000.67|995.27|1000.21|994.81|30
1655561990000|2022-06-18 14:19:50|1000.08|994.68|1000.15|994.75|1000.5|995.1|999.96|994.56|30
1655562000000|2022-06-18 14:20:00|1000.14|994.74|1000.61|995.21|1000.61|995.21|1000.06|994.66|33
1655562010000|2022-06-18 14:20:10|1000.63|995.23|1000.93|995.53|1000.93|995.53|1000.6|995.2|30
1655562020000|2022-06-18 14:20:20|1000.94|995.54|1000.55|995.15|1000.99|995.59|1000.54|995.14|27
1655562030000|2022-06-18 14:20:30|1000.57|995.17|1000.83|995.43|1000.86|995.46|1000.57|995.17|21
1655562040000|2022-06-18 14:20:40|1000.78|995.38|1000.15|994.75|1000.82|995.42|1000.05|994.65|26
1655562050000|2022-06-18 14:20:50|1000.17|994.77|1000.32|994.92|1000.74|995.34|1000.16|994.76|29
1655562060000|2022-06-18 14:21:00|1000.31|994.91|1000.59|995.19|1000.89|995.49|1000.31|994.91|29
1655562070000|2022-06-18 14:21:10|1000.55|995.15|999.98|994.58|1000.84|995.44|999.89|994.49|31
1655562080000|2022-06-18 14:21:20|1000.03|994.63|1000.78|995.38|1000.8|995.4|999.99|994.59|34
1655562090000|2022-06-18 14:21:30|1000.74|995.34|999.52|994.12|1000.78|995.38|999.52|994.12|31
1655562100000|2022-06-18 14:21:40|999.45|994.05|999.82|994.42|1000.11|994.71|999.43|994.03|28
1655562110000|2022-06-18 14:21:50|999.83|994.43|999.35|993.95|999.83|994.43|999.27|993.87|26
1655562120000|2022-06-18 14:22:00|999.32|993.92|999.55|994.15|999.7|994.3|999|993.6|35
1655562130000|2022-06-18 14:22:10|999.56|994.16|999.59|994.19|999.6|994.2|999.52|994.12|29
1655562140000|2022-06-18 14:22:20|999.61|994.21|999.69|994.29|999.8|994.4|999.58|994.18|24
1655562150000|2022-06-18 14:22:30|999.7|994.3|999.72|994.32|999.75|994.35|999.68|994.28|15
1655562160000|2022-06-18 14:22:40|999.73|994.33|999.68|994.28|999.73|994.33|999.62|994.22|21
1655562170000|2022-06-18 14:22:50|999.67|994.27|999.3|993.9|999.71|994.31|999.28|993.88|20
1655562180000|2022-06-18 14:23:00|999.29|993.89|999.47|994.07|999.47|994.07|999.19|993.79|26
1655562190000|2022-06-18 14:23:10|999.58|994.18|1000.13|994.73|1000.13|994.73|999.58|994.18|28
1655562200000|2022-06-18 14:23:20|1000.14|994.74|1000.64|995.24|1000.69|995.29|1000.14|994.74|28
1655562210000|2022-06-18 14:23:30|1000.68|995.28|1000.72|995.32|1000.72|995.32|1000.59|995.19|26
1655562220000|2022-06-18 14:23:40|1000.71|995.31|1000.03|994.63|1000.71|995.31|999.88|994.48|29
1655562230000|2022-06-18 14:23:50|1000.04|994.64|1000.85|995.45|1000.85|995.45|1000.02|994.62|28
1655562240000|2022-06-18 14:24:00|1000.86|995.46|1001.34|995.94|1001.34|995.94|1000.82|995.42|27
1655562250000|2022-06-18 14:24:10|1001.35|995.95|1001.15|995.75|1001.42|996.02|1001.07|995.67|28
1655562260000|2022-06-18 14:24:20|1001.14|995.74|1001.57|996.17|1001.6|996.2|1001.06|995.66|25
1655562270000|2022-06-18 14:24:30|1001.56|996.16|1001.54|996.14|1001.71|996.31|1001.54|996.14|23
1655562280000|2022-06-18 14:24:40|1001.55|996.15|1001.65|996.25|1001.7|996.3|1001.34|995.94|23
1655562290000|2022-06-18 14:24:50|1001.66|996.26|1002.04|996.64|1002.06|996.66|1001.66|996.26|30
1655562300000|2022-06-18 14:25:00|1002.05|996.65|1001.94|996.54|1002.29|996.89|1001.94|996.54|27
1655562310000|2022-06-18 14:25:10|1001.91|996.51|1001.98|996.58|1001.99|996.59|1001.8|996.4|32
1655562320000|2022-06-18 14:25:20|1002|996.6|1002.1|996.7|1002.1|996.7|1001.96|996.56|19
1655562330000|2022-06-18 14:25:30|1002.09|996.69|1002.12|996.72|1002.15|996.75|1002.07|996.67|24
1655562340000|2022-06-18 14:25:40|1002.14|996.74|1002.1|996.7|1002.14|996.74|1002.1|996.7|21
1655562350000|2022-06-18 14:25:50|1002.11|996.71|1002.11|996.71|1002.14|996.74|1002.04|996.64|23
1655562360000|2022-06-18 14:26:00|1002.12|996.72|1002.17|996.77|1002.18|996.78|1002.11|996.71|23
1655562370000|2022-06-18 14:26:10|1002.18|996.78|1002.25|996.85|1002.25|996.85|1002.17|996.77|13
1655562380000|2022-06-18 14:26:20|1002.24|996.84|1002.24|996.84|1002.3|996.9|1002.22|996.82|24
1655562390000|2022-06-18 14:26:30|1002.18|996.78|1001.96|996.56|1002.23|996.83|1001.96|996.56|28
1655562400000|2022-06-18 14:26:40|1001.93|996.53|1002.03|996.63|1002.05|996.65|1001.93|996.53|23
1655562410000|2022-06-18 14:26:50|1002.05|996.65|1002.03|996.63|1002.07|996.67|1001.99|996.59|23
1655562420000|2022-06-18 14:27:00|1002.05|996.65|1002.04|996.64|1002.08|996.68|1002.01|996.61|14
1655562430000|2022-06-18 14:27:10|1002.05|996.65|1001.96|996.56|1002.07|996.67|1001.95|996.55|18
1655562440000|2022-06-18 14:27:20|1001.97|996.57|1001.96|996.56|1002|996.6|1001.95|996.55|14
1655562450000|2022-06-18 14:27:30|1001.94|996.54|1001.96|996.56|1001.97|996.57|1001.93|996.53|20
1655562460000|2022-06-18 14:27:40|1001.95|996.55|1001.58|996.18|1001.96|996.56|1001.39|995.99|32
1655562470000|2022-06-18 14:27:50|1001.63|996.23|1001.87|996.47|1001.98|996.58|1001.52|996.12|29
1655562480000|2022-06-18 14:28:00|1001.86|996.46|1001.44|996.04|1001.86|996.46|1001.41|996.01|30
1655562490000|2022-06-18 14:28:10|1001.43|996.03|1001.18|995.78|1001.43|996.03|1001.18|995.78|23
1655562500000|2022-06-18 14:28:20|1001.19|995.79|1000.02|994.62|1001.19|995.79|999.89|994.49|33
1655562510000|2022-06-18 14:28:30|1000.04|994.64|1000.03|994.63|1000.19|994.79|999.91|994.51|31
1655562520000|2022-06-18 14:28:40|1000.09|994.69|999.96|994.56|1000.1|994.7|999.95|994.55|27
1655562530000|2022-06-18 14:28:50|999.97|994.57|1000|994.6|1000.05|994.65|999.92|994.52|25
1655562540000|2022-06-18 14:29:00|1000.01|994.61|999.75|994.35|1000.01|994.61|999.69|994.29|25
1655562550000|2022-06-18 14:29:10|999.76|994.36|999.78|994.38|999.79|994.39|999.73|994.33|23
1655562560000|2022-06-18 14:29:20|999.79|994.39|999.76|994.36|999.79|994.39|999.74|994.34|22
1655562570000|2022-06-18 14:29:30|999.98|994.58|1000.74|995.34|1000.76|995.36|999.98|994.58|29
1655562580000|2022-06-18 14:29:40|1000.76|995.36|1001.18|995.78|1001.2|995.8|1000.76|995.36|24
1655562590000|2022-06-18 14:29:50|1001.2|995.8|1001.38|995.98|1001.38|995.98|1001.16|995.76|16
1655562600000|2022-06-18 14:30:00|1001.35|995.95|1001.32|995.92|1001.42|996.02|1001.32|995.92|13
1655562610000|2022-06-18 14:30:10|1001.28|995.88|1002.06|996.66|1002.09|996.69|1001.28|995.88|26
1655562620000|2022-06-18 14:30:20|1002.07|996.67|1002.55|997.15|1002.55|997.15|1002.06|996.66|24
1655562630000|2022-06-18 14:30:30|1002.56|997.16|1002.61|997.21|1002.68|997.28|1002.5|997.1|26
1655562640000|2022-06-18 14:30:40|1002.6|997.2|1002.51|997.11|1002.64|997.24|1002.39|996.99|32
1655562650000|2022-06-18 14:30:50|1002.39|996.99|1002.06|996.66|1002.39|996.99|1001.69|996.29|31
1655562660000|2022-06-18 14:31:00|1002.05|996.65|1001.69|996.29|1002.05|996.65|1001.69|996.29|28
1655562670000|2022-06-18 14:31:10|1001.43|996.03|1000.86|995.46|1001.43|996.03|1000.65|995.25|29
1655562680000|2022-06-18 14:31:20|1000.88|995.48|1000.63|995.23|1000.89|995.49|1000.6|995.2|28
1655562690000|2022-06-18 14:31:30|1000.64|995.24|1000.63|995.23|1000.76|995.36|1000.62|995.22|24
1655562700000|2022-06-18 14:31:40|1000.62|995.22|1000.05|994.65|1000.64|995.24|1000.05|994.65|26
1655562710000|2022-06-18 14:31:50|999.9|994.5|1000.36|994.96|1000.36|994.96|999.89|994.49|25
1655562720000|2022-06-18 14:32:00|1000.35|994.95|1000.39|994.99|1000.48|995.08|1000.25|994.85|25
1655562730000|2022-06-18 14:32:10|1000.37|994.97|1000.2|994.8|1000.37|994.97|1000.18|994.78|26
1655562740000|2022-06-18 14:32:20|1000.19|994.79|1000.18|994.78|1000.23|994.83|1000.17|994.77|23
1655562750000|2022-06-18 14:32:30|1000.19|994.79|999.82|994.42|1000.2|994.8|999.46|994.06|27
1655562760000|2022-06-18 14:32:40|999.83|994.43|999.93|994.53|999.99|994.59|999.83|994.43|29
1655562770000|2022-06-18 14:32:50|999.91|994.51|999.64|994.24|999.91|994.51|999.58|994.18|26
1655562780000|2022-06-18 14:33:00|999.62|994.22|999.65|994.25|999.74|994.34|999.62|994.22|21
1655562790000|2022-06-18 14:33:10|999.66|994.26|999.62|994.22|999.66|994.26|999.54|994.14|19
1655562800000|2022-06-18 14:33:20|999.61|994.21|999.54|994.14|999.61|994.21|999.47|994.07|30
1655562810000|2022-06-18 14:33:30|999.53|994.13|999.46|994.06|999.55|994.15|999.46|994.06|25
1655562820000|2022-06-18 14:33:40|999.47|994.07|999.55|994.15|999.55|994.15|999.47|994.07|13
1655562830000|2022-06-18 14:33:50|999.54|994.14|999.62|994.22|999.62|994.22|999.52|994.12|23
1655562840000|2022-06-18 14:34:00|999.59|994.19|999.28|993.88|999.62|994.22|999.28|993.88|19
1655562850000|2022-06-18 14:34:10|999.24|993.84|1000.31|994.91|1000.31|994.91|998.95|993.55|33
1655562860000|2022-06-18 14:34:20|1000.33|994.93|1000.25|994.85|1000.67|995.27|1000.24|994.84|25
1655562870000|2022-06-18 14:34:30|1000.26|994.86|1000.17|994.77|1000.29|994.89|1000.17|994.77|23
1655562880000|2022-06-18 14:34:40|1000.14|994.74|1000.9|995.5|1000.9|995.5|1000.12|994.72|22
1655562890000|2022-06-18 14:34:50|1000.92|995.52|1002.01|996.61|1002.05|996.65|1000.92|995.52|22
1655562900000|2022-06-18 14:35:00|1002|996.6|1001.92|996.52|1002.05|996.65|1001.54|996.14|33
1655562910000|2022-06-18 14:35:10|1001.99|996.59|1002.4|997|1002.54|997.14|1001.99|996.59|35
1655562920000|2022-06-18 14:35:20|1002.39|996.99|1002.06|996.66|1002.39|996.99|1001.89|996.49|31
1655562930000|2022-06-18 14:35:30|1002.03|996.63|1001.67|996.27|1002.06|996.66|1001.66|996.26|22
1655562940000|2022-06-18 14:35:40|1001.7|996.3|1001.39|995.99|1001.7|996.3|1000.96|995.56|31
1655562950000|2022-06-18 14:35:50|1001.49|996.09|1001.68|996.28|1001.86|996.46|1001.49|996.09|28
1655562960000|2022-06-18 14:36:00|1001.63|996.23|1001.21|995.81|1001.63|996.23|1001.19|995.79|26
1655562970000|2022-06-18 14:36:10|1001.2|995.8|1001.31|995.91|1001.44|996.04|1001.2|995.8|29
1655562980000|2022-06-18 14:36:20|1001.33|995.93|1000.17|994.77|1001.34|995.94|1000.17|994.77|32
1655562990000|2022-06-18 14:36:30|1000.19|994.79|999.75|994.35|1000.24|994.84|999.7|994.3|29
1655563000000|2022-06-18 14:36:40|999.76|994.36|999.93|994.53|1000.06|994.66|999.35|993.95|33
1655563010000|2022-06-18 14:36:50|999.91|994.51|999.78|994.38|1000.14|994.74|999.45|994.05|32
1655563020000|2022-06-18 14:37:00|999.77|994.37|999.63|994.23|999.81|994.41|999.47|994.07|26
1655563030000|2022-06-18 14:37:10|999.67|994.27|999.12|993.72|999.79|994.39|999.12|993.72|28
1655563040000|2022-06-18 14:37:20|999.17|993.77|999.02|993.62|999.21|993.81|998.95|993.55|31
1655563050000|2022-06-18 14:37:30|999.08|993.68|1000.39|994.99|1000.39|994.99|999.08|993.68|33
1655563060000|2022-06-18 14:37:40|1000.38|994.98|1000.49|995.09|1000.52|995.12|1000.09|994.69|35
1655563070000|2022-06-18 14:37:50|1000.47|995.07|1000.42|995.02|1000.48|995.08|1000.21|994.81|30
1655563080000|2022-06-18 14:38:00|1000.36|994.96|1000.6|995.2|1000.74|995.34|1000.35|994.95|26
1655563090000|2022-06-18 14:38:10|1000.59|995.19|1000.25|994.85|1000.63|995.23|1000.13|994.73|29
1655563100000|2022-06-18 14:38:20|1000.26|994.86|1000.69|995.29|1000.73|995.33|1000.23|994.83|28
1655563110000|2022-06-18 14:38:30|1000.68|995.28|1000.83|995.43|1000.83|995.43|1000.66|995.26|26
1655563120000|2022-06-18 14:38:40|1000.84|995.44|1000.2|994.8|1000.86|995.46|1000.18|994.78|27
1655563130000|2022-06-18 14:38:50|1000.23|994.83|1000.53|995.13|1000.53|995.13|1000.23|994.83|20
1655563140000|2022-06-18 14:39:00|1000.52|995.12|1000.46|995.06|1000.52|995.12|1000.36|994.96|23
1655563150000|2022-06-18 14:39:10|1000.45|995.05|1000.45|995.05|1000.53|995.13|1000.31|994.91|23
1655563160000|2022-06-18 14:39:20|1000.47|995.07|1000.58|995.18|1000.58|995.18|1000.37|994.97|24
1655563170000|2022-06-18 14:39:30|1000.54|995.14|1000.63|995.23|1000.66|995.26|1000.51|995.11|26
1655563180000|2022-06-18 14:39:40|1000.62|995.22|1000.96|995.56|1000.99|995.59|1000.62|995.22|22
1655563190000|2022-06-18 14:39:50|1000.97|995.57|1001.55|996.15|1001.56|996.16|1000.96|995.56|25
1655563200000|2022-06-18 14:40:00|1001.56|996.16|1001.16|995.76|1001.57|996.17|1000.79|995.39|34
1655563210000|2022-06-18 14:40:10|1001.18|995.78|1001.35|995.95|1001.37|995.97|1001.13|995.73|22
1655563220000|2022-06-18 14:40:20|1001.33|995.93|1001.36|995.96|1001.44|996.04|1001.32|995.92|26
1655563230000|2022-06-18 14:40:30|1001.33|995.93|1001.6|996.2|1001.6|996.2|1001.24|995.84|31
1655563240000|2022-06-18 14:40:40|1001.55|996.15|1001.54|996.14|1001.57|996.17|1001.51|996.11|22
1655563250000|2022-06-18 14:40:50|1001.56|996.16|1001.55|996.15|1001.59|996.19|1001.47|996.07|25
1655563260000|2022-06-18 14:41:00|1001.53|996.13|1001.59|996.19|1001.6|996.2|1001.49|996.09|28
1655563270000|2022-06-18 14:41:10|1001.54|996.14|1001.51|996.11|1001.54|996.14|1001.43|996.03|31
1655563280000|2022-06-18 14:41:20|1001.48|996.08|1001.4|996|1001.8|996.4|1001.31|995.91|25
1655563290000|2022-06-18 14:41:30|1001.44|996.04|1001.45|996.05|1001.53|996.13|1001.41|996.01|25
1655563300000|2022-06-18 14:41:40|1001.47|996.07|1001.34|995.94|1001.56|996.16|1001.25|995.85|25
1655563310000|2022-06-18 14:41:50|1001.36|995.96|1001.37|995.97|1001.4|996|1001.33|995.93|19
1655563320000|2022-06-18 14:42:00|1001.36|995.96|1000.78|995.38|1001.36|995.96|1000.78|995.38|23
1655563330000|2022-06-18 14:42:10|1000.87|995.47|1000.88|995.48|1000.93|995.53|1000.82|995.42|21
1655563340000|2022-06-18 14:42:20|1000.93|995.53|1001.08|995.68|1001.2|995.8|1000.93|995.53|28
1655563350000|2022-06-18 14:42:30|1001.1|995.7|1000.92|995.52|1001.1|995.7|1000.92|995.52|19
1655563360000|2022-06-18 14:42:40|1000.93|995.53|1000.88|995.48|1000.94|995.54|1000.86|995.46|17
1655563370000|2022-06-18 14:42:50|1000.79|995.39|1000.69|995.29|1000.79|995.39|1000.69|995.29|9
1655563380000|2022-06-18 14:43:00|1000.71|995.31|999.88|994.48|1000.71|995.31|999.73|994.33|23
1655563390000|2022-06-18 14:43:10|999.8|994.4|999.9|994.5|999.94|994.54|999.68|994.28|23
1655563400000|2022-06-18 14:43:20|999.86|994.46|999.28|993.88|999.88|994.48|999.25|993.85|20
1655563410000|2022-06-18 14:43:30|999.27|993.87|999.72|994.32|999.78|994.38|999.26|993.86|27
1655563420000|2022-06-18 14:43:40|999.73|994.33|999.62|994.22|999.76|994.36|999.62|994.22|25
1655563430000|2022-06-18 14:43:50|999.58|994.18|999.51|994.11|999.58|994.18|999.38|993.98|25
1655563440000|2022-06-18 14:44:00|999.48|994.08|999.15|993.75|999.48|994.08|999.15|993.75|19
1655563450000|2022-06-18 14:44:10|999.13|993.73|999|993.6|999.24|993.84|998.99|993.59|27
1655563460000|2022-06-18 14:44:20|999.03|993.63|998.28|992.88|999.03|993.63|998.28|992.88|32
1655563470000|2022-06-18 14:44:30|998.31|992.91|998.92|993.52|999.06|993.66|998.27|992.87|26
1655563480000|2022-06-18 14:44:40|998.93|993.53|998.87|993.47|998.96|993.56|998.82|993.42|33
1655563490000|2022-06-18 14:44:50|998.89|993.49|998.99|993.59|999.05|993.65|998.88|993.48|29
1655563500000|2022-06-18 14:45:00|999|993.6|998.67|993.27|999|993.6|998.64|993.24|30
1655563510000|2022-06-18 14:45:10|998.65|993.25|998.91|993.51|999.11|993.71|998.4|993|32
1655563520000|2022-06-18 14:45:20|998.93|993.53|999.09|993.69|999.16|993.76|998.91|993.51|26
1655563530000|2022-06-18 14:45:30|999.1|993.7|999.71|994.31|999.71|994.31|999.1|993.7|35
1655563540000|2022-06-18 14:45:40|999.73|994.33|1000.47|995.07|1000.47|995.07|999.73|994.33|23
1655563550000|2022-06-18 14:45:50|1000.48|995.08|1001.47|996.07|1001.49|996.09|1000.48|995.08|34
1655563560000|2022-06-18 14:46:00|1001.49|996.09|1001.25|995.85|1001.49|996.09|1000.62|995.22|35
1655563570000|2022-06-18 14:46:10|1001.26|995.86|1001.06|995.66|1001.27|995.87|1000.74|995.34|30
1655563580000|2022-06-18 14:46:20|1001.1|995.7|1001.23|995.83|1001.29|995.89|1001.1|995.7|26
1655563590000|2022-06-18 14:46:30|1001.24|995.84|1001.32|995.92|1001.37|995.97|1001.24|995.84|17
1655563600000|2022-06-18 14:46:40|1001.33|995.93|1001.28|995.88|1001.33|995.93|1001.28|995.88|19
1655563610000|2022-06-18 14:46:50|1001.27|995.87|1001.02|995.62|1001.28|995.88|1000.99|995.59|22
1655563620000|2022-06-18 14:47:00|1001.03|995.63|999.5|994.1|1001.03|995.63|999.5|994.1|33
1655563630000|2022-06-18 14:47:10|999.47|994.07|999.64|994.24|1000.16|994.76|999.46|994.06|30
1655563640000|2022-06-18 14:47:20|999.68|994.28|999.02|993.62|999.83|994.43|998.83|993.43|31
1655563650000|2022-06-18 14:47:30|999|993.6|998.95|993.55|999.11|993.71|998.95|993.55|26
1655563660000|2022-06-18 14:47:40|998.93|993.53|998.93|993.53|998.93|993.53|998.57|993.17|29
1655563670000|2022-06-18 14:47:50|998.95|993.55|998.88|993.48|999.18|993.78|998.68|993.28|32
1655563680000|2022-06-18 14:48:00|998.87|993.47|999.05|993.65|999.21|993.81|998.87|993.47|29
1655563690000|2022-06-18 14:48:10|999.04|993.64|999.15|993.75|999.2|993.8|998.98|993.58|23
1655563700000|2022-06-18 14:48:20|999.13|993.73|998.84|993.44|999.13|993.73|998.83|993.43|30
1655563710000|2022-06-18 14:48:30|998.85|993.45|998.9|993.5|998.92|993.52|998.82|993.42|28
1655563720000|2022-06-18 14:48:40|998.93|993.53|998.82|993.42|998.94|993.54|998.78|993.38|27
1655563730000|2022-06-18 14:48:50|998.81|993.41|998.58|993.18|998.84|993.44|998.57|993.17|20
1655563740000|2022-06-18 14:49:00|998.59|993.19|998.45|993.05|998.6|993.2|998.4|993|20
1655563750000|2022-06-18 14:49:10|998.46|993.06|998.37|992.97|998.65|993.25|998.35|992.95|24
1655563760000|2022-06-18 14:49:20|998.36|992.96|997.68|992.28|998.36|992.96|997.34|991.94|36
1655563770000|2022-06-18 14:49:30|997.72|992.32|997.41|992.01|997.95|992.55|997.41|992.01|29
1655563780000|2022-06-18 14:49:40|997.35|991.95|997.07|991.67|997.58|992.18|997.07|991.67|32
1655563790000|2022-06-18 14:49:50|997.12|991.72|997.56|992.16|997.89|992.49|997.09|991.69|32
1655563800000|2022-06-18 14:50:00|997.66|992.26|998.38|992.98|998.38|992.98|997.65|992.25|33
1655563810000|2022-06-18 14:50:10|998.37|992.97|998.23|992.83|998.41|993.01|998.12|992.72|31
1655563820000|2022-06-18 14:50:20|998.25|992.85|997.38|991.98|998.25|992.85|997.38|991.98|29
1655563830000|2022-06-18 14:50:30|997.41|992.01|997.06|991.66|997.44|992.04|997.03|991.63|31
1655563840000|2022-06-18 14:50:40|997.05|991.65|996.69|991.29|997.2|991.8|996.29|990.89|30
1655563850000|2022-06-18 14:50:50|996.68|991.28|995.96|990.56|996.68|991.28|995.95|990.55|33
1655563860000|2022-06-18 14:51:00|995.97|990.57|996.47|991.07|996.7|991.3|995.86|990.46|35
1655563870000|2022-06-18 14:51:10|996.52|991.12|996.38|990.98|996.89|991.49|996.07|990.67|35
1655563880000|2022-06-18 14:51:20|996.29|990.89|996.08|990.68|996.29|990.89|995.67|990.27|34
1655563890000|2022-06-18 14:51:30|996.07|990.67|995.93|990.53|996.07|990.67|995.68|990.28|28
1655563900000|2022-06-18 14:51:40|995.95|990.55|995.8|990.4|995.96|990.56|995.5|990.1|30
1655563910000|2022-06-18 14:51:50|995.81|990.41|995.69|990.29|995.83|990.43|995.57|990.17|28
1655563920000|2022-06-18 14:52:00|995.67|990.27|995.76|990.36|995.87|990.47|995.04|989.64|29
1655563930000|2022-06-18 14:52:10|995.74|990.34|995.28|989.88|995.77|990.37|995.27|989.87|29
1655563940000|2022-06-18 14:52:20|995.36|989.96|995.62|990.22|995.63|990.23|995.36|989.96|29
1655563950000|2022-06-18 14:52:30|995.65|990.25|995.96|990.56|996.39|990.99|995.65|990.25|34
1655563960000|2022-06-18 14:52:40|995.9|990.5|995.78|990.38|995.9|990.5|995.46|990.06|34
1655563970000|2022-06-18 14:52:50|995.81|990.41|996.35|990.95|996.35|990.95|995.81|990.41|25
1655563980000|2022-06-18 14:53:00|996.32|990.92|995.45|990.05|996.34|990.94|995.45|990.05|33
1655563990000|2022-06-18 14:53:10|995.39|989.99|995.37|989.97|995.41|990.01|995.18|989.78|26
1655564000000|2022-06-18 14:53:20|995.32|989.92|995.35|989.95|995.49|990.09|995.3|989.9|29
1655564010000|2022-06-18 14:53:30|995.34|989.94|995.38|989.98|995.44|990.04|995.26|989.86|24
1655564020000|2022-06-18 14:53:40|995.39|989.99|995.49|990.09|995.51|990.11|995.39|989.99|24
1655564030000|2022-06-18 14:53:50|995.5|990.1|995.5|990.1|995.51|990.11|995.26|989.86|26
1655564040000|2022-06-18 14:54:00|995.51|990.11|995.92|990.52|995.92|990.52|995.51|990.11|32
1655564050000|2022-06-18 14:54:10|996.12|990.72|995.47|990.07|996.46|991.06|995.47|990.07|37
1655564060000|2022-06-18 14:54:20|995.46|990.06|995.6|990.2|995.63|990.23|995.22|989.82|36
1655564070000|2022-06-18 14:54:30|995.61|990.21|995.32|989.92|995.65|990.25|995.32|989.92|32
1655564080000|2022-06-18 14:54:40|995.35|989.95|995.24|989.84|995.36|989.96|995.21|989.81|33
1655564090000|2022-06-18 14:54:50|995.25|989.85|994.3|988.9|995.29|989.89|994.3|988.9|31
1655564100000|2022-06-18 14:55:00|994.22|988.82|995.08|989.68|995.08|989.68|994.22|988.82|26
1655564110000|2022-06-18 14:55:10|995.35|989.95|995.05|989.65|995.5|990.1|994.99|989.59|35
1655564120000|2022-06-18 14:55:20|994.94|989.54|994.69|989.29|994.94|989.54|994.57|989.17|34
1655564130000|2022-06-18 14:55:30|994.7|989.3|995.05|989.65|995.14|989.74|994.68|989.28|28
1655564140000|2022-06-18 14:55:40|995.04|989.64|994.85|989.45|995.07|989.67|994.8|989.4|31
1655564150000|2022-06-18 14:55:50|994.86|989.46|994.66|989.26|994.95|989.55|994.43|989.03|32
1655564160000|2022-06-18 14:56:00|994.65|989.25|995.32|989.92|995.4|990|994.65|989.25|32
1655564170000|2022-06-18 14:56:10|995.33|989.93|996.01|990.61|996.06|990.66|995.29|989.89|30
1655564180000|2022-06-18 14:56:20|996.11|990.71|995.73|990.33|996.18|990.78|995.66|990.26|29
1655564190000|2022-06-18 14:56:30|995.74|990.34|995.55|990.15|995.86|990.46|995.55|990.15|28
1655564200000|2022-06-18 14:56:40|995.57|990.17|995.82|990.42|995.83|990.43|995.57|990.17|31
1655564210000|2022-06-18 14:56:50|995.81|990.41|995.98|990.58|996.26|990.86|995.8|990.4|35
1655564220000|2022-06-18 14:57:00|995.97|990.57|995.23|989.83|996.02|990.62|995.19|989.79|25
1655564230000|2022-06-18 14:57:10|995.24|989.84|995.22|989.82|995.24|989.84|995.17|989.77|29
1655564240000|2022-06-18 14:57:20|995.28|989.88|995.06|989.66|995.32|989.92|995.02|989.62|22
1655564250000|2022-06-18 14:57:30|995.05|989.65|994.66|989.26|995.05|989.65|994.56|989.16|25
1655564260000|2022-06-18 14:57:40|994.6|989.2|994.5|989.1|994.67|989.27|994.5|989.1|27
1655564270000|2022-06-18 14:57:50|994.49|989.09|994.48|989.08|994.68|989.28|994.16|988.76|31
1655564280000|2022-06-18 14:58:00|994.51|989.11|994.5|989.1|994.6|989.2|994.33|988.93|31
1655564290000|2022-06-18 14:58:10|994.61|989.21|994.82|989.42|994.95|989.55|994.61|989.21|28
1655564300000|2022-06-18 14:58:20|994.78|989.38|994.74|989.34|995.11|989.71|994.74|989.34|29
1655564310000|2022-06-18 14:58:30|994.75|989.35|994.68|989.28|994.88|989.48|994.55|989.15|27
1655564320000|2022-06-18 14:58:40|994.67|989.27|994.9|989.5|994.93|989.53|994.67|989.27|27
1655564330000|2022-06-18 14:58:50|994.92|989.52|994.9|989.5|994.96|989.56|994.9|989.5|18
1655564340000|2022-06-18 14:59:00|994.88|989.48|994.31|988.91|994.93|989.53|994.27|988.87|24
1655564350000|2022-06-18 14:59:10|994.32|988.92|994.33|988.93|994.35|988.95|994.3|988.9|21
1655564360000|2022-06-18 14:59:20|994.31|988.91|994.26|988.86|994.35|988.95|994.24|988.84|25
1655564370000|2022-06-18 14:59:30|994.18|988.78|994.04|988.64|994.23|988.83|994.02|988.62|26
1655564380000|2022-06-18 14:59:40|994.08|988.68|994.07|988.67|994.16|988.76|994.04|988.64|22
1655564390000|2022-06-18 14:59:50|994.06|988.66|993.92|988.52|994.14|988.74|993.92|988.52|29
1655564400000|2022-06-18 15:00:00|993.96|988.56|994.58|989.18|994.58|989.18|993.87|988.47|29
1655564410000|2022-06-18 15:00:10|994.57|989.17|994.14|988.74|994.57|989.17|994.11|988.71|29
1655564420000|2022-06-18 15:00:20|994.07|988.67|993.97|988.57|994.07|988.67|993.85|988.45|29
1655564430000|2022-06-18 15:00:30|993.99|988.59|993.93|988.53|994.03|988.63|993.93|988.53|19
1655564440000|2022-06-18 15:00:40|993.94|988.54|993.8|988.4|993.99|988.59|993.78|988.38|26
1655564450000|2022-06-18 15:00:50|993.82|988.42|993.72|988.32|993.97|988.57|993.72|988.32|28
1655564460000|2022-06-18 15:01:00|993.7|988.3|995.2|989.8|995.2|989.8|993.08|987.68|39
1655564470000|2022-06-18 15:01:10|995.26|989.86|995.13|989.73|995.51|990.11|995.13|989.73|31
1655564480000|2022-06-18 15:01:20|995.14|989.74|994.99|989.59|995.35|989.95|994.99|989.59|28
1655564490000|2022-06-18 15:01:30|995|989.6|993.65|988.25|995|989.6|993.65|988.25|27
1655564500000|2022-06-18 15:01:40|993.66|988.26|993.57|988.17|993.82|988.42|993.15|987.75|35
1655564510000|2022-06-18 15:01:50|993.59|988.19|993.81|988.41|994.53|989.13|993.57|988.17|36
1655564520000|2022-06-18 15:02:00|993.78|988.38|994.33|988.93|994.43|989.03|993.61|988.21|36
1655564530000|2022-06-18 15:02:10|994.28|988.88|994.41|989.01|994.41|989.01|993.99|988.59|36
1655564540000|2022-06-18 15:02:20|994.44|989.04|994.35|988.95|994.5|989.1|994.01|988.61|30
1655564550000|2022-06-18 15:02:30|994.36|988.96|994.29|988.89|994.36|988.96|994.26|988.86|24
1655564560000|2022-06-18 15:02:40|994.3|988.9|993.87|988.47|994.3|988.9|993.87|988.47|23
1655564570000|2022-06-18 15:02:50|993.96|988.56|994.26|988.86|994.34|988.94|993.96|988.56|32
1655564580000|2022-06-18 15:03:00|994.25|988.85|993.94|988.54|994.27|988.87|993.73|988.33|34
1655564590000|2022-06-18 15:03:10|993.95|988.55|994.56|989.16|994.69|989.29|993.93|988.53|33
1655564600000|2022-06-18 15:03:20|994.54|989.14|994.9|989.5|995.08|989.68|994.54|989.14|30
1655564610000|2022-06-18 15:03:30|994.91|989.51|994.66|989.26|994.99|989.59|994.56|989.16|35
1655564620000|2022-06-18 15:03:40|994.65|989.25|993.86|988.46|994.7|989.3|993.86|988.46|32
1655564630000|2022-06-18 15:03:50|993.85|988.45|993.86|988.46|993.88|988.48|993.7|988.3|30
1655564640000|2022-06-18 15:04:00|993.84|988.44|993.62|988.22|994.08|988.68|993.62|988.22|28
1655564650000|2022-06-18 15:04:10|993.65|988.25|993.62|988.22|993.65|988.25|993.57|988.17|19
1655564660000|2022-06-18 15:04:20|993.63|988.23|994.16|988.76|994.53|989.13|993.63|988.23|30
1655564670000|2022-06-18 15:04:30|994.14|988.74|991.84|986.44|994.24|988.84|991.8|986.4|32
1655564680000|2022-06-18 15:04:40|991.94|986.54|991.46|986.06|992.15|986.75|990.94|985.54|36
1655564690000|2022-06-18 15:04:50|991.84|986.44|991.71|986.31|992.16|986.76|991.4|986|35
1655564700000|2022-06-18 15:05:00|991.74|986.34|991.48|986.08|992.18|986.78|991.46|986.06|31
1655564710000|2022-06-18 15:05:10|991.5|986.1|991.48|986.08|991.62|986.22|990.56|985.16|33
1655564720000|2022-06-18 15:05:20|991.41|986.01|991.04|985.64|991.41|986.01|990.92|985.52|34
1655564730000|2022-06-18 15:05:30|991.02|985.62|990|984.6|991.02|985.62|989.61|984.21|37
1655564740000|2022-06-18 15:05:40|990.06|984.66|989.55|984.15|990.35|984.95|989.21|983.81|36
1655564750000|2022-06-18 15:05:50|989.52|984.12|990.04|984.64|990.22|984.82|989.51|984.11|37
1655564760000|2022-06-18 15:06:00|990.08|984.68|990.54|985.14|990.54|985.14|990.07|984.67|36
1655564770000|2022-06-18 15:06:10|990.79|985.39|990.37|984.97|990.79|985.39|990.29|984.89|33
1655564780000|2022-06-18 15:06:20|990.31|984.91|990.23|984.83|990.37|984.97|989.92|984.52|38
1655564790000|2022-06-18 15:06:30|990.25|984.85|990.5|985.1|990.5|985.1|989.96|984.56|30
1655564800000|2022-06-18 15:06:40|990.51|985.11|991.05|985.65|991.06|985.66|990.1|984.7|33
1655564810000|2022-06-18 15:06:50|991.13|985.73|990.7|985.3|991.53|986.13|990.65|985.25|34
1655564820000|2022-06-18 15:07:00|990.69|985.29|991.29|985.89|991.41|986.01|990.66|985.26|33
1655564830000|2022-06-18 15:07:10|991.25|985.85|991.6|986.2|991.6|986.2|991.05|985.65|36
1655564840000|2022-06-18 15:07:20|991.61|986.21|991.57|986.17|991.61|986.21|991.11|985.71|32
1655564850000|2022-06-18 15:07:30|991.56|986.16|992.43|987.03|992.55|987.15|991.56|986.16|33
1655564860000|2022-06-18 15:07:40|992.45|987.05|992.33|986.93|992.52|987.12|992.13|986.73|30
1655564870000|2022-06-18 15:07:50|992.34|986.94|993.13|987.73|993.15|987.75|992.34|986.94|29
1655564880000|2022-06-18 15:08:00|993.15|987.75|992.93|987.53|993.19|987.79|992.91|987.51|27
1655564890000|2022-06-18 15:08:10|992.72|987.32|992.35|986.95|992.79|987.39|992.35|986.95|31
1655564900000|2022-06-18 15:08:20|992.33|986.93|992.68|987.28|993.11|987.71|992.18|986.78|32
1655564910000|2022-06-18 15:08:30|992.57|987.17|993|987.6|993.05|987.65|992.45|987.05|34
1655564920000|2022-06-18 15:08:40|992.99|987.59|993.08|987.68|993.08|987.68|992.88|987.48|29
1655564930000|2022-06-18 15:08:50|993.07|987.67|993.39|987.99|993.4|988|992.98|987.58|27
1655564940000|2022-06-18 15:09:00|993.41|988.01|993.88|988.48|993.9|988.5|993.41|988.01|28
1655564950000|2022-06-18 15:09:10|993.9|988.5|994|988.6|994.46|989.06|993.86|988.46|28
1655564960000|2022-06-18 15:09:20|993.87|988.47|994.02|988.62|994.29|988.89|993.87|988.47|26
1655564970000|2022-06-18 15:09:30|993.83|988.43|994.19|988.79|994.2|988.8|993.83|988.43|31
1655564980000|2022-06-18 15:09:40|994.2|988.8|993.81|988.41|994.25|988.85|993.81|988.41|33
1655564990000|2022-06-18 15:09:50|993.82|988.42|993.4|988|994.04|988.64|993.36|987.96|32
1655565000000|2022-06-18 15:10:00|993.41|988.01|993.42|988.02|993.44|988.04|993.37|987.97|27
1655565010000|2022-06-18 15:10:10|993.43|988.03|992.43|987.03|993.43|988.03|992.37|986.97|30
1655565020000|2022-06-18 15:10:20|992.41|987.01|992.84|987.44|992.86|987.46|992.4|987|32
1655565030000|2022-06-18 15:10:30|992.83|987.43|992.62|987.22|992.89|987.49|992.58|987.18|31
1655565040000|2022-06-18 15:10:40|992.65|987.25|992.92|987.52|993.15|987.75|992.6|987.2|30
1655565050000|2022-06-18 15:10:50|992.91|987.51|992.66|987.26|992.95|987.55|992.64|987.24|28
1655565060000|2022-06-18 15:11:00|992.68|987.28|993.05|987.65|993.26|987.86|992.68|987.28|26
1655565070000|2022-06-18 15:11:10|993.15|987.75|992.85|987.45|993.19|987.79|992.8|987.4|25
1655565080000|2022-06-18 15:11:20|992.83|987.43|993.12|987.72|993.12|987.72|992.83|987.43|26
1655565090000|2022-06-18 15:11:30|993.1|987.7|992.8|987.4|993.2|987.8|992.8|987.4|34
1655565100000|2022-06-18 15:11:40|992.88|987.48|992.83|987.43|993.05|987.65|992.57|987.17|27
1655565110000|2022-06-18 15:11:50|992.87|987.47|992.84|987.44|993.15|987.75|992.65|987.25|32
1655565120000|2022-06-18 15:12:00|992.82|987.42|992.88|987.48|993|987.6|992.82|987.42|31
1655565130000|2022-06-18 15:12:10|992.93|987.53|991.3|985.9|992.93|987.53|990.91|985.51|36
1655565140000|2022-06-18 15:12:20|991.34|985.94|991.46|986.06|991.76|986.36|990.86|985.46|37
1655565150000|2022-06-18 15:12:30|991.43|986.03|990.86|985.46|991.43|986.03|990.43|985.03|36
1655565160000|2022-06-18 15:12:40|990.83|985.43|990.44|985.04|991.35|985.95|990.27|984.87|34
1655565170000|2022-06-18 15:12:50|990.42|985.02|990.21|984.81|990.51|985.11|990.17|984.77|30
1655565180000|2022-06-18 15:13:00|990.2|984.8|990.85|985.45|991|985.6|990.16|984.76|38
1655565190000|2022-06-18 15:13:10|990.91|985.51|991.25|985.85|991.66|986.26|990.91|985.51|37
1655565200000|2022-06-18 15:13:20|991.23|985.83|990.77|985.37|991.39|985.99|990.68|985.28|38
1655565210000|2022-06-18 15:13:30|990.86|985.46|990.24|984.84|991.03|985.63|990.24|984.84|31
1655565220000|2022-06-18 15:13:40|990.25|984.85|990.87|985.47|990.87|985.47|990.25|984.85|31
1655565230000|2022-06-18 15:13:50|990.88|985.48|990.98|985.58|991.02|985.62|990.81|985.41|30
1655565240000|2022-06-18 15:14:00|990.96|985.56|991.33|985.93|991.43|986.03|990.96|985.56|31
1655565250000|2022-06-18 15:14:10|991.18|985.78|990.75|985.35|991.22|985.82|990.41|985.01|39
1655565260000|2022-06-18 15:14:20|990.91|985.51|990.82|985.42|990.97|985.57|990.35|984.95|37
1655565270000|2022-06-18 15:14:30|990.96|985.56|990.7|985.3|991.11|985.71|990.55|985.15|34
1655565280000|2022-06-18 15:14:40|990.67|985.27|990.64|985.24|990.76|985.36|990.37|984.97|31
1655565290000|2022-06-18 15:14:50|990.49|985.09|990.73|985.33|990.78|985.38|990.46|985.06|33
1655565300000|2022-06-18 15:15:00|990.72|985.32|990.41|985.01|990.77|985.37|990.29|984.89|23
1655565310000|2022-06-18 15:15:10|990.4|985|989.61|984.21|990.4|985|989.61|984.21|31
1655565320000|2022-06-18 15:15:20|989.75|984.35|990.07|984.67|990.08|984.68|989.75|984.35|33
1655565330000|2022-06-18 15:15:30|990.1|984.7|990.89|985.49|990.91|985.51|990.1|984.7|33
1655565340000|2022-06-18 15:15:40|990.9|985.5|992.06|986.66|992.11|986.71|990.9|985.5|35
1655565350000|2022-06-18 15:15:50|992.1|986.7|992.76|987.36|992.76|987.36|992.08|986.68|30
1655565360000|2022-06-18 15:16:00|992.84|987.44|992.71|987.31|992.97|987.57|992.55|987.15|34
1655565370000|2022-06-18 15:16:10|992.75|987.35|993.02|987.62|993.05|987.65|992.75|987.35|30
1655565380000|2022-06-18 15:16:20|993.01|987.61|993.02|987.62|993.12|987.72|992.83|987.43|35
1655565390000|2022-06-18 15:16:30|993.01|987.61|992.94|987.54|993.04|987.64|992.94|987.54|29
1655565400000|2022-06-18 15:16:40|992.95|987.55|992.65|987.25|993.08|987.68|992.65|987.25|32
1655565410000|2022-06-18 15:16:50|992.49|987.09|992.39|986.99|992.49|987.09|992.09|986.69|30
1655565420000|2022-06-18 15:17:00|992.4|987|992.9|987.5|992.9|987.5|992.4|987|33
1655565430000|2022-06-18 15:17:10|992.89|987.49|993.05|987.65|993.06|987.66|992.85|987.45|29
1655565440000|2022-06-18 15:17:20|993.02|987.62|993.23|987.83|993.25|987.85|993.02|987.62|22
1655565450000|2022-06-18 15:17:30|993.39|987.99|994.36|988.96|994.36|988.96|993.39|987.99|37
1655565460000|2022-06-18 15:17:40|994.24|988.84|993.39|987.99|994.24|988.84|993.05|987.65|29
1655565470000|2022-06-18 15:17:50|993.5|988.1|993.32|987.92|993.64|988.24|993.25|987.85|31
1655565480000|2022-06-18 15:18:00|993.31|987.91|994.63|989.23|994.71|989.31|993.3|987.9|34
1655565490000|2022-06-18 15:18:10|994.58|989.18|994.52|989.12|994.74|989.34|994.43|989.03|29
1655565500000|2022-06-18 15:18:20|994.53|989.13|994.58|989.18|994.75|989.35|994.46|989.06|33
1655565510000|2022-06-18 15:18:30|994.57|989.17|995.12|989.72|995.16|989.76|994.57|989.17|33
1655565520000|2022-06-18 15:18:40|995.17|989.77|995.04|989.64|995.17|989.77|994.75|989.35|35
1655565530000|2022-06-18 15:18:50|995.07|989.67|994.33|988.93|995.12|989.72|994.33|988.93|32
1655565540000|2022-06-18 15:19:00|994.31|988.91|994.31|988.91|994.41|989.01|993.86|988.46|32
1655565550000|2022-06-18 15:19:10|994.32|988.92|994.78|989.38|994.78|989.38|994.1|988.7|35
1655565560000|2022-06-18 15:19:20|994.79|989.39|995.03|989.63|995.27|989.87|994.79|989.39|24
1655565570000|2022-06-18 15:19:30|995.02|989.62|995.28|989.88|995.3|989.9|995.01|989.61|28
1655565580000|2022-06-18 15:19:40|995.27|989.87|996.1|990.7|996.68|991.28|995.27|989.87|36
1655565590000|2022-06-18 15:19:50|996.01|990.61|995.49|990.09|996.01|990.61|995.46|990.06|32
1655565600000|2022-06-18 15:20:00|995.47|990.07|994.87|989.47|995.67|990.27|994.73|989.33|31
1655565610000|2022-06-18 15:20:10|994.89|989.49|994.43|989.03|994.9|989.5|994.17|988.77|35
1655565620000|2022-06-18 15:20:20|994.35|988.95|994.3|988.9|994.59|989.19|994.25|988.85|33
1655565630000|2022-06-18 15:20:30|994.29|988.89|994.65|989.25|994.65|989.25|994.15|988.75|29
1655565640000|2022-06-18 15:20:40|994.64|989.24|994.77|989.37|994.98|989.58|994.63|989.23|28
1655565650000|2022-06-18 15:20:50|994.75|989.35|994.7|989.3|995.2|989.8|994.7|989.3|31
1655565660000|2022-06-18 15:21:00|994.63|989.23|994.2|988.8|994.63|989.23|994.11|988.71|32
1655565670000|2022-06-18 15:21:10|994.21|988.81|993.88|988.48|994.21|988.81|993.39|987.99|34
1655565680000|2022-06-18 15:21:20|993.9|988.5|993.66|988.26|993.93|988.53|993.59|988.19|28
1655565690000|2022-06-18 15:21:30|993.68|988.28|993.85|988.45|993.9|988.5|993.59|988.19|24
1655565700000|2022-06-18 15:21:40|993.9|988.5|993.71|988.31|994.12|988.72|993.58|988.18|31
1655565710000|2022-06-18 15:21:50|993.72|988.32|994.34|988.94|994.46|989.06|993.69|988.29|30
1655565720000|2022-06-18 15:22:00|994.33|988.93|993.76|988.36|994.35|988.95|993.68|988.28|22
1655565730000|2022-06-18 15:22:10|993.77|988.37|994.1|988.7|994.14|988.74|993.77|988.37|25
1655565740000|2022-06-18 15:22:20|994.11|988.71|993.97|988.57|994.14|988.74|993.97|988.57|21
1655565750000|2022-06-18 15:22:30|993.95|988.55|993.73|988.33|993.95|988.55|993.62|988.22|26
1655565760000|2022-06-18 15:22:40|993.71|988.31|994.02|988.62|994.04|988.64|993.67|988.27|24
1655565770000|2022-06-18 15:22:50|994.01|988.61|993.93|988.53|994.01|988.61|993.9|988.5|22
1655565780000|2022-06-18 15:23:00|993.94|988.54|993.96|988.56|993.96|988.56|993.88|988.48|22
1655565790000|2022-06-18 15:23:10|993.95|988.55|993.96|988.56|993.97|988.57|993.92|988.52|24
1655565800000|2022-06-18 15:23:20|993.95|988.55|993.99|988.59|994.02|988.62|993.92|988.52|17
1655565810000|2022-06-18 15:23:30|993.98|988.58|993.87|988.47|994|988.6|993.83|988.43|27
1655565820000|2022-06-18 15:23:40|993.88|988.48|994.3|988.9|994.3|988.9|993.85|988.45|23
1655565830000|2022-06-18 15:23:50|994.33|988.93|994.7|989.3|994.85|989.45|994.33|988.93|28
1655565840000|2022-06-18 15:24:00|994.71|989.31|995.31|989.91|995.32|989.92|994.69|989.29|23
1655565850000|2022-06-18 15:24:10|995.32|989.92|995.36|989.96|995.37|989.97|995.31|989.91|16
1655565860000|2022-06-18 15:24:20|995.41|990.01|995.3|989.9|995.43|990.03|995.19|989.79|28
1655565870000|2022-06-18 15:24:30|995.34|989.94|995.51|990.11|995.54|990.14|995.3|989.9|23
1655565880000|2022-06-18 15:24:40|995.45|990.05|995.35|989.95|995.57|990.17|995.33|989.93|26
1655565890000|2022-06-18 15:24:50|995.36|989.96|995.26|989.86|995.55|990.15|995.11|989.71|28
1655565900000|2022-06-18 15:25:00|995.31|989.91|995.71|990.31|995.79|990.39|995.31|989.91|27
1655565910000|2022-06-18 15:25:10|995.69|990.29|995.43|990.03|995.74|990.34|995.33|989.93|25
1655565920000|2022-06-18 15:25:20|995.42|990.02|996.11|990.71|996.37|990.97|995.42|990.02|33
1655565930000|2022-06-18 15:25:30|996.12|990.72|996.52|991.12|996.52|991.12|995.79|990.39|38
1655565940000|2022-06-18 15:25:40|996.49|991.09|996.88|991.48|996.88|991.48|996.03|990.63|33
1655565950000|2022-06-18 15:25:50|996.85|991.45|996.65|991.25|996.88|991.48|996.59|991.19|32
1655565960000|2022-06-18 15:26:00|996.66|991.26|996.15|990.75|996.69|991.29|996.14|990.74|28
1655565970000|2022-06-18 15:26:10|996.14|990.74|996.42|991.02|996.45|991.05|995.67|990.27|27
1655565980000|2022-06-18 15:26:20|996.41|991.01|996.4|991|996.46|991.06|996.26|990.86|31
1655565990000|2022-06-18 15:26:30|996.48|991.08|996.82|991.42|996.85|991.45|996.48|991.08|28
1655566000000|2022-06-18 15:26:40|996.8|991.4|997.63|992.23|997.65|992.25|996.7|991.3|31
1655566010000|2022-06-18 15:26:50|997.62|992.22|997.38|991.98|997.73|992.33|997.1|991.7|30
1655566020000|2022-06-18 15:27:00|997.39|991.99|997.38|991.98|997.65|992.25|997.32|991.92|33
1655566030000|2022-06-18 15:27:10|997.36|991.96|997.23|991.83|997.36|991.96|997.21|991.81|25
1655566040000|2022-06-18 15:27:20|997.22|991.82|997.28|991.88|997.34|991.94|997.22|991.82|25
1655566050000|2022-06-18 15:27:30|997.3|991.9|997.63|992.23|997.63|992.23|997.29|991.89|26
1655566060000|2022-06-18 15:27:40|997.68|992.28|997.4|992|997.71|992.31|997.4|992|25
1655566070000|2022-06-18 15:27:50|997.39|991.99|997.37|991.97|997.4|992|997.29|991.89|20
1655566080000|2022-06-18 15:28:00|997.4|992|997.55|992.15|997.72|992.32|997.4|992|28
1655566090000|2022-06-18 15:28:10|997.56|992.16|997.24|991.84|997.59|992.19|997.22|991.82|29
1655566100000|2022-06-18 15:28:20|997.14|991.74|996.86|991.46|997.17|991.77|996.81|991.41|21
1655566110000|2022-06-18 15:28:30|996.87|991.47|995.69|990.29|996.87|991.47|995.66|990.26|33
1655566120000|2022-06-18 15:28:40|995.79|990.39|995.75|990.35|995.99|990.59|995.68|990.28|33
1655566130000|2022-06-18 15:28:50|995.74|990.34|995.34|989.94|995.75|990.35|995.21|989.81|33
1655566140000|2022-06-18 15:29:00|995.19|989.79|995.22|989.82|995.37|989.97|994.95|989.55|27
1655566150000|2022-06-18 15:29:10|995.25|989.85|995|989.6|995.28|989.88|994.98|989.58|27
1655566160000|2022-06-18 15:29:20|994.99|989.59|996.06|990.66|996.1|990.7|994.98|989.58|35
1655566170000|2022-06-18 15:29:30|996.07|990.67|995.24|989.84|996.07|990.67|995.24|989.84|33
1655566180000|2022-06-18 15:29:40|995.27|989.87|995.18|989.78|995.38|989.98|995.14|989.74|29
1655566190000|2022-06-18 15:29:50|995.14|989.74|995.7|990.3|995.7|990.3|995.14|989.74|24
1655566200000|2022-06-18 15:30:00|995.68|990.28|996.41|991.01|996.41|991.01|995.58|990.18|29
1655566210000|2022-06-18 15:30:10|996.51|991.11|996.48|991.08|996.76|991.36|996.1|990.7|30
1655566220000|2022-06-18 15:30:20|996.49|991.09|996.23|990.83|996.55|991.15|996.17|990.77|33
1655566230000|2022-06-18 15:30:30|996.21|990.81|996.74|991.34|996.75|991.35|996.21|990.81|26
1655566240000|2022-06-18 15:30:40|996.72|991.32|996.62|991.22|997.1|991.7|996.45|991.05|30
1655566250000|2022-06-18 15:30:50|996.66|991.26|996.75|991.35|997.03|991.63|996.66|991.26|33
1655566260000|2022-06-18 15:31:00|996.74|991.34|996.76|991.36|996.78|991.38|996.71|991.31|30
1655566270000|2022-06-18 15:31:10|996.71|991.31|996.31|990.91|996.76|991.36|996.25|990.85|29
1655566280000|2022-06-18 15:31:20|996.37|990.97|995.94|990.54|996.38|990.98|995.75|990.35|30
1655566290000|2022-06-18 15:31:30|995.93|990.53|996.42|991.02|996.42|991.02|995.93|990.53|20
1655566300000|2022-06-18 15:31:40|996.43|991.03|996.71|991.31|996.76|991.36|996.43|991.03|26
1655566310000|2022-06-18 15:31:50|996.75|991.35|997.18|991.78|997.18|991.78|996.75|991.35|23
1655566320000|2022-06-18 15:32:00|997.19|991.79|997.17|991.77|997.19|991.79|997.13|991.73|17
1655566330000|2022-06-18 15:32:10|997.18|991.78|996.98|991.58|997.2|991.8|996.97|991.57|17
1655566340000|2022-06-18 15:32:20|996.97|991.57|996.99|991.59|997.01|991.61|996.97|991.57|18
1655566350000|2022-06-18 15:32:30|996.98|991.58|997.08|991.68|997.09|991.69|996.97|991.57|24
1655566360000|2022-06-18 15:32:40|997.07|991.67|997.15|991.75|997.21|991.81|997.05|991.65|21
1655566370000|2022-06-18 15:32:50|997.16|991.76|997.31|991.91|997.31|991.91|997.14|991.74|22
1655566380000|2022-06-18 15:33:00|997.32|991.92|997.22|991.82|997.33|991.93|997.11|991.71|24
1655566390000|2022-06-18 15:33:10|997.21|991.81|997.08|991.68|997.23|991.83|997.05|991.65|20
1655566400000|2022-06-18 15:33:20|997.09|991.69|996.61|991.21|997.11|991.71|996.61|991.21|24
1655566410000|2022-06-18 15:33:30|996.59|991.19|996.28|990.88|996.6|991.2|996.27|990.87|31
1655566420000|2022-06-18 15:33:40|996.29|990.89|995.75|990.35|996.29|990.89|995.74|990.34|29
1655566430000|2022-06-18 15:33:50|995.76|990.36|995.28|989.88|995.76|990.36|995.14|989.74|29
1655566440000|2022-06-18 15:34:00|995.25|989.85|995.86|990.46|996.11|990.71|995.25|989.85|30
1655566450000|2022-06-18 15:34:10|995.89|990.49|995.58|990.18|995.93|990.53|995.56|990.16|26
1655566460000|2022-06-18 15:34:20|995.66|990.26|995.82|990.42|995.93|990.53|995.5|990.1|27
1655566470000|2022-06-18 15:34:30|995.84|990.44|996.06|990.66|996.17|990.77|995.82|990.42|29
1655566480000|2022-06-18 15:34:40|996.04|990.64|996.15|990.75|996.17|990.77|995.99|990.59|25
1655566490000|2022-06-18 15:34:50|996.12|990.72|996.16|990.76|996.17|990.77|996.12|990.72|18
1655566500000|2022-06-18 15:35:00|996.15|990.75|995.88|990.48|996.17|990.77|995.86|990.46|17
1655566510000|2022-06-18 15:35:10|995.86|990.46|995.65|990.25|995.99|990.59|995.64|990.24|26
1655566520000|2022-06-18 15:35:20|995.64|990.24|995.95|990.55|995.95|990.55|995.62|990.22|26
1655566530000|2022-06-18 15:35:30|995.98|990.58|995.7|990.3|996.01|990.61|995.64|990.24|22
1655566540000|2022-06-18 15:35:40|995.69|990.29|995.85|990.45|995.85|990.45|995.69|990.29|18
1655566550000|2022-06-18 15:35:50|995.84|990.44|995.82|990.42|995.84|990.44|995.82|990.42|12
1655566560000|2022-06-18 15:36:00|995.83|990.43|995.62|990.22|995.83|990.43|995.58|990.18|25
1655566570000|2022-06-18 15:36:10|995.63|990.23|995.6|990.2|995.64|990.24|995.54|990.14|24
1655566580000|2022-06-18 15:36:20|995.52|990.12|995.36|989.96|995.52|990.12|995.29|989.89|33
1655566590000|2022-06-18 15:36:30|995.37|989.97|995.17|989.77|995.41|990.01|995.15|989.75|27
1655566600000|2022-06-18 15:36:40|995.15|989.75|995.22|989.82|995.26|989.86|994.88|989.48|26
1655566610000|2022-06-18 15:36:50|995.23|989.83|995.33|989.93|995.53|990.13|995.19|989.79|31
1655566620000|2022-06-18 15:37:00|995.47|990.07|995.85|990.45|995.87|990.47|995.47|990.07|24
1655566630000|2022-06-18 15:37:10|995.86|990.46|995.98|990.58|995.99|990.59|995.86|990.46|20
1655566640000|2022-06-18 15:37:20|995.97|990.57|996|990.6|996|990.6|995.87|990.47|22
1655566650000|2022-06-18 15:37:30|996.03|990.63|996.13|990.73|996.14|990.74|996|990.6|12
1655566660000|2022-06-18 15:37:40|996.14|990.74|996.12|990.72|996.15|990.75|996.06|990.66|21
1655566670000|2022-06-18 15:37:50|996.11|990.71|996.14|990.74|996.15|990.75|996.11|990.71|14
1655566680000|2022-06-18 15:38:00|996.15|990.75|996.21|990.81|996.26|990.86|996.14|990.74|18
1655566690000|2022-06-18 15:38:10|996.19|990.79|996.45|991.05|996.45|991.05|995.72|990.32|27
1655566700000|2022-06-18 15:38:20|996.46|991.06|996.83|991.43|996.83|991.43|996.45|991.05|24
1655566710000|2022-06-18 15:38:30|996.8|991.4|997.38|991.98|997.38|991.98|996.8|991.4|29
1655566720000|2022-06-18 15:38:40|997.44|992.04|997.24|991.84|997.53|992.13|997.1|991.7|30
1655566730000|2022-06-18 15:38:50|997.22|991.82|996.81|991.41|997.29|991.89|996.81|991.41|29
1655566740000|2022-06-18 15:39:00|996.82|991.42|996.93|991.53|997.13|991.73|996.82|991.42|34
1655566750000|2022-06-18 15:39:10|996.94|991.54|997.02|991.62|997.02|991.62|996.89|991.49|28
1655566760000|2022-06-18 15:39:20|997.03|991.63|996.48|991.08|997.11|991.71|996.36|990.96|31
1655566770000|2022-06-18 15:39:30|996.51|991.11|995.84|990.44|996.58|991.18|995.84|990.44|26
1655566780000|2022-06-18 15:39:40|995.83|990.43|995.51|990.11|995.96|990.56|995.48|990.08|25
1655566790000|2022-06-18 15:39:50|995.5|990.1|995.52|990.12|995.81|990.41|995.48|990.08|27
1655566800000|2022-06-18 15:40:00|995.51|990.11|995.68|990.28|995.73|990.33|995.42|990.02|24
1655566810000|2022-06-18 15:40:10|995.64|990.24|995.33|989.93|995.64|990.24|994.93|989.53|29
1655566820000|2022-06-18 15:40:20|995.34|989.94|993.97|988.57|995.34|989.94|993.89|988.49|33
1655566830000|2022-06-18 15:40:30|993.91|988.51|993.78|988.38|993.96|988.56|993.47|988.07|31
1655566840000|2022-06-18 15:40:40|993.75|988.35|993.77|988.37|994.15|988.75|993.6|988.2|36
1655566850000|2022-06-18 15:40:50|993.76|988.36|994.21|988.81|994.21|988.81|993.76|988.36|36
1655566860000|2022-06-18 15:41:00|994.24|988.84|993.59|988.19|994.44|989.04|993.57|988.17|33
1655566870000|2022-06-18 15:41:10|993.58|988.18|992.93|987.53|993.58|988.18|992.78|987.38|31
1655566880000|2022-06-18 15:41:20|992.94|987.54|993.15|987.75|993.21|987.81|992.92|987.52|32
1655566890000|2022-06-18 15:41:30|993.13|987.73|993.28|987.88|993.45|988.05|993.13|987.73|34
1655566900000|2022-06-18 15:41:40|993.33|987.93|993.36|987.96|993.41|988.01|993.33|987.93|28
1655566910000|2022-06-18 15:41:50|993.33|987.93|993.44|988.04|993.44|988.04|993.21|987.81|28
1655566920000|2022-06-18 15:42:00|993.43|988.03|993.28|987.88|993.43|988.03|993.24|987.84|26
1655566930000|2022-06-18 15:42:10|993.25|987.85|993.37|987.97|993.38|987.98|993.24|987.84|26
1655566940000|2022-06-18 15:42:20|993.39|987.99|994.18|988.78|994.18|988.78|993.36|987.96|29
1655566950000|2022-06-18 15:42:30|994.2|988.8|994.33|988.93|994.44|989.04|994.2|988.8|28
1655566960000|2022-06-18 15:42:40|994.11|988.71|993.96|988.56|994.11|988.71|993.71|988.31|27
1655566970000|2022-06-18 15:42:50|993.94|988.54|994.29|988.89|994.32|988.92|993.91|988.51|26
1655566980000|2022-06-18 15:43:00|994.3|988.9|993.69|988.29|994.3|988.9|993.62|988.22|24
1655566990000|2022-06-18 15:43:10|993.68|988.28|993.68|988.28|993.75|988.35|993.64|988.24|23
1655567000000|2022-06-18 15:43:20|993.69|988.29|993.99|988.59|994.08|988.68|993.69|988.29|24
1655567010000|2022-06-18 15:43:30|994|988.6|993.67|988.27|994.01|988.61|993.64|988.24|25
1655567020000|2022-06-18 15:43:40|993.66|988.26|993.85|988.45|993.86|988.46|993.65|988.25|21
1655567030000|2022-06-18 15:43:50|993.86|988.46|994.03|988.63|994.04|988.64|993.82|988.42|27
1655567040000|2022-06-18 15:44:00|994.04|988.64|993.74|988.34|994.04|988.64|993.74|988.34|22
1655567050000|2022-06-18 15:44:10|993.73|988.33|993.81|988.41|993.83|988.43|993.73|988.33|18
1655567060000|2022-06-18 15:44:20|993.82|988.42|993.77|988.37|993.82|988.42|993.77|988.37|17
1655567070000|2022-06-18 15:44:30|993.78|988.38|993.79|988.39|993.82|988.42|993.76|988.36|18
1655567080000|2022-06-18 15:44:40|993.8|988.4|993.78|988.38|993.82|988.42|993.77|988.37|17
1655567090000|2022-06-18 15:44:50|993.8|988.4|993.83|988.43|993.83|988.43|993.74|988.34|27
1655567100000|2022-06-18 15:45:00|993.82|988.42|994.39|988.99|994.39|988.99|993.8|988.4|23
1655567110000|2022-06-18 15:45:10|994.45|989.05|994.23|988.83|994.45|989.05|993.65|988.25|27
1655567120000|2022-06-18 15:45:20|994.18|988.78|994.46|989.06|994.51|989.11|994.18|988.78|21
1655567130000|2022-06-18 15:45:30|994.47|989.07|995.19|989.79|995.24|989.84|994.47|989.07|29
1655567140000|2022-06-18 15:45:40|995.2|989.8|994.52|989.12|995.2|989.8|994.26|988.86|26
1655567150000|2022-06-18 15:45:50|994.55|989.15|994.53|989.13|994.62|989.22|994.49|989.09|20
1655567160000|2022-06-18 15:46:00|994.5|989.1|994.42|989.02|994.61|989.21|994.38|988.98|21
1655567170000|2022-06-18 15:46:10|994.48|989.08|994.76|989.36|994.78|989.38|994.18|988.78|31
1655567180000|2022-06-18 15:46:20|994.78|989.38|994.84|989.44|994.84|989.44|994.78|989.38|24
1655567190000|2022-06-18 15:46:30|994.85|989.45|995.32|989.92|995.36|989.96|994.85|989.45|27
1655567200000|2022-06-18 15:46:40|995.33|989.93|995.44|990.04|995.46|990.06|995.32|989.92|15
1655567210000|2022-06-18 15:46:50|995.43|990.03|995.61|990.21|995.65|990.25|995.39|989.99|25
1655567220000|2022-06-18 15:47:00|995.66|990.26|995.73|990.33|995.74|990.34|995.56|990.16|30
1655567230000|2022-06-18 15:47:10|995.64|990.24|995.29|989.89|995.64|990.24|995.29|989.89|23
1655567240000|2022-06-18 15:47:20|995.27|989.87|995.49|990.09|995.5|990.1|995.2|989.8|24
1655567250000|2022-06-18 15:47:30|995.5|990.1|995.37|989.97|995.51|990.11|995.25|989.85|29
1655567260000|2022-06-18 15:47:40|995.36|989.96|995.55|990.15|995.55|990.15|995.36|989.96|27
1655567270000|2022-06-18 15:47:50|995.56|990.16|995.57|990.17|995.6|990.2|995.54|990.14|26
1655567280000|2022-06-18 15:48:00|995.59|990.19|995.59|990.19|995.72|990.32|995.53|990.13|25
1655567290000|2022-06-18 15:48:10|995.6|990.2|995.59|990.19|995.65|990.25|995.59|990.19|29
1655567300000|2022-06-18 15:48:20|995.58|990.18|994.83|989.43|995.58|990.18|994.82|989.42|25
1655567310000|2022-06-18 15:48:30|994.8|989.4|994.49|989.09|994.85|989.45|994.49|989.09|23
1655567320000|2022-06-18 15:48:40|994.5|989.1|994.51|989.11|994.57|989.17|994.39|988.99|28
1655567330000|2022-06-18 15:48:50|994.5|989.1|994.32|988.92|994.57|989.17|994.32|988.92|20
1655567340000|2022-06-18 15:49:00|994.31|988.91|993.91|988.51|994.31|988.91|993.88|988.48|19
1655567350000|2022-06-18 15:49:10|993.9|988.5|993.93|988.53|993.97|988.57|993.75|988.35|32
1655567360000|2022-06-18 15:49:20|993.95|988.55|993.77|988.37|993.95|988.55|993.74|988.34|23
1655567370000|2022-06-18 15:49:30|993.76|988.36|993.75|988.35|993.83|988.43|993.51|988.11|26
1655567380000|2022-06-18 15:49:40|993.77|988.37|993.96|988.56|994.12|988.72|993.69|988.29|25
1655567390000|2022-06-18 15:49:50|993.92|988.52|993.83|988.43|993.92|988.52|993.77|988.37|21
1655567400000|2022-06-18 15:50:00|993.84|988.44|993.84|988.44|993.99|988.59|993.84|988.44|25
1655567410000|2022-06-18 15:50:10|993.85|988.45|992.28|986.88|993.85|988.45|992.24|986.84|35
1655567420000|2022-06-18 15:50:20|992.22|986.82|992.06|986.66|992.56|987.16|991.87|986.47|33
1655567430000|2022-06-18 15:50:30|992.02|986.62|991|985.6|992.02|986.62|990.99|985.59|35
1655567440000|2022-06-18 15:50:40|990.99|985.59|990.93|985.53|991.39|985.99|990.93|985.53|35
1655567450000|2022-06-18 15:50:50|990.95|985.55|991.15|985.75|991.24|985.84|990.31|984.91|36
1655567460000|2022-06-18 15:51:00|991.16|985.76|990.24|984.84|991.36|985.96|990.22|984.82|35
1655567470000|2022-06-18 15:51:10|990.23|984.83|990.58|985.18|990.66|985.26|990.21|984.81|29
1655567480000|2022-06-18 15:51:20|990.61|985.21|991.49|986.09|991.53|986.13|990.52|985.12|27
1655567490000|2022-06-18 15:51:30|991.48|986.08|991.91|986.51|991.91|986.51|991.43|986.03|22
1655567500000|2022-06-18 15:51:40|992.02|986.62|993.13|987.73|993.13|987.73|991.99|986.59|29
1655567510000|2022-06-18 15:51:50|993.14|987.74|993.12|987.72|993.81|988.41|993.11|987.71|34
1655567520000|2022-06-18 15:52:00|993.2|987.8|991.88|986.48|993.2|987.8|991.88|986.48|32
1655567530000|2022-06-18 15:52:10|991.86|986.46|991.95|986.55|992.1|986.7|991.86|986.46|26
1655567540000|2022-06-18 15:52:20|991.96|986.56|991.54|986.14|991.96|986.56|991.44|986.04|31
1655567550000|2022-06-18 15:52:30|991.61|986.21|991.94|986.54|992.06|986.66|991.59|986.19|32
1655567560000|2022-06-18 15:52:40|992.05|986.65|991.73|986.33|992.29|986.89|991.73|986.33|28
1655567570000|2022-06-18 15:52:50|991.72|986.32|991.23|985.83|991.76|986.36|991.21|985.81|32
1655567580000|2022-06-18 15:53:00|991.22|985.82|991.37|985.97|991.46|986.06|991.16|985.76|29
1655567590000|2022-06-18 15:53:10|991.48|986.08|991.09|985.69|991.58|986.18|991.09|985.69|30
1655567600000|2022-06-18 15:53:20|990.92|985.52|990.83|985.43|990.92|985.52|990.33|984.93|33
1655567610000|2022-06-18 15:53:30|990.84|985.44|991.16|985.76|991.57|986.17|990.81|985.41|38
1655567620000|2022-06-18 15:53:40|991.14|985.74|991.66|986.26|991.69|986.29|991.06|985.66|30
1655567630000|2022-06-18 15:53:50|991.65|986.25|991.78|986.38|992.07|986.67|991.6|986.2|27
1655567640000|2022-06-18 15:54:00|991.76|986.36|991.52|986.12|991.78|986.38|991.48|986.08|23
1655567650000|2022-06-18 15:54:10|991.53|986.13|991.01|985.61|991.55|986.15|991.01|985.61|22
1655567660000|2022-06-18 15:54:20|990.99|985.59|991.13|985.73|991.17|985.77|990.96|985.56|31
1655567670000|2022-06-18 15:54:30|991.14|985.74|991.44|986.04|991.44|986.04|991.08|985.68|28
1655567680000|2022-06-18 15:54:40|991.48|986.08|991.29|985.89|991.51|986.11|991.17|985.77|23
1655567690000|2022-06-18 15:54:50|991.3|985.9|991.51|986.11|991.78|986.38|991.3|985.9|32
1655567700000|2022-06-18 15:55:00|991.47|986.07|991.51|986.11|991.51|986.11|991.34|985.94|25
1655567710000|2022-06-18 15:55:10|991.48|986.08|992.01|986.61|992.12|986.72|991.47|986.07|25
1655567720000|2022-06-18 15:55:20|991.99|986.59|991.79|986.39|992.23|986.83|991.79|986.39|30
1655567730000|2022-06-18 15:55:30|991.81|986.41|991.55|986.15|992.25|986.85|991.45|986.05|33
1655567740000|2022-06-18 15:55:40|991.57|986.17|991.73|986.33|991.84|986.44|991.29|985.89|27
1655567750000|2022-06-18 15:55:50|991.76|986.36|991.37|985.97|991.76|986.36|991.35|985.95|28
1655567760000|2022-06-18 15:56:00|991.35|985.95|991.42|986.02|991.47|986.07|991.31|985.91|30
1655567770000|2022-06-18 15:56:10|991.41|986.01|991.8|986.4|991.8|986.4|991.41|986.01|23
1655567780000|2022-06-18 15:56:20|991.84|986.44|991.33|985.93|991.87|986.47|991.33|985.93|25
1655567790000|2022-06-18 15:56:30|991.34|985.94|991.41|986.01|991.43|986.03|991.33|985.93|23
1655567800000|2022-06-18 15:56:40|991.42|986.02|991.49|986.09|991.73|986.33|991.41|986.01|28
1655567810000|2022-06-18 15:56:50|991.5|986.1|991.54|986.14|991.55|986.15|991.48|986.08|18
1655567820000|2022-06-18 15:57:00|991.53|986.13|991.35|985.95|991.55|986.15|991.25|985.85|31
1655567830000|2022-06-18 15:57:10|991.36|985.96|991.6|986.2|991.66|986.26|991.34|985.94|31
1655567840000|2022-06-18 15:57:20|991.61|986.21|991.61|986.21|991.73|986.33|991.4|986|29
1655567850000|2022-06-18 15:57:30|991.6|986.2|991.79|986.39|991.81|986.41|991.52|986.12|26
1655567860000|2022-06-18 15:57:40|991.8|986.4|991.63|986.23|991.8|986.4|991.59|986.19|23
1655567870000|2022-06-18 15:57:50|991.62|986.22|991.62|986.22|991.62|986.22|991.6|986.2|17
1655567880000|2022-06-18 15:58:00|991.61|986.21|991.59|986.19|991.67|986.27|991.58|986.18|22
1655567890000|2022-06-18 15:58:10|991.54|986.14|991.19|985.79|991.54|986.14|991.14|985.74|29
1655567900000|2022-06-18 15:58:20|991.18|985.78|991.19|985.79|991.31|985.91|991.18|985.78|32
1655567910000|2022-06-18 15:58:30|991.21|985.81|991.02|985.62|991.48|986.08|990.99|985.59|26
1655567920000|2022-06-18 15:58:40|991.01|985.61|991.11|985.71|991.36|985.96|990.97|985.57|31
1655567930000|2022-06-18 15:58:50|991.12|985.72|990.26|984.86|991.12|985.72|990.26|984.86|27
1655567940000|2022-06-18 15:59:00|990.32|984.92|990.51|985.11|990.68|985.28|990.3|984.9|31
1655567950000|2022-06-18 15:59:10|990.54|985.14|990.22|984.82|990.56|985.16|990.08|984.68|33
1655567960000|2022-06-18 15:59:20|990.21|984.81|990.36|984.96|990.37|984.97|990.03|984.63|28
1655567970000|2022-06-18 15:59:30|990.37|984.97|990.41|985.01|990.62|985.22|990.29|984.89|27
1655567980000|2022-06-18 15:59:40|990.39|984.99|990.78|985.38|990.78|985.38|990.3|984.9|29
1655567990000|2022-06-18 15:59:50|990.76|985.36|990.48|985.08|990.76|985.36|990.19|984.79|30
1655568000000|2022-06-18 16:00:00|990.51|985.11|990.29|984.89|990.53|985.13|990.08|984.68|24
1655568010000|2022-06-18 16:00:10|990.5|985.1|990.84|985.44|990.87|985.47|990.25|984.85|32
1655568020000|2022-06-18 16:00:20|990.83|985.43|990.96|985.56|991.01|985.61|990.71|985.31|34
1655568030000|2022-06-18 16:00:30|990.99|985.59|990.82|985.42|991.01|985.61|990.75|985.35|32
1655568040000|2022-06-18 16:00:40|990.84|985.44|990.66|985.26|991.03|985.63|990.6|985.2|36
1655568050000|2022-06-18 16:00:50|990.64|985.24|990.98|985.58|991.21|985.81|990.64|985.24|36
1655568060000|2022-06-18 16:01:00|991.01|985.61|990.46|985.06|991.01|985.61|990.28|984.88|33
1655568070000|2022-06-18 16:01:10|990.53|985.13|990.29|984.89|990.73|985.33|990.29|984.89|31
1655568080000|2022-06-18 16:01:20|990.28|984.88|990.15|984.75|990.28|984.88|990.13|984.73|26
1655568090000|2022-06-18 16:01:30|990.19|984.79|990.09|984.69|990.19|984.79|990.05|984.65|30
1655568100000|2022-06-18 16:01:40|990.1|984.7|989.61|984.21|990.1|984.7|989.61|984.21|31
1655568110000|2022-06-18 16:01:50|989.57|984.17|988.11|982.71|989.57|984.17|988.01|982.61|40
1655568120000|2022-06-18 16:02:00|988.19|982.79|988.15|982.75|988.45|983.05|987.77|982.37|38
1655568130000|2022-06-18 16:02:10|988.21|982.81|989.73|984.33|990.04|984.64|988.21|982.81|37
1655568140000|2022-06-18 16:02:20|989.79|984.39|989.86|984.46|990.06|984.66|989.79|984.39|35
1655568150000|2022-06-18 16:02:30|989.88|984.48|989.77|984.37|989.94|984.54|989.37|983.97|29
1655568160000|2022-06-18 16:02:40|989.75|984.35|990.75|985.35|990.89|985.49|989.74|984.34|38
1655568170000|2022-06-18 16:02:50|990.81|985.41|990.97|985.57|991.48|986.08|990.81|985.41|33
1655568180000|2022-06-18 16:03:00|991.05|985.65|990.9|985.5|991.4|986|990.9|985.5|31
1655568190000|2022-06-18 16:03:10|990.96|985.56|991.82|986.42|991.82|986.42|990.96|985.56|32
1655568200000|2022-06-18 16:03:20|991.84|986.44|991.83|986.43|991.84|986.44|991.67|986.27|26
1655568210000|2022-06-18 16:03:30|991.86|986.46|991.92|986.52|992.07|986.67|991.65|986.25|32
1655568220000|2022-06-18 16:03:40|992.09|986.69|991.44|986.04|992.1|986.7|991.26|985.86|36
1655568230000|2022-06-18 16:03:50|991.5|986.1|991.94|986.54|991.95|986.55|991.5|986.1|31
1655568240000|2022-06-18 16:04:00|992|986.6|991.72|986.32|992.24|986.84|991.61|986.21|34
1655568250000|2022-06-18 16:04:10|991.71|986.31|991.11|985.71|991.8|986.4|991.11|985.71|29
1655568260000|2022-06-18 16:04:20|991.1|985.7|991.02|985.62|991.21|985.81|990.79|985.39|31
1655568270000|2022-06-18 16:04:30|991.03|985.63|989.78|984.38|991.03|985.63|989.78|984.38|33
1655568280000|2022-06-18 16:04:40|989.74|984.34|990.44|985.04|990.45|985.05|989.47|984.07|30
1655568290000|2022-06-18 16:04:50|990.45|985.05|990.7|985.3|990.72|985.32|990.29|984.89|34
1655568300000|2022-06-18 16:05:00|990.74|985.34|990.49|985.09|990.74|985.34|990.43|985.03|23
1655568310000|2022-06-18 16:05:10|990.48|985.08|989.98|984.58|990.51|985.11|989.91|984.51|32
1655568320000|2022-06-18 16:05:20|990.04|984.64|989.77|984.37|990.11|984.71|989.77|984.37|29
1655568330000|2022-06-18 16:05:30|989.72|984.32|989.72|984.32|990.1|984.7|989.68|984.28|29
1655568340000|2022-06-18 16:05:40|989.7|984.3|990.42|985.02|990.51|985.11|989.7|984.3|28
1655568350000|2022-06-18 16:05:50|990.41|985.01|990.75|985.35|990.79|985.39|990.1|984.7|33
1655568360000|2022-06-18 16:06:00|990.74|985.34|989.96|984.56|990.74|985.34|989.96|984.56|30
1655568370000|2022-06-18 16:06:10|990.01|984.61|990.77|985.37|990.8|985.4|990.01|984.61|32
1655568380000|2022-06-18 16:06:20|990.78|985.38|990.53|985.13|990.86|985.46|990.48|985.08|27
1655568390000|2022-06-18 16:06:30|990.52|985.12|990.94|985.54|990.94|985.54|990.49|985.09|28
1655568400000|2022-06-18 16:06:40|991.01|985.61|991.75|986.35|991.9|986.5|990.95|985.55|33
1655568410000|2022-06-18 16:06:50|991.76|986.36|991.83|986.43|991.83|986.43|991.71|986.31|31
1655568420000|2022-06-18 16:07:00|991.84|986.44|992.33|986.93|992.34|986.94|991.84|986.44|27
1655568430000|2022-06-18 16:07:10|992.28|986.88|993.16|987.76|993.16|987.76|992.18|986.78|31
1655568440000|2022-06-18 16:07:20|993.2|987.8|994.61|989.21|994.61|989.21|993.2|987.8|37
1655568450000|2022-06-18 16:07:30|994.68|989.28|993.76|988.36|994.93|989.53|993.38|987.98|38
1655568460000|2022-06-18 16:07:40|993.75|988.35|992.6|987.2|994.06|988.66|992.6|987.2|35
1655568470000|2022-06-18 16:07:50|992.58|987.18|994.13|988.73|994.14|988.74|992.39|986.99|35
1655568480000|2022-06-18 16:08:00|994.12|988.72|994.09|988.69|994.63|989.23|994.09|988.69|36
1655568490000|2022-06-18 16:08:10|994.12|988.72|993.98|988.58|994.21|988.81|993.95|988.55|35
1655568500000|2022-06-18 16:08:20|993.93|988.53|992.91|987.51|993.93|988.53|992.86|987.46|34
1655568510000|2022-06-18 16:08:30|992.9|987.5|993.58|988.18|993.76|988.36|992.7|987.3|38
1655568520000|2022-06-18 16:08:40|993.54|988.14|993.13|987.73|993.55|988.15|993.08|987.68|33
1655568530000|2022-06-18 16:08:50|993.22|987.82|993.86|988.46|993.89|988.49|993.22|987.82|27
1655568540000|2022-06-18 16:09:00|993.85|988.45|993.24|987.84|993.87|988.47|993.19|987.79|29
1655568550000|2022-06-18 16:09:10|993.23|987.83|993.17|987.77|993.24|987.84|992.82|987.42|30
1655568560000|2022-06-18 16:09:20|993.16|987.76|993.06|987.66|993.35|987.95|993.05|987.65|23
1655568570000|2022-06-18 16:09:30|993.07|987.67|993.13|987.73|993.13|987.73|993.03|987.63|21
1655568580000|2022-06-18 16:09:40|993.12|987.72|993.23|987.83|993.38|987.98|993.07|987.67|36
1655568590000|2022-06-18 16:09:50|993.21|987.81|993.54|988.14|993.54|988.14|993.19|987.79|27
1655568600000|2022-06-18 16:10:00|993.58|988.18|993.43|988.03|993.58|988.18|993.19|987.79|31
1655568610000|2022-06-18 16:10:10|993.44|988.04|993.32|987.92|993.44|988.04|993.02|987.62|31
1655568620000|2022-06-18 16:10:20|993.23|987.83|993.31|987.91|993.44|988.04|993.14|987.74|34
1655568630000|2022-06-18 16:10:30|993.33|987.93|993.23|987.83|993.33|987.93|993.23|987.83|23
1655568640000|2022-06-18 16:10:40|993.17|987.77|993.07|987.67|993.17|987.77|992.69|987.29|33
1655568650000|2022-06-18 16:10:50|993.08|987.68|992.84|987.44|993.08|987.68|992.64|987.24|33
1655568660000|2022-06-18 16:11:00|992.8|987.4|992.74|987.34|992.81|987.41|992.62|987.22|31
1655568670000|2022-06-18 16:11:10|992.75|987.35|992.2|986.8|992.76|987.36|992.2|986.8|35
1655568680000|2022-06-18 16:11:20|992.06|986.66|991.39|985.99|992.06|986.66|991.18|985.78|30
1655568690000|2022-06-18 16:11:30|991.42|986.02|991.77|986.37|991.84|986.44|991.39|985.99|27
1655568700000|2022-06-18 16:11:40|991.79|986.39|991.4|986|991.91|986.51|991.38|985.98|33
1655568710000|2022-06-18 16:11:50|991.45|986.05|991.97|986.57|991.97|986.57|991.44|986.04|30
1655568720000|2022-06-18 16:12:00|991.98|986.58|992.43|987.03|992.7|987.3|991.97|986.57|30
1655568730000|2022-06-18 16:12:10|992.42|987.02|992.33|986.93|992.46|987.06|992.17|986.77|25
1655568740000|2022-06-18 16:12:20|992.32|986.92|992.3|986.9|992.33|986.93|992.16|986.76|22
1655568750000|2022-06-18 16:12:30|992.29|986.89|992.31|986.91|992.35|986.95|992.27|986.87|23
1655568760000|2022-06-18 16:12:40|992.3|986.9|991.92|986.52|992.38|986.98|991.86|986.46|30
1655568770000|2022-06-18 16:12:50|991.95|986.55|992.12|986.72|992.13|986.73|991.95|986.55|22
1655568780000|2022-06-18 16:13:00|992.1|986.7|992.05|986.65|992.28|986.88|992.02|986.62|26
1655568790000|2022-06-18 16:13:10|992.06|986.66|991.97|986.57|992.08|986.68|991.89|986.49|32
1655568800000|2022-06-18 16:13:20|991.98|986.58|991.71|986.31|992|986.6|991.71|986.31|23
1655568810000|2022-06-18 16:13:30|991.7|986.3|991.2|985.8|991.73|986.33|991.19|985.79|26
1655568820000|2022-06-18 16:13:40|991.19|985.79|990.69|985.29|991.21|985.81|990.4|985|25
1655568830000|2022-06-18 16:13:50|990.8|985.4|990.64|985.24|991.05|985.65|990.64|985.24|24
1655568840000|2022-06-18 16:14:00|990.57|985.17|990.67|985.27|990.75|985.35|990.38|984.98|28
1655568850000|2022-06-18 16:14:10|990.68|985.28|990.66|985.26|990.76|985.36|990.51|985.11|28
1655568860000|2022-06-18 16:14:20|990.76|985.36|990.4|985|990.79|985.39|990.39|984.99|29
1655568870000|2022-06-18 16:14:30|990.39|984.99|990.24|984.84|990.41|985.01|990.16|984.76|29
1655568880000|2022-06-18 16:14:40|990.5|985.1|990.82|985.42|990.89|985.49|990.5|985.1|26
1655568890000|2022-06-18 16:14:50|990.79|985.39|990.85|985.45|990.87|985.47|990.78|985.38|25
1655568900000|2022-06-18 16:15:00|990.84|985.44|991.51|986.11|991.52|986.12|990.77|985.37|31
1655568910000|2022-06-18 16:15:10|991.59|986.19|992.4|987|992.4|987|991.58|986.18|31
1655568920000|2022-06-18 16:15:20|992.42|987.02|992.68|987.28|992.72|987.32|992.4|987|36
1655568930000|2022-06-18 16:15:30|992.64|987.24|992.56|987.16|992.64|987.24|992.14|986.74|29
1655568940000|2022-06-18 16:15:40|992.6|987.2|993.1|987.7|993.15|987.75|992.6|987.2|32
1655568950000|2022-06-18 16:15:50|993.11|987.71|993.35|987.95|993.55|988.15|992.56|987.16|37
1655568960000|2022-06-18 16:16:00|993.36|987.96|993.29|987.89|993.4|988|993.29|987.89|19
1655568970000|2022-06-18 16:16:10|993.3|987.9|993.06|987.66|993.33|987.93|993.01|987.61|30
1655568980000|2022-06-18 16:16:20|993.12|987.72|993.24|987.84|993.27|987.87|993.07|987.67|23
1655568990000|2022-06-18 16:16:30|993.19|987.79|993.28|987.88|993.28|987.88|992.97|987.57|30
1655569000000|2022-06-18 16:16:40|993.29|987.89|993.71|988.31|993.71|988.31|993.28|987.88|30
1655569010000|2022-06-18 16:16:50|993.69|988.29|993.31|987.91|993.75|988.35|993.17|987.77|30
1655569020000|2022-06-18 16:17:00|993.35|987.95|993.3|987.9|993.4|988|993.3|987.9|30
1655569030000|2022-06-18 16:17:10|993.31|987.91|993.71|988.31|993.78|988.38|993.31|987.91|30
1655569040000|2022-06-18 16:17:20|993.69|988.29|994.24|988.84|994.26|988.86|993.6|988.2|33
1655569050000|2022-06-18 16:17:30|994.21|988.81|995.94|990.54|996.02|990.62|994.17|988.77|38
1655569060000|2022-06-18 16:17:40|996.05|990.65|996.21|990.81|996.74|991.34|995.85|990.45|37
1655569070000|2022-06-18 16:17:50|996.17|990.77|996.54|991.14|997.06|991.66|996.16|990.76|36
1655569080000|2022-06-18 16:18:00|996.56|991.16|996.35|990.95|996.61|991.21|995.89|990.49|37
1655569090000|2022-06-18 16:18:10|996.39|990.99|996.84|991.44|996.84|991.44|996.36|990.96|25
1655569100000|2022-06-18 16:18:20|996.88|991.48|996.73|991.33|997.21|991.81|996.73|991.33|34
1655569110000|2022-06-18 16:18:30|996.69|991.29|996.35|990.95|996.75|991.35|996.35|990.95|30
1655569120000|2022-06-18 16:18:40|996.41|991.01|995.89|990.49|996.51|991.11|995.89|990.49|30
1655569130000|2022-06-18 16:18:50|995.86|990.46|995.84|990.44|995.86|990.46|995.71|990.31|29
1655569140000|2022-06-18 16:19:00|995.91|990.51|996.26|990.86|996.26|990.86|995.91|990.51|21
1655569150000|2022-06-18 16:19:10|996.23|990.83|996.83|991.43|996.83|991.43|996.22|990.82|32
1655569160000|2022-06-18 16:19:20|996.81|991.41|996.54|991.14|996.82|991.42|996.19|990.79|36
1655569170000|2022-06-18 16:19:30|996.48|991.08|996.39|990.99|996.48|991.08|995.85|990.45|34
1655569180000|2022-06-18 16:19:40|996.4|991|996.22|990.82|996.49|991.09|996.15|990.75|27
1655569190000|2022-06-18 16:19:50|996.21|990.81|996.7|991.3|996.72|991.32|996.21|990.81|31
1655569200000|2022-06-18 16:20:00|996.71|991.31|998.69|993.29|998.69|993.29|996.71|991.31|31
1655569210000|2022-06-18 16:20:10|998.72|993.32|998.22|992.82|999.24|993.84|997.49|992.09|38
1655569220000|2022-06-18 16:20:20|998.23|992.83|997.66|992.26|998.23|992.83|997.57|992.17|34
1655569230000|2022-06-18 16:20:30|997.72|992.32|996.89|991.49|997.72|992.32|996.88|991.48|27
1655569240000|2022-06-18 16:20:40|996.87|991.47|997.08|991.68|997.21|991.81|996.87|991.47|27
1655569250000|2022-06-18 16:20:50|997.02|991.62|996.7|991.3|997.09|991.69|996.65|991.25|31
1655569260000|2022-06-18 16:21:00|996.68|991.28|996.67|991.27|996.71|991.31|996.64|991.24|22
1655569270000|2022-06-18 16:21:10|996.69|991.29|997|991.6|997.02|991.62|996.69|991.29|28
1655569280000|2022-06-18 16:21:20|996.98|991.58|996.85|991.45|997.02|991.62|996.77|991.37|21
1655569290000|2022-06-18 16:21:30|996.86|991.46|995.75|990.35|996.87|991.47|995.74|990.34|30
1655569300000|2022-06-18 16:21:40|995.73|990.33|995.53|990.13|995.76|990.36|995.31|989.91|28
1655569310000|2022-06-18 16:21:50|995.52|990.12|995.61|990.21|995.61|990.21|995.42|990.02|18
1655569320000|2022-06-18 16:22:00|995.68|990.28|995.7|990.3|995.97|990.57|995.68|990.28|26
1655569330000|2022-06-18 16:22:10|995.68|990.28|995.69|990.29|995.78|990.38|995.63|990.23|28
1655569340000|2022-06-18 16:22:20|995.73|990.33|995.75|990.35|995.88|990.48|995.67|990.27|26
1655569350000|2022-06-18 16:22:30|995.74|990.34|996.18|990.78|996.19|990.79|995.74|990.34|23
1655569360000|2022-06-18 16:22:40|996.17|990.77|996.22|990.82|996.36|990.96|996.17|990.77|22
1655569370000|2022-06-18 16:22:50|996.21|990.81|996.83|991.43|996.94|991.54|996.21|990.81|29
1655569380000|2022-06-18 16:23:00|996.84|991.44|996.65|991.25|996.85|991.45|996.52|991.12|28
1655569390000|2022-06-18 16:23:10|996.64|991.24|996.46|991.06|996.64|991.24|996.45|991.05|26
1655569400000|2022-06-18 16:23:20|996.51|991.11|996.58|991.18|996.59|991.19|996.48|991.08|19
1655569410000|2022-06-18 16:23:30|996.54|991.14|996.96|991.56|997.29|991.89|996.54|991.14|32
1655569420000|2022-06-18 16:23:40|996.86|991.46|996.72|991.32|996.86|991.46|996.72|991.32|32
1655569430000|2022-06-18 16:23:50|996.76|991.36|997.12|991.72|997.2|991.8|996.68|991.28|26
1655569440000|2022-06-18 16:24:00|997.11|991.71|996.94|991.54|997.11|991.71|996.9|991.5|21
1655569450000|2022-06-18 16:24:10|996.93|991.53|997.7|992.3|997.7|992.3|996.92|991.52|21
1655569460000|2022-06-18 16:24:20|997.74|992.34|997.59|992.19|997.78|992.38|997.53|992.13|20
1655569470000|2022-06-18 16:24:30|997.6|992.2|997.45|992.05|997.61|992.21|997.28|991.88|23
1655569480000|2022-06-18 16:24:40|997.44|992.04|998.07|992.67|998.07|992.67|997.14|991.74|31
1655569490000|2022-06-18 16:24:50|998|992.6|998.39|992.99|998.39|992.99|997.84|992.44|30
1655569500000|2022-06-18 16:25:00|998.41|993.01|997.7|992.3|998.57|993.17|997.67|992.27|30
1655569510000|2022-06-18 16:25:10|997.63|992.23|997.63|992.23|997.68|992.28|997.5|992.1|27
1655569520000|2022-06-18 16:25:20|997.64|992.24|998.4|993|998.45|993.05|997.62|992.22|32
1655569530000|2022-06-18 16:25:30|998.36|992.96|998.29|992.89|998.47|993.07|998.2|992.8|29
1655569540000|2022-06-18 16:25:40|998.32|992.92|997.97|992.57|998.4|993|997.97|992.57|32
1655569550000|2022-06-18 16:25:50|997.95|992.55|999.76|994.36|999.76|994.36|997.95|992.55|29
1655569560000|2022-06-18 16:26:00|999.79|994.39|1000.14|994.74|1000.14|994.74|999.55|994.15|29
1655569570000|2022-06-18 16:26:10|1000.15|994.75|1000|994.6|1000.66|995.26|999.97|994.57|33
1655569580000|2022-06-18 16:26:20|1000.02|994.62|999.55|994.15|1000.04|994.64|999.36|993.96|31
1655569590000|2022-06-18 16:26:30|999.59|994.19|999.45|994.05|999.63|994.23|999.05|993.65|33
1655569600000|2022-06-18 16:26:40|999.42|994.02|998.97|993.57|999.42|994.02|998.88|993.48|25
1655569610000|2022-06-18 16:26:50|998.99|993.59|998.66|993.26|999.17|993.77|998.54|993.14|32
1655569620000|2022-06-18 16:27:00|998.72|993.32|998.72|993.32|998.85|993.45|998.6|993.2|30
1655569630000|2022-06-18 16:27:10|998.63|993.23|997.93|992.53|998.64|993.24|997.82|992.42|36
1655569640000|2022-06-18 16:27:20|997.88|992.48|998.06|992.66|998.14|992.74|997.81|992.41|22
1655569650000|2022-06-18 16:27:30|998.04|992.64|998.18|992.78|998.27|992.87|998.04|992.64|23
1655569660000|2022-06-18 16:27:40|998.15|992.75|998.21|992.81|998.32|992.92|997.93|992.53|27
1655569670000|2022-06-18 16:27:50|998.3|992.9|998.2|992.8|998.3|992.9|998.19|992.79|20
1655569680000|2022-06-18 16:28:00|998.19|992.79|997.57|992.17|998.24|992.84|997.57|992.17|27
1655569690000|2022-06-18 16:28:10|997.55|992.15|997.38|991.98|997.55|992.15|997.3|991.9|33
1655569700000|2022-06-18 16:28:20|997.49|992.09|998.14|992.74|998.14|992.74|997.31|991.91|26
1655569710000|2022-06-18 16:28:30|998.15|992.75|998.54|993.14|998.58|993.18|998.13|992.73|23
1655569720000|2022-06-18 16:28:40|998.53|993.13|998.55|993.15|998.59|993.19|998.53|993.13|17
1655569730000|2022-06-18 16:28:50|998.54|993.14|998.25|992.85|998.54|993.14|998.05|992.65|22
1655569740000|2022-06-18 16:29:00|998.26|992.86|998.39|992.99|998.53|993.13|998.25|992.85|24
1655569750000|2022-06-18 16:29:10|998.41|993.01|998.24|992.84|998.54|993.14|998.24|992.84|22
1655569760000|2022-06-18 16:29:20|998.25|992.85|997.52|992.12|998.25|992.85|997.49|992.09|33
1655569770000|2022-06-18 16:29:30|997.53|992.13|997.69|992.29|997.78|992.38|997.53|992.13|27
1655569780000|2022-06-18 16:29:40|997.7|992.3|997.77|992.37|997.91|992.51|997.7|992.3|25
1655569790000|2022-06-18 16:29:50|997.78|992.38|997.94|992.54|997.94|992.54|997.75|992.35|26
1655569800000|2022-06-18 16:30:00|997.99|992.59|998.37|992.97|998.62|993.22|997.92|992.52|35
1655569810000|2022-06-18 16:30:10|998.32|992.92|997.37|991.97|998.32|992.92|997.28|991.88|28
1655569820000|2022-06-18 16:30:20|997.35|991.95|997.26|991.86|997.46|992.06|997.23|991.83|27
1655569830000|2022-06-18 16:30:30|997.27|991.87|996.47|991.07|997.27|991.87|996.46|991.06|28
1655569840000|2022-06-18 16:30:40|996.44|991.04|996.44|991.04|996.46|991.06|996.15|990.75|28
1655569850000|2022-06-18 16:30:50|996.45|991.05|997.04|991.64|997.04|991.64|996.43|991.03|35
1655569860000|2022-06-18 16:31:00|997.08|991.68|997.52|992.12|997.53|992.13|997.07|991.67|33
1655569870000|2022-06-18 16:31:10|997.62|992.22|998.52|993.12|998.53|993.13|997.62|992.22|32
1655569880000|2022-06-18 16:31:20|998.56|993.16|998.21|992.81|998.61|993.21|998.06|992.66|32
1655569890000|2022-06-18 16:31:30|998.23|992.83|998.68|993.28|998.79|993.39|998.23|992.83|28
1655569900000|2022-06-18 16:31:40|998.67|993.27|998.58|993.18|998.72|993.32|998.58|993.18|22
1655569910000|2022-06-18 16:31:50|998.59|993.19|999.11|993.71|999.49|994.09|998.57|993.17|29
1655569920000|2022-06-18 16:32:00|998.89|993.49|997.75|992.35|998.89|993.49|997.65|992.25|28
1655569930000|2022-06-18 16:32:10|997.74|992.34|997.92|992.52|997.95|992.55|997.74|992.34|22
1655569940000|2022-06-18 16:32:20|997.91|992.51|998.3|992.9|998.3|992.9|997.91|992.51|23
1655569950000|2022-06-18 16:32:30|998.27|992.87|998.71|993.31|998.71|993.31|998.11|992.71|24
1655569960000|2022-06-18 16:32:40|998.7|993.3|998.57|993.17|998.72|993.32|998.55|993.15|23
1655569970000|2022-06-18 16:32:50|998.56|993.16|998.66|993.26|998.93|993.53|998.53|993.13|23
1655569980000|2022-06-18 16:33:00|998.72|993.32|998.52|993.12|998.73|993.33|998.36|992.96|32
1655569990000|2022-06-18 16:33:10|998.5|993.1|998.43|993.03|998.52|993.12|998.41|993.01|29
1655570000000|2022-06-18 16:33:20|998.42|993.02|998.79|993.39|998.89|993.49|998.41|993.01|23
1655570010000|2022-06-18 16:33:30|998.78|993.38|997.99|992.59|998.79|993.39|997.97|992.57|30
1655570020000|2022-06-18 16:33:40|998|992.6|998.15|992.75|998.27|992.87|997.73|992.33|33
1655570030000|2022-06-18 16:33:50|998.2|992.8|998.22|992.82|998.26|992.86|998.16|992.76|20
1655570040000|2022-06-18 16:34:00|998.2|992.8|997.17|991.77|998.2|992.8|997.16|991.76|36
1655570050000|2022-06-18 16:34:10|997.2|991.8|997.12|991.72|997.25|991.85|996.82|991.42|33
1655570060000|2022-06-18 16:34:20|997.13|991.73|997.23|991.83|997.24|991.84|997.13|991.73|23
1655570070000|2022-06-18 16:34:30|997.24|991.84|997.22|991.82|997.27|991.87|997.19|991.79|25
1655570080000|2022-06-18 16:34:40|997.23|991.83|996.73|991.33|997.23|991.83|996.73|991.33|26
1655570090000|2022-06-18 16:34:50|996.7|991.3|996.42|991.02|996.76|991.36|996.42|991.02|30
1655570100000|2022-06-18 16:35:00|996.38|990.98|996.21|990.81|996.38|990.98|996.17|990.77|37
1655570110000|2022-06-18 16:35:10|996.19|990.79|996.06|990.66|996.23|990.83|996.02|990.62|25
1655570120000|2022-06-18 16:35:20|996.05|990.65|995.81|990.41|996.14|990.74|995.81|990.41|28
1655570130000|2022-06-18 16:35:30|995.36|989.96|995.43|990.03|995.51|990.11|995.11|989.71|37
1655570140000|2022-06-18 16:35:40|995.41|990.01|995.88|990.48|995.88|990.48|995.41|990.01|33
1655570150000|2022-06-18 16:35:50|995.87|990.47|995.54|990.14|995.89|990.49|995.47|990.07|24
1655570160000|2022-06-18 16:36:00|995.59|990.19|996.21|990.81|996.31|990.91|995.59|990.19|28
1655570170000|2022-06-18 16:36:10|996.2|990.8|996.09|990.69|996.23|990.83|996.01|990.61|24
1655570180000|2022-06-18 16:36:20|996.07|990.67|996.04|990.64|996.07|990.67|996.01|990.61|23
1655570190000|2022-06-18 16:36:30|996.05|990.65|995.89|990.49|996.14|990.74|995.86|990.46|24
1655570200000|2022-06-18 16:36:40|995.79|990.39|995.21|989.81|995.79|990.39|995.18|989.78|28
1655570210000|2022-06-18 16:36:50|995.2|989.8|995.1|989.7|995.21|989.81|995.1|989.7|20
1655570220000|2022-06-18 16:37:00|995.08|989.68|995.54|990.14|995.76|990.36|995.06|989.66|26
1655570230000|2022-06-18 16:37:10|995.57|990.17|995.02|989.62|995.57|990.17|995.02|989.62|30
1655570240000|2022-06-18 16:37:20|995.06|989.66|994.83|989.43|995.06|989.66|994.64|989.24|32
1655570250000|2022-06-18 16:37:30|994.8|989.4|995.07|989.67|995.09|989.69|994.72|989.32|32
1655570260000|2022-06-18 16:37:40|995.1|989.7|995.14|989.74|995.15|989.75|994.92|989.52|32
1655570270000|2022-06-18 16:37:50|995.15|989.75|994.76|989.36|995.38|989.98|994.75|989.35|33
1655570280000|2022-06-18 16:38:00|994.79|989.39|994.81|989.41|995.26|989.86|994.76|989.36|26
1655570290000|2022-06-18 16:38:10|994.83|989.43|994.98|989.58|995.01|989.61|994.57|989.17|24
1655570300000|2022-06-18 16:38:20|994.97|989.57|994.39|988.99|994.97|989.57|994.39|988.99|33
1655570310000|2022-06-18 16:38:30|994.34|988.94|994.61|989.21|994.8|989.4|994.25|988.85|36
1655570320000|2022-06-18 16:38:40|994.54|989.14|994.55|989.15|994.67|989.27|994.45|989.05|32
1655570330000|2022-06-18 16:38:50|994.56|989.16|994.71|989.31|994.94|989.54|994.55|989.15|28
1655570340000|2022-06-18 16:39:00|994.7|989.3|994.87|989.47|994.88|989.48|994.65|989.25|26
1655570350000|2022-06-18 16:39:10|994.99|989.59|995.91|990.51|996.07|990.67|994.99|989.59|36
1655570360000|2022-06-18 16:39:20|995.87|990.47|995.09|989.69|995.93|990.53|995.01|989.61|30
1655570370000|2022-06-18 16:39:30|995.1|989.7|995.08|989.68|995.43|990.03|995.05|989.65|31
1655570380000|2022-06-18 16:39:40|995.05|989.65|995.55|990.15|995.68|990.28|995.05|989.65|33
1655570390000|2022-06-18 16:39:50|995.54|990.14|995.69|990.29|995.69|990.29|995.34|989.94|28
1655570400000|2022-06-18 16:40:00|995.68|990.28|995.66|990.26|995.69|990.29|995.6|990.2|22
1655570410000|2022-06-18 16:40:10|995.68|990.28|995.87|990.47|995.89|990.49|995.66|990.26|29
1655570420000|2022-06-18 16:40:20|995.92|990.52|996.55|991.15|996.61|991.21|995.92|990.52|35
1655570430000|2022-06-18 16:40:30|996.56|991.16|996.5|991.1|996.58|991.18|996.25|990.85|26
1655570440000|2022-06-18 16:40:40|996.51|991.11|996.46|991.06|996.6|991.2|996.34|990.94|28
1655570450000|2022-06-18 16:40:50|996.36|990.96|995.91|990.51|996.36|990.96|995.86|990.46|29
1655570460000|2022-06-18 16:41:00|995.93|990.53|994.78|989.38|995.98|990.58|994.78|989.38|31
1655570470000|2022-06-18 16:41:10|994.8|989.4|994.65|989.25|994.87|989.47|994.64|989.24|29
1655570480000|2022-06-18 16:41:20|994.61|989.21|994.05|988.65|994.62|989.22|993.46|988.06|35
1655570490000|2022-06-18 16:41:30|994.23|988.83|994|988.6|994.23|988.83|993.62|988.22|33
1655570500000|2022-06-18 16:41:40|994.03|988.63|993.75|988.35|994.03|988.63|993.63|988.23|30
1655570510000|2022-06-18 16:41:50|993.84|988.44|993.9|988.5|993.96|988.56|993.28|987.88|30
1655570520000|2022-06-18 16:42:00|993.89|988.49|993.75|988.35|994.05|988.65|993.63|988.23|27
1655570530000|2022-06-18 16:42:10|993.74|988.34|993.84|988.44|993.95|988.55|993.74|988.34|30
1655570540000|2022-06-18 16:42:20|993.88|988.48|993.93|988.53|993.99|988.59|993.88|988.48|28
1655570550000|2022-06-18 16:42:30|993.94|988.54|993.76|988.36|993.94|988.54|993.63|988.23|23
1655570560000|2022-06-18 16:42:40|993.72|988.32|992.75|987.35|993.77|988.37|992.73|987.33|32
1655570570000|2022-06-18 16:42:50|992.74|987.34|992.5|987.1|992.74|987.34|992.41|987.01|34
1655570580000|2022-06-18 16:43:00|992.52|987.12|992.42|987.02|992.9|987.5|992.38|986.98|33
1655570590000|2022-06-18 16:43:10|992.4|987|992.68|987.28|992.68|987.28|992.24|986.84|28
1655570600000|2022-06-18 16:43:20|992.69|987.29|991.92|986.52|992.72|987.32|991.88|986.48|35
1655570610000|2022-06-18 16:43:30|991.87|986.47|991.68|986.28|992.08|986.68|991.66|986.26|32
1655570620000|2022-06-18 16:43:40|991.67|986.27|992.37|986.97|992.51|987.11|991.54|986.14|32
1655570630000|2022-06-18 16:43:50|992.33|986.93|992.51|987.11|992.53|987.13|992.33|986.93|28
1655570640000|2022-06-18 16:44:00|992.5|987.1|991.73|986.33|992.5|987.1|991.73|986.33|35
1655570650000|2022-06-18 16:44:10|991.71|986.31|991.73|986.33|992.19|986.79|991.7|986.3|35
1655570660000|2022-06-18 16:44:20|991.65|986.25|991.98|986.58|991.98|986.58|991.59|986.19|33
1655570670000|2022-06-18 16:44:30|991.91|986.51|991.38|985.98|991.92|986.52|991.26|985.86|33
1655570680000|2022-06-18 16:44:40|991.35|985.95|992.18|986.78|992.23|986.83|991.34|985.94|35
1655570690000|2022-06-18 16:44:50|992.26|986.86|992.16|986.76|992.26|986.86|991.95|986.55|32
1655570700000|2022-06-18 16:45:00|992.17|986.77|990.07|984.67|992.17|986.77|990.07|984.67|34
1655570710000|2022-06-18 16:45:10|990.02|984.62|989.96|984.56|990.68|985.28|989.96|984.56|32
1655570720000|2022-06-18 16:45:20|989.91|984.51|989.71|984.31|990.15|984.75|989.21|983.81|31
1655570730000|2022-06-18 16:45:30|989.66|984.26|989.58|984.18|990.64|985.24|989.51|984.11|34
1655570740000|2022-06-18 16:45:40|989.6|984.2|987.12|981.72|989.61|984.21|986.83|981.43|38
1655570750000|2022-06-18 16:45:50|987.19|981.79|986.64|981.24|987.38|981.98|986.64|981.24|34
1655570760000|2022-06-18 16:46:00|986.68|981.28|980.41|975.01|986.8|981.4|979.43|974.03|40
1655570770000|2022-06-18 16:46:10|980.81|975.41|980.99|975.59|982.89|977.49|980.74|975.34|37
1655570780000|2022-06-18 16:46:20|980.91|975.51|980.42|975.02|981.45|976.05|980.42|975.02|40
1655570790000|2022-06-18 16:46:30|980.27|974.87|979.64|974.24|980.65|975.25|979.46|974.06|39
1655570800000|2022-06-18 16:46:40|979.48|974.08|980.92|975.52|981.77|976.37|979.48|974.08|40
1655570810000|2022-06-18 16:46:50|980.93|975.53|981.17|975.77|981.56|976.16|980.88|975.48|39
1655570820000|2022-06-18 16:47:00|981.24|975.84|986.71|981.31|986.71|981.31|981.24|975.84|40
1655570830000|2022-06-18 16:47:10|986.77|981.37|984.73|979.33|986.94|981.54|984.66|979.26|38
1655570840000|2022-06-18 16:47:20|984.75|979.35|985.03|979.63|985.11|979.71|984.24|978.84|37
1655570850000|2022-06-18 16:47:30|985.06|979.66|983.79|978.39|986.63|981.23|983.16|977.76|38
1655570860000|2022-06-18 16:47:40|983.68|978.28|982.37|976.97|983.68|978.28|981.75|976.35|37
1655570870000|2022-06-18 16:47:50|982.32|976.92|980.55|975.15|982.32|976.92|980.55|975.15|34
1655570880000|2022-06-18 16:48:00|980.35|974.95|981.64|976.24|981.77|976.37|980.12|974.72|39
1655570890000|2022-06-18 16:48:10|981.79|976.39|981.64|976.24|982.3|976.9|981.06|975.66|36
1655570900000|2022-06-18 16:48:20|981.62|976.22|983.39|977.99|983.61|978.21|981.62|976.22|36
1655570910000|2022-06-18 16:48:30|983.13|977.73|982.54|977.14|983.22|977.82|982.26|976.86|37
1655570920000|2022-06-18 16:48:40|982.53|977.13|982.42|977.02|982.69|977.29|981.81|976.41|36
1655570930000|2022-06-18 16:48:50|982.39|976.99|981.41|976.01|982.5|977.1|981.39|975.99|39
1655570940000|2022-06-18 16:49:00|981.42|976.02|981.68|976.28|982.11|976.71|980.99|975.59|40
1655570950000|2022-06-18 16:49:10|981.66|976.26|981.1|975.7|981.94|976.54|981.1|975.7|37
1655570960000|2022-06-18 16:49:20|980.98|975.58|980.91|975.51|981.4|976|980.8|975.4|38
1655570970000|2022-06-18 16:49:30|980.9|975.5|981.1|975.7|981.53|976.13|980.9|975.5|38
1655570980000|2022-06-18 16:49:40|980.94|975.54|980.91|975.51|981.26|975.86|980.82|975.42|32
1655570990000|2022-06-18 16:49:50|980.88|975.48|981.45|976.05|981.46|976.06|980.69|975.29|33
1655571000000|2022-06-18 16:50:00|981.51|976.11|981.32|975.92|981.53|976.13|981.07|975.67|26
1655571010000|2022-06-18 16:50:10|981.3|975.9|981.68|976.28|981.68|976.28|981.2|975.8|33
1655571020000|2022-06-18 16:50:20|981.73|976.33|981.8|976.4|981.86|976.46|981.38|975.98|34
1655571030000|2022-06-18 16:50:30|981.84|976.44|983.06|977.66|983.06|977.66|981.76|976.36|33
1655571040000|2022-06-18 16:50:40|983.14|977.74|985|979.6|985|979.6|982.74|977.34|39
1655571050000|2022-06-18 16:50:50|985.2|979.8|984.97|979.57|985.66|980.26|984.83|979.43|35
1655571060000|2022-06-18 16:51:00|984.82|979.42|983.94|978.54|984.82|979.42|983.79|978.39|36
1655571070000|2022-06-18 16:51:10|983.98|978.58|983.07|977.67|984.11|978.71|983.06|977.66|32
1655571080000|2022-06-18 16:51:20|983.12|977.72|983.82|978.42|984.2|978.8|982.72|977.32|30
1655571090000|2022-06-18 16:51:30|983.75|978.35|984.03|978.63|984.23|978.83|983.71|978.31|37
1655571100000|2022-06-18 16:51:40|983.99|978.59|984.13|978.73|984.26|978.86|983.71|978.31|34
1655571110000|2022-06-18 16:51:50|984.16|978.76|986.03|980.63|986.03|980.63|984.09|978.69|38
1655571120000|2022-06-18 16:52:00|986.06|980.66|985.88|980.48|986.06|980.66|985.41|980.01|38
1655571130000|2022-06-18 16:52:10|985.83|980.43|985.28|979.88|985.96|980.56|985.2|979.8|38
1655571140000|2022-06-18 16:52:20|985.4|980|985.27|979.87|985.65|980.25|985.16|979.76|33
1655571150000|2022-06-18 16:52:30|985.26|979.86|985.96|980.56|985.96|980.56|985.18|979.78|32
1655571160000|2022-06-18 16:52:40|986.01|980.61|986.33|980.93|986.95|981.55|985.88|980.48|36
1655571170000|2022-06-18 16:52:50|986.36|980.96|986.8|981.4|986.82|981.42|986.3|980.9|32
1655571180000|2022-06-18 16:53:00|986.69|981.29|986.07|980.67|986.69|981.29|986.07|980.67|35
1655571190000|2022-06-18 16:53:10|985.89|980.49|984.74|979.34|986.14|980.74|984.74|979.34|37
1655571200000|2022-06-18 16:53:20|984.51|979.11|984.53|979.13|984.74|979.34|984.06|978.66|36
1655571210000|2022-06-18 16:53:30|984.5|979.1|984.36|978.96|985.01|979.61|984.29|978.89|36
1655571220000|2022-06-18 16:53:40|984.39|978.99|984.3|978.9|984.45|979.05|983.82|978.42|38
1655571230000|2022-06-18 16:53:50|984.34|978.94|984.06|978.66|984.34|978.94|983.94|978.54|29
1655571240000|2022-06-18 16:54:00|983.85|978.45|984.06|978.66|984.07|978.67|983.77|978.37|25
1655571250000|2022-06-18 16:54:10|984.05|978.65|984.11|978.71|984.68|979.28|984.05|978.65|31
1655571260000|2022-06-18 16:54:20|984.09|978.69|984.35|978.95|984.39|978.99|983.88|978.48|30
1655571270000|2022-06-18 16:54:30|984.32|978.92|984.06|978.66|984.32|978.92|983.81|978.41|34
1655571280000|2022-06-18 16:54:40|984.08|978.68|984.04|978.64|984.08|978.68|983.86|978.46|29
1655571290000|2022-06-18 16:54:50|984.03|978.63|984.8|979.4|985.06|979.66|984.03|978.63|32
1655571300000|2022-06-18 16:55:00|984.81|979.41|984.12|978.72|984.83|979.43|984.04|978.64|35
1655571310000|2022-06-18 16:55:10|984.13|978.73|983.69|978.29|984.29|978.89|983.69|978.29|35
1655571320000|2022-06-18 16:55:20|983.56|978.16|982.47|977.07|983.56|978.16|982.47|977.07|32
1655571330000|2022-06-18 16:55:30|982.39|976.99|982.63|977.23|982.89|977.49|982.15|976.75|37
1655571340000|2022-06-18 16:55:40|982.56|977.16|982.49|977.09|983.19|977.79|982.34|976.94|33
1655571350000|2022-06-18 16:55:50|982.51|977.11|982.7|977.3|982.7|977.3|982.42|977.02|28
1655571360000|2022-06-18 16:56:00|982.69|977.29|981.57|976.17|982.71|977.31|981.45|976.05|37
1655571370000|2022-06-18 16:56:10|981.93|976.53|982.56|977.16|982.56|977.16|981.93|976.53|33
1655571380000|2022-06-18 16:56:20|982.52|977.12|982.65|977.25|982.72|977.32|982.32|976.92|32
1655571390000|2022-06-18 16:56:30|982.68|977.28|983.14|977.74|983.18|977.78|982.53|977.13|31
1655571400000|2022-06-18 16:56:40|983.15|977.75|982.49|977.09|983.15|977.75|982.28|976.88|32
1655571410000|2022-06-18 16:56:50|982.59|977.19|982.82|977.42|982.88|977.48|982.59|977.19|25
1655571420000|2022-06-18 16:57:00|982.83|977.43|982.94|977.54|982.95|977.55|982.57|977.17|31
1655571430000|2022-06-18 16:57:10|982.97|977.57|984.07|978.67|984.29|978.89|982.93|977.53|35
1655571440000|2022-06-18 16:57:20|984.1|978.7|984.22|978.82|984.26|978.86|983.98|978.58|29
1655571450000|2022-06-18 16:57:30|984.21|978.81|984.59|979.19|985.18|979.78|984.18|978.78|37
1655571460000|2022-06-18 16:57:40|984.55|979.15|984.91|979.51|984.91|979.51|984.46|979.06|23
1655571470000|2022-06-18 16:57:50|984.86|979.46|985.04|979.64|985.12|979.72|984.85|979.45|27
1655571480000|2022-06-18 16:58:00|985.05|979.65|984.47|979.07|985.06|979.66|984.37|978.97|32
1655571490000|2022-06-18 16:58:10|984.49|979.09|983.78|978.38|984.51|979.11|983.66|978.26|30
1655571500000|2022-06-18 16:58:20|983.7|978.3|984.05|978.65|984.05|978.65|983.51|978.11|28
1655571510000|2022-06-18 16:58:30|984.09|978.69|984.45|979.05|984.48|979.08|984.07|978.67|39
1655571520000|2022-06-18 16:58:40|984.43|979.03|983.68|978.28|984.43|979.03|983.34|977.94|33
1655571530000|2022-06-18 16:58:50|983.7|978.3|983.24|977.84|983.73|978.33|983.15|977.75|24
1655571540000|2022-06-18 16:59:00|983.21|977.81|983.17|977.77|983.29|977.89|983.05|977.65|33
1655571550000|2022-06-18 16:59:10|983.1|977.7|983.03|977.63|983.13|977.73|982.96|977.56|27
1655571560000|2022-06-18 16:59:20|983.01|977.61|983.18|977.78|983.18|977.78|983.01|977.61|24
1655571570000|2022-06-18 16:59:30|983.16|977.76|983.76|978.36|983.77|978.37|983.15|977.75|26
1655571580000|2022-06-18 16:59:40|983.75|978.35|983.4|978|983.75|978.35|983.25|977.85|33
1655571590000|2022-06-18 16:59:50|983.38|977.98|983.42|978.02|983.43|978.03|983.19|977.79|25
1655571600000|2022-06-18 17:00:00|983.58|978.18|983.68|978.28|984.33|978.93|983.58|978.18|30
1655571610000|2022-06-18 17:00:10|983.57|978.17|983.81|978.41|983.9|978.5|983.42|978.02|30
1655571620000|2022-06-18 17:00:20|983.84|978.44|983.62|978.22|983.99|978.59|983.59|978.19|33
1655571630000|2022-06-18 17:00:30|983.68|978.28|983.65|978.25|983.7|978.3|983.46|978.06|33
1655571640000|2022-06-18 17:00:40|983.64|978.24|983.58|978.18|983.66|978.26|983.53|978.13|25
1655571650000|2022-06-18 17:00:50|983.62|978.22|983.82|978.42|983.82|978.42|983.6|978.2|28
1655571660000|2022-06-18 17:01:00|983.97|978.57|983.68|978.28|984|978.6|983.64|978.24|28
1655571670000|2022-06-18 17:01:10|983.7|978.3|983.59|978.19|983.82|978.42|983.54|978.14|29
1655571680000|2022-06-18 17:01:20|983.6|978.2|984.43|979.03|984.43|979.03|983.6|978.2|30
1655571690000|2022-06-18 17:01:30|984.42|979.02|984.78|979.38|984.78|979.38|984.18|978.78|33
1655571700000|2022-06-18 17:01:40|984.74|979.34|985.78|980.38|985.87|980.47|984.74|979.34|35
1655571710000|2022-06-18 17:01:50|985.77|980.37|986.29|980.89|986.4|981|985.68|980.28|36
1655571720000|2022-06-18 17:02:00|986.38|980.98|986.01|980.61|986.38|980.98|985.52|980.12|35
1655571730000|2022-06-18 17:02:10|985.88|980.48|985.67|980.27|985.93|980.53|985.62|980.22|32
1655571740000|2022-06-18 17:02:20|985.63|980.23|986.78|981.38|986.84|981.44|985.59|980.19|36
1655571750000|2022-06-18 17:02:30|986.77|981.37|988.32|982.92|988.67|983.27|986.77|981.37|37
1655571760000|2022-06-18 17:02:40|987.69|982.29|988.02|982.62|988.12|982.72|987.07|981.67|36
1655571770000|2022-06-18 17:02:50|988.16|982.76|987.87|982.47|988.38|982.98|987.8|982.4|35
1655571780000|2022-06-18 17:03:00|987.66|982.26|987.31|981.91|987.73|982.33|987.15|981.75|34
1655571790000|2022-06-18 17:03:10|987.33|981.93|987.2|981.8|987.57|982.17|986.9|981.5|39
1655571800000|2022-06-18 17:03:20|987.19|981.79|987.65|982.25|987.65|982.25|987.09|981.69|35
1655571810000|2022-06-18 17:03:30|987.67|982.27|987.52|982.12|987.67|982.27|987.29|981.89|35
1655571820000|2022-06-18 17:03:40|987.48|982.08|987.36|981.96|987.74|982.34|987.28|981.88|31
1655571830000|2022-06-18 17:03:50|987.23|981.83|987.3|981.9|987.57|982.17|987.2|981.8|30
1655571840000|2022-06-18 17:04:00|987.29|981.89|987.27|981.87|987.29|981.89|987.13|981.73|28
1655571850000|2022-06-18 17:04:10|987.34|981.94|987.44|982.04|987.89|982.49|987.34|981.94|33
1655571860000|2022-06-18 17:04:20|987.4|982|987.66|982.26|987.79|982.39|987.35|981.95|31
1655571870000|2022-06-18 17:04:30|987.65|982.25|987.41|982.01|987.71|982.31|987.38|981.98|31
1655571880000|2022-06-18 17:04:40|987.48|982.08|987.59|982.19|987.76|982.36|987.47|982.07|28
1655571890000|2022-06-18 17:04:50|987.58|982.18|986.9|981.5|987.67|982.27|986.9|981.5|30
1655571900000|2022-06-18 17:05:00|986.86|981.46|986.6|981.2|986.95|981.55|986.59|981.19|34
1655571910000|2022-06-18 17:05:10|986.65|981.25|986.64|981.24|986.87|981.47|986.52|981.12|35
1655571920000|2022-06-18 17:05:20|986.65|981.25|986.77|981.37|986.99|981.59|986.56|981.16|30
1655571930000|2022-06-18 17:05:30|986.85|981.45|987.1|981.7|987.15|981.75|986.85|981.45|30
1655571940000|2022-06-18 17:05:40|987.09|981.69|987.57|982.17|987.57|982.17|987.08|981.68|21
1655571950000|2022-06-18 17:05:50|987.58|982.18|987.5|982.1|987.6|982.2|987.35|981.95|33
1655571960000|2022-06-18 17:06:00|987.49|982.09|987.42|982.02|987.53|982.13|987.41|982.01|32
1655571970000|2022-06-18 17:06:10|987.44|982.04|987.48|982.08|987.53|982.13|987.44|982.04|28
1655571980000|2022-06-18 17:06:20|987.49|982.09|987.69|982.29|987.7|982.3|987.46|982.06|24
1655571990000|2022-06-18 17:06:30|987.73|982.33|987.49|982.09|987.85|982.45|987.4|982|32
1655572000000|2022-06-18 17:06:40|987.48|982.08|987.64|982.24|987.75|982.35|987.42|982.02|28
1655572010000|2022-06-18 17:06:50|987.63|982.23|987.69|982.29|987.71|982.31|987.44|982.04|29
1655572020000|2022-06-18 17:07:00|987.7|982.3|987.67|982.27|987.72|982.32|987.66|982.26|12
1655572030000|2022-06-18 17:07:10|987.64|982.24|987.38|981.98|987.68|982.28|987.38|981.98|28
1655572040000|2022-06-18 17:07:20|987.37|981.97|986.47|981.07|987.37|981.97|986.47|981.07|34
1655572050000|2022-06-18 17:07:30|986.41|981.01|985.52|980.12|986.62|981.22|985.52|980.12|32
1655572060000|2022-06-18 17:07:40|985.51|980.11|985.28|979.88|985.52|980.12|984.77|979.37|32
1655572070000|2022-06-18 17:07:50|985.29|979.89|985.97|980.57|985.97|980.57|985|979.6|31
1655572080000|2022-06-18 17:08:00|985.92|980.52|985.03|979.63|985.92|980.52|985.03|979.63|30
1655572090000|2022-06-18 17:08:10|985|979.6|986.73|981.33|987.37|981.97|984.93|979.53|31
1655572100000|2022-06-18 17:08:20|986.6|981.2|986.83|981.43|986.83|981.43|986.32|980.92|32
1655572110000|2022-06-18 17:08:30|986.84|981.44|987.46|982.06|987.51|982.11|986.84|981.44|28
1655572120000|2022-06-18 17:08:40|987.45|982.05|987.89|982.49|987.91|982.51|987.43|982.03|23
1655572130000|2022-06-18 17:08:50|987.88|982.48|988.07|982.67|988.61|983.21|987.88|982.48|32
1655572140000|2022-06-18 17:09:00|987.79|982.39|987.63|982.23|987.92|982.52|987.36|981.96|33
1655572150000|2022-06-18 17:09:10|987.64|982.24|987.42|982.02|988.13|982.73|987.42|982.02|29
1655572160000|2022-06-18 17:09:20|987.43|982.03|987.31|981.91|987.96|982.56|987.31|981.91|31
1655572170000|2022-06-18 17:09:30|987.29|981.89|987.17|981.77|987.29|981.89|986.97|981.57|33
1655572180000|2022-06-18 17:09:40|987.13|981.73|987.12|981.72|987.13|981.73|986.85|981.45|26
1655572190000|2022-06-18 17:09:50|987.04|981.64|987.22|981.82|987.22|981.82|986.87|981.47|20
1655572200000|2022-06-18 17:10:00|987.19|981.79|986.71|981.31|987.28|981.88|986.7|981.3|29
1655572210000|2022-06-18 17:10:10|986.7|981.3|985.67|980.27|986.8|981.4|985.67|980.27|36
1655572220000|2022-06-18 17:10:20|985.72|980.32|985.68|980.28|986.02|980.62|985.65|980.25|27
1655572230000|2022-06-18 17:10:30|985.69|980.29|985.8|980.4|986.06|980.66|985.69|980.29|22
1655572240000|2022-06-18 17:10:40|985.78|980.38|986.15|980.75|986.23|980.83|985.77|980.37|24
1655572250000|2022-06-18 17:10:50|986.21|980.81|986.09|980.69|986.22|980.82|986.02|980.62|31
1655572260000|2022-06-18 17:11:00|986.08|980.68|985.62|980.22|986.14|980.74|985.62|980.22|24
1655572270000|2022-06-18 17:11:10|985.37|979.97|985.32|979.92|985.37|979.97|985.29|979.89|25
1655572280000|2022-06-18 17:11:20|985.31|979.91|984.94|979.54|985.32|979.92|984.82|979.42|29
1655572290000|2022-06-18 17:11:30|984.87|979.47|984.14|978.74|984.87|979.47|984.07|978.67|34
1655572300000|2022-06-18 17:11:40|984.33|978.93|984.39|978.99|984.58|979.18|984.16|978.76|30
1655572310000|2022-06-18 17:11:50|984.33|978.93|983.64|978.24|984.33|978.93|983.57|978.17|34
1655572320000|2022-06-18 17:12:00|983.62|978.22|983.88|978.48|984.05|978.65|983.62|978.22|27
1655572330000|2022-06-18 17:12:10|983.87|978.47|983.65|978.25|983.88|978.48|983.64|978.24|26
1655572340000|2022-06-18 17:12:20|983.66|978.26|982.73|977.33|983.68|978.28|982.49|977.09|34
1655572350000|2022-06-18 17:12:30|982.62|977.22|983.03|977.63|983.1|977.7|982.47|977.07|31
1655572360000|2022-06-18 17:12:40|983.08|977.68|983.53|978.13|983.53|978.13|982.84|977.44|35
1655572370000|2022-06-18 17:12:50|983.54|978.14|983.05|977.65|983.56|978.16|983.04|977.64|31
1655572380000|2022-06-18 17:13:00|983.04|977.64|983.27|977.87|983.32|977.92|982.79|977.39|38
1655572390000|2022-06-18 17:13:10|983.26|977.86|984.05|978.65|984.19|978.79|983.26|977.86|33
1655572400000|2022-06-18 17:13:20|984.01|978.61|983.63|978.23|984.01|978.61|983.52|978.12|29
1655572410000|2022-06-18 17:13:30|983.64|978.24|983.42|978.02|983.89|978.49|983.42|978.02|26
1655572420000|2022-06-18 17:13:40|983.39|977.99|983.37|977.97|983.58|978.18|983.25|977.85|26
1655572430000|2022-06-18 17:13:50|983.36|977.96|983.12|977.72|983.74|978.34|983.12|977.72|29
1655572440000|2022-06-18 17:14:00|983.11|977.71|982.82|977.42|983.14|977.74|982.82|977.42|27
1655572450000|2022-06-18 17:14:10|982.81|977.41|983.14|977.74|983.14|977.74|982.78|977.38|27
1655572460000|2022-06-18 17:14:20|983.11|977.71|983.13|977.73|983.18|977.78|983.11|977.71|21
1655572470000|2022-06-18 17:14:30|983.15|977.75|983.01|977.61|983.15|977.75|983.01|977.61|24
1655572480000|2022-06-18 17:14:40|982.99|977.59|982.5|977.1|982.99|977.59|982.45|977.05|32
1655572490000|2022-06-18 17:14:50|982.56|977.16|982.59|977.19|982.78|977.38|982.56|977.16|28
1655572500000|2022-06-18 17:15:00|982.6|977.2|982.25|976.85|983.3|977.9|982.25|976.85|32
1655572510000|2022-06-18 17:15:10|982.08|976.68|981.53|976.13|982.08|976.68|981.51|976.11|32
1655572520000|2022-06-18 17:15:20|981.52|976.12|981.21|975.81|982.09|976.69|981.21|975.81|36
1655572530000|2022-06-18 17:15:30|981.23|975.83|981.39|975.99|981.39|975.99|980.17|974.77|37
1655572540000|2022-06-18 17:15:40|981.63|976.23|981.97|976.57|982.25|976.85|981.63|976.23|34
1655572550000|2022-06-18 17:15:50|981.81|976.41|981.32|975.92|981.84|976.44|981.31|975.91|30
1655572560000|2022-06-18 17:16:00|981.29|975.89|981.4|976|981.58|976.18|981.24|975.84|29
1655572570000|2022-06-18 17:16:10|981.35|975.95|981.17|975.77|981.35|975.95|981.02|975.62|32
1655572580000|2022-06-18 17:16:20|981.2|975.8|980.45|975.05|981.2|975.8|980.36|974.96|34
1655572590000|2022-06-18 17:16:30|980.38|974.98|980.34|974.94|980.76|975.36|980.33|974.93|33
1655572600000|2022-06-18 17:16:40|980.33|974.93|980.28|974.88|980.4|975|979.94|974.54|33
1655572610000|2022-06-18 17:16:50|980.23|974.83|979.8|974.4|980.35|974.95|979.8|974.4|28
1655572620000|2022-06-18 17:17:00|979.73|974.33|980.01|974.61|980.01|974.61|979.73|974.33|31
1655572630000|2022-06-18 17:17:10|980.02|974.62|980.91|975.51|981|975.6|980.02|974.62|32
1655572640000|2022-06-18 17:17:20|980.83|975.43|981.89|976.49|981.89|976.49|980.52|975.12|33
1655572650000|2022-06-18 17:17:30|981.96|976.56|981.74|976.34|981.99|976.59|981.36|975.96|36
1655572660000|2022-06-18 17:17:40|981.73|976.33|981.87|976.47|982.19|976.79|981.69|976.29|37
1655572670000|2022-06-18 17:17:50|981.88|976.48|982.01|976.61|982.23|976.83|981.88|976.48|31
1655572680000|2022-06-18 17:18:00|982.02|976.62|983.37|977.97|983.75|978.35|982.02|976.62|38
1655572690000|2022-06-18 17:18:10|983.32|977.92|984.51|979.11|984.51|979.11|983.21|977.81|36
1655572700000|2022-06-18 17:18:20|984.52|979.12|985.12|979.72|986.2|980.8|984.52|979.12|37
1655572710000|2022-06-18 17:18:30|984.87|979.47|984.18|978.78|985.1|979.7|984.18|978.78|30
1655572720000|2022-06-18 17:18:40|984.11|978.71|984.7|979.3|984.7|979.3|983.86|978.46|31
1655572730000|2022-06-18 17:18:50|984.71|979.31|984.75|979.35|984.95|979.55|984.64|979.24|31
1655572740000|2022-06-18 17:19:00|984.76|979.36|984.9|979.5|985.14|979.74|984.71|979.31|26
1655572750000|2022-06-18 17:19:10|984.89|979.49|984.35|978.95|984.89|979.49|984.28|978.88|30
1655572760000|2022-06-18 17:19:20|984.36|978.96|984.17|978.77|984.41|979.01|984.04|978.64|32
1655572770000|2022-06-18 17:19:30|984.26|978.86|984.92|979.52|984.97|979.57|984.18|978.78|30
1655572780000|2022-06-18 17:19:40|984.94|979.54|984.24|978.84|984.95|979.55|984.04|978.64|28
1655572790000|2022-06-18 17:19:50|984.31|978.91|983.79|978.39|984.48|979.08|983.67|978.27|31
1655572800000|2022-06-18 17:20:00|983.77|978.37|983.84|978.44|983.92|978.52|983.72|978.32|26
1655572810000|2022-06-18 17:20:10|983.87|978.47|984.75|979.35|984.75|979.35|983.73|978.33|32
1655572820000|2022-06-18 17:20:20|984.81|979.41|985.3|979.9|985.3|979.9|984.8|979.4|30
1655572830000|2022-06-18 17:20:30|985.31|979.91|985.41|980.01|986.44|981.04|985.27|979.87|36
1655572840000|2022-06-18 17:20:40|985.38|979.98|985.33|979.93|985.38|979.98|985.16|979.76|31
1655572850000|2022-06-18 17:20:50|985.27|979.87|985.85|980.45|985.92|980.52|984.95|979.55|30
1655572860000|2022-06-18 17:21:00|985.84|980.44|985.44|980.04|985.93|980.53|985.29|979.89|34
1655572870000|2022-06-18 17:21:10|985.45|980.05|985.08|979.68|985.52|980.12|984.89|979.49|33
1655572880000|2022-06-18 17:21:20|985.1|979.7|985.64|980.24|985.74|980.34|985.07|979.67|29
1655572890000|2022-06-18 17:21:30|985.45|980.05|984.58|979.18|985.45|980.05|984.52|979.12|32
1655572900000|2022-06-18 17:21:40|984.57|979.17|985.38|979.98|985.55|980.15|984.54|979.14|32
1655572910000|2022-06-18 17:21:50|985.3|979.9|985.06|979.66|985.36|979.96|984.75|979.35|31
1655572920000|2022-06-18 17:22:00|985.08|979.68|985.71|980.31|985.71|980.31|985.08|979.68|26
1655572930000|2022-06-18 17:22:10|985.7|980.3|984.91|979.51|985.7|980.3|984.91|979.51|30
1655572940000|2022-06-18 17:22:20|984.81|979.41|984.52|979.12|984.81|979.41|984.52|979.12|23
1655572950000|2022-06-18 17:22:30|984.44|979.04|984.79|979.39|984.79|979.39|984.27|978.87|35
1655572960000|2022-06-18 17:22:40|984.78|979.38|984.52|979.12|984.8|979.4|984.5|979.1|30
1655572970000|2022-06-18 17:22:50|984.53|979.13|984.85|979.45|984.87|979.47|984.48|979.08|31
1655572980000|2022-06-18 17:23:00|984.87|979.47|984.78|979.38|985.27|979.87|984.78|979.38|29
1655572990000|2022-06-18 17:23:10|984.76|979.36|984.67|979.27|984.76|979.36|984.64|979.24|24
1655573000000|2022-06-18 17:23:20|984.69|979.29|984.66|979.26|984.71|979.31|984.66|979.26|15
1655573010000|2022-06-18 17:23:30|984.67|979.27|984.08|978.68|984.67|979.27|983.98|978.58|29
1655573020000|2022-06-18 17:23:40|984.15|978.75|983.92|978.52|984.24|978.84|983.92|978.52|30
1655573030000|2022-06-18 17:23:50|983.91|978.51|984.05|978.65|984.07|978.67|983.88|978.48|26
1655573040000|2022-06-18 17:24:00|984.14|978.74|984.71|979.31|984.73|979.33|984.14|978.74|28
1655573050000|2022-06-18 17:24:10|984.73|979.33|984.83|979.43|984.83|979.43|984.68|979.28|30
1655573060000|2022-06-18 17:24:20|984.81|979.41|983.85|978.45|984.93|979.53|983.84|978.44|25
1655573070000|2022-06-18 17:24:30|983.81|978.41|983.78|978.38|983.85|978.45|983.75|978.35|23
1655573080000|2022-06-18 17:24:40|983.85|978.45|983.77|978.37|983.88|978.48|983.76|978.36|24
1655573090000|2022-06-18 17:24:50|983.76|978.36|983.11|977.71|983.77|978.37|983.11|977.71|29
1655573100000|2022-06-18 17:25:00|982.99|977.59|982.51|977.11|983.1|977.7|982.48|977.08|31
1655573110000|2022-06-18 17:25:10|982.5|977.1|980.87|975.47|982.5|977.1|980.37|974.97|36
1655573120000|2022-06-18 17:25:20|980.8|975.4|980.46|975.06|980.82|975.42|980.32|974.92|31
1655573130000|2022-06-18 17:25:30|980.51|975.11|980.16|974.76|980.51|975.11|980.15|974.75|27
1655573140000|2022-06-18 17:25:40|980.15|974.75|980.6|975.2|980.62|975.22|980.08|974.68|32
1655573150000|2022-06-18 17:25:50|980.65|975.25|982.27|976.87|982.55|977.15|980.64|975.24|37
1655573160000|2022-06-18 17:26:00|982.26|976.86|982.83|977.43|982.83|977.43|981.94|976.54|32
1655573170000|2022-06-18 17:26:10|982.8|977.4|982.93|977.53|982.97|977.57|982.78|977.38|30
1655573180000|2022-06-18 17:26:20|982.92|977.52|982.51|977.11|982.95|977.55|982.45|977.05|33
1655573190000|2022-06-18 17:26:30|982.52|977.12|982.98|977.58|982.99|977.59|982.47|977.07|28
1655573200000|2022-06-18 17:26:40|982.99|977.59|982.09|976.69|983|977.6|982.09|976.69|30
1655573210000|2022-06-18 17:26:50|982.07|976.67|982.17|976.77|982.2|976.8|982.06|976.66|30
1655573220000|2022-06-18 17:27:00|982.1|976.7|981.38|975.98|982.1|976.7|981.38|975.98|36
1655573230000|2022-06-18 17:27:10|981.32|975.92|982.34|976.94|982.48|977.08|981.16|975.76|32
1655573240000|2022-06-18 17:27:20|982.29|976.89|982.03|976.63|982.45|977.05|981.69|976.29|29
1655573250000|2022-06-18 17:27:30|982.3|976.9|983.23|977.83|983.25|977.85|982.07|976.67|33
1655573260000|2022-06-18 17:27:40|983.22|977.82|983.12|977.72|983.37|977.97|983.09|977.69|27
1655573270000|2022-06-18 17:27:50|983.14|977.74|983.15|977.75|983.28|977.88|983.1|977.7|27
1655573280000|2022-06-18 17:28:00|983.13|977.73|982.82|977.42|983.14|977.74|982.8|977.4|23
1655573290000|2022-06-18 17:28:10|982.81|977.41|982.38|976.98|982.92|977.52|982.38|976.98|23
1655573300000|2022-06-18 17:28:20|982.43|977.03|982.66|977.26|982.79|977.39|982.42|977.02|29
1655573310000|2022-06-18 17:28:30|982.67|977.27|983.44|978.04|983.44|978.04|982.67|977.27|28
1655573320000|2022-06-18 17:28:40|983.45|978.05|982.81|977.41|983.45|978.05|982.73|977.33|27
1655573330000|2022-06-18 17:28:50|982.8|977.4|982.65|977.25|982.9|977.5|982.33|976.93|36
1655573340000|2022-06-18 17:29:00|982.8|977.4|982.74|977.34|982.88|977.48|982.31|976.91|25
1655573350000|2022-06-18 17:29:10|982.75|977.35|982.79|977.39|982.84|977.44|982.68|977.28|30
1655573360000|2022-06-18 17:29:20|982.78|977.38|983.11|977.71|983.22|977.82|982.76|977.36|28
1655573370000|2022-06-18 17:29:30|983.12|977.72|983.23|977.83|983.23|977.83|983.04|977.64|26
1655573380000|2022-06-18 17:29:40|983.21|977.81|983.41|978.01|983.48|978.08|983.2|977.8|29
1655573390000|2022-06-18 17:29:50|983.4|978|983.68|978.28|983.68|978.28|983.4|978|20
1655573400000|2022-06-18 17:30:00|983.69|978.29|983.49|978.09|983.94|978.54|983.39|977.99|27
1655573410000|2022-06-18 17:30:10|983.47|978.07|984.49|979.09|984.49|979.09|983.38|977.98|33
1655573420000|2022-06-18 17:30:20|984.53|979.13|984.21|978.81|984.7|979.3|984.12|978.72|31
1655573430000|2022-06-18 17:30:30|984.23|978.83|984.05|978.65|984.36|978.96|984.02|978.62|26
1655573440000|2022-06-18 17:30:40|984.07|978.67|984.43|979.03|984.44|979.04|984.07|978.67|30
1655573450000|2022-06-18 17:30:50|984.45|979.05|984.37|978.97|984.64|979.24|984.33|978.93|30
1655573460000|2022-06-18 17:31:00|984.44|979.04|984.9|979.5|984.91|979.51|984.39|978.99|25
1655573470000|2022-06-18 17:31:10|984.89|979.49|984.51|979.11|984.93|979.53|984.16|978.76|32
1655573480000|2022-06-18 17:31:20|984.44|979.04|984.44|979.04|984.52|979.12|984.26|978.86|24
1655573490000|2022-06-18 17:31:30|984.46|979.06|983.84|978.44|984.49|979.09|983.8|978.4|33
1655573500000|2022-06-18 17:31:40|983.8|978.4|982.96|977.56|983.81|978.41|982.96|977.56|24
1655573510000|2022-06-18 17:31:50|982.95|977.55|982.56|977.16|982.95|977.55|982.51|977.11|25
1655573520000|2022-06-18 17:32:00|982.53|977.13|981.92|976.52|982.69|977.29|981.89|976.49|31
1655573530000|2022-06-18 17:32:10|981.88|976.48|982.42|977.02|982.46|977.06|981.88|976.48|28
1655573540000|2022-06-18 17:32:20|982.43|977.03|981.71|976.31|982.44|977.04|981.66|976.26|29
1655573550000|2022-06-18 17:32:30|981.73|976.33|980.31|974.91|981.73|976.33|980.31|974.91|29
1655573560000|2022-06-18 17:32:40|980.23|974.83|979.97|974.57|980.36|974.96|979.69|974.29|33
1655573570000|2022-06-18 17:32:50|980.04|974.64|982.33|976.93|982.33|976.93|980.04|974.64|39
1655573580000|2022-06-18 17:33:00|982.35|976.95|981.82|976.42|982.39|976.99|981.68|976.28|34
1655573590000|2022-06-18 17:33:10|981.74|976.34|980.61|975.21|981.74|976.34|980.6|975.2|36
1655573600000|2022-06-18 17:33:20|980.48|975.08|981.3|975.9|981.32|975.92|980.3|974.9|38
1655573610000|2022-06-18 17:33:30|981.33|975.93|981.45|976.05|981.56|976.16|981.31|975.91|31
1655573620000|2022-06-18 17:33:40|981.46|976.06|981.83|976.43|981.89|976.49|981.46|976.06|26
1655573630000|2022-06-18 17:33:50|981.84|976.44|981.67|976.27|981.84|976.44|981.56|976.16|29
1655573640000|2022-06-18 17:34:00|981.65|976.25|981.41|976.01|981.86|976.46|981.38|975.98|31
1655573650000|2022-06-18 17:34:10|981.42|976.02|981.4|976|981.47|976.07|981.29|975.89|27
1655573660000|2022-06-18 17:34:20|981.41|976.01|981.48|976.08|981.5|976.1|981.4|976|23
1655573670000|2022-06-18 17:34:30|981.49|976.09|981.61|976.21|981.61|976.21|981.34|975.94|29
1655573680000|2022-06-18 17:34:40|981.67|976.27|981.67|976.27|981.71|976.31|981.61|976.21|26
1655573690000|2022-06-18 17:34:50|981.66|976.26|981.44|976.04|981.67|976.27|981.42|976.02|30
1655573700000|2022-06-18 17:35:00|981.43|976.03|982.41|977.01|982.41|977.01|981.43|976.03|29
1655573710000|2022-06-18 17:35:10|982.42|977.02|982.36|976.96|982.53|977.13|982.33|976.93|31
1655573720000|2022-06-18 17:35:20|982.39|976.99|983.56|978.16|983.57|978.17|982.39|976.99|31
1655573730000|2022-06-18 17:35:30|983.67|978.27|982.97|977.57|984.02|978.62|982.97|977.57|33
1655573740000|2022-06-18 17:35:40|982.98|977.58|982.4|977|983.09|977.69|982.4|977|31
1655573750000|2022-06-18 17:35:50|982.41|977.01|982.57|977.17|982.67|977.27|982.4|977|27
1655573760000|2022-06-18 17:36:00|982.61|977.21|982.41|977.01|982.68|977.28|982.38|976.98|24
1655573770000|2022-06-18 17:36:10|982.4|977|981.71|976.31|982.4|977|981.47|976.07|25
1655573780000|2022-06-18 17:36:20|981.86|976.46|981.79|976.39|982.16|976.76|981.79|976.39|32
1655573790000|2022-06-18 17:36:30|981.68|976.28|981.24|975.84|981.68|976.28|981.23|975.83|28
1655573800000|2022-06-18 17:36:40|981.23|975.83|981.78|976.38|981.85|976.45|981.14|975.74|27
1655573810000|2022-06-18 17:36:50|981.73|976.33|981.78|976.38|981.84|976.44|981.66|976.26|23
1655573820000|2022-06-18 17:37:00|981.79|976.39|982.77|977.37|982.79|977.39|981.78|976.38|31
1655573830000|2022-06-18 17:37:10|982.79|977.39|983.28|977.88|983.31|977.91|982.66|977.26|28
1655573840000|2022-06-18 17:37:20|983.3|977.9|982.89|977.49|983.4|978|982.82|977.42|31
1655573850000|2022-06-18 17:37:30|982.88|977.48|983.07|977.67|983.07|977.67|982.85|977.45|26
1655573860000|2022-06-18 17:37:40|983.04|977.64|982.99|977.59|983.04|977.64|982.83|977.43|27
1655573870000|2022-06-18 17:37:50|983.02|977.62|982.68|977.28|983.03|977.63|982.66|977.26|33
1655573880000|2022-06-18 17:38:00|982.71|977.31|982.5|977.1|982.79|977.39|982.44|977.04|28
1655573890000|2022-06-18 17:38:10|982.51|977.11|982.82|977.42|983.03|977.63|982.5|977.1|32
1655573900000|2022-06-18 17:38:20|982.79|977.39|982.32|976.92|982.79|977.39|982.18|976.78|28
1655573910000|2022-06-18 17:38:30|982.33|976.93|981.63|976.23|982.33|976.93|981.22|975.82|36
1655573920000|2022-06-18 17:38:40|981.61|976.21|981.26|975.86|981.91|976.51|981.26|975.86|32
1655573930000|2022-06-18 17:38:50|981.25|975.85|981.35|975.95|981.42|976.02|981.19|975.79|30
1655573940000|2022-06-18 17:39:00|981.33|975.93|981.33|975.93|981.62|976.22|981.27|975.87|27
1655573950000|2022-06-18 17:39:10|981.34|975.94|981.5|976.1|981.86|976.46|980.92|975.52|34
1655573960000|2022-06-18 17:39:20|981.43|976.03|981.47|976.07|981.57|976.17|981.31|975.91|28
1655573970000|2022-06-18 17:39:30|981.46|976.06|981.15|975.75|981.51|976.11|981.15|975.75|26
1655573980000|2022-06-18 17:39:40|981.12|975.72|980.78|975.38|981.12|975.72|980.76|975.36|28
1655573990000|2022-06-18 17:39:50|980.79|975.39|980.65|975.25|980.79|975.39|980.64|975.24|23
1655574000000|2022-06-18 17:40:00|980.67|975.27|980.53|975.13|980.67|975.27|980.47|975.07|29
1655574010000|2022-06-18 17:40:10|980.54|975.14|980.54|975.14|980.56|975.16|980.51|975.11|25
1655574020000|2022-06-18 17:40:20|980.52|975.12|979.89|974.49|980.53|975.13|979.89|974.49|21
1655574030000|2022-06-18 17:40:30|979.91|974.51|979.54|974.14|979.91|974.51|979.44|974.04|34
1655574040000|2022-06-18 17:40:40|979.55|974.15|979.11|973.71|979.72|974.32|979.03|973.63|31
1655574050000|2022-06-18 17:40:50|979.25|973.85|979.16|973.76|979.38|973.98|979.09|973.69|32
1655574060000|2022-06-18 17:41:00|979.14|973.74|981.24|975.84|981.24|975.84|979.14|973.74|36
1655574070000|2022-06-18 17:41:10|981.25|975.85|974.73|969.33|981.25|975.85|974.73|969.33|36
1655574080000|2022-06-18 17:41:20|973.63|968.23|970.83|965.43|973.63|968.23|969.15|963.75|39
1655574090000|2022-06-18 17:41:30|971.22|965.82|963.81|958.41|971.39|965.99|963.81|958.41|40
1655574100000|2022-06-18 17:41:40|964.18|958.78|963.86|958.46|967.12|961.72|962.55|957.15|40
1655574110000|2022-06-18 17:41:50|964.18|958.78|965.85|960.45|967.93|962.53|964.18|958.78|40
1655574120000|2022-06-18 17:42:00|965.97|960.57|964|958.6|967.46|962.06|963.17|957.77|39
1655574130000|2022-06-18 17:42:10|964.38|958.98|965.52|960.12|965.52|960.12|961.94|956.54|40
1655574140000|2022-06-18 17:42:20|965.17|959.77|965.32|959.92|965.47|960.07|964.15|958.75|39
1655574150000|2022-06-18 17:42:30|965.09|959.69|962.79|957.39|965.52|960.12|962.45|957.05|40
1655574160000|2022-06-18 17:42:40|963.23|957.83|962.35|956.95|963.59|958.19|962.08|956.68|40
1655574170000|2022-06-18 17:42:50|962.61|957.21|962.26|956.86|963|957.6|958.87|953.47|39
1655574180000|2022-06-18 17:43:00|962.41|957.01|962.8|957.4|962.8|957.4|960.27|954.87|37
1655574190000|2022-06-18 17:43:10|962.92|957.52|962.47|957.07|962.92|957.52|960.09|954.69|38
1655574200000|2022-06-18 17:43:20|962.64|957.24|963.96|958.56|963.96|958.56|962.51|957.11|38
1655574210000|2022-06-18 17:43:30|964.12|958.72|966.41|961.01|967.48|962.08|964.12|958.72|38
1655574220000|2022-06-18 17:43:40|966.75|961.35|966.51|961.11|967.04|961.64|965.59|960.19|40
1655574230000|2022-06-18 17:43:50|966.31|960.91|966.22|960.82|966.59|961.19|965.28|959.88|39
1655574240000|2022-06-18 17:44:00|966.11|960.71|967.47|962.07|967.57|962.17|965.87|960.47|39
1655574250000|2022-06-18 17:44:10|967.42|962.02|968.68|963.28|969.69|964.29|967.32|961.92|37
1655574260000|2022-06-18 17:44:20|968.76|963.36|968.83|963.43|968.91|963.51|967.71|962.31|40
1655574270000|2022-06-18 17:44:30|969.72|964.32|969.4|964|970.12|964.72|968.7|963.3|39
1655574280000|2022-06-18 17:44:40|969.38|963.98|968.08|962.68|969.38|963.98|967.92|962.52|39
1655574290000|2022-06-18 17:44:50|968.09|962.69|969.04|963.64|969.31|963.91|968.09|962.69|38
1655574300000|2022-06-18 17:45:00|969.03|963.63|967.11|961.71|969.07|963.67|967.11|961.71|38
1655574310000|2022-06-18 17:45:10|967.34|961.94|967.27|961.87|967.97|962.57|966.71|961.31|37
1655574320000|2022-06-18 17:45:20|967.34|961.94|966.53|961.13|967.34|961.94|966.53|961.13|38
1655574330000|2022-06-18 17:45:30|966.12|960.72|965.63|960.23|967.16|961.76|965.31|959.91|40
1655574340000|2022-06-18 17:45:40|965.6|960.2|965.22|959.82|965.72|960.32|965.01|959.61|38
1655574350000|2022-06-18 17:45:50|965.25|959.85|965.45|960.05|966.22|960.82|965.21|959.81|35
1655574360000|2022-06-18 17:46:00|965.48|960.08|966.32|960.92|966.46|961.06|965.08|959.68|34
1655574370000|2022-06-18 17:46:10|966.42|961.02|968.94|963.54|969|963.6|966.42|961.02|38
1655574380000|2022-06-18 17:46:20|968.96|963.56|968.49|963.09|968.96|963.56|968.05|962.65|37
1655574390000|2022-06-18 17:46:30|968.62|963.22|967.52|962.12|968.93|963.53|967.48|962.08|36
1655574400000|2022-06-18 17:46:40|967.4|962|968.24|962.84|968.24|962.84|967.32|961.92|39
1655574410000|2022-06-18 17:46:50|968.13|962.73|966.72|961.32|968.13|962.73|966.72|961.32|35
1655574420000|2022-06-18 17:47:00|966.7|961.3|967.62|962.22|967.75|962.35|966.46|961.06|38
1655574430000|2022-06-18 17:47:10|967.7|962.3|965.05|959.65|967.73|962.33|965.05|959.65|38
1655574440000|2022-06-18 17:47:20|964.91|959.51|963.47|958.07|964.91|959.51|963.47|958.07|40
1655574450000|2022-06-18 17:47:30|963.43|958.03|963.62|958.22|964.37|958.97|963.24|957.84|38
1655574460000|2022-06-18 17:47:40|963.54|958.14|963.91|958.51|964.47|959.07|963.33|957.93|35
1655574470000|2022-06-18 17:47:50|963.93|958.53|962.71|957.31|964.11|958.71|962.71|957.31|35
1655574480000|2022-06-18 17:48:00|962.74|957.34|963.52|958.12|963.55|958.15|962.48|957.08|40
1655574490000|2022-06-18 17:48:10|963.33|957.93|963.92|958.52|963.92|958.52|962.99|957.59|34
1655574500000|2022-06-18 17:48:20|963.97|958.57|964.52|959.12|964.99|959.59|963.93|958.53|34
1655574510000|2022-06-18 17:48:30|964.46|959.06|961.19|955.79|965.04|959.64|960.78|955.38|37
1655574520000|2022-06-18 17:48:40|961.16|955.76|960.5|955.1|961.98|956.58|960.27|954.87|38
1655574530000|2022-06-18 17:48:50|960.61|955.21|959.98|954.58|960.73|955.33|959.41|954.01|39
1655574540000|2022-06-18 17:49:00|960.19|954.79|961.25|955.85|961.28|955.88|960.19|954.79|37
1655574550000|2022-06-18 17:49:10|961.42|956.02|960.65|955.25|961.53|956.13|960.64|955.24|38
1655574560000|2022-06-18 17:49:20|960.6|955.2|961.99|956.59|962.12|956.72|960.6|955.2|39
1655574570000|2022-06-18 17:49:30|961.87|956.47|961.84|956.44|962.23|956.83|961.44|956.04|34
1655574580000|2022-06-18 17:49:40|961.75|956.35|961.16|955.76|961.91|956.51|961.07|955.67|37
1655574590000|2022-06-18 17:49:50|961.17|955.77|961.74|956.34|961.82|956.42|961.09|955.69|37
1655574600000|2022-06-18 17:50:00|961.55|956.15|963.11|957.71|963.16|957.76|961.31|955.91|40
1655574610000|2022-06-18 17:50:10|963.12|957.72|963.15|957.75|963.43|958.03|961.99|956.59|40
1655574620000|2022-06-18 17:50:20|963.07|957.67|964.76|959.36|964.79|959.39|962.84|957.44|38
1655574630000|2022-06-18 17:50:30|964.75|959.35|964.84|959.44|965.04|959.64|964.36|958.96|31
1655574640000|2022-06-18 17:50:40|964.88|959.48|965.21|959.81|965.21|959.81|964.49|959.09|35
1655574650000|2022-06-18 17:50:50|965.14|959.74|965.16|959.76|965.26|959.86|964.93|959.53|36
1655574660000|2022-06-18 17:51:00|965.17|959.77|965.5|960.1|965.52|960.12|964.97|959.57|32
1655574670000|2022-06-18 17:51:10|965.53|960.13|966.82|961.42|967.03|961.63|965.51|960.11|37
1655574680000|2022-06-18 17:51:20|966.78|961.38|966.34|960.94|967.05|961.65|966.29|960.89|36
1655574690000|2022-06-18 17:51:30|966.24|960.84|966.33|960.93|966.6|961.2|965.89|960.49|38
1655574700000|2022-06-18 17:51:40|966.25|960.85|966.39|960.99|966.88|961.48|966.25|960.85|36
1655574710000|2022-06-18 17:51:50|966.45|961.05|966.52|961.12|966.82|961.42|966.28|960.88|36
1655574720000|2022-06-18 17:52:00|966.39|960.99|966.18|960.78|966.39|960.99|965.85|960.45|36
1655574730000|2022-06-18 17:52:10|966.19|960.79|966|960.6|966.37|960.97|965.85|960.45|38
1655574740000|2022-06-18 17:52:20|965.98|960.58|966.18|960.78|966.2|960.8|965.66|960.26|34
1655574750000|2022-06-18 17:52:30|966.23|960.83|966.85|961.45|966.85|961.45|966.17|960.77|34
1655574760000|2022-06-18 17:52:40|966.87|961.47|967.02|961.62|967.04|961.64|966.65|961.25|28
1655574770000|2022-06-18 17:52:50|966.82|961.42|967.37|961.97|967.59|962.19|966.7|961.3|37
1655574780000|2022-06-18 17:53:00|967.4|962|968.04|962.64|968.11|962.71|967.4|962|36
1655574790000|2022-06-18 17:53:10|968|962.6|966.62|961.22|968.03|962.63|966.62|961.22|36
1655574800000|2022-06-18 17:53:20|966.45|961.05|965.89|960.49|966.46|961.06|965.89|960.49|37
1655574810000|2022-06-18 17:53:30|965.88|960.48|965.58|960.18|965.94|960.54|965.55|960.15|35
1655574820000|2022-06-18 17:53:40|965.71|960.31|965.64|960.24|966.12|960.72|965.57|960.17|35
1655574830000|2022-06-18 17:53:50|965.86|960.46|965.63|960.23|965.9|960.5|965.48|960.08|37
1655574840000|2022-06-18 17:54:00|965.59|960.19|965.97|960.57|966.52|961.12|965.54|960.14|37
1655574850000|2022-06-18 17:54:10|965.99|960.59|965.79|960.39|966.63|961.23|965.47|960.07|37
1655574860000|2022-06-18 17:54:20|965.78|960.38|965.71|960.31|966.39|960.99|965.61|960.21|34
1655574870000|2022-06-18 17:54:30|965.73|960.33|965.62|960.22|966.1|960.7|965.62|960.22|38
1655574880000|2022-06-18 17:54:40|965.56|960.16|965.94|960.54|966.07|960.67|965.54|960.14|37
1655574890000|2022-06-18 17:54:50|965.91|960.51|965.93|960.53|966.27|960.87|965.74|960.34|37
1655574900000|2022-06-18 17:55:00|965.94|960.54|966.13|960.73|966.18|960.78|965.88|960.48|34
1655574910000|2022-06-18 17:55:10|966.21|960.81|965.98|960.58|966.3|960.9|965.54|960.14|37
1655574920000|2022-06-18 17:55:20|965.96|960.56|965.39|959.99|966|960.6|965.31|959.91|37
1655574930000|2022-06-18 17:55:30|965.4|960|964.1|958.7|965.41|960.01|964.05|958.65|35
1655574940000|2022-06-18 17:55:40|964.11|958.71|963.97|958.57|964.47|959.07|963.77|958.37|37
1655574950000|2022-06-18 17:55:50|963.99|958.59|963.79|958.39|964.27|958.87|963.78|958.38|34
1655574960000|2022-06-18 17:56:00|963.76|958.36|963.23|957.83|964.16|958.76|963.03|957.63|40
1655574970000|2022-06-18 17:56:10|963.28|957.88|964.39|958.99|964.53|959.13|963.21|957.81|36
1655574980000|2022-06-18 17:56:20|964.37|958.97|964.59|959.19|964.72|959.32|964.2|958.8|36
1655574990000|2022-06-18 17:56:30|964.63|959.23|964.22|958.82|964.91|959.51|964.12|958.72|35
1655575000000|2022-06-18 17:56:40|964.17|958.77|964.66|959.26|964.66|959.26|964.1|958.7|34
1655575010000|2022-06-18 17:56:50|964.81|959.41|963.42|958.02|965.12|959.72|962.67|957.27|38
1655575020000|2022-06-18 17:57:00|963.55|958.15|963.32|957.92|963.62|958.22|962.93|957.53|37
1655575030000|2022-06-18 17:57:10|963.41|958.01|963.99|958.59|964|958.6|963.21|957.81|38
1655575040000|2022-06-18 17:57:20|963.82|958.42|964.6|959.2|964.67|959.27|963.65|958.25|34
1655575050000|2022-06-18 17:57:30|964.67|959.27|965.61|960.21|965.7|960.3|964.59|959.19|33
1655575060000|2022-06-18 17:57:40|965.57|960.17|966|960.6|966|960.6|965.57|960.17|31
1655575070000|2022-06-18 17:57:50|965.84|960.44|965.79|960.39|965.96|960.56|965.65|960.25|35
1655575080000|2022-06-18 17:58:00|965.82|960.42|965.76|960.36|965.82|960.42|965.5|960.1|35
1655575090000|2022-06-18 17:58:10|965.7|960.3|965.82|960.42|966.02|960.62|965.23|959.83|35
1655575100000|2022-06-18 17:58:20|965.81|960.41|965.68|960.28|965.89|960.49|965.68|960.28|29
1655575110000|2022-06-18 17:58:30|965.69|960.29|965.89|960.49|965.89|960.49|965.48|960.08|32
1655575120000|2022-06-18 17:58:40|965.9|960.5|965.91|960.51|965.99|960.59|965.84|960.44|26
1655575130000|2022-06-18 17:58:50|965.86|960.46|965.77|960.37|965.86|960.46|965.66|960.26|31
1655575140000|2022-06-18 17:59:00|965.68|960.28|964.24|958.84|965.68|960.28|964.08|958.68|35
1655575150000|2022-06-18 17:59:10|964.17|958.77|963.76|958.36|964.17|958.77|963.76|958.36|34
1655575160000|2022-06-18 17:59:20|963.73|958.33|963.91|958.51|963.91|958.51|963.47|958.07|34
1655575170000|2022-06-18 17:59:30|963.92|958.52|963.83|958.43|963.92|958.52|963.67|958.27|32
1655575180000|2022-06-18 17:59:40|963.77|958.37|963.49|958.09|963.82|958.42|963.38|957.98|32
1655575190000|2022-06-18 17:59:50|963.46|958.06|963.75|958.35|964.32|958.92|963.45|958.05|39
1655575200000|2022-06-18 18:00:00|963.77|958.37|963.15|957.75|964.02|958.62|962.82|957.42|37
1655575210000|2022-06-18 18:00:10|963.16|957.76|963.18|957.78|963.41|958.01|962.99|957.59|36
1655575220000|2022-06-18 18:00:20|963.14|957.74|962.75|957.35|963.33|957.93|962.26|956.86|36
1655575230000|2022-06-18 18:00:30|962.73|957.33|962.8|957.4|962.8|957.4|962.24|956.84|33
1655575240000|2022-06-18 18:00:40|962.87|957.47|962.6|957.2|962.96|957.56|962.59|957.19|30
1655575250000|2022-06-18 18:00:50|962.64|957.24|963.14|957.74|963.19|957.79|962.64|957.24|33
1655575260000|2022-06-18 18:01:00|963.15|957.75|963.46|958.06|963.71|958.31|963.05|957.65|38
1655575270000|2022-06-18 18:01:10|963.45|958.05|964.11|958.71|964.38|958.98|963.45|958.05|33
1655575280000|2022-06-18 18:01:20|964.21|958.81|964.71|959.31|964.83|959.43|964.2|958.8|38
1655575290000|2022-06-18 18:01:30|964.75|959.35|964.32|958.92|964.75|959.35|964.03|958.63|36
1655575300000|2022-06-18 18:01:40|964.29|958.89|964.35|958.95|964.36|958.96|964.11|958.71|33
1655575310000|2022-06-18 18:01:50|964.36|958.96|964.77|959.37|964.88|959.48|964.35|958.95|34
1655575320000|2022-06-18 18:02:00|964.8|959.4|963.38|957.98|964.81|959.41|963.38|957.98|38
1655575330000|2022-06-18 18:02:10|963.44|958.04|961.93|956.53|963.52|958.12|961.93|956.53|33
1655575340000|2022-06-18 18:02:20|961.66|956.26|961.7|956.3|961.9|956.5|961.34|955.94|36
1655575350000|2022-06-18 18:02:30|961.6|956.2|960.57|955.17|961.68|956.28|960.57|955.17|38
1655575360000|2022-06-18 18:02:40|960.56|955.16|960.35|954.95|960.59|955.19|960.04|954.64|37
1655575370000|2022-06-18 18:02:50|960.3|954.9|960.35|954.95|960.35|954.95|958.93|953.53|39
1655575380000|2022-06-18 18:03:00|960.37|954.97|955.66|950.26|960.37|954.97|954.22|948.82|39
1655575390000|2022-06-18 18:03:10|955.69|950.29|956.43|951.03|956.43|951.03|954.47|949.07|39
1655575400000|2022-06-18 18:03:20|956.64|951.24|959.22|953.82|959.22|953.82|956.64|951.24|40
1655575410000|2022-06-18 18:03:30|959.28|953.88|962.24|956.84|962.31|956.91|959.16|953.76|40
1655575420000|2022-06-18 18:03:40|962.22|956.82|960.73|955.33|962.22|956.82|960.28|954.88|37
1655575430000|2022-06-18 18:03:50|960.75|955.35|962.81|957.41|962.86|957.46|960.69|955.29|39
1655575440000|2022-06-18 18:04:00|962.8|957.4|964.35|958.95|964.82|959.42|962.8|957.4|35
1655575450000|2022-06-18 18:04:10|963.99|958.59|961.96|956.56|964.33|958.93|961.96|956.56|38
1655575460000|2022-06-18 18:04:20|962.09|956.69|962.58|957.18|963.2|957.8|962.09|956.69|37
1655575470000|2022-06-18 18:04:30|962.57|957.17|963.25|957.85|963.33|957.93|962.57|957.17|35
1655575480000|2022-06-18 18:04:40|963.29|957.89|963.73|958.33|964.05|958.65|963.29|957.89|38
1655575490000|2022-06-18 18:04:50|963.84|958.44|964.06|958.66|964.06|958.66|963.71|958.31|32
1655575500000|2022-06-18 18:05:00|964.08|958.68|963.24|957.84|964.11|958.71|963.14|957.74|37
1655575510000|2022-06-18 18:05:10|963.29|957.89|963.5|958.1|963.88|958.48|963.1|957.7|39
1655575520000|2022-06-18 18:05:20|963.37|957.97|962.69|957.29|963.37|957.97|962.33|956.93|35
1655575530000|2022-06-18 18:05:30|962.66|957.26|962.59|957.19|963.14|957.74|962.59|957.19|32
1655575540000|2022-06-18 18:05:40|962.4|957|961.77|956.37|962.4|957|961.55|956.15|34
1655575550000|2022-06-18 18:05:50|961.68|956.28|961.73|956.33|961.77|956.37|961.25|955.85|35
1655575560000|2022-06-18 18:06:00|961.82|956.42|961.41|956.01|961.86|956.46|961.19|955.79|33
1655575570000|2022-06-18 18:06:10|961.33|955.93|959.74|954.34|961.34|955.94|959.74|954.34|38
1655575580000|2022-06-18 18:06:20|959.78|954.38|960.4|955|960.58|955.18|959.54|954.14|33
1655575590000|2022-06-18 18:06:30|960.31|954.91|960.02|954.62|960.31|954.91|959.64|954.24|35
1655575600000|2022-06-18 18:06:40|959.99|954.59|958.19|952.79|960.45|955.05|958.19|952.79|33
1655575610000|2022-06-18 18:06:50|958.28|952.88|958.18|952.78|959.34|953.94|958.18|952.78|39
1655575620000|2022-06-18 18:07:00|958.16|952.76|958.52|953.12|959.51|954.11|958.16|952.76|39
1655575630000|2022-06-18 18:07:10|958.62|953.22|959.23|953.83|960|954.6|958.62|953.22|35
1655575640000|2022-06-18 18:07:20|959.17|953.77|958.84|953.44|959.17|953.77|958.25|952.85|35
1655575650000|2022-06-18 18:07:30|958.78|953.38|958.86|953.46|958.94|953.54|958.51|953.11|34
1655575660000|2022-06-18 18:07:40|958.95|953.55|960.66|955.26|960.66|955.26|958.95|953.55|36
1655575670000|2022-06-18 18:07:50|960.68|955.28|960.34|954.94|960.81|955.41|960.18|954.78|35
1655575680000|2022-06-18 18:08:00|960.44|955.04|960.73|955.33|960.93|955.53|960.29|954.89|38
1655575690000|2022-06-18 18:08:10|960.83|955.43|960.27|954.87|961.11|955.71|960.27|954.87|38
1655575700000|2022-06-18 18:08:20|960.11|954.71|959.96|954.56|960.15|954.75|959.84|954.44|36
1655575710000|2022-06-18 18:08:30|960|954.6|961.05|955.65|961.07|955.67|960|954.6|32
1655575720000|2022-06-18 18:08:40|961.04|955.64|960.11|954.71|961.04|955.64|960.11|954.71|32
1655575730000|2022-06-18 18:08:50|960.09|954.69|959.37|953.97|960.16|954.76|959.37|953.97|36
1655575740000|2022-06-18 18:09:00|959.38|953.98|959.07|953.67|959.57|954.17|958.74|953.34|35
1655575750000|2022-06-18 18:09:10|959.01|953.61|958.43|953.03|959.13|953.73|957.68|952.28|35
1655575760000|2022-06-18 18:09:20|958.44|953.04|958.59|953.19|958.9|953.5|958.06|952.66|37
1655575770000|2022-06-18 18:09:30|958.58|953.18|960.06|954.66|960.07|954.67|958.46|953.06|37
1655575780000|2022-06-18 18:09:40|960.07|954.67|959.74|954.34|960.5|955.1|959.67|954.27|36
1655575790000|2022-06-18 18:09:50|959.72|954.32|959.96|954.56|959.99|954.59|959.7|954.3|29
1655575800000|2022-06-18 18:10:00|960|954.6|959.81|954.41|960|954.6|959.28|953.88|37
1655575810000|2022-06-18 18:10:10|959.66|954.26|960.33|954.93|960.44|955.04|959.3|953.9|36
1655575820000|2022-06-18 18:10:20|960.27|954.87|959.62|954.22|960.32|954.92|959.57|954.17|38
1655575830000|2022-06-18 18:10:30|960.11|954.71|960.55|955.15|960.55|955.15|959.47|954.07|37
1655575840000|2022-06-18 18:10:40|960.56|955.16|960.54|955.14|960.56|955.16|960.08|954.68|33
1655575850000|2022-06-18 18:10:50|960.64|955.24|961.45|956.05|961.65|956.25|960.64|955.24|39
1655575860000|2022-06-18 18:11:00|961.52|956.12|961.97|956.57|962.19|956.79|961.52|956.12|33
1655575870000|2022-06-18 18:11:10|961.96|956.56|962.15|956.75|962.39|956.99|961.96|956.56|33
1655575880000|2022-06-18 18:11:20|962.16|956.76|962.9|957.5|962.9|957.5|962.13|956.73|32
1655575890000|2022-06-18 18:11:30|962.99|957.59|963.52|958.12|963.59|958.19|962.99|957.59|37
1655575900000|2022-06-18 18:11:40|963.67|958.27|963.1|957.7|963.97|958.57|963.05|957.65|30
1655575910000|2022-06-18 18:11:50|963.11|957.71|963.03|957.63|963.11|957.71|962.76|957.36|34
1655575920000|2022-06-18 18:12:00|963.07|957.67|962.68|957.28|963.21|957.81|962.26|956.86|34
1655575930000|2022-06-18 18:12:10|962.67|957.27|962.49|957.09|963.06|957.66|962.49|957.09|35
1655575940000|2022-06-18 18:12:20|962.48|957.08|962.79|957.39|962.89|957.49|962.28|956.88|32
1655575950000|2022-06-18 18:12:30|962.7|957.3|963.24|957.84|963.24|957.84|962.52|957.12|36
1655575960000|2022-06-18 18:12:40|963.25|957.85|962.74|957.34|963.64|958.24|962.7|957.3|37
1655575970000|2022-06-18 18:12:50|962.75|957.35|962.55|957.15|963.14|957.74|962.55|957.15|34
1655575980000|2022-06-18 18:13:00|962.58|957.18|962.83|957.43|963.1|957.7|962.55|957.15|30
1655575990000|2022-06-18 18:13:10|962.77|957.37|961.39|955.99|962.77|957.37|961.39|955.99|33
1655576000000|2022-06-18 18:13:20|961.44|956.04|962.09|956.69|962.09|956.69|961.35|955.95|31
1655576010000|2022-06-18 18:13:30|962.14|956.74|961.64|956.24|962.34|956.94|961.64|956.24|37
1655576020000|2022-06-18 18:13:40|961.55|956.15|960.32|954.92|961.55|956.15|960.05|954.65|33
1655576030000|2022-06-18 18:13:50|960.29|954.89|959.89|954.49|960.29|954.89|959.85|954.45|32
1655576040000|2022-06-18 18:14:00|959.91|954.51|959.97|954.57|960.49|955.09|959.91|954.51|38
1655576050000|2022-06-18 18:14:10|959.98|954.58|960.88|955.48|960.88|955.48|959.98|954.58|30
1655576060000|2022-06-18 18:14:20|961.07|955.67|961.31|955.91|961.91|956.51|961.07|955.67|33
1655576070000|2022-06-18 18:14:30|961.29|955.89|961.05|955.65|961.31|955.91|960.98|955.58|32
1655576080000|2022-06-18 18:14:40|961.04|955.64|961.02|955.62|961.41|956.01|961.02|955.62|33
1655576090000|2022-06-18 18:14:50|960.88|955.48|961|955.6|961|955.6|960.35|954.95|35
1655576100000|2022-06-18 18:15:00|960.99|955.59|961.06|955.66|961.09|955.69|960.3|954.9|38
1655576110000|2022-06-18 18:15:10|961.13|955.73|960.99|955.59|961.17|955.77|960.86|955.46|27
1655576120000|2022-06-18 18:15:20|960.96|955.56|960.59|955.19|960.96|955.56|960.53|955.13|29
1655576130000|2022-06-18 18:15:30|960.62|955.22|959.8|954.4|960.74|955.34|959.72|954.32|37
1655576140000|2022-06-18 18:15:40|959.78|954.38|959.5|954.1|959.82|954.42|959.46|954.06|33
1655576150000|2022-06-18 18:15:50|959.49|954.09|960.46|955.06|960.46|955.06|959.43|954.03|34
1655576160000|2022-06-18 18:16:00|960.45|955.05|960.74|955.34|960.77|955.37|960.3|954.9|32
1655576170000|2022-06-18 18:16:10|960.92|955.52|960.98|955.58|961.04|955.64|960.27|954.87|33
1655576180000|2022-06-18 18:16:20|960.99|955.59|960.51|955.11|961.1|955.7|960.49|955.09|30
1655576190000|2022-06-18 18:16:30|960.5|955.1|960.25|954.85|960.51|955.11|959.88|954.48|31
1655576200000|2022-06-18 18:16:40|960.26|954.86|959.52|954.12|960.34|954.94|959.39|953.99|29
1655576210000|2022-06-18 18:16:50|959.51|954.11|959.88|954.48|959.88|954.48|959.37|953.97|32
1655576220000|2022-06-18 18:17:00|959.79|954.39|958.47|953.07|959.83|954.43|958.47|953.07|36
1655576230000|2022-06-18 18:17:10|958.55|953.15|958.22|952.82|958.75|953.35|958.11|952.71|33
1655576240000|2022-06-18 18:17:20|958.24|952.84|958.09|952.69|958.31|952.91|957.89|952.49|36
1655576250000|2022-06-18 18:17:30|958.12|952.72|956.64|951.24|958.12|952.72|956.63|951.23|38
1655576260000|2022-06-18 18:17:40|956.57|951.17|954.74|949.34|956.58|951.18|954.5|949.1|38
1655576270000|2022-06-18 18:17:50|954.58|949.18|956.67|951.27|956.67|951.27|954.51|949.11|39
1655576280000|2022-06-18 18:18:00|956.87|951.47|957.5|952.1|957.98|952.58|956.84|951.44|38
1655576290000|2022-06-18 18:18:10|957.31|951.91|955.97|950.57|957.42|952.02|955.66|950.26|34
1655576300000|2022-06-18 18:18:20|955.9|950.5|955.53|950.13|955.9|950.5|953.75|948.35|39
1655576310000|2022-06-18 18:18:30|955.55|950.15|954.62|949.22|955.67|950.27|954.18|948.78|35
1655576320000|2022-06-18 18:18:40|954.76|949.36|951.21|945.81|954.84|949.44|950.94|945.54|38
1655576330000|2022-06-18 18:18:50|951.28|945.88|951.7|946.3|951.99|946.59|950.96|945.56|40
1655576340000|2022-06-18 18:19:00|951.64|946.24|950.69|945.29|951.64|946.24|950.54|945.14|34
1655576350000|2022-06-18 18:19:10|950.92|945.52|950.82|945.42|950.99|945.59|947.7|942.3|39
1655576360000|2022-06-18 18:19:20|950.88|945.48|950.13|944.73|951.16|945.76|949.53|944.13|39
1655576370000|2022-06-18 18:19:30|950.1|944.7|950.27|944.87|950.9|945.5|949.31|943.91|38
1655576380000|2022-06-18 18:19:40|949.96|944.56|953.39|947.99|953.39|947.99|949.71|944.31|36
1655576390000|2022-06-18 18:19:50|953.34|947.94|954.38|948.98|956.16|950.76|953.34|947.94|39
1655576400000|2022-06-18 18:20:00|954.35|948.95|953.8|948.4|955.07|949.67|953.5|948.1|39
1655576410000|2022-06-18 18:20:10|954.05|948.65|952.66|947.26|955.35|949.95|952.66|947.26|38
1655576420000|2022-06-18 18:20:20|952.63|947.23|951.33|945.93|952.74|947.34|951.13|945.73|38
1655576430000|2022-06-18 18:20:30|951.44|946.04|954.29|948.89|954.69|949.29|951.28|945.88|38
1655576440000|2022-06-18 18:20:40|954.1|948.7|954.59|949.19|954.78|949.38|953.93|948.53|34
1655576450000|2022-06-18 18:20:50|954.49|949.09|955.73|950.33|955.73|950.33|954.47|949.07|37
1655576460000|2022-06-18 18:21:00|955.75|950.35|957.34|951.94|957.34|951.94|955.71|950.31|38
1655576470000|2022-06-18 18:21:10|957.49|952.09|956.05|950.65|957.79|952.39|955.73|950.33|39
1655576480000|2022-06-18 18:21:20|956.17|950.77|955.71|950.31|956.74|951.34|955.59|950.19|37
1655576490000|2022-06-18 18:21:30|955.67|950.27|953.95|948.55|955.72|950.32|953.48|948.08|38
1655576500000|2022-06-18 18:21:40|953.9|948.5|953.24|947.84|954.93|949.53|953.24|947.84|37
1655576510000|2022-06-18 18:21:50|953.16|947.76|954.96|949.56|954.98|949.58|952.85|947.45|38
1655576520000|2022-06-18 18:22:00|954.97|949.57|954.66|949.26|955.17|949.77|954.34|948.94|36
1655576530000|2022-06-18 18:22:10|954.68|949.28|953.08|947.68|955.04|949.64|953.02|947.62|33
1655576540000|2022-06-18 18:22:20|953.24|947.84|952.79|947.39|953.48|948.08|952.28|946.88|36
1655576550000|2022-06-18 18:22:30|952.92|947.52|952.03|946.63|953|947.6|951.84|946.44|39
1655576560000|2022-06-18 18:22:40|952.08|946.68|952.25|946.85|952.5|947.1|951.89|946.49|39
1655576570000|2022-06-18 18:22:50|952.16|946.76|951.01|945.61|952.28|946.88|951.01|945.61|35
1655576580000|2022-06-18 18:23:00|951.12|945.72|952.26|946.86|952.27|946.87|950.92|945.52|36
1655576590000|2022-06-18 18:23:10|952.32|946.92|951.32|945.92|952.61|947.21|951.09|945.69|39
1655576600000|2022-06-18 18:23:20|951.24|945.84|951.8|946.4|951.8|946.4|950.7|945.3|39
1655576610000|2022-06-18 18:23:30|951.82|946.42|951.82|946.42|951.96|946.56|951.18|945.78|37
1655576620000|2022-06-18 18:23:40|951.58|946.18|952.63|947.23|952.75|947.35|951.51|946.11|35
1655576630000|2022-06-18 18:23:50|952.65|947.25|951.74|946.34|952.75|947.35|951.74|946.34|39
1655576640000|2022-06-18 18:24:00|951.52|946.12|952.3|946.9|952.55|947.15|951.45|946.05|37
1655576650000|2022-06-18 18:24:10|952.09|946.69|952.01|946.61|952.31|946.91|951.93|946.53|36
1655576660000|2022-06-18 18:24:20|952.08|946.68|952.24|946.84|952.26|946.86|951.73|946.33|35
1655576670000|2022-06-18 18:24:30|952.29|946.89|952.77|947.37|952.85|947.45|952.07|946.67|36
1655576680000|2022-06-18 18:24:40|952.78|947.38|953.52|948.12|953.79|948.39|952.78|947.38|37
1655576690000|2022-06-18 18:24:50|953.43|948.03|953.4|948|953.96|948.56|953.22|947.82|37
1655576700000|2022-06-18 18:25:00|953.45|948.05|952.93|947.53|953.72|948.32|952.71|947.31|38
1655576710000|2022-06-18 18:25:10|952.97|947.57|952.7|947.3|953.26|947.86|952.6|947.2|36
1655576720000|2022-06-18 18:25:20|952.64|947.24|952.75|947.35|952.93|947.53|952.04|946.64|35
1655576730000|2022-06-18 18:25:30|952.82|947.42|953.21|947.81|953.59|948.19|952.82|947.42|36
1655576740000|2022-06-18 18:25:40|953.39|947.99|953.45|948.05|953.59|948.19|953.13|947.73|37
1655576750000|2022-06-18 18:25:50|953.49|948.09|953.72|948.32|953.72|948.32|953.12|947.72|31
1655576760000|2022-06-18 18:26:00|953.73|948.33|954.25|948.85|954.25|948.85|953.73|948.33|34
1655576770000|2022-06-18 18:26:10|954.24|948.84|953.08|947.68|954.39|948.99|953.08|947.68|33
1655576780000|2022-06-18 18:26:20|952.96|947.56|954.04|948.64|954.05|948.65|952.74|947.34|39
1655576790000|2022-06-18 18:26:30|954.09|948.69|953.41|948.01|954.09|948.69|953.16|947.76|39
1655576800000|2022-06-18 18:26:40|953.38|947.98|953.01|947.61|953.52|948.12|952.84|947.44|37
1655576810000|2022-06-18 18:26:50|952.99|947.59|952.48|947.08|953.13|947.73|952.45|947.05|38
1655576820000|2022-06-18 18:27:00|952.39|946.99|952.27|946.87|952.83|947.43|952.25|946.85|34
1655576830000|2022-06-18 18:27:10|952.34|946.94|951.46|946.06|952.37|946.97|951.46|946.06|35
1655576840000|2022-06-18 18:27:20|951.41|946.01|950.8|945.4|951.41|946.01|950.48|945.08|36
1655576850000|2022-06-18 18:27:30|950.75|945.35|951.25|945.85|951.25|945.85|950.75|945.35|27
1655576860000|2022-06-18 18:27:40|951.29|945.89|950.75|945.35|951.31|945.91|950.69|945.29|39
1655576870000|2022-06-18 18:27:50|950.82|945.42|950.59|945.19|950.82|945.42|950.59|945.19|31
1655576880000|2022-06-18 18:28:00|950.52|945.12|949.25|943.85|950.69|945.29|949.25|943.85|34
1655576890000|2022-06-18 18:28:10|949.2|943.8|947.69|942.29|949.28|943.88|947.69|942.29|40
1655576900000|2022-06-18 18:28:20|947.51|942.11|947.88|942.48|948.41|943.01|947.48|942.08|37
1655576910000|2022-06-18 18:28:30|947.82|942.42|945.26|939.86|947.99|942.59|943.83|938.43|38
1655576920000|2022-06-18 18:28:40|945.29|939.89|944.99|939.59|945.65|940.25|944.11|938.71|38
1655576930000|2022-06-18 18:28:50|945.15|939.75|944.76|939.36|945.15|939.75|944.6|939.2|36
1655576940000|2022-06-18 18:29:00|944.72|939.32|946.26|940.86|946.26|940.86|944.72|939.32|38
1655576950000|2022-06-18 18:29:10|946.28|940.88|947.24|941.84|947.24|941.84|945.95|940.55|36
1655576960000|2022-06-18 18:29:20|947.35|941.95|948.05|942.65|948.57|943.17|947.21|941.81|37
1655576970000|2022-06-18 18:29:30|948.15|942.75|946.09|940.69|948.15|942.75|946.07|940.67|39
1655576980000|2022-06-18 18:29:40|946.1|940.7|944.8|939.4|946.19|940.79|944.8|939.4|35
1655576990000|2022-06-18 18:29:50|944.93|939.53|944.08|938.68|945.27|939.87|943.72|938.32|36
1655577000000|2022-06-18 18:30:00|943.86|938.46|938.66|933.26|943.9|938.5|938.66|933.26|39
1655577010000|2022-06-18 18:30:10|938.34|932.94|942.66|937.26|943.14|937.74|938.2|932.8|38
1655577020000|2022-06-18 18:30:20|942.97|937.57|944.7|939.3|945.66|940.26|942.97|937.57|39
1655577030000|2022-06-18 18:30:30|944.62|939.22|945.85|940.45|945.85|940.45|944.28|938.88|38
1655577040000|2022-06-18 18:30:40|945.87|940.47|945.99|940.59|946.15|940.75|945.09|939.69|40
1655577050000|2022-06-18 18:30:50|946.11|940.71|947.89|942.49|948.86|943.46|946.11|940.71|39
1655577060000|2022-06-18 18:31:00|947.6|942.2|947.79|942.39|948.09|942.69|947.52|942.12|38
1655577070000|2022-06-18 18:31:10|947.8|942.4|947.98|942.58|949.4|944|947.8|942.4|40
1655577080000|2022-06-18 18:31:20|948|942.6|946.49|941.09|948.16|942.76|946.49|941.09|37
1655577090000|2022-06-18 18:31:30|946.28|940.88|945.14|939.74|946.28|940.88|944.62|939.22|39
1655577100000|2022-06-18 18:31:40|945.42|940.02|947.37|941.97|947.48|942.08|945.42|940.02|37
1655577110000|2022-06-18 18:31:50|947.36|941.96|946.98|941.58|947.36|941.96|946.49|941.09|35
1655577120000|2022-06-18 18:32:00|947.06|941.66|946.16|940.76|947.1|941.7|945.99|940.59|38
1655577130000|2022-06-18 18:32:10|946.09|940.69|945.14|939.74|946.09|940.69|944.63|939.23|37
1655577140000|2022-06-18 18:32:20|944.77|939.37|943.47|938.07|944.77|939.37|943.38|937.98|39
1655577150000|2022-06-18 18:32:30|943.21|937.81|944.52|939.12|944.66|939.26|942.9|937.5|38
1655577160000|2022-06-18 18:32:40|944.55|939.15|944.3|938.9|944.55|939.15|943.69|938.29|39
1655577170000|2022-06-18 18:32:50|944.35|938.95|944.36|938.96|945.26|939.86|944.03|938.63|39
1655577180000|2022-06-18 18:33:00|944.25|938.85|944.32|938.92|944.84|939.44|943.63|938.23|38
1655577190000|2022-06-18 18:33:10|944.36|938.96|943.97|938.57|944.65|939.25|943.97|938.57|33
1655577200000|2022-06-18 18:33:20|943.74|938.34|941.58|936.18|943.74|938.34|941.4|936|39
1655577210000|2022-06-18 18:33:30|941.6|936.2|942|936.6|942.35|936.95|941.6|936.2|36
1655577220000|2022-06-18 18:33:40|941.81|936.41|940.84|935.44|941.88|936.48|940.63|935.23|39
1655577230000|2022-06-18 18:33:50|940.8|935.4|939.53|934.13|941.08|935.68|939.53|934.13|38
1655577240000|2022-06-18 18:34:00|939.41|934.01|937.51|932.11|939.43|934.03|937.38|931.98|39
1655577250000|2022-06-18 18:34:10|937.42|932.02|937.89|932.49|937.95|932.55|936.87|931.47|38
1655577260000|2022-06-18 18:34:20|937.84|932.44|937.66|932.26|938.5|933.1|937.27|931.87|37
1655577270000|2022-06-18 18:34:30|937.62|932.22|937.38|931.98|937.79|932.39|937.38|931.98|37
1655577280000|2022-06-18 18:34:40|937.36|931.96|937.23|931.83|937.59|932.19|937.13|931.73|32
1655577290000|2022-06-18 18:34:50|937.48|932.08|936.18|930.78|937.62|932.22|936.1|930.7|40
1655577300000|2022-06-18 18:35:00|936.24|930.84|939.5|934.1|939.5|934.1|936.24|930.84|39
1655577310000|2022-06-18 18:35:10|939.3|933.9|936.69|931.29|939.3|933.9|936.66|931.26|37
1655577320000|2022-06-18 18:35:20|936.55|931.15|937.71|932.31|938.05|932.65|936.05|930.65|40
1655577330000|2022-06-18 18:35:30|937.67|932.27|937.27|931.87|938.25|932.85|937.27|931.87|38
1655577340000|2022-06-18 18:35:40|937.21|931.81|937.4|932|937.6|932.2|936.63|931.23|37
1655577350000|2022-06-18 18:35:50|937.31|931.91|938.06|932.66|938.26|932.86|937.01|931.61|32
1655577360000|2022-06-18 18:36:00|938.07|932.67|939.22|933.82|939.32|933.92|938.07|932.67|37
1655577370000|2022-06-18 18:36:10|939.26|933.86|940.65|935.25|940.79|935.39|939.23|933.83|38
1655577380000|2022-06-18 18:36:20|940.73|935.33|939.89|934.49|941.05|935.65|939.56|934.16|35
1655577390000|2022-06-18 18:36:30|939.94|934.54|940.18|934.78|940.56|935.16|939.94|934.54|39
1655577400000|2022-06-18 18:36:40|940.19|934.79|939.87|934.47|940.33|934.93|939.85|934.45|35
1655577410000|2022-06-18 18:36:50|939.86|934.46|938.72|933.32|939.86|934.46|938.66|933.26|36
1655577420000|2022-06-18 18:37:00|938.84|933.44|939.71|934.31|939.9|934.5|938.68|933.28|37
1655577430000|2022-06-18 18:37:10|939.7|934.3|939.83|934.43|939.83|934.43|938.95|933.55|37
1655577440000|2022-06-18 18:37:20|939.81|934.41|939.62|934.22|939.88|934.48|939.53|934.13|36
1655577450000|2022-06-18 18:37:30|939.6|934.2|940.39|934.99|940.39|934.99|939.6|934.2|30
1655577460000|2022-06-18 18:37:40|940.4|935|940.28|934.88|940.96|935.56|940.04|934.64|36
1655577470000|2022-06-18 18:37:50|940.17|934.77|940.34|934.94|940.97|935.57|940.07|934.67|38
1655577480000|2022-06-18 18:38:00|940.37|934.97|940.75|935.35|940.75|935.35|940.02|934.62|35
1655577490000|2022-06-18 18:38:10|940.76|935.36|941.02|935.62|941.11|935.71|940.56|935.16|38
1655577500000|2022-06-18 18:38:20|941.21|935.81|942.57|937.17|942.57|937.17|941.2|935.8|37
1655577510000|2022-06-18 18:38:30|942.6|937.2|944.39|938.99|944.39|938.99|942.52|937.12|38
1655577520000|2022-06-18 18:38:40|944.4|939|944.19|938.79|944.74|939.34|943.95|938.55|38
1655577530000|2022-06-18 18:38:50|944.14|938.74|944.83|939.43|944.83|939.43|943.74|938.34|39
1655577540000|2022-06-18 18:39:00|944.8|939.4|945.73|940.33|945.8|940.4|944.71|939.31|38
1655577550000|2022-06-18 18:39:10|945.72|940.32|947.55|942.15|947.55|942.15|945.72|940.32|38
1655577560000|2022-06-18 18:39:20|947.54|942.14|944.66|939.26|947.54|942.14|944.66|939.26|35
1655577570000|2022-06-18 18:39:30|944.65|939.25|944.49|939.09|944.9|939.5|944.49|939.09|33
1655577580000|2022-06-18 18:39:40|944.36|938.96|942.62|937.22|944.36|938.96|942.52|937.12|32
1655577590000|2022-06-18 18:39:50|942.61|937.21|942.39|936.99|942.62|937.22|942.18|936.78|39
1655577600000|2022-06-18 18:40:00|942.51|937.11|944.83|939.43|945.12|939.72|942.51|937.11|35
1655577610000|2022-06-18 18:40:10|944.81|939.41|946.02|940.62|946.02|940.62|944.81|939.41|39
1655577620000|2022-06-18 18:40:20|946.08|940.68|945.99|940.59|946.59|941.19|945.99|940.59|37
1655577630000|2022-06-18 18:40:30|946.01|940.61|945.91|940.51|946.21|940.81|945.75|940.35|31
1655577640000|2022-06-18 18:40:40|945.9|940.5|946.13|940.73|946.18|940.78|945.52|940.12|36
1655577650000|2022-06-18 18:40:50|946.19|940.79|945.54|940.14|946.19|940.79|945.17|939.77|33
1655577660000|2022-06-18 18:41:00|945.36|939.96|944.78|939.38|945.41|940.01|944.78|939.38|37
1655577670000|2022-06-18 18:41:10|944.79|939.39|945.36|939.96|945.88|940.48|944.79|939.39|36
1655577680000|2022-06-18 18:41:20|945.37|939.97|945.6|940.2|945.6|940.2|945.35|939.95|29
1655577690000|2022-06-18 18:41:30|945.55|940.15|945.85|940.45|945.97|940.57|945.51|940.11|35
1655577700000|2022-06-18 18:41:40|945.82|940.42|946.26|940.86|946.51|941.11|945.8|940.4|40
1655577710000|2022-06-18 18:41:50|946.37|940.97|946.16|940.76|946.71|941.31|946.15|940.75|28
1655577720000|2022-06-18 18:42:00|946.18|940.78|945.45|940.05|946.5|941.1|945.45|940.05|35
1655577730000|2022-06-18 18:42:10|945.34|939.94|944.81|939.41|945.34|939.94|944.69|939.29|35
1655577740000|2022-06-18 18:42:20|944.85|939.45|947.19|941.79|947.19|941.79|944.8|939.4|34
1655577750000|2022-06-18 18:42:30|947.17|941.77|947.22|941.82|947.3|941.9|946.79|941.39|37
1655577760000|2022-06-18 18:42:40|947.18|941.78|946.93|941.53|947.27|941.87|946.88|941.48|37
1655577770000|2022-06-18 18:42:50|946.87|941.47|947.2|941.8|947.37|941.97|946.82|941.42|34
1655577780000|2022-06-18 18:43:00|947.22|941.82|949.67|944.27|949.67|944.27|947.22|941.82|30
1655577790000|2022-06-18 18:43:10|949.69|944.29|949.48|944.08|951.04|945.64|949.47|944.07|38
1655577800000|2022-06-18 18:43:20|949.55|944.15|949.5|944.1|950.23|944.83|949.4|944|34
1655577810000|2022-06-18 18:43:30|949.61|944.21|950.73|945.33|950.96|945.56|949.61|944.21|38
1655577820000|2022-06-18 18:43:40|950.72|945.32|950.78|945.38|950.79|945.39|950.19|944.79|37
1655577830000|2022-06-18 18:43:50|950.76|945.36|950.49|945.09|950.76|945.36|949.87|944.47|35
1655577840000|2022-06-18 18:44:00|950.5|945.1|951.77|946.37|951.86|946.46|950.49|945.09|34
1655577850000|2022-06-18 18:44:10|951.75|946.35|952.72|947.32|953.57|948.17|951.75|946.35|37
1655577860000|2022-06-18 18:44:20|952.65|947.25|952.5|947.1|953.1|947.7|952.22|946.82|37
1655577870000|2022-06-18 18:44:30|952.61|947.21|953.03|947.63|953.12|947.72|952.61|947.21|37
1655577880000|2022-06-18 18:44:40|952.95|947.55|952.46|947.06|952.96|947.56|951.44|946.04|38
1655577890000|2022-06-18 18:44:50|952.63|947.23|952.16|946.76|952.76|947.36|951.87|946.47|36
1655577900000|2022-06-18 18:45:00|952.25|946.85|952.34|946.94|952.81|947.41|952.06|946.66|38
1655577910000|2022-06-18 18:45:10|952.28|946.88|952.66|947.26|952.95|947.55|952.2|946.8|39
1655577920000|2022-06-18 18:45:20|952.76|947.36|952.25|946.85|953.1|947.7|952.24|946.84|35
1655577930000|2022-06-18 18:45:30|952.05|946.65|952.76|947.36|953.06|947.66|951.83|946.43|38
1655577940000|2022-06-18 18:45:40|952.78|947.38|952.67|947.27|952.86|947.46|952.58|947.18|36
1655577950000|2022-06-18 18:45:50|952.68|947.28|952.47|947.07|952.69|947.29|952.46|947.06|29
1655577960000|2022-06-18 18:46:00|952.42|947.02|949.51|944.11|952.42|947.02|949.44|944.04|38
1655577970000|2022-06-18 18:46:10|949.78|944.38|947.67|942.27|949.78|944.38|947.64|942.24|35
1655577980000|2022-06-18 18:46:20|947.7|942.3|948.03|942.63|948.43|943.03|946.94|941.54|40
1655577990000|2022-06-18 18:46:30|948.1|942.7|948.34|942.94|948.69|943.29|948.1|942.7|38
1655578000000|2022-06-18 18:46:40|948.32|942.92|948.19|942.79|948.71|943.31|948.19|942.79|36
1655578010000|2022-06-18 18:46:50|948.25|942.85|947.4|942|948.55|943.15|947.4|942|34
1655578020000|2022-06-18 18:47:00|947.18|941.78|948.18|942.78|948.4|943|947.05|941.65|36
1655578030000|2022-06-18 18:47:10|948.22|942.82|948.08|942.68|948.43|943.03|948.08|942.68|29
1655578040000|2022-06-18 18:47:20|948.03|942.63|947.92|942.52|948.33|942.93|947.74|942.34|37
1655578050000|2022-06-18 18:47:30|947.94|942.54|947.51|942.11|947.94|942.54|947.19|941.79|36
1655578060000|2022-06-18 18:47:40|947.56|942.16|948.29|942.89|948.35|942.95|947.56|942.16|37
1655578070000|2022-06-18 18:47:50|948.42|943.02|947.8|942.4|948.58|943.18|947.77|942.37|37
1655578080000|2022-06-18 18:48:00|947.82|942.42|948.48|943.08|948.56|943.16|947.82|942.42|36
1655578090000|2022-06-18 18:48:10|948.44|943.04|947.76|942.36|948.5|943.1|947.76|942.36|36
1655578100000|2022-06-18 18:48:20|947.7|942.3|947.4|942|947.98|942.58|947.4|942|33
1655578110000|2022-06-18 18:48:30|947.32|941.92|947.74|942.34|947.86|942.46|946.92|941.52|34
1655578120000|2022-06-18 18:48:40|947.73|942.33|947.41|942.01|947.73|942.33|947.09|941.69|37
1655578130000|2022-06-18 18:48:50|947.51|942.11|947.97|942.57|947.97|942.57|947.39|941.99|34
1655578140000|2022-06-18 18:49:00|948.02|942.62|947.08|941.68|948.25|942.85|946.92|941.52|35
1655578150000|2022-06-18 18:49:10|947.18|941.78|947.11|941.71|947.71|942.31|946.98|941.58|33
1655578160000|2022-06-18 18:49:20|946.97|941.57|947.01|941.61|947.01|941.61|946.59|941.19|33
1655578170000|2022-06-18 18:49:30|947|941.6|947.1|941.7|947.4|942|947|941.6|33
1655578180000|2022-06-18 18:49:40|947.04|941.64|946.71|941.31|947.04|941.64|946.59|941.19|35
1655578190000|2022-06-18 18:49:50|946.84|941.44|946.82|941.42|947.62|942.22|946.82|941.42|36
1655578200000|2022-06-18 18:50:00|946.8|941.4|945.08|939.68|946.9|941.5|945.07|939.67|33
1655578210000|2022-06-18 18:50:10|945.1|939.7|944.6|939.2|945.52|940.12|944.6|939.2|38
1655578220000|2022-06-18 18:50:20|944.5|939.1|943.75|938.35|944.5|939.1|943.75|938.35|37
1655578230000|2022-06-18 18:50:30|943.76|938.36|943.98|938.58|944.58|939.18|943.76|938.36|36
1655578240000|2022-06-18 18:50:40|943.99|938.59|943.65|938.25|944.54|939.14|943.62|938.22|33
1655578250000|2022-06-18 18:50:50|943.57|938.17|942.8|937.4|943.62|938.22|942.47|937.07|38
1655578260000|2022-06-18 18:51:00|942.81|937.41|942.47|937.07|943.14|937.74|942.36|936.96|36
1655578270000|2022-06-18 18:51:10|942.57|937.17|941.87|936.47|942.8|937.4|941.73|936.33|35
1655578280000|2022-06-18 18:51:20|941.86|936.46|941.29|935.89|941.9|936.5|941.29|935.89|33
1655578290000|2022-06-18 18:51:30|941.12|935.72|941.11|935.71|941.51|936.11|940.78|935.38|35
1655578300000|2022-06-18 18:51:40|941.04|935.64|943.15|937.75|943.15|937.75|941.04|935.64|38
1655578310000|2022-06-18 18:51:50|943.13|937.73|945.29|939.89|945.29|939.89|943.13|937.73|37
1655578320000|2022-06-18 18:52:00|945.41|940.01|946.59|941.19|946.82|941.42|945.41|940.01|38
1655578330000|2022-06-18 18:52:10|946.61|941.21|948.32|942.92|948.41|943.01|946.61|941.21|35
1655578340000|2022-06-18 18:52:20|948.11|942.71|947.61|942.21|948.2|942.8|947.45|942.05|38
1655578350000|2022-06-18 18:52:30|947.75|942.35|948.05|942.65|948.28|942.88|947.75|942.35|33
1655578360000|2022-06-18 18:52:40|948.07|942.67|946.31|940.91|948.07|942.67|946.15|940.75|37
1655578370000|2022-06-18 18:52:50|946.41|941.01|946.51|941.11|946.51|941.11|945.83|940.43|30
1655578380000|2022-06-18 18:53:00|946.53|941.13|945.17|939.77|946.61|941.21|944.76|939.36|39
1655578390000|2022-06-18 18:53:10|945.16|939.76|944.49|939.09|945.43|940.03|944.26|938.86|38
1655578400000|2022-06-18 18:53:20|944.43|939.03|943.93|938.53|944.83|939.43|943.66|938.26|39
1655578410000|2022-06-18 18:53:30|943.85|938.45|944.32|938.92|944.32|938.92|943.85|938.45|34
1655578420000|2022-06-18 18:53:40|944.42|939.02|943.8|938.4|944.42|939.02|943.27|937.87|34
1655578430000|2022-06-18 18:53:50|943.76|938.36|943.11|937.71|943.78|938.38|943.07|937.67|39
1655578440000|2022-06-18 18:54:00|943.14|937.74|942.62|937.22|943.14|937.74|942.05|936.65|35
1655578450000|2022-06-18 18:54:10|942.6|937.2|942.55|937.15|942.68|937.28|941.75|936.35|35
1655578460000|2022-06-18 18:54:20|942.7|937.3|942.54|937.14|943.19|937.79|942.51|937.11|36
1655578470000|2022-06-18 18:54:30|942.56|937.16|943.06|937.66|943.5|938.1|942.56|937.16|38
1655578480000|2022-06-18 18:54:40|943.13|937.73|943.42|938.02|943.42|938.02|942.67|937.27|39
1655578490000|2022-06-18 18:54:50|943.43|938.03|944.43|939.03|944.45|939.05|943.41|938.01|33
1655578500000|2022-06-18 18:55:00|944.5|939.1|943.5|938.1|944.6|939.2|943.45|938.05|37
1655578510000|2022-06-18 18:55:10|943.41|938.01|944.01|938.61|944.01|938.61|943.28|937.88|38
1655578520000|2022-06-18 18:55:20|944|938.6|943.96|938.56|944.03|938.63|943.89|938.49|26
1655578530000|2022-06-18 18:55:30|943.97|938.57|942.97|937.57|944.06|938.66|942.95|937.55|28
1655578540000|2022-06-18 18:55:40|942.99|937.59|943.05|937.65|943.14|937.74|942.9|937.5|34
1655578550000|2022-06-18 18:55:50|943.06|937.66|942.7|937.3|943.08|937.68|942.62|937.22|35
1655578560000|2022-06-18 18:56:00|942.69|937.29|941.91|936.51|942.7|937.3|941.74|936.34|33
1655578570000|2022-06-18 18:56:10|941.89|936.49|941.6|936.2|942.1|936.7|941.6|936.2|34
1655578580000|2022-06-18 18:56:20|941.59|936.19|942|936.6|942.24|936.84|941.58|936.18|39
1655578590000|2022-06-18 18:56:30|941.99|936.59|941.74|936.34|942.42|937.02|941.74|936.34|37
1655578600000|2022-06-18 18:56:40|941.82|936.42|941.45|936.05|942.35|936.95|941.42|936.02|36
1655578610000|2022-06-18 18:56:50|941.46|936.06|940.74|935.34|941.69|936.29|940.36|934.96|33
1655578620000|2022-06-18 18:57:00|940.77|935.37|940.48|935.08|940.86|935.46|940.37|934.97|36
1655578630000|2022-06-18 18:57:10|940.51|935.11|939.51|934.11|940.54|935.14|938.18|932.78|39
1655578640000|2022-06-18 18:57:20|939.56|934.16|939.01|933.61|939.56|934.16|938.7|933.3|38
1655578650000|2022-06-18 18:57:30|939.02|933.62|941.03|935.63|941.61|936.21|939.02|933.62|38
1655578660000|2022-06-18 18:57:40|940.97|935.57|941.72|936.32|941.72|936.32|940.93|935.53|37
1655578670000|2022-06-18 18:57:50|941.73|936.33|943.21|937.81|943.89|938.49|941.72|936.32|37
1655578680000|2022-06-18 18:58:00|942.76|937.36|943.03|937.63|943.37|937.97|942.48|937.08|34
1655578690000|2022-06-18 18:58:10|942.94|937.54|941.24|935.84|943.07|937.67|941.24|935.84|34
1655578700000|2022-06-18 18:58:20|941.12|935.72|940.8|935.4|941.12|935.72|940.23|934.83|32
1655578710000|2022-06-18 18:58:30|940.82|935.42|940.01|934.61|940.82|935.42|939.5|934.1|32
1655578720000|2022-06-18 18:58:40|939.98|934.58|940.55|935.15|940.55|935.15|939.85|934.45|34
1655578730000|2022-06-18 18:58:50|940.51|935.11|940.6|935.2|941.04|935.64|940.49|935.09|33
1655578740000|2022-06-18 18:59:00|940.5|935.1|940.18|934.78|940.54|935.14|940.08|934.68|33
1655578750000|2022-06-18 18:59:10|940.05|934.65|940.09|934.69|940.09|934.69|939.65|934.25|38
1655578760000|2022-06-18 18:59:20|940.11|934.71|939.29|933.89|940.14|934.74|939.23|933.83|35
1655578770000|2022-06-18 18:59:30|939.24|933.84|939.65|934.25|939.65|934.25|938.52|933.12|36
1655578780000|2022-06-18 18:59:40|939.74|934.34|939.47|934.07|939.81|934.41|939.1|933.7|37
1655578790000|2022-06-18 18:59:50|939.44|934.04|939.37|933.97|939.62|934.22|938.98|933.58|35
1655578800000|2022-06-18 19:00:00|939.42|934.02|939.12|933.72|939.8|934.4|938.41|933.01|38
1655578810000|2022-06-18 19:00:10|939.19|933.79|939.32|933.92|939.32|933.92|938.23|932.83|35
1655578820000|2022-06-18 19:00:20|939.41|934.01|942.15|936.75|942.15|936.75|939.41|934.01|35
1655578830000|2022-06-18 19:00:30|942.18|936.78|942.32|936.92|942.46|937.06|941.85|936.45|38
1655578840000|2022-06-18 19:00:40|942.33|936.93|941.18|935.78|942.43|937.03|941.18|935.78|35
1655578850000|2022-06-18 19:00:50|941.01|935.61|938.8|933.4|941.01|935.61|938.54|933.14|39
1655578860000|2022-06-18 19:01:00|938.86|933.46|938.33|932.93|939.12|933.72|938.3|932.9|38
1655578870000|2022-06-18 19:01:10|938.21|932.81|938.63|933.23|938.63|933.23|937.64|932.24|34
1655578880000|2022-06-18 19:01:20|938.62|933.22|938.24|932.84|938.62|933.22|938.23|932.83|36
1655578890000|2022-06-18 19:01:30|938.05|932.65|937.19|931.79|938.05|932.65|937.08|931.68|36
1655578900000|2022-06-18 19:01:40|937.16|931.76|936.99|931.59|937.66|932.26|936.99|931.59|34
1655578910000|2022-06-18 19:01:50|936.88|931.48|935.26|929.86|936.88|931.48|935.06|929.66|37
1655578920000|2022-06-18 19:02:00|935.35|929.95|936.86|931.46|936.91|931.51|935.35|929.95|37
1655578930000|2022-06-18 19:02:10|936.94|931.54|936.03|930.63|937.01|931.61|935.31|929.91|39
1655578940000|2022-06-18 19:02:20|936.04|930.64|937.51|932.11|937.51|932.11|936.04|930.64|38
1655578950000|2022-06-18 19:02:30|937.49|932.09|936.79|931.39|937.99|932.59|936.54|931.14|40
1655578960000|2022-06-18 19:02:40|936.81|931.41|936.3|930.9|937.21|931.81|936.29|930.89|37
1655578970000|2022-06-18 19:02:50|936.31|930.91|934.86|929.46|936.31|930.91|934.32|928.92|37
1655578980000|2022-06-18 19:03:00|934.71|929.31|932.83|927.43|934.78|929.38|931.94|926.54|40
1655578990000|2022-06-18 19:03:10|932.82|927.42|935.47|930.07|936.28|930.88|932.82|927.42|38
1655579000000|2022-06-18 19:03:20|935.49|930.09|937.71|932.31|937.71|932.31|935.46|930.06|36
1655579010000|2022-06-18 19:03:30|937.96|932.56|938.1|932.7|938.34|932.94|937.89|932.49|39
1655579020000|2022-06-18 19:03:40|938.08|932.68|936.36|930.96|938.17|932.77|936.19|930.79|38
1655579030000|2022-06-18 19:03:50|936.45|931.05|937.2|931.8|937.2|931.8|936.44|931.04|38
1655579040000|2022-06-18 19:04:00|937.21|931.81|937.41|932.01|938.26|932.86|937|931.6|37
1655579050000|2022-06-18 19:04:10|937.34|931.94|936.51|931.11|938.62|933.22|936.51|931.11|36
1655579060000|2022-06-18 19:04:20|936.47|931.07|935.5|930.1|936.47|931.07|935.5|930.1|38
1655579070000|2022-06-18 19:04:30|935.52|930.12|934.77|929.37|935.52|930.12|934.69|929.29|37
1655579080000|2022-06-18 19:04:40|934.68|929.28|934.68|929.28|934.76|929.36|933.98|928.58|35
1655579090000|2022-06-18 19:04:50|934.77|929.37|933.83|928.43|935.38|929.98|933.82|928.42|37
1655579100000|2022-06-18 19:05:00|933.84|928.44|934.15|928.75|934.56|929.16|933.75|928.35|37
1655579110000|2022-06-18 19:05:10|934.12|928.72|933.35|927.95|934.12|928.72|932.52|927.12|39
1655579120000|2022-06-18 19:05:20|933.32|927.92|932.03|926.63|933.36|927.96|931.99|926.59|37
1655579130000|2022-06-18 19:05:30|932.24|926.84|933.2|927.8|934.04|928.64|932.24|926.84|38
1655579140000|2022-06-18 19:05:40|933.14|927.74|932.83|927.43|933.21|927.81|932.59|927.19|32
1655579150000|2022-06-18 19:05:50|932.84|927.44|932.04|926.64|932.91|927.51|932|926.6|33
1655579160000|2022-06-18 19:06:00|932.01|926.61|932.35|926.95|932.73|927.33|932.01|926.61|36
1655579170000|2022-06-18 19:06:10|932.4|927|931.83|926.43|932.65|927.25|931.83|926.43|36
1655579180000|2022-06-18 19:06:20|931.77|926.37|932.04|926.64|932.44|927.04|931.48|926.08|34
1655579190000|2022-06-18 19:06:30|931.96|926.56|931.35|925.95|932|926.6|931.32|925.92|34
1655579200000|2022-06-18 19:06:40|931.34|925.94|931.86|926.46|932.64|927.24|931.22|925.82|39
1655579210000|2022-06-18 19:06:50|931.88|926.48|930.55|925.15|931.88|926.48|930.55|925.15|35
1655579220000|2022-06-18 19:07:00|930.6|925.2|931.17|925.77|931.38|925.98|930.49|925.09|38
1655579230000|2022-06-18 19:07:10|931.06|925.66|931.04|925.64|931.42|926.02|930.4|925|37
1655579240000|2022-06-18 19:07:20|930.96|925.56|932.67|927.27|932.98|927.58|930.81|925.41|36
1655579250000|2022-06-18 19:07:30|932.68|927.28|932.95|927.55|933.75|928.35|932.61|927.21|39
1655579260000|2022-06-18 19:07:40|932.9|927.5|935.74|930.34|935.98|930.58|932.9|927.5|39
1655579270000|2022-06-18 19:07:50|935.71|930.31|933.57|928.17|935.71|930.31|933.48|928.08|39
1655579280000|2022-06-18 19:08:00|933.52|928.12|934.37|928.97|934.56|929.16|933.04|927.64|33
1655579290000|2022-06-18 19:08:10|934.36|928.96|934.83|929.43|934.91|929.51|933.41|928.01|34
1655579300000|2022-06-18 19:08:20|934.85|929.45|934.99|929.59|935.03|929.63|934.8|929.4|37
1655579310000|2022-06-18 19:08:30|935.09|929.69|934.56|929.16|935.59|930.19|934.56|929.16|36
1655579320000|2022-06-18 19:08:40|934.45|929.05|933.67|928.27|934.45|929.05|933.58|928.18|31
1655579330000|2022-06-18 19:08:50|933.69|928.29|934|928.6|934.02|928.62|933.24|927.84|36
1655579340000|2022-06-18 19:09:00|934.09|928.69|935.87|930.47|935.88|930.48|934.09|928.69|38
1655579350000|2022-06-18 19:09:10|936.12|930.72|936.99|931.59|937.25|931.85|936.12|930.72|38
1655579360000|2022-06-18 19:09:20|937.04|931.64|938.59|933.19|938.65|933.25|937.04|931.64|37
1655579370000|2022-06-18 19:09:30|938.33|932.93|937.22|931.82|938.33|932.93|937.21|931.81|38
1655579380000|2022-06-18 19:09:40|937.27|931.87|937.51|932.11|937.97|932.57|937.09|931.69|38
1655579390000|2022-06-18 19:09:50|937.42|932.02|937.34|931.94|938.03|932.63|937.24|931.84|35
1655579400000|2022-06-18 19:10:00|937.4|932|936.91|931.51|937.89|932.49|936.87|931.47|37
1655579410000|2022-06-18 19:10:10|936.93|931.53|935.41|930.01|937.08|931.68|935.41|930.01|35
1655579420000|2022-06-18 19:10:20|935.14|929.74|934.65|929.25|935.49|930.09|934.65|929.25|36
1655579430000|2022-06-18 19:10:30|934.62|929.22|934.5|929.1|934.82|929.42|934.06|928.66|40
1655579440000|2022-06-18 19:10:40|934.42|929.02|934.4|929|934.83|929.43|934|928.6|38
1655579450000|2022-06-18 19:10:50|934.52|929.12|934.27|928.87|934.61|929.21|934.16|928.76|36
1655579460000|2022-06-18 19:11:00|934.3|928.9|935.11|929.71|935.11|929.71|934.24|928.84|37
1655579470000|2022-06-18 19:11:10|935.13|929.73|936|930.6|936|930.6|935.13|929.73|34
1655579480000|2022-06-18 19:11:20|936.08|930.68|934.94|929.54|936.35|930.95|934.86|929.46|34
1655579490000|2022-06-18 19:11:30|934.99|929.59|936.19|930.79|936.19|930.79|934.98|929.58|37
1655579500000|2022-06-18 19:11:40|936.16|930.76|937.01|931.61|937.01|931.61|935.94|930.54|35
1655579510000|2022-06-18 19:11:50|936.94|931.54|936.48|931.08|936.98|931.58|936.4|931|36
1655579520000|2022-06-18 19:12:00|936.47|931.07|936.83|931.43|937.01|931.61|936.15|930.75|33
1655579530000|2022-06-18 19:12:10|936.94|931.54|936.92|931.52|937.48|932.08|936.92|931.52|33
1655579540000|2022-06-18 19:12:20|936.94|931.54|936.19|930.79|937.03|931.63|936.19|930.79|37
1655579550000|2022-06-18 19:12:30|936.13|930.73|936.94|931.54|937.39|931.99|935.41|930.01|39
1655579560000|2022-06-18 19:12:40|936.82|931.42|937.79|932.39|937.84|932.44|936.63|931.23|35
1655579570000|2022-06-18 19:12:50|937.78|932.38|937.79|932.39|937.95|932.55|937.68|932.28|36
1655579580000|2022-06-18 19:13:00|937.75|932.35|938.49|933.09|938.89|933.49|937.75|932.35|38
1655579590000|2022-06-18 19:13:10|938.47|933.07|939.04|933.64|939.08|933.68|938.47|933.07|38
1655579600000|2022-06-18 19:13:20|939.1|933.7|938.96|933.56|939.24|933.84|938.96|933.56|38
1655579610000|2022-06-18 19:13:30|938.93|933.53|938.67|933.27|939.19|933.79|938.67|933.27|34
1655579620000|2022-06-18 19:13:40|938.72|933.32|938.64|933.24|939.01|933.61|938.6|933.2|36
1655579630000|2022-06-18 19:13:50|938.65|933.25|937.41|932.01|938.65|933.25|937.41|932.01|28
1655579640000|2022-06-18 19:14:00|937.38|931.98|937.72|932.32|938.4|933|937.38|931.98|31
1655579650000|2022-06-18 19:14:10|937.81|932.41|938.2|932.8|938.38|932.98|937.81|932.41|36
1655579660000|2022-06-18 19:14:20|938.18|932.78|937.54|932.14|938.21|932.81|937.53|932.13|35
1655579670000|2022-06-18 19:14:30|937.38|931.98|936.41|931.01|937.38|931.98|936.41|931.01|35
1655579680000|2022-06-18 19:14:40|936.4|931|936.3|930.9|936.4|931|935.64|930.24|37
1655579690000|2022-06-18 19:14:50|936.29|930.89|935.65|930.25|936.32|930.92|935.51|930.11|29
1655579700000|2022-06-18 19:15:00|935.66|930.26|934.95|929.55|935.71|930.31|934.55|929.15|38
1655579710000|2022-06-18 19:15:10|935.29|929.89|936.87|931.47|937.21|931.81|935.29|929.89|33
1655579720000|2022-06-18 19:15:20|936.82|931.42|936.89|931.49|937.12|931.72|936.18|930.78|38
1655579730000|2022-06-18 19:15:30|936.86|931.46|937.29|931.89|937.29|931.89|936.28|930.88|35
1655579740000|2022-06-18 19:15:40|937.36|931.96|940.22|934.82|940.22|934.82|937.36|931.96|36
1655579750000|2022-06-18 19:15:50|940.34|934.94|940.34|934.94|941.49|936.09|939.98|934.58|40
1655579760000|2022-06-18 19:16:00|940.37|934.97|941.11|935.71|941.11|935.71|940.08|934.68|37
1655579770000|2022-06-18 19:16:10|941.07|935.67|941.3|935.9|941.68|936.28|940.7|935.3|37
1655579780000|2022-06-18 19:16:20|941.24|935.84|941.76|936.36|943.14|937.74|941.22|935.82|39
1655579790000|2022-06-18 19:16:30|941.78|936.38|944.88|939.48|944.88|939.48|941.68|936.28|38
1655579800000|2022-06-18 19:16:40|944.94|939.54|943.36|937.96|944.95|939.55|943.36|937.96|39
1655579810000|2022-06-18 19:16:50|943.29|937.89|941.59|936.19|943.29|937.89|941.4|936|38
1655579820000|2022-06-18 19:17:00|941.62|936.22|941.14|935.74|941.9|936.5|941.14|935.74|34
1655579830000|2022-06-18 19:17:10|941.17|935.77|940.48|935.08|941.17|935.77|938.87|933.47|38
1655579840000|2022-06-18 19:17:20|940.53|935.13|940.39|934.99|940.53|935.13|939.89|934.49|36
1655579850000|2022-06-18 19:17:30|940.43|935.03|940.88|935.48|941.09|935.69|939.84|934.44|38
1655579860000|2022-06-18 19:17:40|940.82|935.42|938.71|933.31|940.82|935.42|938.71|933.31|37
1655579870000|2022-06-18 19:17:50|938.7|933.3|938.32|932.92|938.93|933.53|938.21|932.81|32
1655579880000|2022-06-18 19:18:00|938.41|933.01|936.78|931.38|938.52|933.12|936.25|930.85|37
1655579890000|2022-06-18 19:18:10|937.02|931.62|937.2|931.8|937.77|932.37|936.99|931.59|38
1655579900000|2022-06-18 19:18:20|937.13|931.73|937.42|932.02|937.61|932.21|937.1|931.7|35
1655579910000|2022-06-18 19:18:30|937.25|931.85|936.94|931.54|937.33|931.93|936.79|931.39|32
1655579920000|2022-06-18 19:18:40|936.92|931.52|936.89|931.49|937.1|931.7|936.84|931.44|32
1655579930000|2022-06-18 19:18:50|936.86|931.46|936.09|930.69|936.9|931.5|935.98|930.58|28
1655579940000|2022-06-18 19:19:00|936.15|930.75|937.64|932.24|937.64|932.24|935.87|930.47|40
1655579950000|2022-06-18 19:19:10|937.63|932.23|938.39|932.99|938.54|933.14|937.62|932.22|34
1655579960000|2022-06-18 19:19:20|938.38|932.98|939.03|933.63|939.49|934.09|938.38|932.98|37
1655579970000|2022-06-18 19:19:30|939.02|933.62|938.77|933.37|939.28|933.88|938.58|933.18|33
1655579980000|2022-06-18 19:19:40|938.84|933.44|938.11|932.71|939.09|933.69|938.01|932.61|35
1655579990000|2022-06-18 19:19:50|938.12|932.72|938.72|933.32|938.74|933.34|938.05|932.65|35
1655580000000|2022-06-18 19:20:00|938.69|933.29|937.31|931.91|938.69|933.29|937.28|931.88|33
1655580010000|2022-06-18 19:20:10|937.09|931.69|937.34|931.94|937.34|931.94|936.67|931.27|37
1655580020000|2022-06-18 19:20:20|937.26|931.86|938.69|933.29|938.69|933.29|937.22|931.82|35
1655580030000|2022-06-18 19:20:30|938.7|933.3|939.33|933.93|939.33|933.93|938.56|933.16|29
1655580040000|2022-06-18 19:20:40|939.37|933.97|938.81|933.41|939.56|934.16|937.3|931.9|39
1655580050000|2022-06-18 19:20:50|938.83|933.43|938.51|933.11|938.89|933.49|938.47|933.07|35
1655580060000|2022-06-18 19:21:00|938.48|933.08|938.57|933.17|938.83|933.43|938.16|932.76|35
1655580070000|2022-06-18 19:21:10|938.54|933.14|938.99|933.59|939.07|933.67|938.54|933.14|26
1655580080000|2022-06-18 19:21:20|938.97|933.57|939.4|934|939.51|934.11|938.97|933.57|26
1655580090000|2022-06-18 19:21:30|939.31|933.91|939.43|934.03|939.64|934.24|939.17|933.77|32
1655580100000|2022-06-18 19:21:40|939.52|934.12|939.45|934.05|939.73|934.33|939.09|933.69|35
1655580110000|2022-06-18 19:21:50|939.36|933.96|938.24|932.84|939.36|933.96|937.35|931.95|38
1655580120000|2022-06-18 19:22:00|938.27|932.87|939.25|933.85|939.71|934.31|938.27|932.87|35
1655580130000|2022-06-18 19:22:10|939.13|933.73|939.54|934.14|939.99|934.59|939.13|933.73|36
1655580140000|2022-06-18 19:22:20|939.6|934.2|939.7|934.3|940.07|934.67|939.55|934.15|35
1655580150000|2022-06-18 19:22:30|939.69|934.29|939.69|934.29|939.85|934.45|939.24|933.84|35
1655580160000|2022-06-18 19:22:40|939.67|934.27|939.26|933.86|939.72|934.32|939.08|933.68|36
1655580170000|2022-06-18 19:22:50|939.24|933.84|939.57|934.17|939.75|934.35|939.01|933.61|29
1655580180000|2022-06-18 19:23:00|939.6|934.2|939.93|934.53|940.06|934.66|939.08|933.68|31
1655580190000|2022-06-18 19:23:10|939.94|934.54|940.42|935.02|940.58|935.18|939.73|934.33|33
1655580200000|2022-06-18 19:23:20|940.46|935.06|942.81|937.41|942.81|937.41|939.89|934.49|32
1655580210000|2022-06-18 19:23:30|942.84|937.44|944.68|939.28|944.68|939.28|942.84|937.44|37
1655580220000|2022-06-18 19:23:40|944.86|939.46|943.09|937.69|944.94|939.54|943.09|937.69|39
1655580230000|2022-06-18 19:23:50|943.01|937.61|942.98|937.58|943.39|937.99|942.37|936.97|36
1655580240000|2022-06-18 19:24:00|943|937.6|943.47|938.07|943.86|938.46|943|937.6|37
1655580250000|2022-06-18 19:24:10|943.37|937.97|942.5|937.1|943.37|937.97|942.5|937.1|33
1655580260000|2022-06-18 19:24:20|942.47|937.07|942.59|937.19|942.74|937.34|942.47|937.07|33
1655580270000|2022-06-18 19:24:30|942.46|937.06|941.32|935.92|942.47|937.07|941.1|935.7|31
1655580280000|2022-06-18 19:24:40|941.31|935.91|940.93|935.53|941.54|936.14|940.76|935.36|34
1655580290000|2022-06-18 19:24:50|940.69|935.29|940.5|935.1|941.17|935.77|940.35|934.95|33
1655580300000|2022-06-18 19:25:00|940.51|935.11|940.65|935.25|940.82|935.42|940.17|934.77|33
1655580310000|2022-06-18 19:25:10|940.6|935.2|940.31|934.91|940.77|935.37|940.3|934.9|31
1655580320000|2022-06-18 19:25:20|940.34|934.94|939.76|934.36|940.46|935.06|939.76|934.36|33
1655580330000|2022-06-18 19:25:30|939.74|934.34|939.54|934.14|939.86|934.46|939.13|933.73|34
1655580340000|2022-06-18 19:25:40|939.6|934.2|942.46|937.06|942.99|937.59|939.6|934.2|36
1655580350000|2022-06-18 19:25:50|942.44|937.04|942.59|937.19|942.59|937.19|942.16|936.76|36
1655580360000|2022-06-18 19:26:00|942.58|937.18|941.6|936.2|942.58|937.18|941.6|936.2|38
1655580370000|2022-06-18 19:26:10|941.56|936.16|939.98|934.58|941.86|936.46|939.98|934.58|31
1655580380000|2022-06-18 19:26:20|938.82|933.42|937.36|931.96|938.82|933.42|936.59|931.19|40
1655580390000|2022-06-18 19:26:30|937.28|931.88|936.31|930.91|937.28|931.88|935.25|929.85|38
1655580400000|2022-06-18 19:26:40|936.19|930.79|935.19|929.79|936.19|930.79|935.04|929.64|33
1655580410000|2022-06-18 19:26:50|935.48|930.08|936.44|931.04|937.31|931.91|935.48|930.08|38
1655580420000|2022-06-18 19:27:00|936.39|930.99|935.59|930.19|936.72|931.32|935.59|930.19|35
1655580430000|2022-06-18 19:27:10|935.54|930.14|935.53|930.13|935.82|930.42|935.33|929.93|38
1655580440000|2022-06-18 19:27:20|935.54|930.14|934.58|929.18|935.58|930.18|934.53|929.13|35
1655580450000|2022-06-18 19:27:30|934.74|929.34|935.21|929.81|935.69|930.29|934.67|929.27|33
1655580460000|2022-06-18 19:27:40|935.2|929.8|934.28|928.88|935.3|929.9|934.27|928.87|32
1655580470000|2022-06-18 19:27:50|934.19|928.79|934.83|929.43|934.83|929.43|933.64|928.24|37
1655580480000|2022-06-18 19:28:00|934.86|929.46|934.96|929.56|935.9|930.5|934.86|929.46|38
1655580490000|2022-06-18 19:28:10|934.97|929.57|935.07|929.67|935.23|929.83|934.83|929.43|34
1655580500000|2022-06-18 19:28:20|935.03|929.63|934.14|928.74|935.05|929.65|934.13|928.73|38
1655580510000|2022-06-18 19:28:30|934.52|929.12|935.81|930.41|935.86|930.46|934.52|929.12|35
1655580520000|2022-06-18 19:28:40|935.84|930.44|935.77|930.37|935.84|930.44|935.36|929.96|22
1655580530000|2022-06-18 19:28:50|935.78|930.38|934.64|929.24|935.78|930.38|934.64|929.24|34
1655580540000|2022-06-18 19:29:00|934.67|929.27|935.22|929.82|935.22|929.82|934.58|929.18|31
1655580550000|2022-06-18 19:29:10|935.23|929.83|935.38|929.98|935.82|930.42|935.09|929.69|30
1655580560000|2022-06-18 19:29:20|935.39|929.99|935.19|929.79|935.39|929.99|934.89|929.49|37
1655580570000|2022-06-18 19:29:30|935.25|929.85|934.62|929.22|935.25|929.85|934.45|929.05|37
1655580580000|2022-06-18 19:29:40|934.71|929.31|934.82|929.42|935.31|929.91|934.71|929.31|36
1655580590000|2022-06-18 19:29:50|934.87|929.47|935.42|930.02|935.43|930.03|934.87|929.47|29
1655580600000|2022-06-18 19:30:00|935.43|930.03|935.05|929.65|935.61|930.21|935.02|929.62|36
1655580610000|2022-06-18 19:30:10|935.04|929.64|935.09|929.69|935.11|929.71|934.75|929.35|37
1655580620000|2022-06-18 19:30:20|935.1|929.7|934.86|929.46|935.12|929.72|934.59|929.19|32
1655580630000|2022-06-18 19:30:30|934.91|929.51|934.27|928.87|934.98|929.58|934.16|928.76|29
1655580640000|2022-06-18 19:30:40|934.26|928.86|936.11|930.71|936.23|930.83|934.16|928.76|35
1655580650000|2022-06-18 19:30:50|936.04|930.64|937.97|932.57|938.41|933.01|936.04|930.64|39
1655580660000|2022-06-18 19:31:00|937.95|932.55|938.32|932.92|938.32|932.92|937.56|932.16|36
1655580670000|2022-06-18 19:31:10|938.11|932.71|937.7|932.3|938.42|933.02|937.7|932.3|36
1655580680000|2022-06-18 19:31:20|937.69|932.29|936.06|930.66|937.7|932.3|936.05|930.65|33
1655580690000|2022-06-18 19:31:30|935.96|930.56|935.11|929.71|936.1|930.7|934.66|929.26|35
1655580700000|2022-06-18 19:31:40|935.15|929.75|935.46|930.06|936.08|930.68|935.15|929.75|35
1655580710000|2022-06-18 19:31:50|935.48|930.08|935.65|930.25|936.01|930.61|935.47|930.07|37
1655580720000|2022-06-18 19:32:00|935.63|930.23|934.25|928.85|935.73|930.33|934.1|928.7|36
1655580730000|2022-06-18 19:32:10|934.24|928.84|934.39|928.99|934.78|929.38|933.9|928.5|37
1655580740000|2022-06-18 19:32:20|934.25|928.85|934.45|929.05|934.66|929.26|934.2|928.8|33
1655580750000|2022-06-18 19:32:30|934.47|929.07|933.95|928.55|934.49|929.09|933.67|928.27|34
1655580760000|2022-06-18 19:32:40|934.03|928.63|933.75|928.35|934.36|928.96|933.64|928.24|38
1655580770000|2022-06-18 19:32:50|933.68|928.28|934.32|928.92|934.38|928.98|933.67|928.27|38
1655580780000|2022-06-18 19:33:00|934.29|928.89|933.98|928.58|934.41|929.01|933.78|928.38|32
1655580790000|2022-06-18 19:33:10|933.97|928.57|933.75|928.35|934.22|928.82|933.61|928.21|36
1655580800000|2022-06-18 19:33:20|933.78|928.38|933.3|927.9|933.92|928.52|933.28|927.88|37
1655580810000|2022-06-18 19:33:30|933.29|927.89|933.56|928.16|933.71|928.31|933.23|927.83|30
1655580820000|2022-06-18 19:33:40|933.55|928.15|933.37|927.97|933.94|928.54|933.11|927.71|31
1655580830000|2022-06-18 19:33:50|933.36|927.96|933.34|927.94|933.54|928.14|932.85|927.45|34
1655580840000|2022-06-18 19:34:00|933.31|927.91|934.12|928.72|934.16|928.76|933.31|927.91|30
1655580850000|2022-06-18 19:34:10|934.19|928.79|934.54|929.14|935.22|929.82|934.19|928.79|39
1655580860000|2022-06-18 19:34:20|934.51|929.11|933.49|928.09|934.51|929.11|933.39|927.99|35
1655580870000|2022-06-18 19:34:30|933.6|928.2|933.2|927.8|933.71|928.31|933.2|927.8|32
1655580880000|2022-06-18 19:34:40|933.08|927.68|933.94|928.54|934.02|928.62|933.06|927.66|32
1655580890000|2022-06-18 19:34:50|933.99|928.59|934.16|928.76|934.72|929.32|933.99|928.59|36
1655580900000|2022-06-18 19:35:00|934.14|928.74|934.77|929.37|934.77|929.37|933.63|928.23|35
1655580910000|2022-06-18 19:35:10|934.71|929.31|934.63|929.23|935|929.6|934.5|929.1|33
1655580920000|2022-06-18 19:35:20|934.64|929.24|934.45|929.05|934.67|929.27|934.36|928.96|36
1655580930000|2022-06-18 19:35:30|934.43|929.03|934.56|929.16|934.79|929.39|934.35|928.95|26
1655580940000|2022-06-18 19:35:40|934.55|929.15|935|929.6|935.01|929.61|934.54|929.14|33
1655580950000|2022-06-18 19:35:50|934.98|929.58|936.25|930.85|936.74|931.34|934.98|929.58|35
1655580960000|2022-06-18 19:36:00|936.34|930.94|935.21|929.81|936.34|930.94|935.09|929.69|33
1655580970000|2022-06-18 19:36:10|935.17|929.77|935.19|929.79|935.55|930.15|934.96|929.56|34
1655580980000|2022-06-18 19:36:20|935.16|929.76|934.5|929.1|935.16|929.76|934.47|929.07|33
1655580990000|2022-06-18 19:36:30|934.51|929.11|934.25|928.85|934.81|929.41|934.22|928.82|35
1655581000000|2022-06-18 19:36:40|934.21|928.81|934.09|928.69|934.53|929.13|934.09|928.69|33
1655581010000|2022-06-18 19:36:50|934.08|928.68|933.84|928.44|934.08|928.68|933.69|928.29|30
1655581020000|2022-06-18 19:37:00|933.92|928.52|931.84|926.44|934.14|928.74|931.84|926.44|37
1655581030000|2022-06-18 19:37:10|931.88|926.48|931.15|925.75|931.88|926.48|930.91|925.51|37
1655581040000|2022-06-18 19:37:20|931.02|925.62|929.53|924.13|931.02|925.62|928.46|923.06|38
1655581050000|2022-06-18 19:37:30|929.42|924.02|928.1|922.7|929.72|924.32|927.99|922.59|39
1655581060000|2022-06-18 19:37:40|928.04|922.64|928.22|922.82|929.06|923.66|928|922.6|35
1655581070000|2022-06-18 19:37:50|928.17|922.77|926.06|920.66|928.22|922.82|925.7|920.3|40
1655581080000|2022-06-18 19:38:00|926.01|920.61|927.39|921.99|927.72|922.32|925.97|920.57|38
1655581090000|2022-06-18 19:38:10|927.24|921.84|927.66|922.26|928.14|922.74|926|920.6|39
1655581100000|2022-06-18 19:38:20|927.67|922.27|927.09|921.69|927.71|922.31|926.98|921.58|37
1655581110000|2022-06-18 19:38:30|927.07|921.67|926.64|921.24|927.68|922.28|926.63|921.23|33
1655581120000|2022-06-18 19:38:40|926.69|921.29|926.08|920.68|927.15|921.75|925.94|920.54|38
1655581130000|2022-06-18 19:38:50|926.13|920.73|924.85|919.45|926.32|920.92|924.85|919.45|36
1655581140000|2022-06-18 19:39:00|924.7|919.3|925.57|920.17|925.58|920.18|924.21|918.81|38
1655581150000|2022-06-18 19:39:10|925.31|919.91|925.52|920.12|925.72|920.32|925.03|919.63|36
1655581160000|2022-06-18 19:39:20|925.53|920.13|925.09|919.69|925.58|920.18|925.07|919.67|35
1655581170000|2022-06-18 19:39:30|924.89|919.49|925.59|920.19|925.83|920.43|924.74|919.34|38
1655581180000|2022-06-18 19:39:40|925.62|920.22|927.3|921.9|927.52|922.12|925.62|920.22|35
1655581190000|2022-06-18 19:39:50|927.16|921.76|926.11|920.71|927.16|921.76|926.11|920.71|31
1655581200000|2022-06-18 19:40:00|926.07|920.67|924.49|919.09|926.07|920.67|924.25|918.85|36
1655581210000|2022-06-18 19:40:10|924.5|919.1|924.81|919.41|925.15|919.75|923.98|918.58|35
1655581220000|2022-06-18 19:40:20|924.76|919.36|924.69|919.29|924.81|919.41|924.51|919.11|36
1655581230000|2022-06-18 19:40:30|924.81|919.41|924.55|919.15|924.88|919.48|924.51|919.11|35
1655581240000|2022-06-18 19:40:40|924.59|919.19|924.7|919.3|924.9|919.5|924.58|919.18|31
1655581250000|2022-06-18 19:40:50|924.71|919.31|924.11|918.71|924.99|919.59|924.11|918.71|34
1655581260000|2022-06-18 19:41:00|924.08|918.68|924.91|919.51|924.94|919.54|924.08|918.68|37
1655581270000|2022-06-18 19:41:10|924.9|919.5|924.11|918.71|924.9|919.5|924.07|918.67|36
1655581280000|2022-06-18 19:41:20|924.09|918.69|924.37|918.97|924.45|919.05|924.05|918.65|29
1655581290000|2022-06-18 19:41:30|924.35|918.95|924.23|918.83|924.37|918.97|924.12|918.72|28
1655581300000|2022-06-18 19:41:40|924.21|918.81|924.47|919.07|924.66|919.26|924.16|918.76|35
1655581310000|2022-06-18 19:41:50|924.46|919.06|924.16|918.76|925.05|919.65|923.91|918.51|36
1655581320000|2022-06-18 19:42:00|924.2|918.8|923.54|918.14|924.53|919.13|923.53|918.13|34
1655581330000|2022-06-18 19:42:10|923.53|918.13|921.11|915.71|923.94|918.54|921.07|915.67|35
1655581340000|2022-06-18 19:42:20|921.5|916.1|920.82|915.42|922.47|917.07|920.82|915.42|38
1655581350000|2022-06-18 19:42:30|920.67|915.27|918.95|913.55|920.67|915.27|918.89|913.49|40
1655581360000|2022-06-18 19:42:40|918.89|913.49|920.17|914.77|920.68|915.28|918.13|912.73|40
1655581370000|2022-06-18 19:42:50|920.21|914.81|919.02|913.62|920.21|914.81|918.72|913.32|38
1655581380000|2022-06-18 19:43:00|919.11|913.71|918.59|913.19|919.4|914|918.44|913.04|37
1655581390000|2022-06-18 19:43:10|918.7|913.3|919.74|914.34|919.74|914.34|918.34|912.94|38
1655581400000|2022-06-18 19:43:20|919.64|914.24|922.18|916.78|922.18|916.78|919.55|914.15|38
1655581410000|2022-06-18 19:43:30|922.2|916.8|921.76|916.36|922.44|917.04|920.8|915.4|39
1655581420000|2022-06-18 19:43:40|921.63|916.23|919.25|913.85|921.92|916.52|919.09|913.69|40
1655581430000|2022-06-18 19:43:50|919.26|913.86|920.14|914.74|920.22|914.82|919.24|913.84|39
1655581440000|2022-06-18 19:44:00|920.13|914.73|918.59|913.19|920.35|914.95|918.57|913.17|38
1655581450000|2022-06-18 19:44:10|918.58|913.18|919.32|913.92|919.32|913.92|918.16|912.76|38
1655581460000|2022-06-18 19:44:20|919.23|913.83|919.58|914.18|919.58|914.18|918.69|913.29|38
1655581470000|2022-06-18 19:44:30|919.77|914.37|920.22|914.82|920.89|915.49|919.3|913.9|36
1655581480000|2022-06-18 19:44:40|920.06|914.66|920.3|914.9|920.6|915.2|919.9|914.5|39
1655581490000|2022-06-18 19:44:50|920.34|914.94|919.94|914.54|920.72|915.32|919.25|913.85|37
1655581500000|2022-06-18 19:45:00|919.93|914.53|920.64|915.24|920.74|915.34|918.88|913.48|37
1655581510000|2022-06-18 19:45:10|920.68|915.28|920.48|915.08|920.68|915.28|920.09|914.69|38
1655581520000|2022-06-18 19:45:20|920.51|915.11|921.13|915.73|921.36|915.96|920.45|915.05|38
1655581530000|2022-06-18 19:45:30|921.14|915.74|922.58|917.18|922.91|917.51|921.09|915.69|38
1655581540000|2022-06-18 19:45:40|922.64|917.24|922.91|917.51|923.11|917.71|922.42|917.02|38
1655581550000|2022-06-18 19:45:50|922.95|917.55|920.8|915.4|923.18|917.78|920.8|915.4|38
1655581560000|2022-06-18 19:46:00|920.81|915.41|922|916.6|922.17|916.77|920.73|915.33|33
1655581570000|2022-06-18 19:46:10|921.79|916.39|922.08|916.68|922.25|916.85|921.37|915.97|36
1655581580000|2022-06-18 19:46:20|922.06|916.66|922.6|917.2|922.85|917.45|922.06|916.66|28
1655581590000|2022-06-18 19:46:30|922.66|917.26|922.42|917.02|922.8|917.4|921.87|916.47|35
1655581600000|2022-06-18 19:46:40|922.38|916.98|921.79|916.39|922.38|916.98|921.7|916.3|38
1655581610000|2022-06-18 19:46:50|921.78|916.38|922.16|916.76|922.32|916.92|921.54|916.14|33
1655581620000|2022-06-18 19:47:00|922.15|916.75|921.93|916.53|922.17|916.77|921.64|916.24|35
1655581630000|2022-06-18 19:47:10|921.94|916.54|921.55|916.15|922.16|916.76|921.51|916.11|36
1655581640000|2022-06-18 19:47:20|921.54|916.14|921.42|916.02|921.67|916.27|921.36|915.96|32
1655581650000|2022-06-18 19:47:30|921.39|915.99|921.46|916.06|921.59|916.19|921.38|915.98|30
1655581660000|2022-06-18 19:47:40|921.47|916.07|919.55|914.15|921.54|916.14|919.55|914.15|34
1655581670000|2022-06-18 19:47:50|919.51|914.11|918.16|912.76|919.51|914.11|918.03|912.63|36
1655581680000|2022-06-18 19:48:00|918.28|912.88|917.67|912.27|918.33|912.93|917.48|912.08|35
1655581690000|2022-06-18 19:48:10|917.61|912.21|918.98|913.58|919.03|913.63|917.55|912.15|37
1655581700000|2022-06-18 19:48:20|918.97|913.57|919.31|913.91|920.25|914.85|918.94|913.54|37
1655581710000|2022-06-18 19:48:30|919.34|913.94|917.54|912.14|919.34|913.94|917.54|912.14|33
1655581720000|2022-06-18 19:48:40|917.62|912.22|917.81|912.41|917.81|912.41|916.29|910.89|37
1655581730000|2022-06-18 19:48:50|917.75|912.35|916.47|911.07|918.07|912.67|916.12|910.72|33
1655581740000|2022-06-18 19:49:00|916.49|911.09|916.45|911.05|916.88|911.48|916.28|910.88|36
1655581750000|2022-06-18 19:49:10|916.57|911.17|916.38|910.98|917.02|911.62|916.22|910.82|38
1655581760000|2022-06-18 19:49:20|916.37|910.97|915.18|909.78|916.37|910.97|915.13|909.73|36
1655581770000|2022-06-18 19:49:30|915.25|909.85|915.64|910.24|916.81|911.41|915.13|909.73|36
1655581780000|2022-06-18 19:49:40|915.69|910.29|914.98|909.58|916.52|911.12|914.98|909.58|37
1655581790000|2022-06-18 19:49:50|914.94|909.54|915.76|910.36|916.03|910.63|914.64|909.24|37
1655581800000|2022-06-18 19:50:00|915.67|910.27|915.19|909.79|915.88|910.48|915.1|909.7|37
1655581810000|2022-06-18 19:50:10|915.25|909.85|915.3|909.9|915.91|910.51|915.01|909.61|39
1655581820000|2022-06-18 19:50:20|915.33|909.93|915.23|909.83|915.46|910.06|915.13|909.73|34
1655581830000|2022-06-18 19:50:30|915.37|909.97|919.83|914.43|919.83|914.43|915.37|909.97|40
1655581840000|2022-06-18 19:50:40|919.97|914.57|920.78|915.38|921.62|916.22|919.97|914.57|38
1655581850000|2022-06-18 19:50:50|920.79|915.39|920.19|914.79|920.85|915.45|919.68|914.28|39
1655581860000|2022-06-18 19:51:00|920.33|914.93|919.54|914.14|920.33|914.93|919.54|914.14|33
1655581870000|2022-06-18 19:51:10|919.29|913.89|920.2|914.8|920.36|914.96|918.92|913.52|37
1655581880000|2022-06-18 19:51:20|920.11|914.71|920.21|914.81|920.21|914.81|919.8|914.4|33
1655581890000|2022-06-18 19:51:30|920.26|914.86|919.37|913.97|920.47|915.07|919.37|913.97|29
1655581900000|2022-06-18 19:51:40|919.27|913.87|918.49|913.09|919.29|913.89|918.04|912.64|33
1655581910000|2022-06-18 19:51:50|918.5|913.1|920.14|914.74|920.18|914.78|918.41|913.01|38
1655581920000|2022-06-18 19:52:00|920.04|914.64|919.84|914.44|920.09|914.69|919.44|914.04|37
1655581930000|2022-06-18 19:52:10|919.81|914.41|919.5|914.1|919.85|914.45|919.33|913.93|36
1655581940000|2022-06-18 19:52:20|919.61|914.21|920.33|914.93|920.33|914.93|919.35|913.95|36
1655581950000|2022-06-18 19:52:30|920.45|915.05|920.94|915.54|920.94|915.54|920.45|915.05|37
1655581960000|2022-06-18 19:52:40|920.93|915.53|919.47|914.07|920.93|915.53|919.47|914.07|33
1655581970000|2022-06-18 19:52:50|919.37|913.97|918.01|912.61|919.9|914.5|918.01|912.61|39
1655581980000|2022-06-18 19:53:00|917.98|912.58|917.99|912.59|918.76|913.36|917.98|912.58|29
1655581990000|2022-06-18 19:53:10|918.07|912.67|917.73|912.33|918.12|912.72|917.41|912.01|37
1655582000000|2022-06-18 19:53:20|917.76|912.36|917.86|912.46|917.97|912.57|917.18|911.78|34
1655582010000|2022-06-18 19:53:30|917.87|912.47|917.61|912.21|917.92|912.52|917.19|911.79|36
1655582020000|2022-06-18 19:53:40|917.58|912.18|918.44|913.04|918.48|913.08|917.58|912.18|33
1655582030000|2022-06-18 19:53:50|918.57|913.17|919.32|913.92|919.43|914.03|918.5|913.1|38
1655582040000|2022-06-18 19:54:00|919.3|913.9|919.3|913.9|920.43|915.03|919.25|913.85|37
1655582050000|2022-06-18 19:54:10|919.36|913.96|919.59|914.19|920.27|914.87|919.36|913.96|37
1655582060000|2022-06-18 19:54:20|919.54|914.14|918.8|913.4|919.55|914.15|918.53|913.13|35
1655582070000|2022-06-18 19:54:30|918.78|913.38|919.24|913.84|919.63|914.23|918.37|912.97|36
1655582080000|2022-06-18 19:54:40|919.03|913.63|919.63|914.23|919.63|914.23|918.63|913.23|36
1655582090000|2022-06-18 19:54:50|919.62|914.22|919.93|914.53|920.21|914.81|919.31|913.91|35
1655582100000|2022-06-18 19:55:00|919.89|914.49|918.99|913.59|919.89|914.49|918.9|913.5|31
1655582110000|2022-06-18 19:55:10|919.13|913.73|919.74|914.34|919.79|914.39|919.13|913.73|35
1655582120000|2022-06-18 19:55:20|919.82|914.42|921.57|916.17|921.57|916.17|919.62|914.22|34
1655582130000|2022-06-18 19:55:30|921.63|916.23|922.63|917.23|923.34|917.94|921.63|916.23|37
1655582140000|2022-06-18 19:55:40|922.61|917.21|921.13|915.73|922.78|917.38|921.13|915.73|37
1655582150000|2022-06-18 19:55:50|920.97|915.57|921.67|916.27|921.9|916.5|920.97|915.57|34
1655582160000|2022-06-18 19:56:00|921.65|916.25|919.98|914.58|921.65|916.25|919.98|914.58|34
1655582170000|2022-06-18 19:56:10|919.97|914.57|921.51|916.11|921.67|916.27|919.94|914.54|35
1655582180000|2022-06-18 19:56:20|921.52|916.12|921.12|915.72|921.88|916.48|921.02|915.62|38
1655582190000|2022-06-18 19:56:30|921.14|915.74|920.23|914.83|921.17|915.77|920.23|914.83|31
1655582200000|2022-06-18 19:56:40|920.22|914.82|920.29|914.89|920.33|914.93|920|914.6|31
1655582210000|2022-06-18 19:56:50|920.31|914.91|919.95|914.55|920.47|915.07|919.93|914.53|31
1655582220000|2022-06-18 19:57:00|919.97|914.57|919.65|914.25|920.11|914.71|919.61|914.21|38
1655582230000|2022-06-18 19:57:10|919.6|914.2|919.5|914.1|919.76|914.36|919.49|914.09|32
1655582240000|2022-06-18 19:57:20|919.46|914.06|918.88|913.48|919.48|914.08|918.74|913.34|35
1655582250000|2022-06-18 19:57:30|918.86|913.46|917.18|911.78|918.86|913.46|917.18|911.78|34
1655582260000|2022-06-18 19:57:40|917.13|911.73|917.92|912.52|917.98|912.58|916.81|911.41|40
1655582270000|2022-06-18 19:57:50|917.86|912.46|917.41|912.01|917.91|912.51|917.15|911.75|34
1655582280000|2022-06-18 19:58:00|917.34|911.94|915.91|910.51|918.1|912.7|915.91|910.51|39
1655582290000|2022-06-18 19:58:10|915.92|910.52|917.08|911.68|917.2|911.8|915.92|910.52|38
1655582300000|2022-06-18 19:58:20|917.1|911.7|916.78|911.38|917.61|912.21|916.64|911.24|30
1655582310000|2022-06-18 19:58:30|916.89|911.49|917.36|911.96|918.08|912.68|916.89|911.49|37
1655582320000|2022-06-18 19:58:40|917.32|911.92|918.39|912.99|918.39|912.99|917.1|911.7|32
1655582330000|2022-06-18 19:58:50|918.47|913.07|917.98|912.58|919.19|913.79|917.71|912.31|38
1655582340000|2022-06-18 19:59:00|917.77|912.37|917.06|911.66|917.77|912.37|917.05|911.65|33
1655582350000|2022-06-18 19:59:10|916.9|911.5|915.77|910.37|916.9|911.5|915.75|910.35|36
1655582360000|2022-06-18 19:59:20|915.83|910.43|915.26|909.86|916.18|910.78|914.99|909.59|36
1655582370000|2022-06-18 19:59:30|915.32|909.92|916.17|910.77|916.6|911.2|915.32|909.92|35
1655582380000|2022-06-18 19:59:40|916.2|910.8|915.96|910.56|916.24|910.84|915.78|910.38|31
1655582390000|2022-06-18 19:59:50|916.21|910.81|916.01|910.61|916.38|910.98|915.77|910.37|35
1655582400000|2022-06-18 20:00:00|916.02|910.62|915.53|910.13|916.4|911|915.53|910.13|33
1655582410000|2022-06-18 20:00:10|915.58|910.18|917.65|912.25|917.69|912.29|915.41|910.01|35
1655582420000|2022-06-18 20:00:20|917.61|912.21|916.66|911.26|917.65|912.25|916.66|911.26|37
1655582430000|2022-06-18 20:00:30|916.64|911.24|916.5|911.1|916.75|911.35|915.73|910.33|35
1655582440000|2022-06-18 20:00:40|916.45|911.05|916.1|910.7|916.45|911.05|915.46|910.06|38
1655582450000|2022-06-18 20:00:50|916.12|910.72|915.01|909.61|916.12|910.72|914.92|909.52|35
1655582460000|2022-06-18 20:01:00|915.02|909.62|916.23|910.83|916.48|911.08|915.02|909.62|38
1655582470000|2022-06-18 20:01:10|916.27|910.87|917.46|912.06|917.64|912.24|916.27|910.87|37
1655582480000|2022-06-18 20:01:20|917.49|912.09|916.44|911.04|917.5|912.1|916.28|910.88|34
1655582490000|2022-06-18 20:01:30|916.49|911.09|916.4|911|917.38|911.98|916.27|910.87|32
1655582500000|2022-06-18 20:01:40|916.41|911.01|916.32|910.92|916.67|911.27|916.3|910.9|33
1655582510000|2022-06-18 20:01:50|916.31|910.91|917.11|911.71|917.34|911.94|916.31|910.91|35
1655582520000|2022-06-18 20:02:00|917.1|911.7|919.99|914.59|919.99|914.59|917.1|911.7|37
1655582530000|2022-06-18 20:02:10|920|914.6|919.75|914.35|920.13|914.73|919.74|914.34|36
1655582540000|2022-06-18 20:02:20|919.69|914.29|919.57|914.17|920.19|914.79|919.51|914.11|38
1655582550000|2022-06-18 20:02:30|919.49|914.09|917.43|912.03|919.57|914.17|916.71|911.31|38
1655582560000|2022-06-18 20:02:40|917.51|912.11|917.3|911.9|917.84|912.44|917.21|911.81|37
1655582570000|2022-06-18 20:02:50|917.29|911.89|915.84|910.44|917.33|911.93|915.76|910.36|39
1655582580000|2022-06-18 20:03:00|916.06|910.66|913.97|908.57|916.1|910.7|913.81|908.41|39
1655582590000|2022-06-18 20:03:10|914.01|908.61|914.11|908.71|914.36|908.96|913.53|908.13|39
1655582600000|2022-06-18 20:03:20|914.21|908.81|913.38|907.98|914.25|908.85|913.38|907.98|35
1655582610000|2022-06-18 20:03:30|913.4|908|913.29|907.89|913.4|908|911.99|906.59|36
1655582620000|2022-06-18 20:03:40|913.27|907.87|912.06|906.66|913.44|908.04|912.06|906.66|37
1655582630000|2022-06-18 20:03:50|912.02|906.62|912.03|906.63|912.08|906.68|911.77|906.37|36
1655582640000|2022-06-18 20:04:00|912|906.6|913.03|907.63|913.72|908.32|911.98|906.58|39
1655582650000|2022-06-18 20:04:10|913.09|907.69|912.73|907.33|913.2|907.8|912.28|906.88|36
1655582660000|2022-06-18 20:04:20|912.76|907.36|912.42|907.02|913.09|907.69|912.35|906.95|38
1655582670000|2022-06-18 20:04:30|912.41|907.01|912.38|906.98|912.5|907.1|912.27|906.87|31
1655582680000|2022-06-18 20:04:40|912.37|906.97|912.54|907.14|912.54|907.14|912.1|906.7|30
1655582690000|2022-06-18 20:04:50|912.53|907.13|912.09|906.69|912.54|907.14|911.98|906.58|37
1655582700000|2022-06-18 20:05:00|912.07|906.67|913.53|908.13|913.53|908.13|911.78|906.38|36
1655582710000|2022-06-18 20:05:10|913.7|908.3|912.82|907.42|914.22|908.82|912.52|907.12|39
1655582720000|2022-06-18 20:05:20|912.9|907.5|912.53|907.13|913.7|908.3|912.4|907|37
1655582730000|2022-06-18 20:05:30|912.52|907.12|911.89|906.49|912.52|907.12|911.8|906.4|38
1655582740000|2022-06-18 20:05:40|911.92|906.52|911.73|906.33|912.16|906.76|911.62|906.22|34
1655582750000|2022-06-18 20:05:50|911.76|906.36|909.81|904.41|912.03|906.63|909.81|904.41|34
1655582760000|2022-06-18 20:06:00|909.82|904.42|910.15|904.75|910.17|904.77|909.5|904.1|38
1655582770000|2022-06-18 20:06:10|910.07|904.67|909.16|903.76|910.11|904.71|908.66|903.26|39
1655582780000|2022-06-18 20:06:20|909.4|904|909|903.6|909.6|904.2|909|903.6|35
1655582790000|2022-06-18 20:06:30|908.95|903.55|908.36|902.96|909.1|903.7|908.36|902.96|37
1655582800000|2022-06-18 20:06:40|908.34|902.94|906.75|901.35|908.47|903.07|906.75|901.35|38
1655582810000|2022-06-18 20:06:50|906.92|901.52|908.94|903.54|908.94|903.54|906.82|901.42|39
1655582820000|2022-06-18 20:07:00|908.72|903.32|909.77|904.37|909.77|904.37|908.29|902.89|37
1655582830000|2022-06-18 20:07:10|909.82|904.42|908.77|903.37|910.14|904.74|908.74|903.34|40
1655582840000|2022-06-18 20:07:20|908.59|903.19|907.51|902.11|908.59|903.19|907.03|901.63|37
1655582850000|2022-06-18 20:07:30|907.2|901.8|906.8|901.4|907.64|902.24|906.76|901.36|34
1655582860000|2022-06-18 20:07:40|906.79|901.39|905.54|900.14|906.79|901.39|905.44|900.04|34
1655582870000|2022-06-18 20:07:50|905.48|900.08|903.64|898.24|905.49|900.09|903.6|898.2|39
1655582880000|2022-06-18 20:08:00|903.58|898.18|904.07|898.67|904.34|898.94|903.34|897.94|40
1655582890000|2022-06-18 20:08:10|904|898.6|904.57|899.17|905.96|900.56|903.78|898.38|37
1655582900000|2022-06-18 20:08:20|904.62|899.22|901.46|896.06|904.64|899.24|901.42|896.02|39
1655582910000|2022-06-18 20:08:30|901.51|896.11|901.82|896.42|903.63|898.23|901.46|896.06|39
1655582920000|2022-06-18 20:08:40|901.63|896.23|901.77|896.37|902.34|896.94|901.14|895.74|39
1655582930000|2022-06-18 20:08:50|901.85|896.45|900.88|895.48|902.22|896.82|900.88|895.48|39
1655582940000|2022-06-18 20:09:00|900.81|895.41|901.15|895.75|901.57|896.17|900.54|895.14|37
1655582950000|2022-06-18 20:09:10|901.12|895.72|902.82|897.42|902.91|897.51|901.01|895.61|39
1655582960000|2022-06-18 20:09:20|903.07|897.67|901.77|896.37|903.27|897.87|901.4|896|37
1655582970000|2022-06-18 20:09:30|901.71|896.31|899.42|894.02|902.07|896.67|899.41|894.01|39
1655582980000|2022-06-18 20:09:40|899.25|893.85|896.92|891.52|899.31|893.91|896.38|890.98|40
1655582990000|2022-06-18 20:09:50|896.94|891.54|893.94|888.54|896.94|891.54|893.56|888.16|40
1655583000000|2022-06-18 20:10:00|893.92|888.52|893.68|888.28|895.6|890.2|893.67|888.27|40
1655583010000|2022-06-18 20:10:10|893.47|888.07|892.81|887.41|893.67|888.27|892.46|887.06|40
1655583020000|2022-06-18 20:10:20|892.75|887.35|892.45|887.05|892.88|887.48|892.19|886.79|38
1655583030000|2022-06-18 20:10:30|892.46|887.06|890.11|884.71|892.46|887.06|890.07|884.67|40
1655583040000|2022-06-18 20:10:40|890.04|884.64|890.88|885.48|891.04|885.64|890.04|884.64|37
1655583050000|2022-06-18 20:10:50|890.84|885.44|889.45|884.05|890.84|885.44|889.34|883.94|39
1655583060000|2022-06-18 20:11:00|889.52|884.12|893.2|887.8|893.28|887.88|889.52|884.12|40
1655583070000|2022-06-18 20:11:10|893.24|887.84|892.51|887.11|893.24|887.84|891.87|886.47|39
1655583080000|2022-06-18 20:11:20|892.52|887.12|889.93|884.53|892.75|887.35|889.93|884.53|38
1655583090000|2022-06-18 20:11:30|890.02|884.62|889.67|884.27|890.59|885.19|889.44|884.04|36
1655583100000|2022-06-18 20:11:40|889.92|884.52|888.79|883.39|890.12|884.72|888.21|882.81|37
1655583110000|2022-06-18 20:11:50|888.55|883.15|887.34|881.94|888.76|883.36|887.1|881.7|39
1655583120000|2022-06-18 20:12:00|887.21|881.81|887.2|881.8|888.69|883.29|887.17|881.77|38
1655583130000|2022-06-18 20:12:10|887.26|881.86|884.39|878.99|887.27|881.87|884.34|878.94|38
1655583140000|2022-06-18 20:12:20|884.43|879.03|884.53|879.13|884.87|879.47|883.01|877.61|40
1655583150000|2022-06-18 20:12:30|884.56|879.16|887.46|882.06|888.91|883.51|884.48|879.08|38
1655583160000|2022-06-18 20:12:40|887.59|882.19|894.08|888.68|894.08|888.68|887.59|882.19|40
1655583170000|2022-06-18 20:12:50|894.07|888.67|895.31|889.91|896.27|890.87|894.07|888.67|39
1655583180000|2022-06-18 20:13:00|895.34|889.94|895.85|890.45|897.98|892.58|895.28|889.88|38
1655583190000|2022-06-18 20:13:10|895.92|890.52|892.81|887.41|896.54|891.14|892.53|887.13|39
1655583200000|2022-06-18 20:13:20|892.48|887.08|892.96|887.56|894.85|889.45|891.34|885.94|38
1655583210000|2022-06-18 20:13:30|892.92|887.52|896.81|891.41|896.81|891.41|892.9|887.5|40
1655583220000|2022-06-18 20:13:40|896.73|891.33|899.95|894.55|899.95|894.55|896.28|890.88|39
1655583230000|2022-06-18 20:13:50|899.87|894.47|904.24|898.84|908.32|902.92|899.78|894.38|40
1655583240000|2022-06-18 20:14:00|904.12|898.72|913.09|907.69|913.29|907.89|903.71|898.31|39
1655583250000|2022-06-18 20:14:10|913.12|907.72|915.41|910.01|915.41|910.01|912.77|907.37|39
1655583260000|2022-06-18 20:14:20|915.43|910.03|925.51|920.11|925.51|920.11|915.43|910.03|40
1655583270000|2022-06-18 20:14:30|925.89|920.49|919.98|914.58|927.54|922.14|919.98|914.58|40
1655583280000|2022-06-18 20:14:40|919.92|914.52|918.98|913.58|921.76|916.36|918.85|913.45|40
1655583290000|2022-06-18 20:14:50|918.97|913.57|915.67|910.27|918.97|913.57|915.67|910.27|39
1655583300000|2022-06-18 20:15:00|915.71|910.31|917.13|911.73|917.22|911.82|915.7|910.3|39
1655583310000|2022-06-18 20:15:10|917.63|912.23|918.94|913.54|919.72|914.32|917.55|912.15|37
1655583320000|2022-06-18 20:15:20|919.26|913.86|921.24|915.84|922.59|917.19|918.93|913.53|37
1655583330000|2022-06-18 20:15:30|920.97|915.57|924.66|919.26|926.09|920.69|920.97|915.57|39
1655583340000|2022-06-18 20:15:40|924.54|919.14|919.92|914.52|924.59|919.19|919.63|914.23|40
1655583350000|2022-06-18 20:15:50|920.41|915.01|920.35|914.95|921.32|915.92|919.33|913.93|40
1655583360000|2022-06-18 20:16:00|920.29|914.89|923.55|918.15|924.57|919.17|920.29|914.89|40
1655583370000|2022-06-18 20:16:10|923.58|918.18|922.86|917.46|925.19|919.79|922.86|917.46|39
1655583380000|2022-06-18 20:16:20|922.66|917.26|919.07|913.67|923.07|917.67|919.07|913.67|37
1655583390000|2022-06-18 20:16:30|919.08|913.68|922.98|917.58|922.98|917.58|919.08|913.68|40
1655583400000|2022-06-18 20:16:40|923.02|917.62|922.75|917.35|923.38|917.98|922.29|916.89|37
1655583410000|2022-06-18 20:16:50|922.45|917.05|922.89|917.49|923.59|918.19|922.24|916.84|38
1655583420000|2022-06-18 20:17:00|922.92|917.52|920.34|914.94|922.92|917.52|920.34|914.94|39
1655583430000|2022-06-18 20:17:10|920.17|914.77|919.06|913.66|920.22|914.82|918.22|912.82|38
1655583440000|2022-06-18 20:17:20|918.94|913.54|916.01|910.61|918.94|913.54|915.73|910.33|40
1655583450000|2022-06-18 20:17:30|916.12|910.72|916.17|910.77|917.17|911.77|915.18|909.78|38
1655583460000|2022-06-18 20:17:40|916.1|910.7|914.37|908.97|916.29|910.89|914.12|908.72|39
1655583470000|2022-06-18 20:17:50|914.63|909.23|915.23|909.83|915.38|909.98|913.75|908.35|39
1655583480000|2022-06-18 20:18:00|915.11|909.71|911.22|905.82|915.11|909.71|910.25|904.85|38
1655583490000|2022-06-18 20:18:10|911.17|905.77|911.03|905.63|912.79|907.39|911.03|905.63|40
1655583500000|2022-06-18 20:18:20|910.9|905.5|909.5|904.1|910.9|905.5|908.51|903.11|40
1655583510000|2022-06-18 20:18:30|909.69|904.29|905.98|900.58|909.97|904.57|905.28|899.88|40
1655583520000|2022-06-18 20:18:40|905.47|900.07|901.87|896.47|905.47|900.07|901.87|896.47|37
1655583530000|2022-06-18 20:18:50|901.81|896.41|903.94|898.54|903.94|898.54|900.67|895.27|38
1655583540000|2022-06-18 20:19:00|903.8|898.4|905.87|900.47|906.49|901.09|900.63|895.23|38
1655583550000|2022-06-18 20:19:10|905.36|899.96|905.72|900.32|905.72|900.32|902.47|897.07|40
1655583560000|2022-06-18 20:19:20|905.46|900.06|903.91|898.51|905.6|900.2|902.65|897.25|39
1655583570000|2022-06-18 20:19:30|903.99|898.59|906.12|900.72|906.12|900.72|903.26|897.86|39
1655583580000|2022-06-18 20:19:40|906.05|900.65|910.77|905.37|911.08|905.68|905.32|899.92|40
1655583590000|2022-06-18 20:19:50|910.27|904.87|911.49|906.09|912.19|906.79|909.94|904.54|39
1655583600000|2022-06-18 20:20:00|911.34|905.94|917.79|912.39|918.29|912.89|911.34|905.94|40
1655583610000|2022-06-18 20:20:10|917.57|912.17|913.2|907.8|917.66|912.26|912.97|907.57|40
1655583620000|2022-06-18 20:20:20|912.8|907.4|912.18|906.78|913.17|907.77|911.82|906.42|38
1655583630000|2022-06-18 20:20:30|912.1|906.7|912.29|906.89|912.45|907.05|910.69|905.29|38
1655583640000|2022-06-18 20:20:40|912.27|906.87|911.17|905.77|913.16|907.76|911.17|905.77|39
1655583650000|2022-06-18 20:20:50|911.19|905.79|911.6|906.2|912.6|907.2|911.14|905.74|37
1655583660000|2022-06-18 20:21:00|911.61|906.21|913.49|908.09|913.82|908.42|911.4|906|37
1655583670000|2022-06-18 20:21:10|913.39|907.99|911.63|906.23|913.39|907.99|911.29|905.89|37
1655583680000|2022-06-18 20:21:20|911.52|906.12|909.21|903.81|911.52|906.12|909.21|903.81|39
1655583690000|2022-06-18 20:21:30|909.02|903.62|908.18|902.78|909.26|903.86|906.85|901.45|38
1655583700000|2022-06-18 20:21:40|908.15|902.75|909.9|904.5|910.55|905.15|907.96|902.56|37
1655583710000|2022-06-18 20:21:50|909.48|904.08|909.29|903.89|909.48|904.08|908.6|903.2|40
1655583720000|2022-06-18 20:22:00|909|903.6|909.21|903.81|909.28|903.88|907.58|902.18|40
1655583730000|2022-06-18 20:22:10|909.26|903.86|910|904.6|910.63|905.23|909.04|903.64|38
1655583740000|2022-06-18 20:22:20|909.82|904.42|910.58|905.18|911.34|905.94|909.82|904.42|38
1655583750000|2022-06-18 20:22:30|910.43|905.03|912.79|907.39|912.79|907.39|910.06|904.66|36
1655583760000|2022-06-18 20:22:40|913|907.6|914.52|909.12|914.87|909.47|912.89|907.49|37
1655583770000|2022-06-18 20:22:50|914.36|908.96|912.69|907.29|914.36|908.96|912.6|907.2|40
1655583780000|2022-06-18 20:23:00|912.74|907.34|914.15|908.75|915.34|909.94|912.74|907.34|40
1655583790000|2022-06-18 20:23:10|914.28|908.88|915.74|910.34|915.74|910.34|914.28|908.88|37
1655583800000|2022-06-18 20:23:20|915.87|910.47|916.62|911.22|917.14|911.74|915.87|910.47|38
1655583810000|2022-06-18 20:23:30|916.68|911.28|916.86|911.46|917.55|912.15|916.65|911.25|39
1655583820000|2022-06-18 20:23:40|916.72|911.32|919.27|913.87|919.68|914.28|916.7|911.3|38
1655583830000|2022-06-18 20:23:50|918.76|913.36|922.36|916.96|922.36|916.96|917.72|912.32|40
1655583840000|2022-06-18 20:24:00|922.46|917.06|926.26|920.86|926.26|920.86|922.22|916.82|39
1655583850000|2022-06-18 20:24:10|926.57|921.17|923.18|917.78|926.82|921.42|923.18|917.78|39
1655583860000|2022-06-18 20:24:20|922.79|917.39|921.35|915.95|923.04|917.64|920.83|915.43|40
1655583870000|2022-06-18 20:24:30|921.25|915.85|920.7|915.3|921.25|915.85|919.54|914.14|38
1655583880000|2022-06-18 20:24:40|920.73|915.33|919.27|913.87|920.73|915.33|919.27|913.87|37
1655583890000|2022-06-18 20:24:50|919.31|913.91|919.9|914.5|919.9|914.5|919.05|913.65|39
1655583900000|2022-06-18 20:25:00|920.25|914.85|919.18|913.78|920.25|914.85|919.01|913.61|40
1655583910000|2022-06-18 20:25:10|919.13|913.73|918.22|912.82|919.13|913.73|916.95|911.55|39
1655583920000|2022-06-18 20:25:20|918|912.6|915.93|910.53|918|912.6|915.93|910.53|39
1655583930000|2022-06-18 20:25:30|915.83|910.43|914.77|909.37|916.06|910.66|914.76|909.36|40
1655583940000|2022-06-18 20:25:40|914.65|909.25|914.69|909.29|915|909.6|914.09|908.69|39
1655583950000|2022-06-18 20:25:50|914.79|909.39|914.23|908.83|914.79|909.39|913.39|907.99|39
1655583960000|2022-06-18 20:26:00|914.02|908.62|912.62|907.22|914.48|909.08|912.62|907.22|37
1655583970000|2022-06-18 20:26:10|912.56|907.16|912.03|906.63|912.57|907.17|911.1|905.7|38
1655583980000|2022-06-18 20:26:20|912.11|906.71|911.82|906.42|913.21|907.81|911.82|906.42|40
1655583990000|2022-06-18 20:26:30|911.68|906.28|910.45|905.05|911.86|906.46|910.45|905.05|35
1655584000000|2022-06-18 20:26:40|910.34|904.94|908.8|903.4|910.34|904.94|908.8|903.4|37
1655584010000|2022-06-18 20:26:50|908.84|903.44|908.18|902.78|909.29|903.89|908.1|902.7|37
1655584020000|2022-06-18 20:27:00|908.76|903.36|911.81|906.41|911.9|906.5|908.53|903.13|38
1655584030000|2022-06-18 20:27:10|911.84|906.44|911.69|906.29|912.69|907.29|910.36|904.96|39
1655584040000|2022-06-18 20:27:20|911.63|906.23|909.94|904.54|911.65|906.25|908.36|902.96|37
1655584050000|2022-06-18 20:27:30|909.89|904.49|909.8|904.4|910.59|905.19|909.13|903.73|39
1655584060000|2022-06-18 20:27:40|909.94|904.54|908.88|903.48|910.2|904.8|907.77|902.37|38
1655584070000|2022-06-18 20:27:50|908.94|903.54|907.65|902.25|908.94|903.54|907.41|902.01|39
1655584080000|2022-06-18 20:28:00|907.58|902.18|905.97|900.57|907.83|902.43|904.7|899.3|37
1655584090000|2022-06-18 20:28:10|906.23|900.83|903.59|898.19|906.28|900.88|903.06|897.66|40
1655584100000|2022-06-18 20:28:20|903.42|898.02|902.77|897.37|903.42|898.02|901.55|896.15|36
1655584110000|2022-06-18 20:28:30|903.03|897.63|904.63|899.23|905.13|899.73|903|897.6|37
1655584120000|2022-06-18 20:28:40|904.33|898.93|902.84|897.44|905.07|899.67|902.15|896.75|38
1655584130000|2022-06-18 20:28:50|902.67|897.27|902.02|896.62|903.48|898.08|901.79|896.39|39
1655584140000|2022-06-18 20:29:00|902|896.6|902.35|896.95|902.6|897.2|901.01|895.61|38
1655584150000|2022-06-18 20:29:10|902.08|896.68|906.3|900.9|906.34|900.94|901.92|896.52|39
1655584160000|2022-06-18 20:29:20|906.06|900.66|903.64|898.24|906.06|900.66|903.42|898.02|39
1655584170000|2022-06-18 20:29:30|903.45|898.05|903.77|898.37|904.07|898.67|901.72|896.32|40
1655584180000|2022-06-18 20:29:40|904.04|898.64|902.47|897.07|904.87|899.47|902.47|897.07|38
1655584190000|2022-06-18 20:29:50|902.49|897.09|902.78|897.38|903.43|898.03|902.01|896.61|40
1655584200000|2022-06-18 20:30:00|902.75|897.35|901.45|896.05|903.66|898.26|901.45|896.05|39
1655584210000|2022-06-18 20:30:10|901.29|895.89|904.01|898.61|904.01|898.61|901.23|895.83|38
1655584220000|2022-06-18 20:30:20|903.84|898.44|903.89|898.49|903.99|898.59|902.68|897.28|39
1655584230000|2022-06-18 20:30:30|903.66|898.26|906.92|901.52|906.92|901.52|903.66|898.26|38
1655584240000|2022-06-18 20:30:40|907.28|901.88|906.79|901.39|908.5|903.1|906.44|901.04|38
1655584250000|2022-06-18 20:30:50|906.89|901.49|906.84|901.44|907.25|901.85|904.81|899.41|39
1655584260000|2022-06-18 20:31:00|907.22|901.82|908.81|903.41|908.81|903.41|906.72|901.32|40
1655584270000|2022-06-18 20:31:10|908.82|903.42|907.86|902.46|909.5|904.1|907.86|902.46|40
1655584280000|2022-06-18 20:31:20|907.6|902.2|904.69|899.29|907.6|902.2|904.69|899.29|37
1655584290000|2022-06-18 20:31:30|904.58|899.18|905.46|900.06|905.46|900.06|903.63|898.23|40
1655584300000|2022-06-18 20:31:40|905.63|900.23|907.36|901.96|907.46|902.06|905.21|899.81|40
1655584310000|2022-06-18 20:31:50|907.16|901.76|904.95|899.55|907.16|901.76|904.61|899.21|38
1655584320000|2022-06-18 20:32:00|905.07|899.67|903.2|897.8|905.14|899.74|903|897.6|38
1655584330000|2022-06-18 20:32:10|903.19|897.79|902.93|897.53|904.2|898.8|902.93|897.53|38
1655584340000|2022-06-18 20:32:20|902.89|897.49|903.55|898.15|903.55|898.15|902.63|897.23|37
1655584350000|2022-06-18 20:32:30|903.69|898.29|902.78|897.38|904.64|899.24|902.77|897.37|37
1655584360000|2022-06-18 20:32:40|902.72|897.32|902.61|897.21|903.9|898.5|902.61|897.21|39
1655584370000|2022-06-18 20:32:50|902.56|897.16|902.27|896.87|903.12|897.72|901.87|896.47|35
1655584380000|2022-06-18 20:33:00|902.33|896.93|902.34|896.94|903.09|897.69|902.04|896.64|36
1655584390000|2022-06-18 20:33:10|902.38|896.98|901.82|896.42|903.54|898.14|901.76|896.36|36
1655584400000|2022-06-18 20:33:20|901.77|896.37|902.74|897.34|902.84|897.44|901.67|896.27|38
1655584410000|2022-06-18 20:33:30|902.72|897.32|902.31|896.91|902.85|897.45|902.11|896.71|37
1655584420000|2022-06-18 20:33:40|902.12|896.72|901.93|896.53|902.3|896.9|901.21|895.81|38
1655584430000|2022-06-18 20:33:50|901.87|896.47|900.97|895.57|901.87|896.47|900.34|894.94|39
1655584440000|2022-06-18 20:34:00|901.04|895.64|899.26|893.86|901.45|896.05|898.59|893.19|39
1655584450000|2022-06-18 20:34:10|899.21|893.81|897.14|891.74|899.26|893.86|896.62|891.22|38
1655584460000|2022-06-18 20:34:20|897.18|891.78|895.54|890.14|897.36|891.96|895.07|889.67|39
1655584470000|2022-06-18 20:34:30|895.89|890.49|895.39|889.99|897.16|891.76|895.33|889.93|40
1655584480000|2022-06-18 20:34:40|895.53|890.13|898.09|892.69|898.09|892.69|895.14|889.74|35
1655584490000|2022-06-18 20:34:50|898.28|892.88|903.03|897.63|903.03|897.63|898.26|892.86|39
1655584500000|2022-06-18 20:35:00|903.52|898.12|901.02|895.62|904.14|898.74|900.82|895.42|40
1655584510000|2022-06-18 20:35:10|900.71|895.31|904.56|899.16|904.56|899.16|900.34|894.94|38
1655584520000|2022-06-18 20:35:20|904.64|899.24|906.18|900.78|906.18|900.78|904.31|898.91|40
1655584530000|2022-06-18 20:35:30|906.33|900.93|909.79|904.39|910.05|904.65|906.33|900.93|38
1655584540000|2022-06-18 20:35:40|909.74|904.34|907.54|902.14|909.84|904.44|906.99|901.59|40
1655584550000|2022-06-18 20:35:50|907.53|902.13|904.45|899.05|907.66|902.26|904.36|898.96|39
1655584560000|2022-06-18 20:36:00|904.86|899.46|901.54|896.14|904.86|899.46|901.48|896.08|40
1655584570000|2022-06-18 20:36:10|901.47|896.07|902.8|897.4|902.8|897.4|901.36|895.96|39
1655584580000|2022-06-18 20:36:20|902.62|897.22|904.2|898.8|904.2|898.8|901.3|895.9|40
1655584590000|2022-06-18 20:36:30|904.37|898.97|905.01|899.61|905.18|899.78|903.92|898.52|39
1655584600000|2022-06-18 20:36:40|905.2|899.8|906.61|901.21|906.73|901.33|905.05|899.65|39
1655584610000|2022-06-18 20:36:50|906.53|901.13|906.26|900.86|906.53|901.13|905.66|900.26|34
1655584620000|2022-06-18 20:37:00|906.32|900.92|907.55|902.15|907.55|902.15|906.32|900.92|39
1655584630000|2022-06-18 20:37:10|907.48|902.08|907.92|902.52|908.43|903.03|907.44|902.04|39
1655584640000|2022-06-18 20:37:20|907.86|902.46|908.42|903.02|908.53|903.13|907.6|902.2|36
1655584650000|2022-06-18 20:37:30|908.54|903.14|905.77|900.37|908.63|903.23|905.58|900.18|40
1655584660000|2022-06-18 20:37:40|905.89|900.49|905.1|899.7|906.13|900.73|905.1|899.7|38
1655584670000|2022-06-18 20:37:50|904.89|899.49|903.98|898.58|904.89|899.49|903.74|898.34|37
1655584680000|2022-06-18 20:38:00|904.4|899|904.16|898.76|905.02|899.62|903.81|898.41|36
1655584690000|2022-06-18 20:38:10|904.14|898.74|904.51|899.11|906.05|900.65|904.14|898.74|38
1655584700000|2022-06-18 20:38:20|904.54|899.14|906.58|901.18|906.81|901.41|904.54|899.14|39
1655584710000|2022-06-18 20:38:30|906.62|901.22|906.4|901|906.63|901.23|905.7|900.3|38
1655584720000|2022-06-18 20:38:40|906.25|900.85|907.19|901.79|907.19|901.79|906.25|900.85|38
1655584730000|2022-06-18 20:38:50|907.39|901.99|907.77|902.37|908.5|903.1|907.39|901.99|39
1655584740000|2022-06-18 20:39:00|908.03|902.63|908.81|903.41|909.31|903.91|907.37|901.97|39
1655584750000|2022-06-18 20:39:10|908.94|903.54|909.64|904.24|909.66|904.26|908.54|903.14|39
1655584760000|2022-06-18 20:39:20|909.73|904.33|909.86|904.46|911.55|906.15|909.73|904.33|38
1655584770000|2022-06-18 20:39:30|909.9|904.5|908.94|903.54|909.96|904.56|907.29|901.89|39
1655584780000|2022-06-18 20:39:40|908.95|903.55|908.78|903.38|909.62|904.22|908.7|903.3|37
1655584790000|2022-06-18 20:39:50|908.76|903.36|907.51|902.11|908.76|903.36|907.32|901.92|33
1655584800000|2022-06-18 20:40:00|907.78|902.38|907.43|902.03|908.01|902.61|906.77|901.37|37
1655584810000|2022-06-18 20:40:10|907.6|902.2|909.03|903.63|909.56|904.16|907.6|902.2|39
1655584820000|2022-06-18 20:40:20|909.17|903.77|908.34|902.94|909.27|903.87|908.34|902.94|39
1655584830000|2022-06-18 20:40:30|908.07|902.67|909.21|903.81|909.38|903.98|908.07|902.67|37
1655584840000|2022-06-18 20:40:40|909.2|903.8|907.68|902.28|909.2|903.8|907.68|902.28|37
1655584850000|2022-06-18 20:40:50|907.7|902.3|905.97|900.57|907.7|902.3|905.42|900.02|38
1655584860000|2022-06-18 20:41:00|905.98|900.58|904.96|899.56|906.5|901.1|904.78|899.38|35
1655584870000|2022-06-18 20:41:10|905.29|899.89|905.87|900.47|906.6|901.2|905.04|899.64|38
1655584880000|2022-06-18 20:41:20|905.82|900.42|905.91|900.51|905.96|900.56|905.15|899.75|39
1655584890000|2022-06-18 20:41:30|905.82|900.42|905.56|900.16|905.93|900.53|905.41|900.01|37
1655584900000|2022-06-18 20:41:40|905.54|900.14|905.24|899.84|905.54|900.14|904.84|899.44|37
1655584910000|2022-06-18 20:41:50|905.11|899.71|905.27|899.87|905.51|900.11|904.69|899.29|37
1655584920000|2022-06-18 20:42:00|905.16|899.76|906|900.6|906|900.6|904.57|899.17|40
1655584930000|2022-06-18 20:42:10|906.03|900.63|906.6|901.2|907.05|901.65|906.03|900.63|40
1655584940000|2022-06-18 20:42:20|906.34|900.94|905.24|899.84|906.34|900.94|905.09|899.69|37
1655584950000|2022-06-18 20:42:30|905.22|899.82|905|899.6|905.66|900.26|904.47|899.07|33
1655584960000|2022-06-18 20:42:40|904.89|899.49|904.53|899.13|904.94|899.54|904.15|898.75|36
1655584970000|2022-06-18 20:42:50|904.43|899.03|903.38|897.98|904.43|899.03|903.38|897.98|35
1655584980000|2022-06-18 20:43:00|903.43|898.03|902.62|897.22|904.02|898.62|902.56|897.16|36
1655584990000|2022-06-18 20:43:10|902.76|897.36|901.62|896.22|902.76|897.36|901.62|896.22|37
1655585000000|2022-06-18 20:43:20|901.48|896.08|901.73|896.33|901.92|896.52|901.23|895.83|34
1655585010000|2022-06-18 20:43:30|901.65|896.25|900.83|895.43|901.65|896.25|900.46|895.06|33
1655585020000|2022-06-18 20:43:40|900.84|895.44|901.48|896.08|901.52|896.12|900.67|895.27|34
1655585030000|2022-06-18 20:43:50|901.51|896.11|902.55|897.15|903.22|897.82|901.5|896.1|37
1655585040000|2022-06-18 20:44:00|902.25|896.85|901.33|895.93|902.35|896.95|901.29|895.89|34
1655585050000|2022-06-18 20:44:10|901.35|895.95|901.05|895.65|901.75|896.35|901.05|895.65|35
1655585060000|2022-06-18 20:44:20|901.01|895.61|900.96|895.56|901.45|896.05|900.67|895.27|36
1655585070000|2022-06-18 20:44:30|901.05|895.65|901.25|895.85|901.43|896.03|900.7|895.3|36
1655585080000|2022-06-18 20:44:40|901.31|895.91|900.96|895.56|901.6|896.2|900.59|895.19|36
1655585090000|2022-06-18 20:44:50|900.97|895.57|900.2|894.8|901.02|895.62|900.2|894.8|35
1655585100000|2022-06-18 20:45:00|900.18|894.78|903.97|898.57|904.1|898.7|899.82|894.42|40
1655585110000|2022-06-18 20:45:10|903.78|898.38|904.95|899.55|904.95|899.55|902.73|897.33|36
1655585120000|2022-06-18 20:45:20|905.01|899.61|903.4|898|905.16|899.76|903.39|897.99|36
1655585130000|2022-06-18 20:45:30|903.41|898.01|902.52|897.12|903.41|898.01|902.49|897.09|40
1655585140000|2022-06-18 20:45:40|902.6|897.2|901.5|896.1|902.6|897.2|901.5|896.1|40
1655585150000|2022-06-18 20:45:50|901.44|896.04|902.23|896.83|903.12|897.72|901.39|895.99|36
1655585160000|2022-06-18 20:46:00|902.24|896.84|901.57|896.17|903.18|897.78|901.57|896.17|37
1655585170000|2022-06-18 20:46:10|901.56|896.16|901.15|895.75|901.67|896.27|900.8|895.4|36
1655585180000|2022-06-18 20:46:20|901.24|895.84|902.66|897.26|902.66|897.26|900.95|895.55|34
1655585190000|2022-06-18 20:46:30|902.63|897.23|901.82|896.42|903.08|897.68|901.6|896.2|35
1655585200000|2022-06-18 20:46:40|901.85|896.45|901.18|895.78|902.01|896.61|901.18|895.78|38
1655585210000|2022-06-18 20:46:50|901.21|895.81|900.77|895.37|902.38|896.98|900.77|895.37|34
1655585220000|2022-06-18 20:47:00|900.57|895.17|899.34|893.94|900.57|895.17|899.34|893.94|37
1655585230000|2022-06-18 20:47:10|899.04|893.64|897.32|891.92|899.04|893.64|896.56|891.16|39
1655585240000|2022-06-18 20:47:20|897.27|891.87|896.82|891.42|897.81|892.41|896|890.6|40
1655585250000|2022-06-18 20:47:30|897.04|891.64|897.83|892.43|897.87|892.47|895.76|890.36|39
1655585260000|2022-06-18 20:47:40|897.77|892.37|896.36|890.96|897.77|892.37|896.29|890.89|40
1655585270000|2022-06-18 20:47:50|896.28|890.88|895.83|890.43|896.51|891.11|895.69|890.29|37
1655585280000|2022-06-18 20:48:00|895.99|890.59|897.41|892.01|897.68|892.28|895.99|890.59|35
1655585290000|2022-06-18 20:48:10|897.5|892.1|896.82|891.42|897.66|892.26|896.23|890.83|38
1655585300000|2022-06-18 20:48:20|896.73|891.33|895.21|889.81|897.02|891.62|895.21|889.81|37
1655585310000|2022-06-18 20:48:30|894.95|889.55|894.29|888.89|894.98|889.58|892.67|887.27|38
1655585320000|2022-06-18 20:48:40|894|888.6|895.38|889.98|896.69|891.29|893.56|888.16|38
1655585330000|2022-06-18 20:48:50|895.28|889.88|896.09|890.69|896.15|890.75|894.27|888.87|40
1655585340000|2022-06-18 20:49:00|896.42|891.02|894.91|889.51|896.45|891.05|894.91|889.51|39
1655585350000|2022-06-18 20:49:10|894.81|889.41|893.64|888.24|894.87|889.47|893.64|888.24|39
1655585360000|2022-06-18 20:49:20|893.65|888.25|893.01|887.61|895.68|890.28|892.93|887.53|39
1655585370000|2022-06-18 20:49:30|893|887.6|892.67|887.27|894.46|889.06|892.67|887.27|37
1655585380000|2022-06-18 20:49:40|892.68|887.28|892.24|886.84|893.28|887.88|892.24|886.84|39
1655585390000|2022-06-18 20:49:50|892.01|886.61|890.7|885.3|892.01|886.61|889.79|884.39|40
1655585400000|2022-06-18 20:50:00|890.67|885.27|892.41|887.01|892.69|887.29|890.42|885.02|38
1655585410000|2022-06-18 20:50:10|892.67|887.27|891.57|886.17|893.32|887.92|891.41|886.01|37
1655585420000|2022-06-18 20:50:20|891.5|886.1|890.41|885.01|891.5|886.1|889.83|884.43|35
1655585430000|2022-06-18 20:50:30|890.46|885.06|891.31|885.91|891.88|886.48|890.22|884.82|39
1655585440000|2022-06-18 20:50:40|891.23|885.83|890.62|885.22|891.23|885.83|890.57|885.17|37
1655585450000|2022-06-18 20:50:50|890.52|885.12|890.81|885.41|891.07|885.67|889.51|884.11|39
1655585460000|2022-06-18 20:51:00|890.94|885.54|892.82|887.42|892.82|887.42|890.69|885.29|39
1655585470000|2022-06-18 20:51:10|892.99|887.59|896.84|891.44|896.84|891.44|892.99|887.59|39
1655585480000|2022-06-18 20:51:20|897.18|891.78|896.51|891.11|897.26|891.86|894.66|889.26|39
1655585490000|2022-06-18 20:51:30|896.68|891.28|895.58|890.18|896.77|891.37|895.38|889.98|36
1655585500000|2022-06-18 20:51:40|895.5|890.1|896.85|891.45|897|891.6|894.67|889.27|40
1655585510000|2022-06-18 20:51:50|897.02|891.62|895.19|889.79|897.4|892|895.19|889.79|37
1655585520000|2022-06-18 20:52:00|895.31|889.91|893.59|888.19|895.67|890.27|893.57|888.17|38
1655585530000|2022-06-18 20:52:10|893.67|888.27|893.45|888.05|895.85|890.45|893.22|887.82|38
1655585540000|2022-06-18 20:52:20|893.55|888.15|891.89|886.49|893.57|888.17|891.84|886.44|35
1655585550000|2022-06-18 20:52:30|891.48|886.08|893.25|887.85|893.25|887.85|891.48|886.08|39
1655585560000|2022-06-18 20:52:40|893.24|887.84|892.61|887.21|893.24|887.84|892.13|886.73|39
1655585570000|2022-06-18 20:52:50|892.58|887.18|891.43|886.03|892.58|887.18|891.43|886.03|35
1655585580000|2022-06-18 20:53:00|891.24|885.84|891.39|885.99|891.58|886.18|890.52|885.12|36
1655585590000|2022-06-18 20:53:10|891.29|885.89|891.07|885.67|892.28|886.88|890.78|885.38|37
1655585600000|2022-06-18 20:53:20|891.09|885.69|890.27|884.87|891.14|885.74|890.13|884.73|38
1655585610000|2022-06-18 20:53:30|890.22|884.82|891.88|886.48|891.9|886.5|889.53|884.13|39
1655585620000|2022-06-18 20:53:40|891.96|886.56|892.89|887.49|892.89|887.49|891.33|885.93|40
1655585630000|2022-06-18 20:53:50|893.05|887.65|893.58|888.18|894.43|889.03|893.05|887.65|37
1655585640000|2022-06-18 20:54:00|893.56|888.16|895.06|889.66|895.06|889.66|893.56|888.16|37
1655585650000|2022-06-18 20:54:10|895.28|889.88|896.92|891.52|897.28|891.88|895.28|889.88|36
1655585660000|2022-06-18 20:54:20|896.94|891.54|895.65|890.25|897.24|891.84|895.52|890.12|37
1655585670000|2022-06-18 20:54:30|895.7|890.3|896.67|891.27|897.17|891.77|895.7|890.3|38
1655585680000|2022-06-18 20:54:40|896.87|891.47|894.26|888.86|896.87|891.47|894.26|888.86|38
1655585690000|2022-06-18 20:54:50|894.44|889.04|893.17|887.77|894.46|889.06|892.7|887.3|37
1655585700000|2022-06-18 20:55:00|893.38|887.98|892.17|886.77|893.7|888.3|892.15|886.75|38
1655585710000|2022-06-18 20:55:10|892.18|886.78|891.79|886.39|892.52|887.12|890.78|885.38|38
1655585720000|2022-06-18 20:55:20|891.86|886.46|889.74|884.34|891.88|886.48|889.74|884.34|37
1655585730000|2022-06-18 20:55:30|889.87|884.47|890.81|885.41|891.92|886.52|889.87|884.47|38
1655585740000|2022-06-18 20:55:40|890.97|885.57|891.37|885.97|891.59|886.19|890.04|884.64|38
1655585750000|2022-06-18 20:55:50|891.48|886.08|890.42|885.02|891.59|886.19|890.42|885.02|38
1655585760000|2022-06-18 20:56:00|890.48|885.08|893.23|887.83|893.23|887.83|890.48|885.08|39
1655585770000|2022-06-18 20:56:10|893.44|888.04|893.96|888.56|893.96|888.56|892.85|887.45|39
1655585780000|2022-06-18 20:56:20|894.13|888.73|894.1|888.7|895.62|890.22|893.83|888.43|35
1655585790000|2022-06-18 20:56:30|894.15|888.75|895.04|889.64|895.15|889.75|894.15|888.75|38
1655585800000|2022-06-18 20:56:40|895.15|889.75|894.37|888.97|895.49|890.09|894.28|888.88|40
1655585810000|2022-06-18 20:56:50|894.39|888.99|895.54|890.14|895.64|890.24|894.39|888.99|38
1655585820000|2022-06-18 20:57:00|895.51|890.11|897.21|891.81|897.3|891.9|895.4|890|37
1655585830000|2022-06-18 20:57:10|897.23|891.83|896.08|890.68|897.48|892.08|894.44|889.04|39
1655585840000|2022-06-18 20:57:20|896.04|890.64|896.42|891.02|897.5|892.1|895.97|890.57|38
1655585850000|2022-06-18 20:57:30|896.58|891.18|897.51|892.11|897.76|892.36|896.58|891.18|36
1655585860000|2022-06-18 20:57:40|897.54|892.14|898.11|892.71|898.26|892.86|897.1|891.7|39
1655585870000|2022-06-18 20:57:50|898.18|892.78|899.99|894.59|899.99|894.59|897.94|892.54|39
1655585880000|2022-06-18 20:58:00|900.1|894.7|899.32|893.92|900.69|895.29|899.32|893.92|37
1655585890000|2022-06-18 20:58:10|899.14|893.74|901.02|895.62|901.07|895.67|898.49|893.09|38
1655585900000|2022-06-18 20:58:20|901.04|895.64|901.98|896.58|901.98|896.58|900.31|894.91|39
1655585910000|2022-06-18 20:58:30|902.2|896.8|903.85|898.45|904.77|899.37|902.2|896.8|38
1655585920000|2022-06-18 20:58:40|903.74|898.34|902.73|897.33|903.95|898.55|902.46|897.06|38
1655585930000|2022-06-18 20:58:50|902.91|897.51|903.6|898.2|904.2|898.8|902.78|897.38|38
1655585940000|2022-06-18 20:59:00|903.48|898.08|904.75|899.35|905.39|899.99|903.24|897.84|39
1655585950000|2022-06-18 20:59:10|904.79|899.39|905.05|899.65|905.39|899.99|904.19|898.79|37
1655585960000|2022-06-18 20:59:20|905.16|899.76|905.16|899.76|905.28|899.88|904.1|898.7|36
1655585970000|2022-06-18 20:59:30|905.18|899.78|904.86|899.46|905.36|899.96|904.1|898.7|40
1655585980000|2022-06-18 20:59:40|904.98|899.58|905.09|899.69|905.74|900.34|904.92|899.52|40
1655585990000|2022-06-18 20:59:50|905.05|899.65|905.64|900.24|905.84|900.44|905.05|899.65|36
1655586000000|2022-06-18 21:00:00|905.69|900.29|904.51|899.11|905.96|900.56|904.24|898.84|38
1655586010000|2022-06-18 21:00:10|904.44|899.04|903.55|898.15|904.67|899.27|903.24|897.84|39
1655586020000|2022-06-18 21:00:20|903.54|898.14|903.14|897.74|904.54|899.14|903.07|897.67|36
1655586030000|2022-06-18 21:00:30|903.07|897.67|904.96|899.56|904.99|899.59|902.58|897.18|37
1655586040000|2022-06-18 21:00:40|904.9|899.5|906.44|901.04|906.46|901.06|904.83|899.43|37
1655586050000|2022-06-18 21:00:50|906.43|901.03|907.18|901.78|907.25|901.85|906.41|901.01|37
1655586060000|2022-06-18 21:01:00|907.23|901.83|906.42|901.02|907.76|902.36|906.32|900.92|39
1655586070000|2022-06-18 21:01:10|906.46|901.06|905.08|899.68|906.58|901.18|904.81|899.41|37
1655586080000|2022-06-18 21:01:20|905.15|899.75|907.72|902.32|907.74|902.34|905.15|899.75|40
1655586090000|2022-06-18 21:01:30|907.62|902.22|908.32|902.92|908.49|903.09|907.6|902.2|36
1655586100000|2022-06-18 21:01:40|908.25|902.85|906.72|901.32|908.25|902.85|906.19|900.79|35
1655586110000|2022-06-18 21:01:50|906.87|901.47|906.91|901.51|907.83|902.43|906.87|901.47|35
1655586120000|2022-06-18 21:02:00|906.78|901.38|905.12|899.72|906.78|901.38|905.12|899.72|37
1655586130000|2022-06-18 21:02:10|904.95|899.55|905.25|899.85|906.2|900.8|904.8|899.4|39
1655586140000|2022-06-18 21:02:20|905.32|899.92|906.85|901.45|906.85|901.45|905.32|899.92|35
1655586150000|2022-06-18 21:02:30|906.92|901.52|906.62|901.22|907.02|901.62|906.15|900.75|33
1655586160000|2022-06-18 21:02:40|906.72|901.32|906.01|900.61|906.72|901.32|905.68|900.28|34
1655586170000|2022-06-18 21:02:50|906.05|900.65|907.6|902.2|907.69|902.29|906.05|900.65|36
1655586180000|2022-06-18 21:03:00|907.46|902.06|906.77|901.37|907.66|902.26|906.04|900.64|37
1655586190000|2022-06-18 21:03:10|906.78|901.38|907.26|901.86|907.35|901.95|906.19|900.79|35
1655586200000|2022-06-18 21:03:20|907.18|901.78|907.83|902.43|908.04|902.64|907.17|901.77|38
1655586210000|2022-06-18 21:03:30|907.84|902.44|908.32|902.92|908.61|903.21|907.51|902.11|40
1655586220000|2022-06-18 21:03:40|908.26|902.86|908.52|903.12|908.63|903.23|908.16|902.76|37
1655586230000|2022-06-18 21:03:50|908.53|903.13|907.52|902.12|908.92|903.52|907.52|902.12|39
1655586240000|2022-06-18 21:04:00|907.59|902.19|908.59|903.19|908.85|903.45|907.2|901.8|37
1655586250000|2022-06-18 21:04:10|908.58|903.18|911.28|905.88|911.28|905.88|908.58|903.18|40
1655586260000|2022-06-18 21:04:20|911.37|905.97|914.81|909.41|914.82|909.42|911.37|905.97|39
1655586270000|2022-06-18 21:04:30|914.88|909.48|913.36|907.96|914.88|909.48|912.82|907.42|39
1655586280000|2022-06-18 21:04:40|913.32|907.92|915.29|909.89|915.29|909.89|913.32|907.92|38
1655586290000|2022-06-18 21:04:50|915.43|910.03|913.98|908.58|915.9|910.5|913.98|908.58|39
1655586300000|2022-06-18 21:05:00|914.02|908.62|914.63|909.23|914.92|909.52|913.76|908.36|40
1655586310000|2022-06-18 21:05:10|914.54|909.14|911.95|906.55|914.85|909.45|911.95|906.55|40
1655586320000|2022-06-18 21:05:20|912.1|906.7|910.94|905.54|912.2|906.8|910.05|904.65|38
1655586330000|2022-06-18 21:05:30|910.9|905.5|910.84|905.44|911.14|905.74|910.35|904.95|35
1655586340000|2022-06-18 21:05:40|910.65|905.25|909.43|904.03|910.65|905.25|908.87|903.47|35
1655586350000|2022-06-18 21:05:50|909.45|904.05|910.11|904.71|910.44|905.04|909.09|903.69|37
1655586360000|2022-06-18 21:06:00|910.27|904.87|908.75|903.35|910.28|904.88|908.75|903.35|40
1655586370000|2022-06-18 21:06:10|908.6|903.2|907.96|902.56|908.7|903.3|907.95|902.55|39
1655586380000|2022-06-18 21:06:20|907.91|902.51|907.29|901.89|908.09|902.69|907.09|901.69|34
1655586390000|2022-06-18 21:06:30|907.46|902.06|908.01|902.61|908.01|902.61|907.21|901.81|35
1655586400000|2022-06-18 21:06:40|908.02|902.62|906.75|901.35|908.06|902.66|906.75|901.35|38
1655586410000|2022-06-18 21:06:50|906.28|900.88|906.31|900.91|906.7|901.3|905.8|900.4|37
1655586420000|2022-06-18 21:07:00|906.28|900.88|906.37|900.97|906.68|901.28|905.99|900.59|32
1655586430000|2022-06-18 21:07:10|906.25|900.85|906.53|901.13|906.81|901.41|906.22|900.82|38
1655586440000|2022-06-18 21:07:20|906.62|901.22|906.62|901.22|907.02|901.62|906.3|900.9|36
1655586450000|2022-06-18 21:07:30|906.54|901.14|906.58|901.18|906.7|901.3|905.88|900.48|34
1655586460000|2022-06-18 21:07:40|906.32|900.92|906.95|901.55|906.95|901.55|906.25|900.85|36
1655586470000|2022-06-18 21:07:50|906.98|901.58|906.15|900.75|907.02|901.62|906.08|900.68|38
1655586480000|2022-06-18 21:08:00|906.16|900.76|906.91|901.51|907.07|901.67|906.13|900.73|37
1655586490000|2022-06-18 21:08:10|906.83|901.43|907.39|901.99|907.39|901.99|906.83|901.43|35
1655586500000|2022-06-18 21:08:20|907.45|902.05|909.01|903.61|909.19|903.79|907.45|902.05|37
1655586510000|2022-06-18 21:08:30|908.91|903.51|908.52|903.12|908.91|903.51|908.27|902.87|37
1655586520000|2022-06-18 21:08:40|908.56|903.16|908.65|903.25|909.06|903.66|908.2|902.8|37
1655586530000|2022-06-18 21:08:50|908.51|903.11|908.56|903.16|908.89|903.49|907.94|902.54|38
1655586540000|2022-06-18 21:09:00|908.55|903.15|909.24|903.84|909.26|903.86|908.32|902.92|36
1655586550000|2022-06-18 21:09:10|909.19|903.79|909.11|903.71|909.36|903.96|909.11|903.71|27
1655586560000|2022-06-18 21:09:20|909.06|903.66|910.12|904.72|910.12|904.72|908.96|903.56|38
1655586570000|2022-06-18 21:09:30|910.15|904.75|910.46|905.06|910.49|905.09|910.08|904.68|35
1655586580000|2022-06-18 21:09:40|910.48|905.08|910.52|905.12|910.8|905.4|910.44|905.04|35
1655586590000|2022-06-18 21:09:50|910.37|904.97|910.37|904.97|910.48|905.08|909.83|904.43|37
1655586600000|2022-06-18 21:10:00|910.35|904.95|909.58|904.18|910.41|905.01|909.58|904.18|37
1655586610000|2022-06-18 21:10:10|909.43|904.03|909.04|903.64|909.71|904.31|908.88|903.48|37
1655586620000|2022-06-18 21:10:20|909.03|903.63|909.07|903.67|909.15|903.75|908.55|903.15|36
1655586630000|2022-06-18 21:10:30|909.01|903.61|907.74|902.34|909.05|903.65|907.5|902.1|35
1655586640000|2022-06-18 21:10:40|907.61|902.21|908|902.6|908.52|903.12|907.48|902.08|38
1655586650000|2022-06-18 21:10:50|908.11|902.71|905.57|900.17|908.11|902.71|905.56|900.16|34
1655586660000|2022-06-18 21:11:00|905.58|900.18|905.14|899.74|905.92|900.52|904.86|899.46|37
1655586670000|2022-06-18 21:11:10|905.16|899.76|904.53|899.13|905.16|899.76|904.49|899.09|35
1655586680000|2022-06-18 21:11:20|904.48|899.08|904.35|898.95|904.65|899.25|904.03|898.63|35
1655586690000|2022-06-18 21:11:30|904.4|899|905.7|900.3|905.72|900.32|904.4|899|35
1655586700000|2022-06-18 21:11:40|905.68|900.28|905.57|900.17|905.98|900.58|905.52|900.12|35
1655586710000|2022-06-18 21:11:50|905.56|900.16|905.29|899.89|905.56|900.16|905.15|899.75|33
1655586720000|2022-06-18 21:12:00|905.28|899.88|905.18|899.78|905.4|900|905.05|899.65|31
1655586730000|2022-06-18 21:12:10|905.13|899.73|906.14|900.74|906.33|900.93|905.13|899.73|38
1655586740000|2022-06-18 21:12:20|906.09|900.69|904.42|899.02|906.17|900.77|904.4|899|36
1655586750000|2022-06-18 21:12:30|904.41|899.01|904.7|899.3|904.78|899.38|904.41|899.01|30
1655586760000|2022-06-18 21:12:40|904.79|899.39|904.69|899.29|905.12|899.72|904.69|899.29|29
1655586770000|2022-06-18 21:12:50|904.7|899.3|905.45|900.05|905.61|900.21|904.68|899.28|32
1655586780000|2022-06-18 21:13:00|905.47|900.07|905.11|899.71|905.97|900.57|905.11|899.71|35
1655586790000|2022-06-18 21:13:10|905.24|899.84|906.6|901.2|906.62|901.22|905.22|899.82|32
1655586800000|2022-06-18 21:13:20|906.36|900.96|906.2|900.8|906.37|900.97|905.76|900.36|34
1655586810000|2022-06-18 21:13:30|906.17|900.77|906.16|900.76|906.4|901|906.1|900.7|34
1655586820000|2022-06-18 21:13:40|906.18|900.78|906.16|900.76|906.21|900.81|905.64|900.24|34
1655586830000|2022-06-18 21:13:50|906.11|900.71|906.22|900.82|906.44|901.04|906.09|900.69|30
1655586840000|2022-06-18 21:14:00|906.21|900.81|906.3|900.9|906.4|901|906.16|900.76|30
1655586850000|2022-06-18 21:14:10|906.28|900.88|906.19|900.79|906.35|900.95|906.09|900.69|32
1655586860000|2022-06-18 21:14:20|906.16|900.76|906.64|901.24|906.84|901.44|906.16|900.76|28
1655586870000|2022-06-18 21:14:30|906.61|901.21|906.95|901.55|907.14|901.74|906.59|901.19|27
1655586880000|2022-06-18 21:14:40|906.94|901.54|908.15|902.75|908.15|902.75|906.94|901.54|27
1655586890000|2022-06-18 21:14:50|908.16|902.76|908.43|903.03|908.5|903.1|908.11|902.71|37
1655586900000|2022-06-18 21:15:00|908.45|903.05|907.82|902.42|908.45|903.05|907.81|902.41|33
1655586910000|2022-06-18 21:15:10|907.85|902.45|909.56|904.16|909.56|904.16|907.85|902.45|36
1655586920000|2022-06-18 21:15:20|909.6|904.2|910.07|904.67|910.22|904.82|909.6|904.2|34
1655586930000|2022-06-18 21:15:30|910.1|904.7|909.87|904.47|911.26|905.86|909.81|904.41|37
1655586940000|2022-06-18 21:15:40|909.67|904.27|908.41|903.01|909.67|904.27|908.34|902.94|33
1655586950000|2022-06-18 21:15:50|908.43|903.03|908.63|903.23|908.98|903.58|908.32|902.92|37
1655586960000|2022-06-18 21:16:00|908.59|903.19|908.25|902.85|908.86|903.46|908.25|902.85|27
1655586970000|2022-06-18 21:16:10|908.24|902.84|908.56|903.16|908.56|903.16|908.17|902.77|27
1655586980000|2022-06-18 21:16:20|908.62|903.22|908.7|903.3|909|903.6|908.53|903.13|29
1655586990000|2022-06-18 21:16:30|908.71|903.31|908.25|902.85|908.71|903.31|908.09|902.69|29
1655587000000|2022-06-18 21:16:40|908.26|902.86|908.22|902.82|908.27|902.87|907.35|901.95|30
1655587010000|2022-06-18 21:16:50|908.38|902.98|907.28|901.88|908.76|903.36|907.24|901.84|36
1655587020000|2022-06-18 21:17:00|907.36|901.96|907.26|901.86|907.41|902.01|907.09|901.69|35
1655587030000|2022-06-18 21:17:10|907.49|902.09|908.4|903|908.43|903.03|907.49|902.09|27
1655587040000|2022-06-18 21:17:20|908.42|903.02|907.4|902|908.42|903.02|907.4|902|33
1655587050000|2022-06-18 21:17:30|907.37|901.97|907.36|901.96|907.8|902.4|907.34|901.94|33
1655587060000|2022-06-18 21:17:40|907.4|902|907.56|902.16|907.63|902.23|907.3|901.9|30
1655587070000|2022-06-18 21:17:50|907.53|902.13|906.92|901.52|907.53|902.13|906.86|901.46|30
1655587080000|2022-06-18 21:18:00|906.94|901.54|907.05|901.65|907.19|901.79|906.94|901.54|25
1655587090000|2022-06-18 21:18:10|907.04|901.64|906.18|900.78|907.05|901.65|906.18|900.78|24
1655587100000|2022-06-18 21:18:20|906.12|900.72|904.82|899.42|906.33|900.93|904.82|899.42|38
1655587110000|2022-06-18 21:18:30|904.9|899.5|905.74|900.34|905.74|900.34|904.9|899.5|34
1655587120000|2022-06-18 21:18:40|906.07|900.67|907.26|901.86|907.26|901.86|906.07|900.67|33
1655587130000|2022-06-18 21:18:50|907.29|901.89|907.21|901.81|907.51|902.11|907.21|901.81|25
1655587140000|2022-06-18 21:19:00|907.08|901.68|906.91|901.51|907.08|901.68|906.88|901.48|25
1655587150000|2022-06-18 21:19:10|906.9|901.5|907.47|902.07|907.71|902.31|906.9|901.5|28
1655587160000|2022-06-18 21:19:20|907.46|902.06|906.71|901.31|907.47|902.07|906.71|901.31|28
1655587170000|2022-06-18 21:19:30|906.76|901.36|907.2|901.8|907.2|901.8|906.59|901.19|34
1655587180000|2022-06-18 21:19:40|907.31|901.91|907.54|902.14|907.75|902.35|907.31|901.91|19
1655587190000|2022-06-18 21:19:50|907.55|902.15|907.23|901.83|907.55|902.15|907.1|901.7|30
1655587200000|2022-06-18 21:20:00|907.3|901.9|906.91|901.51|907.31|901.91|906.89|901.49|27
1655587210000|2022-06-18 21:20:10|906.93|901.53|906.99|901.59|906.99|901.59|906.8|901.4|26
1655587220000|2022-06-18 21:20:20|907.08|901.68|907.17|901.77|907.24|901.84|907.04|901.64|32
1655587230000|2022-06-18 21:20:30|907.16|901.76|907.79|902.39|907.81|902.41|907.15|901.75|31
1655587240000|2022-06-18 21:20:40|907.86|902.46|908.64|903.24|908.68|903.28|907.86|902.46|35
1655587250000|2022-06-18 21:20:50|908.67|903.27|908.91|903.51|908.91|903.51|908.47|903.07|32
1655587260000|2022-06-18 21:21:00|908.94|903.54|910.33|904.93|910.33|904.93|908.94|903.54|38
1655587270000|2022-06-18 21:21:10|910.42|905.02|911.37|905.97|911.43|906.03|910.42|905.02|38
1655587280000|2022-06-18 21:21:20|911.38|905.98|915.66|910.26|915.66|910.26|911.35|905.95|35
1655587290000|2022-06-18 21:21:30|915.68|910.28|915.24|909.84|915.72|910.32|915.24|909.84|37
1655587300000|2022-06-18 21:21:40|915.19|909.79|913.45|908.05|915.25|909.85|913.01|907.61|37
1655587310000|2022-06-18 21:21:50|913.54|908.14|915.11|909.71|915.16|909.76|913.53|908.13|36
1655587320000|2022-06-18 21:22:00|915.24|909.84|916.42|911.02|916.51|911.11|914.85|909.45|36
1655587330000|2022-06-18 21:22:10|916.4|911|918.01|912.61|919.29|913.89|916.22|910.82|40
1655587340000|2022-06-18 21:22:20|917.85|912.45|921.33|915.93|921.33|915.93|917.5|912.1|38
1655587350000|2022-06-18 21:22:30|921.8|916.4|921.35|915.95|921.97|916.57|921|915.6|38
1655587360000|2022-06-18 21:22:40|921.37|915.97|918.58|913.18|921.37|915.97|918.26|912.86|38
1655587370000|2022-06-18 21:22:50|918.57|913.17|916.8|911.4|918.57|913.17|916.66|911.26|38
1655587380000|2022-06-18 21:23:00|916.83|911.43|919.8|914.4|920.24|914.84|916.82|911.42|37
1655587390000|2022-06-18 21:23:10|919.73|914.33|918.88|913.48|920.23|914.83|918.88|913.48|33
1655587400000|2022-06-18 21:23:20|918.76|913.36|920.18|914.78|920.19|914.79|918.56|913.16|35
1655587410000|2022-06-18 21:23:30|920.11|914.71|919.18|913.78|920.11|914.71|918.1|912.7|38
1655587420000|2022-06-18 21:23:40|919.83|914.43|919.46|914.06|920.43|915.03|919.39|913.99|38
1655587430000|2022-06-18 21:23:50|919.43|914.03|919.07|913.67|919.72|914.32|918.85|913.45|33
1655587440000|2022-06-18 21:24:00|919.09|913.69|918.59|913.19|919.25|913.85|918.54|913.14|37
1655587450000|2022-06-18 21:24:10|918.7|913.3|917.86|912.46|918.75|913.35|917.56|912.16|37
1655587460000|2022-06-18 21:24:20|917.83|912.43|919.04|913.64|919.04|913.64|917.78|912.38|31
1655587470000|2022-06-18 21:24:30|919.23|913.83|919.06|913.66|919.56|914.16|918.76|913.36|33
1655587480000|2022-06-18 21:24:40|919.04|913.64|920.18|914.78|920.22|914.82|918.84|913.44|37
1655587490000|2022-06-18 21:24:50|920.25|914.85|922.9|917.5|923.71|918.31|920.25|914.85|40
1655587500000|2022-06-18 21:25:00|922.65|917.25|924.31|918.91|924.31|918.91|922.14|916.74|36
1655587510000|2022-06-18 21:25:10|924.38|918.98|926.14|920.74|926.22|920.82|924.37|918.97|38
1655587520000|2022-06-18 21:25:20|926.2|920.8|939.69|934.29|939.69|934.29|926.2|920.8|40
1655587530000|2022-06-18 21:25:30|940.07|934.67|942.48|937.08|943.85|938.45|940.07|934.67|40
1655587540000|2022-06-18 21:25:40|942.27|936.87|937.84|932.44|942.27|936.87|936.73|931.33|39
1655587550000|2022-06-18 21:25:50|937.97|932.57|940.49|935.09|943.15|937.75|937.84|932.44|40
1655587560000|2022-06-18 21:26:00|940.48|935.08|942.49|937.09|943.51|938.11|938.74|933.34|40
1655587570000|2022-06-18 21:26:10|942.39|936.99|945.28|939.88|945.28|939.88|942.12|936.72|38
1655587580000|2022-06-18 21:26:20|945.49|940.09|962.91|957.51|962.91|957.51|945.49|940.09|40
1655587590000|2022-06-18 21:26:30|963.99|958.59|967.73|962.33|971.22|965.82|963.07|957.67|40
1655587600000|2022-06-18 21:26:40|967.72|962.32|958.69|953.29|967.72|962.32|958.64|953.24|39
1655587610000|2022-06-18 21:26:50|958.65|953.25|952.6|947.2|958.65|953.25|952.6|947.2|39
1655587620000|2022-06-18 21:27:00|952.06|946.66|951.67|946.27|952.39|946.99|951.37|945.97|39
1655587630000|2022-06-18 21:27:10|951.78|946.38|947.52|942.12|951.78|946.38|947.12|941.72|38
1655587640000|2022-06-18 21:27:20|947.37|941.97|942.98|937.58|947.37|941.97|942.97|937.57|38
1655587650000|2022-06-18 21:27:30|942.62|937.22|942.89|937.49|943.45|938.05|942.49|937.09|33
1655587660000|2022-06-18 21:27:40|943.14|937.74|947.02|941.62|947.02|941.62|943.13|937.73|39
1655587670000|2022-06-18 21:27:50|946.91|941.51|947.01|941.61|947.15|941.75|946.31|940.91|37
1655587680000|2022-06-18 21:28:00|946.95|941.55|944.48|939.08|946.95|941.55|944.48|939.08|38
1655587690000|2022-06-18 21:28:10|944.43|939.03|943.23|937.83|944.64|939.24|943.23|937.83|40
1655587700000|2022-06-18 21:28:20|943.16|937.76|941.66|936.26|943.25|937.85|941.54|936.14|36
1655587710000|2022-06-18 21:28:30|941.68|936.28|940.86|935.46|941.92|936.52|940.86|935.46|37
1655587720000|2022-06-18 21:28:40|940.83|935.43|939.66|934.26|940.83|935.43|939.34|933.94|38
1655587730000|2022-06-18 21:28:50|939.61|934.21|938.09|932.69|939.66|934.26|938.09|932.69|31
1655587740000|2022-06-18 21:29:00|938.26|932.86|939.66|934.26|939.66|934.26|938.26|932.86|39
1655587750000|2022-06-18 21:29:10|939.62|934.22|939.63|934.23|939.95|934.55|939.58|934.18|33
1655587760000|2022-06-18 21:29:20|939.66|934.26|942.37|936.97|942.37|936.97|939.65|934.25|36
1655587770000|2022-06-18 21:29:30|942.51|937.11|946.98|941.58|946.98|941.58|942.51|937.11|39
1655587780000|2022-06-18 21:29:40|947.16|941.76|951.42|946.02|951.42|946.02|947.16|941.76|39
1655587790000|2022-06-18 21:29:50|951.49|946.09|951.18|945.78|952.17|946.77|951.18|945.78|39
1655587800000|2022-06-18 21:30:00|951.21|945.81|945.13|939.73|951.23|945.83|945.1|939.7|38
1655587810000|2022-06-18 21:30:10|945.21|939.81|944.4|939|945.21|939.81|944.4|939|39
1655587820000|2022-06-18 21:30:20|944.38|938.98|942.72|937.32|944.39|938.99|942.72|937.32|37
1655587830000|2022-06-18 21:30:30|942.45|937.05|941.16|935.76|942.45|937.05|941.16|935.76|38
1655587840000|2022-06-18 21:30:40|941.24|935.84|939.51|934.11|941.26|935.86|939.37|933.97|37
1655587850000|2022-06-18 21:30:50|939.56|934.16|941.29|935.89|941.29|935.89|939.39|933.99|33
1655587860000|2022-06-18 21:31:00|941.3|935.9|944.68|939.28|944.68|939.28|941.3|935.9|38
1655587870000|2022-06-18 21:31:10|944.69|939.29|942.89|937.49|944.92|939.52|942.89|937.49|39
1655587880000|2022-06-18 21:31:20|942.73|937.33|941|935.6|942.73|937.33|940.94|935.54|37
1655587890000|2022-06-18 21:31:30|941.09|935.69|939.61|934.21|941.09|935.69|939.6|934.2|39
1655587900000|2022-06-18 21:31:40|939.54|934.14|938.58|933.18|939.62|934.22|938.57|933.17|32
1655587910000|2022-06-18 21:31:50|938.57|933.17|938.17|932.77|938.57|933.17|938.17|932.77|32
1655587920000|2022-06-18 21:32:00|938.08|932.68|938|932.6|938.24|932.84|937.83|932.43|35
1655587930000|2022-06-18 21:32:10|937.89|932.49|936.76|931.36|937.89|932.49|936.76|931.36|32
1655587940000|2022-06-18 21:32:20|936.75|931.35|936.02|930.62|936.79|931.39|936|930.6|38
1655587950000|2022-06-18 21:32:30|936.24|930.84|935.63|930.23|936.38|930.98|935.63|930.23|32
1655587960000|2022-06-18 21:32:40|935.62|930.22|934.73|929.33|935.66|930.26|934.73|929.33|34
1655587970000|2022-06-18 21:32:50|934.63|929.23|932.75|927.35|934.63|929.23|932.74|927.34|38
1655587980000|2022-06-18 21:33:00|932.54|927.14|930.08|924.68|932.56|927.16|930.08|924.68|38
1655587990000|2022-06-18 21:33:10|930.06|924.66|928.99|923.59|930.07|924.67|928.99|923.59|29
1655588000000|2022-06-18 21:33:20|928.97|923.57|930.24|924.84|930.27|924.87|928.64|923.24|39
1655588010000|2022-06-18 21:33:30|930.38|924.98|937.11|931.71|937.15|931.75|930.38|924.98|36
1655588020000|2022-06-18 21:33:40|937.07|931.67|936.6|931.2|938.27|932.87|936.6|931.2|39
1655588030000|2022-06-18 21:33:50|936.44|931.04|933.78|928.38|936.52|931.12|933.76|928.36|40
1655588040000|2022-06-18 21:34:00|933.65|928.25|934.29|928.89|934.29|928.89|932.47|927.07|37
1655588050000|2022-06-18 21:34:10|934.35|928.95|935.87|930.47|936.39|930.99|934.35|928.95|40
1655588060000|2022-06-18 21:34:20|935.78|930.38|936.13|930.73|936.44|931.04|935.78|930.38|35
1655588070000|2022-06-18 21:34:30|936.05|930.65|933.02|927.62|936.05|930.65|933.02|927.62|34
1655588080000|2022-06-18 21:34:40|933.13|927.73|933|927.6|933.19|927.79|932.84|927.44|32
1655588090000|2022-06-18 21:34:50|933.02|927.62|932.48|927.08|933.05|927.65|932.48|927.08|30
1655588100000|2022-06-18 21:35:00|932.49|927.09|932.53|927.13|932.53|927.13|932.23|926.83|32
1655588110000|2022-06-18 21:35:10|932.46|927.06|935.25|929.85|935.29|929.89|932.46|927.06|37
1655588120000|2022-06-18 21:35:20|935.41|930.01|933.89|928.49|935.41|930.01|933.82|928.42|35
1655588130000|2022-06-18 21:35:30|933.72|928.32|932.94|927.54|933.72|928.32|932.71|927.31|31
1655588140000|2022-06-18 21:35:40|932.98|927.58|932.05|926.65|933.36|927.96|932.05|926.65|33
1655588150000|2022-06-18 21:35:50|931.74|926.34|929.44|924.04|931.85|926.45|929.37|923.97|39
1655588160000|2022-06-18 21:36:00|929.42|924.02|932.87|927.47|932.87|927.47|929.42|924.02|36
1655588170000|2022-06-18 21:36:10|932.88|927.48|932.22|926.82|933.24|927.84|932.18|926.78|36
1655588180000|2022-06-18 21:36:20|932.23|926.83|930.51|925.11|932.25|926.85|930.51|925.11|37
1655588190000|2022-06-18 21:36:30|930.35|924.95|929.65|924.25|930.35|924.95|929.65|924.25|34
1655588200000|2022-06-18 21:36:40|929.66|924.26|932.03|926.63|932.43|927.03|929.59|924.19|38
1655588210000|2022-06-18 21:36:50|932.06|926.66|931.26|925.86|932.09|926.69|931.21|925.81|34
1655588220000|2022-06-18 21:37:00|931.23|925.83|932.26|926.86|932.27|926.87|931.19|925.79|37
1655588230000|2022-06-18 21:37:10|932.31|926.91|933.85|928.45|933.86|928.46|932.31|926.91|36
1655588240000|2022-06-18 21:37:20|933.89|928.49|933.9|928.5|934.21|928.81|933.88|928.48|35
1655588250000|2022-06-18 21:37:30|933.52|928.12|933.21|927.81|933.52|928.12|932.62|927.22|36
1655588260000|2022-06-18 21:37:40|933.18|927.78|934.37|928.97|934.43|929.03|933.18|927.78|38
1655588270000|2022-06-18 21:37:50|934.32|928.92|934.17|928.77|934.32|928.92|933.81|928.41|35
1655588280000|2022-06-18 21:38:00|934.21|928.81|933.54|928.14|934.3|928.9|933.5|928.1|38
1655588290000|2022-06-18 21:38:10|933.65|928.25|936.23|930.83|936.3|930.9|933.6|928.2|35
1655588300000|2022-06-18 21:38:20|936.27|930.87|936.79|931.39|936.8|931.4|936.27|930.87|37
1655588310000|2022-06-18 21:38:30|936.84|931.44|939.19|933.79|939.19|933.79|936.74|931.34|36
1655588320000|2022-06-18 21:38:40|939.17|933.77|939.83|934.43|940.26|934.86|939.17|933.77|35
1655588330000|2022-06-18 21:38:50|939.69|934.29|937.38|931.98|939.71|934.31|937.31|931.91|38
1655588340000|2022-06-18 21:39:00|937.52|932.12|937|931.6|937.91|932.51|937|931.6|36
1655588350000|2022-06-18 21:39:10|936.92|931.52|940.43|935.03|940.43|935.03|936.91|931.51|40
1655588360000|2022-06-18 21:39:20|940.52|935.12|939.75|934.35|940.93|935.53|939.75|934.35|36
1655588370000|2022-06-18 21:39:30|939.59|934.19|936.91|931.51|939.59|934.19|936.75|931.35|37
1655588380000|2022-06-18 21:39:40|936.89|931.49|941.2|935.8|941.2|935.8|936.83|931.43|39
1655588390000|2022-06-18 21:39:50|941.32|935.92|939.95|934.55|941.9|936.5|939.95|934.55|35
1655588400000|2022-06-18 21:40:00|939.66|934.26|941.16|935.76|941.35|935.95|938.56|933.16|38
1655588410000|2022-06-18 21:40:10|941.09|935.69|939.51|934.11|941.09|935.69|939.44|934.04|38
1655588420000|2022-06-18 21:40:20|939.49|934.09|941.44|936.04|941.51|936.11|939.49|934.09|33
1655588430000|2022-06-18 21:40:30|941.46|936.06|941.43|936.03|941.57|936.17|941.43|936.03|29
1655588440000|2022-06-18 21:40:40|941.41|936.01|942.42|937.02|942.42|937.02|941.41|936.01|36
1655588450000|2022-06-18 21:40:50|942.53|937.13|944.55|939.15|944.55|939.15|942.53|937.13|37
1655588460000|2022-06-18 21:41:00|944.6|939.2|949.82|944.42|949.83|944.43|944.6|939.2|39
1655588470000|2022-06-18 21:41:10|950.08|944.68|949.21|943.81|950.46|945.06|948.9|943.5|39
1655588480000|2022-06-18 21:41:20|949.09|943.69|953.09|947.69|953.09|947.69|949.05|943.65|37
1655588490000|2022-06-18 21:41:30|953.52|948.12|957.27|951.87|957.36|951.96|953.52|948.12|40
1655588500000|2022-06-18 21:41:40|957.19|951.79|963.01|957.61|963.01|957.61|957.19|951.79|39
1655588510000|2022-06-18 21:41:50|963.23|957.83|959.09|953.69|964.12|958.72|959.09|953.69|40
1655588520000|2022-06-18 21:42:00|958.9|953.5|959.74|954.34|959.77|954.37|958.58|953.18|39
1655588530000|2022-06-18 21:42:10|959.79|954.39|960.41|955.01|960.97|955.57|959.79|954.39|39
1655588540000|2022-06-18 21:42:20|960.16|954.76|958.62|953.22|960.73|955.33|958.62|953.22|37
1655588550000|2022-06-18 21:42:30|958.55|953.15|953.7|948.3|958.55|953.15|953.7|948.3|40
1655588560000|2022-06-18 21:42:40|953.44|948.04|947.77|942.37|953.44|948.04|947.77|942.37|38
1655588570000|2022-06-18 21:42:50|947.61|942.21|951.41|946.01|951.47|946.07|947.41|942.01|38
1655588580000|2022-06-18 21:43:00|951.44|946.04|946.91|941.51|951.44|946.04|946.91|941.51|40
1655588590000|2022-06-18 21:43:10|946.81|941.41|944.69|939.29|946.89|941.49|944.69|939.29|40
1655588600000|2022-06-18 21:43:20|944.43|939.03|946.22|940.82|946.22|940.82|943.36|937.96|38
1655588610000|2022-06-18 21:43:30|946.51|941.11|948.61|943.21|949.46|944.06|946.51|941.11|39
1655588620000|2022-06-18 21:43:40|948.63|943.23|948.49|943.09|948.63|943.23|946.99|941.59|37
1655588630000|2022-06-18 21:43:50|948.35|942.95|952.91|947.51|953.12|947.72|948.35|942.95|36
1655588640000|2022-06-18 21:44:00|952.72|947.32|947.63|942.23|952.79|947.39|947.63|942.23|40
1655588650000|2022-06-18 21:44:10|947.69|942.29|952.35|946.95|952.35|946.95|947.55|942.15|39
1655588660000|2022-06-18 21:44:20|952.43|947.03|948.87|943.47|953.39|947.99|947.28|941.88|37
1655588670000|2022-06-18 21:44:30|949.77|944.37|952.46|947.06|952.86|947.46|949.77|944.37|39
1655588680000|2022-06-18 21:44:40|952.57|947.17|950.58|945.18|953.29|947.89|949.95|944.55|39
1655588690000|2022-06-18 21:44:50|950.49|945.09|951.3|945.9|952.41|947.01|950.47|945.07|39
1655588700000|2022-06-18 21:45:00|950.8|945.4|952.32|946.92|952.32|946.92|949.78|944.38|40
1655588710000|2022-06-18 21:45:10|952.76|947.36|949.85|944.45|953.08|947.68|949.58|944.18|39
1655588720000|2022-06-18 21:45:20|949.99|944.59|947.19|941.79|950.3|944.9|947.09|941.69|37
1655588730000|2022-06-18 21:45:30|947.23|941.83|948.89|943.49|948.89|943.49|945.58|940.18|39
1655588740000|2022-06-18 21:45:40|949.2|943.8|949.13|943.73|949.85|944.45|947.58|942.18|38
1655588750000|2022-06-18 21:45:50|949.39|943.99|951.11|945.71|951.11|945.71|948.26|942.86|39
1655588760000|2022-06-18 21:46:00|951.13|945.73|949.48|944.08|951.38|945.98|948.48|943.08|38
1655588770000|2022-06-18 21:46:10|949.5|944.1|949.49|944.09|949.57|944.17|948.1|942.7|38
1655588780000|2022-06-18 21:46:20|949.54|944.14|949.01|943.61|950.03|944.63|947.08|941.68|39
1655588790000|2022-06-18 21:46:30|949.09|943.69|947.49|942.09|949.36|943.96|947.49|942.09|37
1655588800000|2022-06-18 21:46:40|947.31|941.91|946.33|940.93|947.93|942.53|946.28|940.88|39
1655588810000|2022-06-18 21:46:50|946.18|940.78|947.41|942.01|947.41|942.01|945.68|940.28|39
1655588820000|2022-06-18 21:47:00|947.63|942.23|945.79|940.39|948.03|942.63|945.49|940.09|39
1655588830000|2022-06-18 21:47:10|945.82|940.42|945.85|940.45|945.95|940.55|944.96|939.56|38
1655588840000|2022-06-18 21:47:20|946.03|940.63|945.66|940.26|946.19|940.79|944.85|939.45|38
1655588850000|2022-06-18 21:47:30|945.59|940.19|948.03|942.63|948.06|942.66|945.59|940.19|40
1655588860000|2022-06-18 21:47:40|948.26|942.86|945.99|940.59|949.61|944.21|945.91|940.51|39
1655588870000|2022-06-18 21:47:50|946.18|940.78|945.79|940.39|947.26|941.86|945.62|940.22|39
1655588880000|2022-06-18 21:48:00|945.73|940.33|946.14|940.74|947.28|941.88|945.31|939.91|37
1655588890000|2022-06-18 21:48:10|946.13|940.73|946.46|941.06|946.49|941.09|944.8|939.4|38
1655588900000|2022-06-18 21:48:20|946.73|941.33|946.03|940.63|946.84|941.44|944.77|939.37|37
1655588910000|2022-06-18 21:48:30|946.07|940.67|944.61|939.21|946.08|940.68|944.54|939.14|37
1655588920000|2022-06-18 21:48:40|944.39|938.99|943.08|937.68|944.61|939.21|943.08|937.68|39
1655588930000|2022-06-18 21:48:50|943.15|937.75|943.48|938.08|944.34|938.94|943.15|937.75|39
1655588940000|2022-06-18 21:49:00|943.53|938.13|943.85|938.45|944.3|938.9|943.38|937.98|37
1655588950000|2022-06-18 21:49:10|943.89|938.49|943.12|937.72|943.89|938.49|942.9|937.5|36
1655588960000|2022-06-18 21:49:20|943.09|937.69|946.01|940.61|946.08|940.68|942.85|937.45|37
1655588970000|2022-06-18 21:49:30|945.97|940.57|944.11|938.71|945.97|940.57|944.11|938.71|38
1655588980000|2022-06-18 21:49:40|944.12|938.72|944.77|939.37|944.83|939.43|943.97|938.57|34
1655588990000|2022-06-18 21:49:50|944.72|939.32|944.66|939.26|944.89|939.49|944.29|938.89|39
1655589000000|2022-06-18 21:50:00|944.55|939.15|944.07|938.67|944.55|939.15|943.76|938.36|39
1655589010000|2022-06-18 21:50:10|944.08|938.68|943.23|937.83|944.08|938.68|942.97|937.57|37
1655589020000|2022-06-18 21:50:20|943.25|937.85|943.4|938|943.7|938.3|943.03|937.63|37
1655589030000|2022-06-18 21:50:30|943.37|937.97|943.07|937.67|943.9|938.5|943.07|937.67|37
1655589040000|2022-06-18 21:50:40|943.04|937.64|942.51|937.11|943.38|937.98|942.48|937.08|35
1655589050000|2022-06-18 21:50:50|942.34|936.94|941.75|936.35|942.34|936.94|941.57|936.17|37
1655589060000|2022-06-18 21:51:00|941.72|936.32|941.52|936.12|941.76|936.36|941.38|935.98|36
1655589070000|2022-06-18 21:51:10|941.49|936.09|943.68|938.28|943.68|938.28|941.49|936.09|39
1655589080000|2022-06-18 21:51:20|943.9|938.5|942.1|936.7|944.23|938.83|941.95|936.55|37
1655589090000|2022-06-18 21:51:30|942.06|936.66|941.87|936.47|942.52|937.12|941.84|936.44|36
1655589100000|2022-06-18 21:51:40|941.91|936.51|941.67|936.27|942.69|937.29|941.61|936.21|37
1655589110000|2022-06-18 21:51:50|941.66|936.26|941.13|935.73|941.94|936.54|941|935.6|37
1655589120000|2022-06-18 21:52:00|941.12|935.72|940.98|935.58|941.52|936.12|940.88|935.48|34
1655589130000|2022-06-18 21:52:10|940.97|935.57|940.73|935.33|941.13|935.73|940.71|935.31|36
1655589140000|2022-06-18 21:52:20|940.77|935.37|941.02|935.62|941.37|935.97|940.76|935.36|37
1655589150000|2022-06-18 21:52:30|941.03|935.63|943.77|938.37|943.77|938.37|940.67|935.27|37
1655589160000|2022-06-18 21:52:40|943.88|938.48|944.62|939.22|945.14|939.74|943.88|938.48|38
1655589170000|2022-06-18 21:52:50|944.6|939.2|944.36|938.96|944.6|939.2|943.58|938.18|37
1655589180000|2022-06-18 21:53:00|944.43|939.03|944.55|939.15|944.55|939.15|943.91|938.51|37
1655589190000|2022-06-18 21:53:10|944.53|939.13|949.8|944.4|949.8|944.4|944.53|939.13|40
1655589200000|2022-06-18 21:53:20|949.66|944.26|948.9|943.5|950.26|944.86|948.31|942.91|39
1655589210000|2022-06-18 21:53:30|948.65|943.25|949.46|944.06|949.83|944.43|948.59|943.19|38
1655589220000|2022-06-18 21:53:40|949.36|943.96|949.46|944.06|949.46|944.06|948.75|943.35|37
1655589230000|2022-06-18 21:53:50|949.41|944.01|948.61|943.21|949.74|944.34|948.61|943.21|35
1655589240000|2022-06-18 21:54:00|948.63|943.23|948.48|943.08|949.01|943.61|948.21|942.81|38
1655589250000|2022-06-18 21:54:10|948.34|942.94|948.49|943.09|948.6|943.2|948.13|942.73|39
1655589260000|2022-06-18 21:54:20|948.57|943.17|948.43|943.03|948.57|943.17|948.03|942.63|34
1655589270000|2022-06-18 21:54:30|948.3|942.9|948.78|943.38|949.1|943.7|948.3|942.9|36
1655589280000|2022-06-18 21:54:40|948.8|943.4|948.72|943.32|948.99|943.59|948.28|942.88|37
1655589290000|2022-06-18 21:54:50|948.67|943.27|948.94|943.54|948.96|943.56|948.34|942.94|39
1655589300000|2022-06-18 21:55:00|948.91|943.51|949.08|943.68|949.08|943.68|948.36|942.96|37
1655589310000|2022-06-18 21:55:10|949.06|943.66|948.48|943.08|949.11|943.71|948.42|943.02|39
1655589320000|2022-06-18 21:55:20|948.42|943.02|948.2|942.8|948.55|943.15|947.98|942.58|32
1655589330000|2022-06-18 21:55:30|948.11|942.71|946.66|941.26|948.11|942.71|946.66|941.26|36
1655589340000|2022-06-18 21:55:40|946.48|941.08|945.05|939.65|946.48|941.08|944.7|939.3|39
1655589350000|2022-06-18 21:55:50|945.01|939.61|942.64|937.24|945.01|939.61|942.2|936.8|39
1655589360000|2022-06-18 21:56:00|942.6|937.2|941.52|936.12|942.62|937.22|941.43|936.03|37
1655589370000|2022-06-18 21:56:10|941.5|936.1|941.69|936.29|941.99|936.59|941.03|935.63|38
1655589380000|2022-06-18 21:56:20|941.79|936.39|941.26|935.86|941.79|936.39|941.15|935.75|38
1655589390000|2022-06-18 21:56:30|941.24|935.84|942.05|936.65|942.25|936.85|940.77|935.37|34
1655589400000|2022-06-18 21:56:40|942.03|936.63|941.39|935.99|942.36|936.96|941.11|935.71|39
1655589410000|2022-06-18 21:56:50|941.58|936.18|943.3|937.9|943.3|937.9|941.42|936.02|37
1655589420000|2022-06-18 21:57:00|943.39|937.99|944.91|939.51|945.08|939.68|943.39|937.99|39
1655589430000|2022-06-18 21:57:10|944.92|939.52|944.19|938.79|945.74|940.34|944.1|938.7|39
1655589440000|2022-06-18 21:57:20|944.22|938.82|944.21|938.81|944.39|938.99|943.98|938.58|34
1655589450000|2022-06-18 21:57:30|944.32|938.92|944.87|939.47|945.14|939.74|944.32|938.92|37
1655589460000|2022-06-18 21:57:40|944.81|939.41|947.3|941.9|947.84|942.44|944.49|939.09|38
1655589470000|2022-06-18 21:57:50|947.22|941.82|948.17|942.77|948.27|942.87|947.14|941.74|38
1655589480000|2022-06-18 21:58:00|948|942.6|948.44|943.04|948.72|943.32|947.74|942.34|35
1655589490000|2022-06-18 21:58:10|948.4|943|947.76|942.36|948.4|943|946.9|941.5|39
1655589500000|2022-06-18 21:58:20|947.73|942.33|946.98|941.58|947.77|942.37|946.98|941.58|36
1655589510000|2022-06-18 21:58:30|947.01|941.61|947.1|941.7|947.21|941.81|946.77|941.37|37
1655589520000|2022-06-18 21:58:40|947.11|941.71|947.08|941.68|947.4|942|946.89|941.49|33
1655589530000|2022-06-18 21:58:50|947.01|941.61|946.83|941.43|947.11|941.71|946.51|941.11|36
1655589540000|2022-06-18 21:59:00|946.85|941.45|945.59|940.19|946.85|941.45|944.93|939.53|39
1655589550000|2022-06-18 21:59:10|945.48|940.08|944.46|939.06|945.48|940.08|944.22|938.82|38
1655589560000|2022-06-18 21:59:20|944.41|939.01|944.41|939.01|944.42|939.02|943.93|938.53|35
1655589570000|2022-06-18 21:59:30|944.34|938.94|944.67|939.27|944.67|939.27|944.15|938.75|34
1655589580000|2022-06-18 21:59:40|944.85|939.45|944.88|939.48|944.93|939.53|944.42|939.02|35
1655589590000|2022-06-18 21:59:50|944.93|939.53|944.43|939.03|945.48|940.08|944.36|938.96|37
1655589600000|2022-06-18 22:00:00|944.46|939.06|945.4|940|945.4|940|944.37|938.97|38
1655589610000|2022-06-18 22:00:10|945.39|939.99|945.26|939.86|945.45|940.05|944.76|939.36|33
1655589620000|2022-06-18 22:00:20|945.4|940|945.09|939.69|945.76|940.36|945.02|939.62|35
1655589630000|2022-06-18 22:00:30|944.91|939.51|944.11|938.71|944.91|939.51|943.65|938.25|35
1655589640000|2022-06-18 22:00:40|944.1|938.7|943.65|938.25|944.22|938.82|943.62|938.22|38
1655589650000|2022-06-18 22:00:50|943.64|938.24|944.76|939.36|944.89|939.49|943.38|937.98|34
1655589660000|2022-06-18 22:01:00|944.81|939.41|943.95|938.55|945.17|939.77|943.95|938.55|34
1655589670000|2022-06-18 22:01:10|943.91|938.51|943.53|938.13|944.46|939.06|943.53|938.13|39
1655589680000|2022-06-18 22:01:20|943.33|937.93|942.97|937.57|943.33|937.93|942.79|937.39|35
1655589690000|2022-06-18 22:01:30|942.91|937.51|941.86|936.46|942.91|937.51|941.68|936.28|36
1655589700000|2022-06-18 22:01:40|942.24|936.84|941.59|936.19|942.66|937.26|941.59|936.19|37
1655589710000|2022-06-18 22:01:50|941.74|936.34|940.63|935.23|941.79|936.39|940.63|935.23|36
1655589720000|2022-06-18 22:02:00|940.82|935.42|940.37|934.97|941.63|936.23|940.23|934.83|39
1655589730000|2022-06-18 22:02:10|940.34|934.94|940.72|935.32|940.72|935.32|940.16|934.76|34
1655589740000|2022-06-18 22:02:20|940.75|935.35|939.79|934.39|940.78|935.38|939.74|934.34|35
1655589750000|2022-06-18 22:02:30|939.81|934.41|939.7|934.3|940.07|934.67|939.6|934.2|33
1655589760000|2022-06-18 22:02:40|939.68|934.28|940.97|935.57|941.57|936.17|939.68|934.28|35
1655589770000|2022-06-18 22:02:50|940.88|935.48|940.44|935.04|940.94|935.54|940.44|935.04|32
1655589780000|2022-06-18 22:03:00|940.64|935.24|942.36|936.96|942.36|936.96|940.55|935.15|36
1655589790000|2022-06-18 22:03:10|942.32|936.92|942.27|936.87|943.4|938|942.1|936.7|38
1655589800000|2022-06-18 22:03:20|942.38|936.98|944.2|938.8|944.3|938.9|942.38|936.98|38
1655589810000|2022-06-18 22:03:30|943.95|938.55|944.08|938.68|944.22|938.82|943.62|938.22|39
1655589820000|2022-06-18 22:03:40|944.12|938.72|944.39|938.99|944.9|939.5|943.96|938.56|40
1655589830000|2022-06-18 22:03:50|944.41|939.01|944.16|938.76|944.55|939.15|943.97|938.57|34
1655589840000|2022-06-18 22:04:00|944.03|938.63|945.57|940.17|945.64|940.24|943.93|938.53|39
1655589850000|2022-06-18 22:04:10|945.61|940.21|947.12|941.72|947.12|941.72|945.61|940.21|37
1655589860000|2022-06-18 22:04:20|947.1|941.7|947.49|942.09|948.04|942.64|947.07|941.67|38
1655589870000|2022-06-18 22:04:30|947.55|942.15|946.63|941.23|947.55|942.15|946.23|940.83|40
1655589880000|2022-06-18 22:04:40|946.64|941.24|947.84|942.44|947.86|942.46|946.64|941.24|38
1655589890000|2022-06-18 22:04:50|947.88|942.48|948.18|942.78|948.18|942.78|947.32|941.92|35
1655589900000|2022-06-18 22:05:00|948.2|942.8|946.56|941.16|948.27|942.87|946.47|941.07|35
1655589910000|2022-06-18 22:05:10|946.62|941.22|948.99|943.59|949.01|943.61|946.52|941.12|36
1655589920000|2022-06-18 22:05:20|948.88|943.48|948.44|943.04|948.88|943.48|948.01|942.61|35
1655589930000|2022-06-18 22:05:30|948.4|943|948.28|942.88|948.52|943.12|947.51|942.11|37
1655589940000|2022-06-18 22:05:40|948.34|942.94|948.74|943.34|948.74|943.34|948.14|942.74|36
1655589950000|2022-06-18 22:05:50|948.78|943.38|949.21|943.81|949.24|943.84|948.46|943.06|35
1655589960000|2022-06-18 22:06:00|949.05|943.65|947.97|942.57|949.05|943.65|947.63|942.23|36
1655589970000|2022-06-18 22:06:10|947.96|942.56|947.99|942.59|948.32|942.92|947.86|942.46|38
1655589980000|2022-06-18 22:06:20|947.95|942.55|948.85|943.45|948.91|943.51|947.95|942.55|37
1655589990000|2022-06-18 22:06:30|948.86|943.46|950.35|944.95|950.45|945.05|948.63|943.23|39
1655590000000|2022-06-18 22:06:40|950.34|944.94|950.47|945.07|950.66|945.26|950.31|944.91|31
1655590010000|2022-06-18 22:06:50|950.49|945.09|951.42|946.02|951.91|946.51|950.43|945.03|38
1655590020000|2022-06-18 22:07:00|951.6|946.2|952.07|946.67|952.09|946.69|951.59|946.19|34
1655590030000|2022-06-18 22:07:10|952.08|946.68|951.46|946.06|952.22|946.82|951.46|946.06|35
1655590040000|2022-06-18 22:07:20|951.38|945.98|952.92|947.52|953.17|947.77|951.38|945.98|33
1655590050000|2022-06-18 22:07:30|952.98|947.58|953.86|948.46|953.91|948.51|952.98|947.58|36
1655590060000|2022-06-18 22:07:40|953.87|948.47|953.4|948|954.86|949.46|953.35|947.95|37
1655590070000|2022-06-18 22:07:50|953.49|948.09|951.51|946.11|953.49|948.09|951.51|946.11|38
1655590080000|2022-06-18 22:08:00|951.47|946.07|953.01|947.61|953.33|947.93|951.09|945.69|38
1655590090000|2022-06-18 22:08:10|953.19|947.79|954.64|949.24|954.64|949.24|953.19|947.79|37
1655590100000|2022-06-18 22:08:20|954.46|949.06|954.11|948.71|954.58|949.18|953.99|948.59|38
1655590110000|2022-06-18 22:08:30|954.19|948.79|953.29|947.89|954.34|948.94|953.29|947.89|38
1655590120000|2022-06-18 22:08:40|953.26|947.86|953.33|947.93|953.81|948.41|953.21|947.81|37
1655590130000|2022-06-18 22:08:50|953.32|947.92|953.75|948.35|953.76|948.36|952.77|947.37|35
1655590140000|2022-06-18 22:09:00|953.74|948.34|952.81|947.41|954|948.6|952.8|947.4|35
1655590150000|2022-06-18 22:09:10|952.8|947.4|952.09|946.69|952.88|947.48|951.89|946.49|38
1655590160000|2022-06-18 22:09:20|951.98|946.58|950.85|945.45|951.98|946.58|950.41|945.01|36
1655590170000|2022-06-18 22:09:30|951.14|945.74|952.64|947.24|953.39|947.99|951.14|945.74|39
1655590180000|2022-06-18 22:09:40|952.5|947.1|952.69|947.29|952.69|947.29|951.81|946.41|35
1655590190000|2022-06-18 22:09:50|952.92|947.52|953.24|947.84|953.42|948.02|952.92|947.52|39
1655590200000|2022-06-18 22:10:00|953.26|947.86|951.4|946|953.26|947.86|951.4|946|34
1655590210000|2022-06-18 22:10:10|951.36|945.96|952.99|947.59|953.08|947.68|951.33|945.93|36
1655590220000|2022-06-18 22:10:20|952.88|947.48|951.98|946.58|952.88|947.48|951.42|946.02|37
1655590230000|2022-06-18 22:10:30|951.97|946.57|952.17|946.77|952.31|946.91|951.34|945.94|39
1655590240000|2022-06-18 22:10:40|952.2|946.8|952.65|947.25|952.7|947.3|952.02|946.62|36
1655590250000|2022-06-18 22:10:50|952.62|947.22|952.46|947.06|952.68|947.28|951.99|946.59|35
1655590260000|2022-06-18 22:11:00|952.54|947.14|952.92|947.52|953.12|947.72|952.54|947.14|38
1655590270000|2022-06-18 22:11:10|952.94|947.54|952.19|946.79|953.05|947.65|952.18|946.78|37
1655590280000|2022-06-18 22:11:20|952.3|946.9|952.38|946.98|952.52|947.12|952.15|946.75|36
1655590290000|2022-06-18 22:11:30|952.44|947.04|952.31|946.91|952.49|947.09|952.29|946.89|31
1655590300000|2022-06-18 22:11:40|952.29|946.89|953.01|947.61|953.05|947.65|952.29|946.89|31
1655590310000|2022-06-18 22:11:50|953.07|947.67|954.51|949.11|954.52|949.12|952.96|947.56|38
1655590320000|2022-06-18 22:12:00|954.48|949.08|954.33|948.93|955.32|949.92|954.27|948.87|37
1655590330000|2022-06-18 22:12:10|954.15|948.75|956.5|951.1|956.5|951.1|954.15|948.75|38
1655590340000|2022-06-18 22:12:20|956.34|950.94|956.24|950.84|956.59|951.19|956.12|950.72|38
1655590350000|2022-06-18 22:12:30|956.26|950.86|955.05|949.65|956.37|950.97|955.05|949.65|38
1655590360000|2022-06-18 22:12:40|954.91|949.51|955.19|949.79|955.5|950.1|954.8|949.4|38
1655590370000|2022-06-18 22:12:50|955.18|949.78|956.3|950.9|956.35|950.95|954.91|949.51|34
1655590380000|2022-06-18 22:13:00|956.37|950.97|954.85|949.45|956.49|951.09|954.85|949.45|38
1655590390000|2022-06-18 22:13:10|954.71|949.31|954.99|949.59|955.93|950.53|954.55|949.15|40
1655590400000|2022-06-18 22:13:20|955|949.6|954.99|949.59|955.38|949.98|954.55|949.15|36
1655590410000|2022-06-18 22:13:30|954.87|949.47|954.78|949.38|955.04|949.64|954.37|948.97|39
1655590420000|2022-06-18 22:13:40|954.59|949.19|955.2|949.8|955.42|950.02|954.59|949.19|38
1655590430000|2022-06-18 22:13:50|955.28|949.88|954.63|949.23|955.3|949.9|954.35|948.95|32
1655590440000|2022-06-18 22:14:00|954.65|949.25|954.62|949.22|955.56|950.16|954.62|949.22|34
1655590450000|2022-06-18 22:14:10|954.6|949.2|954.54|949.14|954.63|949.23|954.25|948.85|34
1655590460000|2022-06-18 22:14:20|954.44|949.04|954.19|948.79|954.46|949.06|953.83|948.43|40
1655590470000|2022-06-18 22:14:30|954.22|948.82|955.12|949.72|955.17|949.77|954.22|948.82|31
1655590480000|2022-06-18 22:14:40|955.78|950.38|955.22|949.82|955.85|950.45|955.04|949.64|35
1655590490000|2022-06-18 22:14:50|955.21|949.81|954.67|949.27|955.21|949.81|954.26|948.86|37
1655590500000|2022-06-18 22:15:00|954.63|949.23|954.46|949.06|954.72|949.32|953.69|948.29|37
1655590510000|2022-06-18 22:15:10|954.3|948.9|955.02|949.62|955.02|949.62|953.63|948.23|40
1655590520000|2022-06-18 22:15:20|955.05|949.65|956.26|950.86|956.26|950.86|955.05|949.65|37
1655590530000|2022-06-18 22:15:30|956.25|950.85|957.69|952.29|957.78|952.38|956.25|950.85|36
1655590540000|2022-06-18 22:15:40|957.54|952.14|957.15|951.75|957.54|952.14|956.37|950.97|39
1655590550000|2022-06-18 22:15:50|957.23|951.83|957.26|951.86|957.74|952.34|956.87|951.47|38
1655590560000|2022-06-18 22:16:00|957.02|951.62|957|951.6|957.04|951.64|956.2|950.8|36
1655590570000|2022-06-18 22:16:10|957.06|951.66|956.62|951.22|957.09|951.69|956.27|950.87|33
1655590580000|2022-06-18 22:16:20|956.74|951.34|956.26|950.86|957.21|951.81|955.75|950.35|38
1655590590000|2022-06-18 22:16:30|956.35|950.95|956.41|951.01|956.95|951.55|956.35|950.95|36
1655590600000|2022-06-18 22:16:40|956.39|950.99|957.75|952.35|957.75|952.35|956.39|950.99|36
1655590610000|2022-06-18 22:16:50|957.76|952.36|959.94|954.54|959.96|954.56|957.67|952.27|39
1655590620000|2022-06-18 22:17:00|959.99|954.59|961.06|955.66|961.94|956.54|959.82|954.42|39
1655590630000|2022-06-18 22:17:10|960.85|955.45|960.97|955.57|961.9|956.5|960.48|955.08|39
1655590640000|2022-06-18 22:17:20|960.87|955.47|961.16|955.76|961.16|955.76|960.03|954.63|37
1655590650000|2022-06-18 22:17:30|961.31|955.91|965.21|959.81|965.88|960.48|961.29|955.89|37
1655590660000|2022-06-18 22:17:40|965.28|959.88|965.16|959.76|965.62|960.22|963.52|958.12|40
1655590670000|2022-06-18 22:17:50|965.26|959.86|966.47|961.07|967.2|961.8|965.26|959.86|40
1655590680000|2022-06-18 22:18:00|966.26|960.86|963.06|957.66|966.26|960.86|962.83|957.43|38
1655590690000|2022-06-18 22:18:10|963.25|957.85|962.7|957.3|963.4|958|962.7|957.3|36
1655590700000|2022-06-18 22:18:20|962.71|957.31|963.21|957.81|963.4|958|962.53|957.13|37
1655590710000|2022-06-18 22:18:30|963.06|957.66|962.35|956.95|963.06|957.66|962.08|956.68|38
1655590720000|2022-06-18 22:18:40|962.24|956.84|962.15|956.75|962.54|957.14|962.06|956.66|37
1655590730000|2022-06-18 22:18:50|961.98|956.58|962.01|956.61|962.21|956.81|961.89|956.49|34
1655590740000|2022-06-18 22:19:00|962|956.6|959.79|954.39|962.02|956.62|958.67|953.27|40
1655590750000|2022-06-18 22:19:10|960.03|954.63|959.32|953.92|960.63|955.23|959.29|953.89|38
1655590760000|2022-06-18 22:19:20|959.25|953.85|959.53|954.13|959.7|954.3|958.28|952.88|34
1655590770000|2022-06-18 22:19:30|959.04|953.64|957.74|952.34|959.36|953.96|957.74|952.34|36
1655590780000|2022-06-18 22:19:40|957.75|952.35|958.02|952.62|958.63|953.23|957.75|952.35|37
1655590790000|2022-06-18 22:19:50|958.01|952.61|958.27|952.87|958.41|953.01|957.48|952.08|35
1655590800000|2022-06-18 22:20:00|958.26|952.86|959.92|954.52|959.99|954.59|958.26|952.86|39
1655590810000|2022-06-18 22:20:10|959.8|954.4|957.9|952.5|959.8|954.4|957.86|952.46|35
1655590820000|2022-06-18 22:20:20|957.97|952.57|957.93|952.53|958.32|952.92|957.12|951.72|39
1655590830000|2022-06-18 22:20:30|957.9|952.5|957.8|952.4|958.05|952.65|957.24|951.84|37
1655590840000|2022-06-18 22:20:40|957.79|952.39|957.14|951.74|957.8|952.4|957.14|951.74|33
1655590850000|2022-06-18 22:20:50|957.02|951.62|957.13|951.73|957.33|951.93|956.97|951.57|30
1655590860000|2022-06-18 22:21:00|957.16|951.76|956.82|951.42|957.33|951.93|956.82|951.42|36
1655590870000|2022-06-18 22:21:10|956.7|951.3|956.29|950.89|956.7|951.3|955.86|950.46|37
1655590880000|2022-06-18 22:21:20|956.17|950.77|956.64|951.24|957.04|951.64|956.06|950.66|39
1655590890000|2022-06-18 22:21:30|956.77|951.37|959.29|953.89|959.59|954.19|956.77|951.37|32
1655590900000|2022-06-18 22:21:40|959.27|953.87|959.39|953.99|959.53|954.13|958.66|953.26|36
1655590910000|2022-06-18 22:21:50|959.38|953.98|959.1|953.7|959.47|954.07|958.71|953.31|31
1655590920000|2022-06-18 22:22:00|959.22|953.82|960.97|955.57|960.97|955.57|959.13|953.73|37
1655590930000|2022-06-18 22:22:10|961.02|955.62|961.97|956.57|962.36|956.96|960.18|954.78|39
1655590940000|2022-06-18 22:22:20|961.76|956.36|962.99|957.59|963.29|957.89|961.76|956.36|39
1655590950000|2022-06-18 22:22:30|963.13|957.73|962.48|957.08|963.28|957.88|962.44|957.04|38
1655590960000|2022-06-18 22:22:40|962.18|956.78|961.5|956.1|962.18|956.78|961.24|955.84|37
1655590970000|2022-06-18 22:22:50|961.43|956.03|962.41|957.01|962.43|957.03|960.69|955.29|38
1655590980000|2022-06-18 22:23:00|962.55|957.15|962.11|956.71|962.71|957.31|961.83|956.43|37
1655590990000|2022-06-18 22:23:10|962.07|956.67|963.88|958.48|963.88|958.48|962.05|956.65|37
1655591000000|2022-06-18 22:23:20|963.99|958.59|964.86|959.46|964.88|959.48|963.99|958.59|36
1655591010000|2022-06-18 22:23:30|965.19|959.79|965.14|959.74|965.65|960.25|964.53|959.13|38
1655591020000|2022-06-18 22:23:40|965.05|959.65|964.93|959.53|965.32|959.92|964.91|959.51|34
1655591030000|2022-06-18 22:23:50|964.59|959.19|966.35|960.95|966.35|960.95|964.32|958.92|38
1655591040000|2022-06-18 22:24:00|966.51|961.11|966.01|960.61|967.7|962.3|966.01|960.61|37
1655591050000|2022-06-18 22:24:10|966.06|960.66|963.03|957.63|966.3|960.9|963.03|957.63|40
1655591060000|2022-06-18 22:24:20|963.09|957.69|960.82|955.42|963.18|957.78|960.82|955.42|35
1655591070000|2022-06-18 22:24:30|960.76|955.36|962.44|957.04|962.93|957.53|960.76|955.36|38
1655591080000|2022-06-18 22:24:40|962.43|957.03|964.2|958.8|964.2|958.8|962.21|956.81|36
1655591090000|2022-06-18 22:24:50|964.26|958.86|962.75|957.35|964.62|959.22|962.75|957.35|40
1655591100000|2022-06-18 22:25:00|962.7|957.3|962.86|957.46|962.93|957.53|962.08|956.68|40
1655591110000|2022-06-18 22:25:10|962.79|957.39|963.5|958.1|964.04|958.64|962.7|957.3|38
1655591120000|2022-06-18 22:25:20|963.49|958.09|963.28|957.88|963.68|958.28|962.64|957.24|40
1655591130000|2022-06-18 22:25:30|963.26|957.86|964.54|959.14|964.65|959.25|963.26|957.86|39
1655591140000|2022-06-18 22:25:40|964.61|959.21|966.78|961.38|966.92|961.52|964.53|959.13|39
1655591150000|2022-06-18 22:25:50|966.76|961.36|966.28|960.88|967.07|961.67|966.15|960.75|38
1655591160000|2022-06-18 22:26:00|966.31|960.91|966.32|960.92|966.53|961.13|965.92|960.52|34
1655591170000|2022-06-18 22:26:10|966.31|960.91|969.81|964.41|969.83|964.43|966.31|960.91|38
1655591180000|2022-06-18 22:26:20|969.74|964.34|971.12|965.72|971.3|965.9|969.56|964.16|37
1655591190000|2022-06-18 22:26:30|971.11|965.71|976.07|970.67|976.31|970.91|970.82|965.42|40
1655591200000|2022-06-18 22:26:40|976.54|971.14|978.6|973.2|978.94|973.54|976.54|971.14|40
1655591210000|2022-06-18 22:26:50|977.9|972.5|981.67|976.27|982.65|977.25|977.9|972.5|39
1655591220000|2022-06-18 22:27:00|980.04|974.64|979.51|974.11|984.36|978.96|979.51|974.11|39
1655591230000|2022-06-18 22:27:10|979.47|974.07|981.43|976.03|985.42|980.02|979.27|973.87|40
1655591240000|2022-06-18 22:27:20|981.42|976.02|980.74|975.34|982.94|977.54|980.1|974.7|39
1655591250000|2022-06-18 22:27:30|980.8|975.4|980.19|974.79|980.8|975.4|979.49|974.09|37
1655591260000|2022-06-18 22:27:40|980.12|974.72|981.79|976.39|981.79|976.39|979.81|974.41|40
1655591270000|2022-06-18 22:27:50|982.11|976.71|982.97|977.57|984.39|978.99|981.96|976.56|37
1655591280000|2022-06-18 22:28:00|984.95|979.55|988.05|982.65|988.98|983.58|984.95|979.55|40
1655591290000|2022-06-18 22:28:10|988.43|983.03|988.46|983.06|989.05|983.65|987.14|981.74|39
1655591300000|2022-06-18 22:28:20|988.01|982.61|984.36|978.96|988.01|982.61|983.97|978.57|39
1655591310000|2022-06-18 22:28:30|984.25|978.85|982.09|976.69|984.25|978.85|982.09|976.69|38
1655591320000|2022-06-18 22:28:40|981.85|976.45|982.09|976.69|982.27|976.87|980.25|974.85|39
1655591330000|2022-06-18 22:28:50|982.08|976.68|982.79|977.39|983.25|977.85|982.02|976.62|39
1655591340000|2022-06-18 22:29:00|982.83|977.43|979.96|974.56|982.83|977.43|979.95|974.55|38
1655591350000|2022-06-18 22:29:10|979.88|974.48|981.61|976.21|983.23|977.83|979.48|974.08|40
1655591360000|2022-06-18 22:29:20|980.95|975.55|982.38|976.98|983.34|977.94|980.57|975.17|39
1655591370000|2022-06-18 22:29:30|982.25|976.85|983.18|977.78|983.85|978.45|982|976.6|40
1655591380000|2022-06-18 22:29:40|983.3|977.9|984.66|979.26|986.05|980.65|983.03|977.63|40
1655591390000|2022-06-18 22:29:50|985|979.6|992.67|987.27|994.58|989.18|985|979.6|39
1655591400000|2022-06-18 22:30:00|992.49|987.09|989.95|984.55|992.49|987.09|987.65|982.25|39
1655591410000|2022-06-18 22:30:10|990.02|984.62|996.06|990.66|996.82|991.42|987.74|982.34|39
1655591420000|2022-06-18 22:30:20|995.31|989.91|993.46|988.06|995.31|989.91|992.88|987.48|40
1655591430000|2022-06-18 22:30:30|992.91|987.51|993.38|987.98|994.94|989.54|991.93|986.53|40
1655591440000|2022-06-18 22:30:40|993.44|988.04|993.25|987.85|995.95|990.55|992.72|987.32|40
1655591450000|2022-06-18 22:30:50|993.22|987.82|992.61|987.21|994.39|988.99|990.84|985.44|40
1655591460000|2022-06-18 22:31:00|992.79|987.39|990.53|985.13|992.79|987.39|990.32|984.92|40
1655591470000|2022-06-18 22:31:10|990.4|985|993.06|987.66|993.7|988.3|989.95|984.55|37
1655591480000|2022-06-18 22:31:20|992.86|987.46|994.68|989.28|995.86|990.46|990.74|985.34|39
1655591490000|2022-06-18 22:31:30|994.26|988.86|1000.27|994.87|1000.27|994.87|992.87|987.47|39
1655591500000|2022-06-18 22:31:40|1000.98|995.58|1012.9|1007.5|1013.42|1008.02|1000.98|995.58|40
1655591510000|2022-06-18 22:31:50|1012.77|1007.37|1010.35|1004.95|1013.4|1008|1007.94|1002.54|39
1655591520000|2022-06-18 22:32:00|1010.37|1004.97|1005.48|1000.08|1011.49|1006.09|1005.48|1000.08|39
1655591530000|2022-06-18 22:32:10|1005.26|999.86|1005.09|999.69|1006.68|1001.28|1004.09|998.69|37
1655591540000|2022-06-18 22:32:20|1005.17|999.77|1005.21|999.81|1006.13|1000.73|1002.93|997.53|40
1655591550000|2022-06-18 22:32:30|1004.89|999.49|1003.54|998.14|1005.03|999.63|1003.42|998.02|39
1655591560000|2022-06-18 22:32:40|1003.31|997.91|1002.69|997.29|1004.65|999.25|1002.45|997.05|38
1655591570000|2022-06-18 22:32:50|1002.62|997.22|1001.39|995.99|1003|997.6|1001.23|995.83|39
1655591580000|2022-06-18 22:33:00|1001.43|996.03|999.73|994.33|1001.43|996.03|999.73|994.33|38
1655591590000|2022-06-18 22:33:10|999.84|994.44|994.93|989.53|999.84|994.44|994.72|989.32|39
1655591600000|2022-06-18 22:33:20|995.45|990.05|995.05|989.65|996.29|990.89|994.83|989.43|39
1655591610000|2022-06-18 22:33:30|994.83|989.43|994.9|989.5|994.9|989.5|993.39|987.99|39
1655591620000|2022-06-18 22:33:40|995.33|989.93|995.95|990.55|996.16|990.76|994.53|989.13|39
1655591630000|2022-06-18 22:33:50|996.04|990.64|999.17|993.77|999.64|994.24|996.04|990.64|40
1655591640000|2022-06-18 22:34:00|999.07|993.67|995.1|989.7|999.29|993.89|995.1|989.7|39
1655591650000|2022-06-18 22:34:10|994.76|989.36|995.43|990.03|996.45|991.05|994.57|989.17|40
1655591660000|2022-06-18 22:34:20|995.5|990.1|994.34|988.94|996.43|991.03|994.05|988.65|39
1655591670000|2022-06-18 22:34:30|994.3|988.9|993.27|987.87|994.3|988.9|992.96|987.56|39
1655591680000|2022-06-18 22:34:40|992.91|987.51|991.5|986.1|992.91|987.51|990.85|985.45|39
1655591690000|2022-06-18 22:34:50|991.92|986.52|992.59|987.19|993.34|987.94|990.98|985.58|39
1655591700000|2022-06-18 22:35:00|992.89|987.49|990.09|984.69|992.89|987.49|990.09|984.69|36
1655591710000|2022-06-18 22:35:10|990.04|984.64|989.54|984.14|990.27|984.87|989.42|984.02|37
1655591720000|2022-06-18 22:35:20|989.52|984.12|989.32|983.92|990.14|984.74|989.03|983.63|40
1655591730000|2022-06-18 22:35:30|989.16|983.76|988.07|982.67|989.59|984.19|987.66|982.26|34
1655591740000|2022-06-18 22:35:40|987.98|982.58|987.39|981.99|988.26|982.86|987.03|981.63|40
1655591750000|2022-06-18 22:35:50|987.43|982.03|985.54|980.14|987.96|982.56|985.51|980.11|40
1655591760000|2022-06-18 22:36:00|985.27|979.87|989.04|983.64|989.2|983.8|985.23|979.83|37
1655591770000|2022-06-18 22:36:10|989.46|984.06|988.17|982.77|989.65|984.25|987.31|981.91|39
1655591780000|2022-06-18 22:36:20|988.26|982.86|987.06|981.66|988.3|982.9|986.62|981.22|38
1655591790000|2022-06-18 22:36:30|987.39|981.99|986.23|980.83|987.39|981.99|986.12|980.72|38
1655591800000|2022-06-18 22:36:40|986.09|980.69|987.05|981.65|987.82|982.42|985.59|980.19|40
1655591810000|2022-06-18 22:36:50|987|981.6|985.85|980.45|987.48|982.08|985.54|980.14|38
1655591820000|2022-06-18 22:37:00|985.84|980.44|986.59|981.19|986.7|981.3|984.9|979.5|39
1655591830000|2022-06-18 22:37:10|986.28|980.88|985.94|980.54|986.28|980.88|984.47|979.07|38
1655591840000|2022-06-18 22:37:20|985.64|980.24|985.38|979.98|985.87|980.47|984.65|979.25|38
1655591850000|2022-06-18 22:37:30|985.31|979.91|983.58|978.18|985.31|979.91|983.55|978.15|36
1655591860000|2022-06-18 22:37:40|983.57|978.17|982.69|977.29|984.3|978.9|982.66|977.26|37
1655591870000|2022-06-18 22:37:50|982.65|977.25|983.02|977.62|983.2|977.8|982.2|976.8|36
1655591880000|2022-06-18 22:38:00|983.16|977.76|981.69|976.29|983.24|977.84|980.72|975.32|36
1655591890000|2022-06-18 22:38:10|981.77|976.37|985.32|979.92|985.32|979.92|981.43|976.03|40
1655591900000|2022-06-18 22:38:20|985.47|980.07|986.46|981.06|986.46|981.06|984.65|979.25|39
1655591910000|2022-06-18 22:38:30|986.62|981.22|987.55|982.15|988.03|982.63|986.62|981.22|40
1655591920000|2022-06-18 22:38:40|987.41|982.01|984.43|979.03|987.83|982.43|984.25|978.85|40
1655591930000|2022-06-18 22:38:50|984.36|978.96|983.49|978.09|985.12|979.72|983.49|978.09|39
1655591940000|2022-06-18 22:39:00|983.65|978.25|983.61|978.21|985.09|979.69|983.61|978.21|38
1655591950000|2022-06-18 22:39:10|983.44|978.04|983.73|978.33|984.07|978.67|983.4|978|34
1655591960000|2022-06-18 22:39:20|983.84|978.44|985.61|980.21|985.61|980.21|983.84|978.44|39
1655591970000|2022-06-18 22:39:30|985.6|980.2|987.07|981.67|987.82|982.42|985.6|980.2|39
1655591980000|2022-06-18 22:39:40|986.89|981.49|986.25|980.85|987.06|981.66|985.92|980.52|37
1655591990000|2022-06-18 22:39:50|986.41|981.01|986.54|981.14|986.8|981.4|986.13|980.73|38
1655592000000|2022-06-18 22:40:00|986.32|980.92|985.09|979.69|986.5|981.1|985.08|979.68|40
1655592010000|2022-06-18 22:40:10|985.08|979.68|983.78|978.38|985.25|979.85|983.78|978.38|40
1655592020000|2022-06-18 22:40:20|983.72|978.32|986.16|980.76|986.16|980.76|983.72|978.32|40
1655592030000|2022-06-18 22:40:30|986.09|980.69|985.93|980.53|986.87|981.47|985.41|980.01|37
1655592040000|2022-06-18 22:40:40|985.83|980.43|985.6|980.2|986.34|980.94|985.35|979.95|38
1655592050000|2022-06-18 22:40:50|985.58|980.18|985.54|980.14|986.65|981.25|985.53|980.13|39
1655592060000|2022-06-18 22:41:00|985.67|980.27|985|979.6|985.88|980.48|984.58|979.18|37
1655592070000|2022-06-18 22:41:10|984.72|979.32|983.83|978.43|985.5|980.1|983.83|978.43|39
1655592080000|2022-06-18 22:41:20|983.82|978.42|983.46|978.06|984.25|978.85|983.32|977.92|37
1655592090000|2022-06-18 22:41:30|983.48|978.08|982.98|977.58|984.09|978.69|982.98|977.58|36
1655592100000|2022-06-18 22:41:40|982.9|977.5|981.7|976.3|982.9|977.5|981.39|975.99|40
1655592110000|2022-06-18 22:41:50|981.83|976.43|981.6|976.2|982.13|976.73|981.57|976.17|37
1655592120000|2022-06-18 22:42:00|981.64|976.24|983.9|978.5|983.96|978.56|981.62|976.22|40
1655592130000|2022-06-18 22:42:10|983.89|978.49|984.1|978.7|984.13|978.73|982.44|977.04|38
1655592140000|2022-06-18 22:42:20|984.09|978.69|985.02|979.62|985.36|979.96|983.74|978.34|40
1655592150000|2022-06-18 22:42:30|985.27|979.87|984.56|979.16|985.27|979.87|984.56|979.16|37
1655592160000|2022-06-18 22:42:40|984.6|979.2|983.66|978.26|984.87|979.47|983.39|977.99|37
1655592170000|2022-06-18 22:42:50|983.75|978.35|985.17|979.77|985.17|979.77|983.62|978.22|36
1655592180000|2022-06-18 22:43:00|985.19|979.79|986.42|981.02|986.65|981.25|985.11|979.71|38
1655592190000|2022-06-18 22:43:10|986.44|981.04|984.86|979.46|986.53|981.13|984.65|979.25|37
1655592200000|2022-06-18 22:43:20|984.8|979.4|983.16|977.76|984.97|979.57|983.07|977.67|37
1655592210000|2022-06-18 22:43:30|983.09|977.69|984.05|978.65|984.13|978.73|982.94|977.54|37
1655592220000|2022-06-18 22:43:40|984.2|978.8|985.83|980.43|985.83|980.43|983.88|978.48|36
1655592230000|2022-06-18 22:43:50|985.82|980.42|985.86|980.46|986.22|980.82|985.37|979.97|40
1655592240000|2022-06-18 22:44:00|985.71|980.31|984.29|978.89|985.71|980.31|984.29|978.89|37
1655592250000|2022-06-18 22:44:10|984.17|978.77|984.45|979.05|984.61|979.21|983.9|978.5|39
1655592260000|2022-06-18 22:44:20|984.42|979.02|985.4|980|985.4|980|983.74|978.34|39
1655592270000|2022-06-18 22:44:30|985.66|980.26|985.48|980.08|985.82|980.42|985.13|979.73|38
1655592280000|2022-06-18 22:44:40|985.55|980.15|985.76|980.36|986.23|980.83|985.04|979.64|38
1655592290000|2022-06-18 22:44:50|986.02|980.62|986.26|980.86|986.55|981.15|985.78|980.38|38
1655592300000|2022-06-18 22:45:00|986.33|980.93|986.65|981.25|987.09|981.69|986.16|980.76|40
1655592310000|2022-06-18 22:45:10|986.7|981.3|985.43|980.03|986.77|981.37|985.43|980.03|39
1655592320000|2022-06-18 22:45:20|985.21|979.81|984.03|978.63|985.21|979.81|983.99|978.59|39
1655592330000|2022-06-18 22:45:30|983.98|978.58|983.21|977.81|984.25|978.85|983.14|977.74|39
1655592340000|2022-06-18 22:45:40|983.16|977.76|982.21|976.81|983.26|977.86|982.21|976.81|38
1655592350000|2022-06-18 22:45:50|982.23|976.83|981.41|976.01|982.68|977.28|981.37|975.97|34
1655592360000|2022-06-18 22:46:00|981.4|976|979.97|974.57|981.44|976.04|979.6|974.2|37
1655592370000|2022-06-18 22:46:10|980|974.6|979.42|974.02|980|974.6|979.06|973.66|38
1655592380000|2022-06-18 22:46:20|979.52|974.12|978.66|973.26|979.52|974.12|978.32|972.92|38
1655592390000|2022-06-18 22:46:30|978.61|973.21|978.96|973.56|979.56|974.16|978.48|973.08|38
1655592400000|2022-06-18 22:46:40|979.19|973.79|977.78|972.38|979.27|973.87|977.63|972.23|36
1655592410000|2022-06-18 22:46:50|978.04|972.64|977.41|972.01|978.04|972.64|977.27|971.87|33
1655592420000|2022-06-18 22:47:00|977.31|971.91|979.67|974.27|979.67|974.27|977.28|971.88|39
1655592430000|2022-06-18 22:47:10|979.75|974.35|977.49|972.09|980.21|974.81|977.36|971.96|36
1655592440000|2022-06-18 22:47:20|977.46|972.06|977.64|972.24|977.71|972.31|976.75|971.35|37
1655592450000|2022-06-18 22:47:30|977.74|972.34|977.72|972.32|978.6|973.2|977.3|971.9|38
1655592460000|2022-06-18 22:47:40|978.03|972.63|977.98|972.58|979.4|974|977.98|972.58|37
1655592470000|2022-06-18 22:47:50|977.93|972.53|977.46|972.06|978.05|972.65|977.45|972.05|37
1655592480000|2022-06-18 22:48:00|977.51|972.11|978.47|973.07|978.56|973.16|977.11|971.71|38
1655592490000|2022-06-18 22:48:10|978.4|973|977.27|971.87|978.44|973.04|977.27|971.87|37
1655592500000|2022-06-18 22:48:20|977.25|971.85|978.78|973.38|979.15|973.75|977.17|971.77|37
1655592510000|2022-06-18 22:48:30|978.71|973.31|979.12|973.72|979.12|973.72|978.24|972.84|36
1655592520000|2022-06-18 22:48:40|979.14|973.74|979.97|974.57|980.1|974.7|979.14|973.74|37
1655592530000|2022-06-18 22:48:50|980.27|974.87|979.03|973.63|981.06|975.66|979.03|973.63|38
1655592540000|2022-06-18 22:49:00|978.81|973.41|979.59|974.19|980.4|975|978.78|973.38|39
1655592550000|2022-06-18 22:49:10|979.57|974.17|979.32|973.92|979.62|974.22|978.85|973.45|38
1655592560000|2022-06-18 22:49:20|979.46|974.06|979.56|974.16|980.84|975.44|978.99|973.59|39
1655592570000|2022-06-18 22:49:30|979.67|974.27|979.84|974.44|980.05|974.65|979.32|973.92|37
1655592580000|2022-06-18 22:49:40|979.8|974.4|979.67|974.27|979.8|974.4|978.81|973.41|35
1655592590000|2022-06-18 22:49:50|979.63|974.23|979.3|973.9|980.16|974.76|979.3|973.9|34
1655592600000|2022-06-18 22:50:00|979.22|973.82|979.04|973.64|979.22|973.82|978.15|972.75|37
1655592610000|2022-06-18 22:50:10|979.03|973.63|978.36|972.96|979.04|973.64|978.25|972.85|34
1655592620000|2022-06-18 22:50:20|978.26|972.86|977.44|972.04|978.26|972.86|977.44|972.04|34
1655592630000|2022-06-18 22:50:30|977.66|972.26|977.71|972.31|978.38|972.98|977.66|972.26|35
1655592640000|2022-06-18 22:50:40|977.76|972.36|976.9|971.5|978.07|972.67|976.9|971.5|34
1655592650000|2022-06-18 22:50:50|976.66|971.26|976.25|970.85|976.76|971.36|976.04|970.64|37
1655592660000|2022-06-18 22:51:00|976.23|970.83|975.75|970.35|976.24|970.84|975.32|969.92|37
1655592670000|2022-06-18 22:51:10|975.77|970.37|976.93|971.53|976.93|971.53|975.77|970.37|40
1655592680000|2022-06-18 22:51:20|977.15|971.75|978.22|972.82|978.31|972.91|976.72|971.32|37
1655592690000|2022-06-18 22:51:30|978.37|972.97|978.41|973.01|978.83|973.43|977.85|972.45|39
1655592700000|2022-06-18 22:51:40|978.36|972.96|978.79|973.39|978.93|973.53|977.81|972.41|40
1655592710000|2022-06-18 22:51:50|978.68|973.28|978.27|972.87|978.82|973.42|977.99|972.59|37
1655592720000|2022-06-18 22:52:00|978.3|972.9|978.03|972.63|978.35|972.95|976.31|970.91|38
1655592730000|2022-06-18 22:52:10|978.12|972.72|977.66|972.26|978.12|972.72|977.1|971.7|39
1655592740000|2022-06-18 22:52:20|977.83|972.43|978.02|972.62|978.1|972.7|977.74|972.34|34
1655592750000|2022-06-18 22:52:30|978|972.6|978.43|973.03|978.6|973.2|977.96|972.56|33
1655592760000|2022-06-18 22:52:40|978.41|973.01|978.9|973.5|979.2|973.8|978.41|973.01|39
1655592770000|2022-06-18 22:52:50|979|973.6|981.92|976.52|981.95|976.55|979|973.6|39
1655592780000|2022-06-18 22:53:00|981.71|976.31|981.77|976.37|982.33|976.93|981.36|975.96|36
1655592790000|2022-06-18 22:53:10|981.57|976.17|980.21|974.81|981.69|976.29|979.62|974.22|37
1655592800000|2022-06-18 22:53:20|980.22|974.82|980.26|974.86|981.26|975.86|979.65|974.25|39
1655592810000|2022-06-18 22:53:30|980.35|974.95|980.41|975.01|980.64|975.24|980.07|974.67|38
1655592820000|2022-06-18 22:53:40|980.59|975.19|980.68|975.28|980.73|975.33|980.57|975.17|30
1655592830000|2022-06-18 22:53:50|980.72|975.32|980.66|975.26|980.89|975.49|980.39|974.99|40
1655592840000|2022-06-18 22:54:00|980.61|975.21|981|975.6|981.08|975.68|980.36|974.96|37
1655592850000|2022-06-18 22:54:10|980.89|975.49|980.69|975.29|980.89|975.49|980.4|975|33
1655592860000|2022-06-18 22:54:20|980.71|975.31|979.28|973.88|980.71|975.31|979.28|973.88|39
1655592870000|2022-06-18 22:54:30|979.29|973.89|978.43|973.03|979.3|973.9|978.32|972.92|31
1655592880000|2022-06-18 22:54:40|978.54|973.14|978.26|972.86|978.67|973.27|977.96|972.56|34
1655592890000|2022-06-18 22:54:50|978.3|972.9|979.79|974.39|979.79|974.39|978.28|972.88|37
1655592900000|2022-06-18 22:55:00|979.83|974.43|980.86|975.46|980.86|975.46|979.83|974.43|39
1655592910000|2022-06-18 22:55:10|980.83|975.43|979.56|974.16|981.21|975.81|979.56|974.16|39
1655592920000|2022-06-18 22:55:20|979.41|974.01|978.74|973.34|979.84|974.44|978.74|973.34|35
1655592930000|2022-06-18 22:55:30|978.77|973.37|978.78|973.38|979.15|973.75|978.75|973.35|31
1655592940000|2022-06-18 22:55:40|978.8|973.4|978.82|973.42|979.08|973.68|978.6|973.2|33
1655592950000|2022-06-18 22:55:50|978.73|973.33|978.69|973.29|979.08|973.68|978.68|973.28|31
1655592960000|2022-06-18 22:56:00|978.64|973.24|977.96|972.56|979.03|973.63|977.96|972.56|37
1655592970000|2022-06-18 22:56:10|977.83|972.43|977.96|972.56|978.53|973.13|977.83|972.43|36
1655592980000|2022-06-18 22:56:20|977.97|972.57|978.65|973.25|978.75|973.35|977.97|972.57|31
1655592990000|2022-06-18 22:56:30|978.7|973.3|980.74|975.34|980.91|975.51|978.7|973.3|34
1655593000000|2022-06-18 22:56:40|980.8|975.4|980.61|975.21|981.15|975.75|980.44|975.04|34
1655593010000|2022-06-18 22:56:50|980.47|975.07|980.8|975.4|981.09|975.69|980.19|974.79|34
1655593020000|2022-06-18 22:57:00|980.79|975.39|981.11|975.71|981.12|975.72|980.5|975.1|38
1655593030000|2022-06-18 22:57:10|981.13|975.73|981.57|976.17|981.74|976.34|981.13|975.73|32
1655593040000|2022-06-18 22:57:20|981.61|976.21|983.24|977.84|983.74|978.34|981.6|976.2|36
1655593050000|2022-06-18 22:57:30|983.19|977.79|984.29|978.89|984.29|978.89|982.78|977.38|37
1655593060000|2022-06-18 22:57:40|984.38|978.98|984.33|978.93|985.31|979.91|983.89|978.49|39
1655593070000|2022-06-18 22:57:50|984.3|978.9|985.33|979.93|985.58|980.18|984.3|978.9|36
1655593080000|2022-06-18 22:58:00|985.36|979.96|983.67|978.27|985.36|979.96|983.5|978.1|38
1655593090000|2022-06-18 22:58:10|983.72|978.32|982.74|977.34|983.72|978.32|982.44|977.04|35
1655593100000|2022-06-18 22:58:20|982.96|977.56|984.01|978.61|984.33|978.93|982.96|977.56|37
1655593110000|2022-06-18 22:58:30|984.2|978.8|985.35|979.95|985.42|980.02|984.2|978.8|38
1655593120000|2022-06-18 22:58:40|985.4|980|991.28|985.88|993.15|987.75|985.4|980|38
1655593130000|2022-06-18 22:58:50|991.18|985.78|991|985.6|991.58|986.18|990.3|984.9|38
1655593140000|2022-06-18 22:59:00|990.73|985.33|990.43|985.03|990.95|985.55|988.56|983.16|40
1655593150000|2022-06-18 22:59:10|990.52|985.12|990.99|985.59|991.18|985.78|989.97|984.57|37
1655593160000|2022-06-18 22:59:20|991.06|985.66|990.33|984.93|991.74|986.34|990.26|984.86|39
1655593170000|2022-06-18 22:59:30|989.98|984.58|992.24|986.84|992.62|987.22|988.94|983.54|39
1655593180000|2022-06-18 22:59:40|992.07|986.67|992.06|986.66|992.27|986.87|991.58|986.18|38
1655593190000|2022-06-18 22:59:50|992.07|986.67|992.73|987.33|992.79|987.39|991.49|986.09|38
1655593200000|2022-06-18 23:00:00|992.66|987.26|993.61|988.21|994.24|988.84|992.05|986.65|39
1655593210000|2022-06-18 23:00:10|993.42|988.02|993.12|987.72|993.45|988.05|992.18|986.78|39
1655593220000|2022-06-18 23:00:20|993.15|987.75|993.48|988.08|994.36|988.96|993.15|987.75|36
1655593230000|2022-06-18 23:00:30|993.46|988.06|996.75|991.35|998.12|992.72|993.46|988.06|40
1655593240000|2022-06-18 23:00:40|996.67|991.27|1004.22|998.82|1004.22|998.82|996.26|990.86|40
1655593250000|2022-06-18 23:00:50|1004.72|999.32|1003.32|997.92|1005.8|1000.4|1002.21|996.81|40
1655593260000|2022-06-18 23:01:00|1003.28|997.88|999.82|994.42|1003.29|997.89|999.82|994.42|38
1655593270000|2022-06-18 23:01:10|999.85|994.45|996.13|990.73|999.85|994.45|995.83|990.43|39
1655593280000|2022-06-18 23:01:20|996.53|991.13|995.98|990.58|998.25|992.85|995.83|990.43|39
1655593290000|2022-06-18 23:01:30|995.88|990.48|993.95|988.55|995.88|990.48|993.57|988.17|40
1655593300000|2022-06-18 23:01:40|993.83|988.43|993.37|987.97|994.89|989.49|992.97|987.57|38
1655593310000|2022-06-18 23:01:50|993.3|987.9|993.4|988|996.21|990.81|992.9|987.5|40
1655593320000|2022-06-18 23:02:00|993.22|987.82|991.25|985.85|993.22|987.82|991.02|985.62|40
1655593330000|2022-06-18 23:02:10|991.3|985.9|991.71|986.31|992.87|987.47|991.3|985.9|39
1655593340000|2022-06-18 23:02:20|991.69|986.29|991.14|985.74|992.04|986.64|991.14|985.74|39
1655593350000|2022-06-18 23:02:30|991.1|985.7|991.19|985.79|992.17|986.77|990.46|985.06|38
1655593360000|2022-06-18 23:02:40|991.02|985.62|990.89|985.49|991.38|985.98|990.89|985.49|36
1655593370000|2022-06-18 23:02:50|990.83|985.43|990.67|985.27|991|985.6|990.54|985.14|37
1655593380000|2022-06-18 23:03:00|990.71|985.31|989.55|984.15|991.14|985.74|989.55|984.15|38
1655593390000|2022-06-18 23:03:10|989.61|984.21|988.86|983.46|989.61|984.21|988.36|982.96|38
1655593400000|2022-06-18 23:03:20|988.79|983.39|988.1|982.7|988.91|983.51|987.72|982.32|37
1655593410000|2022-06-18 23:03:30|988.12|982.72|987.96|982.56|988.51|983.11|987.05|981.65|35
1655593420000|2022-06-18 23:03:40|987.81|982.41|987.85|982.45|988.49|983.09|987.46|982.06|38
1655593430000|2022-06-18 23:03:50|987.74|982.34|990.6|985.2|990.92|985.52|987.74|982.34|39
1655593440000|2022-06-18 23:04:00|990.48|985.08|991.41|986.01|991.74|986.34|990.48|985.08|38
1655593450000|2022-06-18 23:04:10|991.5|986.1|993.7|988.3|993.7|988.3|991.29|985.89|38
1655593460000|2022-06-18 23:04:20|994.01|988.61|993.33|987.93|995.11|989.71|993.33|987.93|39
1655593470000|2022-06-18 23:04:30|993.27|987.87|994.66|989.26|995.18|989.78|993.27|987.87|36
1655593480000|2022-06-18 23:04:40|994.51|989.11|996.71|991.31|996.71|991.31|994.36|988.96|37
1655593490000|2022-06-18 23:04:50|996.84|991.44|996.16|990.76|997.26|991.86|995.97|990.57|36
1655593500000|2022-06-18 23:05:00|996.05|990.65|996.02|990.62|996.55|991.15|995.62|990.22|39
1655593510000|2022-06-18 23:05:10|996.23|990.83|994.69|989.29|996.85|991.45|994.69|989.29|37
1655593520000|2022-06-18 23:05:20|994.47|989.07|992.97|987.57|994.48|989.08|992.74|987.34|38
1655593530000|2022-06-18 23:05:30|993.09|987.69|993.62|988.22|994.25|988.85|992.77|987.37|38
1655593540000|2022-06-18 23:05:40|993.61|988.21|992.02|986.62|993.61|988.21|991.97|986.57|40
1655593550000|2022-06-18 23:05:50|992.08|986.68|991.09|985.69|992.22|986.82|991.09|985.69|38
1655593560000|2022-06-18 23:06:00|991.13|985.73|990.66|985.26|991.29|985.89|990.57|985.17|38
1655593570000|2022-06-18 23:06:10|990.82|985.42|990.91|985.51|991.29|985.89|990.81|985.41|35
1655593580000|2022-06-18 23:06:20|990.89|985.49|993.01|987.61|993.01|987.61|990.89|985.49|30
1655593590000|2022-06-18 23:06:30|993.14|987.74|992.73|987.33|994.33|988.93|992.69|987.29|39
1655593600000|2022-06-18 23:06:40|992.67|987.27|993|987.6|993.09|987.69|992.41|987.01|37
1655593610000|2022-06-18 23:06:50|993.07|987.67|993.88|988.48|994.87|989.47|992.83|987.43|37
1655593620000|2022-06-18 23:07:00|993.84|988.44|993.82|988.42|993.98|988.58|992.69|987.29|39
1655593630000|2022-06-18 23:07:10|994.01|988.61|995.61|990.21|995.75|990.35|994.01|988.61|37
1655593640000|2022-06-18 23:07:20|995.82|990.42|996.55|991.15|997.21|991.81|995.6|990.2|37
1655593650000|2022-06-18 23:07:30|996.91|991.51|998.38|992.98|998.38|992.98|996.89|991.49|39
1655593660000|2022-06-18 23:07:40|998.4|993|997.88|992.48|998.4|993|997.64|992.24|36
1655593670000|2022-06-18 23:07:50|997.89|992.49|997.25|991.85|998.13|992.73|997.25|991.85|37
1655593680000|2022-06-18 23:08:00|996.86|991.46|996.49|991.09|997.05|991.65|995.99|990.59|37
1655593690000|2022-06-18 23:08:10|996.28|990.88|995.66|990.26|996.76|991.36|995.66|990.26|36
1655593700000|2022-06-18 23:08:20|995.62|990.22|995.6|990.2|996.11|990.71|995.18|989.78|37
1655593710000|2022-06-18 23:08:30|995.62|990.22|995.28|989.88|995.71|990.31|995.1|989.7|36
1655593720000|2022-06-18 23:08:40|995.29|989.89|992.91|987.51|995.29|989.89|992.87|987.47|36
1655593730000|2022-06-18 23:08:50|992.83|987.43|992.5|987.1|993.25|987.85|992.3|986.9|35
1655593740000|2022-06-18 23:09:00|992.48|987.08|991.83|986.43|992.49|987.09|991.24|985.84|36
1655593750000|2022-06-18 23:09:10|991.79|986.39|990.55|985.15|991.79|986.39|990.49|985.09|35
1655593760000|2022-06-18 23:09:20|990.64|985.24|989.66|984.26|990.73|985.33|989.36|983.96|39
1655593770000|2022-06-18 23:09:30|989.67|984.27|988.34|982.94|989.67|984.27|988.34|982.94|37
1655593780000|2022-06-18 23:09:40|988.4|983|989.15|983.75|989.15|983.75|988.04|982.64|40
1655593790000|2022-06-18 23:09:50|989.07|983.67|988.27|982.87|989.07|983.67|987.87|982.47|34
1655593800000|2022-06-18 23:10:00|988.28|982.88|987.92|982.52|989.04|983.64|987.79|982.39|36
1655593810000|2022-06-18 23:10:10|987.85|982.45|990.04|984.64|990.04|984.64|987.79|982.39|39
1655593820000|2022-06-18 23:10:20|990.06|984.66|991.72|986.32|991.72|986.32|989.98|984.58|37
1655593830000|2022-06-18 23:10:30|991.63|986.23|989.65|984.25|991.63|986.23|989.27|983.87|39
1655593840000|2022-06-18 23:10:40|989.6|984.2|989.37|983.97|990|984.6|989.11|983.71|36
1655593850000|2022-06-18 23:10:50|989.25|983.85|989.49|984.09|989.5|984.1|988.98|983.58|35
1655593860000|2022-06-18 23:11:00|989.4|984|988.96|983.56|989.4|984|988.84|983.44|31
1655593870000|2022-06-18 23:11:10|988.98|983.58|990.09|984.69|990.42|985.02|988.59|983.19|37
1655593880000|2022-06-18 23:11:20|990.11|984.71|989.35|983.95|991.23|985.83|989.28|983.88|38
1655593890000|2022-06-18 23:11:30|989.47|984.07|989.18|983.78|989.78|984.38|989.06|983.66|35
1655593900000|2022-06-18 23:11:40|989.17|983.77|989.14|983.74|989.53|984.13|988.86|983.46|39
1655593910000|2022-06-18 23:11:50|989.22|983.82|989.02|983.62|989.33|983.93|989.02|983.62|32
1655593920000|2022-06-18 23:12:00|989.06|983.66|989.75|984.35|990.29|984.89|988.97|983.57|38
1655593930000|2022-06-18 23:12:10|989.72|984.32|989.58|984.18|990.28|984.88|989.58|984.18|35
1655593940000|2022-06-18 23:12:20|989.52|984.12|989.5|984.1|989.83|984.43|989.35|983.95|34
1655593950000|2022-06-18 23:12:30|989.51|984.11|990.46|985.06|990.46|985.06|989.49|984.09|31
1655593960000|2022-06-18 23:12:40|990.45|985.05|990.27|984.87|990.74|985.34|990.12|984.72|35
1655593970000|2022-06-18 23:12:50|990.23|984.83|990.24|984.84|990.86|985.46|990.23|984.83|27
1655593980000|2022-06-18 23:13:00|990.28|984.88|989.7|984.3|990.3|984.9|989.34|983.94|32
1655593990000|2022-06-18 23:13:10|989.82|984.42|990.33|984.93|990.44|985.04|989.77|984.37|33
1655594000000|2022-06-18 23:13:20|990.26|984.86|990.8|985.4|991.11|985.71|990.2|984.8|38
1655594010000|2022-06-18 23:13:30|990.81|985.41|991.34|985.94|991.66|986.26|990.65|985.25|37
1655594020000|2022-06-18 23:13:40|991.25|985.85|990.33|984.93|991.3|985.9|990.31|984.91|36
1655594030000|2022-06-18 23:13:50|990.15|984.75|989.28|983.88|990.5|985.1|989.08|983.68|37
1655594040000|2022-06-18 23:14:00|989.19|983.79|989.52|984.12|989.62|984.22|989.15|983.75|33
1655594050000|2022-06-18 23:14:10|989.53|984.13|989.26|983.86|989.68|984.28|988.89|983.49|37
1655594060000|2022-06-18 23:14:20|989.21|983.81|988.6|983.2|989.23|983.83|988.59|983.19|36
1655594070000|2022-06-18 23:14:30|988.57|983.17|987.99|982.59|988.77|983.37|987.95|982.55|34
1655594080000|2022-06-18 23:14:40|988.03|982.63|987.82|982.42|988.2|982.8|987.71|982.31|32
1655594090000|2022-06-18 23:14:50|987.89|982.49|988.2|982.8|988.29|982.89|987.79|982.39|30
1655594100000|2022-06-18 23:15:00|988.23|982.83|988.91|983.51|989.62|984.22|988.23|982.83|37
1655594110000|2022-06-18 23:15:10|989.08|983.68|988.16|982.76|989.08|983.68|987.68|982.28|38
1655594120000|2022-06-18 23:15:20|987.95|982.55|988.22|982.82|988.22|982.82|987.57|982.17|35
1655594130000|2022-06-18 23:15:30|988.35|982.95|988.67|983.27|988.84|983.44|988.07|982.67|35
1655594140000|2022-06-18 23:15:40|988.69|983.29|987.46|982.06|988.69|983.29|987.2|981.8|33
1655594150000|2022-06-18 23:15:50|987.48|982.08|986.2|980.8|987.66|982.26|986.14|980.74|35
1655594160000|2022-06-18 23:16:00|986.19|980.79|985.64|980.24|986.9|981.5|985.55|980.15|38
1655594170000|2022-06-18 23:16:10|985.61|980.21|981.97|976.57|985.62|980.22|981.97|976.57|39
1655594180000|2022-06-18 23:16:20|981.83|976.43|982.53|977.13|983.28|977.88|981.83|976.43|38
1655594190000|2022-06-18 23:16:30|982.6|977.2|983.09|977.69|984.4|979|982.6|977.2|37
1655594200000|2022-06-18 23:16:40|983.13|977.73|983.34|977.94|983.9|978.5|983.09|977.69|38
1655594210000|2022-06-18 23:16:50|983.3|977.9|982.62|977.22|983.95|978.55|982.57|977.17|37
1655594220000|2022-06-18 23:17:00|982.83|977.43|982.22|976.82|983.05|977.65|982.08|976.68|38
1655594230000|2022-06-18 23:17:10|982.14|976.74|981.13|975.73|982.73|977.33|980.78|975.38|37
1655594240000|2022-06-18 23:17:20|981.3|975.9|982.04|976.64|982.48|977.08|981.3|975.9|36
1655594250000|2022-06-18 23:17:30|982.05|976.65|984.1|978.7|984.1|978.7|981.88|976.48|36
1655594260000|2022-06-18 23:17:40|984.04|978.64|984.22|978.82|985.81|980.41|984.04|978.64|38
1655594270000|2022-06-18 23:17:50|984.11|978.71|983.94|978.54|984.28|978.88|983.14|977.74|36
1655594280000|2022-06-18 23:18:00|983.9|978.5|984.58|979.18|984.72|979.32|983.61|978.21|37
1655594290000|2022-06-18 23:18:10|984.51|979.11|985.4|980|985.4|980|984.51|979.11|36
1655594300000|2022-06-18 23:18:20|985.39|979.99|986.5|981.1|986.62|981.22|985.37|979.97|38
1655594310000|2022-06-18 23:18:30|986.48|981.08|985.54|980.14|986.69|981.29|985.43|980.03|35
1655594320000|2022-06-18 23:18:40|985.46|980.06|983.69|978.29|985.5|980.1|983.69|978.29|39
1655594330000|2022-06-18 23:18:50|983.65|978.25|984.15|978.75|984.21|978.81|983.54|978.14|36
1655594340000|2022-06-18 23:19:00|984.16|978.76|985.1|979.7|985.6|980.2|983.76|978.36|38
1655594350000|2022-06-18 23:19:10|985.11|979.71|984.61|979.21|985.49|980.09|984.6|979.2|36
1655594360000|2022-06-18 23:19:20|984.63|979.23|985.18|979.78|985.52|980.12|984.61|979.21|35
1655594370000|2022-06-18 23:19:30|985.22|979.82|985.21|979.81|985.43|980.03|985.11|979.71|32
1655594380000|2022-06-18 23:19:40|985.2|979.8|984.69|979.29|985.4|980|984.69|979.29|39
1655594390000|2022-06-18 23:19:50|984.61|979.21|984.16|978.76|984.69|979.29|984.11|978.71|30
1655594400000|2022-06-18 23:20:00|984.15|978.75|984.61|979.21|984.7|979.3|983.67|978.27|37
1655594410000|2022-06-18 23:20:10|984.55|979.15|984.51|979.11|984.9|979.5|984.15|978.75|34
1655594420000|2022-06-18 23:20:20|984.44|979.04|984.78|979.38|984.78|979.38|984.29|978.89|33
1655594430000|2022-06-18 23:20:30|984.94|979.54|985.69|980.29|985.86|980.46|984.94|979.54|32
1655594440000|2022-06-18 23:20:40|985.7|980.3|985.34|979.94|986.07|980.67|985.04|979.64|35
1655594450000|2022-06-18 23:20:50|985.38|979.98|986.02|980.62|986.07|980.67|985.38|979.98|39
1655594460000|2022-06-18 23:21:00|985.99|980.59|987.51|982.11|987.81|982.41|985.79|980.39|32
1655594470000|2022-06-18 23:21:10|987.49|982.09|988.39|982.99|988.87|983.47|987.43|982.03|36
1655594480000|2022-06-18 23:21:20|988.4|983|989.16|983.76|990.74|985.34|988.4|983|38
1655594490000|2022-06-18 23:21:30|989.65|984.25|990.22|984.82|990.39|984.99|988.84|983.44|39
1655594500000|2022-06-18 23:21:40|990.23|984.83|990.21|984.81|990.37|984.97|989.52|984.12|37
1655594510000|2022-06-18 23:21:50|990.19|984.79|990.63|985.23|990.72|985.32|990.19|984.79|34
1655594520000|2022-06-18 23:22:00|990.66|985.26|988.05|982.65|990.69|985.29|988.05|982.65|38
1655594530000|2022-06-18 23:22:10|988.13|982.73|988.14|982.74|988.41|983.01|987.69|982.29|37
1655594540000|2022-06-18 23:22:20|988.15|982.75|989.37|983.97|989.43|984.03|988.02|982.62|37
1655594550000|2022-06-18 23:22:30|989.35|983.95|989.91|984.51|989.91|984.51|989.1|983.7|35
1655594560000|2022-06-18 23:22:40|989.9|984.5|990.11|984.71|990.75|985.35|989.9|984.5|36
1655594570000|2022-06-18 23:22:50|990.09|984.69|989.09|983.69|990.22|984.82|989.09|983.69|36
1655594580000|2022-06-18 23:23:00|989.08|983.68|990.59|985.19|990.59|985.19|988.74|983.34|39
1655594590000|2022-06-18 23:23:10|990.55|985.15|991.15|985.75|991.53|986.13|990.55|985.15|36
1655594600000|2022-06-18 23:23:20|991.41|986.01|991.2|985.8|991.76|986.36|990.82|985.42|34
1655594610000|2022-06-18 23:23:30|991.21|985.81|991.02|985.62|991.71|986.31|991.02|985.62|36
1655594620000|2022-06-18 23:23:40|990.99|985.59|989.25|983.85|990.99|985.59|989.17|983.77|37
1655594630000|2022-06-18 23:23:50|989.22|983.82|988.41|983.01|989.24|983.84|987.69|982.29|35
1655594640000|2022-06-18 23:24:00|988.62|983.22|990.06|984.66|990.21|984.81|988.62|983.22|34
1655594650000|2022-06-18 23:24:10|989.85|984.45|990.42|985.02|990.57|985.17|989.74|984.34|39
1655594660000|2022-06-18 23:24:20|990.39|984.99|990.5|985.1|990.74|985.34|989.75|984.35|37
1655594670000|2022-06-18 23:24:30|990.6|985.2|990.89|985.49|991.33|985.93|990.6|985.2|35
1655594680000|2022-06-18 23:24:40|990.91|985.51|990.83|985.43|991.14|985.74|990.83|985.43|35
1655594690000|2022-06-18 23:24:50|990.84|985.44|990.94|985.54|990.94|985.54|990.44|985.04|31
1655594700000|2022-06-18 23:25:00|990.89|985.49|992.01|986.61|992.06|986.66|990.89|985.49|36
1655594710000|2022-06-18 23:25:10|992.05|986.65|992.82|987.42|992.88|987.48|992.05|986.65|35
1655594720000|2022-06-18 23:25:20|992.8|987.4|992.27|986.87|992.87|987.47|992.18|986.78|36
1655594730000|2022-06-18 23:25:30|992.35|986.95|992.33|986.93|992.72|987.32|992.31|986.91|34
1655594740000|2022-06-18 23:25:40|992.32|986.92|991.89|986.49|992.39|986.99|991.83|986.43|31
1655594750000|2022-06-18 23:25:50|991.86|986.46|991.67|986.27|991.88|986.48|991.61|986.21|31
1655594760000|2022-06-18 23:26:00|991.64|986.24|991.71|986.31|992.07|986.67|991.62|986.22|36
1655594770000|2022-06-18 23:26:10|991.68|986.28|991.61|986.21|991.78|986.38|991.59|986.19|29
1655594780000|2022-06-18 23:26:20|991.63|986.23|991.97|986.57|991.97|986.57|991.62|986.22|33
1655594790000|2022-06-18 23:26:30|992|986.6|991.99|986.59|992.39|986.99|991.9|986.5|28
1655594800000|2022-06-18 23:26:40|992.12|986.72|992.1|986.7|992.32|986.92|991.88|986.48|34
1655594810000|2022-06-18 23:26:50|991.97|986.57|992.14|986.74|992.18|986.78|991.95|986.55|28
1655594820000|2022-06-18 23:27:00|992.18|986.78|992.49|987.09|992.49|987.09|991.85|986.45|34
1655594830000|2022-06-18 23:27:10|992.42|987.02|992.47|987.07|992.56|987.16|991.95|986.55|37
1655594840000|2022-06-18 23:27:20|992.55|987.15|992.59|987.19|992.72|987.32|992.5|987.1|32
1655594850000|2022-06-18 23:27:30|992.58|987.18|991.19|985.79|992.59|987.19|991.19|985.79|35
1655594860000|2022-06-18 23:27:40|991.12|985.72|989.07|983.67|991.15|985.75|988.84|983.44|37
1655594870000|2022-06-18 23:27:50|989.08|983.68|989.33|983.93|989.89|984.49|989.08|983.68|35
1655594880000|2022-06-18 23:28:00|989.31|983.91|989.55|984.15|989.99|984.59|989.31|983.91|37
1655594890000|2022-06-18 23:28:10|989.57|984.17|989.24|983.84|989.57|984.17|989.05|983.65|33
1655594900000|2022-06-18 23:28:20|989.22|983.82|989.06|983.66|989.35|983.95|988.86|983.46|38
1655594910000|2022-06-18 23:28:30|988.99|983.59|989.48|984.08|989.54|984.14|988.94|983.54|34
1655594920000|2022-06-18 23:28:40|989.46|984.06|991.17|985.77|991.17|985.77|989.44|984.04|34
1655594930000|2022-06-18 23:28:50|991.19|985.79|991.88|986.48|991.95|986.55|991.15|985.75|35
1655594940000|2022-06-18 23:29:00|991.7|986.3|991.76|986.36|991.9|986.5|991.49|986.09|34
1655594950000|2022-06-18 23:29:10|991.77|986.37|992.31|986.91|992.38|986.98|991.55|986.15|35
1655594960000|2022-06-18 23:29:20|992.32|986.92|994.54|989.14|994.54|989.14|992.32|986.92|36
1655594970000|2022-06-18 23:29:30|994.83|989.43|994.02|988.62|995.8|990.4|994.02|988.62|36
1655594980000|2022-06-18 23:29:40|993.94|988.54|996.42|991.02|997.16|991.76|993.81|988.41|39
1655594990000|2022-06-18 23:29:50|996.56|991.16|996.58|991.18|997.34|991.94|996.5|991.1|39
1655595000000|2022-06-18 23:30:00|996.53|991.13|996.94|991.54|997.38|991.98|994.02|988.62|40
1655595010000|2022-06-18 23:30:10|996.99|991.59|998.69|993.29|998.69|993.29|996.6|991.2|40
1655595020000|2022-06-18 23:30:20|999|993.6|997.64|992.24|999.58|994.18|997.64|992.24|39
1655595030000|2022-06-18 23:30:30|997.63|992.23|997.51|992.11|998.26|992.86|997.3|991.9|38
1655595040000|2022-06-18 23:30:40|997.99|992.59|999.12|993.72|999.58|994.18|997.96|992.56|36
1655595050000|2022-06-18 23:30:50|999.24|993.84|998.59|993.19|999.25|993.85|998.47|993.07|37
1655595060000|2022-06-18 23:31:00|998.76|993.36|998.1|992.7|999.03|993.63|998.04|992.64|38
1655595070000|2022-06-18 23:31:10|998.09|992.69|998.58|993.18|998.62|993.22|997.57|992.17|37
1655595080000|2022-06-18 23:31:20|998.57|993.17|999.39|993.99|999.39|993.99|998.17|992.77|37
1655595090000|2022-06-18 23:31:30|999.49|994.09|997.88|992.48|999.49|994.09|997.76|992.36|39
1655595100000|2022-06-18 23:31:40|997.72|992.32|998.47|993.07|998.55|993.15|997.66|992.26|32
1655595110000|2022-06-18 23:31:50|998.46|993.06|998.91|993.51|999.13|993.73|998.04|992.64|31
1655595120000|2022-06-18 23:32:00|998.75|993.35|998.04|992.64|998.94|993.54|998.04|992.64|32
1655595130000|2022-06-18 23:32:10|997.92|992.52|997.77|992.37|997.97|992.57|997.76|992.36|24
1655595140000|2022-06-18 23:32:20|997.76|992.36|997.67|992.27|998.02|992.62|997.57|992.17|30
1655595150000|2022-06-18 23:32:30|997.69|992.29|999.09|993.69|999.18|993.78|997.63|992.23|35
1655595160000|2022-06-18 23:32:40|999.13|993.73|998.81|993.41|999.68|994.28|998.81|993.41|33
1655595170000|2022-06-18 23:32:50|998.53|993.13|997.99|992.59|998.56|993.16|997.97|992.57|33
1655595180000|2022-06-18 23:33:00|997.98|992.58|998.57|993.17|998.61|993.21|997.92|992.52|28
1655595190000|2022-06-18 23:33:10|998.76|993.36|998.32|992.92|998.89|993.49|998.28|992.88|32
1655595200000|2022-06-18 23:33:20|998.44|993.04|998.33|992.93|998.76|993.36|998.21|992.81|31
1655595210000|2022-06-18 23:33:30|998.34|992.94|997.46|992.06|998.35|992.95|997.44|992.04|32
1655595220000|2022-06-18 23:33:40|997.52|992.12|997.53|992.13|997.79|992.39|997.32|991.92|32
1655595230000|2022-06-18 23:33:50|997.54|992.14|998.21|992.81|998.21|992.81|997.5|992.1|33
1655595240000|2022-06-18 23:34:00|998.15|992.75|999.18|993.78|999.35|993.95|998.15|992.75|38
1655595250000|2022-06-18 23:34:10|999.17|993.77|999.19|993.79|999.63|994.23|999.09|993.69|31
1655595260000|2022-06-18 23:34:20|999.25|993.85|999.56|994.16|999.62|994.22|999.17|993.77|28
1655595270000|2022-06-18 23:34:30|999.67|994.27|998.67|993.27|999.84|994.44|998.67|993.27|30
1655595280000|2022-06-18 23:34:40|998.55|993.15|997.46|992.06|998.55|993.15|997.34|991.94|35
1655595290000|2022-06-18 23:34:50|997.59|992.19|998.18|992.78|998.4|993|997.18|991.78|39
1655595300000|2022-06-18 23:35:00|998.12|992.72|998.74|993.34|998.74|993.34|998.05|992.65|28
1655595310000|2022-06-18 23:35:10|998.89|993.49|1000.16|994.76|1000.23|994.83|998.89|993.49|36
1655595320000|2022-06-18 23:35:20|1000.03|994.63|1001.33|995.93|1001.35|995.95|1000.03|994.63|38
1655595330000|2022-06-18 23:35:30|1001.35|995.95|1000.41|995.01|1001.38|995.98|999.57|994.17|38
1655595340000|2022-06-18 23:35:40|1000.35|994.95|1000.22|994.82|1000.58|995.18|1000.13|994.73|34
1655595350000|2022-06-18 23:35:50|1000.26|994.86|1002.94|997.54|1002.94|997.54|1000.26|994.86|33
1655595360000|2022-06-18 23:36:00|1002.86|997.46|1003.36|997.96|1003.36|997.96|1001.8|996.4|38
1655595370000|2022-06-18 23:36:10|1003.44|998.04|1001.49|996.09|1003.45|998.05|1001.49|996.09|38
1655595380000|2022-06-18 23:36:20|1001.33|995.93|1000.8|995.4|1001.33|995.93|1000.15|994.75|35
1655595390000|2022-06-18 23:36:30|1000.84|995.44|1001.98|996.58|1001.98|996.58|1000.66|995.26|35
1655595400000|2022-06-18 23:36:40|1002.25|996.85|1002.4|997|1002.42|997.02|1001.83|996.43|38
1655595410000|2022-06-18 23:36:50|1002.49|997.09|1002.31|996.91|1002.56|997.16|1002.02|996.62|31
1655595420000|2022-06-18 23:37:00|1002.32|996.92|1003.43|998.03|1003.48|998.08|1002.28|996.88|36
1655595430000|2022-06-18 23:37:10|1003.37|997.97|1002.88|997.48|1003.37|997.97|1002.63|997.23|35
1655595440000|2022-06-18 23:37:20|1002.78|997.38|1002.19|996.79|1002.88|997.48|1002.08|996.68|35
1655595450000|2022-06-18 23:37:30|1002.23|996.83|1001.71|996.31|1002.39|996.99|1001.71|996.31|39
1655595460000|2022-06-18 23:37:40|1001.7|996.3|1002.6|997.2|1002.73|997.33|1000.96|995.56|34
1655595470000|2022-06-18 23:37:50|1002.57|997.17|1002.41|997.01|1002.99|997.59|1002.07|996.67|35
1655595480000|2022-06-18 23:38:00|1002.42|997.02|1002.61|997.21|1003|997.6|1002.41|997.01|30
1655595490000|2022-06-18 23:38:10|1002.6|997.2|1003.08|997.68|1003.08|997.68|1002.6|997.2|35
1655595500000|2022-06-18 23:38:20|1003.03|997.63|1003.27|997.87|1003.3|997.9|1002.67|997.27|34
1655595510000|2022-06-18 23:38:30|1003.24|997.84|1003.42|998.02|1003.42|998.02|1003.11|997.71|32
1655595520000|2022-06-18 23:38:40|1003.51|998.11|1004.29|998.89|1004.54|999.14|1003.51|998.11|34
1655595530000|2022-06-18 23:38:50|1004.28|998.88|1002.13|996.73|1004.32|998.92|1002.13|996.73|37
1655595540000|2022-06-18 23:39:00|1002.15|996.75|1001.34|995.94|1002.62|997.22|1001.34|995.94|37
1655595550000|2022-06-18 23:39:10|1001.24|995.84|999.82|994.42|1001.24|995.84|999.71|994.31|37
1655595560000|2022-06-18 23:39:20|1000.01|994.61|999.57|994.17|1000.44|995.04|999.56|994.16|35
1655595570000|2022-06-18 23:39:30|999.59|994.19|997.99|992.59|999.77|994.37|997.9|992.5|39
1655595580000|2022-06-18 23:39:40|997.98|992.58|996.96|991.56|998.25|992.85|996.67|991.27|36
1655595590000|2022-06-18 23:39:50|996.97|991.57|996.99|991.59|997.48|992.08|996.85|991.45|36
1655595600000|2022-06-18 23:40:00|997|991.6|996.91|991.51|997.87|992.47|996.91|991.51|39
1655595610000|2022-06-18 23:40:10|996.95|991.55|995.92|990.52|997.2|991.8|995.61|990.21|39
1655595620000|2022-06-18 23:40:20|995.91|990.51|995.16|989.76|996.42|991.02|994.79|989.39|35
1655595630000|2022-06-18 23:40:30|995.11|989.71|996.92|991.52|996.92|991.52|995.11|989.71|30
1655595640000|2022-06-18 23:40:40|996.98|991.58|995.76|990.36|997|991.6|995.76|990.36|38
1655595650000|2022-06-18 23:40:50|995.78|990.38|996.49|991.09|996.57|991.17|995.78|990.38|36
1655595660000|2022-06-18 23:41:00|996.59|991.19|998.67|993.27|999.06|993.66|996.59|991.19|37
1655595670000|2022-06-18 23:41:10|998.57|993.17|998.27|992.87|998.57|993.17|998.25|992.85|29
1655595680000|2022-06-18 23:41:20|998.16|992.76|998.31|992.91|998.72|993.32|997.76|992.36|33
1655595690000|2022-06-18 23:41:30|998.32|992.92|996.94|991.54|998.41|993.01|996.94|991.54|27
1655595700000|2022-06-18 23:41:40|996.66|991.26|995.28|989.88|996.66|991.26|995.02|989.62|36
1655595710000|2022-06-18 23:41:50|995.27|989.87|995.26|989.86|995.28|989.88|994.57|989.17|32
1655595720000|2022-06-18 23:42:00|995.31|989.91|996.78|991.38|997.24|991.84|995.27|989.87|34
1655595730000|2022-06-18 23:42:10|996.92|991.52|996.91|991.51|997.81|992.41|996.69|991.29|37
1655595740000|2022-06-18 23:42:20|996.89|991.49|996.67|991.27|996.94|991.54|996.36|990.96|32
1655595750000|2022-06-18 23:42:30|996.64|991.24|996.95|991.55|997|991.6|996.47|991.07|32
1655595760000|2022-06-18 23:42:40|996.92|991.52|996.35|990.95|996.94|991.54|996.05|990.65|31
1655595770000|2022-06-18 23:42:50|996.34|990.94|996|990.6|996.37|990.97|996|990.6|24
1655595780000|2022-06-18 23:43:00|995.97|990.57|996.58|991.18|996.78|991.38|995.87|990.47|34
1655595790000|2022-06-18 23:43:10|996.69|991.29|996.56|991.16|996.73|991.33|996.39|990.99|32
1655595800000|2022-06-18 23:43:20|996.59|991.19|997.46|992.06|997.49|992.09|996.59|991.19|32
1655595810000|2022-06-18 23:43:30|997.47|992.07|997.29|991.89|997.47|992.07|996.89|991.49|31
1655595820000|2022-06-18 23:43:40|997.3|991.9|996.16|990.76|997.31|991.91|996.1|990.7|32
1655595830000|2022-06-18 23:43:50|996.15|990.75|995.34|989.94|996.35|990.95|995.31|989.91|30
1655595840000|2022-06-18 23:44:00|995.37|989.97|994.53|989.13|995.61|990.21|994.48|989.08|34
1655595850000|2022-06-18 23:44:10|994.51|989.11|993.65|988.25|994.51|989.11|992.97|987.57|39
1655595860000|2022-06-18 23:44:20|993.69|988.29|994.34|988.94|994.38|988.98|993.68|988.28|32
1655595870000|2022-06-18 23:44:30|994.45|989.05|993.43|988.03|994.45|989.05|993.37|987.97|36
1655595880000|2022-06-18 23:44:40|993.33|987.93|992.2|986.8|993.33|987.93|991.49|986.09|36
1655595890000|2022-06-18 23:44:50|992.13|986.73|991.17|985.77|992.13|986.73|989.81|984.41|38
1655595900000|2022-06-18 23:45:00|991.45|986.05|993.95|988.55|993.95|988.55|990.9|985.5|39
1655595910000|2022-06-18 23:45:10|994.01|988.61|992.53|987.13|994.13|988.73|992.37|986.97|40
1655595920000|2022-06-18 23:45:20|992.45|987.05|992.61|987.21|992.61|987.21|991.83|986.43|39
1655595930000|2022-06-18 23:45:30|992.87|987.47|993.44|988.04|993.45|988.05|992.87|987.47|36
1655595940000|2022-06-18 23:45:40|993.4|988|993.91|988.51|993.94|988.54|992.86|987.46|36
1655595950000|2022-06-18 23:45:50|993.88|988.48|994.71|989.31|994.93|989.53|993.8|988.4|31
1655595960000|2022-06-18 23:46:00|994.52|989.12|992.37|986.97|994.52|989.12|992.28|986.88|36
1655595970000|2022-06-18 23:46:10|992.35|986.95|992.62|987.22|993.11|987.71|992.2|986.8|35
1655595980000|2022-06-18 23:46:20|992.63|987.23|992.83|987.43|992.87|987.47|992.25|986.85|28
1655595990000|2022-06-18 23:46:30|992.78|987.38|993.37|987.97|993.42|988.02|992.77|987.37|35
1655596000000|2022-06-18 23:46:40|993.32|987.92|991.37|985.97|993.32|987.92|991.37|985.97|30
1655596010000|2022-06-18 23:46:50|991.43|986.03|991.31|985.91|991.5|986.1|990.86|985.46|31
1655596020000|2022-06-18 23:47:00|991.3|985.9|991.4|986|991.66|986.26|990.92|985.52|34
1655596030000|2022-06-18 23:47:10|991.31|985.91|991.14|985.74|991.36|985.96|991.04|985.64|35
1655596040000|2022-06-18 23:47:20|991|985.6|991.18|985.78|991.37|985.97|990.73|985.33|36
1655596050000|2022-06-18 23:47:30|991.22|985.82|992.92|987.52|992.92|987.52|991.22|985.82|35
1655596060000|2022-06-18 23:47:40|992.89|987.49|994.13|988.73|996.21|990.81|992.89|987.49|33
1655596070000|2022-06-18 23:47:50|994.1|988.7|993.29|987.89|994.57|989.17|993.27|987.87|34
1655596080000|2022-06-18 23:48:00|993.3|987.9|995.69|990.29|995.97|990.57|993.3|987.9|39
1655596090000|2022-06-18 23:48:10|995.71|990.31|995.28|989.88|995.9|990.5|995.05|989.65|35
1655596100000|2022-06-18 23:48:20|995.26|989.86|995.09|989.69|995.81|990.41|995.09|989.69|31
1655596110000|2022-06-18 23:48:30|995.12|989.72|995.09|989.69|995.61|990.21|995.05|989.65|30
1655596120000|2022-06-18 23:48:40|995.1|989.7|996.31|990.91|996.34|990.94|995.1|989.7|36
1655596130000|2022-06-18 23:48:50|996.41|991.01|996.32|990.92|996.59|991.19|996.29|990.89|32
1655596140000|2022-06-18 23:49:00|996.33|990.93|995.09|989.69|996.33|990.93|995.05|989.65|37
1655596150000|2022-06-18 23:49:10|994.96|989.56|995.49|990.09|995.63|990.23|994.48|989.08|36
1655596160000|2022-06-18 23:49:20|995.52|990.12|996.4|991|996.51|991.11|995.52|990.12|33
1655596170000|2022-06-18 23:49:30|996.62|991.22|996.45|991.05|996.73|991.33|995.76|990.36|35
1655596180000|2022-06-18 23:49:40|996.44|991.04|996.18|990.78|996.46|991.06|995.61|990.21|35
1655596190000|2022-06-18 23:49:50|996.12|990.72|997.91|992.51|997.91|992.51|996.12|990.72|37
1655596200000|2022-06-18 23:50:00|997.92|992.52|997.75|992.35|998.11|992.71|997.53|992.13|37
1655596210000|2022-06-18 23:50:10|997.69|992.29|996.88|991.48|998.03|992.63|996.81|991.41|38
1655596220000|2022-06-18 23:50:20|996.87|991.47|997.35|991.95|997.35|991.95|996.59|991.19|33
1655596230000|2022-06-18 23:50:30|997.4|992|996.97|991.57|997.52|992.12|996.86|991.46|29
1655596240000|2022-06-18 23:50:40|996.98|991.58|996.18|990.78|997|991.6|996.16|990.76|37
1655596250000|2022-06-18 23:50:50|996.2|990.8|996.96|991.56|997.02|991.62|996.05|990.65|33
1655596260000|2022-06-18 23:51:00|996.98|991.58|996.33|990.93|996.98|991.58|996.31|990.91|31
1655596270000|2022-06-18 23:51:10|996.29|990.89|995.63|990.23|996.37|990.97|995.63|990.23|33
1655596280000|2022-06-18 23:51:20|995.49|990.09|995.04|989.64|995.49|990.09|994.73|989.33|33
1655596290000|2022-06-18 23:51:30|994.92|989.52|994.82|989.42|995.04|989.64|994.54|989.14|33
1655596300000|2022-06-18 23:51:40|995.19|989.79|995.39|989.99|995.55|990.15|995.02|989.62|32
1655596310000|2022-06-18 23:51:50|995.37|989.97|994.47|989.07|995.39|989.99|994.46|989.06|32
1655596320000|2022-06-18 23:52:00|994.44|989.04|995.14|989.74|995.22|989.82|994.43|989.03|27
1655596330000|2022-06-18 23:52:10|994.93|989.53|995.1|989.7|995.12|989.72|994.68|989.28|36
1655596340000|2022-06-18 23:52:20|995.03|989.63|995.8|990.4|995.81|990.41|994.63|989.23|36
1655596350000|2022-06-18 23:52:30|995.81|990.41|995.99|990.59|996.13|990.73|995.71|990.31|32
1655596360000|2022-06-18 23:52:40|996.01|990.61|996.01|990.61|996.12|990.72|995.69|990.29|32
1655596370000|2022-06-18 23:52:50|996|990.6|996.11|990.71|996.18|990.78|995.7|990.3|29
1655596380000|2022-06-18 23:53:00|996.12|990.72|997.11|991.71|997.11|991.71|996.12|990.72|37
1655596390000|2022-06-18 23:53:10|997.12|991.72|998.32|992.92|998.6|993.2|997.12|991.72|25
1655596400000|2022-06-18 23:53:20|998.25|992.85|997.59|992.19|998.55|993.15|997.32|991.92|37
1655596410000|2022-06-18 23:53:30|997.49|992.09|997.07|991.67|998.06|992.66|996.88|991.48|35
1655596420000|2022-06-18 23:53:40|997.08|991.68|997.68|992.28|997.92|992.52|997.08|991.68|31
1655596430000|2022-06-18 23:53:50|997.65|992.25|997.67|992.27|997.96|992.56|997.62|992.22|32
1655596440000|2022-06-18 23:54:00|997.64|992.24|998.15|992.75|998.5|993.1|997.5|992.1|37
1655596450000|2022-06-18 23:54:10|998.14|992.74|997.2|991.8|998.68|993.28|997.17|991.77|32
1655596460000|2022-06-18 23:54:20|997.11|991.71|996.92|991.52|997.11|991.71|996.54|991.14|33
1655596470000|2022-06-18 23:54:30|996.89|991.49|997.04|991.64|997.37|991.97|996.89|991.49|34
1655596480000|2022-06-18 23:54:40|997.07|991.67|996.9|991.5|997.22|991.82|996.85|991.45|34
1655596490000|2022-06-18 23:54:50|996.87|991.47|996.76|991.36|996.88|991.48|995.55|990.15|37
1655596500000|2022-06-18 23:55:00|996.56|991.16|996.29|990.89|996.56|991.16|995.96|990.56|32
1655596510000|2022-06-18 23:55:10|996.17|990.77|995.95|990.55|996.19|990.79|995.61|990.21|34
1655596520000|2022-06-18 23:55:20|995.97|990.57|995.77|990.37|996|990.6|995.71|990.31|32
1655596530000|2022-06-18 23:55:30|995.74|990.34|994.65|989.25|995.87|990.47|994.65|989.25|33
1655596540000|2022-06-18 23:55:40|994.66|989.26|994.62|989.22|994.85|989.45|994.49|989.09|33
1655596550000|2022-06-18 23:55:50|994.59|989.19|994.59|989.19|995.11|989.71|994.59|989.19|30
1655596560000|2022-06-18 23:56:00|994.6|989.2|994.79|989.39|994.93|989.53|994.44|989.04|34
1655596570000|2022-06-18 23:56:10|994.78|989.38|994.99|989.59|994.99|989.59|994.68|989.28|22
1655596580000|2022-06-18 23:56:20|995.01|989.61|995.42|990.02|995.59|990.19|995.01|989.61|29
1655596590000|2022-06-18 23:56:30|995.41|990.01|995.32|989.92|995.55|990.15|995.32|989.92|31
1655596600000|2022-06-18 23:56:40|995.15|989.75|995.07|989.67|995.19|989.79|994.96|989.56|28
1655596610000|2022-06-18 23:56:50|995.06|989.66|995.07|989.67|995.12|989.72|994.95|989.55|23
1655596620000|2022-06-18 23:57:00|995.06|989.66|995.97|990.57|995.97|990.57|995.05|989.65|26
1655596630000|2022-06-18 23:57:10|996|990.6|996.64|991.24|996.81|991.41|996|990.6|34
1655596640000|2022-06-18 23:57:20|996.63|991.23|997.01|991.61|997.01|991.61|996.63|991.23|31
1655596650000|2022-06-18 23:57:30|997|991.6|998.06|992.66|998.09|992.69|996.97|991.57|26
1655596660000|2022-06-18 23:57:40|998.05|992.65|998.1|992.7|998.72|993.32|997.79|992.39|35
1655596670000|2022-06-18 23:57:50|998.06|992.66|999.19|993.79|999.19|993.79|998.06|992.66|33
1655596680000|2022-06-18 23:58:00|999.31|993.91|1000.39|994.99|1000.46|995.06|999.07|993.67|33
1655596690000|2022-06-18 23:58:10|1000.41|995.01|999.46|994.06|1000.58|995.18|999.23|993.83|40
1655596700000|2022-06-18 23:58:20|999.49|994.09|999.48|994.08|999.53|994.13|999.38|993.98|33
1655596710000|2022-06-18 23:58:30|999.47|994.07|997.26|991.86|999.48|994.08|997.26|991.86|32
1655596720000|2022-06-18 23:58:40|997.15|991.75|998.86|993.46|998.86|993.46|997.15|991.75|34
1655596730000|2022-06-18 23:58:50|999.01|993.61|998.9|993.5|999.51|994.11|998.9|993.5|38
1655596740000|2022-06-18 23:59:00|998.91|993.51|998.11|992.71|999.29|993.89|998.11|992.71|31
1655596750000|2022-06-18 23:59:10|998.1|992.7|997.97|992.57|999.16|993.76|997.84|992.44|39
1655596760000|2022-06-18 23:59:20|997.96|992.56|997.9|992.5|998.05|992.65|997.28|991.88|33
1655596770000|2022-06-18 23:59:30|997.8|992.4|997.3|991.9|998|992.6|997.3|991.9|32
1655596780000|2022-06-18 23:59:40|997.4|992|997.24|991.84|997.85|992.45|997.23|991.83|27
1655596790000|2022-06-18 23:59:50|997.22|991.82|996.72|991.32|997.24|991.84|996.71|991.31|31
1655596800000|2022-06-19 00:00:00|996.71|991.31|996.77|991.37|996.77|991.37|996.68|991.28|16
1655596810000|2022-06-19 00:00:10|996.71|991.31|997.62|992.22|998.55|993.15|996.71|991.31|40
1655596820000|2022-06-19 00:00:20|997.67|992.27|996.1|990.7|997.67|992.27|996.1|990.7|38
1655596830000|2022-06-19 00:00:30|996.3|990.9|997.28|991.88|997.37|991.97|995.99|990.59|35
1655596840000|2022-06-19 00:00:40|997.35|991.95|997.95|992.55|998.27|992.87|997.33|991.93|39
1655596850000|2022-06-19 00:00:50|997.97|992.57|998.92|993.52|998.97|993.57|997.97|992.57|33
1655596860000|2022-06-19 00:01:00|998.9|993.5|997.37|991.97|998.95|993.55|997.37|991.97|36
1655596870000|2022-06-19 00:01:10|997.28|991.88|996.5|991.1|997.28|991.88|996.5|991.1|34
1655596880000|2022-06-19 00:01:20|996.39|990.99|996.21|990.81|996.41|991.01|996.08|990.68|36
1655596890000|2022-06-19 00:01:30|996.28|990.88|996.7|991.3|996.7|991.3|996.01|990.61|37
1655596900000|2022-06-19 00:01:40|996.83|991.43|996.61|991.21|997.41|992.01|996.54|991.14|38
1655596910000|2022-06-19 00:01:50|996.6|991.2|995.48|990.08|996.6|991.2|995.42|990.02|38
1655596920000|2022-06-19 00:02:00|995.36|989.96|994.37|988.97|995.36|989.96|993.77|988.37|36
1655596930000|2022-06-19 00:02:10|994.38|988.98|993.19|987.79|994.57|989.17|993.14|987.74|36
1655596940000|2022-06-19 00:02:20|993.17|987.77|993.15|987.75|993.62|988.22|993.02|987.62|40
1655596950000|2022-06-19 00:02:30|993.27|987.87|992.63|987.23|993.85|988.45|992.63|987.23|34
1655596960000|2022-06-19 00:02:40|992.52|987.12|991.74|986.34|993.5|988.1|991.43|986.03|39
1655596970000|2022-06-19 00:02:50|991.81|986.41|990.33|984.93|991.92|986.52|990.25|984.85|38
1655596980000|2022-06-19 00:03:00|990.12|984.72|990.01|984.61|991.69|986.29|990|984.6|38
1655596990000|2022-06-19 00:03:10|990.04|984.64|989.87|984.47|990.27|984.87|989.3|983.9|38
1655597000000|2022-06-19 00:03:20|989.84|984.44|989.32|983.92|990.01|984.61|989.32|983.92|34
1655597010000|2022-06-19 00:03:30|989.31|983.91|993.27|987.87|994.01|988.61|989.31|983.91|37
1655597020000|2022-06-19 00:03:40|993.03|987.63|991.73|986.33|993.28|987.88|991.49|986.09|38
1655597030000|2022-06-19 00:03:50|991.69|986.29|993.49|988.09|993.49|988.09|991.69|986.29|39
1655597040000|2022-06-19 00:04:00|993.44|988.04|994.22|988.82|994.9|989.5|992.69|987.29|38
1655597050000|2022-06-19 00:04:10|994.19|988.79|994.5|989.1|994.65|989.25|994.03|988.63|36
1655597060000|2022-06-19 00:04:20|994.43|989.03|996.11|990.71|996.11|990.71|994.43|989.03|33
1655597070000|2022-06-19 00:04:30|996.06|990.66|997.7|992.3|997.88|992.48|996.06|990.66|34
1655597080000|2022-06-19 00:04:40|997.8|992.4|997.68|992.28|997.95|992.55|996.77|991.37|32
1655597090000|2022-06-19 00:04:50|997.46|992.06|997.51|992.11|997.63|992.23|997.23|991.83|33
1655597100000|2022-06-19 00:05:00|997.52|992.12|998.38|992.98|998.63|993.23|997.52|992.12|35
1655597110000|2022-06-19 00:05:10|998.39|992.99|997.22|991.82|998.63|993.23|997.06|991.66|34
1655597120000|2022-06-19 00:05:20|997.27|991.87|997.37|991.97|998.5|993.1|997.27|991.87|37
1655597130000|2022-06-19 00:05:30|997.35|991.95|998.15|992.75|998.15|992.75|996.45|991.05|38
1655597140000|2022-06-19 00:05:40|998.16|992.76|998.22|992.82|998.59|993.19|998.14|992.74|28
1655597150000|2022-06-19 00:05:50|998.21|992.81|999.32|993.92|999.46|994.06|998.19|992.79|33
1655597160000|2022-06-19 00:06:00|999.35|993.95|997.94|992.54|999.41|994.01|997.92|992.52|35
1655597170000|2022-06-19 00:06:10|997.89|992.49|998.8|993.4|999.05|993.65|997.87|992.47|35
1655597180000|2022-06-19 00:06:20|998.84|993.44|1000.75|995.35|1001.2|995.8|998.84|993.44|38
1655597190000|2022-06-19 00:06:30|1000.83|995.43|1002.76|997.36|1002.94|997.54|1000.79|995.39|40
1655597200000|2022-06-19 00:06:40|1002.78|997.38|1003.21|997.81|1004.1|998.7|1002.78|997.38|37
1655597210000|2022-06-19 00:06:50|1003.17|997.77|1004.63|999.23|1004.63|999.23|1002.61|997.21|38
1655597220000|2022-06-19 00:07:00|1004.67|999.27|1006.06|1000.66|1006.72|1001.32|1004.67|999.27|38
1655597230000|2022-06-19 00:07:10|1005.89|1000.49|1003.78|998.38|1005.89|1000.49|1003.26|997.86|39
1655597240000|2022-06-19 00:07:20|1003.58|998.18|1002.99|997.59|1003.98|998.58|1002.94|997.54|37
1655597250000|2022-06-19 00:07:30|1003.02|997.62|1002.82|997.42|1004.13|998.73|1002.62|997.22|37
1655597260000|2022-06-19 00:07:40|1002.84|997.44|1001.99|996.59|1002.98|997.58|1001.42|996.02|35
1655597270000|2022-06-19 00:07:50|1002.1|996.7|1003.07|997.67|1003.33|997.93|1001.41|996.01|40
1655597280000|2022-06-19 00:08:00|1003.01|997.61|1002.76|997.36|1003.09|997.69|1002.34|996.94|36
1655597290000|2022-06-19 00:08:10|1002.79|997.39|1003|997.6|1003.05|997.65|1002.08|996.68|38
1655597300000|2022-06-19 00:08:20|1003.02|997.62|1003.81|998.41|1004.22|998.82|1002.79|997.39|38
1655597310000|2022-06-19 00:08:30|1003.7|998.3|1003.46|998.06|1003.7|998.3|1003.31|997.91|35
1655597320000|2022-06-19 00:08:40|1003.44|998.04|1003.84|998.44|1003.92|998.52|1003.44|998.04|34
1655597330000|2022-06-19 00:08:50|1003.98|998.58|1006.01|1000.61|1006.18|1000.78|1003.93|998.53|39
1655597340000|2022-06-19 00:09:00|1006.2|1000.8|1004.96|999.56|1006.2|1000.8|1004.96|999.56|36
1655597350000|2022-06-19 00:09:10|1005|999.6|1005.69|1000.29|1005.85|1000.45|1005|999.6|33
1655597360000|2022-06-19 00:09:20|1005.62|1000.22|1004.1|998.7|1005.68|1000.28|1004.05|998.65|35
1655597370000|2022-06-19 00:09:30|1004.09|998.69|1005.21|999.81|1005.21|999.81|1004.04|998.64|34
1655597380000|2022-06-19 00:09:40|1005.15|999.75|1004.95|999.55|1005.16|999.76|1004.59|999.19|30
1655597390000|2022-06-19 00:09:50|1005.06|999.66|1005.7|1000.3|1005.8|1000.4|1005.06|999.66|37
1655597400000|2022-06-19 00:10:00|1005.62|1000.22|1006.47|1001.07|1006.47|1001.07|1005.43|1000.03|36
1655597410000|2022-06-19 00:10:10|1006.72|1001.32|1007.56|1002.16|1008.97|1003.57|1006.72|1001.32|38
1655597420000|2022-06-19 00:10:20|1007.92|1002.52|1007.74|1002.34|1008.65|1003.25|1007.74|1002.34|37
1655597430000|2022-06-19 00:10:30|1007.82|1002.42|1007.5|1002.1|1008.92|1003.52|1007.47|1002.07|39
1655597440000|2022-06-19 00:10:40|1007.48|1002.08|1007.53|1002.13|1007.99|1002.59|1007.36|1001.96|39
1655597450000|2022-06-19 00:10:50|1007.65|1002.25|1007.7|1002.3|1007.7|1002.3|1007.38|1001.98|34
1655597460000|2022-06-19 00:11:00|1007.61|1002.21|1005.19|999.79|1007.68|1002.28|1004.81|999.41|40
1655597470000|2022-06-19 00:11:10|1005.34|999.94|1003.95|998.55|1005.52|1000.12|1003.89|998.49|37
1655597480000|2022-06-19 00:11:20|1003.89|998.49|1004.82|999.42|1004.98|999.58|1003.64|998.24|38
1655597490000|2022-06-19 00:11:30|1004.88|999.48|1004.7|999.3|1005.35|999.95|1004.54|999.14|35
1655597500000|2022-06-19 00:11:40|1004.67|999.27|1002.27|996.87|1004.67|999.27|1002.25|996.85|35
1655597510000|2022-06-19 00:11:50|1002.17|996.77|1002.35|996.95|1002.94|997.54|1002.12|996.72|39
1655597520000|2022-06-19 00:12:00|1002.32|996.92|1001.16|995.76|1002.32|996.92|1001.01|995.61|36
1655597530000|2022-06-19 00:12:10|1001.14|995.74|998.36|992.96|1001.16|995.76|998.35|992.95|38
1655597540000|2022-06-19 00:12:20|998.33|992.93|996.94|991.54|998.72|993.32|996.94|991.54|37
1655597550000|2022-06-19 00:12:30|996.8|991.4|998.43|993.03|999.23|993.83|996.57|991.17|40
1655597560000|2022-06-19 00:12:40|998.09|992.69|999.06|993.66|999.12|993.72|997.96|992.56|36
1655597570000|2022-06-19 00:12:50|999.04|993.64|996.58|991.18|999.05|993.65|996.58|991.18|36
1655597580000|2022-06-19 00:13:00|996.54|991.14|995.79|990.39|996.92|991.52|995.79|990.39|32
1655597590000|2022-06-19 00:13:10|995.73|990.33|996.9|991.5|996.92|991.52|995.73|990.33|34
1655597600000|2022-06-19 00:13:20|996.87|991.47|995.18|989.78|996.87|991.47|995.03|989.63|38
1655597610000|2022-06-19 00:13:30|995.42|990.02|996.72|991.32|996.85|991.45|995.27|989.87|37
1655597620000|2022-06-19 00:13:40|996.69|991.29|996.49|991.09|996.69|991.29|996.01|990.61|37
1655597630000|2022-06-19 00:13:50|996.51|991.11|995.96|990.56|996.81|991.41|995.35|989.95|37
1655597640000|2022-06-19 00:14:00|995.85|990.45|995.18|989.78|995.85|990.45|995.15|989.75|37
1655597650000|2022-06-19 00:14:10|995.16|989.76|994.54|989.14|995.18|989.78|993.83|988.43|36
1655597660000|2022-06-19 00:14:20|994.57|989.17|994.67|989.27|995|989.6|994.12|988.72|33
1655597670000|2022-06-19 00:14:30|994.5|989.1|994.78|989.38|995.03|989.63|994.29|988.89|35
1655597680000|2022-06-19 00:14:40|994.79|989.39|994.39|988.99|994.79|989.39|994.2|988.8|29
1655597690000|2022-06-19 00:14:50|994.34|988.94|993.74|988.34|994.77|989.37|993.74|988.34|32
1655597700000|2022-06-19 00:15:00|993.63|988.23|995.23|989.83|995.86|990.46|993.53|988.13|37
1655597710000|2022-06-19 00:15:10|994.99|989.59|994.03|988.63|994.99|989.59|993.67|988.27|35
1655597720000|2022-06-19 00:15:20|993.96|988.56|995.84|990.44|995.88|990.48|993.77|988.37|37
1655597730000|2022-06-19 00:15:30|995.79|990.39|996.71|991.31|997.31|991.91|995.77|990.37|34
1655597740000|2022-06-19 00:15:40|996.54|991.14|995.15|989.75|996.55|991.15|995.09|989.69|36
1655597750000|2022-06-19 00:15:50|994.93|989.53|994.01|988.61|994.93|989.53|993.97|988.57|34
1655597760000|2022-06-19 00:16:00|994.08|988.68|993.9|988.5|994.09|988.69|993.47|988.07|32
1655597770000|2022-06-19 00:16:10|993.89|988.49|993.86|988.46|994.06|988.66|993.72|988.32|32
1655597780000|2022-06-19 00:16:20|993.87|988.47|994.52|989.12|994.52|989.12|993.85|988.45|35
1655597790000|2022-06-19 00:16:30|994.61|989.21|994.9|989.5|995.24|989.84|994.61|989.21|34
1655597800000|2022-06-19 00:16:40|995.04|989.64|995.5|990.1|995.59|990.19|995.04|989.64|35
1655597810000|2022-06-19 00:16:50|995.45|990.05|994.68|989.28|995.76|990.36|994.55|989.15|38
1655597820000|2022-06-19 00:17:00|994.64|989.24|996.17|990.77|996.42|991.02|994.64|989.24|32
1655597830000|2022-06-19 00:17:10|996.21|990.81|995.58|990.18|996.24|990.84|995.44|990.04|31
1655597840000|2022-06-19 00:17:20|995.66|990.26|996.74|991.34|996.79|991.39|995.66|990.26|36
1655597850000|2022-06-19 00:17:30|996.58|991.18|996.26|990.86|996.91|991.51|996.16|990.76|35
1655597860000|2022-06-19 00:17:40|996.3|990.9|996.6|991.2|997.09|991.69|996.3|990.9|32
1655597870000|2022-06-19 00:17:50|996.62|991.22|997.78|992.38|997.78|992.38|996.48|991.08|37
1655597880000|2022-06-19 00:18:00|997.72|992.32|997.03|991.63|997.74|992.34|996.53|991.13|39
1655597890000|2022-06-19 00:18:10|997.14|991.74|996.69|991.29|997.21|991.81|996.59|991.19|33
1655597900000|2022-06-19 00:18:20|996.63|991.23|997.51|992.11|997.51|992.11|996.13|990.73|34
1655597910000|2022-06-19 00:18:30|997.49|992.09|998.04|992.64|998.05|992.65|997.37|991.97|33
1655597920000|2022-06-19 00:18:40|998.07|992.67|999.15|993.75|999.15|993.75|997.88|992.48|36
1655597930000|2022-06-19 00:18:50|999.28|993.88|1000.13|994.73|1000.37|994.97|999.26|993.86|32
1655597940000|2022-06-19 00:19:00|1000.14|994.74|999.8|994.4|1000.14|994.74|999.66|994.26|35
1655597950000|2022-06-19 00:19:10|999.85|994.45|998.37|992.97|999.92|994.52|998.37|992.97|33
1655597960000|2022-06-19 00:19:20|998.45|993.05|998.14|992.74|998.46|993.06|997.75|992.35|31
1655597970000|2022-06-19 00:19:30|998.24|992.84|999.09|993.69|999.5|994.1|998.24|992.84|33
1655597980000|2022-06-19 00:19:40|999|993.6|999.21|993.81|999.25|993.85|998.75|993.35|33
1655597990000|2022-06-19 00:19:50|999.14|993.74|1000.37|994.97|1000.37|994.97|999.06|993.66|32
1655598000000|2022-06-19 00:20:00|1000.36|994.96|1001.05|995.65|1001.2|995.8|1000.09|994.69|32
1655598010000|2022-06-19 00:20:10|1001.14|995.74|1000.9|995.5|1001.25|995.85|1000.72|995.32|40
1655598020000|2022-06-19 00:20:20|1000.75|995.35|1000.34|994.94|1000.75|995.35|1000.05|994.65|33
1655598030000|2022-06-19 00:20:30|1000.35|994.95|1000.56|995.16|1001.09|995.69|999.94|994.54|35
1655598040000|2022-06-19 00:20:40|1000.53|995.13|1000.88|995.48|1000.88|995.48|999.93|994.53|38
1655598050000|2022-06-19 00:20:50|1000.96|995.56|1001.35|995.95|1001.8|996.4|1000.96|995.56|32
1655598060000|2022-06-19 00:21:00|1001.36|995.96|1001.99|996.59|1001.99|996.59|1000.94|995.54|35
1655598070000|2022-06-19 00:21:10|1002.03|996.63|1001.18|995.78|1002.29|996.89|1000.9|995.5|36
1655598080000|2022-06-19 00:21:20|1001.17|995.77|1003.01|997.61|1003.12|997.72|1001.14|995.74|34
1655598090000|2022-06-19 00:21:30|1002.95|997.55|1003.14|997.74|1003.26|997.86|1002.84|997.44|31
1655598100000|2022-06-19 00:21:40|1003.13|997.73|1004.79|999.39|1004.79|999.39|1003.05|997.65|35
1655598110000|2022-06-19 00:21:50|1004.97|999.57|1004.9|999.5|1005.37|999.97|1004.33|998.93|38
1655598120000|2022-06-19 00:22:00|1004.95|999.55|1004.48|999.08|1004.99|999.59|1004|998.6|36
1655598130000|2022-06-19 00:22:10|1004.62|999.22|1005.39|999.99|1005.39|999.99|1004.59|999.19|36
1655598140000|2022-06-19 00:22:20|1005.26|999.86|1005.68|1000.28|1005.68|1000.28|1005.23|999.83|35
1655598150000|2022-06-19 00:22:30|1005.67|1000.27|1006.77|1001.37|1006.88|1001.48|1005.67|1000.27|33
1655598160000|2022-06-19 00:22:40|1006.76|1001.36|1006.78|1001.38|1006.81|1001.41|1006.18|1000.78|34
1655598170000|2022-06-19 00:22:50|1006.77|1001.37|1006.34|1000.94|1006.79|1001.39|1005.69|1000.29|35
1655598180000|2022-06-19 00:23:00|1006.33|1000.93|1005.81|1000.41|1006.33|1000.93|1005.52|1000.12|36
1655598190000|2022-06-19 00:23:10|1005.73|1000.33|1004.9|999.5|1005.97|1000.57|1004.77|999.37|34
1655598200000|2022-06-19 00:23:20|1004.83|999.43|1005.02|999.62|1005.23|999.83|1004.74|999.34|38
1655598210000|2022-06-19 00:23:30|1005.08|999.68|1005.81|1000.41|1005.98|1000.58|1005.08|999.68|34
1655598220000|2022-06-19 00:23:40|1005.95|1000.55|1006.08|1000.68|1006.25|1000.85|1005.93|1000.53|34
1655598230000|2022-06-19 00:23:50|1006.16|1000.76|1006.62|1001.22|1006.85|1001.45|1005.6|1000.2|35
1655598240000|2022-06-19 00:24:00|1006.64|1001.24|1008.71|1003.31|1008.82|1003.42|1006.64|1001.24|39
1655598250000|2022-06-19 00:24:10|1008.61|1003.21|1009.86|1004.46|1010.32|1004.92|1008.42|1003.02|38
1655598260000|2022-06-19 00:24:20|1009.85|1004.45|1009.47|1004.07|1010.56|1005.16|1009.43|1004.03|35
1655598270000|2022-06-19 00:24:30|1009.48|1004.08|1010.17|1004.77|1010.26|1004.86|1008.55|1003.15|34
1655598280000|2022-06-19 00:24:40|1010.16|1004.76|1009.95|1004.55|1010.33|1004.93|1009.66|1004.26|39
1655598290000|2022-06-19 00:24:50|1009.92|1004.52|1006.19|1000.79|1010|1004.6|1006.19|1000.79|40
1655598300000|2022-06-19 00:25:00|1006.17|1000.77|1007.1|1001.7|1007.27|1001.87|1005.75|1000.35|38
1655598310000|2022-06-19 00:25:10|1006.86|1001.46|1006.17|1000.77|1006.86|1001.46|1006.06|1000.66|38
1655598320000|2022-06-19 00:25:20|1006.21|1000.81|1006.23|1000.83|1006.3|1000.9|1006.04|1000.64|31
1655598330000|2022-06-19 00:25:30|1006.13|1000.73|1005.54|1000.14|1006.16|1000.76|1005.54|1000.14|35
1655598340000|2022-06-19 00:25:40|1005.38|999.98|1006.55|1001.15|1006.55|1001.15|1005.1|999.7|36
1655598350000|2022-06-19 00:25:50|1006.61|1001.21|1008.94|1003.54|1009.71|1004.31|1006.61|1001.21|40
1655598360000|2022-06-19 00:26:00|1008.95|1003.55|1010.33|1004.93|1010.5|1005.1|1008.05|1002.65|39
1655598370000|2022-06-19 00:26:10|1010.26|1004.86|1008.96|1003.56|1010.31|1004.91|1008.75|1003.35|39
1655598380000|2022-06-19 00:26:20|1009.03|1003.63|1009.4|1004|1009.44|1004.04|1008.49|1003.09|37
1655598390000|2022-06-19 00:26:30|1009.37|1003.97|1010.33|1004.93|1010.33|1004.93|1009.22|1003.82|35
1655598400000|2022-06-19 00:26:40|1010.35|1004.95|1008.45|1003.05|1010.35|1004.95|1008.45|1003.05|38
1655598410000|2022-06-19 00:26:50|1008.34|1002.94|1008.92|1003.52|1008.92|1003.52|1007.91|1002.51|36
1655598420000|2022-06-19 00:27:00|1008.99|1003.59|1008.61|1003.21|1009.06|1003.66|1008.32|1002.92|32
1655598430000|2022-06-19 00:27:10|1008.66|1003.26|1008.7|1003.3|1009.55|1004.15|1008.66|1003.26|35
1655598440000|2022-06-19 00:27:20|1008.64|1003.24|1007.79|1002.39|1008.64|1003.24|1007.57|1002.17|33
1655598450000|2022-06-19 00:27:30|1007.9|1002.5|1008.73|1003.33|1008.75|1003.35|1007.9|1002.5|34
1655598460000|2022-06-19 00:27:40|1008.77|1003.37|1008.17|1002.77|1009.14|1003.74|1008.07|1002.67|37
1655598470000|2022-06-19 00:27:50|1008.12|1002.72|1008.65|1003.25|1008.65|1003.25|1007.96|1002.56|35
1655598480000|2022-06-19 00:28:00|1008.67|1003.27|1008.92|1003.52|1009.97|1004.57|1008.65|1003.25|39
1655598490000|2022-06-19 00:28:10|1008.99|1003.59|1009.8|1004.4|1009.8|1004.4|1008.99|1003.59|35
1655598500000|2022-06-19 00:28:20|1009.84|1004.44|1010.71|1005.31|1010.75|1005.35|1009.84|1004.44|34
1655598510000|2022-06-19 00:28:30|1010.69|1005.29|1008.74|1003.34|1010.69|1005.29|1008.74|1003.34|36
1655598520000|2022-06-19 00:28:40|1008.75|1003.35|1008.67|1003.27|1008.87|1003.47|1008.27|1002.87|37
1655598530000|2022-06-19 00:28:50|1008.62|1003.22|1009.32|1003.92|1009.63|1004.23|1008.62|1003.22|34
1655598540000|2022-06-19 00:29:00|1009.28|1003.88|1009.63|1004.23|1009.67|1004.27|1009.24|1003.84|27
1655598550000|2022-06-19 00:29:10|1009.65|1004.25|1007.63|1002.23|1009.68|1004.28|1007.63|1002.23|34
1655598560000|2022-06-19 00:29:20|1007.66|1002.26|1006|1000.6|1008.14|1002.74|1005.62|1000.22|38
1655598570000|2022-06-19 00:29:30|1005.9|1000.5|1006.14|1000.74|1007.17|1001.77|1005.38|999.98|37
1655598580000|2022-06-19 00:29:40|1006.16|1000.76|1005.07|999.67|1006.45|1001.05|1004.94|999.54|39
1655598590000|2022-06-19 00:29:50|1005.02|999.62|1005.85|1000.45|1005.95|1000.55|1004.71|999.31|35
1655598600000|2022-06-19 00:30:00|1005.86|1000.46|1006.59|1001.19|1007.14|1001.74|1005.24|999.84|38
1655598610000|2022-06-19 00:30:10|1006.76|1001.36|1008.29|1002.89|1008.3|1002.9|1006.76|1001.36|36
1655598620000|2022-06-19 00:30:20|1008.3|1002.9|1008.25|1002.85|1008.38|1002.98|1007.73|1002.33|39
1655598630000|2022-06-19 00:30:30|1008.26|1002.86|1008.78|1003.38|1008.85|1003.45|1008.26|1002.86|31
1655598640000|2022-06-19 00:30:40|1008.7|1003.3|1009.02|1003.62|1009.27|1003.87|1008.7|1003.3|38
1655598650000|2022-06-19 00:30:50|1009.05|1003.65|1009.48|1004.08|1009.48|1004.08|1009.05|1003.65|28
1655598660000|2022-06-19 00:31:00|1009.47|1004.07|1010.11|1004.71|1010.41|1005.01|1009.24|1003.84|38
1655598670000|2022-06-19 00:31:10|1009.98|1004.58|1009.82|1004.42|1010.07|1004.67|1009.38|1003.98|38
1655598680000|2022-06-19 00:31:20|1009.91|1004.51|1008.57|1003.17|1010.02|1004.62|1008.57|1003.17|31
1655598690000|2022-06-19 00:31:30|1008.55|1003.15|1008.16|1002.76|1008.57|1003.17|1008.09|1002.69|26
1655598700000|2022-06-19 00:31:40|1008.14|1002.74|1008.41|1003.01|1008.48|1003.08|1008.13|1002.73|33
1655598710000|2022-06-19 00:31:50|1008.39|1002.99|1005.08|999.68|1008.39|1002.99|1005.08|999.68|35
1655598720000|2022-06-19 00:32:00|1005.05|999.65|1004.41|999.01|1005.11|999.71|1004.11|998.71|32
1655598730000|2022-06-19 00:32:10|1004.34|998.94|1003.18|997.78|1004.6|999.2|1002.44|997.04|40
1655598740000|2022-06-19 00:32:20|1003.19|997.79|1001.24|995.84|1003.19|997.79|1001.24|995.84|38
1655598750000|2022-06-19 00:32:30|1001.08|995.68|1003.16|997.76|1003.17|997.77|1001.08|995.68|38
1655598760000|2022-06-19 00:32:40|1003.14|997.74|1004.59|999.19|1004.88|999.48|1003.14|997.74|35
1655598770000|2022-06-19 00:32:50|1004.44|999.04|1003.46|998.06|1004.44|999.04|1002.99|997.59|37
1655598780000|2022-06-19 00:33:00|1003.45|998.05|1003.39|997.99|1003.95|998.55|1003.06|997.66|34
1655598790000|2022-06-19 00:33:10|1003.48|998.08|1003.37|997.97|1003.7|998.3|1003.25|997.85|35
1655598800000|2022-06-19 00:33:20|1003.28|997.88|1003.3|997.9|1003.3|997.9|1002.54|997.14|32
1655598810000|2022-06-19 00:33:30|1003.26|997.86|1003.05|997.65|1003.31|997.91|1002.85|997.45|37
1655598820000|2022-06-19 00:33:40|1002.94|997.54|1002.32|996.92|1003.05|997.65|1002.32|996.92|35
1655598830000|2022-06-19 00:33:50|1001.91|996.51|1000.27|994.87|1002.29|996.89|1000.04|994.64|38
1655598840000|2022-06-19 00:34:00|1000.28|994.88|999.54|994.14|1000.28|994.88|999.29|993.89|38
1655598850000|2022-06-19 00:34:10|999.55|994.15|1000.24|994.84|1000.25|994.85|999.42|994.02|38
1655598860000|2022-06-19 00:34:20|1000.22|994.82|1001.05|995.65|1001.12|995.72|1000.22|994.82|33
1655598870000|2022-06-19 00:34:30|1001.04|995.64|1001.24|995.84|1002.22|996.82|1000.99|995.59|36
1655598880000|2022-06-19 00:34:40|1001.28|995.88|1001.99|996.59|1002|996.6|1001.28|995.88|32
1655598890000|2022-06-19 00:34:50|1001.87|996.47|1000.59|995.19|1001.87|996.47|1000.59|995.19|32
1655598900000|2022-06-19 00:35:00|1000.64|995.24|1001.43|996.03|1001.43|996.03|1000.62|995.22|34
1655598910000|2022-06-19 00:35:10|1001.45|996.05|1002.91|997.51|1003.15|997.75|1001.45|996.05|35
1655598920000|2022-06-19 00:35:20|1002.78|997.38|1003.33|997.93|1003.8|998.4|1002.78|997.38|37
1655598930000|2022-06-19 00:35:30|1003.47|998.07|1004.52|999.12|1004.72|999.32|1003.47|998.07|35
1655598940000|2022-06-19 00:35:40|1004.54|999.14|1004|998.6|1004.76|999.36|1003.79|998.39|34
1655598950000|2022-06-19 00:35:50|1004.01|998.61|1004.31|998.91|1004.31|998.91|1003.8|998.4|35
1655598960000|2022-06-19 00:36:00|1004.41|999.01|1005.48|1000.08|1005.55|1000.15|1003.96|998.56|38
1655598970000|2022-06-19 00:36:10|1005.51|1000.11|1004.27|998.87|1005.66|1000.26|1004.27|998.87|37
1655598980000|2022-06-19 00:36:20|1004.22|998.82|1004.55|999.15|1004.55|999.15|1003.7|998.3|31
1655598990000|2022-06-19 00:36:30|1004.66|999.26|1005.8|1000.4|1005.8|1000.4|1004.57|999.17|32
1655599000000|2022-06-19 00:36:40|1006.1|1000.7|1007.09|1001.69|1007.09|1001.69|1005.98|1000.58|39
1655599010000|2022-06-19 00:36:50|1007.22|1001.82|1007.66|1002.26|1007.89|1002.49|1007.1|1001.7|36
1655599020000|2022-06-19 00:37:00|1007.6|1002.2|1004.9|999.5|1007.6|1002.2|1004.9|999.5|37
1655599030000|2022-06-19 00:37:10|1005.03|999.63|1005.52|1000.12|1005.83|1000.43|1004.7|999.3|33
1655599040000|2022-06-19 00:37:20|1005.57|1000.17|1005.63|1000.23|1006.1|1000.7|1005.31|999.91|34
1655599050000|2022-06-19 00:37:30|1005.64|1000.24|1004.91|999.51|1005.64|1000.24|1004.91|999.51|34
1655599060000|2022-06-19 00:37:40|1004.85|999.45|1005.15|999.75|1005.24|999.84|1004.81|999.41|30
1655599070000|2022-06-19 00:37:50|1005.17|999.77|1005.05|999.65|1005.17|999.77|1004.62|999.22|35
1655599080000|2022-06-19 00:38:00|1005.04|999.64|1004.64|999.24|1005.04|999.64|1004.04|998.64|36
1655599090000|2022-06-19 00:38:10|1004.59|999.19|1003.86|998.46|1004.59|999.19|1003.82|998.42|29
1655599100000|2022-06-19 00:38:20|1003.87|998.47|1003.7|998.3|1003.87|998.47|1003.56|998.16|34
1655599110000|2022-06-19 00:38:30|1003.67|998.27|1003.89|998.49|1004.29|998.89|1003.65|998.25|33
1655599120000|2022-06-19 00:38:40|1003.88|998.48|1003.54|998.14|1004.02|998.62|1003.54|998.14|29
1655599130000|2022-06-19 00:38:50|1003.47|998.07|1003.22|997.82|1003.61|998.21|1002.98|997.58|33
1655599140000|2022-06-19 00:39:00|1003.23|997.83|1003.02|997.62|1003.29|997.89|1003|997.6|26
1655599150000|2022-06-19 00:39:10|1003.04|997.64|1004.14|998.74|1004.14|998.74|1003|997.6|33
1655599160000|2022-06-19 00:39:20|1004.25|998.85|1003.62|998.22|1004.91|999.51|1003.59|998.19|36
1655599170000|2022-06-19 00:39:30|1003.57|998.17|1004.13|998.73|1004.13|998.73|1003.54|998.14|28
1655599180000|2022-06-19 00:39:40|1004.43|999.03|1005.67|1000.27|1005.8|1000.4|1004.43|999.03|37
1655599190000|2022-06-19 00:39:50|1005.65|1000.25|1005.47|1000.07|1005.86|1000.46|1005.47|1000.07|29
1655599200000|2022-06-19 00:40:00|1005.53|1000.13|1004.05|998.65|1005.65|1000.25|1004.05|998.65|36
1655599210000|2022-06-19 00:40:10|1004.04|998.64|1003.62|998.22|1004.04|998.64|1003.62|998.22|32
1655599220000|2022-06-19 00:40:20|1003.57|998.17|1002.79|997.39|1003.57|998.17|1002.37|996.97|35
1655599230000|2022-06-19 00:40:30|1002.81|997.41|1002.39|996.99|1002.82|997.42|1001.91|996.51|34
1655599240000|2022-06-19 00:40:40|1002.64|997.24|1002.71|997.31|1002.84|997.44|1002.51|997.11|36
1655599250000|2022-06-19 00:40:50|1002.68|997.28|1002.08|996.68|1002.68|997.28|1001.94|996.54|31
1655599260000|2022-06-19 00:41:00|1002.09|996.69|1002.43|997.03|1002.44|997.04|1002|996.6|31
1655599270000|2022-06-19 00:41:10|1002.45|997.05|1003.14|997.74|1003.45|998.05|1002.4|997|35
1655599280000|2022-06-19 00:41:20|1003.18|997.78|1002.32|996.92|1003.24|997.84|1002.31|996.91|28
1655599290000|2022-06-19 00:41:30|1002.29|996.89|1001.9|996.5|1002.36|996.96|1001.77|996.37|37
1655599300000|2022-06-19 00:41:40|1001.86|996.46|1001.76|996.36|1001.91|996.51|1001.73|996.33|25
1655599310000|2022-06-19 00:41:50|1001.77|996.37|1000.95|995.55|1001.78|996.38|1000.95|995.55|28
1655599320000|2022-06-19 00:42:00|1000.94|995.54|1000.99|995.59|1001.25|995.85|1000.94|995.54|30
1655599330000|2022-06-19 00:42:10|1001.01|995.61|1000.57|995.17|1001.01|995.61|1000.56|995.16|29
1655599340000|2022-06-19 00:42:20|1000.55|995.15|1000.26|994.86|1000.55|995.15|1000.02|994.62|37
1655599350000|2022-06-19 00:42:30|1000.25|994.85|1001.72|996.32|1001.72|996.32|1000.25|994.85|32
1655599360000|2022-06-19 00:42:40|1001.76|996.36|1001.91|996.51|1002.25|996.85|1001.76|996.36|34
1655599370000|2022-06-19 00:42:50|1001.85|996.45|1000.08|994.68|1001.85|996.45|1000.06|994.66|39
1655599380000|2022-06-19 00:43:00|1000.03|994.63|1000.48|995.08|1000.56|995.16|999.92|994.52|38
1655599390000|2022-06-19 00:43:10|1000.51|995.11|1001.76|996.36|1001.76|996.36|1000.38|994.98|35
1655599400000|2022-06-19 00:43:20|1001.92|996.52|1001.09|995.69|1001.95|996.55|1000.85|995.45|35
1655599410000|2022-06-19 00:43:30|1001.12|995.72|1001.48|996.08|1001.48|996.08|1001.12|995.72|32
1655599420000|2022-06-19 00:43:40|1001.46|996.06|1000.86|995.46|1001.6|996.2|1000.78|995.38|27
1655599430000|2022-06-19 00:43:50|1000.81|995.41|1000.09|994.69|1000.83|995.43|999.93|994.53|31
1655599440000|2022-06-19 00:44:00|1000.1|994.7|1001.01|995.61|1001.02|995.62|1000.1|994.7|28
1655599450000|2022-06-19 00:44:10|1001.02|995.62|1001.79|996.39|1001.98|996.58|1001.02|995.62|34
1655599460000|2022-06-19 00:44:20|1001.91|996.51|1002.1|996.7|1002.1|996.7|1001.83|996.43|31
1655599470000|2022-06-19 00:44:30|1002.03|996.63|1001.16|995.76|1002.03|996.63|1000.94|995.54|31
1655599480000|2022-06-19 00:44:40|1001.23|995.83|1002.02|996.62|1002.02|996.62|1001.2|995.8|30
1655599490000|2022-06-19 00:44:50|1002.01|996.61|1002.25|996.85|1002.35|996.95|1002.01|996.61|32
1655599500000|2022-06-19 00:45:00|1002.24|996.84|1002.72|997.32|1002.85|997.45|1001.97|996.57|29
1655599510000|2022-06-19 00:45:10|1002.7|997.3|1001.83|996.43|1002.75|997.35|1001.37|995.97|34
1655599520000|2022-06-19 00:45:20|1001.81|996.41|1000.86|995.46|1001.81|996.41|1000.86|995.46|33
1655599530000|2022-06-19 00:45:30|1000.84|995.44|1000.05|994.65|1000.86|995.46|1000.01|994.61|30
1655599540000|2022-06-19 00:45:40|999.98|994.58|999.37|993.97|999.98|994.58|999.05|993.65|39
1655599550000|2022-06-19 00:45:50|999.34|993.94|998.5|993.1|999.34|993.94|997.96|992.56|39
1655599560000|2022-06-19 00:46:00|998.57|993.17|997.77|992.37|998.65|993.25|997.33|991.93|36
1655599570000|2022-06-19 00:46:10|997.75|992.35|997.6|992.2|997.92|992.52|997.3|991.9|34
1655599580000|2022-06-19 00:46:20|997.61|992.21|996.36|990.96|997.63|992.23|996.36|990.96|35
1655599590000|2022-06-19 00:46:30|996.2|990.8|996.57|991.17|996.64|991.24|996.05|990.65|37
1655599600000|2022-06-19 00:46:40|996.54|991.14|997.61|992.21|997.92|992.52|996.46|991.06|33
1655599610000|2022-06-19 00:46:50|997.64|992.24|996.2|990.8|997.99|992.59|996.08|990.68|37
1655599620000|2022-06-19 00:47:00|996.38|990.98|996.4|991|996.69|991.29|996.02|990.62|36
1655599630000|2022-06-19 00:47:10|996.39|990.99|995.15|989.75|996.39|990.99|994.44|989.04|34
1655599640000|2022-06-19 00:47:20|995.49|990.09|995.54|990.14|995.58|990.18|995.07|989.67|36
1655599650000|2022-06-19 00:47:30|995.64|990.24|996.82|991.42|996.83|991.43|995.64|990.24|35
1655599660000|2022-06-19 00:47:40|996.93|991.53|997.12|991.72|997.15|991.75|996.81|991.41|37
1655599670000|2022-06-19 00:47:50|997.11|991.71|999.12|993.72|999.12|993.72|997.08|991.68|34
1655599680000|2022-06-19 00:48:00|999.3|993.9|998.83|993.43|999.62|994.22|998.83|993.43|38
1655599690000|2022-06-19 00:48:10|998.84|993.44|995.8|990.4|998.84|993.44|995.8|990.4|38
1655599700000|2022-06-19 00:48:20|995.83|990.43|995.69|990.29|996.2|990.8|995.34|989.94|38
1655599710000|2022-06-19 00:48:30|995.72|990.32|996.29|990.89|996.55|991.15|995.6|990.2|35
1655599720000|2022-06-19 00:48:40|996.38|990.98|994.66|989.26|996.85|991.45|994.45|989.05|38
1655599730000|2022-06-19 00:48:50|994.64|989.24|994.89|989.49|995.26|989.86|994.64|989.24|35
1655599740000|2022-06-19 00:49:00|994.83|989.43|995.32|989.92|995.32|989.92|994.82|989.42|34
1655599750000|2022-06-19 00:49:10|995.35|989.95|995.03|989.63|995.95|990.55|994.7|989.3|39
1655599760000|2022-06-19 00:49:20|995.01|989.61|994.94|989.54|995.17|989.77|994.69|989.29|36
1655599770000|2022-06-19 00:49:30|994.96|989.56|994.78|989.38|995.33|989.93|994.78|989.38|31
1655599780000|2022-06-19 00:49:40|993.97|988.57|993.52|988.12|993.97|988.57|993.16|987.76|36
1655599790000|2022-06-19 00:49:50|993.51|988.11|994.41|989.01|994.41|989.01|993.5|988.1|33
1655599800000|2022-06-19 00:50:00|994.44|989.04|993.3|987.9|994.8|989.4|993.3|987.9|35
1655599810000|2022-06-19 00:50:10|993.31|987.91|993.82|988.42|994.2|988.8|993.23|987.83|31
1655599820000|2022-06-19 00:50:20|993.85|988.45|994.93|989.53|995.14|989.74|993.85|988.45|30
1655599830000|2022-06-19 00:50:30|994.82|989.42|994.12|988.72|994.82|989.42|993.98|988.58|32
1655599840000|2022-06-19 00:50:40|994.27|988.87|994.21|988.81|994.38|988.98|993.86|988.46|35
1655599850000|2022-06-19 00:50:50|994.18|988.78|994.22|988.82|994.68|989.28|994.11|988.71|35
1655599860000|2022-06-19 00:51:00|994.2|988.8|993.76|988.36|994.32|988.92|993.6|988.2|36
1655599870000|2022-06-19 00:51:10|993.74|988.34|993.67|988.27|993.85|988.45|993.53|988.13|36
1655599880000|2022-06-19 00:51:20|993.68|988.28|995.07|989.67|995.07|989.67|993.48|988.08|36
1655599890000|2022-06-19 00:51:30|995.04|989.64|995.02|989.62|995.36|989.96|994.84|989.44|33
1655599900000|2022-06-19 00:51:40|995.06|989.66|994.77|989.37|995.16|989.76|994.76|989.36|32
1655599910000|2022-06-19 00:51:50|994.8|989.4|993.75|988.35|994.81|989.41|993.75|988.35|29
1655599920000|2022-06-19 00:52:00|993.72|988.32|993.8|988.4|994.33|988.93|993.68|988.28|30
1655599930000|2022-06-19 00:52:10|993.82|988.42|993.81|988.41|994.13|988.73|993.67|988.27|32
1655599940000|2022-06-19 00:52:20|993.8|988.4|994.09|988.69|994.24|988.84|993.79|988.39|30
1655599950000|2022-06-19 00:52:30|994.08|988.68|995.95|990.55|996.38|990.98|994.08|988.68|37
1655599960000|2022-06-19 00:52:40|995.96|990.56|995.67|990.27|995.98|990.58|995.5|990.1|34
1655599970000|2022-06-19 00:52:50|995.43|990.03|994.59|989.19|995.43|990.03|994.59|989.19|36
1655599980000|2022-06-19 00:53:00|994.28|988.88|994.18|988.78|994.53|989.13|993.98|988.58|39
1655599990000|2022-06-19 00:53:10|994.09|988.69|992.48|987.08|994.09|988.69|992.48|987.08|32
1655600000000|2022-06-19 00:53:20|992.41|987.01|992.86|987.46|993.68|988.28|992.41|987.01|37
1655600010000|2022-06-19 00:53:30|992.9|987.5|993.49|988.09|993.51|988.11|992.9|987.5|31
1655600020000|2022-06-19 00:53:40|993.4|988|992.38|986.98|993.4|988|992.38|986.98|31
1655600030000|2022-06-19 00:53:50|992.36|986.96|992.45|987.05|992.91|987.51|992.3|986.9|33
1655600040000|2022-06-19 00:54:00|992.57|987.17|990.66|985.26|992.57|987.17|990.52|985.12|37
1655600050000|2022-06-19 00:54:10|990.83|985.43|990.8|985.4|991.03|985.63|990.55|985.15|35
1655600060000|2022-06-19 00:54:20|990.77|985.37|990.35|984.95|990.79|985.39|990.25|984.85|34
1655600070000|2022-06-19 00:54:30|990.34|984.94|990.47|985.07|990.47|985.07|989.4|984|35
1655600080000|2022-06-19 00:54:40|990.59|985.19|992.78|987.38|992.78|987.38|990.59|985.19|37
1655600090000|2022-06-19 00:54:50|992.76|987.36|992.8|987.4|993.02|987.62|992.13|986.73|34
1655600100000|2022-06-19 00:55:00|992.52|987.12|991.92|986.52|992.9|987.5|991.86|986.46|34
1655600110000|2022-06-19 00:55:10|991.94|986.54|991.37|985.97|991.94|986.54|990.85|985.45|38
1655600120000|2022-06-19 00:55:20|991.29|985.89|991.21|985.81|991.5|986.1|991.12|985.72|34
1655600130000|2022-06-19 00:55:30|991.25|985.85|991.08|985.68|991.29|985.89|990.78|985.38|36
1655600140000|2022-06-19 00:55:40|991.09|985.69|991.4|986|991.66|986.26|990.83|985.43|33
1655600150000|2022-06-19 00:55:50|991.41|986.01|991.48|986.08|991.54|986.14|991.18|985.78|28
1655600160000|2022-06-19 00:56:00|991.55|986.15|992.34|986.94|992.8|987.4|991.55|986.15|38
1655600170000|2022-06-19 00:56:10|992.32|986.92|992.42|987.02|992.44|987.04|991.62|986.22|35
1655600180000|2022-06-19 00:56:20|992.46|987.06|991.85|986.45|992.54|987.14|991.85|986.45|22
1655600190000|2022-06-19 00:56:30|991.86|986.46|992.45|987.05|992.45|987.05|991.85|986.45|24
1655600200000|2022-06-19 00:56:40|992.46|987.06|992.19|986.79|992.47|987.07|992.11|986.71|29
1655600210000|2022-06-19 00:56:50|992.22|986.82|991.92|986.52|992.58|987.18|991.86|986.46|30
1655600220000|2022-06-19 00:57:00|992|986.6|993.08|987.68|994.41|989.01|992|986.6|38
1655600230000|2022-06-19 00:57:10|993.3|987.9|993.59|988.19|993.73|988.33|993.01|987.61|39
1655600240000|2022-06-19 00:57:20|993.4|988|994.21|988.81|994.21|988.81|993.4|988|30
1655600250000|2022-06-19 00:57:30|994.16|988.76|993.79|988.39|994.32|988.92|993.4|988|33
1655600260000|2022-06-19 00:57:40|993.81|988.41|993.69|988.29|993.84|988.44|993.08|987.68|33
1655600270000|2022-06-19 00:57:50|993.78|988.38|993.45|988.05|993.83|988.43|993.45|988.05|31
1655600280000|2022-06-19 00:58:00|993.43|988.03|992.67|987.27|993.43|988.03|992.66|987.26|29
1655600290000|2022-06-19 00:58:10|992.65|987.25|990.92|985.52|992.67|987.27|990.68|985.28|35
1655600300000|2022-06-19 00:58:20|990.88|985.48|991.5|986.1|991.79|986.39|990.86|985.46|37
1655600310000|2022-06-19 00:58:30|991.51|986.11|991.63|986.23|991.63|986.23|991.38|985.98|32
1655600320000|2022-06-19 00:58:40|991.64|986.24|991.63|986.23|991.67|986.27|991.53|986.13|23
1655600330000|2022-06-19 00:58:50|991.64|986.24|991.59|986.19|992.29|986.89|991.52|986.12|35
1655600340000|2022-06-19 00:59:00|991.6|986.2|992.04|986.64|992.72|987.32|991.6|986.2|30
1655600350000|2022-06-19 00:59:10|992.02|986.62|992.03|986.63|992.03|986.63|991.57|986.17|30
1655600360000|2022-06-19 00:59:20|992.09|986.69|992.23|986.83|992.77|987.37|992.09|986.69|28
1655600370000|2022-06-19 00:59:30|992.24|986.84|992.09|986.69|992.64|987.24|992.06|986.66|32
1655600380000|2022-06-19 00:59:40|992.08|986.68|992.23|986.83|992.56|987.16|992.07|986.67|35
1655600390000|2022-06-19 00:59:50|992.1|986.7|992.23|986.83|992.58|987.18|992.1|986.7|32
1655600400000|2022-06-19 01:00:00|992.34|986.94|994.04|988.64|994.04|988.64|992.34|986.94|34
1655600410000|2022-06-19 01:00:10|994.23|988.83|994.23|988.83|994.48|989.08|993.68|988.28|38
1655600420000|2022-06-19 01:00:20|994.11|988.71|993.53|988.13|994.11|988.71|993.45|988.05|31
1655600430000|2022-06-19 01:00:30|993.51|988.11|995.03|989.63|995.32|989.92|993.51|988.11|33
1655600440000|2022-06-19 01:00:40|995.08|989.68|994.07|988.67|995.32|989.92|994.07|988.67|29
1655600450000|2022-06-19 01:00:50|994|988.6|994.61|989.21|994.61|989.21|993.99|988.59|28
1655600460000|2022-06-19 01:01:00|994.79|989.39|994.63|989.23|995.03|989.63|994.6|989.2|34
1655600470000|2022-06-19 01:01:10|994.58|989.18|994.91|989.51|995.3|989.9|994.58|989.18|33
1655600480000|2022-06-19 01:01:20|994.94|989.54|995.11|989.71|995.12|989.72|994.93|989.53|35
1655600490000|2022-06-19 01:01:30|995.26|989.86|995.1|989.7|995.53|990.13|995.1|989.7|35
1655600500000|2022-06-19 01:01:40|995.11|989.71|995.5|990.1|995.57|990.17|995.11|989.71|35
1655600510000|2022-06-19 01:01:50|995.52|990.12|995.75|990.35|996.07|990.67|995.52|990.12|28
1655600520000|2022-06-19 01:02:00|995.78|990.38|995.49|990.09|995.78|990.38|995.34|989.94|30
1655600530000|2022-06-19 01:02:10|995.47|990.07|995.25|989.85|995.49|990.09|995.24|989.84|32
1655600540000|2022-06-19 01:02:20|995.24|989.84|996.83|991.43|996.83|991.43|995.24|989.84|30
1655600550000|2022-06-19 01:02:30|996.92|991.52|996.88|991.48|997.23|991.83|996.58|991.18|34
1655600560000|2022-06-19 01:02:40|996.87|991.47|996.74|991.34|997.1|991.7|996.66|991.26|34
1655600570000|2022-06-19 01:02:50|996.69|991.29|997.47|992.07|997.64|992.24|996.62|991.22|35
1655600580000|2022-06-19 01:03:00|997.4|992|996.39|990.99|997.4|992|996.33|990.93|34
1655600590000|2022-06-19 01:03:10|996.58|991.18|996.51|991.11|996.91|991.51|996.38|990.98|27
1655600600000|2022-06-19 01:03:20|996.49|991.09|997.58|992.18|997.58|992.18|996.46|991.06|36
1655600610000|2022-06-19 01:03:30|997.53|992.13|997.31|991.91|997.66|992.26|997.29|991.89|29
1655600620000|2022-06-19 01:03:40|997.3|991.9|995.67|990.27|997.32|991.92|995.67|990.27|31
1655600630000|2022-06-19 01:03:50|995.63|990.23|994.12|988.72|995.63|990.23|994.12|988.72|30
1655600640000|2022-06-19 01:04:00|994.19|988.79|993.98|988.58|994.54|989.14|993.94|988.54|28
1655600650000|2022-06-19 01:04:10|993.97|988.57|993.73|988.33|994.39|988.99|993.31|987.91|33
1655600660000|2022-06-19 01:04:20|993.83|988.43|993.37|987.97|993.86|988.46|993.36|987.96|28
1655600670000|2022-06-19 01:04:30|993.36|987.96|992.59|987.19|993.4|988|992.25|986.85|36
1655600680000|2022-06-19 01:04:40|992.61|987.21|992.51|987.11|992.61|987.21|992.01|986.61|31
1655600690000|2022-06-19 01:04:50|992.61|987.21|992.96|987.56|993.66|988.26|992.61|987.21|36
1655600700000|2022-06-19 01:05:00|992.93|987.53|992.97|987.57|993.61|988.21|992.83|987.43|35
1655600710000|2022-06-19 01:05:10|992.99|987.59|992.42|987.02|993.13|987.73|992.36|986.96|29
1655600720000|2022-06-19 01:05:20|992.37|986.97|992.04|986.64|992.58|987.18|991.9|986.5|33
1655600730000|2022-06-19 01:05:30|992.07|986.67|991.86|986.46|992.09|986.69|991.83|986.43|29
1655600740000|2022-06-19 01:05:40|991.91|986.51|991.46|986.06|992.09|986.69|990.95|985.55|33
1655600750000|2022-06-19 01:05:50|991.5|986.1|990.69|985.29|991.72|986.32|990.69|985.29|30
1655600760000|2022-06-19 01:06:00|990.63|985.23|990.56|985.16|990.68|985.28|989.57|984.17|37
1655600770000|2022-06-19 01:06:10|990.55|985.15|990.65|985.25|990.68|985.28|990.33|984.93|30
1655600780000|2022-06-19 01:06:20|990.61|985.21|990.54|985.14|990.65|985.25|990.39|984.99|24
1655600790000|2022-06-19 01:06:30|990.53|985.13|989.33|983.93|990.55|985.15|988.94|983.54|38
1655600800000|2022-06-19 01:06:40|989.42|984.02|989.37|983.97|989.87|984.47|989.37|983.97|34
1655600810000|2022-06-19 01:06:50|989.32|983.92|988.76|983.36|989.38|983.98|988.51|983.11|33
1655600820000|2022-06-19 01:07:00|988.77|983.37|988.62|983.22|989.46|984.06|988.49|983.09|32
1655600830000|2022-06-19 01:07:10|988.48|983.08|987.84|982.44|988.89|983.49|987.64|982.24|38
1655600840000|2022-06-19 01:07:20|987.81|982.41|987.84|982.44|988.72|983.32|987.08|981.68|36
1655600850000|2022-06-19 01:07:30|987.9|982.5|991.13|985.73|991.2|985.8|987.9|982.5|37
1655600860000|2022-06-19 01:07:40|991|985.6|990.02|984.62|991.44|986.04|990.02|984.62|37
1655600870000|2022-06-19 01:07:50|989.99|984.59|989.42|984.02|989.99|984.59|989.32|983.92|36
1655600880000|2022-06-19 01:08:00|989.22|983.82|990.17|984.77|990.17|984.77|989.03|983.63|36
1655600890000|2022-06-19 01:08:10|990.26|984.86|990.07|984.67|990.94|985.54|990.07|984.67|35
1655600900000|2022-06-19 01:08:20|990.06|984.66|989.54|984.14|990.06|984.66|989.39|983.99|36
1655600910000|2022-06-19 01:08:30|989.55|984.15|990.51|985.11|990.53|985.13|989.54|984.14|26
1655600920000|2022-06-19 01:08:40|990.55|985.15|990.33|984.93|990.6|985.2|990.05|984.65|31
1655600930000|2022-06-19 01:08:50|990.3|984.9|989.91|984.51|990.31|984.91|989.53|984.13|34
1655600940000|2022-06-19 01:09:00|989.86|984.46|990.08|984.68|990.14|984.74|989.62|984.22|27
1655600950000|2022-06-19 01:09:10|990.06|984.66|989.47|984.07|990.48|985.08|989.47|984.07|36
1655600960000|2022-06-19 01:09:20|989.49|984.09|989.09|983.69|989.49|984.09|989.04|983.64|26
1655600970000|2022-06-19 01:09:30|989.02|983.62|988.91|983.51|989.19|983.79|988.61|983.21|27
1655600980000|2022-06-19 01:09:40|988.93|983.53|988.21|982.81|988.93|983.53|988.08|982.68|30
1655600990000|2022-06-19 01:09:50|988.24|982.84|988.19|982.79|988.47|983.07|988.1|982.7|30
1655601000000|2022-06-19 01:10:00|988.21|982.81|988.16|982.76|988.21|982.81|987.25|981.85|32
1655601010000|2022-06-19 01:10:10|988.11|982.71|988.34|982.94|988.44|983.04|987.89|982.49|34
1655601020000|2022-06-19 01:10:20|988.33|982.93|989.78|984.38|990.42|985.02|988.33|982.93|35
1655601030000|2022-06-19 01:10:30|989.76|984.36|990.69|985.29|992.12|986.72|989.54|984.14|38
1655601040000|2022-06-19 01:10:40|990.86|985.46|991.96|986.56|991.99|986.59|990.86|985.46|34
1655601050000|2022-06-19 01:10:50|991.99|986.59|991.96|986.56|992.26|986.86|991.72|986.32|32
1655601060000|2022-06-19 01:11:00|991.94|986.54|991.99|986.59|992.05|986.65|991.81|986.41|30
1655601070000|2022-06-19 01:11:10|991.97|986.57|992.13|986.73|992.23|986.83|991.67|986.27|33
1655601080000|2022-06-19 01:11:20|992.15|986.75|992.25|986.85|992.41|987.01|991.97|986.57|29
1655601090000|2022-06-19 01:11:30|992.05|986.65|992.58|987.18|992.58|987.18|992.05|986.65|29
1655601100000|2022-06-19 01:11:40|992.66|987.26|992.95|987.55|993.24|987.84|992.66|987.26|27
1655601110000|2022-06-19 01:11:50|992.99|987.59|993.33|987.93|993.49|988.09|992.99|987.59|29
1655601120000|2022-06-19 01:12:00|993.34|987.94|993.63|988.23|993.79|988.39|993.34|987.94|27
1655601130000|2022-06-19 01:12:10|993.61|988.21|992.03|986.63|993.63|988.23|992.03|986.63|33
1655601140000|2022-06-19 01:12:20|992|986.6|991.27|985.87|992|986.6|991.27|985.87|27
1655601150000|2022-06-19 01:12:30|990.92|985.52|990.97|985.57|991.38|985.98|990.81|985.41|35
1655601160000|2022-06-19 01:12:40|991.02|985.62|991.65|986.25|991.65|986.25|991.02|985.62|35
1655601170000|2022-06-19 01:12:50|991.77|986.37|991.33|985.93|991.83|986.43|991.21|985.81|29
1655601180000|2022-06-19 01:13:00|991.37|985.97|990.96|985.56|991.88|986.48|990.96|985.56|27
1655601190000|2022-06-19 01:13:10|990.84|985.44|990.82|985.42|991.75|986.35|990.73|985.33|33
1655601200000|2022-06-19 01:13:20|990.78|985.38|990.56|985.16|990.78|985.38|990.39|984.99|34
1655601210000|2022-06-19 01:13:30|990.64|985.24|991.15|985.75|991.15|985.75|990.64|985.24|29
1655601220000|2022-06-19 01:13:40|991.18|985.78|990.96|985.56|991.36|985.96|990.91|985.51|27
1655601230000|2022-06-19 01:13:50|990.91|985.51|990.35|984.95|990.92|985.52|990.35|984.95|22
1655601240000|2022-06-19 01:14:00|990.27|984.87|990.51|985.11|990.82|985.42|990.18|984.78|31
1655601250000|2022-06-19 01:14:10|990.5|985.1|991.32|985.92|991.32|985.92|990.5|985.1|31
1655601260000|2022-06-19 01:14:20|991.35|985.95|991.57|986.17|991.87|986.47|991.35|985.95|33
1655601270000|2022-06-19 01:14:30|991.58|986.18|991.51|986.11|991.76|986.36|991.36|985.96|26
1655601280000|2022-06-19 01:14:40|991.52|986.12|991.8|986.4|991.8|986.4|991.52|986.12|17
1655601290000|2022-06-19 01:14:50|991.88|986.48|992.06|986.66|992.4|987|991.88|986.48|23
1655601300000|2022-06-19 01:15:00|991.94|986.54|991.37|985.97|992.05|986.65|990.92|985.52|33
1655601310000|2022-06-19 01:15:10|991.38|985.98|992.58|987.18|992.68|987.28|991.38|985.98|34
1655601320000|2022-06-19 01:15:20|992.44|987.04|992.74|987.34|992.78|987.38|992.31|986.91|34
1655601330000|2022-06-19 01:15:30|992.73|987.33|993.97|988.57|993.97|988.57|992.64|987.24|32
1655601340000|2022-06-19 01:15:40|993.99|988.59|993.02|987.62|994.2|988.8|993.02|987.62|35
1655601350000|2022-06-19 01:15:50|992.82|987.42|992.18|986.78|992.94|987.54|992.16|986.76|35
1655601360000|2022-06-19 01:16:00|992.16|986.76|992.48|987.08|992.48|987.08|992|986.6|30
1655601370000|2022-06-19 01:16:10|992.6|987.2|993.06|987.66|993.53|988.13|992.6|987.2|35
1655601380000|2022-06-19 01:16:20|993.01|987.61|992.96|987.56|993.39|987.99|992.95|987.55|27
1655601390000|2022-06-19 01:16:30|992.95|987.55|992.76|987.36|993.14|987.74|992.72|987.32|32
1655601400000|2022-06-19 01:16:40|992.75|987.35|993.38|987.98|993.38|987.98|992.71|987.31|30
1655601410000|2022-06-19 01:16:50|993.36|987.96|993.55|988.15|993.58|988.18|993.24|987.84|30
1655601420000|2022-06-19 01:17:00|993.57|988.17|993.28|987.88|993.65|988.25|993.21|987.81|32
1655601430000|2022-06-19 01:17:10|993.29|987.89|993.35|987.95|993.43|988.03|992.88|987.48|30
1655601440000|2022-06-19 01:17:20|993.36|987.96|993.44|988.04|993.54|988.14|993.34|987.94|29
1655601450000|2022-06-19 01:17:30|993.45|988.05|993.03|987.63|993.59|988.19|992.69|987.29|33
1655601460000|2022-06-19 01:17:40|993.02|987.62|993.07|987.67|993.17|987.77|993.02|987.62|21
1655601470000|2022-06-19 01:17:50|993.05|987.65|992.7|987.3|993.07|987.67|992.7|987.3|20
1655601480000|2022-06-19 01:18:00|992.71|987.31|993.25|987.85|993.46|988.06|992.69|987.29|31
1655601490000|2022-06-19 01:18:10|993.26|987.86|993.22|987.82|993.48|988.08|993.22|987.82|35
1655601500000|2022-06-19 01:18:20|993.23|987.83|993.23|987.83|993.33|987.93|992.95|987.55|30
1655601510000|2022-06-19 01:18:30|993.24|987.84|993.4|988|993.48|988.08|993.24|987.84|29
1655601520000|2022-06-19 01:18:40|993.42|988.02|992.46|987.06|993.44|988.04|992.34|986.94|29
1655601530000|2022-06-19 01:18:50|992.47|987.07|991.23|985.83|992.47|987.07|991.23|985.83|33
1655601540000|2022-06-19 01:19:00|991.24|985.84|990.14|984.74|991.36|985.96|990.14|984.74|28
1655601550000|2022-06-19 01:19:10|990.13|984.73|990.36|984.96|990.71|985.31|990.13|984.73|34
1655601560000|2022-06-19 01:19:20|990.38|984.98|990.35|984.95|990.39|984.99|989.88|984.48|31
1655601570000|2022-06-19 01:19:30|990.34|984.94|989.01|983.61|990.48|985.08|989.01|983.61|31
1655601580000|2022-06-19 01:19:40|988.96|983.56|988.5|983.1|988.96|983.56|988.47|983.07|32
1655601590000|2022-06-19 01:19:50|988.46|983.06|987.68|982.28|988.64|983.24|987.68|982.28|36
1655601600000|2022-06-19 01:20:00|987.57|982.17|987.83|982.43|989.02|983.62|987.27|981.87|37
1655601610000|2022-06-19 01:20:10|987.6|982.2|987.63|982.23|987.92|982.52|987.25|981.85|36
1655601620000|2022-06-19 01:20:20|987.54|982.14|984.72|979.32|987.54|982.14|984.41|979.01|38
1655601630000|2022-06-19 01:20:30|984.82|979.42|985.34|979.94|985.55|980.15|984.82|979.42|36
1655601640000|2022-06-19 01:20:40|985.35|979.95|984.75|979.35|985.72|980.32|984.67|979.27|36
1655601650000|2022-06-19 01:20:50|984.68|979.28|983.32|977.92|984.85|979.45|983.32|977.92|39
1655601660000|2022-06-19 01:21:00|983.39|977.99|984.33|978.93|984.33|978.93|983.14|977.74|38
1655601670000|2022-06-19 01:21:10|984.3|978.9|984.43|979.03|984.56|979.16|983.69|978.29|37
1655601680000|2022-06-19 01:21:20|984.28|978.88|983.24|977.84|984.35|978.95|983.24|977.84|32
1655601690000|2022-06-19 01:21:30|983.08|977.68|981.46|976.06|983.08|977.68|981.4|976|38
1655601700000|2022-06-19 01:21:40|981.66|976.26|981.95|976.55|982.42|977.02|981.5|976.1|37
1655601710000|2022-06-19 01:21:50|981.93|976.53|982.53|977.13|982.53|977.13|981.22|975.82|38
1655601720000|2022-06-19 01:22:00|982.51|977.11|983.21|977.81|983.78|978.38|982.46|977.06|37
1655601730000|2022-06-19 01:22:10|983.28|977.88|984.07|978.67|985.05|979.65|983.2|977.8|36
1655601740000|2022-06-19 01:22:20|984.2|978.8|984.73|979.33|984.73|979.33|984.2|978.8|32
1655601750000|2022-06-19 01:22:30|984.76|979.36|984.86|979.46|985|979.6|984.21|978.81|26
1655601760000|2022-06-19 01:22:40|985.2|979.8|986.23|980.83|986.69|981.29|985.2|979.8|36
1655601770000|2022-06-19 01:22:50|986.21|980.81|985.88|980.48|986.26|980.86|985.88|980.48|30
1655601780000|2022-06-19 01:23:00|985.89|980.49|985.43|980.03|986.18|980.78|985.43|980.03|36
1655601790000|2022-06-19 01:23:10|985.64|980.24|984.38|978.98|985.83|980.43|984.36|978.96|39
1655601800000|2022-06-19 01:23:20|984.39|978.99|983.91|978.51|984.88|979.48|983.8|978.4|37
1655601810000|2022-06-19 01:23:30|983.88|978.48|986.03|980.63|986.03|980.63|983.81|978.41|36
1655601820000|2022-06-19 01:23:40|986.07|980.67|985.41|980.01|986.07|980.67|985.14|979.74|35
1655601830000|2022-06-19 01:23:50|985.2|979.8|985.06|979.66|985.93|980.53|985.06|979.66|39
1655601840000|2022-06-19 01:24:00|984.97|979.57|985.76|980.36|985.85|980.45|984.96|979.56|36
1655601850000|2022-06-19 01:24:10|985.75|980.35|984.91|979.51|985.9|980.5|984.82|979.42|33
1655601860000|2022-06-19 01:24:20|984.92|979.52|984.68|979.28|985.31|979.91|984.67|979.27|37
1655601870000|2022-06-19 01:24:30|984.62|979.22|984.56|979.16|984.8|979.4|984.39|978.99|35
1655601880000|2022-06-19 01:24:40|984.62|979.22|984.42|979.02|984.77|979.37|984.28|978.88|30
1655601890000|2022-06-19 01:24:50|984.41|979.01|983.55|978.15|984.41|979.01|983.55|978.15|32
1655601900000|2022-06-19 01:25:00|983.51|978.11|983.59|978.19|984.55|979.15|983.51|978.11|30
1655601910000|2022-06-19 01:25:10|983.58|978.18|983.49|978.09|983.98|978.58|983.4|978|29
1655601920000|2022-06-19 01:25:20|983.5|978.1|983.85|978.45|983.85|978.45|983.45|978.05|35
1655601930000|2022-06-19 01:25:30|983.9|978.5|983.87|978.47|983.93|978.53|983.7|978.3|23
1655601940000|2022-06-19 01:25:40|983.84|978.44|983.02|977.62|983.91|978.51|983.02|977.62|34
1655601950000|2022-06-19 01:25:50|982.85|977.45|982.97|977.57|983.15|977.75|982.68|977.28|26
1655601960000|2022-06-19 01:26:00|982.99|977.59|982.68|977.28|983.01|977.61|982.45|977.05|27
1655601970000|2022-06-19 01:26:10|982.75|977.35|982.68|977.28|982.75|977.35|982.39|976.99|31
1655601980000|2022-06-19 01:26:20|982.73|977.33|983.38|977.98|983.47|978.07|982.73|977.33|39
1655601990000|2022-06-19 01:26:30|983.36|977.96|983.47|978.07|983.49|978.09|983.03|977.63|32
1655602000000|2022-06-19 01:26:40|983.43|978.03|983.57|978.17|983.86|978.46|983.37|977.97|27
1655602010000|2022-06-19 01:26:50|983.49|978.09|983.85|978.45|983.85|978.45|983.39|977.99|32
1655602020000|2022-06-19 01:27:00|983.77|978.37|985.12|979.72|985.14|979.74|983.77|978.37|28
1655602030000|2022-06-19 01:27:10|985.1|979.7|984.9|979.5|985.24|979.84|984.67|979.27|33
1655602040000|2022-06-19 01:27:20|984.91|979.51|985.1|979.7|985.1|979.7|984.67|979.27|34
1655602050000|2022-06-19 01:27:30|985.09|979.69|986.03|980.63|986.06|980.66|985.09|979.69|27
1655602060000|2022-06-19 01:27:40|986.02|980.62|985.41|980.01|986.14|980.74|985.37|979.97|31
1655602070000|2022-06-19 01:27:50|985.37|979.97|984.06|978.66|985.65|980.25|984.05|978.65|34
1655602080000|2022-06-19 01:28:00|984.18|978.78|985.67|980.27|985.69|980.29|984.18|978.78|34
1655602090000|2022-06-19 01:28:10|985.61|980.21|984.78|979.38|985.64|980.24|984.73|979.33|33
1655602100000|2022-06-19 01:28:20|984.83|979.43|984.91|979.51|985.2|979.8|984.57|979.17|36
1655602110000|2022-06-19 01:28:30|984.92|979.52|984.74|979.34|985.11|979.71|984.53|979.13|33
1655602120000|2022-06-19 01:28:40|984.75|979.35|984.7|979.3|984.76|979.36|984.66|979.26|26
1655602130000|2022-06-19 01:28:50|984.69|979.29|984.99|979.59|984.99|979.59|984.68|979.28|24
1655602140000|2022-06-19 01:29:00|984.98|979.58|985.37|979.97|985.37|979.97|984.49|979.09|36
1655602150000|2022-06-19 01:29:10|985.36|979.96|984.44|979.04|985.39|979.99|984.44|979.04|36
1655602160000|2022-06-19 01:29:20|984.33|978.93|984.54|979.14|984.54|979.14|984.24|978.84|32
1655602170000|2022-06-19 01:29:30|984.62|979.22|984.99|979.59|985.09|979.69|984.62|979.22|36
1655602180000|2022-06-19 01:29:40|984.95|979.55|984.8|979.4|984.96|979.56|984.57|979.17|34
1655602190000|2022-06-19 01:29:50|984.81|979.41|984.98|979.58|985.14|979.74|984.81|979.41|28
1655602200000|2022-06-19 01:30:00|984.97|979.57|984.42|979.02|984.97|979.57|982.86|977.46|38
1655602210000|2022-06-19 01:30:10|984.24|978.84|984.84|979.44|984.99|979.59|984.17|978.77|37
1655602220000|2022-06-19 01:30:20|984.78|979.38|984.21|978.81|984.86|979.46|984.21|978.81|32
1655602230000|2022-06-19 01:30:30|984.2|978.8|983.77|978.37|984.22|978.82|983.3|977.9|37
1655602240000|2022-06-19 01:30:40|983.8|978.4|983.64|978.24|984.44|979.04|983.45|978.05|32
1655602250000|2022-06-19 01:30:50|983.68|978.28|983.58|978.18|983.85|978.45|983.48|978.08|29
1655602260000|2022-06-19 01:31:00|983.57|978.17|980.89|975.49|983.62|978.22|980.89|975.49|36
1655602270000|2022-06-19 01:31:10|981|975.6|980.64|975.24|981.62|976.22|980.58|975.18|38
1655602280000|2022-06-19 01:31:20|980.65|975.25|980.98|975.58|981.11|975.71|980.49|975.09|34
1655602290000|2022-06-19 01:31:30|980.93|975.53|980.51|975.11|980.93|975.53|980.47|975.07|32
1655602300000|2022-06-19 01:31:40|980.5|975.1|978.81|973.41|980.5|975.1|978.32|972.92|40
1655602310000|2022-06-19 01:31:50|978.76|973.36|979.52|974.12|979.52|974.12|978.54|973.14|39
1655602320000|2022-06-19 01:32:00|979.59|974.19|979.64|974.24|980|974.6|978.71|973.31|37
1655602330000|2022-06-19 01:32:10|978.85|973.45|978.94|973.54|979.12|973.72|978.7|973.3|36
1655602340000|2022-06-19 01:32:20|978.97|973.57|977.59|972.19|979.75|974.35|977.35|971.95|35
1655602350000|2022-06-19 01:32:30|977.31|971.91|977.69|972.29|977.92|972.52|977.14|971.74|36
1655602360000|2022-06-19 01:32:40|977.77|972.37|978.1|972.7|978.75|973.35|977.77|972.37|34
1655602370000|2022-06-19 01:32:50|977.95|972.55|976.35|970.95|977.95|972.55|976.02|970.62|37
1655602380000|2022-06-19 01:33:00|976.32|970.92|977.54|972.14|977.54|972.14|975.69|970.29|37
1655602390000|2022-06-19 01:33:10|977.68|972.28|978.88|973.48|978.88|973.48|976.99|971.59|38
1655602400000|2022-06-19 01:33:20|978.72|973.32|978.26|972.86|978.72|973.32|977.49|972.09|36
1655602410000|2022-06-19 01:33:30|978.29|972.89|978.01|972.61|978.81|973.41|978.01|972.61|36
1655602420000|2022-06-19 01:33:40|977.83|972.43|979.05|973.65|979.05|973.65|977.8|972.4|34
1655602430000|2022-06-19 01:33:50|979.14|973.74|978.64|973.24|979.53|974.13|978.62|973.22|33
1655602440000|2022-06-19 01:34:00|978.57|973.17|979.03|973.63|979.4|974|978.57|973.17|33
1655602450000|2022-06-19 01:34:10|979.09|973.69|979.92|974.52|980.03|974.63|979.09|973.69|38
1655602460000|2022-06-19 01:34:20|979.89|974.49|980.09|974.69|980.12|974.72|979.89|974.49|31
1655602470000|2022-06-19 01:34:30|980.1|974.7|979.71|974.31|980.13|974.73|979.6|974.2|30
1655602480000|2022-06-19 01:34:40|979.69|974.29|979.31|973.91|979.69|974.29|978.6|973.2|37
1655602490000|2022-06-19 01:34:50|979.3|973.9|979.13|973.73|979.4|974|979.13|973.73|28
1655602500000|2022-06-19 01:35:00|979.05|973.65|979.52|974.12|979.52|974.12|978.98|973.58|30
1655602510000|2022-06-19 01:35:10|979.6|974.2|980.11|974.71|980.66|975.26|979.57|974.17|34
1655602520000|2022-06-19 01:35:20|980.14|974.74|980.22|974.82|980.59|975.19|980.06|974.66|34
1655602530000|2022-06-19 01:35:30|980.27|974.87|980.44|975.04|980.44|975.04|980.2|974.8|23
1655602540000|2022-06-19 01:35:40|980.5|975.1|978.97|973.57|980.6|975.2|978.93|973.53|32
1655602550000|2022-06-19 01:35:50|978.95|973.55|977.49|972.09|978.95|973.55|977.49|972.09|30
1655602560000|2022-06-19 01:36:00|977.56|972.16|977.54|972.14|978.17|972.77|977.42|972.02|32
1655602570000|2022-06-19 01:36:10|977.53|972.13|977.52|972.12|977.53|972.13|976.55|971.15|35
1655602580000|2022-06-19 01:36:20|977.62|972.22|977.14|971.74|977.79|972.39|977.1|971.7|33
1655602590000|2022-06-19 01:36:30|977.13|971.73|978.36|972.96|978.47|973.07|977.13|971.73|33
1655602600000|2022-06-19 01:36:40|978.23|972.83|977.86|972.46|978.23|972.83|977.43|972.03|35
1655602610000|2022-06-19 01:36:50|977.83|972.43|977.9|972.5|977.91|972.51|977.66|972.26|28
1655602620000|2022-06-19 01:37:00|977.93|972.53|978.28|972.88|978.39|972.99|977.9|972.5|30
1655602630000|2022-06-19 01:37:10|978.4|973|978.84|973.44|979.08|973.68|978.4|973|35
1655602640000|2022-06-19 01:37:20|978.88|973.48|977.53|972.13|979.1|973.7|977.53|972.13|32
1655602650000|2022-06-19 01:37:30|977.48|972.08|977.47|972.07|977.56|972.16|977.3|971.9|31
1655602660000|2022-06-19 01:37:40|977.46|972.06|976.71|971.31|977.62|972.22|976.71|971.31|35
1655602670000|2022-06-19 01:37:50|976.85|971.45|976.8|971.4|976.85|971.45|976.38|970.98|27
1655602680000|2022-06-19 01:38:00|976.79|971.39|976.77|971.37|977.09|971.69|976.65|971.25|34
1655602690000|2022-06-19 01:38:10|976.76|971.36|976.57|971.17|976.87|971.47|976.46|971.06|24
1655602700000|2022-06-19 01:38:20|976.6|971.2|976.95|971.55|977.06|971.66|976.6|971.2|35
1655602710000|2022-06-19 01:38:30|976.91|971.51|977.12|971.72|977.21|971.81|976.75|971.35|34
1655602720000|2022-06-19 01:38:40|977.18|971.78|976.19|970.79|977.18|971.78|975.88|970.48|35
1655602730000|2022-06-19 01:38:50|976.23|970.83|974.5|969.1|976.29|970.89|974.48|969.08|36
1655602740000|2022-06-19 01:39:00|974.69|969.29|976.42|971.02|976.42|971.02|974.69|969.29|40
1655602750000|2022-06-19 01:39:10|976.47|971.07|977.05|971.65|977.21|971.81|976.47|971.07|38
1655602760000|2022-06-19 01:39:20|977.08|971.68|977.1|971.7|977.26|971.86|976.88|971.48|33
1655602770000|2022-06-19 01:39:30|977.15|971.75|977.3|971.9|977.34|971.94|977.13|971.73|27
1655602780000|2022-06-19 01:39:40|977.29|971.89|978.32|972.92|978.63|973.23|977.29|971.89|34
1655602790000|2022-06-19 01:39:50|978.12|972.72|977.72|972.32|978.12|972.72|977.45|972.05|37
1655602800000|2022-06-19 01:40:00|977.66|972.26|978.26|972.86|978.52|973.12|977.66|972.26|36
1655602810000|2022-06-19 01:40:10|978.17|972.77|977.83|972.43|978.17|972.77|977.83|972.43|33
1655602820000|2022-06-19 01:40:20|977.74|972.34|976.63|971.23|977.74|972.34|976.35|970.95|33
1655602830000|2022-06-19 01:40:30|976.58|971.18|976.85|971.45|976.89|971.49|976.58|971.18|30
1655602840000|2022-06-19 01:40:40|976.87|971.47|977.13|971.73|977.13|971.73|976.48|971.08|33
1655602850000|2022-06-19 01:40:50|977.1|971.7|976.58|971.18|977.1|971.7|976.57|971.17|22
1655602860000|2022-06-19 01:41:00|976.57|971.17|976.59|971.19|976.75|971.35|976.38|970.98|34
1655602870000|2022-06-19 01:41:10|976.56|971.16|977.14|971.74|977.14|971.74|976.56|971.16|27
1655602880000|2022-06-19 01:41:20|977.04|971.64|975.66|970.26|977.1|971.7|975.66|970.26|30
1655602890000|2022-06-19 01:41:30|975.7|970.3|974.93|969.53|975.81|970.41|974.93|969.53|32
1655602900000|2022-06-19 01:41:40|974.95|969.55|974.77|969.37|974.95|969.55|974.5|969.1|35
1655602910000|2022-06-19 01:41:50|974.73|969.33|974.24|968.84|975.18|969.78|973.75|968.35|36
1655602920000|2022-06-19 01:42:00|974.47|969.07|970.52|965.12|974.55|969.15|970.52|965.12|38
1655602930000|2022-06-19 01:42:10|970.53|965.13|972.65|967.25|973.51|968.11|970.43|965.03|40
1655602940000|2022-06-19 01:42:20|972.67|967.27|973.04|967.64|973.05|967.65|972.13|966.73|39
1655602950000|2022-06-19 01:42:30|973.03|967.63|971.3|965.9|973.22|967.82|971.02|965.62|36
1655602960000|2022-06-19 01:42:40|971.29|965.89|971.33|965.93|971.42|966.02|970.94|965.54|32
1655602970000|2022-06-19 01:42:50|971.19|965.79|971.11|965.71|971.26|965.86|970.72|965.32|38
1655602980000|2022-06-19 01:43:00|971.06|965.66|971.16|965.76|971.53|966.13|970.77|965.37|36
1655602990000|2022-06-19 01:43:10|971.25|965.85|971.03|965.63|971.3|965.9|970.81|965.41|33
1655603000000|2022-06-19 01:43:20|970.97|965.57|970.75|965.35|971.07|965.67|970.75|965.35|35
1655603010000|2022-06-19 01:43:30|970.66|965.26|970.77|965.37|971|965.6|970.66|965.26|31
1655603020000|2022-06-19 01:43:40|970.81|965.41|968.34|962.94|970.87|965.47|968.07|962.67|33
1655603030000|2022-06-19 01:43:50|968.46|963.06|968.76|963.36|969.05|963.65|967.93|962.53|37
1655603040000|2022-06-19 01:44:00|968.7|963.3|970.3|964.9|970.3|964.9|968.09|962.69|37
1655603050000|2022-06-19 01:44:10|970.34|964.94|970.43|965.03|970.53|965.13|969.9|964.5|35
1655603060000|2022-06-19 01:44:20|970.46|965.06|970.58|965.18|970.62|965.22|970.12|964.72|35
1655603070000|2022-06-19 01:44:30|970.65|965.25|969.84|964.44|971.67|966.27|969.69|964.29|36
1655603080000|2022-06-19 01:44:40|969.79|964.39|968.69|963.29|969.83|964.43|968.69|963.29|33
1655603090000|2022-06-19 01:44:50|968.56|963.16|968.45|963.05|968.66|963.26|968.25|962.85|37
1655603100000|2022-06-19 01:45:00|968.42|963.02|969.23|963.83|969.77|964.37|968.41|963.01|37
1655603110000|2022-06-19 01:45:10|969.29|963.89|969.21|963.81|969.65|964.25|968.53|963.13|34
1655603120000|2022-06-19 01:45:20|969.2|963.8|969.83|964.43|969.94|964.54|969.03|963.63|34
1655603130000|2022-06-19 01:45:30|969.85|964.45|970.08|964.68|970.11|964.71|969.84|964.44|32
1655603140000|2022-06-19 01:45:40|970.07|964.67|971.12|965.72|971.14|965.74|969.99|964.59|36
1655603150000|2022-06-19 01:45:50|971.11|965.71|971.34|965.94|971.83|966.43|971.11|965.71|35
1655603160000|2022-06-19 01:46:00|971.33|965.93|972.42|967.02|972.42|967.02|971.33|965.93|35
1655603170000|2022-06-19 01:46:10|972.4|967|972.01|966.61|973.03|967.63|971.94|966.54|40
1655603180000|2022-06-19 01:46:20|971.85|966.45|971.24|965.84|972.43|967.03|971.05|965.65|38
1655603190000|2022-06-19 01:46:30|971.2|965.8|971.32|965.92|971.55|966.15|971.13|965.73|29
1655603200000|2022-06-19 01:46:40|971.33|965.93|970.69|965.29|971.45|966.05|970.33|964.93|37
1655603210000|2022-06-19 01:46:50|970.66|965.26|970.87|965.47|970.87|965.47|970.65|965.25|32
1655603220000|2022-06-19 01:47:00|970.82|965.42|969.21|963.81|970.82|965.42|969.14|963.74|37
1655603230000|2022-06-19 01:47:10|969.17|963.77|968.82|963.42|969.22|963.82|968.58|963.18|31
1655603240000|2022-06-19 01:47:20|968.98|963.58|968.53|963.13|969.24|963.84|968.53|963.13|34
1655603250000|2022-06-19 01:47:30|968.51|963.11|968.95|963.55|968.98|963.58|968.51|963.11|35
1655603260000|2022-06-19 01:47:40|969.05|963.65|967.9|962.5|969.05|963.65|967.79|962.39|35
1655603270000|2022-06-19 01:47:50|967.83|962.43|968.04|962.64|968.32|962.92|967.83|962.43|37
1655603280000|2022-06-19 01:48:00|968.01|962.61|966.8|961.4|968.06|962.66|966.75|961.35|40
1655603290000|2022-06-19 01:48:10|966.84|961.44|967.27|961.87|968.6|963.2|966.83|961.43|38
1655603300000|2022-06-19 01:48:20|967.22|961.82|966.74|961.34|967.61|962.21|966.73|961.33|35
1655603310000|2022-06-19 01:48:30|966.7|961.3|968.28|962.88|968.56|963.16|966.05|960.65|39
1655603320000|2022-06-19 01:48:40|968.32|962.92|968.38|962.98|969.08|963.68|968.32|962.92|36
1655603330000|2022-06-19 01:48:50|968.43|963.03|967.86|962.46|968.43|963.03|967.78|962.38|35
1655603340000|2022-06-19 01:49:00|967.81|962.41|969.5|964.1|969.5|964.1|967.58|962.18|32
1655603350000|2022-06-19 01:49:10|969.45|964.05|968.32|962.92|969.72|964.32|968.01|962.61|37
1655603360000|2022-06-19 01:49:20|968.36|962.96|968.87|963.47|968.87|963.47|968.18|962.78|34
1655603370000|2022-06-19 01:49:30|968.94|963.54|969.23|963.83|969.63|964.23|968.94|963.54|36
1655603380000|2022-06-19 01:49:40|969.28|963.88|969.82|964.42|969.82|964.42|968.75|963.35|34
1655603390000|2022-06-19 01:49:50|969.83|964.43|970.43|965.03|970.78|965.38|969.83|964.43|36
1655603400000|2022-06-19 01:50:00|970.45|965.05|971.1|965.7|971.23|965.83|970.44|965.04|30
1655603410000|2022-06-19 01:50:10|971.03|965.63|970.04|964.64|971.11|965.71|970.03|964.63|38
1655603420000|2022-06-19 01:50:20|970.06|964.66|970.37|964.97|970.37|964.97|969.94|964.54|32
1655603430000|2022-06-19 01:50:30|970.5|965.1|969.95|964.55|970.64|965.24|969.91|964.51|32
1655603440000|2022-06-19 01:50:40|969.96|964.56|970.34|964.94|970.34|964.94|969.91|964.51|27
1655603450000|2022-06-19 01:50:50|970.47|965.07|970.24|964.84|970.47|965.07|970.12|964.72|32
1655603460000|2022-06-19 01:51:00|970.27|964.87|970.11|964.71|970.42|965.02|969.78|964.38|36
1655603470000|2022-06-19 01:51:10|970.18|964.78|970.15|964.75|970.23|964.83|969.94|964.54|30
1655603480000|2022-06-19 01:51:20|970.18|964.78|971|965.6|971.02|965.62|970.18|964.78|29
1655603490000|2022-06-19 01:51:30|971.02|965.62|971.28|965.88|971.34|965.94|971.02|965.62|35
1655603500000|2022-06-19 01:51:40|971.3|965.9|970.95|965.55|971.3|965.9|970.92|965.52|33
1655603510000|2022-06-19 01:51:50|970.98|965.58|971.12|965.72|971.3|965.9|970.89|965.49|34
1655603520000|2022-06-19 01:52:00|971.16|965.76|970.69|965.29|971.16|965.76|970.49|965.09|32
1655603530000|2022-06-19 01:52:10|970.8|965.4|970.48|965.08|971.03|965.63|970.41|965.01|29
1655603540000|2022-06-19 01:52:20|970.42|965.02|971.03|965.63|971.03|965.63|970.42|965.02|27
1655603550000|2022-06-19 01:52:30|971.02|965.62|970.35|964.95|971.08|965.68|970.35|964.95|31
1655603560000|2022-06-19 01:52:40|970.32|964.92|968.59|963.19|970.32|964.92|968.59|963.19|37
1655603570000|2022-06-19 01:52:50|968.58|963.18|969.01|963.61|969.03|963.63|968.06|962.66|36
1655603580000|2022-06-19 01:53:00|968.99|963.59|968.38|962.98|969.01|963.61|967.96|962.56|34
1655603590000|2022-06-19 01:53:10|968.22|962.82|968.35|962.95|968.76|963.36|967.92|962.52|34
1655603600000|2022-06-19 01:53:20|968.26|962.86|967.31|961.91|968.33|962.93|967.31|961.91|32
1655603610000|2022-06-19 01:53:30|967.29|961.89|967.81|962.41|968.01|962.61|967.05|961.65|34
1655603620000|2022-06-19 01:53:40|967.87|962.47|966.77|961.37|967.87|962.47|966.73|961.33|37
1655603630000|2022-06-19 01:53:50|966.68|961.28|966.89|961.49|967.08|961.68|966.63|961.23|37
1655603640000|2022-06-19 01:54:00|966.91|961.51|964.92|959.52|966.92|961.52|964.92|959.52|39
1655603650000|2022-06-19 01:54:10|964.9|959.5|965.17|959.77|965.36|959.96|964.18|958.78|36
1655603660000|2022-06-19 01:54:20|965.15|959.75|965.72|960.32|965.91|960.51|965.09|959.69|35
1655603670000|2022-06-19 01:54:30|965.55|960.15|964.76|959.36|965.68|960.28|964.76|959.36|38
1655603680000|2022-06-19 01:54:40|964.72|959.32|963.53|958.13|964.72|959.32|963.53|958.13|36
1655603690000|2022-06-19 01:54:50|963.15|957.75|962.16|956.76|963.73|958.33|962.16|956.76|38
1655603700000|2022-06-19 01:55:00|962.11|956.71|962.46|957.06|962.8|957.4|962.11|956.71|35
1655603710000|2022-06-19 01:55:10|962.47|957.07|962.79|957.39|962.86|957.46|962.42|957.02|37
1655603720000|2022-06-19 01:55:20|962.76|957.36|962.06|956.66|962.76|957.36|961.99|956.59|31
1655603730000|2022-06-19 01:55:30|962.13|956.73|962.53|957.13|962.55|957.15|961.95|956.55|32
1655603740000|2022-06-19 01:55:40|962.55|957.15|962.12|956.72|962.55|957.15|961.93|956.53|33
1655603750000|2022-06-19 01:55:50|962.17|956.77|961.22|955.82|962.17|956.77|961.08|955.68|36
1655603760000|2022-06-19 01:56:00|961.2|955.8|961.07|955.67|961.82|956.42|961.07|955.67|37
1655603770000|2022-06-19 01:56:10|960.81|955.41|960.23|954.83|960.81|955.41|959.82|954.42|38
1655603780000|2022-06-19 01:56:20|960.4|955|961.82|956.42|961.91|956.51|960.4|955|35
1655603790000|2022-06-19 01:56:30|961.81|956.41|962.5|957.1|962.82|957.42|961.46|956.06|37
1655603800000|2022-06-19 01:56:40|962.39|956.99|963.76|958.36|963.84|958.44|962.39|956.99|34
1655603810000|2022-06-19 01:56:50|963.83|958.43|963.98|958.58|964.42|959.02|963.53|958.13|33
1655603820000|2022-06-19 01:57:00|964|958.6|964.37|958.97|964.51|959.11|964|958.6|38
1655603830000|2022-06-19 01:57:10|964.51|959.11|963.69|958.29|965.06|959.66|963.69|958.29|37
1655603840000|2022-06-19 01:57:20|963.64|958.24|962.51|957.11|963.64|958.24|962.51|957.11|31
1655603850000|2022-06-19 01:57:30|962.5|957.1|963.89|958.49|963.9|958.5|962.5|957.1|34
1655603860000|2022-06-19 01:57:40|963.93|958.53|963|957.6|963.94|958.54|963|957.6|33
1655603870000|2022-06-19 01:57:50|963.02|957.62|962.71|957.31|963.1|957.7|962.68|957.28|28
1655603880000|2022-06-19 01:58:00|962.79|957.39|962.57|957.17|962.96|957.56|962.53|957.13|28
1655603890000|2022-06-19 01:58:10|962.58|957.18|961.95|956.55|962.62|957.22|961.91|956.51|31
1655603900000|2022-06-19 01:58:20|961.92|956.52|961.79|956.39|962.16|956.76|961.5|956.1|35
1655603910000|2022-06-19 01:58:30|961.81|956.41|961.6|956.2|961.81|956.41|961.4|956|33
1655603920000|2022-06-19 01:58:40|961.62|956.22|961.43|956.03|961.85|956.45|961.37|955.97|29
1655603930000|2022-06-19 01:58:50|961.45|956.05|960.58|955.18|961.45|956.05|960.57|955.17|28
1655603940000|2022-06-19 01:59:00|960.55|955.15|960.82|955.42|961.11|955.71|960.13|954.73|37
1655603950000|2022-06-19 01:59:10|960.84|955.44|962.87|957.47|962.87|957.47|960.84|955.44|35
1655603960000|2022-06-19 01:59:20|962.79|957.39|962.6|957.2|963.06|957.66|962.57|957.17|34
1655603970000|2022-06-19 01:59:30|962.61|957.21|962.86|957.46|962.91|957.51|962.57|957.17|27
1655603980000|2022-06-19 01:59:40|962.9|957.5|963.4|958|963.44|958.04|962.56|957.16|35
1655603990000|2022-06-19 01:59:50|963.38|957.98|963.49|958.09|964.19|958.79|963.09|957.69|33
1655604000000|2022-06-19 02:00:00|963.5|958.1|963.96|958.56|963.96|958.56|962.56|957.16|37
1655604010000|2022-06-19 02:00:10|963.95|958.55|965.24|959.84|965.42|960.02|963.95|958.55|38
1655604020000|2022-06-19 02:00:20|965.22|959.82|963.66|958.26|965.22|959.82|963.35|957.95|35
1655604030000|2022-06-19 02:00:30|963.81|958.41|964.58|959.18|964.59|959.19|963.78|958.38|29
1655604040000|2022-06-19 02:00:40|964.53|959.13|965.23|959.83|965.27|959.87|964.48|959.08|31
1655604050000|2022-06-19 02:00:50|965.34|959.94|964.91|959.51|965.42|960.02|964.62|959.22|36
1655604060000|2022-06-19 02:01:00|964.94|959.54|963.99|958.59|965.01|959.61|963.82|958.42|30
1655604070000|2022-06-19 02:01:10|963.95|958.55|964.91|959.51|965.3|959.9|963.92|958.52|31
1655604080000|2022-06-19 02:01:20|964.9|959.5|965.63|960.23|965.87|960.47|964.61|959.21|30
1655604090000|2022-06-19 02:01:30|965.51|960.11|966.7|961.3|966.7|961.3|965.44|960.04|30
1655604100000|2022-06-19 02:01:40|966.77|961.37|966.55|961.15|967.14|961.74|966.44|961.04|34
1655604110000|2022-06-19 02:01:50|966.58|961.18|966.87|961.47|966.96|961.56|966.52|961.12|32
1655604120000|2022-06-19 02:02:00|966.84|961.44|967.52|962.12|967.92|962.52|966.84|961.44|38
1655604130000|2022-06-19 02:02:10|967.51|962.11|968.44|963.04|968.68|963.28|967.36|961.96|34
1655604140000|2022-06-19 02:02:20|968.46|963.06|968.13|962.73|968.74|963.34|968.04|962.64|36
1655604150000|2022-06-19 02:02:30|968.06|962.66|966.79|961.39|968.06|962.66|966.79|961.39|37
1655604160000|2022-06-19 02:02:40|966.78|961.38|966.49|961.09|966.78|961.38|965.82|960.42|33
1655604170000|2022-06-19 02:02:50|966.7|961.3|966.68|961.28|966.86|961.46|966.25|960.85|35
1655604180000|2022-06-19 02:03:00|966.56|961.16|967.28|961.88|967.34|961.94|966.32|960.92|36
1655604190000|2022-06-19 02:03:10|967.3|961.9|965.9|960.5|967.3|961.9|965.9|960.5|33
1655604200000|2022-06-19 02:03:20|965.89|960.49|965.95|960.55|966.2|960.8|965.4|960|34
1655604210000|2022-06-19 02:03:30|965.98|960.58|965.77|960.37|966.18|960.78|965.7|960.3|36
1655604220000|2022-06-19 02:03:40|965.8|960.4|965.79|960.39|965.91|960.51|965.5|960.1|30
1655604230000|2022-06-19 02:03:50|965.78|960.38|965.79|960.39|965.87|960.47|965.25|959.85|36
1655604240000|2022-06-19 02:04:00|965.8|960.4|965.01|959.61|965.91|960.51|964.64|959.24|29
1655604250000|2022-06-19 02:04:10|965.02|959.62|964.55|959.15|965.42|960.02|964.55|959.15|35
1655604260000|2022-06-19 02:04:20|964.53|959.13|964.1|958.7|964.53|959.13|963.85|958.45|32
1655604270000|2022-06-19 02:04:30|964.11|958.71|963.64|958.24|964.11|958.71|962.84|957.44|39
1655604280000|2022-06-19 02:04:40|963.74|958.34|963.08|957.68|963.84|958.44|963.06|957.66|35
1655604290000|2022-06-19 02:04:50|963.13|957.73|962.5|957.1|963.19|957.79|962.5|957.1|30
1655604300000|2022-06-19 02:05:00|962.45|957.05|962.77|957.37|962.85|957.45|962.27|956.87|32
1655604310000|2022-06-19 02:05:10|962.78|957.38|962.6|957.2|962.92|957.52|962.57|957.17|33
1655604320000|2022-06-19 02:05:20|962.59|957.19|962.29|956.89|962.61|957.21|962.29|956.89|31
1655604330000|2022-06-19 02:05:30|962.26|956.86|961.27|955.87|962.26|956.86|961.25|955.85|33
1655604340000|2022-06-19 02:05:40|961.2|955.8|960.76|955.36|961.35|955.95|960.76|955.36|34
1655604350000|2022-06-19 02:05:50|960.75|955.35|960.6|955.2|961|955.6|960.58|955.18|29
1655604360000|2022-06-19 02:06:00|960.59|955.19|960.46|955.06|960.7|955.3|960.44|955.04|23
1655604370000|2022-06-19 02:06:10|960.45|955.05|960.33|954.93|960.52|955.12|959.52|954.12|35
1655604380000|2022-06-19 02:06:20|960.25|954.85|959.98|954.58|960.56|955.16|959.98|954.58|35
1655604390000|2022-06-19 02:06:30|959.89|954.49|960.21|954.81|960.4|955|959.88|954.48|29
1655604400000|2022-06-19 02:06:40|960.2|954.8|960.37|954.97|960.49|955.09|960.15|954.75|32
1655604410000|2022-06-19 02:06:50|960.27|954.87|960.29|954.89|960.39|954.99|960.21|954.81|30
1655604420000|2022-06-19 02:07:00|960.35|954.95|961.35|955.95|961.35|955.95|960.35|954.95|28
1655604430000|2022-06-19 02:07:10|961.61|956.21|962.3|956.9|962.7|957.3|961.61|956.21|38
1655604440000|2022-06-19 02:07:20|962.32|956.92|962.72|957.32|962.75|957.35|962.32|956.92|32
1655604450000|2022-06-19 02:07:30|962.49|957.09|961.57|956.17|962.5|957.1|961.53|956.13|33
1655604460000|2022-06-19 02:07:40|961.67|956.27|962.16|956.76|962.16|956.76|961.64|956.24|34
1655604470000|2022-06-19 02:07:50|962.19|956.79|962.75|957.35|962.81|957.41|962.19|956.79|32
1655604480000|2022-06-19 02:08:00|962.77|957.37|961.99|956.59|963.05|957.65|961.99|956.59|34
1655604490000|2022-06-19 02:08:10|962.06|956.66|961.29|955.89|962.09|956.69|961.18|955.78|34
1655604500000|2022-06-19 02:08:20|961.31|955.91|959.79|954.39|961.31|955.91|959.79|954.39|33
1655604510000|2022-06-19 02:08:30|959.82|954.42|960.17|954.77|960.36|954.96|959.82|954.42|29
1655604520000|2022-06-19 02:08:40|960.18|954.78|960.6|955.2|960.78|955.38|960.18|954.78|32
1655604530000|2022-06-19 02:08:50|960.56|955.16|961.25|955.85|961.25|955.85|960.06|954.66|30
1655604540000|2022-06-19 02:09:00|961.18|955.78|961.49|956.09|961.49|956.09|961.04|955.64|29
1655604550000|2022-06-19 02:09:10|961.48|956.08|961.45|956.05|961.49|956.09|961.36|955.96|26
1655604560000|2022-06-19 02:09:20|961.51|956.11|960.33|954.93|961.7|956.3|960.25|954.85|33
1655604570000|2022-06-19 02:09:30|960.3|954.9|960.74|955.34|960.74|955.34|959.92|954.52|35
1655604580000|2022-06-19 02:09:40|960.86|955.46|961.6|956.2|961.64|956.24|960.86|955.46|36
1655604590000|2022-06-19 02:09:50|961.59|956.19|961.93|956.53|962.02|956.62|961.51|956.11|29
1655604600000|2022-06-19 02:10:00|961.9|956.5|962.97|957.57|963|957.6|961.7|956.3|37
1655604610000|2022-06-19 02:10:10|962.99|957.59|961.33|955.93|963|957.6|961.33|955.93|35
1655604620000|2022-06-19 02:10:20|961.11|955.71|960.94|955.54|961.58|956.18|960.73|955.33|36
1655604630000|2022-06-19 02:10:30|960.97|955.57|961.07|955.67|961.14|955.74|960.83|955.43|29
1655604640000|2022-06-19 02:10:40|961.08|955.68|960.77|955.37|961.08|955.68|960.73|955.33|24
1655604650000|2022-06-19 02:10:50|960.76|955.36|961.05|955.65|961.08|955.68|960.74|955.34|29
1655604660000|2022-06-19 02:11:00|961.06|955.66|962.52|957.12|962.53|957.13|961.06|955.66|34
1655604670000|2022-06-19 02:11:10|962.57|957.17|963.27|957.87|963.29|957.89|962.25|956.85|38
1655604680000|2022-06-19 02:11:20|963.29|957.89|962.21|956.81|963.66|958.26|962.21|956.81|35
1655604690000|2022-06-19 02:11:30|962.17|956.77|961.88|956.48|962.17|956.77|961.24|955.84|31
1655604700000|2022-06-19 02:11:40|961.89|956.49|962.16|956.76|962.28|956.88|961.42|956.02|37
1655604710000|2022-06-19 02:11:50|962.21|956.81|962.86|957.46|962.86|957.46|962.14|956.74|32
1655604720000|2022-06-19 02:12:00|962.85|957.45|962.53|957.13|962.95|957.55|962.44|957.04|29
1655604730000|2022-06-19 02:12:10|962.55|957.15|962.67|957.27|963.13|957.73|962.55|957.15|32
1655604740000|2022-06-19 02:12:20|962.65|957.25|962.69|957.29|962.69|957.29|962.03|956.63|34
1655604750000|2022-06-19 02:12:30|962.77|957.37|962.94|957.54|962.99|957.59|962.77|957.37|29
1655604760000|2022-06-19 02:12:40|962.95|957.55|962.98|957.58|963.39|957.99|962.57|957.17|33
1655604770000|2022-06-19 02:12:50|962.93|957.53|963.15|957.75|963.43|958.03|962.93|957.53|33
1655604780000|2022-06-19 02:13:00|963.05|957.65|962.53|957.13|963.22|957.82|962.53|957.13|33
1655604790000|2022-06-19 02:13:10|962.07|956.67|961.35|955.95|962.07|956.67|960.81|955.41|35
1655604800000|2022-06-19 02:13:20|961.36|955.96|960.69|955.29|961.76|956.36|960.62|955.22|37
1655604810000|2022-06-19 02:13:30|960.65|955.25|960.99|955.59|961.02|955.62|960.62|955.22|30
1655604820000|2022-06-19 02:13:40|960.98|955.58|961.89|956.49|961.93|956.53|960.77|955.37|35
1655604830000|2022-06-19 02:13:50|961.9|956.5|963.28|957.88|963.28|957.88|961.9|956.5|34
1655604840000|2022-06-19 02:14:00|963.33|957.93|962.5|957.1|963.33|957.93|962.5|957.1|32
1655604850000|2022-06-19 02:14:10|962.53|957.13|963.01|957.61|963.15|957.75|962.52|957.12|31
1655604860000|2022-06-19 02:14:20|962.99|957.59|963.1|957.7|963.28|957.88|962.98|957.58|34
1655604870000|2022-06-19 02:14:30|963.09|957.69|963.65|958.25|963.65|958.25|963.01|957.61|23
1655604880000|2022-06-19 02:14:40|963.61|958.21|964.16|958.76|964.22|958.82|963.55|958.15|29
1655604890000|2022-06-19 02:14:50|964.23|958.83|964.49|959.09|964.55|959.15|963.91|958.51|31
1655604900000|2022-06-19 02:15:00|964.44|959.04|963.25|957.85|964.44|959.04|963.25|957.85|36
1655604910000|2022-06-19 02:15:10|963.03|957.63|964.19|958.79|964.54|959.14|963.03|957.63|34
1655604920000|2022-06-19 02:15:20|964.09|958.69|964|958.6|964.09|958.69|963.89|958.49|26
1655604930000|2022-06-19 02:15:30|963.99|958.59|963.54|958.14|964|958.6|963.49|958.09|33
1655604940000|2022-06-19 02:15:40|963.52|958.12|962.04|956.64|963.52|958.12|962.04|956.64|34
1655604950000|2022-06-19 02:15:50|961.91|956.51|962.67|957.27|962.67|957.27|961.73|956.33|37
1655604960000|2022-06-19 02:16:00|962.64|957.24|963.37|957.97|963.41|958.01|962.41|957.01|37
1655604970000|2022-06-19 02:16:10|963.4|958|962.95|957.55|963.66|958.26|962.78|957.38|37
1655604980000|2022-06-19 02:16:20|962.92|957.52|962.18|956.78|962.92|957.52|962.06|956.66|34
1655604990000|2022-06-19 02:16:30|962.29|956.89|961.86|956.46|962.29|956.89|961.74|956.34|28
1655605000000|2022-06-19 02:16:40|961.85|956.45|961.57|956.17|961.85|956.45|961.57|956.17|20
1655605010000|2022-06-19 02:16:50|961.65|956.25|961.74|956.34|961.88|956.48|961.43|956.03|33
1655605020000|2022-06-19 02:17:00|961.76|956.36|959.21|953.81|961.82|956.42|959.08|953.68|36
1655605030000|2022-06-19 02:17:10|959.32|953.92|959.58|954.18|959.97|954.57|959.23|953.83|36
1655605040000|2022-06-19 02:17:20|959.51|954.11|958.73|953.33|959.52|954.12|958.09|952.69|38
1655605050000|2022-06-19 02:17:30|958.58|953.18|957.91|952.51|958.58|953.18|957.91|952.51|34
1655605060000|2022-06-19 02:17:40|958.01|952.61|957.42|952.02|958.14|952.74|957.37|951.97|37
1655605070000|2022-06-19 02:17:50|957.43|952.03|956.43|951.03|957.46|952.06|956.19|950.79|37
1655605080000|2022-06-19 02:18:00|956.33|950.93|956.98|951.58|957.2|951.8|956.12|950.72|34
1655605090000|2022-06-19 02:18:10|956.93|951.53|955.77|950.37|957.08|951.68|955.77|950.37|31
1655605100000|2022-06-19 02:18:20|955.83|950.43|955.28|949.88|955.99|950.59|954.93|949.53|36
1655605110000|2022-06-19 02:18:30|955.35|949.95|953.07|947.67|955.35|949.95|952.79|947.39|37
1655605120000|2022-06-19 02:18:40|953.04|947.64|954.36|948.96|954.36|948.96|952.35|946.95|37
1655605130000|2022-06-19 02:18:50|954.21|948.81|953.74|948.34|954.33|948.93|953.42|948.02|38
1655605140000|2022-06-19 02:19:00|953.75|948.35|955.9|950.5|955.96|950.56|953.75|948.35|36
1655605150000|2022-06-19 02:19:10|955.87|950.47|953.93|948.53|955.87|950.47|953.81|948.41|36
1655605160000|2022-06-19 02:19:20|953.89|948.49|953.71|948.31|954.41|949.01|953.58|948.18|35
1655605170000|2022-06-19 02:19:30|953.41|948.01|953.04|947.64|953.52|948.12|952.66|947.26|39
1655605180000|2022-06-19 02:19:40|952.92|947.52|954.3|948.9|954.3|948.9|952.92|947.52|35
1655605190000|2022-06-19 02:19:50|954.2|948.8|955.38|949.98|955.41|950.01|954.07|948.67|34
1655605200000|2022-06-19 02:20:00|955.37|949.97|952.86|947.46|955.43|950.03|952.86|947.46|38
1655605210000|2022-06-19 02:20:10|952.84|947.44|952.89|947.49|953.43|948.03|952.59|947.19|36
1655605220000|2022-06-19 02:20:20|952.84|947.44|954.76|949.36|954.86|949.46|952.64|947.24|37
1655605230000|2022-06-19 02:20:30|954.55|949.15|955.16|949.76|955.16|949.76|954.48|949.08|33
1655605240000|2022-06-19 02:20:40|955.14|949.74|955.27|949.87|955.39|949.99|954.79|949.39|33
1655605250000|2022-06-19 02:20:50|955.33|949.93|955.46|950.06|955.5|950.1|955.07|949.67|26
1655605260000|2022-06-19 02:21:00|955.45|950.05|954.57|949.17|955.8|950.4|954.57|949.17|35
1655605270000|2022-06-19 02:21:10|954.47|949.07|953.67|948.27|954.75|949.35|953.64|948.24|34
1655605280000|2022-06-19 02:21:20|953.66|948.26|954.52|949.12|954.57|949.17|953.43|948.03|35
1655605290000|2022-06-19 02:21:30|954.62|949.22|955.63|950.23|955.63|950.23|954.62|949.22|34
1655605300000|2022-06-19 02:21:40|955.65|950.25|955.58|950.18|955.74|950.34|955.5|950.1|28
1655605310000|2022-06-19 02:21:50|955.68|950.28|955.88|950.48|956.12|950.72|955.68|950.28|30
1655605320000|2022-06-19 02:22:00|955.9|950.5|955.83|950.43|955.98|950.58|955.47|950.07|30
1655605330000|2022-06-19 02:22:10|955.89|950.49|954.93|949.53|955.92|950.52|954.91|949.51|35
1655605340000|2022-06-19 02:22:20|954.87|949.47|954.2|948.8|954.94|949.54|953.94|948.54|28
1655605350000|2022-06-19 02:22:30|954.26|948.86|955.35|949.95|955.66|950.26|954.21|948.81|33
1655605360000|2022-06-19 02:22:40|955.41|950.01|955.15|949.75|955.67|950.27|955.13|949.73|33
1655605370000|2022-06-19 02:22:50|955.16|949.76|954.83|949.43|955.21|949.81|954.65|949.25|34
1655605380000|2022-06-19 02:23:00|954.87|949.47|953.72|948.32|954.87|949.47|953.2|947.8|33
1655605390000|2022-06-19 02:23:10|953.74|948.34|955.07|949.67|955.11|949.71|953.67|948.27|35
1655605400000|2022-06-19 02:23:20|955|949.6|954.62|949.22|955|949.6|954.34|948.94|33
1655605410000|2022-06-19 02:23:30|954.65|949.25|953.9|948.5|954.65|949.25|953.9|948.5|32
1655605420000|2022-06-19 02:23:40|953.88|948.48|954.47|949.07|954.47|949.07|953.44|948.04|30
1655605430000|2022-06-19 02:23:50|954.48|949.08|954.04|948.64|954.92|949.52|954.03|948.63|35
1655605440000|2022-06-19 02:24:00|954.03|948.63|955.71|950.31|955.72|950.32|953.98|948.58|36
1655605450000|2022-06-19 02:24:10|955.72|950.32|956.26|950.86|956.5|951.1|955.72|950.32|30
1655605460000|2022-06-19 02:24:20|956.1|950.7|954.74|949.34|956.1|950.7|954.41|949.01|38
1655605470000|2022-06-19 02:24:30|954.79|949.39|955.34|949.94|955.77|950.37|954.79|949.39|38
1655605480000|2022-06-19 02:24:40|955.35|949.95|955.61|950.21|955.91|950.51|955.33|949.93|37
1655605490000|2022-06-19 02:24:50|955.63|950.23|955.81|950.41|955.81|950.41|955.33|949.93|32
1655605500000|2022-06-19 02:25:00|955.74|950.34|955.87|950.47|956.02|950.62|955.64|950.24|31
1655605510000|2022-06-19 02:25:10|955.86|950.46|954.74|949.34|955.91|950.51|954.68|949.28|28
1655605520000|2022-06-19 02:25:20|954.73|949.33|954.74|949.34|954.86|949.46|954.16|948.76|33
1655605530000|2022-06-19 02:25:30|954.68|949.28|952.93|947.53|955.04|949.64|952.92|947.52|37
1655605540000|2022-06-19 02:25:40|952.94|947.54|954.27|948.87|954.27|948.87|952.94|947.54|38
1655605550000|2022-06-19 02:25:50|954.31|948.91|954.01|948.61|954.58|949.18|954.01|948.61|34
1655605560000|2022-06-19 02:26:00|953.98|948.58|952.36|946.96|953.98|948.58|952.36|946.96|36
1655605570000|2022-06-19 02:26:10|952.32|946.92|953.02|947.62|953.04|947.64|952.06|946.66|34
1655605580000|2022-06-19 02:26:20|953.03|947.63|952.81|947.41|953.04|947.64|952.81|947.41|34
1655605590000|2022-06-19 02:26:30|952.82|947.42|954.18|948.78|954.2|948.8|952.8|947.4|36
1655605600000|2022-06-19 02:26:40|954.2|948.8|953.95|948.55|954.63|949.23|953.95|948.55|28
1655605610000|2022-06-19 02:26:50|953.94|948.54|952.75|947.35|953.95|948.55|951.99|946.59|32
1655605620000|2022-06-19 02:27:00|952.78|947.38|953.92|948.52|954.09|948.69|952.68|947.28|34
1655605630000|2022-06-19 02:27:10|953.97|948.57|953.57|948.17|954.1|948.7|953.5|948.1|36
1655605640000|2022-06-19 02:27:20|953.56|948.16|953.84|948.44|953.91|948.51|953.52|948.12|28
1655605650000|2022-06-19 02:27:30|953.83|948.43|953.93|948.53|954.22|948.82|953.83|948.43|34
1655605660000|2022-06-19 02:27:40|953.94|948.54|954.18|948.78|954.23|948.83|953.36|947.96|31
1655605670000|2022-06-19 02:27:50|954.15|948.75|954.02|948.62|954.15|948.75|953.8|948.4|32
1655605680000|2022-06-19 02:28:00|953.93|948.53|954.14|948.74|954.14|948.74|953.81|948.41|32
1655605690000|2022-06-19 02:28:10|954.16|948.76|954.33|948.93|954.82|949.42|954.16|948.76|29
1655605700000|2022-06-19 02:28:20|954.34|948.94|953.63|948.23|954.51|949.11|953.5|948.1|31
1655605710000|2022-06-19 02:28:30|953.56|948.16|952.19|946.79|953.59|948.19|952.03|946.63|34
1655605720000|2022-06-19 02:28:40|952.2|946.8|952.86|947.46|952.86|947.46|951.72|946.32|35
1655605730000|2022-06-19 02:28:50|952.9|947.5|952.36|946.96|953.03|947.63|952.34|946.94|27
1655605740000|2022-06-19 02:29:00|952.35|946.95|951.96|946.56|952.41|947.01|951.81|946.41|29
1655605750000|2022-06-19 02:29:10|951.9|946.5|951.67|946.27|952.48|947.08|951.42|946.02|38
1655605760000|2022-06-19 02:29:20|951.66|946.26|951.51|946.11|951.78|946.38|949.87|944.47|35
1655605770000|2022-06-19 02:29:30|951.4|946|950.49|945.09|951.43|946.03|950.49|945.09|39
1655605780000|2022-06-19 02:29:40|950.5|945.1|948.6|943.2|950.5|945.1|947.36|941.96|38
1655605790000|2022-06-19 02:29:50|948.72|943.32|948.8|943.4|949.38|943.98|948.4|943|37
1655605800000|2022-06-19 02:30:00|948.89|943.49|947.98|942.58|949.45|944.05|947.54|942.14|39
1655605810000|2022-06-19 02:30:10|947.83|942.43|949.67|944.27|949.67|944.27|947.73|942.33|40
1655605820000|2022-06-19 02:30:20|949.73|944.33|947.61|942.21|950.52|945.12|947.48|942.08|39
1655605830000|2022-06-19 02:30:30|947.54|942.14|947.56|942.16|947.58|942.18|946.52|941.12|38
1655605840000|2022-06-19 02:30:40|947.65|942.25|948.17|942.77|948.17|942.77|946.72|941.32|40
1655605850000|2022-06-19 02:30:50|948.16|942.76|946.31|940.91|948.2|942.8|946.25|940.85|36
1655605860000|2022-06-19 02:31:00|946.4|941|946.59|941.19|946.81|941.41|946.19|940.79|39
1655605870000|2022-06-19 02:31:10|946.65|941.25|948.01|942.61|948.26|942.86|946.61|941.21|35
1655605880000|2022-06-19 02:31:20|948.03|942.63|948.46|943.06|949.19|943.79|948.03|942.63|36
1655605890000|2022-06-19 02:31:30|948.32|942.92|947.05|941.65|948.46|943.06|947.05|941.65|37
1655605900000|2022-06-19 02:31:40|947.07|941.67|946.83|941.43|947.32|941.92|946.83|941.43|34
1655605910000|2022-06-19 02:31:50|946.82|941.42|943.93|938.53|946.82|941.42|943.66|938.26|35
1655605920000|2022-06-19 02:32:00|943.85|938.45|944.01|938.61|944.9|939.5|943.85|938.45|37
1655605930000|2022-06-19 02:32:10|944.09|938.69|944.61|939.21|945.12|939.72|943.79|938.39|38
1655605940000|2022-06-19 02:32:20|944.63|939.23|944.51|939.11|944.75|939.35|944.02|938.62|38
1655605950000|2022-06-19 02:32:30|944.5|939.1|943.66|938.26|944.5|939.1|943.18|937.78|36
1655605960000|2022-06-19 02:32:40|943.63|938.23|943.55|938.15|943.98|938.58|943.13|937.73|39
1655605970000|2022-06-19 02:32:50|943.42|938.02|943.58|938.18|944.14|938.74|943.39|937.99|38
1655605980000|2022-06-19 02:33:00|943.48|938.08|943.84|938.44|944.13|938.73|942.95|937.55|38
1655605990000|2022-06-19 02:33:10|943.64|938.24|942.39|936.99|943.74|938.34|942.36|936.96|35
1655606000000|2022-06-19 02:33:20|942.4|937|943.06|937.66|943.11|937.71|942.35|936.95|38
1655606010000|2022-06-19 02:33:30|943.26|937.86|944.1|938.7|944.49|939.09|943.26|937.86|35
1655606020000|2022-06-19 02:33:40|944.11|938.71|942.62|937.22|944.29|938.89|942.5|937.1|35
1655606030000|2022-06-19 02:33:50|942.69|937.29|942.61|937.21|942.98|937.58|942.35|936.95|38
1655606040000|2022-06-19 02:34:00|942.5|937.1|942.85|937.45|942.92|937.52|942.09|936.69|40
1655606050000|2022-06-19 02:34:10|942.81|937.41|943.63|938.23|944.02|938.62|942.81|937.41|38
1655606060000|2022-06-19 02:34:20|943.57|938.17|943.87|938.47|943.87|938.47|943.13|937.73|35
1655606070000|2022-06-19 02:34:30|943.86|938.46|942.96|937.56|943.86|938.46|942.47|937.07|34
1655606080000|2022-06-19 02:34:40|942.94|937.54|943.26|937.86|943.69|938.29|942.8|937.4|36
1655606090000|2022-06-19 02:34:50|943.25|937.85|943.25|937.85|943.26|937.86|942.81|937.41|35
1655606100000|2022-06-19 02:35:00|943.33|937.93|943.26|937.86|943.55|938.15|942.3|936.9|38
1655606110000|2022-06-19 02:35:10|943.13|937.73|943.51|938.11|943.75|938.35|943.1|937.7|34
1655606120000|2022-06-19 02:35:20|943.52|938.12|942.67|937.27|943.52|938.12|942.67|937.27|36
1655606130000|2022-06-19 02:35:30|942.71|937.31|942.84|937.44|943.71|938.31|942.7|937.3|34
1655606140000|2022-06-19 02:35:40|942.88|937.48|942.79|937.39|943.71|938.31|942.79|937.39|37
1655606150000|2022-06-19 02:35:50|942.73|937.33|943.22|937.82|943.24|937.84|942.57|937.17|34
1655606160000|2022-06-19 02:36:00|943.19|937.79|942.92|937.52|943.27|937.87|942.5|937.1|29
1655606170000|2022-06-19 02:36:10|942.91|937.51|942.88|937.48|943.1|937.7|942.58|937.18|30
1655606180000|2022-06-19 02:36:20|942.92|937.52|943.36|937.96|943.44|938.04|942.91|937.51|36
1655606190000|2022-06-19 02:36:30|943.38|937.98|943.58|938.18|943.58|938.18|943.24|937.84|32
1655606200000|2022-06-19 02:36:40|943.56|938.16|943.11|937.71|943.56|938.16|943.1|937.7|32
1655606210000|2022-06-19 02:36:50|943.1|937.7|943.24|937.84|943.24|937.84|942.6|937.2|31
1655606220000|2022-06-19 02:37:00|943.23|937.83|943.1|937.7|943.71|938.31|942.99|937.59|38
1655606230000|2022-06-19 02:37:10|943.07|937.67|943.2|937.8|943.75|938.35|943.06|937.66|34
1655606240000|2022-06-19 02:37:20|943.15|937.75|943.52|938.12|943.52|938.12|942.65|937.25|34
1655606250000|2022-06-19 02:37:30|943.55|938.15|943.15|937.75|943.58|938.18|943.04|937.64|31
1655606260000|2022-06-19 02:37:40|943.11|937.71|943.7|938.3|943.7|938.3|943.11|937.71|28
1655606270000|2022-06-19 02:37:50|943.72|938.32|943.27|937.87|943.94|938.54|943.14|937.74|30
1655606280000|2022-06-19 02:38:00|943.26|937.86|944.82|939.42|944.82|939.42|943.26|937.86|35
1655606290000|2022-06-19 02:38:10|944.79|939.39|944.88|939.48|945.27|939.87|944.76|939.36|38
1655606300000|2022-06-19 02:38:20|944.9|939.5|945.53|940.13|945.62|940.22|944.9|939.5|35
1655606310000|2022-06-19 02:38:30|945.49|940.09|944.86|939.46|945.49|940.09|944.73|939.33|31
1655606320000|2022-06-19 02:38:40|944.85|939.45|945.45|940.05|945.45|940.05|944.65|939.25|34
1655606330000|2022-06-19 02:38:50|945.48|940.08|947.6|942.2|947.66|942.26|945.48|940.08|36
1655606340000|2022-06-19 02:39:00|947.63|942.23|948.58|943.18|948.87|943.47|947.63|942.23|35
1655606350000|2022-06-19 02:39:10|948.61|943.21|949.6|944.2|949.6|944.2|948.55|943.15|34
1655606360000|2022-06-19 02:39:20|949.62|944.22|952.48|947.08|952.94|947.54|949.62|944.22|40
1655606370000|2022-06-19 02:39:30|952.51|947.11|951.99|946.59|952.76|947.36|951.14|945.74|39
1655606380000|2022-06-19 02:39:40|952.08|946.68|951.38|945.98|952.61|947.21|951.38|945.98|37
1655606390000|2022-06-19 02:39:50|951.42|946.02|951.04|945.64|951.65|946.25|951.04|945.64|39
1655606400000|2022-06-19 02:40:00|951.08|945.68|952.14|946.74|952.18|946.78|950.21|944.81|35
1655606410000|2022-06-19 02:40:10|952.18|946.78|952.63|947.23|952.97|947.57|951.7|946.3|38
1655606420000|2022-06-19 02:40:20|952.62|947.22|952.04|946.64|953.74|948.34|951.72|946.32|39
1655606430000|2022-06-19 02:40:30|951.99|946.59|950.52|945.12|951.99|946.59|950.52|945.12|39
1655606440000|2022-06-19 02:40:40|950.59|945.19|951.14|945.74|952.01|946.61|950.59|945.19|37
1655606450000|2022-06-19 02:40:50|951.07|945.67|952.23|946.83|952.99|947.59|951.01|945.61|38
1655606460000|2022-06-19 02:41:00|952.19|946.79|950.21|944.81|952.37|946.97|950.21|944.81|38
1655606470000|2022-06-19 02:41:10|950.13|944.73|949.42|944.02|950.14|944.74|949.4|944|34
1655606480000|2022-06-19 02:41:20|949.32|943.92|951.05|945.65|951.13|945.73|949.32|943.92|38
1655606490000|2022-06-19 02:41:30|951.02|945.62|951.23|945.83|951.48|946.08|951.02|945.62|27
1655606500000|2022-06-19 02:41:40|951.2|945.8|951.46|946.06|951.55|946.15|950.73|945.33|38
1655606510000|2022-06-19 02:41:50|951.43|946.03|950.98|945.58|951.46|946.06|950.88|945.48|35
1655606520000|2022-06-19 02:42:00|950.99|945.59|949.69|944.29|951.06|945.66|949.67|944.27|34
1655606530000|2022-06-19 02:42:10|949.82|944.42|950.88|945.48|951.14|945.74|949.75|944.35|37
1655606540000|2022-06-19 02:42:20|950.84|945.44|951.14|945.74|951.16|945.76|950.75|945.35|33
1655606550000|2022-06-19 02:42:30|951.12|945.72|951.46|946.06|951.57|946.17|951.12|945.72|30
1655606560000|2022-06-19 02:42:40|951.47|946.07|953.58|948.18|953.58|948.18|951.47|946.07|38
1655606570000|2022-06-19 02:42:50|953.45|948.05|954.37|948.97|954.72|949.32|953.44|948.04|39
1655606580000|2022-06-19 02:43:00|954.24|948.84|955.85|950.45|956.44|951.04|953.91|948.51|37
1655606590000|2022-06-19 02:43:10|955.78|950.38|955.83|950.43|956.16|950.76|954.73|949.33|39
1655606600000|2022-06-19 02:43:20|955.84|950.44|953.87|948.47|955.84|950.44|953.87|948.47|39
1655606610000|2022-06-19 02:43:30|953.82|948.42|953.76|948.36|954.62|949.22|953.48|948.08|39
1655606620000|2022-06-19 02:43:40|953.71|948.31|954.04|948.64|954.3|948.9|953.55|948.15|34
1655606630000|2022-06-19 02:43:50|954.08|948.68|953.24|947.84|954.24|948.84|953.15|947.75|34
1655606640000|2022-06-19 02:44:00|953.25|947.85|951.54|946.14|953.31|947.91|951.54|946.14|34
1655606650000|2022-06-19 02:44:10|951.58|946.18|951.94|946.54|952.23|946.83|951.58|946.18|35
1655606660000|2022-06-19 02:44:20|952.01|946.61|952|946.6|952.14|946.74|951.71|946.31|33
1655606670000|2022-06-19 02:44:30|951.93|946.53|952.15|946.75|952.27|946.87|951.85|946.45|35
1655606680000|2022-06-19 02:44:40|951.98|946.58|952.27|946.87|952.31|946.91|951.9|946.5|37
1655606690000|2022-06-19 02:44:50|952.28|946.88|953.04|947.64|953.42|948.02|952.28|946.88|34
1655606700000|2022-06-19 02:45:00|953.09|947.69|952.69|947.29|953.36|947.96|952.17|946.77|38
1655606710000|2022-06-19 02:45:10|952.96|947.56|954.12|948.72|954.58|949.18|952.9|947.5|39
1655606720000|2022-06-19 02:45:20|954.24|948.84|955.17|949.77|955.24|949.84|954.24|948.84|35
1655606730000|2022-06-19 02:45:30|955.18|949.78|955.58|950.18|955.65|950.25|955.05|949.65|34
1655606740000|2022-06-19 02:45:40|955.52|950.12|956.17|950.77|956.61|951.21|955.52|950.12|39
1655606750000|2022-06-19 02:45:50|956.08|950.68|955.57|950.17|956.1|950.7|954.8|949.4|39
1655606760000|2022-06-19 02:46:00|955.66|950.26|955.3|949.9|956.13|950.73|954.98|949.58|36
1655606770000|2022-06-19 02:46:10|955.16|949.76|954.67|949.27|955.71|950.31|954.6|949.2|35
1655606780000|2022-06-19 02:46:20|954.71|949.31|954.64|949.24|955|949.6|954.39|948.99|30
1655606790000|2022-06-19 02:46:30|954.66|949.26|954.3|948.9|955.13|949.73|954.3|948.9|33
1655606800000|2022-06-19 02:46:40|954.25|948.85|954.34|948.94|954.62|949.22|953.91|948.51|34
1655606810000|2022-06-19 02:46:50|954.35|948.95|954.8|949.4|954.85|949.45|954.29|948.89|27
1655606820000|2022-06-19 02:47:00|954.79|949.39|954.83|949.43|955.16|949.76|954.66|949.26|35
1655606830000|2022-06-19 02:47:10|954.84|949.44|954.58|949.18|955.34|949.94|954.57|949.17|30
1655606840000|2022-06-19 02:47:20|954.57|949.17|954.14|948.74|954.64|949.24|954.07|948.67|34
1655606850000|2022-06-19 02:47:30|954.15|948.75|954.66|949.26|954.66|949.26|954.07|948.67|32
1655606860000|2022-06-19 02:47:40|954.72|949.32|954.67|949.27|954.89|949.49|954.66|949.26|26
1655606870000|2022-06-19 02:47:50|954.7|949.3|954.51|949.11|955.01|949.61|954.42|949.02|32
1655606880000|2022-06-19 02:48:00|954.52|949.12|955.68|950.28|955.68|950.28|954.51|949.11|30
1655606890000|2022-06-19 02:48:10|955.69|950.29|954.66|949.26|955.78|950.38|954.66|949.26|33
1655606900000|2022-06-19 02:48:20|954.74|949.34|955.34|949.94|955.38|949.98|954.51|949.11|36
1655606910000|2022-06-19 02:48:30|955.4|950|954.9|949.5|955.4|950|954.88|949.48|24
1655606920000|2022-06-19 02:48:40|954.89|949.49|955.44|950.04|955.51|950.11|954.75|949.35|32
1655606930000|2022-06-19 02:48:50|955.45|950.05|955.7|950.3|955.83|950.43|955.41|950.01|36
1655606940000|2022-06-19 02:49:00|955.69|950.29|954.12|948.72|955.69|950.29|954.1|948.7|39
1655606950000|2022-06-19 02:49:10|954.09|948.69|954.95|949.55|954.97|949.57|954.02|948.62|33
1655606960000|2022-06-19 02:49:20|954.94|949.54|954.16|948.76|954.95|949.55|954.16|948.76|34
1655606970000|2022-06-19 02:49:30|954.18|948.78|954.15|948.75|954.22|948.82|954.01|948.61|26
1655606980000|2022-06-19 02:49:40|954.17|948.77|954.38|948.98|954.51|949.11|954.17|948.77|32
1655606990000|2022-06-19 02:49:50|954.43|949.03|954.18|948.78|954.43|949.03|953.94|948.54|23
1655607000000|2022-06-19 02:50:00|954.17|948.77|954.02|948.62|954.25|948.85|953.45|948.05|35
1655607010000|2022-06-19 02:50:10|954.1|948.7|953.46|948.06|954.33|948.93|953.46|948.06|36
1655607020000|2022-06-19 02:50:20|953.56|948.16|954.19|948.79|954.5|949.1|953.47|948.07|35
1655607030000|2022-06-19 02:50:30|954.18|948.78|954.03|948.63|954.27|948.87|953.69|948.29|35
1655607040000|2022-06-19 02:50:40|954.08|948.68|954.5|949.1|954.56|949.16|953.99|948.59|29
1655607050000|2022-06-19 02:50:50|954.55|949.15|954.9|949.5|955.37|949.97|954.55|949.15|33
1655607060000|2022-06-19 02:51:00|954.94|949.54|954.85|949.45|955.31|949.91|954.78|949.38|34
1655607070000|2022-06-19 02:51:10|954.86|949.46|954.47|949.07|954.86|949.46|954.42|949.02|28
1655607080000|2022-06-19 02:51:20|954.45|949.05|954.82|949.42|954.82|949.42|954.45|949.05|26
1655607090000|2022-06-19 02:51:30|954.8|949.4|955.05|949.65|955.08|949.68|954.58|949.18|28
1655607100000|2022-06-19 02:51:40|954.99|949.59|955.49|950.09|955.49|950.09|954.95|949.55|27
1655607110000|2022-06-19 02:51:50|955.48|950.08|955.5|950.1|955.54|950.14|955.4|950|29
1655607120000|2022-06-19 02:52:00|955.51|950.11|955.93|950.53|956.26|950.86|955.51|950.11|30
1655607130000|2022-06-19 02:52:10|955.95|950.55|955.59|950.19|955.95|950.55|955.47|950.07|35
1655607140000|2022-06-19 02:52:20|955.56|950.16|956.17|950.77|956.18|950.78|955.33|949.93|31
1655607150000|2022-06-19 02:52:30|956.09|950.69|956.41|951.01|956.47|951.07|956.06|950.66|26
1655607160000|2022-06-19 02:52:40|956.42|951.02|959.57|954.17|959.57|954.17|956.42|951.02|34
1655607170000|2022-06-19 02:52:50|959.65|954.25|959.25|953.85|960.07|954.67|958.93|953.53|36
1655607180000|2022-06-19 02:53:00|959.14|953.74|957.9|952.5|959.14|953.74|957.9|952.5|35
1655607190000|2022-06-19 02:53:10|957.85|952.45|958.44|953.04|958.45|953.05|957.32|951.92|36
1655607200000|2022-06-19 02:53:20|958.37|952.97|957.72|952.32|958.42|953.02|957.72|952.32|33
1655607210000|2022-06-19 02:53:30|957.67|952.27|957.9|952.5|957.9|952.5|957.35|951.95|31
1655607220000|2022-06-19 02:53:40|957.92|952.52|958.17|952.77|958.17|952.77|957.79|952.39|32
1655607230000|2022-06-19 02:53:50|958.24|952.84|957.85|952.45|958.35|952.95|957.85|952.45|33
1655607240000|2022-06-19 02:54:00|957.78|952.38|957.26|951.86|957.78|952.38|957.26|951.86|38
1655607250000|2022-06-19 02:54:10|957.31|951.91|956.56|951.16|957.32|951.92|956.5|951.1|33
1655607260000|2022-06-19 02:54:20|956.55|951.15|956.07|950.67|956.55|951.15|955.56|950.16|32
1655607270000|2022-06-19 02:54:30|956.13|950.73|955.71|950.31|956.14|950.74|955.59|950.19|36
1655607280000|2022-06-19 02:54:40|955.72|950.32|955.57|950.17|955.85|950.45|955.46|950.06|32
1655607290000|2022-06-19 02:54:50|955.64|950.24|955.6|950.2|955.68|950.28|955.36|949.96|32
1655607300000|2022-06-19 02:55:00|955.69|950.29|955.12|949.72|955.93|950.53|955.02|949.62|33
1655607310000|2022-06-19 02:55:10|955.13|949.73|955.02|949.62|955.3|949.9|954.79|949.39|37
1655607320000|2022-06-19 02:55:20|955.01|949.61|954.86|949.46|955.07|949.67|954.85|949.45|22
1655607330000|2022-06-19 02:55:30|954.88|949.48|955.78|950.38|955.78|950.38|954.87|949.47|31
1655607340000|2022-06-19 02:55:40|955.74|950.34|955.62|950.22|955.74|950.34|955.35|949.95|23
1655607350000|2022-06-19 02:55:50|955.63|950.23|955.48|950.08|955.63|950.23|955.32|949.92|27
1655607360000|2022-06-19 02:56:00|955.49|950.09|955.45|950.05|955.68|950.28|955.38|949.98|33
1655607370000|2022-06-19 02:56:10|955.43|950.03|955.6|950.2|955.68|950.28|955.38|949.98|30
1655607380000|2022-06-19 02:56:20|955.58|950.18|955.33|949.93|955.66|950.26|955.32|949.92|28
1655607390000|2022-06-19 02:56:30|955.3|949.9|955.55|950.15|955.55|950.15|954.87|949.47|35
1655607400000|2022-06-19 02:56:40|955.56|950.16|956.13|950.73|956.15|950.75|955.55|950.15|26
1655607410000|2022-06-19 02:56:50|956.14|950.74|956.92|951.52|956.99|951.59|956.12|950.72|30
1655607420000|2022-06-19 02:57:00|956.91|951.51|956.82|951.42|957|951.6|956.59|951.19|33
1655607430000|2022-06-19 02:57:10|956.83|951.43|956.23|950.83|957.05|951.65|956.22|950.82|31
1655607440000|2022-06-19 02:57:20|956.22|950.82|955.86|950.46|956.27|950.87|955.43|950.03|36
1655607450000|2022-06-19 02:57:30|955.76|950.36|955.64|950.24|955.76|950.36|955.49|950.09|26
1655607460000|2022-06-19 02:57:40|955.7|950.3|955.77|950.37|955.87|950.47|955.54|950.14|33
1655607470000|2022-06-19 02:57:50|955.78|950.38|955.65|950.25|955.99|950.59|955.65|950.25|26
1655607480000|2022-06-19 02:58:00|955.64|950.24|955.98|950.58|956.16|950.76|955.58|950.18|33
1655607490000|2022-06-19 02:58:10|955.97|950.57|955.99|950.59|956.04|950.64|955.74|950.34|26
1655607500000|2022-06-19 02:58:20|955.97|950.57|955.64|950.24|955.99|950.59|955.62|950.22|22
1655607510000|2022-06-19 02:58:30|955.63|950.23|954.77|949.37|955.63|950.23|954.77|949.37|28
1655607520000|2022-06-19 02:58:40|954.78|949.38|954.94|949.54|955.09|949.69|954.53|949.13|34
1655607530000|2022-06-19 02:58:50|954.91|949.51|954.57|949.17|954.93|949.53|954.56|949.16|24
1655607540000|2022-06-19 02:59:00|954.56|949.16|953.78|948.38|954.77|949.37|953.72|948.32|36
1655607550000|2022-06-19 02:59:10|953.72|948.32|953.52|948.12|953.89|948.49|953.46|948.06|33
1655607560000|2022-06-19 02:59:20|953.53|948.13|953.4|948|953.53|948.13|952.57|947.17|37
1655607570000|2022-06-19 02:59:30|953.41|948.01|953.02|947.62|953.49|948.09|952.84|947.44|33
1655607580000|2022-06-19 02:59:40|953.03|947.63|953.19|947.79|953.56|948.16|952.71|947.31|36
1655607590000|2022-06-19 02:59:50|953.2|947.8|952.31|946.91|953.2|947.8|952.31|946.91|32
1655607600000|2022-06-19 03:00:00|952.27|946.87|952.28|946.88|952.66|947.26|951.82|946.42|32
1655607610000|2022-06-19 03:00:10|952.3|946.9|952.4|947|952.82|947.42|952.18|946.78|34
1655607620000|2022-06-19 03:00:20|952.28|946.88|952.46|947.06|952.51|947.11|952.06|946.66|37
1655607630000|2022-06-19 03:00:30|952.52|947.12|953.25|947.85|953.28|947.88|952.52|947.12|34
1655607640000|2022-06-19 03:00:40|953.24|947.84|952.93|947.53|953.24|947.84|952.93|947.53|26
1655607650000|2022-06-19 03:00:50|952.94|947.54|952.94|947.54|953.12|947.72|952.43|947.03|35
1655607660000|2022-06-19 03:01:00|952.93|947.53|953.26|947.86|953.4|948|952.93|947.53|30
1655607670000|2022-06-19 03:01:10|953.23|947.83|954.81|949.41|954.81|949.41|953.23|947.83|33
1655607680000|2022-06-19 03:01:20|954.8|949.4|954.57|949.17|955.28|949.88|954.48|949.08|31
1655607690000|2022-06-19 03:01:30|954.58|949.18|954.73|949.33|954.76|949.36|954.15|948.75|34
1655607700000|2022-06-19 03:01:40|954.76|949.36|954.7|949.3|954.98|949.58|954.49|949.09|35
1655607710000|2022-06-19 03:01:50|954.71|949.31|954.63|949.23|955.01|949.61|954.63|949.23|29
1655607720000|2022-06-19 03:02:00|954.5|949.1|954.61|949.21|954.98|949.58|954.28|948.88|28
1655607730000|2022-06-19 03:02:10|954.65|949.25|955.3|949.9|955.38|949.98|954.65|949.25|33
1655607740000|2022-06-19 03:02:20|955.31|949.91|955.61|950.21|955.86|950.46|955.31|949.91|30
1655607750000|2022-06-19 03:02:30|955.59|950.19|955.33|949.93|955.59|950.19|955.28|949.88|30
1655607760000|2022-06-19 03:02:40|955.38|949.98|955.61|950.21|955.61|950.21|955.38|949.98|27
1655607770000|2022-06-19 03:02:50|955.59|950.19|955.51|950.11|956.03|950.63|955.46|950.06|32
1655607780000|2022-06-19 03:03:00|955.49|950.09|955.14|949.74|955.51|950.11|954.98|949.58|27
1655607790000|2022-06-19 03:03:10|955.16|949.76|955.82|950.42|955.84|950.44|955.16|949.76|33
1655607800000|2022-06-19 03:03:20|955.8|950.4|955.59|950.19|955.94|950.54|955.59|950.19|33
1655607810000|2022-06-19 03:03:30|955.62|950.22|955.8|950.4|955.92|950.52|955.56|950.16|30
1655607820000|2022-06-19 03:03:40|955.83|950.43|957.12|951.72|957.12|951.72|955.74|950.34|35
1655607830000|2022-06-19 03:03:50|957.11|951.71|957.55|952.15|957.75|952.35|957.11|951.71|38
1655607840000|2022-06-19 03:04:00|957.58|952.18|957.03|951.63|957.58|952.18|957.03|951.63|37
1655607850000|2022-06-19 03:04:10|957.02|951.62|957.46|952.06|957.46|952.06|956.78|951.38|36
1655607860000|2022-06-19 03:04:20|957.45|952.05|957.27|951.87|957.45|952.05|957.07|951.67|34
1655607870000|2022-06-19 03:04:30|957.3|951.9|957.42|952.02|957.8|952.4|957.21|951.81|34
1655607880000|2022-06-19 03:04:40|957.41|952.01|957.61|952.21|957.61|952.21|957.37|951.97|23
1655607890000|2022-06-19 03:04:50|957.62|952.22|957.67|952.27|957.76|952.36|957.26|951.86|27
1655607900000|2022-06-19 03:05:00|957.66|952.26|958.66|953.26|958.84|953.44|957.65|952.25|37
1655607910000|2022-06-19 03:05:10|958.73|953.33|959.09|953.69|959.21|953.81|958.69|953.29|31
1655607920000|2022-06-19 03:05:20|959.08|953.68|958.97|953.57|959.21|953.81|958.91|953.51|33
1655607930000|2022-06-19 03:05:30|959.01|953.61|959.81|954.41|959.81|954.41|959.01|953.61|34
1655607940000|2022-06-19 03:05:40|959.76|954.36|963.55|958.15|965.74|960.34|959.76|954.36|39
1655607950000|2022-06-19 03:05:50|963.48|958.08|965.57|960.17|965.65|960.25|963.3|957.9|39
1655607960000|2022-06-19 03:06:00|965.48|960.08|969.07|963.67|969.13|963.73|964.84|959.44|39
1655607970000|2022-06-19 03:06:10|968.67|963.27|967.04|961.64|968.98|963.58|967.04|961.64|40
1655607980000|2022-06-19 03:06:20|966.95|961.55|965.59|960.19|966.99|961.59|965.59|960.19|37
1655607990000|2022-06-19 03:06:30|965.6|960.2|965.28|959.88|965.61|960.21|964.83|959.43|36
1655608000000|2022-06-19 03:06:40|965.53|960.13|966.15|960.75|966.55|961.15|965.53|960.13|37
1655608010000|2022-06-19 03:06:50|966.16|960.76|965.91|960.51|966.16|960.76|965.54|960.14|34
1655608020000|2022-06-19 03:07:00|965.9|960.5|964.65|959.25|965.9|960.5|964.45|959.05|31
1655608030000|2022-06-19 03:07:10|964.84|959.44|964.3|958.9|965.08|959.68|963.73|958.33|39
1655608040000|2022-06-19 03:07:20|964.46|959.06|964.49|959.09|964.87|959.47|964.25|958.85|35
1655608050000|2022-06-19 03:07:30|964.59|959.19|964.46|959.06|964.91|959.51|964.12|958.72|38
1655608060000|2022-06-19 03:07:40|964.43|959.03|963.84|958.44|964.43|959.03|963.81|958.41|33
1655608070000|2022-06-19 03:07:50|963.83|958.43|963.58|958.18|964|958.6|963.5|958.1|32
1655608080000|2022-06-19 03:08:00|963.59|958.19|964.06|958.66|964.6|959.2|963.55|958.15|36
1655608090000|2022-06-19 03:08:10|964.04|958.64|963.75|958.35|964.04|958.64|963.4|958|33
1655608100000|2022-06-19 03:08:20|963.63|958.23|963.62|958.22|963.75|958.35|963.56|958.16|32
1655608110000|2022-06-19 03:08:30|963.61|958.21|964.81|959.41|965.32|959.92|963.61|958.21|32
1655608120000|2022-06-19 03:08:40|964.8|959.4|964.03|958.63|964.85|959.45|964.03|958.63|33
1655608130000|2022-06-19 03:08:50|964|958.6|964.6|959.2|964.65|959.25|963.97|958.57|31
1655608140000|2022-06-19 03:09:00|964.58|959.18|964.39|958.99|965.03|959.63|964.3|958.9|35
1655608150000|2022-06-19 03:09:10|964.37|958.97|965.31|959.91|965.31|959.91|964.12|958.72|33
1655608160000|2022-06-19 03:09:20|965.28|959.88|965.62|960.22|965.62|960.22|965.1|959.7|28
1655608170000|2022-06-19 03:09:30|965.59|960.19|965.77|960.37|965.77|960.37|965.52|960.12|35
1655608180000|2022-06-19 03:09:40|965.75|960.35|964.58|959.18|965.75|960.35|964.58|959.18|34
1655608190000|2022-06-19 03:09:50|964.57|959.17|964.4|959|964.57|959.17|964.29|958.89|31
1655608200000|2022-06-19 03:10:00|964.45|959.05|964.79|959.39|964.96|959.56|964.3|958.9|32
1655608210000|2022-06-19 03:10:10|964.67|959.27|964.32|958.92|964.67|959.27|964.3|958.9|19
1655608220000|2022-06-19 03:10:20|964.31|958.91|964.42|959.02|964.42|959.02|963.69|958.29|31
1655608230000|2022-06-19 03:10:30|964.37|958.97|965.23|959.83|965.34|959.94|964.14|958.74|30
1655608240000|2022-06-19 03:10:40|965.07|959.67|965.27|959.87|965.29|959.89|964.42|959.02|35
1655608250000|2022-06-19 03:10:50|965.26|959.86|965.36|959.96|965.36|959.96|964.99|959.59|26
1655608260000|2022-06-19 03:11:00|965.35|959.95|966.14|960.74|966.24|960.84|965.27|959.87|37
1655608270000|2022-06-19 03:11:10|966.11|960.71|965.84|960.44|966.29|960.89|965.84|960.44|30
1655608280000|2022-06-19 03:11:20|965.81|960.41|966.31|960.91|966.4|961|965.81|960.41|26
1655608290000|2022-06-19 03:11:30|966.3|960.9|966.43|961.03|966.6|961.2|966.3|960.9|31
1655608300000|2022-06-19 03:11:40|966.49|961.09|965.99|960.59|966.6|961.2|965.87|960.47|31
1655608310000|2022-06-19 03:11:50|965.97|960.57|965.94|960.54|966.01|960.61|965.75|960.35|27
1655608320000|2022-06-19 03:12:00|965.93|960.53|969.07|963.67|969.07|963.67|965.93|960.53|36
1655608330000|2022-06-19 03:12:10|969.35|963.95|968.39|962.99|969.98|964.58|968.39|962.99|39
1655608340000|2022-06-19 03:12:20|968.31|962.91|969.78|964.38|969.78|964.38|968|962.6|36
1655608350000|2022-06-19 03:12:30|969.68|964.28|976.36|970.96|976.36|970.96|969.22|963.82|39
1655608360000|2022-06-19 03:12:40|976.59|971.19|973.46|968.06|977.18|971.78|973.46|968.06|36
1655608370000|2022-06-19 03:12:50|973.57|968.17|974.55|969.15|974.55|969.15|973.31|967.91|36
1655608380000|2022-06-19 03:13:00|974.54|969.14|973.49|968.09|974.64|969.24|973.18|967.78|37
1655608390000|2022-06-19 03:13:10|973.51|968.11|975.19|969.79|976.11|970.71|973.51|968.11|40
1655608400000|2022-06-19 03:13:20|974.98|969.58|974.29|968.89|975.64|970.24|974.29|968.89|39
1655608410000|2022-06-19 03:13:30|974.3|968.9|974.43|969.03|975.05|969.65|973.72|968.32|38
1655608420000|2022-06-19 03:13:40|974.42|969.02|973.46|968.06|974.49|969.09|973.34|967.94|37
1655608430000|2022-06-19 03:13:50|973.47|968.07|973.08|967.68|973.59|968.19|972.93|967.53|39
1655608440000|2022-06-19 03:14:00|973.13|967.73|972.64|967.24|973.4|968|972.52|967.12|38
1655608450000|2022-06-19 03:14:10|972.67|967.27|974.51|969.11|975.16|969.76|972.13|966.73|39
1655608460000|2022-06-19 03:14:20|974.57|969.17|974.31|968.91|974.66|969.26|973.85|968.45|37
1655608470000|2022-06-19 03:14:30|974.33|968.93|975.62|970.22|975.97|970.57|973.76|968.36|39
1655608480000|2022-06-19 03:14:40|975.27|969.87|975.19|969.79|975.42|970.02|974.4|969|39
1655608490000|2022-06-19 03:14:50|975.14|969.74|978.45|973.05|979.17|973.77|975.13|969.73|38
1655608500000|2022-06-19 03:15:00|978.47|973.07|978.44|973.04|979.24|973.84|977.4|972|40
1655608510000|2022-06-19 03:15:10|978.43|973.03|978.97|973.57|979.1|973.7|977.94|972.54|39
1655608520000|2022-06-19 03:15:20|979.02|973.62|976.95|971.55|979.13|973.73|976.95|971.55|38
1655608530000|2022-06-19 03:15:30|976.87|971.47|976.75|971.35|977.35|971.95|976.35|970.95|34
1655608540000|2022-06-19 03:15:40|976.67|971.27|975.52|970.12|976.75|971.35|975.5|970.1|38
1655608550000|2022-06-19 03:15:50|975.34|969.94|974.79|969.39|975.34|969.94|974.79|969.39|38
1655608560000|2022-06-19 03:16:00|974.71|969.31|974.16|968.76|974.76|969.36|973.79|968.39|38
1655608570000|2022-06-19 03:16:10|974.31|968.91|972.98|967.58|974.54|969.14|972.85|967.45|37
1655608580000|2022-06-19 03:16:20|972.95|967.55|972.31|966.91|973.09|967.69|972.28|966.88|39
1655608590000|2022-06-19 03:16:30|972.29|966.89|971|965.6|972.29|966.89|970.5|965.1|38
1655608600000|2022-06-19 03:16:40|970.96|965.56|970.96|965.56|971.09|965.69|970.71|965.31|32
1655608610000|2022-06-19 03:16:50|971.04|965.64|971.32|965.92|971.32|965.92|970.51|965.11|38
1655608620000|2022-06-19 03:17:00|971.36|965.96|970.88|965.48|971.37|965.97|970.47|965.07|38
1655608630000|2022-06-19 03:17:10|971.11|965.71|970.99|965.59|971.11|965.71|970.51|965.11|33
1655608640000|2022-06-19 03:17:20|971.16|965.76|970.73|965.33|971.18|965.78|970.68|965.28|34
1655608650000|2022-06-19 03:17:30|970.64|965.24|970.36|964.96|970.64|965.24|970.07|964.67|34
1655608660000|2022-06-19 03:17:40|970.34|964.94|970.41|965.01|970.66|965.26|970.19|964.79|35
1655608670000|2022-06-19 03:17:50|970.43|965.03|970.22|964.82|970.43|965.03|970.13|964.73|30
1655608680000|2022-06-19 03:18:00|970.18|964.78|970.56|965.16|970.68|965.28|970.05|964.65|38
1655608690000|2022-06-19 03:18:10|970.54|965.14|972.02|966.62|972.34|966.94|970.49|965.09|37
1655608700000|2022-06-19 03:18:20|972.16|966.76|973.13|967.73|973.64|968.24|972.16|966.76|36
1655608710000|2022-06-19 03:18:30|973.22|967.82|971.7|966.3|973.56|968.16|971.7|966.3|37
1655608720000|2022-06-19 03:18:40|971.79|966.39|971.31|965.91|971.95|966.55|971.01|965.61|38
1655608730000|2022-06-19 03:18:50|971.32|965.92|970.91|965.51|971.5|966.1|970.91|965.51|35
1655608740000|2022-06-19 03:19:00|970.94|965.54|971.26|965.86|971.26|965.86|970.6|965.2|38
1655608750000|2022-06-19 03:19:10|971.04|965.64|971.2|965.8|971.27|965.87|970.71|965.31|36
1655608760000|2022-06-19 03:19:20|971.19|965.79|971.86|966.46|972.92|967.52|971.19|965.79|34
1655608770000|2022-06-19 03:19:30|971.85|966.45|972.66|967.26|972.89|967.49|971.81|966.41|37
1655608780000|2022-06-19 03:19:40|972.63|967.23|972.57|967.17|972.87|967.47|972.51|967.11|35
1655608790000|2022-06-19 03:19:50|972.58|967.18|972.37|966.97|972.65|967.25|972.2|966.8|32
1655608800000|2022-06-19 03:20:00|972.32|966.92|971.77|966.37|972.33|966.93|971.77|966.37|34
1655608810000|2022-06-19 03:20:10|971.76|966.36|971.35|965.95|971.93|966.53|971.32|965.92|37
1655608820000|2022-06-19 03:20:20|971.23|965.83|970.88|965.48|971.25|965.85|970.68|965.28|29
1655608830000|2022-06-19 03:20:30|970.87|965.47|970.29|964.89|970.87|965.47|970.29|964.89|29
1655608840000|2022-06-19 03:20:40|970.3|964.9|970.25|964.85|970.41|965.01|970.02|964.62|37
1655608850000|2022-06-19 03:20:50|970.22|964.82|969.44|964.04|970.22|964.82|969.41|964.01|30
1655608860000|2022-06-19 03:21:00|969.68|964.28|969.47|964.07|969.68|964.28|969.32|963.92|35
1655608870000|2022-06-19 03:21:10|969.46|964.06|971.73|966.33|972.35|966.95|969.45|964.05|35
1655608880000|2022-06-19 03:21:20|971.74|966.34|971.19|965.79|971.78|966.38|971.19|965.79|34
1655608890000|2022-06-19 03:21:30|971.17|965.77|971.85|966.45|971.99|966.59|971.17|965.77|30
1655608900000|2022-06-19 03:21:40|971.86|966.46|972.66|967.26|972.75|967.35|971.81|966.41|33
1655608910000|2022-06-19 03:21:50|972.67|967.27|972.41|967.01|973.19|967.79|972.41|967.01|35
1655608920000|2022-06-19 03:22:00|972.42|967.02|972.91|967.51|972.91|967.51|972.06|966.66|32
1655608930000|2022-06-19 03:22:10|972.95|967.55|975|969.6|975.24|969.84|972.94|967.54|38
1655608940000|2022-06-19 03:22:20|975.04|969.64|973.71|968.31|975.09|969.69|973.58|968.18|36
1655608950000|2022-06-19 03:22:30|973.87|968.47|973.48|968.08|974.08|968.68|973.46|968.06|29
1655608960000|2022-06-19 03:22:40|973.47|968.07|972.88|967.48|973.47|968.07|972.8|967.4|31
1655608970000|2022-06-19 03:22:50|972.9|967.5|973.24|967.84|973.43|968.03|972.9|967.5|37
1655608980000|2022-06-19 03:23:00|973.25|967.85|972.94|967.54|973.33|967.93|972.67|967.27|33
1655608990000|2022-06-19 03:23:10|972.99|967.59|973.98|968.58|974.05|968.65|972.98|967.58|37
1655609000000|2022-06-19 03:23:20|974.07|968.67|973.86|968.46|974.15|968.75|973.63|968.23|28
1655609010000|2022-06-19 03:23:30|973.91|968.51|973.65|968.25|973.97|968.57|973.58|968.18|33
1655609020000|2022-06-19 03:23:40|973.64|968.24|973.97|968.57|974.07|968.67|973.62|968.22|27
1655609030000|2022-06-19 03:23:50|974.04|968.64|974.01|968.61|974.05|968.65|973.69|968.29|32
1655609040000|2022-06-19 03:24:00|973.97|968.57|973.89|968.49|974|968.6|973.79|968.39|31
1655609050000|2022-06-19 03:24:10|973.9|968.5|975.15|969.75|975.24|969.84|973.9|968.5|35
1655609060000|2022-06-19 03:24:20|975.13|969.73|974.9|969.5|975.16|969.76|974.44|969.04|34
1655609070000|2022-06-19 03:24:30|974.95|969.55|974.66|969.26|975.05|969.65|974.39|968.99|31
1655609080000|2022-06-19 03:24:40|974.71|969.31|974.96|969.56|975.07|969.67|974.67|969.27|28
1655609090000|2022-06-19 03:24:50|974.79|969.39|975.04|969.64|975.09|969.69|974.79|969.39|30
1655609100000|2022-06-19 03:25:00|975.08|969.68|975.04|969.64|975.09|969.69|974.71|969.31|33
1655609110000|2022-06-19 03:25:10|975|969.6|975.09|969.69|975.22|969.82|974.7|969.3|25
1655609120000|2022-06-19 03:25:20|975.07|969.67|974.76|969.36|975.07|969.67|974.69|969.29|26
1655609130000|2022-06-19 03:25:30|974.75|969.35|974.12|968.72|974.75|969.35|974.12|968.72|32
1655609140000|2022-06-19 03:25:40|974.1|968.7|973.45|968.05|974.1|968.7|973.45|968.05|32
1655609150000|2022-06-19 03:25:50|973.43|968.03|973.25|967.85|973.55|968.15|973.09|967.69|34
1655609160000|2022-06-19 03:26:00|973.23|967.83|973.03|967.63|973.25|967.85|972.83|967.43|33
1655609170000|2022-06-19 03:26:10|972.97|967.57|972.88|967.48|973.03|967.63|972.82|967.42|30
1655609180000|2022-06-19 03:26:20|972.85|967.45|971.97|966.57|972.85|967.45|971.97|966.57|27
1655609190000|2022-06-19 03:26:30|971.96|966.56|971.69|966.29|971.97|966.57|971.21|965.81|33
1655609200000|2022-06-19 03:26:40|971.66|966.26|971.33|965.93|971.77|966.37|971.28|965.88|36
1655609210000|2022-06-19 03:26:50|971.41|966.01|971.76|966.36|971.89|966.49|971.41|966.01|33
1655609220000|2022-06-19 03:27:00|971.68|966.28|972.04|966.64|972.11|966.71|971.63|966.23|30
1655609230000|2022-06-19 03:27:10|972.18|966.78|971.72|966.32|972.18|966.78|971.7|966.3|28
1655609240000|2022-06-19 03:27:20|971.66|966.26|970.75|965.35|971.67|966.27|970.75|965.35|28
1655609250000|2022-06-19 03:27:30|970.76|965.36|970.06|964.66|970.8|965.4|970.06|964.66|28
1655609260000|2022-06-19 03:27:40|970.03|964.63|969.92|964.52|970.33|964.93|969.92|964.52|38
1655609270000|2022-06-19 03:27:50|969.94|964.54|971.15|965.75|971.16|965.76|969.92|964.52|36
1655609280000|2022-06-19 03:28:00|971.29|965.89|972.23|966.83|972.27|966.87|971.17|965.77|34
1655609290000|2022-06-19 03:28:10|972.24|966.84|972.4|967|973.28|967.88|972.24|966.84|38
1655609300000|2022-06-19 03:28:20|972.25|966.85|971.64|966.24|972.25|966.85|971.62|966.22|30
1655609310000|2022-06-19 03:28:30|971.63|966.23|970.56|965.16|971.64|966.24|970.2|964.8|32
1655609320000|2022-06-19 03:28:40|970.57|965.17|970.05|964.65|970.76|965.36|970.05|964.65|32
1655609330000|2022-06-19 03:28:50|970.04|964.64|970.91|965.51|970.91|965.51|970.04|964.64|31
1655609340000|2022-06-19 03:29:00|970.95|965.55|970.14|964.74|970.99|965.59|969.87|964.47|35
1655609350000|2022-06-19 03:29:10|970.17|964.77|970.33|964.93|970.6|965.2|970.1|964.7|34
1655609360000|2022-06-19 03:29:20|970.34|964.94|969.17|963.77|970.56|965.16|969.04|963.64|38
1655609370000|2022-06-19 03:29:30|969.07|963.67|969.31|963.91|969.57|964.17|969.07|963.67|36
1655609380000|2022-06-19 03:29:40|969.3|963.9|970|964.6|970.34|964.94|969.25|963.85|38
1655609390000|2022-06-19 03:29:50|970.02|964.62|969.92|964.52|970.02|964.62|969.47|964.07|34
1655609400000|2022-06-19 03:30:00|969.87|964.47|969.95|964.55|970.19|964.79|969.35|963.95|38
1655609410000|2022-06-19 03:30:10|969.94|964.54|971.7|966.3|971.72|966.32|969.94|964.54|40
1655609420000|2022-06-19 03:30:20|972.03|966.63|971.93|966.53|972.62|967.22|971.65|966.25|35
1655609430000|2022-06-19 03:30:30|971.91|966.51|971.68|966.28|971.95|966.55|971.55|966.15|31
1655609440000|2022-06-19 03:30:40|971.77|966.37|971.98|966.58|972.17|966.77|971.62|966.22|35
1655609450000|2022-06-19 03:30:50|972|966.6|972.05|966.65|972.11|966.71|971.87|966.47|35
1655609460000|2022-06-19 03:31:00|972.13|966.73|973.07|967.67|973.07|967.67|972.06|966.66|30
1655609470000|2022-06-19 03:31:10|973.06|967.66|973.51|968.11|973.73|968.33|972.94|967.54|32
1655609480000|2022-06-19 03:31:20|973.61|968.21|972.89|967.49|973.72|968.32|972.89|967.49|36
1655609490000|2022-06-19 03:31:30|972.96|967.56|973.11|967.71|973.11|967.71|972.54|967.14|36
1655609500000|2022-06-19 03:31:40|973.15|967.75|973.39|967.99|973.71|968.31|973.15|967.75|35
1655609510000|2022-06-19 03:31:50|973.38|967.98|973.03|967.63|973.38|967.98|972.99|967.59|36
1655609520000|2022-06-19 03:32:00|973.19|967.79|973.58|968.18|973.58|968.18|973.19|967.79|29
1655609530000|2022-06-19 03:32:10|973.69|968.29|973.64|968.24|974.27|968.87|973.61|968.21|33
1655609540000|2022-06-19 03:32:20|973.63|968.23|973.98|968.58|973.98|968.58|973.54|968.14|29
1655609550000|2022-06-19 03:32:30|974.13|968.73|973.93|968.53|974.15|968.75|973.88|968.48|28
1655609560000|2022-06-19 03:32:40|973.86|968.46|974.25|968.85|974.38|968.98|973.82|968.42|32
1655609570000|2022-06-19 03:32:50|974.21|968.81|973.31|967.91|974.21|968.81|973.25|967.85|32
1655609580000|2022-06-19 03:33:00|973.3|967.9|973.14|967.74|973.5|968.1|973.14|967.74|29
1655609590000|2022-06-19 03:33:10|973.15|967.75|972.32|966.92|973.15|967.75|972.32|966.92|29
1655609600000|2022-06-19 03:33:20|972.31|966.91|972.03|966.63|972.34|966.94|971.69|966.29|35
1655609610000|2022-06-19 03:33:30|971.99|966.59|972.31|966.91|972.44|967.04|971.91|966.51|32
1655609620000|2022-06-19 03:33:40|972.3|966.9|972.02|966.62|972.33|966.93|972.02|966.62|22
1655609630000|2022-06-19 03:33:50|971.99|966.59|971.86|966.46|972|966.6|971.57|966.17|30
1655609640000|2022-06-19 03:34:00|971.87|966.47|971.81|966.41|972.22|966.82|971.79|966.39|30
1655609650000|2022-06-19 03:34:10|971.88|966.48|973.12|967.72|973.24|967.84|971.88|966.48|31
1655609660000|2022-06-19 03:34:20|973.09|967.69|973.98|968.58|974.03|968.63|972.78|967.38|31
1655609670000|2022-06-19 03:34:30|974.01|968.61|973.96|968.56|974.11|968.71|973.8|968.4|31
1655609680000|2022-06-19 03:34:40|973.94|968.54|973.84|968.44|974.2|968.8|973.84|968.44|25
1655609690000|2022-06-19 03:34:50|973.86|968.46|974.28|968.88|974.28|968.88|973.78|968.38|31
1655609700000|2022-06-19 03:35:00|974.29|968.89|974.03|968.63|974.38|968.98|974.03|968.63|25
1655609710000|2022-06-19 03:35:10|974.04|968.64|974.78|969.38|974.84|969.44|974.04|968.64|33
1655609720000|2022-06-19 03:35:20|974.77|969.37|974.85|969.45|974.92|969.52|974.77|969.37|27
1655609730000|2022-06-19 03:35:30|974.86|969.46|974.88|969.48|975.13|969.73|974.85|969.45|31
1655609740000|2022-06-19 03:35:40|974.74|969.34|974.28|968.88|974.74|969.34|973.81|968.41|33
1655609750000|2022-06-19 03:35:50|974.25|968.85|974.44|969.04|974.67|969.27|974.25|968.85|27
1655609760000|2022-06-19 03:36:00|974.54|969.14|974.1|968.7|974.92|969.52|974.1|968.7|30
1655609770000|2022-06-19 03:36:10|974.05|968.65|973.86|968.46|974.26|968.86|973.86|968.46|22
1655609780000|2022-06-19 03:36:20|973.85|968.45|973.74|968.34|973.96|968.56|973.74|968.34|22
1655609790000|2022-06-19 03:36:30|973.73|968.33|973.23|967.83|973.79|968.39|973.14|967.74|25
1655609800000|2022-06-19 03:36:40|973.18|967.78|973.61|968.21|973.61|968.21|972.76|967.36|31
1655609810000|2022-06-19 03:36:50|973.72|968.32|973.94|968.54|974.22|968.82|973.72|968.32|27
1655609820000|2022-06-19 03:37:00|973.93|968.53|973.31|967.91|974.3|968.9|973.31|967.91|30
1655609830000|2022-06-19 03:37:10|973.19|967.79|972.95|967.55|973.26|967.86|972.95|967.55|32
1655609840000|2022-06-19 03:37:20|972.96|967.56|972.99|967.59|973.08|967.68|972.95|967.55|27
1655609850000|2022-06-19 03:37:30|973|967.6|973.81|968.41|973.81|968.41|972.99|967.59|21
1655609860000|2022-06-19 03:37:40|973.86|968.46|974.12|968.72|974.16|968.76|973.86|968.46|28
1655609870000|2022-06-19 03:37:50|974.13|968.73|974.91|969.51|974.91|969.51|974.1|968.7|29
1655609880000|2022-06-19 03:38:00|974.9|969.5|974.32|968.92|975.09|969.69|974.25|968.85|32
1655609890000|2022-06-19 03:38:10|974.31|968.91|974.9|969.5|974.9|969.5|974.28|968.88|30
1655609900000|2022-06-19 03:38:20|974.89|969.49|975.1|969.7|975.1|969.7|974.61|969.21|30
1655609910000|2022-06-19 03:38:30|975.11|969.71|974.9|969.5|975.22|969.82|974.84|969.44|28
1655609920000|2022-06-19 03:38:40|974.97|969.57|975.13|969.73|975.15|969.75|974.91|969.51|28
1655609930000|2022-06-19 03:38:50|975.14|969.74|974.9|969.5|975.14|969.74|974.77|969.37|27
1655609940000|2022-06-19 03:39:00|974.85|969.45|974.22|968.82|974.99|969.59|974.22|968.82|32
1655609950000|2022-06-19 03:39:10|974.19|968.79|973.69|968.29|974.19|968.79|973.64|968.24|32
1655609960000|2022-06-19 03:39:20|973.71|968.31|972.56|967.16|973.71|968.31|972.55|967.15|33
1655609970000|2022-06-19 03:39:30|972.54|967.14|972.07|966.67|972.56|967.16|972.07|966.67|29
1655609980000|2022-06-19 03:39:40|972.05|966.65|971.19|965.79|972.16|966.76|971.07|965.67|34
1655609990000|2022-06-19 03:39:50|971.31|965.91|970.15|964.75|971.37|965.97|970.15|964.75|29
1655610000000|2022-06-19 03:40:00|970.17|964.77|970.46|965.06|970.52|965.12|969.83|964.43|36
1655610010000|2022-06-19 03:40:10|970.43|965.03|969.35|963.95|970.45|965.05|969.22|963.82|31
1655610020000|2022-06-19 03:40:20|969.38|963.98|968.48|963.08|969.38|963.98|968.47|963.07|30
1655610030000|2022-06-19 03:40:30|968.45|963.05|967.32|961.92|968.45|963.05|967.16|961.76|33
1655610040000|2022-06-19 03:40:40|967.31|961.91|966.03|960.63|967.5|962.1|965.55|960.15|38
1655610050000|2022-06-19 03:40:50|966.19|960.79|967.29|961.89|967.53|962.13|966.19|960.79|32
1655610060000|2022-06-19 03:41:00|967.26|961.86|966.56|961.16|967.56|962.16|966.54|961.14|38
1655610070000|2022-06-19 03:41:10|966.57|961.17|965.58|960.18|966.57|961.17|965.3|959.9|35
1655610080000|2022-06-19 03:41:20|965.69|960.29|965.98|960.58|966.59|961.19|965.69|960.29|38
1655610090000|2022-06-19 03:41:30|966.04|960.64|966.05|960.65|966.64|961.24|965.98|960.58|36
1655610100000|2022-06-19 03:41:40|966.04|960.64|966.17|960.77|966.34|960.94|965.76|960.36|34
1655610110000|2022-06-19 03:41:50|966.16|960.76|965.68|960.28|966.18|960.78|965.56|960.16|34
1655610120000|2022-06-19 03:42:00|965.59|960.19|965.11|959.71|965.59|960.19|965.04|959.64|32
1655610130000|2022-06-19 03:42:10|965.27|959.87|963.67|958.27|965.55|960.15|963.67|958.27|36
1655610140000|2022-06-19 03:42:20|963.73|958.33|964.91|959.51|964.91|959.51|963.73|958.33|38
1655610150000|2022-06-19 03:42:30|964.87|959.47|963.5|958.1|964.91|959.51|963.28|957.88|34
1655610160000|2022-06-19 03:42:40|963.47|958.07|963.16|957.76|963.63|958.23|963.16|957.76|30
1655610170000|2022-06-19 03:42:50|963.22|957.82|963.56|958.16|963.69|958.29|963.18|957.78|30
1655610180000|2022-06-19 03:43:00|963.48|958.08|963.7|958.3|963.7|958.3|963.38|957.98|30
1655610190000|2022-06-19 03:43:10|963.69|958.29|965.25|959.85|965.25|959.85|963.66|958.26|33
1655610200000|2022-06-19 03:43:20|965.28|959.88|965.25|959.85|965.61|960.21|965.19|959.79|33
1655610210000|2022-06-19 03:43:30|965.3|959.9|965.82|960.42|965.82|960.42|965.25|959.85|28
1655610220000|2022-06-19 03:43:40|965.81|960.41|964.24|958.84|966.08|960.68|964.19|958.79|36
1655610230000|2022-06-19 03:43:50|964.42|959.02|964.17|958.77|964.48|959.08|964.06|958.66|35
1655610240000|2022-06-19 03:44:00|964.26|958.86|964.66|959.26|965.36|959.96|964.26|958.86|35
1655610250000|2022-06-19 03:44:10|964.61|959.21|964.54|959.14|964.65|959.25|964.35|958.95|31
1655610260000|2022-06-19 03:44:20|964.65|959.25|964.92|959.52|964.97|959.57|964.59|959.19|37
1655610270000|2022-06-19 03:44:30|964.95|959.55|964.34|958.94|964.98|959.58|964.26|958.86|28
1655610280000|2022-06-19 03:44:40|964.37|958.97|964.6|959.2|964.77|959.37|964.37|958.97|25
1655610290000|2022-06-19 03:44:50|964.61|959.21|964.65|959.25|964.72|959.32|964.58|959.18|20
1655610300000|2022-06-19 03:45:00|964.67|959.27|964.39|958.99|965.02|959.62|963.76|958.36|35
1655610310000|2022-06-19 03:45:10|964.28|958.88|964.17|958.77|964.7|959.3|964.1|958.7|30
1655610320000|2022-06-19 03:45:20|964.16|958.76|963.99|958.59|964.23|958.83|963.99|958.59|30
1655610330000|2022-06-19 03:45:30|963.97|958.57|963.65|958.25|963.98|958.58|963.65|958.25|26
1655610340000|2022-06-19 03:45:40|963.64|958.24|964.87|959.47|964.88|959.48|963.6|958.2|39
1655610350000|2022-06-19 03:45:50|964.88|959.48|964.12|958.72|965.07|959.67|963.99|958.59|33
1655610360000|2022-06-19 03:46:00|964.06|958.66|965.32|959.92|965.44|960.04|963.98|958.58|36
1655610370000|2022-06-19 03:46:10|965.48|960.08|964.74|959.34|965.54|960.14|964.74|959.34|34
1655610380000|2022-06-19 03:46:20|964.72|959.32|964.87|959.47|964.87|959.47|964.7|959.3|20
1655610390000|2022-06-19 03:46:30|964.86|959.46|965.2|959.8|965.31|959.91|964.86|959.46|29
1655610400000|2022-06-19 03:46:40|965.21|959.81|965.49|960.09|965.58|960.18|965.19|959.79|22
1655610410000|2022-06-19 03:46:50|965.48|960.08|965.39|959.99|965.57|960.17|965.35|959.95|22
1655610420000|2022-06-19 03:47:00|965.42|960.02|966.28|960.88|966.28|960.88|965.42|960.02|30
1655610430000|2022-06-19 03:47:10|966.26|960.86|965.62|960.22|966.26|960.86|965.49|960.09|30
1655610440000|2022-06-19 03:47:20|965.6|960.2|965.96|960.56|966.06|960.66|965.6|960.2|34
1655610450000|2022-06-19 03:47:30|965.97|960.57|966.11|960.71|966.22|960.82|965.97|960.57|28
1655610460000|2022-06-19 03:47:40|966.1|960.7|966.44|961.04|966.5|961.1|966.1|960.7|32
1655610470000|2022-06-19 03:47:50|966.46|961.06|965.95|960.55|966.47|961.07|965.82|960.42|31
1655610480000|2022-06-19 03:48:00|965.97|960.57|966.63|961.23|966.67|961.27|965.97|960.57|33
1655610490000|2022-06-19 03:48:10|966.62|961.22|967.36|961.96|967.36|961.96|966.62|961.22|25
1655610500000|2022-06-19 03:48:20|967.37|961.97|966.78|961.38|967.39|961.99|966.76|961.36|33
1655610510000|2022-06-19 03:48:30|966.79|961.39|967.08|961.68|967.11|961.71|966.77|961.37|28
1655610520000|2022-06-19 03:48:40|967.14|961.74|966.81|961.41|967.17|961.77|966.78|961.38|27
1655610530000|2022-06-19 03:48:50|966.79|961.39|966.5|961.1|966.8|961.4|966.48|961.08|21
1655610540000|2022-06-19 03:49:00|966.51|961.11|966.96|961.56|966.97|961.57|966.49|961.09|18
1655610550000|2022-06-19 03:49:10|966.95|961.55|967.65|962.25|967.65|962.25|966.93|961.53|28
1655610560000|2022-06-19 03:49:20|967.68|962.28|967.3|961.9|967.68|962.28|967.26|961.86|34
1655610570000|2022-06-19 03:49:30|967.32|961.92|967.31|961.91|967.48|962.08|967.3|961.9|24
1655610580000|2022-06-19 03:49:40|967.26|961.86|966.79|961.39|967.26|961.86|966.04|960.64|33
1655610590000|2022-06-19 03:49:50|966.83|961.43|966.58|961.18|966.83|961.43|966.15|960.75|32
1655610600000|2022-06-19 03:50:00|966.66|961.26|967.45|962.05|967.48|962.08|966.61|961.21|35
1655610610000|2022-06-19 03:50:10|967.46|962.06|966.84|961.44|967.48|962.08|966.79|961.39|28
1655610620000|2022-06-19 03:50:20|966.85|961.45|966.31|960.91|966.88|961.48|966.31|960.91|22
1655610630000|2022-06-19 03:50:30|966.32|960.92|966.23|960.83|966.61|961.21|966.21|960.81|27
1655610640000|2022-06-19 03:50:40|966.17|960.77|966.36|960.96|966.36|960.96|966.17|960.77|21
1655610650000|2022-06-19 03:50:50|966.38|960.98|965.95|960.55|966.38|960.98|965.95|960.55|22
1655610660000|2022-06-19 03:51:00|965.94|960.54|965.59|960.19|965.94|960.54|965.58|960.18|25
1655610670000|2022-06-19 03:51:10|965.62|960.22|964.07|958.67|965.62|960.22|964.05|958.65|32
1655610680000|2022-06-19 03:51:20|964.01|958.61|963.13|957.73|964.08|958.68|963.13|957.73|34
1655610690000|2022-06-19 03:51:30|963.15|957.75|964.06|958.66|964.06|958.66|963.15|957.75|37
1655610700000|2022-06-19 03:51:40|964.04|958.64|964.45|959.05|965.05|959.65|964.04|958.64|34
1655610710000|2022-06-19 03:51:50|964.41|959.01|963.91|958.51|964.43|959.03|963.72|958.32|30
1655610720000|2022-06-19 03:52:00|963.86|958.46|964.22|958.82|964.51|959.11|963.72|958.32|37
1655610730000|2022-06-19 03:52:10|964.21|958.81|963.33|957.93|964.55|959.15|963.33|957.93|33
1655610740000|2022-06-19 03:52:20|963.31|957.91|962.11|956.71|963.31|957.91|962.02|956.62|37
1655610750000|2022-06-19 03:52:30|962.12|956.72|962|956.6|962.7|957.3|961.58|956.18|35
1655610760000|2022-06-19 03:52:40|961.94|956.54|961.18|955.78|961.99|956.59|960.82|955.42|37
1655610770000|2022-06-19 03:52:50|961.24|955.84|961.24|955.84|961.55|956.15|961.09|955.69|33
1655610780000|2022-06-19 03:53:00|961.28|955.88|960.53|955.13|961.4|956|960.44|955.04|37
1655610790000|2022-06-19 03:53:10|960.5|955.1|960.44|955.04|960.6|955.2|960.39|954.99|34
1655610800000|2022-06-19 03:53:20|960.35|954.95|959.84|954.44|960.35|954.95|959.81|954.41|27
1655610810000|2022-06-19 03:53:30|959.78|954.38|959.02|953.62|960.08|954.68|958.97|953.57|29
1655610820000|2022-06-19 03:53:40|958.91|953.51|958.99|953.59|959.19|953.79|958.72|953.32|36
1655610830000|2022-06-19 03:53:50|958.93|953.53|958.63|953.23|959.41|954.01|958.6|953.2|34
1655610840000|2022-06-19 03:54:00|958.67|953.27|959.72|954.32|959.74|954.34|958.61|953.21|36
1655610850000|2022-06-19 03:54:10|959.71|954.31|959.15|953.75|959.8|954.4|958.92|953.52|36
1655610860000|2022-06-19 03:54:20|959.24|953.84|959.16|953.76|959.31|953.91|958.85|953.45|38
1655610870000|2022-06-19 03:54:30|959.08|953.68|959.75|954.35|959.75|954.35|959.03|953.63|32
1655610880000|2022-06-19 03:54:40|959.73|954.33|958.71|953.31|959.77|954.37|957.43|952.03|35
1655610890000|2022-06-19 03:54:50|958.68|953.28|959.3|953.9|959.31|953.91|958.68|953.28|30
1655610900000|2022-06-19 03:55:00|959.26|953.86|956.72|951.32|959.27|953.87|956.55|951.15|35
1655610910000|2022-06-19 03:55:10|956.63|951.23|957.01|951.61|957.47|952.07|956.48|951.08|35
1655610920000|2022-06-19 03:55:20|956.99|951.59|956.44|951.04|956.99|951.59|956.06|950.66|33
1655610930000|2022-06-19 03:55:30|956.48|951.08|955.65|950.25|957.23|951.83|955.27|949.87|38
1655610940000|2022-06-19 03:55:40|955.66|950.26|954.79|949.39|955.66|950.26|954.66|949.26|36
1655610950000|2022-06-19 03:55:50|954.78|949.38|954.16|948.76|954.87|949.47|953.91|948.51|34
1655610960000|2022-06-19 03:56:00|953.95|948.55|954.03|948.63|954.86|949.46|953.94|948.54|40
1655610970000|2022-06-19 03:56:10|953.97|948.57|954.36|948.96|954.47|949.07|953.76|948.36|35
1655610980000|2022-06-19 03:56:20|954.28|948.88|953.19|947.79|954.32|948.92|953.11|947.71|33
1655610990000|2022-06-19 03:56:30|953.18|947.78|952.23|946.83|953.44|948.04|952.23|946.83|36
1655611000000|2022-06-19 03:56:40|952.42|947.02|952.47|947.07|952.87|947.47|952.28|946.88|36
1655611010000|2022-06-19 03:56:50|952.48|947.08|952.51|947.11|953|947.6|952.29|946.89|37
1655611020000|2022-06-19 03:57:00|952.52|947.12|950.98|945.58|952.52|947.12|950.89|945.49|37
1655611030000|2022-06-19 03:57:10|951|945.6|951.28|945.88|951.75|946.35|951|945.6|34
1655611040000|2022-06-19 03:57:20|951.21|945.81|950.42|945.02|951.26|945.86|950.41|945.01|31
1655611050000|2022-06-19 03:57:30|950.49|945.09|950.5|945.1|950.68|945.28|950.47|945.07|27
1655611060000|2022-06-19 03:57:40|950.38|944.98|950.31|944.91|950.44|945.04|950.14|944.74|30
1655611070000|2022-06-19 03:57:50|950.32|944.92|951.57|946.17|951.57|946.17|950.31|944.91|29
1655611080000|2022-06-19 03:58:00|951.65|946.25|952.88|947.48|952.97|947.57|951.65|946.25|37
1655611090000|2022-06-19 03:58:10|953|947.6|953.01|947.61|953.48|948.08|952.86|947.46|32
1655611100000|2022-06-19 03:58:20|953.03|947.63|951.58|946.18|953.16|947.76|951.51|946.11|34
1655611110000|2022-06-19 03:58:30|951.66|946.26|953.23|947.83|953.34|947.94|951.66|946.26|34
1655611120000|2022-06-19 03:58:40|953.17|947.77|953.43|948.03|953.83|948.43|953.17|947.77|35
1655611130000|2022-06-19 03:58:50|953.48|948.08|953.96|948.56|953.96|948.56|953.48|948.08|26
1655611140000|2022-06-19 03:59:00|953.97|948.57|952.95|947.55|954.13|948.73|952.91|947.51|36
1655611150000|2022-06-19 03:59:10|952.92|947.52|952.96|947.56|953.25|947.85|952.7|947.3|33
1655611160000|2022-06-19 03:59:20|952.98|947.58|952.78|947.38|952.98|947.58|952.42|947.02|35
1655611170000|2022-06-19 03:59:30|952.77|947.37|954.13|948.73|954.15|948.75|952.69|947.29|35
1655611180000|2022-06-19 03:59:40|954.14|948.74|954.3|948.9|954.34|948.94|953.86|948.46|33
1655611190000|2022-06-19 03:59:50|954.22|948.82|954.31|948.91|954.43|949.03|954.19|948.79|32
1655611200000|2022-06-19 04:00:00|954.35|948.95|954.4|949|954.45|949.05|954.29|948.89|24
1655611210000|2022-06-19 04:00:10|954.2|948.8|953.99|948.59|954.2|948.8|953.8|948.4|31
1655611220000|2022-06-19 04:00:20|954|948.6|953.02|947.62|954.18|948.78|952.82|947.42|35
1655611230000|2022-06-19 04:00:30|953.06|947.66|953.18|947.78|953.76|948.36|952.85|947.45|32
1655611240000|2022-06-19 04:00:40|953.16|947.76|953.14|947.74|953.41|948.01|953.12|947.72|27
1655611250000|2022-06-19 04:00:50|953.12|947.72|953.58|948.18|953.71|948.31|953.04|947.64|30
1655611260000|2022-06-19 04:01:00|953.57|948.17|954.94|949.54|954.94|949.54|953.57|948.17|34
1655611270000|2022-06-19 04:01:10|955.04|949.64|954.56|949.16|955.15|949.75|953.86|948.46|36
1655611280000|2022-06-19 04:01:20|954.59|949.19|955.26|949.86|955.67|950.27|954.59|949.19|37
1655611290000|2022-06-19 04:01:30|955.18|949.78|954.35|948.95|955.18|949.78|954.23|948.83|32
1655611300000|2022-06-19 04:01:40|954.36|948.96|955.1|949.7|955.11|949.71|954.36|948.96|34
1655611310000|2022-06-19 04:01:50|955.12|949.72|955.1|949.7|955.34|949.94|955.06|949.66|29
1655611320000|2022-06-19 04:02:00|954.95|949.55|954.41|949.01|955.11|949.71|954.4|949|35
1655611330000|2022-06-19 04:02:10|954.46|949.06|953.66|948.26|954.68|949.28|953.59|948.19|25
1655611340000|2022-06-19 04:02:20|953.64|948.24|953.02|947.62|953.67|948.27|952.8|947.4|33
1655611350000|2022-06-19 04:02:30|953.17|947.77|952.79|947.39|953.31|947.91|952.79|947.39|30
1655611360000|2022-06-19 04:02:40|952.76|947.36|952.76|947.36|953.46|948.06|952.74|947.34|36
1655611370000|2022-06-19 04:02:50|952.68|947.28|952|946.6|952.68|947.28|951.95|946.55|32
1655611380000|2022-06-19 04:03:00|951.98|946.58|950.83|945.43|951.98|946.58|950.83|945.43|30
1655611390000|2022-06-19 04:03:10|950.79|945.39|950.91|945.51|950.95|945.55|950.2|944.8|36
1655611400000|2022-06-19 04:03:20|950.96|945.56|951.37|945.97|951.75|946.35|950.83|945.43|35
1655611410000|2022-06-19 04:03:30|951.38|945.98|952.48|947.08|952.58|947.18|951.25|945.85|34
1655611420000|2022-06-19 04:03:40|952.53|947.13|952.45|947.05|952.78|947.38|952.42|947.02|31
1655611430000|2022-06-19 04:03:50|952.44|947.04|952.9|947.5|952.9|947.5|952.44|947.04|28
1655611440000|2022-06-19 04:04:00|952.93|947.53|953.6|948.2|953.6|948.2|952.93|947.53|31
1655611450000|2022-06-19 04:04:10|953.61|948.21|953.35|947.95|953.61|948.21|953.29|947.89|23
1655611460000|2022-06-19 04:04:20|953.36|947.96|952.23|946.83|953.38|947.98|952.18|946.78|33
1655611470000|2022-06-19 04:04:30|952.24|946.84|951.92|946.52|952.27|946.87|951.92|946.52|32
1655611480000|2022-06-19 04:04:40|951.93|946.53|952.89|947.49|952.89|947.49|951.92|946.52|31
1655611490000|2022-06-19 04:04:50|952.92|947.52|952.01|946.61|952.92|947.52|951.89|946.49|32
1655611500000|2022-06-19 04:05:00|952|946.6|952.18|946.78|952.26|946.86|952|946.6|30
1655611510000|2022-06-19 04:05:10|952.2|946.8|952.17|946.77|952.26|946.86|952.03|946.63|26
1655611520000|2022-06-19 04:05:20|952.18|946.78|952.15|946.75|952.25|946.85|952.09|946.69|32
1655611530000|2022-06-19 04:05:30|952.17|946.77|951.76|946.36|952.24|946.84|951.76|946.36|30
1655611540000|2022-06-19 04:05:40|951.71|946.31|951.41|946.01|951.71|946.31|951.35|945.95|33
1655611550000|2022-06-19 04:05:50|951.4|946|950.92|945.52|951.4|946|950.92|945.52|30
1655611560000|2022-06-19 04:06:00|950.9|945.5|950.56|945.16|951.23|945.83|950.54|945.14|32
1655611570000|2022-06-19 04:06:10|950.63|945.23|950.46|945.06|951.04|945.64|950.33|944.93|34
1655611580000|2022-06-19 04:06:20|950.51|945.11|950.35|944.95|950.51|945.11|950.11|944.71|30
1655611590000|2022-06-19 04:06:30|950.38|944.98|951.69|946.29|951.69|946.29|950.36|944.96|36
1655611600000|2022-06-19 04:06:40|951.79|946.39|951.45|946.05|951.82|946.42|951.09|945.69|33
1655611610000|2022-06-19 04:06:50|951.47|946.07|950.38|944.98|951.72|946.32|950.38|944.98|32
1655611620000|2022-06-19 04:07:00|950.26|944.86|951.78|946.38|951.84|946.44|950.07|944.67|35
1655611630000|2022-06-19 04:07:10|951.77|946.37|952.84|947.44|952.84|947.44|951.77|946.37|32
1655611640000|2022-06-19 04:07:20|952.85|947.45|951.98|946.58|952.92|947.52|951.91|946.51|31
1655611650000|2022-06-19 04:07:30|951.83|946.43|953.17|947.77|953.17|947.77|951.83|946.43|33
1655611660000|2022-06-19 04:07:40|953.19|947.79|953.65|948.25|953.81|948.41|953.12|947.72|33
1655611670000|2022-06-19 04:07:50|953.68|948.28|953.33|947.93|953.91|948.51|953.1|947.7|34
1655611680000|2022-06-19 04:08:00|953.35|947.95|954.35|948.95|954.35|948.95|953.34|947.94|31
1655611690000|2022-06-19 04:08:10|954.43|949.03|954.96|949.56|955.22|949.82|954.43|949.03|33
1655611700000|2022-06-19 04:08:20|954.79|949.39|954.71|949.31|954.99|949.59|954.61|949.21|34
1655611710000|2022-06-19 04:08:30|954.85|949.45|954.72|949.32|955.14|949.74|954.69|949.29|29
1655611720000|2022-06-19 04:08:40|954.67|949.27|955.19|949.79|955.23|949.83|954.64|949.24|37
1655611730000|2022-06-19 04:08:50|955.21|949.81|955.14|949.74|955.23|949.83|954.63|949.23|30
1655611740000|2022-06-19 04:09:00|955.15|949.75|956.09|950.69|956.09|950.69|955.15|949.75|32
1655611750000|2022-06-19 04:09:10|956.18|950.78|957.32|951.92|957.47|952.07|956.18|950.78|34
1655611760000|2022-06-19 04:09:20|957.22|951.82|958.41|953.01|958.41|953.01|957|951.6|36
1655611770000|2022-06-19 04:09:30|958.42|953.02|958.88|953.48|959.26|953.86|958.1|952.7|37
1655611780000|2022-06-19 04:09:40|958.9|953.5|957.74|952.34|958.9|953.5|957.74|952.34|35
1655611790000|2022-06-19 04:09:50|957.76|952.36|958.55|953.15|958.61|953.21|957.68|952.28|33
1655611800000|2022-06-19 04:10:00|958.57|953.17|960.76|955.36|960.76|955.36|958.54|953.14|37
1655611810000|2022-06-19 04:10:10|961.14|955.74|963.16|957.76|963.16|957.76|961.14|955.74|38
1655611820000|2022-06-19 04:10:20|963.25|957.85|963.71|958.31|964.26|958.86|962.95|957.55|40
1655611830000|2022-06-19 04:10:30|963.8|958.4|964.14|958.74|964.88|959.48|963.8|958.4|37
1655611840000|2022-06-19 04:10:40|964.02|958.62|962.45|957.05|964.02|958.62|962.08|956.68|37
1655611850000|2022-06-19 04:10:50|962.44|957.04|962.31|956.91|962.65|957.25|962.2|956.8|30
1655611860000|2022-06-19 04:11:00|962.24|956.84|960.28|954.88|962.24|956.84|960.28|954.88|36
1655611870000|2022-06-19 04:11:10|960.25|954.85|959.39|953.99|960.26|954.86|959.22|953.82|33
1655611880000|2022-06-19 04:11:20|959.32|953.92|959.87|954.47|959.91|954.51|958.86|953.46|32
1655611890000|2022-06-19 04:11:30|959.88|954.48|959.4|954|959.88|954.48|959.11|953.71|37
1655611900000|2022-06-19 04:11:40|959.33|953.93|959.48|954.08|959.79|954.39|959.33|953.93|28
1655611910000|2022-06-19 04:11:50|959.47|954.07|959.78|954.38|959.8|954.4|959.46|954.06|27
1655611920000|2022-06-19 04:12:00|959.77|954.37|959.36|953.96|959.77|954.37|958.83|953.43|34
1655611930000|2022-06-19 04:12:10|959.44|954.04|959.55|954.15|959.74|954.34|959.37|953.97|31
1655611940000|2022-06-19 04:12:20|959.54|954.14|961.11|955.71|961.57|956.17|959.54|954.14|32
1655611950000|2022-06-19 04:12:30|961.1|955.7|961.99|956.59|961.99|956.59|961.08|955.68|36
1655611960000|2022-06-19 04:12:40|961.9|956.5|962.09|956.69|962.49|957.09|961.9|956.5|37
1655611970000|2022-06-19 04:12:50|962.07|956.67|963.4|958|963.4|958|962.07|956.67|30
1655611980000|2022-06-19 04:13:00|963.45|958.05|962.92|957.52|963.45|958.05|961.96|956.56|37
1655611990000|2022-06-19 04:13:10|962.95|957.55|963.83|958.43|963.83|958.43|962.89|957.49|37
1655612000000|2022-06-19 04:13:20|963.73|958.33|964.07|958.67|964.76|959.36|963.69|958.29|35
1655612010000|2022-06-19 04:13:30|964.1|958.7|964.66|959.26|964.67|959.27|963.82|958.42|36
1655612020000|2022-06-19 04:13:40|964.67|959.27|963.74|958.34|964.68|959.28|963.74|958.34|31
1655612030000|2022-06-19 04:13:50|963.73|958.33|963.39|957.99|963.74|958.34|963.19|957.79|34
1655612040000|2022-06-19 04:14:00|963.48|958.08|964.29|958.89|964.29|958.89|963.32|957.92|35
1655612050000|2022-06-19 04:14:10|964.31|958.91|963.83|958.43|964.7|959.3|963.79|958.39|34
1655612060000|2022-06-19 04:14:20|963.77|958.37|963.61|958.21|964|958.6|963.42|958.02|36
1655612070000|2022-06-19 04:14:30|963.62|958.22|963.75|958.35|963.75|958.35|963.38|957.98|30
1655612080000|2022-06-19 04:14:40|963.76|958.36|963.78|958.38|964.57|959.17|963.68|958.28|32
1655612090000|2022-06-19 04:14:50|963.77|958.37|963.02|957.62|964.09|958.69|963.02|957.62|34
1655612100000|2022-06-19 04:15:00|962.9|957.5|963.44|958.04|964.49|959.09|962.88|957.48|36
1655612110000|2022-06-19 04:15:10|963.38|957.98|963.14|957.74|963.4|958|963.12|957.72|33
1655612120000|2022-06-19 04:15:20|963.15|957.75|963.62|958.22|963.63|958.23|963.04|957.64|28
1655612130000|2022-06-19 04:15:30|963.64|958.24|962.77|957.37|963.78|958.38|962.73|957.33|37
1655612140000|2022-06-19 04:15:40|962.79|957.39|963.41|958.01|963.43|958.03|962.68|957.28|33
1655612150000|2022-06-19 04:15:50|963.38|957.98|963.09|957.69|963.45|958.05|962.95|957.55|31
1655612160000|2022-06-19 04:16:00|963.07|957.67|962.37|956.97|963.07|957.67|962.05|956.65|35
1655612170000|2022-06-19 04:16:10|962.36|956.96|962.37|956.97|963.13|957.73|962.35|956.95|32
1655612180000|2022-06-19 04:16:20|962.39|956.99|961.77|956.37|962.4|957|961.71|956.31|32
1655612190000|2022-06-19 04:16:30|961.76|956.36|962.34|956.94|962.69|957.29|961.65|956.25|35
1655612200000|2022-06-19 04:16:40|962.32|956.92|961.95|956.55|962.37|956.97|961.93|956.53|31
1655612210000|2022-06-19 04:16:50|961.88|956.48|960.97|955.57|961.88|956.48|960.95|955.55|28
1655612220000|2022-06-19 04:17:00|960.83|955.43|961.1|955.7|961.12|955.72|960.7|955.3|31
1655612230000|2022-06-19 04:17:10|961.11|955.71|962.26|956.86|962.29|956.89|961.09|955.69|28
1655612240000|2022-06-19 04:17:20|962.28|956.88|961.95|956.55|962.6|957.2|961.95|956.55|20
1655612250000|2022-06-19 04:17:30|961.88|956.48|962.17|956.77|962.46|957.06|961.87|956.47|34
1655612260000|2022-06-19 04:17:40|962.16|956.76|962.18|956.78|962.56|957.16|962.16|956.76|23
1655612270000|2022-06-19 04:17:50|961.92|956.52|962.35|956.95|962.35|956.95|961.82|956.42|33
1655612280000|2022-06-19 04:18:00|962.36|956.96|962.29|956.89|962.44|957.04|962.04|956.64|27
1655612290000|2022-06-19 04:18:10|962.25|956.85|962.01|956.61|962.49|957.09|962.01|956.61|28
1655612300000|2022-06-19 04:18:20|962.03|956.63|962.23|956.83|962.24|956.84|962.02|956.62|35
1655612310000|2022-06-19 04:18:30|962.21|956.81|962.21|956.81|962.22|956.82|962.17|956.77|18
1655612320000|2022-06-19 04:18:40|962.2|956.8|961.77|956.37|962.38|956.98|961.77|956.37|30
1655612330000|2022-06-19 04:18:50|961.78|956.38|961.1|955.7|961.8|956.4|961.1|955.7|28
1655612340000|2022-06-19 04:19:00|960.99|955.59|959.99|954.59|960.99|955.59|959.99|954.59|32
1655612350000|2022-06-19 04:19:10|959.96|954.56|959.59|954.19|959.96|954.56|959.22|953.82|33
1655612360000|2022-06-19 04:19:20|959.67|954.27|959.77|954.37|959.77|954.37|959.18|953.78|37
1655612370000|2022-06-19 04:19:30|959.73|954.33|959.61|954.21|959.75|954.35|959.55|954.15|25
1655612380000|2022-06-19 04:19:40|959.65|954.25|959.71|954.31|960.35|954.95|959.65|954.25|31
1655612390000|2022-06-19 04:19:50|959.7|954.3|959.87|954.47|959.98|954.58|959.66|954.26|31
1655612400000|2022-06-19 04:20:00|959.89|954.49|960.13|954.73|960.13|954.73|959.68|954.28|33
1655612410000|2022-06-19 04:20:10|960.14|954.74|959.53|954.13|960.14|954.74|959.48|954.08|26
1655612420000|2022-06-19 04:20:20|959.55|954.15|959.77|954.37|959.79|954.39|959.28|953.88|35
1655612430000|2022-06-19 04:20:30|959.8|954.4|961.67|956.27|961.67|956.27|959.8|954.4|33
1655612440000|2022-06-19 04:20:40|961.81|956.41|962.86|957.46|963.05|957.65|961.81|956.41|33
1655612450000|2022-06-19 04:20:50|962.87|957.47|963.27|957.87|963.68|958.28|962.87|957.47|32
1655612460000|2022-06-19 04:21:00|963.25|957.85|963.17|957.77|963.7|958.3|963.11|957.71|37
1655612470000|2022-06-19 04:21:10|963.07|957.67|962.58|957.18|963.17|957.77|962.53|957.13|37
1655612480000|2022-06-19 04:21:20|962.61|957.21|962.19|956.79|962.64|957.24|962.06|956.66|31
1655612490000|2022-06-19 04:21:30|962.2|956.8|962.26|956.86|962.44|957.04|962.2|956.8|25
1655612500000|2022-06-19 04:21:40|962.27|956.87|962.74|957.34|962.74|957.34|962.19|956.79|23
1655612510000|2022-06-19 04:21:50|962.72|957.32|962.08|956.68|962.72|957.32|962.07|956.67|30
1655612520000|2022-06-19 04:22:00|962.09|956.69|961.35|955.95|962.24|956.84|961.27|955.87|31
1655612530000|2022-06-19 04:22:10|961.31|955.91|960.63|955.23|961.31|955.91|960.46|955.06|31
1655612540000|2022-06-19 04:22:20|960.69|955.29|961.16|955.76|961.19|955.79|960.63|955.23|31
1655612550000|2022-06-19 04:22:30|961.14|955.74|960.89|955.49|961.14|955.74|960.61|955.21|27
1655612560000|2022-06-19 04:22:40|960.9|955.5|961.4|956|961.46|956.06|960.9|955.5|31
1655612570000|2022-06-19 04:22:50|961.47|956.07|961.84|956.44|961.99|956.59|961.47|956.07|30
1655612580000|2022-06-19 04:23:00|961.83|956.43|962.74|957.34|962.92|957.52|961.8|956.4|28
1655612590000|2022-06-19 04:23:10|962.72|957.32|962.68|957.28|962.85|957.45|962.51|957.11|29
1655612600000|2022-06-19 04:23:20|962.74|957.34|963.74|958.34|963.82|958.42|962.74|957.34|30
1655612610000|2022-06-19 04:23:30|963.75|958.35|963.14|957.74|963.75|958.35|963.09|957.69|32
1655612620000|2022-06-19 04:23:40|963.13|957.73|962.99|957.59|963.34|957.94|962.95|957.55|28
1655612630000|2022-06-19 04:23:50|962.97|957.57|962.68|957.28|963.08|957.68|962.58|957.18|22
1655612640000|2022-06-19 04:24:00|962.66|957.26|962.92|957.52|963.11|957.71|962.49|957.09|34
1655612650000|2022-06-19 04:24:10|962.9|957.5|962.67|957.27|963.01|957.61|962.62|957.22|29
1655612660000|2022-06-19 04:24:20|962.7|957.3|962.5|957.1|962.78|957.38|962.5|957.1|27
1655612670000|2022-06-19 04:24:30|962.49|957.09|962.06|956.66|962.49|957.09|962.05|956.65|35
1655612680000|2022-06-19 04:24:40|962.02|956.62|961.2|955.8|962.02|956.62|961.2|955.8|29
1655612690000|2022-06-19 04:24:50|961.25|955.85|960.89|955.49|961.25|955.85|960.89|955.49|23
1655612700000|2022-06-19 04:25:00|960.93|955.53|961.11|955.71|961.41|956.01|960.88|955.48|32
1655612710000|2022-06-19 04:25:10|961.18|955.78|960.91|955.51|961.64|956.24|960.89|955.49|35
1655612720000|2022-06-19 04:25:20|960.82|955.42|960.91|955.51|960.93|955.53|960.64|955.24|30
1655612730000|2022-06-19 04:25:30|960.92|955.52|961.08|955.68|961.44|956.04|960.91|955.51|29
1655612740000|2022-06-19 04:25:40|961.09|955.69|962.22|956.82|962.22|956.82|960.97|955.57|35
1655612750000|2022-06-19 04:25:50|962.2|956.8|963.17|957.77|963.18|957.78|962.2|956.8|29
1655612760000|2022-06-19 04:26:00|963.18|957.78|963.32|957.92|963.45|958.05|963.1|957.7|25
1655612770000|2022-06-19 04:26:10|963.31|957.91|963.3|957.9|963.31|957.91|963.27|957.87|16
1655612780000|2022-06-19 04:26:20|963.29|957.89|963.21|957.81|963.31|957.91|962.89|957.49|30
1655612790000|2022-06-19 04:26:30|963.2|957.8|962.89|957.49|963.25|957.85|962.89|957.49|22
1655612800000|2022-06-19 04:26:40|962.87|957.47|962.96|957.56|963.05|957.65|962.77|957.37|32
1655612810000|2022-06-19 04:26:50|962.9|957.5|962.91|957.51|962.94|957.54|962.88|957.48|23
1655612820000|2022-06-19 04:27:00|962.9|957.5|962.14|956.74|962.9|957.5|962.14|956.74|30
1655612830000|2022-06-19 04:27:10|962.1|956.7|961.32|955.92|962.1|956.7|961.29|955.89|33
1655612840000|2022-06-19 04:27:20|961.31|955.91|961.17|955.77|961.32|955.92|961.14|955.74|25
1655612850000|2022-06-19 04:27:30|961.32|955.92|962.04|956.64|962.43|957.03|961.26|955.86|34
1655612860000|2022-06-19 04:27:40|962.05|956.65|962.48|957.08|962.57|957.17|961.68|956.28|32
1655612870000|2022-06-19 04:27:50|962.5|957.1|961.99|956.59|962.51|957.11|961.9|956.5|32
1655612880000|2022-06-19 04:28:00|962.03|956.63|962.14|956.74|962.24|956.84|962.03|956.63|28
1655612890000|2022-06-19 04:28:10|962.12|956.72|962.43|957.03|962.61|957.21|962.12|956.72|22
1655612900000|2022-06-19 04:28:20|962.48|957.08|962.47|957.07|962.69|957.29|962.02|956.62|27
1655612910000|2022-06-19 04:28:30|962.48|957.08|962.18|956.78|962.68|957.28|962.13|956.73|32
1655612920000|2022-06-19 04:28:40|962.19|956.79|961.68|956.28|962.27|956.87|961.68|956.28|29
1655612930000|2022-06-19 04:28:50|961.79|956.39|961.65|956.25|962.07|956.67|961.59|956.19|29
1655612940000|2022-06-19 04:29:00|961.66|956.26|961.62|956.22|962.38|956.98|961.58|956.18|32
1655612950000|2022-06-19 04:29:10|961.66|956.26|961.73|956.33|961.73|956.33|961.62|956.22|17
1655612960000|2022-06-19 04:29:20|961.74|956.34|961.53|956.13|961.93|956.53|961.47|956.07|29
1655612970000|2022-06-19 04:29:30|961.57|956.17|961.34|955.94|961.7|956.3|961.34|955.94|19
1655612980000|2022-06-19 04:29:40|961.24|955.84|960.19|954.79|961.25|955.85|960.19|954.79|31
1655612990000|2022-06-19 04:29:50|960.18|954.78|959.78|954.38|960.21|954.81|959.78|954.38|32
1655613000000|2022-06-19 04:30:00|959.77|954.37|960.54|955.14|960.59|955.19|959.76|954.36|34
1655613010000|2022-06-19 04:30:10|960.65|955.25|959.97|954.57|960.66|955.26|959.89|954.49|33
1655613020000|2022-06-19 04:30:20|959.98|954.58|959.68|954.28|960.07|954.67|959.56|954.16|33
1655613030000|2022-06-19 04:30:30|959.65|954.25|959.5|954.1|959.81|954.41|959.5|954.1|30
1655613040000|2022-06-19 04:30:40|959.51|954.11|959.06|953.66|959.51|954.11|959.06|953.66|33
1655613050000|2022-06-19 04:30:50|959.04|953.64|958.78|953.38|959.06|953.66|958.77|953.37|28
1655613060000|2022-06-19 04:31:00|958.79|953.39|959.35|953.95|959.35|953.95|958.69|953.29|30
1655613070000|2022-06-19 04:31:10|959.36|953.96|958.76|953.36|959.86|954.46|958.76|953.36|37
1655613080000|2022-06-19 04:31:20|958.77|953.37|958.85|953.45|959.05|953.65|958.76|953.36|28
1655613090000|2022-06-19 04:31:30|958.89|953.49|959.08|953.68|959.08|953.68|958.77|953.37|28
1655613100000|2022-06-19 04:31:40|959.07|953.67|958.7|953.3|959.07|953.67|958.63|953.23|28
1655613110000|2022-06-19 04:31:50|958.74|953.34|958.74|953.34|959.02|953.62|958.65|953.25|25
1655613120000|2022-06-19 04:32:00|958.8|953.4|957.97|952.57|958.8|953.4|957.96|952.56|26
1655613130000|2022-06-19 04:32:10|957.98|952.58|957.39|951.99|957.98|952.58|957.39|951.99|34
1655613140000|2022-06-19 04:32:20|957.4|952|957.93|952.53|958.18|952.78|957.35|951.95|34
1655613150000|2022-06-19 04:32:30|957.94|952.54|957.79|952.39|958.42|953.02|957.69|952.29|36
1655613160000|2022-06-19 04:32:40|957.81|952.41|957.82|952.42|957.83|952.43|957.37|951.97|36
1655613170000|2022-06-19 04:32:50|958.1|952.7|957.8|952.4|958.19|952.79|957.75|952.35|27
1655613180000|2022-06-19 04:33:00|957.79|952.39|958.55|953.15|958.55|953.15|957.77|952.37|33
1655613190000|2022-06-19 04:33:10|958.52|953.12|961.03|955.63|961.21|955.81|958.52|953.12|37
1655613200000|2022-06-19 04:33:20|960.97|955.57|961.14|955.74|961.41|956.01|960.49|955.09|34
1655613210000|2022-06-19 04:33:30|961.11|955.71|961.84|956.44|962.01|956.61|961.11|955.71|33
1655613220000|2022-06-19 04:33:40|961.85|956.45|963.68|958.28|963.68|958.28|961.85|956.45|33
1655613230000|2022-06-19 04:33:50|963.73|958.33|964.66|959.26|964.66|959.26|963.73|958.33|33
1655613240000|2022-06-19 04:34:00|964.65|959.25|966.64|961.24|966.64|961.24|964.5|959.1|30
1655613250000|2022-06-19 04:34:10|966.86|961.46|969.69|964.29|969.83|964.43|966.86|961.46|38
1655613260000|2022-06-19 04:34:20|969.45|964.05|968.21|962.81|969.45|964.05|968.21|962.81|40
1655613270000|2022-06-19 04:34:30|968.16|962.76|969.26|963.86|969.89|964.49|967.59|962.19|40
1655613280000|2022-06-19 04:34:40|969.28|963.88|969.39|963.99|969.76|964.36|968.34|962.94|34
1655613290000|2022-06-19 04:34:50|969.31|963.91|973.25|967.85|973.37|967.97|969.29|963.89|39
1655613300000|2022-06-19 04:35:00|973.31|967.91|971.99|966.59|974.18|968.78|971.99|966.59|36
1655613310000|2022-06-19 04:35:10|971.96|966.56|970.27|964.87|971.96|966.56|970.27|964.87|39
1655613320000|2022-06-19 04:35:20|970.31|964.91|972.27|966.87|972.27|966.87|970.02|964.62|36
1655613330000|2022-06-19 04:35:30|972.53|967.13|973.66|968.26|973.66|968.26|971.33|965.93|38
1655613340000|2022-06-19 04:35:40|973.51|968.11|971.89|966.49|973.51|968.11|971.52|966.12|40
1655613350000|2022-06-19 04:35:50|971.9|966.5|971.03|965.63|972.01|966.61|971.03|965.63|32
1655613360000|2022-06-19 04:36:00|971.13|965.73|970.67|965.27|971.19|965.79|970.28|964.88|36
1655613370000|2022-06-19 04:36:10|970.62|965.22|970.53|965.13|970.84|965.44|969.66|964.26|35
1655613380000|2022-06-19 04:36:20|970.47|965.07|970|964.6|970.85|965.45|969.78|964.38|36
1655613390000|2022-06-19 04:36:30|969.99|964.59|969.29|963.89|970.44|965.04|969.29|963.89|37
1655613400000|2022-06-19 04:36:40|969.08|963.68|969.18|963.78|969.38|963.98|968.88|963.48|35
1655613410000|2022-06-19 04:36:50|969.16|963.76|968.35|962.95|969.16|963.76|968.3|962.9|32
1655613420000|2022-06-19 04:37:00|968.51|963.11|969.43|964.03|969.51|964.11|968.44|963.04|35
1655613430000|2022-06-19 04:37:10|969.42|964.02|968.44|963.04|969.53|964.13|968.44|963.04|39
1655613440000|2022-06-19 04:37:20|968.43|963.03|968.41|963.01|969.12|963.72|968.36|962.96|33
1655613450000|2022-06-19 04:37:30|968.42|963.02|969.16|963.76|969.17|963.77|968.42|963.02|25
1655613460000|2022-06-19 04:37:40|969.12|963.72|969.49|964.09|969.64|964.24|968.87|963.47|31
1655613470000|2022-06-19 04:37:50|969.55|964.15|971.2|965.8|971.24|965.84|969.46|964.06|38
1655613480000|2022-06-19 04:38:00|971.19|965.79|970.84|965.44|971.19|965.79|970.19|964.79|34
1655613490000|2022-06-19 04:38:10|970.85|965.45|970.02|964.62|970.85|965.45|970.02|964.62|29
1655613500000|2022-06-19 04:38:20|970.01|964.61|969.56|964.16|970.04|964.64|969.38|963.98|29
1655613510000|2022-06-19 04:38:30|969.55|964.15|969.09|963.69|969.59|964.19|969.09|963.69|29
1655613520000|2022-06-19 04:38:40|969.06|963.66|968.98|963.58|969.3|963.9|968.95|963.55|29
1655613530000|2022-06-19 04:38:50|969.03|963.63|969.14|963.74|969.46|964.06|969.03|963.63|32
1655613540000|2022-06-19 04:39:00|969.2|963.8|968.53|963.13|969.31|963.91|968.5|963.1|31
1655613550000|2022-06-19 04:39:10|968.58|963.18|969.34|963.94|969.34|963.94|968.5|963.1|32
1655613560000|2022-06-19 04:39:20|969.45|964.05|969.53|964.13|969.67|964.27|969.39|963.99|32
1655613570000|2022-06-19 04:39:30|969.52|964.12|968.78|963.38|969.52|964.12|968.78|963.38|26
1655613580000|2022-06-19 04:39:40|968.71|963.31|968.38|962.98|968.71|963.31|968.38|962.98|32
1655613590000|2022-06-19 04:39:50|968.28|962.88|968.6|963.2|968.85|963.45|968.11|962.71|39
1655613600000|2022-06-19 04:40:00|968.62|963.22|968.96|963.56|969.22|963.82|968.58|963.18|36
1655613610000|2022-06-19 04:40:10|968.97|963.57|968.44|963.04|968.99|963.59|968.44|963.04|29
1655613620000|2022-06-19 04:40:20|968.46|963.06|968.38|962.98|968.49|963.09|968.23|962.83|30
1655613630000|2022-06-19 04:40:30|968.35|962.95|967.97|962.57|968.35|962.95|967.96|962.56|23
1655613640000|2022-06-19 04:40:40|967.98|962.58|967.8|962.4|968.05|962.65|967.79|962.39|23
1655613650000|2022-06-19 04:40:50|967.81|962.41|967.82|962.42|968.19|962.79|967.8|962.4|30
1655613660000|2022-06-19 04:41:00|967.83|962.43|967.74|962.34|968|962.6|967.05|961.65|35
1655613670000|2022-06-19 04:41:10|967.81|962.41|968.03|962.63|968.35|962.95|967.8|962.4|31
1655613680000|2022-06-19 04:41:20|968.04|962.64|968.35|962.95|968.44|963.04|968.04|962.64|32
1655613690000|2022-06-19 04:41:30|968.24|962.84|968.3|962.9|968.3|962.9|968.1|962.7|30
1655613700000|2022-06-19 04:41:40|968.31|962.91|969.32|963.92|969.51|964.11|968.29|962.89|34
1655613710000|2022-06-19 04:41:50|969.28|963.88|969.59|964.19|969.83|964.43|969.25|963.85|34
1655613720000|2022-06-19 04:42:00|969.58|964.18|970.53|965.13|970.72|965.32|969.58|964.18|33
1655613730000|2022-06-19 04:42:10|970.55|965.15|971.02|965.62|971.22|965.82|969.86|964.46|37
1655613740000|2022-06-19 04:42:20|970.95|965.55|970.15|964.75|970.99|965.59|970|964.6|31
1655613750000|2022-06-19 04:42:30|970.05|964.65|968.59|963.19|970.05|964.65|968.4|963|36
1655613760000|2022-06-19 04:42:40|968.5|963.1|968.03|962.63|968.76|963.36|968.03|962.63|23
1655613770000|2022-06-19 04:42:50|968.04|962.64|967.75|962.35|968.04|962.64|967.61|962.21|36
1655613780000|2022-06-19 04:43:00|967.85|962.45|968.09|962.69|968.22|962.82|967.8|962.4|33
1655613790000|2022-06-19 04:43:10|968.06|962.66|968.1|962.7|968.23|962.83|968.04|962.64|31
1655613800000|2022-06-19 04:43:20|968.09|962.69|967.63|962.23|968.14|962.74|967.63|962.23|33
1655613810000|2022-06-19 04:43:30|967.58|962.18|967.35|961.95|967.58|962.18|967.28|961.88|34
1655613820000|2022-06-19 04:43:40|967.37|961.97|968.14|962.74|968.29|962.89|967.29|961.89|33
1655613830000|2022-06-19 04:43:50|968.16|962.76|968.01|962.61|968.3|962.9|967.41|962.01|30
1655613840000|2022-06-19 04:44:00|967.87|962.47|968.99|963.59|968.99|963.59|967.8|962.4|36
1655613850000|2022-06-19 04:44:10|969.02|963.62|969.71|964.31|969.78|964.38|969.02|963.62|38
1655613860000|2022-06-19 04:44:20|969.69|964.29|970.01|964.61|970.01|964.61|969.6|964.2|27
1655613870000|2022-06-19 04:44:30|969.98|964.58|969.71|964.31|969.98|964.58|969.58|964.18|35
1655613880000|2022-06-19 04:44:40|969.72|964.32|968.31|962.91|969.72|964.32|968.21|962.81|35
1655613890000|2022-06-19 04:44:50|968.38|962.98|968.44|963.04|968.96|963.56|968.25|962.85|32
1655613900000|2022-06-19 04:45:00|969.04|963.64|970.21|964.81|970.21|964.81|969.04|963.64|33
1655613910000|2022-06-19 04:45:10|970.18|964.78|970.64|965.24|971.35|965.95|970.11|964.71|36
1655613920000|2022-06-19 04:45:20|970.37|964.97|971.26|965.86|971.61|966.21|970.15|964.75|35
1655613930000|2022-06-19 04:45:30|971.33|965.93|971.58|966.18|972.37|966.97|971.25|965.85|38
1655613940000|2022-06-19 04:45:40|971.43|966.03|970.95|965.55|971.43|966.03|970.62|965.22|37
1655613950000|2022-06-19 04:45:50|970.92|965.52|970.44|965.04|971.02|965.62|970.36|964.96|30
1655613960000|2022-06-19 04:46:00|970.41|965.01|970.4|965|970.57|965.17|970.24|964.84|37
1655613970000|2022-06-19 04:46:10|970.39|964.99|970.55|965.15|970.68|965.28|970.37|964.97|31
1655613980000|2022-06-19 04:46:20|970.54|965.14|970.14|964.74|970.55|965.15|969.98|964.58|32
1655613990000|2022-06-19 04:46:30|970.33|964.93|968.59|963.19|970.49|965.09|968.59|963.19|32
1655614000000|2022-06-19 04:46:40|968.54|963.14|968.88|963.48|968.88|963.48|967.97|962.57|33
1655614010000|2022-06-19 04:46:50|968.93|963.53|967.59|962.19|968.93|963.53|967.25|961.85|36
1655614020000|2022-06-19 04:47:00|967.63|962.23|967.87|962.47|967.88|962.48|967.12|961.72|39
1655614030000|2022-06-19 04:47:10|967.84|962.44|967.44|962.04|968.38|962.98|967.44|962.04|32
1655614040000|2022-06-19 04:47:20|967.52|962.12|968.32|962.92|968.4|963|967.52|962.12|33
1655614050000|2022-06-19 04:47:30|968.33|962.93|967.9|962.5|968.33|962.93|967.9|962.5|35
1655614060000|2022-06-19 04:47:40|967.92|962.52|967.9|962.5|967.92|962.52|967.52|962.12|29
1655614070000|2022-06-19 04:47:50|967.91|962.51|967.51|962.11|967.93|962.53|967.44|962.04|30
1655614080000|2022-06-19 04:48:00|967.46|962.06|968.17|962.77|968.18|962.78|967.46|962.06|30
1655614090000|2022-06-19 04:48:10|968.16|962.76|968.45|963.05|968.76|963.36|968.12|962.72|31
1655614100000|2022-06-19 04:48:20|968.46|963.06|967.94|962.54|968.69|963.29|967.93|962.53|29
1655614110000|2022-06-19 04:48:30|967.95|962.55|968.2|962.8|968.2|962.8|967.68|962.28|31
1655614120000|2022-06-19 04:48:40|968.19|962.79|967.69|962.29|968.19|962.79|967.69|962.29|25
1655614130000|2022-06-19 04:48:50|967.64|962.24|967.26|961.86|967.83|962.43|967.21|961.81|31
1655614140000|2022-06-19 04:49:00|967.25|961.85|967.72|962.32|967.77|962.37|967.22|961.82|28
1655614150000|2022-06-19 04:49:10|967.67|962.27|967.63|962.23|967.83|962.43|967.43|962.03|28
1655614160000|2022-06-19 04:49:20|967.65|962.25|967.74|962.34|967.98|962.58|967.61|962.21|31
1655614170000|2022-06-19 04:49:30|967.73|962.33|967.89|962.49|967.94|962.54|967.73|962.33|28
1655614180000|2022-06-19 04:49:40|967.79|962.39|967.77|962.37|967.84|962.44|967.73|962.33|25
1655614190000|2022-06-19 04:49:50|967.76|962.36|967.46|962.06|967.76|962.36|967.32|961.92|29
1655614200000|2022-06-19 04:50:00|967.38|961.98|967.75|962.35|967.76|962.36|967.27|961.87|27
1655614210000|2022-06-19 04:50:10|967.77|962.37|967.67|962.27|967.78|962.38|967.61|962.21|21
1655614220000|2022-06-19 04:50:20|967.69|962.29|967.63|962.23|967.74|962.34|967.44|962.04|17
1655614230000|2022-06-19 04:50:30|967.61|962.21|967.35|961.95|967.61|962.21|967.35|961.95|22
1655614240000|2022-06-19 04:50:40|967.34|961.94|967.45|962.05|967.57|962.17|967.33|961.93|28
1655614250000|2022-06-19 04:50:50|967.44|962.04|967.28|961.88|967.44|962.04|967.27|961.87|20
1655614260000|2022-06-19 04:51:00|967.3|961.9|968.03|962.63|968.09|962.69|967.28|961.88|28
1655614270000|2022-06-19 04:51:10|968.04|962.64|967.92|962.52|968.14|962.74|967.89|962.49|25
1655614280000|2022-06-19 04:51:20|967.94|962.54|967.83|962.43|967.98|962.58|967.83|962.43|13
1655614290000|2022-06-19 04:51:30|967.84|962.44|967.35|961.95|967.91|962.51|967.31|961.91|22
1655614300000|2022-06-19 04:51:40|967.13|961.73|967.67|962.27|967.99|962.59|966.88|961.48|29
1655614310000|2022-06-19 04:51:50|967.68|962.28|966.52|961.12|967.77|962.37|966.45|961.05|34
1655614320000|2022-06-19 04:52:00|966.51|961.11|965.02|959.62|966.58|961.18|964.91|959.51|32
1655614330000|2022-06-19 04:52:10|965.09|959.69|964.84|959.44|965.24|959.84|964.84|959.44|35
1655614340000|2022-06-19 04:52:20|964.67|959.27|964.86|959.46|964.97|959.57|964.67|959.27|29
1655614350000|2022-06-19 04:52:30|964.85|959.45|965.52|960.12|965.58|960.18|964.85|959.45|33
1655614360000|2022-06-19 04:52:40|965.55|960.15|965.38|959.98|966.62|961.22|965.28|959.88|35
1655614370000|2022-06-19 04:52:50|965.39|959.99|965.15|959.75|965.54|960.14|964.78|959.38|31
1655614380000|2022-06-19 04:53:00|965.18|959.78|964.62|959.22|965.19|959.79|964.02|958.62|36
1655614390000|2022-06-19 04:53:10|964.63|959.23|964.44|959.04|965.31|959.91|964.27|958.87|37
1655614400000|2022-06-19 04:53:20|964.45|959.05|964.89|959.49|965.18|959.78|964.15|958.75|36
1655614410000|2022-06-19 04:53:30|964.82|959.42|963.77|958.37|964.94|959.54|963.41|958.01|39
1655614420000|2022-06-19 04:53:40|963.79|958.39|963.32|957.92|963.97|958.57|963.1|957.7|37
1655614430000|2022-06-19 04:53:50|963.31|957.91|963.5|958.1|963.62|958.22|963.02|957.62|36
1655614440000|2022-06-19 04:54:00|963.48|958.08|963.37|957.97|963.48|958.08|962.84|957.44|35
1655614450000|2022-06-19 04:54:10|963.5|958.1|963.17|957.77|963.6|958.2|962.81|957.41|40
1655614460000|2022-06-19 04:54:20|963.16|957.76|964.11|958.71|964.16|958.76|963.14|957.74|26
1655614470000|2022-06-19 04:54:30|964.12|958.72|964.5|959.1|964.67|959.27|964.12|958.72|30
1655614480000|2022-06-19 04:54:40|964.48|959.08|965.45|960.05|965.46|960.06|964.22|958.82|33
1655614490000|2022-06-19 04:54:50|965.52|960.12|967.7|962.3|967.71|962.31|965.43|960.03|36
1655614500000|2022-06-19 04:55:00|967.67|962.27|967.54|962.14|967.71|962.31|966.73|961.33|37
1655614510000|2022-06-19 04:55:10|967.53|962.13|968|962.6|968|962.6|967.51|962.11|29
1655614520000|2022-06-19 04:55:20|968.03|962.63|968.49|963.09|968.69|963.29|968.02|962.62|37
1655614530000|2022-06-19 04:55:30|968.45|963.05|966.77|961.37|968.45|963.05|966.73|961.33|32
1655614540000|2022-06-19 04:55:40|966.8|961.4|965.61|960.21|967.02|961.62|965.61|960.21|39
1655614550000|2022-06-19 04:55:50|965.49|960.09|965.9|960.5|965.99|960.59|965.39|959.99|34
1655614560000|2022-06-19 04:56:00|965.95|960.55|967.26|961.86|967.3|961.9|965.81|960.41|36
1655614570000|2022-06-19 04:56:10|967.25|961.85|967.19|961.79|967.76|962.36|966.99|961.59|30
1655614580000|2022-06-19 04:56:20|967.18|961.78|966.7|961.3|967.42|962.02|966.68|961.28|36
1655614590000|2022-06-19 04:56:30|966.71|961.31|967.08|961.68|967.08|961.68|966.71|961.31|23
1655614600000|2022-06-19 04:56:40|967.1|961.7|966.83|961.43|967.1|961.7|966.81|961.41|24
1655614610000|2022-06-19 04:56:50|966.82|961.42|967.1|961.7|967.14|961.74|966.82|961.42|27
1655614620000|2022-06-19 04:57:00|967.12|961.72|967.2|961.8|967.26|961.86|967.06|961.66|25
1655614630000|2022-06-19 04:57:10|967.21|961.81|967.39|961.99|967.66|962.26|967.21|961.81|33
1655614640000|2022-06-19 04:57:20|967.46|962.06|967.64|962.24|967.95|962.55|967.42|962.02|26
1655614650000|2022-06-19 04:57:30|967.52|962.12|966.95|961.55|967.52|962.12|966.8|961.4|28
1655614660000|2022-06-19 04:57:40|966.98|961.58|966.7|961.3|966.98|961.58|966.54|961.14|25
1655614670000|2022-06-19 04:57:50|966.69|961.29|966.7|961.3|967.28|961.88|966.69|961.29|29
1655614680000|2022-06-19 04:58:00|966.69|961.29|966.99|961.59|967.15|961.75|966.52|961.12|35
1655614690000|2022-06-19 04:58:10|966.83|961.43|966.58|961.18|966.83|961.43|966.56|961.16|21
1655614700000|2022-06-19 04:58:20|966.6|961.2|967.26|961.86|967.35|961.95|966.6|961.2|32
1655614710000|2022-06-19 04:58:30|967.27|961.87|967.98|962.58|967.98|962.58|967.27|961.87|26
1655614720000|2022-06-19 04:58:40|967.99|962.59|967.82|962.42|968.15|962.75|967.8|962.4|28
1655614730000|2022-06-19 04:58:50|967.84|962.44|968.1|962.7|968.22|962.82|967.84|962.44|32
1655614740000|2022-06-19 04:59:00|968.11|962.71|968.33|962.93|968.33|962.93|968.04|962.64|19
1655614750000|2022-06-19 04:59:10|968.36|962.96|969.25|963.85|969.34|963.94|968.36|962.96|23
1655614760000|2022-06-19 04:59:20|969.3|963.9|969.2|963.8|969.31|963.91|969.06|963.66|31
1655614770000|2022-06-19 04:59:30|969.16|963.76|969.17|963.77|969.22|963.82|969.02|963.62|28
1655614780000|2022-06-19 04:59:40|969.19|963.79|968.98|963.58|969.23|963.83|968.76|963.36|25
1655614790000|2022-06-19 04:59:50|968.99|963.59|969.13|963.73|969.14|963.74|968.95|963.55|28
1655614800000|2022-06-19 05:00:00|969.12|963.72|968.49|963.09|969.67|964.27|968.29|962.89|34
1655614810000|2022-06-19 05:00:10|968.51|963.11|968.16|962.76|968.51|963.11|967.88|962.48|32
1655614820000|2022-06-19 05:00:20|968.14|962.74|968.99|963.59|969.02|963.62|968.13|962.73|29
1655614830000|2022-06-19 05:00:30|969.01|963.61|968.91|963.51|969.17|963.77|968.88|963.48|25
1655614840000|2022-06-19 05:00:40|968.9|963.5|969.61|964.21|970.1|964.7|968.9|963.5|32
1655614850000|2022-06-19 05:00:50|969.63|964.23|969.51|964.11|969.88|964.48|969.34|963.94|26
1655614860000|2022-06-19 05:01:00|969.58|964.18|968.65|963.25|969.64|964.24|968.59|963.19|30
1655614870000|2022-06-19 05:01:10|968.69|963.29|968.59|963.19|968.69|963.29|968.48|963.08|33
1655614880000|2022-06-19 05:01:20|968.56|963.16|968.87|963.47|969.21|963.81|968.56|963.16|32
1655614890000|2022-06-19 05:01:30|968.86|963.46|968.69|963.29|968.94|963.54|968.69|963.29|29
1655614900000|2022-06-19 05:01:40|968.59|963.19|968.22|962.82|968.7|963.3|968.17|962.77|27
1655614910000|2022-06-19 05:01:50|968.25|962.85|968.41|963.01|968.41|963.01|968.14|962.74|25
1655614920000|2022-06-19 05:02:00|968.36|962.96|968.65|963.25|968.81|963.41|968.33|962.93|33
1655614930000|2022-06-19 05:02:10|968.69|963.29|968.34|962.94|968.69|963.29|967.92|962.52|33
1655614940000|2022-06-19 05:02:20|968.32|962.92|969.42|964.02|969.42|964.02|968.25|962.85|34
1655614950000|2022-06-19 05:02:30|969.48|964.08|969.19|963.79|969.5|964.1|969.01|963.61|34
1655614960000|2022-06-19 05:02:40|969.22|963.82|968.85|963.45|969.22|963.82|968.75|963.35|27
1655614970000|2022-06-19 05:02:50|968.86|963.46|968.74|963.34|968.86|963.46|968.46|963.06|24
1655614980000|2022-06-19 05:03:00|968.79|963.39|968.66|963.26|969.33|963.93|968.56|963.16|31
1655614990000|2022-06-19 05:03:10|968.69|963.29|969.51|964.11|969.51|964.11|968.69|963.29|32
1655615000000|2022-06-19 05:03:20|969.61|964.21|969.28|963.88|969.63|964.23|968.97|963.57|32
1655615010000|2022-06-19 05:03:30|969.16|963.76|968.65|963.25|969.16|963.76|968.65|963.25|34
1655615020000|2022-06-19 05:03:40|968.66|963.26|968.49|963.09|968.66|963.26|968.38|962.98|27
1655615030000|2022-06-19 05:03:50|968.51|963.11|968.5|963.1|968.65|963.25|968.42|963.02|28
1655615040000|2022-06-19 05:04:00|968.51|963.11|968.53|963.13|968.93|963.53|968.49|963.09|31
1655615050000|2022-06-19 05:04:10|968.54|963.14|968.46|963.06|968.62|963.22|968.42|963.02|20
1655615060000|2022-06-19 05:04:20|968.45|963.05|967.83|962.43|968.46|963.06|967.67|962.27|26
1655615070000|2022-06-19 05:04:30|967.86|962.46|968.12|962.72|968.15|962.75|967.82|962.42|30
1655615080000|2022-06-19 05:04:40|968.09|962.69|967.74|962.34|968.29|962.89|967.73|962.33|27
1655615090000|2022-06-19 05:04:50|967.73|962.33|966.9|961.5|967.73|962.33|966.75|961.35|34
1655615100000|2022-06-19 05:05:00|966.88|961.48|966.67|961.27|967.09|961.69|966.46|961.06|32
1655615110000|2022-06-19 05:05:10|966.66|961.26|967.07|961.67|967.09|961.69|966.56|961.16|34
1655615120000|2022-06-19 05:05:20|967.09|961.69|967.15|961.75|967.15|961.75|966.8|961.4|29
1655615130000|2022-06-19 05:05:30|967.14|961.74|967.16|961.76|967.17|961.77|967.09|961.69|22
1655615140000|2022-06-19 05:05:40|967.17|961.77|966.92|961.52|967.31|961.91|966.92|961.52|29
1655615150000|2022-06-19 05:05:50|966.89|961.49|966.91|961.51|967.13|961.73|966.89|961.49|30
1655615160000|2022-06-19 05:06:00|966.9|961.5|966.97|961.57|966.97|961.57|966.85|961.45|25
1655615170000|2022-06-19 05:06:10|966.95|961.55|966.99|961.59|967.18|961.78|966.93|961.53|23
1655615180000|2022-06-19 05:06:20|966.98|961.58|967.16|961.76|967.2|961.8|966.98|961.58|20
1655615190000|2022-06-19 05:06:30|967.15|961.75|967.15|961.75|967.26|961.86|967.15|961.75|27
1655615200000|2022-06-19 05:06:40|967.12|961.72|966.43|961.03|967.18|961.78|966.43|961.03|24
1655615210000|2022-06-19 05:06:50|966.42|961.02|965.14|959.74|966.51|961.11|965.04|959.64|33
1655615220000|2022-06-19 05:07:00|965.15|959.75|964.57|959.17|965.25|959.85|964.55|959.15|29
1655615230000|2022-06-19 05:07:10|964.58|959.18|965.49|960.09|965.52|960.12|964.58|959.18|30
1655615240000|2022-06-19 05:07:20|965.43|960.03|964.62|959.22|965.43|960.03|964.62|959.22|33
1655615250000|2022-06-19 05:07:30|964.59|959.19|964.34|958.94|964.59|959.19|964.11|958.71|30
1655615260000|2022-06-19 05:07:40|964.29|958.89|962.43|957.03|964.29|958.89|962.43|957.03|36
1655615270000|2022-06-19 05:07:50|962.47|957.07|963.01|957.61|963.11|957.71|962.46|957.06|35
1655615280000|2022-06-19 05:08:00|963.02|957.62|963.03|957.63|963.04|957.64|962.43|957.03|36
1655615290000|2022-06-19 05:08:10|963.3|957.9|962.96|957.56|963.99|958.59|962.96|957.56|34
1655615300000|2022-06-19 05:08:20|962.92|957.52|962.62|957.22|962.92|957.52|962.4|957|34
1655615310000|2022-06-19 05:08:30|962.64|957.24|961.66|956.26|963.08|957.68|961.6|956.2|34
1655615320000|2022-06-19 05:08:40|961.69|956.29|961.97|956.57|962.44|957.04|961.5|956.1|39
1655615330000|2022-06-19 05:08:50|961.98|956.58|964.28|958.88|964.41|959.01|961.82|956.42|38
1655615340000|2022-06-19 05:09:00|964.26|958.86|966.69|961.29|966.69|961.29|964.19|958.79|39
1655615350000|2022-06-19 05:09:10|966.74|961.34|969.08|963.68|969.08|963.68|966.58|961.18|37
1655615360000|2022-06-19 05:09:20|969.1|963.7|970.39|964.99|970.46|965.06|968.79|963.39|36
1655615370000|2022-06-19 05:09:30|970.42|965.02|970.29|964.89|971.67|966.27|970.29|964.89|40
1655615380000|2022-06-19 05:09:40|970.27|964.87|968.31|962.91|970.27|964.87|968.31|962.91|38
1655615390000|2022-06-19 05:09:50|968.32|962.92|967.77|962.37|968.32|962.92|966.65|961.25|38
1655615400000|2022-06-19 05:10:00|967.75|962.35|970.69|965.29|970.69|965.29|967.75|962.35|37
1655615410000|2022-06-19 05:10:10|970.73|965.33|968.63|963.23|971.05|965.65|968.3|962.9|37
1655615420000|2022-06-19 05:10:20|968.66|963.26|967.78|962.38|969.17|963.77|967.78|962.38|35
1655615430000|2022-06-19 05:10:30|967.66|962.26|968.37|962.97|969.23|963.83|967.4|962|38
1655615440000|2022-06-19 05:10:40|968.42|963.02|967.81|962.41|968.8|963.4|967.63|962.23|34
1655615450000|2022-06-19 05:10:50|967.87|962.47|968.7|963.3|969.25|963.85|967.87|962.47|38
1655615460000|2022-06-19 05:11:00|968.64|963.24|967.99|962.59|969.18|963.78|967.96|962.56|35
1655615470000|2022-06-19 05:11:10|967.94|962.54|967.48|962.08|967.94|962.54|967.45|962.05|33
1655615480000|2022-06-19 05:11:20|967.47|962.07|967.02|961.62|967.47|962.07|966.45|961.05|37
1655615490000|2022-06-19 05:11:30|967.03|961.63|966.67|961.27|967.05|961.65|966.62|961.22|33
1655615500000|2022-06-19 05:11:40|966.22|960.82|966.03|960.63|966.75|961.35|965.93|960.53|35
1655615510000|2022-06-19 05:11:50|966.04|960.64|965.24|959.84|966.24|960.84|965.08|959.68|34
1655615520000|2022-06-19 05:12:00|965.47|960.07|965.29|959.89|965.84|960.44|965.1|959.7|33
1655615530000|2022-06-19 05:12:10|965.3|959.9|965.54|960.14|965.79|960.39|965.07|959.67|30
1655615540000|2022-06-19 05:12:20|965.44|960.04|965.1|959.7|965.44|960.04|964.96|959.56|35
1655615550000|2022-06-19 05:12:30|965.12|959.72|967.93|962.53|967.93|962.53|965.09|959.69|36
1655615560000|2022-06-19 05:12:40|968.04|962.64|967.14|961.74|968.11|962.71|966.91|961.51|38
1655615570000|2022-06-19 05:12:50|967.18|961.78|964.8|959.4|967.34|961.94|964.74|959.34|32
1655615580000|2022-06-19 05:13:00|964.77|959.37|963.46|958.06|964.78|959.38|963.46|958.06|40
1655615590000|2022-06-19 05:13:10|963.43|958.03|965.66|960.26|965.68|960.28|963.06|957.66|37
1655615600000|2022-06-19 05:13:20|965.68|960.28|962.28|956.88|965.8|960.4|962.03|956.63|38
1655615610000|2022-06-19 05:13:30|962.18|956.78|962.83|957.43|963.58|958.18|961.79|956.39|38
1655615620000|2022-06-19 05:13:40|962.64|957.24|961.39|955.99|962.83|957.43|961.31|955.91|36
1655615630000|2022-06-19 05:13:50|961.4|956|960.64|955.24|961.74|956.34|960|954.6|37
1655615640000|2022-06-19 05:14:00|959.24|953.84|960.61|955.21|960.61|955.21|958.36|952.96|40
1655615650000|2022-06-19 05:14:10|960.55|955.15|957.74|952.34|960.64|955.24|957.59|952.19|38
1655615660000|2022-06-19 05:14:20|957.67|952.27|954.97|949.57|957.71|952.31|954.48|949.08|39
1655615670000|2022-06-19 05:14:30|955.19|949.79|956.08|950.68|956.94|951.54|955.17|949.77|37
1655615680000|2022-06-19 05:14:40|956.07|950.67|957.62|952.22|957.65|952.25|956.02|950.62|39
1655615690000|2022-06-19 05:14:50|957.72|952.32|954.42|949.02|957.8|952.4|954.42|949.02|37
1655615700000|2022-06-19 05:15:00|954.28|948.88|954.47|949.07|956.2|950.8|954.1|948.7|40
1655615710000|2022-06-19 05:15:10|954.44|949.04|954.35|948.95|954.7|949.3|953.3|947.9|40
1655615720000|2022-06-19 05:15:20|954.41|949.01|954.22|948.82|955.7|950.3|954.18|948.78|39
1655615730000|2022-06-19 05:15:30|954.23|948.83|953.87|948.47|954.23|948.83|953.46|948.06|35
1655615740000|2022-06-19 05:15:40|953.86|948.46|955.75|950.35|955.87|950.47|953.86|948.46|37
1655615750000|2022-06-19 05:15:50|955.7|950.3|955.35|949.95|955.7|950.3|953.98|948.58|40
1655615760000|2022-06-19 05:16:00|955.52|950.12|955.8|950.4|956.44|951.04|955.38|949.98|37
1655615770000|2022-06-19 05:16:10|956|950.6|956.38|950.98|956.58|951.18|955.9|950.5|34
1655615780000|2022-06-19 05:16:20|956.42|951.02|956.51|951.11|956.51|951.11|955.77|950.37|34
1655615790000|2022-06-19 05:16:30|956.49|951.09|957.76|952.36|957.76|952.36|956.49|951.09|36
1655615800000|2022-06-19 05:16:40|957.71|952.31|958.64|953.24|958.76|953.36|957.43|952.03|36
1655615810000|2022-06-19 05:16:50|958.72|953.32|958.16|952.76|958.92|953.52|958.16|952.76|40
1655615820000|2022-06-19 05:17:00|958.15|952.75|959.02|953.62|959.02|953.62|958.06|952.66|36
1655615830000|2022-06-19 05:17:10|959.03|953.63|958.65|953.25|959.03|953.63|958.62|953.22|33
1655615840000|2022-06-19 05:17:20|958.61|953.21|956.88|951.48|958.61|953.21|956.88|951.48|36
1655615850000|2022-06-19 05:17:30|956.82|951.42|957.1|951.7|957.1|951.7|956.2|950.8|38
1655615860000|2022-06-19 05:17:40|956.98|951.58|957.32|951.92|957.49|952.09|956.92|951.52|30
1655615870000|2022-06-19 05:17:50|957.35|951.95|956.55|951.15|958|952.6|956.55|951.15|30
1655615880000|2022-06-19 05:18:00|956.45|951.05|955.68|950.28|956.45|951.05|954.88|949.48|39
1655615890000|2022-06-19 05:18:10|955.64|950.24|955.68|950.28|955.84|950.44|955.24|949.84|35
1655615900000|2022-06-19 05:18:20|955.69|950.29|954.82|949.42|955.69|950.29|954.35|948.95|34
1655615910000|2022-06-19 05:18:30|954.83|949.43|955.23|949.83|955.76|950.36|954.77|949.37|35
1655615920000|2022-06-19 05:18:40|955.18|949.78|955.42|950.02|955.72|950.32|955.14|949.74|34
1655615930000|2022-06-19 05:18:50|955.37|949.97|954.36|948.96|955.71|950.31|954.36|948.96|37
1655615940000|2022-06-19 05:19:00|954.33|948.93|952.68|947.28|954.33|948.93|952.68|947.28|39
1655615950000|2022-06-19 05:19:10|952.66|947.26|949.28|943.88|952.66|947.26|949.28|943.88|39
1655615960000|2022-06-19 05:19:20|949.27|943.87|951.19|945.79|951.19|945.79|949.13|943.73|38
1655615970000|2022-06-19 05:19:30|951|945.6|950.64|945.24|952.58|947.18|950.63|945.23|40
1655615980000|2022-06-19 05:19:40|950.56|945.16|950.97|945.57|950.97|945.57|949.83|944.43|39
1655615990000|2022-06-19 05:19:50|951.08|945.68|950.27|944.87|951.79|946.39|950.15|944.75|37
1655616000000|2022-06-19 05:20:00|950.31|944.91|950.78|945.38|950.78|945.38|949.69|944.29|37
1655616010000|2022-06-19 05:20:10|950.82|945.42|951.32|945.92|951.94|946.54|950.7|945.3|39
1655616020000|2022-06-19 05:20:20|951.18|945.78|951.36|945.96|951.75|946.35|951.18|945.78|36
1655616030000|2022-06-19 05:20:30|951.28|945.88|948.33|942.93|951.35|945.95|948.33|942.93|36
1655616040000|2022-06-19 05:20:40|948.48|943.08|949.16|943.76|949.83|944.43|948.48|943.08|39
1655616050000|2022-06-19 05:20:50|949.04|943.64|949.32|943.92|949.63|944.23|948.02|942.62|37
1655616060000|2022-06-19 05:21:00|949.36|943.96|948.13|942.73|949.8|944.4|948.13|942.73|37
1655616070000|2022-06-19 05:21:10|948.09|942.69|949.16|943.76|949.16|943.76|947.96|942.56|37
1655616080000|2022-06-19 05:21:20|949.18|943.78|949.24|943.84|949.55|944.15|948.9|943.5|34
1655616090000|2022-06-19 05:21:30|949.25|943.85|948.43|943.03|949.27|943.87|948.24|942.84|37
1655616100000|2022-06-19 05:21:40|948.35|942.95|947.87|942.47|948.57|943.17|947.87|942.47|40
1655616110000|2022-06-19 05:21:50|947.88|942.48|947.08|941.68|947.94|942.54|946.94|941.54|39
1655616120000|2022-06-19 05:22:00|947.04|941.64|947.37|941.97|948.06|942.66|947.04|941.64|38
1655616130000|2022-06-19 05:22:10|947.3|941.9|947.09|941.69|947.5|942.1|946.62|941.22|36
1655616140000|2022-06-19 05:22:20|947.19|941.79|948.07|942.67|948.2|942.8|946.8|941.4|38
1655616150000|2022-06-19 05:22:30|948.08|942.68|947.57|942.17|948.21|942.81|947.28|941.88|39
1655616160000|2022-06-19 05:22:40|947.6|942.2|948.14|942.74|948.15|942.75|947.59|942.19|37
1655616170000|2022-06-19 05:22:50|948.17|942.77|947.24|941.84|948.51|943.11|946.83|941.43|37
1655616180000|2022-06-19 05:23:00|947.39|941.99|946.49|941.09|947.9|942.5|946.49|941.09|37
1655616190000|2022-06-19 05:23:10|946.61|941.21|946.62|941.22|947.52|942.12|946.26|940.86|39
1655616200000|2022-06-19 05:23:20|946.54|941.14|946.09|940.69|947|941.6|946.09|940.69|37
1655616210000|2022-06-19 05:23:30|945.97|940.57|946.04|940.64|946.5|941.1|945.79|940.39|36
1655616220000|2022-06-19 05:23:40|945.97|940.57|945.35|939.95|946.25|940.85|945.26|939.86|36
1655616230000|2022-06-19 05:23:50|945.34|939.94|946.04|940.64|946.48|941.08|945.12|939.72|37
1655616240000|2022-06-19 05:24:00|945.94|940.54|946.77|941.37|946.82|941.42|945.9|940.5|39
1655616250000|2022-06-19 05:24:10|946.78|941.38|945.35|939.95|946.79|941.39|945.24|939.84|39
1655616260000|2022-06-19 05:24:20|945.33|939.93|945.82|940.42|946.13|940.73|945.27|939.87|38
1655616270000|2022-06-19 05:24:30|945.81|940.41|946.01|940.61|946.17|940.77|945.59|940.19|35
1655616280000|2022-06-19 05:24:40|946.05|940.65|946.85|941.45|946.93|941.53|946.03|940.63|33
1655616290000|2022-06-19 05:24:50|946.93|941.53|947.17|941.77|947.17|941.77|946.57|941.17|36
1655616300000|2022-06-19 05:25:00|947.19|941.79|947.44|942.04|947.97|942.57|947.19|941.79|36
1655616310000|2022-06-19 05:25:10|947.51|942.11|946.12|940.72|947.61|942.21|945.95|940.55|38
1655616320000|2022-06-19 05:25:20|946.1|940.7|947.2|941.8|947.8|942.4|946.06|940.66|38
1655616330000|2022-06-19 05:25:30|947.07|941.67|946.86|941.46|947.07|941.67|946.61|941.21|34
1655616340000|2022-06-19 05:25:40|946.87|941.47|946.13|940.73|946.87|941.47|945.16|939.76|39
1655616350000|2022-06-19 05:25:50|946.06|940.66|945.61|940.21|946.06|940.66|945.15|939.75|36
1655616360000|2022-06-19 05:26:00|945.52|940.12|945.56|940.16|946.08|940.68|945.29|939.89|39
1655616370000|2022-06-19 05:26:10|945.57|940.17|945.56|940.16|946.09|940.69|944.68|939.28|39
1655616380000|2022-06-19 05:26:20|945.42|940.02|944.8|939.4|945.42|940.02|944.41|939.01|39
1655616390000|2022-06-19 05:26:30|944.75|939.35|945.76|940.36|945.76|940.36|944.36|938.96|40
1655616400000|2022-06-19 05:26:40|945.83|940.43|945.66|940.26|946|940.6|945.08|939.68|37
1655616410000|2022-06-19 05:26:50|945.58|940.18|945.2|939.8|945.58|940.18|945.04|939.64|35
1655616420000|2022-06-19 05:27:00|945.15|939.75|945.85|940.45|945.85|940.45|944.9|939.5|38
1655616430000|2022-06-19 05:27:10|945.84|940.44|946.67|941.27|946.68|941.28|945.83|940.43|40
1655616440000|2022-06-19 05:27:20|946.87|941.47|949.06|943.66|949.2|943.8|946.81|941.41|40
1655616450000|2022-06-19 05:27:30|949.02|943.62|949.68|944.28|950.6|945.2|948.65|943.25|39
1655616460000|2022-06-19 05:27:40|949.92|944.52|950.45|945.05|951.53|946.13|949.92|944.52|36
1655616470000|2022-06-19 05:27:50|950.28|944.88|949.7|944.3|950.28|944.88|949.62|944.22|39
1655616480000|2022-06-19 05:28:00|949.66|944.26|951.62|946.22|951.8|946.4|949.66|944.26|39
1655616490000|2022-06-19 05:28:10|951.59|946.19|952.9|947.5|953.44|948.04|951.59|946.19|36
1655616500000|2022-06-19 05:28:20|952.92|947.52|953.6|948.2|953.6|948.2|952.12|946.72|35
1655616510000|2022-06-19 05:28:30|953.62|948.22|954.05|948.65|954.98|949.58|953.62|948.22|36
1655616520000|2022-06-19 05:28:40|954.12|948.72|954.58|949.18|954.67|949.27|953.88|948.48|33
1655616530000|2022-06-19 05:28:50|954.5|949.1|953.24|947.84|954.5|949.1|953.24|947.84|32
1655616540000|2022-06-19 05:29:00|953.25|947.85|951.95|946.55|953.25|947.85|951.64|946.24|37
1655616550000|2022-06-19 05:29:10|951.91|946.51|952.72|947.32|952.72|947.32|951.5|946.1|33
1655616560000|2022-06-19 05:29:20|952.64|947.24|951.79|946.39|952.68|947.28|951.79|946.39|38
1655616570000|2022-06-19 05:29:30|951.88|946.48|951.91|946.51|952.15|946.75|951.33|945.93|34
1655616580000|2022-06-19 05:29:40|951.74|946.34|950.51|945.11|951.75|946.35|950.33|944.93|33
1655616590000|2022-06-19 05:29:50|950.43|945.03|951.48|946.08|951.49|946.09|950.07|944.67|36
1655616600000|2022-06-19 05:30:00|951.5|946.1|949.39|943.99|951.5|946.1|949.28|943.88|36
1655616610000|2022-06-19 05:30:10|949.4|944|948.16|942.76|949.74|944.34|948.16|942.76|36
1655616620000|2022-06-19 05:30:20|948.21|942.81|948.88|943.48|949.07|943.67|948.21|942.81|36
1655616630000|2022-06-19 05:30:30|948.95|943.55|948.55|943.15|949.14|943.74|948.36|942.96|33
1655616640000|2022-06-19 05:30:40|948.84|943.44|950.9|945.5|950.9|945.5|948.84|943.44|37
1655616650000|2022-06-19 05:30:50|950.97|945.57|951.04|945.64|951.81|946.41|950.66|945.26|37
1655616660000|2022-06-19 05:31:00|950.83|945.43|951.64|946.24|951.64|946.24|950.58|945.18|39
1655616670000|2022-06-19 05:31:10|951.6|946.2|950.73|945.33|952.19|946.79|950.73|945.33|37
1655616680000|2022-06-19 05:31:20|950.69|945.29|949.85|944.45|950.75|945.35|949.82|944.42|39
1655616690000|2022-06-19 05:31:30|949.67|944.27|950.19|944.79|950.21|944.81|949.67|944.27|38
1655616700000|2022-06-19 05:31:40|950.14|944.74|949.81|944.41|950.14|944.74|949.52|944.12|33
1655616710000|2022-06-19 05:31:50|949.83|944.43|949.93|944.53|949.93|944.53|949.5|944.1|20
1655616720000|2022-06-19 05:32:00|949.98|944.58|950.11|944.71|950.13|944.73|949.61|944.21|36
1655616730000|2022-06-19 05:32:10|950.08|944.68|948.9|943.5|950.08|944.68|948.9|943.5|32
1655616740000|2022-06-19 05:32:20|948.93|943.53|949.13|943.73|949.25|943.85|948.91|943.51|35
1655616750000|2022-06-19 05:32:30|949.1|943.7|948.97|943.57|949.8|944.4|948.97|943.57|35
1655616760000|2022-06-19 05:32:40|948.83|943.43|949.26|943.86|949.27|943.87|948.69|943.29|36
1655616770000|2022-06-19 05:32:50|949.27|943.87|948.79|943.39|949.36|943.96|948.56|943.16|33
1655616780000|2022-06-19 05:33:00|948.73|943.33|949.33|943.93|949.34|943.94|948.57|943.17|36
1655616790000|2022-06-19 05:33:10|949.34|943.94|949.26|943.86|949.35|943.95|948.92|943.52|27
1655616800000|2022-06-19 05:33:20|949.27|943.87|949.46|944.06|949.74|944.34|949.27|943.87|25
1655616810000|2022-06-19 05:33:30|949.52|944.12|949.96|944.56|949.96|944.56|949.28|943.88|31
1655616820000|2022-06-19 05:33:40|949.98|944.58|950.06|944.66|950.09|944.69|949.59|944.19|34
1655616830000|2022-06-19 05:33:50|949.99|944.59|950.16|944.76|950.56|945.16|949.96|944.56|37
1655616840000|2022-06-19 05:34:00|950.01|944.61|949.99|944.59|950.01|944.61|949.09|943.69|37
1655616850000|2022-06-19 05:34:10|950.07|944.67|950.32|944.92|950.33|944.93|950.07|944.67|27
1655616860000|2022-06-19 05:34:20|950.39|944.99|950|944.6|950.48|945.08|949.26|943.86|37
1655616870000|2022-06-19 05:34:30|950.01|944.61|949.56|944.16|950.01|944.61|949.51|944.11|32
1655616880000|2022-06-19 05:34:40|949.57|944.17|949.9|944.5|950.03|944.63|949.56|944.16|28
1655616890000|2022-06-19 05:34:50|949.89|944.49|949.85|944.45|949.9|944.5|949.59|944.19|30
1655616900000|2022-06-19 05:35:00|949.89|944.49|944.49|939.09|950.3|944.9|944.49|939.09|40
1655616910000|2022-06-19 05:35:10|944.37|938.97|945.26|939.86|945.43|940.03|943.53|938.13|37
1655616920000|2022-06-19 05:35:20|945.3|939.9|944.06|938.66|945.3|939.9|943.85|938.45|34
1655616930000|2022-06-19 05:35:30|944.17|938.77|943.83|938.43|944.36|938.96|943.78|938.38|35
1655616940000|2022-06-19 05:35:40|943.72|938.32|943.08|937.68|944.09|938.69|943.08|937.68|35
1655616950000|2022-06-19 05:35:50|942.87|937.47|942.82|937.42|942.96|937.56|942.43|937.03|35
1655616960000|2022-06-19 05:36:00|942.91|937.51|945.2|939.8|945.34|939.94|942.91|937.51|36
1655616970000|2022-06-19 05:36:10|945.3|939.9|945.32|939.92|945.42|940.02|944.9|939.5|34
1655616980000|2022-06-19 05:36:20|945.29|939.89|946.01|940.61|946.01|940.61|945.28|939.88|34
1655616990000|2022-06-19 05:36:30|946|940.6|944.99|939.59|946|940.6|944.99|939.59|37
1655617000000|2022-06-19 05:36:40|944.97|939.57|943.97|938.57|944.97|939.57|943.73|938.33|33
1655617010000|2022-06-19 05:36:50|943.85|938.45|943.92|938.52|944.11|938.71|943.67|938.27|34
1655617020000|2022-06-19 05:37:00|943.9|938.5|943.37|937.97|944.02|938.62|943.34|937.94|32
1655617030000|2022-06-19 05:37:10|943.49|938.09|944|938.6|944.09|938.69|943.21|937.81|35
1655617040000|2022-06-19 05:37:20|944.01|938.61|943.94|938.54|944.41|939.01|943.94|938.54|33
1655617050000|2022-06-19 05:37:30|943.95|938.55|943.29|937.89|943.95|938.55|943.07|937.67|33
1655617060000|2022-06-19 05:37:40|943.3|937.9|943.54|938.14|943.81|938.41|943.3|937.9|28
1655617070000|2022-06-19 05:37:50|943.56|938.16|944.37|938.97|944.42|939.02|943.47|938.07|37
1655617080000|2022-06-19 05:38:00|944.35|938.95|945.3|939.9|945.3|939.9|944.09|938.69|38
1655617090000|2022-06-19 05:38:10|945.28|939.88|944.27|938.87|945.36|939.96|944.25|938.85|34
1655617100000|2022-06-19 05:38:20|944.3|938.9|944.23|938.83|944.56|939.16|944.14|938.74|34
1655617110000|2022-06-19 05:38:30|944.29|938.89|943.21|937.81|944.44|939.04|943.21|937.81|34
1655617120000|2022-06-19 05:38:40|943.14|937.74|942.54|937.14|943.64|938.24|942.54|937.14|39
1655617130000|2022-06-19 05:38:50|942.65|937.25|940.54|935.14|942.7|937.3|940.2|934.8|39
1655617140000|2022-06-19 05:39:00|940.49|935.09|941.49|936.09|941.51|936.11|940.46|935.06|39
1655617150000|2022-06-19 05:39:10|941.5|936.1|941.48|936.08|941.83|936.43|941.34|935.94|37
1655617160000|2022-06-19 05:39:20|941.47|936.07|937.99|932.59|941.47|936.07|937.99|932.59|36
1655617170000|2022-06-19 05:39:30|937.86|932.46|938.76|933.36|939.68|934.28|937.86|932.46|38
1655617180000|2022-06-19 05:39:40|938.74|933.34|938.59|933.19|939.6|934.2|938.5|933.1|36
1655617190000|2022-06-19 05:39:50|938.53|933.13|939.48|934.08|939.48|934.08|938.42|933.02|36
1655617200000|2022-06-19 05:40:00|939.55|934.15|941.24|935.84|941.58|936.18|939.55|934.15|38
1655617210000|2022-06-19 05:40:10|941|935.6|942.25|936.85|942.34|936.94|941|935.6|35
1655617220000|2022-06-19 05:40:20|942.36|936.96|942.81|937.41|942.98|937.58|942.36|936.96|32
1655617230000|2022-06-19 05:40:30|942.84|937.44|942.04|936.64|942.89|937.49|941.96|936.56|37
1655617240000|2022-06-19 05:40:40|941.96|936.56|941.64|936.24|942.26|936.86|941.53|936.13|36
1655617250000|2022-06-19 05:40:50|941.63|936.23|942.54|937.14|942.62|937.22|941.63|936.23|33
1655617260000|2022-06-19 05:41:00|942.56|937.16|942.66|937.26|942.66|937.26|941.97|936.57|32
1655617270000|2022-06-19 05:41:10|942.65|937.25|942.37|936.97|942.87|937.47|942.15|936.75|34
1655617280000|2022-06-19 05:41:20|942.41|937.01|943.07|937.67|943.07|937.67|942.41|937.01|32
1655617290000|2022-06-19 05:41:30|943.09|937.69|943.26|937.86|943.53|938.13|943.05|937.65|31
1655617300000|2022-06-19 05:41:40|943.28|937.88|944.83|939.43|944.83|939.43|943.28|937.88|31
1655617310000|2022-06-19 05:41:50|944.84|939.44|944.2|938.8|944.9|939.5|944.09|938.69|33
1655617320000|2022-06-19 05:42:00|944.22|938.82|944.53|939.13|944.53|939.13|944.11|938.71|27
1655617330000|2022-06-19 05:42:10|944.51|939.11|943.68|938.28|944.51|939.11|943.24|937.84|34
1655617340000|2022-06-19 05:42:20|943.65|938.25|941.89|936.49|943.65|938.25|941.89|936.49|36
1655617350000|2022-06-19 05:42:30|941.84|936.44|941.98|936.58|942.13|936.73|941.77|936.37|30
1655617360000|2022-06-19 05:42:40|941.99|936.59|942.14|936.74|942.29|936.89|941.99|936.59|31
1655617370000|2022-06-19 05:42:50|942.26|936.86|941.99|936.59|942.55|937.15|941.99|936.59|35
1655617380000|2022-06-19 05:43:00|941.96|936.56|940.39|934.99|942.16|936.76|940.35|934.95|37
1655617390000|2022-06-19 05:43:10|940.34|934.94|940.23|934.83|940.65|935.25|940.18|934.78|37
1655617400000|2022-06-19 05:43:20|940.22|934.82|941.64|936.24|941.64|936.24|940.22|934.82|35
1655617410000|2022-06-19 05:43:30|941.65|936.25|942.21|936.81|942.32|936.92|941.39|935.99|36
1655617420000|2022-06-19 05:43:40|942.2|936.8|942.6|937.2|942.74|937.34|942.19|936.79|34
1655617430000|2022-06-19 05:43:50|942.58|937.18|943.12|937.72|943.48|938.08|942.58|937.18|36
1655617440000|2022-06-19 05:44:00|943.1|937.7|942.62|937.22|943.12|937.72|942.25|936.85|33
1655617450000|2022-06-19 05:44:10|942.61|937.21|942.81|937.41|942.98|937.58|942.25|936.85|38
1655617460000|2022-06-19 05:44:20|942.8|937.4|942.8|937.4|942.96|937.56|942.29|936.89|38
1655617470000|2022-06-19 05:44:30|942.88|937.48|942.3|936.9|942.98|937.58|942.25|936.85|29
1655617480000|2022-06-19 05:44:40|942.22|936.82|942.74|937.34|942.81|937.41|942.18|936.78|30
1655617490000|2022-06-19 05:44:50|942.71|937.31|942.5|937.1|942.71|937.31|942.27|936.87|32
1655617500000|2022-06-19 05:45:00|942.54|937.14|941.81|936.41|942.98|937.58|941.81|936.41|38
1655617510000|2022-06-19 05:45:10|941.8|936.4|941.91|936.51|942.15|936.75|941.59|936.19|35
1655617520000|2022-06-19 05:45:20|941.81|936.41|941.1|935.7|941.81|936.41|941.1|935.7|29
1655617530000|2022-06-19 05:45:30|941.11|935.71|940.71|935.31|941.11|935.71|940.63|935.23|28
1655617540000|2022-06-19 05:45:40|940.67|935.27|940.49|935.09|940.87|935.47|940.49|935.09|34
1655617550000|2022-06-19 05:45:50|940.31|934.91|940.69|935.29|940.69|935.29|940.12|934.72|34
1655617560000|2022-06-19 05:46:00|940.84|935.44|941.67|936.27|941.67|936.27|940.74|935.34|35
1655617570000|2022-06-19 05:46:10|941.68|936.28|942.18|936.78|942.23|936.83|941.61|936.21|34
1655617580000|2022-06-19 05:46:20|942.08|936.68|944.03|938.63|944.03|938.63|941.88|936.48|36
1655617590000|2022-06-19 05:46:30|944.01|938.61|942.96|937.56|944.02|938.62|942.53|937.13|33
1655617600000|2022-06-19 05:46:40|942.72|937.32|943.8|938.4|943.8|938.4|942.42|937.02|37
1655617610000|2022-06-19 05:46:50|943.83|938.43|944.94|939.54|944.94|939.54|943.56|938.16|34
1655617620000|2022-06-19 05:47:00|944.95|939.55|944.88|939.48|945.06|939.66|944.41|939.01|37
1655617630000|2022-06-19 05:47:10|944.86|939.46|946.2|940.8|946.2|940.8|944.59|939.19|32
1655617640000|2022-06-19 05:47:20|946.21|940.81|946.28|940.88|946.44|941.04|945.89|940.49|36
1655617650000|2022-06-19 05:47:30|946.27|940.87|946.66|941.26|946.82|941.42|946.27|940.87|36
1655617660000|2022-06-19 05:47:40|946.62|941.22|945.35|939.95|946.62|941.22|945.35|939.95|36
1655617670000|2022-06-19 05:47:50|945.36|939.96|945.01|939.61|945.75|940.35|945|939.6|36
1655617680000|2022-06-19 05:48:00|945.04|939.64|945.3|939.9|945.3|939.9|945.01|939.61|33
1655617690000|2022-06-19 05:48:10|945.26|939.86|945.8|940.4|946.12|940.72|945.24|939.84|34
1655617700000|2022-06-19 05:48:20|945.78|940.38|946.56|941.16|946.88|941.48|945.45|940.05|34
1655617710000|2022-06-19 05:48:30|946.46|941.06|947.03|941.63|947.11|941.71|946.46|941.06|35
1655617720000|2022-06-19 05:48:40|947.04|941.64|946.47|941.07|947.09|941.69|946.13|940.73|39
1655617730000|2022-06-19 05:48:50|946.55|941.15|947.05|941.65|947.76|942.36|946.55|941.15|37
1655617740000|2022-06-19 05:49:00|947.04|941.64|946.39|940.99|947.04|941.64|946.28|940.88|32
1655617750000|2022-06-19 05:49:10|946.33|940.93|946.93|941.53|946.93|941.53|945.91|940.51|30
1655617760000|2022-06-19 05:49:20|946.97|941.57|948.38|942.98|948.51|943.11|946.97|941.57|33
1655617770000|2022-06-19 05:49:30|948.42|943.02|948.44|943.04|948.49|943.09|948.14|942.74|35
1655617780000|2022-06-19 05:49:40|948.36|942.96|948.3|942.9|948.68|943.28|947.99|942.59|37
1655617790000|2022-06-19 05:49:50|948.31|942.91|948.33|942.93|948.53|943.13|948.26|942.86|29
1655617800000|2022-06-19 05:50:00|948.31|942.91|947.23|941.83|948.36|942.96|947.23|941.83|32
1655617810000|2022-06-19 05:50:10|947.22|941.82|946.13|940.73|947.22|941.82|946.13|940.73|34
1655617820000|2022-06-19 05:50:20|946.11|940.71|948.07|942.67|948.09|942.69|946.04|940.64|38
1655617830000|2022-06-19 05:50:30|948.08|942.68|947.46|942.06|948.14|942.74|947.42|942.02|29
1655617840000|2022-06-19 05:50:40|947.49|942.09|948.08|942.68|948.25|942.85|947.49|942.09|35
1655617850000|2022-06-19 05:50:50|948.12|942.72|948.57|943.17|948.58|943.18|948.1|942.7|22
1655617860000|2022-06-19 05:51:00|948.45|943.05|947.15|941.75|948.45|943.05|947.15|941.75|34
1655617870000|2022-06-19 05:51:10|947.1|941.7|947.81|942.41|947.9|942.5|946.98|941.58|33
1655617880000|2022-06-19 05:51:20|947.75|942.35|947.41|942.01|947.75|942.35|947.17|941.77|35
1655617890000|2022-06-19 05:51:30|947.37|941.97|947.36|941.96|947.74|942.34|947.26|941.86|35
1655617900000|2022-06-19 05:51:40|947.37|941.97|947.27|941.87|947.4|942|947.11|941.71|32
1655617910000|2022-06-19 05:51:50|947.5|942.1|947.06|941.66|947.68|942.28|947.04|941.64|37
1655617920000|2022-06-19 05:52:00|947.05|941.65|946.93|941.53|947.39|941.99|946.91|941.51|27
1655617930000|2022-06-19 05:52:10|946.92|941.52|947.19|941.79|947.46|942.06|946.86|941.46|28
1655617940000|2022-06-19 05:52:20|947.22|941.82|947.21|941.81|947.34|941.94|947.01|941.61|30
1655617950000|2022-06-19 05:52:30|947.07|941.67|946.43|941.03|947.07|941.67|946.43|941.03|30
1655617960000|2022-06-19 05:52:40|946.41|941.01|946.23|940.83|946.78|941.38|946.23|940.83|27
1655617970000|2022-06-19 05:52:50|946.21|940.81|946.41|941.01|946.57|941.17|946.06|940.66|30
1655617980000|2022-06-19 05:53:00|946.4|941|945.78|940.38|946.4|941|945.72|940.32|31
1655617990000|2022-06-19 05:53:10|945.75|940.35|946.54|941.14|946.75|941.35|945.75|940.35|33
1655618000000|2022-06-19 05:53:20|946.56|941.16|947.31|941.91|947.63|942.23|946.55|941.15|33
1655618010000|2022-06-19 05:53:30|947.3|941.9|946.52|941.12|947.3|941.9|946.51|941.11|27
1655618020000|2022-06-19 05:53:40|946.51|941.11|946.75|941.35|947.07|941.67|946.49|941.09|32
1655618030000|2022-06-19 05:53:50|946.86|941.46|946.87|941.47|946.91|941.51|946.73|941.33|35
1655618040000|2022-06-19 05:54:00|946.88|941.48|946.79|941.39|946.88|941.48|946.79|941.39|13
1655618050000|2022-06-19 05:54:10|946.78|941.38|946.18|940.78|946.81|941.41|946.04|940.64|34
1655618060000|2022-06-19 05:54:20|946.21|940.81|946.01|940.61|946.28|940.88|945.95|940.55|25
1655618070000|2022-06-19 05:54:30|946.02|940.62|946.72|941.32|946.77|941.37|946|940.6|19
1655618080000|2022-06-19 05:54:40|946.73|941.33|947.24|941.84|947.41|942.01|946.73|941.33|28
1655618090000|2022-06-19 05:54:50|947.29|941.89|947.77|942.37|947.77|942.37|947.01|941.61|35
1655618100000|2022-06-19 05:55:00|947.75|942.35|946.71|941.31|947.82|942.42|946.71|941.31|35
1655618110000|2022-06-19 05:55:10|946.7|941.3|945.34|939.94|946.7|941.3|945.34|939.94|31
1655618120000|2022-06-19 05:55:20|945.26|939.86|945.07|939.67|945.3|939.9|944.96|939.56|34
1655618130000|2022-06-19 05:55:30|945.16|939.76|945.15|939.75|945.35|939.95|944.92|939.52|33
1655618140000|2022-06-19 05:55:40|944.98|939.58|944.88|939.48|945.01|939.61|944.88|939.48|34
1655618150000|2022-06-19 05:55:50|944.83|939.43|946.07|940.67|946.07|940.67|944.38|938.98|39
1655618160000|2022-06-19 05:56:00|946.28|940.88|945.47|940.07|946.92|941.52|945.47|940.07|37
1655618170000|2022-06-19 05:56:10|945.45|940.05|945.22|939.82|945.56|940.16|944.85|939.45|29
1655618180000|2022-06-19 05:56:20|945.21|939.81|945.94|940.54|945.94|940.54|944.9|939.5|30
1655618190000|2022-06-19 05:56:30|946.03|940.63|945.69|940.29|946.29|940.89|945.65|940.25|37
1655618200000|2022-06-19 05:56:40|945.7|940.3|945.88|940.48|945.91|940.51|945.1|939.7|36
1655618210000|2022-06-19 05:56:50|945.87|940.47|946.31|940.91|946.69|941.29|945.87|940.47|33
1655618220000|2022-06-19 05:57:00|946.37|940.97|946.78|941.38|947.76|942.36|946.37|940.97|37
1655618230000|2022-06-19 05:57:10|946.9|941.5|946.92|941.52|947.29|941.89|946.67|941.27|37
1655618240000|2022-06-19 05:57:20|946.93|941.53|946.83|941.43|947.01|941.61|946.5|941.1|32
1655618250000|2022-06-19 05:57:30|946.95|941.55|946.61|941.21|946.95|941.55|946.51|941.11|30
1655618260000|2022-06-19 05:57:40|946.6|941.2|946.86|941.46|946.88|941.48|946.54|941.14|28
1655618270000|2022-06-19 05:57:50|946.88|941.48|946.67|941.27|947.16|941.76|946.67|941.27|31
1655618280000|2022-06-19 05:58:00|946.61|941.21|946.79|941.39|946.79|941.39|946.56|941.16|25
1655618290000|2022-06-19 05:58:10|946.74|941.34|946.83|941.43|946.86|941.46|946.52|941.12|25
1655618300000|2022-06-19 05:58:20|946.82|941.42|946.74|941.34|946.82|941.42|946.5|941.1|26
1655618310000|2022-06-19 05:58:30|946.75|941.35|947.06|941.66|947.49|942.09|946.74|941.34|30
1655618320000|2022-06-19 05:58:40|947.1|941.7|947.19|941.79|947.31|941.91|947.03|941.63|33
1655618330000|2022-06-19 05:58:50|947.29|941.89|947.13|941.73|947.38|941.98|946.91|941.51|34
1655618340000|2022-06-19 05:59:00|947.16|941.76|947.05|941.65|947.16|941.76|946.79|941.39|29
1655618350000|2022-06-19 05:59:10|947.04|941.64|946.92|941.52|947.06|941.66|946.87|941.47|25
1655618360000|2022-06-19 05:59:20|947.09|941.69|948|942.6|948|942.6|947.09|941.69|32
1655618370000|2022-06-19 05:59:30|948.11|942.71|948.83|943.43|948.89|943.49|948.11|942.71|35
1655618380000|2022-06-19 05:59:40|948.57|943.17|947.99|942.59|948.76|943.36|947.99|942.59|30
1655618390000|2022-06-19 05:59:50|948.01|942.61|947.58|942.18|948.15|942.75|947.51|942.11|34
1655618400000|2022-06-19 06:00:00|947.66|942.26|948.16|942.76|948.35|942.95|947.18|941.78|34
1655618410000|2022-06-19 06:00:10|948.1|942.7|948.15|942.75|948.18|942.78|947.75|942.35|37
1655618420000|2022-06-19 06:00:20|948.16|942.76|947.72|942.32|948.43|943.03|947.72|942.32|32
1655618430000|2022-06-19 06:00:30|947.69|942.29|947.84|942.44|948.18|942.78|947.69|942.29|34
1655618440000|2022-06-19 06:00:40|947.85|942.45|946.48|941.08|947.85|942.45|946.43|941.03|35
1655618450000|2022-06-19 06:00:50|946.55|941.15|946.33|940.93|946.55|941.15|946.09|940.69|34
1655618460000|2022-06-19 06:01:00|946.34|940.94|945.66|940.26|946.5|941.1|945.66|940.26|27
1655618470000|2022-06-19 06:01:10|945.69|940.29|945.56|940.16|945.76|940.36|945.37|939.97|31
1655618480000|2022-06-19 06:01:20|945.61|940.21|945.37|939.97|945.61|940.21|945.12|939.72|30
1655618490000|2022-06-19 06:01:30|945.41|940.01|945.29|939.89|945.42|940.02|945.29|939.89|21
1655618500000|2022-06-19 06:01:40|945.3|939.9|945.06|939.66|945.3|939.9|945|939.6|29
1655618510000|2022-06-19 06:01:50|945.03|939.63|945.02|939.62|945.03|939.63|944.67|939.27|34
1655618520000|2022-06-19 06:02:00|945.08|939.68|945.16|939.76|945.62|940.22|945.08|939.68|31
1655618530000|2022-06-19 06:02:10|945.17|939.77|943.55|938.15|945.17|939.77|943.55|938.15|29
1655618540000|2022-06-19 06:02:20|943.46|938.06|942.55|937.15|943.84|938.44|942.55|937.15|37
1655618550000|2022-06-19 06:02:30|942.57|937.17|942.85|937.45|942.98|937.58|942.57|937.17|29
1655618560000|2022-06-19 06:02:40|942.86|937.46|940.8|935.4|942.9|937.5|940.23|934.83|36
1655618570000|2022-06-19 06:02:50|940.91|935.51|940.52|935.12|941.5|936.1|940.51|935.11|38
1655618580000|2022-06-19 06:03:00|940.49|935.09|941.76|936.36|941.92|936.52|940.49|935.09|38
1655618590000|2022-06-19 06:03:10|941.75|936.35|942.01|936.61|942.09|936.69|941.68|936.28|33
1655618600000|2022-06-19 06:03:20|942|936.6|943.41|938.01|943.82|938.42|941.94|936.54|37
1655618610000|2022-06-19 06:03:30|943.38|937.98|943.49|938.09|943.54|938.14|942.9|937.5|34
1655618620000|2022-06-19 06:03:40|943.51|938.11|944.54|939.14|944.56|939.16|943.5|938.1|37
1655618630000|2022-06-19 06:03:50|944.51|939.11|945.72|940.32|945.87|940.47|944.51|939.11|32
1655618640000|2022-06-19 06:04:00|945.65|940.25|947.29|941.89|947.29|941.89|945.53|940.13|35
1655618650000|2022-06-19 06:04:10|947.21|941.81|948.86|943.46|948.86|943.46|947.16|941.76|35
1655618660000|2022-06-19 06:04:20|949.16|943.76|949.2|943.8|949.38|943.98|948.95|943.55|39
1655618670000|2022-06-19 06:04:30|948.96|943.56|949.44|944.04|949.53|944.13|948.92|943.52|35
1655618680000|2022-06-19 06:04:40|949.43|944.03|950.36|944.96|950.73|945.33|949.43|944.03|37
1655618690000|2022-06-19 06:04:50|950.15|944.75|949.49|944.09|950.35|944.95|949.47|944.07|33
1655618700000|2022-06-19 06:05:00|949.43|944.03|949.18|943.78|949.83|944.43|949.03|943.63|34
1655618710000|2022-06-19 06:05:10|949.25|943.85|949.27|943.87|949.38|943.98|949.19|943.79|29
1655618720000|2022-06-19 06:05:20|949.24|943.84|949.23|943.83|949.47|944.07|949.04|943.64|35
1655618730000|2022-06-19 06:05:30|949.29|943.89|949.23|943.83|949.92|944.52|949.23|943.83|37
1655618740000|2022-06-19 06:05:40|949.13|943.73|949.58|944.18|949.67|944.27|948.99|943.59|37
1655618750000|2022-06-19 06:05:50|949.57|944.17|953.09|947.69|953.49|948.09|949.57|944.17|38
1655618760000|2022-06-19 06:06:00|953.1|947.7|957.47|952.07|957.47|952.07|952.73|947.33|39
1655618770000|2022-06-19 06:06:10|957.63|952.23|957.81|952.41|959.07|953.67|956.79|951.39|38
1655618780000|2022-06-19 06:06:20|957.64|952.24|959.56|954.16|959.56|954.16|957.61|952.21|40
1655618790000|2022-06-19 06:06:30|959.58|954.18|958.28|952.88|959.87|954.47|957.01|951.61|40
1655618800000|2022-06-19 06:06:40|958.3|952.9|957.5|952.1|958.3|952.9|956.68|951.28|40
1655618810000|2022-06-19 06:06:50|957.65|952.25|958.14|952.74|958.56|953.16|957.03|951.63|35
1655618820000|2022-06-19 06:07:00|958.23|952.83|958.52|953.12|959.12|953.72|957.5|952.1|37
1655618830000|2022-06-19 06:07:10|958.39|952.99|958.46|953.06|958.79|953.39|957.66|952.26|38
1655618840000|2022-06-19 06:07:20|958.48|953.08|957.64|952.24|958.53|953.13|957.47|952.07|38
1655618850000|2022-06-19 06:07:30|957.57|952.17|957.7|952.3|958.07|952.67|957.43|952.03|36
1655618860000|2022-06-19 06:07:40|957.67|952.27|957.41|952.01|957.67|952.27|957.1|951.7|34
1655618870000|2022-06-19 06:07:50|957.37|951.97|957.46|952.06|958.88|953.48|956.99|951.59|36
1655618880000|2022-06-19 06:08:00|957.44|952.04|956.8|951.4|957.66|952.26|956.44|951.04|38
1655618890000|2022-06-19 06:08:10|956.6|951.2|959.22|953.82|959.53|954.13|956.18|950.78|40
1655618900000|2022-06-19 06:08:20|959.23|953.83|958.22|952.82|959.29|953.89|958.11|952.71|38
1655618910000|2022-06-19 06:08:30|958.14|952.74|956.89|951.49|958.14|952.74|956.78|951.38|39
1655618920000|2022-06-19 06:08:40|956.94|951.54|956.47|951.07|957.08|951.68|956.23|950.83|35
1655618930000|2022-06-19 06:08:50|956.52|951.12|957.75|952.35|958.12|952.72|956.49|951.09|35
1655618940000|2022-06-19 06:09:00|957.44|952.04|958.2|952.8|958.54|953.14|957.34|951.94|38
1655618950000|2022-06-19 06:09:10|958.22|952.82|957.68|952.28|958.23|952.83|957.65|952.25|38
1655618960000|2022-06-19 06:09:20|957.65|952.25|957.06|951.66|958.11|952.71|957.06|951.66|35
1655618970000|2022-06-19 06:09:30|957.25|951.85|957.09|951.69|957.44|952.04|957.02|951.62|37
1655618980000|2022-06-19 06:09:40|957.11|951.71|956.8|951.4|957.12|951.72|956.57|951.17|29
1655618990000|2022-06-19 06:09:50|956.77|951.37|956.54|951.14|956.83|951.43|956.38|950.98|37
1655619000000|2022-06-19 06:10:00|956.5|951.1|956.24|950.84|956.51|951.11|955.98|950.58|34
1655619010000|2022-06-19 06:10:10|956.29|950.89|955.43|950.03|956.31|950.91|955.17|949.77|33
1655619020000|2022-06-19 06:10:20|955.19|949.79|955.25|949.85|955.27|949.87|954.75|949.35|35
1655619030000|2022-06-19 06:10:30|955.03|949.63|955.16|949.76|955.88|950.48|954.14|948.74|38
1655619040000|2022-06-19 06:10:40|955.15|949.75|956.67|951.27|956.68|951.28|954.83|949.43|39
1655619050000|2022-06-19 06:10:50|956.66|951.26|956.12|950.72|956.66|951.26|955.81|950.41|29
1655619060000|2022-06-19 06:11:00|956.25|950.85|955.7|950.3|956.34|950.94|955.7|950.3|33
1655619070000|2022-06-19 06:11:10|955.61|950.21|955.45|950.05|955.88|950.48|955.45|950.05|34
1655619080000|2022-06-19 06:11:20|955.36|949.96|955.28|949.88|955.9|950.5|955.28|949.88|28
1655619090000|2022-06-19 06:11:30|955.25|949.85|955.58|950.18|955.59|950.19|955.25|949.85|30
1655619100000|2022-06-19 06:11:40|955.59|950.19|955.53|950.13|955.59|950.19|955.36|949.96|29
1655619110000|2022-06-19 06:11:50|955.54|950.14|955.48|950.08|955.64|950.24|955.27|949.87|31
1655619120000|2022-06-19 06:12:00|955.47|950.07|955.57|950.17|955.74|950.34|955.47|950.07|31
1655619130000|2022-06-19 06:12:10|955.56|950.16|955.34|949.94|955.68|950.28|955.33|949.93|34
1655619140000|2022-06-19 06:12:20|955.33|949.93|955.66|950.26|955.9|950.5|955.29|949.89|33
1655619150000|2022-06-19 06:12:30|955.69|950.29|956.04|950.64|956.04|950.64|955.69|950.29|26
1655619160000|2022-06-19 06:12:40|956.09|950.69|955.76|950.36|956.09|950.69|955.68|950.28|31
1655619170000|2022-06-19 06:12:50|955.81|950.41|955.32|949.92|955.93|950.53|954.98|949.58|33
1655619180000|2022-06-19 06:13:00|955.33|949.93|955.86|950.46|956.18|950.78|955.33|949.93|30
1655619190000|2022-06-19 06:13:10|955.97|950.57|956.24|950.84|956.27|950.87|955.92|950.52|35
1655619200000|2022-06-19 06:13:20|956.42|951.02|956.94|951.54|956.94|951.54|956.42|951.02|35
1655619210000|2022-06-19 06:13:30|956.89|951.49|957.03|951.63|957.09|951.69|956.85|951.45|32
1655619220000|2022-06-19 06:13:40|957.09|951.69|956.66|951.26|957.19|951.79|956.23|950.83|34
1655619230000|2022-06-19 06:13:50|956.67|951.27|955.39|949.99|956.67|951.27|955.33|949.93|36
1655619240000|2022-06-19 06:14:00|955.54|950.14|955.83|950.43|956.41|951.01|955.54|950.14|36
1655619250000|2022-06-19 06:14:10|955.84|950.44|955.6|950.2|955.84|950.44|955.52|950.12|30
1655619260000|2022-06-19 06:14:20|955.63|950.23|955.68|950.28|956|950.6|955.61|950.21|25
1655619270000|2022-06-19 06:14:30|955.65|950.25|955.32|949.92|955.65|950.25|955.05|949.65|28
1655619280000|2022-06-19 06:14:40|955.3|949.9|955.32|949.92|955.5|950.1|955.26|949.86|31
1655619290000|2022-06-19 06:14:50|955.31|949.91|955.41|950.01|955.76|950.36|955.31|949.91|28
1655619300000|2022-06-19 06:15:00|955.39|949.99|956.17|950.77|956.2|950.8|955.23|949.83|28
1655619310000|2022-06-19 06:15:10|956.18|950.78|955.68|950.28|956.18|950.78|955.68|950.28|27
1655619320000|2022-06-19 06:15:20|955.69|950.29|955.11|949.71|955.69|950.29|955.02|949.62|32
1655619330000|2022-06-19 06:15:30|955.13|949.73|954.58|949.18|955.14|949.74|954.51|949.11|23
1655619340000|2022-06-19 06:15:40|954.84|949.44|955.05|949.65|955.09|949.69|954.59|949.19|32
1655619350000|2022-06-19 06:15:50|954.99|949.59|954.56|949.16|954.99|949.59|954.56|949.16|31
1655619360000|2022-06-19 06:16:00|954.52|949.12|954.79|949.39|954.88|949.48|954.34|948.94|30
1655619370000|2022-06-19 06:16:10|954.81|949.41|956.06|950.66|956.5|951.1|954.8|949.4|37
1655619380000|2022-06-19 06:16:20|956.11|950.71|958.18|952.78|958.2|952.8|956.11|950.71|35
1655619390000|2022-06-19 06:16:30|958.19|952.79|962.8|957.4|962.8|957.4|958.19|952.79|38
1655619400000|2022-06-19 06:16:40|962.82|957.42|960.7|955.3|962.82|957.42|960.45|955.05|37
1655619410000|2022-06-19 06:16:50|960.56|955.16|960.74|955.34|961.48|956.08|960.55|955.15|37
1655619420000|2022-06-19 06:17:00|960.63|955.23|963.39|957.99|963.39|957.99|960.59|955.19|34
1655619430000|2022-06-19 06:17:10|963.53|958.13|961.83|956.43|963.67|958.27|961.83|956.43|40
1655619440000|2022-06-19 06:17:20|961.92|956.52|963.81|958.41|963.85|958.45|961.73|956.33|39
1655619450000|2022-06-19 06:17:30|963.76|958.36|962.87|957.47|963.76|958.36|962.61|957.21|37
1655619460000|2022-06-19 06:17:40|962.88|957.48|963.91|958.51|964.03|958.63|962.39|956.99|39
1655619470000|2022-06-19 06:17:50|963.82|958.42|963.68|958.28|964.14|958.74|963.61|958.21|37
1655619480000|2022-06-19 06:18:00|963.69|958.29|962.31|956.91|963.69|958.29|962.08|956.68|36
1655619490000|2022-06-19 06:18:10|962.34|956.94|964.26|958.86|964.33|958.93|962.25|956.85|37
1655619500000|2022-06-19 06:18:20|964.14|958.74|963.98|958.58|964.14|958.74|963.76|958.36|35
1655619510000|2022-06-19 06:18:30|963.99|958.59|964.8|959.4|965.5|960.1|963.98|958.58|33
1655619520000|2022-06-19 06:18:40|964.81|959.41|964.92|959.52|965.12|959.72|964.06|958.66|39
1655619530000|2022-06-19 06:18:50|964.93|959.53|964.26|958.86|964.93|959.53|964.24|958.84|37
1655619540000|2022-06-19 06:19:00|964.2|958.8|962.62|957.22|964.2|958.8|962.47|957.07|38
1655619550000|2022-06-19 06:19:10|962.59|957.19|964.59|959.19|964.65|959.25|962.18|956.78|36
1655619560000|2022-06-19 06:19:20|964.65|959.25|964.84|959.44|965|959.6|964.44|959.04|37
1655619570000|2022-06-19 06:19:30|964.86|959.46|964.76|959.36|965.08|959.68|964.1|958.7|38
1655619580000|2022-06-19 06:19:40|964.87|959.47|965.48|960.08|965.78|960.38|964.87|959.47|35
1655619590000|2022-06-19 06:19:50|965.52|960.12|964.22|958.82|965.52|960.12|964.22|958.82|37
1655619600000|2022-06-19 06:20:00|964.23|958.83|963.15|957.75|965.32|959.92|963.15|957.75|39
1655619610000|2022-06-19 06:20:10|963.12|957.72|962.6|957.2|963.2|957.8|961.45|956.05|39
1655619620000|2022-06-19 06:20:20|962.53|957.13|962.74|957.34|962.82|957.42|962.21|956.81|37
1655619630000|2022-06-19 06:20:30|962.75|957.35|962.51|957.11|962.75|957.35|962.13|956.73|37
1655619640000|2022-06-19 06:20:40|962.7|957.3|962.28|956.88|963|957.6|962.23|956.83|33
1655619650000|2022-06-19 06:20:50|962.31|956.91|962.34|956.94|962.52|957.12|962.13|956.73|33
1655619660000|2022-06-19 06:21:00|962.36|956.96|962.33|956.93|963.25|957.85|962.19|956.79|36
1655619670000|2022-06-19 06:21:10|962.61|957.21|960.71|955.31|962.72|957.32|960.67|955.27|37
1655619680000|2022-06-19 06:21:20|960.62|955.22|961.42|956.02|961.91|956.51|960.41|955.01|38
1655619690000|2022-06-19 06:21:30|961.28|955.88|960.77|955.37|961.29|955.89|960.56|955.16|38
1655619700000|2022-06-19 06:21:40|960.92|955.52|961.19|955.79|961.2|955.8|960.52|955.12|34
1655619710000|2022-06-19 06:21:50|961.2|955.8|960.27|954.87|961.2|955.8|960.25|954.85|34
1655619720000|2022-06-19 06:22:00|960.44|955.04|960.56|955.16|960.65|955.25|960.31|954.91|30
1655619730000|2022-06-19 06:22:10|960.49|955.09|961.52|956.12|961.81|956.41|960.32|954.92|36
1655619740000|2022-06-19 06:22:20|961.51|956.11|961.97|956.57|961.97|956.57|961.39|955.99|26
1655619750000|2022-06-19 06:22:30|961.96|956.56|960.92|955.52|961.96|956.56|960.89|955.49|32
1655619760000|2022-06-19 06:22:40|960.93|955.53|960.55|955.15|961.39|955.99|960.52|955.12|36
1655619770000|2022-06-19 06:22:50|960.57|955.17|960.22|954.82|960.57|955.17|960.03|954.63|30
1655619780000|2022-06-19 06:23:00|960.31|954.91|960.76|955.36|960.98|955.58|960.18|954.78|36
1655619790000|2022-06-19 06:23:10|960.79|955.39|960.6|955.2|960.94|955.54|960.28|954.88|35
1655619800000|2022-06-19 06:23:20|960.66|955.26|961.44|956.04|961.58|956.18|960.66|955.26|37
1655619810000|2022-06-19 06:23:30|961.41|956.01|961.45|956.05|961.51|956.11|961.03|955.63|33
1655619820000|2022-06-19 06:23:40|961.52|956.12|961.67|956.27|961.76|956.36|961.21|955.81|32
1655619830000|2022-06-19 06:23:50|961.66|956.26|962.78|957.38|963.03|957.63|961.48|956.08|32
1655619840000|2022-06-19 06:24:00|962.76|957.36|963.39|957.99|963.39|957.99|962.67|957.27|28
1655619850000|2022-06-19 06:24:10|963.35|957.95|963.21|957.81|963.36|957.96|962.92|957.52|34
1655619860000|2022-06-19 06:24:20|963.23|957.83|963.14|957.74|963.23|957.83|962.88|957.48|34
1655619870000|2022-06-19 06:24:30|963.15|957.75|962.31|956.91|963.17|957.77|962.31|956.91|32
1655619880000|2022-06-19 06:24:40|962.33|956.93|962.15|956.75|962.37|956.97|962.02|956.62|31
1655619890000|2022-06-19 06:24:50|962.14|956.74|962.66|957.26|962.74|957.34|962|956.6|30
1655619900000|2022-06-19 06:25:00|962.65|957.25|962.57|957.17|962.65|957.25|962.48|957.08|26
1655619910000|2022-06-19 06:25:10|962.55|957.15|962.12|956.72|963.02|957.62|962.11|956.71|32
1655619920000|2022-06-19 06:25:20|962.09|956.69|961.37|955.97|962.13|956.73|961.26|955.86|39
1655619930000|2022-06-19 06:25:30|961.44|956.04|961.81|956.41|961.81|956.41|961.19|955.79|32
1655619940000|2022-06-19 06:25:40|961.8|956.4|961.67|956.27|962.02|956.62|961.63|956.23|30
1655619950000|2022-06-19 06:25:50|961.64|956.24|961.62|956.22|961.68|956.28|961.28|955.88|31
1655619960000|2022-06-19 06:26:00|961.64|956.24|961.77|956.37|961.92|956.52|961.38|955.98|30
1655619970000|2022-06-19 06:26:10|961.73|956.33|961.04|955.64|961.83|956.43|961.04|955.64|32
1655619980000|2022-06-19 06:26:20|961.06|955.66|961.37|955.97|961.63|956.23|961.06|955.66|29
1655619990000|2022-06-19 06:26:30|961.39|955.99|960.88|955.48|961.46|956.06|960.88|955.48|31
1655620000000|2022-06-19 06:26:40|960.87|955.47|960.8|955.4|961.07|955.67|960.73|955.33|31
1655620010000|2022-06-19 06:26:50|960.81|955.41|960.78|955.38|960.89|955.49|960.56|955.16|36
1655620020000|2022-06-19 06:27:00|960.77|955.37|960.88|955.48|961.07|955.67|960.69|955.29|32
1655620030000|2022-06-19 06:27:10|960.97|955.57|960.76|955.36|961.11|955.71|960.59|955.19|33
1655620040000|2022-06-19 06:27:20|960.67|955.27|960.52|955.12|961.02|955.62|960.52|955.12|33
1655620050000|2022-06-19 06:27:30|960.54|955.14|960.87|955.47|961.04|955.64|960.54|955.14|35
1655620060000|2022-06-19 06:27:40|960.88|955.48|961.31|955.91|961.41|956.01|960.86|955.46|31
1655620070000|2022-06-19 06:27:50|961.21|955.81|960.04|954.64|961.21|955.81|960.04|954.64|35
1655620080000|2022-06-19 06:28:00|960.05|954.65|960.11|954.71|960.24|954.84|959.99|954.59|35
1655620090000|2022-06-19 06:28:10|960.27|954.87|960.89|955.49|960.98|955.58|960.22|954.82|33
1655620100000|2022-06-19 06:28:20|960.92|955.52|960.42|955.02|960.96|955.56|960.42|955.02|29
1655620110000|2022-06-19 06:28:30|960.41|955.01|961.11|955.71|961.24|955.84|960.33|954.93|34
1655620120000|2022-06-19 06:28:40|961.1|955.7|961.17|955.77|961.19|955.79|961.07|955.67|27
1655620130000|2022-06-19 06:28:50|961.18|955.78|960.91|955.51|961.18|955.78|960.81|955.41|26
1655620140000|2022-06-19 06:29:00|960.96|955.56|961.36|955.96|961.39|955.99|960.91|955.51|34
1655620150000|2022-06-19 06:29:10|961.37|955.97|962.02|956.62|962.07|956.67|961.34|955.94|32
1655620160000|2022-06-19 06:29:20|962.01|956.61|962.16|956.76|962.27|956.87|962.01|956.61|33
1655620170000|2022-06-19 06:29:30|962.18|956.78|962.21|956.81|962.26|956.86|962.15|956.75|30
1655620180000|2022-06-19 06:29:40|962.26|956.86|962.11|956.71|962.33|956.93|962.06|956.66|28
1655620190000|2022-06-19 06:29:50|962.06|956.66|960.79|955.39|962.06|956.66|960.79|955.39|24
1655620200000|2022-06-19 06:30:00|960.74|955.34|960.98|955.58|961.48|956.08|960.71|955.31|34
1655620210000|2022-06-19 06:30:10|961.07|955.67|962.01|956.61|962.04|956.64|961.07|955.67|27
1655620220000|2022-06-19 06:30:20|962|956.6|962.55|957.15|962.89|957.49|962|956.6|34
1655620230000|2022-06-19 06:30:30|962.64|957.24|962.74|957.34|962.85|957.45|962.63|957.23|36
1655620240000|2022-06-19 06:30:40|962.67|957.27|963.04|957.64|963.13|957.73|962.67|957.27|34
1655620250000|2022-06-19 06:30:50|963.13|957.73|962.59|957.19|963.28|957.88|962.57|957.17|24
1655620260000|2022-06-19 06:31:00|962.41|957.01|962.24|956.84|962.41|957.01|962.18|956.78|28
1655620270000|2022-06-19 06:31:10|962.23|956.83|961.91|956.51|962.23|956.83|961.83|956.43|24
1655620280000|2022-06-19 06:31:20|961.89|956.49|961.87|956.47|961.89|956.49|961.85|956.45|18
1655620290000|2022-06-19 06:31:30|961.91|956.51|962.08|956.68|962.45|957.05|961.91|956.51|25
1655620300000|2022-06-19 06:31:40|962.13|956.73|962.22|956.82|962.36|956.96|962.04|956.64|25
1655620310000|2022-06-19 06:31:50|962.23|956.83|961.96|956.56|962.23|956.83|961.91|956.51|27
1655620320000|2022-06-19 06:32:00|961.95|956.55|961.54|956.14|962.04|956.64|961.54|956.14|27
1655620330000|2022-06-19 06:32:10|961.53|956.13|961.48|956.08|961.57|956.17|961.29|955.89|26
1655620340000|2022-06-19 06:32:20|961.5|956.1|962.02|956.62|962.06|956.66|961.5|956.1|18
1655620350000|2022-06-19 06:32:30|962.05|956.65|962.27|956.87|962.46|957.06|962.05|956.65|23
1655620360000|2022-06-19 06:32:40|962.08|956.68|961.93|956.53|962.08|956.68|961.89|956.49|25
1655620370000|2022-06-19 06:32:50|961.88|956.48|961.83|956.43|961.99|956.59|961.83|956.43|21
1655620380000|2022-06-19 06:33:00|961.78|956.38|961.96|956.56|962.04|956.64|961.78|956.38|22
1655620390000|2022-06-19 06:33:10|961.97|956.57|961.43|956.03|962.06|956.66|961.43|956.03|24
1655620400000|2022-06-19 06:33:20|961.44|956.04|959.82|954.42|961.44|956.04|959.82|954.42|38
1655620410000|2022-06-19 06:33:30|959.69|954.29|957.71|952.31|959.69|954.29|957.71|952.31|39
1655620420000|2022-06-19 06:33:40|957.75|952.35|957.99|952.59|958.07|952.67|957.75|952.35|36
1655620430000|2022-06-19 06:33:50|957.98|952.58|957.88|952.48|958.06|952.66|957.68|952.28|35
1655620440000|2022-06-19 06:34:00|957.84|952.44|957.47|952.07|957.88|952.48|956.67|951.27|39
1655620450000|2022-06-19 06:34:10|957.5|952.1|956.6|951.2|957.53|952.13|956.58|951.18|34
1655620460000|2022-06-19 06:34:20|956.36|950.96|956.87|951.47|957.18|951.78|956.18|950.78|35
1655620470000|2022-06-19 06:34:30|956.89|951.49|956.96|951.56|957.27|951.87|956.89|951.49|32
1655620480000|2022-06-19 06:34:40|956.87|951.47|957.05|951.65|957.06|951.66|956.82|951.42|27
1655620490000|2022-06-19 06:34:50|957.13|951.73|957.99|952.59|957.99|952.59|957.06|951.66|27
1655620500000|2022-06-19 06:35:00|958.03|952.63|956.81|951.41|958.07|952.67|956.81|951.41|29
1655620510000|2022-06-19 06:35:10|956.67|951.27|956.97|951.57|956.97|951.57|956.62|951.22|33
1655620520000|2022-06-19 06:35:20|957.09|951.69|956.89|951.49|957.16|951.76|956.8|951.4|25
1655620530000|2022-06-19 06:35:30|956.97|951.57|957.26|951.86|957.58|952.18|956.97|951.57|32
1655620540000|2022-06-19 06:35:40|957.24|951.84|957.48|952.08|957.48|952.08|957.2|951.8|21
1655620550000|2022-06-19 06:35:50|957.55|952.15|958.39|952.99|958.46|953.06|957.55|952.15|25
1655620560000|2022-06-19 06:36:00|958.4|953|957.98|952.58|958.59|953.19|957.98|952.58|28
1655620570000|2022-06-19 06:36:10|957.97|952.57|958.17|952.77|958.25|952.85|957.67|952.27|30
1655620580000|2022-06-19 06:36:20|958.19|952.79|957.63|952.23|958.25|952.85|957.62|952.22|26
1655620590000|2022-06-19 06:36:30|957.64|952.24|957.49|952.09|957.64|952.24|957.41|952.01|27
1655620600000|2022-06-19 06:36:40|957.5|952.1|957.77|952.37|957.77|952.37|957.48|952.08|32
1655620610000|2022-06-19 06:36:50|957.76|952.36|957.83|952.43|957.99|952.59|957.76|952.36|27
1655620620000|2022-06-19 06:37:00|957.84|952.44|957.84|952.44|957.88|952.48|957.76|952.36|24
1655620630000|2022-06-19 06:37:10|957.83|952.43|958.21|952.81|958.21|952.81|957.82|952.42|21
1655620640000|2022-06-19 06:37:20|958.22|952.82|958.32|952.92|958.51|953.11|958.18|952.78|29
1655620650000|2022-06-19 06:37:30|958.33|952.93|958.34|952.94|958.38|952.98|958.23|952.83|18
1655620660000|2022-06-19 06:37:40|958.35|952.95|958.15|952.75|958.35|952.95|958.07|952.67|27
1655620670000|2022-06-19 06:37:50|958.16|952.76|958.18|952.78|958.18|952.78|958.1|952.7|24
1655620680000|2022-06-19 06:38:00|958.19|952.79|958.26|952.86|958.27|952.87|958.17|952.77|23
1655620690000|2022-06-19 06:38:10|958.28|952.88|958.4|953|958.54|953.14|958.14|952.74|28
1655620700000|2022-06-19 06:38:20|958.38|952.98|958.88|953.48|958.94|953.54|958.38|952.98|31
1655620710000|2022-06-19 06:38:30|958.89|953.49|958.81|953.41|959.25|953.85|958.78|953.38|28
1655620720000|2022-06-19 06:38:40|958.78|953.38|957.54|952.14|958.79|953.39|957.51|952.11|33
1655620730000|2022-06-19 06:38:50|957.53|952.13|956.01|950.61|957.57|952.17|955.94|950.54|39
1655620740000|2022-06-19 06:39:00|955.86|950.46|956.37|950.97|956.57|951.17|955.79|950.39|33
1655620750000|2022-06-19 06:39:10|956.33|950.93|955.68|950.28|956.33|950.93|955.49|950.09|33
1655620760000|2022-06-19 06:39:20|955.78|950.38|955.31|949.91|955.78|950.38|955.22|949.82|31
1655620770000|2022-06-19 06:39:30|955.32|949.92|955.61|950.21|955.61|950.21|955.27|949.87|26
1655620780000|2022-06-19 06:39:40|955.62|950.22|955.53|950.13|955.65|950.25|955.36|949.96|19
1655620790000|2022-06-19 06:39:50|955.54|950.14|954.93|949.53|955.54|950.14|954.57|949.17|30
1655620800000|2022-06-19 06:40:00|954.95|949.55|955.07|949.67|955.47|950.07|954.9|949.5|31
1655620810000|2022-06-19 06:40:10|955.02|949.62|954.97|949.57|955.27|949.87|954.85|949.45|37
1655620820000|2022-06-19 06:40:20|955.01|949.61|955.38|949.98|955.46|950.06|954.99|949.59|26
1655620830000|2022-06-19 06:40:30|955.39|949.99|954.87|949.47|955.39|949.99|954.87|949.47|28
1655620840000|2022-06-19 06:40:40|954.86|949.46|954.47|949.07|954.95|949.55|954.41|949.01|33
1655620850000|2022-06-19 06:40:50|954.48|949.08|954.79|949.39|954.8|949.4|954.48|949.08|25
1655620860000|2022-06-19 06:41:00|954.78|949.38|956.55|951.15|956.55|951.15|954.78|949.38|34
1655620870000|2022-06-19 06:41:10|956.6|951.2|956.08|950.68|957.04|951.64|956.07|950.67|29
1655620880000|2022-06-19 06:41:20|956.09|950.69|955.77|950.37|956.16|950.76|955.77|950.37|29
1655620890000|2022-06-19 06:41:30|955.78|950.38|956.3|950.9|956.3|950.9|955.76|950.36|21
1655620900000|2022-06-19 06:41:40|956.31|950.91|956.2|950.8|956.37|950.97|956.08|950.68|28
1655620910000|2022-06-19 06:41:50|956.19|950.79|956.43|951.03|956.5|951.1|956.01|950.61|25
1655620920000|2022-06-19 06:42:00|956.44|951.04|956.84|951.44|956.87|951.47|956.42|951.02|23
1655620930000|2022-06-19 06:42:10|956.86|951.46|958.62|953.22|958.81|953.41|956.86|951.46|37
1655620940000|2022-06-19 06:42:20|958.32|952.92|958.61|953.21|958.61|953.21|958.3|952.9|33
1655620950000|2022-06-19 06:42:30|958.6|953.2|958.46|953.06|958.6|953.2|958.38|952.98|28
1655620960000|2022-06-19 06:42:40|958.45|953.05|958.46|953.06|958.69|953.29|958.39|952.99|30
1655620970000|2022-06-19 06:42:50|958.47|953.07|957.53|952.13|958.51|953.11|957.52|952.12|32
1655620980000|2022-06-19 06:43:00|957.56|952.16|957.38|951.98|957.67|952.27|957.27|951.87|36
1655620990000|2022-06-19 06:43:10|957.39|951.99|958.03|952.63|958.11|952.71|957.39|951.99|30
1655621000000|2022-06-19 06:43:20|958.12|952.72|958.11|952.71|958.18|952.78|958.01|952.61|31
1655621010000|2022-06-19 06:43:30|958.12|952.72|957.92|952.52|958.16|952.76|957.92|952.52|28
1655621020000|2022-06-19 06:43:40|957.93|952.53|958.21|952.81|958.22|952.82|957.84|952.44|26
1655621030000|2022-06-19 06:43:50|958.2|952.8|958.04|952.64|958.48|953.08|957.94|952.54|27
1655621040000|2022-06-19 06:44:00|958.07|952.67|958.17|952.77|958.18|952.78|957.92|952.52|26
1655621050000|2022-06-19 06:44:10|958.16|952.76|958.38|952.98|958.4|953|958.12|952.72|28
1655621060000|2022-06-19 06:44:20|958.41|953.01|958.37|952.97|958.47|953.07|958.32|952.92|25
1655621070000|2022-06-19 06:44:30|958.36|952.96|958.14|952.74|958.39|952.99|958.14|952.74|17
1655621080000|2022-06-19 06:44:40|958.13|952.73|958.25|952.85|958.28|952.88|958.08|952.68|25
1655621090000|2022-06-19 06:44:50|958.19|952.79|958.23|952.83|958.29|952.89|958.19|952.79|19
1655621100000|2022-06-19 06:45:00|958.25|952.85|958.14|952.74|958.27|952.87|958.13|952.73|22
1655621110000|2022-06-19 06:45:10|958.15|952.75|957.02|951.62|958.15|952.75|956.93|951.53|35
1655621120000|2022-06-19 06:45:20|957.03|951.63|958.24|952.84|958.27|952.87|956.97|951.57|27
1655621130000|2022-06-19 06:45:30|958.21|952.81|958.15|952.75|958.21|952.81|957.74|952.34|34
1655621140000|2022-06-19 06:45:40|958.12|952.72|958.02|952.62|958.13|952.73|957.81|952.41|29
1655621150000|2022-06-19 06:45:50|958.01|952.61|958.16|952.76|958.26|952.86|957.99|952.59|17
1655621160000|2022-06-19 06:46:00|958.19|952.79|958.43|953.03|958.57|953.17|958.1|952.7|28
1655621170000|2022-06-19 06:46:10|958.32|952.92|957.74|952.34|958.32|952.92|957.74|952.34|30
1655621180000|2022-06-19 06:46:20|957.73|952.33|957.3|951.9|957.73|952.33|957.12|951.72|27
1655621190000|2022-06-19 06:46:30|957.23|951.83|957.16|951.76|957.23|951.83|957.1|951.7|26
1655621200000|2022-06-19 06:46:40|957.17|951.77|957.67|952.27|957.72|952.32|957.13|951.73|31
1655621210000|2022-06-19 06:46:50|957.66|952.26|957.76|952.36|957.81|952.41|957.62|952.22|27
1655621220000|2022-06-19 06:47:00|957.79|952.39|957.66|952.26|958.33|952.93|957.55|952.15|26
1655621230000|2022-06-19 06:47:10|957.41|952.01|956.71|951.31|957.41|952.01|956.66|951.26|34
1655621240000|2022-06-19 06:47:20|956.67|951.27|955.87|950.47|956.67|951.27|955.84|950.44|34
1655621250000|2022-06-19 06:47:30|955.96|950.56|955.71|950.31|955.96|950.56|955.31|949.91|33
1655621260000|2022-06-19 06:47:40|955.73|950.33|955.83|950.43|955.98|950.58|955.73|950.33|27
1655621270000|2022-06-19 06:47:50|955.84|950.44|955.73|950.33|955.9|950.5|955.69|950.29|21
1655621280000|2022-06-19 06:48:00|955.71|950.31|955.35|949.95|955.82|950.42|955.35|949.95|32
1655621290000|2022-06-19 06:48:10|955.31|949.91|954.88|949.48|955.31|949.91|954.82|949.42|28
1655621300000|2022-06-19 06:48:20|954.84|949.44|955.12|949.72|955.2|949.8|954.66|949.26|36
1655621310000|2022-06-19 06:48:30|955.1|949.7|955.2|949.8|955.22|949.82|955|949.6|32
1655621320000|2022-06-19 06:48:40|955.22|949.82|955.18|949.78|955.28|949.88|955.1|949.7|29
1655621330000|2022-06-19 06:48:50|955.17|949.77|955.21|949.81|955.24|949.84|955.17|949.77|24
1655621340000|2022-06-19 06:49:00|955.22|949.82|955.87|950.47|955.87|950.47|955.22|949.82|28
1655621350000|2022-06-19 06:49:10|955.86|950.46|955.92|950.52|955.99|950.59|955.86|950.46|16
1655621360000|2022-06-19 06:49:20|955.9|950.5|955.39|949.99|955.94|950.54|955.33|949.93|27
1655621370000|2022-06-19 06:49:30|955.4|950|955.49|950.09|955.62|950.22|955.4|950|22
1655621380000|2022-06-19 06:49:40|955.5|950.1|955.19|949.79|955.8|950.4|955.14|949.74|32
1655621390000|2022-06-19 06:49:50|955.2|949.8|955.36|949.96|955.36|949.96|955.16|949.76|20
1655621400000|2022-06-19 06:50:00|955.39|949.99|955.29|949.89|955.6|950.2|955.28|949.88|29
1655621410000|2022-06-19 06:50:10|955.33|949.93|956.15|950.75|956.15|950.75|955.3|949.9|30
1655621420000|2022-06-19 06:50:20|956.16|950.76|956.07|950.67|956.16|950.76|955.97|950.57|20
1655621430000|2022-06-19 06:50:30|956.06|950.66|955.98|950.58|956.11|950.71|955.92|950.52|28
1655621440000|2022-06-19 06:50:40|955.99|950.59|955.99|950.59|956.12|950.72|955.98|950.58|19
1655621450000|2022-06-19 06:50:50|955.98|950.58|955.49|950.09|955.99|950.59|955.48|950.08|24
1655621460000|2022-06-19 06:51:00|955.48|950.08|955.86|950.46|955.86|950.46|955.44|950.04|34
1655621470000|2022-06-19 06:51:10|955.88|950.48|956.49|951.09|956.58|951.18|955.88|950.48|31
1655621480000|2022-06-19 06:51:20|956.53|951.13|956.48|951.08|956.57|951.17|956.2|950.8|29
1655621490000|2022-06-19 06:51:30|956.4|951|956.18|950.78|956.42|951.02|956.15|950.75|26
1655621500000|2022-06-19 06:51:40|956.15|950.75|956.2|950.8|956.27|950.87|956.14|950.74|27
1655621510000|2022-06-19 06:51:50|956.21|950.81|956.15|950.75|956.22|950.82|956.03|950.63|25
1655621520000|2022-06-19 06:52:00|956.18|950.78|956.5|951.1|956.5|951.1|956.18|950.78|23
1655621530000|2022-06-19 06:52:10|956.49|951.09|956.54|951.14|956.65|951.25|956.46|951.06|31
1655621540000|2022-06-19 06:52:20|956.55|951.15|956.58|951.18|956.73|951.33|956.5|951.1|27
1655621550000|2022-06-19 06:52:30|956.6|951.2|956.68|951.28|956.68|951.28|956.58|951.18|28
1655621560000|2022-06-19 06:52:40|956.67|951.27|955.7|950.3|956.68|951.28|955.69|950.29|25
1655621570000|2022-06-19 06:52:50|955.72|950.32|956.02|950.62|956.02|950.62|955.58|950.18|29
1655621580000|2022-06-19 06:53:00|956|950.6|956.74|951.34|956.74|951.34|955.91|950.51|25
1655621590000|2022-06-19 06:53:10|956.84|951.44|957.44|952.04|957.51|952.11|956.84|951.44|30
1655621600000|2022-06-19 06:53:20|957.37|951.97|957.97|952.57|958.07|952.67|957.36|951.96|20
1655621610000|2022-06-19 06:53:30|957.96|952.56|958.07|952.67|958.19|952.79|957.96|952.56|22
1655621620000|2022-06-19 06:53:40|958.06|952.66|958.1|952.7|958.1|952.7|958|952.6|20
1655621630000|2022-06-19 06:53:50|958.08|952.68|958.23|952.83|958.28|952.88|958.08|952.68|24
1655621640000|2022-06-19 06:54:00|958.24|952.84|959.17|953.77|959.24|953.84|958.24|952.84|37
1655621650000|2022-06-19 06:54:10|959.16|953.76|959.06|953.66|959.27|953.87|958.61|953.21|32
1655621660000|2022-06-19 06:54:20|959.05|953.65|959.32|953.92|959.7|954.3|959.05|953.65|34
1655621670000|2022-06-19 06:54:30|959.25|953.85|959.5|954.1|959.5|954.1|959.25|953.85|25
1655621680000|2022-06-19 06:54:40|959.48|954.08|959.54|954.14|959.7|954.3|959.47|954.07|30
1655621690000|2022-06-19 06:54:50|959.53|954.13|958.89|953.49|959.53|954.13|958.87|953.47|26
1655621700000|2022-06-19 06:55:00|958.88|953.48|957.99|952.59|958.89|953.49|957.99|952.59|35
1655621710000|2022-06-19 06:55:10|957.98|952.58|958.14|952.74|958.41|953.01|957.81|952.41|32
1655621720000|2022-06-19 06:55:20|958.15|952.75|958.29|952.89|958.67|953.27|958.13|952.73|23
1655621730000|2022-06-19 06:55:30|958.3|952.9|958.23|952.83|958.32|952.92|958.2|952.8|20
1655621740000|2022-06-19 06:55:40|958.24|952.84|958.34|952.94|958.35|952.95|958.21|952.81|13
1655621750000|2022-06-19 06:55:50|958.33|952.93|959.14|953.74|959.16|953.76|958.33|952.93|24
1655621760000|2022-06-19 06:56:00|959.15|953.75|959.63|954.23|959.73|954.33|959.14|953.74|32
1655621770000|2022-06-19 06:56:10|959.62|954.22|961.2|955.8|961.22|955.82|959.62|954.22|34
1655621780000|2022-06-19 06:56:20|961.35|955.95|961.13|955.73|962.56|957.16|961.13|955.73|33
1655621790000|2022-06-19 06:56:30|961.09|955.69|960.8|955.4|961.09|955.69|960.65|955.25|33
1655621800000|2022-06-19 06:56:40|960.77|955.37|960.42|955.02|961.12|955.72|960.39|954.99|31
1655621810000|2022-06-19 06:56:50|960.43|955.03|959.96|954.56|960.53|955.13|959.96|954.56|30
1655621820000|2022-06-19 06:57:00|959.83|954.43|959.29|953.89|959.83|954.43|959.29|953.89|28
1655621830000|2022-06-19 06:57:10|959.28|953.88|958.48|953.08|959.28|953.88|958.48|953.08|27
1655621840000|2022-06-19 06:57:20|958.43|953.03|957.64|952.24|958.51|953.11|957.64|952.24|29
1655621850000|2022-06-19 06:57:30|957.39|951.99|957.34|951.94|957.5|952.1|956.71|951.31|38
1655621860000|2022-06-19 06:57:40|957.39|951.99|956.72|951.32|957.57|952.17|956.71|951.31|33
1655621870000|2022-06-19 06:57:50|956.71|951.31|956.95|951.55|957.04|951.64|956.42|951.02|32
1655621880000|2022-06-19 06:58:00|956.96|951.56|956.12|950.72|957.06|951.66|955.62|950.22|33
1655621890000|2022-06-19 06:58:10|956.24|950.84|956|950.6|956.46|951.06|955.94|950.54|32
1655621900000|2022-06-19 06:58:20|955.99|950.59|956.12|950.72|956.12|950.72|955.77|950.37|30
1655621910000|2022-06-19 06:58:30|956.23|950.83|956.05|950.65|956.68|951.28|956.05|950.65|31
1655621920000|2022-06-19 06:58:40|955.93|950.53|955.89|950.49|956.01|950.61|955.76|950.36|26
1655621930000|2022-06-19 06:58:50|955.98|950.58|955.97|950.57|956.08|950.68|955.82|950.42|29
1655621940000|2022-06-19 06:59:00|956.23|950.83|956.3|950.9|956.69|951.29|956.23|950.83|29
1655621950000|2022-06-19 06:59:10|956.31|950.91|955.9|950.5|956.4|951|955.9|950.5|30
1655621960000|2022-06-19 06:59:20|955.78|950.38|956.01|950.61|956.03|950.63|955.64|950.24|32
1655621970000|2022-06-19 06:59:30|956.03|950.63|956.44|951.04|956.44|951.04|956.03|950.63|29
1655621980000|2022-06-19 06:59:40|956.45|951.05|956.05|950.65|956.53|951.13|956|950.6|29
1655621990000|2022-06-19 06:59:50|956.07|950.67|955.94|950.54|956.54|951.14|955.84|950.44|34
1655622000000|2022-06-19 07:00:00|956|950.6|957.01|951.61|957.21|951.81|955.91|950.51|35
1655622010000|2022-06-19 07:00:10|957.02|951.62|956.2|950.8|957.02|951.62|956.15|950.75|31
1655622020000|2022-06-19 07:00:20|956.24|950.84|956.34|950.94|956.42|951.02|956.1|950.7|28
1655622030000|2022-06-19 07:00:30|956.32|950.92|956.21|950.81|956.62|951.22|956.17|950.77|27
1655622040000|2022-06-19 07:00:40|956.2|950.8|956.43|951.03|956.43|951.03|956.2|950.8|32
1655622050000|2022-06-19 07:00:50|956.41|951.01|956.41|951.01|956.77|951.37|956.41|951.01|32
1655622060000|2022-06-19 07:01:00|956.4|951|956.54|951.14|956.57|951.17|956.39|950.99|22
1655622070000|2022-06-19 07:01:10|956.55|951.15|956.78|951.38|956.8|951.4|956.54|951.14|24
1655622080000|2022-06-19 07:01:20|956.79|951.39|956.69|951.29|956.9|951.5|956.69|951.29|20
1655622090000|2022-06-19 07:01:30|956.72|951.32|956.81|951.41|956.86|951.46|956.7|951.3|25
1655622100000|2022-06-19 07:01:40|956.87|951.47|956.89|951.49|956.98|951.58|956.86|951.46|15
1655622110000|2022-06-19 07:01:50|956.9|951.5|955.97|950.57|957|951.6|955.97|950.57|34
1655622120000|2022-06-19 07:02:00|956.01|950.61|955.77|950.37|956.11|950.71|955.77|950.37|33
1655622130000|2022-06-19 07:02:10|955.44|950.04|954.5|949.1|955.44|950.04|954.31|948.91|32
1655622140000|2022-06-19 07:02:20|954.49|949.09|954.48|949.08|954.6|949.2|954.41|949.01|26
1655622150000|2022-06-19 07:02:30|954.59|949.19|954.81|949.41|955.03|949.63|954.59|949.19|34
1655622160000|2022-06-19 07:02:40|954.8|949.4|954.87|949.47|955.33|949.93|954.8|949.4|32
1655622170000|2022-06-19 07:02:50|954.86|949.46|954.64|949.24|954.88|949.48|954.59|949.19|27
1655622180000|2022-06-19 07:03:00|954.57|949.17|954.98|949.58|955.21|949.81|954.57|949.17|33
1655622190000|2022-06-19 07:03:10|954.99|949.59|955.2|949.8|955.24|949.84|954.96|949.56|30
1655622200000|2022-06-19 07:03:20|955.26|949.86|956|950.6|956.1|950.7|955.22|949.82|33
1655622210000|2022-06-19 07:03:30|955.99|950.59|956|950.6|956.06|950.66|955.94|950.54|14
1655622220000|2022-06-19 07:03:40|956.01|950.61|955.51|950.11|956.04|950.64|955.51|950.11|29
1655622230000|2022-06-19 07:03:50|955.5|950.1|956.3|950.9|956.31|950.91|955.5|950.1|24
1655622240000|2022-06-19 07:04:00|956.29|950.89|956.52|951.12|956.52|951.12|956.07|950.67|28
1655622250000|2022-06-19 07:04:10|956.57|951.17|957.79|952.39|957.81|952.41|956.57|951.17|28
1655622260000|2022-06-19 07:04:20|957.78|952.38|957.46|952.06|957.8|952.4|957.46|952.06|22
1655622270000|2022-06-19 07:04:30|957.36|951.96|957.38|951.98|957.52|952.12|957.2|951.8|33
1655622280000|2022-06-19 07:04:40|957.46|952.06|957.87|952.47|957.88|952.48|957.43|952.03|29
1655622290000|2022-06-19 07:04:50|957.91|952.51|958.04|952.64|958.23|952.83|957.9|952.5|30
1655622300000|2022-06-19 07:05:00|957.92|952.52|957.86|952.46|957.96|952.56|957.8|952.4|32
1655622310000|2022-06-19 07:05:10|957.85|952.45|958.43|953.03|958.43|953.03|957.85|952.45|20
1655622320000|2022-06-19 07:05:20|958.48|953.08|959.21|953.81|959.21|953.81|958.48|953.08|17
1655622330000|2022-06-19 07:05:30|959.22|953.82|958.43|953.03|959.22|953.82|958.43|953.03|34
1655622340000|2022-06-19 07:05:40|958.38|952.98|958.58|953.18|958.63|953.23|958.1|952.7|29
1655622350000|2022-06-19 07:05:50|958.56|953.16|958.25|952.85|958.74|953.34|958.25|952.85|27
1655622360000|2022-06-19 07:06:00|958.26|952.86|958.74|953.34|958.78|953.38|958.15|952.75|30
1655622370000|2022-06-19 07:06:10|958.75|953.35|958.68|953.28|958.92|953.52|958.66|953.26|26
1655622380000|2022-06-19 07:06:20|958.63|953.23|958.64|953.24|958.69|953.29|958.61|953.21|29
1655622390000|2022-06-19 07:06:30|958.62|953.22|958.64|953.24|958.79|953.39|958.57|953.17|24
1655622400000|2022-06-19 07:06:40|958.65|953.25|958.6|953.2|958.74|953.34|958.44|953.04|29
1655622410000|2022-06-19 07:06:50|958.59|953.19|958.49|953.09|958.6|953.2|958.49|953.09|25
1655622420000|2022-06-19 07:07:00|958.48|953.08|958.28|952.88|958.57|953.17|958.23|952.83|34
1655622430000|2022-06-19 07:07:10|958.38|952.98|958.66|953.26|958.66|953.26|958.38|952.98|25
1655622440000|2022-06-19 07:07:20|958.68|953.28|958.48|953.08|958.92|953.52|958.41|953.01|21
1655622450000|2022-06-19 07:07:30|958.47|953.07|958.48|953.08|958.48|953.08|958.31|952.91|24
1655622460000|2022-06-19 07:07:40|958.47|953.07|958.63|953.23|958.73|953.33|958.4|953|26
1655622470000|2022-06-19 07:07:50|958.67|953.27|959.36|953.96|959.36|953.96|958.61|953.21|26
1655622480000|2022-06-19 07:08:00|959.37|953.97|960.9|955.5|961.37|955.97|959.37|953.97|32
1655622490000|2022-06-19 07:08:10|960.97|955.57|960.71|955.31|961.3|955.9|960.69|955.29|35
1655622500000|2022-06-19 07:08:20|960.72|955.32|960.47|955.07|960.74|955.34|960.4|955|31
1655622510000|2022-06-19 07:08:30|960.45|955.05|961.13|955.73|961.13|955.73|960.45|955.05|32
1655622520000|2022-06-19 07:08:40|961.15|955.75|961.3|955.9|961.51|956.11|960.93|955.53|36
1655622530000|2022-06-19 07:08:50|961.29|955.89|960.65|955.25|961.29|955.89|960.65|955.25|33
1655622540000|2022-06-19 07:09:00|960.66|955.26|961.21|955.81|961.23|955.83|960.62|955.22|31
1655622550000|2022-06-19 07:09:10|961.2|955.8|961.02|955.62|961.34|955.94|961.02|955.62|27
1655622560000|2022-06-19 07:09:20|961.15|955.75|961.39|955.99|961.46|956.06|961.03|955.63|27
1655622570000|2022-06-19 07:09:30|961.38|955.98|962.06|956.66|962.06|956.66|961.37|955.97|23
1655622580000|2022-06-19 07:09:40|962.07|956.67|962.19|956.79|962.23|956.83|962.07|956.67|27
1655622590000|2022-06-19 07:09:50|962.18|956.78|962.27|956.87|962.54|957.14|962.12|956.72|28
1655622600000|2022-06-19 07:10:00|962.25|956.85|961.8|956.4|962.41|957.01|961.8|956.4|31
1655622610000|2022-06-19 07:10:10|961.96|956.56|961.08|955.68|961.99|956.59|960.89|955.49|34
1655622620000|2022-06-19 07:10:20|961.09|955.69|961.09|955.69|961.34|955.94|960.92|955.52|34
1655622630000|2022-06-19 07:10:30|961.08|955.68|961.59|956.19|961.59|956.19|960.83|955.43|29
1655622640000|2022-06-19 07:10:40|961.6|956.2|962.99|957.59|962.99|957.59|961.6|956.2|38
1655622650000|2022-06-19 07:10:50|963.08|957.68|962.83|957.43|963.08|957.68|962.72|957.32|33
1655622660000|2022-06-19 07:11:00|962.86|957.46|963.14|957.74|963.43|958.03|962.86|957.46|37
1655622670000|2022-06-19 07:11:10|963.24|957.84|962.27|956.87|963.53|958.13|962.27|956.87|33
1655622680000|2022-06-19 07:11:20|962.28|956.88|962.55|957.15|962.83|957.43|962.28|956.88|30
1655622690000|2022-06-19 07:11:30|962.56|957.16|962.51|957.11|962.69|957.29|962.49|957.09|22
1655622700000|2022-06-19 07:11:40|962.57|957.17|962.81|957.41|962.82|957.42|962.52|957.12|33
1655622710000|2022-06-19 07:11:50|962.88|957.48|962.73|957.33|963.06|957.66|962.51|957.11|26
1655622720000|2022-06-19 07:12:00|962.72|957.32|962.3|956.9|962.73|957.33|962.29|956.89|20
1655622730000|2022-06-19 07:12:10|962.29|956.89|961.78|956.38|962.29|956.89|961.7|956.3|30
1655622740000|2022-06-19 07:12:20|961.73|956.33|962.41|957.01|962.41|957.01|961.72|956.32|26
1655622750000|2022-06-19 07:12:30|962.52|957.12|962.02|956.62|962.62|957.22|962.01|956.61|30
1655622760000|2022-06-19 07:12:40|962.05|956.65|962.18|956.78|962.4|957|961.93|956.53|29
1655622770000|2022-06-19 07:12:50|962.2|956.8|962.22|956.82|962.26|956.86|962.05|956.65|24
1655622780000|2022-06-19 07:13:00|962.23|956.83|962.53|957.13|962.75|957.35|962.23|956.83|28
1655622790000|2022-06-19 07:13:10|962.45|957.05|962.63|957.23|962.76|957.36|962.39|956.99|24
1655622800000|2022-06-19 07:13:20|962.62|957.22|962.33|956.93|962.62|957.22|962.32|956.92|26
1655622810000|2022-06-19 07:13:30|962.3|956.9|962.1|956.7|962.32|956.92|962.1|956.7|16
1655622820000|2022-06-19 07:13:40|962.09|956.69|961.94|956.54|962.09|956.69|961.43|956.03|32
1655622830000|2022-06-19 07:13:50|961.99|956.59|962.04|956.64|962.15|956.75|961.97|956.57|36
1655622840000|2022-06-19 07:14:00|962.08|956.68|962.68|957.28|962.68|957.28|962.08|956.68|25
1655622850000|2022-06-19 07:14:10|962.66|957.26|963.55|958.15|963.55|958.15|962.66|957.26|33
1655622860000|2022-06-19 07:14:20|963.53|958.13|965.19|959.79|965.19|959.79|963.49|958.09|34
1655622870000|2022-06-19 07:14:30|965.2|959.8|966.16|960.76|966.95|961.55|965.2|959.8|34
1655622880000|2022-06-19 07:14:40|966.15|960.75|966.38|960.98|966.45|961.05|965.85|960.45|28
1655622890000|2022-06-19 07:14:50|966.4|961|965.72|960.32|966.4|961|965.66|960.26|31
1655622900000|2022-06-19 07:15:00|965.69|960.29|965.99|960.59|966.52|961.12|965.69|960.29|35
1655622910000|2022-06-19 07:15:10|966.07|960.67|966.38|960.98|966.94|961.54|965.99|960.59|35
1655622920000|2022-06-19 07:15:20|966.39|960.99|966.85|961.45|966.94|961.54|966.39|960.99|31
1655622930000|2022-06-19 07:15:30|966.86|961.46|967.85|962.45|967.85|962.45|966.86|961.46|28
1655622940000|2022-06-19 07:15:40|967.92|962.52|969.7|964.3|970.18|964.78|967.92|962.52|37
1655622950000|2022-06-19 07:15:50|969.79|964.39|969.54|964.14|969.91|964.51|968.76|963.36|36
1655622960000|2022-06-19 07:16:00|969.49|964.09|970.39|964.99|970.39|964.99|969.21|963.81|35
1655622970000|2022-06-19 07:16:10|970.26|964.86|969.35|963.95|970.26|964.86|969.35|963.95|32
1655622980000|2022-06-19 07:16:20|969.13|963.73|967.63|962.23|969.13|963.73|967.63|962.23|33
1655622990000|2022-06-19 07:16:30|967.64|962.24|969.06|963.66|969.18|963.78|967.64|962.24|31
1655623000000|2022-06-19 07:16:40|969.04|963.64|968.27|962.87|969.04|963.64|968.27|962.87|30
1655623010000|2022-06-19 07:16:50|968.28|962.88|967.99|962.59|968.28|962.88|967.9|962.5|31
1655623020000|2022-06-19 07:17:00|968.02|962.62|968.13|962.73|968.27|962.87|968.02|962.62|19
1655623030000|2022-06-19 07:17:10|968.09|962.69|967.93|962.53|968.09|962.69|967.85|962.45|27
1655623040000|2022-06-19 07:17:20|967.92|962.52|968.79|963.39|968.83|963.43|967.79|962.39|30
1655623050000|2022-06-19 07:17:30|968.78|963.38|969.23|963.83|969.47|964.07|968.65|963.25|37
1655623060000|2022-06-19 07:17:40|969.28|963.88|969.21|963.81|969.5|964.1|968.96|963.56|32
1655623070000|2022-06-19 07:17:50|969.2|963.8|969.02|963.62|969.2|963.8|968.67|963.27|35
1655623080000|2022-06-19 07:18:00|969.05|963.65|968.78|963.38|969.05|963.65|968.41|963.01|27
1655623090000|2022-06-19 07:18:10|968.77|963.37|968.83|963.43|968.83|963.43|968.63|963.23|29
1655623100000|2022-06-19 07:18:20|968.84|963.44|968.68|963.28|968.84|963.44|968.61|963.21|24
1655623110000|2022-06-19 07:18:30|968.67|963.27|967.91|962.51|968.68|963.28|967.88|962.48|24
1655623120000|2022-06-19 07:18:40|967.93|962.53|969.24|963.84|969.34|963.94|967.93|962.53|23
1655623130000|2022-06-19 07:18:50|969.22|963.82|970.01|964.61|970.01|964.61|968.68|963.28|30
1655623140000|2022-06-19 07:19:00|970.04|964.64|972.54|967.14|973.22|967.82|969.95|964.55|38
1655623150000|2022-06-19 07:19:10|972.68|967.28|971.77|966.37|972.68|967.28|971.43|966.03|37
1655623160000|2022-06-19 07:19:20|971.63|966.23|971.54|966.14|971.63|966.23|970.64|965.24|33
1655623170000|2022-06-19 07:19:30|971.53|966.13|971.09|965.69|971.65|966.25|971.06|965.66|36
1655623180000|2022-06-19 07:19:40|971.06|965.66|970.44|965.04|971.06|965.66|970.35|964.95|33
1655623190000|2022-06-19 07:19:50|970.43|965.03|970.43|965.03|970.64|965.24|970.36|964.96|29
1655623200000|2022-06-19 07:20:00|970.39|964.99|969.95|964.55|970.39|964.99|969.95|964.55|38
1655623210000|2022-06-19 07:20:10|969.94|964.54|970.26|964.86|970.43|965.03|969.78|964.38|35
1655623220000|2022-06-19 07:20:20|970.31|964.91|969.5|964.1|970.31|964.91|969.49|964.09|35
1655623230000|2022-06-19 07:20:30|969.51|964.11|968.91|963.51|969.54|964.14|968.87|963.47|32
1655623240000|2022-06-19 07:20:40|968.85|963.45|968.05|962.65|968.93|963.53|968.05|962.65|33
1655623250000|2022-06-19 07:20:50|968.03|962.63|968.36|962.96|968.58|963.18|967.73|962.33|34
1655623260000|2022-06-19 07:21:00|968.34|962.94|969.09|963.69|969.15|963.75|968.22|962.82|30
1655623270000|2022-06-19 07:21:10|969.07|963.67|970.52|965.12|970.83|965.43|969.07|963.67|39
1655623280000|2022-06-19 07:21:20|970.58|965.18|968.07|962.67|970.66|965.26|968.04|962.64|37
1655623290000|2022-06-19 07:21:30|968.06|962.66|968.87|963.47|969.38|963.98|968.03|962.63|35
1655623300000|2022-06-19 07:21:40|968.93|963.53|968.4|963|968.98|963.58|968.38|962.98|27
1655623310000|2022-06-19 07:21:50|968.39|962.99|968.19|962.79|968.4|963|968.02|962.62|30
1655623320000|2022-06-19 07:22:00|968.29|962.89|967.93|962.53|968.57|963.17|967.68|962.28|37
1655623330000|2022-06-19 07:22:10|967.83|962.43|967.57|962.17|967.99|962.59|967.57|962.17|35
1655623340000|2022-06-19 07:22:20|967.58|962.18|967.39|961.99|967.58|962.18|966.68|961.28|36
1655623350000|2022-06-19 07:22:30|967.44|962.04|966.85|961.45|967.44|962.04|966.82|961.42|33
1655623360000|2022-06-19 07:22:40|966.83|961.43|967.48|962.08|968.01|962.61|966.79|961.39|34
1655623370000|2022-06-19 07:22:50|967.42|962.02|967.36|961.96|967.54|962.14|967.13|961.73|32
1655623380000|2022-06-19 07:23:00|967.37|961.97|967.48|962.08|967.69|962.29|967.36|961.96|29
1655623390000|2022-06-19 07:23:10|967.46|962.06|967.31|961.91|967.48|962.08|967.26|961.86|30
1655623400000|2022-06-19 07:23:20|967.27|961.87|967.22|961.82|967.42|962.02|967.17|961.77|31
1655623410000|2022-06-19 07:23:30|967.19|961.79|966.09|960.69|967.2|961.8|966.07|960.67|29
1655623420000|2022-06-19 07:23:40|966.08|960.68|966.62|961.22|966.62|961.22|966.04|960.64|29
1655623430000|2022-06-19 07:23:50|966.68|961.28|966.62|961.22|966.94|961.54|966.49|961.09|32
1655623440000|2022-06-19 07:24:00|966.61|961.21|966.2|960.8|966.61|961.21|966.2|960.8|32
1655623450000|2022-06-19 07:24:10|966.13|960.73|965.92|960.52|966.17|960.77|965.91|960.51|30
1655623460000|2022-06-19 07:24:20|965.9|960.5|965.17|959.77|965.91|960.51|965.14|959.74|33
1655623470000|2022-06-19 07:24:30|965.16|959.76|965.63|960.23|965.73|960.33|965.07|959.67|22
1655623480000|2022-06-19 07:24:40|965.57|960.17|965.46|960.06|966.06|960.66|965.46|960.06|30
1655623490000|2022-06-19 07:24:50|965.51|960.11|966.37|960.97|966.37|960.97|965.36|959.96|33
1655623500000|2022-06-19 07:25:00|966.38|960.98|967.14|961.74|968|962.6|966.38|960.98|36
1655623510000|2022-06-19 07:25:10|967.2|961.8|966.71|961.31|967.21|961.81|966.3|960.9|36
1655623520000|2022-06-19 07:25:20|966.7|961.3|967.15|961.75|967.15|961.75|966.66|961.26|30
1655623530000|2022-06-19 07:25:30|967.14|961.74|966.69|961.29|967.17|961.77|966.55|961.15|28
1655623540000|2022-06-19 07:25:40|966.72|961.32|966.77|961.37|966.79|961.39|966.59|961.19|26
1655623550000|2022-06-19 07:25:50|966.78|961.38|966.71|961.31|966.82|961.42|966.66|961.26|28
1655623560000|2022-06-19 07:26:00|966.66|961.26|967.21|961.81|967.21|961.81|966.05|960.65|34
1655623570000|2022-06-19 07:26:10|967.33|961.93|967.56|962.16|968.77|963.37|967.33|961.93|36
1655623580000|2022-06-19 07:26:20|967.61|962.21|968.01|962.61|968.01|962.61|967.38|961.98|30
1655623590000|2022-06-19 07:26:30|967.99|962.59|968.16|962.76|968.62|963.22|967.84|962.44|32
1655623600000|2022-06-19 07:26:40|968.02|962.62|967.75|962.35|968.04|962.64|967.56|962.16|25
1655623610000|2022-06-19 07:26:50|967.79|962.39|967.48|962.08|967.94|962.54|967.32|961.92|33
1655623620000|2022-06-19 07:27:00|967.46|962.06|967.84|962.44|967.84|962.44|967.33|961.93|32
1655623630000|2022-06-19 07:27:10|967.87|962.47|968.39|962.99|968.61|963.21|967.86|962.46|32
1655623640000|2022-06-19 07:27:20|968.32|962.92|967.95|962.55|968.38|962.98|967.92|962.52|31
1655623650000|2022-06-19 07:27:30|968.03|962.63|967.9|962.5|968.44|963.04|967.88|962.48|28
1655623660000|2022-06-19 07:27:40|967.88|962.48|967.42|962.02|967.96|962.56|967.18|961.78|31
1655623670000|2022-06-19 07:27:50|967.39|961.99|967.36|961.96|967.46|962.06|967.18|961.78|31
1655623680000|2022-06-19 07:28:00|967.31|961.91|967.61|962.21|967.61|962.21|967.31|961.91|29
1655623690000|2022-06-19 07:28:10|967.73|962.33|967.67|962.27|968.17|962.77|967.66|962.26|32
1655623700000|2022-06-19 07:28:20|967.68|962.28|968.21|962.81|968.21|962.81|967.63|962.23|33
1655623710000|2022-06-19 07:28:30|968.29|962.89|969.17|963.77|969.41|964.01|968.29|962.89|36
1655623720000|2022-06-19 07:28:40|969.15|963.75|968.97|963.57|969.15|963.75|968.71|963.31|30
1655623730000|2022-06-19 07:28:50|968.98|963.58|967.95|962.55|968.98|963.58|967.88|962.48|30
1655623740000|2022-06-19 07:29:00|967.93|962.53|968.29|962.89|968.39|962.99|967.86|962.46|30
1655623750000|2022-06-19 07:29:10|968.3|962.9|968.34|962.94|968.39|962.99|968.18|962.78|22
1655623760000|2022-06-19 07:29:20|968.33|962.93|968.92|963.52|969.09|963.69|968.33|962.93|31
1655623770000|2022-06-19 07:29:30|968.94|963.54|968.47|963.07|968.95|963.55|968.47|963.07|33
1655623780000|2022-06-19 07:29:40|968.49|963.09|968.5|963.1|968.58|963.18|968.47|963.07|24
1655623790000|2022-06-19 07:29:50|968.44|963.04|968.41|963.01|968.44|963.04|968.32|962.92|20
1655623800000|2022-06-19 07:30:00|968.4|963|968.23|962.83|969.05|963.65|968.23|962.83|35
1655623810000|2022-06-19 07:30:10|968.19|962.79|968.99|963.59|969.06|963.66|968.19|962.79|28
1655623820000|2022-06-19 07:30:20|968.94|963.54|968.75|963.35|969.17|963.77|968.75|963.35|32
1655623830000|2022-06-19 07:30:30|968.77|963.37|969.16|963.76|969.17|963.77|968.56|963.16|33
1655623840000|2022-06-19 07:30:40|969.18|963.78|969.7|964.3|969.7|964.3|969.16|963.76|17
1655623850000|2022-06-19 07:30:50|969.76|964.36|970.72|965.32|971.15|965.75|969.76|964.36|33
1655623860000|2022-06-19 07:31:00|970.66|965.26|969.52|964.12|970.7|965.3|969.52|964.12|32
1655623870000|2022-06-19 07:31:10|969.56|964.16|968.81|963.41|969.63|964.23|968.81|963.41|32
1655623880000|2022-06-19 07:31:20|968.75|963.35|967.44|962.04|968.82|963.42|967.44|962.04|34
1655623890000|2022-06-19 07:31:30|967.4|962|967.74|962.34|967.8|962.4|967.08|961.68|34
1655623900000|2022-06-19 07:31:40|967.68|962.28|967.47|962.07|967.68|962.28|967.35|961.95|33
1655623910000|2022-06-19 07:31:50|967.46|962.06|966.69|961.29|967.46|962.06|966.69|961.29|26
1655623920000|2022-06-19 07:32:00|966.68|961.28|966.62|961.22|967.03|961.63|966.25|960.85|33
1655623930000|2022-06-19 07:32:10|966.63|961.23|965.92|960.52|966.64|961.24|965.92|960.52|32
1655623940000|2022-06-19 07:32:20|965.91|960.51|965.69|960.29|965.91|960.51|965.54|960.14|31
1655623950000|2022-06-19 07:32:30|965.74|960.34|965.99|960.59|966.1|960.7|965.69|960.29|32
1655623960000|2022-06-19 07:32:40|966|960.6|965.33|959.93|966|960.6|965.33|959.93|31
1655623970000|2022-06-19 07:32:50|965.3|959.9|964.35|958.95|965.3|959.9|964.22|958.82|28
1655623980000|2022-06-19 07:33:00|964.42|959.02|963.8|958.4|964.42|959.02|963.46|958.06|31
1655623990000|2022-06-19 07:33:10|963.81|958.41|964.59|959.19|964.59|959.19|963.78|958.38|33
1655624000000|2022-06-19 07:33:20|964.53|959.13|963.97|958.57|964.57|959.17|963.97|958.57|28
1655624010000|2022-06-19 07:33:30|963.99|958.59|963.36|957.96|964.1|958.7|962.71|957.31|34
1655624020000|2022-06-19 07:33:40|963.31|957.91|962.63|957.23|963.31|957.91|962.44|957.04|35
1655624030000|2022-06-19 07:33:50|962.64|957.24|961.94|956.54|962.73|957.33|961.94|956.54|36
1655624040000|2022-06-19 07:34:00|961.82|956.42|964.53|959.13|964.65|959.25|961.82|956.42|34
1655624050000|2022-06-19 07:34:10|964.48|959.08|964.45|959.05|964.48|959.08|963.64|958.24|37
1655624060000|2022-06-19 07:34:20|964.43|959.03|964.37|958.97|964.47|959.07|963.85|958.45|30
1655624070000|2022-06-19 07:34:30|964.38|958.98|964.57|959.17|964.88|959.48|964.38|958.98|32
1655624080000|2022-06-19 07:34:40|964.51|959.11|963.93|958.53|964.7|959.3|963.92|958.52|31
1655624090000|2022-06-19 07:34:50|963.88|958.48|963.95|958.55|964.13|958.73|963.84|958.44|32
1655624100000|2022-06-19 07:35:00|963.87|958.47|964.36|958.96|964.39|958.99|963.48|958.08|32
1655624110000|2022-06-19 07:35:10|964.33|958.93|964.83|959.43|964.83|959.43|964.33|958.93|29
1655624120000|2022-06-19 07:35:20|964.85|959.45|964.64|959.24|965.07|959.67|964.49|959.09|34
1655624130000|2022-06-19 07:35:30|964.63|959.23|964.14|958.74|964.63|959.23|964.14|958.74|22
1655624140000|2022-06-19 07:35:40|964.07|958.67|963.18|957.78|964.07|958.67|963.08|957.68|31
1655624150000|2022-06-19 07:35:50|963.17|957.77|963.49|958.09|963.55|958.15|963.16|957.76|25
1655624160000|2022-06-19 07:36:00|963.59|958.19|964.25|958.85|964.25|958.85|963.58|958.18|37
1655624170000|2022-06-19 07:36:10|964.26|958.86|964.51|959.11|965.09|959.69|964.26|958.86|36
1655624180000|2022-06-19 07:36:20|964.46|959.06|964.26|958.86|964.49|959.09|964.16|958.76|31
1655624190000|2022-06-19 07:36:30|964.25|958.85|964.31|958.91|964.37|958.97|964.25|958.85|17
1655624200000|2022-06-19 07:36:40|964.32|958.92|964.8|959.4|965.02|959.62|964.32|958.92|32
1655624210000|2022-06-19 07:36:50|964.79|959.39|964.68|959.28|964.86|959.46|964.68|959.28|26
1655624220000|2022-06-19 07:37:00|964.58|959.18|965.1|959.7|965.15|959.75|964.48|959.08|30
1655624230000|2022-06-19 07:37:10|965.09|959.69|965.01|959.61|965.14|959.74|964.88|959.48|27
1655624240000|2022-06-19 07:37:20|965.02|959.62|965.03|959.63|965.13|959.73|964.98|959.58|22
1655624250000|2022-06-19 07:37:30|964.95|959.55|964.58|959.18|964.95|959.55|964.36|958.96|36
1655624260000|2022-06-19 07:37:40|964.64|959.24|964.87|959.47|964.87|959.47|964.62|959.22|29
1655624270000|2022-06-19 07:37:50|964.88|959.48|963.73|958.33|964.89|959.49|963.71|958.31|33
1655624280000|2022-06-19 07:38:00|963.74|958.34|963.61|958.21|963.86|958.46|963.38|957.98|33
1655624290000|2022-06-19 07:38:10|963.49|958.09|964.59|959.19|964.62|959.22|963.42|958.02|35
1655624300000|2022-06-19 07:38:20|964.6|959.2|964.27|958.87|964.6|959.2|964.07|958.67|27
1655624310000|2022-06-19 07:38:30|964.3|958.9|964.46|959.06|964.5|959.1|964.18|958.78|32
1655624320000|2022-06-19 07:38:40|964.5|959.1|964.69|959.29|965.03|959.63|964.5|959.1|28
1655624330000|2022-06-19 07:38:50|964.7|959.3|964.85|959.45|964.92|959.52|964.63|959.23|31
1655624340000|2022-06-19 07:39:00|964.84|959.44|964.76|959.36|964.85|959.45|964.65|959.25|29
1655624350000|2022-06-19 07:39:10|964.74|959.34|964.62|959.22|964.79|959.39|964.41|959.01|30
1655624360000|2022-06-19 07:39:20|964.63|959.23|964.59|959.19|964.65|959.25|964.58|959.18|25
1655624370000|2022-06-19 07:39:30|964.6|959.2|964.55|959.15|964.6|959.2|964.48|959.08|26
1655624380000|2022-06-19 07:39:40|964.49|959.09|964.64|959.24|964.89|959.49|964.49|959.09|27
1655624390000|2022-06-19 07:39:50|964.66|959.26|964.69|959.29|964.71|959.31|964.65|959.25|29
1655624400000|2022-06-19 07:40:00|964.81|959.41|964.86|959.46|964.86|959.46|964.78|959.38|27
1655624410000|2022-06-19 07:40:10|964.87|959.47|964.68|959.28|965.09|959.69|964.64|959.24|25
1655624420000|2022-06-19 07:40:20|964.65|959.25|964.31|958.91|964.68|959.28|964.09|958.69|32
1655624430000|2022-06-19 07:40:30|964.3|958.9|964.15|958.75|964.3|958.9|964.09|958.69|28
1655624440000|2022-06-19 07:40:40|964.16|958.76|964.24|958.84|964.28|958.88|964.01|958.61|19
1655624450000|2022-06-19 07:40:50|964.25|958.85|964.59|959.19|964.67|959.27|964.24|958.84|24
1655624460000|2022-06-19 07:41:00|964.61|959.21|964.26|958.86|964.61|959.21|964.24|958.84|28
1655624470000|2022-06-19 07:41:10|964.24|958.84|963.75|958.35|964.24|958.84|963.75|958.35|23
1655624480000|2022-06-19 07:41:20|963.7|958.3|963.82|958.42|963.89|958.49|963.65|958.25|24
1655624490000|2022-06-19 07:41:30|963.81|958.41|963.76|958.36|963.98|958.58|963.76|958.36|26
1655624500000|2022-06-19 07:41:40|963.63|958.23|963.43|958.03|963.65|958.25|963.43|958.03|29
1655624510000|2022-06-19 07:41:50|963.45|958.05|963.38|957.98|963.46|958.06|963.32|957.92|22
1655624520000|2022-06-19 07:42:00|963.54|958.14|963.63|958.23|963.65|958.25|963.5|958.1|30
1655624530000|2022-06-19 07:42:10|963.72|958.32|964.01|958.61|964.01|958.61|963.72|958.32|26
1655624540000|2022-06-19 07:42:20|964.02|958.62|963.65|958.25|964.1|958.7|963.65|958.25|21
1655624550000|2022-06-19 07:42:30|963.64|958.24|963.72|958.32|963.76|958.36|963.63|958.23|20
1655624560000|2022-06-19 07:42:40|963.73|958.33|963.87|958.47|963.91|958.51|963.72|958.32|27
1655624570000|2022-06-19 07:42:50|963.89|958.49|963.99|958.59|964|958.6|963.56|958.16|26
1655624580000|2022-06-19 07:43:00|963.95|958.55|964.45|959.05|964.6|959.2|963.88|958.48|27
1655624590000|2022-06-19 07:43:10|964.46|959.06|964.14|958.74|964.57|959.17|964.14|958.74|26
1655624600000|2022-06-19 07:43:20|964.15|958.75|964.04|958.64|964.19|958.79|963.77|958.37|28
1655624610000|2022-06-19 07:43:30|964.06|958.66|963.64|958.24|964.06|958.66|963.64|958.24|28
1655624620000|2022-06-19 07:43:40|963.65|958.25|963.73|958.33|963.77|958.37|963.64|958.24|18
1655624630000|2022-06-19 07:43:50|963.72|958.32|963.44|958.04|963.72|958.32|963.24|957.84|25
1655624640000|2022-06-19 07:44:00|963.45|958.05|963.51|958.11|963.57|958.17|963.38|957.98|20
1655624650000|2022-06-19 07:44:10|963.53|958.13|963|957.6|963.54|958.14|963|957.6|27
1655624660000|2022-06-19 07:44:20|962.99|957.59|962.05|956.65|962.99|957.59|961.9|956.5|31
1655624670000|2022-06-19 07:44:30|962.16|956.76|962.56|957.16|962.84|957.44|962.16|956.76|29
1655624680000|2022-06-19 07:44:40|962.55|957.15|962.49|957.09|962.61|957.21|962.35|956.95|27
1655624690000|2022-06-19 07:44:50|962.48|957.08|962.72|957.32|962.78|957.38|962.06|956.66|30
1655624700000|2022-06-19 07:45:00|962.73|957.33|962.73|957.33|963.05|957.65|962.63|957.23|33
1655624710000|2022-06-19 07:45:10|962.76|957.36|963.6|958.2|963.6|958.2|962.73|957.33|28
1655624720000|2022-06-19 07:45:20|963.58|958.18|964.26|958.86|964.37|958.97|963.58|958.18|25
1655624730000|2022-06-19 07:45:30|964.25|958.85|963.47|958.07|964.25|958.85|963.39|957.99|28
1655624740000|2022-06-19 07:45:40|963.45|958.05|963.26|957.86|963.72|958.32|963.06|957.66|31
1655624750000|2022-06-19 07:45:50|963.12|957.72|963.1|957.7|963.28|957.88|963|957.6|26
1655624760000|2022-06-19 07:46:00|963.12|957.72|963.3|957.9|963.39|957.99|963.07|957.67|30
1655624770000|2022-06-19 07:46:10|963.18|957.78|962.5|957.1|963.18|957.78|962.49|957.09|27
1655624780000|2022-06-19 07:46:20|962.46|957.06|962.43|957.03|962.52|957.12|962.41|957.01|25
1655624790000|2022-06-19 07:46:30|962.42|957.02|961.96|956.56|962.42|957.02|961.96|956.56|27
1655624800000|2022-06-19 07:46:40|962.06|956.66|962.42|957.02|962.58|957.18|962.06|956.66|32
1655624810000|2022-06-19 07:46:50|962.43|957.03|962.41|957.01|962.45|957.05|962.37|956.97|29
1655624820000|2022-06-19 07:47:00|962.42|957.02|961.19|955.79|962.42|957.02|960.96|955.56|35
1655624830000|2022-06-19 07:47:10|961.2|955.8|961.34|955.94|961.59|956.19|961.2|955.8|30
1655624840000|2022-06-19 07:47:20|961.35|955.95|960.53|955.13|961.48|956.08|960.52|955.12|30
1655624850000|2022-06-19 07:47:30|960.54|955.14|961.2|955.8|961.26|955.86|960.42|955.02|36
1655624860000|2022-06-19 07:47:40|961.23|955.83|960.96|955.56|961.24|955.84|960.93|955.53|34
1655624870000|2022-06-19 07:47:50|960.95|955.55|960.8|955.4|960.96|955.56|960.8|955.4|25
1655624880000|2022-06-19 07:48:00|960.87|955.47|961|955.6|961.05|955.65|960.77|955.37|31
1655624890000|2022-06-19 07:48:10|960.92|955.52|960.31|954.91|960.93|955.53|960.21|954.81|37
1655624900000|2022-06-19 07:48:20|960.37|954.97|960.4|955|960.76|955.36|959.9|954.5|31
1655624910000|2022-06-19 07:48:30|960.38|954.98|959.99|954.59|960.38|954.98|959.85|954.45|31
1655624920000|2022-06-19 07:48:40|959.82|954.42|959.97|954.57|960.04|954.64|959.76|954.36|30
1655624930000|2022-06-19 07:48:50|959.96|954.56|960.64|955.24|960.64|955.24|959.96|954.56|27
1655624940000|2022-06-19 07:49:00|960.62|955.22|960.07|954.67|960.69|955.29|960.01|954.61|30
1655624950000|2022-06-19 07:49:10|960.13|954.73|960.15|954.75|960.2|954.8|960.11|954.71|22
1655624960000|2022-06-19 07:49:20|960.13|954.73|959.09|953.69|960.13|954.73|958.9|953.5|31
1655624970000|2022-06-19 07:49:30|959.08|953.68|958.42|953.02|959.1|953.7|957.39|951.99|35
1655624980000|2022-06-19 07:49:40|958.54|953.14|958.71|953.31|959.16|953.76|957.8|952.4|38
1655624990000|2022-06-19 07:49:50|958.68|953.28|958.46|953.06|958.75|953.35|957.96|952.56|33
1655625000000|2022-06-19 07:50:00|958.45|953.05|958.1|952.7|958.45|953.05|957.8|952.4|39
1655625010000|2022-06-19 07:50:10|958.09|952.69|958.62|953.22|958.69|953.29|957.84|952.44|30
1655625020000|2022-06-19 07:50:20|958.66|953.26|959.75|954.35|959.75|954.35|958.66|953.26|34
1655625030000|2022-06-19 07:50:30|959.89|954.49|959.13|953.73|960.09|954.69|959.12|953.72|35
1655625040000|2022-06-19 07:50:40|959.15|953.75|958.88|953.48|959.15|953.75|958.79|953.39|34
1655625050000|2022-06-19 07:50:50|958.89|953.49|958.22|952.82|958.89|953.49|958.05|952.65|33
1655625060000|2022-06-19 07:51:00|958.2|952.8|959.11|953.71|959.24|953.84|958.2|952.8|31
1655625070000|2022-06-19 07:51:10|959.09|953.69|958.92|953.52|959.11|953.71|958.73|953.33|29
1655625080000|2022-06-19 07:51:20|958.93|953.53|959.42|954.02|959.42|954.02|958.93|953.53|28
1655625090000|2022-06-19 07:51:30|959.41|954.01|959.42|954.02|959.6|954.2|959.23|953.83|27
1655625100000|2022-06-19 07:51:40|959.38|953.98|959.17|953.77|959.46|954.06|959.15|953.75|30
1655625110000|2022-06-19 07:51:50|959.13|953.73|959.16|953.76|959.2|953.8|958.96|953.56|27
1655625120000|2022-06-19 07:52:00|959.15|953.75|959.12|953.72|959.23|953.83|958.9|953.5|27
1655625130000|2022-06-19 07:52:10|959.04|953.64|958.98|953.58|959.09|953.69|958.89|953.49|25
1655625140000|2022-06-19 07:52:20|958.97|953.57|958.95|953.55|959.02|953.62|958.88|953.48|26
1655625150000|2022-06-19 07:52:30|958.91|953.51|959.13|953.73|959.16|953.76|958.91|953.51|28
1655625160000|2022-06-19 07:52:40|959.22|953.82|959.24|953.84|959.64|954.24|959.22|953.82|32
1655625170000|2022-06-19 07:52:50|959.22|953.82|958.32|952.92|959.26|953.86|958.17|952.77|32
1655625180000|2022-06-19 07:53:00|958.4|953|957.19|951.79|958.71|953.31|957.19|951.79|36
1655625190000|2022-06-19 07:53:10|957.23|951.83|957.1|951.7|957.47|952.07|956.99|951.59|36
1655625200000|2022-06-19 07:53:20|957.09|951.69|957.63|952.23|957.63|952.23|956.7|951.3|32
1655625210000|2022-06-19 07:53:30|957.59|952.19|957.97|952.57|958.02|952.62|957.54|952.14|30
1655625220000|2022-06-19 07:53:40|957.89|952.49|956.54|951.14|957.89|952.49|956.41|951.01|30
1655625230000|2022-06-19 07:53:50|956.56|951.16|957.07|951.67|957.07|951.67|956.52|951.12|31
1655625240000|2022-06-19 07:54:00|957.06|951.66|957.08|951.68|957.33|951.93|956.88|951.48|30
1655625250000|2022-06-19 07:54:10|957.09|951.69|957.55|952.15|957.55|952.15|957.05|951.65|31
1655625260000|2022-06-19 07:54:20|957.54|952.14|957.44|952.04|957.61|952.21|957.31|951.91|29
1655625270000|2022-06-19 07:54:30|957.45|952.05|957.08|951.68|957.51|952.11|956.45|951.05|32
1655625280000|2022-06-19 07:54:40|957.09|951.69|956.85|951.45|957.19|951.79|956.67|951.27|29
1655625290000|2022-06-19 07:54:50|956.87|951.47|956.82|951.42|956.98|951.58|956.78|951.38|24
1655625300000|2022-06-19 07:55:00|956.83|951.43|957.1|951.7|957.18|951.78|956.8|951.4|30
1655625310000|2022-06-19 07:55:10|957.11|951.71|955.69|950.29|957.11|951.71|955.69|950.29|22
1655625320000|2022-06-19 07:55:20|955.65|950.25|955.76|950.36|956.38|950.98|955.64|950.24|35
1655625330000|2022-06-19 07:55:30|955.67|950.27|956.46|951.06|956.46|951.06|955.59|950.19|28
1655625340000|2022-06-19 07:55:40|956.53|951.13|957.13|951.73|957.13|951.73|956.53|951.13|32
1655625350000|2022-06-19 07:55:50|957.11|951.71|957.41|952.01|957.54|952.14|957.11|951.71|26
1655625360000|2022-06-19 07:56:00|957.44|952.04|956.85|951.45|957.44|952.04|956.51|951.11|28
1655625370000|2022-06-19 07:56:10|956.84|951.44|956.86|951.46|956.9|951.5|956.84|951.44|9
1655625380000|2022-06-19 07:56:20|956.88|951.48|956.71|951.31|956.92|951.52|956.53|951.13|23
1655625390000|2022-06-19 07:56:30|956.74|951.34|956.72|951.32|956.76|951.36|956.54|951.14|19
1655625400000|2022-06-19 07:56:40|956.73|951.33|956.85|951.45|956.9|951.5|956.71|951.31|22
1655625410000|2022-06-19 07:56:50|956.89|951.49|956.66|951.26|956.95|951.55|956.61|951.21|22
1655625420000|2022-06-19 07:57:00|956.67|951.27|957.14|951.74|957.17|951.77|956.67|951.27|20
1655625430000|2022-06-19 07:57:10|957.16|951.76|956.84|951.44|957.16|951.76|956.78|951.38|27
1655625440000|2022-06-19 07:57:20|956.86|951.46|955.84|950.44|956.87|951.47|955.83|950.43|31
1655625450000|2022-06-19 07:57:30|955.85|950.45|956.07|950.67|956.08|950.68|955.83|950.43|28
1655625460000|2022-06-19 07:57:40|956.09|950.69|956.13|950.73|956.14|950.74|956.09|950.69|13
1655625470000|2022-06-19 07:57:50|956.12|950.72|956.27|950.87|956.29|950.89|956.1|950.7|20
1655625480000|2022-06-19 07:58:00|956.28|950.88|956.28|950.88|956.3|950.9|956.17|950.77|22
1655625490000|2022-06-19 07:58:10|956.29|950.89|956.29|950.89|956.69|951.29|956.15|950.75|29
1655625500000|2022-06-19 07:58:20|956.3|950.9|956.57|951.17|956.68|951.28|956.3|950.9|29
1655625510000|2022-06-19 07:58:30|956.58|951.18|956.75|951.35|956.8|951.4|956.57|951.17|28
1655625520000|2022-06-19 07:58:40|956.77|951.37|957.21|951.81|957.22|951.82|956.76|951.36|28
1655625530000|2022-06-19 07:58:50|957.11|951.71|956.63|951.23|957.11|951.71|956.41|951.01|31
1655625540000|2022-06-19 07:59:00|956.56|951.16|957.71|952.31|957.71|952.31|956.56|951.16|26
1655625550000|2022-06-19 07:59:10|957.72|952.32|957.33|951.93|957.91|952.51|957.33|951.93|28
1655625560000|2022-06-19 07:59:20|957.31|951.91|957.48|952.08|957.81|952.41|957.29|951.89|32
1655625570000|2022-06-19 07:59:30|957.46|952.06|956.96|951.56|957.51|952.11|956.95|951.55|26
1655625580000|2022-06-19 07:59:40|956.94|951.54|956.65|951.25|957.01|951.61|956.64|951.24|24
1655625590000|2022-06-19 07:59:50|956.74|951.34|956.85|951.45|956.97|951.57|956.73|951.33|28
1655625600000|2022-06-19 08:00:00|956.86|951.46|956.96|951.56|957.05|951.65|956.86|951.46|25
1655625610000|2022-06-19 08:00:10|956.97|951.57|956.33|950.93|956.97|951.57|956.14|950.74|29
1655625620000|2022-06-19 08:00:20|956.5|951.1|956.72|951.32|956.75|951.35|956.45|951.05|28
1655625630000|2022-06-19 08:00:30|956.71|951.31|955.96|950.56|956.71|951.31|955.95|950.55|31
1655625640000|2022-06-19 08:00:40|955.97|950.57|956.55|951.15|956.56|951.16|955.71|950.31|25
1655625650000|2022-06-19 08:00:50|956.56|951.16|956.62|951.22|956.62|951.22|956.54|951.14|16
1655625660000|2022-06-19 08:01:00|956.61|951.21|956.24|950.84|957.04|951.64|956.24|950.84|25
1655625670000|2022-06-19 08:01:10|956.23|950.83|955.9|950.5|956.29|950.89|955.89|950.49|28
1655625680000|2022-06-19 08:01:20|955.89|950.49|955.82|950.42|956.03|950.63|955.76|950.36|26
1655625690000|2022-06-19 08:01:30|955.8|950.4|955.89|950.49|955.98|950.58|955.73|950.33|30
1655625700000|2022-06-19 08:01:40|955.9|950.5|955.75|950.35|955.93|950.53|955.75|950.35|23
1655625710000|2022-06-19 08:01:50|955.78|950.38|955.71|950.31|955.86|950.46|955.71|950.31|25
1655625720000|2022-06-19 08:02:00|955.72|950.32|955.93|950.53|955.98|950.58|955.61|950.21|26
1655625730000|2022-06-19 08:02:10|955.94|950.54|955.96|950.56|955.98|950.58|955.94|950.54|20
1655625740000|2022-06-19 08:02:20|955.97|950.57|956.14|950.74|956.36|950.96|955.96|950.56|27
1655625750000|2022-06-19 08:02:30|956.09|950.69|955.17|949.77|956.09|950.69|955.07|949.67|30
1655625760000|2022-06-19 08:02:40|955.41|950.01|956.43|951.03|956.45|951.05|955.41|950.01|29
1655625770000|2022-06-19 08:02:50|956.53|951.13|958.21|952.81|958.22|952.82|956.53|951.13|33
1655625780000|2022-06-19 08:03:00|958.41|953.01|957.75|952.35|958.61|953.21|957.75|952.35|33
1655625790000|2022-06-19 08:03:10|957.72|952.32|958.51|953.11|958.54|953.14|957.72|952.32|30
1655625800000|2022-06-19 08:03:20|958.5|953.1|959.34|953.94|959.46|954.06|958.5|953.1|31
1655625810000|2022-06-19 08:03:30|959.37|953.97|959.17|953.77|959.38|953.98|958.96|953.56|38
1655625820000|2022-06-19 08:03:40|959.21|953.81|958.6|953.2|959.21|953.81|958.58|953.18|28
1655625830000|2022-06-19 08:03:50|958.67|953.27|957.38|951.98|958.67|953.27|957.38|951.98|39
1655625840000|2022-06-19 08:04:00|957.28|951.88|956.58|951.18|957.28|951.88|956.51|951.11|30
1655625850000|2022-06-19 08:04:10|956.61|951.21|956.84|951.44|956.86|951.46|956.57|951.17|32
1655625860000|2022-06-19 08:04:20|956.87|951.47|956.48|951.08|956.89|951.49|956.31|950.91|29
1655625870000|2022-06-19 08:04:30|956.43|951.03|956|950.6|956.45|951.05|955.98|950.58|28
1655625880000|2022-06-19 08:04:40|955.98|950.58|955.23|949.83|955.98|950.58|955.22|949.82|24
1655625890000|2022-06-19 08:04:50|955.25|949.85|955.37|949.97|955.46|950.06|955.18|949.78|29
1655625900000|2022-06-19 08:05:00|955.35|949.95|955.6|950.2|955.65|950.25|955.27|949.87|34
1655625910000|2022-06-19 08:05:10|955.65|950.25|956.2|950.8|956.2|950.8|955.65|950.25|25
1655625920000|2022-06-19 08:05:20|956.21|950.81|956.22|950.82|956.26|950.86|956.17|950.77|20
1655625930000|2022-06-19 08:05:30|956.25|950.85|956.24|950.84|956.28|950.88|956.24|950.84|19
1655625940000|2022-06-19 08:05:40|956.25|950.85|956.67|951.27|956.71|951.31|956.25|950.85|27
1655625950000|2022-06-19 08:05:50|956.65|951.25|956.71|951.31|956.72|951.32|956.62|951.22|27
1655625960000|2022-06-19 08:06:00|956.7|951.3|956.2|950.8|956.76|951.36|956.2|950.8|24
1655625970000|2022-06-19 08:06:10|956.22|950.82|956.46|951.06|956.46|951.06|956.17|950.77|28
1655625980000|2022-06-19 08:06:20|956.45|951.05|956.8|951.4|956.83|951.43|956.45|951.05|25
1655625990000|2022-06-19 08:06:30|956.81|951.41|956.57|951.17|956.81|951.41|956.53|951.13|18
1655626000000|2022-06-19 08:06:40|956.58|951.18|958.23|952.83|958.23|952.83|956.54|951.14|29
1655626010000|2022-06-19 08:06:50|958.27|952.87|957.8|952.4|958.55|953.15|957.8|952.4|33
1655626020000|2022-06-19 08:07:00|957.73|952.33|958.43|953.03|958.62|953.22|957.67|952.27|37
1655626030000|2022-06-19 08:07:10|958.48|953.08|959.29|953.89|959.34|953.94|958.38|952.98|33
1655626040000|2022-06-19 08:07:20|959.3|953.9|959.21|953.81|959.39|953.99|959.2|953.8|27
1655626050000|2022-06-19 08:07:30|959.16|953.76|959.94|954.54|959.94|954.54|959.13|953.73|36
1655626060000|2022-06-19 08:07:40|959.97|954.57|960.85|955.45|961.33|955.93|959.97|954.57|37
1655626070000|2022-06-19 08:07:50|960.82|955.42|960.52|955.12|961.1|955.7|960.52|955.12|36
1655626080000|2022-06-19 08:08:00|960.44|955.04|959.94|954.54|960.55|955.15|959.94|954.54|32
1655626090000|2022-06-19 08:08:10|959.95|954.55|959.63|954.23|959.95|954.55|959.63|954.23|31
1655626100000|2022-06-19 08:08:20|959.54|954.14|959.83|954.43|959.83|954.43|959.54|954.14|19
1655626110000|2022-06-19 08:08:30|959.88|954.48|960.08|954.68|960.24|954.84|959.83|954.43|27
1655626120000|2022-06-19 08:08:40|960.13|954.73|959.74|954.34|960.18|954.78|959.52|954.12|33
1655626130000|2022-06-19 08:08:50|959.73|954.33|960.33|954.93|960.33|954.93|959.69|954.29|29
1655626140000|2022-06-19 08:09:00|960.45|955.05|960.22|954.82|960.53|955.13|960.22|954.82|25
1655626150000|2022-06-19 08:09:10|960.23|954.83|960.69|955.29|960.69|955.29|959.98|954.58|34
1655626160000|2022-06-19 08:09:20|960.72|955.32|959.94|954.54|960.8|955.4|959.9|954.5|31
1655626170000|2022-06-19 08:09:30|959.92|954.52|959.67|954.27|959.92|954.52|959.51|954.11|23
1655626180000|2022-06-19 08:09:40|959.85|954.45|960.09|954.69|960.11|954.71|959.81|954.41|34
1655626190000|2022-06-19 08:09:50|960.1|954.7|959.8|954.4|960.1|954.7|959.76|954.36|26
1655626200000|2022-06-19 08:10:00|959.75|954.35|958.28|952.88|959.78|954.38|958.28|952.88|30
1655626210000|2022-06-19 08:10:10|958.29|952.89|958.09|952.69|958.38|952.98|957.98|952.58|29
1655626220000|2022-06-19 08:10:20|958.08|952.68|957.05|951.65|958.19|952.79|957.05|951.65|28
1655626230000|2022-06-19 08:10:30|957.03|951.63|956.16|950.76|957.03|951.63|956.16|950.76|31
1655626240000|2022-06-19 08:10:40|956.12|950.72|956.62|951.22|956.62|951.22|955.12|949.72|38
1655626250000|2022-06-19 08:10:50|956.64|951.24|955.46|950.06|956.97|951.57|955.46|950.06|34
1655626260000|2022-06-19 08:11:00|955.43|950.03|955.65|950.25|955.73|950.33|954.83|949.43|35
1655626270000|2022-06-19 08:11:10|955.63|950.23|955.26|949.86|955.63|950.23|955.17|949.77|32
1655626280000|2022-06-19 08:11:20|955.27|949.87|955.28|949.88|955.29|949.89|955.09|949.69|20
1655626290000|2022-06-19 08:11:30|955.27|949.87|955.94|950.54|955.94|950.54|955.24|949.84|27
1655626300000|2022-06-19 08:11:40|955.92|950.52|956.96|951.56|956.96|951.56|955.92|950.52|33
1655626310000|2022-06-19 08:11:50|956.95|951.55|956.45|951.05|956.98|951.58|956.4|951|31
1655626320000|2022-06-19 08:12:00|956.46|951.06|956.69|951.29|956.72|951.32|956.1|950.7|28
1655626330000|2022-06-19 08:12:10|956.71|951.31|957.35|951.95|957.35|951.95|956.65|951.25|34
1655626340000|2022-06-19 08:12:20|957.36|951.96|955.02|949.62|957.51|952.11|955.02|949.62|37
1655626350000|2022-06-19 08:12:30|955.05|949.65|955.62|950.22|955.63|950.23|955.05|949.65|31
1655626360000|2022-06-19 08:12:40|955.58|950.18|955.41|950.01|955.62|950.22|955.41|950.01|22
1655626370000|2022-06-19 08:12:50|955.28|949.88|955.13|949.73|955.31|949.91|955.11|949.71|23
1655626380000|2022-06-19 08:13:00|955.14|949.74|955.51|950.11|955.62|950.22|955.08|949.68|28
1655626390000|2022-06-19 08:13:10|955.45|950.05|954.43|949.03|955.45|950.05|954.39|948.99|32
1655626400000|2022-06-19 08:13:20|954.5|949.1|954.94|949.54|954.94|949.54|954.39|948.99|29
1655626410000|2022-06-19 08:13:30|954.92|949.52|954.68|949.28|955.11|949.71|954.68|949.28|27
1655626420000|2022-06-19 08:13:40|954.67|949.27|954.4|949|954.67|949.27|954.38|948.98|30
1655626430000|2022-06-19 08:13:50|954.42|949.02|954.56|949.16|954.77|949.37|954.4|949|27
1655626440000|2022-06-19 08:14:00|954.63|949.23|955.1|949.7|955.11|949.71|954.63|949.23|28
1655626450000|2022-06-19 08:14:10|955.09|949.69|955.95|950.55|955.95|950.55|954.94|949.54|30
1655626460000|2022-06-19 08:14:20|955.91|950.51|956.13|950.73|956.17|950.77|955.88|950.48|21
1655626470000|2022-06-19 08:14:30|956.12|950.72|956.23|950.83|956.33|950.93|956.09|950.69|22
1655626480000|2022-06-19 08:14:40|956.16|950.76|956.27|950.87|956.28|950.88|956.16|950.76|21
1655626490000|2022-06-19 08:14:50|956.26|950.86|955.83|950.43|956.27|950.87|955.65|950.25|19
1655626500000|2022-06-19 08:15:00|955.88|950.48|956.89|951.49|957.07|951.67|955.69|950.29|32
1655626510000|2022-06-19 08:15:10|956.86|951.46|957.74|952.34|957.86|952.46|956.7|951.3|38
1655626520000|2022-06-19 08:15:20|957.73|952.33|957.78|952.38|957.86|952.46|957.32|951.92|31
1655626530000|2022-06-19 08:15:30|957.79|952.39|957.64|952.24|957.97|952.57|957.58|952.18|29
1655626540000|2022-06-19 08:15:40|957.65|952.25|956.93|951.53|957.68|952.28|956.46|951.06|32
1655626550000|2022-06-19 08:15:50|956.94|951.54|956.81|951.41|956.94|951.54|956.75|951.35|22
1655626560000|2022-06-19 08:16:00|956.82|951.42|957.11|951.71|957.22|951.82|956.82|951.42|28
1655626570000|2022-06-19 08:16:10|957.17|951.77|958.01|952.61|958.01|952.61|957.17|951.77|27
1655626580000|2022-06-19 08:16:20|958.06|952.66|957.44|952.04|958.23|952.83|957.41|952.01|31
1655626590000|2022-06-19 08:16:30|957.43|952.03|957.42|952.02|957.57|952.17|957.4|952|29
1655626600000|2022-06-19 08:16:40|957.43|952.03|957.24|951.84|957.43|952.03|957.24|951.84|23
1655626610000|2022-06-19 08:16:50|957.14|951.74|956.57|951.17|957.21|951.81|956.56|951.16|29
1655626620000|2022-06-19 08:17:00|956.56|951.16|956.78|951.38|957.14|951.74|956.52|951.12|33
1655626630000|2022-06-19 08:17:10|956.8|951.4|956.54|951.14|956.82|951.42|956.54|951.14|24
1655626640000|2022-06-19 08:17:20|956.56|951.16|956.12|950.72|956.76|951.36|956.07|950.67|30
1655626650000|2022-06-19 08:17:30|956.13|950.73|956.44|951.04|956.5|951.1|956.12|950.72|24
1655626660000|2022-06-19 08:17:40|956.47|951.07|956.04|950.64|956.48|951.08|955.72|950.32|32
1655626670000|2022-06-19 08:17:50|956.03|950.63|956.38|950.98|956.4|951|956.03|950.63|22
1655626680000|2022-06-19 08:18:00|956.41|951.01|956.27|950.87|956.43|951.03|956.17|950.77|31
1655626690000|2022-06-19 08:18:10|956.26|950.86|956.25|950.85|956.28|950.88|956.02|950.62|21
1655626700000|2022-06-19 08:18:20|956.23|950.83|956.31|950.91|956.31|950.91|956.17|950.77|24
1655626710000|2022-06-19 08:18:30|956.3|950.9|956.61|951.21|956.89|951.49|956.29|950.89|23
1655626720000|2022-06-19 08:18:40|956.59|951.19|956.83|951.43|956.95|951.55|956.59|951.19|28
1655626730000|2022-06-19 08:18:50|956.84|951.44|956.89|951.49|956.91|951.51|956.8|951.4|27
1655626740000|2022-06-19 08:19:00|956.9|951.5|956.9|951.5|957.1|951.7|956.89|951.49|27
1655626750000|2022-06-19 08:19:10|956.92|951.52|957.05|951.65|957.14|951.74|956.92|951.52|32
1655626760000|2022-06-19 08:19:20|957.07|951.67|956.85|951.45|957.09|951.69|956.8|951.4|17
1655626770000|2022-06-19 08:19:30|956.87|951.47|957.27|951.87|957.27|951.87|956.87|951.47|26
1655626780000|2022-06-19 08:19:40|957.28|951.88|958.5|953.1|958.5|953.1|957.28|951.88|28
1655626790000|2022-06-19 08:19:50|958.52|953.12|957.93|952.53|958.52|953.12|957.91|952.51|35
1655626800000|2022-06-19 08:20:00|957.92|952.52|958.24|952.84|958.3|952.9|957.88|952.48|30
1655626810000|2022-06-19 08:20:10|958.26|952.86|958.26|952.86|958.73|953.33|958.06|952.66|36
1655626820000|2022-06-19 08:20:20|958.27|952.87|959.3|953.9|959.3|953.9|958.27|952.87|31
1655626830000|2022-06-19 08:20:30|959.31|953.91|959.9|954.5|959.9|954.5|959.31|953.91|29
1655626840000|2022-06-19 08:20:40|959.93|954.53|960.46|955.06|960.67|955.27|959.93|954.53|28
1655626850000|2022-06-19 08:20:50|960.45|955.05|959.92|954.52|960.45|955.05|959.8|954.4|34
1655626860000|2022-06-19 08:21:00|959.86|954.46|960.11|954.71|960.14|954.74|959.86|954.46|26
1655626870000|2022-06-19 08:21:10|960.12|954.72|960.73|955.33|960.73|955.33|960.11|954.71|32
1655626880000|2022-06-19 08:21:20|960.74|955.34|960.74|955.34|960.91|955.51|960.42|955.02|35
1655626890000|2022-06-19 08:21:30|960.73|955.33|960.06|954.66|960.73|955.33|960.06|954.66|32
1655626900000|2022-06-19 08:21:40|960.07|954.67|959.34|953.94|960.1|954.7|959.34|953.94|21
1655626910000|2022-06-19 08:21:50|959.24|953.84|959.24|953.84|959.4|954|959.22|953.82|25
1655626920000|2022-06-19 08:22:00|959.22|953.82|959.01|953.61|959.24|953.84|959.01|953.61|18
1655626930000|2022-06-19 08:22:10|958.98|953.58|959.43|954.03|959.52|954.12|958.92|953.52|29
1655626940000|2022-06-19 08:22:20|959.36|953.96|959.96|954.56|959.96|954.56|959.36|953.96|31
1655626950000|2022-06-19 08:22:30|959.97|954.57|959.58|954.18|960.08|954.68|959.45|954.05|33
1655626960000|2022-06-19 08:22:40|959.65|954.25|959.94|954.54|959.98|954.58|959.62|954.22|27
1655626970000|2022-06-19 08:22:50|959.95|954.55|960.25|954.85|960.27|954.87|959.95|954.55|33
1655626980000|2022-06-19 08:23:00|960.26|954.86|959.52|954.12|960.27|954.87|959.52|954.12|28
1655626990000|2022-06-19 08:23:10|959.45|954.05|959.84|954.44|959.96|954.56|959.45|954.05|33
1655627000000|2022-06-19 08:23:20|959.79|954.39|959.89|954.49|959.91|954.51|959.79|954.39|25
1655627010000|2022-06-19 08:23:30|959.92|954.52|961.15|955.75|961.37|955.97|959.92|954.52|34
1655627020000|2022-06-19 08:23:40|961.18|955.78|962.13|956.73|962.39|956.99|961.17|955.77|33
1655627030000|2022-06-19 08:23:50|962.14|956.74|962.48|957.08|962.77|957.37|962.12|956.72|37
1655627040000|2022-06-19 08:24:00|962.45|957.05|961.75|956.35|962.45|957.05|961.74|956.34|29
1655627050000|2022-06-19 08:24:10|961.82|956.42|963.05|957.65|963.26|957.86|961.05|955.65|35
1655627060000|2022-06-19 08:24:20|962.98|957.58|962.79|957.39|962.98|957.58|962.62|957.22|32
1655627070000|2022-06-19 08:24:30|962.82|957.42|962.75|957.35|962.85|957.45|962.55|957.15|31
1655627080000|2022-06-19 08:24:40|962.74|957.34|963.14|957.74|963.2|957.8|962.72|957.32|28
1655627090000|2022-06-19 08:24:50|963.11|957.71|962.87|957.47|963.15|957.75|962.65|957.25|23
1655627100000|2022-06-19 08:25:00|962.89|957.49|962.49|957.09|963.01|957.61|962.47|957.07|30
1655627110000|2022-06-19 08:25:10|962.47|957.07|961.54|956.14|962.47|957.07|961.5|956.1|32
1655627120000|2022-06-19 08:25:20|961.52|956.12|962.03|956.63|962.03|956.63|961.52|956.12|29
1655627130000|2022-06-19 08:25:30|962.07|956.67|961.79|956.39|962.09|956.69|961.73|956.33|28
1655627140000|2022-06-19 08:25:40|961.78|956.38|961.94|956.54|961.94|956.54|961.75|956.35|18
1655627150000|2022-06-19 08:25:50|961.85|956.45|962.14|956.74|962.26|956.86|961.85|956.45|33
1655627160000|2022-06-19 08:26:00|962.15|956.75|961.56|956.16|962.22|956.82|961.56|956.16|29
1655627170000|2022-06-19 08:26:10|961.45|956.05|961.18|955.78|961.45|956.05|961.1|955.7|33
1655627180000|2022-06-19 08:26:20|961.23|955.83|961.88|956.48|962.08|956.68|961.21|955.81|32
1655627190000|2022-06-19 08:26:30|961.84|956.44|961.94|956.54|961.94|956.54|961.82|956.42|18
1655627200000|2022-06-19 08:26:40|961.92|956.52|961.88|956.48|962.14|956.74|961.79|956.39|29
1655627210000|2022-06-19 08:26:50|961.87|956.47|961.61|956.21|961.89|956.49|961.6|956.2|19
1655627220000|2022-06-19 08:27:00|961.59|956.19|961.62|956.22|961.62|956.22|961.27|955.87|26
1655627230000|2022-06-19 08:27:10|961.59|956.19|961.69|956.29|961.76|956.36|961.58|956.18|20
1655627240000|2022-06-19 08:27:20|961.7|956.3|961.63|956.23|961.74|956.34|961.61|956.21|23
1655627250000|2022-06-19 08:27:30|961.62|956.22|961.42|956.02|961.64|956.24|961.4|956|22
1655627260000|2022-06-19 08:27:40|961.41|956.01|961.97|956.57|961.97|956.57|961.26|955.86|24
1655627270000|2022-06-19 08:27:50|961.98|956.58|962.22|956.82|962.22|956.82|961.98|956.58|27
1655627280000|2022-06-19 08:28:00|962.2|956.8|961.61|956.21|962.2|956.8|961.59|956.19|27
1655627290000|2022-06-19 08:28:10|961.62|956.22|961.41|956.01|961.62|956.22|961.41|956.01|20
1655627300000|2022-06-19 08:28:20|961.42|956.02|961.68|956.28|961.69|956.29|961.42|956.02|24
1655627310000|2022-06-19 08:28:30|961.67|956.27|961.61|956.21|961.67|956.27|961.3|955.9|28
1655627320000|2022-06-19 08:28:40|961.77|956.37|961.41|956.01|961.81|956.41|961.41|956.01|26
1655627330000|2022-06-19 08:28:50|961.45|956.05|961.51|956.11|961.52|956.12|961.45|956.05|17
1655627340000|2022-06-19 08:29:00|961.52|956.12|961.25|955.85|961.53|956.13|961.24|955.84|21
1655627350000|2022-06-19 08:29:10|961.27|955.87|961.14|955.74|961.27|955.87|961.09|955.69|22
1655627360000|2022-06-19 08:29:20|961.17|955.77|960.95|955.55|961.23|955.83|960.86|955.46|28
1655627370000|2022-06-19 08:29:30|960.96|955.56|961.03|955.63|961.09|955.69|960.92|955.52|22
1655627380000|2022-06-19 08:29:40|961.07|955.67|961.57|956.17|961.57|956.17|961.07|955.67|27
1655627390000|2022-06-19 08:29:50|961.59|956.19|963.19|957.79|964.07|958.67|961.58|956.18|33
1655627400000|2022-06-19 08:30:00|962.96|957.56|963.05|957.65|964.17|958.77|962.96|957.56|37
1655627410000|2022-06-19 08:30:10|962.98|957.58|964.17|958.77|964.18|958.78|962.98|957.58|39
1655627420000|2022-06-19 08:30:20|964.16|958.76|966.05|960.65|966.11|960.71|964.16|958.76|33
1655627430000|2022-06-19 08:30:30|965.54|960.14|965.26|959.86|965.54|960.14|964.92|959.52|35
1655627440000|2022-06-19 08:30:40|965.31|959.91|964.98|959.58|965.31|959.91|964.26|958.86|36
1655627450000|2022-06-19 08:30:50|965.21|959.81|965.52|960.12|965.63|960.23|964.94|959.54|36
1655627460000|2022-06-19 08:31:00|965.55|960.15|966.78|961.38|967.76|962.36|965.55|960.15|37
1655627470000|2022-06-19 08:31:10|966.9|961.5|966.29|960.89|967.07|961.67|966.23|960.83|30
1655627480000|2022-06-19 08:31:20|966.33|960.93|967.89|962.49|968.79|963.39|966.33|960.93|38
1655627490000|2022-06-19 08:31:30|967.73|962.33|967.55|962.15|967.79|962.39|966.89|961.49|35
1655627500000|2022-06-19 08:31:40|967.68|962.28|969.41|964.01|970.19|964.79|967.68|962.28|39
1655627510000|2022-06-19 08:31:50|969.38|963.98|968.08|962.68|969.52|964.12|966.71|961.31|37
1655627520000|2022-06-19 08:32:00|967.85|962.45|968.79|963.39|968.88|963.48|967.64|962.24|35
1655627530000|2022-06-19 08:32:10|968.73|963.33|969.32|963.92|969.93|964.53|968.6|963.2|37
1655627540000|2022-06-19 08:32:20|969.31|963.91|968.41|963.01|969.74|964.34|968.41|963.01|36
1655627550000|2022-06-19 08:32:30|968.38|962.98|968.94|963.54|969|963.6|968.37|962.97|39
1655627560000|2022-06-19 08:32:40|969.07|963.67|969.04|963.64|969.13|963.73|968.77|963.37|32
1655627570000|2022-06-19 08:32:50|969.06|963.66|969.58|964.18|969.82|964.42|969.06|963.66|34
1655627580000|2022-06-19 08:33:00|969.57|964.17|969.14|963.74|969.61|964.21|969.14|963.74|35
1655627590000|2022-06-19 08:33:10|969.13|963.73|968.57|963.17|969.13|963.73|968.52|963.12|37
1655627600000|2022-06-19 08:33:20|968.66|963.26|969.95|964.55|969.95|964.55|968.65|963.25|38
1655627610000|2022-06-19 08:33:30|970.15|964.75|970.14|964.74|970.4|965|970.02|964.62|29
1655627620000|2022-06-19 08:33:40|970.13|964.73|970.18|964.78|970.22|964.82|969.55|964.15|37
1655627630000|2022-06-19 08:33:50|970|964.6|969.96|964.56|970.05|964.65|969.76|964.36|27
1655627640000|2022-06-19 08:34:00|969.98|964.58|970.92|965.52|970.95|965.55|969.94|964.54|31
1655627650000|2022-06-19 08:34:10|970.96|965.56|970.51|965.11|970.96|965.56|970.51|965.11|31
1655627660000|2022-06-19 08:34:20|970.4|965|971.24|965.84|971.24|965.84|970.34|964.94|32
1655627670000|2022-06-19 08:34:30|971.25|965.85|970.69|965.29|971.39|965.99|970.35|964.95|33
1655627680000|2022-06-19 08:34:40|970.71|965.31|970.12|964.72|970.71|965.31|970.12|964.72|26
1655627690000|2022-06-19 08:34:50|970.17|964.77|969.22|963.82|970.19|964.79|969.19|963.79|33
1655627700000|2022-06-19 08:35:00|969.2|963.8|969.14|963.74|969.3|963.9|968.97|963.57|31
1655627710000|2022-06-19 08:35:10|969.13|963.73|968.36|962.96|969.14|963.74|968.13|962.73|30
1655627720000|2022-06-19 08:35:20|968.33|962.93|968.35|962.95|968.6|963.2|968.2|962.8|34
1655627730000|2022-06-19 08:35:30|968.37|962.97|967.56|962.16|968.45|963.05|967.53|962.13|31
1655627740000|2022-06-19 08:35:40|967.55|962.15|968.33|962.93|968.8|963.4|967.55|962.15|35
1655627750000|2022-06-19 08:35:50|968.34|962.94|967.05|961.65|968.34|962.94|966.9|961.5|35
1655627760000|2022-06-19 08:36:00|967.16|961.76|967.21|961.81|967.46|962.06|967.14|961.74|33
1655627770000|2022-06-19 08:36:10|967.23|961.83|966.73|961.33|967.23|961.83|966.67|961.27|28
1655627780000|2022-06-19 08:36:20|966.7|961.3|967.53|962.13|967.53|962.13|966.7|961.3|34
1655627790000|2022-06-19 08:36:30|967.54|962.14|967.78|962.38|967.89|962.49|967.46|962.06|29
1655627800000|2022-06-19 08:36:40|967.76|962.36|968.06|962.66|968.1|962.7|967.76|962.36|26
1655627810000|2022-06-19 08:36:50|968.08|962.68|968.1|962.7|968.1|962.7|968.03|962.63|16
1655627820000|2022-06-19 08:37:00|968.11|962.71|968.19|962.79|968.2|962.8|968.09|962.69|18
1655627830000|2022-06-19 08:37:10|968.2|962.8|968.27|962.87|968.27|962.87|967.78|962.38|32
1655627840000|2022-06-19 08:37:20|968.24|962.84|968.2|962.8|968.24|962.84|968.14|962.74|17
1655627850000|2022-06-19 08:37:30|968.17|962.77|967.82|962.42|968.17|962.77|967.82|962.42|31
1655627860000|2022-06-19 08:37:40|967.81|962.41|967.64|962.24|967.81|962.41|967.6|962.2|23
1655627870000|2022-06-19 08:37:50|967.67|962.27|967.63|962.23|967.71|962.31|967.6|962.2|21
1655627880000|2022-06-19 08:38:00|967.58|962.18|967.31|961.91|967.87|962.47|967.31|961.91|31
1655627890000|2022-06-19 08:38:10|967.32|961.92|967.14|961.74|967.38|961.98|967.14|961.74|27
1655627900000|2022-06-19 08:38:20|967.17|961.77|967.32|961.92|967.57|962.17|967.14|961.74|30
1655627910000|2022-06-19 08:38:30|967.31|961.91|966.94|961.54|967.31|961.91|966.86|961.46|24
1655627920000|2022-06-19 08:38:40|966.83|961.43|966.67|961.27|966.87|961.47|966.41|961.01|23
1655627930000|2022-06-19 08:38:50|966.73|961.33|966.68|961.28|966.77|961.37|966.6|961.2|31
1655627940000|2022-06-19 08:39:00|966.7|961.3|966.98|961.58|967.03|961.63|966.67|961.27|27
1655627950000|2022-06-19 08:39:10|967|961.6|967.49|962.09|967.69|962.29|967|961.6|28
1655627960000|2022-06-19 08:39:20|967.56|962.16|968.28|962.88|968.29|962.89|967.56|962.16|25
1655627970000|2022-06-19 08:39:30|968.29|962.89|968.1|962.7|968.76|963.36|968.06|962.66|33
1655627980000|2022-06-19 08:39:40|968.13|962.73|968|962.6|968.13|962.73|967.84|962.44|27
1655627990000|2022-06-19 08:39:50|968.08|962.68|967.77|962.37|968.1|962.7|967.71|962.31|28
1655628000000|2022-06-19 08:40:00|967.8|962.4|968.48|963.08|968.48|963.08|967.8|962.4|31
1655628010000|2022-06-19 08:40:10|968.59|963.19|968.4|963|968.87|963.47|968.33|962.93|28
1655628020000|2022-06-19 08:40:20|968.37|962.97|968.04|962.64|968.37|962.97|968.04|962.64|19
1655628030000|2022-06-19 08:40:30|968.01|962.61|967.35|961.95|968.01|962.61|967.35|961.95|27
1655628040000|2022-06-19 08:40:40|967.34|961.94|967.6|962.2|967.85|962.45|967.33|961.93|32
1655628050000|2022-06-19 08:40:50|967.59|962.19|967.36|961.96|967.59|962.19|967.34|961.94|18
1655628060000|2022-06-19 08:41:00|967.35|961.95|967.15|961.75|967.35|961.95|966.94|961.54|31
1655628070000|2022-06-19 08:41:10|967.14|961.74|967.1|961.7|967.14|961.74|966.97|961.57|29
1655628080000|2022-06-19 08:41:20|967.09|961.69|967.09|961.69|967.1|961.7|967.01|961.61|19
1655628090000|2022-06-19 08:41:30|967.08|961.68|966.87|961.47|967.09|961.69|966.83|961.43|15
1655628100000|2022-06-19 08:41:40|966.86|961.46|966.6|961.2|966.92|961.52|966.49|961.09|21
1655628110000|2022-06-19 08:41:50|966.59|961.19|966.4|961|966.6|961.2|966.09|960.69|29
1655628120000|2022-06-19 08:42:00|966.39|960.99|966.14|960.74|966.44|961.04|966.14|960.74|24
1655628130000|2022-06-19 08:42:10|966.11|960.71|966.01|960.61|966.11|960.71|965.79|960.39|30
1655628140000|2022-06-19 08:42:20|965.99|960.59|966.51|961.11|966.51|961.11|965.84|960.44|28
1655628150000|2022-06-19 08:42:30|966.55|961.15|966.55|961.15|966.62|961.22|966.52|961.12|26
1655628160000|2022-06-19 08:42:40|966.56|961.16|966.52|961.12|966.7|961.3|966.47|961.07|25
1655628170000|2022-06-19 08:42:50|966.53|961.13|966.54|961.14|966.58|961.18|966.52|961.12|18
1655628180000|2022-06-19 08:43:00|966.55|961.15|966.57|961.17|966.59|961.19|966.55|961.15|16
1655628190000|2022-06-19 08:43:10|966.56|961.16|966.85|961.45|966.85|961.45|966.56|961.16|17
1655628200000|2022-06-19 08:43:20|966.86|961.46|966.88|961.48|966.9|961.5|966.84|961.44|17
1655628210000|2022-06-19 08:43:30|966.87|961.47|967.51|962.11|967.52|962.12|966.86|961.46|24
1655628220000|2022-06-19 08:43:40|967.52|962.12|967.81|962.41|967.84|962.44|967.52|962.12|23
1655628230000|2022-06-19 08:43:50|967.84|962.44|967.34|961.94|967.85|962.45|967.27|961.87|27
1655628240000|2022-06-19 08:44:00|967.36|961.96|967.31|961.91|967.45|962.05|967.11|961.71|30
1655628250000|2022-06-19 08:44:10|967.29|961.89|966.96|961.56|967.29|961.89|966.87|961.47|25
1655628260000|2022-06-19 08:44:20|966.93|961.53|966.97|961.57|967.09|961.69|966.59|961.19|27
1655628270000|2022-06-19 08:44:30|966.94|961.54|967.31|961.91|967.35|961.95|966.69|961.29|32
1655628280000|2022-06-19 08:44:40|967.33|961.93|967.88|962.48|967.88|962.48|967.3|961.9|29
1655628290000|2022-06-19 08:44:50|967.87|962.47|967.99|962.59|968|962.6|967.67|962.27|30
1655628300000|2022-06-19 08:45:00|968|962.6|967.75|962.35|968.26|962.86|967.75|962.35|28
1655628310000|2022-06-19 08:45:10|967.68|962.28|967.27|961.87|967.68|962.28|967.23|961.83|35
1655628320000|2022-06-19 08:45:20|967.26|961.86|967.15|961.75|967.32|961.92|967.03|961.63|30
1655628330000|2022-06-19 08:45:30|967.18|961.78|967.07|961.67|967.18|961.78|967.05|961.65|26
1655628340000|2022-06-19 08:45:40|967.08|961.68|966.17|960.77|967.08|961.68|966.09|960.69|26
1655628350000|2022-06-19 08:45:50|966.18|960.78|965.6|960.2|966.18|960.78|965.6|960.2|25
1655628360000|2022-06-19 08:46:00|965.67|960.27|965.86|960.46|966.08|960.68|965.59|960.19|31
1655628370000|2022-06-19 08:46:10|965.73|960.33|965.12|959.72|965.73|960.33|965.1|959.7|27
1655628380000|2022-06-19 08:46:20|965.13|959.73|965.32|959.92|965.38|959.98|965.13|959.73|25
1655628390000|2022-06-19 08:46:30|965.3|959.9|965.23|959.83|965.3|959.9|965.19|959.79|20
1655628400000|2022-06-19 08:46:40|965.22|959.82|964.96|959.56|965.24|959.84|964.96|959.56|17
1655628410000|2022-06-19 08:46:50|964.91|959.51|964.93|959.53|965.03|959.63|964.82|959.42|29
1655628420000|2022-06-19 08:47:00|964.92|959.52|964.94|959.54|965.03|959.63|964.8|959.4|32
1655628430000|2022-06-19 08:47:10|964.88|959.48|964.97|959.57|965.02|959.62|964.88|959.48|22
1655628440000|2022-06-19 08:47:20|964.92|959.52|964.83|959.43|964.92|959.52|964.75|959.35|28
1655628450000|2022-06-19 08:47:30|964.87|959.47|965.41|960.01|965.53|960.13|964.87|959.47|27
1655628460000|2022-06-19 08:47:40|965.39|959.99|965.38|959.98|965.46|960.06|965.12|959.72|30
1655628470000|2022-06-19 08:47:50|965.36|959.96|965.4|960|965.59|960.19|965.35|959.95|28
1655628480000|2022-06-19 08:48:00|965.41|960.01|965.69|960.29|965.69|960.29|965.41|960.01|28
1655628490000|2022-06-19 08:48:10|965.65|960.25|965.71|960.31|965.71|960.31|965.64|960.24|23
1655628500000|2022-06-19 08:48:20|965.72|960.32|966.21|960.81|966.23|960.83|965.69|960.29|24
1655628510000|2022-06-19 08:48:30|966.27|960.87|966.41|961.01|966.43|961.03|966.27|960.87|18
1655628520000|2022-06-19 08:48:40|966.42|961.02|966.96|961.56|966.96|961.56|966.42|961.02|23
1655628530000|2022-06-19 08:48:50|966.95|961.55|967.06|961.66|967.26|961.86|966.94|961.54|22
1655628540000|2022-06-19 08:49:00|967.13|961.73|967.21|961.81|967.23|961.83|967.11|961.71|22
1655628550000|2022-06-19 08:49:10|967.2|961.8|966.86|961.46|967.23|961.83|966.66|961.26|24
1655628560000|2022-06-19 08:49:20|966.85|961.45|966.81|961.41|966.86|961.46|966.77|961.37|21
1655628570000|2022-06-19 08:49:30|966.8|961.4|966.69|961.29|966.8|961.4|966.67|961.27|15
1655628580000|2022-06-19 08:49:40|966.68|961.28|966.66|961.26|966.68|961.28|966.66|961.26|4
1655628590000|2022-06-19 08:49:50|966.67|961.27|966.49|961.09|966.67|961.27|966.44|961.04|15
1655628600000|2022-06-19 08:50:00|966.37|960.97|966.48|961.08|966.51|961.11|966.35|960.95|23
1655628610000|2022-06-19 08:50:10|966.5|961.1|966.51|961.11|966.95|961.55|966.5|961.1|23
1655628620000|2022-06-19 08:50:20|966.55|961.15|965.56|960.16|966.55|961.15|965.55|960.15|31
1655628630000|2022-06-19 08:50:30|965.48|960.08|964.96|959.56|965.49|960.09|964.96|959.56|31
1655628640000|2022-06-19 08:50:40|964.93|959.53|964.59|959.19|964.93|959.53|964.36|958.96|30
1655628650000|2022-06-19 08:50:50|964.58|959.18|964.47|959.07|964.58|959.18|964.39|958.99|28
1655628660000|2022-06-19 08:51:00|964.48|959.08|965.13|959.73|965.15|959.75|964.48|959.08|20
1655628670000|2022-06-19 08:51:10|965.12|959.72|965.84|960.44|965.84|960.44|965.12|959.72|22
1655628680000|2022-06-19 08:51:20|965.83|960.43|966.06|960.66|966.45|961.05|965.83|960.43|30
1655628690000|2022-06-19 08:51:30|966.07|960.67|966.06|960.66|966.11|960.71|966.05|960.65|24
1655628700000|2022-06-19 08:51:40|966.07|960.67|966.09|960.69|966.09|960.69|966.03|960.63|22
1655628710000|2022-06-19 08:51:50|966.1|960.7|966.07|960.67|966.11|960.71|966.05|960.65|19
1655628720000|2022-06-19 08:52:00|966.08|960.68|966.23|960.83|966.33|960.93|966.06|960.66|21
1655628730000|2022-06-19 08:52:10|966.19|960.79|965.86|960.46|966.22|960.82|965.86|960.46|29
1655628740000|2022-06-19 08:52:20|965.76|960.36|965.77|960.37|965.86|960.46|965.67|960.27|28
1655628750000|2022-06-19 08:52:30|965.79|960.39|966.02|960.62|966.02|960.62|965.79|960.39|22
1655628760000|2022-06-19 08:52:40|966.03|960.63|965.95|960.55|966.04|960.64|965.95|960.55|16
1655628770000|2022-06-19 08:52:50|965.92|960.52|965.92|960.52|966|960.6|965.91|960.51|14
1655628780000|2022-06-19 08:53:00|965.91|960.51|966.14|960.74|966.22|960.82|965.91|960.51|26
1655628790000|2022-06-19 08:53:10|966.15|960.75|966.06|960.66|966.15|960.75|966.06|960.66|22
1655628800000|2022-06-19 08:53:20|966.05|960.65|965.93|960.53|966.07|960.67|965.9|960.5|20
1655628810000|2022-06-19 08:53:30|965.94|960.54|966.27|960.87|966.3|960.9|965.94|960.54|25
1655628820000|2022-06-19 08:53:40|966.28|960.88|966.3|960.9|966.31|960.91|966.18|960.78|25
1655628830000|2022-06-19 08:53:50|966.31|960.91|966.31|960.91|966.32|960.92|966.27|960.87|25
1655628840000|2022-06-19 08:54:00|966.3|960.9|966.31|960.91|966.32|960.92|966.26|960.86|20
1655628850000|2022-06-19 08:54:10|966.3|960.9|966.12|960.72|966.32|960.92|966.11|960.71|21
1655628860000|2022-06-19 08:54:20|966.13|960.73|966.65|961.25|966.65|961.25|966.11|960.71|20
1655628870000|2022-06-19 08:54:30|966.64|961.24|967.13|961.73|967.13|961.73|966.48|961.08|31
1655628880000|2022-06-19 08:54:40|967.08|961.68|967.08|961.68|967.22|961.82|966.89|961.49|29
1655628890000|2022-06-19 08:54:50|967.07|961.67|966.51|961.11|967.08|961.68|966.48|961.08|26
1655628900000|2022-06-19 08:55:00|966.5|961.1|966.58|961.18|966.59|961.19|966.49|961.09|22
1655628910000|2022-06-19 08:55:10|966.56|961.16|967.64|962.24|967.72|962.32|966.56|961.16|29
1655628920000|2022-06-19 08:55:20|967.58|962.18|968.61|963.21|968.74|963.34|967.58|962.18|35
1655628930000|2022-06-19 08:55:30|968.58|963.18|967.82|962.42|968.58|963.18|967.81|962.41|29
1655628940000|2022-06-19 08:55:40|967.9|962.5|969.39|963.99|969.39|963.99|967.9|962.5|34
1655628950000|2022-06-19 08:55:50|969.43|964.03|968.91|963.51|969.44|964.04|968.9|963.5|24
1655628960000|2022-06-19 08:56:00|968.9|963.5|969.34|963.94|969.62|964.22|968.89|963.49|34
1655628970000|2022-06-19 08:56:10|969.21|963.81|971.56|966.16|971.56|966.16|969.21|963.81|32
1655628980000|2022-06-19 08:56:20|971.73|966.33|971.04|965.64|972.09|966.69|970.85|965.45|38
1655628990000|2022-06-19 08:56:30|971.15|965.75|972.49|967.09|972.49|967.09|971.15|965.75|36
1655629000000|2022-06-19 08:56:40|972.51|967.11|972.22|966.82|972.51|967.11|972.2|966.8|31
1655629010000|2022-06-19 08:56:50|972.03|966.63|971.06|965.66|972.03|966.63|970.75|965.35|38
1655629020000|2022-06-19 08:57:00|971.04|965.64|970.82|965.42|971.04|965.64|970.65|965.25|36
1655629030000|2022-06-19 08:57:10|970.81|965.41|970.56|965.16|970.82|965.42|970.56|965.16|31
1655629040000|2022-06-19 08:57:20|970.52|965.12|969.66|964.26|970.53|965.13|969.65|964.25|31
1655629050000|2022-06-19 08:57:30|969.67|964.27|969.82|964.42|970.03|964.63|969.65|964.25|28
1655629060000|2022-06-19 08:57:40|969.83|964.43|969.1|963.7|969.85|964.45|969.04|963.64|32
1655629070000|2022-06-19 08:57:50|969.08|963.68|969.65|964.25|969.67|964.27|969.08|963.68|24
1655629080000|2022-06-19 08:58:00|969.63|964.23|969.26|963.86|969.63|964.23|969.17|963.77|26
1655629090000|2022-06-19 08:58:10|969.24|963.84|968.8|963.4|969.27|963.87|968.61|963.21|31
1655629100000|2022-06-19 08:58:20|968.81|963.41|969.13|963.73|969.23|963.83|968.81|963.41|25
1655629110000|2022-06-19 08:58:30|969.12|963.72|967.96|962.56|969.12|963.72|967.95|962.55|22
1655629120000|2022-06-19 08:58:40|967.94|962.54|968.02|962.62|968.16|962.76|967.93|962.53|26
1655629130000|2022-06-19 08:58:50|968.01|962.61|968.09|962.69|968.1|962.7|968.01|962.61|21
1655629140000|2022-06-19 08:59:00|968.24|962.84|968.7|963.3|968.73|963.33|968.24|962.84|24
1655629150000|2022-06-19 08:59:10|968.67|963.27|969.5|964.1|969.55|964.15|968.67|963.27|33
1655629160000|2022-06-19 08:59:20|969.46|964.06|969.61|964.21|969.61|964.21|969.46|964.06|22
1655629170000|2022-06-19 08:59:30|969.6|964.2|969.58|964.18|969.76|964.36|969.56|964.16|24
1655629180000|2022-06-19 08:59:40|969.57|964.17|969.58|964.18|969.58|964.18|969.07|963.67|27
1655629190000|2022-06-19 08:59:50|969.61|964.21|969.5|964.1|969.65|964.25|969.5|964.1|21
1655629200000|2022-06-19 09:00:00|969.44|964.04|968.94|963.54|969.44|964.04|968.91|963.51|24
1655629210000|2022-06-19 09:00:10|968.88|963.48|969.1|963.7|969.1|963.7|968.58|963.18|25
1655629220000|2022-06-19 09:00:20|969.12|963.72|969.72|964.32|969.97|964.57|969.12|963.72|33
1655629230000|2022-06-19 09:00:30|969.7|964.3|969.65|964.25|969.77|964.37|969.53|964.13|23
1655629240000|2022-06-19 09:00:40|969.64|964.24|969.36|963.96|969.7|964.3|969.33|963.93|23
1655629250000|2022-06-19 09:00:50|969.37|963.97|969.48|964.08|969.5|964.1|969|963.6|25
1655629260000|2022-06-19 09:01:00|969.49|964.09|968.48|963.08|969.58|964.18|968.48|963.08|28
1655629270000|2022-06-19 09:01:10|968.51|963.11|968.14|962.74|968.54|963.14|968.08|962.68|27
1655629280000|2022-06-19 09:01:20|968.17|962.77|968.41|963.01|968.54|963.14|968.17|962.77|27
1655629290000|2022-06-19 09:01:30|968.4|963|967.55|962.15|968.43|963.03|967.39|961.99|34
1655629300000|2022-06-19 09:01:40|967.56|962.16|967.26|961.86|967.65|962.25|967.22|961.82|25
1655629310000|2022-06-19 09:01:50|967.28|961.88|967.25|961.85|967.33|961.93|967.21|961.81|29
1655629320000|2022-06-19 09:02:00|967.26|961.86|966.78|961.38|967.26|961.86|966.78|961.38|32
1655629330000|2022-06-19 09:02:10|966.71|961.31|966.95|961.55|967.1|961.7|966.66|961.26|35
1655629340000|2022-06-19 09:02:20|966.94|961.54|966.89|961.49|966.94|961.54|966.81|961.41|20
1655629350000|2022-06-19 09:02:30|966.88|961.48|966.73|961.33|967.18|961.78|966.72|961.32|33
1655629360000|2022-06-19 09:02:40|966.72|961.32|966.98|961.58|967.08|961.68|966.72|961.32|21
1655629370000|2022-06-19 09:02:50|966.99|961.59|967.94|962.54|967.95|962.55|966.99|961.59|31
1655629380000|2022-06-19 09:03:00|968.04|962.64|968.88|963.48|969.13|963.73|968.04|962.64|32
1655629390000|2022-06-19 09:03:10|968.87|963.47|969.04|963.64|969.23|963.83|968.85|963.45|31
1655629400000|2022-06-19 09:03:20|969.02|963.62|968.32|962.92|969.03|963.63|968.31|962.91|30
1655629410000|2022-06-19 09:03:30|968.29|962.89|966.96|961.56|968.29|962.89|966.96|961.56|35
1655629420000|2022-06-19 09:03:40|966.97|961.57|966.59|961.19|967.11|961.71|966.59|961.19|28
1655629430000|2022-06-19 09:03:50|966.6|961.2|966.69|961.29|966.77|961.37|966.58|961.18|16
1655629440000|2022-06-19 09:04:00|966.68|961.28|966.88|961.48|966.95|961.55|966.65|961.25|29
1655629450000|2022-06-19 09:04:10|966.9|961.5|966.64|961.24|966.9|961.5|966.64|961.24|26
1655629460000|2022-06-19 09:04:20|966.63|961.23|966.51|961.11|966.63|961.23|966.51|961.11|19
1655629470000|2022-06-19 09:04:30|966.4|961|967.01|961.61|967.02|961.62|966.26|960.86|29
1655629480000|2022-06-19 09:04:40|967|961.6|967.36|961.96|967.37|961.97|966.82|961.42|29
1655629490000|2022-06-19 09:04:50|967.37|961.97|967.37|961.97|967.7|962.3|967.37|961.97|24
1655629500000|2022-06-19 09:05:00|967.39|961.99|967.38|961.98|967.41|962.01|967.21|961.81|27
1655629510000|2022-06-19 09:05:10|967.39|961.99|967.92|962.52|967.92|962.52|967.39|961.99|29
1655629520000|2022-06-19 09:05:20|968.02|962.62|968.23|962.83|968.41|963.01|968.02|962.62|30
1655629530000|2022-06-19 09:05:30|968.22|962.82|968.1|962.7|968.3|962.9|968.1|962.7|20
1655629540000|2022-06-19 09:05:40|968.06|962.66|967.95|962.55|968.21|962.81|967.88|962.48|29
1655629550000|2022-06-19 09:05:50|967.94|962.54|967.91|962.51|968.2|962.8|967.9|962.5|20
1655629560000|2022-06-19 09:06:00|967.94|962.54|967.66|962.26|968.11|962.71|967.57|962.17|28
1655629570000|2022-06-19 09:06:10|967.65|962.25|967.23|961.83|967.65|962.25|967.22|961.82|24
1655629580000|2022-06-19 09:06:20|967.24|961.84|967.16|961.76|967.53|962.13|967.16|961.76|23
1655629590000|2022-06-19 09:06:30|967.15|961.75|967.26|961.86|967.26|961.86|967.14|961.74|22
1655629600000|2022-06-19 09:06:40|967.27|961.87|967.04|961.64|967.54|962.14|967|961.6|30
1655629610000|2022-06-19 09:06:50|967.03|961.63|967.36|961.96|967.36|961.96|967|961.6|28
1655629620000|2022-06-19 09:07:00|967.34|961.94|967.27|961.87|967.4|962|967.26|961.86|15
1655629630000|2022-06-19 09:07:10|967.26|961.86|966.7|961.3|967.26|961.86|966.61|961.21|25
1655629640000|2022-06-19 09:07:20|966.68|961.28|966.76|961.36|966.81|961.41|966.28|960.88|30
1655629650000|2022-06-19 09:07:30|966.78|961.38|967.4|962|967.71|962.31|966.78|961.38|29
1655629660000|2022-06-19 09:07:40|967.44|962.04|967.6|962.2|967.64|962.24|967.31|961.91|30
1655629670000|2022-06-19 09:07:50|967.58|962.18|966.94|961.54|967.58|962.18|966.91|961.51|21
1655629680000|2022-06-19 09:08:00|966.97|961.57|967.37|961.97|967.48|962.08|966.97|961.57|24
1655629690000|2022-06-19 09:08:10|967.35|961.95|967.14|961.74|967.37|961.97|967.04|961.64|27
1655629700000|2022-06-19 09:08:20|967.11|961.71|967.18|961.78|967.21|961.81|967.11|961.71|24
1655629710000|2022-06-19 09:08:30|967.19|961.79|967.41|962.01|967.41|962.01|967.17|961.77|17
1655629720000|2022-06-19 09:08:40|967.43|962.03|967.27|961.87|967.44|962.04|967.24|961.84|24
1655629730000|2022-06-19 09:08:50|967.35|961.95|967.06|961.66|967.39|961.99|967.06|961.66|15
1655629740000|2022-06-19 09:09:00|967.07|961.67|968.22|962.82|968.25|962.85|967.06|961.66|35
1655629750000|2022-06-19 09:09:10|968.21|962.81|969.22|963.82|969.37|963.97|968.21|962.81|33
1655629760000|2022-06-19 09:09:20|969.33|963.93|969.36|963.96|969.46|964.06|969.19|963.79|32
1655629770000|2022-06-19 09:09:30|969.34|963.94|969.62|964.22|969.64|964.24|969.31|963.91|24
1655629780000|2022-06-19 09:09:40|969.61|964.21|969.99|964.59|970.55|965.15|969.61|964.21|32
1655629790000|2022-06-19 09:09:50|970|964.6|970.24|964.84|970.27|964.87|969.99|964.59|29
1655629800000|2022-06-19 09:10:00|970.23|964.83|971.16|965.76|971.21|965.81|970.08|964.68|32
1655629810000|2022-06-19 09:10:10|971.14|965.74|971.11|965.71|971.75|966.35|971.11|965.71|29
1655629820000|2022-06-19 09:10:20|971.13|965.73|971.04|965.64|971.14|965.74|970.47|965.07|33
1655629830000|2022-06-19 09:10:30|971.06|965.66|971.63|966.23|971.63|966.23|970.84|965.44|30
1655629840000|2022-06-19 09:10:40|971.64|966.24|971.31|965.91|971.68|966.28|971.23|965.83|31
1655629850000|2022-06-19 09:10:50|971.3|965.9|971.49|966.09|971.58|966.18|971.19|965.79|32
1655629860000|2022-06-19 09:11:00|971.37|965.97|970.63|965.23|971.37|965.97|970.63|965.23|31
1655629870000|2022-06-19 09:11:10|970.55|965.15|971.81|966.41|971.81|966.41|970.54|965.14|32
1655629880000|2022-06-19 09:11:20|971.87|966.47|972.16|966.76|972.35|966.95|971.87|966.47|34
1655629890000|2022-06-19 09:11:30|972.15|966.75|972.53|967.13|972.74|967.34|971.79|966.39|35
1655629900000|2022-06-19 09:11:40|972.54|967.14|971.85|966.45|972.57|967.17|971.85|966.45|32
1655629910000|2022-06-19 09:11:50|971.84|966.44|972.39|966.99|972.54|967.14|971.84|966.44|28
1655629920000|2022-06-19 09:12:00|972.41|967.01|972.61|967.21|972.65|967.25|972.18|966.78|30
1655629930000|2022-06-19 09:12:10|972.62|967.22|972.17|966.77|972.77|967.37|972.11|966.71|32
1655629940000|2022-06-19 09:12:20|972.16|966.76|972.1|966.7|972.24|966.84|972.1|966.7|23
1655629950000|2022-06-19 09:12:30|971.89|966.49|971.52|966.12|971.91|966.51|971.52|966.12|28
1655629960000|2022-06-19 09:12:40|971.48|966.08|970.76|965.36|971.48|966.08|970.74|965.34|21
1655629970000|2022-06-19 09:12:50|970.74|965.34|971.26|965.86|971.26|965.86|970.62|965.22|26
1655629980000|2022-06-19 09:13:00|971.09|965.69|970.92|965.52|971.1|965.7|970.9|965.5|25
1655629990000|2022-06-19 09:13:10|970.91|965.51|971.01|965.61|971.01|965.61|970.89|965.49|17
1655630000000|2022-06-19 09:13:20|971|965.6|970.84|965.44|971.01|965.61|970.84|965.44|23
1655630010000|2022-06-19 09:13:30|970.85|965.45|971.6|966.2|971.62|966.22|970.84|965.44|27
1655630020000|2022-06-19 09:13:40|971.61|966.21|972.2|966.8|972.24|966.84|971.45|966.05|36
1655630030000|2022-06-19 09:13:50|972.18|966.78|972.56|967.16|972.56|967.16|971.95|966.55|20
1655630040000|2022-06-19 09:14:00|972.58|967.18|972.85|967.45|972.91|967.51|972.57|967.17|26
1655630050000|2022-06-19 09:14:10|972.86|967.46|972.92|967.52|972.94|967.54|972.68|967.28|29
1655630060000|2022-06-19 09:14:20|972.98|967.58|973.52|968.12|973.67|968.27|972.98|967.58|24
1655630070000|2022-06-19 09:14:30|973.51|968.11|973.47|968.07|973.55|968.15|972.83|967.43|32
1655630080000|2022-06-19 09:14:40|973.43|968.03|975.5|970.1|976.18|970.78|973.43|968.03|35
1655630090000|2022-06-19 09:14:50|975.4|970|975.85|970.45|976.03|970.63|975.01|969.61|32
1655630100000|2022-06-19 09:15:00|975.86|970.46|975.87|970.47|976.22|970.82|975.5|970.1|34
1655630110000|2022-06-19 09:15:10|975.76|970.36|973.74|968.34|975.78|970.38|973.73|968.33|34
1655630120000|2022-06-19 09:15:20|973.71|968.31|973.67|968.27|973.86|968.46|973.31|967.91|36
1655630130000|2022-06-19 09:15:30|973.66|968.26|973.27|967.87|974.43|969.03|973.19|967.79|34
1655630140000|2022-06-19 09:15:40|973.33|967.93|973.35|967.95|973.52|968.12|973.11|967.71|30
1655630150000|2022-06-19 09:15:50|973.33|967.93|972.54|967.14|973.68|968.28|972.46|967.06|32
1655630160000|2022-06-19 09:16:00|972.51|967.11|977.19|971.79|978.04|972.64|972.03|966.63|36
1655630170000|2022-06-19 09:16:10|977.01|971.61|976.15|970.75|977.13|971.73|975.14|969.74|39
1655630180000|2022-06-19 09:16:20|976.12|970.72|977.86|972.46|977.97|972.57|975.48|970.08|38
1655630190000|2022-06-19 09:16:30|977.84|972.44|987.96|982.56|987.96|982.56|977.84|972.44|38
1655630200000|2022-06-19 09:16:40|987.63|982.23|990.89|985.49|995.15|989.75|987.15|981.75|39
1655630210000|2022-06-19 09:16:50|990.63|985.23|989.18|983.78|991.29|985.89|986.61|981.21|40
1655630220000|2022-06-19 09:17:00|988.58|983.18|990.62|985.22|992.08|986.68|988.44|983.04|38
1655630230000|2022-06-19 09:17:10|990.64|985.24|990.58|985.18|992.13|986.73|990.48|985.08|40
1655630240000|2022-06-19 09:17:20|990.64|985.24|991.26|985.86|992.48|987.08|990.64|985.24|35
1655630250000|2022-06-19 09:17:30|991.15|985.75|990.52|985.12|991.15|985.75|989.99|984.59|39
1655630260000|2022-06-19 09:17:40|990.67|985.27|990.07|984.67|991.21|985.81|989.9|984.5|38
1655630270000|2022-06-19 09:17:50|990.11|984.71|990.16|984.76|990.17|984.77|989.39|983.99|39
1655630280000|2022-06-19 09:18:00|990.09|984.69|991.78|986.38|991.78|986.38|990.01|984.61|39
1655630290000|2022-06-19 09:18:10|991.9|986.5|995.06|989.66|995.06|989.66|991.9|986.5|38
1655630300000|2022-06-19 09:18:20|995.49|990.09|995.7|990.3|997.06|991.66|994.27|988.87|40
1655630310000|2022-06-19 09:18:30|995.68|990.28|995.33|989.93|996.37|990.97|994.56|989.16|39
1655630320000|2022-06-19 09:18:40|995.22|989.82|996.51|991.11|996.51|991.11|995.13|989.73|35
1655630330000|2022-06-19 09:18:50|996.55|991.15|993.41|988.01|996.88|991.48|993.41|988.01|40
1655630340000|2022-06-19 09:19:00|993.34|987.94|991.64|986.24|993.63|988.23|991.5|986.1|37
1655630350000|2022-06-19 09:19:10|991.6|986.2|991.01|985.61|992.06|986.66|990.62|985.22|38
1655630360000|2022-06-19 09:19:20|991.08|985.68|992.54|987.14|992.61|987.21|991.08|985.68|37
1655630370000|2022-06-19 09:19:30|992.72|987.32|993.29|987.89|993.74|988.34|992.72|987.32|37
1655630380000|2022-06-19 09:19:40|993.27|987.87|993.2|987.8|994.1|988.7|992.72|987.32|39
1655630390000|2022-06-19 09:19:50|993.18|987.78|992.01|986.61|993.45|988.05|991.96|986.56|36
1655630400000|2022-06-19 09:20:00|992|986.6|991.72|986.32|992.03|986.63|991.27|985.87|40
1655630410000|2022-06-19 09:20:10|991.85|986.45|990.96|985.56|992.26|986.86|990.96|985.56|40
1655630420000|2022-06-19 09:20:20|990.75|985.35|989|983.6|990.77|985.37|988.92|983.52|39
1655630430000|2022-06-19 09:20:30|989.02|983.62|989.44|984.04|990.3|984.9|988.95|983.55|37
1655630440000|2022-06-19 09:20:40|989.45|984.05|988.36|982.96|989.45|984.05|988.34|982.94|32
1655630450000|2022-06-19 09:20:50|988.28|982.88|988.46|983.06|988.58|983.18|988.14|982.74|31
1655630460000|2022-06-19 09:21:00|988.45|983.05|988.45|983.05|988.66|983.26|987.99|982.59|37
1655630470000|2022-06-19 09:21:10|988.46|983.06|989.24|983.84|989.26|983.86|988.42|983.02|35
1655630480000|2022-06-19 09:21:20|989.19|983.79|988.95|983.55|989.19|983.79|988.79|983.39|32
1655630490000|2022-06-19 09:21:30|988.96|983.56|988.78|983.38|988.96|983.56|988.46|983.06|34
1655630500000|2022-06-19 09:21:40|988.56|983.16|988.41|983.01|988.56|983.16|988.22|982.82|36
1655630510000|2022-06-19 09:21:50|988.42|983.02|988.12|982.72|988.5|983.1|988.05|982.65|30
1655630520000|2022-06-19 09:22:00|988.15|982.75|987.94|982.54|988.21|982.81|987.93|982.53|33
1655630530000|2022-06-19 09:22:10|987.92|982.52|987.89|982.49|988.22|982.82|987.62|982.22|33
1655630540000|2022-06-19 09:22:20|987.87|982.47|987.2|981.8|987.87|982.47|987.17|981.77|33
1655630550000|2022-06-19 09:22:30|987.22|981.82|987.08|981.68|987.29|981.89|987.08|981.68|32
1655630560000|2022-06-19 09:22:40|987.1|981.7|986.21|980.81|987.17|981.77|986.21|980.81|29
1655630570000|2022-06-19 09:22:50|986.2|980.8|986.65|981.25|986.7|981.3|986.18|980.78|31
1655630580000|2022-06-19 09:23:00|986.66|981.26|988.04|982.64|988.11|982.71|986.66|981.26|36
1655630590000|2022-06-19 09:23:10|988.05|982.65|988.88|983.48|988.89|983.49|988.05|982.65|35
1655630600000|2022-06-19 09:23:20|988.73|983.33|988.22|982.82|989.1|983.7|988.09|982.69|38
1655630610000|2022-06-19 09:23:30|988.23|982.83|988.27|982.87|988.3|982.9|987.93|982.53|37
1655630620000|2022-06-19 09:23:40|988.28|982.88|988.28|982.88|988.34|982.94|987.91|982.51|34
1655630630000|2022-06-19 09:23:50|988.29|982.89|987.72|982.32|988.29|982.89|987.58|982.18|32
1655630640000|2022-06-19 09:24:00|987.7|982.3|987.49|982.09|987.72|982.32|987.48|982.08|27
1655630650000|2022-06-19 09:24:10|987.45|982.05|987.97|982.57|988.08|982.68|987.42|982.02|32
1655630660000|2022-06-19 09:24:20|988.23|982.83|988.6|983.2|988.77|983.37|988.19|982.79|34
1655630670000|2022-06-19 09:24:30|988.62|983.22|989.69|984.29|989.71|984.31|988.62|983.22|33
1655630680000|2022-06-19 09:24:40|989.71|984.31|989.63|984.23|989.82|984.42|989.59|984.19|28
1655630690000|2022-06-19 09:24:50|989.58|984.18|989.88|984.48|990.01|984.61|989.58|984.18|28
1655630700000|2022-06-19 09:25:00|989.9|984.5|989.84|984.44|990.24|984.84|989.55|984.15|29
1655630710000|2022-06-19 09:25:10|989.83|984.43|990.76|985.36|990.86|985.46|989.79|984.39|35
1655630720000|2022-06-19 09:25:20|990.73|985.33|990.45|985.05|990.75|985.35|990.42|985.02|34
1655630730000|2022-06-19 09:25:30|990.42|985.02|992.41|987.01|992.49|987.09|990.42|985.02|32
1655630740000|2022-06-19 09:25:40|992.4|987|992.39|986.99|992.69|987.29|992.34|986.94|35
1655630750000|2022-06-19 09:25:50|992.37|986.97|993.15|987.75|993.62|988.22|992.37|986.97|38
1655630760000|2022-06-19 09:26:00|993.14|987.74|991.24|985.84|993.14|987.74|991.22|985.82|38
1655630770000|2022-06-19 09:26:10|991.27|985.87|991.32|985.92|992.19|986.79|991.12|985.72|38
1655630780000|2022-06-19 09:26:20|991.31|985.91|990.65|985.25|991.31|985.91|990.62|985.22|31
1655630790000|2022-06-19 09:26:30|990.68|985.28|990.73|985.33|990.86|985.46|990.67|985.27|32
1655630800000|2022-06-19 09:26:40|990.72|985.32|989.83|984.43|990.73|985.33|989.83|984.43|37
1655630810000|2022-06-19 09:26:50|989.86|984.46|989.88|984.48|989.91|984.51|989.21|983.81|31
1655630820000|2022-06-19 09:27:00|989.91|984.51|989.78|984.38|989.97|984.57|989.75|984.35|32
1655630830000|2022-06-19 09:27:10|989.77|984.37|989.71|984.31|989.77|984.37|989.08|983.68|31
1655630840000|2022-06-19 09:27:20|989.74|984.34|990.13|984.73|990.13|984.73|989.54|984.14|34
1655630850000|2022-06-19 09:27:30|990.15|984.75|991.29|985.89|991.29|985.89|989.88|984.48|36
1655630860000|2022-06-19 09:27:40|991.41|986.01|992.11|986.71|992.22|986.82|991.36|985.96|35
1655630870000|2022-06-19 09:27:50|992.05|986.65|992.01|986.61|992.18|986.78|991.87|986.47|33
1655630880000|2022-06-19 09:28:00|991.98|986.58|991.62|986.22|991.98|986.58|991.45|986.05|34
1655630890000|2022-06-19 09:28:10|991.56|986.16|992.51|987.11|992.53|987.13|991.37|985.97|35
1655630900000|2022-06-19 09:28:20|992.47|987.07|992.11|986.71|992.71|987.31|992.08|986.68|34
1655630910000|2022-06-19 09:28:30|992.09|986.69|992.6|987.2|992.63|987.23|991.73|986.33|37
1655630920000|2022-06-19 09:28:40|992.63|987.23|993.68|988.28|993.85|988.45|992.56|987.16|34
1655630930000|2022-06-19 09:28:50|993.61|988.21|995.23|989.83|995.28|989.88|993.55|988.15|33
1655630940000|2022-06-19 09:29:00|995.11|989.71|994.36|988.96|995.14|989.74|993.96|988.56|36
1655630950000|2022-06-19 09:29:10|994.57|989.17|995.93|990.53|996.02|990.62|994.54|989.14|32
1655630960000|2022-06-19 09:29:20|995.91|990.51|995.56|990.16|995.99|990.59|995.56|990.16|35
1655630970000|2022-06-19 09:29:30|995.47|990.07|993.48|988.08|995.47|990.07|993.41|988.01|37
1655630980000|2022-06-19 09:29:40|993.47|988.07|992.99|987.59|993.55|988.15|992.89|987.49|32
1655630990000|2022-06-19 09:29:50|992.96|987.56|992.24|986.84|993.29|987.89|992.08|986.68|35
1655631000000|2022-06-19 09:30:00|992.41|987.01|992.16|986.76|992.82|987.42|992.03|986.63|38
1655631010000|2022-06-19 09:30:10|992.18|986.78|991.77|986.37|992.19|986.79|990.97|985.57|33
1655631020000|2022-06-19 09:30:20|991.88|986.48|992.52|987.12|992.52|987.12|990.98|985.58|36
1655631030000|2022-06-19 09:30:30|992.67|987.27|992.35|986.95|992.7|987.3|991.84|986.44|39
1655631040000|2022-06-19 09:30:40|992.22|986.82|993.47|988.07|993.47|988.07|992.16|986.76|34
1655631050000|2022-06-19 09:30:50|993.67|988.27|994.34|988.94|994.51|989.11|993.67|988.27|36
1655631060000|2022-06-19 09:31:00|994.35|988.95|994.61|989.21|995.08|989.68|994.01|988.61|36
1655631070000|2022-06-19 09:31:10|994.31|988.91|996.77|991.37|996.77|991.37|994.06|988.66|39
1655631080000|2022-06-19 09:31:20|997.11|991.71|998.06|992.66|998.06|992.66|996.41|991.01|39
1655631090000|2022-06-19 09:31:30|998.26|992.86|998.73|993.33|999.98|994.58|997.57|992.17|39
1655631100000|2022-06-19 09:31:40|998.16|992.76|995.3|989.9|998.16|992.76|995.25|989.85|39
1655631110000|2022-06-19 09:31:50|995.32|989.92|996.95|991.55|997.92|992.52|995.25|989.85|35
1655631120000|2022-06-19 09:32:00|996.94|991.54|995.71|990.31|997.4|992|995.71|990.31|38
1655631130000|2022-06-19 09:32:10|995.57|990.17|994.98|989.58|995.76|990.36|994.8|989.4|37
1655631140000|2022-06-19 09:32:20|994.96|989.56|995.58|990.18|995.58|990.18|994.24|988.84|37
1655631150000|2022-06-19 09:32:30|995.6|990.2|996.65|991.25|997.52|992.12|995.6|990.2|39
1655631160000|2022-06-19 09:32:40|996.59|991.19|995.67|990.27|996.97|991.57|995.45|990.05|36
1655631170000|2022-06-19 09:32:50|995.59|990.19|995.07|989.67|995.71|990.31|994.95|989.55|34
1655631180000|2022-06-19 09:33:00|995.61|990.21|997.08|991.68|998.34|992.94|995.61|990.21|35
1655631190000|2022-06-19 09:33:10|997.11|991.71|997.78|992.38|997.78|992.38|996.48|991.08|38
1655631200000|2022-06-19 09:33:20|997.99|992.59|996.49|991.09|998.99|993.59|996.37|990.97|36
1655631210000|2022-06-19 09:33:30|996.53|991.13|995.9|990.5|996.7|991.3|995.9|990.5|32
1655631220000|2022-06-19 09:33:40|995.91|990.51|996.53|991.13|996.72|991.32|995.72|990.32|38
1655631230000|2022-06-19 09:33:50|996.48|991.08|997.52|992.12|998.4|993|996.2|990.8|37
1655631240000|2022-06-19 09:34:00|997.43|992.03|996.27|990.87|997.56|992.16|996.19|990.79|35
1655631250000|2022-06-19 09:34:10|996.25|990.85|997.77|992.37|997.79|992.39|995.97|990.57|40
1655631260000|2022-06-19 09:34:20|997.72|992.32|997.66|992.26|998.41|993.01|997.47|992.07|40
1655631270000|2022-06-19 09:34:30|997.71|992.31|998.57|993.17|999.08|993.68|997.71|992.31|38
1655631280000|2022-06-19 09:34:40|998.58|993.18|999.59|994.19|999.59|994.19|998.06|992.66|36
1655631290000|2022-06-19 09:34:50|999.57|994.17|1001.17|995.77|1001.17|995.77|999.57|994.17|36
1655631300000|2022-06-19 09:35:00|1001.12|995.72|1000.08|994.68|1001.12|995.72|998.68|993.28|39
1655631310000|2022-06-19 09:35:10|1000.12|994.72|998.86|993.46|1000.37|994.97|998.72|993.32|39
1655631320000|2022-06-19 09:35:20|998.83|993.43|998.31|992.91|999.64|994.24|998.26|992.86|37
1655631330000|2022-06-19 09:35:30|998.29|992.89|997.48|992.08|998.3|992.9|997.48|992.08|37
1655631340000|2022-06-19 09:35:40|997.46|992.06|996.91|991.51|997.66|992.26|996.9|991.5|35
1655631350000|2022-06-19 09:35:50|996.93|991.53|997.17|991.77|997.24|991.84|996.35|990.95|35
1655631360000|2022-06-19 09:36:00|997.15|991.75|998.31|992.91|998.54|993.14|996.98|991.58|38
1655631370000|2022-06-19 09:36:10|998.32|992.92|998.41|993.01|998.56|993.16|997.81|992.41|35
1655631380000|2022-06-19 09:36:20|998.31|992.91|998.62|993.22|998.62|993.22|997.71|992.31|39
1655631390000|2022-06-19 09:36:30|998.65|993.25|998.99|993.59|999.21|993.81|998.58|993.18|35
1655631400000|2022-06-19 09:36:40|998.91|993.51|998.25|992.85|998.91|993.51|998.11|992.71|35
1655631410000|2022-06-19 09:36:50|998.2|992.8|995.92|990.52|998.2|992.8|995.92|990.52|38
1655631420000|2022-06-19 09:37:00|995.9|990.5|995.66|990.26|995.92|990.52|995.37|989.97|37
1655631430000|2022-06-19 09:37:10|995.72|990.32|995.22|989.82|995.95|990.55|995.18|989.78|36
1655631440000|2022-06-19 09:37:20|995.02|989.62|995.14|989.74|995.17|989.77|994.78|989.38|35
1655631450000|2022-06-19 09:37:30|995.15|989.75|997.15|991.75|997.23|991.83|995.04|989.64|37
1655631460000|2022-06-19 09:37:40|997.1|991.7|996.6|991.2|997.1|991.7|995.94|990.54|37
1655631470000|2022-06-19 09:37:50|996.56|991.16|996.7|991.3|997.08|991.68|996.18|990.78|37
1655631480000|2022-06-19 09:38:00|996.69|991.29|996.47|991.07|997.1|991.7|996.46|991.06|36
1655631490000|2022-06-19 09:38:10|996.46|991.06|994.98|989.58|996.46|991.06|994.61|989.21|35
1655631500000|2022-06-19 09:38:20|995.44|990.04|996.02|990.62|996.03|990.63|995.44|990.04|35
1655631510000|2022-06-19 09:38:30|995.98|990.58|996.09|990.69|996.42|991.02|995.98|990.58|34
1655631520000|2022-06-19 09:38:40|996.23|990.83|995.34|989.94|996.37|990.97|995.33|989.93|36
1655631530000|2022-06-19 09:38:50|995.32|989.92|995.67|990.27|995.86|990.46|995.32|989.92|29
1655631540000|2022-06-19 09:39:00|995.65|990.25|994.86|989.46|995.65|990.25|994.79|989.39|36
1655631550000|2022-06-19 09:39:10|994.87|989.47|995.03|989.63|995.51|990.11|994.78|989.38|37
1655631560000|2022-06-19 09:39:20|995|989.6|994.91|989.51|995.23|989.83|994.8|989.4|36
1655631570000|2022-06-19 09:39:30|995.18|989.78|994.75|989.35|995.55|990.15|993.93|988.53|35
1655631580000|2022-06-19 09:39:40|994.73|989.33|994.47|989.07|995.68|990.28|994.47|989.07|34
1655631590000|2022-06-19 09:39:50|994.38|988.98|996.45|991.05|996.46|991.06|994.36|988.96|38
1655631600000|2022-06-19 09:40:00|996.47|991.07|995.24|989.84|996.65|991.25|994.9|989.5|36
1655631610000|2022-06-19 09:40:10|995.23|989.83|995.1|989.7|995.37|989.97|994.8|989.4|33
1655631620000|2022-06-19 09:40:20|995.23|989.83|994.01|988.61|995.23|989.83|994|988.6|33
1655631630000|2022-06-19 09:40:30|994|988.6|994.13|988.73|994.57|989.17|994|988.6|33
1655631640000|2022-06-19 09:40:40|994.11|988.71|993.98|988.58|994.15|988.75|993.98|988.58|30
1655631650000|2022-06-19 09:40:50|993.97|988.57|994.32|988.92|994.53|989.13|993.97|988.57|34
1655631660000|2022-06-19 09:41:00|994.18|988.78|993.71|988.31|994.18|988.78|993.69|988.29|34
1655631670000|2022-06-19 09:41:10|993.7|988.3|994.11|988.71|994.11|988.71|993.44|988.04|31
1655631680000|2022-06-19 09:41:20|994.1|988.7|994.53|989.13|994.77|989.37|993.79|988.39|33
1655631690000|2022-06-19 09:41:30|994.51|989.11|993.79|988.39|994.51|989.11|993.5|988.1|35
1655631700000|2022-06-19 09:41:40|993.8|988.4|993.09|987.69|993.8|988.4|993.03|987.63|36
1655631710000|2022-06-19 09:41:50|993.07|987.67|994.11|988.71|994.11|988.71|992.84|987.44|35
1655631720000|2022-06-19 09:42:00|994.18|988.78|995.27|989.87|995.82|990.42|994.18|988.78|38
1655631730000|2022-06-19 09:42:10|995.29|989.89|996.27|990.87|996.64|991.24|995.13|989.73|37
1655631740000|2022-06-19 09:42:20|996.24|990.84|996.44|991.04|996.49|991.09|996.05|990.65|35
1655631750000|2022-06-19 09:42:30|996.46|991.06|996.36|990.96|998.42|993.02|996.36|990.96|39
1655631760000|2022-06-19 09:42:40|995.97|990.57|996.4|991|996.4|991|995.86|990.46|33
1655631770000|2022-06-19 09:42:50|996.38|990.98|996.45|991.05|996.56|991.16|996.26|990.86|36
1655631780000|2022-06-19 09:43:00|996.44|991.04|996.23|990.83|996.44|991.04|995.91|990.51|33
1655631790000|2022-06-19 09:43:10|996.2|990.8|995.74|990.34|996.22|990.82|995.7|990.3|35
1655631800000|2022-06-19 09:43:20|995.76|990.36|996.16|990.76|996.27|990.87|995.73|990.33|33
1655631810000|2022-06-19 09:43:30|996.19|990.79|995.82|990.42|996.33|990.93|995.77|990.37|33
1655631820000|2022-06-19 09:43:40|995.81|990.41|996.54|991.14|996.54|991.14|995.81|990.41|32
1655631830000|2022-06-19 09:43:50|996.67|991.27|996.34|990.94|996.85|991.45|996.28|990.88|34
1655631840000|2022-06-19 09:44:00|996.31|990.91|997.34|991.94|997.34|991.94|996.28|990.88|37
1655631850000|2022-06-19 09:44:10|997.36|991.96|998.16|992.76|998.16|992.76|997.28|991.88|34
1655631860000|2022-06-19 09:44:20|998.2|992.8|997.95|992.55|998.55|993.15|997.76|992.36|36
1655631870000|2022-06-19 09:44:30|998.12|992.72|998.38|992.98|998.45|993.05|998.12|992.72|31
1655631880000|2022-06-19 09:44:40|998.37|992.97|998.21|992.81|998.41|993.01|997.69|992.29|36
1655631890000|2022-06-19 09:44:50|998.19|992.79|998.55|993.15|998.55|993.15|998.17|992.77|29
1655631900000|2022-06-19 09:45:00|998.54|993.14|997.84|992.44|998.58|993.18|997.84|992.44|32
1655631910000|2022-06-19 09:45:10|997.83|992.43|998.64|993.24|998.77|993.37|997.58|992.18|36
1655631920000|2022-06-19 09:45:20|998.67|993.27|998.77|993.37|998.87|993.47|998.29|992.89|34
1655631930000|2022-06-19 09:45:30|998.68|993.28|998.82|993.42|998.82|993.42|998.53|993.13|34
1655631940000|2022-06-19 09:45:40|998.78|993.38|998.91|993.51|998.93|993.53|998.78|993.38|26
1655631950000|2022-06-19 09:45:50|998.92|993.52|999.51|994.11|999.52|994.12|998.88|993.48|30
1655631960000|2022-06-19 09:46:00|999.61|994.21|1003.96|998.56|1006.48|1001.08|999.61|994.21|39
1655631970000|2022-06-19 09:46:10|1003.94|998.54|1005.42|1000.02|1006.08|1000.68|1003.94|998.54|39
1655631980000|2022-06-19 09:46:20|1005.26|999.86|1009.74|1004.34|1011.07|1005.67|1005.26|999.86|38
1655631990000|2022-06-19 09:46:30|1009.39|1003.99|1009.04|1003.64|1010.61|1005.21|1007.66|1002.26|40
1655632000000|2022-06-19 09:46:40|1009.14|1003.74|1007.39|1001.99|1009.4|1004|1007.36|1001.96|40
1655632010000|2022-06-19 09:46:50|1007.43|1002.03|1008.01|1002.61|1008.95|1003.55|1006.49|1001.09|39
1655632020000|2022-06-19 09:47:00|1008.03|1002.63|1006.39|1000.99|1008.57|1003.17|1006.39|1000.99|37
1655632030000|2022-06-19 09:47:10|1006.46|1001.06|1006.54|1001.14|1007.15|1001.75|1005.98|1000.58|36
1655632040000|2022-06-19 09:47:20|1006.39|1000.99|1006.01|1000.61|1007.21|1001.81|1005.99|1000.59|37
1655632050000|2022-06-19 09:47:30|1006.17|1000.77|1004.89|999.49|1006.17|1000.77|1004.89|999.49|39
1655632060000|2022-06-19 09:47:40|1005|999.6|1004.25|998.85|1005|999.6|1004.06|998.66|37
1655632070000|2022-06-19 09:47:50|1004.46|999.06|1003.52|998.12|1004.65|999.25|1003.45|998.05|37
1655632080000|2022-06-19 09:48:00|1003.4|998|1002.86|997.46|1003.45|998.05|1002.36|996.96|39
1655632090000|2022-06-19 09:48:10|1002.85|997.45|1001.85|996.45|1002.85|997.45|1001.83|996.43|34
1655632100000|2022-06-19 09:48:20|1001.81|996.41|1001.82|996.42|1002.19|996.79|1001.49|996.09|39
1655632110000|2022-06-19 09:48:30|1001.83|996.43|1001.04|995.64|1002.01|996.61|1001.03|995.63|36
1655632120000|2022-06-19 09:48:40|1001.05|995.65|1000.72|995.32|1001.05|995.65|999.54|994.14|37
1655632130000|2022-06-19 09:48:50|1000.75|995.35|1000.31|994.91|1001.2|995.8|1000.31|994.91|37
1655632140000|2022-06-19 09:49:00|1000.21|994.81|1000.78|995.38|1000.87|995.47|999.68|994.28|34
1655632150000|2022-06-19 09:49:10|1000.65|995.25|1002.04|996.64|1002.2|996.8|1000.63|995.23|35
1655632160000|2022-06-19 09:49:20|1002.03|996.63|1000.67|995.27|1002.03|996.63|1000.67|995.27|34
1655632170000|2022-06-19 09:49:30|1000.7|995.3|1000.36|994.96|1000.7|995.3|999.89|994.49|35
1655632180000|2022-06-19 09:49:40|1000.35|994.95|1000.32|994.92|1000.36|994.96|999.86|994.46|33
1655632190000|2022-06-19 09:49:50|1000.05|994.65|999.3|993.9|1000.07|994.67|999.3|993.9|33
1655632200000|2022-06-19 09:50:00|999.28|993.88|999.15|993.75|999.3|993.9|998.61|993.21|35
1655632210000|2022-06-19 09:50:10|999.28|993.88|1000.29|994.89|1000.32|994.92|999.28|993.88|37
1655632220000|2022-06-19 09:50:20|1000.22|994.82|999.95|994.55|1000.22|994.82|999.37|993.97|36
1655632230000|2022-06-19 09:50:30|1000.11|994.71|998.76|993.36|1000.18|994.78|998.76|993.36|36
1655632240000|2022-06-19 09:50:40|998.73|993.33|998.58|993.18|998.78|993.38|997.87|992.47|36
1655632250000|2022-06-19 09:50:50|998.55|993.15|997.9|992.5|998.78|993.38|997.9|992.5|35
1655632260000|2022-06-19 09:51:00|997.91|992.51|997.96|992.56|998.24|992.84|997.59|992.19|34
1655632270000|2022-06-19 09:51:10|998.02|992.62|997.74|992.34|998.74|993.34|997.26|991.86|38
1655632280000|2022-06-19 09:51:20|997.76|992.36|996.78|991.38|997.87|992.47|996.52|991.12|37
1655632290000|2022-06-19 09:51:30|996.81|991.41|996.47|991.07|997.55|992.15|996.42|991.02|34
1655632300000|2022-06-19 09:51:40|996.51|991.11|995.72|990.32|996.77|991.37|995.72|990.32|36
1655632310000|2022-06-19 09:51:50|995.74|990.34|995.55|990.15|995.8|990.4|995.47|990.07|29
1655632320000|2022-06-19 09:52:00|995.47|990.07|995.6|990.2|995.63|990.23|995.24|989.84|31
1655632330000|2022-06-19 09:52:10|995.61|990.21|995.36|989.96|995.68|990.28|995.19|989.79|32
1655632340000|2022-06-19 09:52:20|995.37|989.97|994.31|988.91|995.48|990.08|994.09|988.69|34
1655632350000|2022-06-19 09:52:30|994.1|988.7|994.28|988.88|994.33|988.93|993.85|988.45|32
1655632360000|2022-06-19 09:52:40|994.35|988.95|994.2|988.8|994.7|989.3|994.2|988.8|31
1655632370000|2022-06-19 09:52:50|994.17|988.77|994.14|988.74|994.26|988.86|993.96|988.56|29
1655632380000|2022-06-19 09:53:00|994.54|989.14|995.88|990.48|995.88|990.48|994.51|989.11|38
1655632390000|2022-06-19 09:53:10|996.1|990.7|993.85|988.45|996.4|991|993.4|988|38
1655632400000|2022-06-19 09:53:20|993.93|988.53|993.65|988.25|993.93|988.53|993.65|988.25|31
1655632410000|2022-06-19 09:53:30|993.64|988.24|992.25|986.85|993.83|988.43|992.11|986.71|36
1655632420000|2022-06-19 09:53:40|992.26|986.86|992.17|986.77|992.77|987.37|992.05|986.65|38
1655632430000|2022-06-19 09:53:50|992.11|986.71|992.39|986.99|992.74|987.34|991.69|986.29|39
1655632440000|2022-06-19 09:54:00|992.45|987.05|992.28|986.88|992.7|987.3|991.85|986.45|37
1655632450000|2022-06-19 09:54:10|992.26|986.86|992.9|987.5|992.9|987.5|992|986.6|37
1655632460000|2022-06-19 09:54:20|992.75|987.35|993.8|988.4|994.74|989.34|992.75|987.35|36
1655632470000|2022-06-19 09:54:30|993.78|988.38|994.02|988.62|994.4|989|993.78|988.38|37
1655632480000|2022-06-19 09:54:40|994|988.6|995.07|989.67|995.12|989.72|994|988.6|34
1655632490000|2022-06-19 09:54:50|995.04|989.64|997.19|991.79|997.23|991.83|994.64|989.24|32
1655632500000|2022-06-19 09:55:00|997.55|992.15|996.07|990.67|997.65|992.25|995.59|990.19|39
1655632510000|2022-06-19 09:55:10|996.08|990.68|994.98|989.58|996.08|990.68|994.93|989.53|35
1655632520000|2022-06-19 09:55:20|995.24|989.84|995.52|990.12|995.54|990.14|994.88|989.48|29
1655632530000|2022-06-19 09:55:30|995.43|990.03|995.18|989.78|995.46|990.06|995|989.6|30
1655632540000|2022-06-19 09:55:40|995.13|989.73|994.44|989.04|995.16|989.76|994.37|988.97|35
1655632550000|2022-06-19 09:55:50|994.37|988.97|993.97|988.57|994.37|988.97|993.97|988.57|32
1655632560000|2022-06-19 09:56:00|994|988.6|993.64|988.24|994|988.6|993.53|988.13|31
1655632570000|2022-06-19 09:56:10|993.66|988.26|993.37|987.97|993.66|988.26|993.21|987.81|33
1655632580000|2022-06-19 09:56:20|993.3|987.9|993.37|987.97|993.49|988.09|993.18|987.78|33
1655632590000|2022-06-19 09:56:30|993.34|987.94|993.39|987.99|993.41|988.01|993.26|987.86|29
1655632600000|2022-06-19 09:56:40|993.38|987.98|993.57|988.17|993.57|988.17|993.26|987.86|33
1655632610000|2022-06-19 09:56:50|993.58|988.18|993.25|987.85|993.74|988.34|993.25|987.85|32
1655632620000|2022-06-19 09:57:00|993.23|987.83|994.39|988.99|994.61|989.21|993.23|987.83|36
1655632630000|2022-06-19 09:57:10|994.34|988.94|994.24|988.84|994.81|989.41|994.2|988.8|34
1655632640000|2022-06-19 09:57:20|994.27|988.87|994|988.6|994.27|988.87|993.62|988.22|37
1655632650000|2022-06-19 09:57:30|993.99|988.59|994.3|988.9|994.56|989.16|993.99|988.59|34
1655632660000|2022-06-19 09:57:40|994.31|988.91|994.41|989.01|994.58|989.18|994.28|988.88|30
1655632670000|2022-06-19 09:57:50|994.44|989.04|993.97|988.57|994.53|989.13|993.96|988.56|31
1655632680000|2022-06-19 09:58:00|994.01|988.61|992.71|987.31|994.01|988.61|992.71|987.31|33
1655632690000|2022-06-19 09:58:10|992.7|987.3|992.48|987.08|992.7|987.3|992.41|987.01|31
1655632700000|2022-06-19 09:58:20|992.46|987.06|992.78|987.38|993.48|988.08|992.46|987.06|33
1655632710000|2022-06-19 09:58:30|992.75|987.35|993.21|987.81|993.48|988.08|992.75|987.35|27
1655632720000|2022-06-19 09:58:40|993.2|987.8|992.98|987.58|993.27|987.87|992.96|987.56|29
1655632730000|2022-06-19 09:58:50|993.12|987.72|992.43|987.03|993.15|987.75|992.43|987.03|32
1655632740000|2022-06-19 09:59:00|992.44|987.04|992.5|987.1|992.95|987.55|992.38|986.98|34
1655632750000|2022-06-19 09:59:10|992.51|987.11|993.1|987.7|993.1|987.7|992.5|987.1|25
1655632760000|2022-06-19 09:59:20|993.09|987.69|993.6|988.2|993.64|988.24|993.02|987.62|31
1655632770000|2022-06-19 09:59:30|993.64|988.24|994.01|988.61|994.01|988.61|993.64|988.24|30
1655632780000|2022-06-19 09:59:40|994|988.6|993.56|988.16|994.04|988.64|993.41|988.01|29
1655632790000|2022-06-19 09:59:50|993.62|988.22|993.7|988.3|993.95|988.55|993.46|988.06|34
1655632800000|2022-06-19 10:00:00|993.68|988.28|994.24|988.84|994.29|988.89|993.63|988.23|36
1655632810000|2022-06-19 10:00:10|994.2|988.8|993.18|987.78|994.38|988.98|992.43|987.03|38
1655632820000|2022-06-19 10:00:20|993.2|987.8|993.06|987.66|993.52|988.12|993.06|987.66|31
1655632830000|2022-06-19 10:00:30|992.87|987.47|993.52|988.12|993.52|988.12|992.87|987.47|31
1655632840000|2022-06-19 10:00:40|993.62|988.22|994.25|988.85|994.39|988.99|993.62|988.22|33
1655632850000|2022-06-19 10:00:50|994.23|988.83|992.94|987.54|994.58|989.18|992.94|987.54|32
1655632860000|2022-06-19 10:01:00|993.02|987.62|993.55|988.15|993.55|988.15|992.99|987.59|30
1655632870000|2022-06-19 10:01:10|993.54|988.14|992.47|987.07|993.55|988.15|992.33|986.93|35
1655632880000|2022-06-19 10:01:20|992.36|986.96|992.49|987.09|992.66|987.26|992.26|986.86|36
1655632890000|2022-06-19 10:01:30|992.51|987.11|992.37|986.97|992.78|987.38|992.2|986.8|35
1655632900000|2022-06-19 10:01:40|992.4|987|991.61|986.21|992.69|987.29|991.61|986.21|36
1655632910000|2022-06-19 10:01:50|991.69|986.29|991.65|986.25|992.19|986.79|991.58|986.18|38
1655632920000|2022-06-19 10:02:00|991.63|986.23|990.94|985.54|991.71|986.31|990.94|985.54|39
1655632930000|2022-06-19 10:02:10|990.85|985.45|989.99|984.59|990.85|985.45|989.74|984.34|38
1655632940000|2022-06-19 10:02:20|989.97|984.57|990.09|984.69|990.34|984.94|989.24|983.84|36
1655632950000|2022-06-19 10:02:30|990.07|984.67|990.5|985.1|990.84|985.44|990.07|984.67|39
1655632960000|2022-06-19 10:02:40|990.56|985.16|990.67|985.27|991.04|985.64|990.48|985.08|31
1655632970000|2022-06-19 10:02:50|990.83|985.43|991.35|985.95|991.35|985.95|990.83|985.43|33
1655632980000|2022-06-19 10:03:00|991.36|985.96|991.89|986.49|992.3|986.9|991.36|985.96|36
1655632990000|2022-06-19 10:03:10|991.88|986.48|992.49|987.09|992.49|987.09|991.87|986.47|30
1655633000000|2022-06-19 10:03:20|992.48|987.08|992.12|986.72|992.71|987.31|992.02|986.62|32
1655633010000|2022-06-19 10:03:30|992.11|986.71|992.56|987.16|992.79|987.39|992.11|986.71|33
1655633020000|2022-06-19 10:03:40|992.66|987.26|992.64|987.24|992.7|987.3|992.61|987.21|29
1655633030000|2022-06-19 10:03:50|992.63|987.23|992.3|986.9|992.66|987.26|992.03|986.63|30
1655633040000|2022-06-19 10:04:00|992.36|986.96|992.79|987.39|992.98|987.58|992.36|986.96|27
1655633050000|2022-06-19 10:04:10|992.78|987.38|993.4|988|993.52|988.12|992.78|987.38|31
1655633060000|2022-06-19 10:04:20|993.41|988.01|993.38|987.98|993.54|988.14|993.35|987.95|28
1655633070000|2022-06-19 10:04:30|993.33|987.93|994.16|988.76|994.16|988.76|993.31|987.91|37
1655633080000|2022-06-19 10:04:40|994.11|988.71|994.26|988.86|994.57|989.17|994.09|988.69|35
1655633090000|2022-06-19 10:04:50|994.22|988.82|995.08|989.68|995.29|989.89|994.22|988.82|34
1655633100000|2022-06-19 10:05:00|995.1|989.7|994.6|989.2|995.44|990.04|994.51|989.11|38
1655633110000|2022-06-19 10:05:10|994.66|989.26|994.17|988.77|994.8|989.4|993.63|988.23|35
1655633120000|2022-06-19 10:05:20|994.22|988.82|994.84|989.44|995.26|989.86|994.15|988.75|37
1655633130000|2022-06-19 10:05:30|994.89|989.49|995.87|990.47|996.36|990.96|994.89|989.49|36
1655633140000|2022-06-19 10:05:40|995.85|990.45|996.17|990.77|996.31|990.91|995.85|990.45|32
1655633150000|2022-06-19 10:05:50|996.07|990.67|996.87|991.47|997.08|991.68|995.99|990.59|38
1655633160000|2022-06-19 10:06:00|996.78|991.38|995.65|990.25|996.78|991.38|995.47|990.07|38
1655633170000|2022-06-19 10:06:10|995.58|990.18|996.08|990.68|996.37|990.97|995.37|989.97|34
1655633180000|2022-06-19 10:06:20|996.05|990.65|996.79|991.39|996.8|991.4|995.94|990.54|36
1655633190000|2022-06-19 10:06:30|996.86|991.46|995.44|990.04|997.05|991.65|995.44|990.04|37
1655633200000|2022-06-19 10:06:40|995.38|989.98|994.06|988.66|995.42|990.02|993.94|988.54|37
1655633210000|2022-06-19 10:06:50|994|988.6|994.49|989.09|994.52|989.12|994|988.6|30
1655633220000|2022-06-19 10:07:00|994.47|989.07|994.33|988.93|994.47|989.07|994.15|988.75|27
1655633230000|2022-06-19 10:07:10|994.36|988.96|994.7|989.3|994.7|989.3|993.91|988.51|34
1655633240000|2022-06-19 10:07:20|994.78|989.38|995.29|989.89|995.39|989.99|994.78|989.38|26
1655633250000|2022-06-19 10:07:30|995.31|989.91|995.38|989.98|995.43|990.03|995.16|989.76|34
1655633260000|2022-06-19 10:07:40|995.44|990.04|995.58|990.18|995.83|990.43|995.18|989.78|35
1655633270000|2022-06-19 10:07:50|995.59|990.19|995.34|989.94|995.7|990.3|994.91|989.51|33
1655633280000|2022-06-19 10:08:00|995.3|989.9|996.11|990.71|996.12|990.72|995.09|989.69|30
1655633290000|2022-06-19 10:08:10|996.12|990.72|996.77|991.37|996.77|991.37|996.04|990.64|29
1655633300000|2022-06-19 10:08:20|996.89|991.49|997.29|991.89|997.38|991.98|996.77|991.37|35
1655633310000|2022-06-19 10:08:30|997.3|991.9|997.26|991.86|997.5|992.1|997.02|991.62|36
1655633320000|2022-06-19 10:08:40|997.33|991.93|996.52|991.12|997.34|991.94|996.51|991.11|26
1655633330000|2022-06-19 10:08:50|996.48|991.08|996.9|991.5|996.96|991.56|996.45|991.05|32
1655633340000|2022-06-19 10:09:00|996.89|991.49|996.71|991.31|996.9|991.5|996.56|991.16|31
1655633350000|2022-06-19 10:09:10|996.74|991.34|996.11|990.71|996.74|991.34|995.89|990.49|28
1655633360000|2022-06-19 10:09:20|996.33|990.93|995.97|990.57|996.4|991|995.96|990.56|30
1655633370000|2022-06-19 10:09:30|996|990.6|996.02|990.62|996.17|990.77|995.97|990.57|27
1655633380000|2022-06-19 10:09:40|996|990.6|996.05|990.65|996.2|990.8|995.96|990.56|29
1655633390000|2022-06-19 10:09:50|996.04|990.64|995.93|990.53|996.04|990.64|995.91|990.51|19
1655633400000|2022-06-19 10:10:00|995.92|990.52|996.01|990.61|996.05|990.65|995.07|989.67|34
1655633410000|2022-06-19 10:10:10|995.95|990.55|994.3|988.9|995.95|990.55|994.27|988.87|37
1655633420000|2022-06-19 10:10:20|994.27|988.87|994.06|988.66|994.27|988.87|993.62|988.22|34
1655633430000|2022-06-19 10:10:30|993.96|988.56|994.37|988.97|994.48|989.08|993.86|988.46|37
1655633440000|2022-06-19 10:10:40|994.33|988.93|995.07|989.67|995.07|989.67|994.17|988.77|35
1655633450000|2022-06-19 10:10:50|995.08|989.68|994.82|989.42|995.16|989.76|994.66|989.26|25
1655633460000|2022-06-19 10:11:00|994.84|989.44|994.76|989.36|995.28|989.88|994.7|989.3|33
1655633470000|2022-06-19 10:11:10|994.81|989.41|994.64|989.24|995.11|989.71|994.57|989.17|34
1655633480000|2022-06-19 10:11:20|994.66|989.26|995.11|989.71|995.15|989.75|994.57|989.17|27
1655633490000|2022-06-19 10:11:30|995.12|989.72|996.05|990.65|996.06|990.66|995.1|989.7|33
1655633500000|2022-06-19 10:11:40|996.04|990.64|996.53|991.13|996.71|991.31|996.01|990.61|29
1655633510000|2022-06-19 10:11:50|996.52|991.12|996.5|991.1|996.74|991.34|996.38|990.98|31
1655633520000|2022-06-19 10:12:00|996.54|991.14|997.74|992.34|997.74|992.34|996.54|991.14|23
1655633530000|2022-06-19 10:12:10|997.73|992.33|998.65|993.25|998.71|993.31|997.66|992.26|32
1655633540000|2022-06-19 10:12:20|998.46|993.06|999.06|993.66|999.32|993.92|998.01|992.61|36
1655633550000|2022-06-19 10:12:30|998.99|993.59|1001.8|996.4|1001.8|996.4|998.85|993.45|37
1655633560000|2022-06-19 10:12:40|1001.75|996.35|1006.14|1000.74|1006.67|1001.27|1001.75|996.35|39
1655633570000|2022-06-19 10:12:50|1006.2|1000.8|1006.78|1001.38|1006.81|1001.41|1005.69|1000.29|40
1655633580000|2022-06-19 10:13:00|1006.83|1001.43|1005.11|999.71|1006.85|1001.45|1004.56|999.16|38
1655633590000|2022-06-19 10:13:10|1005.2|999.8|1003.54|998.14|1005.37|999.97|1003.53|998.13|38
1655633600000|2022-06-19 10:13:20|1003.52|998.12|1003.55|998.15|1003.91|998.51|1003.17|997.77|37
1655633610000|2022-06-19 10:13:30|1003.61|998.21|1004.66|999.26|1005.08|999.68|1003.58|998.18|34
1655633620000|2022-06-19 10:13:40|1004.52|999.12|1004.65|999.25|1005.1|999.7|1004.22|998.82|37
1655633630000|2022-06-19 10:13:50|1004.64|999.24|1003.98|998.58|1004.78|999.38|1003.58|998.18|37
1655633640000|2022-06-19 10:14:00|1004.18|998.78|1004.56|999.16|1004.84|999.44|1003.92|998.52|36
1655633650000|2022-06-19 10:14:10|1004.55|999.15|1005.18|999.78|1005.18|999.78|1004.41|999.01|37
1655633660000|2022-06-19 10:14:20|1005.01|999.61|1007.56|1002.16|1007.67|1002.27|1004.97|999.57|37
1655633670000|2022-06-19 10:14:30|1007.47|1002.07|1006.67|1001.27|1007.63|1002.23|1006.47|1001.07|38
1655633680000|2022-06-19 10:14:40|1006.8|1001.4|1007.48|1002.08|1007.65|1002.25|1006.63|1001.23|38
1655633690000|2022-06-19 10:14:50|1007.63|1002.23|1007.3|1001.9|1008.03|1002.63|1007.3|1001.9|33
1655633700000|2022-06-19 10:15:00|1007.29|1001.89|1008.97|1003.57|1009.27|1003.87|1007.29|1001.89|38
1655633710000|2022-06-19 10:15:10|1009.09|1003.69|1006.2|1000.8|1009.09|1003.69|1006.17|1000.77|40
1655633720000|2022-06-19 10:15:20|1006.05|1000.65|1006.84|1001.44|1007.23|1001.83|1006.05|1000.65|39
1655633730000|2022-06-19 10:15:30|1007.18|1001.78|1009.6|1004.2|1010.2|1004.8|1007.18|1001.78|37
1655633740000|2022-06-19 10:15:40|1009.59|1004.19|1010.23|1004.83|1010.56|1005.16|1009.56|1004.16|39
1655633750000|2022-06-19 10:15:50|1010.38|1004.98|1011.79|1006.39|1011.79|1006.39|1010.38|1004.98|35
1655633760000|2022-06-19 10:16:00|1011.94|1006.54|1012.2|1006.8|1012.4|1007|1011.32|1005.92|40
1655633770000|2022-06-19 10:16:10|1012.09|1006.69|1011.71|1006.31|1012.11|1006.71|1011.52|1006.12|37
1655633780000|2022-06-19 10:16:20|1011.6|1006.2|1029.54|1024.14|1029.54|1024.14|1011.6|1006.2|38
1655633790000|2022-06-19 10:16:30|1029.11|1023.71|1037.62|1032.22|1042.19|1036.79|1029.11|1023.71|40
1655633800000|2022-06-19 10:16:40|1037.51|1032.11|1038.22|1032.82|1040.1|1034.7|1036.21|1030.81|40
1655633810000|2022-06-19 10:16:50|1038.18|1032.78|1034.46|1029.06|1038.47|1033.07|1033.94|1028.54|38
1655633820000|2022-06-19 10:17:00|1034.6|1029.2|1028.64|1023.24|1034.6|1029.2|1028.64|1023.24|39
1655633830000|2022-06-19 10:17:10|1029.59|1024.19|1032.54|1027.14|1034.97|1029.57|1029.59|1024.19|39
1655633840000|2022-06-19 10:17:20|1032.57|1027.17|1031.72|1026.32|1033.22|1027.82|1029.31|1023.91|39
1655633850000|2022-06-19 10:17:30|1032.44|1027.04|1033.3|1027.9|1033.55|1028.15|1031.85|1026.45|38
1655633860000|2022-06-19 10:17:40|1033.31|1027.91|1033.96|1028.56|1035.11|1029.71|1032.9|1027.5|38
1655633870000|2022-06-19 10:17:50|1034.11|1028.71|1035.41|1030.01|1036.05|1030.65|1034.11|1028.71|38
1655633880000|2022-06-19 10:18:00|1035.94|1030.54|1033.88|1028.48|1036.47|1031.07|1033.88|1028.48|38
1655633890000|2022-06-19 10:18:10|1033.87|1028.47|1034.53|1029.13|1035.05|1029.65|1033.25|1027.85|39
1655633900000|2022-06-19 10:18:20|1033.87|1028.47|1033.02|1027.62|1034.31|1028.91|1032.94|1027.54|39
1655633910000|2022-06-19 10:18:30|1033.03|1027.63|1030.92|1025.52|1033.03|1027.63|1030.24|1024.84|38
1655633920000|2022-06-19 10:18:40|1030.9|1025.5|1031.44|1026.04|1032.27|1026.87|1030.32|1024.92|39
1655633930000|2022-06-19 10:18:50|1031.48|1026.08|1031.52|1026.12|1032.05|1026.65|1030.87|1025.47|37
1655633940000|2022-06-19 10:19:00|1031.62|1026.22|1032.1|1026.7|1032.9|1027.5|1031.62|1026.22|37
1655633950000|2022-06-19 10:19:10|1032.48|1027.08|1034.81|1029.41|1034.81|1029.41|1032.48|1027.08|40
1655633960000|2022-06-19 10:19:20|1034.93|1029.53|1035.44|1030.04|1036.52|1031.12|1034.93|1029.53|39
1655633970000|2022-06-19 10:19:30|1035.29|1029.89|1033.48|1028.08|1035.52|1030.12|1033.38|1027.98|40
1655633980000|2022-06-19 10:19:40|1033.52|1028.12|1034.57|1029.17|1034.57|1029.17|1032.83|1027.43|39
1655633990000|2022-06-19 10:19:50|1034.89|1029.49|1034.1|1028.7|1034.89|1029.49|1032.86|1027.46|38
1655634000000|2022-06-19 10:20:00|1033.95|1028.55|1037.19|1031.79|1037.33|1031.93|1033.9|1028.5|39
1655634010000|2022-06-19 10:20:10|1036.78|1031.38|1037.29|1031.89|1037.54|1032.14|1036.66|1031.26|39
1655634020000|2022-06-19 10:20:20|1037.17|1031.77|1037.92|1032.52|1037.98|1032.58|1037.05|1031.65|39
1655634030000|2022-06-19 10:20:30|1037.83|1032.43|1053.26|1047.86|1053.37|1047.97|1037.83|1032.43|40
1655634040000|2022-06-19 10:20:40|1054.46|1049.06|1056.65|1051.25|1059.08|1053.68|1054.24|1048.84|40
1655634050000|2022-06-19 10:20:50|1056.97|1051.57|1052.89|1047.49|1058.53|1053.13|1052.89|1047.49|39
1655634060000|2022-06-19 10:21:00|1052.85|1047.45|1053.64|1048.24|1054.76|1049.36|1050.9|1045.5|40
1655634070000|2022-06-19 10:21:10|1053.43|1048.03|1053.42|1048.02|1053.71|1048.31|1051.32|1045.92|40
1655634080000|2022-06-19 10:21:20|1053.45|1048.05|1054.38|1048.98|1054.49|1049.09|1053.03|1047.63|39
1655634090000|2022-06-19 10:21:30|1054.24|1048.84|1052.9|1047.5|1055.18|1049.78|1052.36|1046.96|40
1655634100000|2022-06-19 10:21:40|1052.79|1047.39|1049.89|1044.49|1053.24|1047.84|1049.89|1044.49|40
1655634110000|2022-06-19 10:21:50|1049.95|1044.55|1050.53|1045.13|1051.4|1046|1048.06|1042.66|39
1655634120000|2022-06-19 10:22:00|1050.32|1044.92|1051.94|1046.54|1051.94|1046.54|1049.61|1044.21|39
1655634130000|2022-06-19 10:22:10|1052.26|1046.86|1052.93|1047.53|1052.98|1047.58|1051.7|1046.3|37
1655634140000|2022-06-19 10:22:20|1052.85|1047.45|1059.54|1054.14|1059.96|1054.56|1052.57|1047.17|40
1655634150000|2022-06-19 10:22:30|1059.52|1054.12|1055.53|1050.13|1060.18|1054.78|1055.53|1050.13|39
1655634160000|2022-06-19 10:22:40|1055.8|1050.4|1055.77|1050.37|1057.79|1052.39|1055.25|1049.85|40
1655634170000|2022-06-19 10:22:50|1055.74|1050.34|1053.1|1047.7|1055.74|1050.34|1053.1|1047.7|38
1655634180000|2022-06-19 10:23:00|1052.9|1047.5|1055.27|1049.87|1055.27|1049.87|1052.56|1047.16|37
1655634190000|2022-06-19 10:23:10|1055.23|1049.83|1062.08|1056.68|1062.09|1056.69|1054.98|1049.58|38
1655634200000|2022-06-19 10:23:20|1062.37|1056.97|1059.99|1054.59|1062.37|1056.97|1059.05|1053.65|39
1655634210000|2022-06-19 10:23:30|1060.02|1054.62|1061.59|1056.19|1061.59|1056.19|1059.36|1053.96|35
1655634220000|2022-06-19 10:23:40|1061.8|1056.4|1070.58|1065.18|1070.58|1065.18|1061.7|1056.3|39
1655634230000|2022-06-19 10:23:50|1071.33|1065.93|1071.22|1065.82|1075.74|1070.34|1071.19|1065.79|40
1655634240000|2022-06-19 10:24:00|1071.2|1065.8|1064.62|1059.22|1071.2|1065.8|1064.59|1059.19|40
1655634250000|2022-06-19 10:24:10|1064.47|1059.07|1071.06|1065.66|1076.57|1071.17|1064.2|1058.8|38
1655634260000|2022-06-19 10:24:20|1070.75|1065.35|1069.97|1064.57|1072.43|1067.03|1067.67|1062.27|39
1655634270000|2022-06-19 10:24:30|1070.06|1064.66|1069.93|1064.53|1070.29|1064.89|1066.66|1061.26|38
1655634280000|2022-06-19 10:24:40|1070.01|1064.61|1068.54|1063.14|1072.33|1066.93|1066|1060.6|40
1655634290000|2022-06-19 10:24:50|1068.69|1063.29|1068.28|1062.88|1068.69|1063.29|1067.4|1062|39
1655634300000|2022-06-19 10:25:00|1068.52|1063.12|1066.59|1061.19|1068.52|1063.12|1066.58|1061.18|40
1655634310000|2022-06-19 10:25:10|1066.23|1060.83|1066.16|1060.76|1066.89|1061.49|1065.09|1059.69|39
1655634320000|2022-06-19 10:25:20|1066.05|1060.65|1064.35|1058.95|1066.17|1060.77|1064.35|1058.95|37
1655634330000|2022-06-19 10:25:30|1064.1|1058.7|1061.64|1056.24|1064.16|1058.76|1061.6|1056.2|38
1655634340000|2022-06-19 10:25:40|1061.59|1056.19|1062.75|1057.35|1062.97|1057.57|1061.12|1055.72|40
1655634350000|2022-06-19 10:25:50|1062.64|1057.24|1060.73|1055.33|1062.75|1057.35|1060.73|1055.33|37
1655634360000|2022-06-19 10:26:00|1060.57|1055.17|1058.91|1053.51|1060.57|1055.17|1058.21|1052.81|40
1655634370000|2022-06-19 10:26:10|1058.7|1053.3|1058.68|1053.28|1059.7|1054.3|1058.28|1052.88|38
1655634380000|2022-06-19 10:26:20|1058.87|1053.47|1058.4|1053|1058.96|1053.56|1057.67|1052.27|39
1655634390000|2022-06-19 10:26:30|1058.23|1052.83|1058.08|1052.68|1058.5|1053.1|1057.54|1052.14|38
1655634400000|2022-06-19 10:26:40|1058.16|1052.76|1058.61|1053.21|1059.03|1053.63|1058.16|1052.76|38
1655634410000|2022-06-19 10:26:50|1058.56|1053.16|1058.66|1053.26|1058.97|1053.57|1058.52|1053.12|34
1655634420000|2022-06-19 10:27:00|1058.71|1053.31|1058.64|1053.24|1059.26|1053.86|1058.11|1052.71|40
1655634430000|2022-06-19 10:27:10|1058.66|1053.26|1062.92|1057.52|1062.92|1057.52|1058.66|1053.26|37
1655634440000|2022-06-19 10:27:20|1063.19|1057.79|1064.27|1058.87|1065.67|1060.27|1063.1|1057.7|39
1655634450000|2022-06-19 10:27:30|1064.33|1058.93|1063.31|1057.91|1065.12|1059.72|1063.07|1057.67|39
1655634460000|2022-06-19 10:27:40|1063.17|1057.77|1061.41|1056.01|1063.6|1058.2|1061.1|1055.7|38
1655634470000|2022-06-19 10:27:50|1061.39|1055.99|1059.1|1053.7|1061.39|1055.99|1059.1|1053.7|40
1655634480000|2022-06-19 10:28:00|1059.01|1053.61|1058.26|1052.86|1059.34|1053.94|1058.04|1052.64|38
1655634490000|2022-06-19 10:28:10|1058.56|1053.16|1063.06|1057.66|1063.16|1057.76|1057.98|1052.58|40
1655634500000|2022-06-19 10:28:20|1063.47|1058.07|1060.32|1054.92|1063.47|1058.07|1060.32|1054.92|37
1655634510000|2022-06-19 10:28:30|1060.09|1054.69|1058.61|1053.21|1060.56|1055.16|1058.07|1052.67|39
1655634520000|2022-06-19 10:28:40|1058.83|1053.43|1057.23|1051.83|1058.83|1053.43|1057.2|1051.8|39
1655634530000|2022-06-19 10:28:50|1057.24|1051.84|1055.91|1050.51|1057.24|1051.84|1055.91|1050.51|39
1655634540000|2022-06-19 10:29:00|1055.75|1050.35|1055.39|1049.99|1056.43|1051.03|1054.94|1049.54|40
1655634550000|2022-06-19 10:29:10|1055.31|1049.91|1055.47|1050.07|1055.99|1050.59|1054.42|1049.02|39
1655634560000|2022-06-19 10:29:20|1055.42|1050.02|1054.91|1049.51|1055.42|1050.02|1054.02|1048.62|38
1655634570000|2022-06-19 10:29:30|1054.77|1049.37|1054.27|1048.87|1055.6|1050.2|1053.89|1048.49|37
1655634580000|2022-06-19 10:29:40|1054.14|1048.74|1055.23|1049.83|1055.23|1049.83|1053.8|1048.4|39
1655634590000|2022-06-19 10:29:50|1055.27|1049.87|1056.6|1051.2|1056.6|1051.2|1054.95|1049.55|36
1655634600000|2022-06-19 10:30:00|1056.78|1051.38|1056.36|1050.96|1058.44|1053.04|1055.92|1050.52|38
1655634610000|2022-06-19 10:30:10|1056.29|1050.89|1054.39|1048.99|1056.29|1050.89|1054.29|1048.89|38
1655634620000|2022-06-19 10:30:20|1054.71|1049.31|1055.06|1049.66|1055.5|1050.1|1054.71|1049.31|37
1655634630000|2022-06-19 10:30:30|1054.84|1049.44|1053.74|1048.34|1055|1049.6|1053.74|1048.34|39
1655634640000|2022-06-19 10:30:40|1053.55|1048.15|1052.4|1047|1053.71|1048.31|1051.99|1046.59|38
1655634650000|2022-06-19 10:30:50|1052.41|1047.01|1052.1|1046.7|1052.56|1047.16|1051.26|1045.86|40
1655634660000|2022-06-19 10:31:00|1052.18|1046.78|1055.11|1049.71|1055.16|1049.76|1050.99|1045.59|38
1655634670000|2022-06-19 10:31:10|1055.2|1049.8|1055.88|1050.48|1055.97|1050.57|1053.86|1048.46|40
1655634680000|2022-06-19 10:31:20|1056.04|1050.64|1057.98|1052.58|1060.3|1054.9|1056.04|1050.64|40
1655634690000|2022-06-19 10:31:30|1057.32|1051.92|1058|1052.6|1058.04|1052.64|1056.25|1050.85|40
1655634700000|2022-06-19 10:31:40|1058.04|1052.64|1058.54|1053.14|1059.49|1054.09|1057.81|1052.41|39
1655634710000|2022-06-19 10:31:50|1058.65|1053.25|1063.88|1058.48|1063.88|1058.48|1057.21|1051.81|39
1655634720000|2022-06-19 10:32:00|1063.99|1058.59|1059.9|1054.5|1064.72|1059.32|1059.57|1054.17|39
1655634730000|2022-06-19 10:32:10|1059.87|1054.47|1059.81|1054.41|1060.47|1055.07|1059.16|1053.76|40
1655634740000|2022-06-19 10:32:20|1059.85|1054.45|1061.16|1055.76|1063.12|1057.72|1059.85|1054.45|40
1655634750000|2022-06-19 10:32:30|1061.1|1055.7|1059.66|1054.26|1061.2|1055.8|1059.66|1054.26|40
1655634760000|2022-06-19 10:32:40|1059.41|1054.01|1057.24|1051.84|1059.41|1054.01|1057.24|1051.84|38
1655634770000|2022-06-19 10:32:50|1057.2|1051.8|1057.28|1051.88|1057.96|1052.56|1056.64|1051.24|38
1655634780000|2022-06-19 10:33:00|1057.27|1051.87|1057.22|1051.82|1057.64|1052.24|1057.19|1051.79|37
1655634790000|2022-06-19 10:33:10|1057.14|1051.74|1056.44|1051.04|1057.29|1051.89|1056.44|1051.04|37
1655634800000|2022-06-19 10:33:20|1056.54|1051.14|1056.93|1051.53|1057.03|1051.63|1056.41|1051.01|38
1655634810000|2022-06-19 10:33:30|1056.87|1051.47|1058.26|1052.86|1058.27|1052.87|1056.57|1051.17|37
1655634820000|2022-06-19 10:33:40|1058.15|1052.75|1057.41|1052.01|1058.23|1052.83|1057.33|1051.93|38
1655634830000|2022-06-19 10:33:50|1057.32|1051.92|1056.43|1051.03|1057.32|1051.92|1056.42|1051.02|33
1655634840000|2022-06-19 10:34:00|1056.46|1051.06|1055.89|1050.49|1056.46|1051.06|1055.74|1050.34|38
1655634850000|2022-06-19 10:34:10|1055.85|1050.45|1054.72|1049.32|1056.22|1050.82|1054.63|1049.23|38
1655634860000|2022-06-19 10:34:20|1054.44|1049.04|1054.58|1049.18|1055.6|1050.2|1054.31|1048.91|36
1655634870000|2022-06-19 10:34:30|1054.69|1049.29|1057.37|1051.97|1058.02|1052.62|1054.69|1049.29|38
1655634880000|2022-06-19 10:34:40|1057.31|1051.91|1057.67|1052.27|1058.34|1052.94|1057.3|1051.9|38
1655634890000|2022-06-19 10:34:50|1057.66|1052.26|1056.55|1051.15|1057.67|1052.27|1056.51|1051.11|37
1655634900000|2022-06-19 10:35:00|1056.59|1051.19|1057.86|1052.46|1057.86|1052.46|1056.18|1050.78|34
1655634910000|2022-06-19 10:35:10|1057.94|1052.54|1058.1|1052.7|1058.26|1052.86|1057.75|1052.35|39
1655634920000|2022-06-19 10:35:20|1057.85|1052.45|1057.23|1051.83|1057.96|1052.56|1057|1051.6|38
1655634930000|2022-06-19 10:35:30|1057.26|1051.86|1056.66|1051.26|1057.29|1051.89|1056.47|1051.07|33
1655634940000|2022-06-19 10:35:40|1056.59|1051.19|1057.16|1051.76|1057.26|1051.86|1056.45|1051.05|35
1655634950000|2022-06-19 10:35:50|1057.09|1051.69|1057.66|1052.26|1057.66|1052.26|1056.74|1051.34|36
1655634960000|2022-06-19 10:36:00|1057.69|1052.29|1058.47|1053.07|1058.59|1053.19|1057.58|1052.18|39
1655634970000|2022-06-19 10:36:10|1058.55|1053.15|1058.34|1052.94|1058.74|1053.34|1057.85|1052.45|39
1655634980000|2022-06-19 10:36:20|1058.38|1052.98|1058.2|1052.8|1058.52|1053.12|1057.77|1052.37|39
1655634990000|2022-06-19 10:36:30|1058.29|1052.89|1057.74|1052.34|1058.35|1052.95|1057.63|1052.23|35
1655635000000|2022-06-19 10:36:40|1057.69|1052.29|1060.1|1054.7|1060.89|1055.49|1056.55|1051.15|39
1655635010000|2022-06-19 10:36:50|1059.52|1054.12|1058.81|1053.41|1059.55|1054.15|1058.57|1053.17|37
1655635020000|2022-06-19 10:37:00|1058.72|1053.32|1057.53|1052.13|1058.72|1053.32|1057.53|1052.13|36
1655635030000|2022-06-19 10:37:10|1057.5|1052.1|1056.53|1051.13|1057.5|1052.1|1056.53|1051.13|38
1655635040000|2022-06-19 10:37:20|1056.55|1051.15|1056.63|1051.23|1056.78|1051.38|1056.41|1051.01|37
1655635050000|2022-06-19 10:37:30|1056.64|1051.24|1055.07|1049.67|1056.8|1051.4|1055.07|1049.67|34
1655635060000|2022-06-19 10:37:40|1054.94|1049.54|1054.87|1049.47|1055.52|1050.12|1054.45|1049.05|39
1655635070000|2022-06-19 10:37:50|1054.85|1049.45|1053.07|1047.67|1054.85|1049.45|1052.74|1047.34|38
1655635080000|2022-06-19 10:38:00|1053|1047.6|1052.4|1047|1053|1047.6|1051.56|1046.16|38
1655635090000|2022-06-19 10:38:10|1052.41|1047.01|1054.07|1048.67|1054.07|1048.67|1051.98|1046.58|39
1655635100000|2022-06-19 10:38:20|1053.96|1048.56|1054.33|1048.93|1054.49|1049.09|1053.87|1048.47|37
1655635110000|2022-06-19 10:38:30|1054.28|1048.88|1053.52|1048.12|1054.28|1048.88|1053.52|1048.12|34
1655635120000|2022-06-19 10:38:40|1053.39|1047.99|1051.79|1046.39|1053.39|1047.99|1051.69|1046.29|40
1655635130000|2022-06-19 10:38:50|1051.9|1046.5|1051.76|1046.36|1052.32|1046.92|1051.53|1046.13|34
1655635140000|2022-06-19 10:39:00|1051.72|1046.32|1049.05|1043.65|1051.87|1046.47|1049.02|1043.62|38
1655635150000|2022-06-19 10:39:10|1049.24|1043.84|1049.64|1044.24|1049.72|1044.32|1049.18|1043.78|40
1655635160000|2022-06-19 10:39:20|1049.45|1044.05|1048.76|1043.36|1049.61|1044.21|1048.76|1043.36|36
1655635170000|2022-06-19 10:39:30|1048.63|1043.23|1048.24|1042.84|1048.72|1043.32|1047.93|1042.53|32
1655635180000|2022-06-19 10:39:40|1048.31|1042.91|1049.6|1044.2|1049.92|1044.52|1048.31|1042.91|39
1655635190000|2022-06-19 10:39:50|1049.59|1044.19|1050.73|1045.33|1052.34|1046.94|1049.55|1044.15|36
1655635200000|2022-06-19 10:40:00|1050.7|1045.3|1049.37|1043.97|1050.86|1045.46|1049.37|1043.97|38
1655635210000|2022-06-19 10:40:10|1049.46|1044.06|1050.11|1044.71|1050.11|1044.71|1049.05|1043.65|35
1655635220000|2022-06-19 10:40:20|1050.2|1044.8|1051.05|1045.65|1051.07|1045.67|1050.2|1044.8|38
1655635230000|2022-06-19 10:40:30|1051.17|1045.77|1053.41|1048.01|1054.74|1049.34|1051.17|1045.77|40
1655635240000|2022-06-19 10:40:40|1053.18|1047.78|1052.86|1047.46|1053.38|1047.98|1052.27|1046.87|39
1655635250000|2022-06-19 10:40:50|1052.73|1047.33|1054.25|1048.85|1054.77|1049.37|1052.73|1047.33|37
1655635260000|2022-06-19 10:41:00|1054.33|1048.93|1053.1|1047.7|1054.56|1049.16|1052.81|1047.41|37
1655635270000|2022-06-19 10:41:10|1053.13|1047.73|1054.45|1049.05|1055.23|1049.83|1052.81|1047.41|38
1655635280000|2022-06-19 10:41:20|1054.47|1049.07|1056.85|1051.45|1056.86|1051.46|1054.47|1049.07|39
1655635290000|2022-06-19 10:41:30|1056.83|1051.43|1056.36|1050.96|1057.34|1051.94|1055.93|1050.53|36
1655635300000|2022-06-19 10:41:40|1056.29|1050.89|1060.95|1055.55|1060.95|1055.55|1055.41|1050.01|37
1655635310000|2022-06-19 10:41:50|1060.77|1055.37|1061.24|1055.84|1061.38|1055.98|1057.12|1051.72|37
1655635320000|2022-06-19 10:42:00|1061.39|1055.99|1058.45|1053.05|1061.39|1055.99|1058.37|1052.97|39
1655635330000|2022-06-19 10:42:10|1058.46|1053.06|1056.11|1050.71|1058.49|1053.09|1056.09|1050.69|38
1655635340000|2022-06-19 10:42:20|1056.16|1050.76|1056.81|1051.41|1056.99|1051.59|1056.11|1050.71|37
1655635350000|2022-06-19 10:42:30|1056.84|1051.44|1056.34|1050.94|1056.84|1051.44|1055.75|1050.35|39
1655635360000|2022-06-19 10:42:40|1056.53|1051.13|1056.59|1051.19|1056.66|1051.26|1056.05|1050.65|40
1655635370000|2022-06-19 10:42:50|1056.53|1051.13|1056.43|1051.03|1056.57|1051.17|1055.9|1050.5|38
1655635380000|2022-06-19 10:43:00|1056.46|1051.06|1056.36|1050.96|1056.97|1051.57|1056.22|1050.82|38
1655635390000|2022-06-19 10:43:10|1056.31|1050.91|1055.29|1049.89|1056.39|1050.99|1054.87|1049.47|37
1655635400000|2022-06-19 10:43:20|1055.5|1050.1|1055.92|1050.52|1056.14|1050.74|1055.21|1049.81|36
1655635410000|2022-06-19 10:43:30|1055.91|1050.51|1056.76|1051.36|1056.77|1051.37|1055.91|1050.51|37
1655635420000|2022-06-19 10:43:40|1056.6|1051.2|1057.64|1052.24|1057.94|1052.54|1056.6|1051.2|36
1655635430000|2022-06-19 10:43:50|1057.62|1052.22|1057.19|1051.79|1057.62|1052.22|1056.97|1051.57|33
1655635440000|2022-06-19 10:44:00|1057.34|1051.94|1057.31|1051.91|1057.41|1052.01|1056.76|1051.36|32
1655635450000|2022-06-19 10:44:10|1057.3|1051.9|1057.38|1051.98|1057.51|1052.11|1057.1|1051.7|36
1655635460000|2022-06-19 10:44:20|1057.42|1052.02|1056.43|1051.03|1057.75|1052.35|1056.27|1050.87|38
1655635470000|2022-06-19 10:44:30|1056.54|1051.14|1056.28|1050.88|1056.65|1051.25|1056.24|1050.84|36
1655635480000|2022-06-19 10:44:40|1056.07|1050.67|1055.86|1050.46|1056.2|1050.8|1055.67|1050.27|31
1655635490000|2022-06-19 10:44:50|1055.94|1050.54|1055.81|1050.41|1056.05|1050.65|1055.63|1050.23|31
1655635500000|2022-06-19 10:45:00|1055.79|1050.39|1055.07|1049.67|1056.57|1051.17|1054.51|1049.11|38
1655635510000|2022-06-19 10:45:10|1055.08|1049.68|1054.82|1049.42|1055.73|1050.33|1054.64|1049.24|37
1655635520000|2022-06-19 10:45:20|1054.88|1049.48|1054.66|1049.26|1054.95|1049.55|1054.21|1048.81|33
1655635530000|2022-06-19 10:45:30|1054.64|1049.24|1054.65|1049.25|1054.76|1049.36|1054.41|1049.01|31
1655635540000|2022-06-19 10:45:40|1054.66|1049.26|1054.41|1049.01|1054.69|1049.29|1054.35|1048.95|34
1655635550000|2022-06-19 10:45:50|1054.4|1049|1053.51|1048.11|1054.55|1049.15|1052.9|1047.5|35
1655635560000|2022-06-19 10:46:00|1053.43|1048.03|1052.17|1046.77|1053.43|1048.03|1052.04|1046.64|38
1655635570000|2022-06-19 10:46:10|1052.21|1046.81|1051.97|1046.57|1052.34|1046.94|1051.81|1046.41|39
1655635580000|2022-06-19 10:46:20|1051.93|1046.53|1050.72|1045.32|1051.94|1046.54|1050.3|1044.9|36
1655635590000|2022-06-19 10:46:30|1050.75|1045.35|1050.97|1045.57|1051.52|1046.12|1050.68|1045.28|37
1655635600000|2022-06-19 10:46:40|1050.88|1045.48|1049.16|1043.76|1050.96|1045.56|1049.14|1043.74|38
1655635610000|2022-06-19 10:46:50|1049.15|1043.75|1048.82|1043.42|1049.15|1043.75|1048.48|1043.08|35
1655635620000|2022-06-19 10:47:00|1048.93|1043.53|1050.63|1045.23|1050.63|1045.23|1048.93|1043.53|37
1655635630000|2022-06-19 10:47:10|1050.52|1045.12|1049.49|1044.09|1050.56|1045.16|1048.93|1043.53|37
1655635640000|2022-06-19 10:47:20|1049.44|1044.04|1049.51|1044.11|1049.53|1044.13|1048.88|1043.48|37
1655635650000|2022-06-19 10:47:30|1049.74|1044.34|1050.12|1044.72|1050.15|1044.75|1049.29|1043.89|39
1655635660000|2022-06-19 10:47:40|1049.98|1044.58|1049.46|1044.06|1050.2|1044.8|1049.35|1043.95|36
1655635670000|2022-06-19 10:47:50|1049.51|1044.11|1049.39|1043.99|1049.59|1044.19|1048.88|1043.48|37
1655635680000|2022-06-19 10:48:00|1049.4|1044|1049.17|1043.77|1049.7|1044.3|1049.17|1043.77|35
1655635690000|2022-06-19 10:48:10|1049.01|1043.61|1049.91|1044.51|1049.91|1044.51|1048.39|1042.99|36
1655635700000|2022-06-19 10:48:20|1050.18|1044.78|1052.91|1047.51|1052.91|1047.51|1050.18|1044.78|38
1655635710000|2022-06-19 10:48:30|1052.98|1047.58|1054.46|1049.06|1054.7|1049.3|1052.68|1047.28|38
1655635720000|2022-06-19 10:48:40|1054.33|1048.93|1053.89|1048.49|1054.8|1049.4|1053.77|1048.37|36
1655635730000|2022-06-19 10:48:50|1054.01|1048.61|1054.61|1049.21|1054.62|1049.22|1053.59|1048.19|37
1655635740000|2022-06-19 10:49:00|1054.64|1049.24|1053.58|1048.18|1054.64|1049.24|1053.4|1048|38
1655635750000|2022-06-19 10:49:10|1053.57|1048.17|1052.89|1047.49|1053.82|1048.42|1052.41|1047.01|37
1655635760000|2022-06-19 10:49:20|1052.85|1047.45|1052.69|1047.29|1053.02|1047.62|1052.4|1047|39
1655635770000|2022-06-19 10:49:30|1052.72|1047.32|1055.37|1049.97|1055.67|1050.27|1052.64|1047.24|38
1655635780000|2022-06-19 10:49:40|1055.34|1049.94|1056.53|1051.13|1056.88|1051.48|1055.34|1049.94|39
1655635790000|2022-06-19 10:49:50|1056.56|1051.16|1056.16|1050.76|1056.63|1051.23|1056|1050.6|35
1655635800000|2022-06-19 10:50:00|1056.18|1050.78|1055.87|1050.47|1056.27|1050.87|1055.73|1050.33|36
1655635810000|2022-06-19 10:50:10|1055.86|1050.46|1055.95|1050.55|1056.02|1050.62|1055.52|1050.12|38
1655635820000|2022-06-19 10:50:20|1055.97|1050.57|1056.18|1050.78|1056.27|1050.87|1055.86|1050.46|33
1655635830000|2022-06-19 10:50:30|1056.2|1050.8|1054.18|1048.78|1056.2|1050.8|1054.18|1048.78|36
1655635840000|2022-06-19 10:50:40|1054.2|1048.8|1052.98|1047.58|1054.28|1048.88|1052.94|1047.54|36
1655635850000|2022-06-19 10:50:50|1053.01|1047.61|1053.71|1048.31|1053.95|1048.55|1052.94|1047.54|37
1655635860000|2022-06-19 10:51:00|1053.7|1048.3|1052.99|1047.59|1054.14|1048.74|1052.94|1047.54|35
1655635870000|2022-06-19 10:51:10|1053.03|1047.63|1052.58|1047.18|1053.14|1047.74|1052.43|1047.03|37
1655635880000|2022-06-19 10:51:20|1052.44|1047.04|1051.1|1045.7|1052.47|1047.07|1051.08|1045.68|35
1655635890000|2022-06-19 10:51:30|1051.05|1045.65|1051.29|1045.89|1051.43|1046.03|1050.87|1045.47|36
1655635900000|2022-06-19 10:51:40|1051.2|1045.8|1051.29|1045.89|1051.36|1045.96|1051.12|1045.72|31
1655635910000|2022-06-19 10:51:50|1051.36|1045.96|1052.44|1047.04|1052.55|1047.15|1051.36|1045.96|35
1655635920000|2022-06-19 10:52:00|1052.45|1047.05|1054.56|1049.16|1054.56|1049.16|1052.42|1047.02|36
1655635930000|2022-06-19 10:52:10|1054.65|1049.25|1054.9|1049.5|1055.53|1050.13|1054.44|1049.04|39
1655635940000|2022-06-19 10:52:20|1054.91|1049.51|1054.52|1049.12|1055.87|1050.47|1054.13|1048.73|33
1655635950000|2022-06-19 10:52:30|1054.55|1049.15|1055.15|1049.75|1055.85|1050.45|1054.31|1048.91|39
1655635960000|2022-06-19 10:52:40|1055.14|1049.74|1057.47|1052.07|1057.58|1052.18|1055.14|1049.74|36
1655635970000|2022-06-19 10:52:50|1057.41|1052.01|1056.61|1051.21|1057.41|1052.01|1056.09|1050.69|40
1655635980000|2022-06-19 10:53:00|1056.86|1051.46|1055.94|1050.54|1056.9|1051.5|1055.87|1050.47|36
1655635990000|2022-06-19 10:53:10|1055.9|1050.5|1057.83|1052.43|1058.12|1052.72|1055.87|1050.47|40
1655636000000|2022-06-19 10:53:20|1058.13|1052.73|1057.63|1052.23|1059.17|1053.77|1057.49|1052.09|38
1655636010000|2022-06-19 10:53:30|1057.71|1052.31|1058.88|1053.48|1058.95|1053.55|1057.49|1052.09|36
1655636020000|2022-06-19 10:53:40|1058.89|1053.49|1058.46|1053.06|1059.8|1054.4|1058.32|1052.92|38
1655636030000|2022-06-19 10:53:50|1058.48|1053.08|1059.08|1053.68|1059.17|1053.77|1058.28|1052.88|38
1655636040000|2022-06-19 10:54:00|1058.93|1053.53|1057.18|1051.78|1059.04|1053.64|1056.94|1051.54|38
1655636050000|2022-06-19 10:54:10|1057.17|1051.77|1057.46|1052.06|1057.73|1052.33|1056.37|1050.97|38
1655636060000|2022-06-19 10:54:20|1057.38|1051.98|1055.8|1050.4|1057.49|1052.09|1055.74|1050.34|36
1655636070000|2022-06-19 10:54:30|1055.66|1050.26|1056.09|1050.69|1056.31|1050.91|1055.6|1050.2|36
1655636080000|2022-06-19 10:54:40|1056.1|1050.7|1058.05|1052.65|1058.45|1053.05|1055.95|1050.55|36
1655636090000|2022-06-19 10:54:50|1057.84|1052.44|1058.56|1053.16|1058.74|1053.34|1057.58|1052.18|33
1655636100000|2022-06-19 10:55:00|1058.42|1053.02|1057.93|1052.53|1058.42|1053.02|1057.62|1052.22|28
1655636110000|2022-06-19 10:55:10|1058.07|1052.67|1058.43|1053.03|1058.75|1053.35|1058.07|1052.67|36
1655636120000|2022-06-19 10:55:20|1058.41|1053.01|1059.57|1054.17|1059.9|1054.5|1058.41|1053.01|37
1655636130000|2022-06-19 10:55:30|1059.56|1054.16|1058.95|1053.55|1059.8|1054.4|1058.95|1053.55|33
1655636140000|2022-06-19 10:55:40|1058.86|1053.46|1061.18|1055.78|1061.34|1055.94|1058.86|1053.46|40
1655636150000|2022-06-19 10:55:50|1060.99|1055.59|1064.16|1058.76|1064.96|1059.56|1060.88|1055.48|39
1655636160000|2022-06-19 10:56:00|1064.13|1058.73|1065.73|1060.33|1065.73|1060.33|1063.56|1058.16|39
1655636170000|2022-06-19 10:56:10|1065.65|1060.25|1063.54|1058.14|1065.7|1060.3|1063.47|1058.07|36
1655636180000|2022-06-19 10:56:20|1063.7|1058.3|1062.23|1056.83|1063.91|1058.51|1062.23|1056.83|40
1655636190000|2022-06-19 10:56:30|1062.13|1056.73|1060.96|1055.56|1062.13|1056.73|1060.19|1054.79|40
1655636200000|2022-06-19 10:56:40|1060.95|1055.55|1060.01|1054.61|1060.95|1055.55|1060.01|1054.61|35
1655636210000|2022-06-19 10:56:50|1060.02|1054.62|1060.11|1054.71|1060.18|1054.78|1059.44|1054.04|37
1655636220000|2022-06-19 10:57:00|1060.2|1054.8|1060.38|1054.98|1060.74|1055.34|1059.67|1054.27|36
1655636230000|2022-06-19 10:57:10|1060.49|1055.09|1060.86|1055.46|1060.98|1055.58|1060.21|1054.81|38
1655636240000|2022-06-19 10:57:20|1060.95|1055.55|1059.28|1053.88|1060.95|1055.55|1059.21|1053.81|33
1655636250000|2022-06-19 10:57:30|1059.25|1053.85|1059.33|1053.93|1059.37|1053.97|1058.87|1053.47|38
1655636260000|2022-06-19 10:57:40|1059.31|1053.91|1060.44|1055.04|1060.44|1055.04|1059.2|1053.8|36
1655636270000|2022-06-19 10:57:50|1060.27|1054.87|1061.1|1055.7|1061.29|1055.89|1060.26|1054.86|38
1655636280000|2022-06-19 10:58:00|1061.19|1055.79|1063.37|1057.97|1063.39|1057.99|1061.01|1055.61|39
1655636290000|2022-06-19 10:58:10|1063.15|1057.75|1064.38|1058.98|1064.41|1059.01|1062.91|1057.51|39
1655636300000|2022-06-19 10:58:20|1064.34|1058.94|1071.79|1066.39|1073.15|1067.75|1064.34|1058.94|37
1655636310000|2022-06-19 10:58:30|1071.46|1066.06|1068.66|1063.26|1071.46|1066.06|1066.73|1061.33|40
1655636320000|2022-06-19 10:58:40|1068.49|1063.09|1066.63|1061.23|1068.91|1063.51|1066.57|1061.17|40
1655636330000|2022-06-19 10:58:50|1066.47|1061.07|1063.7|1058.3|1066.61|1061.21|1063.49|1058.09|40
1655636340000|2022-06-19 10:59:00|1063.83|1058.43|1063.84|1058.44|1064.91|1059.51|1063.22|1057.82|40
1655636350000|2022-06-19 10:59:10|1063.91|1058.51|1065.46|1060.06|1065.52|1060.12|1062.91|1057.51|40
1655636360000|2022-06-19 10:59:20|1065.27|1059.87|1067.59|1062.19|1070.67|1065.27|1065.27|1059.87|40
1655636370000|2022-06-19 10:59:30|1067.45|1062.05|1065.64|1060.24|1067.45|1062.05|1065.64|1060.24|40
1655636380000|2022-06-19 10:59:40|1065.53|1060.13|1065.26|1059.86|1066.77|1061.37|1064.74|1059.34|38
1655636390000|2022-06-19 10:59:50|1065.27|1059.87|1064.89|1059.49|1066.3|1060.9|1063.96|1058.56|39
1655636400000|2022-06-19 11:00:00|1064.83|1059.43|1065.3|1059.9|1067.58|1062.18|1064.74|1059.34|38
1655636410000|2022-06-19 11:00:10|1065.1|1059.7|1062.94|1057.54|1065.1|1059.7|1062.48|1057.08|40
1655636420000|2022-06-19 11:00:20|1063.44|1058.04|1065.39|1059.99|1065.65|1060.25|1063.44|1058.04|37
1655636430000|2022-06-19 11:00:30|1065.38|1059.98|1064.56|1059.16|1065.54|1060.14|1064.56|1059.16|39
1655636440000|2022-06-19 11:00:40|1064.44|1059.04|1063.81|1058.41|1064.44|1059.04|1063.54|1058.14|35
1655636450000|2022-06-19 11:00:50|1063.94|1058.54|1064.9|1059.5|1065.29|1059.89|1063.94|1058.54|39
1655636460000|2022-06-19 11:01:00|1064.81|1059.41|1063.45|1058.05|1064.81|1059.41|1063.28|1057.88|38
1655636470000|2022-06-19 11:01:10|1063.54|1058.14|1063.25|1057.85|1066.04|1060.64|1063.19|1057.79|39
1655636480000|2022-06-19 11:01:20|1063.27|1057.87|1064.7|1059.3|1065.84|1060.44|1063.27|1057.87|39
1655636490000|2022-06-19 11:01:30|1064.82|1059.42|1062.45|1057.05|1065.2|1059.8|1062.01|1056.61|37
1655636500000|2022-06-19 11:01:40|1062.33|1056.93|1060.94|1055.54|1062.33|1056.93|1060.28|1054.88|39
1655636510000|2022-06-19 11:01:50|1060.82|1055.42|1059.52|1054.12|1061.12|1055.72|1058.59|1053.19|39
1655636520000|2022-06-19 11:02:00|1059.63|1054.23|1060.37|1054.97|1060.79|1055.39|1058.57|1053.17|38
1655636530000|2022-06-19 11:02:10|1060.61|1055.21|1059.64|1054.24|1061.93|1056.53|1059.58|1054.18|40
1655636540000|2022-06-19 11:02:20|1059.51|1054.11|1058.58|1053.18|1059.51|1054.11|1058.29|1052.89|38
1655636550000|2022-06-19 11:02:30|1058.56|1053.16|1059.84|1054.44|1060.02|1054.62|1058.23|1052.83|39
1655636560000|2022-06-19 11:02:40|1059.78|1054.38|1060.86|1055.46|1061.02|1055.62|1059.74|1054.34|37
1655636570000|2022-06-19 11:02:50|1060.91|1055.51|1060.1|1054.7|1061.14|1055.74|1060.05|1054.65|39
1655636580000|2022-06-19 11:03:00|1060.23|1054.83|1060.92|1055.52|1060.97|1055.57|1059.89|1054.49|37
1655636590000|2022-06-19 11:03:10|1060.86|1055.46|1059.57|1054.17|1060.88|1055.48|1059.57|1054.17|35
1655636600000|2022-06-19 11:03:20|1059.53|1054.13|1059.22|1053.82|1059.53|1054.13|1058.97|1053.57|34
1655636610000|2022-06-19 11:03:30|1059.27|1053.87|1060.22|1054.82|1060.22|1054.82|1059.25|1053.85|33
1655636620000|2022-06-19 11:03:40|1060.23|1054.83|1060.11|1054.71|1061.08|1055.68|1060.03|1054.63|35
1655636630000|2022-06-19 11:03:50|1060.08|1054.68|1060.52|1055.12|1061.24|1055.84|1060|1054.6|36
1655636640000|2022-06-19 11:04:00|1060.76|1055.36|1059.85|1054.45|1061.16|1055.76|1059.6|1054.2|37
1655636650000|2022-06-19 11:04:10|1059.83|1054.43|1059.7|1054.3|1060.52|1055.12|1059.65|1054.25|37
1655636660000|2022-06-19 11:04:20|1059.68|1054.28|1059.14|1053.74|1059.75|1054.35|1059.05|1053.65|37
1655636670000|2022-06-19 11:04:30|1059.08|1053.68|1058.63|1053.23|1059.21|1053.81|1058.59|1053.19|37
1655636680000|2022-06-19 11:04:40|1058.61|1053.21|1058.03|1052.63|1058.61|1053.21|1057.67|1052.27|40
1655636690000|2022-06-19 11:04:50|1058.09|1052.69|1058.67|1053.27|1058.9|1053.5|1057.72|1052.32|39
1655636700000|2022-06-19 11:05:00|1058.91|1053.51|1059.49|1054.09|1060.5|1055.1|1058.91|1053.51|40
1655636710000|2022-06-19 11:05:10|1059.7|1054.3|1059.95|1054.55|1060.16|1054.76|1059.56|1054.16|36
1655636720000|2022-06-19 11:05:20|1059.94|1054.54|1057.86|1052.46|1059.94|1054.54|1057.72|1052.32|37
1655636730000|2022-06-19 11:05:30|1057.91|1052.51|1056.87|1051.47|1057.95|1052.55|1056.82|1051.42|35
1655636740000|2022-06-19 11:05:40|1056.74|1051.34|1056.87|1051.47|1056.87|1051.47|1056.3|1050.9|37
1655636750000|2022-06-19 11:05:50|1056.97|1051.57|1055.61|1050.21|1056.97|1051.57|1055.46|1050.06|35
1655636760000|2022-06-19 11:06:00|1055.58|1050.18|1055.17|1049.77|1056.33|1050.93|1054.69|1049.29|38
1655636770000|2022-06-19 11:06:10|1055.18|1049.78|1055.2|1049.8|1055.47|1050.07|1054.78|1049.38|36
1655636780000|2022-06-19 11:06:20|1055.14|1049.74|1055.53|1050.13|1056.06|1050.66|1055.14|1049.74|37
1655636790000|2022-06-19 11:06:30|1055.52|1050.12|1054.94|1049.54|1055.74|1050.34|1054.94|1049.54|38
1655636800000|2022-06-19 11:06:40|1054.95|1049.55|1054.71|1049.31|1055.16|1049.76|1054.55|1049.15|38
1655636810000|2022-06-19 11:06:50|1054.72|1049.32|1054.33|1048.93|1054.84|1049.44|1054.27|1048.87|37
1655636820000|2022-06-19 11:07:00|1054.34|1048.94|1055.18|1049.78|1055.18|1049.78|1054.22|1048.82|38
1655636830000|2022-06-19 11:07:10|1055.27|1049.87|1056.74|1051.34|1056.74|1051.34|1055.04|1049.64|37
1655636840000|2022-06-19 11:07:20|1056.97|1051.57|1056.67|1051.27|1057.81|1052.41|1056.67|1051.27|36
1655636850000|2022-06-19 11:07:30|1056.76|1051.36|1056.97|1051.57|1057.25|1051.85|1056.74|1051.34|36
1655636860000|2022-06-19 11:07:40|1057.02|1051.62|1056.8|1051.4|1057.2|1051.8|1056.12|1050.72|38
1655636870000|2022-06-19 11:07:50|1056.81|1051.41|1056.81|1051.41|1057.03|1051.63|1056.55|1051.15|37
1655636880000|2022-06-19 11:08:00|1056.78|1051.38|1056.34|1050.94|1056.78|1051.38|1056.24|1050.84|36
1655636890000|2022-06-19 11:08:10|1056.35|1050.95|1058.66|1053.26|1058.86|1053.46|1056.35|1050.95|34
1655636900000|2022-06-19 11:08:20|1058.36|1052.96|1058.33|1052.93|1058.56|1053.16|1057.89|1052.49|38
1655636910000|2022-06-19 11:08:30|1058.39|1052.99|1057.59|1052.19|1058.47|1053.07|1057.58|1052.18|34
1655636920000|2022-06-19 11:08:40|1057.57|1052.17|1057.34|1051.94|1057.6|1052.2|1056.68|1051.28|33
1655636930000|2022-06-19 11:08:50|1057.35|1051.95|1057.24|1051.84|1057.36|1051.96|1057.2|1051.8|27
1655636940000|2022-06-19 11:09:00|1057.15|1051.75|1056.92|1051.52|1057.59|1052.19|1056.91|1051.51|32
1655636950000|2022-06-19 11:09:10|1056.94|1051.54|1056.7|1051.3|1056.94|1051.54|1056.54|1051.14|34
1655636960000|2022-06-19 11:09:20|1056.71|1051.31|1056.77|1051.37|1056.85|1051.45|1056.65|1051.25|35
1655636970000|2022-06-19 11:09:30|1056.76|1051.36|1056.31|1050.91|1056.78|1051.38|1056.3|1050.9|33
1655636980000|2022-06-19 11:09:40|1056.33|1050.93|1057.17|1051.77|1057.21|1051.81|1056.14|1050.74|31
1655636990000|2022-06-19 11:09:50|1057.19|1051.79|1057.06|1051.66|1057.27|1051.87|1057|1051.6|23
1655637000000|2022-06-19 11:10:00|1057.02|1051.62|1056.4|1051|1057.2|1051.8|1056.22|1050.82|37
1655637010000|2022-06-19 11:10:10|1056.33|1050.93|1056.38|1050.98|1056.8|1051.4|1056.33|1050.93|35
1655637020000|2022-06-19 11:10:20|1056.37|1050.97|1055.8|1050.4|1056.4|1051|1055.57|1050.17|32
1655637030000|2022-06-19 11:10:30|1055.78|1050.38|1056.52|1051.12|1056.52|1051.12|1055.78|1050.38|31
1655637040000|2022-06-19 11:10:40|1056.66|1051.26|1055.64|1050.24|1056.66|1051.26|1055.64|1050.24|33
1655637050000|2022-06-19 11:10:50|1055.6|1050.2|1054.69|1049.29|1055.6|1050.2|1054.61|1049.21|37
1655637060000|2022-06-19 11:11:00|1054.66|1049.26|1055.48|1050.08|1055.54|1050.14|1054.38|1048.98|35
1655637070000|2022-06-19 11:11:10|1055.49|1050.09|1055.15|1049.75|1055.49|1050.09|1054.83|1049.43|32
1655637080000|2022-06-19 11:11:20|1055.23|1049.83|1055.14|1049.74|1055.42|1050.02|1055.09|1049.69|38
1655637090000|2022-06-19 11:11:30|1055.17|1049.77|1054.72|1049.32|1055.21|1049.81|1054.72|1049.32|35
1655637100000|2022-06-19 11:11:40|1054.73|1049.33|1054.27|1048.87|1054.76|1049.36|1054.27|1048.87|28
1655637110000|2022-06-19 11:11:50|1054.26|1048.86|1053.53|1048.13|1054.36|1048.96|1053.53|1048.13|36
1655637120000|2022-06-19 11:12:00|1053.48|1048.08|1056.16|1050.76|1056.16|1050.76|1052.81|1047.41|39
1655637130000|2022-06-19 11:12:10|1056.4|1051|1057.3|1051.9|1057.55|1052.15|1056.4|1051|39
1655637140000|2022-06-19 11:12:20|1057.31|1051.91|1057.49|1052.09|1057.64|1052.24|1056.74|1051.34|37
1655637150000|2022-06-19 11:12:30|1057.66|1052.26|1056.66|1051.26|1057.78|1052.38|1056.66|1051.26|37
1655637160000|2022-06-19 11:12:40|1056.53|1051.13|1056.3|1050.9|1056.53|1051.13|1056.03|1050.63|34
1655637170000|2022-06-19 11:12:50|1056.29|1050.89|1057.28|1051.88|1057.28|1051.88|1056.28|1050.88|37
1655637180000|2022-06-19 11:13:00|1057.3|1051.9|1056.77|1051.37|1057.3|1051.9|1056.62|1051.22|37
1655637190000|2022-06-19 11:13:10|1056.79|1051.39|1056.21|1050.81|1056.92|1051.52|1056.07|1050.67|33
1655637200000|2022-06-19 11:13:20|1056.2|1050.8|1056.02|1050.62|1056.23|1050.83|1055.44|1050.04|35
1655637210000|2022-06-19 11:13:30|1056.01|1050.61|1055.81|1050.41|1056.08|1050.68|1055.58|1050.18|37
1655637220000|2022-06-19 11:13:40|1055.8|1050.4|1055.28|1049.88|1056.03|1050.63|1055.28|1049.88|36
1655637230000|2022-06-19 11:13:50|1055.26|1049.86|1055.61|1050.21|1056.33|1050.93|1055.26|1049.86|34
1655637240000|2022-06-19 11:14:00|1055.6|1050.2|1055.79|1050.39|1055.85|1050.45|1055.56|1050.16|34
1655637250000|2022-06-19 11:14:10|1055.67|1050.27|1055.94|1050.54|1055.94|1050.54|1055.67|1050.27|35
1655637260000|2022-06-19 11:14:20|1055.95|1050.55|1056.08|1050.68|1056.09|1050.69|1055.94|1050.54|28
1655637270000|2022-06-19 11:14:30|1056.12|1050.72|1056.2|1050.8|1056.33|1050.93|1055.72|1050.32|37
1655637280000|2022-06-19 11:14:40|1056.22|1050.82|1056.81|1051.41|1056.89|1051.49|1056.22|1050.82|37
1655637290000|2022-06-19 11:14:50|1056.8|1051.4|1056.45|1051.05|1056.83|1051.43|1056.45|1051.05|34
1655637300000|2022-06-19 11:15:00|1056.48|1051.08|1058.74|1053.34|1059.31|1053.91|1056.04|1050.64|38
1655637310000|2022-06-19 11:15:10|1058.98|1053.58|1060.32|1054.92|1060.78|1055.38|1058.98|1053.58|39
1655637320000|2022-06-19 11:15:20|1060.35|1054.95|1059.29|1053.89|1060.35|1054.95|1059.17|1053.77|36
1655637330000|2022-06-19 11:15:30|1059.42|1054.02|1058.71|1053.31|1059.42|1054.02|1058.38|1052.98|39
1655637340000|2022-06-19 11:15:40|1058.65|1053.25|1058.19|1052.79|1058.78|1053.38|1057.95|1052.55|39
1655637350000|2022-06-19 11:15:50|1058.23|1052.83|1056.1|1050.7|1058.23|1052.83|1055.99|1050.59|33
1655637360000|2022-06-19 11:16:00|1056.09|1050.69|1056.17|1050.77|1056.53|1051.13|1055.94|1050.54|38
1655637370000|2022-06-19 11:16:10|1055.98|1050.58|1054.78|1049.38|1055.98|1050.58|1054.78|1049.38|36
1655637380000|2022-06-19 11:16:20|1054.65|1049.25|1054.76|1049.36|1054.76|1049.36|1053.71|1048.31|38
1655637390000|2022-06-19 11:16:30|1055.1|1049.7|1054.97|1049.57|1055.64|1050.24|1054.97|1049.57|35
1655637400000|2022-06-19 11:16:40|1054.93|1049.53|1053.87|1048.47|1054.96|1049.56|1053.86|1048.46|35
1655637410000|2022-06-19 11:16:50|1053.84|1048.44|1053.22|1047.82|1054.08|1048.68|1053.22|1047.82|36
1655637420000|2022-06-19 11:17:00|1053.13|1047.73|1052.71|1047.31|1053.26|1047.86|1052.51|1047.11|38
1655637430000|2022-06-19 11:17:10|1052.73|1047.33|1053.66|1048.26|1053.74|1048.34|1052.65|1047.25|34
1655637440000|2022-06-19 11:17:20|1053.69|1048.29|1054.41|1049.01|1054.48|1049.08|1053.62|1048.22|36
1655637450000|2022-06-19 11:17:30|1054.48|1049.08|1055.81|1050.41|1056.1|1050.7|1054.48|1049.08|35
1655637460000|2022-06-19 11:17:40|1055.8|1050.4|1055.8|1050.4|1055.8|1050.4|1055.59|1050.19|30
1655637470000|2022-06-19 11:17:50|1055.79|1050.39|1055.61|1050.21|1056.3|1050.9|1055.55|1050.15|32
1655637480000|2022-06-19 11:18:00|1055.58|1050.18|1054.9|1049.5|1055.64|1050.24|1054.9|1049.5|27
1655637490000|2022-06-19 11:18:10|1054.94|1049.54|1056.37|1050.97|1056.37|1050.97|1054.9|1049.5|36
1655637500000|2022-06-19 11:18:20|1056.38|1050.98|1058.14|1052.74|1059.09|1053.69|1056.38|1050.98|39
1655637510000|2022-06-19 11:18:30|1058.01|1052.61|1056.15|1050.75|1058.05|1052.65|1056.15|1050.75|36
1655637520000|2022-06-19 11:18:40|1056.14|1050.74|1054.72|1049.32|1056.2|1050.8|1054.69|1049.29|33
1655637530000|2022-06-19 11:18:50|1054.65|1049.25|1054.81|1049.41|1055|1049.6|1054.59|1049.19|30
1655637540000|2022-06-19 11:19:00|1054.83|1049.43|1053.99|1048.59|1054.98|1049.58|1053.99|1048.59|31
1655637550000|2022-06-19 11:19:10|1054.13|1048.73|1054.35|1048.95|1054.48|1049.08|1053.96|1048.56|38
1655637560000|2022-06-19 11:19:20|1054.34|1048.94|1054.62|1049.22|1055.36|1049.96|1053.86|1048.46|39
1655637570000|2022-06-19 11:19:30|1054.52|1049.12|1053.92|1048.52|1054.89|1049.49|1053.92|1048.52|36
1655637580000|2022-06-19 11:19:40|1053.85|1048.45|1053.51|1048.11|1053.85|1048.45|1053.5|1048.1|37
1655637590000|2022-06-19 11:19:50|1053.72|1048.32|1054.94|1049.54|1055.03|1049.63|1053.72|1048.32|34
1655637600000|2022-06-19 11:20:00|1055.01|1049.61|1055.3|1049.9|1055.98|1050.58|1055.01|1049.61|34
1655637610000|2022-06-19 11:20:10|1055.27|1049.87|1055.14|1049.74|1055.34|1049.94|1055.07|1049.67|32
1655637620000|2022-06-19 11:20:20|1055.15|1049.75|1054.23|1048.83|1055.15|1049.75|1054.14|1048.74|38
1655637630000|2022-06-19 11:20:30|1054.24|1048.84|1054.15|1048.75|1054.38|1048.98|1053.97|1048.57|31
1655637640000|2022-06-19 11:20:40|1054.23|1048.83|1053.94|1048.54|1054.29|1048.89|1053.94|1048.54|33
1655637650000|2022-06-19 11:20:50|1053.6|1048.2|1052.64|1047.24|1053.6|1048.2|1052.64|1047.24|37
1655637660000|2022-06-19 11:21:00|1052.62|1047.22|1052.61|1047.21|1052.91|1047.51|1052.19|1046.79|32
1655637670000|2022-06-19 11:21:10|1052.46|1047.06|1052.49|1047.09|1052.55|1047.15|1052.14|1046.74|36
1655637680000|2022-06-19 11:21:20|1052.61|1047.21|1053.67|1048.27|1053.69|1048.29|1052.27|1046.87|38
1655637690000|2022-06-19 11:21:30|1053.78|1048.38|1055.26|1049.86|1055.71|1050.31|1053.78|1048.38|35
1655637700000|2022-06-19 11:21:40|1055.19|1049.79|1054.77|1049.37|1055.19|1049.79|1054.49|1049.09|38
1655637710000|2022-06-19 11:21:50|1054.68|1049.28|1054.14|1048.74|1054.71|1049.31|1053.94|1048.54|36
1655637720000|2022-06-19 11:22:00|1054.16|1048.76|1055.6|1050.2|1055.73|1050.33|1054.09|1048.69|35
1655637730000|2022-06-19 11:22:10|1055.66|1050.26|1055.58|1050.18|1055.76|1050.36|1055.44|1050.04|36
1655637740000|2022-06-19 11:22:20|1055.69|1050.29|1055.75|1050.35|1055.83|1050.43|1055.48|1050.08|34
1655637750000|2022-06-19 11:22:30|1055.74|1050.34|1058.61|1053.21|1058.97|1053.57|1055.74|1050.34|34
1655637760000|2022-06-19 11:22:40|1058.18|1052.78|1057.31|1051.91|1058.21|1052.81|1057.05|1051.65|36
1655637770000|2022-06-19 11:22:50|1057.3|1051.9|1057.13|1051.73|1057.98|1052.58|1057.13|1051.73|40
1655637780000|2022-06-19 11:23:00|1057.18|1051.78|1057.12|1051.72|1057.23|1051.83|1056.63|1051.23|38
1655637790000|2022-06-19 11:23:10|1057.24|1051.84|1058.17|1052.77|1058.19|1052.79|1057.2|1051.8|36
1655637800000|2022-06-19 11:23:20|1058.13|1052.73|1058|1052.6|1058.26|1052.86|1057.9|1052.5|30
1655637810000|2022-06-19 11:23:30|1057.98|1052.58|1057.96|1052.56|1058.12|1052.72|1057.9|1052.5|29
1655637820000|2022-06-19 11:23:40|1058.05|1052.65|1057.19|1051.79|1058.05|1052.65|1057.19|1051.79|28
1655637830000|2022-06-19 11:23:50|1057.1|1051.7|1057.01|1051.61|1057.1|1051.7|1056.91|1051.51|25
1655637840000|2022-06-19 11:24:00|1057.03|1051.63|1057.86|1052.46|1057.86|1052.46|1057.03|1051.63|36
1655637850000|2022-06-19 11:24:10|1057.87|1052.47|1058.19|1052.79|1058.36|1052.96|1057.77|1052.37|32
1655637860000|2022-06-19 11:24:20|1058.18|1052.78|1058.01|1052.61|1058.3|1052.9|1058.01|1052.61|30
1655637870000|2022-06-19 11:24:30|1058.03|1052.63|1058.06|1052.66|1058.09|1052.69|1057.9|1052.5|31
1655637880000|2022-06-19 11:24:40|1058.05|1052.65|1058.19|1052.79|1058.35|1052.95|1058.03|1052.63|34
1655637890000|2022-06-19 11:24:50|1058.17|1052.77|1055.96|1050.56|1058.23|1052.83|1055.96|1050.56|35
1655637900000|2022-06-19 11:25:00|1055.91|1050.51|1056.75|1051.35|1056.75|1051.35|1055.76|1050.36|36
1655637910000|2022-06-19 11:25:10|1056.79|1051.39|1056.89|1051.49|1057.33|1051.93|1056.79|1051.39|35
1655637920000|2022-06-19 11:25:20|1056.88|1051.48|1057.45|1052.05|1057.46|1052.06|1056.55|1051.15|36
1655637930000|2022-06-19 11:25:30|1057.43|1052.03|1057.52|1052.12|1058.06|1052.66|1057.43|1052.03|33
1655637940000|2022-06-19 11:25:40|1057.54|1052.14|1057.43|1052.03|1057.61|1052.21|1056.69|1051.29|39
1655637950000|2022-06-19 11:25:50|1057.42|1052.02|1057.15|1051.75|1058|1052.6|1057.1|1051.7|34
1655637960000|2022-06-19 11:26:00|1057.17|1051.77|1057.55|1052.15|1057.83|1052.43|1057.1|1051.7|36
1655637970000|2022-06-19 11:26:10|1057.54|1052.14|1057.18|1051.78|1057.72|1052.32|1057.16|1051.76|34
1655637980000|2022-06-19 11:26:20|1057.16|1051.76|1056.43|1051.03|1057.29|1051.89|1056.43|1051.03|38
1655637990000|2022-06-19 11:26:30|1056.45|1051.05|1057.02|1051.62|1057.08|1051.68|1056.44|1051.04|37
1655638000000|2022-06-19 11:26:40|1056.97|1051.57|1056.85|1051.45|1057.37|1051.97|1056.83|1051.43|33
1655638010000|2022-06-19 11:26:50|1056.83|1051.43|1056.67|1051.27|1057.21|1051.81|1056.67|1051.27|33
1655638020000|2022-06-19 11:27:00|1056.63|1051.23|1056.47|1051.07|1056.63|1051.23|1056.21|1050.81|35
1655638030000|2022-06-19 11:27:10|1056.56|1051.16|1056.52|1051.12|1056.71|1051.31|1056.44|1051.04|35
1655638040000|2022-06-19 11:27:20|1056.51|1051.11|1056.39|1050.99|1056.55|1051.15|1056.39|1050.99|29
1655638050000|2022-06-19 11:27:30|1056.4|1051|1056.52|1051.12|1056.63|1051.23|1056.11|1050.71|27
1655638060000|2022-06-19 11:27:40|1056.54|1051.14|1056.44|1051.04|1056.55|1051.15|1056.23|1050.83|32
1655638070000|2022-06-19 11:27:50|1056.67|1051.27|1056.96|1051.56|1056.96|1051.56|1056.64|1051.24|30
1655638080000|2022-06-19 11:28:00|1056.98|1051.58|1058.22|1052.82|1058.22|1052.82|1056.94|1051.54|32
1655638090000|2022-06-19 11:28:10|1058.24|1052.84|1058.7|1053.3|1058.7|1053.3|1058.17|1052.77|34
1655638100000|2022-06-19 11:28:20|1058.79|1053.39|1058.28|1052.88|1059.01|1053.61|1058.18|1052.78|33
1655638110000|2022-06-19 11:28:30|1058.26|1052.86|1058.23|1052.83|1058.32|1052.92|1057.91|1052.51|33
1655638120000|2022-06-19 11:28:40|1058.24|1052.84|1058.52|1053.12|1058.66|1053.26|1058.23|1052.83|37
1655638130000|2022-06-19 11:28:50|1058.53|1053.13|1058.67|1053.27|1058.72|1053.32|1058.53|1053.13|29
1655638140000|2022-06-19 11:29:00|1058.62|1053.22|1058.36|1052.96|1058.62|1053.22|1058.05|1052.65|37
1655638150000|2022-06-19 11:29:10|1058.38|1052.98|1058.5|1053.1|1058.58|1053.18|1058.38|1052.98|31
1655638160000|2022-06-19 11:29:20|1058.51|1053.11|1058.29|1052.89|1058.57|1053.17|1058.24|1052.84|34
1655638170000|2022-06-19 11:29:30|1058.32|1052.92|1057.92|1052.52|1058.35|1052.95|1057.78|1052.38|30
1655638180000|2022-06-19 11:29:40|1057.88|1052.48|1058.2|1052.8|1058.23|1052.83|1057.88|1052.48|31
1655638190000|2022-06-19 11:29:50|1058.19|1052.79|1058.73|1053.33|1058.76|1053.36|1058.18|1052.78|27
1655638200000|2022-06-19 11:30:00|1058.59|1053.19|1058.97|1053.57|1059.1|1053.7|1058.58|1053.18|34
1655638210000|2022-06-19 11:30:10|1058.96|1053.56|1058.6|1053.2|1059.06|1053.66|1058.02|1052.62|33
1655638220000|2022-06-19 11:30:20|1058.53|1053.13|1058.23|1052.83|1058.85|1053.45|1058.23|1052.83|31
1655638230000|2022-06-19 11:30:30|1058.16|1052.76|1058.48|1053.08|1058.8|1053.4|1058|1052.6|35
1655638240000|2022-06-19 11:30:40|1058.47|1053.07|1058.31|1052.91|1058.47|1053.07|1057.75|1052.35|31
1655638250000|2022-06-19 11:30:50|1058.29|1052.89|1058.64|1053.24|1058.65|1053.25|1058.29|1052.89|23
1655638260000|2022-06-19 11:31:00|1058.67|1053.27|1057.98|1052.58|1058.72|1053.32|1057.97|1052.57|27
1655638270000|2022-06-19 11:31:10|1057.99|1052.59|1058.72|1053.32|1058.72|1053.32|1057.91|1052.51|34
1655638280000|2022-06-19 11:31:20|1058.68|1053.28|1058.53|1053.13|1058.78|1053.38|1058.53|1053.13|31
1655638290000|2022-06-19 11:31:30|1058.56|1053.16|1058.55|1053.15|1058.6|1053.2|1058.47|1053.07|26
1655638300000|2022-06-19 11:31:40|1058.54|1053.14|1058.54|1053.14|1058.58|1053.18|1058.52|1053.12|31
1655638310000|2022-06-19 11:31:50|1058.55|1053.15|1058.53|1053.13|1058.56|1053.16|1058.52|1053.12|23
1655638320000|2022-06-19 11:32:00|1058.54|1053.14|1059.25|1053.85|1059.25|1053.85|1058.54|1053.14|26
1655638330000|2022-06-19 11:32:10|1059.27|1053.87|1059.4|1054|1059.67|1054.27|1059.25|1053.85|38
1655638340000|2022-06-19 11:32:20|1059.39|1053.99|1059.13|1053.73|1059.64|1054.24|1059.05|1053.65|33
1655638350000|2022-06-19 11:32:30|1059.23|1053.83|1059.36|1053.96|1059.44|1054.04|1059.23|1053.83|29
1655638360000|2022-06-19 11:32:40|1059.37|1053.97|1059.63|1054.23|1059.66|1054.26|1059.32|1053.92|27
1655638370000|2022-06-19 11:32:50|1059.64|1054.24|1060.39|1054.99|1060.47|1055.07|1059.61|1054.21|36
1655638380000|2022-06-19 11:33:00|1060.4|1055|1060.67|1055.27|1060.75|1055.35|1060.23|1054.83|33
1655638390000|2022-06-19 11:33:10|1060.7|1055.3|1061.67|1056.27|1063.41|1058.01|1060.57|1055.17|35
1655638400000|2022-06-19 11:33:20|1061.73|1056.33|1061.73|1056.33|1062.47|1057.07|1061.54|1056.14|37
1655638410000|2022-06-19 11:33:30|1061.6|1056.2|1061.78|1056.38|1061.81|1056.41|1061.29|1055.89|35
1655638420000|2022-06-19 11:33:40|1061.71|1056.31|1062.74|1057.34|1062.74|1057.34|1061.66|1056.26|32
1655638430000|2022-06-19 11:33:50|1062.87|1057.47|1062.12|1056.72|1063.13|1057.73|1062.01|1056.61|36
1655638440000|2022-06-19 11:34:00|1062.03|1056.63|1061.98|1056.58|1062.24|1056.84|1061.98|1056.58|31
1655638450000|2022-06-19 11:34:10|1061.99|1056.59|1062.31|1056.91|1062.31|1056.91|1061.96|1056.56|28
1655638460000|2022-06-19 11:34:20|1062.34|1056.94|1060.91|1055.51|1062.35|1056.95|1060.59|1055.19|38
1655638470000|2022-06-19 11:34:30|1060.88|1055.48|1061.15|1055.75|1061.33|1055.93|1060.68|1055.28|33
1655638480000|2022-06-19 11:34:40|1061.13|1055.73|1060.84|1055.44|1061.2|1055.8|1060.82|1055.42|30
1655638490000|2022-06-19 11:34:50|1060.85|1055.45|1061.66|1056.26|1061.78|1056.38|1060.84|1055.44|35
1655638500000|2022-06-19 11:35:00|1061.76|1056.36|1061.25|1055.85|1061.97|1056.57|1061.25|1055.85|34
1655638510000|2022-06-19 11:35:10|1060.97|1055.57|1060.43|1055.03|1061.48|1056.08|1060.43|1055.03|34
1655638520000|2022-06-19 11:35:20|1060.4|1055|1059.52|1054.12|1060.47|1055.07|1059.52|1054.12|31
1655638530000|2022-06-19 11:35:30|1059.51|1054.11|1058.89|1053.49|1059.53|1054.13|1058.34|1052.94|36
1655638540000|2022-06-19 11:35:40|1058.71|1053.31|1058.04|1052.64|1058.81|1053.41|1057.89|1052.49|35
1655638550000|2022-06-19 11:35:50|1058|1052.6|1056.3|1050.9|1058|1052.6|1056.29|1050.89|39
1655638560000|2022-06-19 11:36:00|1056.31|1050.91|1055.29|1049.89|1056.33|1050.93|1055.29|1049.89|34
1655638570000|2022-06-19 11:36:10|1055.11|1049.71|1056.9|1051.5|1056.94|1051.54|1055.05|1049.65|36
1655638580000|2022-06-19 11:36:20|1056.87|1051.47|1056.84|1051.44|1057.26|1051.86|1056.8|1051.4|30
1655638590000|2022-06-19 11:36:30|1056.82|1051.42|1055.09|1049.69|1056.91|1051.51|1055.09|1049.69|32
1655638600000|2022-06-19 11:36:40|1055.05|1049.65|1055.11|1049.71|1055.26|1049.86|1054.84|1049.44|37
1655638610000|2022-06-19 11:36:50|1055.12|1049.72|1054.98|1049.58|1055.51|1050.11|1054.92|1049.52|30
1655638620000|2022-06-19 11:37:00|1054.96|1049.56|1056.07|1050.67|1056.07|1050.67|1054.93|1049.53|33
1655638630000|2022-06-19 11:37:10|1056.12|1050.72|1056.37|1050.97|1056.46|1051.06|1056.12|1050.72|27
1655638640000|2022-06-19 11:37:20|1056.36|1050.96|1056.87|1051.47|1056.87|1051.47|1056.36|1050.96|25
1655638650000|2022-06-19 11:37:30|1056.9|1051.5|1057.22|1051.82|1057.53|1052.13|1056.9|1051.5|29
1655638660000|2022-06-19 11:37:40|1057.23|1051.83|1057.61|1052.21|1057.65|1052.25|1057.06|1051.66|31
1655638670000|2022-06-19 11:37:50|1057.62|1052.22|1058.24|1052.84|1058.28|1052.88|1057.62|1052.22|34
1655638680000|2022-06-19 11:38:00|1057.87|1052.47|1056.53|1051.13|1057.9|1052.5|1056.35|1050.95|35
1655638690000|2022-06-19 11:38:10|1056.5|1051.1|1056.51|1051.11|1056.84|1051.44|1056.31|1050.91|26
1655638700000|2022-06-19 11:38:20|1056.54|1051.14|1056.89|1051.49|1056.92|1051.52|1056.43|1051.03|33
1655638710000|2022-06-19 11:38:30|1056.91|1051.51|1056.01|1050.61|1056.98|1051.58|1055.9|1050.5|33
1655638720000|2022-06-19 11:38:40|1055.98|1050.58|1054.63|1049.23|1055.98|1050.58|1054.63|1049.23|34
1655638730000|2022-06-19 11:38:50|1054.55|1049.15|1054.49|1049.09|1054.66|1049.26|1054.28|1048.88|38
1655638740000|2022-06-19 11:39:00|1054.67|1049.27|1054.71|1049.31|1054.72|1049.32|1054.58|1049.18|31
1655638750000|2022-06-19 11:39:10|1054.72|1049.32|1053.83|1048.43|1054.76|1049.36|1053.83|1048.43|31
1655638760000|2022-06-19 11:39:20|1053.81|1048.41|1053.82|1048.42|1053.87|1048.47|1053.3|1047.9|36
1655638770000|2022-06-19 11:39:30|1053.81|1048.41|1054.29|1048.89|1054.8|1049.4|1053.78|1048.38|38
1655638780000|2022-06-19 11:39:40|1054.24|1048.84|1053.61|1048.21|1054.98|1049.58|1053.61|1048.21|33
1655638790000|2022-06-19 11:39:50|1053.55|1048.15|1053.17|1047.77|1053.7|1048.3|1053.13|1047.73|30
1655638800000|2022-06-19 11:40:00|1053.22|1047.82|1052.27|1046.87|1053.22|1047.82|1052.25|1046.85|36
1655638810000|2022-06-19 11:40:10|1052.29|1046.89|1052.22|1046.82|1052.7|1047.3|1052.21|1046.81|35
1655638820000|2022-06-19 11:40:20|1052.2|1046.8|1052.48|1047.08|1053.09|1047.69|1051.58|1046.18|37
1655638830000|2022-06-19 11:40:30|1052.38|1046.98|1052.8|1047.4|1052.8|1047.4|1052.27|1046.87|34
1655638840000|2022-06-19 11:40:40|1052.78|1047.38|1052.56|1047.16|1052.78|1047.38|1052.37|1046.97|32
1655638850000|2022-06-19 11:40:50|1052.72|1047.32|1053.97|1048.57|1054|1048.6|1052.58|1047.18|36
1655638860000|2022-06-19 11:41:00|1053.96|1048.56|1053.94|1048.54|1054.19|1048.79|1053.58|1048.18|36
1655638870000|2022-06-19 11:41:10|1053.97|1048.57|1053.43|1048.03|1053.97|1048.57|1053.28|1047.88|30
1655638880000|2022-06-19 11:41:20|1053.45|1048.05|1052.83|1047.43|1053.45|1048.05|1052.55|1047.15|34
1655638890000|2022-06-19 11:41:30|1052.9|1047.5|1053.44|1048.04|1053.51|1048.11|1052.9|1047.5|34
1655638900000|2022-06-19 11:41:40|1053.42|1048.02|1053.01|1047.61|1053.43|1048.03|1052.56|1047.16|35
1655638910000|2022-06-19 11:41:50|1053|1047.6|1053.01|1047.61|1053.19|1047.79|1052.98|1047.58|33
1655638920000|2022-06-19 11:42:00|1052.9|1047.5|1052.66|1047.26|1053.01|1047.61|1052.66|1047.26|28
1655638930000|2022-06-19 11:42:10|1052.63|1047.23|1050.72|1045.32|1052.77|1047.37|1049.7|1044.3|39
1655638940000|2022-06-19 11:42:20|1050.75|1045.35|1050.24|1044.84|1050.77|1045.37|1049.33|1043.93|39
1655638950000|2022-06-19 11:42:30|1050.25|1044.85|1051.69|1046.29|1051.69|1046.29|1049.79|1044.39|37
1655638960000|2022-06-19 11:42:40|1051.8|1046.4|1049.94|1044.54|1052.09|1046.69|1049.87|1044.47|39
1655638970000|2022-06-19 11:42:50|1049.95|1044.55|1051.09|1045.69|1051.32|1045.92|1049.79|1044.39|35
1655638980000|2022-06-19 11:43:00|1051.08|1045.68|1050.73|1045.33|1051.38|1045.98|1050.41|1045.01|36
1655638990000|2022-06-19 11:43:10|1050.65|1045.25|1052.76|1047.36|1052.76|1047.36|1050.53|1045.13|39
1655639000000|2022-06-19 11:43:20|1052.78|1047.38|1052.62|1047.22|1053.5|1048.1|1052.32|1046.92|38
1655639010000|2022-06-19 11:43:30|1052.65|1047.25|1052.91|1047.51|1053.1|1047.7|1052.6|1047.2|32
1655639020000|2022-06-19 11:43:40|1052.92|1047.52|1053|1047.6|1053.67|1048.27|1052.87|1047.47|37
1655639030000|2022-06-19 11:43:50|1052.99|1047.59|1052.88|1047.48|1053.11|1047.71|1052.63|1047.23|38
1655639040000|2022-06-19 11:44:00|1052.91|1047.51|1054.38|1048.98|1054.53|1049.13|1052.87|1047.47|37
1655639050000|2022-06-19 11:44:10|1054.04|1048.64|1053.23|1047.83|1054.04|1048.64|1053.23|1047.83|36
1655639060000|2022-06-19 11:44:20|1053.18|1047.78|1052.84|1047.44|1053.51|1048.11|1052.84|1047.44|36
1655639070000|2022-06-19 11:44:30|1052.95|1047.55|1054.4|1049|1054.4|1049|1052.95|1047.55|33
1655639080000|2022-06-19 11:44:40|1054.43|1049.03|1053.9|1048.5|1054.92|1049.52|1053.79|1048.39|36
1655639090000|2022-06-19 11:44:50|1053.72|1048.32|1054.21|1048.81|1054.21|1048.81|1053.58|1048.18|35
1655639100000|2022-06-19 11:45:00|1054.18|1048.78|1055.49|1050.09|1055.49|1050.09|1054.18|1048.78|34
1655639110000|2022-06-19 11:45:10|1055.48|1050.08|1053.55|1048.15|1055.48|1050.08|1053.43|1048.03|38
1655639120000|2022-06-19 11:45:20|1053.43|1048.03|1052.99|1047.59|1053.64|1048.24|1052.99|1047.59|36
1655639130000|2022-06-19 11:45:30|1052.97|1047.57|1052.36|1046.96|1052.97|1047.57|1052.17|1046.77|35
1655639140000|2022-06-19 11:45:40|1052.35|1046.95|1052.48|1047.08|1052.72|1047.32|1052.27|1046.87|34
1655639150000|2022-06-19 11:45:50|1052.51|1047.11|1052.7|1047.3|1052.79|1047.39|1052.46|1047.06|30
1655639160000|2022-06-19 11:46:00|1052.71|1047.31|1053.62|1048.22|1053.73|1048.33|1052.69|1047.29|34
1655639170000|2022-06-19 11:46:10|1053.77|1048.37|1053.75|1048.35|1053.92|1048.52|1053.61|1048.21|35
1655639180000|2022-06-19 11:46:20|1053.74|1048.34|1053.77|1048.37|1053.81|1048.41|1053.44|1048.04|35
1655639190000|2022-06-19 11:46:30|1053.8|1048.4|1053.32|1047.92|1053.8|1048.4|1052.93|1047.53|28
1655639200000|2022-06-19 11:46:40|1053.36|1047.96|1053.63|1048.23|1053.8|1048.4|1053.36|1047.96|31
1655639210000|2022-06-19 11:46:50|1053.67|1048.27|1053.73|1048.33|1053.84|1048.44|1053.67|1048.27|29
1655639220000|2022-06-19 11:47:00|1053.71|1048.31|1053.05|1047.65|1053.71|1048.31|1052.97|1047.57|31
1655639230000|2022-06-19 11:47:10|1053.04|1047.64|1052.48|1047.08|1053.09|1047.69|1052.48|1047.08|27
1655639240000|2022-06-19 11:47:20|1052.47|1047.07|1051.88|1046.48|1052.47|1047.07|1051.7|1046.3|34
1655639250000|2022-06-19 11:47:30|1051.9|1046.5|1052.04|1046.64|1052.19|1046.79|1051.8|1046.4|34
1655639260000|2022-06-19 11:47:40|1052.03|1046.63|1052.18|1046.78|1052.42|1047.02|1052.03|1046.63|32
1655639270000|2022-06-19 11:47:50|1052.15|1046.75|1051.68|1046.28|1052.22|1046.82|1051.67|1046.27|34
1655639280000|2022-06-19 11:48:00|1051.64|1046.24|1051.68|1046.28|1051.82|1046.42|1051.05|1045.65|38
1655639290000|2022-06-19 11:48:10|1051.63|1046.23|1052.23|1046.83|1052.66|1047.26|1051.56|1046.16|38
1655639300000|2022-06-19 11:48:20|1052.19|1046.79|1053.74|1048.34|1053.74|1048.34|1052.19|1046.79|31
1655639310000|2022-06-19 11:48:30|1053.75|1048.35|1054.77|1049.37|1054.77|1049.37|1053.62|1048.22|35
1655639320000|2022-06-19 11:48:40|1054.78|1049.38|1053.64|1048.24|1054.85|1049.45|1053.64|1048.24|34
1655639330000|2022-06-19 11:48:50|1053.63|1048.23|1054.16|1048.76|1054.16|1048.76|1053.13|1047.73|38
1655639340000|2022-06-19 11:49:00|1054.15|1048.75|1054.28|1048.88|1054.32|1048.92|1054.07|1048.67|35
1655639350000|2022-06-19 11:49:10|1054.21|1048.81|1054.83|1049.43|1054.85|1049.45|1054.21|1048.81|33
1655639360000|2022-06-19 11:49:20|1054.85|1049.45|1054.58|1049.18|1055.3|1049.9|1054.58|1049.18|33
1655639370000|2022-06-19 11:49:30|1054.37|1048.97|1054.86|1049.46|1054.88|1049.48|1054.24|1048.84|37
1655639380000|2022-06-19 11:49:40|1054.79|1049.39|1055.02|1049.62|1055.08|1049.68|1054.7|1049.3|36
1655639390000|2022-06-19 11:49:50|1055.05|1049.65|1054.71|1049.31|1055.05|1049.65|1054.37|1048.97|36
1655639400000|2022-06-19 11:50:00|1054.68|1049.28|1055.14|1049.74|1055.34|1049.94|1054.68|1049.28|30
1655639410000|2022-06-19 11:50:10|1055.16|1049.76|1055.24|1049.84|1055.76|1050.36|1055.14|1049.74|30
1655639420000|2022-06-19 11:50:20|1055.25|1049.85|1055.42|1050.02|1055.52|1050.12|1055.25|1049.85|30
1655639430000|2022-06-19 11:50:30|1055.43|1050.03|1055.04|1049.64|1055.47|1050.07|1054.82|1049.42|37
1655639440000|2022-06-19 11:50:40|1055.03|1049.63|1055.52|1050.12|1055.52|1050.12|1055.02|1049.62|29
1655639450000|2022-06-19 11:50:50|1055.55|1050.15|1055.96|1050.56|1056.07|1050.67|1055.55|1050.15|28
1655639460000|2022-06-19 11:51:00|1055.86|1050.46|1055.64|1050.24|1055.96|1050.56|1055.56|1050.16|27
1655639470000|2022-06-19 11:51:10|1055.57|1050.17|1055.83|1050.43|1055.83|1050.43|1055.44|1050.04|25
1655639480000|2022-06-19 11:51:20|1055.75|1050.35|1056.25|1050.85|1056.51|1051.11|1055.61|1050.21|34
1655639490000|2022-06-19 11:51:30|1056.27|1050.87|1056.21|1050.81|1056.6|1051.2|1056.11|1050.71|36
1655639500000|2022-06-19 11:51:40|1056.29|1050.89|1055.92|1050.52|1056.49|1051.09|1055.9|1050.5|34
1655639510000|2022-06-19 11:51:50|1055.91|1050.51|1056.14|1050.74|1056.14|1050.74|1055.72|1050.32|30
1655639520000|2022-06-19 11:52:00|1056.12|1050.72|1056.17|1050.77|1056.42|1051.02|1056.11|1050.71|29
1655639530000|2022-06-19 11:52:10|1056.15|1050.75|1054.99|1049.59|1056.16|1050.76|1054.75|1049.35|33
1655639540000|2022-06-19 11:52:20|1054.95|1049.55|1054.87|1049.47|1054.95|1049.55|1054.53|1049.13|35
1655639550000|2022-06-19 11:52:30|1054.85|1049.45|1055.63|1050.23|1056.3|1050.9|1054.85|1049.45|39
1655639560000|2022-06-19 11:52:40|1055.53|1050.13|1055.59|1050.19|1055.93|1050.53|1055.51|1050.11|31
1655639570000|2022-06-19 11:52:50|1055.58|1050.18|1055.17|1049.77|1055.59|1050.19|1055.06|1049.66|34
1655639580000|2022-06-19 11:53:00|1055.16|1049.76|1056.41|1051.01|1056.41|1051.01|1055.15|1049.75|36
1655639590000|2022-06-19 11:53:10|1056.43|1051.03|1056.63|1051.23|1056.77|1051.37|1056.42|1051.02|37
1655639600000|2022-06-19 11:53:20|1056.71|1051.31|1056.41|1051.01|1056.76|1051.36|1056.38|1050.98|32
1655639610000|2022-06-19 11:53:30|1056.43|1051.03|1056.74|1051.34|1056.83|1051.43|1056.4|1051|29
1655639620000|2022-06-19 11:53:40|1056.68|1051.28|1056.68|1051.28|1056.77|1051.37|1056.47|1051.07|26
1655639630000|2022-06-19 11:53:50|1056.67|1051.27|1056.72|1051.32|1056.76|1051.36|1056.66|1051.26|25
1655639640000|2022-06-19 11:54:00|1056.68|1051.28|1056.76|1051.36|1056.8|1051.4|1056.64|1051.24|29
1655639650000|2022-06-19 11:54:10|1056.7|1051.3|1056.68|1051.28|1056.81|1051.41|1056.68|1051.28|28
1655639660000|2022-06-19 11:54:20|1056.71|1051.31|1056.1|1050.7|1056.71|1051.31|1055.97|1050.57|29
1655639670000|2022-06-19 11:54:30|1056.12|1050.72|1056.13|1050.73|1056.17|1050.77|1056.01|1050.61|25
1655639680000|2022-06-19 11:54:40|1056.1|1050.7|1056.59|1051.19|1056.6|1051.2|1056.1|1050.7|27
1655639690000|2022-06-19 11:54:50|1056.57|1051.17|1056.64|1051.24|1056.7|1051.3|1056.36|1050.96|35
1655639700000|2022-06-19 11:55:00|1056.76|1051.36|1056.42|1051.02|1057.14|1051.74|1056.41|1051.01|34
1655639710000|2022-06-19 11:55:10|1056.43|1051.03|1056.55|1051.15|1056.78|1051.38|1056.34|1050.94|35
1655639720000|2022-06-19 11:55:20|1056.63|1051.23|1056.32|1050.92|1056.68|1051.28|1056.29|1050.89|36
1655639730000|2022-06-19 11:55:30|1056.37|1050.97|1056.13|1050.73|1056.45|1051.05|1056.11|1050.71|26
1655639740000|2022-06-19 11:55:40|1056.21|1050.81|1056.4|1051|1056.4|1051|1056.07|1050.67|23
1655639750000|2022-06-19 11:55:50|1056.37|1050.97|1056.39|1050.99|1056.54|1051.14|1056.32|1050.92|28
1655639760000|2022-06-19 11:56:00|1056.4|1051|1056.42|1051.02|1056.48|1051.08|1056.32|1050.92|30
1655639770000|2022-06-19 11:56:10|1056.4|1051|1056.35|1050.95|1056.47|1051.07|1056.29|1050.89|21
1655639780000|2022-06-19 11:56:20|1056.22|1050.82|1055.23|1049.83|1056.22|1050.82|1055.23|1049.83|31
1655639790000|2022-06-19 11:56:30|1055.09|1049.69|1055.28|1049.88|1055.36|1049.96|1054.89|1049.49|28
1655639800000|2022-06-19 11:56:40|1055.29|1049.89|1055.31|1049.91|1055.53|1050.13|1055.25|1049.85|30
1655639810000|2022-06-19 11:56:50|1055.32|1049.92|1055.34|1049.94|1055.8|1050.4|1055.31|1049.91|31
1655639820000|2022-06-19 11:57:00|1055.38|1049.98|1055.82|1050.42|1055.9|1050.5|1055.38|1049.98|33
1655639830000|2022-06-19 11:57:10|1055.84|1050.44|1055.93|1050.53|1056|1050.6|1055.84|1050.44|28
1655639840000|2022-06-19 11:57:20|1055.94|1050.54|1056.18|1050.78|1056.19|1050.79|1055.94|1050.54|26
1655639850000|2022-06-19 11:57:30|1056.17|1050.77|1056.24|1050.84|1056.25|1050.85|1056.15|1050.75|26
1655639860000|2022-06-19 11:57:40|1056.25|1050.85|1056.69|1051.29|1056.7|1051.3|1056.24|1050.84|28
1655639870000|2022-06-19 11:57:50|1056.7|1051.3|1058.41|1053.01|1058.41|1053.01|1056.59|1051.19|29
1655639880000|2022-06-19 11:58:00|1058.43|1053.03|1057.87|1052.47|1058.68|1053.28|1057.78|1052.38|34
1655639890000|2022-06-19 11:58:10|1057.92|1052.52|1057.37|1051.97|1058.02|1052.62|1057.33|1051.93|32
1655639900000|2022-06-19 11:58:20|1057.38|1051.98|1057.3|1051.9|1057.84|1052.44|1057.25|1051.85|36
1655639910000|2022-06-19 11:58:30|1057.27|1051.87|1057.11|1051.71|1057.76|1052.36|1057.11|1051.71|30
1655639920000|2022-06-19 11:58:40|1057.08|1051.68|1056.86|1051.46|1057.11|1051.71|1056.84|1051.44|22
1655639930000|2022-06-19 11:58:50|1056.85|1051.45|1057.17|1051.77|1057.18|1051.78|1056.66|1051.26|34
1655639940000|2022-06-19 11:59:00|1057.18|1051.78|1057.18|1051.78|1057.5|1052.1|1057.14|1051.74|34
1655639950000|2022-06-19 11:59:10|1057.19|1051.79|1056.45|1051.05|1057.19|1051.79|1056.32|1050.92|30
1655639960000|2022-06-19 11:59:20|1056.51|1051.11|1055.71|1050.31|1056.51|1051.11|1055.71|1050.31|35
1655639970000|2022-06-19 11:59:30|1055.72|1050.32|1056.16|1050.76|1056.17|1050.77|1055.72|1050.32|33
1655639980000|2022-06-19 11:59:40|1056.15|1050.75|1055.65|1050.25|1056.15|1050.75|1055.65|1050.25|32
1655639990000|2022-06-19 11:59:50|1055.64|1050.24|1056.07|1050.67|1056.11|1050.71|1055.51|1050.11|33
1655640000000|2022-06-19 12:00:00|1056.06|1050.66|1057.59|1052.19|1057.6|1052.2|1055.97|1050.57|36
1655640010000|2022-06-19 12:00:10|1057.61|1052.21|1056.68|1051.28|1057.71|1052.31|1056.35|1050.95|34
1655640020000|2022-06-19 12:00:20|1056.64|1051.24|1057.3|1051.9|1057.33|1051.93|1056.19|1050.79|36
1655640030000|2022-06-19 12:00:30|1057.32|1051.92|1057.47|1052.07|1057.62|1052.22|1057.32|1051.92|32
1655640040000|2022-06-19 12:00:40|1057.46|1052.06|1057.54|1052.14|1057.62|1052.22|1057.15|1051.75|32
1655640050000|2022-06-19 12:00:50|1057.71|1052.31|1056.71|1051.31|1057.71|1052.31|1056.28|1050.88|25
1655640060000|2022-06-19 12:01:00|1056.66|1051.26|1056.43|1051.03|1056.66|1051.26|1055.98|1050.58|32
1655640070000|2022-06-19 12:01:10|1056.46|1051.06|1056.57|1051.17|1056.78|1051.38|1056.26|1050.86|30
1655640080000|2022-06-19 12:01:20|1056.56|1051.16|1056.72|1051.32|1056.96|1051.56|1056.43|1051.03|28
1655640090000|2022-06-19 12:01:30|1056.71|1051.31|1056.54|1051.14|1056.71|1051.31|1056.53|1051.13|25
1655640100000|2022-06-19 12:01:40|1056.55|1051.15|1056.09|1050.69|1056.55|1051.15|1056.09|1050.69|33
1655640110000|2022-06-19 12:01:50|1055.89|1050.49|1055.83|1050.43|1055.99|1050.59|1055.28|1049.88|34
1655640120000|2022-06-19 12:02:00|1055.8|1050.4|1056.43|1051.03|1056.44|1051.04|1055.67|1050.27|34
1655640130000|2022-06-19 12:02:10|1056.46|1051.06|1057.06|1051.66|1057.13|1051.73|1056.45|1051.05|34
1655640140000|2022-06-19 12:02:20|1057.09|1051.69|1057.34|1051.94|1057.46|1052.06|1057.04|1051.64|32
1655640150000|2022-06-19 12:02:30|1057.3|1051.9|1057.63|1052.23|1057.66|1052.26|1057.28|1051.88|33
1655640160000|2022-06-19 12:02:40|1057.62|1052.22|1057.92|1052.52|1057.94|1052.54|1057.62|1052.22|36
1655640170000|2022-06-19 12:02:50|1057.94|1052.54|1057.81|1052.41|1057.94|1052.54|1057.73|1052.33|31
1655640180000|2022-06-19 12:03:00|1057.88|1052.48|1057.63|1052.23|1057.9|1052.5|1057.55|1052.15|28
1655640190000|2022-06-19 12:03:10|1057.6|1052.2|1057.59|1052.19|1057.61|1052.21|1057.44|1052.04|30
1655640200000|2022-06-19 12:03:20|1057.63|1052.23|1058.52|1053.12|1058.52|1053.12|1057.63|1052.23|30
1655640210000|2022-06-19 12:03:30|1058.58|1053.18|1058.39|1052.99|1059.22|1053.82|1058.39|1052.99|35
1655640220000|2022-06-19 12:03:40|1058.46|1053.06|1057.78|1052.38|1058.53|1053.13|1057.78|1052.38|30
1655640230000|2022-06-19 12:03:50|1057.76|1052.36|1056.92|1051.52|1057.76|1052.36|1056.92|1051.52|31
1655640240000|2022-06-19 12:04:00|1056.88|1051.48|1055.9|1050.5|1056.88|1051.48|1055.9|1050.5|30
1655640250000|2022-06-19 12:04:10|1055.89|1050.49|1055.33|1049.93|1056.1|1050.7|1055.33|1049.93|34
1655640260000|2022-06-19 12:04:20|1055.37|1049.97|1054.19|1048.79|1055.37|1049.97|1054.18|1048.78|36
1655640270000|2022-06-19 12:04:30|1054.2|1048.8|1053.23|1047.83|1054.22|1048.82|1053.07|1047.67|36
1655640280000|2022-06-19 12:04:40|1053.26|1047.86|1053.14|1047.74|1053.26|1047.86|1052.61|1047.21|35
1655640290000|2022-06-19 12:04:50|1053.36|1047.96|1053.17|1047.77|1053.48|1048.08|1052.7|1047.3|34
1655640300000|2022-06-19 12:05:00|1053.16|1047.76|1052.9|1047.5|1053.19|1047.79|1052.6|1047.2|39
1655640310000|2022-06-19 12:05:10|1052.84|1047.44|1053.07|1047.67|1053.07|1047.67|1052.71|1047.31|31
1655640320000|2022-06-19 12:05:20|1053.05|1047.65|1054.51|1049.11|1054.51|1049.11|1053.05|1047.65|35
1655640330000|2022-06-19 12:05:30|1054.55|1049.15|1055.01|1049.61|1055.5|1050.1|1054.55|1049.15|31
1655640340000|2022-06-19 12:05:40|1055.02|1049.62|1054.11|1048.71|1055.1|1049.7|1054.11|1048.71|31
1655640350000|2022-06-19 12:05:50|1054.06|1048.66|1057|1051.6|1057|1051.6|1054.06|1048.66|37
1655640360000|2022-06-19 12:06:00|1056.79|1051.39|1057.05|1051.65|1057.44|1052.04|1056.72|1051.32|37
1655640370000|2022-06-19 12:06:10|1056.97|1051.57|1056.98|1051.58|1057.08|1051.68|1056.64|1051.24|37
1655640380000|2022-06-19 12:06:20|1056.95|1051.55|1057.05|1051.65|1057.1|1051.7|1056.85|1051.45|27
1655640390000|2022-06-19 12:06:30|1057.01|1051.61|1057.01|1051.61|1057.07|1051.67|1056.97|1051.57|29
1655640400000|2022-06-19 12:06:40|1056.94|1051.54|1056.26|1050.86|1057.03|1051.63|1056.26|1050.86|29
1655640410000|2022-06-19 12:06:50|1056.16|1050.76|1056.38|1050.98|1056.38|1050.98|1055.35|1049.95|28
1655640420000|2022-06-19 12:07:00|1056.36|1050.96|1056.26|1050.86|1056.59|1051.19|1056.06|1050.66|33
1655640430000|2022-06-19 12:07:10|1056.27|1050.87|1055.41|1050.01|1056.27|1050.87|1055.36|1049.96|31
1655640440000|2022-06-19 12:07:20|1055.37|1049.97|1054.49|1049.09|1055.37|1049.97|1054.27|1048.87|32
1655640450000|2022-06-19 12:07:30|1054.46|1049.06|1056.32|1050.92|1056.71|1051.31|1054.46|1049.06|34
1655640460000|2022-06-19 12:07:40|1056.28|1050.88|1056.61|1051.21|1057.11|1051.71|1056.28|1050.88|35
1655640470000|2022-06-19 12:07:50|1056.62|1051.22|1057.81|1052.41|1057.82|1052.42|1056.62|1051.22|38
1655640480000|2022-06-19 12:08:00|1057.8|1052.4|1057.5|1052.1|1058.24|1052.84|1057.37|1051.97|37
1655640490000|2022-06-19 12:08:10|1057.54|1052.14|1057.64|1052.24|1057.76|1052.36|1057.47|1052.07|34
1655640500000|2022-06-19 12:08:20|1057.68|1052.28|1058.3|1052.9|1058.89|1053.49|1057.63|1052.23|36
1655640510000|2022-06-19 12:08:30|1058.38|1052.98|1058.69|1053.29|1058.69|1053.29|1058.26|1052.86|35
1655640520000|2022-06-19 12:08:40|1058.71|1053.31|1059.67|1054.27|1059.67|1054.27|1058.71|1053.31|34
1655640530000|2022-06-19 12:08:50|1059.6|1054.2|1060.6|1055.2|1060.82|1055.42|1059.6|1054.2|39
1655640540000|2022-06-19 12:09:00|1060.64|1055.24|1060|1054.6|1060.78|1055.38|1060|1054.6|33
1655640550000|2022-06-19 12:09:10|1059.69|1054.29|1060.38|1054.98|1060.43|1055.03|1059.31|1053.91|30
1655640560000|2022-06-19 12:09:20|1060.37|1054.97|1060.45|1055.05|1060.45|1055.05|1059.97|1054.57|35
1655640570000|2022-06-19 12:09:30|1060.36|1054.96|1060.89|1055.49|1060.91|1055.51|1060.35|1054.95|32
1655640580000|2022-06-19 12:09:40|1060.9|1055.5|1061.34|1055.94|1063.13|1057.73|1060.9|1055.5|38
1655640590000|2022-06-19 12:09:50|1061.27|1055.87|1061.62|1056.22|1061.68|1056.28|1061.07|1055.67|37
1655640600000|2022-06-19 12:10:00|1061.59|1056.19|1061.53|1056.13|1061.63|1056.23|1061.34|1055.94|37
1655640610000|2022-06-19 12:10:10|1061.45|1056.05|1060.05|1054.65|1061.45|1056.05|1059.65|1054.25|37
1655640620000|2022-06-19 12:10:20|1060.06|1054.66|1061|1055.6|1061|1055.6|1060.06|1054.66|33
1655640630000|2022-06-19 12:10:30|1061.13|1055.73|1062.03|1056.63|1062.09|1056.69|1061.13|1055.73|33
1655640640000|2022-06-19 12:10:40|1062.16|1056.76|1062.89|1057.49|1062.99|1057.59|1062.16|1056.76|37
1655640650000|2022-06-19 12:10:50|1062.92|1057.52|1062.44|1057.04|1062.92|1057.52|1062.42|1057.02|34
1655640660000|2022-06-19 12:11:00|1062.4|1057|1062.35|1056.95|1062.72|1057.32|1062.31|1056.91|28
1655640670000|2022-06-19 12:11:10|1062.43|1057.03|1061.7|1056.3|1062.48|1057.08|1061.7|1056.3|37
1655640680000|2022-06-19 12:11:20|1061.75|1056.35|1061.37|1055.97|1061.83|1056.43|1061.23|1055.83|36
1655640690000|2022-06-19 12:11:30|1061.34|1055.94|1059.59|1054.19|1061.37|1055.97|1059.43|1054.03|26
1655640700000|2022-06-19 12:11:40|1059.53|1054.13|1061.05|1055.65|1061.05|1055.65|1059.53|1054.13|36
1655640710000|2022-06-19 12:11:50|1061|1055.6|1061|1055.6|1061.08|1055.68|1060.92|1055.52|21
1655640720000|2022-06-19 12:12:00|1060.99|1055.59|1061.56|1056.16|1061.72|1056.32|1060.99|1055.59|33
1655640730000|2022-06-19 12:12:10|1061.57|1056.17|1060.87|1055.47|1061.58|1056.18|1060.83|1055.43|37
1655640740000|2022-06-19 12:12:20|1060.9|1055.5|1059.07|1053.67|1060.9|1055.5|1059.07|1053.67|36
1655640750000|2022-06-19 12:12:30|1059.15|1053.75|1059.83|1054.43|1059.96|1054.56|1058.18|1052.78|37
1655640760000|2022-06-19 12:12:40|1059.92|1054.52|1061.2|1055.8|1061.2|1055.8|1059.92|1054.52|33
1655640770000|2022-06-19 12:12:50|1061.19|1055.79|1060.99|1055.59|1061.22|1055.82|1060.8|1055.4|32
1655640780000|2022-06-19 12:13:00|1061|1055.6|1061.93|1056.53|1061.96|1056.56|1060.98|1055.58|27
1655640790000|2022-06-19 12:13:10|1061.82|1056.42|1061.04|1055.64|1061.86|1056.46|1060.93|1055.53|37
1655640800000|2022-06-19 12:13:20|1060.89|1055.49|1060.96|1055.56|1061.02|1055.62|1060.68|1055.28|33
1655640810000|2022-06-19 12:13:30|1060.91|1055.51|1061.77|1056.37|1061.85|1056.45|1060.9|1055.5|29
1655640820000|2022-06-19 12:13:40|1061.78|1056.38|1061.09|1055.69|1061.79|1056.39|1060.94|1055.54|34
1655640830000|2022-06-19 12:13:50|1061.14|1055.74|1061.71|1056.31|1061.98|1056.58|1061.14|1055.74|36
1655640840000|2022-06-19 12:14:00|1061.73|1056.33|1061.76|1056.36|1062.09|1056.69|1061.69|1056.29|36
1655640850000|2022-06-19 12:14:10|1061.57|1056.17|1061.65|1056.25|1061.71|1056.31|1061.35|1055.95|31
1655640860000|2022-06-19 12:14:20|1061.63|1056.23|1061.31|1055.91|1061.74|1056.34|1061.31|1055.91|29
1655640870000|2022-06-19 12:14:30|1061.3|1055.9|1061.03|1055.63|1061.32|1055.92|1060.94|1055.54|33
1655640880000|2022-06-19 12:14:40|1061.07|1055.67|1061.25|1055.85|1061.37|1055.97|1061.07|1055.67|33
1655640890000|2022-06-19 12:14:50|1061.22|1055.82|1061.17|1055.77|1061.24|1055.84|1060.96|1055.56|34
1655640900000|2022-06-19 12:15:00|1061.14|1055.74|1061.69|1056.29|1062.01|1056.61|1061.09|1055.69|40
1655640910000|2022-06-19 12:15:10|1061.66|1056.26|1061.58|1056.18|1061.84|1056.44|1061.57|1056.17|34
1655640920000|2022-06-19 12:15:20|1061.6|1056.2|1061.15|1055.75|1061.98|1056.58|1061.15|1055.75|36
1655640930000|2022-06-19 12:15:30|1060.99|1055.59|1060.17|1054.77|1060.99|1055.59|1060.17|1054.77|32
1655640940000|2022-06-19 12:15:40|1060.15|1054.75|1060.93|1055.53|1060.94|1055.54|1059.73|1054.33|27
1655640950000|2022-06-19 12:15:50|1061.02|1055.62|1061.55|1056.15|1061.72|1056.32|1061|1055.6|34
1655640960000|2022-06-19 12:16:00|1061.67|1056.27|1062.52|1057.12|1062.54|1057.14|1061.38|1055.98|36
1655640970000|2022-06-19 12:16:10|1062.61|1057.21|1066.01|1060.61|1066.01|1060.61|1062.42|1057.02|40
1655640980000|2022-06-19 12:16:20|1066.16|1060.76|1065.71|1060.31|1067.04|1061.64|1065.38|1059.98|40
1655640990000|2022-06-19 12:16:30|1065.38|1059.98|1063.84|1058.44|1065.49|1060.09|1063.76|1058.36|35
1655641000000|2022-06-19 12:16:40|1063.98|1058.58|1064.85|1059.45|1064.87|1059.47|1063.8|1058.4|36
1655641010000|2022-06-19 12:16:50|1064.8|1059.4|1064.3|1058.9|1064.8|1059.4|1064.1|1058.7|31
1655641020000|2022-06-19 12:17:00|1064.43|1059.03|1063.95|1058.55|1064.47|1059.07|1063.51|1058.11|33
1655641030000|2022-06-19 12:17:10|1063.85|1058.45|1064.66|1059.26|1064.66|1059.26|1063.64|1058.24|40
1655641040000|2022-06-19 12:17:20|1064.78|1059.38|1065.14|1059.74|1066.27|1060.87|1064.78|1059.38|34
1655641050000|2022-06-19 12:17:30|1065.16|1059.76|1064.37|1058.97|1065.24|1059.84|1064.13|1058.73|38
1655641060000|2022-06-19 12:17:40|1064.35|1058.95|1064.35|1058.95|1064.84|1059.44|1064.24|1058.84|36
1655641070000|2022-06-19 12:17:50|1064.43|1059.03|1064.98|1059.58|1064.98|1059.58|1064.38|1058.98|36
1655641080000|2022-06-19 12:18:00|1065.06|1059.66|1063.9|1058.5|1065.14|1059.74|1063.9|1058.5|37
1655641090000|2022-06-19 12:18:10|1063.86|1058.46|1064.08|1058.68|1064.17|1058.77|1063.71|1058.31|32
1655641100000|2022-06-19 12:18:20|1064.02|1058.62|1065.54|1060.14|1065.54|1060.14|1063.98|1058.58|34
1655641110000|2022-06-19 12:18:30|1065.71|1060.31|1067.88|1062.48|1067.88|1062.48|1065.65|1060.25|38
1655641120000|2022-06-19 12:18:40|1068.08|1062.68|1067.32|1061.92|1069.78|1064.38|1067.3|1061.9|39
1655641130000|2022-06-19 12:18:50|1067.36|1061.96|1067.64|1062.24|1068.53|1063.13|1067.33|1061.93|37
1655641140000|2022-06-19 12:19:00|1067.66|1062.26|1068.17|1062.77|1068.24|1062.84|1067.22|1061.82|38
1655641150000|2022-06-19 12:19:10|1068.14|1062.74|1067.09|1061.69|1068.76|1063.36|1067.09|1061.69|37
1655641160000|2022-06-19 12:19:20|1067.14|1061.74|1065.03|1059.63|1068.37|1062.97|1064.97|1059.57|39
1655641170000|2022-06-19 12:19:30|1065.07|1059.67|1065.09|1059.69|1065.58|1060.18|1065.04|1059.64|38
1655641180000|2022-06-19 12:19:40|1065.05|1059.65|1064.69|1059.29|1065.05|1059.65|1063.89|1058.49|39
1655641190000|2022-06-19 12:19:50|1064.79|1059.39|1064.12|1058.72|1065.24|1059.84|1064.12|1058.72|38
1655641200000|2022-06-19 12:20:00|1064.14|1058.74|1064.59|1059.19|1065.55|1060.15|1064.14|1058.74|38
1655641210000|2022-06-19 12:20:10|1064.47|1059.07|1063.74|1058.34|1064.52|1059.12|1063.73|1058.33|35
1655641220000|2022-06-19 12:20:20|1063.67|1058.27|1061.43|1056.03|1063.67|1058.27|1061.43|1056.03|37
1655641230000|2022-06-19 12:20:30|1061.45|1056.05|1062.43|1057.03|1062.48|1057.08|1060.97|1055.57|37
1655641240000|2022-06-19 12:20:40|1062.18|1056.78|1060.56|1055.16|1062.18|1056.78|1060.24|1054.84|38
1655641250000|2022-06-19 12:20:50|1060.46|1055.06|1059.65|1054.25|1060.46|1055.06|1059.56|1054.16|34
1655641260000|2022-06-19 12:21:00|1059.7|1054.3|1056.7|1051.3|1059.8|1054.4|1056.68|1051.28|40
1655641270000|2022-06-19 12:21:10|1056.85|1051.45|1056.05|1050.65|1057.14|1051.74|1056.04|1050.64|39
1655641280000|2022-06-19 12:21:20|1056.12|1050.72|1054.52|1049.12|1057.23|1051.83|1053.86|1048.46|40
1655641290000|2022-06-19 12:21:30|1054.57|1049.17|1055.05|1049.65|1055.05|1049.65|1053.7|1048.3|39
1655641300000|2022-06-19 12:21:40|1055.15|1049.75|1054.67|1049.27|1055.44|1050.04|1054.59|1049.19|37
1655641310000|2022-06-19 12:21:50|1054.7|1049.3|1054.13|1048.73|1054.81|1049.41|1053.93|1048.53|32
1655641320000|2022-06-19 12:22:00|1054.18|1048.78|1054.28|1048.88|1054.3|1048.9|1053.52|1048.12|34
1655641330000|2022-06-19 12:22:10|1054.32|1048.92|1054.75|1049.35|1055.51|1050.11|1054.23|1048.83|40
1655641340000|2022-06-19 12:22:20|1054.57|1049.17|1053.64|1048.24|1054.59|1049.19|1053.64|1048.24|37
1655641350000|2022-06-19 12:22:30|1053.59|1048.19|1053.42|1048.02|1054.35|1048.95|1053.42|1048.02|36
1655641360000|2022-06-19 12:22:40|1053.41|1048.01|1053.66|1048.26|1053.66|1048.26|1052.28|1046.88|38
1655641370000|2022-06-19 12:22:50|1054.02|1048.62|1053.58|1048.18|1054.19|1048.79|1053.42|1048.02|37
1655641380000|2022-06-19 12:23:00|1053.55|1048.15|1053.97|1048.57|1054.07|1048.67|1053.47|1048.07|37
1655641390000|2022-06-19 12:23:10|1054.05|1048.65|1055.05|1049.65|1055.67|1050.27|1054.05|1048.65|37
1655641400000|2022-06-19 12:23:20|1055.01|1049.61|1054.09|1048.69|1055.03|1049.63|1053.89|1048.49|36
1655641410000|2022-06-19 12:23:30|1054.13|1048.73|1054.53|1049.13|1054.57|1049.17|1054.1|1048.7|36
1655641420000|2022-06-19 12:23:40|1054.57|1049.17|1054.95|1049.55|1055.04|1049.64|1054.41|1049.01|28
1655641430000|2022-06-19 12:23:50|1054.92|1049.52|1054.43|1049.03|1054.96|1049.56|1054.43|1049.03|33
1655641440000|2022-06-19 12:24:00|1054.46|1049.06|1052.52|1047.12|1054.47|1049.07|1052.44|1047.04|36
1655641450000|2022-06-19 12:24:10|1052.5|1047.1|1054.07|1048.67|1054.32|1048.92|1052.5|1047.1|37
1655641460000|2022-06-19 12:24:20|1054.02|1048.62|1053.2|1047.8|1054.03|1048.63|1052.77|1047.37|36
1655641470000|2022-06-19 12:24:30|1053.19|1047.79|1053.66|1048.26|1053.74|1048.34|1053.19|1047.79|35
1655641480000|2022-06-19 12:24:40|1053.65|1048.25|1053.4|1048|1053.7|1048.3|1053.35|1047.95|33
1655641490000|2022-06-19 12:24:50|1053.39|1047.99|1052.9|1047.5|1053.47|1048.07|1052.83|1047.43|32
1655641500000|2022-06-19 12:25:00|1052.84|1047.44|1051.89|1046.49|1053.02|1047.62|1051.82|1046.42|37
1655641510000|2022-06-19 12:25:10|1051.9|1046.5|1051.5|1046.1|1051.9|1046.5|1050.93|1045.53|36
1655641520000|2022-06-19 12:25:20|1051.75|1046.35|1050.69|1045.29|1051.87|1046.47|1050.69|1045.29|37
1655641530000|2022-06-19 12:25:30|1050.7|1045.3|1051.09|1045.69|1051.25|1045.85|1050|1044.6|36
1655641540000|2022-06-19 12:25:40|1051.1|1045.7|1050.94|1045.54|1051.21|1045.81|1050.3|1044.9|37
1655641550000|2022-06-19 12:25:50|1050.81|1045.41|1051.7|1046.3|1051.84|1046.44|1050.4|1045|34
1655641560000|2022-06-19 12:26:00|1051.71|1046.31|1052.53|1047.13|1052.92|1047.52|1051.7|1046.3|36
1655641570000|2022-06-19 12:26:10|1052.24|1046.84|1050.52|1045.12|1052.79|1047.39|1050.52|1045.12|35
1655641580000|2022-06-19 12:26:20|1050.45|1045.05|1050.89|1045.49|1050.89|1045.49|1050.37|1044.97|39
1655641590000|2022-06-19 12:26:30|1050.88|1045.48|1050.54|1045.14|1050.88|1045.48|1050.42|1045.02|29
1655641600000|2022-06-19 12:26:40|1050.53|1045.13|1050.56|1045.16|1050.58|1045.18|1050.43|1045.03|32
1655641610000|2022-06-19 12:26:50|1050.57|1045.17|1050.52|1045.12|1050.63|1045.23|1050.48|1045.08|33
1655641620000|2022-06-19 12:27:00|1050.51|1045.11|1050.91|1045.51|1051.18|1045.78|1050.46|1045.06|37
1655641630000|2022-06-19 12:27:10|1051.01|1045.61|1051.15|1045.75|1051.55|1046.15|1051.01|1045.61|36
1655641640000|2022-06-19 12:27:20|1051.08|1045.68|1050.62|1045.22|1051.08|1045.68|1050.62|1045.22|38
1655641650000|2022-06-19 12:27:30|1050.47|1045.07|1049.38|1043.98|1050.47|1045.07|1049.23|1043.83|39
1655641660000|2022-06-19 12:27:40|1049.36|1043.96|1046.43|1041.03|1049.6|1044.2|1045.97|1040.57|37
1655641670000|2022-06-19 12:27:50|1046.4|1041|1045.6|1040.2|1046.49|1041.09|1044.35|1038.95|40
1655641680000|2022-06-19 12:28:00|1045.57|1040.17|1043.81|1038.41|1045.78|1040.38|1042.84|1037.44|40
1655641690000|2022-06-19 12:28:10|1043.91|1038.51|1042.52|1037.12|1044.34|1038.94|1042.52|1037.12|39
1655641700000|2022-06-19 12:28:20|1042.65|1037.25|1043.16|1037.76|1044.65|1039.25|1041.85|1036.45|40
1655641710000|2022-06-19 12:28:30|1043.37|1037.97|1043.72|1038.32|1044.03|1038.63|1043.06|1037.66|39
1655641720000|2022-06-19 12:28:40|1043.78|1038.38|1043.4|1038|1043.94|1038.54|1043.08|1037.68|38
1655641730000|2022-06-19 12:28:50|1043.47|1038.07|1042.1|1036.7|1043.6|1038.2|1042.04|1036.64|35
1655641740000|2022-06-19 12:29:00|1042.13|1036.73|1040.73|1035.33|1042.51|1037.11|1040.05|1034.65|38
1655641750000|2022-06-19 12:29:10|1040.71|1035.31|1039.45|1034.05|1040.71|1035.31|1038.97|1033.57|38
1655641760000|2022-06-19 12:29:20|1039.58|1034.18|1038.87|1033.47|1039.8|1034.4|1037.89|1032.49|37
1655641770000|2022-06-19 12:29:30|1038.8|1033.4|1037.76|1032.36|1038.92|1033.52|1037.54|1032.14|40
1655641780000|2022-06-19 12:29:40|1037.61|1032.21|1035.82|1030.42|1037.61|1032.21|1033.51|1028.11|37
1655641790000|2022-06-19 12:29:50|1035.91|1030.51|1038.29|1032.89|1038.29|1032.89|1035.91|1030.51|40
1655641800000|2022-06-19 12:30:00|1038.12|1032.72|1040.38|1034.98|1040.38|1034.98|1037.9|1032.5|37
1655641810000|2022-06-19 12:30:10|1040.33|1034.93|1036.53|1031.13|1041.03|1035.63|1036.37|1030.97|39
1655641820000|2022-06-19 12:30:20|1036.45|1031.05|1036.78|1031.38|1037.95|1032.55|1036.45|1031.05|40
1655641830000|2022-06-19 12:30:30|1036.67|1031.27|1034.6|1029.2|1036.67|1031.27|1034.49|1029.09|40
1655641840000|2022-06-19 12:30:40|1033.84|1028.44|1033.71|1028.31|1033.84|1028.44|1032.56|1027.16|40
1655641850000|2022-06-19 12:30:50|1034.1|1028.7|1036.43|1031.03|1036.43|1031.03|1033.55|1028.15|37
1655641860000|2022-06-19 12:31:00|1036.47|1031.07|1036.81|1031.41|1037.91|1032.51|1036.17|1030.77|38
1655641870000|2022-06-19 12:31:10|1036.84|1031.44|1037.03|1031.63|1037.35|1031.95|1036.82|1031.42|38
1655641880000|2022-06-19 12:31:20|1036.84|1031.44|1035.52|1030.12|1037.67|1032.27|1035.52|1030.12|37
1655641890000|2022-06-19 12:31:30|1035.24|1029.84|1036.95|1031.55|1037.61|1032.21|1035.24|1029.84|40
1655641900000|2022-06-19 12:31:40|1036.97|1031.57|1037.32|1031.92|1037.63|1032.23|1036.95|1031.55|36
1655641910000|2022-06-19 12:31:50|1037.29|1031.89|1039.09|1033.69|1039.17|1033.77|1037.29|1031.89|36
1655641920000|2022-06-19 12:32:00|1039.08|1033.68|1038.86|1033.46|1039.08|1033.68|1037.94|1032.54|36
1655641930000|2022-06-19 12:32:10|1038.92|1033.52|1038.25|1032.85|1038.95|1033.55|1038.25|1032.85|36
1655641940000|2022-06-19 12:32:20|1038.24|1032.84|1039.9|1034.5|1039.9|1034.5|1038.23|1032.83|38
1655641950000|2022-06-19 12:32:30|1039.93|1034.53|1039.78|1034.38|1040.13|1034.73|1039.74|1034.34|33
1655641960000|2022-06-19 12:32:40|1039.71|1034.31|1039.05|1033.65|1039.91|1034.51|1038.75|1033.35|38
1655641970000|2022-06-19 12:32:50|1038.91|1033.51|1039.48|1034.08|1039.48|1034.08|1038.75|1033.35|37
1655641980000|2022-06-19 12:33:00|1039.54|1034.14|1041.03|1035.63|1041.08|1035.68|1039.54|1034.14|40
1655641990000|2022-06-19 12:33:10|1041.09|1035.69|1041.32|1035.92|1042.39|1036.99|1041.04|1035.64|36
1655642000000|2022-06-19 12:33:20|1041.36|1035.96|1041.11|1035.71|1041.55|1036.15|1040.86|1035.46|38
1655642010000|2022-06-19 12:33:30|1041.06|1035.66|1043.3|1037.9|1043.3|1037.9|1041.06|1035.66|35
1655642020000|2022-06-19 12:33:40|1043.28|1037.88|1042.31|1036.91|1043.67|1038.27|1042.11|1036.71|38
1655642030000|2022-06-19 12:33:50|1042.26|1036.86|1042.39|1036.99|1042.7|1037.3|1042.24|1036.84|33
1655642040000|2022-06-19 12:34:00|1042.38|1036.98|1043.52|1038.12|1043.52|1038.12|1042.38|1036.98|36
1655642050000|2022-06-19 12:34:10|1043.51|1038.11|1043.26|1037.86|1043.51|1038.11|1043.16|1037.76|36
1655642060000|2022-06-19 12:34:20|1043.28|1037.88|1043.82|1038.42|1043.89|1038.49|1043.28|1037.88|31
1655642070000|2022-06-19 12:34:30|1043.81|1038.41|1044.69|1039.29|1044.94|1039.54|1043.78|1038.38|34
1655642080000|2022-06-19 12:34:40|1044.52|1039.12|1044|1038.6|1044.52|1039.12|1043.51|1038.11|37
1655642090000|2022-06-19 12:34:50|1043.99|1038.59|1043.31|1037.91|1044.45|1039.05|1043.31|1037.91|37
1655642100000|2022-06-19 12:35:00|1043.29|1037.89|1044.31|1038.91|1044.32|1038.92|1043.29|1037.89|37
1655642110000|2022-06-19 12:35:10|1044.36|1038.96|1044.66|1039.26|1044.85|1039.45|1044.36|1038.96|34
1655642120000|2022-06-19 12:35:20|1044.64|1039.24|1043.95|1038.55|1044.66|1039.26|1043.55|1038.15|34
1655642130000|2022-06-19 12:35:30|1043.93|1038.53|1044.64|1039.24|1044.65|1039.25|1043.76|1038.36|33
1655642140000|2022-06-19 12:35:40|1044.69|1039.29|1045.5|1040.1|1045.5|1040.1|1044.45|1039.05|38
1655642150000|2022-06-19 12:35:50|1045.45|1040.05|1044.03|1038.63|1045.45|1040.05|1044.01|1038.61|36
1655642160000|2022-06-19 12:36:00|1044.06|1038.66|1044.66|1039.26|1044.91|1039.51|1044.06|1038.66|35
1655642170000|2022-06-19 12:36:10|1044.57|1039.17|1044.56|1039.16|1044.87|1039.47|1044.49|1039.09|36
1655642180000|2022-06-19 12:36:20|1044.46|1039.06|1042.54|1037.14|1044.57|1039.17|1042.5|1037.1|39
1655642190000|2022-06-19 12:36:30|1042.53|1037.13|1044.19|1038.79|1044.21|1038.81|1042.51|1037.11|36
1655642200000|2022-06-19 12:36:40|1044.15|1038.75|1045.25|1039.85|1045.47|1040.07|1044.15|1038.75|37
1655642210000|2022-06-19 12:36:50|1045.26|1039.86|1044.69|1039.29|1045.27|1039.87|1044.69|1039.29|31
1655642220000|2022-06-19 12:37:00|1044.64|1039.24|1044.78|1039.38|1045.12|1039.72|1044.62|1039.22|33
1655642230000|2022-06-19 12:37:10|1044.75|1039.35|1043.9|1038.5|1044.75|1039.35|1043.82|1038.42|36
1655642240000|2022-06-19 12:37:20|1043.94|1038.54|1044.05|1038.65|1044.5|1039.1|1043.37|1037.97|35
1655642250000|2022-06-19 12:37:30|1043.92|1038.52|1044.28|1038.88|1044.31|1038.91|1043.76|1038.36|36
1655642260000|2022-06-19 12:37:40|1044.34|1038.94|1044.96|1039.56|1044.96|1039.56|1044.34|1038.94|36
1655642270000|2022-06-19 12:37:50|1044.95|1039.55|1044.15|1038.75|1044.97|1039.57|1044.01|1038.61|34
1655642280000|2022-06-19 12:38:00|1044.26|1038.86|1044.72|1039.32|1044.75|1039.35|1044.18|1038.78|31
1655642290000|2022-06-19 12:38:10|1044.67|1039.27|1044.53|1039.13|1044.76|1039.36|1044.43|1039.03|26
1655642300000|2022-06-19 12:38:20|1044.52|1039.12|1043.78|1038.38|1044.65|1039.25|1043.73|1038.33|34
1655642310000|2022-06-19 12:38:30|1043.64|1038.24|1043.47|1038.07|1043.64|1038.24|1043.05|1037.65|33
1655642320000|2022-06-19 12:38:40|1043.57|1038.17|1044.56|1039.16|1044.56|1039.16|1043.37|1037.97|33
1655642330000|2022-06-19 12:38:50|1044.6|1039.2|1044.5|1039.1|1044.78|1039.38|1044.48|1039.08|34
1655642340000|2022-06-19 12:39:00|1044.44|1039.04|1044.33|1038.93|1044.59|1039.19|1044.32|1038.92|29
1655642350000|2022-06-19 12:39:10|1044.34|1038.94|1043.66|1038.26|1044.48|1039.08|1043.3|1037.9|30
1655642360000|2022-06-19 12:39:20|1043.68|1038.28|1043.39|1037.99|1043.68|1038.28|1043.14|1037.74|34
1655642370000|2022-06-19 12:39:30|1043.33|1037.93|1043.08|1037.68|1043.33|1037.93|1043.08|1037.68|28
1655642380000|2022-06-19 12:39:40|1043.05|1037.65|1043.06|1037.66|1043.16|1037.76|1042.9|1037.5|32
1655642390000|2022-06-19 12:39:50|1043.03|1037.63|1042.34|1036.94|1043.18|1037.78|1042.34|1036.94|30
1655642400000|2022-06-19 12:40:00|1042.32|1036.92|1040.81|1035.41|1042.32|1036.92|1040.6|1035.2|37
1655642410000|2022-06-19 12:40:10|1040.74|1035.34|1041.48|1036.08|1041.98|1036.58|1040.7|1035.3|38
1655642420000|2022-06-19 12:40:20|1041.43|1036.03|1039.21|1033.81|1041.43|1036.03|1039.21|1033.81|38
1655642430000|2022-06-19 12:40:30|1039.22|1033.82|1039.58|1034.18|1039.96|1034.56|1039.22|1033.82|37
1655642440000|2022-06-19 12:40:40|1039.55|1034.15|1038.43|1033.03|1039.55|1034.15|1038.41|1033.01|29
1655642450000|2022-06-19 12:40:50|1038.44|1033.04|1039.02|1033.62|1039.11|1033.71|1038.44|1033.04|39
1655642460000|2022-06-19 12:41:00|1039.1|1033.7|1039.55|1034.15|1040.37|1034.97|1039.1|1033.7|36
1655642470000|2022-06-19 12:41:10|1039.6|1034.2|1039.43|1034.03|1039.62|1034.22|1039.03|1033.63|37
1655642480000|2022-06-19 12:41:20|1039.45|1034.05|1039.6|1034.2|1039.69|1034.29|1039.02|1033.62|35
1655642490000|2022-06-19 12:41:30|1039.62|1034.22|1039.24|1033.84|1040.07|1034.67|1039.15|1033.75|37
1655642500000|2022-06-19 12:41:40|1038.8|1033.4|1039.25|1033.85|1039.36|1033.96|1038.64|1033.24|34
1655642510000|2022-06-19 12:41:50|1039.16|1033.76|1038.02|1032.62|1039.17|1033.77|1038|1032.6|33
1655642520000|2022-06-19 12:42:00|1037.98|1032.58|1038.63|1033.23|1038.63|1033.23|1037.97|1032.57|35
1655642530000|2022-06-19 12:42:10|1038.64|1033.24|1039.07|1033.67|1039.14|1033.74|1038.64|1033.24|33
1655642540000|2022-06-19 12:42:20|1039.09|1033.69|1039.31|1033.91|1039.38|1033.98|1039.08|1033.68|29
1655642550000|2022-06-19 12:42:30|1039.32|1033.92|1039.32|1033.92|1039.37|1033.97|1039.31|1033.91|31
1655642560000|2022-06-19 12:42:40|1039.3|1033.9|1038.91|1033.51|1039.33|1033.93|1038.79|1033.39|29
1655642570000|2022-06-19 12:42:50|1038.92|1033.52|1039.37|1033.97|1039.39|1033.99|1038.89|1033.49|30
1655642580000|2022-06-19 12:43:00|1039.44|1034.04|1039.26|1033.86|1039.48|1034.08|1039.26|1033.86|29
1655642590000|2022-06-19 12:43:10|1038.99|1033.59|1038.44|1033.04|1038.99|1033.59|1038.14|1032.74|29
1655642600000|2022-06-19 12:43:20|1038.35|1032.95|1038.46|1033.06|1038.46|1033.06|1038.18|1032.78|26
1655642610000|2022-06-19 12:43:30|1038.31|1032.91|1038.21|1032.81|1038.59|1033.19|1038.18|1032.78|34
1655642620000|2022-06-19 12:43:40|1038.14|1032.74|1037.08|1031.68|1038.14|1032.74|1037.05|1031.65|31
1655642630000|2022-06-19 12:43:50|1037.07|1031.67|1036.36|1030.96|1037.07|1031.67|1036.12|1030.72|34
1655642640000|2022-06-19 12:44:00|1036.5|1031.1|1035.89|1030.49|1036.5|1031.1|1035.67|1030.27|37
1655642650000|2022-06-19 12:44:10|1035.87|1030.47|1034.94|1029.54|1035.87|1030.47|1034.93|1029.53|37
1655642660000|2022-06-19 12:44:20|1035.07|1029.67|1034.6|1029.2|1035.1|1029.7|1034.47|1029.07|37
1655642670000|2022-06-19 12:44:30|1034.54|1029.14|1034.31|1028.91|1034.72|1029.32|1033.65|1028.25|38
1655642680000|2022-06-19 12:44:40|1034.37|1028.97|1033.4|1028|1034.57|1029.17|1033.26|1027.86|37
1655642690000|2022-06-19 12:44:50|1033.47|1028.07|1033.67|1028.27|1033.96|1028.56|1033.39|1027.99|36
1655642700000|2022-06-19 12:45:00|1033.65|1028.25|1034.57|1029.17|1035.18|1029.78|1033.28|1027.88|39
1655642710000|2022-06-19 12:45:10|1034.8|1029.4|1035.69|1030.29|1035.77|1030.37|1034.54|1029.14|38
1655642720000|2022-06-19 12:45:20|1035.72|1030.32|1036.5|1031.1|1037.24|1031.84|1035.68|1030.28|35
1655642730000|2022-06-19 12:45:30|1036.52|1031.12|1034.89|1029.49|1036.79|1031.39|1034.89|1029.49|35
1655642740000|2022-06-19 12:45:40|1034.9|1029.5|1033.25|1027.85|1034.92|1029.52|1032.41|1027.01|38
1655642750000|2022-06-19 12:45:50|1033.2|1027.8|1033.62|1028.22|1033.9|1028.5|1033.01|1027.61|34
1655642760000|2022-06-19 12:46:00|1033.66|1028.26|1033.99|1028.59|1034.28|1028.88|1033.53|1028.13|39
1655642770000|2022-06-19 12:46:10|1034.15|1028.75|1033.55|1028.15|1035.31|1029.91|1033.55|1028.15|38
1655642780000|2022-06-19 12:46:20|1033.61|1028.21|1033.9|1028.5|1034.14|1028.74|1033.6|1028.2|34
1655642790000|2022-06-19 12:46:30|1033.83|1028.43|1034.58|1029.18|1034.73|1029.33|1033.83|1028.43|31
1655642800000|2022-06-19 12:46:40|1034.57|1029.17|1035.14|1029.74|1035.14|1029.74|1034.57|1029.17|29
1655642810000|2022-06-19 12:46:50|1035.15|1029.75|1036.1|1030.7|1036.34|1030.94|1035.15|1029.75|38
1655642820000|2022-06-19 12:47:00|1036.13|1030.73|1036.07|1030.67|1037.45|1032.05|1036.05|1030.65|38
1655642830000|2022-06-19 12:47:10|1036.05|1030.65|1036.02|1030.62|1036.84|1031.44|1036|1030.6|36
1655642840000|2022-06-19 12:47:20|1036.01|1030.61|1037.11|1031.71|1037.12|1031.72|1036.01|1030.61|34
1655642850000|2022-06-19 12:47:30|1037.21|1031.81|1037.51|1032.11|1038.42|1033.02|1037.21|1031.81|36
1655642860000|2022-06-19 12:47:40|1037.52|1032.12|1038.32|1032.92|1038.32|1032.92|1037.46|1032.06|37
1655642870000|2022-06-19 12:47:50|1038.34|1032.94|1037.82|1032.42|1038.35|1032.95|1037.69|1032.29|33
1655642880000|2022-06-19 12:48:00|1037.78|1032.38|1037.03|1031.63|1037.95|1032.55|1036.97|1031.57|36
1655642890000|2022-06-19 12:48:10|1036.99|1031.59|1038.31|1032.91|1038.31|1032.91|1036.99|1031.59|33
1655642900000|2022-06-19 12:48:20|1038.37|1032.97|1038.83|1033.43|1039.16|1033.76|1038.37|1032.97|38
1655642910000|2022-06-19 12:48:30|1038.81|1033.41|1038.74|1033.34|1039.03|1033.63|1038.58|1033.18|32
1655642920000|2022-06-19 12:48:40|1038.72|1033.32|1039.1|1033.7|1039.12|1033.72|1038.53|1033.13|34
1655642930000|2022-06-19 12:48:50|1039.16|1033.76|1038.29|1032.89|1039.16|1033.76|1038.29|1032.89|32
1655642940000|2022-06-19 12:49:00|1038.23|1032.83|1037.65|1032.25|1038.64|1033.24|1037.65|1032.25|36
1655642950000|2022-06-19 12:49:10|1037.61|1032.21|1037.24|1031.84|1037.61|1032.21|1036.69|1031.29|37
1655642960000|2022-06-19 12:49:20|1037.17|1031.77|1037.15|1031.75|1037.29|1031.89|1036.95|1031.55|32
1655642970000|2022-06-19 12:49:30|1037.17|1031.77|1037.4|1032|1038|1032.6|1037.17|1031.77|31
1655642980000|2022-06-19 12:49:40|1037.42|1032.02|1037.47|1032.07|1037.51|1032.11|1037.37|1031.97|27
1655642990000|2022-06-19 12:49:50|1037.46|1032.06|1036.84|1031.44|1037.46|1032.06|1036.82|1031.42|29
1655643000000|2022-06-19 12:50:00|1036.97|1031.57|1037.26|1031.86|1037.38|1031.98|1036.97|1031.57|28
1655643010000|2022-06-19 12:50:10|1037.33|1031.93|1037.17|1031.77|1037.44|1032.04|1036.98|1031.58|34
1655643020000|2022-06-19 12:50:20|1037.12|1031.72|1037.14|1031.74|1037.43|1032.03|1037.11|1031.71|33
1655643030000|2022-06-19 12:50:30|1037.09|1031.69|1037.75|1032.35|1037.84|1032.44|1037.02|1031.62|35
1655643040000|2022-06-19 12:50:40|1037.76|1032.36|1038.55|1033.15|1038.57|1033.17|1037.71|1032.31|36
1655643050000|2022-06-19 12:50:50|1038.66|1033.26|1039.89|1034.49|1039.99|1034.59|1038.66|1033.26|33
1655643060000|2022-06-19 12:51:00|1039.76|1034.36|1039.12|1033.72|1039.76|1034.36|1038.97|1033.57|35
1655643070000|2022-06-19 12:51:10|1039.14|1033.74|1036.73|1031.33|1039.18|1033.78|1036.28|1030.88|36
1655643080000|2022-06-19 12:51:20|1036.75|1031.35|1036.76|1031.36|1036.93|1031.53|1036.14|1030.74|32
1655643090000|2022-06-19 12:51:30|1036.71|1031.31|1036.93|1031.53|1037.1|1031.7|1036.58|1031.18|34
1655643100000|2022-06-19 12:51:40|1036.92|1031.52|1037.08|1031.68|1037.08|1031.68|1036.82|1031.42|25
1655643110000|2022-06-19 12:51:50|1037.11|1031.71|1037.43|1032.03|1037.47|1032.07|1037.11|1031.71|29
1655643120000|2022-06-19 12:52:00|1037.44|1032.04|1036.04|1030.64|1037.44|1032.04|1036.04|1030.64|33
1655643130000|2022-06-19 12:52:10|1035.98|1030.58|1035.41|1030.01|1035.98|1030.58|1035.41|1030.01|35
1655643140000|2022-06-19 12:52:20|1035.3|1029.9|1036.17|1030.77|1036.39|1030.99|1035.3|1029.9|37
1655643150000|2022-06-19 12:52:30|1036.11|1030.71|1035.43|1030.03|1036.2|1030.8|1035.43|1030.03|31
1655643160000|2022-06-19 12:52:40|1035.44|1030.04|1035.66|1030.26|1035.66|1030.26|1035.33|1029.93|31
1655643170000|2022-06-19 12:52:50|1035.82|1030.42|1034.88|1029.48|1035.89|1030.49|1034.88|1029.48|35
1655643180000|2022-06-19 12:53:00|1034.87|1029.47|1034.83|1029.43|1035.57|1030.17|1034.72|1029.32|34
1655643190000|2022-06-19 12:53:10|1034.8|1029.4|1034.39|1028.99|1035.07|1029.67|1034.14|1028.74|37
1655643200000|2022-06-19 12:53:20|1034.33|1028.93|1034.13|1028.73|1034.8|1029.4|1034.08|1028.68|36
1655643210000|2022-06-19 12:53:30|1034.16|1028.76|1033.11|1027.71|1034.69|1029.29|1033.11|1027.71|35
1655643220000|2022-06-19 12:53:40|1033.05|1027.65|1033.06|1027.66|1033.27|1027.87|1032.74|1027.34|36
1655643230000|2022-06-19 12:53:50|1033.05|1027.65|1032.47|1027.07|1033.08|1027.68|1032.47|1027.07|31
1655643240000|2022-06-19 12:54:00|1031.91|1026.51|1031.29|1025.89|1031.91|1026.51|1030.33|1024.93|39
1655643250000|2022-06-19 12:54:10|1031.2|1025.8|1031.62|1026.22|1031.67|1026.27|1031.16|1025.76|39
1655643260000|2022-06-19 12:54:20|1031.72|1026.32|1031.31|1025.91|1031.84|1026.44|1031.27|1025.87|34
1655643270000|2022-06-19 12:54:30|1031.45|1026.05|1031.17|1025.77|1032.17|1026.77|1031.17|1025.77|35
1655643280000|2022-06-19 12:54:40|1031.09|1025.69|1031.47|1026.07|1031.53|1026.13|1031.09|1025.69|30
1655643290000|2022-06-19 12:54:50|1031.5|1026.1|1031.08|1025.68|1031.5|1026.1|1030.04|1024.64|39
1655643300000|2022-06-19 12:55:00|1030.96|1025.56|1029.76|1024.36|1030.96|1025.56|1029.76|1024.36|37
1655643310000|2022-06-19 12:55:10|1029.71|1024.31|1029.12|1023.72|1029.71|1024.31|1029|1023.6|37
1655643320000|2022-06-19 12:55:20|1029.05|1023.65|1030.35|1024.95|1030.6|1025.2|1028.71|1023.31|36
1655643330000|2022-06-19 12:55:30|1030.38|1024.98|1031.77|1026.37|1031.77|1026.37|1030.35|1024.95|40
1655643340000|2022-06-19 12:55:40|1031.74|1026.34|1031.31|1025.91|1032.1|1026.7|1031.04|1025.64|40
1655643350000|2022-06-19 12:55:50|1031.35|1025.95|1031.16|1025.76|1031.62|1026.22|1031.02|1025.62|34
1655643360000|2022-06-19 12:56:00|1031.17|1025.77|1032.56|1027.16|1032.58|1027.18|1031.09|1025.69|35
1655643370000|2022-06-19 12:56:10|1032.52|1027.12|1033.67|1028.27|1033.95|1028.55|1032.52|1027.12|37
1655643380000|2022-06-19 12:56:20|1033.7|1028.3|1033.17|1027.77|1034.24|1028.84|1032.83|1027.43|39
1655643390000|2022-06-19 12:56:30|1033.24|1027.84|1033.65|1028.25|1033.65|1028.25|1033.07|1027.67|35
1655643400000|2022-06-19 12:56:40|1033.63|1028.23|1034.6|1029.2|1034.6|1029.2|1033.54|1028.14|38
1655643410000|2022-06-19 12:56:50|1034.62|1029.22|1034.65|1029.25|1034.68|1029.28|1034.49|1029.09|30
1655643420000|2022-06-19 12:57:00|1034.63|1029.23|1036.85|1031.45|1037.19|1031.79|1034.63|1029.23|37
1655643430000|2022-06-19 12:57:10|1036.9|1031.5|1036.96|1031.56|1037.5|1032.1|1036.8|1031.4|36
1655643440000|2022-06-19 12:57:20|1036.77|1031.37|1035.31|1029.91|1036.77|1031.37|1035.29|1029.89|36
1655643450000|2022-06-19 12:57:30|1035.26|1029.86|1035.5|1030.1|1035.57|1030.17|1034.64|1029.24|35
1655643460000|2022-06-19 12:57:40|1035.47|1030.07|1035.5|1030.1|1035.73|1030.33|1035.2|1029.8|33
1655643470000|2022-06-19 12:57:50|1035.41|1030.01|1035.2|1029.8|1035.61|1030.21|1035.16|1029.76|36
1655643480000|2022-06-19 12:58:00|1035.28|1029.88|1035.74|1030.34|1035.74|1030.34|1034.83|1029.43|36
1655643490000|2022-06-19 12:58:10|1035.72|1030.32|1037.66|1032.26|1037.66|1032.26|1035.72|1030.32|36
1655643500000|2022-06-19 12:58:20|1037.65|1032.25|1036.95|1031.55|1037.75|1032.35|1036.88|1031.48|34
1655643510000|2022-06-19 12:58:30|1036.94|1031.54|1037.36|1031.96|1037.38|1031.98|1036.58|1031.18|36
1655643520000|2022-06-19 12:58:40|1037.25|1031.85|1037.15|1031.75|1037.42|1032.02|1037.02|1031.62|32
1655643530000|2022-06-19 12:58:50|1037.17|1031.77|1037.84|1032.44|1037.84|1032.44|1037.05|1031.65|35
1655643540000|2022-06-19 12:59:00|1037.83|1032.43|1037.27|1031.87|1038.34|1032.94|1037.27|1031.87|39
1655643550000|2022-06-19 12:59:10|1036.86|1031.46|1036.74|1031.34|1037.64|1032.24|1036.42|1031.02|34
1655643560000|2022-06-19 12:59:20|1036.59|1031.19|1035.64|1030.24|1036.59|1031.19|1035.55|1030.15|35
1655643570000|2022-06-19 12:59:30|1035.65|1030.25|1034.39|1028.99|1035.73|1030.33|1034.13|1028.73|35
1655643580000|2022-06-19 12:59:40|1034.37|1028.97|1034.78|1029.38|1035.09|1029.69|1034.19|1028.79|36
1655643590000|2022-06-19 12:59:50|1034.69|1029.29|1034.19|1028.79|1034.69|1029.29|1034.11|1028.71|33
1655643600000|2022-06-19 13:00:00|1034.35|1028.95|1034.82|1029.42|1036.16|1030.76|1034.35|1028.95|36
1655643610000|2022-06-19 13:00:10|1034.78|1029.38|1034.57|1029.17|1034.78|1029.38|1034.18|1028.78|33
1655643620000|2022-06-19 13:00:20|1034.58|1029.18|1035.39|1029.99|1035.39|1029.99|1034.58|1029.18|34
1655643630000|2022-06-19 13:00:30|1035.38|1029.98|1036.22|1030.82|1036.23|1030.83|1035.38|1029.98|27
1655643640000|2022-06-19 13:00:40|1036.24|1030.84|1037.3|1031.9|1037.3|1031.9|1036.07|1030.67|32
1655643650000|2022-06-19 13:00:50|1037.26|1031.86|1037.6|1032.2|1037.69|1032.29|1037.12|1031.72|34
1655643660000|2022-06-19 13:01:00|1037.58|1032.18|1038.15|1032.75|1038.38|1032.98|1037.58|1032.18|37
1655643670000|2022-06-19 13:01:10|1038.2|1032.8|1038.87|1033.47|1038.87|1033.47|1038.16|1032.76|34
1655643680000|2022-06-19 13:01:20|1038.89|1033.49|1038.29|1032.89|1039.04|1033.64|1038.29|1032.89|37
1655643690000|2022-06-19 13:01:30|1038.28|1032.88|1037.25|1031.85|1038.28|1032.88|1037.12|1031.72|35
1655643700000|2022-06-19 13:01:40|1037.14|1031.74|1036.51|1031.11|1037.14|1031.74|1036.11|1030.71|36
1655643710000|2022-06-19 13:01:50|1036.49|1031.09|1036.66|1031.26|1036.82|1031.42|1036.46|1031.06|32
1655643720000|2022-06-19 13:02:00|1036.62|1031.22|1036.68|1031.28|1036.73|1031.33|1036.29|1030.89|33
1655643730000|2022-06-19 13:02:10|1036.94|1031.54|1037.54|1032.14|1037.54|1032.14|1036.94|1031.54|32
1655643740000|2022-06-19 13:02:20|1037.48|1032.08|1037.48|1032.08|1037.6|1032.2|1037.3|1031.9|35
1655643750000|2022-06-19 13:02:30|1037.47|1032.07|1037.87|1032.47|1037.91|1032.51|1037.38|1031.98|28
1655643760000|2022-06-19 13:02:40|1037.99|1032.59|1038.27|1032.87|1038.33|1032.93|1037.77|1032.37|35
1655643770000|2022-06-19 13:02:50|1038.26|1032.86|1038.64|1033.24|1038.8|1033.4|1038.26|1032.86|29
1655643780000|2022-06-19 13:03:00|1038.7|1033.3|1038.91|1033.51|1038.96|1033.56|1038.4|1033|35
1655643790000|2022-06-19 13:03:10|1039.06|1033.66|1038.7|1033.3|1039.47|1034.07|1038.58|1033.18|33
1655643800000|2022-06-19 13:03:20|1038.82|1033.42|1039.23|1033.83|1039.31|1033.91|1038.75|1033.35|32
1655643810000|2022-06-19 13:03:30|1039.22|1033.82|1039.15|1033.75|1039.36|1033.96|1039.1|1033.7|24
1655643820000|2022-06-19 13:03:40|1039.1|1033.7|1039.4|1034|1039.44|1034.04|1039.08|1033.68|35
1655643830000|2022-06-19 13:03:50|1039.43|1034.03|1038.71|1033.31|1039.45|1034.05|1038.58|1033.18|32
1655643840000|2022-06-19 13:04:00|1038.66|1033.26|1039.02|1033.62|1039.11|1033.71|1038.66|1033.26|35
1655643850000|2022-06-19 13:04:10|1038.89|1033.49|1038.69|1033.29|1039.06|1033.66|1038.68|1033.28|35
1655643860000|2022-06-19 13:04:20|1038.7|1033.3|1038.64|1033.24|1038.76|1033.36|1038.64|1033.24|22
1655643870000|2022-06-19 13:04:30|1038.65|1033.25|1039.04|1033.64|1039.04|1033.64|1038.59|1033.19|28
1655643880000|2022-06-19 13:04:40|1039.09|1033.69|1037.87|1032.47|1039.28|1033.88|1037.87|1032.47|36
1655643890000|2022-06-19 13:04:50|1037.91|1032.51|1037.31|1031.91|1037.91|1032.51|1037.31|1031.91|34
1655643900000|2022-06-19 13:05:00|1037.3|1031.9|1037.55|1032.15|1037.67|1032.27|1037.15|1031.75|29
1655643910000|2022-06-19 13:05:10|1037.58|1032.18|1037.91|1032.51|1038|1032.6|1037.57|1032.17|28
1655643920000|2022-06-19 13:05:20|1037.92|1032.52|1038.41|1033.01|1038.42|1033.02|1037.92|1032.52|33
1655643930000|2022-06-19 13:05:30|1038.44|1033.04|1038.63|1033.23|1038.9|1033.5|1038.44|1033.04|32
1655643940000|2022-06-19 13:05:40|1038.66|1033.26|1039.17|1033.77|1039.26|1033.86|1038.63|1033.23|29
1655643950000|2022-06-19 13:05:50|1039.19|1033.79|1039.48|1034.08|1039.51|1034.11|1039.19|1033.79|30
1655643960000|2022-06-19 13:06:00|1039.49|1034.09|1040.12|1034.72|1040.32|1034.92|1039.49|1034.09|30
1655643970000|2022-06-19 13:06:10|1040.03|1034.63|1040.03|1034.63|1040.33|1034.93|1040.03|1034.63|23
1655643980000|2022-06-19 13:06:20|1039.91|1034.51|1038.72|1033.32|1039.91|1034.51|1038.72|1033.32|33
1655643990000|2022-06-19 13:06:30|1038.7|1033.3|1038.57|1033.17|1038.97|1033.57|1038.18|1032.78|38
1655644000000|2022-06-19 13:06:40|1038.59|1033.19|1038.3|1032.9|1038.59|1033.19|1037.99|1032.59|32
1655644010000|2022-06-19 13:06:50|1038.17|1032.77|1037.46|1032.06|1038.21|1032.81|1037.46|1032.06|32
1655644020000|2022-06-19 13:07:00|1037.53|1032.13|1037.45|1032.05|1037.81|1032.41|1037.45|1032.05|25
1655644030000|2022-06-19 13:07:10|1037.44|1032.04|1038.44|1033.04|1038.44|1033.04|1037.44|1032.04|28
1655644040000|2022-06-19 13:07:20|1038.46|1033.06|1039.84|1034.44|1039.87|1034.47|1038.46|1033.06|37
1655644050000|2022-06-19 13:07:30|1039.74|1034.34|1039.8|1034.4|1040|1034.6|1039.64|1034.24|28
1655644060000|2022-06-19 13:07:40|1039.81|1034.41|1038.96|1033.56|1039.81|1034.41|1038.93|1033.53|34
1655644070000|2022-06-19 13:07:50|1038.97|1033.57|1038.75|1033.35|1038.97|1033.57|1038.74|1033.34|22
1655644080000|2022-06-19 13:08:00|1038.76|1033.36|1038.48|1033.08|1038.85|1033.45|1038.48|1033.08|29
1655644090000|2022-06-19 13:08:10|1038.37|1032.97|1038.31|1032.91|1038.37|1032.97|1038.09|1032.69|32
1655644100000|2022-06-19 13:08:20|1038.29|1032.89|1038.81|1033.41|1038.95|1033.55|1038.27|1032.87|31
1655644110000|2022-06-19 13:08:30|1039|1033.6|1038.15|1032.75|1039.25|1033.85|1038.15|1032.75|34
1655644120000|2022-06-19 13:08:40|1038.1|1032.7|1038.01|1032.61|1038.25|1032.85|1037.97|1032.57|32
1655644130000|2022-06-19 13:08:50|1038.02|1032.62|1037.56|1032.16|1038.05|1032.65|1037.5|1032.1|21
1655644140000|2022-06-19 13:09:00|1037.54|1032.14|1037.98|1032.58|1038|1032.6|1037.54|1032.14|30
1655644150000|2022-06-19 13:09:10|1038|1032.6|1038.25|1032.85|1038.61|1033.21|1037.93|1032.53|39
1655644160000|2022-06-19 13:09:20|1038.3|1032.9|1038.79|1033.39|1038.81|1033.41|1038.22|1032.82|32
1655644170000|2022-06-19 13:09:30|1038.8|1033.4|1039.23|1033.83|1039.31|1033.91|1038.78|1033.38|30
1655644180000|2022-06-19 13:09:40|1039.22|1033.82|1039.22|1033.82|1039.24|1033.84|1039.1|1033.7|27
1655644190000|2022-06-19 13:09:50|1039.21|1033.81|1038.79|1033.39|1039.21|1033.81|1038.73|1033.33|26
1655644200000|2022-06-19 13:10:00|1038.82|1033.42|1039.18|1033.78|1039.22|1033.82|1038.79|1033.39|27
1655644210000|2022-06-19 13:10:10|1039.19|1033.79|1039.04|1033.64|1039.49|1034.09|1039.04|1033.64|35
1655644220000|2022-06-19 13:10:20|1039.02|1033.62|1037.83|1032.43|1039.03|1033.63|1037.83|1032.43|28
1655644230000|2022-06-19 13:10:30|1037.81|1032.41|1038.17|1032.77|1038.24|1032.84|1037.54|1032.14|34
1655644240000|2022-06-19 13:10:40|1038.19|1032.79|1037.98|1032.58|1038.73|1033.33|1037.75|1032.35|38
1655644250000|2022-06-19 13:10:50|1037.9|1032.5|1038.04|1032.64|1038.15|1032.75|1037.82|1032.42|29
1655644260000|2022-06-19 13:11:00|1038.06|1032.66|1038.5|1033.1|1038.6|1033.2|1038|1032.6|34
1655644270000|2022-06-19 13:11:10|1038.48|1033.08|1036.54|1031.14|1038.55|1033.15|1036.54|1031.14|31
1655644280000|2022-06-19 13:11:20|1036.51|1031.11|1035.56|1030.16|1036.72|1031.32|1035.43|1030.03|35
1655644290000|2022-06-19 13:11:30|1035.59|1030.19|1035.35|1029.95|1036.13|1030.73|1035.26|1029.86|34
1655644300000|2022-06-19 13:11:40|1035.34|1029.94|1034.94|1029.54|1035.45|1030.05|1034.75|1029.35|31
1655644310000|2022-06-19 13:11:50|1034.78|1029.38|1034.37|1028.97|1034.95|1029.55|1034.37|1028.97|38
1655644320000|2022-06-19 13:12:00|1034.42|1029.02|1034.4|1029|1034.81|1029.41|1034|1028.6|37
1655644330000|2022-06-19 13:12:10|1034.39|1028.99|1035.03|1029.63|1035.42|1030.02|1034.39|1028.99|36
1655644340000|2022-06-19 13:12:20|1035.07|1029.67|1035.8|1030.4|1035.8|1030.4|1035.07|1029.67|33
1655644350000|2022-06-19 13:12:30|1035.94|1030.54|1037.54|1032.14|1037.82|1032.42|1035.94|1030.54|38
1655644360000|2022-06-19 13:12:40|1037.57|1032.17|1037.25|1031.85|1037.58|1032.18|1037.24|1031.84|33
1655644370000|2022-06-19 13:12:50|1037.2|1031.8|1037.48|1032.08|1037.53|1032.13|1036.92|1031.52|33
1655644380000|2022-06-19 13:13:00|1037.51|1032.11|1038.41|1033.01|1038.41|1033.01|1037.51|1032.11|30
1655644390000|2022-06-19 13:13:10|1038.48|1033.08|1039.12|1033.72|1039.83|1034.43|1038.48|1033.08|40
1655644400000|2022-06-19 13:13:20|1038.95|1033.55|1038.25|1032.85|1038.98|1033.58|1038.11|1032.71|35
1655644410000|2022-06-19 13:13:30|1038.26|1032.86|1038.26|1032.86|1038.43|1033.03|1038.2|1032.8|24
1655644420000|2022-06-19 13:13:40|1038.42|1033.02|1037.2|1031.8|1038.69|1033.29|1037.2|1031.8|34
1655644430000|2022-06-19 13:13:50|1037.13|1031.73|1035.61|1030.21|1037.13|1031.73|1035.5|1030.1|35
1655644440000|2022-06-19 13:14:00|1035.86|1030.46|1035.44|1030.04|1036.33|1030.93|1035.44|1030.04|34
1655644450000|2022-06-19 13:14:10|1035.33|1029.93|1035.01|1029.61|1035.68|1030.28|1035.01|1029.61|31
1655644460000|2022-06-19 13:14:20|1034.99|1029.59|1034.68|1029.28|1035.03|1029.63|1034.68|1029.28|28
1655644470000|2022-06-19 13:14:30|1034.6|1029.2|1035.93|1030.53|1035.99|1030.59|1034.59|1029.19|35
1655644480000|2022-06-19 13:14:40|1035.91|1030.51|1035.21|1029.81|1035.91|1030.51|1035.21|1029.81|31
1655644490000|2022-06-19 13:14:50|1035.26|1029.86|1035.07|1029.67|1035.27|1029.87|1034.6|1029.2|32
1655644500000|2022-06-19 13:15:00|1035.26|1029.86|1034.5|1029.1|1035.59|1030.19|1034.5|1029.1|34
1655644510000|2022-06-19 13:15:10|1034.51|1029.11|1035.95|1030.55|1035.95|1030.55|1034.51|1029.11|35
1655644520000|2022-06-19 13:15:20|1035.97|1030.57|1037.05|1031.65|1037.12|1031.72|1035.94|1030.54|31
1655644530000|2022-06-19 13:15:30|1037.12|1031.72|1036.92|1031.52|1037.12|1031.72|1036.57|1031.17|35
1655644540000|2022-06-19 13:15:40|1036.96|1031.56|1037.27|1031.87|1037.27|1031.87|1036.81|1031.41|31
1655644550000|2022-06-19 13:15:50|1037.31|1031.91|1038.29|1032.89|1038.32|1032.92|1037.31|1031.91|29
1655644560000|2022-06-19 13:16:00|1038.27|1032.87|1037.51|1032.11|1038.32|1032.92|1037.5|1032.1|35
1655644570000|2022-06-19 13:16:10|1037.52|1032.12|1038.29|1032.89|1038.29|1032.89|1037.52|1032.12|34
1655644580000|2022-06-19 13:16:20|1038.34|1032.94|1039.1|1033.7|1039.27|1033.87|1038.31|1032.91|37
1655644590000|2022-06-19 13:16:30|1039.08|1033.68|1038.42|1033.02|1039.1|1033.7|1038.27|1032.87|34
1655644600000|2022-06-19 13:16:40|1038.46|1033.06|1038.62|1033.22|1038.7|1033.3|1038.39|1032.99|32
1655644610000|2022-06-19 13:16:50|1038.77|1033.37|1038.61|1033.21|1038.93|1033.53|1038.53|1033.13|29
1655644620000|2022-06-19 13:17:00|1038.65|1033.25|1038.71|1033.31|1038.82|1033.42|1038.3|1032.9|36
1655644630000|2022-06-19 13:17:10|1038.68|1033.28|1039.17|1033.77|1039.23|1033.83|1038.59|1033.19|34
1655644640000|2022-06-19 13:17:20|1039.13|1033.73|1040.17|1034.77|1040.17|1034.77|1039.13|1033.73|36
1655644650000|2022-06-19 13:17:30|1040.23|1034.83|1040.92|1035.52|1040.92|1035.52|1040.23|1034.83|38
1655644660000|2022-06-19 13:17:40|1040.94|1035.54|1043.57|1038.17|1043.57|1038.17|1040.94|1035.54|39
1655644670000|2022-06-19 13:17:50|1043.22|1037.82|1041.65|1036.25|1043.24|1037.84|1041.65|1036.25|34
1655644680000|2022-06-19 13:18:00|1041.53|1036.13|1044.44|1039.04|1044.44|1039.04|1041.41|1036.01|38
1655644690000|2022-06-19 13:18:10|1044.56|1039.16|1044.36|1038.96|1045.25|1039.85|1044.14|1038.74|39
1655644700000|2022-06-19 13:18:20|1044.31|1038.91|1042.27|1036.87|1044.42|1039.02|1042.2|1036.8|37
1655644710000|2022-06-19 13:18:30|1042.31|1036.91|1042.68|1037.28|1042.74|1037.34|1041.9|1036.5|36
1655644720000|2022-06-19 13:18:40|1042.67|1037.27|1042.22|1036.82|1042.67|1037.27|1042.13|1036.73|31
1655644730000|2022-06-19 13:18:50|1042.34|1036.94|1042.28|1036.88|1042.42|1037.02|1042.18|1036.78|35
1655644740000|2022-06-19 13:19:00|1042.3|1036.9|1041.49|1036.09|1042.3|1036.9|1041.47|1036.07|33
1655644750000|2022-06-19 13:19:10|1041.5|1036.1|1040.83|1035.43|1041.5|1036.1|1040.81|1035.41|34
1655644760000|2022-06-19 13:19:20|1040.82|1035.42|1040.6|1035.2|1041.39|1035.99|1040.26|1034.86|33
1655644770000|2022-06-19 13:19:30|1040.81|1035.41|1041.42|1036.02|1041.55|1036.15|1040.81|1035.41|34
1655644780000|2022-06-19 13:19:40|1041.43|1036.03|1040.18|1034.78|1041.47|1036.07|1040.18|1034.78|38
1655644790000|2022-06-19 13:19:50|1040.15|1034.75|1040.58|1035.18|1040.58|1035.18|1040.1|1034.7|37
1655644800000|2022-06-19 13:20:00|1040.56|1035.16|1040.99|1035.59|1041.06|1035.66|1040.56|1035.16|29
1655644810000|2022-06-19 13:20:10|1040.96|1035.56|1040.53|1035.13|1040.96|1035.56|1040.29|1034.89|35
1655644820000|2022-06-19 13:20:20|1040.46|1035.06|1040.89|1035.49|1041.02|1035.62|1040.39|1034.99|35
1655644830000|2022-06-19 13:20:30|1040.88|1035.48|1041.69|1036.29|1041.69|1036.29|1040.69|1035.29|32
1655644840000|2022-06-19 13:20:40|1041.71|1036.31|1042.12|1036.72|1042.25|1036.85|1041.7|1036.3|33
1655644850000|2022-06-19 13:20:50|1042.11|1036.71|1041.37|1035.97|1042.24|1036.84|1041.37|1035.97|35
1655644860000|2022-06-19 13:21:00|1041.36|1035.96|1042.59|1037.19|1042.59|1037.19|1041.11|1035.71|35
1655644870000|2022-06-19 13:21:10|1042.61|1037.21|1042.97|1037.57|1043.14|1037.74|1042.61|1037.21|31
1655644880000|2022-06-19 13:21:20|1042.95|1037.55|1043.33|1037.93|1043.67|1038.27|1042.89|1037.49|32
1655644890000|2022-06-19 13:21:30|1043.36|1037.96|1042.36|1036.96|1043.37|1037.97|1042.36|1036.96|31
1655644900000|2022-06-19 13:21:40|1042.37|1036.97|1041.62|1036.22|1042.39|1036.99|1041.6|1036.2|31
1655644910000|2022-06-19 13:21:50|1041.61|1036.21|1040.62|1035.22|1041.61|1036.21|1040.45|1035.05|31
1655644920000|2022-06-19 13:22:00|1040.6|1035.2|1041.62|1036.22|1041.78|1036.38|1040.6|1035.2|35
1655644930000|2022-06-19 13:22:10|1041.71|1036.31|1041.86|1036.46|1042.32|1036.92|1041.71|1036.31|32
1655644940000|2022-06-19 13:22:20|1041.92|1036.52|1041.07|1035.67|1041.92|1036.52|1041.05|1035.65|30
1655644950000|2022-06-19 13:22:30|1041.09|1035.69|1042.04|1036.64|1042.06|1036.66|1041.04|1035.64|33
1655644960000|2022-06-19 13:22:40|1042.02|1036.62|1042.71|1037.31|1042.71|1037.31|1041.86|1036.46|33
1655644970000|2022-06-19 13:22:50|1042.68|1037.28|1042.42|1037.02|1042.68|1037.28|1042.09|1036.69|36
1655644980000|2022-06-19 13:23:00|1042.4|1037|1042.13|1036.73|1042.48|1037.08|1041.98|1036.58|30
1655644990000|2022-06-19 13:23:10|1042.1|1036.7|1043.41|1038.01|1043.47|1038.07|1041.94|1036.54|33
1655645000000|2022-06-19 13:23:20|1043.43|1038.03|1043.85|1038.45|1043.97|1038.57|1043.18|1037.78|34
1655645010000|2022-06-19 13:23:30|1043.86|1038.46|1042.96|1037.56|1043.89|1038.49|1042.86|1037.46|32
1655645020000|2022-06-19 13:23:40|1042.95|1037.55|1043.74|1038.34|1043.83|1038.43|1042.8|1037.4|37
1655645030000|2022-06-19 13:23:50|1043.75|1038.35|1044.07|1038.67|1044.71|1039.31|1043.15|1037.75|36
1655645040000|2022-06-19 13:24:00|1044|1038.6|1043.26|1037.86|1044.27|1038.87|1043.23|1037.83|34
1655645050000|2022-06-19 13:24:10|1043.25|1037.85|1043.32|1037.92|1043.44|1038.04|1043.17|1037.77|31
1655645060000|2022-06-19 13:24:20|1043.34|1037.94|1043.61|1038.21|1043.61|1038.21|1043.06|1037.66|27
1655645070000|2022-06-19 13:24:30|1043.79|1038.39|1043.19|1037.79|1043.94|1038.54|1043.1|1037.7|28
1655645080000|2022-06-19 13:24:40|1043.16|1037.76|1042.22|1036.82|1043.18|1037.78|1042.22|1036.82|28
1655645090000|2022-06-19 13:24:50|1042.2|1036.8|1042.32|1036.92|1042.48|1037.08|1042.02|1036.62|32
1655645100000|2022-06-19 13:25:00|1042.3|1036.9|1042.47|1037.07|1042.52|1037.12|1042.23|1036.83|37
1655645110000|2022-06-19 13:25:10|1042.44|1037.04|1042.52|1037.12|1042.72|1037.32|1042.35|1036.95|22
1655645120000|2022-06-19 13:25:20|1042.51|1037.11|1042.14|1036.74|1042.54|1037.14|1042.11|1036.71|20
1655645130000|2022-06-19 13:25:30|1042.12|1036.72|1042.06|1036.66|1042.13|1036.73|1041.9|1036.5|23
1655645140000|2022-06-19 13:25:40|1042.04|1036.64|1042.04|1036.64|1042.04|1036.64|1041.99|1036.59|10
1655645150000|2022-06-19 13:25:50|1042.05|1036.65|1043.08|1037.68|1043.08|1037.68|1042.05|1036.65|29
1655645160000|2022-06-19 13:26:00|1043.14|1037.74|1042.78|1037.38|1043.32|1037.92|1042.55|1037.15|32
1655645170000|2022-06-19 13:26:10|1042.8|1037.4|1043.38|1037.98|1043.38|1037.98|1042.5|1037.1|33
1655645180000|2022-06-19 13:26:20|1043.39|1037.99|1043.97|1038.57|1043.98|1038.58|1043.24|1037.84|31
1655645190000|2022-06-19 13:26:30|1044.05|1038.65|1042.51|1037.11|1044.12|1038.72|1042.51|1037.11|36
1655645200000|2022-06-19 13:26:40|1042.54|1037.14|1042.52|1037.12|1043.21|1037.81|1042.49|1037.09|32
1655645210000|2022-06-19 13:26:50|1042.5|1037.1|1042.51|1037.11|1042.69|1037.29|1042.49|1037.09|28
1655645220000|2022-06-19 13:27:00|1042.49|1037.09|1042.07|1036.67|1042.61|1037.21|1042.05|1036.65|29
1655645230000|2022-06-19 13:27:10|1041.55|1036.15|1042.5|1037.1|1042.5|1037.1|1041.41|1036.01|31
1655645240000|2022-06-19 13:27:20|1042.58|1037.18|1042.93|1037.53|1043.22|1037.82|1042.54|1037.14|34
1655645250000|2022-06-19 13:27:30|1042.95|1037.55|1043.07|1037.67|1043.19|1037.79|1042.08|1036.68|36
1655645260000|2022-06-19 13:27:40|1043.21|1037.81|1043.68|1038.28|1043.87|1038.47|1042.85|1037.45|34
1655645270000|2022-06-19 13:27:50|1043.67|1038.27|1043|1037.6|1043.71|1038.31|1042.98|1037.58|29
1655645280000|2022-06-19 13:28:00|1042.99|1037.59|1042.88|1037.48|1043.08|1037.68|1042.76|1037.36|36
1655645290000|2022-06-19 13:28:10|1042.92|1037.52|1042.54|1037.14|1042.99|1037.59|1042.49|1037.09|31
1655645300000|2022-06-19 13:28:20|1042.52|1037.12|1042.6|1037.2|1042.66|1037.26|1042.52|1037.12|27
1655645310000|2022-06-19 13:28:30|1042.71|1037.31|1043.17|1037.77|1043.23|1037.83|1042.71|1037.31|31
1655645320000|2022-06-19 13:28:40|1043.15|1037.75|1043.21|1037.81|1043.51|1038.11|1043.15|1037.75|30
1655645330000|2022-06-19 13:28:50|1043.22|1037.82|1042.63|1037.23|1043.28|1037.88|1042.63|1037.23|31
1655645340000|2022-06-19 13:29:00|1042.61|1037.21|1043.17|1037.77|1043.17|1037.77|1042.61|1037.21|31
1655645350000|2022-06-19 13:29:10|1043.06|1037.66|1042.44|1037.04|1043.06|1037.66|1042.44|1037.04|32
1655645360000|2022-06-19 13:29:20|1042.43|1037.03|1043.24|1037.84|1043.24|1037.84|1042.34|1036.94|36
1655645370000|2022-06-19 13:29:30|1043.26|1037.86|1043.02|1037.62|1043.28|1037.88|1042.93|1037.53|29
1655645380000|2022-06-19 13:29:40|1043.03|1037.63|1042.78|1037.38|1043.1|1037.7|1042.78|1037.38|30
1655645390000|2022-06-19 13:29:50|1042.72|1037.32|1044.17|1038.77|1044.27|1038.87|1042.7|1037.3|33
1655645400000|2022-06-19 13:30:00|1044.06|1038.66|1044.99|1039.59|1044.99|1039.59|1043.95|1038.55|34
1655645410000|2022-06-19 13:30:10|1044.92|1039.52|1046.32|1040.92|1047.21|1041.81|1044.83|1039.43|37
1655645420000|2022-06-19 13:30:20|1046.36|1040.96|1046.58|1041.18|1046.59|1041.19|1045.95|1040.55|39
1655645430000|2022-06-19 13:30:30|1046.59|1041.19|1044.9|1039.5|1046.71|1041.31|1044.9|1039.5|38
1655645440000|2022-06-19 13:30:40|1044.89|1039.49|1044.26|1038.86|1046.43|1041.03|1043.48|1038.08|36
1655645450000|2022-06-19 13:30:50|1044.6|1039.2|1042.86|1037.46|1044.6|1039.2|1042.84|1037.44|38
1655645460000|2022-06-19 13:31:00|1042.69|1037.29|1042.61|1037.21|1042.83|1037.43|1042.31|1036.91|34
1655645470000|2022-06-19 13:31:10|1042.62|1037.22|1041.12|1035.72|1042.62|1037.22|1041.11|1035.71|37
1655645480000|2022-06-19 13:31:20|1041.1|1035.7|1040.31|1034.91|1041.1|1035.7|1040.31|1034.91|37
1655645490000|2022-06-19 13:31:30|1040.33|1034.93|1040.19|1034.79|1040.61|1035.21|1039.75|1034.35|38
1655645500000|2022-06-19 13:31:40|1040.16|1034.76|1040.04|1034.64|1040.23|1034.83|1039.78|1034.38|36
1655645510000|2022-06-19 13:31:50|1040.06|1034.66|1040.21|1034.81|1040.21|1034.81|1039.93|1034.53|34
1655645520000|2022-06-19 13:32:00|1040.3|1034.9|1041.89|1036.49|1041.93|1036.53|1040.19|1034.79|39
1655645530000|2022-06-19 13:32:10|1041.78|1036.38|1040.77|1035.37|1041.78|1036.38|1040.77|1035.37|37
1655645540000|2022-06-19 13:32:20|1040.68|1035.28|1039.86|1034.46|1040.68|1035.28|1039.77|1034.37|33
1655645550000|2022-06-19 13:32:30|1039.87|1034.47|1040.38|1034.98|1040.82|1035.42|1039.87|1034.47|33
1655645560000|2022-06-19 13:32:40|1040.44|1035.04|1040.99|1035.59|1041|1035.6|1040.44|1035.04|31
1655645570000|2022-06-19 13:32:50|1041.02|1035.62|1041.36|1035.96|1041.37|1035.97|1040.87|1035.47|31
1655645580000|2022-06-19 13:33:00|1041.35|1035.95|1042.41|1037.01|1042.41|1037.01|1041.31|1035.91|35
1655645590000|2022-06-19 13:33:10|1042.61|1037.21|1043.94|1038.54|1044.28|1038.88|1042.61|1037.21|35
1655645600000|2022-06-19 13:33:20|1043.98|1038.58|1044.13|1038.73|1044.56|1039.16|1043.82|1038.42|30
1655645610000|2022-06-19 13:33:30|1044.12|1038.72|1042.3|1036.9|1044.12|1038.72|1042.26|1036.86|35
1655645620000|2022-06-19 13:33:40|1042.23|1036.83|1041.4|1036|1042.47|1037.07|1041.4|1036|32
1655645630000|2022-06-19 13:33:50|1041.42|1036.02|1042.26|1036.86|1042.58|1037.18|1041.42|1036.02|35
1655645640000|2022-06-19 13:34:00|1042.35|1036.95|1041.64|1036.24|1042.4|1037|1041.46|1036.06|33
1655645650000|2022-06-19 13:34:10|1041.65|1036.25|1040.89|1035.49|1041.65|1036.25|1040.89|1035.49|36
1655645660000|2022-06-19 13:34:20|1040.83|1035.43|1041.39|1035.99|1041.47|1036.07|1040.72|1035.32|39
1655645670000|2022-06-19 13:34:30|1041.38|1035.98|1040.77|1035.37|1041.41|1036.01|1040.61|1035.21|36
1655645680000|2022-06-19 13:34:40|1040.78|1035.38|1040.17|1034.77|1040.98|1035.58|1039.73|1034.33|38
1655645690000|2022-06-19 13:34:50|1040.02|1034.62|1040.47|1035.07|1040.81|1035.41|1039.84|1034.44|38
1655645700000|2022-06-19 13:35:00|1040.45|1035.05|1040.29|1034.89|1040.48|1035.08|1040.1|1034.7|34
1655645710000|2022-06-19 13:35:10|1040.35|1034.95|1040.46|1035.06|1041.47|1036.07|1040.26|1034.86|36
1655645720000|2022-06-19 13:35:20|1040.53|1035.13|1040.95|1035.55|1040.96|1035.56|1040.5|1035.1|33
1655645730000|2022-06-19 13:35:30|1040.98|1035.58|1042.01|1036.61|1042.01|1036.61|1040.98|1035.58|33
1655645740000|2022-06-19 13:35:40|1042.14|1036.74|1042.19|1036.79|1042.48|1037.08|1042.14|1036.74|30
1655645750000|2022-06-19 13:35:50|1042.2|1036.8|1042.33|1036.93|1042.49|1037.09|1042.07|1036.67|33
1655645760000|2022-06-19 13:36:00|1042.28|1036.88|1043.34|1037.94|1043.38|1037.98|1042.28|1036.88|34
1655645770000|2022-06-19 13:36:10|1043.32|1037.92|1042.56|1037.16|1043.4|1038|1042.02|1036.62|31
1655645780000|2022-06-19 13:36:20|1042.64|1037.24|1042.82|1037.42|1042.83|1037.43|1042.46|1037.06|29
1655645790000|2022-06-19 13:36:30|1042.83|1037.43|1042.65|1037.25|1043.11|1037.71|1042.65|1037.25|36
1655645800000|2022-06-19 13:36:40|1042.63|1037.23|1043.08|1037.68|1043.09|1037.69|1042.63|1037.23|36
1655645810000|2022-06-19 13:36:50|1042.97|1037.57|1042.91|1037.51|1042.97|1037.57|1042.74|1037.34|28
1655645820000|2022-06-19 13:37:00|1042.93|1037.53|1043.17|1037.77|1043.26|1037.86|1042.93|1037.53|28
1655645830000|2022-06-19 13:37:10|1043.19|1037.79|1043.24|1037.84|1043.28|1037.88|1042.88|1037.48|32
1655645840000|2022-06-19 13:37:20|1043.22|1037.82|1044.18|1038.78|1044.18|1038.78|1043.16|1037.76|28
1655645850000|2022-06-19 13:37:30|1044.19|1038.79|1043.91|1038.51|1044.36|1038.96|1043.76|1038.36|33
1655645860000|2022-06-19 13:37:40|1043.96|1038.56|1044|1038.6|1044|1038.6|1043.61|1038.21|31
1655645870000|2022-06-19 13:37:50|1043.99|1038.59|1043.72|1038.32|1044.03|1038.63|1043.67|1038.27|24
1655645880000|2022-06-19 13:38:00|1043.66|1038.26|1043.76|1038.36|1044.06|1038.66|1043.63|1038.23|22
1655645890000|2022-06-19 13:38:10|1043.73|1038.33|1043.67|1038.27|1043.87|1038.47|1043.59|1038.19|29
1655645900000|2022-06-19 13:38:20|1043.68|1038.28|1045.24|1039.84|1045.24|1039.84|1043.68|1038.28|37
1655645910000|2022-06-19 13:38:30|1045.46|1040.06|1043.53|1038.13|1045.92|1040.52|1043.49|1038.09|38
1655645920000|2022-06-19 13:38:40|1043.51|1038.11|1045.08|1039.68|1045.08|1039.68|1043.51|1038.11|35
1655645930000|2022-06-19 13:38:50|1045.39|1039.99|1044.26|1038.86|1045.47|1040.07|1044.24|1038.84|37
1655645940000|2022-06-19 13:39:00|1044.31|1038.91|1043.04|1037.64|1044.37|1038.97|1043.04|1037.64|38
1655645950000|2022-06-19 13:39:10|1043.03|1037.63|1043.6|1038.2|1043.81|1038.41|1043.03|1037.63|34
1655645960000|2022-06-19 13:39:20|1043.67|1038.27|1043.25|1037.85|1043.67|1038.27|1043.23|1037.83|30
1655645970000|2022-06-19 13:39:30|1043.24|1037.84|1042.97|1037.57|1043.25|1037.85|1042.82|1037.42|33
1655645980000|2022-06-19 13:39:40|1042.98|1037.58|1043.35|1037.95|1043.35|1037.95|1042.96|1037.56|26
1655645990000|2022-06-19 13:39:50|1043.37|1037.97|1042.39|1036.99|1043.39|1037.99|1042.39|1036.99|31
1655646000000|2022-06-19 13:40:00|1042.38|1036.98|1041.61|1036.21|1042.38|1036.98|1041.37|1035.97|31
1655646010000|2022-06-19 13:40:10|1041.62|1036.22|1041.91|1036.51|1042.24|1036.84|1041.62|1036.22|33
1655646020000|2022-06-19 13:40:20|1041.9|1036.5|1042.72|1037.32|1043|1037.6|1041.9|1036.5|34
1655646030000|2022-06-19 13:40:30|1042.66|1037.26|1042.03|1036.63|1042.66|1037.26|1042.01|1036.61|32
1655646040000|2022-06-19 13:40:40|1042.04|1036.64|1041.26|1035.86|1042.07|1036.67|1041.26|1035.86|22
1655646050000|2022-06-19 13:40:50|1041.24|1035.84|1041.49|1036.09|1041.71|1036.31|1041.21|1035.81|33
1655646060000|2022-06-19 13:41:00|1041.47|1036.07|1041.99|1036.59|1042.01|1036.61|1041.45|1036.05|30
1655646070000|2022-06-19 13:41:10|1042.02|1036.62|1041.86|1036.46|1042.31|1036.91|1041.77|1036.37|30
1655646080000|2022-06-19 13:41:20|1041.84|1036.44|1041.86|1036.46|1041.86|1036.46|1041.67|1036.27|23
1655646090000|2022-06-19 13:41:30|1041.85|1036.45|1042.37|1036.97|1042.37|1036.97|1041.85|1036.45|27
1655646100000|2022-06-19 13:41:40|1042.32|1036.92|1042.73|1037.33|1042.75|1037.35|1042.32|1036.92|24
1655646110000|2022-06-19 13:41:50|1042.72|1037.32|1042.26|1036.86|1042.75|1037.35|1042.19|1036.79|29
1655646120000|2022-06-19 13:42:00|1042.21|1036.81|1042.52|1037.12|1042.53|1037.13|1042.08|1036.68|34
1655646130000|2022-06-19 13:42:10|1042.48|1037.08|1042.97|1037.57|1043.06|1037.66|1042.48|1037.08|31
1655646140000|2022-06-19 13:42:20|1042.92|1037.52|1043.17|1037.77|1043.21|1037.81|1042.91|1037.51|29
1655646150000|2022-06-19 13:42:30|1043.18|1037.78|1043.45|1038.05|1043.71|1038.31|1043.17|1037.77|32
1655646160000|2022-06-19 13:42:40|1043.52|1038.12|1042.98|1037.58|1043.79|1038.39|1042.97|1037.57|37
1655646170000|2022-06-19 13:42:50|1043.02|1037.62|1042.97|1037.57|1043.18|1037.78|1042.96|1037.56|23
1655646180000|2022-06-19 13:43:00|1043|1037.6|1043.85|1038.45|1043.99|1038.59|1043|1037.6|28
1655646190000|2022-06-19 13:43:10|1043.88|1038.48|1044.04|1038.64|1044.18|1038.78|1043.88|1038.48|28
1655646200000|2022-06-19 13:43:20|1043.98|1038.58|1042.73|1037.33|1043.99|1038.59|1042.7|1037.3|27
1655646210000|2022-06-19 13:43:30|1042.72|1037.32|1041.78|1036.38|1042.72|1037.32|1041.75|1036.35|30
1655646220000|2022-06-19 13:43:40|1041.77|1036.37|1041.41|1036.01|1041.77|1036.37|1041.26|1035.86|28
1655646230000|2022-06-19 13:43:50|1041.42|1036.02|1041.8|1036.4|1041.8|1036.4|1041.32|1035.92|22
1655646240000|2022-06-19 13:44:00|1041.77|1036.37|1039.89|1034.49|1041.93|1036.53|1039.89|1034.49|36
1655646250000|2022-06-19 13:44:10|1039.75|1034.35|1040.32|1034.92|1040.52|1035.12|1039.65|1034.25|36
1655646260000|2022-06-19 13:44:20|1040.33|1034.93|1040.52|1035.12|1041.31|1035.91|1040.29|1034.89|36
1655646270000|2022-06-19 13:44:30|1040.49|1035.09|1040.5|1035.1|1040.51|1035.11|1039.95|1034.55|29
1655646280000|2022-06-19 13:44:40|1040.49|1035.09|1040.04|1034.64|1040.49|1035.09|1040.04|1034.64|31
1655646290000|2022-06-19 13:44:50|1040.06|1034.66|1040.49|1035.09|1040.49|1035.09|1040.06|1034.66|33
1655646300000|2022-06-19 13:45:00|1039.84|1034.44|1039.86|1034.46|1039.86|1034.46|1039.03|1033.63|39
1655646310000|2022-06-19 13:45:10|1039.72|1034.32|1040.32|1034.92|1040.41|1035.01|1039.52|1034.12|35
1655646320000|2022-06-19 13:45:20|1040.29|1034.89|1039.66|1034.26|1040.89|1035.49|1039.66|1034.26|36
1655646330000|2022-06-19 13:45:30|1039.58|1034.18|1037.22|1031.82|1039.58|1034.18|1037.14|1031.74|38
1655646340000|2022-06-19 13:45:40|1037.07|1031.67|1036.57|1031.17|1037.45|1032.05|1036.55|1031.15|35
1655646350000|2022-06-19 13:45:50|1036.58|1031.18|1036.3|1030.9|1036.61|1031.21|1036.11|1030.71|37
1655646360000|2022-06-19 13:46:00|1036.39|1030.99|1035.61|1030.21|1036.7|1031.3|1035.21|1029.81|39
1655646370000|2022-06-19 13:46:10|1035.69|1030.29|1037.41|1032.01|1037.73|1032.33|1035.69|1030.29|36
1655646380000|2022-06-19 13:46:20|1037.42|1032.02|1036.67|1031.27|1037.44|1032.04|1036.25|1030.85|37
1655646390000|2022-06-19 13:46:30|1036.7|1031.3|1036.89|1031.49|1036.89|1031.49|1036.49|1031.09|28
1655646400000|2022-06-19 13:46:40|1036.86|1031.46|1036.8|1031.4|1037|1031.6|1036.58|1031.18|34
1655646410000|2022-06-19 13:46:50|1036.83|1031.43|1037.08|1031.68|1037.14|1031.74|1036.83|1031.43|34
1655646420000|2022-06-19 13:47:00|1037.09|1031.69|1038.63|1033.23|1038.73|1033.33|1037.09|1031.69|35
1655646430000|2022-06-19 13:47:10|1038.65|1033.25|1040.19|1034.79|1040.39|1034.99|1038.65|1033.25|35
1655646440000|2022-06-19 13:47:20|1040.04|1034.64|1040|1034.6|1040.18|1034.78|1039.81|1034.41|33
1655646450000|2022-06-19 13:47:30|1040.01|1034.61|1040.45|1035.05|1040.76|1035.36|1040.01|1034.61|31
1655646460000|2022-06-19 13:47:40|1040.34|1034.94|1040.51|1035.11|1040.65|1035.25|1040.21|1034.81|31
1655646470000|2022-06-19 13:47:50|1040.52|1035.12|1040.13|1034.73|1040.55|1035.15|1039.57|1034.17|31
1655646480000|2022-06-19 13:48:00|1040.26|1034.86|1040.48|1035.08|1040.48|1035.08|1039.66|1034.26|32
1655646490000|2022-06-19 13:48:10|1040.59|1035.19|1040.82|1035.42|1040.88|1035.48|1039.97|1034.57|30
1655646500000|2022-06-19 13:48:20|1040.68|1035.28|1040.86|1035.46|1040.88|1035.48|1040.5|1035.1|22
1655646510000|2022-06-19 13:48:30|1040.94|1035.54|1041.36|1035.96|1041.6|1036.2|1040.84|1035.44|33
1655646520000|2022-06-19 13:48:40|1041.35|1035.95|1041.43|1036.03|1041.49|1036.09|1041.28|1035.88|25
1655646530000|2022-06-19 13:48:50|1041.46|1036.06|1041.73|1036.33|1041.78|1036.38|1041.46|1036.06|28
1655646540000|2022-06-19 13:49:00|1041.75|1036.35|1042.09|1036.69|1042.1|1036.7|1041.73|1036.33|24
1655646550000|2022-06-19 13:49:10|1042.22|1036.82|1042.22|1036.82|1042.32|1036.92|1042.08|1036.68|30
1655646560000|2022-06-19 13:49:20|1042.23|1036.83|1041.93|1036.53|1042.23|1036.83|1041.87|1036.47|36
1655646570000|2022-06-19 13:49:30|1041.92|1036.52|1041.69|1036.29|1041.98|1036.58|1041.68|1036.28|32
1655646580000|2022-06-19 13:49:40|1041.47|1036.07|1040.56|1035.16|1041.47|1036.07|1040.56|1035.16|33
1655646590000|2022-06-19 13:49:50|1040.51|1035.11|1040.1|1034.7|1040.53|1035.13|1040.01|1034.61|28
1655646600000|2022-06-19 13:50:00|1040.14|1034.74|1038.86|1033.46|1040.69|1035.29|1038.86|1033.46|32
1655646610000|2022-06-19 13:50:10|1038.82|1033.42|1038.74|1033.34|1039.18|1033.78|1038.65|1033.25|31
1655646620000|2022-06-19 13:50:20|1038.73|1033.33|1038.66|1033.26|1038.9|1033.5|1038.12|1032.72|30
1655646630000|2022-06-19 13:50:30|1038.67|1033.27|1038.42|1033.02|1039.19|1033.79|1038.42|1033.02|32
1655646640000|2022-06-19 13:50:40|1038.38|1032.98|1037.63|1032.23|1038.38|1032.98|1037.63|1032.23|32
1655646650000|2022-06-19 13:50:50|1037.64|1032.24|1037.37|1031.97|1037.64|1032.24|1037.31|1031.91|29
1655646660000|2022-06-19 13:51:00|1037.4|1032|1036.35|1030.95|1037.71|1032.31|1036.34|1030.94|32
1655646670000|2022-06-19 13:51:10|1036.3|1030.9|1037.02|1031.62|1037.02|1031.62|1035.71|1030.31|38
1655646680000|2022-06-19 13:51:20|1037|1031.6|1036.1|1030.7|1037|1031.6|1035.97|1030.57|36
1655646690000|2022-06-19 13:51:30|1036.11|1030.71|1036.61|1031.21|1036.73|1031.33|1036.11|1030.71|28
1655646700000|2022-06-19 13:51:40|1036.63|1031.23|1036.7|1031.3|1036.72|1031.32|1036.02|1030.62|35
1655646710000|2022-06-19 13:51:50|1036.72|1031.32|1036.53|1031.13|1037.01|1031.61|1036.53|1031.13|28
1655646720000|2022-06-19 13:52:00|1036.42|1031.02|1037.41|1032.01|1038.42|1033.02|1036.39|1030.99|36
1655646730000|2022-06-19 13:52:10|1037.26|1031.86|1037.9|1032.5|1037.93|1032.53|1036.89|1031.49|38
1655646740000|2022-06-19 13:52:20|1038.02|1032.62|1037.48|1032.08|1038.1|1032.7|1037.44|1032.04|31
1655646750000|2022-06-19 13:52:30|1037.52|1032.12|1037.12|1031.72|1037.64|1032.24|1037.01|1031.61|31
1655646760000|2022-06-19 13:52:40|1037.11|1031.71|1037.66|1032.26|1037.66|1032.26|1037.03|1031.63|22
1655646770000|2022-06-19 13:52:50|1037.67|1032.27|1037.59|1032.19|1037.87|1032.47|1037.56|1032.16|28
1655646780000|2022-06-19 13:53:00|1037.6|1032.2|1038.32|1032.92|1038.32|1032.92|1037.59|1032.19|35
1655646790000|2022-06-19 13:53:10|1038.47|1033.07|1038.6|1033.2|1038.68|1033.28|1038.02|1032.62|36
1655646800000|2022-06-19 13:53:20|1038.61|1033.21|1038.23|1032.83|1038.81|1033.41|1038.19|1032.79|28
1655646810000|2022-06-19 13:53:30|1038.24|1032.84|1038.48|1033.08|1038.51|1033.11|1038.17|1032.77|25
1655646820000|2022-06-19 13:53:40|1038.45|1033.05|1036.79|1031.39|1038.65|1033.25|1036.76|1031.36|28
1655646830000|2022-06-19 13:53:50|1036.77|1031.37|1036.61|1031.21|1036.81|1031.41|1036.41|1031.01|26
1655646840000|2022-06-19 13:54:00|1036.62|1031.22|1035.38|1029.98|1036.95|1031.55|1035.33|1029.93|34
1655646850000|2022-06-19 13:54:10|1035.34|1029.94|1035.61|1030.21|1035.61|1030.21|1034.86|1029.46|35
1655646860000|2022-06-19 13:54:20|1035.62|1030.22|1034.84|1029.44|1035.62|1030.22|1034.84|1029.44|31
1655646870000|2022-06-19 13:54:30|1034.72|1029.32|1034.75|1029.35|1034.75|1029.35|1034.44|1029.04|29
1655646880000|2022-06-19 13:54:40|1034.76|1029.36|1034.94|1029.54|1035.28|1029.88|1034.76|1029.36|33
1655646890000|2022-06-19 13:54:50|1034.96|1029.56|1034.36|1028.96|1034.96|1029.56|1034.16|1028.76|27
1655646900000|2022-06-19 13:55:00|1034.33|1028.93|1034.06|1028.66|1034.35|1028.95|1033.73|1028.33|30
1655646910000|2022-06-19 13:55:10|1034.1|1028.7|1034.94|1029.54|1035.06|1029.66|1034.05|1028.65|36
1655646920000|2022-06-19 13:55:20|1034.89|1029.49|1034.98|1029.58|1034.99|1029.59|1034.73|1029.33|30
1655646930000|2022-06-19 13:55:30|1034.99|1029.59|1035.09|1029.69|1035.21|1029.81|1034.96|1029.56|26
1655646940000|2022-06-19 13:55:40|1035.11|1029.71|1035.52|1030.12|1035.52|1030.12|1035.11|1029.71|25
1655646950000|2022-06-19 13:55:50|1035.53|1030.13|1035.78|1030.38|1035.89|1030.49|1035.53|1030.13|29
1655646960000|2022-06-19 13:56:00|1035.8|1030.4|1035.67|1030.27|1035.8|1030.4|1035.42|1030.02|22
1655646970000|2022-06-19 13:56:10|1035.56|1030.16|1035.73|1030.33|1035.76|1030.36|1035.26|1029.86|29
1655646980000|2022-06-19 13:56:20|1035.75|1030.35|1035.07|1029.67|1035.75|1030.35|1035.07|1029.67|26
1655646990000|2022-06-19 13:56:30|1035.02|1029.62|1033.65|1028.25|1035.02|1029.62|1033.6|1028.2|36
1655647000000|2022-06-19 13:56:40|1033.62|1028.22|1033.48|1028.08|1033.99|1028.59|1033.48|1028.08|36
1655647010000|2022-06-19 13:56:50|1033.41|1028.01|1033.03|1027.63|1033.68|1028.28|1032.64|1027.24|25
1655647020000|2022-06-19 13:57:00|1033.22|1027.82|1032.78|1027.38|1033.5|1028.1|1032.77|1027.37|34
1655647030000|2022-06-19 13:57:10|1032.71|1027.31|1031.22|1025.82|1032.71|1027.31|1030.92|1025.52|31
1655647040000|2022-06-19 13:57:20|1031.15|1025.75|1031.11|1025.71|1031.25|1025.85|1031.1|1025.7|22
1655647050000|2022-06-19 13:57:30|1031.12|1025.72|1031.03|1025.63|1031.37|1025.97|1030.98|1025.58|30
1655647060000|2022-06-19 13:57:40|1031.04|1025.64|1030.8|1025.4|1031.04|1025.64|1030.52|1025.12|30
1655647070000|2022-06-19 13:57:50|1030.79|1025.39|1031.17|1025.77|1031.21|1025.81|1029.72|1024.32|35
1655647080000|2022-06-19 13:58:00|1031.18|1025.78|1030.84|1025.44|1032.45|1027.05|1030.84|1025.44|36
1655647090000|2022-06-19 13:58:10|1030.55|1025.15|1030.1|1024.7|1030.55|1025.15|1029.26|1023.86|34
1655647100000|2022-06-19 13:58:20|1030.11|1024.71|1029.75|1024.35|1030.31|1024.91|1029.58|1024.18|35
1655647110000|2022-06-19 13:58:30|1029.78|1024.38|1029.27|1023.87|1030.29|1024.89|1029|1023.6|35
1655647120000|2022-06-19 13:58:40|1029.24|1023.84|1029.25|1023.85|1029.39|1023.99|1029.17|1023.77|32
1655647130000|2022-06-19 13:58:50|1029.26|1023.86|1024.24|1018.84|1029.3|1023.9|1023.03|1017.63|37
1655647140000|2022-06-19 13:59:00|1024.27|1018.87|1026.25|1020.85|1026.36|1020.96|1024.27|1018.87|39
1655647150000|2022-06-19 13:59:10|1026.26|1020.86|1025.42|1020.02|1026.8|1021.4|1025.02|1019.62|36
1655647160000|2022-06-19 13:59:20|1025.35|1019.95|1025.53|1020.13|1025.78|1020.38|1025.26|1019.86|35
1655647170000|2022-06-19 13:59:30|1025.55|1020.15|1021.91|1016.51|1025.56|1020.16|1021.07|1015.67|38
1655647180000|2022-06-19 13:59:40|1022|1016.6|1022.8|1017.4|1022.8|1017.4|1021.14|1015.74|40
1655647190000|2022-06-19 13:59:50|1022.89|1017.49|1022.86|1017.46|1023.37|1017.97|1022.64|1017.24|37
1655647200000|2022-06-19 14:00:00|1022.85|1017.45|1022.79|1017.39|1023.16|1017.76|1022.11|1016.71|36
1655647210000|2022-06-19 14:00:10|1022.73|1017.33|1025.07|1019.67|1025.92|1020.52|1022.71|1017.31|39
1655647220000|2022-06-19 14:00:20|1025.27|1019.87|1027.44|1022.04|1027.64|1022.24|1025.27|1019.87|39
1655647230000|2022-06-19 14:00:30|1027.28|1021.88|1027.1|1021.7|1027.62|1022.22|1026.51|1021.11|31
1655647240000|2022-06-19 14:00:40|1027.23|1021.83|1026.84|1021.44|1027.48|1022.08|1026.83|1021.43|35
1655647250000|2022-06-19 14:00:50|1026.57|1021.17|1025.44|1020.04|1026.72|1021.32|1025.44|1020.04|36
1655647260000|2022-06-19 14:01:00|1025.32|1019.92|1026.5|1021.1|1026.5|1021.1|1024.42|1019.02|38
1655647270000|2022-06-19 14:01:10|1026.55|1021.15|1026.99|1021.59|1027.01|1021.61|1025.94|1020.54|38
1655647280000|2022-06-19 14:01:20|1026.94|1021.54|1027.09|1021.69|1027.43|1022.03|1026.94|1021.54|35
1655647290000|2022-06-19 14:01:30|1027.13|1021.73|1027.33|1021.93|1027.63|1022.23|1026.98|1021.58|35
1655647300000|2022-06-19 14:01:40|1027.26|1021.86|1027.34|1021.94|1027.54|1022.14|1027.23|1021.83|32
1655647310000|2022-06-19 14:01:50|1027.41|1022.01|1026.12|1020.72|1027.41|1022.01|1026|1020.6|37
1655647320000|2022-06-19 14:02:00|1026.06|1020.66|1027.02|1021.62|1027.11|1021.71|1025.51|1020.11|39
1655647330000|2022-06-19 14:02:10|1026.98|1021.58|1027.17|1021.77|1027.28|1021.88|1026.98|1021.58|25
1655647340000|2022-06-19 14:02:20|1027.16|1021.76|1027.29|1021.89|1027.45|1022.05|1026.93|1021.53|35
1655647350000|2022-06-19 14:02:30|1027.32|1021.92|1026.65|1021.25|1027.34|1021.94|1026.59|1021.19|30
1655647360000|2022-06-19 14:02:40|1026.66|1021.26|1026.9|1021.5|1027.15|1021.75|1026.66|1021.26|35
1655647370000|2022-06-19 14:02:50|1026.92|1021.52|1026.9|1021.5|1027.13|1021.73|1026.8|1021.4|28
1655647380000|2022-06-19 14:03:00|1026.91|1021.51|1028.11|1022.71|1028.35|1022.95|1026.91|1021.51|34
1655647390000|2022-06-19 14:03:10|1028.03|1022.63|1028.09|1022.69|1028.2|1022.8|1027.46|1022.06|35
1655647400000|2022-06-19 14:03:20|1028.12|1022.72|1028.46|1023.06|1028.55|1023.15|1028.01|1022.61|33
1655647410000|2022-06-19 14:03:30|1028.45|1023.05|1029.14|1023.74|1029.14|1023.74|1028.44|1023.04|38
1655647420000|2022-06-19 14:03:40|1029.06|1023.66|1028.8|1023.4|1029.06|1023.66|1028.48|1023.08|35
1655647430000|2022-06-19 14:03:50|1028.85|1023.45|1029.19|1023.79|1029.4|1024|1028.3|1022.9|35
1655647440000|2022-06-19 14:04:00|1029.13|1023.73|1029.18|1023.78|1029.26|1023.86|1028.66|1023.26|34
1655647450000|2022-06-19 14:04:10|1029.16|1023.76|1028.82|1023.42|1029.2|1023.8|1028.71|1023.31|36
1655647460000|2022-06-19 14:04:20|1028.9|1023.5|1028.18|1022.78|1029.16|1023.76|1027.79|1022.39|36
1655647470000|2022-06-19 14:04:30|1028.17|1022.77|1027.58|1022.18|1028.23|1022.83|1027.5|1022.1|34
1655647480000|2022-06-19 14:04:40|1027.57|1022.17|1026.97|1021.57|1027.65|1022.25|1026.77|1021.37|36
1655647490000|2022-06-19 14:04:50|1027|1021.6|1027.13|1021.73|1027.26|1021.86|1026.87|1021.47|28
1655647500000|2022-06-19 14:05:00|1027.06|1021.66|1028.27|1022.87|1028.33|1022.93|1027.06|1021.66|36
1655647510000|2022-06-19 14:05:10|1028.3|1022.9|1029.39|1023.99|1029.39|1023.99|1028.3|1022.9|35
1655647520000|2022-06-19 14:05:20|1029.38|1023.98|1029.27|1023.87|1029.45|1024.05|1029.2|1023.8|29
1655647530000|2022-06-19 14:05:30|1029.28|1023.88|1029.29|1023.89|1029.41|1024.01|1029.27|1023.87|19
1655647540000|2022-06-19 14:05:40|1029.19|1023.79|1027.94|1022.54|1029.22|1023.82|1027.93|1022.53|33
1655647550000|2022-06-19 14:05:50|1027.95|1022.55|1027.88|1022.48|1027.98|1022.58|1027.48|1022.08|34
1655647560000|2022-06-19 14:06:00|1027.93|1022.53|1029.35|1023.95|1029.35|1023.95|1027.9|1022.5|37
1655647570000|2022-06-19 14:06:10|1029.37|1023.97|1030.43|1025.03|1030.53|1025.13|1029.37|1023.97|35
1655647580000|2022-06-19 14:06:20|1030.41|1025.01|1030.15|1024.75|1030.53|1025.13|1029.75|1024.35|34
1655647590000|2022-06-19 14:06:30|1030.02|1024.62|1029.83|1024.43|1030.02|1024.62|1029.24|1023.84|35
1655647600000|2022-06-19 14:06:40|1029.8|1024.4|1029.57|1024.17|1030.18|1024.78|1029.57|1024.17|36
1655647610000|2022-06-19 14:06:50|1029.43|1024.03|1028.61|1023.21|1029.49|1024.09|1028.49|1023.09|35
1655647620000|2022-06-19 14:07:00|1028.6|1023.2|1028.54|1023.14|1029.31|1023.91|1028.39|1022.99|32
1655647630000|2022-06-19 14:07:10|1028.53|1023.13|1029.54|1024.14|1029.56|1024.16|1028.34|1022.94|33
1655647640000|2022-06-19 14:07:20|1029.64|1024.24|1029.63|1024.23|1030.02|1024.62|1029.29|1023.89|35
1655647650000|2022-06-19 14:07:30|1029.71|1024.31|1029.48|1024.08|1030.78|1025.38|1029.37|1023.97|35
1655647660000|2022-06-19 14:07:40|1029.44|1024.04|1029.59|1024.19|1030.25|1024.85|1029.44|1024.04|34
1655647670000|2022-06-19 14:07:50|1029.6|1024.2|1029.85|1024.45|1029.85|1024.45|1029.28|1023.88|32
1655647680000|2022-06-19 14:08:00|1029.75|1024.35|1030.42|1025.02|1030.47|1025.07|1029.4|1024|37
1655647690000|2022-06-19 14:08:10|1030.41|1025.01|1030.69|1025.29|1030.74|1025.34|1030.17|1024.77|36
1655647700000|2022-06-19 14:08:20|1030.66|1025.26|1030.72|1025.32|1030.97|1025.57|1030.41|1025.01|39
1655647710000|2022-06-19 14:08:30|1030.7|1025.3|1030.11|1024.71|1030.89|1025.49|1030.03|1024.63|39
1655647720000|2022-06-19 14:08:40|1030|1024.6|1029.88|1024.48|1030.37|1024.97|1029.57|1024.17|36
1655647730000|2022-06-19 14:08:50|1029.92|1024.52|1029.67|1024.27|1030.17|1024.77|1029.64|1024.24|32
1655647740000|2022-06-19 14:09:00|1029.55|1024.15|1028.05|1022.65|1029.55|1024.15|1028.05|1022.65|33
1655647750000|2022-06-19 14:09:10|1027.92|1022.52|1027.87|1022.47|1028.06|1022.66|1027.5|1022.1|37
1655647760000|2022-06-19 14:09:20|1027.92|1022.52|1027.59|1022.19|1028.05|1022.65|1027.57|1022.17|36
1655647770000|2022-06-19 14:09:30|1027.56|1022.16|1027.75|1022.35|1027.85|1022.45|1027.56|1022.16|30
1655647780000|2022-06-19 14:09:40|1027.76|1022.36|1029.28|1023.88|1029.63|1024.23|1027.74|1022.34|36
1655647790000|2022-06-19 14:09:50|1029.26|1023.86|1030.05|1024.65|1030.2|1024.8|1029.26|1023.86|36
1655647800000|2022-06-19 14:10:00|1030.09|1024.69|1030.3|1024.9|1030.35|1024.95|1029.37|1023.97|36
1655647810000|2022-06-19 14:10:10|1030.35|1024.95|1030.99|1025.59|1031.08|1025.68|1030.35|1024.95|31
1655647820000|2022-06-19 14:10:20|1030.84|1025.44|1030.74|1025.34|1031.02|1025.62|1030.65|1025.25|36
1655647830000|2022-06-19 14:10:30|1030.76|1025.36|1030.25|1024.85|1030.77|1025.37|1030.03|1024.63|31
1655647840000|2022-06-19 14:10:40|1030.16|1024.76|1030.46|1025.06|1030.46|1025.06|1030.06|1024.66|29
1655647850000|2022-06-19 14:10:50|1030.48|1025.08|1029.93|1024.53|1030.48|1025.08|1029.93|1024.53|29
1655647860000|2022-06-19 14:11:00|1029.99|1024.59|1029.61|1024.21|1029.99|1024.59|1029.6|1024.2|36
1655647870000|2022-06-19 14:11:10|1029.65|1024.25|1028.71|1023.31|1030.22|1024.82|1028.71|1023.31|30
1655647880000|2022-06-19 14:11:20|1028.68|1023.28|1028.21|1022.81|1028.68|1023.28|1028.15|1022.75|37
1655647890000|2022-06-19 14:11:30|1028.1|1022.7|1027.68|1022.28|1028.27|1022.87|1027.63|1022.23|31
1655647900000|2022-06-19 14:11:40|1027.7|1022.3|1027.63|1022.23|1027.76|1022.36|1027.38|1021.98|36
1655647910000|2022-06-19 14:11:50|1027.6|1022.2|1026.29|1020.89|1027.65|1022.25|1025.87|1020.47|38
1655647920000|2022-06-19 14:12:00|1026.23|1020.83|1025.38|1019.98|1026.28|1020.88|1025.38|1019.98|35
1655647930000|2022-06-19 14:12:10|1025.21|1019.81|1024.72|1019.32|1025.21|1019.81|1023.93|1018.53|36
1655647940000|2022-06-19 14:12:20|1024.69|1019.29|1025.02|1019.62|1025.31|1019.91|1024.4|1019|39
1655647950000|2022-06-19 14:12:30|1025.01|1019.61|1025.67|1020.27|1025.67|1020.27|1025|1019.6|31
1655647960000|2022-06-19 14:12:40|1025.76|1020.36|1025.8|1020.4|1026|1020.6|1025.76|1020.36|32
1655647970000|2022-06-19 14:12:50|1025.77|1020.37|1026.67|1021.27|1026.67|1021.27|1025.76|1020.36|33
1655647980000|2022-06-19 14:13:00|1026.73|1021.33|1026.49|1021.09|1026.92|1021.52|1026.49|1021.09|33
1655647990000|2022-06-19 14:13:10|1026.4|1021|1026.77|1021.37|1026.81|1021.41|1026.26|1020.86|33
1655648000000|2022-06-19 14:13:20|1026.76|1021.36|1027.12|1021.72|1027.15|1021.75|1026.74|1021.34|31
1655648010000|2022-06-19 14:13:30|1027.15|1021.75|1027.56|1022.16|1027.57|1022.17|1027.13|1021.73|33
1655648020000|2022-06-19 14:13:40|1027.54|1022.14|1027.26|1021.86|1027.6|1022.2|1027.16|1021.76|31
1655648030000|2022-06-19 14:13:50|1027.31|1021.91|1027.47|1022.07|1027.56|1022.16|1027.31|1021.91|26
1655648040000|2022-06-19 14:14:00|1027.5|1022.1|1027.25|1021.85|1027.96|1022.56|1027.25|1021.85|28
1655648050000|2022-06-19 14:14:10|1027.26|1021.86|1026.86|1021.46|1027.26|1021.86|1026.82|1021.42|30
1655648060000|2022-06-19 14:14:20|1026.84|1021.44|1026.96|1021.56|1027.25|1021.85|1026.84|1021.44|32
1655648070000|2022-06-19 14:14:30|1026.84|1021.44|1025.67|1020.27|1026.84|1021.44|1025.48|1020.08|35
1655648080000|2022-06-19 14:14:40|1025.66|1020.26|1023.33|1017.93|1025.93|1020.53|1023.33|1017.93|39
1655648090000|2022-06-19 14:14:50|1023.25|1017.85|1023.06|1017.66|1023.25|1017.85|1022.45|1017.05|35
1655648100000|2022-06-19 14:15:00|1023.12|1017.72|1022.85|1017.45|1024.1|1018.7|1022.71|1017.31|39
1655648110000|2022-06-19 14:15:10|1022.94|1017.54|1022.23|1016.83|1022.95|1017.55|1020.96|1015.56|37
1655648120000|2022-06-19 14:15:20|1022.12|1016.72|1023.49|1018.09|1023.69|1018.29|1021.78|1016.38|36
1655648130000|2022-06-19 14:15:30|1023.44|1018.04|1024.17|1018.77|1024.67|1019.27|1023.29|1017.89|37
1655648140000|2022-06-19 14:15:40|1024.03|1018.63|1024.27|1018.87|1024.34|1018.94|1023.41|1018.01|36
1655648150000|2022-06-19 14:15:50|1024.23|1018.83|1024.12|1018.72|1024.23|1018.83|1023.8|1018.4|34
1655648160000|2022-06-19 14:16:00|1024.11|1018.71|1024.48|1019.08|1024.5|1019.1|1024.09|1018.69|33
1655648170000|2022-06-19 14:16:10|1024.47|1019.07|1025.08|1019.68|1025.08|1019.68|1024.47|1019.07|35
1655648180000|2022-06-19 14:16:20|1025.11|1019.71|1026.58|1021.18|1026.58|1021.18|1025.11|1019.71|38
1655648190000|2022-06-19 14:16:30|1026.67|1021.27|1027.05|1021.65|1027.06|1021.66|1026.47|1021.07|35
1655648200000|2022-06-19 14:16:40|1027.02|1021.62|1025.72|1020.32|1027.06|1021.66|1025.41|1020.01|36
1655648210000|2022-06-19 14:16:50|1025.79|1020.39|1025.5|1020.1|1026.02|1020.62|1025.47|1020.07|32
1655648220000|2022-06-19 14:17:00|1025.48|1020.08|1024.85|1019.45|1025.5|1020.1|1024.85|1019.45|34
1655648230000|2022-06-19 14:17:10|1024.87|1019.47|1025.94|1020.54|1025.94|1020.54|1024.87|1019.47|33
1655648240000|2022-06-19 14:17:20|1026.1|1020.7|1026.81|1021.41|1026.92|1021.52|1025.97|1020.57|37
1655648250000|2022-06-19 14:17:30|1026.8|1021.4|1026.67|1021.27|1027.16|1021.76|1026.67|1021.27|39
1655648260000|2022-06-19 14:17:40|1026.63|1021.23|1026.43|1021.03|1027.02|1021.62|1026.43|1021.03|33
1655648270000|2022-06-19 14:17:50|1026.26|1020.86|1025.94|1020.54|1026.42|1021.02|1025.69|1020.29|35
1655648280000|2022-06-19 14:18:00|1025.95|1020.55|1026.35|1020.95|1026.55|1021.15|1025.95|1020.55|35
1655648290000|2022-06-19 14:18:10|1026.34|1020.94|1026.28|1020.88|1026.84|1021.44|1026.25|1020.85|32
1655648300000|2022-06-19 14:18:20|1026.37|1020.97|1026.75|1021.35|1026.78|1021.38|1026.37|1020.97|38
1655648310000|2022-06-19 14:18:30|1026.72|1021.32|1026.91|1021.51|1027.05|1021.65|1026.67|1021.27|33
1655648320000|2022-06-19 14:18:40|1026.89|1021.49|1026.91|1021.51|1027.04|1021.64|1026.86|1021.46|23
1655648330000|2022-06-19 14:18:50|1026.9|1021.5|1028.02|1022.62|1028.14|1022.74|1026.89|1021.49|38
1655648340000|2022-06-19 14:19:00|1028.06|1022.66|1028.24|1022.84|1028.47|1023.07|1028|1022.6|28
1655648350000|2022-06-19 14:19:10|1028.19|1022.79|1028.14|1022.74|1028.28|1022.88|1027.71|1022.31|36
1655648360000|2022-06-19 14:19:20|1028.13|1022.73|1027.99|1022.59|1028.24|1022.84|1027.99|1022.59|31
1655648370000|2022-06-19 14:19:30|1027.96|1022.56|1028.01|1022.61|1028.01|1022.61|1027.63|1022.23|28
1655648380000|2022-06-19 14:19:40|1028.05|1022.65|1028.01|1022.61|1028.34|1022.94|1027.98|1022.58|31
1655648390000|2022-06-19 14:19:50|1027.99|1022.59|1028.09|1022.69|1028.14|1022.74|1027.84|1022.44|31
1655648400000|2022-06-19 14:20:00|1028.11|1022.71|1027.95|1022.55|1028.2|1022.8|1027.95|1022.55|28
1655648410000|2022-06-19 14:20:10|1027.98|1022.58|1028.5|1023.1|1028.5|1023.1|1027.98|1022.58|31
1655648420000|2022-06-19 14:20:20|1028.49|1023.09|1028.13|1022.73|1028.49|1023.09|1027.99|1022.59|31
1655648430000|2022-06-19 14:20:30|1028.14|1022.74|1028.04|1022.64|1028.26|1022.86|1027.86|1022.46|27
1655648440000|2022-06-19 14:20:40|1028|1022.6|1027.92|1022.52|1028.02|1022.62|1027.65|1022.25|30
1655648450000|2022-06-19 14:20:50|1027.89|1022.49|1028.38|1022.98|1028.38|1022.98|1027.89|1022.49|34
1655648460000|2022-06-19 14:21:00|1028.39|1022.99|1028.16|1022.76|1028.51|1023.11|1028.14|1022.74|32
1655648470000|2022-06-19 14:21:10|1028.15|1022.75|1028.32|1022.92|1028.51|1023.11|1027.68|1022.28|32
1655648480000|2022-06-19 14:21:20|1028.28|1022.88|1028.05|1022.65|1028.37|1022.97|1028.05|1022.65|29
1655648490000|2022-06-19 14:21:30|1028.08|1022.68|1028.22|1022.82|1028.24|1022.84|1027.99|1022.59|29
1655648500000|2022-06-19 14:21:40|1028.23|1022.83|1028.83|1023.43|1028.83|1023.43|1028.19|1022.79|29
1655648510000|2022-06-19 14:21:50|1028.88|1023.48|1028.67|1023.27|1029.07|1023.67|1028.61|1023.21|31
1655648520000|2022-06-19 14:22:00|1028.66|1023.26|1029.42|1024.02|1029.44|1024.04|1028.66|1023.26|34
1655648530000|2022-06-19 14:22:10|1029.38|1023.98|1028.27|1022.87|1029.38|1023.98|1028.27|1022.87|26
1655648540000|2022-06-19 14:22:20|1028.19|1022.79|1028.77|1023.37|1028.94|1023.54|1028.19|1022.79|30
1655648550000|2022-06-19 14:22:30|1028.75|1023.35|1028.45|1023.05|1029.1|1023.7|1028.37|1022.97|30
1655648560000|2022-06-19 14:22:40|1028.5|1023.1|1029|1023.6|1029.02|1023.62|1028.5|1023.1|32
1655648570000|2022-06-19 14:22:50|1028.89|1023.49|1029.12|1023.72|1029.13|1023.73|1028.77|1023.37|31
1655648580000|2022-06-19 14:23:00|1029.19|1023.79|1028.97|1023.57|1029.2|1023.8|1028.89|1023.49|29
1655648590000|2022-06-19 14:23:10|1028.99|1023.59|1027.84|1022.44|1029|1023.6|1027.8|1022.4|24
1655648600000|2022-06-19 14:23:20|1027.83|1022.43|1026.67|1021.27|1027.83|1022.43|1026.36|1020.96|35
1655648610000|2022-06-19 14:23:30|1026.76|1021.36|1027.73|1022.33|1027.78|1022.38|1026.76|1021.36|38
1655648620000|2022-06-19 14:23:40|1027.75|1022.35|1028|1022.6|1028|1022.6|1027.65|1022.25|31
1655648630000|2022-06-19 14:23:50|1027.98|1022.58|1028.14|1022.74|1028.14|1022.74|1027.85|1022.45|31
1655648640000|2022-06-19 14:24:00|1028.17|1022.77|1028|1022.6|1028.2|1022.8|1027.98|1022.58|21
1655648650000|2022-06-19 14:24:10|1027.99|1022.59|1027.82|1022.42|1028.08|1022.68|1027.82|1022.42|21
1655648660000|2022-06-19 14:24:20|1027.9|1022.5|1027.44|1022.04|1027.9|1022.5|1027.44|1022.04|22
1655648670000|2022-06-19 14:24:30|1027.45|1022.05|1027.54|1022.14|1027.56|1022.16|1027.44|1022.04|26
1655648680000|2022-06-19 14:24:40|1027.52|1022.12|1027.22|1021.82|1027.57|1022.17|1027.22|1021.82|29
1655648690000|2022-06-19 14:24:50|1027.26|1021.86|1027.69|1022.29|1028.04|1022.64|1027.26|1021.86|34
1655648700000|2022-06-19 14:25:00|1027.81|1022.41|1028.72|1023.32|1028.72|1023.32|1027.81|1022.41|25
1655648710000|2022-06-19 14:25:10|1028.75|1023.35|1028.82|1023.42|1029.04|1023.64|1028.75|1023.35|30
1655648720000|2022-06-19 14:25:20|1028.85|1023.45|1028.52|1023.12|1028.85|1023.45|1028.36|1022.96|33
1655648730000|2022-06-19 14:25:30|1028.54|1023.14|1028.01|1022.61|1028.56|1023.16|1027.99|1022.59|30
1655648740000|2022-06-19 14:25:40|1028.03|1022.63|1027.85|1022.45|1028.09|1022.69|1027.75|1022.35|30
1655648750000|2022-06-19 14:25:50|1027.81|1022.41|1027.95|1022.55|1027.95|1022.55|1027.53|1022.13|23
1655648760000|2022-06-19 14:26:00|1028|1022.6|1028.1|1022.7|1028.3|1022.9|1027.97|1022.57|32
1655648770000|2022-06-19 14:26:10|1028.12|1022.72|1028.34|1022.94|1028.35|1022.95|1028.11|1022.71|27
1655648780000|2022-06-19 14:26:20|1028.35|1022.95|1028.79|1023.39|1028.83|1023.43|1028.34|1022.94|34
1655648790000|2022-06-19 14:26:30|1028.73|1023.33|1028.72|1023.32|1028.87|1023.47|1028.53|1023.13|32
1655648800000|2022-06-19 14:26:40|1028.7|1023.3|1028.85|1023.45|1028.98|1023.58|1028.68|1023.28|31
1655648810000|2022-06-19 14:26:50|1028.78|1023.38|1028.74|1023.34|1028.81|1023.41|1028.7|1023.3|34
1655648820000|2022-06-19 14:27:00|1028.76|1023.36|1028.28|1022.88|1028.79|1023.39|1028.24|1022.84|29
1655648830000|2022-06-19 14:27:10|1028.29|1022.89|1028.17|1022.77|1028.42|1023.02|1027.87|1022.47|27
1655648840000|2022-06-19 14:27:20|1028.18|1022.78|1028.19|1022.79|1028.29|1022.89|1027.97|1022.57|32
1655648850000|2022-06-19 14:27:30|1028.18|1022.78|1029.07|1023.67|1029.12|1023.72|1028.14|1022.74|33
1655648860000|2022-06-19 14:27:40|1029.15|1023.75|1029.84|1024.44|1029.87|1024.47|1029.14|1023.74|29
1655648870000|2022-06-19 14:27:50|1029.83|1024.43|1029.54|1024.14|1029.83|1024.43|1029.05|1023.65|36
1655648880000|2022-06-19 14:28:00|1029.56|1024.16|1029.64|1024.24|1029.66|1024.26|1029.48|1024.08|24
1655648890000|2022-06-19 14:28:10|1029.63|1024.23|1030.38|1024.98|1030.41|1025.01|1029.57|1024.17|29
1655648900000|2022-06-19 14:28:20|1030.36|1024.96|1030.91|1025.51|1030.93|1025.53|1030.36|1024.96|38
1655648910000|2022-06-19 14:28:30|1030.85|1025.45|1031.6|1026.2|1031.6|1026.2|1030.7|1025.3|34
1655648920000|2022-06-19 14:28:40|1031.61|1026.21|1032.87|1027.47|1033.27|1027.87|1031.52|1026.12|34
1655648930000|2022-06-19 14:28:50|1032.91|1027.51|1032.33|1026.93|1033.05|1027.65|1031.63|1026.23|38
1655648940000|2022-06-19 14:29:00|1032.3|1026.9|1032.54|1027.14|1032.76|1027.36|1032.3|1026.9|33
1655648950000|2022-06-19 14:29:10|1032.57|1027.17|1032.72|1027.32|1032.82|1027.42|1032.56|1027.16|34
1655648960000|2022-06-19 14:29:20|1032.68|1027.28|1032.48|1027.08|1032.78|1027.38|1032.48|1027.08|29
1655648970000|2022-06-19 14:29:30|1032.47|1027.07|1030.52|1025.12|1032.47|1027.07|1030.52|1025.12|36
1655648980000|2022-06-19 14:29:40|1030.54|1025.14|1031.16|1025.76|1031.16|1025.76|1030.25|1024.85|33
1655648990000|2022-06-19 14:29:50|1031.3|1025.9|1032.1|1026.7|1032.16|1026.76|1031.3|1025.9|37
1655649000000|2022-06-19 14:30:00|1032.09|1026.69|1032.01|1026.61|1032.09|1026.69|1031.54|1026.14|38
1655649010000|2022-06-19 14:30:10|1032.12|1026.72|1032.74|1027.34|1033.12|1027.72|1031.64|1026.24|33
1655649020000|2022-06-19 14:30:20|1032.79|1027.39|1035.08|1029.68|1035.62|1030.22|1032.79|1027.39|37
1655649030000|2022-06-19 14:30:30|1035.12|1029.72|1035.78|1030.38|1035.79|1030.39|1034.8|1029.4|37
1655649040000|2022-06-19 14:30:40|1035.7|1030.3|1034.41|1029.01|1035.7|1030.3|1034.38|1028.98|32
1655649050000|2022-06-19 14:30:50|1034.42|1029.02|1034.68|1029.28|1034.95|1029.55|1034.12|1028.72|38
1655649060000|2022-06-19 14:31:00|1034.76|1029.36|1035.03|1029.63|1035.53|1030.13|1034.65|1029.25|39
1655649070000|2022-06-19 14:31:10|1035|1029.6|1034.21|1028.81|1035.01|1029.61|1034.21|1028.81|36
1655649080000|2022-06-19 14:31:20|1034.19|1028.79|1033.59|1028.19|1034.38|1028.98|1033.47|1028.07|39
1655649090000|2022-06-19 14:31:30|1033.6|1028.2|1032.89|1027.49|1033.61|1028.21|1032.89|1027.49|33
1655649100000|2022-06-19 14:31:40|1032.91|1027.51|1033.28|1027.88|1033.39|1027.99|1032.83|1027.43|34
1655649110000|2022-06-19 14:31:50|1033.29|1027.89|1032.66|1027.26|1033.37|1027.97|1032.66|1027.26|35
1655649120000|2022-06-19 14:32:00|1032.65|1027.25|1032.02|1026.62|1032.76|1027.36|1031.98|1026.58|39
1655649130000|2022-06-19 14:32:10|1032.12|1026.72|1031.7|1026.3|1032.3|1026.9|1031.7|1026.3|27
1655649140000|2022-06-19 14:32:20|1031.67|1026.27|1033.92|1028.52|1033.92|1028.52|1031.65|1026.25|34
1655649150000|2022-06-19 14:32:30|1034.08|1028.68|1033.86|1028.46|1034.3|1028.9|1033.66|1028.26|31
1655649160000|2022-06-19 14:32:40|1033.87|1028.47|1033.68|1028.28|1034.22|1028.82|1033.66|1028.26|36
1655649170000|2022-06-19 14:32:50|1033.62|1028.22|1033.89|1028.49|1034.15|1028.75|1033.47|1028.07|35
1655649180000|2022-06-19 14:33:00|1033.86|1028.46|1034.16|1028.76|1034.45|1029.05|1033.35|1027.95|36
1655649190000|2022-06-19 14:33:10|1034.17|1028.77|1033.89|1028.49|1034.22|1028.82|1033.65|1028.25|31
1655649200000|2022-06-19 14:33:20|1033.98|1028.58|1033.7|1028.3|1034.07|1028.67|1033.66|1028.26|31
1655649210000|2022-06-19 14:33:30|1033.71|1028.31|1033.93|1028.53|1034.11|1028.71|1033.71|1028.31|30
1655649220000|2022-06-19 14:33:40|1033.94|1028.54|1033.28|1027.88|1033.94|1028.54|1033.28|1027.88|34
1655649230000|2022-06-19 14:33:50|1033.26|1027.86|1033.5|1028.1|1033.56|1028.16|1033.26|1027.86|30
1655649240000|2022-06-19 14:34:00|1033.49|1028.09|1033.78|1028.38|1033.78|1028.38|1033.03|1027.63|32
1655649250000|2022-06-19 14:34:10|1033.79|1028.39|1034.36|1028.96|1034.36|1028.96|1033.59|1028.19|35
1655649260000|2022-06-19 14:34:20|1034.52|1029.12|1035.88|1030.48|1036.31|1030.91|1034.52|1029.12|40
1655649270000|2022-06-19 14:34:30|1035.99|1030.59|1036.62|1031.22|1036.62|1031.22|1035.99|1030.59|35
1655649280000|2022-06-19 14:34:40|1036.61|1031.21|1035.78|1030.38|1036.62|1031.22|1035.78|1030.38|26
1655649290000|2022-06-19 14:34:50|1035.77|1030.37|1034.51|1029.11|1035.77|1030.37|1034.51|1029.11|29
1655649300000|2022-06-19 14:35:00|1034.53|1029.13|1036.84|1031.44|1036.84|1031.44|1034.53|1029.13|38
1655649310000|2022-06-19 14:35:10|1036.87|1031.47|1036.64|1031.24|1037.34|1031.94|1036.61|1031.21|34
1655649320000|2022-06-19 14:35:20|1036.66|1031.26|1035.81|1030.41|1036.78|1031.38|1035.81|1030.41|34
1655649330000|2022-06-19 14:35:30|1035.77|1030.37|1036.45|1031.05|1036.45|1031.05|1035.33|1029.93|37
1655649340000|2022-06-19 14:35:40|1036.52|1031.12|1035.6|1030.2|1036.52|1031.12|1035.6|1030.2|33
1655649350000|2022-06-19 14:35:50|1035.56|1030.16|1035.86|1030.46|1036.16|1030.76|1035.27|1029.87|30
1655649360000|2022-06-19 14:36:00|1035.9|1030.5|1035.29|1029.89|1035.93|1030.53|1035.27|1029.87|32
1655649370000|2022-06-19 14:36:10|1035.28|1029.88|1034.86|1029.46|1035.34|1029.94|1034.86|1029.46|30
1655649380000|2022-06-19 14:36:20|1034.83|1029.43|1035.13|1029.73|1035.24|1029.84|1034.82|1029.42|25
1655649390000|2022-06-19 14:36:30|1035.14|1029.74|1035.04|1029.64|1035.26|1029.86|1034.9|1029.5|32
1655649400000|2022-06-19 14:36:40|1035.05|1029.65|1035.27|1029.87|1035.32|1029.92|1034.95|1029.55|30
1655649410000|2022-06-19 14:36:50|1035.28|1029.88|1035.12|1029.72|1035.28|1029.88|1034.99|1029.59|31
1655649420000|2022-06-19 14:37:00|1035.13|1029.73|1034.61|1029.21|1035.2|1029.8|1034.51|1029.11|33
1655649430000|2022-06-19 14:37:10|1034.68|1029.28|1034.56|1029.16|1035.03|1029.63|1034.54|1029.14|35
1655649440000|2022-06-19 14:37:20|1034.55|1029.15|1035.39|1029.99|1035.39|1029.99|1034.38|1028.98|36
1655649450000|2022-06-19 14:37:30|1035.43|1030.03|1035.19|1029.79|1035.44|1030.04|1034.7|1029.3|34
1655649460000|2022-06-19 14:37:40|1035.2|1029.8|1035.02|1029.62|1035.27|1029.87|1034.93|1029.53|31
1655649470000|2022-06-19 14:37:50|1035.03|1029.63|1034.56|1029.16|1035.07|1029.67|1034.56|1029.16|28
1655649480000|2022-06-19 14:38:00|1034.58|1029.18|1034.25|1028.85|1034.62|1029.22|1034.22|1028.82|26
1655649490000|2022-06-19 14:38:10|1034.24|1028.84|1034.17|1028.77|1034.35|1028.95|1034.16|1028.76|29
1655649500000|2022-06-19 14:38:20|1034.18|1028.78|1034.79|1029.39|1034.79|1029.39|1034.17|1028.77|31
1655649510000|2022-06-19 14:38:30|1034.77|1029.37|1035.18|1029.78|1035.2|1029.8|1034.64|1029.24|29
1655649520000|2022-06-19 14:38:40|1035.23|1029.83|1035.93|1030.53|1035.95|1030.55|1035.23|1029.83|32
1655649530000|2022-06-19 14:38:50|1035.94|1030.54|1035.02|1029.62|1036.01|1030.61|1034.92|1029.52|35
1655649540000|2022-06-19 14:39:00|1035.06|1029.66|1034.63|1029.23|1035.29|1029.89|1034.63|1029.23|33
1655649550000|2022-06-19 14:39:10|1034.33|1028.93|1033.65|1028.25|1034.33|1028.93|1033.62|1028.22|35
1655649560000|2022-06-19 14:39:20|1033.64|1028.24|1034.02|1028.62|1034.04|1028.64|1033.57|1028.17|27
1655649570000|2022-06-19 14:39:30|1034.12|1028.72|1033.98|1028.58|1034.26|1028.86|1033.98|1028.58|32
1655649580000|2022-06-19 14:39:40|1033.94|1028.54|1033.7|1028.3|1033.94|1028.54|1033.64|1028.24|29
1655649590000|2022-06-19 14:39:50|1033.74|1028.34|1034.91|1029.51|1035.08|1029.68|1033.74|1028.34|33
1655649600000|2022-06-19 14:40:00|1034.92|1029.52|1033.84|1028.44|1034.92|1029.52|1033.82|1028.42|36
1655649610000|2022-06-19 14:40:10|1033.85|1028.45|1033.91|1028.51|1034.23|1028.83|1033.75|1028.35|33
1655649620000|2022-06-19 14:40:20|1033.84|1028.44|1032.91|1027.51|1033.84|1028.44|1032.91|1027.51|32
1655649630000|2022-06-19 14:40:30|1032.85|1027.45|1033.19|1027.79|1033.36|1027.96|1032.81|1027.41|33
1655649640000|2022-06-19 14:40:40|1033.16|1027.76|1033.09|1027.69|1033.16|1027.76|1032.89|1027.49|31
1655649650000|2022-06-19 14:40:50|1033.1|1027.7|1033.19|1027.79|1033.82|1028.42|1033.08|1027.68|33
1655649660000|2022-06-19 14:41:00|1033.2|1027.8|1033.33|1027.93|1033.43|1028.03|1032.48|1027.08|37
1655649670000|2022-06-19 14:41:10|1033.35|1027.95|1033.69|1028.29|1033.69|1028.29|1032.95|1027.55|33
1655649680000|2022-06-19 14:41:20|1033.71|1028.31|1033.81|1028.41|1034.55|1029.15|1033.55|1028.15|36
1655649690000|2022-06-19 14:41:30|1033.86|1028.46|1034.03|1028.63|1034.08|1028.68|1033.7|1028.3|29
1655649700000|2022-06-19 14:41:40|1033.97|1028.57|1034.03|1028.63|1034.15|1028.75|1033.87|1028.47|30
1655649710000|2022-06-19 14:41:50|1034.04|1028.64|1034.28|1028.88|1034.31|1028.91|1033.91|1028.51|26
1655649720000|2022-06-19 14:42:00|1034.21|1028.81|1034.56|1029.16|1034.62|1029.22|1033.93|1028.53|28
1655649730000|2022-06-19 14:42:10|1034.53|1029.13|1033.8|1028.4|1034.54|1029.14|1033.78|1028.38|34
1655649740000|2022-06-19 14:42:20|1033.82|1028.42|1034.01|1028.61|1034.03|1028.63|1033.66|1028.26|30
1655649750000|2022-06-19 14:42:30|1033.99|1028.59|1033.81|1028.41|1033.99|1028.59|1033.41|1028.01|21
1655649760000|2022-06-19 14:42:40|1033.74|1028.34|1033.98|1028.58|1034.06|1028.66|1033.74|1028.34|23
1655649770000|2022-06-19 14:42:50|1033.99|1028.59|1033.9|1028.5|1034.31|1028.91|1033.89|1028.49|27
1655649780000|2022-06-19 14:43:00|1033.88|1028.48|1034.53|1029.13|1034.53|1029.13|1033.84|1028.44|22
1655649790000|2022-06-19 14:43:10|1034.54|1029.14|1033.95|1028.55|1034.67|1029.27|1033.95|1028.55|30
1655649800000|2022-06-19 14:43:20|1033.93|1028.53|1033.54|1028.14|1033.93|1028.53|1033.45|1028.05|23
1655649810000|2022-06-19 14:43:30|1033.58|1028.18|1033.55|1028.15|1033.71|1028.31|1033.52|1028.12|19
1655649820000|2022-06-19 14:43:40|1033.57|1028.17|1034.22|1028.82|1034.24|1028.84|1033.57|1028.17|30
1655649830000|2022-06-19 14:43:50|1034.25|1028.85|1033.72|1028.32|1034.26|1028.86|1033.72|1028.32|31
1655649840000|2022-06-19 14:44:00|1033.65|1028.25|1033.82|1028.42|1033.83|1028.43|1033.44|1028.04|31
1655649850000|2022-06-19 14:44:10|1033.86|1028.46|1033.92|1028.52|1034.03|1028.63|1033.84|1028.44|31
1655649860000|2022-06-19 14:44:20|1033.91|1028.51|1033.99|1028.59|1034.16|1028.76|1033.85|1028.45|29
1655649870000|2022-06-19 14:44:30|1033.93|1028.53|1034.02|1028.62|1034.05|1028.65|1033.83|1028.43|23
1655649880000|2022-06-19 14:44:40|1034.04|1028.64|1034.08|1028.68|1034.19|1028.79|1033.92|1028.52|28
1655649890000|2022-06-19 14:44:50|1034.07|1028.67|1033.98|1028.58|1034.17|1028.77|1033.89|1028.49|25
1655649900000|2022-06-19 14:45:00|1033.97|1028.57|1033.69|1028.29|1033.98|1028.58|1033.28|1027.88|28
1655649910000|2022-06-19 14:45:10|1033.68|1028.28|1033.66|1028.26|1033.71|1028.31|1033.47|1028.07|35
1655649920000|2022-06-19 14:45:20|1033.67|1028.27|1033.71|1028.31|1033.77|1028.37|1033.55|1028.15|29
1655649930000|2022-06-19 14:45:30|1033.73|1028.33|1034.96|1029.56|1035.04|1029.64|1033.71|1028.31|35
1655649940000|2022-06-19 14:45:40|1034.95|1029.55|1035.47|1030.07|1035.47|1030.07|1034.92|1029.52|28
1655649950000|2022-06-19 14:45:50|1035.48|1030.08|1035.68|1030.28|1035.69|1030.29|1035.35|1029.95|35
1655649960000|2022-06-19 14:46:00|1035.67|1030.27|1037.39|1031.99|1037.39|1031.99|1035.64|1030.24|33
1655649970000|2022-06-19 14:46:10|1037.42|1032.02|1038.31|1032.91|1040.63|1035.23|1037.42|1032.02|37
1655649980000|2022-06-19 14:46:20|1038.25|1032.85|1039.33|1033.93|1039.41|1034.01|1037.99|1032.59|38
1655649990000|2022-06-19 14:46:30|1039.23|1033.83|1038.51|1033.11|1039.58|1034.18|1038.51|1033.11|37
1655650000000|2022-06-19 14:46:40|1038.59|1033.19|1037.63|1032.23|1038.65|1033.25|1037.54|1032.14|37
1655650010000|2022-06-19 14:46:50|1037.65|1032.25|1037.44|1032.04|1037.69|1032.29|1037.27|1031.87|35
1655650020000|2022-06-19 14:47:00|1037.39|1031.99|1039.18|1033.78|1039.54|1034.14|1037.28|1031.88|36
1655650030000|2022-06-19 14:47:10|1039.08|1033.68|1039.1|1033.7|1039.1|1033.7|1038.52|1033.12|38
1655650040000|2022-06-19 14:47:20|1039.15|1033.75|1038.75|1033.35|1039.39|1033.99|1038.75|1033.35|35
1655650050000|2022-06-19 14:47:30|1038.68|1033.28|1037.95|1032.55|1038.68|1033.28|1037.95|1032.55|31
1655650060000|2022-06-19 14:47:40|1037.89|1032.49|1036.01|1030.61|1037.89|1032.49|1036.01|1030.61|36
1655650070000|2022-06-19 14:47:50|1036|1030.6|1035.6|1030.2|1036|1030.6|1035.6|1030.2|30
1655650080000|2022-06-19 14:48:00|1035.64|1030.24|1036.76|1031.36|1036.87|1031.47|1035.64|1030.24|36
1655650090000|2022-06-19 14:48:10|1036.66|1031.26|1037.38|1031.98|1037.38|1031.98|1036.56|1031.16|31
1655650100000|2022-06-19 14:48:20|1037.33|1031.93|1037.32|1031.92|1037.35|1031.95|1036.7|1031.3|30
1655650110000|2022-06-19 14:48:30|1037.59|1032.19|1037.05|1031.65|1037.8|1032.4|1037.05|1031.65|32
1655650120000|2022-06-19 14:48:40|1037.02|1031.62|1036.34|1030.94|1037.02|1031.62|1036.34|1030.94|29
1655650130000|2022-06-19 14:48:50|1036.29|1030.89|1036.86|1031.46|1036.94|1031.54|1036.29|1030.89|34
1655650140000|2022-06-19 14:49:00|1036.83|1031.43|1036.2|1030.8|1036.83|1031.43|1036.16|1030.76|31
1655650150000|2022-06-19 14:49:10|1036.21|1030.81|1037.57|1032.17|1037.57|1032.17|1036.15|1030.75|34
1655650160000|2022-06-19 14:49:20|1037.7|1032.3|1037.64|1032.24|1038.2|1032.8|1037.47|1032.07|34
1655650170000|2022-06-19 14:49:30|1037.79|1032.39|1037.11|1031.71|1037.79|1032.39|1037.11|1031.71|31
1655650180000|2022-06-19 14:49:40|1037.13|1031.73|1037.03|1031.63|1037.51|1032.11|1037.03|1031.63|27
1655650190000|2022-06-19 14:49:50|1037.01|1031.61|1036.93|1031.53|1037.01|1031.61|1036.79|1031.39|29
1655650200000|2022-06-19 14:50:00|1036.85|1031.45|1036.68|1031.28|1036.9|1031.5|1036.68|1031.28|26
1655650210000|2022-06-19 14:50:10|1036.73|1031.33|1035.96|1030.56|1036.77|1031.37|1035.96|1030.56|29
1655650220000|2022-06-19 14:50:20|1035.93|1030.53|1035.68|1030.28|1036.03|1030.63|1035.68|1030.28|28
1655650230000|2022-06-19 14:50:30|1035.67|1030.27|1036.33|1030.93|1036.37|1030.97|1035.66|1030.26|30
1655650240000|2022-06-19 14:50:40|1036.34|1030.94|1036.43|1031.03|1036.5|1031.1|1036.14|1030.74|27
1655650250000|2022-06-19 14:50:50|1036.44|1031.04|1036.35|1030.95|1036.57|1031.17|1036.26|1030.86|33
1655650260000|2022-06-19 14:51:00|1036.36|1030.96|1035.9|1030.5|1036.38|1030.98|1035.82|1030.42|27
1655650270000|2022-06-19 14:51:10|1035.83|1030.43|1036.52|1031.12|1036.66|1031.26|1035.82|1030.42|29
1655650280000|2022-06-19 14:51:20|1036.53|1031.13|1036.05|1030.65|1036.58|1031.18|1036.02|1030.62|32
1655650290000|2022-06-19 14:51:30|1036.04|1030.64|1037.1|1031.7|1037.1|1031.7|1036.01|1030.61|32
1655650300000|2022-06-19 14:51:40|1037.15|1031.75|1038.24|1032.84|1038.72|1033.32|1037.15|1031.75|37
1655650310000|2022-06-19 14:51:50|1038.27|1032.87|1037.71|1032.31|1038.27|1032.87|1037.67|1032.27|29
1655650320000|2022-06-19 14:52:00|1037.69|1032.29|1036.67|1031.27|1037.75|1032.35|1036.67|1031.27|34
1655650330000|2022-06-19 14:52:10|1036.65|1031.25|1037.65|1032.25|1037.7|1032.3|1036.65|1031.25|34
1655650340000|2022-06-19 14:52:20|1037.66|1032.26|1037.11|1031.71|1037.67|1032.27|1037.05|1031.65|32
1655650350000|2022-06-19 14:52:30|1037.16|1031.76|1036.36|1030.96|1037.23|1031.83|1036.36|1030.96|30
1655650360000|2022-06-19 14:52:40|1036.35|1030.95|1036.51|1031.11|1036.7|1031.3|1036.35|1030.95|26
1655650370000|2022-06-19 14:52:50|1036.6|1031.2|1036.1|1030.7|1036.71|1031.31|1036.1|1030.7|33
1655650380000|2022-06-19 14:53:00|1036.16|1030.76|1035.46|1030.06|1036.23|1030.83|1035.41|1030.01|33
1655650390000|2022-06-19 14:53:10|1035.49|1030.09|1035.25|1029.85|1035.49|1030.09|1035.14|1029.74|31
1655650400000|2022-06-19 14:53:20|1035.24|1029.84|1035.89|1030.49|1035.89|1030.49|1035.18|1029.78|25
1655650410000|2022-06-19 14:53:30|1036.05|1030.65|1035.05|1029.65|1036.06|1030.66|1035.05|1029.65|35
1655650420000|2022-06-19 14:53:40|1035.16|1029.76|1034.83|1029.43|1035.21|1029.81|1034.83|1029.43|26
1655650430000|2022-06-19 14:53:50|1034.87|1029.47|1034.65|1029.25|1035.21|1029.81|1034.51|1029.11|32
1655650440000|2022-06-19 14:54:00|1034.63|1029.23|1035.29|1029.89|1035.29|1029.89|1034.54|1029.14|29
1655650450000|2022-06-19 14:54:10|1035.45|1030.05|1035.78|1030.38|1035.82|1030.42|1035.39|1029.99|32
1655650460000|2022-06-19 14:54:20|1035.8|1030.4|1035.64|1030.24|1035.81|1030.41|1035.57|1030.17|27
1655650470000|2022-06-19 14:54:30|1035.66|1030.26|1036.42|1031.02|1036.44|1031.04|1035.61|1030.21|31
1655650480000|2022-06-19 14:54:40|1036.4|1031|1036.69|1031.29|1036.75|1031.35|1036.4|1031|26
1655650490000|2022-06-19 14:54:50|1036.68|1031.28|1036.58|1031.18|1036.94|1031.54|1036.57|1031.17|25
1655650500000|2022-06-19 14:55:00|1036.56|1031.16|1035.76|1030.36|1036.6|1031.2|1035.76|1030.36|32
1655650510000|2022-06-19 14:55:10|1035.77|1030.37|1036.59|1031.19|1036.6|1031.2|1035.73|1030.33|28
1655650520000|2022-06-19 14:55:20|1036.61|1031.21|1037.4|1032|1037.67|1032.27|1036.61|1031.21|30
1655650530000|2022-06-19 14:55:30|1037.43|1032.03|1036.86|1031.46|1037.44|1032.04|1036.86|1031.46|29
1655650540000|2022-06-19 14:55:40|1036.83|1031.43|1037.14|1031.74|1037.17|1031.77|1036.77|1031.37|28
1655650550000|2022-06-19 14:55:50|1037.13|1031.73|1037.14|1031.74|1037.15|1031.75|1036.97|1031.57|27
1655650560000|2022-06-19 14:56:00|1037.13|1031.73|1037.26|1031.86|1037.26|1031.86|1037.04|1031.64|30
1655650570000|2022-06-19 14:56:10|1037.25|1031.85|1036.96|1031.56|1037.63|1032.23|1036.94|1031.54|34
1655650580000|2022-06-19 14:56:20|1036.98|1031.58|1037.03|1031.63|1037.07|1031.67|1036.82|1031.42|32
1655650590000|2022-06-19 14:56:30|1036.97|1031.57|1037.13|1031.73|1037.34|1031.94|1036.88|1031.48|33
1655650600000|2022-06-19 14:56:40|1037.14|1031.74|1038.41|1033.01|1038.41|1033.01|1037.14|1031.74|33
1655650610000|2022-06-19 14:56:50|1038.47|1033.07|1039.06|1033.66|1039.06|1033.66|1038.25|1032.85|36
1655650620000|2022-06-19 14:57:00|1039.15|1033.75|1037.91|1032.51|1039.57|1034.17|1037.91|1032.51|35
1655650630000|2022-06-19 14:57:10|1037.87|1032.47|1037.99|1032.59|1038.47|1033.07|1037.87|1032.47|26
1655650640000|2022-06-19 14:57:20|1038.01|1032.61|1038.46|1033.06|1038.54|1033.14|1037.62|1032.22|29
1655650650000|2022-06-19 14:57:30|1038.45|1033.05|1037.66|1032.26|1038.46|1033.06|1037.66|1032.26|24
1655650660000|2022-06-19 14:57:40|1037.67|1032.27|1037.38|1031.98|1037.69|1032.29|1037.01|1031.61|26
1655650670000|2022-06-19 14:57:50|1037.33|1031.93|1037.03|1031.63|1037.42|1032.02|1037|1031.6|33
1655650680000|2022-06-19 14:58:00|1037.04|1031.64|1037.75|1032.35|1037.97|1032.57|1037.01|1031.61|30
1655650690000|2022-06-19 14:58:10|1037.74|1032.34|1037.88|1032.48|1037.89|1032.49|1037.53|1032.13|25
1655650700000|2022-06-19 14:58:20|1038.19|1032.79|1038.25|1032.85|1038.85|1033.45|1038.02|1032.62|36
1655650710000|2022-06-19 14:58:30|1038.24|1032.84|1038.11|1032.71|1038.46|1033.06|1038|1032.6|33
1655650720000|2022-06-19 14:58:40|1037.87|1032.47|1037.06|1031.66|1037.87|1032.47|1037.04|1031.64|31
1655650730000|2022-06-19 14:58:50|1037.05|1031.65|1036.46|1031.06|1037.07|1031.67|1036.46|1031.06|24
1655650740000|2022-06-19 14:59:00|1036.43|1031.03|1036.66|1031.26|1036.72|1031.32|1036.4|1031|24
1655650750000|2022-06-19 14:59:10|1036.65|1031.25|1036.74|1031.34|1036.75|1031.35|1036.56|1031.16|28
1655650760000|2022-06-19 14:59:20|1036.71|1031.31|1037.88|1032.48|1037.89|1032.49|1036.71|1031.31|33
1655650770000|2022-06-19 14:59:30|1037.82|1032.42|1037.29|1031.89|1037.87|1032.47|1037.18|1031.78|28
1655650780000|2022-06-19 14:59:40|1037.3|1031.9|1037.16|1031.76|1037.31|1031.91|1036.97|1031.57|30
1655650790000|2022-06-19 14:59:50|1037.11|1031.71|1038.91|1033.51|1038.93|1033.53|1037.09|1031.69|31
1655650800000|2022-06-19 15:00:00|1038.92|1033.52|1038.21|1032.81|1039.18|1033.78|1038.2|1032.8|35
1655650810000|2022-06-19 15:00:10|1038.2|1032.8|1038.45|1033.05|1038.58|1033.18|1038.19|1032.79|29
1655650820000|2022-06-19 15:00:20|1038.35|1032.95|1038.22|1032.82|1038.35|1032.95|1038.16|1032.76|33
1655650830000|2022-06-19 15:00:30|1038.28|1032.88|1041.58|1036.18|1041.58|1036.18|1038.28|1032.88|34
1655650840000|2022-06-19 15:00:40|1041.1|1035.7|1041.7|1036.3|1042.31|1036.91|1041.1|1035.7|37
1655650850000|2022-06-19 15:00:50|1041.29|1035.89|1040.36|1034.96|1042.17|1036.77|1040.36|1034.96|38
1655650860000|2022-06-19 15:01:00|1040.31|1034.91|1040.22|1034.82|1040.84|1035.44|1039.98|1034.58|37
1655650870000|2022-06-19 15:01:10|1040.06|1034.66|1039.97|1034.57|1040.06|1034.66|1039.64|1034.24|29
1655650880000|2022-06-19 15:01:20|1040.12|1034.72|1039.57|1034.17|1040.18|1034.78|1039.42|1034.02|36
1655650890000|2022-06-19 15:01:30|1040.26|1034.86|1040.05|1034.65|1040.74|1035.34|1040.05|1034.65|34
1655650900000|2022-06-19 15:01:40|1040.07|1034.67|1038.34|1032.94|1040.07|1034.67|1038.3|1032.9|32
1655650910000|2022-06-19 15:01:50|1038.33|1032.93|1037.9|1032.5|1038.39|1032.99|1037.87|1032.47|36
1655650920000|2022-06-19 15:02:00|1037.85|1032.45|1038.8|1033.4|1038.8|1033.4|1037.77|1032.37|34
1655650930000|2022-06-19 15:02:10|1038.72|1033.32|1038.76|1033.36|1038.94|1033.54|1038.59|1033.19|33
1655650940000|2022-06-19 15:02:20|1038.7|1033.3|1039.16|1033.76|1039.19|1033.79|1038.39|1032.99|37
1655650950000|2022-06-19 15:02:30|1039.14|1033.74|1039.6|1034.2|1039.6|1034.2|1038.95|1033.55|30
1655650960000|2022-06-19 15:02:40|1039.54|1034.14|1039.24|1033.84|1039.54|1034.14|1039.02|1033.62|36
1655650970000|2022-06-19 15:02:50|1039.27|1033.87|1039.16|1033.76|1039.35|1033.95|1039.16|1033.76|29
1655650980000|2022-06-19 15:03:00|1039.19|1033.79|1039.24|1033.84|1039.36|1033.96|1039.19|1033.79|27
1655650990000|2022-06-19 15:03:10|1039.27|1033.87|1039.4|1034|1039.66|1034.26|1039.27|1033.87|32
1655651000000|2022-06-19 15:03:20|1039.45|1034.05|1039.28|1033.88|1039.45|1034.05|1039.26|1033.86|23
1655651010000|2022-06-19 15:03:30|1039.33|1033.93|1041.19|1035.79|1041.57|1036.17|1039.33|1033.93|35
1655651020000|2022-06-19 15:03:40|1041.5|1036.1|1041.18|1035.78|1041.67|1036.27|1040.83|1035.43|35
1655651030000|2022-06-19 15:03:50|1041.17|1035.77|1040.64|1035.24|1042.07|1036.67|1040.64|1035.24|37
1655651040000|2022-06-19 15:04:00|1040.63|1035.23|1041.88|1036.48|1041.88|1036.48|1040.48|1035.08|37
1655651050000|2022-06-19 15:04:10|1041.75|1036.35|1040.63|1035.23|1041.75|1036.35|1040.63|1035.23|33
1655651060000|2022-06-19 15:04:20|1040.64|1035.24|1040.66|1035.26|1041.02|1035.62|1040.5|1035.1|35
1655651070000|2022-06-19 15:04:30|1040.63|1035.23|1040.27|1034.87|1040.63|1035.23|1040.27|1034.87|29
1655651080000|2022-06-19 15:04:40|1040.3|1034.9|1039.44|1034.04|1040.3|1034.9|1039.44|1034.04|33
1655651090000|2022-06-19 15:04:50|1039.45|1034.05|1039.05|1033.65|1039.5|1034.1|1039.05|1033.65|30
1655651100000|2022-06-19 15:05:00|1038.97|1033.57|1038.99|1033.59|1039.48|1034.08|1038.65|1033.25|37
1655651110000|2022-06-19 15:05:10|1038.96|1033.56|1038.62|1033.22|1039.07|1033.67|1038.38|1032.98|33
1655651120000|2022-06-19 15:05:20|1038.61|1033.21|1039.15|1033.75|1039.18|1033.78|1038.35|1032.95|33
1655651130000|2022-06-19 15:05:30|1039.11|1033.71|1039.6|1034.2|1039.72|1034.32|1039.01|1033.61|38
1655651140000|2022-06-19 15:05:40|1039.54|1034.14|1039.25|1033.85|1039.54|1034.14|1039.21|1033.81|19
1655651150000|2022-06-19 15:05:50|1039.26|1033.86|1039.42|1034.02|1039.47|1034.07|1039.17|1033.77|26
1655651160000|2022-06-19 15:06:00|1039.35|1033.95|1039.18|1033.78|1039.35|1033.95|1039.12|1033.72|22
1655651170000|2022-06-19 15:06:10|1039.2|1033.8|1039.2|1033.8|1039.24|1033.84|1039.1|1033.7|22
1655651180000|2022-06-19 15:06:20|1039.19|1033.79|1040.07|1034.67|1040.17|1034.77|1039.17|1033.77|28
1655651190000|2022-06-19 15:06:30|1039.95|1034.55|1038.81|1033.41|1040.09|1034.69|1038.79|1033.39|36
1655651200000|2022-06-19 15:06:40|1038.8|1033.4|1039.5|1034.1|1039.54|1034.14|1038.75|1033.35|28
1655651210000|2022-06-19 15:06:50|1039.52|1034.12|1039.74|1034.34|1039.84|1034.44|1039.43|1034.03|26
1655651220000|2022-06-19 15:07:00|1039.78|1034.38|1039.79|1034.39|1039.81|1034.41|1039.17|1033.77|30
1655651230000|2022-06-19 15:07:10|1039.74|1034.34|1038.91|1033.51|1039.74|1034.34|1038.91|1033.51|29
1655651240000|2022-06-19 15:07:20|1038.92|1033.52|1039.65|1034.25|1039.65|1034.25|1038.72|1033.32|37
1655651250000|2022-06-19 15:07:30|1039.73|1034.33|1037.68|1032.28|1039.73|1034.33|1037.68|1032.28|37
1655651260000|2022-06-19 15:07:40|1037.6|1032.2|1037.37|1031.97|1037.92|1032.52|1037.36|1031.96|32
1655651270000|2022-06-19 15:07:50|1037.41|1032.01|1037.7|1032.3|1037.88|1032.48|1037.41|1032.01|30
1655651280000|2022-06-19 15:08:00|1037.71|1032.31|1037.4|1032|1037.71|1032.31|1037.38|1031.98|29
1655651290000|2022-06-19 15:08:10|1037.39|1031.99|1036.84|1031.44|1037.39|1031.99|1036.81|1031.41|34
1655651300000|2022-06-19 15:08:20|1036.83|1031.43|1035.59|1030.19|1036.83|1031.43|1035.59|1030.19|30
1655651310000|2022-06-19 15:08:30|1035.57|1030.17|1035.83|1030.43|1036.1|1030.7|1035.5|1030.1|39
1655651320000|2022-06-19 15:08:40|1035.74|1030.34|1036.12|1030.72|1036.12|1030.72|1035.74|1030.34|29
1655651330000|2022-06-19 15:08:50|1036.14|1030.74|1036.73|1031.33|1036.83|1031.43|1036.04|1030.64|34
1655651340000|2022-06-19 15:09:00|1036.72|1031.32|1035.8|1030.4|1036.72|1031.32|1035.8|1030.4|32
1655651350000|2022-06-19 15:09:10|1035.88|1030.48|1035.09|1029.69|1035.92|1030.52|1035.07|1029.67|35
1655651360000|2022-06-19 15:09:20|1035.16|1029.76|1035.26|1029.86|1035.51|1030.11|1035.09|1029.69|35
1655651370000|2022-06-19 15:09:30|1035.17|1029.77|1034.44|1029.04|1035.39|1029.99|1034.44|1029.04|33
1655651380000|2022-06-19 15:09:40|1034.45|1029.05|1034.24|1028.84|1034.65|1029.25|1033.98|1028.58|36
1655651390000|2022-06-19 15:09:50|1034.21|1028.81|1034.5|1029.1|1034.62|1029.22|1034.09|1028.69|35
1655651400000|2022-06-19 15:10:00|1034.51|1029.11|1034.74|1029.34|1035.64|1030.24|1034.49|1029.09|32
1655651410000|2022-06-19 15:10:10|1034.73|1029.33|1035.25|1029.85|1035.25|1029.85|1034.66|1029.26|31
1655651420000|2022-06-19 15:10:20|1035.21|1029.81|1035.74|1030.34|1035.74|1030.34|1035.18|1029.78|26
1655651430000|2022-06-19 15:10:30|1035.75|1030.35|1036|1030.6|1036.2|1030.8|1035.68|1030.28|30
1655651440000|2022-06-19 15:10:40|1035.99|1030.59|1036.01|1030.61|1036.52|1031.12|1035.99|1030.59|28
1655651450000|2022-06-19 15:10:50|1036.04|1030.64|1036.26|1030.86|1036.3|1030.9|1036.01|1030.61|33
1655651460000|2022-06-19 15:11:00|1036.23|1030.83|1036.57|1031.17|1036.57|1031.17|1036.21|1030.81|30
1655651470000|2022-06-19 15:11:10|1036.61|1031.21|1036.57|1031.17|1036.7|1031.3|1036.57|1031.17|22
1655651480000|2022-06-19 15:11:20|1036.43|1031.03|1035.31|1029.91|1036.43|1031.03|1035.31|1029.91|35
1655651490000|2022-06-19 15:11:30|1035.3|1029.9|1034.62|1029.22|1035.38|1029.98|1034.46|1029.06|33
1655651500000|2022-06-19 15:11:40|1034.61|1029.21|1034.85|1029.45|1035.06|1029.66|1034.51|1029.11|39
1655651510000|2022-06-19 15:11:50|1034.88|1029.48|1035.12|1029.72|1035.13|1029.73|1034.7|1029.3|32
1655651520000|2022-06-19 15:12:00|1035.17|1029.77|1035.74|1030.34|1035.77|1030.37|1035.17|1029.77|30
1655651530000|2022-06-19 15:12:10|1035.75|1030.35|1035.39|1029.99|1035.98|1030.58|1035.36|1029.96|33
1655651540000|2022-06-19 15:12:20|1035.4|1030|1034.31|1028.91|1035.41|1030.01|1034.31|1028.91|27
1655651550000|2022-06-19 15:12:30|1034.19|1028.79|1034.19|1028.79|1034.55|1029.15|1033.86|1028.46|35
1655651560000|2022-06-19 15:12:40|1034.23|1028.83|1033.46|1028.06|1034.23|1028.83|1033.12|1027.72|35
1655651570000|2022-06-19 15:12:50|1033.52|1028.12|1033.99|1028.59|1034.34|1028.94|1033.4|1028|37
1655651580000|2022-06-19 15:13:00|1033.98|1028.58|1033.38|1027.98|1033.98|1028.58|1033.36|1027.96|37
1655651590000|2022-06-19 15:13:10|1033.37|1027.97|1032.79|1027.39|1033.37|1027.97|1032.68|1027.28|30
1655651600000|2022-06-19 15:13:20|1032.89|1027.49|1033.45|1028.05|1033.79|1028.39|1032.87|1027.47|37
1655651610000|2022-06-19 15:13:30|1033.52|1028.12|1033.96|1028.56|1034.2|1028.8|1033.49|1028.09|35
1655651620000|2022-06-19 15:13:40|1033.98|1028.58|1034.45|1029.05|1034.5|1029.1|1033.91|1028.51|34
1655651630000|2022-06-19 15:13:50|1034.44|1029.04|1035.56|1030.16|1035.56|1030.16|1034.28|1028.88|36
1655651640000|2022-06-19 15:14:00|1035.71|1030.31|1035.56|1030.16|1036.12|1030.72|1035.56|1030.16|28
1655651650000|2022-06-19 15:14:10|1035.55|1030.15|1035.54|1030.14|1035.95|1030.55|1035.42|1030.02|27
1655651660000|2022-06-19 15:14:20|1035.66|1030.26|1035.81|1030.41|1035.99|1030.59|1035.49|1030.09|35
1655651670000|2022-06-19 15:14:30|1035.85|1030.45|1034.91|1029.51|1035.85|1030.45|1034.68|1029.28|37
1655651680000|2022-06-19 15:14:40|1034.92|1029.52|1035.2|1029.8|1035.2|1029.8|1034.68|1029.28|30
1655651690000|2022-06-19 15:14:50|1035.19|1029.79|1034.96|1029.56|1035.21|1029.81|1034.92|1029.52|28
1655651700000|2022-06-19 15:15:00|1034.94|1029.54|1034.75|1029.35|1036.5|1031.1|1034.75|1029.35|38
1655651710000|2022-06-19 15:15:10|1034.67|1029.27|1034.5|1029.1|1034.68|1029.28|1034.35|1028.95|33
1655651720000|2022-06-19 15:15:20|1034.48|1029.08|1034.42|1029.02|1034.62|1029.22|1034.39|1028.99|31
1655651730000|2022-06-19 15:15:30|1034.39|1028.99|1034.37|1028.97|1034.46|1029.06|1034.37|1028.97|27
1655651740000|2022-06-19 15:15:40|1034.38|1028.98|1033.89|1028.49|1034.43|1029.03|1033.89|1028.49|23
1655651750000|2022-06-19 15:15:50|1033.87|1028.47|1033.87|1028.47|1033.94|1028.54|1033.5|1028.1|30
1655651760000|2022-06-19 15:16:00|1033.92|1028.52|1034.1|1028.7|1034.7|1029.3|1033.82|1028.42|35
1655651770000|2022-06-19 15:16:10|1034.07|1028.67|1033.69|1028.29|1034.08|1028.68|1033.51|1028.11|31
1655651780000|2022-06-19 15:16:20|1033.68|1028.28|1032.67|1027.27|1033.69|1028.29|1032.34|1026.94|37
1655651790000|2022-06-19 15:16:30|1032.65|1027.25|1033.21|1027.81|1033.43|1028.03|1032.65|1027.25|38
1655651800000|2022-06-19 15:16:40|1033.08|1027.68|1032.55|1027.15|1033.3|1027.9|1032.55|1027.15|34
1655651810000|2022-06-19 15:16:50|1032.45|1027.05|1032.62|1027.22|1032.75|1027.35|1032.03|1026.63|35
1655651820000|2022-06-19 15:17:00|1032.77|1027.37|1031.13|1025.73|1033.55|1028.15|1031.13|1025.73|37
1655651830000|2022-06-19 15:17:10|1031.03|1025.63|1030.8|1025.4|1031.03|1025.63|1030.12|1024.72|37
1655651840000|2022-06-19 15:17:20|1030.74|1025.34|1030.82|1025.42|1031.45|1026.05|1030.53|1025.13|38
1655651850000|2022-06-19 15:17:30|1030.79|1025.39|1030.95|1025.55|1031.08|1025.68|1030.78|1025.38|33
1655651860000|2022-06-19 15:17:40|1030.96|1025.56|1030.83|1025.43|1031.01|1025.61|1030.46|1025.06|32
1655651870000|2022-06-19 15:17:50|1030.82|1025.42|1030.86|1025.46|1030.92|1025.52|1030.81|1025.41|31
1655651880000|2022-06-19 15:18:00|1030.89|1025.49|1030.92|1025.52|1030.98|1025.58|1030.82|1025.42|27
1655651890000|2022-06-19 15:18:10|1030.82|1025.42|1030.47|1025.07|1030.85|1025.45|1030.44|1025.04|29
1655651900000|2022-06-19 15:18:20|1030.48|1025.08|1030.58|1025.18|1030.61|1025.21|1030.07|1024.67|33
1655651910000|2022-06-19 15:18:30|1030.79|1025.39|1030.89|1025.49|1030.9|1025.5|1030.59|1025.19|29
1655651920000|2022-06-19 15:18:40|1030.9|1025.5|1030.66|1025.26|1031.4|1026|1030.66|1025.26|33
1655651930000|2022-06-19 15:18:50|1030.65|1025.25|1031.06|1025.66|1031.09|1025.69|1030.65|1025.25|26
1655651940000|2022-06-19 15:19:00|1031.03|1025.63|1031.72|1026.32|1031.78|1026.38|1031.01|1025.61|33
1655651950000|2022-06-19 15:19:10|1031.74|1026.34|1031.38|1025.98|1031.81|1026.41|1031.37|1025.97|30
1655651960000|2022-06-19 15:19:20|1031.39|1025.99|1031.03|1025.63|1031.39|1025.99|1030.91|1025.51|30
1655651970000|2022-06-19 15:19:30|1031.05|1025.65|1031.67|1026.27|1031.68|1026.28|1031.05|1025.65|32
1655651980000|2022-06-19 15:19:40|1031.68|1026.28|1031.09|1025.69|1031.68|1026.28|1030.98|1025.58|28
1655651990000|2022-06-19 15:19:50|1031.06|1025.66|1031.57|1026.17|1031.57|1026.17|1031.06|1025.66|30
1655652000000|2022-06-19 15:20:00|1031.55|1026.15|1031.67|1026.27|1031.67|1026.27|1031.39|1025.99|27
1655652010000|2022-06-19 15:20:10|1031.62|1026.22|1031.83|1026.43|1032.02|1026.62|1031.61|1026.21|28
1655652020000|2022-06-19 15:20:20|1031.72|1026.32|1031.77|1026.37|1031.83|1026.43|1031.6|1026.2|25
1655652030000|2022-06-19 15:20:30|1031.83|1026.43|1031.77|1026.37|1031.83|1026.43|1031.61|1026.21|28
1655652040000|2022-06-19 15:20:40|1031.83|1026.43|1031.75|1026.35|1031.87|1026.47|1031.73|1026.33|22
1655652050000|2022-06-19 15:20:50|1031.76|1026.36|1031.26|1025.86|1031.86|1026.46|1031.26|1025.86|24
1655652060000|2022-06-19 15:21:00|1031.2|1025.8|1030.89|1025.49|1031.2|1025.8|1030.86|1025.46|23
1655652070000|2022-06-19 15:21:10|1030.88|1025.48|1029.97|1024.57|1030.89|1025.49|1029.97|1024.57|29
1655652080000|2022-06-19 15:21:20|1029.95|1024.55|1029.82|1024.42|1029.95|1024.55|1029.11|1023.71|35
1655652090000|2022-06-19 15:21:30|1029.85|1024.45|1029.69|1024.29|1029.85|1024.45|1029.69|1024.29|27
1655652100000|2022-06-19 15:21:40|1029.68|1024.28|1029.66|1024.26|1029.7|1024.3|1029.38|1023.98|25
1655652110000|2022-06-19 15:21:50|1029.67|1024.27|1030.28|1024.88|1030.52|1025.12|1029.67|1024.27|35
1655652120000|2022-06-19 15:22:00|1030.22|1024.82|1030.43|1025.03|1030.48|1025.08|1029.89|1024.49|32
1655652130000|2022-06-19 15:22:10|1030.42|1025.02|1029.81|1024.41|1030.42|1025.02|1029.79|1024.39|28
1655652140000|2022-06-19 15:22:20|1029.82|1024.42|1030.34|1024.94|1030.54|1025.14|1029.82|1024.42|33
1655652150000|2022-06-19 15:22:30|1030.35|1024.95|1030.43|1025.03|1030.43|1025.03|1030.07|1024.67|32
1655652160000|2022-06-19 15:22:40|1030.44|1025.04|1030.4|1025|1030.47|1025.07|1030.39|1024.99|26
1655652170000|2022-06-19 15:22:50|1030.45|1025.05|1031.2|1025.8|1031.25|1025.85|1030.28|1024.88|31
1655652180000|2022-06-19 15:23:00|1031.18|1025.78|1031.54|1026.14|1031.54|1026.14|1031.15|1025.75|31
1655652190000|2022-06-19 15:23:10|1031.5|1026.1|1032.52|1027.12|1032.77|1027.37|1031.5|1026.1|38
1655652200000|2022-06-19 15:23:20|1032.7|1027.3|1032.94|1027.54|1032.95|1027.55|1032.56|1027.16|29
1655652210000|2022-06-19 15:23:30|1032.93|1027.53|1032.4|1027|1033.24|1027.84|1032.39|1026.99|27
1655652220000|2022-06-19 15:23:40|1032.39|1026.99|1033.01|1027.61|1033.03|1027.63|1032.38|1026.98|30
1655652230000|2022-06-19 15:23:50|1033.02|1027.62|1033.3|1027.9|1033.3|1027.9|1032.5|1027.1|32
1655652240000|2022-06-19 15:24:00|1033.18|1027.78|1033.58|1028.18|1033.58|1028.18|1033.15|1027.75|32
1655652250000|2022-06-19 15:24:10|1033.59|1028.19|1034.08|1028.68|1034.08|1028.68|1033.59|1028.19|37
1655652260000|2022-06-19 15:24:20|1034.07|1028.67|1033.63|1028.23|1034.27|1028.87|1033.46|1028.06|36
1655652270000|2022-06-19 15:24:30|1033.58|1028.18|1033.73|1028.33|1033.95|1028.55|1033.58|1028.18|33
1655652280000|2022-06-19 15:24:40|1033.68|1028.28|1033.86|1028.46|1033.86|1028.46|1033.67|1028.27|26
1655652290000|2022-06-19 15:24:50|1033.87|1028.47|1033.7|1028.3|1033.89|1028.49|1033.61|1028.21|30
1655652300000|2022-06-19 15:25:00|1033.74|1028.34|1035.16|1029.76|1035.16|1029.76|1033.7|1028.3|33
1655652310000|2022-06-19 15:25:10|1035.27|1029.87|1035.64|1030.24|1035.65|1030.25|1034.98|1029.58|36
1655652320000|2022-06-19 15:25:20|1035.75|1030.35|1035.97|1030.57|1036.08|1030.68|1035.72|1030.32|32
1655652330000|2022-06-19 15:25:30|1035.98|1030.58|1035.83|1030.43|1035.99|1030.59|1035.51|1030.11|38
1655652340000|2022-06-19 15:25:40|1035.88|1030.48|1035.92|1030.52|1036.11|1030.71|1035.84|1030.44|25
1655652350000|2022-06-19 15:25:50|1035.93|1030.53|1034.94|1029.54|1035.94|1030.54|1034.88|1029.48|31
1655652360000|2022-06-19 15:26:00|1034.95|1029.55|1034.31|1028.91|1034.95|1029.55|1034.27|1028.87|31
1655652370000|2022-06-19 15:26:10|1034.09|1028.69|1035.21|1029.81|1035.21|1029.81|1034.06|1028.66|33
1655652380000|2022-06-19 15:26:20|1035.22|1029.82|1036.13|1030.73|1036.15|1030.75|1035.19|1029.79|38
1655652390000|2022-06-19 15:26:30|1036.09|1030.69|1036.37|1030.97|1036.37|1030.97|1036.02|1030.62|28
1655652400000|2022-06-19 15:26:40|1036.38|1030.98|1037.93|1032.53|1038.15|1032.75|1036.38|1030.98|37
1655652410000|2022-06-19 15:26:50|1038|1032.6|1036.43|1031.03|1038.12|1032.72|1036.43|1031.03|37
1655652420000|2022-06-19 15:27:00|1036.45|1031.05|1037.69|1032.29|1037.69|1032.29|1036.45|1031.05|34
1655652430000|2022-06-19 15:27:10|1037.7|1032.3|1037.6|1032.2|1038.05|1032.65|1037.59|1032.19|32
1655652440000|2022-06-19 15:27:20|1037.59|1032.19|1037.05|1031.65|1037.59|1032.19|1037.05|1031.65|33
1655652450000|2022-06-19 15:27:30|1037.06|1031.66|1037.05|1031.65|1037.21|1031.81|1037.05|1031.65|26
1655652460000|2022-06-19 15:27:40|1037.06|1031.66|1037.22|1031.82|1037.24|1031.84|1037.06|1031.66|20
1655652470000|2022-06-19 15:27:50|1037.16|1031.76|1037.64|1032.24|1037.65|1032.25|1037.16|1031.76|35
1655652480000|2022-06-19 15:28:00|1037.62|1032.22|1037.69|1032.29|1038|1032.6|1037.62|1032.22|27
1655652490000|2022-06-19 15:28:10|1037.71|1032.31|1037.04|1031.64|1037.71|1032.31|1037.04|1031.64|24
1655652500000|2022-06-19 15:28:20|1037.02|1031.62|1036.51|1031.11|1037.07|1031.67|1036.49|1031.09|32
1655652510000|2022-06-19 15:28:30|1036.52|1031.12|1036.65|1031.25|1036.8|1031.4|1036.52|1031.12|27
1655652520000|2022-06-19 15:28:40|1036.6|1031.2|1037.27|1031.87|1037.27|1031.87|1036.35|1030.95|36
1655652530000|2022-06-19 15:28:50|1037.32|1031.92|1037.85|1032.45|1037.87|1032.47|1037.32|1031.92|26
1655652540000|2022-06-19 15:29:00|1037.86|1032.46|1037.86|1032.46|1038.08|1032.68|1037.6|1032.2|27
1655652550000|2022-06-19 15:29:10|1037.87|1032.47|1037.72|1032.32|1037.88|1032.48|1037.62|1032.22|28
1655652560000|2022-06-19 15:29:20|1037.84|1032.44|1037.93|1032.53|1038.07|1032.67|1037.82|1032.42|31
1655652570000|2022-06-19 15:29:30|1037.95|1032.55|1036.97|1031.57|1037.95|1032.55|1036.97|1031.57|26
1655652580000|2022-06-19 15:29:40|1036.77|1031.37|1037.11|1031.71|1037.11|1031.71|1036.68|1031.28|31
1655652590000|2022-06-19 15:29:50|1037.12|1031.72|1036.92|1031.52|1037.16|1031.76|1036.79|1031.39|31
1655652600000|2022-06-19 15:30:00|1036.95|1031.55|1038.57|1033.17|1038.57|1033.17|1036.93|1031.53|32
1655652610000|2022-06-19 15:30:10|1038.67|1033.27|1039.11|1033.71|1039.42|1034.02|1038.67|1033.27|35
1655652620000|2022-06-19 15:30:20|1039.09|1033.69|1038.15|1032.75|1039.25|1033.85|1038.15|1032.75|38
1655652630000|2022-06-19 15:30:30|1038.14|1032.74|1038.06|1032.66|1038.59|1033.19|1037.88|1032.48|35
1655652640000|2022-06-19 15:30:40|1038.12|1032.72|1038.24|1032.84|1038.31|1032.91|1038.05|1032.65|30
1655652650000|2022-06-19 15:30:50|1038.23|1032.83|1039.14|1033.74|1039.21|1033.81|1038.23|1032.83|32
1655652660000|2022-06-19 15:31:00|1039.15|1033.75|1039.16|1033.76|1039.16|1033.76|1038.75|1033.35|32
1655652670000|2022-06-19 15:31:10|1039.22|1033.82|1040.18|1034.78|1040.19|1034.79|1039.21|1033.81|36
1655652680000|2022-06-19 15:31:20|1040.17|1034.77|1039.33|1033.93|1040.18|1034.78|1039.28|1033.88|28
1655652690000|2022-06-19 15:31:30|1039.31|1033.91|1039.83|1034.43|1040.06|1034.66|1039.28|1033.88|32
1655652700000|2022-06-19 15:31:40|1039.81|1034.41|1040.34|1034.94|1040.34|1034.94|1039.66|1034.26|35
1655652710000|2022-06-19 15:31:50|1040.31|1034.91|1040.28|1034.88|1040.81|1035.41|1040.28|1034.88|33
1655652720000|2022-06-19 15:32:00|1040.13|1034.73|1040.06|1034.66|1040.25|1034.85|1039.39|1033.99|38
1655652730000|2022-06-19 15:32:10|1040.05|1034.65|1040.22|1034.82|1040.63|1035.23|1040.05|1034.65|35
1655652740000|2022-06-19 15:32:20|1040.19|1034.79|1039.76|1034.36|1040.19|1034.79|1039.57|1034.17|32
1655652750000|2022-06-19 15:32:30|1039.71|1034.31|1039.69|1034.29|1039.72|1034.32|1038.84|1033.44|37
1655652760000|2022-06-19 15:32:40|1039.92|1034.52|1040.4|1035|1040.42|1035.02|1039.9|1034.5|34
1655652770000|2022-06-19 15:32:50|1040.45|1035.05|1040.64|1035.24|1040.65|1035.25|1040.28|1034.88|34
1655652780000|2022-06-19 15:33:00|1040.68|1035.28|1041.61|1036.21|1041.7|1036.3|1040.68|1035.28|34
1655652790000|2022-06-19 15:33:10|1041.79|1036.39|1049.44|1044.04|1049.44|1044.04|1041.79|1036.39|40
1655652800000|2022-06-19 15:33:20|1049.57|1044.17|1064.37|1058.97|1064.6|1059.2|1049.57|1044.17|39
1655652810000|2022-06-19 15:33:30|1064.57|1059.17|1058.79|1053.39|1064.57|1059.17|1055.8|1050.4|40
1655652820000|2022-06-19 15:33:40|1058.51|1053.11|1060.32|1054.92|1060.32|1054.92|1056.67|1051.27|39
1655652830000|2022-06-19 15:33:50|1060.44|1055.04|1060.74|1055.34|1061.7|1056.3|1058.02|1052.62|39
1655652840000|2022-06-19 15:34:00|1060.61|1055.21|1055.34|1049.94|1060.82|1055.42|1055.02|1049.62|39
1655652850000|2022-06-19 15:34:10|1055.65|1050.25|1057.36|1051.96|1057.36|1051.96|1055.48|1050.08|40
1655652860000|2022-06-19 15:34:20|1057.14|1051.74|1056.86|1051.46|1060.64|1055.24|1056.86|1051.46|39
1655652870000|2022-06-19 15:34:30|1056.66|1051.26|1057.24|1051.84|1057.28|1051.88|1055.92|1050.52|40
1655652880000|2022-06-19 15:34:40|1057.23|1051.83|1059.81|1054.41|1059.83|1054.43|1057.23|1051.83|39
1655652890000|2022-06-19 15:34:50|1059.72|1054.32|1060.01|1054.61|1060.33|1054.93|1059.39|1053.99|37
1655652900000|2022-06-19 15:35:00|1060.1|1054.7|1056.59|1051.19|1060.1|1054.7|1056.2|1050.8|40
1655652910000|2022-06-19 15:35:10|1056.78|1051.38|1056.95|1051.55|1058.12|1052.72|1056.78|1051.38|39
1655652920000|2022-06-19 15:35:20|1056.91|1051.51|1055.91|1050.51|1056.91|1051.51|1055.74|1050.34|38
1655652930000|2022-06-19 15:35:30|1056.05|1050.65|1054.75|1049.35|1056.33|1050.93|1054.75|1049.35|40
1655652940000|2022-06-19 15:35:40|1054.71|1049.31|1055.38|1049.98|1055.38|1049.98|1054.24|1048.84|39
1655652950000|2022-06-19 15:35:50|1055.33|1049.93|1054.75|1049.35|1055.33|1049.93|1053.86|1048.46|40
1655652960000|2022-06-19 15:36:00|1054.76|1049.36|1054.73|1049.33|1055.31|1049.91|1054.67|1049.27|37
1655652970000|2022-06-19 15:36:10|1054.7|1049.3|1057.71|1052.31|1057.93|1052.53|1054.7|1049.3|38
1655652980000|2022-06-19 15:36:20|1057.43|1052.03|1055.36|1049.96|1057.58|1052.18|1055.12|1049.72|39
1655652990000|2022-06-19 15:36:30|1055.41|1050.01|1057.71|1052.31|1057.71|1052.31|1055.41|1050.01|39
1655653000000|2022-06-19 15:36:40|1057.67|1052.27|1057.82|1052.42|1057.82|1052.42|1057.32|1051.92|36
1655653010000|2022-06-19 15:36:50|1057.8|1052.4|1057.1|1051.7|1057.86|1052.46|1056.42|1051.02|39
1655653020000|2022-06-19 15:37:00|1057.05|1051.65|1056.84|1051.44|1057.05|1051.65|1056.42|1051.02|34
1655653030000|2022-06-19 15:37:10|1056.79|1051.39|1057.39|1051.99|1057.82|1052.42|1056.78|1051.38|37
1655653040000|2022-06-19 15:37:20|1057.54|1052.14|1057.29|1051.89|1057.69|1052.29|1057.05|1051.65|37
1655653050000|2022-06-19 15:37:30|1057.3|1051.9|1056.71|1051.31|1057.51|1052.11|1056.65|1051.25|36
1655653060000|2022-06-19 15:37:40|1056.69|1051.29|1056.93|1051.53|1056.95|1051.55|1056.49|1051.09|35
1655653070000|2022-06-19 15:37:50|1056.92|1051.52|1057.8|1052.4|1057.8|1052.4|1056.74|1051.34|28
1655653080000|2022-06-19 15:38:00|1057.86|1052.46|1057.27|1051.87|1057.94|1052.54|1056.8|1051.4|39
1655653090000|2022-06-19 15:38:10|1057.26|1051.86|1058.36|1052.96|1058.47|1053.07|1056.98|1051.58|37
1655653100000|2022-06-19 15:38:20|1058.41|1053.01|1061.67|1056.27|1062|1056.6|1058.41|1053.01|39
1655653110000|2022-06-19 15:38:30|1062.1|1056.7|1061.86|1056.46|1064.05|1058.65|1061.86|1056.46|40
1655653120000|2022-06-19 15:38:40|1061.52|1056.12|1061.77|1056.37|1061.8|1056.4|1060.52|1055.12|38
1655653130000|2022-06-19 15:38:50|1062.01|1056.61|1062.19|1056.79|1062.51|1057.11|1061.47|1056.07|39
1655653140000|2022-06-19 15:39:00|1062.25|1056.85|1063.25|1057.85|1063.25|1057.85|1061.33|1055.93|36
1655653150000|2022-06-19 15:39:10|1063.27|1057.87|1063.8|1058.4|1063.8|1058.4|1062.84|1057.44|40
1655653160000|2022-06-19 15:39:20|1063.93|1058.53|1064.88|1059.48|1064.96|1059.56|1063.68|1058.28|39
1655653170000|2022-06-19 15:39:30|1064.82|1059.42|1063.1|1057.7|1064.88|1059.48|1063.1|1057.7|34
1655653180000|2022-06-19 15:39:40|1062.98|1057.58|1062.12|1056.72|1062.98|1057.58|1061.49|1056.09|37
1655653190000|2022-06-19 15:39:50|1061.9|1056.5|1062.36|1056.96|1063.67|1058.27|1061.75|1056.35|40
1655653200000|2022-06-19 15:40:00|1062.42|1057.02|1062.03|1056.63|1063.39|1057.99|1061.53|1056.13|39
1655653210000|2022-06-19 15:40:10|1061.96|1056.56|1063.37|1057.97|1063.53|1058.13|1061.75|1056.35|38
1655653220000|2022-06-19 15:40:20|1063.14|1057.74|1062.09|1056.69|1063.47|1058.07|1062.09|1056.69|35
1655653230000|2022-06-19 15:40:30|1062.05|1056.65|1061.92|1056.52|1062.7|1057.3|1061.89|1056.49|38
1655653240000|2022-06-19 15:40:40|1061.93|1056.53|1059.86|1054.46|1061.99|1056.59|1059.71|1054.31|37
1655653250000|2022-06-19 15:40:50|1059.92|1054.52|1061|1055.6|1061.17|1055.77|1059.92|1054.52|38
1655653260000|2022-06-19 15:41:00|1061.07|1055.67|1058.78|1053.38|1061.39|1055.99|1058.77|1053.37|39
1655653270000|2022-06-19 15:41:10|1058.76|1053.36|1058.7|1053.3|1059.43|1054.03|1058.64|1053.24|39
1655653280000|2022-06-19 15:41:20|1058.71|1053.31|1058.13|1052.73|1058.71|1053.31|1058.04|1052.64|37
1655653290000|2022-06-19 15:41:30|1058.09|1052.69|1056.78|1051.38|1058.22|1052.82|1056.74|1051.34|37
1655653300000|2022-06-19 15:41:40|1056.97|1051.57|1056.9|1051.5|1057.74|1052.34|1056.9|1051.5|37
1655653310000|2022-06-19 15:41:50|1056.88|1051.48|1056.66|1051.26|1056.93|1051.53|1056.1|1050.7|36
1655653320000|2022-06-19 15:42:00|1056.67|1051.27|1055.47|1050.07|1056.67|1051.27|1055.47|1050.07|39
1655653330000|2022-06-19 15:42:10|1055.42|1050.02|1054.94|1049.54|1055.42|1050.02|1054.74|1049.34|37
1655653340000|2022-06-19 15:42:20|1054.96|1049.56|1054.83|1049.43|1055.39|1049.99|1054.83|1049.43|37
1655653350000|2022-06-19 15:42:30|1054.82|1049.42|1055.05|1049.65|1055.16|1049.76|1054.28|1048.88|36
1655653360000|2022-06-19 15:42:40|1055.11|1049.71|1055.08|1049.68|1055.42|1050.02|1054.97|1049.57|34
1655653370000|2022-06-19 15:42:50|1055.03|1049.63|1054.16|1048.76|1055.14|1049.74|1054.1|1048.7|35
1655653380000|2022-06-19 15:43:00|1054.09|1048.69|1054.38|1048.98|1054.88|1049.48|1054.09|1048.69|34
1655653390000|2022-06-19 15:43:10|1054.36|1048.96|1053.88|1048.48|1054.66|1049.26|1053.85|1048.45|38
1655653400000|2022-06-19 15:43:20|1053.86|1048.46|1052.5|1047.1|1053.86|1048.46|1052.41|1047.01|38
1655653410000|2022-06-19 15:43:30|1052.73|1047.33|1052.44|1047.04|1053.21|1047.81|1052.41|1047.01|35
1655653420000|2022-06-19 15:43:40|1052.46|1047.06|1051.86|1046.46|1052.46|1047.06|1051.46|1046.06|37
1655653430000|2022-06-19 15:43:50|1051.89|1046.49|1053.84|1048.44|1053.89|1048.49|1051.81|1046.41|35
1655653440000|2022-06-19 15:44:00|1054.65|1049.25|1053.9|1048.5|1054.82|1049.42|1053.38|1047.98|36
1655653450000|2022-06-19 15:44:10|1054.1|1048.7|1053.48|1048.08|1054.46|1049.06|1053.13|1047.73|35
1655653460000|2022-06-19 15:44:20|1053.64|1048.24|1053.72|1048.32|1054.17|1048.77|1053.63|1048.23|39
1655653470000|2022-06-19 15:44:30|1053.67|1048.27|1053.43|1048.03|1053.7|1048.3|1053.41|1048.01|31
1655653480000|2022-06-19 15:44:40|1053.41|1048.01|1054.76|1049.36|1054.76|1049.36|1053.07|1047.67|37
1655653490000|2022-06-19 15:44:50|1054.75|1049.35|1055.24|1049.84|1055.24|1049.84|1054.66|1049.26|35
1655653500000|2022-06-19 15:45:00|1055.32|1049.92|1056.63|1051.23|1057.26|1051.86|1055.32|1049.92|39
1655653510000|2022-06-19 15:45:10|1056.66|1051.26|1055.94|1050.54|1056.66|1051.26|1055.87|1050.47|36
1655653520000|2022-06-19 15:45:20|1055.82|1050.42|1054.52|1049.12|1056.28|1050.88|1054.52|1049.12|39
1655653530000|2022-06-19 15:45:30|1054.32|1048.92|1053.81|1048.41|1054.32|1048.92|1053.6|1048.2|37
1655653540000|2022-06-19 15:45:40|1053.59|1048.19|1052.96|1047.56|1053.59|1048.19|1052.96|1047.56|38
1655653550000|2022-06-19 15:45:50|1053.03|1047.63|1054.62|1049.22|1054.62|1049.22|1052.91|1047.51|37
1655653560000|2022-06-19 15:46:00|1054.91|1049.51|1056.43|1051.03|1057.02|1051.62|1054.59|1049.19|39
1655653570000|2022-06-19 15:46:10|1056.53|1051.13|1057.56|1052.16|1057.62|1052.22|1056.14|1050.74|39
1655653580000|2022-06-19 15:46:20|1057.59|1052.19|1057.48|1052.08|1057.59|1052.19|1056.98|1051.58|33
1655653590000|2022-06-19 15:46:30|1057.47|1052.07|1057.89|1052.49|1058.26|1052.86|1057.47|1052.07|39
1655653600000|2022-06-19 15:46:40|1057.92|1052.52|1058.85|1053.45|1059.67|1054.27|1057.92|1052.52|37
1655653610000|2022-06-19 15:46:50|1058.83|1053.43|1058.06|1052.66|1058.83|1053.43|1057.88|1052.48|35
1655653620000|2022-06-19 15:47:00|1057.92|1052.52|1057.14|1051.74|1058.03|1052.63|1056.38|1050.98|39
1655653630000|2022-06-19 15:47:10|1057.24|1051.84|1056.93|1051.53|1057.24|1051.84|1056.69|1051.29|37
1655653640000|2022-06-19 15:47:20|1057.02|1051.62|1058.93|1053.53|1058.93|1053.53|1057.02|1051.62|37
1655653650000|2022-06-19 15:47:30|1058.9|1053.5|1059.02|1053.62|1059.51|1054.11|1058.67|1053.27|37
1655653660000|2022-06-19 15:47:40|1059.03|1053.63|1059.5|1054.1|1059.59|1054.19|1058.95|1053.55|37
1655653670000|2022-06-19 15:47:50|1059.6|1054.2|1059.54|1054.14|1059.87|1054.47|1059.51|1054.11|35
1655653680000|2022-06-19 15:48:00|1059.42|1054.02|1057.72|1052.32|1059.42|1054.02|1057.72|1052.32|34
1655653690000|2022-06-19 15:48:10|1057.66|1052.26|1057.68|1052.28|1057.79|1052.39|1057.25|1051.85|37
1655653700000|2022-06-19 15:48:20|1057.77|1052.37|1059.29|1053.89|1059.57|1054.17|1057.77|1052.37|38
1655653710000|2022-06-19 15:48:30|1059.26|1053.86|1059.33|1053.93|1059.74|1054.34|1058.64|1053.24|36
1655653720000|2022-06-19 15:48:40|1059.43|1054.03|1060.67|1055.27|1060.73|1055.33|1059.43|1054.03|36
1655653730000|2022-06-19 15:48:50|1060.68|1055.28|1062.66|1057.26|1062.67|1057.27|1060.68|1055.28|39
1655653740000|2022-06-19 15:49:00|1062.55|1057.15|1060.42|1055.02|1062.69|1057.29|1060.22|1054.82|37
1655653750000|2022-06-19 15:49:10|1060.4|1055|1061.14|1055.74|1061.28|1055.88|1060.03|1054.63|38
1655653760000|2022-06-19 15:49:20|1061.03|1055.63|1061.08|1055.68|1061.5|1056.1|1060.88|1055.48|38
1655653770000|2022-06-19 15:49:30|1061.07|1055.67|1061.94|1056.54|1062.52|1057.12|1061.04|1055.64|40
1655653780000|2022-06-19 15:49:40|1061.97|1056.57|1062.09|1056.69|1062.37|1056.97|1061.25|1055.85|37
1655653790000|2022-06-19 15:49:50|1062.03|1056.63|1062.34|1056.94|1062.39|1056.99|1061.6|1056.2|36
1655653800000|2022-06-19 15:50:00|1062.22|1056.82|1062.05|1056.65|1062.25|1056.85|1061.97|1056.57|35
1655653810000|2022-06-19 15:50:10|1061.93|1056.53|1060.65|1055.25|1061.93|1056.53|1060.44|1055.04|36
1655653820000|2022-06-19 15:50:20|1060.66|1055.26|1061.14|1055.74|1061.14|1055.74|1060.53|1055.13|39
1655653830000|2022-06-19 15:50:30|1061.13|1055.73|1062.61|1057.21|1062.66|1057.26|1061.13|1055.73|35
1655653840000|2022-06-19 15:50:40|1062.63|1057.23|1064.64|1059.24|1064.64|1059.24|1062.58|1057.18|35
1655653850000|2022-06-19 15:50:50|1064.63|1059.23|1064.58|1059.18|1064.76|1059.36|1063.96|1058.56|38
1655653860000|2022-06-19 15:51:00|1064.66|1059.26|1064.42|1059.02|1064.83|1059.43|1064.16|1058.76|37
1655653870000|2022-06-19 15:51:10|1064.45|1059.05|1063.86|1058.46|1064.46|1059.06|1063.39|1057.99|39
1655653880000|2022-06-19 15:51:20|1063.77|1058.37|1064.45|1059.05|1064.79|1059.39|1063.77|1058.37|38
1655653890000|2022-06-19 15:51:30|1064.58|1059.18|1076.17|1070.77|1076.34|1070.94|1064.58|1059.18|40
1655653900000|2022-06-19 15:51:40|1076.47|1071.07|1073.49|1068.09|1077.09|1071.69|1073.09|1067.69|40
1655653910000|2022-06-19 15:51:50|1073.99|1068.59|1072.5|1067.1|1074.2|1068.8|1071.92|1066.52|39
1655653920000|2022-06-19 15:52:00|1072.52|1067.12|1072.04|1066.64|1073.06|1067.66|1071.38|1065.98|39
1655653930000|2022-06-19 15:52:10|1072.03|1066.63|1069.04|1063.64|1072.03|1066.63|1069.04|1063.64|38
1655653940000|2022-06-19 15:52:20|1068.99|1063.59|1067.85|1062.45|1069.31|1063.91|1067.85|1062.45|40
1655653950000|2022-06-19 15:52:30|1067.86|1062.46|1068.26|1062.86|1068.93|1063.53|1066.85|1061.45|38
1655653960000|2022-06-19 15:52:40|1068.47|1063.07|1069.08|1063.68|1069.08|1063.68|1068.1|1062.7|36
1655653970000|2022-06-19 15:52:50|1069.25|1063.85|1069.38|1063.98|1071.23|1065.83|1069.24|1063.84|39
1655653980000|2022-06-19 15:53:00|1069.33|1063.93|1068.66|1063.26|1069.9|1064.5|1068.59|1063.19|39
1655653990000|2022-06-19 15:53:10|1068.82|1063.42|1068.34|1062.94|1069|1063.6|1067.99|1062.59|37
1655654000000|2022-06-19 15:53:20|1068.33|1062.93|1068.05|1062.65|1068.33|1062.93|1067.85|1062.45|38
1655654010000|2022-06-19 15:53:30|1068.21|1062.81|1067.42|1062.02|1068.8|1063.4|1067.42|1062.02|36
1655654020000|2022-06-19 15:53:40|1067.63|1062.23|1069.42|1064.02|1069.42|1064.02|1067.63|1062.23|37
1655654030000|2022-06-19 15:53:50|1069.45|1064.05|1070.11|1064.71|1070.42|1065.02|1068.93|1063.53|39
1655654040000|2022-06-19 15:54:00|1070.48|1065.08|1069.91|1064.51|1070.48|1065.08|1068.77|1063.37|38
1655654050000|2022-06-19 15:54:10|1069.92|1064.52|1070.11|1064.71|1070.81|1065.41|1069.78|1064.38|36
1655654060000|2022-06-19 15:54:20|1070.01|1064.61|1072.02|1066.62|1072.24|1066.84|1069.77|1064.37|38
1655654070000|2022-06-19 15:54:30|1072.08|1066.68|1074.72|1069.32|1074.88|1069.48|1072.05|1066.65|37
1655654080000|2022-06-19 15:54:40|1075.16|1069.76|1073.78|1068.38|1077.61|1072.21|1073.76|1068.36|39
1655654090000|2022-06-19 15:54:50|1073.51|1068.11|1070.85|1065.45|1073.52|1068.12|1070.83|1065.43|39
1655654100000|2022-06-19 15:55:00|1071.01|1065.61|1074.95|1069.55|1075.06|1069.66|1071.01|1065.61|37
1655654110000|2022-06-19 15:55:10|1074.83|1069.43|1070.67|1065.27|1074.83|1069.43|1070.67|1065.27|40
1655654120000|2022-06-19 15:55:20|1070.74|1065.34|1070.91|1065.51|1071.75|1066.35|1070.74|1065.34|40
1655654130000|2022-06-19 15:55:30|1070.79|1065.39|1070|1064.6|1070.92|1065.52|1069.64|1064.24|38
1655654140000|2022-06-19 15:55:40|1069.97|1064.57|1069.19|1063.79|1070.09|1064.69|1069.06|1063.66|40
1655654150000|2022-06-19 15:55:50|1069.32|1063.92|1068.07|1062.67|1070.32|1064.92|1068.07|1062.67|38
1655654160000|2022-06-19 15:56:00|1068.08|1062.68|1066.4|1061|1068.44|1063.04|1066.23|1060.83|40
1655654170000|2022-06-19 15:56:10|1066.64|1061.24|1066.43|1061.03|1066.66|1061.26|1065.99|1060.59|38
1655654180000|2022-06-19 15:56:20|1066.63|1061.23|1066.06|1060.66|1067.32|1061.92|1066.06|1060.66|37
1655654190000|2022-06-19 15:56:30|1066.05|1060.65|1066.85|1061.45|1066.85|1061.45|1066.05|1060.65|40
1655654200000|2022-06-19 15:56:40|1066.87|1061.47|1066.45|1061.05|1067.77|1062.37|1066.13|1060.73|39
1655654210000|2022-06-19 15:56:50|1066.39|1060.99|1067.91|1062.51|1067.91|1062.51|1066.23|1060.83|37
1655654220000|2022-06-19 15:57:00|1067.97|1062.57|1069.96|1064.56|1070.04|1064.64|1067.97|1062.57|37
1655654230000|2022-06-19 15:57:10|1069.97|1064.57|1069.33|1063.93|1070.37|1064.97|1069.33|1063.93|38
1655654240000|2022-06-19 15:57:20|1069.21|1063.81|1068.66|1063.26|1069.21|1063.81|1068|1062.6|36
1655654250000|2022-06-19 15:57:30|1068.83|1063.43|1067.94|1062.54|1069.3|1063.9|1067.94|1062.54|36
1655654260000|2022-06-19 15:57:40|1068.04|1062.64|1068.17|1062.77|1068.63|1063.23|1068|1062.6|32
1655654270000|2022-06-19 15:57:50|1068.14|1062.74|1067.99|1062.59|1068.41|1063.01|1067.99|1062.59|33
1655654280000|2022-06-19 15:58:00|1068.04|1062.64|1069.38|1063.98|1069.38|1063.98|1068.04|1062.64|38
1655654290000|2022-06-19 15:58:10|1069.55|1064.15|1069.07|1063.67|1069.77|1064.37|1068.81|1063.41|37
1655654300000|2022-06-19 15:58:20|1069.11|1063.71|1068.01|1062.61|1069.31|1063.91|1067.98|1062.58|36
1655654310000|2022-06-19 15:58:30|1068.15|1062.75|1068|1062.6|1068.53|1063.13|1068|1062.6|34
1655654320000|2022-06-19 15:58:40|1068.07|1062.67|1069.12|1063.72|1069.24|1063.84|1067.98|1062.58|37
1655654330000|2022-06-19 15:58:50|1069.07|1063.67|1069.4|1064|1069.42|1064.02|1068.71|1063.31|34
1655654340000|2022-06-19 15:59:00|1069.38|1063.98|1070.46|1065.06|1070.52|1065.12|1068.85|1063.45|38
1655654350000|2022-06-19 15:59:10|1070.47|1065.07|1071.72|1066.32|1073.76|1068.36|1070.2|1064.8|39
1655654360000|2022-06-19 15:59:20|1071.75|1066.35|1072.92|1067.52|1073.46|1068.06|1071.53|1066.13|39
1655654370000|2022-06-19 15:59:30|1073.12|1067.72|1073.27|1067.87|1073.47|1068.07|1072.62|1067.22|38
1655654380000|2022-06-19 15:59:40|1073.15|1067.75|1073.67|1068.27|1073.87|1068.47|1072.99|1067.59|36
1655654390000|2022-06-19 15:59:50|1073.47|1068.07|1073.4|1068|1073.77|1068.37|1073.3|1067.9|36
1655654400000|2022-06-19 16:00:00|1073.39|1067.99|1072.72|1067.32|1073.39|1067.99|1072.56|1067.16|33
1655654410000|2022-06-19 16:00:10|1072.73|1067.33|1072.63|1067.23|1073.33|1067.93|1072.61|1067.21|38
1655654420000|2022-06-19 16:00:20|1072.46|1067.06|1070.46|1065.06|1072.46|1067.06|1070.34|1064.94|37
1655654430000|2022-06-19 16:00:30|1070.32|1064.92|1070.77|1065.37|1070.9|1065.5|1070.02|1064.62|36
1655654440000|2022-06-19 16:00:40|1070.75|1065.35|1069.59|1064.19|1070.84|1065.44|1069.42|1064.02|36
1655654450000|2022-06-19 16:00:50|1069.55|1064.15|1068.26|1062.86|1069.55|1064.15|1067.96|1062.56|35
1655654460000|2022-06-19 16:01:00|1068.38|1062.98|1068.55|1063.15|1069.04|1063.64|1067.86|1062.46|37
1655654470000|2022-06-19 16:01:10|1068.5|1063.1|1066.86|1061.46|1068.5|1063.1|1066.86|1061.46|39
1655654480000|2022-06-19 16:01:20|1066.88|1061.48|1067.26|1061.86|1067.26|1061.86|1066.38|1060.98|34
1655654490000|2022-06-19 16:01:30|1067.37|1061.97|1067.35|1061.95|1067.49|1062.09|1067.07|1061.67|35
1655654500000|2022-06-19 16:01:40|1067.31|1061.91|1068.97|1063.57|1068.97|1063.57|1067.31|1061.91|38
1655654510000|2022-06-19 16:01:50|1068.96|1063.56|1072.57|1067.17|1072.57|1067.17|1068.96|1063.56|37
1655654520000|2022-06-19 16:02:00|1072.6|1067.2|1075.53|1070.13|1075.92|1070.52|1072.6|1067.2|40
1655654530000|2022-06-19 16:02:10|1075.49|1070.09|1072.93|1067.53|1075.49|1070.09|1072.91|1067.51|39
1655654540000|2022-06-19 16:02:20|1072.74|1067.34|1074.78|1069.38|1075.06|1069.66|1072.74|1067.34|38
1655654550000|2022-06-19 16:02:30|1074.7|1069.3|1073.78|1068.38|1074.72|1069.32|1073.68|1068.28|38
1655654560000|2022-06-19 16:02:40|1073.68|1068.28|1072.6|1067.2|1073.8|1068.4|1072.6|1067.2|39
1655654570000|2022-06-19 16:02:50|1072.51|1067.11|1070.29|1064.89|1072.55|1067.15|1070.05|1064.65|40
1655654580000|2022-06-19 16:03:00|1070.3|1064.9|1069.01|1063.61|1070.3|1064.9|1069.01|1063.61|40
1655654590000|2022-06-19 16:03:10|1068.87|1063.47|1068.1|1062.7|1069.01|1063.61|1067.84|1062.44|36
1655654600000|2022-06-19 16:03:20|1068.07|1062.67|1068.13|1062.73|1068.46|1063.06|1067.76|1062.36|33
1655654610000|2022-06-19 16:03:30|1068.24|1062.84|1068.58|1063.18|1068.74|1063.34|1068.24|1062.84|36
1655654620000|2022-06-19 16:03:40|1068.54|1063.14|1067.4|1062|1068.86|1063.46|1067.32|1061.92|29
1655654630000|2022-06-19 16:03:50|1067.39|1061.99|1067.32|1061.92|1067.69|1062.29|1067.24|1061.84|34
1655654640000|2022-06-19 16:04:00|1067.37|1061.97|1069.94|1064.54|1069.94|1064.54|1067.37|1061.97|40
1655654650000|2022-06-19 16:04:10|1069.95|1064.55|1069.79|1064.39|1070.41|1065.01|1069.52|1064.12|36
1655654660000|2022-06-19 16:04:20|1069.78|1064.38|1069.39|1063.99|1069.78|1064.38|1069.2|1063.8|33
1655654670000|2022-06-19 16:04:30|1069.4|1064|1070.24|1064.84|1070.24|1064.84|1069.4|1064|37
1655654680000|2022-06-19 16:04:40|1070.18|1064.78|1070.62|1065.22|1070.7|1065.3|1070.17|1064.77|37
1655654690000|2022-06-19 16:04:50|1070.67|1065.27|1071.22|1065.82|1072.69|1067.29|1070.67|1065.27|38
1655654700000|2022-06-19 16:05:00|1071.18|1065.78|1072.51|1067.11|1072.51|1067.11|1070.91|1065.51|37
1655654710000|2022-06-19 16:05:10|1072.85|1067.45|1072.43|1067.03|1073.35|1067.95|1072.42|1067.02|37
1655654720000|2022-06-19 16:05:20|1072.38|1066.98|1070.3|1064.9|1072.38|1066.98|1070.14|1064.74|39
1655654730000|2022-06-19 16:05:30|1070.31|1064.91|1069.97|1064.57|1070.66|1065.26|1069.68|1064.28|39
1655654740000|2022-06-19 16:05:40|1069.89|1064.49|1071.61|1066.21|1071.75|1066.35|1069.84|1064.44|38
1655654750000|2022-06-19 16:05:50|1071.54|1066.14|1069.54|1064.14|1071.57|1066.17|1069.48|1064.08|34
1655654760000|2022-06-19 16:06:00|1069.61|1064.21|1069.8|1064.4|1070.2|1064.8|1069.61|1064.21|37
1655654770000|2022-06-19 16:06:10|1069.78|1064.38|1068.75|1063.35|1069.78|1064.38|1068.55|1063.15|37
1655654780000|2022-06-19 16:06:20|1068.68|1063.28|1067.85|1062.45|1069.29|1063.89|1067.85|1062.45|39
1655654790000|2022-06-19 16:06:30|1067.95|1062.55|1068.11|1062.71|1068.69|1063.29|1067.85|1062.45|38
1655654800000|2022-06-19 16:06:40|1068.1|1062.7|1069.21|1063.81|1069.85|1064.45|1068.09|1062.69|37
1655654810000|2022-06-19 16:06:50|1068.97|1063.57|1068.29|1062.89|1068.97|1063.57|1068.16|1062.76|33
1655654820000|2022-06-19 16:07:00|1068.24|1062.84|1069.43|1064.03|1069.43|1064.03|1068.18|1062.78|35
1655654830000|2022-06-19 16:07:10|1069.41|1064.01|1069.35|1063.95|1070.02|1064.62|1069.23|1063.83|37
1655654840000|2022-06-19 16:07:20|1069.37|1063.97|1068.23|1062.83|1069.5|1064.1|1068.16|1062.76|40
1655654850000|2022-06-19 16:07:30|1068.3|1062.9|1067.39|1061.99|1068.3|1062.9|1067.05|1061.65|39
1655654860000|2022-06-19 16:07:40|1067.23|1061.83|1067.71|1062.31|1067.71|1062.31|1067.08|1061.68|37
1655654870000|2022-06-19 16:07:50|1068.07|1062.67|1067.8|1062.4|1068.53|1063.13|1067.8|1062.4|36
1655654880000|2022-06-19 16:08:00|1067.75|1062.35|1066.73|1061.33|1067.94|1062.54|1066.73|1061.33|36
1655654890000|2022-06-19 16:08:10|1066.65|1061.25|1066.84|1061.44|1067.36|1061.96|1066.02|1060.62|40
1655654900000|2022-06-19 16:08:20|1066.75|1061.35|1066.28|1060.88|1067.31|1061.91|1066.28|1060.88|37
1655654910000|2022-06-19 16:08:30|1066.34|1060.94|1066.18|1060.78|1066.59|1061.19|1066.18|1060.78|29
1655654920000|2022-06-19 16:08:40|1066.19|1060.79|1067.92|1062.52|1068.11|1062.71|1066.18|1060.78|34
1655654930000|2022-06-19 16:08:50|1067.9|1062.5|1067.95|1062.55|1069.46|1064.06|1067.9|1062.5|37
1655654940000|2022-06-19 16:09:00|1067.93|1062.53|1067.68|1062.28|1067.93|1062.53|1067.08|1061.68|37
1655654950000|2022-06-19 16:09:10|1067.75|1062.35|1066.8|1061.4|1067.77|1062.37|1066.56|1061.16|35
1655654960000|2022-06-19 16:09:20|1066.85|1061.45|1067|1061.6|1067.16|1061.76|1066.73|1061.33|35
1655654970000|2022-06-19 16:09:30|1066.89|1061.49|1066.05|1060.65|1067.18|1061.78|1066.05|1060.65|37
1655654980000|2022-06-19 16:09:40|1066.04|1060.64|1066.59|1061.19|1066.64|1061.24|1065.87|1060.47|32
1655654990000|2022-06-19 16:09:50|1066.66|1061.26|1066.65|1061.25|1067.08|1061.68|1066.58|1061.18|32
1655655000000|2022-06-19 16:10:00|1066.61|1061.21|1068.26|1062.86|1068.37|1062.97|1066.2|1060.8|39
1655655010000|2022-06-19 16:10:10|1068.25|1062.85|1066.84|1061.44|1068.25|1062.85|1066.62|1061.22|34
1655655020000|2022-06-19 16:10:20|1066.97|1061.57|1066.81|1061.41|1067.08|1061.68|1066.55|1061.15|37
1655655030000|2022-06-19 16:10:30|1066.71|1061.31|1067.16|1061.76|1067.16|1061.76|1066.68|1061.28|34
1655655040000|2022-06-19 16:10:40|1067.18|1061.78|1065.59|1060.19|1067.21|1061.81|1065.59|1060.19|37
1655655050000|2022-06-19 16:10:50|1065.44|1060.04|1064.54|1059.14|1065.44|1060.04|1064.46|1059.06|36
1655655060000|2022-06-19 16:11:00|1064.75|1059.35|1066.45|1061.05|1066.45|1061.05|1064.75|1059.35|36
1655655070000|2022-06-19 16:11:10|1066.49|1061.09|1064.66|1059.26|1066.49|1061.09|1064.57|1059.17|36
1655655080000|2022-06-19 16:11:20|1064.48|1059.08|1063.37|1057.97|1064.59|1059.19|1063.02|1057.62|37
1655655090000|2022-06-19 16:11:30|1063.27|1057.87|1063.66|1058.26|1064.82|1059.42|1063.14|1057.74|38
1655655100000|2022-06-19 16:11:40|1063.77|1058.37|1063.49|1058.09|1064.01|1058.61|1063.48|1058.08|30
1655655110000|2022-06-19 16:11:50|1063.48|1058.08|1061.31|1055.91|1063.48|1058.08|1061.31|1055.91|38
1655655120000|2022-06-19 16:12:00|1061.29|1055.89|1062.56|1057.16|1062.83|1057.43|1061.29|1055.89|37
1655655130000|2022-06-19 16:12:10|1062.96|1057.56|1064.07|1058.67|1064.18|1058.78|1062.96|1057.56|34
1655655140000|2022-06-19 16:12:20|1064.05|1058.65|1062.12|1056.72|1064.12|1058.72|1062.12|1056.72|39
1655655150000|2022-06-19 16:12:30|1062.05|1056.65|1063.17|1057.77|1063.75|1058.35|1062|1056.6|38
1655655160000|2022-06-19 16:12:40|1063.25|1057.85|1063|1057.6|1063.54|1058.14|1062.81|1057.41|34
1655655170000|2022-06-19 16:12:50|1063.05|1057.65|1062.33|1056.93|1063.05|1057.65|1062.32|1056.92|31
1655655180000|2022-06-19 16:13:00|1062.3|1056.9|1063.13|1057.73|1063.19|1057.79|1061.56|1056.16|34
1655655190000|2022-06-19 16:13:10|1063.1|1057.7|1062.49|1057.09|1063.1|1057.7|1062.06|1056.66|36
1655655200000|2022-06-19 16:13:20|1062.44|1057.04|1063.46|1058.06|1063.59|1058.19|1062.19|1056.79|34
1655655210000|2022-06-19 16:13:30|1063.48|1058.08|1063.89|1058.49|1063.89|1058.49|1063.17|1057.77|29
1655655220000|2022-06-19 16:13:40|1063.71|1058.31|1063.69|1058.29|1064.06|1058.66|1062.81|1057.41|36
1655655230000|2022-06-19 16:13:50|1063.74|1058.34|1062.62|1057.22|1063.79|1058.39|1062.4|1057|33
1655655240000|2022-06-19 16:14:00|1062.66|1057.26|1062.52|1057.12|1062.89|1057.49|1062.38|1056.98|37
1655655250000|2022-06-19 16:14:10|1062.5|1057.1|1062.47|1057.07|1062.73|1057.33|1062.3|1056.9|33
1655655260000|2022-06-19 16:14:20|1062.46|1057.06|1063.03|1057.63|1063.03|1057.63|1062.37|1056.97|36
1655655270000|2022-06-19 16:14:30|1063.22|1057.82|1063.89|1058.49|1064.47|1059.07|1063.22|1057.82|35
1655655280000|2022-06-19 16:14:40|1063.87|1058.47|1063.51|1058.11|1064.14|1058.74|1063.46|1058.06|33
1655655290000|2022-06-19 16:14:50|1063.52|1058.12|1063.48|1058.08|1063.73|1058.33|1063.45|1058.05|34
1655655300000|2022-06-19 16:15:00|1063.47|1058.07|1065.37|1059.97|1065.51|1060.11|1063.47|1058.07|37
1655655310000|2022-06-19 16:15:10|1065.23|1059.83|1062.94|1057.54|1065.26|1059.86|1062.71|1057.31|36
1655655320000|2022-06-19 16:15:20|1063|1057.6|1064.01|1058.61|1064.1|1058.7|1062.77|1057.37|37
1655655330000|2022-06-19 16:15:30|1063.97|1058.57|1064.84|1059.44|1065.13|1059.73|1063.78|1058.38|38
1655655340000|2022-06-19 16:15:40|1064.77|1059.37|1063.38|1057.98|1064.88|1059.48|1063.35|1057.95|35
1655655350000|2022-06-19 16:15:50|1063.36|1057.96|1063.39|1057.99|1063.45|1058.05|1062.95|1057.55|32
1655655360000|2022-06-19 16:16:00|1063.42|1058.02|1063.77|1058.37|1063.81|1058.41|1063.18|1057.78|34
1655655370000|2022-06-19 16:16:10|1063.74|1058.34|1064.01|1058.61|1064.1|1058.7|1063.67|1058.27|33
1655655380000|2022-06-19 16:16:20|1064.06|1058.66|1063.57|1058.17|1064.4|1059|1063.48|1058.08|32
1655655390000|2022-06-19 16:16:30|1063.6|1058.2|1063.9|1058.5|1064.1|1058.7|1063.6|1058.2|34
1655655400000|2022-06-19 16:16:40|1063.88|1058.48|1064.07|1058.67|1064.47|1059.07|1063.8|1058.4|34
1655655410000|2022-06-19 16:16:50|1064.09|1058.69|1063.38|1057.98|1064.1|1058.7|1063.37|1057.97|34
1655655420000|2022-06-19 16:17:00|1063.2|1057.8|1063.54|1058.14|1063.59|1058.19|1063.1|1057.7|35
1655655430000|2022-06-19 16:17:10|1063.56|1058.16|1063.14|1057.74|1063.56|1058.16|1063.12|1057.72|34
1655655440000|2022-06-19 16:17:20|1063.13|1057.73|1062.19|1056.79|1063.28|1057.88|1062.19|1056.79|28
1655655450000|2022-06-19 16:17:30|1062.25|1056.85|1061.99|1056.59|1062.67|1057.27|1061.99|1056.59|36
1655655460000|2022-06-19 16:17:40|1061.97|1056.57|1062.16|1056.76|1062.37|1056.97|1061.96|1056.56|37
1655655470000|2022-06-19 16:17:50|1062.14|1056.74|1060.76|1055.36|1062.2|1056.8|1060.71|1055.31|36
1655655480000|2022-06-19 16:18:00|1060.67|1055.27|1060.29|1054.89|1060.67|1055.27|1059.62|1054.22|38
1655655490000|2022-06-19 16:18:10|1060.33|1054.93|1060.19|1054.79|1060.38|1054.98|1059.71|1054.31|37
1655655500000|2022-06-19 16:18:20|1060.18|1054.78|1061.75|1056.35|1061.95|1056.55|1060.16|1054.76|33
1655655510000|2022-06-19 16:18:30|1061.83|1056.43|1061.22|1055.82|1062.18|1056.78|1061.17|1055.77|34
1655655520000|2022-06-19 16:18:40|1061.1|1055.7|1060.84|1055.44|1061.39|1055.99|1060.8|1055.4|36
1655655530000|2022-06-19 16:18:50|1060.82|1055.42|1061.68|1056.28|1061.85|1056.45|1060.82|1055.42|34
1655655540000|2022-06-19 16:19:00|1061.67|1056.27|1061.39|1055.99|1061.71|1056.31|1060.77|1055.37|38
1655655550000|2022-06-19 16:19:10|1061.4|1056|1061.69|1056.29|1061.69|1056.29|1061.36|1055.96|31
1655655560000|2022-06-19 16:19:20|1061.68|1056.28|1061.63|1056.23|1062.06|1056.66|1061.49|1056.09|40
1655655570000|2022-06-19 16:19:30|1061.65|1056.25|1062.77|1057.37|1062.87|1057.47|1061.65|1056.25|36
1655655580000|2022-06-19 16:19:40|1062.57|1057.17|1062.33|1056.93|1062.57|1057.17|1062.29|1056.89|32
1655655590000|2022-06-19 16:19:50|1062.34|1056.94|1061|1055.6|1062.34|1056.94|1061|1055.6|33
1655655600000|2022-06-19 16:20:00|1061.02|1055.62|1062.31|1056.91|1062.57|1057.17|1061.02|1055.62|40
1655655610000|2022-06-19 16:20:10|1062.21|1056.81|1062.61|1057.21|1062.9|1057.5|1061.91|1056.51|36
1655655620000|2022-06-19 16:20:20|1062.76|1057.36|1063.7|1058.3|1064.2|1058.8|1062.76|1057.36|38
1655655630000|2022-06-19 16:20:30|1063.67|1058.27|1063.97|1058.57|1064.08|1058.68|1063.56|1058.16|35
1655655640000|2022-06-19 16:20:40|1064.1|1058.7|1064.26|1058.86|1064.49|1059.09|1063.99|1058.59|36
1655655650000|2022-06-19 16:20:50|1064.29|1058.89|1063.58|1058.18|1064.29|1058.89|1063.52|1058.12|29
1655655660000|2022-06-19 16:21:00|1063.35|1057.95|1065.16|1059.76|1065.23|1059.83|1063.35|1057.95|38
1655655670000|2022-06-19 16:21:10|1065.09|1059.69|1063.43|1058.03|1065.09|1059.69|1062.54|1057.14|37
1655655680000|2022-06-19 16:21:20|1063.56|1058.16|1063.01|1057.61|1063.73|1058.33|1063.01|1057.61|36
1655655690000|2022-06-19 16:21:30|1062.92|1057.52|1063.53|1058.13|1063.94|1058.54|1062.73|1057.33|37
1655655700000|2022-06-19 16:21:40|1063.52|1058.12|1063.38|1057.98|1063.52|1058.12|1062.89|1057.49|36
1655655710000|2022-06-19 16:21:50|1063.37|1057.97|1062.87|1057.47|1063.37|1057.97|1062.83|1057.43|33
1655655720000|2022-06-19 16:22:00|1062.84|1057.44|1063|1057.6|1063.04|1057.64|1062.67|1057.27|32
1655655730000|2022-06-19 16:22:10|1063.14|1057.74|1063.2|1057.8|1063.26|1057.86|1062.9|1057.5|34
1655655740000|2022-06-19 16:22:20|1063.16|1057.76|1063.34|1057.94|1063.52|1058.12|1063.06|1057.66|34
1655655750000|2022-06-19 16:22:30|1063.36|1057.96|1063.23|1057.83|1063.38|1057.98|1063.22|1057.82|25
1655655760000|2022-06-19 16:22:40|1063.24|1057.84|1062.62|1057.22|1063.26|1057.86|1062.51|1057.11|34
1655655770000|2022-06-19 16:22:50|1062.61|1057.21|1062.04|1056.64|1062.61|1057.21|1061.81|1056.41|35
1655655780000|2022-06-19 16:23:00|1061.93|1056.53|1061.93|1056.53|1062.08|1056.68|1061.65|1056.25|35
1655655790000|2022-06-19 16:23:10|1061.95|1056.55|1061.15|1055.75|1062.11|1056.71|1061.14|1055.74|38
1655655800000|2022-06-19 16:23:20|1061.2|1055.8|1060.96|1055.56|1061.24|1055.84|1060.96|1055.56|31
1655655810000|2022-06-19 16:23:30|1060.93|1055.53|1059.62|1054.22|1060.93|1055.53|1059.61|1054.21|35
1655655820000|2022-06-19 16:23:40|1059.7|1054.3|1058.92|1053.52|1059.7|1054.3|1058.73|1053.33|39
1655655830000|2022-06-19 16:23:50|1058.94|1053.54|1058.49|1053.09|1059.01|1053.61|1058.4|1053|34
1655655840000|2022-06-19 16:24:00|1058.5|1053.1|1058.49|1053.09|1058.88|1053.48|1058.04|1052.64|40
1655655850000|2022-06-19 16:24:10|1058.62|1053.22|1059.74|1054.34|1059.84|1054.44|1058.62|1053.22|37
1655655860000|2022-06-19 16:24:20|1059.76|1054.36|1059.16|1053.76|1059.83|1054.43|1059.16|1053.76|38
1655655870000|2022-06-19 16:24:30|1059.11|1053.71|1058.7|1053.3|1059.13|1053.73|1058.65|1053.25|37
1655655880000|2022-06-19 16:24:40|1058.69|1053.29|1059.88|1054.48|1059.88|1054.48|1058.62|1053.22|32
1655655890000|2022-06-19 16:24:50|1059.76|1054.36|1059.88|1054.48|1059.93|1054.53|1059.52|1054.12|36
1655655900000|2022-06-19 16:25:00|1059.71|1054.31|1060.94|1055.54|1060.94|1055.54|1059.52|1054.12|34
1655655910000|2022-06-19 16:25:10|1061.03|1055.63|1062.21|1056.81|1062.38|1056.98|1061.03|1055.63|32
1655655920000|2022-06-19 16:25:20|1062.13|1056.73|1061.81|1056.41|1062.13|1056.73|1061.31|1055.91|35
1655655930000|2022-06-19 16:25:30|1061.77|1056.37|1061.98|1056.58|1062.02|1056.62|1061.68|1056.28|32
1655655940000|2022-06-19 16:25:40|1062.01|1056.61|1061.8|1056.4|1062.15|1056.75|1061.67|1056.27|35
1655655950000|2022-06-19 16:25:50|1061.67|1056.27|1061.2|1055.8|1061.67|1056.27|1061.2|1055.8|29
1655655960000|2022-06-19 16:26:00|1061.21|1055.81|1062.47|1057.07|1062.49|1057.09|1061.21|1055.81|34
1655655970000|2022-06-19 16:26:10|1062.49|1057.09|1061.36|1055.96|1062.49|1057.09|1061.3|1055.9|37
1655655980000|2022-06-19 16:26:20|1061.34|1055.94|1061.95|1056.55|1061.95|1056.55|1061.28|1055.88|32
1655655990000|2022-06-19 16:26:30|1061.96|1056.56|1061.03|1055.63|1061.96|1056.56|1060.97|1055.57|31
1655656000000|2022-06-19 16:26:40|1061.08|1055.68|1061.7|1056.3|1061.74|1056.34|1061.08|1055.68|35
1655656010000|2022-06-19 16:26:50|1061.69|1056.29|1060.94|1055.54|1061.71|1056.31|1060.86|1055.46|30
1655656020000|2022-06-19 16:27:00|1060.95|1055.55|1061|1055.6|1061.3|1055.9|1060.91|1055.51|32
1655656030000|2022-06-19 16:27:10|1061.07|1055.67|1061.04|1055.64|1061.26|1055.86|1060.94|1055.54|30
1655656040000|2022-06-19 16:27:20|1061.03|1055.63|1061.25|1055.85|1061.49|1056.09|1061.02|1055.62|33
1655656050000|2022-06-19 16:27:30|1061.28|1055.88|1061.25|1055.85|1061.31|1055.91|1061.19|1055.79|28
1655656060000|2022-06-19 16:27:40|1061.26|1055.86|1060.54|1055.14|1061.28|1055.88|1060.53|1055.13|27
1655656070000|2022-06-19 16:27:50|1060.49|1055.09|1060.35|1054.95|1060.81|1055.41|1060.34|1054.94|34
1655656080000|2022-06-19 16:28:00|1060.37|1054.97|1060.06|1054.66|1060.4|1055|1059.98|1054.58|29
1655656090000|2022-06-19 16:28:10|1060.07|1054.67|1060.26|1054.86|1060.31|1054.91|1060.04|1054.64|35
1655656100000|2022-06-19 16:28:20|1060.29|1054.89|1059.59|1054.19|1060.53|1055.13|1059.59|1054.19|27
1655656110000|2022-06-19 16:28:30|1059.55|1054.15|1059.9|1054.5|1059.95|1054.55|1059.55|1054.15|32
1655656120000|2022-06-19 16:28:40|1059.81|1054.41|1060.03|1054.63|1060.19|1054.79|1059.77|1054.37|32
1655656130000|2022-06-19 16:28:50|1059.96|1054.56|1060.91|1055.51|1061.6|1056.2|1059.93|1054.53|34
1655656140000|2022-06-19 16:29:00|1060.92|1055.52|1060.59|1055.19|1060.92|1055.52|1059.77|1054.37|35
1655656150000|2022-06-19 16:29:10|1060.6|1055.2|1060.73|1055.33|1060.82|1055.42|1060.53|1055.13|30
1655656160000|2022-06-19 16:29:20|1060.74|1055.34|1060.81|1055.41|1060.89|1055.49|1060.71|1055.31|31
1655656170000|2022-06-19 16:29:30|1060.88|1055.48|1061.41|1056.01|1061.41|1056.01|1060.77|1055.37|33
1655656180000|2022-06-19 16:29:40|1061.43|1056.03|1062.16|1056.76|1062.4|1057|1061.43|1056.03|32
1655656190000|2022-06-19 16:29:50|1062.15|1056.75|1061.46|1056.06|1062.16|1056.76|1061.3|1055.9|35
1655656200000|2022-06-19 16:30:00|1061.48|1056.08|1061.33|1055.93|1061.52|1056.12|1061.08|1055.68|38
1655656210000|2022-06-19 16:30:10|1061.35|1055.95|1062.19|1056.79|1062.19|1056.79|1061.22|1055.82|33
1655656220000|2022-06-19 16:30:20|1062.24|1056.84|1062.16|1056.76|1062.58|1057.18|1062.16|1056.76|33
1655656230000|2022-06-19 16:30:30|1062.1|1056.7|1061.1|1055.7|1062.22|1056.82|1061.06|1055.66|36
1655656240000|2022-06-19 16:30:40|1061.09|1055.69|1061.4|1056|1061.57|1056.17|1061.04|1055.64|28
1655656250000|2022-06-19 16:30:50|1061.31|1055.91|1062.33|1056.93|1062.47|1057.07|1061.25|1055.85|36
1655656260000|2022-06-19 16:31:00|1062.32|1056.92|1061.68|1056.28|1062.32|1056.92|1061.61|1056.21|35
1655656270000|2022-06-19 16:31:10|1061.66|1056.26|1060.48|1055.08|1061.66|1056.26|1060.42|1055.02|35
1655656280000|2022-06-19 16:31:20|1060.45|1055.05|1060.92|1055.52|1061.18|1055.78|1060.23|1054.83|33
1655656290000|2022-06-19 16:31:30|1060.93|1055.53|1060.28|1054.88|1060.93|1055.53|1060.28|1054.88|35
1655656300000|2022-06-19 16:31:40|1060.27|1054.87|1060.11|1054.71|1060.78|1055.38|1060.11|1054.71|37
1655656310000|2022-06-19 16:31:50|1060|1054.6|1059.79|1054.39|1060|1054.6|1059.56|1054.16|35
1655656320000|2022-06-19 16:32:00|1059.8|1054.4|1059.15|1053.75|1059.85|1054.45|1059.1|1053.7|36
1655656330000|2022-06-19 16:32:10|1059.2|1053.8|1058.59|1053.19|1059.2|1053.8|1058.25|1052.85|30
1655656340000|2022-06-19 16:32:20|1058.61|1053.21|1059.05|1053.65|1059.24|1053.84|1058.6|1053.2|34
1655656350000|2022-06-19 16:32:30|1059.04|1053.64|1059.04|1053.64|1059.06|1053.66|1058.99|1053.59|22
1655656360000|2022-06-19 16:32:40|1059.01|1053.61|1058.88|1053.48|1059.1|1053.7|1058.72|1053.32|31
1655656370000|2022-06-19 16:32:50|1058.94|1053.54|1058.75|1053.35|1058.98|1053.58|1058.75|1053.35|31
1655656380000|2022-06-19 16:33:00|1058.74|1053.34|1058.3|1052.9|1058.93|1053.53|1058.3|1052.9|32
1655656390000|2022-06-19 16:33:10|1058.31|1052.91|1058.45|1053.05|1058.63|1053.23|1058.31|1052.91|34
1655656400000|2022-06-19 16:33:20|1058.48|1053.08|1060.58|1055.18|1060.59|1055.19|1058.35|1052.95|34
1655656410000|2022-06-19 16:33:30|1060.6|1055.2|1059.78|1054.38|1060.6|1055.2|1059.74|1054.34|36
1655656420000|2022-06-19 16:33:40|1059.7|1054.3|1059.85|1054.45|1060.01|1054.61|1059.57|1054.17|31
1655656430000|2022-06-19 16:33:50|1059.88|1054.48|1059.63|1054.23|1059.96|1054.56|1059.54|1054.14|33
1655656440000|2022-06-19 16:34:00|1059.64|1054.24|1060.66|1055.26|1060.81|1055.41|1059.64|1054.24|28
1655656450000|2022-06-19 16:34:10|1060.65|1055.25|1060.47|1055.07|1060.86|1055.46|1060.47|1055.07|31
1655656460000|2022-06-19 16:34:20|1060.45|1055.05|1060.74|1055.34|1060.78|1055.38|1060.45|1055.05|31
1655656470000|2022-06-19 16:34:30|1060.78|1055.38|1060.44|1055.04|1060.78|1055.38|1060.44|1055.04|31
1655656480000|2022-06-19 16:34:40|1060.39|1054.99|1059.84|1054.44|1060.39|1054.99|1059.83|1054.43|36
1655656490000|2022-06-19 16:34:50|1059.87|1054.47|1060.21|1054.81|1060.48|1055.08|1059.87|1054.47|30
1655656500000|2022-06-19 16:35:00|1060.07|1054.67|1059.78|1054.38|1060.07|1054.67|1059.73|1054.33|30
1655656510000|2022-06-19 16:35:10|1059.76|1054.36|1059.93|1054.53|1059.97|1054.57|1059.7|1054.3|33
1655656520000|2022-06-19 16:35:20|1059.83|1054.43|1059.68|1054.28|1060.02|1054.62|1059.64|1054.24|34
1655656530000|2022-06-19 16:35:30|1059.67|1054.27|1058.58|1053.18|1059.84|1054.44|1058.58|1053.18|33
1655656540000|2022-06-19 16:35:40|1058.49|1053.09|1057.54|1052.14|1058.49|1053.09|1056.75|1051.35|34
1655656550000|2022-06-19 16:35:50|1057.45|1052.05|1058.18|1052.78|1058.24|1052.84|1057.19|1051.79|36
1655656560000|2022-06-19 16:36:00|1058.2|1052.8|1058.2|1052.8|1058.26|1052.86|1058.05|1052.65|31
1655656570000|2022-06-19 16:36:10|1058.17|1052.77|1058.62|1053.22|1058.62|1053.22|1058.14|1052.74|32
1655656580000|2022-06-19 16:36:20|1058.66|1053.26|1060.04|1054.64|1060.05|1054.65|1058.66|1053.26|30
1655656590000|2022-06-19 16:36:30|1060.11|1054.71|1059.98|1054.58|1060.73|1055.33|1059.98|1054.58|33
1655656600000|2022-06-19 16:36:40|1060.15|1054.75|1059.7|1054.3|1060.15|1054.75|1059.5|1054.1|35
1655656610000|2022-06-19 16:36:50|1059.61|1054.21|1059.12|1053.72|1059.62|1054.22|1058.97|1053.57|32
1655656620000|2022-06-19 16:37:00|1059.09|1053.69|1059.84|1054.44|1059.84|1054.44|1059.09|1053.69|30
1655656630000|2022-06-19 16:37:10|1059.86|1054.46|1059.87|1054.47|1059.91|1054.51|1059.64|1054.24|28
1655656640000|2022-06-19 16:37:20|1059.92|1054.52|1060.13|1054.73|1060.14|1054.74|1059.54|1054.14|30
1655656650000|2022-06-19 16:37:30|1060.14|1054.74|1060.63|1055.23|1060.81|1055.41|1060.14|1054.74|29
1655656660000|2022-06-19 16:37:40|1060.45|1055.05|1060.68|1055.28|1060.73|1055.33|1060.34|1054.94|32
1655656670000|2022-06-19 16:37:50|1060.67|1055.27|1060.74|1055.34|1060.77|1055.37|1060.64|1055.24|23
1655656680000|2022-06-19 16:38:00|1060.66|1055.26|1060.82|1055.42|1060.86|1055.46|1060.45|1055.05|31
1655656690000|2022-06-19 16:38:10|1060.84|1055.44|1060.92|1055.52|1060.93|1055.53|1060.52|1055.12|29
1655656700000|2022-06-19 16:38:20|1060.91|1055.51|1059.34|1053.94|1060.92|1055.52|1059.34|1053.94|33
1655656710000|2022-06-19 16:38:30|1059.36|1053.96|1059.27|1053.87|1059.49|1054.09|1059.27|1053.87|28
1655656720000|2022-06-19 16:38:40|1059.07|1053.67|1058.99|1053.59|1059.07|1053.67|1058.65|1053.25|33
1655656730000|2022-06-19 16:38:50|1059.11|1053.71|1060.21|1054.81|1060.27|1054.87|1059.11|1053.71|28
1655656740000|2022-06-19 16:39:00|1060.23|1054.83|1059.41|1054.01|1060.3|1054.9|1059.4|1054|32
1655656750000|2022-06-19 16:39:10|1059.38|1053.98|1059.31|1053.91|1059.41|1054.01|1059.08|1053.68|32
1655656760000|2022-06-19 16:39:20|1059.34|1053.94|1059.48|1054.08|1059.65|1054.25|1059.25|1053.85|27
1655656770000|2022-06-19 16:39:30|1059.46|1054.06|1059.82|1054.42|1059.93|1054.53|1059.46|1054.06|26
1655656780000|2022-06-19 16:39:40|1059.81|1054.41|1059.86|1054.46|1059.96|1054.56|1059.5|1054.1|33
1655656790000|2022-06-19 16:39:50|1059.85|1054.45|1059.5|1054.1|1059.94|1054.54|1059.5|1054.1|21
1655656800000|2022-06-19 16:40:00|1059.49|1054.09|1059|1053.6|1059.56|1054.16|1058.99|1053.59|31
1655656810000|2022-06-19 16:40:10|1059.03|1053.63|1059.32|1053.92|1059.38|1053.98|1059.02|1053.62|30
1655656820000|2022-06-19 16:40:20|1059.31|1053.91|1059.63|1054.23|1059.7|1054.3|1059.23|1053.83|27
1655656830000|2022-06-19 16:40:30|1059.64|1054.24|1060.01|1054.61|1060.03|1054.63|1059.64|1054.24|35
1655656840000|2022-06-19 16:40:40|1059.99|1054.59|1060.1|1054.7|1060.18|1054.78|1059.96|1054.56|26
1655656850000|2022-06-19 16:40:50|1060.11|1054.71|1059.86|1054.46|1060.12|1054.72|1059.76|1054.36|24
1655656860000|2022-06-19 16:41:00|1059.82|1054.42|1060.14|1054.74|1060.14|1054.74|1059.82|1054.42|28
1655656870000|2022-06-19 16:41:10|1060.17|1054.77|1059.78|1054.38|1060.27|1054.87|1059.74|1054.34|33
1655656880000|2022-06-19 16:41:20|1059.83|1054.43|1059.18|1053.78|1060.06|1054.66|1059.13|1053.73|33
1655656890000|2022-06-19 16:41:30|1059.16|1053.76|1059.41|1054.01|1059.47|1054.07|1059.07|1053.67|28
1655656900000|2022-06-19 16:41:40|1059.4|1054|1059.42|1054.02|1059.46|1054.06|1059.2|1053.8|31
1655656910000|2022-06-19 16:41:50|1059.45|1054.05|1059.35|1053.95|1059.51|1054.11|1059.35|1053.95|19
1655656920000|2022-06-19 16:42:00|1059.33|1053.93|1058.69|1053.29|1059.33|1053.93|1058.63|1053.23|21
1655656930000|2022-06-19 16:42:10|1058.72|1053.32|1059.03|1053.63|1059.12|1053.72|1058.66|1053.26|26
1655656940000|2022-06-19 16:42:20|1059.04|1053.64|1059.25|1053.85|1059.3|1053.9|1058.84|1053.44|31
1655656950000|2022-06-19 16:42:30|1059.29|1053.89|1059.62|1054.22|1059.77|1054.37|1059.23|1053.83|31
1655656960000|2022-06-19 16:42:40|1059.63|1054.23|1060.18|1054.78|1060.19|1054.79|1059.63|1054.23|31
1655656970000|2022-06-19 16:42:50|1060.2|1054.8|1059.59|1054.19|1060.22|1054.82|1059.57|1054.17|32
1655656980000|2022-06-19 16:43:00|1059.61|1054.21|1059.44|1054.04|1059.65|1054.25|1059.3|1053.9|30
1655656990000|2022-06-19 16:43:10|1059.52|1054.12|1059.73|1054.33|1059.78|1054.38|1059.52|1054.12|34
1655657000000|2022-06-19 16:43:20|1059.75|1054.35|1061.29|1055.89|1061.29|1055.89|1059.75|1054.35|36
1655657010000|2022-06-19 16:43:30|1061.38|1055.98|1062.04|1056.64|1062.61|1057.21|1061.33|1055.93|35
1655657020000|2022-06-19 16:43:40|1062.21|1056.81|1062.71|1057.31|1062.75|1057.35|1061.88|1056.48|38
1655657030000|2022-06-19 16:43:50|1062.7|1057.3|1062.35|1056.95|1062.81|1057.41|1062.24|1056.84|32
1655657040000|2022-06-19 16:44:00|1062.36|1056.96|1062.71|1057.31|1062.73|1057.33|1062.19|1056.79|28
1655657050000|2022-06-19 16:44:10|1062.75|1057.35|1063.21|1057.81|1063.3|1057.9|1062.75|1057.35|34
1655657060000|2022-06-19 16:44:20|1063.13|1057.73|1063.04|1057.64|1063.13|1057.73|1062.91|1057.51|30
1655657070000|2022-06-19 16:44:30|1063.01|1057.61|1063.13|1057.73|1063.22|1057.82|1062.74|1057.34|30
1655657080000|2022-06-19 16:44:40|1063.02|1057.62|1062.28|1056.88|1063.02|1057.62|1062.28|1056.88|29
1655657090000|2022-06-19 16:44:50|1062.27|1056.87|1061.94|1056.54|1062.3|1056.9|1061.93|1056.53|25
1655657100000|2022-06-19 16:45:00|1061.91|1056.51|1062.89|1057.49|1062.93|1057.53|1061.13|1055.73|32
1655657110000|2022-06-19 16:45:10|1062.87|1057.47|1063.9|1058.5|1063.9|1058.5|1062.8|1057.4|30
1655657120000|2022-06-19 16:45:20|1063.93|1058.53|1067.47|1062.07|1067.47|1062.07|1063.93|1058.53|40
1655657130000|2022-06-19 16:45:30|1067.4|1062|1065.43|1060.03|1067.4|1062|1065.43|1060.03|37
1655657140000|2022-06-19 16:45:40|1065.35|1059.95|1064.82|1059.42|1065.78|1060.38|1064.79|1059.39|37
1655657150000|2022-06-19 16:45:50|1064.74|1059.34|1064.56|1059.16|1064.74|1059.34|1063.97|1058.57|35
1655657160000|2022-06-19 16:46:00|1064.81|1059.41|1066.85|1061.45|1066.85|1061.45|1064.75|1059.35|40
1655657170000|2022-06-19 16:46:10|1066.74|1061.34|1065.45|1060.05|1066.75|1061.35|1065.29|1059.89|36
1655657180000|2022-06-19 16:46:20|1065.61|1060.21|1065.39|1059.99|1066.01|1060.61|1065.16|1059.76|34
1655657190000|2022-06-19 16:46:30|1065.41|1060.01|1064.9|1059.5|1065.49|1060.09|1064.86|1059.46|36
1655657200000|2022-06-19 16:46:40|1064.91|1059.51|1064.08|1058.68|1064.97|1059.57|1064.05|1058.65|35
1655657210000|2022-06-19 16:46:50|1064.05|1058.65|1062.96|1057.56|1064.07|1058.67|1062.81|1057.41|35
1655657220000|2022-06-19 16:47:00|1062.95|1057.55|1062.13|1056.73|1063.13|1057.73|1061.86|1056.46|37
1655657230000|2022-06-19 16:47:10|1062.08|1056.68|1060.6|1055.2|1062.11|1056.71|1060.49|1055.09|38
1655657240000|2022-06-19 16:47:20|1060.82|1055.42|1060.5|1055.1|1061.1|1055.7|1059.86|1054.46|35
1655657250000|2022-06-19 16:47:30|1060.59|1055.19|1059.07|1053.67|1060.81|1055.41|1059.04|1053.64|37
1655657260000|2022-06-19 16:47:40|1058.89|1053.49|1057.67|1052.27|1058.89|1053.49|1057.61|1052.21|39
1655657270000|2022-06-19 16:47:50|1057.7|1052.3|1055.85|1050.45|1057.86|1052.46|1055.75|1050.35|40
1655657280000|2022-06-19 16:48:00|1055.65|1050.25|1053.15|1047.75|1055.65|1050.25|1053.15|1047.75|39
1655657290000|2022-06-19 16:48:10|1053.06|1047.66|1051.07|1045.67|1053.2|1047.8|1051.07|1045.67|38
1655657300000|2022-06-19 16:48:20|1050.95|1045.55|1054.95|1049.55|1055.9|1050.5|1050.88|1045.48|39
1655657310000|2022-06-19 16:48:30|1054.64|1049.24|1053.43|1048.03|1054.64|1049.24|1053.27|1047.87|39
1655657320000|2022-06-19 16:48:40|1053.63|1048.23|1052.41|1047.01|1054.17|1048.77|1052.21|1046.81|40
1655657330000|2022-06-19 16:48:50|1052.46|1047.06|1052.48|1047.08|1053.28|1047.88|1052.09|1046.69|38
1655657340000|2022-06-19 16:49:00|1052.4|1047|1051.07|1045.67|1052.4|1047|1050.22|1044.82|38
1655657350000|2022-06-19 16:49:10|1051.09|1045.69|1049.68|1044.28|1051.11|1045.71|1049.68|1044.28|36
1655657360000|2022-06-19 16:49:20|1049.6|1044.2|1051.68|1046.28|1051.68|1046.28|1049.39|1043.99|39
1655657370000|2022-06-19 16:49:30|1051.96|1046.56|1051.21|1045.81|1052.32|1046.92|1050.27|1044.87|37
1655657380000|2022-06-19 16:49:40|1051.32|1045.92|1050.46|1045.06|1051.6|1046.2|1050.4|1045|37
1655657390000|2022-06-19 16:49:50|1050.57|1045.17|1048.46|1043.06|1050.63|1045.23|1048.05|1042.65|38
1655657400000|2022-06-19 16:50:00|1048.52|1043.12|1049.46|1044.06|1050.02|1044.62|1048.14|1042.74|38
1655657410000|2022-06-19 16:50:10|1049.5|1044.1|1050.32|1044.92|1050.54|1045.14|1048.83|1043.43|38
1655657420000|2022-06-19 16:50:20|1050.31|1044.91|1050.81|1045.41|1050.82|1045.42|1050.2|1044.8|37
1655657430000|2022-06-19 16:50:30|1050.82|1045.42|1049.93|1044.53|1051.28|1045.88|1049.85|1044.45|38
1655657440000|2022-06-19 16:50:40|1049.9|1044.5|1050.93|1045.53|1050.93|1045.53|1049.86|1044.46|33
1655657450000|2022-06-19 16:50:50|1050.94|1045.54|1050.33|1044.93|1051.04|1045.64|1050.32|1044.92|34
1655657460000|2022-06-19 16:51:00|1050.34|1044.94|1051.28|1045.88|1051.36|1045.96|1050.26|1044.86|36
1655657470000|2022-06-19 16:51:10|1051.31|1045.91|1052.04|1046.64|1052.4|1047|1051.25|1045.85|36
1655657480000|2022-06-19 16:51:20|1051.97|1046.57|1053.45|1048.05|1053.57|1048.17|1051.97|1046.57|36
1655657490000|2022-06-19 16:51:30|1053.24|1047.84|1052.24|1046.84|1053.49|1048.09|1052.24|1046.84|38
1655657500000|2022-06-19 16:51:40|1052.27|1046.87|1053.22|1047.82|1053.22|1047.82|1051.79|1046.39|36
1655657510000|2022-06-19 16:51:50|1053.32|1047.92|1054.22|1048.82|1054.36|1048.96|1053.32|1047.92|37
1655657520000|2022-06-19 16:52:00|1054.28|1048.88|1052.43|1047.03|1054.76|1049.36|1052.28|1046.88|38
1655657530000|2022-06-19 16:52:10|1052.26|1046.86|1053.2|1047.8|1053.2|1047.8|1052.26|1046.86|37
1655657540000|2022-06-19 16:52:20|1053.23|1047.83|1053.53|1048.13|1053.9|1048.5|1053.1|1047.7|34
1655657550000|2022-06-19 16:52:30|1053.48|1048.08|1053.84|1048.44|1053.84|1048.44|1053.47|1048.07|32
1655657560000|2022-06-19 16:52:40|1053.85|1048.45|1052.91|1047.51|1053.85|1048.45|1052.91|1047.51|30
1655657570000|2022-06-19 16:52:50|1052.94|1047.54|1054.02|1048.62|1054.02|1048.62|1052.91|1047.51|30
1655657580000|2022-06-19 16:53:00|1054.03|1048.63|1054.38|1048.98|1054.8|1049.4|1054|1048.6|30
1655657590000|2022-06-19 16:53:10|1054.23|1048.83|1053.59|1048.19|1054.38|1048.98|1053.59|1048.19|33
1655657600000|2022-06-19 16:53:20|1053.56|1048.16|1053.11|1047.71|1053.56|1048.16|1052.81|1047.41|36
1655657610000|2022-06-19 16:53:30|1053.09|1047.69|1054.23|1048.83|1054.23|1048.83|1052.87|1047.47|36
1655657620000|2022-06-19 16:53:40|1054.21|1048.81|1054.28|1048.88|1055.22|1049.82|1054.21|1048.81|32
1655657630000|2022-06-19 16:53:50|1054.31|1048.91|1054.44|1049.04|1054.44|1049.04|1053.71|1048.31|37
1655657640000|2022-06-19 16:54:00|1054.53|1049.13|1055.07|1049.67|1055.07|1049.67|1054.53|1049.13|34
1655657650000|2022-06-19 16:54:10|1055.08|1049.68|1054.94|1049.54|1055.53|1050.13|1054.94|1049.54|29
1655657660000|2022-06-19 16:54:20|1054.9|1049.5|1054.29|1048.89|1054.9|1049.5|1053.89|1048.49|31
1655657670000|2022-06-19 16:54:30|1054.24|1048.84|1054.82|1049.42|1054.83|1049.43|1054.19|1048.79|32
1655657680000|2022-06-19 16:54:40|1054.88|1049.48|1054.93|1049.53|1054.94|1049.54|1054.71|1049.31|30
1655657690000|2022-06-19 16:54:50|1054.92|1049.52|1054.17|1048.77|1054.92|1049.52|1054.17|1048.77|32
1655657700000|2022-06-19 16:55:00|1054.13|1048.73|1053.99|1048.59|1054.32|1048.92|1053.74|1048.34|35
1655657710000|2022-06-19 16:55:10|1053.95|1048.55|1052.79|1047.39|1053.95|1048.55|1052.78|1047.38|34
1655657720000|2022-06-19 16:55:20|1052.8|1047.4|1052.61|1047.21|1052.8|1047.4|1052.5|1047.1|36
1655657730000|2022-06-19 16:55:30|1052.6|1047.2|1053.2|1047.8|1053.65|1048.25|1052.54|1047.14|32
1655657740000|2022-06-19 16:55:40|1053.23|1047.83|1054.85|1049.45|1054.9|1049.5|1053.19|1047.79|37
1655657750000|2022-06-19 16:55:50|1054.69|1049.29|1053.62|1048.22|1054.72|1049.32|1053.62|1048.22|39
1655657760000|2022-06-19 16:56:00|1053.63|1048.23|1054.26|1048.86|1054.48|1049.08|1053.63|1048.23|34
1655657770000|2022-06-19 16:56:10|1054.14|1048.74|1053.8|1048.4|1054.19|1048.79|1053.52|1048.12|33
1655657780000|2022-06-19 16:56:20|1053.71|1048.31|1053.26|1047.86|1053.71|1048.31|1053.19|1047.79|30
1655657790000|2022-06-19 16:56:30|1053.2|1047.8|1053.4|1048|1053.62|1048.22|1053.2|1047.8|32
1655657800000|2022-06-19 16:56:40|1053.41|1048.01|1053.99|1048.59|1054.08|1048.68|1053.41|1048.01|26
1655657810000|2022-06-19 16:56:50|1054.13|1048.73|1054.12|1048.72|1054.83|1049.43|1054.05|1048.65|36
1655657820000|2022-06-19 16:57:00|1054.14|1048.74|1053.88|1048.48|1054.14|1048.74|1053.09|1047.69|34
1655657830000|2022-06-19 16:57:10|1053.91|1048.51|1054.03|1048.63|1054.05|1048.65|1053.77|1048.37|29
1655657840000|2022-06-19 16:57:20|1054.01|1048.61|1053.98|1048.58|1054.06|1048.66|1053.75|1048.35|32
1655657850000|2022-06-19 16:57:30|1054.01|1048.61|1053.62|1048.22|1054.01|1048.61|1053.48|1048.08|30
1655657860000|2022-06-19 16:57:40|1053.59|1048.19|1053.28|1047.88|1053.63|1048.23|1053.19|1047.79|26
1655657870000|2022-06-19 16:57:50|1053.35|1047.95|1053.94|1048.54|1053.96|1048.56|1053.35|1047.95|28
1655657880000|2022-06-19 16:58:00|1053.95|1048.55|1053.99|1048.59|1054.33|1048.93|1053.84|1048.44|32
1655657890000|2022-06-19 16:58:10|1054|1048.6|1054.29|1048.89|1054.31|1048.91|1053.91|1048.51|33
1655657900000|2022-06-19 16:58:20|1054.28|1048.88|1054.08|1048.68|1054.28|1048.88|1053.97|1048.57|26
1655657910000|2022-06-19 16:58:30|1054.09|1048.69|1053.41|1048.01|1054.09|1048.69|1053.3|1047.9|30
1655657920000|2022-06-19 16:58:40|1053.42|1048.02|1053.97|1048.57|1053.97|1048.57|1053.36|1047.96|34
1655657930000|2022-06-19 16:58:50|1054.02|1048.62|1054.06|1048.66|1054.28|1048.88|1053.67|1048.27|28
1655657940000|2022-06-19 16:59:00|1054.05|1048.65|1053.76|1048.36|1054.09|1048.69|1053.74|1048.34|31
1655657950000|2022-06-19 16:59:10|1053.74|1048.34|1054.24|1048.84|1054.41|1049.01|1053.73|1048.33|32
1655657960000|2022-06-19 16:59:20|1054.23|1048.83|1054.56|1049.16|1054.65|1049.25|1054.04|1048.64|31
1655657970000|2022-06-19 16:59:30|1054.6|1049.2|1054.69|1049.29|1055.27|1049.87|1054.57|1049.17|32
1655657980000|2022-06-19 16:59:40|1054.7|1049.3|1054.77|1049.37|1054.8|1049.4|1054.67|1049.27|24
1655657990000|2022-06-19 16:59:50|1054.76|1049.36|1054.84|1049.44|1055.02|1049.62|1054.76|1049.36|24
1655658000000|2022-06-19 17:00:00|1054.72|1049.32|1054.75|1049.35|1054.75|1049.35|1053.97|1048.57|34
1655658010000|2022-06-19 17:00:10|1054.76|1049.36|1055.39|1049.99|1055.82|1050.42|1054.76|1049.36|36
1655658020000|2022-06-19 17:00:20|1055.43|1050.03|1056|1050.6|1056.14|1050.74|1055.43|1050.03|33
1655658030000|2022-06-19 17:00:30|1055.92|1050.52|1055.31|1049.91|1055.92|1050.52|1055.22|1049.82|35
1655658040000|2022-06-19 17:00:40|1055.28|1049.88|1056.03|1050.63|1056.09|1050.69|1055.07|1049.67|36
1655658050000|2022-06-19 17:00:50|1056.23|1050.83|1056.54|1051.14|1057.76|1052.36|1056.17|1050.77|38
1655658060000|2022-06-19 17:01:00|1056.59|1051.19|1056.76|1051.36|1057.22|1051.82|1056.25|1050.85|39
1655658070000|2022-06-19 17:01:10|1056.58|1051.18|1056.74|1051.34|1056.77|1051.37|1056.2|1050.8|31
1655658080000|2022-06-19 17:01:20|1056.85|1051.45|1055.94|1050.54|1056.89|1051.49|1055.84|1050.44|32
1655658090000|2022-06-19 17:01:30|1055.87|1050.47|1055.93|1050.53|1055.96|1050.56|1055.7|1050.3|33
1655658100000|2022-06-19 17:01:40|1055.97|1050.57|1055.77|1050.37|1055.97|1050.57|1055.62|1050.22|35
1655658110000|2022-06-19 17:01:50|1055.79|1050.39|1055.65|1050.25|1056.03|1050.63|1055.65|1050.25|30
1655658120000|2022-06-19 17:02:00|1055.63|1050.23|1055.77|1050.37|1055.77|1050.37|1055.42|1050.02|30
1655658130000|2022-06-19 17:02:10|1055.74|1050.34|1056.06|1050.66|1056.23|1050.83|1055.63|1050.23|31
1655658140000|2022-06-19 17:02:20|1056.04|1050.64|1056.55|1051.15|1056.55|1051.15|1055.91|1050.51|34
1655658150000|2022-06-19 17:02:30|1056.57|1051.17|1057.4|1052|1057.4|1052|1056.49|1051.09|28
1655658160000|2022-06-19 17:02:40|1057.45|1052.05|1056.87|1051.47|1058.17|1052.77|1056.87|1051.47|40
1655658170000|2022-06-19 17:02:50|1056.86|1051.46|1056.52|1051.12|1056.91|1051.51|1056.34|1050.94|34
1655658180000|2022-06-19 17:03:00|1056.5|1051.1|1055.97|1050.57|1056.74|1051.34|1055.97|1050.57|38
1655658190000|2022-06-19 17:03:10|1056.01|1050.61|1056.26|1050.86|1056.28|1050.88|1055.52|1050.12|33
1655658200000|2022-06-19 17:03:20|1056.28|1050.88|1056.08|1050.68|1056.43|1051.03|1056.08|1050.68|31
1655658210000|2022-06-19 17:03:30|1056.06|1050.66|1055.71|1050.31|1056.07|1050.67|1055.53|1050.13|35
1655658220000|2022-06-19 17:03:40|1055.69|1050.29|1055.59|1050.19|1055.97|1050.57|1055.5|1050.1|30
1655658230000|2022-06-19 17:03:50|1055.64|1050.24|1055.5|1050.1|1055.86|1050.46|1055.45|1050.05|33
1655658240000|2022-06-19 17:04:00|1055.52|1050.12|1056.06|1050.66|1056.06|1050.66|1055.43|1050.03|26
1655658250000|2022-06-19 17:04:10|1056.28|1050.88|1056.47|1051.07|1056.65|1051.25|1056|1050.6|31
1655658260000|2022-06-19 17:04:20|1056.42|1051.02|1055.81|1050.41|1056.42|1051.02|1055.8|1050.4|28
1655658270000|2022-06-19 17:04:30|1055.78|1050.38|1055.94|1050.54|1055.94|1050.54|1055.64|1050.24|34
1655658280000|2022-06-19 17:04:40|1056.04|1050.64|1056.27|1050.87|1056.33|1050.93|1056.04|1050.64|25
1655658290000|2022-06-19 17:04:50|1056.23|1050.83|1056.18|1050.78|1056.24|1050.84|1056.08|1050.68|30
1655658300000|2022-06-19 17:05:00|1056.2|1050.8|1056.15|1050.75|1056.2|1050.8|1055.88|1050.48|29
1655658310000|2022-06-19 17:05:10|1056.13|1050.73|1055.91|1050.51|1056.73|1051.33|1055.91|1050.51|29
1655658320000|2022-06-19 17:05:20|1055.93|1050.53|1055.8|1050.4|1056.17|1050.77|1055.73|1050.33|33
1655658330000|2022-06-19 17:05:30|1055.81|1050.41|1055.15|1049.75|1055.81|1050.41|1055.08|1049.68|37
1655658340000|2022-06-19 17:05:40|1055.16|1049.76|1055.4|1050|1055.41|1050.01|1055.11|1049.71|29
1655658350000|2022-06-19 17:05:50|1055.41|1050.01|1055.13|1049.73|1055.42|1050.02|1055.07|1049.67|30
1655658360000|2022-06-19 17:06:00|1055.09|1049.69|1054.67|1049.27|1055.09|1049.69|1054.6|1049.2|33
1655658370000|2022-06-19 17:06:10|1054.69|1049.29|1053.73|1048.33|1054.7|1049.3|1053.68|1048.28|32
1655658380000|2022-06-19 17:06:20|1053.55|1048.15|1053.45|1048.05|1053.71|1048.31|1053.45|1048.05|33
1655658390000|2022-06-19 17:06:30|1053.44|1048.04|1053.71|1048.31|1054.04|1048.64|1053.44|1048.04|33
1655658400000|2022-06-19 17:06:40|1053.7|1048.3|1053.63|1048.23|1053.71|1048.31|1053.46|1048.06|32
1655658410000|2022-06-19 17:06:50|1053.64|1048.24|1053.63|1048.23|1053.84|1048.44|1053.59|1048.19|25
1655658420000|2022-06-19 17:07:00|1053.57|1048.17|1052.49|1047.09|1053.66|1048.26|1052.49|1047.09|33
1655658430000|2022-06-19 17:07:10|1052.39|1046.99|1052.59|1047.19|1052.62|1047.22|1052.24|1046.84|33
1655658440000|2022-06-19 17:07:20|1052.56|1047.16|1052.85|1047.45|1052.98|1047.58|1052.44|1047.04|36
1655658450000|2022-06-19 17:07:30|1052.87|1047.47|1052.48|1047.08|1052.87|1047.47|1052.24|1046.84|31
1655658460000|2022-06-19 17:07:40|1052.49|1047.09|1051.26|1045.86|1052.5|1047.1|1050.87|1045.47|38
1655658470000|2022-06-19 17:07:50|1051.18|1045.78|1051.5|1046.1|1051.79|1046.39|1051.18|1045.78|32
1655658480000|2022-06-19 17:08:00|1051.54|1046.14|1052.07|1046.67|1052.07|1046.67|1051.53|1046.13|32
1655658490000|2022-06-19 17:08:10|1052.08|1046.68|1051.23|1045.83|1052.09|1046.69|1051.22|1045.82|29
1655658500000|2022-06-19 17:08:20|1051.24|1045.84|1050.21|1044.81|1051.24|1045.84|1050.17|1044.77|27
1655658510000|2022-06-19 17:08:30|1050.14|1044.74|1050.56|1045.16|1050.61|1045.21|1050.12|1044.72|33
1655658520000|2022-06-19 17:08:40|1050.58|1045.18|1051.29|1045.89|1051.29|1045.89|1050.32|1044.92|31
1655658530000|2022-06-19 17:08:50|1051.25|1045.85|1050.66|1045.26|1051.25|1045.85|1050.6|1045.2|29
1655658540000|2022-06-19 17:09:00|1050.68|1045.28|1050.63|1045.23|1050.72|1045.32|1050.62|1045.22|30
1655658550000|2022-06-19 17:09:10|1050.64|1045.24|1050.63|1045.23|1050.65|1045.25|1049.92|1044.52|27
1655658560000|2022-06-19 17:09:20|1050.69|1045.29|1050.74|1045.34|1051.02|1045.62|1050.66|1045.26|37
1655658570000|2022-06-19 17:09:30|1050.76|1045.36|1051.43|1046.03|1051.43|1046.03|1050.74|1045.34|25
1655658580000|2022-06-19 17:09:40|1051.44|1046.04|1051.5|1046.1|1051.69|1046.29|1051.44|1046.04|27
1655658590000|2022-06-19 17:09:50|1051.53|1046.13|1050.69|1045.29|1051.57|1046.17|1050.65|1045.25|29
1655658600000|2022-06-19 17:10:00|1050.68|1045.28|1050.78|1045.38|1050.78|1045.38|1050.68|1045.28|17
1655658610000|2022-06-19 17:10:10|1050.77|1045.37|1051.1|1045.7|1051.1|1045.7|1050.69|1045.29|31
1655658620000|2022-06-19 17:10:20|1051.12|1045.72|1050.97|1045.57|1051.2|1045.8|1050.91|1045.51|21
1655658630000|2022-06-19 17:10:30|1050.94|1045.54|1051.33|1045.93|1051.33|1045.93|1050.93|1045.53|18
1655658640000|2022-06-19 17:10:40|1051.44|1046.04|1051.63|1046.23|1051.63|1046.23|1051.22|1045.82|28
1655658650000|2022-06-19 17:10:50|1051.69|1046.29|1051.83|1046.43|1051.93|1046.53|1051.6|1046.2|30
1655658660000|2022-06-19 17:11:00|1051.75|1046.35|1051.35|1045.95|1051.81|1046.41|1051.35|1045.95|9
1655658670000|2022-06-19 17:11:10|1051.18|1045.78|1050.5|1045.1|1051.18|1045.78|1050.41|1045.01|30
1655658680000|2022-06-19 17:11:20|1050.48|1045.08|1049.17|1043.77|1050.54|1045.14|1049.13|1043.73|31
1655658690000|2022-06-19 17:11:30|1049.12|1043.72|1050.01|1044.61|1050.01|1044.61|1049.12|1043.72|27
1655658700000|2022-06-19 17:11:40|1050|1044.6|1049.02|1043.62|1050.01|1044.61|1049.01|1043.61|25
1655658710000|2022-06-19 17:11:50|1049.03|1043.63|1048.76|1043.36|1049.05|1043.65|1048.72|1043.32|31
1655658720000|2022-06-19 17:12:00|1048.77|1043.37|1050.28|1044.88|1050.28|1044.88|1048.77|1043.37|32
1655658730000|2022-06-19 17:12:10|1050.27|1044.87|1049.98|1044.58|1050.34|1044.94|1049.79|1044.39|34
1655658740000|2022-06-19 17:12:20|1050|1044.6|1049.85|1044.45|1050.05|1044.65|1049.75|1044.35|28
1655658750000|2022-06-19 17:12:30|1049.86|1044.46|1049.8|1044.4|1049.88|1044.48|1049.76|1044.36|24
1655658760000|2022-06-19 17:12:40|1049.75|1044.35|1049.77|1044.37|1050.13|1044.73|1049.69|1044.29|31
1655658770000|2022-06-19 17:12:50|1049.79|1044.39|1049.64|1044.24|1049.83|1044.43|1049.64|1044.24|22
1655658780000|2022-06-19 17:13:00|1049.65|1044.25|1050.94|1045.54|1050.96|1045.56|1049.65|1044.25|32
1655658790000|2022-06-19 17:13:10|1050.95|1045.55|1050.7|1045.3|1050.95|1045.55|1050.6|1045.2|30
1655658800000|2022-06-19 17:13:20|1050.69|1045.29|1050.68|1045.28|1050.79|1045.39|1050.36|1044.96|27
1655658810000|2022-06-19 17:13:30|1050.59|1045.19|1050.38|1044.98|1050.66|1045.26|1050.18|1044.78|29
1655658820000|2022-06-19 17:13:40|1050.41|1045.01|1050.56|1045.16|1050.7|1045.3|1050.35|1044.95|24
1655658830000|2022-06-19 17:13:50|1050.55|1045.15|1050.99|1045.59|1050.99|1045.59|1050.52|1045.12|19
1655658840000|2022-06-19 17:14:00|1051.01|1045.61|1051.13|1045.73|1051.24|1045.84|1050.98|1045.58|28
1655658850000|2022-06-19 17:14:10|1051.09|1045.69|1050.88|1045.48|1051.09|1045.69|1050.83|1045.43|20
1655658860000|2022-06-19 17:14:20|1050.84|1045.44|1050.52|1045.12|1050.84|1045.44|1050.39|1044.99|27
1655658870000|2022-06-19 17:14:30|1050.48|1045.08|1050.63|1045.23|1050.63|1045.23|1050.48|1045.08|13
1655658880000|2022-06-19 17:14:40|1050.62|1045.22|1050.72|1045.32|1050.72|1045.32|1050.5|1045.1|17
1655658890000|2022-06-19 17:14:50|1050.73|1045.33|1050.73|1045.33|1050.76|1045.36|1050.71|1045.31|25
1655658900000|2022-06-19 17:15:00|1050.74|1045.34|1051.32|1045.92|1051.5|1046.1|1050.73|1045.33|32
1655658910000|2022-06-19 17:15:10|1051.35|1045.95|1049.71|1044.31|1051.39|1045.99|1049.24|1043.84|35
1655658920000|2022-06-19 17:15:20|1049.73|1044.33|1050.12|1044.72|1050.12|1044.72|1049.38|1043.98|29
1655658930000|2022-06-19 17:15:30|1050.08|1044.68|1050.96|1045.56|1051.08|1045.68|1050.07|1044.67|31
1655658940000|2022-06-19 17:15:40|1050.85|1045.45|1050.85|1045.45|1051.14|1045.74|1050.8|1045.4|33
1655658950000|2022-06-19 17:15:50|1050.86|1045.46|1050.71|1045.31|1051|1045.6|1050.58|1045.18|27
1655658960000|2022-06-19 17:16:00|1050.75|1045.35|1051.38|1045.98|1051.39|1045.99|1050.68|1045.28|33
1655658970000|2022-06-19 17:16:10|1051.39|1045.99|1051.37|1045.97|1051.73|1046.33|1051.27|1045.87|33
1655658980000|2022-06-19 17:16:20|1051.38|1045.98|1051.23|1045.83|1051.42|1046.02|1051.21|1045.81|23
1655658990000|2022-06-19 17:16:30|1051.14|1045.74|1050.92|1045.52|1051.16|1045.76|1050.8|1045.4|27
1655659000000|2022-06-19 17:16:40|1050.91|1045.51|1050.81|1045.41|1050.95|1045.55|1050.81|1045.41|23
1655659010000|2022-06-19 17:16:50|1050.84|1045.44|1051.59|1046.19|1051.63|1046.23|1050.8|1045.4|24
1655659020000|2022-06-19 17:17:00|1051.67|1046.27|1051.54|1046.14|1051.73|1046.33|1051.48|1046.08|32
1655659030000|2022-06-19 17:17:10|1051.5|1046.1|1051.66|1046.26|1051.77|1046.37|1051.27|1045.87|33
1655659040000|2022-06-19 17:17:20|1051.67|1046.27|1050.66|1045.26|1051.67|1046.27|1050.54|1045.14|33
1655659050000|2022-06-19 17:17:30|1050.68|1045.28|1050.45|1045.05|1050.72|1045.32|1050.39|1044.99|30
1655659060000|2022-06-19 17:17:40|1050.56|1045.16|1050.57|1045.17|1050.68|1045.28|1050.5|1045.1|23
1655659070000|2022-06-19 17:17:50|1050.58|1045.18|1050.15|1044.75|1050.66|1045.26|1050.15|1044.75|27
1655659080000|2022-06-19 17:18:00|1050.05|1044.65|1048.91|1043.51|1050.05|1044.65|1048.9|1043.5|31
1655659090000|2022-06-19 17:18:10|1048.85|1043.45|1048.92|1043.52|1049.28|1043.88|1048.69|1043.29|37
1655659100000|2022-06-19 17:18:20|1048.9|1043.5|1048.3|1042.9|1048.9|1043.5|1048.05|1042.65|37
1655659110000|2022-06-19 17:18:30|1048.27|1042.87|1048.23|1042.83|1048.56|1043.16|1047.58|1042.18|38
1655659120000|2022-06-19 17:18:40|1048.2|1042.8|1048.67|1043.27|1048.67|1043.27|1047.97|1042.57|34
1655659130000|2022-06-19 17:18:50|1048.77|1043.37|1049.93|1044.53|1050.21|1044.81|1048.75|1043.35|37
1655659140000|2022-06-19 17:19:00|1049.92|1044.52|1049.93|1044.53|1049.97|1044.57|1049.52|1044.12|32
1655659150000|2022-06-19 17:19:10|1049.94|1044.54|1050.51|1045.11|1050.73|1045.33|1049.94|1044.54|28
1655659160000|2022-06-19 17:19:20|1050.52|1045.12|1050.2|1044.8|1050.52|1045.12|1050.03|1044.63|32
1655659170000|2022-06-19 17:19:30|1050.27|1044.87|1049.82|1044.42|1050.38|1044.98|1049.54|1044.14|34
1655659180000|2022-06-19 17:19:40|1049.81|1044.41|1049.98|1044.58|1050.08|1044.68|1049.71|1044.31|32
1655659190000|2022-06-19 17:19:50|1049.99|1044.59|1049.93|1044.53|1049.99|1044.59|1049.79|1044.39|27
1655659200000|2022-06-19 17:20:00|1049.97|1044.57|1050.32|1044.92|1050.56|1045.16|1049.92|1044.52|31
1655659210000|2022-06-19 17:20:10|1050.34|1044.94|1050.47|1045.07|1050.47|1045.07|1049.93|1044.53|29
1655659220000|2022-06-19 17:20:20|1050.57|1045.17|1050.6|1045.2|1050.6|1045.2|1050.47|1045.07|25
1655659230000|2022-06-19 17:20:30|1050.59|1045.19|1052.51|1047.11|1052.66|1047.26|1050.59|1045.19|36
1655659240000|2022-06-19 17:20:40|1052.64|1047.24|1052.44|1047.04|1053.34|1047.94|1051.99|1046.59|38
1655659250000|2022-06-19 17:20:50|1052.57|1047.17|1052.75|1047.35|1052.75|1047.35|1052.27|1046.87|30
1655659260000|2022-06-19 17:21:00|1052.76|1047.36|1053.95|1048.55|1054.11|1048.71|1052.76|1047.36|32
1655659270000|2022-06-19 17:21:10|1053.89|1048.49|1053.4|1048|1054.04|1048.64|1052.74|1047.34|33
1655659280000|2022-06-19 17:21:20|1053.43|1048.03|1053.66|1048.26|1054.06|1048.66|1053.43|1048.03|33
1655659290000|2022-06-19 17:21:30|1053.51|1048.11|1051.85|1046.45|1053.55|1048.15|1051.85|1046.45|35
1655659300000|2022-06-19 17:21:40|1051.83|1046.43|1051.24|1045.84|1051.87|1046.47|1051.13|1045.73|37
1655659310000|2022-06-19 17:21:50|1051.25|1045.85|1050.18|1044.78|1051.25|1045.85|1050.14|1044.74|35
1655659320000|2022-06-19 17:22:00|1050.23|1044.83|1048.35|1042.95|1050.27|1044.87|1048.35|1042.95|35
1655659330000|2022-06-19 17:22:10|1048.31|1042.91|1048.87|1043.47|1048.9|1043.5|1048.14|1042.74|34
1655659340000|2022-06-19 17:22:20|1048.88|1043.48|1048.79|1043.39|1048.91|1043.51|1048.4|1043|32
1655659350000|2022-06-19 17:22:30|1048.78|1043.38|1048.38|1042.98|1048.79|1043.39|1048.29|1042.89|35
1655659360000|2022-06-19 17:22:40|1048.32|1042.92|1047.83|1042.43|1048.48|1043.08|1047.83|1042.43|31
1655659370000|2022-06-19 17:22:50|1047.85|1042.45|1047.83|1042.43|1048.19|1042.79|1047.8|1042.4|34
1655659380000|2022-06-19 17:23:00|1047.79|1042.39|1048.77|1043.37|1048.77|1043.37|1047.6|1042.2|29
1655659390000|2022-06-19 17:23:10|1048.82|1043.42|1049.57|1044.17|1049.7|1044.3|1048.82|1043.42|33
1655659400000|2022-06-19 17:23:20|1049.55|1044.15|1049.05|1043.65|1049.66|1044.26|1049.05|1043.65|32
1655659410000|2022-06-19 17:23:30|1049.14|1043.74|1050.06|1044.66|1050.06|1044.66|1048.94|1043.54|36
1655659420000|2022-06-19 17:23:40|1049.96|1044.56|1049.96|1044.56|1050.1|1044.7|1049.85|1044.45|28
1655659430000|2022-06-19 17:23:50|1050|1044.6|1049.47|1044.07|1050.04|1044.64|1049.41|1044.01|36
1655659440000|2022-06-19 17:24:00|1049.3|1043.9|1049.94|1044.54|1049.96|1044.56|1049.3|1043.9|30
1655659450000|2022-06-19 17:24:10|1049.95|1044.55|1049.95|1044.55|1050|1044.6|1049.91|1044.51|20
1655659460000|2022-06-19 17:24:20|1049.96|1044.56|1050.72|1045.32|1051.1|1045.7|1049.95|1044.55|34
1655659470000|2022-06-19 17:24:30|1050.65|1045.25|1050.45|1045.05|1050.65|1045.25|1050.28|1044.88|32
1655659480000|2022-06-19 17:24:40|1050.47|1045.07|1050.86|1045.46|1050.91|1045.51|1050.38|1044.98|27
1655659490000|2022-06-19 17:24:50|1050.89|1045.49|1050.29|1044.89|1051|1045.6|1050.29|1044.89|29
1655659500000|2022-06-19 17:25:00|1050.33|1044.93|1050.95|1045.55|1051.21|1045.81|1050.33|1044.93|32
1655659510000|2022-06-19 17:25:10|1050.86|1045.46|1050.86|1045.46|1050.96|1045.56|1050.62|1045.22|32
1655659520000|2022-06-19 17:25:20|1050.85|1045.45|1050.98|1045.58|1050.98|1045.58|1050.85|1045.45|17
1655659530000|2022-06-19 17:25:30|1050.96|1045.56|1050.98|1045.58|1050.99|1045.59|1050.91|1045.51|22
1655659540000|2022-06-19 17:25:40|1050.97|1045.57|1051.19|1045.79|1051.42|1046.02|1050.97|1045.57|26
1655659550000|2022-06-19 17:25:50|1051.18|1045.78|1051.04|1045.64|1051.33|1045.93|1050.79|1045.39|37
1655659560000|2022-06-19 17:26:00|1051.06|1045.66|1050.73|1045.33|1051.24|1045.84|1050.65|1045.25|35
1655659570000|2022-06-19 17:26:10|1050.5|1045.1|1050.63|1045.23|1050.73|1045.33|1050.26|1044.86|28
1655659580000|2022-06-19 17:26:20|1050.65|1045.25|1050.51|1045.11|1050.65|1045.25|1050.3|1044.9|32
1655659590000|2022-06-19 17:26:30|1050.52|1045.12|1050.48|1045.08|1050.53|1045.13|1050.45|1045.05|22
1655659600000|2022-06-19 17:26:40|1050.47|1045.07|1050.52|1045.12|1050.53|1045.13|1050.44|1045.04|18
1655659610000|2022-06-19 17:26:50|1050.53|1045.13|1051.23|1045.83|1051.23|1045.83|1050.53|1045.13|22
1655659620000|2022-06-19 17:27:00|1051.19|1045.79|1050.9|1045.5|1051.21|1045.81|1050.86|1045.46|21
1655659630000|2022-06-19 17:27:10|1050.89|1045.49|1051.44|1046.04|1051.46|1046.06|1050.86|1045.46|30
1655659640000|2022-06-19 17:27:20|1051.43|1046.03|1052.04|1046.64|1052.04|1046.64|1051.43|1046.03|34
1655659650000|2022-06-19 17:27:30|1052.1|1046.7|1052.13|1046.73|1052.61|1047.21|1052.1|1046.7|35
1655659660000|2022-06-19 17:27:40|1052.11|1046.71|1050.82|1045.42|1052.11|1046.71|1050.82|1045.42|36
1655659670000|2022-06-19 17:27:50|1050.86|1045.46|1050.84|1045.44|1051.3|1045.9|1050.8|1045.4|33
1655659680000|2022-06-19 17:28:00|1050.85|1045.45|1049.98|1044.58|1050.85|1045.45|1049.94|1044.54|29
1655659690000|2022-06-19 17:28:10|1049.99|1044.59|1050.98|1045.58|1051.13|1045.73|1049.99|1044.59|36
1655659700000|2022-06-19 17:28:20|1050.92|1045.52|1051|1045.6|1051.35|1045.95|1050.9|1045.5|34
1655659710000|2022-06-19 17:28:30|1050.97|1045.57|1051.98|1046.58|1051.98|1046.58|1050.97|1045.57|30
1655659720000|2022-06-19 17:28:40|1051.96|1046.56|1051.86|1046.46|1051.96|1046.56|1051.77|1046.37|23
1655659730000|2022-06-19 17:28:50|1051.85|1046.45|1051.93|1046.53|1051.93|1046.53|1051.83|1046.43|29
1655659740000|2022-06-19 17:29:00|1051.92|1046.52|1051.43|1046.03|1051.93|1046.53|1051.43|1046.03|25
1655659750000|2022-06-19 17:29:10|1051.42|1046.02|1050.75|1045.35|1051.42|1046.02|1050.63|1045.23|32
1655659760000|2022-06-19 17:29:20|1050.77|1045.37|1051.67|1046.27|1051.67|1046.27|1050.74|1045.34|25
1655659770000|2022-06-19 17:29:30|1051.68|1046.28|1051.74|1046.34|1051.96|1046.56|1051.6|1046.2|30
1655659780000|2022-06-19 17:29:40|1051.72|1046.32|1051.77|1046.37|1051.9|1046.5|1051.64|1046.24|31
1655659790000|2022-06-19 17:29:50|1051.76|1046.36|1051.41|1046.01|1051.83|1046.43|1051.4|1046|26
1655659800000|2022-06-19 17:30:00|1051.39|1045.99|1051.07|1045.67|1051.64|1046.24|1051.06|1045.66|28
1655659810000|2022-06-19 17:30:10|1051.06|1045.66|1050.25|1044.85|1051.08|1045.68|1050.25|1044.85|27
1655659820000|2022-06-19 17:30:20|1050.21|1044.81|1050.19|1044.79|1050.26|1044.86|1050.16|1044.76|28
1655659830000|2022-06-19 17:30:30|1050.22|1044.82|1052.45|1047.05|1052.48|1047.08|1050.22|1044.82|32
1655659840000|2022-06-19 17:30:40|1052.23|1046.83|1053.06|1047.66|1053.66|1048.26|1052.08|1046.68|37
1655659850000|2022-06-19 17:30:50|1053.03|1047.63|1052.91|1047.51|1053.05|1047.65|1052.43|1047.03|37
1655659860000|2022-06-19 17:31:00|1053.01|1047.61|1053.52|1048.12|1053.56|1048.16|1052.73|1047.33|37
1655659870000|2022-06-19 17:31:10|1053.54|1048.14|1053.62|1048.22|1053.63|1048.23|1052.85|1047.45|33
1655659880000|2022-06-19 17:31:20|1053.61|1048.21|1052.43|1047.03|1053.63|1048.23|1052.39|1046.99|27
1655659890000|2022-06-19 17:31:30|1052.46|1047.06|1051.92|1046.52|1052.46|1047.06|1051.83|1046.43|27
1655659900000|2022-06-19 17:31:40|1051.93|1046.53|1051.77|1046.37|1051.96|1046.56|1051.65|1046.25|31
1655659910000|2022-06-19 17:31:50|1051.76|1046.36|1051.62|1046.22|1051.88|1046.48|1051.61|1046.21|32
1655659920000|2022-06-19 17:32:00|1051.61|1046.21|1050.84|1045.44|1051.62|1046.22|1050.81|1045.41|29
1655659930000|2022-06-19 17:32:10|1050.83|1045.43|1049.32|1043.92|1050.87|1045.47|1049.3|1043.9|37
1655659940000|2022-06-19 17:32:20|1049.31|1043.91|1047.91|1042.51|1049.31|1043.91|1047.91|1042.51|37
1655659950000|2022-06-19 17:32:30|1047.92|1042.52|1048.97|1043.57|1048.97|1043.57|1047.89|1042.49|30
1655659960000|2022-06-19 17:32:40|1048.74|1043.34|1049.13|1043.73|1049.13|1043.73|1048.35|1042.95|35
1655659970000|2022-06-19 17:32:50|1049.14|1043.74|1048.58|1043.18|1049.29|1043.89|1048.47|1043.07|35
1655659980000|2022-06-19 17:33:00|1048.51|1043.11|1048.75|1043.35|1048.96|1043.56|1048.45|1043.05|31
1655659990000|2022-06-19 17:33:10|1048.77|1043.37|1048.69|1043.29|1048.77|1043.37|1048.67|1043.27|27
1655660000000|2022-06-19 17:33:20|1048.71|1043.31|1048.47|1043.07|1048.78|1043.38|1048.02|1042.62|29
1655660010000|2022-06-19 17:33:30|1048.52|1043.12|1048.52|1043.12|1048.64|1043.24|1048.34|1042.94|35
1655660020000|2022-06-19 17:33:40|1048.56|1043.16|1048.49|1043.09|1048.56|1043.16|1048.41|1043.01|27
1655660030000|2022-06-19 17:33:50|1048.43|1043.03|1048.61|1043.21|1048.62|1043.22|1048.43|1043.03|26
1655660040000|2022-06-19 17:34:00|1048.69|1043.29|1048.06|1042.66|1048.99|1043.59|1048.06|1042.66|33
1655660050000|2022-06-19 17:34:10|1048.02|1042.62|1046.2|1040.8|1048.02|1042.62|1045.63|1040.23|38
1655660060000|2022-06-19 17:34:20|1046|1040.6|1045.53|1040.13|1046.06|1040.66|1045.53|1040.13|36
1655660070000|2022-06-19 17:34:30|1045.52|1040.12|1045.94|1040.54|1045.99|1040.59|1045.34|1039.94|32
1655660080000|2022-06-19 17:34:40|1045.91|1040.51|1046.03|1040.63|1046.11|1040.71|1045.82|1040.42|28
1655660090000|2022-06-19 17:34:50|1046.07|1040.67|1046.31|1040.91|1046.4|1041|1046.07|1040.67|28
1655660100000|2022-06-19 17:35:00|1046.32|1040.92|1046.66|1041.26|1046.66|1041.26|1046.11|1040.71|34
1655660110000|2022-06-19 17:35:10|1046.67|1041.27|1046.75|1041.35|1046.75|1041.35|1046.67|1041.27|9
1655660120000|2022-06-19 17:35:20|1046.74|1041.34|1047.93|1042.53|1048|1042.6|1046.74|1041.34|28
1655660130000|2022-06-19 17:35:30|1047.95|1042.55|1047.31|1041.91|1048.46|1043.06|1047.31|1041.91|30
1655660140000|2022-06-19 17:35:40|1047.29|1041.89|1047.24|1041.84|1047.44|1042.04|1046.99|1041.59|29
1655660150000|2022-06-19 17:35:50|1047.23|1041.83|1047.55|1042.15|1047.55|1042.15|1047.16|1041.76|28
1655660160000|2022-06-19 17:36:00|1047.74|1042.34|1047.39|1041.99|1047.81|1042.41|1047.27|1041.87|28
1655660170000|2022-06-19 17:36:10|1047.37|1041.97|1046.42|1041.02|1047.37|1041.97|1045.92|1040.52|33
1655660180000|2022-06-19 17:36:20|1046.43|1041.03|1047.32|1041.92|1047.37|1041.97|1046.43|1041.03|34
1655660190000|2022-06-19 17:36:30|1047.33|1041.93|1047.01|1041.61|1047.41|1042.01|1047.01|1041.61|27
1655660200000|2022-06-19 17:36:40|1047.02|1041.62|1046.9|1041.5|1047.08|1041.68|1046.9|1041.5|28
1655660210000|2022-06-19 17:36:50|1046.75|1041.35|1047.31|1041.91|1047.31|1041.91|1046.7|1041.3|22
1655660220000|2022-06-19 17:37:00|1047.32|1041.92|1047.19|1041.79|1047.46|1042.06|1047.15|1041.75|34
1655660230000|2022-06-19 17:37:10|1047.2|1041.8|1047.26|1041.86|1047.34|1041.94|1047.08|1041.68|22
1655660240000|2022-06-19 17:37:20|1047.27|1041.87|1047.26|1041.86|1047.33|1041.93|1047.24|1041.84|25
1655660250000|2022-06-19 17:37:30|1047.27|1041.87|1048.05|1042.65|1048.25|1042.85|1047.22|1041.82|37
1655660260000|2022-06-19 17:37:40|1048.04|1042.64|1048.04|1042.64|1048.12|1042.72|1047.63|1042.23|32
1655660270000|2022-06-19 17:37:50|1048.05|1042.65|1047.33|1041.93|1048.09|1042.69|1047.24|1041.84|29
1655660280000|2022-06-19 17:38:00|1047.31|1041.91|1047.98|1042.58|1047.98|1042.58|1047.23|1041.83|28
1655660290000|2022-06-19 17:38:10|1047.99|1042.59|1049.51|1044.11|1049.53|1044.13|1047.99|1042.59|28
1655660300000|2022-06-19 17:38:20|1049.53|1044.13|1048.57|1043.17|1049.59|1044.19|1048.49|1043.09|35
1655660310000|2022-06-19 17:38:30|1048.54|1043.14|1048.76|1043.36|1049|1043.6|1048.54|1043.14|32
1655660320000|2022-06-19 17:38:40|1048.81|1043.41|1048.08|1042.68|1048.83|1043.43|1047.93|1042.53|33
1655660330000|2022-06-19 17:38:50|1048.09|1042.69|1048.51|1043.11|1048.55|1043.15|1048.08|1042.68|26
1655660340000|2022-06-19 17:39:00|1048.54|1043.14|1048.4|1043|1048.68|1043.28|1048.26|1042.86|24
1655660350000|2022-06-19 17:39:10|1048.44|1043.04|1048.72|1043.32|1048.75|1043.35|1048.44|1043.04|23
1655660360000|2022-06-19 17:39:20|1048.87|1043.47|1049.83|1044.43|1049.85|1044.45|1048.87|1043.47|24
1655660370000|2022-06-19 17:39:30|1049.81|1044.41|1049.66|1044.26|1049.82|1044.42|1049.46|1044.06|27
1655660380000|2022-06-19 17:39:40|1049.74|1044.34|1050.07|1044.67|1050.27|1044.87|1049.71|1044.31|32
1655660390000|2022-06-19 17:39:50|1049.97|1044.57|1049.49|1044.09|1049.97|1044.57|1049.25|1043.85|32
1655660400000|2022-06-19 17:40:00|1049.54|1044.14|1049.79|1044.39|1049.97|1044.57|1049.52|1044.12|29
1655660410000|2022-06-19 17:40:10|1049.85|1044.45|1049.35|1043.95|1049.9|1044.5|1049.34|1043.94|23
1655660420000|2022-06-19 17:40:20|1049.38|1043.98|1049.82|1044.42|1049.85|1044.45|1049.38|1043.98|27
1655660430000|2022-06-19 17:40:30|1049.83|1044.43|1049.81|1044.41|1049.93|1044.53|1049.75|1044.35|24
1655660440000|2022-06-19 17:40:40|1049.82|1044.42|1049.93|1044.53|1049.93|1044.53|1049.79|1044.39|21
1655660450000|2022-06-19 17:40:50|1049.94|1044.54|1050.58|1045.18|1050.58|1045.18|1049.94|1044.54|32
1655660460000|2022-06-19 17:41:00|1050.66|1045.26|1050.36|1044.96|1050.71|1045.31|1050.33|1044.93|31
1655660470000|2022-06-19 17:41:10|1050.35|1044.95|1049.78|1044.38|1050.35|1044.95|1049.78|1044.38|26
1655660480000|2022-06-19 17:41:20|1049.62|1044.22|1050.05|1044.65|1050.05|1044.65|1049.46|1044.06|31
1655660490000|2022-06-19 17:41:30|1050.04|1044.64|1049.65|1044.25|1050.06|1044.66|1049.62|1044.22|28
1655660500000|2022-06-19 17:41:40|1049.64|1044.24|1049.66|1044.26|1049.66|1044.26|1049.52|1044.12|33
1655660510000|2022-06-19 17:41:50|1049.72|1044.32|1049.64|1044.24|1050.27|1044.87|1049.64|1044.24|22
1655660520000|2022-06-19 17:42:00|1049.58|1044.18|1049.04|1043.64|1049.58|1044.18|1048.62|1043.22|31
1655660530000|2022-06-19 17:42:10|1048.83|1043.43|1048.65|1043.25|1048.89|1043.49|1048.65|1043.25|28
1655660540000|2022-06-19 17:42:20|1048.64|1043.24|1048.37|1042.97|1048.69|1043.29|1048.37|1042.97|21
1655660550000|2022-06-19 17:42:30|1048.35|1042.95|1048.12|1042.72|1048.87|1043.47|1048.09|1042.69|26
1655660560000|2022-06-19 17:42:40|1048.21|1042.81|1048.55|1043.15|1048.68|1043.28|1048.21|1042.81|21
1655660570000|2022-06-19 17:42:50|1048.62|1043.22|1048.66|1043.26|1048.82|1043.42|1048.6|1043.2|22
1655660580000|2022-06-19 17:43:00|1048.67|1043.27|1050.52|1045.12|1050.52|1045.12|1048.67|1043.27|34
1655660590000|2022-06-19 17:43:10|1050.65|1045.25|1050.56|1045.16|1051.17|1045.77|1050.31|1044.91|36
1655660600000|2022-06-19 17:43:20|1050.59|1045.19|1049.92|1044.52|1050.73|1045.33|1049.87|1044.47|36
1655660610000|2022-06-19 17:43:30|1049.95|1044.55|1049.92|1044.52|1050.05|1044.65|1049.71|1044.31|25
1655660620000|2022-06-19 17:43:40|1049.93|1044.53|1050.2|1044.8|1050.58|1045.18|1049.93|1044.53|29
1655660630000|2022-06-19 17:43:50|1050.22|1044.82|1050.04|1044.64|1050.29|1044.89|1049.97|1044.57|26
1655660640000|2022-06-19 17:44:00|1050.07|1044.67|1050.74|1045.34|1050.74|1045.34|1050.07|1044.67|30
1655660650000|2022-06-19 17:44:10|1050.75|1045.35|1050.88|1045.48|1051.15|1045.75|1050.75|1045.35|26
1655660660000|2022-06-19 17:44:20|1050.9|1045.5|1051.1|1045.7|1051.16|1045.76|1050.81|1045.41|27
1655660670000|2022-06-19 17:44:30|1051.12|1045.72|1050.59|1045.19|1051.13|1045.73|1050.5|1045.1|26
1655660680000|2022-06-19 17:44:40|1050.61|1045.21|1050.54|1045.14|1050.72|1045.32|1050.53|1045.13|22
1655660690000|2022-06-19 17:44:50|1050.53|1045.13|1050.76|1045.36|1050.78|1045.38|1050.52|1045.12|26
1655660700000|2022-06-19 17:45:00|1050.78|1045.38|1051.25|1045.85|1051.5|1046.1|1050.09|1044.69|35
1655660710000|2022-06-19 17:45:10|1051.24|1045.84|1050.59|1045.19|1051.45|1046.05|1050.59|1045.19|30
1655660720000|2022-06-19 17:45:20|1050.6|1045.2|1049.47|1044.07|1050.65|1045.25|1049.47|1044.07|33
1655660730000|2022-06-19 17:45:30|1049.43|1044.03|1048.36|1042.96|1049.43|1044.03|1048.22|1042.82|36
1655660740000|2022-06-19 17:45:40|1048.34|1042.94|1048.33|1042.93|1048.46|1043.06|1048.32|1042.92|23
1655660750000|2022-06-19 17:45:50|1048.3|1042.9|1047.47|1042.07|1048.32|1042.92|1047.45|1042.05|28
1655660760000|2022-06-19 17:46:00|1047.46|1042.06|1047.99|1042.59|1048.33|1042.93|1047.39|1041.99|37
1655660770000|2022-06-19 17:46:10|1047.97|1042.57|1048.39|1042.99|1048.65|1043.25|1047.89|1042.49|30
1655660780000|2022-06-19 17:46:20|1048.42|1043.02|1047.99|1042.59|1048.46|1043.06|1047.96|1042.56|27
1655660790000|2022-06-19 17:46:30|1048|1042.6|1047.38|1041.98|1048.17|1042.77|1047.38|1041.98|30
1655660800000|2022-06-19 17:46:40|1047.36|1041.96|1048.78|1043.38|1048.8|1043.4|1046.85|1041.45|34
1655660810000|2022-06-19 17:46:50|1048.86|1043.46|1049.99|1044.59|1050.32|1044.92|1048.86|1043.46|38
1655660820000|2022-06-19 17:47:00|1050.02|1044.62|1049.85|1044.45|1050.04|1044.64|1049.41|1044.01|35
1655660830000|2022-06-19 17:47:10|1049.86|1044.46|1049.32|1043.92|1049.86|1044.46|1048.91|1043.51|35
1655660840000|2022-06-19 17:47:20|1049.2|1043.8|1048.95|1043.55|1049.23|1043.83|1048.73|1043.33|37
1655660850000|2022-06-19 17:47:30|1048.89|1043.49|1049.09|1043.69|1049.54|1044.14|1048.75|1043.35|37
1655660860000|2022-06-19 17:47:40|1049.1|1043.7|1049.75|1044.35|1049.78|1044.38|1048.72|1043.32|36
1655660870000|2022-06-19 17:47:50|1049.76|1044.36|1049.8|1044.4|1049.92|1044.52|1049.48|1044.08|28
1655660880000|2022-06-19 17:48:00|1049.74|1044.34|1049.55|1044.15|1049.94|1044.54|1049.5|1044.1|34
1655660890000|2022-06-19 17:48:10|1049.57|1044.17|1050.05|1044.65|1050.12|1044.72|1049.57|1044.17|27
1655660900000|2022-06-19 17:48:20|1049.97|1044.57|1050.56|1045.16|1050.83|1045.43|1049.97|1044.57|32
1655660910000|2022-06-19 17:48:30|1050.54|1045.14|1049.91|1044.51|1050.55|1045.15|1049.83|1044.43|30
1655660920000|2022-06-19 17:48:40|1049.89|1044.49|1049.13|1043.73|1049.89|1044.49|1049.1|1043.7|28
1655660930000|2022-06-19 17:48:50|1049.12|1043.72|1049|1043.6|1049.37|1043.97|1049|1043.6|30
1655660940000|2022-06-19 17:49:00|1048.94|1043.54|1048.27|1042.87|1048.94|1043.54|1048.18|1042.78|31
1655660950000|2022-06-19 17:49:10|1048.49|1043.09|1048.42|1043.02|1049.27|1043.87|1048.42|1043.02|31
1655660960000|2022-06-19 17:49:20|1048.39|1042.99|1048.09|1042.69|1048.54|1043.14|1048.04|1042.64|33
1655660970000|2022-06-19 17:49:30|1048.17|1042.77|1047.98|1042.58|1048.17|1042.77|1047.95|1042.55|28
1655660980000|2022-06-19 17:49:40|1047.97|1042.57|1048.11|1042.71|1048.19|1042.79|1047.95|1042.55|29
1655660990000|2022-06-19 17:49:50|1048.09|1042.69|1048.07|1042.67|1048.14|1042.74|1048.01|1042.61|27
1655661000000|2022-06-19 17:50:00|1048.06|1042.66|1047.86|1042.46|1048.55|1043.15|1047.74|1042.34|33
1655661010000|2022-06-19 17:50:10|1047.87|1042.47|1047.9|1042.5|1047.96|1042.56|1047.73|1042.33|31
1655661020000|2022-06-19 17:50:20|1047.88|1042.48|1046.86|1041.46|1047.88|1042.48|1046.86|1041.46|30
1655661030000|2022-06-19 17:50:30|1046.82|1041.42|1047.14|1041.74|1047.15|1041.75|1046.7|1041.3|20
1655661040000|2022-06-19 17:50:40|1047.16|1041.76|1046.8|1041.4|1047.22|1041.82|1046.69|1041.29|33
1655661050000|2022-06-19 17:50:50|1046.73|1041.33|1047.19|1041.79|1047.21|1041.81|1046.59|1041.19|31
1655661060000|2022-06-19 17:51:00|1047.3|1041.9|1047.06|1041.66|1047.41|1042.01|1046.96|1041.56|32
1655661070000|2022-06-19 17:51:10|1046.92|1041.52|1046.78|1041.38|1046.92|1041.52|1046.7|1041.3|29
1655661080000|2022-06-19 17:51:20|1046.94|1041.54|1046.82|1041.42|1047.03|1041.63|1046.66|1041.26|28
1655661090000|2022-06-19 17:51:30|1046.83|1041.43|1046.96|1041.56|1047.07|1041.67|1046.83|1041.43|26
1655661100000|2022-06-19 17:51:40|1046.97|1041.57|1046.92|1041.52|1047.12|1041.72|1046.89|1041.49|24
1655661110000|2022-06-19 17:51:50|1046.8|1041.4|1046.82|1041.42|1046.85|1041.45|1046.65|1041.25|24
1655661120000|2022-06-19 17:52:00|1046.83|1041.43|1047.08|1041.68|1047.22|1041.82|1046.77|1041.37|24
1655661130000|2022-06-19 17:52:10|1047.07|1041.67|1046.72|1041.32|1047.08|1041.68|1046.68|1041.28|25
1655661140000|2022-06-19 17:52:20|1046.69|1041.29|1044.94|1039.54|1046.7|1041.3|1044.81|1039.41|32
1655661150000|2022-06-19 17:52:30|1045.1|1039.7|1046.1|1040.7|1046.1|1040.7|1044.78|1039.38|37
1655661160000|2022-06-19 17:52:40|1046.08|1040.68|1045.38|1039.98|1046.43|1041.03|1045.37|1039.97|35
1655661170000|2022-06-19 17:52:50|1045.32|1039.92|1045.34|1039.94|1045.34|1039.94|1045.11|1039.71|32
1655661180000|2022-06-19 17:53:00|1045.33|1039.93|1045.2|1039.8|1045.35|1039.95|1045.2|1039.8|28
1655661190000|2022-06-19 17:53:10|1045.18|1039.78|1046.35|1040.95|1046.36|1040.96|1045.18|1039.78|32
1655661200000|2022-06-19 17:53:20|1046.36|1040.96|1047.06|1041.66|1047.26|1041.86|1046.36|1040.96|30
1655661210000|2022-06-19 17:53:30|1047.08|1041.68|1046.94|1041.54|1047.2|1041.8|1046.93|1041.53|13
1655661220000|2022-06-19 17:53:40|1046.93|1041.53|1046.83|1041.43|1047.3|1041.9|1046.83|1041.43|31
1655661230000|2022-06-19 17:53:50|1046.91|1041.51|1046.75|1041.35|1047.25|1041.85|1046.75|1041.35|31
1655661240000|2022-06-19 17:54:00|1046.74|1041.34|1047.85|1042.45|1047.85|1042.45|1046.7|1041.3|26
1655661250000|2022-06-19 17:54:10|1047.93|1042.53|1047.96|1042.56|1048.13|1042.73|1047.85|1042.45|30
1655661260000|2022-06-19 17:54:20|1047.95|1042.55|1047.84|1042.44|1048.1|1042.7|1047.6|1042.2|29
1655661270000|2022-06-19 17:54:30|1047.85|1042.45|1047.99|1042.59|1048.35|1042.95|1047.85|1042.45|32
1655661280000|2022-06-19 17:54:40|1048|1042.6|1048.01|1042.61|1048.05|1042.65|1047.99|1042.59|20
1655661290000|2022-06-19 17:54:50|1047.99|1042.59|1047.81|1042.41|1048.29|1042.89|1047.81|1042.41|28
1655661300000|2022-06-19 17:55:00|1047.77|1042.37|1047.87|1042.47|1047.87|1042.47|1047.64|1042.24|22
1655661310000|2022-06-19 17:55:10|1047.88|1042.48|1047.98|1042.58|1048.73|1043.33|1047.88|1042.48|35
1655661320000|2022-06-19 17:55:20|1047.97|1042.57|1047.88|1042.48|1048.02|1042.62|1047.7|1042.3|32
1655661330000|2022-06-19 17:55:30|1047.87|1042.47|1047.49|1042.09|1047.87|1042.47|1047.48|1042.08|21
1655661340000|2022-06-19 17:55:40|1047.37|1041.97|1048.23|1042.83|1048.23|1042.83|1047.37|1041.97|30
1655661350000|2022-06-19 17:55:50|1048.36|1042.96|1048.55|1043.15|1048.8|1043.4|1048.36|1042.96|32
1655661360000|2022-06-19 17:56:00|1048.48|1043.08|1048.33|1042.93|1048.6|1043.2|1047.93|1042.53|31
1655661370000|2022-06-19 17:56:10|1048.37|1042.97|1046.8|1041.4|1048.61|1043.21|1046.78|1041.38|32
1655661380000|2022-06-19 17:56:20|1046.79|1041.39|1047.28|1041.88|1047.34|1041.94|1046.76|1041.36|31
1655661390000|2022-06-19 17:56:30|1047.29|1041.89|1046.92|1041.52|1047.29|1041.89|1046.89|1041.49|33
1655661400000|2022-06-19 17:56:40|1046.94|1041.54|1047.77|1042.37|1047.78|1042.38|1046.94|1041.54|33
1655661410000|2022-06-19 17:56:50|1047.79|1042.39|1048.19|1042.79|1048.2|1042.8|1047.79|1042.39|20
1655661420000|2022-06-19 17:57:00|1048.18|1042.78|1048.12|1042.72|1048.18|1042.78|1048.01|1042.61|19
1655661430000|2022-06-19 17:57:10|1048.1|1042.7|1048.23|1042.83|1048.23|1042.83|1048.1|1042.7|16
1655661440000|2022-06-19 17:57:20|1048.21|1042.81|1047.76|1042.36|1048.23|1042.83|1047.73|1042.33|22
1655661450000|2022-06-19 17:57:30|1047.78|1042.38|1047.64|1042.24|1047.79|1042.39|1047.58|1042.18|28
1655661460000|2022-06-19 17:57:40|1047.65|1042.25|1048.29|1042.89|1048.37|1042.97|1047.63|1042.23|22
1655661470000|2022-06-19 17:57:50|1048.35|1042.95|1048.34|1042.94|1048.45|1043.05|1048.29|1042.89|27
1655661480000|2022-06-19 17:58:00|1048.32|1042.92|1048.36|1042.96|1048.36|1042.96|1048.08|1042.68|25
1655661490000|2022-06-19 17:58:10|1048.37|1042.97|1049.03|1043.63|1049.03|1043.63|1048.33|1042.93|30
1655661500000|2022-06-19 17:58:20|1049.04|1043.64|1049.65|1044.25|1050.02|1044.62|1048.87|1043.47|37
1655661510000|2022-06-19 17:58:30|1049.55|1044.15|1049.52|1044.12|1049.57|1044.17|1049.33|1043.93|27
1655661520000|2022-06-19 17:58:40|1049.45|1044.05|1049.15|1043.75|1049.65|1044.25|1048.92|1043.52|33
1655661530000|2022-06-19 17:58:50|1049.14|1043.74|1048.59|1043.19|1049.14|1043.74|1048.52|1043.12|25
1655661540000|2022-06-19 17:59:00|1048.57|1043.17|1049.02|1043.62|1049.02|1043.62|1048.57|1043.17|24
1655661550000|2022-06-19 17:59:10|1049|1043.6|1049.92|1044.52|1049.92|1044.52|1049|1043.6|30
1655661560000|2022-06-19 17:59:20|1049.87|1044.47|1049.85|1044.45|1049.87|1044.47|1049.18|1043.78|33
1655661570000|2022-06-19 17:59:30|1049.88|1044.48|1049.82|1044.42|1049.88|1044.48|1049.61|1044.21|21
1655661580000|2022-06-19 17:59:40|1049.83|1044.43|1049.5|1044.1|1049.85|1044.45|1049.46|1044.06|30
1655661590000|2022-06-19 17:59:50|1049.51|1044.11|1049.16|1043.76|1049.6|1044.2|1049.16|1043.76|28
1655661600000|2022-06-19 18:00:00|1049.15|1043.75|1049.17|1043.77|1049.24|1043.84|1048.57|1043.17|35
1655661610000|2022-06-19 18:00:10|1049.28|1043.88|1049.74|1044.34|1049.74|1044.34|1049.28|1043.88|23
1655661620000|2022-06-19 18:00:20|1049.7|1044.3|1049.86|1044.46|1050.1|1044.7|1049.66|1044.26|26
1655661630000|2022-06-19 18:00:30|1049.83|1044.43|1049.9|1044.5|1049.97|1044.57|1049.83|1044.43|24
1655661640000|2022-06-19 18:00:40|1049.91|1044.51|1049.77|1044.37|1049.93|1044.53|1049.77|1044.37|25
1655661650000|2022-06-19 18:00:50|1049.81|1044.41|1049.87|1044.47|1049.88|1044.48|1049.75|1044.35|16
1655661660000|2022-06-19 18:01:00|1049.86|1044.46|1048.89|1043.49|1049.86|1044.46|1048.88|1043.48|33
1655661670000|2022-06-19 18:01:10|1048.96|1043.56|1049.4|1044|1049.41|1044.01|1048.96|1043.56|28
1655661680000|2022-06-19 18:01:20|1049.42|1044.02|1049.67|1044.27|1049.74|1044.34|1049.39|1043.99|20
1655661690000|2022-06-19 18:01:30|1049.66|1044.26|1050.26|1044.86|1050.26|1044.86|1049.58|1044.18|27
1655661700000|2022-06-19 18:01:40|1050.27|1044.87|1050.18|1044.78|1050.36|1044.96|1050.15|1044.75|30
1655661710000|2022-06-19 18:01:50|1050.19|1044.79|1049.53|1044.13|1050.22|1044.82|1049.53|1044.13|33
1655661720000|2022-06-19 18:02:00|1049.31|1043.91|1048.24|1042.84|1049.31|1043.91|1048.24|1042.84|33
1655661730000|2022-06-19 18:02:10|1048.2|1042.8|1047.95|1042.55|1048.31|1042.91|1047.93|1042.53|36
1655661740000|2022-06-19 18:02:20|1047.96|1042.56|1047.77|1042.37|1047.96|1042.56|1047.76|1042.36|27
1655661750000|2022-06-19 18:02:30|1047.79|1042.39|1048.39|1042.99|1048.55|1043.15|1047.75|1042.35|32
1655661760000|2022-06-19 18:02:40|1048.33|1042.93|1047.95|1042.55|1048.36|1042.96|1047.94|1042.54|26
1655661770000|2022-06-19 18:02:50|1047.94|1042.54|1047.97|1042.57|1047.99|1042.59|1047.89|1042.49|25
1655661780000|2022-06-19 18:03:00|1047.96|1042.56|1048|1042.6|1048|1042.6|1047.44|1042.04|31
1655661790000|2022-06-19 18:03:10|1048.03|1042.63|1047.63|1042.23|1048.05|1042.65|1047.48|1042.08|31
1655661800000|2022-06-19 18:03:20|1047.62|1042.22|1047.69|1042.29|1047.84|1042.44|1047.54|1042.14|21
1655661810000|2022-06-19 18:03:30|1047.7|1042.3|1047.72|1042.32|1047.86|1042.46|1047.6|1042.2|25
1655661820000|2022-06-19 18:03:40|1047.73|1042.33|1047.8|1042.4|1047.87|1042.47|1047.72|1042.32|15
1655661830000|2022-06-19 18:03:50|1047.75|1042.35|1047.83|1042.43|1047.84|1042.44|1047.75|1042.35|7
1655661840000|2022-06-19 18:04:00|1047.84|1042.44|1047.85|1042.45|1047.85|1042.45|1047.83|1042.43|11
1655661850000|2022-06-19 18:04:10|1047.84|1042.44|1048.38|1042.98|1048.39|1042.99|1047.79|1042.39|18
1655661860000|2022-06-19 18:04:20|1048.37|1042.97|1047.89|1042.49|1048.37|1042.97|1047.86|1042.46|28
1655661870000|2022-06-19 18:04:30|1047.88|1042.48|1047.88|1042.48|1047.89|1042.49|1047.56|1042.16|20
1655661880000|2022-06-19 18:04:40|1047.89|1042.49|1047.81|1042.41|1047.89|1042.49|1047.71|1042.31|22
1655661890000|2022-06-19 18:04:50|1047.8|1042.4|1047.77|1042.37|1047.84|1042.44|1047.7|1042.3|25
1655661900000|2022-06-19 18:05:00|1047.78|1042.38|1048.2|1042.8|1048.2|1042.8|1047.72|1042.32|21
1655661910000|2022-06-19 18:05:10|1048.33|1042.93|1049.13|1043.73|1049.38|1043.98|1048.16|1042.76|32
1655661920000|2022-06-19 18:05:20|1049.14|1043.74|1049.69|1044.29|1049.69|1044.29|1048.74|1043.34|33
1655661930000|2022-06-19 18:05:30|1049.72|1044.32|1049.93|1044.53|1049.99|1044.59|1049.72|1044.32|28
1655661940000|2022-06-19 18:05:40|1049.94|1044.54|1049.85|1044.45|1049.94|1044.54|1049.72|1044.32|29
1655661950000|2022-06-19 18:05:50|1049.98|1044.58|1050.06|1044.66|1050.43|1045.03|1049.98|1044.58|33
1655661960000|2022-06-19 18:06:00|1050.08|1044.68|1050|1044.6|1050.13|1044.73|1049.95|1044.55|31
1655661970000|2022-06-19 18:06:10|1050.08|1044.68|1050.59|1045.19|1050.6|1045.2|1050.08|1044.68|30
1655661980000|2022-06-19 18:06:20|1050.58|1045.18|1050.99|1045.59|1051.03|1045.63|1050.58|1045.18|28
1655661990000|2022-06-19 18:06:30|1050.98|1045.58|1050.37|1044.97|1051.07|1045.67|1050.37|1044.97|29
1655662000000|2022-06-19 18:06:40|1050.4|1045|1050.73|1045.33|1050.73|1045.33|1050.23|1044.83|31
1655662010000|2022-06-19 18:06:50|1050.7|1045.3|1049.65|1044.25|1050.72|1045.32|1049.56|1044.16|32
1655662020000|2022-06-19 18:07:00|1049.63|1044.23|1049.5|1044.1|1049.66|1044.26|1049.29|1043.89|33
1655662030000|2022-06-19 18:07:10|1049.51|1044.11|1049.37|1043.97|1049.56|1044.16|1049.35|1043.95|26
1655662040000|2022-06-19 18:07:20|1049.38|1043.98|1049.51|1044.11|1049.56|1044.16|1049.33|1043.93|25
1655662050000|2022-06-19 18:07:30|1049.52|1044.12|1049.51|1044.11|1049.62|1044.22|1049.42|1044.02|26
1655662060000|2022-06-19 18:07:40|1049.5|1044.1|1049.45|1044.05|1050.19|1044.79|1049.44|1044.04|32
1655662070000|2022-06-19 18:07:50|1049.46|1044.06|1049.61|1044.21|1049.69|1044.29|1049.46|1044.06|24
1655662080000|2022-06-19 18:08:00|1049.58|1044.18|1050.05|1044.65|1050.05|1044.65|1049.58|1044.18|31
1655662090000|2022-06-19 18:08:10|1050.39|1044.99|1050.94|1045.54|1051.01|1045.61|1050.39|1044.99|30
1655662100000|2022-06-19 18:08:20|1050.89|1045.49|1051.26|1045.86|1051.39|1045.99|1050.8|1045.4|36
1655662110000|2022-06-19 18:08:30|1051.27|1045.87|1051.39|1045.99|1051.4|1046|1051.2|1045.8|29
1655662120000|2022-06-19 18:08:40|1051.4|1046|1051.03|1045.63|1051.47|1046.07|1051.03|1045.63|22
1655662130000|2022-06-19 18:08:50|1051.05|1045.65|1051.48|1046.08|1051.48|1046.08|1050.93|1045.53|28
1655662140000|2022-06-19 18:09:00|1051.57|1046.17|1051.82|1046.42|1051.82|1046.42|1051.5|1046.1|26
1655662150000|2022-06-19 18:09:10|1051.81|1046.41|1052.42|1047.02|1052.42|1047.02|1051.44|1046.04|23
1655662160000|2022-06-19 18:09:20|1052.54|1047.14|1054.2|1048.8|1054.2|1048.8|1052.54|1047.14|36
1655662170000|2022-06-19 18:09:30|1054.38|1048.98|1054.71|1049.31|1056.17|1050.77|1054.38|1048.98|38
1655662180000|2022-06-19 18:09:40|1054.5|1049.1|1055.04|1049.64|1055.19|1049.79|1054.46|1049.06|37
1655662190000|2022-06-19 18:09:50|1055.05|1049.65|1055.07|1049.67|1055.47|1050.07|1054.67|1049.27|37
1655662200000|2022-06-19 18:10:00|1055.12|1049.72|1054.14|1048.74|1055.12|1049.72|1054.09|1048.69|33
1655662210000|2022-06-19 18:10:10|1054.13|1048.73|1054.86|1049.46|1055.32|1049.92|1054.1|1048.7|34
1655662220000|2022-06-19 18:10:20|1054.85|1049.45|1054.24|1048.84|1054.94|1049.54|1054.15|1048.75|32
1655662230000|2022-06-19 18:10:30|1054.23|1048.83|1055.35|1049.95|1055.62|1050.22|1054.23|1048.83|33
1655662240000|2022-06-19 18:10:40|1055.4|1050|1054.35|1048.95|1055.48|1050.08|1054.35|1048.95|31
1655662250000|2022-06-19 18:10:50|1054.31|1048.91|1053.32|1047.92|1054.39|1048.99|1053.32|1047.92|25
1655662260000|2022-06-19 18:11:00|1053.36|1047.96|1053.13|1047.73|1053.38|1047.98|1052.93|1047.53|33
1655662270000|2022-06-19 18:11:10|1053.07|1047.67|1053.45|1048.05|1053.72|1048.32|1053.07|1047.67|28
1655662280000|2022-06-19 18:11:20|1053.38|1047.98|1053.63|1048.23|1053.65|1048.25|1053.27|1047.87|31
1655662290000|2022-06-19 18:11:30|1053.66|1048.26|1055.46|1050.06|1055.52|1050.12|1053.66|1048.26|35
1655662300000|2022-06-19 18:11:40|1055.3|1049.9|1054.95|1049.55|1055.61|1050.21|1054.92|1049.52|33
1655662310000|2022-06-19 18:11:50|1054.88|1049.48|1054.74|1049.34|1054.89|1049.49|1054.72|1049.32|24
1655662320000|2022-06-19 18:12:00|1054.8|1049.4|1054.25|1048.85|1055.1|1049.7|1054.25|1048.85|32
1655662330000|2022-06-19 18:12:10|1054.24|1048.84|1054.31|1048.91|1054.42|1049.02|1054.24|1048.84|24
1655662340000|2022-06-19 18:12:20|1054.38|1048.98|1055.38|1049.98|1055.38|1049.98|1054.38|1048.98|32
1655662350000|2022-06-19 18:12:30|1055.37|1049.97|1055.56|1050.16|1055.69|1050.29|1055.36|1049.96|35
1655662360000|2022-06-19 18:12:40|1055.53|1050.13|1056.42|1051.02|1056.42|1051.02|1055.53|1050.13|26
1655662370000|2022-06-19 18:12:50|1056.6|1051.2|1056.05|1050.65|1057.08|1051.68|1056.05|1050.65|37
1655662380000|2022-06-19 18:13:00|1055.97|1050.57|1056.01|1050.61|1056.01|1050.61|1055.31|1049.91|34
1655662390000|2022-06-19 18:13:10|1056.22|1050.82|1057.61|1052.21|1057.67|1052.27|1056.22|1050.82|34
1655662400000|2022-06-19 18:13:20|1057.7|1052.3|1059.84|1054.44|1060.38|1054.98|1057.6|1052.2|38
1655662410000|2022-06-19 18:13:30|1059.83|1054.43|1059.54|1054.14|1059.83|1054.43|1058.39|1052.99|39
1655662420000|2022-06-19 18:13:40|1059.7|1054.3|1059.13|1053.73|1059.71|1054.31|1058.84|1053.44|31
1655662430000|2022-06-19 18:13:50|1059.48|1054.08|1059.48|1054.08|1059.67|1054.27|1059.15|1053.75|34
1655662440000|2022-06-19 18:14:00|1059.65|1054.25|1058.48|1053.08|1059.76|1054.36|1058.48|1053.08|34
1655662450000|2022-06-19 18:14:10|1058.51|1053.11|1057.91|1052.51|1058.51|1053.11|1057.91|1052.51|33
1655662460000|2022-06-19 18:14:20|1057.93|1052.53|1056.95|1051.55|1057.93|1052.53|1055.95|1050.55|36
1655662470000|2022-06-19 18:14:30|1056.93|1051.53|1055.71|1050.31|1056.96|1051.56|1055.61|1050.21|37
1655662480000|2022-06-19 18:14:40|1055.74|1050.34|1056.56|1051.16|1056.68|1051.28|1055.71|1050.31|32
1655662490000|2022-06-19 18:14:50|1056.41|1051.01|1057|1051.6|1057.06|1051.66|1056.39|1050.99|34
1655662500000|2022-06-19 18:15:00|1056.97|1051.57|1056.89|1051.49|1057.04|1051.64|1055.74|1050.34|34
1655662510000|2022-06-19 18:15:10|1057.08|1051.68|1058.52|1053.12|1058.55|1053.15|1057.08|1051.68|31
1655662520000|2022-06-19 18:15:20|1058.54|1053.14|1058.24|1052.84|1058.75|1053.35|1057.56|1052.16|33
1655662530000|2022-06-19 18:15:30|1058.23|1052.83|1058.8|1053.4|1059.24|1053.84|1058.18|1052.78|39
1655662540000|2022-06-19 18:15:40|1058.86|1053.46|1061.57|1056.17|1061.57|1056.17|1058.78|1053.38|37
1655662550000|2022-06-19 18:15:50|1061.61|1056.21|1064.05|1058.65|1065.64|1060.24|1061.61|1056.21|38
1655662560000|2022-06-19 18:16:00|1064.25|1058.85|1064.26|1058.86|1064.73|1059.33|1063.48|1058.08|39
1655662570000|2022-06-19 18:16:10|1064.39|1058.99|1064.42|1059.02|1065.22|1059.82|1063.4|1058|38
1655662580000|2022-06-19 18:16:20|1064.48|1059.08|1066.94|1061.54|1066.94|1061.54|1064.48|1059.08|37
1655662590000|2022-06-19 18:16:30|1067.22|1061.82|1065.33|1059.93|1067.57|1062.17|1065.13|1059.73|40
1655662600000|2022-06-19 18:16:40|1065.39|1059.99|1066.25|1060.85|1066.25|1060.85|1065.34|1059.94|37
1655662610000|2022-06-19 18:16:50|1066.19|1060.79|1066.65|1061.25|1066.84|1061.44|1065.3|1059.9|39
1655662620000|2022-06-19 18:17:00|1066.71|1061.31|1065.03|1059.63|1067.13|1061.73|1065.03|1059.63|37
1655662630000|2022-06-19 18:17:10|1064.93|1059.53|1064.71|1059.31|1065.87|1060.47|1064.69|1059.29|38
1655662640000|2022-06-19 18:17:20|1064.73|1059.33|1063.98|1058.58|1064.74|1059.34|1063.16|1057.76|39
1655662650000|2022-06-19 18:17:30|1064.1|1058.7|1064.46|1059.06|1065.52|1060.12|1064.1|1058.7|40
1655662660000|2022-06-19 18:17:40|1064.47|1059.07|1064|1058.6|1064.59|1059.19|1064|1058.6|33
1655662670000|2022-06-19 18:17:50|1063.95|1058.55|1063.23|1057.83|1064.97|1059.57|1063.23|1057.83|39
1655662680000|2022-06-19 18:18:00|1063.25|1057.85|1062.57|1057.17|1063.68|1058.28|1062.5|1057.1|36
1655662690000|2022-06-19 18:18:10|1062.42|1057.02|1063.46|1058.06|1063.46|1058.06|1062.01|1056.61|34
1655662700000|2022-06-19 18:18:20|1063.67|1058.27|1063.59|1058.19|1063.85|1058.45|1063.29|1057.89|34
1655662710000|2022-06-19 18:18:30|1063.55|1058.15|1063.3|1057.9|1063.61|1058.21|1062.72|1057.32|37
1655662720000|2022-06-19 18:18:40|1063.31|1057.91|1062.61|1057.21|1063.31|1057.91|1062.58|1057.18|28
1655662730000|2022-06-19 18:18:50|1062.69|1057.29|1062.54|1057.14|1063.01|1057.61|1062.16|1056.76|37
1655662740000|2022-06-19 18:19:00|1062.46|1057.06|1062.41|1057.01|1062.46|1057.06|1061.64|1056.24|33
1655662750000|2022-06-19 18:19:10|1062.67|1057.27|1061.87|1056.47|1062.69|1057.29|1061.84|1056.44|36
1655662760000|2022-06-19 18:19:20|1061.85|1056.45|1061.61|1056.21|1062.28|1056.88|1061.5|1056.1|36
1655662770000|2022-06-19 18:19:30|1061.59|1056.19|1061.41|1056.01|1061.59|1056.19|1060.69|1055.29|39
1655662780000|2022-06-19 18:19:40|1061.42|1056.02|1061.76|1056.36|1062.11|1056.71|1061.28|1055.88|35
1655662790000|2022-06-19 18:19:50|1061.71|1056.31|1062.39|1056.99|1062.43|1057.03|1061.71|1056.31|28
1655662800000|2022-06-19 18:20:00|1062.43|1057.03|1063.02|1057.62|1063.08|1057.68|1062.13|1056.73|30
1655662810000|2022-06-19 18:20:10|1062.99|1057.59|1062.7|1057.3|1062.99|1057.59|1061.87|1056.47|33
1655662820000|2022-06-19 18:20:20|1062.55|1057.15|1063.25|1057.85|1063.25|1057.85|1062.42|1057.02|32
1655662830000|2022-06-19 18:20:30|1063.29|1057.89|1062.73|1057.33|1063.63|1058.23|1062.37|1056.97|35
1655662840000|2022-06-19 18:20:40|1062.79|1057.39|1063.59|1058.19|1063.6|1058.2|1062.79|1057.39|30
1655662850000|2022-06-19 18:20:50|1063.39|1057.99|1063.56|1058.16|1063.61|1058.21|1063.17|1057.77|30
1655662860000|2022-06-19 18:21:00|1063.55|1058.15|1062.18|1056.78|1063.56|1058.16|1062.17|1056.77|33
1655662870000|2022-06-19 18:21:10|1062.29|1056.89|1062.16|1056.76|1062.84|1057.44|1062.01|1056.61|36
1655662880000|2022-06-19 18:21:20|1062.23|1056.83|1061.75|1056.35|1062.33|1056.93|1061.66|1056.26|34
1655662890000|2022-06-19 18:21:30|1061.74|1056.34|1060.82|1055.42|1061.74|1056.34|1060.82|1055.42|30
1655662900000|2022-06-19 18:21:40|1060.7|1055.3|1060.83|1055.43|1060.83|1055.43|1060.11|1054.71|37
1655662910000|2022-06-19 18:21:50|1060.82|1055.42|1060.68|1055.28|1060.83|1055.43|1060.15|1054.75|37
1655662920000|2022-06-19 18:22:00|1060.58|1055.18|1060.1|1054.7|1060.61|1055.21|1060.02|1054.62|29
1655662930000|2022-06-19 18:22:10|1060.06|1054.66|1060.92|1055.52|1061.24|1055.84|1060.06|1054.66|35
1655662940000|2022-06-19 18:22:20|1060.91|1055.51|1061.16|1055.76|1062|1056.6|1060.89|1055.49|36
1655662950000|2022-06-19 18:22:30|1061.18|1055.78|1060.56|1055.16|1061.21|1055.81|1060.28|1054.88|33
1655662960000|2022-06-19 18:22:40|1060.55|1055.15|1060.68|1055.28|1060.99|1055.59|1060.45|1055.05|30
1655662970000|2022-06-19 18:22:50|1060.67|1055.27|1060.79|1055.39|1060.86|1055.46|1060.49|1055.09|28
1655662980000|2022-06-19 18:23:00|1060.82|1055.42|1060.54|1055.14|1060.82|1055.42|1060.47|1055.07|29
1655662990000|2022-06-19 18:23:10|1060.63|1055.23|1061.44|1056.04|1061.44|1056.04|1060.53|1055.13|23
1655663000000|2022-06-19 18:23:20|1061.41|1056.01|1062.24|1056.84|1062.24|1056.84|1061.41|1056.01|30
1655663010000|2022-06-19 18:23:30|1062.38|1056.98|1062.2|1056.8|1062.52|1057.12|1062.2|1056.8|28
1655663020000|2022-06-19 18:23:40|1062.25|1056.85|1061.83|1056.43|1062.27|1056.87|1061.83|1056.43|22
1655663030000|2022-06-19 18:23:50|1061.85|1056.45|1061.84|1056.44|1062.03|1056.63|1061.63|1056.23|32
1655663040000|2022-06-19 18:24:00|1061.88|1056.48|1062.36|1056.96|1062.43|1057.03|1061.8|1056.4|29
1655663050000|2022-06-19 18:24:10|1062.38|1056.98|1062.15|1056.75|1062.38|1056.98|1061.69|1056.29|25
1655663060000|2022-06-19 18:24:20|1062.18|1056.78|1063.06|1057.66|1063.06|1057.66|1062.15|1056.75|28
1655663070000|2022-06-19 18:24:30|1063.13|1057.73|1063.07|1057.67|1064.03|1058.63|1063.05|1057.65|35
1655663080000|2022-06-19 18:24:40|1063.02|1057.62|1062.55|1057.15|1063.1|1057.7|1062.55|1057.15|29
1655663090000|2022-06-19 18:24:50|1062.59|1057.19|1062.57|1057.17|1062.64|1057.24|1062.57|1057.17|22
1655663100000|2022-06-19 18:25:00|1062.56|1057.16|1061.66|1056.26|1062.61|1057.21|1061.66|1056.26|31
1655663110000|2022-06-19 18:25:10|1061.67|1056.27|1061.29|1055.89|1061.67|1056.27|1061.2|1055.8|30
1655663120000|2022-06-19 18:25:20|1061.28|1055.88|1061.26|1055.86|1061.6|1056.2|1061.25|1055.85|33
1655663130000|2022-06-19 18:25:30|1061.25|1055.85|1061.22|1055.82|1061.27|1055.87|1060.9|1055.5|32
1655663140000|2022-06-19 18:25:40|1061.16|1055.76|1061.29|1055.89|1061.29|1055.89|1061.07|1055.67|28
1655663150000|2022-06-19 18:25:50|1061.35|1055.95|1061.52|1056.12|1061.62|1056.22|1061.13|1055.73|29
1655663160000|2022-06-19 18:26:00|1061.47|1056.07|1060.94|1055.54|1061.49|1056.09|1060.89|1055.49|31
1655663170000|2022-06-19 18:26:10|1060.92|1055.52|1060.27|1054.87|1060.92|1055.52|1060.27|1054.87|24
1655663180000|2022-06-19 18:26:20|1060.3|1054.9|1060.32|1054.92|1060.4|1055|1060.14|1054.74|32
1655663190000|2022-06-19 18:26:30|1060.27|1054.87|1059.48|1054.08|1060.29|1054.89|1059.11|1053.71|35
1655663200000|2022-06-19 18:26:40|1059.36|1053.96|1059.19|1053.79|1059.82|1054.42|1059.09|1053.69|34
1655663210000|2022-06-19 18:26:50|1059.21|1053.81|1059.24|1053.84|1059.81|1054.41|1059.16|1053.76|34
1655663220000|2022-06-19 18:27:00|1059.22|1053.82|1059.47|1054.07|1059.88|1054.48|1059.11|1053.71|34
1655663230000|2022-06-19 18:27:10|1059.53|1054.13|1059.81|1054.41|1059.88|1054.48|1059.39|1053.99|30
1655663240000|2022-06-19 18:27:20|1059.91|1054.51|1059.5|1054.1|1059.96|1054.56|1059.36|1053.96|33
1655663250000|2022-06-19 18:27:30|1059.52|1054.12|1059.96|1054.56|1059.98|1054.58|1059.49|1054.09|28
1655663260000|2022-06-19 18:27:40|1059.97|1054.57|1061.04|1055.64|1061.13|1055.73|1059.97|1054.57|29
1655663270000|2022-06-19 18:27:50|1061.05|1055.65|1060.57|1055.17|1061.05|1055.65|1060.35|1054.95|29
1655663280000|2022-06-19 18:28:00|1060.59|1055.19|1060.32|1054.92|1060.59|1055.19|1060.19|1054.79|35
1655663290000|2022-06-19 18:28:10|1060.28|1054.88|1060.53|1055.13|1060.55|1055.15|1060.18|1054.78|30
1655663300000|2022-06-19 18:28:20|1060.55|1055.15|1061.34|1055.94|1061.47|1056.07|1060.54|1055.14|35
1655663310000|2022-06-19 18:28:30|1061.33|1055.93|1061.07|1055.67|1061.47|1056.07|1061.04|1055.64|31
1655663320000|2022-06-19 18:28:40|1061.1|1055.7|1061.22|1055.82|1061.27|1055.87|1060.56|1055.16|35
1655663330000|2022-06-19 18:28:50|1061.25|1055.85|1061.67|1056.27|1061.69|1056.29|1061.23|1055.83|28
1655663340000|2022-06-19 18:29:00|1061.65|1056.25|1062.33|1056.93|1062.33|1056.93|1061.43|1056.03|32
1655663350000|2022-06-19 18:29:10|1062.39|1056.99|1062.26|1056.86|1062.48|1057.08|1062.16|1056.76|28
1655663360000|2022-06-19 18:29:20|1062.27|1056.87|1062.63|1057.23|1062.7|1057.3|1062.27|1056.87|25
1655663370000|2022-06-19 18:29:30|1062.66|1057.26|1062.62|1057.22|1062.94|1057.54|1062.56|1057.16|31
1655663380000|2022-06-19 18:29:40|1062.69|1057.29|1062.8|1057.4|1062.92|1057.52|1062.6|1057.2|27
1655663390000|2022-06-19 18:29:50|1062.82|1057.42|1062.66|1057.26|1062.87|1057.47|1062.61|1057.21|29
1655663400000|2022-06-19 18:30:00|1062.67|1057.27|1062.56|1057.16|1064.17|1058.77|1062.56|1057.16|36
1655663410000|2022-06-19 18:30:10|1062.5|1057.1|1061.66|1056.26|1062.5|1057.1|1061.46|1056.06|39
1655663420000|2022-06-19 18:30:20|1061.69|1056.29|1062.22|1056.82|1062.69|1057.29|1061.69|1056.29|29
1655663430000|2022-06-19 18:30:30|1062.18|1056.78|1062.42|1057.02|1062.59|1057.19|1062.09|1056.69|32
1655663440000|2022-06-19 18:30:40|1062.37|1056.97|1061.84|1056.44|1062.4|1057|1061.83|1056.43|30
1655663450000|2022-06-19 18:30:50|1061.85|1056.45|1061.21|1055.81|1062.09|1056.69|1061.13|1055.73|32
1655663460000|2022-06-19 18:31:00|1061.18|1055.78|1060.31|1054.91|1061.4|1056|1060.31|1054.91|38
1655663470000|2022-06-19 18:31:10|1060.25|1054.85|1060.22|1054.82|1060.49|1055.09|1060.11|1054.71|30
1655663480000|2022-06-19 18:31:20|1060.15|1054.75|1060.11|1054.71|1060.22|1054.82|1060.11|1054.71|25
1655663490000|2022-06-19 18:31:30|1060.12|1054.72|1060.63|1055.23|1060.82|1055.42|1060.09|1054.69|31
1655663500000|2022-06-19 18:31:40|1060.71|1055.31|1061.25|1055.85|1061.51|1056.11|1060.52|1055.12|36
1655663510000|2022-06-19 18:31:50|1061.23|1055.83|1061.43|1056.03|1061.65|1056.25|1061.05|1055.65|34
1655663520000|2022-06-19 18:32:00|1061.47|1056.07|1062.06|1056.66|1062.06|1056.66|1061.47|1056.07|29
1655663530000|2022-06-19 18:32:10|1062.04|1056.64|1061.2|1055.8|1062.05|1056.65|1061.1|1055.7|28
1655663540000|2022-06-19 18:32:20|1061.19|1055.79|1060.88|1055.48|1061.35|1055.95|1060.84|1055.44|29
1655663550000|2022-06-19 18:32:30|1060.9|1055.5|1061.09|1055.69|1061.25|1055.85|1060.9|1055.5|33
1655663560000|2022-06-19 18:32:40|1061.12|1055.72|1061.24|1055.84|1061.62|1056.22|1061.12|1055.72|30
1655663570000|2022-06-19 18:32:50|1061.17|1055.77|1061.38|1055.98|1061.48|1056.08|1061.12|1055.72|28
1655663580000|2022-06-19 18:33:00|1061.39|1055.99|1061.72|1056.32|1061.73|1056.33|1061.31|1055.91|27
1655663590000|2022-06-19 18:33:10|1061.7|1056.3|1061.62|1056.22|1061.7|1056.3|1061.34|1055.94|28
1655663600000|2022-06-19 18:33:20|1061.63|1056.23|1061.74|1056.34|1061.89|1056.49|1061.6|1056.2|26
1655663610000|2022-06-19 18:33:30|1061.73|1056.33|1061.93|1056.53|1061.93|1056.53|1061.7|1056.3|22
1655663620000|2022-06-19 18:33:40|1061.95|1056.55|1061.95|1056.55|1061.96|1056.56|1061.85|1056.45|26
1655663630000|2022-06-19 18:33:50|1062.22|1056.82|1062.48|1057.08|1062.65|1057.25|1062.22|1056.82|26
1655663640000|2022-06-19 18:34:00|1062.49|1057.09|1062.37|1056.97|1062.49|1057.09|1062.07|1056.67|28
1655663650000|2022-06-19 18:34:10|1062.38|1056.98|1062.55|1057.15|1062.56|1057.16|1062.11|1056.71|33
1655663660000|2022-06-19 18:34:20|1062.56|1057.16|1062.04|1056.64|1062.56|1057.16|1061.86|1056.46|26
1655663670000|2022-06-19 18:34:30|1062.14|1056.74|1062.85|1057.45|1062.92|1057.52|1062.14|1056.74|30
1655663680000|2022-06-19 18:34:40|1062.87|1057.47|1062.55|1057.15|1062.88|1057.48|1062.24|1056.84|27
1655663690000|2022-06-19 18:34:50|1062.58|1057.18|1062.89|1057.49|1063.04|1057.64|1062.58|1057.18|27
1655663700000|2022-06-19 18:35:00|1062.65|1057.25|1063.05|1057.65|1063.11|1057.71|1062.47|1057.07|26
1655663710000|2022-06-19 18:35:10|1063.04|1057.64|1063.09|1057.69|1063.1|1057.7|1062.87|1057.47|26
1655663720000|2022-06-19 18:35:20|1063.05|1057.65|1063.14|1057.74|1063.14|1057.74|1062.98|1057.58|19
1655663730000|2022-06-19 18:35:30|1063.12|1057.72|1063.8|1058.4|1063.87|1058.47|1063.12|1057.72|29
1655663740000|2022-06-19 18:35:40|1063.76|1058.36|1063.06|1057.66|1063.76|1058.36|1063.06|1057.66|25
1655663750000|2022-06-19 18:35:50|1063.1|1057.7|1062.49|1057.09|1063.13|1057.73|1062.35|1056.95|33
1655663760000|2022-06-19 18:36:00|1062.56|1057.16|1063.23|1057.83|1063.3|1057.9|1062.56|1057.16|35
1655663770000|2022-06-19 18:36:10|1063.25|1057.85|1063.49|1058.09|1063.88|1058.48|1063.23|1057.83|38
1655663780000|2022-06-19 18:36:20|1063.51|1058.11|1063.42|1058.02|1063.83|1058.43|1063.42|1058.02|24
1655663790000|2022-06-19 18:36:30|1063.41|1058.01|1063.79|1058.39|1063.92|1058.52|1063.41|1058.01|31
1655663800000|2022-06-19 18:36:40|1063.85|1058.45|1063.94|1058.54|1063.94|1058.54|1063.58|1058.18|31
1655663810000|2022-06-19 18:36:50|1063.99|1058.59|1063.9|1058.5|1064.19|1058.79|1063.76|1058.36|29
1655663820000|2022-06-19 18:37:00|1063.95|1058.55|1063.62|1058.22|1064.25|1058.85|1063.44|1058.04|26
1655663830000|2022-06-19 18:37:10|1063.68|1058.28|1063.43|1058.03|1063.98|1058.58|1063.43|1058.03|35
1655663840000|2022-06-19 18:37:20|1063.44|1058.04|1062.02|1056.62|1063.48|1058.08|1061.93|1056.53|29
1655663850000|2022-06-19 18:37:30|1062.01|1056.61|1062.43|1057.03|1062.88|1057.48|1061.97|1056.57|28
1655663860000|2022-06-19 18:37:40|1062.42|1057.02|1062.45|1057.05|1062.61|1057.21|1062.38|1056.98|27
1655663870000|2022-06-19 18:37:50|1062.44|1057.04|1061.99|1056.59|1062.52|1057.12|1061.99|1056.59|27
1655663880000|2022-06-19 18:38:00|1062.01|1056.61|1061.26|1055.86|1062.06|1056.66|1061.26|1055.86|20
1655663890000|2022-06-19 18:38:10|1061.36|1055.96|1061.1|1055.7|1061.4|1056|1061.09|1055.69|25
1655663900000|2022-06-19 18:38:20|1061.09|1055.69|1061.08|1055.68|1061.27|1055.87|1060.9|1055.5|33
1655663910000|2022-06-19 18:38:30|1061.13|1055.73|1062.03|1056.63|1062.03|1056.63|1060.82|1055.42|34
1655663920000|2022-06-19 18:38:40|1061.95|1056.55|1061.53|1056.13|1062.21|1056.81|1061.5|1056.1|27
1655663930000|2022-06-19 18:38:50|1061.62|1056.22|1062.04|1056.64|1062.09|1056.69|1061.62|1056.22|34
1655663940000|2022-06-19 18:39:00|1062.05|1056.65|1061.69|1056.29|1062.06|1056.66|1061.69|1056.29|23
1655663950000|2022-06-19 18:39:10|1061.58|1056.18|1061.4|1056|1061.58|1056.18|1061.29|1055.89|30
1655663960000|2022-06-19 18:39:20|1061.37|1055.97|1060.85|1055.45|1061.37|1055.97|1060.8|1055.4|29
1655663970000|2022-06-19 18:39:30|1060.86|1055.46|1060.97|1055.57|1060.98|1055.58|1060.85|1055.45|25
1655663980000|2022-06-19 18:39:40|1060.96|1055.56|1061.66|1056.26|1061.66|1056.26|1060.9|1055.5|21
1655663990000|2022-06-19 18:39:50|1061.69|1056.29|1061.63|1056.23|1062.01|1056.61|1061.61|1056.21|31
1655664000000|2022-06-19 18:40:00|1061.64|1056.24|1060.98|1055.58|1061.64|1056.24|1060.82|1055.42|29
1655664010000|2022-06-19 18:40:10|1061.15|1055.75|1060.9|1055.5|1061.46|1056.06|1060.87|1055.47|27
1655664020000|2022-06-19 18:40:20|1060.92|1055.52|1060.66|1055.26|1060.93|1055.53|1060.58|1055.18|19
1655664030000|2022-06-19 18:40:30|1060.67|1055.27|1060.26|1054.86|1060.67|1055.27|1060.05|1054.65|35
1655664040000|2022-06-19 18:40:40|1060.24|1054.84|1059.85|1054.45|1060.36|1054.96|1059.85|1054.45|26
1655664050000|2022-06-19 18:40:50|1059.79|1054.39|1059.53|1054.13|1059.79|1054.39|1059.41|1054.01|30
1655664060000|2022-06-19 18:41:00|1059.54|1054.14|1059.49|1054.09|1059.63|1054.23|1059.45|1054.05|22
1655664070000|2022-06-19 18:41:10|1059.48|1054.08|1059.37|1053.97|1059.49|1054.09|1059.31|1053.91|29
1655664080000|2022-06-19 18:41:20|1059.34|1053.94|1059.11|1053.71|1059.4|1054|1059.11|1053.71|29
1655664090000|2022-06-19 18:41:30|1059.06|1053.66|1059.2|1053.8|1059.37|1053.97|1059.06|1053.66|31
1655664100000|2022-06-19 18:41:40|1059.19|1053.79|1059.23|1053.83|1059.23|1053.83|1058.76|1053.36|32
1655664110000|2022-06-19 18:41:50|1059.22|1053.82|1060.06|1054.66|1060.06|1054.66|1059.2|1053.8|30
1655664120000|2022-06-19 18:42:00|1060.05|1054.65|1059.97|1054.57|1060.06|1054.66|1059.84|1054.44|21
1655664130000|2022-06-19 18:42:10|1059.99|1054.59|1059.34|1053.94|1060.08|1054.68|1059.26|1053.86|32
1655664140000|2022-06-19 18:42:20|1059.33|1053.93|1059.52|1054.12|1059.63|1054.23|1059.11|1053.71|33
1655664150000|2022-06-19 18:42:30|1059.54|1054.14|1059.47|1054.07|1059.8|1054.4|1059.41|1054.01|27
1655664160000|2022-06-19 18:42:40|1059.46|1054.06|1059.46|1054.06|1059.62|1054.22|1059.41|1054.01|29
1655664170000|2022-06-19 18:42:50|1059.45|1054.05|1059.62|1054.22|1059.62|1054.22|1059.37|1053.97|20
1655664180000|2022-06-19 18:43:00|1059.66|1054.26|1059.73|1054.33|1059.93|1054.53|1059.65|1054.25|29
1655664190000|2022-06-19 18:43:10|1059.74|1054.34|1059.78|1054.38|1059.84|1054.44|1059.74|1054.34|24
1655664200000|2022-06-19 18:43:20|1059.81|1054.41|1060.07|1054.67|1060.25|1054.85|1059.76|1054.36|21
1655664210000|2022-06-19 18:43:30|1060.09|1054.69|1059.73|1054.33|1060.09|1054.69|1059.5|1054.1|20
1655664220000|2022-06-19 18:43:40|1059.86|1054.46|1059.6|1054.2|1059.9|1054.5|1059.31|1053.91|30
1655664230000|2022-06-19 18:43:50|1059.65|1054.25|1059.98|1054.58|1060.05|1054.65|1059.65|1054.25|26
1655664240000|2022-06-19 18:44:00|1059.96|1054.56|1059.98|1054.58|1060.03|1054.63|1059.86|1054.46|26
1655664250000|2022-06-19 18:44:10|1060|1054.6|1060|1054.6|1060.04|1054.64|1059.84|1054.44|29
1655664260000|2022-06-19 18:44:20|1060.12|1054.72|1060.01|1054.61|1060.26|1054.86|1060|1054.6|24
1655664270000|2022-06-19 18:44:30|1060.05|1054.65|1059.21|1053.81|1060.06|1054.66|1059.18|1053.78|30
1655664280000|2022-06-19 18:44:40|1059.19|1053.79|1059.65|1054.25|1059.68|1054.28|1059|1053.6|33
1655664290000|2022-06-19 18:44:50|1059.66|1054.26|1060.21|1054.81|1060.21|1054.81|1059.66|1054.26|18
1655664300000|2022-06-19 18:45:00|1060.1|1054.7|1062.41|1057.01|1062.41|1057.01|1060.1|1054.7|24
1655664310000|2022-06-19 18:45:10|1062.44|1057.04|1061.72|1056.32|1062.5|1057.1|1061.4|1056|34
1655664320000|2022-06-19 18:45:20|1061.74|1056.34|1059.26|1053.86|1061.83|1056.43|1059.24|1053.84|36
1655664330000|2022-06-19 18:45:30|1059.27|1053.87|1058.99|1053.59|1059.27|1053.87|1058.62|1053.22|24
1655664340000|2022-06-19 18:45:40|1059|1053.6|1059.37|1053.97|1059.37|1053.97|1058.97|1053.57|37
1655664350000|2022-06-19 18:45:50|1059.44|1054.04|1060.45|1055.05|1060.77|1055.37|1059.34|1053.94|35
1655664360000|2022-06-19 18:46:00|1060.46|1055.06|1059.73|1054.33|1060.54|1055.14|1059.73|1054.33|29
1655664370000|2022-06-19 18:46:10|1059.67|1054.27|1060.84|1055.44|1060.84|1055.44|1059.46|1054.06|36
1655664380000|2022-06-19 18:46:20|1060.78|1055.38|1061.04|1055.64|1061.32|1055.92|1060.78|1055.38|37
1655664390000|2022-06-19 18:46:30|1061.06|1055.66|1061.23|1055.83|1061.23|1055.83|1060.77|1055.37|32
1655664400000|2022-06-19 18:46:40|1061.27|1055.87|1060.62|1055.22|1061.32|1055.92|1060.62|1055.22|30
1655664410000|2022-06-19 18:46:50|1060.56|1055.16|1060.4|1055|1060.68|1055.28|1060.32|1054.92|32
1655664420000|2022-06-19 18:47:00|1060.38|1054.98|1061.09|1055.69|1061.28|1055.88|1060.36|1054.96|29
1655664430000|2022-06-19 18:47:10|1061.07|1055.67|1061.15|1055.75|1061.23|1055.83|1060.94|1055.54|26
1655664440000|2022-06-19 18:47:20|1061.06|1055.66|1061.23|1055.83|1061.37|1055.97|1060.98|1055.58|36
1655664450000|2022-06-19 18:47:30|1061.24|1055.84|1061.37|1055.97|1061.44|1056.04|1061.22|1055.82|27
1655664460000|2022-06-19 18:47:40|1061.38|1055.98|1061.69|1056.29|1061.69|1056.29|1061.28|1055.88|30
1655664470000|2022-06-19 18:47:50|1061.68|1056.28|1061.74|1056.34|1061.74|1056.34|1061.46|1056.06|26
1655664480000|2022-06-19 18:48:00|1061.76|1056.36|1061.75|1056.35|1061.88|1056.48|1061.51|1056.11|31
1655664490000|2022-06-19 18:48:10|1061.83|1056.43|1061.9|1056.5|1062.02|1056.62|1061.72|1056.32|35
1655664500000|2022-06-19 18:48:20|1061.92|1056.52|1062.11|1056.71|1062.27|1056.87|1061.91|1056.51|30
1655664510000|2022-06-19 18:48:30|1062.22|1056.82|1061.05|1055.65|1062.27|1056.87|1061.05|1055.65|29
1655664520000|2022-06-19 18:48:40|1061.01|1055.61|1061.13|1055.73|1061.25|1055.85|1060.85|1055.45|31
1655664530000|2022-06-19 18:48:50|1061.17|1055.77|1061.88|1056.48|1061.88|1056.48|1061.16|1055.76|32
1655664540000|2022-06-19 18:49:00|1061.9|1056.5|1061.61|1056.21|1061.93|1056.53|1061.61|1056.21|25
1655664550000|2022-06-19 18:49:10|1061.58|1056.18|1062.46|1057.06|1062.49|1057.09|1061.56|1056.16|27
1655664560000|2022-06-19 18:49:20|1062.45|1057.05|1062.59|1057.19|1062.64|1057.24|1062.45|1057.05|22
1655664570000|2022-06-19 18:49:30|1062.7|1057.3|1062.22|1056.82|1062.87|1057.47|1062.08|1056.68|35
1655664580000|2022-06-19 18:49:40|1062.25|1056.85|1062.95|1057.55|1063|1057.6|1062.12|1056.72|35
1655664590000|2022-06-19 18:49:50|1063.02|1057.62|1063.09|1057.69|1063.11|1057.71|1062.98|1057.58|24
1655664600000|2022-06-19 18:50:00|1063.05|1057.65|1062.64|1057.24|1063.09|1057.69|1062.53|1057.13|34
1655664610000|2022-06-19 18:50:10|1062.67|1057.27|1062.62|1057.22|1062.87|1057.47|1062.62|1057.22|28
1655664620000|2022-06-19 18:50:20|1062.63|1057.23|1062.45|1057.05|1062.66|1057.26|1062.45|1057.05|26
1655664630000|2022-06-19 18:50:30|1062.43|1057.03|1063.22|1057.82|1063.23|1057.83|1062.4|1057|31
1655664640000|2022-06-19 18:50:40|1063.12|1057.72|1065.03|1059.63|1065.03|1059.63|1063.12|1057.72|25
1655664650000|2022-06-19 18:50:50|1065.26|1059.86|1064.95|1059.55|1065.78|1060.38|1064.86|1059.46|38
1655664660000|2022-06-19 18:51:00|1064.94|1059.54|1065.46|1060.06|1065.63|1060.23|1064.74|1059.34|34
1655664670000|2022-06-19 18:51:10|1065.43|1060.03|1064.96|1059.56|1065.75|1060.35|1064.96|1059.56|31
1655664680000|2022-06-19 18:51:20|1064.93|1059.53|1064.84|1059.44|1064.93|1059.53|1064.53|1059.13|35
1655664690000|2022-06-19 18:51:30|1065.07|1059.67|1064.67|1059.27|1065.09|1059.69|1064.66|1059.26|34
1655664700000|2022-06-19 18:51:40|1064.61|1059.21|1064.47|1059.07|1064.61|1059.21|1064.34|1058.94|33
1655664710000|2022-06-19 18:51:50|1064.48|1059.08|1065.19|1059.79|1065.41|1060.01|1064.45|1059.05|25
1655664720000|2022-06-19 18:52:00|1065.16|1059.76|1065.35|1059.95|1065.35|1059.95|1064.64|1059.24|28
1655664730000|2022-06-19 18:52:10|1065.31|1059.91|1064.83|1059.43|1065.36|1059.96|1064.71|1059.31|28
1655664740000|2022-06-19 18:52:20|1064.89|1059.49|1065.75|1060.35|1065.8|1060.4|1064.87|1059.47|29
1655664750000|2022-06-19 18:52:30|1065.8|1060.4|1069.11|1063.71|1069.26|1063.86|1065.8|1060.4|37
1655664760000|2022-06-19 18:52:40|1069.06|1063.66|1068.34|1062.94|1069.36|1063.96|1068.34|1062.94|39
1655664770000|2022-06-19 18:52:50|1068.42|1063.02|1067.79|1062.39|1068.53|1063.13|1067.79|1062.39|34
1655664780000|2022-06-19 18:53:00|1067.87|1062.47|1067.52|1062.12|1068.28|1062.88|1067.52|1062.12|35
1655664790000|2022-06-19 18:53:10|1067.36|1061.96|1066.71|1061.31|1067.36|1061.96|1066.19|1060.79|35
1655664800000|2022-06-19 18:53:20|1066.74|1061.34|1066.99|1061.59|1067.19|1061.79|1066.74|1061.34|32
1655664810000|2022-06-19 18:53:30|1067.01|1061.61|1067.38|1061.98|1067.38|1061.98|1066.34|1060.94|36
1655664820000|2022-06-19 18:53:40|1067.39|1061.99|1069.81|1064.41|1070.22|1064.82|1067.39|1061.99|38
1655664830000|2022-06-19 18:53:50|1070.01|1064.61|1069.92|1064.52|1070.33|1064.93|1069.26|1063.86|35
1655664840000|2022-06-19 18:54:00|1069.89|1064.49|1069.35|1063.95|1070.07|1064.67|1069.35|1063.95|38
1655664850000|2022-06-19 18:54:10|1069.52|1064.12|1070.3|1064.9|1070.3|1064.9|1069.29|1063.89|36
1655664860000|2022-06-19 18:54:20|1070.2|1064.8|1069.68|1064.28|1070.22|1064.82|1069.46|1064.06|30
1655664870000|2022-06-19 18:54:30|1069.64|1064.24|1069.62|1064.22|1069.76|1064.36|1069.27|1063.87|35
1655664880000|2022-06-19 18:54:40|1069.63|1064.23|1070.09|1064.69|1070.12|1064.72|1069.42|1064.02|37
1655664890000|2022-06-19 18:54:50|1070.15|1064.75|1071.43|1066.03|1072.35|1066.95|1070.15|1064.75|39
1655664900000|2022-06-19 18:55:00|1071.41|1066.01|1071|1065.6|1071.46|1066.06|1070.17|1064.77|39
1655664910000|2022-06-19 18:55:10|1070.98|1065.58|1073.49|1068.09|1073.49|1068.09|1070.98|1065.58|38
1655664920000|2022-06-19 18:55:20|1073.64|1068.24|1074.27|1068.87|1075.57|1070.17|1073.44|1068.04|37
1655664930000|2022-06-19 18:55:30|1074.25|1068.85|1077.21|1071.81|1077.24|1071.84|1074.16|1068.76|39
1655664940000|2022-06-19 18:55:40|1077.08|1071.68|1076.02|1070.62|1078.08|1072.68|1075.91|1070.51|38
1655664950000|2022-06-19 18:55:50|1076.24|1070.84|1076.02|1070.62|1077.1|1071.7|1075.73|1070.33|38
1655664960000|2022-06-19 18:56:00|1075.78|1070.38|1074.05|1068.65|1075.78|1070.38|1073.81|1068.41|39
1655664970000|2022-06-19 18:56:10|1073.75|1068.35|1074.06|1068.66|1074.08|1068.68|1073.11|1067.71|38
1655664980000|2022-06-19 18:56:20|1074.04|1068.64|1075.06|1069.66|1075.08|1069.68|1073.88|1068.48|38
1655664990000|2022-06-19 18:56:30|1075.13|1069.73|1075.28|1069.88|1075.58|1070.18|1075.12|1069.72|38
1655665000000|2022-06-19 18:56:40|1075.26|1069.86|1075.31|1069.91|1075.95|1070.55|1075.26|1069.86|38
1655665010000|2022-06-19 18:56:50|1075.3|1069.9|1073.91|1068.51|1075.37|1069.97|1073.85|1068.45|37
1655665020000|2022-06-19 18:57:00|1073.9|1068.5|1074.87|1069.47|1075.42|1070.02|1073.58|1068.18|37
1655665030000|2022-06-19 18:57:10|1074.84|1069.44|1074.34|1068.94|1075.08|1069.68|1074.19|1068.79|34
1655665040000|2022-06-19 18:57:20|1074.24|1068.84|1074.04|1068.64|1074.24|1068.84|1073.3|1067.9|37
1655665050000|2022-06-19 18:57:30|1074.05|1068.65|1075.25|1069.85|1075.25|1069.85|1074|1068.6|39
1655665060000|2022-06-19 18:57:40|1075.2|1069.8|1075.56|1070.16|1075.85|1070.45|1075.2|1069.8|33
1655665070000|2022-06-19 18:57:50|1075.54|1070.14|1076|1070.6|1076.03|1070.63|1075.06|1069.66|32
1655665080000|2022-06-19 18:58:00|1076.01|1070.61|1077.22|1071.82|1077.22|1071.82|1075.93|1070.53|39
1655665090000|2022-06-19 18:58:10|1077.31|1071.91|1080.39|1074.99|1080.39|1074.99|1077.03|1071.63|38
1655665100000|2022-06-19 18:58:20|1081|1075.6|1095.2|1089.8|1097.32|1091.92|1081|1075.6|40
1655665110000|2022-06-19 18:58:30|1094.91|1089.51|1092.9|1087.5|1094.91|1089.51|1090.28|1084.88|40
1655665120000|2022-06-19 18:58:40|1093.5|1088.1|1094.03|1088.63|1096.61|1091.21|1091.11|1085.71|40
1655665130000|2022-06-19 18:58:50|1093.99|1088.59|1102|1096.6|1102.22|1096.82|1093.99|1088.59|39
1655665140000|2022-06-19 18:59:00|1101.92|1096.52|1108.07|1102.67|1113.24|1107.84|1101.92|1096.52|40
1655665150000|2022-06-19 18:59:10|1106.97|1101.57|1108.1|1102.7|1109.07|1103.67|1105.48|1100.08|38
1655665160000|2022-06-19 18:59:20|1107.99|1102.59|1106.3|1100.9|1109.14|1103.74|1105.61|1100.21|40
1655665170000|2022-06-19 18:59:30|1106.26|1100.86|1109.18|1103.78|1113.48|1108.08|1104.53|1099.13|40
1655665180000|2022-06-19 18:59:40|1109.03|1103.63|1110.08|1104.68|1113.24|1107.84|1107.97|1102.57|40
1655665190000|2022-06-19 18:59:50|1110.51|1105.11|1112.21|1106.81|1113.55|1108.15|1109.59|1104.19|40
1655665200000|2022-06-19 19:00:00|1111.95|1106.55|1111.2|1105.8|1114.66|1109.26|1111.2|1105.8|40
1655665210000|2022-06-19 19:00:10|1110.95|1105.55|1120.24|1114.84|1120.24|1114.84|1110.46|1105.06|40
1655665220000|2022-06-19 19:00:20|1121.06|1115.66|1127.47|1122.07|1127.47|1122.07|1121.06|1115.66|39
1655665230000|2022-06-19 19:00:30|1127.59|1122.19|1128.79|1123.39|1128.98|1123.58|1124.32|1118.92|40
1655665240000|2022-06-19 19:00:40|1128.95|1123.55|1124.11|1118.71|1129.5|1124.1|1124|1118.6|40
1655665250000|2022-06-19 19:00:50|1123.67|1118.27|1123.73|1118.33|1126.95|1121.55|1122.75|1117.35|39
1655665260000|2022-06-19 19:01:00|1123.6|1118.2|1121.51|1116.11|1123.6|1118.2|1120.1|1114.7|40
1655665270000|2022-06-19 19:01:10|1121.49|1116.09|1117.62|1112.22|1121.49|1116.09|1117.62|1112.22|38
1655665280000|2022-06-19 19:01:20|1117.31|1111.91|1116.22|1110.82|1117.49|1112.09|1115.99|1110.59|39
1655665290000|2022-06-19 19:01:30|1116.49|1111.09|1116.45|1111.05|1118.02|1112.62|1116.41|1111.01|40
1655665300000|2022-06-19 19:01:40|1116.53|1111.13|1118.18|1112.78|1118.29|1112.89|1116.26|1110.86|38
1655665310000|2022-06-19 19:01:50|1118.17|1112.77|1116.35|1110.95|1118.19|1112.79|1115.93|1110.53|39
1655665320000|2022-06-19 19:02:00|1116.52|1111.12|1115.1|1109.7|1118.31|1112.91|1115.1|1109.7|37
1655665330000|2022-06-19 19:02:10|1115.17|1109.77|1112.02|1106.62|1115.4|1110|1110.88|1105.48|38
1655665340000|2022-06-19 19:02:20|1112.35|1106.95|1110.91|1105.51|1112.35|1106.95|1110.91|1105.51|39
1655665350000|2022-06-19 19:02:30|1110.8|1105.4|1110.41|1105.01|1111.07|1105.67|1109.45|1104.05|36
1655665360000|2022-06-19 19:02:40|1110.57|1105.17|1112.15|1106.75|1112.24|1106.84|1110.57|1105.17|36
1655665370000|2022-06-19 19:02:50|1112.07|1106.67|1114.07|1108.67|1114.22|1108.82|1111.22|1105.82|39
1655665380000|2022-06-19 19:03:00|1114.12|1108.72|1119.12|1113.72|1119.12|1113.72|1114.12|1108.72|39
1655665390000|2022-06-19 19:03:10|1119.31|1113.91|1119.81|1114.41|1119.81|1114.41|1116.35|1110.95|38
1655665400000|2022-06-19 19:03:20|1120.01|1114.61|1118.86|1113.46|1120.45|1115.05|1118.06|1112.66|40
1655665410000|2022-06-19 19:03:30|1118.82|1113.42|1117.09|1111.69|1119.2|1113.8|1116.81|1111.41|39
1655665420000|2022-06-19 19:03:40|1116.97|1111.57|1114.15|1108.75|1117.09|1111.69|1114.14|1108.74|35
1655665430000|2022-06-19 19:03:50|1114.11|1108.71|1111.27|1105.87|1114.15|1108.75|1111.25|1105.85|37
1655665440000|2022-06-19 19:04:00|1111.26|1105.86|1110.68|1105.28|1111.26|1105.86|1109.92|1104.52|40
1655665450000|2022-06-19 19:04:10|1111.01|1105.61|1110.38|1104.98|1111.18|1105.78|1110.29|1104.89|37
1655665460000|2022-06-19 19:04:20|1110.58|1105.18|1110.58|1105.18|1111.78|1106.38|1110.53|1105.13|38
1655665470000|2022-06-19 19:04:30|1110.47|1105.07|1116.13|1110.73|1116.13|1110.73|1109.78|1104.38|37
1655665480000|2022-06-19 19:04:40|1116.18|1110.78|1113.75|1108.35|1116.45|1111.05|1113.75|1108.35|38
1655665490000|2022-06-19 19:04:50|1113.88|1108.48|1112.77|1107.37|1114.75|1109.35|1112.61|1107.21|39
1655665500000|2022-06-19 19:05:00|1112.74|1107.34|1112.36|1106.96|1113.82|1108.42|1112.33|1106.93|39
1655665510000|2022-06-19 19:05:10|1112.49|1107.09|1110.54|1105.14|1112.49|1107.09|1110.16|1104.76|36
1655665520000|2022-06-19 19:05:20|1110.47|1105.07|1109.41|1104.01|1110.83|1105.43|1109.27|1103.87|38
1655665530000|2022-06-19 19:05:30|1109.35|1103.95|1108.01|1102.61|1109.41|1104.01|1107.92|1102.52|38
1655665540000|2022-06-19 19:05:40|1107.39|1101.99|1106.63|1101.23|1107.39|1101.99|1105.45|1100.05|38
1655665550000|2022-06-19 19:05:50|1106.57|1101.17|1105.01|1099.61|1106.86|1101.46|1104.99|1099.59|38
1655665560000|2022-06-19 19:06:00|1104.86|1099.46|1103.89|1098.49|1104.86|1099.46|1103.21|1097.81|38
1655665570000|2022-06-19 19:06:10|1103.66|1098.26|1100.92|1095.52|1103.66|1098.26|1100.92|1095.52|38
1655665580000|2022-06-19 19:06:20|1101.22|1095.82|1099.2|1093.8|1101.75|1096.35|1099.13|1093.73|38
1655665590000|2022-06-19 19:06:30|1099.11|1093.71|1098.62|1093.22|1099.11|1093.71|1098.17|1092.77|37
1655665600000|2022-06-19 19:06:40|1098.98|1093.58|1097.8|1092.4|1100.56|1095.16|1097.8|1092.4|39
1655665610000|2022-06-19 19:06:50|1097.69|1092.29|1098.81|1093.41|1099.06|1093.66|1097.53|1092.13|37
1655665620000|2022-06-19 19:07:00|1098.68|1093.28|1099.73|1094.33|1099.99|1094.59|1097.68|1092.28|40
1655665630000|2022-06-19 19:07:10|1099.8|1094.4|1100.28|1094.88|1100.28|1094.88|1099.5|1094.1|38
1655665640000|2022-06-19 19:07:20|1100.3|1094.9|1100.07|1094.67|1100.34|1094.94|1099.36|1093.96|40
1655665650000|2022-06-19 19:07:30|1099.9|1094.5|1097.84|1092.44|1099.99|1094.59|1097.78|1092.38|39
1655665660000|2022-06-19 19:07:40|1097.82|1092.42|1097.55|1092.15|1097.95|1092.55|1097.47|1092.07|35
1655665670000|2022-06-19 19:07:50|1097.56|1092.16|1098.33|1092.93|1099.17|1093.77|1097.56|1092.16|39
1655665680000|2022-06-19 19:08:00|1098.18|1092.78|1097.58|1092.18|1098.18|1092.78|1096.83|1091.43|39
1655665690000|2022-06-19 19:08:10|1098.18|1092.78|1096.66|1091.26|1098.18|1092.78|1096.66|1091.26|39
1655665700000|2022-06-19 19:08:20|1096.54|1091.14|1097.4|1092|1097.62|1092.22|1096.43|1091.03|36
1655665710000|2022-06-19 19:08:30|1097.35|1091.95|1095.97|1090.57|1097.35|1091.95|1095.97|1090.57|36
1655665720000|2022-06-19 19:08:40|1095.8|1090.4|1095.34|1089.94|1095.8|1090.4|1094.82|1089.42|36
1655665730000|2022-06-19 19:08:50|1095.32|1089.92|1094.54|1089.14|1095.42|1090.02|1094.23|1088.83|38
1655665740000|2022-06-19 19:09:00|1094.61|1089.21|1093.98|1088.58|1094.61|1089.21|1093.63|1088.23|39
1655665750000|2022-06-19 19:09:10|1093.97|1088.57|1095.22|1089.82|1095.22|1089.82|1093.93|1088.53|40
1655665760000|2022-06-19 19:09:20|1095.18|1089.78|1094.86|1089.46|1096.58|1091.18|1094.86|1089.46|38
1655665770000|2022-06-19 19:09:30|1094.94|1089.54|1094.93|1089.53|1095.69|1090.29|1094.53|1089.13|37
1655665780000|2022-06-19 19:09:40|1095.02|1089.62|1095.19|1089.79|1095.19|1089.79|1094.16|1088.76|37
1655665790000|2022-06-19 19:09:50|1095.43|1090.03|1096.46|1091.06|1096.46|1091.06|1095.28|1089.88|38
1655665800000|2022-06-19 19:10:00|1096.49|1091.09|1095.93|1090.53|1096.63|1091.23|1095.9|1090.5|39
1655665810000|2022-06-19 19:10:10|1096.08|1090.68|1094.84|1089.44|1096.14|1090.74|1094.35|1088.95|39
1655665820000|2022-06-19 19:10:20|1094.78|1089.38|1095.31|1089.91|1095.31|1089.91|1093.49|1088.09|37
1655665830000|2022-06-19 19:10:30|1095.26|1089.86|1095.98|1090.58|1095.98|1090.58|1095.04|1089.64|39
1655665840000|2022-06-19 19:10:40|1095.99|1090.59|1098.32|1092.92|1098.32|1092.92|1095.99|1090.59|37
1655665850000|2022-06-19 19:10:50|1098.61|1093.21|1099.82|1094.42|1099.82|1094.42|1098.49|1093.09|40
1655665860000|2022-06-19 19:11:00|1099.91|1094.51|1098.95|1093.55|1100.15|1094.75|1098.95|1093.55|36
1655665870000|2022-06-19 19:11:10|1098.59|1093.19|1099.15|1093.75|1099.15|1093.75|1097.8|1092.4|38
1655665880000|2022-06-19 19:11:20|1098.96|1093.56|1100.47|1095.07|1100.47|1095.07|1098.49|1093.09|36
1655665890000|2022-06-19 19:11:30|1100.68|1095.28|1100.31|1094.91|1101.92|1096.52|1100.31|1094.91|36
1655665900000|2022-06-19 19:11:40|1100.03|1094.63|1097.94|1092.54|1100.32|1094.92|1097.88|1092.48|37
1655665910000|2022-06-19 19:11:50|1097.81|1092.41|1097.77|1092.37|1098.22|1092.82|1097.3|1091.9|38
1655665920000|2022-06-19 19:12:00|1097.75|1092.35|1100.1|1094.7|1100.16|1094.76|1097.11|1091.71|39
1655665930000|2022-06-19 19:12:10|1100.07|1094.67|1098.78|1093.38|1100.07|1094.67|1098.55|1093.15|40
1655665940000|2022-06-19 19:12:20|1098.81|1093.41|1099.63|1094.23|1099.63|1094.23|1098.05|1092.65|36
1655665950000|2022-06-19 19:12:30|1099.64|1094.24|1100.23|1094.83|1100.26|1094.86|1099.04|1093.64|39
1655665960000|2022-06-19 19:12:40|1100.18|1094.78|1098.75|1093.35|1100.31|1094.91|1098.73|1093.33|39
1655665970000|2022-06-19 19:12:50|1098.74|1093.34|1098.93|1093.53|1099.08|1093.68|1098.55|1093.15|36
1655665980000|2022-06-19 19:13:00|1098.9|1093.5|1099.17|1093.77|1099.9|1094.5|1098.66|1093.26|38
1655665990000|2022-06-19 19:13:10|1099.22|1093.82|1096.57|1091.17|1099.22|1093.82|1096.45|1091.05|37
1655666000000|2022-06-19 19:13:20|1096.75|1091.35|1095.96|1090.56|1096.86|1091.46|1095.67|1090.27|37
1655666010000|2022-06-19 19:13:30|1096.27|1090.87|1096.71|1091.31|1096.84|1091.44|1095.85|1090.45|38
1655666020000|2022-06-19 19:13:40|1096.76|1091.36|1096.47|1091.07|1096.93|1091.53|1096.28|1090.88|35
1655666030000|2022-06-19 19:13:50|1096.42|1091.02|1097.31|1091.91|1097.98|1092.58|1096.12|1090.72|37
1655666040000|2022-06-19 19:14:00|1097.22|1091.82|1097.3|1091.9|1097.6|1092.2|1096.58|1091.18|35
1655666050000|2022-06-19 19:14:10|1097.36|1091.96|1098.05|1092.65|1098.2|1092.8|1097.04|1091.64|38
1655666060000|2022-06-19 19:14:20|1098.11|1092.71|1096.9|1091.5|1098.24|1092.84|1096.76|1091.36|39
1655666070000|2022-06-19 19:14:30|1096.79|1091.39|1096.94|1091.54|1097.16|1091.76|1096.37|1090.97|35
1655666080000|2022-06-19 19:14:40|1096.87|1091.47|1096.76|1091.36|1096.87|1091.47|1096.59|1091.19|33
1655666090000|2022-06-19 19:14:50|1096.69|1091.29|1098.03|1092.63|1098.03|1092.63|1096.08|1090.68|37
1655666100000|2022-06-19 19:15:00|1097.88|1092.48|1100.47|1095.07|1100.47|1095.07|1097.71|1092.31|37
1655666110000|2022-06-19 19:15:10|1100.5|1095.1|1098.79|1093.39|1100.5|1095.1|1098.76|1093.36|39
1655666120000|2022-06-19 19:15:20|1098.84|1093.44|1099.14|1093.74|1099.82|1094.42|1098.23|1092.83|38
1655666130000|2022-06-19 19:15:30|1098.97|1093.57|1100.1|1094.7|1100.1|1094.7|1098.65|1093.25|39
1655666140000|2022-06-19 19:15:40|1100.17|1094.77|1100.21|1094.81|1100.22|1094.82|1099.45|1094.05|38
1655666150000|2022-06-19 19:15:50|1100.2|1094.8|1100.87|1095.47|1101.31|1095.91|1100.13|1094.73|36
1655666160000|2022-06-19 19:16:00|1100.93|1095.53|1100.01|1094.61|1101.17|1095.77|1099.81|1094.41|37
1655666170000|2022-06-19 19:16:10|1099.93|1094.53|1099.37|1093.97|1100.17|1094.77|1099.26|1093.86|35
1655666180000|2022-06-19 19:16:20|1099.58|1094.18|1099.87|1094.47|1100.36|1094.96|1099.51|1094.11|37
1655666190000|2022-06-19 19:16:30|1099.82|1094.42|1099.26|1093.86|1099.82|1094.42|1099.2|1093.8|35
1655666200000|2022-06-19 19:16:40|1099.25|1093.85|1099.16|1093.76|1099.41|1094.01|1099.16|1093.76|33
1655666210000|2022-06-19 19:16:50|1099.22|1093.82|1098.2|1092.8|1099.33|1093.93|1098.09|1092.69|37
1655666220000|2022-06-19 19:17:00|1098.26|1092.86|1097.42|1092.02|1098.42|1093.02|1097.42|1092.02|38
1655666230000|2022-06-19 19:17:10|1097.4|1092|1096.66|1091.26|1097.43|1092.03|1096.33|1090.93|39
1655666240000|2022-06-19 19:17:20|1096.83|1091.43|1094.57|1089.17|1096.83|1091.43|1094.57|1089.17|39
1655666250000|2022-06-19 19:17:30|1094.47|1089.07|1094.33|1088.93|1095.01|1089.61|1094.27|1088.87|38
1655666260000|2022-06-19 19:17:40|1094.3|1088.9|1094.28|1088.88|1094.33|1088.93|1093.72|1088.32|38
1655666270000|2022-06-19 19:17:50|1094.21|1088.81|1097.17|1091.77|1097.32|1091.92|1094.2|1088.8|35
1655666280000|2022-06-19 19:18:00|1097.06|1091.66|1097.29|1091.89|1097.44|1092.04|1096.47|1091.07|39
1655666290000|2022-06-19 19:18:10|1097.31|1091.91|1096.78|1091.38|1097.38|1091.98|1096.78|1091.38|32
1655666300000|2022-06-19 19:18:20|1096.74|1091.34|1098.55|1093.15|1098.56|1093.16|1096.74|1091.34|35
1655666310000|2022-06-19 19:18:30|1098.57|1093.17|1097.66|1092.26|1098.66|1093.26|1097.54|1092.14|37
1655666320000|2022-06-19 19:18:40|1097.71|1092.31|1097.01|1091.61|1097.71|1092.31|1096.95|1091.55|36
1655666330000|2022-06-19 19:18:50|1097.02|1091.62|1096.45|1091.05|1097.18|1091.78|1096.33|1090.93|37
1655666340000|2022-06-19 19:19:00|1096.41|1091.01|1096.41|1091.01|1096.82|1091.42|1096.37|1090.97|36
1655666350000|2022-06-19 19:19:10|1096.43|1091.03|1095.64|1090.24|1096.6|1091.2|1095.32|1089.92|35
1655666360000|2022-06-19 19:19:20|1095.52|1090.12|1094.95|1089.55|1095.52|1090.12|1094.16|1088.76|40
1655666370000|2022-06-19 19:19:30|1095.13|1089.73|1095.44|1090.04|1095.46|1090.06|1094.65|1089.25|36
1655666380000|2022-06-19 19:19:40|1095.45|1090.05|1094.86|1089.46|1095.45|1090.05|1094.5|1089.1|37
1655666390000|2022-06-19 19:19:50|1094.82|1089.42|1094.43|1089.03|1094.94|1089.54|1094.43|1089.03|37
1655666400000|2022-06-19 19:20:00|1094.33|1088.93|1093.99|1088.59|1094.33|1088.93|1093.8|1088.4|36
1655666410000|2022-06-19 19:20:10|1093.95|1088.55|1093.85|1088.45|1094.07|1088.67|1093.81|1088.41|36
1655666420000|2022-06-19 19:20:20|1093.79|1088.39|1091.82|1086.42|1094|1088.6|1091.82|1086.42|40
1655666430000|2022-06-19 19:20:30|1091.81|1086.41|1092.19|1086.79|1092.19|1086.79|1091.74|1086.34|35
1655666440000|2022-06-19 19:20:40|1092.12|1086.72|1092.42|1087.02|1093.32|1087.92|1092.11|1086.71|37
1655666450000|2022-06-19 19:20:50|1092.36|1086.96|1093.08|1087.68|1093.08|1087.68|1092.18|1086.78|35
1655666460000|2022-06-19 19:21:00|1093.14|1087.74|1094.59|1089.19|1094.59|1089.19|1093.01|1087.61|35
1655666470000|2022-06-19 19:21:10|1094.34|1088.94|1094.11|1088.71|1094.39|1088.99|1093.59|1088.19|34
1655666480000|2022-06-19 19:21:20|1093.98|1088.58|1094.39|1088.99|1094.39|1088.99|1093.16|1087.76|38
1655666490000|2022-06-19 19:21:30|1094.44|1089.04|1094.8|1089.4|1095.04|1089.64|1094.42|1089.02|37
1655666500000|2022-06-19 19:21:40|1094.79|1089.39|1096.16|1090.76|1096.3|1090.9|1094.78|1089.38|38
1655666510000|2022-06-19 19:21:50|1096.15|1090.75|1095.97|1090.57|1096.98|1091.58|1095.7|1090.3|40
1655666520000|2022-06-19 19:22:00|1096.08|1090.68|1095.98|1090.58|1096.99|1091.59|1095.98|1090.58|38
1655666530000|2022-06-19 19:22:10|1096.1|1090.7|1096.82|1091.42|1096.96|1091.56|1096.07|1090.67|39
1655666540000|2022-06-19 19:22:20|1096.63|1091.23|1097.41|1092.01|1097.43|1092.03|1096.63|1091.23|33
1655666550000|2022-06-19 19:22:30|1097.27|1091.87|1097.26|1091.86|1097.37|1091.97|1096.26|1090.86|36
1655666560000|2022-06-19 19:22:40|1097.24|1091.84|1096.99|1091.59|1097.24|1091.84|1096.56|1091.16|34
1655666570000|2022-06-19 19:22:50|1097.14|1091.74|1098.1|1092.7|1098.67|1093.27|1097.14|1091.74|38
1655666580000|2022-06-19 19:23:00|1097.54|1092.14|1097.32|1091.92|1097.97|1092.57|1097.01|1091.61|39
1655666590000|2022-06-19 19:23:10|1097.28|1091.88|1095.93|1090.53|1097.28|1091.88|1095.9|1090.5|37
1655666600000|2022-06-19 19:23:20|1095.94|1090.54|1096.81|1091.41|1097.16|1091.76|1095.93|1090.53|40
1655666610000|2022-06-19 19:23:30|1096.72|1091.32|1096.17|1090.77|1096.72|1091.32|1095.93|1090.53|36
1655666620000|2022-06-19 19:23:40|1096.12|1090.72|1096.82|1091.42|1097.31|1091.91|1096.12|1090.72|36
1655666630000|2022-06-19 19:23:50|1096.83|1091.43|1097.72|1092.32|1097.72|1092.32|1096.81|1091.41|36
1655666640000|2022-06-19 19:24:00|1097.55|1092.15|1098.52|1093.12|1098.66|1093.26|1097.32|1091.92|36
1655666650000|2022-06-19 19:24:10|1098.51|1093.11|1098.25|1092.85|1099.08|1093.68|1098.2|1092.8|38
1655666660000|2022-06-19 19:24:20|1098.04|1092.64|1098.81|1093.41|1098.9|1093.5|1097.53|1092.13|39
1655666670000|2022-06-19 19:24:30|1098.79|1093.39|1098.07|1092.67|1098.8|1093.4|1098.07|1092.67|32
1655666680000|2022-06-19 19:24:40|1098.05|1092.65|1097.37|1091.97|1098.23|1092.83|1097.34|1091.94|37
1655666690000|2022-06-19 19:24:50|1097.31|1091.91|1097.15|1091.75|1097.31|1091.91|1096.91|1091.51|35
1655666700000|2022-06-19 19:25:00|1097.16|1091.76|1097.95|1092.55|1097.95|1092.55|1096.78|1091.38|33
1655666710000|2022-06-19 19:25:10|1097.97|1092.57|1098.79|1093.39|1098.79|1093.39|1097.95|1092.55|34
1655666720000|2022-06-19 19:25:20|1098.82|1093.42|1099.53|1094.13|1099.53|1094.13|1098.82|1093.42|34
1655666730000|2022-06-19 19:25:30|1099.66|1094.26|1100.29|1094.89|1100.75|1095.35|1099.66|1094.26|34
1655666740000|2022-06-19 19:25:40|1100.33|1094.93|1096.06|1090.66|1100.33|1094.93|1096.06|1090.66|37
1655666750000|2022-06-19 19:25:50|1095.91|1090.51|1096.98|1091.58|1097.09|1091.69|1095.59|1090.19|34
1655666760000|2022-06-19 19:26:00|1097.1|1091.7|1096.85|1091.45|1097.32|1091.92|1096.55|1091.15|37
1655666770000|2022-06-19 19:26:10|1096.96|1091.56|1097.68|1092.28|1097.72|1092.32|1096.96|1091.56|38
1655666780000|2022-06-19 19:26:20|1097.69|1092.29|1097.5|1092.1|1097.71|1092.31|1096.71|1091.31|33
1655666790000|2022-06-19 19:26:30|1097.52|1092.12|1099.31|1093.91|1100.38|1094.98|1097.52|1092.12|36
1655666800000|2022-06-19 19:26:40|1099.19|1093.79|1098.45|1093.05|1099.45|1094.05|1098.25|1092.85|39
1655666810000|2022-06-19 19:26:50|1098.59|1093.19|1097.15|1091.75|1100.19|1094.79|1096.51|1091.11|38
1655666820000|2022-06-19 19:27:00|1097.4|1092|1097.72|1092.32|1098.04|1092.64|1096.62|1091.22|38
1655666830000|2022-06-19 19:27:10|1097.82|1092.42|1097.77|1092.37|1097.89|1092.49|1097.66|1092.26|34
1655666840000|2022-06-19 19:27:20|1097.8|1092.4|1098.53|1093.13|1098.56|1093.16|1097.8|1092.4|36
1655666850000|2022-06-19 19:27:30|1098.57|1093.17|1099.33|1093.93|1099.65|1094.25|1098.35|1092.95|34
1655666860000|2022-06-19 19:27:40|1099.35|1093.95|1098.88|1093.48|1099.73|1094.33|1098.78|1093.38|40
1655666870000|2022-06-19 19:27:50|1098.9|1093.5|1098.82|1093.42|1098.95|1093.55|1098.26|1092.86|35
1655666880000|2022-06-19 19:28:00|1098.83|1093.43|1095.97|1090.57|1098.83|1093.43|1095.97|1090.57|36
1655666890000|2022-06-19 19:28:10|1095.76|1090.36|1096.2|1090.8|1096.32|1090.92|1095.54|1090.14|38
1655666900000|2022-06-19 19:28:20|1096.04|1090.64|1096.03|1090.63|1096.75|1091.35|1095.99|1090.59|30
1655666910000|2022-06-19 19:28:30|1096.01|1090.61|1096.67|1091.27|1096.81|1091.41|1096|1090.6|35
1655666920000|2022-06-19 19:28:40|1096.68|1091.28|1095.97|1090.57|1096.68|1091.28|1095.9|1090.5|37
1655666930000|2022-06-19 19:28:50|1095.99|1090.59|1096.13|1090.73|1096.92|1091.52|1095.96|1090.56|35
1655666940000|2022-06-19 19:29:00|1096.12|1090.72|1096.27|1090.87|1096.29|1090.89|1095.89|1090.49|35
1655666950000|2022-06-19 19:29:10|1096.25|1090.85|1096.59|1091.19|1096.67|1091.27|1096.04|1090.64|35
1655666960000|2022-06-19 19:29:20|1096.6|1091.2|1097.18|1091.78|1097.18|1091.78|1096.26|1090.86|32
1655666970000|2022-06-19 19:29:30|1097.24|1091.84|1098.33|1092.93|1098.33|1092.93|1097.24|1091.84|38
1655666980000|2022-06-19 19:29:40|1098.38|1092.98|1098.29|1092.89|1098.82|1093.42|1098.29|1092.89|36
1655666990000|2022-06-19 19:29:50|1098.09|1092.69|1096.95|1091.55|1098.2|1092.8|1096.95|1091.55|37
1655667000000|2022-06-19 19:30:00|1097.01|1091.61|1098.63|1093.23|1098.63|1093.23|1097.01|1091.61|38
1655667010000|2022-06-19 19:30:10|1098.85|1093.45|1097.01|1091.61|1098.91|1093.51|1096.2|1090.8|40
1655667020000|2022-06-19 19:30:20|1096.97|1091.57|1097.8|1092.4|1098.35|1092.95|1096.7|1091.3|36
1655667030000|2022-06-19 19:30:30|1097.78|1092.38|1099.25|1092.35|1099.27|1092.68|1097.77|1091.7|34
1655667040000|2022-06-19 19:30:40|1099.3|1092.4|1098.58|1091.68|1099.3|1092.4|1098.21|1091.31|37
1655667050000|2022-06-19 19:30:50|1098.65|1091.75|1098.38|1091.48|1099.3|1092.4|1098.38|1091.48|37
1655667060000|2022-06-19 19:31:00|1098.41|1091.51|1098|1091.1|1098.67|1091.77|1098|1091.1|31
1655667070000|2022-06-19 19:31:10|1097.69|1090.79|1096.55|1089.65|1097.69|1090.79|1096.38|1089.48|38
1655667080000|2022-06-19 19:31:20|1096.49|1089.59|1096.36|1089.46|1096.64|1089.74|1096.35|1089.45|38
1655667090000|2022-06-19 19:31:30|1096.21|1089.31|1096.05|1089.15|1096.56|1089.66|1095.49|1088.59|38
1655667100000|2022-06-19 19:31:40|1096.2|1089.3|1097.29|1090.39|1097.68|1090.78|1096.2|1089.3|36
1655667110000|2022-06-19 19:31:50|1097.37|1090.47|1098.43|1091.53|1098.43|1091.53|1097.24|1090.34|37
1655667120000|2022-06-19 19:32:00|1098.53|1091.63|1098.83|1091.93|1099.27|1092.37|1098|1091.1|34
1655667130000|2022-06-19 19:32:10|1098.97|1092.07|1098.46|1091.56|1099.15|1092.25|1098.4|1091.5|37
1655667140000|2022-06-19 19:32:20|1098.45|1091.55|1099.38|1092.48|1099.38|1092.48|1098.43|1091.53|38
1655667150000|2022-06-19 19:32:30|1099.58|1092.68|1099.9|1093|1100.75|1093.85|1099.35|1092.45|37
1655667160000|2022-06-19 19:32:40|1099.92|1093.02|1099.91|1093.01|1100.43|1093.53|1099.74|1092.84|35
1655667170000|2022-06-19 19:32:50|1099.92|1093.02|1099.7|1092.8|1100.51|1093.61|1099.68|1092.78|32
1655667180000|2022-06-19 19:33:00|1099.84|1092.94|1102.18|1095.28|1102.18|1095.28|1099.73|1092.83|36
1655667190000|2022-06-19 19:33:10|1102.26|1095.36|1103.02|1096.12|1104.65|1097.75|1102.24|1095.34|38
1655667200000|2022-06-19 19:33:20|1102.95|1096.05|1103.63|1096.73|1103.7|1096.8|1102.38|1095.48|37
1655667210000|2022-06-19 19:33:30|1103.67|1096.77|1103.93|1097.03|1105.4|1098.5|1103.64|1096.74|38
1655667220000|2022-06-19 19:33:40|1104.05|1097.15|1103.04|1096.14|1104.37|1097.47|1103.04|1096.14|34
1655667230000|2022-06-19 19:33:50|1102.91|1096.01|1103.77|1096.87|1103.79|1096.89|1102.87|1095.97|37
1655667240000|2022-06-19 19:34:00|1103.73|1096.83|1103.21|1096.31|1103.8|1096.9|1102.96|1096.06|32
1655667250000|2022-06-19 19:34:10|1103.14|1096.24|1103.22|1096.32|1103.64|1096.74|1102.7|1095.8|38
1655667260000|2022-06-19 19:34:20|1103.25|1096.35|1103.19|1096.29|1103.25|1096.35|1102.82|1095.92|35
1655667270000|2022-06-19 19:34:30|1103.25|1096.35|1103.73|1096.83|1103.82|1096.92|1103.22|1096.32|37
1655667280000|2022-06-19 19:34:40|1103.72|1096.82|1103.76|1096.86|1103.8|1096.9|1103.25|1096.35|36
1655667290000|2022-06-19 19:34:50|1103.77|1096.87|1104.26|1097.36|1104.94|1098.04|1103.77|1096.87|38
1655667300000|2022-06-19 19:35:00|1104.38|1097.48|1104.18|1097.28|1104.79|1097.89|1104.1|1097.2|39
1655667310000|2022-06-19 19:35:10|1104.19|1097.29|1104.35|1097.45|1104.41|1097.51|1103.96|1097.06|32
1655667320000|2022-06-19 19:35:20|1104.39|1097.49|1104.6|1097.7|1105.1|1098.2|1104.39|1097.49|36
1655667330000|2022-06-19 19:35:30|1104.57|1097.67|1104.26|1097.36|1104.87|1097.97|1104.01|1097.11|36
1655667340000|2022-06-19 19:35:40|1104.1|1097.2|1105.96|1099.06|1105.99|1099.09|1103.74|1096.84|34
1655667350000|2022-06-19 19:35:50|1105.97|1099.07|1106.13|1099.23|1106.13|1099.23|1105.53|1098.63|35
1655667360000|2022-06-19 19:36:00|1106.2|1099.3|1107.17|1100.27|1107.78|1100.88|1106.2|1099.3|36
1655667370000|2022-06-19 19:36:10|1107.07|1100.17|1106.84|1099.94|1107.69|1100.79|1106.75|1099.85|39
1655667380000|2022-06-19 19:36:20|1106.85|1099.95|1108|1101.1|1109.09|1102.19|1106.85|1099.95|38
1655667390000|2022-06-19 19:36:30|1107.93|1101.03|1106.32|1099.42|1108.53|1101.63|1106.23|1099.33|40
1655667400000|2022-06-19 19:36:40|1106.26|1099.36|1105.19|1098.29|1106.35|1099.45|1104.98|1098.08|37
1655667410000|2022-06-19 19:36:50|1105.17|1098.27|1104.91|1098.01|1105.3|1098.4|1104.88|1097.98|32
1655667420000|2022-06-19 19:37:00|1104.9|1098|1105.17|1098.27|1105.39|1098.49|1104.9|1098|31
1655667430000|2022-06-19 19:37:10|1104.98|1098.08|1103.23|1096.33|1104.98|1098.08|1103.23|1096.33|38
1655667440000|2022-06-19 19:37:20|1103.21|1096.31|1101.41|1094.51|1103.21|1096.31|1101.41|1094.51|35
1655667450000|2022-06-19 19:37:30|1101.43|1094.53|1102.84|1095.94|1103.22|1096.32|1101.43|1094.53|37
1655667460000|2022-06-19 19:37:40|1102.87|1095.97|1102.21|1095.31|1102.87|1095.97|1101.83|1094.93|39
1655667470000|2022-06-19 19:37:50|1102.23|1095.33|1101.03|1094.13|1102.23|1095.33|1101.03|1094.13|36
1655667480000|2022-06-19 19:38:00|1100.95|1094.05|1103.18|1096.28|1103.93|1097.03|1100.86|1093.96|40
1655667490000|2022-06-19 19:38:10|1103.2|1096.3|1103.46|1096.56|1103.46|1096.56|1102.69|1095.79|38
1655667500000|2022-06-19 19:38:20|1103.85|1096.95|1105.01|1098.11|1105.43|1098.53|1103.85|1096.95|36
1655667510000|2022-06-19 19:38:30|1105|1098.1|1104.61|1097.71|1105.26|1098.36|1104.55|1097.65|33
1655667520000|2022-06-19 19:38:40|1104.57|1097.67|1103.8|1096.9|1104.7|1097.8|1103.8|1096.9|34
1655667530000|2022-06-19 19:38:50|1103.88|1096.98|1103.26|1096.36|1103.89|1096.99|1103.24|1096.34|32
1655667540000|2022-06-19 19:39:00|1103.25|1096.35|1103.75|1096.85|1104.2|1097.3|1103.09|1096.19|39
1655667550000|2022-06-19 19:39:10|1103.84|1096.94|1102.16|1095.26|1104.44|1097.54|1101.72|1094.82|38
1655667560000|2022-06-19 19:39:20|1102.15|1095.25|1101.47|1094.57|1102.25|1095.35|1101.47|1094.57|38
1655667570000|2022-06-19 19:39:30|1101.45|1094.55|1101|1094.1|1101.65|1094.75|1100.63|1093.73|35
1655667580000|2022-06-19 19:39:40|1101.08|1094.18|1100.58|1093.68|1101.18|1094.28|1100.58|1093.68|35
1655667590000|2022-06-19 19:39:50|1100.52|1093.62|1099.99|1093.09|1100.65|1093.75|1099.83|1092.93|34
1655667600000|2022-06-19 19:40:00|1099.94|1093.04|1101|1094.1|1101|1094.1|1099.92|1093.02|36
1655667610000|2022-06-19 19:40:10|1101.05|1094.15|1101.19|1094.29|1101.45|1094.55|1101.02|1094.12|37
1655667620000|2022-06-19 19:40:20|1101.28|1094.38|1101.11|1094.21|1101.28|1094.38|1100.02|1093.12|38
1655667630000|2022-06-19 19:40:30|1101|1094.1|1101.13|1094.23|1101.36|1094.46|1100.78|1093.88|36
1655667640000|2022-06-19 19:40:40|1101.12|1094.22|1101.28|1094.38|1101.35|1094.45|1101.12|1094.22|30
1655667650000|2022-06-19 19:40:50|1101.22|1094.32|1101.21|1094.31|1101.33|1094.43|1100.87|1093.97|30
1655667660000|2022-06-19 19:41:00|1101.19|1094.29|1101.79|1094.89|1101.8|1094.9|1101.12|1094.22|36
1655667670000|2022-06-19 19:41:10|1101.81|1094.91|1103.24|1096.34|1103.29|1096.39|1101.81|1094.91|36
1655667680000|2022-06-19 19:41:20|1103.25|1096.35|1102.56|1095.66|1103.28|1096.38|1102.49|1095.59|33
1655667690000|2022-06-19 19:41:30|1102.66|1095.76|1103.07|1096.17|1103.49|1096.59|1102.66|1095.76|37
1655667700000|2022-06-19 19:41:40|1103.08|1096.18|1103.3|1096.4|1103.52|1096.62|1102.99|1096.09|37
1655667710000|2022-06-19 19:41:50|1103.35|1096.45|1103.42|1096.52|1103.9|1097|1103.35|1096.45|36
1655667720000|2022-06-19 19:42:00|1103.41|1096.51|1102.61|1095.71|1103.57|1096.67|1102.32|1095.42|37
1655667730000|2022-06-19 19:42:10|1102.58|1095.68|1103.6|1096.7|1103.99|1097.09|1102.58|1095.68|33
1655667740000|2022-06-19 19:42:20|1103.64|1096.74|1104.1|1097.2|1104.2|1097.3|1103.26|1096.36|39
1655667750000|2022-06-19 19:42:30|1104.09|1097.19|1104.43|1097.53|1104.43|1097.53|1103.53|1096.63|35
1655667760000|2022-06-19 19:42:40|1104.48|1097.58|1104|1097.1|1104.55|1097.65|1103.96|1097.06|35
1655667770000|2022-06-19 19:42:50|1103.89|1096.99|1103.34|1096.44|1104.09|1097.19|1103.34|1096.44|37
1655667780000|2022-06-19 19:43:00|1103.37|1096.47|1104.36|1097.46|1104.37|1097.47|1103.17|1096.27|34
1655667790000|2022-06-19 19:43:10|1104.42|1097.52|1104.39|1097.49|1104.66|1097.76|1104.13|1097.23|39
1655667800000|2022-06-19 19:43:20|1104.57|1097.67|1104.73|1097.83|1104.9|1098|1104.47|1097.57|33
1655667810000|2022-06-19 19:43:30|1104.72|1097.82|1106.62|1099.72|1106.62|1099.72|1104.71|1097.81|38
1655667820000|2022-06-19 19:43:40|1106.6|1099.7|1106.02|1099.12|1106.7|1099.8|1105.49|1098.59|37
1655667830000|2022-06-19 19:43:50|1106.29|1099.39|1107.12|1100.22|1107.22|1100.32|1106.21|1099.31|37
1655667840000|2022-06-19 19:44:00|1107.27|1100.37|1105.46|1098.56|1107.27|1100.37|1105.39|1098.49|39
1655667850000|2022-06-19 19:44:10|1105.44|1098.54|1104.81|1097.91|1105.61|1098.71|1104.81|1097.91|33
1655667860000|2022-06-19 19:44:20|1104.9|1098|1105.99|1099.09|1106.43|1099.53|1104.9|1098|31
1655667870000|2022-06-19 19:44:30|1105.96|1099.06|1107.13|1100.23|1107.13|1100.23|1105.96|1099.06|36
1655667880000|2022-06-19 19:44:40|1107.16|1100.26|1104.42|1097.52|1107.16|1100.26|1104.17|1097.27|38
1655667890000|2022-06-19 19:44:50|1104.32|1097.42|1104.96|1098.06|1105.11|1098.21|1104.26|1097.36|37
1655667900000|2022-06-19 19:45:00|1105.12|1098.22|1104.64|1097.74|1105.12|1098.22|1104.01|1097.11|36
1655667910000|2022-06-19 19:45:10|1104.57|1097.67|1103.6|1096.7|1104.7|1097.8|1103.53|1096.63|37
1655667920000|2022-06-19 19:45:20|1103.68|1096.78|1103.58|1096.68|1103.75|1096.85|1102.36|1095.46|39
1655667930000|2022-06-19 19:45:30|1103.66|1096.76|1103.75|1096.85|1103.8|1096.9|1103.34|1096.44|35
1655667940000|2022-06-19 19:45:40|1103.64|1096.74|1106.33|1099.43|1106.45|1099.55|1103.29|1096.39|39
1655667950000|2022-06-19 19:45:50|1106.4|1099.5|1107.27|1100.37|1107.57|1100.67|1106.4|1099.5|38
1655667960000|2022-06-19 19:46:00|1107.4|1100.5|1108.28|1101.38|1108.68|1101.78|1107.4|1100.5|38
1655667970000|2022-06-19 19:46:10|1108.35|1101.45|1108.88|1101.98|1109.07|1102.17|1107.7|1100.8|36
1655667980000|2022-06-19 19:46:20|1108.89|1101.99|1109.47|1102.57|1109.97|1103.07|1108.89|1101.99|38
1655667990000|2022-06-19 19:46:30|1109.46|1102.56|1109.23|1102.33|1109.65|1102.75|1108.9|1102|32
1655668000000|2022-06-19 19:46:40|1109.24|1102.34|1109.18|1102.28|1109.38|1102.48|1109.04|1102.14|31
1655668010000|2022-06-19 19:46:50|1109.17|1102.27|1108.61|1101.71|1109.48|1102.58|1108.54|1101.64|40
1655668020000|2022-06-19 19:47:00|1108.62|1101.72|1109.2|1102.3|1109.35|1102.45|1108.53|1101.63|36
1655668030000|2022-06-19 19:47:10|1109.16|1102.26|1109.52|1102.62|1109.77|1102.87|1109.16|1102.26|35
1655668040000|2022-06-19 19:47:20|1109.66|1102.76|1111.1|1104.2|1112.45|1105.55|1109.55|1102.65|39
1655668050000|2022-06-19 19:47:30|1111.2|1104.3|1110.73|1103.83|1111.21|1104.31|1110.4|1103.5|38
1655668060000|2022-06-19 19:47:40|1110.86|1103.96|1109.1|1102.2|1111.3|1104.4|1109.09|1102.19|35
1655668070000|2022-06-19 19:47:50|1108.94|1102.04|1107.4|1100.5|1109.24|1102.34|1107.35|1100.45|38
1655668080000|2022-06-19 19:48:00|1107.28|1100.38|1107.38|1100.48|1107.72|1100.82|1106.9|1100|38
1655668090000|2022-06-19 19:48:10|1107.67|1100.77|1106.21|1099.31|1108.46|1101.56|1106.21|1099.31|37
1655668100000|2022-06-19 19:48:20|1106.11|1099.21|1105.56|1098.66|1106.29|1099.39|1105.34|1098.44|36
1655668110000|2022-06-19 19:48:30|1105.74|1098.84|1104.75|1097.85|1106.04|1099.14|1104.75|1097.85|37
1655668120000|2022-06-19 19:48:40|1104.76|1097.86|1104.24|1097.34|1104.76|1097.86|1104.01|1097.11|37
1655668130000|2022-06-19 19:48:50|1104.16|1097.26|1106.07|1099.17|1106.13|1099.23|1104.09|1097.19|35
1655668140000|2022-06-19 19:49:00|1106.1|1099.2|1106.38|1099.48|1106.38|1099.48|1104.8|1097.9|37
1655668150000|2022-06-19 19:49:10|1106.4|1099.5|1106.06|1099.16|1106.64|1099.74|1105.77|1098.87|36
1655668160000|2022-06-19 19:49:20|1105.99|1099.09|1108.83|1101.93|1108.83|1101.93|1105.85|1098.95|38
1655668170000|2022-06-19 19:49:30|1109.06|1102.16|1108.3|1101.4|1109.22|1102.32|1108.3|1101.4|35
1655668180000|2022-06-19 19:49:40|1108.16|1101.26|1107.71|1100.81|1108.27|1101.37|1107.71|1100.81|34
1655668190000|2022-06-19 19:49:50|1107.67|1100.77|1108.55|1101.65|1108.6|1101.7|1107.51|1100.61|35
1655668200000|2022-06-19 19:50:00|1108.64|1101.74|1110.08|1103.18|1110.81|1103.91|1108.64|1101.74|35
1655668210000|2022-06-19 19:50:10|1110.09|1103.19|1109.7|1102.8|1110.56|1103.66|1109.53|1102.63|35
1655668220000|2022-06-19 19:50:20|1109.54|1102.64|1108.27|1101.37|1109.54|1102.64|1108.12|1101.22|36
1655668230000|2022-06-19 19:50:30|1108.13|1101.23|1108.12|1101.22|1109.57|1102.67|1108.01|1101.11|38
1655668240000|2022-06-19 19:50:40|1108.11|1101.21|1108.17|1101.27|1108.53|1101.63|1107.76|1100.86|34
1655668250000|2022-06-19 19:50:50|1108.18|1101.28|1108.58|1101.68|1108.58|1101.68|1107.77|1100.87|31
1655668260000|2022-06-19 19:51:00|1108.74|1101.84|1108.66|1101.76|1109.31|1102.41|1108.64|1101.74|33
1655668270000|2022-06-19 19:51:10|1108.67|1101.77|1108.64|1101.74|1108.84|1101.94|1108.35|1101.45|36
1655668280000|2022-06-19 19:51:20|1108.63|1101.73|1108.01|1101.11|1108.65|1101.75|1108.01|1101.11|32
1655668290000|2022-06-19 19:51:30|1108|1101.1|1107.92|1101.02|1108.05|1101.15|1107.52|1100.62|35
1655668300000|2022-06-19 19:51:40|1108|1101.1|1108.74|1101.84|1108.74|1101.84|1108|1101.1|32
1655668310000|2022-06-19 19:51:50|1108.73|1101.83|1108.84|1101.94|1108.96|1102.06|1108.4|1101.5|36
1655668320000|2022-06-19 19:52:00|1108.89|1101.99|1107.91|1101.01|1108.89|1101.99|1107.91|1101.01|38
1655668330000|2022-06-19 19:52:10|1107.94|1101.04|1107.53|1100.63|1107.97|1101.07|1107.21|1100.31|35
1655668340000|2022-06-19 19:52:20|1107.66|1100.76|1107.72|1100.82|1108.14|1101.24|1107.58|1100.68|32
1655668350000|2022-06-19 19:52:30|1107.69|1100.79|1107.74|1100.84|1107.95|1101.05|1107.54|1100.64|33
1655668360000|2022-06-19 19:52:40|1107.75|1100.85|1105.66|1098.76|1108.05|1101.15|1105.66|1098.76|30
1655668370000|2022-06-19 19:52:50|1105.7|1098.8|1104.52|1097.62|1105.72|1098.82|1104.32|1097.42|37
1655668380000|2022-06-19 19:53:00|1104.79|1097.89|1106|1099.1|1106.01|1099.11|1104.41|1097.51|38
1655668390000|2022-06-19 19:53:10|1105.88|1098.98|1104.32|1097.42|1105.9|1099|1104.22|1097.32|36
1655668400000|2022-06-19 19:53:20|1104.31|1097.41|1103.78|1096.88|1104.42|1097.52|1103.78|1096.88|36
1655668410000|2022-06-19 19:53:30|1103.79|1096.89|1102.97|1096.07|1104.02|1097.12|1102.97|1096.07|32
1655668420000|2022-06-19 19:53:40|1102.75|1095.85|1102.48|1095.58|1103.39|1096.49|1102.48|1095.58|35
1655668430000|2022-06-19 19:53:50|1102.59|1095.69|1102.2|1095.3|1102.82|1095.92|1102.02|1095.12|30
1655668440000|2022-06-19 19:54:00|1102.21|1095.31|1102.55|1095.65|1102.57|1095.67|1102.21|1095.31|31
1655668450000|2022-06-19 19:54:10|1102.52|1095.62|1103.09|1096.19|1103.09|1096.19|1102.45|1095.55|32
1655668460000|2022-06-19 19:54:20|1103.17|1096.27|1104.23|1097.33|1104.4|1097.5|1103.16|1096.26|36
1655668470000|2022-06-19 19:54:30|1104.24|1097.34|1102.88|1095.98|1104.25|1097.35|1102.82|1095.92|35
1655668480000|2022-06-19 19:54:40|1102.87|1095.97|1102.76|1095.86|1102.9|1096|1102.52|1095.62|32
1655668490000|2022-06-19 19:54:50|1102.74|1095.84|1102.61|1095.71|1102.77|1095.87|1102.31|1095.41|33
1655668500000|2022-06-19 19:55:00|1102.76|1095.86|1103.72|1096.82|1103.74|1096.84|1102.74|1095.84|32
1655668510000|2022-06-19 19:55:10|1103.66|1096.76|1103.93|1097.03|1103.99|1097.09|1103.19|1096.29|36
1655668520000|2022-06-19 19:55:20|1104.03|1097.13|1104.18|1097.28|1105.15|1098.25|1104|1097.1|36
1655668530000|2022-06-19 19:55:30|1104.15|1097.25|1102.9|1096|1104.15|1097.25|1102.53|1095.63|38
1655668540000|2022-06-19 19:55:40|1102.75|1095.85|1102.73|1095.83|1103.13|1096.23|1102.68|1095.78|31
1655668550000|2022-06-19 19:55:50|1102.75|1095.85|1102.49|1095.59|1102.85|1095.95|1102.36|1095.46|31
1655668560000|2022-06-19 19:56:00|1102.5|1095.6|1102.01|1095.11|1102.5|1095.6|1101.57|1094.67|37
1655668570000|2022-06-19 19:56:10|1102.15|1095.25|1103.31|1096.41|1103.4|1096.5|1101.84|1094.94|39
1655668580000|2022-06-19 19:56:20|1103.28|1096.38|1102.98|1096.08|1103.32|1096.42|1102.84|1095.94|34
1655668590000|2022-06-19 19:56:30|1103.01|1096.11|1104.13|1097.23|1104.13|1097.23|1103.01|1096.11|31
1655668600000|2022-06-19 19:56:40|1104.15|1097.25|1106.69|1099.79|1106.72|1099.82|1104.06|1097.16|38
1655668610000|2022-06-19 19:56:50|1106.71|1099.81|1107.23|1100.33|1108.64|1101.74|1106.66|1099.76|40
1655668620000|2022-06-19 19:57:00|1107.36|1100.46|1108.58|1101.68|1108.58|1101.68|1107.36|1100.46|35
1655668630000|2022-06-19 19:57:10|1108.89|1101.99|1108.05|1101.15|1109.05|1102.15|1106.71|1099.81|39
1655668640000|2022-06-19 19:57:20|1108.17|1101.27|1108.7|1101.8|1108.79|1101.89|1107.99|1101.09|32
1655668650000|2022-06-19 19:57:30|1108.67|1101.77|1108.9|1102|1108.96|1102.06|1108.66|1101.76|34
1655668660000|2022-06-19 19:57:40|1108.88|1101.98|1108.53|1101.63|1108.92|1102.02|1108.46|1101.56|24
1655668670000|2022-06-19 19:57:50|1108.55|1101.65|1106.46|1099.56|1108.58|1101.68|1106.46|1099.56|37
1655668680000|2022-06-19 19:58:00|1106.57|1099.67|1105.63|1098.73|1106.73|1099.83|1105.63|1098.73|36
1655668690000|2022-06-19 19:58:10|1105.56|1098.66|1106.3|1099.4|1106.4|1099.5|1105.26|1098.36|35
1655668700000|2022-06-19 19:58:20|1106.34|1099.44|1105.96|1099.06|1106.76|1099.86|1105.9|1099|33
1655668710000|2022-06-19 19:58:30|1105.93|1099.03|1102.09|1095.19|1106.15|1099.25|1102.08|1095.18|40
1655668720000|2022-06-19 19:58:40|1102.08|1095.18|1101.3|1094.4|1102.52|1095.62|1101.3|1094.4|38
1655668730000|2022-06-19 19:58:50|1101.23|1094.33|1102.29|1095.39|1102.44|1095.54|1101.11|1094.21|37
1655668740000|2022-06-19 19:59:00|1102.32|1095.42|1102.45|1095.55|1102.68|1095.78|1102.11|1095.21|35
1655668750000|2022-06-19 19:59:10|1102.44|1095.54|1102.29|1095.39|1102.44|1095.54|1102.16|1095.26|32
1655668760000|2022-06-19 19:59:20|1102.35|1095.45|1102.27|1095.37|1102.37|1095.47|1102.16|1095.26|28
1655668770000|2022-06-19 19:59:30|1102.32|1095.42|1102.3|1095.4|1102.41|1095.51|1102.11|1095.21|32
1655668780000|2022-06-19 19:59:40|1102.28|1095.38|1102.21|1095.31|1102.31|1095.41|1101.49|1094.59|30
1655668790000|2022-06-19 19:59:50|1101.91|1095.01|1102.24|1095.34|1102.24|1095.34|1101.49|1094.59|38
1655668800000|2022-06-19 20:00:00|1102.27|1095.37|1103.39|1096.49|1103.6|1096.7|1101.99|1095.09|35
1655668810000|2022-06-19 20:00:10|1103.49|1096.59|1105.62|1098.72|1105.82|1098.92|1103.49|1096.59|34
1655668820000|2022-06-19 20:00:20|1105.55|1098.65|1106.73|1099.83|1106.73|1099.83|1105.01|1098.11|34
1655668830000|2022-06-19 20:00:30|1106.75|1099.85|1106.53|1099.63|1106.75|1099.85|1105.91|1099.01|40
1655668840000|2022-06-19 20:00:40|1106.52|1099.62|1105.61|1098.71|1106.52|1099.62|1105.58|1098.68|34
1655668850000|2022-06-19 20:00:50|1105.59|1098.69|1103.94|1097.04|1105.59|1098.69|1103.9|1097|35
1655668860000|2022-06-19 20:01:00|1103.8|1096.9|1103.8|1096.9|1104.13|1097.23|1103.33|1096.43|38
1655668870000|2022-06-19 20:01:10|1103.73|1096.83|1103.38|1096.48|1103.76|1096.86|1103.37|1096.47|34
1655668880000|2022-06-19 20:01:20|1103.44|1096.54|1102.81|1095.91|1103.44|1096.54|1102.35|1095.45|38
1655668890000|2022-06-19 20:01:30|1102.76|1095.86|1102.39|1095.49|1103.22|1096.32|1102.31|1095.41|35
1655668900000|2022-06-19 20:01:40|1102.37|1095.47|1101.89|1094.99|1102.37|1095.47|1101.77|1094.87|33
1655668910000|2022-06-19 20:01:50|1101.9|1095|1102.38|1095.48|1102.4|1095.5|1101.87|1094.97|30
1655668920000|2022-06-19 20:02:00|1102.36|1095.46|1102.81|1095.91|1103.65|1096.75|1102.29|1095.39|35
1655668930000|2022-06-19 20:02:10|1102.68|1095.78|1102.92|1096.02|1103.82|1096.92|1102.66|1095.76|37
1655668940000|2022-06-19 20:02:20|1102.91|1096.01|1102.74|1095.84|1102.91|1096.01|1102.52|1095.62|30
1655668950000|2022-06-19 20:02:30|1102.69|1095.79|1102.34|1095.44|1102.71|1095.81|1102.19|1095.29|32
1655668960000|2022-06-19 20:02:40|1102.37|1095.47|1102.81|1095.91|1102.95|1096.05|1102.31|1095.41|33
1655668970000|2022-06-19 20:02:50|1102.83|1095.93|1102.33|1095.43|1102.84|1095.94|1102.32|1095.42|32
1655668980000|2022-06-19 20:03:00|1102.27|1095.37|1101.65|1094.75|1103.07|1096.17|1101.32|1094.42|35
1655668990000|2022-06-19 20:03:10|1101.66|1094.76|1101.98|1095.08|1101.98|1095.08|1101.17|1094.27|36
1655669000000|2022-06-19 20:03:20|1101.99|1095.09|1102.41|1095.51|1102.59|1095.69|1101.63|1094.73|36
1655669010000|2022-06-19 20:03:30|1102.44|1095.54|1102.47|1095.57|1103.57|1096.67|1102.34|1095.44|38
1655669020000|2022-06-19 20:03:40|1102.39|1095.49|1101.07|1094.17|1102.41|1095.51|1101.07|1094.17|35
1655669030000|2022-06-19 20:03:50|1101.03|1094.13|1101.21|1094.31|1101.6|1094.7|1100.83|1093.93|37
1655669040000|2022-06-19 20:04:00|1101.25|1094.35|1100.6|1093.7|1101.25|1094.35|1100.44|1093.54|35
1655669050000|2022-06-19 20:04:10|1100.5|1093.6|1101.29|1094.39|1101.65|1094.75|1100.5|1093.6|39
1655669060000|2022-06-19 20:04:20|1101.23|1094.33|1101.25|1094.35|1101.5|1094.6|1101.03|1094.13|35
1655669070000|2022-06-19 20:04:30|1101.27|1094.37|1102.16|1095.26|1102.2|1095.3|1101.23|1094.33|36
1655669080000|2022-06-19 20:04:40|1102.13|1095.23|1101.94|1095.04|1102.27|1095.37|1101.63|1094.73|29
1655669090000|2022-06-19 20:04:50|1101.97|1095.07|1101.71|1094.81|1102.65|1095.75|1101.65|1094.75|33
1655669100000|2022-06-19 20:05:00|1101.78|1094.88|1101.75|1094.85|1101.99|1095.09|1101.31|1094.41|36
1655669110000|2022-06-19 20:05:10|1101.74|1094.84|1101.4|1094.5|1102.17|1095.27|1101.37|1094.47|33
1655669120000|2022-06-19 20:05:20|1101.41|1094.51|1101.63|1094.73|1101.69|1094.79|1101.41|1094.51|25
1655669130000|2022-06-19 20:05:30|1101.62|1094.72|1101.54|1094.64|1101.64|1094.74|1101.38|1094.48|32
1655669140000|2022-06-19 20:05:40|1101.56|1094.66|1101.81|1094.91|1101.81|1094.91|1101.38|1094.48|29
1655669150000|2022-06-19 20:05:50|1101.69|1094.79|1101.3|1094.4|1101.82|1094.92|1101.3|1094.4|30
1655669160000|2022-06-19 20:06:00|1101.31|1094.41|1102.37|1095.47|1102.37|1095.47|1101.28|1094.38|35
1655669170000|2022-06-19 20:06:10|1102.36|1095.46|1101.88|1094.98|1102.36|1095.46|1101.47|1094.57|38
1655669180000|2022-06-19 20:06:20|1101.89|1094.99|1101.02|1094.12|1102.01|1095.11|1100.8|1093.9|31
1655669190000|2022-06-19 20:06:30|1101.05|1094.15|1100.89|1093.99|1101.44|1094.54|1100.89|1093.99|34
1655669200000|2022-06-19 20:06:40|1100.84|1093.94|1101.89|1094.99|1101.89|1094.99|1100.82|1093.92|34
1655669210000|2022-06-19 20:06:50|1101.96|1095.06|1101.34|1094.44|1101.96|1095.06|1101.33|1094.43|34
1655669220000|2022-06-19 20:07:00|1101.53|1094.63|1102.39|1095.49|1102.41|1095.51|1101.53|1094.63|36
1655669230000|2022-06-19 20:07:10|1102.43|1095.53|1104.36|1097.46|1104.43|1097.53|1102.43|1095.53|39
1655669240000|2022-06-19 20:07:20|1104.43|1097.53|1104.16|1097.26|1104.99|1098.09|1104.16|1097.26|35
1655669250000|2022-06-19 20:07:30|1104.07|1097.17|1104.56|1097.66|1104.57|1097.67|1103.96|1097.06|31
1655669260000|2022-06-19 20:07:40|1104.55|1097.65|1105.04|1098.14|1105.2|1098.3|1104.55|1097.65|34
1655669270000|2022-06-19 20:07:50|1105.06|1098.16|1104.93|1098.03|1105.19|1098.29|1104.78|1097.88|36
1655669280000|2022-06-19 20:08:00|1104.88|1097.98|1104.73|1097.83|1105.07|1098.17|1104.29|1097.39|37
1655669290000|2022-06-19 20:08:10|1104.79|1097.89|1105.12|1098.22|1105.24|1098.34|1104.73|1097.83|35
1655669300000|2022-06-19 20:08:20|1105.08|1098.18|1105.13|1098.23|1105.14|1098.24|1104.63|1097.73|28
1655669310000|2022-06-19 20:08:30|1105.17|1098.27|1106.11|1099.21|1106.21|1099.31|1105.03|1098.13|34
1655669320000|2022-06-19 20:08:40|1106.08|1099.18|1106.45|1099.55|1106.93|1100.03|1106.08|1099.18|34
1655669330000|2022-06-19 20:08:50|1106.42|1099.52|1106.59|1099.69|1106.63|1099.73|1105.91|1099.01|33
1655669340000|2022-06-19 20:09:00|1106.63|1099.73|1106.29|1099.39|1106.75|1099.85|1105.9|1099|34
1655669350000|2022-06-19 20:09:10|1106.26|1099.36|1106.65|1099.75|1106.65|1099.75|1106.17|1099.27|32
1655669360000|2022-06-19 20:09:20|1106.81|1099.91|1107.32|1100.42|1107.78|1100.88|1106.81|1099.91|37
1655669370000|2022-06-19 20:09:30|1107.23|1100.33|1107.66|1100.76|1108.62|1101.72|1106.97|1100.07|37
1655669380000|2022-06-19 20:09:40|1107.72|1100.82|1107.48|1100.58|1108.18|1101.28|1107.35|1100.45|36
1655669390000|2022-06-19 20:09:50|1107.33|1100.43|1109.27|1102.37|1109.27|1102.37|1106.86|1099.96|33
1655669400000|2022-06-19 20:10:00|1109.51|1102.61|1107.58|1100.68|1109.78|1102.88|1107.58|1100.68|39
1655669410000|2022-06-19 20:10:10|1107.55|1100.65|1106.61|1099.71|1107.68|1100.78|1106.61|1099.71|34
1655669420000|2022-06-19 20:10:20|1106.4|1099.5|1107.01|1100.11|1107.3|1100.4|1106.28|1099.38|36
1655669430000|2022-06-19 20:10:30|1107.2|1100.3|1108.82|1101.92|1108.9|1102|1107.2|1100.3|39
1655669440000|2022-06-19 20:10:40|1108.91|1102.01|1111.42|1104.52|1111.42|1104.52|1108.91|1102.01|38
1655669450000|2022-06-19 20:10:50|1111.39|1104.49|1113.87|1106.97|1113.87|1106.97|1111.13|1104.23|38
1655669460000|2022-06-19 20:11:00|1113.8|1106.9|1118.4|1111.5|1120.04|1113.14|1113.68|1106.78|38
1655669470000|2022-06-19 20:11:10|1117.38|1110.48|1115.11|1108.21|1117.63|1110.73|1114.59|1107.69|37
1655669480000|2022-06-19 20:11:20|1115.73|1108.83|1113.83|1106.93|1116.52|1109.62|1113.79|1106.89|38
1655669490000|2022-06-19 20:11:30|1113.8|1106.9|1112.08|1105.18|1113.8|1106.9|1112.02|1105.12|38
1655669500000|2022-06-19 20:11:40|1111.99|1105.09|1112.09|1105.19|1112.53|1105.63|1111.8|1104.9|38
1655669510000|2022-06-19 20:11:50|1111.99|1105.09|1111.61|1104.71|1111.99|1105.09|1111.09|1104.19|40
1655669520000|2022-06-19 20:12:00|1111.54|1104.64|1113.98|1107.08|1114.18|1107.28|1111.54|1104.64|37
1655669530000|2022-06-19 20:12:10|1114.07|1107.17|1113.51|1106.61|1114.95|1108.05|1113.51|1106.61|37
1655669540000|2022-06-19 20:12:20|1113.4|1106.5|1112.68|1105.78|1113.43|1106.53|1112.68|1105.78|38
1655669550000|2022-06-19 20:12:30|1112.67|1105.77|1111.62|1104.72|1112.67|1105.77|1111.47|1104.57|40
1655669560000|2022-06-19 20:12:40|1111.61|1104.71|1111.54|1104.64|1112.25|1105.35|1111.28|1104.38|36
1655669570000|2022-06-19 20:12:50|1111.53|1104.63|1110.86|1103.96|1111.55|1104.65|1110.21|1103.31|38
1655669580000|2022-06-19 20:13:00|1110.98|1104.08|1113.57|1106.67|1113.57|1106.67|1110.95|1104.05|39
1655669590000|2022-06-19 20:13:10|1113.56|1106.66|1112.5|1105.6|1113.62|1106.72|1112.23|1105.33|35
1655669600000|2022-06-19 20:13:20|1112.61|1105.71|1112.42|1105.52|1113.12|1106.22|1110.04|1103.14|40
1655669610000|2022-06-19 20:13:30|1112.28|1105.38|1110.54|1103.64|1112.28|1105.38|1110.49|1103.59|39
1655669620000|2022-06-19 20:13:40|1110.4|1103.5|1110.02|1103.12|1110.4|1103.5|1109.77|1102.87|37
1655669630000|2022-06-19 20:13:50|1110.14|1103.24|1110.02|1103.12|1110.37|1103.47|1109.57|1102.67|37
1655669640000|2022-06-19 20:14:00|1110.29|1103.39|1110.57|1103.67|1111.45|1104.55|1110.23|1103.33|38
1655669650000|2022-06-19 20:14:10|1110.41|1103.51|1109.78|1102.88|1110.41|1103.51|1109.45|1102.55|38
1655669660000|2022-06-19 20:14:20|1109.75|1102.85|1109.72|1102.82|1109.85|1102.95|1109.49|1102.59|32
1655669670000|2022-06-19 20:14:30|1109.68|1102.78|1109.91|1103.01|1109.96|1103.06|1109.68|1102.78|33
1655669680000|2022-06-19 20:14:40|1109.97|1103.07|1109.69|1102.79|1110.28|1103.38|1109.67|1102.77|33
1655669690000|2022-06-19 20:14:50|1109.64|1102.74|1109.25|1102.35|1110.09|1103.19|1109.25|1102.35|33
1655669700000|2022-06-19 20:15:00|1109.3|1102.4|1111.84|1104.94|1111.84|1104.94|1108.85|1101.95|38
1655669710000|2022-06-19 20:15:10|1111.87|1104.97|1111.41|1104.51|1111.9|1105|1110.65|1103.75|39
1655669720000|2022-06-19 20:15:20|1111.47|1104.57|1112.04|1105.14|1112.08|1105.18|1111.04|1104.14|33
1655669730000|2022-06-19 20:15:30|1112.05|1105.15|1110.4|1103.5|1112.08|1105.18|1110.23|1103.33|34
1655669740000|2022-06-19 20:15:40|1110.54|1103.64|1109.38|1102.48|1110.6|1103.7|1109.38|1102.48|37
1655669750000|2022-06-19 20:15:50|1109.41|1102.51|1109.53|1102.63|1109.8|1102.9|1109.22|1102.32|40
1655669760000|2022-06-19 20:16:00|1109.55|1102.65|1110.25|1103.35|1110.53|1103.63|1109.49|1102.59|35
1655669770000|2022-06-19 20:16:10|1110.16|1103.26|1110|1103.1|1110.25|1103.35|1109.86|1102.96|32
1655669780000|2022-06-19 20:16:20|1110.03|1103.13|1109.73|1102.83|1110.04|1103.14|1109.62|1102.72|35
1655669790000|2022-06-19 20:16:30|1109.74|1102.84|1110.77|1103.87|1110.77|1103.87|1109.74|1102.84|34
1655669800000|2022-06-19 20:16:40|1110.87|1103.97|1111.56|1104.66|1112.3|1105.4|1110.87|1103.97|34
1655669810000|2022-06-19 20:16:50|1111.53|1104.63|1111.79|1104.89|1111.87|1104.97|1111.53|1104.63|31
1655669820000|2022-06-19 20:17:00|1111.65|1104.75|1112.37|1105.47|1112.46|1105.56|1111.65|1104.75|31
1655669830000|2022-06-19 20:17:10|1112.98|1106.08|1114.56|1107.66|1114.72|1107.82|1112.58|1105.68|39
1655669840000|2022-06-19 20:17:20|1114.76|1107.86|1113.1|1106.2|1114.86|1107.96|1113.1|1106.2|40
1655669850000|2022-06-19 20:17:30|1112.95|1106.05|1113.28|1106.38|1113.48|1106.58|1112.53|1105.63|34
1655669860000|2022-06-19 20:17:40|1113.29|1106.39|1113.17|1106.27|1113.71|1106.81|1113.08|1106.18|33
1655669870000|2022-06-19 20:17:50|1113.19|1106.29|1113.65|1106.75|1113.87|1106.97|1113.19|1106.29|38
1655669880000|2022-06-19 20:18:00|1113.67|1106.77|1113.9|1107|1113.9|1107|1113.4|1106.5|30
1655669890000|2022-06-19 20:18:10|1113.91|1107.01|1115.85|1108.95|1116.23|1109.33|1113.7|1106.8|35
1655669900000|2022-06-19 20:18:20|1115.79|1108.89|1116.33|1109.43|1117.03|1110.13|1115.79|1108.89|39
1655669910000|2022-06-19 20:18:30|1116.37|1109.47|1115.12|1108.22|1116.65|1109.75|1115.12|1108.22|38
1655669920000|2022-06-19 20:18:40|1115.07|1108.17|1115.58|1108.68|1115.58|1108.68|1115.01|1108.11|34
1655669930000|2022-06-19 20:18:50|1115.71|1108.81|1113.45|1106.55|1116.18|1109.28|1113.45|1106.55|36
1655669940000|2022-06-19 20:19:00|1113.31|1106.41|1112.6|1105.7|1113.59|1106.69|1112.52|1105.62|36
1655669950000|2022-06-19 20:19:10|1112.67|1105.77|1112.29|1105.39|1112.96|1106.06|1112.2|1105.3|37
1655669960000|2022-06-19 20:19:20|1112.24|1105.34|1112.45|1105.55|1112.45|1105.55|1111.77|1104.87|36
1655669970000|2022-06-19 20:19:30|1112.46|1105.56|1111.59|1104.69|1112.85|1105.95|1110.56|1103.66|39
1655669980000|2022-06-19 20:19:40|1111.42|1104.52|1112.64|1105.74|1112.64|1105.74|1111.35|1104.45|36
1655669990000|2022-06-19 20:19:50|1112.65|1105.75|1112.06|1105.16|1112.76|1105.86|1112.03|1105.13|32
1655670000000|2022-06-19 20:20:00|1112.05|1105.15|1112.22|1105.32|1112.3|1105.4|1111.52|1104.62|33
1655670010000|2022-06-19 20:20:10|1112.24|1105.34|1112.08|1105.18|1112.3|1105.4|1111.46|1104.56|33
1655670020000|2022-06-19 20:20:20|1112.22|1105.32|1112.86|1105.96|1112.89|1105.99|1112.22|1105.32|33
1655670030000|2022-06-19 20:20:30|1112.85|1105.95|1112|1105.1|1112.86|1105.96|1111.99|1105.09|33
1655670040000|2022-06-19 20:20:40|1112.02|1105.12|1111.79|1104.89|1112.26|1105.36|1111.78|1104.88|29
1655670050000|2022-06-19 20:20:50|1111.66|1104.76|1110.78|1103.88|1111.66|1104.76|1110.69|1103.79|38
1655670060000|2022-06-19 20:21:00|1110.76|1103.86|1110.91|1104.01|1111.06|1104.16|1110.56|1103.66|33
1655670070000|2022-06-19 20:21:10|1110.9|1104|1111.09|1104.19|1111.48|1104.58|1110.88|1103.98|30
1655670080000|2022-06-19 20:21:20|1111.11|1104.21|1111.21|1104.31|1112.24|1105.34|1111.11|1104.21|36
1655670090000|2022-06-19 20:21:30|1111.2|1104.3|1110.82|1103.92|1111.25|1104.35|1110.75|1103.85|35
1655670100000|2022-06-19 20:21:40|1110.84|1103.94|1110.97|1104.07|1111.12|1104.22|1110.73|1103.83|36
1655670110000|2022-06-19 20:21:50|1110.92|1104.02|1112.14|1105.24|1112.38|1105.48|1110.92|1104.02|30
1655670120000|2022-06-19 20:22:00|1112.15|1105.25|1113.37|1106.47|1113.76|1106.86|1112.13|1105.23|35
1655670130000|2022-06-19 20:22:10|1113.32|1106.42|1113.27|1106.37|1113.4|1106.5|1112.87|1105.97|38
1655670140000|2022-06-19 20:22:20|1113.29|1106.39|1114.21|1107.31|1114.24|1107.34|1113.04|1106.14|33
1655670150000|2022-06-19 20:22:30|1114.2|1107.3|1115.95|1109.05|1116.06|1109.16|1114.14|1107.24|36
1655670160000|2022-06-19 20:22:40|1115.99|1109.09|1115.46|1108.56|1116.03|1109.13|1115.18|1108.28|36
1655670170000|2022-06-19 20:22:50|1115.36|1108.46|1116.24|1109.34|1116.72|1109.82|1115.36|1108.46|36
1655670180000|2022-06-19 20:23:00|1116.17|1109.27|1117.41|1110.51|1117.99|1111.09|1115.88|1108.98|34
1655670190000|2022-06-19 20:23:10|1117.55|1110.65|1117.96|1111.06|1118.43|1111.53|1117.15|1110.25|37
1655670200000|2022-06-19 20:23:20|1117.83|1110.93|1117.3|1110.4|1117.87|1110.97|1117.24|1110.34|36
1655670210000|2022-06-19 20:23:30|1117.31|1110.41|1116.86|1109.96|1117.33|1110.43|1116.57|1109.67|34
1655670220000|2022-06-19 20:23:40|1116.98|1110.08|1116.79|1109.89|1117.71|1110.81|1116.75|1109.85|37
1655670230000|2022-06-19 20:23:50|1116.8|1109.9|1115.77|1108.87|1116.81|1109.91|1115.77|1108.87|34
1655670240000|2022-06-19 20:24:00|1115.66|1108.76|1113.74|1106.84|1115.66|1108.76|1113.74|1106.84|37
1655670250000|2022-06-19 20:24:10|1113.64|1106.74|1114.95|1108.05|1114.95|1108.05|1113.1|1106.2|39
1655670260000|2022-06-19 20:24:20|1115.05|1108.15|1116.64|1109.74|1116.64|1109.74|1115.05|1108.15|37
1655670270000|2022-06-19 20:24:30|1116.66|1109.76|1118.9|1112|1118.94|1112.04|1116.66|1109.76|38
1655670280000|2022-06-19 20:24:40|1119.02|1112.12|1118.01|1111.11|1119.02|1112.12|1118.01|1111.11|38
1655670290000|2022-06-19 20:24:50|1118.14|1111.24|1118.31|1111.41|1118.31|1111.41|1117.69|1110.79|36
1655670300000|2022-06-19 20:25:00|1118.35|1111.45|1119.85|1112.95|1119.85|1112.95|1118.1|1111.2|37
1655670310000|2022-06-19 20:25:10|1119.83|1112.93|1118.7|1111.8|1119.83|1112.93|1118.7|1111.8|37
1655670320000|2022-06-19 20:25:20|1118.68|1111.78|1119.75|1112.85|1119.76|1112.86|1118.59|1111.69|36
1655670330000|2022-06-19 20:25:30|1119.76|1112.86|1118.16|1111.26|1120.36|1113.46|1117.25|1110.35|36
1655670340000|2022-06-19 20:25:40|1118.51|1111.61|1116.83|1109.93|1118.59|1111.69|1116.45|1109.55|39
1655670350000|2022-06-19 20:25:50|1116.93|1110.03|1117.18|1110.28|1117.72|1110.82|1116.93|1110.03|38
1655670360000|2022-06-19 20:26:00|1117.19|1110.29|1117.37|1110.47|1117.4|1110.5|1116.85|1109.95|36
1655670370000|2022-06-19 20:26:10|1117.36|1110.46|1117.71|1110.81|1117.72|1110.82|1117.32|1110.42|36
1655670380000|2022-06-19 20:26:20|1117.7|1110.8|1119.09|1112.19|1119.43|1112.53|1117.68|1110.78|38
1655670390000|2022-06-19 20:26:30|1119.06|1112.16|1118.69|1111.79|1119.4|1112.5|1118.66|1111.76|35
1655670400000|2022-06-19 20:26:40|1118.71|1111.81|1118.01|1111.11|1118.83|1111.93|1118.01|1111.11|32
1655670410000|2022-06-19 20:26:50|1117.94|1111.04|1117.13|1110.23|1117.94|1111.04|1117.01|1110.11|29
1655670420000|2022-06-19 20:27:00|1117.14|1110.24|1117.94|1111.04|1118.28|1111.38|1116.6|1109.7|37
1655670430000|2022-06-19 20:27:10|1117.78|1110.88|1116.95|1110.05|1117.85|1110.95|1116.83|1109.93|39
1655670440000|2022-06-19 20:27:20|1117.17|1110.27|1116.7|1109.8|1117.49|1110.59|1116.66|1109.76|37
1655670450000|2022-06-19 20:27:30|1116.73|1109.83|1117.2|1110.3|1117.45|1110.55|1116.55|1109.65|34
1655670460000|2022-06-19 20:27:40|1117.22|1110.32|1117.18|1110.28|1117.36|1110.46|1116.96|1110.06|36
1655670470000|2022-06-19 20:27:50|1117.23|1110.33|1117.79|1110.89|1118.54|1111.64|1117.21|1110.31|35
1655670480000|2022-06-19 20:28:00|1117.72|1110.82|1117|1110.1|1117.72|1110.82|1116.82|1109.92|38
1655670490000|2022-06-19 20:28:10|1116.95|1110.05|1120.14|1113.24|1120.14|1113.24|1116.95|1110.05|37
1655670500000|2022-06-19 20:28:20|1120.19|1113.29|1120.32|1113.42|1120.41|1113.51|1120.07|1113.17|34
1655670510000|2022-06-19 20:28:30|1120.31|1113.41|1119.51|1112.61|1120.31|1113.41|1119.33|1112.43|37
1655670520000|2022-06-19 20:28:40|1119.47|1112.57|1119.79|1112.89|1119.86|1112.96|1119.41|1112.51|33
1655670530000|2022-06-19 20:28:50|1119.65|1112.75|1120.78|1113.88|1120.78|1113.88|1119.47|1112.57|33
1655670540000|2022-06-19 20:29:00|1120.83|1113.93|1122.46|1115.56|1122.46|1115.56|1120.79|1113.89|38
1655670550000|2022-06-19 20:29:10|1122.42|1115.52|1122.35|1115.45|1122.67|1115.77|1121.4|1114.5|39
1655670560000|2022-06-19 20:29:20|1122.38|1115.48|1122.87|1115.97|1123.08|1116.18|1122.17|1115.27|35
1655670570000|2022-06-19 20:29:30|1122.92|1116.02|1124.64|1117.74|1124.87|1117.97|1122.92|1116.02|36
1655670580000|2022-06-19 20:29:40|1124.58|1117.68|1125.91|1119.01|1126.2|1119.3|1124.54|1117.64|40
1655670590000|2022-06-19 20:29:50|1126.1|1119.2|1127.55|1120.65|1127.55|1120.65|1125.64|1118.74|36
1655670600000|2022-06-19 20:30:00|1127.57|1120.67|1129.21|1122.31|1129.21|1122.31|1126.2|1119.3|39
1655670610000|2022-06-19 20:30:10|1129.29|1122.39|1128|1121.1|1129.32|1122.42|1127.64|1120.74|40
1655670620000|2022-06-19 20:30:20|1128.11|1121.21|1131.04|1124.14|1131.04|1124.14|1128.11|1121.21|39
1655670630000|2022-06-19 20:30:30|1130.6|1123.7|1136.74|1129.84|1137.12|1130.22|1130.55|1123.65|40
1655670640000|2022-06-19 20:30:40|1136.62|1129.72|1138.09|1131.19|1138.09|1131.19|1135.76|1128.86|37
1655670650000|2022-06-19 20:30:50|1137.73|1130.83|1136.92|1130.02|1137.73|1130.83|1134.77|1127.87|40
1655670660000|2022-06-19 20:31:00|1137.03|1130.13|1139.03|1132.13|1139.08|1132.18|1136.58|1129.68|39
1655670670000|2022-06-19 20:31:10|1138.96|1132.06|1140.08|1133.18|1140.08|1133.18|1138.46|1131.56|40
1655670680000|2022-06-19 20:31:20|1140.1|1133.2|1140.17|1133.27|1140.6|1133.7|1138.96|1132.06|38
1655670690000|2022-06-19 20:31:30|1140.69|1133.79|1138.97|1132.07|1140.74|1133.84|1138.85|1131.95|40
1655670700000|2022-06-19 20:31:40|1139.07|1132.17|1138.49|1131.59|1139.07|1132.17|1137.56|1130.66|37
1655670710000|2022-06-19 20:31:50|1138.51|1131.61|1137.52|1130.62|1138.58|1131.68|1137.52|1130.62|36
1655670720000|2022-06-19 20:32:00|1137.42|1130.52|1135.09|1128.19|1137.42|1130.52|1133.91|1127.01|39
1655670730000|2022-06-19 20:32:10|1134.97|1128.07|1135.34|1128.44|1136.32|1129.42|1134.91|1128.01|36
1655670740000|2022-06-19 20:32:20|1135.18|1128.28|1135.51|1128.61|1136.05|1129.15|1134.9|1128|39
1655670750000|2022-06-19 20:32:30|1135.58|1128.68|1138.4|1131.5|1138.42|1131.52|1135.17|1128.27|36
1655670760000|2022-06-19 20:32:40|1138.37|1131.47|1138.87|1131.97|1140|1133.1|1138.25|1131.35|38
1655670770000|2022-06-19 20:32:50|1138.86|1131.96|1139.33|1132.43|1139.67|1132.77|1138.16|1131.26|39
1655670780000|2022-06-19 20:33:00|1139.49|1132.59|1142.39|1135.49|1142.39|1135.49|1139.44|1132.54|39
1655670790000|2022-06-19 20:33:10|1142.73|1135.83|1143.56|1136.66|1144.84|1137.94|1142.73|1135.83|37
1655670800000|2022-06-19 20:33:20|1143.66|1136.76|1146.51|1139.61|1146.84|1139.94|1143.66|1136.76|38
1655670810000|2022-06-19 20:33:30|1147.02|1140.12|1148.58|1141.68|1148.73|1141.83|1146.59|1139.69|39
1655670820000|2022-06-19 20:33:40|1148.54|1141.64|1151.66|1144.76|1151.66|1144.76|1148.19|1141.29|39
1655670830000|2022-06-19 20:33:50|1151.56|1144.66|1149.67|1142.77|1152.67|1145.77|1149.67|1142.77|40
1655670840000|2022-06-19 20:34:00|1149.68|1142.78|1147.84|1140.94|1149.87|1142.97|1145.95|1139.05|38
1655670850000|2022-06-19 20:34:10|1147.97|1141.07|1146.19|1139.29|1148.09|1141.19|1145.95|1139.05|39
1655670860000|2022-06-19 20:34:20|1146.31|1139.41|1145.03|1138.13|1146.83|1139.93|1145.03|1138.13|40
1655670870000|2022-06-19 20:34:30|1144.99|1138.09|1148.25|1141.35|1148.29|1141.39|1144.9|1138|37
1655670880000|2022-06-19 20:34:40|1148.27|1141.37|1147.34|1140.44|1148.31|1141.41|1147.34|1140.44|39
1655670890000|2022-06-19 20:34:50|1147.38|1140.48|1146.26|1139.36|1147.6|1140.7|1146.23|1139.33|35
1655670900000|2022-06-19 20:35:00|1146.19|1139.29|1146.19|1139.29|1146.8|1139.9|1145.96|1139.06|35
1655670910000|2022-06-19 20:35:10|1146.21|1139.31|1147.81|1140.91|1148.92|1142.02|1146.21|1139.31|40
1655670920000|2022-06-19 20:35:20|1147.72|1140.82|1147.32|1140.42|1148.47|1141.57|1147.32|1140.42|37
1655670930000|2022-06-19 20:35:30|1147.21|1140.31|1144.95|1138.05|1147.25|1140.35|1144.8|1137.9|39
1655670940000|2022-06-19 20:35:40|1145.04|1138.14|1142.27|1135.37|1145.04|1138.14|1142.23|1135.33|37
1655670950000|2022-06-19 20:35:50|1142.35|1135.45|1140.95|1134.05|1142.64|1135.74|1140.95|1134.05|38
1655670960000|2022-06-19 20:36:00|1140.93|1134.03|1140.57|1133.67|1141.74|1134.84|1140.32|1133.42|38
1655670970000|2022-06-19 20:36:10|1140.59|1133.69|1140.2|1133.3|1141.09|1134.19|1140.2|1133.3|38
1655670980000|2022-06-19 20:36:20|1140.02|1133.12|1141.04|1134.14|1141.04|1134.14|1139.26|1132.36|38
1655670990000|2022-06-19 20:36:30|1140.86|1133.96|1143.82|1136.92|1144.06|1137.16|1140.69|1133.79|36
1655671000000|2022-06-19 20:36:40|1143.57|1136.67|1144.54|1137.64|1144.59|1137.69|1143.11|1136.21|37
1655671010000|2022-06-19 20:36:50|1144.84|1137.94|1145.04|1138.14|1146.11|1139.21|1144.84|1137.94|37
1655671020000|2022-06-19 20:37:00|1145.03|1138.13|1143.85|1136.95|1145.08|1138.18|1143.08|1136.18|38
1655671030000|2022-06-19 20:37:10|1143.82|1136.92|1146.31|1139.41|1146.74|1139.84|1143.48|1136.58|39
1655671040000|2022-06-19 20:37:20|1146.68|1139.78|1144.16|1137.26|1146.68|1139.78|1144.16|1137.26|38
1655671050000|2022-06-19 20:37:30|1144.11|1137.21|1142.47|1135.57|1144.22|1137.32|1141.9|1135|38
1655671060000|2022-06-19 20:37:40|1142.33|1135.43|1141.45|1134.55|1142.41|1135.51|1141.45|1134.55|37
1655671070000|2022-06-19 20:37:50|1141.4|1134.5|1140.91|1134.01|1141.61|1134.71|1140.77|1133.87|37
1655671080000|2022-06-19 20:38:00|1140.9|1134|1141.97|1135.07|1142.24|1135.34|1140.77|1133.87|39
1655671090000|2022-06-19 20:38:10|1141.8|1134.9|1141.24|1134.34|1141.89|1134.99|1141.05|1134.15|36
1655671100000|2022-06-19 20:38:20|1141.56|1134.66|1140.18|1133.28|1141.84|1134.94|1139.94|1133.04|36
1655671110000|2022-06-19 20:38:30|1140.14|1133.24|1139.96|1133.06|1140.63|1133.73|1139.5|1132.6|40
1655671120000|2022-06-19 20:38:40|1139.91|1133.01|1138.44|1131.54|1139.91|1133.01|1137.97|1131.07|35
1655671130000|2022-06-19 20:38:50|1138.7|1131.8|1138.67|1131.77|1140.01|1133.11|1138.46|1131.56|34
1655671140000|2022-06-19 20:39:00|1138.7|1131.8|1139.77|1132.87|1139.82|1132.92|1138.33|1131.43|40
1655671150000|2022-06-19 20:39:10|1139.65|1132.75|1138.57|1131.67|1139.78|1132.88|1138.53|1131.63|38
1655671160000|2022-06-19 20:39:20|1138.51|1131.61|1138.18|1131.28|1138.75|1131.85|1137.62|1130.72|39
1655671170000|2022-06-19 20:39:30|1138.44|1131.54|1138.35|1131.45|1139.03|1132.13|1138.35|1131.45|35
1655671180000|2022-06-19 20:39:40|1138.43|1131.53|1137.57|1130.67|1138.54|1131.64|1137.57|1130.67|34
1655671190000|2022-06-19 20:39:50|1137.51|1130.61|1137.02|1130.12|1137.56|1130.66|1137.02|1130.12|39
1655671200000|2022-06-19 20:40:00|1136.67|1129.77|1137.57|1130.67|1137.94|1131.04|1135.76|1128.86|38
1655671210000|2022-06-19 20:40:10|1137.49|1130.59|1137.08|1130.18|1137.53|1130.63|1136.9|1130|38
1655671220000|2022-06-19 20:40:20|1136.81|1129.91|1137.03|1130.13|1137.42|1130.52|1136.76|1129.86|36
1655671230000|2022-06-19 20:40:30|1136.9|1130|1136.99|1130.09|1136.99|1130.09|1136.59|1129.69|39
1655671240000|2022-06-19 20:40:40|1137.1|1130.2|1137.28|1130.38|1137.67|1130.77|1136.8|1129.9|40
1655671250000|2022-06-19 20:40:50|1137.27|1130.37|1137.55|1130.65|1138.21|1131.31|1137.26|1130.36|37
1655671260000|2022-06-19 20:41:00|1137.52|1130.62|1136.43|1129.53|1137.52|1130.62|1136.2|1129.3|37
1655671270000|2022-06-19 20:41:10|1136.44|1129.54|1135.15|1128.25|1136.44|1129.54|1135.03|1128.13|37
1655671280000|2022-06-19 20:41:20|1135.26|1128.36|1135.56|1128.66|1135.64|1128.74|1135.15|1128.25|38
1655671290000|2022-06-19 20:41:30|1135.57|1128.67|1137.35|1130.45|1137.88|1130.98|1134.83|1127.93|36
1655671300000|2022-06-19 20:41:40|1137.44|1130.54|1137.09|1130.19|1137.62|1130.72|1136.87|1129.97|39
1655671310000|2022-06-19 20:41:50|1137.1|1130.2|1137.11|1130.21|1137.26|1130.36|1136.86|1129.96|32
1655671320000|2022-06-19 20:42:00|1137.16|1130.26|1139.95|1133.05|1139.95|1133.05|1137.1|1130.2|37
1655671330000|2022-06-19 20:42:10|1140.25|1133.35|1140.33|1133.43|1140.77|1133.87|1140.04|1133.14|37
1655671340000|2022-06-19 20:42:20|1140.35|1133.45|1141.33|1134.43|1143.25|1136.35|1140.35|1133.45|38
1655671350000|2022-06-19 20:42:30|1141.41|1134.51|1139.41|1132.51|1141.5|1134.6|1139.38|1132.48|39
1655671360000|2022-06-19 20:42:40|1139.47|1132.57|1140.51|1133.61|1140.51|1133.61|1138.98|1132.08|35
1655671370000|2022-06-19 20:42:50|1140.69|1133.79|1141.56|1134.66|1142.03|1135.13|1140.69|1133.79|38
1655671380000|2022-06-19 20:43:00|1141.44|1134.54|1141.29|1134.39|1141.9|1135|1140.76|1133.86|39
1655671390000|2022-06-19 20:43:10|1141.25|1134.35|1140.99|1134.09|1141.27|1134.37|1140.7|1133.8|38
1655671400000|2022-06-19 20:43:20|1141|1134.1|1141.3|1134.4|1141.81|1134.91|1140.83|1133.93|34
1655671410000|2022-06-19 20:43:30|1141.42|1134.52|1141.01|1134.11|1141.78|1134.88|1140.81|1133.91|35
1655671420000|2022-06-19 20:43:40|1141.16|1134.26|1140.86|1133.96|1141.47|1134.57|1140.85|1133.95|35
1655671430000|2022-06-19 20:43:50|1140.95|1134.05|1139.32|1132.42|1140.95|1134.05|1139.32|1132.42|34
1655671440000|2022-06-19 20:44:00|1139.42|1132.52|1140.07|1133.17|1140.07|1133.17|1139.16|1132.26|35
1655671450000|2022-06-19 20:44:10|1140.04|1133.14|1139.35|1132.45|1140.04|1133.14|1139.35|1132.45|36
1655671460000|2022-06-19 20:44:20|1139.33|1132.43|1138.42|1131.52|1139.33|1132.43|1138.18|1131.28|36
1655671470000|2022-06-19 20:44:30|1138.35|1131.45|1138.75|1131.85|1138.89|1131.99|1138.17|1131.27|37
1655671480000|2022-06-19 20:44:40|1138.73|1131.83|1138.08|1131.18|1138.92|1132.02|1138.08|1131.18|34
1655671490000|2022-06-19 20:44:50|1138.07|1131.17|1139.02|1132.12|1139.41|1132.51|1137.97|1131.07|38
1655671500000|2022-06-19 20:45:00|1138.93|1132.03|1138.47|1131.57|1139.08|1132.18|1137.96|1131.06|37
1655671510000|2022-06-19 20:45:10|1138.31|1131.41|1141.22|1134.32|1141.22|1134.32|1137.84|1130.94|39
1655671520000|2022-06-19 20:45:20|1141.37|1134.47|1142.65|1135.75|1142.65|1135.75|1140.97|1134.07|39
1655671530000|2022-06-19 20:45:30|1142.62|1135.72|1141.76|1134.86|1143.12|1136.22|1141.76|1134.86|37
1655671540000|2022-06-19 20:45:40|1141.82|1134.92|1143.01|1136.11|1143.01|1136.11|1141.67|1134.77|37
1655671550000|2022-06-19 20:45:50|1143.04|1136.14|1143.11|1136.21|1143.13|1136.23|1142.65|1135.75|34
1655671560000|2022-06-19 20:46:00|1143.22|1136.32|1142.59|1135.69|1143.36|1136.46|1142.41|1135.51|36
1655671570000|2022-06-19 20:46:10|1142.4|1135.5|1142.92|1136.02|1143.07|1136.17|1141.94|1135.04|36
1655671580000|2022-06-19 20:46:20|1142.86|1135.96|1145.13|1138.23|1145.13|1138.23|1142.86|1135.96|38
1655671590000|2022-06-19 20:46:30|1145.08|1138.18|1145.84|1138.94|1146.31|1139.41|1145.05|1138.15|39
1655671600000|2022-06-19 20:46:40|1145.81|1138.91|1146.93|1140.03|1146.93|1140.03|1145.43|1138.53|38
1655671610000|2022-06-19 20:46:50|1147|1140.1|1148.41|1141.51|1148.67|1141.77|1146.9|1140|38
1655671620000|2022-06-19 20:47:00|1148.21|1141.31|1148.29|1141.39|1148.7|1141.8|1147.89|1140.99|37
1655671630000|2022-06-19 20:47:10|1148.31|1141.41|1150.43|1143.53|1150.43|1143.53|1147.13|1140.23|39
1655671640000|2022-06-19 20:47:20|1151.05|1144.15|1160.14|1153.24|1160.14|1153.24|1151.05|1144.15|39
1655671650000|2022-06-19 20:47:30|1160.33|1153.43|1156.38|1149.48|1160.33|1153.43|1156.38|1149.48|40
1655671660000|2022-06-19 20:47:40|1156.39|1149.49|1154|1147.1|1156.96|1150.06|1153.47|1146.57|38
1655671670000|2022-06-19 20:47:50|1153.88|1146.98|1152.7|1145.8|1154.38|1147.48|1151.98|1145.08|39
1655671680000|2022-06-19 20:48:00|1152.76|1145.86|1150.17|1143.27|1153.6|1146.7|1150.17|1143.27|38
1655671690000|2022-06-19 20:48:10|1150.06|1143.16|1151.56|1144.66|1151.56|1144.66|1149.61|1142.71|39
1655671700000|2022-06-19 20:48:20|1151.63|1144.73|1151.01|1144.11|1152.33|1145.43|1149.34|1142.44|36
1655671710000|2022-06-19 20:48:30|1150.93|1144.03|1148.76|1141.86|1151.73|1144.83|1147.59|1140.69|39
1655671720000|2022-06-19 20:48:40|1149.14|1142.24|1146.82|1139.92|1150.11|1143.21|1146.46|1139.56|40
1655671730000|2022-06-19 20:48:50|1146.92|1140.02|1148.55|1141.65|1148.56|1141.66|1146.92|1140.02|39
1655671740000|2022-06-19 20:49:00|1148.44|1141.54|1149.55|1142.65|1149.96|1143.06|1147.74|1140.84|36
1655671750000|2022-06-19 20:49:10|1149.56|1142.66|1150.76|1143.86|1150.89|1143.99|1148.98|1142.08|38
1655671760000|2022-06-19 20:49:20|1150.73|1143.83|1152.35|1145.45|1152.45|1145.55|1150.23|1143.33|39
1655671770000|2022-06-19 20:49:30|1152.48|1145.58|1150.24|1143.34|1152.68|1145.78|1150.24|1143.34|38
1655671780000|2022-06-19 20:49:40|1150.31|1143.41|1149.84|1142.94|1150.39|1143.49|1149.76|1142.86|38
1655671790000|2022-06-19 20:49:50|1149.78|1142.88|1150.45|1143.55|1150.79|1143.89|1149.38|1142.48|37
1655671800000|2022-06-19 20:50:00|1151.02|1144.12|1150.58|1143.68|1152.95|1146.05|1150.58|1143.68|40
1655671810000|2022-06-19 20:50:10|1150.62|1143.72|1151|1144.1|1151.05|1144.15|1150.16|1143.26|38
1655671820000|2022-06-19 20:50:20|1150.95|1144.05|1150.62|1143.72|1151.71|1144.81|1150.58|1143.68|38
1655671830000|2022-06-19 20:50:30|1150.38|1143.48|1149.54|1142.64|1150.38|1143.48|1149.17|1142.27|35
1655671840000|2022-06-19 20:50:40|1149.6|1142.7|1149.55|1142.65|1150.07|1143.17|1149.4|1142.5|37
1655671850000|2022-06-19 20:50:50|1149.61|1142.71|1149.62|1142.72|1150.4|1143.5|1149.42|1142.52|36
1655671860000|2022-06-19 20:51:00|1149.63|1142.73|1149.48|1142.58|1149.88|1142.98|1149.27|1142.37|37
1655671870000|2022-06-19 20:51:10|1149.47|1142.57|1150.85|1143.95|1150.85|1143.95|1149.31|1142.41|37
1655671880000|2022-06-19 20:51:20|1150.9|1144|1151.52|1144.62|1151.97|1145.07|1150.66|1143.76|38
1655671890000|2022-06-19 20:51:30|1151.61|1144.71|1152.81|1145.91|1152.83|1145.93|1151.61|1144.71|40
1655671900000|2022-06-19 20:51:40|1152.72|1145.82|1152.89|1145.99|1153.18|1146.28|1152.72|1145.82|35
1655671910000|2022-06-19 20:51:50|1152.91|1146.01|1154.48|1147.58|1154.49|1147.59|1152.68|1145.78|36
1655671920000|2022-06-19 20:52:00|1154.36|1147.46|1155.8|1148.9|1155.93|1149.03|1153.9|1147|35
1655671930000|2022-06-19 20:52:10|1155.94|1149.04|1154.13|1147.23|1156.27|1149.37|1152.6|1145.7|40
1655671940000|2022-06-19 20:52:20|1153.94|1147.04|1152.7|1145.8|1153.94|1147.04|1152.39|1145.49|39
1655671950000|2022-06-19 20:52:30|1152.74|1145.84|1148.17|1141.27|1152.74|1145.84|1147.83|1140.93|40
1655671960000|2022-06-19 20:52:40|1148.14|1141.24|1147.4|1140.5|1148.53|1141.63|1146.79|1139.89|38
1655671970000|2022-06-19 20:52:50|1147.19|1140.29|1146.71|1139.81|1147.37|1140.47|1146.66|1139.76|38
1655671980000|2022-06-19 20:53:00|1146.74|1139.84|1144.22|1137.32|1146.81|1139.91|1144.22|1137.32|37
1655671990000|2022-06-19 20:53:10|1144.14|1137.24|1142.4|1135.5|1144.22|1137.32|1141.79|1134.89|39
1655672000000|2022-06-19 20:53:20|1142.39|1135.49|1142.92|1136.02|1143.07|1136.17|1141.53|1134.63|35
1655672010000|2022-06-19 20:53:30|1142.87|1135.97|1143.75|1136.85|1143.75|1136.85|1142.54|1135.64|37
1655672020000|2022-06-19 20:53:40|1143.66|1136.76|1144.08|1137.18|1144.08|1137.18|1142.22|1135.32|37
1655672030000|2022-06-19 20:53:50|1144.19|1137.29|1142.02|1135.12|1144.19|1137.29|1142.02|1135.12|38
1655672040000|2022-06-19 20:54:00|1142.05|1135.15|1142.36|1135.46|1143.25|1136.35|1142.03|1135.13|39
1655672050000|2022-06-19 20:54:10|1142.22|1135.32|1141.96|1135.06|1142.65|1135.75|1141.7|1134.8|39
1655672060000|2022-06-19 20:54:20|1141.94|1135.04|1141.78|1134.88|1142.78|1135.88|1141.69|1134.79|37
1655672070000|2022-06-19 20:54:30|1141.75|1134.85|1140.74|1133.84|1141.75|1134.85|1140.47|1133.57|38
1655672080000|2022-06-19 20:54:40|1140.44|1133.54|1138.67|1131.77|1140.54|1133.64|1138.24|1131.34|38
1655672090000|2022-06-19 20:54:50|1138.84|1131.94|1138.73|1131.83|1139.06|1132.16|1138.37|1131.47|37
1655672100000|2022-06-19 20:55:00|1138.68|1131.78|1139.71|1132.81|1140.2|1133.3|1138.68|1131.78|36
1655672110000|2022-06-19 20:55:10|1139.62|1132.72|1139.5|1132.6|1139.85|1132.95|1139.33|1132.43|37
1655672120000|2022-06-19 20:55:20|1139.52|1132.62|1142.04|1135.14|1142.04|1135.14|1139.41|1132.51|36
1655672130000|2022-06-19 20:55:30|1142.03|1135.13|1140.37|1133.47|1142.71|1135.81|1140.37|1133.47|37
1655672140000|2022-06-19 20:55:40|1140.21|1133.31|1141.33|1134.43|1141.71|1134.81|1140.18|1133.28|37
1655672150000|2022-06-19 20:55:50|1141.37|1134.47|1140.82|1133.92|1141.47|1134.57|1140.79|1133.89|39
1655672160000|2022-06-19 20:56:00|1140.81|1133.91|1140.56|1133.66|1141.07|1134.17|1140.18|1133.28|35
1655672170000|2022-06-19 20:56:10|1140.57|1133.67|1140.5|1133.6|1140.57|1133.67|1139.75|1132.85|33
1655672180000|2022-06-19 20:56:20|1140.47|1133.57|1140.97|1134.07|1141.25|1134.35|1139.85|1132.95|37
1655672190000|2022-06-19 20:56:30|1140.96|1134.06|1141.54|1134.64|1141.62|1134.72|1140.78|1133.88|34
1655672200000|2022-06-19 20:56:40|1141.6|1134.7|1142|1135.1|1142|1135.1|1141.47|1134.57|24
1655672210000|2022-06-19 20:56:50|1142.01|1135.11|1141.87|1134.97|1142.06|1135.16|1141.76|1134.86|32
1655672220000|2022-06-19 20:57:00|1141.72|1134.82|1141.34|1134.44|1141.72|1134.82|1141.34|1134.44|32
1655672230000|2022-06-19 20:57:10|1141.36|1134.46|1141.3|1134.4|1141.38|1134.48|1140.93|1134.03|35
1655672240000|2022-06-19 20:57:20|1141.43|1134.53|1141.94|1135.04|1142.08|1135.18|1141.4|1134.5|35
1655672250000|2022-06-19 20:57:30|1142.47|1135.57|1143.74|1136.84|1143.94|1137.04|1142.47|1135.57|37
1655672260000|2022-06-19 20:57:40|1143.83|1136.93|1140.07|1133.17|1145.14|1138.24|1140.02|1133.12|39
1655672270000|2022-06-19 20:57:50|1139.89|1132.99|1141.83|1134.93|1142.2|1135.3|1139.81|1132.91|37
1655672280000|2022-06-19 20:58:00|1141.81|1134.91|1141.25|1134.35|1141.83|1134.93|1141.25|1134.35|38
1655672290000|2022-06-19 20:58:10|1141.17|1134.27|1142.74|1135.84|1142.74|1135.84|1140.6|1133.7|37
1655672300000|2022-06-19 20:58:20|1142.7|1135.8|1142.8|1135.9|1143.2|1136.3|1142.51|1135.61|34
1655672310000|2022-06-19 20:58:30|1142.98|1136.08|1142.59|1135.69|1143|1136.1|1142.31|1135.41|34
1655672320000|2022-06-19 20:58:40|1142.54|1135.64|1142.78|1135.88|1143.28|1136.38|1142.54|1135.64|33
1655672330000|2022-06-19 20:58:50|1142.77|1135.87|1142.9|1136|1142.95|1136.05|1142.48|1135.58|35
1655672340000|2022-06-19 20:59:00|1142.94|1136.04|1141.99|1135.09|1143.04|1136.14|1141.75|1134.85|30
1655672350000|2022-06-19 20:59:10|1142.04|1135.14|1142.52|1135.62|1143.02|1136.12|1141.93|1135.03|38
1655672360000|2022-06-19 20:59:20|1142.34|1135.44|1142.1|1135.2|1142.34|1135.44|1142.06|1135.16|35
1655672370000|2022-06-19 20:59:30|1142.09|1135.19|1142.02|1135.12|1142.15|1135.25|1141.57|1134.67|35
1655672380000|2022-06-19 20:59:40|1142.17|1135.27|1142.47|1135.57|1142.54|1135.64|1142.15|1135.25|31
1655672390000|2022-06-19 20:59:50|1142.49|1135.59|1143.88|1136.98|1144.33|1137.43|1142.44|1135.54|39
1655672400000|2022-06-19 21:00:00|1144.01|1137.11|1144.3|1137.4|1144.85|1137.95|1143.95|1137.05|38
1655672410000|2022-06-19 21:00:10|1144.32|1137.42|1141.81|1134.91|1144.44|1137.54|1141.77|1134.87|39
1655672420000|2022-06-19 21:00:20|1141.84|1134.94|1142.62|1135.72|1142.78|1135.88|1141.7|1134.8|36
1655672430000|2022-06-19 21:00:30|1142.66|1135.76|1141.86|1134.96|1142.66|1135.76|1141.81|1134.91|36
1655672440000|2022-06-19 21:00:40|1141.82|1134.92|1141.92|1135.02|1142.24|1135.34|1141.82|1134.92|38
1655672450000|2022-06-19 21:00:50|1141.91|1135.01|1140.06|1133.16|1142|1135.1|1140.05|1133.15|34
1655672460000|2022-06-19 21:01:00|1140.11|1133.21|1139.99|1133.09|1140.61|1133.71|1139.46|1132.56|40
1655672470000|2022-06-19 21:01:10|1139.97|1133.07|1139.99|1133.09|1140.97|1134.07|1139.71|1132.81|39
1655672480000|2022-06-19 21:01:20|1140.1|1133.2|1140.94|1134.04|1140.94|1134.04|1139.79|1132.89|37
1655672490000|2022-06-19 21:01:30|1141.1|1134.2|1141.47|1134.57|1141.93|1135.03|1141.1|1134.2|33
1655672500000|2022-06-19 21:01:40|1141.51|1134.61|1141.95|1135.05|1142.93|1136.03|1141.51|1134.61|36
1655672510000|2022-06-19 21:01:50|1141.77|1134.87|1140.82|1133.92|1141.89|1134.99|1140.81|1133.91|37
1655672520000|2022-06-19 21:02:00|1140.76|1133.86|1140.48|1133.58|1140.98|1134.08|1140.41|1133.51|35
1655672530000|2022-06-19 21:02:10|1140.31|1133.41|1141.53|1134.63|1141.55|1134.65|1140.22|1133.32|35
1655672540000|2022-06-19 21:02:20|1141.57|1134.67|1141.37|1134.47|1141.73|1134.83|1141.15|1134.25|39
1655672550000|2022-06-19 21:02:30|1141.44|1134.54|1141.8|1134.9|1141.93|1135.03|1141.39|1134.49|34
1655672560000|2022-06-19 21:02:40|1141.79|1134.89|1140.94|1134.04|1141.82|1134.92|1140.94|1134.04|37
1655672570000|2022-06-19 21:02:50|1140.87|1133.97|1141.38|1134.48|1141.45|1134.55|1140.82|1133.92|37
1655672580000|2022-06-19 21:03:00|1141.41|1134.51|1140.84|1133.94|1141.41|1134.51|1140.83|1133.93|34
1655672590000|2022-06-19 21:03:10|1140.76|1133.86|1140.66|1133.76|1140.76|1133.86|1140.3|1133.4|37
1655672600000|2022-06-19 21:03:20|1140.61|1133.71|1141.91|1135.01|1142.21|1135.31|1140.44|1133.54|39
1655672610000|2022-06-19 21:03:30|1141.97|1135.07|1141.54|1134.64|1142.17|1135.27|1141.42|1134.52|36
1655672620000|2022-06-19 21:03:40|1141.5|1134.6|1141.07|1134.17|1141.53|1134.63|1141.04|1134.14|37
1655672630000|2022-06-19 21:03:50|1140.92|1134.02|1140.85|1133.95|1141.16|1134.26|1140.66|1133.76|37
1655672640000|2022-06-19 21:04:00|1140.84|1133.94|1140.62|1133.72|1140.88|1133.98|1140.59|1133.69|32
1655672650000|2022-06-19 21:04:10|1140.57|1133.67|1140.9|1134|1141.23|1134.33|1140.52|1133.62|38
1655672660000|2022-06-19 21:04:20|1140.94|1134.04|1140.5|1133.6|1140.94|1134.04|1140.3|1133.4|37
1655672670000|2022-06-19 21:04:30|1140.55|1133.65|1140.71|1133.81|1140.84|1133.94|1140.52|1133.62|37
1655672680000|2022-06-19 21:04:40|1140.64|1133.74|1139.86|1134.46|1140.85|1134.9|1139.86|1133.74|33
1655672690000|2022-06-19 21:04:50|1139.85|1134.45|1139.79|1134.39|1139.94|1134.54|1139.61|1134.21|37
1655672700000|2022-06-19 21:05:00|1139.66|1134.26|1140.05|1134.65|1140.17|1134.77|1139.6|1134.2|37
1655672710000|2022-06-19 21:05:10|1140.15|1134.75|1142.11|1136.71|1142.28|1136.88|1140.1|1134.7|36
1655672720000|2022-06-19 21:05:20|1142.26|1136.86|1143.13|1137.73|1143.63|1138.23|1141.57|1136.17|36
1655672730000|2022-06-19 21:05:30|1143.02|1137.62|1142.36|1136.96|1143.03|1137.63|1142.14|1136.74|38
1655672740000|2022-06-19 21:05:40|1142.35|1136.95|1141.73|1136.33|1142.73|1137.33|1141.65|1136.25|36
1655672750000|2022-06-19 21:05:50|1141.77|1136.37|1142.13|1136.73|1142.28|1136.88|1141.75|1136.35|36
1655672760000|2022-06-19 21:06:00|1142.17|1136.77|1144.23|1138.83|1144.23|1138.83|1142.17|1136.77|37
1655672770000|2022-06-19 21:06:10|1144.17|1138.77|1144.51|1139.11|1144.68|1139.28|1144.11|1138.71|35
1655672780000|2022-06-19 21:06:20|1144.54|1139.14|1143.91|1138.51|1144.54|1139.14|1143.72|1138.32|39
1655672790000|2022-06-19 21:06:30|1143.9|1138.5|1143.79|1138.39|1143.9|1138.5|1143.68|1138.28|27
1655672800000|2022-06-19 21:06:40|1143.8|1138.4|1141.75|1136.35|1143.88|1138.48|1141.75|1136.35|38
1655672810000|2022-06-19 21:06:50|1141.68|1136.28|1140.84|1135.44|1141.73|1136.33|1140.84|1135.44|38
1655672820000|2022-06-19 21:07:00|1140.81|1135.41|1139.83|1134.43|1140.84|1135.44|1139.61|1134.21|38
1655672830000|2022-06-19 21:07:10|1139.78|1134.38|1140.12|1134.72|1140.52|1135.12|1139.78|1134.38|39
1655672840000|2022-06-19 21:07:20|1140.17|1134.77|1139.91|1134.51|1140.45|1135.05|1139.74|1134.34|36
1655672850000|2022-06-19 21:07:30|1139.92|1134.52|1140.99|1135.59|1140.99|1135.59|1139.83|1134.43|37
1655672860000|2022-06-19 21:07:40|1140.98|1135.58|1139.81|1134.41|1140.98|1135.58|1139.69|1134.29|36
1655672870000|2022-06-19 21:07:50|1139.8|1134.4|1138.81|1133.41|1140.02|1134.62|1138.73|1133.33|36
1655672880000|2022-06-19 21:08:00|1138.82|1133.42|1138.95|1133.55|1140.44|1135.04|1138.8|1133.4|36
1655672890000|2022-06-19 21:08:10|1138.77|1133.37|1137.57|1132.17|1138.86|1133.46|1137.57|1132.17|39
1655672900000|2022-06-19 21:08:20|1137.49|1132.09|1134.53|1129.13|1137.64|1132.24|1134.53|1129.13|39
1655672910000|2022-06-19 21:08:30|1135.04|1129.64|1135.57|1130.17|1135.78|1130.38|1134.2|1128.8|38
1655672920000|2022-06-19 21:08:40|1135.47|1130.07|1135.56|1130.16|1135.69|1130.29|1135.11|1129.71|40
1655672930000|2022-06-19 21:08:50|1135.47|1130.07|1136.56|1131.16|1137.02|1131.62|1135.4|1130|40
1655672940000|2022-06-19 21:09:00|1136.53|1131.13|1136.12|1130.72|1136.89|1131.49|1135.97|1130.57|37
1655672950000|2022-06-19 21:09:10|1136.1|1130.7|1136.87|1131.47|1137.01|1131.61|1136.01|1130.61|38
1655672960000|2022-06-19 21:09:20|1136.75|1131.35|1136.99|1131.59|1137.08|1131.68|1136.68|1131.28|33
1655672970000|2022-06-19 21:09:30|1136.95|1131.55|1136.82|1131.42|1137.04|1131.64|1136.52|1131.12|37
1655672980000|2022-06-19 21:09:40|1136.84|1131.44|1137.15|1131.75|1137.34|1131.94|1136.8|1131.4|35
1655672990000|2022-06-19 21:09:50|1137.17|1131.77|1138.41|1133.01|1138.41|1133.01|1137.17|1131.77|38
1655673000000|2022-06-19 21:10:00|1138.28|1132.88|1137.35|1131.95|1139.11|1133.71|1137.28|1131.88|35
1655673010000|2022-06-19 21:10:10|1137.36|1131.96|1137.56|1132.16|1137.73|1132.33|1136.96|1131.56|39
1655673020000|2022-06-19 21:10:20|1137.57|1132.17|1137.52|1132.12|1137.69|1132.29|1137.02|1131.62|37
1655673030000|2022-06-19 21:10:30|1137.5|1132.1|1137.4|1132|1137.6|1132.2|1137.2|1131.8|37
1655673040000|2022-06-19 21:10:40|1137.45|1132.05|1137.67|1132.27|1137.7|1132.3|1137.41|1132.01|35
1655673050000|2022-06-19 21:10:50|1137.7|1132.3|1137.83|1132.43|1137.83|1132.43|1137.53|1132.13|26
1655673060000|2022-06-19 21:11:00|1137.85|1132.45|1137.9|1132.5|1138.09|1132.69|1137.55|1132.15|38
1655673070000|2022-06-19 21:11:10|1137.93|1132.53|1137.05|1131.65|1138.01|1132.61|1137.02|1131.62|32
1655673080000|2022-06-19 21:11:20|1137.21|1131.81|1136.48|1131.08|1137.26|1131.86|1136.34|1130.94|32
1655673090000|2022-06-19 21:11:30|1136.51|1131.11|1137.98|1132.58|1138.04|1132.64|1136.51|1131.11|34
1655673100000|2022-06-19 21:11:40|1137.87|1132.47|1138.64|1133.24|1138.93|1133.53|1137.87|1132.47|35
1655673110000|2022-06-19 21:11:50|1138.81|1133.41|1137.5|1132.1|1139.12|1133.72|1137.5|1132.1|35
1655673120000|2022-06-19 21:12:00|1137.42|1132.02|1138.98|1133.58|1139.07|1133.67|1136.99|1131.59|38
1655673130000|2022-06-19 21:12:10|1138.99|1133.59|1139.21|1133.81|1139.23|1133.83|1138.88|1133.48|36
1655673140000|2022-06-19 21:12:20|1139.24|1133.84|1139.84|1134.44|1140.13|1134.73|1139.07|1133.67|34
1655673150000|2022-06-19 21:12:30|1139.87|1134.47|1139.81|1134.41|1139.98|1134.58|1139.77|1134.37|22
1655673160000|2022-06-19 21:12:40|1139.82|1134.42|1139.7|1134.3|1139.86|1134.46|1139.22|1133.82|30
1655673170000|2022-06-19 21:12:50|1139.79|1134.39|1140.59|1135.19|1140.59|1135.19|1139.79|1134.39|21
1655673180000|2022-06-19 21:13:00|1140.61|1135.21|1140.42|1135.02|1140.61|1135.21|1139.74|1134.34|35
1655673190000|2022-06-19 21:13:10|1140.4|1135|1140.06|1134.66|1140.46|1135.06|1140.06|1134.66|37
1655673200000|2022-06-19 21:13:20|1140.08|1134.68|1140.27|1134.87|1140.44|1135.04|1140.08|1134.68|34
1655673210000|2022-06-19 21:13:30|1140.29|1134.89|1139.52|1134.12|1140.32|1134.92|1139.3|1133.9|34
1655673220000|2022-06-19 21:13:40|1139.38|1133.98|1139.47|1134.07|1139.67|1134.27|1139.32|1133.92|39
1655673230000|2022-06-19 21:13:50|1139.36|1133.96|1139.94|1134.54|1140.27|1134.87|1139.06|1133.66|34
1655673240000|2022-06-19 21:14:00|1140.02|1134.62|1138.93|1133.53|1140.42|1135.02|1138.71|1133.31|36
1655673250000|2022-06-19 21:14:10|1138.77|1133.37|1138.01|1132.61|1138.85|1133.45|1137.93|1132.53|34
1655673260000|2022-06-19 21:14:20|1138.03|1132.63|1138.49|1133.09|1138.54|1133.14|1138.03|1132.63|30
1655673270000|2022-06-19 21:14:30|1138.48|1133.08|1138.83|1133.43|1138.83|1133.43|1138.37|1132.97|26
1655673280000|2022-06-19 21:14:40|1138.84|1133.44|1138.94|1133.54|1138.97|1133.57|1138.84|1133.44|27
1655673290000|2022-06-19 21:14:50|1138.89|1133.49|1138.64|1133.24|1138.94|1133.54|1138.55|1133.15|33
1655673300000|2022-06-19 21:15:00|1138.66|1133.26|1138.8|1133.4|1138.8|1133.4|1138.4|1133|34
1655673310000|2022-06-19 21:15:10|1138.79|1133.39|1137.64|1132.24|1138.82|1133.42|1137.64|1132.24|37
1655673320000|2022-06-19 21:15:20|1137.63|1132.23|1136.74|1131.34|1137.63|1132.23|1136.56|1131.16|38
1655673330000|2022-06-19 21:15:30|1136.86|1131.46|1138.74|1133.34|1138.74|1133.34|1136.86|1131.46|38
1655673340000|2022-06-19 21:15:40|1138.72|1133.32|1139.81|1134.41|1139.95|1134.55|1138.72|1133.32|38
1655673350000|2022-06-19 21:15:50|1139.82|1134.42|1140.03|1134.63|1140.03|1134.63|1139.37|1133.97|35
1655673360000|2022-06-19 21:16:00|1139.69|1134.29|1139.6|1134.2|1140.83|1135.43|1139.57|1134.17|34
1655673370000|2022-06-19 21:16:10|1139.21|1133.81|1138.39|1132.99|1139.21|1133.81|1138.21|1132.81|39
1655673380000|2022-06-19 21:16:20|1138.36|1132.96|1138.25|1132.85|1138.4|1133|1138.14|1132.74|32
1655673390000|2022-06-19 21:16:30|1138.26|1132.86|1139.24|1133.84|1139.45|1134.05|1138.25|1132.85|33
1655673400000|2022-06-19 21:16:40|1139.26|1133.86|1138.53|1133.13|1139.38|1133.98|1138.42|1133.02|34
1655673410000|2022-06-19 21:16:50|1138.47|1133.07|1138.53|1133.13|1138.64|1133.24|1138.39|1132.99|32
1655673420000|2022-06-19 21:17:00|1138.68|1133.28|1138.98|1133.58|1139.03|1133.63|1138.63|1133.23|29
1655673430000|2022-06-19 21:17:10|1139.01|1133.61|1139.01|1133.61|1139.36|1133.96|1138.88|1133.48|31
1655673440000|2022-06-19 21:17:20|1138.98|1133.58|1139|1133.6|1139.18|1133.78|1138.94|1133.54|28
1655673450000|2022-06-19 21:17:30|1139.06|1133.66|1138.45|1133.05|1139.12|1133.72|1138.36|1132.96|33
1655673460000|2022-06-19 21:17:40|1138.4|1133|1138.61|1133.21|1138.83|1133.43|1138.36|1132.96|37
1655673470000|2022-06-19 21:17:50|1138.56|1133.16|1138.79|1133.39|1138.87|1133.47|1138.47|1133.07|33
1655673480000|2022-06-19 21:18:00|1138.77|1133.37|1138.81|1133.41|1139.2|1133.8|1138.74|1133.34|32
1655673490000|2022-06-19 21:18:10|1138.88|1133.48|1138.42|1133.02|1138.92|1133.52|1138.29|1132.89|33
1655673500000|2022-06-19 21:18:20|1138.43|1133.03|1138.64|1133.24|1138.69|1133.29|1138.41|1133.01|27
1655673510000|2022-06-19 21:18:30|1138.69|1133.29|1138.66|1133.26|1138.71|1133.31|1138.58|1133.18|30
1655673520000|2022-06-19 21:18:40|1138.7|1133.3|1138.7|1133.3|1138.72|1133.32|1138.47|1133.07|25
1655673530000|2022-06-19 21:18:50|1138.74|1133.34|1138.82|1133.42|1138.85|1133.45|1138.7|1133.3|23
1655673540000|2022-06-19 21:19:00|1138.81|1133.41|1138.66|1133.26|1138.9|1133.5|1138.52|1133.12|28
1655673550000|2022-06-19 21:19:10|1138.67|1133.27|1138.34|1132.94|1138.74|1133.34|1138.3|1132.9|33
1655673560000|2022-06-19 21:19:20|1138.32|1132.92|1137.41|1132.01|1138.57|1133.17|1137.41|1132.01|24
1655673570000|2022-06-19 21:19:30|1137.34|1131.94|1135.13|1129.73|1137.34|1131.94|1135.13|1129.73|39
1655673580000|2022-06-19 21:19:40|1134.87|1129.47|1135.48|1130.08|1135.57|1130.17|1134.81|1129.41|35
1655673590000|2022-06-19 21:19:50|1135.29|1129.89|1136.19|1130.79|1136.93|1131.53|1135.23|1129.83|38
1655673600000|2022-06-19 21:20:00|1136.11|1130.71|1135.67|1130.27|1136.21|1130.81|1135.58|1130.18|35
1655673610000|2022-06-19 21:20:10|1136.03|1130.63|1135.79|1130.39|1136.11|1130.71|1135.72|1130.32|27
1655673620000|2022-06-19 21:20:20|1135.81|1130.41|1135.33|1129.93|1135.92|1130.52|1135.33|1129.93|35
1655673630000|2022-06-19 21:20:30|1135.32|1129.92|1135.24|1129.84|1135.51|1130.11|1135.06|1129.66|35
1655673640000|2022-06-19 21:20:40|1135.19|1129.79|1134.47|1129.07|1135.34|1129.94|1134.45|1129.05|35
1655673650000|2022-06-19 21:20:50|1134.34|1128.94|1133.07|1127.67|1134.42|1129.02|1133.01|1127.61|37
1655673660000|2022-06-19 21:21:00|1133.09|1127.69|1133.87|1128.47|1134.09|1128.69|1133.01|1127.61|38
1655673670000|2022-06-19 21:21:10|1133.88|1128.48|1133.8|1128.4|1134.14|1128.74|1133.57|1128.17|37
1655673680000|2022-06-19 21:21:20|1133.81|1128.41|1134.56|1129.16|1134.69|1129.29|1133.8|1128.4|34
1655673690000|2022-06-19 21:21:30|1134.64|1129.24|1132.91|1127.51|1134.85|1129.45|1132.91|1127.51|35
1655673700000|2022-06-19 21:21:40|1132.95|1127.55|1130.28|1124.88|1132.95|1127.55|1130.05|1124.65|38
1655673710000|2022-06-19 21:21:50|1130.44|1125.04|1131.89|1126.49|1131.89|1126.49|1130.32|1124.92|36
1655673720000|2022-06-19 21:22:00|1131.9|1126.5|1132.26|1126.86|1132.45|1127.05|1131.61|1126.21|37
1655673730000|2022-06-19 21:22:10|1132.19|1126.79|1131.62|1126.22|1132.34|1126.94|1131.56|1126.16|34
1655673740000|2022-06-19 21:22:20|1131.59|1126.19|1131.39|1125.99|1131.59|1126.19|1131.27|1125.87|30
1655673750000|2022-06-19 21:22:30|1131.38|1125.98|1132.47|1127.07|1132.47|1127.07|1131.38|1125.98|35
1655673760000|2022-06-19 21:22:40|1132.58|1127.18|1133.07|1127.67|1133.08|1127.68|1132.58|1127.18|37
1655673770000|2022-06-19 21:22:50|1133.13|1127.73|1132.78|1127.38|1133.13|1127.73|1132.76|1127.36|35
1655673780000|2022-06-19 21:23:00|1132.8|1127.4|1132.92|1127.52|1133.05|1127.65|1132.71|1127.31|30
1655673790000|2022-06-19 21:23:10|1132.94|1127.54|1134.37|1128.97|1134.37|1128.97|1132.94|1127.54|36
1655673800000|2022-06-19 21:23:20|1134.39|1128.99|1133.82|1128.42|1134.61|1129.21|1133.17|1127.77|36
1655673810000|2022-06-19 21:23:30|1133.81|1128.41|1134.62|1129.22|1134.89|1129.49|1133.6|1128.2|37
1655673820000|2022-06-19 21:23:40|1134.61|1129.21|1135.28|1129.88|1135.29|1129.89|1134.61|1129.21|37
1655673830000|2022-06-19 21:23:50|1135.04|1129.64|1134.89|1129.49|1135.51|1130.11|1134.89|1129.49|33
1655673840000|2022-06-19 21:24:00|1134.9|1129.5|1135.19|1129.79|1135.33|1129.93|1134.88|1129.48|36
1655673850000|2022-06-19 21:24:10|1135.18|1129.78|1135.08|1129.68|1135.35|1129.95|1134.79|1129.39|38
1655673860000|2022-06-19 21:24:20|1135.09|1129.69|1135.25|1129.85|1135.3|1129.9|1135.04|1129.64|33
1655673870000|2022-06-19 21:24:30|1135.23|1129.83|1134.97|1129.57|1135.35|1129.95|1134.94|1129.54|31
1655673880000|2022-06-19 21:24:40|1134.93|1129.53|1134.42|1129.02|1135.14|1129.74|1134.27|1128.87|34
1655673890000|2022-06-19 21:24:50|1134.44|1129.04|1134.74|1129.34|1134.89|1129.49|1134.42|1129.02|30
1655673900000|2022-06-19 21:25:00|1134.56|1129.16|1134.01|1128.61|1134.86|1129.46|1133.74|1128.34|38
1655673910000|2022-06-19 21:25:10|1134.04|1128.64|1133.43|1128.03|1134.04|1128.64|1133.43|1128.03|34
1655673920000|2022-06-19 21:25:20|1133.48|1128.08|1133.63|1128.23|1133.7|1128.3|1133.21|1127.81|36
1655673930000|2022-06-19 21:25:30|1133.62|1128.22|1133.46|1128.06|1133.63|1128.23|1133.17|1127.77|35
1655673940000|2022-06-19 21:25:40|1133.55|1128.15|1133.62|1128.22|1133.87|1128.47|1133.53|1128.13|37
1655673950000|2022-06-19 21:25:50|1133.59|1128.19|1133.54|1128.14|1133.71|1128.31|1133.4|1128|32
1655673960000|2022-06-19 21:26:00|1133.48|1128.08|1134.19|1128.79|1134.37|1128.97|1133.46|1128.06|32
1655673970000|2022-06-19 21:26:10|1134.24|1128.84|1134.26|1128.86|1134.56|1129.16|1134.14|1128.74|21
1655673980000|2022-06-19 21:26:20|1134.38|1128.98|1133.87|1128.47|1134.43|1129.03|1133.71|1128.31|35
1655673990000|2022-06-19 21:26:30|1133.75|1128.35|1133.85|1128.45|1133.91|1128.51|1133.72|1128.32|16
1655674000000|2022-06-19 21:26:40|1133.79|1128.39|1134.03|1128.63|1134.03|1128.63|1133.65|1128.25|35
1655674010000|2022-06-19 21:26:50|1133.94|1128.54|1134.19|1128.79|1134.19|1128.79|1133.85|1128.45|30
1655674020000|2022-06-19 21:27:00|1134.18|1128.78|1134.83|1129.43|1134.87|1129.47|1134.18|1128.78|33
1655674030000|2022-06-19 21:27:10|1134.84|1129.44|1135.04|1129.64|1135.11|1129.71|1134.82|1129.42|33
1655674040000|2022-06-19 21:27:20|1135.01|1129.61|1135.09|1129.69|1135.17|1129.77|1134.99|1129.59|34
1655674050000|2022-06-19 21:27:30|1135.08|1129.68|1135.07|1129.67|1135.29|1129.89|1135.03|1129.63|26
1655674060000|2022-06-19 21:27:40|1135.11|1129.71|1135.1|1129.7|1135.3|1129.9|1135.03|1129.63|31
1655674070000|2022-06-19 21:27:50|1135.27|1129.87|1135.21|1129.81|1135.27|1129.87|1135.06|1129.66|27
1655674080000|2022-06-19 21:28:00|1135.33|1129.93|1135.38|1129.98|1135.6|1130.2|1135.24|1129.84|32
1655674090000|2022-06-19 21:28:10|1135.42|1130.02|1134.37|1128.97|1135.42|1130.02|1134.37|1128.97|36
1655674100000|2022-06-19 21:28:20|1134.38|1128.98|1133.59|1128.19|1134.53|1129.13|1133.59|1128.19|36
1655674110000|2022-06-19 21:28:30|1133.45|1128.05|1133.31|1127.91|1133.56|1128.16|1133.25|1127.85|37
1655674120000|2022-06-19 21:28:40|1133.51|1128.11|1133.4|1128|1133.51|1128.11|1133.23|1127.83|36
1655674130000|2022-06-19 21:28:50|1133.31|1127.91|1133.26|1127.86|1133.44|1128.04|1133.18|1127.78|30
1655674140000|2022-06-19 21:29:00|1133.35|1127.95|1132.16|1126.76|1133.35|1127.95|1132.16|1126.76|34
1655674150000|2022-06-19 21:29:10|1132.14|1126.74|1131.29|1125.89|1132.14|1126.74|1131.28|1125.88|35
1655674160000|2022-06-19 21:29:20|1131.32|1125.92|1130.62|1125.22|1131.43|1126.03|1130.62|1125.22|36
1655674170000|2022-06-19 21:29:30|1130.56|1125.16|1130.4|1125|1130.56|1125.16|1130.33|1124.93|23
1655674180000|2022-06-19 21:29:40|1130.34|1124.94|1130.32|1124.92|1130.36|1124.96|1130.25|1124.85|21
1655674190000|2022-06-19 21:29:50|1130.31|1124.91|1130.12|1124.72|1130.36|1124.96|1130.11|1124.71|20
1655674200000|2022-06-19 21:30:00|1130.11|1124.71|1130.08|1124.68|1130.21|1124.81|1129.78|1124.38|31
1655674210000|2022-06-19 21:30:10|1130.09|1124.69|1130.15|1124.75|1130.16|1124.76|1129.98|1124.58|32
1655674220000|2022-06-19 21:30:20|1130.11|1124.71|1130.11|1124.71|1130.17|1124.77|1130.08|1124.68|22
1655674230000|2022-06-19 21:30:30|1130.12|1124.72|1130.16|1124.76|1130.22|1124.82|1130.01|1124.61|22
1655674240000|2022-06-19 21:30:40|1130.21|1124.81|1130.23|1124.83|1130.23|1124.83|1130.12|1124.72|29
1655674250000|2022-06-19 21:30:50|1130.22|1124.82|1130.01|1124.61|1130.22|1124.82|1129.83|1124.43|26
1655674260000|2022-06-19 21:31:00|1129.97|1124.57|1130.14|1124.74|1130.41|1125.01|1129.97|1124.57|30
1655674270000|2022-06-19 21:31:10|1130.16|1124.76|1130.32|1124.92|1130.33|1124.93|1130.05|1124.65|17
1655674280000|2022-06-19 21:31:20|1130.39|1124.99|1130.96|1125.56|1130.96|1125.56|1130.39|1124.99|29
1655674290000|2022-06-19 21:31:30|1131.05|1125.65|1130.93|1125.53|1131.09|1125.69|1130.75|1125.35|24
1655674300000|2022-06-19 21:31:40|1131.11|1125.71|1131.28|1125.88|1131.33|1125.93|1130.99|1125.59|27
1655674310000|2022-06-19 21:31:50|1131.09|1125.69|1131.52|1126.12|1131.59|1126.19|1131.01|1125.61|33
1655674320000|2022-06-19 21:32:00|1131.55|1126.15|1132.19|1126.79|1132.29|1126.89|1131.55|1126.15|27
1655674330000|2022-06-19 21:32:10|1132.17|1126.77|1132.29|1126.89|1132.35|1126.95|1132.15|1126.75|24
1655674340000|2022-06-19 21:32:20|1132.42|1127.02|1132.45|1127.05|1132.51|1127.11|1132.28|1126.88|30
1655674350000|2022-06-19 21:32:30|1132.52|1127.12|1132.55|1127.15|1132.57|1127.17|1132.35|1126.95|24
1655674360000|2022-06-19 21:32:40|1132.51|1127.11|1132.59|1127.19|1132.73|1127.33|1132.38|1126.98|21
1655674370000|2022-06-19 21:32:50|1132.73|1127.33|1132.96|1127.56|1133.01|1127.61|1132.65|1127.25|25
1655674380000|2022-06-19 21:33:00|1132.99|1127.59|1133.07|1127.67|1133.16|1127.76|1132.87|1127.47|26
1655674390000|2022-06-19 21:33:10|1133.1|1127.7|1133.22|1127.82|1133.29|1127.89|1132.97|1127.57|27
1655674400000|2022-06-19 21:33:20|1133.2|1127.8|1133.29|1127.89|1133.3|1127.9|1133.17|1127.77|21
1655674410000|2022-06-19 21:33:30|1133.32|1127.92|1133.31|1127.91|1133.51|1128.11|1133.29|1127.89|25
1655674420000|2022-06-19 21:33:40|1133.32|1127.92|1133.31|1127.91|1133.54|1128.14|1133.3|1127.9|25
1655674430000|2022-06-19 21:33:50|1133.51|1128.11|1133.35|1127.95|1133.52|1128.12|1133.28|1127.88|21
1655674440000|2022-06-19 21:34:00|1133.4|1128|1133.45|1128.05|1133.5|1128.1|1133.23|1127.83|17
1655674450000|2022-06-19 21:34:10|1133.42|1128.02|1133.25|1127.85|1133.52|1128.12|1133.25|1127.85|31
1655674460000|2022-06-19 21:34:20|1133.36|1127.96|1133.21|1127.81|1133.48|1128.08|1133.14|1127.74|19
1655674470000|2022-06-19 21:34:30|1133.18|1127.78|1131.12|1125.72|1133.18|1127.78|1131.05|1125.65|33
1655674480000|2022-06-19 21:34:40|1131.1|1125.7|1131.07|1125.67|1131.33|1125.93|1130.99|1125.59|35
1655674490000|2022-06-19 21:34:50|1131.06|1125.66|1131.17|1125.77|1131.2|1125.8|1130.99|1125.59|30
1655674500000|2022-06-19 21:35:00|1131.23|1125.83|1131.75|1126.35|1131.75|1126.35|1131.23|1125.83|34
1655674510000|2022-06-19 21:35:10|1131.76|1126.36|1133.05|1127.65|1133.05|1127.65|1131.76|1126.36|34
1655674520000|2022-06-19 21:35:20|1133.08|1127.68|1134.59|1129.19|1134.79|1129.39|1133.05|1127.65|39
1655674530000|2022-06-19 21:35:30|1134.68|1129.28|1134.78|1129.38|1135.26|1129.86|1134.65|1129.25|33
1655674540000|2022-06-19 21:35:40|1134.86|1129.46|1135.02|1129.62|1135.43|1130.03|1134.78|1129.38|33
1655674550000|2022-06-19 21:35:50|1135.12|1129.72|1135.12|1129.72|1135.44|1130.04|1134.78|1129.38|21
1655674560000|2022-06-19 21:36:00|1135.16|1129.76|1135.16|1129.76|1135.16|1129.76|1134.78|1129.38|9
1655674570000|2022-06-19 21:36:10|1135.45|1130.05|1135.23|1129.83|1135.45|1130.05|1134.9|1129.5|24
1655674580000|2022-06-19 21:36:20|1135.18|1129.78|1135.57|1130.17|1135.58|1130.18|1135.17|1129.77|30
1655674590000|2022-06-19 21:36:30|1135.4|1130|1137.45|1132.05|1137.45|1132.05|1135.39|1129.99|38
1655674600000|2022-06-19 21:36:40|1137.42|1132.02|1137.5|1132.1|1138.26|1132.86|1137.39|1131.99|34
1655674610000|2022-06-19 21:36:50|1137.38|1131.98|1136.81|1131.41|1137.65|1132.25|1136.75|1131.35|36
1655674620000|2022-06-19 21:37:00|1136.79|1131.39|1135.11|1129.71|1137.08|1131.68|1135.1|1129.7|39
1655674630000|2022-06-19 21:37:10|1134.8|1129.4|1134.71|1129.31|1135.04|1129.64|1134.6|1129.2|37
1655674640000|2022-06-19 21:37:20|1134.74|1129.34|1134.77|1129.37|1134.97|1129.57|1134.69|1129.29|28
1655674650000|2022-06-19 21:37:30|1134.79|1129.39|1135.11|1129.71|1135.11|1129.71|1134.77|1129.37|31
1655674660000|2022-06-19 21:37:40|1135.15|1129.75|1136.75|1131.35|1136.75|1131.35|1135|1129.6|36
1655674670000|2022-06-19 21:37:50|1136.91|1131.51|1137.15|1131.75|1137.29|1131.89|1136.76|1131.36|38
1655674680000|2022-06-19 21:38:00|1137.27|1131.87|1136.23|1130.83|1137.27|1131.87|1136.05|1130.65|31
1655674690000|2022-06-19 21:38:10|1136.2|1130.8|1136.07|1130.67|1136.24|1130.84|1136.03|1130.63|28
1655674700000|2022-06-19 21:38:20|1136.09|1130.69|1135.23|1129.83|1136.18|1130.78|1135.02|1129.62|36
1655674710000|2022-06-19 21:38:30|1135.18|1129.78|1134.75|1129.35|1135.83|1130.43|1134.75|1129.35|36
1655674720000|2022-06-19 21:38:40|1134.67|1129.27|1134.51|1129.11|1134.72|1129.32|1134.18|1128.78|33
1655674730000|2022-06-19 21:38:50|1134.43|1129.03|1135.52|1130.12|1135.71|1130.31|1134.31|1128.91|31
1655674740000|2022-06-19 21:39:00|1135.47|1130.07|1135.92|1130.52|1136|1130.6|1135.47|1130.07|22
1655674750000|2022-06-19 21:39:10|1135.91|1130.51|1136.17|1130.77|1136.17|1130.77|1135.48|1130.08|31
1655674760000|2022-06-19 21:39:20|1136.19|1130.79|1136.13|1130.73|1136.46|1131.06|1136.11|1130.71|36
1655674770000|2022-06-19 21:39:30|1136.11|1130.71|1136.34|1130.94|1136.34|1130.94|1136.02|1130.62|32
1655674780000|2022-06-19 21:39:40|1136.31|1130.91|1137.22|1131.82|1137.22|1131.82|1136.31|1130.91|29
1655674790000|2022-06-19 21:39:50|1137.2|1131.8|1136.7|1131.3|1137.2|1131.8|1136.68|1131.28|26
1655674800000|2022-06-19 21:40:00|1136.71|1131.31|1136.56|1131.16|1136.71|1131.31|1135.97|1130.57|33
1655674810000|2022-06-19 21:40:10|1136.58|1131.18|1136.5|1131.1|1136.63|1131.23|1136.4|1131|21
1655674820000|2022-06-19 21:40:20|1136.56|1131.16|1137.15|1131.75|1137.15|1131.75|1136.56|1131.16|27
1655674830000|2022-06-19 21:40:30|1137.28|1131.88|1137.26|1131.86|1137.61|1132.21|1137.15|1131.75|29
1655674840000|2022-06-19 21:40:40|1137.41|1132.01|1137.11|1131.71|1137.55|1132.15|1136.96|1131.56|26
1655674850000|2022-06-19 21:40:50|1137.23|1131.83|1137.26|1131.86|1137.26|1131.86|1136.99|1131.59|18
1655674860000|2022-06-19 21:41:00|1137.23|1131.83|1136.92|1131.52|1137.28|1131.88|1136.86|1131.46|26
1655674870000|2022-06-19 21:41:10|1136.91|1131.51|1136.45|1131.05|1136.91|1131.51|1136.42|1131.02|35
1655674880000|2022-06-19 21:41:20|1136.41|1131.01|1135.67|1130.27|1136.5|1131.1|1135.67|1130.27|31
1655674890000|2022-06-19 21:41:30|1135.69|1130.29|1135.14|1129.74|1135.69|1130.29|1135.11|1129.71|32
1655674900000|2022-06-19 21:41:40|1135.13|1129.73|1134.76|1129.36|1135.26|1129.86|1134.74|1129.34|28
1655674910000|2022-06-19 21:41:50|1134.79|1129.39|1134.82|1129.42|1134.84|1129.44|1134.69|1129.29|22
1655674920000|2022-06-19 21:42:00|1134.77|1129.37|1134.64|1129.24|1134.82|1129.42|1134.61|1129.21|24
1655674930000|2022-06-19 21:42:10|1134.65|1129.25|1134.93|1129.53|1134.99|1129.59|1134.53|1129.13|29
1655674940000|2022-06-19 21:42:20|1134.94|1129.54|1135.45|1130.05|1135.5|1130.1|1134.92|1129.52|26
1655674950000|2022-06-19 21:42:30|1135.46|1130.06|1134.96|1129.56|1135.51|1130.11|1134.96|1129.56|28
1655674960000|2022-06-19 21:42:40|1134.86|1129.46|1134.63|1129.23|1134.86|1129.46|1134.5|1129.1|31
1655674970000|2022-06-19 21:42:50|1134.64|1129.24|1134.39|1128.99|1134.64|1129.24|1134.33|1128.93|24
1655674980000|2022-06-19 21:43:00|1134.4|1129|1134.74|1129.34|1134.78|1129.38|1134.4|1129|28
1655674990000|2022-06-19 21:43:10|1134.76|1129.36|1135.45|1130.05|1135.52|1130.12|1134.76|1129.36|28
1655675000000|2022-06-19 21:43:20|1135.46|1130.06|1135.5|1130.1|1135.59|1130.19|1135.38|1129.98|26
1655675010000|2022-06-19 21:43:30|1135.53|1130.13|1134.77|1129.37|1135.53|1130.13|1134.77|1129.37|30
1655675020000|2022-06-19 21:43:40|1134.75|1129.35|1135.17|1129.77|1135.29|1129.89|1134.7|1129.3|36
1655675030000|2022-06-19 21:43:50|1135.11|1129.71|1134.59|1129.19|1135.27|1129.87|1134.49|1129.09|35
1655675040000|2022-06-19 21:44:00|1134.57|1129.17|1133.68|1128.28|1134.57|1129.17|1133.61|1128.21|34
1655675050000|2022-06-19 21:44:10|1133.73|1128.33|1134.13|1128.73|1134.21|1128.81|1133.56|1128.16|30
1655675060000|2022-06-19 21:44:20|1134.05|1128.65|1133.73|1128.33|1134.05|1128.65|1133.63|1128.23|34
1655675070000|2022-06-19 21:44:30|1133.57|1128.17|1133.24|1127.84|1133.65|1128.25|1133.15|1127.75|34
1655675080000|2022-06-19 21:44:40|1133.23|1127.83|1134.16|1128.76|1134.23|1128.83|1133.23|1127.83|32
1655675090000|2022-06-19 21:44:50|1134.17|1128.77|1133.9|1128.5|1134.23|1128.83|1133.9|1128.5|30
1655675100000|2022-06-19 21:45:00|1133.89|1128.49|1135.21|1129.81|1135.38|1129.98|1133.87|1128.47|35
1655675110000|2022-06-19 21:45:10|1135.23|1129.83|1136.22|1130.82|1136.22|1130.82|1135.23|1129.83|30
1655675120000|2022-06-19 21:45:20|1136.09|1130.69|1135.97|1130.57|1136.22|1130.82|1135.91|1130.51|26
1655675130000|2022-06-19 21:45:30|1135.96|1130.56|1136.22|1130.82|1136.45|1131.05|1135.95|1130.55|25
1655675140000|2022-06-19 21:45:40|1136.23|1130.83|1136.82|1131.42|1137.12|1131.72|1136.23|1130.83|32
1655675150000|2022-06-19 21:45:50|1136.94|1131.54|1135.37|1129.97|1136.94|1131.54|1135.22|1129.82|34
1655675160000|2022-06-19 21:46:00|1135.33|1129.93|1136.2|1130.8|1136.2|1130.8|1135.05|1129.65|38
1655675170000|2022-06-19 21:46:10|1136.31|1130.91|1136.77|1131.37|1136.9|1131.5|1136.17|1130.77|31
1655675180000|2022-06-19 21:46:20|1136.81|1131.41|1137.01|1131.61|1137.08|1131.68|1136.73|1131.33|37
1655675190000|2022-06-19 21:46:30|1136.9|1131.5|1137.01|1131.61|1137.12|1131.72|1136.66|1131.26|33
1655675200000|2022-06-19 21:46:40|1136.99|1131.59|1138.39|1132.99|1138.55|1133.15|1136.99|1131.59|34
1655675210000|2022-06-19 21:46:50|1138.33|1132.93|1136.87|1131.47|1138.43|1133.03|1136.87|1131.47|36
1655675220000|2022-06-19 21:47:00|1136.88|1131.48|1137.7|1132.3|1137.81|1132.41|1136.79|1131.39|28
1655675230000|2022-06-19 21:47:10|1137.71|1132.31|1138.01|1132.61|1138.3|1132.9|1137.71|1132.31|30
1655675240000|2022-06-19 21:47:20|1138.04|1132.64|1136.85|1131.45|1138.07|1132.67|1136.85|1131.45|35
1655675250000|2022-06-19 21:47:30|1136.83|1131.43|1137.18|1131.78|1137.18|1131.78|1136.76|1131.36|34
1655675260000|2022-06-19 21:47:40|1137.11|1131.71|1137.56|1132.16|1137.56|1132.16|1137.11|1131.71|37
1655675270000|2022-06-19 21:47:50|1137.48|1132.08|1137.31|1131.91|1137.73|1132.33|1137.24|1131.84|35
1655675280000|2022-06-19 21:48:00|1137.24|1131.84|1136.94|1131.54|1137.24|1131.84|1136.62|1131.22|34
1655675290000|2022-06-19 21:48:10|1136.89|1131.49|1136.74|1131.34|1136.89|1131.49|1135.78|1130.38|31
1655675300000|2022-06-19 21:48:20|1136.75|1131.35|1136.73|1131.33|1136.89|1131.49|1136.54|1131.14|33
1655675310000|2022-06-19 21:48:30|1136.83|1131.43|1136.43|1131.03|1136.95|1131.55|1136.42|1131.02|33
1655675320000|2022-06-19 21:48:40|1136.47|1131.07|1136.49|1131.09|1136.72|1131.32|1136.44|1131.04|31
1655675330000|2022-06-19 21:48:50|1136.6|1131.2|1136.66|1131.26|1136.8|1131.4|1136.44|1131.04|32
1655675340000|2022-06-19 21:49:00|1136.67|1131.27|1137.02|1131.62|1137.03|1131.63|1136.62|1131.22|33
1655675350000|2022-06-19 21:49:10|1136.97|1131.57|1137.02|1131.62|1137.02|1131.62|1136.79|1131.39|33
1655675360000|2022-06-19 21:49:20|1136.88|1131.48|1137.44|1132.04|1137.73|1132.33|1136.88|1131.48|36
1655675370000|2022-06-19 21:49:30|1137.33|1131.93|1137.92|1132.52|1138.04|1132.64|1137.19|1131.79|30
1655675380000|2022-06-19 21:49:40|1137.95|1132.55|1138.07|1132.67|1138.07|1132.67|1137.65|1132.25|34
1655675390000|2022-06-19 21:49:50|1138.06|1132.66|1138.22|1132.82|1138.59|1133.19|1137.95|1132.55|28
1655675400000|2022-06-19 21:50:00|1138.21|1132.81|1137.98|1132.58|1138.46|1133.06|1137.92|1132.52|36
1655675410000|2022-06-19 21:50:10|1138.04|1132.64|1137.18|1131.78|1138.04|1132.64|1137.06|1131.66|35
1655675420000|2022-06-19 21:50:20|1137.23|1131.83|1137.47|1132.07|1137.79|1132.39|1137.22|1131.82|35
1655675430000|2022-06-19 21:50:30|1137.42|1132.02|1137.17|1131.77|1137.42|1132.02|1137.01|1131.61|35
1655675440000|2022-06-19 21:50:40|1137.07|1131.67|1138.13|1132.73|1138.35|1132.95|1137.03|1131.63|31
1655675450000|2022-06-19 21:50:50|1137.99|1132.59|1137.43|1132.03|1138.07|1132.67|1137.33|1131.93|36
1655675460000|2022-06-19 21:51:00|1137.51|1132.11|1137.59|1132.19|1137.94|1132.54|1137.47|1132.07|36
1655675470000|2022-06-19 21:51:10|1137.53|1132.13|1137.5|1132.1|1137.59|1132.19|1137.45|1132.05|36
1655675480000|2022-06-19 21:51:20|1137.56|1132.16|1137.32|1131.92|1137.63|1132.23|1137.32|1131.92|29
1655675490000|2022-06-19 21:51:30|1137.29|1131.89|1136.41|1131.01|1137.29|1131.89|1136.41|1131.01|34
1655675500000|2022-06-19 21:51:40|1136.4|1131|1135.41|1130.01|1136.45|1131.05|1135.32|1129.92|25
1655675510000|2022-06-19 21:51:50|1135.4|1130|1135.92|1130.52|1135.93|1130.53|1135.22|1129.82|33
1655675520000|2022-06-19 21:52:00|1135.94|1130.54|1136.29|1130.89|1136.29|1130.89|1135.84|1130.44|28
1655675530000|2022-06-19 21:52:10|1136.22|1130.82|1135.66|1130.26|1136.28|1130.88|1135.66|1130.26|38
1655675540000|2022-06-19 21:52:20|1135.7|1130.3|1134.13|1128.73|1135.7|1130.3|1134.13|1128.73|32
1655675550000|2022-06-19 21:52:30|1134.12|1128.72|1134.18|1128.78|1134.41|1129.01|1134.07|1128.67|32
1655675560000|2022-06-19 21:52:40|1134.13|1128.73|1134.06|1128.66|1134.23|1128.83|1133.61|1128.21|35
1655675570000|2022-06-19 21:52:50|1133.99|1128.59|1133.9|1128.5|1134.04|1128.64|1133.81|1128.41|29
1655675580000|2022-06-19 21:53:00|1133.92|1128.52|1134.5|1129.1|1134.6|1129.2|1133.63|1128.23|31
1655675590000|2022-06-19 21:53:10|1134.53|1129.13|1133.45|1128.05|1134.53|1129.13|1133.45|1128.05|36
1655675600000|2022-06-19 21:53:20|1133.48|1128.08|1132.2|1126.8|1133.48|1128.08|1132.2|1126.8|34
1655675610000|2022-06-19 21:53:30|1132.04|1126.64|1131.92|1126.52|1132.1|1126.7|1131.13|1125.73|35
1655675620000|2022-06-19 21:53:40|1132.03|1126.63|1131.42|1126.02|1132.16|1126.76|1131.35|1125.95|34
1655675630000|2022-06-19 21:53:50|1131.47|1126.07|1130.84|1125.44|1131.52|1126.12|1130.74|1125.34|32
1655675640000|2022-06-19 21:54:00|1130.81|1125.41|1130.7|1125.3|1131.31|1125.91|1130.7|1125.3|32
1655675650000|2022-06-19 21:54:10|1130.72|1125.32|1130.86|1125.46|1130.96|1125.56|1130.63|1125.23|35
1655675660000|2022-06-19 21:54:20|1131.04|1125.64|1130.44|1125.04|1131.29|1125.89|1130.41|1125.01|36
1655675670000|2022-06-19 21:54:30|1130.47|1125.07|1128.97|1123.57|1130.55|1125.15|1128.96|1123.56|37
1655675680000|2022-06-19 21:54:40|1128.92|1123.52|1127.14|1121.74|1128.92|1123.52|1127.12|1121.72|37
1655675690000|2022-06-19 21:54:50|1127.2|1121.8|1127.76|1122.36|1127.76|1122.36|1127.08|1121.68|38
1655675700000|2022-06-19 21:55:00|1127.65|1122.25|1127.9|1122.5|1127.95|1122.55|1127.48|1122.08|36
1655675710000|2022-06-19 21:55:10|1127.76|1122.36|1128.43|1123.03|1129.06|1123.66|1127.76|1122.36|39
1655675720000|2022-06-19 21:55:20|1128.45|1123.05|1127.62|1122.22|1128.45|1123.05|1127.41|1122.01|33
1655675730000|2022-06-19 21:55:30|1127.65|1122.25|1128|1122.6|1128|1122.6|1127.63|1122.23|33
1655675740000|2022-06-19 21:55:40|1128.01|1122.61|1128.2|1122.8|1128.37|1122.97|1127.99|1122.59|37
1655675750000|2022-06-19 21:55:50|1128.23|1122.83|1128.94|1123.54|1128.97|1123.57|1127.98|1122.58|34
1655675760000|2022-06-19 21:56:00|1128.99|1123.59|1128.47|1123.07|1128.99|1123.59|1128.42|1123.02|33
1655675770000|2022-06-19 21:56:10|1128.45|1123.05|1129.28|1123.88|1129.33|1123.93|1128.45|1123.05|27
1655675780000|2022-06-19 21:56:20|1129.34|1123.94|1131.08|1125.68|1131.12|1125.72|1129.3|1123.9|33
1655675790000|2022-06-19 21:56:30|1131.19|1125.79|1130.74|1125.34|1131.44|1126.04|1130.74|1125.34|34
1655675800000|2022-06-19 21:56:40|1130.59|1125.19|1130.82|1125.42|1130.82|1125.42|1130.24|1124.84|31
1655675810000|2022-06-19 21:56:50|1130.88|1125.48|1131.17|1125.77|1131.22|1125.82|1130.88|1125.48|31
1655675820000|2022-06-19 21:57:00|1131.15|1125.75|1131.14|1125.74|1131.16|1125.76|1130.96|1125.56|28
1655675830000|2022-06-19 21:57:10|1131.01|1125.61|1131.87|1126.47|1131.87|1126.47|1131.01|1125.61|29
1655675840000|2022-06-19 21:57:20|1131.99|1126.59|1132.31|1126.91|1132.72|1127.32|1131.99|1126.59|37
1655675850000|2022-06-19 21:57:30|1132.22|1126.82|1131.41|1126.01|1132.24|1126.84|1131.32|1125.92|36
1655675860000|2022-06-19 21:57:40|1131.42|1126.02|1132.06|1126.66|1132.35|1126.95|1131.41|1126.01|33
1655675870000|2022-06-19 21:57:50|1132.04|1126.64|1131.86|1126.46|1132.08|1126.68|1131.81|1126.41|29
1655675880000|2022-06-19 21:58:00|1131.87|1126.47|1132.24|1126.84|1132.35|1126.95|1131.76|1126.36|28
1655675890000|2022-06-19 21:58:10|1132.23|1126.83|1133.03|1127.63|1133.03|1127.63|1132.23|1126.83|33
1655675900000|2022-06-19 21:58:20|1133.08|1127.68|1133.15|1127.75|1134.29|1128.89|1133|1127.6|33
1655675910000|2022-06-19 21:58:30|1133.27|1127.87|1131.84|1126.44|1133.37|1127.97|1131.84|1126.44|35
1655675920000|2022-06-19 21:58:40|1131.99|1126.59|1132.22|1126.82|1132.49|1127.09|1131.73|1126.33|32
1655675930000|2022-06-19 21:58:50|1132.28|1126.88|1132.85|1127.45|1133.38|1127.98|1132.24|1126.84|29
1655675940000|2022-06-19 21:59:00|1132.95|1127.55|1132.12|1126.72|1132.97|1127.57|1131.9|1126.5|34
1655675950000|2022-06-19 21:59:10|1132.09|1126.69|1132.33|1126.93|1132.42|1127.02|1132.05|1126.65|33
1655675960000|2022-06-19 21:59:20|1132.46|1127.06|1133.91|1128.51|1133.91|1128.51|1132.46|1127.06|37
1655675970000|2022-06-19 21:59:30|1133.9|1128.5|1133.43|1128.03|1134.15|1128.75|1133.25|1127.85|29
1655675980000|2022-06-19 21:59:40|1133.5|1128.1|1133.44|1128.04|1133.78|1128.38|1133.38|1127.98|37
1655675990000|2022-06-19 21:59:50|1133.39|1127.99|1133.04|1127.64|1133.49|1128.09|1132.88|1127.48|37
1655676000000|2022-06-19 22:00:00|1132.75|1127.35|1132.48|1127.08|1134.06|1128.66|1132.45|1127.05|39
1655676010000|2022-06-19 22:00:10|1132.69|1127.29|1132.12|1126.72|1133.12|1127.72|1131.93|1126.53|34
1655676020000|2022-06-19 22:00:20|1131.72|1126.32|1134.48|1129.08|1134.51|1129.11|1131.72|1126.32|39
1655676030000|2022-06-19 22:00:30|1134.62|1129.22|1134.46|1129.06|1135.34|1129.94|1134.36|1128.96|35
1655676040000|2022-06-19 22:00:40|1134.54|1129.14|1134.09|1128.69|1134.93|1129.53|1134.09|1128.69|37
1655676050000|2022-06-19 22:00:50|1134.08|1128.68|1134.61|1129.21|1134.61|1129.21|1133.88|1128.48|34
1655676060000|2022-06-19 22:01:00|1134.85|1129.45|1134.8|1129.4|1134.85|1129.45|1134.11|1128.71|35
1655676070000|2022-06-19 22:01:10|1134.7|1129.3|1135.21|1129.81|1135.27|1129.87|1134.7|1129.3|32
1655676080000|2022-06-19 22:01:20|1135.25|1129.85|1135.39|1129.99|1135.39|1129.99|1135.09|1129.69|31
1655676090000|2022-06-19 22:01:30|1135.55|1130.15|1135.38|1129.98|1135.65|1130.25|1135.14|1129.74|37
1655676100000|2022-06-19 22:01:40|1135.55|1130.15|1135.35|1129.95|1135.66|1130.26|1135.33|1129.93|37
1655676110000|2022-06-19 22:01:50|1135.46|1130.06|1135.1|1129.7|1135.46|1130.06|1134.55|1129.15|38
1655676120000|2022-06-19 22:02:00|1135.09|1129.69|1133.91|1128.51|1135.21|1129.81|1133.91|1128.51|39
1655676130000|2022-06-19 22:02:10|1133.82|1128.42|1133.61|1128.21|1133.87|1128.47|1133.45|1128.05|34
1655676140000|2022-06-19 22:02:20|1133.76|1128.36|1134.06|1128.66|1134.43|1129.03|1133.68|1128.28|38
1655676150000|2022-06-19 22:02:30|1133.96|1128.56|1135.08|1129.68|1135.27|1129.87|1133.82|1128.42|38
1655676160000|2022-06-19 22:02:40|1135.09|1129.69|1135.34|1129.94|1135.97|1130.57|1135.06|1129.66|33
1655676170000|2022-06-19 22:02:50|1135.28|1129.88|1135.08|1129.68|1135.71|1130.31|1135.08|1129.68|39
1655676180000|2022-06-19 22:03:00|1135.11|1129.71|1133.87|1128.47|1135.38|1129.98|1133.87|1128.47|36
1655676190000|2022-06-19 22:03:10|1134.01|1128.61|1133.43|1128.03|1134.32|1128.92|1132.88|1127.48|35
1655676200000|2022-06-19 22:03:20|1133.07|1127.67|1133.94|1128.54|1133.97|1128.57|1133.07|1127.67|38
1655676210000|2022-06-19 22:03:30|1133.93|1128.53|1133.05|1127.65|1134.01|1128.61|1132.61|1127.21|37
1655676220000|2022-06-19 22:03:40|1133.08|1127.68|1132.87|1127.47|1133.3|1127.9|1132.52|1127.12|32
1655676230000|2022-06-19 22:03:50|1132.77|1127.37|1132.04|1126.64|1132.93|1127.53|1131.99|1126.59|37
1655676240000|2022-06-19 22:04:00|1131.99|1126.59|1132.02|1126.62|1132.53|1127.13|1131.99|1126.59|37
1655676250000|2022-06-19 22:04:10|1131.94|1126.54|1131.53|1126.13|1132.16|1126.76|1131.52|1126.12|38
1655676260000|2022-06-19 22:04:20|1131.49|1126.09|1132.2|1126.8|1132.2|1126.8|1131.49|1126.09|37
1655676270000|2022-06-19 22:04:30|1132.21|1126.81|1131.97|1126.57|1132.28|1126.88|1131.88|1126.48|34
1655676280000|2022-06-19 22:04:40|1131.96|1126.56|1131.57|1126.17|1131.96|1126.56|1131.43|1126.03|32
1655676290000|2022-06-19 22:04:50|1131.55|1126.15|1131.52|1126.12|1131.81|1126.41|1131.51|1126.11|39
1655676300000|2022-06-19 22:05:00|1131.57|1126.17|1131.22|1125.82|1131.59|1126.19|1130.46|1125.06|38
1655676310000|2022-06-19 22:05:10|1131.23|1125.83|1131.04|1125.64|1131.89|1126.49|1130.79|1125.39|37
1655676320000|2022-06-19 22:05:20|1131.05|1125.65|1130.71|1125.31|1131.05|1125.65|1130.53|1125.13|34
1655676330000|2022-06-19 22:05:30|1130.8|1125.4|1130.49|1125.09|1130.87|1125.47|1130.3|1124.9|38
1655676340000|2022-06-19 22:05:40|1130.55|1125.15|1130.36|1124.96|1131.09|1125.69|1130.33|1124.93|35
1655676350000|2022-06-19 22:05:50|1130.37|1124.97|1130.5|1125.1|1130.79|1125.39|1130.22|1124.82|32
1655676360000|2022-06-19 22:06:00|1130.4|1125|1130.47|1125.07|1130.82|1125.42|1130.36|1124.96|33
1655676370000|2022-06-19 22:06:10|1130.33|1124.93|1130.73|1125.33|1130.88|1125.48|1130.33|1124.93|35
1655676380000|2022-06-19 22:06:20|1130.67|1125.27|1130.82|1125.42|1131.16|1125.76|1130.65|1125.25|37
1655676390000|2022-06-19 22:06:30|1130.69|1125.29|1130.27|1124.87|1130.93|1125.53|1130.27|1124.87|33
1655676400000|2022-06-19 22:06:40|1130.23|1124.83|1129.8|1124.4|1130.34|1124.94|1129.8|1124.4|35
1655676410000|2022-06-19 22:06:50|1129.78|1124.38|1130.2|1124.8|1130.26|1124.86|1129.7|1124.3|31
1655676420000|2022-06-19 22:07:00|1130.13|1124.73|1130.03|1124.63|1130.23|1124.83|1129.96|1124.56|29
1655676430000|2022-06-19 22:07:10|1129.98|1124.58|1129.58|1124.18|1130.01|1124.61|1129.49|1124.09|33
1655676440000|2022-06-19 22:07:20|1129.43|1124.03|1130|1124.6|1130.14|1124.74|1129.43|1124.03|37
1655676450000|2022-06-19 22:07:30|1130.12|1124.72|1129.99|1124.59|1130.12|1124.72|1129.83|1124.43|36
1655676460000|2022-06-19 22:07:40|1130.02|1124.62|1128.84|1123.44|1130.03|1124.63|1128.75|1123.35|37
1655676470000|2022-06-19 22:07:50|1128.89|1123.49|1129.11|1123.71|1129.41|1124.01|1128.85|1123.45|38
1655676480000|2022-06-19 22:08:00|1129.12|1123.72|1128.39|1122.99|1129.16|1123.76|1128.39|1122.99|34
1655676490000|2022-06-19 22:08:10|1128.33|1122.93|1129.13|1123.73|1129.26|1123.86|1128.22|1122.82|36
1655676500000|2022-06-19 22:08:20|1128.96|1123.56|1128.87|1123.47|1129.07|1123.67|1128.64|1123.24|36
1655676510000|2022-06-19 22:08:30|1128.95|1123.55|1128.78|1123.38|1128.95|1123.55|1128.33|1122.93|39
1655676520000|2022-06-19 22:08:40|1128.65|1123.25|1128.47|1123.07|1128.9|1123.5|1128.46|1123.06|30
1655676530000|2022-06-19 22:08:50|1128.35|1122.95|1127.87|1122.47|1128.41|1123.01|1127.87|1122.47|36
1655676540000|2022-06-19 22:09:00|1127.88|1122.48|1128.04|1122.64|1128.06|1122.66|1127.42|1122.02|35
1655676550000|2022-06-19 22:09:10|1128|1122.6|1128.62|1123.22|1128.68|1123.28|1127.75|1122.35|35
1655676560000|2022-06-19 22:09:20|1128.6|1123.2|1128.44|1123.04|1129.16|1123.76|1127.89|1122.49|38
1655676570000|2022-06-19 22:09:30|1128.5|1123.1|1129.13|1123.73|1129.48|1124.08|1128.5|1123.1|33
1655676580000|2022-06-19 22:09:40|1129.24|1123.84|1128.6|1123.2|1129.24|1123.84|1128.6|1123.2|37
1655676590000|2022-06-19 22:09:50|1128.58|1123.18|1127.59|1122.19|1128.66|1123.26|1127.59|1122.19|38
1655676600000|2022-06-19 22:10:00|1127.66|1122.26|1128.51|1123.11|1128.65|1123.25|1127.54|1122.14|35
1655676610000|2022-06-19 22:10:10|1128.38|1122.98|1129.2|1123.8|1129.43|1124.03|1128.26|1122.86|35
1655676620000|2022-06-19 22:10:20|1129.45|1124.05|1130.11|1124.71|1130.49|1125.09|1129.45|1124.05|38
1655676630000|2022-06-19 22:10:30|1130.07|1124.67|1131.18|1125.78|1131.23|1125.83|1130.07|1124.67|36
1655676640000|2022-06-19 22:10:40|1130.82|1125.42|1130.03|1124.63|1130.97|1125.57|1130|1124.6|36
1655676650000|2022-06-19 22:10:50|1130.1|1124.7|1129.25|1123.85|1130.34|1124.94|1129.25|1123.85|39
1655676660000|2022-06-19 22:11:00|1129.26|1123.86|1130.78|1125.38|1130.8|1125.4|1129.21|1123.81|39
1655676670000|2022-06-19 22:11:10|1130.8|1125.4|1131.06|1125.66|1131.27|1125.87|1130.64|1125.24|36
1655676680000|2022-06-19 22:11:20|1131.01|1125.61|1132.19|1126.79|1133.09|1127.69|1130.98|1125.58|36
1655676690000|2022-06-19 22:11:30|1132.28|1126.88|1132.75|1127.35|1132.78|1127.38|1132.04|1126.64|38
1655676700000|2022-06-19 22:11:40|1132.76|1127.36|1132.8|1127.4|1132.84|1127.44|1131.99|1126.59|40
1655676710000|2022-06-19 22:11:50|1132.44|1127.04|1133.81|1128.41|1133.81|1128.41|1132.44|1127.04|40
1655676720000|2022-06-19 22:12:00|1133.82|1128.42|1135.03|1129.63|1135.3|1129.9|1133.78|1128.38|37
1655676730000|2022-06-19 22:12:10|1135.21|1129.81|1135.55|1130.15|1135.55|1130.15|1134.62|1129.22|37
1655676740000|2022-06-19 22:12:20|1135.23|1129.83|1135.47|1130.07|1135.68|1130.28|1134.73|1129.33|37
1655676750000|2022-06-19 22:12:30|1135.42|1130.02|1135.2|1129.8|1135.52|1130.12|1134.5|1129.1|34
1655676760000|2022-06-19 22:12:40|1135.42|1130.02|1136.61|1131.21|1136.61|1131.21|1135.42|1130.02|36
1655676770000|2022-06-19 22:12:50|1136.63|1131.23|1138.45|1133.05|1138.56|1133.16|1136.45|1131.05|39
1655676780000|2022-06-19 22:13:00|1138.39|1132.99|1138.56|1133.16|1138.56|1133.16|1137.94|1132.54|40
1655676790000|2022-06-19 22:13:10|1138.51|1133.11|1137.85|1132.45|1139.24|1133.84|1137.74|1132.34|37
1655676800000|2022-06-19 22:13:20|1137.83|1132.43|1137.48|1132.08|1138.13|1132.73|1137.26|1131.86|37
1655676810000|2022-06-19 22:13:30|1137.36|1131.96|1138.14|1132.74|1138.19|1132.79|1137.36|1131.96|38
1655676820000|2022-06-19 22:13:40|1138.13|1132.73|1138.52|1133.12|1139|1133.6|1138.1|1132.7|34
1655676830000|2022-06-19 22:13:50|1138.53|1133.13|1137.94|1132.54|1138.83|1133.43|1137.77|1132.37|33
1655676840000|2022-06-19 22:14:00|1137.96|1132.56|1137.17|1131.77|1138.01|1132.61|1137.17|1131.77|33
1655676850000|2022-06-19 22:14:10|1137.22|1131.82|1136.94|1131.54|1137.32|1131.92|1136.74|1131.34|27
1655676860000|2022-06-19 22:14:20|1136.96|1131.56|1137.59|1132.19|1138.04|1132.64|1136.96|1131.56|36
1655676870000|2022-06-19 22:14:30|1137.48|1132.08|1137.19|1131.79|1137.66|1132.26|1137.19|1131.79|30
1655676880000|2022-06-19 22:14:40|1137.14|1131.74|1136.73|1131.33|1137.3|1131.9|1136.67|1131.27|33
1655676890000|2022-06-19 22:14:50|1136.74|1131.34|1137.9|1132.5|1137.97|1132.57|1136.69|1131.29|34
1655676900000|2022-06-19 22:15:00|1137.84|1132.44|1137.34|1131.94|1137.96|1132.56|1137.18|1131.78|38
1655676910000|2022-06-19 22:15:10|1137.38|1131.98|1137.53|1132.13|1137.93|1132.53|1137.35|1131.95|34
1655676920000|2022-06-19 22:15:20|1137.52|1132.12|1138.47|1133.07|1138.56|1133.16|1137.35|1131.95|35
1655676930000|2022-06-19 22:15:30|1138.45|1133.05|1138.15|1132.75|1139.09|1133.69|1138.02|1132.62|36
1655676940000|2022-06-19 22:15:40|1138.32|1132.92|1138.9|1133.5|1138.94|1133.54|1138.23|1132.83|38
1655676950000|2022-06-19 22:15:50|1138.94|1133.54|1139.94|1134.54|1140|1134.6|1138.93|1133.53|38
1655676960000|2022-06-19 22:16:00|1139.96|1134.56|1142.11|1136.71|1142.11|1136.71|1139.94|1134.54|37
1655676970000|2022-06-19 22:16:10|1142.32|1136.92|1144.45|1139.05|1145.3|1139.9|1142.32|1136.92|39
1655676980000|2022-06-19 22:16:20|1144.44|1139.04|1142.51|1137.11|1144.82|1139.42|1142.45|1137.05|38
1655676990000|2022-06-19 22:16:30|1142.58|1137.18|1143.6|1138.2|1145.21|1139.81|1142.58|1137.18|40
1655677000000|2022-06-19 22:16:40|1143.59|1138.19|1145.06|1139.66|1145.06|1139.66|1143.49|1138.09|38
1655677010000|2022-06-19 22:16:50|1145.07|1139.67|1145.77|1140.37|1145.77|1140.37|1144.95|1139.55|36
1655677020000|2022-06-19 22:17:00|1146.11|1140.71|1145.91|1140.51|1147.26|1141.86|1145.91|1140.51|39
1655677030000|2022-06-19 22:17:10|1146.26|1140.86|1144.15|1138.75|1147.02|1141.62|1144.07|1138.67|40
1655677040000|2022-06-19 22:17:20|1144.11|1138.71|1142.73|1137.33|1144.21|1138.81|1142.72|1137.32|38
1655677050000|2022-06-19 22:17:30|1142.79|1137.39|1143.16|1137.76|1143.19|1137.79|1142.52|1137.12|40
1655677060000|2022-06-19 22:17:40|1143.07|1137.67|1142.77|1137.37|1143.6|1138.2|1142.55|1137.15|36
1655677070000|2022-06-19 22:17:50|1142.9|1137.5|1143.3|1137.9|1144.05|1138.65|1142.67|1137.27|37
1655677080000|2022-06-19 22:18:00|1143.31|1137.91|1143.15|1137.75|1143.33|1137.93|1142.75|1137.35|39
1655677090000|2022-06-19 22:18:10|1143.34|1137.94|1142.73|1137.33|1143.38|1137.98|1142.51|1137.11|35
1655677100000|2022-06-19 22:18:20|1142.78|1137.38|1143.57|1138.17|1143.99|1138.59|1142.69|1137.29|39
1655677110000|2022-06-19 22:18:30|1143.59|1138.19|1142.91|1137.51|1143.95|1138.55|1142.49|1137.09|37
1655677120000|2022-06-19 22:18:40|1142.99|1137.59|1142.48|1137.08|1142.99|1137.59|1142.4|1137|33
1655677130000|2022-06-19 22:18:50|1142.44|1137.04|1142.85|1137.45|1142.9|1137.5|1142.27|1136.87|38
1655677140000|2022-06-19 22:19:00|1142.8|1137.4|1143.23|1137.83|1143.31|1137.91|1142.38|1136.98|36
1655677150000|2022-06-19 22:19:10|1143.33|1137.93|1144.34|1138.94|1144.46|1139.06|1143.25|1137.85|36
1655677160000|2022-06-19 22:19:20|1144.33|1138.93|1143.98|1138.58|1144.73|1139.33|1143.97|1138.57|38
1655677170000|2022-06-19 22:19:30|1143.95|1138.55|1144.49|1139.09|1144.49|1139.09|1143.88|1138.48|37
1655677180000|2022-06-19 22:19:40|1144.48|1139.08|1144.74|1139.34|1144.77|1139.37|1144.35|1138.95|40
1655677190000|2022-06-19 22:19:50|1144.57|1139.17|1144.69|1139.29|1144.84|1139.44|1144.47|1139.07|34
1655677200000|2022-06-19 22:20:00|1144.7|1139.3|1144.4|1139|1144.7|1139.3|1143.71|1138.31|39
1655677210000|2022-06-19 22:20:10|1144.38|1138.98|1143.89|1138.49|1144.38|1138.98|1143.63|1138.23|33
1655677220000|2022-06-19 22:20:20|1143.6|1138.2|1142.85|1137.45|1143.68|1138.28|1142.45|1137.05|36
1655677230000|2022-06-19 22:20:30|1142.84|1137.44|1143.15|1137.75|1143.41|1138.01|1142.72|1137.32|38
1655677240000|2022-06-19 22:20:40|1143.06|1137.66|1142.98|1137.58|1143.33|1137.93|1142.82|1137.42|34
1655677250000|2022-06-19 22:20:50|1143.07|1137.67|1143.24|1137.84|1143.28|1137.88|1142.66|1137.26|31
1655677260000|2022-06-19 22:21:00|1143.35|1137.95|1143.91|1138.51|1143.91|1138.51|1143|1137.6|35
1655677270000|2022-06-19 22:21:10|1143.99|1138.59|1143.74|1138.34|1144.38|1138.98|1143.74|1138.34|37
1655677280000|2022-06-19 22:21:20|1143.79|1138.39|1143.79|1138.39|1143.84|1138.44|1143.12|1137.72|38
1655677290000|2022-06-19 22:21:30|1143.63|1138.23|1143.64|1138.24|1143.86|1138.46|1143.48|1138.08|33
1655677300000|2022-06-19 22:21:40|1143.65|1138.25|1144.05|1138.65|1144.14|1138.74|1143.6|1138.2|34
1655677310000|2022-06-19 22:21:50|1143.88|1138.48|1144.53|1139.13|1144.83|1139.43|1143.88|1138.48|36
1655677320000|2022-06-19 22:22:00|1144.6|1139.2|1144.87|1139.47|1145.07|1139.67|1144.55|1139.15|39
1655677330000|2022-06-19 22:22:10|1145.09|1139.69|1145.34|1139.94|1145.88|1140.48|1144.88|1139.48|37
1655677340000|2022-06-19 22:22:20|1145.41|1140.01|1146.18|1140.78|1146.22|1140.82|1144.71|1139.31|39
1655677350000|2022-06-19 22:22:30|1146.32|1140.92|1146.92|1141.52|1147.29|1141.89|1146.32|1140.92|38
1655677360000|2022-06-19 22:22:40|1146.9|1141.5|1147.51|1142.11|1147.51|1142.11|1146.61|1141.21|38
1655677370000|2022-06-19 22:22:50|1147.49|1142.09|1149.04|1143.64|1149.07|1143.67|1147.37|1141.97|37
1655677380000|2022-06-19 22:23:00|1149.01|1143.61|1148.85|1143.45|1149.01|1143.61|1147.95|1142.55|38
1655677390000|2022-06-19 22:23:10|1148.74|1143.34|1150.05|1144.65|1150.74|1145.34|1148.74|1143.34|39
1655677400000|2022-06-19 22:23:20|1149.96|1144.56|1148.6|1143.2|1150.32|1144.92|1147.84|1142.44|39
1655677410000|2022-06-19 22:23:30|1148.58|1143.18|1149.92|1144.52|1150.12|1144.72|1148.58|1143.18|37
1655677420000|2022-06-19 22:23:40|1149.84|1144.44|1148.6|1143.2|1150.08|1144.68|1148.57|1143.17|38
1655677430000|2022-06-19 22:23:50|1148.83|1143.43|1148.3|1142.9|1149.54|1144.14|1148.07|1142.67|37
1655677440000|2022-06-19 22:24:00|1148.13|1142.73|1148.15|1142.75|1148.41|1143.01|1148|1142.6|39
1655677450000|2022-06-19 22:24:10|1148|1142.6|1148.21|1142.81|1148.21|1142.81|1147.84|1142.44|36
1655677460000|2022-06-19 22:24:20|1148.36|1142.96|1148.56|1143.16|1148.86|1143.46|1148.36|1142.96|38
1655677470000|2022-06-19 22:24:30|1148.7|1143.3|1149.15|1143.75|1149.3|1143.9|1148.31|1142.91|38
1655677480000|2022-06-19 22:24:40|1149.18|1143.78|1146.49|1141.09|1150.05|1144.65|1146.49|1141.09|36
1655677490000|2022-06-19 22:24:50|1146.09|1140.69|1146.07|1140.67|1146.77|1141.37|1145.67|1140.27|36
1655677500000|2022-06-19 22:25:00|1145.81|1140.41|1147.49|1142.09|1147.53|1142.13|1145.71|1140.31|37
1655677510000|2022-06-19 22:25:10|1147.47|1142.07|1147.12|1141.72|1147.82|1142.42|1146.94|1141.54|36
1655677520000|2022-06-19 22:25:20|1147.15|1141.75|1146.84|1141.44|1147.32|1141.92|1146.73|1141.33|40
1655677530000|2022-06-19 22:25:30|1146.93|1141.53|1147.26|1141.86|1147.61|1142.21|1146.93|1141.53|35
1655677540000|2022-06-19 22:25:40|1147.14|1141.74|1147.14|1141.74|1147.59|1142.19|1147|1141.6|34
1655677550000|2022-06-19 22:25:50|1147.2|1141.8|1147.03|1141.63|1147.38|1141.98|1146.87|1141.47|32
1655677560000|2022-06-19 22:26:00|1147.04|1141.64|1147.52|1142.12|1148.04|1142.64|1146.82|1141.42|39
1655677570000|2022-06-19 22:26:10|1147.5|1142.1|1147.83|1142.43|1148.03|1142.63|1146.94|1141.54|38
1655677580000|2022-06-19 22:26:20|1147.9|1142.5|1148.69|1143.29|1149.08|1143.68|1147.84|1142.44|38
1655677590000|2022-06-19 22:26:30|1148.83|1143.43|1147.1|1141.7|1148.88|1143.48|1146.75|1141.35|40
1655677600000|2022-06-19 22:26:40|1147.39|1141.99|1148.4|1143|1148.41|1143.01|1147.26|1141.86|36
1655677610000|2022-06-19 22:26:50|1148.43|1143.03|1148.12|1142.72|1148.69|1143.29|1148.09|1142.69|37
1655677620000|2022-06-19 22:27:00|1148.2|1142.8|1147.87|1142.47|1148.59|1143.19|1147.73|1142.33|38
1655677630000|2022-06-19 22:27:10|1148.05|1142.65|1148.87|1143.47|1149.14|1143.74|1148.05|1142.65|38
1655677640000|2022-06-19 22:27:20|1149.12|1143.72|1150.84|1145.44|1151.75|1146.35|1149.12|1143.72|38
1655677650000|2022-06-19 22:27:30|1150.6|1145.2|1150.52|1145.12|1151.23|1145.83|1150.42|1145.02|40
1655677660000|2022-06-19 22:27:40|1150.38|1144.98|1147.66|1142.26|1150.39|1144.99|1146.86|1141.46|38
1655677670000|2022-06-19 22:27:50|1147.77|1142.37|1147.8|1142.4|1147.83|1142.43|1146.82|1141.42|37
1655677680000|2022-06-19 22:28:00|1147.82|1142.42|1149.12|1143.72|1149.29|1143.89|1147.54|1142.14|39
1655677690000|2022-06-19 22:28:10|1149.02|1143.62|1147.18|1141.78|1149.14|1143.74|1147.03|1141.63|38
1655677700000|2022-06-19 22:28:20|1147.2|1141.8|1146.71|1141.31|1147.47|1142.07|1146.57|1141.17|40
1655677710000|2022-06-19 22:28:30|1146.63|1141.23|1145.61|1140.21|1146.79|1141.39|1145.39|1139.99|38
1655677720000|2022-06-19 22:28:40|1145.63|1140.23|1145.56|1140.16|1145.63|1140.23|1144.7|1139.3|38
1655677730000|2022-06-19 22:28:50|1145.65|1140.25|1145.4|1140|1145.65|1140.25|1144.64|1139.24|39
1655677740000|2022-06-19 22:29:00|1145.42|1140.02|1143.94|1138.54|1145.6|1140.2|1143.84|1138.44|38
1655677750000|2022-06-19 22:29:10|1144.02|1138.62|1143.48|1138.08|1144.02|1138.62|1143.25|1137.85|38
1655677760000|2022-06-19 22:29:20|1143.45|1138.05|1143.54|1138.14|1143.54|1138.14|1142.94|1137.54|35
1655677770000|2022-06-19 22:29:30|1143.5|1138.1|1143.51|1138.11|1143.86|1138.46|1143.34|1137.94|35
1655677780000|2022-06-19 22:29:40|1143.61|1138.21|1144.74|1139.34|1144.92|1139.52|1143.61|1138.21|37
1655677790000|2022-06-19 22:29:50|1144.7|1139.3|1143.72|1138.32|1144.7|1139.3|1143.55|1138.15|36
1655677800000|2022-06-19 22:30:00|1143.74|1138.34|1144.9|1139.5|1144.9|1139.5|1143.69|1138.29|34
1655677810000|2022-06-19 22:30:10|1145.1|1139.7|1144.42|1139.02|1145.66|1140.26|1144.14|1138.74|35
1655677820000|2022-06-19 22:30:20|1144.68|1139.28|1143.62|1138.22|1144.78|1139.38|1143.35|1137.95|36
1655677830000|2022-06-19 22:30:30|1143.82|1138.42|1143.74|1138.34|1143.91|1138.51|1143.39|1137.99|35
1655677840000|2022-06-19 22:30:40|1143.77|1138.37|1143.93|1138.53|1143.93|1138.53|1143.25|1137.85|38
1655677850000|2022-06-19 22:30:50|1144.08|1138.68|1143.66|1138.26|1144.46|1139.06|1143.48|1138.08|37
1655677860000|2022-06-19 22:31:00|1143.57|1138.17|1143.16|1137.76|1143.57|1138.17|1142.58|1137.18|37
1655677870000|2022-06-19 22:31:10|1142.91|1137.51|1142.89|1137.49|1143.13|1137.73|1142.54|1137.14|35
1655677880000|2022-06-19 22:31:20|1142.95|1137.55|1140.88|1135.48|1142.95|1137.55|1140.47|1135.07|37
1655677890000|2022-06-19 22:31:30|1140.87|1135.47|1140.91|1135.51|1141.06|1135.66|1140.64|1135.24|39
1655677900000|2022-06-19 22:31:40|1140.9|1135.5|1141.02|1135.62|1141.02|1135.62|1140.58|1135.18|34
1655677910000|2022-06-19 22:31:50|1140.97|1135.57|1140.89|1135.49|1141.94|1136.54|1140.73|1135.33|38
1655677920000|2022-06-19 22:32:00|1140.79|1135.39|1140.67|1135.27|1141.24|1135.84|1140.62|1135.22|38
1655677930000|2022-06-19 22:32:10|1140.75|1135.35|1140.08|1134.68|1140.75|1135.35|1139.84|1134.44|35
1655677940000|2022-06-19 22:32:20|1140.38|1134.98|1140.53|1135.13|1140.61|1135.21|1139.81|1134.41|37
1655677950000|2022-06-19 22:32:30|1140.35|1134.95|1139.31|1133.91|1140.38|1134.98|1139.31|1133.91|37
1655677960000|2022-06-19 22:32:40|1139.3|1133.9|1139.09|1133.69|1139.35|1133.95|1138.37|1132.97|39
1655677970000|2022-06-19 22:32:50|1139.05|1133.65|1140.17|1134.77|1140.31|1134.91|1138.94|1133.54|37
1655677980000|2022-06-19 22:33:00|1140.23|1134.83|1140.1|1134.7|1140.31|1134.91|1139.68|1134.28|38
1655677990000|2022-06-19 22:33:10|1140.39|1134.99|1141.25|1135.85|1141.3|1135.9|1140.39|1134.99|31
1655678000000|2022-06-19 22:33:20|1141.24|1135.84|1141.05|1135.65|1141.44|1136.04|1140.83|1135.43|39
1655678010000|2022-06-19 22:33:30|1141.08|1135.68|1141.1|1135.7|1141.39|1135.99|1140.78|1135.38|32
1655678020000|2022-06-19 22:33:40|1141.11|1135.71|1142.03|1136.63|1142.11|1136.71|1141.1|1135.7|35
1655678030000|2022-06-19 22:33:50|1142.04|1136.64|1141.44|1136.04|1142.26|1136.86|1141.4|1136|34
1655678040000|2022-06-19 22:34:00|1141.45|1136.05|1141.37|1135.97|1142.21|1136.81|1141.37|1135.97|34
1655678050000|2022-06-19 22:34:10|1141.21|1135.81|1140|1134.6|1141.29|1135.89|1139.79|1134.39|39
1655678060000|2022-06-19 22:34:20|1139.94|1134.54|1140.27|1134.87|1140.54|1135.14|1139.76|1134.36|36
1655678070000|2022-06-19 22:34:30|1140.19|1134.79|1140.29|1134.89|1140.85|1135.45|1140.09|1134.69|39
1655678080000|2022-06-19 22:34:40|1140.23|1134.83|1140.23|1134.83|1140.28|1134.88|1139.9|1134.5|37
1655678090000|2022-06-19 22:34:50|1140.16|1134.76|1139.68|1134.28|1140.25|1134.85|1139.68|1134.28|37
1655678100000|2022-06-19 22:35:00|1139.64|1134.24|1139.71|1134.31|1140.17|1134.77|1139.44|1134.04|35
1655678110000|2022-06-19 22:35:10|1139.79|1134.39|1138.47|1133.07|1139.79|1134.39|1138.47|1133.07|37
1655678120000|2022-06-19 22:35:20|1138.52|1133.12|1137.64|1132.24|1138.52|1133.12|1137.64|1132.24|40
1655678130000|2022-06-19 22:35:30|1137.62|1132.22|1137.91|1132.51|1137.91|1132.51|1137.28|1131.88|30
1655678140000|2022-06-19 22:35:40|1137.77|1132.37|1138.29|1132.89|1138.6|1133.2|1137.72|1132.32|38
1655678150000|2022-06-19 22:35:50|1138.31|1132.91|1138.56|1133.16|1138.78|1133.38|1138.21|1132.81|30
1655678160000|2022-06-19 22:36:00|1138.58|1133.18|1137.95|1132.55|1138.58|1133.18|1137.92|1132.52|36
1655678170000|2022-06-19 22:36:10|1138.01|1132.61|1137.4|1132|1138.17|1132.77|1137.4|1132|34
1655678180000|2022-06-19 22:36:20|1137.45|1132.05|1136.59|1131.19|1137.45|1132.05|1136.17|1130.77|38
1655678190000|2022-06-19 22:36:30|1136.6|1131.2|1137.09|1131.69|1137.22|1131.82|1136.49|1131.09|35
1655678200000|2022-06-19 22:36:40|1137.11|1131.71|1137.35|1131.95|1137.54|1132.14|1136.91|1131.51|37
1655678210000|2022-06-19 22:36:50|1137.18|1131.78|1137.27|1131.87|1137.27|1131.87|1136.89|1131.49|36
1655678220000|2022-06-19 22:37:00|1137.23|1131.83|1137.47|1132.07|1137.57|1132.17|1136.97|1131.57|34
1655678230000|2022-06-19 22:37:10|1137.44|1132.04|1137.96|1132.56|1138.61|1133.21|1137.26|1131.86|36
1655678240000|2022-06-19 22:37:20|1137.97|1132.57|1137.77|1132.37|1137.97|1132.57|1137.49|1132.09|38
1655678250000|2022-06-19 22:37:30|1137.72|1132.32|1136.61|1131.21|1137.77|1132.37|1136.61|1131.21|35
1655678260000|2022-06-19 22:37:40|1136.6|1131.2|1136.69|1131.29|1136.79|1131.39|1136.47|1131.07|29
1655678270000|2022-06-19 22:37:50|1136.74|1131.34|1136.74|1131.34|1136.85|1131.45|1136.5|1131.1|32
1655678280000|2022-06-19 22:38:00|1136.6|1131.2|1138.24|1132.84|1138.33|1132.93|1136.53|1131.13|36
1655678290000|2022-06-19 22:38:10|1138.12|1132.72|1138.15|1132.75|1138.16|1132.76|1137.71|1132.31|34
1655678300000|2022-06-19 22:38:20|1138.08|1132.68|1136.59|1131.19|1138.08|1132.68|1136.58|1131.18|37
1655678310000|2022-06-19 22:38:30|1136.53|1131.13|1136.1|1130.7|1136.65|1131.25|1135.9|1130.5|32
1655678320000|2022-06-19 22:38:40|1136.21|1130.81|1136.8|1131.4|1137.22|1131.82|1136.21|1130.81|35
1655678330000|2022-06-19 22:38:50|1136.76|1131.36|1136.1|1130.7|1136.9|1131.5|1136.1|1130.7|40
1655678340000|2022-06-19 22:39:00|1136.12|1130.72|1136.94|1131.54|1136.95|1131.55|1136.02|1130.62|34
1655678350000|2022-06-19 22:39:10|1136.96|1131.56|1137.33|1131.93|1137.64|1132.24|1136.95|1131.55|31
1655678360000|2022-06-19 22:39:20|1137.35|1131.95|1137.26|1131.86|1137.54|1132.14|1136.86|1131.46|35
1655678370000|2022-06-19 22:39:30|1137.25|1131.85|1137.96|1132.56|1138.16|1132.76|1137.05|1131.65|36
1655678380000|2022-06-19 22:39:40|1137.94|1132.54|1137.82|1132.42|1137.98|1132.58|1137.33|1131.93|33
1655678390000|2022-06-19 22:39:50|1137.91|1132.51|1136.59|1131.19|1138.15|1132.75|1136.59|1131.19|37
1655678400000|2022-06-19 22:40:00|1136.47|1131.07|1137.77|1132.37|1137.8|1132.4|1136.47|1131.07|34
1655678410000|2022-06-19 22:40:10|1137.8|1132.4|1138.43|1133.03|1138.63|1133.23|1137.8|1132.4|40
1655678420000|2022-06-19 22:40:20|1138.48|1133.08|1138.24|1132.84|1138.63|1133.23|1137.81|1132.41|39
1655678430000|2022-06-19 22:40:30|1138.32|1132.92|1138.09|1132.69|1138.41|1133.01|1138.07|1132.67|36
1655678440000|2022-06-19 22:40:40|1137.97|1132.57|1137.23|1131.83|1138.06|1132.66|1137.12|1131.72|38
1655678450000|2022-06-19 22:40:50|1137.22|1131.82|1136.25|1130.85|1137.22|1131.82|1136.25|1130.85|37
1655678460000|2022-06-19 22:41:00|1136.31|1130.91|1135.92|1130.52|1136.31|1130.91|1135.8|1130.4|35
1655678470000|2022-06-19 22:41:10|1135.87|1130.47|1135.95|1130.55|1135.98|1130.58|1135.6|1130.2|33
1655678480000|2022-06-19 22:41:20|1136.06|1130.66|1135.68|1130.28|1136.07|1130.67|1135.61|1130.21|31
1655678490000|2022-06-19 22:41:30|1135.71|1130.31|1135.56|1130.16|1136.29|1130.89|1135.56|1130.16|32
1655678500000|2022-06-19 22:41:40|1135.59|1130.19|1135.71|1130.31|1135.73|1130.33|1135.57|1130.17|25
1655678510000|2022-06-19 22:41:50|1135.73|1130.33|1136.08|1130.68|1136.08|1130.68|1135.72|1130.32|34
1655678520000|2022-06-19 22:42:00|1136.05|1130.65|1137.2|1131.8|1137.2|1131.8|1135.85|1130.45|35
1655678530000|2022-06-19 22:42:10|1137.15|1131.75|1137.41|1132.01|1137.97|1132.57|1137.15|1131.75|34
1655678540000|2022-06-19 22:42:20|1137.43|1132.03|1137.01|1131.61|1137.5|1132.1|1137.01|1131.61|35
1655678550000|2022-06-19 22:42:30|1136.99|1131.59|1136.75|1131.35|1137.24|1131.84|1136.69|1131.29|34
1655678560000|2022-06-19 22:42:40|1136.8|1131.4|1137.49|1132.09|1137.49|1132.09|1136.7|1131.3|32
1655678570000|2022-06-19 22:42:50|1137.5|1132.1|1137.12|1131.72|1137.55|1132.15|1136.9|1131.5|36
1655678580000|2022-06-19 22:43:00|1137.07|1131.67|1135.72|1130.32|1137.07|1131.67|1135.72|1130.32|35
1655678590000|2022-06-19 22:43:10|1135.71|1130.31|1135.52|1130.12|1135.79|1130.39|1135.46|1130.06|35
1655678600000|2022-06-19 22:43:20|1135.5|1130.1|1135.52|1130.12|1136.14|1130.74|1135.24|1129.84|37
1655678610000|2022-06-19 22:43:30|1135.5|1130.1|1136.2|1130.8|1136.2|1130.8|1135.4|1130|36
1655678620000|2022-06-19 22:43:40|1136.19|1130.79|1135.13|1129.73|1136.19|1130.79|1135.01|1129.61|32
1655678630000|2022-06-19 22:43:50|1135.33|1129.93|1134.89|1129.49|1135.33|1129.93|1134.49|1129.09|34
1655678640000|2022-06-19 22:44:00|1134.87|1129.47|1135.29|1129.89|1135.78|1130.38|1134.64|1129.24|36
1655678650000|2022-06-19 22:44:10|1135.38|1129.98|1137.07|1131.67|1137.07|1131.67|1135.23|1129.83|37
1655678660000|2022-06-19 22:44:20|1137.47|1132.07|1136.8|1131.4|1137.47|1132.07|1136.79|1131.39|39
1655678670000|2022-06-19 22:44:30|1136.72|1131.32|1137.62|1132.22|1137.7|1132.3|1136.63|1131.23|38
1655678680000|2022-06-19 22:44:40|1137.68|1132.28|1137.43|1132.03|1137.76|1132.36|1137.02|1131.62|32
1655678690000|2022-06-19 22:44:50|1137.45|1132.05|1137.71|1132.31|1137.71|1132.31|1136.95|1131.55|39
1655678700000|2022-06-19 22:45:00|1137.75|1132.35|1137.01|1131.61|1138.08|1132.68|1136.97|1131.57|37
1655678710000|2022-06-19 22:45:10|1136.98|1131.58|1137.6|1132.2|1137.65|1132.25|1136.41|1131.01|36
1655678720000|2022-06-19 22:45:20|1137.62|1132.22|1138.26|1132.86|1138.37|1132.97|1137.59|1132.19|33
1655678730000|2022-06-19 22:45:30|1138.45|1133.05|1137.34|1131.94|1138.45|1133.05|1137.14|1131.74|33
1655678740000|2022-06-19 22:45:40|1137.27|1131.87|1137.34|1131.94|1137.37|1131.97|1136.72|1131.32|36
1655678750000|2022-06-19 22:45:50|1137.33|1131.93|1135.77|1130.37|1137.33|1131.93|1135.77|1130.37|37
1655678760000|2022-06-19 22:46:00|1135.74|1130.34|1135.98|1130.58|1136.14|1130.74|1135.59|1130.19|38
1655678770000|2022-06-19 22:46:10|1136.03|1130.63|1136.77|1131.37|1137.14|1131.74|1135.88|1130.48|36
1655678780000|2022-06-19 22:46:20|1136.85|1131.45|1136.88|1131.48|1137.05|1131.65|1136.68|1131.28|39
1655678790000|2022-06-19 22:46:30|1136.98|1131.58|1137.07|1131.67|1137.21|1131.81|1136.92|1131.52|29
1655678800000|2022-06-19 22:46:40|1137.18|1131.78|1137.82|1132.42|1137.85|1132.45|1137.16|1131.76|37
1655678810000|2022-06-19 22:46:50|1137.75|1132.35|1138.47|1133.07|1138.72|1133.32|1137.58|1132.18|35
1655678820000|2022-06-19 22:47:00|1138.51|1133.11|1139.62|1134.22|1139.96|1134.56|1138.48|1133.08|36
1655678830000|2022-06-19 22:47:10|1139.61|1134.21|1140.22|1134.82|1140.26|1134.86|1139.61|1134.21|34
1655678840000|2022-06-19 22:47:20|1140.19|1134.79|1139.7|1134.3|1140.6|1135.2|1139.67|1134.27|38
1655678850000|2022-06-19 22:47:30|1139.61|1134.21|1140.29|1134.89|1140.52|1135.12|1139.43|1134.03|38
1655678860000|2022-06-19 22:47:40|1140.32|1134.92|1141.95|1136.55|1142.96|1137.56|1140.32|1134.92|40
1655678870000|2022-06-19 22:47:50|1141.99|1136.59|1141.16|1135.76|1141.99|1136.59|1140.73|1135.33|37
1655678880000|2022-06-19 22:48:00|1141.27|1135.87|1138.54|1133.14|1141.96|1136.56|1138.37|1132.97|40
1655678890000|2022-06-19 22:48:10|1138.56|1133.16|1137.84|1132.44|1138.61|1133.21|1137.61|1132.21|37
1655678900000|2022-06-19 22:48:20|1137.83|1132.43|1137.13|1131.73|1137.87|1132.47|1136.71|1131.31|36
1655678910000|2022-06-19 22:48:30|1137.27|1131.87|1137.21|1131.81|1138.05|1132.65|1137.12|1131.72|35
1655678920000|2022-06-19 22:48:40|1136.88|1131.48|1136.91|1131.51|1137.2|1131.8|1136.68|1131.28|37
1655678930000|2022-06-19 22:48:50|1136.87|1131.47|1136.04|1130.64|1136.87|1131.47|1136.04|1130.64|33
1655678940000|2022-06-19 22:49:00|1136|1130.6|1136.59|1131.19|1136.73|1131.33|1135.71|1130.31|35
1655678950000|2022-06-19 22:49:10|1136.71|1131.31|1137.5|1132.1|1137.5|1132.1|1136.58|1131.18|37
1655678960000|2022-06-19 22:49:20|1137.53|1132.13|1137.05|1131.65|1137.58|1132.18|1136.7|1131.3|38
1655678970000|2022-06-19 22:49:30|1137.23|1131.83|1137.15|1131.75|1137.5|1132.1|1136.63|1131.23|33
1655678980000|2022-06-19 22:49:40|1137.12|1131.72|1136.93|1131.53|1137.27|1131.87|1136.65|1131.25|38
1655678990000|2022-06-19 22:49:50|1137|1131.6|1136.3|1130.9|1137.15|1131.75|1136.07|1130.67|33
1655679000000|2022-06-19 22:50:00|1136.23|1130.83|1136.82|1131.42|1137.06|1131.66|1136.19|1130.79|35
1655679010000|2022-06-19 22:50:10|1136.84|1131.44|1137|1131.6|1137.7|1132.3|1136.84|1131.44|37
1655679020000|2022-06-19 22:50:20|1136.99|1131.59|1137.09|1131.69|1137.55|1132.15|1136.93|1131.53|38
1655679030000|2022-06-19 22:50:30|1137.07|1131.67|1136.74|1131.34|1137.31|1131.91|1136.7|1131.3|38
1655679040000|2022-06-19 22:50:40|1136.81|1131.41|1136.86|1131.46|1136.86|1131.46|1136.64|1131.24|28
1655679050000|2022-06-19 22:50:50|1137.02|1131.62|1137.94|1132.54|1138.11|1132.71|1137.02|1131.62|38
1655679060000|2022-06-19 22:51:00|1137.68|1132.28|1137.07|1131.67|1137.77|1132.37|1136.97|1131.57|34
1655679070000|2022-06-19 22:51:10|1136.89|1131.49|1137.69|1132.29|1137.69|1132.29|1135.59|1130.19|40
1655679080000|2022-06-19 22:51:20|1137.98|1132.58|1138.31|1132.91|1138.5|1133.1|1137.98|1132.58|37
1655679090000|2022-06-19 22:51:30|1138.39|1132.99|1138.13|1132.73|1138.51|1133.11|1137.82|1132.42|36
1655679100000|2022-06-19 22:51:40|1138.07|1132.67|1138.61|1133.21|1138.71|1133.31|1138.07|1132.67|37
1655679110000|2022-06-19 22:51:50|1138.62|1133.22|1137.55|1132.15|1138.62|1133.22|1137.55|1132.15|36
1655679120000|2022-06-19 22:52:00|1136.97|1131.57|1137.1|1131.7|1137.18|1131.78|1136.87|1131.47|34
1655679130000|2022-06-19 22:52:10|1137.07|1131.67|1135.84|1130.44|1137.14|1131.74|1135.84|1130.44|38
1655679140000|2022-06-19 22:52:20|1135.85|1130.45|1135.56|1130.16|1135.85|1130.45|1135.53|1130.13|34
1655679150000|2022-06-19 22:52:30|1135.61|1130.21|1136.07|1130.67|1136.15|1130.75|1135.42|1130.02|35
1655679160000|2022-06-19 22:52:40|1136.05|1130.65|1135.86|1130.46|1136.13|1130.73|1135.68|1130.28|35
1655679170000|2022-06-19 22:52:50|1135.82|1130.42|1135.83|1130.43|1136.02|1130.62|1135.7|1130.3|31
1655679180000|2022-06-19 22:53:00|1135.77|1130.37|1135.47|1130.07|1135.86|1130.46|1134.98|1129.58|35
1655679190000|2022-06-19 22:53:10|1135.58|1130.18|1136.89|1131.49|1136.92|1131.52|1135.35|1129.95|38
1655679200000|2022-06-19 22:53:20|1136.92|1131.52|1137.69|1132.29|1137.97|1132.57|1136.85|1131.45|36
1655679210000|2022-06-19 22:53:30|1137.73|1132.33|1137.97|1132.57|1138|1132.6|1137.61|1132.21|34
1655679220000|2022-06-19 22:53:40|1137.9|1132.5|1137.86|1132.46|1137.9|1132.5|1137.3|1131.9|34
1655679230000|2022-06-19 22:53:50|1137.83|1132.43|1137.62|1132.22|1137.83|1132.43|1137.25|1131.85|34
1655679240000|2022-06-19 22:54:00|1137.79|1132.39|1138.57|1133.17|1138.61|1133.21|1137.68|1132.28|36
1655679250000|2022-06-19 22:54:10|1138.76|1133.36|1139.36|1133.96|1139.36|1133.96|1138.76|1133.36|37
1655679260000|2022-06-19 22:54:20|1139.32|1133.92|1139.07|1133.67|1139.75|1134.35|1138.96|1133.56|35
1655679270000|2022-06-19 22:54:30|1139.04|1133.64|1141.19|1135.79|1141.19|1135.79|1138.73|1133.33|38
1655679280000|2022-06-19 22:54:40|1141.13|1135.73|1141.8|1136.4|1141.82|1136.42|1140.78|1135.38|38
1655679290000|2022-06-19 22:54:50|1141.73|1136.33|1142.56|1137.16|1142.69|1137.29|1141.37|1135.97|37
1655679300000|2022-06-19 22:55:00|1142.54|1137.14|1140.9|1135.5|1142.68|1137.28|1140.9|1135.5|38
1655679310000|2022-06-19 22:55:10|1140.85|1135.45|1140.86|1135.46|1141.04|1135.64|1140.46|1135.06|36
1655679320000|2022-06-19 22:55:20|1140.82|1135.42|1142.22|1136.82|1142.29|1136.89|1140.82|1135.42|37
1655679330000|2022-06-19 22:55:30|1142.21|1136.81|1141.77|1136.37|1142.51|1137.11|1141.67|1136.27|36
1655679340000|2022-06-19 22:55:40|1141.87|1136.47|1142.69|1137.29|1142.76|1137.36|1141.57|1136.17|38
1655679350000|2022-06-19 22:55:50|1142.7|1137.3|1143.14|1137.74|1143.47|1138.07|1142.28|1136.88|35
1655679360000|2022-06-19 22:56:00|1143.03|1137.63|1142.13|1136.73|1143.03|1137.63|1142.04|1136.64|37
1655679370000|2022-06-19 22:56:10|1142.15|1136.75|1141.91|1136.51|1142.19|1136.79|1140.86|1135.46|39
1655679380000|2022-06-19 22:56:20|1141.98|1136.58|1141.4|1136|1142.58|1137.18|1141.36|1135.96|36
1655679390000|2022-06-19 22:56:30|1141.37|1135.97|1140.38|1134.98|1141.63|1136.23|1140.38|1134.98|38
1655679400000|2022-06-19 22:56:40|1140.43|1135.03|1140.68|1135.28|1140.69|1135.29|1139.92|1134.52|35
1655679410000|2022-06-19 22:56:50|1140.7|1135.3|1140.62|1135.22|1140.91|1135.51|1140.4|1135|34
1655679420000|2022-06-19 22:57:00|1140.64|1135.24|1142.03|1136.63|1142.06|1136.66|1140.59|1135.19|36
1655679430000|2022-06-19 22:57:10|1142.13|1136.73|1141.2|1135.8|1142.42|1137.02|1141.18|1135.78|33
1655679440000|2022-06-19 22:57:20|1141.24|1135.84|1141.24|1135.84|1141.39|1135.99|1141.13|1135.73|34
1655679450000|2022-06-19 22:57:30|1141.21|1135.81|1141.72|1136.32|1141.89|1136.49|1141.08|1135.68|32
1655679460000|2022-06-19 22:57:40|1141.74|1136.34|1142.26|1136.86|1142.32|1136.92|1141.69|1136.29|37
1655679470000|2022-06-19 22:57:50|1142.22|1136.82|1142.62|1137.22|1142.94|1137.54|1142.04|1136.64|39
1655679480000|2022-06-19 22:58:00|1142.65|1137.25|1141.79|1136.39|1142.87|1137.47|1141.62|1136.22|39
1655679490000|2022-06-19 22:58:10|1141.94|1136.54|1141.61|1136.21|1142.13|1136.73|1141.58|1136.18|34
1655679500000|2022-06-19 22:58:20|1141.63|1136.23|1141.87|1136.47|1142.13|1136.73|1141.51|1136.11|35
1655679510000|2022-06-19 22:58:30|1141.89|1136.49|1142.32|1136.92|1142.35|1136.95|1141.59|1136.19|35
1655679520000|2022-06-19 22:58:40|1142.36|1136.96|1140.74|1135.34|1143.12|1137.72|1140.73|1135.33|39
1655679530000|2022-06-19 22:58:50|1140.45|1135.05|1140.95|1135.55|1141.08|1135.68|1140.45|1135.05|36
1655679540000|2022-06-19 22:59:00|1140.89|1135.49|1142.4|1137|1142.78|1137.38|1140.89|1135.49|37
1655679550000|2022-06-19 22:59:10|1142.41|1137.01|1142.73|1137.33|1143.33|1137.93|1142.41|1137.01|34
1655679560000|2022-06-19 22:59:20|1142.69|1137.29|1142.64|1137.24|1143.06|1137.66|1142.56|1137.16|38
1655679570000|2022-06-19 22:59:30|1142.38|1136.98|1142.15|1136.75|1142.43|1137.03|1142.05|1136.65|33
1655679580000|2022-06-19 22:59:40|1142.16|1136.76|1142.83|1137.43|1142.83|1137.43|1142.16|1136.76|29
1655679590000|2022-06-19 22:59:50|1142.91|1137.51|1143.03|1137.63|1143.03|1137.63|1142.53|1137.13|34
1655679600000|2022-06-19 23:00:00|1142.92|1137.52|1143.17|1137.77|1143.26|1137.86|1142.71|1137.31|28
1655679610000|2022-06-19 23:00:10|1143.16|1137.76|1143.34|1137.94|1143.58|1138.18|1142.96|1137.56|33
1655679620000|2022-06-19 23:00:20|1143.51|1138.11|1144.28|1138.88|1144.34|1138.94|1143.31|1137.91|38
1655679630000|2022-06-19 23:00:30|1144.29|1138.89|1143.03|1137.63|1144.29|1138.89|1142.96|1137.56|39
1655679640000|2022-06-19 23:00:40|1143.02|1137.62|1141.8|1136.4|1143.1|1137.7|1141.8|1136.4|32
1655679650000|2022-06-19 23:00:50|1141.79|1136.39|1142.15|1136.75|1142.35|1136.95|1141.79|1136.39|40
1655679660000|2022-06-19 23:01:00|1142.1|1136.7|1141.9|1136.5|1142.28|1136.88|1141.89|1136.49|33
1655679670000|2022-06-19 23:01:10|1142.01|1136.61|1141.99|1136.59|1142.2|1136.8|1141.97|1136.57|33
1655679680000|2022-06-19 23:01:20|1142.02|1136.62|1141.7|1136.3|1142.09|1136.69|1141.48|1136.08|36
1655679690000|2022-06-19 23:01:30|1141.54|1136.14|1141.53|1136.13|1141.65|1136.25|1141.32|1135.92|37
1655679700000|2022-06-19 23:01:40|1141.45|1136.05|1141.61|1136.21|1141.96|1136.56|1141.45|1136.05|32
1655679710000|2022-06-19 23:01:50|1141.63|1136.23|1141.26|1135.86|1141.64|1136.24|1141.21|1135.81|30
1655679720000|2022-06-19 23:02:00|1141.33|1135.93|1141.51|1136.11|1141.73|1136.33|1141.07|1135.67|37
1655679730000|2022-06-19 23:02:10|1141.44|1136.04|1142.01|1136.61|1142.04|1136.64|1141.34|1135.94|33
1655679740000|2022-06-19 23:02:20|1142|1136.6|1142.2|1136.8|1142.22|1136.82|1141.9|1136.5|35
1655679750000|2022-06-19 23:02:30|1142.23|1136.83|1143.04|1137.64|1143.05|1137.65|1142.21|1136.81|40
1655679760000|2022-06-19 23:02:40|1143.15|1137.75|1143.06|1137.66|1143.34|1137.94|1142.58|1137.18|35
1655679770000|2022-06-19 23:02:50|1143.2|1137.8|1142.77|1137.37|1143.39|1137.99|1142.75|1137.35|39
1655679780000|2022-06-19 23:03:00|1142.75|1137.35|1142.61|1137.21|1142.98|1137.58|1142.5|1137.1|32
1655679790000|2022-06-19 23:03:10|1142.57|1137.17|1142.85|1137.45|1142.87|1137.47|1142.53|1137.13|30
1655679800000|2022-06-19 23:03:20|1142.86|1137.46|1142.35|1136.95|1142.9|1137.5|1141.93|1136.53|35
1655679810000|2022-06-19 23:03:30|1142.37|1136.97|1142.2|1136.8|1142.48|1137.08|1142.16|1136.76|30
1655679820000|2022-06-19 23:03:40|1142.27|1136.87|1142.12|1136.72|1142.27|1136.87|1141.47|1136.07|34
1655679830000|2022-06-19 23:03:50|1141.99|1136.59|1141.65|1136.25|1141.99|1136.59|1141.58|1136.18|36
1655679840000|2022-06-19 23:04:00|1141.68|1136.28|1142.54|1137.14|1142.61|1137.21|1141.62|1136.22|35
1655679850000|2022-06-19 23:04:10|1142.52|1137.12|1141.71|1136.31|1142.68|1137.28|1141.71|1136.31|31
1655679860000|2022-06-19 23:04:20|1141.68|1136.28|1141.23|1135.83|1141.74|1136.34|1141.19|1135.79|26
1655679870000|2022-06-19 23:04:30|1141.18|1135.78|1141.5|1136.1|1142.05|1136.65|1141.18|1135.78|35
1655679880000|2022-06-19 23:04:40|1141.52|1136.12|1141.72|1136.32|1141.78|1136.38|1141.26|1135.86|35
1655679890000|2022-06-19 23:04:50|1141.74|1136.34|1141.16|1135.76|1141.85|1136.45|1141.16|1135.76|35
1655679900000|2022-06-19 23:05:00|1141.17|1135.77|1141.12|1135.72|1141.39|1135.99|1141.06|1135.66|30
1655679910000|2022-06-19 23:05:10|1141.15|1135.75|1141.48|1136.08|1141.59|1136.19|1141.09|1135.69|32
1655679920000|2022-06-19 23:05:20|1141.44|1136.04|1141.38|1135.98|1141.71|1136.31|1141.17|1135.77|33
1655679930000|2022-06-19 23:05:30|1141.4|1136|1141.34|1135.94|1141.63|1136.23|1141.26|1135.86|34
1655679940000|2022-06-19 23:05:40|1141.32|1135.92|1140.57|1135.17|1141.5|1136.1|1140.42|1135.02|34
1655679950000|2022-06-19 23:05:50|1140.49|1135.09|1139.6|1134.2|1140.49|1135.09|1139.6|1134.2|37
1655679960000|2022-06-19 23:06:00|1139.59|1134.19|1139.57|1134.17|1139.97|1134.57|1139.39|1133.99|35
1655679970000|2022-06-19 23:06:10|1139.59|1134.19|1138.88|1133.48|1139.59|1134.19|1138.59|1133.19|37
1655679980000|2022-06-19 23:06:20|1138.63|1133.23|1138.8|1133.4|1138.8|1133.4|1138.27|1132.87|35
1655679990000|2022-06-19 23:06:30|1138.78|1133.38|1137.89|1132.49|1138.78|1133.38|1137.82|1132.42|35
1655680000000|2022-06-19 23:06:40|1137.88|1132.48|1136.9|1131.5|1137.89|1132.49|1136.89|1131.49|36
1655680010000|2022-06-19 23:06:50|1136.75|1131.35|1136.74|1131.34|1137.16|1131.76|1136.67|1131.27|36
1655680020000|2022-06-19 23:07:00|1136.75|1131.35|1136.58|1131.18|1137.01|1131.61|1136.38|1130.98|36
1655680030000|2022-06-19 23:07:10|1136.4|1131|1136.42|1131.02|1136.47|1131.07|1135.76|1130.36|39
1655680040000|2022-06-19 23:07:20|1136.45|1131.05|1136.08|1130.68|1136.51|1131.11|1135.9|1130.5|35
1655680050000|2022-06-19 23:07:30|1136.09|1130.69|1133.65|1128.25|1136.09|1130.69|1133.65|1128.25|36
1655680060000|2022-06-19 23:07:40|1133.61|1128.21|1133.08|1127.68|1133.89|1128.49|1133.08|1127.68|35
1655680070000|2022-06-19 23:07:50|1132.88|1127.48|1133.04|1127.64|1133.48|1128.08|1132.66|1127.26|36
1655680080000|2022-06-19 23:08:00|1132.96|1127.56|1133.54|1128.14|1133.77|1128.37|1132.96|1127.56|34
1655680090000|2022-06-19 23:08:10|1133.55|1128.15|1132.87|1127.47|1133.55|1128.15|1132.61|1127.21|29
1655680100000|2022-06-19 23:08:20|1132.72|1127.32|1133.32|1127.92|1133.48|1128.08|1132.72|1127.32|35
1655680110000|2022-06-19 23:08:30|1133.35|1127.95|1134.12|1128.72|1134.31|1128.91|1133.2|1127.8|39
1655680120000|2022-06-19 23:08:40|1134.14|1128.74|1134.22|1128.82|1134.34|1128.94|1134.1|1128.7|35
1655680130000|2022-06-19 23:08:50|1134.32|1128.92|1133.2|1127.8|1134.32|1128.92|1133.09|1127.69|36
1655680140000|2022-06-19 23:09:00|1133.4|1128|1133.91|1128.51|1133.95|1128.55|1133.19|1127.79|36
1655680150000|2022-06-19 23:09:10|1133.93|1128.53|1133.86|1128.46|1134.58|1129.18|1133.86|1128.46|37
1655680160000|2022-06-19 23:09:20|1133.87|1128.47|1133.07|1127.67|1133.9|1128.5|1133.07|1127.67|31
1655680170000|2022-06-19 23:09:30|1133.06|1127.66|1133.13|1127.73|1133.22|1127.82|1133.05|1127.65|35
1655680180000|2022-06-19 23:09:40|1133.09|1127.69|1132.93|1127.53|1133.11|1127.71|1132.84|1127.44|34
1655680190000|2022-06-19 23:09:50|1132.87|1127.47|1131.4|1126|1132.91|1127.51|1131.4|1126|37
1655680200000|2022-06-19 23:10:00|1130.99|1125.59|1131.45|1126.05|1131.79|1126.39|1130.6|1125.2|37
1655680210000|2022-06-19 23:10:10|1131.5|1126.1|1131.98|1126.58|1132.52|1127.12|1131.4|1126|37
1655680220000|2022-06-19 23:10:20|1132.14|1126.74|1132.17|1126.77|1132.42|1127.02|1131.75|1126.35|34
1655680230000|2022-06-19 23:10:30|1132.15|1126.75|1131.55|1126.15|1132.15|1126.75|1131.42|1126.02|33
1655680240000|2022-06-19 23:10:40|1131.7|1126.3|1130.83|1125.43|1131.91|1126.51|1130.83|1125.43|34
1655680250000|2022-06-19 23:10:50|1130.64|1125.24|1130.48|1125.08|1130.68|1125.28|1130.44|1125.04|33
1655680260000|2022-06-19 23:11:00|1130.53|1125.13|1131.6|1126.2|1131.6|1126.2|1130.53|1125.13|33
1655680270000|2022-06-19 23:11:10|1131.73|1126.33|1131.46|1126.06|1132.06|1126.66|1131.46|1126.06|34
1655680280000|2022-06-19 23:11:20|1131.49|1126.09|1131.55|1126.15|1131.87|1126.47|1131.49|1126.09|37
1655680290000|2022-06-19 23:11:30|1131.57|1126.17|1130.57|1125.17|1131.73|1126.33|1130.56|1125.16|35
1655680300000|2022-06-19 23:11:40|1130.58|1125.18|1129.68|1124.28|1130.8|1125.4|1129.66|1124.26|37
1655680310000|2022-06-19 23:11:50|1129.91|1124.51|1129.85|1124.45|1130.37|1124.97|1129.57|1124.17|40
1655680320000|2022-06-19 23:12:00|1129.81|1124.41|1129.84|1124.44|1130.01|1124.61|1129.65|1124.25|34
1655680330000|2022-06-19 23:12:10|1129.35|1123.95|1129.64|1124.24|1129.9|1124.5|1128.8|1123.4|35
1655680340000|2022-06-19 23:12:20|1129.62|1124.22|1129.63|1124.23|1129.77|1124.37|1128.98|1123.58|37
1655680350000|2022-06-19 23:12:30|1129.64|1124.24|1131.14|1125.74|1131.14|1125.74|1129.56|1124.16|37
1655680360000|2022-06-19 23:12:40|1131.16|1125.76|1131.35|1125.95|1132.11|1126.71|1131.16|1125.76|34
1655680370000|2022-06-19 23:12:50|1131.3|1125.9|1130.59|1125.19|1131.3|1125.9|1130.59|1125.19|36
1655680380000|2022-06-19 23:13:00|1130.58|1125.18|1130.71|1125.31|1130.87|1125.47|1130.55|1125.15|32
1655680390000|2022-06-19 23:13:10|1130.8|1125.4|1131.5|1126.1|1131.91|1126.51|1130.8|1125.4|39
1655680400000|2022-06-19 23:13:20|1131.48|1126.08|1130.67|1125.27|1131.77|1126.37|1130.65|1125.25|33
1655680410000|2022-06-19 23:13:30|1130.66|1125.26|1131.26|1125.86|1131.28|1125.88|1130.66|1125.26|34
1655680420000|2022-06-19 23:13:40|1131.28|1125.88|1131.65|1126.25|1131.9|1126.5|1131.23|1125.83|37
1655680430000|2022-06-19 23:13:50|1131.61|1126.21|1131.65|1126.25|1131.78|1126.38|1131.29|1125.89|32
1655680440000|2022-06-19 23:14:00|1131.71|1126.31|1130.95|1125.55|1131.71|1126.31|1130.89|1125.49|40
1655680450000|2022-06-19 23:14:10|1131.04|1125.64|1131.69|1126.29|1131.72|1126.32|1131.04|1125.64|30
1655680460000|2022-06-19 23:14:20|1131.78|1126.38|1130.69|1125.29|1131.78|1126.38|1130.65|1125.25|34
1655680470000|2022-06-19 23:14:30|1130.67|1125.27|1130.45|1125.05|1130.75|1125.35|1130.36|1124.96|29
1655680480000|2022-06-19 23:14:40|1130.47|1125.07|1130.23|1124.83|1130.69|1125.29|1130.23|1124.83|35
1655680490000|2022-06-19 23:14:50|1130.26|1124.86|1130.58|1125.18|1130.72|1125.32|1130.21|1124.81|29
1655680500000|2022-06-19 23:15:00|1130.7|1125.3|1130.34|1124.94|1131.12|1125.72|1130.17|1124.77|38
1655680510000|2022-06-19 23:15:10|1130.23|1124.83|1130.25|1124.85|1130.47|1125.07|1130.09|1124.69|34
1655680520000|2022-06-19 23:15:20|1130.27|1124.87|1131.12|1125.72|1131.24|1125.84|1130.23|1124.83|35
1655680530000|2022-06-19 23:15:30|1131.07|1125.67|1131.4|1126|1131.67|1126.27|1131.02|1125.62|35
1655680540000|2022-06-19 23:15:40|1131.44|1126.04|1131.96|1126.56|1132.07|1126.67|1131.35|1125.95|38
1655680550000|2022-06-19 23:15:50|1131.94|1126.54|1132.05|1126.65|1132.32|1126.92|1131.83|1126.43|34
1655680560000|2022-06-19 23:16:00|1131.95|1126.55|1130.94|1125.54|1132.18|1126.78|1130.66|1125.26|34
1655680570000|2022-06-19 23:16:10|1130.96|1125.56|1132.35|1126.95|1132.49|1127.09|1130.83|1125.43|36
1655680580000|2022-06-19 23:16:20|1132.31|1126.91|1131.97|1126.57|1133.24|1127.84|1131.97|1126.57|35
1655680590000|2022-06-19 23:16:30|1131.75|1126.35|1130.22|1124.82|1131.75|1126.35|1130.22|1124.82|36
1655680600000|2022-06-19 23:16:40|1130.03|1124.63|1128.45|1123.05|1130.03|1124.63|1128.33|1122.93|35
1655680610000|2022-06-19 23:16:50|1128.48|1123.08|1125.77|1120.37|1128.49|1123.09|1125.46|1120.06|36
1655680620000|2022-06-19 23:17:00|1125.7|1120.3|1127.37|1121.97|1127.42|1122.02|1125.7|1120.3|39
1655680630000|2022-06-19 23:17:10|1127.56|1122.16|1127.13|1121.73|1127.83|1122.43|1126.91|1121.51|38
1655680640000|2022-06-19 23:17:20|1127.37|1121.97|1126.8|1121.4|1127.79|1122.39|1126.73|1121.33|38
1655680650000|2022-06-19 23:17:30|1126.52|1121.12|1124.96|1119.56|1126.63|1121.23|1124.85|1119.45|33
1655680660000|2022-06-19 23:17:40|1124.98|1119.58|1124.91|1119.51|1124.98|1119.58|1124.06|1118.66|37
1655680670000|2022-06-19 23:17:50|1124.83|1119.43|1124.27|1118.87|1125.2|1119.8|1124.27|1118.87|39
1655680680000|2022-06-19 23:18:00|1124.26|1118.86|1125.14|1119.74|1125.17|1119.77|1124.25|1118.85|36
1655680690000|2022-06-19 23:18:10|1125.34|1119.94|1124.4|1119|1125.56|1120.16|1124.4|1119|35
1655680700000|2022-06-19 23:18:20|1124.39|1118.99|1124.89|1119.49|1125.25|1119.85|1124.39|1118.99|35
1655680710000|2022-06-19 23:18:30|1124.97|1119.57|1124.56|1119.16|1125.37|1119.97|1124.53|1119.13|36
1655680720000|2022-06-19 23:18:40|1124.59|1119.19|1124.13|1118.73|1124.6|1119.2|1123.58|1118.18|36
1655680730000|2022-06-19 23:18:50|1124.18|1118.78|1125.07|1119.67|1125.21|1119.81|1124.18|1118.78|38
1655680740000|2022-06-19 23:19:00|1125.08|1119.68|1125.51|1120.11|1125.51|1120.11|1124.84|1119.44|37
1655680750000|2022-06-19 23:19:10|1125.73|1120.33|1126.29|1120.89|1126.48|1121.08|1125.73|1120.33|32
1655680760000|2022-06-19 23:19:20|1126.38|1120.98|1125.95|1120.55|1126.49|1121.09|1125.49|1120.09|37
1655680770000|2022-06-19 23:19:30|1125.96|1120.56|1126.75|1121.35|1126.84|1121.44|1125.91|1120.51|35
1655680780000|2022-06-19 23:19:40|1126.66|1121.26|1126.66|1121.26|1126.89|1121.49|1126.34|1120.94|36
1655680790000|2022-06-19 23:19:50|1126.69|1121.29|1126.85|1121.45|1127.15|1121.75|1126.05|1120.65|36
1655680800000|2022-06-19 23:20:00|1126.87|1121.47|1126.57|1121.17|1127.05|1121.65|1126.45|1121.05|35
1655680810000|2022-06-19 23:20:10|1126.6|1121.2|1127.23|1121.83|1127.3|1121.9|1126.57|1121.17|34
1655680820000|2022-06-19 23:20:20|1127.2|1121.8|1127.14|1121.74|1127.2|1121.8|1126.84|1121.44|32
1655680830000|2022-06-19 23:20:30|1127.11|1121.71|1127.1|1121.7|1127.39|1121.99|1126.86|1121.46|35
1655680840000|2022-06-19 23:20:40|1127.07|1121.67|1126.82|1121.42|1127.26|1121.86|1126.82|1121.42|35
1655680850000|2022-06-19 23:20:50|1126.62|1121.22|1126.06|1120.66|1126.62|1121.22|1126.01|1120.61|33
1655680860000|2022-06-19 23:21:00|1126.05|1120.65|1127.23|1121.83|1127.36|1121.96|1126.05|1120.65|34
1655680870000|2022-06-19 23:21:10|1127.5|1122.1|1128.26|1122.86|1128.26|1122.86|1127.2|1121.8|37
1655680880000|2022-06-19 23:21:20|1127.9|1122.5|1127.35|1121.95|1128.26|1122.86|1127.32|1121.92|35
1655680890000|2022-06-19 23:21:30|1127.38|1121.98|1127.78|1122.38|1128.04|1122.64|1127.38|1121.98|35
1655680900000|2022-06-19 23:21:40|1127.77|1122.37|1127.67|1122.27|1127.9|1122.5|1127.36|1121.96|33
1655680910000|2022-06-19 23:21:50|1127.79|1122.39|1127.34|1121.94|1127.79|1122.39|1127.33|1121.93|31
1655680920000|2022-06-19 23:22:00|1127.27|1121.87|1127.53|1122.13|1127.69|1122.29|1127.12|1121.72|30
1655680930000|2022-06-19 23:22:10|1127.48|1122.08|1127.31|1121.91|1127.75|1122.35|1127.26|1121.86|38
1655680940000|2022-06-19 23:22:20|1127.25|1121.85|1127.67|1122.27|1127.67|1122.27|1127.25|1121.85|35
1655680950000|2022-06-19 23:22:30|1127.68|1122.28|1127.62|1122.22|1127.81|1122.41|1127.51|1122.11|33
1655680960000|2022-06-19 23:22:40|1127.66|1122.26|1127.64|1122.24|1127.69|1122.29|1127.52|1122.12|27
1655680970000|2022-06-19 23:22:50|1127.69|1122.29|1127.61|1122.21|1127.76|1122.36|1127.53|1122.13|33
1655680980000|2022-06-19 23:23:00|1127.6|1122.2|1127.71|1122.31|1128.13|1122.73|1127.58|1122.18|29
1655680990000|2022-06-19 23:23:10|1127.51|1122.11|1127.33|1121.93|1127.8|1122.4|1127.11|1121.71|33
1655681000000|2022-06-19 23:23:20|1127.31|1121.91|1127.82|1122.42|1127.88|1122.48|1127.31|1121.91|29
1655681010000|2022-06-19 23:23:30|1127.84|1122.44|1127.91|1122.51|1127.93|1122.53|1127.53|1122.13|27
1655681020000|2022-06-19 23:23:40|1127.89|1122.49|1127.04|1121.64|1127.97|1122.57|1126.98|1121.58|32
1655681030000|2022-06-19 23:23:50|1126.98|1121.58|1126.79|1121.39|1126.98|1121.58|1126.68|1121.28|32
1655681040000|2022-06-19 23:24:00|1126.71|1121.31|1127.23|1121.83|1127.28|1121.88|1126.6|1121.2|36
1655681050000|2022-06-19 23:24:10|1127.38|1121.98|1128.87|1123.47|1128.87|1123.47|1127.31|1121.91|33
1655681060000|2022-06-19 23:24:20|1128.93|1123.53|1128.62|1123.22|1129.09|1123.69|1128.57|1123.17|36
1655681070000|2022-06-19 23:24:30|1128.6|1123.2|1128.37|1122.97|1128.65|1123.25|1128.32|1122.92|34
1655681080000|2022-06-19 23:24:40|1128.43|1123.03|1128.24|1122.84|1128.63|1123.23|1128.16|1122.76|34
1655681090000|2022-06-19 23:24:50|1128.31|1122.91|1128.06|1122.66|1128.59|1123.19|1127.43|1122.03|40
1655681100000|2022-06-19 23:25:00|1127.98|1122.58|1128.43|1123.03|1128.52|1123.12|1127.72|1122.32|35
1655681110000|2022-06-19 23:25:10|1128.42|1123.02|1126.77|1121.37|1128.42|1123.02|1126.53|1121.13|40
1655681120000|2022-06-19 23:25:20|1126.54|1121.14|1126.82|1121.42|1127.17|1121.77|1126.52|1121.12|36
1655681130000|2022-06-19 23:25:30|1126.7|1121.3|1125.94|1120.54|1126.92|1121.52|1125.75|1120.35|36
1655681140000|2022-06-19 23:25:40|1125.72|1120.32|1123.89|1118.49|1126.03|1120.63|1123.7|1118.3|32
1655681150000|2022-06-19 23:25:50|1123.91|1118.51|1124.47|1119.07|1124.56|1119.16|1123.89|1118.49|37
1655681160000|2022-06-19 23:26:00|1124.53|1119.13|1124.22|1118.82|1124.53|1119.13|1124.04|1118.64|34
1655681170000|2022-06-19 23:26:10|1124.34|1118.94|1124.33|1118.93|1124.77|1119.37|1124.18|1118.78|32
1655681180000|2022-06-19 23:26:20|1124.39|1118.99|1124.46|1119.06|1124.68|1119.28|1124.28|1118.88|26
1655681190000|2022-06-19 23:26:30|1124.45|1119.05|1124.6|1119.2|1124.65|1119.25|1124.33|1118.93|25
1655681200000|2022-06-19 23:26:40|1124.4|1119|1125.39|1119.99|1125.47|1120.07|1124.4|1119|32
1655681210000|2022-06-19 23:26:50|1125.4|1120|1125.65|1120.25|1125.73|1120.33|1125.36|1119.96|34
1655681220000|2022-06-19 23:27:00|1125.67|1120.27|1125.35|1119.95|1125.76|1120.36|1125.35|1119.95|31
1655681230000|2022-06-19 23:27:10|1125.23|1119.83|1124.17|1118.77|1125.23|1119.83|1124.15|1118.75|38
1655681240000|2022-06-19 23:27:20|1124.22|1118.82|1124.32|1118.92|1124.53|1119.13|1124.2|1118.8|28
1655681250000|2022-06-19 23:27:30|1124.44|1119.04|1124.55|1119.15|1124.55|1119.15|1124.25|1118.85|34
1655681260000|2022-06-19 23:27:40|1124.39|1118.99|1124.53|1119.13|1124.71|1119.31|1124.38|1118.98|31
1655681270000|2022-06-19 23:27:50|1124.37|1118.97|1123.34|1117.94|1124.63|1119.23|1123.34|1117.94|31
1655681280000|2022-06-19 23:28:00|1122.73|1117.33|1123.09|1117.69|1123.6|1118.2|1122.61|1117.21|30
1655681290000|2022-06-19 23:28:10|1123.14|1117.74|1122|1116.6|1123.33|1117.93|1122|1116.6|27
1655681300000|2022-06-19 23:28:20|1121.94|1116.54|1122|1116.6|1122.02|1116.62|1121.65|1116.25|38
1655681310000|2022-06-19 23:28:30|1122.12|1116.72|1122.77|1117.37|1123.24|1117.84|1122.12|1116.72|36
1655681320000|2022-06-19 23:28:40|1122.72|1117.32|1122.84|1117.44|1122.86|1117.46|1122.12|1116.72|33
1655681330000|2022-06-19 23:28:50|1122.86|1117.46|1122.67|1117.27|1122.98|1117.58|1122.56|1117.16|32
1655681340000|2022-06-19 23:29:00|1122.66|1117.26|1122.82|1117.42|1122.85|1117.45|1122.39|1116.99|31
1655681350000|2022-06-19 23:29:10|1122.84|1117.44|1124.23|1118.83|1124.23|1118.83|1122.84|1117.44|36
1655681360000|2022-06-19 23:29:20|1124.21|1118.81|1123.52|1118.12|1124.25|1118.85|1123.52|1118.12|37
1655681370000|2022-06-19 23:29:30|1123.59|1118.19|1123.65|1118.25|1123.81|1118.41|1123.56|1118.16|28
1655681380000|2022-06-19 23:29:40|1123.64|1118.24|1123.62|1118.22|1123.83|1118.43|1123.43|1118.03|33
1655681390000|2022-06-19 23:29:50|1123.54|1118.14|1123.43|1118.03|1123.55|1118.15|1123.36|1117.96|27
1655681400000|2022-06-19 23:30:00|1123.52|1118.12|1124.52|1119.12|1124.52|1119.12|1123.29|1117.89|36
1655681410000|2022-06-19 23:30:10|1124.39|1118.99|1124.9|1119.5|1124.98|1119.58|1124.14|1118.74|33
1655681420000|2022-06-19 23:30:20|1125.06|1119.66|1124.96|1119.56|1125.06|1119.66|1124.22|1118.82|32
1655681430000|2022-06-19 23:30:30|1124.88|1119.48|1125.12|1119.72|1125.12|1119.72|1124.67|1119.27|22
1655681440000|2022-06-19 23:30:40|1125.15|1119.75|1124.89|1119.49|1125.32|1119.92|1124.89|1119.49|34
1655681450000|2022-06-19 23:30:50|1124.85|1119.45|1123.83|1118.43|1124.93|1119.53|1123.73|1118.33|34
1655681460000|2022-06-19 23:31:00|1123.87|1118.47|1124.66|1119.26|1124.66|1119.26|1123.87|1118.47|33
1655681470000|2022-06-19 23:31:10|1124.65|1119.25|1125|1119.6|1125.01|1119.61|1124.55|1119.15|38
1655681480000|2022-06-19 23:31:20|1124.94|1119.54|1124.41|1119.01|1125.09|1119.69|1124.31|1118.91|36
1655681490000|2022-06-19 23:31:30|1124.28|1118.88|1125.27|1119.87|1125.27|1119.87|1124.26|1118.86|35
1655681500000|2022-06-19 23:31:40|1125.28|1119.88|1126.08|1120.68|1126.38|1120.98|1125.17|1119.77|37
1655681510000|2022-06-19 23:31:50|1126.27|1120.87|1126.23|1120.83|1126.32|1120.92|1125.84|1120.44|31
1655681520000|2022-06-19 23:32:00|1126.24|1120.84|1125.63|1120.23|1126.41|1121.01|1125.55|1120.15|28
1655681530000|2022-06-19 23:32:10|1125.68|1120.28|1125.56|1120.16|1125.74|1120.34|1125.49|1120.09|20
1655681540000|2022-06-19 23:32:20|1125.57|1120.17|1125.59|1120.19|1125.61|1120.21|1125.52|1120.12|19
1655681550000|2022-06-19 23:32:30|1125.58|1120.18|1126.1|1120.7|1126.1|1120.7|1125.57|1120.17|27
1655681560000|2022-06-19 23:32:40|1126.06|1120.66|1126.06|1120.66|1126.15|1120.75|1126.04|1120.64|16
1655681570000|2022-06-19 23:32:50|1126.17|1120.77|1126.41|1121.01|1127|1121.6|1126.06|1120.66|35
1655681580000|2022-06-19 23:33:00|1126.5|1121.1|1126.57|1121.17|1127.46|1122.06|1126.39|1120.99|38
1655681590000|2022-06-19 23:33:10|1126.52|1121.12|1126.38|1120.98|1126.58|1121.18|1126.2|1120.8|37
1655681600000|2022-06-19 23:33:20|1126.3|1120.9|1126.36|1120.96|1126.43|1121.03|1126.29|1120.89|29
1655681610000|2022-06-19 23:33:30|1126.34|1120.94|1125.93|1120.53|1126.34|1120.94|1125.92|1120.52|31
1655681620000|2022-06-19 23:33:40|1125.95|1120.55|1126.2|1120.8|1126.2|1120.8|1125.91|1120.51|30
1655681630000|2022-06-19 23:33:50|1126.21|1120.81|1126.33|1120.93|1126.37|1120.97|1126.16|1120.76|25
1655681640000|2022-06-19 23:34:00|1126.24|1120.84|1127.24|1121.84|1127.25|1121.85|1126.23|1120.83|27
1655681650000|2022-06-19 23:34:10|1127.25|1121.85|1127.53|1122.13|1127.53|1122.13|1127.1|1121.7|31
1655681660000|2022-06-19 23:34:20|1127.51|1122.11|1127.54|1122.14|1127.58|1122.18|1127.38|1121.98|33
1655681670000|2022-06-19 23:34:30|1127.41|1122.01|1127.4|1122|1127.52|1122.12|1127.1|1121.7|33
1655681680000|2022-06-19 23:34:40|1127.36|1121.96|1127.31|1121.91|1127.49|1122.09|1127.13|1121.73|36
1655681690000|2022-06-19 23:34:50|1127.27|1121.87|1127.12|1121.72|1127.36|1121.96|1126.99|1121.59|27
1655681700000|2022-06-19 23:35:00|1127.13|1121.73|1127.43|1122.03|1127.43|1122.03|1127.13|1121.73|22
1655681710000|2022-06-19 23:35:10|1127.42|1122.02|1127.27|1121.87|1127.46|1122.06|1127.21|1121.81|27
1655681720000|2022-06-19 23:35:20|1127.34|1121.94|1127.01|1121.61|1127.42|1122.02|1126.98|1121.58|28
1655681730000|2022-06-19 23:35:30|1126.95|1121.55|1127.01|1121.61|1127.5|1122.1|1126.95|1121.55|13
1655681740000|2022-06-19 23:35:40|1127.06|1121.66|1127.05|1121.65|1127.41|1122.01|1126.89|1121.49|32
1655681750000|2022-06-19 23:35:50|1127.06|1121.66|1126.19|1120.79|1127.12|1121.72|1125.94|1120.54|33
1655681760000|2022-06-19 23:36:00|1126.08|1120.68|1126.48|1121.08|1126.48|1121.08|1125.88|1120.48|30
1655681770000|2022-06-19 23:36:10|1126.58|1121.18|1126.85|1121.45|1126.85|1121.45|1126.43|1121.03|34
1655681780000|2022-06-19 23:36:20|1126.92|1121.52|1127.29|1121.89|1127.35|1121.95|1126.84|1121.44|29
1655681790000|2022-06-19 23:36:30|1127.3|1121.9|1126.82|1121.42|1127.37|1121.97|1126.78|1121.38|36
1655681800000|2022-06-19 23:36:40|1126.78|1121.38|1126.46|1121.06|1126.98|1121.58|1126.31|1120.91|36
1655681810000|2022-06-19 23:36:50|1126.53|1121.13|1126.53|1121.13|1126.64|1121.24|1126.23|1120.83|34
1655681820000|2022-06-19 23:37:00|1126.45|1121.05|1125.54|1120.14|1126.49|1121.09|1125.04|1119.64|36
1655681830000|2022-06-19 23:37:10|1125.28|1119.88|1126.25|1120.85|1126.27|1120.87|1125.28|1119.88|36
1655681840000|2022-06-19 23:37:20|1126.2|1120.8|1126.15|1120.75|1126.52|1121.12|1126.13|1120.73|33
1655681850000|2022-06-19 23:37:30|1126.12|1120.72|1126.28|1120.88|1126.28|1120.88|1126.12|1120.72|24
1655681860000|2022-06-19 23:37:40|1126.29|1120.89|1126.25|1120.85|1126.46|1121.06|1126.23|1120.83|25
1655681870000|2022-06-19 23:37:50|1126.24|1120.84|1125.67|1120.27|1126.24|1120.84|1125.66|1120.26|24
1655681880000|2022-06-19 23:38:00|1125.73|1120.33|1125.45|1120.05|1125.84|1120.44|1125.35|1119.95|29
1655681890000|2022-06-19 23:38:10|1125.43|1120.03|1126.24|1120.84|1126.34|1120.94|1125.42|1120.02|30
1655681900000|2022-06-19 23:38:20|1126.32|1120.92|1126.84|1121.44|1126.85|1121.45|1126.01|1120.61|30
1655681910000|2022-06-19 23:38:30|1126.85|1121.45|1127.01|1121.61|1127.01|1121.61|1126.68|1121.28|32
1655681920000|2022-06-19 23:38:40|1127.02|1121.62|1127.22|1121.82|1127.49|1122.09|1127.02|1121.62|35
1655681930000|2022-06-19 23:38:50|1127.31|1121.91|1127.46|1122.06|1127.62|1122.22|1127.31|1121.91|27
1655681940000|2022-06-19 23:39:00|1127.45|1122.05|1127.08|1121.68|1127.5|1122.1|1126.86|1121.46|28
1655681950000|2022-06-19 23:39:10|1126.99|1121.59|1126.83|1121.43|1127.13|1121.73|1126.79|1121.39|30
1655681960000|2022-06-19 23:39:20|1127.03|1121.63|1126.98|1121.58|1127.03|1121.63|1126.83|1121.43|7
1655681970000|2022-06-19 23:39:30|1126.85|1121.45|1126.32|1120.92|1126.85|1121.45|1126.27|1120.87|10
1655681980000|2022-06-19 23:39:40|1126.29|1120.89|1126.27|1120.87|1126.32|1120.92|1126.26|1120.86|5
1655681990000|2022-06-19 23:39:50|1126.26|1120.86|1126.1|1120.7|1126.27|1120.87|1126.08|1120.68|11
1655682000000|2022-06-19 23:40:00|1126.09|1120.69|1125.95|1120.55|1126.57|1121.17|1125.53|1120.13|25
1655682010000|2022-06-19 23:40:10|1125.9|1120.5|1126.2|1120.8|1126.36|1120.96|1125.85|1120.45|29
1655682020000|2022-06-19 23:40:20|1126.15|1120.75|1126.76|1121.36|1126.82|1121.42|1125.98|1120.58|35
1655682030000|2022-06-19 23:40:30|1126.71|1121.31|1126.6|1121.2|1126.78|1121.38|1126.2|1120.8|30
1655682040000|2022-06-19 23:40:40|1126.72|1121.32|1126.97|1121.57|1127.06|1121.66|1126.63|1121.23|21
1655682050000|2022-06-19 23:40:50|1126.89|1121.49|1126.67|1121.27|1126.92|1121.52|1126.49|1121.09|19
1655682060000|2022-06-19 23:41:00|1126.68|1121.28|1126.29|1120.89|1126.68|1121.28|1126.27|1120.87|27
1655682070000|2022-06-19 23:41:10|1126.23|1120.83|1125.2|1119.8|1126.23|1120.83|1125.2|1119.8|31
1655682080000|2022-06-19 23:41:20|1125.25|1119.85|1124.74|1119.34|1125.25|1119.85|1124.36|1118.96|33
1655682090000|2022-06-19 23:41:30|1124.58|1119.18|1124.82|1119.42|1124.93|1119.53|1124.54|1119.14|33
1655682100000|2022-06-19 23:41:40|1124.84|1119.44|1125.72|1120.32|1125.91|1120.51|1124.84|1119.44|37
1655682110000|2022-06-19 23:41:50|1125.74|1120.34|1125.6|1120.2|1125.8|1120.4|1125.58|1120.18|26
1655682120000|2022-06-19 23:42:00|1125.56|1120.16|1125.67|1120.27|1125.74|1120.34|1125.44|1120.04|31
1655682130000|2022-06-19 23:42:10|1125.66|1120.26|1125.07|1119.67|1125.7|1120.3|1125.07|1119.67|29
1655682140000|2022-06-19 23:42:20|1125.08|1119.68|1126.29|1120.89|1126.29|1120.89|1124.73|1119.33|32
1655682150000|2022-06-19 23:42:30|1126.37|1120.97|1124.41|1119.01|1126.41|1121.01|1124.41|1119.01|33
1655682160000|2022-06-19 23:42:40|1124.48|1119.08|1124.01|1118.61|1124.48|1119.08|1124.01|1118.61|24
1655682170000|2022-06-19 23:42:50|1123.93|1118.53|1122.54|1117.14|1123.93|1118.53|1122.29|1116.89|33
1655682180000|2022-06-19 23:43:00|1122.61|1117.21|1121.83|1116.43|1122.61|1117.21|1121.57|1116.17|34
1655682190000|2022-06-19 23:43:10|1121.85|1116.45|1121.5|1116.1|1122.16|1116.76|1121.43|1116.03|36
1655682200000|2022-06-19 23:43:20|1121.49|1116.09|1122.43|1117.03|1122.45|1117.05|1121.36|1115.96|37
1655682210000|2022-06-19 23:43:30|1122.56|1117.16|1122.43|1117.03|1122.82|1117.42|1122.41|1117.01|32
1655682220000|2022-06-19 23:43:40|1122.57|1117.17|1122.38|1116.98|1122.58|1117.18|1122.37|1116.97|28
1655682230000|2022-06-19 23:43:50|1122.47|1117.07|1121.86|1116.46|1122.47|1117.07|1121.85|1116.45|33
1655682240000|2022-06-19 23:44:00|1121.92|1116.52|1122.04|1116.64|1122.05|1116.65|1121.77|1116.37|30
1655682250000|2022-06-19 23:44:10|1122|1116.6|1121.83|1116.43|1122.01|1116.61|1121.83|1116.43|31
1655682260000|2022-06-19 23:44:20|1121.87|1116.47|1122.46|1117.06|1122.46|1117.06|1121.73|1116.33|32
1655682270000|2022-06-19 23:44:30|1122.44|1117.04|1121.11|1115.71|1122.45|1117.05|1121.08|1115.68|31
1655682280000|2022-06-19 23:44:40|1121.09|1115.69|1120.54|1115.14|1121.16|1115.76|1120.16|1114.76|28
1655682290000|2022-06-19 23:44:50|1120.48|1115.08|1120.47|1115.07|1120.72|1115.32|1120.45|1115.05|31
1655682300000|2022-06-19 23:45:00|1120.55|1115.15|1121.99|1116.59|1121.99|1116.59|1120.4|1115|32
1655682310000|2022-06-19 23:45:10|1121.9|1116.5|1121.87|1116.47|1122.99|1117.59|1121.56|1116.16|35
1655682320000|2022-06-19 23:45:20|1121.82|1116.42|1120.78|1115.38|1121.88|1116.48|1120.39|1114.99|32
1655682330000|2022-06-19 23:45:30|1120.72|1115.32|1121.34|1115.94|1121.41|1116.01|1120.66|1115.26|25
1655682340000|2022-06-19 23:45:40|1121.49|1116.09|1122.03|1116.63|1122.03|1116.63|1121.49|1116.09|32
1655682350000|2022-06-19 23:45:50|1121.91|1116.51|1121.86|1116.46|1122.77|1117.37|1121.79|1116.39|37
1655682360000|2022-06-19 23:46:00|1121.89|1116.49|1122.44|1117.04|1122.47|1117.07|1121.7|1116.3|34
1655682370000|2022-06-19 23:46:10|1122.31|1116.91|1123.05|1117.65|1123.05|1117.65|1122.31|1116.91|32
1655682380000|2022-06-19 23:46:20|1123.21|1117.81|1124.16|1118.76|1124.16|1118.76|1123.14|1117.74|30
1655682390000|2022-06-19 23:46:30|1124.17|1118.77|1124.43|1119.03|1124.9|1119.5|1124.17|1118.77|35
1655682400000|2022-06-19 23:46:40|1124.44|1119.04|1125.05|1119.65|1125.07|1119.67|1124.42|1119.02|37
1655682410000|2022-06-19 23:46:50|1125.04|1119.64|1125.39|1119.99|1125.42|1120.02|1124.94|1119.54|33
1655682420000|2022-06-19 23:47:00|1125.46|1120.06|1125.58|1120.18|1125.64|1120.24|1124.76|1119.36|37
1655682430000|2022-06-19 23:47:10|1125.84|1120.44|1127|1121.6|1127.11|1121.71|1125.84|1120.44|37
1655682440000|2022-06-19 23:47:20|1126.99|1121.59|1126.39|1120.99|1127.05|1121.65|1126.14|1120.74|35
1655682450000|2022-06-19 23:47:30|1126.25|1120.85|1125.91|1120.51|1126.5|1121.1|1125.88|1120.48|30
1655682460000|2022-06-19 23:47:40|1125.82|1120.42|1125.53|1120.13|1126.6|1121.2|1125.53|1120.13|34
1655682470000|2022-06-19 23:47:50|1125.71|1120.31|1125.26|1119.86|1125.8|1120.4|1125.08|1119.68|32
1655682480000|2022-06-19 23:48:00|1125.29|1119.89|1125.57|1120.17|1125.71|1120.31|1125.26|1119.86|30
1655682490000|2022-06-19 23:48:10|1125.56|1120.16|1125.2|1119.8|1125.63|1120.23|1125.1|1119.7|33
1655682500000|2022-06-19 23:48:20|1125.1|1119.7|1125.12|1119.72|1125.26|1119.86|1124.97|1119.57|34
1655682510000|2022-06-19 23:48:30|1125.11|1119.71|1125.79|1120.39|1125.91|1120.51|1125.1|1119.7|28
1655682520000|2022-06-19 23:48:40|1125.82|1120.42|1125.88|1120.48|1125.88|1120.48|1125.37|1119.97|35
1655682530000|2022-06-19 23:48:50|1125.89|1120.49|1126.05|1120.65|1126.3|1120.9|1125.83|1120.43|29
1655682540000|2022-06-19 23:49:00|1126.07|1120.67|1126.54|1121.14|1126.55|1121.15|1125.76|1120.36|31
1655682550000|2022-06-19 23:49:10|1126.53|1121.13|1126.49|1121.09|1126.6|1121.2|1126.26|1120.86|34
1655682560000|2022-06-19 23:49:20|1126.52|1121.12|1125.99|1120.59|1126.56|1121.16|1125.87|1120.47|37
1655682570000|2022-06-19 23:49:30|1126.03|1120.63|1125.75|1120.35|1126.39|1120.99|1125.75|1120.35|30
1655682580000|2022-06-19 23:49:40|1125.83|1120.43|1126.41|1121.01|1126.42|1121.02|1125.79|1120.39|37
1655682590000|2022-06-19 23:49:50|1126.39|1120.99|1126.66|1121.26|1127.14|1121.74|1126.24|1120.84|35
1655682600000|2022-06-19 23:50:00|1126.91|1121.51|1126.9|1121.5|1127.16|1121.76|1126.7|1121.3|33
1655682610000|2022-06-19 23:50:10|1126.94|1121.54|1126.56|1121.16|1127.19|1121.79|1126.51|1121.11|29
1655682620000|2022-06-19 23:50:20|1126.54|1121.14|1126.14|1120.74|1126.86|1121.46|1126.01|1120.61|33
1655682630000|2022-06-19 23:50:30|1126.12|1120.72|1126.61|1121.21|1126.67|1121.27|1126.09|1120.69|30
1655682640000|2022-06-19 23:50:40|1126.62|1121.22|1126.67|1121.27|1126.87|1121.47|1126.61|1121.21|31
1655682650000|2022-06-19 23:50:50|1126.65|1121.25|1126.04|1120.64|1126.68|1121.28|1125.86|1120.46|29
1655682660000|2022-06-19 23:51:00|1126.06|1120.66|1126.46|1121.06|1126.61|1121.21|1126.06|1120.66|37
1655682670000|2022-06-19 23:51:10|1126.52|1121.12|1125.61|1120.21|1126.98|1121.58|1125.55|1120.15|36
1655682680000|2022-06-19 23:51:20|1125.71|1120.31|1125.56|1120.16|1125.76|1120.36|1125.28|1119.88|32
1655682690000|2022-06-19 23:51:30|1125.58|1120.18|1125.58|1120.18|1125.64|1120.24|1125.46|1120.06|31
1655682700000|2022-06-19 23:51:40|1125.63|1120.23|1125.84|1120.44|1125.84|1120.44|1125.37|1119.97|32
1655682710000|2022-06-19 23:51:50|1125.95|1120.55|1126.3|1120.9|1126.38|1120.98|1125.95|1120.55|37
1655682720000|2022-06-19 23:52:00|1126.34|1120.94|1127.36|1121.96|1127.44|1122.04|1126.34|1120.94|38
1655682730000|2022-06-19 23:52:10|1127.35|1121.95|1127.07|1121.67|1127.46|1122.06|1126.93|1121.53|31
1655682740000|2022-06-19 23:52:20|1127.1|1121.7|1127.28|1121.88|1127.49|1122.09|1126.94|1121.54|37
1655682750000|2022-06-19 23:52:30|1127.39|1121.99|1128.08|1122.68|1128.39|1122.99|1127.15|1121.75|36
1655682760000|2022-06-19 23:52:40|1128.11|1122.71|1127.86|1122.46|1128.41|1123.01|1127.72|1122.32|39
1655682770000|2022-06-19 23:52:50|1127.97|1122.57|1127.46|1122.06|1127.97|1122.57|1127.38|1121.98|37
1655682780000|2022-06-19 23:53:00|1127.48|1122.08|1128.17|1122.77|1128.22|1122.82|1127.22|1121.82|35
1655682790000|2022-06-19 23:53:10|1128.1|1122.7|1128.67|1123.27|1129.13|1123.73|1128.03|1122.63|37
1655682800000|2022-06-19 23:53:20|1128.31|1122.91|1128.53|1123.13|1128.92|1123.52|1128.29|1122.89|38
1655682810000|2022-06-19 23:53:30|1128.66|1123.26|1128.16|1122.76|1128.68|1123.28|1128.11|1122.71|37
1655682820000|2022-06-19 23:53:40|1128.06|1122.66|1128.12|1122.72|1128.36|1122.96|1127.82|1122.42|36
1655682830000|2022-06-19 23:53:50|1128.15|1122.75|1128.35|1122.95|1128.38|1122.98|1128.09|1122.69|32
1655682840000|2022-06-19 23:54:00|1128.32|1122.92|1129.02|1123.62|1129.31|1123.91|1128.27|1122.87|36
1655682850000|2022-06-19 23:54:10|1128.9|1123.5|1129.18|1123.78|1129.54|1124.14|1128.85|1123.45|38
1655682860000|2022-06-19 23:54:20|1129.19|1123.79|1129.37|1123.97|1129.37|1123.97|1128.66|1123.26|34
1655682870000|2022-06-19 23:54:30|1129.41|1124.01|1129.38|1123.98|1129.41|1124.01|1129.12|1123.72|32
1655682880000|2022-06-19 23:54:40|1129.23|1123.83|1129.22|1123.82|1129.46|1124.06|1129.15|1123.75|35
1655682890000|2022-06-19 23:54:50|1129.31|1123.91|1129.49|1124.09|1129.62|1124.22|1129.23|1123.83|34
1655682900000|2022-06-19 23:55:00|1129.44|1124.04|1128.95|1123.55|1129.47|1124.07|1128.95|1123.55|34
1655682910000|2022-06-19 23:55:10|1128.91|1123.51|1128.89|1123.49|1129.07|1123.67|1128.43|1123.03|34
1655682920000|2022-06-19 23:55:20|1128.81|1123.41|1128.67|1123.27|1128.97|1123.57|1128.37|1122.97|35
1655682930000|2022-06-19 23:55:30|1128.77|1123.37|1128.73|1123.33|1128.82|1123.42|1128.27|1122.87|32
1655682940000|2022-06-19 23:55:40|1128.65|1123.25|1128.28|1122.88|1128.79|1123.39|1128.28|1122.88|35
1655682950000|2022-06-19 23:55:50|1128.75|1123.35|1128.69|1123.29|1128.98|1123.58|1128.3|1122.9|30
1655682960000|2022-06-19 23:56:00|1128.89|1123.49|1128.78|1123.38|1129|1123.6|1128.07|1122.67|33
1655682970000|2022-06-19 23:56:10|1128.86|1123.46|1129.35|1123.95|1129.64|1124.24|1128.37|1122.97|34
1655682980000|2022-06-19 23:56:20|1129.56|1124.16|1129.41|1124.01|1129.78|1124.38|1129.36|1123.96|35
1655682990000|2022-06-19 23:56:30|1129.42|1124.02|1129.58|1124.18|1129.72|1124.32|1129.4|1124|35
1655683000000|2022-06-19 23:56:40|1129.46|1124.06|1128.34|1122.94|1129.46|1124.06|1128.16|1122.76|32
1655683010000|2022-06-19 23:56:50|1128.29|1122.89|1128.15|1122.75|1128.42|1123.02|1128.05|1122.65|36
1655683020000|2022-06-19 23:57:00|1128.18|1122.78|1130.42|1125.02|1130.46|1125.06|1128.18|1122.78|38
1655683030000|2022-06-19 23:57:10|1130.43|1125.03|1129.92|1124.52|1130.43|1125.03|1129.51|1124.11|37
1655683040000|2022-06-19 23:57:20|1129.85|1124.45|1130.51|1125.11|1130.68|1125.28|1129.61|1124.21|36
1655683050000|2022-06-19 23:57:30|1130.56|1125.16|1129.65|1124.25|1131.02|1125.62|1129.65|1124.25|34
1655683060000|2022-06-19 23:57:40|1129.67|1124.27|1130.01|1124.61|1130.03|1124.63|1129.55|1124.15|35
1655683070000|2022-06-19 23:57:50|1129.9|1124.5|1129.93|1124.53|1130.18|1124.78|1129.47|1124.07|32
1655683080000|2022-06-19 23:58:00|1129.94|1124.54|1130.94|1125.54|1130.94|1125.54|1129.87|1124.47|36
1655683090000|2022-06-19 23:58:10|1130.89|1125.49|1130.4|1125|1130.98|1125.58|1130.4|1125|27
1655683100000|2022-06-19 23:58:20|1130.42|1125.02|1130.52|1125.12|1130.63|1125.23|1129.93|1124.53|35
1655683110000|2022-06-19 23:58:30|1130.59|1125.19|1130.48|1125.08|1130.65|1125.25|1130.43|1125.03|28
1655683120000|2022-06-19 23:58:40|1130.5|1125.1|1130.3|1124.9|1130.5|1125.1|1130.27|1124.87|25
1655683130000|2022-06-19 23:58:50|1130.18|1124.78|1129.94|1124.54|1130.31|1124.91|1129.87|1124.47|20
1655683140000|2022-06-19 23:59:00|1129.91|1124.51|1130.04|1124.64|1130.04|1124.64|1129.8|1124.4|15
1655683150000|2022-06-19 23:59:10|1130.02|1124.62|1129.78|1124.38|1130.71|1125.31|1129.78|1124.38|37
1655683160000|2022-06-19 23:59:20|1129.76|1124.36|1129.97|1124.57|1130.19|1124.79|1129.58|1124.18|31
1655683170000|2022-06-19 23:59:30|1129.94|1124.54|1129.86|1124.46|1130.09|1124.69|1129.82|1124.42|26
1655683180000|2022-06-19 23:59:40|1129.91|1124.51|1130.05|1124.65|1130.05|1124.65|1129.8|1124.4|29
1655683190000|2022-06-19 23:59:50|1130.02|1124.62|1129.78|1124.38|1130.03|1124.63|1129.57|1124.17|18
1655683200000|2022-06-20 00:00:00|1129.81|1124.41|1129.77|1124.37|1129.99|1124.59|1129.59|1124.19|37
1655683210000|2022-06-20 00:00:10|1129.71|1124.31|1130.5|1125.1|1130.95|1125.55|1129.67|1124.27|38
1655683220000|2022-06-20 00:00:20|1130.56|1125.16|1129.77|1124.37|1130.63|1125.23|1129.76|1124.36|33
1655683230000|2022-06-20 00:00:30|1129.9|1124.5|1129.55|1124.15|1129.98|1124.58|1129.34|1123.94|35
1655683240000|2022-06-20 00:00:40|1129.59|1124.19|1129.2|1123.8|1130.17|1124.77|1129.2|1123.8|32
1655683250000|2022-06-20 00:00:50|1129.38|1123.98|1129|1123.6|1129.55|1124.15|1129|1123.6|29
1655683260000|2022-06-20 00:01:00|1129.02|1123.62|1128.81|1123.41|1129.2|1123.8|1128.52|1123.12|37
1655683270000|2022-06-20 00:01:10|1129.2|1123.8|1128.46|1123.06|1129.39|1123.99|1128.36|1122.96|36
1655683280000|2022-06-20 00:01:20|1128.49|1123.09|1128.41|1123.01|1128.51|1123.11|1128.11|1122.71|36
1655683290000|2022-06-20 00:01:30|1128.4|1123|1127.33|1121.93|1128.4|1123|1127.33|1121.93|40
1655683300000|2022-06-20 00:01:40|1127.43|1122.03|1128.05|1122.65|1128.05|1122.65|1127.31|1121.91|38
1655683310000|2022-06-20 00:01:50|1128.01|1122.61|1128.67|1123.27|1128.8|1123.4|1127.9|1122.5|35
1655683320000|2022-06-20 00:02:00|1128.68|1123.28|1128.76|1123.36|1128.76|1123.36|1127.79|1122.39|34
1655683330000|2022-06-20 00:02:10|1128.74|1123.34|1129.66|1124.26|1129.8|1124.4|1128.66|1123.26|36
1655683340000|2022-06-20 00:02:20|1129.68|1124.28|1130.37|1124.97|1130.73|1125.33|1129.66|1124.26|37
1655683350000|2022-06-20 00:02:30|1130.45|1125.05|1131.49|1126.09|1131.69|1126.29|1130.36|1124.96|37
1655683360000|2022-06-20 00:02:40|1131.47|1126.07|1132.67|1127.27|1132.67|1127.27|1131.47|1126.07|33
1655683370000|2022-06-20 00:02:50|1132.76|1127.36|1133.48|1128.08|1133.49|1128.09|1132.25|1126.85|36
1655683380000|2022-06-20 00:03:00|1133.36|1127.96|1132.14|1126.74|1133.76|1128.36|1132.14|1126.74|38
1655683390000|2022-06-20 00:03:10|1132.21|1126.81|1130.51|1125.11|1132.23|1126.83|1130.41|1125.01|39
1655683400000|2022-06-20 00:03:20|1130.55|1125.15|1129.5|1124.1|1130.55|1125.15|1129.25|1123.85|38
1655683410000|2022-06-20 00:03:30|1129.54|1124.14|1128.33|1122.93|1129.57|1124.17|1128.31|1122.91|38
1655683420000|2022-06-20 00:03:40|1128.27|1122.87|1127.57|1122.17|1128.28|1122.88|1127.38|1121.98|33
1655683430000|2022-06-20 00:03:50|1127.51|1122.11|1126.46|1121.06|1127.51|1122.11|1126.46|1121.06|40
1655683440000|2022-06-20 00:04:00|1126.44|1121.04|1126.11|1120.71|1126.67|1121.27|1125.93|1120.53|27
1655683450000|2022-06-20 00:04:10|1126.02|1120.62|1126.33|1120.93|1126.4|1121|1125|1119.6|36
1655683460000|2022-06-20 00:04:20|1126.35|1120.95|1126.85|1121.45|1126.85|1121.45|1125.64|1120.24|38
1655683470000|2022-06-20 00:04:30|1126.95|1121.55|1128.92|1123.52|1128.92|1123.52|1126.75|1121.35|36
1655683480000|2022-06-20 00:04:40|1129.02|1123.62|1129.71|1124.31|1130|1124.6|1128.86|1123.46|37
1655683490000|2022-06-20 00:04:50|1130.02|1124.62|1129.78|1124.38|1130.59|1125.19|1129.55|1124.15|37
1655683500000|2022-06-20 00:05:00|1129.59|1124.19|1131.07|1125.67|1131.12|1125.72|1129.5|1124.1|39
1655683510000|2022-06-20 00:05:10|1130.89|1125.49|1130.06|1124.66|1131.84|1126.44|1130.06|1124.66|38
1655683520000|2022-06-20 00:05:20|1129.96|1124.56|1127.32|1121.92|1129.96|1124.56|1127.32|1121.92|38
1655683530000|2022-06-20 00:05:30|1127.53|1122.13|1127.41|1122.01|1128.17|1122.77|1127.35|1121.95|36
1655683540000|2022-06-20 00:05:40|1127.46|1122.06|1127.03|1121.63|1127.86|1122.46|1126.87|1121.47|38
1655683550000|2022-06-20 00:05:50|1127.12|1121.72|1126.65|1121.25|1127.12|1121.72|1126.27|1120.87|35
1655683560000|2022-06-20 00:06:00|1126.55|1121.15|1125.81|1120.41|1126.68|1121.28|1125.66|1120.26|36
1655683570000|2022-06-20 00:06:10|1125.69|1120.29|1124.79|1119.39|1126.02|1120.62|1124.79|1119.39|39
1655683580000|2022-06-20 00:06:20|1124.72|1119.32|1123.73|1118.33|1125.04|1119.64|1123.62|1118.22|38
1655683590000|2022-06-20 00:06:30|1123.63|1118.23|1124.5|1119.1|1124.62|1119.22|1123.63|1118.23|39
1655683600000|2022-06-20 00:06:40|1124.35|1118.95|1123.42|1118.02|1124.35|1118.95|1123.42|1118.02|32
1655683610000|2022-06-20 00:06:50|1123.43|1118.03|1123.2|1117.8|1123.68|1118.28|1122.83|1117.43|34
1655683620000|2022-06-20 00:07:00|1122.99|1117.59|1121.13|1115.73|1123.07|1117.67|1121.13|1115.73|37
1655683630000|2022-06-20 00:07:10|1121.35|1115.95|1121.95|1116.55|1123.09|1117.69|1121.07|1115.67|36
1655683640000|2022-06-20 00:07:20|1121.96|1116.56|1122.37|1116.97|1122.7|1117.3|1121.96|1116.56|38
1655683650000|2022-06-20 00:07:30|1122.2|1116.8|1122.57|1117.17|1123.38|1117.98|1122.2|1116.8|40
1655683660000|2022-06-20 00:07:40|1122.68|1117.28|1122.04|1116.64|1122.68|1117.28|1121.89|1116.49|34
1655683670000|2022-06-20 00:07:50|1122.11|1116.71|1122.84|1117.44|1123.16|1117.76|1122.01|1116.61|36
1655683680000|2022-06-20 00:08:00|1122.91|1117.51|1123.85|1118.45|1124.06|1118.66|1122.91|1117.51|37
1655683690000|2022-06-20 00:08:10|1123.86|1118.46|1125.18|1119.78|1125.46|1120.06|1123.86|1118.46|33
1655683700000|2022-06-20 00:08:20|1125.09|1119.69|1125.41|1120.01|1125.94|1120.54|1124.86|1119.46|39
1655683710000|2022-06-20 00:08:30|1125.3|1119.9|1125.25|1119.85|1125.37|1119.97|1125.07|1119.67|34
1655683720000|2022-06-20 00:08:40|1125.3|1119.9|1124.24|1118.84|1125.52|1120.12|1124.24|1118.84|33
1655683730000|2022-06-20 00:08:50|1124.19|1118.79|1124.61|1119.21|1124.84|1119.44|1124.19|1118.79|34
1655683740000|2022-06-20 00:09:00|1124.62|1119.22|1125.55|1120.15|1125.6|1120.2|1124.57|1119.17|35
1655683750000|2022-06-20 00:09:10|1125.56|1120.16|1125.44|1120.04|1126.03|1120.63|1125.18|1119.78|39
1655683760000|2022-06-20 00:09:20|1125.39|1119.99|1124.32|1118.92|1125.39|1119.99|1124.2|1118.8|34
1655683770000|2022-06-20 00:09:30|1124.31|1118.91|1123.33|1117.93|1124.47|1119.07|1123.33|1117.93|33
1655683780000|2022-06-20 00:09:40|1123.3|1117.9|1122.12|1116.72|1123.3|1117.9|1121.81|1116.41|34
1655683790000|2022-06-20 00:09:50|1122.09|1116.69|1121.64|1116.24|1122.11|1116.71|1121.01|1115.61|37
1655683800000|2022-06-20 00:10:00|1121.79|1116.39|1121.01|1115.61|1122.14|1116.74|1120.87|1115.47|35
1655683810000|2022-06-20 00:10:10|1120.89|1115.49|1120.6|1115.2|1121.11|1115.71|1120.6|1115.2|35
1655683820000|2022-06-20 00:10:20|1120.71|1115.31|1118.18|1112.78|1120.85|1115.45|1118.05|1112.65|29
1655683830000|2022-06-20 00:10:30|1118.32|1112.92|1116.66|1111.26|1118.59|1113.19|1116.66|1111.26|39
1655683840000|2022-06-20 00:10:40|1116.81|1111.41|1117.74|1112.34|1117.96|1112.56|1116.81|1111.41|38
1655683850000|2022-06-20 00:10:50|1117.67|1112.27|1114.54|1109.14|1118.26|1112.86|1114.27|1108.87|38
1655683860000|2022-06-20 00:11:00|1114.48|1109.08|1114.29|1108.89|1114.78|1109.38|1113.6|1108.2|40
1655683870000|2022-06-20 00:11:10|1114.34|1108.94|1115.35|1109.95|1115.46|1110.06|1114.19|1108.79|37
1655683880000|2022-06-20 00:11:20|1115.53|1110.13|1113.78|1108.38|1115.83|1110.43|1113.42|1108.02|40
1655683890000|2022-06-20 00:11:30|1113.7|1108.3|1114.9|1109.5|1115.16|1109.76|1113.28|1107.88|36
1655683900000|2022-06-20 00:11:40|1114.74|1109.34|1113.96|1108.56|1114.74|1109.34|1113.72|1108.32|35
1655683910000|2022-06-20 00:11:50|1113.89|1108.49|1113.81|1108.41|1114.61|1109.21|1113.75|1108.35|33
1655683920000|2022-06-20 00:12:00|1113.98|1108.58|1113.94|1108.54|1115.37|1109.97|1113.82|1108.42|39
1655683930000|2022-06-20 00:12:10|1114.09|1108.69|1113.19|1107.79|1114.09|1108.69|1113.19|1107.79|33
1655683940000|2022-06-20 00:12:20|1113.28|1107.88|1112.91|1107.51|1113.4|1108|1112.58|1107.18|35
1655683950000|2022-06-20 00:12:30|1112.86|1107.46|1111.4|1106|1112.86|1107.46|1111.4|1106|37
1655683960000|2022-06-20 00:12:40|1111.54|1106.14|1113.34|1107.94|1113.34|1107.94|1111.41|1106.01|40
1655683970000|2022-06-20 00:12:50|1113.32|1107.92|1111.97|1106.57|1113.32|1107.92|1111.81|1106.41|37
1655683980000|2022-06-20 00:13:00|1111.99|1106.59|1111.3|1105.9|1113.34|1107.94|1111.27|1105.87|38
1655683990000|2022-06-20 00:13:10|1111.24|1105.84|1108.78|1103.38|1111.24|1105.84|1108.65|1103.25|37
1655684000000|2022-06-20 00:13:20|1108.86|1103.46|1108.84|1103.44|1109.21|1103.81|1108.66|1103.26|40
1655684010000|2022-06-20 00:13:30|1108.69|1103.29|1108.72|1103.32|1109.42|1104.02|1108.69|1103.29|31
1655684020000|2022-06-20 00:13:40|1108.7|1103.3|1107.15|1101.75|1108.74|1103.34|1107.15|1101.75|35
1655684030000|2022-06-20 00:13:50|1107.14|1101.74|1107.67|1102.27|1108.17|1102.77|1107.09|1101.69|35
1655684040000|2022-06-20 00:14:00|1107.61|1102.21|1106.58|1101.18|1108.39|1102.99|1106.58|1101.18|38
1655684050000|2022-06-20 00:14:10|1106.6|1101.2|1106.94|1101.54|1107.28|1101.88|1106.5|1101.1|28
1655684060000|2022-06-20 00:14:20|1106.73|1101.33|1106.07|1100.67|1106.73|1101.33|1105.55|1100.15|30
1655684070000|2022-06-20 00:14:30|1106.06|1100.66|1104.24|1098.84|1107.23|1101.83|1104.22|1098.82|39
1655684080000|2022-06-20 00:14:40|1104.28|1098.88|1104.53|1099.13|1105.33|1099.93|1104.08|1098.68|37
1655684090000|2022-06-20 00:14:50|1104.36|1098.96|1105.37|1099.97|1105.56|1100.16|1104.13|1098.73|38
1655684100000|2022-06-20 00:15:00|1105.38|1099.98|1106.17|1100.77|1106.61|1101.21|1105.14|1099.74|38
1655684110000|2022-06-20 00:15:10|1106.2|1100.8|1104.91|1099.51|1106.2|1100.8|1104.32|1098.92|38
1655684120000|2022-06-20 00:15:20|1104.76|1099.36|1103.67|1098.27|1104.76|1099.36|1103.24|1097.84|39
1655684130000|2022-06-20 00:15:30|1103.6|1098.2|1104.98|1099.58|1104.98|1099.58|1103.17|1097.77|38
1655684140000|2022-06-20 00:15:40|1104.87|1099.47|1104.58|1099.18|1104.87|1099.47|1103.54|1098.14|39
1655684150000|2022-06-20 00:15:50|1104.57|1099.17|1104.96|1099.56|1105.06|1099.66|1103.93|1098.53|39
1655684160000|2022-06-20 00:16:00|1105.02|1099.62|1104.67|1099.27|1105.15|1099.75|1104.44|1099.04|38
1655684170000|2022-06-20 00:16:10|1105.02|1099.62|1104.99|1099.59|1105.11|1099.71|1104.06|1098.66|40
1655684180000|2022-06-20 00:16:20|1104.98|1099.58|1106.27|1100.87|1106.38|1100.98|1104.98|1099.58|37
1655684190000|2022-06-20 00:16:30|1106.22|1100.82|1105.13|1099.73|1106.22|1100.82|1105.12|1099.72|36
1655684200000|2022-06-20 00:16:40|1105.11|1099.71|1107.39|1101.99|1107.52|1102.12|1105.11|1099.71|39
1655684210000|2022-06-20 00:16:50|1107.1|1101.7|1108.44|1103.04|1108.81|1103.41|1107.1|1101.7|38
1655684220000|2022-06-20 00:17:00|1108.17|1102.77|1106.71|1101.31|1108.18|1102.78|1106.39|1100.99|38
1655684230000|2022-06-20 00:17:10|1106.75|1101.35|1108.18|1102.78|1108.33|1102.93|1106.75|1101.35|37
1655684240000|2022-06-20 00:17:20|1108.33|1102.93|1108.23|1102.83|1108.49|1103.09|1107.19|1101.79|39
1655684250000|2022-06-20 00:17:30|1108.53|1103.13|1109.17|1103.77|1109.17|1103.77|1108.17|1102.77|36
1655684260000|2022-06-20 00:17:40|1109.13|1103.73|1110.19|1104.79|1110.36|1104.96|1108.8|1103.4|36
1655684270000|2022-06-20 00:17:50|1110.26|1104.86|1110.37|1104.97|1110.58|1105.18|1110.07|1104.67|37
1655684280000|2022-06-20 00:18:00|1110.41|1105.01|1110.39|1104.99|1110.93|1105.53|1110.22|1104.82|39
1655684290000|2022-06-20 00:18:10|1110.05|1104.65|1109.69|1104.29|1110.05|1104.65|1108.88|1103.48|39
1655684300000|2022-06-20 00:18:20|1109.82|1104.42|1110.31|1104.91|1110.49|1105.09|1109.82|1104.42|36
1655684310000|2022-06-20 00:18:30|1110.34|1104.94|1110.1|1104.7|1110.57|1105.17|1110.06|1104.66|36
1655684320000|2022-06-20 00:18:40|1109.96|1104.56|1111.91|1106.51|1111.91|1106.51|1109.96|1104.56|39
1655684330000|2022-06-20 00:18:50|1111.73|1106.33|1112.22|1106.82|1112.37|1106.97|1111.26|1105.86|36
1655684340000|2022-06-20 00:19:00|1112.37|1106.97|1111.95|1106.55|1112.5|1107.1|1111.72|1106.32|38
1655684350000|2022-06-20 00:19:10|1112.04|1106.64|1112.01|1106.61|1112.35|1106.95|1111.79|1106.39|37
1655684360000|2022-06-20 00:19:20|1111.88|1106.48|1111.2|1105.8|1112.02|1106.62|1111.2|1105.8|40
1655684370000|2022-06-20 00:19:30|1111.02|1105.62|1112.05|1106.65|1112.06|1106.66|1110.96|1105.56|38
1655684380000|2022-06-20 00:19:40|1112.12|1106.72|1111.83|1106.43|1112.43|1107.03|1111.78|1106.38|34
1655684390000|2022-06-20 00:19:50|1111.75|1106.35|1111.84|1106.44|1112.01|1106.61|1111.55|1106.15|38
1655684400000|2022-06-20 00:20:00|1111.77|1106.37|1111.58|1106.18|1111.84|1106.44|1111.07|1105.67|39
1655684410000|2022-06-20 00:20:10|1111.68|1106.28|1111.2|1105.8|1112.33|1106.93|1111.03|1105.63|37
1655684420000|2022-06-20 00:20:20|1111.21|1105.81|1111.72|1106.32|1111.81|1106.41|1111.04|1105.64|37
1655684430000|2022-06-20 00:20:30|1111.63|1106.23|1110.92|1105.52|1111.63|1106.23|1110.92|1105.52|37
1655684440000|2022-06-20 00:20:40|1110.97|1105.57|1110.38|1104.98|1110.98|1105.58|1110.3|1104.9|38
1655684450000|2022-06-20 00:20:50|1110.43|1105.03|1110.49|1105.09|1110.71|1105.31|1110.29|1104.89|36
1655684460000|2022-06-20 00:21:00|1110.46|1105.06|1108.96|1103.56|1110.46|1105.06|1108.87|1103.47|35
1655684470000|2022-06-20 00:21:10|1108.86|1103.46|1108.67|1103.27|1109.53|1104.13|1108.54|1103.14|39
1655684480000|2022-06-20 00:21:20|1108.85|1103.45|1109.91|1104.51|1109.91|1104.51|1108.7|1103.3|37
1655684490000|2022-06-20 00:21:30|1110.01|1104.61|1110.62|1105.22|1110.96|1105.56|1110.01|1104.61|36
1655684500000|2022-06-20 00:21:40|1110.67|1105.27|1110.33|1104.93|1110.83|1105.43|1110.26|1104.86|36
1655684510000|2022-06-20 00:21:50|1110.62|1105.22|1110.54|1105.14|1111.35|1105.95|1110.33|1104.93|32
1655684520000|2022-06-20 00:22:00|1110.62|1105.22|1109.85|1104.45|1111.07|1105.67|1109.85|1104.45|32
1655684530000|2022-06-20 00:22:10|1109.61|1104.21|1109.52|1104.12|1110.12|1104.72|1109.31|1103.91|35
1655684540000|2022-06-20 00:22:20|1109.51|1104.11|1108.77|1103.37|1109.51|1104.11|1108.69|1103.29|37
1655684550000|2022-06-20 00:22:30|1108.66|1103.26|1108.4|1103|1109.07|1103.67|1108.4|1103|37
1655684560000|2022-06-20 00:22:40|1108.25|1102.85|1107.54|1102.14|1108.51|1103.11|1107.38|1101.98|37
1655684570000|2022-06-20 00:22:50|1107.55|1102.15|1108.63|1103.23|1108.63|1103.23|1107.54|1102.14|36
1655684580000|2022-06-20 00:23:00|1108.67|1103.27|1108.86|1103.46|1109.14|1103.74|1108.27|1102.87|36
1655684590000|2022-06-20 00:23:10|1108.94|1103.54|1108.89|1103.49|1108.94|1103.54|1108.67|1103.27|33
1655684600000|2022-06-20 00:23:20|1108.9|1103.5|1108.67|1103.27|1108.91|1103.51|1108.61|1103.21|36
1655684610000|2022-06-20 00:23:30|1108.66|1103.26|1109.1|1103.7|1109.21|1103.81|1108.61|1103.21|31
1655684620000|2022-06-20 00:23:40|1109.09|1103.69|1109.98|1104.58|1109.98|1104.58|1109.01|1103.61|35
1655684630000|2022-06-20 00:23:50|1109.93|1104.53|1110.14|1104.74|1110.14|1104.74|1109.82|1104.42|35
1655684640000|2022-06-20 00:24:00|1110.22|1104.82|1109.6|1104.2|1110.7|1105.3|1109.6|1104.2|37
1655684650000|2022-06-20 00:24:10|1109.57|1104.17|1109.73|1104.33|1110.19|1104.79|1109.22|1103.82|40
1655684660000|2022-06-20 00:24:20|1109.78|1104.38|1110.05|1104.65|1110.24|1104.84|1109.78|1104.38|32
1655684670000|2022-06-20 00:24:30|1109.92|1104.52|1109.81|1104.41|1110.02|1104.62|1109.65|1104.25|34
1655684680000|2022-06-20 00:24:40|1109.56|1104.16|1108.85|1103.45|1109.73|1104.33|1108.83|1103.43|36
1655684690000|2022-06-20 00:24:50|1108.82|1103.42|1108.7|1103.3|1108.91|1103.51|1108.57|1103.17|36
1655684700000|2022-06-20 00:25:00|1108.72|1103.32|1109.09|1103.69|1109.76|1104.36|1108.71|1103.31|35
1655684710000|2022-06-20 00:25:10|1109.25|1103.85|1109.85|1104.45|1110.42|1105.02|1109.24|1103.84|36
1655684720000|2022-06-20 00:25:20|1109.81|1104.41|1109.87|1104.47|1110.17|1104.77|1109.64|1104.24|36
1655684730000|2022-06-20 00:25:30|1109.78|1104.38|1110.29|1104.89|1110.59|1105.19|1109.67|1104.27|38
1655684740000|2022-06-20 00:25:40|1110.34|1104.94|1109.59|1104.19|1110.78|1105.38|1109.59|1104.19|35
1655684750000|2022-06-20 00:25:50|1109.56|1104.16|1109.34|1103.94|1109.71|1104.31|1109.08|1103.68|38
1655684760000|2022-06-20 00:26:00|1109.4|1104|1110.12|1104.72|1110.12|1104.72|1109.09|1103.69|38
1655684770000|2022-06-20 00:26:10|1110.11|1104.71|1111.16|1105.76|1111.24|1105.84|1110.03|1104.63|37
1655684780000|2022-06-20 00:26:20|1111.09|1105.69|1111.9|1106.5|1112.2|1106.8|1111.09|1105.69|38
1655684790000|2022-06-20 00:26:30|1111.88|1106.48|1111.13|1105.73|1111.89|1106.49|1110.95|1105.55|33
1655684800000|2022-06-20 00:26:40|1111.15|1105.75|1110.69|1105.29|1111.17|1105.77|1110.62|1105.22|34
1655684810000|2022-06-20 00:26:50|1110.74|1105.34|1111.18|1105.78|1111.19|1105.79|1110.68|1105.28|35
1655684820000|2022-06-20 00:27:00|1111.31|1105.91|1111.61|1106.21|1111.68|1106.28|1111.31|1105.91|34
1655684830000|2022-06-20 00:27:10|1111.65|1106.25|1111.16|1105.76|1112.13|1106.73|1111.13|1105.73|37
1655684840000|2022-06-20 00:27:20|1111.06|1105.66|1109.76|1104.36|1111.06|1105.66|1109.75|1104.35|34
1655684850000|2022-06-20 00:27:30|1109.74|1104.34|1108.48|1103.08|1109.74|1104.34|1108.48|1103.08|34
1655684860000|2022-06-20 00:27:40|1108.5|1103.1|1108.37|1102.97|1108.95|1103.55|1108.04|1102.64|36
1655684870000|2022-06-20 00:27:50|1108.48|1103.08|1108.95|1103.55|1109.05|1103.65|1108.28|1102.88|33
1655684880000|2022-06-20 00:28:00|1109|1103.6|1108.34|1102.94|1109.26|1103.86|1108.34|1102.94|35
1655684890000|2022-06-20 00:28:10|1108.37|1102.97|1108.15|1102.75|1108.7|1103.3|1108.1|1102.7|32
1655684900000|2022-06-20 00:28:20|1108.19|1102.79|1108.2|1102.8|1108.36|1102.96|1107.82|1102.42|37
1655684910000|2022-06-20 00:28:30|1108.19|1102.79|1107.86|1102.46|1108.19|1102.79|1107.79|1102.39|32
1655684920000|2022-06-20 00:28:40|1107.79|1102.39|1105.6|1100.2|1107.86|1102.46|1105.56|1100.16|38
1655684930000|2022-06-20 00:28:50|1105.34|1099.94|1103.61|1098.21|1105.56|1100.16|1103.45|1098.05|38
1655684940000|2022-06-20 00:29:00|1103.56|1098.16|1104.07|1098.67|1104.31|1098.91|1103.47|1098.07|36
1655684950000|2022-06-20 00:29:10|1104.1|1098.7|1105.38|1099.98|1105.43|1100.03|1104|1098.6|39
1655684960000|2022-06-20 00:29:20|1105.32|1099.92|1105.81|1100.41|1106.08|1100.68|1105.32|1099.92|37
1655684970000|2022-06-20 00:29:30|1105.78|1100.38|1104.65|1099.25|1105.78|1100.38|1104.46|1099.06|37
1655684980000|2022-06-20 00:29:40|1104.75|1099.35|1105.21|1099.81|1105.28|1099.88|1104.53|1099.13|35
1655684990000|2022-06-20 00:29:50|1105.19|1099.79|1104.37|1098.97|1105.2|1099.8|1104.37|1098.97|37
1655685000000|2022-06-20 00:30:00|1104.23|1098.83|1103.59|1098.19|1104.23|1098.83|1103.5|1098.1|35
1655685010000|2022-06-20 00:30:10|1103.6|1098.2|1102.79|1097.39|1103.6|1098.2|1102.48|1097.08|39
1655685020000|2022-06-20 00:30:20|1102.77|1097.37|1103.42|1098.02|1103.42|1098.02|1102.67|1097.27|36
1655685030000|2022-06-20 00:30:30|1103.49|1098.09|1104.9|1099.5|1104.99|1099.59|1103.49|1098.09|39
1655685040000|2022-06-20 00:30:40|1104.93|1099.53|1105.54|1100.14|1105.54|1100.14|1104.93|1099.53|36
1655685050000|2022-06-20 00:30:50|1105.43|1100.03|1105.45|1100.05|1105.89|1100.49|1105.25|1099.85|38
1655685060000|2022-06-20 00:31:00|1105.52|1100.12|1105.52|1100.12|1105.62|1100.22|1105.35|1099.95|32
1655685070000|2022-06-20 00:31:10|1105.54|1100.14|1105.41|1100.01|1106.2|1100.8|1104.64|1099.24|38
1655685080000|2022-06-20 00:31:20|1105.58|1100.18|1105.55|1100.15|1105.6|1100.2|1104.8|1099.4|35
1655685090000|2022-06-20 00:31:30|1105.53|1100.13|1106.28|1100.88|1106.28|1100.88|1105.53|1100.13|37
1655685100000|2022-06-20 00:31:40|1106.46|1101.06|1106.61|1101.21|1106.85|1101.45|1106.46|1101.06|35
1655685110000|2022-06-20 00:31:50|1106.65|1101.25|1104.91|1099.51|1106.65|1101.25|1104.73|1099.33|36
1655685120000|2022-06-20 00:32:00|1104.97|1099.57|1104.55|1099.15|1105.29|1099.89|1104.55|1099.15|33
1655685130000|2022-06-20 00:32:10|1104.56|1099.16|1103.65|1098.25|1104.56|1099.16|1103.65|1098.25|36
1655685140000|2022-06-20 00:32:20|1103.51|1098.11|1101.42|1096.02|1103.51|1098.11|1101.4|1096|36
1655685150000|2022-06-20 00:32:30|1101.23|1095.83|1100.78|1095.38|1101.28|1095.88|1099.87|1094.47|37
1655685160000|2022-06-20 00:32:40|1100.95|1095.55|1100.67|1095.27|1101.59|1096.19|1100.67|1095.27|36
1655685170000|2022-06-20 00:32:50|1100.45|1095.05|1099.34|1093.94|1100.69|1095.29|1099.34|1093.94|38
1655685180000|2022-06-20 00:33:00|1099.4|1094|1097.48|1092.08|1099.6|1094.2|1097.38|1091.98|39
1655685190000|2022-06-20 00:33:10|1097.53|1092.13|1097.8|1092.4|1098.11|1092.71|1097.04|1091.64|38
1655685200000|2022-06-20 00:33:20|1097.75|1092.35|1098.76|1093.36|1098.93|1093.53|1097.11|1091.71|38
1655685210000|2022-06-20 00:33:30|1098.93|1093.53|1096.54|1091.14|1099|1093.6|1096.24|1090.84|37
1655685220000|2022-06-20 00:33:40|1096.48|1091.08|1096.87|1091.47|1097.12|1091.72|1093.91|1088.51|39
1655685230000|2022-06-20 00:33:50|1096.85|1091.45|1097.74|1092.34|1097.74|1092.34|1096.83|1091.43|38
1655685240000|2022-06-20 00:34:00|1097.52|1092.12|1099.19|1093.79|1099.57|1094.17|1097.52|1092.12|39
1655685250000|2022-06-20 00:34:10|1099.21|1093.81|1097.59|1092.19|1099.45|1094.05|1097.37|1091.97|40
1655685260000|2022-06-20 00:34:20|1097.6|1092.2|1099.26|1093.86|1099.26|1093.86|1097.6|1092.2|37
1655685270000|2022-06-20 00:34:30|1099.27|1093.87|1098.38|1092.98|1099.54|1094.14|1098.03|1092.63|36
1655685280000|2022-06-20 00:34:40|1098.5|1093.1|1098.12|1092.72|1099.26|1093.86|1097.73|1092.33|39
1655685290000|2022-06-20 00:34:50|1098.17|1092.77|1099.1|1093.7|1099.1|1093.7|1098.03|1092.63|38
1655685300000|2022-06-20 00:35:00|1099.11|1093.71|1098.91|1093.51|1099.2|1093.8|1098.23|1092.83|36
1655685310000|2022-06-20 00:35:10|1098.66|1093.26|1096.64|1091.24|1098.66|1093.26|1096.11|1090.71|39
1655685320000|2022-06-20 00:35:20|1096.99|1091.59|1096.77|1091.37|1096.99|1091.59|1096.1|1090.7|35
1655685330000|2022-06-20 00:35:30|1096.69|1091.29|1096.82|1091.42|1097.02|1091.62|1095.79|1090.39|36
1655685340000|2022-06-20 00:35:40|1096.67|1091.27|1098.06|1092.66|1098.06|1092.66|1096.06|1090.66|40
1655685350000|2022-06-20 00:35:50|1098.04|1092.64|1097.06|1091.66|1098.11|1092.71|1097.04|1091.64|34
1655685360000|2022-06-20 00:36:00|1097.04|1091.64|1098.7|1093.3|1098.7|1093.3|1097|1091.6|35
1655685370000|2022-06-20 00:36:10|1098.65|1093.25|1098.71|1093.31|1098.77|1093.37|1098.2|1092.8|38
1655685380000|2022-06-20 00:36:20|1098.75|1093.35|1099.16|1093.76|1099.59|1094.19|1098.67|1093.27|37
1655685390000|2022-06-20 00:36:30|1099.19|1093.79|1098.38|1092.98|1100.48|1095.08|1098.37|1092.97|37
1655685400000|2022-06-20 00:36:40|1098.39|1092.99|1098.52|1093.12|1098.66|1093.26|1098.14|1092.74|38
1655685410000|2022-06-20 00:36:50|1098.5|1093.1|1098.41|1093.01|1098.62|1093.22|1098.26|1092.86|34
1655685420000|2022-06-20 00:37:00|1098.51|1093.11|1097.34|1091.94|1098.97|1093.57|1097.31|1091.91|38
1655685430000|2022-06-20 00:37:10|1097.36|1091.96|1094.99|1089.59|1097.37|1091.97|1094.99|1089.59|37
1655685440000|2022-06-20 00:37:20|1095.05|1089.65|1094.03|1088.63|1095.05|1089.65|1093.46|1088.06|38
1655685450000|2022-06-20 00:37:30|1094.16|1088.76|1093.62|1088.22|1094.19|1088.79|1092.59|1087.19|37
1655685460000|2022-06-20 00:37:40|1093.46|1088.06|1092.93|1087.53|1093.88|1088.48|1092.56|1087.16|34
1655685470000|2022-06-20 00:37:50|1092.8|1087.4|1092.48|1087.08|1092.86|1087.46|1092.11|1086.71|36
1655685480000|2022-06-20 00:38:00|1092.62|1087.22|1092.63|1087.23|1093.2|1087.8|1092.54|1087.14|30
1655685490000|2022-06-20 00:38:10|1092.74|1087.34|1094.91|1089.51|1094.91|1089.51|1092.62|1087.22|36
1655685500000|2022-06-20 00:38:20|1094.99|1089.59|1096.08|1090.68|1096.08|1090.68|1094.4|1089|38
1655685510000|2022-06-20 00:38:30|1095.89|1090.49|1094.74|1089.34|1096.05|1090.65|1094.57|1089.17|37
1655685520000|2022-06-20 00:38:40|1094.61|1089.21|1094|1088.6|1094.66|1089.26|1093.82|1088.42|37
1655685530000|2022-06-20 00:38:50|1094.03|1088.63|1095.05|1089.65|1095.35|1089.95|1094.03|1088.63|38
1655685540000|2022-06-20 00:39:00|1094.92|1089.52|1095.22|1089.82|1095.99|1090.59|1094.88|1089.48|38
1655685550000|2022-06-20 00:39:10|1095.24|1089.84|1095.14|1089.74|1095.3|1089.9|1094.82|1089.42|37
1655685560000|2022-06-20 00:39:20|1095.2|1089.8|1095.19|1089.79|1095.21|1089.81|1094.88|1089.48|35
1655685570000|2022-06-20 00:39:30|1095.25|1089.85|1095.95|1090.55|1095.98|1090.58|1095.25|1089.85|34
1655685580000|2022-06-20 00:39:40|1095.99|1090.59|1096.33|1090.93|1096.63|1091.23|1095.96|1090.56|36
1655685590000|2022-06-20 00:39:50|1096.46|1091.06|1096.7|1091.3|1097.02|1091.62|1096.46|1091.06|33
1655685600000|2022-06-20 00:40:00|1096.67|1091.27|1096.84|1091.44|1096.84|1091.44|1095.4|1090|39
1655685610000|2022-06-20 00:40:10|1096.93|1091.53|1096.05|1090.65|1097.09|1091.69|1095.89|1090.49|38
1655685620000|2022-06-20 00:40:20|1096.1|1090.7|1096.43|1091.03|1097.26|1091.86|1096.1|1090.7|36
1655685630000|2022-06-20 00:40:30|1096.46|1091.06|1096.14|1090.74|1096.46|1091.06|1095.97|1090.57|37
1655685640000|2022-06-20 00:40:40|1096.21|1090.81|1095.7|1090.3|1096.5|1091.1|1095.7|1090.3|35
1655685650000|2022-06-20 00:40:50|1095.77|1090.37|1095.53|1090.13|1095.77|1090.37|1094.65|1089.25|34
1655685660000|2022-06-20 00:41:00|1095.46|1090.06|1095.73|1090.33|1095.73|1090.33|1095.09|1089.69|37
1655685670000|2022-06-20 00:41:10|1095.79|1090.39|1096.04|1090.64|1096.34|1090.94|1095.7|1090.3|36
1655685680000|2022-06-20 00:41:20|1096.02|1090.62|1094.97|1089.57|1096.07|1090.67|1094.63|1089.23|39
1655685690000|2022-06-20 00:41:30|1095|1089.6|1094.58|1089.18|1095.4|1090|1094.56|1089.16|36
1655685700000|2022-06-20 00:41:40|1094.57|1089.17|1094.32|1088.92|1094.59|1089.19|1094.06|1088.66|32
1655685710000|2022-06-20 00:41:50|1094.21|1088.81|1094.08|1088.68|1094.41|1089.01|1093.72|1088.32|36
1655685720000|2022-06-20 00:42:00|1093.87|1088.47|1094.17|1088.77|1094.64|1089.24|1093.85|1088.45|36
1655685730000|2022-06-20 00:42:10|1094.26|1088.86|1095.1|1089.7|1095.14|1089.74|1093.86|1088.46|38
1655685740000|2022-06-20 00:42:20|1095.13|1089.73|1095.84|1090.44|1096.04|1090.64|1094.88|1089.48|36
1655685750000|2022-06-20 00:42:30|1095.64|1090.24|1094.02|1088.62|1095.67|1090.27|1094.02|1088.62|35
1655685760000|2022-06-20 00:42:40|1094.07|1088.67|1093.64|1088.24|1094.18|1088.78|1093.48|1088.08|38
1655685770000|2022-06-20 00:42:50|1093.63|1088.23|1093.93|1088.53|1094.11|1088.71|1093.37|1087.97|34
1655685780000|2022-06-20 00:43:00|1093.92|1088.52|1093.62|1088.22|1093.92|1088.52|1093.59|1088.19|35
1655685790000|2022-06-20 00:43:10|1093.76|1088.36|1093.85|1088.45|1094.19|1088.79|1093.54|1088.14|36
1655685800000|2022-06-20 00:43:20|1093.82|1088.42|1093.63|1088.23|1093.82|1088.42|1093.13|1087.73|36
1655685810000|2022-06-20 00:43:30|1093.7|1088.3|1094.05|1088.65|1094.25|1088.85|1093.53|1088.13|39
1655685820000|2022-06-20 00:43:40|1094.16|1088.76|1094.13|1088.73|1094.2|1088.8|1093.92|1088.52|34
1655685830000|2022-06-20 00:43:50|1094.14|1088.74|1094.86|1089.46|1094.86|1089.46|1094.09|1088.69|32
1655685840000|2022-06-20 00:44:00|1094.84|1089.44|1094.86|1089.46|1094.96|1089.56|1093.37|1087.97|38
1655685850000|2022-06-20 00:44:10|1094.85|1089.45|1095.93|1090.53|1096.09|1090.69|1094.85|1089.45|36
1655685860000|2022-06-20 00:44:20|1095.92|1090.52|1093.66|1088.26|1096.04|1090.64|1093.53|1088.13|34
1655685870000|2022-06-20 00:44:30|1093.71|1088.31|1093.74|1088.34|1094.1|1088.7|1093.45|1088.05|40
1655685880000|2022-06-20 00:44:40|1093.43|1088.03|1091.22|1085.82|1093.43|1088.03|1091.22|1085.82|39
1655685890000|2022-06-20 00:44:50|1091.27|1085.87|1092.07|1086.67|1092.07|1086.67|1091.27|1085.87|36
1655685900000|2022-06-20 00:45:00|1092.03|1086.63|1093.84|1088.44|1094.03|1088.63|1091.91|1086.51|38
1655685910000|2022-06-20 00:45:10|1093.83|1088.43|1094.08|1088.68|1095.03|1089.63|1093.76|1088.36|37
1655685920000|2022-06-20 00:45:20|1094.17|1088.77|1094.26|1088.86|1094.64|1089.24|1094.17|1088.77|38
1655685930000|2022-06-20 00:45:30|1094.25|1088.85|1094.52|1089.12|1095.13|1089.73|1094.25|1088.85|38
1655685940000|2022-06-20 00:45:40|1094.47|1089.07|1095.03|1089.63|1095.03|1089.63|1094.23|1088.83|34
1655685950000|2022-06-20 00:45:50|1095.06|1089.66|1094.61|1089.21|1095.25|1089.85|1094.28|1088.88|34
1655685960000|2022-06-20 00:46:00|1094.65|1089.25|1095.51|1090.11|1095.75|1090.35|1094.65|1089.25|39
1655685970000|2022-06-20 00:46:10|1095.2|1089.8|1094.98|1089.58|1095.99|1090.59|1094.83|1089.43|40
1655685980000|2022-06-20 00:46:20|1094.89|1089.49|1094.43|1089.03|1094.89|1089.49|1094|1088.6|39
1655685990000|2022-06-20 00:46:30|1094.41|1089.01|1093.27|1087.87|1094.51|1089.11|1093.27|1087.87|38
1655686000000|2022-06-20 00:46:40|1093.34|1087.94|1093.2|1087.8|1093.56|1088.16|1093.03|1087.63|40
1655686010000|2022-06-20 00:46:50|1093.15|1087.75|1092.46|1087.06|1093.28|1087.88|1092.41|1087.01|33
1655686020000|2022-06-20 00:47:00|1092.43|1087.03|1091.78|1086.38|1092.58|1087.18|1091.69|1086.29|36
1655686030000|2022-06-20 00:47:10|1091.97|1086.57|1093.73|1088.33|1093.82|1088.42|1091.97|1086.57|38
1655686040000|2022-06-20 00:47:20|1093.68|1088.28|1093.91|1088.51|1093.93|1088.53|1093.43|1088.03|38
1655686050000|2022-06-20 00:47:30|1093.92|1088.52|1093.35|1087.95|1093.92|1088.52|1093.17|1087.77|39
1655686060000|2022-06-20 00:47:40|1093.24|1087.84|1092.34|1086.94|1093.32|1087.92|1092.15|1086.75|36
1655686070000|2022-06-20 00:47:50|1092.27|1086.87|1092.38|1086.98|1092.72|1087.32|1092.15|1086.75|36
1655686080000|2022-06-20 00:48:00|1092.36|1086.96|1091.76|1086.36|1092.41|1087.01|1091.57|1086.17|34
1655686090000|2022-06-20 00:48:10|1091.79|1086.39|1092.42|1087.02|1092.57|1087.17|1091.72|1086.32|37
1655686100000|2022-06-20 00:48:20|1092.44|1087.04|1092.05|1086.65|1092.44|1087.04|1091.98|1086.58|34
1655686110000|2022-06-20 00:48:30|1092.03|1086.63|1089.4|1084|1092.03|1086.63|1089.37|1083.97|39
1655686120000|2022-06-20 00:48:40|1089.48|1084.08|1090.15|1084.75|1091.33|1085.93|1089.33|1083.93|37
1655686130000|2022-06-20 00:48:50|1090.01|1084.61|1090.77|1085.37|1090.82|1085.42|1090.01|1084.61|37
1655686140000|2022-06-20 00:49:00|1090.78|1085.38|1092.41|1087.01|1092.75|1087.35|1090.67|1085.27|37
1655686150000|2022-06-20 00:49:10|1092.46|1087.06|1092.64|1087.24|1092.71|1087.31|1092.3|1086.9|36
1655686160000|2022-06-20 00:49:20|1092.69|1087.29|1092.41|1087.01|1093.36|1087.96|1092.32|1086.92|36
1655686170000|2022-06-20 00:49:30|1092.37|1086.97|1092.17|1086.77|1092.57|1087.17|1092.17|1086.77|36
1655686180000|2022-06-20 00:49:40|1092.31|1086.91|1091.88|1086.48|1092.31|1086.91|1091.72|1086.32|33
1655686190000|2022-06-20 00:49:50|1091.9|1086.5|1091.64|1086.24|1092.03|1086.63|1091.5|1086.1|32
1655686200000|2022-06-20 00:50:00|1091.67|1086.27|1091.37|1085.97|1092.03|1086.63|1091.11|1085.71|37
1655686210000|2022-06-20 00:50:10|1091.65|1086.25|1091.33|1085.93|1091.68|1086.28|1091.13|1085.73|34
1655686220000|2022-06-20 00:50:20|1091.15|1085.75|1090.9|1085.5|1091.3|1085.9|1090.9|1085.5|35
1655686230000|2022-06-20 00:50:30|1090.94|1085.54|1089.82|1084.42|1090.94|1085.54|1089.66|1084.26|36
1655686240000|2022-06-20 00:50:40|1089.93|1084.53|1090.39|1084.99|1090.64|1085.24|1089.79|1084.39|36
1655686250000|2022-06-20 00:50:50|1090.25|1084.85|1090.06|1084.66|1090.62|1085.22|1090.06|1084.66|35
1655686260000|2022-06-20 00:51:00|1090.08|1084.68|1088.98|1083.58|1090.11|1084.71|1088.91|1083.51|38
1655686270000|2022-06-20 00:51:10|1088.86|1083.46|1088.88|1083.48|1089.04|1083.64|1088.74|1083.34|34
1655686280000|2022-06-20 00:51:20|1088.89|1083.49|1088.74|1083.34|1088.98|1083.58|1088.29|1082.89|39
1655686290000|2022-06-20 00:51:30|1088.85|1083.45|1087.2|1081.8|1089.21|1083.81|1087.09|1081.69|38
1655686300000|2022-06-20 00:51:40|1087.19|1081.79|1085.95|1080.55|1087.19|1081.79|1085.95|1080.55|36
1655686310000|2022-06-20 00:51:50|1086.13|1080.73|1087.29|1081.89|1087.33|1081.93|1086.08|1080.68|39
1655686320000|2022-06-20 00:52:00|1087.26|1081.86|1085.76|1080.36|1087.37|1081.97|1085.51|1080.11|37
1655686330000|2022-06-20 00:52:10|1086.04|1080.64|1084.79|1079.39|1086.04|1080.64|1084.79|1079.39|36
1655686340000|2022-06-20 00:52:20|1084.81|1079.41|1085.01|1079.61|1085.13|1079.73|1083.91|1078.51|38
1655686350000|2022-06-20 00:52:30|1085.14|1079.74|1085.7|1080.3|1086|1080.6|1085.11|1079.71|39
1655686360000|2022-06-20 00:52:40|1085.67|1080.27|1085.71|1080.31|1085.96|1080.56|1085.16|1079.76|38
1655686370000|2022-06-20 00:52:50|1085.77|1080.37|1086.81|1081.41|1086.91|1081.51|1085.65|1080.25|36
1655686380000|2022-06-20 00:53:00|1086.82|1081.42|1088.27|1082.87|1088.33|1082.93|1086.77|1081.37|37
1655686390000|2022-06-20 00:53:10|1088.36|1082.96|1087.79|1082.39|1088.36|1082.96|1087.29|1081.89|39
1655686400000|2022-06-20 00:53:20|1087.77|1082.37|1088.39|1082.99|1088.5|1083.1|1087.59|1082.19|35
1655686410000|2022-06-20 00:53:30|1088.41|1083.01|1088.36|1082.96|1088.59|1083.19|1088.26|1082.86|32
1655686420000|2022-06-20 00:53:40|1088.42|1083.02|1089.13|1083.73|1089.13|1083.73|1088.36|1082.96|32
1655686430000|2022-06-20 00:53:50|1089.25|1083.85|1089.4|1084|1089.9|1084.5|1089.25|1083.85|36
1655686440000|2022-06-20 00:54:00|1089.14|1083.74|1088.43|1083.03|1089.68|1084.28|1088.29|1082.89|37
1655686450000|2022-06-20 00:54:10|1088.33|1082.93|1088.96|1083.56|1088.96|1083.56|1088.13|1082.73|37
1655686460000|2022-06-20 00:54:20|1089.2|1083.8|1090.05|1084.65|1090.13|1084.73|1089.2|1083.8|33
1655686470000|2022-06-20 00:54:30|1090.06|1084.66|1090.01|1084.61|1090.29|1084.89|1089.89|1084.49|34
1655686480000|2022-06-20 00:54:40|1089.99|1084.59|1089.01|1083.61|1090|1084.6|1089.01|1083.61|34
1655686490000|2022-06-20 00:54:50|1089.06|1083.66|1089.93|1084.53|1090.15|1084.75|1088.75|1083.35|36
1655686500000|2022-06-20 00:55:00|1089.87|1084.47|1089.1|1083.7|1090.08|1084.68|1088.78|1083.38|38
1655686510000|2022-06-20 00:55:10|1088.76|1083.36|1089.69|1084.29|1089.96|1084.56|1088.75|1083.35|37
1655686520000|2022-06-20 00:55:20|1089.97|1084.57|1090.39|1084.99|1090.79|1085.39|1089.8|1084.4|36
1655686530000|2022-06-20 00:55:30|1090.44|1085.04|1091.1|1085.7|1091.28|1085.88|1090.03|1084.63|36
1655686540000|2022-06-20 00:55:40|1091.17|1085.77|1092.04|1086.64|1092.04|1086.64|1091.15|1085.75|35
1655686550000|2022-06-20 00:55:50|1092.09|1086.69|1092.07|1086.67|1092.59|1087.19|1092|1086.6|37
1655686560000|2022-06-20 00:56:00|1092.09|1086.69|1092.49|1087.09|1092.95|1087.55|1092.09|1086.69|34
1655686570000|2022-06-20 00:56:10|1092.5|1087.1|1092.64|1087.24|1093.03|1087.63|1092.5|1087.1|38
1655686580000|2022-06-20 00:56:20|1092.58|1087.18|1092.1|1086.7|1092.61|1087.21|1091.94|1086.54|38
1655686590000|2022-06-20 00:56:30|1091.85|1086.45|1092.08|1086.68|1092.14|1086.74|1091.67|1086.27|37
1655686600000|2022-06-20 00:56:40|1092.31|1086.91|1092.5|1087.1|1092.84|1087.44|1092.31|1086.91|39
1655686610000|2022-06-20 00:56:50|1092.44|1087.04|1091.8|1086.4|1092.6|1087.2|1091.58|1086.18|37
1655686620000|2022-06-20 00:57:00|1091.82|1086.42|1091.59|1086.19|1091.87|1086.47|1091.25|1085.85|35
1655686630000|2022-06-20 00:57:10|1091.51|1086.11|1091.31|1085.91|1091.79|1086.39|1090.9|1085.5|37
1655686640000|2022-06-20 00:57:20|1091.43|1086.03|1090.77|1085.37|1091.43|1086.03|1090.62|1085.22|37
1655686650000|2022-06-20 00:57:30|1090.69|1085.29|1090.8|1085.4|1091.81|1086.41|1090.69|1085.29|36
1655686660000|2022-06-20 00:57:40|1090.77|1085.37|1090.42|1085.02|1090.96|1085.56|1090.42|1085.02|37
1655686670000|2022-06-20 00:57:50|1090.27|1084.87|1090.29|1084.89|1090.75|1085.35|1090.26|1084.86|38
1655686680000|2022-06-20 00:58:00|1090.24|1084.84|1089.7|1084.3|1090.27|1084.87|1089.68|1084.28|29
1655686690000|2022-06-20 00:58:10|1089.75|1084.35|1088.71|1083.31|1089.92|1084.52|1088.71|1083.31|34
1655686700000|2022-06-20 00:58:20|1088.87|1083.47|1088.63|1083.23|1088.87|1083.47|1088.19|1082.79|35
1655686710000|2022-06-20 00:58:30|1088.61|1083.21|1089.7|1084.3|1089.9|1084.5|1088.56|1083.16|36
1655686720000|2022-06-20 00:58:40|1089.81|1084.41|1090.07|1084.67|1090.83|1085.43|1089.64|1084.24|38
1655686730000|2022-06-20 00:58:50|1090.01|1084.61|1088.95|1083.55|1090.01|1084.61|1088.95|1083.55|37
1655686740000|2022-06-20 00:59:00|1088.92|1083.52|1089.67|1084.27|1089.67|1084.27|1088.29|1082.89|33
1655686750000|2022-06-20 00:59:10|1089.62|1084.22|1089.96|1084.56|1090.02|1084.62|1089.45|1084.05|38
1655686760000|2022-06-20 00:59:20|1089.97|1084.57|1088.81|1083.41|1090.03|1084.63|1088.81|1083.41|40
1655686770000|2022-06-20 00:59:30|1088.74|1083.34|1089.03|1083.63|1090.13|1084.73|1088.73|1083.33|40
1655686780000|2022-06-20 00:59:40|1089.07|1083.67|1089.87|1084.47|1090.02|1084.62|1089.05|1083.65|37
1655686790000|2022-06-20 00:59:50|1089.78|1084.38|1089.06|1083.66|1089.78|1084.38|1088.92|1083.52|35
1655686800000|2022-06-20 01:00:00|1089.03|1083.63|1089.9|1084.5|1090.06|1084.66|1088.96|1083.56|38
1655686810000|2022-06-20 01:00:10|1089.87|1084.47|1090.95|1085.55|1090.95|1085.55|1089.85|1084.45|36
1655686820000|2022-06-20 01:00:20|1090.88|1085.48|1091.33|1085.93|1091.52|1086.12|1090.88|1085.48|37
1655686830000|2022-06-20 01:00:30|1091.29|1085.89|1091.71|1086.31|1091.77|1086.37|1091.16|1085.76|37
1655686840000|2022-06-20 01:00:40|1091.69|1086.29|1091.54|1086.14|1092|1086.6|1091.43|1086.03|39
1655686850000|2022-06-20 01:00:50|1091.49|1086.09|1090.62|1085.22|1091.49|1086.09|1090.49|1085.09|32
1655686860000|2022-06-20 01:01:00|1090.71|1085.31|1090.74|1085.34|1091.1|1085.7|1090.4|1085|35
1655686870000|2022-06-20 01:01:10|1090.63|1085.23|1091.75|1086.35|1091.78|1086.38|1090.62|1085.22|34
1655686880000|2022-06-20 01:01:20|1091.7|1086.3|1092.61|1087.21|1092.63|1087.23|1091.7|1086.3|32
1655686890000|2022-06-20 01:01:30|1092.62|1087.22|1093.38|1087.98|1093.41|1088.01|1092.47|1087.07|36
1655686900000|2022-06-20 01:01:40|1093.46|1088.06|1094.79|1089.39|1095.18|1089.78|1093.46|1088.06|38
1655686910000|2022-06-20 01:01:50|1094.53|1089.13|1095.48|1090.08|1095.51|1090.11|1093.89|1088.49|38
1655686920000|2022-06-20 01:02:00|1095.34|1089.94|1094.13|1088.73|1095.34|1089.94|1094.12|1088.72|37
1655686930000|2022-06-20 01:02:10|1094.07|1088.67|1093.12|1087.72|1094.13|1088.73|1093.12|1087.72|35
1655686940000|2022-06-20 01:02:20|1092.99|1087.59|1092.57|1087.17|1093.07|1087.67|1092.41|1087.01|38
1655686950000|2022-06-20 01:02:30|1092.62|1087.22|1092.47|1087.07|1092.73|1087.33|1092.14|1086.74|37
1655686960000|2022-06-20 01:02:40|1092.31|1086.91|1092.34|1086.94|1092.55|1087.15|1092.08|1086.68|35
1655686970000|2022-06-20 01:02:50|1092.33|1086.93|1092.9|1087.5|1092.97|1087.57|1092.3|1086.9|34
1655686980000|2022-06-20 01:03:00|1092.87|1087.47|1092.97|1087.57|1092.97|1087.57|1092.24|1086.84|33
1655686990000|2022-06-20 01:03:10|1092.93|1087.53|1093.74|1088.34|1093.77|1088.37|1092.93|1087.53|37
1655687000000|2022-06-20 01:03:20|1093.75|1088.35|1093.66|1088.26|1094.04|1088.64|1093.46|1088.06|38
1655687010000|2022-06-20 01:03:30|1093.83|1088.43|1093.32|1087.92|1093.89|1088.49|1093.05|1087.65|37
1655687020000|2022-06-20 01:03:40|1093.23|1087.83|1093.17|1087.77|1093.59|1088.19|1093.12|1087.72|33
1655687030000|2022-06-20 01:03:50|1093.25|1087.85|1093.32|1087.92|1093.34|1087.94|1092.89|1087.49|33
1655687040000|2022-06-20 01:04:00|1093.35|1087.95|1093.28|1087.88|1093.85|1088.45|1093.09|1087.69|39
1655687050000|2022-06-20 01:04:10|1093.35|1087.95|1093.86|1088.46|1093.99|1088.59|1093.35|1087.95|33
1655687060000|2022-06-20 01:04:20|1093.84|1088.44|1093.49|1088.09|1094.01|1088.61|1093.49|1088.09|38
1655687070000|2022-06-20 01:04:30|1093.51|1088.11|1093.16|1087.76|1093.61|1088.21|1092.98|1087.58|35
1655687080000|2022-06-20 01:04:40|1093.15|1087.75|1092.3|1086.9|1093.15|1087.75|1092.23|1086.83|38
1655687090000|2022-06-20 01:04:50|1092.22|1086.82|1092.47|1087.07|1092.71|1087.31|1092.16|1086.76|35
1655687100000|2022-06-20 01:05:00|1092.38|1086.98|1092.15|1086.75|1092.83|1087.43|1092.12|1086.72|35
1655687110000|2022-06-20 01:05:10|1092.36|1086.96|1092.6|1087.2|1092.6|1087.2|1092.1|1086.7|34
1655687120000|2022-06-20 01:05:20|1092.65|1087.25|1093.75|1088.35|1093.76|1088.36|1092.44|1087.04|39
1655687130000|2022-06-20 01:05:30|1093.71|1088.31|1093.54|1088.14|1093.9|1088.5|1093.3|1087.9|36
1655687140000|2022-06-20 01:05:40|1093.48|1088.08|1093.63|1088.23|1093.75|1088.35|1093.3|1087.9|38
1655687150000|2022-06-20 01:05:50|1093.56|1088.16|1093.53|1088.13|1093.64|1088.24|1093.41|1088.01|34
1655687160000|2022-06-20 01:06:00|1093.54|1088.14|1092.25|1086.85|1093.6|1088.2|1092.16|1086.76|35
1655687170000|2022-06-20 01:06:10|1092.29|1086.89|1092.11|1086.71|1092.56|1087.16|1091.99|1086.59|34
1655687180000|2022-06-20 01:06:20|1092.06|1086.66|1092.01|1086.61|1092.13|1086.73|1091.77|1086.37|34
1655687190000|2022-06-20 01:06:30|1092.15|1086.75|1092.5|1087.1|1092.71|1087.31|1092.03|1086.63|34
1655687200000|2022-06-20 01:06:40|1092.73|1087.33|1092.56|1087.16|1092.8|1087.4|1092.3|1086.9|35
1655687210000|2022-06-20 01:06:50|1092.57|1087.17|1092.48|1087.08|1092.74|1087.34|1092.45|1087.05|37
1655687220000|2022-06-20 01:07:00|1092.42|1087.02|1091.56|1086.16|1092.42|1087.02|1091.33|1085.93|28
1655687230000|2022-06-20 01:07:10|1091.57|1086.17|1090.93|1085.53|1091.62|1086.22|1090.85|1085.45|34
1655687240000|2022-06-20 01:07:20|1090.92|1085.52|1091.72|1086.32|1091.72|1086.32|1090.91|1085.51|37
1655687250000|2022-06-20 01:07:30|1091.67|1086.27|1090.92|1085.52|1091.68|1086.28|1090.92|1085.52|32
1655687260000|2022-06-20 01:07:40|1090.89|1085.49|1091.33|1085.93|1091.33|1085.93|1090.76|1085.36|36
1655687270000|2022-06-20 01:07:50|1091.39|1085.99|1091.34|1085.94|1091.54|1086.14|1090.99|1085.59|35
1655687280000|2022-06-20 01:08:00|1091.28|1085.88|1091.48|1086.08|1091.77|1086.37|1091.26|1085.86|32
1655687290000|2022-06-20 01:08:10|1091.46|1086.06|1092.62|1087.22|1092.63|1087.23|1091.33|1085.93|33
1655687300000|2022-06-20 01:08:20|1092.61|1087.21|1092.56|1087.16|1092.74|1087.34|1092.41|1087.01|33
1655687310000|2022-06-20 01:08:30|1092.53|1087.13|1092.2|1086.8|1092.63|1087.23|1091.85|1086.45|38
1655687320000|2022-06-20 01:08:40|1092.19|1086.79|1091.89|1086.49|1092.21|1086.81|1091.78|1086.38|35
1655687330000|2022-06-20 01:08:50|1091.76|1086.36|1090.98|1085.58|1091.92|1086.52|1090.97|1085.57|34
1655687340000|2022-06-20 01:09:00|1090.99|1085.59|1090.03|1084.63|1090.99|1085.59|1090.03|1084.63|34
1655687350000|2022-06-20 01:09:10|1090.14|1084.74|1090.5|1085.1|1090.66|1085.26|1090.13|1084.73|38
1655687360000|2022-06-20 01:09:20|1090.41|1085.01|1089.79|1084.39|1090.41|1085.01|1089.67|1084.27|33
1655687370000|2022-06-20 01:09:30|1089.75|1084.35|1088.22|1082.82|1089.79|1084.39|1088.22|1082.82|37
1655687380000|2022-06-20 01:09:40|1088.23|1082.83|1088.12|1082.72|1088.61|1083.21|1088.02|1082.62|38
1655687390000|2022-06-20 01:09:50|1088.11|1082.71|1087.67|1082.27|1088.81|1083.41|1087.67|1082.27|39
1655687400000|2022-06-20 01:10:00|1087.66|1082.26|1086.74|1081.34|1087.66|1082.26|1086.65|1081.25|32
1655687410000|2022-06-20 01:10:10|1086.75|1081.35|1086.82|1081.42|1086.82|1081.42|1086.5|1081.1|36
1655687420000|2022-06-20 01:10:20|1086.8|1081.4|1086.88|1081.48|1087.11|1081.71|1086.64|1081.24|37
1655687430000|2022-06-20 01:10:30|1086.92|1081.52|1085.04|1079.64|1086.92|1081.52|1085.03|1079.63|37
1655687440000|2022-06-20 01:10:40|1084.99|1079.59|1083.86|1078.46|1085.15|1079.75|1083.77|1078.37|39
1655687450000|2022-06-20 01:10:50|1083.84|1078.44|1082.94|1077.54|1083.97|1078.57|1082.8|1077.4|37
1655687460000|2022-06-20 01:11:00|1083|1077.6|1084.58|1079.18|1084.62|1079.22|1082.82|1077.42|39
1655687470000|2022-06-20 01:11:10|1084.71|1079.31|1085.31|1079.91|1086.11|1080.71|1084.71|1079.31|40
1655687480000|2022-06-20 01:11:20|1085.48|1080.08|1084.05|1078.65|1085.59|1080.19|1083.89|1078.49|36
1655687490000|2022-06-20 01:11:30|1084.04|1078.64|1083.32|1077.92|1084.23|1078.83|1083.21|1077.81|39
1655687500000|2022-06-20 01:11:40|1083.29|1077.89|1082.91|1077.51|1083.31|1077.91|1082.12|1076.72|40
1655687510000|2022-06-20 01:11:50|1083.04|1077.64|1082|1076.6|1083.57|1078.17|1082|1076.6|35
1655687520000|2022-06-20 01:12:00|1082.26|1076.86|1083.21|1077.81|1083.51|1078.11|1081.88|1076.48|35
1655687530000|2022-06-20 01:12:10|1083.25|1077.85|1082.67|1077.27|1083.25|1077.85|1082.33|1076.93|39
1655687540000|2022-06-20 01:12:20|1082.72|1077.32|1081.97|1076.57|1082.81|1077.41|1081.97|1076.57|33
1655687550000|2022-06-20 01:12:30|1081.81|1076.41|1081.69|1076.29|1082.05|1076.65|1081.48|1076.08|38
1655687560000|2022-06-20 01:12:40|1081.58|1076.18|1082.4|1077|1082.69|1077.29|1081.58|1076.18|38
1655687570000|2022-06-20 01:12:50|1082.35|1076.95|1082.17|1076.77|1082.98|1077.58|1082.17|1076.77|39
1655687580000|2022-06-20 01:13:00|1082.14|1076.74|1083.21|1077.81|1083.65|1078.25|1081.9|1076.5|38
1655687590000|2022-06-20 01:13:10|1083.03|1077.63|1083.6|1078.2|1083.84|1078.44|1082.85|1077.45|34
1655687600000|2022-06-20 01:13:20|1083.63|1078.23|1082.26|1076.86|1083.63|1078.23|1082.25|1076.85|37
1655687610000|2022-06-20 01:13:30|1082.3|1076.9|1081.17|1075.77|1082.58|1077.18|1081.06|1075.66|39
1655687620000|2022-06-20 01:13:40|1081.21|1075.81|1081.31|1075.91|1081.87|1076.47|1081.19|1075.79|35
1655687630000|2022-06-20 01:13:50|1081.24|1075.84|1081.8|1076.4|1082.02|1076.62|1081.19|1075.79|36
1655687640000|2022-06-20 01:14:00|1081.72|1076.32|1081.13|1075.73|1081.72|1076.32|1081.11|1075.71|39
1655687650000|2022-06-20 01:14:10|1080.91|1075.51|1080.48|1075.08|1081.18|1075.78|1080.35|1074.95|36
1655687660000|2022-06-20 01:14:20|1080.43|1075.03|1080.52|1075.12|1081.3|1075.9|1080.43|1075.03|38
1655687670000|2022-06-20 01:14:30|1080.61|1075.21|1082.73|1077.33|1082.87|1077.47|1080.52|1075.12|37
1655687680000|2022-06-20 01:14:40|1082.83|1077.43|1082.12|1076.72|1082.97|1077.57|1081.68|1076.28|37
1655687690000|2022-06-20 01:14:50|1082.22|1076.82|1082.23|1076.83|1082.91|1077.51|1082.03|1076.63|36
1655687700000|2022-06-20 01:15:00|1082.36|1076.96|1081.98|1076.58|1082.36|1076.96|1081.23|1075.83|37
1655687710000|2022-06-20 01:15:10|1082.31|1076.91|1083.36|1077.96|1083.4|1078|1082.14|1076.74|38
1655687720000|2022-06-20 01:15:20|1083.14|1077.74|1082.33|1076.93|1083.14|1077.74|1082.06|1076.66|38
1655687730000|2022-06-20 01:15:30|1082.34|1076.94|1080.57|1075.17|1082.49|1077.09|1080.31|1074.91|37
1655687740000|2022-06-20 01:15:40|1080.48|1075.08|1080.51|1075.11|1080.73|1075.33|1080.22|1074.82|38
1655687750000|2022-06-20 01:15:50|1080.41|1075.01|1079.13|1073.73|1080.49|1075.09|1079.13|1073.73|37
1655687760000|2022-06-20 01:16:00|1079.31|1073.91|1079.7|1074.3|1079.78|1074.38|1078.87|1073.47|33
1655687770000|2022-06-20 01:16:10|1080.08|1074.68|1079.66|1074.26|1080.08|1074.68|1079.46|1074.06|36
1655687780000|2022-06-20 01:16:20|1079.6|1074.2|1080.53|1075.13|1080.53|1075.13|1078.83|1073.43|35
1655687790000|2022-06-20 01:16:30|1080.51|1075.11|1079.88|1074.48|1080.54|1075.14|1079.67|1074.27|38
1655687800000|2022-06-20 01:16:40|1079.89|1074.49|1079.11|1073.71|1080.1|1074.7|1078.39|1072.99|38
1655687810000|2022-06-20 01:16:50|1079.16|1073.76|1078.63|1073.23|1079.22|1073.82|1078.52|1073.12|37
1655687820000|2022-06-20 01:17:00|1078.71|1073.31|1081.32|1075.92|1081.32|1075.92|1078.71|1073.31|40
1655687830000|2022-06-20 01:17:10|1081.59|1076.19|1081.47|1076.07|1082.3|1076.9|1080.98|1075.58|38
1655687840000|2022-06-20 01:17:20|1081.54|1076.14|1081.99|1076.59|1081.99|1076.59|1081.5|1076.1|36
1655687850000|2022-06-20 01:17:30|1082.08|1076.68|1083.28|1077.88|1083.4|1078|1082.08|1076.68|37
1655687860000|2022-06-20 01:17:40|1083.32|1077.92|1083.85|1078.45|1084.52|1079.12|1083.25|1077.85|38
1655687870000|2022-06-20 01:17:50|1083.97|1078.57|1082.84|1077.44|1084.1|1078.7|1082.84|1077.44|40
1655687880000|2022-06-20 01:18:00|1082.78|1077.38|1083.21|1077.81|1084.25|1078.85|1082.76|1077.36|35
1655687890000|2022-06-20 01:18:10|1083.45|1078.05|1083.98|1078.58|1084.25|1078.85|1083.34|1077.94|39
1655687900000|2022-06-20 01:18:20|1084.04|1078.64|1082.67|1077.27|1084.65|1079.25|1082.36|1076.96|37
1655687910000|2022-06-20 01:18:30|1082.57|1077.17|1080.37|1074.97|1082.71|1077.31|1080.37|1074.97|37
1655687920000|2022-06-20 01:18:40|1080.64|1075.24|1081.31|1075.91|1081.47|1076.07|1080.54|1075.14|40
1655687930000|2022-06-20 01:18:50|1081.28|1075.88|1082.88|1077.48|1083.08|1077.68|1081.28|1075.88|38
1655687940000|2022-06-20 01:19:00|1082.92|1077.52|1083.07|1077.67|1083.75|1078.35|1082.92|1077.52|39
1655687950000|2022-06-20 01:19:10|1082.98|1077.58|1082.53|1077.13|1082.98|1077.58|1082.24|1076.84|36
1655687960000|2022-06-20 01:19:20|1082.63|1077.23|1083.08|1077.68|1083.39|1077.99|1082.53|1077.13|38
1655687970000|2022-06-20 01:19:30|1083.61|1078.21|1082.38|1076.98|1083.73|1078.33|1082.38|1076.98|37
1655687980000|2022-06-20 01:19:40|1082.44|1077.04|1081.62|1076.22|1082.48|1077.08|1081.28|1075.88|37
1655687990000|2022-06-20 01:19:50|1081.69|1076.29|1081.23|1075.83|1082.21|1076.81|1081.22|1075.82|37
1655688000000|2022-06-20 01:20:00|1081.17|1075.77|1082.13|1076.73|1082.13|1076.73|1081.05|1075.65|36
1655688010000|2022-06-20 01:20:10|1082.14|1076.74|1081.66|1076.26|1082.47|1077.07|1081.66|1076.26|35
1655688020000|2022-06-20 01:20:20|1081.44|1076.04|1081.76|1076.36|1082.03|1076.63|1081.23|1075.83|35
1655688030000|2022-06-20 01:20:30|1081.83|1076.43|1082.07|1076.67|1082.07|1076.67|1081.49|1076.09|36
1655688040000|2022-06-20 01:20:40|1082.1|1076.7|1082.89|1077.49|1082.92|1077.52|1081.61|1076.21|34
1655688050000|2022-06-20 01:20:50|1082.86|1077.46|1082.34|1076.94|1083.23|1077.83|1082.34|1076.94|36
1655688060000|2022-06-20 01:21:00|1082.24|1076.84|1081.75|1076.35|1082.62|1077.22|1081.6|1076.2|37
1655688070000|2022-06-20 01:21:10|1081.68|1076.28|1082.96|1077.56|1082.96|1077.56|1081.37|1075.97|35
1655688080000|2022-06-20 01:21:20|1082.97|1077.57|1083.42|1078.02|1083.99|1078.59|1082.97|1077.57|36
1655688090000|2022-06-20 01:21:30|1083.59|1078.19|1083.7|1078.3|1083.7|1078.3|1083.17|1077.77|32
1655688100000|2022-06-20 01:21:40|1083.46|1078.06|1083.04|1077.64|1083.59|1078.19|1082.84|1077.44|37
1655688110000|2022-06-20 01:21:50|1082.95|1077.55|1082.2|1076.8|1083.21|1077.81|1082.12|1076.72|37
1655688120000|2022-06-20 01:22:00|1082.21|1076.81|1080.68|1075.28|1082.21|1076.81|1080.68|1075.28|37
1655688130000|2022-06-20 01:22:10|1080.73|1075.33|1080.39|1074.99|1081.21|1075.81|1080.33|1074.93|36
1655688140000|2022-06-20 01:22:20|1080.27|1074.87|1080.34|1074.94|1080.9|1075.5|1079.98|1074.58|35
1655688150000|2022-06-20 01:22:30|1080.42|1075.02|1078.96|1073.56|1080.42|1075.02|1078.82|1073.42|40
1655688160000|2022-06-20 01:22:40|1079.12|1073.72|1079.02|1073.62|1079.62|1074.22|1078.8|1073.4|40
1655688170000|2022-06-20 01:22:50|1079.14|1073.74|1078.93|1073.53|1079.59|1074.19|1078.69|1073.29|37
1655688180000|2022-06-20 01:23:00|1079.1|1073.7|1079.01|1073.61|1079.48|1074.08|1078.9|1073.5|36
1655688190000|2022-06-20 01:23:10|1079.07|1073.67|1078.14|1072.74|1079.11|1073.71|1078.06|1072.66|36
1655688200000|2022-06-20 01:23:20|1078.13|1072.73|1078.53|1073.13|1079.12|1073.72|1078.13|1072.73|37
1655688210000|2022-06-20 01:23:30|1078.45|1073.05|1077.95|1072.55|1078.8|1073.4|1077.95|1072.55|37
1655688220000|2022-06-20 01:23:40|1077.92|1072.52|1078.17|1072.77|1078.23|1072.83|1076.01|1070.61|40
1655688230000|2022-06-20 01:23:50|1078.37|1072.97|1080.03|1074.63|1080.22|1074.82|1078.37|1072.97|38
1655688240000|2022-06-20 01:24:00|1080.13|1074.73|1081.24|1075.84|1081.27|1075.87|1079.75|1074.35|38
1655688250000|2022-06-20 01:24:10|1081.2|1075.8|1081.8|1076.4|1081.96|1076.56|1081.2|1075.8|36
1655688260000|2022-06-20 01:24:20|1081.94|1076.54|1081.82|1076.42|1082.54|1077.14|1081.71|1076.31|36
1655688270000|2022-06-20 01:24:30|1081.9|1076.5|1081.87|1076.47|1082.26|1076.86|1081.61|1076.21|35
1655688280000|2022-06-20 01:24:40|1081.78|1076.38|1081.54|1076.14|1081.78|1076.38|1081.33|1075.93|28
1655688290000|2022-06-20 01:24:50|1081.55|1076.15|1081.38|1075.98|1082.23|1076.83|1081.38|1075.98|32
1655688300000|2022-06-20 01:25:00|1081.36|1075.96|1080.78|1075.38|1081.97|1076.57|1080.6|1075.2|36
1655688310000|2022-06-20 01:25:10|1080.74|1075.34|1080.44|1075.04|1081.13|1075.73|1080.32|1074.92|36
1655688320000|2022-06-20 01:25:20|1080.35|1074.95|1080.87|1075.47|1081.34|1075.94|1080.35|1074.95|38
1655688330000|2022-06-20 01:25:30|1080.77|1075.37|1081.76|1076.36|1081.78|1076.38|1080.2|1074.8|36
1655688340000|2022-06-20 01:25:40|1081.91|1076.51|1082.01|1076.61|1082.01|1076.61|1081.27|1075.87|34
1655688350000|2022-06-20 01:25:50|1081.98|1076.58|1081.78|1076.38|1082.14|1076.74|1081.51|1076.11|37
1655688360000|2022-06-20 01:26:00|1081.77|1076.37|1081.42|1076.02|1081.96|1076.56|1081.14|1075.74|33
1655688370000|2022-06-20 01:26:10|1081.39|1075.99|1081.5|1076.1|1082.2|1076.8|1081.05|1075.65|37
1655688380000|2022-06-20 01:26:20|1081.49|1076.09|1081.01|1075.61|1081.8|1076.4|1081.01|1075.61|36
1655688390000|2022-06-20 01:26:30|1081.02|1075.62|1081.02|1075.62|1081.47|1076.07|1080.64|1075.24|36
1655688400000|2022-06-20 01:26:40|1080.94|1075.54|1080.71|1075.31|1081.27|1075.87|1080.59|1075.19|35
1655688410000|2022-06-20 01:26:50|1080.45|1075.05|1080.75|1075.35|1081.1|1075.7|1080.36|1074.96|39
1655688420000|2022-06-20 01:27:00|1080.73|1075.33|1079.95|1074.55|1080.76|1075.36|1079.95|1074.55|31
1655688430000|2022-06-20 01:27:10|1079.84|1074.44|1079.81|1074.41|1079.92|1074.52|1079.52|1074.12|30
1655688440000|2022-06-20 01:27:20|1079.72|1074.32|1078.9|1073.5|1079.78|1074.38|1078.89|1073.49|37
1655688450000|2022-06-20 01:27:30|1078.85|1073.45|1079.09|1073.69|1079.14|1073.74|1078.48|1073.08|34
1655688460000|2022-06-20 01:27:40|1079.08|1073.68|1079.96|1074.56|1079.99|1074.59|1079.08|1073.68|37
1655688470000|2022-06-20 01:27:50|1080.04|1074.64|1080.6|1075.2|1080.99|1075.59|1080.01|1074.61|38
1655688480000|2022-06-20 01:28:00|1080.69|1075.29|1081.57|1076.17|1081.78|1076.38|1080.62|1075.22|36
1655688490000|2022-06-20 01:28:10|1081.39|1075.99|1081.39|1075.99|1081.68|1076.28|1081.34|1075.94|35
1655688500000|2022-06-20 01:28:20|1081.44|1076.04|1082.02|1076.62|1082.11|1076.71|1081.44|1076.04|34
1655688510000|2022-06-20 01:28:30|1081.97|1076.57|1081.77|1076.37|1082.24|1076.84|1081.77|1076.37|35
1655688520000|2022-06-20 01:28:40|1081.65|1076.25|1080.02|1074.62|1081.65|1076.25|1080.02|1074.62|38
1655688530000|2022-06-20 01:28:50|1080.04|1074.64|1079.03|1073.63|1080.11|1074.71|1079.01|1073.61|38
1655688540000|2022-06-20 01:29:00|1079.07|1073.67|1078.19|1072.79|1079.25|1073.85|1078.1|1072.7|39
1655688550000|2022-06-20 01:29:10|1078.24|1072.84|1080.61|1075.21|1080.81|1075.41|1077.17|1071.77|40
1655688560000|2022-06-20 01:29:20|1080.63|1075.23|1082.38|1076.98|1082.46|1077.06|1080.11|1074.71|40
1655688570000|2022-06-20 01:29:30|1082.45|1077.05|1081.65|1076.25|1082.5|1077.1|1081.18|1075.78|40
1655688580000|2022-06-20 01:29:40|1081.33|1075.93|1081.48|1076.08|1081.73|1076.33|1081.2|1075.8|40
1655688590000|2022-06-20 01:29:50|1081.56|1076.16|1081.54|1076.14|1081.61|1076.21|1081.24|1075.84|37
1655688600000|2022-06-20 01:30:00|1081.55|1076.15|1079.9|1074.5|1081.59|1076.19|1079.76|1074.36|40
1655688610000|2022-06-20 01:30:10|1079.81|1074.41|1080.4|1075|1080.4|1075|1079.18|1073.78|33
1655688620000|2022-06-20 01:30:20|1080.44|1075.04|1081.21|1075.81|1081.86|1076.46|1080.32|1074.92|38
1655688630000|2022-06-20 01:30:30|1081.27|1075.87|1081.43|1076.03|1081.56|1076.16|1081.07|1075.67|36
1655688640000|2022-06-20 01:30:40|1081.49|1076.09|1081.84|1076.44|1082.12|1076.72|1081.48|1076.08|39
1655688650000|2022-06-20 01:30:50|1081.69|1076.29|1081.27|1075.87|1082.01|1076.61|1080.76|1075.36|36
1655688660000|2022-06-20 01:31:00|1081.4|1076|1081.32|1075.92|1081.43|1076.03|1080.12|1074.72|38
1655688670000|2022-06-20 01:31:10|1081.6|1076.2|1081.56|1076.16|1082.45|1077.05|1081.43|1076.03|36
1655688680000|2022-06-20 01:31:20|1081.49|1076.09|1080.88|1075.48|1081.78|1076.38|1080.66|1075.26|39
1655688690000|2022-06-20 01:31:30|1080.91|1075.51|1079.94|1074.54|1080.99|1075.59|1079.94|1074.54|32
1655688700000|2022-06-20 01:31:40|1079.71|1074.31|1079.35|1073.95|1079.72|1074.32|1079.21|1073.81|35
1655688710000|2022-06-20 01:31:50|1079.38|1073.98|1079.12|1073.72|1079.43|1074.03|1078.77|1073.37|38
1655688720000|2022-06-20 01:32:00|1079.19|1073.79|1078.69|1073.29|1079.36|1073.96|1078.6|1073.2|39
1655688730000|2022-06-20 01:32:10|1078.66|1073.26|1078.77|1073.37|1079.12|1073.72|1078.51|1073.11|37
1655688740000|2022-06-20 01:32:20|1078.74|1073.34|1079.35|1073.95|1079.35|1073.95|1078.16|1072.76|36
1655688750000|2022-06-20 01:32:30|1079.29|1073.89|1080.27|1074.87|1080.42|1075.02|1079.25|1073.85|39
1655688760000|2022-06-20 01:32:40|1080.31|1074.91|1079.89|1074.49|1080.31|1074.91|1079.47|1074.07|36
1655688770000|2022-06-20 01:32:50|1079.71|1074.31|1079.15|1073.75|1079.95|1074.55|1079|1073.6|36
1655688780000|2022-06-20 01:33:00|1079.03|1073.63|1078.81|1073.41|1079.39|1073.99|1078.72|1073.32|32
1655688790000|2022-06-20 01:33:10|1078.75|1073.35|1079.5|1074.1|1079.5|1074.1|1078.74|1073.34|39
1655688800000|2022-06-20 01:33:20|1079.51|1074.11|1079.82|1074.42|1080.04|1074.64|1079.42|1074.02|37
1655688810000|2022-06-20 01:33:30|1079.98|1074.58|1080.11|1074.71|1080.17|1074.77|1079.61|1074.21|35
1655688820000|2022-06-20 01:33:40|1080.17|1074.77|1080.55|1075.15|1080.55|1075.15|1080.13|1074.73|33
1655688830000|2022-06-20 01:33:50|1080.52|1075.12|1080.54|1075.14|1080.69|1075.29|1080.38|1074.98|33
1655688840000|2022-06-20 01:34:00|1080.56|1075.16|1081.1|1075.7|1081.16|1075.76|1080.49|1075.09|29
1655688850000|2022-06-20 01:34:10|1081.02|1075.62|1081.91|1076.51|1082.13|1076.73|1081.02|1075.62|30
1655688860000|2022-06-20 01:34:20|1081.89|1076.49|1082.09|1076.69|1082.11|1076.71|1081.87|1076.47|31
1655688870000|2022-06-20 01:34:30|1082.08|1076.68|1082.9|1077.5|1082.9|1077.5|1082.08|1076.68|33
1655688880000|2022-06-20 01:34:40|1082.92|1077.52|1083.47|1078.07|1083.78|1078.38|1082.64|1077.24|38
1655688890000|2022-06-20 01:34:50|1083.64|1078.24|1084.25|1078.85|1084.42|1079.02|1083.53|1078.13|38
1655688900000|2022-06-20 01:35:00|1084.35|1078.95|1084.32|1078.92|1085.33|1079.93|1084.32|1078.92|39
1655688910000|2022-06-20 01:35:10|1084.17|1078.77|1083|1077.6|1084.17|1078.77|1082.88|1077.48|38
1655688920000|2022-06-20 01:35:20|1083.01|1077.61|1082.84|1077.44|1083.07|1077.67|1082.71|1077.31|34
1655688930000|2022-06-20 01:35:30|1082.82|1077.42|1082.89|1077.49|1083.07|1077.67|1082.42|1077.02|37
1655688940000|2022-06-20 01:35:40|1082.96|1077.56|1083.39|1077.99|1083.44|1078.04|1082.96|1077.56|36
1655688950000|2022-06-20 01:35:50|1083.38|1077.98|1083.79|1078.39|1084.07|1078.67|1083.34|1077.94|37
1655688960000|2022-06-20 01:36:00|1083.91|1078.51|1083.2|1077.8|1083.96|1078.56|1082.63|1077.23|34
1655688970000|2022-06-20 01:36:10|1083.12|1077.72|1082.91|1077.51|1083.13|1077.73|1082.2|1076.8|35
1655688980000|2022-06-20 01:36:20|1082.95|1077.55|1083.57|1078.17|1083.57|1078.17|1082.8|1077.4|32
1655688990000|2022-06-20 01:36:30|1083.82|1078.42|1083.11|1077.71|1083.82|1078.42|1083.1|1077.7|34
1655689000000|2022-06-20 01:36:40|1083.12|1077.72|1083.4|1078|1083.97|1078.57|1083.08|1077.68|34
1655689010000|2022-06-20 01:36:50|1083.37|1077.97|1083.78|1078.38|1083.86|1078.46|1082.9|1077.5|37
1655689020000|2022-06-20 01:37:00|1083.74|1078.34|1082.99|1077.59|1083.76|1078.36|1082.95|1077.55|35
1655689030000|2022-06-20 01:37:10|1082.94|1077.54|1083.3|1077.9|1083.3|1077.9|1082.74|1077.34|40
1655689040000|2022-06-20 01:37:20|1083.36|1077.96|1083.6|1078.2|1083.72|1078.32|1083.1|1077.7|36
1655689050000|2022-06-20 01:37:30|1083.53|1078.13|1083.18|1077.78|1083.53|1078.13|1083.02|1077.62|32
1655689060000|2022-06-20 01:37:40|1083.15|1077.75|1083.21|1077.81|1083.42|1078.02|1083.13|1077.73|34
1655689070000|2022-06-20 01:37:50|1083.25|1077.85|1082.99|1077.59|1083.51|1078.11|1082.9|1077.5|32
1655689080000|2022-06-20 01:38:00|1083.03|1077.63|1082.03|1076.63|1083.06|1077.66|1082.03|1076.63|35
1655689090000|2022-06-20 01:38:10|1081.97|1076.57|1081.95|1076.55|1081.97|1076.57|1081.07|1075.67|39
1655689100000|2022-06-20 01:38:20|1081.94|1076.54|1081.27|1075.87|1082.04|1076.64|1081.27|1075.87|33
1655689110000|2022-06-20 01:38:30|1081.26|1075.86|1081.7|1076.3|1081.72|1076.32|1081.06|1075.66|33
1655689120000|2022-06-20 01:38:40|1081.54|1076.14|1081.7|1076.3|1081.89|1076.49|1081.17|1075.77|37
1655689130000|2022-06-20 01:38:50|1081.69|1076.29|1081.86|1076.46|1081.98|1076.58|1081.58|1076.18|38
1655689140000|2022-06-20 01:39:00|1081.85|1076.45|1082.71|1077.31|1082.71|1077.31|1081.83|1076.43|34
1655689150000|2022-06-20 01:39:10|1082.75|1077.35|1083.06|1077.66|1083.18|1077.78|1082.58|1077.18|38
1655689160000|2022-06-20 01:39:20|1083.08|1077.68|1082.53|1077.13|1083.66|1078.26|1082.53|1077.13|33
1655689170000|2022-06-20 01:39:30|1082.5|1077.1|1081.64|1076.24|1082.53|1077.13|1081.6|1076.2|36
1655689180000|2022-06-20 01:39:40|1081.6|1076.2|1080.39|1074.99|1081.6|1076.2|1080.35|1074.95|36
1655689190000|2022-06-20 01:39:50|1080.38|1074.98|1080.1|1074.7|1080.52|1075.12|1080.07|1074.67|39
1655689200000|2022-06-20 01:40:00|1080.11|1074.71|1080.31|1074.91|1080.67|1075.27|1079.98|1074.58|33
1655689210000|2022-06-20 01:40:10|1080.18|1074.78|1079.55|1074.15|1080.18|1074.78|1079.43|1074.03|34
1655689220000|2022-06-20 01:40:20|1079.49|1074.09|1077.72|1072.32|1079.49|1074.09|1077.72|1072.32|37
1655689230000|2022-06-20 01:40:30|1077.8|1072.4|1078.1|1072.7|1078.28|1072.88|1077.62|1072.22|35
1655689240000|2022-06-20 01:40:40|1077.92|1072.52|1076.99|1071.59|1078.04|1072.64|1076.67|1071.27|38
1655689250000|2022-06-20 01:40:50|1076.97|1071.57|1074.26|1068.86|1076.99|1071.59|1074.19|1068.79|39
1655689260000|2022-06-20 01:41:00|1074.34|1068.94|1074.21|1068.81|1075.6|1070.2|1074.07|1068.67|40
1655689270000|2022-06-20 01:41:10|1074.29|1068.89|1073.5|1068.1|1074.39|1068.99|1073.49|1068.09|38
1655689280000|2022-06-20 01:41:20|1073.51|1068.11|1073.93|1068.53|1074.68|1069.28|1073.51|1068.11|37
1655689290000|2022-06-20 01:41:30|1073.96|1068.56|1076.32|1070.92|1076.32|1070.92|1073.96|1068.56|39
1655689300000|2022-06-20 01:41:40|1076.39|1070.99|1075.74|1070.34|1076.48|1071.08|1075.56|1070.16|35
1655689310000|2022-06-20 01:41:50|1075.76|1070.36|1074.73|1069.33|1075.76|1070.36|1074.73|1069.33|38
1655689320000|2022-06-20 01:42:00|1074.68|1069.28|1075.81|1070.41|1075.81|1070.41|1074.1|1068.7|38
1655689330000|2022-06-20 01:42:10|1075.63|1070.23|1075.67|1070.27|1075.7|1070.3|1075.1|1069.7|36
1655689340000|2022-06-20 01:42:20|1075.59|1070.19|1076.28|1070.88|1076.28|1070.88|1075.42|1070.02|33
1655689350000|2022-06-20 01:42:30|1076.47|1071.07|1076.65|1071.25|1076.73|1071.33|1075.92|1070.52|36
1655689360000|2022-06-20 01:42:40|1076.53|1071.13|1075.83|1070.43|1076.79|1071.39|1075.81|1070.41|37
1655689370000|2022-06-20 01:42:50|1075.87|1070.47|1075.94|1070.54|1076.1|1070.7|1075.44|1070.04|36
1655689380000|2022-06-20 01:43:00|1075.98|1070.58|1076.31|1070.91|1076.74|1071.34|1075.98|1070.58|36
1655689390000|2022-06-20 01:43:10|1076.29|1070.89|1075.5|1070.1|1076.33|1070.93|1075.5|1070.1|38
1655689400000|2022-06-20 01:43:20|1075.47|1070.07|1075|1069.6|1075.73|1070.33|1074.95|1069.55|35
1655689410000|2022-06-20 01:43:30|1075.02|1069.62|1074.99|1069.59|1075.02|1069.62|1074.73|1069.33|34
1655689420000|2022-06-20 01:43:40|1074.93|1069.53|1074.83|1069.43|1075.04|1069.64|1074.44|1069.04|39
1655689430000|2022-06-20 01:43:50|1074.82|1069.42|1075.91|1070.51|1076.01|1070.61|1074.82|1069.42|37
1655689440000|2022-06-20 01:44:00|1075.9|1070.5|1074.75|1069.35|1075.91|1070.51|1074.65|1069.25|37
1655689450000|2022-06-20 01:44:10|1074.76|1069.36|1074.24|1068.84|1074.76|1069.36|1073.84|1068.44|38
1655689460000|2022-06-20 01:44:20|1074.26|1068.86|1075.27|1069.87|1075.45|1070.05|1074.11|1068.71|39
1655689470000|2022-06-20 01:44:30|1075.24|1069.84|1075.32|1069.92|1075.42|1070.02|1074.92|1069.52|37
1655689480000|2022-06-20 01:44:40|1075.37|1069.97|1074.46|1069.06|1075.4|1070|1074.2|1068.8|37
1655689490000|2022-06-20 01:44:50|1074.47|1069.07|1075.02|1069.62|1075.02|1069.62|1074.37|1068.97|33
1655689500000|2022-06-20 01:45:00|1075.09|1069.69|1075.92|1070.52|1076.02|1070.62|1075.09|1069.69|33
1655689510000|2022-06-20 01:45:10|1076|1070.6|1076.61|1071.21|1076.8|1071.4|1075.99|1070.59|38
1655689520000|2022-06-20 01:45:20|1076.58|1071.18|1076.29|1070.89|1076.68|1071.28|1075.94|1070.54|36
1655689530000|2022-06-20 01:45:30|1076.19|1070.79|1076.46|1071.06|1076.46|1071.06|1076.14|1070.74|37
1655689540000|2022-06-20 01:45:40|1076.47|1071.07|1076.92|1071.52|1076.92|1071.52|1076.01|1070.61|37
1655689550000|2022-06-20 01:45:50|1076.18|1070.78|1074.87|1069.47|1076.18|1070.78|1074.83|1069.43|34
1655689560000|2022-06-20 01:46:00|1074.76|1069.36|1074.06|1068.66|1074.76|1069.36|1074.06|1068.66|38
1655689570000|2022-06-20 01:46:10|1073.93|1068.53|1074.26|1068.86|1074.75|1069.35|1073.82|1068.42|39
1655689580000|2022-06-20 01:46:20|1074.23|1068.83|1073.25|1067.85|1074.23|1068.83|1073.11|1067.71|34
1655689590000|2022-06-20 01:46:30|1073.26|1067.86|1073.23|1067.83|1073.28|1067.88|1072.79|1067.39|35
1655689600000|2022-06-20 01:46:40|1073.41|1068.01|1073.17|1067.77|1073.58|1068.18|1073.17|1067.77|35
1655689610000|2022-06-20 01:46:50|1073.2|1067.8|1072.86|1067.46|1073.44|1068.04|1072.86|1067.46|35
1655689620000|2022-06-20 01:47:00|1072.89|1067.49|1072.26|1066.86|1072.99|1067.59|1072.18|1066.78|33
1655689630000|2022-06-20 01:47:10|1072.44|1067.04|1072.8|1067.4|1073.15|1067.75|1072.33|1066.93|36
1655689640000|2022-06-20 01:47:20|1072.79|1067.39|1072.45|1067.05|1073.37|1067.97|1072.31|1066.91|37
1655689650000|2022-06-20 01:47:30|1072.54|1067.14|1073.11|1067.71|1073.11|1067.71|1072.53|1067.13|36
1655689660000|2022-06-20 01:47:40|1073.09|1067.69|1072.95|1067.55|1073.29|1067.89|1072.67|1067.27|36
1655689670000|2022-06-20 01:47:50|1072.96|1067.56|1073.22|1067.82|1073.28|1067.88|1072.95|1067.55|33
1655689680000|2022-06-20 01:48:00|1073.19|1067.79|1073.56|1068.16|1073.56|1068.16|1073.02|1067.62|37
1655689690000|2022-06-20 01:48:10|1073.8|1068.4|1075.68|1070.28|1075.68|1070.28|1073.68|1068.28|40
1655689700000|2022-06-20 01:48:20|1075.77|1070.37|1074.54|1069.14|1075.77|1070.37|1074.41|1069.01|35
1655689710000|2022-06-20 01:48:30|1074.58|1069.18|1074.71|1069.31|1074.8|1069.4|1074.38|1068.98|33
1655689720000|2022-06-20 01:48:40|1074.7|1069.3|1074.56|1069.16|1074.75|1069.35|1074.18|1068.78|35
1655689730000|2022-06-20 01:48:50|1074.55|1069.15|1073.94|1068.54|1074.55|1069.15|1073.81|1068.41|29
1655689740000|2022-06-20 01:49:00|1073.97|1068.57|1073.6|1068.2|1074.51|1069.11|1073.34|1067.94|37
1655689750000|2022-06-20 01:49:10|1073.5|1068.1|1073.57|1068.17|1073.83|1068.43|1073.13|1067.73|35
1655689760000|2022-06-20 01:49:20|1073.65|1068.25|1072.93|1067.53|1074.01|1068.61|1072.89|1067.49|30
1655689770000|2022-06-20 01:49:30|1073.05|1067.65|1073|1067.6|1073.08|1067.68|1072.49|1067.09|37
1655689780000|2022-06-20 01:49:40|1073.05|1067.65|1072.3|1066.9|1073.05|1067.65|1072.29|1066.89|36
1655689790000|2022-06-20 01:49:50|1072.2|1066.8|1070.85|1065.45|1072.2|1066.8|1070.85|1065.45|38
1655689800000|2022-06-20 01:50:00|1070.8|1065.4|1071.01|1065.61|1071.38|1065.98|1070.6|1065.2|33
1655689810000|2022-06-20 01:50:10|1071.02|1065.62|1069.86|1064.46|1071.02|1065.62|1069.21|1063.81|39
1655689820000|2022-06-20 01:50:20|1070.02|1064.62|1070.95|1065.55|1071.28|1065.88|1070.02|1064.62|39
1655689830000|2022-06-20 01:50:30|1070.92|1065.52|1070.2|1064.8|1071.17|1065.77|1070.13|1064.73|35
1655689840000|2022-06-20 01:50:40|1070.22|1064.82|1070.31|1064.91|1070.47|1065.07|1069.92|1064.52|32
1655689850000|2022-06-20 01:50:50|1070.54|1065.14|1070.28|1064.88|1070.63|1065.23|1070.09|1064.69|39
1655689860000|2022-06-20 01:51:00|1070.56|1065.16|1070.06|1064.66|1070.99|1065.59|1069.84|1064.44|37
1655689870000|2022-06-20 01:51:10|1070.1|1064.7|1069.94|1064.54|1070.37|1064.97|1069.94|1064.54|36
1655689880000|2022-06-20 01:51:20|1069.98|1064.58|1070.15|1064.75|1070.23|1064.83|1069.58|1064.18|37
1655689890000|2022-06-20 01:51:30|1070.14|1064.74|1071.01|1065.61|1071.01|1065.61|1070.14|1064.74|36
1655689900000|2022-06-20 01:51:40|1070.99|1065.59|1071.47|1066.07|1071.55|1066.15|1070.96|1065.56|35
1655689910000|2022-06-20 01:51:50|1071.49|1066.09|1071.12|1065.72|1071.86|1066.46|1070.89|1065.49|36
1655689920000|2022-06-20 01:52:00|1071.24|1065.84|1071.36|1065.96|1071.38|1065.98|1070.56|1065.16|39
1655689930000|2022-06-20 01:52:10|1071.28|1065.88|1071.17|1065.77|1071.69|1066.29|1070.72|1065.32|38
1655689940000|2022-06-20 01:52:20|1071.33|1065.93|1071.59|1066.19|1071.79|1066.39|1071.33|1065.93|35
1655689950000|2022-06-20 01:52:30|1071.5|1066.1|1071.39|1065.99|1071.63|1066.23|1071.09|1065.69|33
1655689960000|2022-06-20 01:52:40|1071.52|1066.12|1071.27|1065.87|1071.62|1066.22|1071.27|1065.87|35
1655689970000|2022-06-20 01:52:50|1071.12|1065.72|1069.72|1064.32|1071.23|1065.83|1069.72|1064.32|34
1655689980000|2022-06-20 01:53:00|1069.71|1064.31|1070.05|1064.65|1070.57|1065.17|1069.71|1064.31|37
1655689990000|2022-06-20 01:53:10|1070.15|1064.75|1070.42|1065.02|1070.59|1065.19|1069.95|1064.55|38
1655690000000|2022-06-20 01:53:20|1070.35|1064.95|1069.57|1064.17|1070.37|1064.97|1069.57|1064.17|31
1655690010000|2022-06-20 01:53:30|1069.49|1064.09|1068.44|1063.04|1069.54|1064.14|1068.43|1063.03|36
1655690020000|2022-06-20 01:53:40|1068.37|1062.97|1068.23|1062.83|1068.46|1063.06|1067.88|1062.48|40
1655690030000|2022-06-20 01:53:50|1068.27|1062.87|1071.68|1066.28|1071.68|1066.28|1067.7|1062.3|36
1655690040000|2022-06-20 01:54:00|1071.78|1066.38|1074.43|1069.03|1074.43|1069.03|1071.24|1065.84|38
1655690050000|2022-06-20 01:54:10|1075.04|1069.64|1074.9|1069.5|1075.27|1069.87|1074.63|1069.23|36
1655690060000|2022-06-20 01:54:20|1074.84|1069.44|1074.94|1069.54|1075.5|1070.1|1074.4|1069|38
1655690070000|2022-06-20 01:54:30|1074.96|1069.56|1075.24|1069.84|1075.55|1070.15|1073.86|1068.46|38
1655690080000|2022-06-20 01:54:40|1075.1|1069.7|1076.39|1070.99|1076.75|1071.35|1074.84|1069.44|39
1655690090000|2022-06-20 01:54:50|1076.46|1071.06|1077.66|1072.26|1078.38|1072.98|1076.46|1071.06|40
1655690100000|2022-06-20 01:55:00|1077.68|1072.28|1077.05|1071.65|1077.84|1072.44|1076.98|1071.58|38
1655690110000|2022-06-20 01:55:10|1077.14|1071.74|1077.41|1072.01|1077.44|1072.04|1077.04|1071.64|31
1655690120000|2022-06-20 01:55:20|1077.3|1071.9|1077.8|1072.4|1077.8|1072.4|1076.72|1071.32|37
1655690130000|2022-06-20 01:55:30|1077.79|1072.39|1078.76|1073.36|1078.76|1073.36|1077.46|1072.06|38
1655690140000|2022-06-20 01:55:40|1078.61|1073.21|1078.7|1073.3|1078.96|1073.56|1078.02|1072.62|37
1655690150000|2022-06-20 01:55:50|1078.8|1073.4|1078.03|1072.63|1078.92|1073.52|1077.95|1072.55|36
1655690160000|2022-06-20 01:56:00|1078.01|1072.61|1078.42|1073.02|1078.42|1073.02|1076.98|1071.58|33
1655690170000|2022-06-20 01:56:10|1078.56|1073.16|1078.59|1073.19|1079.13|1073.73|1078.37|1072.97|38
1655690180000|2022-06-20 01:56:20|1078.4|1073|1078.31|1072.91|1078.86|1073.46|1078|1072.6|36
1655690190000|2022-06-20 01:56:30|1078.33|1072.93|1077.67|1072.27|1078.35|1072.95|1077.36|1071.96|38
1655690200000|2022-06-20 01:56:40|1077.73|1072.33|1078.89|1073.49|1079.13|1073.73|1077.73|1072.33|39
1655690210000|2022-06-20 01:56:50|1078.92|1073.52|1078.32|1072.92|1079.14|1073.74|1078.23|1072.83|38
1655690220000|2022-06-20 01:57:00|1078.34|1072.94|1078.61|1073.21|1078.7|1073.3|1077.83|1072.43|35
1655690230000|2022-06-20 01:57:10|1078.64|1073.24|1078.33|1072.93|1078.7|1073.3|1077.83|1072.43|37
1655690240000|2022-06-20 01:57:20|1078.51|1073.11|1078.5|1073.1|1078.92|1073.52|1078.4|1073|36
1655690250000|2022-06-20 01:57:30|1078.57|1073.17|1078.57|1073.17|1078.75|1073.35|1078.2|1072.8|36
1655690260000|2022-06-20 01:57:40|1078.59|1073.19|1078.36|1072.96|1078.79|1073.39|1078.25|1072.85|36
1655690270000|2022-06-20 01:57:50|1078.29|1072.89|1078.03|1072.63|1078.29|1072.89|1077.33|1071.93|35
1655690280000|2022-06-20 01:58:00|1078.07|1072.67|1077.93|1072.53|1078.32|1072.92|1077.86|1072.46|37
1655690290000|2022-06-20 01:58:10|1077.97|1072.57|1077.32|1071.92|1077.98|1072.58|1077.32|1071.92|37
1655690300000|2022-06-20 01:58:20|1077.26|1071.86|1078|1072.6|1078.44|1073.04|1077.26|1071.86|37
1655690310000|2022-06-20 01:58:30|1078.04|1072.64|1077.51|1072.11|1078.34|1072.94|1077.39|1071.99|33
1655690320000|2022-06-20 01:58:40|1077.54|1072.14|1077.96|1072.56|1078.02|1072.62|1077.38|1071.98|28
1655690330000|2022-06-20 01:58:50|1077.98|1072.58|1077.39|1071.99|1078.26|1072.86|1077.39|1071.99|31
1655690340000|2022-06-20 01:59:00|1077.36|1071.96|1076.61|1071.21|1077.57|1072.17|1076.61|1071.21|25
1655690350000|2022-06-20 01:59:10|1076.6|1071.2|1077.92|1072.52|1077.92|1072.52|1076.6|1071.2|35
1655690360000|2022-06-20 01:59:20|1078.01|1072.61|1077.75|1072.35|1078.04|1072.64|1077.52|1072.12|35
1655690370000|2022-06-20 01:59:30|1077.77|1072.37|1077.72|1072.32|1077.83|1072.43|1077.32|1071.92|37
1655690380000|2022-06-20 01:59:40|1077.73|1072.33|1077.52|1072.12|1077.73|1072.33|1076.77|1071.37|35
1655690390000|2022-06-20 01:59:50|1077.59|1072.19|1076.7|1071.3|1077.72|1072.32|1076.62|1071.22|38
1655690400000|2022-06-20 02:00:00|1076.65|1071.25|1076.39|1070.99|1077.02|1071.62|1076.19|1070.79|36
1655690410000|2022-06-20 02:00:10|1076.36|1070.96|1076.97|1071.57|1077.11|1071.71|1075.93|1070.53|37
1655690420000|2022-06-20 02:00:20|1076.99|1071.59|1077.95|1072.55|1078.05|1072.65|1076.99|1071.59|37
1655690430000|2022-06-20 02:00:30|1077.97|1072.57|1078.31|1072.91|1078.43|1073.03|1077.7|1072.3|32
1655690440000|2022-06-20 02:00:40|1078.32|1072.92|1079.85|1074.45|1079.88|1074.48|1078.32|1072.92|36
1655690450000|2022-06-20 02:00:50|1079.88|1074.48|1080.67|1075.27|1080.71|1075.31|1079.77|1074.37|27
1655690460000|2022-06-20 02:01:00|1080.71|1075.31|1081.72|1076.32|1081.72|1076.32|1080.63|1075.23|30
1655690470000|2022-06-20 02:01:10|1081.76|1076.36|1083.13|1077.73|1083.23|1077.83|1081.76|1076.36|33
1655690480000|2022-06-20 02:01:20|1083.01|1077.61|1084.48|1079.08|1084.75|1079.35|1082.87|1077.47|38
1655690490000|2022-06-20 02:01:30|1084.5|1079.1|1083.32|1077.92|1084.78|1079.38|1083.21|1077.81|36
1655690500000|2022-06-20 02:01:40|1083.33|1077.93|1082.44|1077.04|1083.33|1077.93|1081.98|1076.58|38
1655690510000|2022-06-20 02:01:50|1082.73|1077.33|1083.15|1077.75|1083.24|1077.84|1082.68|1077.28|36
1655690520000|2022-06-20 02:02:00|1083.08|1077.68|1081.24|1075.84|1083.08|1077.68|1081.24|1075.84|39
1655690530000|2022-06-20 02:02:10|1081.17|1075.77|1080.81|1075.41|1081.38|1075.98|1080.79|1075.39|38
1655690540000|2022-06-20 02:02:20|1080.8|1075.4|1081.02|1075.62|1081.31|1075.91|1080.43|1075.03|38
1655690550000|2022-06-20 02:02:30|1080.97|1075.57|1080.08|1074.68|1080.97|1075.57|1080.01|1074.61|33
1655690560000|2022-06-20 02:02:40|1080.13|1074.73|1080.53|1075.13|1080.56|1075.16|1079.48|1074.08|35
1655690570000|2022-06-20 02:02:50|1080.29|1074.89|1080.5|1075.1|1081.1|1075.7|1080.15|1074.75|37
1655690580000|2022-06-20 02:03:00|1080.51|1075.11|1080.38|1074.98|1080.62|1075.22|1080.2|1074.8|33
1655690590000|2022-06-20 02:03:10|1080.29|1074.89|1081.17|1075.77|1081.31|1075.91|1080.28|1074.88|38
1655690600000|2022-06-20 02:03:20|1081.19|1075.79|1080.11|1074.71|1081.22|1075.82|1080.11|1074.71|37
1655690610000|2022-06-20 02:03:30|1080.04|1074.64|1079.73|1074.33|1080.41|1075.01|1079.59|1074.19|38
1655690620000|2022-06-20 02:03:40|1079.83|1074.43|1080.62|1075.22|1081.21|1075.81|1079.83|1074.43|38
1655690630000|2022-06-20 02:03:50|1080.6|1075.2|1081.94|1076.54|1081.94|1076.54|1080.6|1075.2|38
1655690640000|2022-06-20 02:04:00|1081.99|1076.59|1082.93|1077.53|1083.15|1077.75|1081.76|1076.36|38
1655690650000|2022-06-20 02:04:10|1082.97|1077.57|1083.07|1077.67|1083.67|1078.27|1082.96|1077.56|33
1655690660000|2022-06-20 02:04:20|1083.08|1077.68|1082.69|1077.29|1083.12|1077.72|1082.33|1076.93|37
1655690670000|2022-06-20 02:04:30|1082.4|1077|1081.86|1076.46|1082.6|1077.2|1081.74|1076.34|36
1655690680000|2022-06-20 02:04:40|1081.89|1076.49|1081.85|1076.45|1082|1076.6|1081.72|1076.32|35
1655690690000|2022-06-20 02:04:50|1081.75|1076.35|1081.55|1076.15|1081.95|1076.55|1081.44|1076.04|35
1655690700000|2022-06-20 02:05:00|1081.56|1076.16|1081.95|1076.55|1082.25|1076.85|1081.51|1076.11|33
1655690710000|2022-06-20 02:05:10|1081.94|1076.54|1081.57|1076.17|1081.94|1076.54|1081.34|1075.94|39
1655690720000|2022-06-20 02:05:20|1081.6|1076.2|1082.64|1077.24|1082.85|1077.45|1081.48|1076.08|34
1655690730000|2022-06-20 02:05:30|1082.69|1077.29|1082.85|1077.45|1083.01|1077.61|1082.23|1076.83|38
1655690740000|2022-06-20 02:05:40|1082.8|1077.4|1083.07|1077.67|1083.2|1077.8|1082.57|1077.17|33
1655690750000|2022-06-20 02:05:50|1083.22|1077.82|1083.88|1078.48|1083.88|1078.48|1083.15|1077.75|33
1655690760000|2022-06-20 02:06:00|1084.11|1078.71|1084.96|1079.56|1084.96|1079.56|1083.92|1078.52|38
1655690770000|2022-06-20 02:06:10|1084.93|1079.53|1086.28|1080.88|1086.28|1080.88|1084.74|1079.34|40
1655690780000|2022-06-20 02:06:20|1086.34|1080.94|1089.1|1083.7|1089.24|1083.84|1086.34|1080.94|40
1655690790000|2022-06-20 02:06:30|1089.09|1083.69|1091.26|1085.86|1091.92|1086.52|1088.91|1083.51|38
1655690800000|2022-06-20 02:06:40|1091.2|1085.8|1090.75|1085.35|1091.2|1085.8|1089.61|1084.21|38
1655690810000|2022-06-20 02:06:50|1090.62|1085.22|1094.24|1088.84|1094.39|1088.99|1090.62|1085.22|38
1655690820000|2022-06-20 02:07:00|1094.18|1088.78|1091.41|1086.01|1094.18|1088.78|1091.41|1086.01|40
1655690830000|2022-06-20 02:07:10|1091.65|1086.25|1090.89|1085.49|1091.96|1086.56|1090.88|1085.48|40
1655690840000|2022-06-20 02:07:20|1090.98|1085.58|1092.64|1087.24|1093.31|1087.91|1090.97|1085.57|39
1655690850000|2022-06-20 02:07:30|1092.52|1087.12|1091.12|1085.72|1092.92|1087.52|1090.82|1085.42|38
1655690860000|2022-06-20 02:07:40|1091.16|1085.76|1091.45|1086.05|1091.71|1086.31|1090.81|1085.41|39
1655690870000|2022-06-20 02:07:50|1091.3|1085.9|1091.24|1085.84|1091.99|1086.59|1091.17|1085.77|37
1655690880000|2022-06-20 02:08:00|1091.32|1085.92|1091.88|1086.48|1091.88|1086.48|1091.04|1085.64|37
1655690890000|2022-06-20 02:08:10|1091.89|1086.49|1089.14|1083.74|1091.89|1086.49|1089.14|1083.74|38
1655690900000|2022-06-20 02:08:20|1089.01|1083.61|1088.68|1083.28|1089.01|1083.61|1088.06|1082.66|36
1655690910000|2022-06-20 02:08:30|1088.62|1083.22|1087.84|1082.44|1088.62|1083.22|1087.4|1082|36
1655690920000|2022-06-20 02:08:40|1087.89|1082.49|1089.36|1083.96|1089.37|1083.97|1087.83|1082.43|39
1655690930000|2022-06-20 02:08:50|1089.24|1083.84|1088.32|1082.92|1089.34|1083.94|1088.31|1082.91|37
1655690940000|2022-06-20 02:09:00|1088.27|1082.87|1087.87|1082.47|1088.56|1083.16|1087.76|1082.36|36
1655690950000|2022-06-20 02:09:10|1087.85|1082.45|1089.13|1083.73|1089.15|1083.75|1087.61|1082.21|35
1655690960000|2022-06-20 02:09:20|1088.96|1083.56|1088.09|1082.69|1089|1083.6|1087.48|1082.08|38
1655690970000|2022-06-20 02:09:30|1088.21|1082.81|1088.75|1083.35|1088.78|1083.38|1088.15|1082.75|36
1655690980000|2022-06-20 02:09:40|1088.64|1083.24|1090.07|1084.67|1090.07|1084.67|1088.64|1083.24|37
1655690990000|2022-06-20 02:09:50|1090.02|1084.62|1091.81|1086.41|1091.86|1086.46|1090.02|1084.62|37
1655691000000|2022-06-20 02:10:00|1091.74|1086.34|1089.48|1084.08|1092.1|1086.7|1089.3|1083.9|37
1655691010000|2022-06-20 02:10:10|1089.69|1084.29|1091.06|1085.66|1091.45|1086.05|1089.56|1084.16|36
1655691020000|2022-06-20 02:10:20|1091.07|1085.67|1089.38|1083.98|1091.07|1085.67|1089.38|1083.98|37
1655691030000|2022-06-20 02:10:30|1089.37|1083.97|1088.02|1082.62|1089.37|1083.97|1087.96|1082.56|38
1655691040000|2022-06-20 02:10:40|1087.87|1082.47|1087.96|1082.56|1088.38|1082.98|1087.66|1082.26|38
1655691050000|2022-06-20 02:10:50|1088.08|1082.68|1088.01|1082.61|1088.29|1082.89|1087.86|1082.46|37
1655691060000|2022-06-20 02:11:00|1087.99|1082.59|1088.48|1083.08|1088.48|1083.08|1087.71|1082.31|37
1655691070000|2022-06-20 02:11:10|1088.56|1083.16|1087.21|1081.81|1088.56|1083.16|1087.21|1081.81|34
1655691080000|2022-06-20 02:11:20|1087.03|1081.63|1086.78|1081.38|1087.5|1082.1|1086.78|1081.38|33
1655691090000|2022-06-20 02:11:30|1086.65|1081.25|1086.6|1081.2|1086.98|1081.58|1086.39|1080.99|31
1655691100000|2022-06-20 02:11:40|1086.5|1081.1|1086.49|1081.09|1086.84|1081.44|1086.45|1081.05|34
1655691110000|2022-06-20 02:11:50|1086.72|1081.32|1086.83|1081.43|1087.27|1081.87|1086.72|1081.32|34
1655691120000|2022-06-20 02:12:00|1087.06|1081.66|1087.82|1082.42|1087.84|1082.44|1086.97|1081.57|37
1655691130000|2022-06-20 02:12:10|1087.51|1082.11|1087.25|1081.85|1088.28|1082.88|1087.24|1081.84|35
1655691140000|2022-06-20 02:12:20|1087.3|1081.9|1087.01|1081.61|1087.3|1081.9|1086.59|1081.19|36
1655691150000|2022-06-20 02:12:30|1087.12|1081.72|1086.25|1080.85|1087.16|1081.76|1086.08|1080.68|35
1655691160000|2022-06-20 02:12:40|1086.29|1080.89|1086.37|1080.97|1086.7|1081.3|1086.28|1080.88|30
1655691170000|2022-06-20 02:12:50|1086.38|1080.98|1086.21|1080.81|1086.46|1081.06|1085.71|1080.31|39
1655691180000|2022-06-20 02:13:00|1086.23|1080.83|1085.34|1079.94|1086.23|1080.83|1085.33|1079.93|34
1655691190000|2022-06-20 02:13:10|1085.33|1079.93|1085.32|1079.92|1085.52|1080.12|1085.11|1079.71|37
1655691200000|2022-06-20 02:13:20|1085.27|1079.87|1085.81|1080.41|1086.13|1080.73|1085.26|1079.86|36
1655691210000|2022-06-20 02:13:30|1085.86|1080.46|1085.06|1079.66|1085.86|1080.46|1085.06|1079.66|32
1655691220000|2022-06-20 02:13:40|1085.15|1079.75|1085.5|1080.1|1085.62|1080.22|1085.04|1079.64|34
1655691230000|2022-06-20 02:13:50|1085.51|1080.11|1085.45|1080.05|1085.52|1080.12|1085.03|1079.63|33
1655691240000|2022-06-20 02:14:00|1085.34|1079.94|1085.15|1079.75|1085.45|1080.05|1084.79|1079.39|31
1655691250000|2022-06-20 02:14:10|1085.1|1079.7|1084.89|1079.49|1085.23|1079.83|1084.82|1079.42|24
1655691260000|2022-06-20 02:14:20|1084.86|1079.46|1084.83|1079.43|1084.98|1079.58|1084.7|1079.3|38
1655691270000|2022-06-20 02:14:30|1084.85|1079.45|1085.37|1079.97|1085.44|1080.04|1084.73|1079.33|35
1655691280000|2022-06-20 02:14:40|1085.48|1080.08|1085.02|1079.62|1085.52|1080.12|1084.97|1079.57|31
1655691290000|2022-06-20 02:14:50|1085.1|1079.7|1084.95|1079.55|1085.13|1079.73|1084.56|1079.16|37
1655691300000|2022-06-20 02:15:00|1084.94|1079.54|1084.02|1078.62|1085.6|1080.2|1084.02|1078.62|37
1655691310000|2022-06-20 02:15:10|1084.05|1078.65|1082.81|1077.41|1084.12|1078.72|1082.78|1077.38|32
1655691320000|2022-06-20 02:15:20|1082.79|1077.39|1082.44|1077.04|1082.87|1077.47|1082.31|1076.91|35
1655691330000|2022-06-20 02:15:30|1082.72|1077.32|1082.7|1077.3|1082.88|1077.48|1082.37|1076.97|35
1655691340000|2022-06-20 02:15:40|1082.68|1077.28|1081.1|1075.7|1082.85|1077.45|1080.79|1075.39|38
1655691350000|2022-06-20 02:15:50|1081.11|1075.71|1080.85|1075.45|1081.44|1076.04|1080.68|1075.28|35
1655691360000|2022-06-20 02:16:00|1080.78|1075.38|1080.65|1075.25|1081.19|1075.79|1080.41|1075.01|37
1655691370000|2022-06-20 02:16:10|1080.67|1075.27|1080.39|1074.99|1080.69|1075.29|1079.8|1074.4|38
1655691380000|2022-06-20 02:16:20|1080.46|1075.06|1081.11|1075.71|1081.51|1076.11|1080.46|1075.06|35
1655691390000|2022-06-20 02:16:30|1081.05|1075.65|1080.23|1074.83|1081.19|1075.79|1079.48|1074.08|38
1655691400000|2022-06-20 02:16:40|1080.25|1074.85|1080.23|1074.83|1080.5|1075.1|1080.09|1074.69|36
1655691410000|2022-06-20 02:16:50|1080.36|1074.96|1080.19|1074.79|1080.41|1075.01|1079.88|1074.48|37
1655691420000|2022-06-20 02:17:00|1080.21|1074.81|1079.9|1074.5|1080.75|1075.35|1079.81|1074.41|33
1655691430000|2022-06-20 02:17:10|1079.93|1074.53|1079.18|1073.78|1080.08|1074.68|1078.73|1073.33|34
1655691440000|2022-06-20 02:17:20|1079.15|1073.75|1078.98|1073.58|1079.64|1074.24|1078.58|1073.18|31
1655691450000|2022-06-20 02:17:30|1079.02|1073.62|1078.19|1072.79|1079.69|1074.29|1078.19|1072.79|36
1655691460000|2022-06-20 02:17:40|1078.29|1072.89|1078.45|1073.05|1078.51|1073.11|1077.58|1072.18|37
1655691470000|2022-06-20 02:17:50|1078.28|1072.88|1077.44|1072.04|1078.43|1073.03|1077.31|1071.91|37
1655691480000|2022-06-20 02:18:00|1077.46|1072.06|1077.87|1072.47|1078.08|1072.68|1077.37|1071.97|32
1655691490000|2022-06-20 02:18:10|1077.65|1072.25|1077.88|1072.48|1078.37|1072.97|1077.65|1072.25|36
1655691500000|2022-06-20 02:18:20|1077.89|1072.49|1078.3|1072.9|1078.37|1072.97|1077.76|1072.36|33
1655691510000|2022-06-20 02:18:30|1078.25|1072.85|1078.51|1073.11|1078.76|1073.36|1078.18|1072.78|34
1655691520000|2022-06-20 02:18:40|1078.49|1073.09|1078.75|1073.35|1078.83|1073.43|1078.49|1073.09|30
1655691530000|2022-06-20 02:18:50|1078.76|1073.36|1078.6|1073.2|1078.81|1073.41|1078.06|1072.66|35
1655691540000|2022-06-20 02:19:00|1078.7|1073.3|1078.06|1072.66|1079.22|1073.82|1078.06|1072.66|37
1655691550000|2022-06-20 02:19:10|1077.81|1072.41|1077.74|1072.34|1077.91|1072.51|1077.49|1072.09|35
1655691560000|2022-06-20 02:19:20|1077.72|1072.32|1078.09|1072.69|1078.24|1072.84|1077.72|1072.32|37
1655691570000|2022-06-20 02:19:30|1078.1|1072.7|1077.37|1071.97|1078.44|1073.04|1077.37|1071.97|39
1655691580000|2022-06-20 02:19:40|1077.51|1072.11|1077.25|1071.85|1077.83|1072.43|1077.11|1071.71|36
1655691590000|2022-06-20 02:19:50|1077.32|1071.92|1078.17|1072.77|1078.17|1072.77|1077.21|1071.81|38
1655691600000|2022-06-20 02:20:00|1078.23|1072.83|1077.92|1072.52|1078.6|1073.2|1077.92|1072.52|36
1655691610000|2022-06-20 02:20:10|1077.96|1072.56|1078.91|1073.51|1078.91|1073.51|1077.89|1072.49|39
1655691620000|2022-06-20 02:20:20|1078.96|1073.56|1079.18|1073.78|1079.18|1073.78|1078.67|1073.27|34
1655691630000|2022-06-20 02:20:30|1079.4|1074|1079.35|1073.95|1079.99|1074.59|1079.3|1073.9|31
1655691640000|2022-06-20 02:20:40|1079.57|1074.17|1078.7|1073.3|1079.57|1074.17|1078.65|1073.25|39
1655691650000|2022-06-20 02:20:50|1078.9|1073.5|1079.12|1073.72|1079.63|1074.23|1078.9|1073.5|33
1655691660000|2022-06-20 02:21:00|1079.06|1073.66|1079.06|1073.66|1079.12|1073.72|1078.6|1073.2|38
1655691670000|2022-06-20 02:21:10|1079.23|1073.83|1080.21|1074.81|1080.21|1074.81|1079.11|1073.71|38
1655691680000|2022-06-20 02:21:20|1080.24|1074.84|1080.41|1075.01|1080.5|1075.1|1080.03|1074.63|37
1655691690000|2022-06-20 02:21:30|1080.43|1075.03|1080.54|1075.14|1080.88|1075.48|1080.43|1075.03|36
1655691700000|2022-06-20 02:21:40|1080.5|1075.1|1079.83|1074.43|1080.63|1075.23|1079.83|1074.43|38
1655691710000|2022-06-20 02:21:50|1079.74|1074.34|1080.11|1074.71|1080.17|1074.77|1079.47|1074.07|38
1655691720000|2022-06-20 02:22:00|1080.12|1074.72|1079.89|1074.49|1080.4|1075|1079.76|1074.36|33
1655691730000|2022-06-20 02:22:10|1079.92|1074.52|1080.77|1075.37|1080.77|1075.37|1079.92|1074.52|35
1655691740000|2022-06-20 02:22:20|1080.65|1075.25|1080.32|1074.92|1081.1|1075.7|1080.1|1074.7|37
1655691750000|2022-06-20 02:22:30|1080.3|1074.9|1079.75|1074.35|1080.33|1074.93|1079.23|1073.83|37
1655691760000|2022-06-20 02:22:40|1079.63|1074.23|1078.91|1073.51|1079.72|1074.32|1078.66|1073.26|35
1655691770000|2022-06-20 02:22:50|1078.73|1073.33|1079.03|1073.63|1079.16|1073.76|1078.7|1073.3|22
1655691780000|2022-06-20 02:23:00|1078.85|1073.45|1079.73|1074.33|1080.01|1074.61|1078.57|1073.17|31
1655691790000|2022-06-20 02:23:10|1079.69|1074.29|1079.23|1073.83|1079.69|1074.29|1078.53|1073.13|33
1655691800000|2022-06-20 02:23:20|1079.2|1073.8|1079.43|1074.03|1079.74|1074.34|1079.18|1073.78|34
1655691810000|2022-06-20 02:23:30|1079.23|1073.83|1079.95|1074.55|1080|1074.6|1079.23|1073.83|28
1655691820000|2022-06-20 02:23:40|1079.96|1074.56|1080.23|1074.83|1080.24|1074.84|1079.93|1074.53|35
1655691830000|2022-06-20 02:23:50|1080.22|1074.82|1079.85|1074.45|1080.22|1074.82|1079.37|1073.97|36
1655691840000|2022-06-20 02:24:00|1079.91|1074.51|1079.56|1074.16|1079.98|1074.58|1079.43|1074.03|36
1655691850000|2022-06-20 02:24:10|1079.55|1074.15|1079.68|1074.28|1079.95|1074.55|1079.29|1073.89|32
1655691860000|2022-06-20 02:24:20|1079.61|1074.21|1080.08|1074.68|1080.1|1074.7|1079.52|1074.12|34
1655691870000|2022-06-20 02:24:30|1080.05|1074.65|1080|1074.6|1080.45|1075.05|1079.78|1074.38|34
1655691880000|2022-06-20 02:24:40|1079.89|1074.49|1078.93|1073.53|1079.91|1074.51|1078.92|1073.52|33
1655691890000|2022-06-20 02:24:50|1078.88|1073.48|1076.19|1070.79|1079.03|1073.63|1075.82|1070.42|38
1655691900000|2022-06-20 02:25:00|1076.36|1070.96|1076.05|1070.65|1076.36|1070.96|1074.71|1069.31|40
1655691910000|2022-06-20 02:25:10|1076.03|1070.63|1077.23|1071.83|1077.27|1071.87|1076.03|1070.63|38
1655691920000|2022-06-20 02:25:20|1077.5|1072.1|1078.19|1072.79|1078.33|1072.93|1077.03|1071.63|36
1655691930000|2022-06-20 02:25:30|1078.18|1072.78|1077.8|1072.4|1078.23|1072.83|1077.71|1072.31|40
1655691940000|2022-06-20 02:25:40|1077.81|1072.41|1076.45|1071.05|1078.6|1073.2|1076.45|1071.05|38
1655691950000|2022-06-20 02:25:50|1076.36|1070.96|1073.62|1068.22|1076.36|1070.96|1073.62|1068.22|39
1655691960000|2022-06-20 02:26:00|1073.55|1068.15|1074.18|1068.78|1074.23|1068.83|1072.89|1067.49|37
1655691970000|2022-06-20 02:26:10|1074.26|1068.86|1071.63|1066.23|1074.36|1068.96|1071.63|1066.23|38
1655691980000|2022-06-20 02:26:20|1071.84|1066.44|1070.99|1065.59|1071.84|1066.44|1070.08|1064.68|37
1655691990000|2022-06-20 02:26:30|1070.72|1065.32|1070.3|1064.9|1070.83|1065.43|1069.96|1064.56|39
1655692000000|2022-06-20 02:26:40|1070.42|1065.02|1071.2|1065.8|1071.56|1066.16|1070.3|1064.9|38
1655692010000|2022-06-20 02:26:50|1071.21|1065.81|1070.85|1065.45|1071.39|1065.99|1070.43|1065.03|37
1655692020000|2022-06-20 02:27:00|1070.77|1065.37|1070.22|1064.82|1071.09|1065.69|1070.1|1064.7|36
1655692030000|2022-06-20 02:27:10|1070.23|1064.83|1069.93|1064.53|1070.64|1065.24|1069.93|1064.53|38
1655692040000|2022-06-20 02:27:20|1070.1|1064.7|1068.02|1062.62|1070.1|1064.7|1068.02|1062.62|40
1655692050000|2022-06-20 02:27:30|1067.93|1062.53|1067.04|1061.64|1067.93|1062.53|1066.82|1061.42|38
1655692060000|2022-06-20 02:27:40|1067.07|1061.67|1065.74|1060.34|1067.19|1061.79|1065.74|1060.34|39
1655692070000|2022-06-20 02:27:50|1065.32|1059.92|1065.74|1060.34|1066.22|1060.82|1064.76|1059.36|39
1655692080000|2022-06-20 02:28:00|1065.85|1060.45|1066.43|1061.03|1066.64|1061.24|1065.78|1060.38|37
1655692090000|2022-06-20 02:28:10|1066.41|1061.01|1065.9|1060.5|1066.43|1061.03|1065.7|1060.3|37
1655692100000|2022-06-20 02:28:20|1065.71|1060.31|1065.27|1059.87|1065.86|1060.46|1065.11|1059.71|38
1655692110000|2022-06-20 02:28:30|1065.2|1059.8|1064.66|1059.26|1065.2|1059.8|1063.91|1058.51|39
1655692120000|2022-06-20 02:28:40|1064.73|1059.33|1062.81|1057.41|1065.01|1059.61|1062.64|1057.24|40
1655692130000|2022-06-20 02:28:50|1062.71|1057.31|1060.46|1055.06|1063.33|1057.93|1060.46|1055.06|39
1655692140000|2022-06-20 02:29:00|1060.62|1055.22|1062.19|1056.79|1062.32|1056.92|1060|1054.6|40
1655692150000|2022-06-20 02:29:10|1062.24|1056.84|1062.36|1056.96|1062.55|1057.15|1061.75|1056.35|40
1655692160000|2022-06-20 02:29:20|1062.32|1056.92|1063.14|1057.74|1063.15|1057.75|1062.29|1056.89|39
1655692170000|2022-06-20 02:29:30|1063.17|1057.77|1062.21|1056.81|1063.17|1057.77|1061.63|1056.23|37
1655692180000|2022-06-20 02:29:40|1062.19|1056.79|1059.38|1053.98|1062.19|1056.79|1059.34|1053.94|39
1655692190000|2022-06-20 02:29:50|1059.42|1054.02|1058.33|1052.93|1059.42|1054.02|1056.91|1051.51|37
1655692200000|2022-06-20 02:30:00|1058.3|1052.9|1058.83|1053.43|1060.27|1054.87|1058.3|1052.9|39
1655692210000|2022-06-20 02:30:10|1058.93|1053.53|1056.54|1051.14|1058.93|1053.53|1056.4|1051|38
1655692220000|2022-06-20 02:30:20|1056.49|1051.09|1054.86|1049.46|1056.8|1051.4|1054.57|1049.17|38
1655692230000|2022-06-20 02:30:30|1054.87|1049.47|1055.61|1050.21|1055.61|1050.21|1054.38|1048.98|39
1655692240000|2022-06-20 02:30:40|1055.66|1050.26|1055.82|1050.42|1056.82|1051.42|1055.49|1050.09|36
1655692250000|2022-06-20 02:30:50|1055.64|1050.24|1058.26|1052.86|1058.35|1052.95|1055.64|1050.24|38
1655692260000|2022-06-20 02:31:00|1058.35|1052.95|1061.65|1056.25|1061.72|1056.32|1058.35|1052.95|38
1655692270000|2022-06-20 02:31:10|1061.73|1056.33|1062.77|1057.37|1062.85|1057.45|1061.62|1056.22|38
1655692280000|2022-06-20 02:31:20|1063.02|1057.62|1063.46|1058.06|1064.22|1058.82|1062.39|1056.99|38
1655692290000|2022-06-20 02:31:30|1063.65|1058.25|1065.22|1059.82|1065.5|1060.1|1063.21|1057.81|37
1655692300000|2022-06-20 02:31:40|1065.02|1059.62|1064.14|1058.74|1065.27|1059.87|1063.85|1058.45|36
1655692310000|2022-06-20 02:31:50|1063.94|1058.54|1063.73|1058.33|1064.55|1059.15|1063.64|1058.24|37
1655692320000|2022-06-20 02:32:00|1063.63|1058.23|1064.57|1059.17|1064.57|1059.17|1063.34|1057.94|38
1655692330000|2022-06-20 02:32:10|1064.54|1059.14|1065.87|1060.47|1065.87|1060.47|1064.27|1058.87|38
1655692340000|2022-06-20 02:32:20|1065.86|1060.46|1064.87|1059.47|1065.93|1060.53|1064.13|1058.73|39
1655692350000|2022-06-20 02:32:30|1065.02|1059.62|1065.19|1059.79|1065.27|1059.87|1064.5|1059.1|38
1655692360000|2022-06-20 02:32:40|1065.15|1059.75|1064.45|1059.05|1065.28|1059.88|1064.4|1059|36
1655692370000|2022-06-20 02:32:50|1064.75|1059.35|1064.11|1058.71|1064.75|1059.35|1064.05|1058.65|37
1655692380000|2022-06-20 02:33:00|1064.1|1058.7|1062.11|1056.71|1064.66|1059.26|1061.98|1056.58|37
1655692390000|2022-06-20 02:33:10|1062.07|1056.67|1060.93|1055.53|1062.28|1056.88|1060.93|1055.53|40
1655692400000|2022-06-20 02:33:20|1061.1|1055.7|1061.52|1056.12|1061.86|1056.46|1060.9|1055.5|37
1655692410000|2022-06-20 02:33:30|1061.5|1056.1|1062|1056.6|1062.64|1057.24|1061.5|1056.1|39
1655692420000|2022-06-20 02:33:40|1061.98|1056.58|1064.1|1058.7|1064.29|1058.89|1061.97|1056.57|37
1655692430000|2022-06-20 02:33:50|1064.13|1058.73|1065.15|1059.75|1065.24|1059.84|1064.13|1058.73|38
1655692440000|2022-06-20 02:34:00|1065.11|1059.71|1065.03|1059.63|1065.46|1060.06|1064.77|1059.37|35
1655692450000|2022-06-20 02:34:10|1065.07|1059.67|1064.03|1058.63|1065.07|1059.67|1063.75|1058.35|36
1655692460000|2022-06-20 02:34:20|1063.68|1058.28|1063.47|1058.07|1063.86|1058.46|1062.59|1057.19|38
1655692470000|2022-06-20 02:34:30|1063.64|1058.24|1063.94|1058.54|1063.97|1058.57|1063.1|1057.7|36
1655692480000|2022-06-20 02:34:40|1063.9|1058.5|1064.34|1058.94|1064.54|1059.14|1063.88|1058.48|35
1655692490000|2022-06-20 02:34:50|1064.37|1058.97|1064.79|1059.39|1064.99|1059.59|1063.83|1058.43|38
1655692500000|2022-06-20 02:35:00|1064.75|1059.35|1064.92|1059.52|1064.92|1059.52|1063.48|1058.08|38
1655692510000|2022-06-20 02:35:10|1065.01|1059.61|1064.87|1059.47|1065.36|1059.96|1064.67|1059.27|39
1655692520000|2022-06-20 02:35:20|1064.92|1059.52|1063.79|1058.39|1064.97|1059.57|1063.79|1058.39|38
1655692530000|2022-06-20 02:35:30|1063.68|1058.28|1063.21|1057.81|1064.11|1058.71|1062.92|1057.52|35
1655692540000|2022-06-20 02:35:40|1063.08|1057.68|1064.14|1058.74|1064.14|1058.74|1062.73|1057.33|38
1655692550000|2022-06-20 02:35:50|1064.32|1058.92|1065.07|1059.67|1065.09|1059.69|1064.32|1058.92|33
1655692560000|2022-06-20 02:36:00|1065.17|1059.77|1066.06|1060.66|1066.35|1060.95|1064.83|1059.43|38
1655692570000|2022-06-20 02:36:10|1066.02|1060.62|1066.08|1060.68|1066.16|1060.76|1065.76|1060.36|38
1655692580000|2022-06-20 02:36:20|1065.87|1060.47|1063.99|1058.59|1065.87|1060.47|1063.86|1058.46|38
1655692590000|2022-06-20 02:36:30|1064.06|1058.66|1063.45|1058.05|1064.4|1059|1063.15|1057.75|36
1655692600000|2022-06-20 02:36:40|1063.41|1058.01|1063.63|1058.23|1064.47|1059.07|1063.35|1057.95|38
1655692610000|2022-06-20 02:36:50|1063.64|1058.24|1064.01|1058.61|1064.17|1058.77|1063.58|1058.18|37
1655692620000|2022-06-20 02:37:00|1063.99|1058.59|1063.72|1058.32|1064.18|1058.78|1063.58|1058.18|35
1655692630000|2022-06-20 02:37:10|1063.51|1058.11|1063.34|1057.94|1063.51|1058.11|1062.36|1056.96|36
1655692640000|2022-06-20 02:37:20|1063.4|1058|1063.21|1057.81|1064.12|1058.72|1063.02|1057.62|36
1655692650000|2022-06-20 02:37:30|1063.1|1057.7|1063.79|1058.39|1064.03|1058.63|1063.09|1057.69|37
1655692660000|2022-06-20 02:37:40|1063.8|1058.4|1064.31|1058.91|1064.31|1058.91|1063.73|1058.33|33
1655692670000|2022-06-20 02:37:50|1064.45|1059.05|1065.54|1060.14|1065.63|1060.23|1064.3|1058.9|37
1655692680000|2022-06-20 02:38:00|1065.76|1060.36|1066.19|1060.79|1066.36|1060.96|1065.76|1060.36|39
1655692690000|2022-06-20 02:38:10|1066.14|1060.74|1066.43|1061.03|1066.66|1061.26|1066.04|1060.64|37
1655692700000|2022-06-20 02:38:20|1066.35|1060.95|1067.17|1061.77|1067.38|1061.98|1066.35|1060.95|36
1655692710000|2022-06-20 02:38:30|1067.25|1061.85|1065.9|1060.5|1067.33|1061.93|1065.88|1060.48|40
1655692720000|2022-06-20 02:38:40|1065.87|1060.47|1064.47|1059.07|1065.87|1060.47|1064.12|1058.72|36
1655692730000|2022-06-20 02:38:50|1064.37|1058.97|1065.48|1060.08|1065.78|1060.38|1064.25|1058.85|36
1655692740000|2022-06-20 02:39:00|1065.53|1060.13|1065.15|1059.75|1065.53|1060.13|1064.33|1058.93|40
1655692750000|2022-06-20 02:39:10|1065.18|1059.78|1066.15|1060.75|1066.15|1060.75|1065.18|1059.78|38
1655692760000|2022-06-20 02:39:20|1066.19|1060.79|1065.71|1060.31|1066.4|1061|1065.56|1060.16|36
1655692770000|2022-06-20 02:39:30|1065.89|1060.49|1065.54|1060.14|1066.13|1060.73|1065.45|1060.05|33
1655692780000|2022-06-20 02:39:40|1065.55|1060.15|1065.25|1059.85|1065.55|1060.15|1065.1|1059.7|33
1655692790000|2022-06-20 02:39:50|1065.37|1059.97|1066.5|1061.1|1066.62|1061.22|1065.21|1059.81|36
1655692800000|2022-06-20 02:40:00|1066.35|1060.95|1067.15|1061.75|1067.15|1061.75|1065.94|1060.54|36
1655692810000|2022-06-20 02:40:10|1067.14|1061.74|1067.17|1061.77|1067.83|1062.43|1067.08|1061.68|38
1655692820000|2022-06-20 02:40:20|1067.28|1061.88|1066.94|1061.54|1067.58|1062.18|1066.92|1061.52|35
1655692830000|2022-06-20 02:40:30|1066.95|1061.55|1067.01|1061.61|1067.18|1061.78|1066.82|1061.42|31
1655692840000|2022-06-20 02:40:40|1067.04|1061.64|1067.23|1061.83|1067.38|1061.98|1066.95|1061.55|34
1655692850000|2022-06-20 02:40:50|1067.17|1061.77|1067.49|1062.09|1067.53|1062.13|1067.04|1061.64|35
1655692860000|2022-06-20 02:41:00|1067.41|1062.01|1067.43|1062.03|1067.63|1062.23|1067.07|1061.67|37
1655692870000|2022-06-20 02:41:10|1067.56|1062.16|1067.53|1062.13|1067.76|1062.36|1066.81|1061.41|36
1655692880000|2022-06-20 02:41:20|1067.6|1062.2|1067.71|1062.31|1067.91|1062.51|1067.58|1062.18|35
1655692890000|2022-06-20 02:41:30|1067.72|1062.32|1067.81|1062.41|1068.08|1062.68|1067.59|1062.19|36
1655692900000|2022-06-20 02:41:40|1067.89|1062.49|1068.58|1063.18|1068.58|1063.18|1067.57|1062.17|37
1655692910000|2022-06-20 02:41:50|1068.34|1062.94|1068.51|1063.11|1068.69|1063.29|1068.31|1062.91|36
1655692920000|2022-06-20 02:42:00|1068.31|1062.91|1068.75|1063.35|1068.97|1063.57|1068.29|1062.89|39
1655692930000|2022-06-20 02:42:10|1068.68|1063.28|1067.78|1062.38|1068.75|1063.35|1067.78|1062.38|38
1655692940000|2022-06-20 02:42:20|1067.75|1062.35|1068.11|1062.71|1068.11|1062.71|1067.54|1062.14|38
1655692950000|2022-06-20 02:42:30|1068.13|1062.73|1069.31|1063.91|1069.46|1064.06|1068.13|1062.73|39
1655692960000|2022-06-20 02:42:40|1069.2|1063.8|1069.7|1064.3|1069.98|1064.58|1069.2|1063.8|37
1655692970000|2022-06-20 02:42:50|1069.72|1064.32|1069.43|1064.03|1070.38|1064.98|1068.99|1063.59|39
1655692980000|2022-06-20 02:43:00|1069.5|1064.1|1068.52|1063.12|1069.53|1064.13|1068.16|1062.76|38
1655692990000|2022-06-20 02:43:10|1068.62|1063.22|1068.77|1063.37|1068.8|1063.4|1068.02|1062.62|35
1655693000000|2022-06-20 02:43:20|1068.69|1063.29|1068.54|1063.14|1068.81|1063.41|1068.22|1062.82|39
1655693010000|2022-06-20 02:43:30|1068.61|1063.21|1069.24|1063.84|1069.3|1063.9|1068.36|1062.96|38
1655693020000|2022-06-20 02:43:40|1069.22|1063.82|1069.97|1064.57|1070.11|1064.71|1069.13|1063.73|29
1655693030000|2022-06-20 02:43:50|1069.8|1064.4|1070.78|1065.38|1070.82|1065.42|1069.49|1064.09|34
1655693040000|2022-06-20 02:44:00|1070.81|1065.41|1071.64|1066.24|1071.64|1066.24|1070.71|1065.31|36
1655693050000|2022-06-20 02:44:10|1071.81|1066.41|1072.8|1067.4|1073.69|1068.29|1071.81|1066.41|40
1655693060000|2022-06-20 02:44:20|1072.78|1067.38|1072.13|1066.73|1072.8|1067.4|1072.13|1066.73|33
1655693070000|2022-06-20 02:44:30|1072.07|1066.67|1070.99|1065.59|1072.11|1066.71|1070.58|1065.18|36
1655693080000|2022-06-20 02:44:40|1070.91|1065.51|1071.45|1066.05|1071.96|1066.56|1070.81|1065.41|36
1655693090000|2022-06-20 02:44:50|1071.41|1066.01|1072.28|1066.88|1072.28|1066.88|1071.28|1065.88|30
1655693100000|2022-06-20 02:45:00|1072.65|1067.25|1072.36|1066.96|1073.16|1067.76|1072|1066.6|36
1655693110000|2022-06-20 02:45:10|1072.38|1066.98|1072.95|1067.55|1073.03|1067.63|1072.33|1066.93|36
1655693120000|2022-06-20 02:45:20|1072.94|1067.54|1072.92|1067.52|1073.18|1067.78|1072.76|1067.36|32
1655693130000|2022-06-20 02:45:30|1072.86|1067.46|1072.38|1066.98|1073.05|1067.65|1072.38|1066.98|36
1655693140000|2022-06-20 02:45:40|1072.34|1066.94|1070.81|1065.41|1072.4|1067|1070.8|1065.4|37
1655693150000|2022-06-20 02:45:50|1070.8|1065.4|1070.59|1065.19|1070.92|1065.52|1070.49|1065.09|36
1655693160000|2022-06-20 02:46:00|1070.57|1065.17|1070.99|1065.59|1070.99|1065.59|1069.89|1064.49|35
1655693170000|2022-06-20 02:46:10|1070.89|1065.49|1071.89|1066.49|1071.89|1066.49|1070.88|1065.48|36
1655693180000|2022-06-20 02:46:20|1072.08|1066.68|1072.25|1066.85|1072.25|1066.85|1071.86|1066.46|34
1655693190000|2022-06-20 02:46:30|1072.28|1066.88|1071.85|1066.45|1072.29|1066.89|1071.73|1066.33|32
1655693200000|2022-06-20 02:46:40|1071.83|1066.43|1072.03|1066.63|1072.03|1066.63|1071.36|1065.96|33
1655693210000|2022-06-20 02:46:50|1071.99|1066.59|1072.43|1067.03|1072.53|1067.13|1071.97|1066.57|30
1655693220000|2022-06-20 02:47:00|1072.21|1066.81|1072.4|1067|1072.59|1067.19|1072.06|1066.66|38
1655693230000|2022-06-20 02:47:10|1072.41|1067.01|1073.23|1067.83|1073.38|1067.98|1072.35|1066.95|38
1655693240000|2022-06-20 02:47:20|1073.13|1067.73|1074.96|1069.56|1075|1069.6|1073.09|1067.69|35
1655693250000|2022-06-20 02:47:30|1074.73|1069.33|1074.91|1069.51|1075.65|1070.25|1074.72|1069.32|39
1655693260000|2022-06-20 02:47:40|1075.1|1069.7|1075.8|1070.4|1075.98|1070.58|1074.87|1069.47|36
1655693270000|2022-06-20 02:47:50|1076.04|1070.64|1075.36|1069.96|1076.47|1071.07|1075.36|1069.96|37
1655693280000|2022-06-20 02:48:00|1075.26|1069.86|1073.57|1068.17|1075.26|1069.86|1073.54|1068.14|36
1655693290000|2022-06-20 02:48:10|1073.46|1068.06|1074.83|1069.43|1074.83|1069.43|1073.07|1067.67|37
1655693300000|2022-06-20 02:48:20|1074.71|1069.31|1074.16|1068.76|1075.27|1069.87|1074.07|1068.67|36
1655693310000|2022-06-20 02:48:30|1074.18|1068.78|1073.84|1068.44|1074.33|1068.93|1073.82|1068.42|36
1655693320000|2022-06-20 02:48:40|1073.79|1068.39|1073.69|1068.29|1074.14|1068.74|1073.51|1068.11|36
1655693330000|2022-06-20 02:48:50|1073.53|1068.13|1073.73|1068.33|1073.86|1068.46|1073.52|1068.12|36
1655693340000|2022-06-20 02:49:00|1073.72|1068.32|1073.83|1068.43|1074.46|1069.06|1073.71|1068.31|39
1655693350000|2022-06-20 02:49:10|1073.86|1068.46|1074.25|1068.85|1074.29|1068.89|1073.85|1068.45|34
1655693360000|2022-06-20 02:49:20|1074.26|1068.86|1073.88|1068.48|1074.27|1068.87|1073.81|1068.41|34
1655693370000|2022-06-20 02:49:30|1073.91|1068.51|1074.72|1069.32|1074.84|1069.44|1073.71|1068.31|38
1655693380000|2022-06-20 02:49:40|1074.74|1069.34|1074.5|1069.1|1075.1|1069.7|1074.5|1069.1|34
1655693390000|2022-06-20 02:49:50|1074.48|1069.08|1074.69|1069.29|1074.73|1069.33|1074.3|1068.9|33
1655693400000|2022-06-20 02:50:00|1074.68|1069.28|1073.29|1067.89|1074.76|1069.36|1072.97|1067.57|35
1655693410000|2022-06-20 02:50:10|1073.31|1067.91|1072.85|1067.45|1073.56|1068.16|1072.85|1067.45|34
1655693420000|2022-06-20 02:50:20|1072.9|1067.5|1072.74|1067.34|1073.28|1067.88|1072.65|1067.25|35
1655693430000|2022-06-20 02:50:30|1072.72|1067.32|1073.29|1067.89|1073.29|1067.89|1072.69|1067.29|38
1655693440000|2022-06-20 02:50:40|1073.33|1067.93|1073.26|1067.86|1074.12|1068.72|1073.24|1067.84|34
1655693450000|2022-06-20 02:50:50|1073.25|1067.85|1073.87|1068.47|1073.87|1068.47|1073.25|1067.85|36
1655693460000|2022-06-20 02:51:00|1073.85|1068.45|1073.18|1067.78|1073.85|1068.45|1073|1067.6|34
1655693470000|2022-06-20 02:51:10|1073.07|1067.67|1072.71|1067.31|1073.07|1067.67|1072.69|1067.29|38
1655693480000|2022-06-20 02:51:20|1072.7|1067.3|1073.21|1067.81|1073.29|1067.89|1072.69|1067.29|36
1655693490000|2022-06-20 02:51:30|1073.22|1067.82|1072.7|1067.3|1073.22|1067.82|1072.55|1067.15|36
1655693500000|2022-06-20 02:51:40|1072.67|1067.27|1073.04|1067.64|1073.17|1067.77|1072.56|1067.16|36
1655693510000|2022-06-20 02:51:50|1073.03|1067.63|1073.55|1068.15|1073.55|1068.15|1072.78|1067.38|35
1655693520000|2022-06-20 02:52:00|1073.52|1068.12|1073.73|1068.33|1073.82|1068.42|1073.37|1067.97|32
1655693530000|2022-06-20 02:52:10|1073.7|1068.3|1073.14|1067.74|1073.7|1068.3|1073.07|1067.67|38
1655693540000|2022-06-20 02:52:20|1073.11|1067.71|1072.35|1066.95|1073.15|1067.75|1072.2|1066.8|34
1655693550000|2022-06-20 02:52:30|1072.46|1067.06|1072.14|1066.74|1072.46|1067.06|1072.05|1066.65|31
1655693560000|2022-06-20 02:52:40|1072.09|1066.69|1071.84|1066.44|1072.4|1067|1071.8|1066.4|37
1655693570000|2022-06-20 02:52:50|1071.67|1066.27|1071.73|1066.33|1072.05|1066.65|1071.6|1066.2|33
1655693580000|2022-06-20 02:53:00|1071.68|1066.28|1072.28|1066.88|1072.28|1066.88|1071.59|1066.19|37
1655693590000|2022-06-20 02:53:10|1072.25|1066.85|1073.26|1067.86|1073.29|1067.89|1072.24|1066.84|33
1655693600000|2022-06-20 02:53:20|1073.15|1067.75|1074.48|1069.08|1074.52|1069.12|1073.15|1067.75|36
1655693610000|2022-06-20 02:53:30|1074.71|1069.31|1073.7|1068.3|1074.72|1069.32|1073.7|1068.3|35
1655693620000|2022-06-20 02:53:40|1073.79|1068.39|1073.96|1068.56|1074.08|1068.68|1073.23|1067.83|38
1655693630000|2022-06-20 02:53:50|1074.01|1068.61|1073.48|1068.08|1074.02|1068.62|1073.34|1067.94|38
1655693640000|2022-06-20 02:54:00|1073.45|1068.05|1072.96|1067.56|1073.47|1068.07|1072.85|1067.45|34
1655693650000|2022-06-20 02:54:10|1072.9|1067.5|1072.97|1067.57|1073.11|1067.71|1072.26|1066.86|37
1655693660000|2022-06-20 02:54:20|1072.94|1067.54|1072.81|1067.41|1073.07|1067.67|1072.58|1067.18|35
1655693670000|2022-06-20 02:54:30|1072.93|1067.53|1072.52|1067.12|1072.93|1067.53|1072.16|1066.76|35
1655693680000|2022-06-20 02:54:40|1072.59|1067.19|1072.92|1067.52|1072.99|1067.59|1072.29|1066.89|33
1655693690000|2022-06-20 02:54:50|1072.94|1067.54|1073.96|1068.56|1074.36|1068.96|1072.93|1067.53|37
1655693700000|2022-06-20 02:55:00|1073.85|1068.45|1073.83|1068.43|1074.18|1068.78|1073.78|1068.38|34
1655693710000|2022-06-20 02:55:10|1073.77|1068.37|1073.01|1067.61|1073.78|1068.38|1072.97|1067.57|31
1655693720000|2022-06-20 02:55:20|1072.78|1067.38|1072.56|1067.16|1073.3|1067.9|1072.54|1067.14|35
1655693730000|2022-06-20 02:55:30|1072.62|1067.22|1073.42|1068.02|1073.46|1068.06|1072.62|1067.22|32
1655693740000|2022-06-20 02:55:40|1073.45|1068.05|1072.91|1067.51|1073.45|1068.05|1072.68|1067.28|31
1655693750000|2022-06-20 02:55:50|1073.1|1067.7|1073.22|1067.82|1073.32|1067.92|1072.78|1067.38|32
1655693760000|2022-06-20 02:56:00|1073.2|1067.8|1072.53|1067.13|1073.2|1067.8|1072.13|1066.73|37
1655693770000|2022-06-20 02:56:10|1072.54|1067.14|1072.8|1067.4|1072.98|1067.58|1072.39|1066.99|34
1655693780000|2022-06-20 02:56:20|1072.79|1067.39|1072.97|1067.57|1073.03|1067.63|1072.52|1067.12|34
1655693790000|2022-06-20 02:56:30|1072.98|1067.58|1072.82|1067.42|1072.98|1067.58|1072.1|1066.7|34
1655693800000|2022-06-20 02:56:40|1072.84|1067.44|1073.59|1068.19|1073.74|1068.34|1072.77|1067.37|34
1655693810000|2022-06-20 02:56:50|1073.62|1068.22|1073.55|1068.15|1073.62|1068.22|1073.29|1067.89|31
1655693820000|2022-06-20 02:57:00|1073.59|1068.19|1073.33|1067.93|1073.67|1068.27|1072.88|1067.48|36
1655693830000|2022-06-20 02:57:10|1073.3|1067.9|1073.97|1068.57|1073.97|1068.57|1073.21|1067.81|38
1655693840000|2022-06-20 02:57:20|1073.9|1068.5|1075.49|1070.09|1075.52|1070.12|1073.81|1068.41|35
1655693850000|2022-06-20 02:57:30|1075.52|1070.12|1076.34|1070.94|1076.78|1071.38|1075.52|1070.12|36
1655693860000|2022-06-20 02:57:40|1076.35|1070.95|1075.97|1070.57|1076.48|1071.08|1075.79|1070.39|35
1655693870000|2022-06-20 02:57:50|1075.98|1070.58|1075.42|1070.02|1075.98|1070.58|1075.13|1069.73|34
1655693880000|2022-06-20 02:58:00|1075.49|1070.09|1075.57|1070.17|1076.16|1070.76|1075.48|1070.08|38
1655693890000|2022-06-20 02:58:10|1075.59|1070.19|1075.23|1069.83|1075.62|1070.22|1075.09|1069.69|32
1655693900000|2022-06-20 02:58:20|1075.22|1069.82|1075.22|1069.82|1075.44|1070.04|1075.1|1069.7|25
1655693910000|2022-06-20 02:58:30|1075.21|1069.81|1075.03|1069.63|1075.34|1069.94|1074.93|1069.53|29
1655693920000|2022-06-20 02:58:40|1075.02|1069.62|1074.29|1068.89|1075.1|1069.7|1074.19|1068.79|33
1655693930000|2022-06-20 02:58:50|1074.39|1068.99|1073.81|1068.41|1074.39|1068.99|1073.74|1068.34|32
1655693940000|2022-06-20 02:59:00|1073.94|1068.54|1075.02|1069.62|1075.25|1069.85|1073.93|1068.53|34
1655693950000|2022-06-20 02:59:10|1075.05|1069.65|1075.23|1069.83|1075.49|1070.09|1074.98|1069.58|33
1655693960000|2022-06-20 02:59:20|1075.04|1069.64|1074.95|1069.55|1075.43|1070.03|1074.87|1069.47|38
1655693970000|2022-06-20 02:59:30|1074.98|1069.58|1074.73|1069.33|1074.98|1069.58|1074.6|1069.2|30
1655693980000|2022-06-20 02:59:40|1074.85|1069.45|1075.06|1069.66|1075.33|1069.93|1074.73|1069.33|38
1655693990000|2022-06-20 02:59:50|1075.11|1069.71|1076.28|1070.88|1076.48|1071.08|1075.11|1069.71|28
1655694000000|2022-06-20 03:00:00|1076.44|1071.04|1076.66|1071.26|1076.69|1071.29|1075.89|1070.49|38
1655694010000|2022-06-20 03:00:10|1076.3|1070.9|1075.87|1070.47|1076.3|1070.9|1075.65|1070.25|37
1655694020000|2022-06-20 03:00:20|1075.94|1070.54|1075.86|1070.46|1076.25|1070.85|1075.22|1069.82|36
1655694030000|2022-06-20 03:00:30|1075.81|1070.41|1076.87|1071.47|1077.01|1071.61|1075.8|1070.4|37
1655694040000|2022-06-20 03:00:40|1076.9|1071.5|1078.7|1073.3|1078.82|1073.42|1076.88|1071.48|34
1655694050000|2022-06-20 03:00:50|1078.75|1073.35|1077.05|1071.65|1078.81|1073.41|1077|1071.6|38
1655694060000|2022-06-20 03:01:00|1076.94|1071.54|1075.72|1070.32|1077.56|1072.16|1075.69|1070.29|37
1655694070000|2022-06-20 03:01:10|1075.75|1070.35|1074.75|1069.35|1075.75|1070.35|1074.31|1068.91|37
1655694080000|2022-06-20 03:01:20|1074.99|1069.59|1074.63|1069.23|1075|1069.6|1074.3|1068.9|37
1655694090000|2022-06-20 03:01:30|1074.61|1069.21|1073.98|1068.58|1074.84|1069.44|1073.98|1068.58|35
1655694100000|2022-06-20 03:01:40|1073.99|1068.59|1073.68|1068.28|1074.21|1068.81|1073.68|1068.28|39
1655694110000|2022-06-20 03:01:50|1073.67|1068.27|1073.94|1068.54|1074.13|1068.73|1072.92|1067.52|39
1655694120000|2022-06-20 03:02:00|1073.95|1068.55|1072.75|1067.35|1074.27|1068.87|1072.53|1067.13|39
1655694130000|2022-06-20 03:02:10|1072.78|1067.38|1072.87|1067.47|1073.6|1068.2|1072.53|1067.13|39
1655694140000|2022-06-20 03:02:20|1072.99|1067.59|1073.09|1067.69|1073.47|1068.07|1072.69|1067.29|38
1655694150000|2022-06-20 03:02:30|1073.07|1067.67|1073.57|1068.17|1073.58|1068.18|1072.75|1067.35|35
1655694160000|2022-06-20 03:02:40|1073.56|1068.16|1073.87|1068.47|1074|1068.6|1073.49|1068.09|32
1655694170000|2022-06-20 03:02:50|1073.82|1068.42|1074.01|1068.61|1074.01|1068.61|1073.62|1068.22|36
1655694180000|2022-06-20 03:03:00|1074.04|1068.64|1073.6|1068.2|1074.9|1069.5|1073.6|1068.2|38
1655694190000|2022-06-20 03:03:10|1073.69|1068.29|1073.5|1068.1|1073.96|1068.56|1073.24|1067.84|38
1655694200000|2022-06-20 03:03:20|1073.56|1068.16|1073.7|1068.3|1073.83|1068.43|1073.28|1067.88|38
1655694210000|2022-06-20 03:03:30|1073.72|1068.32|1073.54|1068.14|1073.92|1068.52|1073.42|1068.02|37
1655694220000|2022-06-20 03:03:40|1073.62|1068.22|1072.74|1067.34|1073.79|1068.39|1072.74|1067.34|37
1655694230000|2022-06-20 03:03:50|1072.77|1067.37|1072.36|1066.96|1072.85|1067.45|1072.21|1066.81|33
1655694240000|2022-06-20 03:04:00|1072.3|1066.9|1071.83|1066.43|1072.47|1067.07|1071.6|1066.2|36
1655694250000|2022-06-20 03:04:10|1071.85|1066.45|1071.5|1066.1|1072.17|1066.77|1071.28|1065.88|39
1655694260000|2022-06-20 03:04:20|1071.49|1066.09|1071.52|1066.12|1071.77|1066.37|1071.19|1065.79|39
1655694270000|2022-06-20 03:04:30|1071.43|1066.03|1070.7|1065.3|1071.48|1066.08|1070.34|1064.94|36
1655694280000|2022-06-20 03:04:40|1070.66|1065.26|1070.2|1064.8|1070.66|1065.26|1070.01|1064.61|35
1655694290000|2022-06-20 03:04:50|1070.02|1064.62|1069.52|1064.12|1070.4|1065|1069.52|1064.12|39
1655694300000|2022-06-20 03:05:00|1069.51|1064.11|1069.27|1063.87|1069.52|1064.12|1068.7|1063.3|37
1655694310000|2022-06-20 03:05:10|1069.39|1063.99|1069.38|1063.98|1069.83|1064.43|1068.94|1063.54|35
1655694320000|2022-06-20 03:05:20|1069.39|1063.99|1070.82|1065.42|1071.2|1065.8|1069.39|1063.99|33
1655694330000|2022-06-20 03:05:30|1070.8|1065.4|1070.46|1065.06|1070.96|1065.56|1070.33|1064.93|36
1655694340000|2022-06-20 03:05:40|1070.59|1065.19|1071.02|1065.62|1071.06|1065.66|1070.48|1065.08|34
1655694350000|2022-06-20 03:05:50|1071.19|1065.79|1071.83|1066.43|1071.91|1066.51|1071.19|1065.79|35
1655694360000|2022-06-20 03:06:00|1071.82|1066.42|1072.2|1066.8|1072.36|1066.96|1071.77|1066.37|35
1655694370000|2022-06-20 03:06:10|1072.18|1066.78|1071.56|1066.16|1072.18|1066.78|1071.44|1066.04|36
1655694380000|2022-06-20 03:06:20|1071.47|1066.07|1070.96|1065.56|1071.47|1066.07|1070.6|1065.2|35
1655694390000|2022-06-20 03:06:30|1071.05|1065.65|1071.49|1066.09|1071.68|1066.28|1071.01|1065.61|29
1655694400000|2022-06-20 03:06:40|1071.82|1066.42|1072.11|1066.71|1072.55|1067.15|1071.49|1066.09|32
1655694410000|2022-06-20 03:06:50|1072.05|1066.65|1073.01|1067.61|1073.29|1067.89|1072.05|1066.65|32
1655694420000|2022-06-20 03:07:00|1073.03|1067.63|1073.56|1068.16|1073.58|1068.18|1073.02|1067.62|29
1655694430000|2022-06-20 03:07:10|1073.48|1068.08|1076.61|1071.21|1076.61|1071.21|1073.48|1068.08|26
1655694440000|2022-06-20 03:07:20|1076.59|1071.19|1076.63|1071.23|1076.63|1071.23|1076.04|1070.64|31
1655694450000|2022-06-20 03:07:30|1076.51|1071.11|1077.42|1072.02|1077.96|1072.56|1076.51|1071.11|39
1655694460000|2022-06-20 03:07:40|1077.56|1072.16|1078.75|1073.35|1078.8|1073.4|1077.48|1072.08|37
1655694470000|2022-06-20 03:07:50|1078.76|1073.36|1077.81|1072.41|1078.85|1073.45|1077.81|1072.41|35
1655694480000|2022-06-20 03:08:00|1077.85|1072.45|1077.53|1072.13|1077.85|1072.45|1077.12|1071.72|40
1655694490000|2022-06-20 03:08:10|1077.49|1072.09|1076.34|1070.94|1077.55|1072.15|1076.19|1070.79|39
1655694500000|2022-06-20 03:08:20|1076.58|1071.18|1075.93|1070.53|1077.06|1071.66|1075.93|1070.53|38
1655694510000|2022-06-20 03:08:30|1075.75|1070.35|1075.69|1070.29|1075.77|1070.37|1075.45|1070.05|39
1655694520000|2022-06-20 03:08:40|1075.72|1070.32|1075.7|1070.3|1075.94|1070.54|1075.28|1069.88|35
1655694530000|2022-06-20 03:08:50|1075.64|1070.24|1075.51|1070.11|1075.67|1070.27|1075.2|1069.8|36
1655694540000|2022-06-20 03:09:00|1075.5|1070.1|1075.53|1070.13|1075.53|1070.13|1074.8|1069.4|39
1655694550000|2022-06-20 03:09:10|1075.35|1069.95|1075.68|1070.28|1075.95|1070.55|1075.35|1069.95|37
1655694560000|2022-06-20 03:09:20|1075.61|1070.21|1075.2|1069.8|1075.7|1070.3|1074.77|1069.37|38
1655694570000|2022-06-20 03:09:30|1075.1|1069.7|1075.47|1070.07|1075.59|1070.19|1075.1|1069.7|34
1655694580000|2022-06-20 03:09:40|1075.48|1070.08|1074.85|1069.45|1075.48|1070.08|1074.84|1069.44|36
1655694590000|2022-06-20 03:09:50|1074.92|1069.52|1075.88|1070.48|1075.88|1070.48|1074.85|1069.45|34
1655694600000|2022-06-20 03:10:00|1075.97|1070.57|1076.88|1071.48|1076.88|1071.48|1075.54|1070.14|39
1655694610000|2022-06-20 03:10:10|1076.9|1071.5|1076.35|1070.95|1076.9|1071.5|1076.22|1070.82|32
1655694620000|2022-06-20 03:10:20|1076.14|1070.74|1076.18|1070.78|1076.58|1071.18|1076.04|1070.64|36
1655694630000|2022-06-20 03:10:30|1076.12|1070.72|1075.93|1070.53|1076.12|1070.72|1075.13|1069.73|37
1655694640000|2022-06-20 03:10:40|1076.01|1070.61|1075.63|1070.23|1076.01|1070.61|1075.23|1069.83|38
1655694650000|2022-06-20 03:10:50|1075.79|1070.39|1075.3|1069.9|1075.85|1070.45|1075.24|1069.84|39
1655694660000|2022-06-20 03:11:00|1075.24|1069.84|1075.39|1069.99|1075.54|1070.14|1075.13|1069.73|34
1655694670000|2022-06-20 03:11:10|1075.37|1069.97|1075.34|1069.94|1075.99|1070.59|1074.87|1069.47|37
1655694680000|2022-06-20 03:11:20|1075.37|1069.97|1074.93|1069.53|1075.37|1069.97|1074.92|1069.52|33
1655694690000|2022-06-20 03:11:30|1074.91|1069.51|1075.52|1070.12|1075.52|1070.12|1074.89|1069.49|33
1655694700000|2022-06-20 03:11:40|1075.45|1070.05|1075.46|1070.06|1075.78|1070.38|1075.08|1069.68|32
1655694710000|2022-06-20 03:11:50|1075.45|1070.05|1075.58|1070.18|1075.69|1070.29|1075.34|1069.94|39
1655694720000|2022-06-20 03:12:00|1075.63|1070.23|1075.09|1069.69|1075.79|1070.39|1075.01|1069.61|36
1655694730000|2022-06-20 03:12:10|1075.02|1069.62|1074.46|1069.06|1075.19|1069.79|1074.45|1069.05|34
1655694740000|2022-06-20 03:12:20|1074.42|1069.02|1075.05|1069.65|1075.58|1070.18|1074.29|1068.89|38
1655694750000|2022-06-20 03:12:30|1075.14|1069.74|1075.57|1070.17|1075.57|1070.17|1074.99|1069.59|31
1655694760000|2022-06-20 03:12:40|1075.63|1070.23|1075.7|1070.3|1075.79|1070.39|1075.35|1069.95|37
1655694770000|2022-06-20 03:12:50|1075.68|1070.28|1075.35|1069.95|1075.81|1070.41|1075.25|1069.85|37
1655694780000|2022-06-20 03:13:00|1075.23|1069.83|1075.82|1070.42|1075.93|1070.53|1075.23|1069.83|37
1655694790000|2022-06-20 03:13:10|1075.86|1070.46|1076.12|1070.72|1076.35|1070.95|1075.77|1070.37|35
1655694800000|2022-06-20 03:13:20|1076.19|1070.79|1075.37|1069.97|1076.19|1070.79|1075.35|1069.95|31
1655694810000|2022-06-20 03:13:30|1075.35|1069.95|1075.36|1069.96|1075.55|1070.15|1075.2|1069.8|36
1655694820000|2022-06-20 03:13:40|1075.22|1069.82|1074.78|1069.38|1075.22|1069.82|1074.68|1069.28|37
1655694830000|2022-06-20 03:13:50|1074.77|1069.37|1075.19|1069.79|1075.19|1069.79|1074.57|1069.17|34
1655694840000|2022-06-20 03:14:00|1075.18|1069.78|1075.48|1070.08|1076.1|1070.7|1075.18|1069.78|39
1655694850000|2022-06-20 03:14:10|1075.43|1070.03|1074.94|1069.54|1075.48|1070.08|1074.8|1069.4|33
1655694860000|2022-06-20 03:14:20|1074.96|1069.56|1074.34|1068.94|1075.01|1069.61|1074.34|1068.94|30
1655694870000|2022-06-20 03:14:30|1074.4|1069|1073.53|1068.13|1074.41|1069.01|1073.49|1068.09|33
1655694880000|2022-06-20 03:14:40|1073.52|1068.12|1073.63|1068.23|1073.85|1068.45|1073.34|1067.94|35
1655694890000|2022-06-20 03:14:50|1073.7|1068.3|1074.05|1068.65|1074.05|1068.65|1073.58|1068.18|33
1655694900000|2022-06-20 03:15:00|1074.07|1068.67|1073.49|1068.09|1074.65|1069.25|1073.29|1067.89|36
1655694910000|2022-06-20 03:15:10|1073.56|1068.16|1072.76|1067.36|1073.57|1068.17|1072.76|1067.36|34
1655694920000|2022-06-20 03:15:20|1072.6|1067.2|1072.46|1067.06|1072.62|1067.22|1072.2|1066.8|36
1655694930000|2022-06-20 03:15:30|1072.43|1067.03|1072.82|1067.42|1072.82|1067.42|1072.32|1066.92|35
1655694940000|2022-06-20 03:15:40|1072.91|1067.51|1073.32|1067.92|1073.39|1067.99|1072.63|1067.23|36
1655694950000|2022-06-20 03:15:50|1073.3|1067.9|1072.22|1066.82|1073.3|1067.9|1072.2|1066.8|35
1655694960000|2022-06-20 03:16:00|1072.27|1066.87|1072|1066.6|1072.51|1067.11|1071.96|1066.56|36
1655694970000|2022-06-20 03:16:10|1071.98|1066.58|1071.67|1066.27|1072.49|1067.09|1071.67|1066.27|31
1655694980000|2022-06-20 03:16:20|1071.69|1066.29|1070.43|1065.03|1071.77|1066.37|1070.4|1065|38
1655694990000|2022-06-20 03:16:30|1070.45|1065.05|1070.78|1065.38|1070.93|1065.53|1070.1|1064.7|39
1655695000000|2022-06-20 03:16:40|1070.81|1065.41|1071.66|1066.26|1071.7|1066.3|1070.7|1065.3|30
1655695010000|2022-06-20 03:16:50|1071.57|1066.17|1071.63|1066.23|1071.83|1066.43|1071.45|1066.05|38
1655695020000|2022-06-20 03:17:00|1071.57|1066.17|1070.25|1064.85|1071.71|1066.31|1070.02|1064.62|37
1655695030000|2022-06-20 03:17:10|1070.12|1064.72|1069.21|1063.81|1070.32|1064.92|1068.66|1063.26|38
1655695040000|2022-06-20 03:17:20|1069.12|1063.72|1069.99|1064.59|1069.99|1064.59|1069.06|1063.66|34
1655695050000|2022-06-20 03:17:30|1070.09|1064.69|1070.91|1065.51|1071.03|1065.63|1070.09|1064.69|37
1655695060000|2022-06-20 03:17:40|1070.92|1065.52|1073.82|1068.42|1073.82|1068.42|1070.85|1065.45|37
1655695070000|2022-06-20 03:17:50|1073.81|1068.41|1074.13|1068.73|1074.53|1069.13|1073.63|1068.23|35
1655695080000|2022-06-20 03:18:00|1074.08|1068.68|1073.87|1068.47|1074.15|1068.75|1073.74|1068.34|35
1655695090000|2022-06-20 03:18:10|1073.85|1068.45|1073.38|1067.98|1073.85|1068.45|1073.25|1067.85|36
1655695100000|2022-06-20 03:18:20|1073.34|1067.94|1072.96|1067.56|1073.52|1068.12|1072.96|1067.56|35
1655695110000|2022-06-20 03:18:30|1072.83|1067.43|1073.3|1067.9|1073.73|1068.33|1072.72|1067.32|38
1655695120000|2022-06-20 03:18:40|1073.34|1067.94|1072.7|1067.3|1073.34|1067.94|1072.58|1067.18|38
1655695130000|2022-06-20 03:18:50|1072.66|1067.26|1073.71|1068.31|1073.81|1068.41|1072.63|1067.23|34
1655695140000|2022-06-20 03:19:00|1073.72|1068.32|1073.15|1067.75|1073.76|1068.36|1073.12|1067.72|34
1655695150000|2022-06-20 03:19:10|1073.16|1067.76|1073.58|1068.18|1073.71|1068.31|1073.1|1067.7|39
1655695160000|2022-06-20 03:19:20|1073.66|1068.26|1073.91|1068.51|1073.91|1068.51|1073.44|1068.04|38
1655695170000|2022-06-20 03:19:30|1074.06|1068.66|1074.13|1068.73|1074.26|1068.86|1073.88|1068.48|33
1655695180000|2022-06-20 03:19:40|1074|1068.6|1074.11|1068.71|1074.13|1068.73|1073.67|1068.27|38
1655695190000|2022-06-20 03:19:50|1074.06|1068.66|1073.67|1068.27|1074.08|1068.68|1073.67|1068.27|35
1655695200000|2022-06-20 03:20:00|1073.59|1068.19|1073.78|1068.38|1073.85|1068.45|1073.14|1067.74|36
1655695210000|2022-06-20 03:20:10|1073.82|1068.42|1073.82|1068.42|1073.82|1068.42|1072.96|1067.56|39
1655695220000|2022-06-20 03:20:20|1073.94|1068.54|1073.45|1068.05|1074.21|1068.81|1073.45|1068.05|36
1655695230000|2022-06-20 03:20:30|1073.26|1067.86|1073.03|1067.63|1073.7|1068.3|1073.01|1067.61|36
1655695240000|2022-06-20 03:20:40|1073.09|1067.69|1073.55|1068.15|1073.67|1068.27|1072.84|1067.44|39
1655695250000|2022-06-20 03:20:50|1073.56|1068.16|1073.68|1068.28|1073.98|1068.58|1073.41|1068.01|32
1655695260000|2022-06-20 03:21:00|1073.58|1068.18|1074.81|1069.41|1074.81|1069.41|1073.58|1068.18|36
1655695270000|2022-06-20 03:21:10|1074.86|1069.46|1074.91|1069.51|1075.72|1070.32|1074.86|1069.46|38
1655695280000|2022-06-20 03:21:20|1074.97|1069.57|1076.36|1070.96|1076.36|1070.96|1074.72|1069.32|38
1655695290000|2022-06-20 03:21:30|1076.43|1071.03|1075.85|1070.45|1076.72|1071.32|1075.79|1070.39|32
1655695300000|2022-06-20 03:21:40|1075.76|1070.36|1076.66|1071.26|1076.66|1071.26|1075.44|1070.04|35
1655695310000|2022-06-20 03:21:50|1076.67|1071.27|1077.53|1072.13|1077.53|1072.13|1076.56|1071.16|31
1655695320000|2022-06-20 03:22:00|1077.45|1072.05|1076.82|1071.42|1077.78|1072.38|1076.73|1071.33|35
1655695330000|2022-06-20 03:22:10|1076.76|1071.36|1076.22|1070.82|1076.88|1071.48|1076.12|1070.72|37
1655695340000|2022-06-20 03:22:20|1076.12|1070.72|1076.63|1071.23|1076.64|1071.24|1076.12|1070.72|36
1655695350000|2022-06-20 03:22:30|1076.59|1071.19|1076.55|1071.15|1076.68|1071.28|1076.37|1070.97|34
1655695360000|2022-06-20 03:22:40|1076.44|1071.04|1076.37|1070.97|1076.51|1071.11|1076.26|1070.86|35
1655695370000|2022-06-20 03:22:50|1076.33|1070.93|1076.73|1071.33|1076.81|1071.41|1076.3|1070.9|32
1655695380000|2022-06-20 03:23:00|1076.74|1071.34|1076.42|1071.02|1076.74|1071.34|1076.39|1070.99|32
1655695390000|2022-06-20 03:23:10|1076.41|1071.01|1076.33|1070.93|1076.58|1071.18|1076.08|1070.68|36
1655695400000|2022-06-20 03:23:20|1076.36|1070.96|1075.74|1070.34|1076.37|1070.97|1075.69|1070.29|30
1655695410000|2022-06-20 03:23:30|1075.73|1070.33|1076.28|1070.88|1076.33|1070.93|1075.66|1070.26|38
1655695420000|2022-06-20 03:23:40|1076.22|1070.82|1076.15|1070.75|1076.27|1070.87|1075.98|1070.58|35
1655695430000|2022-06-20 03:23:50|1076.14|1070.74|1076.41|1071.01|1076.65|1071.25|1076.09|1070.69|33
1655695440000|2022-06-20 03:24:00|1076.45|1071.05|1076.35|1070.95|1076.45|1071.05|1076.25|1070.85|31
1655695450000|2022-06-20 03:24:10|1076.36|1070.96|1076.26|1070.86|1076.39|1070.99|1076.24|1070.84|32
1655695460000|2022-06-20 03:24:20|1076.28|1070.88|1076.36|1070.96|1076.51|1071.11|1076.12|1070.72|31
1655695470000|2022-06-20 03:24:30|1076.35|1070.95|1076.33|1070.93|1076.35|1070.95|1076.1|1070.7|35
1655695480000|2022-06-20 03:24:40|1076.25|1070.85|1075.22|1069.82|1076.32|1070.92|1074.98|1069.58|38
1655695490000|2022-06-20 03:24:50|1075.21|1069.81|1075.51|1070.11|1075.6|1070.2|1074.98|1069.58|35
1655695500000|2022-06-20 03:25:00|1075.43|1070.03|1075.97|1070.57|1076|1070.6|1075.43|1070.03|32
1655695510000|2022-06-20 03:25:10|1075.92|1070.52|1075.39|1069.99|1075.98|1070.58|1075.35|1069.95|28
1655695520000|2022-06-20 03:25:20|1075.41|1070.01|1075.14|1069.74|1075.47|1070.07|1075.14|1069.74|24
1655695530000|2022-06-20 03:25:30|1075.16|1069.76|1074.9|1069.5|1075.16|1069.76|1074.62|1069.22|36
1655695540000|2022-06-20 03:25:40|1074.87|1069.47|1076.05|1070.65|1076.17|1070.77|1074.86|1069.46|36
1655695550000|2022-06-20 03:25:50|1075.95|1070.55|1076.3|1070.9|1076.41|1071.01|1075.95|1070.55|36
1655695560000|2022-06-20 03:26:00|1076.27|1070.87|1077.11|1071.71|1077.41|1072.01|1076.27|1070.87|37
1655695570000|2022-06-20 03:26:10|1077.26|1071.86|1078.89|1073.49|1078.89|1073.49|1077.26|1071.86|36
1655695580000|2022-06-20 03:26:20|1078.95|1073.55|1080.44|1075.04|1080.78|1075.38|1078.95|1073.55|38
1655695590000|2022-06-20 03:26:30|1080.73|1075.33|1083.13|1077.73|1083.8|1078.4|1080.64|1075.24|40
1655695600000|2022-06-20 03:26:40|1083.07|1077.67|1081.58|1076.18|1083.1|1077.7|1080.85|1075.45|37
1655695610000|2022-06-20 03:26:50|1081.53|1076.13|1080.16|1074.76|1081.89|1076.49|1080.16|1074.76|38
1655695620000|2022-06-20 03:27:00|1080.21|1074.81|1079.4|1074|1080.26|1074.86|1079.36|1073.96|36
1655695630000|2022-06-20 03:27:10|1079.61|1074.21|1078.8|1073.4|1079.66|1074.26|1078.67|1073.27|35
1655695640000|2022-06-20 03:27:20|1078.77|1073.37|1078.89|1073.49|1079|1073.6|1078.22|1072.82|34
1655695650000|2022-06-20 03:27:30|1078.95|1073.55|1078.04|1072.64|1079.21|1073.81|1078.04|1072.64|32
1655695660000|2022-06-20 03:27:40|1077.91|1072.51|1078.79|1073.39|1078.89|1073.49|1077.91|1072.51|37
1655695670000|2022-06-20 03:27:50|1078.85|1073.45|1078.1|1072.7|1078.85|1073.45|1078.01|1072.61|34
1655695680000|2022-06-20 03:28:00|1078.09|1072.69|1078.51|1073.11|1078.51|1073.11|1077.85|1072.45|33
1655695690000|2022-06-20 03:28:10|1078.65|1073.25|1079.91|1074.51|1079.94|1074.54|1078.65|1073.25|36
1655695700000|2022-06-20 03:28:20|1079.85|1074.45|1080.75|1075.35|1080.97|1075.57|1079.85|1074.45|38
1655695710000|2022-06-20 03:28:30|1080.77|1075.37|1080.6|1075.2|1080.8|1075.4|1080.05|1074.65|34
1655695720000|2022-06-20 03:28:40|1080.56|1075.16|1080.69|1075.29|1080.86|1075.46|1080.5|1075.1|32
1655695730000|2022-06-20 03:28:50|1080.56|1075.16|1080.57|1075.17|1080.73|1075.33|1080.43|1075.03|30
1655695740000|2022-06-20 03:29:00|1080.65|1075.25|1080.32|1074.92|1080.65|1075.25|1080.28|1074.88|32
1655695750000|2022-06-20 03:29:10|1080.35|1074.95|1081.03|1075.63|1081.03|1075.63|1080.35|1074.95|34
1655695760000|2022-06-20 03:29:20|1080.98|1075.58|1082.55|1077.15|1082.65|1077.25|1080.88|1075.48|35
1655695770000|2022-06-20 03:29:30|1082.61|1077.21|1082.48|1077.08|1082.61|1077.21|1081.99|1076.59|37
1655695780000|2022-06-20 03:29:40|1082.47|1077.07|1082.24|1076.84|1082.49|1077.09|1081.87|1076.47|33
1655695790000|2022-06-20 03:29:50|1082.18|1076.78|1081.76|1076.36|1082.29|1076.89|1081.59|1076.19|34
1655695800000|2022-06-20 03:30:00|1081.74|1076.34|1080.94|1075.54|1081.74|1076.34|1080.92|1075.52|38
1655695810000|2022-06-20 03:30:10|1080.79|1075.39|1080.71|1075.31|1081.02|1075.62|1080.49|1075.09|36
1655695820000|2022-06-20 03:30:20|1080.7|1075.3|1080.93|1075.53|1081.04|1075.64|1080.57|1075.17|34
1655695830000|2022-06-20 03:30:30|1080.81|1075.41|1080.64|1075.24|1080.95|1075.55|1080.59|1075.19|36
1655695840000|2022-06-20 03:30:40|1080.66|1075.26|1080.61|1075.21|1080.71|1075.31|1080.53|1075.13|26
1655695850000|2022-06-20 03:30:50|1080.6|1075.2|1080.93|1075.53|1081.08|1075.68|1080.6|1075.2|32
1655695860000|2022-06-20 03:31:00|1080.88|1075.48|1080.37|1074.97|1080.88|1075.48|1080.37|1074.97|39
1655695870000|2022-06-20 03:31:10|1080.66|1075.26|1079.66|1074.26|1080.66|1075.26|1079.64|1074.24|36
1655695880000|2022-06-20 03:31:20|1079.64|1074.24|1079.7|1074.3|1079.7|1074.3|1079.17|1073.77|33
1655695890000|2022-06-20 03:31:30|1079.62|1074.22|1078.73|1073.33|1079.7|1074.3|1078.67|1073.27|37
1655695900000|2022-06-20 03:31:40|1078.74|1073.34|1079.44|1074.04|1079.84|1074.44|1078.7|1073.3|34
1655695910000|2022-06-20 03:31:50|1079.36|1073.96|1078.79|1073.39|1079.45|1074.05|1078.71|1073.31|34
1655695920000|2022-06-20 03:32:00|1078.69|1073.29|1078.96|1073.56|1078.99|1073.59|1078.53|1073.13|37
1655695930000|2022-06-20 03:32:10|1078.82|1073.42|1078.59|1073.19|1079.18|1073.78|1078.59|1073.19|38
1655695940000|2022-06-20 03:32:20|1078.56|1073.16|1078.83|1073.43|1079.02|1073.62|1078.34|1072.94|37
1655695950000|2022-06-20 03:32:30|1078.86|1073.46|1078.4|1073|1078.88|1073.48|1078.35|1072.95|38
1655695960000|2022-06-20 03:32:40|1078.19|1072.79|1078.36|1072.96|1078.48|1073.08|1078.19|1072.79|34
1655695970000|2022-06-20 03:32:50|1078.38|1072.98|1078.36|1072.96|1078.46|1073.06|1078.02|1072.62|35
1655695980000|2022-06-20 03:33:00|1078.52|1073.12|1078.79|1073.39|1079.57|1074.17|1078.52|1073.12|36
1655695990000|2022-06-20 03:33:10|1078.68|1073.28|1078.66|1073.26|1078.89|1073.49|1078.58|1073.18|37
1655696000000|2022-06-20 03:33:20|1078.49|1073.09|1077.82|1072.42|1078.49|1073.09|1077.82|1072.42|34
1655696010000|2022-06-20 03:33:30|1077.86|1072.46|1078.11|1072.71|1078.47|1073.07|1077.86|1072.46|35
1655696020000|2022-06-20 03:33:40|1078|1072.6|1078.04|1072.64|1078.17|1072.77|1077.85|1072.45|35
1655696030000|2022-06-20 03:33:50|1077.97|1072.57|1078.65|1073.25|1078.81|1073.41|1077.71|1072.31|37
1655696040000|2022-06-20 03:34:00|1078.53|1073.13|1078.33|1072.93|1078.6|1073.2|1078.04|1072.64|34
1655696050000|2022-06-20 03:34:10|1078.35|1072.95|1078.93|1073.53|1079.21|1073.81|1078.35|1072.95|33
1655696060000|2022-06-20 03:34:20|1078.99|1073.59|1078.88|1073.48|1079.08|1073.68|1078.53|1073.13|35
1655696070000|2022-06-20 03:34:30|1078.9|1073.5|1078.91|1073.51|1078.91|1073.51|1078.5|1073.1|31
1655696080000|2022-06-20 03:34:40|1078.97|1073.57|1079.09|1073.69|1079.22|1073.82|1078.92|1073.52|34
1655696090000|2022-06-20 03:34:50|1079.21|1073.81|1079.31|1073.91|1079.31|1073.91|1079.13|1073.73|33
1655696100000|2022-06-20 03:35:00|1079.3|1073.9|1079.31|1073.91|1079.46|1074.06|1079.23|1073.83|35
1655696110000|2022-06-20 03:35:10|1079.24|1073.84|1078.09|1072.69|1079.24|1073.84|1078.09|1072.69|30
1655696120000|2022-06-20 03:35:20|1078.39|1072.99|1077.57|1072.17|1078.39|1072.99|1077.57|1072.17|32
1655696130000|2022-06-20 03:35:30|1077.52|1072.12|1077.87|1072.47|1077.95|1072.55|1077.51|1072.11|32
1655696140000|2022-06-20 03:35:40|1077.92|1072.52|1078.55|1073.15|1078.9|1073.5|1077.87|1072.47|32
1655696150000|2022-06-20 03:35:50|1078.54|1073.14|1078.4|1073|1078.65|1073.25|1078.1|1072.7|35
1655696160000|2022-06-20 03:36:00|1078.39|1072.99|1079.11|1073.71|1079.11|1073.71|1078.1|1072.7|36
1655696170000|2022-06-20 03:36:10|1079.19|1073.79|1079.18|1073.78|1079.45|1074.05|1079.09|1073.69|35
1655696180000|2022-06-20 03:36:20|1079.2|1073.8|1079.41|1074.01|1079.44|1074.04|1078.75|1073.35|39
1655696190000|2022-06-20 03:36:30|1079.35|1073.95|1080.28|1074.88|1080.28|1074.88|1078.93|1073.53|36
1655696200000|2022-06-20 03:36:40|1080.27|1074.87|1080.38|1074.98|1080.38|1074.98|1079.97|1074.57|38
1655696210000|2022-06-20 03:36:50|1080.4|1075|1079.83|1074.43|1080.42|1075.02|1079.83|1074.43|39
1655696220000|2022-06-20 03:37:00|1079.82|1074.42|1080.26|1074.86|1080.35|1074.95|1079.81|1074.41|34
1655696230000|2022-06-20 03:37:10|1080.4|1075|1081.08|1075.68|1081.16|1075.76|1080.33|1074.93|37
1655696240000|2022-06-20 03:37:20|1081.12|1075.72|1079.77|1074.37|1081.12|1075.72|1079.76|1074.36|33
1655696250000|2022-06-20 03:37:30|1079.8|1074.4|1080.72|1075.32|1080.86|1075.46|1079.8|1074.4|37
1655696260000|2022-06-20 03:37:40|1080.73|1075.33|1080.99|1075.59|1080.99|1075.59|1080.25|1074.85|36
1655696270000|2022-06-20 03:37:50|1080.98|1075.58|1080.99|1075.59|1081.11|1075.71|1080.78|1075.38|30
1655696280000|2022-06-20 03:38:00|1081|1075.6|1080.69|1075.29|1081.15|1075.75|1080.69|1075.29|30
1655696290000|2022-06-20 03:38:10|1080.75|1075.35|1080.44|1075.04|1080.84|1075.44|1080.33|1074.93|24
1655696300000|2022-06-20 03:38:20|1080.31|1074.91|1080.41|1075.01|1080.48|1075.08|1080.22|1074.82|32
1655696310000|2022-06-20 03:38:30|1080.5|1075.1|1081.75|1076.35|1081.75|1076.35|1080.5|1075.1|33
1655696320000|2022-06-20 03:38:40|1081.6|1076.2|1081.45|1076.05|1082.01|1076.61|1081.45|1076.05|34
1655696330000|2022-06-20 03:38:50|1081.41|1076.01|1081.91|1076.51|1082.3|1076.9|1080.93|1075.53|36
1655696340000|2022-06-20 03:39:00|1082|1076.6|1082.12|1076.72|1082.32|1076.92|1081.89|1076.49|36
1655696350000|2022-06-20 03:39:10|1082.18|1076.78|1082.13|1076.73|1082.48|1077.08|1081.94|1076.54|37
1655696360000|2022-06-20 03:39:20|1082.12|1076.72|1081.84|1076.44|1082.12|1076.72|1081.74|1076.34|31
1655696370000|2022-06-20 03:39:30|1081.83|1076.43|1081.74|1076.34|1081.87|1076.47|1081.5|1076.1|37
1655696380000|2022-06-20 03:39:40|1081.65|1076.25|1081.46|1076.06|1081.75|1076.35|1081.44|1076.04|30
1655696390000|2022-06-20 03:39:50|1081.43|1076.03|1081.42|1076.02|1081.52|1076.12|1081.19|1075.79|29
1655696400000|2022-06-20 03:40:00|1081.38|1075.98|1081.74|1076.34|1081.99|1076.59|1081.33|1075.93|34
1655696410000|2022-06-20 03:40:10|1081.76|1076.36|1082.43|1077.03|1082.43|1077.03|1081.76|1076.36|34
1655696420000|2022-06-20 03:40:20|1082.41|1077.01|1083.97|1078.57|1083.97|1078.57|1082.33|1076.93|37
1655696430000|2022-06-20 03:40:30|1083.69|1078.29|1084.36|1078.96|1084.7|1079.3|1083.57|1078.17|34
1655696440000|2022-06-20 03:40:40|1084.43|1079.03|1083.62|1078.22|1084.56|1079.16|1083.62|1078.22|36
1655696450000|2022-06-20 03:40:50|1083.57|1078.17|1083.52|1078.12|1083.68|1078.28|1083.17|1077.77|38
1655696460000|2022-06-20 03:41:00|1083.54|1078.14|1084.17|1078.77|1084.43|1079.03|1083.32|1077.92|36
1655696470000|2022-06-20 03:41:10|1084.26|1078.86|1083.63|1078.23|1084.28|1078.88|1083.58|1078.18|35
1655696480000|2022-06-20 03:41:20|1083.61|1078.21|1083.2|1077.8|1083.65|1078.25|1083.15|1077.75|32
1655696490000|2022-06-20 03:41:30|1083.43|1078.03|1083.34|1077.94|1083.73|1078.33|1083.22|1077.82|36
1655696500000|2022-06-20 03:41:40|1083.29|1077.89|1083.66|1078.26|1083.66|1078.26|1083.27|1077.87|26
1655696510000|2022-06-20 03:41:50|1083.82|1078.42|1083.33|1077.93|1083.82|1078.42|1083.19|1077.79|37
1655696520000|2022-06-20 03:42:00|1083.31|1077.91|1083.64|1078.24|1083.64|1078.24|1083.31|1077.91|29
1655696530000|2022-06-20 03:42:10|1083.48|1078.08|1083.86|1078.46|1083.99|1078.59|1083.48|1078.08|30
1655696540000|2022-06-20 03:42:20|1083.84|1078.44|1083.58|1078.18|1083.95|1078.55|1083.49|1078.09|37
1655696550000|2022-06-20 03:42:30|1083.44|1078.04|1083.7|1078.3|1083.9|1078.5|1083.42|1078.02|35
1655696560000|2022-06-20 03:42:40|1083.71|1078.31|1083.7|1078.3|1084|1078.6|1083.61|1078.21|35
1655696570000|2022-06-20 03:42:50|1083.68|1078.28|1083.41|1078.01|1083.69|1078.29|1083.41|1078.01|33
1655696580000|2022-06-20 03:43:00|1083.43|1078.03|1083.39|1077.99|1083.49|1078.09|1083.34|1077.94|32
1655696590000|2022-06-20 03:43:10|1083.38|1077.98|1083.56|1078.16|1083.83|1078.43|1083.34|1077.94|32
1655696600000|2022-06-20 03:43:20|1083.6|1078.2|1083.44|1078.04|1083.68|1078.28|1083.34|1077.94|27
1655696610000|2022-06-20 03:43:30|1083.65|1078.25|1084.97|1079.57|1085.45|1080.05|1083.63|1078.23|36
1655696620000|2022-06-20 03:43:40|1085.02|1079.62|1090.84|1085.44|1091.12|1085.72|1085|1079.6|35
1655696630000|2022-06-20 03:43:50|1091.02|1085.62|1087|1081.6|1091.19|1085.79|1086.73|1081.33|38
1655696640000|2022-06-20 03:44:00|1087.7|1082.3|1088.23|1082.83|1089.04|1083.64|1087.7|1082.3|37
1655696650000|2022-06-20 03:44:10|1088.07|1082.67|1086.58|1081.18|1088.11|1082.71|1086.58|1081.18|38
1655696660000|2022-06-20 03:44:20|1086.5|1081.1|1087.28|1081.88|1087.28|1081.88|1086.08|1080.68|39
1655696670000|2022-06-20 03:44:30|1087.17|1081.77|1088.47|1083.07|1088.78|1083.38|1086.91|1081.51|39
1655696680000|2022-06-20 03:44:40|1088.55|1083.15|1090.45|1085.05|1090.45|1085.05|1088.53|1083.13|39
1655696690000|2022-06-20 03:44:50|1090.5|1085.1|1089.12|1083.72|1090.5|1085.1|1089.12|1083.72|37
1655696700000|2022-06-20 03:45:00|1089.15|1083.75|1090.69|1085.29|1090.7|1085.3|1088.87|1083.47|38
1655696710000|2022-06-20 03:45:10|1090.54|1085.14|1091.73|1086.33|1091.73|1086.33|1089.83|1084.43|39
1655696720000|2022-06-20 03:45:20|1091.68|1086.28|1092.19|1086.79|1092.19|1086.79|1091.26|1085.86|36
1655696730000|2022-06-20 03:45:30|1092.18|1086.78|1091.61|1086.21|1092.31|1086.91|1091.43|1086.03|35
1655696740000|2022-06-20 03:45:40|1091.68|1086.28|1092.07|1086.67|1092.6|1087.2|1091.66|1086.26|36
1655696750000|2022-06-20 03:45:50|1092.09|1086.69|1090.77|1085.37|1092.15|1086.75|1090.77|1085.37|36
1655696760000|2022-06-20 03:46:00|1090.88|1085.48|1089.13|1083.73|1090.88|1085.48|1089.12|1083.72|39
1655696770000|2022-06-20 03:46:10|1089.17|1083.77|1088.61|1083.21|1089.17|1083.77|1088.47|1083.07|38
1655696780000|2022-06-20 03:46:20|1088.57|1083.17|1087.44|1082.04|1088.58|1083.18|1087.44|1082.04|36
1655696790000|2022-06-20 03:46:30|1087.42|1082.02|1087.33|1081.93|1087.7|1082.3|1087.29|1081.89|38
1655696800000|2022-06-20 03:46:40|1087.31|1081.91|1087.17|1081.77|1087.65|1082.25|1087|1081.6|40
1655696810000|2022-06-20 03:46:50|1087.13|1081.73|1087.2|1081.8|1087.24|1081.84|1086.67|1081.27|33
1655696820000|2022-06-20 03:47:00|1087.17|1081.77|1086.19|1080.79|1087.3|1081.9|1086.19|1080.79|34
1655696830000|2022-06-20 03:47:10|1086.28|1080.88|1085.94|1080.54|1086.92|1081.52|1085.93|1080.53|37
1655696840000|2022-06-20 03:47:20|1086.13|1080.73|1085.71|1080.31|1086.13|1080.73|1085.7|1080.3|35
1655696850000|2022-06-20 03:47:30|1085.69|1080.29|1084.57|1079.17|1085.74|1080.34|1084.44|1079.04|37
1655696860000|2022-06-20 03:47:40|1084.71|1079.31|1085.19|1079.79|1085.62|1080.22|1084.61|1079.21|36
1655696870000|2022-06-20 03:47:50|1085.3|1079.9|1084.57|1079.17|1085.44|1080.04|1084.23|1078.83|38
1655696880000|2022-06-20 03:48:00|1084.54|1079.14|1084.6|1079.2|1084.88|1079.48|1083.87|1078.47|39
1655696890000|2022-06-20 03:48:10|1084.51|1079.11|1084.16|1078.76|1084.51|1079.11|1083.87|1078.47|37
1655696900000|2022-06-20 03:48:20|1084.07|1078.67|1083.82|1078.42|1084.13|1078.73|1083.66|1078.26|37
1655696910000|2022-06-20 03:48:30|1083.79|1078.39|1083.54|1078.14|1083.84|1078.44|1083.46|1078.06|36
1655696920000|2022-06-20 03:48:40|1083.51|1078.11|1083.7|1078.3|1083.8|1078.4|1083.34|1077.94|30
1655696930000|2022-06-20 03:48:50|1083.78|1078.38|1084.52|1079.12|1085.09|1079.69|1083.77|1078.37|35
1655696940000|2022-06-20 03:49:00|1084.56|1079.16|1085.56|1080.16|1086.02|1080.62|1084.36|1078.96|36
1655696950000|2022-06-20 03:49:10|1085.64|1080.24|1085.6|1080.2|1085.85|1080.45|1085.47|1080.07|36
1655696960000|2022-06-20 03:49:20|1085.52|1080.12|1085.11|1079.71|1085.71|1080.31|1085.1|1079.7|36
1655696970000|2022-06-20 03:49:30|1085.09|1079.69|1084.01|1078.61|1085.19|1079.79|1083.79|1078.39|37
1655696980000|2022-06-20 03:49:40|1084|1078.6|1084.02|1078.62|1084.12|1078.72|1083.83|1078.43|33
1655696990000|2022-06-20 03:49:50|1083.96|1078.56|1084.29|1078.89|1084.31|1078.91|1083.9|1078.5|31
1655697000000|2022-06-20 03:50:00|1084.3|1078.9|1083.63|1078.23|1084.3|1078.9|1083.56|1078.16|38
1655697010000|2022-06-20 03:50:10|1083.67|1078.27|1084.47|1079.07|1084.51|1079.11|1083.67|1078.27|37
1655697020000|2022-06-20 03:50:20|1084.49|1079.09|1084.93|1079.53|1085.04|1079.64|1084.43|1079.03|37
1655697030000|2022-06-20 03:50:30|1084.99|1079.59|1083.99|1078.59|1085.06|1079.66|1083.99|1078.59|32
1655697040000|2022-06-20 03:50:40|1084.09|1078.69|1084.48|1079.08|1084.55|1079.15|1084.09|1078.69|33
1655697050000|2022-06-20 03:50:50|1084.41|1079.01|1084.35|1078.95|1084.55|1079.15|1084|1078.6|36
1655697060000|2022-06-20 03:51:00|1084.32|1078.92|1083.92|1078.52|1084.43|1079.03|1083.53|1078.13|33
1655697070000|2022-06-20 03:51:10|1083.91|1078.51|1083.54|1078.14|1084.16|1078.76|1083.37|1077.97|34
1655697080000|2022-06-20 03:51:20|1083.46|1078.06|1084.22|1078.82|1084.22|1078.82|1083.46|1078.06|37
1655697090000|2022-06-20 03:51:30|1084.26|1078.86|1084.34|1078.94|1084.44|1079.04|1084.1|1078.7|38
1655697100000|2022-06-20 03:51:40|1084.21|1078.81|1083.02|1077.62|1084.21|1078.81|1082.92|1077.52|40
1655697110000|2022-06-20 03:51:50|1083.17|1077.77|1082.84|1077.44|1083.28|1077.88|1082.63|1077.23|29
1655697120000|2022-06-20 03:52:00|1082.83|1077.43|1082.54|1077.14|1083.24|1077.84|1082.24|1076.84|37
1655697130000|2022-06-20 03:52:10|1082.5|1077.1|1082.25|1076.85|1082.57|1077.17|1081.81|1076.41|39
1655697140000|2022-06-20 03:52:20|1082.43|1077.03|1082.26|1076.86|1082.91|1077.51|1082.12|1076.72|33
1655697150000|2022-06-20 03:52:30|1082.29|1076.89|1082.12|1076.72|1082.33|1076.93|1081.98|1076.58|28
1655697160000|2022-06-20 03:52:40|1082.17|1076.77|1081.63|1076.23|1082.17|1076.77|1081.6|1076.2|26
1655697170000|2022-06-20 03:52:50|1081.64|1076.24|1081.55|1076.15|1081.68|1076.28|1081.13|1075.73|33
1655697180000|2022-06-20 03:53:00|1081.54|1076.14|1081.26|1075.86|1081.84|1076.44|1081|1075.6|35
1655697190000|2022-06-20 03:53:10|1081.27|1075.87|1081.85|1076.45|1081.85|1076.45|1081.14|1075.74|37
1655697200000|2022-06-20 03:53:20|1081.87|1076.47|1082.61|1077.21|1082.76|1077.36|1081.87|1076.47|34
1655697210000|2022-06-20 03:53:30|1082.64|1077.24|1082.39|1076.99|1082.92|1077.52|1082.39|1076.99|35
1655697220000|2022-06-20 03:53:40|1082.53|1077.13|1081.83|1076.43|1082.53|1077.13|1081.83|1076.43|36
1655697230000|2022-06-20 03:53:50|1081.81|1076.41|1082.68|1077.28|1082.72|1077.32|1081.51|1076.11|34
1655697240000|2022-06-20 03:54:00|1082.67|1077.27|1082.08|1076.68|1082.67|1077.27|1081.79|1076.39|39
1655697250000|2022-06-20 03:54:10|1082.12|1076.72|1082.44|1077.04|1082.44|1077.04|1081.85|1076.45|38
1655697260000|2022-06-20 03:54:20|1082.33|1076.93|1082.29|1076.89|1082.46|1077.06|1082.27|1076.87|33
1655697270000|2022-06-20 03:54:30|1082.33|1076.93|1082.34|1076.94|1082.56|1077.16|1082.25|1076.85|28
1655697280000|2022-06-20 03:54:40|1082.32|1076.92|1082.1|1076.7|1082.42|1077.02|1082.05|1076.65|31
1655697290000|2022-06-20 03:54:50|1082.04|1076.64|1081.7|1076.3|1082.19|1076.79|1081.54|1076.14|35
1655697300000|2022-06-20 03:55:00|1081.8|1076.4|1083.2|1077.8|1083.63|1078.23|1081.74|1076.34|38
1655697310000|2022-06-20 03:55:10|1083.18|1077.78|1082.95|1077.55|1083.19|1077.79|1082.6|1077.2|38
1655697320000|2022-06-20 03:55:20|1082.91|1077.51|1082.94|1077.54|1082.95|1077.55|1082.79|1077.39|32
1655697330000|2022-06-20 03:55:30|1082.96|1077.56|1082.9|1077.5|1083.31|1077.91|1082.84|1077.44|37
1655697340000|2022-06-20 03:55:40|1082.82|1077.42|1083.11|1077.71|1083.11|1077.71|1082.73|1077.33|36
1655697350000|2022-06-20 03:55:50|1083.15|1077.75|1082.96|1077.56|1083.61|1078.21|1082.78|1077.38|38
1655697360000|2022-06-20 03:56:00|1083.05|1077.65|1083.45|1078.05|1083.65|1078.25|1083.05|1077.65|33
1655697370000|2022-06-20 03:56:10|1083.41|1078.01|1083.54|1078.14|1083.59|1078.19|1083.41|1078.01|30
1655697380000|2022-06-20 03:56:20|1083.6|1078.2|1083.41|1078.01|1083.98|1078.58|1083.4|1078|37
1655697390000|2022-06-20 03:56:30|1083.42|1078.02|1083.35|1077.95|1083.42|1078.02|1082.94|1077.54|31
1655697400000|2022-06-20 03:56:40|1083.41|1078.01|1084.76|1079.36|1084.76|1079.36|1083.41|1078.01|37
1655697410000|2022-06-20 03:56:50|1084.75|1079.35|1084.97|1079.57|1085.05|1079.65|1084.74|1079.34|36
1655697420000|2022-06-20 03:57:00|1085.11|1079.71|1084.34|1078.94|1085.43|1080.03|1084.34|1078.94|37
1655697430000|2022-06-20 03:57:10|1084.29|1078.89|1083.01|1077.61|1084.32|1078.92|1083.01|1077.61|34
1655697440000|2022-06-20 03:57:20|1082.92|1077.52|1082.95|1077.55|1083.01|1077.61|1082.57|1077.17|31
1655697450000|2022-06-20 03:57:30|1082.89|1077.49|1083.17|1077.77|1083.21|1077.81|1082.88|1077.48|36
1655697460000|2022-06-20 03:57:40|1083.31|1077.91|1083.48|1078.08|1083.74|1078.34|1083.18|1077.78|36
1655697470000|2022-06-20 03:57:50|1083.29|1077.89|1083.12|1077.72|1083.36|1077.96|1083.11|1077.71|28
1655697480000|2022-06-20 03:58:00|1083.08|1077.68|1082.75|1077.35|1083.08|1077.68|1082.71|1077.31|33
1655697490000|2022-06-20 03:58:10|1082.73|1077.33|1082.85|1077.45|1083.09|1077.69|1082.73|1077.33|35
1655697500000|2022-06-20 03:58:20|1082.84|1077.44|1082.59|1077.19|1083.01|1077.61|1082.59|1077.19|36
1655697510000|2022-06-20 03:58:30|1082.57|1077.17|1082.71|1077.31|1082.84|1077.44|1082.38|1076.98|35
1655697520000|2022-06-20 03:58:40|1082.72|1077.32|1082.91|1077.51|1082.93|1077.53|1082.63|1077.23|31
1655697530000|2022-06-20 03:58:50|1082.9|1077.5|1082.49|1077.09|1082.9|1077.5|1082.49|1077.09|28
1655697540000|2022-06-20 03:59:00|1082.42|1077.02|1081.89|1076.49|1082.42|1077.02|1081.85|1076.45|28
1655697550000|2022-06-20 03:59:10|1081.9|1076.5|1081.42|1076.02|1081.9|1076.5|1081.25|1075.85|34
1655697560000|2022-06-20 03:59:20|1081.37|1075.97|1081.74|1076.34|1081.89|1076.49|1081.28|1075.88|34
1655697570000|2022-06-20 03:59:30|1081.8|1076.4|1081.7|1076.3|1081.8|1076.4|1081.52|1076.12|30
1655697580000|2022-06-20 03:59:40|1081.69|1076.29|1081.62|1076.22|1081.69|1076.29|1081.51|1076.11|31
1655697590000|2022-06-20 03:59:50|1081.54|1076.14|1081.18|1075.78|1081.64|1076.24|1081.16|1075.76|32
1655697600000|2022-06-20 04:00:00|1081.13|1075.73|1080.84|1075.44|1081.51|1076.11|1080.57|1075.17|38
1655697610000|2022-06-20 04:00:10|1080.83|1075.43|1081.06|1075.66|1081.39|1075.99|1080.79|1075.39|35
1655697620000|2022-06-20 04:00:20|1081.09|1075.69|1081.26|1075.86|1081.61|1076.21|1080.89|1075.49|34
1655697630000|2022-06-20 04:00:30|1081.29|1075.89|1080.17|1074.77|1081.31|1075.91|1080.17|1074.77|33
1655697640000|2022-06-20 04:00:40|1080.42|1075.02|1080.17|1074.77|1080.45|1075.05|1080.06|1074.66|39
1655697650000|2022-06-20 04:00:50|1080.19|1074.79|1080.36|1074.96|1080.39|1074.99|1080.19|1074.79|37
1655697660000|2022-06-20 04:01:00|1080.46|1075.06|1080.5|1075.1|1081.08|1075.68|1080.42|1075.02|37
1655697670000|2022-06-20 04:01:10|1080.37|1074.97|1080.26|1074.86|1080.55|1075.15|1080.06|1074.66|36
1655697680000|2022-06-20 04:01:20|1080.36|1074.96|1080.66|1075.26|1081|1075.6|1080.26|1074.86|34
1655697690000|2022-06-20 04:01:30|1080.52|1075.12|1080.62|1075.22|1081.02|1075.62|1080.52|1075.12|36
1655697700000|2022-06-20 04:01:40|1080.74|1075.34|1080.36|1074.96|1080.85|1075.45|1080.35|1074.95|32
1655697710000|2022-06-20 04:01:50|1080.37|1074.97|1080.26|1074.86|1080.42|1075.02|1079.98|1074.58|34
1655697720000|2022-06-20 04:02:00|1080.37|1074.97|1080.08|1074.68|1080.52|1075.12|1080.03|1074.63|36
1655697730000|2022-06-20 04:02:10|1080.06|1074.66|1080.03|1074.63|1080.09|1074.69|1079.98|1074.58|32
1655697740000|2022-06-20 04:02:20|1079.98|1074.58|1080.44|1075.04|1080.44|1075.04|1079.95|1074.55|28
1655697750000|2022-06-20 04:02:30|1080.43|1075.03|1081.06|1075.66|1081.33|1075.93|1080.38|1074.98|34
1655697760000|2022-06-20 04:02:40|1080.99|1075.59|1080.48|1075.08|1081.02|1075.62|1080.44|1075.04|29
1655697770000|2022-06-20 04:02:50|1080.53|1075.13|1079.72|1074.32|1080.61|1075.21|1079.6|1074.2|33
1655697780000|2022-06-20 04:03:00|1079.86|1074.46|1079.7|1074.3|1079.88|1074.48|1079.62|1074.22|34
1655697790000|2022-06-20 04:03:10|1079.68|1074.28|1080.09|1074.69|1080.44|1075.04|1079.68|1074.28|35
1655697800000|2022-06-20 04:03:20|1080.11|1074.71|1079.93|1074.53|1080.11|1074.71|1079.91|1074.51|34
1655697810000|2022-06-20 04:03:30|1079.99|1074.59|1079.79|1074.39|1079.99|1074.59|1079.72|1074.32|33
1655697820000|2022-06-20 04:03:40|1079.8|1074.4|1079.77|1074.37|1079.86|1074.46|1079.69|1074.29|28
1655697830000|2022-06-20 04:03:50|1079.7|1074.3|1079.07|1073.67|1079.74|1074.34|1079.03|1073.63|28
1655697840000|2022-06-20 04:04:00|1079.03|1073.63|1079.52|1074.12|1079.61|1074.21|1078.99|1073.59|30
1655697850000|2022-06-20 04:04:10|1079.61|1074.21|1079.53|1074.13|1079.7|1074.3|1079.48|1074.08|35
1655697860000|2022-06-20 04:04:20|1079.51|1074.11|1079.12|1073.72|1079.59|1074.19|1079.09|1073.69|31
1655697870000|2022-06-20 04:04:30|1079.11|1073.71|1079.22|1073.82|1079.42|1074.02|1079.11|1073.71|24
1655697880000|2022-06-20 04:04:40|1079.23|1073.83|1079.35|1073.95|1079.44|1074.04|1079.23|1073.83|28
1655697890000|2022-06-20 04:04:50|1079.37|1073.97|1078.65|1073.25|1079.38|1073.98|1078.65|1073.25|25
1655697900000|2022-06-20 04:05:00|1078.62|1073.22|1078.79|1073.39|1078.86|1073.46|1078.26|1072.86|35
1655697910000|2022-06-20 04:05:10|1078.74|1073.34|1079.56|1074.16|1079.64|1074.24|1078.65|1073.25|33
1655697920000|2022-06-20 04:05:20|1079.39|1073.99|1079.52|1074.12|1079.56|1074.16|1079.38|1073.98|31
1655697930000|2022-06-20 04:05:30|1079.53|1074.13|1079.04|1073.64|1079.99|1074.59|1079.04|1073.64|29
1655697940000|2022-06-20 04:05:40|1079.05|1073.65|1078.92|1073.52|1079.33|1073.93|1078.82|1073.42|34
1655697950000|2022-06-20 04:05:50|1078.77|1073.37|1078.38|1072.98|1078.86|1073.46|1078.14|1072.74|29
1655697960000|2022-06-20 04:06:00|1078.48|1073.08|1078.12|1072.72|1078.49|1073.09|1078.03|1072.63|34
1655697970000|2022-06-20 04:06:10|1077.77|1072.37|1076.98|1071.58|1077.77|1072.37|1076.98|1071.58|39
1655697980000|2022-06-20 04:06:20|1076.97|1071.57|1076.49|1071.09|1076.98|1071.58|1076.45|1071.05|36
1655697990000|2022-06-20 04:06:30|1076.53|1071.13|1077.51|1072.11|1077.62|1072.22|1076.49|1071.09|35
1655698000000|2022-06-20 04:06:40|1077.52|1072.12|1077.41|1072.01|1077.52|1072.12|1076.71|1071.31|36
1655698010000|2022-06-20 04:06:50|1077.37|1071.97|1077.05|1071.65|1077.39|1071.99|1076.94|1071.54|34
1655698020000|2022-06-20 04:07:00|1076.99|1071.59|1077.77|1072.37|1078.06|1072.66|1076.99|1071.59|37
1655698030000|2022-06-20 04:07:10|1077.67|1072.27|1077.1|1071.7|1077.67|1072.27|1076.68|1071.28|37
1655698040000|2022-06-20 04:07:20|1077.12|1071.72|1077.39|1071.99|1077.45|1072.05|1077|1071.6|36
1655698050000|2022-06-20 04:07:30|1077.4|1072|1077.24|1071.84|1077.43|1072.03|1077.08|1071.68|34
1655698060000|2022-06-20 04:07:40|1077.25|1071.85|1077.17|1071.77|1077.32|1071.92|1077.09|1071.69|31
1655698070000|2022-06-20 04:07:50|1077.08|1071.68|1077.38|1071.98|1077.45|1072.05|1077.08|1071.68|32
1655698080000|2022-06-20 04:08:00|1077.36|1071.96|1077.55|1072.15|1077.68|1072.28|1077.36|1071.96|31
1655698090000|2022-06-20 04:08:10|1077.6|1072.2|1078.36|1072.96|1078.36|1072.96|1077.53|1072.13|32
1655698100000|2022-06-20 04:08:20|1078.31|1072.91|1078.67|1073.27|1078.67|1073.27|1078.24|1072.84|32
1655698110000|2022-06-20 04:08:30|1078.66|1073.26|1079.33|1073.93|1079.57|1074.17|1078.61|1073.21|35
1655698120000|2022-06-20 04:08:40|1079.31|1073.91|1078.83|1073.43|1079.39|1073.99|1078.7|1073.3|38
1655698130000|2022-06-20 04:08:50|1078.89|1073.49|1078.91|1073.51|1079.02|1073.62|1078.54|1073.14|33
1655698140000|2022-06-20 04:09:00|1078.87|1073.47|1079.71|1074.31|1079.71|1074.31|1078.87|1073.47|33
1655698150000|2022-06-20 04:09:10|1079.81|1074.41|1080.27|1074.87|1080.43|1075.03|1079.81|1074.41|37
1655698160000|2022-06-20 04:09:20|1080.28|1074.88|1079.56|1074.16|1080.4|1075|1079.53|1074.13|33
1655698170000|2022-06-20 04:09:30|1079.54|1074.14|1079.84|1074.44|1080.06|1074.66|1079.54|1074.14|32
1655698180000|2022-06-20 04:09:40|1079.87|1074.47|1079.54|1074.14|1079.88|1074.48|1079.24|1073.84|29
1655698190000|2022-06-20 04:09:50|1079.43|1074.03|1079.19|1073.79|1079.48|1074.08|1079.19|1073.79|30
1655698200000|2022-06-20 04:10:00|1079.11|1073.71|1078.43|1073.03|1079.11|1073.71|1078.42|1073.02|35
1655698210000|2022-06-20 04:10:10|1078.42|1073.02|1078.65|1073.25|1078.85|1073.45|1078.42|1073.02|33
1655698220000|2022-06-20 04:10:20|1078.64|1073.24|1079.27|1073.87|1079.27|1073.87|1078.58|1073.18|30
1655698230000|2022-06-20 04:10:30|1079.47|1074.07|1080.1|1074.7|1080.12|1074.72|1079.47|1074.07|33
1655698240000|2022-06-20 04:10:40|1080.12|1074.72|1081.9|1076.5|1081.97|1076.57|1080.12|1074.72|36
1655698250000|2022-06-20 04:10:50|1081.92|1076.52|1081.5|1076.1|1081.96|1076.56|1081.5|1076.1|35
1655698260000|2022-06-20 04:11:00|1081.38|1075.98|1081.37|1075.97|1081.48|1076.08|1081.16|1075.76|37
1655698270000|2022-06-20 04:11:10|1081.5|1076.1|1081.37|1075.97|1081.79|1076.39|1081.33|1075.93|37
1655698280000|2022-06-20 04:11:20|1081.39|1075.99|1082.04|1076.64|1082.11|1076.71|1081.35|1075.95|33
1655698290000|2022-06-20 04:11:30|1082.03|1076.63|1082.7|1077.3|1082.77|1077.37|1081.98|1076.58|32
1655698300000|2022-06-20 04:11:40|1082.75|1077.35|1082.74|1077.34|1082.79|1077.39|1082.38|1076.98|36
1655698310000|2022-06-20 04:11:50|1082.69|1077.29|1082.66|1077.26|1082.77|1077.37|1082.47|1077.07|34
1655698320000|2022-06-20 04:12:00|1082.67|1077.27|1082.15|1076.75|1082.67|1077.27|1082.15|1076.75|37
1655698330000|2022-06-20 04:12:10|1082.12|1076.72|1082.28|1076.88|1082.28|1076.88|1081.71|1076.31|32
1655698340000|2022-06-20 04:12:20|1082.24|1076.84|1082.36|1076.96|1082.42|1077.02|1082.24|1076.84|33
1655698350000|2022-06-20 04:12:30|1082.27|1076.87|1082.15|1076.75|1082.36|1076.96|1081.78|1076.38|33
1655698360000|2022-06-20 04:12:40|1082.16|1076.76|1081.43|1076.03|1082.28|1076.88|1081.43|1076.03|36
1655698370000|2022-06-20 04:12:50|1081.38|1075.98|1081.22|1075.82|1081.49|1076.09|1081.17|1075.77|30
1655698380000|2022-06-20 04:13:00|1081.2|1075.8|1081.18|1075.78|1081.47|1076.07|1081.08|1075.68|32
1655698390000|2022-06-20 04:13:10|1081.15|1075.75|1081.83|1076.43|1081.84|1076.44|1081.1|1075.7|32
1655698400000|2022-06-20 04:13:20|1081.72|1076.32|1081.78|1076.38|1082.06|1076.66|1081.69|1076.29|34
1655698410000|2022-06-20 04:13:30|1081.73|1076.33|1082|1076.6|1082|1076.6|1081.65|1076.25|27
1655698420000|2022-06-20 04:13:40|1082.01|1076.61|1081.93|1076.53|1082.21|1076.81|1081.69|1076.29|25
1655698430000|2022-06-20 04:13:50|1081.89|1076.49|1082.05|1076.65|1082.05|1076.65|1081.86|1076.46|27
1655698440000|2022-06-20 04:14:00|1082.11|1076.71|1081.66|1076.26|1082.18|1076.78|1081.66|1076.26|33
1655698450000|2022-06-20 04:14:10|1081.67|1076.27|1081.16|1075.76|1081.67|1076.27|1081.16|1075.76|26
1655698460000|2022-06-20 04:14:20|1081.23|1075.83|1081.26|1075.86|1081.41|1076.01|1081.17|1075.77|35
1655698470000|2022-06-20 04:14:30|1081.33|1075.93|1081.3|1075.9|1081.35|1075.95|1081.28|1075.88|25
1655698480000|2022-06-20 04:14:40|1081.28|1075.88|1081.79|1076.39|1081.82|1076.42|1081.25|1075.85|28
1655698490000|2022-06-20 04:14:50|1081.81|1076.41|1081.72|1076.32|1081.81|1076.41|1081.7|1076.3|27
1655698500000|2022-06-20 04:15:00|1081.7|1076.3|1081.43|1076.03|1081.78|1076.38|1081.42|1076.02|24
1655698510000|2022-06-20 04:15:10|1081.45|1076.05|1081.84|1076.44|1082.15|1076.75|1081.45|1076.05|32
1655698520000|2022-06-20 04:15:20|1081.9|1076.5|1081.95|1076.55|1082.04|1076.64|1081.66|1076.26|33
1655698530000|2022-06-20 04:15:30|1082.31|1076.91|1082.26|1076.86|1082.32|1076.92|1082.14|1076.74|34
1655698540000|2022-06-20 04:15:40|1082.23|1076.83|1083.58|1078.18|1083.7|1078.3|1081.92|1076.52|33
1655698550000|2022-06-20 04:15:50|1083.61|1078.21|1082.75|1077.35|1083.61|1078.21|1082.75|1077.35|35
1655698560000|2022-06-20 04:16:00|1082.76|1077.36|1083.03|1077.63|1083.03|1077.63|1082.39|1076.99|38
1655698570000|2022-06-20 04:16:10|1083|1077.6|1083.45|1078.05|1083.71|1078.31|1083|1077.6|35
1655698580000|2022-06-20 04:16:20|1083.52|1078.12|1083.41|1078.01|1083.87|1078.47|1083.29|1077.89|34
1655698590000|2022-06-20 04:16:30|1083.38|1077.98|1084.35|1078.95|1084.43|1079.03|1083.38|1077.98|36
1655698600000|2022-06-20 04:16:40|1084.33|1078.93|1083.6|1078.2|1084.33|1078.93|1083.4|1078|38
1655698610000|2022-06-20 04:16:50|1083.64|1078.24|1083.56|1078.16|1083.77|1078.37|1083.45|1078.05|35
1655698620000|2022-06-20 04:17:00|1083.58|1078.18|1084.2|1078.8|1084.2|1078.8|1083.57|1078.17|36
1655698630000|2022-06-20 04:17:10|1084.26|1078.86|1085.19|1079.79|1085.45|1080.05|1084.19|1078.79|34
1655698640000|2022-06-20 04:17:20|1085.14|1079.74|1084.42|1079.02|1085.22|1079.82|1084.4|1079|37
1655698650000|2022-06-20 04:17:30|1084.41|1079.01|1083.9|1078.5|1084.41|1079.01|1083.88|1078.48|36
1655698660000|2022-06-20 04:17:40|1083.88|1078.48|1083.75|1078.35|1083.89|1078.49|1083.62|1078.22|34
1655698670000|2022-06-20 04:17:50|1083.61|1078.21|1083.68|1078.28|1083.91|1078.51|1083.6|1078.2|28
1655698680000|2022-06-20 04:18:00|1083.7|1078.3|1083.62|1078.22|1083.83|1078.43|1083.6|1078.2|34
1655698690000|2022-06-20 04:18:10|1083.61|1078.21|1083.03|1077.63|1083.62|1078.22|1082.71|1077.31|35
1655698700000|2022-06-20 04:18:20|1083.02|1077.62|1082.73|1077.33|1083.07|1077.67|1082.7|1077.3|35
1655698710000|2022-06-20 04:18:30|1082.69|1077.29|1083.85|1078.45|1083.95|1078.55|1082.68|1077.28|38
1655698720000|2022-06-20 04:18:40|1083.81|1078.41|1083.6|1078.2|1083.9|1078.5|1083.36|1077.96|36
1655698730000|2022-06-20 04:18:50|1083.62|1078.22|1085.05|1079.65|1085.15|1079.75|1083.6|1078.2|35
1655698740000|2022-06-20 04:19:00|1084.99|1079.59|1085.41|1080.01|1085.53|1080.13|1084.99|1079.59|35
1655698750000|2022-06-20 04:19:10|1085.54|1080.14|1085.95|1080.55|1086.16|1080.76|1085.45|1080.05|35
1655698760000|2022-06-20 04:19:20|1085.91|1080.51|1085.87|1080.47|1085.92|1080.52|1085.73|1080.33|29
1655698770000|2022-06-20 04:19:30|1085.89|1080.49|1084.84|1079.44|1085.92|1080.52|1084.84|1079.44|33
1655698780000|2022-06-20 04:19:40|1084.8|1079.4|1085.02|1079.62|1085.31|1079.91|1084.43|1079.03|36
1655698790000|2022-06-20 04:19:50|1085|1079.6|1085.31|1079.91|1085.33|1079.93|1084.64|1079.24|33
1655698800000|2022-06-20 04:20:00|1085.12|1079.72|1084.83|1079.43|1085.14|1079.74|1084.74|1079.34|33
1655698810000|2022-06-20 04:20:10|1084.84|1079.44|1084.71|1079.31|1084.95|1079.55|1084.71|1079.31|30
1655698820000|2022-06-20 04:20:20|1084.78|1079.38|1084.64|1079.24|1084.81|1079.41|1084.44|1079.04|36
1655698830000|2022-06-20 04:20:30|1084.62|1079.22|1085.53|1080.13|1085.53|1080.13|1084.44|1079.04|31
1655698840000|2022-06-20 04:20:40|1085.54|1080.14|1087.21|1081.81|1087.22|1081.82|1085.51|1080.11|34
1655698850000|2022-06-20 04:20:50|1087.15|1081.75|1088.81|1083.41|1088.81|1083.41|1087.15|1081.75|31
1655698860000|2022-06-20 04:21:00|1088.84|1083.44|1089.01|1083.61|1089.2|1083.8|1087.97|1082.57|39
1655698870000|2022-06-20 04:21:10|1088.82|1083.42|1088.53|1083.13|1089.4|1084|1087.9|1082.5|38
1655698880000|2022-06-20 04:21:20|1088.52|1083.12|1089.93|1084.53|1089.95|1084.55|1088.45|1083.05|38
1655698890000|2022-06-20 04:21:30|1089.96|1084.56|1089.94|1084.54|1091.15|1085.75|1089.93|1084.53|37
1655698900000|2022-06-20 04:21:40|1090|1084.6|1088.21|1082.81|1090.04|1084.64|1088.21|1082.81|35
1655698910000|2022-06-20 04:21:50|1088.15|1082.75|1088.98|1083.58|1089.32|1083.92|1087.74|1082.34|35
1655698920000|2022-06-20 04:22:00|1088.96|1083.56|1088.38|1082.98|1089.45|1084.05|1088.38|1082.98|39
1655698930000|2022-06-20 04:22:10|1088.34|1082.94|1087.58|1082.18|1088.41|1083.01|1087.33|1081.93|39
1655698940000|2022-06-20 04:22:20|1087.65|1082.25|1087.55|1082.15|1088.06|1082.66|1087.55|1082.15|35
1655698950000|2022-06-20 04:22:30|1087.48|1082.08|1087.6|1082.2|1087.62|1082.22|1087.04|1081.64|38
1655698960000|2022-06-20 04:22:40|1087.58|1082.18|1087.94|1082.54|1088.02|1082.62|1087.35|1081.95|35
1655698970000|2022-06-20 04:22:50|1087.91|1082.51|1087.43|1082.03|1087.91|1082.51|1087.25|1081.85|29
1655698980000|2022-06-20 04:23:00|1087.29|1081.89|1087.34|1081.94|1087.55|1082.15|1087.26|1081.86|30
1655698990000|2022-06-20 04:23:10|1087.3|1081.9|1087.05|1081.65|1087.47|1082.07|1087.04|1081.64|32
1655699000000|2022-06-20 04:23:20|1087.04|1081.64|1086.38|1080.98|1087.14|1081.74|1086.06|1080.66|37
1655699010000|2022-06-20 04:23:30|1086.49|1081.09|1085.78|1080.38|1086.5|1081.1|1085.66|1080.26|39
1655699020000|2022-06-20 04:23:40|1085.76|1080.36|1086.11|1080.71|1086.37|1080.97|1085.68|1080.28|35
1655699030000|2022-06-20 04:23:50|1086.05|1080.65|1087.44|1082.04|1087.63|1082.23|1086.02|1080.62|32
1655699040000|2022-06-20 04:24:00|1087.46|1082.06|1087.79|1082.39|1087.79|1082.39|1087.41|1082.01|32
1655699050000|2022-06-20 04:24:10|1087.85|1082.45|1087.76|1082.36|1088.01|1082.61|1087.76|1082.36|29
1655699060000|2022-06-20 04:24:20|1087.77|1082.37|1087.52|1082.12|1088.03|1082.63|1087.38|1081.98|32
1655699070000|2022-06-20 04:24:30|1087.46|1082.06|1087.68|1082.28|1087.87|1082.47|1086.98|1081.58|29
1655699080000|2022-06-20 04:24:40|1087.66|1082.26|1087.53|1082.13|1087.66|1082.26|1087.4|1082|28
1655699090000|2022-06-20 04:24:50|1087.48|1082.08|1087.22|1081.82|1087.48|1082.08|1086.82|1081.42|32
1655699100000|2022-06-20 04:25:00|1087.23|1081.83|1088.8|1083.4|1088.96|1083.56|1087.21|1081.81|36
1655699110000|2022-06-20 04:25:10|1088.88|1083.48|1090.39|1084.99|1090.6|1085.2|1088.88|1083.48|35
1655699120000|2022-06-20 04:25:20|1090.47|1085.07|1090.04|1084.64|1090.7|1085.3|1089.99|1084.59|34
1655699130000|2022-06-20 04:25:30|1090.02|1084.62|1090.56|1085.16|1090.58|1085.18|1089.63|1084.23|35
1655699140000|2022-06-20 04:25:40|1090.58|1085.18|1089.81|1084.41|1090.66|1085.26|1089.73|1084.33|30
1655699150000|2022-06-20 04:25:50|1089.83|1084.43|1089.41|1084.01|1089.9|1084.5|1089.24|1083.84|33
1655699160000|2022-06-20 04:26:00|1089.44|1084.04|1088.98|1083.58|1089.44|1084.04|1088.68|1083.28|35
1655699170000|2022-06-20 04:26:10|1089.18|1083.78|1090.06|1084.66|1090.48|1085.08|1089.1|1083.7|40
1655699180000|2022-06-20 04:26:20|1090.11|1084.71|1089.7|1084.3|1090.32|1084.92|1089.62|1084.22|35
1655699190000|2022-06-20 04:26:30|1089.63|1084.23|1088.83|1083.43|1089.63|1084.23|1088.83|1083.43|31
1655699200000|2022-06-20 04:26:40|1088.91|1083.51|1088.79|1083.39|1088.93|1083.53|1088.77|1083.37|25
1655699210000|2022-06-20 04:26:50|1088.69|1083.29|1088.73|1083.33|1088.73|1083.33|1088.17|1082.77|35
1655699220000|2022-06-20 04:27:00|1088.68|1083.28|1089|1083.6|1089.18|1083.78|1088.41|1083.01|37
1655699230000|2022-06-20 04:27:10|1088.99|1083.59|1089.23|1083.83|1089.24|1083.84|1088.55|1083.15|36
1655699240000|2022-06-20 04:27:20|1089.18|1083.78|1088.98|1083.58|1089.22|1083.82|1088.92|1083.52|36
1655699250000|2022-06-20 04:27:30|1089.01|1083.61|1089.06|1083.66|1089.1|1083.7|1088.93|1083.53|25
1655699260000|2022-06-20 04:27:40|1089.05|1083.65|1089.16|1083.76|1089.4|1084|1089.05|1083.65|33
1655699270000|2022-06-20 04:27:50|1089.1|1083.7|1089.09|1083.69|1089.28|1083.88|1089|1083.6|34
1655699280000|2022-06-20 04:28:00|1088.99|1083.59|1089.15|1083.75|1089.6|1084.2|1088.96|1083.56|37
1655699290000|2022-06-20 04:28:10|1089.17|1083.77|1088.12|1082.72|1089.18|1083.78|1088.12|1082.72|36
1655699300000|2022-06-20 04:28:20|1088.05|1082.65|1089.11|1083.71|1089.23|1083.83|1088.02|1082.62|40
1655699310000|2022-06-20 04:28:30|1089.22|1083.82|1088.73|1083.33|1089.28|1083.88|1088.62|1083.22|35
1655699320000|2022-06-20 04:28:40|1088.76|1083.36|1088.56|1083.16|1088.83|1083.43|1088.48|1083.08|33
1655699330000|2022-06-20 04:28:50|1088.54|1083.14|1089.41|1084.01|1089.41|1084.01|1088.51|1083.11|33
1655699340000|2022-06-20 04:29:00|1089.45|1084.05|1089.3|1083.9|1089.75|1084.35|1089.3|1083.9|30
1655699350000|2022-06-20 04:29:10|1089.34|1083.94|1089.59|1084.19|1089.67|1084.27|1089.11|1083.71|28
1655699360000|2022-06-20 04:29:20|1089.52|1084.12|1091.05|1085.65|1091.16|1085.76|1089.52|1084.12|30
1655699370000|2022-06-20 04:29:30|1090.73|1085.33|1090.84|1085.44|1091.16|1085.76|1090.64|1085.24|32
1655699380000|2022-06-20 04:29:40|1090.83|1085.43|1091.43|1086.03|1091.43|1086.03|1090.66|1085.26|30
1655699390000|2022-06-20 04:29:50|1091.48|1086.08|1092.38|1086.98|1093.01|1087.61|1091.48|1086.08|39
1655699400000|2022-06-20 04:30:00|1092.46|1087.06|1090.93|1085.53|1092.53|1087.13|1090.93|1085.53|38
1655699410000|2022-06-20 04:30:10|1090.87|1085.47|1089.89|1084.49|1090.87|1085.47|1089.64|1084.24|34
1655699420000|2022-06-20 04:30:20|1089.77|1084.37|1089.14|1083.74|1089.77|1084.37|1088.82|1083.42|34
1655699430000|2022-06-20 04:30:30|1089.12|1083.72|1089.28|1083.88|1089.28|1083.88|1088.76|1083.36|31
1655699440000|2022-06-20 04:30:40|1089.34|1083.94|1089.28|1083.88|1089.68|1084.28|1089.23|1083.83|29
1655699450000|2022-06-20 04:30:50|1089.3|1083.9|1088.46|1083.06|1089.3|1083.9|1088.24|1082.84|34
1655699460000|2022-06-20 04:31:00|1088.6|1083.2|1088.52|1083.12|1088.63|1083.23|1088.34|1082.94|38
1655699470000|2022-06-20 04:31:10|1088.59|1083.19|1087.54|1082.14|1088.61|1083.21|1087.53|1082.13|37
1655699480000|2022-06-20 04:31:20|1087.56|1082.16|1087.76|1082.36|1087.88|1082.48|1087.48|1082.08|35
1655699490000|2022-06-20 04:31:30|1087.87|1082.47|1086.71|1081.31|1087.91|1082.51|1086.71|1081.31|29
1655699500000|2022-06-20 04:31:40|1086.86|1081.46|1086.2|1080.8|1086.86|1081.46|1086.07|1080.67|38
1655699510000|2022-06-20 04:31:50|1086.18|1080.78|1086.91|1081.51|1087.1|1081.7|1086.12|1080.72|30
1655699520000|2022-06-20 04:32:00|1086.95|1081.55|1086.87|1081.47|1086.98|1081.58|1086.42|1081.02|37
1655699530000|2022-06-20 04:32:10|1086.93|1081.53|1086.8|1081.4|1086.93|1081.53|1086.46|1081.06|36
1655699540000|2022-06-20 04:32:20|1086.75|1081.35|1086.2|1080.8|1086.9|1081.5|1086.2|1080.8|34
1655699550000|2022-06-20 04:32:30|1086.27|1080.87|1086.07|1080.67|1086.39|1080.99|1085.95|1080.55|29
1655699560000|2022-06-20 04:32:40|1086.08|1080.68|1086.56|1081.16|1086.56|1081.16|1086.07|1080.67|31
1655699570000|2022-06-20 04:32:50|1086.58|1081.18|1087.47|1082.07|1087.47|1082.07|1086.55|1081.15|28
1655699580000|2022-06-20 04:33:00|1087.51|1082.11|1088|1082.6|1088.08|1082.68|1087.48|1082.08|32
1655699590000|2022-06-20 04:33:10|1087.95|1082.55|1087.83|1082.43|1088.08|1082.68|1087.64|1082.24|25
1655699600000|2022-06-20 04:33:20|1087.9|1082.5|1087.98|1082.58|1087.98|1082.58|1087.4|1082|27
1655699610000|2022-06-20 04:33:30|1087.96|1082.56|1088.49|1083.09|1088.53|1083.13|1087.95|1082.55|23
1655699620000|2022-06-20 04:33:40|1088.62|1083.22|1088.53|1083.13|1088.67|1083.27|1088.39|1082.99|34
1655699630000|2022-06-20 04:33:50|1088.55|1083.15|1089.44|1084.04|1089.51|1084.11|1088.47|1083.07|31
1655699640000|2022-06-20 04:34:00|1089.5|1084.1|1090.6|1085.2|1090.64|1085.24|1089.38|1083.98|31
1655699650000|2022-06-20 04:34:10|1090.7|1085.3|1090.59|1085.19|1091.23|1085.83|1090.42|1085.02|32
1655699660000|2022-06-20 04:34:20|1090.66|1085.26|1089.93|1084.53|1090.78|1085.38|1089.82|1084.42|36
1655699670000|2022-06-20 04:34:30|1089.91|1084.51|1089.94|1084.54|1090.13|1084.73|1089.9|1084.5|32
1655699680000|2022-06-20 04:34:40|1089.96|1084.56|1090.11|1084.71|1090.51|1085.11|1089.85|1084.45|36
1655699690000|2022-06-20 04:34:50|1090.1|1084.7|1090.09|1084.69|1090.22|1084.82|1090.04|1084.64|32
1655699700000|2022-06-20 04:35:00|1090.12|1084.72|1089.65|1084.25|1090.19|1084.79|1089.29|1083.89|36
1655699710000|2022-06-20 04:35:10|1089.74|1084.34|1089.14|1083.74|1089.87|1084.47|1089.12|1083.72|30
1655699720000|2022-06-20 04:35:20|1089.08|1083.68|1088.12|1082.72|1089.08|1083.68|1088.08|1082.68|36
1655699730000|2022-06-20 04:35:30|1088.15|1082.75|1088.18|1082.78|1088.22|1082.82|1087.85|1082.45|29
1655699740000|2022-06-20 04:35:40|1088.2|1082.8|1088.61|1083.21|1088.61|1083.21|1088.14|1082.74|36
1655699750000|2022-06-20 04:35:50|1088.56|1083.16|1089.59|1084.19|1089.59|1084.19|1088.54|1083.14|32
1655699760000|2022-06-20 04:36:00|1089.61|1084.21|1090.18|1084.78|1090.43|1085.03|1089.45|1084.05|32
1655699770000|2022-06-20 04:36:10|1090.12|1084.72|1089.48|1084.08|1090.18|1084.78|1089.47|1084.07|32
1655699780000|2022-06-20 04:36:20|1089.47|1084.07|1088.92|1083.52|1089.51|1084.11|1088.92|1083.52|29
1655699790000|2022-06-20 04:36:30|1088.72|1083.32|1088.26|1082.86|1088.87|1083.47|1088.05|1082.65|38
1655699800000|2022-06-20 04:36:40|1088.25|1082.85|1087.85|1082.45|1088.33|1082.93|1087.85|1082.45|37
1655699810000|2022-06-20 04:36:50|1087.84|1082.44|1087.26|1081.86|1087.86|1082.46|1087.25|1081.85|34
1655699820000|2022-06-20 04:37:00|1087.28|1081.88|1087.94|1082.54|1087.94|1082.54|1087.25|1081.85|36
1655699830000|2022-06-20 04:37:10|1087.8|1082.4|1087.82|1082.42|1088.16|1082.76|1087.76|1082.36|32
1655699840000|2022-06-20 04:37:20|1087.78|1082.38|1087.01|1081.61|1087.78|1082.38|1086.95|1081.55|32
1655699850000|2022-06-20 04:37:30|1086.95|1081.55|1085.69|1080.29|1086.95|1081.55|1085.55|1080.15|39
1655699860000|2022-06-20 04:37:40|1085.7|1080.3|1085.39|1079.99|1086.03|1080.63|1085.37|1079.97|36
1655699870000|2022-06-20 04:37:50|1085.35|1079.95|1086.14|1080.74|1086.18|1080.78|1085.35|1079.95|36
1655699880000|2022-06-20 04:38:00|1086.16|1080.76|1085.93|1080.53|1086.21|1080.81|1085.88|1080.48|27
1655699890000|2022-06-20 04:38:10|1085.96|1080.56|1086.62|1081.22|1086.83|1081.43|1085.91|1080.51|38
1655699900000|2022-06-20 04:38:20|1086.52|1081.12|1085.79|1080.39|1086.62|1081.22|1085.71|1080.31|33
1655699910000|2022-06-20 04:38:30|1085.78|1080.38|1085.43|1080.03|1085.88|1080.48|1085.4|1080|32
1655699920000|2022-06-20 04:38:40|1085.45|1080.05|1085.4|1080|1085.79|1080.39|1085.37|1079.97|34
1655699930000|2022-06-20 04:38:50|1085.38|1079.98|1085.95|1080.55|1086.24|1080.84|1085.36|1079.96|35
1655699940000|2022-06-20 04:39:00|1085.89|1080.49|1085.98|1080.58|1086.2|1080.8|1085.85|1080.45|38
1655699950000|2022-06-20 04:39:10|1085.79|1080.39|1085.39|1079.99|1085.79|1080.39|1085.16|1079.76|33
1655699960000|2022-06-20 04:39:20|1085.33|1079.93|1085.42|1080.02|1085.46|1080.06|1085.13|1079.73|35
1655699970000|2022-06-20 04:39:30|1085.46|1080.06|1085.6|1080.2|1086.02|1080.62|1085.4|1080|37
1655699980000|2022-06-20 04:39:40|1085.57|1080.17|1085.56|1080.16|1085.76|1080.36|1085.52|1080.12|33
1655699990000|2022-06-20 04:39:50|1085.53|1080.13|1085.56|1080.16|1085.62|1080.22|1085.39|1079.99|34
1655700000000|2022-06-20 04:40:00|1085.51|1080.11|1084.75|1079.35|1085.51|1080.11|1084.68|1079.28|36
1655700010000|2022-06-20 04:40:10|1084.7|1079.3|1084.44|1079.04|1084.86|1079.46|1084.11|1078.71|35
1655700020000|2022-06-20 04:40:20|1084.45|1079.05|1084.93|1079.53|1084.93|1079.53|1084.33|1078.93|29
1655700030000|2022-06-20 04:40:30|1085.03|1079.63|1085.1|1079.7|1085.54|1080.14|1085.03|1079.63|34
1655700040000|2022-06-20 04:40:40|1085.12|1079.72|1085.05|1079.65|1085.23|1079.83|1084.99|1079.59|30
1655700050000|2022-06-20 04:40:50|1085.04|1079.64|1084.48|1079.08|1085.2|1079.8|1084.32|1078.92|37
1655700060000|2022-06-20 04:41:00|1084.47|1079.07|1084.92|1079.52|1084.92|1079.52|1084.43|1079.03|30
1655700070000|2022-06-20 04:41:10|1085.01|1079.61|1086.1|1080.7|1086.1|1080.7|1085.01|1079.61|33
1655700080000|2022-06-20 04:41:20|1086.09|1080.69|1085.23|1079.83|1086.1|1080.7|1085.13|1079.73|38
1655700090000|2022-06-20 04:41:30|1085.25|1079.85|1085.51|1080.11|1085.66|1080.26|1085.25|1079.85|33
1655700100000|2022-06-20 04:41:40|1085.5|1080.1|1085.95|1080.55|1086.05|1080.65|1085.5|1080.1|34
1655700110000|2022-06-20 04:41:50|1086.01|1080.61|1086.2|1080.8|1086.21|1080.81|1086|1080.6|32
1655700120000|2022-06-20 04:42:00|1086.21|1080.81|1085.11|1079.71|1086.21|1080.81|1085.11|1079.71|30
1655700130000|2022-06-20 04:42:10|1085.13|1079.73|1085.78|1080.38|1085.78|1080.38|1085.1|1079.7|35
1655700140000|2022-06-20 04:42:20|1085.74|1080.34|1085.88|1080.48|1086.12|1080.72|1085.71|1080.31|30
1655700150000|2022-06-20 04:42:30|1085.84|1080.44|1085.73|1080.33|1085.9|1080.5|1085.71|1080.31|38
1655700160000|2022-06-20 04:42:40|1085.79|1080.39|1085.71|1080.31|1086.19|1080.79|1085.59|1080.19|32
1655700170000|2022-06-20 04:42:50|1085.63|1080.23|1085.78|1080.38|1085.78|1080.38|1085.15|1079.75|31
1655700180000|2022-06-20 04:43:00|1085.8|1080.4|1085.79|1080.39|1085.81|1080.41|1085.66|1080.26|24
1655700190000|2022-06-20 04:43:10|1085.8|1080.4|1085.59|1080.19|1085.93|1080.53|1085.59|1080.19|23
1655700200000|2022-06-20 04:43:20|1085.6|1080.2|1086.15|1080.75|1086.23|1080.83|1085.59|1080.19|31
1655700210000|2022-06-20 04:43:30|1086.18|1080.78|1086.53|1081.13|1086.53|1081.13|1086.13|1080.73|35
1655700220000|2022-06-20 04:43:40|1086.54|1081.14|1086.44|1081.04|1086.66|1081.26|1086.18|1080.78|31
1655700230000|2022-06-20 04:43:50|1086.5|1081.1|1086.07|1080.67|1086.56|1081.16|1086.03|1080.63|27
1655700240000|2022-06-20 04:44:00|1086.08|1080.68|1085.21|1079.81|1086.08|1080.68|1085.21|1079.81|31
1655700250000|2022-06-20 04:44:10|1085.27|1079.87|1084.15|1078.75|1085.3|1079.9|1084.15|1078.75|37
1655700260000|2022-06-20 04:44:20|1084.32|1078.92|1083.55|1078.15|1084.32|1078.92|1083.34|1077.94|31
1655700270000|2022-06-20 04:44:30|1083.47|1078.07|1083.76|1078.36|1083.81|1078.41|1083.27|1077.87|35
1655700280000|2022-06-20 04:44:40|1083.62|1078.22|1084.06|1078.66|1084.71|1079.31|1083.55|1078.15|37
1655700290000|2022-06-20 04:44:50|1083.78|1078.38|1083.4|1078|1083.96|1078.56|1083.4|1078|33
1655700300000|2022-06-20 04:45:00|1083.31|1077.91|1084.36|1078.96|1084.4|1079|1083.31|1077.91|37
1655700310000|2022-06-20 04:45:10|1084.43|1079.03|1084.51|1079.11|1084.82|1079.42|1084.39|1078.99|29
1655700320000|2022-06-20 04:45:20|1084.53|1079.13|1084.65|1079.25|1084.94|1079.54|1084.33|1078.93|35
1655700330000|2022-06-20 04:45:30|1084.69|1079.29|1085.16|1079.76|1085.42|1080.02|1084.64|1079.24|36
1655700340000|2022-06-20 04:45:40|1085.1|1079.7|1084.96|1079.56|1085.18|1079.78|1084.95|1079.55|29
1655700350000|2022-06-20 04:45:50|1084.95|1079.55|1084.51|1079.11|1084.98|1079.58|1084.11|1078.71|37
1655700360000|2022-06-20 04:46:00|1084.46|1079.06|1084.74|1079.34|1084.91|1079.51|1084.46|1079.06|28
1655700370000|2022-06-20 04:46:10|1084.71|1079.31|1084.36|1078.96|1084.91|1079.51|1083.96|1078.56|34
1655700380000|2022-06-20 04:46:20|1084.34|1078.94|1084.09|1078.69|1084.34|1078.94|1083.93|1078.53|34
1655700390000|2022-06-20 04:46:30|1083.97|1078.57|1083.61|1078.21|1084.18|1078.78|1083.58|1078.18|33
1655700400000|2022-06-20 04:46:40|1083.62|1078.22|1083.24|1077.84|1083.65|1078.25|1083.22|1077.82|27
1655700410000|2022-06-20 04:46:50|1083.29|1077.89|1083.64|1078.24|1083.72|1078.32|1083.01|1077.61|33
1655700420000|2022-06-20 04:47:00|1083.63|1078.23|1083.62|1078.22|1083.81|1078.41|1083.58|1078.18|38
1655700430000|2022-06-20 04:47:10|1083.63|1078.23|1083.45|1078.05|1083.74|1078.34|1083.45|1078.05|34
1655700440000|2022-06-20 04:47:20|1083.47|1078.07|1083.35|1077.95|1083.47|1078.07|1083.34|1077.94|25
1655700450000|2022-06-20 04:47:30|1083.38|1077.98|1082.81|1077.41|1083.47|1078.07|1082.79|1077.39|37
1655700460000|2022-06-20 04:47:40|1082.79|1077.39|1082.76|1077.36|1083.06|1077.66|1082.71|1077.31|34
1655700470000|2022-06-20 04:47:50|1082.8|1077.4|1082.7|1077.3|1082.88|1077.48|1082.7|1077.3|27
1655700480000|2022-06-20 04:48:00|1082.61|1077.21|1082.56|1077.16|1082.84|1077.44|1082.48|1077.08|32
1655700490000|2022-06-20 04:48:10|1082.58|1077.18|1082.27|1076.87|1082.66|1077.26|1082.1|1076.7|34
1655700500000|2022-06-20 04:48:20|1082.29|1076.89|1082.3|1076.9|1082.37|1076.97|1082.22|1076.82|33
1655700510000|2022-06-20 04:48:30|1082.46|1077.06|1082.91|1077.51|1083|1077.6|1082.44|1077.04|36
1655700520000|2022-06-20 04:48:40|1082.84|1077.44|1082|1076.6|1082.84|1077.44|1082|1076.6|36
1655700530000|2022-06-20 04:48:50|1081.96|1076.56|1080.98|1075.58|1081.96|1076.56|1080.55|1075.15|36
1655700540000|2022-06-20 04:49:00|1080.99|1075.59|1081.3|1075.9|1081.48|1076.08|1080.94|1075.54|36
1655700550000|2022-06-20 04:49:10|1081.36|1075.96|1080.33|1074.93|1081.44|1076.04|1080.33|1074.93|34
1655700560000|2022-06-20 04:49:20|1080.35|1074.95|1080.2|1074.8|1080.46|1075.06|1080.19|1074.79|33
1655700570000|2022-06-20 04:49:30|1080.16|1074.76|1079.56|1074.16|1080.25|1074.85|1079.56|1074.16|35
1655700580000|2022-06-20 04:49:40|1079.6|1074.2|1080.11|1074.71|1080.42|1075.02|1079.53|1074.13|35
1655700590000|2022-06-20 04:49:50|1080.16|1074.76|1079.58|1074.18|1080.17|1074.77|1079.58|1074.18|29
1655700600000|2022-06-20 04:50:00|1079.62|1074.22|1079.65|1074.25|1079.65|1074.25|1079.25|1073.85|31
1655700610000|2022-06-20 04:50:10|1079.79|1074.39|1080.62|1075.22|1080.62|1075.22|1079.79|1074.39|31
1655700620000|2022-06-20 04:50:20|1080.7|1075.3|1081.01|1075.61|1081.1|1075.7|1080.67|1075.27|32
1655700630000|2022-06-20 04:50:30|1080.94|1075.54|1081.43|1076.03|1081.43|1076.03|1080.93|1075.53|31
1655700640000|2022-06-20 04:50:40|1081.46|1076.06|1080.69|1075.29|1081.77|1076.37|1080.6|1075.2|35
1655700650000|2022-06-20 04:50:50|1080.68|1075.28|1080.59|1075.19|1080.77|1075.37|1080.59|1075.19|33
1655700660000|2022-06-20 04:51:00|1080.6|1075.2|1080.8|1075.4|1081.38|1075.98|1080.6|1075.2|36
1655700670000|2022-06-20 04:51:10|1080.72|1075.32|1079.39|1073.99|1080.78|1075.38|1079.29|1073.89|38
1655700680000|2022-06-20 04:51:20|1079.42|1074.02|1079.63|1074.23|1079.83|1074.43|1079.32|1073.92|34
1655700690000|2022-06-20 04:51:30|1079.65|1074.25|1080.59|1075.19|1080.65|1075.25|1079.65|1074.25|33
1655700700000|2022-06-20 04:51:40|1080.47|1075.07|1080.58|1075.18|1080.65|1075.25|1080.4|1075|33
1655700710000|2022-06-20 04:51:50|1080.5|1075.1|1079.95|1074.55|1080.61|1075.21|1079.85|1074.45|35
1655700720000|2022-06-20 04:52:00|1079.97|1074.57|1079.56|1074.16|1080.42|1075.02|1079.56|1074.16|36
1655700730000|2022-06-20 04:52:10|1079.74|1074.34|1079.45|1074.05|1080.35|1074.95|1079.45|1074.05|38
1655700740000|2022-06-20 04:52:20|1079.57|1074.17|1079.64|1074.24|1079.64|1074.24|1079.33|1073.93|33
1655700750000|2022-06-20 04:52:30|1079.62|1074.22|1079.85|1074.45|1079.87|1074.47|1079.43|1074.03|34
1655700760000|2022-06-20 04:52:40|1079.84|1074.44|1079.8|1074.4|1080.03|1074.63|1079.78|1074.38|32
1655700770000|2022-06-20 04:52:50|1079.89|1074.49|1079.83|1074.43|1079.96|1074.56|1079.81|1074.41|34
1655700780000|2022-06-20 04:53:00|1079.87|1074.47|1079.76|1074.36|1080.25|1074.85|1079.7|1074.3|30
1655700790000|2022-06-20 04:53:10|1079.82|1074.42|1079.39|1073.99|1079.94|1074.54|1079.38|1073.98|28
1655700800000|2022-06-20 04:53:20|1079.38|1073.98|1078.54|1073.14|1079.56|1074.16|1078.54|1073.14|37
1655700810000|2022-06-20 04:53:30|1078.64|1073.24|1078.39|1072.99|1078.8|1073.4|1078.14|1072.74|35
1655700820000|2022-06-20 04:53:40|1078.29|1072.89|1078.04|1072.64|1078.33|1072.93|1078.04|1072.64|29
1655700830000|2022-06-20 04:53:50|1078.16|1072.76|1078.06|1072.66|1078.19|1072.79|1077.89|1072.49|34
1655700840000|2022-06-20 04:54:00|1078.1|1072.7|1077.27|1071.87|1078.39|1072.99|1077.27|1071.87|35
1655700850000|2022-06-20 04:54:10|1077.24|1071.84|1077.37|1071.97|1077.58|1072.18|1077.24|1071.84|34
1655700860000|2022-06-20 04:54:20|1077.29|1071.89|1077.57|1072.17|1077.57|1072.17|1077.03|1071.63|38
1655700870000|2022-06-20 04:54:30|1077.59|1072.19|1076.98|1071.58|1077.77|1072.37|1076.98|1071.58|36
1655700880000|2022-06-20 04:54:40|1076.99|1071.59|1077.1|1071.7|1077.17|1071.77|1076.98|1071.58|33
1655700890000|2022-06-20 04:54:50|1077.01|1071.61|1076.83|1071.43|1077.13|1071.73|1076.83|1071.43|33
1655700900000|2022-06-20 04:55:00|1076.84|1071.44|1075.27|1069.87|1076.84|1071.44|1075.2|1069.8|38
1655700910000|2022-06-20 04:55:10|1075.25|1069.85|1074.29|1068.89|1075.35|1069.95|1074.29|1068.89|31
1655700920000|2022-06-20 04:55:20|1073.87|1068.47|1072.91|1067.51|1073.87|1068.47|1072.34|1066.94|30
1655700930000|2022-06-20 04:55:30|1073.27|1067.87|1072.23|1066.83|1073.47|1068.07|1072.23|1066.83|18
1655700940000|2022-06-20 04:55:40|1072.22|1066.82|1070.07|1064.67|1072.22|1066.82|1070.07|1064.67|21
1655700950000|2022-06-20 04:55:50|1070.15|1064.75|1070.49|1065.09|1070.67|1065.27|1070.15|1064.75|22
1655700960000|2022-06-20 04:56:00|1070.52|1065.12|1071.66|1066.26|1071.76|1066.36|1070.4|1065|36
1655700970000|2022-06-20 04:56:10|1071.62|1066.22|1070.28|1064.88|1072|1066.6|1070.28|1064.88|40
1655700980000|2022-06-20 04:56:20|1070.21|1064.81|1069.45|1064.05|1070.57|1065.17|1069.44|1064.04|38
1655700990000|2022-06-20 04:56:30|1069.4|1064|1068.75|1063.35|1069.4|1064|1068.65|1063.25|35
1655701000000|2022-06-20 04:56:40|1068.9|1063.5|1069.66|1064.26|1069.67|1064.27|1068.88|1063.48|31
1655701010000|2022-06-20 04:56:50|1069.75|1064.35|1069.38|1063.98|1070.8|1065.4|1069.37|1063.97|29
1655701020000|2022-06-20 04:57:00|1069.27|1063.87|1071.09|1065.69|1071.09|1065.69|1068.89|1063.49|38
1655701030000|2022-06-20 04:57:10|1071.12|1065.72|1071.52|1066.12|1072.12|1066.72|1071.02|1065.62|35
1655701040000|2022-06-20 04:57:20|1071.39|1065.99|1072.86|1067.46|1072.98|1067.58|1071.29|1065.89|33
1655701050000|2022-06-20 04:57:30|1072.85|1067.45|1073.38|1067.98|1073.45|1068.05|1072.72|1067.32|36
1655701060000|2022-06-20 04:57:40|1073.37|1067.97|1072.55|1067.15|1073.37|1067.97|1072.55|1067.15|36
1655701070000|2022-06-20 04:57:50|1072.53|1067.13|1072.97|1067.57|1072.97|1067.57|1072.48|1067.08|36
1655701080000|2022-06-20 04:58:00|1072.95|1067.55|1071.9|1066.5|1072.99|1067.59|1071.71|1066.31|36
1655701090000|2022-06-20 04:58:10|1071.87|1066.47|1072.73|1067.33|1073|1067.6|1071.75|1066.35|36
1655701100000|2022-06-20 04:58:20|1072.74|1067.34|1072.21|1066.81|1073.3|1067.9|1072.21|1066.81|37
1655701110000|2022-06-20 04:58:30|1072.06|1066.66|1071.56|1066.16|1072.49|1067.09|1071.46|1066.06|36
1655701120000|2022-06-20 04:58:40|1071.59|1066.19|1071.4|1066|1072.25|1066.85|1071.4|1066|32
1655701130000|2022-06-20 04:58:50|1071.26|1065.86|1072.68|1067.28|1072.7|1067.3|1071.26|1065.86|33
1655701140000|2022-06-20 04:59:00|1072.62|1067.22|1070.53|1065.13|1072.62|1067.22|1070.34|1064.94|34
1655701150000|2022-06-20 04:59:10|1070.49|1065.09|1069.58|1064.18|1070.77|1065.37|1069.58|1064.18|35
1655701160000|2022-06-20 04:59:20|1069.35|1063.95|1070.33|1064.93|1070.62|1065.22|1068.96|1063.56|39
1655701170000|2022-06-20 04:59:30|1070.26|1064.86|1070.38|1064.98|1070.5|1065.1|1069.83|1064.43|35
1655701180000|2022-06-20 04:59:40|1070.42|1065.02|1070.73|1065.33|1071.31|1065.91|1070.25|1064.85|38
1655701190000|2022-06-20 04:59:50|1070.77|1065.37|1070.11|1064.71|1070.98|1065.58|1070|1064.6|34
1655701200000|2022-06-20 05:00:00|1070.13|1064.73|1068.98|1063.58|1070.71|1065.31|1068.48|1063.08|37
1655701210000|2022-06-20 05:00:10|1069.09|1063.69|1069.37|1063.97|1069.5|1064.1|1068.33|1062.93|38
1655701220000|2022-06-20 05:00:20|1069.4|1064|1070.9|1065.5|1070.97|1065.57|1069|1063.6|35
1655701230000|2022-06-20 05:00:30|1070.87|1065.47|1071.45|1066.05|1071.57|1066.17|1070.87|1065.47|34
1655701240000|2022-06-20 05:00:40|1071.7|1066.3|1071.23|1065.83|1071.82|1066.42|1071.06|1065.66|34
1655701250000|2022-06-20 05:00:50|1071.22|1065.82|1070.91|1065.51|1071.73|1066.33|1070.91|1065.51|33
1655701260000|2022-06-20 05:01:00|1070.82|1065.42|1071.92|1066.52|1071.92|1066.52|1070.82|1065.42|34
1655701270000|2022-06-20 05:01:10|1071.93|1066.53|1072.25|1066.85|1072.33|1066.93|1071.93|1066.53|35
1655701280000|2022-06-20 05:01:20|1072.26|1066.86|1071.64|1066.24|1072.31|1066.91|1071|1065.6|35
1655701290000|2022-06-20 05:01:30|1071.66|1066.26|1070.47|1065.07|1071.81|1066.41|1070.43|1065.03|37
1655701300000|2022-06-20 05:01:40|1070.49|1065.09|1071.04|1065.64|1071.06|1065.66|1069.97|1064.57|38
1655701310000|2022-06-20 05:01:50|1070.93|1065.53|1070.26|1064.86|1070.93|1065.53|1069.92|1064.52|35
1655701320000|2022-06-20 05:02:00|1070.42|1065.02|1071.05|1065.65|1071.19|1065.79|1070.32|1064.92|36
1655701330000|2022-06-20 05:02:10|1071.17|1065.77|1071.18|1065.78|1071.66|1066.26|1070.86|1065.46|37
1655701340000|2022-06-20 05:02:20|1071.22|1065.82|1070.93|1065.53|1071.34|1065.94|1070.65|1065.25|34
1655701350000|2022-06-20 05:02:30|1070.95|1065.55|1070.76|1065.36|1071.13|1065.73|1070.54|1065.14|32
1655701360000|2022-06-20 05:02:40|1070.82|1065.42|1071.87|1066.47|1071.94|1066.54|1070.82|1065.42|36
1655701370000|2022-06-20 05:02:50|1071.88|1066.48|1071.55|1066.15|1071.89|1066.49|1071.48|1066.08|33
1655701380000|2022-06-20 05:03:00|1071.54|1066.14|1071.51|1066.11|1072.15|1066.75|1071.3|1065.9|35
1655701390000|2022-06-20 05:03:10|1071.47|1066.07|1071.4|1066|1071.65|1066.25|1070.85|1065.45|31
1655701400000|2022-06-20 05:03:20|1071.37|1065.97|1071.04|1065.64|1071.45|1066.05|1070.73|1065.33|36
1655701410000|2022-06-20 05:03:30|1071.08|1065.68|1070.38|1064.98|1071.08|1065.68|1070.11|1064.71|33
1655701420000|2022-06-20 05:03:40|1070.41|1065.01|1069.76|1064.36|1070.72|1065.32|1069.49|1064.09|39
1655701430000|2022-06-20 05:03:50|1069.81|1064.41|1069.59|1064.19|1069.87|1064.47|1069.5|1064.1|34
1655701440000|2022-06-20 05:04:00|1069.57|1064.17|1069.18|1063.78|1069.58|1064.18|1069.18|1063.78|39
1655701450000|2022-06-20 05:04:10|1069.15|1063.75|1069.67|1064.27|1070.18|1064.78|1069.15|1063.75|36
1655701460000|2022-06-20 05:04:20|1069.55|1064.15|1069.25|1063.85|1069.55|1064.15|1068.95|1063.55|35
1655701470000|2022-06-20 05:04:30|1069.33|1063.93|1069.44|1064.04|1069.59|1064.19|1069.22|1063.82|35
1655701480000|2022-06-20 05:04:40|1069.43|1064.03|1069.45|1064.05|1069.6|1064.2|1069.23|1063.83|27
1655701490000|2022-06-20 05:04:50|1069.46|1064.06|1070.56|1065.16|1070.58|1065.18|1069.46|1064.06|34
1655701500000|2022-06-20 05:05:00|1070.38|1064.98|1070.33|1064.93|1070.46|1065.06|1069.97|1064.57|37
1655701510000|2022-06-20 05:05:10|1070.31|1064.91|1069.7|1064.3|1070.47|1065.07|1069.44|1064.04|37
1655701520000|2022-06-20 05:05:20|1069.61|1064.21|1069.55|1064.15|1069.77|1064.37|1069.42|1064.02|33
1655701530000|2022-06-20 05:05:30|1069.59|1064.19|1069.5|1064.1|1069.62|1064.22|1069.36|1063.96|35
1655701540000|2022-06-20 05:05:40|1069.43|1064.03|1070.29|1064.89|1070.37|1064.97|1069.35|1063.95|35
1655701550000|2022-06-20 05:05:50|1070.3|1064.9|1070.52|1065.12|1070.52|1065.12|1070.18|1064.78|25
1655701560000|2022-06-20 05:06:00|1070.51|1065.11|1071.24|1065.84|1071.35|1065.95|1070.46|1065.06|29
1655701570000|2022-06-20 05:06:10|1071.34|1065.94|1071.77|1066.37|1072.15|1066.75|1071.26|1065.86|26
1655701580000|2022-06-20 05:06:20|1071.75|1066.35|1070.79|1065.39|1071.75|1066.35|1070.79|1065.39|37
1655701590000|2022-06-20 05:06:30|1070.74|1065.34|1072.11|1066.71|1072.2|1066.8|1070.74|1065.34|36
1655701600000|2022-06-20 05:06:40|1072.13|1066.73|1071.82|1066.42|1072.13|1066.73|1071.65|1066.25|34
1655701610000|2022-06-20 05:06:50|1071.78|1066.38|1072.41|1067.01|1072.41|1067.01|1071.69|1066.29|36
1655701620000|2022-06-20 05:07:00|1072.44|1067.04|1072.18|1066.78|1072.72|1067.32|1072|1066.6|38
1655701630000|2022-06-20 05:07:10|1072.13|1066.73|1071.96|1066.56|1072.32|1066.92|1071.88|1066.48|34
1655701640000|2022-06-20 05:07:20|1071.95|1066.55|1072.19|1066.79|1072.34|1066.94|1071.95|1066.55|26
1655701650000|2022-06-20 05:07:30|1072.17|1066.77|1072.67|1067.27|1072.67|1067.27|1072.11|1066.71|32
1655701660000|2022-06-20 05:07:40|1072.71|1067.31|1073.18|1067.78|1073.18|1067.78|1072.61|1067.21|38
1655701670000|2022-06-20 05:07:50|1073.26|1067.86|1073.13|1067.73|1073.53|1068.13|1072.96|1067.56|37
1655701680000|2022-06-20 05:08:00|1073.12|1067.72|1074.17|1068.77|1074.36|1068.96|1073.12|1067.72|36
1655701690000|2022-06-20 05:08:10|1074.15|1068.75|1074.15|1068.75|1074.76|1069.36|1073.92|1068.52|39
1655701700000|2022-06-20 05:08:20|1074.16|1068.76|1073.79|1068.39|1074.57|1069.17|1073.77|1068.37|36
1655701710000|2022-06-20 05:08:30|1073.86|1068.46|1073.32|1067.92|1073.86|1068.46|1073.26|1067.86|34
1655701720000|2022-06-20 05:08:40|1073.33|1067.93|1073.08|1067.68|1073.38|1067.98|1072.99|1067.59|34
1655701730000|2022-06-20 05:08:50|1073.11|1067.71|1073.68|1068.28|1073.68|1068.28|1072.86|1067.46|30
1655701740000|2022-06-20 05:09:00|1073.71|1068.31|1074.62|1069.22|1074.86|1069.46|1073.61|1068.21|38
1655701750000|2022-06-20 05:09:10|1074.49|1069.09|1074.42|1069.02|1074.52|1069.12|1074.21|1068.81|35
1655701760000|2022-06-20 05:09:20|1074.47|1069.07|1074.73|1069.33|1074.76|1069.36|1074.19|1068.79|36
1655701770000|2022-06-20 05:09:30|1074.81|1069.41|1074.96|1069.56|1074.96|1069.56|1074.52|1069.12|33
1655701780000|2022-06-20 05:09:40|1074.82|1069.42|1075.2|1069.8|1075.23|1069.83|1074.73|1069.33|28
1655701790000|2022-06-20 05:09:50|1075.25|1069.85|1075.06|1069.66|1075.25|1069.85|1074.94|1069.54|32
1655701800000|2022-06-20 05:10:00|1075.09|1069.69|1075.97|1070.57|1076.27|1070.87|1075.06|1069.66|37
1655701810000|2022-06-20 05:10:10|1075.99|1070.59|1074.77|1069.37|1076.02|1070.62|1074.61|1069.21|37
1655701820000|2022-06-20 05:10:20|1074.71|1069.31|1074.83|1069.43|1074.92|1069.52|1074.63|1069.23|32
1655701830000|2022-06-20 05:10:30|1074.69|1069.29|1074.5|1069.1|1074.7|1069.3|1074.44|1069.04|32
1655701840000|2022-06-20 05:10:40|1074.49|1069.09|1073.77|1068.37|1074.49|1069.09|1073.7|1068.3|31
1655701850000|2022-06-20 05:10:50|1073.81|1068.41|1073.52|1068.12|1073.82|1068.42|1073.47|1068.07|36
1655701860000|2022-06-20 05:11:00|1073.49|1068.09|1074.22|1068.82|1074.37|1068.97|1073.45|1068.05|38
1655701870000|2022-06-20 05:11:10|1074.21|1068.81|1073.92|1068.52|1074.23|1068.83|1073.89|1068.49|30
1655701880000|2022-06-20 05:11:20|1073.97|1068.57|1074.08|1068.68|1074.1|1068.7|1073.85|1068.45|33
1655701890000|2022-06-20 05:11:30|1074.15|1068.75|1073.94|1068.54|1074.15|1068.75|1073.92|1068.52|28
1655701900000|2022-06-20 05:11:40|1073.88|1068.48|1074.9|1069.5|1075.08|1069.68|1073.82|1068.42|33
1655701910000|2022-06-20 05:11:50|1074.8|1069.4|1074.32|1068.92|1074.82|1069.42|1074.21|1068.81|33
1655701920000|2022-06-20 05:12:00|1074.3|1068.9|1074.32|1068.92|1075.07|1069.67|1074.24|1068.84|33
1655701930000|2022-06-20 05:12:10|1074.18|1068.78|1074.17|1068.77|1074.76|1069.36|1074.17|1068.77|33
1655701940000|2022-06-20 05:12:20|1074.16|1068.76|1074.41|1069.01|1074.46|1069.06|1073.81|1068.41|35
1655701950000|2022-06-20 05:12:30|1074.28|1068.88|1074.12|1068.72|1074.28|1068.88|1074.12|1068.72|34
1655701960000|2022-06-20 05:12:40|1074.08|1068.68|1073.59|1068.19|1074.18|1068.78|1073.59|1068.19|27
1655701970000|2022-06-20 05:12:50|1073.58|1068.18|1073.22|1067.82|1073.6|1068.2|1073.16|1067.76|27
1655701980000|2022-06-20 05:13:00|1073.18|1067.78|1072.7|1067.3|1073.18|1067.78|1072.7|1067.3|32
1655701990000|2022-06-20 05:13:10|1072.69|1067.29|1072.79|1067.39|1073.03|1067.63|1072.69|1067.29|37
1655702000000|2022-06-20 05:13:20|1072.74|1067.34|1072.75|1067.35|1072.9|1067.5|1072.7|1067.3|34
1655702010000|2022-06-20 05:13:30|1072.8|1067.4|1071.57|1066.17|1072.8|1067.4|1071.11|1065.71|38
1655702020000|2022-06-20 05:13:40|1071.5|1066.1|1071.24|1065.84|1071.82|1066.42|1071.08|1065.68|36
1655702030000|2022-06-20 05:13:50|1071.38|1065.98|1070.99|1065.59|1071.44|1066.04|1070.99|1065.59|38
1655702040000|2022-06-20 05:14:00|1070.92|1065.52|1070.47|1065.07|1071.09|1065.69|1070.17|1064.77|36
1655702050000|2022-06-20 05:14:10|1070.6|1065.2|1070.12|1064.72|1070.6|1065.2|1069.84|1064.44|36
1655702060000|2022-06-20 05:14:20|1070.19|1064.79|1071.01|1065.61|1071.01|1065.61|1070.16|1064.76|40
1655702070000|2022-06-20 05:14:30|1070.99|1065.59|1071.74|1066.34|1071.74|1066.34|1070.99|1065.59|37
1655702080000|2022-06-20 05:14:40|1071.8|1066.4|1072.94|1067.54|1072.94|1067.54|1071.78|1066.38|33
1655702090000|2022-06-20 05:14:50|1073.11|1067.71|1072.3|1066.9|1073.24|1067.84|1072.24|1066.84|36
1655702100000|2022-06-20 05:15:00|1072.28|1066.88|1072.18|1066.78|1072.93|1067.53|1071.84|1066.44|38
1655702110000|2022-06-20 05:15:10|1072.22|1066.82|1072.92|1067.52|1073.01|1067.61|1072.12|1066.72|36
1655702120000|2022-06-20 05:15:20|1072.96|1067.56|1073.85|1068.45|1073.85|1068.45|1072.84|1067.44|33
1655702130000|2022-06-20 05:15:30|1073.78|1068.38|1073.94|1068.54|1073.96|1068.56|1073.63|1068.23|35
1655702140000|2022-06-20 05:15:40|1073.96|1068.56|1072.8|1067.4|1073.96|1068.56|1072.78|1067.38|33
1655702150000|2022-06-20 05:15:50|1072.84|1067.44|1071.15|1065.75|1072.84|1067.44|1071.14|1065.74|36
1655702160000|2022-06-20 05:16:00|1071.16|1065.76|1070.19|1064.79|1071.17|1065.77|1070.05|1064.65|26
1655702170000|2022-06-20 05:16:10|1070.45|1065.05|1069.12|1063.72|1070.55|1065.15|1069.12|1063.72|34
1655702180000|2022-06-20 05:16:20|1069.15|1063.75|1069.03|1063.63|1069.56|1064.16|1069.02|1063.62|34
1655702190000|2022-06-20 05:16:30|1068.98|1063.58|1068.26|1062.86|1069.11|1063.71|1068.25|1062.85|29
1655702200000|2022-06-20 05:16:40|1068.22|1062.82|1066.74|1061.34|1068.25|1062.85|1066.41|1061.01|39
1655702210000|2022-06-20 05:16:50|1066.7|1061.3|1065.76|1060.36|1066.83|1061.43|1065.4|1060|38
1655702220000|2022-06-20 05:17:00|1066.03|1060.63|1064.89|1059.49|1066.18|1060.78|1064.61|1059.21|37
1655702230000|2022-06-20 05:17:10|1064.84|1059.44|1064.29|1058.89|1064.84|1059.44|1063.48|1058.08|38
1655702240000|2022-06-20 05:17:20|1064.31|1058.91|1066.58|1061.18|1067.04|1061.64|1064.31|1058.91|39
1655702250000|2022-06-20 05:17:30|1066.46|1061.06|1065.04|1059.64|1066.46|1061.06|1065.04|1059.64|38
1655702260000|2022-06-20 05:17:40|1064.88|1059.48|1065.04|1059.64|1065.6|1060.2|1064.84|1059.44|38
1655702270000|2022-06-20 05:17:50|1064.94|1059.54|1065|1059.6|1065.16|1059.76|1063.78|1058.38|36
1655702280000|2022-06-20 05:18:00|1064.77|1059.37|1065.08|1059.68|1065.08|1059.68|1064.42|1059.02|31
1655702290000|2022-06-20 05:18:10|1064.89|1059.49|1065.33|1059.93|1065.85|1060.45|1064.89|1059.49|36
1655702300000|2022-06-20 05:18:20|1065.34|1059.94|1065.1|1059.7|1065.69|1060.29|1064.87|1059.47|34
1655702310000|2022-06-20 05:18:30|1065.18|1059.78|1065.33|1059.93|1065.64|1060.24|1065.09|1059.69|34
1655702320000|2022-06-20 05:18:40|1065.36|1059.96|1063.95|1058.55|1065.37|1059.97|1063.87|1058.47|36
1655702330000|2022-06-20 05:18:50|1063.83|1058.43|1063.6|1058.2|1064.09|1058.69|1063.57|1058.17|37
1655702340000|2022-06-20 05:19:00|1063.56|1058.16|1064.93|1059.53|1064.93|1059.53|1063.45|1058.05|40
1655702350000|2022-06-20 05:19:10|1064.84|1059.44|1065.62|1060.22|1065.62|1060.22|1064.77|1059.37|33
1655702360000|2022-06-20 05:19:20|1065.45|1060.05|1063.76|1058.36|1065.45|1060.05|1063.76|1058.36|38
1655702370000|2022-06-20 05:19:30|1063.78|1058.38|1064.46|1059.06|1064.78|1059.38|1063.78|1058.38|35
1655702380000|2022-06-20 05:19:40|1064.39|1058.99|1064.16|1058.76|1064.39|1058.99|1063.92|1058.52|29
1655702390000|2022-06-20 05:19:50|1064.17|1058.77|1063.93|1058.53|1064.17|1058.77|1063.56|1058.16|33
1655702400000|2022-06-20 05:20:00|1064.07|1058.67|1064.51|1059.11|1064.51|1059.11|1063.69|1058.29|36
1655702410000|2022-06-20 05:20:10|1064.52|1059.12|1064.63|1059.23|1064.72|1059.32|1064.19|1058.79|36
1655702420000|2022-06-20 05:20:20|1064.73|1059.33|1065.1|1059.7|1065.48|1060.08|1064.71|1059.31|36
1655702430000|2022-06-20 05:20:30|1065.11|1059.71|1065.2|1059.8|1065.84|1060.44|1065.07|1059.67|33
1655702440000|2022-06-20 05:20:40|1065.18|1059.78|1065.2|1059.8|1065.53|1060.13|1065.02|1059.62|32
1655702450000|2022-06-20 05:20:50|1065.07|1059.67|1064.56|1059.16|1065.27|1059.87|1064.56|1059.16|32
1655702460000|2022-06-20 05:21:00|1064.45|1059.05|1064.87|1059.47|1064.9|1059.5|1064.34|1058.94|28
1655702470000|2022-06-20 05:21:10|1064.88|1059.48|1064.65|1059.25|1065.08|1059.68|1064.6|1059.2|21
1655702480000|2022-06-20 05:21:20|1064.86|1059.46|1065.48|1060.08|1065.48|1060.08|1064.81|1059.41|19
1655702490000|2022-06-20 05:21:30|1065.49|1060.09|1066.22|1060.82|1066.22|1060.82|1065.49|1060.09|29
1655702500000|2022-06-20 05:21:40|1066.21|1060.81|1067.54|1062.14|1067.54|1062.14|1066.21|1060.81|28
1655702510000|2022-06-20 05:21:50|1067.33|1061.93|1064.75|1059.35|1067.33|1061.93|1064.75|1059.35|38
1655702520000|2022-06-20 05:22:00|1064.77|1059.37|1065.72|1060.32|1065.83|1060.43|1064.77|1059.37|35
1655702530000|2022-06-20 05:22:10|1065.83|1060.43|1066.47|1061.07|1066.63|1061.23|1065.83|1060.43|36
1655702540000|2022-06-20 05:22:20|1066.53|1061.13|1066.03|1060.63|1066.56|1061.16|1065.54|1060.14|38
1655702550000|2022-06-20 05:22:30|1066.04|1060.64|1065.87|1060.47|1066.04|1060.64|1065.46|1060.06|35
1655702560000|2022-06-20 05:22:40|1065.88|1060.48|1065.21|1059.81|1066.28|1060.88|1065.2|1059.8|34
1655702570000|2022-06-20 05:22:50|1065.19|1059.79|1065.81|1060.41|1065.96|1060.56|1064.87|1059.47|39
1655702580000|2022-06-20 05:23:00|1065.71|1060.31|1065.83|1060.43|1066.04|1060.64|1065.52|1060.12|27
1655702590000|2022-06-20 05:23:10|1065.82|1060.42|1065.8|1060.4|1065.97|1060.57|1065.74|1060.34|35
1655702600000|2022-06-20 05:23:20|1065.76|1060.36|1065.81|1060.41|1065.95|1060.55|1065.7|1060.3|30
1655702610000|2022-06-20 05:23:30|1065.77|1060.37|1065.81|1060.41|1066.31|1060.91|1065.62|1060.22|29
1655702620000|2022-06-20 05:23:40|1065.84|1060.44|1066.29|1060.89|1066.29|1060.89|1065.73|1060.33|30
1655702630000|2022-06-20 05:23:50|1066.34|1060.94|1066|1060.6|1066.79|1061.39|1066|1060.6|39
1655702640000|2022-06-20 05:24:00|1065.83|1060.43|1066.5|1061.1|1066.5|1061.1|1065.33|1059.93|40
1655702650000|2022-06-20 05:24:10|1066.6|1061.2|1066.29|1060.89|1066.6|1061.2|1065.9|1060.5|31
1655702660000|2022-06-20 05:24:20|1066.28|1060.88|1066.59|1061.19|1066.63|1061.23|1066.21|1060.81|30
1655702670000|2022-06-20 05:24:30|1066.62|1061.22|1066.66|1061.26|1066.68|1061.28|1066.57|1061.17|31
1655702680000|2022-06-20 05:24:40|1066.68|1061.28|1066.49|1061.09|1066.88|1061.48|1066.39|1060.99|32
1655702690000|2022-06-20 05:24:50|1066.42|1061.02|1065.92|1060.52|1066.62|1061.22|1065.75|1060.35|32
1655702700000|2022-06-20 05:25:00|1065.9|1060.5|1065.9|1060.5|1066.49|1061.09|1065.74|1060.34|33
1655702710000|2022-06-20 05:25:10|1065.63|1060.23|1064.37|1058.97|1065.63|1060.23|1064.24|1058.84|37
1655702720000|2022-06-20 05:25:20|1064.28|1058.88|1063.69|1058.29|1064.58|1059.18|1063.62|1058.22|33
1655702730000|2022-06-20 05:25:30|1063.51|1058.11|1063.4|1058|1063.57|1058.17|1063.09|1057.69|33
1655702740000|2022-06-20 05:25:40|1063.34|1057.94|1062.93|1057.53|1063.42|1058.02|1062.76|1057.36|31
1655702750000|2022-06-20 05:25:50|1062.98|1057.58|1062.76|1057.36|1063.12|1057.72|1062.59|1057.19|29
1655702760000|2022-06-20 05:26:00|1062.73|1057.33|1062.03|1056.63|1062.74|1057.34|1061.68|1056.28|38
1655702770000|2022-06-20 05:26:10|1062.04|1056.64|1062.68|1057.28|1062.78|1057.38|1061.93|1056.53|36
1655702780000|2022-06-20 05:26:20|1062.71|1057.31|1062.17|1056.77|1062.82|1057.42|1062.03|1056.63|37
1655702790000|2022-06-20 05:26:30|1062.29|1056.89|1064.49|1059.09|1064.49|1059.09|1062.24|1056.84|37
1655702800000|2022-06-20 05:26:40|1064.4|1059|1065.72|1060.32|1065.72|1060.32|1064.39|1058.99|38
1655702810000|2022-06-20 05:26:50|1065.63|1060.23|1064.63|1059.23|1065.67|1060.27|1064.63|1059.23|37
1655702820000|2022-06-20 05:27:00|1064.68|1059.28|1065.03|1059.63|1065.16|1059.76|1064.45|1059.05|39
1655702830000|2022-06-20 05:27:10|1064.95|1059.55|1064.69|1059.29|1065.27|1059.87|1064.43|1059.03|36
1655702840000|2022-06-20 05:27:20|1064.72|1059.32|1064.92|1059.52|1065.21|1059.81|1064.49|1059.09|38
1655702850000|2022-06-20 05:27:30|1064.98|1059.58|1064.32|1058.92|1064.98|1059.58|1064.08|1058.68|34
1655702860000|2022-06-20 05:27:40|1064.31|1058.91|1064.61|1059.21|1064.61|1059.21|1064.21|1058.81|30
1655702870000|2022-06-20 05:27:50|1064.6|1059.2|1064.29|1058.89|1064.76|1059.36|1064.21|1058.81|32
1655702880000|2022-06-20 05:28:00|1064.28|1058.88|1064.98|1059.58|1064.98|1059.58|1064.23|1058.83|34
1655702890000|2022-06-20 05:28:10|1065.06|1059.66|1064.81|1059.41|1065.25|1059.85|1064.35|1058.95|32
1655702900000|2022-06-20 05:28:20|1064.78|1059.38|1065.05|1059.65|1065.57|1060.17|1064.78|1059.38|35
1655702910000|2022-06-20 05:28:30|1064.92|1059.52|1064.05|1058.65|1064.92|1059.52|1063.83|1058.43|38
1655702920000|2022-06-20 05:28:40|1064.04|1058.64|1064.05|1058.65|1064.38|1058.98|1063.78|1058.38|38
1655702930000|2022-06-20 05:28:50|1064.12|1058.72|1064.99|1059.59|1065.09|1059.69|1064.07|1058.67|33
1655702940000|2022-06-20 05:29:00|1065.17|1059.77|1065.05|1059.65|1065.88|1060.48|1065.05|1059.65|34
1655702950000|2022-06-20 05:29:10|1065.01|1059.61|1064.63|1059.23|1065.11|1059.71|1064.53|1059.13|33
1655702960000|2022-06-20 05:29:20|1064.62|1059.22|1065.65|1060.25|1065.85|1060.45|1064.55|1059.15|38
1655702970000|2022-06-20 05:29:30|1065.78|1060.38|1066.9|1061.5|1067.07|1061.67|1065.71|1060.31|35
1655702980000|2022-06-20 05:29:40|1067|1061.6|1067.04|1061.64|1067.23|1061.83|1066.84|1061.44|30
1655702990000|2022-06-20 05:29:50|1066.98|1061.58|1067.03|1061.63|1067.41|1062.01|1066.84|1061.44|35
1655703000000|2022-06-20 05:30:00|1067.04|1061.64|1065.52|1060.12|1067.04|1061.64|1065.4|1060|34
1655703010000|2022-06-20 05:30:10|1065.51|1060.11|1066.5|1061.1|1066.55|1061.15|1065.45|1060.05|37
1655703020000|2022-06-20 05:30:20|1066.3|1060.9|1068.44|1063.04|1068.65|1063.25|1066.3|1060.9|36
1655703030000|2022-06-20 05:30:30|1068.49|1063.09|1067.81|1062.41|1069.34|1063.94|1067.68|1062.28|38
1655703040000|2022-06-20 05:30:40|1067.84|1062.44|1066.81|1061.41|1067.85|1062.45|1066.73|1061.33|38
1655703050000|2022-06-20 05:30:50|1066.8|1061.4|1065.99|1060.59|1066.81|1061.41|1065.99|1060.59|30
1655703060000|2022-06-20 05:31:00|1065.91|1060.51|1066.12|1060.72|1066.2|1060.8|1065.72|1060.32|37
1655703070000|2022-06-20 05:31:10|1066.2|1060.8|1065.37|1059.97|1066.89|1061.49|1065.37|1059.97|34
1655703080000|2022-06-20 05:31:20|1065.4|1060|1064.91|1059.51|1065.66|1060.26|1064.91|1059.51|39
1655703090000|2022-06-20 05:31:30|1064.75|1059.35|1064.55|1059.15|1065.28|1059.88|1064.22|1058.82|37
1655703100000|2022-06-20 05:31:40|1064.54|1059.14|1063.32|1057.92|1064.54|1059.14|1063.32|1057.92|38
1655703110000|2022-06-20 05:31:50|1063.25|1057.85|1063.1|1057.7|1063.26|1057.86|1062.39|1056.99|34
1655703120000|2022-06-20 05:32:00|1063.14|1057.74|1064.07|1058.67|1064.3|1058.9|1063.13|1057.73|39
1655703130000|2022-06-20 05:32:10|1064.01|1058.61|1063.83|1058.43|1064.01|1058.61|1063.1|1057.7|37
1655703140000|2022-06-20 05:32:20|1063.84|1058.44|1063.94|1058.54|1064.26|1058.86|1063.73|1058.33|37
1655703150000|2022-06-20 05:32:30|1064.01|1058.61|1064.97|1059.57|1064.98|1059.58|1064.01|1058.61|38
1655703160000|2022-06-20 05:32:40|1065.3|1059.9|1065.64|1060.24|1065.64|1060.24|1065.2|1059.8|31
1655703170000|2022-06-20 05:32:50|1065.72|1060.32|1065.41|1060.01|1065.77|1060.37|1063.9|1058.5|38
1655703180000|2022-06-20 05:33:00|1066.06|1060.66|1066.92|1061.52|1067.06|1061.66|1066.06|1060.66|33
1655703190000|2022-06-20 05:33:10|1066.63|1061.23|1068.38|1062.98|1068.59|1063.19|1066.57|1061.17|36
1655703200000|2022-06-20 05:33:20|1068.3|1062.9|1068|1062.6|1068.42|1063.02|1067.76|1062.36|36
1655703210000|2022-06-20 05:33:30|1067.94|1062.54|1067.88|1062.48|1068.46|1063.06|1067.17|1061.77|38
1655703220000|2022-06-20 05:33:40|1067.82|1062.42|1067.77|1062.37|1068.03|1062.63|1067.44|1062.04|39
1655703230000|2022-06-20 05:33:50|1067.79|1062.39|1067.82|1062.42|1068.42|1063.02|1067.74|1062.34|39
1655703240000|2022-06-20 05:34:00|1067.95|1062.55|1067.23|1061.83|1068.15|1062.75|1067.22|1061.82|36
1655703250000|2022-06-20 05:34:10|1067.19|1061.79|1066.14|1060.74|1067.31|1061.91|1065.86|1060.46|31
1655703260000|2022-06-20 05:34:20|1066.27|1060.87|1065.35|1059.95|1066.27|1060.87|1065.08|1059.68|37
1655703270000|2022-06-20 05:34:30|1065.39|1059.99|1067.37|1061.97|1067.44|1062.04|1065.39|1059.99|38
1655703280000|2022-06-20 05:34:40|1067.4|1062|1067.23|1061.83|1067.4|1062|1066.98|1061.58|34
1655703290000|2022-06-20 05:34:50|1067.11|1061.71|1067.82|1062.42|1067.84|1062.44|1067.11|1061.71|39
1655703300000|2022-06-20 05:35:00|1067.77|1062.37|1067.44|1062.04|1067.87|1062.47|1067.2|1061.8|34
1655703310000|2022-06-20 05:35:10|1067.42|1062.02|1067.12|1061.72|1067.42|1062.02|1066.89|1061.49|33
1655703320000|2022-06-20 05:35:20|1067.25|1061.85|1067.03|1061.63|1067.34|1061.94|1066.89|1061.49|34
1655703330000|2022-06-20 05:35:30|1067.04|1061.64|1067.05|1061.65|1067.41|1062.01|1066.59|1061.19|36
1655703340000|2022-06-20 05:35:40|1066.98|1061.58|1067.51|1062.11|1067.56|1062.16|1066.98|1061.58|35
1655703350000|2022-06-20 05:35:50|1067.56|1062.16|1067.64|1062.24|1067.77|1062.37|1067.32|1061.92|29
1655703360000|2022-06-20 05:36:00|1067.67|1062.27|1066.65|1061.25|1068.15|1062.75|1066.44|1061.04|35
1655703370000|2022-06-20 05:36:10|1066.85|1061.45|1065.95|1060.55|1067.08|1061.68|1065.95|1060.55|37
1655703380000|2022-06-20 05:36:20|1065.87|1060.47|1065.92|1060.52|1066.42|1061.02|1065.74|1060.34|37
1655703390000|2022-06-20 05:36:30|1065.97|1060.57|1066.45|1061.05|1066.82|1061.42|1065.82|1060.42|34
1655703400000|2022-06-20 05:36:40|1066.32|1060.92|1067.12|1061.72|1067.3|1061.9|1066.32|1060.92|35
1655703410000|2022-06-20 05:36:50|1067.09|1061.69|1066.92|1061.52|1067.21|1061.81|1066.64|1061.24|33
1655703420000|2022-06-20 05:37:00|1066.88|1061.48|1066.88|1061.48|1067.31|1061.91|1066.84|1061.44|33
1655703430000|2022-06-20 05:37:10|1066.85|1061.45|1067.61|1062.21|1067.76|1062.36|1066.57|1061.17|36
1655703440000|2022-06-20 05:37:20|1067.72|1062.32|1067.63|1062.23|1067.72|1062.32|1067.1|1061.7|30
1655703450000|2022-06-20 05:37:30|1067.82|1062.42|1069.11|1063.71|1069.17|1063.77|1067.57|1062.17|34
1655703460000|2022-06-20 05:37:40|1069.04|1063.64|1070|1064.6|1070.73|1065.33|1068.75|1063.35|40
1655703470000|2022-06-20 05:37:50|1069.88|1064.48|1070.61|1065.21|1070.82|1065.42|1069.85|1064.45|38
1655703480000|2022-06-20 05:38:00|1070.62|1065.22|1069.49|1064.09|1070.62|1065.22|1069|1063.6|40
1655703490000|2022-06-20 05:38:10|1069.41|1064.01|1069.94|1064.54|1070.49|1065.09|1069.18|1063.78|39
1655703500000|2022-06-20 05:38:20|1069.86|1064.46|1070.7|1065.3|1070.76|1065.36|1069.86|1064.46|30
1655703510000|2022-06-20 05:38:30|1070.68|1065.28|1070.47|1065.07|1070.86|1065.46|1070.47|1065.07|36
1655703520000|2022-06-20 05:38:40|1070.18|1064.78|1069.28|1063.88|1070.43|1065.03|1069.28|1063.88|34
1655703530000|2022-06-20 05:38:50|1069.3|1063.9|1070.21|1064.81|1070.21|1064.81|1069.3|1063.9|37
1655703540000|2022-06-20 05:39:00|1070.25|1064.85|1069.68|1064.28|1070.28|1064.88|1069.59|1064.19|34
1655703550000|2022-06-20 05:39:10|1069.67|1064.27|1069.57|1064.17|1069.71|1064.31|1069.2|1063.8|35
1655703560000|2022-06-20 05:39:20|1069.5|1064.1|1069.85|1064.45|1070.16|1064.76|1069.03|1063.63|36
1655703570000|2022-06-20 05:39:30|1069.83|1064.43|1070.14|1064.74|1070.38|1064.98|1069.67|1064.27|30
1655703580000|2022-06-20 05:39:40|1070.17|1064.77|1069.96|1064.56|1070.36|1064.96|1069.8|1064.4|34
1655703590000|2022-06-20 05:39:50|1070.01|1064.61|1070.88|1065.48|1071.3|1065.9|1070.01|1064.61|35
1655703600000|2022-06-20 05:40:00|1070.69|1065.29|1070|1064.6|1070.92|1065.52|1070|1064.6|34
1655703610000|2022-06-20 05:40:10|1069.94|1064.54|1069.67|1064.27|1070.02|1064.62|1069.52|1064.12|37
1655703620000|2022-06-20 05:40:20|1069.79|1064.39|1069.97|1064.57|1070.15|1064.75|1069.46|1064.06|36
1655703630000|2022-06-20 05:40:30|1069.98|1064.58|1071.68|1066.28|1071.68|1066.28|1069.94|1064.54|37
1655703640000|2022-06-20 05:40:40|1071.61|1066.21|1072.38|1066.98|1072.58|1067.18|1071.61|1066.21|32
1655703650000|2022-06-20 05:40:50|1072.4|1067|1072.96|1067.56|1073.31|1067.91|1072.4|1067|34
1655703660000|2022-06-20 05:41:00|1072.94|1067.54|1072.33|1066.93|1073.61|1068.21|1072.33|1066.93|39
1655703670000|2022-06-20 05:41:10|1072.31|1066.91|1071.79|1066.39|1072.31|1066.91|1071.46|1066.06|33
1655703680000|2022-06-20 05:41:20|1071.78|1066.38|1071.84|1066.44|1072.32|1066.92|1071.66|1066.26|38
1655703690000|2022-06-20 05:41:30|1071.77|1066.37|1071.69|1066.29|1071.86|1066.46|1071.57|1066.17|32
1655703700000|2022-06-20 05:41:40|1071.76|1066.36|1071.26|1065.86|1071.92|1066.52|1071.15|1065.75|37
1655703710000|2022-06-20 05:41:50|1071.4|1066|1071.95|1066.55|1072.12|1066.72|1071.4|1066|38
1655703720000|2022-06-20 05:42:00|1071.94|1066.54|1071.48|1066.08|1072.11|1066.71|1071.48|1066.08|36
1655703730000|2022-06-20 05:42:10|1071.51|1066.11|1071.05|1065.65|1071.51|1066.11|1070.93|1065.53|38
1655703740000|2022-06-20 05:42:20|1071|1065.6|1070.7|1065.3|1071.07|1065.67|1070.7|1065.3|35
1655703750000|2022-06-20 05:42:30|1070.6|1065.2|1070.21|1064.81|1070.62|1065.22|1070.19|1064.79|36
1655703760000|2022-06-20 05:42:40|1070.27|1064.87|1070.52|1065.12|1070.52|1065.12|1070.12|1064.72|36
1655703770000|2022-06-20 05:42:50|1070.66|1065.26|1070.43|1065.03|1071|1065.6|1070.37|1064.97|33
1655703780000|2022-06-20 05:43:00|1070.5|1065.1|1071.23|1065.83|1071.62|1066.22|1070.48|1065.08|37
1655703790000|2022-06-20 05:43:10|1071.16|1065.76|1071.12|1065.72|1071.16|1065.76|1070.57|1065.17|35
1655703800000|2022-06-20 05:43:20|1071.42|1066.02|1071.62|1066.22|1071.68|1066.28|1070.99|1065.59|35
1655703810000|2022-06-20 05:43:30|1071.58|1066.18|1070.82|1065.42|1071.62|1066.22|1070.77|1065.37|32
1655703820000|2022-06-20 05:43:40|1070.8|1065.4|1070.55|1065.15|1070.92|1065.52|1070.51|1065.11|28
1655703830000|2022-06-20 05:43:50|1070.58|1065.18|1070.55|1065.15|1070.69|1065.29|1070.46|1065.06|34
1655703840000|2022-06-20 05:44:00|1070.58|1065.18|1070.89|1065.49|1071.5|1066.1|1070.41|1065.01|33
1655703850000|2022-06-20 05:44:10|1070.82|1065.42|1070.73|1065.33|1071.53|1066.13|1070.66|1065.26|37
1655703860000|2022-06-20 05:44:20|1070.71|1065.31|1070.61|1065.21|1070.76|1065.36|1070.6|1065.2|28
1655703870000|2022-06-20 05:44:30|1070.65|1065.25|1070.83|1065.43|1070.91|1065.51|1070.61|1065.21|30
1655703880000|2022-06-20 05:44:40|1070.81|1065.41|1071.31|1065.91|1071.44|1066.04|1070.8|1065.4|36
1655703890000|2022-06-20 05:44:50|1071.26|1065.86|1070.55|1065.15|1071.27|1065.87|1070.55|1065.15|35
1655703900000|2022-06-20 05:45:00|1070.59|1065.19|1071.64|1066.24|1071.64|1066.24|1070.49|1065.09|37
1655703910000|2022-06-20 05:45:10|1071.61|1066.21|1072.04|1066.64|1072.05|1066.65|1071.56|1066.16|35
1655703920000|2022-06-20 05:45:20|1071.8|1066.4|1070.3|1064.9|1071.8|1066.4|1070.25|1064.85|33
1655703930000|2022-06-20 05:45:30|1070.28|1064.88|1069.27|1063.87|1070.29|1064.89|1069.2|1063.8|35
1655703940000|2022-06-20 05:45:40|1069.22|1063.82|1068.54|1063.14|1069.25|1063.85|1068.44|1063.04|33
1655703950000|2022-06-20 05:45:50|1068.6|1063.2|1069.63|1064.23|1069.65|1064.25|1068.59|1063.19|36
1655703960000|2022-06-20 05:46:00|1069.62|1064.22|1070.51|1065.11|1070.53|1065.13|1069.62|1064.22|38
1655703970000|2022-06-20 05:46:10|1070.53|1065.13|1070.7|1065.3|1071.43|1066.03|1070.42|1065.02|40
1655703980000|2022-06-20 05:46:20|1070.72|1065.32|1070.02|1064.62|1071.04|1065.64|1069.98|1064.58|36
1655703990000|2022-06-20 05:46:30|1070.04|1064.64|1070.26|1064.86|1070.46|1065.06|1070.01|1064.61|34
1655704000000|2022-06-20 05:46:40|1070.28|1064.88|1071.07|1065.67|1071.21|1065.81|1070.19|1064.79|39
1655704010000|2022-06-20 05:46:50|1071.09|1065.69|1071.08|1065.68|1071.59|1066.19|1071.06|1065.66|35
1655704020000|2022-06-20 05:47:00|1071.09|1065.69|1071.01|1065.61|1071.35|1065.95|1070.98|1065.58|33
1655704030000|2022-06-20 05:47:10|1071.08|1065.68|1071.55|1066.15|1071.83|1066.43|1071.08|1065.68|38
1655704040000|2022-06-20 05:47:20|1071.61|1066.21|1071.62|1066.22|1071.83|1066.43|1071.52|1066.12|36
1655704050000|2022-06-20 05:47:30|1071.61|1066.21|1071.74|1066.34|1071.95|1066.55|1071.23|1065.83|37
1655704060000|2022-06-20 05:47:40|1071.7|1066.3|1071.72|1066.32|1071.76|1066.36|1071.47|1066.07|34
1655704070000|2022-06-20 05:47:50|1071.58|1066.18|1071.85|1066.45|1072|1066.6|1071.5|1066.1|32
1655704080000|2022-06-20 05:48:00|1071.79|1066.39|1072.21|1066.81|1072.23|1066.83|1071.34|1065.94|34
1655704090000|2022-06-20 05:48:10|1072.12|1066.72|1072.1|1066.7|1072.4|1067|1071.8|1066.4|40
1655704100000|2022-06-20 05:48:20|1072.05|1066.65|1071.78|1066.38|1072.13|1066.73|1071.68|1066.28|36
1655704110000|2022-06-20 05:48:30|1071.8|1066.4|1072.45|1067.05|1072.47|1067.07|1071.76|1066.36|36
1655704120000|2022-06-20 05:48:40|1072.49|1067.09|1072.4|1067|1072.94|1067.54|1072.32|1066.92|34
1655704130000|2022-06-20 05:48:50|1072.42|1067.02|1072.22|1066.82|1072.42|1067.02|1072.12|1066.72|30
1655704140000|2022-06-20 05:49:00|1072.23|1066.83|1071.66|1066.26|1072.28|1066.88|1071.66|1066.26|28
1655704150000|2022-06-20 05:49:10|1071.62|1066.22|1071.42|1066.02|1071.82|1066.42|1071.3|1065.9|32
1655704160000|2022-06-20 05:49:20|1071.45|1066.05|1071.44|1066.04|1071.75|1066.35|1071.42|1066.02|24
1655704170000|2022-06-20 05:49:30|1071.4|1066|1070.75|1065.35|1071.54|1066.14|1070.73|1065.33|23
1655704180000|2022-06-20 05:49:40|1070.78|1065.38|1070.87|1065.47|1071.09|1065.69|1070.77|1065.37|24
1655704190000|2022-06-20 05:49:50|1070.83|1065.43|1071.02|1065.62|1071.07|1065.67|1070.82|1065.42|24
1655704200000|2022-06-20 05:50:00|1070.9|1065.5|1071.09|1065.69|1071.28|1065.88|1070.71|1065.31|34
1655704210000|2022-06-20 05:50:10|1071.3|1065.9|1072.46|1067.06|1072.46|1067.06|1071.1|1065.7|34
1655704220000|2022-06-20 05:50:20|1072.52|1067.12|1072.7|1067.3|1073.12|1067.72|1072.52|1067.12|39
1655704230000|2022-06-20 05:50:30|1072.84|1067.44|1073.31|1067.91|1073.32|1067.92|1072.69|1067.29|37
1655704240000|2022-06-20 05:50:40|1073.33|1067.93|1073.47|1068.07|1073.47|1068.07|1072.79|1067.39|35
1655704250000|2022-06-20 05:50:50|1073.54|1068.14|1074.79|1069.39|1075.16|1069.76|1073.54|1068.14|35
1655704260000|2022-06-20 05:51:00|1074.93|1069.53|1074.67|1069.27|1075.22|1069.82|1074.56|1069.16|36
1655704270000|2022-06-20 05:51:10|1074.63|1069.23|1074.68|1069.28|1074.83|1069.43|1074.32|1068.92|38
1655704280000|2022-06-20 05:51:20|1074.6|1069.2|1075|1069.6|1075.01|1069.61|1074.59|1069.19|35
1655704290000|2022-06-20 05:51:30|1074.98|1069.58|1075.39|1069.99|1076.16|1070.76|1074.98|1069.58|38
1655704300000|2022-06-20 05:51:40|1075.32|1069.92|1074.67|1069.27|1075.41|1070.01|1074.63|1069.23|34
1655704310000|2022-06-20 05:51:50|1074.68|1069.28|1076.63|1071.23|1076.63|1071.23|1074.61|1069.21|37
1655704320000|2022-06-20 05:52:00|1076.66|1071.26|1078.94|1073.54|1079.12|1073.72|1076.66|1071.26|36
1655704330000|2022-06-20 05:52:10|1078.99|1073.59|1079.58|1074.18|1079.79|1074.39|1078.66|1073.26|38
1655704340000|2022-06-20 05:52:20|1079.54|1074.14|1077.96|1072.56|1079.61|1074.21|1077.9|1072.5|36
1655704350000|2022-06-20 05:52:30|1077.76|1072.36|1076.03|1070.63|1077.76|1072.36|1076|1070.6|38
1655704360000|2022-06-20 05:52:40|1076.18|1070.78|1079.14|1073.74|1079.39|1073.99|1076.03|1070.63|37
1655704370000|2022-06-20 05:52:50|1079.12|1073.72|1078.87|1073.47|1079.12|1073.72|1078.53|1073.13|38
1655704380000|2022-06-20 05:53:00|1078.74|1073.34|1078.69|1073.29|1078.97|1073.57|1078.4|1073|36
1655704390000|2022-06-20 05:53:10|1078.67|1073.27|1078.02|1072.62|1078.67|1073.27|1078.02|1072.62|36
1655704400000|2022-06-20 05:53:20|1077.96|1072.56|1078.19|1072.79|1078.4|1073|1077.4|1072|39
1655704410000|2022-06-20 05:53:30|1078.31|1072.91|1078.01|1072.61|1078.81|1073.41|1077.41|1072.01|38
1655704420000|2022-06-20 05:53:40|1078.09|1072.69|1078.77|1073.37|1078.91|1073.51|1077.76|1072.36|37
1655704430000|2022-06-20 05:53:50|1078.71|1073.31|1079.75|1074.35|1079.83|1074.43|1078.71|1073.31|36
1655704440000|2022-06-20 05:54:00|1079.84|1074.44|1078.81|1073.41|1079.85|1074.45|1078.5|1073.1|32
1655704450000|2022-06-20 05:54:10|1078.97|1073.57|1079|1073.6|1079.32|1073.92|1078.76|1073.36|29
1655704460000|2022-06-20 05:54:20|1079.01|1073.61|1078.87|1073.47|1079.24|1073.84|1078.79|1073.39|34
1655704470000|2022-06-20 05:54:30|1078.86|1073.46|1078.09|1072.69|1078.86|1073.46|1078.04|1072.64|30
1655704480000|2022-06-20 05:54:40|1078.11|1072.71|1079.01|1073.61|1079.08|1073.68|1077.95|1072.55|35
1655704490000|2022-06-20 05:54:50|1079.02|1073.62|1079.64|1074.24|1079.82|1074.42|1078.8|1073.4|35
1655704500000|2022-06-20 05:55:00|1079.68|1074.28|1078.65|1073.25|1079.68|1074.28|1078.62|1073.22|32
1655704510000|2022-06-20 05:55:10|1078.67|1073.27|1077.88|1072.48|1078.67|1073.27|1077.72|1072.32|38
1655704520000|2022-06-20 05:55:20|1077.79|1072.39|1077.82|1072.42|1077.82|1072.42|1077.33|1071.93|34
1655704530000|2022-06-20 05:55:30|1077.79|1072.39|1078.54|1073.14|1078.54|1073.14|1077.55|1072.15|36
1655704540000|2022-06-20 05:55:40|1078.56|1073.16|1078.63|1073.23|1078.82|1073.42|1077.85|1072.45|39
1655704550000|2022-06-20 05:55:50|1078.53|1073.13|1079.1|1073.7|1079.2|1073.8|1078.33|1072.93|37
1655704560000|2022-06-20 05:56:00|1079.12|1073.72|1078.18|1072.78|1079.16|1073.76|1078.17|1072.77|37
1655704570000|2022-06-20 05:56:10|1078.19|1072.79|1077.99|1072.59|1078.19|1072.79|1077.62|1072.22|32
1655704580000|2022-06-20 05:56:20|1078.01|1072.61|1077.63|1072.23|1078.01|1072.61|1077.61|1072.21|36
1655704590000|2022-06-20 05:56:30|1077.67|1072.27|1077.83|1072.43|1077.87|1072.47|1077.5|1072.1|33
1655704600000|2022-06-20 05:56:40|1077.9|1072.5|1078.02|1072.62|1078.04|1072.64|1077.74|1072.34|37
1655704610000|2022-06-20 05:56:50|1077.98|1072.58|1079.28|1073.88|1079.28|1073.88|1077.97|1072.57|34
1655704620000|2022-06-20 05:57:00|1079.43|1074.03|1079.49|1074.09|1079.72|1074.32|1079.29|1073.89|36
1655704630000|2022-06-20 05:57:10|1079.58|1074.18|1080.14|1074.74|1080.3|1074.9|1079.3|1073.9|33
1655704640000|2022-06-20 05:57:20|1080.25|1074.85|1083.28|1077.88|1083.28|1077.88|1080.25|1074.85|39
1655704650000|2022-06-20 05:57:30|1083.3|1077.9|1081.68|1076.28|1083.57|1078.17|1081.68|1076.28|39
1655704660000|2022-06-20 05:57:40|1081.69|1076.29|1081.99|1076.59|1082.21|1076.81|1081.67|1076.27|37
1655704670000|2022-06-20 05:57:50|1082|1076.6|1083.26|1077.86|1084.09|1078.69|1081.86|1076.46|35
1655704680000|2022-06-20 05:58:00|1083.24|1077.84|1083.12|1077.72|1083.8|1078.4|1083.07|1077.67|39
1655704690000|2022-06-20 05:58:10|1083.05|1077.65|1081.42|1076.02|1083.05|1077.65|1081.42|1076.02|34
1655704700000|2022-06-20 05:58:20|1081.29|1075.89|1081.49|1076.09|1081.62|1076.22|1081.01|1075.61|38
1655704710000|2022-06-20 05:58:30|1081.56|1076.16|1081.95|1076.55|1081.95|1076.55|1081.33|1075.93|36
1655704720000|2022-06-20 05:58:40|1082.05|1076.65|1082.47|1077.07|1082.54|1077.14|1081.92|1076.52|37
1655704730000|2022-06-20 05:58:50|1082.49|1077.09|1082.43|1077.03|1083.11|1077.71|1082.23|1076.83|37
1655704740000|2022-06-20 05:59:00|1082.4|1077|1082.64|1077.24|1082.72|1077.32|1081.99|1076.59|39
1655704750000|2022-06-20 05:59:10|1082.57|1077.17|1082.41|1077.01|1082.63|1077.23|1082.14|1076.74|39
1655704760000|2022-06-20 05:59:20|1082.36|1076.96|1082.19|1076.79|1082.52|1077.12|1081.97|1076.57|35
1655704770000|2022-06-20 05:59:30|1082.13|1076.73|1081.53|1076.13|1082.28|1076.88|1081.51|1076.11|38
1655704780000|2022-06-20 05:59:40|1081.57|1076.17|1081.51|1076.11|1081.68|1076.28|1081.49|1076.09|30
1655704790000|2022-06-20 05:59:50|1081.53|1076.13|1082.62|1077.22|1082.93|1077.53|1081.53|1076.13|34
1655704800000|2022-06-20 06:00:00|1082.48|1077.08|1081.94|1076.54|1083.3|1077.9|1081.75|1076.35|39
1655704810000|2022-06-20 06:00:10|1082.01|1076.61|1082.71|1077.31|1082.78|1077.38|1081.41|1076.01|39
1655704820000|2022-06-20 06:00:20|1082.43|1077.03|1082.58|1077.18|1082.7|1077.3|1082.32|1076.92|33
1655704830000|2022-06-20 06:00:30|1082.66|1077.26|1082.31|1076.91|1082.7|1077.3|1082.31|1076.91|31
1655704840000|2022-06-20 06:00:40|1082.34|1076.94|1081.62|1076.22|1082.34|1076.94|1081.61|1076.21|32
1655704850000|2022-06-20 06:00:50|1081.67|1076.27|1081.57|1076.17|1081.84|1076.44|1081.47|1076.07|29
1655704860000|2022-06-20 06:01:00|1081.56|1076.16|1080.86|1075.46|1081.75|1076.35|1080.81|1075.41|28
1655704870000|2022-06-20 06:01:10|1080.9|1075.5|1081.01|1075.61|1081.29|1075.89|1080.61|1075.21|36
1655704880000|2022-06-20 06:01:20|1080.95|1075.55|1080.86|1075.46|1081.35|1075.95|1080.6|1075.2|37
1655704890000|2022-06-20 06:01:30|1080.85|1075.45|1080.24|1074.84|1080.88|1075.48|1080.22|1074.82|35
1655704900000|2022-06-20 06:01:40|1080.33|1074.93|1080.22|1074.82|1080.43|1075.03|1080.22|1074.82|35
1655704910000|2022-06-20 06:01:50|1080.26|1074.86|1079.93|1074.53|1080.31|1074.91|1079.76|1074.36|32
1655704920000|2022-06-20 06:02:00|1079.9|1074.5|1080.62|1075.22|1080.78|1075.38|1079.9|1074.5|37
1655704930000|2022-06-20 06:02:10|1080.63|1075.23|1079.83|1074.43|1080.64|1075.24|1079.5|1074.1|34
1655704940000|2022-06-20 06:02:20|1079.79|1074.39|1080.88|1075.48|1080.88|1075.48|1079.79|1074.39|31
1655704950000|2022-06-20 06:02:30|1081.04|1075.64|1080.83|1075.43|1081.18|1075.78|1080.83|1075.43|37
1655704960000|2022-06-20 06:02:40|1080.85|1075.45|1081.3|1075.9|1081.3|1075.9|1080.85|1075.45|37
1655704970000|2022-06-20 06:02:50|1081.31|1075.91|1081.42|1076.02|1081.44|1076.04|1081.02|1075.62|34
1655704980000|2022-06-20 06:03:00|1081.37|1075.97|1081.19|1075.79|1081.47|1076.07|1080.95|1075.55|36
1655704990000|2022-06-20 06:03:10|1081.18|1075.78|1081.16|1075.76|1081.43|1076.03|1081.01|1075.61|30
1655705000000|2022-06-20 06:03:20|1081.14|1075.74|1081.11|1075.71|1081.39|1075.99|1081.02|1075.62|33
1655705010000|2022-06-20 06:03:30|1081.12|1075.72|1081.22|1075.82|1081.42|1076.02|1081.12|1075.72|35
1655705020000|2022-06-20 06:03:40|1081.13|1075.73|1081.12|1075.72|1081.3|1075.9|1081.01|1075.61|33
1655705030000|2022-06-20 06:03:50|1081.18|1075.78|1081.1|1075.7|1081.24|1075.84|1080.84|1075.44|35
1655705040000|2022-06-20 06:04:00|1081.18|1075.78|1080.99|1075.59|1081.25|1075.85|1080.99|1075.59|33
1655705050000|2022-06-20 06:04:10|1080.96|1075.56|1080.69|1075.29|1080.96|1075.56|1080.5|1075.1|32
1655705060000|2022-06-20 06:04:20|1080.67|1075.27|1081.05|1075.65|1081.07|1075.67|1080.67|1075.27|38
1655705070000|2022-06-20 06:04:30|1081.07|1075.67|1080.86|1075.46|1081.31|1075.91|1080.81|1075.41|33
1655705080000|2022-06-20 06:04:40|1080.85|1075.45|1080.6|1075.2|1081.04|1075.64|1080.59|1075.19|32
1655705090000|2022-06-20 06:04:50|1080.71|1075.31|1080.69|1075.29|1080.87|1075.47|1080.69|1075.29|21
1655705100000|2022-06-20 06:05:00|1080.62|1075.22|1080.74|1075.34|1080.74|1075.34|1080.53|1075.13|18
1655705110000|2022-06-20 06:05:10|1080.7|1075.3|1081.13|1075.73|1081.19|1075.79|1080.7|1075.3|29
1655705120000|2022-06-20 06:05:20|1081.14|1075.74|1080.7|1075.3|1081.14|1075.74|1080.67|1075.27|27
1655705130000|2022-06-20 06:05:30|1080.68|1075.28|1080.77|1075.37|1080.9|1075.5|1080.68|1075.28|22
1655705140000|2022-06-20 06:05:40|1080.76|1075.36|1081.04|1075.64|1081.05|1075.65|1080.68|1075.28|24
1655705150000|2022-06-20 06:05:50|1081.09|1075.69|1082.2|1076.8|1082.27|1076.87|1081.09|1075.69|32
1655705160000|2022-06-20 06:06:00|1082.3|1076.9|1081.05|1075.65|1082.37|1076.97|1081.02|1075.62|35
1655705170000|2022-06-20 06:06:10|1080.96|1075.56|1081.33|1075.93|1081.46|1076.06|1080.96|1075.56|36
1655705180000|2022-06-20 06:06:20|1081.35|1075.95|1081.13|1075.73|1081.35|1075.95|1080.9|1075.5|29
1655705190000|2022-06-20 06:06:30|1081.16|1075.76|1080.77|1075.37|1081.17|1075.77|1080.77|1075.37|26
1655705200000|2022-06-20 06:06:40|1080.81|1075.41|1080.2|1074.8|1080.89|1075.49|1080.11|1074.71|32
1655705210000|2022-06-20 06:06:50|1080.21|1074.81|1079.67|1074.27|1080.38|1074.98|1079.67|1074.27|39
1655705220000|2022-06-20 06:07:00|1079.64|1074.24|1079.93|1074.53|1080.04|1074.64|1079.32|1073.92|33
1655705230000|2022-06-20 06:07:10|1079.98|1074.58|1080.82|1075.42|1080.91|1075.51|1079.93|1074.53|33
1655705240000|2022-06-20 06:07:20|1080.83|1075.43|1081.44|1076.04|1081.44|1076.04|1080.68|1075.28|32
1655705250000|2022-06-20 06:07:30|1081.39|1075.99|1081.28|1075.88|1081.84|1076.44|1081.28|1075.88|35
1655705260000|2022-06-20 06:07:40|1081.35|1075.95|1082|1076.6|1082.39|1076.99|1081.29|1075.89|36
1655705270000|2022-06-20 06:07:50|1081.98|1076.58|1081.79|1076.39|1082.06|1076.66|1081.73|1076.33|27
1655705280000|2022-06-20 06:08:00|1081.8|1076.4|1081.88|1076.48|1081.94|1076.54|1081.79|1076.39|23
1655705290000|2022-06-20 06:08:10|1081.95|1076.55|1082.47|1077.07|1082.49|1077.09|1081.86|1076.46|33
1655705300000|2022-06-20 06:08:20|1082.37|1076.97|1082.67|1077.27|1082.67|1077.27|1082.17|1076.77|39
1655705310000|2022-06-20 06:08:30|1082.63|1077.23|1082.35|1076.95|1082.73|1077.33|1082.02|1076.62|33
1655705320000|2022-06-20 06:08:40|1082.18|1076.78|1081.88|1076.48|1082.32|1076.92|1081.85|1076.45|23
1655705330000|2022-06-20 06:08:50|1081.87|1076.47|1081.93|1076.53|1082.01|1076.61|1081.86|1076.46|26
1655705340000|2022-06-20 06:09:00|1081.94|1076.54|1082.4|1077|1082.52|1077.12|1081.93|1076.53|27
1655705350000|2022-06-20 06:09:10|1082.41|1077.01|1083.79|1078.39|1083.79|1078.39|1082.4|1077|27
1655705360000|2022-06-20 06:09:20|1083.42|1078.02|1083.06|1077.66|1083.61|1078.21|1083.05|1077.65|35
1655705370000|2022-06-20 06:09:30|1083.11|1077.71|1081.78|1076.38|1083.11|1077.71|1081.78|1076.38|29
1655705380000|2022-06-20 06:09:40|1081.8|1076.4|1082.96|1077.56|1083.02|1077.62|1081.8|1076.4|26
1655705390000|2022-06-20 06:09:50|1083.04|1077.64|1083.8|1078.4|1084.11|1078.71|1082.85|1077.45|37
1655705400000|2022-06-20 06:10:00|1083.84|1078.44|1084.07|1078.67|1084.1|1078.7|1083.51|1078.11|31
1655705410000|2022-06-20 06:10:10|1084.08|1078.68|1083.44|1078.04|1084.12|1078.72|1083.44|1078.04|36
1655705420000|2022-06-20 06:10:20|1083.38|1077.98|1082.56|1077.16|1083.65|1078.25|1082.51|1077.11|34
1655705430000|2022-06-20 06:10:30|1082.53|1077.13|1083.3|1077.9|1083.35|1077.95|1082.47|1077.07|37
1655705440000|2022-06-20 06:10:40|1083.21|1077.81|1082.7|1077.3|1083.22|1077.82|1082.47|1077.07|37
1655705450000|2022-06-20 06:10:50|1082.64|1077.24|1082.77|1077.37|1082.78|1077.38|1082.54|1077.14|27
1655705460000|2022-06-20 06:11:00|1082.76|1077.36|1083.33|1077.93|1083.33|1077.93|1082.64|1077.24|33
1655705470000|2022-06-20 06:11:10|1083.47|1078.07|1083.26|1077.86|1083.48|1078.08|1082.75|1077.35|35
1655705480000|2022-06-20 06:11:20|1083.17|1077.77|1083.24|1077.84|1083.38|1077.98|1083.17|1077.77|29
1655705490000|2022-06-20 06:11:30|1083.39|1077.99|1083.52|1078.12|1083.71|1078.31|1083.32|1077.92|32
1655705500000|2022-06-20 06:11:40|1083.51|1078.11|1083.09|1077.69|1083.51|1078.11|1082.92|1077.52|32
1655705510000|2022-06-20 06:11:50|1083.06|1077.66|1083.45|1078.05|1083.6|1078.2|1083.05|1077.65|37
1655705520000|2022-06-20 06:12:00|1083.53|1078.13|1083.51|1078.11|1083.87|1078.47|1083.51|1078.11|28
1655705530000|2022-06-20 06:12:10|1083.52|1078.12|1085.09|1079.69|1085.1|1079.7|1083.46|1078.06|35
1655705540000|2022-06-20 06:12:20|1085.03|1079.63|1084.83|1079.43|1085.16|1079.76|1084.5|1079.1|38
1655705550000|2022-06-20 06:12:30|1084.94|1079.54|1084.85|1079.45|1085.12|1079.72|1084.64|1079.24|37
1655705560000|2022-06-20 06:12:40|1084.86|1079.46|1085.06|1079.66|1085.09|1079.69|1084.64|1079.24|34
1655705570000|2022-06-20 06:12:50|1085.03|1079.63|1085|1079.6|1085.06|1079.66|1084.8|1079.4|36
1655705580000|2022-06-20 06:13:00|1084.91|1079.51|1085.76|1080.36|1085.76|1080.36|1084.87|1079.47|36
1655705590000|2022-06-20 06:13:10|1085.79|1080.39|1085.29|1079.89|1085.82|1080.42|1085.21|1079.81|34
1655705600000|2022-06-20 06:13:20|1085.27|1079.87|1085.5|1080.1|1085.81|1080.41|1085.14|1079.74|37
1655705610000|2022-06-20 06:13:30|1085.49|1080.09|1085.53|1080.13|1085.64|1080.24|1085.36|1079.96|34
1655705620000|2022-06-20 06:13:40|1085.52|1080.12|1085.87|1080.47|1085.98|1080.58|1085.43|1080.03|37
1655705630000|2022-06-20 06:13:50|1085.78|1080.38|1086.05|1080.65|1086.28|1080.88|1085.78|1080.38|35
1655705640000|2022-06-20 06:14:00|1086.04|1080.64|1088.04|1082.64|1088.04|1082.64|1086.01|1080.61|34
1655705650000|2022-06-20 06:14:10|1088.13|1082.73|1087.01|1081.61|1088.17|1082.77|1086.9|1081.5|36
1655705660000|2022-06-20 06:14:20|1087.13|1081.73|1087.05|1081.65|1087.29|1081.89|1087.02|1081.62|31
1655705670000|2022-06-20 06:14:30|1086.93|1081.53|1086.58|1081.18|1087.17|1081.77|1086.58|1081.18|35
1655705680000|2022-06-20 06:14:40|1086.6|1081.2|1087.69|1082.29|1087.69|1082.29|1086.53|1081.13|36
1655705690000|2022-06-20 06:14:50|1087.31|1081.91|1088.18|1082.78|1088.3|1082.9|1087.31|1081.91|36
1655705700000|2022-06-20 06:15:00|1088.25|1082.85|1088.53|1083.13|1089.26|1083.86|1088.17|1082.77|29
1655705710000|2022-06-20 06:15:10|1088.5|1083.1|1087.28|1081.88|1088.51|1083.11|1087.26|1081.86|37
1655705720000|2022-06-20 06:15:20|1087.21|1081.81|1087.72|1082.32|1087.99|1082.59|1087.21|1081.81|35
1655705730000|2022-06-20 06:15:30|1087.74|1082.34|1088.04|1082.64|1088.53|1083.13|1087.74|1082.34|35
1655705740000|2022-06-20 06:15:40|1088.03|1082.63|1088.95|1083.55|1089.03|1083.63|1088.03|1082.63|35
1655705750000|2022-06-20 06:15:50|1088.92|1083.52|1089.23|1083.83|1089.28|1083.88|1088.81|1083.41|37
1655705760000|2022-06-20 06:16:00|1089.24|1083.84|1092.7|1087.3|1092.87|1087.47|1089.23|1083.83|38
1655705770000|2022-06-20 06:16:10|1092.71|1087.31|1088.79|1083.39|1092.75|1087.35|1088.79|1083.39|36
1655705780000|2022-06-20 06:16:20|1088.54|1083.14|1088.83|1083.43|1088.93|1083.53|1088.19|1082.79|38
1655705790000|2022-06-20 06:16:30|1088.82|1083.42|1088.51|1083.11|1089.5|1084.1|1088.51|1083.11|38
1655705800000|2022-06-20 06:16:40|1088.47|1083.07|1087.98|1082.58|1088.53|1083.13|1087.83|1082.43|36
1655705810000|2022-06-20 06:16:50|1087.85|1082.45|1087.45|1082.05|1088.29|1082.89|1087.45|1082.05|38
1655705820000|2022-06-20 06:17:00|1087.48|1082.08|1086.38|1080.98|1087.48|1082.08|1086.33|1080.93|40
1655705830000|2022-06-20 06:17:10|1086.36|1080.96|1085.71|1080.31|1086.36|1080.96|1085.16|1079.76|39
1655705840000|2022-06-20 06:17:20|1085.87|1080.47|1084.97|1079.57|1086.17|1080.77|1084.97|1079.57|36
1655705850000|2022-06-20 06:17:30|1085.03|1079.63|1085.6|1080.2|1085.79|1080.39|1084.87|1079.47|39
1655705860000|2022-06-20 06:17:40|1085.58|1080.18|1084.98|1079.58|1085.72|1080.32|1084.86|1079.46|35
1655705870000|2022-06-20 06:17:50|1084.95|1079.55|1083.01|1077.61|1085.03|1079.63|1082.96|1077.56|39
1655705880000|2022-06-20 06:18:00|1083.21|1077.81|1081.05|1075.65|1083.25|1077.85|1081.01|1075.61|40
1655705890000|2022-06-20 06:18:10|1081.27|1075.87|1081.05|1075.65|1082.05|1076.65|1080.68|1075.28|40
1655705900000|2022-06-20 06:18:20|1080.96|1075.56|1082.38|1076.98|1082.62|1077.22|1080.96|1075.56|40
1655705910000|2022-06-20 06:18:30|1082.35|1076.95|1082.39|1076.99|1082.88|1077.48|1082.04|1076.64|39
1655705920000|2022-06-20 06:18:40|1082.41|1077.01|1082.37|1076.97|1083.04|1077.64|1082.37|1076.97|37
1655705930000|2022-06-20 06:18:50|1082.18|1076.78|1081.92|1076.52|1082.73|1077.33|1081.81|1076.41|35
1655705940000|2022-06-20 06:19:00|1081.77|1076.37|1081.6|1076.2|1081.9|1076.5|1081.6|1076.2|34
1655705950000|2022-06-20 06:19:10|1081.63|1076.23|1079.89|1074.49|1081.63|1076.23|1079.89|1074.49|37
1655705960000|2022-06-20 06:19:20|1080.06|1074.66|1079.47|1074.07|1080.44|1075.04|1079.47|1074.07|40
1655705970000|2022-06-20 06:19:30|1079.42|1074.02|1080.26|1074.86|1080.26|1074.86|1079.35|1073.95|35
1655705980000|2022-06-20 06:19:40|1080.36|1074.96|1080.99|1075.59|1081.4|1076|1080.35|1074.95|39
1655705990000|2022-06-20 06:19:50|1081.18|1075.78|1079.82|1074.42|1081.18|1075.78|1079.79|1074.39|36
1655706000000|2022-06-20 06:20:00|1079.9|1074.5|1080.02|1074.62|1080.66|1075.26|1079.19|1073.79|38
1655706010000|2022-06-20 06:20:10|1080.13|1074.73|1081.13|1075.73|1081.21|1075.81|1080|1074.6|37
1655706020000|2022-06-20 06:20:20|1081.24|1075.84|1080.71|1075.31|1081.24|1075.84|1080.51|1075.11|35
1655706030000|2022-06-20 06:20:30|1080.72|1075.32|1080.42|1075.02|1080.75|1075.35|1080.14|1074.74|38
1655706040000|2022-06-20 06:20:40|1080.45|1075.05|1080.11|1074.71|1080.89|1075.49|1080.11|1074.71|34
1655706050000|2022-06-20 06:20:50|1080.17|1074.77|1080.67|1075.27|1080.92|1075.52|1080.17|1074.77|35
1655706060000|2022-06-20 06:21:00|1080.65|1075.25|1079.77|1074.37|1080.77|1075.37|1079.77|1074.37|30
1655706070000|2022-06-20 06:21:10|1079.79|1074.39|1080.26|1074.86|1080.36|1074.96|1079.6|1074.2|38
1655706080000|2022-06-20 06:21:20|1080.25|1074.85|1080.19|1074.79|1080.25|1074.85|1079.57|1074.17|31
1655706090000|2022-06-20 06:21:30|1080.2|1074.8|1080.14|1074.74|1080.86|1075.46|1080.04|1074.64|35
1655706100000|2022-06-20 06:21:40|1080.03|1074.63|1080.09|1074.69|1080.32|1074.92|1079.95|1074.55|27
1655706110000|2022-06-20 06:21:50|1079.97|1074.57|1079.58|1074.18|1079.98|1074.58|1079.35|1073.95|38
1655706120000|2022-06-20 06:22:00|1079.63|1074.23|1079.54|1074.14|1080.38|1074.98|1079.2|1073.8|37
1655706130000|2022-06-20 06:22:10|1079.78|1074.38|1079.35|1073.95|1079.83|1074.43|1079.25|1073.85|34
1655706140000|2022-06-20 06:22:20|1079.4|1074|1080.34|1074.94|1080.34|1074.94|1079.4|1074|33
1655706150000|2022-06-20 06:22:30|1080.38|1074.98|1079.45|1074.05|1080.43|1075.03|1079.45|1074.05|34
1655706160000|2022-06-20 06:22:40|1079.46|1074.06|1078.73|1073.33|1079.72|1074.32|1078.71|1073.31|35
1655706170000|2022-06-20 06:22:50|1078.72|1073.32|1079.26|1073.86|1079.29|1073.89|1078.17|1072.77|35
1655706180000|2022-06-20 06:23:00|1079.25|1073.85|1079.71|1074.31|1079.92|1074.52|1078.9|1073.5|34
1655706190000|2022-06-20 06:23:10|1079.6|1074.2|1079.26|1073.86|1079.98|1074.58|1079.26|1073.86|36
1655706200000|2022-06-20 06:23:20|1079.15|1073.75|1078.42|1073.02|1079.15|1073.75|1078.35|1072.95|39
1655706210000|2022-06-20 06:23:30|1078.58|1073.18|1078.67|1073.27|1078.99|1073.59|1078.58|1073.18|37
1655706220000|2022-06-20 06:23:40|1078.66|1073.26|1078.54|1073.14|1078.67|1073.27|1078.28|1072.88|27
1655706230000|2022-06-20 06:23:50|1078.6|1073.2|1077.71|1072.31|1078.6|1073.2|1077.71|1072.31|38
1655706240000|2022-06-20 06:24:00|1077.69|1072.29|1076.66|1071.26|1077.73|1072.33|1076.61|1071.21|36
1655706250000|2022-06-20 06:24:10|1076.67|1071.27|1077.56|1072.16|1077.56|1072.16|1076.67|1071.27|38
1655706260000|2022-06-20 06:24:20|1077.54|1072.14|1077.13|1071.73|1078.23|1072.83|1077.13|1071.73|39
1655706270000|2022-06-20 06:24:30|1077.14|1071.74|1077.48|1072.08|1077.48|1072.08|1076.95|1071.55|38
1655706280000|2022-06-20 06:24:40|1077.42|1072.02|1076.95|1071.55|1077.42|1072.02|1076.7|1071.3|35
1655706290000|2022-06-20 06:24:50|1076.82|1071.42|1076.34|1070.94|1076.82|1071.42|1076.02|1070.62|37
1655706300000|2022-06-20 06:25:00|1076.3|1070.9|1077.52|1072.12|1077.52|1072.12|1076.21|1070.81|39
1655706310000|2022-06-20 06:25:10|1077.51|1072.11|1076.72|1071.32|1077.54|1072.14|1076.67|1071.27|35
1655706320000|2022-06-20 06:25:20|1076.64|1071.24|1077.04|1071.64|1077.59|1072.19|1076.62|1071.22|36
1655706330000|2022-06-20 06:25:30|1077|1071.6|1077.37|1071.97|1077.38|1071.98|1076.88|1071.48|36
1655706340000|2022-06-20 06:25:40|1077.33|1071.93|1076.85|1071.45|1077.51|1072.11|1076.71|1071.31|37
1655706350000|2022-06-20 06:25:50|1076.94|1071.54|1076.9|1071.5|1077.16|1071.76|1076.73|1071.33|29
1655706360000|2022-06-20 06:26:00|1076.92|1071.52|1077.47|1072.07|1077.49|1072.09|1076.67|1071.27|32
1655706370000|2022-06-20 06:26:10|1077.5|1072.1|1078.52|1073.12|1078.52|1073.12|1077.34|1071.94|34
1655706380000|2022-06-20 06:26:20|1078.54|1073.14|1078.09|1072.69|1078.62|1073.22|1077.46|1072.06|35
1655706390000|2022-06-20 06:26:30|1078.03|1072.63|1077.79|1072.39|1078.45|1073.05|1077.78|1072.38|34
1655706400000|2022-06-20 06:26:40|1077.78|1072.38|1075.97|1070.57|1078.51|1073.11|1075.97|1070.57|37
1655706410000|2022-06-20 06:26:50|1075.87|1070.47|1076.2|1070.8|1076.84|1071.44|1075.87|1070.47|34
1655706420000|2022-06-20 06:27:00|1076.18|1070.78|1076.77|1071.37|1077.13|1071.73|1076.18|1070.78|39
1655706430000|2022-06-20 06:27:10|1076.53|1071.13|1076.56|1071.16|1077.06|1071.66|1076.34|1070.94|37
1655706440000|2022-06-20 06:27:20|1076.48|1071.08|1076.13|1070.73|1076.69|1071.29|1075.86|1070.46|35
1655706450000|2022-06-20 06:27:30|1076.09|1070.69|1075.91|1070.51|1076.23|1070.83|1075.68|1070.28|30
1655706460000|2022-06-20 06:27:40|1075.89|1070.49|1075.91|1070.51|1076.18|1070.78|1075.68|1070.28|33
1655706470000|2022-06-20 06:27:50|1075.93|1070.53|1076.08|1070.68|1076.11|1070.71|1075.93|1070.53|30
1655706480000|2022-06-20 06:28:00|1076.07|1070.67|1075.94|1070.54|1076.59|1071.19|1075.94|1070.54|33
1655706490000|2022-06-20 06:28:10|1075.96|1070.56|1076.37|1070.97|1076.46|1071.06|1075.95|1070.55|36
1655706500000|2022-06-20 06:28:20|1076.42|1071.02|1076.59|1071.19|1077.04|1071.64|1076.16|1070.76|37
1655706510000|2022-06-20 06:28:30|1076.76|1071.36|1076.94|1071.54|1076.97|1071.57|1076.76|1071.36|31
1655706520000|2022-06-20 06:28:40|1077.06|1071.66|1076.87|1071.47|1077.13|1071.73|1076.76|1071.36|37
1655706530000|2022-06-20 06:28:50|1076.91|1071.51|1076.39|1070.99|1077.06|1071.66|1076.39|1070.99|33
1655706540000|2022-06-20 06:29:00|1076.14|1070.74|1075.19|1069.79|1076.14|1070.74|1075|1069.6|38
1655706550000|2022-06-20 06:29:10|1075.12|1069.72|1074.22|1068.82|1075.22|1069.82|1074.01|1068.61|34
1655706560000|2022-06-20 06:29:20|1074.2|1068.8|1074.75|1069.35|1074.91|1069.51|1074.12|1068.72|33
1655706570000|2022-06-20 06:29:30|1074.79|1069.39|1074.65|1069.25|1075.08|1069.68|1074.51|1069.11|35
1655706580000|2022-06-20 06:29:40|1074.64|1069.24|1074.18|1068.78|1074.96|1069.56|1074.16|1068.76|35
1655706590000|2022-06-20 06:29:50|1074.26|1068.86|1074.39|1068.99|1074.44|1069.04|1074.21|1068.81|31
1655706600000|2022-06-20 06:30:00|1074.47|1069.07|1074.72|1069.32|1074.72|1069.32|1073.94|1068.54|38
1655706610000|2022-06-20 06:30:10|1074.74|1069.34|1074.23|1068.83|1075.32|1069.92|1074.23|1068.83|32
1655706620000|2022-06-20 06:30:20|1074.36|1068.96|1073.77|1068.37|1074.36|1068.96|1073.77|1068.37|38
1655706630000|2022-06-20 06:30:30|1073.79|1068.39|1073.92|1068.52|1074.26|1068.86|1073.79|1068.39|37
1655706640000|2022-06-20 06:30:40|1073.95|1068.55|1073.33|1067.93|1074|1068.6|1073.29|1067.89|29
1655706650000|2022-06-20 06:30:50|1073.36|1067.96|1072.6|1067.2|1073.36|1067.96|1072.44|1067.04|35
1655706660000|2022-06-20 06:31:00|1072.57|1067.17|1072.67|1067.27|1072.95|1067.55|1072.51|1067.11|37
1655706670000|2022-06-20 06:31:10|1072.68|1067.28|1072.73|1067.33|1072.73|1067.33|1072.51|1067.11|36
1655706680000|2022-06-20 06:31:20|1072.7|1067.3|1071.81|1066.41|1072.7|1067.3|1071.81|1066.41|36
1655706690000|2022-06-20 06:31:30|1071.8|1066.4|1071.81|1066.41|1072.35|1066.95|1071.42|1066.02|38
1655706700000|2022-06-20 06:31:40|1071.76|1066.36|1072.74|1067.34|1072.8|1067.4|1071.4|1066|38
1655706710000|2022-06-20 06:31:50|1072.8|1067.4|1072.77|1067.37|1073.07|1067.67|1072.4|1067|38
1655706720000|2022-06-20 06:32:00|1072.57|1067.17|1072.24|1066.84|1072.78|1067.38|1072.22|1066.82|34
1655706730000|2022-06-20 06:32:10|1072.25|1066.85|1071.66|1066.26|1072.25|1066.85|1071.43|1066.03|38
1655706740000|2022-06-20 06:32:20|1071.68|1066.28|1071.86|1066.46|1072.17|1066.77|1071.54|1066.14|32
1655706750000|2022-06-20 06:32:30|1071.82|1066.42|1071.68|1066.28|1071.92|1066.52|1071.55|1066.15|31
1655706760000|2022-06-20 06:32:40|1071.62|1066.22|1071.95|1066.55|1071.95|1066.55|1071.47|1066.07|36
1655706770000|2022-06-20 06:32:50|1071.96|1066.56|1073.17|1067.77|1073.22|1067.82|1071.92|1066.52|40
1655706780000|2022-06-20 06:33:00|1073.15|1067.75|1074.81|1069.41|1075.19|1069.79|1073.15|1067.75|38
1655706790000|2022-06-20 06:33:10|1074.87|1069.47|1074.78|1069.38|1074.96|1069.56|1074.3|1068.9|37
1655706800000|2022-06-20 06:33:20|1074.85|1069.45|1075.72|1070.32|1075.72|1070.32|1074.73|1069.33|34
1655706810000|2022-06-20 06:33:30|1075.94|1070.54|1075.01|1069.61|1076.19|1070.79|1074.95|1069.55|35
1655706820000|2022-06-20 06:33:40|1075.07|1069.67|1074.73|1069.33|1075.22|1069.82|1074.55|1069.15|35
1655706830000|2022-06-20 06:33:50|1074.72|1069.32|1075.27|1069.87|1075.38|1069.98|1074.72|1069.32|34
1655706840000|2022-06-20 06:34:00|1075.26|1069.86|1075.85|1070.45|1075.86|1070.46|1075.23|1069.83|34
1655706850000|2022-06-20 06:34:10|1075.81|1070.41|1077.23|1071.83|1077.33|1071.93|1075.71|1070.31|39
1655706860000|2022-06-20 06:34:20|1077.22|1071.82|1076.98|1071.58|1077.37|1071.97|1076.7|1071.3|36
1655706870000|2022-06-20 06:34:30|1076.97|1071.57|1077.28|1071.88|1077.34|1071.94|1076.96|1071.56|31
1655706880000|2022-06-20 06:34:40|1077.22|1071.82|1077.19|1071.79|1077.22|1071.82|1077.05|1071.65|23
1655706890000|2022-06-20 06:34:50|1077.22|1071.82|1077.31|1071.91|1077.34|1071.94|1077.21|1071.81|18
1655706900000|2022-06-20 06:35:00|1077.29|1071.89|1078|1072.6|1078.12|1072.72|1077.24|1071.84|35
1655706910000|2022-06-20 06:35:10|1077.9|1072.5|1076.74|1071.34|1077.9|1072.5|1076.26|1070.86|39
1655706920000|2022-06-20 06:35:20|1077.01|1071.61|1077.16|1071.76|1077.54|1072.14|1076.98|1071.58|32
1655706930000|2022-06-20 06:35:30|1077.15|1071.75|1078.44|1073.04|1078.5|1073.1|1077.08|1071.68|33
1655706940000|2022-06-20 06:35:40|1078.36|1072.96|1079.24|1073.84|1079.29|1073.89|1078.36|1072.96|34
1655706950000|2022-06-20 06:35:50|1079.26|1073.86|1080.4|1075|1080.47|1075.07|1078.98|1073.58|34
1655706960000|2022-06-20 06:36:00|1080.38|1074.98|1080.59|1075.19|1080.7|1075.3|1080.15|1074.75|35
1655706970000|2022-06-20 06:36:10|1080.48|1075.08|1080.35|1074.95|1080.52|1075.12|1080.24|1074.84|31
1655706980000|2022-06-20 06:36:20|1080.33|1074.93|1079.52|1074.12|1080.33|1074.93|1079.22|1073.82|34
1655706990000|2022-06-20 06:36:30|1079.53|1074.13|1078.79|1073.39|1079.55|1074.15|1078.78|1073.38|34
1655707000000|2022-06-20 06:36:40|1078.78|1073.38|1078.7|1073.3|1079.23|1073.83|1078.68|1073.28|35
1655707010000|2022-06-20 06:36:50|1078.69|1073.29|1079.7|1074.3|1079.7|1074.3|1078.69|1073.29|34
1655707020000|2022-06-20 06:37:00|1079.74|1074.34|1079.73|1074.33|1079.97|1074.57|1079.46|1074.06|35
1655707030000|2022-06-20 06:37:10|1079.78|1074.38|1078.52|1073.12|1079.78|1074.38|1078.49|1073.09|34
1655707040000|2022-06-20 06:37:20|1078.46|1073.06|1077.99|1072.59|1078.46|1073.06|1077.97|1072.57|35
1655707050000|2022-06-20 06:37:30|1078|1072.6|1078.62|1073.22|1078.75|1073.35|1078|1072.6|31
1655707060000|2022-06-20 06:37:40|1078.54|1073.14|1078.34|1072.94|1078.54|1073.14|1077.53|1072.13|35
1655707070000|2022-06-20 06:37:50|1078.31|1072.91|1078.67|1073.27|1078.69|1073.29|1078.12|1072.72|34
1655707080000|2022-06-20 06:38:00|1078.76|1073.36|1079.06|1073.66|1079.06|1073.66|1078.58|1073.18|31
1655707090000|2022-06-20 06:38:10|1078.98|1073.58|1078.84|1073.44|1079.38|1073.98|1078.52|1073.12|33
1655707100000|2022-06-20 06:38:20|1078.93|1073.53|1078.13|1072.73|1078.94|1073.54|1077.95|1072.55|36
1655707110000|2022-06-20 06:38:30|1077.95|1072.55|1078.56|1073.16|1078.61|1073.21|1077.95|1072.55|30
1655707120000|2022-06-20 06:38:40|1078.61|1073.21|1078.39|1072.99|1078.62|1073.22|1078.21|1072.81|34
1655707130000|2022-06-20 06:38:50|1078.43|1073.03|1078.78|1073.38|1078.78|1073.38|1078.43|1073.03|32
1655707140000|2022-06-20 06:39:00|1078.79|1073.39|1078.84|1073.44|1078.87|1073.47|1078.78|1073.38|25
1655707150000|2022-06-20 06:39:10|1078.88|1073.48|1079.01|1073.61|1079.46|1074.06|1078.88|1073.48|37
1655707160000|2022-06-20 06:39:20|1078.89|1073.49|1078.9|1073.5|1078.99|1073.59|1078.68|1073.28|38
1655707170000|2022-06-20 06:39:30|1078.95|1073.55|1078.58|1073.18|1079.01|1073.61|1078.54|1073.14|29
1655707180000|2022-06-20 06:39:40|1078.62|1073.22|1077.76|1072.36|1078.66|1073.26|1077.76|1072.36|32
1655707190000|2022-06-20 06:39:50|1077.69|1072.29|1077.83|1072.43|1078.01|1072.61|1077.48|1072.08|36
1655707200000|2022-06-20 06:40:00|1077.87|1072.47|1077.47|1072.07|1077.91|1072.51|1077.46|1072.06|35
1655707210000|2022-06-20 06:40:10|1077.49|1072.09|1078.44|1073.04|1078.44|1073.04|1077.48|1072.08|32
1655707220000|2022-06-20 06:40:20|1078.39|1072.99|1079.17|1073.77|1079.17|1073.77|1078.39|1072.99|31
1655707230000|2022-06-20 06:40:30|1079.15|1073.75|1079.3|1073.9|1079.56|1074.16|1079.11|1073.71|33
1655707240000|2022-06-20 06:40:40|1079.29|1073.89|1080.45|1075.05|1081.18|1075.78|1079.23|1073.83|37
1655707250000|2022-06-20 06:40:50|1080.46|1075.06|1081.18|1075.78|1081.55|1076.15|1080.46|1075.06|36
1655707260000|2022-06-20 06:41:00|1081.04|1075.64|1081.19|1075.79|1081.26|1075.86|1080.81|1075.41|35
1655707270000|2022-06-20 06:41:10|1081.28|1075.88|1080.48|1075.08|1081.53|1076.13|1080.45|1075.05|35
1655707280000|2022-06-20 06:41:20|1080.47|1075.07|1080.65|1075.25|1080.65|1075.25|1080|1074.6|32
1655707290000|2022-06-20 06:41:30|1080.64|1075.24|1079.78|1074.38|1080.64|1075.24|1079.69|1074.29|37
1655707300000|2022-06-20 06:41:40|1079.77|1074.37|1081.48|1076.08|1081.48|1076.08|1079.63|1074.23|37
1655707310000|2022-06-20 06:41:50|1081.6|1076.2|1081.12|1075.72|1081.67|1076.27|1081.12|1075.72|33
1655707320000|2022-06-20 06:42:00|1081.13|1075.73|1081.07|1075.67|1081.3|1075.9|1080.99|1075.59|34
1655707330000|2022-06-20 06:42:10|1081.09|1075.69|1080.59|1075.19|1081.09|1075.69|1080.46|1075.06|32
1655707340000|2022-06-20 06:42:20|1080.63|1075.23|1080.97|1075.57|1081.08|1075.68|1080.49|1075.09|32
1655707350000|2022-06-20 06:42:30|1080.88|1075.48|1080.69|1075.29|1081.07|1075.67|1080.47|1075.07|27
1655707360000|2022-06-20 06:42:40|1080.55|1075.15|1080.92|1075.52|1081.05|1075.65|1080.15|1074.75|30
1655707370000|2022-06-20 06:42:50|1081.02|1075.62|1080.99|1075.59|1081.14|1075.74|1080.62|1075.22|35
1655707380000|2022-06-20 06:43:00|1081.03|1075.63|1080.42|1075.02|1081.11|1075.71|1080.42|1075.02|30
1655707390000|2022-06-20 06:43:10|1080.35|1074.95|1080.79|1075.39|1080.99|1075.59|1080.1|1074.7|34
1655707400000|2022-06-20 06:43:20|1080.75|1075.35|1080.39|1074.99|1080.89|1075.49|1080.33|1074.93|33
1655707410000|2022-06-20 06:43:30|1080.36|1074.96|1080.15|1074.75|1080.5|1075.1|1080.03|1074.63|20
1655707420000|2022-06-20 06:43:40|1079.93|1074.53|1079.59|1074.19|1080|1074.6|1079.55|1074.15|29
1655707430000|2022-06-20 06:43:50|1079.6|1074.2|1079.63|1074.23|1079.74|1074.34|1079.56|1074.16|25
1655707440000|2022-06-20 06:44:00|1079.69|1074.29|1079.68|1074.28|1079.72|1074.32|1079.14|1073.74|31
1655707450000|2022-06-20 06:44:10|1079.74|1074.34|1080.54|1075.14|1080.71|1075.31|1079.65|1074.25|36
1655707460000|2022-06-20 06:44:20|1080.57|1075.17|1080.82|1075.42|1081.37|1075.97|1080.57|1075.17|33
1655707470000|2022-06-20 06:44:30|1080.92|1075.52|1080.33|1074.93|1081.01|1075.61|1080.33|1074.93|31
1655707480000|2022-06-20 06:44:40|1080.32|1074.92|1080.22|1074.82|1080.45|1075.05|1080.16|1074.76|37
1655707490000|2022-06-20 06:44:50|1080.3|1074.9|1079.93|1074.53|1080.3|1074.9|1079.79|1074.39|31
1655707500000|2022-06-20 06:45:00|1079.98|1074.58|1081.23|1075.83|1081.25|1075.85|1079.98|1074.58|32
1655707510000|2022-06-20 06:45:10|1081.27|1075.87|1082.47|1077.07|1082.69|1077.29|1081.21|1075.81|36
1655707520000|2022-06-20 06:45:20|1082.52|1077.12|1081.73|1076.33|1082.67|1077.27|1081.39|1075.99|35
1655707530000|2022-06-20 06:45:30|1081.79|1076.39|1081.16|1075.76|1082.01|1076.61|1081.14|1075.74|35
1655707540000|2022-06-20 06:45:40|1081.2|1075.8|1080.28|1074.88|1081.2|1075.8|1080.07|1074.67|36
1655707550000|2022-06-20 06:45:50|1080.27|1074.87|1081.07|1075.67|1081.07|1075.67|1080.17|1074.77|38
1655707560000|2022-06-20 06:46:00|1081.19|1075.79|1081.3|1075.9|1081.52|1076.12|1080.98|1075.58|36
1655707570000|2022-06-20 06:46:10|1081.36|1075.96|1081.53|1076.13|1081.6|1076.2|1081.26|1075.86|33
1655707580000|2022-06-20 06:46:20|1081.64|1076.24|1081.62|1076.22|1082.2|1076.8|1081.59|1076.19|36
1655707590000|2022-06-20 06:46:30|1081.64|1076.24|1081.89|1076.49|1082.16|1076.76|1081.46|1076.06|32
1655707600000|2022-06-20 06:46:40|1081.91|1076.51|1081.56|1076.16|1081.93|1076.53|1081.5|1076.1|34
1655707610000|2022-06-20 06:46:50|1081.5|1076.1|1081.47|1076.07|1081.65|1076.25|1081.39|1075.99|31
1655707620000|2022-06-20 06:47:00|1081.43|1076.03|1081.65|1076.25|1081.83|1076.43|1081.38|1075.98|33
1655707630000|2022-06-20 06:47:10|1081.66|1076.26|1081.43|1076.03|1081.68|1076.28|1081.36|1075.96|30
1655707640000|2022-06-20 06:47:20|1081.41|1076.01|1081.56|1076.16|1081.68|1076.28|1081.28|1075.88|28
1655707650000|2022-06-20 06:47:30|1081.7|1076.3|1081.72|1076.32|1081.79|1076.39|1081.66|1076.26|25
1655707660000|2022-06-20 06:47:40|1081.71|1076.31|1081.48|1076.08|1081.77|1076.37|1081.34|1075.94|34
1655707670000|2022-06-20 06:47:50|1081.47|1076.07|1081.74|1076.34|1081.97|1076.57|1081.34|1075.94|35
1655707680000|2022-06-20 06:48:00|1081.75|1076.35|1082.23|1076.83|1082.27|1076.87|1081.63|1076.23|36
1655707690000|2022-06-20 06:48:10|1082.21|1076.81|1082.66|1077.26|1082.77|1077.37|1082.21|1076.81|31
1655707700000|2022-06-20 06:48:20|1082.68|1077.28|1083.92|1078.52|1084.19|1078.79|1082.68|1077.28|36
1655707710000|2022-06-20 06:48:30|1083.83|1078.43|1083.4|1078|1083.96|1078.56|1083.32|1077.92|37
1655707720000|2022-06-20 06:48:40|1083.44|1078.04|1083.09|1077.69|1083.52|1078.12|1083.05|1077.65|35
1655707730000|2022-06-20 06:48:50|1083.05|1077.65|1082.31|1076.91|1083.12|1077.72|1082.31|1076.91|37
1655707740000|2022-06-20 06:49:00|1082.3|1076.9|1083.09|1077.69|1083.23|1077.83|1082.3|1076.9|33
1655707750000|2022-06-20 06:49:10|1083.04|1077.64|1082.67|1077.27|1083.13|1077.73|1082.32|1076.92|36
1655707760000|2022-06-20 06:49:20|1082.6|1077.2|1082.64|1077.24|1082.77|1077.37|1082.52|1077.12|31
1655707770000|2022-06-20 06:49:30|1082.66|1077.26|1082.67|1077.27|1082.8|1077.4|1082.54|1077.14|34
1655707780000|2022-06-20 06:49:40|1082.93|1077.53|1082.84|1077.44|1083.15|1077.75|1082.76|1077.36|35
1655707790000|2022-06-20 06:49:50|1082.81|1077.41|1082.39|1076.99|1082.84|1077.44|1082.38|1076.98|30
1655707800000|2022-06-20 06:50:00|1082.42|1077.02|1081.69|1076.29|1082.55|1077.15|1081.66|1076.26|34
1655707810000|2022-06-20 06:50:10|1081.6|1076.2|1081.46|1076.06|1081.69|1076.29|1081.31|1075.91|31
1655707820000|2022-06-20 06:50:20|1081.47|1076.07|1081.45|1076.05|1081.65|1076.25|1081.39|1075.99|29
1655707830000|2022-06-20 06:50:30|1081.5|1076.1|1081.53|1076.13|1081.66|1076.26|1081.41|1076.01|27
1655707840000|2022-06-20 06:50:40|1081.55|1076.15|1082.01|1076.61|1082.17|1076.77|1081.47|1076.07|39
1655707850000|2022-06-20 06:50:50|1082.02|1076.62|1082.85|1077.45|1082.92|1077.52|1082.01|1076.61|28
1655707860000|2022-06-20 06:51:00|1082.83|1077.43|1082.92|1077.52|1082.93|1077.53|1082.49|1077.09|32
1655707870000|2022-06-20 06:51:10|1082.93|1077.53|1082.82|1077.42|1082.93|1077.53|1082.71|1077.31|31
1655707880000|2022-06-20 06:51:20|1082.79|1077.39|1084.16|1078.76|1084.16|1078.76|1082.78|1077.38|31
1655707890000|2022-06-20 06:51:30|1084.17|1078.77|1085.64|1080.24|1085.64|1080.24|1084.17|1078.77|30
1655707900000|2022-06-20 06:51:40|1085.77|1080.37|1085.86|1080.46|1086.66|1081.26|1085.09|1079.69|39
1655707910000|2022-06-20 06:51:50|1085.94|1080.54|1084.51|1079.11|1085.97|1080.57|1084.31|1078.91|36
1655707920000|2022-06-20 06:52:00|1084.52|1079.12|1085.79|1080.39|1085.79|1080.39|1084.47|1079.07|38
1655707930000|2022-06-20 06:52:10|1085.93|1080.53|1085|1079.6|1085.93|1080.53|1084.6|1079.2|36
1655707940000|2022-06-20 06:52:20|1084.97|1079.57|1085.46|1080.06|1085.9|1080.5|1084.94|1079.54|37
1655707950000|2022-06-20 06:52:30|1085.39|1079.99|1084.81|1079.41|1085.43|1080.03|1084.81|1079.41|39
1655707960000|2022-06-20 06:52:40|1084.76|1079.36|1084.45|1079.05|1084.76|1079.36|1084.38|1078.98|33
1655707970000|2022-06-20 06:52:50|1084.49|1079.09|1083.73|1078.33|1084.49|1079.09|1083.53|1078.13|38
1655707980000|2022-06-20 06:53:00|1083.84|1078.44|1083.09|1077.69|1083.98|1078.58|1082.77|1077.37|34
1655707990000|2022-06-20 06:53:10|1083.02|1077.62|1083.15|1077.75|1083.2|1077.8|1082.73|1077.33|38
1655708000000|2022-06-20 06:53:20|1083.23|1077.83|1083.2|1077.8|1083.27|1077.87|1083.14|1077.74|28
1655708010000|2022-06-20 06:53:30|1083.22|1077.82|1084.26|1078.86|1084.28|1078.88|1082.97|1077.57|31
1655708020000|2022-06-20 06:53:40|1084.36|1078.96|1084.25|1078.85|1084.7|1079.3|1084.19|1078.79|35
1655708030000|2022-06-20 06:53:50|1084.34|1078.94|1084.67|1079.27|1084.85|1079.45|1084.34|1078.94|33
1655708040000|2022-06-20 06:54:00|1084.66|1079.26|1084.08|1078.68|1084.69|1079.29|1084.05|1078.65|38
1655708050000|2022-06-20 06:54:10|1083.92|1078.52|1084.4|1079|1084.6|1079.2|1083.49|1078.09|34
1655708060000|2022-06-20 06:54:20|1084.36|1078.96|1084.96|1079.56|1085.1|1079.7|1084.34|1078.94|34
1655708070000|2022-06-20 06:54:30|1085.2|1079.8|1085.57|1080.17|1085.86|1080.46|1085.2|1079.8|40
1655708080000|2022-06-20 06:54:40|1085.54|1080.14|1084.88|1079.48|1085.54|1080.14|1084.82|1079.42|34
1655708090000|2022-06-20 06:54:50|1084.79|1079.39|1085.24|1079.84|1085.26|1079.86|1084.59|1079.19|31
1655708100000|2022-06-20 06:55:00|1085.06|1079.66|1085.34|1079.94|1085.34|1079.94|1084.55|1079.15|33
1655708110000|2022-06-20 06:55:10|1085.3|1079.9|1086.56|1081.16|1086.6|1081.2|1085.26|1079.86|32
1655708120000|2022-06-20 06:55:20|1086.45|1081.05|1085.95|1080.55|1086.55|1081.15|1085.86|1080.46|36
1655708130000|2022-06-20 06:55:30|1085.94|1080.54|1085.85|1080.45|1086.32|1080.92|1085.77|1080.37|33
1655708140000|2022-06-20 06:55:40|1085.78|1080.38|1084.85|1079.45|1085.78|1080.38|1084.7|1079.3|36
1655708150000|2022-06-20 06:55:50|1084.78|1079.38|1084.59|1079.19|1084.84|1079.44|1084.32|1078.92|32
1655708160000|2022-06-20 06:56:00|1084.6|1079.2|1085.09|1079.69|1085.23|1079.83|1084.45|1079.05|29
1655708170000|2022-06-20 06:56:10|1085.13|1079.73|1085.4|1080|1085.4|1080|1084.88|1079.48|36
1655708180000|2022-06-20 06:56:20|1085.33|1079.93|1085.07|1079.67|1085.38|1079.98|1084.82|1079.42|38
1655708190000|2022-06-20 06:56:30|1085.14|1079.74|1085|1079.6|1085.19|1079.79|1084.64|1079.24|39
1655708200000|2022-06-20 06:56:40|1085.01|1079.61|1084.72|1079.32|1085.01|1079.61|1084.71|1079.31|31
1655708210000|2022-06-20 06:56:50|1084.79|1079.39|1084.54|1079.14|1084.85|1079.45|1084.53|1079.13|33
1655708220000|2022-06-20 06:57:00|1084.48|1079.08|1084.23|1078.83|1084.48|1079.08|1084.22|1078.82|31
1655708230000|2022-06-20 06:57:10|1084.16|1078.76|1083.39|1077.99|1084.16|1078.76|1083.15|1077.75|35
1655708240000|2022-06-20 06:57:20|1083.4|1078|1083.42|1078.02|1083.75|1078.35|1083.38|1077.98|37
1655708250000|2022-06-20 06:57:30|1083.49|1078.09|1083.46|1078.06|1083.53|1078.13|1083.24|1077.84|34
1655708260000|2022-06-20 06:57:40|1083.41|1078.01|1083.57|1078.17|1084.06|1078.66|1083.36|1077.96|32
1655708270000|2022-06-20 06:57:50|1083.63|1078.23|1083.52|1078.12|1083.93|1078.53|1083.5|1078.1|34
1655708280000|2022-06-20 06:58:00|1083.56|1078.16|1083.78|1078.38|1083.88|1078.48|1083.27|1077.87|37
1655708290000|2022-06-20 06:58:10|1083.64|1078.24|1083.35|1077.95|1083.68|1078.28|1083.31|1077.91|34
1655708300000|2022-06-20 06:58:20|1083.41|1078.01|1083.43|1078.03|1083.66|1078.26|1083.34|1077.94|29
1655708310000|2022-06-20 06:58:30|1083.44|1078.04|1084.57|1079.17|1084.87|1079.47|1083.36|1077.96|38
1655708320000|2022-06-20 06:58:40|1084.65|1079.25|1085.01|1079.61|1085.01|1079.61|1084.41|1079.01|35
1655708330000|2022-06-20 06:58:50|1085.09|1079.69|1085.86|1080.46|1086.05|1080.65|1085.09|1079.69|37
1655708340000|2022-06-20 06:59:00|1085.89|1080.49|1085.53|1080.13|1085.89|1080.49|1085.34|1079.94|31
1655708350000|2022-06-20 06:59:10|1085.39|1079.99|1085.22|1079.82|1085.41|1080.01|1085.02|1079.62|33
1655708360000|2022-06-20 06:59:20|1085.25|1079.85|1084.96|1079.56|1085.3|1079.9|1084.96|1079.56|31
1655708370000|2022-06-20 06:59:30|1085.12|1079.72|1085.41|1080.01|1085.45|1080.05|1085.12|1079.72|30
1655708380000|2022-06-20 06:59:40|1085.57|1080.17|1086.18|1080.78|1086.28|1080.88|1085.49|1080.09|32
1655708390000|2022-06-20 06:59:50|1086.36|1080.96|1086.34|1080.94|1086.63|1081.23|1086.12|1080.72|33
1655708400000|2022-06-20 07:00:00|1086.33|1080.93|1086.38|1080.98|1086.38|1080.98|1085.15|1079.75|39
1655708410000|2022-06-20 07:00:10|1086.42|1081.02|1087|1081.6|1087.24|1081.84|1086.29|1080.89|39
1655708420000|2022-06-20 07:00:20|1087.2|1081.8|1087.81|1082.41|1088.01|1082.61|1086.93|1081.53|34
1655708430000|2022-06-20 07:00:30|1087.88|1082.48|1087.9|1082.5|1088.22|1082.82|1087.43|1082.03|36
1655708440000|2022-06-20 07:00:40|1088.1|1082.7|1087.93|1082.53|1088.43|1083.03|1087.91|1082.51|38
1655708450000|2022-06-20 07:00:50|1087.95|1082.55|1087.39|1081.99|1087.97|1082.57|1087.39|1081.99|34
1655708460000|2022-06-20 07:01:00|1087.24|1081.84|1087.04|1081.64|1087.78|1082.38|1086.95|1081.55|39
1655708470000|2022-06-20 07:01:10|1086.99|1081.59|1086.36|1080.96|1087.13|1081.73|1086.18|1080.78|37
1655708480000|2022-06-20 07:01:20|1086.35|1080.95|1085.89|1080.49|1086.45|1081.05|1085.79|1080.39|30
1655708490000|2022-06-20 07:01:30|1085.92|1080.52|1085.66|1080.26|1086.35|1080.95|1085.36|1079.96|36
1655708500000|2022-06-20 07:01:40|1085.56|1080.16|1085.51|1080.11|1085.62|1080.22|1085.32|1079.92|36
1655708510000|2022-06-20 07:01:50|1085.37|1079.97|1086.22|1080.82|1086.22|1080.82|1085.03|1079.63|34
1655708520000|2022-06-20 07:02:00|1086.24|1080.84|1085.3|1079.9|1086.41|1081.01|1085.16|1079.76|37
1655708530000|2022-06-20 07:02:10|1085.22|1079.82|1085.44|1080.04|1085.58|1080.18|1085.1|1079.7|33
1655708540000|2022-06-20 07:02:20|1085.48|1080.08|1085.43|1080.03|1086.1|1080.7|1085.43|1080.03|30
1655708550000|2022-06-20 07:02:30|1085.44|1080.04|1085.64|1080.24|1085.65|1080.25|1085.36|1079.96|32
1655708560000|2022-06-20 07:02:40|1085.76|1080.36|1085.52|1080.12|1085.76|1080.36|1085.19|1079.79|39
1655708570000|2022-06-20 07:02:50|1085.49|1080.09|1085.94|1080.54|1086.11|1080.71|1085.39|1079.99|38
1655708580000|2022-06-20 07:03:00|1085.92|1080.52|1085.53|1080.13|1086.53|1081.13|1085.5|1080.1|34
1655708590000|2022-06-20 07:03:10|1085.49|1080.09|1084.91|1079.51|1085.51|1080.11|1084.89|1079.49|25
1655708600000|2022-06-20 07:03:20|1084.93|1079.53|1085.1|1079.7|1085.26|1079.86|1084.86|1079.46|31
1655708610000|2022-06-20 07:03:30|1085.07|1079.67|1084.72|1079.32|1085.14|1079.74|1084.57|1079.17|31
1655708620000|2022-06-20 07:03:40|1084.73|1079.33|1084.67|1079.27|1085.38|1079.98|1084.66|1079.26|36
1655708630000|2022-06-20 07:03:50|1084.66|1079.26|1084.65|1079.25|1085|1079.6|1084.59|1079.19|31
1655708640000|2022-06-20 07:04:00|1084.55|1079.15|1084.4|1079|1084.97|1079.57|1084.08|1078.68|35
1655708650000|2022-06-20 07:04:10|1084.46|1079.06|1084.37|1078.97|1084.74|1079.34|1084.3|1078.9|35
1655708660000|2022-06-20 07:04:20|1084.44|1079.04|1084.33|1078.93|1084.55|1079.15|1084.3|1078.9|30
1655708670000|2022-06-20 07:04:30|1084.37|1078.97|1084.65|1079.25|1084.69|1079.29|1084.26|1078.86|32
1655708680000|2022-06-20 07:04:40|1084.62|1079.22|1084.26|1078.86|1084.64|1079.24|1084.22|1078.82|24
1655708690000|2022-06-20 07:04:50|1084.39|1078.99|1084.47|1079.07|1084.69|1079.29|1084.27|1078.87|35
1655708700000|2022-06-20 07:05:00|1084.36|1078.96|1083.66|1078.26|1084.45|1079.05|1083.39|1077.99|36
1655708710000|2022-06-20 07:05:10|1083.64|1078.24|1082.99|1077.59|1083.64|1078.24|1082.93|1077.53|33
1655708720000|2022-06-20 07:05:20|1082.92|1077.52|1082.61|1077.21|1082.94|1077.54|1082.61|1077.21|32
1655708730000|2022-06-20 07:05:30|1082.62|1077.22|1082.17|1076.77|1082.9|1077.5|1082.08|1076.68|37
1655708740000|2022-06-20 07:05:40|1082.32|1076.92|1082.23|1076.83|1082.53|1077.13|1082.23|1076.83|38
1655708750000|2022-06-20 07:05:50|1082.26|1076.86|1081.15|1075.75|1082.39|1076.99|1081.15|1075.75|35
1655708760000|2022-06-20 07:06:00|1081.12|1075.72|1081.03|1075.63|1081.51|1076.11|1081.03|1075.63|32
1655708770000|2022-06-20 07:06:10|1081.02|1075.62|1080.93|1075.53|1081.28|1075.88|1080.66|1075.26|38
1655708780000|2022-06-20 07:06:20|1080.92|1075.52|1081.08|1075.68|1081.19|1075.79|1080.74|1075.34|34
1655708790000|2022-06-20 07:06:30|1081.06|1075.66|1080.95|1075.55|1081.08|1075.68|1080.84|1075.44|32
1655708800000|2022-06-20 07:06:40|1081.01|1075.61|1080.7|1075.3|1081.01|1075.61|1080.66|1075.26|24
1655708810000|2022-06-20 07:06:50|1080.76|1075.36|1080.25|1074.85|1080.8|1075.4|1079.93|1074.53|34
1655708820000|2022-06-20 07:07:00|1080.2|1074.8|1080.04|1074.64|1080.54|1075.14|1079.85|1074.45|35
1655708830000|2022-06-20 07:07:10|1079.96|1074.56|1079.32|1073.92|1079.96|1074.56|1078.86|1073.46|36
1655708840000|2022-06-20 07:07:20|1079.3|1073.9|1078.17|1072.77|1079.37|1073.97|1078.12|1072.72|36
1655708850000|2022-06-20 07:07:30|1078.18|1072.78|1077.24|1071.84|1078.19|1072.79|1076.88|1071.48|39
1655708860000|2022-06-20 07:07:40|1077.25|1071.85|1078.34|1072.94|1078.55|1073.15|1077.25|1071.85|36
1655708870000|2022-06-20 07:07:50|1078.24|1072.84|1077.13|1071.73|1078.24|1072.84|1077.1|1071.7|40
1655708880000|2022-06-20 07:08:00|1077.03|1071.63|1075.68|1070.28|1077.05|1071.65|1075.68|1070.28|38
1655708890000|2022-06-20 07:08:10|1075.72|1070.32|1076.26|1070.86|1076.73|1071.33|1075.23|1069.83|38
1655708900000|2022-06-20 07:08:20|1076.32|1070.92|1076.51|1071.11|1076.63|1071.23|1075.76|1070.36|36
1655708910000|2022-06-20 07:08:30|1076.46|1071.06|1076.08|1070.68|1076.65|1071.25|1076.08|1070.68|32
1655708920000|2022-06-20 07:08:40|1076.1|1070.7|1076.21|1070.81|1077.15|1071.75|1076.1|1070.7|36
1655708930000|2022-06-20 07:08:50|1076.19|1070.79|1075.8|1070.4|1076.43|1071.03|1075.76|1070.36|37
1655708940000|2022-06-20 07:09:00|1075.83|1070.43|1075.81|1070.41|1075.92|1070.52|1075.47|1070.07|36
1655708950000|2022-06-20 07:09:10|1075.79|1070.39|1076.9|1071.5|1076.95|1071.55|1075.77|1070.37|39
1655708960000|2022-06-20 07:09:20|1076.88|1071.48|1077.13|1071.73|1077.13|1071.73|1076.88|1071.48|32
1655708970000|2022-06-20 07:09:30|1077.1|1071.7|1078.15|1072.75|1078.5|1073.1|1077.1|1071.7|38
1655708980000|2022-06-20 07:09:40|1077.87|1072.47|1078.12|1072.72|1078.73|1073.33|1077.87|1072.47|38
1655708990000|2022-06-20 07:09:50|1078.03|1072.63|1077.68|1072.28|1078.19|1072.79|1077.41|1072.01|35
1655709000000|2022-06-20 07:10:00|1077.71|1072.31|1077.74|1072.34|1078.05|1072.65|1077.44|1072.04|32
1655709010000|2022-06-20 07:10:10|1077.69|1072.29|1078.17|1072.77|1078.18|1072.78|1077.69|1072.29|38
1655709020000|2022-06-20 07:10:20|1078.13|1072.73|1078.49|1073.09|1079.08|1073.68|1078.13|1072.73|33
1655709030000|2022-06-20 07:10:30|1078.46|1073.06|1079.03|1073.63|1079.18|1073.78|1078.46|1073.06|37
1655709040000|2022-06-20 07:10:40|1078.92|1073.52|1078.8|1073.4|1078.92|1073.52|1078.37|1072.97|36
1655709050000|2022-06-20 07:10:50|1078.87|1073.47|1078.5|1073.1|1078.93|1073.53|1078.48|1073.08|33
1655709060000|2022-06-20 07:11:00|1078.51|1073.11|1079.23|1073.83|1079.63|1074.23|1078.49|1073.09|31
1655709070000|2022-06-20 07:11:10|1079.22|1073.82|1078.59|1073.19|1079.49|1074.09|1078.47|1073.07|35
1655709080000|2022-06-20 07:11:20|1078.58|1073.18|1079.37|1073.97|1079.55|1074.15|1078.54|1073.14|36
1655709090000|2022-06-20 07:11:30|1079.47|1074.07|1079.37|1073.97|1079.5|1074.1|1079.02|1073.62|29
1655709100000|2022-06-20 07:11:40|1079.43|1074.03|1079.66|1074.26|1079.81|1074.41|1079.36|1073.96|31
1655709110000|2022-06-20 07:11:50|1079.65|1074.25|1080.26|1074.86|1080.38|1074.98|1079.59|1074.19|34
1655709120000|2022-06-20 07:12:00|1080.25|1074.85|1079.31|1073.91|1080.26|1074.86|1079.31|1073.91|35
1655709130000|2022-06-20 07:12:10|1079.27|1073.87|1078.96|1073.56|1079.27|1073.87|1078.94|1073.54|33
1655709140000|2022-06-20 07:12:20|1078.81|1073.41|1078.27|1072.87|1078.81|1073.41|1078.17|1072.77|35
1655709150000|2022-06-20 07:12:30|1078.3|1072.9|1077.31|1071.91|1078.4|1073|1076.97|1071.57|39
1655709160000|2022-06-20 07:12:40|1077.44|1072.04|1077.86|1072.46|1077.98|1072.58|1077.31|1071.91|34
1655709170000|2022-06-20 07:12:50|1077.76|1072.36|1077.1|1071.7|1077.87|1072.47|1077.1|1071.7|34
1655709180000|2022-06-20 07:13:00|1077.23|1071.83|1076.39|1070.99|1077.23|1071.83|1076.39|1070.99|38
1655709190000|2022-06-20 07:13:10|1076.38|1070.98|1075.82|1070.42|1076.41|1071.01|1075.64|1070.24|37
1655709200000|2022-06-20 07:13:20|1075.87|1070.47|1076.6|1071.2|1076.71|1071.31|1075.78|1070.38|35
1655709210000|2022-06-20 07:13:30|1076.45|1071.05|1076.21|1070.81|1076.88|1071.48|1076.11|1070.71|38
1655709220000|2022-06-20 07:13:40|1076.23|1070.83|1076.27|1070.87|1076.91|1071.51|1076.18|1070.78|40
1655709230000|2022-06-20 07:13:50|1076.26|1070.86|1076.39|1070.99|1076.8|1071.4|1076.26|1070.86|34
1655709240000|2022-06-20 07:14:00|1076.44|1071.04|1076.23|1070.83|1076.7|1071.3|1076.19|1070.79|38
1655709250000|2022-06-20 07:14:10|1076.24|1070.84|1076.21|1070.81|1076.49|1071.09|1075.76|1070.36|34
1655709260000|2022-06-20 07:14:20|1076.18|1070.78|1076.71|1071.31|1076.71|1071.31|1076.18|1070.78|37
1655709270000|2022-06-20 07:14:30|1076.69|1071.29|1076.65|1071.25|1077|1071.6|1076.51|1071.11|35
1655709280000|2022-06-20 07:14:40|1076.7|1071.3|1076.7|1071.3|1076.95|1071.55|1076.62|1071.22|33
1655709290000|2022-06-20 07:14:50|1076.71|1071.31|1076.59|1071.19|1076.79|1071.39|1076.52|1071.12|29
1655709300000|2022-06-20 07:15:00|1076.58|1071.18|1076.92|1071.52|1077.03|1071.63|1076.26|1070.86|37
1655709310000|2022-06-20 07:15:10|1076.9|1071.5|1076.2|1070.8|1077.08|1071.68|1076.15|1070.75|34
1655709320000|2022-06-20 07:15:20|1076.19|1070.79|1075.43|1070.03|1076.79|1071.39|1075.43|1070.03|37
1655709330000|2022-06-20 07:15:30|1075.42|1070.02|1075.19|1069.79|1075.7|1070.3|1074.95|1069.55|38
1655709340000|2022-06-20 07:15:40|1075.18|1069.78|1073.97|1068.57|1075.23|1069.83|1073.94|1068.54|35
1655709350000|2022-06-20 07:15:50|1073.98|1068.58|1073.93|1068.53|1074.09|1068.69|1073.72|1068.32|35
1655709360000|2022-06-20 07:16:00|1073.89|1068.49|1074.49|1069.09|1074.6|1069.2|1073.56|1068.16|39
1655709370000|2022-06-20 07:16:10|1074.54|1069.14|1073.16|1067.76|1074.54|1069.14|1073.16|1067.76|39
1655709380000|2022-06-20 07:16:20|1073.24|1067.84|1072.97|1067.57|1073.58|1068.18|1072.94|1067.54|37
1655709390000|2022-06-20 07:16:30|1072.96|1067.56|1073.43|1068.03|1073.44|1068.04|1072.66|1067.26|35
1655709400000|2022-06-20 07:16:40|1073.44|1068.04|1073.62|1068.22|1073.62|1068.22|1073.24|1067.84|37
1655709410000|2022-06-20 07:16:50|1073.53|1068.13|1072.63|1067.23|1073.53|1068.13|1072.32|1066.92|33
1655709420000|2022-06-20 07:17:00|1072.64|1067.24|1072.58|1067.18|1072.68|1067.28|1072.1|1066.7|36
1655709430000|2022-06-20 07:17:10|1072.56|1067.16|1072.16|1066.76|1072.58|1067.18|1072.16|1066.76|38
1655709440000|2022-06-20 07:17:20|1072.31|1066.91|1071.44|1066.04|1072.34|1066.94|1071.38|1065.98|34
1655709450000|2022-06-20 07:17:30|1071.51|1066.11|1072.41|1067.01|1072.48|1067.08|1071.51|1066.11|36
1655709460000|2022-06-20 07:17:40|1072.46|1067.06|1072|1066.6|1072.87|1067.47|1071.88|1066.48|36
1655709470000|2022-06-20 07:17:50|1071.98|1066.58|1072.57|1067.17|1072.61|1067.21|1071.98|1066.58|30
1655709480000|2022-06-20 07:18:00|1072.72|1067.32|1073.31|1067.91|1073.36|1067.96|1072.48|1067.08|37
1655709490000|2022-06-20 07:18:10|1073.41|1068.01|1074.6|1069.2|1074.8|1069.4|1073.35|1067.95|39
1655709500000|2022-06-20 07:18:20|1074.66|1069.26|1073.98|1068.58|1075.12|1069.72|1073.98|1068.58|37
1655709510000|2022-06-20 07:18:30|1073.93|1068.53|1073.78|1068.38|1073.94|1068.54|1073.4|1068|32
1655709520000|2022-06-20 07:18:40|1073.79|1068.39|1073.99|1068.59|1074.35|1068.95|1073.74|1068.34|34
1655709530000|2022-06-20 07:18:50|1073.97|1068.57|1074.13|1068.73|1074.34|1068.94|1073.97|1068.57|33
1655709540000|2022-06-20 07:19:00|1074.17|1068.77|1074.92|1069.52|1075.11|1069.71|1073.93|1068.53|36
1655709550000|2022-06-20 07:19:10|1074.97|1069.57|1075.04|1069.64|1075.73|1070.33|1074.91|1069.51|37
1655709560000|2022-06-20 07:19:20|1075.07|1069.67|1074.9|1069.5|1075.61|1070.21|1074.73|1069.33|37
1655709570000|2022-06-20 07:19:30|1074.98|1069.58|1075.11|1069.71|1075.39|1069.99|1074.83|1069.43|34
1655709580000|2022-06-20 07:19:40|1075.08|1069.68|1074.57|1069.17|1075.16|1069.76|1074.34|1068.94|35
1655709590000|2022-06-20 07:19:50|1074.56|1069.16|1075.25|1069.85|1075.35|1069.95|1074.56|1069.16|31
1655709600000|2022-06-20 07:20:00|1075.26|1069.86|1075.35|1069.95|1075.57|1070.17|1075.24|1069.84|30
1655709610000|2022-06-20 07:20:10|1075.38|1069.98|1074.71|1069.31|1075.46|1070.06|1074.71|1069.31|33
1655709620000|2022-06-20 07:20:20|1074.7|1069.3|1074.78|1069.38|1074.78|1069.38|1074.12|1068.72|34
1655709630000|2022-06-20 07:20:30|1074.92|1069.52|1075.19|1069.79|1075.34|1069.94|1074.92|1069.52|36
1655709640000|2022-06-20 07:20:40|1075.09|1069.69|1074.91|1069.51|1075.17|1069.77|1074.79|1069.39|35
1655709650000|2022-06-20 07:20:50|1074.88|1069.48|1074.2|1068.8|1074.95|1069.55|1074.2|1068.8|36
1655709660000|2022-06-20 07:21:00|1074.43|1069.03|1075.56|1070.16|1075.74|1070.34|1074.43|1069.03|36
1655709670000|2022-06-20 07:21:10|1075.58|1070.18|1075.99|1070.59|1075.99|1070.59|1075.49|1070.09|27
1655709680000|2022-06-20 07:21:20|1076.17|1070.77|1076.15|1070.75|1076.17|1070.77|1075.72|1070.32|34
1655709690000|2022-06-20 07:21:30|1076.1|1070.7|1075.45|1070.05|1076.12|1070.72|1075.44|1070.04|34
1655709700000|2022-06-20 07:21:40|1075.46|1070.06|1075.68|1070.28|1075.73|1070.33|1075.38|1069.98|26
1655709710000|2022-06-20 07:21:50|1075.66|1070.26|1075.86|1070.46|1075.92|1070.52|1075.46|1070.06|33
1655709720000|2022-06-20 07:22:00|1075.88|1070.48|1075.89|1070.49|1076.08|1070.68|1075.75|1070.35|35
1655709730000|2022-06-20 07:22:10|1075.93|1070.53|1076.18|1070.78|1076.25|1070.85|1075.82|1070.42|34
1655709740000|2022-06-20 07:22:20|1076.19|1070.79|1075.78|1070.38|1076.19|1070.79|1075.66|1070.26|28
1655709750000|2022-06-20 07:22:30|1075.79|1070.39|1076.19|1070.79|1076.19|1070.79|1075.74|1070.34|35
1655709760000|2022-06-20 07:22:40|1076.22|1070.82|1076.23|1070.83|1076.34|1070.94|1076.17|1070.77|33
1655709770000|2022-06-20 07:22:50|1076.22|1070.82|1074.27|1068.87|1076.22|1070.82|1074.27|1068.87|34
1655709780000|2022-06-20 07:23:00|1074.26|1068.86|1072.89|1067.49|1074.26|1068.86|1072.89|1067.49|33
1655709790000|2022-06-20 07:23:10|1072.61|1067.21|1071.01|1065.61|1072.61|1067.21|1070.81|1065.41|37
1655709800000|2022-06-20 07:23:20|1071.08|1065.68|1071.62|1066.22|1072.54|1067.14|1071.03|1065.63|38
1655709810000|2022-06-20 07:23:30|1071.69|1066.29|1072.46|1067.06|1072.46|1067.06|1071.63|1066.23|37
1655709820000|2022-06-20 07:23:40|1072.51|1067.11|1072.91|1067.51|1073.23|1067.83|1072.47|1067.07|33
1655709830000|2022-06-20 07:23:50|1072.92|1067.52|1073.02|1067.62|1073.55|1068.15|1072.85|1067.45|36
1655709840000|2022-06-20 07:24:00|1072.99|1067.59|1074.39|1068.99|1074.39|1068.99|1072.99|1067.59|33
1655709850000|2022-06-20 07:24:10|1074.49|1069.09|1075.18|1069.78|1075.46|1070.06|1074.43|1069.03|33
1655709860000|2022-06-20 07:24:20|1075.03|1069.63|1075.22|1069.82|1075.81|1070.41|1074.89|1069.49|36
1655709870000|2022-06-20 07:24:30|1075.25|1069.85|1074.45|1069.05|1075.4|1070|1074.45|1069.05|36
1655709880000|2022-06-20 07:24:40|1074.34|1068.94|1074.19|1068.79|1074.72|1069.32|1074.13|1068.73|37
1655709890000|2022-06-20 07:24:50|1074.14|1068.74|1074.65|1069.25|1074.65|1069.25|1074.03|1068.63|34
1655709900000|2022-06-20 07:25:00|1074.67|1069.27|1075.38|1069.98|1075.44|1070.04|1074.31|1068.91|38
1655709910000|2022-06-20 07:25:10|1075.45|1070.05|1075.15|1069.75|1075.83|1070.43|1075.01|1069.61|32
1655709920000|2022-06-20 07:25:20|1075.16|1069.76|1074.55|1069.15|1075.16|1069.76|1074.42|1069.02|39
1655709930000|2022-06-20 07:25:30|1074.59|1069.19|1073.68|1068.28|1074.59|1069.19|1073.68|1068.28|36
1655709940000|2022-06-20 07:25:40|1073.65|1068.25|1073.26|1067.86|1073.66|1068.26|1073.15|1067.75|35
1655709950000|2022-06-20 07:25:50|1073.25|1067.85|1072.52|1067.12|1073.27|1067.87|1072.36|1066.96|35
1655709960000|2022-06-20 07:26:00|1072.45|1067.05|1072.88|1067.48|1073.15|1067.75|1072.29|1066.89|31
1655709970000|2022-06-20 07:26:10|1072.82|1067.42|1073.54|1068.14|1073.54|1068.14|1072.32|1066.92|38
1655709980000|2022-06-20 07:26:20|1073.48|1068.08|1074.4|1069|1074.42|1069.02|1073.48|1068.08|31
1655709990000|2022-06-20 07:26:30|1074.41|1069.01|1074.03|1068.63|1074.68|1069.28|1074.03|1068.63|35
1655710000000|2022-06-20 07:26:40|1074|1068.6|1074.33|1068.93|1074.41|1069.01|1073.97|1068.57|37
1655710010000|2022-06-20 07:26:50|1074.3|1068.9|1073.26|1067.86|1074.42|1069.02|1073.26|1067.86|35
1655710020000|2022-06-20 07:27:00|1073.31|1067.91|1074.14|1068.74|1074.16|1068.76|1072.93|1067.53|38
1655710030000|2022-06-20 07:27:10|1074.09|1068.69|1075.06|1069.66|1075.06|1069.66|1074.09|1068.69|37
1655710040000|2022-06-20 07:27:20|1075.23|1069.83|1075.46|1070.06|1075.64|1070.24|1074.98|1069.58|35
1655710050000|2022-06-20 07:27:30|1075.43|1070.03|1075.09|1069.69|1075.43|1070.03|1075|1069.6|32
1655710060000|2022-06-20 07:27:40|1075.01|1069.61|1074.88|1069.48|1075.08|1069.68|1074.27|1068.87|33
1655710070000|2022-06-20 07:27:50|1075.03|1069.63|1075.01|1069.61|1075.14|1069.74|1074.92|1069.52|30
1655710080000|2022-06-20 07:28:00|1075.02|1069.62|1076.21|1070.81|1076.43|1071.03|1074.99|1069.59|36
1655710090000|2022-06-20 07:28:10|1076.16|1070.76|1075.97|1070.57|1076.16|1070.76|1075.77|1070.37|35
1655710100000|2022-06-20 07:28:20|1076.01|1070.61|1075.4|1070|1076.02|1070.62|1075.4|1070|30
1655710110000|2022-06-20 07:28:30|1075.46|1070.06|1074.2|1068.8|1075.47|1070.07|1073.8|1068.4|37
1655710120000|2022-06-20 07:28:40|1074.18|1068.78|1073.73|1068.33|1074.18|1068.78|1073.48|1068.08|38
1655710130000|2022-06-20 07:28:50|1073.69|1068.29|1075.28|1069.88|1075.28|1069.88|1073.69|1068.29|35
1655710140000|2022-06-20 07:29:00|1075.27|1069.87|1074.98|1069.58|1075.61|1070.21|1074.85|1069.45|40
1655710150000|2022-06-20 07:29:10|1075.09|1069.69|1074.33|1068.93|1075.09|1069.69|1074.3|1068.9|34
1655710160000|2022-06-20 07:29:20|1074.29|1068.89|1074.81|1069.41|1075.14|1069.74|1074.15|1068.75|34
1655710170000|2022-06-20 07:29:30|1074.77|1069.37|1074.34|1068.94|1074.77|1069.37|1074.07|1068.67|38
1655710180000|2022-06-20 07:29:40|1074.36|1068.96|1074.94|1069.54|1075.04|1069.64|1074.36|1068.96|37
1655710190000|2022-06-20 07:29:50|1075.1|1069.7|1074.73|1069.33|1075.14|1069.74|1074.38|1068.98|33
1655710200000|2022-06-20 07:30:00|1074.75|1069.35|1075.01|1069.61|1075.01|1069.61|1074.08|1068.68|37
1655710210000|2022-06-20 07:30:10|1074.97|1069.57|1074.37|1068.97|1075.03|1069.63|1074.37|1068.97|34
1655710220000|2022-06-20 07:30:20|1074.34|1068.94|1074.93|1069.53|1075.32|1069.92|1074.15|1068.75|32
1655710230000|2022-06-20 07:30:30|1074.91|1069.51|1075.77|1070.37|1075.86|1070.46|1074.64|1069.24|34
1655710240000|2022-06-20 07:30:40|1075.85|1070.45|1076.48|1071.08|1076.65|1071.25|1075.81|1070.41|38
1655710250000|2022-06-20 07:30:50|1076.66|1071.26|1076.06|1070.66|1076.74|1071.34|1075.84|1070.44|37
1655710260000|2022-06-20 07:31:00|1076.09|1070.69|1076.77|1071.37|1076.77|1071.37|1075.96|1070.56|39
1655710270000|2022-06-20 07:31:10|1076.69|1071.29|1076.89|1071.49|1077.08|1071.68|1076.44|1071.04|34
1655710280000|2022-06-20 07:31:20|1077.03|1071.63|1077.31|1071.91|1077.52|1072.12|1077.01|1071.61|34
1655710290000|2022-06-20 07:31:30|1077.3|1071.9|1077.06|1071.66|1077.37|1071.97|1076.6|1071.2|37
1655710300000|2022-06-20 07:31:40|1077.13|1071.73|1077.18|1071.78|1077.42|1072.02|1076.88|1071.48|33
1655710310000|2022-06-20 07:31:50|1077.19|1071.79|1077.26|1071.86|1077.43|1072.03|1077.11|1071.71|36
1655710320000|2022-06-20 07:32:00|1077.28|1071.88|1077.28|1071.88|1077.57|1072.17|1077.19|1071.79|37
1655710330000|2022-06-20 07:32:10|1077.29|1071.89|1077.44|1072.04|1077.5|1072.1|1076.92|1071.52|36
1655710340000|2022-06-20 07:32:20|1077.47|1072.07|1077.21|1071.81|1077.51|1072.11|1077.1|1071.7|36
1655710350000|2022-06-20 07:32:30|1077.23|1071.83|1076.68|1071.28|1077.32|1071.92|1076.68|1071.28|35
1655710360000|2022-06-20 07:32:40|1076.56|1071.16|1076.97|1071.57|1077.08|1071.68|1076.28|1070.88|38
1655710370000|2022-06-20 07:32:50|1076.98|1071.58|1076.54|1071.14|1076.98|1071.58|1076.4|1071|34
1655710380000|2022-06-20 07:33:00|1076.49|1071.09|1077.3|1071.9|1077.3|1071.9|1076.48|1071.08|25
1655710390000|2022-06-20 07:33:10|1077.32|1071.92|1076.92|1071.52|1077.4|1072|1076.9|1071.5|19
1655710400000|2022-06-20 07:33:20|1076.91|1071.51|1077.07|1071.67|1077.31|1071.91|1076.91|1071.51|29
1655710410000|2022-06-20 07:33:30|1077.06|1071.66|1077.2|1071.8|1077.2|1071.8|1077.02|1071.62|16
1655710420000|2022-06-20 07:33:40|1077.21|1071.81|1077.32|1071.92|1077.38|1071.98|1077.21|1071.81|24
1655710430000|2022-06-20 07:33:50|1077.41|1072.01|1077.92|1072.52|1077.92|1072.52|1077.32|1071.92|13
1655710440000|2022-06-20 07:34:00|1077.89|1072.49|1078.17|1072.77|1078.33|1072.93|1077.88|1072.48|23
1655710450000|2022-06-20 07:34:10|1078.16|1072.76|1077.67|1072.27|1078.16|1072.76|1077.59|1072.19|28
1655710460000|2022-06-20 07:34:20|1077.63|1072.23|1077.82|1072.42|1077.82|1072.42|1077.07|1071.67|32
1655710470000|2022-06-20 07:34:30|1077.9|1072.5|1077.2|1071.8|1077.94|1072.54|1077.14|1071.74|29
1655710480000|2022-06-20 07:34:40|1077.17|1071.77|1077.41|1072.01|1077.41|1072.01|1077.06|1071.66|29
1655710490000|2022-06-20 07:34:50|1077.4|1072|1077.56|1072.16|1077.58|1072.18|1077.24|1071.84|31
1655710500000|2022-06-20 07:35:00|1077.53|1072.13|1077.24|1071.84|1077.66|1072.26|1077.21|1071.81|34
1655710510000|2022-06-20 07:35:10|1077.31|1071.91|1076.84|1071.44|1077.34|1071.94|1076.76|1071.36|34
1655710520000|2022-06-20 07:35:20|1076.98|1071.58|1076.66|1071.26|1076.99|1071.59|1076.66|1071.26|32
1655710530000|2022-06-20 07:35:30|1076.72|1071.32|1076.11|1070.71|1076.74|1071.34|1076.11|1070.71|30
1655710540000|2022-06-20 07:35:40|1076.01|1070.61|1076.4|1071|1076.4|1071|1075.56|1070.16|24
1655710550000|2022-06-20 07:35:50|1076.52|1071.12|1076.22|1070.82|1077.22|1071.82|1076.12|1070.72|38
1655710560000|2022-06-20 07:36:00|1076.35|1070.95|1074.54|1069.14|1076.74|1071.34|1074.54|1069.14|36
1655710570000|2022-06-20 07:36:10|1074.51|1069.11|1074.25|1068.85|1074.64|1069.24|1074.15|1068.75|32
1655710580000|2022-06-20 07:36:20|1074.13|1068.73|1073.84|1068.44|1074.43|1069.03|1073.82|1068.42|35
1655710590000|2022-06-20 07:36:30|1073.78|1068.38|1072.69|1067.29|1073.8|1068.4|1072.69|1067.29|36
1655710600000|2022-06-20 07:36:40|1072.63|1067.23|1071.59|1066.19|1072.89|1067.49|1071.53|1066.13|40
1655710610000|2022-06-20 07:36:50|1071.58|1066.18|1069.78|1064.38|1071.58|1066.18|1069.75|1064.35|35
1655710620000|2022-06-20 07:37:00|1069.9|1064.5|1069.47|1064.07|1070.06|1064.66|1068.08|1062.68|38
1655710630000|2022-06-20 07:37:10|1069.64|1064.24|1071.17|1065.77|1071.17|1065.77|1069.56|1064.16|36
1655710640000|2022-06-20 07:37:20|1071.11|1065.71|1069.42|1064.02|1071.31|1065.91|1069.42|1064.02|36
1655710650000|2022-06-20 07:37:30|1069.43|1064.03|1069.93|1064.53|1070.42|1065.02|1068.9|1063.5|35
1655710660000|2022-06-20 07:37:40|1069.92|1064.52|1069.69|1064.29|1070.38|1064.98|1069.34|1063.94|37
1655710670000|2022-06-20 07:37:50|1069.78|1064.38|1069.18|1063.78|1069.93|1064.53|1069.04|1063.64|37
1655710680000|2022-06-20 07:38:00|1069.24|1063.84|1068.95|1063.55|1069.64|1064.24|1068.51|1063.11|37
1655710690000|2022-06-20 07:38:10|1069.22|1063.82|1068.83|1063.43|1069.22|1063.82|1068.71|1063.31|37
1655710700000|2022-06-20 07:38:20|1068.94|1063.54|1068.65|1063.25|1069.15|1063.75|1068.45|1063.05|35
1655710710000|2022-06-20 07:38:30|1068.67|1063.27|1069.61|1064.21|1069.61|1064.21|1068.45|1063.05|36
1655710720000|2022-06-20 07:38:40|1069.84|1064.44|1069.92|1064.52|1069.96|1064.56|1069.6|1064.2|37
1655710730000|2022-06-20 07:38:50|1069.81|1064.41|1069.4|1064|1069.81|1064.41|1068.95|1063.55|35
1655710740000|2022-06-20 07:39:00|1069.42|1064.02|1070.36|1064.96|1070.52|1065.12|1069.4|1064|36
1655710750000|2022-06-20 07:39:10|1070.26|1064.86|1073.79|1068.39|1073.79|1068.39|1070.21|1064.81|38
1655710760000|2022-06-20 07:39:20|1073.64|1068.24|1072.71|1067.31|1073.64|1068.24|1072.54|1067.14|38
1655710770000|2022-06-20 07:39:30|1072.89|1067.49|1073.02|1067.62|1073.05|1067.65|1072.68|1067.28|37
1655710780000|2022-06-20 07:39:40|1072.94|1067.54|1072.49|1067.09|1073.04|1067.64|1072.4|1067|33
1655710790000|2022-06-20 07:39:50|1072.52|1067.12|1072.63|1067.23|1073.09|1067.69|1072.39|1066.99|36
1655710800000|2022-06-20 07:40:00|1072.6|1067.2|1073.7|1068.3|1073.78|1068.38|1072.58|1067.18|36
1655710810000|2022-06-20 07:40:10|1073.72|1068.32|1072.51|1067.11|1073.85|1068.45|1072.5|1067.1|37
1655710820000|2022-06-20 07:40:20|1072.46|1067.06|1071.63|1066.23|1072.49|1067.09|1071.63|1066.23|36
1655710830000|2022-06-20 07:40:30|1071.61|1066.21|1070.67|1065.27|1071.61|1066.21|1070.67|1065.27|37
1655710840000|2022-06-20 07:40:40|1070.68|1065.28|1070.87|1065.47|1071.36|1065.96|1070.68|1065.28|38
1655710850000|2022-06-20 07:40:50|1070.86|1065.46|1071.72|1066.32|1071.75|1066.35|1070.56|1065.16|35
1655710860000|2022-06-20 07:41:00|1071.52|1066.12|1070.61|1065.21|1071.52|1066.12|1070.57|1065.17|35
1655710870000|2022-06-20 07:41:10|1070.64|1065.24|1070.51|1065.11|1070.81|1065.41|1070.42|1065.02|34
1655710880000|2022-06-20 07:41:20|1070.48|1065.08|1069.99|1064.59|1070.49|1065.09|1069.99|1064.59|37
1655710890000|2022-06-20 07:41:30|1069.91|1064.51|1070.06|1064.66|1070.08|1064.68|1069.74|1064.34|30
1655710900000|2022-06-20 07:41:40|1070.12|1064.72|1070.4|1065|1070.52|1065.12|1070.12|1064.72|34
1655710910000|2022-06-20 07:41:50|1070.38|1064.98|1070.72|1065.32|1071.1|1065.7|1070.32|1064.92|35
1655710920000|2022-06-20 07:42:00|1070.64|1065.24|1070.47|1065.07|1070.81|1065.41|1069.93|1064.53|35
1655710930000|2022-06-20 07:42:10|1070.51|1065.11|1070.54|1065.14|1070.78|1065.38|1070.09|1064.69|35
1655710940000|2022-06-20 07:42:20|1070.52|1065.12|1070.31|1064.91|1070.6|1065.2|1070.26|1064.86|35
1655710950000|2022-06-20 07:42:30|1070.22|1064.82|1070.12|1064.72|1070.47|1065.07|1069.91|1064.51|34
1655710960000|2022-06-20 07:42:40|1070.11|1064.71|1069.86|1064.46|1070.34|1064.94|1069.86|1064.46|33
1655710970000|2022-06-20 07:42:50|1069.89|1064.49|1069.58|1064.18|1070.05|1064.65|1069.57|1064.17|37
1655710980000|2022-06-20 07:43:00|1069.57|1064.17|1070.1|1064.7|1070.18|1064.78|1069.57|1064.17|36
1655710990000|2022-06-20 07:43:10|1070.11|1064.71|1069.91|1064.51|1070.11|1064.71|1069.73|1064.33|34
1655711000000|2022-06-20 07:43:20|1069.87|1064.47|1069.86|1064.46|1069.94|1064.54|1069.77|1064.37|36
1655711010000|2022-06-20 07:43:30|1069.91|1064.51|1070.27|1064.87|1070.41|1065.01|1069.75|1064.35|37
1655711020000|2022-06-20 07:43:40|1070.4|1065|1070.92|1065.52|1071.14|1065.74|1070.4|1065|35
1655711030000|2022-06-20 07:43:50|1070.93|1065.53|1071.55|1066.15|1071.73|1066.33|1070.93|1065.53|33
1655711040000|2022-06-20 07:44:00|1071.59|1066.19|1070.68|1065.28|1071.78|1066.38|1070.58|1065.18|31
1655711050000|2022-06-20 07:44:10|1070.71|1065.31|1069.51|1064.11|1070.71|1065.31|1069.51|1064.11|35
1655711060000|2022-06-20 07:44:20|1069.52|1064.12|1070.35|1064.95|1070.37|1064.97|1069.45|1064.05|37
1655711070000|2022-06-20 07:44:30|1070.39|1064.99|1070.33|1064.93|1070.64|1065.24|1070.16|1064.76|35
1655711080000|2022-06-20 07:44:40|1070.37|1064.97|1069.96|1064.56|1070.59|1065.19|1069.96|1064.56|29
1655711090000|2022-06-20 07:44:50|1069.92|1064.52|1068.63|1063.23|1070.49|1065.09|1068.63|1063.23|34
1655711100000|2022-06-20 07:45:00|1068.62|1063.22|1068.1|1062.7|1068.99|1063.59|1068.02|1062.62|38
1655711110000|2022-06-20 07:45:10|1068.11|1062.71|1069.72|1064.32|1069.76|1064.36|1068.11|1062.71|34
1655711120000|2022-06-20 07:45:20|1069.74|1064.34|1070.75|1065.35|1070.84|1065.44|1069.74|1064.34|36
1655711130000|2022-06-20 07:45:30|1070.78|1065.38|1070.37|1064.97|1071.03|1065.63|1070.22|1064.82|33
1655711140000|2022-06-20 07:45:40|1070.41|1065.01|1070.65|1065.25|1070.83|1065.43|1070.35|1064.95|37
1655711150000|2022-06-20 07:45:50|1070.63|1065.23|1070.53|1065.13|1070.7|1065.3|1070.21|1064.81|34
1655711160000|2022-06-20 07:46:00|1070.5|1065.1|1070.71|1065.31|1070.75|1065.35|1070.22|1064.82|34
1655711170000|2022-06-20 07:46:10|1070.75|1065.35|1070.52|1065.12|1070.75|1065.35|1070.14|1064.74|36
1655711180000|2022-06-20 07:46:20|1070.57|1065.17|1069.6|1064.2|1070.72|1065.32|1069.6|1064.2|36
1655711190000|2022-06-20 07:46:30|1069.56|1064.16|1069.24|1063.84|1069.57|1064.17|1069.12|1063.72|36
1655711200000|2022-06-20 07:46:40|1069.21|1063.81|1069|1063.6|1069.23|1063.83|1068.96|1063.56|29
1655711210000|2022-06-20 07:46:50|1069.05|1063.65|1068.5|1063.1|1069.06|1063.66|1068.46|1063.06|37
1655711220000|2022-06-20 07:47:00|1068.48|1063.08|1068.92|1063.52|1069|1063.6|1068.45|1063.05|35
1655711230000|2022-06-20 07:47:10|1069.09|1063.69|1069.56|1064.16|1069.93|1064.53|1069.09|1063.69|34
1655711240000|2022-06-20 07:47:20|1069.25|1063.85|1069.47|1064.07|1069.47|1064.07|1068.79|1063.39|37
1655711250000|2022-06-20 07:47:30|1069.43|1064.03|1069.3|1063.9|1069.59|1064.19|1069.29|1063.89|35
1655711260000|2022-06-20 07:47:40|1069.32|1063.92|1069.62|1064.22|1069.62|1064.22|1068.88|1063.48|36
1655711270000|2022-06-20 07:47:50|1069.59|1064.19|1069.45|1064.05|1069.59|1064.19|1069.3|1063.9|33
1655711280000|2022-06-20 07:48:00|1069.47|1064.07|1069.68|1064.28|1070.08|1064.68|1069.47|1064.07|32
1655711290000|2022-06-20 07:48:10|1069.69|1064.29|1069.45|1064.05|1069.88|1064.48|1069.36|1063.96|34
1655711300000|2022-06-20 07:48:20|1069.5|1064.1|1068.97|1063.57|1069.51|1064.11|1068.94|1063.54|38
1655711310000|2022-06-20 07:48:30|1069.23|1063.83|1070.71|1065.31|1070.75|1065.35|1069.21|1063.81|34
1655711320000|2022-06-20 07:48:40|1070.7|1065.3|1070.53|1065.13|1070.93|1065.53|1070.3|1064.9|35
1655711330000|2022-06-20 07:48:50|1070.55|1065.15|1070.64|1065.24|1071.05|1065.65|1070.33|1064.93|39
1655711340000|2022-06-20 07:49:00|1070.61|1065.21|1072.75|1067.35|1072.75|1067.35|1070.59|1065.19|37
1655711350000|2022-06-20 07:49:10|1072.77|1067.37|1072.79|1067.39|1073.65|1068.25|1072.77|1067.37|40
1655711360000|2022-06-20 07:49:20|1072.71|1067.31|1073.23|1067.83|1073.23|1067.83|1072.61|1067.21|36
1655711370000|2022-06-20 07:49:30|1073.22|1067.82|1073.44|1068.04|1073.58|1068.18|1073.19|1067.79|31
1655711380000|2022-06-20 07:49:40|1073.48|1068.08|1072.11|1066.71|1073.48|1068.08|1072.11|1066.71|33
1655711390000|2022-06-20 07:49:50|1072.02|1066.62|1071.56|1066.16|1072.16|1066.76|1071.53|1066.13|36
1655711400000|2022-06-20 07:50:00|1071.55|1066.15|1072.86|1067.46|1072.86|1067.46|1071.55|1066.15|37
1655711410000|2022-06-20 07:50:10|1072.92|1067.52|1073.46|1068.06|1073.47|1068.07|1072.69|1067.29|35
1655711420000|2022-06-20 07:50:20|1073.38|1067.98|1073.62|1068.22|1073.64|1068.24|1073.28|1067.88|32
1655711430000|2022-06-20 07:50:30|1073.61|1068.21|1073.28|1067.88|1073.64|1068.24|1072.99|1067.59|37
1655711440000|2022-06-20 07:50:40|1073.27|1067.87|1073.03|1067.63|1073.27|1067.87|1072.86|1067.46|34
1655711450000|2022-06-20 07:50:50|1073.2|1067.8|1073.48|1068.08|1073.53|1068.13|1073.05|1067.65|32
1655711460000|2022-06-20 07:51:00|1073.32|1067.92|1073.05|1067.65|1073.54|1068.14|1073.04|1067.64|31
1655711470000|2022-06-20 07:51:10|1072.98|1067.58|1073.49|1068.09|1073.72|1068.32|1072.98|1067.58|36
1655711480000|2022-06-20 07:51:20|1073.46|1068.06|1072.96|1067.56|1073.54|1068.14|1072.8|1067.4|37
1655711490000|2022-06-20 07:51:30|1072.97|1067.57|1073.57|1068.17|1073.68|1068.28|1072.83|1067.43|35
1655711500000|2022-06-20 07:51:40|1073.59|1068.19|1073.69|1068.29|1074.16|1068.76|1073.58|1068.18|35
1655711510000|2022-06-20 07:51:50|1073.71|1068.31|1073.15|1067.75|1073.72|1068.32|1073.14|1067.74|31
1655711520000|2022-06-20 07:52:00|1073.08|1067.68|1073.25|1067.85|1073.51|1068.11|1072.69|1067.29|37
1655711530000|2022-06-20 07:52:10|1073.35|1067.95|1073.52|1068.12|1073.59|1068.19|1073.19|1067.79|33
1655711540000|2022-06-20 07:52:20|1073.47|1068.07|1074.35|1068.95|1074.53|1069.13|1073.43|1068.03|34
1655711550000|2022-06-20 07:52:30|1074.36|1068.96|1074.17|1068.77|1074.36|1068.96|1074.03|1068.63|31
1655711560000|2022-06-20 07:52:40|1074.04|1068.64|1073.32|1067.92|1074.28|1068.88|1073.32|1067.92|37
1655711570000|2022-06-20 07:52:50|1073.33|1067.93|1072.87|1067.47|1073.6|1068.2|1072.87|1067.47|35
1655711580000|2022-06-20 07:53:00|1072.95|1067.55|1072.89|1067.49|1073.13|1067.73|1072.71|1067.31|36
1655711590000|2022-06-20 07:53:10|1073.03|1067.63|1073.59|1068.19|1073.86|1068.46|1072.96|1067.56|36
1655711600000|2022-06-20 07:53:20|1073.55|1068.15|1073.69|1068.29|1073.83|1068.43|1073.55|1068.15|38
1655711610000|2022-06-20 07:53:30|1073.66|1068.26|1073.88|1068.48|1074.17|1068.77|1073.64|1068.24|33
1655711620000|2022-06-20 07:53:40|1073.8|1068.4|1073.6|1068.2|1074.02|1068.62|1073.47|1068.07|36
1655711630000|2022-06-20 07:53:50|1073.65|1068.25|1073.58|1068.18|1073.77|1068.37|1073.41|1068.01|31
1655711640000|2022-06-20 07:54:00|1073.59|1068.19|1073.98|1068.58|1074.27|1068.87|1073.59|1068.19|34
1655711650000|2022-06-20 07:54:10|1073.95|1068.55|1073.36|1067.96|1074.08|1068.68|1073.36|1067.96|33
1655711660000|2022-06-20 07:54:20|1073.41|1068.01|1073.85|1068.45|1073.97|1068.57|1073.37|1067.97|27
1655711670000|2022-06-20 07:54:30|1073.91|1068.51|1073.54|1068.14|1073.95|1068.55|1073.36|1067.96|30
1655711680000|2022-06-20 07:54:40|1073.49|1068.09|1073.3|1067.9|1073.49|1068.09|1073.28|1067.88|26
1655711690000|2022-06-20 07:54:50|1073.28|1067.88|1073.61|1068.21|1073.82|1068.42|1073.25|1067.85|32
1655711700000|2022-06-20 07:55:00|1073.68|1068.28|1074.06|1068.66|1074.06|1068.66|1073.41|1068.01|32
1655711710000|2022-06-20 07:55:10|1074.07|1068.67|1074.15|1068.75|1074.22|1068.82|1073.94|1068.54|34
1655711720000|2022-06-20 07:55:20|1074.11|1068.71|1074.59|1069.19|1074.63|1069.23|1073.89|1068.49|34
1655711730000|2022-06-20 07:55:30|1074.77|1069.37|1075.43|1070.03|1075.48|1070.08|1074.77|1069.37|33
1655711740000|2022-06-20 07:55:40|1075.45|1070.05|1076.25|1070.85|1076.25|1070.85|1075.4|1070|35
1655711750000|2022-06-20 07:55:50|1076.27|1070.87|1076.21|1070.81|1076.55|1071.15|1075.68|1070.28|36
1655711760000|2022-06-20 07:56:00|1076.24|1070.84|1076|1070.6|1076.24|1070.84|1075.82|1070.42|38
1655711770000|2022-06-20 07:56:10|1076.2|1070.8|1076.34|1070.94|1076.87|1071.47|1076.2|1070.8|38
1655711780000|2022-06-20 07:56:20|1076.35|1070.95|1075.9|1070.5|1076.35|1070.95|1075.6|1070.2|40
1655711790000|2022-06-20 07:56:30|1075.85|1070.45|1075.81|1070.41|1075.92|1070.52|1075.77|1070.37|35
1655711800000|2022-06-20 07:56:40|1075.82|1070.42|1075.88|1070.48|1076.16|1070.76|1075.75|1070.35|33
1655711810000|2022-06-20 07:56:50|1075.9|1070.5|1076.4|1071|1076.4|1071|1075.85|1070.45|34
1655711820000|2022-06-20 07:57:00|1076.38|1070.98|1076.26|1070.86|1076.5|1071.1|1076.15|1070.75|28
1655711830000|2022-06-20 07:57:10|1076.28|1070.88|1077|1071.6|1077.19|1071.79|1076.27|1070.87|37
1655711840000|2022-06-20 07:57:20|1076.98|1071.58|1077.88|1072.48|1078.03|1072.63|1076.79|1071.39|35
1655711850000|2022-06-20 07:57:30|1077.84|1072.44|1079.52|1074.12|1079.52|1074.12|1077.66|1072.26|39
1655711860000|2022-06-20 07:57:40|1079.53|1074.13|1079.26|1073.86|1079.53|1074.13|1078.98|1073.58|32
1655711870000|2022-06-20 07:57:50|1079.3|1073.9|1078.65|1073.25|1079.61|1074.21|1078.65|1073.25|33
1655711880000|2022-06-20 07:58:00|1078.57|1073.17|1079.55|1074.15|1079.6|1074.2|1078.48|1073.08|39
1655711890000|2022-06-20 07:58:10|1079.48|1074.08|1079.15|1073.75|1079.67|1074.27|1079.15|1073.75|35
1655711900000|2022-06-20 07:58:20|1079.21|1073.81|1079.31|1073.91|1079.74|1074.34|1079.21|1073.81|34
1655711910000|2022-06-20 07:58:30|1079.33|1073.93|1079.94|1074.54|1079.94|1074.54|1079.33|1073.93|31
1655711920000|2022-06-20 07:58:40|1080.27|1074.87|1081.59|1076.19|1081.59|1076.19|1080.21|1074.81|37
1655711930000|2022-06-20 07:58:50|1081.64|1076.24|1080.58|1075.18|1081.78|1076.38|1080.58|1075.18|38
1655711940000|2022-06-20 07:59:00|1080.68|1075.28|1080.49|1075.09|1080.68|1075.28|1080.04|1074.64|36
1655711950000|2022-06-20 07:59:10|1080.5|1075.1|1080.36|1074.96|1081.11|1075.71|1080.17|1074.77|37
1655711960000|2022-06-20 07:59:20|1080.42|1075.02|1080.59|1075.19|1080.6|1075.2|1080.32|1074.92|38
1655711970000|2022-06-20 07:59:30|1080.54|1075.14|1080.48|1075.08|1080.54|1075.14|1080.15|1074.75|35
1655711980000|2022-06-20 07:59:40|1080.38|1074.98|1080.29|1074.89|1080.56|1075.16|1080.29|1074.89|28
1655711990000|2022-06-20 07:59:50|1080.31|1074.91|1080.99|1075.59|1081.39|1075.99|1080.23|1074.83|39
1655712000000|2022-06-20 08:00:00|1081.09|1075.69|1081.32|1075.92|1081.41|1076.01|1081.09|1075.69|32
1655712010000|2022-06-20 08:00:10|1081.41|1076.01|1080.69|1075.29|1081.53|1076.13|1080.31|1074.91|37
1655712020000|2022-06-20 08:00:20|1080.78|1075.38|1081.74|1076.34|1081.77|1076.37|1080.74|1075.34|34
1655712030000|2022-06-20 08:00:30|1081.88|1076.48|1082.46|1077.06|1083.35|1077.95|1081.76|1076.36|37
1655712040000|2022-06-20 08:00:40|1082.49|1077.09|1081.81|1076.41|1082.73|1077.33|1081.81|1076.41|39
1655712050000|2022-06-20 08:00:50|1081.86|1076.46|1081.77|1076.37|1082.17|1076.77|1081.77|1076.37|35
1655712060000|2022-06-20 08:01:00|1081.85|1076.45|1081.93|1076.53|1081.94|1076.54|1081.57|1076.17|38
1655712070000|2022-06-20 08:01:10|1081.96|1076.56|1082.94|1077.54|1083.01|1077.61|1081.96|1076.56|39
1655712080000|2022-06-20 08:01:20|1082.9|1077.5|1082.92|1077.52|1082.92|1077.52|1082.33|1076.93|38
1655712090000|2022-06-20 08:01:30|1082.89|1077.49|1081.91|1076.51|1083.06|1077.66|1081.91|1076.51|31
1655712100000|2022-06-20 08:01:40|1081.89|1076.49|1081.51|1076.11|1082.09|1076.69|1081.11|1075.71|38
1655712110000|2022-06-20 08:01:50|1081.26|1075.86|1080.22|1074.82|1081.31|1075.91|1080.22|1074.82|37
1655712120000|2022-06-20 08:02:00|1080.33|1074.93|1080.19|1074.79|1080.43|1075.03|1080.02|1074.62|35
1655712130000|2022-06-20 08:02:10|1080.06|1074.66|1079.48|1074.08|1080.11|1074.71|1079.48|1074.08|38
1655712140000|2022-06-20 08:02:20|1079.56|1074.16|1080.66|1075.26|1080.66|1075.26|1079.47|1074.07|37
1655712150000|2022-06-20 08:02:30|1080.73|1075.33|1080.51|1075.11|1081.21|1075.81|1080.24|1074.84|36
1655712160000|2022-06-20 08:02:40|1080.5|1075.1|1080.63|1075.23|1080.82|1075.42|1079.97|1074.57|32
1655712170000|2022-06-20 08:02:50|1080.66|1075.26|1080.05|1074.65|1080.77|1075.37|1079.99|1074.59|36
1655712180000|2022-06-20 08:03:00|1080.04|1074.64|1080|1074.6|1080.3|1074.9|1079.73|1074.33|36
1655712190000|2022-06-20 08:03:10|1079.97|1074.57|1079.76|1074.36|1080.49|1075.09|1079.69|1074.29|37
1655712200000|2022-06-20 08:03:20|1079.68|1074.28|1079.75|1074.35|1080.15|1074.75|1079.6|1074.2|35
1655712210000|2022-06-20 08:03:30|1079.85|1074.45|1080.43|1075.03|1080.46|1075.06|1079.74|1074.34|38
1655712220000|2022-06-20 08:03:40|1080.44|1075.04|1080.3|1074.9|1080.46|1075.06|1079.86|1074.46|37
1655712230000|2022-06-20 08:03:50|1080.35|1074.95|1079.96|1074.56|1080.35|1074.95|1079.92|1074.52|34
1655712240000|2022-06-20 08:04:00|1079.95|1074.55|1080.02|1074.62|1080.47|1075.07|1079.94|1074.54|36
1655712250000|2022-06-20 08:04:10|1080.01|1074.61|1079.99|1074.59|1080.13|1074.73|1079.31|1073.91|36
1655712260000|2022-06-20 08:04:20|1080.02|1074.62|1080.11|1074.71|1080.11|1074.71|1079.61|1074.21|38
1655712270000|2022-06-20 08:04:30|1080.04|1074.64|1079.88|1074.48|1080.18|1074.78|1079.63|1074.23|37
1655712280000|2022-06-20 08:04:40|1080.01|1074.61|1080.35|1074.95|1080.38|1074.98|1079.8|1074.4|35
1655712290000|2022-06-20 08:04:50|1080.29|1074.89|1081|1075.6|1081.18|1075.78|1080.29|1074.89|36
1655712300000|2022-06-20 08:05:00|1080.99|1075.59|1081.15|1075.75|1081.19|1075.79|1080.73|1075.33|37
1655712310000|2022-06-20 08:05:10|1081.13|1075.73|1079.83|1074.43|1081.13|1075.73|1079.6|1074.2|34
1655712320000|2022-06-20 08:05:20|1079.82|1074.42|1079.05|1073.65|1079.83|1074.43|1079.04|1073.64|33
1655712330000|2022-06-20 08:05:30|1078.98|1073.58|1078.22|1072.82|1079.07|1073.67|1078.22|1072.82|32
1655712340000|2022-06-20 08:05:40|1078.27|1072.87|1078.7|1073.3|1078.9|1073.5|1078.23|1072.83|37
1655712350000|2022-06-20 08:05:50|1078.66|1073.26|1078.7|1073.3|1079.42|1074.02|1078.66|1073.26|36
1655712360000|2022-06-20 08:06:00|1078.79|1073.39|1079.61|1074.21|1079.61|1074.21|1078.79|1073.39|38
1655712370000|2022-06-20 08:06:10|1079.64|1074.24|1080.28|1074.88|1080.38|1074.98|1079.64|1074.24|35
1655712380000|2022-06-20 08:06:20|1080.19|1074.79|1080.12|1074.72|1080.19|1074.79|1079.78|1074.38|28
1655712390000|2022-06-20 08:06:30|1080.18|1074.78|1079.63|1074.23|1080.3|1074.9|1079.58|1074.18|34
1655712400000|2022-06-20 08:06:40|1079.6|1074.2|1079.61|1074.21|1079.79|1074.39|1079.29|1073.89|35
1655712410000|2022-06-20 08:06:50|1079.56|1074.16|1079.84|1074.44|1079.9|1074.5|1079.35|1073.95|30
1655712420000|2022-06-20 08:07:00|1079.82|1074.42|1080.12|1074.72|1080.14|1074.74|1079.68|1074.28|30
1655712430000|2022-06-20 08:07:10|1080.13|1074.73|1079.87|1074.47|1080.38|1074.98|1079.74|1074.34|38
1655712440000|2022-06-20 08:07:20|1079.88|1074.48|1079.86|1074.46|1079.9|1074.5|1079.65|1074.25|33
1655712450000|2022-06-20 08:07:30|1079.85|1074.45|1079.43|1074.03|1080.07|1074.67|1079.42|1074.02|31
1655712460000|2022-06-20 08:07:40|1079.38|1073.98|1080.77|1075.37|1080.77|1075.37|1079.38|1073.98|33
1655712470000|2022-06-20 08:07:50|1080.78|1075.38|1083.21|1077.81|1083.52|1078.12|1080.78|1075.38|36
1655712480000|2022-06-20 08:08:00|1083.29|1077.89|1084.15|1078.75|1084.15|1078.75|1083.12|1077.72|38
1655712490000|2022-06-20 08:08:10|1084.2|1078.8|1084.8|1079.4|1084.89|1079.49|1084.04|1078.64|36
1655712500000|2022-06-20 08:08:20|1084.74|1079.34|1083.83|1078.43|1084.85|1079.45|1083.45|1078.05|38
1655712510000|2022-06-20 08:08:30|1083.85|1078.45|1084.73|1079.33|1085.21|1079.81|1083.85|1078.45|36
1655712520000|2022-06-20 08:08:40|1084.66|1079.26|1084.97|1079.57|1085.31|1079.91|1084.63|1079.23|37
1655712530000|2022-06-20 08:08:50|1085.08|1079.68|1087.28|1081.88|1087.29|1081.89|1085.08|1079.68|39
1655712540000|2022-06-20 08:09:00|1087.35|1081.95|1086.15|1080.75|1087.47|1082.07|1086.15|1080.75|37
1655712550000|2022-06-20 08:09:10|1085.92|1080.52|1086.2|1080.8|1086.39|1080.99|1084.92|1079.52|38
1655712560000|2022-06-20 08:09:20|1086.21|1080.81|1086.6|1081.2|1086.62|1081.22|1085.92|1080.52|34
1655712570000|2022-06-20 08:09:30|1086.59|1081.19|1088.47|1083.07|1088.54|1083.14|1086.43|1081.03|36
1655712580000|2022-06-20 08:09:40|1088.71|1083.31|1086.65|1081.25|1088.82|1083.42|1086.65|1081.25|38
1655712590000|2022-06-20 08:09:50|1086.77|1081.37|1087.81|1082.41|1087.82|1082.42|1086.32|1080.92|40
1655712600000|2022-06-20 08:10:00|1087.89|1082.49|1086.87|1081.47|1088.37|1082.97|1086.87|1081.47|35
1655712610000|2022-06-20 08:10:10|1086.9|1081.5|1087.28|1081.88|1087.58|1082.18|1086.24|1080.84|36
1655712620000|2022-06-20 08:10:20|1087.33|1081.93|1086.79|1081.39|1087.39|1081.99|1086.73|1081.33|36
1655712630000|2022-06-20 08:10:30|1086.65|1081.25|1086.33|1080.93|1086.66|1081.26|1085.87|1080.47|37
1655712640000|2022-06-20 08:10:40|1086.34|1080.94|1087.12|1081.72|1087.12|1081.72|1086.29|1080.89|40
1655712650000|2022-06-20 08:10:50|1087.18|1081.78|1086.9|1081.5|1087.65|1082.25|1086.89|1081.49|38
1655712660000|2022-06-20 08:11:00|1086.88|1081.48|1088.04|1082.64|1088.04|1082.64|1086.82|1081.42|36
1655712670000|2022-06-20 08:11:10|1088.07|1082.67|1088.11|1082.71|1088.34|1082.94|1088.07|1082.67|40
1655712680000|2022-06-20 08:11:20|1088.3|1082.9|1085.96|1080.56|1088.44|1083.04|1085.9|1080.5|37
1655712690000|2022-06-20 08:11:30|1085.95|1080.55|1085.57|1080.17|1086.05|1080.65|1085.57|1080.17|33
1655712700000|2022-06-20 08:11:40|1085.61|1080.21|1085.59|1080.19|1085.88|1080.48|1085.43|1080.03|35
1655712710000|2022-06-20 08:11:50|1085.77|1080.37|1087.54|1082.14|1087.54|1082.14|1085.75|1080.35|36
1655712720000|2022-06-20 08:12:00|1087.32|1081.92|1086.96|1081.56|1087.39|1081.99|1086.54|1081.14|37
1655712730000|2022-06-20 08:12:10|1087.06|1081.66|1088.88|1083.48|1089.11|1083.71|1087.06|1081.66|39
1655712740000|2022-06-20 08:12:20|1088.79|1083.39|1090.05|1084.65|1090.68|1085.28|1088.76|1083.36|37
1655712750000|2022-06-20 08:12:30|1090.25|1084.85|1090.7|1085.3|1090.71|1085.31|1089.51|1084.11|40
1655712760000|2022-06-20 08:12:40|1090.75|1085.35|1090.51|1085.11|1091.41|1086.01|1090.39|1084.99|36
1655712770000|2022-06-20 08:12:50|1090.5|1085.1|1091.46|1086.06|1091.54|1086.14|1089.78|1084.38|40
1655712780000|2022-06-20 08:13:00|1091.43|1086.03|1102.59|1097.19|1102.59|1097.19|1091.43|1086.03|40
1655712790000|2022-06-20 08:13:10|1103.13|1097.73|1104.99|1099.59|1104.99|1099.59|1101.76|1096.36|40
1655712800000|2022-06-20 08:13:20|1104.77|1099.37|1104.58|1099.18|1104.97|1099.57|1103.25|1097.85|39
1655712810000|2022-06-20 08:13:30|1104.62|1099.22|1108.49|1103.09|1108.49|1103.09|1104.36|1098.96|39
1655712820000|2022-06-20 08:13:40|1108.93|1103.53|1104.49|1099.09|1109.12|1103.72|1104.46|1099.06|38
1655712830000|2022-06-20 08:13:50|1104.48|1099.08|1102.79|1097.39|1104.48|1099.08|1102.45|1097.05|39
1655712840000|2022-06-20 08:14:00|1103.22|1097.82|1102.01|1096.61|1103.35|1097.95|1101.68|1096.28|38
1655712850000|2022-06-20 08:14:10|1102.18|1096.78|1103.79|1098.39|1104.45|1099.05|1101.37|1095.97|40
1655712860000|2022-06-20 08:14:20|1104.08|1098.68|1103.18|1097.78|1105.81|1100.41|1102.93|1097.53|39
1655712870000|2022-06-20 08:14:30|1103|1097.6|1101.55|1096.15|1103|1097.6|1101.36|1095.96|40
1655712880000|2022-06-20 08:14:40|1101.47|1096.07|1101.72|1096.32|1102.22|1096.82|1101.41|1096.01|37
1655712890000|2022-06-20 08:14:50|1101.5|1096.1|1100.28|1094.88|1101.5|1096.1|1099.96|1094.56|38
1655712900000|2022-06-20 08:15:00|1100.43|1095.03|1100.55|1095.15|1101.05|1095.65|1099.74|1094.34|38
1655712910000|2022-06-20 08:15:10|1100.56|1095.16|1101.65|1096.25|1101.78|1096.38|1100.15|1094.75|39
1655712920000|2022-06-20 08:15:20|1101.69|1096.29|1104.21|1098.81|1104.28|1098.88|1101.69|1096.29|38
1655712930000|2022-06-20 08:15:30|1104.04|1098.64|1102.6|1097.2|1104.47|1099.07|1102.49|1097.09|37
1655712940000|2022-06-20 08:15:40|1102.64|1097.24|1101.35|1095.95|1102.7|1097.3|1100.88|1095.48|38
1655712950000|2022-06-20 08:15:50|1101.14|1095.74|1100.98|1095.58|1101.98|1096.58|1100.93|1095.53|35
1655712960000|2022-06-20 08:16:00|1100.94|1095.54|1100.36|1094.96|1100.96|1095.56|1100.03|1094.63|38
1655712970000|2022-06-20 08:16:10|1100.33|1094.93|1099.97|1094.57|1100.33|1094.93|1099.43|1094.03|37
1655712980000|2022-06-20 08:16:20|1099.96|1094.56|1101.51|1096.11|1101.66|1096.26|1099.96|1094.56|38
1655712990000|2022-06-20 08:16:30|1101.66|1096.26|1102.14|1096.74|1102.3|1096.9|1101.66|1096.26|40
1655713000000|2022-06-20 08:16:40|1102.06|1096.66|1102.04|1096.64|1102.18|1096.78|1101.66|1096.26|35
1655713010000|2022-06-20 08:16:50|1102.12|1096.72|1103.44|1098.04|1103.53|1098.13|1102.02|1096.62|35
1655713020000|2022-06-20 08:17:00|1103.52|1098.12|1103.97|1098.57|1104.56|1099.16|1103.48|1098.08|40
1655713030000|2022-06-20 08:17:10|1103.95|1098.55|1103.45|1098.05|1103.95|1098.55|1102.68|1097.28|37
1655713040000|2022-06-20 08:17:20|1103.48|1098.08|1103.82|1098.42|1103.94|1098.54|1103.3|1097.9|39
1655713050000|2022-06-20 08:17:30|1103.75|1098.35|1105.32|1099.92|1105.36|1099.96|1103.72|1098.32|39
1655713060000|2022-06-20 08:17:40|1105.47|1100.07|1109.67|1104.27|1109.86|1104.46|1105.47|1100.07|39
1655713070000|2022-06-20 08:17:50|1109.5|1104.1|1107.09|1101.69|1109.85|1104.45|1106.44|1101.04|38
1655713080000|2022-06-20 08:18:00|1107.17|1101.77|1109.01|1103.61|1109.07|1103.67|1106.5|1101.1|40
1655713090000|2022-06-20 08:18:10|1109.15|1103.75|1109.73|1104.33|1110.02|1104.62|1108.81|1103.41|37
1655713100000|2022-06-20 08:18:20|1109.44|1104.04|1109.66|1104.26|1109.87|1104.47|1109.22|1103.82|40
1655713110000|2022-06-20 08:18:30|1109.64|1104.24|1107.64|1102.24|1109.64|1104.24|1107.36|1101.96|38
1655713120000|2022-06-20 08:18:40|1107.85|1102.45|1108.81|1103.41|1109.59|1104.19|1107.71|1102.31|39
1655713130000|2022-06-20 08:18:50|1108.67|1103.27|1110.53|1105.13|1110.68|1105.28|1108.67|1103.27|40
1655713140000|2022-06-20 08:19:00|1110.58|1105.18|1114.39|1108.99|1114.45|1109.05|1110.22|1104.82|40
1655713150000|2022-06-20 08:19:10|1115.39|1109.99|1118.16|1112.76|1119.37|1113.97|1115.39|1109.99|40
1655713160000|2022-06-20 08:19:20|1118.11|1112.71|1114.95|1109.55|1118.11|1112.71|1114.56|1109.16|40
1655713170000|2022-06-20 08:19:30|1114.91|1109.51|1114.25|1108.85|1114.91|1109.51|1113.72|1108.32|39
1655713180000|2022-06-20 08:19:40|1114.13|1108.73|1113.58|1108.18|1114.86|1109.46|1113.58|1108.18|40
1655713190000|2022-06-20 08:19:50|1113.78|1108.38|1114.47|1109.07|1115.02|1109.62|1113.68|1108.28|39
1655713200000|2022-06-20 08:20:00|1114.5|1109.1|1113.73|1108.33|1114.53|1109.13|1113.67|1108.27|36
1655713210000|2022-06-20 08:20:10|1113.62|1108.22|1112.67|1107.27|1113.62|1108.22|1112.6|1107.2|34
1655713220000|2022-06-20 08:20:20|1112.56|1107.16|1112.63|1107.23|1113.07|1107.67|1111.62|1106.22|37
1655713230000|2022-06-20 08:20:30|1112.44|1107.04|1111.12|1105.72|1112.47|1107.07|1111.02|1105.62|38
1655713240000|2022-06-20 08:20:40|1111.15|1105.75|1111.23|1105.83|1111.45|1106.05|1110.95|1105.55|36
1655713250000|2022-06-20 08:20:50|1111.18|1105.78|1112.22|1106.82|1112.22|1106.82|1110.84|1105.44|38
1655713260000|2022-06-20 08:21:00|1112.19|1106.79|1111.43|1106.03|1112.85|1107.45|1111.12|1105.72|40
1655713270000|2022-06-20 08:21:10|1111.42|1106.02|1110.6|1105.2|1111.49|1106.09|1110.56|1105.16|37
1655713280000|2022-06-20 08:21:20|1110.52|1105.12|1110.04|1104.64|1110.52|1105.12|1109.97|1104.57|36
1655713290000|2022-06-20 08:21:30|1109.84|1104.44|1109.52|1104.12|1110.08|1104.68|1109.33|1103.93|36
1655713300000|2022-06-20 08:21:40|1109.43|1104.03|1109.2|1103.8|1109.61|1104.21|1109.19|1103.79|34
1655713310000|2022-06-20 08:21:50|1109.25|1103.85|1111.94|1106.54|1111.96|1106.56|1109.25|1103.85|35
1655713320000|2022-06-20 08:22:00|1111.82|1106.42|1112.66|1107.26|1112.96|1107.56|1111.82|1106.42|36
1655713330000|2022-06-20 08:22:10|1112.73|1107.33|1113.03|1107.63|1113.51|1108.11|1112.38|1106.98|37
1655713340000|2022-06-20 08:22:20|1113|1107.6|1112.37|1106.97|1113.32|1107.92|1112.36|1106.96|37
1655713350000|2022-06-20 08:22:30|1112.34|1106.94|1112.66|1107.26|1112.82|1107.42|1112.17|1106.77|37
1655713360000|2022-06-20 08:22:40|1112.67|1107.27|1111.46|1106.06|1112.67|1107.27|1111.46|1106.06|38
1655713370000|2022-06-20 08:22:50|1111.45|1106.05|1112.28|1106.88|1112.6|1107.2|1111.45|1106.05|33
1655713380000|2022-06-20 08:23:00|1112.29|1106.89|1112.04|1106.64|1112.53|1107.13|1112|1106.6|36
1655713390000|2022-06-20 08:23:10|1112.23|1106.83|1111.89|1106.49|1112.24|1106.84|1111.45|1106.05|39
1655713400000|2022-06-20 08:23:20|1111.78|1106.38|1111.89|1106.49|1112.03|1106.63|1111.51|1106.11|35
1655713410000|2022-06-20 08:23:30|1111.86|1106.46|1112.19|1106.79|1112.25|1106.85|1111.8|1106.4|38
1655713420000|2022-06-20 08:23:40|1112.16|1106.76|1111.93|1106.53|1112.32|1106.92|1111.85|1106.45|39
1655713430000|2022-06-20 08:23:50|1111.92|1106.52|1111.75|1106.35|1111.95|1106.55|1111.36|1105.96|37
1655713440000|2022-06-20 08:24:00|1111.77|1106.37|1110.58|1105.18|1111.79|1106.39|1110.38|1104.98|36
1655713450000|2022-06-20 08:24:10|1110.57|1105.17|1109.4|1104|1110.57|1105.17|1109.4|1104|36
1655713460000|2022-06-20 08:24:20|1109.35|1103.95|1110.18|1104.78|1110.44|1105.04|1109.3|1103.9|38
1655713470000|2022-06-20 08:24:30|1110.23|1104.83|1109.58|1104.18|1110.67|1105.27|1109.58|1104.18|36
1655713480000|2022-06-20 08:24:40|1109.56|1104.16|1110.12|1104.72|1110.36|1104.96|1109.5|1104.1|35
1655713490000|2022-06-20 08:24:50|1110.2|1104.8|1109.81|1104.41|1110.32|1104.92|1109.51|1104.11|35
1655713500000|2022-06-20 08:25:00|1109.75|1104.35|1109.57|1104.17|1109.94|1104.54|1109.16|1103.76|32
1655713510000|2022-06-20 08:25:10|1109.71|1104.31|1109.85|1104.45|1110.2|1104.8|1109.69|1104.29|32
1655713520000|2022-06-20 08:25:20|1109.91|1104.51|1110.99|1105.59|1111.02|1105.62|1109.91|1104.51|36
1655713530000|2022-06-20 08:25:30|1110.8|1105.4|1110.3|1104.9|1110.9|1105.5|1109.94|1104.54|37
1655713540000|2022-06-20 08:25:40|1110.42|1105.02|1109.79|1104.39|1110.58|1105.18|1109.69|1104.29|39
1655713550000|2022-06-20 08:25:50|1109.78|1104.38|1111.24|1105.84|1111.27|1105.87|1109.51|1104.11|36
1655713560000|2022-06-20 08:26:00|1111.23|1105.83|1112.22|1106.82|1112.4|1107|1111.04|1105.64|36
1655713570000|2022-06-20 08:26:10|1112.23|1106.83|1114.58|1109.18|1114.58|1109.18|1112.23|1106.83|40
1655713580000|2022-06-20 08:26:20|1114.7|1109.3|1114.75|1109.35|1115.92|1110.52|1114.42|1109.02|37
1655713590000|2022-06-20 08:26:30|1114.91|1109.51|1114.04|1108.64|1114.91|1109.51|1113.33|1107.93|37
1655713600000|2022-06-20 08:26:40|1114.19|1108.79|1113.82|1108.42|1114.57|1109.17|1113.79|1108.39|39
1655713610000|2022-06-20 08:26:50|1113.85|1108.45|1115.23|1109.83|1115.23|1109.83|1113.85|1108.45|37
1655713620000|2022-06-20 08:27:00|1114.89|1109.49|1115.67|1110.27|1115.83|1110.43|1114.78|1109.38|35
1655713630000|2022-06-20 08:27:10|1115.88|1110.48|1115.4|1110|1116|1110.6|1115.34|1109.94|34
1655713640000|2022-06-20 08:27:20|1115.27|1109.87|1114.59|1109.19|1115.5|1110.1|1114.59|1109.19|39
1655713650000|2022-06-20 08:27:30|1114.6|1109.2|1113.56|1108.16|1114.6|1109.2|1113.46|1108.06|36
1655713660000|2022-06-20 08:27:40|1113.66|1108.26|1113.8|1108.4|1114.13|1108.73|1113.6|1108.2|34
1655713670000|2022-06-20 08:27:50|1113.77|1108.37|1114.13|1108.73|1114.55|1109.15|1113.57|1108.17|36
1655713680000|2022-06-20 08:28:00|1114.03|1108.63|1113.62|1108.22|1114.13|1108.73|1113.47|1108.07|35
1655713690000|2022-06-20 08:28:10|1113.63|1108.23|1114.02|1108.62|1114.31|1108.91|1113.38|1107.98|39
1655713700000|2022-06-20 08:28:20|1114.04|1108.64|1112.87|1107.47|1114.04|1108.64|1112.77|1107.37|36
1655713710000|2022-06-20 08:28:30|1112.88|1107.48|1112.79|1107.39|1113.1|1107.7|1112.65|1107.25|38
1655713720000|2022-06-20 08:28:40|1112.85|1107.45|1113.45|1108.05|1113.52|1108.12|1112.85|1107.45|39
1655713730000|2022-06-20 08:28:50|1113.49|1108.09|1114.98|1109.58|1115.11|1109.71|1113.42|1108.02|36
1655713740000|2022-06-20 08:29:00|1114.97|1109.57|1116.43|1111.03|1116.47|1111.07|1114.75|1109.35|37
1655713750000|2022-06-20 08:29:10|1116.66|1111.26|1116.56|1111.16|1117.2|1111.8|1116.19|1110.79|39
1655713760000|2022-06-20 08:29:20|1116.67|1111.27|1116.89|1111.49|1116.89|1111.49|1116.43|1111.03|37
1655713770000|2022-06-20 08:29:30|1116.96|1111.56|1117.43|1112.03|1117.58|1112.18|1116.34|1110.94|35
1655713780000|2022-06-20 08:29:40|1117.32|1111.92|1117.36|1111.96|1117.51|1112.11|1116.86|1111.46|37
1655713790000|2022-06-20 08:29:50|1117.37|1111.97|1117.13|1111.73|1117.51|1112.11|1117.05|1111.65|37
1655713800000|2022-06-20 08:30:00|1117.12|1111.72|1117.77|1112.37|1118.28|1112.88|1117.06|1111.66|35
1655713810000|2022-06-20 08:30:10|1117.57|1112.17|1116.69|1111.29|1117.57|1112.17|1116.69|1111.29|37
1655713820000|2022-06-20 08:30:20|1116.53|1111.13|1113.81|1108.41|1116.53|1111.13|1113.69|1108.29|33
1655713830000|2022-06-20 08:30:30|1113.89|1108.49|1114.27|1108.87|1114.81|1109.41|1113.42|1108.02|38
1655713840000|2022-06-20 08:30:40|1114.26|1108.86|1113.31|1107.91|1114.26|1108.86|1113.31|1107.91|39
1655713850000|2022-06-20 08:30:50|1113.3|1107.9|1112.64|1107.24|1113.33|1107.93|1112.64|1107.24|35
1655713860000|2022-06-20 08:31:00|1112.54|1107.14|1112.92|1107.52|1112.98|1107.58|1112.21|1106.81|34
1655713870000|2022-06-20 08:31:10|1112.88|1107.48|1112.93|1107.53|1113.03|1107.63|1112.47|1107.07|37
1655713880000|2022-06-20 08:31:20|1112.91|1107.51|1113.59|1108.19|1114.31|1108.91|1112.91|1107.51|39
1655713890000|2022-06-20 08:31:30|1113.48|1108.08|1112.7|1107.3|1113.55|1108.15|1112.44|1107.04|38
1655713900000|2022-06-20 08:31:40|1112.64|1107.24|1113|1107.6|1113.25|1107.85|1112.49|1107.09|39
1655713910000|2022-06-20 08:31:50|1112.98|1107.58|1113.78|1108.38|1113.93|1108.53|1112.96|1107.56|36
1655713920000|2022-06-20 08:32:00|1113.66|1108.26|1112.91|1107.51|1113.66|1108.26|1112.91|1107.51|35
1655713930000|2022-06-20 08:32:10|1112.92|1107.52|1112.54|1107.14|1113.13|1107.73|1112.16|1106.76|38
1655713940000|2022-06-20 08:32:20|1112.46|1107.06|1113.47|1108.07|1113.57|1108.17|1112.29|1106.89|38
1655713950000|2022-06-20 08:32:30|1113.78|1108.38|1114.1|1108.7|1114.29|1108.89|1113.67|1108.27|35
1655713960000|2022-06-20 08:32:40|1114.11|1108.71|1115.57|1110.17|1115.57|1110.17|1114.11|1108.71|35
1655713970000|2022-06-20 08:32:50|1115.55|1110.15|1117.7|1112.3|1117.74|1112.34|1115.46|1110.06|39
1655713980000|2022-06-20 08:33:00|1118.01|1112.61|1117.99|1112.59|1118.76|1113.36|1117.84|1112.44|37
1655713990000|2022-06-20 08:33:10|1117.95|1112.55|1116.65|1111.25|1117.95|1112.55|1114.94|1109.54|39
1655714000000|2022-06-20 08:33:20|1116.83|1111.43|1117.83|1112.43|1118.02|1112.62|1116.81|1111.41|37
1655714010000|2022-06-20 08:33:30|1117.69|1112.29|1115.88|1110.48|1117.69|1112.29|1115.88|1110.48|37
1655714020000|2022-06-20 08:33:40|1115.89|1110.49|1115.99|1110.59|1116.27|1110.87|1115.41|1110.01|36
1655714030000|2022-06-20 08:33:50|1116.01|1110.61|1115.7|1110.3|1116.01|1110.61|1115.57|1110.17|36
1655714040000|2022-06-20 08:34:00|1115.64|1110.24|1116.67|1111.27|1116.67|1111.27|1115.52|1110.12|39
1655714050000|2022-06-20 08:34:10|1116.7|1111.3|1118.67|1113.27|1118.67|1113.27|1116.64|1111.24|39
1655714060000|2022-06-20 08:34:20|1118.46|1113.06|1117.59|1112.19|1118.72|1113.32|1117.59|1112.19|36
1655714070000|2022-06-20 08:34:30|1117.65|1112.25|1116.47|1111.07|1117.65|1112.25|1116.47|1111.07|36
1655714080000|2022-06-20 08:34:40|1116.44|1111.04|1116.98|1111.58|1116.98|1111.58|1115.46|1110.06|38
1655714090000|2022-06-20 08:34:50|1117|1111.6|1116.78|1111.38|1117.17|1111.77|1116.37|1110.97|40
1655714100000|2022-06-20 08:35:00|1116.8|1111.4|1116.58|1111.18|1116.8|1111.4|1116.11|1110.71|39
1655714110000|2022-06-20 08:35:10|1116.61|1111.21|1116.22|1110.82|1116.64|1111.24|1116.16|1110.76|39
1655714120000|2022-06-20 08:35:20|1116.24|1110.84|1116.02|1110.62|1116.4|1111|1116.02|1110.62|39
1655714130000|2022-06-20 08:35:30|1115.92|1110.52|1116|1110.6|1116.27|1110.87|1115.91|1110.51|39
1655714140000|2022-06-20 08:35:40|1115.97|1110.57|1117.05|1111.65|1117.05|1111.65|1115.78|1110.38|39
1655714150000|2022-06-20 08:35:50|1116.89|1111.49|1118.3|1112.9|1118.41|1113.01|1116.88|1111.48|37
1655714160000|2022-06-20 08:36:00|1118.36|1112.96|1117.13|1111.73|1118.48|1113.08|1117.13|1111.73|39
1655714170000|2022-06-20 08:36:10|1117.12|1111.72|1118.59|1113.19|1118.59|1113.19|1117.09|1111.69|38
1655714180000|2022-06-20 08:36:20|1118.48|1113.08|1124.39|1118.99|1124.5|1119.1|1118.3|1112.9|40
1655714190000|2022-06-20 08:36:30|1124.77|1119.37|1121.97|1116.57|1125.37|1119.97|1121.97|1116.57|38
1655714200000|2022-06-20 08:36:40|1121.85|1116.45|1122.69|1117.29|1122.69|1117.29|1121.6|1116.2|39
1655714210000|2022-06-20 08:36:50|1122.92|1117.52|1122.42|1117.02|1123.04|1117.64|1122.33|1116.93|39
1655714220000|2022-06-20 08:37:00|1121.75|1116.35|1120.03|1114.63|1121.75|1116.35|1119.42|1114.02|37
1655714230000|2022-06-20 08:37:10|1120.07|1114.67|1121.01|1115.61|1121.59|1116.19|1120.07|1114.67|39
1655714240000|2022-06-20 08:37:20|1121.03|1115.63|1121.78|1116.38|1121.79|1116.39|1120.76|1115.36|34
1655714250000|2022-06-20 08:37:30|1121.66|1116.26|1121.64|1116.24|1121.9|1116.5|1121.23|1115.83|40
1655714260000|2022-06-20 08:37:40|1121.49|1116.09|1121.54|1116.14|1121.94|1116.54|1121.11|1115.71|38
1655714270000|2022-06-20 08:37:50|1121.52|1116.12|1121.96|1116.56|1122.01|1116.61|1121.52|1116.12|39
1655714280000|2022-06-20 08:38:00|1121.93|1116.53|1124.19|1118.79|1124.4|1119|1121.34|1115.94|36
1655714290000|2022-06-20 08:38:10|1123.53|1118.13|1121.37|1115.97|1123.62|1118.22|1121.37|1115.97|40
1655714300000|2022-06-20 08:38:20|1121.48|1116.08|1122.52|1117.12|1122.52|1117.12|1120.18|1114.78|39
1655714310000|2022-06-20 08:38:30|1122.56|1117.16|1122.74|1117.34|1123.62|1118.22|1122.5|1117.1|39
1655714320000|2022-06-20 08:38:40|1122.77|1117.37|1123.6|1118.2|1123.85|1118.45|1121.97|1116.57|36
1655714330000|2022-06-20 08:38:50|1123.84|1118.44|1124.3|1118.9|1124.47|1119.07|1123.32|1117.92|37
1655714340000|2022-06-20 08:39:00|1124.31|1118.91|1122.84|1117.44|1124.31|1118.91|1122.84|1117.44|38
1655714350000|2022-06-20 08:39:10|1122.75|1117.35|1121.92|1116.52|1122.91|1117.51|1121.57|1116.17|36
1655714360000|2022-06-20 08:39:20|1122.05|1116.65|1122.12|1116.72|1122.27|1116.87|1121.72|1116.32|36
1655714370000|2022-06-20 08:39:30|1121.84|1116.44|1121.27|1115.87|1122|1116.6|1121.27|1115.87|37
1655714380000|2022-06-20 08:39:40|1121.32|1115.92|1121.03|1115.63|1121.32|1115.92|1120.62|1115.22|38
1655714390000|2022-06-20 08:39:50|1120.78|1115.38|1120.86|1115.46|1121.09|1115.69|1120.58|1115.18|35
1655714400000|2022-06-20 08:40:00|1120.83|1115.43|1120.56|1115.16|1121.15|1115.75|1120.32|1114.92|38
1655714410000|2022-06-20 08:40:10|1120.47|1115.07|1120.66|1115.26|1121.1|1115.7|1120.4|1115|37
1655714420000|2022-06-20 08:40:20|1120.58|1115.18|1120.12|1114.72|1120.72|1115.32|1120.12|1114.72|34
1655714430000|2022-06-20 08:40:30|1120.15|1114.75|1120.28|1114.88|1120.43|1115.03|1119.76|1114.36|34
1655714440000|2022-06-20 08:40:40|1120.18|1114.78|1121.4|1116|1122.23|1116.83|1120.18|1114.78|38
1655714450000|2022-06-20 08:40:50|1121.37|1115.97|1120.25|1114.85|1121.41|1116.01|1120.19|1114.79|37
1655714460000|2022-06-20 08:41:00|1120.18|1114.78|1120.4|1115|1120.65|1115.25|1120.18|1114.78|36
1655714470000|2022-06-20 08:41:10|1120.43|1115.03|1120.34|1114.94|1120.58|1115.18|1119.86|1114.46|39
1655714480000|2022-06-20 08:41:20|1120.28|1114.88|1120.25|1114.85|1120.84|1115.44|1120.22|1114.82|38
1655714490000|2022-06-20 08:41:30|1120.04|1114.64|1121.42|1116.02|1121.42|1116.02|1119.92|1114.52|34
1655714500000|2022-06-20 08:41:40|1121.38|1115.98|1121.51|1116.11|1122|1116.6|1121.05|1115.65|39
1655714510000|2022-06-20 08:41:50|1121.54|1116.14|1121.78|1116.38|1122.07|1116.67|1121.48|1116.08|36
1655714520000|2022-06-20 08:42:00|1121.81|1116.41|1123.95|1118.55|1124.29|1118.89|1121.65|1116.25|35
1655714530000|2022-06-20 08:42:10|1123.99|1118.59|1125.51|1120.11|1125.51|1120.11|1123.51|1118.11|39
1655714540000|2022-06-20 08:42:20|1125.54|1120.14|1126.51|1121.11|1126.89|1121.49|1124.76|1119.36|35
1655714550000|2022-06-20 08:42:30|1126.53|1121.13|1127.23|1121.83|1128.33|1122.93|1126.53|1121.13|38
1655714560000|2022-06-20 08:42:40|1127.25|1121.85|1129.11|1123.71|1129.11|1123.71|1126.81|1121.41|37
1655714570000|2022-06-20 08:42:50|1128.91|1123.51|1128.42|1123.02|1130.2|1124.8|1128.42|1123.02|39
1655714580000|2022-06-20 08:43:00|1128.46|1123.06|1127.89|1122.49|1128.46|1123.06|1127.49|1122.09|36
1655714590000|2022-06-20 08:43:10|1128.01|1122.61|1125.59|1120.19|1128.2|1122.8|1124.88|1119.48|40
1655714600000|2022-06-20 08:43:20|1125.61|1120.21|1125.02|1119.62|1125.61|1120.21|1124.31|1118.91|38
1655714610000|2022-06-20 08:43:30|1124.98|1119.58|1126.86|1121.46|1127.4|1122|1124.98|1119.58|38
1655714620000|2022-06-20 08:43:40|1126.59|1121.19|1126.63|1121.23|1126.67|1121.27|1125.26|1119.86|40
1655714630000|2022-06-20 08:43:50|1126.59|1121.19|1126.87|1121.47|1126.9|1121.5|1126.34|1120.94|39
1655714640000|2022-06-20 08:44:00|1126.81|1121.41|1125.01|1119.61|1126.91|1121.51|1124.84|1119.44|39
1655714650000|2022-06-20 08:44:10|1125.04|1119.64|1124.73|1119.33|1125.04|1119.64|1124.56|1119.16|36
1655714660000|2022-06-20 08:44:20|1124.82|1119.42|1125.13|1119.73|1126.54|1121.14|1124.74|1119.34|37
1655714670000|2022-06-20 08:44:30|1125.17|1119.77|1125.49|1120.09|1125.49|1120.09|1124.76|1119.36|35
1655714680000|2022-06-20 08:44:40|1125.52|1120.12|1125.78|1120.38|1125.84|1120.44|1124.94|1119.54|37
1655714690000|2022-06-20 08:44:50|1125.72|1120.32|1127.38|1121.98|1128.45|1123.05|1125.33|1119.93|39
1655714700000|2022-06-20 08:45:00|1127.31|1121.91|1128.38|1122.98|1128.61|1123.21|1126.88|1121.48|39
1655714710000|2022-06-20 08:45:10|1128.56|1123.16|1128.01|1122.61|1131.59|1126.19|1127.85|1122.45|37
1655714720000|2022-06-20 08:45:20|1128.08|1122.68|1125.07|1119.67|1128.08|1122.68|1124.96|1119.56|39
1655714730000|2022-06-20 08:45:30|1124.96|1119.56|1124.23|1118.83|1124.96|1119.56|1123.66|1118.26|38
1655714740000|2022-06-20 08:45:40|1124.05|1118.65|1123.61|1118.21|1124.08|1118.68|1123.12|1117.72|38
1655714750000|2022-06-20 08:45:50|1123.68|1118.28|1123.72|1118.32|1124.44|1119.04|1123.65|1118.25|37
1655714760000|2022-06-20 08:46:00|1123.73|1118.33|1123.26|1117.86|1123.87|1118.47|1122.91|1117.51|38
1655714770000|2022-06-20 08:46:10|1123.25|1117.85|1122.75|1117.35|1123.25|1117.85|1122.39|1116.99|38
1655714780000|2022-06-20 08:46:20|1122.68|1117.28|1124.51|1119.11|1124.58|1119.18|1122.36|1116.96|36
1655714790000|2022-06-20 08:46:30|1124.59|1119.19|1122.65|1117.25|1125.06|1119.66|1122.65|1117.25|38
1655714800000|2022-06-20 08:46:40|1122.78|1117.38|1121.38|1115.98|1122.96|1117.56|1121.27|1115.87|39
1655714810000|2022-06-20 08:46:50|1121.26|1115.86|1121.33|1115.93|1121.67|1116.27|1120.86|1115.46|36
1655714820000|2022-06-20 08:47:00|1121.16|1115.76|1121.74|1116.34|1121.94|1116.54|1120.91|1115.51|38
1655714830000|2022-06-20 08:47:10|1122.07|1116.67|1122.33|1116.93|1122.44|1117.04|1121.58|1116.18|38
1655714840000|2022-06-20 08:47:20|1122.4|1117|1122.02|1116.62|1122.56|1117.16|1121.61|1116.21|38
1655714850000|2022-06-20 08:47:30|1122.11|1116.71|1121.72|1116.32|1122.17|1116.77|1121.39|1115.99|35
1655714860000|2022-06-20 08:47:40|1121.63|1116.23|1121.94|1116.54|1122.32|1116.92|1121.5|1116.1|37
1655714870000|2022-06-20 08:47:50|1121.76|1116.36|1121.68|1116.28|1121.96|1116.56|1121.54|1116.14|38
1655714880000|2022-06-20 08:48:00|1121.65|1116.25|1122.36|1116.96|1122.9|1117.5|1121.23|1115.83|39
1655714890000|2022-06-20 08:48:10|1122.15|1116.75|1121.87|1116.47|1122.15|1116.75|1121.42|1116.02|38
1655714900000|2022-06-20 08:48:20|1121.68|1116.28|1121.48|1116.08|1121.98|1116.58|1121.25|1115.85|39
1655714910000|2022-06-20 08:48:30|1121.45|1116.05|1121.42|1116.02|1122.08|1116.68|1121.2|1115.8|34
1655714920000|2022-06-20 08:48:40|1121.36|1115.96|1121.16|1115.76|1121.43|1116.03|1121.09|1115.69|35
1655714930000|2022-06-20 08:48:50|1121.25|1115.85|1119.67|1114.27|1121.25|1115.85|1119.34|1113.94|35
1655714940000|2022-06-20 08:49:00|1119.75|1114.35|1119.79|1114.39|1119.8|1114.4|1119.33|1113.93|36
1655714950000|2022-06-20 08:49:10|1119.67|1114.27|1119.58|1114.18|1120.48|1115.08|1119.58|1114.18|37
1655714960000|2022-06-20 08:49:20|1119.42|1114.02|1120.01|1114.61|1120.26|1114.86|1119.25|1113.85|37
1655714970000|2022-06-20 08:49:30|1120.03|1114.63|1119.38|1113.98|1120.03|1114.63|1119.19|1113.79|34
1655714980000|2022-06-20 08:49:40|1119.26|1113.86|1119.6|1114.2|1119.73|1114.33|1119.06|1113.66|34
1655714990000|2022-06-20 08:49:50|1119.41|1114.01|1119.8|1114.4|1120.55|1115.15|1119.41|1114.01|35
1655715000000|2022-06-20 08:50:00|1119.67|1114.27|1119.37|1113.97|1119.72|1114.32|1119.19|1113.79|35
1655715010000|2022-06-20 08:50:10|1119.41|1114.01|1120.01|1114.61|1120.1|1114.7|1119.21|1113.81|32
1655715020000|2022-06-20 08:50:20|1120.23|1114.83|1121.28|1115.88|1121.28|1115.88|1120.23|1114.83|40
1655715030000|2022-06-20 08:50:30|1121.33|1115.93|1121.27|1115.87|1121.62|1116.22|1121.13|1115.73|39
1655715040000|2022-06-20 08:50:40|1121.33|1115.93|1121.67|1116.27|1121.75|1116.35|1120.85|1115.45|38
1655715050000|2022-06-20 08:50:50|1121.65|1116.25|1121.22|1115.82|1121.86|1116.46|1120.86|1115.46|35
1655715060000|2022-06-20 08:51:00|1121.14|1115.74|1121.17|1115.77|1121.45|1116.05|1120.71|1115.31|36
1655715070000|2022-06-20 08:51:10|1121.21|1115.81|1121.25|1115.85|1121.39|1115.99|1120.59|1115.19|35
1655715080000|2022-06-20 08:51:20|1121.26|1115.86|1122.46|1117.06|1122.46|1117.06|1121.16|1115.76|36
1655715090000|2022-06-20 08:51:30|1122.45|1117.05|1122.47|1117.07|1122.77|1117.37|1122.19|1116.79|38
1655715100000|2022-06-20 08:51:40|1122.51|1117.11|1122.63|1117.23|1122.84|1117.44|1122.12|1116.72|36
1655715110000|2022-06-20 08:51:50|1122.71|1117.31|1122.77|1117.37|1123.01|1117.61|1122.54|1117.14|36
1655715120000|2022-06-20 08:52:00|1122.88|1117.48|1121.94|1116.54|1122.88|1117.48|1121.38|1115.98|37
1655715130000|2022-06-20 08:52:10|1121.98|1116.58|1122.72|1117.32|1122.99|1117.59|1121.98|1116.58|36
1655715140000|2022-06-20 08:52:20|1122.8|1117.4|1122.37|1116.97|1122.91|1117.51|1122.32|1116.92|37
1655715150000|2022-06-20 08:52:30|1122.35|1116.95|1122.39|1116.99|1122.42|1117.02|1121.88|1116.48|37
1655715160000|2022-06-20 08:52:40|1122.44|1117.04|1122|1116.6|1122.69|1117.29|1122|1116.6|40
1655715170000|2022-06-20 08:52:50|1121.99|1116.59|1121.78|1116.38|1122.28|1116.88|1121.78|1116.38|35
1655715180000|2022-06-20 08:53:00|1121.8|1116.4|1121.39|1115.99|1121.86|1116.46|1121.39|1115.99|35
1655715190000|2022-06-20 08:53:10|1121.41|1116.01|1121.98|1116.58|1122.1|1116.7|1121.39|1115.99|37
1655715200000|2022-06-20 08:53:20|1121.94|1116.54|1122.12|1116.72|1122.12|1116.72|1121.36|1115.96|38
1655715210000|2022-06-20 08:53:30|1122.24|1116.84|1122.52|1117.12|1122.55|1117.15|1122.01|1116.61|35
1655715220000|2022-06-20 08:53:40|1122.57|1117.17|1123.5|1118.1|1123.57|1118.17|1122.57|1117.17|36
1655715230000|2022-06-20 08:53:50|1123.4|1118|1123.14|1117.74|1123.79|1118.39|1123.01|1117.61|35
1655715240000|2022-06-20 08:54:00|1123.18|1117.78|1122.82|1117.42|1123.95|1118.55|1122.82|1117.42|38
1655715250000|2022-06-20 08:54:10|1122.83|1117.43|1123.18|1117.78|1123.59|1118.19|1122.81|1117.41|38
1655715260000|2022-06-20 08:54:20|1123.27|1117.87|1123.38|1117.98|1123.51|1118.11|1123.04|1117.64|37
1655715270000|2022-06-20 08:54:30|1123.41|1118.01|1124.8|1119.4|1124.93|1119.53|1123.17|1117.77|39
1655715280000|2022-06-20 08:54:40|1124.78|1119.38|1121.85|1116.45|1124.78|1119.38|1121.74|1116.34|40
1655715290000|2022-06-20 08:54:50|1121.7|1116.3|1121.81|1116.41|1121.85|1116.45|1121.37|1115.97|38
1655715300000|2022-06-20 08:55:00|1121.8|1116.4|1121.47|1116.07|1121.8|1116.4|1121.35|1115.95|39
1655715310000|2022-06-20 08:55:10|1121.45|1116.05|1121.71|1116.31|1121.88|1116.48|1121.4|1116|33
1655715320000|2022-06-20 08:55:20|1121.66|1116.26|1121.88|1116.48|1121.92|1116.52|1121.59|1116.19|35
1655715330000|2022-06-20 08:55:30|1121.85|1116.45|1122.81|1117.41|1122.93|1117.53|1121.78|1116.38|35
1655715340000|2022-06-20 08:55:40|1122.9|1117.5|1122.77|1117.37|1123.02|1117.62|1122.47|1117.07|35
1655715350000|2022-06-20 08:55:50|1123.02|1117.62|1123.51|1118.11|1123.73|1118.33|1122.84|1117.44|38
1655715360000|2022-06-20 08:56:00|1123.53|1118.13|1122.87|1117.47|1123.6|1118.2|1122.87|1117.47|40
1655715370000|2022-06-20 08:56:10|1122.85|1117.45|1123.07|1117.67|1123.38|1117.98|1122.68|1117.28|38
1655715380000|2022-06-20 08:56:20|1123.05|1117.65|1123.67|1118.27|1123.76|1118.36|1122.8|1117.4|32
1655715390000|2022-06-20 08:56:30|1123.68|1118.28|1125.04|1119.64|1125.04|1119.64|1123.68|1118.28|37
1655715400000|2022-06-20 08:56:40|1125.11|1119.71|1125.49|1120.09|1126.4|1121|1125.01|1119.61|38
1655715410000|2022-06-20 08:56:50|1125.48|1120.08|1125.41|1120.01|1125.81|1120.41|1125.21|1119.81|39
1655715420000|2022-06-20 08:57:00|1125.52|1120.12|1124.15|1118.75|1125.77|1120.37|1124.01|1118.61|38
1655715430000|2022-06-20 08:57:10|1124.17|1118.77|1123.77|1118.37|1124.69|1119.29|1123.69|1118.29|35
1655715440000|2022-06-20 08:57:20|1123.75|1118.35|1123.51|1118.11|1124.21|1118.81|1123.21|1117.81|34
1655715450000|2022-06-20 08:57:30|1123.46|1118.06|1125.75|1120.35|1126.01|1120.61|1123.4|1118|37
1655715460000|2022-06-20 08:57:40|1125.79|1120.39|1126.69|1121.29|1127.16|1121.76|1125.75|1120.35|36
1655715470000|2022-06-20 08:57:50|1126.7|1121.3|1126.74|1121.34|1127.54|1122.14|1126.61|1121.21|34
1655715480000|2022-06-20 08:58:00|1126.69|1121.29|1126.55|1121.15|1126.76|1121.36|1125.7|1120.3|39
1655715490000|2022-06-20 08:58:10|1126.47|1121.07|1126.86|1121.46|1126.86|1121.46|1125.96|1120.56|37
1655715500000|2022-06-20 08:58:20|1126.91|1121.51|1127.03|1121.63|1127.85|1122.45|1126.83|1121.43|39
1655715510000|2022-06-20 08:58:30|1127.38|1121.98|1127.5|1122.1|1127.52|1122.12|1127.1|1121.7|34
1655715520000|2022-06-20 08:58:40|1127.34|1121.94|1126.84|1121.44|1127.34|1121.94|1126.5|1121.1|33
1655715530000|2022-06-20 08:58:50|1126.81|1121.41|1128|1122.6|1128.07|1122.67|1126.69|1121.29|38
1655715540000|2022-06-20 08:59:00|1127.79|1122.39|1126.91|1121.51|1127.82|1122.42|1126.79|1121.39|37
1655715550000|2022-06-20 08:59:10|1126.89|1121.49|1126.35|1120.95|1126.89|1121.49|1126.14|1120.74|33
1655715560000|2022-06-20 08:59:20|1126.18|1120.78|1126.12|1120.72|1126.29|1120.89|1125.69|1120.29|36
1655715570000|2022-06-20 08:59:30|1126.11|1120.71|1128.02|1122.62|1128.3|1122.9|1126.07|1120.67|38
1655715580000|2022-06-20 08:59:40|1128.12|1122.72|1127.84|1122.44|1128.23|1122.83|1127.57|1122.17|34
1655715590000|2022-06-20 08:59:50|1127.79|1122.39|1127.89|1122.49|1128.28|1122.88|1127.28|1121.88|37
1655715600000|2022-06-20 09:00:00|1127.8|1122.4|1126.87|1121.47|1128.41|1123.01|1126.73|1121.33|40
1655715610000|2022-06-20 09:00:10|1126.86|1121.46|1127.97|1122.57|1128.1|1122.7|1126.44|1121.04|37
1655715620000|2022-06-20 09:00:20|1127.93|1122.53|1126.39|1120.99|1128.13|1122.73|1126.39|1120.99|38
1655715630000|2022-06-20 09:00:30|1126.45|1121.05|1126.38|1120.98|1126.51|1121.11|1125.82|1120.42|37
1655715640000|2022-06-20 09:00:40|1126.59|1121.19|1126.25|1120.85|1126.81|1121.41|1125.93|1120.53|40
1655715650000|2022-06-20 09:00:50|1126.24|1120.84|1126.26|1120.86|1126.3|1120.9|1125.69|1120.29|37
1655715660000|2022-06-20 09:01:00|1126.21|1120.81|1127.63|1122.23|1127.63|1122.23|1125.97|1120.57|36
1655715670000|2022-06-20 09:01:10|1127.52|1122.12|1125.62|1120.22|1127.52|1122.12|1125.52|1120.12|39
1655715680000|2022-06-20 09:01:20|1125.68|1120.28|1125.3|1119.9|1125.97|1120.57|1125.09|1119.69|35
1655715690000|2022-06-20 09:01:30|1125.36|1119.96|1124.92|1119.52|1125.56|1120.16|1124.92|1119.52|37
1655715700000|2022-06-20 09:01:40|1124.79|1119.39|1124.88|1119.48|1125.29|1119.89|1124.73|1119.33|39
1655715710000|2022-06-20 09:01:50|1124.9|1119.5|1124.66|1119.26|1124.99|1119.59|1124.54|1119.14|35
1655715720000|2022-06-20 09:02:00|1124.56|1119.16|1123.87|1118.47|1124.95|1119.55|1123.87|1118.47|39
1655715730000|2022-06-20 09:02:10|1123.83|1118.43|1123.73|1118.33|1124.1|1118.7|1123.62|1118.22|35
1655715740000|2022-06-20 09:02:20|1123.74|1118.34|1123.7|1118.3|1124.02|1118.62|1123.68|1118.28|32
1655715750000|2022-06-20 09:02:30|1123.71|1118.31|1124.45|1119.05|1124.66|1119.26|1123.22|1117.82|39
1655715760000|2022-06-20 09:02:40|1124.44|1119.04|1124.24|1118.84|1124.83|1119.43|1124.18|1118.78|37
1655715770000|2022-06-20 09:02:50|1124.26|1118.86|1124.75|1119.35|1124.75|1119.35|1124.23|1118.83|35
1655715780000|2022-06-20 09:03:00|1124.68|1119.28|1124.83|1119.43|1124.83|1119.43|1124.59|1119.19|34
1655715790000|2022-06-20 09:03:10|1124.72|1119.32|1123.95|1118.55|1124.72|1119.32|1123.83|1118.43|37
1655715800000|2022-06-20 09:03:20|1123.92|1118.52|1123.81|1118.41|1123.92|1118.52|1123.61|1118.21|35
1655715810000|2022-06-20 09:03:30|1123.78|1118.38|1123.21|1117.81|1123.78|1118.38|1123.05|1117.65|33
1655715820000|2022-06-20 09:03:40|1123.15|1117.75|1123.87|1118.47|1124.01|1118.61|1123.15|1117.75|35
1655715830000|2022-06-20 09:03:50|1123.86|1118.46|1123.93|1118.53|1124.21|1118.81|1123.62|1118.22|37
1655715840000|2022-06-20 09:04:00|1123.81|1118.41|1123.98|1118.58|1124.02|1118.62|1123.3|1117.9|37
1655715850000|2022-06-20 09:04:10|1123.85|1118.45|1123.79|1118.39|1123.94|1118.54|1123.29|1117.89|36
1655715860000|2022-06-20 09:04:20|1123.82|1118.42|1124.04|1118.64|1124.24|1118.84|1123.8|1118.4|33
1655715870000|2022-06-20 09:04:30|1123.94|1118.54|1124.61|1119.21|1124.61|1119.21|1123.94|1118.54|36
1655715880000|2022-06-20 09:04:40|1124.6|1119.2|1125.9|1120.5|1126.13|1120.73|1124.6|1119.2|36
1655715890000|2022-06-20 09:04:50|1125.95|1120.55|1126.29|1120.89|1126.29|1120.89|1125.74|1120.34|35
1655715900000|2022-06-20 09:05:00|1126.32|1120.92|1126.07|1120.67|1126.89|1121.49|1125.16|1119.76|39
1655715910000|2022-06-20 09:05:10|1126.14|1120.74|1126.06|1120.66|1126.22|1120.82|1125.41|1120.01|36
1655715920000|2022-06-20 09:05:20|1125.98|1120.58|1127.19|1121.79|1127.19|1121.79|1125.58|1120.18|37
1655715930000|2022-06-20 09:05:30|1127.18|1121.78|1129.44|1124.04|1129.44|1124.04|1127.18|1121.78|35
1655715940000|2022-06-20 09:05:40|1129.4|1124|1130|1124.6|1130.09|1124.69|1129.4|1124|38
1655715950000|2022-06-20 09:05:50|1129.75|1124.35|1129.95|1124.55|1130.13|1124.73|1129.39|1123.99|39
1655715960000|2022-06-20 09:06:00|1130.06|1124.66|1131.66|1126.26|1132.43|1127.03|1129.95|1124.55|36
1655715970000|2022-06-20 09:06:10|1131.37|1125.97|1128.43|1123.03|1131.43|1126.03|1128.36|1122.96|40
1655715980000|2022-06-20 09:06:20|1128.09|1122.69|1127.36|1121.96|1128.25|1122.85|1127.18|1121.78|37
1655715990000|2022-06-20 09:06:30|1127.22|1121.82|1125.75|1120.35|1127.26|1121.86|1125.61|1120.21|39
1655716000000|2022-06-20 09:06:40|1125.76|1120.36|1126.48|1121.08|1126.9|1121.5|1125.69|1120.29|36
1655716010000|2022-06-20 09:06:50|1126.44|1121.04|1126.23|1120.83|1126.69|1121.29|1126.1|1120.7|34
1655716020000|2022-06-20 09:07:00|1126.25|1120.85|1124.92|1119.52|1126.29|1120.89|1124.86|1119.46|34
1655716030000|2022-06-20 09:07:10|1125.13|1119.73|1125.4|1120|1126.69|1121.29|1124.9|1119.5|33
1655716040000|2022-06-20 09:07:20|1125.41|1120.01|1126.42|1121.02|1126.42|1121.02|1125.13|1119.73|38
1655716050000|2022-06-20 09:07:30|1126.41|1121.01|1126.48|1121.08|1127.02|1121.62|1126.24|1120.84|34
1655716060000|2022-06-20 09:07:40|1126.41|1121.01|1124.96|1119.56|1126.49|1121.09|1124.96|1119.56|37
1655716070000|2022-06-20 09:07:50|1124.85|1119.45|1124.6|1119.2|1124.98|1119.58|1124.44|1119.04|36
1655716080000|2022-06-20 09:08:00|1124.47|1119.07|1125.45|1120.05|1125.45|1120.05|1124.31|1118.91|36
1655716090000|2022-06-20 09:08:10|1125.32|1119.92|1124.54|1119.14|1125.32|1119.92|1124.53|1119.13|36
1655716100000|2022-06-20 09:08:20|1124.53|1119.13|1124.86|1119.46|1125.03|1119.63|1124.39|1118.99|38
1655716110000|2022-06-20 09:08:30|1124.85|1119.45|1124.77|1119.37|1124.97|1119.57|1124.65|1119.25|34
1655716120000|2022-06-20 09:08:40|1124.8|1119.4|1125.25|1119.85|1125.36|1119.96|1124.75|1119.35|36
1655716130000|2022-06-20 09:08:50|1125.28|1119.88|1124.68|1119.28|1125.28|1119.88|1124.6|1119.2|36
1655716140000|2022-06-20 09:09:00|1124.76|1119.36|1125.69|1120.29|1125.69|1120.29|1124.7|1119.3|35
1655716150000|2022-06-20 09:09:10|1125.97|1120.57|1125.54|1120.14|1125.97|1120.57|1125.2|1119.8|34
1655716160000|2022-06-20 09:09:20|1125.55|1120.15|1126.92|1121.52|1127.04|1121.64|1125.55|1120.15|30
1655716170000|2022-06-20 09:09:30|1126.98|1121.58|1127.22|1121.82|1127.67|1122.27|1126.98|1121.58|40
1655716180000|2022-06-20 09:09:40|1127.48|1122.08|1127.81|1122.41|1127.86|1122.46|1127.02|1121.62|34
1655716190000|2022-06-20 09:09:50|1127.86|1122.46|1129.33|1123.93|1130.21|1124.81|1127.86|1122.46|38
1655716200000|2022-06-20 09:10:00|1129.16|1123.76|1130.58|1125.18|1130.83|1125.43|1129.1|1123.7|36
1655716210000|2022-06-20 09:10:10|1130.52|1125.12|1130.36|1124.96|1130.61|1125.21|1129.56|1124.16|39
1655716220000|2022-06-20 09:10:20|1130.39|1124.99|1131.24|1125.84|1131.84|1126.44|1130.39|1124.99|39
1655716230000|2022-06-20 09:10:30|1131.38|1125.98|1132.05|1126.65|1133.42|1128.02|1131.38|1125.98|39
1655716240000|2022-06-20 09:10:40|1131.97|1126.57|1132.29|1126.89|1132.67|1127.27|1131.55|1126.15|36
1655716250000|2022-06-20 09:10:50|1132.25|1126.85|1132.39|1126.99|1132.87|1127.47|1132.07|1126.67|39
1655716260000|2022-06-20 09:11:00|1132.46|1127.06|1132.73|1127.33|1133|1127.6|1132.14|1126.74|37
1655716270000|2022-06-20 09:11:10|1132.65|1127.25|1133.12|1127.72|1133.3|1127.9|1132.64|1127.24|34
1655716280000|2022-06-20 09:11:20|1133.15|1127.75|1133.33|1127.93|1133.76|1128.36|1133.08|1127.68|36
1655716290000|2022-06-20 09:11:30|1133.54|1128.14|1132.17|1126.77|1133.71|1128.31|1132.17|1126.77|37
1655716300000|2022-06-20 09:11:40|1132.26|1126.86|1132.28|1126.88|1133.07|1127.67|1132.18|1126.78|37
1655716310000|2022-06-20 09:11:50|1132.09|1126.69|1131.73|1126.33|1132.28|1126.88|1131.6|1126.2|35
1655716320000|2022-06-20 09:12:00|1131.94|1126.54|1133.75|1128.35|1134.25|1128.85|1131.66|1126.26|40
1655716330000|2022-06-20 09:12:10|1133.68|1128.28|1133.6|1128.2|1133.92|1128.52|1133.4|1128|33
1655716340000|2022-06-20 09:12:20|1133.52|1128.12|1132.22|1126.82|1133.53|1128.13|1132.19|1126.79|37
1655716350000|2022-06-20 09:12:30|1132.28|1126.88|1132.83|1127.43|1133.11|1127.71|1132.26|1126.86|39
1655716360000|2022-06-20 09:12:40|1133.34|1127.94|1133.83|1128.43|1134.05|1128.65|1133.34|1127.94|39
1655716370000|2022-06-20 09:12:50|1133.58|1128.18|1134.93|1129.53|1138.65|1133.25|1133.58|1128.18|40
1655716380000|2022-06-20 09:13:00|1135.14|1129.74|1135.91|1130.51|1136.99|1131.59|1135.14|1129.74|39
1655716390000|2022-06-20 09:13:10|1136.07|1130.67|1132.71|1127.31|1136.07|1130.67|1132.17|1126.77|38
1655716400000|2022-06-20 09:13:20|1132.74|1127.34|1133.04|1127.64|1134.19|1128.79|1132.72|1127.32|38
1655716410000|2022-06-20 09:13:30|1133.17|1127.77|1135.5|1130.1|1136.13|1130.73|1133.08|1127.68|38
1655716420000|2022-06-20 09:13:40|1135.43|1130.03|1134.89|1129.49|1135.47|1130.07|1134.67|1129.27|39
1655716430000|2022-06-20 09:13:50|1134.64|1129.24|1133.87|1128.47|1136.47|1131.07|1133.81|1128.41|38
1655716440000|2022-06-20 09:14:00|1133.86|1128.46|1133.83|1128.43|1134.19|1128.79|1132.81|1127.41|39
1655716450000|2022-06-20 09:14:10|1133.96|1128.56|1133.01|1127.61|1134.83|1129.43|1132.84|1127.44|38
1655716460000|2022-06-20 09:14:20|1132.83|1127.43|1133.24|1127.84|1133.41|1128.01|1132.56|1127.16|39
1655716470000|2022-06-20 09:14:30|1133.25|1127.85|1133.26|1127.86|1133.41|1128.01|1133.2|1127.8|35
1655716480000|2022-06-20 09:14:40|1133.25|1127.85|1132.63|1127.23|1133.25|1127.85|1132.42|1127.02|37
1655716490000|2022-06-20 09:14:50|1132.32|1126.92|1133.41|1128.01|1133.48|1128.08|1132.32|1126.92|39
1655716500000|2022-06-20 09:15:00|1133.4|1128|1133.9|1128.5|1134.81|1129.41|1133.16|1127.76|39
1655716510000|2022-06-20 09:15:10|1133.65|1128.25|1134.07|1128.67|1134.07|1128.67|1132.58|1127.18|38
1655716520000|2022-06-20 09:15:20|1134.27|1128.87|1132.29|1126.89|1134.27|1128.87|1132.02|1126.62|39
1655716530000|2022-06-20 09:15:30|1132.4|1127|1130.59|1125.19|1132.4|1127|1130.59|1125.19|37
1655716540000|2022-06-20 09:15:40|1130.3|1124.9|1129.32|1123.92|1130.59|1125.19|1129.32|1123.92|34
1655716550000|2022-06-20 09:15:50|1129.28|1123.88|1129.21|1123.81|1129.66|1124.26|1128.84|1123.44|37
1655716560000|2022-06-20 09:16:00|1129.34|1123.94|1130.13|1124.73|1130.73|1125.33|1129.34|1123.94|40
1655716570000|2022-06-20 09:16:10|1130.05|1124.65|1130.11|1124.71|1130.96|1125.56|1129.59|1124.19|39
1655716580000|2022-06-20 09:16:20|1130.08|1124.68|1128.98|1123.58|1130.09|1124.69|1128.93|1123.53|38
1655716590000|2022-06-20 09:16:30|1129.04|1123.64|1127.76|1122.36|1129.04|1123.64|1127.66|1122.26|36
1655716600000|2022-06-20 09:16:40|1127.46|1122.06|1127.74|1122.34|1127.93|1122.53|1127.23|1121.83|36
1655716610000|2022-06-20 09:16:50|1127.76|1122.36|1128.57|1123.17|1128.73|1123.33|1127.42|1122.02|38
1655716620000|2022-06-20 09:17:00|1128.28|1122.88|1128.09|1122.69|1128.62|1123.22|1127.88|1122.48|37
1655716630000|2022-06-20 09:17:10|1128.16|1122.76|1127.9|1122.5|1128.62|1123.22|1127.9|1122.5|38
1655716640000|2022-06-20 09:17:20|1127.93|1122.53|1129.8|1124.4|1129.8|1124.4|1127.93|1122.53|39
1655716650000|2022-06-20 09:17:30|1129.94|1124.54|1128.89|1123.49|1130.23|1124.83|1128.83|1123.43|38
1655716660000|2022-06-20 09:17:40|1128.82|1123.42|1128|1122.6|1128.89|1123.49|1127.71|1122.31|37
1655716670000|2022-06-20 09:17:50|1128.5|1123.1|1128.37|1122.97|1129.53|1124.13|1128.22|1122.82|40
1655716680000|2022-06-20 09:18:00|1128.42|1123.02|1128.98|1123.58|1129.3|1123.9|1128.34|1122.94|36
1655716690000|2022-06-20 09:18:10|1129|1123.6|1126.98|1121.58|1129|1123.6|1126.77|1121.37|34
1655716700000|2022-06-20 09:18:20|1127.07|1121.67|1126.71|1121.31|1127.1|1121.7|1126.47|1121.07|35
1655716710000|2022-06-20 09:18:30|1127.32|1121.92|1127.71|1122.31|1128.17|1122.77|1126.87|1121.47|34
1655716720000|2022-06-20 09:18:40|1127.72|1122.32|1127.5|1122.1|1127.91|1122.51|1127.41|1122.01|39
1655716730000|2022-06-20 09:18:50|1127.67|1122.27|1127.51|1122.11|1128.39|1122.99|1127.47|1122.07|39
1655716740000|2022-06-20 09:19:00|1127.35|1121.95|1127.37|1121.97|1127.85|1122.45|1127.32|1121.92|33
1655716750000|2022-06-20 09:19:10|1127.33|1121.93|1127.04|1121.64|1127.42|1122.02|1126.78|1121.38|36
1655716760000|2022-06-20 09:19:20|1127.18|1121.78|1127.22|1121.82|1127.39|1121.99|1126.47|1121.07|39
1655716770000|2022-06-20 09:19:30|1127.21|1121.81|1126.97|1121.57|1127.43|1122.03|1126.87|1121.47|39
1655716780000|2022-06-20 09:19:40|1127.09|1121.69|1127.28|1121.88|1127.53|1122.13|1126.87|1121.47|36
1655716790000|2022-06-20 09:19:50|1127.15|1121.75|1127.26|1121.86|1127.52|1122.12|1127.1|1121.7|33
1655716800000|2022-06-20 09:20:00|1127.24|1121.84|1127.08|1121.68|1127.26|1121.86|1126.92|1121.52|31
1655716810000|2022-06-20 09:20:10|1127.12|1121.72|1127.05|1121.65|1127.35|1121.95|1126.82|1121.42|37
1655716820000|2022-06-20 09:20:20|1127.22|1121.82|1127.05|1121.65|1127.29|1121.89|1126.87|1121.47|33
1655716830000|2022-06-20 09:20:30|1127.12|1121.72|1126.63|1121.23|1127.27|1121.87|1126.49|1121.09|33
1655716840000|2022-06-20 09:20:40|1126.6|1121.2|1126.64|1121.24|1127.26|1121.86|1126.54|1121.14|36
1655716850000|2022-06-20 09:20:50|1126.66|1121.26|1127.07|1121.67|1127.14|1121.74|1126.39|1120.99|30
1655716860000|2022-06-20 09:21:00|1127.09|1121.69|1127.23|1121.83|1127.35|1121.95|1126.91|1121.51|39
1655716870000|2022-06-20 09:21:10|1127.17|1121.77|1128.15|1122.75|1128.37|1122.97|1127.17|1121.77|36
1655716880000|2022-06-20 09:21:20|1128.1|1122.7|1127.68|1122.28|1128.28|1122.88|1127.28|1121.88|34
1655716890000|2022-06-20 09:21:30|1127.83|1122.43|1126.61|1121.21|1127.96|1122.56|1126.61|1121.21|32
1655716900000|2022-06-20 09:21:40|1126.55|1121.15|1126.93|1121.53|1127.36|1121.96|1126.55|1121.15|33
1655716910000|2022-06-20 09:21:50|1126.88|1121.48|1127.69|1122.29|1127.87|1122.47|1126.68|1121.28|38
1655716920000|2022-06-20 09:22:00|1127.72|1122.32|1128.22|1122.82|1128.46|1123.06|1127.72|1122.32|38
1655716930000|2022-06-20 09:22:10|1128.05|1122.65|1127.79|1122.39|1128.5|1123.1|1127.33|1121.93|38
1655716940000|2022-06-20 09:22:20|1127.52|1122.12|1128.32|1122.92|1128.34|1122.94|1127.35|1121.95|38
1655716950000|2022-06-20 09:22:30|1128.25|1122.85|1127.62|1122.22|1128.25|1122.85|1127.52|1122.12|37
1655716960000|2022-06-20 09:22:40|1127.7|1122.3|1127.12|1121.72|1127.8|1122.4|1127.11|1121.71|37
1655716970000|2022-06-20 09:22:50|1127.11|1121.71|1127.92|1122.52|1127.97|1122.57|1127.08|1121.68|34
1655716980000|2022-06-20 09:23:00|1127.89|1122.49|1127.65|1122.25|1128.18|1122.78|1127.32|1121.92|38
1655716990000|2022-06-20 09:23:10|1127.8|1122.4|1127.57|1122.17|1127.8|1122.4|1126.16|1120.76|35
1655717000000|2022-06-20 09:23:20|1127.55|1122.15|1127.33|1121.93|1127.61|1122.21|1126.97|1121.57|37
1655717010000|2022-06-20 09:23:30|1127.46|1122.06|1125.53|1120.13|1127.6|1122.2|1125.49|1120.09|38
1655717020000|2022-06-20 09:23:40|1125.5|1120.1|1126.4|1121|1126.72|1121.32|1125.18|1119.78|38
1655717030000|2022-06-20 09:23:50|1126.35|1120.95|1126.38|1120.98|1126.89|1121.49|1126.1|1120.7|39
1655717040000|2022-06-20 09:24:00|1126.37|1120.97|1126.96|1121.56|1127.47|1122.07|1126.37|1120.97|35
1655717050000|2022-06-20 09:24:10|1126.89|1121.49|1127.07|1121.67|1127.14|1121.74|1126.74|1121.34|38
1655717060000|2022-06-20 09:24:20|1127.09|1121.69|1127.55|1122.15|1127.63|1122.23|1127|1121.6|37
1655717070000|2022-06-20 09:24:30|1127.58|1122.18|1127.03|1121.63|1127.58|1122.18|1126.97|1121.57|37
1655717080000|2022-06-20 09:24:40|1126.86|1121.46|1126.32|1120.92|1127.06|1121.66|1126.32|1120.92|37
1655717090000|2022-06-20 09:24:50|1126.29|1120.89|1126.9|1121.5|1126.9|1121.5|1126.01|1120.61|36
1655717100000|2022-06-20 09:25:00|1126.94|1121.54|1126.92|1121.52|1126.94|1121.54|1126.35|1120.95|36
1655717110000|2022-06-20 09:25:10|1126.88|1121.48|1126.34|1120.94|1127.04|1121.64|1126.29|1120.89|37
1655717120000|2022-06-20 09:25:20|1126.35|1120.95|1126.57|1121.17|1126.62|1121.22|1126.14|1120.74|33
1655717130000|2022-06-20 09:25:30|1126.56|1121.16|1126.29|1120.89|1126.63|1121.23|1125.93|1120.53|35
1655717140000|2022-06-20 09:25:40|1126.37|1120.97|1125.8|1120.4|1126.38|1120.98|1125.63|1120.23|38
1655717150000|2022-06-20 09:25:50|1125.75|1120.35|1125.7|1120.3|1125.78|1120.38|1124.96|1119.56|36
1655717160000|2022-06-20 09:26:00|1125.51|1120.11|1126.79|1121.39|1126.82|1121.42|1125.29|1119.89|38
1655717170000|2022-06-20 09:26:10|1126.86|1121.46|1126.73|1121.33|1126.9|1121.5|1126.17|1120.77|39
1655717180000|2022-06-20 09:26:20|1126.72|1121.32|1126.58|1121.18|1127|1121.6|1126.34|1120.94|39
1655717190000|2022-06-20 09:26:30|1126.57|1121.17|1127.01|1121.61|1127.01|1121.61|1126.26|1120.86|35
1655717200000|2022-06-20 09:26:40|1127.11|1121.71|1127.85|1122.45|1127.85|1122.45|1126.87|1121.47|37
1655717210000|2022-06-20 09:26:50|1127.88|1122.48|1128|1122.6|1128.03|1122.63|1127.71|1122.31|34
1655717220000|2022-06-20 09:27:00|1127.96|1122.56|1127.87|1122.47|1128.25|1122.85|1127.73|1122.33|35
1655717230000|2022-06-20 09:27:10|1127.88|1122.48|1128.26|1122.86|1128.49|1123.09|1127.74|1122.34|37
1655717240000|2022-06-20 09:27:20|1128.24|1122.84|1128.37|1122.97|1128.69|1123.29|1128.07|1122.67|36
1655717250000|2022-06-20 09:27:30|1128.15|1122.75|1129.91|1124.51|1130.04|1124.64|1128.15|1122.75|38
1655717260000|2022-06-20 09:27:40|1129.75|1124.35|1130.26|1124.86|1130.31|1124.91|1129.45|1124.05|36
1655717270000|2022-06-20 09:27:50|1130.41|1125.01|1130.67|1125.27|1131.1|1125.7|1130.03|1124.63|39
1655717280000|2022-06-20 09:28:00|1130.46|1125.06|1131.97|1126.57|1132.07|1126.67|1130.46|1125.06|39
1655717290000|2022-06-20 09:28:10|1131.9|1126.5|1129.14|1123.74|1132.02|1126.62|1129.14|1123.74|39
1655717300000|2022-06-20 09:28:20|1129.32|1123.92|1127.69|1122.29|1129.8|1124.4|1127.69|1122.29|35
1655717310000|2022-06-20 09:28:30|1127.61|1122.21|1128.13|1122.73|1128.13|1122.73|1127.14|1121.74|36
1655717320000|2022-06-20 09:28:40|1128.01|1122.61|1128.5|1123.1|1129.33|1123.93|1128.01|1122.61|36
1655717330000|2022-06-20 09:28:50|1128.38|1122.98|1127.48|1122.08|1128.38|1122.98|1127.46|1122.06|38
1655717340000|2022-06-20 09:29:00|1127.3|1121.9|1127.96|1122.56|1128.53|1123.13|1127.01|1121.61|37
1655717350000|2022-06-20 09:29:10|1127.95|1122.55|1129.32|1123.92|1129.32|1123.92|1127.88|1122.48|35
1655717360000|2022-06-20 09:29:20|1129.49|1124.09|1129.49|1124.09|1130|1124.6|1129.18|1123.78|37
1655717370000|2022-06-20 09:29:30|1129.48|1124.08|1128.22|1122.82|1129.51|1124.11|1128.16|1122.76|37
1655717380000|2022-06-20 09:29:40|1128.1|1122.7|1129.06|1123.66|1129.06|1123.66|1127.91|1122.51|36
1655717390000|2022-06-20 09:29:50|1128.98|1123.58|1128.92|1123.52|1129.4|1124|1128.48|1123.08|37
1655717400000|2022-06-20 09:30:00|1128.89|1123.49|1129.25|1123.85|1129.25|1123.85|1128.67|1123.27|37
1655717410000|2022-06-20 09:30:10|1129.34|1123.94|1130.46|1125.06|1130.78|1125.38|1129.34|1123.94|35
1655717420000|2022-06-20 09:30:20|1130.36|1124.96|1129.84|1124.44|1130.36|1124.96|1129.45|1124.05|38
1655717430000|2022-06-20 09:30:30|1129.86|1124.46|1133.65|1128.25|1133.79|1128.39|1129.73|1124.33|37
1655717440000|2022-06-20 09:30:40|1133.95|1128.55|1134.35|1128.95|1134.52|1129.12|1133.4|1128|39
1655717450000|2022-06-20 09:30:50|1134.31|1128.91|1136.95|1131.55|1136.95|1131.55|1133.78|1128.38|38
1655717460000|2022-06-20 09:31:00|1136.96|1131.56|1138.19|1132.79|1138.5|1133.1|1136.65|1131.25|39
1655717470000|2022-06-20 09:31:10|1137.81|1132.41|1134.25|1128.85|1137.84|1132.44|1134.23|1128.83|39
1655717480000|2022-06-20 09:31:20|1134.15|1128.75|1134.17|1128.77|1134.89|1129.49|1133.43|1128.03|39
1655717490000|2022-06-20 09:31:30|1134.08|1128.68|1135.96|1130.56|1136.02|1130.62|1133.98|1128.58|40
1655717500000|2022-06-20 09:31:40|1135.82|1130.42|1135.02|1129.62|1136.45|1131.05|1134.83|1129.43|38
1655717510000|2022-06-20 09:31:50|1135.28|1129.88|1135.93|1130.53|1136.54|1131.14|1135.09|1129.69|37
1655717520000|2022-06-20 09:32:00|1135.96|1130.56|1136.45|1131.05|1136.52|1131.12|1135.72|1130.32|38
1655717530000|2022-06-20 09:32:10|1136.22|1130.82|1135.72|1130.32|1136.53|1131.13|1135.6|1130.2|39
1655717540000|2022-06-20 09:32:20|1135.65|1130.25|1134.52|1129.12|1135.65|1130.25|1134.52|1129.12|37
1655717550000|2022-06-20 09:32:30|1134.32|1128.92|1134.34|1128.94|1134.58|1129.18|1133.8|1128.4|39
1655717560000|2022-06-20 09:32:40|1134.43|1129.03|1134.37|1128.97|1135.25|1129.85|1134.34|1128.94|39
1655717570000|2022-06-20 09:32:50|1134.47|1129.07|1133.95|1128.55|1134.5|1129.1|1133.86|1128.46|40
1655717580000|2022-06-20 09:33:00|1133.89|1128.49|1133.62|1128.22|1133.9|1128.5|1133.08|1127.68|37
1655717590000|2022-06-20 09:33:10|1133.67|1128.27|1133.26|1127.86|1134.17|1128.77|1132.97|1127.57|40
1655717600000|2022-06-20 09:33:20|1133.07|1127.67|1133.05|1127.65|1133.4|1128|1133|1127.6|37
1655717610000|2022-06-20 09:33:30|1133.26|1127.86|1132.08|1126.68|1133.27|1127.87|1132.08|1126.68|37
1655717620000|2022-06-20 09:33:40|1132.06|1126.66|1131.53|1126.13|1132.2|1126.8|1130.83|1125.43|34
1655717630000|2022-06-20 09:33:50|1131.48|1126.08|1132.56|1127.16|1132.6|1127.2|1131.43|1126.03|35
1655717640000|2022-06-20 09:34:00|1132.59|1127.19|1130.95|1125.55|1132.59|1127.19|1130.95|1125.55|39
1655717650000|2022-06-20 09:34:10|1131.11|1125.71|1131.21|1125.81|1131.4|1126|1130.92|1125.52|38
1655717660000|2022-06-20 09:34:20|1131.15|1125.75|1130.66|1125.26|1131.47|1126.07|1130.52|1125.12|39
1655717670000|2022-06-20 09:34:30|1130.7|1125.3|1130.56|1125.16|1131.25|1125.85|1130.3|1124.9|38
1655717680000|2022-06-20 09:34:40|1130.58|1125.18|1129.76|1124.36|1130.74|1125.34|1129.76|1124.36|37
1655717690000|2022-06-20 09:34:50|1129.49|1124.09|1127.87|1122.47|1129.49|1124.09|1127.87|1122.47|39
1655717700000|2022-06-20 09:35:00|1127.85|1122.45|1126.12|1120.72|1128.77|1123.37|1126.12|1120.72|40
1655717710000|2022-06-20 09:35:10|1125.86|1120.46|1126.49|1121.09|1127.02|1121.62|1125.81|1120.41|39
1655717720000|2022-06-20 09:35:20|1126.4|1121|1125.26|1119.86|1126.45|1121.05|1125.26|1119.86|40
1655717730000|2022-06-20 09:35:30|1125.12|1119.72|1124.93|1119.53|1125.12|1119.72|1124.37|1118.97|38
1655717740000|2022-06-20 09:35:40|1124.99|1119.59|1126.11|1120.71|1126.11|1120.71|1123.79|1118.39|39
1655717750000|2022-06-20 09:35:50|1126.41|1121.01|1124.98|1119.58|1126.58|1121.18|1124.86|1119.46|38
1655717760000|2022-06-20 09:36:00|1124.8|1119.4|1126.13|1120.73|1126.29|1120.89|1124.48|1119.08|37
1655717770000|2022-06-20 09:36:10|1126.11|1120.71|1126.14|1120.74|1126.52|1121.12|1125.95|1120.55|40
1655717780000|2022-06-20 09:36:20|1126.15|1120.75|1124.57|1119.17|1126.28|1120.88|1124.49|1119.09|39
1655717790000|2022-06-20 09:36:30|1124.53|1119.13|1123.38|1117.98|1125.22|1119.82|1123.15|1117.75|37
1655717800000|2022-06-20 09:36:40|1123.56|1118.16|1122.63|1117.23|1124.13|1118.73|1122.45|1117.05|40
1655717810000|2022-06-20 09:36:50|1122.53|1117.13|1121.24|1115.84|1122.53|1117.13|1119.81|1114.41|40
1655717820000|2022-06-20 09:37:00|1121.28|1115.88|1122.44|1117.04|1123.74|1118.34|1120.96|1115.56|38
1655717830000|2022-06-20 09:37:10|1122.47|1117.07|1121.54|1116.14|1122.71|1117.31|1121.52|1116.12|39
1655717840000|2022-06-20 09:37:20|1121.53|1116.13|1120.7|1115.3|1121.67|1116.27|1120.5|1115.1|38
1655717850000|2022-06-20 09:37:30|1120.57|1115.17|1121.29|1115.89|1121.46|1116.06|1120.57|1115.17|35
1655717860000|2022-06-20 09:37:40|1121.28|1115.88|1120.6|1115.2|1121.28|1115.88|1120.6|1115.2|37
1655717870000|2022-06-20 09:37:50|1120.84|1115.44|1121.22|1115.82|1121.32|1115.92|1120.53|1115.13|38
1655717880000|2022-06-20 09:38:00|1121.16|1115.76|1122.35|1116.95|1122.35|1116.95|1120.93|1115.53|35
1655717890000|2022-06-20 09:38:10|1122.39|1116.99|1122.19|1116.79|1122.94|1117.54|1121.9|1116.5|38
1655717900000|2022-06-20 09:38:20|1122.11|1116.71|1122.44|1117.04|1122.58|1117.18|1121.88|1116.48|34
1655717910000|2022-06-20 09:38:30|1122.46|1117.06|1121.7|1116.3|1122.46|1117.06|1121.05|1115.65|38
1655717920000|2022-06-20 09:38:40|1121.62|1116.22|1121.42|1116.02|1121.67|1116.27|1121.07|1115.67|38
1655717930000|2022-06-20 09:38:50|1121.52|1116.12|1122.13|1116.73|1122.26|1116.86|1121.42|1116.02|37
1655717940000|2022-06-20 09:39:00|1121.95|1116.55|1122.55|1117.15|1122.55|1117.15|1121.52|1116.12|34
1655717950000|2022-06-20 09:39:10|1122.73|1117.33|1122.72|1117.32|1123.66|1118.26|1122.72|1117.32|38
1655717960000|2022-06-20 09:39:20|1122.73|1117.33|1124.26|1118.86|1124.26|1118.86|1122.73|1117.33|39
1655717970000|2022-06-20 09:39:30|1124.25|1118.85|1123.65|1118.25|1124.6|1119.2|1123.62|1118.22|37
1655717980000|2022-06-20 09:39:40|1123.59|1118.19|1123.63|1118.23|1123.84|1118.44|1123.54|1118.14|36
1655717990000|2022-06-20 09:39:50|1123.6|1118.2|1123.59|1118.19|1123.6|1118.2|1123.11|1117.71|39
1655718000000|2022-06-20 09:40:00|1123.7|1118.3|1123.17|1117.77|1123.94|1118.54|1122.73|1117.33|38
1655718010000|2022-06-20 09:40:10|1123.31|1117.91|1123.69|1118.29|1124.07|1118.67|1122.91|1117.51|36
1655718020000|2022-06-20 09:40:20|1123.98|1118.58|1124.01|1118.61|1124.18|1118.78|1123.47|1118.07|37
1655718030000|2022-06-20 09:40:30|1124|1118.6|1122.91|1117.51|1124.38|1118.98|1122.91|1117.51|37
1655718040000|2022-06-20 09:40:40|1122.86|1117.46|1122.5|1117.1|1122.94|1117.54|1122.33|1116.93|37
1655718050000|2022-06-20 09:40:50|1122.44|1117.04|1123.74|1118.34|1123.74|1118.34|1122.44|1117.04|38
1655718060000|2022-06-20 09:41:00|1123.64|1118.24|1122.59|1117.19|1123.74|1118.34|1122.52|1117.12|36
1655718070000|2022-06-20 09:41:10|1122.6|1117.2|1122.97|1117.57|1123.2|1117.8|1122.51|1117.11|36
1655718080000|2022-06-20 09:41:20|1123.1|1117.7|1123.03|1117.63|1123.14|1117.74|1122.6|1117.2|36
1655718090000|2022-06-20 09:41:30|1123.16|1117.76|1122.96|1117.56|1123.36|1117.96|1122.66|1117.26|38
1655718100000|2022-06-20 09:41:40|1122.79|1117.39|1122.97|1117.57|1123.26|1117.86|1122.56|1117.16|35
1655718110000|2022-06-20 09:41:50|1122.9|1117.5|1122.73|1117.33|1123.03|1117.63|1122.49|1117.09|38
1655718120000|2022-06-20 09:42:00|1122.58|1117.18|1122.92|1117.52|1123.15|1117.75|1122.46|1117.06|35
1655718130000|2022-06-20 09:42:10|1122.94|1117.54|1123.68|1118.28|1123.69|1118.29|1122.82|1117.42|37
1655718140000|2022-06-20 09:42:20|1123.69|1118.29|1124.44|1119.04|1124.44|1119.04|1123.69|1118.29|35
1655718150000|2022-06-20 09:42:30|1124.34|1118.94|1125.21|1119.81|1125.35|1119.95|1124.26|1118.86|38
1655718160000|2022-06-20 09:42:40|1124.93|1119.53|1124.46|1119.06|1125.17|1119.77|1124.34|1118.94|37
1655718170000|2022-06-20 09:42:50|1124.39|1118.99|1124.15|1118.75|1124.6|1119.2|1123.75|1118.35|39
1655718180000|2022-06-20 09:43:00|1124.22|1118.82|1124.74|1119.34|1125.04|1119.64|1124.16|1118.76|35
1655718190000|2022-06-20 09:43:10|1124.76|1119.36|1124.74|1119.34|1124.77|1119.37|1124.43|1119.03|30
1655718200000|2022-06-20 09:43:20|1124.69|1119.29|1123.94|1118.54|1124.79|1119.39|1123.94|1118.54|35
1655718210000|2022-06-20 09:43:30|1124.02|1118.62|1124.36|1118.96|1124.93|1119.53|1124.02|1118.62|33
1655718220000|2022-06-20 09:43:40|1124.52|1119.12|1124.38|1118.98|1124.74|1119.34|1124.26|1118.86|35
1655718230000|2022-06-20 09:43:50|1124.43|1119.03|1124.49|1119.09|1124.63|1119.23|1124.38|1118.98|31
1655718240000|2022-06-20 09:44:00|1124.54|1119.14|1124.61|1119.21|1124.61|1119.21|1123.94|1118.54|39
1655718250000|2022-06-20 09:44:10|1124.38|1118.98|1124.9|1119.5|1124.9|1119.5|1123.82|1118.42|36
1655718260000|2022-06-20 09:44:20|1125.14|1119.74|1125.48|1120.08|1125.79|1120.39|1125.14|1119.74|37
1655718270000|2022-06-20 09:44:30|1125.34|1119.94|1125.52|1120.12|1125.64|1120.24|1124.81|1119.41|38
1655718280000|2022-06-20 09:44:40|1125.53|1120.13|1125.5|1120.1|1125.64|1120.24|1125.11|1119.71|36
1655718290000|2022-06-20 09:44:50|1125.51|1120.11|1125.5|1120.1|1125.61|1120.21|1125.34|1119.94|35
1655718300000|2022-06-20 09:45:00|1125.43|1120.03|1124.86|1119.46|1125.47|1120.07|1124.38|1118.98|36
1655718310000|2022-06-20 09:45:10|1124.75|1119.35|1124.52|1119.12|1124.75|1119.35|1124.31|1118.91|37
1655718320000|2022-06-20 09:45:20|1124.51|1119.11|1125.49|1120.09|1125.67|1120.27|1124.31|1118.91|37
1655718330000|2022-06-20 09:45:30|1125.47|1120.07|1125.51|1120.11|1125.51|1120.11|1124.86|1119.46|34
1655718340000|2022-06-20 09:45:40|1125.42|1120.02|1126.19|1120.79|1126.57|1121.17|1125.42|1120.02|37
1655718350000|2022-06-20 09:45:50|1126.11|1120.71|1124.64|1119.24|1126.11|1120.71|1124.53|1119.13|36
1655718360000|2022-06-20 09:46:00|1124.53|1119.13|1123.75|1118.35|1124.57|1119.17|1123.24|1117.84|36
1655718370000|2022-06-20 09:46:10|1123.71|1118.31|1123.7|1118.3|1124.27|1118.87|1123.51|1118.11|38
1655718380000|2022-06-20 09:46:20|1123.79|1118.39|1123.95|1118.55|1123.95|1118.55|1123.52|1118.12|34
1655718390000|2022-06-20 09:46:30|1123.92|1118.52|1122.58|1117.18|1123.92|1118.52|1122.54|1117.14|34
1655718400000|2022-06-20 09:46:40|1122.45|1117.05|1122.52|1117.12|1122.76|1117.36|1122.27|1116.87|38
1655718410000|2022-06-20 09:46:50|1122.5|1117.1|1122.49|1117.09|1122.73|1117.33|1122.41|1117.01|34
1655718420000|2022-06-20 09:47:00|1122.51|1117.11|1122.18|1116.78|1123|1117.6|1122.06|1116.66|35
1655718430000|2022-06-20 09:47:10|1122.22|1116.82|1122.09|1116.69|1122.24|1116.84|1122.02|1116.62|34
1655718440000|2022-06-20 09:47:20|1122.07|1116.67|1122.64|1117.24|1122.64|1117.24|1121.97|1116.57|34
1655718450000|2022-06-20 09:47:30|1122.66|1117.26|1123.8|1118.4|1123.91|1118.51|1122.66|1117.26|37
1655718460000|2022-06-20 09:47:40|1123.98|1118.58|1123.14|1117.74|1124.1|1118.7|1122.96|1117.56|39
1655718470000|2022-06-20 09:47:50|1123.16|1117.76|1124.11|1118.71|1124.62|1119.22|1123.16|1117.76|36
1655718480000|2022-06-20 09:48:00|1124.06|1118.66|1123.65|1118.25|1124.46|1119.06|1123.51|1118.11|35
1655718490000|2022-06-20 09:48:10|1123.64|1118.24|1125.18|1119.78|1125.18|1119.78|1123.61|1118.21|31
1655718500000|2022-06-20 09:48:20|1125.15|1119.75|1126.03|1120.63|1126.07|1120.67|1125.15|1119.75|38
1655718510000|2022-06-20 09:48:30|1125.73|1120.33|1125.7|1120.3|1125.85|1120.45|1125.28|1119.88|38
1655718520000|2022-06-20 09:48:40|1125.93|1120.53|1126.01|1120.61|1126.18|1120.78|1125.66|1120.26|35
1655718530000|2022-06-20 09:48:50|1126.08|1120.68|1126.02|1120.62|1126.48|1121.08|1125.98|1120.58|33
1655718540000|2022-06-20 09:49:00|1126.48|1121.08|1126.78|1121.38|1126.78|1121.38|1126.02|1120.62|38
1655718550000|2022-06-20 09:49:10|1126.59|1121.19|1126.36|1120.96|1126.74|1121.34|1126.13|1120.73|36
1655718560000|2022-06-20 09:49:20|1126.48|1121.08|1126.44|1121.04|1126.73|1121.33|1126.23|1120.83|37
1655718570000|2022-06-20 09:49:30|1126.47|1121.07|1126.5|1121.1|1126.7|1121.3|1126.37|1120.97|28
1655718580000|2022-06-20 09:49:40|1126.71|1121.31|1127.83|1122.43|1128.02|1122.62|1126.71|1121.31|37
1655718590000|2022-06-20 09:49:50|1127.76|1122.36|1128.24|1122.84|1128.27|1122.87|1127.54|1122.14|37
1655718600000|2022-06-20 09:50:00|1128.03|1122.63|1126.95|1121.55|1128.24|1122.84|1126.78|1121.38|40
1655718610000|2022-06-20 09:50:10|1126.93|1121.53|1128.19|1122.79|1128.4|1123|1126.15|1120.75|37
1655718620000|2022-06-20 09:50:20|1128.12|1122.72|1127.31|1121.91|1128.54|1123.14|1127.29|1121.89|38
1655718630000|2022-06-20 09:50:30|1127.3|1121.9|1126.36|1120.96|1127.52|1122.12|1126.28|1120.88|38
1655718640000|2022-06-20 09:50:40|1126.44|1121.04|1126.24|1120.84|1126.69|1121.29|1126.09|1120.69|39
1655718650000|2022-06-20 09:50:50|1126.21|1120.81|1126.83|1121.43|1127.7|1122.3|1126.21|1120.81|37
1655718660000|2022-06-20 09:51:00|1126.7|1121.3|1126.32|1120.92|1126.96|1121.56|1126.27|1120.87|34
1655718670000|2022-06-20 09:51:10|1126.34|1120.94|1126.98|1121.58|1126.98|1121.58|1126.15|1120.75|37
1655718680000|2022-06-20 09:51:20|1126.89|1121.49|1127.43|1122.03|1127.75|1122.35|1126.57|1121.17|38
1655718690000|2022-06-20 09:51:30|1127.42|1122.02|1126.97|1121.57|1127.42|1122.02|1126.77|1121.37|36
1655718700000|2022-06-20 09:51:40|1127.04|1121.64|1126.72|1121.32|1127.18|1121.78|1126.49|1121.09|36
1655718710000|2022-06-20 09:51:50|1126.5|1121.1|1126.12|1120.72|1126.58|1121.18|1125.87|1120.47|37
1655718720000|2022-06-20 09:52:00|1125.99|1120.59|1125.35|1119.95|1125.99|1120.59|1125.21|1119.81|36
1655718730000|2022-06-20 09:52:10|1125.34|1119.94|1125.09|1119.69|1125.45|1120.05|1125|1119.6|40
1655718740000|2022-06-20 09:52:20|1124.95|1119.55|1125.22|1119.82|1125.4|1120|1124.52|1119.12|36
1655718750000|2022-06-20 09:52:30|1125.32|1119.92|1125.16|1119.76|1125.84|1120.44|1124.79|1119.39|39
1655718760000|2022-06-20 09:52:40|1124.85|1119.45|1124.78|1119.38|1124.85|1119.45|1124.22|1118.82|35
1655718770000|2022-06-20 09:52:50|1124.67|1119.27|1124.26|1118.86|1124.67|1119.27|1124.2|1118.8|37
1655718780000|2022-06-20 09:53:00|1124.31|1118.91|1124.55|1119.15|1124.79|1119.39|1124.3|1118.9|38
1655718790000|2022-06-20 09:53:10|1124.71|1119.31|1125.06|1119.66|1125.06|1119.66|1124.48|1119.08|38
1655718800000|2022-06-20 09:53:20|1125.07|1119.67|1124.67|1119.27|1125.07|1119.67|1124.5|1119.1|35
1655718810000|2022-06-20 09:53:30|1124.66|1119.26|1124.75|1119.35|1125.16|1119.76|1124.58|1119.18|36
1655718820000|2022-06-20 09:53:40|1124.73|1119.33|1124.69|1119.29|1124.78|1119.38|1124.4|1119|35
1655718830000|2022-06-20 09:53:50|1124.72|1119.32|1125.33|1119.93|1125.33|1119.93|1124.71|1119.31|32
1655718840000|2022-06-20 09:54:00|1125.39|1119.99|1125.95|1120.55|1126.01|1120.61|1125.07|1119.67|36
1655718850000|2022-06-20 09:54:10|1125.94|1120.54|1125.28|1119.88|1125.94|1120.54|1125.04|1119.64|37
1655718860000|2022-06-20 09:54:20|1125.3|1119.9|1126.38|1120.98|1126.38|1120.98|1125.3|1119.9|32
1655718870000|2022-06-20 09:54:30|1126.24|1120.84|1125.93|1120.53|1126.24|1120.84|1125.78|1120.38|38
1655718880000|2022-06-20 09:54:40|1126.01|1120.61|1126.07|1120.67|1126.24|1120.84|1125.98|1120.58|33
1655718890000|2022-06-20 09:54:50|1126.09|1120.69|1125.72|1120.32|1126.1|1120.7|1125.7|1120.3|36
1655718900000|2022-06-20 09:55:00|1125.78|1120.38|1124.71|1119.31|1125.79|1120.39|1124.71|1119.31|37
1655718910000|2022-06-20 09:55:10|1124.64|1119.24|1124.61|1119.21|1124.78|1119.38|1124.51|1119.11|38
1655718920000|2022-06-20 09:55:20|1124.59|1119.19|1124.56|1119.16|1125.04|1119.64|1124.49|1119.09|37
1655718930000|2022-06-20 09:55:30|1124.54|1119.14|1124.37|1118.97|1124.81|1119.41|1124.23|1118.83|37
1655718940000|2022-06-20 09:55:40|1124.33|1118.93|1123.98|1118.58|1124.34|1118.94|1123.81|1118.41|37
1655718950000|2022-06-20 09:55:50|1124|1118.6|1124.25|1118.85|1124.44|1119.04|1123.89|1118.49|36
1655718960000|2022-06-20 09:56:00|1124.29|1118.89|1123.89|1118.49|1125.01|1119.61|1123.85|1118.45|38
1655718970000|2022-06-20 09:56:10|1123.75|1118.35|1123.15|1117.75|1123.96|1118.56|1123.05|1117.65|35
1655718980000|2022-06-20 09:56:20|1123.14|1117.74|1122.62|1117.22|1123.57|1118.17|1122.23|1116.83|38
1655718990000|2022-06-20 09:56:30|1122.56|1117.16|1122.66|1117.26|1123.43|1118.03|1122.46|1117.06|37
1655719000000|2022-06-20 09:56:40|1122.86|1117.46|1123.16|1117.76|1123.16|1117.76|1122.44|1117.04|39
1655719010000|2022-06-20 09:56:50|1123.04|1117.64|1122.52|1117.12|1123.13|1117.73|1122.44|1117.04|36
1655719020000|2022-06-20 09:57:00|1122.77|1117.37|1123.14|1117.74|1123.14|1117.74|1122.38|1116.98|35
1655719030000|2022-06-20 09:57:10|1123.21|1117.81|1123.76|1118.36|1123.76|1118.36|1123.21|1117.81|37
1655719040000|2022-06-20 09:57:20|1123.71|1118.31|1124.12|1118.72|1124.61|1119.21|1123.67|1118.27|34
1655719050000|2022-06-20 09:57:30|1123.81|1118.41|1122.6|1117.2|1123.84|1118.44|1122.6|1117.2|34
1655719060000|2022-06-20 09:57:40|1122.63|1117.23|1122.6|1117.2|1122.76|1117.36|1122.4|1117|35
1655719070000|2022-06-20 09:57:50|1122.75|1117.35|1122.73|1117.33|1122.9|1117.5|1122.52|1117.12|38
1655719080000|2022-06-20 09:58:00|1122.74|1117.34|1123.76|1118.36|1123.81|1118.41|1122.6|1117.2|36
1655719090000|2022-06-20 09:58:10|1123.79|1118.39|1124.63|1119.23|1124.7|1119.3|1123.77|1118.37|37
1655719100000|2022-06-20 09:58:20|1124.47|1119.07|1123.3|1117.9|1124.82|1119.42|1123.12|1117.72|38
1655719110000|2022-06-20 09:58:30|1123.4|1118|1123.81|1118.41|1123.9|1118.5|1122.86|1117.46|32
1655719120000|2022-06-20 09:58:40|1123.63|1118.23|1123.42|1118.02|1123.63|1118.23|1123.06|1117.66|35
1655719130000|2022-06-20 09:58:50|1123.36|1117.96|1123.23|1117.83|1123.69|1118.29|1123.14|1117.74|35
1655719140000|2022-06-20 09:59:00|1123.36|1117.96|1123.49|1118.09|1123.63|1118.23|1123.11|1117.71|39
1655719150000|2022-06-20 09:59:10|1123.42|1118.02|1124.32|1118.92|1124.42|1119.02|1123.41|1118.01|35
1655719160000|2022-06-20 09:59:20|1124.34|1118.94|1124.97|1119.57|1125|1119.6|1124.34|1118.94|28
1655719170000|2022-06-20 09:59:30|1125.01|1119.61|1125.12|1119.72|1125.51|1120.11|1124.95|1119.55|37
1655719180000|2022-06-20 09:59:40|1124.94|1119.54|1125.22|1119.82|1125.45|1120.05|1124.89|1119.49|35
1655719190000|2022-06-20 09:59:50|1125.1|1119.7|1125.27|1119.87|1125.33|1119.93|1124.51|1119.11|36
1655719200000|2022-06-20 10:00:00|1125.36|1119.96|1125.67|1120.27|1125.77|1120.37|1124.93|1119.53|37
1655719210000|2022-06-20 10:00:10|1125.59|1120.19|1125.45|1120.05|1125.65|1120.25|1124.78|1119.38|39
1655719220000|2022-06-20 10:00:20|1125.47|1120.07|1125.7|1120.3|1126.04|1120.64|1125.47|1120.07|38
1655719230000|2022-06-20 10:00:30|1125.62|1120.22|1125.56|1120.16|1125.64|1120.24|1125.06|1119.66|33
1655719240000|2022-06-20 10:00:40|1125.64|1120.24|1125.81|1120.41|1126.25|1120.85|1125.58|1120.18|34
1655719250000|2022-06-20 10:00:50|1125.88|1120.48|1125.69|1120.29|1126.04|1120.64|1125.51|1120.11|37
1655719260000|2022-06-20 10:01:00|1125.68|1120.28|1124.99|1119.59|1126.07|1120.67|1124.64|1119.24|36
1655719270000|2022-06-20 10:01:10|1124.87|1119.47|1124.16|1118.76|1125.01|1119.61|1124.16|1118.76|37
1655719280000|2022-06-20 10:01:20|1124.27|1118.87|1123.59|1118.19|1124.32|1118.92|1123.53|1118.13|37
1655719290000|2022-06-20 10:01:30|1123.58|1118.18|1123.35|1117.95|1123.91|1118.51|1123.22|1117.82|37
1655719300000|2022-06-20 10:01:40|1123.53|1118.13|1123.79|1118.39|1123.88|1118.48|1123.24|1117.84|37
1655719310000|2022-06-20 10:01:50|1123.81|1118.41|1123.65|1118.25|1123.88|1118.48|1123.51|1118.11|38
1655719320000|2022-06-20 10:02:00|1123.83|1118.43|1123.73|1118.33|1124.19|1118.79|1123.73|1118.33|35
1655719330000|2022-06-20 10:02:10|1123.69|1118.29|1123.24|1117.84|1123.77|1118.37|1123.2|1117.8|33
1655719340000|2022-06-20 10:02:20|1123.29|1117.89|1123|1117.6|1123.34|1117.94|1122.78|1117.38|36
1655719350000|2022-06-20 10:02:30|1122.99|1117.59|1123.1|1117.7|1123.24|1117.84|1122.91|1117.51|34
1655719360000|2022-06-20 10:02:40|1123.15|1117.75|1123.51|1118.11|1124.07|1118.67|1123.04|1117.64|37
1655719370000|2022-06-20 10:02:50|1123.5|1118.1|1122.97|1117.57|1123.51|1118.11|1122.91|1117.51|32
1655719380000|2022-06-20 10:03:00|1123.02|1117.62|1122.74|1117.34|1123.26|1117.86|1122.74|1117.34|35
1655719390000|2022-06-20 10:03:10|1122.69|1117.29|1122.19|1116.79|1122.69|1117.29|1121.95|1116.55|37
1655719400000|2022-06-20 10:03:20|1122.22|1116.82|1122.21|1116.81|1122.46|1117.06|1121.72|1116.32|37
1655719410000|2022-06-20 10:03:30|1122.17|1116.77|1122.28|1116.88|1122.62|1117.22|1122.09|1116.69|34
1655719420000|2022-06-20 10:03:40|1122.25|1116.85|1122.05|1116.65|1122.36|1116.96|1121.91|1116.51|32
1655719430000|2022-06-20 10:03:50|1122.02|1116.62|1122.97|1117.57|1123.18|1117.78|1122.01|1116.61|35
1655719440000|2022-06-20 10:04:00|1122.89|1117.49|1123.2|1117.8|1123.6|1118.2|1122.82|1117.42|36
1655719450000|2022-06-20 10:04:10|1123.41|1118.01|1123.81|1118.41|1123.81|1118.41|1122.9|1117.5|38
1655719460000|2022-06-20 10:04:20|1123.76|1118.36|1123.98|1118.58|1124.19|1118.79|1123.55|1118.15|37
1655719470000|2022-06-20 10:04:30|1123.86|1118.46|1124.47|1119.07|1124.51|1119.11|1123.7|1118.3|34
1655719480000|2022-06-20 10:04:40|1124.46|1119.06|1124.9|1119.5|1124.9|1119.5|1124.33|1118.93|37
1655719490000|2022-06-20 10:04:50|1124.91|1119.51|1124.49|1119.09|1124.91|1119.51|1123.7|1118.3|37
1655719500000|2022-06-20 10:05:00|1124.33|1118.93|1125.13|1119.73|1125.29|1119.89|1124.17|1118.77|34
1655719510000|2022-06-20 10:05:10|1125.16|1119.76|1125.34|1119.94|1125.5|1120.1|1124.95|1119.55|35
1655719520000|2022-06-20 10:05:20|1125.36|1119.96|1124.78|1119.38|1125.76|1120.36|1124.77|1119.37|36
1655719530000|2022-06-20 10:05:30|1124.82|1119.42|1125.34|1119.94|1125.84|1120.44|1124.82|1119.42|35
1655719540000|2022-06-20 10:05:40|1125.31|1119.91|1126.14|1120.74|1126.14|1120.74|1125.31|1119.91|36
1655719550000|2022-06-20 10:05:50|1126.16|1120.76|1125.98|1120.58|1126.57|1121.17|1125.98|1120.58|37
1655719560000|2022-06-20 10:06:00|1125.97|1120.57|1126.55|1121.15|1126.91|1121.51|1125.87|1120.47|33
1655719570000|2022-06-20 10:06:10|1126.59|1121.19|1125.3|1119.9|1126.86|1121.46|1125.3|1119.9|39
1655719580000|2022-06-20 10:06:20|1125.29|1119.89|1125.22|1119.82|1125.75|1120.35|1125.16|1119.76|39
1655719590000|2022-06-20 10:06:30|1125.21|1119.81|1125.24|1119.84|1125.48|1120.08|1124.72|1119.32|36
1655719600000|2022-06-20 10:06:40|1125.32|1119.92|1125.75|1120.35|1125.77|1120.37|1125.08|1119.68|37
1655719610000|2022-06-20 10:06:50|1125.9|1120.5|1127.01|1121.61|1127.11|1121.71|1125.9|1120.5|37
1655719620000|2022-06-20 10:07:00|1127.02|1121.62|1126.31|1120.91|1127.14|1121.74|1125.8|1120.4|37
1655719630000|2022-06-20 10:07:10|1126.2|1120.8|1126.99|1121.59|1127.07|1121.67|1126.08|1120.68|36
1655719640000|2022-06-20 10:07:20|1127|1121.6|1126.26|1120.86|1127.68|1122.28|1126.03|1120.63|32
1655719650000|2022-06-20 10:07:30|1126.1|1120.7|1126.12|1120.72|1126.24|1120.84|1125.85|1120.45|32
1655719660000|2022-06-20 10:07:40|1126.11|1120.71|1125.55|1120.15|1126.4|1121|1125.2|1119.8|36
1655719670000|2022-06-20 10:07:50|1125.42|1120.02|1126.18|1120.78|1126.34|1120.94|1125.08|1119.68|35
1655719680000|2022-06-20 10:08:00|1126.19|1120.79|1125.85|1120.45|1126.49|1121.09|1125.71|1120.31|34
1655719690000|2022-06-20 10:08:10|1125.76|1120.36|1124.95|1119.55|1126.25|1120.85|1124.92|1119.52|35
1655719700000|2022-06-20 10:08:20|1124.92|1119.52|1125.22|1119.82|1125.27|1119.87|1124.45|1119.05|37
1655719710000|2022-06-20 10:08:30|1125.21|1119.81|1125.4|1120|1125.44|1120.04|1124.86|1119.46|33
1655719720000|2022-06-20 10:08:40|1125.34|1119.94|1125.96|1120.56|1125.97|1120.57|1125.09|1119.69|37
1655719730000|2022-06-20 10:08:50|1125.93|1120.53|1125.74|1120.34|1126.06|1120.66|1125.74|1120.34|28
1655719740000|2022-06-20 10:09:00|1125.72|1120.32|1126.79|1121.39|1126.79|1121.39|1125.56|1120.16|35
1655719750000|2022-06-20 10:09:10|1126.88|1121.48|1126.96|1121.56|1126.98|1121.58|1126.05|1120.65|35
1655719760000|2022-06-20 10:09:20|1127|1121.6|1127.57|1122.17|1127.63|1122.23|1126.8|1121.4|35
1655719770000|2022-06-20 10:09:30|1127.6|1122.2|1127.52|1122.12|1127.66|1122.26|1126.98|1121.58|34
1655719780000|2022-06-20 10:09:40|1127.43|1122.03|1126.74|1121.34|1127.47|1122.07|1126.35|1120.95|36
1655719790000|2022-06-20 10:09:50|1126.68|1121.28|1126.21|1120.81|1126.94|1121.54|1126.21|1120.81|34
1655719800000|2022-06-20 10:10:00|1126.17|1120.77|1127.31|1121.91|1127.35|1121.95|1125.89|1120.49|34
1655719810000|2022-06-20 10:10:10|1127.37|1121.97|1127.22|1121.82|1127.44|1122.04|1126.99|1121.59|37
1655719820000|2022-06-20 10:10:20|1127.24|1121.84|1126.81|1121.41|1127.56|1122.16|1126.81|1121.41|37
1655719830000|2022-06-20 10:10:30|1126.63|1121.23|1126.61|1121.21|1126.63|1121.23|1126.24|1120.84|32
1655719840000|2022-06-20 10:10:40|1126.65|1121.25|1127|1121.6|1127.02|1121.62|1126.54|1121.14|37
1655719850000|2022-06-20 10:10:50|1127.1|1121.7|1129.33|1123.93|1129.33|1123.93|1127.1|1121.7|37
1655719860000|2022-06-20 10:11:00|1129.82|1124.42|1130.63|1125.23|1132.25|1126.85|1129.3|1123.9|37
1655719870000|2022-06-20 10:11:10|1130.6|1125.2|1128.91|1123.51|1130.6|1125.2|1128.91|1123.51|39
1655719880000|2022-06-20 10:11:20|1128.85|1123.45|1127.76|1122.36|1128.85|1123.45|1127.35|1121.95|40
1655719890000|2022-06-20 10:11:30|1127.8|1122.4|1128.03|1122.63|1128.55|1123.15|1127.78|1122.38|36
1655719900000|2022-06-20 10:11:40|1128.05|1122.65|1128.4|1123|1128.42|1123.02|1127.99|1122.59|32
1655719910000|2022-06-20 10:11:50|1128.42|1123.02|1128.1|1122.7|1128.8|1123.4|1128.1|1122.7|35
1655719920000|2022-06-20 10:12:00|1128.28|1122.88|1128.14|1122.74|1128.46|1123.06|1128.03|1122.63|36
1655719930000|2022-06-20 10:12:10|1128.17|1122.77|1128.82|1123.42|1129.09|1123.69|1128.17|1122.77|35
1655719940000|2022-06-20 10:12:20|1128.83|1123.43|1129.24|1123.84|1129.3|1123.9|1128.4|1123|36
1655719950000|2022-06-20 10:12:30|1129.15|1123.75|1128.54|1123.14|1129.38|1123.98|1128.54|1123.14|37
1655719960000|2022-06-20 10:12:40|1128.42|1123.02|1128.68|1123.28|1128.92|1123.52|1128.06|1122.66|37
1655719970000|2022-06-20 10:12:50|1128.66|1123.26|1127.32|1121.92|1128.66|1123.26|1127.32|1121.92|35
1655719980000|2022-06-20 10:13:00|1127.45|1122.05|1126.31|1120.91|1127.67|1122.27|1126.31|1120.91|37
1655719990000|2022-06-20 10:13:10|1126.55|1121.15|1126.67|1121.27|1126.89|1121.49|1126.25|1120.85|37
1655720000000|2022-06-20 10:13:20|1126.65|1121.25|1125.69|1120.29|1126.98|1121.58|1125.64|1120.24|37
1655720010000|2022-06-20 10:13:30|1125.63|1120.23|1124.94|1119.54|1125.66|1120.26|1124.94|1119.54|37
1655720020000|2022-06-20 10:13:40|1124.89|1119.49|1124.55|1119.15|1124.97|1119.57|1123.76|1118.36|36
1655720030000|2022-06-20 10:13:50|1124.57|1119.17|1123.66|1118.26|1124.69|1119.29|1123.66|1118.26|36
1655720040000|2022-06-20 10:14:00|1123.69|1118.29|1124.52|1119.12|1124.58|1119.18|1123.51|1118.11|34
1655720050000|2022-06-20 10:14:10|1124.51|1119.11|1124.42|1119.02|1124.64|1119.24|1124.23|1118.83|35
1655720060000|2022-06-20 10:14:20|1124.41|1119.01|1124.25|1118.85|1124.66|1119.26|1124.14|1118.74|31
1655720070000|2022-06-20 10:14:30|1124.24|1118.84|1123.74|1118.34|1124.35|1118.95|1123.71|1118.31|38
1655720080000|2022-06-20 10:14:40|1123.67|1118.27|1123.72|1118.32|1123.93|1118.53|1123.45|1118.05|38
1655720090000|2022-06-20 10:14:50|1123.73|1118.33|1120.28|1114.88|1123.99|1118.59|1120.16|1114.76|37
1655720100000|2022-06-20 10:15:00|1120.18|1114.78|1120.07|1114.67|1121.1|1115.7|1120.07|1114.67|40
1655720110000|2022-06-20 10:15:10|1119.7|1114.3|1121.86|1116.46|1122.33|1116.93|1119.7|1114.3|39
1655720120000|2022-06-20 10:15:20|1121.8|1116.4|1121.69|1116.29|1122.2|1116.8|1121.59|1116.19|36
1655720130000|2022-06-20 10:15:30|1121.66|1116.26|1119.39|1113.99|1121.7|1116.3|1119.01|1113.61|38
1655720140000|2022-06-20 10:15:40|1119.35|1113.95|1121.44|1116.04|1121.44|1116.04|1119.31|1113.91|40
1655720150000|2022-06-20 10:15:50|1121.46|1116.06|1121.01|1115.61|1122.05|1116.65|1120.71|1115.31|35
1655720160000|2022-06-20 10:16:00|1120.99|1115.59|1122.05|1116.65|1122.13|1116.73|1120.84|1115.44|38
1655720170000|2022-06-20 10:16:10|1122.09|1116.69|1121.72|1116.32|1122.09|1116.69|1121.3|1115.9|37
1655720180000|2022-06-20 10:16:20|1121.77|1116.37|1122.12|1116.72|1122.12|1116.72|1121.76|1116.36|37
1655720190000|2022-06-20 10:16:30|1122.41|1117.01|1122.6|1117.2|1122.78|1117.38|1122.13|1116.73|35
1655720200000|2022-06-20 10:16:40|1122.58|1117.18|1122.91|1117.51|1123.03|1117.63|1122.58|1117.18|37
1655720210000|2022-06-20 10:16:50|1122.82|1117.42|1121.95|1116.55|1122.9|1117.5|1121.79|1116.39|34
1655720220000|2022-06-20 10:17:00|1121.93|1116.53|1122.51|1117.11|1122.78|1117.38|1121.53|1116.13|35
1655720230000|2022-06-20 10:17:10|1122.43|1117.03|1122.03|1116.63|1122.58|1117.18|1121.91|1116.51|36
1655720240000|2022-06-20 10:17:20|1122.08|1116.68|1122.43|1117.03|1122.82|1117.42|1122.08|1116.68|38
1655720250000|2022-06-20 10:17:30|1122.45|1117.05|1122.63|1117.23|1122.7|1117.3|1122.36|1116.96|32
1655720260000|2022-06-20 10:17:40|1122.66|1117.26|1122.7|1117.3|1122.92|1117.52|1122.63|1117.23|35
1655720270000|2022-06-20 10:17:50|1122.55|1117.15|1122.57|1117.17|1122.67|1117.27|1122.24|1116.84|31
1655720280000|2022-06-20 10:18:00|1122.52|1117.12|1122.7|1117.3|1122.7|1117.3|1122.05|1116.65|36
1655720290000|2022-06-20 10:18:10|1122.81|1117.41|1121.76|1116.36|1123.17|1117.77|1121.76|1116.36|35
1655720300000|2022-06-20 10:18:20|1121.8|1116.4|1121.94|1116.54|1122.67|1117.27|1121.8|1116.4|40
1655720310000|2022-06-20 10:18:30|1121.95|1116.55|1121.31|1115.91|1122.07|1116.67|1121.25|1115.85|34
1655720320000|2022-06-20 10:18:40|1121.34|1115.94|1121.3|1115.9|1121.53|1116.13|1121.17|1115.77|33
1655720330000|2022-06-20 10:18:50|1121.23|1115.83|1120.73|1115.33|1121.32|1115.92|1120.72|1115.32|34
1655720340000|2022-06-20 10:19:00|1120.69|1115.29|1120.77|1115.37|1120.82|1115.42|1120.16|1114.76|33
1655720350000|2022-06-20 10:19:10|1120.86|1115.46|1120.83|1115.43|1121.06|1115.66|1120.56|1115.16|34
1655720360000|2022-06-20 10:19:20|1120.8|1115.4|1120.52|1115.12|1121.04|1115.64|1120.42|1115.02|37
1655720370000|2022-06-20 10:19:30|1120.53|1115.13|1121.02|1115.62|1121.81|1116.41|1120.26|1114.86|37
1655720380000|2022-06-20 10:19:40|1120.88|1115.48|1122.14|1116.74|1122.22|1116.82|1120.81|1115.41|35
1655720390000|2022-06-20 10:19:50|1122.12|1116.72|1121.27|1115.87|1122.23|1116.83|1121.2|1115.8|37
1655720400000|2022-06-20 10:20:00|1121.22|1115.82|1122.74|1117.34|1122.74|1117.34|1121.22|1115.82|36
1655720410000|2022-06-20 10:20:10|1122.58|1117.18|1122.43|1117.03|1122.73|1117.33|1122.01|1116.61|35
1655720420000|2022-06-20 10:20:20|1122.42|1117.02|1122.68|1117.28|1122.68|1117.28|1121.92|1116.52|31
1655720430000|2022-06-20 10:20:30|1122.7|1117.3|1121.7|1116.3|1122.83|1117.43|1121.66|1116.26|33
1655720440000|2022-06-20 10:20:40|1121.69|1116.29|1121.33|1115.93|1121.83|1116.43|1121.05|1115.65|38
1655720450000|2022-06-20 10:20:50|1121.34|1115.94|1121.05|1115.65|1121.49|1116.09|1120.61|1115.21|40
1655720460000|2022-06-20 10:21:00|1120.97|1115.57|1122.03|1116.63|1122.03|1116.63|1120.87|1115.47|39
1655720470000|2022-06-20 10:21:10|1122.08|1116.68|1122.58|1117.18|1122.63|1117.23|1121.73|1116.33|37
1655720480000|2022-06-20 10:21:20|1122.6|1117.2|1122.57|1117.17|1122.66|1117.26|1122.13|1116.73|38
1655720490000|2022-06-20 10:21:30|1122.58|1117.18|1123.94|1118.54|1123.97|1118.57|1122.57|1117.17|34
1655720500000|2022-06-20 10:21:40|1123.75|1118.35|1122.79|1117.39|1124.1|1118.7|1122.79|1117.39|39
1655720510000|2022-06-20 10:21:50|1122.68|1117.28|1121|1115.6|1122.81|1117.41|1121|1115.6|35
1655720520000|2022-06-20 10:22:00|1120.95|1115.55|1120.7|1115.3|1121.46|1116.06|1120.7|1115.3|36
1655720530000|2022-06-20 10:22:10|1120.68|1115.28|1120.52|1115.12|1120.68|1115.28|1120.22|1114.82|38
1655720540000|2022-06-20 10:22:20|1120.55|1115.15|1120.67|1115.27|1121.52|1116.12|1120.48|1115.08|38
1655720550000|2022-06-20 10:22:30|1120.73|1115.33|1121.04|1115.64|1121.08|1115.68|1120.63|1115.23|32
1655720560000|2022-06-20 10:22:40|1121.07|1115.67|1120.2|1114.8|1121.09|1115.69|1120.2|1114.8|38
1655720570000|2022-06-20 10:22:50|1120.09|1114.69|1119.62|1114.22|1120.19|1114.79|1119.52|1114.12|37
1655720580000|2022-06-20 10:23:00|1119.57|1114.17|1120.82|1115.42|1121.17|1115.77|1119.51|1114.11|37
1655720590000|2022-06-20 10:23:10|1120.83|1115.43|1121.04|1115.64|1121.52|1116.12|1120.78|1115.38|37
1655720600000|2022-06-20 10:23:20|1121.07|1115.67|1120.6|1115.2|1121.41|1116.01|1120.6|1115.2|36
1655720610000|2022-06-20 10:23:30|1120.61|1115.21|1120.77|1115.37|1120.77|1115.37|1120.39|1114.99|37
1655720620000|2022-06-20 10:23:40|1120.83|1115.43|1121.39|1115.99|1121.78|1116.38|1120.79|1115.39|39
1655720630000|2022-06-20 10:23:50|1121.5|1116.1|1121.4|1116|1121.97|1116.57|1121.29|1115.89|34
1655720640000|2022-06-20 10:24:00|1121.41|1116.01|1121.7|1116.3|1121.94|1116.54|1121.02|1115.62|37
1655720650000|2022-06-20 10:24:10|1121.79|1116.39|1122.25|1116.85|1122.39|1116.99|1121.47|1116.07|28
1655720660000|2022-06-20 10:24:20|1122.31|1116.91|1122.36|1116.96|1122.63|1117.23|1121.83|1116.43|36
1655720670000|2022-06-20 10:24:30|1122.11|1116.71|1121.8|1116.4|1122.45|1117.05|1121.55|1116.15|32
1655720680000|2022-06-20 10:24:40|1121.71|1116.31|1122.23|1116.83|1122.56|1117.16|1121.71|1116.31|34
1655720690000|2022-06-20 10:24:50|1122.37|1116.97|1123.19|1117.79|1123.37|1117.97|1122.37|1116.97|38
1655720700000|2022-06-20 10:25:00|1123.16|1117.76|1121.98|1116.58|1123.47|1118.07|1121.95|1116.55|34
1655720710000|2022-06-20 10:25:10|1121.96|1116.56|1122.92|1117.52|1123.02|1117.62|1121.86|1116.46|38
1655720720000|2022-06-20 10:25:20|1122.65|1117.25|1122.96|1117.56|1123.13|1117.73|1122.65|1117.25|28
1655720730000|2022-06-20 10:25:30|1123|1117.6|1123.86|1118.46|1124.04|1118.64|1122.95|1117.55|25
1655720740000|2022-06-20 10:25:40|1123.79|1118.39|1122.68|1117.28|1123.92|1118.52|1122.68|1117.28|35
1655720750000|2022-06-20 10:25:50|1123.22|1117.82|1124.97|1119.57|1125.49|1120.09|1123.22|1117.82|37
1655720760000|2022-06-20 10:26:00|1125.1|1119.7|1125.73|1120.33|1126.36|1120.96|1125.02|1119.62|35
1655720770000|2022-06-20 10:26:10|1125.78|1120.38|1125.94|1120.54|1126.53|1121.13|1125.63|1120.23|38
1655720780000|2022-06-20 10:26:20|1125.78|1120.38|1124.91|1119.51|1126.05|1120.65|1124.69|1119.29|36
1655720790000|2022-06-20 10:26:30|1124.68|1119.28|1124.54|1119.14|1125.47|1120.07|1124.46|1119.06|39
1655720800000|2022-06-20 10:26:40|1124.57|1119.17|1125.24|1119.84|1125.42|1120.02|1124.18|1118.78|38
1655720810000|2022-06-20 10:26:50|1125.29|1119.89|1127.49|1122.09|1128.69|1123.29|1125.29|1119.89|34
1655720820000|2022-06-20 10:27:00|1127.47|1122.07|1127.7|1122.3|1127.76|1122.36|1126.77|1121.37|38
1655720830000|2022-06-20 10:27:10|1128.02|1122.62|1128.17|1122.77|1128.4|1123|1127.47|1122.07|39
1655720840000|2022-06-20 10:27:20|1128.13|1122.73|1126.99|1121.59|1128.15|1122.75|1126.99|1121.59|39
1655720850000|2022-06-20 10:27:30|1126.96|1121.56|1126.92|1121.52|1127.6|1122.2|1126.92|1121.52|37
1655720860000|2022-06-20 10:27:40|1126.75|1121.35|1127.98|1122.58|1127.98|1122.58|1126.75|1121.35|35
1655720870000|2022-06-20 10:27:50|1127.99|1122.59|1126.84|1121.44|1128.09|1122.69|1126.84|1121.44|33
1655720880000|2022-06-20 10:28:00|1126.87|1121.47|1127.59|1122.19|1127.66|1122.26|1126.87|1121.47|37
1655720890000|2022-06-20 10:28:10|1127.57|1122.17|1126.51|1121.11|1127.57|1122.17|1126.51|1121.11|37
1655720900000|2022-06-20 10:28:20|1126.53|1121.13|1127.27|1121.87|1127.4|1122|1126.32|1120.92|38
1655720910000|2022-06-20 10:28:30|1127.23|1121.83|1128.01|1122.61|1128.14|1122.74|1126.93|1121.53|37
1655720920000|2022-06-20 10:28:40|1127.85|1122.45|1127.58|1122.18|1127.85|1122.45|1127.45|1122.05|33
1655720930000|2022-06-20 10:28:50|1127.63|1122.23|1125.85|1120.45|1127.88|1122.48|1125.85|1120.45|38
1655720940000|2022-06-20 10:29:00|1125.96|1120.56|1126.65|1121.25|1126.65|1121.25|1125.86|1120.46|38
1655720950000|2022-06-20 10:29:10|1126.75|1121.35|1127.34|1121.94|1127.37|1121.97|1126.69|1121.29|30
1655720960000|2022-06-20 10:29:20|1127.39|1121.99|1127.25|1121.85|1127.53|1122.13|1127.09|1121.69|36
1655720970000|2022-06-20 10:29:30|1127.28|1121.88|1127.19|1121.79|1127.76|1122.36|1127.03|1121.63|34
1655720980000|2022-06-20 10:29:40|1127.18|1121.78|1127.14|1121.74|1127.45|1122.05|1126.79|1121.39|38
1655720990000|2022-06-20 10:29:50|1127.18|1121.78|1127.07|1121.67|1127.47|1122.07|1127.05|1121.65|36
1655721000000|2022-06-20 10:30:00|1127.13|1121.73|1127.57|1122.17|1127.81|1122.41|1127.03|1121.63|34
1655721010000|2022-06-20 10:30:10|1127.72|1122.32|1128.41|1123.01|1128.84|1123.44|1127.38|1121.98|34
1655721020000|2022-06-20 10:30:20|1128.38|1122.98|1128.07|1122.67|1128.9|1123.5|1128.07|1122.67|37
1655721030000|2022-06-20 10:30:30|1127.98|1122.58|1127.94|1122.54|1128.2|1122.8|1127.66|1122.26|34
1655721040000|2022-06-20 10:30:40|1127.83|1122.43|1127.04|1121.64|1127.87|1122.47|1127.04|1121.64|35
1655721050000|2022-06-20 10:30:50|1127.03|1121.63|1125.09|1119.69|1127.03|1121.63|1125.09|1119.69|37
1655721060000|2022-06-20 10:31:00|1125.24|1119.84|1125.29|1119.89|1125.67|1120.27|1125.23|1119.83|37
1655721070000|2022-06-20 10:31:10|1125.24|1119.84|1126.31|1120.91|1126.41|1121.01|1125.14|1119.74|37
1655721080000|2022-06-20 10:31:20|1126.34|1120.94|1126.08|1120.68|1126.74|1121.34|1125.95|1120.55|34
1655721090000|2022-06-20 10:31:30|1126.1|1120.7|1126.76|1121.36|1126.76|1121.36|1126.1|1120.7|36
1655721100000|2022-06-20 10:31:40|1126.75|1121.35|1125.94|1120.54|1126.81|1121.41|1125.64|1120.24|36
1655721110000|2022-06-20 10:31:50|1125.91|1120.51|1124.99|1119.59|1125.91|1120.51|1124.95|1119.55|38
1655721120000|2022-06-20 10:32:00|1124.81|1119.41|1125.5|1120.1|1125.54|1120.14|1124.51|1119.11|35
1655721130000|2022-06-20 10:32:10|1125.44|1120.04|1126.55|1121.15|1126.55|1121.15|1125.4|1120|37
1655721140000|2022-06-20 10:32:20|1126.69|1121.29|1126.82|1121.42|1126.93|1121.53|1126.55|1121.15|37
1655721150000|2022-06-20 10:32:30|1126.81|1121.41|1126.72|1121.32|1126.89|1121.49|1126.68|1121.28|35
1655721160000|2022-06-20 10:32:40|1126.73|1121.33|1126.69|1121.29|1126.83|1121.43|1126.61|1121.21|39
1655721170000|2022-06-20 10:32:50|1126.75|1121.35|1125.83|1120.43|1126.77|1121.37|1125.82|1120.42|36
1655721180000|2022-06-20 10:33:00|1125.85|1120.45|1125.25|1119.85|1125.98|1120.58|1125.19|1119.79|36
1655721190000|2022-06-20 10:33:10|1125.2|1119.8|1126.28|1120.88|1126.42|1121.02|1125.14|1119.74|37
1655721200000|2022-06-20 10:33:20|1126.24|1120.84|1126.75|1121.35|1126.75|1121.35|1126.24|1120.84|35
1655721210000|2022-06-20 10:33:30|1126.81|1121.41|1127.18|1121.78|1127.44|1122.04|1126.71|1121.31|35
1655721220000|2022-06-20 10:33:40|1127.11|1121.71|1126.9|1121.5|1127.13|1121.73|1126.34|1120.94|36
1655721230000|2022-06-20 10:33:50|1126.81|1121.41|1126.66|1121.26|1127.5|1122.1|1126.64|1121.24|33
1655721240000|2022-06-20 10:34:00|1126.71|1121.31|1126.77|1121.37|1126.93|1121.53|1126.22|1120.82|35
1655721250000|2022-06-20 10:34:10|1126.98|1121.58|1126.98|1121.58|1126.99|1121.59|1126.4|1121|36
1655721260000|2022-06-20 10:34:20|1126.9|1121.5|1128.91|1123.51|1128.91|1123.51|1126.79|1121.39|37
1655721270000|2022-06-20 10:34:30|1128.93|1123.53|1129.08|1123.68|1129.33|1123.93|1128.93|1123.53|38
1655721280000|2022-06-20 10:34:40|1129.04|1123.64|1128.48|1123.08|1129.05|1123.65|1128.4|1123|39
1655721290000|2022-06-20 10:34:50|1128.5|1123.1|1127.96|1122.56|1128.55|1123.15|1127.89|1122.49|31
1655721300000|2022-06-20 10:35:00|1127.97|1122.57|1129.11|1123.71|1129.68|1124.28|1127.94|1122.54|36
1655721310000|2022-06-20 10:35:10|1129.21|1123.81|1130.05|1124.65|1130.06|1124.66|1129.13|1123.73|33
1655721320000|2022-06-20 10:35:20|1130.03|1124.63|1129.76|1124.36|1130.33|1124.93|1129.74|1124.34|34
1655721330000|2022-06-20 10:35:30|1129.77|1124.37|1129.17|1123.77|1129.77|1124.37|1128.89|1123.49|37
1655721340000|2022-06-20 10:35:40|1129.21|1123.81|1130.03|1124.63|1130.08|1124.68|1129.21|1123.81|33
1655721350000|2022-06-20 10:35:50|1129.51|1124.11|1129.63|1124.23|1129.63|1124.23|1129.09|1123.69|35
1655721360000|2022-06-20 10:36:00|1129.61|1124.21|1129.56|1124.16|1130.05|1124.65|1129.53|1124.13|32
1655721370000|2022-06-20 10:36:10|1129.58|1124.18|1129.37|1123.97|1129.84|1124.44|1129.37|1123.97|34
1655721380000|2022-06-20 10:36:20|1129.44|1124.04|1129.15|1123.75|1129.45|1124.05|1129.08|1123.68|29
1655721390000|2022-06-20 10:36:30|1129.17|1123.77|1129.39|1123.99|1129.43|1124.03|1129.04|1123.64|34
1655721400000|2022-06-20 10:36:40|1129.43|1124.03|1129.98|1124.58|1129.98|1124.58|1129.24|1123.84|35
1655721410000|2022-06-20 10:36:50|1130.03|1124.63|1130.78|1125.38|1130.86|1125.46|1129.87|1124.47|36
1655721420000|2022-06-20 10:37:00|1130.82|1125.42|1132.18|1126.78|1132.61|1127.21|1130.74|1125.34|38
1655721430000|2022-06-20 10:37:10|1132.1|1126.7|1131.05|1125.65|1132.17|1126.77|1130.96|1125.56|35
1655721440000|2022-06-20 10:37:20|1131.21|1125.81|1131.09|1125.69|1131.83|1126.43|1130.74|1125.34|37
1655721450000|2022-06-20 10:37:30|1131.1|1125.7|1131.37|1125.97|1131.53|1126.13|1130.95|1125.55|37
1655721460000|2022-06-20 10:37:40|1131.39|1125.99|1130.88|1125.48|1131.58|1126.18|1130.75|1125.35|37
1655721470000|2022-06-20 10:37:50|1130.92|1125.52|1130.73|1125.33|1131.07|1125.67|1130.54|1125.14|37
1655721480000|2022-06-20 10:38:00|1130.66|1125.26|1130.7|1125.3|1130.82|1125.42|1130.49|1125.09|31
1655721490000|2022-06-20 10:38:10|1130.74|1125.34|1130.52|1125.12|1130.79|1125.39|1130.48|1125.08|30
1655721500000|2022-06-20 10:38:20|1130.54|1125.14|1130.53|1125.13|1130.93|1125.53|1130.47|1125.07|34
1655721510000|2022-06-20 10:38:30|1130.54|1125.14|1130.33|1124.93|1130.6|1125.2|1130.29|1124.89|29
1655721520000|2022-06-20 10:38:40|1130.31|1124.91|1130.8|1125.4|1130.8|1125.4|1130.28|1124.88|26
1655721530000|2022-06-20 10:38:50|1130.82|1125.42|1130.35|1124.95|1130.85|1125.45|1130.31|1124.91|30
1655721540000|2022-06-20 10:39:00|1130.38|1124.98|1131.06|1125.66|1131.18|1125.78|1129.54|1124.14|36
1655721550000|2022-06-20 10:39:10|1131|1125.6|1131.36|1125.96|1131.36|1125.96|1130.53|1125.13|36
1655721560000|2022-06-20 10:39:20|1131.34|1125.94|1131.42|1126.02|1131.49|1126.09|1131.27|1125.87|21
1655721570000|2022-06-20 10:39:30|1131.45|1126.05|1131.59|1126.19|1131.67|1126.27|1131.42|1126.02|30
1655721580000|2022-06-20 10:39:40|1131.55|1126.15|1132.52|1127.12|1132.55|1127.15|1131.54|1126.14|31
1655721590000|2022-06-20 10:39:50|1132.51|1127.11|1135.97|1130.57|1136.03|1130.63|1132.5|1127.1|29
1655721600000|2022-06-20 10:40:00|1135.6|1130.2|1135.16|1129.76|1135.71|1130.31|1134.82|1129.42|34
1655721610000|2022-06-20 10:40:10|1135.09|1129.69|1137.6|1132.2|1137.77|1132.37|1135.09|1129.69|38
1655721620000|2022-06-20 10:40:20|1137.54|1132.14|1138.23|1132.83|1138.37|1132.97|1137.4|1132|37
1655721630000|2022-06-20 10:40:30|1138.11|1132.71|1147.39|1141.99|1147.39|1141.99|1137.89|1132.49|39
1655721640000|2022-06-20 10:40:40|1147.08|1141.68|1143.17|1137.77|1147.28|1141.88|1142.33|1136.93|38
1655721650000|2022-06-20 10:40:50|1143.35|1137.95|1141.94|1136.54|1145.19|1139.79|1140.19|1134.79|40
1655721660000|2022-06-20 10:41:00|1141.57|1136.17|1141.59|1136.19|1141.98|1136.58|1139.67|1134.27|39
1655721670000|2022-06-20 10:41:10|1142.08|1136.68|1142.88|1137.48|1143.67|1138.27|1141.9|1136.5|38
1655721680000|2022-06-20 10:41:20|1142.75|1137.35|1143.19|1137.79|1143.99|1138.59|1142.28|1136.88|39
1655721690000|2022-06-20 10:41:30|1143.12|1137.72|1144.13|1138.73|1144.13|1138.73|1143.12|1137.72|40
1655721700000|2022-06-20 10:41:40|1143.99|1138.59|1144.2|1138.8|1144.96|1139.56|1143.99|1138.59|39
1655721710000|2022-06-20 10:41:50|1144.27|1138.87|1145.1|1139.7|1145.15|1139.75|1143.82|1138.42|39
1655721720000|2022-06-20 10:42:00|1144.87|1139.47|1144.04|1138.64|1145.07|1139.67|1143.92|1138.52|39
1655721730000|2022-06-20 10:42:10|1143.83|1138.43|1145.81|1140.41|1146.61|1141.21|1143.83|1138.43|36
1655721740000|2022-06-20 10:42:20|1145.51|1140.11|1146.51|1141.11|1146.8|1141.4|1145.51|1140.11|37
1655721750000|2022-06-20 10:42:30|1146.48|1141.08|1152.41|1147.01|1152.57|1147.17|1146.31|1140.91|40
1655721760000|2022-06-20 10:42:40|1152.45|1147.05|1150.69|1145.29|1152.57|1147.17|1149.61|1144.21|40
1655721770000|2022-06-20 10:42:50|1150.57|1145.17|1151.92|1146.52|1152.07|1146.67|1148.29|1142.89|39
1655721780000|2022-06-20 10:43:00|1151.93|1146.53|1150.91|1145.51|1152.18|1146.78|1150.13|1144.73|40
1655721790000|2022-06-20 10:43:10|1150.64|1145.24|1154.28|1148.88|1154.28|1148.88|1150.45|1145.05|39
1655721800000|2022-06-20 10:43:20|1154.31|1148.91|1153.96|1148.56|1154.67|1149.27|1152.46|1147.06|39
1655721810000|2022-06-20 10:43:30|1153.83|1148.43|1155.37|1149.97|1156.35|1150.95|1153.57|1148.17|37
1655721820000|2022-06-20 10:43:40|1155.29|1149.89|1153.15|1147.75|1155.29|1149.89|1153.15|1147.75|39
1655721830000|2022-06-20 10:43:50|1153.11|1147.71|1152.04|1146.64|1153.94|1148.54|1152.04|1146.64|39
1655721840000|2022-06-20 10:44:00|1151.96|1146.56|1151.44|1146.04|1152.37|1146.97|1151.29|1145.89|38
1655721850000|2022-06-20 10:44:10|1151.33|1145.93|1149.87|1144.47|1151.44|1146.04|1149.87|1144.47|38
1655721860000|2022-06-20 10:44:20|1150.04|1144.64|1150.24|1144.84|1152.21|1146.81|1150.03|1144.63|38
1655721870000|2022-06-20 10:44:30|1150.01|1144.61|1150.93|1145.53|1152.42|1147.02|1149.7|1144.3|39
1655721880000|2022-06-20 10:44:40|1151.46|1146.06|1152.61|1147.21|1152.86|1147.46|1151.46|1146.06|39
1655721890000|2022-06-20 10:44:50|1152.6|1147.2|1150.35|1144.95|1152.6|1147.2|1150.17|1144.77|37
1655721900000|2022-06-20 10:45:00|1150.37|1144.97|1152.68|1147.28|1152.83|1147.43|1150.37|1144.97|40
1655721910000|2022-06-20 10:45:10|1152.72|1147.32|1152.78|1147.38|1152.9|1147.5|1152.28|1146.88|36
1655721920000|2022-06-20 10:45:20|1152.68|1147.28|1152.16|1146.76|1152.68|1147.28|1151.34|1145.94|37
1655721930000|2022-06-20 10:45:30|1152.23|1146.83|1150.96|1145.56|1152.27|1146.87|1150.91|1145.51|34
1655721940000|2022-06-20 10:45:40|1151.03|1145.63|1150.6|1145.2|1151.51|1146.11|1150.41|1145.01|37
1655721950000|2022-06-20 10:45:50|1150.73|1145.33|1150.54|1145.14|1151.22|1145.82|1150.54|1145.14|36
1655721960000|2022-06-20 10:46:00|1150.33|1144.93|1150.32|1144.92|1150.72|1145.32|1150.07|1144.67|38
1655721970000|2022-06-20 10:46:10|1150.26|1144.86|1152.71|1147.31|1152.75|1147.35|1149.79|1144.39|36
1655721980000|2022-06-20 10:46:20|1152.79|1147.39|1150.75|1145.35|1152.87|1147.47|1150.69|1145.29|37
1655721990000|2022-06-20 10:46:30|1150.72|1145.32|1151.37|1145.97|1152.09|1146.69|1150.72|1145.32|38
1655722000000|2022-06-20 10:46:40|1151.43|1146.03|1152.92|1147.52|1152.92|1147.52|1151.43|1146.03|37
1655722010000|2022-06-20 10:46:50|1152.87|1147.47|1152.47|1147.07|1153.02|1147.62|1152.23|1146.83|36
1655722020000|2022-06-20 10:47:00|1152.46|1147.06|1151.79|1146.39|1152.83|1147.43|1151.71|1146.31|35
1655722030000|2022-06-20 10:47:10|1151.73|1146.33|1153.05|1147.65|1153.05|1147.65|1151.39|1145.99|37
1655722040000|2022-06-20 10:47:20|1153.08|1147.68|1155.83|1150.43|1155.83|1150.43|1152.92|1147.52|38
1655722050000|2022-06-20 10:47:30|1156|1150.6|1161.52|1156.12|1162.19|1156.79|1155.88|1150.48|38
1655722060000|2022-06-20 10:47:40|1161.3|1155.9|1159.34|1153.94|1161.3|1155.9|1157.16|1151.76|40
1655722070000|2022-06-20 10:47:50|1159.26|1153.86|1158.87|1153.47|1159.64|1154.24|1157.81|1152.41|38
1655722080000|2022-06-20 10:48:00|1158.67|1153.27|1156.67|1151.27|1158.84|1153.44|1156.57|1151.17|40
1655722090000|2022-06-20 10:48:10|1156.4|1151|1155|1149.6|1156.4|1151|1154.67|1149.27|40
1655722100000|2022-06-20 10:48:20|1155.18|1149.78|1153.17|1147.77|1155.18|1149.78|1153.17|1147.77|37
1655722110000|2022-06-20 10:48:30|1152.89|1147.49|1152.84|1147.44|1154.18|1148.78|1152.58|1147.18|38
1655722120000|2022-06-20 10:48:40|1153.01|1147.61|1152.24|1146.84|1153.22|1147.82|1151.99|1146.59|39
1655722130000|2022-06-20 10:48:50|1152.07|1146.67|1152.09|1146.69|1152.48|1147.08|1152.02|1146.62|37
1655722140000|2022-06-20 10:49:00|1152.15|1146.75|1151.75|1146.35|1152.42|1147.02|1151.64|1146.24|39
1655722150000|2022-06-20 10:49:10|1151.69|1146.29|1150.77|1145.37|1152.16|1146.76|1150.62|1145.22|38
1655722160000|2022-06-20 10:49:20|1150.84|1145.44|1151.93|1146.53|1152.44|1147.04|1150.84|1145.44|38
1655722170000|2022-06-20 10:49:30|1151.72|1146.32|1151.68|1146.28|1151.81|1146.41|1151.18|1145.78|37
1655722180000|2022-06-20 10:49:40|1151.67|1146.27|1152|1146.6|1152|1146.6|1151.42|1146.02|38
1655722190000|2022-06-20 10:49:50|1151.95|1146.55|1151.68|1146.28|1152.02|1146.62|1151.37|1145.97|36
1655722200000|2022-06-20 10:50:00|1151.75|1146.35|1154.28|1148.88|1154.29|1148.89|1151.36|1145.96|36
1655722210000|2022-06-20 10:50:10|1154.18|1148.78|1155.05|1149.65|1155.05|1149.65|1153.4|1148|37
1655722220000|2022-06-20 10:50:20|1154.96|1149.56|1155.7|1150.3|1156.01|1150.61|1154.74|1149.34|39
1655722230000|2022-06-20 10:50:30|1155.78|1150.38|1153.9|1148.5|1155.85|1150.45|1153.74|1148.34|37
1655722240000|2022-06-20 10:50:40|1153.95|1148.55|1153.41|1148.01|1154.18|1148.78|1153.21|1147.81|38
1655722250000|2022-06-20 10:50:50|1153.44|1148.04|1152.69|1147.29|1153.44|1148.04|1152.22|1146.82|38
1655722260000|2022-06-20 10:51:00|1152.7|1147.3|1154.14|1148.74|1154.18|1148.78|1152.31|1146.91|38
1655722270000|2022-06-20 10:51:10|1154.12|1148.72|1152.84|1147.44|1154.35|1148.95|1152.44|1147.04|34
1655722280000|2022-06-20 10:51:20|1152.97|1147.57|1154.81|1149.41|1154.81|1149.41|1152.97|1147.57|37
1655722290000|2022-06-20 10:51:30|1154.67|1149.27|1155.34|1149.94|1155.38|1149.98|1154.13|1148.73|36
1655722300000|2022-06-20 10:51:40|1155.36|1149.96|1154.82|1149.42|1155.41|1150.01|1154.74|1149.34|38
1655722310000|2022-06-20 10:51:50|1154.86|1149.46|1155.37|1149.97|1155.37|1149.97|1154.26|1148.86|39
1655722320000|2022-06-20 10:52:00|1155.38|1149.98|1156.09|1150.69|1156.38|1150.98|1154.48|1149.08|38
1655722330000|2022-06-20 10:52:10|1156.1|1150.7|1156.4|1151|1156.5|1151.1|1155.69|1150.29|37
1655722340000|2022-06-20 10:52:20|1156.29|1150.89|1156.14|1150.74|1157.34|1151.94|1156.14|1150.74|39
1655722350000|2022-06-20 10:52:30|1156.1|1150.7|1156.44|1151.04|1156.49|1151.09|1155.42|1150.02|36
1655722360000|2022-06-20 10:52:40|1156.33|1150.93|1156.51|1151.11|1156.81|1151.41|1156.1|1150.7|38
1655722370000|2022-06-20 10:52:50|1156.42|1151.02|1156.93|1151.53|1157.07|1151.67|1156.42|1151.02|36
1655722380000|2022-06-20 10:53:00|1157.03|1151.63|1157.72|1152.32|1157.99|1152.59|1157.01|1151.61|39
1655722390000|2022-06-20 10:53:10|1157.82|1152.42|1157.15|1151.75|1157.82|1152.42|1157.07|1151.67|37
1655722400000|2022-06-20 10:53:20|1157.11|1151.71|1155.72|1150.32|1157.2|1151.8|1155.72|1150.32|36
1655722410000|2022-06-20 10:53:30|1155.65|1150.25|1156.57|1151.17|1156.71|1151.31|1155.27|1149.87|38
1655722420000|2022-06-20 10:53:40|1156.38|1150.98|1156.2|1150.8|1156.73|1151.33|1156.19|1150.79|36
1655722430000|2022-06-20 10:53:50|1156.27|1150.87|1156.76|1151.36|1156.93|1151.53|1156.1|1150.7|38
1655722440000|2022-06-20 10:54:00|1156.9|1151.5|1159.48|1154.08|1159.58|1154.18|1156.34|1150.94|36
1655722450000|2022-06-20 10:54:10|1159.46|1154.06|1159.48|1154.08|1159.68|1154.28|1158.86|1153.46|36
1655722460000|2022-06-20 10:54:20|1159.47|1154.07|1160.97|1155.57|1161.22|1155.82|1159.38|1153.98|38
1655722470000|2022-06-20 10:54:30|1161.05|1155.65|1161|1155.6|1161.58|1156.18|1160.48|1155.08|39
1655722480000|2022-06-20 10:54:40|1160.96|1155.56|1167.4|1162|1167.4|1162|1160.96|1155.56|39
1655722490000|2022-06-20 10:54:50|1167.81|1162.41|1168.18|1162.78|1170.67|1165.27|1167.7|1162.3|40
1655722500000|2022-06-20 10:55:00|1167.74|1162.34|1167.7|1162.3|1167.99|1162.59|1165.37|1159.97|40
1655722510000|2022-06-20 10:55:10|1167.95|1162.55|1165|1159.6|1168.44|1163.04|1164.77|1159.37|38
1655722520000|2022-06-20 10:55:20|1165.13|1159.73|1165.74|1160.34|1165.79|1160.39|1164.48|1159.08|40
1655722530000|2022-06-20 10:55:30|1166.08|1160.68|1167.27|1161.87|1167.43|1162.03|1165.13|1159.73|39
1655722540000|2022-06-20 10:55:40|1167.26|1161.86|1169.41|1164.01|1169.44|1164.04|1167.26|1161.86|38
1655722550000|2022-06-20 10:55:50|1169.09|1163.69|1166.51|1161.11|1169.09|1163.69|1165.84|1160.44|38
1655722560000|2022-06-20 10:56:00|1166.56|1161.16|1166.71|1161.31|1166.95|1161.55|1165.89|1160.49|38
1655722570000|2022-06-20 10:56:10|1166.7|1161.3|1166.83|1161.43|1167.84|1162.44|1165.89|1160.49|38
1655722580000|2022-06-20 10:56:20|1166.73|1161.33|1166.06|1160.66|1167.01|1161.61|1165.97|1160.57|40
1655722590000|2022-06-20 10:56:30|1166.03|1160.63|1165.16|1159.76|1166.07|1160.67|1164.65|1159.25|39
1655722600000|2022-06-20 10:56:40|1165.59|1160.19|1164.59|1159.19|1165.66|1160.26|1163.71|1158.31|39
1655722610000|2022-06-20 10:56:50|1164.7|1159.3|1163.97|1158.57|1164.87|1159.47|1163.9|1158.5|40
1655722620000|2022-06-20 10:57:00|1163.94|1158.54|1164.67|1159.27|1164.67|1159.27|1163.88|1158.48|39
1655722630000|2022-06-20 10:57:10|1164.73|1159.33|1166.15|1160.75|1166.15|1160.75|1164.62|1159.22|37
1655722640000|2022-06-20 10:57:20|1166.16|1160.76|1166.3|1160.9|1167.29|1161.89|1165.78|1160.38|39
1655722650000|2022-06-20 10:57:30|1166.19|1160.79|1165.43|1160.03|1166.22|1160.82|1165.03|1159.63|37
1655722660000|2022-06-20 10:57:40|1165.52|1160.12|1164.96|1159.56|1165.64|1160.24|1164.9|1159.5|39
1655722670000|2022-06-20 10:57:50|1164.97|1159.57|1165.5|1160.1|1165.85|1160.45|1164.41|1159.01|37
1655722680000|2022-06-20 10:58:00|1165.47|1160.07|1165.85|1160.45|1165.98|1160.58|1165.24|1159.84|39
1655722690000|2022-06-20 10:58:10|1165.84|1160.44|1164.26|1158.86|1165.94|1160.54|1164.18|1158.78|37
1655722700000|2022-06-20 10:58:20|1164.22|1158.82|1162.69|1157.29|1164.25|1158.85|1162.69|1157.29|38
1655722710000|2022-06-20 10:58:30|1162.88|1157.48|1163.11|1157.71|1163.73|1158.33|1162.79|1157.39|40
1655722720000|2022-06-20 10:58:40|1163.15|1157.75|1162.57|1157.17|1163.27|1157.87|1162.55|1157.15|36
1655722730000|2022-06-20 10:58:50|1162.61|1157.21|1162.25|1156.85|1163.56|1158.16|1162.13|1156.73|40
1655722740000|2022-06-20 10:59:00|1162.27|1156.87|1162.45|1157.05|1162.92|1157.52|1162.25|1156.85|38
1655722750000|2022-06-20 10:59:10|1162.47|1157.07|1162.65|1157.25|1162.79|1157.39|1162.38|1156.98|34
1655722760000|2022-06-20 10:59:20|1162.62|1157.22|1163.77|1158.37|1163.77|1158.37|1162.57|1157.17|36
1655722770000|2022-06-20 10:59:30|1163.72|1158.32|1162.67|1157.27|1163.72|1158.32|1162.67|1157.27|37
1655722780000|2022-06-20 10:59:40|1162.38|1156.98|1161.87|1156.47|1162.47|1157.07|1161.58|1156.18|38
1655722790000|2022-06-20 10:59:50|1161.79|1156.39|1162.14|1156.74|1162.14|1156.74|1161.51|1156.11|39
1655722800000|2022-06-20 11:00:00|1162.3|1156.9|1163.93|1158.53|1163.93|1158.53|1162.3|1156.9|39
1655722810000|2022-06-20 11:00:10|1164.11|1158.71|1162.66|1157.26|1164.35|1158.95|1162.5|1157.1|39
1655722820000|2022-06-20 11:00:20|1162.59|1157.19|1161.66|1156.26|1162.59|1157.19|1161.42|1156.02|38
1655722830000|2022-06-20 11:00:30|1161.65|1156.25|1161.97|1156.57|1162.45|1157.05|1161.65|1156.25|36
1655722840000|2022-06-20 11:00:40|1161.96|1156.56|1161.34|1155.94|1161.96|1156.56|1161.18|1155.78|38
1655722850000|2022-06-20 11:00:50|1161.43|1156.03|1161|1155.6|1161.43|1156.03|1160.75|1155.35|37
1655722860000|2022-06-20 11:01:00|1161.06|1155.66|1160.87|1155.47|1161.44|1156.04|1160.74|1155.34|39
1655722870000|2022-06-20 11:01:10|1160.77|1155.37|1159.45|1154.05|1160.77|1155.37|1159.44|1154.04|38
1655722880000|2022-06-20 11:01:20|1159.48|1154.08|1161.16|1155.76|1161.16|1155.76|1159.32|1153.92|37
1655722890000|2022-06-20 11:01:30|1161.17|1155.77|1161.1|1155.7|1161.81|1156.41|1161.04|1155.64|36
1655722900000|2022-06-20 11:01:40|1161.09|1155.69|1161.78|1156.38|1162.02|1156.62|1160.97|1155.57|37
1655722910000|2022-06-20 11:01:50|1161.74|1156.34|1160.49|1155.09|1161.78|1156.38|1160.49|1155.09|33
1655722920000|2022-06-20 11:02:00|1160.5|1155.1|1160.6|1155.2|1160.6|1155.2|1160.28|1154.88|38
1655722930000|2022-06-20 11:02:10|1160.72|1155.32|1160.42|1155.02|1161.15|1155.75|1160.32|1154.92|37
1655722940000|2022-06-20 11:02:20|1160.44|1155.04|1160.44|1155.04|1160.84|1155.44|1160.2|1154.8|40
1655722950000|2022-06-20 11:02:30|1160.31|1154.91|1160.4|1155|1160.72|1155.32|1160.3|1154.9|39
1655722960000|2022-06-20 11:02:40|1160.37|1154.97|1160.65|1155.25|1160.96|1155.56|1160.18|1154.78|36
1655722970000|2022-06-20 11:02:50|1160.72|1155.32|1160.55|1155.15|1161.17|1155.77|1160.13|1154.73|36
1655722980000|2022-06-20 11:03:00|1160.46|1155.06|1160.25|1154.85|1160.46|1155.06|1159.99|1154.59|34
1655722990000|2022-06-20 11:03:10|1160.27|1154.87|1159.83|1154.43|1160.33|1154.93|1159.73|1154.33|33
1655723000000|2022-06-20 11:03:20|1159.78|1154.38|1158.67|1153.27|1159.78|1154.38|1158.48|1153.08|38
1655723010000|2022-06-20 11:03:30|1158.62|1153.22|1158.43|1153.03|1158.66|1153.26|1157.99|1152.59|40
1655723020000|2022-06-20 11:03:40|1158.77|1153.37|1158.91|1153.51|1159.11|1153.71|1158.52|1153.12|38
1655723030000|2022-06-20 11:03:50|1159.07|1153.67|1158.1|1152.7|1159.07|1153.67|1157.95|1152.55|39
1655723040000|2022-06-20 11:04:00|1158.08|1152.68|1158.5|1153.1|1158.79|1153.39|1157.83|1152.43|31
1655723050000|2022-06-20 11:04:10|1158.67|1153.27|1159.12|1153.72|1159.43|1154.03|1158.67|1153.27|38
1655723060000|2022-06-20 11:04:20|1159.11|1153.71|1159.34|1153.94|1159.38|1153.98|1158.7|1153.3|37
1655723070000|2022-06-20 11:04:30|1159.32|1153.92|1159.67|1154.27|1159.95|1154.55|1159.17|1153.77|35
1655723080000|2022-06-20 11:04:40|1159.63|1154.23|1159.35|1153.95|1159.63|1154.23|1159.28|1153.88|32
1655723090000|2022-06-20 11:04:50|1159.4|1154|1159.64|1154.24|1159.78|1154.38|1159.31|1153.91|36
1655723100000|2022-06-20 11:05:00|1159.53|1154.13|1158|1152.6|1159.53|1154.13|1157.92|1152.52|38
1655723110000|2022-06-20 11:05:10|1157.7|1152.3|1159.31|1153.91|1159.41|1154.01|1157.7|1152.3|38
1655723120000|2022-06-20 11:05:20|1159.27|1153.87|1159.32|1153.92|1159.59|1154.19|1159.13|1153.73|36
1655723130000|2022-06-20 11:05:30|1159.31|1153.91|1158.62|1153.22|1159.41|1154.01|1158.62|1153.22|35
1655723140000|2022-06-20 11:05:40|1158.67|1153.27|1158.08|1152.68|1158.67|1153.27|1158.08|1152.68|39
1655723150000|2022-06-20 11:05:50|1158.07|1152.67|1157.99|1152.59|1158.22|1152.82|1157.87|1152.47|32
1655723160000|2022-06-20 11:06:00|1158.02|1152.62|1157.32|1151.92|1158.08|1152.68|1157.18|1151.78|35
1655723170000|2022-06-20 11:06:10|1157.23|1151.83|1156.05|1150.65|1157.28|1151.88|1156.05|1150.65|40
1655723180000|2022-06-20 11:06:20|1155.9|1150.5|1155.43|1150.03|1155.98|1150.58|1155.04|1149.64|39
1655723190000|2022-06-20 11:06:30|1155.34|1149.94|1156.03|1150.63|1156.23|1150.83|1155.13|1149.73|37
1655723200000|2022-06-20 11:06:40|1155.98|1150.58|1155.63|1150.23|1156.11|1150.71|1155.13|1149.73|39
1655723210000|2022-06-20 11:06:50|1155.53|1150.13|1155.63|1150.23|1156|1150.6|1155.53|1150.13|37
1655723220000|2022-06-20 11:07:00|1155.52|1150.12|1156.9|1151.5|1156.95|1151.55|1155.47|1150.07|37
1655723230000|2022-06-20 11:07:10|1156.89|1151.49|1157.75|1152.35|1158.33|1152.93|1156.4|1151|38
1655723240000|2022-06-20 11:07:20|1157.63|1152.23|1157.27|1151.87|1157.64|1152.24|1156.85|1151.45|40
1655723250000|2022-06-20 11:07:30|1157.28|1151.88|1157.55|1152.15|1157.63|1152.23|1157.2|1151.8|38
1655723260000|2022-06-20 11:07:40|1157.53|1152.13|1157.29|1151.89|1157.79|1152.39|1156.87|1151.47|38
1655723270000|2022-06-20 11:07:50|1157.28|1151.88|1156.38|1150.98|1157.31|1151.91|1156.38|1150.98|32
1655723280000|2022-06-20 11:08:00|1156.37|1150.97|1157.53|1152.13|1157.63|1152.23|1156.15|1150.75|37
1655723290000|2022-06-20 11:08:10|1157.5|1152.1|1157.57|1152.17|1157.98|1152.58|1157.37|1151.97|39
1655723300000|2022-06-20 11:08:20|1157.54|1152.14|1156.78|1151.38|1157.56|1152.16|1156.75|1151.35|39
1655723310000|2022-06-20 11:08:30|1156.76|1151.36|1155.79|1150.39|1156.78|1151.38|1155.66|1150.26|35
1655723320000|2022-06-20 11:08:40|1155.8|1150.4|1155.1|1149.7|1155.83|1150.43|1155.06|1149.66|35
1655723330000|2022-06-20 11:08:50|1155.13|1149.73|1155.57|1150.17|1156.14|1150.74|1155.04|1149.64|38
1655723340000|2022-06-20 11:09:00|1155.62|1150.22|1154.8|1149.4|1155.62|1150.22|1154.64|1149.24|35
1655723350000|2022-06-20 11:09:10|1154.79|1149.39|1155.47|1150.07|1155.75|1150.35|1153.92|1148.52|39
1655723360000|2022-06-20 11:09:20|1155.45|1150.05|1155.28|1149.88|1156.04|1150.64|1155.28|1149.88|36
1655723370000|2022-06-20 11:09:30|1155.33|1149.93|1155.32|1149.92|1155.82|1150.42|1155.27|1149.87|35
1655723380000|2022-06-20 11:09:40|1155.27|1149.87|1155.52|1150.12|1155.68|1150.28|1155.22|1149.82|36
1655723390000|2022-06-20 11:09:50|1155.73|1150.33|1155.57|1150.17|1155.88|1150.48|1155.49|1150.09|32
1655723400000|2022-06-20 11:10:00|1155.52|1150.12|1155.78|1150.38|1155.93|1150.53|1154.93|1149.53|37
1655723410000|2022-06-20 11:10:10|1155.84|1150.44|1156.38|1150.98|1156.41|1151.01|1155.84|1150.44|34
1655723420000|2022-06-20 11:10:20|1156.39|1150.99|1156.97|1151.57|1156.99|1151.59|1156.38|1150.98|31
1655723430000|2022-06-20 11:10:30|1156.98|1151.58|1156.7|1151.3|1157.05|1151.65|1156.7|1151.3|33
1655723440000|2022-06-20 11:10:40|1156.62|1151.22|1157.01|1151.61|1157.01|1151.61|1156.62|1151.22|26
1655723450000|2022-06-20 11:10:50|1156.81|1151.41|1156.67|1151.27|1157.14|1151.74|1156.67|1151.27|28
1655723460000|2022-06-20 11:11:00|1156.69|1151.29|1155.9|1150.5|1156.87|1151.47|1155.9|1150.5|35
1655723470000|2022-06-20 11:11:10|1155.73|1150.33|1154.6|1149.2|1155.73|1150.33|1154.58|1149.18|34
1655723480000|2022-06-20 11:11:20|1154.58|1149.18|1154.6|1149.2|1154.7|1149.3|1154.44|1149.04|35
1655723490000|2022-06-20 11:11:30|1154.69|1149.29|1154.43|1149.03|1154.84|1149.44|1154.41|1149.01|36
1655723500000|2022-06-20 11:11:40|1154.59|1149.19|1154.16|1148.76|1154.6|1149.2|1154.14|1148.74|36
1655723510000|2022-06-20 11:11:50|1154.15|1148.75|1153.68|1148.28|1154.15|1148.75|1153.46|1148.06|33
1655723520000|2022-06-20 11:12:00|1153.64|1148.24|1154.18|1148.78|1154.2|1148.8|1153.61|1148.21|32
1655723530000|2022-06-20 11:12:10|1154.12|1148.72|1154.09|1148.69|1154.42|1149.02|1154.05|1148.65|36
1655723540000|2022-06-20 11:12:20|1154.15|1148.75|1154.13|1148.73|1155.3|1149.9|1154.1|1148.7|38
1655723550000|2022-06-20 11:12:30|1154.1|1148.7|1154.83|1149.43|1154.83|1149.43|1154.02|1148.62|36
1655723560000|2022-06-20 11:12:40|1154.78|1149.38|1154.43|1149.03|1154.85|1149.45|1154.26|1148.86|38
1655723570000|2022-06-20 11:12:50|1154.47|1149.07|1154.55|1149.15|1154.6|1149.2|1154.38|1148.98|34
1655723580000|2022-06-20 11:13:00|1154.57|1149.17|1154.16|1148.76|1154.58|1149.18|1154.06|1148.66|28
1655723590000|2022-06-20 11:13:10|1154.37|1148.97|1154.39|1148.99|1154.49|1149.09|1154.14|1148.74|30
1655723600000|2022-06-20 11:13:20|1154.44|1149.04|1154.81|1149.41|1155.25|1149.85|1154.26|1148.86|34
1655723610000|2022-06-20 11:13:30|1154.91|1149.51|1154.45|1149.05|1155.14|1149.74|1154.4|1149|38
1655723620000|2022-06-20 11:13:40|1154.46|1149.06|1155.02|1149.62|1155.02|1149.62|1154.37|1148.97|34
1655723630000|2022-06-20 11:13:50|1154.99|1149.59|1155.07|1149.67|1155.2|1149.8|1154.93|1149.53|36
1655723640000|2022-06-20 11:14:00|1155.09|1149.69|1154.69|1149.29|1155.27|1149.87|1154.69|1149.29|37
1655723650000|2022-06-20 11:14:10|1154.58|1149.18|1155.47|1150.07|1155.47|1150.07|1154.55|1149.15|39
1655723660000|2022-06-20 11:14:20|1155.44|1150.04|1155.44|1150.04|1155.51|1150.11|1155.1|1149.7|37
1655723670000|2022-06-20 11:14:30|1155.51|1150.11|1154.85|1149.45|1155.52|1150.12|1154.51|1149.11|39
1655723680000|2022-06-20 11:14:40|1154.76|1149.36|1155.47|1150.07|1155.59|1150.19|1154.73|1149.33|40
1655723690000|2022-06-20 11:14:50|1155.38|1149.98|1155.02|1149.62|1155.43|1150.03|1154.86|1149.46|38
1655723700000|2022-06-20 11:15:00|1155|1149.6|1155.12|1149.72|1155.37|1149.97|1154.81|1149.41|38
1655723710000|2022-06-20 11:15:10|1155.11|1149.71|1155.07|1149.67|1155.32|1149.92|1154.78|1149.38|36
1655723720000|2022-06-20 11:15:20|1155.09|1149.69|1155.33|1149.93|1155.5|1150.1|1155.05|1149.65|38
1655723730000|2022-06-20 11:15:30|1155.37|1149.97|1155.32|1149.92|1155.55|1150.15|1155|1149.6|40
1655723740000|2022-06-20 11:15:40|1155.27|1149.87|1154.73|1149.33|1155.37|1149.97|1154.53|1149.13|35
1655723750000|2022-06-20 11:15:50|1154.81|1149.41|1155.23|1149.83|1155.23|1149.83|1154.72|1149.32|37
1655723760000|2022-06-20 11:16:00|1155.21|1149.81|1155.15|1149.75|1155.24|1149.84|1154.76|1149.36|36
1655723770000|2022-06-20 11:16:10|1155.19|1149.79|1154.81|1149.41|1155.25|1149.85|1154.74|1149.34|34
1655723780000|2022-06-20 11:16:20|1154.77|1149.37|1153.89|1148.49|1154.77|1149.37|1153.89|1148.49|31
1655723790000|2022-06-20 11:16:30|1153.85|1148.45|1153.52|1148.12|1153.87|1148.47|1153.48|1148.08|34
1655723800000|2022-06-20 11:16:40|1153.57|1148.17|1153.75|1148.35|1153.8|1148.4|1153.48|1148.08|35
1655723810000|2022-06-20 11:16:50|1153.78|1148.38|1154.28|1148.88|1154.31|1148.91|1153.6|1148.2|37
1655723820000|2022-06-20 11:17:00|1154.27|1148.87|1153.9|1148.5|1154.33|1148.93|1153.61|1148.21|40
1655723830000|2022-06-20 11:17:10|1153.89|1148.49|1153.65|1148.25|1154.05|1148.65|1153.42|1148.02|37
1655723840000|2022-06-20 11:17:20|1153.6|1148.2|1153.49|1148.09|1153.64|1148.24|1153.47|1148.07|34
1655723850000|2022-06-20 11:17:30|1153.57|1148.17|1154.28|1148.88|1154.3|1148.9|1153.39|1147.99|32
1655723860000|2022-06-20 11:17:40|1154.3|1148.9|1154.17|1148.77|1154.67|1149.27|1154.05|1148.65|38
1655723870000|2022-06-20 11:17:50|1154.14|1148.74|1152.83|1147.43|1154.14|1148.74|1152.68|1147.28|37
1655723880000|2022-06-20 11:18:00|1152.96|1147.56|1153.25|1147.85|1153.41|1148.01|1152.85|1147.45|34
1655723890000|2022-06-20 11:18:10|1153.19|1147.79|1152.53|1147.13|1153.19|1147.79|1152.42|1147.02|34
1655723900000|2022-06-20 11:18:20|1152.46|1147.06|1153.03|1147.63|1153.14|1147.74|1152.44|1147.04|34
1655723910000|2022-06-20 11:18:30|1152.99|1147.59|1152.75|1147.35|1153.07|1147.67|1152.64|1147.24|32
1655723920000|2022-06-20 11:18:40|1152.82|1147.42|1152.71|1147.31|1153.23|1147.83|1152.71|1147.31|33
1655723930000|2022-06-20 11:18:50|1152.72|1147.32|1152.46|1147.06|1152.84|1147.44|1152.26|1146.86|31
1655723940000|2022-06-20 11:19:00|1152.44|1147.04|1152.72|1147.32|1152.77|1147.37|1152.44|1147.04|35
1655723950000|2022-06-20 11:19:10|1152.69|1147.29|1152.38|1146.98|1152.74|1147.34|1152.31|1146.91|35
1655723960000|2022-06-20 11:19:20|1152.39|1146.99|1151.46|1146.06|1152.39|1146.99|1150.66|1145.26|36
1655723970000|2022-06-20 11:19:30|1151.38|1145.98|1151.14|1145.74|1151.85|1146.45|1151.14|1145.74|34
1655723980000|2022-06-20 11:19:40|1151.23|1145.83|1149.99|1144.59|1151.23|1145.83|1149.99|1144.59|38
1655723990000|2022-06-20 11:19:50|1149.98|1144.58|1149.82|1144.42|1150.13|1144.73|1149.7|1144.3|29
1655724000000|2022-06-20 11:20:00|1149.96|1144.56|1149.98|1144.58|1150.17|1144.77|1149.81|1144.41|33
1655724010000|2022-06-20 11:20:10|1150|1144.6|1149.26|1143.86|1150.14|1144.74|1149.13|1143.73|36
1655724020000|2022-06-20 11:20:20|1149.37|1143.97|1148.6|1143.2|1149.51|1144.11|1148.6|1143.2|36
1655724030000|2022-06-20 11:20:30|1148.57|1143.17|1148.39|1142.99|1148.63|1143.23|1146.93|1141.53|39
1655724040000|2022-06-20 11:20:40|1148.45|1143.05|1147.72|1142.32|1148.61|1143.21|1147.55|1142.15|39
1655724050000|2022-06-20 11:20:50|1147.77|1142.37|1147.54|1142.14|1147.84|1142.44|1147.26|1141.86|39
1655724060000|2022-06-20 11:21:00|1147.45|1142.05|1149.09|1143.69|1149.4|1144|1147.45|1142.05|38
1655724070000|2022-06-20 11:21:10|1149.29|1143.89|1149|1143.6|1150.22|1144.82|1148.85|1143.45|37
1655724080000|2022-06-20 11:21:20|1148.97|1143.57|1148.2|1142.8|1149.15|1143.75|1148|1142.6|38
1655724090000|2022-06-20 11:21:30|1148.47|1143.07|1149.95|1144.55|1149.96|1144.56|1148.47|1143.07|38
1655724100000|2022-06-20 11:21:40|1150.1|1144.7|1149.83|1144.43|1150.1|1144.7|1149.44|1144.04|37
1655724110000|2022-06-20 11:21:50|1149.76|1144.36|1148.09|1142.69|1150.1|1144.7|1148.06|1142.66|33
1655724120000|2022-06-20 11:22:00|1148.1|1142.7|1149.39|1143.99|1149.47|1144.07|1148.1|1142.7|35
1655724130000|2022-06-20 11:22:10|1149.3|1143.9|1150.27|1144.87|1150.49|1145.09|1149.29|1143.89|38
1655724140000|2022-06-20 11:22:20|1150.22|1144.82|1151.45|1146.05|1151.45|1146.05|1150.21|1144.81|39
1655724150000|2022-06-20 11:22:30|1151.37|1145.97|1153.15|1147.75|1153.49|1148.09|1151.37|1145.97|37
1655724160000|2022-06-20 11:22:40|1153.26|1147.86|1152.65|1147.25|1154.05|1148.65|1152.49|1147.09|38
1655724170000|2022-06-20 11:22:50|1152.59|1147.19|1152.83|1147.43|1153.36|1147.96|1152.52|1147.12|37
1655724180000|2022-06-20 11:23:00|1152.93|1147.53|1153.97|1148.57|1154.06|1148.66|1152.92|1147.52|35
1655724190000|2022-06-20 11:23:10|1153.98|1148.58|1153.95|1148.55|1154.78|1149.38|1153.88|1148.48|37
1655724200000|2022-06-20 11:23:20|1153.98|1148.58|1153.34|1147.94|1154.22|1148.82|1153.34|1147.94|36
1655724210000|2022-06-20 11:23:30|1153.15|1147.75|1153.23|1147.83|1153.68|1148.28|1152.81|1147.41|35
1655724220000|2022-06-20 11:23:40|1153.21|1147.81|1153.78|1148.38|1154.02|1148.62|1153.17|1147.77|35
1655724230000|2022-06-20 11:23:50|1153.87|1148.47|1154.21|1148.81|1154.62|1149.22|1153.87|1148.47|34
1655724240000|2022-06-20 11:24:00|1154.22|1148.82|1154.48|1149.08|1154.5|1149.1|1153.82|1148.42|35
1655724250000|2022-06-20 11:24:10|1154.49|1149.09|1154.24|1148.84|1154.58|1149.18|1153.98|1148.58|35
1655724260000|2022-06-20 11:24:20|1154.23|1148.83|1153.96|1148.56|1154.23|1148.83|1153.51|1148.11|32
1655724270000|2022-06-20 11:24:30|1153.79|1148.39|1154.5|1149.1|1154.59|1149.19|1153.72|1148.32|27
1655724280000|2022-06-20 11:24:40|1154.42|1149.02|1154.19|1148.79|1154.42|1149.02|1153.77|1148.37|34
1655724290000|2022-06-20 11:24:50|1154.2|1148.8|1155.89|1150.49|1156.35|1150.95|1153.86|1148.46|39
1655724300000|2022-06-20 11:25:00|1155.98|1150.58|1155.59|1150.19|1156.62|1151.22|1155.53|1150.13|40
1655724310000|2022-06-20 11:25:10|1155.45|1150.05|1154.62|1149.22|1155.45|1150.05|1154.27|1148.87|37
1655724320000|2022-06-20 11:25:20|1154.64|1149.24|1154.5|1149.1|1155.06|1149.66|1154.32|1148.92|38
1655724330000|2022-06-20 11:25:30|1154.51|1149.11|1154.02|1148.62|1154.51|1149.11|1153.84|1148.44|36
1655724340000|2022-06-20 11:25:40|1154.15|1148.75|1154.07|1148.67|1154.15|1148.75|1154|1148.6|34
1655724350000|2022-06-20 11:25:50|1154.06|1148.66|1154.22|1148.82|1154.31|1148.91|1154.06|1148.66|23
1655724360000|2022-06-20 11:26:00|1154.19|1148.79|1155.26|1149.86|1155.26|1149.86|1154.19|1148.79|33
1655724370000|2022-06-20 11:26:10|1155.05|1149.65|1155.07|1149.67|1155.84|1150.44|1155.01|1149.61|35
1655724380000|2022-06-20 11:26:20|1155.12|1149.72|1155.55|1150.15|1155.89|1150.49|1155.12|1149.72|35
1655724390000|2022-06-20 11:26:30|1155.53|1150.13|1155.12|1149.72|1155.56|1150.16|1155|1149.6|35
1655724400000|2022-06-20 11:26:40|1155.17|1149.77|1155.02|1149.62|1155.44|1150.04|1154.96|1149.56|34
1655724410000|2022-06-20 11:26:50|1154.97|1149.57|1154.15|1148.75|1155.32|1149.92|1154.12|1148.72|33
1655724420000|2022-06-20 11:27:00|1154.11|1148.71|1154.9|1149.5|1154.9|1149.5|1153.95|1148.55|36
1655724430000|2022-06-20 11:27:10|1155.13|1149.73|1155.78|1150.38|1156.21|1150.81|1155.13|1149.73|35
1655724440000|2022-06-20 11:27:20|1155.62|1150.22|1154.9|1149.5|1155.66|1150.26|1154.79|1149.39|37
1655724450000|2022-06-20 11:27:30|1154.85|1149.45|1154.19|1148.79|1154.85|1149.45|1154.19|1148.79|34
1655724460000|2022-06-20 11:27:40|1154.07|1148.67|1153.88|1148.48|1154.24|1148.84|1153.81|1148.41|31
1655724470000|2022-06-20 11:27:50|1153.89|1148.49|1153.57|1148.17|1154.23|1148.83|1153.28|1147.88|36
1655724480000|2022-06-20 11:28:00|1153.48|1148.08|1154.18|1148.78|1154.81|1149.41|1153.37|1147.97|35
1655724490000|2022-06-20 11:28:10|1154.17|1148.77|1154.65|1149.25|1154.68|1149.28|1154.06|1148.66|39
1655724500000|2022-06-20 11:28:20|1154.61|1149.21|1154.53|1149.13|1154.63|1149.23|1153.88|1148.48|34
1655724510000|2022-06-20 11:28:30|1154.58|1149.18|1154.2|1148.8|1154.73|1149.33|1154.15|1148.75|31
1655724520000|2022-06-20 11:28:40|1154.21|1148.81|1152.98|1147.58|1154.31|1148.91|1152.98|1147.58|32
1655724530000|2022-06-20 11:28:50|1152.95|1147.55|1152.58|1147.18|1152.96|1147.56|1152.3|1146.9|35
1655724540000|2022-06-20 11:29:00|1152.57|1147.17|1153.52|1148.12|1153.69|1148.29|1152.55|1147.15|38
1655724550000|2022-06-20 11:29:10|1153.48|1148.08|1152.94|1147.54|1153.66|1148.26|1152.76|1147.36|34
1655724560000|2022-06-20 11:29:20|1152.87|1147.47|1153.27|1147.87|1153.98|1148.58|1152.85|1147.45|32
1655724570000|2022-06-20 11:29:30|1153.19|1147.79|1153.61|1148.21|1153.75|1148.35|1153.19|1147.79|35
1655724580000|2022-06-20 11:29:40|1153.57|1148.17|1153.62|1148.22|1153.72|1148.32|1153.41|1148.01|29
1655724590000|2022-06-20 11:29:50|1153.64|1148.24|1153.44|1148.04|1153.77|1148.37|1153.37|1147.97|38
1655724600000|2022-06-20 11:30:00|1153.45|1148.05|1154.24|1148.84|1154.4|1149|1153.3|1147.9|32
1655724610000|2022-06-20 11:30:10|1154.35|1148.95|1155.08|1149.68|1155.22|1149.82|1154.2|1148.8|36
1655724620000|2022-06-20 11:30:20|1155.07|1149.67|1156.18|1150.78|1156.49|1151.09|1155.07|1149.67|36
1655724630000|2022-06-20 11:30:30|1156.1|1150.7|1153.74|1148.34|1156.11|1150.71|1153.74|1148.34|39
1655724640000|2022-06-20 11:30:40|1153.81|1148.41|1153.28|1147.88|1153.97|1148.57|1153.28|1147.88|32
1655724650000|2022-06-20 11:30:50|1153.22|1147.82|1151.46|1146.06|1153.22|1147.82|1151.46|1146.06|37
1655724660000|2022-06-20 11:31:00|1151.4|1146|1150.68|1145.28|1151.4|1146|1150.15|1144.75|38
1655724670000|2022-06-20 11:31:10|1150.45|1145.05|1150.46|1145.06|1150.83|1145.43|1150.31|1144.91|34
1655724680000|2022-06-20 11:31:20|1150.56|1145.16|1151.96|1146.56|1152.11|1146.71|1150.49|1145.09|36
1655724690000|2022-06-20 11:31:30|1151.98|1146.58|1152.3|1146.9|1152.3|1146.9|1151.72|1146.32|37
1655724700000|2022-06-20 11:31:40|1152.31|1146.91|1152.03|1146.63|1152.72|1147.32|1152.02|1146.62|35
1655724710000|2022-06-20 11:31:50|1151.92|1146.52|1152.06|1146.66|1152.09|1146.69|1151.67|1146.27|34
1655724720000|2022-06-20 11:32:00|1151.95|1146.55|1151.68|1146.28|1152.15|1146.75|1151.41|1146.01|36
1655724730000|2022-06-20 11:32:10|1151.71|1146.31|1150.93|1145.53|1151.79|1146.39|1150.92|1145.52|33
1655724740000|2022-06-20 11:32:20|1150.96|1145.56|1150.78|1145.38|1151.72|1146.32|1150.78|1145.38|38
1655724750000|2022-06-20 11:32:30|1150.71|1145.31|1151.47|1146.07|1151.49|1146.09|1150.56|1145.16|38
1655724760000|2022-06-20 11:32:40|1151.37|1145.97|1151.38|1145.98|1151.68|1146.28|1151.26|1145.86|28
1655724770000|2022-06-20 11:32:50|1151.27|1145.87|1151.66|1146.26|1151.72|1146.32|1151.11|1145.71|31
1655724780000|2022-06-20 11:33:00|1151.64|1146.24|1151.15|1145.75|1151.69|1146.29|1151.11|1145.71|29
1655724790000|2022-06-20 11:33:10|1151.13|1145.73|1151.78|1146.38|1151.78|1146.38|1151.11|1145.71|27
1655724800000|2022-06-20 11:33:20|1152.07|1146.67|1151.96|1146.56|1152.13|1146.73|1151.96|1146.56|22
1655724810000|2022-06-20 11:33:30|1151.91|1146.51|1152.47|1147.07|1152.49|1147.09|1151.86|1146.46|34
1655724820000|2022-06-20 11:33:40|1152.5|1147.1|1153.82|1148.42|1154.19|1148.79|1152.43|1147.03|35
1655724830000|2022-06-20 11:33:50|1153.81|1148.41|1153.28|1147.88|1154.03|1148.63|1153.28|1147.88|36
1655724840000|2022-06-20 11:34:00|1153.08|1147.68|1154.39|1148.99|1154.41|1149.01|1152.95|1147.55|34
1655724850000|2022-06-20 11:34:10|1154.27|1148.87|1154.27|1148.87|1154.84|1149.44|1154.18|1148.78|35
1655724860000|2022-06-20 11:34:20|1154.37|1148.97|1153.91|1148.51|1154.8|1149.4|1153.88|1148.48|35
1655724870000|2022-06-20 11:34:30|1153.97|1148.57|1153.84|1148.44|1154.02|1148.62|1153.57|1148.17|32
1655724880000|2022-06-20 11:34:40|1153.96|1148.56|1154.97|1149.57|1155.03|1149.63|1153.96|1148.56|35
1655724890000|2022-06-20 11:34:50|1155.04|1149.64|1154.45|1149.05|1155.04|1149.64|1154.37|1148.97|37
1655724900000|2022-06-20 11:35:00|1154.26|1148.86|1154.38|1148.98|1154.49|1149.09|1154.21|1148.81|35
1655724910000|2022-06-20 11:35:10|1154.41|1149.01|1154.02|1148.62|1154.41|1149.01|1153.81|1148.41|32
1655724920000|2022-06-20 11:35:20|1154|1148.6|1155.18|1149.78|1155.32|1149.92|1154|1148.6|31
1655724930000|2022-06-20 11:35:30|1155.23|1149.83|1155.03|1149.63|1155.26|1149.86|1154.78|1149.38|36
1655724940000|2022-06-20 11:35:40|1155.02|1149.62|1154.69|1149.29|1155.12|1149.72|1154.55|1149.15|35
1655724950000|2022-06-20 11:35:50|1154.6|1149.2|1154.95|1149.55|1155.39|1149.99|1154.55|1149.15|32
1655724960000|2022-06-20 11:36:00|1154.84|1149.44|1154.58|1149.18|1155.05|1149.65|1154.48|1149.08|34
1655724970000|2022-06-20 11:36:10|1154.57|1149.17|1155.05|1149.65|1155.11|1149.71|1154.46|1149.06|33
1655724980000|2022-06-20 11:36:20|1155.11|1149.71|1155.5|1150.1|1155.54|1150.14|1155.08|1149.68|33
1655724990000|2022-06-20 11:36:30|1155.45|1150.05|1155.81|1150.41|1156.26|1150.86|1155.29|1149.89|33
1655725000000|2022-06-20 11:36:40|1155.97|1150.57|1155.91|1150.51|1155.97|1150.57|1155.51|1150.11|32
1655725010000|2022-06-20 11:36:50|1155.88|1150.48|1155.72|1150.32|1155.97|1150.57|1155.7|1150.3|34
1655725020000|2022-06-20 11:37:00|1155.91|1150.51|1156.15|1150.75|1156.26|1150.86|1155.73|1150.33|31
1655725030000|2022-06-20 11:37:10|1156.17|1150.77|1157.04|1151.64|1157.04|1151.64|1156.03|1150.63|32
1655725040000|2022-06-20 11:37:20|1156.95|1151.55|1157.89|1152.49|1158.15|1152.75|1156.95|1151.55|36
1655725050000|2022-06-20 11:37:30|1157.96|1152.56|1157.92|1152.52|1158.27|1152.87|1157.86|1152.46|38
1655725060000|2022-06-20 11:37:40|1157.94|1152.54|1158.81|1153.41|1159.01|1153.61|1157.94|1152.54|37
1655725070000|2022-06-20 11:37:50|1158.87|1153.47|1158.61|1153.21|1159.31|1153.91|1158.19|1152.79|37
1655725080000|2022-06-20 11:38:00|1158.44|1153.04|1159|1153.6|1159.01|1153.61|1158.3|1152.9|35
1655725090000|2022-06-20 11:38:10|1159.22|1153.82|1159.43|1154.03|1159.52|1154.12|1159.18|1153.78|31
1655725100000|2022-06-20 11:38:20|1159.44|1154.04|1159.38|1153.98|1159.63|1154.23|1158.88|1153.48|37
1655725110000|2022-06-20 11:38:30|1159.26|1153.86|1158.8|1153.4|1159.44|1154.04|1158.8|1153.4|36
1655725120000|2022-06-20 11:38:40|1158.86|1153.46|1159.32|1153.92|1159.52|1154.12|1158.78|1153.38|36
1655725130000|2022-06-20 11:38:50|1159.17|1153.77|1159.03|1153.63|1159.83|1154.43|1158.94|1153.54|38
1655725140000|2022-06-20 11:39:00|1159.24|1153.84|1159.05|1153.65|1159.61|1154.21|1159.03|1153.63|37
1655725150000|2022-06-20 11:39:10|1159.02|1153.62|1158.68|1153.28|1159.29|1153.89|1158.66|1153.26|36
1655725160000|2022-06-20 11:39:20|1158.65|1153.25|1157.63|1152.23|1158.65|1153.25|1157.42|1152.02|34
1655725170000|2022-06-20 11:39:30|1157.43|1152.03|1157.65|1152.25|1158.13|1152.73|1157.4|1152|28
1655725180000|2022-06-20 11:39:40|1157.53|1152.13|1157.86|1152.46|1158.23|1152.83|1157.5|1152.1|35
1655725190000|2022-06-20 11:39:50|1157.88|1152.48|1158.32|1152.92|1158.32|1152.92|1157.84|1152.44|34
1655725200000|2022-06-20 11:40:00|1158.22|1152.82|1158.94|1153.54|1159.91|1154.51|1158.22|1152.82|37
1655725210000|2022-06-20 11:40:10|1158.82|1153.42|1159.09|1153.69|1159.35|1153.95|1158.82|1153.42|35
1655725220000|2022-06-20 11:40:20|1158.94|1153.54|1158.32|1152.92|1158.94|1153.54|1158.28|1152.88|34
1655725230000|2022-06-20 11:40:30|1158.22|1152.82|1158.83|1153.43|1158.93|1153.53|1157.86|1152.46|36
1655725240000|2022-06-20 11:40:40|1158.78|1153.38|1158.87|1153.47|1159.16|1153.76|1158.68|1153.28|36
1655725250000|2022-06-20 11:40:50|1158.86|1153.46|1159.75|1154.35|1159.88|1154.48|1158.86|1153.46|35
1655725260000|2022-06-20 11:41:00|1159.77|1154.37|1160.43|1155.03|1160.78|1155.38|1159.77|1154.37|34
1655725270000|2022-06-20 11:41:10|1160.38|1154.98|1160.53|1155.13|1161.19|1155.79|1160.38|1154.98|37
1655725280000|2022-06-20 11:41:20|1160.6|1155.2|1160.5|1155.1|1160.6|1155.2|1160.13|1154.73|34
1655725290000|2022-06-20 11:41:30|1160.48|1155.08|1161.17|1155.77|1161.29|1155.89|1160.43|1155.03|37
1655725300000|2022-06-20 11:41:40|1161.35|1155.95|1161.22|1155.82|1161.94|1156.54|1161.18|1155.78|32
1655725310000|2022-06-20 11:41:50|1161.03|1155.63|1160.96|1155.56|1161.28|1155.88|1160.91|1155.51|33
1655725320000|2022-06-20 11:42:00|1160.94|1155.54|1159.16|1153.76|1160.94|1155.54|1159.16|1153.76|33
1655725330000|2022-06-20 11:42:10|1159.06|1153.66|1159.24|1153.84|1159.75|1154.35|1159.06|1153.66|37
1655725340000|2022-06-20 11:42:20|1159.13|1153.73|1159.31|1153.91|1159.46|1154.06|1158.94|1153.54|34
1655725350000|2022-06-20 11:42:30|1159.69|1154.29|1159.35|1153.95|1160.28|1154.88|1159.33|1153.93|33
1655725360000|2022-06-20 11:42:40|1159.36|1153.96|1158.88|1153.48|1159.49|1154.09|1158.56|1153.16|37
1655725370000|2022-06-20 11:42:50|1158.85|1153.45|1159.89|1154.49|1160.04|1154.64|1158.84|1153.44|36
1655725380000|2022-06-20 11:43:00|1159.86|1154.46|1158.94|1153.54|1159.86|1154.46|1158.78|1153.38|35
1655725390000|2022-06-20 11:43:10|1159.09|1153.69|1159.06|1153.66|1159.62|1154.22|1158.96|1153.56|34
1655725400000|2022-06-20 11:43:20|1159.02|1153.62|1158.96|1153.56|1159.3|1153.9|1158.96|1153.56|37
1655725410000|2022-06-20 11:43:30|1158.99|1153.59|1158.63|1153.23|1159.04|1153.64|1158.63|1153.23|37
1655725420000|2022-06-20 11:43:40|1158.71|1153.31|1158.93|1153.53|1159.02|1153.62|1158.63|1153.23|32
1655725430000|2022-06-20 11:43:50|1158.97|1153.57|1160.04|1154.64|1160.11|1154.71|1158.97|1153.57|36
1655725440000|2022-06-20 11:44:00|1159.99|1154.59|1159.7|1154.3|1160.1|1154.7|1159.7|1154.3|33
1655725450000|2022-06-20 11:44:10|1159.71|1154.31|1160.01|1154.61|1160.33|1154.93|1159.45|1154.05|39
1655725460000|2022-06-20 11:44:20|1160|1154.6|1159.75|1154.35|1160|1154.6|1159.59|1154.19|36
1655725470000|2022-06-20 11:44:30|1159.8|1154.4|1160.9|1155.5|1160.99|1155.59|1159.8|1154.4|33
1655725480000|2022-06-20 11:44:40|1160.89|1155.49|1159.48|1154.08|1160.89|1155.49|1159.48|1154.08|36
1655725490000|2022-06-20 11:44:50|1159.57|1154.17|1159.9|1154.5|1159.91|1154.51|1159.25|1153.85|36
1655725500000|2022-06-20 11:45:00|1160.06|1154.66|1159.61|1154.21|1160.13|1154.73|1159.52|1154.12|37
1655725510000|2022-06-20 11:45:10|1159.62|1154.22|1159.49|1154.09|1159.83|1154.43|1159.49|1154.09|33
1655725520000|2022-06-20 11:45:20|1159.27|1153.87|1158.64|1153.24|1159.61|1154.21|1158.64|1153.24|37
1655725530000|2022-06-20 11:45:30|1158.62|1153.22|1158.45|1153.05|1158.91|1153.51|1158.12|1152.72|36
1655725540000|2022-06-20 11:45:40|1158.44|1153.04|1158.13|1152.73|1158.45|1153.05|1157.96|1152.56|35
1655725550000|2022-06-20 11:45:50|1158.07|1152.67|1158.58|1153.18|1158.58|1153.18|1157.7|1152.3|37
1655725560000|2022-06-20 11:46:00|1158.59|1153.19|1156.08|1150.68|1158.6|1153.2|1156.08|1150.68|35
1655725570000|2022-06-20 11:46:10|1156|1150.6|1155.24|1149.84|1156|1150.6|1155.19|1149.79|39
1655725580000|2022-06-20 11:46:20|1155.35|1149.95|1156.76|1151.36|1156.76|1151.36|1155.35|1149.95|34
1655725590000|2022-06-20 11:46:30|1156.78|1151.38|1157.76|1152.36|1158.21|1152.81|1156.65|1151.25|32
1655725600000|2022-06-20 11:46:40|1157.7|1152.3|1157.15|1151.75|1157.73|1152.33|1156.94|1151.54|36
1655725610000|2022-06-20 11:46:50|1157.11|1151.71|1157.59|1152.19|1157.61|1152.21|1156.92|1151.52|27
1655725620000|2022-06-20 11:47:00|1157.65|1152.25|1158.23|1152.83|1158.23|1152.83|1157.41|1152.01|34
1655725630000|2022-06-20 11:47:10|1158.51|1153.11|1160.3|1154.9|1160.42|1155.02|1158.51|1153.11|33
1655725640000|2022-06-20 11:47:20|1160.27|1154.87|1160.58|1155.18|1161.11|1155.71|1160.27|1154.87|38
1655725650000|2022-06-20 11:47:30|1160.7|1155.3|1160.59|1155.19|1160.72|1155.32|1159.85|1154.45|38
1655725660000|2022-06-20 11:47:40|1160.64|1155.24|1160.78|1155.38|1161.63|1156.23|1160.53|1155.13|38
1655725670000|2022-06-20 11:47:50|1160.83|1155.43|1161.05|1155.65|1161.05|1155.65|1160.49|1155.09|33
1655725680000|2022-06-20 11:48:00|1161.08|1155.68|1161.29|1155.89|1161.61|1156.21|1160.8|1155.4|37
1655725690000|2022-06-20 11:48:10|1161.19|1155.79|1160.03|1154.63|1161.45|1156.05|1159.89|1154.49|37
1655725700000|2022-06-20 11:48:20|1160.04|1154.64|1160.05|1154.65|1160.05|1154.65|1159.61|1154.21|34
1655725710000|2022-06-20 11:48:30|1160.06|1154.66|1161.27|1155.87|1161.31|1155.91|1160.06|1154.66|29
1655725720000|2022-06-20 11:48:40|1161.28|1155.88|1161.07|1155.67|1162.08|1156.68|1160.87|1155.47|34
1655725730000|2022-06-20 11:48:50|1161.18|1155.78|1160.47|1155.07|1161.36|1155.96|1160.34|1154.94|34
1655725740000|2022-06-20 11:49:00|1160.48|1155.08|1159.84|1154.44|1160.52|1155.12|1159.78|1154.38|32
1655725750000|2022-06-20 11:49:10|1159.85|1154.45|1161.21|1155.81|1161.21|1155.81|1159.85|1154.45|24
1655725760000|2022-06-20 11:49:20|1161.17|1155.77|1161.68|1156.28|1161.76|1156.36|1161.03|1155.63|38
1655725770000|2022-06-20 11:49:30|1161.7|1156.3|1162.2|1156.8|1162.41|1157.01|1161.7|1156.3|37
1655725780000|2022-06-20 11:49:40|1162.38|1156.98|1163.95|1158.55|1164.42|1159.02|1162.16|1156.76|38
1655725790000|2022-06-20 11:49:50|1163.98|1158.58|1163.8|1158.4|1164.47|1159.07|1163.53|1158.13|37
1655725800000|2022-06-20 11:50:00|1163.76|1158.36|1162.28|1156.88|1163.78|1158.38|1162.23|1156.83|38
1655725810000|2022-06-20 11:50:10|1162.29|1156.89|1163.83|1158.43|1164.07|1158.67|1162.29|1156.89|37
1655725820000|2022-06-20 11:50:20|1163.75|1158.35|1163.36|1157.96|1163.88|1158.48|1162.73|1157.33|36
1655725830000|2022-06-20 11:50:30|1163.12|1157.72|1163.47|1158.07|1164.29|1158.89|1163.08|1157.68|35
1655725840000|2022-06-20 11:50:40|1163.7|1158.3|1164.25|1158.85|1164.32|1158.92|1163.35|1157.95|37
1655725850000|2022-06-20 11:50:50|1164.24|1158.84|1164.58|1159.18|1165.35|1159.95|1164.24|1158.84|38
1655725860000|2022-06-20 11:51:00|1164.62|1159.22|1166.26|1160.86|1167.29|1161.89|1164.35|1158.95|37
1655725870000|2022-06-20 11:51:10|1166.35|1160.95|1163.45|1158.05|1166.35|1160.95|1163.36|1157.96|38
1655725880000|2022-06-20 11:51:20|1163.65|1158.25|1162.57|1157.17|1163.68|1158.28|1162.55|1157.15|36
1655725890000|2022-06-20 11:51:30|1162.58|1157.18|1160.71|1155.31|1162.59|1157.19|1160.24|1154.84|36
1655725900000|2022-06-20 11:51:40|1160.73|1155.33|1159.81|1154.41|1160.99|1155.59|1159.76|1154.36|38
1655725910000|2022-06-20 11:51:50|1159.61|1154.21|1159.59|1154.19|1160.09|1154.69|1159.52|1154.12|35
1655725920000|2022-06-20 11:52:00|1159.55|1154.15|1160.45|1155.05|1161.25|1155.85|1159.44|1154.04|36
1655725930000|2022-06-20 11:52:10|1160.53|1155.13|1159.31|1153.91|1160.67|1155.27|1159.12|1153.72|36
1655725940000|2022-06-20 11:52:20|1159.23|1153.83|1159.06|1153.66|1159.35|1153.95|1158.95|1153.55|38
1655725950000|2022-06-20 11:52:30|1159.15|1153.75|1160.33|1154.93|1160.33|1154.93|1159.15|1153.75|37
1655725960000|2022-06-20 11:52:40|1160.28|1154.88|1160.23|1154.83|1160.68|1155.28|1160.02|1154.62|36
1655725970000|2022-06-20 11:52:50|1160.16|1154.76|1159.56|1154.16|1160.26|1154.86|1159.4|1154|32
1655725980000|2022-06-20 11:53:00|1159.67|1154.27|1159.12|1153.72|1159.94|1154.54|1159.12|1153.72|39
1655725990000|2022-06-20 11:53:10|1159.11|1153.71|1158.69|1153.29|1159.38|1153.98|1158.62|1153.22|35
1655726000000|2022-06-20 11:53:20|1158.64|1153.24|1158.93|1153.53|1158.99|1153.59|1158.53|1153.13|40
1655726010000|2022-06-20 11:53:30|1158.92|1153.52|1158.96|1153.56|1159.22|1153.82|1158.46|1153.06|31
1655726020000|2022-06-20 11:53:40|1159.06|1153.66|1158.73|1153.33|1159.33|1153.93|1158.68|1153.28|36
1655726030000|2022-06-20 11:53:50|1158.65|1153.25|1157.5|1152.1|1158.91|1153.51|1157.5|1152.1|35
1655726040000|2022-06-20 11:54:00|1157.44|1152.04|1158.02|1152.62|1158.21|1152.81|1157|1151.6|40
1655726050000|2022-06-20 11:54:10|1158.21|1152.81|1157.85|1152.45|1158.55|1153.15|1157.75|1152.35|38
1655726060000|2022-06-20 11:54:20|1157.86|1152.46|1158|1152.6|1158.15|1152.75|1157.75|1152.35|36
1655726070000|2022-06-20 11:54:30|1158.01|1152.61|1159.49|1154.09|1159.52|1154.12|1157.9|1152.5|35
1655726080000|2022-06-20 11:54:40|1159.5|1154.1|1159.07|1153.67|1159.53|1154.13|1158.97|1153.57|39
1655726090000|2022-06-20 11:54:50|1159.04|1153.64|1158.58|1153.18|1159.05|1153.65|1158.35|1152.95|36
1655726100000|2022-06-20 11:55:00|1158.62|1153.22|1158.79|1153.39|1158.89|1153.49|1158.38|1152.98|36
1655726110000|2022-06-20 11:55:10|1158.89|1153.49|1159.38|1153.98|1159.59|1154.19|1158.81|1153.41|36
1655726120000|2022-06-20 11:55:20|1159.47|1154.07|1159.28|1153.88|1159.54|1154.14|1159.24|1153.84|32
1655726130000|2022-06-20 11:55:30|1159.27|1153.87|1159.21|1153.81|1159.36|1153.96|1159.21|1153.81|22
1655726140000|2022-06-20 11:55:40|1159.22|1153.82|1159.15|1153.75|1159.22|1153.82|1158.82|1153.42|27
1655726150000|2022-06-20 11:55:50|1159.21|1153.81|1159.24|1153.84|1160.06|1154.66|1159.21|1153.81|32
1655726160000|2022-06-20 11:56:00|1159.25|1153.85|1157.5|1152.1|1159.5|1154.1|1157.34|1151.94|36
1655726170000|2022-06-20 11:56:10|1157.08|1151.68|1156.39|1150.99|1157.08|1151.68|1156.38|1150.98|35
1655726180000|2022-06-20 11:56:20|1156.5|1151.1|1155.18|1149.78|1156.67|1151.27|1154.86|1149.46|34
1655726190000|2022-06-20 11:56:30|1155.27|1149.87|1155.19|1149.79|1155.92|1150.52|1155.08|1149.68|35
1655726200000|2022-06-20 11:56:40|1155.14|1149.74|1154.16|1148.76|1155.2|1149.8|1153.84|1148.44|37
1655726210000|2022-06-20 11:56:50|1154.27|1148.87|1154.24|1148.84|1154.8|1149.4|1154.08|1148.68|36
1655726220000|2022-06-20 11:57:00|1154.19|1148.79|1155.76|1150.36|1155.76|1150.36|1153.83|1148.43|36
1655726230000|2022-06-20 11:57:10|1155.77|1150.37|1154.56|1149.16|1156.26|1150.86|1154.56|1149.16|37
1655726240000|2022-06-20 11:57:20|1154.69|1149.29|1154.7|1149.3|1155.08|1149.68|1154.13|1148.73|36
1655726250000|2022-06-20 11:57:30|1154.67|1149.27|1154.7|1149.3|1155.12|1149.72|1154.4|1149|36
1655726260000|2022-06-20 11:57:40|1154.53|1149.13|1154.51|1149.11|1154.95|1149.55|1154.48|1149.08|34
1655726270000|2022-06-20 11:57:50|1154.48|1149.08|1154.49|1149.09|1155.39|1149.99|1154.48|1149.08|38
1655726280000|2022-06-20 11:58:00|1154.29|1148.89|1154.81|1149.41|1154.81|1149.41|1153.88|1148.48|38
1655726290000|2022-06-20 11:58:10|1154.84|1149.44|1155.13|1149.73|1155.18|1149.78|1154.45|1149.05|39
1655726300000|2022-06-20 11:58:20|1155.14|1149.74|1154.54|1149.14|1155.16|1149.76|1154.49|1149.09|32
1655726310000|2022-06-20 11:58:30|1154.52|1149.12|1154.19|1148.79|1154.92|1149.52|1154.07|1148.67|36
1655726320000|2022-06-20 11:58:40|1154.3|1148.9|1153.7|1148.3|1154.54|1149.14|1153.65|1148.25|36
1655726330000|2022-06-20 11:58:50|1153.77|1148.37|1154.19|1148.79|1154.26|1148.86|1153.63|1148.23|32
1655726340000|2022-06-20 11:59:00|1154.04|1148.64|1154.78|1149.38|1154.78|1149.38|1153.7|1148.3|37
1655726350000|2022-06-20 11:59:10|1155|1149.6|1154.51|1149.11|1155.18|1149.78|1154.43|1149.03|38
1655726360000|2022-06-20 11:59:20|1154.61|1149.21|1154.46|1149.06|1154.61|1149.21|1153.85|1148.45|36
1655726370000|2022-06-20 11:59:30|1154.47|1149.07|1155.2|1149.8|1155.2|1149.8|1154.12|1148.72|37
1655726380000|2022-06-20 11:59:40|1155.19|1149.79|1154.47|1149.07|1155.42|1150.02|1154.47|1149.07|31
1655726390000|2022-06-20 11:59:50|1154.56|1149.16|1154.15|1148.75|1154.64|1149.24|1154.08|1148.68|37
1655726400000|2022-06-20 12:00:00|1154.13|1148.73|1155.06|1149.66|1155.35|1149.95|1154.13|1148.73|40
1655726410000|2022-06-20 12:00:10|1155.03|1149.63|1152.88|1147.48|1155.07|1149.67|1152.85|1147.45|36
1655726420000|2022-06-20 12:00:20|1152.96|1147.56|1152.56|1147.16|1153.19|1147.79|1152.44|1147.04|37
1655726430000|2022-06-20 12:00:30|1152.34|1146.94|1152.58|1147.18|1153.04|1147.64|1152.32|1146.92|35
1655726440000|2022-06-20 12:00:40|1152.56|1147.16|1152.74|1147.34|1152.74|1147.34|1152.44|1147.04|37
1655726450000|2022-06-20 12:00:50|1152.76|1147.36|1152.9|1147.5|1153.37|1147.97|1152.67|1147.27|35
1655726460000|2022-06-20 12:01:00|1152.85|1147.45|1153.37|1147.97|1153.45|1148.05|1152.8|1147.4|36
1655726470000|2022-06-20 12:01:10|1153.34|1147.94|1152.2|1146.8|1153.48|1148.08|1152.1|1146.7|36
1655726480000|2022-06-20 12:01:20|1152.15|1146.75|1150.19|1144.79|1152.19|1146.79|1149.76|1144.36|38
1655726490000|2022-06-20 12:01:30|1149.81|1144.41|1149.96|1144.56|1150.02|1144.62|1149.37|1143.97|39
1655726500000|2022-06-20 12:01:40|1149.8|1144.4|1149.69|1144.29|1149.82|1144.42|1149.17|1143.77|37
1655726510000|2022-06-20 12:01:50|1149.68|1144.28|1149.13|1143.73|1150.1|1144.7|1149.13|1143.73|37
1655726520000|2022-06-20 12:02:00|1149.07|1143.67|1149.22|1143.82|1149.8|1144.4|1148.98|1143.58|36
1655726530000|2022-06-20 12:02:10|1149.15|1143.75|1148.4|1143|1149.18|1143.78|1148.39|1142.99|37
1655726540000|2022-06-20 12:02:20|1148.23|1142.83|1144.79|1139.39|1148.23|1142.83|1144.79|1139.39|35
1655726550000|2022-06-20 12:02:30|1144.76|1139.36|1145.27|1139.87|1146.47|1141.07|1144.68|1139.28|35
1655726560000|2022-06-20 12:02:40|1145.1|1139.7|1140.92|1135.52|1145.24|1139.84|1140.92|1135.52|32
1655726570000|2022-06-20 12:02:50|1140.78|1135.38|1142.91|1137.51|1142.99|1137.59|1139.19|1133.79|38
1655726580000|2022-06-20 12:03:00|1142.96|1137.56|1140|1134.6|1143.62|1138.22|1140|1134.6|38
1655726590000|2022-06-20 12:03:10|1139.96|1134.56|1142.69|1137.29|1142.75|1137.35|1139.42|1134.02|39
1655726600000|2022-06-20 12:03:20|1142.71|1137.31|1142.58|1137.18|1143.06|1137.66|1141.96|1136.56|39
1655726610000|2022-06-20 12:03:30|1142.52|1137.12|1142.8|1137.4|1143.04|1137.64|1142.12|1136.72|38
1655726620000|2022-06-20 12:03:40|1142.76|1137.36|1140.95|1135.55|1142.76|1137.36|1140.23|1134.83|38
1655726630000|2022-06-20 12:03:50|1141.08|1135.68|1140.8|1135.4|1141.25|1135.85|1140.55|1135.15|38
1655726640000|2022-06-20 12:04:00|1140.95|1135.55|1141.8|1136.4|1142.05|1136.65|1140.95|1135.55|35
1655726650000|2022-06-20 12:04:10|1141.77|1136.37|1143.92|1138.52|1144|1138.6|1141.77|1136.37|39
1655726660000|2022-06-20 12:04:20|1143.94|1138.54|1143.55|1138.15|1144.02|1138.62|1143.01|1137.61|37
1655726670000|2022-06-20 12:04:30|1143.42|1138.02|1142.96|1137.56|1143.8|1138.4|1142.66|1137.26|39
1655726680000|2022-06-20 12:04:40|1142.67|1137.27|1142.06|1136.66|1143.75|1138.35|1142.06|1136.66|35
1655726690000|2022-06-20 12:04:50|1141.85|1136.45|1141.6|1136.2|1141.98|1136.58|1141.49|1136.09|40
1655726700000|2022-06-20 12:05:00|1141.71|1136.31|1142.97|1137.57|1143.73|1138.33|1141.71|1136.31|38
1655726710000|2022-06-20 12:05:10|1142.85|1137.45|1143.81|1138.41|1143.81|1138.41|1142.63|1137.23|38
1655726720000|2022-06-20 12:05:20|1143.78|1138.38|1142.13|1136.73|1143.78|1138.38|1142.13|1136.73|39
1655726730000|2022-06-20 12:05:30|1142.12|1136.72|1142.27|1136.87|1142.45|1137.05|1141.7|1136.3|38
1655726740000|2022-06-20 12:05:40|1142.15|1136.75|1141.9|1136.5|1142.15|1136.75|1141.12|1135.72|37
1655726750000|2022-06-20 12:05:50|1141.8|1136.4|1141.19|1135.79|1141.87|1136.47|1141.08|1135.68|37
1655726760000|2022-06-20 12:06:00|1141.2|1135.8|1140.58|1135.18|1141.2|1135.8|1140.11|1134.71|38
1655726770000|2022-06-20 12:06:10|1141.02|1135.62|1141.61|1136.21|1141.72|1136.32|1140.58|1135.18|38
1655726780000|2022-06-20 12:06:20|1141.66|1136.26|1140.53|1135.13|1141.71|1136.31|1140.53|1135.13|34
1655726790000|2022-06-20 12:06:30|1140.51|1135.11|1138.9|1133.5|1140.61|1135.21|1138.9|1133.5|40
1655726800000|2022-06-20 12:06:40|1138.94|1133.54|1138.44|1133.04|1139.33|1133.93|1137.97|1132.57|37
1655726810000|2022-06-20 12:06:50|1138.71|1133.31|1138.83|1133.43|1139.28|1133.88|1138.28|1132.88|38
1655726820000|2022-06-20 12:07:00|1138.8|1133.4|1140.46|1135.06|1140.56|1135.16|1138.7|1133.3|39
1655726830000|2022-06-20 12:07:10|1140.5|1135.1|1140.87|1135.47|1140.87|1135.47|1140.23|1134.83|34
1655726840000|2022-06-20 12:07:20|1140.92|1135.52|1141.12|1135.72|1141.12|1135.72|1140.14|1134.74|35
1655726850000|2022-06-20 12:07:30|1141.08|1135.68|1140.96|1135.56|1141.32|1135.92|1139.8|1134.4|34
1655726860000|2022-06-20 12:07:40|1140.75|1135.35|1138.91|1133.51|1140.75|1135.35|1138.91|1133.51|36
1655726870000|2022-06-20 12:07:50|1138.87|1133.47|1139.03|1133.63|1139.36|1133.96|1138.6|1133.2|39
1655726880000|2022-06-20 12:08:00|1138.97|1133.57|1138.91|1133.51|1139.54|1134.14|1138.84|1133.44|35
1655726890000|2022-06-20 12:08:10|1138.62|1133.22|1137.51|1132.11|1138.62|1133.22|1137.51|1132.11|36
1655726900000|2022-06-20 12:08:20|1137.13|1131.73|1136.89|1131.49|1137.97|1132.57|1136.89|1131.49|37
1655726910000|2022-06-20 12:08:30|1136.99|1131.59|1137.08|1131.68|1137.08|1131.68|1136.44|1131.04|33
1655726920000|2022-06-20 12:08:40|1137.12|1131.72|1138.6|1133.2|1138.6|1133.2|1136.56|1131.16|37
1655726930000|2022-06-20 12:08:50|1138.73|1133.33|1138.16|1132.76|1139.28|1133.88|1138.15|1132.75|35
1655726940000|2022-06-20 12:09:00|1138.25|1132.85|1139.36|1133.96|1139.37|1133.97|1138.25|1132.85|34
1655726950000|2022-06-20 12:09:10|1139.39|1133.99|1140.61|1135.21|1140.92|1135.52|1139.39|1133.99|34
1655726960000|2022-06-20 12:09:20|1140.48|1135.08|1140.72|1135.32|1141.04|1135.64|1140.45|1135.05|34
1655726970000|2022-06-20 12:09:30|1140.79|1135.39|1141.99|1136.59|1142.13|1136.73|1140.79|1135.39|38
1655726980000|2022-06-20 12:09:40|1141.91|1136.51|1141.71|1136.31|1142.74|1137.34|1141.57|1136.17|39
1655726990000|2022-06-20 12:09:50|1141.7|1136.3|1142.2|1136.8|1142.4|1137|1141.68|1136.28|37
1655727000000|2022-06-20 12:10:00|1142.06|1136.66|1142.41|1137.01|1142.58|1137.18|1141.22|1135.82|37
1655727010000|2022-06-20 12:10:10|1142.39|1136.99|1142.87|1137.47|1142.93|1137.53|1142.39|1136.99|39
1655727020000|2022-06-20 12:10:20|1142.75|1137.35|1141.7|1136.3|1142.94|1137.54|1141.7|1136.3|36
1655727030000|2022-06-20 12:10:30|1141.5|1136.1|1141.5|1136.1|1142.39|1136.99|1141.46|1136.06|38
1655727040000|2022-06-20 12:10:40|1141.39|1135.99|1142.13|1136.73|1142.41|1137.01|1141.29|1135.89|38
1655727050000|2022-06-20 12:10:50|1142.07|1136.67|1141.21|1135.81|1142.12|1136.72|1141.21|1135.81|39
1655727060000|2022-06-20 12:11:00|1141.18|1135.78|1141.31|1135.91|1141.76|1136.36|1140.97|1135.57|37
1655727070000|2022-06-20 12:11:10|1141.28|1135.88|1140.95|1135.55|1141.72|1136.32|1140.95|1135.55|38
1655727080000|2022-06-20 12:11:20|1140.92|1135.52|1141.49|1136.09|1141.49|1136.09|1140.82|1135.42|35
1655727090000|2022-06-20 12:11:30|1141.5|1136.1|1142.51|1137.11|1142.52|1137.12|1141.5|1136.1|34
1655727100000|2022-06-20 12:11:40|1142.53|1137.13|1142.58|1137.18|1142.64|1137.24|1142.34|1136.94|34
1655727110000|2022-06-20 12:11:50|1142.57|1137.17|1142.49|1137.09|1142.57|1137.17|1141.95|1136.55|34
1655727120000|2022-06-20 12:12:00|1142.58|1137.18|1142.88|1137.48|1143.07|1137.67|1142.49|1137.09|35
1655727130000|2022-06-20 12:12:10|1142.71|1137.31|1142.98|1137.58|1142.98|1137.58|1142.69|1137.29|31
1655727140000|2022-06-20 12:12:20|1142.82|1137.42|1142.56|1137.16|1142.82|1137.42|1141.75|1136.35|37
1655727150000|2022-06-20 12:12:30|1142.67|1137.27|1142.88|1137.48|1143.12|1137.72|1142.48|1137.08|37
1655727160000|2022-06-20 12:12:40|1142.87|1137.47|1142.85|1137.45|1143.16|1137.76|1142.69|1137.29|33
1655727170000|2022-06-20 12:12:50|1142.86|1137.46|1142.92|1137.52|1142.97|1137.57|1142.47|1137.07|40
1655727180000|2022-06-20 12:13:00|1142.97|1137.57|1143.11|1137.71|1143.24|1137.84|1142.97|1137.57|28
1655727190000|2022-06-20 12:13:10|1143.14|1137.74|1144.8|1139.4|1144.8|1139.4|1143.09|1137.69|35
1655727200000|2022-06-20 12:13:20|1144.77|1139.37|1143.17|1137.77|1144.81|1139.41|1143.17|1137.77|32
1655727210000|2022-06-20 12:13:30|1142.93|1137.53|1142.29|1136.89|1143.16|1137.76|1142.29|1136.89|35
1655727220000|2022-06-20 12:13:40|1142.3|1136.9|1142.03|1136.63|1142.36|1136.96|1141.87|1136.47|40
1655727230000|2022-06-20 12:13:50|1141.96|1136.56|1144.31|1138.91|1144.69|1139.29|1141.92|1136.52|37
1655727240000|2022-06-20 12:14:00|1144.28|1138.88|1144.1|1138.7|1144.77|1139.37|1143.93|1138.53|35
1655727250000|2022-06-20 12:14:10|1144.02|1138.62|1144.24|1138.84|1144.42|1139.02|1143.41|1138.01|38
1655727260000|2022-06-20 12:14:20|1144.23|1138.83|1143.79|1138.39|1144.34|1138.94|1143.75|1138.35|37
1655727270000|2022-06-20 12:14:30|1143.88|1138.48|1142.47|1137.07|1143.97|1138.57|1142.23|1136.83|38
1655727280000|2022-06-20 12:14:40|1142.38|1136.98|1142.83|1137.43|1143.06|1137.66|1142.22|1136.82|37
1655727290000|2022-06-20 12:14:50|1142.96|1137.56|1142.35|1136.95|1143.25|1137.85|1142.27|1136.87|36
1655727300000|2022-06-20 12:15:00|1142.3|1136.9|1143.48|1138.08|1143.61|1138.21|1142.18|1136.78|37
1655727310000|2022-06-20 12:15:10|1143.23|1137.83|1141.91|1136.51|1143.23|1137.83|1141.91|1136.51|36
1655727320000|2022-06-20 12:15:20|1141.87|1136.47|1140.86|1135.46|1141.92|1136.52|1140.86|1135.46|36
1655727330000|2022-06-20 12:15:30|1140.76|1135.36|1139.57|1134.17|1140.76|1135.36|1138.37|1132.97|39
1655727340000|2022-06-20 12:15:40|1139.84|1134.44|1139.99|1134.59|1140.38|1134.98|1139.46|1134.06|37
1655727350000|2022-06-20 12:15:50|1139.77|1134.37|1140.15|1134.75|1140.55|1135.15|1139.44|1134.04|38
1655727360000|2022-06-20 12:16:00|1140.34|1134.94|1138.98|1133.58|1140.78|1135.38|1138.79|1133.39|38
1655727370000|2022-06-20 12:16:10|1139.16|1133.76|1138.22|1132.82|1139.65|1134.25|1138.22|1132.82|37
1655727380000|2022-06-20 12:16:20|1138.32|1132.92|1138.51|1133.11|1139|1133.6|1138.31|1132.91|39
1655727390000|2022-06-20 12:16:30|1138.52|1133.12|1138.19|1132.79|1138.71|1133.31|1137.75|1132.35|40
1655727400000|2022-06-20 12:16:40|1138.2|1132.8|1137.23|1131.83|1138.59|1133.19|1137.23|1131.83|38
1655727410000|2022-06-20 12:16:50|1137.13|1131.73|1137.37|1131.97|1137.74|1132.34|1136.34|1130.94|37
1655727420000|2022-06-20 12:17:00|1137.41|1132.01|1137.47|1132.07|1137.47|1132.07|1136.31|1130.91|37
1655727430000|2022-06-20 12:17:10|1137.4|1132|1137|1131.6|1138.22|1132.82|1137|1131.6|38
1655727440000|2022-06-20 12:17:20|1137.07|1131.67|1136.87|1131.47|1137.32|1131.92|1136.74|1131.34|37
1655727450000|2022-06-20 12:17:30|1136.91|1131.51|1136.25|1130.85|1137.45|1132.05|1135.87|1130.47|34
1655727460000|2022-06-20 12:17:40|1136.19|1130.79|1135.18|1129.78|1136.19|1130.79|1133.7|1128.3|37
1655727470000|2022-06-20 12:17:50|1135.16|1129.76|1135.75|1130.35|1135.75|1130.35|1134.65|1129.25|39
1655727480000|2022-06-20 12:18:00|1135.83|1130.43|1137.14|1131.74|1137.14|1131.74|1135.67|1130.27|38
1655727490000|2022-06-20 12:18:10|1137.19|1131.79|1138.54|1133.14|1138.54|1133.14|1137|1131.6|38
1655727500000|2022-06-20 12:18:20|1138.34|1132.94|1138.2|1132.8|1138.66|1133.26|1137.98|1132.58|37
1655727510000|2022-06-20 12:18:30|1138.27|1132.87|1138.76|1133.36|1139.37|1133.97|1138.23|1132.83|39
1655727520000|2022-06-20 12:18:40|1138.77|1133.37|1139.22|1133.82|1139.23|1133.83|1138.6|1133.2|31
1655727530000|2022-06-20 12:18:50|1139.31|1133.91|1139.27|1133.87|1139.5|1134.1|1139.05|1133.65|37
1655727540000|2022-06-20 12:19:00|1139.26|1133.86|1139.43|1134.03|1139.7|1134.3|1139.09|1133.69|30
1655727550000|2022-06-20 12:19:10|1139.44|1134.04|1140.09|1134.69|1140.25|1134.85|1139.3|1133.9|33
1655727560000|2022-06-20 12:19:20|1140.11|1134.71|1140.32|1134.92|1140.36|1134.96|1139.88|1134.48|36
1655727570000|2022-06-20 12:19:30|1140.27|1134.87|1138.82|1133.42|1140.32|1134.92|1138.48|1133.08|37
1655727580000|2022-06-20 12:19:40|1138.78|1133.38|1137.09|1131.69|1138.78|1133.38|1137.09|1131.69|36
1655727590000|2022-06-20 12:19:50|1137.16|1131.76|1138.04|1132.64|1138.21|1132.81|1137.16|1131.76|35
1655727600000|2022-06-20 12:20:00|1138.07|1132.67|1138.25|1132.85|1139.35|1133.95|1138|1132.6|37
1655727610000|2022-06-20 12:20:10|1138.1|1132.7|1138.17|1132.77|1138.28|1132.88|1138|1132.6|36
1655727620000|2022-06-20 12:20:20|1138.18|1132.78|1138.78|1133.38|1138.78|1133.38|1138.11|1132.71|28
1655727630000|2022-06-20 12:20:30|1138.76|1133.36|1139.52|1134.12|1139.52|1134.12|1138.72|1133.32|28
1655727640000|2022-06-20 12:20:40|1139.38|1133.98|1139.85|1134.45|1140.09|1134.69|1139.38|1133.98|35
1655727650000|2022-06-20 12:20:50|1139.93|1134.53|1138.84|1133.44|1139.93|1134.53|1138.73|1133.33|31
1655727660000|2022-06-20 12:21:00|1138.71|1133.31|1138.11|1132.71|1139.17|1133.77|1138.11|1132.71|36
1655727670000|2022-06-20 12:21:10|1138.08|1132.68|1138.01|1132.61|1138.25|1132.85|1137.85|1132.45|31
1655727680000|2022-06-20 12:21:20|1138|1132.6|1137.93|1132.53|1138.15|1132.75|1137.92|1132.52|30
1655727690000|2022-06-20 12:21:30|1137.94|1132.54|1138.09|1132.69|1138.09|1132.69|1137.94|1132.54|24
1655727700000|2022-06-20 12:21:40|1138.11|1132.71|1139.15|1133.75|1139.39|1133.99|1138.11|1132.71|35
1655727710000|2022-06-20 12:21:50|1139.19|1133.79|1139.23|1133.83|1139.51|1134.11|1139.03|1133.63|34
1655727720000|2022-06-20 12:22:00|1139.21|1133.81|1139.78|1134.38|1139.86|1134.46|1139.21|1133.81|30
1655727730000|2022-06-20 12:22:10|1139.82|1134.42|1139.59|1134.19|1139.9|1134.5|1139.51|1134.11|39
1655727740000|2022-06-20 12:22:20|1139.58|1134.18|1138.88|1133.48|1140.1|1134.7|1138.88|1133.48|34
1655727750000|2022-06-20 12:22:30|1138.83|1133.43|1138.48|1133.08|1138.86|1133.46|1138.26|1132.86|35
1655727760000|2022-06-20 12:22:40|1138.44|1133.04|1138.82|1133.42|1139.05|1133.65|1138.44|1133.04|31
1655727770000|2022-06-20 12:22:50|1138.95|1133.55|1139.19|1133.79|1139.32|1133.92|1138.85|1133.45|30
1655727780000|2022-06-20 12:23:00|1139.16|1133.76|1139.65|1134.25|1139.71|1134.31|1138.99|1133.59|33
1655727790000|2022-06-20 12:23:10|1139.45|1134.05|1139.54|1134.14|1139.92|1134.52|1139.41|1134.01|34
1655727800000|2022-06-20 12:23:20|1139.64|1134.24|1138.94|1133.54|1139.76|1134.36|1138.94|1133.54|35
1655727810000|2022-06-20 12:23:30|1139.07|1133.67|1139.07|1133.67|1139.19|1133.79|1138.8|1133.4|39
1655727820000|2022-06-20 12:23:40|1139.04|1133.64|1138.97|1133.57|1139.2|1133.8|1138.46|1133.06|33
1655727830000|2022-06-20 12:23:50|1139|1133.6|1138.79|1133.39|1139|1133.6|1138.36|1132.96|36
1655727840000|2022-06-20 12:24:00|1138.67|1133.27|1138.54|1133.14|1138.95|1133.55|1138.54|1133.14|36
1655727850000|2022-06-20 12:24:10|1138.6|1133.2|1138.37|1132.97|1138.95|1133.55|1138.31|1132.91|36
1655727860000|2022-06-20 12:24:20|1138.57|1133.17|1138.81|1133.41|1138.99|1133.59|1138.57|1133.17|30
1655727870000|2022-06-20 12:24:30|1138.75|1133.35|1139.62|1134.22|1139.92|1134.52|1138.72|1133.32|36
1655727880000|2022-06-20 12:24:40|1139.47|1134.07|1140.39|1134.99|1140.98|1135.58|1139.4|1134|36
1655727890000|2022-06-20 12:24:50|1140.46|1135.06|1141.59|1136.19|1141.71|1136.31|1140.43|1135.03|36
1655727900000|2022-06-20 12:25:00|1141.84|1136.44|1141.3|1135.9|1141.86|1136.46|1140.86|1135.46|35
1655727910000|2022-06-20 12:25:10|1141.36|1135.96|1142.07|1136.67|1142.18|1136.78|1141.1|1135.7|32
1655727920000|2022-06-20 12:25:20|1142.22|1136.82|1142.5|1137.1|1142.91|1137.51|1142.22|1136.82|35
1655727930000|2022-06-20 12:25:30|1142.61|1137.21|1141.45|1136.05|1142.76|1137.36|1141.45|1136.05|35
1655727940000|2022-06-20 12:25:40|1141.46|1136.06|1139.19|1133.79|1141.69|1136.29|1138.87|1133.47|38
1655727950000|2022-06-20 12:25:50|1139.64|1134.24|1138.9|1133.5|1139.64|1134.24|1138.9|1133.5|37
1655727960000|2022-06-20 12:26:00|1138.8|1133.4|1136.02|1130.62|1138.8|1133.4|1136.02|1130.62|36
1655727970000|2022-06-20 12:26:10|1135.93|1130.53|1135.87|1130.47|1136.35|1130.95|1135.79|1130.39|40
1655727980000|2022-06-20 12:26:20|1135.88|1130.48|1134.67|1129.27|1136.08|1130.68|1134.67|1129.27|38
1655727990000|2022-06-20 12:26:30|1134.73|1129.33|1134.87|1129.47|1135.2|1129.8|1134.65|1129.25|38
1655728000000|2022-06-20 12:26:40|1134.79|1129.39|1134.56|1129.16|1134.83|1129.43|1134.38|1128.98|35
1655728010000|2022-06-20 12:26:50|1134.59|1129.19|1134.39|1128.99|1135.53|1130.13|1134.39|1128.99|35
1655728020000|2022-06-20 12:27:00|1134.31|1128.91|1133.33|1127.93|1134.44|1129.04|1133.33|1127.93|36
1655728030000|2022-06-20 12:27:10|1133.4|1128|1133.48|1128.08|1133.61|1128.21|1133.1|1127.7|39
1655728040000|2022-06-20 12:27:20|1133.51|1128.11|1133.09|1127.69|1134.52|1129.12|1133.09|1127.69|37
1655728050000|2022-06-20 12:27:30|1132.98|1127.58|1132.56|1127.16|1133.43|1128.03|1132.53|1127.13|39
1655728060000|2022-06-20 12:27:40|1132.55|1127.15|1132.21|1126.81|1132.57|1127.17|1131.99|1126.59|38
1655728070000|2022-06-20 12:27:50|1132.13|1126.73|1132.21|1126.81|1132.21|1126.81|1131.68|1126.28|39
1655728080000|2022-06-20 12:28:00|1132.22|1126.82|1132.78|1127.38|1134.06|1128.66|1132.13|1126.73|39
1655728090000|2022-06-20 12:28:10|1132.77|1127.37|1133.8|1128.4|1133.85|1128.45|1132.72|1127.32|38
1655728100000|2022-06-20 12:28:20|1133.77|1128.37|1132.79|1127.39|1133.82|1128.42|1132.56|1127.16|35
1655728110000|2022-06-20 12:28:30|1132.76|1127.36|1132.14|1126.74|1133.31|1127.91|1131.92|1126.52|36
1655728120000|2022-06-20 12:28:40|1131.99|1126.59|1131.69|1126.29|1132.11|1126.71|1131.59|1126.19|39
1655728130000|2022-06-20 12:28:50|1131.76|1126.36|1130.3|1124.9|1132.2|1126.8|1130.3|1124.9|38
1655728140000|2022-06-20 12:29:00|1130.26|1124.86|1130.03|1124.63|1130.46|1125.06|1129.56|1124.16|38
1655728150000|2022-06-20 12:29:10|1130.06|1124.66|1129.48|1124.08|1130.16|1124.76|1129.28|1123.88|39
1655728160000|2022-06-20 12:29:20|1129.52|1124.12|1129.76|1124.36|1130|1124.6|1129.49|1124.09|37
1655728170000|2022-06-20 12:29:30|1129.88|1124.48|1130.2|1124.8|1130.27|1124.87|1129.78|1124.38|36
1655728180000|2022-06-20 12:29:40|1130.3|1124.9|1130.7|1125.3|1130.81|1125.41|1130.09|1124.69|36
1655728190000|2022-06-20 12:29:50|1130.44|1125.04|1130.27|1124.87|1130.68|1125.28|1130.14|1124.74|36
1655728200000|2022-06-20 12:30:00|1130.32|1124.92|1128.9|1123.5|1130.58|1125.18|1128.9|1123.5|31
1655728210000|2022-06-20 12:30:10|1128.91|1123.51|1129.61|1124.21|1130.19|1124.79|1128.91|1123.51|38
1655728220000|2022-06-20 12:30:20|1129.59|1124.19|1130.75|1125.35|1131.55|1126.15|1129.56|1124.16|36
1655728230000|2022-06-20 12:30:30|1130.63|1125.23|1131.25|1125.85|1131.65|1126.25|1130.26|1124.86|38
1655728240000|2022-06-20 12:30:40|1131.22|1125.82|1132.45|1127.05|1132.45|1127.05|1130.9|1125.5|39
1655728250000|2022-06-20 12:30:50|1132.52|1127.12|1132.5|1127.1|1132.81|1127.41|1131.5|1126.1|39
1655728260000|2022-06-20 12:31:00|1132.38|1126.98|1131.7|1126.3|1132.55|1127.15|1131.13|1125.73|36
1655728270000|2022-06-20 12:31:10|1131.83|1126.43|1131.88|1126.48|1132.49|1127.09|1131.13|1125.73|39
1655728280000|2022-06-20 12:31:20|1131.79|1126.39|1132.01|1126.61|1132.25|1126.85|1131.63|1126.23|36
1655728290000|2022-06-20 12:31:30|1132.08|1126.68|1133.08|1127.68|1133.08|1127.68|1132.08|1126.68|38
1655728300000|2022-06-20 12:31:40|1133.05|1127.65|1133.4|1128|1133.47|1128.07|1133.01|1127.61|36
1655728310000|2022-06-20 12:31:50|1133.45|1128.05|1133|1127.6|1133.55|1128.15|1132.26|1126.86|37
1655728320000|2022-06-20 12:32:00|1132.79|1127.39|1132.99|1127.59|1133.35|1127.95|1132.58|1127.18|35
1655728330000|2022-06-20 12:32:10|1132.94|1127.54|1132.6|1127.2|1133.11|1127.71|1132.42|1127.02|39
1655728340000|2022-06-20 12:32:20|1132.46|1127.06|1132.13|1126.73|1132.54|1127.14|1131.66|1126.26|38
1655728350000|2022-06-20 12:32:30|1132.15|1126.75|1132.89|1127.49|1133.27|1127.87|1132.14|1126.74|37
1655728360000|2022-06-20 12:32:40|1132.73|1127.33|1131.88|1126.48|1132.73|1127.33|1131.71|1126.31|38
1655728370000|2022-06-20 12:32:50|1131.72|1126.32|1131.81|1126.41|1132.23|1126.83|1131.59|1126.19|32
1655728380000|2022-06-20 12:33:00|1131.77|1126.37|1131.31|1125.91|1131.82|1126.42|1131.25|1125.85|31
1655728390000|2022-06-20 12:33:10|1131.28|1125.88|1129.7|1124.3|1131.42|1126.02|1129.7|1124.3|38
1655728400000|2022-06-20 12:33:20|1129.72|1124.32|1127.74|1122.34|1129.72|1124.32|1127.69|1122.29|38
1655728410000|2022-06-20 12:33:30|1127.55|1122.15|1126.95|1121.55|1128.01|1122.61|1126.9|1121.5|39
1655728420000|2022-06-20 12:33:40|1126.88|1121.48|1126.43|1121.03|1127.25|1121.85|1126.14|1120.74|38
1655728430000|2022-06-20 12:33:50|1126.45|1121.05|1125.48|1120.08|1126.45|1121.05|1125.27|1119.87|39
1655728440000|2022-06-20 12:34:00|1125.37|1119.97|1127.75|1122.35|1127.92|1122.52|1125.37|1119.97|36
1655728450000|2022-06-20 12:34:10|1127.81|1122.41|1125.8|1120.4|1127.81|1122.41|1125.8|1120.4|36
1655728460000|2022-06-20 12:34:20|1125.77|1120.37|1124.91|1119.51|1125.77|1120.37|1124.08|1118.68|38
1655728470000|2022-06-20 12:34:30|1124.88|1119.48|1125.77|1120.37|1126.8|1121.4|1124.88|1119.48|40
1655728480000|2022-06-20 12:34:40|1125.86|1120.46|1124.17|1118.77|1125.86|1120.46|1123.96|1118.56|37
1655728490000|2022-06-20 12:34:50|1124.12|1118.72|1125.04|1119.64|1125.04|1119.64|1123.7|1118.3|34
1655728500000|2022-06-20 12:35:00|1124.98|1119.58|1125.19|1119.79|1126.48|1121.08|1124.73|1119.33|38
1655728510000|2022-06-20 12:35:10|1124.86|1119.46|1124.38|1118.98|1124.87|1119.47|1124.04|1118.64|37
1655728520000|2022-06-20 12:35:20|1124.66|1119.26|1123.03|1117.63|1124.66|1119.26|1122.71|1117.31|39
1655728530000|2022-06-20 12:35:30|1123.09|1117.69|1124.22|1118.82|1124.37|1118.97|1122.96|1117.56|39
1655728540000|2022-06-20 12:35:40|1124.27|1118.87|1124.29|1118.89|1124.29|1118.89|1123.26|1117.86|36
1655728550000|2022-06-20 12:35:50|1124.43|1119.03|1125.53|1120.13|1125.54|1120.14|1124.41|1119.01|36
1655728560000|2022-06-20 12:36:00|1125.32|1119.92|1126.61|1121.21|1127.07|1121.67|1125.19|1119.79|36
1655728570000|2022-06-20 12:36:10|1126.5|1121.1|1127.01|1121.61|1127.06|1121.66|1126.01|1120.61|38
1655728580000|2022-06-20 12:36:20|1127.02|1121.62|1126.38|1120.98|1127.59|1122.19|1126.38|1120.98|37
1655728590000|2022-06-20 12:36:30|1126.29|1120.89|1126.02|1120.62|1126.29|1120.89|1125.38|1119.98|36
1655728600000|2022-06-20 12:36:40|1126.1|1120.7|1125.73|1120.33|1126.65|1121.25|1125.73|1120.33|38
1655728610000|2022-06-20 12:36:50|1125.61|1120.21|1126.3|1120.9|1126.53|1121.13|1125.56|1120.16|36
1655728620000|2022-06-20 12:37:00|1126.24|1120.84|1126.69|1121.29|1127.01|1121.61|1126.16|1120.76|36
1655728630000|2022-06-20 12:37:10|1126.7|1121.3|1126.58|1121.18|1126.78|1121.38|1126.46|1121.06|36
1655728640000|2022-06-20 12:37:20|1126.52|1121.12|1127.58|1122.18|1128.01|1122.61|1126.51|1121.11|38
1655728650000|2022-06-20 12:37:30|1127.6|1122.2|1127.69|1122.29|1127.99|1122.59|1127.36|1121.96|36
1655728660000|2022-06-20 12:37:40|1127.67|1122.27|1127.82|1122.42|1127.98|1122.58|1126.86|1121.46|36
1655728670000|2022-06-20 12:37:50|1127.84|1122.44|1129|1123.6|1129.37|1123.97|1127.82|1122.42|37
1655728680000|2022-06-20 12:38:00|1129.13|1123.73|1128.31|1122.91|1129.19|1123.79|1128.24|1122.84|36
1655728690000|2022-06-20 12:38:10|1128.34|1122.94|1128.19|1122.79|1128.8|1123.4|1128.03|1122.63|39
1655728700000|2022-06-20 12:38:20|1128.21|1122.81|1129.29|1123.89|1129.47|1124.07|1128.21|1122.81|35
1655728710000|2022-06-20 12:38:30|1129.41|1124.01|1128.93|1123.53|1130.37|1124.97|1128.91|1123.51|37
1655728720000|2022-06-20 12:38:40|1128.86|1123.46|1129.47|1124.07|1129.74|1124.34|1128.63|1123.23|38
1655728730000|2022-06-20 12:38:50|1129.57|1124.17|1127.34|1121.94|1129.57|1124.17|1127.27|1121.87|35
1655728740000|2022-06-20 12:39:00|1127.33|1121.93|1128.15|1122.75|1128.19|1122.79|1127.31|1121.91|35
1655728750000|2022-06-20 12:39:10|1128.16|1122.76|1127.83|1122.43|1128.3|1122.9|1127.75|1122.35|33
1655728760000|2022-06-20 12:39:20|1127.79|1122.39|1127.92|1122.52|1128.09|1122.69|1127.58|1122.18|35
1655728770000|2022-06-20 12:39:30|1127.86|1122.46|1126.24|1120.84|1127.86|1122.46|1126.24|1120.84|33
1655728780000|2022-06-20 12:39:40|1126.29|1120.89|1126.68|1121.28|1126.7|1121.3|1126.16|1120.76|38
1655728790000|2022-06-20 12:39:50|1126.65|1121.25|1126.36|1120.96|1126.83|1121.43|1126.23|1120.83|32
1655728800000|2022-06-20 12:40:00|1126.51|1121.11|1126.45|1121.05|1127.64|1122.24|1126.34|1120.94|36
1655728810000|2022-06-20 12:40:10|1126.41|1121.01|1127.45|1122.05|1127.62|1122.22|1126.41|1121.01|38
1655728820000|2022-06-20 12:40:20|1127.35|1121.95|1128.33|1122.93|1128.56|1123.16|1127.35|1121.95|36
1655728830000|2022-06-20 12:40:30|1128.39|1122.99|1126.17|1120.77|1128.71|1123.31|1126.12|1120.72|39
1655728840000|2022-06-20 12:40:40|1126.11|1120.71|1125.92|1120.52|1126.52|1121.12|1125.88|1120.48|36
1655728850000|2022-06-20 12:40:50|1125.85|1120.45|1125.84|1120.44|1125.94|1120.54|1125.6|1120.2|38
1655728860000|2022-06-20 12:41:00|1125.77|1120.37|1127.44|1122.04|1127.47|1122.07|1125.71|1120.31|36
1655728870000|2022-06-20 12:41:10|1127.22|1121.82|1127.16|1121.76|1127.88|1122.48|1127.16|1121.76|35
1655728880000|2022-06-20 12:41:20|1127.08|1121.68|1127.58|1122.18|1128.02|1122.62|1127.08|1121.68|33
1655728890000|2022-06-20 12:41:30|1127.64|1122.24|1128.28|1122.88|1128.57|1123.17|1127.58|1122.18|33
1655728900000|2022-06-20 12:41:40|1128.37|1122.97|1128.36|1122.96|1128.4|1123|1127.68|1122.28|33
1655728910000|2022-06-20 12:41:50|1128.34|1122.94|1128.28|1122.88|1128.36|1122.96|1127.7|1122.3|35
1655728920000|2022-06-20 12:42:00|1128.34|1122.94|1128.03|1122.63|1128.35|1122.95|1127.77|1122.37|31
1655728930000|2022-06-20 12:42:10|1128.15|1122.75|1128.47|1123.07|1128.98|1123.58|1128.15|1122.75|30
1655728940000|2022-06-20 12:42:20|1128.38|1122.98|1128.56|1123.16|1128.73|1123.33|1128.07|1122.67|39
1655728950000|2022-06-20 12:42:30|1128.66|1123.26|1128.24|1122.84|1128.69|1123.29|1128.09|1122.69|38
1655728960000|2022-06-20 12:42:40|1128.33|1122.93|1128.76|1123.36|1129.08|1123.68|1128.12|1122.72|35
1655728970000|2022-06-20 12:42:50|1128.68|1123.28|1128.51|1123.11|1129.03|1123.63|1128.3|1122.9|37
1655728980000|2022-06-20 12:43:00|1128.48|1123.08|1128.4|1123|1128.67|1123.27|1128.27|1122.87|34
1655728990000|2022-06-20 12:43:10|1128.27|1122.87|1128.88|1123.48|1129.09|1123.69|1128.27|1122.87|32
1655729000000|2022-06-20 12:43:20|1128.84|1123.44|1128.87|1123.47|1129.59|1124.19|1128.71|1123.31|28
1655729010000|2022-06-20 12:43:30|1128.8|1123.4|1128.42|1123.02|1128.88|1123.48|1128.42|1123.02|29
1655729020000|2022-06-20 12:43:40|1128.48|1123.08|1128.16|1122.76|1128.51|1123.11|1128.16|1122.76|24
1655729030000|2022-06-20 12:43:50|1128.28|1122.88|1128.37|1122.97|1128.37|1122.97|1127.84|1122.44|28
1655729040000|2022-06-20 12:44:00|1128.43|1123.03|1127.92|1122.52|1128.76|1123.36|1127.86|1122.46|33
1655729050000|2022-06-20 12:44:10|1127.91|1122.51|1128.53|1123.13|1128.53|1123.13|1127.82|1122.42|25
1655729060000|2022-06-20 12:44:20|1128.49|1123.09|1128.51|1123.11|1128.65|1123.25|1128.41|1123.01|39
1655729070000|2022-06-20 12:44:30|1128.62|1123.22|1129.78|1124.38|1129.78|1124.38|1128.45|1123.05|36
1655729080000|2022-06-20 12:44:40|1129.52|1124.12|1129.22|1123.82|1129.61|1124.21|1129.06|1123.66|34
1655729090000|2022-06-20 12:44:50|1129.18|1123.78|1128.96|1123.56|1129.33|1123.93|1128.86|1123.46|34
1655729100000|2022-06-20 12:45:00|1128.97|1123.57|1128.55|1123.15|1129.61|1124.21|1128.5|1123.1|35
1655729110000|2022-06-20 12:45:10|1128.56|1123.16|1129.24|1123.84|1129.53|1124.13|1128.56|1123.16|34
1655729120000|2022-06-20 12:45:20|1129.26|1123.86|1131.04|1125.64|1131.04|1125.64|1129.26|1123.86|37
1655729130000|2022-06-20 12:45:30|1131.19|1125.79|1130.34|1124.94|1131.2|1125.8|1130.34|1124.94|36
1655729140000|2022-06-20 12:45:40|1130.28|1124.88|1130.81|1125.41|1131.16|1125.76|1130.27|1124.87|40
1655729150000|2022-06-20 12:45:50|1130.85|1125.45|1131.98|1126.58|1132|1126.6|1130.85|1125.45|36
1655729160000|2022-06-20 12:46:00|1131.76|1126.36|1132.54|1127.14|1132.69|1127.29|1131.59|1126.19|39
1655729170000|2022-06-20 12:46:10|1132.52|1127.12|1131.75|1126.35|1132.52|1127.12|1131.53|1126.13|37
1655729180000|2022-06-20 12:46:20|1131.68|1126.28|1132.23|1126.83|1132.3|1126.9|1131.68|1126.28|39
1655729190000|2022-06-20 12:46:30|1132.27|1126.87|1132.5|1127.1|1132.85|1127.45|1132.27|1126.87|36
1655729200000|2022-06-20 12:46:40|1132.59|1127.19|1132.83|1127.43|1134.24|1128.84|1132.59|1127.19|39
1655729210000|2022-06-20 12:46:50|1132.8|1127.4|1132.6|1127.2|1133.64|1128.24|1132.59|1127.19|34
1655729220000|2022-06-20 12:47:00|1132.65|1127.25|1132.82|1127.42|1133.25|1127.85|1132.59|1127.19|36
1655729230000|2022-06-20 12:47:10|1132.66|1127.26|1132.93|1127.53|1133.07|1127.67|1132.62|1127.22|39
1655729240000|2022-06-20 12:47:20|1132.87|1127.47|1132.28|1126.88|1132.98|1127.58|1132.28|1126.88|35
1655729250000|2022-06-20 12:47:30|1132.25|1126.85|1131.92|1126.52|1132.53|1127.13|1131.91|1126.51|36
1655729260000|2022-06-20 12:47:40|1132.08|1126.68|1131.44|1126.04|1132.19|1126.79|1131.39|1125.99|34
1655729270000|2022-06-20 12:47:50|1131.41|1126.01|1131.41|1126.01|1132.04|1126.64|1131.41|1126.01|29
1655729280000|2022-06-20 12:48:00|1131.46|1126.06|1131.16|1125.76|1131.64|1126.24|1131.08|1125.68|35
1655729290000|2022-06-20 12:48:10|1131.17|1125.77|1131.95|1126.55|1132.02|1126.62|1131.02|1125.62|36
1655729300000|2022-06-20 12:48:20|1131.92|1126.52|1131.36|1125.96|1132.25|1126.85|1131.34|1125.94|34
1655729310000|2022-06-20 12:48:30|1131.33|1125.93|1132.15|1126.75|1132.15|1126.75|1131.33|1125.93|36
1655729320000|2022-06-20 12:48:40|1132.19|1126.79|1133.61|1128.21|1133.61|1128.21|1132.14|1126.74|33
1655729330000|2022-06-20 12:48:50|1133.62|1128.22|1132.7|1127.3|1133.66|1128.26|1132.7|1127.3|32
1655729340000|2022-06-20 12:49:00|1132.68|1127.28|1133.2|1127.8|1133.44|1128.04|1132.5|1127.1|30
1655729350000|2022-06-20 12:49:10|1133.21|1127.81|1132.45|1127.05|1133.21|1127.81|1132.44|1127.04|23
1655729360000|2022-06-20 12:49:20|1132.44|1127.04|1133.3|1127.9|1133.53|1128.13|1132.36|1126.96|26
1655729370000|2022-06-20 12:49:30|1133.33|1127.93|1134.05|1128.65|1134.58|1129.18|1133.29|1127.89|35
1655729380000|2022-06-20 12:49:40|1134.1|1128.7|1134.02|1128.62|1134.21|1128.81|1133.63|1128.23|36
1655729390000|2022-06-20 12:49:50|1134.06|1128.66|1133.86|1128.46|1134.1|1128.7|1133.57|1128.17|36
1655729400000|2022-06-20 12:50:00|1133.69|1128.29|1134.3|1128.9|1134.34|1128.94|1133.64|1128.24|34
1655729410000|2022-06-20 12:50:10|1134.34|1128.94|1133.38|1127.98|1134.34|1128.94|1133.3|1127.9|37
1655729420000|2022-06-20 12:50:20|1133.36|1127.96|1133.3|1127.9|1133.49|1128.09|1133.19|1127.79|33
1655729430000|2022-06-20 12:50:30|1133.26|1127.86|1134.07|1128.67|1134.23|1128.83|1133.23|1127.83|31
1655729440000|2022-06-20 12:50:40|1134.24|1128.84|1133.39|1127.99|1134.29|1128.89|1133.39|1127.99|36
1655729450000|2022-06-20 12:50:50|1133.37|1127.97|1133.61|1128.21|1133.83|1128.43|1133.26|1127.86|35
1655729460000|2022-06-20 12:51:00|1133.62|1128.22|1134.25|1128.85|1134.68|1129.28|1133.62|1128.22|37
1655729470000|2022-06-20 12:51:10|1134.27|1128.87|1135.4|1130|1135.57|1130.17|1134.27|1128.87|34
1655729480000|2022-06-20 12:51:20|1135.41|1130.01|1129.98|1124.58|1135.41|1130.01|1129.88|1124.48|36
1655729490000|2022-06-20 12:51:30|1130.02|1124.62|1131.95|1126.55|1132.52|1127.12|1129.75|1124.35|37
1655729500000|2022-06-20 12:51:40|1131.73|1126.33|1131.12|1125.72|1131.73|1126.33|1131.12|1125.72|34
1655729510000|2022-06-20 12:51:50|1131.25|1125.85|1130.02|1124.62|1131.25|1125.85|1129.46|1124.06|36
1655729520000|2022-06-20 12:52:00|1130.09|1124.69|1130.01|1124.61|1130.09|1124.69|1129.32|1123.92|37
1655729530000|2022-06-20 12:52:10|1130.15|1124.75|1129.48|1124.08|1130.63|1125.23|1129.33|1123.93|40
1655729540000|2022-06-20 12:52:20|1129.47|1124.07|1130.84|1125.44|1131.06|1125.66|1129.47|1124.07|38
1655729550000|2022-06-20 12:52:30|1130.67|1125.27|1130.94|1125.54|1130.94|1125.54|1130.44|1125.04|37
1655729560000|2022-06-20 12:52:40|1131.01|1125.61|1130.86|1125.46|1131.08|1125.68|1130.5|1125.1|38
1655729570000|2022-06-20 12:52:50|1130.68|1125.28|1130.69|1125.29|1131.1|1125.7|1130.62|1125.22|36
1655729580000|2022-06-20 12:53:00|1130.67|1125.27|1131.59|1126.19|1131.74|1126.34|1130.58|1125.18|38
1655729590000|2022-06-20 12:53:10|1131.56|1126.16|1132.09|1126.69|1132.09|1126.69|1131.45|1126.05|37
1655729600000|2022-06-20 12:53:20|1132.24|1126.84|1131.7|1126.3|1132.28|1126.88|1131.66|1126.26|37
1655729610000|2022-06-20 12:53:30|1131.74|1126.34|1131.31|1125.91|1131.87|1126.47|1130.91|1125.51|36
1655729620000|2022-06-20 12:53:40|1131.25|1125.85|1131.87|1126.47|1131.87|1126.47|1131.11|1125.71|39
1655729630000|2022-06-20 12:53:50|1131.78|1126.38|1131.54|1126.14|1131.92|1126.52|1131.38|1125.98|38
1655729640000|2022-06-20 12:54:00|1131.48|1126.08|1131.59|1126.19|1131.98|1126.58|1131.46|1126.06|36
1655729650000|2022-06-20 12:54:10|1131.6|1126.2|1131.6|1126.2|1131.65|1126.25|1131.5|1126.1|33
1655729660000|2022-06-20 12:54:20|1131.58|1126.18|1131.6|1126.2|1131.61|1126.21|1131.48|1126.08|23
1655729670000|2022-06-20 12:54:30|1131.57|1126.17|1130.72|1125.32|1131.6|1126.2|1130.45|1125.05|31
1655729680000|2022-06-20 12:54:40|1130.76|1125.36|1130.76|1125.36|1131.22|1125.82|1130.49|1125.09|37
1655729690000|2022-06-20 12:54:50|1130.73|1125.33|1130.66|1125.26|1130.75|1125.35|1130.5|1125.1|37
1655729700000|2022-06-20 12:55:00|1130.7|1125.3|1130.69|1125.29|1130.72|1125.32|1130.54|1125.14|34
1655729710000|2022-06-20 12:55:10|1130.77|1125.37|1131.27|1125.87|1131.3|1125.9|1130.77|1125.37|29
1655729720000|2022-06-20 12:55:20|1131.26|1125.86|1131.27|1125.87|1131.77|1126.37|1131.17|1125.77|33
1655729730000|2022-06-20 12:55:30|1131.26|1125.86|1131.28|1125.88|1131.32|1125.92|1131.05|1125.65|33
1655729740000|2022-06-20 12:55:40|1131.27|1125.87|1132.93|1127.53|1132.93|1127.53|1131.26|1125.86|35
1655729750000|2022-06-20 12:55:50|1132.9|1127.5|1132.14|1126.74|1133.09|1127.69|1132.14|1126.74|36
1655729760000|2022-06-20 12:56:00|1131.85|1126.45|1131.94|1126.54|1132|1126.6|1131.44|1126.04|36
1655729770000|2022-06-20 12:56:10|1132.01|1126.61|1133.93|1128.53|1134.09|1128.69|1132.01|1126.61|33
1655729780000|2022-06-20 12:56:20|1133.92|1128.52|1133.48|1128.08|1134.37|1128.97|1133.41|1128.01|35
1655729790000|2022-06-20 12:56:30|1133.46|1128.06|1133.86|1128.46|1134.2|1128.8|1133.36|1127.96|39
1655729800000|2022-06-20 12:56:40|1133.82|1128.42|1133.05|1127.65|1133.82|1128.42|1133.05|1127.65|35
1655729810000|2022-06-20 12:56:50|1133.09|1127.69|1132.31|1126.91|1133.09|1127.69|1132.22|1126.82|32
1655729820000|2022-06-20 12:57:00|1132.37|1126.97|1132.87|1127.47|1132.95|1127.55|1132.23|1126.83|37
1655729830000|2022-06-20 12:57:10|1132.81|1127.41|1133.95|1128.55|1134.14|1128.74|1132.78|1127.38|35
1655729840000|2022-06-20 12:57:20|1133.93|1128.53|1132.7|1127.3|1134.03|1128.63|1132.68|1127.28|36
1655729850000|2022-06-20 12:57:30|1132.67|1127.27|1132.52|1127.12|1132.98|1127.58|1132.52|1127.12|37
1655729860000|2022-06-20 12:57:40|1132.49|1127.09|1132.66|1127.26|1132.66|1127.26|1131.81|1126.41|37
1655729870000|2022-06-20 12:57:50|1132.75|1127.35|1133.1|1127.7|1133.14|1127.74|1132.75|1127.35|36
1655729880000|2022-06-20 12:58:00|1133.13|1127.73|1132.32|1126.92|1133.86|1128.46|1132.32|1126.92|40
1655729890000|2022-06-20 12:58:10|1132.28|1126.88|1132.92|1127.52|1133.01|1127.61|1131.83|1126.43|37
1655729900000|2022-06-20 12:58:20|1133.05|1127.65|1132.95|1127.55|1133.28|1127.88|1132.78|1127.38|38
1655729910000|2022-06-20 12:58:30|1132.85|1127.45|1132.28|1126.88|1132.85|1127.45|1132.09|1126.69|39
1655729920000|2022-06-20 12:58:40|1132.24|1126.84|1132.22|1126.82|1132.26|1126.86|1131.98|1126.58|34
1655729930000|2022-06-20 12:58:50|1132.06|1126.66|1131.64|1126.24|1132.16|1126.76|1131.53|1126.13|36
1655729940000|2022-06-20 12:59:00|1131.61|1126.21|1132.13|1126.73|1132.13|1126.73|1131.61|1126.21|37
1655729950000|2022-06-20 12:59:10|1132.1|1126.7|1133.43|1128.03|1133.43|1128.03|1132.1|1126.7|34
1655729960000|2022-06-20 12:59:20|1133.41|1128.01|1133.27|1127.87|1133.42|1128.02|1133.07|1127.67|31
1655729970000|2022-06-20 12:59:30|1133.19|1127.79|1132.3|1126.9|1133.2|1127.8|1132.3|1126.9|31
1655729980000|2022-06-20 12:59:40|1132.36|1126.96|1132.3|1126.9|1132.57|1127.17|1132.25|1126.85|34
1655729990000|2022-06-20 12:59:50|1132.31|1126.91|1132.37|1126.97|1132.53|1127.13|1132.3|1126.9|35
1655730000000|2022-06-20 13:00:00|1132.46|1127.06|1132.02|1126.62|1133.04|1127.64|1131.72|1126.32|37
1655730010000|2022-06-20 13:00:10|1131.99|1126.59|1131.8|1126.4|1132.39|1126.99|1131.71|1126.31|35
1655730020000|2022-06-20 13:00:20|1131.87|1126.47|1131.85|1126.45|1132.04|1126.64|1131.36|1125.96|39
1655730030000|2022-06-20 13:00:30|1131.8|1126.4|1131.51|1126.11|1131.88|1126.48|1131.51|1126.11|33
1655730040000|2022-06-20 13:00:40|1131.54|1126.14|1131.49|1126.09|1131.56|1126.16|1131.16|1125.76|36
1655730050000|2022-06-20 13:00:50|1131.47|1126.07|1130.79|1125.39|1131.5|1126.1|1130.79|1125.39|37
1655730060000|2022-06-20 13:01:00|1130.81|1125.41|1131.41|1126.01|1131.48|1126.08|1130.81|1125.41|36
1655730070000|2022-06-20 13:01:10|1131.45|1126.05|1132.08|1126.68|1132.08|1126.68|1131.4|1126|36
1655730080000|2022-06-20 13:01:20|1132.1|1126.7|1131.41|1126.01|1132.48|1127.08|1131.36|1125.96|36
1655730090000|2022-06-20 13:01:30|1131.29|1125.89|1131.4|1126|1131.41|1126.01|1131.03|1125.63|36
1655730100000|2022-06-20 13:01:40|1131.41|1126.01|1131.92|1126.52|1131.97|1126.57|1131.29|1125.89|37
1655730110000|2022-06-20 13:01:50|1131.93|1126.53|1131.45|1126.05|1131.99|1126.59|1131.33|1125.93|36
1655730120000|2022-06-20 13:02:00|1131.52|1126.12|1131.37|1125.97|1132.13|1126.73|1131.37|1125.97|37
1655730130000|2022-06-20 13:02:10|1131.31|1125.91|1131.32|1125.92|1131.48|1126.08|1130.86|1125.46|37
1655730140000|2022-06-20 13:02:20|1131.31|1125.91|1130.64|1125.24|1131.4|1126|1130.64|1125.24|37
1655730150000|2022-06-20 13:02:30|1130.77|1125.37|1130.11|1124.71|1130.79|1125.39|1130.04|1124.64|36
1655730160000|2022-06-20 13:02:40|1130.06|1124.66|1129.83|1124.43|1130.23|1124.83|1129.8|1124.4|32
1655730170000|2022-06-20 13:02:50|1129.8|1124.4|1129.64|1124.24|1129.98|1124.58|1129.56|1124.16|39
1655730180000|2022-06-20 13:03:00|1129.6|1124.2|1128.57|1123.17|1129.6|1124.2|1128.23|1122.83|35
1655730190000|2022-06-20 13:03:10|1128.46|1123.06|1127.61|1122.21|1128.64|1123.24|1127.61|1122.21|37
1655730200000|2022-06-20 13:03:20|1127.58|1122.18|1127.01|1121.61|1127.63|1122.23|1126.84|1121.44|39
1655730210000|2022-06-20 13:03:30|1126.97|1121.57|1126.87|1121.47|1127.45|1122.05|1126.7|1121.3|38
1655730220000|2022-06-20 13:03:40|1126.88|1121.48|1126.95|1121.55|1127.25|1121.85|1126.81|1121.41|33
1655730230000|2022-06-20 13:03:50|1126.97|1121.57|1127.45|1122.05|1127.93|1122.53|1126.87|1121.47|35
1655730240000|2022-06-20 13:04:00|1127.38|1121.98|1126.7|1121.3|1127.38|1121.98|1126.65|1121.25|36
1655730250000|2022-06-20 13:04:10|1126.69|1121.29|1126.31|1120.91|1126.95|1121.55|1126.23|1120.83|36
1655730260000|2022-06-20 13:04:20|1126.52|1121.12|1128.23|1122.83|1128.23|1122.83|1126.49|1121.09|37
1655730270000|2022-06-20 13:04:30|1128.11|1122.71|1128.96|1123.56|1129.3|1123.9|1128.11|1122.71|37
1655730280000|2022-06-20 13:04:40|1129.11|1123.71|1128.9|1123.5|1129.11|1123.71|1128.5|1123.1|32
1655730290000|2022-06-20 13:04:50|1128.86|1123.46|1129.3|1123.9|1129.49|1124.09|1128.86|1123.46|37
1655730300000|2022-06-20 13:05:00|1129.19|1123.79|1129.26|1123.86|1129.32|1123.92|1128.72|1123.32|40
1655730310000|2022-06-20 13:05:10|1129.02|1123.62|1130.01|1124.61|1130.5|1125.1|1129.02|1123.62|36
1655730320000|2022-06-20 13:05:20|1129.96|1124.56|1128.94|1123.54|1130.01|1124.61|1128.85|1123.45|31
1655730330000|2022-06-20 13:05:30|1128.91|1123.51|1128.98|1123.58|1129.59|1124.19|1128.9|1123.5|31
1655730340000|2022-06-20 13:05:40|1128.95|1123.55|1128.2|1122.8|1129.13|1123.73|1128.2|1122.8|31
1655730350000|2022-06-20 13:05:50|1128.22|1122.82|1128.11|1122.71|1128.25|1122.85|1127.82|1122.42|30
1655730360000|2022-06-20 13:06:00|1128.14|1122.74|1127.2|1121.8|1128.29|1122.89|1127.2|1121.8|39
1655730370000|2022-06-20 13:06:10|1126.85|1121.45|1125.6|1120.2|1126.85|1121.45|1125.28|1119.88|34
1655730380000|2022-06-20 13:06:20|1125.24|1119.84|1125.75|1120.35|1125.87|1120.47|1125.14|1119.74|35
1655730390000|2022-06-20 13:06:30|1125.74|1120.34|1125.95|1120.55|1126.02|1120.62|1125.71|1120.31|33
1655730400000|2022-06-20 13:06:40|1125.96|1120.56|1126.34|1120.94|1126.7|1121.3|1125.73|1120.33|31
1655730410000|2022-06-20 13:06:50|1126.33|1120.93|1126.73|1121.33|1126.79|1121.39|1126.24|1120.84|35
1655730420000|2022-06-20 13:07:00|1126.88|1121.48|1128.06|1122.66|1128.11|1122.71|1126.88|1121.48|34
1655730430000|2022-06-20 13:07:10|1128.17|1122.77|1127.45|1122.05|1128.17|1122.77|1126.97|1121.57|32
1655730440000|2022-06-20 13:07:20|1127.44|1122.04|1127.1|1121.7|1127.44|1122.04|1126.54|1121.14|35
1655730450000|2022-06-20 13:07:30|1127.23|1121.83|1126.97|1121.57|1127.3|1121.9|1126.84|1121.44|35
1655730460000|2022-06-20 13:07:40|1126.98|1121.58|1126.82|1121.42|1126.98|1121.58|1126.67|1121.27|30
1655730470000|2022-06-20 13:07:50|1126.79|1121.39|1127.22|1121.82|1127.86|1122.46|1126.55|1121.15|34
1655730480000|2022-06-20 13:08:00|1127.37|1121.97|1126.24|1120.84|1127.76|1122.36|1126.24|1120.84|39
1655730490000|2022-06-20 13:08:10|1126.25|1120.85|1127.41|1122.01|1127.6|1122.2|1125.98|1120.58|36
1655730500000|2022-06-20 13:08:20|1127.3|1121.9|1127.31|1121.91|1127.59|1122.19|1127.13|1121.73|38
1655730510000|2022-06-20 13:08:30|1127.27|1121.87|1126.73|1121.33|1127.29|1121.89|1126.61|1121.21|32
1655730520000|2022-06-20 13:08:40|1126.69|1121.29|1126.77|1121.37|1126.83|1121.43|1126.53|1121.13|37
1655730530000|2022-06-20 13:08:50|1126.66|1121.26|1127.13|1121.73|1127.26|1121.86|1126.63|1121.23|35
1655730540000|2022-06-20 13:09:00|1127.32|1121.92|1126.61|1121.21|1127.34|1121.94|1126.54|1121.14|36
1655730550000|2022-06-20 13:09:10|1126.72|1121.32|1127.12|1121.72|1127.32|1121.92|1126.64|1121.24|29
1655730560000|2022-06-20 13:09:20|1127.13|1121.73|1127.74|1122.34|1128.05|1122.65|1127.11|1121.71|34
1655730570000|2022-06-20 13:09:30|1127.7|1122.3|1126.74|1121.34|1127.77|1122.37|1126.69|1121.29|31
1655730580000|2022-06-20 13:09:40|1126.72|1121.32|1126.39|1120.99|1127.43|1122.03|1126.39|1120.99|32
1655730590000|2022-06-20 13:09:50|1126.51|1121.11|1128.45|1123.05|1128.45|1123.05|1126.51|1121.11|33
1655730600000|2022-06-20 13:10:00|1128.58|1123.18|1128.59|1123.19|1129.05|1123.65|1128.41|1123.01|37
1655730610000|2022-06-20 13:10:10|1128.61|1123.21|1128.56|1123.16|1128.76|1123.36|1128.03|1122.63|32
1655730620000|2022-06-20 13:10:20|1128.94|1123.54|1129.13|1123.73|1129.46|1124.06|1128.47|1123.07|37
1655730630000|2022-06-20 13:10:30|1128.93|1123.53|1128.88|1123.48|1129.27|1123.87|1128.88|1123.48|36
1655730640000|2022-06-20 13:10:40|1128.55|1123.15|1127.05|1121.65|1128.55|1123.15|1126.91|1121.51|28
1655730650000|2022-06-20 13:10:50|1126.99|1121.59|1126.78|1121.38|1127.03|1121.63|1126.76|1121.36|33
1655730660000|2022-06-20 13:11:00|1126.94|1121.54|1126.74|1121.34|1127.47|1122.07|1126.6|1121.2|33
1655730670000|2022-06-20 13:11:10|1126.78|1121.38|1126.76|1121.36|1126.87|1121.47|1126.51|1121.11|33
1655730680000|2022-06-20 13:11:20|1126.6|1121.2|1127.15|1121.75|1127.29|1121.89|1126.33|1120.93|35
1655730690000|2022-06-20 13:11:30|1127.2|1121.8|1128.11|1122.71|1128.16|1122.76|1127.2|1121.8|37
1655730700000|2022-06-20 13:11:40|1128.08|1122.68|1126.77|1121.37|1128.08|1122.68|1126.77|1121.37|32
1655730710000|2022-06-20 13:11:50|1126.74|1121.34|1127.37|1121.97|1127.72|1122.32|1126.74|1121.34|34
1655730720000|2022-06-20 13:12:00|1127.35|1121.95|1127.87|1122.47|1127.87|1122.47|1127.02|1121.62|31
1655730730000|2022-06-20 13:12:10|1127.84|1122.44|1127.95|1122.55|1128.41|1123.01|1127.84|1122.44|32
1655730740000|2022-06-20 13:12:20|1127.96|1122.56|1128.23|1122.83|1128.39|1122.99|1127.83|1122.43|37
1655730750000|2022-06-20 13:12:30|1128.18|1122.78|1127.27|1121.87|1128.18|1122.78|1127.27|1121.87|36
1655730760000|2022-06-20 13:12:40|1127.24|1121.84|1126.82|1121.42|1127.29|1121.89|1126.82|1121.42|31
1655730770000|2022-06-20 13:12:50|1126.87|1121.47|1127.31|1121.91|1127.34|1121.94|1126.87|1121.47|39
1655730780000|2022-06-20 13:13:00|1127.37|1121.97|1127.12|1121.72|1127.73|1122.33|1127.1|1121.7|38
1655730790000|2022-06-20 13:13:10|1127.09|1121.69|1126.09|1120.69|1127.11|1121.71|1125.93|1120.53|36
1655730800000|2022-06-20 13:13:20|1126.2|1120.8|1126.11|1120.71|1126.31|1120.91|1125.48|1120.08|31
1655730810000|2022-06-20 13:13:30|1126.09|1120.69|1125.21|1119.81|1126.31|1120.91|1125.11|1119.71|39
1655730820000|2022-06-20 13:13:40|1125.23|1119.83|1124.32|1118.92|1125.33|1119.93|1124.05|1118.65|37
1655730830000|2022-06-20 13:13:50|1124.25|1118.85|1124.56|1119.16|1124.97|1119.57|1123.77|1118.37|36
1655730840000|2022-06-20 13:14:00|1124.47|1119.07|1124.69|1119.29|1125.12|1119.72|1124.39|1118.99|36
1655730850000|2022-06-20 13:14:10|1124.56|1119.16|1124.15|1118.75|1124.87|1119.47|1124.08|1118.68|34
1655730860000|2022-06-20 13:14:20|1124.08|1118.68|1125.11|1119.71|1125.11|1119.71|1123.84|1118.44|38
1655730870000|2022-06-20 13:14:30|1125.17|1119.77|1125.68|1120.28|1125.68|1120.28|1125.01|1119.61|37
1655730880000|2022-06-20 13:14:40|1125.86|1120.46|1126.79|1121.39|1127.17|1121.77|1125.86|1120.46|40
1655730890000|2022-06-20 13:14:50|1126.8|1121.4|1126.26|1120.86|1127.05|1121.65|1126.23|1120.83|29
1655730900000|2022-06-20 13:15:00|1126.36|1120.96|1126.95|1121.55|1127.31|1121.91|1125.55|1120.15|35
1655730910000|2022-06-20 13:15:10|1127.04|1121.64|1127.17|1121.77|1127.26|1121.86|1126.5|1121.1|37
1655730920000|2022-06-20 13:15:20|1127.12|1121.72|1126.92|1121.52|1127.86|1122.46|1126.85|1121.45|35
1655730930000|2022-06-20 13:15:30|1126.9|1121.5|1126.94|1121.54|1127.37|1121.97|1126.9|1121.5|30
1655730940000|2022-06-20 13:15:40|1126.95|1121.55|1126.92|1121.52|1127.09|1121.69|1126.91|1121.51|34
1655730950000|2022-06-20 13:15:50|1126.98|1121.58|1127.29|1121.89|1127.31|1121.91|1126.92|1121.52|36
1655730960000|2022-06-20 13:16:00|1127.34|1121.94|1126.94|1121.54|1127.34|1121.94|1126.88|1121.48|27
1655730970000|2022-06-20 13:16:10|1126.95|1121.55|1127.7|1122.3|1127.71|1122.31|1126.95|1121.55|35
1655730980000|2022-06-20 13:16:20|1127.63|1122.23|1127.8|1122.4|1127.8|1122.4|1127.33|1121.93|36
1655730990000|2022-06-20 13:16:30|1127.74|1122.34|1127.72|1122.32|1127.9|1122.5|1127.46|1122.06|35
1655731000000|2022-06-20 13:16:40|1128.01|1122.61|1128.21|1122.81|1128.38|1122.98|1127.73|1122.33|34
1655731010000|2022-06-20 13:16:50|1128.22|1122.82|1128.83|1123.43|1128.83|1123.43|1128.02|1122.62|30
1655731020000|2022-06-20 13:17:00|1128.87|1123.47|1128.15|1122.75|1129.3|1123.9|1128.13|1122.73|38
1655731030000|2022-06-20 13:17:10|1128.19|1122.79|1128.72|1123.32|1129.1|1123.7|1127.72|1122.32|37
1655731040000|2022-06-20 13:17:20|1128.94|1123.54|1129.16|1123.76|1129.2|1123.8|1128.37|1122.97|38
1655731050000|2022-06-20 13:17:30|1129.21|1123.81|1129.55|1124.15|1129.67|1124.27|1129.2|1123.8|35
1655731060000|2022-06-20 13:17:40|1129.57|1124.17|1130.36|1124.96|1130.67|1125.27|1129.57|1124.17|37
1655731070000|2022-06-20 13:17:50|1130.37|1124.97|1130.65|1125.25|1130.65|1125.25|1130.09|1124.69|36
1655731080000|2022-06-20 13:18:00|1130.46|1125.06|1131.07|1125.67|1131.56|1126.16|1130.32|1124.92|38
1655731090000|2022-06-20 13:18:10|1130.92|1125.52|1131.79|1126.39|1131.79|1126.39|1130.92|1125.52|36
1655731100000|2022-06-20 13:18:20|1131.75|1126.35|1131.33|1125.93|1132.11|1126.71|1131.31|1125.91|39
1655731110000|2022-06-20 13:18:30|1131.36|1125.96|1131.29|1125.89|1131.41|1126.01|1131.24|1125.84|24
1655731120000|2022-06-20 13:18:40|1131.26|1125.86|1130.77|1125.37|1131.26|1125.86|1130.74|1125.34|32
1655731130000|2022-06-20 13:18:50|1130.8|1125.4|1130.57|1125.17|1130.86|1125.46|1130.57|1125.17|31
1655731140000|2022-06-20 13:19:00|1130.6|1125.2|1130.65|1125.25|1131.02|1125.62|1130.24|1124.84|38
1655731150000|2022-06-20 13:19:10|1130.58|1125.18|1131.53|1126.13|1131.53|1126.13|1130.58|1125.18|35
1655731160000|2022-06-20 13:19:20|1131.54|1126.14|1131.77|1126.37|1131.82|1126.42|1131.31|1125.91|34
1655731170000|2022-06-20 13:19:30|1131.76|1126.36|1131.8|1126.4|1132.03|1126.63|1131.59|1126.19|30
1655731180000|2022-06-20 13:19:40|1131.66|1126.26|1131.48|1126.08|1131.7|1126.3|1131.37|1125.97|34
1655731190000|2022-06-20 13:19:50|1131.52|1126.12|1131.32|1125.92|1131.52|1126.12|1131.16|1125.76|31
1655731200000|2022-06-20 13:20:00|1131.33|1125.93|1131.99|1126.59|1131.99|1126.59|1131.25|1125.85|38
1655731210000|2022-06-20 13:20:10|1132.01|1126.61|1133.39|1127.99|1133.42|1128.02|1131.92|1126.52|31
1655731220000|2022-06-20 13:20:20|1133.2|1127.8|1132.18|1126.78|1133.2|1127.8|1132.18|1126.78|37
1655731230000|2022-06-20 13:20:30|1132.08|1126.68|1132.95|1127.55|1133.2|1127.8|1132|1126.6|36
1655731240000|2022-06-20 13:20:40|1132.99|1127.59|1132.26|1126.86|1132.99|1127.59|1132.25|1126.85|37
1655731250000|2022-06-20 13:20:50|1132.24|1126.84|1131.14|1125.74|1132.29|1126.89|1131.11|1125.71|33
1655731260000|2022-06-20 13:21:00|1131.15|1125.75|1130.86|1125.46|1131.43|1126.03|1130.79|1125.39|36
1655731270000|2022-06-20 13:21:10|1130.91|1125.51|1130.84|1125.44|1130.93|1125.53|1130.27|1124.87|36
1655731280000|2022-06-20 13:21:20|1130.86|1125.46|1131.3|1125.9|1131.34|1125.94|1130.72|1125.32|33
1655731290000|2022-06-20 13:21:30|1131.27|1125.87|1132.09|1126.69|1132.19|1126.79|1131.27|1125.87|37
1655731300000|2022-06-20 13:21:40|1132.13|1126.73|1132.23|1126.83|1132.43|1127.03|1131.87|1126.47|36
1655731310000|2022-06-20 13:21:50|1132.31|1126.91|1131.97|1126.57|1132.44|1127.04|1131.97|1126.57|34
1655731320000|2022-06-20 13:22:00|1131.99|1126.59|1131.8|1126.4|1131.99|1126.59|1131.68|1126.28|33
1655731330000|2022-06-20 13:22:10|1131.83|1126.43|1131.93|1126.53|1132.28|1126.88|1131.41|1126.01|34
1655731340000|2022-06-20 13:22:20|1131.99|1126.59|1132.51|1127.11|1132.52|1127.12|1131.88|1126.48|31
1655731350000|2022-06-20 13:22:30|1132.22|1126.82|1132.27|1126.87|1132.46|1127.06|1131.88|1126.48|36
1655731360000|2022-06-20 13:22:40|1132.23|1126.83|1131.73|1126.33|1132.23|1126.83|1131.53|1126.13|39
1655731370000|2022-06-20 13:22:50|1131.77|1126.37|1131.12|1125.72|1131.81|1126.41|1131.12|1125.72|30
1655731380000|2022-06-20 13:23:00|1130.93|1125.53|1129.65|1124.25|1130.98|1125.58|1129.65|1124.25|37
1655731390000|2022-06-20 13:23:10|1129.62|1124.22|1129.76|1124.36|1130.08|1124.68|1129.48|1124.08|34
1655731400000|2022-06-20 13:23:20|1129.6|1124.2|1129.71|1124.31|1129.95|1124.55|1129.54|1124.14|36
1655731410000|2022-06-20 13:23:30|1129.75|1124.35|1129.69|1124.29|1129.82|1124.42|1129.62|1124.22|33
1655731420000|2022-06-20 13:23:40|1129.67|1124.27|1129.26|1123.86|1129.76|1124.36|1129.23|1123.83|31
1655731430000|2022-06-20 13:23:50|1129.27|1123.87|1128.37|1122.97|1129.27|1123.87|1128.37|1122.97|36
1655731440000|2022-06-20 13:24:00|1128.48|1123.08|1128.13|1122.73|1128.91|1123.51|1128.02|1122.62|37
1655731450000|2022-06-20 13:24:10|1128.08|1122.68|1129.25|1123.85|1129.25|1123.85|1128.07|1122.67|34
1655731460000|2022-06-20 13:24:20|1129.22|1123.82|1130.39|1124.99|1130.72|1125.32|1129.12|1123.72|39
1655731470000|2022-06-20 13:24:30|1130.66|1125.26|1130.76|1125.36|1130.76|1125.36|1130.16|1124.76|35
1655731480000|2022-06-20 13:24:40|1130.81|1125.41|1131.13|1125.73|1131.21|1125.81|1130.4|1125|35
1655731490000|2022-06-20 13:24:50|1131.05|1125.65|1131.31|1125.91|1131.35|1125.95|1130.7|1125.3|37
1655731500000|2022-06-20 13:25:00|1131.29|1125.89|1131.78|1126.38|1132.06|1126.66|1130.81|1125.41|38
1655731510000|2022-06-20 13:25:10|1131.77|1126.37|1132.47|1127.07|1133.13|1127.73|1131.77|1126.37|36
1655731520000|2022-06-20 13:25:20|1132.44|1127.04|1133.44|1128.04|1133.59|1128.19|1132.42|1127.02|36
1655731530000|2022-06-20 13:25:30|1133.46|1128.06|1132.2|1126.8|1133.5|1128.1|1132.11|1126.71|35
1655731540000|2022-06-20 13:25:40|1132.22|1126.82|1132.42|1127.02|1132.69|1127.29|1131.97|1126.57|35
1655731550000|2022-06-20 13:25:50|1132.48|1127.08|1132.98|1127.58|1133|1127.6|1132.48|1127.08|29
1655731560000|2022-06-20 13:26:00|1132.97|1127.57|1131.96|1126.56|1133.07|1127.67|1131.96|1126.56|40
1655731570000|2022-06-20 13:26:10|1131.97|1126.57|1132.8|1127.4|1133.14|1127.74|1131.97|1126.57|38
1655731580000|2022-06-20 13:26:20|1132.81|1127.41|1132.67|1127.27|1133.16|1127.76|1132.14|1126.74|37
1655731590000|2022-06-20 13:26:30|1132.59|1127.19|1132.9|1127.5|1133.04|1127.64|1132.4|1127|38
1655731600000|2022-06-20 13:26:40|1133.01|1127.61|1133.76|1128.36|1133.97|1128.57|1133.01|1127.61|37
1655731610000|2022-06-20 13:26:50|1133.71|1128.31|1133.12|1127.72|1133.74|1128.34|1132.95|1127.55|34
1655731620000|2022-06-20 13:27:00|1133.19|1127.79|1134.94|1129.54|1135.13|1129.73|1133.12|1127.72|36
1655731630000|2022-06-20 13:27:10|1134.86|1129.46|1134.59|1129.19|1135.01|1129.61|1134.14|1128.74|33
1655731640000|2022-06-20 13:27:20|1134.58|1129.18|1134.52|1129.12|1134.91|1129.51|1134.51|1129.11|36
1655731650000|2022-06-20 13:27:30|1134.56|1129.16|1134.33|1128.93|1134.67|1129.27|1134.22|1128.82|33
1655731660000|2022-06-20 13:27:40|1134.29|1128.89|1135.09|1129.69|1135.1|1129.7|1134.2|1128.8|30
1655731670000|2022-06-20 13:27:50|1135.13|1129.73|1139.76|1134.36|1140.02|1134.62|1135.02|1129.62|40
1655731680000|2022-06-20 13:28:00|1140.01|1134.61|1140.55|1135.15|1141.1|1135.7|1139.04|1133.64|37
1655731690000|2022-06-20 13:28:10|1140.68|1135.28|1139.08|1133.68|1140.73|1135.33|1138.58|1133.18|38
1655731700000|2022-06-20 13:28:20|1138.96|1133.56|1136.97|1131.57|1138.96|1133.56|1136.96|1131.56|38
1655731710000|2022-06-20 13:28:30|1137|1131.6|1136.73|1131.33|1137.66|1132.26|1136.71|1131.31|35
1655731720000|2022-06-20 13:28:40|1137.01|1131.61|1136.77|1131.37|1138.23|1132.83|1136.5|1131.1|38
1655731730000|2022-06-20 13:28:50|1137.22|1131.82|1137.46|1132.06|1138.22|1132.82|1137.22|1131.82|35
1655731740000|2022-06-20 13:29:00|1137.56|1132.16|1138.11|1132.71|1138.23|1132.83|1137.08|1131.68|33
1655731750000|2022-06-20 13:29:10|1138.17|1132.77|1136.42|1131.02|1138.17|1132.77|1136.39|1130.99|38
1655731760000|2022-06-20 13:29:20|1136.72|1131.32|1136.6|1131.2|1137.01|1131.61|1136.44|1131.04|37
1655731770000|2022-06-20 13:29:30|1136.67|1131.27|1137.04|1131.64|1137.43|1132.03|1136.45|1131.05|40
1655731780000|2022-06-20 13:29:40|1137.28|1131.88|1138.08|1132.68|1138.28|1132.88|1137.28|1131.88|39
1655731790000|2022-06-20 13:29:50|1137.99|1132.59|1134.06|1128.66|1138.03|1132.63|1133.96|1128.56|39
1655731800000|2022-06-20 13:30:00|1134.01|1128.61|1134.72|1129.32|1136.74|1131.34|1134.01|1128.61|37
1655731810000|2022-06-20 13:30:10|1134.65|1129.25|1135.55|1130.15|1136.06|1130.66|1134.02|1128.62|40
1655731820000|2022-06-20 13:30:20|1135.51|1130.11|1137.17|1131.77|1137.62|1132.22|1135.51|1130.11|37
1655731830000|2022-06-20 13:30:30|1137.01|1131.61|1137.72|1132.32|1138.4|1133|1136.85|1131.45|35
1655731840000|2022-06-20 13:30:40|1137.63|1132.23|1137.23|1131.83|1137.9|1132.5|1137.16|1131.76|37
1655731850000|2022-06-20 13:30:50|1137.27|1131.87|1137.18|1131.78|1137.9|1132.5|1137.18|1131.78|36
1655731860000|2022-06-20 13:31:00|1137.38|1131.98|1137.13|1131.73|1137.6|1132.2|1136.94|1131.54|35
1655731870000|2022-06-20 13:31:10|1137.3|1131.9|1138.82|1133.42|1138.94|1133.54|1137.3|1131.9|36
1655731880000|2022-06-20 13:31:20|1138.91|1133.51|1136.33|1130.93|1139|1133.6|1136.33|1130.93|39
1655731890000|2022-06-20 13:31:30|1136.26|1130.86|1136.67|1131.27|1136.67|1131.27|1135.68|1130.28|39
1655731900000|2022-06-20 13:31:40|1136.88|1131.48|1136.73|1131.33|1136.99|1131.59|1136.32|1130.92|38
1655731910000|2022-06-20 13:31:50|1136.69|1131.29|1136.05|1130.65|1136.69|1131.29|1136.05|1130.65|35
1655731920000|2022-06-20 13:32:00|1136.17|1130.77|1135.48|1130.08|1136.25|1130.85|1135.48|1130.08|32
1655731930000|2022-06-20 13:32:10|1135.5|1130.1|1136.14|1130.74|1136.17|1130.77|1135.5|1130.1|38
1655731940000|2022-06-20 13:32:20|1136.07|1130.67|1135.78|1130.38|1136.07|1130.67|1135.27|1129.87|30
1655731950000|2022-06-20 13:32:30|1135.68|1130.28|1135.44|1130.04|1135.9|1130.5|1135.42|1130.02|38
1655731960000|2022-06-20 13:32:40|1135.42|1130.02|1135.69|1130.29|1135.92|1130.52|1135.4|1130|38
1655731970000|2022-06-20 13:32:50|1135.71|1130.31|1135.79|1130.39|1136.06|1130.66|1135.63|1130.23|36
1655731980000|2022-06-20 13:33:00|1135.85|1130.45|1136.74|1131.34|1136.74|1131.34|1135.35|1129.95|38
1655731990000|2022-06-20 13:33:10|1136.81|1131.41|1136.69|1131.29|1137.37|1131.97|1136.69|1131.29|32
1655732000000|2022-06-20 13:33:20|1136.63|1131.23|1135.76|1130.36|1136.72|1131.32|1135.56|1130.16|38
1655732010000|2022-06-20 13:33:30|1135.75|1130.35|1135.87|1130.47|1136.43|1131.03|1135.75|1130.35|36
1655732020000|2022-06-20 13:33:40|1135.88|1130.48|1135.78|1130.38|1135.93|1130.53|1135.34|1129.94|38
1655732030000|2022-06-20 13:33:50|1135.85|1130.45|1135.35|1129.95|1136.03|1130.63|1135.29|1129.89|34
1655732040000|2022-06-20 13:34:00|1135.32|1129.92|1135.8|1130.4|1136.06|1130.66|1135.32|1129.92|37
1655732050000|2022-06-20 13:34:10|1135.78|1130.38|1135.75|1130.35|1135.83|1130.43|1135.55|1130.15|24
1655732060000|2022-06-20 13:34:20|1135.95|1130.55|1136.09|1130.69|1136.09|1130.69|1135.73|1130.33|29
1655732070000|2022-06-20 13:34:30|1136.04|1130.64|1136.17|1130.77|1136.3|1130.9|1135.99|1130.59|25
1655732080000|2022-06-20 13:34:40|1136.12|1130.72|1135.71|1130.31|1136.32|1130.92|1135.48|1130.08|35
1655732090000|2022-06-20 13:34:50|1135.62|1130.22|1134.4|1129|1135.72|1130.32|1134.39|1128.99|37
1655732100000|2022-06-20 13:35:00|1134.35|1128.95|1134.16|1128.76|1135.15|1129.75|1133.98|1128.58|38
1655732110000|2022-06-20 13:35:10|1134.2|1128.8|1133.28|1127.88|1134.38|1128.98|1133.23|1127.83|34
1655732120000|2022-06-20 13:35:20|1133.26|1127.86|1131.53|1126.13|1133.29|1127.89|1131.53|1126.13|39
1655732130000|2022-06-20 13:35:30|1131.32|1125.92|1130.46|1125.06|1131.32|1125.92|1130|1124.6|34
1655732140000|2022-06-20 13:35:40|1130.23|1124.83|1129.91|1124.51|1130.33|1124.93|1129.5|1124.1|39
1655732150000|2022-06-20 13:35:50|1130.1|1124.7|1129.65|1124.25|1130.62|1125.22|1129.65|1124.25|32
1655732160000|2022-06-20 13:36:00|1129.56|1124.16|1128.87|1123.47|1130.11|1124.71|1128.73|1123.33|38
1655732170000|2022-06-20 13:36:10|1128.88|1123.48|1128.03|1122.63|1129.03|1123.63|1127.68|1122.28|38
1655732180000|2022-06-20 13:36:20|1128.07|1122.67|1127.7|1122.3|1128.37|1122.97|1127.7|1122.3|38
1655732190000|2022-06-20 13:36:30|1127.69|1122.29|1127.73|1122.33|1128.05|1122.65|1127.67|1122.27|36
1655732200000|2022-06-20 13:36:40|1127.72|1122.32|1127.21|1121.81|1127.72|1122.32|1126.22|1120.82|38
1655732210000|2022-06-20 13:36:50|1127.23|1121.83|1126.91|1121.51|1127.45|1122.05|1126.53|1121.13|37
1655732220000|2022-06-20 13:37:00|1126.79|1121.39|1126.92|1121.52|1127.27|1121.87|1126.56|1121.16|38
1655732230000|2022-06-20 13:37:10|1127.04|1121.64|1125.66|1120.26|1127.19|1121.79|1125.51|1120.11|35
1655732240000|2022-06-20 13:37:20|1125.73|1120.33|1126.97|1121.57|1127.39|1121.99|1125.73|1120.33|35
1655732250000|2022-06-20 13:37:30|1126.95|1121.55|1128.11|1122.71|1128.11|1122.71|1126.52|1121.12|37
1655732260000|2022-06-20 13:37:40|1127.97|1122.57|1127.82|1122.42|1128.16|1122.76|1127.42|1122.02|34
1655732270000|2022-06-20 13:37:50|1127.85|1122.45|1128.43|1123.03|1128.88|1123.48|1127.39|1121.99|35
1655732280000|2022-06-20 13:38:00|1128.64|1123.24|1127.37|1121.97|1128.64|1123.24|1126.85|1121.45|39
1655732290000|2022-06-20 13:38:10|1127.5|1122.1|1129.11|1123.71|1129.53|1124.13|1127.47|1122.07|40
1655732300000|2022-06-20 13:38:20|1129.32|1123.92|1128.77|1123.37|1129.47|1124.07|1128.72|1123.32|33
1655732310000|2022-06-20 13:38:30|1128.81|1123.41|1129.25|1123.85|1129.34|1123.94|1128.71|1123.31|37
1655732320000|2022-06-20 13:38:40|1129.22|1123.82|1130.35|1124.95|1130.44|1125.04|1129.22|1123.82|37
1655732330000|2022-06-20 13:38:50|1130.28|1124.88|1129.82|1124.42|1130.64|1125.24|1129.71|1124.31|35
1655732340000|2022-06-20 13:39:00|1129.88|1124.48|1130.79|1125.39|1130.93|1125.53|1129.85|1124.45|36
1655732350000|2022-06-20 13:39:10|1130.89|1125.49|1131.62|1126.22|1132.28|1126.88|1130.89|1125.49|36
1655732360000|2022-06-20 13:39:20|1131.43|1126.03|1132.82|1127.42|1132.88|1127.48|1131.33|1125.93|40
1655732370000|2022-06-20 13:39:30|1132.79|1127.39|1131.69|1126.29|1132.98|1127.58|1131.69|1126.29|36
1655732380000|2022-06-20 13:39:40|1131.67|1126.27|1130.98|1125.58|1131.79|1126.39|1130.98|1125.58|38
1655732390000|2022-06-20 13:39:50|1130.97|1125.57|1131.94|1126.54|1132.21|1126.81|1130.97|1125.57|38
1655732400000|2022-06-20 13:40:00|1132.01|1126.61|1132.02|1126.62|1132.76|1127.36|1131.92|1126.52|39
1655732410000|2022-06-20 13:40:10|1131.76|1126.36|1131.45|1126.05|1131.95|1126.55|1131.28|1125.88|34
1655732420000|2022-06-20 13:40:20|1131.38|1125.98|1130.73|1125.33|1131.38|1125.98|1130.3|1124.9|37
1655732430000|2022-06-20 13:40:30|1130.7|1125.3|1130.91|1125.51|1130.91|1125.51|1130.28|1124.88|36
1655732440000|2022-06-20 13:40:40|1130.93|1125.53|1130.49|1125.09|1131.35|1125.95|1130.49|1125.09|36
1655732450000|2022-06-20 13:40:50|1130.42|1125.02|1130.33|1124.93|1130.53|1125.13|1130.17|1124.77|31
1655732460000|2022-06-20 13:41:00|1130.3|1124.9|1131.42|1126.02|1131.42|1126.02|1130.3|1124.9|34
1655732470000|2022-06-20 13:41:10|1131.43|1126.03|1131.55|1126.15|1132.38|1126.98|1131.34|1125.94|37
1655732480000|2022-06-20 13:41:20|1131.58|1126.18|1130.41|1125.01|1131.58|1126.18|1130.24|1124.84|38
1655732490000|2022-06-20 13:41:30|1130.48|1125.08|1129.94|1124.54|1130.53|1125.13|1129.94|1124.54|35
1655732500000|2022-06-20 13:41:40|1129.95|1124.55|1129.9|1124.5|1130.12|1124.72|1129.88|1124.48|36
1655732510000|2022-06-20 13:41:50|1129.95|1124.55|1128.65|1123.25|1129.95|1124.55|1128.16|1122.76|37
1655732520000|2022-06-20 13:42:00|1128.64|1123.24|1129.88|1124.48|1130.11|1124.71|1128.63|1123.23|38
1655732530000|2022-06-20 13:42:10|1129.86|1124.46|1129.43|1124.03|1129.92|1124.52|1129.39|1123.99|37
1655732540000|2022-06-20 13:42:20|1129.32|1123.92|1129.6|1124.2|1129.74|1124.34|1129.03|1123.63|32
1655732550000|2022-06-20 13:42:30|1129.66|1124.26|1130.33|1124.93|1130.47|1125.07|1129.66|1124.26|36
1655732560000|2022-06-20 13:42:40|1130.34|1124.94|1131.16|1125.76|1131.17|1125.77|1130.24|1124.84|34
1655732570000|2022-06-20 13:42:50|1131.13|1125.73|1131.46|1126.06|1131.82|1126.42|1131|1125.6|35
1655732580000|2022-06-20 13:43:00|1131.4|1126|1132.92|1127.52|1133.08|1127.68|1131.31|1125.91|34
1655732590000|2022-06-20 13:43:10|1132.99|1127.59|1132.41|1127.01|1133.31|1127.91|1132.24|1126.84|38
1655732600000|2022-06-20 13:43:20|1132.38|1126.98|1132.3|1126.9|1132.8|1127.4|1131.91|1126.51|38
1655732610000|2022-06-20 13:43:30|1132.35|1126.95|1132.35|1126.95|1132.93|1127.53|1132.12|1126.72|36
1655732620000|2022-06-20 13:43:40|1132.44|1127.04|1132.49|1127.09|1133.02|1127.62|1132.43|1127.03|33
1655732630000|2022-06-20 13:43:50|1132.45|1127.05|1132.19|1126.79|1132.45|1127.05|1131.75|1126.35|36
1655732640000|2022-06-20 13:44:00|1132.21|1126.81|1130.47|1125.07|1132.6|1127.2|1130.18|1124.78|36
1655732650000|2022-06-20 13:44:10|1130.36|1124.96|1129.85|1124.45|1130.36|1124.96|1129.74|1124.34|38
1655732660000|2022-06-20 13:44:20|1129.77|1124.37|1129.96|1124.56|1129.99|1124.59|1129.33|1123.93|35
1655732670000|2022-06-20 13:44:30|1129.98|1124.58|1130.3|1124.9|1130.91|1125.51|1129.98|1124.58|31
1655732680000|2022-06-20 13:44:40|1130.27|1124.87|1129.74|1124.34|1130.44|1125.04|1129.67|1124.27|35
1655732690000|2022-06-20 13:44:50|1129.73|1124.33|1129.49|1124.09|1129.73|1124.33|1129.4|1124|36
1655732700000|2022-06-20 13:45:00|1129.52|1124.12|1129.07|1123.67|1130.47|1125.07|1128.66|1123.26|38
1655732710000|2022-06-20 13:45:10|1129.06|1123.66|1128.57|1123.17|1129.46|1124.06|1128.57|1123.17|37
1655732720000|2022-06-20 13:45:20|1128.51|1123.11|1129.02|1123.62|1129.39|1123.99|1128.51|1123.11|31
1655732730000|2022-06-20 13:45:30|1128.98|1123.58|1129.03|1123.63|1129.44|1124.04|1128.55|1123.15|38
1655732740000|2022-06-20 13:45:40|1129.2|1123.8|1128.63|1123.23|1129.32|1123.92|1128.54|1123.14|38
1655732750000|2022-06-20 13:45:50|1128.49|1123.09|1126.55|1121.15|1128.49|1123.09|1126.34|1120.94|39
1655732760000|2022-06-20 13:46:00|1126.56|1121.16|1125.48|1120.08|1126.56|1121.16|1125.2|1119.8|34
1655732770000|2022-06-20 13:46:10|1125.6|1120.2|1124.5|1119.1|1125.72|1120.32|1124.5|1119.1|38
1655732780000|2022-06-20 13:46:20|1124.42|1119.02|1123.28|1117.88|1124.43|1119.03|1123.28|1117.88|33
1655732790000|2022-06-20 13:46:30|1122.63|1117.23|1117.97|1112.57|1122.63|1117.23|1117.05|1111.65|39
1655732800000|2022-06-20 13:46:40|1117.95|1112.55|1119.13|1113.73|1119.86|1114.46|1117.95|1112.55|38
1655732810000|2022-06-20 13:46:50|1118.76|1113.36|1115.04|1109.64|1118.76|1113.36|1115.04|1109.64|37
1655732820000|2022-06-20 13:47:00|1115.05|1109.65|1115.57|1110.17|1116.39|1110.99|1114.04|1108.64|38
1655732830000|2022-06-20 13:47:10|1115.66|1110.26|1117.01|1111.61|1117.65|1112.25|1115.6|1110.2|39
1655732840000|2022-06-20 13:47:20|1116.99|1111.59|1116.49|1111.09|1117.26|1111.86|1116.19|1110.79|39
1655732850000|2022-06-20 13:47:30|1116.52|1111.12|1116.51|1111.11|1116.66|1111.26|1115.1|1109.7|36
1655732860000|2022-06-20 13:47:40|1116.89|1111.49|1116|1110.6|1116.98|1111.58|1115.26|1109.86|39
1655732870000|2022-06-20 13:47:50|1115.97|1110.57|1116.62|1111.22|1117.57|1112.17|1115.88|1110.48|36
1655732880000|2022-06-20 13:48:00|1116.13|1110.73|1116.6|1111.2|1116.6|1111.2|1115.75|1110.35|38
1655732890000|2022-06-20 13:48:10|1117.01|1111.61|1117.29|1111.89|1117.29|1111.89|1116.23|1110.83|37
1655732900000|2022-06-20 13:48:20|1117.16|1111.76|1116.48|1111.08|1117.4|1112|1115.99|1110.59|41
1655732910000|2022-06-20 13:48:30|1116.61|1111.21|1116.71|1111.31|1117.79|1112.39|1116.25|1110.85|36
1655732920000|2022-06-20 13:48:40|1116.4|1111|1115.27|1109.87|1116.4|1111|1115.22|1109.82|34
1655732930000|2022-06-20 13:48:50|1115.31|1109.91|1114.97|1109.57|1115.33|1109.93|1114.58|1109.18|39
1655732940000|2022-06-20 13:49:00|1114.96|1109.56|1115.07|1109.67|1115.45|1110.05|1114.93|1109.53|37
1655732950000|2022-06-20 13:49:10|1115.08|1109.68|1112.83|1107.43|1115.29|1109.89|1112.83|1107.43|36
1655732960000|2022-06-20 13:49:20|1113.12|1107.72|1111.11|1105.71|1113.12|1107.72|1109.22|1103.82|36
1655732970000|2022-06-20 13:49:30|1110.99|1105.59|1112.27|1106.87|1112.27|1106.87|1110.23|1104.83|38
1655732980000|2022-06-20 13:49:40|1112.16|1106.76|1111.41|1106.01|1112.26|1106.86|1111.41|1106.01|38
1655732990000|2022-06-20 13:49:50|1111.22|1105.82|1111.18|1105.78|1111.22|1105.82|1109.79|1104.39|38
1655733000000|2022-06-20 13:50:00|1111|1105.6|1111.03|1105.63|1111.12|1105.72|1109.84|1104.44|39
1655733010000|2022-06-20 13:50:10|1110.78|1105.38|1110.74|1105.34|1110.78|1105.38|1110.39|1104.99|39
1655733020000|2022-06-20 13:50:20|1110.54|1105.14|1111.1|1105.7|1111.39|1105.99|1110.54|1105.14|35
1655733030000|2022-06-20 13:50:30|1111.16|1105.76|1110.94|1105.54|1111.55|1106.15|1110.89|1105.49|37
1655733040000|2022-06-20 13:50:40|1110.97|1105.57|1108.91|1103.51|1111.19|1105.79|1108.91|1103.51|36
1655733050000|2022-06-20 13:50:50|1109.1|1103.7|1110.54|1105.14|1110.54|1105.14|1109|1103.6|38
1655733060000|2022-06-20 13:51:00|1110.56|1105.16|1110.71|1105.31|1111.02|1105.62|1110.54|1105.14|40
1655733070000|2022-06-20 13:51:10|1110.69|1105.29|1110.36|1104.96|1111.01|1105.61|1110.21|1104.81|34
1655733080000|2022-06-20 13:51:20|1110.38|1104.98|1109.78|1104.38|1110.68|1105.28|1109.64|1104.24|38
1655733090000|2022-06-20 13:51:30|1109.66|1104.26|1110.62|1105.22|1110.62|1105.22|1109.62|1104.22|38
1655733100000|2022-06-20 13:51:40|1110.64|1105.24|1109.22|1103.82|1110.71|1105.31|1109.22|1103.82|38
1655733110000|2022-06-20 13:51:50|1109.18|1103.78|1110.02|1104.62|1110.13|1104.73|1108.87|1103.47|39
1655733120000|2022-06-20 13:52:00|1110.19|1104.79|1110.97|1105.57|1111.1|1105.7|1110.19|1104.79|33
1655733130000|2022-06-20 13:52:10|1111.1|1105.7|1111.77|1106.37|1112|1106.6|1110.9|1105.5|35
1655733140000|2022-06-20 13:52:20|1111.75|1106.35|1112.87|1107.47|1112.87|1107.47|1111.75|1106.35|36
1655733150000|2022-06-20 13:52:30|1112.85|1107.45|1114.26|1108.86|1114.34|1108.94|1112.82|1107.42|39
1655733160000|2022-06-20 13:52:40|1114.31|1108.91|1114.7|1109.3|1114.85|1109.45|1113.98|1108.58|38
1655733170000|2022-06-20 13:52:50|1114.52|1109.12|1113.82|1108.42|1114.52|1109.12|1113.45|1108.05|35
1655733180000|2022-06-20 13:53:00|1113.99|1108.59|1115.13|1109.73|1115.23|1109.83|1113.99|1108.59|38
1655733190000|2022-06-20 13:53:10|1114.95|1109.55|1114.09|1108.69|1115.38|1109.98|1114.09|1108.69|38
1655733200000|2022-06-20 13:53:20|1114.25|1108.85|1114.05|1108.65|1114.25|1108.85|1113.54|1108.14|36
1655733210000|2022-06-20 13:53:30|1114.07|1108.67|1115.06|1109.66|1115.31|1109.91|1114.07|1108.67|37
1655733220000|2022-06-20 13:53:40|1115.08|1109.68|1113.78|1108.38|1115.25|1109.85|1113.53|1108.13|38
1655733230000|2022-06-20 13:53:50|1113.44|1108.04|1114.45|1109.05|1114.48|1109.08|1113.37|1107.97|35
1655733240000|2022-06-20 13:54:00|1114.65|1109.25|1114.89|1109.49|1115.05|1109.65|1114.53|1109.13|37
1655733250000|2022-06-20 13:54:10|1114.83|1109.43|1115.69|1110.29|1115.98|1110.58|1114.83|1109.43|38
1655733260000|2022-06-20 13:54:20|1115.73|1110.33|1115.93|1110.53|1116.07|1110.67|1115.56|1110.16|40
1655733270000|2022-06-20 13:54:30|1115.91|1110.51|1115.84|1110.44|1115.91|1110.51|1115.56|1110.16|36
1655733280000|2022-06-20 13:54:40|1115.85|1110.45|1115.07|1109.67|1116.5|1111.1|1115.07|1109.67|38
1655733290000|2022-06-20 13:54:50|1114.99|1109.59|1112.63|1107.23|1114.99|1109.59|1112.63|1107.23|37
1655733300000|2022-06-20 13:55:00|1112.55|1107.15|1114.37|1108.97|1114.53|1109.13|1112.48|1107.08|36
1655733310000|2022-06-20 13:55:10|1114.4|1109|1115.39|1109.99|1115.47|1110.07|1114.39|1108.99|38
1655733320000|2022-06-20 13:55:20|1115.38|1109.98|1115.68|1110.28|1116.13|1110.73|1115.38|1109.98|32
1655733330000|2022-06-20 13:55:30|1115.74|1110.34|1115.52|1110.12|1115.94|1110.54|1115.03|1109.63|32
1655733340000|2022-06-20 13:55:40|1115.53|1110.13|1116.32|1110.92|1116.32|1110.92|1115.31|1109.91|37
1655733350000|2022-06-20 13:55:50|1116.34|1110.94|1117.11|1111.71|1117.3|1111.9|1116.03|1110.63|36
1655733360000|2022-06-20 13:56:00|1117.12|1111.72|1117.38|1111.98|1117.73|1112.33|1116.86|1111.46|30
1655733370000|2022-06-20 13:56:10|1117.45|1112.05|1117.22|1111.82|1117.57|1112.17|1117|1111.6|31
1655733380000|2022-06-20 13:56:20|1117.33|1111.93|1118.04|1112.64|1118.12|1112.72|1117.17|1111.77|38
1655733390000|2022-06-20 13:56:30|1117.96|1112.56|1116.71|1111.31|1118.06|1112.66|1116.69|1111.29|36
1655733400000|2022-06-20 13:56:40|1116.89|1111.49|1117.18|1111.78|1117.36|1111.96|1116.19|1110.79|36
1655733410000|2022-06-20 13:56:50|1117.21|1111.81|1117.47|1112.07|1117.83|1112.43|1117.15|1111.75|39
1655733420000|2022-06-20 13:57:00|1117.58|1112.18|1117.79|1112.39|1117.89|1112.49|1117.29|1111.89|37
1655733430000|2022-06-20 13:57:10|1117.75|1112.35|1117.96|1112.56|1117.96|1112.56|1117.24|1111.84|33
1655733440000|2022-06-20 13:57:20|1117.99|1112.59|1118.42|1113.02|1118.49|1113.09|1117.93|1112.53|32
1655733450000|2022-06-20 13:57:30|1118.41|1113.01|1118.31|1112.91|1118.41|1113.01|1117.59|1112.19|35
1655733460000|2022-06-20 13:57:40|1118.26|1112.86|1116.9|1111.5|1118.26|1112.86|1116.9|1111.5|35
1655733470000|2022-06-20 13:57:50|1116.84|1111.44|1116.09|1110.69|1117.14|1111.74|1115.93|1110.53|38
1655733480000|2022-06-20 13:58:00|1116.11|1110.71|1118.11|1112.71|1118.11|1112.71|1116.11|1110.71|37
1655733490000|2022-06-20 13:58:10|1118.1|1112.7|1117.75|1112.35|1118.17|1112.77|1117.63|1112.23|36
1655733500000|2022-06-20 13:58:20|1117.79|1112.39|1117.06|1111.66|1117.79|1112.39|1116.87|1111.47|40
1655733510000|2022-06-20 13:58:30|1117.21|1111.81|1117.36|1111.96|1117.59|1112.19|1116.69|1111.29|39
1655733520000|2022-06-20 13:58:40|1117.44|1112.04|1117.35|1111.95|1117.44|1112.04|1117.03|1111.63|34
1655733530000|2022-06-20 13:58:50|1117.26|1111.86|1117.71|1112.31|1117.75|1112.35|1117.12|1111.72|36
1655733540000|2022-06-20 13:59:00|1117.7|1112.3|1117.99|1112.59|1118.08|1112.68|1117.5|1112.1|38
1655733550000|2022-06-20 13:59:10|1117.94|1112.54|1118.22|1112.82|1118.22|1112.82|1117.66|1112.26|38
1655733560000|2022-06-20 13:59:20|1118.13|1112.73|1119.01|1113.61|1119.04|1113.64|1118.04|1112.64|37
1655733570000|2022-06-20 13:59:30|1119.05|1113.65|1118.87|1113.47|1119.32|1113.92|1118.68|1113.28|36
1655733580000|2022-06-20 13:59:40|1118.89|1113.49|1119.26|1113.86|1119.26|1113.86|1118.78|1113.38|36
1655733590000|2022-06-20 13:59:50|1118.89|1113.49|1118.44|1113.04|1119.07|1113.67|1118.28|1112.88|34
1655733600000|2022-06-20 14:00:00|1118.47|1113.07|1118.78|1113.38|1118.99|1113.59|1118.28|1112.88|37
1655733610000|2022-06-20 14:00:10|1118.77|1113.37|1117.79|1112.39|1119.01|1113.61|1117.71|1112.31|36
1655733620000|2022-06-20 14:00:20|1117.75|1112.35|1117.82|1112.42|1117.82|1112.42|1117.15|1111.75|38
1655733630000|2022-06-20 14:00:30|1117.99|1112.59|1118.07|1112.67|1118.32|1112.92|1117.89|1112.49|35
1655733640000|2022-06-20 14:00:40|1118.14|1112.74|1119.35|1113.95|1119.35|1113.95|1118.06|1112.66|38
1655733650000|2022-06-20 14:00:50|1119.41|1114.01|1120.27|1114.87|1120.54|1115.14|1119.27|1113.87|37
1655733660000|2022-06-20 14:01:00|1120.29|1114.89|1120.52|1115.12|1120.52|1115.12|1119.88|1114.48|36
1655733670000|2022-06-20 14:01:10|1120.5|1115.1|1120.78|1115.38|1121.02|1115.62|1120.35|1114.95|38
1655733680000|2022-06-20 14:01:20|1120.61|1115.21|1121.22|1115.82|1121.28|1115.88|1120.61|1115.21|34
1655733690000|2022-06-20 14:01:30|1121.19|1115.79|1124.23|1118.83|1124.23|1118.83|1121.15|1115.75|37
1655733700000|2022-06-20 14:01:40|1124.26|1118.86|1123.35|1117.95|1124.48|1119.08|1122.5|1117.1|38
1655733710000|2022-06-20 14:01:50|1123.36|1117.96|1122.79|1117.39|1123.85|1118.45|1122.7|1117.3|37
1655733720000|2022-06-20 14:02:00|1122.88|1117.48|1122.88|1117.48|1123.49|1118.09|1122.31|1116.91|39
1655733730000|2022-06-20 14:02:10|1123.02|1117.62|1124.03|1118.63|1124.08|1118.68|1122.82|1117.42|38
1655733740000|2022-06-20 14:02:20|1124.05|1118.65|1125.38|1119.98|1127.67|1122.27|1123.97|1118.57|37
1655733750000|2022-06-20 14:02:30|1125.4|1120|1125.49|1120.09|1125.65|1120.25|1124.65|1119.25|40
1655733760000|2022-06-20 14:02:40|1125.16|1119.76|1127.73|1122.33|1127.73|1122.33|1125.16|1119.76|38
1655733770000|2022-06-20 14:02:50|1127.85|1122.45|1126.66|1121.26|1127.85|1122.45|1126.63|1121.23|38
1655733780000|2022-06-20 14:03:00|1126.43|1121.03|1124.61|1119.21|1126.43|1121.03|1124.61|1119.21|40
1655733790000|2022-06-20 14:03:10|1124.46|1119.06|1123.45|1118.05|1124.46|1119.06|1123.36|1117.96|38
1655733800000|2022-06-20 14:03:20|1123.53|1118.13|1124.74|1119.34|1124.74|1119.34|1123.44|1118.04|39
1655733810000|2022-06-20 14:03:30|1124.86|1119.46|1124.45|1119.05|1124.86|1119.46|1124.16|1118.76|40
1655733820000|2022-06-20 14:03:40|1124.46|1119.06|1125.28|1119.88|1125.28|1119.88|1124.18|1118.78|37
1655733830000|2022-06-20 14:03:50|1125.37|1119.97|1124.77|1119.37|1125.75|1120.35|1124.77|1119.37|37
1655733840000|2022-06-20 14:04:00|1124.76|1119.36|1125.21|1119.81|1125.26|1119.86|1124.62|1119.22|34
1655733850000|2022-06-20 14:04:10|1125.2|1119.8|1124.38|1118.98|1125.28|1119.88|1124.29|1118.89|38
1655733860000|2022-06-20 14:04:20|1124.33|1118.93|1124.34|1118.94|1124.49|1119.09|1123.99|1118.59|38
1655733870000|2022-06-20 14:04:30|1124.32|1118.92|1124.04|1118.64|1124.32|1118.92|1123.39|1117.99|34
1655733880000|2022-06-20 14:04:40|1123.96|1118.56|1123.99|1118.59|1124.07|1118.67|1123.48|1118.08|37
1655733890000|2022-06-20 14:04:50|1124|1118.6|1124.23|1118.83|1124.25|1118.85|1123.72|1118.32|34
1655733900000|2022-06-20 14:05:00|1124.25|1118.85|1123.81|1118.41|1124.27|1118.87|1122.91|1117.51|39
1655733910000|2022-06-20 14:05:10|1123.82|1118.42|1122.21|1116.81|1123.91|1118.51|1122.08|1116.68|39
1655733920000|2022-06-20 14:05:20|1122.25|1116.85|1122.43|1117.03|1122.52|1117.12|1121.57|1116.17|37
1655733930000|2022-06-20 14:05:30|1122.32|1116.92|1123.38|1117.98|1123.58|1118.18|1122.28|1116.88|35
1655733940000|2022-06-20 14:05:40|1123.88|1118.48|1123.93|1118.53|1125.11|1119.71|1123.73|1118.33|40
1655733950000|2022-06-20 14:05:50|1124.11|1118.71|1124.22|1118.82|1124.51|1119.11|1123.88|1118.48|35
1655733960000|2022-06-20 14:06:00|1124.27|1118.87|1124.26|1118.86|1124.45|1119.05|1123.91|1118.51|37
1655733970000|2022-06-20 14:06:10|1124.22|1118.82|1124.53|1119.13|1125.4|1120|1124.22|1118.82|35
1655733980000|2022-06-20 14:06:20|1124.26|1118.86|1124.89|1119.49|1125.22|1119.82|1124.26|1118.86|38
1655733990000|2022-06-20 14:06:30|1124.81|1119.41|1125.23|1119.83|1125.23|1119.83|1124.49|1119.09|38
1655734000000|2022-06-20 14:06:40|1125.21|1119.81|1124.74|1119.34|1125.56|1120.16|1124.74|1119.34|38
1655734010000|2022-06-20 14:06:50|1124.68|1119.28|1124.79|1119.39|1125.08|1119.68|1124.38|1118.98|37
1655734020000|2022-06-20 14:07:00|1124.94|1119.54|1124.7|1119.3|1124.97|1119.57|1124.32|1118.92|36
1655734030000|2022-06-20 14:07:10|1124.56|1119.16|1124.87|1119.47|1125.31|1119.91|1124.45|1119.05|34
1655734040000|2022-06-20 14:07:20|1124.98|1119.58|1124.55|1119.15|1124.98|1119.58|1124.33|1118.93|38
1655734050000|2022-06-20 14:07:30|1124.64|1119.24|1124.9|1119.5|1125.17|1119.77|1124.4|1119|33
1655734060000|2022-06-20 14:07:40|1124.87|1119.47|1125.25|1119.85|1125.25|1119.85|1124.62|1119.22|34
1655734070000|2022-06-20 14:07:50|1125.38|1119.98|1125.39|1119.99|1125.43|1120.03|1125.15|1119.75|36
1655734080000|2022-06-20 14:08:00|1125.42|1120.02|1125.7|1120.3|1125.75|1120.35|1125.42|1120.02|34
1655734090000|2022-06-20 14:08:10|1125.69|1120.29|1125.57|1120.17|1125.74|1120.34|1125.52|1120.12|33
1655734100000|2022-06-20 14:08:20|1125.56|1120.16|1124.02|1118.62|1125.69|1120.29|1124.02|1118.62|32
1655734110000|2022-06-20 14:08:30|1124.23|1118.83|1124.67|1119.27|1124.86|1119.46|1123.88|1118.48|32
1655734120000|2022-06-20 14:08:40|1124.48|1119.08|1124.99|1119.59|1124.99|1119.59|1124.2|1118.8|32
1655734130000|2022-06-20 14:08:50|1124.98|1119.58|1124.86|1119.46|1125.05|1119.65|1124.58|1119.18|21
1655734140000|2022-06-20 14:09:00|1124.75|1119.35|1125.67|1120.27|1125.89|1120.49|1124.75|1119.35|30
1655734150000|2022-06-20 14:09:10|1125.7|1120.3|1124.99|1119.59|1125.71|1120.31|1124.65|1119.25|36
1655734160000|2022-06-20 14:09:20|1125.02|1119.62|1125.47|1120.07|1125.64|1120.24|1125.02|1119.62|35
1655734170000|2022-06-20 14:09:30|1125.44|1120.04|1125.85|1120.45|1125.88|1120.48|1124.91|1119.51|34
1655734180000|2022-06-20 14:09:40|1125.86|1120.46|1126.49|1121.09|1126.49|1121.09|1125.86|1120.46|35
1655734190000|2022-06-20 14:09:50|1126.5|1121.1|1126.08|1120.68|1126.59|1121.19|1125.75|1120.35|34
1655734200000|2022-06-20 14:10:00|1126.09|1120.69|1125.85|1120.45|1126.14|1120.74|1125.55|1120.15|34
1655734210000|2022-06-20 14:10:10|1125.9|1120.5|1125.92|1120.52|1126.55|1121.15|1125.87|1120.47|38
1655734220000|2022-06-20 14:10:20|1125.86|1120.46|1125.68|1120.28|1125.87|1120.47|1125.29|1119.89|38
1655734230000|2022-06-20 14:10:30|1125.61|1120.21|1125.23|1119.83|1125.73|1120.33|1124.99|1119.59|36
1655734240000|2022-06-20 14:10:40|1124.98|1119.58|1125.99|1120.59|1126.15|1120.75|1124.98|1119.58|36
1655734250000|2022-06-20 14:10:50|1126.09|1120.69|1126.33|1120.93|1126.53|1121.13|1126.09|1120.69|40
1655734260000|2022-06-20 14:11:00|1126.39|1120.99|1127.15|1121.75|1127.15|1121.75|1126.39|1120.99|37
1655734270000|2022-06-20 14:11:10|1127.16|1121.76|1127.23|1121.83|1127.23|1121.83|1126.88|1121.48|37
1655734280000|2022-06-20 14:11:20|1127.18|1121.78|1125.46|1120.06|1127.18|1121.78|1125.38|1119.98|34
1655734290000|2022-06-20 14:11:30|1125.5|1120.1|1125.96|1120.56|1126.09|1120.69|1125.39|1119.99|34
1655734300000|2022-06-20 14:11:40|1125.97|1120.57|1127.14|1121.74|1127.3|1121.9|1125.79|1120.39|36
1655734310000|2022-06-20 14:11:50|1127.17|1121.77|1127.75|1122.35|1127.91|1122.51|1127.17|1121.77|35
1655734320000|2022-06-20 14:12:00|1127.7|1122.3|1127.31|1121.91|1127.7|1122.3|1127.04|1121.64|37
1655734330000|2022-06-20 14:12:10|1127.33|1121.93|1127.19|1121.79|1127.76|1122.36|1127.11|1121.71|39
1655734340000|2022-06-20 14:12:20|1127.17|1121.77|1127.42|1122.02|1127.47|1122.07|1127.05|1121.65|38
1655734350000|2022-06-20 14:12:30|1127.41|1122.01|1126.83|1121.43|1127.43|1122.03|1126.43|1121.03|34
1655734360000|2022-06-20 14:12:40|1126.66|1121.26|1126.29|1120.89|1127.01|1121.61|1126.29|1120.89|33
1655734370000|2022-06-20 14:12:50|1126.37|1120.97|1125.78|1120.38|1126.61|1121.21|1125.78|1120.38|38
1655734380000|2022-06-20 14:13:00|1126.06|1120.66|1126.02|1120.62|1126.38|1120.98|1125.81|1120.41|34
1655734390000|2022-06-20 14:13:10|1126.05|1120.65|1125.61|1120.21|1126.12|1120.72|1125.45|1120.05|36
1655734400000|2022-06-20 14:13:20|1125.59|1120.19|1125.61|1120.21|1125.9|1120.5|1125.45|1120.05|34
1655734410000|2022-06-20 14:13:30|1125.64|1120.24|1124.53|1119.13|1125.64|1120.24|1124.53|1119.13|32
1655734420000|2022-06-20 14:13:40|1124.44|1119.04|1123.98|1118.58|1124.58|1119.18|1123.8|1118.4|39
1655734430000|2022-06-20 14:13:50|1123.93|1118.53|1124.86|1119.46|1124.86|1119.46|1123.81|1118.41|33
1655734440000|2022-06-20 14:14:00|1124.85|1119.45|1125.83|1120.43|1125.91|1120.51|1124.45|1119.05|40
1655734450000|2022-06-20 14:14:10|1125.75|1120.35|1125.41|1120.01|1126.69|1121.29|1125.41|1120.01|35
1655734460000|2022-06-20 14:14:20|1125.21|1119.81|1124.94|1119.54|1125.64|1120.24|1124.72|1119.32|40
1655734470000|2022-06-20 14:14:30|1125|1119.6|1124.07|1118.67|1125|1119.6|1123.89|1118.49|32
1655734480000|2022-06-20 14:14:40|1124.05|1118.65|1123.66|1118.26|1124.24|1118.84|1123.6|1118.2|30
1655734490000|2022-06-20 14:14:50|1123.76|1118.36|1123.71|1118.31|1124.16|1118.76|1123.56|1118.16|36
1655734500000|2022-06-20 14:15:00|1123.67|1118.27|1123.01|1117.61|1124.66|1119.26|1123.01|1117.61|38
1655734510000|2022-06-20 14:15:10|1122.99|1117.59|1122.54|1117.14|1123.03|1117.63|1122.2|1116.8|37
1655734520000|2022-06-20 14:15:20|1122.56|1117.16|1121.92|1116.52|1122.56|1117.16|1121.9|1116.5|33
1655734530000|2022-06-20 14:15:30|1121.97|1116.57|1121.99|1116.59|1122.44|1117.04|1121.45|1116.05|35
1655734540000|2022-06-20 14:15:40|1121.98|1116.58|1122.66|1117.26|1122.68|1117.28|1121.72|1116.32|35
1655734550000|2022-06-20 14:15:50|1122.69|1117.29|1124.63|1119.23|1124.63|1119.23|1122.52|1117.12|37
1655734560000|2022-06-20 14:16:00|1124.62|1119.22|1124.99|1119.59|1125.08|1119.68|1124.48|1119.08|36
1655734570000|2022-06-20 14:16:10|1125.02|1119.62|1126.54|1121.14|1126.62|1121.22|1125.02|1119.62|38
1655734580000|2022-06-20 14:16:20|1126.46|1121.06|1126.81|1121.41|1127.55|1122.15|1126.33|1120.93|35
1655734590000|2022-06-20 14:16:30|1126.61|1121.21|1127.16|1121.76|1127.58|1122.18|1126.53|1121.13|37
1655734600000|2022-06-20 14:16:40|1127.25|1121.85|1127.58|1122.18|1127.58|1122.18|1126.56|1121.16|36
1655734610000|2022-06-20 14:16:50|1127.6|1122.2|1129.71|1124.31|1129.71|1124.31|1127.42|1122.02|36
1655734620000|2022-06-20 14:17:00|1129.99|1124.59|1128.65|1123.25|1130.02|1124.62|1128.03|1122.63|38
1655734630000|2022-06-20 14:17:10|1128.86|1123.46|1129.91|1124.51|1129.97|1124.57|1128.66|1123.26|40
1655734640000|2022-06-20 14:17:20|1129.82|1124.42|1129.25|1123.85|1129.97|1124.57|1129.25|1123.85|38
1655734650000|2022-06-20 14:17:30|1129.26|1123.86|1129.45|1124.05|1130.09|1124.69|1129.26|1123.86|35
1655734660000|2022-06-20 14:17:40|1129.41|1124.01|1129.62|1124.22|1129.8|1124.4|1129.28|1123.88|36
1655734670000|2022-06-20 14:17:50|1129.73|1124.33|1129.79|1124.39|1130.12|1124.72|1129.48|1124.08|36
1655734680000|2022-06-20 14:18:00|1129.8|1124.4|1128.65|1123.25|1130.02|1124.62|1128.64|1123.24|34
1655734690000|2022-06-20 14:18:10|1128.69|1123.29|1128.73|1123.33|1128.75|1123.35|1127.8|1122.4|38
1655734700000|2022-06-20 14:18:20|1128.82|1123.42|1128.1|1122.7|1128.92|1123.52|1127.94|1122.54|36
1655734710000|2022-06-20 14:18:30|1128.14|1122.74|1128.26|1122.86|1128.35|1122.95|1128.09|1122.69|34
1655734720000|2022-06-20 14:18:40|1128.29|1122.89|1127.92|1122.52|1128.36|1122.96|1127.55|1122.15|35
1655734730000|2022-06-20 14:18:50|1127.97|1122.57|1127.4|1122|1128.04|1122.64|1127.15|1121.75|34
1655734740000|2022-06-20 14:19:00|1127.36|1121.96|1127.87|1122.47|1128.27|1122.87|1127.36|1121.96|37
1655734750000|2022-06-20 14:19:10|1127.82|1122.42|1127.81|1122.41|1128.58|1123.18|1127.81|1122.41|37
1655734760000|2022-06-20 14:19:20|1127.86|1122.46|1127.89|1122.49|1127.89|1122.49|1127.6|1122.2|32
1655734770000|2022-06-20 14:19:30|1127.96|1122.56|1128.6|1123.2|1128.64|1123.24|1127.96|1122.56|38
1655734780000|2022-06-20 14:19:40|1128.62|1123.22|1127.33|1121.93|1128.62|1123.22|1127.33|1121.93|27
1655734790000|2022-06-20 14:19:50|1127.32|1121.92|1126.91|1121.51|1127.39|1121.99|1126.49|1121.09|36
1655734800000|2022-06-20 14:20:00|1126.9|1121.5|1128.23|1122.83|1128.32|1122.92|1126.59|1121.19|35
1655734810000|2022-06-20 14:20:10|1128.17|1122.77|1129.1|1123.7|1129.22|1123.82|1128.17|1122.77|31
1655734820000|2022-06-20 14:20:20|1128.99|1123.59|1128.24|1122.84|1129.01|1123.61|1128.21|1122.81|31
1655734830000|2022-06-20 14:20:30|1128.25|1122.85|1127.94|1122.54|1128.25|1122.85|1127.71|1122.31|33
1655734840000|2022-06-20 14:20:40|1127.89|1122.49|1127.85|1122.45|1128.28|1122.88|1127.78|1122.38|36
1655734850000|2022-06-20 14:20:50|1127.94|1122.54|1128.69|1123.29|1128.74|1123.34|1127.94|1122.54|22
1655734860000|2022-06-20 14:21:00|1128.68|1123.28|1128.2|1122.8|1128.73|1123.33|1128.15|1122.75|31
1655734870000|2022-06-20 14:21:10|1128.19|1122.79|1128.97|1123.57|1128.97|1123.57|1127.99|1122.59|36
1655734880000|2022-06-20 14:21:20|1129.01|1123.61|1128.97|1123.57|1129.32|1123.92|1128.89|1123.49|37
1655734890000|2022-06-20 14:21:30|1128.95|1123.55|1128.8|1123.4|1129.1|1123.7|1128.79|1123.39|29
1655734900000|2022-06-20 14:21:40|1128.85|1123.45|1127.78|1122.38|1128.85|1123.45|1127.78|1122.38|32
1655734910000|2022-06-20 14:21:50|1127.77|1122.37|1127.78|1122.38|1128.03|1122.63|1127.6|1122.2|28
1655734920000|2022-06-20 14:22:00|1127.72|1122.32|1127.44|1122.04|1127.72|1122.32|1127.29|1121.89|26
1655734930000|2022-06-20 14:22:10|1127.45|1122.05|1127.91|1122.51|1128.03|1122.63|1127.44|1122.04|27
1655734940000|2022-06-20 14:22:20|1127.95|1122.55|1128.36|1122.96|1128.58|1123.18|1127.88|1122.48|29
1655734950000|2022-06-20 14:22:30|1128.32|1122.92|1128.22|1122.82|1128.48|1123.08|1128.1|1122.7|32
1655734960000|2022-06-20 14:22:40|1128.27|1122.87|1128.07|1122.67|1128.47|1123.07|1128.02|1122.62|31
1655734970000|2022-06-20 14:22:50|1128.09|1122.69|1128.29|1122.89|1128.47|1123.07|1128.01|1122.61|32
1655734980000|2022-06-20 14:23:00|1128.3|1122.9|1127.9|1122.5|1128.39|1122.99|1127.9|1122.5|29
1655734990000|2022-06-20 14:23:10|1127.81|1122.41|1128.68|1123.28|1128.68|1123.28|1127.61|1122.21|34
1655735000000|2022-06-20 14:23:20|1128.69|1123.29|1128.87|1123.47|1128.87|1123.47|1128.58|1123.18|28
1655735010000|2022-06-20 14:23:30|1128.86|1123.46|1129.32|1123.92|1129.49|1124.09|1128.83|1123.43|34
1655735020000|2022-06-20 14:23:40|1129.29|1123.89|1129.03|1123.63|1129.48|1124.08|1129.03|1123.63|34
1655735030000|2022-06-20 14:23:50|1129.07|1123.67|1129.49|1124.09|1129.5|1124.1|1128.63|1123.23|35
1655735040000|2022-06-20 14:24:00|1129.5|1124.1|1128.97|1123.57|1129.6|1124.2|1128.97|1123.57|35
1655735050000|2022-06-20 14:24:10|1128.95|1123.55|1128.82|1123.42|1129.04|1123.64|1128.6|1123.2|34
1655735060000|2022-06-20 14:24:20|1128.7|1123.3|1128.89|1123.49|1129.02|1123.62|1128.27|1122.87|35
1655735070000|2022-06-20 14:24:30|1128.88|1123.48|1129|1123.6|1129.08|1123.68|1128.86|1123.46|29
1655735080000|2022-06-20 14:24:40|1128.94|1123.54|1128.96|1123.56|1129.25|1123.85|1128.79|1123.39|33
1655735090000|2022-06-20 14:24:50|1128.97|1123.57|1128.61|1123.21|1128.97|1123.57|1128.48|1123.08|34
1655735100000|2022-06-20 14:25:00|1128.6|1123.2|1129.23|1123.83|1129.46|1124.06|1128.6|1123.2|36
1655735110000|2022-06-20 14:25:10|1129.21|1123.81|1128.99|1123.59|1129.39|1123.99|1128.91|1123.51|33
1655735120000|2022-06-20 14:25:20|1129|1123.6|1127.38|1121.98|1129|1123.6|1127.36|1121.96|34
1655735130000|2022-06-20 14:25:30|1127.47|1122.07|1128.06|1122.66|1128.08|1122.68|1127.28|1121.88|36
1655735140000|2022-06-20 14:25:40|1128.1|1122.7|1128.11|1122.71|1128.11|1122.71|1127.72|1122.32|32
1655735150000|2022-06-20 14:25:50|1128.07|1122.67|1128.06|1122.66|1128.14|1122.74|1127.96|1122.56|31
1655735160000|2022-06-20 14:26:00|1128.05|1122.65|1126.89|1121.49|1128.08|1122.68|1126.7|1121.3|34
1655735170000|2022-06-20 14:26:10|1126.87|1121.47|1126.9|1121.5|1127.44|1122.04|1126.86|1121.46|36
1655735180000|2022-06-20 14:26:20|1126.88|1121.48|1128.07|1122.67|1128.07|1122.67|1126.84|1121.44|34
1655735190000|2022-06-20 14:26:30|1128.1|1122.7|1127.61|1122.21|1128.16|1122.76|1127.49|1122.09|36
1655735200000|2022-06-20 14:26:40|1127.49|1122.09|1128.3|1122.9|1128.41|1123.01|1127.49|1122.09|30
1655735210000|2022-06-20 14:26:50|1128.29|1122.89|1127.92|1122.52|1128.44|1123.04|1127.85|1122.45|35
1655735220000|2022-06-20 14:27:00|1128|1122.6|1128.65|1123.25|1128.71|1123.31|1127.98|1122.58|34
1655735230000|2022-06-20 14:27:10|1128.62|1123.22|1127.61|1122.21|1128.62|1123.22|1127.61|1122.21|36
1655735240000|2022-06-20 14:27:20|1127.62|1122.22|1127.27|1121.87|1127.69|1122.29|1127.09|1121.69|37
1655735250000|2022-06-20 14:27:30|1127.26|1121.86|1127.7|1122.3|1127.7|1122.3|1127.18|1121.78|38
1655735260000|2022-06-20 14:27:40|1127.69|1122.29|1128.95|1123.55|1129.01|1123.61|1127.69|1122.29|30
1655735270000|2022-06-20 14:27:50|1128.98|1123.58|1129.28|1123.88|1129.6|1124.2|1128.92|1123.52|36
1655735280000|2022-06-20 14:28:00|1129.27|1123.87|1128.43|1123.03|1129.29|1123.89|1128.43|1123.03|37
1655735290000|2022-06-20 14:28:10|1128.34|1122.94|1128.8|1123.4|1128.89|1123.49|1127.96|1122.56|35
1655735300000|2022-06-20 14:28:20|1128.82|1123.42|1128.18|1122.78|1128.84|1123.44|1128.07|1122.67|36
1655735310000|2022-06-20 14:28:30|1128.16|1122.76|1128.18|1122.78|1128.34|1122.94|1128.06|1122.66|33
1655735320000|2022-06-20 14:28:40|1128.23|1122.83|1128.5|1123.1|1128.55|1123.15|1128.08|1122.68|34
1655735330000|2022-06-20 14:28:50|1128.4|1123|1128.09|1122.69|1128.51|1123.11|1127.97|1122.57|31
1655735340000|2022-06-20 14:29:00|1128.15|1122.75|1128.43|1123.03|1128.54|1123.14|1127.87|1122.47|37
1655735350000|2022-06-20 14:29:10|1128.53|1123.13|1128|1122.6|1128.76|1123.36|1128|1122.6|37
1655735360000|2022-06-20 14:29:20|1127.99|1122.59|1127.89|1122.49|1128.18|1122.78|1127.81|1122.41|34
1655735370000|2022-06-20 14:29:30|1127.97|1122.57|1128.38|1122.98|1128.38|1122.98|1127.85|1122.45|31
1655735380000|2022-06-20 14:29:40|1128.42|1123.02|1128.3|1122.9|1128.42|1123.02|1128.01|1122.61|35
1655735390000|2022-06-20 14:29:50|1128.28|1122.88|1127.97|1122.57|1128.44|1123.04|1127.97|1122.57|36
1655735400000|2022-06-20 14:30:00|1127.95|1122.55|1127.67|1122.27|1128.7|1123.3|1127.6|1122.2|36
1655735410000|2022-06-20 14:30:10|1127.68|1122.28|1128.12|1122.72|1128.18|1122.78|1127.66|1122.26|38
1655735420000|2022-06-20 14:30:20|1128.11|1122.71|1127.93|1122.53|1128.11|1122.71|1127.63|1122.23|35
1655735430000|2022-06-20 14:30:30|1127.9|1122.5|1127.09|1121.69|1127.93|1122.53|1127.09|1121.69|33
1655735440000|2022-06-20 14:30:40|1127.02|1121.62|1127.04|1121.64|1127.26|1121.86|1126.8|1121.4|39
1655735450000|2022-06-20 14:30:50|1126.97|1121.57|1127.18|1121.78|1127.22|1121.82|1126.79|1121.39|36
1655735460000|2022-06-20 14:31:00|1127.17|1121.77|1126.51|1121.11|1127.17|1121.77|1126.51|1121.11|35
1655735470000|2022-06-20 14:31:10|1126.54|1121.14|1126.53|1121.13|1126.58|1121.18|1126.38|1120.98|31
1655735480000|2022-06-20 14:31:20|1126.51|1121.11|1128.5|1123.1|1128.54|1123.14|1126.41|1121.01|38
1655735490000|2022-06-20 14:31:30|1128.39|1122.99|1128.5|1123.1|1128.59|1123.19|1127.9|1122.5|38
1655735500000|2022-06-20 14:31:40|1128.41|1123.01|1129.29|1123.89|1129.29|1123.89|1128.29|1122.89|37
1655735510000|2022-06-20 14:31:50|1129.46|1124.06|1130.29|1124.89|1130.63|1125.23|1129.17|1123.77|39
1655735520000|2022-06-20 14:32:00|1130.32|1124.92|1131.33|1125.93|1133.02|1127.62|1130.32|1124.92|39
1655735530000|2022-06-20 14:32:10|1131.31|1125.91|1131.43|1126.03|1131.76|1126.36|1130.35|1124.95|38
1655735540000|2022-06-20 14:32:20|1131.3|1125.9|1132.25|1126.85|1132.25|1126.85|1130.9|1125.5|37
1655735550000|2022-06-20 14:32:30|1132.34|1126.94|1134.06|1128.66|1135.41|1130.01|1132.34|1126.94|38
1655735560000|2022-06-20 14:32:40|1134.02|1128.62|1134.79|1129.39|1135.3|1129.9|1133.61|1128.21|37
1655735570000|2022-06-20 14:32:50|1134.78|1129.38|1134.51|1129.11|1134.78|1129.38|1134.11|1128.71|39
1655735580000|2022-06-20 14:33:00|1134.55|1129.15|1133.45|1128.05|1134.55|1129.15|1132.82|1127.42|38
1655735590000|2022-06-20 14:33:10|1133.26|1127.86|1133.32|1127.92|1133.39|1127.99|1132.71|1127.31|37
1655735600000|2022-06-20 14:33:20|1133.42|1128.02|1133.27|1127.87|1134.43|1129.03|1133.27|1127.87|39
1655735610000|2022-06-20 14:33:30|1133.48|1128.08|1135.26|1129.86|1135.26|1129.86|1133.48|1128.08|38
1655735620000|2022-06-20 14:33:40|1135.14|1129.74|1134.89|1129.49|1135.37|1129.97|1134.56|1129.16|39
1655735630000|2022-06-20 14:33:50|1134.84|1129.44|1133.55|1128.15|1134.86|1129.46|1133.55|1128.15|39
1655735640000|2022-06-20 14:34:00|1133.56|1128.16|1132.34|1126.94|1133.59|1128.19|1132.34|1126.94|39
1655735650000|2022-06-20 14:34:10|1132.35|1126.95|1131.34|1125.94|1132.38|1126.98|1131.34|1125.94|35
1655735660000|2022-06-20 14:34:20|1131.41|1126.01|1133.4|1128|1133.81|1128.41|1131.41|1126.01|38
1655735670000|2022-06-20 14:34:30|1133.26|1127.86|1134.22|1128.82|1134.58|1129.18|1133.16|1127.76|38
1655735680000|2022-06-20 14:34:40|1134.17|1128.77|1134.2|1128.8|1134.23|1128.83|1133.77|1128.37|36
1655735690000|2022-06-20 14:34:50|1134.52|1129.12|1134|1128.6|1134.59|1129.19|1133.5|1128.1|37
1655735700000|2022-06-20 14:35:00|1134.05|1128.65|1134.45|1129.05|1134.45|1129.05|1133.43|1128.03|40
1655735710000|2022-06-20 14:35:10|1134.56|1129.16|1134.35|1128.95|1134.75|1129.35|1134.1|1128.7|32
1655735720000|2022-06-20 14:35:20|1134.33|1128.93|1135.65|1130.25|1135.77|1130.37|1134.31|1128.91|37
1655735730000|2022-06-20 14:35:30|1135.5|1130.1|1137.17|1131.77|1137.99|1132.59|1135.36|1129.96|38
1655735740000|2022-06-20 14:35:40|1137.03|1131.63|1135.72|1130.32|1137.16|1131.76|1135.31|1129.91|40
1655735750000|2022-06-20 14:35:50|1135.86|1130.46|1135.42|1130.02|1136.79|1131.39|1135.42|1130.02|35
1655735760000|2022-06-20 14:36:00|1135.37|1129.97|1134.85|1129.45|1136.7|1131.3|1134.78|1129.38|40
1655735770000|2022-06-20 14:36:10|1134.96|1129.56|1134.26|1128.86|1135.23|1129.83|1134.24|1128.84|35
1655735780000|2022-06-20 14:36:20|1134.1|1128.7|1133.97|1128.57|1134.22|1128.82|1133.43|1128.03|37
1655735790000|2022-06-20 14:36:30|1133.99|1128.59|1132.24|1126.84|1134.02|1128.62|1132.23|1126.83|36
1655735800000|2022-06-20 14:36:40|1132.23|1126.83|1132.14|1126.74|1133.1|1127.7|1132.07|1126.67|36
1655735810000|2022-06-20 14:36:50|1132.13|1126.73|1132.69|1127.29|1132.69|1127.29|1131.98|1126.58|36
1655735820000|2022-06-20 14:37:00|1132.75|1127.35|1132.32|1126.92|1132.76|1127.36|1131.56|1126.16|38
1655735830000|2022-06-20 14:37:10|1132.41|1127.01|1132.41|1127.01|1133.07|1127.67|1131.87|1126.47|35
1655735840000|2022-06-20 14:37:20|1132.46|1127.06|1132.46|1127.06|1132.85|1127.45|1132.11|1126.71|35
1655735850000|2022-06-20 14:37:30|1132.6|1127.2|1132.23|1126.83|1133.39|1127.99|1132.23|1126.83|37
1655735860000|2022-06-20 14:37:40|1132.22|1126.82|1131.92|1126.52|1132.8|1127.4|1131.88|1126.48|37
1655735870000|2022-06-20 14:37:50|1131.93|1126.53|1132.09|1126.69|1132.34|1126.94|1131.82|1126.42|38
1655735880000|2022-06-20 14:38:00|1132.23|1126.83|1132.01|1126.61|1132.23|1126.83|1131.76|1126.36|36
1655735890000|2022-06-20 14:38:10|1131.97|1126.57|1132.42|1127.02|1133.14|1127.74|1131.97|1126.57|37
1655735900000|2022-06-20 14:38:20|1132.58|1127.18|1133.1|1127.7|1133.15|1127.75|1132.2|1126.8|34
1655735910000|2022-06-20 14:38:30|1133.08|1127.68|1133.87|1128.47|1133.92|1128.52|1133.08|1127.68|37
1655735920000|2022-06-20 14:38:40|1133.95|1128.55|1133.72|1128.32|1134.12|1128.72|1133.64|1128.24|37
1655735930000|2022-06-20 14:38:50|1133.73|1128.33|1134.35|1128.95|1134.37|1128.97|1133.64|1128.24|38
1655735940000|2022-06-20 14:39:00|1134.27|1128.87|1134.12|1128.72|1134.93|1129.53|1133.99|1128.59|38
1655735950000|2022-06-20 14:39:10|1133.96|1128.56|1132.84|1127.44|1133.96|1128.56|1132.76|1127.36|36
1655735960000|2022-06-20 14:39:20|1132.85|1127.45|1132.38|1126.98|1132.99|1127.59|1132.17|1126.77|38
1655735970000|2022-06-20 14:39:30|1132.46|1127.06|1132.12|1126.72|1132.74|1127.34|1131.81|1126.41|33
1655735980000|2022-06-20 14:39:40|1132.09|1126.69|1132.04|1126.64|1132.44|1127.04|1131.95|1126.55|34
1655735990000|2022-06-20 14:39:50|1132.1|1126.7|1132.32|1126.92|1132.4|1127|1131.89|1126.49|32
1655736000000|2022-06-20 14:40:00|1132.3|1126.9|1132.79|1127.39|1133.38|1127.98|1132.1|1126.7|38
1655736010000|2022-06-20 14:40:10|1132.61|1127.21|1132.4|1127|1132.76|1127.36|1132.15|1126.75|33
1655736020000|2022-06-20 14:40:20|1132.25|1126.85|1132.38|1126.98|1132.38|1126.98|1132.03|1126.63|34
1655736030000|2022-06-20 14:40:30|1132.39|1126.99|1132.32|1126.92|1132.72|1127.32|1132.03|1126.63|37
1655736040000|2022-06-20 14:40:40|1132.33|1126.93|1132.06|1126.66|1132.75|1127.35|1131.95|1126.55|36
1655736050000|2022-06-20 14:40:50|1132.08|1126.68|1132.21|1126.81|1132.64|1127.24|1131.84|1126.44|36
1655736060000|2022-06-20 14:41:00|1132.2|1126.8|1132.65|1127.25|1132.8|1127.4|1132.2|1126.8|38
1655736070000|2022-06-20 14:41:10|1132.64|1127.24|1132.25|1126.85|1132.75|1127.35|1131.92|1126.52|34
1655736080000|2022-06-20 14:41:20|1132.35|1126.95|1132.51|1127.11|1132.75|1127.35|1132.35|1126.95|36
1655736090000|2022-06-20 14:41:30|1132.49|1127.09|1133.1|1127.7|1133.22|1127.82|1132.42|1127.02|35
1655736100000|2022-06-20 14:41:40|1133.12|1127.72|1133.58|1128.18|1134.19|1128.79|1133.06|1127.66|33
1655736110000|2022-06-20 14:41:50|1133.71|1128.31|1133.52|1128.12|1134.12|1128.72|1133.13|1127.73|30
1655736120000|2022-06-20 14:42:00|1133.56|1128.16|1134.24|1128.84|1134.26|1128.86|1133.52|1128.12|24
1655736130000|2022-06-20 14:42:10|1134.26|1128.86|1134.43|1129.03|1134.89|1129.49|1134.26|1128.86|36
1655736140000|2022-06-20 14:42:20|1134.44|1129.04|1135.53|1130.13|1135.78|1130.38|1134.3|1128.9|34
1655736150000|2022-06-20 14:42:30|1135.46|1130.06|1136.27|1130.87|1136.57|1131.17|1135.22|1129.82|38
1655736160000|2022-06-20 14:42:40|1136.35|1130.95|1136.29|1130.89|1137.28|1131.88|1136.29|1130.89|35
1655736170000|2022-06-20 14:42:50|1136.18|1130.78|1135.99|1130.59|1136.25|1130.85|1135.83|1130.43|37
1655736180000|2022-06-20 14:43:00|1136.06|1130.66|1136.37|1130.97|1136.92|1131.52|1136|1130.6|36
1655736190000|2022-06-20 14:43:10|1136.27|1130.87|1134.98|1129.58|1136.27|1130.87|1134.98|1129.58|35
1655736200000|2022-06-20 14:43:20|1134.96|1129.56|1134.09|1128.69|1134.96|1129.56|1134.09|1128.69|38
1655736210000|2022-06-20 14:43:30|1134.07|1128.67|1133.76|1128.36|1134.23|1128.83|1133.75|1128.35|31
1655736220000|2022-06-20 14:43:40|1133.77|1128.37|1133.76|1128.36|1134.03|1128.63|1133.5|1128.1|30
1655736230000|2022-06-20 14:43:50|1133.78|1128.38|1133.72|1128.32|1134.39|1128.99|1133.65|1128.25|32
1655736240000|2022-06-20 14:44:00|1133.66|1128.26|1134.29|1128.89|1134.32|1128.92|1133.66|1128.26|30
1655736250000|2022-06-20 14:44:10|1134.33|1128.93|1133.71|1128.31|1134.33|1128.93|1133.48|1128.08|31
1655736260000|2022-06-20 14:44:20|1133.72|1128.32|1133.96|1128.56|1133.96|1128.56|1133.34|1127.94|33
1655736270000|2022-06-20 14:44:30|1133.97|1128.57|1133.6|1128.2|1133.97|1128.57|1133.2|1127.8|37
1655736280000|2022-06-20 14:44:40|1133.55|1128.15|1133.41|1128.01|1133.57|1128.17|1133.2|1127.8|32
1655736290000|2022-06-20 14:44:50|1133.37|1127.97|1133.27|1127.87|1133.43|1128.03|1132.91|1127.51|35
1655736300000|2022-06-20 14:45:00|1133.28|1127.88|1133.83|1128.43|1133.87|1128.47|1133.02|1127.62|39
1655736310000|2022-06-20 14:45:10|1133.79|1128.39|1135.22|1129.82|1135.22|1129.82|1133.63|1128.23|32
1655736320000|2022-06-20 14:45:20|1135.23|1129.83|1135.11|1129.71|1135.23|1129.83|1134.64|1129.24|39
1655736330000|2022-06-20 14:45:30|1135.1|1129.7|1134.97|1129.57|1135.1|1129.7|1134.47|1129.07|36
1655736340000|2022-06-20 14:45:40|1134.83|1129.43|1135.86|1130.46|1135.86|1130.46|1134.71|1129.31|38
1655736350000|2022-06-20 14:45:50|1135.84|1130.44|1135.69|1130.29|1136.25|1130.85|1135.67|1130.27|40
1655736360000|2022-06-20 14:46:00|1135.67|1130.27|1136.21|1130.81|1136.44|1131.04|1135.25|1129.85|37
1655736370000|2022-06-20 14:46:10|1136.12|1130.72|1136.51|1131.11|1136.52|1131.12|1135.55|1130.15|37
1655736380000|2022-06-20 14:46:20|1136.55|1131.15|1137.44|1132.04|1137.98|1132.58|1136.55|1131.15|40
1655736390000|2022-06-20 14:46:30|1137.42|1132.02|1137.49|1132.09|1138.05|1132.65|1137.36|1131.96|40
1655736400000|2022-06-20 14:46:40|1137.48|1132.08|1136.91|1131.51|1138.11|1132.71|1136.91|1131.51|34
1655736410000|2022-06-20 14:46:50|1136.86|1131.46|1137.5|1132.1|1137.66|1132.26|1136.56|1131.16|36
1655736420000|2022-06-20 14:47:00|1137.35|1131.95|1135.91|1130.51|1137.35|1131.95|1135.84|1130.44|39
1655736430000|2022-06-20 14:47:10|1135.96|1130.56|1135.88|1130.48|1136.52|1131.12|1135.88|1130.48|38
1655736440000|2022-06-20 14:47:20|1135.87|1130.47|1135.68|1130.28|1135.96|1130.56|1135.47|1130.07|33
1655736450000|2022-06-20 14:47:30|1135.76|1130.36|1136.78|1131.38|1136.92|1131.52|1135.71|1130.31|36
1655736460000|2022-06-20 14:47:40|1136.75|1131.35|1136.65|1131.25|1136.75|1131.35|1135.98|1130.58|36
1655736470000|2022-06-20 14:47:50|1136.56|1131.16|1137.17|1131.77|1137.19|1131.79|1136.56|1131.16|37
1655736480000|2022-06-20 14:48:00|1137.19|1131.79|1137.1|1131.7|1137.79|1132.39|1137.1|1131.7|37
1655736490000|2022-06-20 14:48:10|1136.96|1131.56|1137.77|1132.37|1138.16|1132.76|1136.95|1131.55|36
1655736500000|2022-06-20 14:48:20|1137.76|1132.36|1137.04|1131.64|1138.08|1132.68|1137.02|1131.62|35
1655736510000|2022-06-20 14:48:30|1137.01|1131.61|1136.68|1131.28|1137.01|1131.61|1136.15|1130.75|36
1655736520000|2022-06-20 14:48:40|1136.7|1131.3|1137.12|1131.72|1137.49|1132.09|1136.42|1131.02|35
1655736530000|2022-06-20 14:48:50|1137.13|1131.73|1137.02|1131.62|1137.34|1131.94|1137.02|1131.62|33
1655736540000|2022-06-20 14:49:00|1136.96|1131.56|1137.49|1132.09|1138.33|1132.93|1136.96|1131.56|38
1655736550000|2022-06-20 14:49:10|1137.55|1132.15|1138.69|1133.29|1138.8|1133.4|1136.99|1131.59|37
1655736560000|2022-06-20 14:49:20|1139.06|1133.66|1139.53|1134.13|1140.61|1135.21|1138.72|1133.32|39
1655736570000|2022-06-20 14:49:30|1139.47|1134.07|1139.78|1134.38|1140.13|1134.73|1139.15|1133.75|38
1655736580000|2022-06-20 14:49:40|1139.74|1134.34|1138.31|1132.91|1139.82|1134.42|1138.31|1132.91|38
1655736590000|2022-06-20 14:49:50|1138.32|1132.92|1137.49|1132.09|1138.32|1132.92|1137.45|1132.05|34
1655736600000|2022-06-20 14:50:00|1137.43|1132.03|1139.96|1134.56|1140.03|1134.63|1137.43|1132.03|36
1655736610000|2022-06-20 14:50:10|1139.83|1134.43|1138.76|1133.36|1139.83|1134.43|1138.24|1132.84|40
1655736620000|2022-06-20 14:50:20|1138.77|1133.37|1138.33|1132.93|1138.83|1133.43|1137.99|1132.59|38
1655736630000|2022-06-20 14:50:30|1138.21|1132.81|1137.61|1132.21|1138.62|1133.22|1137.61|1132.21|36
1655736640000|2022-06-20 14:50:40|1137.56|1132.16|1137.15|1131.75|1137.91|1132.51|1137.1|1131.7|37
1655736650000|2022-06-20 14:50:50|1137.12|1131.72|1135.82|1130.42|1137.12|1131.72|1135.82|1130.42|38
1655736660000|2022-06-20 14:51:00|1135.9|1130.5|1137|1131.6|1137.06|1131.66|1135.67|1130.27|38
1655736670000|2022-06-20 14:51:10|1137.02|1131.62|1136.38|1130.98|1137.14|1131.74|1136.38|1130.98|34
1655736680000|2022-06-20 14:51:20|1136.35|1130.95|1135.51|1130.11|1136.35|1130.95|1135.23|1129.83|35
1655736690000|2022-06-20 14:51:30|1135.42|1130.02|1134.55|1129.15|1135.65|1130.25|1134.55|1129.15|36
1655736700000|2022-06-20 14:51:40|1134.59|1129.19|1133.97|1128.57|1134.78|1129.38|1133.97|1128.57|36
1655736710000|2022-06-20 14:51:50|1134.15|1128.75|1134.4|1129|1134.97|1129.57|1134.15|1128.75|38
1655736720000|2022-06-20 14:52:00|1134.44|1129.04|1134.97|1129.57|1134.97|1129.57|1134.3|1128.9|40
1655736730000|2022-06-20 14:52:10|1135.07|1129.67|1135.26|1129.86|1135.68|1130.28|1135.07|1129.67|37
1655736740000|2022-06-20 14:52:20|1135.2|1129.8|1136.73|1131.33|1137.06|1131.66|1135.2|1129.8|37
1655736750000|2022-06-20 14:52:30|1136.71|1131.31|1136.62|1131.22|1137.29|1131.89|1136.32|1130.92|36
1655736760000|2022-06-20 14:52:40|1136.7|1131.3|1136.99|1131.59|1137.44|1132.04|1136.58|1131.18|36
1655736770000|2022-06-20 14:52:50|1137.04|1131.64|1136.83|1131.43|1137.52|1132.12|1136.83|1131.43|35
1655736780000|2022-06-20 14:53:00|1136.73|1131.33|1137.97|1132.57|1138.2|1132.8|1136.54|1131.14|35
1655736790000|2022-06-20 14:53:10|1137.68|1132.28|1138.26|1132.86|1138.32|1132.92|1137.6|1132.2|38
1655736800000|2022-06-20 14:53:20|1138.23|1132.83|1138.39|1132.99|1138.56|1133.16|1137.65|1132.25|36
1655736810000|2022-06-20 14:53:30|1138.76|1133.36|1139.67|1134.27|1139.72|1134.32|1138.39|1132.99|36
1655736820000|2022-06-20 14:53:40|1139.64|1134.24|1140.09|1134.69|1140.61|1135.21|1139.64|1134.24|36
1655736830000|2022-06-20 14:53:50|1139.82|1134.42|1139.36|1133.96|1139.87|1134.47|1138.48|1133.08|38
1655736840000|2022-06-20 14:54:00|1139.41|1134.01|1141|1135.6|1141.24|1135.84|1139.41|1134.01|36
1655736850000|2022-06-20 14:54:10|1140.95|1135.55|1143.47|1138.07|1143.47|1138.07|1140.63|1135.23|38
1655736860000|2022-06-20 14:54:20|1143.62|1138.22|1144.49|1139.09|1145.5|1140.1|1142.83|1137.43|40
1655736870000|2022-06-20 14:54:30|1144.5|1139.1|1142.54|1137.14|1144.5|1139.1|1142.54|1137.14|38
1655736880000|2022-06-20 14:54:40|1142.45|1137.05|1142.4|1137|1143.74|1138.34|1142.21|1136.81|39
1655736890000|2022-06-20 14:54:50|1142.47|1137.07|1141.21|1135.81|1142.65|1137.25|1141.2|1135.8|38
1655736900000|2022-06-20 14:55:00|1141.2|1135.8|1144.73|1139.33|1144.87|1139.47|1141.19|1135.79|38
1655736910000|2022-06-20 14:55:10|1144.47|1139.07|1143.99|1138.59|1144.47|1139.07|1143.25|1137.85|38
1655736920000|2022-06-20 14:55:20|1143.98|1138.58|1145.65|1140.25|1145.65|1140.25|1143.93|1138.53|38
1655736930000|2022-06-20 14:55:30|1145.56|1140.16|1144.56|1139.16|1145.96|1140.56|1144.17|1138.77|38
1655736940000|2022-06-20 14:55:40|1144.75|1139.35|1145.18|1139.78|1145.45|1140.05|1144.28|1138.88|39
1655736950000|2022-06-20 14:55:50|1145.25|1139.85|1145.42|1140.02|1145.78|1140.38|1144.97|1139.57|38
1655736960000|2022-06-20 14:56:00|1145.4|1140|1145.83|1140.43|1145.83|1140.43|1144.71|1139.31|40
1655736970000|2022-06-20 14:56:10|1145.88|1140.48|1145.31|1139.91|1146.75|1141.35|1145.2|1139.8|34
1655736980000|2022-06-20 14:56:20|1145.35|1139.95|1143.43|1138.03|1145.45|1140.05|1143.43|1138.03|39
1655736990000|2022-06-20 14:56:30|1143.27|1137.87|1143.69|1138.29|1143.69|1138.29|1142.98|1137.58|40
1655737000000|2022-06-20 14:56:40|1143.81|1138.41|1143.05|1137.65|1144.53|1139.13|1143.02|1137.62|39
1655737010000|2022-06-20 14:56:50|1143.07|1137.67|1142.83|1137.43|1143.33|1137.93|1142.72|1137.32|37
1655737020000|2022-06-20 14:57:00|1142.77|1137.37|1143.51|1138.11|1144.43|1139.03|1142.63|1137.23|38
1655737030000|2022-06-20 14:57:10|1143.41|1138.01|1144.38|1138.98|1144.6|1139.2|1143.41|1138.01|38
1655737040000|2022-06-20 14:57:20|1144.4|1139|1142.96|1137.56|1144.45|1139.05|1142.95|1137.55|36
1655737050000|2022-06-20 14:57:30|1143.06|1137.66|1144|1138.6|1144.91|1139.51|1143.06|1137.66|39
1655737060000|2022-06-20 14:57:40|1143.99|1138.59|1144.5|1139.1|1144.83|1139.43|1143.98|1138.58|37
1655737070000|2022-06-20 14:57:50|1144.6|1139.2|1143.99|1138.59|1144.6|1139.2|1143.93|1138.53|32
1655737080000|2022-06-20 14:58:00|1143.97|1138.57|1144.63|1139.23|1144.63|1139.23|1143.86|1138.46|39
1655737090000|2022-06-20 14:58:10|1144.49|1139.09|1144.15|1138.75|1144.67|1139.27|1144.05|1138.65|37
1655737100000|2022-06-20 14:58:20|1144.22|1138.82|1142.66|1137.26|1144.38|1138.98|1142.66|1137.26|36
1655737110000|2022-06-20 14:58:30|1142.62|1137.22|1142.85|1137.45|1143.48|1138.08|1142.52|1137.12|38
1655737120000|2022-06-20 14:58:40|1142.62|1137.22|1142.17|1136.77|1142.75|1137.35|1142.09|1136.69|36
1655737130000|2022-06-20 14:58:50|1142.27|1136.87|1142.52|1137.12|1143.04|1137.64|1142.21|1136.81|39
1655737140000|2022-06-20 14:59:00|1142.55|1137.15|1143.31|1137.91|1143.31|1137.91|1142.43|1137.03|38
1655737150000|2022-06-20 14:59:10|1143.54|1138.14|1142.8|1137.4|1143.58|1138.18|1142.74|1137.34|39
1655737160000|2022-06-20 14:59:20|1142.71|1137.31|1142.51|1137.11|1142.79|1137.39|1142.37|1136.97|36
1655737170000|2022-06-20 14:59:30|1142.4|1137|1142.01|1136.61|1142.4|1137|1141.13|1135.73|38
1655737180000|2022-06-20 14:59:40|1141.99|1136.59|1141.75|1136.35|1142.01|1136.61|1141.59|1136.19|34
1655737190000|2022-06-20 14:59:50|1141.8|1136.4|1142.19|1136.79|1142.62|1137.22|1141.67|1136.27|37
1655737200000|2022-06-20 15:00:00|1142.21|1136.81|1142.57|1137.17|1143.13|1137.73|1141.88|1136.48|37
1655737210000|2022-06-20 15:00:10|1142.48|1137.08|1143.02|1137.62|1143.02|1137.62|1141.95|1136.55|37
1655737220000|2022-06-20 15:00:20|1143|1137.6|1143.29|1137.89|1143.47|1138.07|1143|1137.6|35
1655737230000|2022-06-20 15:00:30|1143.27|1137.87|1145.25|1139.85|1145.25|1139.85|1143.27|1137.87|35
1655737240000|2022-06-20 15:00:40|1145.18|1139.78|1143.8|1138.4|1145.8|1140.4|1143.8|1138.4|38
1655737250000|2022-06-20 15:00:50|1143.82|1138.42|1141.6|1136.2|1143.85|1138.45|1141.6|1136.2|35
1655737260000|2022-06-20 15:01:00|1141.63|1136.23|1140.66|1135.26|1141.8|1136.4|1140.31|1134.91|35
1655737270000|2022-06-20 15:01:10|1140.64|1135.24|1139.82|1134.42|1140.64|1135.24|1139.74|1134.34|37
1655737280000|2022-06-20 15:01:20|1139.69|1134.29|1139.53|1134.13|1139.77|1134.37|1138.99|1133.59|37
1655737290000|2022-06-20 15:01:30|1139.63|1134.23|1138.62|1133.22|1139.63|1134.23|1138.5|1133.1|35
1655737300000|2022-06-20 15:01:40|1138.53|1133.13|1140.66|1135.26|1140.66|1135.26|1138.29|1132.89|39
1655737310000|2022-06-20 15:01:50|1140.72|1135.32|1141.21|1135.81|1141.67|1136.27|1140.54|1135.14|39
1655737320000|2022-06-20 15:02:00|1141.66|1136.26|1141.5|1136.1|1142.04|1136.64|1141.21|1135.81|40
1655737330000|2022-06-20 15:02:10|1141.46|1136.06|1141.56|1136.16|1141.57|1136.17|1140.43|1135.03|36
1655737340000|2022-06-20 15:02:20|1141.57|1136.17|1142.64|1137.24|1142.69|1137.29|1141.57|1136.17|37
1655737350000|2022-06-20 15:02:30|1142.54|1137.14|1144.36|1138.96|1144.53|1139.13|1142.51|1137.11|37
1655737360000|2022-06-20 15:02:40|1144.27|1138.87|1143.8|1138.4|1144.5|1139.1|1143.03|1137.63|35
1655737370000|2022-06-20 15:02:50|1143.95|1138.55|1145.76|1140.36|1146.02|1140.62|1143.95|1138.55|39
1655737380000|2022-06-20 15:03:00|1145.89|1140.49|1147.22|1141.82|1147.57|1142.17|1145.72|1140.32|39
1655737390000|2022-06-20 15:03:10|1147.07|1141.67|1146.71|1141.31|1147.22|1141.82|1146.34|1140.94|38
1655737400000|2022-06-20 15:03:20|1146.69|1141.29|1148.68|1143.28|1148.92|1143.52|1146.4|1141|37
1655737410000|2022-06-20 15:03:30|1149.06|1143.66|1148.71|1143.31|1149.13|1143.73|1148.41|1143.01|39
1655737420000|2022-06-20 15:03:40|1148.78|1143.38|1148.92|1143.52|1149.22|1143.82|1148.34|1142.94|37
1655737430000|2022-06-20 15:03:50|1149.13|1143.73|1150.1|1144.7|1150.1|1144.7|1148.69|1143.29|39
1655737440000|2022-06-20 15:04:00|1150.11|1144.71|1148.2|1142.8|1150.14|1144.74|1148.16|1142.76|39
1655737450000|2022-06-20 15:04:10|1148.18|1142.78|1148.47|1143.07|1149.21|1143.81|1147.53|1142.13|38
1655737460000|2022-06-20 15:04:20|1148.29|1142.89|1147.97|1142.57|1148.31|1142.91|1147.83|1142.43|39
1655737470000|2022-06-20 15:04:30|1148.15|1142.75|1149.01|1143.61|1149.18|1143.78|1147.85|1142.45|35
1655737480000|2022-06-20 15:04:40|1148.88|1143.48|1149.24|1143.84|1149.25|1143.85|1148.61|1143.21|38
1655737490000|2022-06-20 15:04:50|1149.27|1143.87|1150.9|1145.5|1150.9|1145.5|1149.2|1143.8|37
1655737500000|2022-06-20 15:05:00|1151.01|1145.61|1151.22|1145.82|1154.01|1148.61|1151.01|1145.61|38
1655737510000|2022-06-20 15:05:10|1151.31|1145.91|1148.07|1142.67|1151.31|1145.91|1147.83|1142.43|37
1655737520000|2022-06-20 15:05:20|1148.16|1142.76|1146.3|1140.9|1148.51|1143.11|1146.3|1140.9|38
1655737530000|2022-06-20 15:05:30|1146.24|1140.84|1145.29|1139.89|1146.72|1141.32|1145.01|1139.61|39
1655737540000|2022-06-20 15:05:40|1145.26|1139.86|1144.94|1139.54|1146.99|1141.59|1144.94|1139.54|39
1655737550000|2022-06-20 15:05:50|1144.98|1139.58|1144.85|1139.45|1146.13|1140.73|1144.82|1139.42|39
1655737560000|2022-06-20 15:06:00|1144.86|1139.46|1143.42|1138.02|1144.93|1139.53|1143.34|1137.94|40
1655737570000|2022-06-20 15:06:10|1143.46|1138.06|1141.63|1136.23|1143.87|1138.47|1141.01|1135.61|40
1655737580000|2022-06-20 15:06:20|1141.52|1136.12|1143.23|1137.83|1143.23|1137.83|1140.82|1135.42|39
1655737590000|2022-06-20 15:06:30|1143.28|1137.88|1145.07|1139.67|1145.25|1139.85|1143.15|1137.75|38
1655737600000|2022-06-20 15:06:40|1145.04|1139.64|1142.3|1136.9|1145.04|1139.64|1142.16|1136.76|40
1655737610000|2022-06-20 15:06:50|1142.17|1136.77|1143.48|1138.08|1143.6|1138.2|1141.76|1136.36|37
1655737620000|2022-06-20 15:07:00|1143.59|1138.19|1145.49|1140.09|1145.49|1140.09|1143.59|1138.19|39
1655737630000|2022-06-20 15:07:10|1145.51|1140.11|1144.88|1139.48|1145.59|1140.19|1144.15|1138.75|36
1655737640000|2022-06-20 15:07:20|1144.96|1139.56|1144.87|1139.47|1145.26|1139.86|1144.16|1138.76|36
1655737650000|2022-06-20 15:07:30|1144.69|1139.29|1142.57|1137.17|1144.87|1139.47|1142.57|1137.17|40
1655737660000|2022-06-20 15:07:40|1142.68|1137.28|1142.34|1136.94|1142.76|1137.36|1141.62|1136.22|37
1655737670000|2022-06-20 15:07:50|1142.32|1136.92|1142|1136.6|1142.56|1137.16|1141.86|1136.46|39
1655737680000|2022-06-20 15:08:00|1142.12|1136.72|1142.92|1137.52|1142.92|1137.52|1142.12|1136.72|37
1655737690000|2022-06-20 15:08:10|1142.94|1137.54|1142.01|1136.61|1143.28|1137.88|1141.76|1136.36|39
1655737700000|2022-06-20 15:08:20|1141.83|1136.43|1140.16|1134.76|1142.18|1136.78|1139.73|1134.33|39
1655737710000|2022-06-20 15:08:30|1140.21|1134.81|1139.85|1134.45|1140.73|1135.33|1139.74|1134.34|39
1655737720000|2022-06-20 15:08:40|1139.86|1134.46|1138.85|1133.45|1139.91|1134.51|1138.85|1133.45|38
1655737730000|2022-06-20 15:08:50|1138.86|1133.46|1138.94|1133.54|1138.94|1133.54|1138.27|1132.87|37
1655737740000|2022-06-20 15:09:00|1138.77|1133.37|1138.29|1132.89|1138.77|1133.37|1138.14|1132.74|35
1655737750000|2022-06-20 15:09:10|1138.31|1132.91|1139.81|1134.41|1140.3|1134.9|1138.31|1132.91|39
1655737760000|2022-06-20 15:09:20|1139.79|1134.39|1140.52|1135.12|1140.79|1135.39|1139.07|1133.67|40
1655737770000|2022-06-20 15:09:30|1140.62|1135.22|1141.3|1135.9|1141.3|1135.9|1140.62|1135.22|36
1655737780000|2022-06-20 15:09:40|1141.27|1135.87|1141.29|1135.89|1141.39|1135.99|1140.62|1135.22|35
1655737790000|2022-06-20 15:09:50|1141.41|1136.01|1141.77|1136.37|1141.77|1136.37|1140.95|1135.55|33
1655737800000|2022-06-20 15:10:00|1141.81|1136.41|1140.69|1135.29|1142.15|1136.75|1140.34|1134.94|34
1655737810000|2022-06-20 15:10:10|1140.76|1135.36|1141.12|1135.72|1141.69|1136.29|1140.6|1135.2|39
1655737820000|2022-06-20 15:10:20|1141.14|1135.74|1141.16|1135.76|1141.87|1136.47|1140.78|1135.38|36
1655737830000|2022-06-20 15:10:30|1141.1|1135.7|1140.02|1134.62|1141.46|1136.06|1140.02|1134.62|37
1655737840000|2022-06-20 15:10:40|1139.99|1134.59|1140|1134.6|1140.32|1134.92|1139.34|1133.94|38
1655737850000|2022-06-20 15:10:50|1140.04|1134.64|1139.86|1134.46|1140.13|1134.73|1139.29|1133.89|38
1655737860000|2022-06-20 15:11:00|1139.9|1134.5|1139.64|1134.24|1140|1134.6|1139.3|1133.9|37
1655737870000|2022-06-20 15:11:10|1139.6|1134.2|1138.81|1133.41|1139.74|1134.34|1138.56|1133.16|36
1655737880000|2022-06-20 15:11:20|1138.95|1133.55|1138.47|1133.07|1139.07|1133.67|1138.47|1133.07|35
1655737890000|2022-06-20 15:11:30|1138.45|1133.05|1137.89|1132.49|1138.45|1133.05|1137.82|1132.42|34
1655737900000|2022-06-20 15:11:40|1137.82|1132.42|1137.53|1132.13|1137.82|1132.42|1136.31|1130.91|40
1655737910000|2022-06-20 15:11:50|1137.57|1132.17|1137.15|1131.75|1137.67|1132.27|1136.45|1131.05|38
1655737920000|2022-06-20 15:12:00|1137.16|1131.76|1137.87|1132.47|1137.87|1132.47|1136.85|1131.45|37
1655737930000|2022-06-20 15:12:10|1137.91|1132.51|1137.07|1131.67|1137.95|1132.55|1137.07|1131.67|34
1655737940000|2022-06-20 15:12:20|1137.05|1131.65|1135.41|1130.01|1137.08|1131.68|1135.41|1130.01|37
1655737950000|2022-06-20 15:12:30|1135.52|1130.12|1135.97|1130.57|1135.97|1130.57|1134.86|1129.46|39
1655737960000|2022-06-20 15:12:40|1136.21|1130.81|1135.82|1130.42|1136.81|1131.41|1135.74|1130.34|38
1655737970000|2022-06-20 15:12:50|1135.6|1130.2|1135.8|1130.4|1135.8|1130.4|1135.18|1129.78|39
1655737980000|2022-06-20 15:13:00|1136.13|1130.73|1136.54|1131.14|1136.77|1131.37|1136.13|1130.73|36
1655737990000|2022-06-20 15:13:10|1136.65|1131.25|1136.64|1131.24|1137.07|1131.67|1136.47|1131.07|36
1655738000000|2022-06-20 15:13:20|1136.62|1131.22|1135.72|1130.32|1136.71|1131.31|1135.36|1129.96|37
1655738010000|2022-06-20 15:13:30|1135.47|1130.07|1132.95|1127.55|1135.47|1130.07|1132.79|1127.39|38
1655738020000|2022-06-20 15:13:40|1133.03|1127.63|1131.28|1125.88|1133.12|1127.72|1131.02|1125.62|39
1655738030000|2022-06-20 15:13:50|1131.69|1126.29|1132.2|1126.8|1133.03|1127.63|1131.69|1126.29|38
1655738040000|2022-06-20 15:14:00|1132.23|1126.83|1133.23|1127.83|1133.33|1127.93|1132.21|1126.81|38
1655738050000|2022-06-20 15:14:10|1133.34|1127.94|1134.4|1129|1134.4|1129|1133.34|1127.94|37
1655738060000|2022-06-20 15:14:20|1134.31|1128.91|1134.53|1129.13|1134.61|1129.21|1134.23|1128.83|36
1655738070000|2022-06-20 15:14:30|1134.44|1129.04|1133|1127.6|1134.44|1129.04|1133|1127.6|40
1655738080000|2022-06-20 15:14:40|1133.38|1127.98|1133.92|1128.52|1134.29|1128.89|1133.15|1127.75|37
1655738090000|2022-06-20 15:14:50|1133.68|1128.28|1132.83|1127.43|1133.69|1128.29|1132.83|1127.43|37
1655738100000|2022-06-20 15:15:00|1132.84|1127.44|1134.32|1128.92|1134.38|1128.98|1132.81|1127.41|36
1655738110000|2022-06-20 15:15:10|1134.35|1128.95|1134.54|1129.14|1134.56|1129.16|1134.12|1128.72|37
1655738120000|2022-06-20 15:15:20|1134.55|1129.15|1133.76|1128.36|1135.84|1130.44|1133.76|1128.36|38
1655738130000|2022-06-20 15:15:30|1133.47|1128.07|1131.03|1125.63|1133.47|1128.07|1131.03|1125.63|39
1655738140000|2022-06-20 15:15:40|1130.85|1125.45|1130.5|1125.1|1131.14|1125.74|1130.25|1124.85|38
1655738150000|2022-06-20 15:15:50|1130.23|1124.83|1131.03|1125.63|1131.25|1125.85|1130.16|1124.76|38
1655738160000|2022-06-20 15:16:00|1130.85|1125.45|1130.61|1125.21|1130.96|1125.56|1130|1124.6|39
1655738170000|2022-06-20 15:16:10|1130.8|1125.4|1128.69|1123.29|1130.87|1125.47|1128.69|1123.29|39
1655738180000|2022-06-20 15:16:20|1128.68|1123.28|1129.88|1124.48|1130.7|1125.3|1128.66|1123.26|39
1655738190000|2022-06-20 15:16:30|1129.91|1124.51|1130.25|1124.85|1131.07|1125.67|1129.62|1124.22|39
1655738200000|2022-06-20 15:16:40|1130.21|1124.81|1131.12|1125.72|1131.13|1125.73|1130.18|1124.78|36
1655738210000|2022-06-20 15:16:50|1131.13|1125.73|1132.06|1126.66|1132.45|1127.05|1131.11|1125.71|36
1655738220000|2022-06-20 15:17:00|1131.85|1126.45|1132.54|1127.14|1133.05|1127.65|1131.72|1126.32|36
1655738230000|2022-06-20 15:17:10|1132.45|1127.05|1131.76|1126.36|1133.19|1127.79|1131.76|1126.36|35
1655738240000|2022-06-20 15:17:20|1131.58|1126.18|1131.93|1126.53|1132|1126.6|1130.49|1125.09|39
1655738250000|2022-06-20 15:17:30|1131.7|1126.3|1132.03|1126.63|1132.6|1127.2|1131.7|1126.3|29
1655738260000|2022-06-20 15:17:40|1131.83|1126.43|1131.08|1125.68|1132.27|1126.87|1131.08|1125.68|33
1655738270000|2022-06-20 15:17:50|1131.02|1125.62|1131.22|1125.82|1131.43|1126.03|1130.45|1125.05|35
1655738280000|2022-06-20 15:18:00|1131.53|1126.13|1129.41|1124.01|1132.06|1126.66|1129.39|1123.99|33
1655738290000|2022-06-20 15:18:10|1129.37|1123.97|1127.75|1122.35|1129.37|1123.97|1127.65|1122.25|38
1655738300000|2022-06-20 15:18:20|1127.61|1122.21|1128.54|1123.14|1128.58|1123.18|1126.77|1121.37|38
1655738310000|2022-06-20 15:18:30|1128.53|1123.13|1129.12|1123.72|1130.08|1124.68|1128.46|1123.06|37
1655738320000|2022-06-20 15:18:40|1129.02|1123.62|1129.69|1124.29|1129.69|1124.29|1128.5|1123.1|35
1655738330000|2022-06-20 15:18:50|1129.8|1124.4|1128.8|1123.4|1129.8|1124.4|1128.51|1123.11|34
1655738340000|2022-06-20 15:19:00|1128.9|1123.5|1129.59|1124.19|1129.79|1124.39|1128.9|1123.5|39
1655738350000|2022-06-20 15:19:10|1129.6|1124.2|1128.34|1122.94|1129.72|1124.32|1128.34|1122.94|36
1655738360000|2022-06-20 15:19:20|1128.63|1123.23|1127.36|1121.96|1128.63|1123.23|1127.06|1121.66|37
1655738370000|2022-06-20 15:19:30|1127.19|1121.79|1129.34|1123.94|1129.43|1124.03|1127.19|1121.79|38
1655738380000|2022-06-20 15:19:40|1129.35|1123.95|1129.47|1124.07|1129.52|1124.12|1128.78|1123.38|38
1655738390000|2022-06-20 15:19:50|1129.52|1124.12|1130.06|1124.66|1130.06|1124.66|1128.99|1123.59|35
1655738400000|2022-06-20 15:20:00|1130.15|1124.75|1130.37|1124.97|1130.37|1124.97|1129.81|1124.41|33
1655738410000|2022-06-20 15:20:10|1130.51|1125.11|1129.48|1124.08|1130.55|1125.15|1129.38|1123.98|38
1655738420000|2022-06-20 15:20:20|1129.51|1124.11|1129.49|1124.09|1130.04|1124.64|1128.98|1123.58|38
1655738430000|2022-06-20 15:20:30|1129.45|1124.05|1129.81|1124.41|1129.81|1124.41|1128.7|1123.3|35
1655738440000|2022-06-20 15:20:40|1129.74|1124.34|1128.56|1123.16|1129.74|1124.34|1127.97|1122.57|38
1655738450000|2022-06-20 15:20:50|1128.51|1123.11|1128.72|1123.32|1129|1123.6|1128.23|1122.83|40
1655738460000|2022-06-20 15:21:00|1128.69|1123.29|1128.73|1123.33|1129.34|1123.94|1128.57|1123.17|38
1655738470000|2022-06-20 15:21:10|1128.72|1123.32|1129.61|1124.21|1129.61|1124.21|1128.61|1123.21|39
1655738480000|2022-06-20 15:21:20|1129.54|1124.14|1128.32|1122.92|1129.76|1124.36|1128.32|1122.92|39
1655738490000|2022-06-20 15:21:30|1128.31|1122.91|1128.93|1123.53|1128.93|1123.53|1128.2|1122.8|40
1655738500000|2022-06-20 15:21:40|1128.99|1123.59|1129.26|1123.86|1129.39|1123.99|1128.81|1123.41|35
1655738510000|2022-06-20 15:21:50|1129.11|1123.71|1129.17|1123.77|1129.46|1124.06|1128.97|1123.57|38
1655738520000|2022-06-20 15:22:00|1129.19|1123.79|1129.59|1124.19|1129.59|1124.19|1129.19|1123.79|36
1655738530000|2022-06-20 15:22:10|1129.63|1124.23|1130.15|1124.75|1130.36|1124.96|1129.57|1124.17|36
1655738540000|2022-06-20 15:22:20|1130.12|1124.72|1130.04|1124.64|1130.16|1124.76|1129.76|1124.36|38
1655738550000|2022-06-20 15:22:30|1130.06|1124.66|1130.43|1125.03|1130.51|1125.11|1129.82|1124.42|37
1655738560000|2022-06-20 15:22:40|1130.53|1125.13|1129.53|1124.13|1130.53|1125.13|1129.35|1123.95|39
1655738570000|2022-06-20 15:22:50|1129.46|1124.06|1128.08|1122.68|1129.52|1124.12|1127.91|1122.51|40
1655738580000|2022-06-20 15:23:00|1127.84|1122.44|1126.03|1120.63|1128.1|1122.7|1125.64|1120.24|38
1655738590000|2022-06-20 15:23:10|1126.07|1120.67|1126.71|1121.31|1127.02|1121.62|1125.95|1120.55|38
1655738600000|2022-06-20 15:23:20|1126.75|1121.35|1126.14|1120.74|1126.87|1121.47|1126.04|1120.64|34
1655738610000|2022-06-20 15:23:30|1126.13|1120.73|1126.58|1121.18|1127.05|1121.65|1126.13|1120.73|35
1655738620000|2022-06-20 15:23:40|1126.56|1121.16|1126.79|1121.39|1127.15|1121.75|1126.46|1121.06|37
1655738630000|2022-06-20 15:23:50|1126.75|1121.35|1125.65|1120.25|1127.02|1121.62|1125.65|1120.25|35
1655738640000|2022-06-20 15:24:00|1125.63|1120.23|1125.42|1120.02|1125.83|1120.43|1125.15|1119.75|37
1655738650000|2022-06-20 15:24:10|1125.41|1120.01|1125.51|1120.11|1125.57|1120.17|1125.16|1119.76|39
1655738660000|2022-06-20 15:24:20|1125.52|1120.12|1125.52|1120.12|1125.64|1120.24|1125.3|1119.9|37
1655738670000|2022-06-20 15:24:30|1125.32|1119.92|1125.41|1120.01|1125.58|1120.18|1125|1119.6|32
1655738680000|2022-06-20 15:24:40|1125.55|1120.15|1125.69|1120.29|1126.1|1120.7|1125.13|1119.73|38
1655738690000|2022-06-20 15:24:50|1125.64|1120.24|1124.6|1119.2|1125.69|1120.29|1122.43|1117.03|37
1655738700000|2022-06-20 15:25:00|1124.92|1119.52|1123.62|1118.22|1124.92|1119.52|1122.94|1117.54|39
1655738710000|2022-06-20 15:25:10|1123.73|1118.33|1124.41|1119.01|1124.86|1119.46|1123.62|1118.22|35
1655738720000|2022-06-20 15:25:20|1124.35|1118.95|1124.03|1118.63|1124.36|1118.96|1123.48|1118.08|37
1655738730000|2022-06-20 15:25:30|1124.25|1118.85|1126.62|1121.22|1126.62|1121.22|1124.25|1118.85|38
1655738740000|2022-06-20 15:25:40|1126.46|1121.06|1126.35|1120.95|1126.75|1121.35|1126.08|1120.68|37
1655738750000|2022-06-20 15:25:50|1126.36|1120.96|1126.94|1121.54|1127.15|1121.75|1126.09|1120.69|36
1655738760000|2022-06-20 15:26:00|1126.96|1121.56|1126.77|1121.37|1127.59|1122.19|1126.63|1121.23|35
1655738770000|2022-06-20 15:26:10|1126.75|1121.35|1125.92|1120.52|1126.75|1121.35|1125.79|1120.39|38
1655738780000|2022-06-20 15:26:20|1125.9|1120.5|1126.16|1120.76|1126.26|1120.86|1125.54|1120.14|35
1655738790000|2022-06-20 15:26:30|1125.86|1120.46|1125.33|1119.93|1126.64|1121.24|1125.33|1119.93|37
1655738800000|2022-06-20 15:26:40|1124.96|1119.56|1125.92|1120.52|1125.92|1120.52|1124.65|1119.25|36
1655738810000|2022-06-20 15:26:50|1125.88|1120.48|1126.71|1121.31|1126.71|1121.31|1125.87|1120.47|36
1655738820000|2022-06-20 15:27:00|1126.8|1121.4|1126.62|1121.22|1127.12|1121.72|1125.98|1120.58|40
1655738830000|2022-06-20 15:27:10|1126.56|1121.16|1126.83|1121.43|1126.85|1121.45|1126.41|1121.01|34
1655738840000|2022-06-20 15:27:20|1126.8|1121.4|1127.65|1122.25|1127.74|1122.34|1126.79|1121.39|32
1655738850000|2022-06-20 15:27:30|1127.56|1122.16|1127.59|1122.19|1128.03|1122.63|1127.46|1122.06|33
1655738860000|2022-06-20 15:27:40|1127.71|1122.31|1127.82|1122.42|1128.17|1122.77|1127.56|1122.16|32
1655738870000|2022-06-20 15:27:50|1127.79|1122.39|1127.97|1122.57|1127.97|1122.57|1127.12|1121.72|37
1655738880000|2022-06-20 15:28:00|1128.08|1122.68|1127.89|1122.49|1128.52|1123.12|1127.75|1122.35|37
1655738890000|2022-06-20 15:28:10|1127.85|1122.45|1127.86|1122.46|1128.17|1122.77|1127.63|1122.23|37
1655738900000|2022-06-20 15:28:20|1127.88|1122.48|1127.69|1122.29|1127.96|1122.56|1127.53|1122.13|30
1655738910000|2022-06-20 15:28:30|1127.7|1122.3|1127.68|1122.28|1128|1122.6|1127.66|1122.26|28
1655738920000|2022-06-20 15:28:40|1127.72|1122.32|1127.59|1122.19|1128.06|1122.66|1127.59|1122.19|32
1655738930000|2022-06-20 15:28:50|1127.55|1122.15|1127.66|1122.26|1127.78|1122.38|1127.39|1121.99|26
1655738940000|2022-06-20 15:29:00|1127.7|1122.3|1127.62|1122.22|1128.07|1122.67|1127.51|1122.11|37
1655738950000|2022-06-20 15:29:10|1127.6|1122.2|1127.1|1121.7|1127.65|1122.25|1126.81|1121.41|36
1655738960000|2022-06-20 15:29:20|1127.29|1121.89|1126.98|1121.58|1127.66|1122.26|1126.98|1121.58|34
1655738970000|2022-06-20 15:29:30|1127.1|1121.7|1127.51|1122.11|1127.56|1122.16|1126.89|1121.49|31
1655738980000|2022-06-20 15:29:40|1127.52|1122.12|1128.05|1122.65|1128.27|1122.87|1127.39|1121.99|33
1655738990000|2022-06-20 15:29:50|1128.18|1122.78|1127.95|1122.55|1128.29|1122.89|1127.37|1121.97|38
1655739000000|2022-06-20 15:30:00|1128|1122.6|1127.67|1122.27|1128.3|1122.9|1127.63|1122.23|39
1655739010000|2022-06-20 15:30:10|1127.68|1122.28|1127.54|1122.14|1127.83|1122.43|1127.01|1121.61|40
1655739020000|2022-06-20 15:30:20|1127.7|1122.3|1126.9|1121.5|1127.97|1122.57|1126.9|1121.5|35
1655739030000|2022-06-20 15:30:30|1127.03|1121.63|1126.01|1120.61|1127.23|1121.83|1126.01|1120.61|31
1655739040000|2022-06-20 15:30:40|1126.06|1120.66|1125.94|1120.54|1126.37|1120.97|1125.82|1120.42|39
1655739050000|2022-06-20 15:30:50|1126.07|1120.67|1125.25|1119.85|1126.07|1120.67|1125.17|1119.77|39
1655739060000|2022-06-20 15:31:00|1125.5|1120.1|1125.14|1119.74|1125.5|1120.1|1124.81|1119.41|37
1655739070000|2022-06-20 15:31:10|1125.45|1120.05|1124.24|1118.84|1125.75|1120.35|1124.24|1118.84|38
1655739080000|2022-06-20 15:31:20|1124.22|1118.82|1124.28|1118.88|1124.67|1119.27|1124.09|1118.69|38
1655739090000|2022-06-20 15:31:30|1124.31|1118.91|1124.74|1119.34|1124.74|1119.34|1124.04|1118.64|35
1655739100000|2022-06-20 15:31:40|1124.79|1119.39|1124.74|1119.34|1124.83|1119.43|1124.36|1118.96|33
1655739110000|2022-06-20 15:31:50|1124.52|1119.12|1125.95|1120.55|1126.07|1120.67|1124.44|1119.04|33
1655739120000|2022-06-20 15:32:00|1125.93|1120.53|1125.63|1120.23|1126.44|1121.04|1125.63|1120.23|37
1655739130000|2022-06-20 15:32:10|1125.65|1120.25|1125.08|1119.68|1125.75|1120.35|1124.78|1119.38|38
1655739140000|2022-06-20 15:32:20|1124.86|1119.46|1124.5|1119.1|1125.16|1119.76|1124.28|1118.88|35
1655739150000|2022-06-20 15:32:30|1124.31|1118.91|1124.86|1119.46|1124.86|1119.46|1124.31|1118.91|39
1655739160000|2022-06-20 15:32:40|1124.89|1119.49|1125.7|1120.3|1125.75|1120.35|1124.71|1119.31|38
1655739170000|2022-06-20 15:32:50|1125.72|1120.32|1126.43|1121.03|1126.79|1121.39|1125.72|1120.32|34
1655739180000|2022-06-20 15:33:00|1126.58|1121.18|1125.95|1120.55|1126.58|1121.18|1125.91|1120.51|36
1655739190000|2022-06-20 15:33:10|1125.96|1120.56|1126.43|1121.03|1126.46|1121.06|1125.68|1120.28|39
1655739200000|2022-06-20 15:33:20|1126.41|1121.01|1126.57|1121.17|1126.96|1121.56|1126.3|1120.9|36
1655739210000|2022-06-20 15:33:30|1126.58|1121.18|1127.03|1121.63|1127.03|1121.63|1126.56|1121.16|34
1655739220000|2022-06-20 15:33:40|1127.1|1121.7|1127.21|1121.81|1127.44|1122.04|1126.96|1121.56|37
1655739230000|2022-06-20 15:33:50|1127.25|1121.85|1127.22|1121.82|1127.71|1122.31|1127.14|1121.74|39
1655739240000|2022-06-20 15:34:00|1127.25|1121.85|1127.31|1121.91|1127.77|1122.37|1126.97|1121.57|37
1655739250000|2022-06-20 15:34:10|1127.3|1121.9|1127.89|1122.49|1128.13|1122.73|1127.26|1121.86|32
1655739260000|2022-06-20 15:34:20|1127.83|1122.43|1127.22|1121.82|1127.86|1122.46|1127.09|1121.69|36
1655739270000|2022-06-20 15:34:30|1127.19|1121.79|1126.78|1121.38|1127.19|1121.79|1126.74|1121.34|31
1655739280000|2022-06-20 15:34:40|1126.76|1121.36|1126.61|1121.21|1126.97|1121.57|1126.47|1121.07|37
1655739290000|2022-06-20 15:34:50|1126.63|1121.23|1126.78|1121.38|1126.95|1121.55|1126.34|1120.94|34
1655739300000|2022-06-20 15:35:00|1126.65|1121.25|1127.25|1121.85|1127.47|1122.07|1126.5|1121.1|34
1655739310000|2022-06-20 15:35:10|1127.13|1121.73|1127.31|1121.91|1127.31|1121.91|1126.49|1121.09|36
1655739320000|2022-06-20 15:35:20|1127.32|1121.92|1126.8|1121.4|1127.32|1121.92|1126.74|1121.34|36
1655739330000|2022-06-20 15:35:30|1126.77|1121.37|1126.41|1121.01|1126.87|1121.47|1126.36|1120.96|37
1655739340000|2022-06-20 15:35:40|1126.46|1121.06|1126.7|1121.3|1126.74|1121.34|1126.46|1121.06|39
1655739350000|2022-06-20 15:35:50|1126.64|1121.24|1126.61|1121.21|1126.75|1121.35|1126.56|1121.16|21
1655739360000|2022-06-20 15:36:00|1126.62|1121.22|1127.06|1121.66|1127.17|1121.77|1126.41|1121.01|32
1655739370000|2022-06-20 15:36:10|1127.05|1121.65|1127.15|1121.75|1127.49|1122.09|1126.92|1121.52|31
1655739380000|2022-06-20 15:36:20|1127.16|1121.76|1127.19|1121.79|1127.28|1121.88|1126.89|1121.49|37
1655739390000|2022-06-20 15:36:30|1127.11|1121.71|1126.97|1121.57|1127.3|1121.9|1126.84|1121.44|35
1655739400000|2022-06-20 15:36:40|1127.23|1121.83|1127.16|1121.76|1127.29|1121.89|1126.86|1121.46|31
1655739410000|2022-06-20 15:36:50|1127.2|1121.8|1127.12|1121.72|1127.32|1121.92|1127|1121.6|30
1655739420000|2022-06-20 15:37:00|1126.98|1121.58|1127.04|1121.64|1127.32|1121.92|1126.65|1121.25|34
1655739430000|2022-06-20 15:37:10|1127.05|1121.65|1127.91|1122.51|1127.91|1122.51|1126.88|1121.48|33
1655739440000|2022-06-20 15:37:20|1128.02|1122.62|1128.38|1122.98|1128.64|1123.24|1127.99|1122.59|31
1655739450000|2022-06-20 15:37:30|1128.25|1122.85|1127.2|1121.8|1129.61|1124.21|1127.2|1121.8|36
1655739460000|2022-06-20 15:37:40|1126.72|1121.32|1126.06|1120.66|1126.72|1121.32|1125.62|1120.22|37
1655739470000|2022-06-20 15:37:50|1126.04|1120.64|1126.5|1121.1|1126.82|1121.42|1126|1120.6|35
1655739480000|2022-06-20 15:38:00|1126.33|1120.93|1127.13|1121.73|1127.15|1121.75|1126.33|1120.93|38
1655739490000|2022-06-20 15:38:10|1127.11|1121.71|1127.25|1121.85|1127.34|1121.94|1126.93|1121.53|37
1655739500000|2022-06-20 15:38:20|1127.24|1121.84|1127.73|1122.33|1127.73|1122.33|1126.7|1121.3|36
1655739510000|2022-06-20 15:38:30|1127.78|1122.38|1127.41|1122.01|1127.78|1122.38|1127.24|1121.84|37
1655739520000|2022-06-20 15:38:40|1127.42|1122.02|1127.7|1122.3|1127.7|1122.3|1127.28|1121.88|36
1655739530000|2022-06-20 15:38:50|1127.66|1122.26|1127.35|1121.95|1127.72|1122.32|1127.28|1121.88|35
1655739540000|2022-06-20 15:39:00|1127.44|1122.04|1127.72|1122.32|1127.88|1122.48|1127.41|1122.01|37
1655739550000|2022-06-20 15:39:10|1127.76|1122.36|1128.75|1123.35|1129.05|1123.65|1127.67|1122.27|33
1655739560000|2022-06-20 15:39:20|1128.65|1123.25|1129.38|1123.98|1129.93|1124.53|1128.5|1123.1|35
1655739570000|2022-06-20 15:39:30|1129.33|1123.93|1129.72|1124.32|1130.31|1124.91|1129.33|1123.93|38
1655739580000|2022-06-20 15:39:40|1129.69|1124.29|1129.51|1124.11|1130.34|1124.94|1129.47|1124.07|37
1655739590000|2022-06-20 15:39:50|1129.21|1123.81|1128.74|1123.34|1129.48|1124.08|1128.35|1122.95|36
1655739600000|2022-06-20 15:40:00|1128.79|1123.39|1128.3|1122.9|1128.96|1123.56|1128.11|1122.71|33
1655739610000|2022-06-20 15:40:10|1128.13|1122.73|1129.03|1123.63|1129.03|1123.63|1127.34|1121.94|35
1655739620000|2022-06-20 15:40:20|1128.86|1123.46|1129.01|1123.61|1129.31|1123.91|1128.64|1123.24|34
1655739630000|2022-06-20 15:40:30|1128.92|1123.52|1129.83|1124.43|1130.08|1124.68|1128.9|1123.5|39
1655739640000|2022-06-20 15:40:40|1129.79|1124.39|1131.3|1125.9|1131.3|1125.9|1129.66|1124.26|34
1655739650000|2022-06-20 15:40:50|1131.57|1126.17|1131.92|1126.52|1132.28|1126.88|1131.5|1126.1|39
1655739660000|2022-06-20 15:41:00|1131.94|1126.54|1131.45|1126.05|1132.05|1126.65|1131.15|1125.75|38
1655739670000|2022-06-20 15:41:10|1131.56|1126.16|1132.89|1127.49|1133.05|1127.65|1131.27|1125.87|36
1655739680000|2022-06-20 15:41:20|1132.92|1127.52|1133.56|1128.16|1134.3|1128.9|1132.92|1127.52|39
1655739690000|2022-06-20 15:41:30|1133.67|1128.27|1134.62|1129.22|1134.62|1129.22|1133.42|1128.02|40
1655739700000|2022-06-20 15:41:40|1134.53|1129.13|1133.63|1128.23|1134.53|1129.13|1133.43|1128.03|37
1655739710000|2022-06-20 15:41:50|1133.48|1128.08|1132.72|1127.32|1133.63|1128.23|1132.66|1127.26|35
1655739720000|2022-06-20 15:42:00|1132.69|1127.29|1131.67|1126.27|1133.07|1127.67|1131.08|1125.68|39
1655739730000|2022-06-20 15:42:10|1131.6|1126.2|1131.3|1125.9|1131.75|1126.35|1131.29|1125.89|31
1655739740000|2022-06-20 15:42:20|1131.33|1125.93|1131.44|1126.04|1131.8|1126.4|1131.33|1125.93|36
1655739750000|2022-06-20 15:42:30|1131.48|1126.08|1131.09|1125.69|1131.72|1126.32|1130.9|1125.5|36
1655739760000|2022-06-20 15:42:40|1131.05|1125.65|1130.54|1125.14|1131.6|1126.2|1130.29|1124.89|36
1655739770000|2022-06-20 15:42:50|1130.67|1125.27|1130.68|1125.28|1130.73|1125.33|1130.31|1124.91|29
1655739780000|2022-06-20 15:43:00|1130.47|1125.07|1130.44|1125.04|1131.16|1125.76|1130.15|1124.75|35
1655739790000|2022-06-20 15:43:10|1130.29|1124.89|1130.36|1124.96|1130.92|1125.52|1130.29|1124.89|33
1655739800000|2022-06-20 15:43:20|1130.25|1124.85|1130.21|1124.81|1130.61|1125.21|1130.13|1124.73|35
1655739810000|2022-06-20 15:43:30|1130.25|1124.85|1129.91|1124.51|1130.42|1125.02|1129.91|1124.51|35
1655739820000|2022-06-20 15:43:40|1129.92|1124.52|1128.59|1123.19|1129.97|1124.57|1128.59|1123.19|33
1655739830000|2022-06-20 15:43:50|1128.54|1123.14|1128.41|1123.01|1128.8|1123.4|1128.31|1122.91|38
1655739840000|2022-06-20 15:44:00|1128.45|1123.05|1127.52|1122.12|1128.46|1123.06|1127.44|1122.04|40
1655739850000|2022-06-20 15:44:10|1127.77|1122.37|1127.83|1122.43|1127.86|1122.46|1127.15|1121.75|37
1655739860000|2022-06-20 15:44:20|1127.59|1122.19|1127.77|1122.37|1127.87|1122.47|1127.37|1121.97|37
1655739870000|2022-06-20 15:44:30|1127.75|1122.35|1128.36|1122.96|1128.36|1122.96|1127.25|1121.85|33
1655739880000|2022-06-20 15:44:40|1128.35|1122.95|1129.02|1123.62|1129.21|1123.81|1127.97|1122.57|38
1655739890000|2022-06-20 15:44:50|1128.87|1123.47|1129.24|1123.84|1129.24|1123.84|1128.18|1122.78|36
1655739900000|2022-06-20 15:45:00|1129.27|1123.87|1128.53|1123.13|1129.27|1123.87|1128.53|1123.13|36
1655739910000|2022-06-20 15:45:10|1128.83|1123.43|1130.2|1124.8|1130.2|1124.8|1128.83|1123.43|34
1655739920000|2022-06-20 15:45:20|1130.38|1124.98|1130.89|1125.49|1130.89|1125.49|1130.38|1124.98|34
1655739930000|2022-06-20 15:45:30|1130.94|1125.54|1130.99|1125.59|1131.01|1125.61|1130.73|1125.33|36
1655739940000|2022-06-20 15:45:40|1130.95|1125.55|1130.98|1125.58|1131.2|1125.8|1130.59|1125.19|35
1655739950000|2022-06-20 15:45:50|1130.96|1125.56|1130.68|1125.28|1131.09|1125.69|1130.68|1125.28|33
1655739960000|2022-06-20 15:46:00|1130.5|1125.1|1129.94|1124.54|1130.5|1125.1|1129.93|1124.53|34
1655739970000|2022-06-20 15:46:10|1129.82|1124.42|1132.36|1126.96|1132.64|1127.24|1129.82|1124.42|36
1655739980000|2022-06-20 15:46:20|1132.38|1126.98|1132.17|1126.77|1132.38|1126.98|1131.6|1126.2|37
1655739990000|2022-06-20 15:46:30|1132.02|1126.62|1131.8|1126.4|1132.13|1126.73|1131.31|1125.91|35
1655740000000|2022-06-20 15:46:40|1131.78|1126.38|1131.52|1126.12|1131.93|1126.53|1131.43|1126.03|35
1655740010000|2022-06-20 15:46:50|1131.43|1126.03|1131.21|1125.81|1131.76|1126.36|1131.17|1125.77|30
1655740020000|2022-06-20 15:47:00|1131.19|1125.79|1131.22|1125.82|1131.32|1125.92|1131.04|1125.64|37
1655740030000|2022-06-20 15:47:10|1131.23|1125.83|1131.22|1125.82|1131.36|1125.96|1131.09|1125.69|35
1655740040000|2022-06-20 15:47:20|1131.21|1125.81|1131.57|1126.17|1131.6|1126.2|1131.14|1125.74|34
1655740050000|2022-06-20 15:47:30|1131.55|1126.15|1131.51|1126.11|1132.04|1126.64|1131.28|1125.88|34
1655740060000|2022-06-20 15:47:40|1131.28|1125.88|1131.32|1125.92|1131.59|1126.19|1131.23|1125.83|37
1655740070000|2022-06-20 15:47:50|1131.34|1125.94|1130.1|1124.7|1131.34|1125.94|1130.1|1124.7|33
1655740080000|2022-06-20 15:48:00|1130.16|1124.76|1130.72|1125.32|1131.01|1125.61|1130.16|1124.76|35
1655740090000|2022-06-20 15:48:10|1130.67|1125.27|1129.99|1124.59|1130.67|1125.27|1129.74|1124.34|33
1655740100000|2022-06-20 15:48:20|1130.15|1124.75|1130.57|1125.17|1130.57|1125.17|1129.77|1124.37|37
1655740110000|2022-06-20 15:48:30|1130.5|1125.1|1130.15|1124.75|1130.65|1125.25|1130.1|1124.7|37
1655740120000|2022-06-20 15:48:40|1130.21|1124.81|1130.22|1124.82|1130.52|1125.12|1130.16|1124.76|35
1655740130000|2022-06-20 15:48:50|1130.28|1124.88|1130.47|1125.07|1130.83|1125.43|1130.22|1124.82|33
1655740140000|2022-06-20 15:49:00|1130.53|1125.13|1130.49|1125.09|1130.71|1125.31|1130.18|1124.78|32
1655740150000|2022-06-20 15:49:10|1130.54|1125.14|1131.04|1125.64|1131.22|1125.82|1130.52|1125.12|36
1655740160000|2022-06-20 15:49:20|1131.12|1125.72|1131.83|1126.43|1132.05|1126.65|1131.04|1125.64|32
1655740170000|2022-06-20 15:49:30|1131.94|1126.54|1131.65|1126.25|1131.99|1126.59|1131.27|1125.87|35
1655740180000|2022-06-20 15:49:40|1131.7|1126.3|1131.75|1126.35|1132.27|1126.87|1131.43|1126.03|37
1655740190000|2022-06-20 15:49:50|1131.76|1126.36|1132.06|1126.66|1132.33|1126.93|1131.76|1126.36|37
1655740200000|2022-06-20 15:50:00|1132.02|1126.62|1131.88|1126.48|1132.15|1126.75|1131.45|1126.05|38
1655740210000|2022-06-20 15:50:10|1132.05|1126.65|1132.13|1126.73|1132.68|1127.28|1132.02|1126.62|39
1655740220000|2022-06-20 15:50:20|1132.21|1126.81|1132.42|1127.02|1132.64|1127.24|1132.2|1126.8|38
1655740230000|2022-06-20 15:50:30|1132.4|1127|1131.44|1126.04|1132.51|1127.11|1131.39|1125.99|36
1655740240000|2022-06-20 15:50:40|1131.43|1126.03|1131.78|1126.38|1131.92|1126.52|1131.2|1125.8|34
1655740250000|2022-06-20 15:50:50|1131.81|1126.41|1132.22|1126.82|1132.26|1126.86|1131.7|1126.3|32
1655740260000|2022-06-20 15:51:00|1132.24|1126.84|1132.03|1126.63|1132.47|1127.07|1131.62|1126.22|37
1655740270000|2022-06-20 15:51:10|1132.04|1126.64|1132.54|1127.14|1132.55|1127.15|1132.04|1126.64|37
1655740280000|2022-06-20 15:51:20|1132.55|1127.15|1133.21|1127.81|1133.21|1127.81|1132.54|1127.14|37
1655740290000|2022-06-20 15:51:30|1133.1|1127.7|1133.37|1127.97|1133.7|1128.3|1133.01|1127.61|36
1655740300000|2022-06-20 15:51:40|1133.49|1128.09|1133.04|1127.64|1133.68|1128.28|1133.04|1127.64|30
1655740310000|2022-06-20 15:51:50|1133.02|1127.62|1133.39|1127.99|1133.44|1128.04|1132.99|1127.59|36
1655740320000|2022-06-20 15:52:00|1133.36|1127.96|1132.97|1127.57|1133.41|1128.01|1132.63|1127.23|35
1655740330000|2022-06-20 15:52:10|1132.91|1127.51|1133.15|1127.75|1133.34|1127.94|1132.71|1127.31|36
1655740340000|2022-06-20 15:52:20|1133.19|1127.79|1133.69|1128.29|1133.69|1128.29|1133.01|1127.61|30
1655740350000|2022-06-20 15:52:30|1133.78|1128.38|1133.8|1128.4|1134.13|1128.73|1133.46|1128.06|37
1655740360000|2022-06-20 15:52:40|1133.59|1128.19|1133.43|1128.03|1133.65|1128.25|1133.25|1127.85|32
1655740370000|2022-06-20 15:52:50|1133.4|1128|1134.1|1128.7|1134.15|1128.75|1133.4|1128|33
1655740380000|2022-06-20 15:53:00|1134.09|1128.69|1135.21|1129.81|1136.42|1131.02|1134.09|1128.69|35
1655740390000|2022-06-20 15:53:10|1135.13|1129.73|1135.84|1130.44|1135.91|1130.51|1135.08|1129.68|35
1655740400000|2022-06-20 15:53:20|1135.76|1130.36|1135.85|1130.45|1135.93|1130.53|1135.28|1129.88|36
1655740410000|2022-06-20 15:53:30|1135.76|1130.36|1135.11|1129.71|1135.89|1130.49|1135.11|1129.71|37
1655740420000|2022-06-20 15:53:40|1135.07|1129.67|1134.98|1129.58|1135.13|1129.73|1134.43|1129.03|35
1655740430000|2022-06-20 15:53:50|1134.92|1129.52|1135.62|1130.22|1135.64|1130.24|1134.84|1129.44|36
1655740440000|2022-06-20 15:54:00|1135.48|1130.08|1134.73|1129.33|1135.5|1130.1|1134.73|1129.33|38
1655740450000|2022-06-20 15:54:10|1134.77|1129.37|1134.24|1128.84|1134.79|1129.39|1134.11|1128.71|33
1655740460000|2022-06-20 15:54:20|1134.23|1128.83|1134.09|1128.69|1134.25|1128.85|1133.83|1128.43|34
1655740470000|2022-06-20 15:54:30|1134.08|1128.68|1134.6|1129.2|1135.3|1129.9|1134.07|1128.67|37
1655740480000|2022-06-20 15:54:40|1134.57|1129.17|1135.6|1130.2|1135.87|1130.47|1134.57|1129.17|35
1655740490000|2022-06-20 15:54:50|1135.57|1130.17|1136.47|1131.07|1136.47|1131.07|1135.57|1130.17|34
1655740500000|2022-06-20 15:55:00|1136.48|1131.08|1137.23|1131.83|1137.37|1131.97|1136.31|1130.91|34
1655740510000|2022-06-20 15:55:10|1137.11|1131.71|1137.1|1131.7|1138.42|1133.02|1137.06|1131.66|40
1655740520000|2022-06-20 15:55:20|1137.02|1131.62|1135.74|1130.34|1137.15|1131.75|1135.59|1130.19|30
1655740530000|2022-06-20 15:55:30|1135.64|1130.24|1135.8|1130.4|1135.83|1130.43|1135.07|1129.67|40
1655740540000|2022-06-20 15:55:40|1135.87|1130.47|1135.95|1130.55|1135.98|1130.58|1135.67|1130.27|34
1655740550000|2022-06-20 15:55:50|1135.9|1130.5|1134.7|1129.3|1135.95|1130.55|1134.65|1129.25|37
1655740560000|2022-06-20 15:56:00|1134.76|1129.36|1134.75|1129.35|1135.21|1129.81|1134.71|1129.31|32
1655740570000|2022-06-20 15:56:10|1134.94|1129.54|1134.78|1129.38|1135.07|1129.67|1134.7|1129.3|22
1655740580000|2022-06-20 15:56:20|1134.73|1129.33|1134.85|1129.45|1135.18|1129.78|1134.73|1129.33|24
1655740590000|2022-06-20 15:56:30|1134.86|1129.46|1135.94|1130.54|1136.18|1130.78|1134.86|1129.46|29
1655740600000|2022-06-20 15:56:40|1135.85|1130.45|1137.06|1131.66|1137.5|1132.1|1135.82|1130.42|36
1655740610000|2022-06-20 15:56:50|1136.65|1131.25|1135.36|1129.96|1136.67|1131.27|1135.36|1129.96|37
1655740620000|2022-06-20 15:57:00|1135.38|1129.98|1135.47|1130.07|1135.53|1130.13|1135.23|1129.83|37
1655740630000|2022-06-20 15:57:10|1135.49|1130.09|1135.21|1129.81|1135.5|1130.1|1135.06|1129.66|36
1655740640000|2022-06-20 15:57:20|1135.23|1129.83|1135.38|1129.98|1135.61|1130.21|1134.99|1129.59|36
1655740650000|2022-06-20 15:57:30|1135.37|1129.97|1134.98|1129.58|1135.37|1129.97|1134.92|1129.52|32
1655740660000|2022-06-20 15:57:40|1135.1|1129.7|1135.32|1129.92|1135.47|1130.07|1134.95|1129.55|36
1655740670000|2022-06-20 15:57:50|1135.36|1129.96|1135.29|1129.89|1135.51|1130.11|1135.12|1129.72|34
1655740680000|2022-06-20 15:58:00|1135.18|1129.78|1135.99|1130.59|1136.15|1130.75|1135.18|1129.78|32
1655740690000|2022-06-20 15:58:10|1135.96|1130.56|1134.94|1129.54|1136.04|1130.64|1134.94|1129.54|31
1655740700000|2022-06-20 15:58:20|1134.87|1129.47|1134.89|1129.49|1135.29|1129.89|1134.87|1129.47|29
1655740710000|2022-06-20 15:58:30|1134.73|1129.33|1134.54|1129.14|1134.94|1129.54|1134.54|1129.14|36
1655740720000|2022-06-20 15:58:40|1134.53|1129.13|1135.6|1130.2|1135.68|1130.28|1134.38|1128.98|39
1655740730000|2022-06-20 15:58:50|1135.57|1130.17|1135.23|1129.83|1135.62|1130.22|1135.22|1129.82|29
1655740740000|2022-06-20 15:59:00|1135.33|1129.93|1135.32|1129.92|1135.55|1130.15|1135.12|1129.72|33
1655740750000|2022-06-20 15:59:10|1135.5|1130.1|1135.85|1130.45|1136.4|1131|1135.28|1129.88|33
1655740760000|2022-06-20 15:59:20|1135.87|1130.47|1135.66|1130.26|1135.87|1130.47|1135.39|1129.99|33
1655740770000|2022-06-20 15:59:30|1135.92|1130.52|1135.9|1130.5|1136.08|1130.68|1135.81|1130.41|33
1655740780000|2022-06-20 15:59:40|1135.89|1130.49|1135.66|1130.26|1135.91|1130.51|1135.43|1130.03|35
1655740790000|2022-06-20 15:59:50|1135.64|1130.24|1136.01|1130.61|1136.01|1130.61|1135.52|1130.12|35
1655740800000|2022-06-20 16:00:00|1135.9|1130.5|1136|1130.6|1136.03|1130.63|1135.85|1130.45|32
1655740810000|2022-06-20 16:00:10|1136.19|1130.79|1135.99|1130.59|1136.55|1131.15|1135.93|1130.53|34
1655740820000|2022-06-20 16:00:20|1135.84|1130.44|1137.17|1131.77|1137.86|1132.46|1135.25|1129.85|34
1655740830000|2022-06-20 16:00:30|1137.11|1131.71|1136.44|1131.04|1137.25|1131.85|1136.35|1130.95|37
1655740840000|2022-06-20 16:00:40|1136.22|1130.82|1136.95|1131.55|1136.95|1131.55|1136.22|1130.82|37
1655740850000|2022-06-20 16:00:50|1136.92|1131.52|1136|1130.6|1136.92|1131.52|1135.98|1130.58|37
1655740860000|2022-06-20 16:01:00|1135.99|1130.59|1135.32|1129.92|1136.02|1130.62|1135.32|1129.92|36
1655740870000|2022-06-20 16:01:10|1135.28|1129.88|1135.24|1129.84|1135.37|1129.97|1135|1129.6|35
1655740880000|2022-06-20 16:01:20|1135.12|1129.72|1135.06|1129.66|1135.27|1129.87|1134.92|1129.52|35
1655740890000|2022-06-20 16:01:30|1135.04|1129.64|1135.09|1129.69|1135.67|1130.27|1134.92|1129.52|33
1655740900000|2022-06-20 16:01:40|1135.04|1129.64|1132.88|1127.48|1135.04|1129.64|1132.88|1127.48|34
1655740910000|2022-06-20 16:01:50|1133|1127.6|1132.66|1127.26|1133.17|1127.77|1132.21|1126.81|36
1655740920000|2022-06-20 16:02:00|1132.62|1127.22|1132.18|1126.78|1132.85|1127.45|1132|1126.6|36
1655740930000|2022-06-20 16:02:10|1132.21|1126.81|1133|1127.6|1133.34|1127.94|1132.21|1126.81|37
1655740940000|2022-06-20 16:02:20|1133.09|1127.69|1131.65|1126.25|1133.09|1127.69|1131.65|1126.25|39
1655740950000|2022-06-20 16:02:30|1131.44|1126.04|1129.14|1123.74|1131.44|1126.04|1129.12|1123.72|40
1655740960000|2022-06-20 16:02:40|1129.11|1123.71|1128.98|1123.58|1129.76|1124.36|1128.95|1123.55|39
1655740970000|2022-06-20 16:02:50|1129.02|1123.62|1129.35|1123.95|1129.35|1123.95|1128.49|1123.09|36
1655740980000|2022-06-20 16:03:00|1129.38|1123.98|1130.42|1125.02|1130.51|1125.11|1129.38|1123.98|38
1655740990000|2022-06-20 16:03:10|1130.22|1124.82|1128.6|1123.2|1130.41|1125.01|1128.6|1123.2|37
1655741000000|2022-06-20 16:03:20|1128.54|1123.14|1127.39|1121.99|1128.86|1123.46|1127.39|1121.99|37
1655741010000|2022-06-20 16:03:30|1127.38|1121.98|1126.98|1121.58|1127.56|1122.16|1126.87|1121.47|36
1655741020000|2022-06-20 16:03:40|1126.97|1121.57|1125.85|1120.45|1127|1121.6|1125.79|1120.39|34
1655741030000|2022-06-20 16:03:50|1125.83|1120.43|1125.5|1120.1|1125.83|1120.43|1125.26|1119.86|37
1655741040000|2022-06-20 16:04:00|1125.53|1120.13|1124.06|1118.66|1125.75|1120.35|1124.06|1118.66|38
1655741050000|2022-06-20 16:04:10|1124.02|1118.62|1124.06|1118.66|1124.43|1119.03|1123.7|1118.3|39
1655741060000|2022-06-20 16:04:20|1124.25|1118.85|1126.16|1120.76|1126.16|1120.76|1124.19|1118.79|40
1655741070000|2022-06-20 16:04:30|1126.23|1120.83|1125.47|1120.07|1126.47|1121.07|1125.26|1119.86|37
1655741080000|2022-06-20 16:04:40|1125.49|1120.09|1125.19|1119.79|1125.49|1120.09|1124|1118.6|38
1655741090000|2022-06-20 16:04:50|1125.14|1119.74|1125.79|1120.39|1125.79|1120.39|1124.62|1119.22|40
1655741100000|2022-06-20 16:05:00|1125.78|1120.38|1127.33|1121.93|1127.39|1121.99|1125.7|1120.3|38
1655741110000|2022-06-20 16:05:10|1127.41|1122.01|1127.11|1121.71|1129.12|1123.72|1127.11|1121.71|40
1655741120000|2022-06-20 16:05:20|1127.06|1121.66|1128.15|1122.75|1128.15|1122.75|1127.06|1121.66|33
1655741130000|2022-06-20 16:05:30|1128.2|1122.8|1130.07|1124.67|1131.18|1125.78|1128.2|1122.8|35
1655741140000|2022-06-20 16:05:40|1130.1|1124.7|1129.15|1123.75|1130.53|1125.13|1129.15|1123.75|34
1655741150000|2022-06-20 16:05:50|1129.02|1123.62|1129.03|1123.63|1129.9|1124.5|1128.49|1123.09|40
1655741160000|2022-06-20 16:06:00|1129.3|1123.9|1129.62|1124.22|1130.79|1125.39|1129.3|1123.9|39
1655741170000|2022-06-20 16:06:10|1129.63|1124.23|1128.81|1123.41|1129.98|1124.58|1128.8|1123.4|38
1655741180000|2022-06-20 16:06:20|1128.89|1123.49|1128.47|1123.07|1128.89|1123.49|1128.08|1122.68|37
1655741190000|2022-06-20 16:06:30|1128.36|1122.96|1128.3|1122.9|1128.47|1123.07|1128.19|1122.79|32
1655741200000|2022-06-20 16:06:40|1128.31|1122.91|1127.04|1121.64|1128.31|1122.91|1126.95|1121.55|30
1655741210000|2022-06-20 16:06:50|1127.05|1121.65|1125.27|1119.87|1127.07|1121.67|1125.27|1119.87|37
1655741220000|2022-06-20 16:07:00|1125.14|1119.74|1124.15|1118.75|1125.44|1120.04|1123.92|1118.52|37
1655741230000|2022-06-20 16:07:10|1124.07|1118.67|1122.03|1116.63|1124.15|1118.75|1122.03|1116.63|35
1655741240000|2022-06-20 16:07:20|1121.88|1116.48|1121.92|1116.52|1122.63|1117.23|1120.94|1115.54|31
1655741250000|2022-06-20 16:07:30|1121.72|1116.32|1122.4|1117|1123.02|1117.62|1121.39|1115.99|34
1655741260000|2022-06-20 16:07:40|1122.25|1116.85|1120.82|1115.42|1122.51|1117.11|1120.43|1115.03|39
1655741270000|2022-06-20 16:07:50|1120.8|1115.4|1120.74|1115.34|1121.61|1116.21|1120.56|1115.16|37
1655741280000|2022-06-20 16:08:00|1120.71|1115.31|1120.82|1115.42|1121.84|1116.44|1120.68|1115.28|36
1655741290000|2022-06-20 16:08:10|1120.73|1115.33|1121.05|1115.65|1121.07|1115.67|1120.49|1115.09|39
1655741300000|2022-06-20 16:08:20|1120.8|1115.4|1120.41|1115.01|1121.2|1115.8|1120.41|1115.01|33
1655741310000|2022-06-20 16:08:30|1120.38|1114.98|1119.51|1114.11|1120.79|1115.39|1118.78|1113.38|40
1655741320000|2022-06-20 16:08:40|1119.87|1114.47|1121.38|1115.98|1121.38|1115.98|1119.87|1114.47|38
1655741330000|2022-06-20 16:08:50|1121.24|1115.84|1119.9|1114.5|1121.7|1116.3|1119.9|1114.5|36
1655741340000|2022-06-20 16:09:00|1119.91|1114.51|1122.03|1116.63|1122.23|1116.83|1119.91|1114.51|38
1655741350000|2022-06-20 16:09:10|1122.32|1116.92|1122.01|1116.61|1122.32|1116.92|1121.46|1116.06|39
1655741360000|2022-06-20 16:09:20|1122.14|1116.74|1123.71|1118.31|1124.09|1118.69|1122.1|1116.7|34
1655741370000|2022-06-20 16:09:30|1123.96|1118.56|1123.98|1118.58|1124.11|1118.71|1122.97|1117.57|37
1655741380000|2022-06-20 16:09:40|1123.85|1118.45|1122.53|1117.13|1123.98|1118.58|1122.5|1117.1|34
1655741390000|2022-06-20 16:09:50|1122.5|1117.1|1123.28|1117.88|1123.32|1117.92|1122.5|1117.1|37
1655741400000|2022-06-20 16:10:00|1123.27|1117.87|1122.5|1117.1|1123.3|1117.9|1122.5|1117.1|31
1655741410000|2022-06-20 16:10:10|1122.45|1117.05|1123.59|1118.19|1123.64|1118.24|1122.13|1116.73|34
1655741420000|2022-06-20 16:10:20|1123.64|1118.24|1123.72|1118.32|1123.78|1118.38|1123.16|1117.76|34
1655741430000|2022-06-20 16:10:30|1123.62|1118.22|1125.05|1119.65|1125.33|1119.93|1123.61|1118.21|38
1655741440000|2022-06-20 16:10:40|1125.18|1119.78|1124.8|1119.4|1125.18|1119.78|1124.52|1119.12|33
1655741450000|2022-06-20 16:10:50|1124.85|1119.45|1124.75|1119.35|1125.1|1119.7|1124.52|1119.12|35
1655741460000|2022-06-20 16:11:00|1124.76|1119.36|1125.7|1120.3|1125.71|1120.31|1124.61|1119.21|36
1655741470000|2022-06-20 16:11:10|1126.08|1120.68|1125.68|1120.28|1126.36|1120.96|1125.6|1120.2|35
1655741480000|2022-06-20 16:11:20|1125.67|1120.27|1123.79|1118.39|1125.67|1120.27|1123.77|1118.37|37
1655741490000|2022-06-20 16:11:30|1123.93|1118.53|1124.68|1119.28|1124.78|1119.38|1123.75|1118.35|35
1655741500000|2022-06-20 16:11:40|1124.69|1119.29|1124.6|1119.2|1124.81|1119.41|1124.48|1119.08|32
1655741510000|2022-06-20 16:11:50|1124.66|1119.26|1125.4|1120|1125.56|1120.16|1124.66|1119.26|39
1655741520000|2022-06-20 16:12:00|1125.33|1119.93|1125.76|1120.36|1125.78|1120.38|1125.33|1119.93|35
1655741530000|2022-06-20 16:12:10|1125.95|1120.55|1126.1|1120.7|1126.2|1120.8|1125.88|1120.48|34
1655741540000|2022-06-20 16:12:20|1126.06|1120.66|1124.78|1119.38|1126.06|1120.66|1124.68|1119.28|35
1655741550000|2022-06-20 16:12:30|1124.79|1119.39|1123.73|1118.33|1124.81|1119.41|1123.71|1118.31|37
1655741560000|2022-06-20 16:12:40|1123.75|1118.35|1124.26|1118.86|1124.78|1119.38|1123.7|1118.3|37
1655741570000|2022-06-20 16:12:50|1124.17|1118.77|1123.7|1118.3|1124.19|1118.79|1123.39|1117.99|36
1655741580000|2022-06-20 16:13:00|1123.68|1118.28|1123.52|1118.12|1123.72|1118.32|1123.34|1117.94|34
1655741590000|2022-06-20 16:13:10|1123.5|1118.1|1124.03|1118.63|1124.03|1118.63|1123.49|1118.09|32
1655741600000|2022-06-20 16:13:20|1124.02|1118.62|1124.3|1118.9|1124.42|1119.02|1123.97|1118.57|32
1655741610000|2022-06-20 16:13:30|1124.28|1118.88|1124.08|1118.68|1124.5|1119.1|1124.06|1118.66|34
1655741620000|2022-06-20 16:13:40|1124.07|1118.67|1122.62|1117.22|1124.17|1118.77|1122.62|1117.22|32
1655741630000|2022-06-20 16:13:50|1122.55|1117.15|1120.83|1115.43|1122.55|1117.15|1120.8|1115.4|35
1655741640000|2022-06-20 16:14:00|1121.04|1115.64|1121.29|1115.89|1121.44|1116.04|1120.91|1115.51|37
1655741650000|2022-06-20 16:14:10|1121.26|1115.86|1120.02|1114.62|1121.52|1116.12|1120.02|1114.62|38
1655741660000|2022-06-20 16:14:20|1120.22|1114.82|1120.07|1114.67|1120.26|1114.86|1119.9|1114.5|35
1655741670000|2022-06-20 16:14:30|1119.85|1114.45|1118.68|1113.28|1120.09|1114.69|1118.68|1113.28|38
1655741680000|2022-06-20 16:14:40|1118.71|1113.31|1120.02|1114.62|1120.07|1114.67|1118.38|1112.98|35
1655741690000|2022-06-20 16:14:50|1120.03|1114.63|1121.88|1116.48|1121.88|1116.48|1119.76|1114.36|37
1655741700000|2022-06-20 16:15:00|1122.05|1116.65|1121.83|1116.43|1122.34|1116.94|1121.28|1115.88|38
1655741710000|2022-06-20 16:15:10|1121.66|1116.26|1121.17|1115.77|1121.74|1116.34|1120.56|1115.16|39
1655741720000|2022-06-20 16:15:20|1121|1115.6|1119.85|1114.45|1121.25|1115.85|1119.68|1114.28|38
1655741730000|2022-06-20 16:15:30|1119.84|1114.44|1119.48|1114.08|1120.15|1114.75|1119.48|1114.08|35
1655741740000|2022-06-20 16:15:40|1119.47|1114.07|1119.72|1114.32|1119.75|1114.35|1118.82|1113.42|38
1655741750000|2022-06-20 16:15:50|1119.84|1114.44|1120.22|1114.82|1120.59|1115.19|1119.76|1114.36|36
1655741760000|2022-06-20 16:16:00|1120.25|1114.85|1120.59|1115.19|1120.65|1115.25|1120.14|1114.74|26
1655741770000|2022-06-20 16:16:10|1120.61|1115.21|1120.98|1115.58|1120.98|1115.58|1120.59|1115.19|27
1655741780000|2022-06-20 16:16:20|1121.6|1116.2|1122.56|1117.16|1123.06|1117.66|1121.59|1116.19|36
1655741790000|2022-06-20 16:16:30|1122.62|1117.22|1122.49|1117.09|1122.88|1117.48|1122.37|1116.97|29
1655741800000|2022-06-20 16:16:40|1122.51|1117.11|1123.56|1118.16|1124.05|1118.65|1122.51|1117.11|26
1655741810000|2022-06-20 16:16:50|1123.61|1118.21|1123.1|1117.7|1123.74|1118.34|1122.72|1117.32|35
1655741820000|2022-06-20 16:17:00|1123.04|1117.64|1123.39|1117.99|1123.75|1118.35|1123|1117.6|37
1655741830000|2022-06-20 16:17:10|1123.38|1117.98|1123.79|1118.39|1123.84|1118.44|1123.33|1117.93|36
1655741840000|2022-06-20 16:17:20|1123.72|1118.32|1124.17|1118.77|1124.26|1118.86|1123.72|1118.32|34
1655741850000|2022-06-20 16:17:30|1124.18|1118.78|1123.7|1118.3|1124.24|1118.84|1123.57|1118.17|31
1655741860000|2022-06-20 16:17:40|1123.69|1118.29|1123.46|1118.06|1123.83|1118.43|1123.09|1117.69|35
1655741870000|2022-06-20 16:17:50|1123.54|1118.14|1124.03|1118.63|1124.1|1118.7|1123.36|1117.96|39
1655741880000|2022-06-20 16:18:00|1124.01|1118.61|1124.03|1118.63|1124.2|1118.8|1123.42|1118.02|38
1655741890000|2022-06-20 16:18:10|1124|1118.6|1124.9|1119.5|1125.01|1119.61|1124|1118.6|35
1655741900000|2022-06-20 16:18:20|1124.93|1119.53|1124.86|1119.46|1124.93|1119.53|1123.91|1118.51|34
1655741910000|2022-06-20 16:18:30|1124.79|1119.39|1123.21|1117.81|1124.83|1119.43|1123.2|1117.8|39
1655741920000|2022-06-20 16:18:40|1123.29|1117.89|1120.33|1114.93|1123.29|1117.89|1119.98|1114.58|36
1655741930000|2022-06-20 16:18:50|1120.31|1114.91|1120.5|1115.1|1121.34|1115.94|1120.03|1114.63|36
1655741940000|2022-06-20 16:19:00|1120.42|1115.02|1120.91|1115.51|1121.09|1115.69|1120.42|1115.02|36
1655741950000|2022-06-20 16:19:10|1120.92|1115.52|1119.69|1114.29|1120.92|1115.52|1119.39|1113.99|39
1655741960000|2022-06-20 16:19:20|1119.72|1114.32|1119.69|1114.29|1120.48|1115.08|1119.69|1114.29|38
1655741970000|2022-06-20 16:19:30|1119.7|1114.3|1118.36|1112.96|1119.82|1114.42|1118.36|1112.96|38
1655741980000|2022-06-20 16:19:40|1118.42|1113.02|1116.34|1110.94|1118.44|1113.04|1116.12|1110.72|39
1655741990000|2022-06-20 16:19:50|1116.28|1110.88|1115.65|1110.25|1116.71|1111.31|1115.5|1110.1|38
1655742000000|2022-06-20 16:20:00|1115.67|1110.27|1115.6|1110.2|1117.28|1111.88|1115.45|1110.05|39
1655742010000|2022-06-20 16:20:10|1115.54|1110.14|1115.26|1109.86|1115.87|1110.47|1115.07|1109.67|33
1655742020000|2022-06-20 16:20:20|1115.25|1109.85|1114.98|1109.58|1115.47|1110.07|1114.85|1109.45|37
1655742030000|2022-06-20 16:20:30|1115.01|1109.61|1115.61|1110.21|1115.61|1110.21|1114.44|1109.04|37
1655742040000|2022-06-20 16:20:40|1115.77|1110.37|1115.02|1109.62|1115.79|1110.39|1114.74|1109.34|38
1655742050000|2022-06-20 16:20:50|1115.06|1109.66|1114.69|1109.29|1115.07|1109.67|1114.6|1109.2|34
1655742060000|2022-06-20 16:21:00|1114.7|1109.3|1116.48|1111.08|1116.83|1111.43|1114.7|1109.3|35
1655742070000|2022-06-20 16:21:10|1116.49|1111.09|1116.34|1110.94|1116.74|1111.34|1115.51|1110.11|40
1655742080000|2022-06-20 16:21:20|1115.8|1110.4|1114.72|1109.32|1115.8|1110.4|1114.72|1109.32|36
1655742090000|2022-06-20 16:21:30|1114.76|1109.36|1115.66|1110.26|1115.67|1110.27|1114.72|1109.32|35
1655742100000|2022-06-20 16:21:40|1115.65|1110.25|1114.32|1108.92|1115.65|1110.25|1114.28|1108.88|31
1655742110000|2022-06-20 16:21:50|1114.38|1108.98|1114.69|1109.29|1114.69|1109.29|1113.77|1108.37|36
1655742120000|2022-06-20 16:22:00|1114.71|1109.31|1115.58|1110.18|1115.86|1110.46|1114.67|1109.27|32
1655742130000|2022-06-20 16:22:10|1115.68|1110.28|1116.84|1111.44|1117.35|1111.95|1115.68|1110.28|31
1655742140000|2022-06-20 16:22:20|1116.88|1111.48|1115.64|1110.24|1116.88|1111.48|1115.5|1110.1|34
1655742150000|2022-06-20 16:22:30|1115.59|1110.19|1115.15|1109.75|1115.82|1110.42|1114.04|1108.64|36
1655742160000|2022-06-20 16:22:40|1115.16|1109.76|1115.77|1110.37|1115.77|1110.37|1114.01|1108.61|40
1655742170000|2022-06-20 16:22:50|1115.68|1110.28|1114.63|1109.23|1115.68|1110.28|1114.63|1109.23|36
1655742180000|2022-06-20 16:23:00|1114.61|1109.21|1114.09|1108.69|1114.61|1109.21|1114.05|1108.65|32
1655742190000|2022-06-20 16:23:10|1114.05|1108.65|1113.69|1108.29|1114.05|1108.65|1113.15|1107.75|35
1655742200000|2022-06-20 16:23:20|1113.65|1108.25|1113.12|1107.72|1113.65|1108.25|1112.7|1107.3|35
1655742210000|2022-06-20 16:23:30|1113.08|1107.68|1113.4|1108|1113.9|1108.5|1112.97|1107.57|38
1655742220000|2022-06-20 16:23:40|1113.37|1107.97|1113.81|1108.41|1113.97|1108.57|1112.58|1107.18|36
1655742230000|2022-06-20 16:23:50|1113.75|1108.35|1114.18|1108.78|1114.18|1108.78|1112.65|1107.25|36
1655742240000|2022-06-20 16:24:00|1113.95|1108.55|1115.39|1109.99|1115.67|1110.27|1113.78|1108.38|38
1655742250000|2022-06-20 16:24:10|1115.34|1109.94|1115.18|1109.78|1115.75|1110.35|1114.97|1109.57|38
1655742260000|2022-06-20 16:24:20|1115.06|1109.66|1116.06|1110.66|1116.42|1111.02|1114.77|1109.37|39
1655742270000|2022-06-20 16:24:30|1115.92|1110.52|1116.33|1110.93|1116.52|1111.12|1115.51|1110.11|36
1655742280000|2022-06-20 16:24:40|1116.43|1111.03|1116.4|1111|1116.5|1111.1|1115.7|1110.3|36
1655742290000|2022-06-20 16:24:50|1116.37|1110.97|1116.26|1110.86|1116.54|1111.14|1115.55|1110.15|38
1655742300000|2022-06-20 16:25:00|1116.2|1110.8|1117.18|1111.78|1117.18|1111.78|1115.95|1110.55|38
1655742310000|2022-06-20 16:25:10|1117.27|1111.87|1117.61|1112.21|1117.61|1112.21|1116.88|1111.48|39
1655742320000|2022-06-20 16:25:20|1117.68|1112.28|1117.62|1112.22|1118.13|1112.73|1117.43|1112.03|37
1655742330000|2022-06-20 16:25:30|1117.66|1112.26|1117.88|1112.48|1118.11|1112.71|1117.62|1112.22|37
1655742340000|2022-06-20 16:25:40|1117.67|1112.27|1117.92|1112.52|1118.35|1112.95|1117.67|1112.27|33
1655742350000|2022-06-20 16:25:50|1117.82|1112.42|1117.06|1111.66|1118.02|1112.62|1117.06|1111.66|35
1655742360000|2022-06-20 16:26:00|1117.1|1111.7|1116.15|1110.75|1117.22|1111.82|1116.15|1110.75|37
1655742370000|2022-06-20 16:26:10|1116.11|1110.71|1115.47|1110.07|1116.13|1110.73|1115.3|1109.9|38
1655742380000|2022-06-20 16:26:20|1115.42|1110.02|1116.09|1110.69|1116.47|1111.07|1115.17|1109.77|35
1655742390000|2022-06-20 16:26:30|1116.05|1110.65|1117.84|1112.44|1118.05|1112.65|1116.05|1110.65|35
1655742400000|2022-06-20 16:26:40|1117.83|1112.43|1118.04|1112.64|1118.31|1112.91|1117.45|1112.05|38
1655742410000|2022-06-20 16:26:50|1118|1112.6|1118.4|1113|1118.69|1113.29|1117.83|1112.43|37
1655742420000|2022-06-20 16:27:00|1118.32|1112.92|1119.11|1113.71|1119.11|1113.71|1118.32|1112.92|38
1655742430000|2022-06-20 16:27:10|1119.05|1113.65|1119.04|1113.64|1119.51|1114.11|1118.66|1113.26|39
1655742440000|2022-06-20 16:27:20|1119.11|1113.71|1118.05|1112.65|1119.35|1113.95|1117.99|1112.59|37
1655742450000|2022-06-20 16:27:30|1118.09|1112.69|1118.55|1113.15|1118.99|1113.59|1118.06|1112.66|34
1655742460000|2022-06-20 16:27:40|1118.54|1113.14|1118.97|1113.57|1119.5|1114.1|1118.53|1113.13|39
1655742470000|2022-06-20 16:27:50|1118.98|1113.58|1119.03|1113.63|1119.29|1113.89|1118.77|1113.37|37
1655742480000|2022-06-20 16:28:00|1119.1|1113.7|1119.03|1113.63|1119.63|1114.23|1118.61|1113.21|35
1655742490000|2022-06-20 16:28:10|1119.05|1113.65|1118.33|1112.93|1119.06|1113.66|1118.33|1112.93|37
1655742500000|2022-06-20 16:28:20|1118.32|1112.92|1118.8|1113.4|1119.05|1113.65|1118.15|1112.75|34
1655742510000|2022-06-20 16:28:30|1118.7|1113.3|1118.92|1113.52|1118.92|1113.52|1118.18|1112.78|33
1655742520000|2022-06-20 16:28:40|1119.02|1113.62|1119.88|1114.48|1119.88|1114.48|1118.8|1113.4|35
1655742530000|2022-06-20 16:28:50|1119.93|1114.53|1119.87|1114.47|1120.2|1114.8|1119.51|1114.11|37
1655742540000|2022-06-20 16:29:00|1119.89|1114.49|1119.75|1114.35|1120.35|1114.95|1119.6|1114.2|35
1655742550000|2022-06-20 16:29:10|1119.63|1114.23|1119.83|1114.43|1119.83|1114.43|1119.33|1113.93|36
1655742560000|2022-06-20 16:29:20|1119.93|1114.53|1120.09|1114.69|1120.1|1114.7|1119.49|1114.09|34
1655742570000|2022-06-20 16:29:30|1120.1|1114.7|1119.99|1114.59|1120.2|1114.8|1119.74|1114.34|34
1655742580000|2022-06-20 16:29:40|1119.97|1114.57|1120.09|1114.69|1120.21|1114.81|1119.71|1114.31|37
1655742590000|2022-06-20 16:29:50|1120.15|1114.75|1119.66|1114.26|1120.29|1114.89|1119.61|1114.21|34
1655742600000|2022-06-20 16:30:00|1119.6|1114.2|1119.7|1114.3|1120.55|1115.15|1119.47|1114.07|36
1655742610000|2022-06-20 16:30:10|1119.67|1114.27|1119.76|1114.36|1119.95|1114.55|1119.48|1114.08|37
1655742620000|2022-06-20 16:30:20|1119.78|1114.38|1120.03|1114.63|1120.19|1114.79|1119.78|1114.38|36
1655742630000|2022-06-20 16:30:30|1120|1114.6|1120.54|1115.14|1120.58|1115.18|1119.86|1114.46|34
1655742640000|2022-06-20 16:30:40|1120.37|1114.97|1119.97|1114.57|1120.42|1115.02|1119.94|1114.54|39
1655742650000|2022-06-20 16:30:50|1120.03|1114.63|1118.52|1113.12|1120.05|1114.65|1118.43|1113.03|36
1655742660000|2022-06-20 16:31:00|1118.71|1113.31|1119.53|1114.13|1119.56|1114.16|1118.51|1113.11|40
1655742670000|2022-06-20 16:31:10|1119.45|1114.05|1119.21|1113.81|1120.11|1114.71|1119.12|1113.72|38
1655742680000|2022-06-20 16:31:20|1119.17|1113.77|1120.09|1114.69|1120.35|1114.95|1119.12|1113.72|36
1655742690000|2022-06-20 16:31:30|1120.07|1114.67|1120.52|1115.12|1120.85|1115.45|1120.07|1114.67|36
1655742700000|2022-06-20 16:31:40|1120.54|1115.14|1121.1|1115.7|1121.11|1115.71|1120.54|1115.14|34
1655742710000|2022-06-20 16:31:50|1120.99|1115.59|1120.4|1115|1121.1|1115.7|1120.4|1115|37
1655742720000|2022-06-20 16:32:00|1120.45|1115.05|1120.09|1114.69|1120.57|1115.17|1120.06|1114.66|26
1655742730000|2022-06-20 16:32:10|1120.08|1114.68|1120.7|1115.3|1120.81|1115.41|1120|1114.6|37
1655742740000|2022-06-20 16:32:20|1120.71|1115.31|1121.43|1116.03|1121.76|1116.36|1120.7|1115.3|35
1655742750000|2022-06-20 16:32:30|1121.53|1116.13|1122.42|1117.02|1123.32|1117.92|1121.53|1116.13|38
1655742760000|2022-06-20 16:32:40|1122.29|1116.89|1123.01|1117.61|1123.03|1117.63|1122.28|1116.88|35
1655742770000|2022-06-20 16:32:50|1123.16|1117.76|1123.01|1117.61|1123.75|1118.35|1122.89|1117.49|37
1655742780000|2022-06-20 16:33:00|1123|1117.6|1122.96|1117.56|1123.63|1118.23|1122.63|1117.23|39
1655742790000|2022-06-20 16:33:10|1123|1117.6|1122.9|1117.5|1123.08|1117.68|1122.6|1117.2|35
1655742800000|2022-06-20 16:33:20|1122.91|1117.51|1122.94|1117.54|1123.12|1117.72|1122.41|1117.01|39
1655742810000|2022-06-20 16:33:30|1122.95|1117.55|1122.54|1117.14|1123.21|1117.81|1122.54|1117.14|36
1655742820000|2022-06-20 16:33:40|1122.59|1117.19|1122.54|1117.14|1122.59|1117.19|1122.32|1116.92|31
1655742830000|2022-06-20 16:33:50|1122.47|1117.07|1123.11|1117.71|1123.16|1117.76|1122.39|1116.99|24
1655742840000|2022-06-20 16:34:00|1123.1|1117.7|1122.41|1117.01|1123.1|1117.7|1122.12|1116.72|32
1655742850000|2022-06-20 16:34:10|1122.38|1116.98|1121.67|1116.27|1122.4|1117|1121.62|1116.22|33
1655742860000|2022-06-20 16:34:20|1121.71|1116.31|1122.79|1117.39|1122.96|1117.56|1121.65|1116.25|34
1655742870000|2022-06-20 16:34:30|1122.7|1117.3|1122.9|1117.5|1122.97|1117.57|1122.51|1117.11|36
1655742880000|2022-06-20 16:34:40|1122.94|1117.54|1122.88|1117.48|1123.22|1117.82|1122.67|1117.27|36
1655742890000|2022-06-20 16:34:50|1122.87|1117.47|1122.58|1117.18|1123.02|1117.62|1122.32|1116.92|31
1655742900000|2022-06-20 16:35:00|1122.63|1117.23|1122.69|1117.29|1122.77|1117.37|1122.55|1117.15|30
1655742910000|2022-06-20 16:35:10|1122.68|1117.28|1122.42|1117.02|1122.71|1117.31|1122.29|1116.89|34
1655742920000|2022-06-20 16:35:20|1122.44|1117.04|1122.16|1116.76|1122.58|1117.18|1121.98|1116.58|36
1655742930000|2022-06-20 16:35:30|1122.14|1116.74|1122.08|1116.68|1122.26|1116.86|1121.97|1116.57|33
1655742940000|2022-06-20 16:35:40|1122.11|1116.71|1122.81|1117.41|1122.81|1117.41|1122.01|1116.61|31
1655742950000|2022-06-20 16:35:50|1122.86|1117.46|1122.64|1117.24|1122.89|1117.49|1122.6|1117.2|34
1655742960000|2022-06-20 16:36:00|1122.66|1117.26|1122.74|1117.34|1122.9|1117.5|1122.53|1117.13|34
1655742970000|2022-06-20 16:36:10|1122.63|1117.23|1122.62|1117.22|1122.77|1117.37|1122.55|1117.15|37
1655742980000|2022-06-20 16:36:20|1122.64|1117.24|1122.27|1116.87|1122.65|1117.25|1122.15|1116.75|33
1655742990000|2022-06-20 16:36:30|1122.21|1116.81|1122.95|1117.55|1122.98|1117.58|1122.17|1116.77|34
1655743000000|2022-06-20 16:36:40|1122.98|1117.58|1123.14|1117.74|1123.29|1117.89|1122.83|1117.43|39
1655743010000|2022-06-20 16:36:50|1123.19|1117.79|1123.46|1118.06|1123.57|1118.17|1123.08|1117.68|35
1655743020000|2022-06-20 16:37:00|1123.42|1118.02|1122.64|1117.24|1123.43|1118.03|1122.53|1117.13|38
1655743030000|2022-06-20 16:37:10|1122.55|1117.15|1122.13|1116.73|1122.55|1117.15|1122.13|1116.73|33
1655743040000|2022-06-20 16:37:20|1122.01|1116.61|1122.38|1116.98|1122.38|1116.98|1121.91|1116.51|30
1655743050000|2022-06-20 16:37:30|1122.36|1116.96|1123.09|1117.69|1123.27|1117.87|1122.36|1116.96|36
1655743060000|2022-06-20 16:37:40|1122.97|1117.57|1122.89|1117.49|1123.24|1117.84|1122.57|1117.17|38
1655743070000|2022-06-20 16:37:50|1122.85|1117.45|1122.59|1117.19|1122.93|1117.53|1122.41|1117.01|37
1655743080000|2022-06-20 16:38:00|1122.57|1117.17|1121.88|1116.48|1122.6|1117.2|1121.82|1116.42|37
1655743090000|2022-06-20 16:38:10|1121.85|1116.45|1120.09|1114.69|1121.93|1116.53|1120.09|1114.69|35
1655743100000|2022-06-20 16:38:20|1120|1114.6|1120.88|1115.48|1122.12|1116.72|1119.98|1114.58|37
1655743110000|2022-06-20 16:38:30|1120.82|1115.42|1121.82|1116.42|1121.82|1116.42|1120.35|1114.95|39
1655743120000|2022-06-20 16:38:40|1122.03|1116.63|1121.63|1116.23|1122.03|1116.63|1121.49|1116.09|37
1655743130000|2022-06-20 16:38:50|1121.62|1116.22|1123.77|1118.37|1123.77|1118.37|1121.21|1115.81|35
1655743140000|2022-06-20 16:39:00|1124.04|1118.64|1125.1|1119.7|1126.7|1121.3|1124.04|1118.64|38
1655743150000|2022-06-20 16:39:10|1124.92|1119.52|1124.8|1119.4|1125.36|1119.96|1124.62|1119.22|38
1655743160000|2022-06-20 16:39:20|1124.77|1119.37|1125.48|1120.08|1125.48|1120.08|1124.36|1118.96|34
1655743170000|2022-06-20 16:39:30|1125.55|1120.15|1124.94|1119.54|1125.93|1120.53|1124.92|1119.52|35
1655743180000|2022-06-20 16:39:40|1125.01|1119.61|1125.75|1120.35|1126.11|1120.71|1124.77|1119.37|37
1655743190000|2022-06-20 16:39:50|1125.72|1120.32|1125.45|1120.05|1126.07|1120.67|1125.22|1119.82|39
1655743200000|2022-06-20 16:40:00|1125.47|1120.07|1125.68|1120.28|1126.43|1121.03|1125.42|1120.02|39
1655743210000|2022-06-20 16:40:10|1125.62|1120.22|1125.05|1119.65|1125.63|1120.23|1125.05|1119.65|36
1655743220000|2022-06-20 16:40:20|1124.87|1119.47|1123.72|1118.32|1124.87|1119.47|1123.65|1118.25|37
1655743230000|2022-06-20 16:40:30|1123.68|1118.28|1122.77|1117.37|1123.68|1118.28|1122.7|1117.3|35
1655743240000|2022-06-20 16:40:40|1122.78|1117.38|1122.64|1117.24|1122.79|1117.39|1122.39|1116.99|37
1655743250000|2022-06-20 16:40:50|1122.68|1117.28|1122.79|1117.39|1123.13|1117.73|1122.41|1117.01|36
1655743260000|2022-06-20 16:41:00|1122.65|1117.25|1122.27|1116.87|1122.85|1117.45|1122.27|1116.87|35
1655743270000|2022-06-20 16:41:10|1122.33|1116.93|1121.17|1115.77|1122.47|1117.07|1121.12|1115.72|35
1655743280000|2022-06-20 16:41:20|1121.1|1115.7|1121.24|1115.84|1121.29|1115.89|1120.82|1115.42|29
1655743290000|2022-06-20 16:41:30|1121.17|1115.77|1120.77|1115.37|1121.21|1115.81|1120.77|1115.37|33
1655743300000|2022-06-20 16:41:40|1120.52|1115.12|1120.14|1114.74|1120.7|1115.3|1120.08|1114.68|36
1655743310000|2022-06-20 16:41:50|1120.26|1114.86|1119.34|1113.94|1120.6|1115.2|1119.34|1113.94|38
1655743320000|2022-06-20 16:42:00|1119.19|1113.79|1119.62|1114.22|1119.64|1114.24|1118.82|1113.42|37
1655743330000|2022-06-20 16:42:10|1119.63|1114.23|1119.2|1113.8|1119.63|1114.23|1119.2|1113.8|39
1655743340000|2022-06-20 16:42:20|1119.07|1113.67|1119.65|1114.25|1120.32|1114.92|1119.07|1113.67|35
1655743350000|2022-06-20 16:42:30|1119.66|1114.26|1118.54|1113.14|1119.67|1114.27|1118.21|1112.81|38
1655743360000|2022-06-20 16:42:40|1118.63|1113.23|1118.77|1113.37|1118.77|1113.37|1117.9|1112.5|38
1655743370000|2022-06-20 16:42:50|1118.73|1113.33|1118.22|1112.82|1119.23|1113.83|1118.22|1112.82|37
1655743380000|2022-06-20 16:43:00|1118.25|1112.85|1119.19|1113.79|1119.21|1113.81|1117.95|1112.55|36
1655743390000|2022-06-20 16:43:10|1119.05|1113.65|1118.45|1113.05|1119.09|1113.69|1118.11|1112.71|37
1655743400000|2022-06-20 16:43:20|1118.43|1113.03|1118.12|1112.72|1118.54|1113.14|1117.97|1112.57|36
1655743410000|2022-06-20 16:43:30|1118.14|1112.74|1118.91|1113.51|1119.28|1113.88|1118.01|1112.61|40
1655743420000|2022-06-20 16:43:40|1118.9|1113.5|1119.57|1114.17|1119.57|1114.17|1118.73|1113.33|34
1655743430000|2022-06-20 16:43:50|1119.63|1114.23|1120.06|1114.66|1120.06|1114.66|1119.44|1114.04|28
1655743440000|2022-06-20 16:44:00|1120.09|1114.69|1120.48|1115.08|1120.48|1115.08|1119.55|1114.15|37
1655743450000|2022-06-20 16:44:10|1120.38|1114.98|1118.37|1112.97|1120.38|1114.98|1118.32|1112.92|37
1655743460000|2022-06-20 16:44:20|1118.39|1112.99|1118.41|1113.01|1118.78|1113.38|1118.2|1112.8|35
1655743470000|2022-06-20 16:44:30|1118.39|1112.99|1118.71|1113.31|1118.74|1113.34|1118.23|1112.83|33
1655743480000|2022-06-20 16:44:40|1118.74|1113.34|1116.97|1111.57|1118.84|1113.44|1116.1|1110.7|39
1655743490000|2022-06-20 16:44:50|1116.95|1111.55|1116.54|1111.14|1117.2|1111.8|1116.36|1110.96|36
1655743500000|2022-06-20 16:45:00|1116.42|1111.02|1116.36|1110.96|1117.62|1112.22|1116.08|1110.68|38
1655743510000|2022-06-20 16:45:10|1116.5|1111.1|1117.33|1111.93|1117.61|1112.21|1116.41|1111.01|37
1655743520000|2022-06-20 16:45:20|1117.44|1112.04|1118.21|1112.81|1118.5|1113.1|1117.31|1111.91|38
1655743530000|2022-06-20 16:45:30|1118.13|1112.73|1118.74|1113.34|1119.24|1113.84|1118.13|1112.73|37
1655743540000|2022-06-20 16:45:40|1118.61|1113.21|1118.25|1112.85|1118.91|1113.51|1118.25|1112.85|38
1655743550000|2022-06-20 16:45:50|1118.26|1112.86|1118.9|1113.5|1119.39|1113.99|1118.26|1112.86|37
1655743560000|2022-06-20 16:46:00|1118.92|1113.52|1118.88|1113.48|1119.21|1113.81|1118.72|1113.32|37
1655743570000|2022-06-20 16:46:10|1118.91|1113.51|1119.97|1114.57|1119.97|1114.57|1118.84|1113.44|38
1655743580000|2022-06-20 16:46:20|1120.22|1114.82|1119.97|1114.57|1120.38|1114.98|1119.31|1113.91|37
1655743590000|2022-06-20 16:46:30|1120.22|1114.82|1118.91|1113.51|1120.31|1114.91|1118.69|1113.29|36
1655743600000|2022-06-20 16:46:40|1118.95|1113.55|1118.03|1112.63|1118.95|1113.55|1117.78|1112.38|37
1655743610000|2022-06-20 16:46:50|1118.02|1112.62|1117.19|1111.79|1118.26|1112.86|1116.88|1111.48|37
1655743620000|2022-06-20 16:47:00|1117.17|1111.77|1118.42|1113.02|1118.45|1113.05|1116.87|1111.47|35
1655743630000|2022-06-20 16:47:10|1118.55|1113.15|1118.24|1112.84|1118.71|1113.31|1118.12|1112.72|36
1655743640000|2022-06-20 16:47:20|1118.25|1112.85|1117.25|1111.85|1118.25|1112.85|1117.1|1111.7|37
1655743650000|2022-06-20 16:47:30|1117.24|1111.84|1118.4|1113|1118.4|1113|1117.24|1111.84|39
1655743660000|2022-06-20 16:47:40|1118.42|1113.02|1118.29|1112.89|1118.42|1113.02|1118.16|1112.76|33
1655743670000|2022-06-20 16:47:50|1118.32|1112.92|1118.71|1113.31|1119.01|1113.61|1118.25|1112.85|36
1655743680000|2022-06-20 16:48:00|1118.68|1113.28|1119.97|1114.57|1119.97|1114.57|1118.39|1112.99|40
1655743690000|2022-06-20 16:48:10|1119.94|1114.54|1119.62|1114.22|1120.02|1114.62|1119.61|1114.21|35
1655743700000|2022-06-20 16:48:20|1119.58|1114.18|1118.33|1112.93|1119.75|1114.35|1118.33|1112.93|36
1655743710000|2022-06-20 16:48:30|1118.41|1113.01|1117.81|1112.41|1118.45|1113.05|1117.72|1112.32|37
1655743720000|2022-06-20 16:48:40|1117.75|1112.35|1116.24|1110.84|1117.75|1112.35|1116.24|1110.84|33
1655743730000|2022-06-20 16:48:50|1116.3|1110.9|1116.08|1110.68|1116.75|1111.35|1116.08|1110.68|36
1655743740000|2022-06-20 16:49:00|1115.94|1110.54|1116.97|1111.57|1116.97|1111.57|1115.79|1110.39|38
1655743750000|2022-06-20 16:49:10|1117.01|1111.61|1114.88|1109.48|1117.25|1111.85|1114.86|1109.46|34
1655743760000|2022-06-20 16:49:20|1114.85|1109.45|1114.61|1109.21|1114.95|1109.55|1114.25|1108.85|34
1655743770000|2022-06-20 16:49:30|1114.56|1109.16|1113.44|1108.04|1114.57|1109.17|1113.41|1108.01|33
1655743780000|2022-06-20 16:49:40|1113.49|1108.09|1113.37|1107.97|1113.87|1108.47|1113.33|1107.93|34
1655743790000|2022-06-20 16:49:50|1113.28|1107.88|1114.18|1108.78|1114.26|1108.86|1113.28|1107.88|36
1655743800000|2022-06-20 16:50:00|1113.77|1108.37|1114.99|1109.59|1115.09|1109.69|1113.48|1108.08|36
1655743810000|2022-06-20 16:50:10|1114.98|1109.58|1115.33|1109.93|1115.42|1110.02|1114.43|1109.03|36
1655743820000|2022-06-20 16:50:20|1115.45|1110.05|1115.33|1109.93|1115.71|1110.31|1115.18|1109.78|34
1655743830000|2022-06-20 16:50:30|1115.35|1109.95|1115.69|1110.29|1115.7|1110.3|1115.27|1109.87|35
1655743840000|2022-06-20 16:50:40|1115.68|1110.28|1115.63|1110.23|1115.94|1110.54|1115.61|1110.21|35
1655743850000|2022-06-20 16:50:50|1115.64|1110.24|1116.78|1111.38|1116.78|1111.38|1115.63|1110.23|36
1655743860000|2022-06-20 16:51:00|1116.91|1111.51|1117.34|1111.94|1118.06|1112.66|1116.91|1111.51|36
1655743870000|2022-06-20 16:51:10|1117.29|1111.89|1117.36|1111.96|1117.66|1112.26|1117.29|1111.89|36
1655743880000|2022-06-20 16:51:20|1117.27|1111.87|1117.3|1111.9|1117.47|1112.07|1117.09|1111.69|36
1655743890000|2022-06-20 16:51:30|1117.25|1111.85|1117.28|1111.88|1117.57|1112.17|1117.14|1111.74|31
1655743900000|2022-06-20 16:51:40|1117.26|1111.86|1116.07|1110.67|1117.33|1111.93|1116.07|1110.67|31
1655743910000|2022-06-20 16:51:50|1115.97|1110.57|1115.66|1110.26|1115.97|1110.57|1115.65|1110.25|22
1655743920000|2022-06-20 16:52:00|1115.53|1110.13|1116.32|1110.92|1116.53|1111.13|1115.51|1110.11|30
1655743930000|2022-06-20 16:52:10|1116.16|1110.76|1116.22|1110.82|1116.43|1111.03|1116.08|1110.68|33
1655743940000|2022-06-20 16:52:20|1116.25|1110.85|1116.26|1110.86|1116.43|1111.03|1116.03|1110.63|34
1655743950000|2022-06-20 16:52:30|1116.27|1110.87|1116.5|1111.1|1116.57|1111.17|1116.27|1110.87|30
1655743960000|2022-06-20 16:52:40|1116.51|1111.11|1116.29|1110.89|1116.73|1111.33|1116.25|1110.85|22
1655743970000|2022-06-20 16:52:50|1116.28|1110.88|1115.56|1110.16|1116.28|1110.88|1115.5|1110.1|28
1655743980000|2022-06-20 16:53:00|1115.68|1110.28|1114.18|1108.78|1115.68|1110.28|1114.18|1108.78|34
1655743990000|2022-06-20 16:53:10|1114.43|1109.03|1113.38|1107.98|1114.71|1109.31|1113.38|1107.98|33
1655744000000|2022-06-20 16:53:20|1113.27|1107.87|1112.35|1106.95|1113.35|1107.95|1111.96|1106.56|38
1655744010000|2022-06-20 16:53:30|1112.37|1106.97|1112.25|1106.85|1113|1107.6|1112.23|1106.83|39
1655744020000|2022-06-20 16:53:40|1112.17|1106.77|1110.4|1105|1112.17|1106.77|1109.21|1103.81|38
1655744030000|2022-06-20 16:53:50|1110.36|1104.96|1109.66|1104.26|1111.3|1105.9|1109.66|1104.26|39
1655744040000|2022-06-20 16:54:00|1109.64|1104.24|1109.52|1104.12|1110.59|1105.19|1109.25|1103.85|39
1655744050000|2022-06-20 16:54:10|1109.6|1104.2|1106.32|1100.92|1109.6|1104.2|1105.56|1100.16|40
1655744060000|2022-06-20 16:54:20|1106.68|1101.28|1109.32|1103.92|1109.66|1104.26|1106.6|1101.2|39
1655744070000|2022-06-20 16:54:30|1109.42|1104.02|1108.56|1103.16|1109.42|1104.02|1108.12|1102.72|39
1655744080000|2022-06-20 16:54:40|1108.5|1103.1|1108.54|1103.14|1108.77|1103.37|1107.4|1102|38
1655744090000|2022-06-20 16:54:50|1108.48|1103.08|1108.42|1103.02|1109.12|1103.72|1108.01|1102.61|39
1655744100000|2022-06-20 16:55:00|1108.53|1103.13|1107.95|1102.55|1108.85|1103.45|1107.95|1102.55|36
1655744110000|2022-06-20 16:55:10|1107.82|1102.42|1107.49|1102.09|1107.88|1102.48|1107.3|1101.9|37
1655744120000|2022-06-20 16:55:20|1107.36|1101.96|1106.9|1101.5|1107.86|1102.46|1106.9|1101.5|36
1655744130000|2022-06-20 16:55:30|1106.87|1101.47|1107.16|1101.76|1107.44|1102.04|1106.36|1100.96|38
1655744140000|2022-06-20 16:55:40|1107.1|1101.7|1106.64|1101.24|1107.1|1101.7|1106.51|1101.11|34
1655744150000|2022-06-20 16:55:50|1106.63|1101.23|1106.5|1101.1|1106.91|1101.51|1105.8|1100.4|35
1655744160000|2022-06-20 16:56:00|1106.45|1101.05|1105.48|1100.08|1106.6|1101.2|1105.48|1100.08|37
1655744170000|2022-06-20 16:56:10|1105.44|1100.04|1105.23|1099.83|1105.59|1100.19|1104.72|1099.32|39
1655744180000|2022-06-20 16:56:20|1105.26|1099.86|1105.3|1099.9|1105.86|1100.46|1105.17|1099.77|38
1655744190000|2022-06-20 16:56:30|1105.26|1099.86|1104.55|1099.15|1105.26|1099.86|1104.35|1098.95|38
1655744200000|2022-06-20 16:56:40|1104.48|1099.08|1105.35|1099.95|1105.42|1100.02|1104.27|1098.87|38
1655744210000|2022-06-20 16:56:50|1105.29|1099.89|1105.79|1100.39|1106.14|1100.74|1105.18|1099.78|32
1655744220000|2022-06-20 16:57:00|1105.73|1100.33|1106.82|1101.42|1107.47|1102.07|1105.73|1100.33|33
1655744230000|2022-06-20 16:57:10|1106.8|1101.4|1106.55|1101.15|1107.49|1102.09|1106.39|1100.99|38
1655744240000|2022-06-20 16:57:20|1106.39|1100.99|1106.31|1100.91|1106.39|1100.99|1105.61|1100.21|36
1655744250000|2022-06-20 16:57:30|1106.47|1101.07|1105.49|1100.09|1106.48|1101.08|1105.22|1099.82|38
1655744260000|2022-06-20 16:57:40|1105.57|1100.17|1105.3|1099.9|1105.6|1100.2|1104.86|1099.46|36
1655744270000|2022-06-20 16:57:50|1105.37|1099.97|1107.5|1102.1|1107.52|1102.12|1105.37|1099.97|38
1655744280000|2022-06-20 16:58:00|1107.29|1101.89|1108.93|1103.53|1108.95|1103.55|1107.17|1101.77|36
1655744290000|2022-06-20 16:58:10|1108.95|1103.55|1109.17|1103.77|1110.04|1104.64|1108.66|1103.26|35
1655744300000|2022-06-20 16:58:20|1109.2|1103.8|1108.95|1103.55|1109.81|1104.41|1108.8|1103.4|38
1655744310000|2022-06-20 16:58:30|1109.08|1103.68|1109.12|1103.72|1109.73|1104.33|1108.97|1103.57|36
1655744320000|2022-06-20 16:58:40|1109.16|1103.76|1107.95|1102.55|1109.16|1103.76|1107.6|1102.2|38
1655744330000|2022-06-20 16:58:50|1107.99|1102.59|1108.82|1103.42|1109.51|1104.11|1107.99|1102.59|35
1655744340000|2022-06-20 16:59:00|1108.72|1103.32|1110.45|1105.05|1110.45|1105.05|1108.59|1103.19|37
1655744350000|2022-06-20 16:59:10|1110.4|1105|1110.14|1104.74|1110.87|1105.47|1110.14|1104.74|34
1655744360000|2022-06-20 16:59:20|1110.32|1104.92|1110.8|1105.4|1110.94|1105.54|1110.32|1104.92|39
1655744370000|2022-06-20 16:59:30|1110.86|1105.46|1110.61|1105.21|1111.35|1105.95|1110.33|1104.93|38
1655744380000|2022-06-20 16:59:40|1110.64|1105.24|1111.72|1106.32|1111.78|1106.38|1110.64|1105.24|36
1655744390000|2022-06-20 16:59:50|1111.79|1106.39|1110.18|1104.78|1111.79|1106.39|1110.18|1104.78|39
1655744400000|2022-06-20 17:00:00|1110.08|1104.68|1110.25|1104.85|1111.02|1105.62|1110.05|1104.65|38
1655744410000|2022-06-20 17:00:10|1110.01|1104.61|1111.03|1105.63|1111.27|1105.87|1109.68|1104.28|38
1655744420000|2022-06-20 17:00:20|1111.11|1105.71|1111.61|1106.21|1111.75|1106.35|1110.88|1105.48|38
1655744430000|2022-06-20 17:00:30|1111.7|1106.3|1111.55|1106.15|1112.1|1106.7|1111.46|1106.06|34
1655744440000|2022-06-20 17:00:40|1111.57|1106.17|1111.85|1106.45|1111.88|1106.48|1111.09|1105.69|33
1655744450000|2022-06-20 17:00:50|1111.88|1106.48|1110.98|1105.58|1111.88|1106.48|1110.98|1105.58|32
1655744460000|2022-06-20 17:01:00|1110.97|1105.57|1111.38|1105.98|1111.43|1106.03|1110.88|1105.48|36
1655744470000|2022-06-20 17:01:10|1111.35|1105.95|1111.96|1106.56|1111.97|1106.57|1111.17|1105.77|26
1655744480000|2022-06-20 17:01:20|1111.93|1106.53|1112.13|1106.73|1112.32|1106.92|1111.78|1106.38|25
1655744490000|2022-06-20 17:01:30|1112.16|1106.76|1111.73|1106.33|1112.26|1106.86|1111.67|1106.27|34
1655744500000|2022-06-20 17:01:40|1111.67|1106.27|1111.57|1106.17|1111.73|1106.33|1111.17|1105.77|33
1655744510000|2022-06-20 17:01:50|1111.69|1106.29|1111.59|1106.19|1112.53|1107.13|1111.59|1106.19|36
1655744520000|2022-06-20 17:02:00|1111.73|1106.33|1112.01|1106.61|1112.38|1106.98|1111.52|1106.12|32
1655744530000|2022-06-20 17:02:10|1112.04|1106.64|1111.92|1106.52|1112.35|1106.95|1111.81|1106.41|34
1655744540000|2022-06-20 17:02:20|1111.94|1106.54|1111.85|1106.45|1112.35|1106.95|1111.74|1106.34|34
1655744550000|2022-06-20 17:02:30|1111.72|1106.32|1111.82|1106.42|1112.2|1106.8|1111.68|1106.28|33
1655744560000|2022-06-20 17:02:40|1111.89|1106.49|1111.76|1106.36|1112|1106.6|1111.55|1106.15|34
1655744570000|2022-06-20 17:02:50|1111.78|1106.38|1111.74|1106.34|1112.16|1106.76|1111.7|1106.3|31
1655744580000|2022-06-20 17:03:00|1111.65|1106.25|1110.42|1105.02|1111.66|1106.26|1110.34|1104.94|38
1655744590000|2022-06-20 17:03:10|1110.34|1104.94|1110.06|1104.66|1110.38|1104.98|1109.77|1104.37|33
1655744600000|2022-06-20 17:03:20|1110.17|1104.77|1110.38|1104.98|1110.72|1105.32|1110.01|1104.61|37
1655744610000|2022-06-20 17:03:30|1110.42|1105.02|1110.15|1104.75|1110.61|1105.21|1109.96|1104.56|35
1655744620000|2022-06-20 17:03:40|1110.09|1104.69|1110.1|1104.7|1110.29|1104.89|1110.01|1104.61|35
1655744630000|2022-06-20 17:03:50|1110.05|1104.65|1109.47|1104.07|1110.1|1104.7|1109.47|1104.07|35
1655744640000|2022-06-20 17:04:00|1109.34|1103.94|1110.64|1105.24|1110.64|1105.24|1109.15|1103.75|36
1655744650000|2022-06-20 17:04:10|1110.7|1105.3|1111.41|1106.01|1111.41|1106.01|1110.7|1105.3|33
1655744660000|2022-06-20 17:04:20|1111.57|1106.17|1111.62|1106.22|1111.9|1106.5|1111.43|1106.03|37
1655744670000|2022-06-20 17:04:30|1111.61|1106.21|1112.45|1107.05|1112.57|1107.17|1111.54|1106.14|32
1655744680000|2022-06-20 17:04:40|1112.43|1107.03|1112.48|1107.08|1112.56|1107.16|1111.97|1106.57|35
1655744690000|2022-06-20 17:04:50|1112.49|1107.09|1111.47|1106.07|1112.56|1107.16|1111.43|1106.03|34
1655744700000|2022-06-20 17:05:00|1111.41|1106.01|1110.5|1105.1|1111.48|1106.08|1110.47|1105.07|37
1655744710000|2022-06-20 17:05:10|1110.52|1105.12|1109.93|1104.53|1110.52|1105.12|1109.22|1103.82|37
1655744720000|2022-06-20 17:05:20|1109.95|1104.55|1109.77|1104.37|1110.02|1104.62|1109.71|1104.31|36
1655744730000|2022-06-20 17:05:30|1109.69|1104.29|1108.51|1103.11|1109.69|1104.29|1108.5|1103.1|30
1655744740000|2022-06-20 17:05:40|1108.53|1103.13|1108.31|1102.91|1108.72|1103.32|1108.31|1102.91|34
1655744750000|2022-06-20 17:05:50|1108.35|1102.95|1107.51|1102.11|1108.6|1103.2|1107.51|1102.11|35
1655744760000|2022-06-20 17:06:00|1107.54|1102.14|1106.89|1101.49|1107.73|1102.33|1106.81|1101.41|36
1655744770000|2022-06-20 17:06:10|1106.9|1101.5|1106.88|1101.48|1106.93|1101.53|1106.43|1101.03|38
1655744780000|2022-06-20 17:06:20|1106.86|1101.46|1104.77|1099.37|1106.96|1101.56|1104.77|1099.37|34
1655744790000|2022-06-20 17:06:30|1104.95|1099.55|1103.76|1098.36|1105.31|1099.91|1103.76|1098.36|38
1655744800000|2022-06-20 17:06:40|1103.56|1098.16|1103.81|1098.41|1103.82|1098.42|1103.02|1097.62|38
1655744810000|2022-06-20 17:06:50|1103.85|1098.45|1103.08|1097.68|1104.03|1098.63|1102.78|1097.38|36
1655744820000|2022-06-20 17:07:00|1103.2|1097.8|1098.32|1092.92|1103.46|1098.06|1096.19|1090.79|40
1655744830000|2022-06-20 17:07:10|1098.67|1093.27|1101.31|1095.91|1101.43|1096.03|1098.33|1092.93|38
1655744840000|2022-06-20 17:07:20|1101.4|1096|1103.04|1097.64|1103.04|1097.64|1100.93|1095.53|39
1655744850000|2022-06-20 17:07:30|1103.09|1097.69|1104.39|1098.99|1105.61|1100.21|1103.09|1097.69|38
1655744860000|2022-06-20 17:07:40|1104.3|1098.9|1104.43|1099.03|1105.25|1099.85|1103.59|1098.19|37
1655744870000|2022-06-20 17:07:50|1104.44|1099.04|1105.4|1100|1105.43|1100.03|1104.34|1098.94|40
1655744880000|2022-06-20 17:08:00|1105.34|1099.94|1105.67|1100.27|1105.7|1100.3|1104.28|1098.88|37
1655744890000|2022-06-20 17:08:10|1105.68|1100.28|1107.68|1102.28|1108.66|1103.26|1105.68|1100.28|40
1655744900000|2022-06-20 17:08:20|1107.58|1102.18|1108.51|1103.11|1109.04|1103.64|1106.67|1101.27|39
1655744910000|2022-06-20 17:08:30|1108.37|1102.97|1107.7|1102.3|1108.95|1103.55|1107.67|1102.27|39
1655744920000|2022-06-20 17:08:40|1107.79|1102.39|1107.92|1102.52|1108.45|1103.05|1107.79|1102.39|39
1655744930000|2022-06-20 17:08:50|1108.11|1102.71|1108.12|1102.72|1108.54|1103.14|1107.98|1102.58|35
1655744940000|2022-06-20 17:09:00|1108.01|1102.61|1108.86|1103.46|1109.21|1103.81|1108.01|1102.61|40
1655744950000|2022-06-20 17:09:10|1108.81|1103.41|1109.29|1103.89|1109.29|1103.89|1107.44|1102.04|38
1655744960000|2022-06-20 17:09:20|1109.24|1103.84|1109.02|1103.62|1109.24|1103.84|1108.54|1103.14|35
1655744970000|2022-06-20 17:09:30|1109.01|1103.61|1109.35|1103.95|1109.67|1104.27|1108.26|1102.86|36
1655744980000|2022-06-20 17:09:40|1109.49|1104.09|1111.48|1106.08|1111.49|1106.09|1109.49|1104.09|37
1655744990000|2022-06-20 17:09:50|1111.5|1106.1|1111.38|1105.98|1111.83|1106.43|1111.17|1105.77|39
1655745000000|2022-06-20 17:10:00|1111.41|1106.01|1111.72|1106.32|1111.8|1106.4|1111.17|1105.77|39
1655745010000|2022-06-20 17:10:10|1111.56|1106.16|1111.62|1106.22|1111.99|1106.59|1110.9|1105.5|36
1655745020000|2022-06-20 17:10:20|1111.58|1106.18|1111.1|1105.7|1111.87|1106.47|1110.94|1105.54|37
1655745030000|2022-06-20 17:10:30|1111|1105.6|1110.25|1104.85|1111.13|1105.73|1110.19|1104.79|39
1655745040000|2022-06-20 17:10:40|1110.24|1104.84|1110.63|1105.23|1110.63|1105.23|1109.96|1104.56|36
1655745050000|2022-06-20 17:10:50|1110.81|1105.41|1111.38|1105.98|1111.61|1106.21|1110.81|1105.41|38
1655745060000|2022-06-20 17:11:00|1111.44|1106.04|1111.22|1105.82|1111.46|1106.06|1110.36|1104.96|38
1655745070000|2022-06-20 17:11:10|1111.17|1105.77|1110.58|1105.18|1111.17|1105.77|1109.98|1104.58|35
1655745080000|2022-06-20 17:11:20|1110.86|1105.46|1111.42|1106.02|1111.64|1106.24|1110.86|1105.46|36
1655745090000|2022-06-20 17:11:30|1111.65|1106.25|1112.23|1106.83|1112.23|1106.83|1111.54|1106.14|37
1655745100000|2022-06-20 17:11:40|1112.21|1106.81|1113.15|1107.75|1113.22|1107.82|1112.21|1106.81|36
1655745110000|2022-06-20 17:11:50|1113.22|1107.82|1112.68|1107.28|1113.22|1107.82|1112.59|1107.19|36
1655745120000|2022-06-20 17:12:00|1112.7|1107.3|1113.08|1107.68|1113.2|1107.8|1111.5|1106.1|38
1655745130000|2022-06-20 17:12:10|1113.09|1107.69|1113.39|1107.99|1113.4|1108|1112.8|1107.4|37
1655745140000|2022-06-20 17:12:20|1113.4|1108|1113.29|1107.89|1113.98|1108.58|1112.98|1107.58|39
1655745150000|2022-06-20 17:12:30|1113.36|1107.96|1115.21|1109.81|1115.66|1110.26|1113.36|1107.96|39
1655745160000|2022-06-20 17:12:40|1115.22|1109.82|1116.37|1110.97|1116.39|1110.99|1115.08|1109.68|38
1655745170000|2022-06-20 17:12:50|1116.25|1110.85|1116.16|1110.76|1117.73|1112.33|1116.16|1110.76|37
1655745180000|2022-06-20 17:13:00|1116.4|1111|1115.21|1109.81|1116.93|1111.53|1114.75|1109.35|37
1655745190000|2022-06-20 17:13:10|1115.26|1109.86|1115.21|1109.81|1116.18|1110.78|1115.03|1109.63|37
1655745200000|2022-06-20 17:13:20|1115.24|1109.84|1114.6|1109.2|1115.39|1109.99|1114.16|1108.76|37
1655745210000|2022-06-20 17:13:30|1114.52|1109.12|1114.78|1109.38|1114.78|1109.38|1113.71|1108.31|37
1655745220000|2022-06-20 17:13:40|1114.85|1109.45|1116.29|1110.89|1116.3|1110.9|1114.85|1109.45|40
1655745230000|2022-06-20 17:13:50|1116.28|1110.88|1114.75|1109.35|1116.28|1110.88|1114.46|1109.06|38
1655745240000|2022-06-20 17:14:00|1114.79|1109.39|1115.09|1109.69|1115.56|1110.16|1114.79|1109.39|36
1655745250000|2022-06-20 17:14:10|1115.02|1109.62|1115.59|1110.19|1115.6|1110.2|1114.84|1109.44|36
1655745260000|2022-06-20 17:14:20|1115.45|1110.05|1115|1109.6|1115.45|1110.05|1114.92|1109.52|35
1655745270000|2022-06-20 17:14:30|1114.9|1109.5|1115.41|1110.01|1115.62|1110.22|1114.81|1109.41|38
1655745280000|2022-06-20 17:14:40|1115.32|1109.92|1115.56|1110.16|1115.7|1110.3|1115.25|1109.85|37
1655745290000|2022-06-20 17:14:50|1115.47|1110.07|1114.08|1108.68|1115.47|1110.07|1114.08|1108.68|32
1655745300000|2022-06-20 17:15:00|1114.11|1108.71|1117.93|1112.53|1117.93|1112.53|1114.11|1108.71|39
1655745310000|2022-06-20 17:15:10|1117.95|1112.55|1117.26|1111.86|1117.95|1112.55|1117.24|1111.84|36
1655745320000|2022-06-20 17:15:20|1117.13|1111.73|1117.07|1111.67|1117.77|1112.37|1116.69|1111.29|39
1655745330000|2022-06-20 17:15:30|1117.09|1111.69|1117.04|1111.64|1117.16|1111.76|1116.48|1111.08|38
1655745340000|2022-06-20 17:15:40|1117.09|1111.69|1116.69|1111.29|1117.15|1111.75|1116.48|1111.08|38
1655745350000|2022-06-20 17:15:50|1116.68|1111.28|1116.62|1111.22|1116.87|1111.47|1116.11|1110.71|39
1655745360000|2022-06-20 17:16:00|1116.6|1111.2|1116.2|1110.8|1116.85|1111.45|1115.51|1110.11|38
1655745370000|2022-06-20 17:16:10|1116.58|1111.18|1116.41|1111.01|1116.82|1111.42|1116.41|1111.01|36
1655745380000|2022-06-20 17:16:20|1116.5|1111.1|1116.1|1110.7|1116.52|1111.12|1116.02|1110.62|35
1655745390000|2022-06-20 17:16:30|1116.16|1110.76|1116.61|1111.21|1116.61|1111.21|1115.88|1110.48|36
1655745400000|2022-06-20 17:16:40|1116.52|1111.12|1117.01|1111.61|1117.05|1111.65|1116.43|1111.03|33
1655745410000|2022-06-20 17:16:50|1116.84|1111.44|1116.45|1111.05|1116.92|1111.52|1116.35|1110.95|38
1655745420000|2022-06-20 17:17:00|1116.47|1111.07|1116.57|1111.17|1116.57|1111.17|1115.65|1110.25|35
1655745430000|2022-06-20 17:17:10|1116.73|1111.33|1116.84|1111.44|1116.85|1111.45|1116.41|1111.01|33
1655745440000|2022-06-20 17:17:20|1116.77|1111.37|1116.35|1110.95|1116.98|1111.58|1116.17|1110.77|37
1655745450000|2022-06-20 17:17:30|1116.45|1111.05|1116.73|1111.33|1117.02|1111.62|1116.11|1110.71|39
1655745460000|2022-06-20 17:17:40|1116.76|1111.36|1117.06|1111.66|1117.21|1111.81|1116.54|1111.14|32
1655745470000|2022-06-20 17:17:50|1117.07|1111.67|1117.55|1112.15|1117.67|1112.27|1116.99|1111.59|36
1655745480000|2022-06-20 17:18:00|1117.61|1112.21|1116.87|1111.47|1117.62|1112.22|1116.87|1111.47|39
1655745490000|2022-06-20 17:18:10|1116.84|1111.44|1117.68|1112.28|1117.74|1112.34|1116.73|1111.33|31
1655745500000|2022-06-20 17:18:20|1117.56|1112.16|1118.5|1113.1|1118.5|1113.1|1117.52|1112.12|33
1655745510000|2022-06-20 17:18:30|1118.86|1113.46|1118.6|1113.2|1119.73|1114.33|1118.48|1113.08|36
1655745520000|2022-06-20 17:18:40|1118.65|1113.25|1118.59|1113.19|1119.01|1113.61|1118.39|1112.99|38
1655745530000|2022-06-20 17:18:50|1118.6|1113.2|1118.56|1113.16|1118.7|1113.3|1118.44|1113.04|33
1655745540000|2022-06-20 17:19:00|1118.55|1113.15|1118.79|1113.39|1119.22|1113.82|1118.21|1112.81|38
1655745550000|2022-06-20 17:19:10|1118.74|1113.34|1119.57|1114.17|1119.57|1114.17|1118.57|1113.17|34
1655745560000|2022-06-20 17:19:20|1119.55|1114.15|1118.76|1113.36|1119.75|1114.35|1118.76|1113.36|34
1655745570000|2022-06-20 17:19:30|1118.72|1113.32|1118.51|1113.11|1118.72|1113.32|1118.26|1112.86|36
1655745580000|2022-06-20 17:19:40|1118.64|1113.24|1118.87|1113.47|1119.08|1113.68|1118.64|1113.24|35
1655745590000|2022-06-20 17:19:50|1118.88|1113.48|1118.86|1113.46|1119.13|1113.73|1118.86|1113.46|30
1655745600000|2022-06-20 17:20:00|1118.91|1113.51|1118.2|1112.8|1118.95|1113.55|1117.81|1112.41|33
1655745610000|2022-06-20 17:20:10|1118.18|1112.78|1118.09|1112.69|1118.3|1112.9|1118.01|1112.61|31
1655745620000|2022-06-20 17:20:20|1118.1|1112.7|1118.9|1113.5|1119.12|1113.72|1118.1|1112.7|29
1655745630000|2022-06-20 17:20:30|1118.89|1113.49|1118.73|1113.33|1119.16|1113.76|1118.73|1113.33|25
1655745640000|2022-06-20 17:20:40|1118.77|1113.37|1119.07|1113.67|1119.37|1113.97|1118.74|1113.34|34
1655745650000|2022-06-20 17:20:50|1118.76|1113.36|1118.84|1113.44|1118.93|1113.53|1118.47|1113.07|38
1655745660000|2022-06-20 17:21:00|1118.89|1113.49|1118.34|1112.94|1118.89|1113.49|1117.88|1112.48|33
1655745670000|2022-06-20 17:21:10|1118.29|1112.89|1117.91|1112.51|1118.3|1112.9|1117.68|1112.28|35
1655745680000|2022-06-20 17:21:20|1117.8|1112.4|1118.04|1112.64|1118.04|1112.64|1117.63|1112.23|34
1655745690000|2022-06-20 17:21:30|1117.93|1112.53|1117.84|1112.44|1118.08|1112.68|1117.74|1112.34|38
1655745700000|2022-06-20 17:21:40|1118.04|1112.64|1118.29|1112.89|1118.35|1112.95|1117.77|1112.37|33
1655745710000|2022-06-20 17:21:50|1118.2|1112.8|1118.16|1112.76|1118.39|1112.99|1117.72|1112.32|31
1655745720000|2022-06-20 17:22:00|1118.33|1112.93|1117.61|1112.21|1118.33|1112.93|1117.57|1112.17|35
1655745730000|2022-06-20 17:22:10|1117.64|1112.24|1116.96|1111.56|1117.64|1112.24|1116.85|1111.45|36
1655745740000|2022-06-20 17:22:20|1116.79|1111.39|1117.76|1112.36|1117.76|1112.36|1116.62|1111.22|31
1655745750000|2022-06-20 17:22:30|1117.81|1112.41|1117.34|1111.94|1117.81|1112.41|1116.87|1111.47|36
1655745760000|2022-06-20 17:22:40|1117.35|1111.95|1118.3|1112.9|1118.3|1112.9|1117.34|1111.94|31
1655745770000|2022-06-20 17:22:50|1118.35|1112.95|1120.23|1114.83|1120.44|1115.04|1118.29|1112.89|32
1655745780000|2022-06-20 17:23:00|1120.3|1114.9|1120.14|1114.74|1120.69|1115.29|1119.56|1114.16|35
1655745790000|2022-06-20 17:23:10|1120.1|1114.7|1118.23|1112.83|1120.1|1114.7|1118.23|1112.83|34
1655745800000|2022-06-20 17:23:20|1118.16|1112.76|1117.52|1112.12|1118.16|1112.76|1117.13|1111.73|36
1655745810000|2022-06-20 17:23:30|1117.63|1112.23|1117.89|1112.49|1118.49|1113.09|1117.63|1112.23|32
1655745820000|2022-06-20 17:23:40|1117.9|1112.5|1117.48|1112.08|1117.9|1112.5|1117.31|1111.91|24
1655745830000|2022-06-20 17:23:50|1117.36|1111.96|1118.28|1112.88|1118.28|1112.88|1117.26|1111.86|35
1655745840000|2022-06-20 17:24:00|1118.29|1112.89|1117.58|1112.18|1118.3|1112.9|1117.39|1111.99|34
1655745850000|2022-06-20 17:24:10|1117.57|1112.17|1116.87|1111.47|1117.65|1112.25|1116.52|1111.12|38
1655745860000|2022-06-20 17:24:20|1116.89|1111.49|1117.63|1112.23|1117.63|1112.23|1116.89|1111.49|34
1655745870000|2022-06-20 17:24:30|1117.43|1112.03|1117.3|1111.9|1117.88|1112.48|1117.05|1111.65|35
1655745880000|2022-06-20 17:24:40|1117.33|1111.93|1116.59|1111.19|1117.33|1111.93|1116.58|1111.18|33
1655745890000|2022-06-20 17:24:50|1116.76|1111.36|1117.65|1112.25|1117.65|1112.25|1116.74|1111.34|36
1655745900000|2022-06-20 17:25:00|1117.73|1112.33|1117.08|1111.68|1117.73|1112.33|1116.88|1111.48|35
1655745910000|2022-06-20 17:25:10|1117.04|1111.64|1116.6|1111.2|1117.34|1111.94|1116.37|1110.97|37
1655745920000|2022-06-20 17:25:20|1116.57|1111.17|1116.57|1111.17|1116.75|1111.35|1116.35|1110.95|35
1655745930000|2022-06-20 17:25:30|1116.56|1111.16|1116.66|1111.26|1117.23|1111.83|1116.39|1110.99|34
1655745940000|2022-06-20 17:25:40|1116.67|1111.27|1117.02|1111.62|1117.13|1111.73|1116.37|1110.97|36
1655745950000|2022-06-20 17:25:50|1117.06|1111.66|1116.84|1111.44|1117.22|1111.82|1116.76|1111.36|32
1655745960000|2022-06-20 17:26:00|1116.76|1111.36|1116.39|1110.99|1116.94|1111.54|1116.27|1110.87|36
1655745970000|2022-06-20 17:26:10|1116.31|1110.91|1116.69|1111.29|1117.01|1111.61|1116.26|1110.86|38
1655745980000|2022-06-20 17:26:20|1116.75|1111.35|1118.39|1112.99|1118.43|1113.03|1116.75|1111.35|35
1655745990000|2022-06-20 17:26:30|1118.33|1112.93|1118.14|1112.74|1118.33|1112.93|1117.72|1112.32|35
1655746000000|2022-06-20 17:26:40|1118.15|1112.75|1117.8|1112.4|1118.34|1112.94|1117.76|1112.36|35
1655746010000|2022-06-20 17:26:50|1117.68|1112.28|1118.67|1113.27|1118.67|1113.27|1117.68|1112.28|33
1655746020000|2022-06-20 17:27:00|1118.62|1113.22|1117.72|1112.32|1118.97|1113.57|1117.57|1112.17|35
1655746030000|2022-06-20 17:27:10|1117.57|1112.17|1115.88|1110.48|1117.57|1112.17|1115.77|1110.37|36
1655746040000|2022-06-20 17:27:20|1115.96|1110.56|1115.13|1109.73|1115.96|1110.56|1114.97|1109.57|38
1655746050000|2022-06-20 17:27:30|1115.17|1109.77|1115.49|1110.09|1115.91|1110.51|1115.17|1109.77|37
1655746060000|2022-06-20 17:27:40|1115.53|1110.13|1115.82|1110.42|1116|1110.6|1115.39|1109.99|36
1655746070000|2022-06-20 17:27:50|1115.84|1110.44|1115.94|1110.54|1115.94|1110.54|1115.22|1109.82|34
1655746080000|2022-06-20 17:28:00|1115.96|1110.56|1115.57|1110.17|1115.96|1110.56|1115|1109.6|36
1655746090000|2022-06-20 17:28:10|1115.69|1110.29|1115.33|1109.93|1116.04|1110.64|1115.11|1109.71|35
1655746100000|2022-06-20 17:28:20|1115.19|1109.79|1115.11|1109.71|1115.27|1109.87|1114.85|1109.45|29
1655746110000|2022-06-20 17:28:30|1115.16|1109.76|1115.85|1110.45|1116|1110.6|1115.07|1109.67|37
1655746120000|2022-06-20 17:28:40|1115.82|1110.42|1114.86|1109.46|1115.82|1110.42|1114.81|1109.41|38
1655746130000|2022-06-20 17:28:50|1114.84|1109.44|1115.62|1110.22|1115.96|1110.56|1114.8|1109.4|34
1655746140000|2022-06-20 17:29:00|1115.72|1110.32|1115.22|1109.82|1115.98|1110.58|1114.99|1109.59|35
1655746150000|2022-06-20 17:29:10|1115.25|1109.85|1114.61|1109.21|1115.37|1109.97|1114.48|1109.08|31
1655746160000|2022-06-20 17:29:20|1114.5|1109.1|1113.83|1108.43|1114.5|1109.1|1113.26|1107.86|32
1655746170000|2022-06-20 17:29:30|1113.74|1108.34|1113.98|1108.58|1114.03|1108.63|1113.57|1108.17|35
1655746180000|2022-06-20 17:29:40|1113.93|1108.53|1113.32|1107.92|1114.11|1108.71|1113.28|1107.88|27
1655746190000|2022-06-20 17:29:50|1113.29|1107.89|1112.93|1107.53|1113.35|1107.95|1112.73|1107.33|35
1655746200000|2022-06-20 17:30:00|1112.98|1107.58|1113.35|1107.95|1113.96|1108.56|1112.92|1107.52|36
1655746210000|2022-06-20 17:30:10|1113.42|1108.02|1112.73|1107.33|1113.52|1108.12|1112.72|1107.32|35
1655746220000|2022-06-20 17:30:20|1112.53|1107.13|1111.46|1106.06|1112.64|1107.24|1111.46|1106.06|36
1655746230000|2022-06-20 17:30:30|1111.5|1106.1|1111.85|1106.45|1112.05|1106.65|1111.5|1106.1|35
1655746240000|2022-06-20 17:30:40|1111.6|1106.2|1111.38|1105.98|1111.85|1106.45|1111.27|1105.87|35
1655746250000|2022-06-20 17:30:50|1111.33|1105.93|1112.06|1106.66|1112.06|1106.66|1111.3|1105.9|32
1655746260000|2022-06-20 17:31:00|1112.01|1106.61|1112.77|1107.37|1112.96|1107.56|1111.91|1106.51|40
1655746270000|2022-06-20 17:31:10|1112.83|1107.43|1113.63|1108.23|1113.92|1108.52|1112.83|1107.43|33
1655746280000|2022-06-20 17:31:20|1113.67|1108.27|1113.59|1108.19|1113.89|1108.49|1113.31|1107.91|37
1655746290000|2022-06-20 17:31:30|1113.6|1108.2|1112.04|1106.64|1113.71|1108.31|1111.89|1106.49|36
1655746300000|2022-06-20 17:31:40|1112.03|1106.63|1112.02|1106.62|1112.4|1107|1111.9|1106.5|36
1655746310000|2022-06-20 17:31:50|1112|1106.6|1110.82|1105.42|1112.02|1106.62|1110.82|1105.42|36
1655746320000|2022-06-20 17:32:00|1110.8|1105.4|1111.81|1106.41|1111.98|1106.58|1110.37|1104.97|38
1655746330000|2022-06-20 17:32:10|1111.84|1106.44|1112.8|1107.4|1113.24|1107.84|1111.79|1106.39|40
1655746340000|2022-06-20 17:32:20|1112.72|1107.32|1111.46|1106.06|1112.74|1107.34|1111.21|1105.81|36
1655746350000|2022-06-20 17:32:30|1111.44|1106.04|1111.85|1106.45|1111.92|1106.52|1111.26|1105.86|33
1655746360000|2022-06-20 17:32:40|1111.97|1106.57|1112.4|1107|1112.4|1107|1111.6|1106.2|34
1655746370000|2022-06-20 17:32:50|1112.39|1106.99|1111.99|1106.59|1112.39|1106.99|1111.76|1106.36|36
1655746380000|2022-06-20 17:33:00|1112.01|1106.61|1112.69|1107.29|1112.69|1107.29|1111.87|1106.47|31
1655746390000|2022-06-20 17:33:10|1112.68|1107.28|1113.86|1108.46|1113.92|1108.52|1112.52|1107.12|32
1655746400000|2022-06-20 17:33:20|1113.74|1108.34|1114.12|1108.72|1114.18|1108.78|1113.45|1108.05|25
1655746410000|2022-06-20 17:33:30|1114.09|1108.69|1114.06|1108.66|1114.23|1108.83|1113.86|1108.46|33
1655746420000|2022-06-20 17:33:40|1114.07|1108.67|1113.87|1108.47|1114.54|1109.14|1113.87|1108.47|33
1655746430000|2022-06-20 17:33:50|1113.88|1108.48|1113.06|1107.66|1114.28|1108.88|1112.84|1107.44|38
1655746440000|2022-06-20 17:34:00|1113.02|1107.62|1112.98|1107.58|1113.15|1107.75|1112.7|1107.3|37
1655746450000|2022-06-20 17:34:10|1112.96|1107.56|1113.9|1108.5|1113.91|1108.51|1112.96|1107.56|38
1655746460000|2022-06-20 17:34:20|1113.93|1108.53|1114.1|1108.7|1114.76|1109.36|1113.91|1108.51|36
1655746470000|2022-06-20 17:34:30|1114.14|1108.74|1115.03|1109.63|1115.07|1109.67|1114.05|1108.65|28
1655746480000|2022-06-20 17:34:40|1115.19|1109.79|1115.23|1109.83|1115.27|1109.87|1114.64|1109.24|35
1655746490000|2022-06-20 17:34:50|1115.28|1109.88|1115.23|1109.83|1115.6|1110.2|1115.01|1109.61|35
1655746500000|2022-06-20 17:35:00|1115.12|1109.72|1115.57|1110.17|1115.82|1110.42|1115.12|1109.72|37
1655746510000|2022-06-20 17:35:10|1115.54|1110.14|1115.6|1110.2|1116.43|1111.03|1115.54|1110.14|33
1655746520000|2022-06-20 17:35:20|1115.63|1110.23|1114.65|1109.25|1115.63|1110.23|1114.64|1109.24|37
1655746530000|2022-06-20 17:35:30|1114.67|1109.27|1114.92|1109.52|1115.49|1110.09|1114.67|1109.27|30
1655746540000|2022-06-20 17:35:40|1114.87|1109.47|1114.5|1109.1|1114.87|1109.47|1114.48|1109.08|27
1655746550000|2022-06-20 17:35:50|1114.57|1109.17|1113.51|1108.11|1114.65|1109.25|1113.51|1108.11|32
1655746560000|2022-06-20 17:36:00|1113.47|1108.07|1113.18|1107.78|1113.83|1108.43|1113.11|1107.71|39
1655746570000|2022-06-20 17:36:10|1113.06|1107.66|1113.16|1107.76|1113.53|1108.13|1113.06|1107.66|35
1655746580000|2022-06-20 17:36:20|1113.28|1107.88|1112.53|1107.13|1113.39|1107.99|1112.53|1107.13|35
1655746590000|2022-06-20 17:36:30|1112.63|1107.23|1112.6|1107.2|1113.61|1108.21|1112.6|1107.2|35
1655746600000|2022-06-20 17:36:40|1112.59|1107.19|1112.07|1106.67|1112.66|1107.26|1112.07|1106.67|33
1655746610000|2022-06-20 17:36:50|1112.06|1106.66|1112.15|1106.75|1112.32|1106.92|1112.01|1106.61|35
1655746620000|2022-06-20 17:37:00|1112.2|1106.8|1112.45|1107.05|1113.2|1107.8|1112.09|1106.69|36
1655746630000|2022-06-20 17:37:10|1112.74|1107.34|1113.15|1107.75|1113.26|1107.86|1112.72|1107.32|33
1655746640000|2022-06-20 17:37:20|1113.14|1107.74|1113.22|1107.82|1113.22|1107.82|1112.86|1107.46|32
1655746650000|2022-06-20 17:37:30|1113.08|1107.68|1114.26|1108.86|1114.27|1108.87|1113.08|1107.68|34
1655746660000|2022-06-20 17:37:40|1114.27|1108.87|1114.27|1108.87|1114.83|1109.43|1114.1|1108.7|29
1655746670000|2022-06-20 17:37:50|1114.36|1108.96|1113.66|1108.26|1114.66|1109.26|1113.66|1108.26|29
1655746680000|2022-06-20 17:38:00|1113.62|1108.22|1114.09|1108.69|1114.39|1108.99|1113.62|1108.22|31
1655746690000|2022-06-20 17:38:10|1114.07|1108.67|1114.2|1108.8|1114.32|1108.92|1113.96|1108.56|31
1655746700000|2022-06-20 17:38:20|1114.19|1108.79|1113.51|1108.11|1114.5|1109.1|1113.51|1108.11|34
1655746710000|2022-06-20 17:38:30|1113.5|1108.1|1112.88|1107.48|1113.52|1108.12|1112.75|1107.35|37
1655746720000|2022-06-20 17:38:40|1112.87|1107.47|1112.84|1107.44|1112.91|1107.51|1112.71|1107.31|31
1655746730000|2022-06-20 17:38:50|1112.83|1107.43|1112.78|1107.38|1113|1107.6|1112.7|1107.3|32
1655746740000|2022-06-20 17:39:00|1112.83|1107.43|1112.55|1107.15|1112.9|1107.5|1112.31|1106.91|31
1655746750000|2022-06-20 17:39:10|1112.56|1107.16|1112.37|1106.97|1112.7|1107.3|1112.36|1106.96|35
1655746760000|2022-06-20 17:39:20|1112.4|1107|1113.01|1107.61|1113.01|1107.61|1112.4|1107|34
1655746770000|2022-06-20 17:39:30|1112.98|1107.58|1113.79|1108.39|1113.79|1108.39|1112.89|1107.49|33
1655746780000|2022-06-20 17:39:40|1113.74|1108.34|1114.87|1109.47|1115.25|1109.85|1113.74|1108.34|36
1655746790000|2022-06-20 17:39:50|1114.89|1109.49|1117.01|1111.61|1117.41|1112.01|1114.89|1109.49|38
1655746800000|2022-06-20 17:40:00|1117|1111.6|1117.45|1112.05|1117.65|1112.25|1116.27|1110.87|38
1655746810000|2022-06-20 17:40:10|1117.55|1112.15|1117.4|1112|1117.7|1112.3|1117.26|1111.86|34
1655746820000|2022-06-20 17:40:20|1117.3|1111.9|1117.34|1111.94|1117.42|1112.02|1117.19|1111.79|25
1655746830000|2022-06-20 17:40:30|1117.67|1112.27|1117.27|1111.87|1117.67|1112.27|1116.79|1111.39|34
1655746840000|2022-06-20 17:40:40|1117.26|1111.86|1117.07|1111.67|1117.34|1111.94|1116.76|1111.36|34
1655746850000|2022-06-20 17:40:50|1117.09|1111.69|1117.23|1111.83|1117.23|1111.83|1116.82|1111.42|31
1655746860000|2022-06-20 17:41:00|1117.22|1111.82|1115.56|1110.16|1117.43|1112.03|1115.47|1110.07|39
1655746870000|2022-06-20 17:41:10|1115.34|1109.94|1114.55|1109.15|1115.46|1110.06|1114.55|1109.15|34
1655746880000|2022-06-20 17:41:20|1114.37|1108.97|1114.17|1108.77|1114.37|1108.97|1113.91|1108.51|39
1655746890000|2022-06-20 17:41:30|1114.19|1108.79|1114.1|1108.7|1114.24|1108.84|1113.93|1108.53|33
1655746900000|2022-06-20 17:41:40|1114.11|1108.71|1113.85|1108.45|1114.16|1108.76|1113.58|1108.18|32
1655746910000|2022-06-20 17:41:50|1113.97|1108.57|1114.07|1108.67|1114.18|1108.78|1113.97|1108.57|33
1655746920000|2022-06-20 17:42:00|1114.15|1108.75|1113.9|1108.5|1114.41|1109.01|1113.9|1108.5|34
1655746930000|2022-06-20 17:42:10|1113.79|1108.39|1113.18|1107.78|1113.92|1108.52|1113.15|1107.75|38
1655746940000|2022-06-20 17:42:20|1113.02|1107.62|1112.84|1107.44|1113.17|1107.77|1112.5|1107.1|36
1655746950000|2022-06-20 17:42:30|1112.9|1107.5|1113.22|1107.82|1113.46|1108.06|1112.86|1107.46|37
1655746960000|2022-06-20 17:42:40|1113.32|1107.92|1113.02|1107.62|1113.51|1108.11|1112.9|1107.5|35
1655746970000|2022-06-20 17:42:50|1113.14|1107.74|1114.08|1108.68|1114.29|1108.89|1113.04|1107.64|32
1655746980000|2022-06-20 17:43:00|1114.1|1108.7|1113.88|1108.48|1114.17|1108.77|1113.59|1108.19|31
1655746990000|2022-06-20 17:43:10|1114|1108.6|1114.67|1109.27|1114.71|1109.31|1113.9|1108.5|33
1655747000000|2022-06-20 17:43:20|1114.8|1109.4|1115.78|1110.38|1116.02|1110.62|1114.8|1109.4|33
1655747010000|2022-06-20 17:43:30|1116.23|1110.83|1115.43|1110.03|1116.23|1110.83|1115.35|1109.95|33
1655747020000|2022-06-20 17:43:40|1115.4|1110|1116.07|1110.67|1116.42|1111.02|1115.05|1109.65|37
1655747030000|2022-06-20 17:43:50|1116.19|1110.79|1116.91|1111.51|1116.91|1111.51|1116.15|1110.75|37
1655747040000|2022-06-20 17:44:00|1116.79|1111.39|1114.65|1109.25|1116.82|1111.42|1114.51|1109.11|37
1655747050000|2022-06-20 17:44:10|1114.57|1109.17|1116.26|1110.86|1116.26|1110.86|1114.4|1109|37
1655747060000|2022-06-20 17:44:20|1116.22|1110.82|1116.48|1111.08|1116.81|1111.41|1116.06|1110.66|38
1655747070000|2022-06-20 17:44:30|1116.44|1111.04|1116.95|1111.55|1117.04|1111.64|1116.33|1110.93|34
1655747080000|2022-06-20 17:44:40|1116.9|1111.5|1117.03|1111.63|1117.11|1111.71|1116.83|1111.43|35
1655747090000|2022-06-20 17:44:50|1117|1111.6|1116.94|1111.54|1117.22|1111.82|1116.6|1111.2|35
1655747100000|2022-06-20 17:45:00|1116.92|1111.52|1115.95|1110.55|1117.11|1111.71|1115.87|1110.47|33
1655747110000|2022-06-20 17:45:10|1116.03|1110.63|1118.12|1112.72|1118.59|1113.19|1115.98|1110.58|36
1655747120000|2022-06-20 17:45:20|1118.23|1112.83|1118.52|1113.12|1118.64|1113.24|1117.73|1112.33|38
1655747130000|2022-06-20 17:45:30|1118.55|1113.15|1118.79|1113.39|1118.87|1113.47|1118.4|1113|33
1655747140000|2022-06-20 17:45:40|1118.83|1113.43|1119.2|1113.8|1119.2|1113.8|1118.36|1112.96|34
1655747150000|2022-06-20 17:45:50|1119.18|1113.78|1118.91|1113.51|1119.83|1114.43|1118.91|1113.51|39
1655747160000|2022-06-20 17:46:00|1118.9|1113.5|1119.06|1113.66|1119.14|1113.74|1118.27|1112.87|36
1655747170000|2022-06-20 17:46:10|1118.96|1113.56|1118.9|1113.5|1119.14|1113.74|1118.67|1113.27|35
1655747180000|2022-06-20 17:46:20|1118.93|1113.53|1119.3|1113.9|1119.57|1114.17|1118.93|1113.53|38
1655747190000|2022-06-20 17:46:30|1119.4|1114|1119.12|1113.72|1119.51|1114.11|1118.82|1113.42|38
1655747200000|2022-06-20 17:46:40|1119.04|1113.64|1119.8|1114.4|1119.8|1114.4|1119.04|1113.64|37
1655747210000|2022-06-20 17:46:50|1119.68|1114.28|1119.67|1114.27|1119.8|1114.4|1119.59|1114.19|36
1655747220000|2022-06-20 17:47:00|1119.49|1114.09|1118.75|1113.35|1119.82|1114.42|1118.75|1113.35|36
1655747230000|2022-06-20 17:47:10|1118.74|1113.34|1119.21|1113.81|1119.68|1114.28|1118.71|1113.31|37
1655747240000|2022-06-20 17:47:20|1119.3|1113.9|1119.11|1113.71|1119.47|1114.07|1119.11|1113.71|32
1655747250000|2022-06-20 17:47:30|1119.09|1113.69|1119.98|1114.58|1120|1114.6|1118.94|1113.54|32
1655747260000|2022-06-20 17:47:40|1119.99|1114.59|1120.31|1114.91|1120.65|1115.25|1119.94|1114.54|29
1655747270000|2022-06-20 17:47:50|1120.41|1115.01|1119.51|1114.11|1120.46|1115.06|1119.51|1114.11|35
1655747280000|2022-06-20 17:48:00|1119.49|1114.09|1119.75|1114.35|1120.09|1114.69|1119.48|1114.08|32
1655747290000|2022-06-20 17:48:10|1119.7|1114.3|1119.98|1114.58|1120.46|1115.06|1119.65|1114.25|32
1655747300000|2022-06-20 17:48:20|1119.99|1114.59|1118.4|1113|1119.99|1114.59|1118.36|1112.96|36
1655747310000|2022-06-20 17:48:30|1118.66|1113.26|1118.71|1113.31|1119.06|1113.66|1118.11|1112.71|36
1655747320000|2022-06-20 17:48:40|1118.68|1113.28|1118.42|1113.02|1118.7|1113.3|1118.31|1112.91|37
1655747330000|2022-06-20 17:48:50|1118.6|1113.2|1118.78|1113.38|1119.06|1113.66|1118.41|1113.01|37
1655747340000|2022-06-20 17:49:00|1118.77|1113.37|1119.01|1113.61|1119.47|1114.07|1118.41|1113.01|35
1655747350000|2022-06-20 17:49:10|1119|1113.6|1118.49|1113.09|1119.08|1113.68|1118.48|1113.08|31
1655747360000|2022-06-20 17:49:20|1118.48|1113.08|1118.37|1112.97|1118.61|1113.21|1117.89|1112.49|30
1655747370000|2022-06-20 17:49:30|1118.4|1113|1117.45|1112.05|1118.4|1113|1117.2|1111.8|35
1655747380000|2022-06-20 17:49:40|1117.63|1112.23|1117.56|1112.16|1117.72|1112.32|1117.21|1111.81|39
1655747390000|2022-06-20 17:49:50|1117.55|1112.15|1117.27|1111.87|1117.67|1112.27|1117.21|1111.81|32
1655747400000|2022-06-20 17:50:00|1117.29|1111.89|1117.27|1111.87|1117.64|1112.24|1117.16|1111.76|32
1655747410000|2022-06-20 17:50:10|1117.31|1111.91|1117.34|1111.94|1117.4|1112|1117.18|1111.78|32
1655747420000|2022-06-20 17:50:20|1117.25|1111.85|1116.54|1111.14|1117.32|1111.92|1116.45|1111.05|33
1655747430000|2022-06-20 17:50:30|1116.48|1111.08|1117|1111.6|1117.24|1111.84|1116.33|1110.93|38
1655747440000|2022-06-20 17:50:40|1116.98|1111.58|1116.36|1110.96|1116.98|1111.58|1116.3|1110.9|30
1655747450000|2022-06-20 17:50:50|1116.17|1110.77|1116.15|1110.75|1116.51|1111.11|1116.09|1110.69|33
1655747460000|2022-06-20 17:51:00|1116.38|1110.98|1116.42|1111.02|1116.48|1111.08|1116.1|1110.7|35
1655747470000|2022-06-20 17:51:10|1116.44|1111.04|1117.14|1111.74|1117.26|1111.86|1116.39|1110.99|32
1655747480000|2022-06-20 17:51:20|1117.12|1111.72|1116.1|1110.7|1117.12|1111.72|1116.1|1110.7|32
1655747490000|2022-06-20 17:51:30|1116.14|1110.74|1115.33|1109.93|1116.14|1110.74|1115.33|1109.93|33
1655747500000|2022-06-20 17:51:40|1115.27|1109.87|1114.66|1109.26|1115.27|1109.87|1114.57|1109.17|38
1655747510000|2022-06-20 17:51:50|1114.68|1109.28|1114.74|1109.34|1114.74|1109.34|1114.64|1109.24|27
1655747520000|2022-06-20 17:52:00|1114.71|1109.31|1112.18|1106.78|1115.02|1109.62|1111.58|1106.18|34
1655747530000|2022-06-20 17:52:10|1112.19|1106.79|1111.84|1106.44|1113.4|1108|1111.84|1106.44|40
1655747540000|2022-06-20 17:52:20|1111.78|1106.38|1107.61|1102.21|1111.91|1106.51|1107.61|1102.21|40
1655747550000|2022-06-20 17:52:30|1107.87|1102.47|1109.08|1103.68|1109.61|1104.21|1107.87|1102.47|39
1655747560000|2022-06-20 17:52:40|1108.9|1103.5|1107.63|1102.23|1108.9|1103.5|1107.58|1102.18|38
1655747570000|2022-06-20 17:52:50|1107.82|1102.42|1105.91|1100.51|1107.82|1102.42|1105.59|1100.19|40
1655747580000|2022-06-20 17:53:00|1105.95|1100.55|1106.59|1101.19|1106.89|1101.49|1105.62|1100.22|40
1655747590000|2022-06-20 17:53:10|1106.76|1101.36|1103.87|1098.47|1107.13|1101.73|1103.87|1098.47|38
1655747600000|2022-06-20 17:53:20|1103.88|1098.48|1102.57|1097.17|1103.88|1098.48|1102.4|1097|37
1655747610000|2022-06-20 17:53:30|1102.78|1097.38|1104.89|1099.49|1105.56|1100.16|1102.78|1097.38|39
1655747620000|2022-06-20 17:53:40|1104.81|1099.41|1106.78|1101.38|1107.24|1101.84|1104.81|1099.41|39
1655747630000|2022-06-20 17:53:50|1106.76|1101.36|1106.63|1101.23|1106.97|1101.57|1105.57|1100.17|38
1655747640000|2022-06-20 17:54:00|1106.66|1101.26|1107.4|1102|1107.63|1102.23|1106.5|1101.1|38
1655747650000|2022-06-20 17:54:10|1107.62|1102.22|1106.71|1101.31|1107.88|1102.48|1106.71|1101.31|36
1655747660000|2022-06-20 17:54:20|1106.72|1101.32|1104.3|1098.9|1106.72|1101.32|1104.3|1098.9|39
1655747670000|2022-06-20 17:54:30|1104.11|1098.71|1104.55|1099.15|1104.69|1099.29|1103.07|1097.67|40
1655747680000|2022-06-20 17:54:40|1104.46|1099.06|1104.37|1098.97|1105.02|1099.62|1104.23|1098.83|37
1655747690000|2022-06-20 17:54:50|1104.4|1099|1105.51|1100.11|1106.08|1100.68|1104.31|1098.91|40
1655747700000|2022-06-20 17:55:00|1105.45|1100.05|1104.12|1098.72|1105.63|1100.23|1104.09|1098.69|37
1655747710000|2022-06-20 17:55:10|1104.19|1098.79|1104.79|1099.39|1105.04|1099.64|1104.16|1098.76|39
1655747720000|2022-06-20 17:55:20|1105.03|1099.63|1106.73|1101.33|1106.81|1101.41|1104.92|1099.52|38
1655747730000|2022-06-20 17:55:30|1106.91|1101.51|1105.58|1100.18|1107|1101.6|1105.58|1100.18|36
1655747740000|2022-06-20 17:55:40|1105.61|1100.21|1104.79|1099.39|1105.61|1100.21|1104.65|1099.25|39
1655747750000|2022-06-20 17:55:50|1104.78|1099.38|1104.82|1099.42|1105.4|1100|1104.52|1099.12|33
1655747760000|2022-06-20 17:56:00|1104.85|1099.45|1105|1099.6|1105.44|1100.04|1104.56|1099.16|37
1655747770000|2022-06-20 17:56:10|1105.01|1099.61|1103.31|1097.91|1105.01|1099.61|1103.31|1097.91|38
1655747780000|2022-06-20 17:56:20|1103.37|1097.97|1102.38|1096.98|1103.66|1098.26|1101.55|1096.15|40
1655747790000|2022-06-20 17:56:30|1102.35|1096.95|1100.93|1095.53|1103.01|1097.61|1100.93|1095.53|39
1655747800000|2022-06-20 17:56:40|1100.86|1095.46|1100.13|1094.73|1100.93|1095.53|1099.51|1094.11|39
1655747810000|2022-06-20 17:56:50|1100|1094.6|1099.83|1094.43|1100.82|1095.42|1099.8|1094.4|39
1655747820000|2022-06-20 17:57:00|1099.82|1094.42|1097.97|1092.57|1100.1|1094.7|1097.97|1092.57|40
1655747830000|2022-06-20 17:57:10|1098.05|1092.65|1100.24|1094.84|1100.44|1095.04|1097.87|1092.47|36
1655747840000|2022-06-20 17:57:20|1100.25|1094.85|1101.98|1096.58|1101.98|1096.58|1100.05|1094.65|38
1655747850000|2022-06-20 17:57:30|1101.84|1096.44|1101.32|1095.92|1102.37|1096.97|1100.94|1095.54|39
1655747860000|2022-06-20 17:57:40|1101.19|1095.79|1101.32|1095.92|1101.39|1095.99|1100.16|1094.76|38
1655747870000|2022-06-20 17:57:50|1101.07|1095.67|1100.5|1095.1|1101.07|1095.67|1100.08|1094.68|39
1655747880000|2022-06-20 17:58:00|1100.44|1095.04|1101.35|1095.95|1101.46|1096.06|1100.44|1095.04|40
1655747890000|2022-06-20 17:58:10|1101.41|1096.01|1101.03|1095.63|1101.54|1096.14|1100.67|1095.27|35
1655747900000|2022-06-20 17:58:20|1100.99|1095.59|1100.33|1094.93|1100.99|1095.59|1100.11|1094.71|37
1655747910000|2022-06-20 17:58:30|1100.36|1094.96|1099.38|1093.98|1100.56|1095.16|1099.38|1093.98|35
1655747920000|2022-06-20 17:58:40|1099.2|1093.8|1098.13|1092.73|1099.2|1093.8|1097.87|1092.47|31
1655747930000|2022-06-20 17:58:50|1098.26|1092.86|1098.75|1093.35|1100.05|1094.65|1098.18|1092.78|38
1655747940000|2022-06-20 17:59:00|1098.73|1093.33|1098.99|1093.59|1099.6|1094.2|1098.44|1093.04|37
1655747950000|2022-06-20 17:59:10|1099.13|1093.73|1098.74|1093.34|1099.46|1094.06|1098.46|1093.06|35
1655747960000|2022-06-20 17:59:20|1098.86|1093.46|1098.53|1093.13|1098.86|1093.46|1098.15|1092.75|29
1655747970000|2022-06-20 17:59:30|1098.48|1093.08|1099.09|1093.69|1099.19|1093.79|1098.37|1092.97|36
1655747980000|2022-06-20 17:59:40|1099.1|1093.7|1097.92|1092.52|1099.59|1094.19|1097.7|1092.3|39
1655747990000|2022-06-20 17:59:50|1097.94|1092.54|1098.11|1092.71|1098.36|1092.96|1097.76|1092.36|32
1655748000000|2022-06-20 18:00:00|1098.04|1092.64|1098.37|1092.97|1098.78|1093.38|1097.71|1092.31|38
1655748010000|2022-06-20 18:00:10|1098.29|1092.89|1097.85|1092.45|1098.66|1093.26|1096.85|1091.45|39
1655748020000|2022-06-20 18:00:20|1097.8|1092.4|1097.21|1091.81|1097.87|1092.47|1096.9|1091.5|33
1655748030000|2022-06-20 18:00:30|1097.08|1091.68|1098.71|1093.31|1098.97|1093.57|1097.07|1091.67|36
1655748040000|2022-06-20 18:00:40|1098.08|1092.68|1097.55|1092.15|1098.08|1092.68|1097|1091.6|38
1655748050000|2022-06-20 18:00:50|1097.72|1092.32|1098.54|1093.14|1098.73|1093.33|1097.72|1092.32|37
1655748060000|2022-06-20 18:01:00|1098.5|1093.1|1098.85|1093.45|1098.85|1093.45|1097.61|1092.21|38
1655748070000|2022-06-20 18:01:10|1098.83|1093.43|1099.09|1093.69|1099.41|1094.01|1098.83|1093.43|37
1655748080000|2022-06-20 18:01:20|1099.1|1093.7|1097.74|1092.34|1099.38|1093.98|1097.62|1092.22|39
1655748090000|2022-06-20 18:01:30|1097.59|1092.19|1098.03|1092.63|1098.63|1093.23|1097.34|1091.94|37
1655748100000|2022-06-20 18:01:40|1098.04|1092.64|1098.77|1093.37|1099.07|1093.67|1097.84|1092.44|39
1655748110000|2022-06-20 18:01:50|1098.65|1093.25|1098.27|1092.87|1098.65|1093.25|1098.22|1092.82|38
1655748120000|2022-06-20 18:02:00|1098.28|1092.88|1097.51|1092.11|1098.3|1092.9|1096.81|1091.41|40
1655748130000|2022-06-20 18:02:10|1097.43|1092.03|1097.15|1091.75|1097.48|1092.08|1096.59|1091.19|38
1655748140000|2022-06-20 18:02:20|1097.17|1091.77|1092.66|1087.26|1097.17|1091.77|1092.66|1087.26|37
1655748150000|2022-06-20 18:02:30|1092.72|1087.32|1090.78|1085.38|1094.03|1088.63|1090.78|1085.38|40
1655748160000|2022-06-20 18:02:40|1090.85|1085.45|1093.06|1087.66|1093.06|1087.66|1090.85|1085.45|40
1655748170000|2022-06-20 18:02:50|1093.1|1087.7|1090.24|1084.84|1093.17|1087.77|1090.23|1084.83|37
1655748180000|2022-06-20 18:03:00|1090.09|1084.69|1091.73|1086.33|1092.3|1086.9|1089.89|1084.49|40
1655748190000|2022-06-20 18:03:10|1091.77|1086.37|1089.93|1084.53|1091.77|1086.37|1089.93|1084.53|40
1655748200000|2022-06-20 18:03:20|1090.04|1084.64|1090.73|1085.33|1091.19|1085.79|1090.04|1084.64|37
1655748210000|2022-06-20 18:03:30|1090.84|1085.44|1091.6|1086.2|1091.68|1086.28|1090.68|1085.28|39
1655748220000|2022-06-20 18:03:40|1091.51|1086.11|1091.37|1085.97|1091.51|1086.11|1090.19|1084.79|40
1655748230000|2022-06-20 18:03:50|1091.3|1085.9|1092.83|1087.43|1093.02|1087.62|1091.03|1085.63|39
1655748240000|2022-06-20 18:04:00|1092.84|1087.44|1095.01|1089.61|1096.36|1090.96|1092.76|1087.36|40
1655748250000|2022-06-20 18:04:10|1095.42|1090.02|1095.5|1090.1|1096.4|1091|1095.16|1089.76|39
1655748260000|2022-06-20 18:04:20|1095.44|1090.04|1095.72|1090.32|1095.76|1090.36|1094.76|1089.36|40
1655748270000|2022-06-20 18:04:30|1095.8|1090.4|1094.24|1088.84|1095.8|1090.4|1094.24|1088.84|35
1655748280000|2022-06-20 18:04:40|1094.11|1088.71|1094.9|1089.5|1094.93|1089.53|1093.87|1088.47|40
1655748290000|2022-06-20 18:04:50|1094.64|1089.24|1092.95|1087.55|1094.64|1089.24|1092.91|1087.51|36
1655748300000|2022-06-20 18:05:00|1092.87|1087.47|1094.79|1089.39|1094.91|1089.51|1092.58|1087.18|38
1655748310000|2022-06-20 18:05:10|1094.93|1089.53|1095.75|1090.35|1096.01|1090.61|1094.93|1089.53|34
1655748320000|2022-06-20 18:05:20|1095.73|1090.33|1094.53|1089.13|1096.16|1090.76|1094.53|1089.13|39
1655748330000|2022-06-20 18:05:30|1094.5|1089.1|1094.6|1089.2|1095.5|1090.1|1094.38|1088.98|36
1655748340000|2022-06-20 18:05:40|1094.57|1089.17|1093.57|1088.17|1094.59|1089.19|1093.52|1088.12|39
1655748350000|2022-06-20 18:05:50|1093.53|1088.13|1091.9|1086.5|1093.53|1088.13|1091.9|1086.5|35
1655748360000|2022-06-20 18:06:00|1091.89|1086.49|1088.75|1083.35|1092.04|1086.64|1088.75|1083.35|39
1655748370000|2022-06-20 18:06:10|1089.19|1083.79|1090.33|1084.93|1090.33|1084.93|1088.95|1083.55|39
1655748380000|2022-06-20 18:06:20|1090.38|1084.98|1090.66|1085.26|1090.9|1085.5|1089.71|1084.31|38
1655748390000|2022-06-20 18:06:30|1090.75|1085.35|1092.8|1087.4|1092.8|1087.4|1090.75|1085.35|38
1655748400000|2022-06-20 18:06:40|1092.78|1087.38|1093.51|1088.11|1093.8|1088.4|1092.78|1087.38|33
1655748410000|2022-06-20 18:06:50|1093.31|1087.91|1091.56|1086.16|1093.31|1087.91|1091.38|1085.98|37
1655748420000|2022-06-20 18:07:00|1091.66|1086.26|1091.85|1086.45|1092.53|1087.13|1091.66|1086.26|37
1655748430000|2022-06-20 18:07:10|1091.8|1086.4|1090.75|1085.35|1091.99|1086.59|1090.46|1085.06|38
1655748440000|2022-06-20 18:07:20|1090.72|1085.32|1089.55|1084.15|1091.05|1085.65|1089.35|1083.95|37
1655748450000|2022-06-20 18:07:30|1089.71|1084.31|1090.21|1084.81|1090.32|1084.92|1089.55|1084.15|38
1655748460000|2022-06-20 18:07:40|1090.18|1084.78|1088.66|1083.26|1090.21|1084.81|1088.31|1082.91|36
1655748470000|2022-06-20 18:07:50|1088.69|1083.29|1089.76|1084.36|1090.14|1084.74|1088.69|1083.29|38
1655748480000|2022-06-20 18:08:00|1089.74|1084.34|1091.74|1086.34|1092.23|1086.83|1089.65|1084.25|40
1655748490000|2022-06-20 18:08:10|1091.82|1086.42|1091.61|1086.21|1092.47|1087.07|1091.6|1086.2|40
1655748500000|2022-06-20 18:08:20|1091.74|1086.34|1091.72|1086.32|1092.33|1086.93|1091.54|1086.14|37
1655748510000|2022-06-20 18:08:30|1091.68|1086.28|1091.52|1086.12|1092.47|1087.07|1091.52|1086.12|37
1655748520000|2022-06-20 18:08:40|1091.63|1086.23|1092.47|1087.07|1092.47|1087.07|1091.63|1086.23|39
1655748530000|2022-06-20 18:08:50|1092.46|1087.06|1092.07|1086.67|1093.25|1087.85|1092.02|1086.62|39
1655748540000|2022-06-20 18:09:00|1092.17|1086.77|1092.48|1087.08|1092.76|1087.36|1091.55|1086.15|35
1655748550000|2022-06-20 18:09:10|1092.85|1087.45|1092.14|1086.74|1092.87|1087.47|1091.58|1086.18|37
1655748560000|2022-06-20 18:09:20|1092.21|1086.81|1091.72|1086.32|1092.32|1086.92|1091.68|1086.28|37
1655748570000|2022-06-20 18:09:30|1091.67|1086.27|1091.92|1086.52|1092.5|1087.1|1091.67|1086.27|39
1655748580000|2022-06-20 18:09:40|1092.09|1086.69|1092.28|1086.88|1092.61|1087.21|1091.72|1086.32|37
1655748590000|2022-06-20 18:09:50|1092.06|1086.66|1089.85|1084.45|1092.23|1086.83|1089.7|1084.3|37
1655748600000|2022-06-20 18:10:00|1089.91|1084.51|1091.72|1086.32|1091.72|1086.32|1089.91|1084.51|40
1655748610000|2022-06-20 18:10:10|1091.74|1086.34|1092.13|1086.73|1092.36|1086.96|1091.42|1086.02|36
1655748620000|2022-06-20 18:10:20|1092.18|1086.78|1092.64|1087.24|1092.72|1087.32|1092.18|1086.78|38
1655748630000|2022-06-20 18:10:30|1092.63|1087.23|1091.66|1086.26|1092.77|1087.37|1091.66|1086.26|37
1655748640000|2022-06-20 18:10:40|1091.69|1086.29|1092.52|1087.12|1092.74|1087.34|1091.47|1086.07|38
1655748650000|2022-06-20 18:10:50|1092.39|1086.99|1092.94|1087.54|1093.22|1087.82|1092.29|1086.89|39
1655748660000|2022-06-20 18:11:00|1092.93|1087.53|1092.91|1087.51|1092.99|1087.59|1092.4|1087|39
1655748670000|2022-06-20 18:11:10|1092.95|1087.55|1092.61|1087.21|1093.15|1087.75|1092.61|1087.21|35
1655748680000|2022-06-20 18:11:20|1092.52|1087.12|1091.73|1086.33|1092.88|1087.48|1091.73|1086.33|32
1655748690000|2022-06-20 18:11:30|1091.71|1086.31|1091.41|1086.01|1091.84|1086.44|1091.33|1085.93|34
1655748700000|2022-06-20 18:11:40|1091.39|1085.99|1092.16|1086.76|1092.16|1086.76|1090.81|1085.41|37
1655748710000|2022-06-20 18:11:50|1092.18|1086.78|1092.58|1087.18|1092.58|1087.18|1091.57|1086.17|36
1655748720000|2022-06-20 18:12:00|1092.56|1087.16|1092.05|1086.65|1092.64|1087.24|1091.77|1086.37|36
1655748730000|2022-06-20 18:12:10|1092.13|1086.73|1091.44|1086.04|1092.59|1087.19|1091.44|1086.04|32
1655748740000|2022-06-20 18:12:20|1091.48|1086.08|1091.99|1086.59|1092.21|1086.81|1091.36|1085.96|36
1655748750000|2022-06-20 18:12:30|1091.91|1086.51|1090.91|1085.51|1091.95|1086.55|1090.43|1085.03|36
1655748760000|2022-06-20 18:12:40|1091.22|1085.82|1091.29|1085.89|1091.38|1085.98|1090.78|1085.38|35
1655748770000|2022-06-20 18:12:50|1091.39|1085.99|1091.68|1086.28|1091.68|1086.28|1090.9|1085.5|35
1655748780000|2022-06-20 18:13:00|1091.66|1086.26|1090.05|1084.65|1091.66|1086.26|1089.76|1084.36|37
1655748790000|2022-06-20 18:13:10|1089.94|1084.54|1088.37|1082.97|1090.38|1084.98|1087.6|1082.2|39
1655748800000|2022-06-20 18:13:20|1088.47|1083.07|1089.07|1083.67|1090.13|1084.73|1087.88|1082.48|39
1655748810000|2022-06-20 18:13:30|1088.98|1083.58|1089.1|1083.7|1089.31|1083.91|1088.42|1083.02|38
1655748820000|2022-06-20 18:13:40|1089.09|1083.69|1088.45|1083.05|1089.09|1083.69|1087.96|1082.56|39
1655748830000|2022-06-20 18:13:50|1088.52|1083.12|1087.83|1082.43|1088.56|1083.16|1087.58|1082.18|39
1655748840000|2022-06-20 18:14:00|1088.2|1082.8|1089.54|1084.14|1089.54|1084.14|1088.09|1082.69|39
1655748850000|2022-06-20 18:14:10|1089.55|1084.15|1089.37|1083.97|1089.72|1084.32|1089.02|1083.62|33
1655748860000|2022-06-20 18:14:20|1089.17|1083.77|1088.54|1083.14|1089.17|1083.77|1088.52|1083.12|34
1655748870000|2022-06-20 18:14:30|1088.56|1083.16|1089.21|1083.81|1089.45|1084.05|1088.34|1082.94|37
1655748880000|2022-06-20 18:14:40|1089.23|1083.83|1089.92|1084.52|1090.18|1084.78|1089.03|1083.63|38
1655748890000|2022-06-20 18:14:50|1089.88|1084.48|1090.28|1084.88|1091.11|1085.71|1089.83|1084.43|39
1655748900000|2022-06-20 18:15:00|1090.4|1085|1091.72|1086.32|1091.72|1086.32|1090.19|1084.79|39
1655748910000|2022-06-20 18:15:10|1091.74|1086.34|1091.96|1086.56|1092.39|1086.99|1091.74|1086.34|37
1655748920000|2022-06-20 18:15:20|1091.62|1086.22|1092.08|1086.68|1092.22|1086.82|1090.97|1085.57|39
1655748930000|2022-06-20 18:15:30|1092.1|1086.7|1091.37|1085.97|1092.17|1086.77|1091.37|1085.97|38
1655748940000|2022-06-20 18:15:40|1091.38|1085.98|1090.22|1084.82|1091.38|1085.98|1090.22|1084.82|37
1655748950000|2022-06-20 18:15:50|1090.13|1084.73|1090.57|1085.17|1090.92|1085.52|1089.27|1083.87|38
1655748960000|2022-06-20 18:16:00|1090.45|1085.05|1090.42|1085.02|1090.45|1085.05|1089.81|1084.41|37
1655748970000|2022-06-20 18:16:10|1090.51|1085.11|1092.07|1086.67|1092.07|1086.67|1090.51|1085.11|37
1655748980000|2022-06-20 18:16:20|1092.03|1086.63|1092.8|1087.4|1092.8|1087.4|1091.66|1086.26|38
1655748990000|2022-06-20 18:16:30|1092.76|1087.36|1092.33|1086.93|1092.76|1087.36|1092.12|1086.72|36
1655749000000|2022-06-20 18:16:40|1092.31|1086.91|1090.81|1085.41|1092.32|1086.92|1090.81|1085.41|36
1655749010000|2022-06-20 18:16:50|1090.74|1085.34|1089.28|1083.88|1090.96|1085.56|1088.82|1083.42|39
1655749020000|2022-06-20 18:17:00|1089.11|1083.71|1089.01|1083.61|1089.38|1083.98|1088.84|1083.44|35
1655749030000|2022-06-20 18:17:10|1089.23|1083.83|1090.42|1085.02|1090.42|1085.02|1088.91|1083.51|37
1655749040000|2022-06-20 18:17:20|1090.57|1085.17|1090.87|1085.47|1091.25|1085.85|1089.83|1084.43|38
1655749050000|2022-06-20 18:17:30|1090.73|1085.33|1090.59|1085.19|1091.44|1086.04|1089.71|1084.31|37
1655749060000|2022-06-20 18:17:40|1090.64|1085.24|1090.28|1084.88|1091.23|1085.83|1089.87|1084.47|39
1655749070000|2022-06-20 18:17:50|1090.36|1084.96|1088.04|1082.64|1090.37|1084.97|1087.49|1082.09|40
1655749080000|2022-06-20 18:18:00|1088.14|1082.74|1087.78|1082.38|1088.41|1083.01|1087.65|1082.25|35
1655749090000|2022-06-20 18:18:10|1087.62|1082.22|1086.79|1081.39|1087.82|1082.42|1086.79|1081.39|34
1655749100000|2022-06-20 18:18:20|1086.71|1081.31|1086.28|1080.88|1086.87|1081.47|1086.12|1080.72|40
1655749110000|2022-06-20 18:18:30|1086.35|1080.95|1084.93|1079.53|1086.35|1080.95|1084.61|1079.21|37
1655749120000|2022-06-20 18:18:40|1085.13|1079.73|1085.95|1080.55|1085.97|1080.57|1085.13|1079.73|35
1655749130000|2022-06-20 18:18:50|1085.99|1080.59|1087.34|1081.94|1087.34|1081.94|1085.72|1080.32|38
1655749140000|2022-06-20 18:19:00|1087.39|1081.99|1087.76|1082.36|1087.76|1082.36|1086.66|1081.26|40
1655749150000|2022-06-20 18:19:10|1087.77|1082.37|1088.11|1082.71|1088.16|1082.76|1087.6|1082.2|38
1655749160000|2022-06-20 18:19:20|1088.02|1082.62|1088.62|1083.22|1088.63|1083.23|1088.02|1082.62|34
1655749170000|2022-06-20 18:19:30|1088.63|1083.23|1089.01|1083.61|1089.03|1083.63|1088.58|1083.18|31
1655749180000|2022-06-20 18:19:40|1089.07|1083.67|1089.04|1083.64|1089.07|1083.67|1088.54|1083.14|35
1655749190000|2022-06-20 18:19:50|1089.23|1083.83|1090.37|1084.97|1090.41|1085.01|1089.23|1083.83|38
1655749200000|2022-06-20 18:20:00|1090.46|1085.06|1092.34|1086.94|1092.34|1086.94|1090.46|1085.06|38
1655749210000|2022-06-20 18:20:10|1092.42|1087.02|1092.8|1087.4|1092.84|1087.44|1092.42|1087.02|37
1655749220000|2022-06-20 18:20:20|1092.75|1087.35|1095.5|1090.1|1095.72|1090.32|1092.75|1087.35|40
1655749230000|2022-06-20 18:20:30|1095.46|1090.06|1096.36|1090.96|1096.36|1090.96|1095.07|1089.67|39
1655749240000|2022-06-20 18:20:40|1096.38|1090.98|1096.44|1091.04|1096.79|1091.39|1096.17|1090.77|39
1655749250000|2022-06-20 18:20:50|1096.58|1091.18|1097.65|1092.25|1097.65|1092.25|1096.17|1090.77|37
1655749260000|2022-06-20 18:21:00|1097.87|1092.47|1097.48|1092.08|1098.44|1093.04|1097.16|1091.76|40
1655749270000|2022-06-20 18:21:10|1097.47|1092.07|1096.91|1091.51|1097.48|1092.08|1096.69|1091.29|37
1655749280000|2022-06-20 18:21:20|1096.83|1091.43|1097.93|1092.53|1098.28|1092.88|1096.26|1090.86|39
1655749290000|2022-06-20 18:21:30|1097.86|1092.46|1096.93|1091.53|1098.25|1092.85|1096.74|1091.34|38
1655749300000|2022-06-20 18:21:40|1097.12|1091.72|1098.41|1093.01|1099.18|1093.78|1097.12|1091.72|39
1655749310000|2022-06-20 18:21:50|1098.32|1092.92|1100.14|1094.74|1100.14|1094.74|1098.25|1092.85|39
1655749320000|2022-06-20 18:22:00|1100.29|1094.89|1101.33|1095.93|1102.21|1096.81|1099.95|1094.55|40
1655749330000|2022-06-20 18:22:10|1101.43|1096.03|1099.94|1094.54|1101.47|1096.07|1099.87|1094.47|37
1655749340000|2022-06-20 18:22:20|1099.93|1094.53|1099.99|1094.59|1101.08|1095.68|1099.35|1093.95|40
1655749350000|2022-06-20 18:22:30|1100.04|1094.64|1100.1|1094.7|1101.06|1095.66|1099.79|1094.39|35
1655749360000|2022-06-20 18:22:40|1100.4|1095|1100.39|1094.99|1100.63|1095.23|1100.04|1094.64|38
1655749370000|2022-06-20 18:22:50|1100.35|1094.95|1099.11|1093.71|1100.4|1095|1099.11|1093.71|36
1655749380000|2022-06-20 18:23:00|1098.88|1093.48|1098.78|1093.38|1099.02|1093.62|1098.46|1093.06|40
1655749390000|2022-06-20 18:23:10|1098.86|1093.46|1098.5|1093.1|1099.23|1093.83|1098.44|1093.04|35
1655749400000|2022-06-20 18:23:20|1098.49|1093.09|1097.98|1092.58|1098.49|1093.09|1097.64|1092.24|39
1655749410000|2022-06-20 18:23:30|1098|1092.6|1097.9|1092.5|1098.95|1093.55|1097.76|1092.36|38
1655749420000|2022-06-20 18:23:40|1097.95|1092.55|1098.65|1093.25|1098.95|1093.55|1097.91|1092.51|35
1655749430000|2022-06-20 18:23:50|1098.68|1093.28|1097.3|1091.9|1098.93|1093.53|1097.3|1091.9|39
1655749440000|2022-06-20 18:24:00|1097.27|1091.87|1097.75|1092.35|1098.04|1092.64|1096.85|1091.45|36
1655749450000|2022-06-20 18:24:10|1097.97|1092.57|1097.45|1092.05|1098|1092.6|1097.4|1092|38
1655749460000|2022-06-20 18:24:20|1097.4|1092|1097.76|1092.36|1097.76|1092.36|1096.76|1091.36|39
1655749470000|2022-06-20 18:24:30|1097.66|1092.26|1097.13|1091.73|1097.69|1092.29|1096.93|1091.53|37
1655749480000|2022-06-20 18:24:40|1097.18|1091.78|1096.98|1091.58|1097.35|1091.95|1096.64|1091.24|36
1655749490000|2022-06-20 18:24:50|1096.97|1091.57|1096.96|1091.56|1097.3|1091.9|1096.64|1091.24|39
1655749500000|2022-06-20 18:25:00|1097.05|1091.65|1097.07|1091.67|1097.24|1091.84|1096.77|1091.37|39
1655749510000|2022-06-20 18:25:10|1097.05|1091.65|1097.98|1092.58|1098.25|1092.85|1097.05|1091.65|35
1655749520000|2022-06-20 18:25:20|1097.97|1092.57|1097.76|1092.36|1098.25|1092.85|1097.35|1091.95|34
1655749530000|2022-06-20 18:25:30|1098.01|1092.61|1098.54|1093.14|1098.54|1093.14|1097.73|1092.33|30
1655749540000|2022-06-20 18:25:40|1098.56|1093.16|1099.16|1093.76|1099.56|1094.16|1098.48|1093.08|33
1655749550000|2022-06-20 18:25:50|1099.15|1093.75|1100.74|1095.34|1100.74|1095.34|1099.12|1093.72|39
1655749560000|2022-06-20 18:26:00|1100.94|1095.54|1100.64|1095.24|1100.94|1095.54|1099.99|1094.59|36
1655749570000|2022-06-20 18:26:10|1100.66|1095.26|1101.09|1095.69|1101.61|1096.21|1100.65|1095.25|38
1655749580000|2022-06-20 18:26:20|1101.13|1095.73|1100.38|1094.98|1101.46|1096.06|1100.38|1094.98|37
1655749590000|2022-06-20 18:26:30|1100.42|1095.02|1100.42|1095.02|1100.59|1095.19|1100.14|1094.74|34
1655749600000|2022-06-20 18:26:40|1100.41|1095.01|1100.44|1095.04|1100.72|1095.32|1100.15|1094.75|37
1655749610000|2022-06-20 18:26:50|1100.4|1095|1099.53|1094.13|1100.4|1095|1099.53|1094.13|34
1655749620000|2022-06-20 18:27:00|1099.55|1094.15|1100.16|1094.76|1100.39|1094.99|1099.55|1094.15|39
1655749630000|2022-06-20 18:27:10|1100.2|1094.8|1100.32|1094.92|1100.45|1095.05|1100.03|1094.63|32
1655749640000|2022-06-20 18:27:20|1100.26|1094.86|1100.32|1094.92|1101.03|1095.63|1100.26|1094.86|32
1655749650000|2022-06-20 18:27:30|1100.31|1094.91|1099.52|1094.12|1100.31|1094.91|1099.49|1094.09|31
1655749660000|2022-06-20 18:27:40|1099.64|1094.24|1099.41|1094.01|1099.78|1094.38|1099.36|1093.96|23
1655749670000|2022-06-20 18:27:50|1099.5|1094.1|1100.25|1094.85|1100.53|1095.13|1099.39|1093.99|33
1655749680000|2022-06-20 18:28:00|1100.23|1094.83|1100.01|1094.61|1100.36|1094.96|1099.63|1094.23|33
1655749690000|2022-06-20 18:28:10|1099.9|1094.5|1098.88|1093.48|1099.97|1094.57|1098.88|1093.48|38
1655749700000|2022-06-20 18:28:20|1098.93|1093.53|1099.2|1093.8|1099.45|1094.05|1098.8|1093.4|34
1655749710000|2022-06-20 18:28:30|1099.3|1093.9|1099.5|1094.1|1099.64|1094.24|1099|1093.6|35
1655749720000|2022-06-20 18:28:40|1099.36|1093.96|1099.81|1094.41|1100|1094.6|1099.14|1093.74|39
1655749730000|2022-06-20 18:28:50|1099.79|1094.39|1099.88|1094.48|1100.16|1094.76|1099.38|1093.98|37
1655749740000|2022-06-20 18:29:00|1099.87|1094.47|1099.6|1094.2|1099.93|1094.53|1099.36|1093.96|32
1655749750000|2022-06-20 18:29:10|1099.62|1094.22|1099.29|1093.89|1099.62|1094.22|1099.23|1093.83|36
1655749760000|2022-06-20 18:29:20|1099.3|1093.9|1098.67|1093.27|1099.47|1094.07|1098.67|1093.27|35
1655749770000|2022-06-20 18:29:30|1098.77|1093.37|1098.03|1092.63|1098.8|1093.4|1097.9|1092.5|39
1655749780000|2022-06-20 18:29:40|1098.05|1092.65|1097.87|1092.47|1098.69|1093.29|1097.87|1092.47|36
1655749790000|2022-06-20 18:29:50|1097.83|1092.43|1098.93|1093.53|1099.49|1094.09|1097.8|1092.4|39
1655749800000|2022-06-20 18:30:00|1098.92|1093.52|1099.8|1094.4|1099.8|1094.4|1098.37|1092.97|37
1655749810000|2022-06-20 18:30:10|1099.83|1094.43|1102.13|1096.73|1102.13|1096.73|1099.83|1094.43|39
1655749820000|2022-06-20 18:30:20|1102.25|1096.85|1099.69|1094.29|1102.29|1096.89|1099.69|1094.29|40
1655749830000|2022-06-20 18:30:30|1099.7|1094.3|1097.97|1092.57|1099.74|1094.34|1097.83|1092.43|39
1655749840000|2022-06-20 18:30:40|1097.96|1092.56|1096.96|1091.56|1097.96|1092.56|1096.96|1091.56|37
1655749850000|2022-06-20 18:30:50|1097.01|1091.61|1096.91|1091.51|1097.54|1092.14|1096.48|1091.08|39
1655749860000|2022-06-20 18:31:00|1096.96|1091.56|1096.7|1091.3|1096.96|1091.56|1095.51|1090.11|39
1655749870000|2022-06-20 18:31:10|1096.92|1091.52|1098.39|1092.99|1098.47|1093.07|1096.92|1091.52|40
1655749880000|2022-06-20 18:31:20|1098.12|1092.72|1098.59|1093.19|1099.56|1094.16|1098.12|1092.72|37
1655749890000|2022-06-20 18:31:30|1098.62|1093.22|1099.2|1093.8|1099.54|1094.14|1098.62|1093.22|40
1655749900000|2022-06-20 18:31:40|1099.03|1093.63|1098.46|1093.06|1099.09|1093.69|1098.01|1092.61|40
1655749910000|2022-06-20 18:31:50|1098.42|1093.02|1098.71|1093.31|1098.71|1093.31|1098.08|1092.68|34
1655749920000|2022-06-20 18:32:00|1098.73|1093.33|1098.56|1093.16|1099.16|1093.76|1098.56|1093.16|40
1655749930000|2022-06-20 18:32:10|1098.46|1093.06|1096.98|1091.58|1098.46|1093.06|1096.66|1091.26|39
1655749940000|2022-06-20 18:32:20|1096.93|1091.53|1096.35|1090.95|1096.93|1091.53|1096.23|1090.83|36
1655749950000|2022-06-20 18:32:30|1096.44|1091.04|1096.09|1090.69|1097.05|1091.65|1096.07|1090.67|34
1655749960000|2022-06-20 18:32:40|1096.03|1090.63|1096.69|1091.29|1096.79|1091.39|1095.91|1090.51|36
1655749970000|2022-06-20 18:32:50|1096.73|1091.33|1095.34|1089.94|1097.62|1092.22|1094.91|1089.51|37
1655749980000|2022-06-20 18:33:00|1095.33|1089.93|1096.21|1090.81|1096.21|1090.81|1095.12|1089.72|37
1655749990000|2022-06-20 18:33:10|1096.43|1091.03|1096.5|1091.1|1097.1|1091.7|1096.4|1091|39
1655750000000|2022-06-20 18:33:20|1096.45|1091.05|1096.8|1091.4|1096.81|1091.41|1096|1090.6|38
1655750010000|2022-06-20 18:33:30|1096.71|1091.31|1095.8|1090.4|1096.72|1091.32|1095.11|1089.71|32
1655750020000|2022-06-20 18:33:40|1095.78|1090.38|1095.37|1089.97|1095.99|1090.59|1095.37|1089.97|34
1655750030000|2022-06-20 18:33:50|1095.38|1089.98|1095.04|1089.64|1095.73|1090.33|1094.86|1089.46|37
1655750040000|2022-06-20 18:34:00|1094.98|1089.58|1095.61|1090.21|1095.85|1090.45|1094.98|1089.58|36
1655750050000|2022-06-20 18:34:10|1095.67|1090.27|1095.63|1090.23|1096.11|1090.71|1095.46|1090.06|34
1655750060000|2022-06-20 18:34:20|1095.47|1090.07|1095.62|1090.22|1095.78|1090.38|1095.22|1089.82|39
1655750070000|2022-06-20 18:34:30|1095.53|1090.13|1095.75|1090.35|1095.77|1090.37|1095.17|1089.77|30
1655750080000|2022-06-20 18:34:40|1095.76|1090.36|1096.01|1090.61|1096.29|1090.89|1095.44|1090.04|36
1655750090000|2022-06-20 18:34:50|1095.92|1090.52|1096.14|1090.74|1096.39|1090.99|1095.71|1090.31|33
1655750100000|2022-06-20 18:35:00|1096.22|1090.82|1096.16|1090.76|1096.36|1090.96|1095.54|1090.14|38
1655750110000|2022-06-20 18:35:10|1096.18|1090.78|1096.94|1091.54|1097.52|1092.12|1096.18|1090.78|34
1655750120000|2022-06-20 18:35:20|1097|1091.6|1097.22|1091.82|1097.94|1092.54|1096.93|1091.53|37
1655750130000|2022-06-20 18:35:30|1097.26|1091.86|1097.92|1092.52|1098.23|1092.83|1097.18|1091.78|39
1655750140000|2022-06-20 18:35:40|1097.95|1092.55|1098.72|1093.32|1098.8|1093.4|1097.95|1092.55|37
1655750150000|2022-06-20 18:35:50|1098.71|1093.31|1098.53|1093.13|1098.85|1093.45|1097.96|1092.56|37
1655750160000|2022-06-20 18:36:00|1098.51|1093.11|1098.11|1092.71|1098.51|1093.11|1098.03|1092.63|34
1655750170000|2022-06-20 18:36:10|1098.04|1092.64|1099.53|1094.13|1099.53|1094.13|1097.9|1092.5|34
1655750180000|2022-06-20 18:36:20|1099.55|1094.15|1100.18|1094.78|1100.54|1095.14|1099.55|1094.15|39
1655750190000|2022-06-20 18:36:30|1100.38|1094.98|1100.37|1094.97|1100.64|1095.24|1099.96|1094.56|37
1655750200000|2022-06-20 18:36:40|1100.21|1094.81|1099.23|1093.83|1100.35|1094.95|1098.94|1093.54|36
1655750210000|2022-06-20 18:36:50|1098.97|1093.57|1098.59|1093.19|1099.05|1093.65|1098.45|1093.05|35
1655750220000|2022-06-20 18:37:00|1098.58|1093.18|1097.81|1092.41|1098.58|1093.18|1097.49|1092.09|37
1655750230000|2022-06-20 18:37:10|1097.77|1092.37|1097.88|1092.48|1098.21|1092.81|1097.56|1092.16|39
1655750240000|2022-06-20 18:37:20|1097.89|1092.49|1098.75|1093.35|1098.75|1093.35|1097.82|1092.42|34
1655750250000|2022-06-20 18:37:30|1098.65|1093.25|1098.41|1093.01|1098.79|1093.39|1098|1092.6|34
1655750260000|2022-06-20 18:37:40|1098.44|1093.04|1099.4|1094|1099.4|1094|1098.39|1092.99|37
1655750270000|2022-06-20 18:37:50|1099.33|1093.93|1100.38|1094.98|1100.64|1095.24|1099.11|1093.71|32
1655750280000|2022-06-20 18:38:00|1100.59|1095.19|1100.33|1094.93|1100.61|1095.21|1100.08|1094.68|37
1655750290000|2022-06-20 18:38:10|1100.37|1094.97|1101.43|1096.03|1101.82|1096.42|1100.17|1094.77|34
1655750300000|2022-06-20 18:38:20|1101.39|1095.99|1101.26|1095.86|1101.39|1095.99|1100.85|1095.45|35
1655750310000|2022-06-20 18:38:30|1101.25|1095.85|1100.86|1095.46|1101.49|1096.09|1100.77|1095.37|34
1655750320000|2022-06-20 18:38:40|1100.88|1095.48|1101.25|1095.85|1101.28|1095.88|1100.88|1095.48|38
1655750330000|2022-06-20 18:38:50|1101.24|1095.84|1100.8|1095.4|1101.25|1095.85|1100.79|1095.39|34
1655750340000|2022-06-20 18:39:00|1100.83|1095.43|1101.24|1095.84|1101.26|1095.86|1100.27|1094.87|34
1655750350000|2022-06-20 18:39:10|1101.14|1095.74|1100.77|1095.37|1101.14|1095.74|1100.55|1095.15|34
1655750360000|2022-06-20 18:39:20|1100.68|1095.28|1101.43|1096.03|1101.52|1096.12|1100.59|1095.19|38
1655750370000|2022-06-20 18:39:30|1101.39|1095.99|1101.28|1095.88|1101.39|1095.99|1100.98|1095.58|33
1655750380000|2022-06-20 18:39:40|1101.45|1096.05|1102.31|1096.91|1102.31|1096.91|1101.19|1095.79|37
1655750390000|2022-06-20 18:39:50|1102.36|1096.96|1102.75|1097.35|1102.8|1097.4|1102.18|1096.78|37
1655750400000|2022-06-20 18:40:00|1102.64|1097.24|1104.79|1099.39|1104.79|1099.39|1102.31|1096.91|38
1655750410000|2022-06-20 18:40:10|1104.76|1099.36|1104.36|1098.96|1104.76|1099.36|1103.66|1098.26|37
1655750420000|2022-06-20 18:40:20|1104.41|1099.01|1104.56|1099.16|1104.75|1099.35|1104.17|1098.77|39
1655750430000|2022-06-20 18:40:30|1104.63|1099.23|1104.41|1099.01|1104.9|1099.5|1104.39|1098.99|38
1655750440000|2022-06-20 18:40:40|1104.35|1098.95|1102.96|1097.56|1104.37|1098.97|1102.45|1097.05|39
1655750450000|2022-06-20 18:40:50|1103.04|1097.64|1103.4|1098|1104.19|1098.79|1102.56|1097.16|38
1655750460000|2022-06-20 18:41:00|1103.44|1098.04|1103.08|1097.68|1103.66|1098.26|1102.71|1097.31|35
1655750470000|2022-06-20 18:41:10|1103.32|1097.92|1104.12|1098.72|1104.12|1098.72|1103|1097.6|39
1655750480000|2022-06-20 18:41:20|1104.13|1098.73|1103.96|1098.56|1104.32|1098.92|1103.68|1098.28|38
1655750490000|2022-06-20 18:41:30|1104.02|1098.62|1102.98|1097.58|1104.02|1098.62|1102.87|1097.47|38
1655750500000|2022-06-20 18:41:40|1103.01|1097.61|1103.19|1097.79|1103.19|1097.79|1102.86|1097.46|37
1655750510000|2022-06-20 18:41:50|1103.25|1097.85|1102.14|1096.74|1103.25|1097.85|1102.03|1096.63|32
1655750520000|2022-06-20 18:42:00|1102.13|1096.73|1102.41|1097.01|1102.72|1097.32|1102.12|1096.72|33
1655750530000|2022-06-20 18:42:10|1102.45|1097.05|1101.97|1096.57|1102.51|1097.11|1101.97|1096.57|38
1655750540000|2022-06-20 18:42:20|1102|1096.6|1102.56|1097.16|1102.73|1097.33|1101.98|1096.58|39
1655750550000|2022-06-20 18:42:30|1102.54|1097.14|1103.07|1097.67|1103.07|1097.67|1102.5|1097.1|36
1655750560000|2022-06-20 18:42:40|1103.11|1097.71|1102.75|1097.35|1103.19|1097.79|1102.63|1097.23|35
1655750570000|2022-06-20 18:42:50|1102.8|1097.4|1103.7|1098.3|1103.7|1098.3|1102.67|1097.27|36
1655750580000|2022-06-20 18:43:00|1103.52|1098.12|1103.03|1097.63|1103.61|1098.21|1102.53|1097.13|36
1655750590000|2022-06-20 18:43:10|1103.01|1097.61|1103.27|1097.87|1103.29|1097.89|1102.69|1097.29|36
1655750600000|2022-06-20 18:43:20|1103.18|1097.78|1103.46|1098.06|1103.46|1098.06|1102.75|1097.35|33
1655750610000|2022-06-20 18:43:30|1103.32|1097.92|1102.67|1097.27|1103.47|1098.07|1102.61|1097.21|39
1655750620000|2022-06-20 18:43:40|1102.61|1097.21|1102.56|1097.16|1103.07|1097.67|1102.55|1097.15|32
1655750630000|2022-06-20 18:43:50|1102.51|1097.11|1102.58|1097.18|1102.73|1097.33|1102.28|1096.88|31
1655750640000|2022-06-20 18:44:00|1102.56|1097.16|1102.27|1096.87|1102.68|1097.28|1102.14|1096.74|34
1655750650000|2022-06-20 18:44:10|1102.34|1096.94|1100.97|1095.57|1102.4|1097|1100.92|1095.52|35
1655750660000|2022-06-20 18:44:20|1100.88|1095.48|1101.64|1096.24|1101.89|1096.49|1100.85|1095.45|35
1655750670000|2022-06-20 18:44:30|1101.6|1096.2|1101.37|1095.97|1101.77|1096.37|1100.9|1095.5|35
1655750680000|2022-06-20 18:44:40|1101.42|1096.02|1101.32|1095.92|1101.75|1096.35|1101.25|1095.85|36
1655750690000|2022-06-20 18:44:50|1101.29|1095.89|1101.55|1096.15|1101.78|1096.38|1101.05|1095.65|36
1655750700000|2022-06-20 18:45:00|1101.51|1096.11|1101.33|1095.93|1101.92|1096.52|1101.01|1095.61|37
1655750710000|2022-06-20 18:45:10|1101.29|1095.89|1100.85|1095.45|1101.42|1096.02|1100.85|1095.45|34
1655750720000|2022-06-20 18:45:20|1100.86|1095.46|1099.66|1094.26|1100.86|1095.46|1099.53|1094.13|37
1655750730000|2022-06-20 18:45:30|1099.6|1094.2|1099.5|1094.1|1099.78|1094.38|1099.45|1094.05|37
1655750740000|2022-06-20 18:45:40|1099.45|1094.05|1099.32|1093.92|1099.81|1094.41|1099.32|1093.92|34
1655750750000|2022-06-20 18:45:50|1099.33|1093.93|1099.98|1094.58|1100.11|1094.71|1099.29|1093.89|39
1655750760000|2022-06-20 18:46:00|1100|1094.6|1099.78|1094.38|1100.09|1094.69|1099.36|1093.96|37
1655750770000|2022-06-20 18:46:10|1099.71|1094.31|1099.49|1094.09|1099.75|1094.35|1099.14|1093.74|36
1655750780000|2022-06-20 18:46:20|1099.46|1094.06|1100.67|1095.27|1100.83|1095.43|1099.46|1094.06|36
1655750790000|2022-06-20 18:46:30|1100.68|1095.28|1101.02|1095.62|1101.02|1095.62|1100.56|1095.16|34
1655750800000|2022-06-20 18:46:40|1100.8|1095.4|1100.4|1095|1100.8|1095.4|1100.12|1094.72|37
1655750810000|2022-06-20 18:46:50|1100.38|1094.98|1100.67|1095.27|1100.72|1095.32|1100.31|1094.91|37
1655750820000|2022-06-20 18:47:00|1100.69|1095.29|1102.17|1096.77|1102.24|1096.84|1100.69|1095.29|38
1655750830000|2022-06-20 18:47:10|1102.07|1096.67|1102.1|1096.7|1102.51|1097.11|1101.95|1096.55|29
1655750840000|2022-06-20 18:47:20|1102.02|1096.62|1101.59|1096.19|1102.22|1096.82|1101.54|1096.14|38
1655750850000|2022-06-20 18:47:30|1101.55|1096.15|1102.19|1096.79|1102.65|1097.25|1101.55|1096.15|34
1655750860000|2022-06-20 18:47:40|1102.36|1096.96|1102.2|1096.8|1102.56|1097.16|1102.06|1096.66|35
1655750870000|2022-06-20 18:47:50|1102.13|1096.73|1102.05|1096.65|1102.2|1096.8|1101.83|1096.43|36
1655750880000|2022-06-20 18:48:00|1102.1|1096.7|1102.13|1096.73|1102.28|1096.88|1101.96|1096.56|28
1655750890000|2022-06-20 18:48:10|1102.18|1096.78|1102.14|1096.74|1102.45|1097.05|1102.03|1096.63|32
1655750900000|2022-06-20 18:48:20|1102.13|1096.73|1101.94|1096.54|1102.16|1096.76|1101.87|1096.47|30
1655750910000|2022-06-20 18:48:30|1102.03|1096.63|1102.06|1096.66|1102.09|1096.69|1101.81|1096.41|31
1655750920000|2022-06-20 18:48:40|1102.05|1096.65|1101.64|1096.24|1102.15|1096.75|1101.64|1096.24|29
1655750930000|2022-06-20 18:48:50|1101.75|1096.35|1101.79|1096.39|1101.96|1096.56|1101.72|1096.32|17
1655750940000|2022-06-20 18:49:00|1101.8|1096.4|1100.71|1095.31|1101.81|1096.41|1100.71|1095.31|35
1655750950000|2022-06-20 18:49:10|1100.67|1095.27|1100.37|1094.97|1100.67|1095.27|1099.72|1094.32|33
1655750960000|2022-06-20 18:49:20|1100.4|1095|1100.75|1095.35|1100.9|1095.5|1100.4|1095|32
1655750970000|2022-06-20 18:49:30|1100.85|1095.45|1100.59|1095.19|1101.06|1095.66|1100.41|1095.01|32
1655750980000|2022-06-20 18:49:40|1100.52|1095.12|1100.68|1095.28|1101.28|1095.88|1100.52|1095.12|32
1655750990000|2022-06-20 18:49:50|1100.73|1095.33|1100.18|1094.78|1100.76|1095.36|1099.83|1094.43|32
1655751000000|2022-06-20 18:50:00|1100.23|1094.83|1100.11|1094.71|1100.66|1095.26|1099.94|1094.54|35
1655751010000|2022-06-20 18:50:10|1100.23|1094.83|1100.24|1094.84|1100.62|1095.22|1099.96|1094.56|40
1655751020000|2022-06-20 18:50:20|1100.22|1094.82|1100.19|1094.79|1100.3|1094.9|1099.89|1094.49|32
1655751030000|2022-06-20 18:50:30|1100.28|1094.88|1100.68|1095.28|1100.79|1095.39|1100.12|1094.72|38
1655751040000|2022-06-20 18:50:40|1100.52|1095.12|1100.44|1095.04|1100.68|1095.28|1100.25|1094.85|34
1655751050000|2022-06-20 18:50:50|1100.5|1095.1|1099.63|1094.23|1100.5|1095.1|1099.6|1094.2|34
1655751060000|2022-06-20 18:51:00|1099.6|1094.2|1099.46|1094.06|1099.85|1094.45|1099.4|1094|31
1655751070000|2022-06-20 18:51:10|1099.39|1093.99|1099.47|1094.07|1099.74|1094.34|1099.15|1093.75|37
1655751080000|2022-06-20 18:51:20|1099.46|1094.06|1100.11|1094.71|1100.18|1094.78|1099.46|1094.06|33
1655751090000|2022-06-20 18:51:30|1100.17|1094.77|1099.95|1094.55|1100.24|1094.84|1099.88|1094.48|33
1655751100000|2022-06-20 18:51:40|1099.96|1094.56|1099.87|1094.47|1100.06|1094.66|1099.67|1094.27|31
1655751110000|2022-06-20 18:51:50|1099.9|1094.5|1100.59|1095.19|1100.69|1095.29|1099.9|1094.5|37
1655751120000|2022-06-20 18:52:00|1100.67|1095.27|1101.56|1096.16|1101.92|1096.52|1100.67|1095.27|38
1655751130000|2022-06-20 18:52:10|1101.58|1096.18|1101.34|1095.94|1101.6|1096.2|1101.23|1095.83|34
1655751140000|2022-06-20 18:52:20|1101.39|1095.99|1101.05|1095.65|1101.45|1096.05|1100.88|1095.48|35
1655751150000|2022-06-20 18:52:30|1101.14|1095.74|1101.76|1096.36|1101.83|1096.43|1101.14|1095.74|35
1655751160000|2022-06-20 18:52:40|1101.66|1096.26|1101.3|1095.9|1101.66|1096.26|1101.29|1095.89|32
1655751170000|2022-06-20 18:52:50|1101.31|1095.91|1101.66|1096.26|1101.85|1096.45|1101.21|1095.81|33
1655751180000|2022-06-20 18:53:00|1101.68|1096.28|1101.08|1095.68|1101.74|1096.34|1100.85|1095.45|37
1655751190000|2022-06-20 18:53:10|1101.25|1095.85|1101.62|1096.22|1101.64|1096.24|1101.25|1095.85|29
1655751200000|2022-06-20 18:53:20|1101.6|1096.2|1102.58|1097.18|1102.86|1097.46|1101.56|1096.16|39
1655751210000|2022-06-20 18:53:30|1102.68|1097.28|1102.97|1097.57|1103.27|1097.87|1102.68|1097.28|36
1655751220000|2022-06-20 18:53:40|1102.98|1097.58|1102.34|1096.94|1102.98|1097.58|1101.98|1096.58|38
1655751230000|2022-06-20 18:53:50|1102.35|1096.95|1102.78|1097.38|1102.95|1097.55|1102.19|1096.79|35
1655751240000|2022-06-20 18:54:00|1102.75|1097.35|1103.02|1097.62|1103.12|1097.72|1102.51|1097.11|32
1655751250000|2022-06-20 18:54:10|1102.98|1097.58|1103.22|1097.82|1103.5|1098.1|1102.98|1097.58|27
1655751260000|2022-06-20 18:54:20|1103.13|1097.73|1102.94|1097.54|1103.31|1097.91|1102.9|1097.5|36
1655751270000|2022-06-20 18:54:30|1102.95|1097.55|1103.18|1097.78|1103.49|1098.09|1102.82|1097.42|33
1655751280000|2022-06-20 18:54:40|1103.22|1097.82|1102.69|1097.29|1103.28|1097.88|1102.69|1097.29|35
1655751290000|2022-06-20 18:54:50|1102.63|1097.23|1102.05|1096.65|1102.63|1097.23|1102|1096.6|34
1655751300000|2022-06-20 18:55:00|1102.19|1096.79|1102.76|1097.36|1102.85|1097.45|1102.19|1096.79|31
1655751310000|2022-06-20 18:55:10|1102.77|1097.37|1102|1096.6|1102.84|1097.44|1101.99|1096.59|35
1655751320000|2022-06-20 18:55:20|1102.01|1096.61|1101.53|1096.13|1102.02|1096.62|1101.28|1095.88|32
1655751330000|2022-06-20 18:55:30|1101.5|1096.1|1101.1|1095.7|1101.62|1096.22|1101.1|1095.7|33
1655751340000|2022-06-20 18:55:40|1101.07|1095.67|1101.1|1095.7|1101.19|1095.79|1101.07|1095.67|23
1655751350000|2022-06-20 18:55:50|1101.06|1095.66|1101.16|1095.76|1101.2|1095.8|1101.02|1095.62|15
1655751360000|2022-06-20 18:56:00|1101.24|1095.84|1101.1|1095.7|1101.81|1096.41|1101.1|1095.7|34
1655751370000|2022-06-20 18:56:10|1100.99|1095.59|1100.78|1095.38|1101.03|1095.63|1100.74|1095.34|27
1655751380000|2022-06-20 18:56:20|1100.79|1095.39|1100.87|1095.47|1100.99|1095.59|1100.68|1095.28|24
1655751390000|2022-06-20 18:56:30|1100.88|1095.48|1101.14|1095.74|1101.14|1095.74|1100.77|1095.37|29
1655751400000|2022-06-20 18:56:40|1101.13|1095.73|1101.25|1095.85|1101.89|1096.49|1101.11|1095.71|34
1655751410000|2022-06-20 18:56:50|1101.44|1096.04|1101.67|1096.27|1101.99|1096.59|1101.25|1095.85|30
1655751420000|2022-06-20 18:57:00|1101.72|1096.32|1101.56|1096.16|1101.77|1096.37|1101.21|1095.81|33
1655751430000|2022-06-20 18:57:10|1101.59|1096.19|1101.64|1096.24|1101.66|1096.26|1101.23|1095.83|35
1655751440000|2022-06-20 18:57:20|1101.59|1096.19|1102.13|1096.73|1102.68|1097.28|1101.59|1096.19|34
1655751450000|2022-06-20 18:57:30|1102.08|1096.68|1102.36|1096.96|1102.45|1097.05|1101.83|1096.43|31
1655751460000|2022-06-20 18:57:40|1102.37|1096.97|1102.53|1097.13|1102.59|1097.19|1102.31|1096.91|30
1655751470000|2022-06-20 18:57:50|1102.55|1097.15|1102.11|1096.71|1102.64|1097.24|1101.94|1096.54|33
1655751480000|2022-06-20 18:58:00|1102.13|1096.73|1102.03|1096.63|1102.13|1096.73|1101.46|1096.06|38
1655751490000|2022-06-20 18:58:10|1101.99|1096.59|1102.24|1096.84|1102.24|1096.84|1101.81|1096.41|34
1655751500000|2022-06-20 18:58:20|1102.26|1096.86|1103.21|1097.81|1103.4|1098|1102.26|1096.86|38
1655751510000|2022-06-20 18:58:30|1103.16|1097.76|1104.01|1098.61|1104.01|1098.61|1103.07|1097.67|33
1655751520000|2022-06-20 18:58:40|1104.05|1098.65|1104.33|1098.93|1104.51|1099.11|1103.98|1098.58|39
1655751530000|2022-06-20 18:58:50|1104.34|1098.94|1104.28|1098.88|1104.64|1099.24|1104.27|1098.87|31
1655751540000|2022-06-20 18:59:00|1104.25|1098.85|1104.71|1099.31|1104.71|1099.31|1103.99|1098.59|32
1655751550000|2022-06-20 18:59:10|1104.63|1099.23|1104.1|1098.7|1104.7|1099.3|1104.1|1098.7|27
1655751560000|2022-06-20 18:59:20|1104.06|1098.66|1103.27|1097.87|1104.31|1098.91|1103.23|1097.83|35
1655751570000|2022-06-20 18:59:30|1103.28|1097.88|1102.9|1097.5|1103.3|1097.9|1102.59|1097.19|34
1655751580000|2022-06-20 18:59:40|1102.81|1097.41|1102.72|1097.32|1102.81|1097.41|1102.36|1096.96|30
1655751590000|2022-06-20 18:59:50|1102.68|1097.28|1103.56|1098.16|1103.59|1098.19|1102.65|1097.25|33
1655751600000|2022-06-20 19:00:00|1103.49|1098.09|1102.67|1097.27|1103.92|1098.52|1102.63|1097.23|38
1655751610000|2022-06-20 19:00:10|1102.72|1097.32|1102.25|1096.85|1102.82|1097.42|1102.09|1096.69|35
1655751620000|2022-06-20 19:00:20|1102.34|1096.94|1102.07|1096.67|1102.34|1096.94|1101.7|1096.3|36
1655751630000|2022-06-20 19:00:30|1102.06|1096.66|1102.23|1096.83|1102.85|1097.45|1101.95|1096.55|35
1655751640000|2022-06-20 19:00:40|1102.47|1097.07|1103.46|1098.06|1103.81|1098.41|1102.47|1097.07|35
1655751650000|2022-06-20 19:00:50|1103.43|1098.03|1102.35|1096.95|1103.46|1098.06|1102.18|1096.78|27
1655751660000|2022-06-20 19:01:00|1102.34|1096.94|1103.2|1097.8|1103.2|1097.8|1102.17|1096.77|30
1655751670000|2022-06-20 19:01:10|1103.53|1098.13|1103.15|1097.75|1103.54|1098.14|1102.69|1097.29|27
1655751680000|2022-06-20 19:01:20|1103.1|1097.7|1102.72|1097.32|1103.16|1097.76|1102.72|1097.32|25
1655751690000|2022-06-20 19:01:30|1102.71|1097.31|1102.45|1097.05|1102.72|1097.32|1102.26|1096.86|28
1655751700000|2022-06-20 19:01:40|1102.4|1097|1102.02|1096.62|1102.44|1097.04|1101.84|1096.44|29
1655751710000|2022-06-20 19:01:50|1101.99|1096.59|1101.71|1096.31|1102.06|1096.66|1101.68|1096.28|34
1655751720000|2022-06-20 19:02:00|1101.63|1096.23|1101.73|1096.33|1101.94|1096.54|1101.48|1096.08|33
1655751730000|2022-06-20 19:02:10|1101.66|1096.26|1101.64|1096.24|1101.83|1096.43|1101.55|1096.15|26
1655751740000|2022-06-20 19:02:20|1101.6|1096.2|1102.03|1096.63|1102.08|1096.68|1101.59|1096.19|34
1655751750000|2022-06-20 19:02:30|1102.07|1096.67|1101.75|1096.35|1102.32|1096.92|1101.61|1096.21|34
1655751760000|2022-06-20 19:02:40|1101.71|1096.31|1101.77|1096.37|1101.9|1096.5|1101.67|1096.27|30
1655751770000|2022-06-20 19:02:50|1101.67|1096.27|1101.55|1096.15|1101.84|1096.44|1101.54|1096.14|28
1655751780000|2022-06-20 19:03:00|1101.67|1096.27|1101.19|1095.79|1101.81|1096.41|1101.09|1095.69|27
1655751790000|2022-06-20 19:03:10|1101.17|1095.77|1101.01|1095.61|1101.17|1095.77|1100.77|1095.37|22
1655751800000|2022-06-20 19:03:20|1101.02|1095.62|1100.87|1095.47|1101.21|1095.81|1100.54|1095.14|28
1655751810000|2022-06-20 19:03:30|1100.78|1095.38|1100.73|1095.33|1100.94|1095.54|1100.63|1095.23|28
1655751820000|2022-06-20 19:03:40|1100.74|1095.34|1100.75|1095.35|1100.76|1095.36|1100.55|1095.15|22
1655751830000|2022-06-20 19:03:50|1100.73|1095.33|1100.61|1095.21|1100.75|1095.35|1100.61|1095.21|18
1655751840000|2022-06-20 19:04:00|1100.69|1095.29|1100.55|1095.15|1100.69|1095.29|1100.26|1094.86|26
1655751850000|2022-06-20 19:04:10|1100.49|1095.09|1100.42|1095.02|1100.68|1095.28|1100.3|1094.9|37
1655751860000|2022-06-20 19:04:20|1100.45|1095.05|1100.48|1095.08|1100.56|1095.16|1100.41|1095.01|24
1655751870000|2022-06-20 19:04:30|1100.5|1095.1|1101.89|1096.49|1102.09|1096.69|1100.38|1094.98|34
1655751880000|2022-06-20 19:04:40|1101.95|1096.55|1101.24|1095.84|1102.03|1096.63|1101.19|1095.79|37
1655751890000|2022-06-20 19:04:50|1101.15|1095.75|1100.42|1095.02|1101.51|1096.11|1100.2|1094.8|33
1655751900000|2022-06-20 19:05:00|1100.35|1094.95|1100.4|1095|1100.84|1095.44|1100.25|1094.85|33
1655751910000|2022-06-20 19:05:10|1100.3|1094.9|1100.1|1094.7|1100.47|1095.07|1099.78|1094.38|33
1655751920000|2022-06-20 19:05:20|1100.09|1094.69|1099.76|1094.36|1100.09|1094.69|1099.53|1094.13|37
1655751930000|2022-06-20 19:05:30|1099.74|1094.34|1097.14|1091.74|1099.8|1094.4|1097.14|1091.74|38
1655751940000|2022-06-20 19:05:40|1097.54|1092.14|1098.05|1092.65|1098.23|1092.83|1097.42|1092.02|35
1655751950000|2022-06-20 19:05:50|1098.06|1092.66|1097.18|1091.78|1098.06|1092.66|1097.18|1091.78|34
1655751960000|2022-06-20 19:06:00|1097.44|1092.04|1096.54|1091.14|1097.56|1092.16|1096.45|1091.05|34
1655751970000|2022-06-20 19:06:10|1096.61|1091.21|1096.04|1090.64|1097.54|1092.14|1096.04|1090.64|38
1655751980000|2022-06-20 19:06:20|1096.11|1090.71|1096.24|1090.84|1096.28|1090.88|1095.62|1090.22|34
1655751990000|2022-06-20 19:06:30|1096.22|1090.82|1094.39|1088.99|1096.22|1090.82|1093.62|1088.22|37
1655752000000|2022-06-20 19:06:40|1094.41|1089.01|1094.87|1089.47|1095.69|1090.29|1094.41|1089.01|38
1655752010000|2022-06-20 19:06:50|1094.66|1089.26|1094.1|1088.7|1094.68|1089.28|1093.83|1088.43|40
1655752020000|2022-06-20 19:07:00|1094.06|1088.66|1094.77|1089.37|1095.47|1090.07|1093.95|1088.55|38
1655752030000|2022-06-20 19:07:10|1094.71|1089.31|1094.19|1088.79|1094.73|1089.33|1094.19|1088.79|38
1655752040000|2022-06-20 19:07:20|1094.24|1088.84|1093.67|1088.27|1094.87|1089.47|1093.67|1088.27|35
1655752050000|2022-06-20 19:07:30|1093.69|1088.29|1093.04|1087.64|1093.69|1088.29|1092.78|1087.38|37
1655752060000|2022-06-20 19:07:40|1093.03|1087.63|1093.35|1087.95|1093.57|1088.17|1092.8|1087.4|35
1655752070000|2022-06-20 19:07:50|1093.42|1088.02|1093.77|1088.37|1093.9|1088.5|1093.34|1087.94|35
1655752080000|2022-06-20 19:08:00|1093.42|1088.02|1091.36|1085.96|1093.42|1088.02|1091.21|1085.81|40
1655752090000|2022-06-20 19:08:10|1091.2|1085.8|1090.56|1085.16|1091.2|1085.8|1090.22|1084.82|39
1655752100000|2022-06-20 19:08:20|1090.64|1085.24|1090.48|1085.08|1091.04|1085.64|1090.47|1085.07|38
1655752110000|2022-06-20 19:08:30|1090.4|1085|1090.26|1084.86|1090.6|1085.2|1089.84|1084.44|35
1655752120000|2022-06-20 19:08:40|1090.28|1084.88|1091.28|1085.88|1091.28|1085.88|1090.28|1084.88|31
1655752130000|2022-06-20 19:08:50|1091.3|1085.9|1091.29|1085.89|1091.65|1086.25|1090.66|1085.26|34
1655752140000|2022-06-20 19:09:00|1091.4|1086|1092.28|1086.88|1092.28|1086.88|1091.38|1085.98|36
1655752150000|2022-06-20 19:09:10|1092.3|1086.9|1092.41|1087.01|1092.81|1087.41|1092|1086.6|35
1655752160000|2022-06-20 19:09:20|1092.52|1087.12|1092.06|1086.66|1092.85|1087.45|1091.43|1086.03|36
1655752170000|2022-06-20 19:09:30|1092.1|1086.7|1091.85|1086.45|1092.46|1087.06|1091.85|1086.45|36
1655752180000|2022-06-20 19:09:40|1091.95|1086.55|1092.66|1087.26|1092.9|1087.5|1091.73|1086.33|36
1655752190000|2022-06-20 19:09:50|1092.62|1087.22|1092.51|1087.11|1093.16|1087.76|1092.18|1086.78|35
1655752200000|2022-06-20 19:10:00|1092.53|1087.13|1094.1|1088.7|1094.43|1089.03|1092.53|1087.13|38
1655752210000|2022-06-20 19:10:10|1094.09|1088.69|1095.18|1089.78|1095.72|1090.32|1093.74|1088.34|38
1655752220000|2022-06-20 19:10:20|1095.28|1089.88|1095.51|1090.11|1096.38|1090.98|1095.28|1089.88|40
1655752230000|2022-06-20 19:10:30|1095.67|1090.27|1095.23|1089.83|1095.67|1090.27|1095.03|1089.63|37
1655752240000|2022-06-20 19:10:40|1095.24|1089.84|1095.34|1089.94|1095.82|1090.42|1095.12|1089.72|36
1655752250000|2022-06-20 19:10:50|1095.29|1089.89|1096.28|1090.88|1096.32|1090.92|1095.29|1089.89|36
1655752260000|2022-06-20 19:11:00|1096.19|1090.79|1094.56|1089.16|1096.27|1090.87|1094.56|1089.16|37
1655752270000|2022-06-20 19:11:10|1094.51|1089.11|1092.63|1087.23|1094.52|1089.12|1092.39|1086.99|40
1655752280000|2022-06-20 19:11:20|1092.42|1087.02|1092|1086.6|1092.54|1087.14|1091.77|1086.37|36
1655752290000|2022-06-20 19:11:30|1091.91|1086.51|1093.15|1087.75|1093.24|1087.84|1091.61|1086.21|39
1655752300000|2022-06-20 19:11:40|1093.06|1087.66|1092.77|1087.37|1093.23|1087.83|1092.54|1087.14|36
1655752310000|2022-06-20 19:11:50|1092.73|1087.33|1092.24|1086.84|1092.73|1087.33|1092.05|1086.65|33
1655752320000|2022-06-20 19:12:00|1092.28|1086.88|1093.35|1087.95|1093.47|1088.07|1092.25|1086.85|34
1655752330000|2022-06-20 19:12:10|1093.41|1088.01|1094.46|1089.06|1094.46|1089.06|1093.26|1087.86|33
1655752340000|2022-06-20 19:12:20|1094.49|1089.09|1094.67|1089.27|1095.43|1090.03|1094.19|1088.79|37
1655752350000|2022-06-20 19:12:30|1094.64|1089.24|1094.72|1089.32|1095.09|1089.69|1094.28|1088.88|37
1655752360000|2022-06-20 19:12:40|1094.74|1089.34|1094.54|1089.14|1094.78|1089.38|1094.3|1088.9|36
1655752370000|2022-06-20 19:12:50|1094.51|1089.11|1094.46|1089.06|1095.01|1089.61|1094.37|1088.97|34
1655752380000|2022-06-20 19:13:00|1094.48|1089.08|1093.76|1088.36|1095.03|1089.63|1093.65|1088.25|38
1655752390000|2022-06-20 19:13:10|1093.78|1088.38|1094.17|1088.77|1094.33|1088.93|1093.75|1088.35|34
1655752400000|2022-06-20 19:13:20|1094|1088.6|1093.93|1088.53|1094|1088.6|1093.45|1088.05|36
1655752410000|2022-06-20 19:13:30|1094.01|1088.61|1095.02|1089.62|1095.08|1089.68|1093.98|1088.58|37
1655752420000|2022-06-20 19:13:40|1095.01|1089.61|1095.17|1089.77|1095.17|1089.77|1094.31|1088.91|36
1655752430000|2022-06-20 19:13:50|1095.07|1089.67|1095.89|1090.49|1095.98|1090.58|1095.02|1089.62|35
1655752440000|2022-06-20 19:14:00|1096.12|1090.72|1096.08|1090.68|1096.45|1091.05|1095.53|1090.13|37
1655752450000|2022-06-20 19:14:10|1095.93|1090.53|1097.51|1092.11|1097.96|1092.56|1095.93|1090.53|40
1655752460000|2022-06-20 19:14:20|1097.42|1092.02|1097.71|1092.31|1098.33|1092.93|1097.42|1092.02|37
1655752470000|2022-06-20 19:14:30|1097.83|1092.43|1098.03|1092.63|1098.25|1092.85|1097.77|1092.37|36
1655752480000|2022-06-20 19:14:40|1097.99|1092.59|1098.68|1093.28|1098.68|1093.28|1097.97|1092.57|33
1655752490000|2022-06-20 19:14:50|1098.56|1093.16|1099.21|1093.81|1099.32|1093.92|1098.43|1093.03|35
1655752500000|2022-06-20 19:15:00|1099.22|1093.82|1098.47|1093.07|1099.22|1093.82|1098.33|1092.93|34
1655752510000|2022-06-20 19:15:10|1098.46|1093.06|1097.91|1092.51|1099.13|1093.73|1097.86|1092.46|36
1655752520000|2022-06-20 19:15:20|1097.98|1092.58|1098.06|1092.66|1098.78|1093.38|1097.95|1092.55|35
1655752530000|2022-06-20 19:15:30|1098.11|1092.71|1096.8|1091.4|1098.24|1092.84|1096.8|1091.4|37
1655752540000|2022-06-20 19:15:40|1096.94|1091.54|1096.91|1091.51|1097.16|1091.76|1096.38|1090.98|34
1655752550000|2022-06-20 19:15:50|1096.97|1091.57|1097.46|1092.06|1097.48|1092.08|1096.56|1091.16|33
1655752560000|2022-06-20 19:16:00|1097.6|1092.2|1097.75|1092.35|1098.13|1092.73|1097.36|1091.96|35
1655752570000|2022-06-20 19:16:10|1097.78|1092.38|1097.82|1092.42|1097.85|1092.45|1097.49|1092.09|37
1655752580000|2022-06-20 19:16:20|1097.81|1092.41|1098.36|1092.96|1098.36|1092.96|1097.68|1092.28|33
1655752590000|2022-06-20 19:16:30|1098.34|1092.94|1099.2|1093.8|1099.2|1093.8|1098.34|1092.94|34
1655752600000|2022-06-20 19:16:40|1099.21|1093.81|1099.86|1094.46|1099.9|1094.5|1099.19|1093.79|33
1655752610000|2022-06-20 19:16:50|1099.88|1094.48|1100.32|1094.92|1101.17|1095.77|1099.88|1094.48|30
1655752620000|2022-06-20 19:17:00|1100.45|1095.05|1100.7|1095.3|1101.19|1095.79|1100.44|1095.04|37
1655752630000|2022-06-20 19:17:10|1100.5|1095.1|1101.12|1095.72|1101.13|1095.73|1100.18|1094.78|35
1655752640000|2022-06-20 19:17:20|1101.13|1095.73|1100.9|1095.5|1101.19|1095.79|1100.74|1095.34|34
1655752650000|2022-06-20 19:17:30|1100.85|1095.45|1100.5|1095.1|1100.91|1095.51|1099.9|1094.5|37
1655752660000|2022-06-20 19:17:40|1100.46|1095.06|1100.76|1095.36|1100.76|1095.36|1100.44|1095.04|33
1655752670000|2022-06-20 19:17:50|1100.75|1095.35|1101.51|1096.11|1101.51|1096.11|1100.75|1095.35|37
1655752680000|2022-06-20 19:18:00|1101.39|1095.99|1102.73|1097.33|1103.15|1097.75|1101.39|1095.99|38
1655752690000|2022-06-20 19:18:10|1102.69|1097.29|1103.8|1098.4|1103.89|1098.49|1102.66|1097.26|36
1655752700000|2022-06-20 19:18:20|1103.99|1098.59|1105.07|1099.67|1105.07|1099.67|1103.79|1098.39|34
1655752710000|2022-06-20 19:18:30|1105.32|1099.92|1104.26|1098.86|1105.43|1100.03|1104.26|1098.86|39
1655752720000|2022-06-20 19:18:40|1104.19|1098.79|1102.8|1097.4|1104.32|1098.92|1102.52|1097.12|36
1655752730000|2022-06-20 19:18:50|1102.82|1097.42|1103.29|1097.89|1103.6|1098.2|1102.55|1097.15|40
1655752740000|2022-06-20 19:19:00|1103.28|1097.88|1101.59|1096.19|1103.28|1097.88|1101.59|1096.19|36
1655752750000|2022-06-20 19:19:10|1101.81|1096.41|1101.41|1096.01|1102.41|1097.01|1101.36|1095.96|38
1655752760000|2022-06-20 19:19:20|1101.51|1096.11|1101.71|1096.31|1102.1|1096.7|1101.51|1096.11|35
1655752770000|2022-06-20 19:19:30|1101.76|1096.36|1102.03|1096.63|1102.33|1096.93|1101.6|1096.2|37
1655752780000|2022-06-20 19:19:40|1101.98|1096.58|1100.96|1095.56|1101.98|1096.58|1100.96|1095.56|36
1655752790000|2022-06-20 19:19:50|1100.99|1095.59|1100.74|1095.34|1100.99|1095.59|1100.69|1095.29|28
1655752800000|2022-06-20 19:20:00|1100.75|1095.35|1102.59|1097.19|1102.59|1097.19|1100.7|1095.3|38
1655752810000|2022-06-20 19:20:10|1102.65|1097.25|1103.89|1098.49|1104.5|1099.1|1102.65|1097.25|38
1655752820000|2022-06-20 19:20:20|1103.92|1098.52|1104.2|1098.8|1105.31|1099.91|1103.9|1098.5|37
1655752830000|2022-06-20 19:20:30|1104.24|1098.84|1104.01|1098.61|1104.53|1099.13|1104.01|1098.61|30
1655752840000|2022-06-20 19:20:40|1103.74|1098.34|1103.12|1097.72|1103.74|1098.34|1102.87|1097.47|38
1655752850000|2022-06-20 19:20:50|1103.16|1097.76|1103.29|1097.89|1104.06|1098.66|1103.13|1097.73|34
1655752860000|2022-06-20 19:21:00|1103.3|1097.9|1104.46|1099.06|1104.46|1099.06|1103.23|1097.83|36
1655752870000|2022-06-20 19:21:10|1104.68|1099.28|1105.61|1100.21|1105.61|1100.21|1104.57|1099.17|36
1655752880000|2022-06-20 19:21:20|1105.32|1099.92|1105.26|1099.86|1106.06|1100.66|1105.26|1099.86|35
1655752890000|2022-06-20 19:21:30|1105.16|1099.76|1105.79|1100.39|1105.79|1100.39|1105.16|1099.76|35
1655752900000|2022-06-20 19:21:40|1105.77|1100.37|1107.72|1102.32|1108.22|1102.82|1105.75|1100.35|37
1655752910000|2022-06-20 19:21:50|1107.67|1102.27|1107.6|1102.2|1107.81|1102.41|1106.72|1101.32|40
1655752920000|2022-06-20 19:22:00|1107.59|1102.19|1107.62|1102.22|1108.36|1102.96|1107.56|1102.16|36
1655752930000|2022-06-20 19:22:10|1107.54|1102.14|1106.34|1100.94|1107.65|1102.25|1106.34|1100.94|38
1655752940000|2022-06-20 19:22:20|1106.3|1100.9|1106.96|1101.56|1107.1|1101.7|1106.01|1100.61|34
1655752950000|2022-06-20 19:22:30|1107.02|1101.62|1106.32|1100.92|1107.2|1101.8|1106.32|1100.92|36
1655752960000|2022-06-20 19:22:40|1106.33|1100.93|1106.34|1100.94|1106.58|1101.18|1106.09|1100.69|29
1655752970000|2022-06-20 19:22:50|1106.33|1100.93|1106.45|1101.05|1106.82|1101.42|1106.16|1100.76|26
1655752980000|2022-06-20 19:23:00|1106.44|1101.04|1105.74|1100.34|1106.44|1101.04|1105.71|1100.31|33
1655752990000|2022-06-20 19:23:10|1105.75|1100.35|1105.53|1100.13|1105.9|1100.5|1105.44|1100.04|30
1655753000000|2022-06-20 19:23:20|1105.54|1100.14|1105.47|1100.07|1105.6|1100.2|1105.36|1099.96|26
1655753010000|2022-06-20 19:23:30|1105.48|1100.08|1105.38|1099.98|1106.06|1100.66|1104.73|1099.33|33
1655753020000|2022-06-20 19:23:40|1105.16|1099.76|1104.93|1099.53|1105.51|1100.11|1104.79|1099.39|32
1655753030000|2022-06-20 19:23:50|1104.92|1099.52|1104.86|1099.46|1105.17|1099.77|1104.86|1099.46|31
1655753040000|2022-06-20 19:24:00|1104.88|1099.48|1104.73|1099.33|1105.02|1099.62|1104.57|1099.17|25
1655753050000|2022-06-20 19:24:10|1104.85|1099.45|1104.33|1098.93|1104.85|1099.45|1104.29|1098.89|31
1655753060000|2022-06-20 19:24:20|1104.36|1098.96|1102.84|1097.44|1104.41|1099.01|1102.72|1097.32|33
1655753070000|2022-06-20 19:24:30|1102.85|1097.45|1102.54|1097.14|1102.9|1097.5|1102.32|1096.92|29
1655753080000|2022-06-20 19:24:40|1102.4|1097|1102.58|1097.18|1103.27|1097.87|1102.4|1097|34
1655753090000|2022-06-20 19:24:50|1102.68|1097.28|1101.66|1096.26|1102.68|1097.28|1101.45|1096.05|38
1655753100000|2022-06-20 19:25:00|1101.57|1096.17|1101.32|1095.92|1101.59|1096.19|1100.96|1095.56|37
1655753110000|2022-06-20 19:25:10|1101.29|1095.89|1100.39|1094.99|1101.63|1096.23|1100.31|1094.91|37
1655753120000|2022-06-20 19:25:20|1100.46|1095.06|1100.08|1094.68|1100.5|1095.1|1100.06|1094.66|30
1655753130000|2022-06-20 19:25:30|1100.09|1094.69|1100.12|1094.72|1100.65|1095.25|1100.06|1094.66|34
1655753140000|2022-06-20 19:25:40|1100.13|1094.73|1099.37|1093.97|1100.15|1094.75|1099.37|1093.97|35
1655753150000|2022-06-20 19:25:50|1099.38|1093.98|1099.02|1093.62|1099.69|1094.29|1099.02|1093.62|32
1655753160000|2022-06-20 19:26:00|1099.17|1093.77|1099.39|1093.99|1099.71|1094.31|1098.83|1093.43|38
1655753170000|2022-06-20 19:26:10|1099.7|1094.3|1099.05|1093.65|1099.82|1094.42|1098.99|1093.59|32
1655753180000|2022-06-20 19:26:20|1099.01|1093.61|1098.65|1093.25|1099.4|1094|1098.65|1093.25|38
1655753190000|2022-06-20 19:26:30|1098.64|1093.24|1098.99|1093.59|1099.12|1093.72|1098.54|1093.14|35
1655753200000|2022-06-20 19:26:40|1099.21|1093.81|1099.87|1094.47|1100.01|1094.61|1098.9|1093.5|35
1655753210000|2022-06-20 19:26:50|1099.94|1094.54|1100.43|1095.03|1100.43|1095.03|1099.83|1094.43|36
1655753220000|2022-06-20 19:27:00|1100.49|1095.09|1101.54|1096.14|1101.54|1096.14|1100.44|1095.04|37
1655753230000|2022-06-20 19:27:10|1101.71|1096.31|1103.17|1097.77|1103.61|1098.21|1101.71|1096.31|37
1655753240000|2022-06-20 19:27:20|1103.14|1097.74|1101.83|1096.43|1103.24|1097.84|1101.83|1096.43|37
1655753250000|2022-06-20 19:27:30|1101.87|1096.47|1101.35|1095.95|1102.09|1096.69|1100.99|1095.59|38
1655753260000|2022-06-20 19:27:40|1101.25|1095.85|1099.78|1094.38|1101.37|1095.97|1099.78|1094.38|34
1655753270000|2022-06-20 19:27:50|1099.92|1094.52|1099.61|1094.21|1099.92|1094.52|1099.47|1094.07|30
1655753280000|2022-06-20 19:28:00|1099.63|1094.23|1099.54|1094.14|1099.9|1094.5|1099.17|1093.77|34
1655753290000|2022-06-20 19:28:10|1099.85|1094.45|1099.61|1094.21|1100.3|1094.9|1099.54|1094.14|30
1655753300000|2022-06-20 19:28:20|1099.58|1094.18|1099.61|1094.21|1100.25|1094.85|1099.58|1094.18|35
1655753310000|2022-06-20 19:28:30|1099.63|1094.23|1099.74|1094.34|1100.01|1094.61|1099.6|1094.2|27
1655753320000|2022-06-20 19:28:40|1100.11|1094.71|1101.19|1095.79|1101.97|1096.57|1100.1|1094.7|37
1655753330000|2022-06-20 19:28:50|1101.17|1095.77|1101.49|1096.09|1101.56|1096.16|1100.76|1095.36|33
1655753340000|2022-06-20 19:29:00|1101.56|1096.16|1100.97|1095.57|1101.56|1096.16|1100.97|1095.57|38
1655753350000|2022-06-20 19:29:10|1100.9|1095.5|1102.35|1096.95|1102.35|1096.95|1100.89|1095.49|36
1655753360000|2022-06-20 19:29:20|1102.51|1097.11|1103.1|1097.7|1103.57|1098.17|1102.51|1097.11|37
1655753370000|2022-06-20 19:29:30|1102.86|1097.46|1102.11|1096.71|1102.91|1097.51|1102.11|1096.71|37
1655753380000|2022-06-20 19:29:40|1102.12|1096.72|1102.52|1097.12|1102.69|1097.29|1101.73|1096.33|38
1655753390000|2022-06-20 19:29:50|1102.55|1097.15|1101.78|1096.38|1102.63|1097.23|1101.75|1096.35|30
1655753400000|2022-06-20 19:30:00|1101.88|1096.48|1101.35|1095.95|1102.33|1096.93|1101.32|1095.92|38
1655753410000|2022-06-20 19:30:10|1101.34|1095.94|1101.6|1096.2|1102.17|1096.77|1101.19|1095.79|37
1655753420000|2022-06-20 19:30:20|1101.61|1096.21|1101.68|1096.28|1101.88|1096.48|1101.29|1095.89|33
1655753430000|2022-06-20 19:30:30|1101.67|1096.27|1102.95|1097.55|1103.12|1097.72|1101.61|1096.21|37
1655753440000|2022-06-20 19:30:40|1103|1097.6|1101.99|1096.59|1103.37|1097.97|1101.68|1096.28|38
1655753450000|2022-06-20 19:30:50|1101.85|1096.45|1101.97|1096.57|1102.11|1096.71|1101.3|1095.9|38
1655753460000|2022-06-20 19:31:00|1102.03|1096.63|1102.16|1096.76|1102.16|1096.76|1101.7|1096.3|37
1655753470000|2022-06-20 19:31:10|1102.25|1096.85|1102.64|1097.24|1102.8|1097.4|1102.25|1096.85|35
1655753480000|2022-06-20 19:31:20|1102.65|1097.25|1102.54|1097.14|1102.86|1097.46|1102.24|1096.84|36
1655753490000|2022-06-20 19:31:30|1102.51|1097.11|1102.09|1096.69|1102.61|1097.21|1102.09|1096.69|35
1655753500000|2022-06-20 19:31:40|1102.06|1096.66|1101.49|1096.09|1102.06|1096.66|1101.35|1095.95|35
1655753510000|2022-06-20 19:31:50|1101.39|1095.99|1100.41|1095.01|1101.47|1096.07|1100.32|1094.92|34
1655753520000|2022-06-20 19:32:00|1100.38|1094.98|1100.86|1095.46|1100.98|1095.58|1100.25|1094.85|32
1655753530000|2022-06-20 19:32:10|1100.98|1095.58|1100.38|1094.98|1100.98|1095.58|1100.33|1094.93|36
1655753540000|2022-06-20 19:32:20|1100.35|1094.95|1099.82|1094.42|1100.39|1094.99|1099.7|1094.3|34
1655753550000|2022-06-20 19:32:30|1099.8|1094.4|1100.19|1094.79|1100.44|1095.04|1099.8|1094.4|35
1655753560000|2022-06-20 19:32:40|1100.26|1094.86|1100.2|1094.8|1100.49|1095.09|1099.99|1094.59|33
1655753570000|2022-06-20 19:32:50|1100.21|1094.81|1100.32|1094.92|1100.41|1095.01|1099.94|1094.54|36
1655753580000|2022-06-20 19:33:00|1100.27|1094.87|1099.8|1094.4|1100.32|1094.92|1099.8|1094.4|32
1655753590000|2022-06-20 19:33:10|1099.81|1094.41|1099.63|1094.23|1099.82|1094.42|1099.42|1094.02|34
1655753600000|2022-06-20 19:33:20|1099.59|1094.19|1098.92|1093.52|1099.64|1094.24|1098.92|1093.52|33
1655753610000|2022-06-20 19:33:30|1098.91|1093.51|1099.53|1094.13|1099.53|1094.13|1098.89|1093.49|29
1655753620000|2022-06-20 19:33:40|1099.44|1094.04|1099.45|1094.05|1099.53|1094.13|1099.34|1093.94|28
1655753630000|2022-06-20 19:33:50|1099.47|1094.07|1100.74|1095.34|1100.99|1095.59|1099.46|1094.06|37
1655753640000|2022-06-20 19:34:00|1100.81|1095.41|1101.16|1095.76|1101.16|1095.76|1100.13|1094.73|37
1655753650000|2022-06-20 19:34:10|1101.01|1095.61|1101.05|1095.65|1101.27|1095.87|1100.69|1095.29|34
1655753660000|2022-06-20 19:34:20|1100.98|1095.58|1100.66|1095.26|1100.98|1095.58|1100.33|1094.93|35
1655753670000|2022-06-20 19:34:30|1100.67|1095.27|1100.39|1094.99|1100.9|1095.5|1100.24|1094.84|35
1655753680000|2022-06-20 19:34:40|1100.37|1094.97|1100.63|1095.23|1100.71|1095.31|1100.29|1094.89|38
1655753690000|2022-06-20 19:34:50|1100.59|1095.19|1100.14|1094.74|1100.59|1095.19|1100.11|1094.71|29
1655753700000|2022-06-20 19:35:00|1099.94|1094.54|1100.34|1094.94|1100.42|1095.02|1099.51|1094.11|34
1655753710000|2022-06-20 19:35:10|1100.36|1094.96|1099.37|1093.97|1100.57|1095.17|1099.37|1093.97|27
1655753720000|2022-06-20 19:35:20|1099.39|1093.99|1098.56|1093.16|1099.39|1093.99|1098.32|1092.92|30
1655753730000|2022-06-20 19:35:30|1098.5|1093.1|1100.74|1095.34|1100.97|1095.57|1097.92|1092.52|33
1655753740000|2022-06-20 19:35:40|1100.7|1095.3|1101.79|1096.39|1101.83|1096.43|1100.46|1095.06|33
1655753750000|2022-06-20 19:35:50|1101.76|1096.36|1102.58|1097.18|1102.71|1097.31|1101.76|1096.36|34
1655753760000|2022-06-20 19:36:00|1102.72|1097.32|1104.88|1099.48|1104.88|1099.48|1102.58|1097.18|37
1655753770000|2022-06-20 19:36:10|1104.54|1099.14|1104.66|1099.26|1104.94|1099.54|1104.02|1098.62|37
1655753780000|2022-06-20 19:36:20|1104.54|1099.14|1105|1099.6|1105|1099.6|1103.98|1098.58|33
1655753790000|2022-06-20 19:36:30|1104.98|1099.58|1104.96|1099.56|1105.35|1099.95|1104.62|1099.22|36
1655753800000|2022-06-20 19:36:40|1104.92|1099.52|1104.3|1098.9|1104.93|1099.53|1104.13|1098.73|30
1655753810000|2022-06-20 19:36:50|1104.29|1098.89|1103.96|1098.56|1104.41|1099.01|1103.49|1098.09|38
1655753820000|2022-06-20 19:37:00|1104.26|1098.86|1104.51|1099.11|1105.02|1099.62|1104.26|1098.86|30
1655753830000|2022-06-20 19:37:10|1104.42|1099.02|1104.79|1099.39|1104.79|1099.39|1104.11|1098.71|38
1655753840000|2022-06-20 19:37:20|1104.76|1099.36|1104.75|1099.35|1105.08|1099.68|1104.73|1099.33|36
1655753850000|2022-06-20 19:37:30|1104.58|1099.18|1103.89|1098.49|1104.58|1099.18|1103.88|1098.48|32
1655753860000|2022-06-20 19:37:40|1103.96|1098.56|1103.41|1098.01|1104.1|1098.7|1103.41|1098.01|32
1655753870000|2022-06-20 19:37:50|1103.24|1097.84|1102.94|1097.54|1103.65|1098.25|1102.71|1097.31|37
1655753880000|2022-06-20 19:38:00|1102.83|1097.43|1102.73|1097.33|1102.87|1097.47|1102.48|1097.08|37
1655753890000|2022-06-20 19:38:10|1102.75|1097.35|1102.68|1097.28|1103.09|1097.69|1102.55|1097.15|37
1655753900000|2022-06-20 19:38:20|1102.63|1097.23|1102.82|1097.42|1102.94|1097.54|1102.61|1097.21|33
1655753910000|2022-06-20 19:38:30|1102.89|1097.49|1103.91|1098.51|1104.13|1098.73|1102.89|1097.49|31
1655753920000|2022-06-20 19:38:40|1104.07|1098.67|1104|1098.6|1104.15|1098.75|1103.95|1098.55|27
1655753930000|2022-06-20 19:38:50|1103.98|1098.58|1103.96|1098.56|1104.11|1098.71|1103.91|1098.51|22
1655753940000|2022-06-20 19:39:00|1104.07|1098.67|1104.72|1099.32|1104.72|1099.32|1103.91|1098.51|18
1655753950000|2022-06-20 19:39:10|1104.7|1099.3|1105.17|1099.77|1105.3|1099.9|1104.7|1099.3|23
1655753960000|2022-06-20 19:39:20|1105.13|1099.73|1105|1099.6|1105.25|1099.85|1104.63|1099.23|30
1655753970000|2022-06-20 19:39:30|1105.07|1099.67|1104.95|1099.55|1105.16|1099.76|1104.7|1099.3|38
1655753980000|2022-06-20 19:39:40|1105.23|1099.83|1105.37|1099.97|1105.38|1099.98|1105.18|1099.78|33
1655753990000|2022-06-20 19:39:50|1105.2|1099.8|1105.81|1100.41|1105.86|1100.46|1105.2|1099.8|39
1655754000000|2022-06-20 19:40:00|1105.69|1100.29|1105.08|1099.68|1105.69|1100.29|1104.89|1099.49|35
1655754010000|2022-06-20 19:40:10|1105.02|1099.62|1104.72|1099.32|1105.02|1099.62|1104.6|1099.2|36
1655754020000|2022-06-20 19:40:20|1104.74|1099.34|1105.58|1100.18|1105.58|1100.18|1104.42|1099.02|34
1655754030000|2022-06-20 19:40:30|1105.73|1100.33|1106.11|1100.71|1106.18|1100.78|1105.33|1099.93|37
1655754040000|2022-06-20 19:40:40|1106.16|1100.76|1106.3|1100.9|1107.05|1101.65|1106.12|1100.72|37
1655754050000|2022-06-20 19:40:50|1106.27|1100.87|1106.16|1100.76|1106.79|1101.39|1105.9|1100.5|35
1655754060000|2022-06-20 19:41:00|1106.2|1100.8|1105.43|1100.03|1106.21|1100.81|1105.19|1099.79|38
1655754070000|2022-06-20 19:41:10|1105.47|1100.07|1106.45|1101.05|1106.62|1101.22|1105.46|1100.06|37
1655754080000|2022-06-20 19:41:20|1106.42|1101.02|1107.13|1101.73|1108.25|1102.85|1106.34|1100.94|39
1655754090000|2022-06-20 19:41:30|1106.97|1101.57|1107.14|1101.74|1107.15|1101.75|1106.58|1101.18|38
1655754100000|2022-06-20 19:41:40|1107|1101.6|1107.29|1101.89|1107.53|1102.13|1106.82|1101.42|33
1655754110000|2022-06-20 19:41:50|1107.21|1101.81|1107.33|1101.93|1107.59|1102.19|1106.91|1101.51|34
1655754120000|2022-06-20 19:42:00|1107.29|1101.89|1107.05|1101.65|1107.58|1102.18|1106.85|1101.45|34
1655754130000|2022-06-20 19:42:10|1107.04|1101.64|1106.84|1101.44|1107.09|1101.69|1106.52|1101.12|32
1655754140000|2022-06-20 19:42:20|1106.66|1101.26|1107.03|1101.63|1107.23|1101.83|1106.49|1101.09|30
1655754150000|2022-06-20 19:42:30|1107.07|1101.67|1107.25|1101.85|1107.48|1102.08|1106.99|1101.59|29
1655754160000|2022-06-20 19:42:40|1107.19|1101.79|1107.19|1101.79|1107.26|1101.86|1107.07|1101.67|38
1655754170000|2022-06-20 19:42:50|1107.22|1101.82|1107.18|1101.78|1107.59|1102.19|1107.12|1101.72|35
1655754180000|2022-06-20 19:43:00|1107.25|1101.85|1107.32|1101.92|1107.38|1101.98|1107.04|1101.64|27
1655754190000|2022-06-20 19:43:10|1107.3|1101.9|1106.71|1101.31|1107.34|1101.94|1106.68|1101.28|31
1655754200000|2022-06-20 19:43:20|1106.67|1101.27|1105.54|1100.14|1106.67|1101.27|1105.5|1100.1|38
1655754210000|2022-06-20 19:43:30|1105.53|1100.13|1105.29|1099.89|1105.53|1100.13|1104.86|1099.46|36
1655754220000|2022-06-20 19:43:40|1105.24|1099.84|1105.2|1099.8|1105.55|1100.15|1105.1|1099.7|34
1655754230000|2022-06-20 19:43:50|1105.09|1099.69|1105.01|1099.61|1105.19|1099.79|1104.88|1099.48|30
1655754240000|2022-06-20 19:44:00|1105.02|1099.62|1105.05|1099.65|1105.48|1100.08|1104.91|1099.51|35
1655754250000|2022-06-20 19:44:10|1105.1|1099.7|1104.64|1099.24|1105.1|1099.7|1104.64|1099.24|28
1655754260000|2022-06-20 19:44:20|1104.62|1099.22|1104.63|1099.23|1104.93|1099.53|1104.53|1099.13|34
1655754270000|2022-06-20 19:44:30|1104.6|1099.2|1104.81|1099.41|1104.81|1099.41|1104.41|1099.01|36
1655754280000|2022-06-20 19:44:40|1104.73|1099.33|1105.43|1100.03|1106.39|1100.99|1104.73|1099.33|36
1655754290000|2022-06-20 19:44:50|1105.52|1100.12|1106.99|1101.59|1106.99|1101.59|1105.37|1099.97|34
1655754300000|2022-06-20 19:45:00|1107.16|1101.76|1109.18|1103.78|1109.18|1103.78|1107.16|1101.76|39
1655754310000|2022-06-20 19:45:10|1109.36|1103.96|1109.32|1103.92|1111.01|1105.61|1109.32|1103.92|38
1655754320000|2022-06-20 19:45:20|1109.34|1103.94|1109.43|1104.03|1109.78|1104.38|1108.75|1103.35|39
1655754330000|2022-06-20 19:45:30|1109.59|1104.19|1111.07|1105.67|1111.19|1105.79|1109.59|1104.19|38
1655754340000|2022-06-20 19:45:40|1111.18|1105.78|1110.81|1105.41|1111.35|1105.95|1110.51|1105.11|37
1655754350000|2022-06-20 19:45:50|1110.79|1105.39|1109.77|1104.37|1111.12|1105.72|1109.77|1104.37|39
1655754360000|2022-06-20 19:46:00|1109.85|1104.45|1109.85|1104.45|1110.28|1104.88|1109.55|1104.15|34
1655754370000|2022-06-20 19:46:10|1109.63|1104.23|1109.53|1104.13|1109.68|1104.28|1109.41|1104.01|35
1655754380000|2022-06-20 19:46:20|1109.51|1104.11|1108.95|1103.55|1109.55|1104.15|1108.9|1103.5|36
1655754390000|2022-06-20 19:46:30|1108.92|1103.52|1109.15|1103.75|1109.17|1103.77|1108.53|1103.13|38
1655754400000|2022-06-20 19:46:40|1109.22|1103.82|1109.67|1104.27|1109.84|1104.44|1109.22|1103.82|38
1655754410000|2022-06-20 19:46:50|1109.62|1104.22|1109.26|1103.86|1109.85|1104.45|1109.15|1103.75|35
1655754420000|2022-06-20 19:47:00|1109.25|1103.85|1108.95|1103.55|1109.25|1103.85|1108.62|1103.22|33
1655754430000|2022-06-20 19:47:10|1108.83|1103.43|1108.52|1103.12|1108.83|1103.43|1108.23|1102.83|34
1655754440000|2022-06-20 19:47:20|1108.49|1103.09|1108.76|1103.36|1108.97|1103.57|1108.49|1103.09|31
1655754450000|2022-06-20 19:47:30|1108.73|1103.33|1108.4|1103|1109.01|1103.61|1108.4|1103|34
1655754460000|2022-06-20 19:47:40|1108.43|1103.03|1109.49|1104.09|1109.7|1104.3|1108.43|1103.03|34
1655754470000|2022-06-20 19:47:50|1109.67|1104.27|1110.91|1105.51|1111.04|1105.64|1109.67|1104.27|39
1655754480000|2022-06-20 19:48:00|1110.74|1105.34|1110.59|1105.19|1111.2|1105.8|1110.52|1105.12|38
1655754490000|2022-06-20 19:48:10|1110.62|1105.22|1111.47|1106.07|1112.01|1106.61|1110.54|1105.14|38
1655754500000|2022-06-20 19:48:20|1111.15|1105.75|1111.39|1105.99|1111.8|1106.4|1110.8|1105.4|40
1655754510000|2022-06-20 19:48:30|1111.19|1105.79|1110.79|1105.39|1111.52|1106.12|1110.61|1105.21|39
1655754520000|2022-06-20 19:48:40|1110.76|1105.36|1110.78|1105.38|1111.43|1106.03|1110.56|1105.16|34
1655754530000|2022-06-20 19:48:50|1110.74|1105.34|1109.98|1104.58|1110.74|1105.34|1109.57|1104.17|38
1655754540000|2022-06-20 19:49:00|1109.93|1104.53|1110.11|1104.71|1110.98|1105.58|1109.93|1104.53|37
1655754550000|2022-06-20 19:49:10|1110.33|1104.93|1109.32|1103.92|1110.33|1104.93|1109.29|1103.89|34
1655754560000|2022-06-20 19:49:20|1109.2|1103.8|1109.76|1104.36|1110.35|1104.95|1109.2|1103.8|37
1655754570000|2022-06-20 19:49:30|1109.73|1104.33|1109.33|1103.93|1109.75|1104.35|1109.09|1103.69|33
1655754580000|2022-06-20 19:49:40|1109.12|1103.72|1109.87|1104.47|1109.89|1104.49|1108.69|1103.29|38
1655754590000|2022-06-20 19:49:50|1109.9|1104.5|1109.52|1104.12|1109.92|1104.52|1109.17|1103.77|38
1655754600000|2022-06-20 19:50:00|1109.41|1104.01|1109.62|1104.22|1109.87|1104.47|1109.4|1104|37
1655754610000|2022-06-20 19:50:10|1109.63|1104.23|1108.71|1103.31|1109.63|1104.23|1108.62|1103.22|36
1655754620000|2022-06-20 19:50:20|1108.74|1103.34|1108.97|1103.57|1109.3|1103.9|1108.39|1102.99|39
1655754630000|2022-06-20 19:50:30|1108.95|1103.55|1108.77|1103.37|1108.96|1103.56|1108.44|1103.04|34
1655754640000|2022-06-20 19:50:40|1108.75|1103.35|1108.43|1103.03|1108.75|1103.35|1108.29|1102.89|30
1655754650000|2022-06-20 19:50:50|1108.25|1102.85|1109.4|1104|1109.52|1104.12|1108.25|1102.85|34
1655754660000|2022-06-20 19:51:00|1109.33|1103.93|1108.96|1103.56|1109.37|1103.97|1108.87|1103.47|31
1655754670000|2022-06-20 19:51:10|1108.86|1103.46|1109.81|1104.41|1110.38|1104.98|1108.67|1103.27|34
1655754680000|2022-06-20 19:51:20|1109.99|1104.59|1109.71|1104.31|1109.99|1104.59|1109.35|1103.95|36
1655754690000|2022-06-20 19:51:30|1109.82|1104.42|1109.7|1104.3|1110.07|1104.67|1109.65|1104.25|30
1655754700000|2022-06-20 19:51:40|1109.69|1104.29|1109.81|1104.41|1110.14|1104.74|1109.69|1104.29|33
1655754710000|2022-06-20 19:51:50|1109.62|1104.22|1108.76|1103.36|1109.62|1104.22|1108.71|1103.31|37
1655754720000|2022-06-20 19:52:00|1108.79|1103.39|1108.57|1103.17|1108.84|1103.44|1108.49|1103.09|38
1655754730000|2022-06-20 19:52:10|1108.47|1103.07|1108.51|1103.11|1109.23|1103.83|1108.47|1103.07|38
1655754740000|2022-06-20 19:52:20|1108.54|1103.14|1108.57|1103.17|1108.86|1103.46|1108.32|1102.92|39
1655754750000|2022-06-20 19:52:30|1108.54|1103.14|1108.94|1103.54|1108.95|1103.55|1108.41|1103.01|33
1655754760000|2022-06-20 19:52:40|1108.96|1103.56|1108.97|1103.57|1108.99|1103.59|1108.65|1103.25|31
1655754770000|2022-06-20 19:52:50|1109.02|1103.62|1110.48|1105.08|1110.48|1105.08|1108.84|1103.44|34
1655754780000|2022-06-20 19:53:00|1110.5|1105.1|1109.83|1104.43|1110.5|1105.1|1109.45|1104.05|34
1655754790000|2022-06-20 19:53:10|1109.79|1104.39|1109.98|1104.58|1110.22|1104.82|1109.79|1104.39|29
1655754800000|2022-06-20 19:53:20|1110.11|1104.71|1110.17|1104.77|1110.37|1104.97|1110.11|1104.71|30
1655754810000|2022-06-20 19:53:30|1110.21|1104.81|1110.38|1104.98|1110.5|1105.1|1110.11|1104.71|31
1655754820000|2022-06-20 19:53:40|1110.57|1105.17|1111.07|1105.67|1111.49|1106.09|1110.57|1105.17|35
1655754830000|2022-06-20 19:53:50|1111.09|1105.69|1110.44|1105.04|1111.31|1105.91|1110.42|1105.02|35
1655754840000|2022-06-20 19:54:00|1110.47|1105.07|1109.79|1104.39|1110.76|1105.36|1109.69|1104.29|35
1655754850000|2022-06-20 19:54:10|1110.02|1104.62|1109.78|1104.38|1110.36|1104.96|1109.48|1104.08|37
1655754860000|2022-06-20 19:54:20|1109.84|1104.44|1110.16|1104.76|1110.24|1104.84|1109.76|1104.36|36
1655754870000|2022-06-20 19:54:30|1110.09|1104.69|1110.03|1104.63|1110.2|1104.8|1109.77|1104.37|35
1655754880000|2022-06-20 19:54:40|1110.17|1104.77|1110.81|1105.41|1111.05|1105.65|1109.95|1104.55|36
1655754890000|2022-06-20 19:54:50|1110.98|1105.58|1110.65|1105.25|1111.04|1105.64|1110.28|1104.88|40
1655754900000|2022-06-20 19:55:00|1110.7|1105.3|1110.13|1104.73|1110.7|1105.3|1110.1|1104.7|37
1655754910000|2022-06-20 19:55:10|1110.12|1104.72|1110.86|1105.46|1110.86|1105.46|1109.57|1104.17|35
1655754920000|2022-06-20 19:55:20|1110.96|1105.56|1111.33|1105.93|1111.54|1106.14|1110.96|1105.56|39
1655754930000|2022-06-20 19:55:30|1111.36|1105.96|1111.64|1106.24|1111.65|1106.25|1111.08|1105.68|34
1655754940000|2022-06-20 19:55:40|1111.65|1106.25|1111.24|1105.84|1111.65|1106.25|1111.24|1105.84|30
1655754950000|2022-06-20 19:55:50|1111.25|1105.85|1111.64|1106.24|1111.64|1106.24|1111.17|1105.77|35
1655754960000|2022-06-20 19:56:00|1111.61|1106.21|1110.61|1105.21|1111.61|1106.21|1110.55|1105.15|32
1655754970000|2022-06-20 19:56:10|1110.62|1105.22|1110.71|1105.31|1111.12|1105.72|1110.58|1105.18|35
1655754980000|2022-06-20 19:56:20|1110.7|1105.3|1109.98|1104.58|1110.77|1105.37|1109.96|1104.56|32
1655754990000|2022-06-20 19:56:30|1109.96|1104.56|1109.44|1104.04|1109.96|1104.56|1109.32|1103.92|36
1655755000000|2022-06-20 19:56:40|1109.58|1104.18|1110.21|1104.81|1110.25|1104.85|1109.49|1104.09|29
1655755010000|2022-06-20 19:56:50|1110.2|1104.8|1109.96|1104.56|1110.22|1104.82|1109.83|1104.43|27
1655755020000|2022-06-20 19:57:00|1109.97|1104.57|1109.6|1104.2|1110|1104.6|1109.44|1104.04|23
1655755030000|2022-06-20 19:57:10|1109.62|1104.22|1109.98|1104.58|1110.02|1104.62|1109.62|1104.22|26
1655755040000|2022-06-20 19:57:20|1109.86|1104.46|1109.51|1104.11|1109.86|1104.46|1109.49|1104.09|28
1655755050000|2022-06-20 19:57:30|1109.5|1104.1|1109.79|1104.39|1109.95|1104.55|1109.4|1104|28
1655755060000|2022-06-20 19:57:40|1109.81|1104.41|1109.6|1104.2|1109.81|1104.41|1109.5|1104.1|31
1655755070000|2022-06-20 19:57:50|1109.79|1104.39|1109.85|1104.45|1110.04|1104.64|1109.67|1104.27|29
1655755080000|2022-06-20 19:58:00|1109.9|1104.5|1109.37|1103.97|1109.99|1104.59|1109.34|1103.94|29
1655755090000|2022-06-20 19:58:10|1109.4|1104|1109.52|1104.12|1109.7|1104.3|1109.29|1103.89|26
1655755100000|2022-06-20 19:58:20|1109.5|1104.1|1109.48|1104.08|1109.61|1104.21|1109.46|1104.06|27
1655755110000|2022-06-20 19:58:30|1109.47|1104.07|1109.09|1103.69|1109.47|1104.07|1108.87|1103.47|29
1655755120000|2022-06-20 19:58:40|1109.08|1103.68|1109.29|1103.89|1109.29|1103.89|1109.04|1103.64|25
1655755130000|2022-06-20 19:58:50|1109.28|1103.88|1109.34|1103.94|1109.34|1103.94|1109.07|1103.67|27
1655755140000|2022-06-20 19:59:00|1109.17|1103.77|1109.72|1104.32|1109.73|1104.33|1109.04|1103.64|33
1655755150000|2022-06-20 19:59:10|1109.67|1104.27|1110.21|1104.81|1110.46|1105.06|1109.51|1104.11|35
1655755160000|2022-06-20 19:59:20|1110.12|1104.72|1109.33|1103.93|1110.12|1104.72|1109.33|1103.93|36
1655755170000|2022-06-20 19:59:30|1109.3|1103.9|1108.79|1103.39|1109.3|1103.9|1108.42|1103.02|39
1655755180000|2022-06-20 19:59:40|1108.77|1103.37|1108.54|1103.14|1108.85|1103.45|1108.49|1103.09|29
1655755190000|2022-06-20 19:59:50|1108.56|1103.16|1107.72|1102.32|1108.56|1103.16|1107.53|1102.13|36
1655755200000|2022-06-20 20:00:00|1107.61|1102.21|1108.75|1103.35|1108.75|1103.35|1107.61|1102.21|38
1655755210000|2022-06-20 20:00:10|1108.77|1103.37|1111.23|1105.83|1111.32|1105.92|1108.28|1102.88|35
1655755220000|2022-06-20 20:00:20|1111.24|1105.84|1109.88|1104.48|1111.24|1105.84|1109.4|1104|39
1655755230000|2022-06-20 20:00:30|1109.9|1104.5|1110.75|1105.35|1110.97|1105.57|1109.9|1104.5|39
1655755240000|2022-06-20 20:00:40|1110.72|1105.32|1110.67|1105.27|1111.15|1105.75|1110.58|1105.18|36
1655755250000|2022-06-20 20:00:50|1110.66|1105.26|1110.97|1105.57|1111.13|1105.73|1110.42|1105.02|38
1655755260000|2022-06-20 20:01:00|1110.95|1105.55|1109.73|1104.33|1111.05|1105.65|1109.73|1104.33|36
1655755270000|2022-06-20 20:01:10|1109.63|1104.23|1109.2|1103.8|1109.86|1104.46|1109.2|1103.8|33
1655755280000|2022-06-20 20:01:20|1109.37|1103.97|1108.54|1103.14|1109.37|1103.97|1108.5|1103.1|35
1655755290000|2022-06-20 20:01:30|1108.52|1103.12|1107.08|1101.68|1108.52|1103.12|1106.99|1101.59|38
1655755300000|2022-06-20 20:01:40|1107.16|1101.76|1106.57|1101.17|1107.17|1101.77|1106.07|1100.67|34
1655755310000|2022-06-20 20:01:50|1106.25|1100.85|1105.46|1100.06|1106.96|1101.56|1105.46|1100.06|39
1655755320000|2022-06-20 20:02:00|1105.44|1100.04|1106.06|1100.66|1106.41|1101.01|1105.44|1100.04|39
1655755330000|2022-06-20 20:02:10|1106.07|1100.67|1106.34|1100.94|1106.45|1101.05|1105.85|1100.45|38
1655755340000|2022-06-20 20:02:20|1106.35|1100.95|1105.95|1100.55|1106.66|1101.26|1105.95|1100.55|37
1655755350000|2022-06-20 20:02:30|1105.97|1100.57|1106.02|1100.62|1106.18|1100.78|1105.89|1100.49|33
1655755360000|2022-06-20 20:02:40|1105.98|1100.58|1105.73|1100.33|1106.07|1100.67|1105.71|1100.31|35
1655755370000|2022-06-20 20:02:50|1105.64|1100.24|1104.77|1099.37|1105.64|1100.24|1104.72|1099.32|36
1655755380000|2022-06-20 20:03:00|1104.9|1099.5|1105.5|1100.1|1105.76|1100.36|1104.77|1099.37|35
1655755390000|2022-06-20 20:03:10|1105.53|1100.13|1105.17|1099.77|1105.64|1100.24|1105.17|1099.77|38
1655755400000|2022-06-20 20:03:20|1105.11|1099.71|1104.55|1099.15|1105.24|1099.84|1104.54|1099.14|35
1655755410000|2022-06-20 20:03:30|1104.53|1099.13|1104.84|1099.44|1104.84|1099.44|1104.33|1098.93|34
1655755420000|2022-06-20 20:03:40|1104.71|1099.31|1104.24|1098.84|1104.75|1099.35|1104.24|1098.84|37
1655755430000|2022-06-20 20:03:50|1103.91|1098.51|1103.63|1098.23|1104.21|1098.81|1103.54|1098.14|37
1655755440000|2022-06-20 20:04:00|1103.59|1098.19|1103.48|1098.08|1103.85|1098.45|1102.9|1097.5|34
1655755450000|2022-06-20 20:04:10|1103.52|1098.12|1103.73|1098.33|1103.98|1098.58|1103.35|1097.95|31
1655755460000|2022-06-20 20:04:20|1103.72|1098.32|1103.12|1097.72|1103.72|1098.32|1103.05|1097.65|26
1655755470000|2022-06-20 20:04:30|1103.14|1097.74|1102.89|1097.49|1103.34|1097.94|1102.89|1097.49|35
1655755480000|2022-06-20 20:04:40|1102.93|1097.53|1103.61|1098.21|1103.63|1098.23|1102.26|1096.86|35
1655755490000|2022-06-20 20:04:50|1103.62|1098.22|1105.67|1100.27|1105.73|1100.33|1103.62|1098.22|37
1655755500000|2022-06-20 20:05:00|1105.63|1100.23|1106.98|1101.58|1107.01|1101.61|1105.63|1100.23|38
1655755510000|2022-06-20 20:05:10|1106.94|1101.54|1106.39|1100.99|1106.98|1101.58|1106.02|1100.62|37
1655755520000|2022-06-20 20:05:20|1106.5|1101.1|1105.87|1100.47|1106.5|1101.1|1105.47|1100.07|36
1655755530000|2022-06-20 20:05:30|1105.9|1100.5|1105.58|1100.18|1105.93|1100.53|1105.5|1100.1|37
1655755540000|2022-06-20 20:05:40|1105.45|1100.05|1105.57|1100.17|1105.61|1100.21|1105.35|1099.95|31
1655755550000|2022-06-20 20:05:50|1105.59|1100.19|1105.6|1100.2|1105.61|1100.21|1105.44|1100.04|29
1655755560000|2022-06-20 20:06:00|1105.57|1100.17|1106.82|1101.42|1106.94|1101.54|1105.48|1100.08|35
1655755570000|2022-06-20 20:06:10|1106.75|1101.35|1106.14|1100.74|1106.82|1101.42|1106.14|1100.74|27
1655755580000|2022-06-20 20:06:20|1106.27|1100.87|1106.65|1101.25|1106.65|1101.25|1106.11|1100.71|33
1655755590000|2022-06-20 20:06:30|1106.55|1101.15|1107.05|1101.65|1107.09|1101.69|1106.55|1101.15|30
1655755600000|2022-06-20 20:06:40|1107.04|1101.64|1108.83|1103.43|1108.83|1103.43|1107.03|1101.63|40
1655755610000|2022-06-20 20:06:50|1108.89|1103.49|1109.13|1103.73|1109.37|1103.97|1108.88|1103.48|34
1655755620000|2022-06-20 20:07:00|1109.11|1103.71|1109.9|1104.5|1109.9|1104.5|1108.99|1103.59|38
1655755630000|2022-06-20 20:07:10|1109.91|1104.51|1110.43|1105.03|1110.43|1105.03|1109.37|1103.97|36
1655755640000|2022-06-20 20:07:20|1110.49|1105.09|1111.63|1106.23|1111.7|1106.3|1110.49|1105.09|35
1655755650000|2022-06-20 20:07:30|1111.48|1106.08|1111.49|1106.09|1111.72|1106.32|1111.16|1105.76|38
1655755660000|2022-06-20 20:07:40|1111.63|1106.23|1114.89|1109.49|1114.89|1109.49|1111.63|1106.23|35
1655755670000|2022-06-20 20:07:50|1114.98|1109.58|1113.89|1108.49|1115.38|1109.98|1113.78|1108.38|40
1655755680000|2022-06-20 20:08:00|1113.93|1108.53|1114.63|1109.23|1114.65|1109.25|1113.57|1108.17|38
1655755690000|2022-06-20 20:08:10|1114.68|1109.28|1115.01|1109.61|1115.01|1109.61|1114.09|1108.69|38
1655755700000|2022-06-20 20:08:20|1114.94|1109.54|1117.79|1112.39|1117.92|1112.52|1114.94|1109.54|40
1655755710000|2022-06-20 20:08:30|1117.76|1112.36|1116.59|1111.19|1117.76|1112.36|1115.77|1110.37|39
1655755720000|2022-06-20 20:08:40|1116.49|1111.09|1114.85|1109.45|1116.49|1111.09|1114.85|1109.45|38
1655755730000|2022-06-20 20:08:50|1115.02|1109.62|1114.07|1108.67|1115.02|1109.62|1113.98|1108.58|35
1655755740000|2022-06-20 20:09:00|1113.98|1108.58|1114.02|1108.62|1114.46|1109.06|1113.58|1108.18|38
1655755750000|2022-06-20 20:09:10|1114.11|1108.71|1113.53|1108.13|1114.12|1108.72|1113.45|1108.05|39
1655755760000|2022-06-20 20:09:20|1113.41|1108.01|1113.06|1107.66|1113.54|1108.14|1112.84|1107.44|38
1655755770000|2022-06-20 20:09:30|1113.07|1107.67|1112.05|1106.65|1113.07|1107.67|1111.94|1106.54|36
1655755780000|2022-06-20 20:09:40|1111.99|1106.59|1112.81|1107.41|1112.81|1107.41|1111.99|1106.59|36
1655755790000|2022-06-20 20:09:50|1112.67|1107.27|1112.17|1106.77|1112.81|1107.41|1112.17|1106.77|37
1655755800000|2022-06-20 20:10:00|1112.18|1106.78|1112.72|1107.32|1112.83|1107.43|1112.13|1106.73|34
1655755810000|2022-06-20 20:10:10|1112.62|1107.22|1114.54|1109.14|1115.18|1109.78|1112.62|1107.22|38
1655755820000|2022-06-20 20:10:20|1114.32|1108.92|1114.48|1109.08|1114.84|1109.44|1114.02|1108.62|37
1655755830000|2022-06-20 20:10:30|1114.54|1109.14|1114.5|1109.1|1114.84|1109.44|1113.93|1108.53|37
1655755840000|2022-06-20 20:10:40|1114.52|1109.12|1114.28|1108.88|1115.14|1109.74|1114.2|1108.8|38
1655755850000|2022-06-20 20:10:50|1114.46|1109.06|1113.38|1107.98|1114.6|1109.2|1113.38|1107.98|39
1655755860000|2022-06-20 20:11:00|1113.41|1108.01|1113.01|1107.61|1113.45|1108.05|1112.63|1107.23|38
1655755870000|2022-06-20 20:11:10|1113.06|1107.66|1113.2|1107.8|1113.28|1107.88|1113.03|1107.63|36
1655755880000|2022-06-20 20:11:20|1113.19|1107.79|1114.59|1109.19|1114.7|1109.3|1112.98|1107.58|35
1655755890000|2022-06-20 20:11:30|1114.65|1109.25|1114.78|1109.38|1114.78|1109.38|1114.27|1108.87|34
1655755900000|2022-06-20 20:11:40|1114.95|1109.55|1114.36|1108.96|1115|1109.6|1114.36|1108.96|34
1655755910000|2022-06-20 20:11:50|1114.35|1108.95|1114.33|1108.93|1114.35|1108.95|1114.16|1108.76|29
1655755920000|2022-06-20 20:12:00|1114.29|1108.89|1115.01|1109.61|1115.03|1109.63|1114.29|1108.89|30
1655755930000|2022-06-20 20:12:10|1115|1109.6|1115.53|1110.13|1115.53|1110.13|1114.94|1109.54|37
1655755940000|2022-06-20 20:12:20|1115.5|1110.1|1116.8|1111.4|1116.8|1111.4|1115.5|1110.1|31
1655755950000|2022-06-20 20:12:30|1116.89|1111.49|1116.82|1111.42|1117.65|1112.25|1116.76|1111.36|35
1655755960000|2022-06-20 20:12:40|1116.88|1111.48|1117.83|1112.43|1118.14|1112.74|1116.88|1111.48|37
1655755970000|2022-06-20 20:12:50|1117.79|1112.39|1118.08|1112.68|1118.08|1112.68|1117.49|1112.09|37
1655755980000|2022-06-20 20:13:00|1118.27|1112.87|1118.31|1112.91|1118.83|1113.43|1117.92|1112.52|38
1655755990000|2022-06-20 20:13:10|1118.24|1112.84|1118.41|1113.01|1118.41|1113.01|1118.03|1112.63|35
1655756000000|2022-06-20 20:13:20|1118.34|1112.94|1117.58|1112.18|1118.39|1112.99|1117.54|1112.14|37
1655756010000|2022-06-20 20:13:30|1117.5|1112.1|1120.64|1115.24|1120.64|1115.24|1117.28|1111.88|38
1655756020000|2022-06-20 20:13:40|1120.84|1115.44|1119.61|1114.21|1120.84|1115.44|1119.47|1114.07|39
1655756030000|2022-06-20 20:13:50|1119.71|1114.31|1120.38|1114.98|1120.43|1115.03|1119.45|1114.05|37
1655756040000|2022-06-20 20:14:00|1120.37|1114.97|1118.89|1113.49|1120.42|1115.02|1118.54|1113.14|37
1655756050000|2022-06-20 20:14:10|1119.05|1113.65|1119.58|1114.18|1119.8|1114.4|1119.05|1113.65|39
1655756060000|2022-06-20 20:14:20|1119.67|1114.27|1118.73|1113.33|1119.68|1114.28|1118.7|1113.3|36
1655756070000|2022-06-20 20:14:30|1118.77|1113.37|1119.47|1114.07|1119.58|1114.18|1118.58|1113.18|34
1655756080000|2022-06-20 20:14:40|1119.44|1114.04|1118.57|1113.17|1119.44|1114.04|1118.54|1113.14|33
1655756090000|2022-06-20 20:14:50|1118.58|1113.18|1118.66|1113.26|1118.75|1113.35|1118.43|1113.03|30
1655756100000|2022-06-20 20:15:00|1118.69|1113.29|1118.58|1113.18|1119.49|1114.09|1118.53|1113.13|34
1655756110000|2022-06-20 20:15:10|1118.59|1113.19|1119.98|1114.58|1120.02|1114.62|1118.51|1113.11|40
1655756120000|2022-06-20 20:15:20|1119.87|1114.47|1119.36|1113.96|1119.87|1114.47|1119.13|1113.73|34
1655756130000|2022-06-20 20:15:30|1119.4|1114|1118.41|1113.01|1119.41|1114.01|1118.41|1113.01|33
1655756140000|2022-06-20 20:15:40|1118.45|1113.05|1117.36|1111.96|1118.45|1113.05|1116.88|1111.48|37
1655756150000|2022-06-20 20:15:50|1117.3|1111.9|1118.08|1112.68|1118.08|1112.68|1116.9|1111.5|37
1655756160000|2022-06-20 20:16:00|1118.04|1112.64|1117.02|1111.62|1118.08|1112.68|1116.87|1111.47|34
1655756170000|2022-06-20 20:16:10|1116.94|1111.54|1117.9|1112.5|1118.55|1113.15|1116.94|1111.54|37
1655756180000|2022-06-20 20:16:20|1117.94|1112.54|1118.3|1112.9|1118.73|1113.33|1117.86|1112.46|38
1655756190000|2022-06-20 20:16:30|1118.42|1113.02|1118.63|1113.23|1118.63|1113.23|1117.67|1112.27|38
1655756200000|2022-06-20 20:16:40|1118.74|1113.34|1117.94|1112.54|1118.74|1113.34|1117.9|1112.5|31
1655756210000|2022-06-20 20:16:50|1117.95|1112.55|1118.24|1112.84|1118.28|1112.88|1117.95|1112.55|32
1655756220000|2022-06-20 20:17:00|1118.23|1112.83|1118.41|1113.01|1118.41|1113.01|1117.84|1112.44|36
1655756230000|2022-06-20 20:17:10|1118.62|1113.22|1120.04|1114.64|1120.04|1114.64|1118.58|1113.18|34
1655756240000|2022-06-20 20:17:20|1120.03|1114.63|1126.87|1121.47|1126.87|1121.47|1120.03|1114.63|39
1655756250000|2022-06-20 20:17:30|1126.72|1121.32|1124.35|1118.95|1126.72|1121.32|1124.35|1118.95|38
1655756260000|2022-06-20 20:17:40|1124.36|1118.96|1126.14|1120.74|1126.51|1121.11|1124.14|1118.74|39
1655756270000|2022-06-20 20:17:50|1126.23|1120.83|1125.94|1120.54|1126.27|1120.87|1124.87|1119.47|36
1655756280000|2022-06-20 20:18:00|1125.91|1120.51|1125.76|1120.36|1126.49|1121.09|1125.16|1119.76|38
1655756290000|2022-06-20 20:18:10|1125.91|1120.51|1124.12|1118.72|1125.93|1120.53|1123.73|1118.33|36
1655756300000|2022-06-20 20:18:20|1123.96|1118.56|1124.94|1119.54|1124.94|1119.54|1123.81|1118.41|38
1655756310000|2022-06-20 20:18:30|1124.88|1119.48|1124.2|1118.8|1125.15|1119.75|1123.96|1118.56|34
1655756320000|2022-06-20 20:18:40|1124.19|1118.79|1124.11|1118.71|1124.5|1119.1|1123.57|1118.17|38
1655756330000|2022-06-20 20:18:50|1124.22|1118.82|1124.08|1118.68|1124.34|1118.94|1123.94|1118.54|34
1655756340000|2022-06-20 20:19:00|1124.25|1118.85|1124.61|1119.21|1124.61|1119.21|1123.98|1118.58|36
1655756350000|2022-06-20 20:19:10|1124.51|1119.11|1123.7|1118.3|1124.59|1119.19|1123.7|1118.3|37
1655756360000|2022-06-20 20:19:20|1123.58|1118.18|1122.74|1117.34|1123.58|1118.18|1122.74|1117.34|33
1655756370000|2022-06-20 20:19:30|1122.71|1117.31|1122.39|1116.99|1122.71|1117.31|1122.31|1116.91|34
1655756380000|2022-06-20 20:19:40|1122.43|1117.03|1121.79|1116.39|1122.51|1117.11|1121.75|1116.35|37
1655756390000|2022-06-20 20:19:50|1121.78|1116.38|1121.75|1116.35|1122.36|1116.96|1121.75|1116.35|37
1655756400000|2022-06-20 20:20:00|1121.72|1116.32|1123.47|1118.07|1123.86|1118.46|1121.42|1116.02|38
1655756410000|2022-06-20 20:20:10|1123.45|1118.05|1122.81|1117.41|1123.52|1118.12|1122.63|1117.23|39
1655756420000|2022-06-20 20:20:20|1122.68|1117.28|1122.42|1117.02|1122.88|1117.48|1122.3|1116.9|36
1655756430000|2022-06-20 20:20:30|1122.43|1117.03|1122.39|1116.99|1122.44|1117.04|1121.62|1116.22|35
1655756440000|2022-06-20 20:20:40|1122.3|1116.9|1122.32|1116.92|1122.51|1117.11|1122.11|1116.71|34
1655756450000|2022-06-20 20:20:50|1122.35|1116.95|1121.33|1115.93|1122.37|1116.97|1121.29|1115.89|39
1655756460000|2022-06-20 20:21:00|1121.01|1115.61|1121.03|1115.63|1121.61|1116.21|1121.01|1115.61|38
1655756470000|2022-06-20 20:21:10|1121.02|1115.62|1121.33|1115.93|1121.52|1116.12|1120.97|1115.57|36
1655756480000|2022-06-20 20:21:20|1121.29|1115.89|1121.93|1116.53|1122.37|1116.97|1121.29|1115.89|31
1655756490000|2022-06-20 20:21:30|1121.97|1116.57|1121.09|1115.69|1122|1116.6|1121.09|1115.69|25
1655756500000|2022-06-20 20:21:40|1121.08|1115.68|1121.02|1115.62|1121.1|1115.7|1120.56|1115.16|34
1655756510000|2022-06-20 20:21:50|1120.85|1115.45|1120.22|1114.82|1120.96|1115.56|1120.15|1114.75|38
1655756520000|2022-06-20 20:22:00|1120.18|1114.78|1120.21|1114.81|1120.54|1115.14|1119.78|1114.38|35
1655756530000|2022-06-20 20:22:10|1120.19|1114.79|1120.53|1115.13|1120.73|1115.33|1120.01|1114.61|37
1655756540000|2022-06-20 20:22:20|1120.65|1115.25|1121.13|1115.73|1121.28|1115.88|1120.4|1115|37
1655756550000|2022-06-20 20:22:30|1121.59|1116.19|1121.6|1116.2|1122.28|1116.88|1121.4|1116|37
1655756560000|2022-06-20 20:22:40|1121.98|1116.58|1122.48|1117.08|1122.48|1117.08|1121.9|1116.5|34
1655756570000|2022-06-20 20:22:50|1122.43|1117.03|1122.46|1117.06|1122.48|1117.08|1121.97|1116.57|31
1655756580000|2022-06-20 20:23:00|1122.38|1116.98|1121.9|1116.5|1122.63|1117.23|1121.85|1116.45|33
1655756590000|2022-06-20 20:23:10|1121.86|1116.46|1120.66|1115.26|1121.86|1116.46|1120.66|1115.26|30
1655756600000|2022-06-20 20:23:20|1120.6|1115.2|1120.75|1115.35|1120.88|1115.48|1120.45|1115.05|38
1655756610000|2022-06-20 20:23:30|1120.9|1115.5|1120.25|1114.85|1120.9|1115.5|1120.21|1114.81|32
1655756620000|2022-06-20 20:23:40|1120.49|1115.09|1120.23|1114.83|1120.57|1115.17|1120.19|1114.79|33
1655756630000|2022-06-20 20:23:50|1120.22|1114.82|1120.2|1114.8|1120.64|1115.24|1120.17|1114.77|36
1655756640000|2022-06-20 20:24:00|1120.26|1114.86|1119.57|1114.17|1120.29|1114.89|1119.45|1114.05|35
1655756650000|2022-06-20 20:24:10|1119.56|1114.16|1119.04|1113.64|1119.62|1114.22|1118.37|1112.97|38
1655756660000|2022-06-20 20:24:20|1118.95|1113.55|1118.49|1113.09|1119.09|1113.69|1118.25|1112.85|38
1655756670000|2022-06-20 20:24:30|1118.69|1113.29|1118.67|1113.27|1119.29|1113.89|1118.39|1112.99|40
1655756680000|2022-06-20 20:24:40|1118.64|1113.24|1118.52|1113.12|1118.81|1113.41|1118.4|1113|37
1655756690000|2022-06-20 20:24:50|1118.59|1113.19|1118.26|1112.86|1118.7|1113.3|1118.21|1112.81|36
1655756700000|2022-06-20 20:25:00|1118.29|1112.89|1118.5|1113.1|1118.64|1113.24|1118|1112.6|37
1655756710000|2022-06-20 20:25:10|1118.52|1113.12|1119.36|1113.96|1119.36|1113.96|1118.52|1113.12|34
1655756720000|2022-06-20 20:25:20|1119.16|1113.76|1117.8|1112.4|1119.18|1113.78|1117.8|1112.4|36
1655756730000|2022-06-20 20:25:30|1117.72|1112.32|1116.66|1111.26|1117.72|1112.32|1116.23|1110.83|37
1655756740000|2022-06-20 20:25:40|1116.65|1111.25|1116.9|1111.5|1117.32|1111.92|1116.56|1111.16|34
1655756750000|2022-06-20 20:25:50|1116.99|1111.59|1117.32|1111.92|1117.32|1111.92|1116.54|1111.14|30
1655756760000|2022-06-20 20:26:00|1117.27|1111.87|1116.54|1111.14|1117.31|1111.91|1116.47|1111.07|32
1655756770000|2022-06-20 20:26:10|1116.56|1111.16|1116.28|1110.88|1116.56|1111.16|1115.83|1110.43|36
1655756780000|2022-06-20 20:26:20|1116.31|1110.91|1118.51|1113.11|1118.57|1113.17|1116.2|1110.8|38
1655756790000|2022-06-20 20:26:30|1118.36|1112.96|1117.22|1111.82|1118.45|1113.05|1117.22|1111.82|34
1655756800000|2022-06-20 20:26:40|1117.26|1111.86|1116.45|1111.05|1117.26|1111.86|1116.16|1110.76|33
1655756810000|2022-06-20 20:26:50|1116.47|1111.07|1116.26|1110.86|1116.48|1111.08|1116.15|1110.75|34
1655756820000|2022-06-20 20:27:00|1116.31|1110.91|1117.35|1111.95|1117.35|1111.95|1116.22|1110.82|35
1655756830000|2022-06-20 20:27:10|1117.45|1112.05|1118.28|1112.88|1118.28|1112.88|1116.9|1111.5|38
1655756840000|2022-06-20 20:27:20|1118.24|1112.84|1117.49|1112.09|1118.29|1112.89|1117.16|1111.76|34
1655756850000|2022-06-20 20:27:30|1117.64|1112.24|1117.88|1112.48|1117.92|1112.52|1117.19|1111.79|40
1655756860000|2022-06-20 20:27:40|1117.78|1112.38|1117.67|1112.27|1117.78|1112.38|1117.12|1111.72|36
1655756870000|2022-06-20 20:27:50|1117.65|1112.25|1118.47|1113.07|1118.56|1113.16|1117.65|1112.25|33
1655756880000|2022-06-20 20:28:00|1118.33|1112.93|1117.93|1112.53|1118.55|1113.15|1117.64|1112.24|36
1655756890000|2022-06-20 20:28:10|1117.87|1112.47|1117.88|1112.48|1117.97|1112.57|1117.68|1112.28|30
1655756900000|2022-06-20 20:28:20|1117.91|1112.51|1118.56|1113.16|1118.74|1113.34|1117.91|1112.51|35
1655756910000|2022-06-20 20:28:30|1118.58|1113.18|1119.36|1113.96|1119.39|1113.99|1118.01|1112.61|38
1655756920000|2022-06-20 20:28:40|1119.23|1113.83|1119.54|1114.14|1120|1114.6|1119.23|1113.83|39
1655756930000|2022-06-20 20:28:50|1119.52|1114.12|1119.75|1114.35|1119.83|1114.43|1119.28|1113.88|38
1655756940000|2022-06-20 20:29:00|1119.77|1114.37|1120.93|1115.53|1121.01|1115.61|1119.77|1114.37|37
1655756950000|2022-06-20 20:29:10|1120.86|1115.46|1119.91|1114.51|1120.86|1115.46|1119.91|1114.51|38
1655756960000|2022-06-20 20:29:20|1119.83|1114.43|1119.09|1113.69|1119.89|1114.49|1118.75|1113.35|36
1655756970000|2022-06-20 20:29:30|1119.08|1113.68|1119.02|1113.62|1119.15|1113.75|1118.9|1113.5|38
1655756980000|2022-06-20 20:29:40|1119.01|1113.61|1119.49|1114.09|1119.49|1114.09|1119.01|1113.61|32
1655756990000|2022-06-20 20:29:50|1119.41|1114.01|1119.56|1114.16|1119.91|1114.51|1119.35|1113.95|37
1655757000000|2022-06-20 20:30:00|1119.55|1114.15|1119.96|1114.56|1120.04|1114.64|1119.5|1114.1|35
1655757010000|2022-06-20 20:30:10|1120.14|1114.74|1119.6|1114.2|1120.91|1115.51|1119.48|1114.08|37
1655757020000|2022-06-20 20:30:20|1119.48|1114.08|1118.9|1113.5|1119.65|1114.25|1118.65|1113.25|33
1655757030000|2022-06-20 20:30:30|1118.95|1113.55|1118.56|1113.16|1119.38|1113.98|1118.56|1113.16|34
1655757040000|2022-06-20 20:30:40|1118.85|1113.45|1119.04|1113.64|1119.04|1113.64|1118.55|1113.15|34
1655757050000|2022-06-20 20:30:50|1119.22|1113.82|1118.46|1113.06|1119.51|1114.11|1118.46|1113.06|37
1655757060000|2022-06-20 20:31:00|1118.51|1113.11|1118.57|1113.17|1118.85|1113.45|1118.42|1113.02|34
1655757070000|2022-06-20 20:31:10|1118.55|1113.15|1119.06|1113.66|1119.07|1113.67|1118.48|1113.08|36
1655757080000|2022-06-20 20:31:20|1119.07|1113.67|1119.99|1114.59|1120.11|1114.71|1119.07|1113.67|37
1655757090000|2022-06-20 20:31:30|1120.22|1114.82|1120.36|1114.96|1120.69|1115.29|1120.2|1114.8|36
1655757100000|2022-06-20 20:31:40|1120.57|1115.17|1120.8|1115.4|1120.93|1115.53|1120.47|1115.07|32
1655757110000|2022-06-20 20:31:50|1120.9|1115.5|1120.94|1115.54|1121.69|1116.29|1120.5|1115.1|39
1655757120000|2022-06-20 20:32:00|1120.93|1115.53|1120.53|1115.13|1121.02|1115.62|1120.25|1114.85|33
1655757130000|2022-06-20 20:32:10|1120.7|1115.3|1120.97|1115.57|1121.12|1115.72|1120.51|1115.11|34
1655757140000|2022-06-20 20:32:20|1120.93|1115.53|1121.01|1115.61|1121.04|1115.64|1120.88|1115.48|19
1655757150000|2022-06-20 20:32:30|1120.99|1115.59|1121.15|1115.75|1121.61|1116.21|1120.92|1115.52|31
1655757160000|2022-06-20 20:32:40|1120.99|1115.59|1120.5|1115.1|1120.99|1115.59|1120.48|1115.08|33
1655757170000|2022-06-20 20:32:50|1120.34|1114.94|1119.57|1114.17|1120.36|1114.96|1119.47|1114.07|36
1655757180000|2022-06-20 20:33:00|1119.55|1114.15|1120.02|1114.62|1120.04|1114.64|1119.5|1114.1|31
1655757190000|2022-06-20 20:33:10|1120.03|1114.63|1119.52|1114.12|1120.09|1114.69|1119.52|1114.12|29
1655757200000|2022-06-20 20:33:20|1119.55|1114.15|1119.52|1114.12|1119.65|1114.25|1119.44|1114.04|33
1655757210000|2022-06-20 20:33:30|1119.5|1114.1|1119.64|1114.24|1119.69|1114.29|1119.33|1113.93|28
1655757220000|2022-06-20 20:33:40|1119.65|1114.25|1119.85|1114.45|1119.85|1114.45|1119.52|1114.12|33
1655757230000|2022-06-20 20:33:50|1119.82|1114.42|1120.03|1114.63|1120.17|1114.77|1119.62|1114.22|31
1655757240000|2022-06-20 20:34:00|1120|1114.6|1120.16|1114.76|1120.21|1114.81|1119.97|1114.57|28
1655757250000|2022-06-20 20:34:10|1120.18|1114.78|1120.06|1114.66|1120.21|1114.81|1119.92|1114.52|26
1655757260000|2022-06-20 20:34:20|1120.03|1114.63|1120.69|1115.29|1120.81|1115.41|1119.99|1114.59|32
1655757270000|2022-06-20 20:34:30|1120.7|1115.3|1122.47|1117.07|1122.47|1117.07|1120.7|1115.3|37
1655757280000|2022-06-20 20:34:40|1122.41|1117.01|1121.51|1116.11|1122.46|1117.06|1121.1|1115.7|37
1655757290000|2022-06-20 20:34:50|1121.6|1116.2|1120.81|1115.41|1121.6|1116.2|1120.67|1115.27|34
1655757300000|2022-06-20 20:35:00|1120.76|1115.36|1119.72|1114.32|1120.78|1115.38|1119.72|1114.32|37
1655757310000|2022-06-20 20:35:10|1119.66|1114.26|1120.67|1115.27|1120.7|1115.3|1119.59|1114.19|30
1655757320000|2022-06-20 20:35:20|1120.64|1115.24|1120.22|1114.82|1120.67|1115.27|1120.04|1114.64|31
1655757330000|2022-06-20 20:35:30|1120.23|1114.83|1119.84|1114.44|1120.61|1115.21|1119.84|1114.44|35
1655757340000|2022-06-20 20:35:40|1119.87|1114.47|1119.73|1114.33|1119.95|1114.55|1119.68|1114.28|37
1655757350000|2022-06-20 20:35:50|1119.71|1114.31|1119.8|1114.4|1119.89|1114.49|1119.56|1114.16|35
1655757360000|2022-06-20 20:36:00|1119.79|1114.39|1120.68|1115.28|1120.68|1115.28|1119.72|1114.32|33
1655757370000|2022-06-20 20:36:10|1120.67|1115.27|1121.31|1115.91|1121.74|1116.34|1120.66|1115.26|35
1655757380000|2022-06-20 20:36:20|1121.25|1115.85|1121.14|1115.74|1121.38|1115.98|1120.97|1115.57|35
1655757390000|2022-06-20 20:36:30|1121.22|1115.82|1121.57|1116.17|1121.67|1116.27|1121.17|1115.77|28
1655757400000|2022-06-20 20:36:40|1121.68|1116.28|1122.21|1116.81|1122.28|1116.88|1121.6|1116.2|32
1655757410000|2022-06-20 20:36:50|1122.16|1116.76|1122.05|1116.65|1122.43|1117.03|1121.93|1116.53|35
1655757420000|2022-06-20 20:37:00|1122.07|1116.67|1123.38|1117.98|1123.87|1118.47|1122.07|1116.67|34
1655757430000|2022-06-20 20:37:10|1123.37|1117.97|1122.79|1117.39|1123.85|1118.45|1122.79|1117.39|39
1655757440000|2022-06-20 20:37:20|1122.58|1117.18|1122.84|1117.44|1122.91|1117.51|1122.58|1117.18|34
1655757450000|2022-06-20 20:37:30|1122.83|1117.43|1123.02|1117.62|1123.14|1117.74|1122.76|1117.36|32
1655757460000|2022-06-20 20:37:40|1123.03|1117.63|1123.5|1118.1|1124.2|1118.8|1122.98|1117.58|36
1655757470000|2022-06-20 20:37:50|1123.56|1118.16|1123.38|1117.98|1124|1118.6|1123.38|1117.98|40
1655757480000|2022-06-20 20:38:00|1123.37|1117.97|1125.05|1119.65|1125.31|1119.91|1123.03|1117.63|39
1655757490000|2022-06-20 20:38:10|1125.5|1120.1|1125.31|1119.91|1125.87|1120.47|1125.15|1119.75|38
1655757500000|2022-06-20 20:38:20|1125.29|1119.89|1125.87|1120.47|1125.93|1120.53|1125.24|1119.84|35
1655757510000|2022-06-20 20:38:30|1125.72|1120.32|1126.8|1121.4|1126.87|1121.47|1125.68|1120.28|35
1655757520000|2022-06-20 20:38:40|1126.91|1121.51|1126.07|1120.67|1127.18|1121.78|1125.9|1120.5|39
1655757530000|2022-06-20 20:38:50|1126.04|1120.64|1125.09|1119.69|1126.85|1121.45|1125.09|1119.69|38
1655757540000|2022-06-20 20:39:00|1125|1119.6|1124.79|1119.39|1125.29|1119.89|1124.69|1119.29|37
1655757550000|2022-06-20 20:39:10|1124.72|1119.32|1126.34|1120.94|1126.57|1121.17|1124.44|1119.04|40
1655757560000|2022-06-20 20:39:20|1126.6|1121.2|1125.93|1120.53|1126.85|1121.45|1125.93|1120.53|37
1655757570000|2022-06-20 20:39:30|1125.61|1120.21|1123.81|1118.41|1125.71|1120.31|1123.81|1118.41|39
1655757580000|2022-06-20 20:39:40|1123.78|1118.38|1124.51|1119.11|1124.51|1119.11|1123.33|1117.93|38
1655757590000|2022-06-20 20:39:50|1124.6|1119.2|1124.17|1118.77|1124.62|1119.22|1124.02|1118.62|35
1655757600000|2022-06-20 20:40:00|1124.15|1118.75|1123.21|1117.81|1124.15|1118.75|1122.94|1117.54|37
1655757610000|2022-06-20 20:40:10|1123.37|1117.97|1123.02|1117.62|1123.37|1117.97|1122.87|1117.47|38
1655757620000|2022-06-20 20:40:20|1122.95|1117.55|1122.98|1117.58|1123.13|1117.73|1122.61|1117.21|35
1655757630000|2022-06-20 20:40:30|1122.99|1117.59|1123.66|1118.26|1124.15|1118.75|1122.99|1117.59|33
1655757640000|2022-06-20 20:40:40|1123.75|1118.35|1123.69|1118.29|1123.85|1118.45|1123.28|1117.88|37
1655757650000|2022-06-20 20:40:50|1123.66|1118.26|1123.37|1117.97|1123.69|1118.29|1123.12|1117.72|35
1655757660000|2022-06-20 20:41:00|1123.4|1118|1123.09|1117.69|1123.44|1118.04|1122.72|1117.32|36
1655757670000|2022-06-20 20:41:10|1122.87|1117.47|1122.76|1117.36|1123.07|1117.67|1122.67|1117.27|30
1655757680000|2022-06-20 20:41:20|1122.81|1117.41|1122.69|1117.29|1123.02|1117.62|1122.54|1117.14|30
1655757690000|2022-06-20 20:41:30|1122.8|1117.4|1122.88|1117.48|1122.93|1117.53|1122.67|1117.27|30
1655757700000|2022-06-20 20:41:40|1123.02|1117.62|1123.68|1118.28|1124.05|1118.65|1122.73|1117.33|36
1655757710000|2022-06-20 20:41:50|1123.54|1118.14|1122.93|1117.53|1123.85|1118.45|1122.73|1117.33|33
1655757720000|2022-06-20 20:42:00|1122.92|1117.52|1122.28|1116.88|1123.05|1117.65|1122.08|1116.68|34
1655757730000|2022-06-20 20:42:10|1122.3|1116.9|1122.12|1116.72|1122.46|1117.06|1121.74|1116.34|40
1655757740000|2022-06-20 20:42:20|1122.07|1116.67|1122.23|1116.83|1122.45|1117.05|1121.64|1116.24|37
1655757750000|2022-06-20 20:42:30|1122.21|1116.81|1122.52|1117.12|1122.53|1117.13|1121.83|1116.43|33
1655757760000|2022-06-20 20:42:40|1122.36|1116.96|1122.46|1117.06|1123.06|1117.66|1122.36|1116.96|36
1655757770000|2022-06-20 20:42:50|1122.6|1117.2|1121.95|1116.55|1122.6|1117.2|1121.84|1116.44|34
1655757780000|2022-06-20 20:43:00|1121.99|1116.59|1121.53|1116.13|1122|1116.6|1121.38|1115.98|36
1655757790000|2022-06-20 20:43:10|1121.57|1116.17|1122.39|1116.99|1122.58|1117.18|1121.5|1116.1|37
1655757800000|2022-06-20 20:43:20|1122.35|1116.95|1122.72|1117.32|1122.9|1117.5|1122.35|1116.95|35
1655757810000|2022-06-20 20:43:30|1122.88|1117.48|1123.03|1117.63|1123.03|1117.63|1122.54|1117.14|35
1655757820000|2022-06-20 20:43:40|1123.02|1117.62|1122.16|1116.76|1123.14|1117.74|1122.15|1116.75|32
1655757830000|2022-06-20 20:43:50|1122.15|1116.75|1122.96|1117.56|1122.96|1117.56|1122.15|1116.75|32
1655757840000|2022-06-20 20:44:00|1123.01|1117.61|1122.42|1117.02|1123.01|1117.61|1122.11|1116.71|36
1655757850000|2022-06-20 20:44:10|1122.46|1117.06|1121.62|1116.22|1122.46|1117.06|1121.58|1116.18|35
1655757860000|2022-06-20 20:44:20|1121.6|1116.2|1122.21|1116.81|1122.39|1116.99|1121.6|1116.2|33
1655757870000|2022-06-20 20:44:30|1122.32|1116.92|1122.08|1116.68|1122.36|1116.96|1121.69|1116.29|33
1655757880000|2022-06-20 20:44:40|1122.1|1116.7|1122.87|1117.47|1123.6|1118.2|1122.1|1116.7|36
1655757890000|2022-06-20 20:44:50|1122.76|1117.36|1122.81|1117.41|1123.26|1117.86|1122.71|1117.31|35
1655757900000|2022-06-20 20:45:00|1122.83|1117.43|1122.15|1116.75|1122.84|1117.44|1121.89|1116.49|36
1655757910000|2022-06-20 20:45:10|1122.07|1116.67|1123.5|1118.1|1123.5|1118.1|1122|1116.6|34
1655757920000|2022-06-20 20:45:20|1123.51|1118.11|1123.03|1117.63|1123.57|1118.17|1123.01|1117.61|34
1655757930000|2022-06-20 20:45:30|1123.05|1117.65|1122.57|1117.17|1123.1|1117.7|1122.52|1117.12|32
1655757940000|2022-06-20 20:45:40|1122.59|1117.19|1121.95|1116.55|1122.66|1117.26|1121.89|1116.49|39
1655757950000|2022-06-20 20:45:50|1121.82|1116.42|1121.83|1116.43|1121.94|1116.54|1121.72|1116.32|30
1655757960000|2022-06-20 20:46:00|1121.76|1116.36|1120.4|1115|1121.76|1116.36|1120.4|1115|37
1655757970000|2022-06-20 20:46:10|1120.36|1114.96|1120.22|1114.82|1120.38|1114.98|1119.95|1114.55|35
1655757980000|2022-06-20 20:46:20|1120.35|1114.95|1118.84|1113.44|1120.36|1114.96|1118.84|1113.44|37
1655757990000|2022-06-20 20:46:30|1118.61|1113.21|1118.89|1113.49|1119.05|1113.65|1118.37|1112.97|37
1655758000000|2022-06-20 20:46:40|1118.93|1113.53|1119.03|1113.63|1119.5|1114.1|1118.89|1113.49|31
1655758010000|2022-06-20 20:46:50|1119.2|1113.8|1121.08|1115.68|1121.55|1116.15|1119.2|1113.8|39
1655758020000|2022-06-20 20:47:00|1121.13|1115.73|1119.74|1114.34|1121.37|1115.97|1119.74|1114.34|37
1655758030000|2022-06-20 20:47:10|1119.78|1114.38|1120.15|1114.75|1120.21|1114.81|1119.13|1113.73|38
1655758040000|2022-06-20 20:47:20|1120.06|1114.66|1120.32|1114.92|1120.39|1114.99|1119.96|1114.56|33
1655758050000|2022-06-20 20:47:30|1120.38|1114.98|1120.55|1115.15|1120.93|1115.53|1120.33|1114.93|34
1655758060000|2022-06-20 20:47:40|1120.44|1115.04|1119.99|1114.59|1120.56|1115.16|1119.81|1114.41|35
1655758070000|2022-06-20 20:47:50|1119.96|1114.56|1119.98|1114.58|1120.07|1114.67|1119.83|1114.43|33
1655758080000|2022-06-20 20:48:00|1120.04|1114.64|1120.25|1114.85|1120.42|1115.02|1119.8|1114.4|38
1655758090000|2022-06-20 20:48:10|1120.28|1114.88|1119.77|1114.37|1120.46|1115.06|1119.62|1114.22|36
1655758100000|2022-06-20 20:48:20|1119.82|1114.42|1119.99|1114.59|1120.87|1115.47|1119.82|1114.42|37
1655758110000|2022-06-20 20:48:30|1120|1114.6|1119.82|1114.42|1120.66|1115.26|1119.72|1114.32|32
1655758120000|2022-06-20 20:48:40|1119.76|1114.36|1120.11|1114.71|1120.15|1114.75|1119.76|1114.36|32
1655758130000|2022-06-20 20:48:50|1120.17|1114.77|1120.61|1115.21|1120.65|1115.25|1120.16|1114.76|36
1655758140000|2022-06-20 20:49:00|1120.65|1115.25|1120.3|1114.9|1120.68|1115.28|1119.71|1114.31|35
1655758150000|2022-06-20 20:49:10|1120.39|1114.99|1120.17|1114.77|1120.46|1115.06|1119.87|1114.47|38
1655758160000|2022-06-20 20:49:20|1120.22|1114.82|1120.84|1115.44|1121.05|1115.65|1120.18|1114.78|39
1655758170000|2022-06-20 20:49:30|1120.73|1115.33|1120.62|1115.22|1120.84|1115.44|1119.98|1114.58|33
1655758180000|2022-06-20 20:49:40|1120.67|1115.27|1120.53|1115.13|1120.75|1115.35|1120|1114.6|36
1655758190000|2022-06-20 20:49:50|1120.35|1114.95|1120.06|1114.66|1120.74|1115.34|1120.03|1114.63|28
1655758200000|2022-06-20 20:50:00|1120.07|1114.67|1120.13|1114.73|1120.58|1115.18|1120.07|1114.67|26
1655758210000|2022-06-20 20:50:10|1120.12|1114.72|1120.18|1114.78|1120.33|1114.93|1119.82|1114.42|31
1655758220000|2022-06-20 20:50:20|1120.16|1114.76|1120.14|1114.74|1120.41|1115.01|1120.01|1114.61|27
1655758230000|2022-06-20 20:50:30|1120.44|1115.04|1120.34|1114.94|1120.66|1115.26|1120.23|1114.83|20
1655758240000|2022-06-20 20:50:40|1120.33|1114.93|1120.57|1115.17|1120.57|1115.17|1120.28|1114.88|21
1655758250000|2022-06-20 20:50:50|1120.56|1115.16|1120.01|1114.61|1120.56|1115.16|1120.01|1114.61|35
1655758260000|2022-06-20 20:51:00|1120.09|1114.69|1120.11|1114.71|1120.63|1115.23|1120.09|1114.69|24
1655758270000|2022-06-20 20:51:10|1120.14|1114.74|1119.64|1114.24|1120.25|1114.85|1119.49|1114.09|32
1655758280000|2022-06-20 20:51:20|1119.6|1114.2|1119.48|1114.08|1119.6|1114.2|1118.64|1113.24|35
1655758290000|2022-06-20 20:51:30|1119.54|1114.14|1119.37|1113.97|1119.69|1114.29|1119.37|1113.97|25
1655758300000|2022-06-20 20:51:40|1119.41|1114.01|1119.63|1114.23|1119.67|1114.27|1119.33|1113.93|26
1655758310000|2022-06-20 20:51:50|1119.65|1114.25|1119.56|1114.16|1119.86|1114.46|1119.39|1113.99|35
1655758320000|2022-06-20 20:52:00|1119.52|1114.12|1119.52|1114.12|1119.67|1114.27|1119.45|1114.05|27
1655758330000|2022-06-20 20:52:10|1119.55|1114.15|1120.43|1115.03|1120.54|1115.14|1119.55|1114.15|34
1655758340000|2022-06-20 20:52:20|1120.57|1115.17|1120.57|1115.17|1121.53|1116.13|1120.4|1115|39
1655758350000|2022-06-20 20:52:30|1120.56|1115.16|1121.94|1116.54|1122.58|1117.18|1120.44|1115.04|40
1655758360000|2022-06-20 20:52:40|1121.89|1116.49|1123.01|1117.61|1123.09|1117.69|1121.89|1116.49|35
1655758370000|2022-06-20 20:52:50|1122.99|1117.59|1124.2|1118.8|1124.2|1118.8|1122.64|1117.24|32
1655758380000|2022-06-20 20:53:00|1124.27|1118.87|1124.72|1119.32|1125.49|1120.09|1124.27|1118.87|38
1655758390000|2022-06-20 20:53:10|1124.58|1119.18|1124.6|1119.2|1125.33|1119.93|1124.51|1119.11|37
1655758400000|2022-06-20 20:53:20|1124.44|1119.04|1124.7|1119.3|1124.84|1119.44|1124.23|1118.83|35
1655758410000|2022-06-20 20:53:30|1124.68|1119.28|1125.58|1120.18|1125.58|1120.18|1124.61|1119.21|33
1655758420000|2022-06-20 20:53:40|1125.61|1120.21|1127.62|1122.22|1128.73|1123.33|1125.61|1120.21|40
1655758430000|2022-06-20 20:53:50|1127.55|1122.15|1126.64|1121.24|1127.55|1122.15|1126.06|1120.66|39
1655758440000|2022-06-20 20:54:00|1126.7|1121.3|1126.88|1121.48|1128.26|1122.86|1126.55|1121.15|39
1655758450000|2022-06-20 20:54:10|1126.84|1121.44|1125.45|1120.05|1126.84|1121.44|1124.96|1119.56|39
1655758460000|2022-06-20 20:54:20|1125.31|1119.91|1124.59|1119.19|1125.33|1119.93|1123.82|1118.42|36
1655758470000|2022-06-20 20:54:30|1124.58|1119.18|1123.51|1118.11|1124.58|1119.18|1123.2|1117.8|34
1655758480000|2022-06-20 20:54:40|1123.41|1118.01|1126.23|1120.83|1126.31|1120.91|1123.41|1118.01|38
1655758490000|2022-06-20 20:54:50|1126.17|1120.77|1124.47|1119.07|1127.04|1121.64|1124.47|1119.07|39
1655758500000|2022-06-20 20:55:00|1124.41|1119.01|1122.56|1117.16|1124.72|1119.32|1122.38|1116.98|37
1655758510000|2022-06-20 20:55:10|1122.58|1117.18|1122.93|1117.53|1123.33|1117.93|1122.58|1117.18|31
1655758520000|2022-06-20 20:55:20|1122.91|1117.51|1122.76|1117.36|1123.07|1117.67|1122.5|1117.1|35
1655758530000|2022-06-20 20:55:30|1122.74|1117.34|1124.22|1118.82|1124.57|1119.17|1122.74|1117.34|40
1655758540000|2022-06-20 20:55:40|1124.34|1118.94|1125.42|1120.02|1125.6|1120.2|1124.34|1118.94|37
1655758550000|2022-06-20 20:55:50|1125.68|1120.28|1125.43|1120.03|1126.05|1120.65|1125.42|1120.02|35
1655758560000|2022-06-20 20:56:00|1125.38|1119.98|1125.78|1120.38|1125.83|1120.43|1125.06|1119.66|39
1655758570000|2022-06-20 20:56:10|1125.73|1120.33|1124.85|1119.45|1125.82|1120.42|1124.68|1119.28|38
1655758580000|2022-06-20 20:56:20|1124.78|1119.38|1125.7|1120.3|1125.76|1120.36|1124.73|1119.33|37
1655758590000|2022-06-20 20:56:30|1125.78|1120.38|1124.91|1119.51|1125.78|1120.38|1124.09|1118.69|37
1655758600000|2022-06-20 20:56:40|1124.96|1119.56|1124.98|1119.58|1125.88|1120.48|1124.96|1119.56|35
1655758610000|2022-06-20 20:56:50|1125.05|1119.65|1125.91|1120.51|1125.91|1120.51|1124.9|1119.5|36
1655758620000|2022-06-20 20:57:00|1125.87|1120.47|1125.04|1119.64|1125.87|1120.47|1125.04|1119.64|32
1655758630000|2022-06-20 20:57:10|1125.09|1119.69|1124.91|1119.51|1125.92|1120.52|1124.91|1119.51|39
1655758640000|2022-06-20 20:57:20|1124.93|1119.53|1124.83|1119.43|1125.38|1119.98|1124.41|1119.01|37
1655758650000|2022-06-20 20:57:30|1124.85|1119.45|1124.27|1118.87|1124.94|1119.54|1124.22|1118.82|35
1655758660000|2022-06-20 20:57:40|1124.37|1118.97|1124.22|1118.82|1124.37|1118.97|1123.97|1118.57|33
1655758670000|2022-06-20 20:57:50|1124.3|1118.9|1123.79|1118.39|1124.38|1118.98|1123.67|1118.27|35
1655758680000|2022-06-20 20:58:00|1123.78|1118.38|1123.68|1118.28|1124.16|1118.76|1123.23|1117.83|33
1655758690000|2022-06-20 20:58:10|1123.69|1118.29|1123.54|1118.14|1123.73|1118.33|1123.19|1117.79|34
1655758700000|2022-06-20 20:58:20|1123.63|1118.23|1123.9|1118.5|1124.14|1118.74|1123.37|1117.97|36
1655758710000|2022-06-20 20:58:30|1123.93|1118.53|1123.35|1117.95|1124.11|1118.71|1123.2|1117.8|28
1655758720000|2022-06-20 20:58:40|1123.31|1117.91|1123.46|1118.06|1123.86|1118.46|1123.31|1117.91|34
1655758730000|2022-06-20 20:58:50|1123.57|1118.17|1123.44|1118.04|1123.65|1118.25|1123.15|1117.75|34
1655758740000|2022-06-20 20:59:00|1123.43|1118.03|1123.22|1117.82|1123.43|1118.03|1122.53|1117.13|30
1655758750000|2022-06-20 20:59:10|1123.49|1118.09|1122.73|1117.33|1124.27|1118.87|1122.68|1117.28|40
1655758760000|2022-06-20 20:59:20|1122.71|1117.31|1122.69|1117.29|1122.96|1117.56|1122.63|1117.23|36
1655758770000|2022-06-20 20:59:30|1122.68|1117.28|1122.3|1116.9|1122.68|1117.28|1121.99|1116.59|32
1655758780000|2022-06-20 20:59:40|1122.29|1116.89|1122.25|1116.85|1122.29|1116.89|1122.21|1116.81|18
1655758790000|2022-06-20 20:59:50|1122.27|1116.87|1122.43|1117.03|1122.43|1117.03|1122.1|1116.7|31
1655758800000|2022-06-20 21:00:00|1122.48|1117.08|1121.98|1116.58|1122.55|1117.15|1121.83|1116.43|34
1655758810000|2022-06-20 21:00:10|1122.18|1116.78|1122.71|1117.31|1122.78|1117.38|1122.11|1116.71|40
1655758820000|2022-06-20 21:00:20|1122.77|1117.37|1123.33|1117.93|1123.34|1117.94|1122.77|1117.37|34
1655758830000|2022-06-20 21:00:30|1123.34|1117.94|1123.17|1117.77|1123.87|1118.47|1123|1117.6|39
1655758840000|2022-06-20 21:00:40|1123.2|1117.8|1122.54|1117.14|1123.23|1117.83|1122.47|1117.07|33
1655758850000|2022-06-20 21:00:50|1122.61|1117.21|1122.71|1117.31|1122.78|1117.38|1122.28|1116.88|36
1655758860000|2022-06-20 21:01:00|1122.76|1117.36|1122.6|1117.2|1122.76|1117.36|1122.51|1117.11|28
1655758870000|2022-06-20 21:01:10|1122.53|1117.13|1122.58|1117.18|1122.58|1117.18|1122.27|1116.87|28
1655758880000|2022-06-20 21:01:20|1122.55|1117.15|1122.72|1117.32|1122.72|1117.32|1122.41|1117.01|29
1655758890000|2022-06-20 21:01:30|1122.7|1117.3|1123.5|1118.1|1123.63|1118.23|1122.7|1117.3|37
1655758900000|2022-06-20 21:01:40|1123.53|1118.13|1124.01|1118.61|1124.54|1119.14|1123.53|1118.13|31
1655758910000|2022-06-20 21:01:50|1124.07|1118.67|1124.25|1118.85|1124.51|1119.11|1124.07|1118.67|28
1655758920000|2022-06-20 21:02:00|1124.34|1118.94|1124.86|1119.46|1124.86|1119.46|1124.34|1118.94|34
1655758930000|2022-06-20 21:02:10|1124.87|1119.47|1125.2|1119.8|1125.37|1119.97|1124.64|1119.24|35
1655758940000|2022-06-20 21:02:20|1125.19|1119.79|1124.65|1119.25|1125.19|1119.79|1124.65|1119.25|35
1655758950000|2022-06-20 21:02:30|1124.66|1119.26|1124.81|1119.41|1124.87|1119.47|1124.6|1119.2|32
1655758960000|2022-06-20 21:02:40|1124.82|1119.42|1125.14|1119.74|1125.14|1119.74|1124.79|1119.39|19
1655758970000|2022-06-20 21:02:50|1125.18|1119.78|1125.55|1120.15|1125.62|1120.22|1125.04|1119.64|31
1655758980000|2022-06-20 21:03:00|1125.57|1120.17|1126.45|1121.05|1126.5|1121.1|1125.47|1120.07|34
1655758990000|2022-06-20 21:03:10|1126.44|1121.04|1126.34|1120.94|1126.59|1121.19|1125.97|1120.57|29
1655759000000|2022-06-20 21:03:20|1126.38|1120.98|1126.5|1121.1|1126.52|1121.12|1126.11|1120.71|26
1655759010000|2022-06-20 21:03:30|1126.56|1121.16|1126.19|1120.79|1126.65|1121.25|1126.09|1120.69|24
1655759020000|2022-06-20 21:03:40|1126.15|1120.75|1125.86|1120.46|1126.18|1120.78|1125.84|1120.44|30
1655759030000|2022-06-20 21:03:50|1125.85|1120.45|1126.22|1120.82|1126.25|1120.85|1125.85|1120.45|21
1655759040000|2022-06-20 21:04:00|1126.2|1120.8|1125.44|1120.04|1126.21|1120.81|1125.44|1120.04|30
1655759050000|2022-06-20 21:04:10|1124.87|1119.47|1125.76|1120.36|1126.01|1120.61|1124.76|1119.36|35
1655759060000|2022-06-20 21:04:20|1125.73|1120.33|1125.8|1120.4|1125.86|1120.46|1125.71|1120.31|21
1655759070000|2022-06-20 21:04:30|1125.83|1120.43|1125.9|1120.5|1126.38|1120.98|1125.82|1120.42|38
1655759080000|2022-06-20 21:04:40|1125.86|1120.46|1126.19|1120.79|1126.25|1120.85|1125.86|1120.46|23
1655759090000|2022-06-20 21:04:50|1126.18|1120.78|1127.11|1121.71|1127.11|1121.71|1126.18|1120.78|32
1655759100000|2022-06-20 21:05:00|1127.1|1121.7|1126.3|1120.9|1127.35|1121.95|1126.3|1120.9|35
1655759110000|2022-06-20 21:05:10|1126.32|1120.92|1126.02|1120.62|1126.87|1121.47|1125.96|1120.56|34
1655759120000|2022-06-20 21:05:20|1126.13|1120.73|1124.67|1119.27|1126.13|1120.73|1124.63|1119.23|35
1655759130000|2022-06-20 21:05:30|1124.66|1119.26|1123.17|1117.77|1124.66|1119.26|1123.17|1117.77|29
1655759140000|2022-06-20 21:05:40|1123.14|1117.74|1123.98|1118.58|1123.99|1118.59|1123.11|1117.71|33
1655759150000|2022-06-20 21:05:50|1124.04|1118.64|1123.59|1118.19|1124.04|1118.64|1123.54|1118.14|23
1655759160000|2022-06-20 21:06:00|1123.58|1118.18|1121.52|1116.12|1124.17|1118.77|1120.48|1115.08|36
1655759170000|2022-06-20 21:06:10|1121.43|1116.03|1121.2|1115.8|1121.43|1116.03|1120.27|1114.87|38
1655759180000|2022-06-20 21:06:20|1121.19|1115.79|1121.09|1115.69|1121.48|1116.08|1120.71|1115.31|34
1655759190000|2022-06-20 21:06:30|1121.11|1115.71|1121.17|1115.77|1121.32|1115.92|1120.76|1115.36|33
1655759200000|2022-06-20 21:06:40|1121.12|1115.72|1120.42|1115.02|1121.12|1115.72|1120.33|1114.93|33
1655759210000|2022-06-20 21:06:50|1120.41|1115.01|1120.34|1114.94|1120.49|1115.09|1119.99|1114.59|29
1655759220000|2022-06-20 21:07:00|1120.37|1114.97|1120.91|1115.51|1120.91|1115.51|1120.1|1114.7|36
1655759230000|2022-06-20 21:07:10|1120.98|1115.58|1120.37|1114.97|1121.19|1115.79|1120.35|1114.95|28
1655759240000|2022-06-20 21:07:20|1120.38|1114.98|1120.38|1114.98|1120.5|1115.1|1120.27|1114.87|33
1655759250000|2022-06-20 21:07:30|1120.36|1114.96|1120.64|1115.24|1120.66|1115.26|1120.36|1114.96|28
1655759260000|2022-06-20 21:07:40|1120.55|1115.15|1120.32|1114.92|1120.58|1115.18|1120.29|1114.89|28
1655759270000|2022-06-20 21:07:50|1120.4|1115|1120.06|1114.66|1120.4|1115|1119.95|1114.55|28
1655759280000|2022-06-20 21:08:00|1120.05|1114.65|1120.07|1114.67|1120.13|1114.73|1119.96|1114.56|28
1655759290000|2022-06-20 21:08:10|1120.05|1114.65|1120.93|1115.53|1120.96|1115.56|1120.05|1114.65|26
1655759300000|2022-06-20 21:08:20|1120.92|1115.52|1120.9|1115.5|1120.93|1115.53|1120.83|1115.43|23
1655759310000|2022-06-20 21:08:30|1120.91|1115.51|1120.81|1115.41|1121.24|1115.84|1120.8|1115.4|28
1655759320000|2022-06-20 21:08:40|1120.9|1115.5|1121.67|1116.27|1121.67|1116.27|1120.9|1115.5|28
1655759330000|2022-06-20 21:08:50|1121.56|1116.16|1121.28|1115.88|1121.98|1116.58|1121.25|1115.85|33
1655759340000|2022-06-20 21:09:00|1121.2|1115.8|1123.01|1117.61|1123.01|1117.61|1121.2|1115.8|37
1655759350000|2022-06-20 21:09:10|1123|1117.6|1123.26|1117.86|1123.78|1118.38|1123|1117.6|32
1655759360000|2022-06-20 21:09:20|1123.33|1117.93|1122.68|1117.28|1123.36|1117.96|1122.67|1117.27|32
1655759370000|2022-06-20 21:09:30|1122.69|1117.29|1122.48|1117.08|1122.98|1117.58|1122.46|1117.06|35
1655759380000|2022-06-20 21:09:40|1122.39|1116.99|1121.89|1116.49|1122.39|1116.99|1121.83|1116.43|32
1655759390000|2022-06-20 21:09:50|1121.92|1116.52|1121.69|1116.29|1122.02|1116.62|1121.66|1116.26|29
1655759400000|2022-06-20 21:10:00|1121.72|1116.32|1122.54|1117.14|1122.54|1117.14|1121.54|1116.14|38
1655759410000|2022-06-20 21:10:10|1122.62|1117.22|1121.69|1116.29|1122.67|1117.27|1121.53|1116.13|37
1655759420000|2022-06-20 21:10:20|1121.65|1116.25|1121.46|1116.06|1121.7|1116.3|1121.46|1116.06|35
1655759430000|2022-06-20 21:10:30|1121.52|1116.12|1122.02|1116.62|1122.02|1116.62|1121.37|1115.97|36
1655759440000|2022-06-20 21:10:40|1122.03|1116.63|1122.01|1116.61|1122.33|1116.93|1121.96|1116.56|37
1655759450000|2022-06-20 21:10:50|1122.05|1116.65|1122.12|1116.72|1122.31|1116.91|1122.03|1116.63|30
1655759460000|2022-06-20 21:11:00|1122.11|1116.71|1122.27|1116.87|1122.27|1116.87|1122.05|1116.65|34
1655759470000|2022-06-20 21:11:10|1122.26|1116.86|1121.6|1116.2|1122.26|1116.86|1121.48|1116.08|34
1655759480000|2022-06-20 21:11:20|1121.65|1116.25|1121.6|1116.2|1121.87|1116.47|1121.53|1116.13|39
1655759490000|2022-06-20 21:11:30|1121.47|1116.07|1121.38|1115.98|1121.63|1116.23|1121.37|1115.97|23
1655759500000|2022-06-20 21:11:40|1121.39|1115.99|1121.92|1116.52|1121.93|1116.53|1121.35|1115.95|29
1655759510000|2022-06-20 21:11:50|1121.96|1116.56|1121.32|1115.92|1121.96|1116.56|1121.31|1115.91|25
1655759520000|2022-06-20 21:12:00|1121.22|1115.82|1120.81|1115.41|1121.28|1115.88|1120.76|1115.36|27
1655759530000|2022-06-20 21:12:10|1120.83|1115.43|1120.37|1114.97|1120.83|1115.43|1120.37|1114.97|30
1655759540000|2022-06-20 21:12:20|1120.38|1114.98|1119.9|1114.5|1120.38|1114.98|1119.9|1114.5|26
1655759550000|2022-06-20 21:12:30|1119.92|1114.52|1119.26|1113.86|1119.95|1114.55|1119.23|1113.83|30
1655759560000|2022-06-20 21:12:40|1119.38|1113.98|1120.69|1115.29|1120.69|1115.29|1119.38|1113.98|39
1655759570000|2022-06-20 21:12:50|1120.7|1115.3|1120.3|1114.9|1120.7|1115.3|1120.25|1114.85|31
1655759580000|2022-06-20 21:13:00|1120.33|1114.93|1120.29|1114.89|1120.4|1115|1120.25|1114.85|30
1655759590000|2022-06-20 21:13:10|1120.31|1114.91|1120.53|1115.13|1120.65|1115.25|1120.29|1114.89|30
1655759600000|2022-06-20 21:13:20|1120.54|1115.14|1121.25|1115.85|1121.25|1115.85|1120.53|1115.13|35
1655759610000|2022-06-20 21:13:30|1121.21|1115.81|1121.68|1116.28|1121.74|1116.34|1121.21|1115.81|35
1655759620000|2022-06-20 21:13:40|1121.63|1116.23|1120.74|1115.34|1121.74|1116.34|1120.74|1115.34|32
1655759630000|2022-06-20 21:13:50|1120.69|1115.29|1121.18|1115.78|1121.36|1115.96|1120.61|1115.21|36
1655759640000|2022-06-20 21:14:00|1121.21|1115.81|1121.23|1115.83|1121.26|1115.86|1121.08|1115.68|34
1655759650000|2022-06-20 21:14:10|1121.2|1115.8|1120.73|1115.33|1121.2|1115.8|1120.73|1115.33|38
1655759660000|2022-06-20 21:14:20|1120.75|1115.35|1121.25|1115.85|1121.36|1115.96|1120.75|1115.35|37
1655759670000|2022-06-20 21:14:30|1121.28|1115.88|1121.94|1116.54|1122|1116.6|1121.26|1115.86|33
1655759680000|2022-06-20 21:14:40|1121.96|1116.56|1121.95|1116.55|1122.22|1116.82|1121.87|1116.47|33
1655759690000|2022-06-20 21:14:50|1121.92|1116.52|1121.05|1115.65|1121.94|1116.54|1120.98|1115.58|35
1655759700000|2022-06-20 21:15:00|1121.03|1115.63|1121.57|1116.17|1121.57|1116.17|1120.98|1115.58|32
1655759710000|2022-06-20 21:15:10|1121.55|1116.15|1121.82|1116.42|1121.97|1116.57|1121.39|1115.99|33
1655759720000|2022-06-20 21:15:20|1121.81|1116.41|1121.41|1116.01|1121.84|1116.44|1121.34|1115.94|33
1655759730000|2022-06-20 21:15:30|1121.39|1115.99|1120.18|1114.78|1121.4|1116|1120.15|1114.75|37
1655759740000|2022-06-20 21:15:40|1120.14|1114.74|1120.09|1114.69|1120.28|1114.88|1120.06|1114.66|33
1655759750000|2022-06-20 21:15:50|1120.11|1114.71|1119.98|1114.58|1120.11|1114.71|1119.93|1114.53|28
1655759760000|2022-06-20 21:16:00|1119.94|1114.54|1120.01|1114.61|1120.09|1114.69|1119.81|1114.41|31
1655759770000|2022-06-20 21:16:10|1120.03|1114.63|1120.25|1114.85|1120.3|1114.9|1119.97|1114.57|32
1655759780000|2022-06-20 21:16:20|1120.26|1114.86|1121.17|1115.77|1121.35|1115.95|1120.26|1114.86|33
1655759790000|2022-06-20 21:16:30|1121.29|1115.89|1120.86|1115.46|1121.42|1116.02|1120.76|1115.36|30
1655759800000|2022-06-20 21:16:40|1120.7|1115.3|1120.86|1115.46|1120.86|1115.46|1120.47|1115.07|32
1655759810000|2022-06-20 21:16:50|1120.79|1115.39|1120.64|1115.24|1120.98|1115.58|1120.61|1115.21|36
1655759820000|2022-06-20 21:17:00|1120.5|1115.1|1120.39|1114.99|1120.75|1115.35|1120.39|1114.99|30
1655759830000|2022-06-20 21:17:10|1120.47|1115.07|1119.71|1114.31|1120.47|1115.07|1119.71|1114.31|30
1655759840000|2022-06-20 21:17:20|1119.7|1114.3|1119.75|1114.35|1119.89|1114.49|1119.66|1114.26|28
1655759850000|2022-06-20 21:17:30|1119.81|1114.41|1119.71|1114.31|1119.81|1114.41|1119.68|1114.28|24
1655759860000|2022-06-20 21:17:40|1119.73|1114.33|1120.31|1114.91|1120.31|1114.91|1119.72|1114.32|34
1655759870000|2022-06-20 21:17:50|1120.26|1114.86|1120.15|1114.75|1120.45|1115.05|1120.15|1114.75|26
1655759880000|2022-06-20 21:18:00|1120.08|1114.68|1120.06|1114.66|1120.16|1114.76|1120.03|1114.63|21
1655759890000|2022-06-20 21:18:10|1120.07|1114.67|1120.17|1114.77|1120.25|1114.85|1120.07|1114.67|25
1655759900000|2022-06-20 21:18:20|1120.08|1114.68|1119.84|1114.44|1120.11|1114.71|1119.82|1114.42|30
1655759910000|2022-06-20 21:18:30|1119.83|1114.43|1119.77|1114.37|1119.95|1114.55|1119.76|1114.36|23
1655759920000|2022-06-20 21:18:40|1119.68|1114.28|1119.49|1114.09|1119.77|1114.37|1119.4|1114|28
1655759930000|2022-06-20 21:18:50|1119.46|1114.06|1119.09|1113.69|1119.46|1114.06|1119.08|1113.68|28
1655759940000|2022-06-20 21:19:00|1119.32|1113.92|1118.6|1113.2|1119.32|1113.92|1118.6|1113.2|25
1655759950000|2022-06-20 21:19:10|1118.5|1113.1|1118.53|1113.13|1118.62|1113.22|1118.4|1113|32
1655759960000|2022-06-20 21:19:20|1118.48|1113.08|1119.08|1113.68|1119.13|1113.73|1118.48|1113.08|32
1655759970000|2022-06-20 21:19:30|1119.1|1113.7|1120.13|1114.73|1120.13|1114.73|1119.1|1113.7|25
1655759980000|2022-06-20 21:19:40|1120.15|1114.75|1120.68|1115.28|1120.7|1115.3|1120.15|1114.75|20
1655759990000|2022-06-20 21:19:50|1120.69|1115.29|1120.86|1115.46|1120.86|1115.46|1120.59|1115.19|16
1655760000000|2022-06-20 21:20:00|1120.91|1115.51|1120.98|1115.58|1120.98|1115.58|1120.72|1115.32|15
1655760010000|2022-06-20 21:20:10|1120.97|1115.57|1120.66|1115.26|1120.97|1115.57|1120.6|1115.2|12
1655760020000|2022-06-20 21:20:20|1120.68|1115.28|1120.59|1115.19|1120.79|1115.39|1120.46|1115.06|26
1655760030000|2022-06-20 21:20:30|1120.5|1115.1|1120.51|1115.11|1120.71|1115.31|1120.42|1115.02|26
1655760040000|2022-06-20 21:20:40|1120.54|1115.14|1121.09|1115.69|1121.19|1115.79|1120.43|1115.03|33
1655760050000|2022-06-20 21:20:50|1121.48|1116.08|1122.08|1116.68|1122.08|1116.68|1121.48|1116.08|27
1655760060000|2022-06-20 21:21:00|1122.02|1116.62|1122.63|1117.23|1122.63|1117.23|1121.92|1116.52|32
1655760070000|2022-06-20 21:21:10|1122.64|1117.24|1123.45|1118.05|1123.45|1118.05|1122.64|1117.24|29
1655760080000|2022-06-20 21:21:20|1123.38|1117.98|1122.45|1117.05|1123.46|1118.06|1122.45|1117.05|26
1655760090000|2022-06-20 21:21:30|1122.46|1117.06|1122.54|1117.14|1122.54|1117.14|1122.39|1116.99|20
1655760100000|2022-06-20 21:21:40|1122.55|1117.15|1122.36|1116.96|1122.63|1117.23|1122.31|1116.91|25
1655760110000|2022-06-20 21:21:50|1122.33|1116.93|1122.73|1117.33|1122.83|1117.43|1122.2|1116.8|34
1655760120000|2022-06-20 21:22:00|1122.68|1117.28|1122.35|1116.95|1122.69|1117.29|1122.25|1116.85|34
1655760130000|2022-06-20 21:22:10|1122.22|1116.82|1122.35|1116.95|1122.38|1116.98|1122.14|1116.74|29
1655760140000|2022-06-20 21:22:20|1122.28|1116.88|1122.14|1116.74|1122.35|1116.95|1122.01|1116.61|27
1655760150000|2022-06-20 21:22:30|1122.13|1116.73|1121.8|1116.4|1122.2|1116.8|1121.78|1116.38|32
1655760160000|2022-06-20 21:22:40|1121.79|1116.39|1121.48|1116.08|1121.85|1116.45|1121.39|1115.99|27
1655760170000|2022-06-20 21:22:50|1121.46|1116.06|1120.76|1115.36|1121.46|1116.06|1120.61|1115.21|33
1655760180000|2022-06-20 21:23:00|1120.73|1115.33|1120.35|1114.95|1120.77|1115.37|1120.35|1114.95|33
1655760190000|2022-06-20 21:23:10|1120.38|1114.98|1120.46|1115.06|1120.52|1115.12|1120.37|1114.97|27
1655760200000|2022-06-20 21:23:20|1120.47|1115.07|1120.68|1115.28|1120.69|1115.29|1120.47|1115.07|26
1655760210000|2022-06-20 21:23:30|1120.67|1115.27|1120.33|1114.93|1120.68|1115.28|1120.28|1114.88|22
1655760220000|2022-06-20 21:23:40|1120.32|1114.92|1120.15|1114.75|1120.32|1114.92|1119.78|1114.38|23
1655760230000|2022-06-20 21:23:50|1120.01|1114.61|1120.13|1114.73|1120.19|1114.79|1119.95|1114.55|27
1655760240000|2022-06-20 21:24:00|1120.16|1114.76|1120.68|1115.28|1120.71|1115.31|1120.12|1114.72|27
1655760250000|2022-06-20 21:24:10|1120.67|1115.27|1120.61|1115.21|1120.67|1115.27|1120.32|1114.92|25
1655760260000|2022-06-20 21:24:20|1120.39|1114.99|1121.41|1116.01|1121.47|1116.07|1120.36|1114.96|33
1655760270000|2022-06-20 21:24:30|1121.29|1115.89|1122.28|1116.88|1122.32|1116.92|1121.29|1115.89|28
1655760280000|2022-06-20 21:24:40|1122.36|1116.96|1122.89|1117.49|1122.92|1117.52|1122.3|1116.9|23
1655760290000|2022-06-20 21:24:50|1122.92|1117.52|1122.93|1117.53|1122.96|1117.56|1122.8|1117.4|23
1655760300000|2022-06-20 21:25:00|1122.97|1117.57|1122.34|1116.94|1122.97|1117.57|1122.27|1116.87|25
1655760310000|2022-06-20 21:25:10|1122.25|1116.85|1121.06|1115.66|1122.26|1116.86|1120.89|1115.49|23
1655760320000|2022-06-20 21:25:20|1121.05|1115.65|1120.45|1115.05|1121.05|1115.65|1120.25|1114.85|19
1655760330000|2022-06-20 21:25:30|1120.42|1115.02|1120.14|1114.74|1120.42|1115.02|1120.13|1114.73|17
1655760340000|2022-06-20 21:25:40|1120.15|1114.75|1120.19|1114.79|1120.38|1114.98|1120.14|1114.74|21
1655760350000|2022-06-20 21:25:50|1120.14|1114.74|1120.29|1114.89|1120.33|1114.93|1120.14|1114.74|20
1655760360000|2022-06-20 21:26:00|1120.12|1114.72|1120.4|1115|1120.7|1115.3|1120.12|1114.72|24
1655760370000|2022-06-20 21:26:10|1120.44|1115.04|1121.15|1115.75|1121.15|1115.75|1120.44|1115.04|33
1655760380000|2022-06-20 21:26:20|1121.14|1115.74|1120.87|1115.47|1121.14|1115.74|1120.79|1115.39|17
1655760390000|2022-06-20 21:26:30|1120.78|1115.38|1120.97|1115.57|1121.11|1115.71|1120.78|1115.38|12
1655760400000|2022-06-20 21:26:40|1120.94|1115.54|1121.85|1116.45|1121.96|1116.56|1120.88|1115.48|20
1655760410000|2022-06-20 21:26:50|1121.8|1116.4|1123.02|1117.62|1123.02|1117.62|1121.8|1116.4|33
1655760420000|2022-06-20 21:27:00|1123.12|1117.72|1123.37|1117.97|1123.37|1117.97|1123.09|1117.69|31
1655760430000|2022-06-20 21:27:10|1123.36|1117.96|1123.33|1117.93|1123.45|1118.05|1123.28|1117.88|22
1655760440000|2022-06-20 21:27:20|1123.28|1117.88|1123.4|1118|1123.45|1118.05|1123.28|1117.88|11
1655760450000|2022-06-20 21:27:30|1123.44|1118.04|1123.96|1118.56|1123.96|1118.56|1123.02|1117.62|23
1655760460000|2022-06-20 21:27:40|1123.97|1118.57|1123.87|1118.47|1124.16|1118.76|1123.67|1118.27|32
1655760470000|2022-06-20 21:27:50|1123.7|1118.3|1123.97|1118.57|1124.09|1118.69|1123.7|1118.3|29
1655760480000|2022-06-20 21:28:00|1123.91|1118.51|1124.02|1118.62|1124.11|1118.71|1123.91|1118.51|26
1655760490000|2022-06-20 21:28:10|1124.13|1118.73|1124.25|1118.85|1124.29|1118.89|1124.05|1118.65|31
1655760500000|2022-06-20 21:28:20|1124.24|1118.84|1124.15|1118.75|1124.27|1118.87|1123.94|1118.54|25
1655760510000|2022-06-20 21:28:30|1124.13|1118.73|1124.17|1118.77|1124.27|1118.87|1124.03|1118.63|28
1655760520000|2022-06-20 21:28:40|1124.11|1118.71|1124|1118.6|1124.11|1118.71|1123.92|1118.52|23
1655760530000|2022-06-20 21:28:50|1124.01|1118.61|1123.95|1118.55|1124.06|1118.66|1123.91|1118.51|21
1655760540000|2022-06-20 21:29:00|1123.98|1118.58|1123.67|1118.27|1124.05|1118.65|1123.48|1118.08|27
1655760550000|2022-06-20 21:29:10|1123.66|1118.26|1123.86|1118.46|1123.89|1118.49|1123.43|1118.03|23
1655760560000|2022-06-20 21:29:20|1123.76|1118.36|1123.58|1118.18|1123.9|1118.5|1123.3|1117.9|29
1655760570000|2022-06-20 21:29:30|1123.69|1118.29|1122.6|1117.2|1123.69|1118.29|1122.6|1117.2|28
1655760580000|2022-06-20 21:29:40|1122.7|1117.3|1122.55|1117.15|1122.85|1117.45|1122.49|1117.09|21
1655760590000|2022-06-20 21:29:50|1122.54|1117.14|1122.51|1117.11|1122.86|1117.46|1122.51|1117.11|19
1655760600000|2022-06-20 21:30:00|1122.86|1117.46|1122.81|1117.41|1122.86|1117.46|1122.5|1117.1|18
1655760610000|2022-06-20 21:30:10|1122.79|1117.39|1122.14|1116.74|1122.85|1117.45|1122.14|1116.74|24
1655760620000|2022-06-20 21:30:20|1122.09|1116.69|1121.63|1116.23|1122.32|1116.92|1121.6|1116.2|26
1655760630000|2022-06-20 21:30:30|1121.64|1116.24|1121.6|1116.2|1121.72|1116.32|1121.49|1116.09|22
1655760640000|2022-06-20 21:30:40|1121.7|1116.3|1121.6|1116.2|1121.77|1116.37|1121.51|1116.11|13
1655760650000|2022-06-20 21:30:50|1121.43|1116.03|1121.25|1115.85|1121.77|1116.37|1121.25|1115.85|22
1655760660000|2022-06-20 21:31:00|1121.51|1116.11|1121.09|1115.69|1121.51|1116.11|1121.09|1115.69|16
1655760670000|2022-06-20 21:31:10|1121.26|1115.86|1120.98|1115.58|1121.26|1115.86|1120.84|1115.44|31
1655760680000|2022-06-20 21:31:20|1120.91|1115.51|1120.93|1115.53|1120.99|1115.59|1120.83|1115.43|24
1655760690000|2022-06-20 21:31:30|1120.95|1115.55|1120.94|1115.54|1121.09|1115.69|1120.86|1115.46|13
1655760700000|2022-06-20 21:31:40|1121.09|1115.69|1120.94|1115.54|1121.1|1115.7|1120.91|1115.51|18
1655760710000|2022-06-20 21:31:50|1120.91|1115.51|1120.94|1115.54|1121.09|1115.69|1120.91|1115.51|12
1655760720000|2022-06-20 21:32:00|1120.91|1115.51|1120.87|1115.47|1121.09|1115.69|1120.86|1115.46|11
1655760730000|2022-06-20 21:32:10|1120.97|1115.57|1120.89|1115.49|1120.97|1115.57|1120.87|1115.47|5
1655760740000|2022-06-20 21:32:20|1121|1115.6|1120.87|1115.47|1121|1115.6|1120.87|1115.47|9
1655760750000|2022-06-20 21:32:30|1120.89|1115.49|1120.87|1115.47|1120.9|1115.5|1120.78|1115.38|22
1655760760000|2022-06-20 21:32:40|1120.86|1115.46|1120.66|1115.26|1120.89|1115.49|1120.66|1115.26|21
1655760770000|2022-06-20 21:32:50|1120.69|1115.29|1120.3|1114.9|1120.79|1115.39|1120.3|1114.9|27
1655760780000|2022-06-20 21:33:00|1120.22|1114.82|1120.04|1114.64|1120.4|1115|1119.77|1114.37|29
1655760790000|2022-06-20 21:33:10|1119.91|1114.51|1119.72|1114.32|1120.04|1114.64|1119.66|1114.26|21
1655760800000|2022-06-20 21:33:20|1119.81|1114.41|1119.71|1114.31|1119.81|1114.41|1119.65|1114.25|7
1655760810000|2022-06-20 21:33:30|1119.7|1114.3|1120|1114.6|1120.17|1114.77|1119.65|1114.25|18
1655760820000|2022-06-20 21:33:40|1119.84|1114.44|1119.94|1114.54|1120.02|1114.62|1119.83|1114.43|19
1655760830000|2022-06-20 21:33:50|1119.86|1114.46|1119.84|1114.44|1119.92|1114.52|1119.67|1114.27|18
1655760840000|2022-06-20 21:34:00|1119.67|1114.27|1119.76|1114.36|1119.85|1114.45|1119.64|1114.24|21
1655760850000|2022-06-20 21:34:10|1119.71|1114.31|1119.23|1113.83|1119.76|1114.36|1119.12|1113.72|27
1655760860000|2022-06-20 21:34:20|1119.17|1113.77|1117.38|1111.98|1119.17|1113.77|1117.38|1111.98|35
1655760870000|2022-06-20 21:34:30|1117.28|1111.88|1116.04|1110.64|1117.28|1111.88|1115.99|1110.59|34
1655760880000|2022-06-20 21:34:40|1116.39|1110.99|1117.44|1112.04|1117.74|1112.34|1116.16|1110.76|33
1655760890000|2022-06-20 21:34:50|1117.38|1111.98|1116.97|1111.57|1117.62|1112.22|1116.83|1111.43|36
1655760900000|2022-06-20 21:35:00|1116.96|1111.56|1116.34|1110.94|1117.25|1111.85|1116.27|1110.87|35
1655760910000|2022-06-20 21:35:10|1116.45|1111.05|1114.55|1109.15|1116.45|1111.05|1114.51|1109.11|35
1655760920000|2022-06-20 21:35:20|1114.62|1109.22|1115.65|1110.25|1115.78|1110.38|1114.48|1109.08|37
1655760930000|2022-06-20 21:35:30|1115.62|1110.22|1116.35|1110.95|1116.37|1110.97|1115.62|1110.22|34
1655760940000|2022-06-20 21:35:40|1116.37|1110.97|1116.75|1111.35|1116.76|1111.36|1116.29|1110.89|23
1655760950000|2022-06-20 21:35:50|1116.76|1111.36|1117.12|1111.72|1117.12|1111.72|1116.76|1111.36|15
1655760960000|2022-06-20 21:36:00|1117.13|1111.73|1116.08|1110.68|1117.13|1111.73|1115.84|1110.44|26
1655760970000|2022-06-20 21:36:10|1115.97|1110.57|1115.46|1110.06|1115.97|1110.57|1115.31|1109.91|34
1655760980000|2022-06-20 21:36:20|1115.49|1110.09|1115.5|1110.1|1115.64|1110.24|1115.44|1110.04|31
1655760990000|2022-06-20 21:36:30|1115.38|1109.98|1114.87|1109.47|1115.47|1110.07|1114.69|1109.29|27
1655761000000|2022-06-20 21:36:40|1114.81|1109.41|1114.98|1109.58|1114.98|1109.58|1114.69|1109.29|27
1655761010000|2022-06-20 21:36:50|1114.96|1109.56|1114.46|1109.06|1114.99|1109.59|1114.32|1108.92|35
1655761020000|2022-06-20 21:37:00|1114.19|1108.79|1113.85|1108.45|1114.19|1108.79|1113.68|1108.28|33
1655761030000|2022-06-20 21:37:10|1113.86|1108.46|1114.11|1108.71|1114.14|1108.74|1113.86|1108.46|31
1655761040000|2022-06-20 21:37:20|1114.15|1108.75|1115.01|1109.61|1115.01|1109.61|1114.15|1108.75|35
1655761050000|2022-06-20 21:37:30|1115.02|1109.62|1115.57|1110.17|1115.86|1110.46|1115.02|1109.62|31
1655761060000|2022-06-20 21:37:40|1115.46|1110.06|1115.51|1110.11|1115.51|1110.11|1115.44|1110.04|17
1655761070000|2022-06-20 21:37:50|1115.53|1110.13|1115.79|1110.39|1115.83|1110.43|1115.53|1110.13|20
1655761080000|2022-06-20 21:38:00|1115.8|1110.4|1116.73|1111.33|1116.74|1111.34|1115.8|1110.4|32
1655761090000|2022-06-20 21:38:10|1116.75|1111.35|1116.76|1111.36|1116.92|1111.52|1116.74|1111.34|30
1655761100000|2022-06-20 21:38:20|1116.77|1111.37|1116.03|1110.63|1116.81|1111.41|1115.96|1110.56|30
1655761110000|2022-06-20 21:38:30|1115.99|1110.59|1117.03|1111.63|1117.1|1111.7|1115.99|1110.59|33
1655761120000|2022-06-20 21:38:40|1117.11|1111.71|1116.26|1110.86|1117.16|1111.76|1116.17|1110.77|36
1655761130000|2022-06-20 21:38:50|1116.29|1110.89|1116.59|1111.19|1116.59|1111.19|1116.23|1110.83|37
1655761140000|2022-06-20 21:39:00|1116.48|1111.08|1116.22|1110.82|1116.61|1111.21|1116.19|1110.79|29
1655761150000|2022-06-20 21:39:10|1116.23|1110.83|1115.57|1110.17|1116.29|1110.89|1115.31|1109.91|32
1655761160000|2022-06-20 21:39:20|1115.59|1110.19|1115.37|1109.97|1115.61|1110.21|1115.13|1109.73|27
1655761170000|2022-06-20 21:39:30|1115.41|1110.01|1116.12|1110.72|1116.2|1110.8|1115.37|1109.97|37
1655761180000|2022-06-20 21:39:40|1116.17|1110.77|1116|1110.6|1116.26|1110.86|1116|1110.6|28
1655761190000|2022-06-20 21:39:50|1115.97|1110.57|1115.45|1110.05|1116.12|1110.72|1115.36|1109.96|31
1655761200000|2022-06-20 21:40:00|1115.44|1110.04|1115.82|1110.42|1115.97|1110.57|1115.28|1109.88|27
1655761210000|2022-06-20 21:40:10|1115.79|1110.39|1115.87|1110.47|1116.23|1110.83|1115.76|1110.36|27
1655761220000|2022-06-20 21:40:20|1115.85|1110.45|1115.91|1110.51|1116.19|1110.79|1115.85|1110.45|29
1655761230000|2022-06-20 21:40:30|1115.92|1110.52|1116.2|1110.8|1116.2|1110.8|1115.88|1110.48|23
1655761240000|2022-06-20 21:40:40|1116.19|1110.79|1116.16|1110.76|1116.23|1110.83|1115.97|1110.57|28
1655761250000|2022-06-20 21:40:50|1116.15|1110.75|1116.06|1110.66|1116.24|1110.84|1116.05|1110.65|30
1655761260000|2022-06-20 21:41:00|1116.01|1110.61|1116.04|1110.64|1116.08|1110.68|1115.93|1110.53|21
1655761270000|2022-06-20 21:41:10|1116.08|1110.68|1115.8|1110.4|1116.08|1110.68|1115.73|1110.33|25
1655761280000|2022-06-20 21:41:20|1115.79|1110.39|1115.44|1110.04|1115.82|1110.42|1115.39|1109.99|24
1655761290000|2022-06-20 21:41:30|1115.4|1110|1115.41|1110.01|1115.51|1110.11|1115.31|1109.91|21
1655761300000|2022-06-20 21:41:40|1115.42|1110.02|1115.75|1110.35|1115.84|1110.44|1115.36|1109.96|18
1655761310000|2022-06-20 21:41:50|1115.76|1110.36|1116.18|1110.78|1116.18|1110.78|1115.69|1110.29|29
1655761320000|2022-06-20 21:42:00|1116.19|1110.79|1116.61|1111.21|1116.62|1111.22|1116.1|1110.7|28
1655761330000|2022-06-20 21:42:10|1116.68|1111.28|1117.34|1111.94|1117.38|1111.98|1116.64|1111.24|32
1655761340000|2022-06-20 21:42:20|1117.22|1111.82|1116.39|1110.99|1117.23|1111.83|1116.33|1110.93|35
1655761350000|2022-06-20 21:42:30|1116.41|1111.01|1116.26|1110.86|1116.54|1111.14|1116.24|1110.84|30
1655761360000|2022-06-20 21:42:40|1116.22|1110.82|1116.44|1111.04|1116.7|1111.3|1116.18|1110.78|32
1655761370000|2022-06-20 21:42:50|1116.35|1110.95|1115.24|1109.84|1116.52|1111.12|1115.24|1109.84|30
1655761380000|2022-06-20 21:43:00|1115.28|1109.88|1115.37|1109.97|1115.49|1110.09|1115.2|1109.8|26
1655761390000|2022-06-20 21:43:10|1115.56|1110.16|1115.53|1110.13|1115.86|1110.46|1115.31|1109.91|37
1655761400000|2022-06-20 21:43:20|1115.54|1110.14|1115.58|1110.18|1115.65|1110.25|1115.47|1110.07|19
1655761410000|2022-06-20 21:43:30|1115.6|1110.2|1116.35|1110.95|1116.35|1110.95|1115.58|1110.18|21
1655761420000|2022-06-20 21:43:40|1116.4|1111|1116.48|1111.08|1116.64|1111.24|1116.3|1110.9|20
1655761430000|2022-06-20 21:43:50|1116.43|1111.03|1115.98|1110.58|1116.49|1111.09|1115.93|1110.53|22
1655761440000|2022-06-20 21:44:00|1116.1|1110.7|1116.3|1110.9|1116.3|1110.9|1116.09|1110.69|22
1655761450000|2022-06-20 21:44:10|1116.45|1111.05|1116.55|1111.15|1116.59|1111.19|1116.3|1110.9|18
1655761460000|2022-06-20 21:44:20|1116.78|1111.38|1116.27|1110.87|1116.91|1111.51|1116.07|1110.67|30
1655761470000|2022-06-20 21:44:30|1116.28|1110.88|1115.89|1110.49|1116.28|1110.88|1115.79|1110.39|23
1655761480000|2022-06-20 21:44:40|1115.9|1110.5|1115.53|1110.13|1115.9|1110.5|1115.31|1109.91|29
1655761490000|2022-06-20 21:44:50|1115.5|1110.1|1114.64|1109.24|1115.5|1110.1|1114.54|1109.14|36
1655761500000|2022-06-20 21:45:00|1114.63|1109.23|1115.24|1109.84|1115.24|1109.84|1114.47|1109.07|31
1655761510000|2022-06-20 21:45:10|1115.26|1109.86|1114.73|1109.33|1115.3|1109.9|1114.73|1109.33|26
1655761520000|2022-06-20 21:45:20|1114.75|1109.35|1114.11|1108.71|1114.81|1109.41|1114.11|1108.71|33
1655761530000|2022-06-20 21:45:30|1113.99|1108.59|1113.81|1108.41|1114.03|1108.63|1113.72|1108.32|24
1655761540000|2022-06-20 21:45:40|1113.8|1108.4|1113.88|1108.48|1114.08|1108.68|1113.8|1108.4|31
1655761550000|2022-06-20 21:45:50|1113.85|1108.45|1113.63|1108.23|1113.87|1108.47|1113.54|1108.14|25
1655761560000|2022-06-20 21:46:00|1113.67|1108.27|1113.49|1108.09|1113.72|1108.32|1113.43|1108.03|30
1655761570000|2022-06-20 21:46:10|1113.48|1108.08|1112.68|1107.28|1113.65|1108.25|1112.68|1107.28|35
1655761580000|2022-06-20 21:46:20|1112.69|1107.29|1112.02|1106.62|1112.69|1107.29|1111.9|1106.5|32
1655761590000|2022-06-20 21:46:30|1112.06|1106.66|1112.1|1106.7|1112.38|1106.98|1111.98|1106.58|32
1655761600000|2022-06-20 21:46:40|1112.12|1106.72|1112.04|1106.64|1112.3|1106.9|1111.92|1106.52|31
1655761610000|2022-06-20 21:46:50|1112.18|1106.78|1111.46|1106.06|1112.18|1106.78|1111.46|1106.06|27
1655761620000|2022-06-20 21:47:00|1111.39|1105.99|1109.18|1103.78|1111.46|1106.06|1108.81|1103.41|37
1655761630000|2022-06-20 21:47:10|1109.2|1103.8|1109.72|1104.32|1109.85|1104.45|1108.86|1103.46|37
1655761640000|2022-06-20 21:47:20|1109.8|1104.4|1109.08|1103.68|1109.8|1104.4|1109.08|1103.68|28
1655761650000|2022-06-20 21:47:30|1109.03|1103.63|1108.33|1102.93|1109.03|1103.63|1108.21|1102.81|32
1655761660000|2022-06-20 21:47:40|1108.27|1102.87|1108.94|1103.54|1108.94|1103.54|1108.11|1102.71|36
1655761670000|2022-06-20 21:47:50|1108.7|1103.3|1108.72|1103.32|1108.9|1103.5|1108.63|1103.23|30
1655761680000|2022-06-20 21:48:00|1108.27|1102.87|1109.43|1104.03|1109.43|1104.03|1108.27|1102.87|32
1655761690000|2022-06-20 21:48:10|1109.44|1104.04|1108.63|1103.23|1109.97|1104.57|1108.63|1103.23|37
1655761700000|2022-06-20 21:48:20|1108.92|1103.52|1108.5|1103.1|1108.92|1103.52|1108.31|1102.91|36
1655761710000|2022-06-20 21:48:30|1108.41|1103.01|1108.68|1103.28|1108.68|1103.28|1108.41|1103.01|11
1655761720000|2022-06-20 21:48:40|1108.43|1103.03|1108.65|1103.25|1108.65|1103.25|1108.35|1102.95|20
1655761730000|2022-06-20 21:48:50|1108.67|1103.27|1108.35|1102.95|1108.67|1103.27|1108.35|1102.95|21
1655761740000|2022-06-20 21:49:00|1108.34|1102.94|1107.48|1102.08|1108.4|1103|1107.48|1102.08|29
1655761750000|2022-06-20 21:49:10|1107.47|1102.07|1107.63|1102.23|1107.78|1102.38|1107.47|1102.07|28
1655761760000|2022-06-20 21:49:20|1107.64|1102.24|1106.71|1101.31|1107.64|1102.24|1106.67|1101.27|32
1655761770000|2022-06-20 21:49:30|1106.66|1101.26|1106.25|1100.85|1106.66|1101.26|1106.15|1100.75|35
1655761780000|2022-06-20 21:49:40|1106.21|1100.81|1105.22|1099.82|1106.21|1100.81|1105.08|1099.68|36
1655761790000|2022-06-20 21:49:50|1105.08|1099.68|1105.01|1099.61|1105.1|1099.7|1104.85|1099.45|24
1655761800000|2022-06-20 21:50:00|1105.04|1099.64|1106.42|1101.02|1106.47|1101.07|1105.01|1099.61|34
1655761810000|2022-06-20 21:50:10|1106.56|1101.16|1105.82|1100.42|1106.63|1101.23|1105.42|1100.02|38
1655761820000|2022-06-20 21:50:20|1105.78|1100.38|1105.45|1100.05|1105.88|1100.48|1105.4|1100|28
1655761830000|2022-06-20 21:50:30|1105.44|1100.04|1105.49|1100.09|1105.52|1100.12|1105.22|1099.82|26
1655761840000|2022-06-20 21:50:40|1105.23|1099.83|1105.41|1100.01|1105.44|1100.04|1105.16|1099.76|22
1655761850000|2022-06-20 21:50:50|1105.42|1100.02|1105.74|1100.34|1105.74|1100.34|1105.33|1099.93|33
1655761860000|2022-06-20 21:51:00|1105.76|1100.36|1106.06|1100.66|1106.36|1100.96|1105.76|1100.36|30
1655761870000|2022-06-20 21:51:10|1106.04|1100.64|1105.43|1100.03|1106.37|1100.97|1105.43|1100.03|27
1655761880000|2022-06-20 21:51:20|1105.31|1099.91|1104.51|1099.11|1105.51|1100.11|1104.5|1099.1|30
1655761890000|2022-06-20 21:51:30|1104.57|1099.17|1104.31|1098.91|1104.65|1099.25|1104.3|1098.9|35
1655761900000|2022-06-20 21:51:40|1104.42|1099.02|1101.96|1096.56|1104.58|1099.18|1101.96|1096.56|38
1655761910000|2022-06-20 21:51:50|1102|1096.6|1101.93|1096.53|1102.29|1096.89|1101.85|1096.45|35
1655761920000|2022-06-20 21:52:00|1102|1096.6|1102.55|1097.15|1102.69|1097.29|1102|1096.6|38
1655761930000|2022-06-20 21:52:10|1102.73|1097.33|1102.69|1097.29|1103.09|1097.69|1102.57|1097.17|32
1655761940000|2022-06-20 21:52:20|1102.7|1097.3|1101.85|1096.45|1102.81|1097.41|1101.85|1096.45|26
1655761950000|2022-06-20 21:52:30|1101.79|1096.39|1101.03|1095.63|1101.79|1096.39|1101.03|1095.63|35
1655761960000|2022-06-20 21:52:40|1101.04|1095.64|1100.42|1095.02|1101.19|1095.79|1100.32|1094.92|34
1655761970000|2022-06-20 21:52:50|1100.41|1095.01|1101.51|1096.11|1101.73|1096.33|1100.41|1095.01|35
1655761980000|2022-06-20 21:53:00|1101.52|1096.12|1102.22|1096.82|1102.26|1096.86|1101.52|1096.12|29
1655761990000|2022-06-20 21:53:10|1102.32|1096.92|1102.32|1096.92|1102.52|1097.12|1102.32|1096.92|25
1655762000000|2022-06-20 21:53:20|1102.33|1096.93|1102.47|1097.07|1102.66|1097.26|1102.3|1096.9|24
1655762010000|2022-06-20 21:53:30|1102.45|1097.05|1103.08|1097.68|1103.12|1097.72|1102.45|1097.05|28
1655762020000|2022-06-20 21:53:40|1103.03|1097.63|1102.57|1097.17|1103.31|1097.91|1102.57|1097.17|35
1655762030000|2022-06-20 21:53:50|1102.45|1097.05|1102.8|1097.4|1102.88|1097.48|1102.45|1097.05|31
1655762040000|2022-06-20 21:54:00|1102.72|1097.32|1103.57|1098.17|1103.65|1098.25|1102.71|1097.31|37
1655762050000|2022-06-20 21:54:10|1103.56|1098.16|1104.58|1099.18|1104.86|1099.46|1103.56|1098.16|37
1655762060000|2022-06-20 21:54:20|1104.49|1099.09|1103.76|1098.36|1104.49|1099.09|1103.64|1098.24|31
1655762070000|2022-06-20 21:54:30|1103.77|1098.37|1104.08|1098.68|1104.1|1098.7|1103.61|1098.21|34
1655762080000|2022-06-20 21:54:40|1104.09|1098.69|1104.3|1098.9|1104.53|1099.13|1104.09|1098.69|34
1655762090000|2022-06-20 21:54:50|1104.15|1098.75|1104.49|1099.09|1104.55|1099.15|1104.15|1098.75|27
1655762100000|2022-06-20 21:55:00|1104.56|1099.16|1105.33|1099.93|1105.45|1100.05|1104.43|1099.03|37
1655762110000|2022-06-20 21:55:10|1105.38|1099.98|1105.99|1100.59|1106.02|1100.62|1105.34|1099.94|30
1655762120000|2022-06-20 21:55:20|1106.04|1100.64|1105.69|1100.29|1106.22|1100.82|1105.65|1100.25|31
1655762130000|2022-06-20 21:55:30|1105.74|1100.34|1106.11|1100.71|1106.19|1100.79|1105.66|1100.26|36
1655762140000|2022-06-20 21:55:40|1105.99|1100.59|1106.49|1101.09|1106.49|1101.09|1105.99|1100.59|29
1655762150000|2022-06-20 21:55:50|1106.51|1101.11|1107.29|1101.89|1107.35|1101.95|1106.51|1101.11|37
1655762160000|2022-06-20 21:56:00|1107.24|1101.84|1107|1101.6|1107.34|1101.94|1106.76|1101.36|32
1655762170000|2022-06-20 21:56:10|1107.09|1101.69|1107.32|1101.92|1107.32|1101.92|1106.7|1101.3|32
1655762180000|2022-06-20 21:56:20|1107.31|1101.91|1105.74|1100.34|1107.31|1101.91|1105.74|1100.34|32
1655762190000|2022-06-20 21:56:30|1105.68|1100.28|1105.64|1100.24|1105.69|1100.29|1105.05|1099.65|31
1655762200000|2022-06-20 21:56:40|1105.69|1100.29|1106.28|1100.88|1106.35|1100.95|1105.61|1100.21|38
1655762210000|2022-06-20 21:56:50|1106.54|1101.14|1106.21|1100.81|1106.54|1101.14|1106.11|1100.71|21
1655762220000|2022-06-20 21:57:00|1106.17|1100.77|1106.2|1100.8|1106.21|1100.81|1105.73|1100.33|23
1655762230000|2022-06-20 21:57:10|1105.98|1100.58|1106.21|1100.81|1106.32|1100.92|1105.98|1100.58|32
1655762240000|2022-06-20 21:57:20|1106.09|1100.69|1106.01|1100.61|1106.11|1100.71|1105.59|1100.19|18
1655762250000|2022-06-20 21:57:30|1105.86|1100.46|1105.31|1099.91|1105.86|1100.46|1105.13|1099.73|35
1655762260000|2022-06-20 21:57:40|1105.45|1100.05|1105.55|1100.15|1105.66|1100.26|1105.19|1099.79|29
1655762270000|2022-06-20 21:57:50|1105.65|1100.25|1105.35|1099.95|1105.65|1100.25|1105.05|1099.65|21
1655762280000|2022-06-20 21:58:00|1105.31|1099.91|1105.88|1100.48|1105.89|1100.49|1105.22|1099.82|27
1655762290000|2022-06-20 21:58:10|1105.82|1100.42|1106.2|1100.8|1106.39|1100.99|1105.82|1100.42|23
1655762300000|2022-06-20 21:58:20|1106.35|1100.95|1106.37|1100.97|1106.57|1101.17|1106.35|1100.95|29
1655762310000|2022-06-20 21:58:30|1106.22|1100.82|1104.9|1099.5|1106.3|1100.9|1104.74|1099.34|34
1655762320000|2022-06-20 21:58:40|1104.88|1099.48|1104.74|1099.34|1105.08|1099.68|1104.52|1099.12|37
1655762330000|2022-06-20 21:58:50|1104.64|1099.24|1105.32|1099.92|1105.32|1099.92|1104.64|1099.24|20
1655762340000|2022-06-20 21:59:00|1105.19|1099.79|1105.34|1099.94|1105.43|1100.03|1105.19|1099.79|24
1655762350000|2022-06-20 21:59:10|1105.27|1099.87|1105.3|1099.9|1105.54|1100.14|1105.22|1099.82|29
1655762360000|2022-06-20 21:59:20|1105.44|1100.04|1105.58|1100.18|1105.58|1100.18|1105.26|1099.86|18
1655762370000|2022-06-20 21:59:30|1105.59|1100.19|1104.81|1099.41|1105.6|1100.2|1104.73|1099.33|25
1655762380000|2022-06-20 21:59:40|1104.66|1099.26|1104.05|1098.65|1105.27|1099.87|1104.05|1098.65|31
1655762390000|2022-06-20 21:59:50|1104.04|1098.64|1104.49|1099.09|1104.49|1099.09|1103.97|1098.57|30
1655762400000|2022-06-20 22:00:00|1104.51|1099.11|1103.92|1098.52|1105.48|1100.08|1103.92|1098.52|37
1655762410000|2022-06-20 22:00:10|1104.01|1098.61|1105.13|1099.73|1105.17|1099.77|1103.98|1098.58|34
1655762420000|2022-06-20 22:00:20|1105.27|1099.87|1104.85|1099.45|1105.27|1099.87|1104.73|1099.33|34
1655762430000|2022-06-20 22:00:30|1104.98|1099.58|1103.83|1098.43|1105.07|1099.67|1103.81|1098.41|36
1655762440000|2022-06-20 22:00:40|1103.81|1098.41|1103.12|1097.72|1103.81|1098.41|1102.85|1097.45|35
1655762450000|2022-06-20 22:00:50|1103.17|1097.77|1101.66|1096.26|1103.17|1097.77|1101.6|1096.2|35
1655762460000|2022-06-20 22:01:00|1101.6|1096.2|1102.66|1097.26|1102.66|1097.26|1101.55|1096.15|38
1655762470000|2022-06-20 22:01:10|1102.59|1097.19|1102.51|1097.11|1102.67|1097.27|1102.23|1096.83|37
1655762480000|2022-06-20 22:01:20|1102.44|1097.04|1102.17|1096.77|1102.59|1097.19|1102.17|1096.77|30
1655762490000|2022-06-20 22:01:30|1102.31|1096.91|1101.76|1096.36|1102.64|1097.24|1101.71|1096.31|37
1655762500000|2022-06-20 22:01:40|1101.77|1096.37|1101.96|1096.56|1102.42|1097.02|1101.65|1096.25|35
1655762510000|2022-06-20 22:01:50|1102.03|1096.63|1101.93|1096.53|1102.32|1096.92|1101.79|1096.39|30
1655762520000|2022-06-20 22:02:00|1101.85|1096.45|1102.14|1096.74|1102.59|1097.19|1101.85|1096.45|38
1655762530000|2022-06-20 22:02:10|1102.03|1096.63|1101.88|1096.48|1102.34|1096.94|1101.69|1096.29|38
1655762540000|2022-06-20 22:02:20|1102.12|1096.72|1102.67|1097.27|1102.74|1097.34|1101.86|1096.46|34
1655762550000|2022-06-20 22:02:30|1102.65|1097.25|1102.8|1097.4|1102.97|1097.57|1102.37|1096.97|37
1655762560000|2022-06-20 22:02:40|1102.71|1097.31|1101.79|1096.39|1102.77|1097.37|1101.72|1096.32|35
1655762570000|2022-06-20 22:02:50|1101.77|1096.37|1101.89|1096.49|1101.95|1096.55|1101.77|1096.37|29
1655762580000|2022-06-20 22:03:00|1101.66|1096.26|1100.88|1095.48|1101.7|1096.3|1100.88|1095.48|39
1655762590000|2022-06-20 22:03:10|1101.09|1095.69|1100.55|1095.15|1101.28|1095.88|1100.38|1094.98|36
1655762600000|2022-06-20 22:03:20|1100.6|1095.2|1100.56|1095.16|1100.74|1095.34|1100.33|1094.93|30
1655762610000|2022-06-20 22:03:30|1100.54|1095.14|1100.76|1095.36|1101.24|1095.84|1100.42|1095.02|35
1655762620000|2022-06-20 22:03:40|1100.77|1095.37|1100.81|1095.41|1101.08|1095.68|1100.73|1095.33|33
1655762630000|2022-06-20 22:03:50|1100.78|1095.38|1100.78|1095.38|1100.91|1095.51|1100.59|1095.19|35
1655762640000|2022-06-20 22:04:00|1100.93|1095.53|1101.33|1095.93|1102.03|1096.63|1100.91|1095.51|36
1655762650000|2022-06-20 22:04:10|1101.12|1095.72|1101.36|1095.96|1101.8|1096.4|1101.11|1095.71|36
1655762660000|2022-06-20 22:04:20|1101.22|1095.82|1101.4|1096|1101.75|1096.35|1101.22|1095.82|34
1655762670000|2022-06-20 22:04:30|1101.39|1095.99|1101.48|1096.08|1101.79|1096.39|1101.23|1095.83|27
1655762680000|2022-06-20 22:04:40|1101.47|1096.07|1101.58|1096.18|1101.92|1096.52|1101.2|1095.8|32
1655762690000|2022-06-20 22:04:50|1101.57|1096.17|1102.18|1096.78|1102.18|1096.78|1101.54|1096.14|24
1655762700000|2022-06-20 22:05:00|1102.19|1096.79|1100.55|1095.15|1102.19|1096.79|1100.55|1095.15|33
1655762710000|2022-06-20 22:05:10|1100.58|1095.18|1100.69|1095.29|1100.75|1095.35|1100.03|1094.63|29
1655762720000|2022-06-20 22:05:20|1100.64|1095.24|1099.65|1094.25|1100.64|1095.24|1099.6|1094.2|29
1655762730000|2022-06-20 22:05:30|1099.61|1094.21|1099.38|1093.98|1099.62|1094.22|1099.36|1093.96|29
1655762740000|2022-06-20 22:05:40|1099.39|1093.99|1096.51|1091.11|1099.57|1094.17|1095.86|1090.46|37
1655762750000|2022-06-20 22:05:50|1096.48|1091.08|1096.84|1091.44|1096.92|1091.52|1096.08|1090.68|39
1655762760000|2022-06-20 22:06:00|1096.96|1091.56|1097.19|1091.79|1097.37|1091.97|1096.83|1091.43|35
1655762770000|2022-06-20 22:06:10|1097.21|1091.81|1096.27|1090.87|1097.33|1091.93|1096.25|1090.85|36
1655762780000|2022-06-20 22:06:20|1096.23|1090.83|1095.98|1090.58|1096.62|1091.22|1095.98|1090.58|31
1655762790000|2022-06-20 22:06:30|1095.93|1090.53|1096.18|1090.78|1096.51|1091.11|1095.51|1090.11|36
1655762800000|2022-06-20 22:06:40|1096.21|1090.81|1096.06|1090.66|1096.26|1090.86|1095.64|1090.24|37
1655762810000|2022-06-20 22:06:50|1096.02|1090.62|1096.29|1090.89|1096.43|1091.03|1095.9|1090.5|30
1655762820000|2022-06-20 22:07:00|1096.18|1090.78|1097.26|1091.86|1097.57|1092.17|1096.18|1090.78|38
1655762830000|2022-06-20 22:07:10|1097.22|1091.82|1096.91|1091.51|1097.36|1091.96|1096.86|1091.46|32
1655762840000|2022-06-20 22:07:20|1096.92|1091.52|1097.05|1091.65|1097.44|1092.04|1096.86|1091.46|35
1655762850000|2022-06-20 22:07:30|1096.91|1091.51|1096.51|1091.11|1097.59|1092.19|1096.45|1091.05|35
1655762860000|2022-06-20 22:07:40|1096.54|1091.14|1096.13|1090.73|1096.6|1091.2|1096.05|1090.65|34
1655762870000|2022-06-20 22:07:50|1096.09|1090.69|1095.78|1090.38|1096.15|1090.75|1095.78|1090.38|25
1655762880000|2022-06-20 22:08:00|1095.73|1090.33|1096.2|1090.8|1096.32|1090.92|1095.49|1090.09|33
1655762890000|2022-06-20 22:08:10|1096.19|1090.79|1096.87|1091.47|1097.33|1091.93|1096.19|1090.79|38
1655762900000|2022-06-20 22:08:20|1097.05|1091.65|1096.58|1091.18|1097.46|1092.06|1096.58|1091.18|34
1655762910000|2022-06-20 22:08:30|1096.6|1091.2|1097.12|1091.72|1097.38|1091.98|1096.56|1091.16|33
1655762920000|2022-06-20 22:08:40|1097.05|1091.65|1096.51|1091.11|1097.05|1091.65|1096.45|1091.05|29
1655762930000|2022-06-20 22:08:50|1096.52|1091.12|1097.16|1091.76|1097.16|1091.76|1096.52|1091.12|32
1655762940000|2022-06-20 22:09:00|1097.23|1091.83|1097.43|1092.03|1097.74|1092.34|1097.13|1091.73|35
1655762950000|2022-06-20 22:09:10|1097.42|1092.02|1097.09|1091.69|1097.42|1092.02|1096.94|1091.54|38
1655762960000|2022-06-20 22:09:20|1097.13|1091.73|1097.31|1091.91|1097.32|1091.92|1096.96|1091.56|32
1655762970000|2022-06-20 22:09:30|1097.32|1091.92|1097.54|1092.14|1097.54|1092.14|1097.12|1091.72|34
1655762980000|2022-06-20 22:09:40|1097.58|1092.18|1097.05|1091.65|1097.58|1092.18|1096.91|1091.51|31
1655762990000|2022-06-20 22:09:50|1097.08|1091.68|1096|1090.6|1097.25|1091.85|1095.83|1090.43|33
1655763000000|2022-06-20 22:10:00|1095.92|1090.52|1096.36|1090.96|1096.56|1091.16|1095.92|1090.52|37
1655763010000|2022-06-20 22:10:10|1096.27|1090.87|1096.87|1091.47|1096.87|1091.47|1096.27|1090.87|35
1655763020000|2022-06-20 22:10:20|1096.81|1091.41|1098.47|1093.07|1098.47|1093.07|1096.81|1091.41|36
1655763030000|2022-06-20 22:10:30|1098.53|1093.13|1098.78|1093.38|1099.92|1094.52|1098.49|1093.09|39
1655763040000|2022-06-20 22:10:40|1098.98|1093.58|1098.99|1093.59|1099.36|1093.96|1098.61|1093.21|38
1655763050000|2022-06-20 22:10:50|1098.98|1093.58|1099.45|1094.05|1099.6|1094.2|1098.88|1093.48|37
1655763060000|2022-06-20 22:11:00|1099.43|1094.03|1098.79|1093.39|1099.43|1094.03|1098.67|1093.27|34
1655763070000|2022-06-20 22:11:10|1098.83|1093.43|1099.06|1093.66|1099.16|1093.76|1098.58|1093.18|35
1655763080000|2022-06-20 22:11:20|1099.28|1093.88|1100.06|1094.66|1100.1|1094.7|1099.28|1093.88|31
1655763090000|2022-06-20 22:11:30|1100.07|1094.67|1099.97|1094.57|1100.11|1094.71|1099.81|1094.41|27
1655763100000|2022-06-20 22:11:40|1099.86|1094.46|1099.9|1094.5|1099.97|1094.57|1099.63|1094.23|32
1655763110000|2022-06-20 22:11:50|1099.83|1094.43|1100.06|1094.66|1100.09|1094.69|1099.83|1094.43|30
1655763120000|2022-06-20 22:12:00|1100.05|1094.65|1100.34|1094.94|1100.38|1094.98|1100|1094.6|29
1655763130000|2022-06-20 22:12:10|1100.33|1094.93|1100.13|1094.73|1100.39|1094.99|1099.89|1094.49|27
1655763140000|2022-06-20 22:12:20|1100.02|1094.62|1099.91|1094.51|1100.13|1094.73|1099.82|1094.42|23
1655763150000|2022-06-20 22:12:30|1099.92|1094.52|1099.59|1094.19|1099.92|1094.52|1099.49|1094.09|30
1655763160000|2022-06-20 22:12:40|1099.55|1094.15|1099.72|1094.32|1099.96|1094.56|1099.55|1094.15|34
1655763170000|2022-06-20 22:12:50|1099.73|1094.33|1099.86|1094.46|1099.96|1094.56|1099.68|1094.28|18
1655763180000|2022-06-20 22:13:00|1099.92|1094.52|1100.01|1094.61|1100.04|1094.64|1099.89|1094.49|23
1655763190000|2022-06-20 22:13:10|1100.02|1094.62|1099.69|1094.29|1100.03|1094.63|1099.69|1094.29|19
1655763200000|2022-06-20 22:13:20|1099.7|1094.3|1099.54|1094.14|1099.93|1094.53|1098.79|1093.39|32
1655763210000|2022-06-20 22:13:30|1099.48|1094.08|1099.14|1093.74|1099.54|1094.14|1099.07|1093.67|31
1655763220000|2022-06-20 22:13:40|1099.1|1093.7|1099.38|1093.98|1099.49|1094.09|1099.05|1093.65|30
1655763230000|2022-06-20 22:13:50|1099.42|1094.02|1099.38|1093.98|1099.57|1094.17|1099.38|1093.98|28
1655763240000|2022-06-20 22:14:00|1099.47|1094.07|1099.14|1093.74|1099.47|1094.07|1098.83|1093.43|22
1655763250000|2022-06-20 22:14:10|1099.09|1093.69|1099.08|1093.68|1099.23|1093.83|1098.93|1093.53|32
1655763260000|2022-06-20 22:14:20|1099.2|1093.8|1098.84|1093.44|1099.26|1093.86|1098.84|1093.44|25
1655763270000|2022-06-20 22:14:30|1098.73|1093.33|1097.89|1092.49|1098.73|1093.33|1097.66|1092.26|26
1655763280000|2022-06-20 22:14:40|1097.86|1092.46|1096.21|1090.81|1097.89|1092.49|1095.85|1090.45|35
1655763290000|2022-06-20 22:14:50|1096.2|1090.8|1095.02|1089.62|1096.2|1090.8|1094.55|1089.15|34
1655763300000|2022-06-20 22:15:00|1095.07|1089.67|1096.26|1090.86|1096.26|1090.86|1095.07|1089.67|36
1655763310000|2022-06-20 22:15:10|1096.2|1090.8|1096.85|1091.45|1096.85|1091.45|1096.2|1090.8|30
1655763320000|2022-06-20 22:15:20|1096.87|1091.47|1096.86|1091.46|1096.98|1091.58|1096.5|1091.1|33
1655763330000|2022-06-20 22:15:30|1096.87|1091.47|1096.96|1091.56|1097.2|1091.8|1096.82|1091.42|33
1655763340000|2022-06-20 22:15:40|1096.97|1091.57|1097.21|1091.81|1097.6|1092.2|1096.94|1091.54|30
1655763350000|2022-06-20 22:15:50|1097.22|1091.82|1096.95|1091.55|1097.28|1091.88|1096.76|1091.36|34
1655763360000|2022-06-20 22:16:00|1096.97|1091.57|1097.29|1091.89|1097.46|1092.06|1096.97|1091.57|28
1655763370000|2022-06-20 22:16:10|1097.3|1091.9|1097.45|1092.05|1097.76|1092.36|1097.29|1091.89|27
1655763380000|2022-06-20 22:16:20|1097.46|1092.06|1097.72|1092.32|1097.92|1092.52|1097.43|1092.03|34
1655763390000|2022-06-20 22:16:30|1097.86|1092.46|1096.05|1090.65|1097.86|1092.46|1096.05|1090.65|36
1655763400000|2022-06-20 22:16:40|1096.1|1090.7|1094.6|1089.2|1096.1|1090.7|1094.6|1089.2|36
1655763410000|2022-06-20 22:16:50|1094.41|1089.01|1093.52|1088.12|1094.41|1089.01|1093.52|1088.12|37
1655763420000|2022-06-20 22:17:00|1093.71|1088.31|1093.23|1087.83|1093.71|1088.31|1092.96|1087.56|37
1655763430000|2022-06-20 22:17:10|1093.2|1087.8|1093.99|1088.59|1093.99|1088.59|1092.92|1087.52|39
1655763440000|2022-06-20 22:17:20|1093.82|1088.42|1092.39|1086.99|1094.09|1088.69|1092.39|1086.99|38
1655763450000|2022-06-20 22:17:30|1092.52|1087.12|1092.89|1087.49|1092.93|1087.53|1092.33|1086.93|34
1655763460000|2022-06-20 22:17:40|1092.91|1087.51|1093.14|1087.74|1093.14|1087.74|1092.73|1087.33|29
1655763470000|2022-06-20 22:17:50|1093.29|1087.89|1093.15|1087.75|1094.1|1088.7|1093.15|1087.75|33
1655763480000|2022-06-20 22:18:00|1093.05|1087.65|1092.89|1087.49|1093.2|1087.8|1092.82|1087.42|33
1655763490000|2022-06-20 22:18:10|1092.86|1087.46|1092.97|1087.57|1093.25|1087.85|1092.86|1087.46|31
1655763500000|2022-06-20 22:18:20|1092.96|1087.56|1094.32|1088.92|1094.32|1088.92|1092.96|1087.56|30
1655763510000|2022-06-20 22:18:30|1094.37|1088.97|1094.45|1089.05|1094.51|1089.11|1094.19|1088.79|28
1655763520000|2022-06-20 22:18:40|1094.47|1089.07|1094.99|1089.59|1095.5|1090.1|1094.47|1089.07|34
1655763530000|2022-06-20 22:18:50|1095.01|1089.61|1094.19|1088.79|1095.03|1089.63|1094.12|1088.72|29
1655763540000|2022-06-20 22:19:00|1094.54|1089.14|1093.11|1087.71|1094.54|1089.14|1092.95|1087.55|36
1655763550000|2022-06-20 22:19:10|1093.16|1087.76|1093.88|1088.48|1094.15|1088.75|1093.05|1087.65|38
1655763560000|2022-06-20 22:19:20|1093.89|1088.49|1094.48|1089.08|1094.51|1089.11|1093.41|1088.01|32
1655763570000|2022-06-20 22:19:30|1094.47|1089.07|1095.01|1089.61|1095.01|1089.61|1094.46|1089.06|36
1655763580000|2022-06-20 22:19:40|1095.06|1089.66|1094.85|1089.45|1095.11|1089.71|1094.52|1089.12|32
1655763590000|2022-06-20 22:19:50|1094.83|1089.43|1094.8|1089.4|1094.97|1089.57|1094.77|1089.37|34
1655763600000|2022-06-20 22:20:00|1094.89|1089.49|1095.29|1089.89|1095.29|1089.89|1094.79|1089.39|29
1655763610000|2022-06-20 22:20:10|1095.25|1089.85|1096.01|1090.61|1096.08|1090.68|1095.22|1089.82|36
1655763620000|2022-06-20 22:20:20|1095.97|1090.57|1096.11|1090.71|1096.12|1090.72|1095.52|1090.12|34
1655763630000|2022-06-20 22:20:30|1096.27|1090.87|1097|1091.6|1097.04|1091.64|1096.16|1090.76|35
1655763640000|2022-06-20 22:20:40|1097.02|1091.62|1096.94|1091.54|1097.08|1091.68|1096.6|1091.2|25
1655763650000|2022-06-20 22:20:50|1097.04|1091.64|1098.48|1093.08|1098.54|1093.14|1097.04|1091.64|30
1655763660000|2022-06-20 22:21:00|1098.52|1093.12|1097.87|1092.47|1098.68|1093.28|1097.76|1092.36|35
1655763670000|2022-06-20 22:21:10|1098|1092.6|1098.09|1092.69|1098.43|1093.03|1097.8|1092.4|33
1655763680000|2022-06-20 22:21:20|1098.23|1092.83|1096.15|1090.75|1098.49|1093.09|1096.14|1090.74|36
1655763690000|2022-06-20 22:21:30|1096.35|1090.95|1096.25|1090.85|1096.66|1091.26|1095.78|1090.38|38
1655763700000|2022-06-20 22:21:40|1096.33|1090.93|1096.94|1091.54|1097.16|1091.76|1096.33|1090.93|36
1655763710000|2022-06-20 22:21:50|1096.87|1091.47|1097.05|1091.65|1097.05|1091.65|1096.55|1091.15|37
1655763720000|2022-06-20 22:22:00|1097.18|1091.78|1096.75|1091.35|1097.37|1091.97|1096.67|1091.27|35
1655763730000|2022-06-20 22:22:10|1096.76|1091.36|1097.06|1091.66|1097.24|1091.84|1096.76|1091.36|30
1655763740000|2022-06-20 22:22:20|1097.01|1091.61|1097.01|1091.61|1097.19|1091.79|1096.91|1091.51|27
1655763750000|2022-06-20 22:22:30|1096.97|1091.57|1097.3|1091.9|1097.32|1091.92|1096.75|1091.35|29
1655763760000|2022-06-20 22:22:40|1097.29|1091.89|1097.01|1091.61|1097.39|1091.99|1096.9|1091.5|28
1655763770000|2022-06-20 22:22:50|1096.9|1091.5|1096.99|1091.59|1097.01|1091.61|1096.77|1091.37|35
1655763780000|2022-06-20 22:23:00|1096.94|1091.54|1096.99|1091.59|1097.32|1091.92|1096.9|1091.5|33
1655763790000|2022-06-20 22:23:10|1097.07|1091.67|1096.59|1091.19|1097.15|1091.75|1096.53|1091.13|31
1655763800000|2022-06-20 22:23:20|1096.61|1091.21|1096.94|1091.54|1097.22|1091.82|1096.61|1091.21|28
1655763810000|2022-06-20 22:23:30|1096.92|1091.52|1096.63|1091.23|1097.14|1091.74|1096.57|1091.17|37
1655763820000|2022-06-20 22:23:40|1096.62|1091.22|1095.6|1090.2|1097.13|1091.73|1095.6|1090.2|34
1655763830000|2022-06-20 22:23:50|1095.38|1089.98|1095.12|1089.72|1095.81|1090.41|1094.99|1089.59|38
1655763840000|2022-06-20 22:24:00|1095.03|1089.63|1095.11|1089.71|1095.36|1089.96|1095|1089.6|33
1655763850000|2022-06-20 22:24:10|1095.24|1089.84|1094.26|1088.86|1095.25|1089.85|1094.19|1088.79|35
1655763860000|2022-06-20 22:24:20|1094.21|1088.81|1093.84|1088.44|1094.35|1088.95|1093.83|1088.43|34
1655763870000|2022-06-20 22:24:30|1093.83|1088.43|1094.04|1088.64|1094.28|1088.88|1093.26|1087.86|39
1655763880000|2022-06-20 22:24:40|1093.93|1088.53|1094.04|1088.64|1094.84|1089.44|1093.93|1088.53|36
1655763890000|2022-06-20 22:24:50|1094.06|1088.66|1093.73|1088.33|1094.26|1088.86|1093.73|1088.33|34
1655763900000|2022-06-20 22:25:00|1093.55|1088.15|1093.93|1088.53|1094.19|1088.79|1093.21|1087.81|40
1655763910000|2022-06-20 22:25:10|1093.85|1088.45|1095.24|1089.84|1095.31|1089.91|1093.85|1088.45|38
1655763920000|2022-06-20 22:25:20|1095.17|1089.77|1095.78|1090.38|1095.78|1090.38|1095.11|1089.71|31
1655763930000|2022-06-20 22:25:30|1095.77|1090.37|1096.14|1090.74|1096.2|1090.8|1095.43|1090.03|36
1655763940000|2022-06-20 22:25:40|1096.04|1090.64|1096.37|1090.97|1096.37|1090.97|1095.66|1090.26|36
1655763950000|2022-06-20 22:25:50|1096.31|1090.91|1097.08|1091.68|1097.4|1092|1096.27|1090.87|31
1655763960000|2022-06-20 22:26:00|1096.99|1091.59|1097.85|1092.45|1098.29|1092.89|1096.99|1091.59|34
1655763970000|2022-06-20 22:26:10|1097.87|1092.47|1097.19|1091.79|1098|1092.6|1097.12|1091.72|36
1655763980000|2022-06-20 22:26:20|1097.03|1091.63|1097.55|1092.15|1097.55|1092.15|1097.03|1091.63|32
1655763990000|2022-06-20 22:26:30|1097.54|1092.14|1096.92|1091.52|1097.87|1092.47|1096.87|1091.47|36
1655764000000|2022-06-20 22:26:40|1097.13|1091.73|1097.15|1091.75|1097.28|1091.88|1096.98|1091.58|33
1655764010000|2022-06-20 22:26:50|1097.24|1091.84|1097.31|1091.91|1097.5|1092.1|1097.1|1091.7|36
1655764020000|2022-06-20 22:27:00|1097.19|1091.79|1097.78|1092.38|1098.16|1092.76|1096.94|1091.54|38
1655764030000|2022-06-20 22:27:10|1097.79|1092.39|1098.27|1092.87|1098.71|1093.31|1097.68|1092.28|31
1655764040000|2022-06-20 22:27:20|1098.12|1092.72|1097.95|1092.55|1098.25|1092.85|1097.75|1092.35|35
1655764050000|2022-06-20 22:27:30|1097.82|1092.42|1098.43|1093.03|1098.43|1093.03|1097.47|1092.07|37
1655764060000|2022-06-20 22:27:40|1098.25|1092.85|1098.48|1093.08|1098.78|1093.38|1098.25|1092.85|29
1655764070000|2022-06-20 22:27:50|1098.61|1093.21|1098.23|1092.83|1098.64|1093.24|1098.23|1092.83|37
1655764080000|2022-06-20 22:28:00|1098.17|1092.77|1097.9|1092.5|1098.6|1093.2|1097.35|1091.95|37
1655764090000|2022-06-20 22:28:10|1097.84|1092.44|1097.59|1092.19|1097.95|1092.55|1097.52|1092.12|38
1655764100000|2022-06-20 22:28:20|1097.58|1092.18|1097.79|1092.39|1098.15|1092.75|1097.42|1092.02|32
1655764110000|2022-06-20 22:28:30|1097.78|1092.38|1097.8|1092.4|1098.26|1092.86|1097.72|1092.32|38
1655764120000|2022-06-20 22:28:40|1097.79|1092.39|1097.02|1091.62|1097.84|1092.44|1096.93|1091.53|37
1655764130000|2022-06-20 22:28:50|1097.01|1091.61|1097.53|1092.13|1097.53|1092.13|1096.7|1091.3|36
1655764140000|2022-06-20 22:29:00|1097.44|1092.04|1098.05|1092.65|1098.05|1092.65|1097.13|1091.73|33
1655764150000|2022-06-20 22:29:10|1097.93|1092.53|1098.71|1093.31|1098.73|1093.33|1097.93|1092.53|35
1655764160000|2022-06-20 22:29:20|1098.47|1093.07|1098.7|1093.3|1098.97|1093.57|1098.47|1093.07|26
1655764170000|2022-06-20 22:29:30|1098.74|1093.34|1099.18|1093.78|1099.2|1093.8|1098.49|1093.09|33
1655764180000|2022-06-20 22:29:40|1099.07|1093.67|1098.82|1093.42|1099.16|1093.76|1098.61|1093.21|38
1655764190000|2022-06-20 22:29:50|1098.96|1093.56|1100.17|1094.77|1100.38|1094.98|1098.75|1093.35|24
1655764200000|2022-06-20 22:30:00|1100.13|1094.73|1100.39|1094.99|1100.57|1095.17|1100.11|1094.71|38
1655764210000|2022-06-20 22:30:10|1100.53|1095.13|1101.09|1095.69|1101.43|1096.03|1100.21|1094.81|29
1655764220000|2022-06-20 22:30:20|1101.13|1095.73|1102.27|1096.87|1102.32|1096.92|1100.93|1095.53|37
1655764230000|2022-06-20 22:30:30|1102.15|1096.75|1101.58|1096.18|1102.56|1097.16|1101.58|1096.18|36
1655764240000|2022-06-20 22:30:40|1101.5|1096.1|1102.08|1096.68|1102.08|1096.68|1101.18|1095.78|37
1655764250000|2022-06-20 22:30:50|1102.14|1096.74|1102.72|1097.32|1103.49|1098.09|1102.14|1096.74|36
1655764260000|2022-06-20 22:31:00|1102.71|1097.31|1103.23|1097.83|1103.23|1097.83|1102.65|1097.25|32
1655764270000|2022-06-20 22:31:10|1103.2|1097.8|1101.75|1096.35|1103.49|1098.09|1101.75|1096.35|37
1655764280000|2022-06-20 22:31:20|1101.63|1096.23|1101.36|1095.96|1101.63|1096.23|1101.13|1095.73|37
1655764290000|2022-06-20 22:31:30|1101.27|1095.87|1100.9|1095.5|1101.29|1095.89|1100.76|1095.36|32
1655764300000|2022-06-20 22:31:40|1100.87|1095.47|1100.85|1095.45|1101.13|1095.73|1100.69|1095.29|34
1655764310000|2022-06-20 22:31:50|1100.76|1095.36|1100.53|1095.13|1101.02|1095.62|1100.45|1095.05|39
1655764320000|2022-06-20 22:32:00|1100.55|1095.15|1099.77|1094.37|1100.55|1095.15|1099.61|1094.21|32
1655764330000|2022-06-20 22:32:10|1099.91|1094.51|1099.93|1094.53|1100.38|1094.98|1099.9|1094.5|37
1655764340000|2022-06-20 22:32:20|1099.96|1094.56|1100.01|1094.61|1100.31|1094.91|1099.93|1094.53|35
1655764350000|2022-06-20 22:32:30|1100.02|1094.62|1099.52|1094.12|1100.07|1094.67|1099.5|1094.1|37
1655764360000|2022-06-20 22:32:40|1099.51|1094.11|1099.77|1094.37|1100.08|1094.68|1099.51|1094.11|36
1655764370000|2022-06-20 22:32:50|1099.78|1094.38|1099.8|1094.4|1099.97|1094.57|1099.65|1094.25|26
1655764380000|2022-06-20 22:33:00|1099.84|1094.44|1099.06|1093.66|1099.86|1094.46|1098.94|1093.54|33
1655764390000|2022-06-20 22:33:10|1099.26|1093.86|1098.85|1093.45|1099.32|1093.92|1098.83|1093.43|39
1655764400000|2022-06-20 22:33:20|1099|1093.6|1099.65|1094.25|1099.74|1094.34|1098.67|1093.27|33
1655764410000|2022-06-20 22:33:30|1099.66|1094.26|1099.21|1093.81|1099.92|1094.52|1099.16|1093.76|37
1655764420000|2022-06-20 22:33:40|1099.06|1093.66|1099.61|1094.21|1099.63|1094.23|1098.95|1093.55|35
1655764430000|2022-06-20 22:33:50|1099.68|1094.28|1099.23|1093.83|1099.81|1094.41|1099.21|1093.81|35
1655764440000|2022-06-20 22:34:00|1099.21|1093.81|1099.5|1094.1|1099.63|1094.23|1099.14|1093.74|37
1655764450000|2022-06-20 22:34:10|1099.57|1094.17|1099.72|1094.32|1099.84|1094.44|1099.49|1094.09|37
1655764460000|2022-06-20 22:34:20|1099.64|1094.24|1100.42|1095.02|1100.55|1095.15|1099.55|1094.15|37
1655764470000|2022-06-20 22:34:30|1100.3|1094.9|1099.57|1094.17|1100.45|1095.05|1099.52|1094.12|33
1655764480000|2022-06-20 22:34:40|1099.53|1094.13|1098.96|1093.56|1099.67|1094.27|1098.95|1093.55|32
1655764490000|2022-06-20 22:34:50|1098.95|1093.55|1099.93|1094.53|1100.16|1094.76|1098.71|1093.31|37
1655764500000|2022-06-20 22:35:00|1099.98|1094.58|1101.05|1095.65|1101.07|1095.67|1099.69|1094.29|38
1655764510000|2022-06-20 22:35:10|1101.08|1095.68|1100.95|1095.55|1101.48|1096.08|1100.95|1095.55|30
1655764520000|2022-06-20 22:35:20|1101|1095.6|1101.63|1096.23|1101.63|1096.23|1100.93|1095.53|29
1655764530000|2022-06-20 22:35:30|1101.58|1096.18|1101.75|1096.35|1101.83|1096.43|1101.3|1095.9|27
1655764540000|2022-06-20 22:35:40|1101.72|1096.32|1101.12|1095.72|1101.83|1096.43|1101.05|1095.65|37
1655764550000|2022-06-20 22:35:50|1101.17|1095.77|1101.49|1096.09|1101.54|1096.14|1100.9|1095.5|31
1655764560000|2022-06-20 22:36:00|1101.51|1096.11|1100.89|1095.49|1101.62|1096.22|1100.64|1095.24|39
1655764570000|2022-06-20 22:36:10|1100.87|1095.47|1100.74|1095.34|1101.02|1095.62|1100.6|1095.2|36
1655764580000|2022-06-20 22:36:20|1100.58|1095.18|1100.15|1094.75|1100.73|1095.33|1099.87|1094.47|35
1655764590000|2022-06-20 22:36:30|1100.05|1094.65|1099.12|1093.72|1100.11|1094.71|1099.12|1093.72|34
1655764600000|2022-06-20 22:36:40|1099.13|1093.73|1098.67|1093.27|1099.16|1093.76|1098.61|1093.21|35
1655764610000|2022-06-20 22:36:50|1098.72|1093.32|1099|1093.6|1099.23|1093.83|1098.61|1093.21|36
1655764620000|2022-06-20 22:37:00|1099.06|1093.66|1098.79|1093.39|1099.06|1093.66|1098.6|1093.2|38
1655764630000|2022-06-20 22:37:10|1098.78|1093.38|1099.14|1093.74|1099.14|1093.74|1098.44|1093.04|32
1655764640000|2022-06-20 22:37:20|1099.04|1093.64|1098.74|1093.34|1099.13|1093.73|1098.54|1093.14|33
1655764650000|2022-06-20 22:37:30|1098.78|1093.38|1097.78|1092.38|1098.78|1093.38|1097.45|1092.05|32
1655764660000|2022-06-20 22:37:40|1097.76|1092.36|1097.87|1092.47|1097.97|1092.57|1097.52|1092.12|37
1655764670000|2022-06-20 22:37:50|1097.81|1092.41|1097.51|1092.11|1097.96|1092.56|1097.46|1092.06|36
1655764680000|2022-06-20 22:38:00|1097.46|1092.06|1096.18|1090.78|1097.76|1092.36|1096.18|1090.78|38
1655764690000|2022-06-20 22:38:10|1096.19|1090.79|1096.11|1090.71|1096.61|1091.21|1095.89|1090.49|33
1655764700000|2022-06-20 22:38:20|1096.09|1090.69|1096.42|1091.02|1096.44|1091.04|1095.93|1090.53|37
1655764710000|2022-06-20 22:38:30|1096.44|1091.04|1096.39|1090.99|1096.62|1091.22|1096.29|1090.89|34
1655764720000|2022-06-20 22:38:40|1096.38|1090.98|1096.3|1090.9|1096.44|1091.04|1096.1|1090.7|29
1655764730000|2022-06-20 22:38:50|1096.27|1090.87|1097.34|1091.94|1097.34|1091.94|1096.21|1090.81|38
1655764740000|2022-06-20 22:39:00|1097.31|1091.91|1098.76|1093.36|1098.9|1093.5|1097.31|1091.91|37
1655764750000|2022-06-20 22:39:10|1098.78|1093.38|1098.4|1093|1098.98|1093.58|1098.25|1092.85|34
1655764760000|2022-06-20 22:39:20|1098.48|1093.08|1096.82|1091.42|1098.52|1093.12|1096.82|1091.42|38
1655764770000|2022-06-20 22:39:30|1096.74|1091.34|1096.61|1091.21|1096.91|1091.51|1096.23|1090.83|34
1655764780000|2022-06-20 22:39:40|1096.58|1091.18|1096.88|1091.48|1097.02|1091.62|1096.57|1091.17|25
1655764790000|2022-06-20 22:39:50|1096.95|1091.55|1098.11|1092.71|1098.11|1092.71|1096.95|1091.55|29
1655764800000|2022-06-20 22:40:00|1098.12|1092.72|1097.8|1092.4|1098.6|1093.2|1097.68|1092.28|33
1655764810000|2022-06-20 22:40:10|1097.79|1092.39|1097.21|1091.81|1098.04|1092.64|1096.87|1091.47|32
1655764820000|2022-06-20 22:40:20|1097.01|1091.61|1096.95|1091.55|1097.2|1091.8|1096.8|1091.4|32
1655764830000|2022-06-20 22:40:30|1096.98|1091.58|1097.23|1091.83|1097.57|1092.17|1096.98|1091.58|32
1655764840000|2022-06-20 22:40:40|1097.3|1091.9|1097.07|1091.67|1097.3|1091.9|1096.92|1091.52|36
1655764850000|2022-06-20 22:40:50|1097.04|1091.64|1097.78|1092.38|1097.82|1092.42|1097.03|1091.63|28
1655764860000|2022-06-20 22:41:00|1097.82|1092.42|1099.79|1094.39|1099.79|1094.39|1097.82|1092.42|38
1655764870000|2022-06-20 22:41:10|1099.75|1094.35|1100.41|1095.01|1100.49|1095.09|1099.45|1094.05|34
1655764880000|2022-06-20 22:41:20|1100.44|1095.04|1100.5|1095.1|1100.56|1095.16|1100|1094.6|34
1655764890000|2022-06-20 22:41:30|1100.67|1095.27|1102.03|1096.63|1102.6|1097.2|1100.56|1095.16|38
1655764900000|2022-06-20 22:41:40|1102.06|1096.66|1101.43|1096.03|1102.11|1096.71|1101.26|1095.86|39
1655764910000|2022-06-20 22:41:50|1101.4|1096|1102.56|1097.16|1102.59|1097.19|1101.38|1095.98|36
1655764920000|2022-06-20 22:42:00|1102.54|1097.14|1102.48|1097.08|1102.54|1097.14|1101.58|1096.18|38
1655764930000|2022-06-20 22:42:10|1102.51|1097.11|1103.45|1098.05|1103.68|1098.28|1102.51|1097.11|36
1655764940000|2022-06-20 22:42:20|1103.34|1097.94|1102.82|1097.42|1103.6|1098.2|1102.82|1097.42|38
1655764950000|2022-06-20 22:42:30|1102.78|1097.38|1102.02|1096.62|1102.78|1097.38|1101.85|1096.45|35
1655764960000|2022-06-20 22:42:40|1102.07|1096.67|1101.84|1096.44|1102.08|1096.68|1101.56|1096.16|34
1655764970000|2022-06-20 22:42:50|1101.88|1096.48|1101.56|1096.16|1101.88|1096.48|1101.48|1096.08|27
1655764980000|2022-06-20 22:43:00|1101.58|1096.18|1102.12|1096.72|1102.27|1096.87|1101.35|1095.95|36
1655764990000|2022-06-20 22:43:10|1101.94|1096.54|1102.76|1097.36|1102.88|1097.48|1101.81|1096.41|36
1655765000000|2022-06-20 22:43:20|1102.6|1097.2|1102.47|1097.07|1102.79|1097.39|1102.32|1096.92|34
1655765010000|2022-06-20 22:43:30|1102.39|1096.99|1102.36|1096.96|1102.76|1097.36|1102.22|1096.82|39
1655765020000|2022-06-20 22:43:40|1102.56|1097.16|1102.52|1097.12|1102.88|1097.48|1102.34|1096.94|36
1655765030000|2022-06-20 22:43:50|1102.44|1097.04|1103.1|1097.7|1103.25|1097.85|1102.17|1096.77|33
1655765040000|2022-06-20 22:44:00|1103.15|1097.75|1102.17|1096.77|1103.15|1097.75|1102.17|1096.77|35
1655765050000|2022-06-20 22:44:10|1102.29|1096.89|1102.68|1097.28|1103.06|1097.66|1102.15|1096.75|38
1655765060000|2022-06-20 22:44:20|1102.7|1097.3|1102.8|1097.4|1102.88|1097.48|1102.49|1097.09|34
1655765070000|2022-06-20 22:44:30|1102.81|1097.41|1102.72|1097.32|1102.85|1097.45|1102.64|1097.24|33
1655765080000|2022-06-20 22:44:40|1102.69|1097.29|1103.38|1097.98|1103.57|1098.17|1102.64|1097.24|30
1655765090000|2022-06-20 22:44:50|1103.47|1098.07|1103.55|1098.15|1103.68|1098.28|1103.12|1097.72|36
1655765100000|2022-06-20 22:45:00|1103.64|1098.24|1104.34|1098.94|1104.34|1098.94|1103.56|1098.16|37
1655765110000|2022-06-20 22:45:10|1104.21|1098.81|1104.06|1098.66|1104.74|1099.34|1103.69|1098.29|34
1655765120000|2022-06-20 22:45:20|1104.11|1098.71|1103.38|1097.98|1104.11|1098.71|1103.35|1097.95|35
1655765130000|2022-06-20 22:45:30|1103.46|1098.06|1102.82|1097.42|1103.6|1098.2|1102.79|1097.39|34
1655765140000|2022-06-20 22:45:40|1102.77|1097.37|1102.54|1097.14|1102.79|1097.39|1102.09|1096.69|34
1655765150000|2022-06-20 22:45:50|1102.51|1097.11|1102.49|1097.09|1103.15|1097.75|1102.31|1096.91|40
1655765160000|2022-06-20 22:46:00|1102.51|1097.11|1102.97|1097.57|1102.97|1097.57|1102.1|1096.7|35
1655765170000|2022-06-20 22:46:10|1103.08|1097.68|1103.97|1098.57|1104.11|1098.71|1103.08|1097.68|37
1655765180000|2022-06-20 22:46:20|1103.93|1098.53|1103.02|1097.62|1103.93|1098.53|1103.02|1097.62|31
1655765190000|2022-06-20 22:46:30|1103.18|1097.78|1103.42|1098.02|1103.7|1098.3|1103.18|1097.78|34
1655765200000|2022-06-20 22:46:40|1103.38|1097.98|1104.3|1098.9|1104.44|1099.04|1103.38|1097.98|33
1655765210000|2022-06-20 22:46:50|1104.24|1098.84|1107.54|1102.14|1108.17|1102.77|1104.24|1098.84|35
1655765220000|2022-06-20 22:47:00|1107.34|1101.94|1107.7|1102.3|1107.9|1102.5|1107.12|1101.72|38
1655765230000|2022-06-20 22:47:10|1107.62|1102.22|1107.86|1102.46|1107.9|1102.5|1107.57|1102.17|36
1655765240000|2022-06-20 22:47:20|1107.85|1102.45|1107.3|1101.9|1108.02|1102.62|1107.13|1101.73|33
1655765250000|2022-06-20 22:47:30|1107.28|1101.88|1107.77|1102.37|1107.91|1102.51|1107.1|1101.7|35
1655765260000|2022-06-20 22:47:40|1107.78|1102.38|1110.57|1105.17|1110.57|1105.17|1107.46|1102.06|38
1655765270000|2022-06-20 22:47:50|1110.61|1105.21|1111.02|1105.62|1111.02|1105.62|1110.31|1104.91|37
1655765280000|2022-06-20 22:48:00|1111.03|1105.63|1110.77|1105.37|1111.3|1105.9|1109.68|1104.28|37
1655765290000|2022-06-20 22:48:10|1110.83|1105.43|1110.89|1105.49|1111.12|1105.72|1110.83|1105.43|31
1655765300000|2022-06-20 22:48:20|1110.9|1105.5|1111.13|1105.73|1111.25|1105.85|1110.58|1105.18|31
1655765310000|2022-06-20 22:48:30|1111.16|1105.76|1111.07|1105.67|1111.35|1105.95|1111.03|1105.63|28
1655765320000|2022-06-20 22:48:40|1111.08|1105.68|1111.06|1105.66|1111.13|1105.73|1110.81|1105.41|31
1655765330000|2022-06-20 22:48:50|1111.07|1105.67|1109.91|1104.51|1111.18|1105.78|1109.82|1104.42|38
1655765340000|2022-06-20 22:49:00|1109.88|1104.48|1109.87|1104.47|1110.2|1104.8|1109.45|1104.05|38
1655765350000|2022-06-20 22:49:10|1109.69|1104.29|1109.84|1104.44|1110.1|1104.7|1109.5|1104.1|36
1655765360000|2022-06-20 22:49:20|1109.85|1104.45|1110.67|1105.27|1110.85|1105.45|1109.65|1104.25|36
1655765370000|2022-06-20 22:49:30|1110.51|1105.11|1109.99|1104.59|1110.9|1105.5|1109.89|1104.49|36
1655765380000|2022-06-20 22:49:40|1110.07|1104.67|1109.45|1104.05|1110.13|1104.73|1109.45|1104.05|33
1655765390000|2022-06-20 22:49:50|1109.42|1104.02|1109.21|1103.81|1109.57|1104.17|1109.15|1103.75|33
1655765400000|2022-06-20 22:50:00|1109.24|1103.84|1109.43|1104.03|1109.62|1104.22|1108.79|1103.39|32
1655765410000|2022-06-20 22:50:10|1109.41|1104.01|1109.41|1104.01|1109.68|1104.28|1109.23|1103.83|29
1655765420000|2022-06-20 22:50:20|1109.36|1103.96|1109.07|1103.67|1109.49|1104.09|1109.02|1103.62|25
1655765430000|2022-06-20 22:50:30|1109.08|1103.68|1108.82|1103.42|1109.53|1104.13|1108.82|1103.42|33
1655765440000|2022-06-20 22:50:40|1108.84|1103.44|1108.64|1103.24|1109.11|1103.71|1108.64|1103.24|34
1655765450000|2022-06-20 22:50:50|1108.62|1103.22|1109.06|1103.66|1109.06|1103.66|1108.3|1102.9|37
1655765460000|2022-06-20 22:51:00|1109.12|1103.72|1109.42|1104.02|1109.66|1104.26|1109.1|1103.7|35
1655765470000|2022-06-20 22:51:10|1109.36|1103.96|1109.64|1104.24|1109.75|1104.35|1109.15|1103.75|38
1655765480000|2022-06-20 22:51:20|1109.52|1104.12|1109.9|1104.5|1110.22|1104.82|1109.46|1104.06|35
1655765490000|2022-06-20 22:51:30|1109.87|1104.47|1109.55|1104.15|1110.01|1104.61|1109.5|1104.1|36
1655765500000|2022-06-20 22:51:40|1109.64|1104.24|1109.9|1104.5|1110.1|1104.7|1109.61|1104.21|34
1655765510000|2022-06-20 22:51:50|1109.88|1104.48|1110.46|1105.06|1110.58|1105.18|1109.74|1104.34|33
1655765520000|2022-06-20 22:52:00|1110.38|1104.98|1111.17|1105.77|1111.17|1105.77|1109.98|1104.58|29
1655765530000|2022-06-20 22:52:10|1111.06|1105.66|1110.07|1104.67|1111.67|1106.27|1110.07|1104.67|40
1655765540000|2022-06-20 22:52:20|1110.18|1104.78|1109.02|1103.62|1110.18|1104.78|1109.02|1103.62|34
1655765550000|2022-06-20 22:52:30|1109.05|1103.65|1108.18|1102.78|1109.08|1103.68|1108.02|1102.62|39
1655765560000|2022-06-20 22:52:40|1108.08|1102.68|1108.5|1103.1|1108.63|1103.23|1108.08|1102.68|37
1655765570000|2022-06-20 22:52:50|1108.54|1103.14|1108.56|1103.16|1108.8|1103.4|1108.24|1102.84|34
1655765580000|2022-06-20 22:53:00|1108.59|1103.19|1109.04|1103.64|1109.18|1103.78|1108.59|1103.19|34
1655765590000|2022-06-20 22:53:10|1108.82|1103.42|1108.28|1102.88|1108.84|1103.44|1107.81|1102.41|37
1655765600000|2022-06-20 22:53:20|1108.17|1102.77|1108.19|1102.79|1108.28|1102.88|1107.91|1102.51|33
1655765610000|2022-06-20 22:53:30|1108.18|1102.78|1107.95|1102.55|1108.18|1102.78|1107.84|1102.44|34
1655765620000|2022-06-20 22:53:40|1107.96|1102.56|1107.61|1102.21|1107.98|1102.58|1107.54|1102.14|31
1655765630000|2022-06-20 22:53:50|1107.62|1102.22|1107.44|1102.04|1107.83|1102.43|1107.38|1101.98|29
1655765640000|2022-06-20 22:54:00|1107.61|1102.21|1107.8|1102.4|1108.03|1102.63|1107.61|1102.21|35
1655765650000|2022-06-20 22:54:10|1107.71|1102.31|1107.94|1102.54|1108.11|1102.71|1107.65|1102.25|30
1655765660000|2022-06-20 22:54:20|1107.95|1102.55|1107.91|1102.51|1108.26|1102.86|1107.89|1102.49|30
1655765670000|2022-06-20 22:54:30|1107.94|1102.54|1107.38|1101.98|1108|1102.6|1107.28|1101.88|28
1655765680000|2022-06-20 22:54:40|1107.44|1102.04|1107.23|1101.83|1107.55|1102.15|1107.19|1101.79|34
1655765690000|2022-06-20 22:54:50|1107.13|1101.73|1107.53|1102.13|1107.61|1102.21|1107.13|1101.73|32
1655765700000|2022-06-20 22:55:00|1107.55|1102.15|1107.64|1102.24|1107.98|1102.58|1107.39|1101.99|38
1655765710000|2022-06-20 22:55:10|1107.7|1102.3|1107.82|1102.42|1108.33|1102.93|1107.69|1102.29|34
1655765720000|2022-06-20 22:55:20|1107.84|1102.44|1108.1|1102.7|1108.36|1102.96|1107.76|1102.36|30
1655765730000|2022-06-20 22:55:30|1108|1102.6|1108.16|1102.76|1108.17|1102.77|1107.99|1102.59|33
1655765740000|2022-06-20 22:55:40|1108.24|1102.84|1107.55|1102.15|1108.31|1102.91|1107.45|1102.05|32
1655765750000|2022-06-20 22:55:50|1107.48|1102.08|1107.56|1102.16|1107.72|1102.32|1107.4|1102|37
1655765760000|2022-06-20 22:56:00|1107.57|1102.17|1107.95|1102.55|1108.21|1102.81|1107.48|1102.08|33
1655765770000|2022-06-20 22:56:10|1107.93|1102.53|1107.78|1102.38|1108.01|1102.61|1107.52|1102.12|34
1655765780000|2022-06-20 22:56:20|1107.82|1102.42|1107.49|1102.09|1107.98|1102.58|1107.49|1102.09|33
1655765790000|2022-06-20 22:56:30|1107.47|1102.07|1107.06|1101.66|1107.72|1102.32|1106.79|1101.39|31
1655765800000|2022-06-20 22:56:40|1107.03|1101.63|1107.12|1101.72|1107.39|1101.99|1106.96|1101.56|31
1655765810000|2022-06-20 22:56:50|1107.07|1101.67|1108.19|1102.79|1108.59|1103.19|1107.07|1101.67|36
1655765820000|2022-06-20 22:57:00|1108.22|1102.82|1109.13|1103.73|1109.13|1103.73|1108.22|1102.82|28
1655765830000|2022-06-20 22:57:10|1109.14|1103.74|1108.91|1103.51|1110.19|1104.79|1108.7|1103.3|35
1655765840000|2022-06-20 22:57:20|1108.89|1103.49|1108.79|1103.39|1108.89|1103.49|1108.31|1102.91|39
1655765850000|2022-06-20 22:57:30|1108.66|1103.26|1108.07|1102.67|1108.69|1103.29|1107.92|1102.52|35
1655765860000|2022-06-20 22:57:40|1108.29|1102.89|1108.25|1102.85|1108.96|1103.56|1108.25|1102.85|33
1655765870000|2022-06-20 22:57:50|1108.32|1102.92|1107.32|1101.92|1108.32|1102.92|1107.15|1101.75|33
1655765880000|2022-06-20 22:58:00|1107.33|1101.93|1107.68|1102.28|1107.84|1102.44|1107.09|1101.69|33
1655765890000|2022-06-20 22:58:10|1107.72|1102.32|1108.42|1103.02|1108.42|1103.02|1107.57|1102.17|35
1655765900000|2022-06-20 22:58:20|1108.4|1103|1108.74|1103.34|1108.86|1103.46|1108.4|1103|37
1655765910000|2022-06-20 22:58:30|1108.84|1103.44|1110.28|1104.88|1110.38|1104.98|1108.72|1103.32|34
1655765920000|2022-06-20 22:58:40|1110.37|1104.97|1109.73|1104.33|1110.37|1104.97|1109.66|1104.26|32
1655765930000|2022-06-20 22:58:50|1110.05|1104.65|1109.74|1104.34|1110.22|1104.82|1109.74|1104.34|30
1655765940000|2022-06-20 22:59:00|1109.7|1104.3|1110.91|1105.51|1110.91|1105.51|1109.52|1104.12|34
1655765950000|2022-06-20 22:59:10|1110.85|1105.45|1110.64|1105.24|1111.4|1106|1110.5|1105.1|32
1655765960000|2022-06-20 22:59:20|1110.53|1105.13|1109.77|1104.37|1110.69|1105.29|1109.31|1103.91|36
1655765970000|2022-06-20 22:59:30|1109.8|1104.4|1109.55|1104.15|1109.86|1104.46|1109.36|1103.96|33
1655765980000|2022-06-20 22:59:40|1109.66|1104.26|1109.43|1104.03|1109.99|1104.59|1109.34|1103.94|29
1655765990000|2022-06-20 22:59:50|1109.35|1103.95|1108.78|1103.38|1109.47|1104.07|1108.72|1103.32|31
1655766000000|2022-06-20 23:00:00|1108.86|1103.46|1110.08|1104.68|1110.14|1104.74|1108.74|1103.34|35
1655766010000|2022-06-20 23:00:10|1110.07|1104.67|1109.33|1103.93|1110.07|1104.67|1109.33|1103.93|37
1655766020000|2022-06-20 23:00:20|1109.34|1103.94|1109.13|1103.73|1109.59|1104.19|1108.83|1103.43|39
1655766030000|2022-06-20 23:00:30|1108.98|1103.58|1108.9|1103.5|1109.18|1103.78|1108.52|1103.12|33
1655766040000|2022-06-20 23:00:40|1108.82|1103.42|1108.83|1103.43|1108.89|1103.49|1108.4|1103|36
1655766050000|2022-06-20 23:00:50|1109.05|1103.65|1108.72|1103.32|1109.05|1103.65|1108.6|1103.2|36
1655766060000|2022-06-20 23:01:00|1108.91|1103.51|1109.05|1103.65|1109.28|1103.88|1108.5|1103.1|39
1655766070000|2022-06-20 23:01:10|1109.09|1103.69|1108.79|1103.39|1109.26|1103.86|1108.6|1103.2|36
1655766080000|2022-06-20 23:01:20|1108.78|1103.38|1108.8|1103.4|1109.11|1103.71|1108.71|1103.31|34
1655766090000|2022-06-20 23:01:30|1108.77|1103.37|1109.35|1103.95|1109.41|1104.01|1108.77|1103.37|32
1655766100000|2022-06-20 23:01:40|1109.43|1104.03|1109.08|1103.68|1109.68|1104.28|1109.02|1103.62|29
1655766110000|2022-06-20 23:01:50|1109.1|1103.7|1108.34|1102.94|1109.22|1103.82|1108.2|1102.8|32
1655766120000|2022-06-20 23:02:00|1108.37|1102.97|1109.04|1103.64|1109.05|1103.65|1108.24|1102.84|32
1655766130000|2022-06-20 23:02:10|1109.09|1103.69|1109.64|1104.24|1109.68|1104.28|1109.09|1103.69|33
1655766140000|2022-06-20 23:02:20|1109.68|1104.28|1110.33|1104.93|1110.44|1105.04|1109.68|1104.28|33
1655766150000|2022-06-20 23:02:30|1110.29|1104.89|1111.03|1105.63|1111.05|1105.65|1110.2|1104.8|30
1655766160000|2022-06-20 23:02:40|1110.97|1105.57|1110.43|1105.03|1111.03|1105.63|1110.43|1105.03|31
1655766170000|2022-06-20 23:02:50|1110.4|1105|1110.73|1105.33|1110.95|1105.55|1110.32|1104.92|29
1655766180000|2022-06-20 23:03:00|1110.75|1105.35|1111.43|1106.03|1111.58|1106.18|1110.36|1104.96|35
1655766190000|2022-06-20 23:03:10|1111.58|1106.18|1113.03|1107.63|1113.18|1107.78|1111.49|1106.09|29
1655766200000|2022-06-20 23:03:20|1112.85|1107.45|1113.1|1107.7|1113.26|1107.86|1112.6|1107.2|35
1655766210000|2022-06-20 23:03:30|1113.27|1107.87|1112.68|1107.28|1113.27|1107.87|1112.57|1107.17|32
1655766220000|2022-06-20 23:03:40|1112.62|1107.22|1112.92|1107.52|1113.13|1107.73|1112.43|1107.03|33
1655766230000|2022-06-20 23:03:50|1112.95|1107.55|1112.6|1107.2|1112.95|1107.55|1112.47|1107.07|35
1655766240000|2022-06-20 23:04:00|1112.56|1107.16|1112.84|1107.44|1112.97|1107.57|1112.54|1107.14|32
1655766250000|2022-06-20 23:04:10|1112.91|1107.51|1112.84|1107.44|1112.95|1107.55|1112.56|1107.16|38
1655766260000|2022-06-20 23:04:20|1112.87|1107.47|1112.59|1107.19|1112.87|1107.47|1112.33|1106.93|37
1655766270000|2022-06-20 23:04:30|1112.63|1107.23|1112.55|1107.15|1112.99|1107.59|1112.48|1107.08|32
1655766280000|2022-06-20 23:04:40|1112.56|1107.16|1113.12|1107.72|1113.68|1108.28|1112.51|1107.11|35
1655766290000|2022-06-20 23:04:50|1112.85|1107.45|1113.51|1108.11|1113.51|1108.11|1112.85|1107.45|37
1655766300000|2022-06-20 23:05:00|1113.43|1108.03|1113.13|1107.73|1113.48|1108.08|1113.01|1107.61|35
1655766310000|2022-06-20 23:05:10|1113.31|1107.91|1113.4|1108|1113.49|1108.09|1113.28|1107.88|32
1655766320000|2022-06-20 23:05:20|1113.42|1108.02|1113.32|1107.92|1113.46|1108.06|1113.24|1107.84|26
1655766330000|2022-06-20 23:05:30|1113.34|1107.94|1112.93|1107.53|1113.42|1108.02|1112.87|1107.47|31
1655766340000|2022-06-20 23:05:40|1112.92|1107.52|1112.08|1106.68|1113|1107.6|1112.08|1106.68|33
1655766350000|2022-06-20 23:05:50|1112.1|1106.7|1111.28|1105.88|1112.17|1106.77|1111.17|1105.77|37
1655766360000|2022-06-20 23:06:00|1111.31|1105.91|1110.88|1105.48|1111.35|1105.95|1110.48|1105.08|32
1655766370000|2022-06-20 23:06:10|1110.84|1105.44|1111.91|1106.51|1111.91|1106.51|1110.83|1105.43|36
1655766380000|2022-06-20 23:06:20|1112.01|1106.61|1113.39|1107.99|1113.42|1108.02|1112.01|1106.61|36
1655766390000|2022-06-20 23:06:30|1113.44|1108.04|1113.32|1107.92|1113.55|1108.15|1112.92|1107.52|34
1655766400000|2022-06-20 23:06:40|1113.29|1107.89|1112.61|1107.21|1113.41|1108.01|1112.13|1106.73|36
1655766410000|2022-06-20 23:06:50|1112.58|1107.18|1111.61|1106.21|1112.58|1107.18|1111.58|1106.18|37
1655766420000|2022-06-20 23:07:00|1111.63|1106.23|1111.8|1106.4|1112.01|1106.61|1111.5|1106.1|35
1655766430000|2022-06-20 23:07:10|1111.76|1106.36|1113.47|1108.07|1113.47|1108.07|1111.76|1106.36|35
1655766440000|2022-06-20 23:07:20|1113.34|1107.94|1113.36|1107.96|1113.68|1108.28|1113.21|1107.81|35
1655766450000|2022-06-20 23:07:30|1113.31|1107.91|1112.78|1107.38|1113.44|1108.04|1112.56|1107.16|36
1655766460000|2022-06-20 23:07:40|1112.76|1107.36|1112.26|1106.86|1112.82|1107.42|1112.25|1106.85|24
1655766470000|2022-06-20 23:07:50|1112.29|1106.89|1112.57|1107.17|1112.88|1107.48|1112.28|1106.88|35
1655766480000|2022-06-20 23:08:00|1112.59|1107.19|1112.56|1107.16|1112.79|1107.39|1112.31|1106.91|37
1655766490000|2022-06-20 23:08:10|1112.57|1107.17|1112.19|1106.79|1112.69|1107.29|1112.15|1106.75|34
1655766500000|2022-06-20 23:08:20|1112.2|1106.8|1112.56|1107.16|1112.58|1107.18|1112.2|1106.8|36
1655766510000|2022-06-20 23:08:30|1112.57|1107.17|1112.34|1106.94|1112.64|1107.24|1112.23|1106.83|28
1655766520000|2022-06-20 23:08:40|1112.41|1107.01|1112.32|1106.92|1112.41|1107.01|1112.04|1106.64|36
1655766530000|2022-06-20 23:08:50|1112.29|1106.89|1112.87|1107.47|1113.4|1108|1112.24|1106.84|36
1655766540000|2022-06-20 23:09:00|1112.73|1107.33|1112.56|1107.16|1112.81|1107.41|1112.22|1106.82|34
1655766550000|2022-06-20 23:09:10|1112.64|1107.24|1111.8|1106.4|1112.64|1107.24|1111.8|1106.4|34
1655766560000|2022-06-20 23:09:20|1111.64|1106.24|1111.14|1105.74|1111.69|1106.29|1111.11|1105.71|33
1655766570000|2022-06-20 23:09:30|1111.12|1105.72|1112.44|1107.04|1112.62|1107.22|1111.11|1105.71|34
1655766580000|2022-06-20 23:09:40|1112.45|1107.05|1112.2|1106.8|1112.51|1107.11|1112.01|1106.61|34
1655766590000|2022-06-20 23:09:50|1112.17|1106.77|1112.06|1106.66|1112.23|1106.83|1111.91|1106.51|36
1655766600000|2022-06-20 23:10:00|1112.03|1106.63|1111.68|1106.28|1112.03|1106.63|1111.48|1106.08|33
1655766610000|2022-06-20 23:10:10|1111.57|1106.17|1109.8|1104.4|1111.71|1106.31|1109.73|1104.33|38
1655766620000|2022-06-20 23:10:20|1109.9|1104.5|1109.56|1104.16|1110.18|1104.78|1109.36|1103.96|37
1655766630000|2022-06-20 23:10:30|1109.6|1104.2|1109.07|1103.67|1109.69|1104.29|1108.93|1103.53|36
1655766640000|2022-06-20 23:10:40|1109|1103.6|1109.38|1103.98|1109.51|1104.11|1108.95|1103.55|35
1655766650000|2022-06-20 23:10:50|1109.19|1103.79|1108.74|1103.34|1109.19|1103.79|1108.71|1103.31|32
1655766660000|2022-06-20 23:11:00|1108.73|1103.33|1108.61|1103.21|1108.84|1103.44|1108.52|1103.12|34
1655766670000|2022-06-20 23:11:10|1108.53|1103.13|1108.51|1103.11|1108.85|1103.45|1108.5|1103.1|32
1655766680000|2022-06-20 23:11:20|1108.52|1103.12|1108.14|1102.74|1108.86|1103.46|1107.87|1102.47|33
1655766690000|2022-06-20 23:11:30|1108.17|1102.77|1107.88|1102.48|1108.46|1103.06|1107.81|1102.41|39
1655766700000|2022-06-20 23:11:40|1107.87|1102.47|1107.76|1102.36|1108.08|1102.68|1107.76|1102.36|37
1655766710000|2022-06-20 23:11:50|1107.8|1102.4|1105.83|1100.43|1107.85|1102.45|1105.48|1100.08|38
1655766720000|2022-06-20 23:12:00|1105.98|1100.58|1104.84|1099.44|1105.98|1100.58|1104.52|1099.12|35
1655766730000|2022-06-20 23:12:10|1104.88|1099.48|1104.73|1099.33|1105.31|1099.91|1104.62|1099.22|37
1655766740000|2022-06-20 23:12:20|1104.74|1099.34|1104.88|1099.48|1104.89|1099.49|1104.43|1099.03|38
1655766750000|2022-06-20 23:12:30|1104.85|1099.45|1104.94|1099.54|1104.98|1099.58|1104.57|1099.17|35
1655766760000|2022-06-20 23:12:40|1104.93|1099.53|1105.07|1099.67|1105.16|1099.76|1104.85|1099.45|36
1655766770000|2022-06-20 23:12:50|1105.14|1099.74|1105.05|1099.65|1106.09|1100.69|1105.05|1099.65|37
1655766780000|2022-06-20 23:13:00|1105.01|1099.61|1105.28|1099.88|1105.61|1100.21|1104.45|1099.05|39
1655766790000|2022-06-20 23:13:10|1105.24|1099.84|1106.11|1100.71|1106.29|1100.89|1105.18|1099.78|37
1655766800000|2022-06-20 23:13:20|1106.08|1100.68|1106.9|1101.5|1107.35|1101.95|1106|1100.6|36
1655766810000|2022-06-20 23:13:30|1106.88|1101.48|1106.25|1100.85|1106.92|1101.52|1106.13|1100.73|37
1655766820000|2022-06-20 23:13:40|1106.41|1101.01|1107.75|1102.35|1107.83|1102.43|1106.29|1100.89|36
1655766830000|2022-06-20 23:13:50|1107.88|1102.48|1107.82|1102.42|1108.11|1102.71|1107.58|1102.18|30
1655766840000|2022-06-20 23:14:00|1107.8|1102.4|1107.6|1102.2|1108.53|1103.13|1107.55|1102.15|32
1655766850000|2022-06-20 23:14:10|1107.54|1102.14|1106.42|1101.02|1107.78|1102.38|1106.13|1100.73|37
1655766860000|2022-06-20 23:14:20|1106.44|1101.04|1106.5|1101.1|1107|1101.6|1106.2|1100.8|39
1655766870000|2022-06-20 23:14:30|1106.4|1101|1106.5|1101.1|1106.99|1101.59|1106.36|1100.96|35
1655766880000|2022-06-20 23:14:40|1106.46|1101.06|1107.06|1101.66|1107.24|1101.84|1106.46|1101.06|39
1655766890000|2022-06-20 23:14:50|1107.1|1101.7|1107.01|1101.61|1107.78|1102.38|1107.01|1101.61|38
1655766900000|2022-06-20 23:15:00|1107.14|1101.74|1107.22|1101.82|1107.6|1102.2|1106.34|1100.94|37
1655766910000|2022-06-20 23:15:10|1107.25|1101.85|1106.07|1100.67|1107.33|1101.93|1106.07|1100.67|38
1655766920000|2022-06-20 23:15:20|1106.1|1100.7|1104.3|1098.9|1106.1|1100.7|1104.3|1098.9|38
1655766930000|2022-06-20 23:15:30|1104.14|1098.74|1104.43|1099.03|1104.62|1099.22|1104.01|1098.61|30
1655766940000|2022-06-20 23:15:40|1104.3|1098.9|1104.72|1099.32|1104.79|1099.39|1104.3|1098.9|36
1655766950000|2022-06-20 23:15:50|1104.63|1099.23|1103.62|1098.22|1105.25|1099.85|1103.62|1098.22|37
1655766960000|2022-06-20 23:16:00|1103.65|1098.25|1104.28|1098.88|1104.3|1098.9|1103.31|1097.91|33
1655766970000|2022-06-20 23:16:10|1104.29|1098.89|1104|1098.6|1105.03|1099.63|1104|1098.6|34
1655766980000|2022-06-20 23:16:20|1104.01|1098.61|1104.38|1098.98|1104.51|1099.11|1103.82|1098.42|33
1655766990000|2022-06-20 23:16:30|1104.39|1098.99|1104.84|1099.44|1104.84|1099.44|1104.39|1098.99|23
1655767000000|2022-06-20 23:16:40|1104.8|1099.4|1105.1|1099.7|1105.4|1100|1104.8|1099.4|35
1655767010000|2022-06-20 23:16:50|1105.28|1099.88|1105.53|1100.13|1106.11|1100.71|1105.2|1099.8|28
1655767020000|2022-06-20 23:17:00|1105.65|1100.25|1105.05|1099.65|1105.71|1100.31|1104.67|1099.27|29
1655767030000|2022-06-20 23:17:10|1104.85|1099.45|1104.4|1099|1104.85|1099.45|1104.4|1099|33
1655767040000|2022-06-20 23:17:20|1104.42|1099.02|1104.68|1099.28|1104.85|1099.45|1104.13|1098.73|35
1655767050000|2022-06-20 23:17:30|1104.7|1099.3|1105|1099.6|1105.05|1099.65|1104.61|1099.21|32
1655767060000|2022-06-20 23:17:40|1105.04|1099.64|1105.63|1100.23|1105.73|1100.33|1104.94|1099.54|32
1655767070000|2022-06-20 23:17:50|1105.56|1100.16|1103.98|1098.58|1105.85|1100.45|1103.98|1098.58|32
1655767080000|2022-06-20 23:18:00|1104.04|1098.64|1104.08|1098.68|1104.27|1098.87|1103.63|1098.23|32
1655767090000|2022-06-20 23:18:10|1104.13|1098.73|1104.18|1098.78|1104.34|1098.94|1103.71|1098.31|36
1655767100000|2022-06-20 23:18:20|1104.03|1098.63|1104.42|1099.02|1104.52|1099.12|1104.03|1098.63|28
1655767110000|2022-06-20 23:18:30|1104.36|1098.96|1104.32|1098.92|1104.44|1099.04|1103.98|1098.58|28
1655767120000|2022-06-20 23:18:40|1104.37|1098.97|1104.84|1099.44|1104.84|1099.44|1104.32|1098.92|32
1655767130000|2022-06-20 23:18:50|1104.85|1099.45|1105.23|1099.83|1105.23|1099.83|1104.55|1099.15|30
1655767140000|2022-06-20 23:19:00|1105.46|1100.06|1105.25|1099.85|1105.46|1100.06|1105|1099.6|33
1655767150000|2022-06-20 23:19:10|1105.23|1099.83|1105.12|1099.72|1105.23|1099.83|1104.57|1099.17|28
1655767160000|2022-06-20 23:19:20|1105.09|1099.69|1104.71|1099.31|1105.11|1099.71|1104.56|1099.16|31
1655767170000|2022-06-20 23:19:30|1104.59|1099.19|1104.35|1098.95|1104.78|1099.38|1103.99|1098.59|33
1655767180000|2022-06-20 23:19:40|1104.36|1098.96|1104.47|1099.07|1104.6|1099.2|1104.3|1098.9|33
1655767190000|2022-06-20 23:19:50|1104.5|1099.1|1104.84|1099.44|1104.84|1099.44|1104.47|1099.07|29
1655767200000|2022-06-20 23:20:00|1104.79|1099.39|1104.25|1098.85|1104.79|1099.39|1104.19|1098.79|33
1655767210000|2022-06-20 23:20:10|1104.24|1098.84|1103.99|1098.59|1104.33|1098.93|1103.8|1098.4|33
1655767220000|2022-06-20 23:20:20|1104|1098.6|1104.3|1098.9|1104.44|1099.04|1103.96|1098.56|30
1655767230000|2022-06-20 23:20:30|1104.32|1098.92|1104.3|1098.9|1104.55|1099.15|1104.19|1098.79|32
1655767240000|2022-06-20 23:20:40|1104.34|1098.94|1104.43|1099.03|1104.48|1099.08|1104.29|1098.89|28
1655767250000|2022-06-20 23:20:50|1104.48|1099.08|1104.96|1099.56|1105.03|1099.63|1104.46|1099.06|32
1655767260000|2022-06-20 23:21:00|1104.97|1099.57|1106.06|1100.66|1106.06|1100.66|1104.76|1099.36|34
1655767270000|2022-06-20 23:21:10|1106.13|1100.73|1106.7|1101.3|1107.04|1101.64|1106.1|1100.7|35
1655767280000|2022-06-20 23:21:20|1106.57|1101.17|1106.94|1101.54|1107.17|1101.77|1106.57|1101.17|32
1655767290000|2022-06-20 23:21:30|1107.19|1101.79|1106.25|1100.85|1107.65|1102.25|1106.25|1100.85|36
1655767300000|2022-06-20 23:21:40|1105.91|1100.51|1106.31|1100.91|1106.31|1100.91|1105.88|1100.48|35
1655767310000|2022-06-20 23:21:50|1106.41|1101.01|1105.45|1100.05|1106.54|1101.14|1105.42|1100.02|37
1655767320000|2022-06-20 23:22:00|1105.48|1100.08|1105.83|1100.43|1106.06|1100.66|1105.48|1100.08|34
1655767330000|2022-06-20 23:22:10|1105.8|1100.4|1106.2|1100.8|1106.35|1100.95|1105.79|1100.39|37
1655767340000|2022-06-20 23:22:20|1106.16|1100.76|1106.45|1101.05|1106.52|1101.12|1106.08|1100.68|26
1655767350000|2022-06-20 23:22:30|1106.55|1101.15|1106.17|1100.77|1106.69|1101.29|1106.12|1100.72|27
1655767360000|2022-06-20 23:22:40|1106.06|1100.66|1105.45|1100.05|1106.17|1100.77|1105.45|1100.05|32
1655767370000|2022-06-20 23:22:50|1105.49|1100.09|1105.9|1100.5|1105.9|1100.5|1105.38|1099.98|31
1655767380000|2022-06-20 23:23:00|1105.89|1100.49|1105.47|1100.07|1105.89|1100.49|1105.39|1099.99|33
1655767390000|2022-06-20 23:23:10|1105.42|1100.02|1105.68|1100.28|1105.75|1100.35|1105.38|1099.98|31
1655767400000|2022-06-20 23:23:20|1105.71|1100.31|1105.91|1100.51|1106.18|1100.78|1105.65|1100.25|34
1655767410000|2022-06-20 23:23:30|1105.8|1100.4|1107.43|1102.03|1107.46|1102.06|1105.8|1100.4|36
1655767420000|2022-06-20 23:23:40|1107.48|1102.08|1107.38|1101.98|1107.52|1102.12|1107.11|1101.71|34
1655767430000|2022-06-20 23:23:50|1107.64|1102.24|1107.38|1101.98|1107.99|1102.59|1107.38|1101.98|32
1655767440000|2022-06-20 23:24:00|1107.39|1101.99|1108.32|1102.92|1108.41|1103.01|1107.06|1101.66|37
1655767450000|2022-06-20 23:24:10|1108.3|1102.9|1107.98|1102.58|1108.3|1102.9|1107.85|1102.45|36
1655767460000|2022-06-20 23:24:20|1107.89|1102.49|1108.13|1102.73|1108.6|1103.2|1107.89|1102.49|28
1655767470000|2022-06-20 23:24:30|1108.14|1102.74|1109.06|1103.66|1109.45|1104.05|1108.13|1102.73|31
1655767480000|2022-06-20 23:24:40|1109.07|1103.67|1109.16|1103.76|1109.4|1104|1108.98|1103.58|34
1655767490000|2022-06-20 23:24:50|1109.2|1103.8|1109.17|1103.77|1109.4|1104|1108.85|1103.45|31
1655767500000|2022-06-20 23:25:00|1109.18|1103.78|1109.41|1104.01|1109.6|1104.2|1109.05|1103.65|34
1655767510000|2022-06-20 23:25:10|1109.42|1104.02|1108.36|1102.96|1109.55|1104.15|1108.3|1102.9|29
1655767520000|2022-06-20 23:25:20|1108.39|1102.99|1108.63|1103.23|1108.73|1103.33|1108.22|1102.82|35
1655767530000|2022-06-20 23:25:30|1108.64|1103.24|1108.02|1102.62|1108.66|1103.26|1107.98|1102.58|23
1655767540000|2022-06-20 23:25:40|1107.9|1102.5|1107.69|1102.29|1107.94|1102.54|1107.66|1102.26|33
1655767550000|2022-06-20 23:25:50|1107.62|1102.22|1107.62|1102.22|1107.82|1102.42|1107.54|1102.14|32
1655767560000|2022-06-20 23:26:00|1107.63|1102.23|1108.09|1102.69|1108.29|1102.89|1107.58|1102.18|29
1655767570000|2022-06-20 23:26:10|1108.13|1102.73|1108.8|1103.4|1108.93|1103.53|1107.97|1102.57|34
1655767580000|2022-06-20 23:26:20|1108.87|1103.47|1108.02|1102.62|1108.95|1103.55|1108.02|1102.62|29
1655767590000|2022-06-20 23:26:30|1108.16|1102.76|1107.68|1102.28|1108.43|1103.03|1107.51|1102.11|35
1655767600000|2022-06-20 23:26:40|1107.72|1102.32|1107.79|1102.39|1107.79|1102.39|1107.66|1102.26|27
1655767610000|2022-06-20 23:26:50|1107.75|1102.35|1107.75|1102.35|1108.12|1102.72|1107.68|1102.28|26
1655767620000|2022-06-20 23:27:00|1107.76|1102.36|1109.23|1103.83|1109.23|1103.83|1107.74|1102.34|31
1655767630000|2022-06-20 23:27:10|1109.01|1103.61|1109.01|1103.61|1109.24|1103.84|1108.79|1103.39|31
1655767640000|2022-06-20 23:27:20|1109.09|1103.69|1108.21|1102.81|1109.09|1103.69|1108.14|1102.74|34
1655767650000|2022-06-20 23:27:30|1108.16|1102.76|1107.72|1102.32|1108.16|1102.76|1107.6|1102.2|27
1655767660000|2022-06-20 23:27:40|1107.68|1102.28|1107.55|1102.15|1107.76|1102.36|1107.55|1102.15|29
1655767670000|2022-06-20 23:27:50|1107.56|1102.16|1104.85|1099.45|1107.64|1102.24|1104.85|1099.45|40
1655767680000|2022-06-20 23:28:00|1104.97|1099.57|1105.11|1099.71|1105.32|1099.92|1104.61|1099.21|36
1655767690000|2022-06-20 23:28:10|1105.19|1099.79|1104.42|1099.02|1105.47|1100.07|1104.36|1098.96|35
1655767700000|2022-06-20 23:28:20|1104.34|1098.94|1103.63|1098.23|1104.34|1098.94|1103.59|1098.19|33
1655767710000|2022-06-20 23:28:30|1103.59|1098.19|1104.42|1099.02|1104.52|1099.12|1103.43|1098.03|36
1655767720000|2022-06-20 23:28:40|1104.33|1098.93|1104.07|1098.67|1104.44|1099.04|1103.73|1098.33|36
1655767730000|2022-06-20 23:28:50|1104.06|1098.66|1103.6|1098.2|1104.31|1098.91|1103.36|1097.96|37
1655767740000|2022-06-20 23:29:00|1103.44|1098.04|1104.38|1098.98|1104.38|1098.98|1103.38|1097.98|38
1655767750000|2022-06-20 23:29:10|1104.34|1098.94|1104.44|1099.04|1104.57|1099.17|1104.25|1098.85|33
1655767760000|2022-06-20 23:29:20|1104.5|1099.1|1104.38|1098.98|1104.71|1099.31|1104.27|1098.87|32
1655767770000|2022-06-20 23:29:30|1104.52|1099.12|1105.33|1099.93|1105.33|1099.93|1104.43|1099.03|32
1655767780000|2022-06-20 23:29:40|1105.45|1100.05|1106.56|1101.16|1106.56|1101.16|1105.45|1100.05|27
1655767790000|2022-06-20 23:29:50|1106.68|1101.28|1107.65|1102.25|1107.78|1102.38|1106.68|1101.28|35
1655767800000|2022-06-20 23:30:00|1107.69|1102.29|1109.22|1103.82|1109.81|1104.41|1107.69|1102.29|39
1655767810000|2022-06-20 23:30:10|1109.28|1103.88|1109.36|1103.96|1110.38|1104.98|1109.28|1103.88|35
1655767820000|2022-06-20 23:30:20|1109.52|1104.12|1109.85|1104.45|1109.99|1104.59|1109|1103.6|38
1655767830000|2022-06-20 23:30:30|1109.86|1104.46|1109.34|1103.94|1110.02|1104.62|1109.31|1103.91|37
1655767840000|2022-06-20 23:30:40|1109.35|1103.95|1110.07|1104.67|1110.17|1104.77|1108.7|1103.3|39
1655767850000|2022-06-20 23:30:50|1110.16|1104.76|1110.22|1104.82|1110.37|1104.97|1109.78|1104.38|39
1655767860000|2022-06-20 23:31:00|1110.35|1104.95|1110.31|1104.91|1110.6|1105.2|1109.86|1104.46|36
1655767870000|2022-06-20 23:31:10|1110.5|1105.1|1110.39|1104.99|1110.58|1105.18|1110.18|1104.78|32
1655767880000|2022-06-20 23:31:20|1110.38|1104.98|1109.81|1104.41|1110.45|1105.05|1109.56|1104.16|37
1655767890000|2022-06-20 23:31:30|1109.68|1104.28|1109.53|1104.13|1110.08|1104.68|1109.25|1103.85|34
1655767900000|2022-06-20 23:31:40|1109.72|1104.32|1109.57|1104.17|1110.08|1104.68|1109.5|1104.1|21
1655767910000|2022-06-20 23:31:50|1109.53|1104.13|1109.81|1104.41|1109.9|1104.5|1108.98|1103.58|26
1655767920000|2022-06-20 23:32:00|1109.79|1104.39|1109.13|1103.73|1109.9|1104.5|1109.06|1103.66|28
1655767930000|2022-06-20 23:32:10|1109.12|1103.72|1110.59|1105.19|1110.59|1105.19|1109.12|1103.72|32
1655767940000|2022-06-20 23:32:20|1110.6|1105.2|1111.71|1106.31|1111.71|1106.31|1110.6|1105.2|33
1655767950000|2022-06-20 23:32:30|1111.76|1106.36|1113.93|1108.53|1113.93|1108.53|1111.73|1106.33|39
1655767960000|2022-06-20 23:32:40|1113.56|1108.16|1114.01|1108.61|1114.16|1108.76|1113.11|1107.71|32
1655767970000|2022-06-20 23:32:50|1113.83|1108.43|1117.73|1112.33|1117.73|1112.33|1113.8|1108.4|38
1655767980000|2022-06-20 23:33:00|1117.72|1112.32|1117.76|1112.36|1117.9|1112.5|1115.89|1110.49|39
1655767990000|2022-06-20 23:33:10|1118.01|1112.61|1116.72|1111.32|1118.06|1112.66|1116.25|1110.85|39
1655768000000|2022-06-20 23:33:20|1116.77|1111.37|1117.39|1111.99|1117.74|1112.34|1116.52|1111.12|37
1655768010000|2022-06-20 23:33:30|1117.27|1111.87|1117.75|1112.35|1118.08|1112.68|1117.17|1111.77|37
1655768020000|2022-06-20 23:33:40|1117.71|1112.31|1117.82|1112.42|1117.89|1112.49|1117.21|1111.81|38
1655768030000|2022-06-20 23:33:50|1117.88|1112.48|1117.85|1112.45|1117.89|1112.49|1117.2|1111.8|35
1655768040000|2022-06-20 23:34:00|1118.09|1112.69|1120.54|1115.14|1120.54|1115.14|1118.07|1112.67|37
1655768050000|2022-06-20 23:34:10|1120.44|1115.04|1119.79|1114.39|1120.46|1115.06|1119.12|1113.72|36
1655768060000|2022-06-20 23:34:20|1120.09|1114.69|1120.6|1115.2|1120.88|1115.48|1120.09|1114.69|32
1655768070000|2022-06-20 23:34:30|1120.32|1114.92|1120.7|1115.3|1121.14|1115.74|1120.31|1114.91|27
1655768080000|2022-06-20 23:34:40|1120.79|1115.39|1122.96|1117.56|1123.59|1118.19|1120.79|1115.39|33
1655768090000|2022-06-20 23:34:50|1123.07|1117.67|1123.61|1118.21|1123.79|1118.39|1122.72|1117.32|35
1655768100000|2022-06-20 23:35:00|1123.48|1118.08|1123.18|1117.78|1123.48|1118.08|1122.27|1116.87|36
1655768110000|2022-06-20 23:35:10|1123.29|1117.89|1123.95|1118.55|1124.37|1118.97|1123.29|1117.89|30
1655768120000|2022-06-20 23:35:20|1124.07|1118.67|1122.05|1116.65|1124.07|1118.67|1121.67|1116.27|37
1655768130000|2022-06-20 23:35:30|1121.96|1116.56|1122.14|1116.74|1122.52|1117.12|1121.46|1116.06|40
1655768140000|2022-06-20 23:35:40|1122.18|1116.78|1122.05|1116.65|1122.28|1116.88|1121.68|1116.28|34
1655768150000|2022-06-20 23:35:50|1122.13|1116.73|1122.46|1117.06|1122.57|1117.17|1122|1116.6|37
1655768160000|2022-06-20 23:36:00|1122.48|1117.08|1121.78|1116.38|1122.48|1117.08|1121.65|1116.25|36
1655768170000|2022-06-20 23:36:10|1122.34|1116.94|1120.84|1115.44|1122.34|1116.94|1120.71|1115.31|34
1655768180000|2022-06-20 23:36:20|1120.99|1115.59|1121.83|1116.43|1122.53|1117.13|1120.99|1115.59|37
1655768190000|2022-06-20 23:36:30|1121.67|1116.27|1120.35|1114.95|1121.94|1116.54|1120.27|1114.87|37
1655768200000|2022-06-20 23:36:40|1120.27|1114.87|1120.04|1114.64|1120.38|1114.98|1119.77|1114.37|35
1655768210000|2022-06-20 23:36:50|1119.95|1114.55|1121.05|1115.65|1121.27|1115.87|1119.95|1114.55|34
1655768220000|2022-06-20 23:37:00|1120.99|1115.59|1120.38|1114.98|1120.99|1115.59|1120.16|1114.76|36
1655768230000|2022-06-20 23:37:10|1120.48|1115.08|1120.99|1115.59|1121.12|1115.72|1120.04|1114.64|30
1655768240000|2022-06-20 23:37:20|1120.89|1115.49|1121.38|1115.98|1121.39|1115.99|1120.64|1115.24|33
1655768250000|2022-06-20 23:37:30|1121.51|1116.11|1120.59|1115.19|1122.24|1116.84|1120.59|1115.19|33
1655768260000|2022-06-20 23:37:40|1120.63|1115.23|1121.13|1115.73|1121.78|1116.38|1120.63|1115.23|37
1655768270000|2022-06-20 23:37:50|1121.24|1115.84|1121.95|1116.55|1121.95|1116.55|1121.07|1115.67|35
1655768280000|2022-06-20 23:38:00|1122.04|1116.64|1121.12|1115.72|1122.2|1116.8|1120.89|1115.49|35
1655768290000|2022-06-20 23:38:10|1121.42|1116.02|1122.98|1117.58|1123.7|1118.3|1121.42|1116.02|37
1655768300000|2022-06-20 23:38:20|1123.24|1117.84|1123.42|1118.02|1123.63|1118.23|1122.83|1117.43|33
1655768310000|2022-06-20 23:38:30|1123.3|1117.9|1124.74|1119.34|1125.1|1119.7|1123.3|1117.9|27
1655768320000|2022-06-20 23:38:40|1124.64|1119.24|1125.18|1119.78|1125.3|1119.9|1124.64|1119.24|32
1655768330000|2022-06-20 23:38:50|1125.2|1119.8|1125.13|1119.73|1125.34|1119.94|1124.5|1119.1|37
1655768340000|2022-06-20 23:39:00|1125.3|1119.9|1126.81|1121.41|1126.85|1121.45|1125.3|1119.9|33
1655768350000|2022-06-20 23:39:10|1126.77|1121.37|1128.13|1122.73|1128.98|1123.58|1126.6|1121.2|38
1655768360000|2022-06-20 23:39:20|1128.1|1122.7|1130.05|1124.65|1130.05|1124.65|1128.09|1122.69|38
1655768370000|2022-06-20 23:39:30|1130.28|1124.88|1133.93|1128.53|1133.93|1128.53|1130.28|1124.88|36
1655768380000|2022-06-20 23:39:40|1134.06|1128.66|1133.08|1127.68|1134.65|1129.25|1133.08|1127.68|38
1655768390000|2022-06-20 23:39:50|1133.12|1127.72|1135.79|1130.39|1135.97|1130.57|1133.07|1127.67|38
1655768400000|2022-06-20 23:40:00|1135.63|1130.23|1135.9|1130.5|1137.88|1132.48|1135.06|1129.66|38
1655768410000|2022-06-20 23:40:10|1135.87|1130.47|1133.07|1127.67|1135.87|1130.47|1132.87|1127.47|38
1655768420000|2022-06-20 23:40:20|1132.78|1127.38|1130.47|1125.07|1133.15|1127.75|1130.33|1124.93|39
1655768430000|2022-06-20 23:40:30|1130.39|1124.99|1129.67|1124.27|1130.88|1125.48|1129.54|1124.14|39
1655768440000|2022-06-20 23:40:40|1129.71|1124.31|1130.08|1124.68|1130.21|1124.81|1129.49|1124.09|37
1655768450000|2022-06-20 23:40:50|1130.13|1124.73|1131.28|1125.88|1131.49|1126.09|1130.1|1124.7|37
1655768460000|2022-06-20 23:41:00|1131.35|1125.95|1129.25|1123.85|1131.4|1126|1128.66|1123.26|40
1655768470000|2022-06-20 23:41:10|1129.23|1123.83|1128.77|1123.37|1129.23|1123.83|1128.41|1123.01|38
1655768480000|2022-06-20 23:41:20|1128.68|1123.28|1129.09|1123.69|1129.29|1123.89|1128.21|1122.81|37
1655768490000|2022-06-20 23:41:30|1128.94|1123.54|1129.02|1123.62|1129.33|1123.93|1128.59|1123.19|35
1655768500000|2022-06-20 23:41:40|1128.86|1123.46|1128.77|1123.37|1128.94|1123.54|1128.59|1123.19|26
1655768510000|2022-06-20 23:41:50|1128.78|1123.38|1130.48|1125.08|1130.48|1125.08|1128.54|1123.14|36
1655768520000|2022-06-20 23:42:00|1130.61|1125.21|1130.31|1124.91|1130.78|1125.38|1130.11|1124.71|33
1655768530000|2022-06-20 23:42:10|1130.61|1125.21|1133.1|1127.7|1133.1|1127.7|1130.61|1125.21|33
1655768540000|2022-06-20 23:42:20|1133.21|1127.81|1133.45|1128.05|1134.26|1128.86|1133.21|1127.81|25
1655768550000|2022-06-20 23:42:30|1133.34|1127.94|1133.46|1128.06|1133.88|1128.48|1132.45|1127.05|34
1655768560000|2022-06-20 23:42:40|1133.49|1128.09|1132.62|1127.22|1133.5|1128.1|1132.62|1127.22|38
1655768570000|2022-06-20 23:42:50|1132.59|1127.19|1133.13|1127.73|1133.13|1127.73|1131.97|1126.57|36
1655768580000|2022-06-20 23:43:00|1133.2|1127.8|1134.6|1129.2|1134.6|1129.2|1133.1|1127.7|37
1655768590000|2022-06-20 23:43:10|1134.98|1129.58|1134.3|1128.9|1135.41|1130.01|1134.23|1128.83|38
1655768600000|2022-06-20 23:43:20|1134.28|1128.88|1133.91|1128.51|1134.28|1128.88|1133.31|1127.91|37
1655768610000|2022-06-20 23:43:30|1133.92|1128.52|1133.6|1128.2|1134.72|1129.32|1133.6|1128.2|39
1655768620000|2022-06-20 23:43:40|1133.63|1128.23|1134.02|1128.62|1134.02|1128.62|1133.08|1127.68|33
1655768630000|2022-06-20 23:43:50|1133.97|1128.57|1134.28|1128.88|1134.56|1129.16|1133.7|1128.3|36
1655768640000|2022-06-20 23:44:00|1134.44|1129.04|1133.94|1128.54|1134.61|1129.21|1133.88|1128.48|36
1655768650000|2022-06-20 23:44:10|1133.89|1128.49|1132.81|1127.41|1133.99|1128.59|1132.66|1127.26|39
1655768660000|2022-06-20 23:44:20|1132.83|1127.43|1133.55|1128.15|1133.55|1128.15|1132.55|1127.15|34
1655768670000|2022-06-20 23:44:30|1133.42|1128.02|1134.07|1128.67|1134.07|1128.67|1133.35|1127.95|35
1655768680000|2022-06-20 23:44:40|1134.29|1128.89|1133.52|1128.12|1134.41|1129.01|1133.32|1127.92|37
1655768690000|2022-06-20 23:44:50|1133.59|1128.19|1133.68|1128.28|1133.78|1128.38|1133.24|1127.84|32
1655768700000|2022-06-20 23:45:00|1133.65|1128.25|1134.74|1129.34|1135.7|1130.3|1133.25|1127.85|38
1655768710000|2022-06-20 23:45:10|1134.94|1129.54|1133.53|1128.13|1135.01|1129.61|1132.61|1127.21|38
1655768720000|2022-06-20 23:45:20|1133.52|1128.12|1133.28|1127.88|1133.99|1128.59|1133.16|1127.76|36
1655768730000|2022-06-20 23:45:30|1133.32|1127.92|1133.89|1128.49|1134.24|1128.84|1133.08|1127.68|40
1655768740000|2022-06-20 23:45:40|1133.88|1128.48|1131.76|1126.36|1134.04|1128.64|1131.62|1126.22|40
1655768750000|2022-06-20 23:45:50|1131.83|1126.43|1130.98|1125.58|1131.9|1126.5|1130.96|1125.56|40
1655768760000|2022-06-20 23:46:00|1130.97|1125.57|1131.65|1126.25|1132.22|1126.82|1130.47|1125.07|39
1655768770000|2022-06-20 23:46:10|1131.58|1126.18|1132.52|1127.12|1132.96|1127.56|1131.46|1126.06|39
1655768780000|2022-06-20 23:46:20|1132.61|1127.21|1132.25|1126.85|1133.3|1127.9|1132.11|1126.71|36
1655768790000|2022-06-20 23:46:30|1132.32|1126.92|1132.98|1127.58|1132.98|1127.58|1132.15|1126.75|37
1655768800000|2022-06-20 23:46:40|1133.02|1127.62|1134.63|1129.23|1134.63|1129.23|1132.91|1127.51|38
1655768810000|2022-06-20 23:46:50|1134.57|1129.17|1134.55|1129.15|1135.08|1129.68|1134.39|1128.99|36
1655768820000|2022-06-20 23:47:00|1134.56|1129.16|1135.02|1129.62|1135.02|1129.62|1133.11|1127.71|37
1655768830000|2022-06-20 23:47:10|1134.97|1129.57|1135.52|1130.12|1135.7|1130.3|1134.82|1129.42|38
1655768840000|2022-06-20 23:47:20|1135.45|1130.05|1135.64|1130.24|1136.04|1130.64|1135.42|1130.02|35
1655768850000|2022-06-20 23:47:30|1135.62|1130.22|1137.2|1131.8|1137.32|1131.92|1135.62|1130.22|40
1655768860000|2022-06-20 23:47:40|1137.34|1131.94|1136.27|1130.87|1138.1|1132.7|1136|1130.6|36
1655768870000|2022-06-20 23:47:50|1136.23|1130.83|1135.88|1130.48|1136.23|1130.83|1134.3|1128.9|39
1655768880000|2022-06-20 23:48:00|1135.83|1130.43|1134.51|1129.11|1136.11|1130.71|1133.9|1128.5|37
1655768890000|2022-06-20 23:48:10|1134.57|1129.17|1134.56|1129.16|1135.01|1129.61|1133.55|1128.15|37
1655768900000|2022-06-20 23:48:20|1134.59|1129.19|1134.69|1129.29|1134.9|1129.5|1133.76|1128.36|36
1655768910000|2022-06-20 23:48:30|1134.46|1129.06|1133.87|1128.47|1134.59|1129.19|1133.46|1128.06|36
1655768920000|2022-06-20 23:48:40|1133.85|1128.45|1134.43|1129.03|1134.47|1129.07|1133.55|1128.15|31
1655768930000|2022-06-20 23:48:50|1134.44|1129.04|1137.3|1131.9|1137.3|1131.9|1133.86|1128.46|36
1655768940000|2022-06-20 23:49:00|1137.21|1131.81|1136.31|1130.91|1137.21|1131.81|1135.5|1130.1|39
1655768950000|2022-06-20 23:49:10|1136.36|1130.96|1137.76|1132.36|1137.76|1132.36|1135.47|1130.07|34
1655768960000|2022-06-20 23:49:20|1137.71|1132.31|1138.55|1133.15|1138.85|1133.45|1137.71|1132.31|23
1655768970000|2022-06-20 23:49:30|1138.37|1132.97|1137.95|1132.55|1138.37|1132.97|1137.66|1132.26|31
1655768980000|2022-06-20 23:49:40|1137.91|1132.51|1138.45|1133.05|1138.45|1133.05|1137.26|1131.86|37
1655768990000|2022-06-20 23:49:50|1138.42|1133.02|1137.87|1132.47|1138.42|1133.02|1137.69|1132.29|40
1655769000000|2022-06-20 23:50:00|1137.79|1132.39|1137.18|1131.78|1137.91|1132.51|1137.13|1131.73|38
1655769010000|2022-06-20 23:50:10|1137.08|1131.68|1135.23|1129.83|1137.08|1131.68|1135.17|1129.77|36
1655769020000|2022-06-20 23:50:20|1135.25|1129.85|1134.73|1129.33|1135.47|1130.07|1134.71|1129.31|35
1655769030000|2022-06-20 23:50:30|1134.83|1129.43|1134.58|1129.18|1135.04|1129.64|1134.33|1128.93|36
1655769040000|2022-06-20 23:50:40|1134.55|1129.15|1135.43|1130.03|1135.43|1130.03|1134.03|1128.63|35
1655769050000|2022-06-20 23:50:50|1135.36|1129.96|1134.82|1129.42|1135.51|1130.11|1134.71|1129.31|37
1655769060000|2022-06-20 23:51:00|1134.83|1129.43|1135.13|1129.73|1135.55|1130.15|1134.74|1129.34|35
1655769070000|2022-06-20 23:51:10|1135.2|1129.8|1136.81|1131.41|1137.12|1131.72|1135.2|1129.8|39
1655769080000|2022-06-20 23:51:20|1136.74|1131.34|1135.63|1130.23|1137.05|1131.65|1135.63|1130.23|33
1655769090000|2022-06-20 23:51:30|1135.59|1130.19|1136.3|1130.9|1136.57|1131.17|1135.46|1130.06|39
1655769100000|2022-06-20 23:51:40|1136.29|1130.89|1135.76|1130.36|1136.46|1131.06|1135.67|1130.27|39
1655769110000|2022-06-20 23:51:50|1135.75|1130.35|1135.44|1130.04|1136.2|1130.8|1135.32|1129.92|38
1655769120000|2022-06-20 23:52:00|1135.52|1130.12|1136.85|1131.45|1136.97|1131.57|1135.1|1129.7|40
1655769130000|2022-06-20 23:52:10|1136.79|1131.39|1136.64|1131.24|1137.02|1131.62|1135.82|1130.42|38
1655769140000|2022-06-20 23:52:20|1136.69|1131.29|1136.45|1131.05|1136.86|1131.46|1136.45|1131.05|37
1655769150000|2022-06-20 23:52:30|1136.5|1131.1|1136.18|1130.78|1136.52|1131.12|1135.84|1130.44|36
1655769160000|2022-06-20 23:52:40|1136.16|1130.76|1136.5|1131.1|1136.5|1131.1|1136.13|1130.73|34
1655769170000|2022-06-20 23:52:50|1136.61|1131.21|1136.8|1131.4|1136.8|1131.4|1136.29|1130.89|37
1655769180000|2022-06-20 23:53:00|1136.74|1131.34|1137.09|1131.69|1137.09|1131.69|1136.06|1130.66|35
1655769190000|2022-06-20 23:53:10|1137.03|1131.63|1137.81|1132.41|1137.85|1132.45|1137.03|1131.63|36
1655769200000|2022-06-20 23:53:20|1137.84|1132.44|1137.19|1131.79|1137.94|1132.54|1137.19|1131.79|39
1655769210000|2022-06-20 23:53:30|1137.21|1131.81|1136.96|1131.56|1137.24|1131.84|1136.8|1131.4|36
1655769220000|2022-06-20 23:53:40|1136.93|1131.53|1136.96|1131.56|1137.44|1132.04|1136.9|1131.5|36
1655769230000|2022-06-20 23:53:50|1136.97|1131.57|1137.57|1132.17|1137.57|1132.17|1136.97|1131.57|34
1655769240000|2022-06-20 23:54:00|1137.62|1132.22|1137.7|1132.3|1137.75|1132.35|1136.98|1131.58|32
1655769250000|2022-06-20 23:54:10|1137.67|1132.27|1137.78|1132.38|1137.78|1132.38|1137.52|1132.12|32
1655769260000|2022-06-20 23:54:20|1137.8|1132.4|1137.73|1132.33|1137.91|1132.51|1137.54|1132.14|29
1655769270000|2022-06-20 23:54:30|1137.74|1132.34|1137.14|1131.74|1137.77|1132.37|1137|1131.6|36
1655769280000|2022-06-20 23:54:40|1137.23|1131.83|1136.89|1131.49|1137.23|1131.83|1136.65|1131.25|36
1655769290000|2022-06-20 23:54:50|1136.9|1131.5|1137.4|1132|1137.41|1132.01|1136.9|1131.5|32
1655769300000|2022-06-20 23:55:00|1137.23|1131.83|1136.81|1131.41|1137.49|1132.09|1136.81|1131.41|35
1655769310000|2022-06-20 23:55:10|1136.68|1131.28|1136.55|1131.15|1137.08|1131.68|1136.55|1131.15|36
1655769320000|2022-06-20 23:55:20|1136.39|1130.99|1136.04|1130.64|1136.5|1131.1|1135.96|1130.56|31
1655769330000|2022-06-20 23:55:30|1136.12|1130.72|1134.95|1129.55|1136.12|1130.72|1134.95|1129.55|34
1655769340000|2022-06-20 23:55:40|1134.74|1129.34|1134.55|1129.15|1135.2|1129.8|1134.35|1128.95|37
1655769350000|2022-06-20 23:55:50|1134.42|1129.02|1134.31|1128.91|1135.13|1129.73|1134.31|1128.91|39
1655769360000|2022-06-20 23:56:00|1134.32|1128.92|1134.61|1129.21|1134.61|1129.21|1133.93|1128.53|37
1655769370000|2022-06-20 23:56:10|1134.75|1129.35|1134.3|1128.9|1134.83|1129.43|1134.22|1128.82|35
1655769380000|2022-06-20 23:56:20|1134.25|1128.85|1135.16|1129.76|1135.19|1129.79|1134.25|1128.85|34
1655769390000|2022-06-20 23:56:30|1135.26|1129.86|1134.72|1129.32|1135.26|1129.86|1134.56|1129.16|34
1655769400000|2022-06-20 23:56:40|1134.66|1129.26|1134.47|1129.07|1134.66|1129.26|1134.02|1128.62|37
1655769410000|2022-06-20 23:56:50|1134.43|1129.03|1134.2|1128.8|1134.59|1129.19|1134.09|1128.69|32
1655769420000|2022-06-20 23:57:00|1134.25|1128.85|1132.26|1126.86|1134.25|1128.85|1132.26|1126.86|35
1655769430000|2022-06-20 23:57:10|1132.21|1126.81|1132.97|1127.57|1132.97|1127.57|1132.18|1126.78|37
1655769440000|2022-06-20 23:57:20|1132.94|1127.54|1131.75|1126.35|1133.33|1127.93|1131.75|1126.35|39
1655769450000|2022-06-20 23:57:30|1131.66|1126.26|1130.86|1125.46|1131.85|1126.45|1130.85|1125.45|36
1655769460000|2022-06-20 23:57:40|1130.8|1125.4|1130.81|1125.41|1131.14|1125.74|1130.53|1125.13|37
1655769470000|2022-06-20 23:57:50|1130.84|1125.44|1129.98|1124.58|1131.12|1125.72|1129.98|1124.58|39
1655769480000|2022-06-20 23:58:00|1130.1|1124.7|1132.67|1127.27|1132.9|1127.5|1130.1|1124.7|37
1655769490000|2022-06-20 23:58:10|1132.47|1127.07|1130.9|1125.5|1132.47|1127.07|1130.67|1125.27|40
1655769500000|2022-06-20 23:58:20|1130.89|1125.49|1130.67|1125.27|1131.45|1126.05|1130.37|1124.97|38
1655769510000|2022-06-20 23:58:30|1130.73|1125.33|1130.87|1125.47|1131.16|1125.76|1130.73|1125.33|38
1655769520000|2022-06-20 23:58:40|1130.69|1125.29|1130.05|1124.65|1130.69|1125.29|1129.75|1124.35|40
1655769530000|2022-06-20 23:58:50|1130.17|1124.77|1129.86|1124.46|1130.53|1125.13|1129.68|1124.28|38
1655769540000|2022-06-20 23:59:00|1129.96|1124.56|1130.74|1125.34|1130.86|1125.46|1129.71|1124.31|40
1655769550000|2022-06-20 23:59:10|1130.76|1125.36|1129.97|1124.57|1130.79|1125.39|1129.97|1124.57|38
1655769560000|2022-06-20 23:59:20|1130.01|1124.61|1129.74|1124.34|1130.25|1124.85|1129.53|1124.13|37
1655769570000|2022-06-20 23:59:30|1129.85|1124.45|1129.83|1124.43|1129.95|1124.55|1129.65|1124.25|35
1655769580000|2022-06-20 23:59:40|1129.9|1124.5|1129.71|1124.31|1130.13|1124.73|1129.63|1124.23|37
1655769590000|2022-06-20 23:59:50|1129.74|1124.34|1129.78|1124.38|1129.99|1124.59|1129.63|1124.23|34
1655769600000|2022-06-21 00:00:00|1129.73|1124.33|1129.24|1123.84|1129.73|1124.33|1129.1|1123.7|37
1655769610000|2022-06-21 00:00:10|1129.3|1123.9|1129.65|1124.25|1130.05|1124.65|1129.3|1123.9|37
1655769620000|2022-06-21 00:00:20|1129.72|1124.32|1129.46|1124.06|1130.89|1125.49|1129.41|1124.01|38
1655769630000|2022-06-21 00:00:30|1129.41|1124.01|1127.9|1122.5|1129.41|1124.01|1127.9|1122.5|38
1655769640000|2022-06-21 00:00:40|1127.84|1122.44|1127.78|1122.38|1128.22|1122.82|1127.45|1122.05|38
1655769650000|2022-06-21 00:00:50|1127.81|1122.41|1128.06|1122.66|1128.19|1122.79|1127.7|1122.3|35
1655769660000|2022-06-21 00:01:00|1128.08|1122.68|1128.83|1123.43|1128.89|1123.49|1128.08|1122.68|36
1655769670000|2022-06-21 00:01:10|1128.88|1123.48|1129.5|1124.1|1129.76|1124.36|1128.66|1123.26|37
1655769680000|2022-06-21 00:01:20|1129.36|1123.96|1129.77|1124.37|1130.08|1124.68|1128.11|1122.71|39
1655769690000|2022-06-21 00:01:30|1129.5|1124.1|1128.9|1123.5|1129.94|1124.54|1128.9|1123.5|36
1655769700000|2022-06-21 00:01:40|1128.91|1123.51|1129.58|1124.18|1129.58|1124.18|1128.83|1123.43|37
1655769710000|2022-06-21 00:01:50|1129.66|1124.26|1130.35|1124.95|1130.66|1125.26|1129.66|1124.26|38
1655769720000|2022-06-21 00:02:00|1130.34|1124.94|1130.84|1125.44|1131.58|1126.18|1129.78|1124.38|39
1655769730000|2022-06-21 00:02:10|1130.61|1125.21|1130.94|1125.54|1131.26|1125.86|1130.35|1124.95|37
1655769740000|2022-06-21 00:02:20|1130.74|1125.34|1130.73|1125.33|1131.16|1125.76|1130.28|1124.88|37
1655769750000|2022-06-21 00:02:30|1130.6|1125.2|1128.23|1122.83|1130.74|1125.34|1128.18|1122.78|39
1655769760000|2022-06-21 00:02:40|1128.02|1122.62|1127.99|1122.59|1128.33|1122.93|1127.98|1122.58|35
1655769770000|2022-06-21 00:02:50|1128.04|1122.64|1127.41|1122.01|1128.13|1122.73|1127.31|1121.91|32
1655769780000|2022-06-21 00:03:00|1127.37|1121.97|1126.59|1121.19|1127.87|1122.47|1126.46|1121.06|36
1655769790000|2022-06-21 00:03:10|1126.64|1121.24|1126.17|1120.77|1127.29|1121.89|1125.91|1120.51|39
1655769800000|2022-06-21 00:03:20|1126.11|1120.71|1126.05|1120.65|1126.61|1121.21|1126.03|1120.63|39
1655769810000|2022-06-21 00:03:30|1126.03|1120.63|1126.68|1121.28|1126.72|1121.32|1125.2|1119.8|38
1655769820000|2022-06-21 00:03:40|1126.79|1121.39|1128.89|1123.49|1129.05|1123.65|1126.79|1121.39|37
1655769830000|2022-06-21 00:03:50|1128.76|1123.36|1129.1|1123.7|1129.1|1123.7|1128.31|1122.91|37
1655769840000|2022-06-21 00:04:00|1129.09|1123.69|1128.87|1123.47|1129.11|1123.71|1128.37|1122.97|34
1655769850000|2022-06-21 00:04:10|1128.9|1123.5|1129.11|1123.71|1129.14|1123.74|1128.42|1123.02|35
1655769860000|2022-06-21 00:04:20|1129.18|1123.78|1127.61|1122.21|1129.21|1123.81|1127.58|1122.18|37
1655769870000|2022-06-21 00:04:30|1127.65|1122.25|1127.38|1121.98|1127.66|1122.26|1127.11|1121.71|39
1655769880000|2022-06-21 00:04:40|1127.45|1122.05|1128.17|1122.77|1128.21|1122.81|1127.2|1121.8|37
1655769890000|2022-06-21 00:04:50|1128.26|1122.86|1128.89|1123.49|1128.89|1123.49|1128.26|1122.86|37
1655769900000|2022-06-21 00:05:00|1128.92|1123.52|1130.22|1124.82|1130.74|1125.34|1128.84|1123.44|38
1655769910000|2022-06-21 00:05:10|1130.36|1124.96|1130.36|1124.96|1131.04|1125.64|1129.92|1124.52|40
1655769920000|2022-06-21 00:05:20|1130.32|1124.92|1130.1|1124.7|1130.86|1125.46|1130.09|1124.69|37
1655769930000|2022-06-21 00:05:30|1130.16|1124.76|1129.5|1124.1|1130.16|1124.76|1129.38|1123.98|37
1655769940000|2022-06-21 00:05:40|1129.48|1124.08|1128.83|1123.43|1129.85|1124.45|1128.83|1123.43|37
1655769950000|2022-06-21 00:05:50|1128.91|1123.51|1128.21|1122.81|1128.91|1123.51|1128.13|1122.73|37
1655769960000|2022-06-21 00:06:00|1128.18|1122.78|1128.87|1123.47|1129.1|1123.7|1128.18|1122.78|39
1655769970000|2022-06-21 00:06:10|1128.85|1123.45|1129.68|1124.28|1129.82|1124.42|1128.79|1123.39|38
1655769980000|2022-06-21 00:06:20|1129.54|1124.14|1129.11|1123.71|1129.59|1124.19|1129.11|1123.71|36
1655769990000|2022-06-21 00:06:30|1129.12|1123.72|1128.49|1123.09|1129.12|1123.72|1128.48|1123.08|36
1655770000000|2022-06-21 00:06:40|1128.62|1123.22|1128.85|1123.45|1128.99|1123.59|1128.42|1123.02|36
1655770010000|2022-06-21 00:06:50|1128.72|1123.32|1128.31|1122.91|1128.87|1123.47|1128.1|1122.7|37
1655770020000|2022-06-21 00:07:00|1128.25|1122.85|1128.69|1123.29|1128.95|1123.55|1128.05|1122.65|38
1655770030000|2022-06-21 00:07:10|1128.74|1123.34|1129.8|1124.4|1130.01|1124.61|1128.74|1123.34|36
1655770040000|2022-06-21 00:07:20|1129.66|1124.26|1130.15|1124.75|1130.23|1124.83|1129.32|1123.92|35
1655770050000|2022-06-21 00:07:30|1130.16|1124.76|1130.47|1125.07|1130.48|1125.08|1129.38|1123.98|37
1655770060000|2022-06-21 00:07:40|1130.62|1125.22|1130.96|1125.56|1131.37|1125.97|1130.61|1125.21|36
1655770070000|2022-06-21 00:07:50|1130.98|1125.58|1129.23|1123.83|1131.03|1125.63|1129.03|1123.63|40
1655770080000|2022-06-21 00:08:00|1129.2|1123.8|1128.89|1123.49|1129.27|1123.87|1128.68|1123.28|36
1655770090000|2022-06-21 00:08:10|1128.97|1123.57|1128.34|1122.94|1129.05|1123.65|1128.27|1122.87|37
1655770100000|2022-06-21 00:08:20|1128.44|1123.04|1128.86|1123.46|1128.97|1123.57|1128.31|1122.91|38
1655770110000|2022-06-21 00:08:30|1128.79|1123.39|1128.17|1122.77|1128.84|1123.44|1128.03|1122.63|37
1655770120000|2022-06-21 00:08:40|1128.2|1122.8|1128.13|1122.73|1128.28|1122.88|1128.06|1122.66|39
1655770130000|2022-06-21 00:08:50|1128.09|1122.69|1127.96|1122.56|1128.28|1122.88|1127.96|1122.56|32
1655770140000|2022-06-21 00:09:00|1128|1122.6|1127.78|1122.38|1128.01|1122.61|1127.49|1122.09|37
1655770150000|2022-06-21 00:09:10|1127.77|1122.37|1129.58|1124.18|1129.79|1124.39|1127.74|1122.34|40
1655770160000|2022-06-21 00:09:20|1129.67|1124.27|1130.54|1125.14|1130.59|1125.19|1129.67|1124.27|37
1655770170000|2022-06-21 00:09:30|1130.89|1125.49|1130.94|1125.54|1130.94|1125.54|1130.45|1125.05|35
1655770180000|2022-06-21 00:09:40|1130.95|1125.55|1130.59|1125.19|1131.43|1126.03|1130.45|1125.05|38
1655770190000|2022-06-21 00:09:50|1130.63|1125.23|1130.7|1125.3|1131.52|1126.12|1130.63|1125.23|38
1655770200000|2022-06-21 00:10:00|1130.65|1125.25|1130.89|1125.49|1131.34|1125.94|1130.48|1125.08|37
1655770210000|2022-06-21 00:10:10|1130.66|1125.26|1129.97|1124.57|1131.32|1125.92|1129.94|1124.54|39
1655770220000|2022-06-21 00:10:20|1130.06|1124.66|1129.88|1124.48|1130.19|1124.79|1129.82|1124.42|38
1655770230000|2022-06-21 00:10:30|1130|1124.6|1129.15|1123.75|1130.02|1124.62|1129.14|1123.74|38
1655770240000|2022-06-21 00:10:40|1129.21|1123.81|1129.89|1124.49|1130.07|1124.67|1129|1123.6|34
1655770250000|2022-06-21 00:10:50|1129.91|1124.51|1130.39|1124.99|1130.88|1125.48|1129.89|1124.49|33
1655770260000|2022-06-21 00:11:00|1130.29|1124.89|1129.52|1124.12|1130.29|1124.89|1129.45|1124.05|38
1655770270000|2022-06-21 00:11:10|1129.48|1124.08|1131.63|1126.23|1132.28|1126.88|1129.48|1124.08|38
1655770280000|2022-06-21 00:11:20|1131.58|1126.18|1131.38|1125.98|1132.07|1126.67|1131.15|1125.75|37
1655770290000|2022-06-21 00:11:30|1131.49|1126.09|1131.73|1126.33|1131.83|1126.43|1131.44|1126.04|38
1655770300000|2022-06-21 00:11:40|1131.64|1126.24|1133.13|1127.73|1133.15|1127.75|1131.5|1126.1|36
1655770310000|2022-06-21 00:11:50|1133.18|1127.78|1133.39|1127.99|1133.61|1128.21|1132.87|1127.47|38
1655770320000|2022-06-21 00:12:00|1133.54|1128.14|1132.92|1127.52|1133.84|1128.44|1132.92|1127.52|37
1655770330000|2022-06-21 00:12:10|1133.14|1127.74|1131.51|1126.11|1134.01|1128.61|1131.37|1125.97|37
1655770340000|2022-06-21 00:12:20|1131.42|1126.02|1130.84|1125.44|1132.05|1126.65|1130.73|1125.33|38
1655770350000|2022-06-21 00:12:30|1130.8|1125.4|1129.5|1124.1|1131.49|1126.09|1129.4|1124|37
1655770360000|2022-06-21 00:12:40|1129.51|1124.11|1128.52|1123.12|1129.57|1124.17|1128.47|1123.07|37
1655770370000|2022-06-21 00:12:50|1128.61|1123.21|1127.36|1121.96|1128.61|1123.21|1127.35|1121.95|38
1655770380000|2022-06-21 00:13:00|1127.37|1121.97|1126.9|1121.5|1127.54|1122.14|1126.59|1121.19|37
1655770390000|2022-06-21 00:13:10|1126.95|1121.55|1127.74|1122.34|1127.96|1122.56|1126.95|1121.55|38
1655770400000|2022-06-21 00:13:20|1127.97|1122.57|1127.97|1122.57|1128.05|1122.65|1127.6|1122.2|35
1655770410000|2022-06-21 00:13:30|1127.81|1122.41|1129.98|1124.58|1129.98|1124.58|1127.81|1122.41|38
1655770420000|2022-06-21 00:13:40|1129.92|1124.52|1130.5|1125.1|1130.69|1125.29|1129.72|1124.32|37
1655770430000|2022-06-21 00:13:50|1130.51|1125.11|1130.21|1124.81|1130.62|1125.22|1129.9|1124.5|38
1655770440000|2022-06-21 00:14:00|1130.16|1124.76|1130.38|1124.98|1130.43|1125.03|1129.44|1124.04|37
1655770450000|2022-06-21 00:14:10|1130.5|1125.1|1129.55|1124.15|1130.8|1125.4|1129.4|1124|37
1655770460000|2022-06-21 00:14:20|1129.67|1124.27|1129.74|1124.34|1129.85|1124.45|1129.36|1123.96|38
1655770470000|2022-06-21 00:14:30|1129.65|1124.25|1130.51|1125.11|1130.56|1125.16|1129.61|1124.21|38
1655770480000|2022-06-21 00:14:40|1130.43|1125.03|1130.31|1124.91|1130.57|1125.17|1130.1|1124.7|34
1655770490000|2022-06-21 00:14:50|1130.33|1124.93|1129.86|1124.46|1130.33|1124.93|1129.86|1124.46|32
1655770500000|2022-06-21 00:15:00|1130.04|1124.64|1131.25|1125.85|1131.25|1125.85|1129.49|1124.09|36
1655770510000|2022-06-21 00:15:10|1131.47|1126.07|1134.03|1128.63|1134.03|1128.63|1131.47|1126.07|40
1655770520000|2022-06-21 00:15:20|1134.2|1128.8|1133.25|1127.85|1134.59|1129.19|1133.03|1127.63|39
1655770530000|2022-06-21 00:15:30|1133.29|1127.89|1132.46|1127.06|1133.33|1127.93|1132.34|1126.94|36
1655770540000|2022-06-21 00:15:40|1132.44|1127.04|1131.68|1126.28|1132.44|1127.04|1131.5|1126.1|35
1655770550000|2022-06-21 00:15:50|1131.7|1126.3|1132.57|1127.17|1132.58|1127.18|1131.61|1126.21|34
1655770560000|2022-06-21 00:16:00|1132.71|1127.31|1132.3|1126.9|1132.86|1127.46|1132.02|1126.62|34
1655770570000|2022-06-21 00:16:10|1132.33|1126.93|1132.14|1126.74|1132.33|1126.93|1131.72|1126.32|37
1655770580000|2022-06-21 00:16:20|1132.07|1126.67|1130.75|1125.35|1132.07|1126.67|1130.68|1125.28|36
1655770590000|2022-06-21 00:16:30|1130.74|1125.34|1130.43|1125.03|1130.74|1125.34|1130.2|1124.8|33
1655770600000|2022-06-21 00:16:40|1130.37|1124.97|1130.5|1125.1|1130.54|1125.14|1129.96|1124.56|35
1655770610000|2022-06-21 00:16:50|1130.52|1125.12|1129.87|1124.47|1130.53|1125.13|1129.87|1124.47|39
1655770620000|2022-06-21 00:17:00|1129.86|1124.46|1128.08|1122.68|1129.86|1124.46|1128.08|1122.68|36
1655770630000|2022-06-21 00:17:10|1128.07|1122.67|1125.84|1120.44|1128.09|1122.69|1125.84|1120.44|37
1655770640000|2022-06-21 00:17:20|1125.79|1120.39|1123.87|1118.47|1125.79|1120.39|1123.77|1118.37|36
1655770650000|2022-06-21 00:17:30|1123.93|1118.53|1123.55|1118.15|1123.93|1118.53|1122.65|1117.25|36
1655770660000|2022-06-21 00:17:40|1123.39|1117.99|1121.93|1116.53|1123.39|1117.99|1121.18|1115.78|40
1655770670000|2022-06-21 00:17:50|1121.9|1116.5|1123.22|1117.82|1123.27|1117.87|1121.79|1116.39|40
1655770680000|2022-06-21 00:18:00|1123.23|1117.83|1122.56|1117.16|1123.33|1117.93|1121.61|1116.21|40
1655770690000|2022-06-21 00:18:10|1122.75|1117.35|1122.52|1117.12|1123.56|1118.16|1122.19|1116.79|36
1655770700000|2022-06-21 00:18:20|1122.17|1116.77|1121.44|1116.04|1122.17|1116.77|1120.27|1114.87|37
1655770710000|2022-06-21 00:18:30|1121.5|1116.1|1121.34|1115.94|1122.02|1116.62|1121.23|1115.83|34
1655770720000|2022-06-21 00:18:40|1121.24|1115.84|1121.77|1116.37|1121.81|1116.41|1121.19|1115.79|35
1655770730000|2022-06-21 00:18:50|1121.63|1116.23|1120.29|1114.89|1121.63|1116.23|1120.29|1114.89|37
1655770740000|2022-06-21 00:19:00|1120.26|1114.86|1119.87|1114.47|1120.26|1114.86|1119.16|1113.76|38
1655770750000|2022-06-21 00:19:10|1119.92|1114.52|1121.27|1115.87|1121.73|1116.33|1119.92|1114.52|40
1655770760000|2022-06-21 00:19:20|1121.32|1115.92|1121.29|1115.89|1121.42|1116.02|1120.85|1115.45|36
1655770770000|2022-06-21 00:19:30|1121.49|1116.09|1121.05|1115.65|1121.94|1116.54|1120.68|1115.28|36
1655770780000|2022-06-21 00:19:40|1120.97|1115.57|1121.89|1116.49|1121.89|1116.49|1120.94|1115.54|35
1655770790000|2022-06-21 00:19:50|1121.91|1116.51|1122.41|1117.01|1122.89|1117.49|1121.91|1116.51|37
1655770800000|2022-06-21 00:20:00|1122.18|1116.78|1123.02|1117.62|1123.04|1117.64|1121.3|1115.9|38
1655770810000|2022-06-21 00:20:10|1122.9|1117.5|1121.23|1115.83|1122.9|1117.5|1121.19|1115.79|39
1655770820000|2022-06-21 00:20:20|1121.47|1116.07|1121.56|1116.16|1121.64|1116.24|1121.18|1115.78|33
1655770830000|2022-06-21 00:20:30|1121.53|1116.13|1121.2|1115.8|1121.53|1116.13|1121.16|1115.76|33
1655770840000|2022-06-21 00:20:40|1121.26|1115.86|1120.77|1115.37|1121.26|1115.86|1120.73|1115.33|34
1655770850000|2022-06-21 00:20:50|1120.72|1115.32|1119.19|1113.79|1120.72|1115.32|1118.52|1113.12|38
1655770860000|2022-06-21 00:21:00|1119.18|1113.78|1119.12|1113.72|1119.31|1113.91|1118.73|1113.33|37
1655770870000|2022-06-21 00:21:10|1119.1|1113.7|1118.71|1113.31|1119.14|1113.74|1118.55|1113.15|37
1655770880000|2022-06-21 00:21:20|1118.87|1113.47|1119.06|1113.66|1119.4|1114|1118.78|1113.38|31
1655770890000|2022-06-21 00:21:30|1119.27|1113.87|1118.83|1113.43|1120.41|1115.01|1118.7|1113.3|39
1655770900000|2022-06-21 00:21:40|1118.87|1113.47|1118.03|1112.63|1118.87|1113.47|1117.46|1112.06|37
1655770910000|2022-06-21 00:21:50|1118.02|1112.62|1118.55|1113.15|1118.55|1113.15|1117.49|1112.09|36
1655770920000|2022-06-21 00:22:00|1118.62|1113.22|1119.15|1113.75|1119.26|1113.86|1118.62|1113.22|39
1655770930000|2022-06-21 00:22:10|1119.19|1113.79|1119.42|1114.02|1119.76|1114.36|1119.05|1113.65|36
1655770940000|2022-06-21 00:22:20|1119.44|1114.04|1119.65|1114.25|1119.72|1114.32|1118.98|1113.58|32
1655770950000|2022-06-21 00:22:30|1119.68|1114.28|1120.41|1115.01|1120.41|1115.01|1119.39|1113.99|36
1655770960000|2022-06-21 00:22:40|1120.42|1115.02|1120.16|1114.76|1120.75|1115.35|1120.12|1114.72|33
1655770970000|2022-06-21 00:22:50|1120.21|1114.81|1120.02|1114.62|1120.21|1114.81|1119.67|1114.27|32
1655770980000|2022-06-21 00:23:00|1120.05|1114.65|1120.19|1114.79|1120.23|1114.83|1119.47|1114.07|36
1655770990000|2022-06-21 00:23:10|1120.24|1114.84|1120.11|1114.71|1120.65|1115.25|1119.94|1114.54|32
1655771000000|2022-06-21 00:23:20|1120.05|1114.65|1120.23|1114.83|1120.38|1114.98|1119.65|1114.25|35
1655771010000|2022-06-21 00:23:30|1120.18|1114.78|1121.15|1115.75|1121.2|1115.8|1120.18|1114.78|31
1655771020000|2022-06-21 00:23:40|1121.28|1115.88|1121.15|1115.75|1121.29|1115.89|1120.81|1115.41|37
1655771030000|2022-06-21 00:23:50|1121.14|1115.74|1119.7|1114.3|1121.23|1115.83|1119.7|1114.3|37
1655771040000|2022-06-21 00:24:00|1119.72|1114.32|1121.63|1116.23|1121.63|1116.23|1119.72|1114.32|37
1655771050000|2022-06-21 00:24:10|1121.59|1116.19|1121.03|1115.63|1122.16|1116.76|1120.99|1115.59|36
1655771060000|2022-06-21 00:24:20|1120.73|1115.33|1120.41|1115.01|1120.91|1115.51|1120.29|1114.89|36
1655771070000|2022-06-21 00:24:30|1120.39|1114.99|1120.61|1115.21|1121.12|1115.72|1120.3|1114.9|38
1655771080000|2022-06-21 00:24:40|1120.77|1115.37|1121.54|1116.14|1121.57|1116.17|1120.66|1115.26|30
1655771090000|2022-06-21 00:24:50|1121.57|1116.17|1120.9|1115.5|1121.58|1116.18|1120.9|1115.5|33
1655771100000|2022-06-21 00:25:00|1120.84|1115.44|1119.99|1114.59|1120.84|1115.44|1119.54|1114.14|33
1655771110000|2022-06-21 00:25:10|1120.03|1114.63|1122.12|1116.72|1122.14|1116.74|1120|1114.6|37
1655771120000|2022-06-21 00:25:20|1122.14|1116.74|1121.67|1116.27|1122.49|1117.09|1121.4|1116|37
1655771130000|2022-06-21 00:25:30|1121.61|1116.21|1121.05|1115.65|1121.67|1116.27|1121.01|1115.61|37
1655771140000|2022-06-21 00:25:40|1121.24|1115.84|1120.8|1115.4|1121.28|1115.88|1120.65|1115.25|34
1655771150000|2022-06-21 00:25:50|1120.76|1115.36|1120.55|1115.15|1121.13|1115.73|1120.22|1114.82|35
1655771160000|2022-06-21 00:26:00|1120.42|1115.02|1121.61|1116.21|1122.03|1116.63|1120.27|1114.87|38
1655771170000|2022-06-21 00:26:10|1121.59|1116.19|1121.86|1116.46|1121.88|1116.48|1121.25|1115.85|39
1655771180000|2022-06-21 00:26:20|1121.84|1116.44|1121.01|1115.61|1122.08|1116.68|1120.89|1115.49|38
1655771190000|2022-06-21 00:26:30|1120.92|1115.52|1121.39|1115.99|1121.39|1115.99|1120.5|1115.1|37
1655771200000|2022-06-21 00:26:40|1121.5|1116.1|1121.04|1115.64|1121.55|1116.15|1121.01|1115.61|38
1655771210000|2022-06-21 00:26:50|1120.95|1115.55|1120.43|1115.03|1121.14|1115.74|1120.18|1114.78|32
1655771220000|2022-06-21 00:27:00|1120.26|1114.86|1120.87|1115.47|1121.09|1115.69|1119.78|1114.38|34
1655771230000|2022-06-21 00:27:10|1120.91|1115.51|1120.44|1115.04|1120.91|1115.51|1120.16|1114.76|35
1655771240000|2022-06-21 00:27:20|1120.42|1115.02|1120.16|1114.76|1120.54|1115.14|1120.03|1114.63|32
1655771250000|2022-06-21 00:27:30|1120.14|1114.74|1119.9|1114.5|1120.17|1114.77|1119.76|1114.36|36
1655771260000|2022-06-21 00:27:40|1119.89|1114.49|1120.28|1114.88|1120.4|1115|1119.84|1114.44|35
1655771270000|2022-06-21 00:27:50|1120.24|1114.84|1120.37|1114.97|1120.38|1114.98|1120.16|1114.76|27
1655771280000|2022-06-21 00:28:00|1120.34|1114.94|1121.46|1116.06|1121.46|1116.06|1120.34|1114.94|34
1655771290000|2022-06-21 00:28:10|1121.44|1116.04|1121.19|1115.79|1121.87|1116.47|1121.09|1115.69|31
1655771300000|2022-06-21 00:28:20|1120.97|1115.57|1120.76|1115.36|1121|1115.6|1120.39|1114.99|38
1655771310000|2022-06-21 00:28:30|1120.79|1115.39|1119.95|1114.55|1120.84|1115.44|1119.9|1114.5|39
1655771320000|2022-06-21 00:28:40|1120.03|1114.63|1120.26|1114.86|1120.36|1114.96|1119.96|1114.56|34
1655771330000|2022-06-21 00:28:50|1120.2|1114.8|1120.45|1115.05|1120.55|1115.15|1120.2|1114.8|29
1655771340000|2022-06-21 00:29:00|1120.39|1114.99|1121.3|1115.9|1121.54|1116.14|1120.16|1114.76|35
1655771350000|2022-06-21 00:29:10|1121.22|1115.82|1121.27|1115.87|1121.55|1116.15|1121.06|1115.66|33
1655771360000|2022-06-21 00:29:20|1121.37|1115.97|1121.07|1115.67|1121.38|1115.98|1120.86|1115.46|30
1655771370000|2022-06-21 00:29:30|1121.09|1115.69|1120.53|1115.13|1121.43|1116.03|1120.44|1115.04|36
1655771380000|2022-06-21 00:29:40|1120.38|1114.98|1120.5|1115.1|1120.62|1115.22|1120.11|1114.71|39
1655771390000|2022-06-21 00:29:50|1120.51|1115.11|1120.61|1115.21|1120.77|1115.37|1120.41|1115.01|32
1655771400000|2022-06-21 00:30:00|1120.58|1115.18|1120.2|1114.8|1121.62|1116.22|1120.14|1114.74|37
1655771410000|2022-06-21 00:30:10|1120.11|1114.71|1119.92|1114.52|1120.39|1114.99|1119.85|1114.45|37
1655771420000|2022-06-21 00:30:20|1119.87|1114.47|1119.91|1114.51|1120.22|1114.82|1119.82|1114.42|32
1655771430000|2022-06-21 00:30:30|1119.92|1114.52|1119.89|1114.49|1120.35|1114.95|1119.65|1114.25|32
1655771440000|2022-06-21 00:30:40|1119.86|1114.46|1120|1114.6|1120.24|1114.84|1119.65|1114.25|32
1655771450000|2022-06-21 00:30:50|1120.01|1114.61|1119.54|1114.14|1120.06|1114.66|1119.53|1114.13|28
1655771460000|2022-06-21 00:31:00|1119.5|1114.1|1119.49|1114.09|1119.74|1114.34|1118.98|1113.58|36
1655771470000|2022-06-21 00:31:10|1119.53|1114.13|1119.13|1113.73|1119.65|1114.25|1119.09|1113.69|29
1655771480000|2022-06-21 00:31:20|1119.15|1113.75|1118.69|1113.29|1119.21|1113.81|1118.68|1113.28|32
1655771490000|2022-06-21 00:31:30|1118.7|1113.3|1119.02|1113.62|1119.11|1113.71|1118.7|1113.3|33
1655771500000|2022-06-21 00:31:40|1119.03|1113.63|1117.59|1112.19|1119.03|1113.63|1117.52|1112.12|33
1655771510000|2022-06-21 00:31:50|1117.72|1112.32|1116.81|1111.41|1117.72|1112.32|1116.5|1111.1|39
1655771520000|2022-06-21 00:32:00|1116.83|1111.43|1116.32|1110.92|1116.83|1111.43|1115.92|1110.52|37
1655771530000|2022-06-21 00:32:10|1116.41|1111.01|1115.84|1110.44|1116.48|1111.08|1115.84|1110.44|36
1655771540000|2022-06-21 00:32:20|1115.89|1110.49|1114.45|1109.05|1115.89|1110.49|1114.45|1109.05|34
1655771550000|2022-06-21 00:32:30|1114.49|1109.09|1114.05|1108.65|1114.5|1109.1|1114.04|1108.64|37
1655771560000|2022-06-21 00:32:40|1114.07|1108.67|1112.16|1106.76|1114.32|1108.92|1112.16|1106.76|34
1655771570000|2022-06-21 00:32:50|1111.98|1106.58|1112.82|1107.42|1113.31|1107.91|1111.66|1106.26|39
1655771580000|2022-06-21 00:33:00|1112.45|1107.05|1110.9|1105.5|1112.45|1107.05|1110.78|1105.38|39
1655771590000|2022-06-21 00:33:10|1110.94|1105.54|1113.61|1108.21|1113.61|1108.21|1110.94|1105.54|38
1655771600000|2022-06-21 00:33:20|1113.67|1108.27|1113.42|1108.02|1113.67|1108.27|1113|1107.6|38
1655771610000|2022-06-21 00:33:30|1113.48|1108.08|1114.67|1109.27|1114.74|1109.34|1113.48|1108.08|38
1655771620000|2022-06-21 00:33:40|1114.62|1109.22|1114.03|1108.63|1114.89|1109.49|1113.89|1108.49|37
1655771630000|2022-06-21 00:33:50|1114|1108.6|1113.61|1108.21|1114|1108.6|1113.14|1107.74|37
1655771640000|2022-06-21 00:34:00|1113.83|1108.43|1112.23|1106.83|1113.92|1108.52|1111.92|1106.52|36
1655771650000|2022-06-21 00:34:10|1112.19|1106.79|1111.77|1106.37|1112.29|1106.89|1111.22|1105.82|37
1655771660000|2022-06-21 00:34:20|1111.75|1106.35|1113.4|1108|1113.4|1108|1111.75|1106.35|38
1655771670000|2022-06-21 00:34:30|1113.6|1108.2|1114.3|1108.9|1114.3|1108.9|1113.6|1108.2|39
1655771680000|2022-06-21 00:34:40|1114.53|1109.13|1114.95|1109.55|1114.98|1109.58|1114.37|1108.97|36
1655771690000|2022-06-21 00:34:50|1114.91|1109.51|1114.1|1108.7|1114.99|1109.59|1114.09|1108.69|39
1655771700000|2022-06-21 00:35:00|1114.09|1108.69|1114.68|1109.28|1114.72|1109.32|1113.57|1108.17|40
1655771710000|2022-06-21 00:35:10|1114.77|1109.37|1114.48|1109.08|1114.77|1109.37|1114.08|1108.68|35
1655771720000|2022-06-21 00:35:20|1114.57|1109.17|1114.78|1109.38|1115.12|1109.72|1114.57|1109.17|31
1655771730000|2022-06-21 00:35:30|1114.8|1109.4|1114.45|1109.05|1114.92|1109.52|1114.13|1108.73|33
1655771740000|2022-06-21 00:35:40|1114.47|1109.07|1114.41|1109.01|1114.9|1109.5|1114.38|1108.98|36
1655771750000|2022-06-21 00:35:50|1114.37|1108.97|1114.75|1109.35|1115.05|1109.65|1114.37|1108.97|38
1655771760000|2022-06-21 00:36:00|1114.78|1109.38|1114.83|1109.43|1114.87|1109.47|1114.41|1109.01|37
1655771770000|2022-06-21 00:36:10|1114.72|1109.32|1114.98|1109.58|1115.42|1110.02|1114.68|1109.28|38
1655771780000|2022-06-21 00:36:20|1114.92|1109.52|1115.18|1109.78|1115.32|1109.92|1114.92|1109.52|35
1655771790000|2022-06-21 00:36:30|1115.21|1109.81|1114.43|1109.03|1115.25|1109.85|1114.38|1108.98|35
1655771800000|2022-06-21 00:36:40|1114.45|1109.05|1115.35|1109.95|1115.49|1110.09|1114.42|1109.02|35
1655771810000|2022-06-21 00:36:50|1115.32|1109.92|1114.77|1109.37|1115.56|1110.16|1114.75|1109.35|36
1655771820000|2022-06-21 00:37:00|1114.83|1109.43|1114.41|1109.01|1115.24|1109.84|1114.37|1108.97|35
1655771830000|2022-06-21 00:37:10|1114.39|1108.99|1114.67|1109.27|1115.24|1109.84|1114.39|1108.99|34
1655771840000|2022-06-21 00:37:20|1114.75|1109.35|1114.42|1109.02|1115.13|1109.73|1114.4|1109|34
1655771850000|2022-06-21 00:37:30|1114.43|1109.03|1114.69|1109.29|1115|1109.6|1114.42|1109.02|32
1655771860000|2022-06-21 00:37:40|1114.68|1109.28|1112.24|1106.84|1114.68|1109.28|1111.98|1106.58|36
1655771870000|2022-06-21 00:37:50|1112.35|1106.95|1112.02|1106.62|1112.44|1107.04|1111.21|1105.81|38
1655771880000|2022-06-21 00:38:00|1112.06|1106.66|1112.28|1106.88|1112.38|1106.98|1111.85|1106.45|36
1655771890000|2022-06-21 00:38:10|1112.33|1106.93|1113.63|1108.23|1113.85|1108.45|1112.32|1106.92|36
1655771900000|2022-06-21 00:38:20|1113.67|1108.27|1114.78|1109.38|1115.36|1109.96|1113.65|1108.25|37
1655771910000|2022-06-21 00:38:30|1114.77|1109.37|1114.74|1109.34|1115.09|1109.69|1114.38|1108.98|36
1655771920000|2022-06-21 00:38:40|1114.67|1109.27|1114.9|1109.5|1115.09|1109.69|1114.37|1108.97|34
1655771930000|2022-06-21 00:38:50|1114.87|1109.47|1113.97|1108.57|1114.88|1109.48|1113.97|1108.57|37
1655771940000|2022-06-21 00:39:00|1113.94|1108.54|1114.25|1108.85|1114.54|1109.14|1113.92|1108.52|35
1655771950000|2022-06-21 00:39:10|1114.26|1108.86|1114.18|1108.78|1114.49|1109.09|1113.65|1108.25|36
1655771960000|2022-06-21 00:39:20|1114.36|1108.96|1113.96|1108.56|1114.89|1109.49|1113.79|1108.39|34
1655771970000|2022-06-21 00:39:30|1113.98|1108.58|1114.39|1108.99|1114.52|1109.12|1113.96|1108.56|36
1655771980000|2022-06-21 00:39:40|1114.4|1109|1113.81|1108.41|1114.48|1109.08|1113.68|1108.28|29
1655771990000|2022-06-21 00:39:50|1113.8|1108.4|1113.75|1108.35|1114.06|1108.66|1113.67|1108.27|36
1655772000000|2022-06-21 00:40:00|1113.77|1108.37|1113.32|1107.92|1113.83|1108.43|1112.99|1107.59|35
1655772010000|2022-06-21 00:40:10|1113.35|1107.95|1114.43|1109.03|1114.54|1109.14|1113.35|1107.95|38
1655772020000|2022-06-21 00:40:20|1114.35|1108.95|1114.08|1108.68|1114.4|1109|1113.87|1108.47|39
1655772030000|2022-06-21 00:40:30|1114.15|1108.75|1114.36|1108.96|1114.46|1109.06|1114.07|1108.67|35
1655772040000|2022-06-21 00:40:40|1114.42|1109.02|1114.26|1108.86|1114.57|1109.17|1114.19|1108.79|37
1655772050000|2022-06-21 00:40:50|1114.14|1108.74|1114.51|1109.11|1114.56|1109.16|1114|1108.6|38
1655772060000|2022-06-21 00:41:00|1114.52|1109.12|1115.08|1109.68|1115.26|1109.86|1114.39|1108.99|32
1655772070000|2022-06-21 00:41:10|1115.22|1109.82|1115.07|1109.67|1115.22|1109.82|1114.83|1109.43|31
1655772080000|2022-06-21 00:41:20|1114.9|1109.5|1114.17|1108.77|1115.02|1109.62|1114.01|1108.61|33
1655772090000|2022-06-21 00:41:30|1114.22|1108.82|1114.65|1109.25|1114.65|1109.25|1114.04|1108.64|31
1655772100000|2022-06-21 00:41:40|1114.63|1109.23|1114.76|1109.36|1114.8|1109.4|1114.54|1109.14|25
1655772110000|2022-06-21 00:41:50|1114.66|1109.26|1115.48|1110.08|1115.48|1110.08|1114.59|1109.19|27
1655772120000|2022-06-21 00:42:00|1115.44|1110.04|1115.16|1109.76|1115.62|1110.22|1114.78|1109.38|32
1655772130000|2022-06-21 00:42:10|1115.14|1109.74|1115.22|1109.82|1115.34|1109.94|1114.73|1109.33|31
1655772140000|2022-06-21 00:42:20|1115.25|1109.85|1114.62|1109.22|1115.56|1110.16|1114.62|1109.22|29
1655772150000|2022-06-21 00:42:30|1114.66|1109.26|1114.13|1108.73|1114.68|1109.28|1114.09|1108.69|33
1655772160000|2022-06-21 00:42:40|1114.11|1108.71|1114.32|1108.92|1114.44|1109.04|1114.06|1108.66|35
1655772170000|2022-06-21 00:42:50|1114.35|1108.95|1114.51|1109.11|1114.51|1109.11|1113.5|1108.1|34
1655772180000|2022-06-21 00:43:00|1114.44|1109.04|1113.18|1107.78|1114.45|1109.05|1113.18|1107.78|35
1655772190000|2022-06-21 00:43:10|1113.09|1107.69|1112.6|1107.2|1113.09|1107.69|1112.59|1107.19|34
1655772200000|2022-06-21 00:43:20|1112.61|1107.21|1113.8|1108.4|1113.8|1108.4|1112.57|1107.17|35
1655772210000|2022-06-21 00:43:30|1113.68|1108.28|1114.64|1109.24|1114.74|1109.34|1113.65|1108.25|35
1655772220000|2022-06-21 00:43:40|1114.74|1109.34|1114.07|1108.67|1114.76|1109.36|1113.75|1108.35|38
1655772230000|2022-06-21 00:43:50|1114.06|1108.66|1113.77|1108.37|1114.12|1108.72|1113.63|1108.23|28
1655772240000|2022-06-21 00:44:00|1113.78|1108.38|1113.28|1107.88|1113.92|1108.52|1113.28|1107.88|36
1655772250000|2022-06-21 00:44:10|1113.29|1107.89|1113.73|1108.33|1113.73|1108.33|1113.16|1107.76|34
1655772260000|2022-06-21 00:44:20|1113.67|1108.27|1113.37|1107.97|1113.67|1108.27|1113.29|1107.89|29
1655772270000|2022-06-21 00:44:30|1113.38|1107.98|1112.9|1107.5|1113.45|1108.05|1112.78|1107.38|33
1655772280000|2022-06-21 00:44:40|1112.95|1107.55|1112.84|1107.44|1113.14|1107.74|1112.76|1107.36|36
1655772290000|2022-06-21 00:44:50|1112.85|1107.45|1113.08|1107.68|1113.26|1107.86|1112.48|1107.08|34
1655772300000|2022-06-21 00:45:00|1113.11|1107.71|1113.41|1108.01|1113.99|1108.59|1113.02|1107.62|36
1655772310000|2022-06-21 00:45:10|1113.48|1108.08|1113.72|1108.32|1113.82|1108.42|1113.28|1107.88|35
1655772320000|2022-06-21 00:45:20|1113.73|1108.33|1113.67|1108.27|1113.75|1108.35|1113.56|1108.16|36
1655772330000|2022-06-21 00:45:30|1113.68|1108.28|1114.42|1109.02|1114.73|1109.33|1113.6|1108.2|35
1655772340000|2022-06-21 00:45:40|1114.5|1109.1|1113.79|1108.39|1114.66|1109.26|1113.79|1108.39|33
1655772350000|2022-06-21 00:45:50|1113.72|1108.32|1114.14|1108.74|1114.28|1108.88|1113.72|1108.32|33
1655772360000|2022-06-21 00:46:00|1114.22|1108.82|1115.45|1110.05|1115.45|1110.05|1114.14|1108.74|28
1655772370000|2022-06-21 00:46:10|1115.27|1109.87|1116.82|1111.42|1116.93|1111.53|1115.27|1109.87|37
1655772380000|2022-06-21 00:46:20|1116.75|1111.35|1117.82|1112.42|1118.65|1113.25|1116.75|1111.35|35
1655772390000|2022-06-21 00:46:30|1117.88|1112.48|1117.46|1112.06|1118.09|1112.69|1117.36|1111.96|28
1655772400000|2022-06-21 00:46:40|1117.43|1112.03|1116.88|1111.48|1117.45|1112.05|1116.74|1111.34|34
1655772410000|2022-06-21 00:46:50|1116.92|1111.52|1116.33|1110.93|1117.01|1111.61|1116.2|1110.8|35
1655772420000|2022-06-21 00:47:00|1116.22|1110.82|1117.17|1111.77|1117.2|1111.8|1116.22|1110.82|36
1655772430000|2022-06-21 00:47:10|1117.16|1111.76|1118.79|1113.39|1118.79|1113.39|1117.14|1111.74|36
1655772440000|2022-06-21 00:47:20|1118.78|1113.38|1118.24|1112.84|1119.51|1114.11|1118.24|1112.84|33
1655772450000|2022-06-21 00:47:30|1118.4|1113|1117.58|1112.18|1118.59|1113.19|1117.58|1112.18|35
1655772460000|2022-06-21 00:47:40|1117.66|1112.26|1117.23|1111.83|1117.7|1112.3|1117.2|1111.8|30
1655772470000|2022-06-21 00:47:50|1117.19|1111.79|1117.88|1112.48|1118.22|1112.82|1117.19|1111.79|32
1655772480000|2022-06-21 00:48:00|1117.7|1112.3|1119.04|1113.64|1119.25|1113.85|1117.7|1112.3|38
1655772490000|2022-06-21 00:48:10|1118.98|1113.58|1119.63|1114.23|1120.08|1114.68|1118.77|1113.37|34
1655772500000|2022-06-21 00:48:20|1119.45|1114.05|1119.96|1114.56|1120.01|1114.61|1119.39|1113.99|34
1655772510000|2022-06-21 00:48:30|1120|1114.6|1120.2|1114.8|1120.88|1115.48|1120|1114.6|32
1655772520000|2022-06-21 00:48:40|1120.18|1114.78|1119.97|1114.57|1120.22|1114.82|1119.8|1114.4|34
1655772530000|2022-06-21 00:48:50|1119.98|1114.58|1121.23|1115.83|1121.23|1115.83|1119.92|1114.52|34
1655772540000|2022-06-21 00:49:00|1121.15|1115.75|1121.21|1115.81|1121.3|1115.9|1120.4|1115|30
1655772550000|2022-06-21 00:49:10|1121.14|1115.74|1121.25|1115.85|1121.29|1115.89|1120.9|1115.5|35
1655772560000|2022-06-21 00:49:20|1121.29|1115.89|1122.46|1117.06|1124.1|1118.7|1121.16|1115.76|36
1655772570000|2022-06-21 00:49:30|1122.58|1117.18|1122.45|1117.05|1122.86|1117.46|1122.37|1116.97|27
1655772580000|2022-06-21 00:49:40|1122.49|1117.09|1123.61|1118.21|1123.66|1118.26|1122.49|1117.09|25
1655772590000|2022-06-21 00:49:50|1123.7|1118.3|1123.74|1118.34|1123.9|1118.5|1123.46|1118.06|37
1655772600000|2022-06-21 00:50:00|1123.71|1118.31|1124.15|1118.75|1124.56|1119.16|1123.68|1118.28|32
1655772610000|2022-06-21 00:50:10|1124.17|1118.77|1125.22|1119.82|1125.23|1119.83|1124.13|1118.73|35
1655772620000|2022-06-21 00:50:20|1125.5|1120.1|1125.99|1120.59|1125.99|1120.59|1125.13|1119.73|35
1655772630000|2022-06-21 00:50:30|1125.92|1120.52|1127.63|1122.23|1127.99|1122.59|1125.92|1120.52|35
1655772640000|2022-06-21 00:50:40|1127.68|1122.28|1127.23|1121.83|1128.61|1123.21|1127.23|1121.83|37
1655772650000|2022-06-21 00:50:50|1127.24|1121.84|1126.85|1121.45|1127.75|1122.35|1126.82|1121.42|39
1655772660000|2022-06-21 00:51:00|1126.92|1121.52|1127.17|1121.77|1127.42|1122.02|1126.62|1121.22|37
1655772670000|2022-06-21 00:51:10|1127.13|1121.73|1125.67|1120.27|1127.13|1121.73|1125.67|1120.27|37
1655772680000|2022-06-21 00:51:20|1125.54|1120.14|1126.76|1121.36|1126.76|1121.36|1125.08|1119.68|38
1655772690000|2022-06-21 00:51:30|1126.77|1121.37|1124.82|1119.42|1127.25|1121.85|1124.71|1119.31|37
1655772700000|2022-06-21 00:51:40|1124.69|1119.29|1125.29|1119.89|1126.13|1120.73|1124.49|1119.09|36
1655772710000|2022-06-21 00:51:50|1125.3|1119.9|1124.97|1119.57|1125.3|1119.9|1124.89|1119.49|35
1655772720000|2022-06-21 00:52:00|1125.04|1119.64|1126.53|1121.13|1126.53|1121.13|1124.46|1119.06|35
1655772730000|2022-06-21 00:52:10|1126.67|1121.27|1125.66|1120.26|1126.67|1121.27|1125.66|1120.26|37
1655772740000|2022-06-21 00:52:20|1125.68|1120.28|1124.59|1119.19|1125.68|1120.28|1124.59|1119.19|36
1655772750000|2022-06-21 00:52:30|1124.57|1119.17|1125.91|1120.51|1125.91|1120.51|1124.31|1118.91|37
1655772760000|2022-06-21 00:52:40|1125.99|1120.59|1126.66|1121.26|1126.8|1121.4|1125.5|1120.1|38
1655772770000|2022-06-21 00:52:50|1126.92|1121.52|1127.47|1122.07|1127.47|1122.07|1126.63|1121.23|34
1655772780000|2022-06-21 00:53:00|1127.33|1121.93|1125.89|1120.49|1127.5|1122.1|1125.49|1120.09|38
1655772790000|2022-06-21 00:53:10|1125.58|1120.18|1127.68|1122.28|1127.74|1122.34|1125.51|1120.11|36
1655772800000|2022-06-21 00:53:20|1127.71|1122.31|1130.26|1124.86|1130.32|1124.92|1127.71|1122.31|39
1655772810000|2022-06-21 00:53:30|1130.31|1124.91|1129.41|1124.01|1130.31|1124.91|1128.91|1123.51|37
1655772820000|2022-06-21 00:53:40|1129.3|1123.9|1127.36|1121.96|1129.3|1123.9|1127.27|1121.87|38
1655772830000|2022-06-21 00:53:50|1127.34|1121.94|1127.41|1122.01|1127.89|1122.49|1127.19|1121.79|34
1655772840000|2022-06-21 00:54:00|1127.48|1122.08|1127.14|1121.74|1127.57|1122.17|1127.14|1121.74|25
1655772850000|2022-06-21 00:54:10|1127.42|1122.02|1127.45|1122.05|1127.86|1122.46|1127.26|1121.86|35
1655772860000|2022-06-21 00:54:20|1127.58|1122.18|1126.38|1120.98|1127.68|1122.28|1126.32|1120.92|36
1655772870000|2022-06-21 00:54:30|1126.41|1121.01|1126.92|1121.52|1126.92|1121.52|1126.27|1120.87|35
1655772880000|2022-06-21 00:54:40|1127.04|1121.64|1127.28|1121.88|1127.58|1122.18|1127.04|1121.64|32
1655772890000|2022-06-21 00:54:50|1127.26|1121.86|1126.81|1121.41|1127.27|1121.87|1126.64|1121.24|37
1655772900000|2022-06-21 00:55:00|1126.74|1121.34|1126.55|1121.15|1126.79|1121.39|1126.05|1120.65|37
1655772910000|2022-06-21 00:55:10|1126.61|1121.21|1126.98|1121.58|1126.99|1121.59|1126.19|1120.79|37
1655772920000|2022-06-21 00:55:20|1126.9|1121.5|1126.98|1121.58|1127.01|1121.61|1126.38|1120.98|32
1655772930000|2022-06-21 00:55:30|1127.06|1121.66|1127.25|1121.85|1127.25|1121.85|1126.6|1121.2|37
1655772940000|2022-06-21 00:55:40|1127.27|1121.87|1127.25|1121.85|1127.85|1122.45|1127.22|1121.82|32
1655772950000|2022-06-21 00:55:50|1127.26|1121.86|1125.9|1120.5|1127.29|1121.89|1125.84|1120.44|31
1655772960000|2022-06-21 00:56:00|1125.81|1120.41|1126.78|1121.38|1126.95|1121.55|1125.77|1120.37|37
1655772970000|2022-06-21 00:56:10|1127.17|1121.77|1126.82|1121.42|1127.18|1121.78|1126.59|1121.19|35
1655772980000|2022-06-21 00:56:20|1126.83|1121.43|1127.84|1122.44|1127.84|1122.44|1126.75|1121.35|29
1655772990000|2022-06-21 00:56:30|1127.79|1122.39|1128.97|1123.57|1128.97|1123.57|1127.79|1122.39|37
1655773000000|2022-06-21 00:56:40|1128.94|1123.54|1128.37|1122.97|1129.25|1123.85|1128.26|1122.86|37
1655773010000|2022-06-21 00:56:50|1128.5|1123.1|1129.2|1123.8|1129.2|1123.8|1128.32|1122.92|39
1655773020000|2022-06-21 00:57:00|1129.07|1123.67|1130.19|1124.79|1130.23|1124.83|1129.07|1123.67|34
1655773030000|2022-06-21 00:57:10|1129.87|1124.47|1127.82|1122.42|1129.87|1124.47|1127.31|1121.91|38
1655773040000|2022-06-21 00:57:20|1127.84|1122.44|1129.87|1124.47|1129.96|1124.56|1127.73|1122.33|38
1655773050000|2022-06-21 00:57:30|1129.78|1124.38|1130.12|1124.72|1130.57|1125.17|1129.14|1123.74|40
1655773060000|2022-06-21 00:57:40|1130.14|1124.74|1130.14|1124.74|1130.64|1125.24|1129.89|1124.49|38
1655773070000|2022-06-21 00:57:50|1130.17|1124.77|1130.05|1124.65|1130.4|1125|1129.55|1124.15|39
1655773080000|2022-06-21 00:58:00|1130.19|1124.79|1130.86|1125.46|1130.98|1125.58|1129.87|1124.47|35
1655773090000|2022-06-21 00:58:10|1130.85|1125.45|1130.82|1125.42|1131.48|1126.08|1130.7|1125.3|39
1655773100000|2022-06-21 00:58:20|1130.81|1125.41|1129.65|1124.25|1130.81|1125.41|1129.56|1124.16|37
1655773110000|2022-06-21 00:58:30|1129.61|1124.21|1129.87|1124.47|1130.19|1124.79|1129.13|1123.73|37
1655773120000|2022-06-21 00:58:40|1129.8|1124.4|1129.95|1124.55|1129.95|1124.55|1129.19|1123.79|34
1655773130000|2022-06-21 00:58:50|1129.83|1124.43|1130.01|1124.61|1130.03|1124.63|1129.42|1124.02|34
1655773140000|2022-06-21 00:59:00|1130|1124.6|1129.55|1124.15|1130.34|1124.94|1129.36|1123.96|36
1655773150000|2022-06-21 00:59:10|1129.52|1124.12|1129.23|1123.83|1129.68|1124.28|1128.86|1123.46|35
1655773160000|2022-06-21 00:59:20|1129.29|1123.89|1129.46|1124.06|1130.01|1124.61|1129.29|1123.89|39
1655773170000|2022-06-21 00:59:30|1129.42|1124.02|1130.6|1125.2|1130.63|1125.23|1129.07|1123.67|35
1655773180000|2022-06-21 00:59:40|1130.54|1125.14|1131.3|1125.9|1131.36|1125.96|1130.54|1125.14|37
1655773190000|2022-06-21 00:59:50|1131.18|1125.78|1131.08|1125.68|1131.99|1126.59|1131.08|1125.68|28
1655773200000|2022-06-21 01:00:00|1131.06|1125.66|1133.83|1128.43|1134.11|1128.71|1131.04|1125.64|39
1655773210000|2022-06-21 01:00:10|1133.76|1128.36|1133.24|1127.84|1134.27|1128.87|1133.24|1127.84|38
1655773220000|2022-06-21 01:00:20|1133.02|1127.62|1133.68|1128.28|1133.78|1128.38|1132.96|1127.56|37
1655773230000|2022-06-21 01:00:30|1133.52|1128.12|1133.62|1128.22|1133.71|1128.31|1133.19|1127.79|38
1655773240000|2022-06-21 01:00:40|1133.6|1128.2|1134.61|1129.21|1134.92|1129.52|1133.19|1127.79|39
1655773250000|2022-06-21 01:00:50|1134.67|1129.27|1135.43|1130.03|1135.43|1130.03|1134.33|1128.93|34
1655773260000|2022-06-21 01:01:00|1135.38|1129.98|1135.59|1130.19|1135.71|1130.31|1135.21|1129.81|37
1655773270000|2022-06-21 01:01:10|1135.72|1130.32|1135.97|1130.57|1136.18|1130.78|1135.53|1130.13|36
1655773280000|2022-06-21 01:01:20|1136.02|1130.62|1138.88|1133.48|1139.38|1133.98|1136.02|1130.62|40
1655773290000|2022-06-21 01:01:30|1138.84|1133.44|1138.72|1133.32|1138.9|1133.5|1137.79|1132.39|39
1655773300000|2022-06-21 01:01:40|1138.64|1133.24|1138.55|1133.15|1139.57|1134.17|1138.41|1133.01|39
1655773310000|2022-06-21 01:01:50|1138.48|1133.08|1137.92|1132.52|1138.76|1133.36|1137.81|1132.41|38
1655773320000|2022-06-21 01:02:00|1137.97|1132.57|1137.62|1132.22|1139.21|1133.81|1137.62|1132.22|39
1655773330000|2022-06-21 01:02:10|1137.63|1132.23|1134.89|1129.49|1137.68|1132.28|1134.4|1129|40
1655773340000|2022-06-21 01:02:20|1134.79|1129.39|1133.08|1127.68|1134.79|1129.39|1133.08|1127.68|38
1655773350000|2022-06-21 01:02:30|1132.95|1127.55|1132.39|1126.99|1132.98|1127.58|1131.96|1126.56|39
1655773360000|2022-06-21 01:02:40|1132.37|1126.97|1130.76|1125.36|1132.41|1127.01|1130.76|1125.36|35
1655773370000|2022-06-21 01:02:50|1130.75|1125.35|1130.65|1125.25|1131.14|1125.74|1130.29|1124.89|37
1655773380000|2022-06-21 01:03:00|1130.67|1125.27|1131.93|1126.53|1132.4|1127|1130.65|1125.25|37
1655773390000|2022-06-21 01:03:10|1132.08|1126.68|1129.98|1124.58|1132.2|1126.8|1129.79|1124.39|35
1655773400000|2022-06-21 01:03:20|1129.94|1124.54|1129.2|1123.8|1130.06|1124.66|1129.18|1123.78|34
1655773410000|2022-06-21 01:03:30|1129.22|1123.82|1128.82|1123.42|1129.25|1123.85|1128.57|1123.17|40
1655773420000|2022-06-21 01:03:40|1129.06|1123.66|1130.28|1124.88|1130.28|1124.88|1128.97|1123.57|35
1655773430000|2022-06-21 01:03:50|1130.33|1124.93|1130.84|1125.44|1130.92|1125.52|1130.33|1124.93|39
1655773440000|2022-06-21 01:04:00|1130.81|1125.41|1132.45|1127.05|1132.45|1127.05|1130.35|1124.95|39
1655773450000|2022-06-21 01:04:10|1132.29|1126.89|1131.5|1126.1|1132.82|1127.42|1131.44|1126.04|37
1655773460000|2022-06-21 01:04:20|1131.49|1126.09|1131.28|1125.88|1131.59|1126.19|1130.82|1125.42|38
1655773470000|2022-06-21 01:04:30|1131.29|1125.89|1131.06|1125.66|1131.54|1126.14|1130.49|1125.09|37
1655773480000|2022-06-21 01:04:40|1131.2|1125.8|1130.78|1125.38|1131.22|1125.82|1130.29|1124.89|38
1655773490000|2022-06-21 01:04:50|1130.77|1125.37|1130.64|1125.24|1130.86|1125.46|1129.87|1124.47|37
1655773500000|2022-06-21 01:05:00|1130.73|1125.33|1130.57|1125.17|1131.83|1126.43|1130.57|1125.17|38
1655773510000|2022-06-21 01:05:10|1130.47|1125.07|1130.43|1125.03|1131.4|1126|1130.37|1124.97|39
1655773520000|2022-06-21 01:05:20|1130.29|1124.89|1130.18|1124.78|1130.32|1124.92|1130.03|1124.63|38
1655773530000|2022-06-21 01:05:30|1130.19|1124.79|1129.93|1124.53|1130.19|1124.79|1129.6|1124.2|38
1655773540000|2022-06-21 01:05:40|1129.9|1124.5|1129.5|1124.1|1129.9|1124.5|1129.36|1123.96|31
1655773550000|2022-06-21 01:05:50|1129.35|1123.95|1129.61|1124.21|1130.04|1124.64|1129.35|1123.95|38
1655773560000|2022-06-21 01:06:00|1129.55|1124.15|1129.33|1123.93|1129.61|1124.21|1129.22|1123.82|35
1655773570000|2022-06-21 01:06:10|1129.07|1123.67|1129.51|1124.11|1129.58|1124.18|1128.86|1123.46|37
1655773580000|2022-06-21 01:06:20|1129.56|1124.16|1129.19|1123.79|1129.6|1124.2|1129.15|1123.75|33
1655773590000|2022-06-21 01:06:30|1129.16|1123.76|1129.75|1124.35|1130.13|1124.73|1129.16|1123.76|34
1655773600000|2022-06-21 01:06:40|1129.49|1124.09|1129.4|1124|1129.54|1124.14|1129.22|1123.82|33
1655773610000|2022-06-21 01:06:50|1129.47|1124.07|1129.22|1123.82|1129.47|1124.07|1129.04|1123.64|38
1655773620000|2022-06-21 01:07:00|1129.23|1123.83|1130.64|1125.24|1130.64|1125.24|1129.23|1123.83|38
1655773630000|2022-06-21 01:07:10|1130.68|1125.28|1131.11|1125.71|1131.34|1125.94|1130.68|1125.28|34
1655773640000|2022-06-21 01:07:20|1131.29|1125.89|1130.87|1125.47|1131.29|1125.89|1130.43|1125.03|37
1655773650000|2022-06-21 01:07:30|1130.88|1125.48|1132.08|1126.68|1132.49|1127.09|1130.85|1125.45|34
1655773660000|2022-06-21 01:07:40|1132.16|1126.76|1132.13|1126.73|1132.82|1127.42|1132.12|1126.72|37
1655773670000|2022-06-21 01:07:50|1132.15|1126.75|1130.84|1125.44|1132.15|1126.75|1130.84|1125.44|40
1655773680000|2022-06-21 01:08:00|1130.79|1125.39|1131.09|1125.69|1131.24|1125.84|1130.27|1124.87|39
1655773690000|2022-06-21 01:08:10|1131.07|1125.67|1131.23|1125.83|1131.68|1126.28|1130.73|1125.33|33
1655773700000|2022-06-21 01:08:20|1131.24|1125.84|1131.24|1125.84|1132.1|1126.7|1130.87|1125.47|39
1655773710000|2022-06-21 01:08:30|1131.23|1125.83|1132.03|1126.63|1132.04|1126.64|1131.23|1125.83|32
1655773720000|2022-06-21 01:08:40|1132.06|1126.66|1132.71|1127.31|1132.71|1127.31|1131.94|1126.54|32
1655773730000|2022-06-21 01:08:50|1132.54|1127.14|1131.93|1126.53|1132.7|1127.3|1131.73|1126.33|38
1655773740000|2022-06-21 01:09:00|1131.92|1126.52|1131.76|1126.36|1132.01|1126.61|1131.61|1126.21|38
1655773750000|2022-06-21 01:09:10|1131.77|1126.37|1132.03|1126.63|1132.17|1126.77|1131.65|1126.25|36
1655773760000|2022-06-21 01:09:20|1132.08|1126.68|1132.76|1127.36|1132.76|1127.36|1131.9|1126.5|33
1655773770000|2022-06-21 01:09:30|1133.13|1127.73|1132.8|1127.4|1133.7|1128.3|1132.7|1127.3|32
1655773780000|2022-06-21 01:09:40|1132.82|1127.42|1133.66|1128.26|1133.66|1128.26|1132.77|1127.37|33
1655773790000|2022-06-21 01:09:50|1133.58|1128.18|1133.47|1128.07|1133.93|1128.53|1133.17|1127.77|38
1655773800000|2022-06-21 01:10:00|1133.39|1127.99|1133.22|1127.82|1133.5|1128.1|1133.18|1127.78|28
1655773810000|2022-06-21 01:10:10|1133.21|1127.81|1133.66|1128.26|1133.66|1128.26|1133.19|1127.79|30
1655773820000|2022-06-21 01:10:20|1133.68|1128.28|1133.91|1128.51|1133.97|1128.57|1133.64|1128.24|26
1655773830000|2022-06-21 01:10:30|1134.06|1128.66|1134.36|1128.96|1134.36|1128.96|1134.06|1128.66|13
1655773840000|2022-06-21 01:10:40|1134.35|1128.95|1134.12|1128.72|1134.42|1129.02|1134.11|1128.71|21
1655773850000|2022-06-21 01:10:50|1134.18|1128.78|1134.5|1129.1|1134.61|1129.21|1134.18|1128.78|27
1655773860000|2022-06-21 01:11:00|1134.55|1129.15|1133.75|1128.35|1135|1129.6|1133.75|1128.35|33
1655773870000|2022-06-21 01:11:10|1133.8|1128.4|1133.47|1128.07|1133.84|1128.44|1133.44|1128.04|39
1655773880000|2022-06-21 01:11:20|1133.45|1128.05|1134.8|1129.4|1134.8|1129.4|1133.42|1128.02|36
1655773890000|2022-06-21 01:11:30|1134.81|1129.41|1135.41|1130.01|1135.49|1130.09|1134.63|1129.23|34
1655773900000|2022-06-21 01:11:40|1135.45|1130.05|1135.76|1130.36|1136.14|1130.74|1135.45|1130.05|37
1655773910000|2022-06-21 01:11:50|1136.1|1130.7|1136.48|1131.08|1136.54|1131.14|1135.74|1130.34|33
1655773920000|2022-06-21 01:12:00|1136.38|1130.98|1136.36|1130.96|1136.74|1131.34|1136.08|1130.68|30
1655773930000|2022-06-21 01:12:10|1136.39|1130.99|1135.75|1130.35|1136.39|1130.99|1135.55|1130.15|36
1655773940000|2022-06-21 01:12:20|1135.71|1130.31|1135.54|1130.14|1135.95|1130.55|1135.36|1129.96|35
1655773950000|2022-06-21 01:12:30|1135.56|1130.16|1135.08|1129.68|1135.56|1130.16|1134.83|1129.43|34
1655773960000|2022-06-21 01:12:40|1135.12|1129.72|1135.33|1129.93|1135.44|1130.04|1134.86|1129.46|39
1655773970000|2022-06-21 01:12:50|1135.3|1129.9|1135.42|1130.02|1135.71|1130.31|1135.21|1129.81|38
1655773980000|2022-06-21 01:13:00|1135.46|1130.06|1136.5|1131.1|1136.63|1131.23|1135.46|1130.06|33
1655773990000|2022-06-21 01:13:10|1136.65|1131.25|1138.63|1133.23|1138.85|1133.45|1136.65|1131.25|38
1655774000000|2022-06-21 01:13:20|1138.62|1133.22|1138.81|1133.41|1139.26|1133.86|1138.48|1133.08|37
1655774010000|2022-06-21 01:13:30|1138.8|1133.4|1141.82|1136.42|1142.77|1137.37|1138.52|1133.12|38
1655774020000|2022-06-21 01:13:40|1141.87|1136.47|1143.06|1137.66|1144.76|1139.36|1141.84|1136.44|40
1655774030000|2022-06-21 01:13:50|1142.93|1137.53|1140.88|1135.48|1143.02|1137.62|1140.88|1135.48|40
1655774040000|2022-06-21 01:14:00|1140.9|1135.5|1143.27|1137.87|1144.34|1138.94|1140.78|1135.38|39
1655774050000|2022-06-21 01:14:10|1143.1|1137.7|1140.43|1135.03|1143.1|1137.7|1140.43|1135.03|36
1655774060000|2022-06-21 01:14:20|1140.28|1134.88|1139.35|1133.95|1140.28|1134.88|1139.18|1133.78|40
1655774070000|2022-06-21 01:14:30|1139.47|1134.07|1139.43|1134.03|1140.39|1134.99|1139.09|1133.69|38
1655774080000|2022-06-21 01:14:40|1139.38|1133.98|1139.65|1134.25|1140.4|1135|1139.38|1133.98|38
1655774090000|2022-06-21 01:14:50|1139.63|1134.23|1140.25|1134.85|1140.59|1135.19|1139.43|1134.03|37
1655774100000|2022-06-21 01:15:00|1140.09|1134.69|1139.67|1134.27|1140.47|1135.07|1139.17|1133.77|37
1655774110000|2022-06-21 01:15:10|1139.75|1134.35|1141.8|1136.4|1141.8|1136.4|1139.55|1134.15|39
1655774120000|2022-06-21 01:15:20|1141.92|1136.52|1144.3|1138.9|1144.3|1138.9|1141.6|1136.2|37
1655774130000|2022-06-21 01:15:30|1144.32|1138.92|1140.82|1135.42|1144.32|1138.92|1140.53|1135.13|39
1655774140000|2022-06-21 01:15:40|1140.62|1135.22|1139.45|1134.05|1140.62|1135.22|1139.06|1133.66|39
1655774150000|2022-06-21 01:15:50|1139.29|1133.89|1137.43|1132.03|1139.35|1133.95|1137.17|1131.77|39
1655774160000|2022-06-21 01:16:00|1137.63|1132.23|1138.54|1133.14|1138.92|1133.52|1137.6|1132.2|36
1655774170000|2022-06-21 01:16:10|1138.51|1133.11|1137.95|1132.55|1138.51|1133.11|1137.45|1132.05|35
1655774180000|2022-06-21 01:16:20|1137.93|1132.53|1137.22|1131.82|1138.18|1132.78|1137.21|1131.81|37
1655774190000|2022-06-21 01:16:30|1137.34|1131.94|1136.86|1131.46|1137.4|1132|1136.58|1131.18|37
1655774200000|2022-06-21 01:16:40|1136.81|1131.41|1135.79|1130.39|1136.83|1131.43|1135.79|1130.39|36
1655774210000|2022-06-21 01:16:50|1135.8|1130.4|1134.8|1129.4|1135.8|1130.4|1134.8|1129.4|40
1655774220000|2022-06-21 01:17:00|1134.76|1129.36|1135.62|1130.22|1135.67|1130.27|1134.33|1128.93|40
1655774230000|2022-06-21 01:17:10|1135.56|1130.16|1135.36|1129.96|1135.71|1130.31|1134.87|1129.47|34
1655774240000|2022-06-21 01:17:20|1135.28|1129.88|1135.5|1130.1|1136|1130.6|1135.01|1129.61|37
1655774250000|2022-06-21 01:17:30|1135.49|1130.09|1135.61|1130.21|1135.61|1130.21|1134.98|1129.58|39
1655774260000|2022-06-21 01:17:40|1135.72|1130.32|1136.17|1130.77|1136.24|1130.84|1135.46|1130.06|36
1655774270000|2022-06-21 01:17:50|1136.11|1130.71|1135.19|1129.79|1136.11|1130.71|1135.01|1129.61|36
1655774280000|2022-06-21 01:18:00|1135.25|1129.85|1135.21|1129.81|1135.37|1129.97|1135.13|1129.73|34
1655774290000|2022-06-21 01:18:10|1135.16|1129.76|1135.29|1129.89|1135.29|1129.89|1134.47|1129.07|35
1655774300000|2022-06-21 01:18:20|1135.33|1129.93|1135.75|1130.35|1136.17|1130.77|1135.3|1129.9|33
1655774310000|2022-06-21 01:18:30|1135.7|1130.3|1136.49|1131.09|1136.6|1131.2|1135.7|1130.3|32
1655774320000|2022-06-21 01:18:40|1136.45|1131.05|1137.43|1132.03|1137.43|1132.03|1136.41|1131.01|34
1655774330000|2022-06-21 01:18:50|1136.9|1131.5|1135.71|1130.31|1137.25|1131.85|1135.71|1130.31|34
1655774340000|2022-06-21 01:19:00|1135.81|1130.41|1135.49|1130.09|1136.23|1130.83|1135.41|1130.01|40
1655774350000|2022-06-21 01:19:10|1135.46|1130.06|1135.36|1129.96|1135.97|1130.57|1135.36|1129.96|38
1655774360000|2022-06-21 01:19:20|1135.38|1129.98|1136.99|1131.59|1137.18|1131.78|1135.31|1129.91|37
1655774370000|2022-06-21 01:19:30|1136.82|1131.42|1136.68|1131.28|1137.48|1132.08|1136.67|1131.27|39
1655774380000|2022-06-21 01:19:40|1136.55|1131.15|1135.93|1130.53|1136.55|1131.15|1135.43|1130.03|38
1655774390000|2022-06-21 01:19:50|1135.91|1130.51|1135|1129.6|1136.52|1131.12|1135|1129.6|37
1655774400000|2022-06-21 01:20:00|1134.94|1129.54|1134.82|1129.42|1135.29|1129.89|1134.82|1129.42|34
1655774410000|2022-06-21 01:20:10|1134.81|1129.41|1134.06|1128.66|1134.95|1129.55|1133.58|1128.18|39
1655774420000|2022-06-21 01:20:20|1134.05|1128.65|1133.83|1128.43|1134.19|1128.79|1133.7|1128.3|36
1655774430000|2022-06-21 01:20:30|1133.81|1128.41|1134.45|1129.05|1134.67|1129.27|1133.62|1128.22|33
1655774440000|2022-06-21 01:20:40|1134.34|1128.94|1134.33|1128.93|1134.39|1128.99|1133.83|1128.43|36
1655774450000|2022-06-21 01:20:50|1134.42|1129.02|1133.95|1128.55|1134.51|1129.11|1133.59|1128.19|35
1655774460000|2022-06-21 01:21:00|1134.02|1128.62|1133.36|1127.96|1134.12|1128.72|1133.36|1127.96|33
1655774470000|2022-06-21 01:21:10|1133.37|1127.97|1132.84|1127.44|1133.67|1128.27|1132.28|1126.88|40
1655774480000|2022-06-21 01:21:20|1132.78|1127.38|1132.57|1127.17|1133.48|1128.08|1132.49|1127.09|39
1655774490000|2022-06-21 01:21:30|1132.68|1127.28|1132.55|1127.15|1132.98|1127.58|1132.19|1126.79|38
1655774500000|2022-06-21 01:21:40|1132.52|1127.12|1132.53|1127.13|1133.13|1127.73|1132.47|1127.07|32
1655774510000|2022-06-21 01:21:50|1132.58|1127.18|1133.18|1127.78|1133.69|1128.29|1132.58|1127.18|34
1655774520000|2022-06-21 01:22:00|1133.14|1127.74|1132.52|1127.12|1133.16|1127.76|1132.21|1126.81|34
1655774530000|2022-06-21 01:22:10|1132.62|1127.22|1132.92|1127.52|1132.92|1127.52|1132.16|1126.76|30
1655774540000|2022-06-21 01:22:20|1132.87|1127.47|1133.34|1127.94|1133.54|1128.14|1132.78|1127.38|29
1655774550000|2022-06-21 01:22:30|1133.42|1128.02|1134.33|1128.93|1134.37|1128.97|1133.42|1128.02|29
1655774560000|2022-06-21 01:22:40|1134.34|1128.94|1134.48|1129.08|1134.52|1129.12|1134.22|1128.82|34
1655774570000|2022-06-21 01:22:50|1134.49|1129.09|1134.99|1129.59|1134.99|1129.59|1134.44|1129.04|36
1655774580000|2022-06-21 01:23:00|1134.98|1129.58|1133.98|1128.58|1135.15|1129.75|1133.81|1128.41|34
1655774590000|2022-06-21 01:23:10|1133.85|1128.45|1134.38|1128.98|1134.46|1129.06|1133.33|1127.93|35
1655774600000|2022-06-21 01:23:20|1134.39|1128.99|1134.16|1128.76|1134.39|1128.99|1133.66|1128.26|35
1655774610000|2022-06-21 01:23:30|1134.12|1128.72|1134.62|1129.22|1134.87|1129.47|1133.98|1128.58|36
1655774620000|2022-06-21 01:23:40|1134.67|1129.27|1135|1129.6|1135|1129.6|1134.44|1129.04|37
1655774630000|2022-06-21 01:23:50|1135.04|1129.64|1134.9|1129.5|1135.09|1129.69|1134.65|1129.25|33
1655774640000|2022-06-21 01:24:00|1134.91|1129.51|1135.13|1129.73|1135.13|1129.73|1134.87|1129.47|34
1655774650000|2022-06-21 01:24:10|1134.97|1129.57|1133.78|1128.38|1134.97|1129.57|1133.76|1128.36|34
1655774660000|2022-06-21 01:24:20|1133.88|1128.48|1134.5|1129.1|1134.64|1129.24|1133.88|1128.48|29
1655774670000|2022-06-21 01:24:30|1134.4|1129|1134.33|1128.93|1134.43|1129.03|1133.87|1128.47|32
1655774680000|2022-06-21 01:24:40|1134.47|1129.07|1134.86|1129.46|1134.88|1129.48|1134.47|1129.07|31
1655774690000|2022-06-21 01:24:50|1134.88|1129.48|1135.33|1129.93|1135.37|1129.97|1134.88|1129.48|32
1655774700000|2022-06-21 01:25:00|1135.34|1129.94|1135.06|1129.66|1135.34|1129.94|1134.75|1129.35|38
1655774710000|2022-06-21 01:25:10|1135.05|1129.65|1134.09|1128.69|1135.17|1129.77|1134.03|1128.63|37
1655774720000|2022-06-21 01:25:20|1134.05|1128.65|1133.82|1128.42|1134.1|1128.7|1133.6|1128.2|33
1655774730000|2022-06-21 01:25:30|1133.79|1128.39|1134.13|1128.73|1134.13|1128.73|1133.53|1128.13|34
1655774740000|2022-06-21 01:25:40|1134.15|1128.75|1134.87|1129.47|1135.11|1129.71|1134.06|1128.66|36
1655774750000|2022-06-21 01:25:50|1134.8|1129.4|1135.28|1129.88|1135.28|1129.88|1134.8|1129.4|36
1655774760000|2022-06-21 01:26:00|1135.35|1129.95|1134.89|1129.49|1135.42|1130.02|1134.83|1129.43|32
1655774770000|2022-06-21 01:26:10|1134.67|1129.27|1134.64|1129.24|1134.97|1129.57|1134.6|1129.2|37
1655774780000|2022-06-21 01:26:20|1134.66|1129.26|1135.08|1129.68|1135.1|1129.7|1134.66|1129.26|26
1655774790000|2022-06-21 01:26:30|1135.01|1129.61|1135.22|1129.82|1135.28|1129.88|1134.92|1129.52|30
1655774800000|2022-06-21 01:26:40|1135.24|1129.84|1135.27|1129.87|1135.37|1129.97|1135.09|1129.69|33
1655774810000|2022-06-21 01:26:50|1135.14|1129.74|1134.87|1129.47|1135.15|1129.75|1134.86|1129.46|30
1655774820000|2022-06-21 01:27:00|1134.89|1129.49|1132.84|1127.44|1134.92|1129.52|1132.37|1126.97|34
1655774830000|2022-06-21 01:27:10|1132.61|1127.21|1130.48|1125.08|1132.61|1127.21|1130.41|1125.01|29
1655774840000|2022-06-21 01:27:20|1130.18|1124.78|1129.82|1124.42|1130.18|1124.78|1129.49|1124.09|38
1655774850000|2022-06-21 01:27:30|1129.93|1124.53|1129.75|1124.35|1130.04|1124.64|1129.73|1124.33|36
1655774860000|2022-06-21 01:27:40|1129.72|1124.32|1129|1123.6|1129.99|1124.59|1129|1123.6|36
1655774870000|2022-06-21 01:27:50|1128.72|1123.32|1129.8|1124.4|1130.07|1124.67|1128.68|1123.28|38
1655774880000|2022-06-21 01:28:00|1129.69|1124.29|1129.7|1124.3|1129.84|1124.44|1129.3|1123.9|39
1655774890000|2022-06-21 01:28:10|1129.71|1124.31|1130.45|1125.05|1131.66|1126.26|1129.71|1124.31|37
1655774900000|2022-06-21 01:28:20|1130.38|1124.98|1129.64|1124.24|1130.41|1125.01|1129.6|1124.2|36
1655774910000|2022-06-21 01:28:30|1129.6|1124.2|1128.36|1122.96|1129.6|1124.2|1128.36|1122.96|37
1655774920000|2022-06-21 01:28:40|1128.13|1122.73|1126.58|1121.18|1128.29|1122.89|1126.58|1121.18|40
1655774930000|2022-06-21 01:28:50|1126.67|1121.27|1126.65|1121.25|1126.83|1121.43|1126.36|1120.96|36
1655774940000|2022-06-21 01:29:00|1126.58|1121.18|1126.51|1121.11|1126.91|1121.51|1126.16|1120.76|39
1655774950000|2022-06-21 01:29:10|1126.37|1120.97|1127.55|1122.15|1127.68|1122.28|1126.34|1120.94|36
1655774960000|2022-06-21 01:29:20|1127.54|1122.14|1127.85|1122.45|1127.93|1122.53|1127.54|1122.14|32
1655774970000|2022-06-21 01:29:30|1127.88|1122.48|1128.04|1122.64|1128.04|1122.64|1127.79|1122.39|29
1655774980000|2022-06-21 01:29:40|1128.05|1122.65|1127.87|1122.47|1128.44|1123.04|1127.71|1122.31|38
1655774990000|2022-06-21 01:29:50|1127.91|1122.51|1127.27|1121.87|1128.04|1122.64|1127.2|1121.8|38
1655775000000|2022-06-21 01:30:00|1127.24|1121.84|1128.29|1122.89|1128.69|1123.29|1127.24|1121.84|35
1655775010000|2022-06-21 01:30:10|1128.3|1122.9|1126.79|1121.39|1128.3|1122.9|1126.6|1121.2|38
1655775020000|2022-06-21 01:30:20|1126.82|1121.42|1127.12|1121.72|1127.32|1121.92|1126.75|1121.35|40
1655775030000|2022-06-21 01:30:30|1127.09|1121.69|1126.99|1121.59|1127.16|1121.76|1126.82|1121.42|35
1655775040000|2022-06-21 01:30:40|1126.97|1121.57|1127.66|1122.26|1127.66|1122.26|1126.85|1121.45|30
1655775050000|2022-06-21 01:30:50|1127.53|1122.13|1127.22|1121.82|1127.55|1122.15|1127.06|1121.66|34
1655775060000|2022-06-21 01:31:00|1127.27|1121.87|1128.34|1122.94|1128.66|1123.26|1127.13|1121.73|39
1655775070000|2022-06-21 01:31:10|1128.28|1122.88|1127.62|1122.22|1128.28|1122.88|1127.27|1121.87|36
1655775080000|2022-06-21 01:31:20|1127.71|1122.31|1127.82|1122.42|1127.83|1122.43|1127.4|1122|32
1655775090000|2022-06-21 01:31:30|1127.83|1122.43|1128.5|1123.1|1128.72|1123.32|1127.74|1122.34|35
1655775100000|2022-06-21 01:31:40|1128.53|1123.13|1128.4|1123|1128.71|1123.31|1128.17|1122.77|34
1655775110000|2022-06-21 01:31:50|1128.39|1122.99|1128.39|1122.99|1128.45|1123.05|1128.2|1122.8|26
1655775120000|2022-06-21 01:32:00|1128.65|1123.25|1129.02|1123.62|1129.02|1123.62|1128.29|1122.89|33
1655775130000|2022-06-21 01:32:10|1128.93|1123.53|1129.63|1124.23|1129.63|1124.23|1128.83|1123.43|30
1655775140000|2022-06-21 01:32:20|1129.65|1124.25|1129.31|1123.91|1129.98|1124.58|1129.31|1123.91|33
1655775150000|2022-06-21 01:32:30|1129.33|1123.93|1129.14|1123.74|1129.33|1123.93|1129.01|1123.61|33
1655775160000|2022-06-21 01:32:40|1129.13|1123.73|1128.59|1123.19|1129.35|1123.95|1128.41|1123.01|34
1655775170000|2022-06-21 01:32:50|1128.73|1123.33|1128.78|1123.38|1129.15|1123.75|1128.59|1123.19|36
1655775180000|2022-06-21 01:33:00|1128.77|1123.37|1128.24|1122.84|1128.77|1123.37|1128.09|1122.69|30
1655775190000|2022-06-21 01:33:10|1128.21|1122.81|1127.42|1122.02|1128.21|1122.81|1127.42|1122.02|32
1655775200000|2022-06-21 01:33:20|1127.41|1122.01|1126.9|1121.5|1127.57|1122.17|1126.9|1121.5|35
1655775210000|2022-06-21 01:33:30|1126.97|1121.57|1126.51|1121.11|1126.97|1121.57|1126.15|1120.75|27
1655775220000|2022-06-21 01:33:40|1126.61|1121.21|1126.77|1121.37|1127.26|1121.86|1126.49|1121.09|32
1655775230000|2022-06-21 01:33:50|1126.75|1121.35|1128.23|1122.83|1128.23|1122.83|1126.75|1121.35|36
1655775240000|2022-06-21 01:34:00|1128.15|1122.75|1127.51|1122.11|1128.38|1122.98|1127.39|1121.99|39
1655775250000|2022-06-21 01:34:10|1127.56|1122.16|1127.62|1122.22|1128.01|1122.61|1127.53|1122.13|36
1655775260000|2022-06-21 01:34:20|1127.58|1122.18|1128.24|1122.84|1128.35|1122.95|1127.58|1122.18|35
1655775270000|2022-06-21 01:34:30|1128.29|1122.89|1128.59|1123.19|1128.84|1123.44|1128.24|1122.84|32
1655775280000|2022-06-21 01:34:40|1128.66|1123.26|1127.88|1122.48|1128.66|1123.26|1127.51|1122.11|36
1655775290000|2022-06-21 01:34:50|1127.82|1122.42|1127.66|1122.26|1127.82|1122.42|1127.53|1122.13|31
1655775300000|2022-06-21 01:35:00|1127.75|1122.35|1126.89|1121.49|1128.21|1122.81|1126.57|1121.17|39
1655775310000|2022-06-21 01:35:10|1126.78|1121.38|1126.66|1121.26|1126.88|1121.48|1126.53|1121.13|35
1655775320000|2022-06-21 01:35:20|1126.65|1121.25|1127.12|1121.72|1127.38|1121.98|1126.65|1121.25|36
1655775330000|2022-06-21 01:35:30|1127.11|1121.71|1125.91|1120.51|1127.11|1121.71|1125.89|1120.49|33
1655775340000|2022-06-21 01:35:40|1125.89|1120.49|1126.14|1120.74|1126.33|1120.93|1125.84|1120.44|37
1655775350000|2022-06-21 01:35:50|1126.09|1120.69|1125.83|1120.43|1126.37|1120.97|1125.69|1120.29|35
1655775360000|2022-06-21 01:36:00|1125.66|1120.26|1125.42|1120.02|1126.19|1120.79|1125.23|1119.83|37
1655775370000|2022-06-21 01:36:10|1125.4|1120|1125.31|1119.91|1125.76|1120.36|1124.81|1119.41|38
1655775380000|2022-06-21 01:36:20|1125.43|1120.03|1126.25|1120.85|1126.67|1121.27|1125.43|1120.03|37
1655775390000|2022-06-21 01:36:30|1126.47|1121.07|1126.51|1121.11|1126.63|1121.23|1126.02|1120.62|34
1655775400000|2022-06-21 01:36:40|1126.55|1121.15|1126.74|1121.34|1126.77|1121.37|1126.17|1120.77|37
1655775410000|2022-06-21 01:36:50|1126.69|1121.29|1126.48|1121.08|1126.71|1121.31|1126.17|1120.77|33
1655775420000|2022-06-21 01:37:00|1126.24|1120.84|1127.13|1121.73|1127.36|1121.96|1126.24|1120.84|37
1655775430000|2022-06-21 01:37:10|1127.48|1122.08|1126.74|1121.34|1127.74|1122.34|1126.56|1121.16|34
1655775440000|2022-06-21 01:37:20|1126.77|1121.37|1126.8|1121.4|1127.11|1121.71|1126.71|1121.31|34
1655775450000|2022-06-21 01:37:30|1126.74|1121.34|1126.86|1121.46|1127.13|1121.73|1126.69|1121.29|36
1655775460000|2022-06-21 01:37:40|1126.89|1121.49|1126.87|1121.47|1126.99|1121.59|1126.8|1121.4|27
1655775470000|2022-06-21 01:37:50|1126.84|1121.44|1126.72|1121.32|1127.03|1121.63|1126.72|1121.32|32
1655775480000|2022-06-21 01:38:00|1126.73|1121.33|1126.77|1121.37|1127.2|1121.8|1126.64|1121.24|36
1655775490000|2022-06-21 01:38:10|1126.95|1121.55|1126.45|1121.05|1126.96|1121.56|1126.26|1120.86|34
1655775500000|2022-06-21 01:38:20|1126.47|1121.07|1126.46|1121.06|1126.61|1121.21|1126.03|1120.63|36
1655775510000|2022-06-21 01:38:30|1126.47|1121.07|1126.46|1121.06|1127.05|1121.65|1126.44|1121.04|31
1655775520000|2022-06-21 01:38:40|1126.52|1121.12|1126.6|1121.2|1126.79|1121.39|1126.5|1121.1|28
1655775530000|2022-06-21 01:38:50|1126.58|1121.18|1126.73|1121.33|1126.91|1121.51|1126.58|1121.18|35
1655775540000|2022-06-21 01:39:00|1126.76|1121.36|1126.79|1121.39|1127.21|1121.81|1126.75|1121.35|37
1655775550000|2022-06-21 01:39:10|1126.74|1121.34|1126.04|1120.64|1126.74|1121.34|1126.01|1120.61|34
1655775560000|2022-06-21 01:39:20|1126.02|1120.62|1125.85|1120.45|1126.04|1120.64|1125.63|1120.23|32
1655775570000|2022-06-21 01:39:30|1125.88|1120.48|1126.63|1121.23|1126.9|1121.5|1125.85|1120.45|35
1655775580000|2022-06-21 01:39:40|1126.6|1121.2|1126.18|1120.78|1126.6|1121.2|1126.11|1120.71|38
1655775590000|2022-06-21 01:39:50|1126.14|1120.74|1126.18|1120.78|1126.58|1121.18|1126.03|1120.63|31
1655775600000|2022-06-21 01:40:00|1126.11|1120.71|1125.69|1120.29|1126.14|1120.74|1125.59|1120.19|36
1655775610000|2022-06-21 01:40:10|1125.72|1120.32|1125.61|1120.21|1125.72|1120.32|1125.41|1120.01|33
1655775620000|2022-06-21 01:40:20|1125.55|1120.15|1125.33|1119.93|1125.64|1120.24|1125.33|1119.93|26
1655775630000|2022-06-21 01:40:30|1125.37|1119.97|1125.61|1120.21|1125.61|1120.21|1124.98|1119.58|30
1655775640000|2022-06-21 01:40:40|1125.71|1120.31|1125.56|1120.16|1125.71|1120.31|1125.29|1119.89|24
1655775650000|2022-06-21 01:40:50|1125.54|1120.14|1126.12|1120.72|1126.13|1120.73|1125.5|1120.1|26
1655775660000|2022-06-21 01:41:00|1126.07|1120.67|1123.98|1118.58|1126.07|1120.67|1123.98|1118.58|33
1655775670000|2022-06-21 01:41:10|1123.93|1118.53|1123.28|1117.88|1123.93|1118.53|1123.28|1117.88|31
1655775680000|2022-06-21 01:41:20|1123.26|1117.86|1123.58|1118.18|1123.58|1118.18|1122.29|1116.89|33
1655775690000|2022-06-21 01:41:30|1123.59|1118.19|1124.35|1118.95|1124.58|1119.18|1123.41|1118.01|37
1655775700000|2022-06-21 01:41:40|1124.4|1119|1124.05|1118.65|1124.4|1119|1123.86|1118.46|32
1655775710000|2022-06-21 01:41:50|1123.97|1118.57|1123.55|1118.15|1124.36|1118.96|1123.53|1118.13|34
1655775720000|2022-06-21 01:42:00|1123.57|1118.17|1124.54|1119.14|1124.54|1119.14|1123.31|1117.91|33
1655775730000|2022-06-21 01:42:10|1124.68|1119.28|1124.69|1119.29|1124.75|1119.35|1124.3|1118.9|35
1655775740000|2022-06-21 01:42:20|1124.71|1119.31|1123.7|1118.3|1124.81|1119.41|1123.61|1118.21|33
1655775750000|2022-06-21 01:42:30|1123.57|1118.17|1124.1|1118.7|1124.3|1118.9|1123.57|1118.17|38
1655775760000|2022-06-21 01:42:40|1124.12|1118.72|1124.03|1118.63|1124.16|1118.76|1123.95|1118.55|33
1655775770000|2022-06-21 01:42:50|1124.08|1118.68|1124.22|1118.82|1124.37|1118.97|1124.03|1118.63|30
1655775780000|2022-06-21 01:43:00|1124.25|1118.85|1124.79|1119.39|1124.79|1119.39|1123.71|1118.31|38
1655775790000|2022-06-21 01:43:10|1124.86|1119.46|1124.82|1119.42|1124.96|1119.56|1124.13|1118.73|36
1655775800000|2022-06-21 01:43:20|1124.84|1119.44|1125.01|1119.61|1125.3|1119.9|1124.74|1119.34|36
1655775810000|2022-06-21 01:43:30|1125.03|1119.63|1124.79|1119.39|1125.08|1119.68|1124.59|1119.19|39
1655775820000|2022-06-21 01:43:40|1124.81|1119.41|1124.7|1119.3|1124.97|1119.57|1124.7|1119.3|26
1655775830000|2022-06-21 01:43:50|1124.65|1119.25|1124.04|1118.64|1124.79|1119.39|1124.04|1118.64|35
1655775840000|2022-06-21 01:44:00|1123.96|1118.56|1123.96|1118.56|1124.29|1118.89|1123.67|1118.27|36
1655775850000|2022-06-21 01:44:10|1124.03|1118.63|1124.49|1119.09|1124.62|1119.22|1123.98|1118.58|34
1655775860000|2022-06-21 01:44:20|1124.48|1119.08|1124.02|1118.62|1124.48|1119.08|1124.02|1118.62|34
1655775870000|2022-06-21 01:44:30|1124.04|1118.64|1123.81|1118.41|1124.29|1118.89|1123.64|1118.24|33
1655775880000|2022-06-21 01:44:40|1123.83|1118.43|1122.1|1116.7|1123.83|1118.43|1121.83|1116.43|35
1655775890000|2022-06-21 01:44:50|1122|1116.6|1122.09|1116.69|1122.17|1116.77|1121.88|1116.48|37
1655775900000|2022-06-21 01:45:00|1122.07|1116.67|1122.12|1116.72|1122.52|1117.12|1121.91|1116.51|35
1655775910000|2022-06-21 01:45:10|1122.17|1116.77|1121.89|1116.49|1122.35|1116.95|1121.89|1116.49|35
1655775920000|2022-06-21 01:45:20|1121.91|1116.51|1123.19|1117.79|1123.19|1117.79|1121.91|1116.51|38
1655775930000|2022-06-21 01:45:30|1123.54|1118.14|1124.96|1119.56|1125.02|1119.62|1123.54|1118.14|29
1655775940000|2022-06-21 01:45:40|1124.93|1119.53|1124.69|1119.29|1124.98|1119.58|1124.61|1119.21|33
1655775950000|2022-06-21 01:45:50|1124.73|1119.33|1123.3|1117.9|1124.81|1119.41|1123.3|1117.9|34
1655775960000|2022-06-21 01:46:00|1123.44|1118.04|1124.79|1119.39|1124.79|1119.39|1123.44|1118.04|32
1655775970000|2022-06-21 01:46:10|1124.82|1119.42|1124.79|1119.39|1124.9|1119.5|1124.44|1119.04|35
1655775980000|2022-06-21 01:46:20|1124.8|1119.4|1124.69|1119.29|1125.32|1119.92|1124.69|1119.29|34
1655775990000|2022-06-21 01:46:30|1124.66|1119.26|1125.39|1119.99|1125.54|1120.14|1124.66|1119.26|35
1655776000000|2022-06-21 01:46:40|1125.33|1119.93|1125.13|1119.73|1125.51|1120.11|1124.93|1119.53|30
1655776010000|2022-06-21 01:46:50|1125.15|1119.75|1125.1|1119.7|1125.45|1120.05|1124.89|1119.49|21
1655776020000|2022-06-21 01:47:00|1124.97|1119.57|1124.85|1119.45|1125.41|1120.01|1124.85|1119.45|28
1655776030000|2022-06-21 01:47:10|1124.9|1119.5|1124.74|1119.34|1125.21|1119.81|1124.74|1119.34|32
1655776040000|2022-06-21 01:47:20|1124.66|1119.26|1124.88|1119.48|1125.26|1119.86|1124.66|1119.26|25
1655776050000|2022-06-21 01:47:30|1125.08|1119.68|1125.28|1119.88|1125.36|1119.96|1124.87|1119.47|24
1655776060000|2022-06-21 01:47:40|1125.21|1119.81|1125.37|1119.97|1125.53|1120.13|1125.03|1119.63|30
1655776070000|2022-06-21 01:47:50|1125.21|1119.81|1125.79|1120.39|1126.04|1120.64|1125.06|1119.66|35
1655776080000|2022-06-21 01:48:00|1125.81|1120.41|1125.82|1120.42|1126.16|1120.76|1125.68|1120.28|35
1655776090000|2022-06-21 01:48:10|1125.77|1120.37|1125.63|1120.23|1126.17|1120.77|1125.63|1120.23|36
1655776100000|2022-06-21 01:48:20|1125.56|1120.16|1125.5|1120.1|1125.61|1120.21|1125.19|1119.79|34
1655776110000|2022-06-21 01:48:30|1125.42|1120.02|1125.35|1119.95|1125.7|1120.3|1125.35|1119.95|21
1655776120000|2022-06-21 01:48:40|1125.48|1120.08|1125.51|1120.11|1125.74|1120.34|1125.48|1120.08|19
1655776130000|2022-06-21 01:48:50|1125.52|1120.12|1125.57|1120.17|1125.62|1120.22|1125.06|1119.66|30
1655776140000|2022-06-21 01:49:00|1125.56|1120.16|1128.18|1122.78|1128.18|1122.78|1125.41|1120.01|37
1655776150000|2022-06-21 01:49:10|1127.88|1122.48|1127.7|1122.3|1128.04|1122.64|1127.5|1122.1|36
1655776160000|2022-06-21 01:49:20|1127.71|1122.31|1128.38|1122.98|1128.63|1123.23|1127.62|1122.22|34
1655776170000|2022-06-21 01:49:30|1128.58|1123.18|1127.93|1122.53|1128.93|1123.53|1127.72|1122.32|36
1655776180000|2022-06-21 01:49:40|1127.96|1122.56|1128.57|1123.17|1128.65|1123.25|1127.96|1122.56|37
1655776190000|2022-06-21 01:49:50|1128.65|1123.25|1128.43|1123.03|1128.65|1123.25|1127.47|1122.07|37
1655776200000|2022-06-21 01:50:00|1128.38|1122.98|1128.64|1123.24|1128.77|1123.37|1128.15|1122.75|31
1655776210000|2022-06-21 01:50:10|1128.53|1123.13|1129.23|1123.83|1129.37|1123.97|1128.27|1122.87|35
1655776220000|2022-06-21 01:50:20|1129.34|1123.94|1129.45|1124.05|1129.69|1124.29|1129.23|1123.83|34
1655776230000|2022-06-21 01:50:30|1129.36|1123.96|1128.87|1123.47|1129.53|1124.13|1128.87|1123.47|35
1655776240000|2022-06-21 01:50:40|1128.79|1123.39|1128.39|1122.99|1129.01|1123.61|1127.97|1122.57|38
1655776250000|2022-06-21 01:50:50|1128.53|1123.13|1128.04|1122.64|1128.57|1123.17|1127.79|1122.39|35
1655776260000|2022-06-21 01:51:00|1127.98|1122.58|1128.09|1122.69|1128.26|1122.86|1127.86|1122.46|32
1655776270000|2022-06-21 01:51:10|1128.25|1122.85|1127.96|1122.56|1128.38|1122.98|1127.9|1122.5|27
1655776280000|2022-06-21 01:51:20|1127.95|1122.55|1128.28|1122.88|1128.28|1122.88|1127.9|1122.5|24
1655776290000|2022-06-21 01:51:30|1128.31|1122.91|1128.01|1122.61|1128.31|1122.91|1127.94|1122.54|28
1655776300000|2022-06-21 01:51:40|1128.02|1122.62|1127.95|1122.55|1128.02|1122.62|1127.93|1122.53|17
1655776310000|2022-06-21 01:51:50|1127.97|1122.57|1127.8|1122.4|1128.18|1122.78|1127.77|1122.37|34
1655776320000|2022-06-21 01:52:00|1127.94|1122.54|1128.2|1122.8|1128.36|1122.96|1127.9|1122.5|31
1655776330000|2022-06-21 01:52:10|1128.09|1122.69|1127.79|1122.39|1128.36|1122.96|1127.76|1122.36|32
1655776340000|2022-06-21 01:52:20|1127.75|1122.35|1126.91|1121.51|1127.89|1122.49|1126.91|1121.51|22
1655776350000|2022-06-21 01:52:30|1126.85|1121.45|1127.18|1121.78|1127.18|1121.78|1126.69|1121.29|37
1655776360000|2022-06-21 01:52:40|1127.24|1121.84|1126.73|1121.33|1127.25|1121.85|1126.66|1121.26|29
1655776370000|2022-06-21 01:52:50|1126.66|1121.26|1126.74|1121.34|1126.85|1121.45|1126.58|1121.18|35
1655776380000|2022-06-21 01:53:00|1126.77|1121.37|1126.61|1121.21|1126.77|1121.37|1126.46|1121.06|28
1655776390000|2022-06-21 01:53:10|1126.64|1121.24|1127.18|1121.78|1127.71|1122.31|1126.64|1121.24|34
1655776400000|2022-06-21 01:53:20|1127.12|1121.72|1126.78|1121.38|1127.15|1121.75|1126.65|1121.25|32
1655776410000|2022-06-21 01:53:30|1126.76|1121.36|1126.85|1121.45|1127.19|1121.79|1126.66|1121.26|32
1655776420000|2022-06-21 01:53:40|1126.86|1121.46|1127.32|1121.92|1127.32|1121.92|1126.71|1121.31|32
1655776430000|2022-06-21 01:53:50|1127.31|1121.91|1127.17|1121.77|1127.36|1121.96|1127.16|1121.76|25
1655776440000|2022-06-21 01:54:00|1127.16|1121.76|1128.77|1123.37|1129.07|1123.67|1127.15|1121.75|32
1655776450000|2022-06-21 01:54:10|1128.58|1123.18|1128.93|1123.53|1129.27|1123.87|1128.58|1123.18|37
1655776460000|2022-06-21 01:54:20|1129.37|1123.97|1129.35|1123.95|1129.43|1124.03|1129.16|1123.76|27
1655776470000|2022-06-21 01:54:30|1129.38|1123.98|1131.11|1125.71|1131.7|1126.3|1129.38|1123.98|33
1655776480000|2022-06-21 01:54:40|1131.33|1125.93|1130.31|1124.91|1131.33|1125.93|1130.31|1124.91|37
1655776490000|2022-06-21 01:54:50|1130.26|1124.86|1130.31|1124.91|1130.37|1124.97|1130.16|1124.76|29
1655776500000|2022-06-21 01:55:00|1130.29|1124.89|1130.1|1124.7|1130.63|1125.23|1130.03|1124.63|35
1655776510000|2022-06-21 01:55:10|1130.13|1124.73|1130.44|1125.04|1131.2|1125.8|1129.81|1124.41|36
1655776520000|2022-06-21 01:55:20|1130.45|1125.05|1130.83|1125.43|1131.05|1125.65|1130.4|1125|33
1655776530000|2022-06-21 01:55:30|1130.72|1125.32|1130.63|1125.23|1130.86|1125.46|1130.55|1125.15|35
1655776540000|2022-06-21 01:55:40|1130.83|1125.43|1131.02|1125.62|1131.35|1125.95|1130.83|1125.43|31
1655776550000|2022-06-21 01:55:50|1131.01|1125.61|1130.65|1125.25|1131.28|1125.88|1130.61|1125.21|33
1655776560000|2022-06-21 01:56:00|1130.66|1125.26|1130.72|1125.32|1131.12|1125.72|1130.23|1124.83|35
1655776570000|2022-06-21 01:56:10|1130.49|1125.09|1130.89|1125.49|1130.89|1125.49|1130.32|1124.92|34
1655776580000|2022-06-21 01:56:20|1130.83|1125.43|1132.35|1126.95|1132.38|1126.98|1130.67|1125.27|36
1655776590000|2022-06-21 01:56:30|1132.41|1127.01|1131.38|1125.98|1132.41|1127.01|1131.18|1125.78|35
1655776600000|2022-06-21 01:56:40|1131.4|1126|1131.33|1125.93|1131.89|1126.49|1131.25|1125.85|31
1655776610000|2022-06-21 01:56:50|1131.21|1125.81|1131.74|1126.34|1132.28|1126.88|1131.05|1125.65|35
1655776620000|2022-06-21 01:57:00|1131.95|1126.55|1132.58|1127.18|1132.58|1127.18|1131.57|1126.17|33
1655776630000|2022-06-21 01:57:10|1132.55|1127.15|1132.87|1127.47|1133.43|1128.03|1132.55|1127.15|36
1655776640000|2022-06-21 01:57:20|1132.96|1127.56|1133.43|1128.03|1133.74|1128.34|1132.7|1127.3|33
1655776650000|2022-06-21 01:57:30|1133.51|1128.11|1132.86|1127.46|1133.65|1128.25|1132.86|1127.46|30
1655776660000|2022-06-21 01:57:40|1132.9|1127.5|1133.18|1127.78|1133.52|1128.12|1132.66|1127.26|31
1655776670000|2022-06-21 01:57:50|1133.16|1127.76|1133.35|1127.95|1133.59|1128.19|1133.05|1127.65|35
1655776680000|2022-06-21 01:58:00|1133.39|1127.99|1132.56|1127.16|1133.42|1128.02|1132.29|1126.89|36
1655776690000|2022-06-21 01:58:10|1132.58|1127.18|1132.62|1127.22|1133.26|1127.86|1132.56|1127.16|34
1655776700000|2022-06-21 01:58:20|1132.89|1127.49|1133.16|1127.76|1133.28|1127.88|1132.7|1127.3|33
1655776710000|2022-06-21 01:58:30|1133.14|1127.74|1134.68|1129.28|1134.76|1129.36|1132.9|1127.5|37
1655776720000|2022-06-21 01:58:40|1134.71|1129.31|1134.7|1129.3|1134.98|1129.58|1134.69|1129.29|28
1655776730000|2022-06-21 01:58:50|1134.98|1129.58|1133.77|1128.37|1134.98|1129.58|1133.45|1128.05|35
1655776740000|2022-06-21 01:59:00|1133.81|1128.41|1133.36|1127.96|1133.95|1128.55|1133.36|1127.96|37
1655776750000|2022-06-21 01:59:10|1133.26|1127.86|1133.55|1128.15|1133.81|1128.41|1132.84|1127.44|39
1655776760000|2022-06-21 01:59:20|1133.56|1128.16|1133.94|1128.54|1133.98|1128.58|1133.56|1128.16|27
1655776770000|2022-06-21 01:59:30|1133.91|1128.51|1133.64|1128.24|1133.92|1128.52|1133.6|1128.2|27
1655776780000|2022-06-21 01:59:40|1133.65|1128.25|1133.7|1128.3|1133.94|1128.54|1133.65|1128.25|26
1655776790000|2022-06-21 01:59:50|1133.66|1128.26|1133.1|1127.7|1133.7|1128.3|1133.01|1127.61|29
1655776800000|2022-06-21 02:00:00|1133.12|1127.72|1133.14|1127.74|1133.4|1128|1133.02|1127.62|32
1655776810000|2022-06-21 02:00:10|1133.17|1127.77|1134.35|1128.95|1134.52|1129.12|1133.17|1127.77|33
1655776820000|2022-06-21 02:00:20|1134.34|1128.94|1135.18|1129.78|1135.23|1129.83|1133.97|1128.57|36
1655776830000|2022-06-21 02:00:30|1135.17|1129.77|1135.58|1130.18|1135.58|1130.18|1135.01|1129.61|33
1655776840000|2022-06-21 02:00:40|1135.42|1130.02|1134.24|1128.84|1135.58|1130.18|1134.22|1128.82|34
1655776850000|2022-06-21 02:00:50|1134.35|1128.95|1133.34|1127.94|1134.38|1128.98|1133.34|1127.94|37
1655776860000|2022-06-21 02:01:00|1133.2|1127.8|1131.96|1126.56|1133.37|1127.97|1131.96|1126.56|37
1655776870000|2022-06-21 02:01:10|1131.93|1126.53|1132.5|1127.1|1132.5|1127.1|1131.64|1126.24|35
1655776880000|2022-06-21 02:01:20|1132.76|1127.36|1131.94|1126.54|1132.76|1127.36|1131.66|1126.26|35
1655776890000|2022-06-21 02:01:30|1131.91|1126.51|1131.98|1126.58|1132.67|1127.27|1131.91|1126.51|37
1655776900000|2022-06-21 02:01:40|1132|1126.6|1131.86|1126.46|1132.13|1126.73|1131.68|1126.28|32
1655776910000|2022-06-21 02:01:50|1131.85|1126.45|1131.83|1126.43|1132.11|1126.71|1131.43|1126.03|36
1655776920000|2022-06-21 02:02:00|1131.84|1126.44|1131.53|1126.13|1131.88|1126.48|1131.53|1126.13|21
1655776930000|2022-06-21 02:02:10|1131.54|1126.14|1130.75|1125.35|1131.54|1126.14|1130.75|1125.35|32
1655776940000|2022-06-21 02:02:20|1130.76|1125.36|1131.25|1125.85|1131.32|1125.92|1130.76|1125.36|32
1655776950000|2022-06-21 02:02:30|1131.21|1125.81|1130.97|1125.57|1131.38|1125.98|1130.97|1125.57|31
1655776960000|2022-06-21 02:02:40|1130.95|1125.55|1131.52|1126.12|1131.62|1126.22|1130.95|1125.55|19
1655776970000|2022-06-21 02:02:50|1131.46|1126.06|1131.7|1126.3|1131.7|1126.3|1131.31|1125.91|31
1655776980000|2022-06-21 02:03:00|1131.93|1126.53|1131.93|1126.53|1132.68|1127.28|1131.69|1126.29|34
1655776990000|2022-06-21 02:03:10|1131.82|1126.42|1132.46|1127.06|1132.46|1127.06|1131.82|1126.42|32
1655777000000|2022-06-21 02:03:20|1132.53|1127.13|1132.83|1127.43|1132.95|1127.55|1132.46|1127.06|32
1655777010000|2022-06-21 02:03:30|1133.08|1127.68|1133.93|1128.53|1133.93|1128.53|1132.66|1127.26|27
1655777020000|2022-06-21 02:03:40|1133.84|1128.44|1133.76|1128.36|1134.08|1128.68|1133.65|1128.25|33
1655777030000|2022-06-21 02:03:50|1133.73|1128.33|1133.66|1128.26|1134.18|1128.78|1133.58|1128.18|32
1655777040000|2022-06-21 02:04:00|1133.75|1128.35|1132.88|1127.48|1133.78|1128.38|1132.88|1127.48|37
1655777050000|2022-06-21 02:04:10|1132.83|1127.43|1132.93|1127.53|1133.22|1127.82|1132.77|1127.37|37
1655777060000|2022-06-21 02:04:20|1133.04|1127.64|1133.07|1127.67|1133.34|1127.94|1132.93|1127.53|29
1655777070000|2022-06-21 02:04:30|1133.12|1127.72|1132.09|1126.69|1133.12|1127.72|1132.09|1126.69|34
1655777080000|2022-06-21 02:04:40|1131.89|1126.49|1130.9|1125.5|1131.96|1126.56|1130.86|1125.46|34
1655777090000|2022-06-21 02:04:50|1130.82|1125.42|1130.23|1124.83|1130.82|1125.42|1130.21|1124.81|34
1655777100000|2022-06-21 02:05:00|1130.22|1124.82|1129.16|1123.76|1130.22|1124.82|1128.67|1123.27|36
1655777110000|2022-06-21 02:05:10|1128.9|1123.5|1127.49|1122.09|1128.9|1123.5|1127.38|1121.98|34
1655777120000|2022-06-21 02:05:20|1127.73|1122.33|1128.21|1122.81|1128.21|1122.81|1127.33|1121.93|38
1655777130000|2022-06-21 02:05:30|1128.1|1122.7|1127.03|1121.63|1128.16|1122.76|1126.94|1121.54|37
1655777140000|2022-06-21 02:05:40|1127.24|1121.84|1124.26|1118.86|1127.32|1121.92|1124.13|1118.73|36
1655777150000|2022-06-21 02:05:50|1124.2|1118.8|1123.39|1117.99|1124.23|1118.83|1123.39|1117.99|36
1655777160000|2022-06-21 02:06:00|1123.63|1118.23|1123.73|1118.33|1123.82|1118.42|1123.4|1118|35
1655777170000|2022-06-21 02:06:10|1123.63|1118.23|1123.48|1118.08|1123.63|1118.23|1123.12|1117.72|35
1655777180000|2022-06-21 02:06:20|1123.49|1118.09|1122.51|1117.11|1123.75|1118.35|1121.25|1115.85|33
1655777190000|2022-06-21 02:06:30|1122.7|1117.3|1121.58|1116.18|1122.88|1117.48|1121.34|1115.94|34
1655777200000|2022-06-21 02:06:40|1121.36|1115.96|1120.51|1115.11|1121.36|1115.96|1119.82|1114.42|36
1655777210000|2022-06-21 02:06:50|1120.53|1115.13|1120.8|1115.4|1121.23|1115.83|1120.38|1114.98|36
1655777220000|2022-06-21 02:07:00|1120.99|1115.59|1121.62|1116.22|1122.53|1117.13|1120.83|1115.43|37
1655777230000|2022-06-21 02:07:10|1121.57|1116.17|1121.44|1116.04|1122.63|1117.23|1121.44|1116.04|35
1655777240000|2022-06-21 02:07:20|1121.46|1116.06|1120.76|1115.36|1121.82|1116.42|1120.76|1115.36|34
1655777250000|2022-06-21 02:07:30|1120.75|1115.35|1119.18|1113.78|1120.75|1115.35|1119.13|1113.73|38
1655777260000|2022-06-21 02:07:40|1119.15|1113.75|1119.27|1113.87|1119.51|1114.11|1118.88|1113.48|37
1655777270000|2022-06-21 02:07:50|1119.59|1114.19|1119.31|1113.91|1119.82|1114.42|1119.11|1113.71|34
1655777280000|2022-06-21 02:08:00|1119.24|1113.84|1119.01|1113.61|1119.64|1114.24|1118.73|1113.33|38
1655777290000|2022-06-21 02:08:10|1118.94|1113.54|1119.59|1114.19|1119.78|1114.38|1118.94|1113.54|37
1655777300000|2022-06-21 02:08:20|1119.6|1114.2|1120.02|1114.62|1120.61|1115.21|1119.57|1114.17|34
1655777310000|2022-06-21 02:08:30|1119.93|1114.53|1119.4|1114|1119.99|1114.59|1119.4|1114|37
1655777320000|2022-06-21 02:08:40|1119.47|1114.07|1119.21|1113.81|1119.47|1114.07|1118.37|1112.97|37
1655777330000|2022-06-21 02:08:50|1119.24|1113.84|1119.15|1113.75|1119.38|1113.98|1118.71|1113.31|35
1655777340000|2022-06-21 02:09:00|1119.16|1113.76|1119.74|1114.34|1119.74|1114.34|1119.16|1113.76|38
1655777350000|2022-06-21 02:09:10|1119.88|1114.48|1120.11|1114.71|1120.79|1115.39|1119.73|1114.33|39
1655777360000|2022-06-21 02:09:20|1120.29|1114.89|1120.09|1114.69|1120.65|1115.25|1120.06|1114.66|37
1655777370000|2022-06-21 02:09:30|1120.08|1114.68|1119.89|1114.49|1120.56|1115.16|1119.89|1114.49|30
1655777380000|2022-06-21 02:09:40|1119.93|1114.53|1119.75|1114.35|1119.99|1114.59|1119.67|1114.27|36
1655777390000|2022-06-21 02:09:50|1119.76|1114.36|1120.33|1114.93|1120.5|1115.1|1119.66|1114.26|33
1655777400000|2022-06-21 02:10:00|1120.32|1114.92|1120.02|1114.62|1120.47|1115.07|1119.9|1114.5|36
1655777410000|2022-06-21 02:10:10|1120.1|1114.7|1120.81|1115.41|1120.81|1115.41|1119.84|1114.44|34
1655777420000|2022-06-21 02:10:20|1120.83|1115.43|1120.89|1115.49|1121.14|1115.74|1120.8|1115.4|37
1655777430000|2022-06-21 02:10:30|1120.91|1115.51|1120.85|1115.45|1121.05|1115.65|1120.6|1115.2|35
1655777440000|2022-06-21 02:10:40|1120.88|1115.48|1120.38|1114.98|1120.98|1115.58|1120.35|1114.95|31
1655777450000|2022-06-21 02:10:50|1120.42|1115.02|1119.55|1114.15|1120.47|1115.07|1119.45|1114.05|34
1655777460000|2022-06-21 02:11:00|1119.39|1113.99|1119.61|1114.21|1119.83|1114.43|1119.17|1113.77|36
1655777470000|2022-06-21 02:11:10|1119.6|1114.2|1119|1113.6|1119.63|1114.23|1118.93|1113.53|38
1655777480000|2022-06-21 02:11:20|1118.74|1113.34|1120.3|1114.9|1120.3|1114.9|1118.74|1113.34|34
1655777490000|2022-06-21 02:11:30|1120.36|1114.96|1119.87|1114.47|1120.6|1115.2|1119.8|1114.4|35
1655777500000|2022-06-21 02:11:40|1119.67|1114.27|1120.5|1115.1|1120.89|1115.49|1119.12|1113.72|37
1655777510000|2022-06-21 02:11:50|1120.52|1115.12|1120.79|1115.39|1120.92|1115.52|1120.03|1114.63|38
1655777520000|2022-06-21 02:12:00|1120.87|1115.47|1121.57|1116.17|1121.74|1116.34|1120.72|1115.32|34
1655777530000|2022-06-21 02:12:10|1121.37|1115.97|1121.89|1116.49|1122.23|1116.83|1121.37|1115.97|36
1655777540000|2022-06-21 02:12:20|1121.9|1116.5|1122.03|1116.63|1122.48|1117.08|1121.85|1116.45|38
1655777550000|2022-06-21 02:12:30|1122.02|1116.62|1121.98|1116.58|1122.31|1116.91|1121.81|1116.41|31
1655777560000|2022-06-21 02:12:40|1122|1116.6|1121.9|1116.5|1122|1116.6|1121.19|1115.79|35
1655777570000|2022-06-21 02:12:50|1122.1|1116.7|1121.99|1116.59|1122.23|1116.83|1121.71|1116.31|38
1655777580000|2022-06-21 02:13:00|1122|1116.6|1121.69|1116.29|1122.51|1117.11|1121.69|1116.29|36
1655777590000|2022-06-21 02:13:10|1121.61|1116.21|1121.94|1116.54|1122.04|1116.64|1121.49|1116.09|34
1655777600000|2022-06-21 02:13:20|1122.05|1116.65|1120.78|1115.38|1122.15|1116.75|1120.78|1115.38|37
1655777610000|2022-06-21 02:13:30|1120.84|1115.44|1120.61|1115.21|1120.84|1115.44|1120.45|1115.05|34
1655777620000|2022-06-21 02:13:40|1120.63|1115.23|1120.71|1115.31|1121.09|1115.69|1120.48|1115.08|36
1655777630000|2022-06-21 02:13:50|1120.84|1115.44|1120.97|1115.57|1121.06|1115.66|1120.81|1115.41|25
1655777640000|2022-06-21 02:14:00|1120.95|1115.55|1121.2|1115.8|1121.2|1115.8|1120.64|1115.24|33
1655777650000|2022-06-21 02:14:10|1121.01|1115.61|1121.06|1115.66|1121.25|1115.85|1120.7|1115.3|31
1655777660000|2022-06-21 02:14:20|1121.24|1115.84|1121.04|1115.64|1121.35|1115.95|1121|1115.6|32
1655777670000|2022-06-21 02:14:30|1121.06|1115.66|1121.41|1116.01|1121.41|1116.01|1121.06|1115.66|36
1655777680000|2022-06-21 02:14:40|1121.4|1116|1122.18|1116.78|1122.54|1117.14|1121.37|1115.97|36
1655777690000|2022-06-21 02:14:50|1122.14|1116.74|1120.54|1115.14|1122.14|1116.74|1120.52|1115.12|33
1655777700000|2022-06-21 02:15:00|1120.47|1115.07|1120.25|1114.85|1121.11|1115.71|1119.69|1114.29|39
1655777710000|2022-06-21 02:15:10|1120.38|1114.98|1120.93|1115.53|1121.17|1115.77|1119.76|1114.36|38
1655777720000|2022-06-21 02:15:20|1121.19|1115.79|1121.75|1116.35|1121.97|1116.57|1121.07|1115.67|34
1655777730000|2022-06-21 02:15:30|1121.95|1116.55|1122.63|1117.23|1122.8|1117.4|1121.94|1116.54|36
1655777740000|2022-06-21 02:15:40|1122.72|1117.32|1122.87|1117.47|1123.04|1117.64|1122.57|1117.17|34
1655777750000|2022-06-21 02:15:50|1122.9|1117.5|1122.66|1117.26|1122.91|1117.51|1122.49|1117.09|34
1655777760000|2022-06-21 02:16:00|1122.73|1117.33|1121.84|1116.44|1122.84|1117.44|1121.82|1116.42|36
1655777770000|2022-06-21 02:16:10|1121.64|1116.24|1122.18|1116.78|1122.18|1116.78|1121.44|1116.04|34
1655777780000|2022-06-21 02:16:20|1122.19|1116.79|1122.47|1117.07|1122.5|1117.1|1121.66|1116.26|34
1655777790000|2022-06-21 02:16:30|1122.45|1117.05|1122.37|1116.97|1122.46|1117.06|1122.14|1116.74|33
1655777800000|2022-06-21 02:16:40|1122.33|1116.93|1122.69|1117.29|1122.8|1117.4|1122.27|1116.87|35
1655777810000|2022-06-21 02:16:50|1122.66|1117.26|1122.07|1116.67|1122.77|1117.37|1122.07|1116.67|36
1655777820000|2022-06-21 02:17:00|1121.99|1116.59|1121.9|1116.5|1122.17|1116.77|1121.57|1116.17|33
1655777830000|2022-06-21 02:17:10|1121.75|1116.35|1122.09|1116.69|1122.09|1116.69|1121.56|1116.16|32
1655777840000|2022-06-21 02:17:20|1122.13|1116.73|1122.11|1116.71|1122.29|1116.89|1122.01|1116.61|34
1655777850000|2022-06-21 02:17:30|1122.16|1116.76|1122.92|1117.52|1123.25|1117.85|1122.14|1116.74|33
1655777860000|2022-06-21 02:17:40|1123.01|1117.61|1123.18|1117.78|1123.18|1117.78|1122.82|1117.42|28
1655777870000|2022-06-21 02:17:50|1123.55|1118.15|1124.16|1118.76|1124.31|1118.91|1123.44|1118.04|38
1655777880000|2022-06-21 02:18:00|1124.09|1118.69|1123.98|1118.58|1124.2|1118.8|1123.71|1118.31|36
1655777890000|2022-06-21 02:18:10|1124.23|1118.83|1124.23|1118.83|1124.69|1119.29|1124.23|1118.83|38
1655777900000|2022-06-21 02:18:20|1124.17|1118.77|1124.37|1118.97|1124.57|1119.17|1124.15|1118.75|33
1655777910000|2022-06-21 02:18:30|1124.28|1118.88|1124.26|1118.86|1124.36|1118.96|1123.95|1118.55|36
1655777920000|2022-06-21 02:18:40|1124.28|1118.88|1124.45|1119.05|1124.76|1119.36|1124.18|1118.78|34
1655777930000|2022-06-21 02:18:50|1124.46|1119.06|1124.67|1119.27|1124.72|1119.32|1124.15|1118.75|37
1655777940000|2022-06-21 02:19:00|1124.72|1119.32|1124.7|1119.3|1124.78|1119.38|1124.39|1118.99|32
1655777950000|2022-06-21 02:19:10|1124.75|1119.35|1124.11|1118.71|1124.75|1119.35|1124.11|1118.71|35
1655777960000|2022-06-21 02:19:20|1124.04|1118.64|1124.11|1118.71|1124.32|1118.92|1124.02|1118.62|33
1655777970000|2022-06-21 02:19:30|1124.14|1118.74|1124.05|1118.65|1124.17|1118.77|1123.91|1118.51|34
1655777980000|2022-06-21 02:19:40|1124.08|1118.68|1124.67|1119.27|1124.8|1119.4|1123.88|1118.48|34
1655777990000|2022-06-21 02:19:50|1124.66|1119.26|1125.79|1120.39|1125.98|1120.58|1124.66|1119.26|37
1655778000000|2022-06-21 02:20:00|1125.56|1120.16|1125.54|1120.14|1125.84|1120.44|1125.4|1120|34
1655778010000|2022-06-21 02:20:10|1125.58|1120.18|1124.64|1119.24|1125.58|1120.18|1124.6|1119.2|32
1655778020000|2022-06-21 02:20:20|1124.78|1119.38|1125.64|1120.24|1125.79|1120.39|1124.78|1119.38|35
1655778030000|2022-06-21 02:20:30|1125.68|1120.28|1126.11|1120.71|1126.13|1120.73|1125.62|1120.22|28
1655778040000|2022-06-21 02:20:40|1126.14|1120.74|1126.43|1121.03|1126.57|1121.17|1126.04|1120.64|28
1655778050000|2022-06-21 02:20:50|1126.46|1121.06|1126.03|1120.63|1126.47|1121.07|1126.03|1120.63|32
1655778060000|2022-06-21 02:21:00|1126.11|1120.71|1126.44|1121.04|1126.78|1121.38|1126.11|1120.71|33
1655778070000|2022-06-21 02:21:10|1126.48|1121.08|1126.22|1120.82|1126.53|1121.13|1126.15|1120.75|35
1655778080000|2022-06-21 02:21:20|1126.12|1120.72|1125.06|1119.66|1126.34|1120.94|1125.06|1119.66|37
1655778090000|2022-06-21 02:21:30|1125.05|1119.65|1123.71|1118.31|1125.05|1119.65|1123.58|1118.18|39
1655778100000|2022-06-21 02:21:40|1123.38|1117.98|1122.83|1117.43|1123.46|1118.06|1122.83|1117.43|37
1655778110000|2022-06-21 02:21:50|1122.82|1117.42|1122.32|1116.92|1122.83|1117.43|1122.21|1116.81|36
1655778120000|2022-06-21 02:22:00|1122.45|1117.05|1122.24|1116.84|1123.09|1117.69|1122.11|1116.71|35
1655778130000|2022-06-21 02:22:10|1122.28|1116.88|1120.43|1115.03|1122.28|1116.88|1120.39|1114.99|37
1655778140000|2022-06-21 02:22:20|1120.4|1115|1119.73|1114.33|1120.4|1115|1119.57|1114.17|37
1655778150000|2022-06-21 02:22:30|1119.75|1114.35|1119.63|1114.23|1119.78|1114.38|1119.48|1114.08|35
1655778160000|2022-06-21 02:22:40|1119.66|1114.26|1120.51|1115.11|1120.59|1115.19|1119.35|1113.95|31
1655778170000|2022-06-21 02:22:50|1120.43|1115.03|1118.97|1113.57|1120.43|1115.03|1118.94|1113.54|35
1655778180000|2022-06-21 02:23:00|1118.99|1113.59|1118.39|1112.99|1118.99|1113.59|1118.19|1112.79|35
1655778190000|2022-06-21 02:23:10|1118.42|1113.02|1118.2|1112.8|1118.58|1113.18|1118.2|1112.8|36
1655778200000|2022-06-21 02:23:20|1118.11|1112.71|1117.33|1111.93|1118.12|1112.72|1117.21|1111.81|37
1655778210000|2022-06-21 02:23:30|1117.3|1111.9|1117.62|1112.22|1117.71|1112.31|1117.3|1111.9|36
1655778220000|2022-06-21 02:23:40|1117.54|1112.14|1117.78|1112.38|1117.82|1112.42|1117.54|1112.14|35
1655778230000|2022-06-21 02:23:50|1117.63|1112.23|1119.21|1113.81|1119.26|1113.86|1117.63|1112.23|34
1655778240000|2022-06-21 02:24:00|1119.23|1113.83|1120.25|1114.85|1120.29|1114.89|1118.64|1113.24|38
1655778250000|2022-06-21 02:24:10|1120.52|1115.12|1121.17|1115.77|1121.17|1115.77|1120.14|1114.74|34
1655778260000|2022-06-21 02:24:20|1121.27|1115.87|1120.96|1115.56|1121.27|1115.87|1120.45|1115.05|36
1655778270000|2022-06-21 02:24:30|1120.97|1115.57|1122.27|1116.87|1122.35|1116.95|1120.83|1115.43|36
1655778280000|2022-06-21 02:24:40|1122.19|1116.79|1122.35|1116.95|1122.35|1116.95|1122.02|1116.62|26
1655778290000|2022-06-21 02:24:50|1122.2|1116.8|1121.92|1116.52|1123.28|1117.88|1121.92|1116.52|37
1655778300000|2022-06-21 02:25:00|1121.91|1116.51|1120.57|1115.17|1122.01|1116.61|1120.51|1115.11|39
1655778310000|2022-06-21 02:25:10|1120.56|1115.16|1120.96|1115.56|1121.32|1115.92|1120.56|1115.16|36
1655778320000|2022-06-21 02:25:20|1120.95|1115.55|1120.89|1115.49|1121.05|1115.65|1120.78|1115.38|37
1655778330000|2022-06-21 02:25:30|1120.92|1115.52|1121.04|1115.64|1121.32|1115.92|1120.92|1115.52|37
1655778340000|2022-06-21 02:25:40|1121|1115.6|1121.13|1115.73|1121.13|1115.73|1120.66|1115.26|34
1655778350000|2022-06-21 02:25:50|1121.11|1115.71|1121.1|1115.7|1121.19|1115.79|1120.67|1115.27|29
1655778360000|2022-06-21 02:26:00|1121.15|1115.75|1121.08|1115.68|1121.51|1116.11|1120.97|1115.57|36
1655778370000|2022-06-21 02:26:10|1121.1|1115.7|1121.17|1115.77|1121.77|1116.37|1121.1|1115.7|31
1655778380000|2022-06-21 02:26:20|1121.05|1115.65|1121.16|1115.76|1121.28|1115.88|1120.74|1115.34|37
1655778390000|2022-06-21 02:26:30|1121.13|1115.73|1121.05|1115.65|1121.27|1115.87|1120.88|1115.48|33
1655778400000|2022-06-21 02:26:40|1121.07|1115.67|1121.28|1115.88|1121.3|1115.9|1121.01|1115.61|32
1655778410000|2022-06-21 02:26:50|1121.25|1115.85|1121.45|1116.05|1121.49|1116.09|1121.23|1115.83|32
1655778420000|2022-06-21 02:27:00|1121.44|1116.04|1122.52|1117.12|1122.52|1117.12|1121.44|1116.04|32
1655778430000|2022-06-21 02:27:10|1122.56|1117.16|1122.09|1116.69|1122.82|1117.42|1122.09|1116.69|27
1655778440000|2022-06-21 02:27:20|1122.01|1116.61|1122.34|1116.94|1122.34|1116.94|1122.01|1116.61|36
1655778450000|2022-06-21 02:27:30|1122.42|1117.02|1121.8|1116.4|1122.57|1117.17|1121.8|1116.4|32
1655778460000|2022-06-21 02:27:40|1121.78|1116.38|1121.89|1116.49|1121.93|1116.53|1121.78|1116.38|25
1655778470000|2022-06-21 02:27:50|1121.87|1116.47|1122.62|1117.22|1122.65|1117.25|1121.87|1116.47|30
1655778480000|2022-06-21 02:28:00|1122.69|1117.29|1123.11|1117.71|1123.12|1117.72|1122.69|1117.29|33
1655778490000|2022-06-21 02:28:10|1123.09|1117.69|1123.53|1118.13|1123.73|1118.33|1123.09|1117.69|35
1655778500000|2022-06-21 02:28:20|1123.62|1118.22|1123.45|1118.05|1123.62|1118.22|1123.26|1117.86|32
1655778510000|2022-06-21 02:28:30|1123.42|1118.02|1123.36|1117.96|1123.9|1118.5|1123.36|1117.96|32
1655778520000|2022-06-21 02:28:40|1123.28|1117.88|1123.62|1118.22|1123.62|1118.22|1122.83|1117.43|31
1655778530000|2022-06-21 02:28:50|1123.63|1118.23|1123.59|1118.19|1123.98|1118.58|1123.53|1118.13|24
1655778540000|2022-06-21 02:29:00|1123.62|1118.22|1123.59|1118.19|1123.9|1118.5|1123.05|1117.65|36
1655778550000|2022-06-21 02:29:10|1123.67|1118.27|1123.5|1118.1|1123.76|1118.36|1123.26|1117.86|29
1655778560000|2022-06-21 02:29:20|1123.52|1118.12|1123.5|1118.1|1123.96|1118.56|1123.45|1118.05|33
1655778570000|2022-06-21 02:29:30|1123.47|1118.07|1124.27|1118.87|1124.3|1118.9|1123.47|1118.07|33
1655778580000|2022-06-21 02:29:40|1124.13|1118.73|1124.12|1118.72|1124.41|1119.01|1124.04|1118.64|28
1655778590000|2022-06-21 02:29:50|1124.17|1118.77|1121.44|1116.04|1124.2|1118.8|1121.44|1116.04|37
1655778600000|2022-06-21 02:30:00|1121.28|1115.88|1120.93|1115.53|1121.51|1116.11|1120.9|1115.5|36
1655778610000|2022-06-21 02:30:10|1120.91|1115.51|1120.72|1115.32|1121.15|1115.75|1120.72|1115.32|35
1655778620000|2022-06-21 02:30:20|1120.76|1115.36|1121.48|1116.08|1121.81|1116.41|1120.71|1115.31|39
1655778630000|2022-06-21 02:30:30|1121.39|1115.99|1121.36|1115.96|1121.58|1116.18|1121.21|1115.81|35
1655778640000|2022-06-21 02:30:40|1121.37|1115.97|1121.94|1116.54|1121.94|1116.54|1121.21|1115.81|35
1655778650000|2022-06-21 02:30:50|1122.24|1116.84|1123.12|1117.72|1123.15|1117.75|1122.24|1116.84|38
1655778660000|2022-06-21 02:31:00|1123.08|1117.68|1124.33|1118.93|1124.33|1118.93|1123.04|1117.64|36
1655778670000|2022-06-21 02:31:10|1124.37|1118.97|1126.1|1120.7|1126.1|1120.7|1124.37|1118.97|34
1655778680000|2022-06-21 02:31:20|1126.08|1120.68|1126.13|1120.73|1126.18|1120.78|1125.61|1120.21|37
1655778690000|2022-06-21 02:31:30|1125.87|1120.47|1125.78|1120.38|1126.16|1120.76|1125.65|1120.25|34
1655778700000|2022-06-21 02:31:40|1125.88|1120.48|1126.21|1120.81|1126.41|1121.01|1125.79|1120.39|33
1655778710000|2022-06-21 02:31:50|1126.37|1120.97|1126.12|1120.72|1126.37|1120.97|1126.04|1120.64|21
1655778720000|2022-06-21 02:32:00|1126.21|1120.81|1124.73|1119.33|1126.35|1120.95|1124.73|1119.33|37
1655778730000|2022-06-21 02:32:10|1124.72|1119.32|1123.38|1117.98|1124.82|1119.42|1123.23|1117.83|37
1655778740000|2022-06-21 02:32:20|1123.27|1117.87|1122.58|1117.18|1123.43|1118.03|1122.55|1117.15|37
1655778750000|2022-06-21 02:32:30|1122.56|1117.16|1121.95|1116.55|1122.64|1117.24|1121.94|1116.54|32
1655778760000|2022-06-21 02:32:40|1122.04|1116.64|1120.88|1115.48|1122.07|1116.67|1120.88|1115.48|33
1655778770000|2022-06-21 02:32:50|1120.9|1115.5|1120.06|1114.66|1120.9|1115.5|1119.97|1114.57|37
1655778780000|2022-06-21 02:33:00|1120.18|1114.78|1119.25|1113.85|1120.23|1114.83|1118.98|1113.58|36
1655778790000|2022-06-21 02:33:10|1119.11|1113.71|1118.2|1112.8|1119.27|1113.87|1117.77|1112.37|37
1655778800000|2022-06-21 02:33:20|1118.21|1112.81|1118.52|1113.12|1118.56|1113.16|1117.93|1112.53|37
1655778810000|2022-06-21 02:33:30|1118.51|1113.11|1120.72|1115.32|1121.04|1115.64|1118.51|1113.11|36
1655778820000|2022-06-21 02:33:40|1120.74|1115.34|1120.33|1114.93|1120.87|1115.47|1120.09|1114.69|39
1655778830000|2022-06-21 02:33:50|1120.28|1114.88|1120.09|1114.69|1120.37|1114.97|1119.92|1114.52|35
1655778840000|2022-06-21 02:34:00|1120.16|1114.76|1122.87|1117.47|1122.87|1117.47|1120.11|1114.71|37
1655778850000|2022-06-21 02:34:10|1122.83|1117.43|1124.92|1119.52|1124.92|1119.52|1122.83|1117.43|35
1655778860000|2022-06-21 02:34:20|1124.94|1119.54|1124.94|1119.54|1125.16|1119.76|1124.55|1119.15|37
1655778870000|2022-06-21 02:34:30|1124.77|1119.37|1124.21|1118.81|1124.77|1119.37|1123.9|1118.5|36
1655778880000|2022-06-21 02:34:40|1124.22|1118.82|1123.49|1118.09|1124.37|1118.97|1123.49|1118.09|37
1655778890000|2022-06-21 02:34:50|1123.36|1117.96|1123.16|1117.76|1123.46|1118.06|1122.75|1117.35|35
1655778900000|2022-06-21 02:35:00|1122.97|1117.57|1123.59|1118.19|1123.63|1118.23|1122.6|1117.2|36
1655778910000|2022-06-21 02:35:10|1123.58|1118.18|1123.24|1117.84|1123.64|1118.24|1122.99|1117.59|37
1655778920000|2022-06-21 02:35:20|1123.31|1117.91|1121.15|1115.75|1123.31|1117.91|1121.15|1115.75|39
1655778930000|2022-06-21 02:35:30|1121.08|1115.68|1121.09|1115.69|1121.15|1115.75|1120.62|1115.22|39
1655778940000|2022-06-21 02:35:40|1120.89|1115.49|1121.44|1116.04|1121.51|1116.11|1120.23|1114.83|33
1655778950000|2022-06-21 02:35:50|1121.42|1116.02|1121.3|1115.9|1121.42|1116.02|1120.34|1114.94|34
1655778960000|2022-06-21 02:36:00|1121.32|1115.92|1120.62|1115.22|1121.68|1116.28|1120.59|1115.19|33
1655778970000|2022-06-21 02:36:10|1120.59|1115.19|1120.49|1115.09|1120.89|1115.49|1120.36|1114.96|35
1655778980000|2022-06-21 02:36:20|1120.27|1114.87|1119.43|1114.03|1120.27|1114.87|1119.4|1114|35
1655778990000|2022-06-21 02:36:30|1119.36|1113.96|1119.92|1114.52|1119.92|1114.52|1118.88|1113.48|37
1655779000000|2022-06-21 02:36:40|1120.05|1114.65|1119.29|1113.89|1120.16|1114.76|1119.21|1113.81|33
1655779010000|2022-06-21 02:36:50|1119.36|1113.96|1119.29|1113.89|1119.58|1114.18|1119.07|1113.67|36
1655779020000|2022-06-21 02:37:00|1119.32|1113.92|1119.45|1114.05|1119.58|1114.18|1119.21|1113.81|35
1655779030000|2022-06-21 02:37:10|1119.46|1114.06|1119.43|1114.03|1119.79|1114.39|1119.43|1114.03|33
1655779040000|2022-06-21 02:37:20|1119.4|1114|1119.29|1113.89|1119.4|1114|1118.99|1113.59|36
1655779050000|2022-06-21 02:37:30|1119.23|1113.83|1119.32|1113.92|1119.54|1114.14|1119.18|1113.78|38
1655779060000|2022-06-21 02:37:40|1119.34|1113.94|1119.72|1114.32|1119.72|1114.32|1119.03|1113.63|35
1655779070000|2022-06-21 02:37:50|1119.73|1114.33|1119.48|1114.08|1119.77|1114.37|1119.32|1113.92|35
1655779080000|2022-06-21 02:38:00|1119.4|1114|1119.3|1113.9|1119.42|1114.02|1119.29|1113.89|26
1655779090000|2022-06-21 02:38:10|1119.29|1113.89|1119.51|1114.11|1119.51|1114.11|1119.11|1113.71|33
1655779100000|2022-06-21 02:38:20|1119.52|1114.12|1118.78|1113.38|1119.54|1114.14|1118.73|1113.33|33
1655779110000|2022-06-21 02:38:30|1118.84|1113.44|1119.82|1114.42|1119.82|1114.42|1118.84|1113.44|33
1655779120000|2022-06-21 02:38:40|1119.85|1114.45|1120.58|1115.18|1121.22|1115.82|1119.78|1114.38|39
1655779130000|2022-06-21 02:38:50|1120.53|1115.13|1120.64|1115.24|1120.98|1115.58|1120.4|1115|35
1655779140000|2022-06-21 02:39:00|1120.66|1115.26|1119.52|1114.12|1120.71|1115.31|1119.52|1114.12|35
1655779150000|2022-06-21 02:39:10|1119.5|1114.1|1119.1|1113.7|1119.5|1114.1|1119.09|1113.69|38
1655779160000|2022-06-21 02:39:20|1119.09|1113.69|1118.41|1113.01|1119.19|1113.79|1117.94|1112.54|40
1655779170000|2022-06-21 02:39:30|1118.54|1113.14|1118.43|1113.03|1118.61|1113.21|1118|1112.6|37
1655779180000|2022-06-21 02:39:40|1118.49|1113.09|1117.8|1112.4|1118.9|1113.5|1117.8|1112.4|37
1655779190000|2022-06-21 02:39:50|1117.79|1112.39|1117.89|1112.49|1117.92|1112.52|1117.47|1112.07|37
1655779200000|2022-06-21 02:40:00|1117.94|1112.54|1117.41|1112.01|1117.94|1112.54|1116.97|1111.57|31
1655779210000|2022-06-21 02:40:10|1117.61|1112.21|1117.52|1112.12|1117.65|1112.25|1117.22|1111.82|36
1655779220000|2022-06-21 02:40:20|1117.74|1112.34|1117.67|1112.27|1117.74|1112.34|1117.47|1112.07|34
1655779230000|2022-06-21 02:40:30|1117.66|1112.26|1118.57|1113.17|1118.57|1113.17|1117.46|1112.06|34
1655779240000|2022-06-21 02:40:40|1118.55|1113.15|1118.5|1113.1|1118.6|1113.2|1118.32|1112.92|31
1655779250000|2022-06-21 02:40:50|1118.49|1113.09|1119.15|1113.75|1119.18|1113.78|1118.49|1113.09|35
1655779260000|2022-06-21 02:41:00|1119|1113.6|1118.53|1113.13|1119.1|1113.7|1118.34|1112.94|31
1655779270000|2022-06-21 02:41:10|1118.46|1113.06|1118.53|1113.13|1118.8|1113.4|1118.29|1112.89|35
1655779280000|2022-06-21 02:41:20|1118.35|1112.95|1118.09|1112.69|1118.4|1113|1117.97|1112.57|35
1655779290000|2022-06-21 02:41:30|1118.04|1112.64|1116.27|1110.87|1118.04|1112.64|1115.87|1110.47|37
1655779300000|2022-06-21 02:41:40|1115.94|1110.54|1115.89|1110.49|1116.27|1110.87|1115.42|1110.02|39
1655779310000|2022-06-21 02:41:50|1115.93|1110.53|1116.2|1110.8|1116.6|1111.2|1115.91|1110.51|35
1655779320000|2022-06-21 02:42:00|1116.27|1110.87|1116.93|1111.53|1116.93|1111.53|1116.1|1110.7|37
1655779330000|2022-06-21 02:42:10|1116.91|1111.51|1117.71|1112.31|1117.9|1112.5|1116.91|1111.51|37
1655779340000|2022-06-21 02:42:20|1117.69|1112.29|1117.87|1112.47|1118.35|1112.95|1117.64|1112.24|34
1655779350000|2022-06-21 02:42:30|1117.86|1112.46|1118.24|1112.84|1118.27|1112.87|1117.16|1111.76|38
1655779360000|2022-06-21 02:42:40|1118.33|1112.93|1118.2|1112.8|1118.33|1112.93|1117.83|1112.43|34
1655779370000|2022-06-21 02:42:50|1117.85|1112.45|1117.2|1111.8|1117.86|1112.46|1117.2|1111.8|35
1655779380000|2022-06-21 02:43:00|1117.09|1111.69|1115.81|1110.41|1117.09|1111.69|1115.67|1110.27|38
1655779390000|2022-06-21 02:43:10|1115.61|1110.21|1116.37|1110.97|1116.46|1111.06|1115.36|1109.96|38
1655779400000|2022-06-21 02:43:20|1116.33|1110.93|1116.91|1111.51|1117|1111.6|1116.19|1110.79|37
1655779410000|2022-06-21 02:43:30|1116.82|1111.42|1117.45|1112.05|1117.59|1112.19|1116.74|1111.34|31
1655779420000|2022-06-21 02:43:40|1117.5|1112.1|1116.78|1111.38|1117.54|1112.14|1116.6|1111.2|33
1655779430000|2022-06-21 02:43:50|1116.77|1111.37|1117.09|1111.69|1117.23|1111.83|1116.64|1111.24|37
1655779440000|2022-06-21 02:44:00|1117.08|1111.68|1117.9|1112.5|1117.9|1112.5|1117.08|1111.68|33
1655779450000|2022-06-21 02:44:10|1117.88|1112.48|1118.28|1112.88|1118.28|1112.88|1117.73|1112.33|35
1655779460000|2022-06-21 02:44:20|1118.32|1112.92|1118.06|1112.66|1118.34|1112.94|1117.7|1112.3|35
1655779470000|2022-06-21 02:44:30|1118.11|1112.71|1118.33|1112.93|1118.36|1112.96|1118|1112.6|34
1655779480000|2022-06-21 02:44:40|1118.38|1112.98|1117.92|1112.52|1118.38|1112.98|1117.39|1111.99|37
1655779490000|2022-06-21 02:44:50|1117.87|1112.47|1118.2|1112.8|1118.27|1112.87|1117.87|1112.47|33
1655779500000|2022-06-21 02:45:00|1118.31|1112.91|1118.7|1113.3|1118.7|1113.3|1117.67|1112.27|36
1655779510000|2022-06-21 02:45:10|1118.74|1113.34|1119.35|1113.95|1119.48|1114.08|1118.59|1113.19|37
1655779520000|2022-06-21 02:45:20|1119.53|1114.13|1120.23|1114.83|1120.23|1114.83|1119.41|1114.01|34
1655779530000|2022-06-21 02:45:30|1120.21|1114.81|1120.05|1114.65|1120.33|1114.93|1119.86|1114.46|33
1655779540000|2022-06-21 02:45:40|1120.13|1114.73|1119.79|1114.39|1120.43|1115.03|1119.55|1114.15|38
1655779550000|2022-06-21 02:45:50|1119.81|1114.41|1120|1114.6|1120.09|1114.69|1119.78|1114.38|36
1655779560000|2022-06-21 02:46:00|1120.01|1114.61|1119.92|1114.52|1120.26|1114.86|1119.86|1114.46|30
1655779570000|2022-06-21 02:46:10|1119.94|1114.54|1119.18|1113.78|1119.95|1114.55|1119.05|1113.65|37
1655779580000|2022-06-21 02:46:20|1119.13|1113.73|1117.78|1112.38|1119.15|1113.75|1117.53|1112.13|37
1655779590000|2022-06-21 02:46:30|1117.97|1112.57|1118.13|1112.73|1118.63|1113.23|1117.93|1112.53|35
1655779600000|2022-06-21 02:46:40|1118.34|1112.94|1119.64|1114.24|1119.72|1114.32|1118.25|1112.85|37
1655779610000|2022-06-21 02:46:50|1119.65|1114.25|1119.6|1114.2|1119.83|1114.43|1119.31|1113.91|35
1655779620000|2022-06-21 02:47:00|1119.61|1114.21|1119.95|1114.55|1120.21|1114.81|1119.61|1114.21|31
1655779630000|2022-06-21 02:47:10|1120.11|1114.71|1119.8|1114.4|1120.75|1115.35|1119.76|1114.36|36
1655779640000|2022-06-21 02:47:20|1119.92|1114.52|1120.16|1114.76|1120.24|1114.84|1119.81|1114.41|35
1655779650000|2022-06-21 02:47:30|1120.22|1114.82|1119.82|1114.42|1120.56|1115.16|1119.82|1114.42|37
1655779660000|2022-06-21 02:47:40|1119.77|1114.37|1119.58|1114.18|1119.77|1114.37|1119.35|1113.95|35
1655779670000|2022-06-21 02:47:50|1119.6|1114.2|1120.29|1114.89|1120.34|1114.94|1119.6|1114.2|39
1655779680000|2022-06-21 02:48:00|1120.33|1114.93|1120.43|1115.03|1120.46|1115.06|1120.22|1114.82|35
1655779690000|2022-06-21 02:48:10|1120.45|1115.05|1119.04|1113.64|1120.45|1115.05|1119.04|1113.64|32
1655779700000|2022-06-21 02:48:20|1119.05|1113.65|1118.51|1113.11|1119.05|1113.65|1118.16|1112.76|34
1655779710000|2022-06-21 02:48:30|1118.56|1113.16|1118.35|1112.95|1118.88|1113.48|1118.21|1112.81|33
1655779720000|2022-06-21 02:48:40|1118.36|1112.96|1118.54|1113.14|1118.6|1113.2|1118.25|1112.85|28
1655779730000|2022-06-21 02:48:50|1118.55|1113.15|1118.68|1113.28|1119.29|1113.89|1118.34|1112.94|35
1655779740000|2022-06-21 02:49:00|1118.69|1113.29|1118.58|1113.18|1118.94|1113.54|1118.41|1113.01|31
1655779750000|2022-06-21 02:49:10|1118.66|1113.26|1118.37|1112.97|1118.82|1113.42|1118.37|1112.97|34
1655779760000|2022-06-21 02:49:20|1118.41|1113.01|1118.67|1113.27|1118.8|1113.4|1118.09|1112.69|36
1655779770000|2022-06-21 02:49:30|1118.71|1113.31|1118.48|1113.08|1118.71|1113.31|1118.36|1112.96|38
1655779780000|2022-06-21 02:49:40|1118.62|1113.22|1118.42|1113.02|1118.84|1113.44|1118.34|1112.94|29
1655779790000|2022-06-21 02:49:50|1118.38|1112.98|1118.41|1113.01|1118.47|1113.07|1118.27|1112.87|28
1655779800000|2022-06-21 02:50:00|1118.4|1113|1119.13|1113.73|1119.13|1113.73|1118.28|1112.88|34
1655779810000|2022-06-21 02:50:10|1119.17|1113.77|1120.03|1114.63|1120.03|1114.63|1118.94|1113.54|32
1655779820000|2022-06-21 02:50:20|1120.04|1114.64|1120.09|1114.69|1120.37|1114.97|1119.98|1114.58|33
1655779830000|2022-06-21 02:50:30|1120.11|1114.71|1120.13|1114.73|1120.39|1114.99|1119.83|1114.43|34
1655779840000|2022-06-21 02:50:40|1120.26|1114.86|1120.3|1114.9|1120.59|1115.19|1120.13|1114.73|27
1655779850000|2022-06-21 02:50:50|1120.35|1114.95|1120.47|1115.07|1120.98|1115.58|1120.35|1114.95|26
1655779860000|2022-06-21 02:51:00|1120.53|1115.13|1120.3|1114.9|1120.77|1115.37|1120.01|1114.61|37
1655779870000|2022-06-21 02:51:10|1120.28|1114.88|1120.73|1115.33|1120.92|1115.52|1120.18|1114.78|32
1655779880000|2022-06-21 02:51:20|1120.87|1115.47|1122.21|1116.81|1122.27|1116.87|1120.87|1115.47|35
1655779890000|2022-06-21 02:51:30|1122.29|1116.89|1121.37|1115.97|1122.29|1116.89|1121.35|1115.95|35
1655779900000|2022-06-21 02:51:40|1121.5|1116.1|1121.78|1116.38|1122.04|1116.64|1121.42|1116.02|31
1655779910000|2022-06-21 02:51:50|1121.84|1116.44|1122.39|1116.99|1122.39|1116.99|1121.35|1115.95|36
1655779920000|2022-06-21 02:52:00|1122.42|1117.02|1122.2|1116.8|1122.42|1117.02|1122.09|1116.69|22
1655779930000|2022-06-21 02:52:10|1122.28|1116.88|1121.53|1116.13|1122.28|1116.88|1121.34|1115.94|31
1655779940000|2022-06-21 02:52:20|1121.59|1116.19|1121.34|1115.94|1122|1116.6|1121.34|1115.94|37
1655779950000|2022-06-21 02:52:30|1121.38|1115.98|1121.59|1116.19|1121.8|1116.4|1121.38|1115.98|33
1655779960000|2022-06-21 02:52:40|1121.67|1116.27|1121.6|1116.2|1121.74|1116.34|1121.47|1116.07|33
1655779970000|2022-06-21 02:52:50|1121.57|1116.17|1121.5|1116.1|1121.67|1116.27|1121.5|1116.1|23
1655779980000|2022-06-21 02:53:00|1121.47|1116.07|1121.26|1115.86|1121.71|1116.31|1121.22|1115.82|37
1655779990000|2022-06-21 02:53:10|1121.3|1115.9|1121.65|1116.25|1121.72|1116.32|1121.3|1115.9|31
1655780000000|2022-06-21 02:53:20|1121.51|1116.11|1122.66|1117.26|1122.69|1117.29|1121.42|1116.02|36
1655780010000|2022-06-21 02:53:30|1122.64|1117.24|1122.68|1117.28|1122.68|1117.28|1122.54|1117.14|29
1655780020000|2022-06-21 02:53:40|1122.72|1117.32|1122.3|1116.9|1122.72|1117.32|1122.3|1116.9|30
1655780030000|2022-06-21 02:53:50|1122.33|1116.93|1122.13|1116.73|1122.35|1116.95|1122.1|1116.7|25
1655780040000|2022-06-21 02:54:00|1122.19|1116.79|1122.3|1116.9|1122.32|1116.92|1121.96|1116.56|24
1655780050000|2022-06-21 02:54:10|1122.15|1116.75|1121.96|1116.56|1122.36|1116.96|1121.87|1116.47|33
1655780060000|2022-06-21 02:54:20|1121.95|1116.55|1122.01|1116.61|1122.36|1116.96|1121.95|1116.55|34
1655780070000|2022-06-21 02:54:30|1122.1|1116.7|1121.99|1116.59|1122.1|1116.7|1121.94|1116.54|28
1655780080000|2022-06-21 02:54:40|1121.98|1116.58|1122.33|1116.93|1122.36|1116.96|1121.89|1116.49|31
1655780090000|2022-06-21 02:54:50|1122.35|1116.95|1122.13|1116.73|1122.35|1116.95|1122.02|1116.62|33
1655780100000|2022-06-21 02:55:00|1122.14|1116.74|1121.47|1116.07|1122.2|1116.8|1121.4|1116|30
1655780110000|2022-06-21 02:55:10|1121.45|1116.05|1121.42|1116.02|1121.51|1116.11|1121.34|1115.94|30
1655780120000|2022-06-21 02:55:20|1121.26|1115.86|1121.31|1115.91|1121.57|1116.17|1121.12|1115.72|36
1655780130000|2022-06-21 02:55:30|1121.43|1116.03|1123.23|1117.83|1123.28|1117.88|1121.14|1115.74|35
1655780140000|2022-06-21 02:55:40|1123.19|1117.79|1123.07|1117.67|1123.29|1117.89|1122.58|1117.18|36
1655780150000|2022-06-21 02:55:50|1123.04|1117.64|1122.6|1117.2|1123.18|1117.78|1122.58|1117.18|27
1655780160000|2022-06-21 02:56:00|1122.61|1117.21|1122.89|1117.49|1122.89|1117.49|1122.41|1117.01|31
1655780170000|2022-06-21 02:56:10|1122.67|1117.27|1122.9|1117.5|1122.93|1117.53|1122.63|1117.23|31
1655780180000|2022-06-21 02:56:20|1122.87|1117.47|1122.38|1116.98|1123.04|1117.64|1122.35|1116.95|32
1655780190000|2022-06-21 02:56:30|1122.4|1117|1122.45|1117.05|1122.45|1117.05|1122.16|1116.76|26
1655780200000|2022-06-21 02:56:40|1122.53|1117.13|1122.72|1117.32|1122.78|1117.38|1122.5|1117.1|28
1655780210000|2022-06-21 02:56:50|1122.78|1117.38|1123.24|1117.84|1123.47|1118.07|1122.58|1117.18|33
1655780220000|2022-06-21 02:57:00|1123.23|1117.83|1123.16|1117.76|1123.53|1118.13|1123.02|1117.62|30
1655780230000|2022-06-21 02:57:10|1123.1|1117.7|1122.59|1117.19|1123.1|1117.7|1122.44|1117.04|35
1655780240000|2022-06-21 02:57:20|1122.73|1117.33|1121.31|1115.91|1122.73|1117.33|1121.22|1115.82|36
1655780250000|2022-06-21 02:57:30|1121.34|1115.94|1121.71|1116.31|1121.76|1116.36|1121.29|1115.89|38
1655780260000|2022-06-21 02:57:40|1121.69|1116.29|1121.5|1116.1|1121.69|1116.29|1121.24|1115.84|36
1655780270000|2022-06-21 02:57:50|1121.44|1116.04|1121.16|1115.76|1121.51|1116.11|1121.16|1115.76|33
1655780280000|2022-06-21 02:58:00|1121.18|1115.78|1121.29|1115.89|1121.81|1116.41|1121.18|1115.78|29
1655780290000|2022-06-21 02:58:10|1121.3|1115.9|1120.83|1115.43|1121.81|1116.41|1120.83|1115.43|30
1655780300000|2022-06-21 02:58:20|1120.82|1115.42|1120.67|1115.27|1120.94|1115.54|1120.67|1115.27|25
1655780310000|2022-06-21 02:58:30|1120.71|1115.31|1120.46|1115.06|1120.72|1115.32|1120.41|1115.01|33
1655780320000|2022-06-21 02:58:40|1120.47|1115.07|1120.53|1115.13|1120.75|1115.35|1120.47|1115.07|34
1655780330000|2022-06-21 02:58:50|1120.66|1115.26|1121.17|1115.77|1121.32|1115.92|1120.56|1115.16|36
1655780340000|2022-06-21 02:59:00|1121.2|1115.8|1121.11|1115.71|1121.62|1116.22|1121.06|1115.66|30
1655780350000|2022-06-21 02:59:10|1121.16|1115.76|1122.05|1116.65|1122.28|1116.88|1121.16|1115.76|34
1655780360000|2022-06-21 02:59:20|1122.08|1116.68|1122.66|1117.26|1122.71|1117.31|1122.08|1116.68|39
1655780370000|2022-06-21 02:59:30|1122.42|1117.02|1122.32|1116.92|1122.62|1117.22|1122.15|1116.75|36
1655780380000|2022-06-21 02:59:40|1122.26|1116.86|1121.04|1115.64|1122.43|1117.03|1121.03|1115.63|33
1655780390000|2022-06-21 02:59:50|1121.03|1115.63|1121.25|1115.85|1121.54|1116.14|1120.79|1115.39|33
1655780400000|2022-06-21 03:00:00|1121.24|1115.84|1120.94|1115.54|1121.24|1115.84|1120.83|1115.43|33
1655780410000|2022-06-21 03:00:10|1121.06|1115.66|1122.03|1116.63|1122.09|1116.69|1120.91|1115.51|38
1655780420000|2022-06-21 03:00:20|1122.08|1116.68|1122.4|1117|1122.43|1117.03|1121.69|1116.29|33
1655780430000|2022-06-21 03:00:30|1122.29|1116.89|1122.39|1116.99|1122.95|1117.55|1122.23|1116.83|37
1655780440000|2022-06-21 03:00:40|1122.43|1117.03|1122.63|1117.23|1122.88|1117.48|1122.43|1117.03|28
1655780450000|2022-06-21 03:00:50|1122.75|1117.35|1122.18|1116.78|1122.75|1117.35|1122.05|1116.65|27
1655780460000|2022-06-21 03:01:00|1122.23|1116.83|1122.81|1117.41|1122.9|1117.5|1121.95|1116.55|37
1655780470000|2022-06-21 03:01:10|1122.77|1117.37|1122.79|1117.39|1123.01|1117.61|1122.7|1117.3|31
1655780480000|2022-06-21 03:01:20|1122.87|1117.47|1122.21|1116.81|1122.93|1117.53|1122.17|1116.77|37
1655780490000|2022-06-21 03:01:30|1122.15|1116.75|1122.52|1117.12|1122.54|1117.14|1121.86|1116.46|34
1655780500000|2022-06-21 03:01:40|1122.48|1117.08|1122.06|1116.66|1122.51|1117.11|1121.92|1116.52|33
1655780510000|2022-06-21 03:01:50|1121.83|1116.43|1121.66|1116.26|1122.02|1116.62|1121.61|1116.21|31
1655780520000|2022-06-21 03:02:00|1121.71|1116.31|1121.82|1116.42|1121.89|1116.49|1121.5|1116.1|35
1655780530000|2022-06-21 03:02:10|1121.65|1116.25|1120.38|1114.98|1121.65|1116.25|1120.36|1114.96|35
1655780540000|2022-06-21 03:02:20|1120.45|1115.05|1120.16|1114.76|1120.45|1115.05|1119.92|1114.52|37
1655780550000|2022-06-21 03:02:30|1120.32|1114.92|1119.79|1114.39|1120.32|1114.92|1119.74|1114.34|35
1655780560000|2022-06-21 03:02:40|1119.78|1114.38|1119.75|1114.35|1119.9|1114.5|1119.64|1114.24|32
1655780570000|2022-06-21 03:02:50|1119.73|1114.33|1119.72|1114.32|1120|1114.6|1119.66|1114.26|30
1655780580000|2022-06-21 03:03:00|1119.78|1114.38|1119.67|1114.27|1119.83|1114.43|1119.46|1114.06|31
1655780590000|2022-06-21 03:03:10|1119.61|1114.21|1118.56|1113.16|1119.62|1114.22|1118.4|1113|32
1655780600000|2022-06-21 03:03:20|1118.54|1113.14|1118.29|1112.89|1118.71|1113.31|1118.2|1112.8|34
1655780610000|2022-06-21 03:03:30|1118.25|1112.85|1118.74|1113.34|1118.86|1113.46|1118.19|1112.79|36
1655780620000|2022-06-21 03:03:40|1118.78|1113.38|1120.76|1115.36|1120.76|1115.36|1118.7|1113.3|35
1655780630000|2022-06-21 03:03:50|1121.07|1115.67|1121.84|1116.44|1121.9|1116.5|1121.07|1115.67|34
1655780640000|2022-06-21 03:04:00|1121.95|1116.55|1122.98|1117.58|1123.12|1117.72|1121.95|1116.55|35
1655780650000|2022-06-21 03:04:10|1122.99|1117.59|1124.13|1118.73|1124.98|1119.58|1122.98|1117.58|37
1655780660000|2022-06-21 03:04:20|1124.29|1118.89|1124.65|1119.25|1124.69|1119.29|1124.15|1118.75|33
1655780670000|2022-06-21 03:04:30|1124.87|1119.47|1125.06|1119.66|1125.35|1119.95|1124.8|1119.4|35
1655780680000|2022-06-21 03:04:40|1125.14|1119.74|1125.42|1120.02|1125.58|1120.18|1125.14|1119.74|31
1655780690000|2022-06-21 03:04:50|1125.31|1119.91|1125.57|1120.17|1125.57|1120.17|1125|1119.6|30
1655780700000|2022-06-21 03:05:00|1125.58|1120.18|1125.58|1120.18|1125.64|1120.24|1125.37|1119.97|28
1655780710000|2022-06-21 03:05:10|1125.55|1120.15|1124.91|1119.51|1125.58|1120.18|1124.7|1119.3|33
1655780720000|2022-06-21 03:05:20|1125.04|1119.64|1125.17|1119.77|1125.31|1119.91|1124.98|1119.58|28
1655780730000|2022-06-21 03:05:30|1125.18|1119.78|1124.89|1119.49|1125.21|1119.81|1124.75|1119.35|32
1655780740000|2022-06-21 03:05:40|1124.87|1119.47|1125.28|1119.88|1125.29|1119.89|1124.75|1119.35|30
1655780750000|2022-06-21 03:05:50|1125.16|1119.76|1124.25|1118.85|1125.16|1119.76|1123.9|1118.5|32
1655780760000|2022-06-21 03:06:00|1124.2|1118.8|1122.91|1117.51|1124.2|1118.8|1122.68|1117.28|38
1655780770000|2022-06-21 03:06:10|1122.96|1117.56|1121.59|1116.19|1123|1117.6|1121.59|1116.19|35
1655780780000|2022-06-21 03:06:20|1121.58|1116.18|1120.01|1114.61|1121.58|1116.18|1119.84|1114.44|38
1655780790000|2022-06-21 03:06:30|1120.24|1114.84|1118.46|1113.06|1120.26|1114.86|1118.38|1112.98|39
1655780800000|2022-06-21 03:06:40|1118.41|1113.01|1117.25|1111.85|1118.41|1113.01|1117.03|1111.63|35
1655780810000|2022-06-21 03:06:50|1117.27|1111.87|1118.74|1113.34|1118.93|1113.53|1117.24|1111.84|38
1655780820000|2022-06-21 03:07:00|1118.6|1113.2|1117.64|1112.24|1118.6|1113.2|1117.21|1111.81|37
1655780830000|2022-06-21 03:07:10|1117.59|1112.19|1116.67|1111.27|1117.69|1112.29|1116.64|1111.24|38
1655780840000|2022-06-21 03:07:20|1116.64|1111.24|1116.09|1110.69|1116.64|1111.24|1116.09|1110.69|34
1655780850000|2022-06-21 03:07:30|1116.07|1110.67|1116.56|1111.16|1116.56|1111.16|1115.53|1110.13|32
1655780860000|2022-06-21 03:07:40|1116.73|1111.33|1116.6|1111.2|1116.99|1111.59|1115.75|1110.35|36
1655780870000|2022-06-21 03:07:50|1116.64|1111.24|1116.15|1110.75|1117.11|1111.71|1116.15|1110.75|38
1655780880000|2022-06-21 03:08:00|1116.13|1110.73|1115.62|1110.22|1116.55|1111.15|1115.54|1110.14|39
1655780890000|2022-06-21 03:08:10|1115.6|1110.2|1116.03|1110.63|1116.03|1110.63|1115.33|1109.93|38
1655780900000|2022-06-21 03:08:20|1116|1110.6|1116.78|1111.38|1116.78|1111.38|1115.96|1110.56|33
1655780910000|2022-06-21 03:08:30|1116.8|1111.4|1118.42|1113.02|1118.54|1113.14|1116.8|1111.4|36
1655780920000|2022-06-21 03:08:40|1118.44|1113.04|1118.76|1113.36|1118.8|1113.4|1118.3|1112.9|37
1655780930000|2022-06-21 03:08:50|1118.75|1113.35|1119.45|1114.05|1119.53|1114.13|1118.71|1113.31|36
1655780940000|2022-06-21 03:09:00|1119.42|1114.02|1118.63|1113.23|1119.48|1114.08|1118.63|1113.23|38
1655780950000|2022-06-21 03:09:10|1118.62|1113.22|1118.14|1112.74|1118.62|1113.22|1117.76|1112.36|34
1655780960000|2022-06-21 03:09:20|1118.12|1112.72|1119.19|1113.79|1119.19|1113.79|1118.03|1112.63|33
1655780970000|2022-06-21 03:09:30|1119.25|1113.85|1119.74|1114.34|1119.78|1114.38|1118.87|1113.47|37
1655780980000|2022-06-21 03:09:40|1119.76|1114.36|1120.17|1114.77|1120.69|1115.29|1119.74|1114.34|32
1655780990000|2022-06-21 03:09:50|1120.16|1114.76|1120.42|1115.02|1120.54|1115.14|1120.1|1114.7|23
1655781000000|2022-06-21 03:10:00|1120.44|1115.04|1119.01|1113.61|1120.54|1115.14|1118.93|1113.53|35
1655781010000|2022-06-21 03:10:10|1118.96|1113.56|1119.41|1114.01|1119.51|1114.11|1118.95|1113.55|31
1655781020000|2022-06-21 03:10:20|1119.5|1114.1|1120.48|1115.08|1120.48|1115.08|1119.17|1113.77|36
1655781030000|2022-06-21 03:10:30|1120.6|1115.2|1120.93|1115.53|1121.33|1115.93|1120.6|1115.2|35
1655781040000|2022-06-21 03:10:40|1120.91|1115.51|1120.37|1114.97|1121.32|1115.92|1120.37|1114.97|36
1655781050000|2022-06-21 03:10:50|1120.27|1114.87|1120.6|1115.2|1120.68|1115.28|1120.27|1114.87|33
1655781060000|2022-06-21 03:11:00|1120.61|1115.21|1120.68|1115.28|1120.68|1115.28|1120.57|1115.17|26
1655781070000|2022-06-21 03:11:10|1120.7|1115.3|1121.06|1115.66|1121.17|1115.77|1120.63|1115.23|35
1655781080000|2022-06-21 03:11:20|1121.37|1115.97|1121.57|1116.17|1121.67|1116.27|1121.15|1115.75|33
1655781090000|2022-06-21 03:11:30|1121.63|1116.23|1121.31|1115.91|1121.63|1116.23|1121.29|1115.89|32
1655781100000|2022-06-21 03:11:40|1121.28|1115.88|1120.05|1114.65|1121.31|1115.91|1119.85|1114.45|34
1655781110000|2022-06-21 03:11:50|1120.06|1114.66|1121.06|1115.66|1121.06|1115.66|1120.03|1114.63|39
1655781120000|2022-06-21 03:12:00|1121.2|1115.8|1123.85|1118.45|1123.99|1118.59|1120.9|1115.5|40
1655781130000|2022-06-21 03:12:10|1123.88|1118.48|1125.14|1119.74|1125.62|1120.22|1123.83|1118.43|39
1655781140000|2022-06-21 03:12:20|1125.04|1119.64|1124.66|1119.26|1125.04|1119.64|1123.82|1118.42|37
1655781150000|2022-06-21 03:12:30|1124.57|1119.17|1125.54|1120.14|1125.64|1120.24|1124.57|1119.17|36
1655781160000|2022-06-21 03:12:40|1125.5|1120.1|1125.23|1119.83|1125.5|1120.1|1124.58|1119.18|34
1655781170000|2022-06-21 03:12:50|1125.25|1119.85|1127.03|1121.63|1127.95|1122.55|1125.25|1119.85|36
1655781180000|2022-06-21 03:13:00|1126.9|1121.5|1128.78|1123.38|1129.74|1124.34|1126.61|1121.21|38
1655781190000|2022-06-21 03:13:10|1129.05|1123.65|1129.29|1123.89|1129.74|1124.34|1129|1123.6|36
1655781200000|2022-06-21 03:13:20|1129.31|1123.91|1128.93|1123.53|1130.16|1124.76|1128.83|1123.43|35
1655781210000|2022-06-21 03:13:30|1128.83|1123.43|1128.74|1123.34|1129.2|1123.8|1128.67|1123.27|37
1655781220000|2022-06-21 03:13:40|1128.71|1123.31|1128.13|1122.73|1128.71|1123.31|1127.36|1121.96|38
1655781230000|2022-06-21 03:13:50|1128.18|1122.78|1128.8|1123.4|1129.25|1123.85|1128.15|1122.75|36
1655781240000|2022-06-21 03:14:00|1129.22|1123.82|1128.25|1122.85|1129.22|1123.82|1128.24|1122.84|38
1655781250000|2022-06-21 03:14:10|1128.36|1122.96|1128.94|1123.54|1129.23|1123.83|1128.26|1122.86|36
1655781260000|2022-06-21 03:14:20|1128.92|1123.52|1128.58|1123.18|1129.07|1123.67|1128.39|1122.99|36
1655781270000|2022-06-21 03:14:30|1128.65|1123.25|1128.37|1122.97|1128.86|1123.46|1128.2|1122.8|37
1655781280000|2022-06-21 03:14:40|1128.33|1122.93|1128.77|1123.37|1128.83|1123.43|1128.31|1122.91|33
1655781290000|2022-06-21 03:14:50|1128.75|1123.35|1128.84|1123.44|1129.2|1123.8|1128.64|1123.24|29
1655781300000|2022-06-21 03:15:00|1128.78|1123.38|1129.13|1123.73|1129.61|1124.21|1128.77|1123.37|38
1655781310000|2022-06-21 03:15:10|1128.84|1123.44|1127.7|1122.3|1128.91|1123.51|1127.7|1122.3|36
1655781320000|2022-06-21 03:15:20|1127.81|1122.41|1128.05|1122.65|1128.29|1122.89|1127.63|1122.23|37
1655781330000|2022-06-21 03:15:30|1128.04|1122.64|1128.19|1122.79|1128.27|1122.87|1127.57|1122.17|33
1655781340000|2022-06-21 03:15:40|1128.17|1122.77|1128.11|1122.71|1128.3|1122.9|1127.93|1122.53|39
1655781350000|2022-06-21 03:15:50|1128.07|1122.67|1127.98|1122.58|1128.14|1122.74|1127.89|1122.49|36
1655781360000|2022-06-21 03:16:00|1128|1122.6|1128.35|1122.95|1128.88|1123.48|1127.99|1122.59|37
1655781370000|2022-06-21 03:16:10|1128.42|1123.02|1129.12|1123.72|1129.32|1123.92|1128.42|1123.02|36
1655781380000|2022-06-21 03:16:20|1129.18|1123.78|1129.4|1124|1129.46|1124.06|1129.08|1123.68|37
1655781390000|2022-06-21 03:16:30|1129.26|1123.86|1129.73|1124.33|1129.73|1124.33|1128.73|1123.33|38
1655781400000|2022-06-21 03:16:40|1129.8|1124.4|1130.62|1125.22|1130.98|1125.58|1129.58|1124.18|37
1655781410000|2022-06-21 03:16:50|1130.68|1125.28|1129.99|1124.59|1130.86|1125.46|1129.99|1124.59|33
1655781420000|2022-06-21 03:17:00|1130|1124.6|1129.26|1123.86|1130.02|1124.62|1129.16|1123.76|37
1655781430000|2022-06-21 03:17:10|1129.27|1123.87|1128.71|1123.31|1129.38|1123.98|1128.71|1123.31|38
1655781440000|2022-06-21 03:17:20|1128.76|1123.36|1129.03|1123.63|1129.19|1123.79|1128.76|1123.36|36
1655781450000|2022-06-21 03:17:30|1129|1123.6|1129.91|1124.51|1129.91|1124.51|1128.72|1123.32|38
1655781460000|2022-06-21 03:17:40|1129.82|1124.42|1130.06|1124.66|1130.48|1125.08|1129.82|1124.42|37
1655781470000|2022-06-21 03:17:50|1130.05|1124.65|1129.39|1123.99|1130.05|1124.65|1129.28|1123.88|34
1655781480000|2022-06-21 03:18:00|1129.41|1124.01|1127.84|1122.44|1129.42|1124.02|1127.84|1122.44|37
1655781490000|2022-06-21 03:18:10|1127.82|1122.42|1127.81|1122.41|1127.97|1122.57|1126.81|1121.41|37
1655781500000|2022-06-21 03:18:20|1127.8|1122.4|1126.89|1121.49|1128.05|1122.65|1126.89|1121.49|37
1655781510000|2022-06-21 03:18:30|1126.87|1121.47|1126.63|1121.23|1127.37|1121.97|1126.63|1121.23|35
1655781520000|2022-06-21 03:18:40|1126.66|1121.26|1126.97|1121.57|1126.97|1121.57|1126.38|1120.98|36
1655781530000|2022-06-21 03:18:50|1126.81|1121.41|1126.69|1121.29|1126.85|1121.45|1126.5|1121.1|33
1655781540000|2022-06-21 03:19:00|1126.68|1121.28|1126.57|1121.17|1126.68|1121.28|1125.87|1120.47|35
1655781550000|2022-06-21 03:19:10|1126.58|1121.18|1126.96|1121.56|1127.33|1121.93|1126.58|1121.18|33
1655781560000|2022-06-21 03:19:20|1127.15|1121.75|1126.83|1121.43|1127.35|1121.95|1126.82|1121.42|37
1655781570000|2022-06-21 03:19:30|1126.77|1121.37|1126.53|1121.13|1126.87|1121.47|1126.51|1121.11|35
1655781580000|2022-06-21 03:19:40|1126.54|1121.14|1126.4|1121|1126.54|1121.14|1126.35|1120.95|27
1655781590000|2022-06-21 03:19:50|1126.47|1121.07|1126.46|1121.06|1126.85|1121.45|1126.33|1120.93|39
1655781600000|2022-06-21 03:20:00|1126.49|1121.09|1126.38|1120.98|1126.89|1121.49|1126.38|1120.98|35
1655781610000|2022-06-21 03:20:10|1126.26|1120.86|1126.49|1121.09|1126.65|1121.25|1126.19|1120.79|23
1655781620000|2022-06-21 03:20:20|1126.47|1121.07|1126.33|1120.93|1126.49|1121.09|1126.22|1120.82|29
1655781630000|2022-06-21 03:20:30|1126.46|1121.06|1126.83|1121.43|1126.84|1121.44|1126.31|1120.91|16
1655781640000|2022-06-21 03:20:40|1126.86|1121.46|1126.75|1121.35|1127.03|1121.63|1126.64|1121.24|31
1655781650000|2022-06-21 03:20:50|1126.8|1121.4|1126.48|1121.08|1126.9|1121.5|1126.39|1120.99|30
1655781660000|2022-06-21 03:21:00|1126.49|1121.09|1126.9|1121.5|1126.98|1121.58|1126.49|1121.09|31
1655781670000|2022-06-21 03:21:10|1126.91|1121.51|1128.25|1122.85|1128.25|1122.85|1126.91|1121.51|35
1655781680000|2022-06-21 03:21:20|1128.18|1122.78|1128.61|1123.21|1128.64|1123.24|1128.18|1122.78|25
1655781690000|2022-06-21 03:21:30|1128.6|1123.2|1128.23|1122.83|1128.94|1123.54|1128.22|1122.82|35
1655781700000|2022-06-21 03:21:40|1128.22|1122.82|1127.28|1121.88|1128.27|1122.87|1127.28|1121.88|32
1655781710000|2022-06-21 03:21:50|1127.3|1121.9|1126.33|1120.93|1127.3|1121.9|1126.32|1120.92|30
1655781720000|2022-06-21 03:22:00|1126.32|1120.92|1125.31|1119.91|1126.32|1120.92|1125.2|1119.8|36
1655781730000|2022-06-21 03:22:10|1125.47|1120.07|1124.91|1119.51|1125.65|1120.25|1124.91|1119.51|39
1655781740000|2022-06-21 03:22:20|1124.9|1119.5|1124.22|1118.82|1125.04|1119.64|1123.62|1118.22|36
1655781750000|2022-06-21 03:22:30|1124.29|1118.89|1123.98|1118.58|1124.77|1119.37|1123.98|1118.58|36
1655781760000|2022-06-21 03:22:40|1124.07|1118.67|1123.09|1117.69|1124.29|1118.89|1123.02|1117.62|37
1655781770000|2022-06-21 03:22:50|1123|1117.6|1122.76|1117.36|1123.52|1118.12|1122.66|1117.26|35
1655781780000|2022-06-21 03:23:00|1122.75|1117.35|1124.31|1118.91|1124.31|1118.91|1122.61|1117.21|38
1655781790000|2022-06-21 03:23:10|1124.3|1118.9|1124.5|1119.1|1125.18|1119.78|1124.3|1118.9|37
1655781800000|2022-06-21 03:23:20|1124.49|1119.09|1125.75|1120.35|1125.75|1120.35|1124.45|1119.05|35
1655781810000|2022-06-21 03:23:30|1125.8|1120.4|1125.12|1119.72|1125.9|1120.5|1124.91|1119.51|32
1655781820000|2022-06-21 03:23:40|1125.15|1119.75|1125.22|1119.82|1125.48|1120.08|1125.1|1119.7|30
1655781830000|2022-06-21 03:23:50|1125.14|1119.74|1125.52|1120.12|1125.54|1120.14|1125.14|1119.74|28
1655781840000|2022-06-21 03:24:00|1125.51|1120.11|1125.83|1120.43|1125.98|1120.58|1125.32|1119.92|37
1655781850000|2022-06-21 03:24:10|1125.84|1120.44|1125.4|1120|1125.84|1120.44|1125.36|1119.96|38
1655781860000|2022-06-21 03:24:20|1125.45|1120.05|1125.63|1120.23|1125.78|1120.38|1124.98|1119.58|35
1655781870000|2022-06-21 03:24:30|1125.74|1120.34|1125.92|1120.52|1125.92|1120.52|1125.29|1119.89|38
1655781880000|2022-06-21 03:24:40|1125.93|1120.53|1126.25|1120.85|1126.33|1120.93|1125.93|1120.53|29
1655781890000|2022-06-21 03:24:50|1126.24|1120.84|1126.32|1120.92|1126.48|1121.08|1126.16|1120.76|37
1655781900000|2022-06-21 03:25:00|1126.27|1120.87|1125.87|1120.47|1126.27|1120.87|1125.58|1120.18|34
1655781910000|2022-06-21 03:25:10|1125.8|1120.4|1125.44|1120.04|1126.23|1120.83|1125.37|1119.97|36
1655781920000|2022-06-21 03:25:20|1125.43|1120.03|1125.46|1120.06|1125.53|1120.13|1125.37|1119.97|23
1655781930000|2022-06-21 03:25:30|1125.47|1120.07|1125.24|1119.84|1125.79|1120.39|1125.18|1119.78|31
1655781940000|2022-06-21 03:25:40|1125.3|1119.9|1124.63|1119.23|1125.46|1120.06|1124.2|1118.8|31
1655781950000|2022-06-21 03:25:50|1124.54|1119.14|1124.59|1119.19|1124.65|1119.25|1124.26|1118.86|30
1655781960000|2022-06-21 03:26:00|1124.45|1119.05|1125.13|1119.73|1125.13|1119.73|1124.45|1119.05|33
1655781970000|2022-06-21 03:26:10|1125.19|1119.79|1125.46|1120.06|1125.67|1120.27|1125.19|1119.79|36
1655781980000|2022-06-21 03:26:20|1125.52|1120.12|1125.45|1120.05|1125.54|1120.14|1125.1|1119.7|30
1655781990000|2022-06-21 03:26:30|1125.49|1120.09|1125.57|1120.17|1125.89|1120.49|1125.42|1120.02|33
1655782000000|2022-06-21 03:26:40|1125.56|1120.16|1121.63|1116.23|1125.6|1120.2|1121|1115.6|37
1655782010000|2022-06-21 03:26:50|1121.65|1116.25|1120.41|1115.01|1121.77|1116.37|1120.36|1114.96|37
1655782020000|2022-06-21 03:27:00|1120.44|1115.04|1119.62|1114.22|1120.44|1115.04|1119.61|1114.21|33
1655782030000|2022-06-21 03:27:10|1119.4|1114|1119.07|1113.67|1119.61|1114.21|1119.01|1113.61|36
1655782040000|2022-06-21 03:27:20|1118.87|1113.47|1118.86|1113.46|1119.47|1114.07|1118.71|1113.31|36
1655782050000|2022-06-21 03:27:30|1119.04|1113.64|1118.81|1113.41|1119.29|1113.89|1118.71|1113.31|38
1655782060000|2022-06-21 03:27:40|1118.95|1113.55|1118.27|1112.87|1119.21|1113.81|1118.18|1112.78|33
1655782070000|2022-06-21 03:27:50|1118.39|1112.99|1118.64|1113.24|1118.85|1113.45|1118.03|1112.63|35
1655782080000|2022-06-21 03:28:00|1118.72|1113.32|1118.15|1112.75|1118.72|1113.32|1118.15|1112.75|35
1655782090000|2022-06-21 03:28:10|1118.17|1112.77|1118.07|1112.67|1118.4|1113|1118.07|1112.67|37
1655782100000|2022-06-21 03:28:20|1118.14|1112.74|1119.09|1113.69|1119.09|1113.69|1118.14|1112.74|39
1655782110000|2022-06-21 03:28:30|1119.13|1113.73|1120.89|1115.49|1121.4|1116|1119.13|1113.73|30
1655782120000|2022-06-21 03:28:40|1120.8|1115.4|1120.65|1115.25|1120.93|1115.53|1120.57|1115.17|22
1655782130000|2022-06-21 03:28:50|1120.74|1115.34|1120.85|1115.45|1121.02|1115.62|1120.68|1115.28|21
1655782140000|2022-06-21 03:29:00|1120.86|1115.46|1121.32|1115.92|1121.32|1115.92|1120.85|1115.45|27
1655782150000|2022-06-21 03:29:10|1121.48|1116.08|1122.09|1116.69|1122.2|1116.8|1121.48|1116.08|25
1655782160000|2022-06-21 03:29:20|1122.11|1116.71|1122.52|1117.12|1122.67|1117.27|1122.07|1116.67|16
1655782170000|2022-06-21 03:29:30|1122.61|1117.21|1121.56|1116.16|1122.61|1117.21|1121.56|1116.16|34
1655782180000|2022-06-21 03:29:40|1121.4|1116|1120.51|1115.11|1121.4|1116|1120.44|1115.04|34
1655782190000|2022-06-21 03:29:50|1120.49|1115.09|1120.12|1114.72|1120.54|1115.14|1120.12|1114.72|32
1655782200000|2022-06-21 03:30:00|1120.11|1114.71|1120.09|1114.69|1121.16|1115.76|1120.06|1114.66|36
1655782210000|2022-06-21 03:30:10|1120.01|1114.61|1118.63|1113.23|1120.01|1114.61|1118.49|1113.09|35
1655782220000|2022-06-21 03:30:20|1118.73|1113.33|1118.3|1112.9|1118.78|1113.38|1118.15|1112.75|35
1655782230000|2022-06-21 03:30:30|1118.42|1113.02|1119|1113.6|1119.16|1113.76|1117.93|1112.53|40
1655782240000|2022-06-21 03:30:40|1118.95|1113.55|1119.01|1113.61|1119.99|1114.59|1118.95|1113.55|36
1655782250000|2022-06-21 03:30:50|1119.1|1113.7|1118.15|1112.75|1119.1|1113.7|1118.15|1112.75|35
1655782260000|2022-06-21 03:31:00|1118.23|1112.83|1117.82|1112.42|1118.71|1113.31|1117.82|1112.42|37
1655782270000|2022-06-21 03:31:10|1117.75|1112.35|1117.15|1111.75|1118.3|1112.9|1117.08|1111.68|31
1655782280000|2022-06-21 03:31:20|1117.24|1111.84|1116.89|1111.49|1117.24|1111.84|1116.77|1111.37|32
1655782290000|2022-06-21 03:31:30|1116.97|1111.57|1117.22|1111.82|1117.23|1111.83|1116.92|1111.52|38
1655782300000|2022-06-21 03:31:40|1117.23|1111.83|1118.4|1113|1118.4|1113|1117.09|1111.69|40
1655782310000|2022-06-21 03:31:50|1118.35|1112.95|1117.58|1112.18|1118.35|1112.95|1117.49|1112.09|32
1655782320000|2022-06-21 03:32:00|1117.67|1112.27|1117.63|1112.23|1117.84|1112.44|1117.39|1111.99|35
1655782330000|2022-06-21 03:32:10|1117.59|1112.19|1117.86|1112.46|1118.02|1112.62|1117.58|1112.18|37
1655782340000|2022-06-21 03:32:20|1117.9|1112.5|1118.34|1112.94|1118.34|1112.94|1117.73|1112.33|34
1655782350000|2022-06-21 03:32:30|1118.36|1112.96|1118.84|1113.44|1119.02|1113.62|1118.36|1112.96|37
1655782360000|2022-06-21 03:32:40|1118.85|1113.45|1117.49|1112.09|1119.09|1113.69|1117.49|1112.09|37
1655782370000|2022-06-21 03:32:50|1117.51|1112.11|1117.46|1112.06|1117.68|1112.28|1117.23|1111.83|36
1655782380000|2022-06-21 03:33:00|1117.42|1112.02|1117.1|1111.7|1117.96|1112.56|1117.06|1111.66|34
1655782390000|2022-06-21 03:33:10|1117.15|1111.75|1118.55|1113.15|1119|1113.6|1117.04|1111.64|36
1655782400000|2022-06-21 03:33:20|1118.57|1113.17|1118.78|1113.38|1118.96|1113.56|1118.57|1113.17|34
1655782410000|2022-06-21 03:33:30|1118.95|1113.55|1119.1|1113.7|1119.52|1114.12|1118.95|1113.55|39
1655782420000|2022-06-21 03:33:40|1119.12|1113.72|1118.85|1113.45|1119.12|1113.72|1118.5|1113.1|33
1655782430000|2022-06-21 03:33:50|1118.94|1113.54|1119.09|1113.69|1119.3|1113.9|1118.86|1113.46|37
1655782440000|2022-06-21 03:34:00|1119.03|1113.63|1119.3|1113.9|1119.38|1113.98|1119.03|1113.63|30
1655782450000|2022-06-21 03:34:10|1119.27|1113.87|1119.26|1113.86|1119.89|1114.49|1119.23|1113.83|33
1655782460000|2022-06-21 03:34:20|1119.25|1113.85|1118.48|1113.08|1119.25|1113.85|1118.21|1112.81|33
1655782470000|2022-06-21 03:34:30|1118.56|1113.16|1119.88|1114.48|1120.05|1114.65|1118.39|1112.99|36
1655782480000|2022-06-21 03:34:40|1119.84|1114.44|1119.68|1114.28|1119.93|1114.53|1119.61|1114.21|33
1655782490000|2022-06-21 03:34:50|1119.74|1114.34|1120.16|1114.76|1120.35|1114.95|1119.27|1113.87|34
1655782500000|2022-06-21 03:35:00|1120.15|1114.75|1119.88|1114.48|1120.4|1115|1119.84|1114.44|35
1655782510000|2022-06-21 03:35:10|1120.21|1114.81|1119.01|1113.61|1120.21|1114.81|1118.87|1113.47|35
1655782520000|2022-06-21 03:35:20|1119.02|1113.62|1119.95|1114.55|1119.95|1114.55|1118.93|1113.53|35
1655782530000|2022-06-21 03:35:30|1120|1114.6|1120.79|1115.39|1120.82|1115.42|1119.93|1114.53|33
1655782540000|2022-06-21 03:35:40|1120.65|1115.25|1120.52|1115.12|1120.75|1115.35|1120.38|1114.98|31
1655782550000|2022-06-21 03:35:50|1120.58|1115.18|1120.92|1115.52|1121.26|1115.86|1120.41|1115.01|39
1655782560000|2022-06-21 03:36:00|1120.98|1115.58|1121.38|1115.98|1122.03|1116.63|1120.93|1115.53|38
1655782570000|2022-06-21 03:36:10|1120.83|1115.43|1121.05|1115.65|1121.05|1115.65|1120.01|1114.61|38
1655782580000|2022-06-21 03:36:20|1121.04|1115.64|1121.24|1115.84|1121.71|1116.31|1120.9|1115.5|36
1655782590000|2022-06-21 03:36:30|1121.22|1115.82|1122.12|1116.72|1122.27|1116.87|1120.81|1115.41|33
1655782600000|2022-06-21 03:36:40|1121.95|1116.55|1121.8|1116.4|1121.97|1116.57|1121.64|1116.24|29
1655782610000|2022-06-21 03:36:50|1121.78|1116.38|1121.97|1116.57|1122.01|1116.61|1121.61|1116.21|34
1655782620000|2022-06-21 03:37:00|1121.79|1116.39|1121.47|1116.07|1122.09|1116.69|1121.44|1116.04|32
1655782630000|2022-06-21 03:37:10|1121.49|1116.09|1120.52|1115.12|1121.55|1116.15|1120.33|1114.93|37
1655782640000|2022-06-21 03:37:20|1120.49|1115.09|1119.73|1114.33|1120.49|1115.09|1119.73|1114.33|36
1655782650000|2022-06-21 03:37:30|1119.6|1114.2|1118.43|1113.03|1119.6|1114.2|1118.43|1113.03|36
1655782660000|2022-06-21 03:37:40|1118.46|1113.06|1118.82|1113.42|1118.88|1113.48|1118.42|1113.02|30
1655782670000|2022-06-21 03:37:50|1118.8|1113.4|1118.37|1112.97|1118.8|1113.4|1118.37|1112.97|31
1655782680000|2022-06-21 03:38:00|1118.36|1112.96|1118.81|1113.41|1118.89|1113.49|1118.3|1112.9|31
1655782690000|2022-06-21 03:38:10|1118.83|1113.43|1117.97|1112.57|1118.85|1113.45|1117.89|1112.49|34
1655782700000|2022-06-21 03:38:20|1117.95|1112.55|1118.77|1113.37|1118.86|1113.46|1117.8|1112.4|39
1655782710000|2022-06-21 03:38:30|1118.72|1113.32|1118.71|1113.31|1118.85|1113.45|1118.66|1113.26|34
1655782720000|2022-06-21 03:38:40|1118.72|1113.32|1118.63|1113.23|1118.75|1113.35|1118.52|1113.12|30
1655782730000|2022-06-21 03:38:50|1118.64|1113.24|1118.65|1113.25|1118.72|1113.32|1118.5|1113.1|27
1655782740000|2022-06-21 03:39:00|1118.7|1113.3|1119.67|1114.27|1119.79|1114.39|1118.6|1113.2|34
1655782750000|2022-06-21 03:39:10|1119.74|1114.34|1120.54|1115.14|1120.68|1115.28|1119.73|1114.33|35
1655782760000|2022-06-21 03:39:20|1120.43|1115.03|1120.82|1115.42|1120.93|1115.53|1120.43|1115.03|35
1655782770000|2022-06-21 03:39:30|1120.81|1115.41|1120.99|1115.59|1121.55|1116.15|1120.81|1115.41|31
1655782780000|2022-06-21 03:39:40|1120.98|1115.58|1120.3|1114.9|1121.01|1115.61|1120.16|1114.76|35
1655782790000|2022-06-21 03:39:50|1120.26|1114.86|1120.44|1115.04|1120.6|1115.2|1120.21|1114.81|33
1655782800000|2022-06-21 03:40:00|1120.42|1115.02|1121.61|1116.21|1121.61|1116.21|1120.39|1114.99|31
1655782810000|2022-06-21 03:40:10|1121.56|1116.16|1121.55|1116.15|1121.69|1116.29|1121.55|1116.15|16
1655782820000|2022-06-21 03:40:20|1121.51|1116.11|1121.91|1116.51|1121.91|1116.51|1121.08|1115.68|36
1655782830000|2022-06-21 03:40:30|1121.92|1116.52|1121.86|1116.46|1121.98|1116.58|1121.84|1116.44|18
1655782840000|2022-06-21 03:40:40|1121.87|1116.47|1121.82|1116.42|1121.96|1116.56|1121.81|1116.41|19
1655782850000|2022-06-21 03:40:50|1121.9|1116.5|1121.77|1116.37|1121.97|1116.57|1121.68|1116.28|24
1655782860000|2022-06-21 03:41:00|1121.74|1116.34|1123.51|1118.11|1123.51|1118.11|1121.71|1116.31|27
1655782870000|2022-06-21 03:41:10|1123.3|1117.9|1121.76|1116.36|1123.64|1118.24|1121.76|1116.36|37
1655782880000|2022-06-21 03:41:20|1121.83|1116.43|1121.4|1116|1121.88|1116.48|1121.4|1116|26
1655782890000|2022-06-21 03:41:30|1121.45|1116.05|1122.17|1116.77|1122.28|1116.88|1121.45|1116.05|31
1655782900000|2022-06-21 03:41:40|1122.18|1116.78|1122.23|1116.83|1122.33|1116.93|1122.09|1116.69|31
1655782910000|2022-06-21 03:41:50|1122.12|1116.72|1122.49|1117.09|1122.49|1117.09|1121.89|1116.49|34
1655782920000|2022-06-21 03:42:00|1122.43|1117.03|1122.84|1117.44|1123.02|1117.62|1122.25|1116.85|33
1655782930000|2022-06-21 03:42:10|1122.82|1117.42|1122.62|1117.22|1122.97|1117.57|1122.47|1117.07|33
1655782940000|2022-06-21 03:42:20|1122.61|1117.21|1122.43|1117.03|1122.86|1117.46|1122.43|1117.03|32
1655782950000|2022-06-21 03:42:30|1122.42|1117.02|1122.65|1117.25|1122.7|1117.3|1122.21|1116.81|33
1655782960000|2022-06-21 03:42:40|1122.49|1117.09|1123.05|1117.65|1123.09|1117.69|1122.44|1117.04|33
1655782970000|2022-06-21 03:42:50|1123.25|1117.85|1122.98|1117.58|1123.53|1118.13|1122.87|1117.47|22
1655782980000|2022-06-21 03:43:00|1123.06|1117.66|1124.33|1118.93|1124.48|1119.08|1123.06|1117.66|26
1655782990000|2022-06-21 03:43:10|1124.27|1118.87|1124.88|1119.48|1124.89|1119.49|1123.88|1118.48|29
1655783000000|2022-06-21 03:43:20|1124.78|1119.38|1125|1119.6|1125.38|1119.98|1124.78|1119.38|32
1655783010000|2022-06-21 03:43:30|1124.93|1119.53|1125.63|1120.23|1125.69|1120.29|1124.93|1119.53|26
1655783020000|2022-06-21 03:43:40|1125.66|1120.26|1124.36|1118.96|1125.66|1120.26|1123.86|1118.46|38
1655783030000|2022-06-21 03:43:50|1124.37|1118.97|1125.49|1120.09|1125.49|1120.09|1124.37|1118.97|35
1655783040000|2022-06-21 03:44:00|1125.48|1120.08|1125.02|1119.62|1125.75|1120.35|1125.02|1119.62|32
1655783050000|2022-06-21 03:44:10|1124.94|1119.54|1125.27|1119.87|1125.36|1119.96|1124.68|1119.28|35
1655783060000|2022-06-21 03:44:20|1125.21|1119.81|1125.39|1119.99|1126.02|1120.62|1125.16|1119.76|35
1655783070000|2022-06-21 03:44:30|1125.33|1119.93|1125.28|1119.88|1125.77|1120.37|1125.23|1119.83|34
1655783080000|2022-06-21 03:44:40|1125.32|1119.92|1125.5|1120.1|1125.68|1120.28|1125.32|1119.92|25
1655783090000|2022-06-21 03:44:50|1125.51|1120.11|1125.51|1120.11|1125.75|1120.35|1125.41|1120.01|38
1655783100000|2022-06-21 03:45:00|1125.53|1120.13|1125.91|1120.51|1126.17|1120.77|1125.51|1120.11|35
1655783110000|2022-06-21 03:45:10|1125.97|1120.57|1124.49|1119.09|1125.97|1120.57|1124.49|1119.09|35
1655783120000|2022-06-21 03:45:20|1124.38|1118.98|1126.01|1120.61|1126.12|1120.72|1124.38|1118.98|39
1655783130000|2022-06-21 03:45:30|1126|1120.6|1125.9|1120.5|1126.11|1120.71|1125.63|1120.23|35
1655783140000|2022-06-21 03:45:40|1126.08|1120.68|1126.65|1121.25|1127.32|1121.92|1125.91|1120.51|35
1655783150000|2022-06-21 03:45:50|1126.62|1121.22|1127.23|1121.83|1127.35|1121.95|1126.62|1121.22|35
1655783160000|2022-06-21 03:46:00|1127.24|1121.84|1126.76|1121.36|1127.26|1121.86|1126.61|1121.21|37
1655783170000|2022-06-21 03:46:10|1126.8|1121.4|1126.78|1121.38|1127.16|1121.76|1125.75|1120.35|37
1655783180000|2022-06-21 03:46:20|1126.67|1121.27|1127.75|1122.35|1127.75|1122.35|1126.61|1121.21|35
1655783190000|2022-06-21 03:46:30|1127.83|1122.43|1127.64|1122.24|1127.88|1122.48|1127.55|1122.15|35
1655783200000|2022-06-21 03:46:40|1127.58|1122.18|1127.84|1122.44|1127.86|1122.46|1127.58|1122.18|35
1655783210000|2022-06-21 03:46:50|1127.71|1122.31|1128.78|1123.38|1128.9|1123.5|1127.66|1122.26|37
1655783220000|2022-06-21 03:47:00|1128.76|1123.36|1128.56|1123.16|1129.33|1123.93|1128.54|1123.14|40
1655783230000|2022-06-21 03:47:10|1128.52|1123.12|1127.93|1122.53|1128.89|1123.49|1127.93|1122.53|34
1655783240000|2022-06-21 03:47:20|1128.04|1122.64|1128.63|1123.23|1128.85|1123.45|1128.02|1122.62|39
1655783250000|2022-06-21 03:47:30|1128.62|1123.22|1128.78|1123.38|1129.03|1123.63|1128.62|1123.22|33
1655783260000|2022-06-21 03:47:40|1128.79|1123.39|1128.49|1123.09|1128.79|1123.39|1128.4|1123|31
1655783270000|2022-06-21 03:47:50|1128.44|1123.04|1127.84|1122.44|1128.47|1123.07|1127.69|1122.29|35
1655783280000|2022-06-21 03:48:00|1127.93|1122.53|1128.84|1123.44|1128.87|1123.47|1127.93|1122.53|34
1655783290000|2022-06-21 03:48:10|1128.67|1123.27|1129.05|1123.65|1129.36|1123.96|1128.63|1123.23|36
1655783300000|2022-06-21 03:48:20|1128.95|1123.55|1128.95|1123.55|1129.19|1123.79|1128.85|1123.45|36
1655783310000|2022-06-21 03:48:30|1129.03|1123.63|1129.55|1124.15|1129.58|1124.18|1128.84|1123.44|33
1655783320000|2022-06-21 03:48:40|1129.52|1124.12|1127.99|1122.59|1129.56|1124.16|1127.97|1122.57|35
1655783330000|2022-06-21 03:48:50|1128.07|1122.67|1128.92|1123.52|1128.93|1123.53|1127.9|1122.5|35
1655783340000|2022-06-21 03:49:00|1128.62|1123.22|1129.34|1123.94|1129.34|1123.94|1128.62|1123.22|32
1655783350000|2022-06-21 03:49:10|1129.17|1123.77|1127.02|1121.62|1129.25|1123.85|1126.92|1121.52|31
1655783360000|2022-06-21 03:49:20|1126.92|1121.52|1126.73|1121.33|1127.15|1121.75|1126.33|1120.93|38
1655783370000|2022-06-21 03:49:30|1126.66|1121.26|1126.53|1121.13|1126.97|1121.57|1126.33|1120.93|35
1655783380000|2022-06-21 03:49:40|1126.6|1121.2|1127.24|1121.84|1127.24|1121.84|1126.2|1120.8|34
1655783390000|2022-06-21 03:49:50|1127.25|1121.85|1128.27|1122.87|1128.27|1122.87|1127.24|1121.84|30
1655783400000|2022-06-21 03:50:00|1128.3|1122.9|1129.17|1123.77|1129.32|1123.92|1128.3|1122.9|39
1655783410000|2022-06-21 03:50:10|1129.15|1123.75|1128.95|1123.55|1129.25|1123.85|1128.86|1123.46|35
1655783420000|2022-06-21 03:50:20|1128.96|1123.56|1128.94|1123.54|1129.17|1123.77|1128.92|1123.52|33
1655783430000|2022-06-21 03:50:30|1128.91|1123.51|1129.17|1123.77|1129.35|1123.95|1128.83|1123.43|33
1655783440000|2022-06-21 03:50:40|1129.29|1123.89|1129.02|1123.62|1129.29|1123.89|1128.89|1123.49|35
1655783450000|2022-06-21 03:50:50|1128.93|1123.53|1129.6|1124.2|1129.62|1124.22|1128.93|1123.53|34
1655783460000|2022-06-21 03:51:00|1129.62|1124.22|1129.95|1124.55|1130.23|1124.83|1129.47|1124.07|29
1655783470000|2022-06-21 03:51:10|1130.09|1124.69|1129.95|1124.55|1130.68|1125.28|1129.95|1124.55|34
1655783480000|2022-06-21 03:51:20|1130.33|1124.93|1129.75|1124.35|1130.43|1125.03|1129.75|1124.35|33
1655783490000|2022-06-21 03:51:30|1129.77|1124.37|1129.98|1124.58|1129.98|1124.58|1129.72|1124.32|28
1655783500000|2022-06-21 03:51:40|1129.92|1124.52|1130.05|1124.65|1130.33|1124.93|1129.89|1124.49|26
1655783510000|2022-06-21 03:51:50|1130.04|1124.64|1130.64|1125.24|1130.91|1125.51|1129.93|1124.53|32
1655783520000|2022-06-21 03:52:00|1130.81|1125.41|1131.59|1126.19|1131.61|1126.21|1130.64|1125.24|33
1655783530000|2022-06-21 03:52:10|1131.65|1126.25|1130.33|1124.93|1132.45|1127.05|1130.33|1124.93|36
1655783540000|2022-06-21 03:52:20|1130.36|1124.96|1130.29|1124.89|1130.46|1125.06|1130.23|1124.83|35
1655783550000|2022-06-21 03:52:30|1130.3|1124.9|1131.87|1126.47|1131.87|1126.47|1130.3|1124.9|33
1655783560000|2022-06-21 03:52:40|1131.76|1126.36|1131.58|1126.18|1131.76|1126.36|1131.14|1125.74|38
1655783570000|2022-06-21 03:52:50|1131.59|1126.19|1131.27|1125.87|1131.83|1126.43|1131.23|1125.83|35
1655783580000|2022-06-21 03:53:00|1131.09|1125.69|1131.43|1126.03|1131.54|1126.14|1130.95|1125.55|37
1655783590000|2022-06-21 03:53:10|1131.5|1126.1|1132.2|1126.8|1132.6|1127.2|1131.5|1126.1|38
1655783600000|2022-06-21 03:53:20|1132.22|1126.82|1131.56|1126.16|1132.41|1127.01|1131.56|1126.16|37
1655783610000|2022-06-21 03:53:30|1131.45|1126.05|1131.48|1126.08|1131.61|1126.21|1130.82|1125.42|38
1655783620000|2022-06-21 03:53:40|1131.47|1126.07|1131.89|1126.49|1131.95|1126.55|1131.29|1125.89|33
1655783630000|2022-06-21 03:53:50|1131.87|1126.47|1131.75|1126.35|1131.93|1126.53|1131.26|1125.86|35
1655783640000|2022-06-21 03:54:00|1131.8|1126.4|1131.57|1126.17|1131.9|1126.5|1131.42|1126.02|36
1655783650000|2022-06-21 03:54:10|1131.48|1126.08|1131.39|1125.99|1131.73|1126.33|1131.37|1125.97|40
1655783660000|2022-06-21 03:54:20|1131.34|1125.94|1131.69|1126.29|1131.78|1126.38|1131.05|1125.65|35
1655783670000|2022-06-21 03:54:30|1131.71|1126.31|1132.18|1126.78|1132.32|1126.92|1131.68|1126.28|35
1655783680000|2022-06-21 03:54:40|1132.11|1126.71|1132.06|1126.66|1132.23|1126.83|1131.97|1126.57|37
1655783690000|2022-06-21 03:54:50|1132.07|1126.67|1132.69|1127.29|1132.69|1127.29|1132|1126.6|34
1655783700000|2022-06-21 03:55:00|1132.9|1127.5|1134.18|1128.78|1134.36|1128.96|1132.9|1127.5|38
1655783710000|2022-06-21 03:55:10|1134.07|1128.67|1132.66|1127.26|1134.08|1128.68|1132.64|1127.24|39
1655783720000|2022-06-21 03:55:20|1132.62|1127.22|1132.01|1126.61|1132.68|1127.28|1131.81|1126.41|35
1655783730000|2022-06-21 03:55:30|1131.68|1126.28|1131.75|1126.35|1132.11|1126.71|1131.62|1126.22|35
1655783740000|2022-06-21 03:55:40|1131.74|1126.34|1131.65|1126.25|1131.91|1126.51|1131.55|1126.15|35
1655783750000|2022-06-21 03:55:50|1131.58|1126.18|1130.89|1125.49|1131.6|1126.2|1130.65|1125.25|38
1655783760000|2022-06-21 03:56:00|1130.77|1125.37|1131.18|1125.78|1131.64|1126.24|1130.66|1125.26|36
1655783770000|2022-06-21 03:56:10|1131.3|1125.9|1131.39|1125.99|1131.61|1126.21|1131.27|1125.87|35
1655783780000|2022-06-21 03:56:20|1131.35|1125.95|1131.38|1125.98|1131.48|1126.08|1131.2|1125.8|33
1655783790000|2022-06-21 03:56:30|1131.41|1126.01|1131.4|1126|1132.19|1126.79|1131.34|1125.94|37
1655783800000|2022-06-21 03:56:40|1131.41|1126.01|1130.77|1125.37|1131.61|1126.21|1130.72|1125.32|37
1655783810000|2022-06-21 03:56:50|1130.76|1125.36|1130.73|1125.33|1130.86|1125.46|1130.44|1125.04|33
1655783820000|2022-06-21 03:57:00|1130.74|1125.34|1130.89|1125.49|1131.28|1125.88|1130.61|1125.21|35
1655783830000|2022-06-21 03:57:10|1130.93|1125.53|1130.45|1125.05|1131.13|1125.73|1130.32|1124.92|38
1655783840000|2022-06-21 03:57:20|1130.41|1125.01|1131.35|1125.95|1131.46|1126.06|1130.4|1125|33
1655783850000|2022-06-21 03:57:30|1131.3|1125.9|1131.5|1126.1|1131.62|1126.22|1131.3|1125.9|33
1655783860000|2022-06-21 03:57:40|1131.48|1126.08|1131.78|1126.38|1132.04|1126.64|1131.44|1126.04|33
1655783870000|2022-06-21 03:57:50|1131.79|1126.39|1131.19|1125.79|1131.79|1126.39|1131.19|1125.79|34
1655783880000|2022-06-21 03:58:00|1131.31|1125.91|1130.97|1125.57|1131.31|1125.91|1130.43|1125.03|37
1655783890000|2022-06-21 03:58:10|1130.94|1125.54|1131.25|1125.85|1131.29|1125.89|1130.41|1125.01|34
1655783900000|2022-06-21 03:58:20|1131.21|1125.81|1130.95|1125.55|1131.26|1125.86|1130.84|1125.44|28
1655783910000|2022-06-21 03:58:30|1130.94|1125.54|1131.65|1126.25|1132.08|1126.68|1130.94|1125.54|36
1655783920000|2022-06-21 03:58:40|1131.19|1125.79|1131.67|1126.27|1131.68|1126.28|1131.15|1125.75|37
1655783930000|2022-06-21 03:58:50|1131.57|1126.17|1131.72|1126.32|1131.95|1126.55|1131.57|1126.17|35
1655783940000|2022-06-21 03:59:00|1131.7|1126.3|1131.74|1126.34|1131.76|1126.36|1131.19|1125.79|35
1655783950000|2022-06-21 03:59:10|1131.56|1126.16|1131.76|1126.36|1131.98|1126.58|1131.55|1126.15|33
1655783960000|2022-06-21 03:59:20|1131.78|1126.38|1132.06|1126.66|1132.15|1126.75|1131.42|1126.02|35
1655783970000|2022-06-21 03:59:30|1132.18|1126.78|1132.4|1127|1132.41|1127.01|1131.87|1126.47|32
1655783980000|2022-06-21 03:59:40|1132.32|1126.92|1132.21|1126.81|1132.41|1127.01|1132.15|1126.75|35
1655783990000|2022-06-21 03:59:50|1132.2|1126.8|1132.21|1126.81|1132.32|1126.92|1132.15|1126.75|33
1655784000000|2022-06-21 04:00:00|1132.28|1126.88|1131.61|1126.21|1132.36|1126.96|1131.47|1126.07|34
1655784010000|2022-06-21 04:00:10|1131.66|1126.26|1132.3|1126.9|1132.38|1126.98|1131.66|1126.26|39
1655784020000|2022-06-21 04:00:20|1132.31|1126.91|1132.31|1126.91|1132.59|1127.19|1132.2|1126.8|34
1655784030000|2022-06-21 04:00:30|1132.28|1126.88|1131.74|1126.34|1132.28|1126.88|1131.62|1126.22|22
1655784040000|2022-06-21 04:00:40|1131.75|1126.35|1132.08|1126.68|1132.14|1126.74|1131.71|1126.31|36
1655784050000|2022-06-21 04:00:50|1132.12|1126.72|1132.05|1126.65|1132.18|1126.78|1132.04|1126.64|22
1655784060000|2022-06-21 04:01:00|1132.06|1126.66|1132.2|1126.8|1132.41|1127.01|1131.83|1126.43|30
1655784070000|2022-06-21 04:01:10|1132.11|1126.71|1132.31|1126.91|1132.46|1127.06|1131.98|1126.58|34
1655784080000|2022-06-21 04:01:20|1132.32|1126.92|1132.26|1126.86|1132.42|1127.02|1132.23|1126.83|29
1655784090000|2022-06-21 04:01:30|1132.22|1126.82|1132.23|1126.83|1132.36|1126.96|1132.18|1126.78|31
1655784100000|2022-06-21 04:01:40|1132.22|1126.82|1132.11|1126.71|1132.41|1127.01|1132.04|1126.64|25
1655784110000|2022-06-21 04:01:50|1132.09|1126.69|1132.18|1126.78|1132.6|1127.2|1132.06|1126.66|38
1655784120000|2022-06-21 04:02:00|1132.17|1126.77|1131.21|1125.81|1132.2|1126.8|1131.2|1125.8|34
1655784130000|2022-06-21 04:02:10|1130.94|1125.54|1130.71|1125.31|1131.01|1125.61|1130.26|1124.86|34
1655784140000|2022-06-21 04:02:20|1130.69|1125.29|1130.27|1124.87|1130.7|1125.3|1130.27|1124.87|27
1655784150000|2022-06-21 04:02:30|1130.25|1124.85|1130.25|1124.85|1130.28|1124.88|1130.06|1124.66|26
1655784160000|2022-06-21 04:02:40|1130.32|1124.92|1131.04|1125.64|1131.11|1125.71|1130.32|1124.92|28
1655784170000|2022-06-21 04:02:50|1131.05|1125.65|1130.75|1125.35|1131.07|1125.67|1130.69|1125.29|24
1655784180000|2022-06-21 04:03:00|1130.7|1125.3|1130.66|1125.26|1130.72|1125.32|1130.46|1125.06|26
1655784190000|2022-06-21 04:03:10|1130.67|1125.27|1132.5|1127.1|1132.55|1127.15|1130.62|1125.22|34
1655784200000|2022-06-21 04:03:20|1132.38|1126.98|1131.58|1126.18|1132.43|1127.03|1131.58|1126.18|38
1655784210000|2022-06-21 04:03:30|1131.61|1126.21|1130.98|1125.58|1131.61|1126.21|1130.9|1125.5|36
1655784220000|2022-06-21 04:03:40|1131.01|1125.61|1131.06|1125.66|1131.36|1125.96|1130.91|1125.51|32
1655784230000|2022-06-21 04:03:50|1131.07|1125.67|1130.78|1125.38|1131.09|1125.69|1130.71|1125.31|33
1655784240000|2022-06-21 04:04:00|1130.77|1125.37|1131.01|1125.61|1131.16|1125.76|1130.77|1125.37|31
1655784250000|2022-06-21 04:04:10|1131.02|1125.62|1131.22|1125.82|1131.32|1125.92|1131.02|1125.62|29
1655784260000|2022-06-21 04:04:20|1131.3|1125.9|1130.54|1125.14|1131.3|1125.9|1130.54|1125.14|35
1655784270000|2022-06-21 04:04:30|1130.55|1125.15|1130.56|1125.16|1130.74|1125.34|1130.52|1125.12|27
1655784280000|2022-06-21 04:04:40|1130.51|1125.11|1130.1|1124.7|1130.78|1125.38|1130.06|1124.66|36
1655784290000|2022-06-21 04:04:50|1130.14|1124.74|1130.5|1125.1|1130.5|1125.1|1130.1|1124.7|32
1655784300000|2022-06-21 04:05:00|1130.78|1125.38|1131.44|1126.04|1131.58|1126.18|1130.78|1125.38|37
1655784310000|2022-06-21 04:05:10|1131.41|1126.01|1131.04|1125.64|1131.65|1126.25|1131.04|1125.64|33
1655784320000|2022-06-21 04:05:20|1131.08|1125.68|1131.08|1125.68|1131.13|1125.73|1131|1125.6|25
1655784330000|2022-06-21 04:05:30|1131.18|1125.78|1131.98|1126.58|1132.18|1126.78|1131.11|1125.71|29
1655784340000|2022-06-21 04:05:40|1131.95|1126.55|1133.33|1127.93|1133.36|1127.96|1131.95|1126.55|30
1655784350000|2022-06-21 04:05:50|1133.11|1127.71|1133.09|1127.69|1133.37|1127.97|1132.98|1127.58|31
1655784360000|2022-06-21 04:06:00|1133.02|1127.62|1132.33|1126.93|1133.34|1127.94|1131.91|1126.51|39
1655784370000|2022-06-21 04:06:10|1132.27|1126.87|1133.12|1127.72|1133.54|1128.14|1132.26|1126.86|35
1655784380000|2022-06-21 04:06:20|1133.06|1127.66|1132.79|1127.39|1133.26|1127.86|1132.71|1127.31|38
1655784390000|2022-06-21 04:06:30|1132.78|1127.38|1133.16|1127.76|1133.53|1128.13|1132.73|1127.33|32
1655784400000|2022-06-21 04:06:40|1133.18|1127.78|1134.03|1128.63|1134.18|1128.78|1133.11|1127.71|31
1655784410000|2022-06-21 04:06:50|1134.1|1128.7|1134.09|1128.69|1134.16|1128.76|1133.73|1128.33|35
1655784420000|2022-06-21 04:07:00|1134.08|1128.68|1134.79|1129.39|1134.79|1129.39|1133.95|1128.55|35
1655784430000|2022-06-21 04:07:10|1134.83|1129.43|1134.68|1129.28|1135.18|1129.78|1134.47|1129.07|32
1655784440000|2022-06-21 04:07:20|1134.62|1129.22|1135.05|1129.65|1135.34|1129.94|1134.33|1128.93|38
1655784450000|2022-06-21 04:07:30|1135.12|1129.72|1137.23|1131.83|1137.23|1131.83|1134.95|1129.55|37
1655784460000|2022-06-21 04:07:40|1137.03|1131.63|1138.5|1133.1|1138.87|1133.47|1137.03|1131.63|38
1655784470000|2022-06-21 04:07:50|1138.14|1132.74|1136.32|1130.92|1138.14|1132.74|1136.26|1130.86|37
1655784480000|2022-06-21 04:08:00|1136.25|1130.85|1134.6|1129.2|1136.55|1131.15|1134.5|1129.1|38
1655784490000|2022-06-21 04:08:10|1134.59|1129.19|1134.56|1129.16|1135.12|1129.72|1134.56|1129.16|37
1655784500000|2022-06-21 04:08:20|1134.42|1129.02|1133.84|1128.44|1134.84|1129.44|1133.84|1128.44|37
1655784510000|2022-06-21 04:08:30|1133.82|1128.42|1134.29|1128.89|1134.86|1129.46|1133.72|1128.32|39
1655784520000|2022-06-21 04:08:40|1134.19|1128.79|1133.63|1128.23|1134.41|1129.01|1133.32|1127.92|34
1655784530000|2022-06-21 04:08:50|1133.53|1128.13|1132.81|1127.41|1133.62|1128.22|1132.81|1127.41|33
1655784540000|2022-06-21 04:09:00|1132.82|1127.42|1132.84|1127.44|1133.12|1127.72|1132.72|1127.32|34
1655784550000|2022-06-21 04:09:10|1132.97|1127.57|1133.06|1127.66|1133.75|1128.35|1132.76|1127.36|36
1655784560000|2022-06-21 04:09:20|1133.14|1127.74|1132.42|1127.02|1133.29|1127.89|1132.38|1126.98|37
1655784570000|2022-06-21 04:09:30|1132.47|1127.07|1131.26|1125.86|1132.51|1127.11|1131.26|1125.86|33
1655784580000|2022-06-21 04:09:40|1131.27|1125.87|1130.67|1125.27|1131.36|1125.96|1130.67|1125.27|35
1655784590000|2022-06-21 04:09:50|1130.69|1125.29|1129.93|1124.53|1130.75|1125.35|1129.93|1124.53|37
1655784600000|2022-06-21 04:10:00|1129.83|1124.43|1130.04|1124.64|1130.74|1125.34|1129.83|1124.43|38
1655784610000|2022-06-21 04:10:10|1129.99|1124.59|1129.84|1124.44|1130.01|1124.61|1129.6|1124.2|35
1655784620000|2022-06-21 04:10:20|1129.81|1124.41|1129.6|1124.2|1129.88|1124.48|1129.54|1124.14|35
1655784630000|2022-06-21 04:10:30|1129.56|1124.16|1129.86|1124.46|1130.36|1124.96|1129.56|1124.16|30
1655784640000|2022-06-21 04:10:40|1129.84|1124.44|1129.38|1123.98|1129.84|1124.44|1129.38|1123.98|36
1655784650000|2022-06-21 04:10:50|1129.39|1123.99|1129.17|1123.77|1129.39|1123.99|1128.93|1123.53|33
1655784660000|2022-06-21 04:11:00|1129.19|1123.79|1129.36|1123.96|1129.67|1124.27|1128.97|1123.57|35
1655784670000|2022-06-21 04:11:10|1129.4|1124|1129.84|1124.44|1130.12|1124.72|1129.3|1123.9|34
1655784680000|2022-06-21 04:11:20|1129.65|1124.25|1128.85|1123.45|1129.73|1124.33|1128.67|1123.27|36
1655784690000|2022-06-21 04:11:30|1128.8|1123.4|1128.58|1123.18|1129.05|1123.65|1128.53|1123.13|35
1655784700000|2022-06-21 04:11:40|1128.57|1123.17|1128.43|1123.03|1128.64|1123.24|1128.35|1122.95|36
1655784710000|2022-06-21 04:11:50|1128.51|1123.11|1128.51|1123.11|1129.07|1123.67|1128.49|1123.09|38
1655784720000|2022-06-21 04:12:00|1128.56|1123.16|1128.63|1123.23|1128.95|1123.55|1128.54|1123.14|36
1655784730000|2022-06-21 04:12:10|1128.62|1123.22|1128.22|1122.82|1128.65|1123.25|1128.19|1122.79|36
1655784740000|2022-06-21 04:12:20|1128.17|1122.77|1127.88|1122.48|1128.18|1122.78|1127.88|1122.48|33
1655784750000|2022-06-21 04:12:30|1127.89|1122.49|1126.62|1121.22|1127.89|1122.49|1126.51|1121.11|36
1655784760000|2022-06-21 04:12:40|1126.56|1121.16|1125.58|1120.18|1126.7|1121.3|1125.58|1120.18|36
1655784770000|2022-06-21 04:12:50|1125.54|1120.14|1125.65|1120.25|1125.87|1120.47|1125.52|1120.12|36
1655784780000|2022-06-21 04:13:00|1125.57|1120.17|1124.86|1119.46|1126|1120.6|1124.78|1119.38|36
1655784790000|2022-06-21 04:13:10|1124.71|1119.31|1124.01|1118.61|1124.94|1119.54|1123.97|1118.57|35
1655784800000|2022-06-21 04:13:20|1124|1118.6|1124.78|1119.38|1124.85|1119.45|1124|1118.6|36
1655784810000|2022-06-21 04:13:30|1124.83|1119.43|1124.14|1118.74|1124.83|1119.43|1124.1|1118.7|36
1655784820000|2022-06-21 04:13:40|1124.15|1118.75|1123.34|1117.94|1124.15|1118.75|1122.89|1117.49|38
1655784830000|2022-06-21 04:13:50|1123.21|1117.81|1123.84|1118.44|1124.05|1118.65|1123.17|1117.77|36
1655784840000|2022-06-21 04:14:00|1123.83|1118.43|1124.23|1118.83|1124.23|1118.83|1123.52|1118.12|40
1655784850000|2022-06-21 04:14:10|1124.2|1118.8|1123.88|1118.48|1124.2|1118.8|1123.59|1118.19|31
1655784860000|2022-06-21 04:14:20|1123.95|1118.55|1123.63|1118.23|1124|1118.6|1123.58|1118.18|35
1655784870000|2022-06-21 04:14:30|1123.65|1118.25|1124.22|1118.82|1124.22|1118.82|1123.65|1118.25|32
1655784880000|2022-06-21 04:14:40|1124.25|1118.85|1123.83|1118.43|1124.46|1119.06|1123.7|1118.3|32
1655784890000|2022-06-21 04:14:50|1123.84|1118.44|1123.95|1118.55|1124|1118.6|1123.71|1118.31|29
1655784900000|2022-06-21 04:15:00|1123.91|1118.51|1124.41|1119.01|1124.41|1119.01|1123.72|1118.32|38
1655784910000|2022-06-21 04:15:10|1124.31|1118.91|1125.34|1119.94|1125.88|1120.48|1124.31|1118.91|38
1655784920000|2022-06-21 04:15:20|1125.38|1119.98|1125.05|1119.65|1125.57|1120.17|1124.81|1119.41|36
1655784930000|2022-06-21 04:15:30|1124.94|1119.54|1125.49|1120.09|1125.54|1120.14|1124.94|1119.54|35
1655784940000|2022-06-21 04:15:40|1125.48|1120.08|1125.56|1120.16|1125.57|1120.17|1125.19|1119.79|33
1655784950000|2022-06-21 04:15:50|1125.55|1120.15|1126.23|1120.83|1126.39|1120.99|1125.55|1120.15|34
1655784960000|2022-06-21 04:16:00|1126.21|1120.81|1126.1|1120.7|1126.51|1121.11|1125.55|1120.15|37
1655784970000|2022-06-21 04:16:10|1125.93|1120.53|1125.25|1119.85|1125.94|1120.54|1124.91|1119.51|34
1655784980000|2022-06-21 04:16:20|1125.28|1119.88|1124.82|1119.42|1125.37|1119.97|1124.77|1119.37|34
1655784990000|2022-06-21 04:16:30|1124.7|1119.3|1125.64|1120.24|1125.64|1120.24|1124.67|1119.27|30
1655785000000|2022-06-21 04:16:40|1125.63|1120.23|1126.49|1121.09|1126.6|1121.2|1125.47|1120.07|34
1655785010000|2022-06-21 04:16:50|1126.47|1121.07|1127.33|1121.93|1127.43|1122.03|1126.4|1121|33
1655785020000|2022-06-21 04:17:00|1127.34|1121.94|1127.17|1121.77|1127.37|1121.97|1127.02|1121.62|33
1655785030000|2022-06-21 04:17:10|1127.19|1121.79|1126.55|1121.15|1127.19|1121.79|1126.46|1121.06|36
1655785040000|2022-06-21 04:17:20|1126.62|1121.22|1126.62|1121.22|1126.71|1121.31|1126.49|1121.09|28
1655785050000|2022-06-21 04:17:30|1126.6|1121.2|1126.66|1121.26|1127.12|1121.72|1126.6|1121.2|28
1655785060000|2022-06-21 04:17:40|1126.67|1121.27|1126.78|1121.38|1127.02|1121.62|1126.61|1121.21|29
1655785070000|2022-06-21 04:17:50|1126.75|1121.35|1127.51|1122.11|1127.57|1122.17|1126.75|1121.35|28
1655785080000|2022-06-21 04:18:00|1127.46|1122.06|1127.48|1122.08|1127.58|1122.18|1127.33|1121.93|30
1655785090000|2022-06-21 04:18:10|1127.45|1122.05|1127.42|1122.02|1127.59|1122.19|1127.42|1122.02|31
1655785100000|2022-06-21 04:18:20|1127.32|1121.92|1126.49|1121.09|1127.52|1122.12|1126.25|1120.85|35
1655785110000|2022-06-21 04:18:30|1126.3|1120.9|1126.69|1121.29|1126.73|1121.33|1125.96|1120.56|34
1655785120000|2022-06-21 04:18:40|1126.78|1121.38|1126.76|1121.36|1126.8|1121.4|1126.6|1121.2|23
1655785130000|2022-06-21 04:18:50|1126.81|1121.41|1126.71|1121.31|1126.81|1121.41|1126.69|1121.29|18
1655785140000|2022-06-21 04:19:00|1126.75|1121.35|1125.54|1120.14|1127.03|1121.63|1125.54|1120.14|35
1655785150000|2022-06-21 04:19:10|1125.43|1120.03|1124.38|1118.98|1125.43|1120.03|1124.32|1118.92|34
1655785160000|2022-06-21 04:19:20|1124.31|1118.91|1123.4|1118|1124.39|1118.99|1123.4|1118|35
1655785170000|2022-06-21 04:19:30|1123.42|1118.02|1122.93|1117.53|1123.59|1118.19|1122.93|1117.53|31
1655785180000|2022-06-21 04:19:40|1122.98|1117.58|1123.06|1117.66|1123.15|1117.75|1122.86|1117.46|24
1655785190000|2022-06-21 04:19:50|1123.13|1117.73|1122.9|1117.5|1123.13|1117.73|1122.65|1117.25|27
1655785200000|2022-06-21 04:20:00|1122.89|1117.49|1122.85|1117.45|1123.02|1117.62|1122.8|1117.4|28
1655785210000|2022-06-21 04:20:10|1122.84|1117.44|1122.69|1117.29|1122.98|1117.58|1122.69|1117.29|28
1655785220000|2022-06-21 04:20:20|1122.96|1117.56|1122.79|1117.39|1122.96|1117.56|1122.68|1117.28|30
1655785230000|2022-06-21 04:20:30|1122.84|1117.44|1124.34|1118.94|1124.59|1119.19|1122.69|1117.29|40
1655785240000|2022-06-21 04:20:40|1124.3|1118.9|1123.88|1118.48|1124.43|1119.03|1123.71|1118.31|37
1655785250000|2022-06-21 04:20:50|1123.64|1118.24|1122.93|1117.53|1123.71|1118.31|1122.92|1117.52|36
1655785260000|2022-06-21 04:21:00|1122.78|1117.38|1123.43|1118.03|1123.48|1118.08|1122.71|1117.31|36
1655785270000|2022-06-21 04:21:10|1123.35|1117.95|1124.11|1118.71|1124.11|1118.71|1123.33|1117.93|31
1655785280000|2022-06-21 04:21:20|1124.02|1118.62|1123.43|1118.03|1124.02|1118.62|1123.27|1117.87|35
1655785290000|2022-06-21 04:21:30|1123.39|1117.99|1123.49|1118.09|1124.02|1118.62|1123.35|1117.95|33
1655785300000|2022-06-21 04:21:40|1123.57|1118.17|1123.8|1118.4|1123.86|1118.46|1123.42|1118.02|37
1655785310000|2022-06-21 04:21:50|1123.82|1118.42|1124.14|1118.74|1124.42|1119.02|1123.67|1118.27|32
1655785320000|2022-06-21 04:22:00|1124.18|1118.78|1124.16|1118.76|1124.27|1118.87|1124.13|1118.73|30
1655785330000|2022-06-21 04:22:10|1124.2|1118.8|1124.56|1119.16|1125.15|1119.75|1124.15|1118.75|28
1655785340000|2022-06-21 04:22:20|1124.46|1119.06|1124.71|1119.31|1125.28|1119.88|1124.46|1119.06|25
1655785350000|2022-06-21 04:22:30|1124.72|1119.32|1125.25|1119.85|1125.25|1119.85|1124.58|1119.18|34
1655785360000|2022-06-21 04:22:40|1125.26|1119.86|1126.23|1120.83|1126.34|1120.94|1125.23|1119.83|35
1655785370000|2022-06-21 04:22:50|1126.04|1120.64|1124.98|1119.58|1126.19|1120.79|1124.85|1119.45|35
1655785380000|2022-06-21 04:23:00|1124.92|1119.52|1124.66|1119.26|1125.42|1120.02|1124.61|1119.21|33
1655785390000|2022-06-21 04:23:10|1124.64|1119.24|1123.97|1118.57|1124.66|1119.26|1123.97|1118.57|31
1655785400000|2022-06-21 04:23:20|1123.96|1118.56|1124.15|1118.75|1124.32|1118.92|1123.89|1118.49|37
1655785410000|2022-06-21 04:23:30|1124.12|1118.72|1124.26|1118.86|1124.42|1119.02|1124.1|1118.7|31
1655785420000|2022-06-21 04:23:40|1124.23|1118.83|1123.71|1118.31|1124.24|1118.84|1123.66|1118.26|26
1655785430000|2022-06-21 04:23:50|1123.61|1118.21|1123.91|1118.51|1124.12|1118.72|1123.61|1118.21|35
1655785440000|2022-06-21 04:24:00|1124.06|1118.66|1124.55|1119.15|1124.55|1119.15|1124.06|1118.66|33
1655785450000|2022-06-21 04:24:10|1124.52|1119.12|1124.55|1119.15|1124.56|1119.16|1124.4|1119|28
1655785460000|2022-06-21 04:24:20|1124.48|1119.08|1125.01|1119.61|1125.01|1119.61|1124.45|1119.05|30
1655785470000|2022-06-21 04:24:30|1124.89|1119.49|1125.54|1120.14|1125.79|1120.39|1124.79|1119.39|30
1655785480000|2022-06-21 04:24:40|1125.45|1120.05|1125.61|1120.21|1125.68|1120.28|1125.22|1119.82|32
1655785490000|2022-06-21 04:24:50|1125.58|1120.18|1125.35|1119.95|1125.58|1120.18|1125.21|1119.81|32
1655785500000|2022-06-21 04:25:00|1125.33|1119.93|1125.07|1119.67|1125.49|1120.09|1125.07|1119.67|31
1655785510000|2022-06-21 04:25:10|1125|1119.6|1124.91|1119.51|1125.08|1119.68|1124.78|1119.38|28
1655785520000|2022-06-21 04:25:20|1124.86|1119.46|1125.3|1119.9|1125.43|1120.03|1124.86|1119.46|34
1655785530000|2022-06-21 04:25:30|1125.25|1119.85|1125.4|1120|1125.58|1120.18|1125.23|1119.83|31
1655785540000|2022-06-21 04:25:40|1125.38|1119.98|1124.85|1119.45|1125.51|1120.11|1124.85|1119.45|31
1655785550000|2022-06-21 04:25:50|1124.93|1119.53|1124.49|1119.09|1124.94|1119.54|1124.49|1119.09|21
1655785560000|2022-06-21 04:26:00|1124.48|1119.08|1123.46|1118.06|1124.48|1119.08|1123.45|1118.05|28
1655785570000|2022-06-21 04:26:10|1123.72|1118.32|1123.64|1118.24|1123.9|1118.5|1123.51|1118.11|36
1655785580000|2022-06-21 04:26:20|1123.85|1118.45|1123.19|1117.79|1123.89|1118.49|1123.12|1117.72|38
1655785590000|2022-06-21 04:26:30|1123.14|1117.74|1122.9|1117.5|1123.28|1117.88|1122.9|1117.5|32
1655785600000|2022-06-21 04:26:40|1122.77|1117.37|1122.48|1117.08|1122.77|1117.37|1122.33|1116.93|37
1655785610000|2022-06-21 04:26:50|1122.31|1116.91|1122.3|1116.9|1122.56|1117.16|1122.23|1116.83|29
1655785620000|2022-06-21 04:27:00|1122.27|1116.87|1122.09|1116.69|1122.37|1116.97|1121.98|1116.58|30
1655785630000|2022-06-21 04:27:10|1122.31|1116.91|1123.03|1117.63|1123.37|1117.97|1122.07|1116.67|36
1655785640000|2022-06-21 04:27:20|1123.02|1117.62|1122.47|1117.07|1123.14|1117.74|1122.47|1117.07|32
1655785650000|2022-06-21 04:27:30|1122.57|1117.17|1122.37|1116.97|1122.71|1117.31|1121.98|1116.58|30
1655785660000|2022-06-21 04:27:40|1122.03|1116.63|1121.83|1116.43|1122.38|1116.98|1121.83|1116.43|26
1655785670000|2022-06-21 04:27:50|1121.88|1116.48|1121.81|1116.41|1121.91|1116.51|1121.14|1115.74|37
1655785680000|2022-06-21 04:28:00|1121.72|1116.32|1122.51|1117.11|1122.87|1117.47|1121.71|1116.31|28
1655785690000|2022-06-21 04:28:10|1122.49|1117.09|1122.14|1116.74|1122.49|1117.09|1121.87|1116.47|33
1655785700000|2022-06-21 04:28:20|1122.16|1116.76|1122.23|1116.83|1122.28|1116.88|1121.9|1116.5|32
1655785710000|2022-06-21 04:28:30|1122.24|1116.84|1122.12|1116.72|1122.28|1116.88|1122.1|1116.7|24
1655785720000|2022-06-21 04:28:40|1122.18|1116.78|1122.03|1116.63|1122.18|1116.78|1121.95|1116.55|29
1655785730000|2022-06-21 04:28:50|1121.88|1116.48|1122.32|1116.92|1122.39|1116.99|1121.88|1116.48|32
1655785740000|2022-06-21 04:29:00|1122.27|1116.87|1122.68|1117.28|1122.68|1117.28|1122.08|1116.68|31
1655785750000|2022-06-21 04:29:10|1122.58|1117.18|1122.93|1117.53|1123.01|1117.61|1122.58|1117.18|31
1655785760000|2022-06-21 04:29:20|1122.96|1117.56|1122.48|1117.08|1123.01|1117.61|1122.43|1117.03|31
1655785770000|2022-06-21 04:29:30|1122.57|1117.17|1122.44|1117.04|1122.62|1117.22|1122.44|1117.04|13
1655785780000|2022-06-21 04:29:40|1122.43|1117.03|1123.63|1118.23|1123.63|1118.23|1122.39|1116.99|28
1655785790000|2022-06-21 04:29:50|1123.44|1118.04|1123.73|1118.33|1123.74|1118.34|1123.33|1117.93|20
1655785800000|2022-06-21 04:30:00|1123.61|1118.21|1123.65|1118.25|1124.1|1118.7|1123.37|1117.97|27
1655785810000|2022-06-21 04:30:10|1123.8|1118.4|1123.65|1118.25|1123.94|1118.54|1123.65|1118.25|23
1655785820000|2022-06-21 04:30:20|1123.74|1118.34|1124.91|1119.51|1124.94|1119.54|1123.65|1118.25|20
1655785830000|2022-06-21 04:30:30|1124.86|1119.46|1124.65|1119.25|1125.59|1120.19|1124.61|1119.21|35
1655785840000|2022-06-21 04:30:40|1124.69|1119.29|1124.71|1119.31|1124.86|1119.46|1124.51|1119.11|35
1655785850000|2022-06-21 04:30:50|1124.53|1119.13|1124.58|1119.18|1124.76|1119.36|1124.5|1119.1|32
1655785860000|2022-06-21 04:31:00|1124.76|1119.36|1123.26|1117.86|1124.76|1119.36|1123.26|1117.86|36
1655785870000|2022-06-21 04:31:10|1123.17|1117.77|1122.83|1117.43|1123.4|1118|1122.6|1117.2|37
1655785880000|2022-06-21 04:31:20|1122.78|1117.38|1123.1|1117.7|1123.17|1117.77|1122.78|1117.38|34
1655785890000|2022-06-21 04:31:30|1122.99|1117.59|1122.64|1117.24|1122.99|1117.59|1122.33|1116.93|33
1655785900000|2022-06-21 04:31:40|1122.62|1117.22|1122.58|1117.18|1122.65|1117.25|1122.49|1117.09|31
1655785910000|2022-06-21 04:31:50|1122.57|1117.17|1122.93|1117.53|1123.09|1117.69|1122.57|1117.17|31
1655785920000|2022-06-21 04:32:00|1123|1117.6|1122.51|1117.11|1123|1117.6|1122.38|1116.98|33
1655785930000|2022-06-21 04:32:10|1122.57|1117.17|1123.06|1117.66|1123.07|1117.67|1122.43|1117.03|31
1655785940000|2022-06-21 04:32:20|1123.07|1117.67|1123.12|1117.72|1123.61|1118.21|1123.07|1117.67|31
1655785950000|2022-06-21 04:32:30|1123.11|1117.71|1123|1117.6|1123.12|1117.72|1122.92|1117.52|19
1655785960000|2022-06-21 04:32:40|1123.02|1117.62|1122.86|1117.46|1123.07|1117.67|1122.78|1117.38|33
1655785970000|2022-06-21 04:32:50|1122.79|1117.39|1122.86|1117.46|1122.96|1117.56|1122.75|1117.35|27
1655785980000|2022-06-21 04:33:00|1122.89|1117.49|1122.78|1117.38|1122.96|1117.56|1122.75|1117.35|28
1655785990000|2022-06-21 04:33:10|1122.79|1117.39|1123.09|1117.69|1123.09|1117.69|1122.73|1117.33|16
1655786000000|2022-06-21 04:33:20|1123.07|1117.67|1123.97|1118.57|1124.09|1118.69|1123.07|1117.67|35
1655786010000|2022-06-21 04:33:30|1124.12|1118.72|1124.58|1119.18|1124.58|1119.18|1123.89|1118.49|32
1655786020000|2022-06-21 04:33:40|1124.42|1119.02|1124.15|1118.75|1124.45|1119.05|1124.13|1118.73|28
1655786030000|2022-06-21 04:33:50|1124.13|1118.73|1122.76|1117.36|1124.18|1118.78|1122.76|1117.36|29
1655786040000|2022-06-21 04:34:00|1122.82|1117.42|1121.18|1115.78|1122.85|1117.45|1121.18|1115.78|35
1655786050000|2022-06-21 04:34:10|1121.06|1115.66|1121.65|1116.25|1121.93|1116.53|1121.06|1115.66|31
1655786060000|2022-06-21 04:34:20|1121.66|1116.26|1121.5|1116.1|1122.17|1116.77|1121.35|1115.95|39
1655786070000|2022-06-21 04:34:30|1121.46|1116.06|1121.51|1116.11|1121.59|1116.19|1121.38|1115.98|31
1655786080000|2022-06-21 04:34:40|1121.44|1116.04|1121.13|1115.73|1121.46|1116.06|1121.03|1115.63|33
1655786090000|2022-06-21 04:34:50|1121.1|1115.7|1121.24|1115.84|1121.27|1115.87|1121.01|1115.61|30
1655786100000|2022-06-21 04:35:00|1121.21|1115.81|1122.29|1116.89|1122.56|1117.16|1121.07|1115.67|35
1655786110000|2022-06-21 04:35:10|1122.2|1116.8|1121.25|1115.85|1122.2|1116.8|1121.18|1115.78|39
1655786120000|2022-06-21 04:35:20|1121.3|1115.9|1121.14|1115.74|1121.47|1116.07|1120.85|1115.45|36
1655786130000|2022-06-21 04:35:30|1121.16|1115.76|1120.2|1114.8|1121.18|1115.78|1120.04|1114.64|35
1655786140000|2022-06-21 04:35:40|1120.06|1114.66|1120.25|1114.85|1120.35|1114.95|1120|1114.6|38
1655786150000|2022-06-21 04:35:50|1120.19|1114.79|1119.92|1114.52|1120.3|1114.9|1119.86|1114.46|34
1655786160000|2022-06-21 04:36:00|1119.9|1114.5|1120.09|1114.69|1120.17|1114.77|1119.72|1114.32|36
1655786170000|2022-06-21 04:36:10|1119.99|1114.59|1120.01|1114.61|1120.16|1114.76|1119.86|1114.46|36
1655786180000|2022-06-21 04:36:20|1120.07|1114.67|1120.53|1115.13|1120.58|1115.18|1119.89|1114.49|32
1655786190000|2022-06-21 04:36:30|1120.57|1115.17|1120.75|1115.35|1120.97|1115.57|1120.57|1115.17|31
1655786200000|2022-06-21 04:36:40|1120.73|1115.33|1120.89|1115.49|1121.01|1115.61|1120.65|1115.25|33
1655786210000|2022-06-21 04:36:50|1120.84|1115.44|1120.87|1115.47|1120.99|1115.59|1120.81|1115.41|30
1655786220000|2022-06-21 04:37:00|1120.88|1115.48|1120.63|1115.23|1120.88|1115.48|1120.63|1115.23|29
1655786230000|2022-06-21 04:37:10|1120.62|1115.22|1121.51|1116.11|1121.72|1116.32|1120.6|1115.2|34
1655786240000|2022-06-21 04:37:20|1121.55|1116.15|1121.43|1116.03|1121.61|1116.21|1121.18|1115.78|26
1655786250000|2022-06-21 04:37:30|1121.42|1116.02|1120.95|1115.55|1121.44|1116.04|1120.68|1115.28|26
1655786260000|2022-06-21 04:37:40|1120.96|1115.56|1121.59|1116.19|1121.62|1116.22|1120.91|1115.51|26
1655786270000|2022-06-21 04:37:50|1121.6|1116.2|1121.72|1116.32|1121.85|1116.45|1121.6|1116.2|25
1655786280000|2022-06-21 04:38:00|1121.71|1116.31|1121.5|1116.1|1121.72|1116.32|1121.42|1116.02|21
1655786290000|2022-06-21 04:38:10|1121.6|1116.2|1122.25|1116.85|1122.35|1116.95|1121.6|1116.2|25
1655786300000|2022-06-21 04:38:20|1122.29|1116.89|1123.38|1117.98|1123.38|1117.98|1121.99|1116.59|24
1655786310000|2022-06-21 04:38:30|1123.27|1117.87|1123.16|1117.76|1123.63|1118.23|1123.11|1117.71|32
1655786320000|2022-06-21 04:38:40|1123.2|1117.8|1123.1|1117.7|1123.42|1118.02|1122.96|1117.56|27
1655786330000|2022-06-21 04:38:50|1123.11|1117.71|1123.26|1117.86|1123.52|1118.12|1122.99|1117.59|29
1655786340000|2022-06-21 04:39:00|1123.3|1117.9|1123.19|1117.79|1123.54|1118.14|1123.08|1117.68|18
1655786350000|2022-06-21 04:39:10|1123.11|1117.71|1122.77|1117.37|1123.12|1117.72|1122.77|1117.37|17
1655786360000|2022-06-21 04:39:20|1122.76|1117.36|1123.22|1117.82|1123.27|1117.87|1122.72|1117.32|27
1655786370000|2022-06-21 04:39:30|1123.23|1117.83|1123.36|1117.96|1123.39|1117.99|1123.12|1117.72|29
1655786380000|2022-06-21 04:39:40|1123.54|1118.14|1123.51|1118.11|1123.59|1118.19|1123.27|1117.87|22
1655786390000|2022-06-21 04:39:50|1123.54|1118.14|1123.34|1117.94|1123.63|1118.23|1123.28|1117.88|26
1655786400000|2022-06-21 04:40:00|1123.28|1117.88|1122.73|1117.33|1123.35|1117.95|1122.72|1117.32|30
1655786410000|2022-06-21 04:40:10|1122.71|1117.31|1122.25|1116.85|1122.97|1117.57|1122.23|1116.83|36
1655786420000|2022-06-21 04:40:20|1122.15|1116.75|1122.39|1116.99|1122.55|1117.15|1122.03|1116.63|30
1655786430000|2022-06-21 04:40:30|1122.37|1116.97|1122.06|1116.66|1122.4|1117|1122.06|1116.66|33
1655786440000|2022-06-21 04:40:40|1122.34|1116.94|1122.42|1117.02|1122.42|1117.02|1121.78|1116.38|30
1655786450000|2022-06-21 04:40:50|1122.37|1116.97|1122.07|1116.67|1122.58|1117.18|1122.04|1116.64|37
1655786460000|2022-06-21 04:41:00|1122.12|1116.72|1121.98|1116.58|1122.45|1117.05|1121.91|1116.51|35
1655786470000|2022-06-21 04:41:10|1122.05|1116.65|1122.13|1116.73|1122.23|1116.83|1122.05|1116.65|32
1655786480000|2022-06-21 04:41:20|1122.05|1116.65|1122.24|1116.84|1122.26|1116.86|1122.05|1116.65|30
1655786490000|2022-06-21 04:41:30|1122.2|1116.8|1122.49|1117.09|1122.54|1117.14|1122.2|1116.8|22
1655786500000|2022-06-21 04:41:40|1122.47|1117.07|1122.3|1116.9|1122.55|1117.15|1122.23|1116.83|30
1655786510000|2022-06-21 04:41:50|1122.27|1116.87|1122.37|1116.97|1122.38|1116.98|1122.26|1116.86|24
1655786520000|2022-06-21 04:42:00|1122.36|1116.96|1122.17|1116.77|1122.38|1116.98|1122.07|1116.67|24
1655786530000|2022-06-21 04:42:10|1122.19|1116.79|1122.74|1117.34|1122.74|1117.34|1122.12|1116.72|32
1655786540000|2022-06-21 04:42:20|1122.83|1117.43|1122.97|1117.57|1123.03|1117.63|1122.74|1117.34|32
1655786550000|2022-06-21 04:42:30|1122.91|1117.51|1123.65|1118.25|1123.85|1118.45|1122.79|1117.39|32
1655786560000|2022-06-21 04:42:40|1123.62|1118.22|1123.42|1118.02|1123.68|1118.28|1123.31|1117.91|31
1655786570000|2022-06-21 04:42:50|1123.43|1118.03|1123.22|1117.82|1123.43|1118.03|1123.19|1117.79|33
1655786580000|2022-06-21 04:43:00|1123.26|1117.86|1123.22|1117.82|1123.29|1117.89|1123.04|1117.64|33
1655786590000|2022-06-21 04:43:10|1123.23|1117.83|1123.79|1118.39|1123.88|1118.48|1123.2|1117.8|29
1655786600000|2022-06-21 04:43:20|1123.64|1118.24|1123.91|1118.51|1124.14|1118.74|1123.4|1118|37
1655786610000|2022-06-21 04:43:30|1123.89|1118.49|1124.25|1118.85|1124.29|1118.89|1123.89|1118.49|30
1655786620000|2022-06-21 04:43:40|1124.08|1118.68|1124.22|1118.82|1124.35|1118.95|1124.01|1118.61|26
1655786630000|2022-06-21 04:43:50|1124.33|1118.93|1124.93|1119.53|1124.93|1119.53|1124.13|1118.73|30
1655786640000|2022-06-21 04:44:00|1124.88|1119.48|1125.12|1119.72|1125.18|1119.78|1124.83|1119.43|32
1655786650000|2022-06-21 04:44:10|1125.11|1119.71|1124.78|1119.38|1125.11|1119.71|1124.63|1119.23|34
1655786660000|2022-06-21 04:44:20|1124.76|1119.36|1124.1|1118.7|1124.84|1119.44|1124.03|1118.63|33
1655786670000|2022-06-21 04:44:30|1124.11|1118.71|1124.53|1119.13|1124.66|1119.26|1124.04|1118.64|28
1655786680000|2022-06-21 04:44:40|1124.51|1119.11|1124.37|1118.97|1124.51|1119.11|1124.22|1118.82|30
1655786690000|2022-06-21 04:44:50|1124.43|1119.03|1124.35|1118.95|1124.49|1119.09|1124.18|1118.78|34
1655786700000|2022-06-21 04:45:00|1124.22|1118.82|1123.49|1118.09|1124.26|1118.86|1123.49|1118.09|34
1655786710000|2022-06-21 04:45:10|1123.46|1118.06|1122.59|1117.19|1123.46|1118.06|1122.42|1117.02|35
1655786720000|2022-06-21 04:45:20|1122.51|1117.11|1122.3|1116.9|1122.6|1117.2|1122.11|1116.71|38
1655786730000|2022-06-21 04:45:30|1122.31|1116.91|1123.74|1118.34|1123.74|1118.34|1122.22|1116.82|36
1655786740000|2022-06-21 04:45:40|1123.76|1118.36|1126.17|1120.77|1126.17|1120.77|1123.73|1118.33|32
1655786750000|2022-06-21 04:45:50|1125.98|1120.58|1126.05|1120.65|1126.29|1120.89|1125.92|1120.52|31
1655786760000|2022-06-21 04:46:00|1126.07|1120.67|1126.28|1120.88|1127.29|1121.89|1126.01|1120.61|37
1655786770000|2022-06-21 04:46:10|1126.32|1120.92|1126.34|1120.94|1126.51|1121.11|1125.95|1120.55|39
1655786780000|2022-06-21 04:46:20|1126.28|1120.88|1126.34|1120.94|1126.41|1121.01|1125.87|1120.47|38
1655786790000|2022-06-21 04:46:30|1126.29|1120.89|1127.08|1121.68|1127.19|1121.79|1126.16|1120.76|39
1655786800000|2022-06-21 04:46:40|1127.13|1121.73|1127.01|1121.61|1127.26|1121.86|1126.91|1121.51|33
1655786810000|2022-06-21 04:46:50|1126.93|1121.53|1126.72|1121.32|1127.13|1121.73|1126.72|1121.32|29
1655786820000|2022-06-21 04:47:00|1126.74|1121.34|1127.31|1121.91|1127.48|1122.08|1126.65|1121.25|34
1655786830000|2022-06-21 04:47:10|1127.13|1121.73|1127.56|1122.16|1127.56|1122.16|1126.93|1121.53|34
1655786840000|2022-06-21 04:47:20|1127.6|1122.2|1127.55|1122.15|1127.73|1122.33|1127.28|1121.88|34
1655786850000|2022-06-21 04:47:30|1127.58|1122.18|1127.27|1121.87|1127.64|1122.24|1127.1|1121.7|35
1655786860000|2022-06-21 04:47:40|1127.24|1121.84|1127.48|1122.08|1127.54|1122.14|1127.14|1121.74|36
1655786870000|2022-06-21 04:47:50|1127.55|1122.15|1127.55|1122.15|1127.58|1122.18|1127.39|1121.99|29
1655786880000|2022-06-21 04:48:00|1127.57|1122.17|1127.98|1122.58|1128.1|1122.7|1127.57|1122.17|21
1655786890000|2022-06-21 04:48:10|1127.96|1122.56|1128.13|1122.73|1128.13|1122.73|1127.51|1122.11|31
1655786900000|2022-06-21 04:48:20|1128.08|1122.68|1128.43|1123.03|1128.43|1123.03|1127.82|1122.42|30
1655786910000|2022-06-21 04:48:30|1128.4|1123|1128.46|1123.06|1128.51|1123.11|1128.03|1122.63|29
1655786920000|2022-06-21 04:48:40|1128.45|1123.05|1128.63|1123.23|1128.93|1123.53|1128.22|1122.82|26
1655786930000|2022-06-21 04:48:50|1128.69|1123.29|1128.68|1123.28|1129.28|1123.88|1128.63|1123.23|35
1655786940000|2022-06-21 04:49:00|1128.83|1123.43|1128.34|1122.94|1128.98|1123.58|1128.27|1122.87|36
1655786950000|2022-06-21 04:49:10|1128.36|1122.96|1128.93|1123.53|1129.05|1123.65|1127.72|1122.32|39
1655786960000|2022-06-21 04:49:20|1129.02|1123.62|1128.89|1123.49|1129.07|1123.67|1128.85|1123.45|23
1655786970000|2022-06-21 04:49:30|1129.06|1123.66|1129.33|1123.93|1129.43|1124.03|1128.89|1123.49|26
1655786980000|2022-06-21 04:49:40|1129.11|1123.71|1129.13|1123.73|1129.53|1124.13|1129.06|1123.66|35
1655786990000|2022-06-21 04:49:50|1129.15|1123.75|1129.87|1124.47|1130.12|1124.72|1129.15|1123.75|35
1655787000000|2022-06-21 04:50:00|1129.96|1124.56|1129.63|1124.23|1130.02|1124.62|1129.59|1124.19|37
1655787010000|2022-06-21 04:50:10|1129.67|1124.27|1128.8|1123.4|1129.8|1124.4|1128.71|1123.31|36
1655787020000|2022-06-21 04:50:20|1128.86|1123.46|1128.76|1123.36|1128.86|1123.46|1128.5|1123.1|37
1655787030000|2022-06-21 04:50:30|1128.74|1123.34|1129.16|1123.76|1129.16|1123.76|1128.74|1123.34|35
1655787040000|2022-06-21 04:50:40|1129.14|1123.74|1129.47|1124.07|1129.54|1124.14|1128.89|1123.49|37
1655787050000|2022-06-21 04:50:50|1129.42|1124.02|1130.25|1124.85|1130.25|1124.85|1129.28|1123.88|31
1655787060000|2022-06-21 04:51:00|1130.21|1124.81|1131.48|1126.08|1132.31|1126.91|1130.21|1124.81|37
1655787070000|2022-06-21 04:51:10|1131.38|1125.98|1131.95|1126.55|1131.95|1126.55|1131.38|1125.98|26
1655787080000|2022-06-21 04:51:20|1132.16|1126.76|1131.79|1126.39|1132.26|1126.86|1131.79|1126.39|30
1655787090000|2022-06-21 04:51:30|1131.88|1126.48|1131.1|1125.7|1131.95|1126.55|1131.09|1125.69|35
1655787100000|2022-06-21 04:51:40|1131|1125.6|1131.26|1125.86|1131.54|1126.14|1130.94|1125.54|31
1655787110000|2022-06-21 04:51:50|1131.36|1125.96|1131.42|1126.02|1131.42|1126.02|1130.94|1125.54|38
1655787120000|2022-06-21 04:52:00|1131.51|1126.11|1131.34|1125.94|1131.7|1126.3|1131.18|1125.78|37
1655787130000|2022-06-21 04:52:10|1131.32|1125.92|1132.21|1126.81|1132.3|1126.9|1131.31|1125.91|34
1655787140000|2022-06-21 04:52:20|1131.99|1126.59|1131.91|1126.51|1132.14|1126.74|1131.72|1126.32|37
1655787150000|2022-06-21 04:52:30|1132|1126.6|1132.01|1126.61|1132.04|1126.64|1131.77|1126.37|32
1655787160000|2022-06-21 04:52:40|1131.94|1126.54|1132.1|1126.7|1132.28|1126.88|1131.94|1126.54|36
1655787170000|2022-06-21 04:52:50|1131.89|1126.49|1131.27|1125.87|1131.89|1126.49|1131.18|1125.78|33
1655787180000|2022-06-21 04:53:00|1131.29|1125.89|1131.99|1126.59|1132.05|1126.65|1131.27|1125.87|34
1655787190000|2022-06-21 04:53:10|1132.12|1126.72|1131.98|1126.58|1132.17|1126.77|1131.95|1126.55|35
1655787200000|2022-06-21 04:53:20|1132.02|1126.62|1131.87|1126.47|1132.02|1126.62|1131.79|1126.39|33
1655787210000|2022-06-21 04:53:30|1131.88|1126.48|1131.44|1126.04|1131.89|1126.49|1131.23|1125.83|32
1655787220000|2022-06-21 04:53:40|1131.29|1125.89|1131.67|1126.27|1131.77|1126.37|1131.29|1125.89|28
1655787230000|2022-06-21 04:53:50|1131.88|1126.48|1131.6|1126.2|1131.98|1126.58|1131.44|1126.04|35
1655787240000|2022-06-21 04:54:00|1131.59|1126.19|1131.63|1126.23|1131.93|1126.53|1131.52|1126.12|31
1655787250000|2022-06-21 04:54:10|1131.58|1126.18|1131.15|1125.75|1131.64|1126.24|1131.12|1125.72|32
1655787260000|2022-06-21 04:54:20|1131.08|1125.68|1130.64|1125.24|1131.13|1125.73|1130.53|1125.13|32
1655787270000|2022-06-21 04:54:30|1130.63|1125.23|1129.97|1124.57|1131|1125.6|1129.97|1124.57|30
1655787280000|2022-06-21 04:54:40|1130.16|1124.76|1130.97|1125.57|1130.97|1125.57|1129.79|1124.39|34
1655787290000|2022-06-21 04:54:50|1130.96|1125.56|1130.87|1125.47|1131|1125.6|1130.78|1125.38|36
1655787300000|2022-06-21 04:55:00|1130.9|1125.5|1131.13|1125.73|1131.57|1126.17|1130.9|1125.5|33
1655787310000|2022-06-21 04:55:10|1131.12|1125.72|1131.16|1125.76|1131.25|1125.85|1131.05|1125.65|23
1655787320000|2022-06-21 04:55:20|1131.08|1125.68|1129.82|1124.42|1131.17|1125.77|1129.09|1123.69|35
1655787330000|2022-06-21 04:55:30|1129.86|1124.46|1130.45|1125.05|1130.75|1125.35|1129.86|1124.46|36
1655787340000|2022-06-21 04:55:40|1130.46|1125.06|1131.07|1125.67|1131.09|1125.69|1130.46|1125.06|30
1655787350000|2022-06-21 04:55:50|1131.17|1125.77|1131.64|1126.24|1131.64|1126.24|1131.17|1125.77|28
1655787360000|2022-06-21 04:56:00|1131.61|1126.21|1132.35|1126.95|1132.42|1127.02|1131.61|1126.21|33
1655787370000|2022-06-21 04:56:10|1132.27|1126.87|1132.52|1127.12|1132.52|1127.12|1132.27|1126.87|35
1655787380000|2022-06-21 04:56:20|1132.53|1127.13|1132.82|1127.42|1132.82|1127.42|1132.32|1126.92|36
1655787390000|2022-06-21 04:56:30|1132.85|1127.45|1132.81|1127.41|1133.23|1127.83|1132.63|1127.23|29
1655787400000|2022-06-21 04:56:40|1132.54|1127.14|1131.9|1126.5|1132.58|1127.18|1131.84|1126.44|35
1655787410000|2022-06-21 04:56:50|1131.94|1126.54|1132.74|1127.34|1132.82|1127.42|1131.85|1126.45|33
1655787420000|2022-06-21 04:57:00|1132.75|1127.35|1132.81|1127.41|1132.88|1127.48|1132.68|1127.28|34
1655787430000|2022-06-21 04:57:10|1132.82|1127.42|1133.84|1128.44|1134.03|1128.63|1132.82|1127.42|35
1655787440000|2022-06-21 04:57:20|1133.78|1128.38|1133.95|1128.55|1134.05|1128.65|1133.78|1128.38|38
1655787450000|2022-06-21 04:57:30|1133.83|1128.43|1132.54|1127.14|1133.94|1128.54|1132.54|1127.14|38
1655787460000|2022-06-21 04:57:40|1132.57|1127.17|1132.79|1127.39|1132.9|1127.5|1132.57|1127.17|29
1655787470000|2022-06-21 04:57:50|1132.84|1127.44|1132.93|1127.53|1132.93|1127.53|1132.72|1127.32|32
1655787480000|2022-06-21 04:58:00|1132.89|1127.49|1133.93|1128.53|1134.18|1128.78|1132.86|1127.46|37
1655787490000|2022-06-21 04:58:10|1133.94|1128.54|1134.45|1129.05|1134.73|1129.33|1133.21|1127.81|35
1655787500000|2022-06-21 04:58:20|1134.38|1128.98|1133.08|1127.68|1134.51|1129.11|1132.95|1127.55|34
1655787510000|2022-06-21 04:58:30|1132.98|1127.58|1132.49|1127.09|1133.01|1127.61|1132.26|1126.86|36
1655787520000|2022-06-21 04:58:40|1132.47|1127.07|1132.27|1126.87|1132.73|1127.33|1132.25|1126.85|27
1655787530000|2022-06-21 04:58:50|1132.39|1126.99|1132.62|1127.22|1132.66|1127.26|1132.17|1126.77|32
1655787540000|2022-06-21 04:59:00|1132.63|1127.23|1132.73|1127.33|1132.9|1127.5|1132.55|1127.15|23
1655787550000|2022-06-21 04:59:10|1132.72|1127.32|1132.55|1127.15|1132.74|1127.34|1132.37|1126.97|23
1655787560000|2022-06-21 04:59:20|1132.56|1127.16|1132.59|1127.19|1132.89|1127.49|1132.56|1127.16|21
1655787570000|2022-06-21 04:59:30|1132.6|1127.2|1132.44|1127.04|1132.61|1127.21|1132.42|1127.02|17
1655787580000|2022-06-21 04:59:40|1132.25|1126.85|1131.39|1125.99|1132.25|1126.85|1131.22|1125.82|36
1655787590000|2022-06-21 04:59:50|1131.35|1125.95|1132.68|1127.28|1132.95|1127.55|1131.25|1125.85|34
1655787600000|2022-06-21 05:00:00|1132.71|1127.31|1133.27|1127.87|1133.68|1128.28|1132.57|1127.17|33
1655787610000|2022-06-21 05:00:10|1133.24|1127.84|1133.98|1128.58|1134.15|1128.75|1133.23|1127.83|39
1655787620000|2022-06-21 05:00:20|1134.08|1128.68|1134.92|1129.52|1134.98|1129.58|1134.05|1128.65|37
1655787630000|2022-06-21 05:00:30|1134.74|1129.34|1134.72|1129.32|1135.07|1129.67|1134.46|1129.06|32
1655787640000|2022-06-21 05:00:40|1134.58|1129.18|1134.93|1129.53|1135.13|1129.73|1134.56|1129.16|33
1655787650000|2022-06-21 05:00:50|1134.84|1129.44|1135.16|1129.76|1135.28|1129.88|1134.55|1129.15|32
1655787660000|2022-06-21 05:01:00|1135.4|1130|1135.5|1130.1|1136.35|1130.95|1134.9|1129.5|37
1655787670000|2022-06-21 05:01:10|1135.53|1130.13|1136.27|1130.87|1136.54|1131.14|1135.53|1130.13|38
1655787680000|2022-06-21 05:01:20|1136.41|1131.01|1137.13|1131.73|1137.92|1132.52|1136.33|1130.93|38
1655787690000|2022-06-21 05:01:30|1137.19|1131.79|1136.93|1131.53|1137.66|1132.26|1136.93|1131.53|37
1655787700000|2022-06-21 05:01:40|1136.94|1131.54|1137.72|1132.32|1137.89|1132.49|1136.76|1131.36|37
1655787710000|2022-06-21 05:01:50|1137.85|1132.45|1138.58|1133.18|1138.72|1133.32|1137.56|1132.16|36
1655787720000|2022-06-21 05:02:00|1138.65|1133.25|1137.43|1132.03|1138.65|1133.25|1137.43|1132.03|38
1655787730000|2022-06-21 05:02:10|1137.37|1131.97|1136.75|1131.35|1137.8|1132.4|1136.58|1131.18|36
1655787740000|2022-06-21 05:02:20|1136.72|1131.32|1137.92|1132.52|1137.92|1132.52|1136.72|1131.32|39
1655787750000|2022-06-21 05:02:30|1137.9|1132.5|1138.22|1132.82|1138.57|1133.17|1137.9|1132.5|33
1655787760000|2022-06-21 05:02:40|1138.24|1132.84|1138.83|1133.43|1139.07|1133.67|1138.19|1132.79|32
1655787770000|2022-06-21 05:02:50|1138.87|1133.47|1138.2|1132.8|1139.94|1134.54|1138.06|1132.66|36
1655787780000|2022-06-21 05:03:00|1138.11|1132.71|1137.91|1132.51|1139.04|1133.64|1137.74|1132.34|34
1655787790000|2022-06-21 05:03:10|1137.86|1132.46|1136.85|1131.45|1138.42|1133.02|1136.85|1131.45|36
1655787800000|2022-06-21 05:03:20|1136.88|1131.48|1137.04|1131.64|1137.25|1131.85|1136.11|1130.71|37
1655787810000|2022-06-21 05:03:30|1137.05|1131.65|1136.33|1130.93|1137.05|1131.65|1136.33|1130.93|35
1655787820000|2022-06-21 05:03:40|1136.35|1130.95|1136.69|1131.29|1136.88|1131.48|1136.33|1130.93|35
1655787830000|2022-06-21 05:03:50|1136.74|1131.34|1138|1132.6|1138|1132.6|1136.67|1131.27|26
1655787840000|2022-06-21 05:04:00|1137.92|1132.52|1137.51|1132.11|1137.92|1132.52|1137.39|1131.99|30
1655787850000|2022-06-21 05:04:10|1137.52|1132.12|1138.09|1132.69|1138.31|1132.91|1137.52|1132.12|38
1655787860000|2022-06-21 05:04:20|1138.31|1132.91|1138.66|1133.26|1138.67|1133.27|1138.23|1132.83|39
1655787870000|2022-06-21 05:04:30|1138.67|1133.27|1139.67|1134.27|1139.67|1134.27|1138.67|1133.27|37
1655787880000|2022-06-21 05:04:40|1139.66|1134.26|1139.47|1134.07|1139.95|1134.55|1139.3|1133.9|32
1655787890000|2022-06-21 05:04:50|1139.34|1133.94|1139.3|1133.9|1139.42|1134.02|1138.38|1132.98|37
1655787900000|2022-06-21 05:05:00|1139.16|1133.76|1138.69|1133.29|1139.17|1133.77|1138.24|1132.84|36
1655787910000|2022-06-21 05:05:10|1138.86|1133.46|1139.27|1133.87|1139.46|1134.06|1138.73|1133.33|37
1655787920000|2022-06-21 05:05:20|1139|1133.6|1138.21|1132.81|1139.22|1133.82|1138.21|1132.81|29
1655787930000|2022-06-21 05:05:30|1138.31|1132.91|1137.6|1132.2|1138.56|1133.16|1137.6|1132.2|29
1655787940000|2022-06-21 05:05:40|1137.64|1132.24|1137.98|1132.58|1138.42|1133.02|1137.48|1132.08|38
1655787950000|2022-06-21 05:05:50|1137.97|1132.57|1137.58|1132.18|1137.97|1132.57|1137.45|1132.05|34
1655787960000|2022-06-21 05:06:00|1137.56|1132.16|1137.32|1131.92|1137.82|1132.42|1137.31|1131.91|32
1655787970000|2022-06-21 05:06:10|1137.46|1132.06|1136.6|1131.2|1137.58|1132.18|1136.59|1131.19|36
1655787980000|2022-06-21 05:06:20|1136.55|1131.15|1135.98|1130.58|1136.66|1131.26|1135.89|1130.49|38
1655787990000|2022-06-21 05:06:30|1135.97|1130.57|1135.36|1129.96|1136.06|1130.66|1135.26|1129.86|39
1655788000000|2022-06-21 05:06:40|1135.3|1129.9|1135.53|1130.13|1135.95|1130.55|1135.27|1129.87|32
1655788010000|2022-06-21 05:06:50|1135.5|1130.1|1135.45|1130.05|1135.77|1130.37|1135.22|1129.82|36
1655788020000|2022-06-21 05:07:00|1135.48|1130.08|1135.46|1130.06|1135.92|1130.52|1135.38|1129.98|32
1655788030000|2022-06-21 05:07:10|1135.58|1130.18|1135.15|1129.75|1135.58|1130.18|1135.07|1129.67|29
1655788040000|2022-06-21 05:07:20|1135.16|1129.76|1135.21|1129.81|1135.35|1129.95|1135.08|1129.68|25
1655788050000|2022-06-21 05:07:30|1135.2|1129.8|1135.55|1130.15|1135.81|1130.41|1135.2|1129.8|34
1655788060000|2022-06-21 05:07:40|1135.58|1130.18|1135.77|1130.37|1135.95|1130.55|1135.41|1130.01|32
1655788070000|2022-06-21 05:07:50|1135.78|1130.38|1134.75|1129.35|1135.8|1130.4|1134.55|1129.15|39
1655788080000|2022-06-21 05:08:00|1134.65|1129.25|1134.5|1129.1|1134.81|1129.41|1134.13|1128.73|36
1655788090000|2022-06-21 05:08:10|1134.61|1129.21|1134.5|1129.1|1134.76|1129.36|1134.49|1129.09|26
1655788100000|2022-06-21 05:08:20|1134.48|1129.08|1134.38|1128.98|1134.55|1129.15|1134.23|1128.83|25
1655788110000|2022-06-21 05:08:30|1134.42|1129.02|1134.77|1129.37|1134.94|1129.54|1134.29|1128.89|30
1655788120000|2022-06-21 05:08:40|1134.66|1129.26|1134.59|1129.19|1134.92|1129.52|1134.52|1129.12|26
1655788130000|2022-06-21 05:08:50|1134.6|1129.2|1134.58|1129.18|1134.78|1129.38|1134.52|1129.12|29
1655788140000|2022-06-21 05:09:00|1134.5|1129.1|1134.85|1129.45|1135.17|1129.77|1134.38|1128.98|35
1655788150000|2022-06-21 05:09:10|1134.86|1129.46|1135.36|1129.96|1135.57|1130.17|1134.86|1129.46|36
1655788160000|2022-06-21 05:09:20|1135.35|1129.95|1135.15|1129.75|1135.48|1130.08|1135.05|1129.65|35
1655788170000|2022-06-21 05:09:30|1135.16|1129.76|1135.41|1130.01|1135.64|1130.24|1135.11|1129.71|30
1655788180000|2022-06-21 05:09:40|1135.39|1129.99|1134.75|1129.35|1135.4|1130|1134.58|1129.18|29
1655788190000|2022-06-21 05:09:50|1134.73|1129.33|1135|1129.6|1135.35|1129.95|1134.6|1129.2|32
1655788200000|2022-06-21 05:10:00|1134.98|1129.58|1135.46|1130.06|1135.58|1130.18|1134.8|1129.4|29
1655788210000|2022-06-21 05:10:10|1135.26|1129.86|1135.74|1130.34|1135.82|1130.42|1135.26|1129.86|32
1655788220000|2022-06-21 05:10:20|1135.61|1130.21|1135.53|1130.13|1135.66|1130.26|1135.37|1129.97|34
1655788230000|2022-06-21 05:10:30|1135.54|1130.14|1134.19|1128.79|1135.54|1130.14|1134.19|1128.79|30
1655788240000|2022-06-21 05:10:40|1134.13|1128.73|1133.2|1127.8|1134.14|1128.74|1133.2|1127.8|33
1655788250000|2022-06-21 05:10:50|1133.11|1127.71|1133.02|1127.62|1133.31|1127.91|1132.87|1127.47|31
1655788260000|2022-06-21 05:11:00|1132.99|1127.59|1133.92|1128.52|1133.92|1128.52|1132.81|1127.41|33
1655788270000|2022-06-21 05:11:10|1133.88|1128.48|1133.39|1127.99|1133.99|1128.59|1133.32|1127.92|35
1655788280000|2022-06-21 05:11:20|1133.31|1127.91|1133.48|1128.08|1133.89|1128.49|1133.31|1127.91|36
1655788290000|2022-06-21 05:11:30|1133.52|1128.12|1133.87|1128.47|1133.92|1128.52|1133.39|1127.99|34
1655788300000|2022-06-21 05:11:40|1133.89|1128.49|1134.12|1128.72|1134.12|1128.72|1133.75|1128.35|32
1655788310000|2022-06-21 05:11:50|1134.13|1128.73|1134.29|1128.89|1134.37|1128.97|1133.86|1128.46|31
1655788320000|2022-06-21 05:12:00|1134.35|1128.95|1135.28|1129.88|1135.28|1129.88|1134.35|1128.95|36
1655788330000|2022-06-21 05:12:10|1135.39|1129.99|1135.23|1129.83|1135.83|1130.43|1135.23|1129.83|35
1655788340000|2022-06-21 05:12:20|1135.24|1129.84|1135.8|1130.4|1135.8|1130.4|1135.2|1129.8|33
1655788350000|2022-06-21 05:12:30|1135.93|1130.53|1135.9|1130.5|1136.95|1131.55|1135.9|1130.5|33
1655788360000|2022-06-21 05:12:40|1135.91|1130.51|1133.92|1128.52|1135.91|1130.51|1133.84|1128.44|31
1655788370000|2022-06-21 05:12:50|1133.9|1128.5|1133.92|1128.52|1134.14|1128.74|1133.59|1128.19|34
1655788380000|2022-06-21 05:13:00|1133.82|1128.42|1133.74|1128.34|1134.43|1129.03|1133.66|1128.26|35
1655788390000|2022-06-21 05:13:10|1133.71|1128.31|1133.92|1128.52|1133.92|1128.52|1133.71|1128.31|26
1655788400000|2022-06-21 05:13:20|1133.89|1128.49|1134.68|1129.28|1134.97|1129.57|1133.78|1128.38|35
1655788410000|2022-06-21 05:13:30|1134.59|1129.19|1135.09|1129.69|1135.23|1129.83|1134.49|1129.09|28
1655788420000|2022-06-21 05:13:40|1135.03|1129.63|1134.71|1129.31|1135.05|1129.65|1134.66|1129.26|36
1655788430000|2022-06-21 05:13:50|1134.69|1129.29|1134.28|1128.88|1134.89|1129.49|1134.2|1128.8|32
1655788440000|2022-06-21 05:14:00|1134.42|1129.02|1135.79|1130.39|1135.98|1130.58|1134.23|1128.83|34
1655788450000|2022-06-21 05:14:10|1135.64|1130.24|1135.71|1130.31|1136.11|1130.71|1135.64|1130.24|32
1655788460000|2022-06-21 05:14:20|1135.7|1130.3|1136.74|1131.34|1136.82|1131.42|1135.67|1130.27|35
1655788470000|2022-06-21 05:14:30|1136.83|1131.43|1137.53|1132.13|1137.68|1132.28|1136.76|1131.36|36
1655788480000|2022-06-21 05:14:40|1137.47|1132.07|1139.53|1134.13|1139.53|1134.13|1137.28|1131.88|38
1655788490000|2022-06-21 05:14:50|1139.24|1133.84|1137.64|1132.24|1139.36|1133.96|1137.64|1132.24|35
1655788500000|2022-06-21 05:15:00|1137.46|1132.06|1137|1131.6|1137.73|1132.33|1136.19|1130.79|38
1655788510000|2022-06-21 05:15:10|1136.95|1131.55|1135.72|1130.32|1137.1|1131.7|1135.72|1130.32|31
1655788520000|2022-06-21 05:15:20|1135.8|1130.4|1136.14|1130.74|1136.34|1130.94|1135.78|1130.38|34
1655788530000|2022-06-21 05:15:30|1136.19|1130.79|1137.43|1132.03|1137.94|1132.54|1136.17|1130.77|33
1655788540000|2022-06-21 05:15:40|1137.33|1131.93|1137.23|1131.83|1137.55|1132.15|1136.79|1131.39|34
1655788550000|2022-06-21 05:15:50|1137.37|1131.97|1137.82|1132.42|1138.21|1132.81|1137.32|1131.92|32
1655788560000|2022-06-21 05:16:00|1137.85|1132.45|1138.32|1132.92|1138.32|1132.92|1137.67|1132.27|31
1655788570000|2022-06-21 05:16:10|1138.39|1132.99|1137.34|1131.94|1138.39|1132.99|1137.29|1131.89|35
1655788580000|2022-06-21 05:16:20|1137.39|1131.99|1137.64|1132.24|1137.89|1132.49|1137.39|1131.99|37
1655788590000|2022-06-21 05:16:30|1137.65|1132.25|1137.1|1131.7|1137.65|1132.25|1136.87|1131.47|32
1655788600000|2022-06-21 05:16:40|1137.11|1131.71|1136.67|1131.27|1137.11|1131.71|1136.58|1131.18|33
1655788610000|2022-06-21 05:16:50|1136.72|1131.32|1136.41|1131.01|1136.82|1131.42|1136.26|1130.86|36
1655788620000|2022-06-21 05:17:00|1136.34|1130.94|1136.12|1130.72|1136.58|1131.18|1135.87|1130.47|36
1655788630000|2022-06-21 05:17:10|1136.11|1130.71|1135.09|1129.69|1136.16|1130.76|1134.89|1129.49|36
1655788640000|2022-06-21 05:17:20|1135.06|1129.66|1135.04|1129.64|1135.15|1129.75|1134.34|1128.94|37
1655788650000|2022-06-21 05:17:30|1134.93|1129.53|1134.8|1129.4|1134.96|1129.56|1134.66|1129.26|35
1655788660000|2022-06-21 05:17:40|1134.81|1129.41|1135.72|1130.32|1136.68|1131.28|1134.81|1129.41|33
1655788670000|2022-06-21 05:17:50|1135.82|1130.42|1136.18|1130.78|1136.48|1131.08|1135.8|1130.4|36
1655788680000|2022-06-21 05:18:00|1136.16|1130.76|1135.56|1130.16|1136.2|1130.8|1135.56|1130.16|37
1655788690000|2022-06-21 05:18:10|1135.48|1130.08|1135|1129.6|1135.71|1130.31|1135|1129.6|37
1655788700000|2022-06-21 05:18:20|1134.97|1129.57|1134.72|1129.32|1135.31|1129.91|1134.54|1129.14|35
1655788710000|2022-06-21 05:18:30|1134.64|1129.24|1135.36|1129.96|1135.45|1130.05|1134.64|1129.24|33
1655788720000|2022-06-21 05:18:40|1135.43|1130.03|1135.27|1129.87|1135.7|1130.3|1135.11|1129.71|36
1655788730000|2022-06-21 05:18:50|1135.33|1129.93|1134.92|1129.52|1135.4|1130|1134.86|1129.46|31
1655788740000|2022-06-21 05:19:00|1134.95|1129.55|1136.12|1130.72|1136.31|1130.91|1134.93|1129.53|35
1655788750000|2022-06-21 05:19:10|1136.11|1130.71|1136.18|1130.78|1136.22|1130.82|1135.44|1130.04|29
1655788760000|2022-06-21 05:19:20|1136.2|1130.8|1136.95|1131.55|1137.12|1131.72|1136.13|1130.73|32
1655788770000|2022-06-21 05:19:30|1136.92|1131.52|1136.52|1131.12|1137.08|1131.68|1136.52|1131.12|33
1655788780000|2022-06-21 05:19:40|1136.49|1131.09|1137.37|1131.97|1137.47|1132.07|1136.46|1131.06|34
1655788790000|2022-06-21 05:19:50|1137.43|1132.03|1138.77|1133.37|1138.99|1133.59|1137.43|1132.03|30
1655788800000|2022-06-21 05:20:00|1138.96|1133.56|1139.36|1133.96|1139.43|1134.03|1138.43|1133.03|34
1655788810000|2022-06-21 05:20:10|1139.51|1134.11|1139.23|1133.83|1139.62|1134.22|1138.79|1133.39|33
1655788820000|2022-06-21 05:20:20|1139.22|1133.82|1139.97|1134.57|1140.23|1134.83|1139.22|1133.82|38
1655788830000|2022-06-21 05:20:30|1139.88|1134.48|1140.81|1135.41|1141.51|1136.11|1139.77|1134.37|38
1655788840000|2022-06-21 05:20:40|1140.84|1135.44|1140.41|1135.01|1141.79|1136.39|1140.41|1135.01|39
1655788850000|2022-06-21 05:20:50|1140.46|1135.06|1141.69|1136.29|1141.69|1136.29|1140.06|1134.66|37
1655788860000|2022-06-21 05:21:00|1141.81|1136.41|1144.42|1139.02|1144.42|1139.02|1141.55|1136.15|40
1655788870000|2022-06-21 05:21:10|1144.65|1139.25|1142.68|1137.28|1144.97|1139.57|1142.67|1137.27|40
1655788880000|2022-06-21 05:21:20|1142.64|1137.24|1142.26|1136.86|1143.16|1137.76|1141.75|1136.35|40
1655788890000|2022-06-21 05:21:30|1142.15|1136.75|1141.84|1136.44|1142.35|1136.95|1141.61|1136.21|37
1655788900000|2022-06-21 05:21:40|1141.78|1136.38|1140.86|1135.46|1141.84|1136.44|1140.8|1135.4|39
1655788910000|2022-06-21 05:21:50|1140.82|1135.42|1139.28|1133.88|1140.82|1135.42|1139.28|1133.88|36
1655788920000|2022-06-21 05:22:00|1139.41|1134.01|1141.41|1136.01|1141.64|1136.24|1139.41|1134.01|38
1655788930000|2022-06-21 05:22:10|1141.18|1135.78|1139.9|1134.5|1141.72|1136.32|1139.71|1134.31|40
1655788940000|2022-06-21 05:22:20|1140.08|1134.68|1139.44|1134.04|1140.37|1134.97|1138.91|1133.51|37
1655788950000|2022-06-21 05:22:30|1139.49|1134.09|1139.25|1133.85|1139.63|1134.23|1139.06|1133.66|39
1655788960000|2022-06-21 05:22:40|1139.2|1133.8|1139.04|1133.64|1139.21|1133.81|1138.83|1133.43|35
1655788970000|2022-06-21 05:22:50|1139.09|1133.69|1138.77|1133.37|1139.09|1133.69|1138.68|1133.28|32
1655788980000|2022-06-21 05:23:00|1138.76|1133.36|1137.81|1132.41|1138.86|1133.46|1137.66|1132.26|37
1655788990000|2022-06-21 05:23:10|1137.95|1132.55|1137.56|1132.16|1138.23|1132.83|1137.37|1131.97|39
1655789000000|2022-06-21 05:23:20|1137.5|1132.1|1137.64|1132.24|1137.71|1132.31|1137.34|1131.94|36
1655789010000|2022-06-21 05:23:30|1137.71|1132.31|1138.92|1133.52|1139.17|1133.77|1137.65|1132.25|38
1655789020000|2022-06-21 05:23:40|1138.89|1133.49|1139.31|1133.91|1139.66|1134.26|1138.89|1133.49|39
1655789030000|2022-06-21 05:23:50|1139.51|1134.11|1137.82|1132.42|1139.55|1134.15|1137.62|1132.22|35
1655789040000|2022-06-21 05:24:00|1137.71|1132.31|1138.16|1132.76|1138.16|1132.76|1137.45|1132.05|37
1655789050000|2022-06-21 05:24:10|1138.15|1132.75|1138.68|1133.28|1139.05|1133.65|1138.15|1132.75|39
1655789060000|2022-06-21 05:24:20|1138.75|1133.35|1139.36|1133.96|1139.81|1134.41|1138.75|1133.35|38
1655789070000|2022-06-21 05:24:30|1139.39|1133.99|1138.82|1133.42|1139.59|1134.19|1138.82|1133.42|35
1655789080000|2022-06-21 05:24:40|1138.87|1133.47|1138.52|1133.12|1138.87|1133.47|1138.47|1133.07|31
1655789090000|2022-06-21 05:24:50|1138.53|1133.13|1138.07|1132.67|1138.63|1133.23|1138.07|1132.67|28
1655789100000|2022-06-21 05:25:00|1138.04|1132.64|1138|1132.6|1138.4|1133|1137.9|1132.5|35
1655789110000|2022-06-21 05:25:10|1137.97|1132.57|1138.4|1133|1138.46|1133.06|1137.88|1132.48|32
1655789120000|2022-06-21 05:25:20|1138.39|1132.99|1138.1|1132.7|1138.39|1132.99|1138.1|1132.7|32
1655789130000|2022-06-21 05:25:30|1138.11|1132.71|1138.06|1132.66|1138.17|1132.77|1137.88|1132.48|34
1655789140000|2022-06-21 05:25:40|1138|1132.6|1138.41|1133.01|1138.43|1133.03|1137.99|1132.59|32
1655789150000|2022-06-21 05:25:50|1138.33|1132.93|1139.27|1133.87|1139.33|1133.93|1138.31|1132.91|32
1655789160000|2022-06-21 05:26:00|1139.26|1133.86|1138.23|1132.83|1139.33|1133.93|1138.23|1132.83|32
1655789170000|2022-06-21 05:26:10|1138.24|1132.84|1139.11|1133.71|1139.28|1133.88|1138.24|1132.84|37
1655789180000|2022-06-21 05:26:20|1138.95|1133.55|1138.95|1133.55|1139.1|1133.7|1138.4|1133|35
1655789190000|2022-06-21 05:26:30|1138.94|1133.54|1139.29|1133.89|1139.29|1133.89|1138.78|1133.38|35
1655789200000|2022-06-21 05:26:40|1139.05|1133.65|1138.48|1133.08|1139.22|1133.82|1138.45|1133.05|30
1655789210000|2022-06-21 05:26:50|1138.45|1133.05|1138.43|1133.03|1138.54|1133.14|1138.18|1132.78|33
1655789220000|2022-06-21 05:27:00|1138.37|1132.97|1137.43|1132.03|1138.63|1133.23|1137.43|1132.03|34
1655789230000|2022-06-21 05:27:10|1137.47|1132.07|1136.35|1130.95|1137.47|1132.07|1136.24|1130.84|36
1655789240000|2022-06-21 05:27:20|1136.26|1130.86|1136.19|1130.79|1136.44|1131.04|1135.85|1130.45|35
1655789250000|2022-06-21 05:27:30|1136.39|1130.99|1135.9|1130.5|1136.39|1130.99|1135.84|1130.44|29
1655789260000|2022-06-21 05:27:40|1136.1|1130.7|1135.74|1130.34|1136.13|1130.73|1135.56|1130.16|31
1655789270000|2022-06-21 05:27:50|1135.82|1130.42|1135.94|1130.54|1136.01|1130.61|1135.55|1130.15|31
1655789280000|2022-06-21 05:28:00|1135.92|1130.52|1136.51|1131.11|1136.64|1131.24|1135.89|1130.49|32
1655789290000|2022-06-21 05:28:10|1136.56|1131.16|1134.35|1128.95|1136.67|1131.27|1133.86|1128.46|37
1655789300000|2022-06-21 05:28:20|1134.37|1128.97|1133.7|1128.3|1134.37|1128.97|1133.28|1127.88|38
1655789310000|2022-06-21 05:28:30|1133.71|1128.31|1133.54|1128.14|1133.71|1128.31|1132.88|1127.48|40
1655789320000|2022-06-21 05:28:40|1133.5|1128.1|1133.47|1128.07|1133.58|1128.18|1133.06|1127.66|36
1655789330000|2022-06-21 05:28:50|1133.52|1128.12|1134.07|1128.67|1134.6|1129.2|1133.42|1128.02|33
1655789340000|2022-06-21 05:29:00|1133.99|1128.59|1134.66|1129.26|1134.66|1129.26|1133.69|1128.29|35
1655789350000|2022-06-21 05:29:10|1134.76|1129.36|1134.8|1129.4|1135.72|1130.32|1134.76|1129.36|36
1655789360000|2022-06-21 05:29:20|1134.69|1129.29|1135.62|1130.22|1135.62|1130.22|1134.4|1129|37
1655789370000|2022-06-21 05:29:30|1135.2|1129.8|1134.6|1129.2|1135.2|1129.8|1134.42|1129.02|37
1655789380000|2022-06-21 05:29:40|1134.55|1129.15|1134.35|1128.95|1134.77|1129.37|1134.33|1128.93|34
1655789390000|2022-06-21 05:29:50|1134.33|1128.93|1135.78|1130.38|1135.99|1130.59|1134.33|1128.93|36
1655789400000|2022-06-21 05:30:00|1135.68|1130.28|1136.13|1130.73|1136.62|1131.22|1135.24|1129.84|38
1655789410000|2022-06-21 05:30:10|1136.1|1130.7|1135.82|1130.42|1136.12|1130.72|1135.74|1130.34|37
1655789420000|2022-06-21 05:30:20|1135.68|1130.28|1135.16|1129.76|1135.7|1130.3|1135.16|1129.76|32
1655789430000|2022-06-21 05:30:30|1135.25|1129.85|1135.4|1130|1135.67|1130.27|1135.05|1129.65|34
1655789440000|2022-06-21 05:30:40|1135.54|1130.14|1135.44|1130.04|1135.57|1130.17|1135.2|1129.8|31
1655789450000|2022-06-21 05:30:50|1135.47|1130.07|1135.36|1129.96|1135.75|1130.35|1135.33|1129.93|28
1655789460000|2022-06-21 05:31:00|1135.12|1129.72|1135.32|1129.92|1135.7|1130.3|1135.11|1129.71|32
1655789470000|2022-06-21 05:31:10|1134.89|1129.49|1134.59|1129.19|1134.89|1129.49|1134.4|1129|36
1655789480000|2022-06-21 05:31:20|1134.62|1129.22|1134.29|1128.89|1134.64|1129.24|1134.21|1128.81|33
1655789490000|2022-06-21 05:31:30|1134.26|1128.86|1135.14|1129.74|1135.18|1129.78|1134.26|1128.86|32
1655789500000|2022-06-21 05:31:40|1135.19|1129.79|1135.71|1130.31|1135.86|1130.46|1134.61|1129.21|34
1655789510000|2022-06-21 05:31:50|1135.84|1130.44|1135.56|1130.16|1136.04|1130.64|1135.54|1130.14|31
1655789520000|2022-06-21 05:32:00|1135.55|1130.15|1135.47|1130.07|1135.74|1130.34|1135.11|1129.71|27
1655789530000|2022-06-21 05:32:10|1135.72|1130.32|1136.11|1130.71|1136.11|1130.71|1135.19|1129.79|36
1655789540000|2022-06-21 05:32:20|1135.77|1130.37|1135.72|1130.32|1135.9|1130.5|1135.5|1130.1|34
1655789550000|2022-06-21 05:32:30|1135.51|1130.11|1135.46|1130.06|1135.8|1130.4|1135.16|1129.76|36
1655789560000|2022-06-21 05:32:40|1135.52|1130.12|1135.77|1130.37|1136.02|1130.62|1135.42|1130.02|30
1655789570000|2022-06-21 05:32:50|1135.94|1130.54|1136.53|1131.13|1136.53|1131.13|1135.74|1130.34|30
1655789580000|2022-06-21 05:33:00|1136.57|1131.17|1136.51|1131.11|1137.05|1131.65|1136.5|1131.1|38
1655789590000|2022-06-21 05:33:10|1136.78|1131.38|1136.97|1131.57|1136.97|1131.57|1136.41|1131.01|33
1655789600000|2022-06-21 05:33:20|1136.98|1131.58|1138.74|1133.34|1138.74|1133.34|1136.92|1131.52|31
1655789610000|2022-06-21 05:33:30|1138.58|1133.18|1140.1|1134.7|1140.4|1135|1138.58|1133.18|39
1655789620000|2022-06-21 05:33:40|1140.04|1134.64|1140.79|1135.39|1140.89|1135.49|1140.01|1134.61|39
1655789630000|2022-06-21 05:33:50|1140.76|1135.36|1140.56|1135.16|1140.99|1135.59|1139.95|1134.55|37
1655789640000|2022-06-21 05:34:00|1140.52|1135.12|1139.32|1133.92|1140.56|1135.16|1139.32|1133.92|38
1655789650000|2022-06-21 05:34:10|1139.29|1133.89|1140.08|1134.68|1140.35|1134.95|1139.29|1133.89|39
1655789660000|2022-06-21 05:34:20|1140.06|1134.66|1139.6|1134.2|1140.39|1134.99|1139.57|1134.17|36
1655789670000|2022-06-21 05:34:30|1139.71|1134.31|1139.19|1133.79|1139.71|1134.31|1139.01|1133.61|35
1655789680000|2022-06-21 05:34:40|1139.22|1133.82|1138.87|1133.47|1139.22|1133.82|1138.66|1133.26|36
1655789690000|2022-06-21 05:34:50|1138.95|1133.55|1139.55|1134.15|1139.55|1134.15|1138.9|1133.5|32
1655789700000|2022-06-21 05:35:00|1139.32|1133.92|1138.08|1132.68|1139.32|1133.92|1137.8|1132.4|39
1655789710000|2022-06-21 05:35:10|1138.07|1132.67|1139.43|1134.03|1139.43|1134.03|1138.07|1132.67|37
1655789720000|2022-06-21 05:35:20|1138.87|1133.47|1140.45|1135.05|1140.51|1135.11|1138.87|1133.47|34
1655789730000|2022-06-21 05:35:30|1140.48|1135.08|1140.16|1134.76|1140.48|1135.08|1140.02|1134.62|16
1655789740000|2022-06-21 05:35:40|1140.17|1134.77|1141.07|1135.67|1141.07|1135.67|1140.17|1134.77|25
1655789750000|2022-06-21 05:35:50|1141.86|1136.46|1141.95|1136.55|1142|1136.6|1141.53|1136.13|25
1655789760000|2022-06-21 05:36:00|1141.86|1136.46|1142.81|1137.41|1142.81|1137.41|1141.86|1136.46|19
1655789770000|2022-06-21 05:36:10|1142.91|1137.51|1143.39|1137.99|1143.63|1138.23|1142.91|1137.51|26
1655789780000|2022-06-21 05:36:20|1143.22|1137.82|1143.14|1137.74|1143.42|1138.02|1142.97|1137.57|34
1655789790000|2022-06-21 05:36:30|1143.08|1137.68|1143.6|1138.2|1143.7|1138.3|1143.08|1137.68|38
1655789800000|2022-06-21 05:36:40|1143.67|1138.27|1142.67|1137.27|1143.67|1138.27|1142.55|1137.15|35
1655789810000|2022-06-21 05:36:50|1142.61|1137.21|1143.16|1137.76|1143.22|1137.82|1142.61|1137.21|37
1655789820000|2022-06-21 05:37:00|1143.42|1138.02|1144.08|1138.68|1144.08|1138.68|1142.91|1137.51|37
1655789830000|2022-06-21 05:37:10|1144.12|1138.72|1144.45|1139.05|1144.79|1139.39|1143.99|1138.59|36
1655789840000|2022-06-21 05:37:20|1144.68|1139.28|1144.14|1138.74|1144.68|1139.28|1143.82|1138.42|35
1655789850000|2022-06-21 05:37:30|1143.59|1138.19|1144.21|1138.81|1144.61|1139.21|1143.53|1138.13|38
1655789860000|2022-06-21 05:37:40|1144.29|1138.89|1142.6|1137.2|1144.42|1139.02|1142.55|1137.15|37
1655789870000|2022-06-21 05:37:50|1142.64|1137.24|1141.96|1136.56|1142.95|1137.55|1141.96|1136.56|37
1655789880000|2022-06-21 05:38:00|1142.07|1136.67|1140.9|1135.5|1142.13|1136.73|1140.73|1135.33|36
1655789890000|2022-06-21 05:38:10|1140.69|1135.29|1141.77|1136.37|1142.13|1136.73|1140.69|1135.29|37
1655789900000|2022-06-21 05:38:20|1141.72|1136.32|1141.64|1136.24|1141.72|1136.32|1141|1135.6|37
1655789910000|2022-06-21 05:38:30|1141.43|1136.03|1141.08|1135.68|1141.64|1136.24|1140.99|1135.59|32
1655789920000|2022-06-21 05:38:40|1141.1|1135.7|1141.87|1136.47|1142.07|1136.67|1141.1|1135.7|37
1655789930000|2022-06-21 05:38:50|1142.03|1136.63|1142.66|1137.26|1142.81|1137.41|1142.03|1136.63|34
1655789940000|2022-06-21 05:39:00|1142.68|1137.28|1143.35|1137.95|1143.41|1138.01|1142.19|1136.79|37
1655789950000|2022-06-21 05:39:10|1143.27|1137.87|1144.25|1138.85|1144.29|1138.89|1143.2|1137.8|36
1655789960000|2022-06-21 05:39:20|1144.16|1138.76|1143.75|1138.35|1144.5|1139.1|1143.71|1138.31|37
1655789970000|2022-06-21 05:39:30|1143.72|1138.32|1143.68|1138.28|1144.4|1139|1143.68|1138.28|37
1655789980000|2022-06-21 05:39:40|1143.7|1138.3|1142.65|1137.25|1144.12|1138.72|1142.65|1137.25|34
1655789990000|2022-06-21 05:39:50|1142.71|1137.31|1144.24|1138.84|1144.3|1138.9|1142.66|1137.26|37
1655790000000|2022-06-21 05:40:00|1144.05|1138.65|1145|1139.6|1145.05|1139.65|1144.05|1138.65|34
1655790010000|2022-06-21 05:40:10|1145.26|1139.86|1146.63|1141.23|1147.74|1142.34|1145.26|1139.86|37
1655790020000|2022-06-21 05:40:20|1146.45|1141.05|1147.52|1142.12|1147.64|1142.24|1146.36|1140.96|39
1655790030000|2022-06-21 05:40:30|1147.59|1142.19|1148.84|1143.44|1149|1143.6|1147.59|1142.19|31
1655790040000|2022-06-21 05:40:40|1148.87|1143.47|1147.99|1142.59|1148.87|1143.47|1147.36|1141.96|33
1655790050000|2022-06-21 05:40:50|1148.16|1142.76|1148.34|1142.94|1148.46|1143.06|1148.02|1142.62|22
1655790060000|2022-06-21 05:41:00|1148.64|1143.24|1151.47|1146.07|1152.52|1147.12|1148.02|1142.62|38
1655790070000|2022-06-21 05:41:10|1151.32|1145.92|1155.77|1150.37|1156.75|1151.35|1149.72|1144.32|40
1655790080000|2022-06-21 05:41:20|1155.48|1150.08|1153.11|1147.71|1155.48|1150.08|1152.83|1147.43|37
1655790090000|2022-06-21 05:41:30|1153.3|1147.9|1153.33|1147.93|1155.08|1149.68|1153.06|1147.66|39
1655790100000|2022-06-21 05:41:40|1153.4|1148|1150.95|1145.55|1153.43|1148.03|1150.9|1145.5|39
1655790110000|2022-06-21 05:41:50|1150.88|1145.48|1150.21|1144.81|1151.63|1146.23|1149.85|1144.45|38
1655790120000|2022-06-21 05:42:00|1150.18|1144.78|1148.51|1143.11|1150.91|1145.51|1148.51|1143.11|40
1655790130000|2022-06-21 05:42:10|1148.59|1143.19|1148.99|1143.59|1149.3|1143.9|1147.76|1142.36|39
1655790140000|2022-06-21 05:42:20|1149.22|1143.82|1149.15|1143.75|1150.02|1144.62|1149.04|1143.64|40
1655790150000|2022-06-21 05:42:30|1149.12|1143.72|1147.86|1142.46|1149.28|1143.88|1147.86|1142.46|39
1655790160000|2022-06-21 05:42:40|1148.01|1142.61|1148.57|1143.17|1149.26|1143.86|1147.82|1142.42|38
1655790170000|2022-06-21 05:42:50|1148.46|1143.06|1148.59|1143.19|1149.04|1143.64|1148.33|1142.93|39
1655790180000|2022-06-21 05:43:00|1148.54|1143.14|1149.49|1144.09|1149.61|1144.21|1148.17|1142.77|39
1655790190000|2022-06-21 05:43:10|1149.8|1144.4|1150.44|1145.04|1150.85|1145.45|1149.76|1144.36|39
1655790200000|2022-06-21 05:43:20|1150.5|1145.1|1150.86|1145.46|1151.15|1145.75|1150.5|1145.1|37
1655790210000|2022-06-21 05:43:30|1150.9|1145.5|1150.47|1145.07|1150.9|1145.5|1150.02|1144.62|35
1655790220000|2022-06-21 05:43:40|1150.6|1145.2|1150.31|1144.91|1151.27|1145.87|1150.31|1144.91|35
1655790230000|2022-06-21 05:43:50|1150.25|1144.85|1151.42|1146.02|1151.45|1146.05|1150.15|1144.75|39
1655790240000|2022-06-21 05:44:00|1151.18|1145.78|1151.29|1145.89|1151.43|1146.03|1150.86|1145.46|39
1655790250000|2022-06-21 05:44:10|1151.35|1145.95|1150.73|1145.33|1151.41|1146.01|1150.49|1145.09|37
1655790260000|2022-06-21 05:44:20|1150.68|1145.28|1148.83|1143.43|1150.72|1145.32|1148.75|1143.35|38
1655790270000|2022-06-21 05:44:30|1148.86|1143.46|1149.24|1143.84|1149.83|1144.43|1148.82|1143.42|38
1655790280000|2022-06-21 05:44:40|1149.26|1143.86|1150.33|1144.93|1150.66|1145.26|1149.26|1143.86|37
1655790290000|2022-06-21 05:44:50|1150.35|1144.95|1149.54|1144.14|1150.36|1144.96|1149.54|1144.14|34
1655790300000|2022-06-21 05:45:00|1149.77|1144.37|1149.36|1143.96|1150.03|1144.63|1148.98|1143.58|39
1655790310000|2022-06-21 05:45:10|1149.29|1143.89|1150.97|1145.57|1151.03|1145.63|1149.22|1143.82|37
1655790320000|2022-06-21 05:45:20|1150.72|1145.32|1152.01|1146.61|1152.26|1146.86|1150.72|1145.32|38
1655790330000|2022-06-21 05:45:30|1151.89|1146.49|1152.11|1146.71|1152.75|1147.35|1151.44|1146.04|38
1655790340000|2022-06-21 05:45:40|1152.01|1146.61|1151.37|1145.97|1152.2|1146.8|1151.33|1145.93|37
1655790350000|2022-06-21 05:45:50|1151.33|1145.93|1151.35|1145.95|1152.62|1147.22|1151.31|1145.91|39
1655790360000|2022-06-21 05:46:00|1151.36|1145.96|1151.39|1145.99|1151.73|1146.33|1151.07|1145.67|34
1655790370000|2022-06-21 05:46:10|1151.4|1146|1150.84|1145.44|1151.42|1146.02|1150.28|1144.88|37
1655790380000|2022-06-21 05:46:20|1150.61|1145.21|1150.93|1145.53|1151.36|1145.96|1150.61|1145.21|38
1655790390000|2022-06-21 05:46:30|1150.94|1145.54|1150.86|1145.46|1151.17|1145.77|1150.77|1145.37|38
1655790400000|2022-06-21 05:46:40|1150.88|1145.48|1150.75|1145.35|1151.37|1145.97|1150.5|1145.1|33
1655790410000|2022-06-21 05:46:50|1150.84|1145.44|1150.33|1144.93|1151.1|1145.7|1150.26|1144.86|37
1655790420000|2022-06-21 05:47:00|1150.32|1144.92|1152.13|1146.73|1152.48|1147.08|1150.32|1144.92|36
1655790430000|2022-06-21 05:47:10|1152.2|1146.8|1154.42|1149.02|1154.42|1149.02|1152.08|1146.68|37
1655790440000|2022-06-21 05:47:20|1154.3|1148.9|1152.99|1147.59|1154.3|1148.9|1152.75|1147.35|37
1655790450000|2022-06-21 05:47:30|1153.06|1147.66|1154.09|1148.69|1154.25|1148.85|1152.89|1147.49|36
1655790460000|2022-06-21 05:47:40|1153.98|1148.58|1152.66|1147.26|1153.98|1148.58|1152.58|1147.18|37
1655790470000|2022-06-21 05:47:50|1152.79|1147.39|1153.51|1148.11|1153.76|1148.36|1152.7|1147.3|39
1655790480000|2022-06-21 05:48:00|1153.35|1147.95|1153.45|1148.05|1153.55|1148.15|1153.14|1147.74|37
1655790490000|2022-06-21 05:48:10|1153.36|1147.96|1153.08|1147.68|1153.51|1148.11|1152.77|1147.37|36
1655790500000|2022-06-21 05:48:20|1153.02|1147.62|1152.63|1147.23|1153.21|1147.81|1152.35|1146.95|36
1655790510000|2022-06-21 05:48:30|1152.69|1147.29|1153.13|1147.73|1153.13|1147.73|1152.44|1147.04|37
1655790520000|2022-06-21 05:48:40|1153.14|1147.74|1153.21|1147.81|1153.56|1148.16|1152.58|1147.18|39
1655790530000|2022-06-21 05:48:50|1152.97|1147.57|1153.98|1148.58|1154.37|1148.97|1152.97|1147.57|36
1655790540000|2022-06-21 05:49:00|1153.95|1148.55|1154.13|1148.73|1154.37|1148.97|1153.54|1148.14|36
1655790550000|2022-06-21 05:49:10|1154.23|1148.83|1155.62|1150.22|1155.66|1150.26|1154.23|1148.83|37
1655790560000|2022-06-21 05:49:20|1155.68|1150.28|1156.16|1150.76|1156.25|1150.85|1155.31|1149.91|37
1655790570000|2022-06-21 05:49:30|1156.17|1150.77|1157.39|1151.99|1157.39|1151.99|1156.01|1150.61|40
1655790580000|2022-06-21 05:49:40|1157.17|1151.77|1155.68|1150.28|1157.17|1151.77|1155.68|1150.28|36
1655790590000|2022-06-21 05:49:50|1155.95|1150.55|1155.62|1150.22|1156.21|1150.81|1155.23|1149.83|40
1655790600000|2022-06-21 05:50:00|1155.59|1150.19|1155.43|1150.03|1155.78|1150.38|1155.14|1149.74|38
1655790610000|2022-06-21 05:50:10|1155.76|1150.36|1156.08|1150.68|1156.56|1151.16|1155.76|1150.36|37
1655790620000|2022-06-21 05:50:20|1156.09|1150.69|1156.91|1151.51|1157.05|1151.65|1156.09|1150.69|30
1655790630000|2022-06-21 05:50:30|1156.95|1151.55|1156.94|1151.54|1157.12|1151.72|1156.81|1151.41|39
1655790640000|2022-06-21 05:50:40|1157.17|1151.77|1158.47|1153.07|1159.88|1154.48|1157.05|1151.65|39
1655790650000|2022-06-21 05:50:50|1158.45|1153.05|1158.86|1153.46|1158.98|1153.58|1157.82|1152.42|36
1655790660000|2022-06-21 05:51:00|1158.85|1153.45|1157.3|1151.9|1158.85|1153.45|1157.3|1151.9|37
1655790670000|2022-06-21 05:51:10|1157.27|1151.87|1155.66|1150.26|1157.29|1151.89|1155.66|1150.26|37
1655790680000|2022-06-21 05:51:20|1155.75|1150.35|1153.67|1148.27|1155.75|1150.35|1153.41|1148.01|38
1655790690000|2022-06-21 05:51:30|1153.78|1148.38|1153.84|1148.44|1154.32|1148.92|1153.42|1148.02|38
1655790700000|2022-06-21 05:51:40|1153.82|1148.42|1152.76|1147.36|1153.82|1148.42|1152.42|1147.02|37
1655790710000|2022-06-21 05:51:50|1152.66|1147.26|1151.65|1146.25|1152.7|1147.3|1151.52|1146.12|38
1655790720000|2022-06-21 05:52:00|1151.66|1146.26|1152.67|1147.27|1152.67|1147.27|1151.52|1146.12|36
1655790730000|2022-06-21 05:52:10|1152.56|1147.16|1153.02|1147.62|1153.38|1147.98|1152.34|1146.94|39
1655790740000|2022-06-21 05:52:20|1152.99|1147.59|1152.25|1146.85|1153.28|1147.88|1152.04|1146.64|39
1655790750000|2022-06-21 05:52:30|1152.27|1146.87|1152.39|1146.99|1152.39|1146.99|1151.88|1146.48|37
1655790760000|2022-06-21 05:52:40|1152.42|1147.02|1152.4|1147|1152.85|1147.45|1152.26|1146.86|34
1655790770000|2022-06-21 05:52:50|1152.5|1147.1|1152.16|1146.76|1152.62|1147.22|1152.1|1146.7|38
1655790780000|2022-06-21 05:53:00|1152.17|1146.77|1152.08|1146.68|1152.35|1146.95|1151.97|1146.57|38
1655790790000|2022-06-21 05:53:10|1152.15|1146.75|1151.84|1146.44|1152.26|1146.86|1151.81|1146.41|36
1655790800000|2022-06-21 05:53:20|1151.9|1146.5|1152.4|1147|1152.77|1147.37|1151.79|1146.39|34
1655790810000|2022-06-21 05:53:30|1152.42|1147.02|1151.35|1145.95|1152.49|1147.09|1151.34|1145.94|29
1655790820000|2022-06-21 05:53:40|1151.3|1145.9|1151.42|1146.02|1152.02|1146.62|1150.86|1145.46|39
1655790830000|2022-06-21 05:53:50|1151.37|1145.97|1150.97|1145.57|1151.48|1146.08|1150.71|1145.31|36
1655790840000|2022-06-21 05:54:00|1150.88|1145.48|1150.05|1144.65|1150.88|1145.48|1149.93|1144.53|37
1655790850000|2022-06-21 05:54:10|1150.36|1144.96|1149.93|1144.53|1150.36|1144.96|1149.59|1144.19|33
1655790860000|2022-06-21 05:54:20|1149.89|1144.49|1149.98|1144.58|1150|1144.6|1149.16|1143.76|38
1655790870000|2022-06-21 05:54:30|1149.99|1144.59|1150|1144.6|1150|1144.6|1149.46|1144.06|37
1655790880000|2022-06-21 05:54:40|1149.96|1144.56|1149.97|1144.57|1150.07|1144.67|1149.27|1143.87|37
1655790890000|2022-06-21 05:54:50|1149.81|1144.41|1149.72|1144.32|1150.32|1144.92|1149.68|1144.28|35
1655790900000|2022-06-21 05:55:00|1149.65|1144.25|1149.39|1143.99|1149.65|1144.25|1149.2|1143.8|33
1655790910000|2022-06-21 05:55:10|1149.28|1143.88|1149.67|1144.27|1149.76|1144.36|1149.21|1143.81|35
1655790920000|2022-06-21 05:55:20|1149.79|1144.39|1151.26|1145.86|1151.26|1145.86|1149.7|1144.3|39
1655790930000|2022-06-21 05:55:30|1151.31|1145.91|1149.84|1144.44|1151.61|1146.21|1149.84|1144.44|37
1655790940000|2022-06-21 05:55:40|1149.94|1144.54|1151.63|1146.23|1153.24|1147.84|1149.53|1144.13|39
1655790950000|2022-06-21 05:55:50|1151.71|1146.31|1152.06|1146.66|1152.54|1147.14|1150.83|1145.43|37
1655790960000|2022-06-21 05:56:00|1152.03|1146.63|1151.21|1145.81|1152.03|1146.63|1151.21|1145.81|38
1655790970000|2022-06-21 05:56:10|1151.22|1145.82|1150.33|1144.93|1151.22|1145.82|1150.27|1144.87|39
1655790980000|2022-06-21 05:56:20|1150.28|1144.88|1150.59|1145.19|1150.75|1145.35|1150.28|1144.88|39
1655790990000|2022-06-21 05:56:30|1150.6|1145.2|1150.12|1144.72|1150.63|1145.23|1149.88|1144.48|34
1655791000000|2022-06-21 05:56:40|1150.13|1144.73|1150.33|1144.93|1150.33|1144.93|1149.72|1144.32|33
1655791010000|2022-06-21 05:56:50|1150.45|1145.05|1150.42|1145.02|1150.52|1145.12|1150.13|1144.73|36
1655791020000|2022-06-21 05:57:00|1150.35|1144.95|1150.12|1144.72|1150.35|1144.95|1149.64|1144.24|38
1655791030000|2022-06-21 05:57:10|1150.11|1144.71|1151.1|1145.7|1151.1|1145.7|1150.1|1144.7|38
1655791040000|2022-06-21 05:57:20|1151.23|1145.83|1150.69|1145.29|1151.5|1146.1|1150.69|1145.29|38
1655791050000|2022-06-21 05:57:30|1150.68|1145.28|1150.09|1144.69|1150.68|1145.28|1150.01|1144.61|37
1655791060000|2022-06-21 05:57:40|1150.16|1144.76|1150.46|1145.06|1150.6|1145.2|1150|1144.6|35
1655791070000|2022-06-21 05:57:50|1150.62|1145.22|1150.8|1145.4|1151.41|1146.01|1150.62|1145.22|32
1655791080000|2022-06-21 05:58:00|1150.77|1145.37|1151.39|1145.99|1151.82|1146.42|1150.57|1145.17|38
1655791090000|2022-06-21 05:58:10|1151.5|1146.1|1150.53|1145.13|1151.5|1146.1|1150.53|1145.13|34
1655791100000|2022-06-21 05:58:20|1150.41|1145.01|1150.83|1145.43|1150.83|1145.43|1150.31|1144.91|36
1655791110000|2022-06-21 05:58:30|1150.76|1145.36|1151.67|1146.27|1151.67|1146.27|1150.53|1145.13|32
1655791120000|2022-06-21 05:58:40|1151.73|1146.33|1150.87|1145.47|1151.8|1146.4|1150.76|1145.36|37
1655791130000|2022-06-21 05:58:50|1150.84|1145.44|1150.89|1145.49|1151.38|1145.98|1150.66|1145.26|39
1655791140000|2022-06-21 05:59:00|1150.9|1145.5|1150.97|1145.57|1151.34|1145.94|1150.67|1145.27|36
1655791150000|2022-06-21 05:59:10|1150.96|1145.56|1152.15|1146.75|1152.38|1146.98|1150.96|1145.56|36
1655791160000|2022-06-21 05:59:20|1152.12|1146.72|1152.21|1146.81|1152.33|1146.93|1152.01|1146.61|34
1655791170000|2022-06-21 05:59:30|1152.26|1146.86|1152.44|1147.04|1152.53|1147.13|1152.26|1146.86|36
1655791180000|2022-06-21 05:59:40|1152.43|1147.03|1152.33|1146.93|1152.51|1147.11|1152.21|1146.81|36
1655791190000|2022-06-21 05:59:50|1152.48|1147.08|1152.18|1146.78|1152.54|1147.14|1152.07|1146.67|34
1655791200000|2022-06-21 06:00:00|1152.17|1146.77|1153.37|1147.97|1153.43|1148.03|1152.17|1146.77|34
1655791210000|2022-06-21 06:00:10|1153.34|1147.94|1153.75|1148.35|1153.78|1148.38|1153.34|1147.94|37
1655791220000|2022-06-21 06:00:20|1153.76|1148.36|1154.23|1148.83|1154.6|1149.2|1153.74|1148.34|38
1655791230000|2022-06-21 06:00:30|1154.24|1148.84|1154.45|1149.05|1154.49|1149.09|1154.03|1148.63|36
1655791240000|2022-06-21 06:00:40|1154.37|1148.97|1154.96|1149.56|1155.62|1150.22|1154.37|1148.97|38
1655791250000|2022-06-21 06:00:50|1154.93|1149.53|1155.11|1149.71|1155.11|1149.71|1154.83|1149.43|35
1655791260000|2022-06-21 06:01:00|1155.04|1149.64|1155.27|1149.87|1155.84|1150.44|1155.01|1149.61|39
1655791270000|2022-06-21 06:01:10|1155.12|1149.72|1155.27|1149.87|1155.49|1150.09|1154.74|1149.34|36
1655791280000|2022-06-21 06:01:20|1155.26|1149.86|1156.32|1150.92|1156.43|1151.03|1155.23|1149.83|39
1655791290000|2022-06-21 06:01:30|1156.36|1150.96|1156.15|1150.75|1156.46|1151.06|1155.62|1150.22|39
1655791300000|2022-06-21 06:01:40|1156.24|1150.84|1156.32|1150.92|1156.57|1151.17|1156.18|1150.78|34
1655791310000|2022-06-21 06:01:50|1156.36|1150.96|1156.11|1150.71|1156.45|1151.05|1156.11|1150.71|36
1655791320000|2022-06-21 06:02:00|1156.2|1150.8|1156.37|1150.97|1156.43|1151.03|1156.09|1150.69|32
1655791330000|2022-06-21 06:02:10|1156.3|1150.9|1156.14|1150.74|1156.36|1150.96|1155.86|1150.46|38
1655791340000|2022-06-21 06:02:20|1156.17|1150.77|1156.25|1150.85|1156.57|1151.17|1156.17|1150.77|36
1655791350000|2022-06-21 06:02:30|1156.32|1150.92|1156.09|1150.69|1156.36|1150.96|1155.75|1150.35|35
1655791360000|2022-06-21 06:02:40|1156.06|1150.66|1154.82|1149.42|1156.16|1150.76|1154.8|1149.4|39
1655791370000|2022-06-21 06:02:50|1154.77|1149.37|1155.97|1150.57|1156.15|1150.75|1154.73|1149.33|32
1655791380000|2022-06-21 06:03:00|1155.95|1150.55|1155.67|1150.27|1156.09|1150.69|1155.04|1149.64|35
1655791390000|2022-06-21 06:03:10|1155.64|1150.24|1155.63|1150.23|1156.21|1150.81|1155.5|1150.1|39
1655791400000|2022-06-21 06:03:20|1155.58|1150.18|1155.75|1150.35|1155.83|1150.43|1155.41|1150.01|34
1655791410000|2022-06-21 06:03:30|1155.84|1150.44|1155.59|1150.19|1155.84|1150.44|1155.34|1149.94|34
1655791420000|2022-06-21 06:03:40|1155.63|1150.23|1155.03|1149.63|1155.64|1150.24|1155.03|1149.63|35
1655791430000|2022-06-21 06:03:50|1154.95|1149.55|1154.55|1149.15|1155.53|1150.13|1154.55|1149.15|36
1655791440000|2022-06-21 06:04:00|1154.54|1149.14|1153.51|1148.11|1154.54|1149.14|1153.29|1147.89|38
1655791450000|2022-06-21 06:04:10|1153.52|1148.12|1155.71|1150.31|1155.76|1150.36|1153.37|1147.97|37
1655791460000|2022-06-21 06:04:20|1155.66|1150.26|1156.23|1150.83|1156.46|1151.06|1155.66|1150.26|36
1655791470000|2022-06-21 06:04:30|1156.29|1150.89|1156.64|1151.24|1156.75|1151.35|1156.06|1150.66|38
1655791480000|2022-06-21 06:04:40|1156.62|1151.22|1158.06|1152.66|1158.14|1152.74|1156.57|1151.17|35
1655791490000|2022-06-21 06:04:50|1158.07|1152.67|1158.94|1153.54|1159.38|1153.98|1158.07|1152.67|38
1655791500000|2022-06-21 06:05:00|1158.93|1153.53|1160.29|1154.89|1160.29|1154.89|1158.78|1153.38|37
1655791510000|2022-06-21 06:05:10|1160.59|1155.19|1162.05|1156.65|1162.05|1156.65|1160.59|1155.19|39
1655791520000|2022-06-21 06:05:20|1162.26|1156.86|1163.2|1157.8|1164.1|1158.7|1162.26|1156.86|40
1655791530000|2022-06-21 06:05:30|1163.17|1157.77|1162.93|1157.53|1163.32|1157.92|1162.39|1156.99|40
1655791540000|2022-06-21 06:05:40|1162.79|1157.39|1161.61|1156.21|1163.36|1157.96|1161.61|1156.21|38
1655791550000|2022-06-21 06:05:50|1161.54|1156.14|1158.32|1152.92|1161.54|1156.14|1157.98|1152.58|40
1655791560000|2022-06-21 06:06:00|1158.78|1153.38|1156.09|1150.69|1159.16|1153.76|1155.77|1150.37|38
1655791570000|2022-06-21 06:06:10|1155.97|1150.57|1154.67|1149.27|1156.02|1150.62|1154.67|1149.27|37
1655791580000|2022-06-21 06:06:20|1154.51|1149.11|1154.76|1149.36|1154.91|1149.51|1153.77|1148.37|37
1655791590000|2022-06-21 06:06:30|1155.04|1149.64|1155.9|1150.5|1155.91|1150.51|1154.9|1149.5|31
1655791600000|2022-06-21 06:06:40|1156.32|1150.92|1157.22|1151.82|1157.5|1152.1|1156.32|1150.92|35
1655791610000|2022-06-21 06:06:50|1157.27|1151.87|1156.95|1151.55|1157.32|1151.92|1156.04|1150.64|38
1655791620000|2022-06-21 06:07:00|1156.85|1151.45|1161.29|1155.89|1161.34|1155.94|1156.85|1151.45|40
1655791630000|2022-06-21 06:07:10|1161.13|1155.73|1162.09|1156.69|1162.11|1156.71|1160.15|1154.75|39
1655791640000|2022-06-21 06:07:20|1161.88|1156.48|1162.3|1156.9|1162.58|1157.18|1161.47|1156.07|36
1655791650000|2022-06-21 06:07:30|1162.17|1156.77|1164.46|1159.06|1164.92|1159.52|1162.17|1156.77|38
1655791660000|2022-06-21 06:07:40|1164.15|1158.75|1161.8|1156.4|1164.48|1159.08|1161.8|1156.4|37
1655791670000|2022-06-21 06:07:50|1161.82|1156.42|1161.27|1155.87|1161.82|1156.42|1159.92|1154.52|39
1655791680000|2022-06-21 06:08:00|1161.3|1155.9|1158.65|1153.25|1161.59|1156.19|1158.6|1153.2|38
1655791690000|2022-06-21 06:08:10|1158.68|1153.28|1158.02|1152.62|1159.24|1153.84|1158|1152.6|39
1655791700000|2022-06-21 06:08:20|1157.91|1152.51|1157.02|1151.62|1157.91|1152.51|1156.46|1151.06|39
1655791710000|2022-06-21 06:08:30|1157.14|1151.74|1159.8|1154.4|1160.9|1155.5|1156.97|1151.57|40
1655791720000|2022-06-21 06:08:40|1159.59|1154.19|1160.45|1155.05|1160.55|1155.15|1159.32|1153.92|38
1655791730000|2022-06-21 06:08:50|1160.72|1155.32|1159.11|1153.71|1161.04|1155.64|1158.58|1153.18|38
1655791740000|2022-06-21 06:09:00|1159.05|1153.65|1158.45|1153.05|1159.05|1153.65|1157.59|1152.19|36
1655791750000|2022-06-21 06:09:10|1158.54|1153.14|1160.68|1155.28|1160.68|1155.28|1158.54|1153.14|37
1655791760000|2022-06-21 06:09:20|1160.44|1155.04|1159.22|1153.82|1160.6|1155.2|1158.17|1152.77|35
1655791770000|2022-06-21 06:09:30|1159.64|1154.24|1159.28|1153.88|1159.71|1154.31|1158.67|1153.27|39
1655791780000|2022-06-21 06:09:40|1159.49|1154.09|1160.15|1154.75|1160.15|1154.75|1159.26|1153.86|39
1655791790000|2022-06-21 06:09:50|1160.25|1154.85|1160.08|1154.68|1160.82|1155.42|1160.03|1154.63|36
1655791800000|2022-06-21 06:10:00|1160.03|1154.63|1160.02|1154.62|1160.5|1155.1|1158.98|1153.58|38
1655791810000|2022-06-21 06:10:10|1160.07|1154.67|1161.73|1156.33|1161.73|1156.33|1159.85|1154.45|39
1655791820000|2022-06-21 06:10:20|1161.7|1156.3|1161.28|1155.88|1161.77|1156.37|1160.44|1155.04|37
1655791830000|2022-06-21 06:10:30|1161.35|1155.95|1160.68|1155.28|1162.41|1157.01|1160.38|1154.98|38
1655791840000|2022-06-21 06:10:40|1160.64|1155.24|1160.89|1155.49|1161.36|1155.96|1160.51|1155.11|39
1655791850000|2022-06-21 06:10:50|1161.03|1155.63|1160.82|1155.42|1161.36|1155.96|1160.69|1155.29|34
1655791860000|2022-06-21 06:11:00|1160.75|1155.35|1160.5|1155.1|1161.11|1155.71|1160.39|1154.99|35
1655791870000|2022-06-21 06:11:10|1160.36|1154.96|1159.94|1154.54|1160.36|1154.96|1159.76|1154.36|38
1655791880000|2022-06-21 06:11:20|1160.14|1154.74|1159.59|1154.19|1160.29|1154.89|1159.08|1153.68|34
1655791890000|2022-06-21 06:11:30|1159.61|1154.21|1159.72|1154.32|1159.93|1154.53|1159.38|1153.98|38
1655791900000|2022-06-21 06:11:40|1159.54|1154.14|1157.86|1152.46|1159.86|1154.46|1157.82|1152.42|35
1655791910000|2022-06-21 06:11:50|1157.9|1152.5|1157.75|1152.35|1157.96|1152.56|1157.31|1151.91|35
1655791920000|2022-06-21 06:12:00|1157.64|1152.24|1159.78|1154.38|1159.99|1154.59|1157.61|1152.21|37
1655791930000|2022-06-21 06:12:10|1159.77|1154.37|1159.78|1154.38|1160.02|1154.62|1158.95|1153.55|38
1655791940000|2022-06-21 06:12:20|1159.65|1154.25|1159.41|1154.01|1159.98|1154.58|1159.23|1153.83|39
1655791950000|2022-06-21 06:12:30|1159.45|1154.05|1159.44|1154.04|1159.58|1154.18|1159.08|1153.68|33
1655791960000|2022-06-21 06:12:40|1159.31|1153.91|1159.84|1154.44|1159.84|1154.44|1159.22|1153.82|34
1655791970000|2022-06-21 06:12:50|1159.92|1154.52|1161.47|1156.07|1161.67|1156.27|1159.86|1154.46|34
1655791980000|2022-06-21 06:13:00|1161.45|1156.05|1159.84|1154.44|1161.46|1156.06|1159.84|1154.44|39
1655791990000|2022-06-21 06:13:10|1159.57|1154.17|1160.74|1155.34|1160.83|1155.43|1159.29|1153.89|36
1655792000000|2022-06-21 06:13:20|1160.69|1155.29|1161.57|1156.17|1161.71|1156.31|1160.69|1155.29|39
1655792010000|2022-06-21 06:13:30|1161.48|1156.08|1160.41|1155.01|1161.51|1156.11|1160.41|1155.01|38
1655792020000|2022-06-21 06:13:40|1160.34|1154.94|1160.96|1155.56|1161.04|1155.64|1159.75|1154.35|36
1655792030000|2022-06-21 06:13:50|1161.06|1155.66|1161.4|1156|1161.74|1156.34|1160.83|1155.43|36
1655792040000|2022-06-21 06:14:00|1161.36|1155.96|1161.23|1155.83|1161.37|1155.97|1160.56|1155.16|34
1655792050000|2022-06-21 06:14:10|1161.3|1155.9|1160.83|1155.43|1161.48|1156.08|1160.83|1155.43|37
1655792060000|2022-06-21 06:14:20|1160.96|1155.56|1161.01|1155.61|1162.24|1156.84|1160.8|1155.4|40
1655792070000|2022-06-21 06:14:30|1161.22|1155.82|1162.09|1156.69|1162.09|1156.69|1160.72|1155.32|38
1655792080000|2022-06-21 06:14:40|1162.14|1156.74|1162.12|1156.72|1162.23|1156.83|1161.71|1156.31|39
1655792090000|2022-06-21 06:14:50|1162.01|1156.61|1161.94|1156.54|1162.48|1157.08|1161.94|1156.54|38
1655792100000|2022-06-21 06:15:00|1162.05|1156.65|1160.15|1154.75|1162.05|1156.65|1160.15|1154.75|37
1655792110000|2022-06-21 06:15:10|1160.17|1154.77|1161.78|1156.38|1161.9|1156.5|1159.96|1154.56|37
1655792120000|2022-06-21 06:15:20|1161.55|1156.15|1162.48|1157.08|1162.91|1157.51|1161.25|1155.85|35
1655792130000|2022-06-21 06:15:30|1162.8|1157.4|1162.93|1157.53|1163.26|1157.86|1162.8|1157.4|35
1655792140000|2022-06-21 06:15:40|1162.78|1157.38|1161.48|1156.08|1162.78|1157.38|1161.43|1156.03|37
1655792150000|2022-06-21 06:15:50|1161.42|1156.02|1160.97|1155.57|1161.51|1156.11|1160.32|1154.92|39
1655792160000|2022-06-21 06:16:00|1160.95|1155.55|1159.28|1153.88|1160.95|1155.55|1158.9|1153.5|35
1655792170000|2022-06-21 06:16:10|1159.22|1153.82|1160.08|1154.68|1160.08|1154.68|1158.99|1153.59|40
1655792180000|2022-06-21 06:16:20|1160.13|1154.73|1159.22|1153.82|1160.13|1154.73|1158.77|1153.37|35
1655792190000|2022-06-21 06:16:30|1159.18|1153.78|1159.48|1154.08|1160.23|1154.83|1159.15|1153.75|39
1655792200000|2022-06-21 06:16:40|1159.44|1154.04|1158.97|1153.57|1159.71|1154.31|1158.89|1153.49|36
1655792210000|2022-06-21 06:16:50|1158.96|1153.56|1159.25|1153.85|1159.43|1154.03|1158.95|1153.55|36
1655792220000|2022-06-21 06:17:00|1159.26|1153.86|1160.56|1155.16|1160.56|1155.16|1159.24|1153.84|36
1655792230000|2022-06-21 06:17:10|1160.6|1155.2|1160.08|1154.68|1160.82|1155.42|1160.05|1154.65|37
1655792240000|2022-06-21 06:17:20|1160.13|1154.73|1159.44|1154.04|1160.13|1154.73|1159.34|1153.94|37
1655792250000|2022-06-21 06:17:30|1159.45|1154.05|1158.8|1153.4|1159.46|1154.06|1158.5|1153.1|35
1655792260000|2022-06-21 06:17:40|1158.97|1153.57|1158.7|1153.3|1159.3|1153.9|1158.32|1152.92|35
1655792270000|2022-06-21 06:17:50|1158.65|1153.25|1157.46|1152.06|1158.89|1153.49|1157.46|1152.06|35
1655792280000|2022-06-21 06:18:00|1157.42|1152.02|1157.52|1152.12|1157.71|1152.31|1157.1|1151.7|39
1655792290000|2022-06-21 06:18:10|1157.47|1152.07|1157.64|1152.24|1157.78|1152.38|1157.03|1151.63|37
1655792300000|2022-06-21 06:18:20|1158.04|1152.64|1158.17|1152.77|1158.17|1152.77|1157.33|1151.93|35
1655792310000|2022-06-21 06:18:30|1158.31|1152.91|1157.42|1152.02|1158.65|1153.25|1157.41|1152.01|39
1655792320000|2022-06-21 06:18:40|1157.51|1152.11|1157.88|1152.48|1158.11|1152.71|1157.25|1151.85|38
1655792330000|2022-06-21 06:18:50|1157.86|1152.46|1157.45|1152.05|1157.88|1152.48|1157.31|1151.91|37
1655792340000|2022-06-21 06:19:00|1157.38|1151.98|1157.01|1151.61|1157.47|1152.07|1156.93|1151.53|35
1655792350000|2022-06-21 06:19:10|1157.16|1151.76|1158.86|1153.46|1159|1153.6|1157.16|1151.76|39
1655792360000|2022-06-21 06:19:20|1158.91|1153.51|1159.03|1153.63|1159.38|1153.98|1158.59|1153.19|37
1655792370000|2022-06-21 06:19:30|1159.07|1153.67|1157.75|1152.35|1159.07|1153.67|1157.51|1152.11|34
1655792380000|2022-06-21 06:19:40|1157.84|1152.44|1157.79|1152.39|1158.47|1153.07|1157.79|1152.39|37
1655792390000|2022-06-21 06:19:50|1157.73|1152.33|1157.11|1151.71|1157.87|1152.47|1157.11|1151.71|33
1655792400000|2022-06-21 06:20:00|1157.01|1151.61|1156.66|1151.26|1157.01|1151.61|1156.21|1150.81|30
1655792410000|2022-06-21 06:20:10|1156.81|1151.41|1157.58|1152.18|1157.61|1152.21|1156.81|1151.41|26
1655792420000|2022-06-21 06:20:20|1157.53|1152.13|1158.17|1152.77|1158.4|1153|1157.47|1152.07|35
1655792430000|2022-06-21 06:20:30|1158.14|1152.74|1157.29|1151.89|1158.17|1152.77|1157.29|1151.89|33
1655792440000|2022-06-21 06:20:40|1157.28|1151.88|1156.72|1151.32|1157.28|1151.88|1156.37|1150.97|32
1655792450000|2022-06-21 06:20:50|1156.62|1151.22|1156.6|1151.2|1156.91|1151.51|1156.11|1150.71|37
1655792460000|2022-06-21 06:21:00|1156.62|1151.22|1155.66|1150.26|1156.66|1151.26|1155.39|1149.99|36
1655792470000|2022-06-21 06:21:10|1155.6|1150.2|1154.26|1148.86|1155.82|1150.42|1153.88|1148.48|40
1655792480000|2022-06-21 06:21:20|1154.29|1148.89|1154.88|1149.48|1155.72|1150.32|1154.29|1148.89|40
1655792490000|2022-06-21 06:21:30|1154.8|1149.4|1155.25|1149.85|1155.71|1150.31|1154.66|1149.26|38
1655792500000|2022-06-21 06:21:40|1155.22|1149.82|1155.27|1149.87|1155.35|1149.95|1154.66|1149.26|36
1655792510000|2022-06-21 06:21:50|1155.46|1150.06|1156.22|1150.82|1156.24|1150.84|1155.46|1150.06|34
1655792520000|2022-06-21 06:22:00|1156.23|1150.83|1156.01|1150.61|1156.53|1151.13|1155.99|1150.59|39
1655792530000|2022-06-21 06:22:10|1156.03|1150.63|1156.56|1151.16|1156.56|1151.16|1155.95|1150.55|36
1655792540000|2022-06-21 06:22:20|1156.73|1151.33|1157|1151.6|1157.19|1151.79|1156.73|1151.33|33
1655792550000|2022-06-21 06:22:30|1157.26|1151.86|1158.23|1152.83|1158.52|1153.12|1157.26|1151.86|37
1655792560000|2022-06-21 06:22:40|1158.32|1152.92|1158.56|1153.16|1158.56|1153.16|1157.8|1152.4|34
1655792570000|2022-06-21 06:22:50|1158.47|1153.07|1159.87|1154.47|1159.88|1154.48|1158.01|1152.61|32
1655792580000|2022-06-21 06:23:00|1159.92|1154.52|1158.88|1153.48|1160.2|1154.8|1158.88|1153.48|39
1655792590000|2022-06-21 06:23:10|1158.76|1153.36|1158.68|1153.28|1159.11|1153.71|1158.36|1152.96|38
1655792600000|2022-06-21 06:23:20|1158.61|1153.21|1158.57|1153.17|1159.03|1153.63|1158.41|1153.01|37
1655792610000|2022-06-21 06:23:30|1158.55|1153.15|1159.96|1154.56|1159.96|1154.56|1158.18|1152.78|36
1655792620000|2022-06-21 06:23:40|1160.41|1155.01|1163.11|1157.71|1163.12|1157.72|1160.41|1155.01|37
1655792630000|2022-06-21 06:23:50|1163.08|1157.68|1161.36|1155.96|1163.23|1157.83|1161.21|1155.81|39
1655792640000|2022-06-21 06:24:00|1161.45|1156.05|1161.66|1156.26|1162.1|1156.7|1161.05|1155.65|38
1655792650000|2022-06-21 06:24:10|1161.68|1156.28|1160.94|1155.54|1162.44|1157.04|1160.91|1155.51|37
1655792660000|2022-06-21 06:24:20|1160.95|1155.55|1161.32|1155.92|1161.63|1156.23|1160.95|1155.55|36
1655792670000|2022-06-21 06:24:30|1161.28|1155.88|1163.04|1157.64|1163.22|1157.82|1161.28|1155.88|39
1655792680000|2022-06-21 06:24:40|1163.08|1157.68|1163.38|1157.98|1163.87|1158.47|1162.94|1157.54|38
1655792690000|2022-06-21 06:24:50|1163.23|1157.83|1164.62|1159.22|1164.81|1159.41|1163.15|1157.75|39
1655792700000|2022-06-21 06:25:00|1164.58|1159.18|1164.34|1158.94|1165.72|1160.32|1164.34|1158.94|38
1655792710000|2022-06-21 06:25:10|1164.36|1158.96|1165.04|1159.64|1165.35|1159.95|1164.35|1158.95|40
1655792720000|2022-06-21 06:25:20|1165.11|1159.71|1163.31|1157.91|1165.15|1159.75|1163.31|1157.91|38
1655792730000|2022-06-21 06:25:30|1163.17|1157.77|1162.91|1157.51|1163.57|1158.17|1162.84|1157.44|36
1655792740000|2022-06-21 06:25:40|1162.92|1157.52|1161.82|1156.42|1162.92|1157.52|1161.76|1156.36|38
1655792750000|2022-06-21 06:25:50|1161.76|1156.36|1162.03|1156.63|1162.24|1156.84|1161.71|1156.31|39
1655792760000|2022-06-21 06:26:00|1162.02|1156.62|1163.47|1158.07|1163.7|1158.3|1161.85|1156.45|34
1655792770000|2022-06-21 06:26:10|1163.49|1158.09|1163.23|1157.83|1163.61|1158.21|1162.88|1157.48|35
1655792780000|2022-06-21 06:26:20|1163.49|1158.09|1163.17|1157.77|1164.31|1158.91|1163.17|1157.77|36
1655792790000|2022-06-21 06:26:30|1163.18|1157.78|1163.31|1157.91|1163.5|1158.1|1162.79|1157.39|30
1655792800000|2022-06-21 06:26:40|1163.32|1157.92|1162.16|1156.76|1163.57|1158.17|1162.11|1156.71|36
1655792810000|2022-06-21 06:26:50|1162.15|1156.75|1161.05|1155.65|1162.18|1156.78|1161.05|1155.65|34
1655792820000|2022-06-21 06:27:00|1161.02|1155.62|1161.08|1155.68|1161.63|1156.23|1160.86|1155.46|34
1655792830000|2022-06-21 06:27:10|1160.96|1155.56|1161.28|1155.88|1161.42|1156.02|1160.81|1155.41|35
1655792840000|2022-06-21 06:27:20|1161.23|1155.83|1160.87|1155.47|1161.24|1155.84|1160.53|1155.13|38
1655792850000|2022-06-21 06:27:30|1160.8|1155.4|1161.19|1155.79|1161.4|1156|1160.25|1154.85|38
1655792860000|2022-06-21 06:27:40|1161.21|1155.81|1161.68|1156.28|1161.73|1156.33|1161.2|1155.8|38
1655792870000|2022-06-21 06:27:50|1161.7|1156.3|1161.46|1156.06|1161.76|1156.36|1161.38|1155.98|37
1655792880000|2022-06-21 06:28:00|1161.42|1156.02|1159.57|1154.17|1161.47|1156.07|1159.57|1154.17|34
1655792890000|2022-06-21 06:28:10|1159.65|1154.25|1159.54|1154.14|1159.69|1154.29|1159.02|1153.62|32
1655792900000|2022-06-21 06:28:20|1159.55|1154.15|1158.88|1153.48|1159.6|1154.2|1158.6|1153.2|38
1655792910000|2022-06-21 06:28:30|1158.82|1153.42|1159.66|1154.26|1159.85|1154.45|1158.7|1153.3|30
1655792920000|2022-06-21 06:28:40|1159.4|1154|1159.31|1153.91|1159.74|1154.34|1159.07|1153.67|39
1655792930000|2022-06-21 06:28:50|1159.13|1153.73|1159.29|1153.89|1159.37|1153.97|1159.13|1153.73|24
1655792940000|2022-06-21 06:29:00|1159.28|1153.88|1159.13|1153.73|1159.28|1153.88|1158.88|1153.48|28
1655792950000|2022-06-21 06:29:10|1159.01|1153.61|1159.08|1153.68|1159.17|1153.77|1158.99|1153.59|32
1655792960000|2022-06-21 06:29:20|1159.12|1153.72|1159.07|1153.67|1159.12|1153.72|1158.96|1153.56|30
1655792970000|2022-06-21 06:29:30|1159.04|1153.64|1159.04|1153.64|1159.2|1153.8|1158.59|1153.19|23
1655792980000|2022-06-21 06:29:40|1159|1153.6|1158.99|1153.59|1159.03|1153.63|1158.98|1153.58|17
1655792990000|2022-06-21 06:29:50|1159.02|1153.62|1158.9|1153.5|1159.07|1153.67|1158.81|1153.41|23
1655793000000|2022-06-21 06:30:00|1158.82|1153.42|1158.88|1153.48|1158.95|1153.55|1158.75|1153.35|27
1655793010000|2022-06-21 06:30:10|1158.94|1153.54|1158.54|1153.14|1158.94|1153.54|1158.33|1152.93|27
1655793020000|2022-06-21 06:30:20|1158.55|1153.15|1158.58|1153.18|1158.65|1153.25|1158.53|1153.13|25
1655793030000|2022-06-21 06:30:30|1158.57|1153.17|1158.29|1152.89|1158.61|1153.21|1158.29|1152.89|15
1655793040000|2022-06-21 06:30:40|1158.31|1152.91|1158.26|1152.86|1158.42|1153.02|1158.24|1152.84|10
1655793050000|2022-06-21 06:30:50|1158.2|1152.8|1158.26|1152.86|1158.42|1153.02|1158.2|1152.8|8
1655793060000|2022-06-21 06:31:00|1158.33|1152.93|1158.35|1152.95|1158.68|1153.28|1158.14|1152.74|30
1655793070000|2022-06-21 06:31:10|1158.34|1152.94|1158.03|1152.63|1158.59|1153.19|1158.03|1152.63|16
1655793080000|2022-06-21 06:31:20|1158.08|1152.68|1158.64|1153.24|1158.64|1153.24|1158.06|1152.66|22
1655793090000|2022-06-21 06:31:30|1158.51|1153.11|1158.19|1152.79|1158.64|1153.24|1158.03|1152.63|11
1655793100000|2022-06-21 06:31:40|1158.16|1152.76|1157.85|1152.45|1158.16|1152.76|1157.63|1152.23|16
1655793110000|2022-06-21 06:31:50|1157.88|1152.48|1157.87|1152.47|1157.88|1152.48|1157.85|1152.45|4
1655793120000|2022-06-21 06:32:00|1157.85|1152.45|1158.38|1152.98|1158.47|1153.07|1157.85|1152.45|16
1655793130000|2022-06-21 06:32:10|1158.34|1152.94|1158.2|1152.8|1158.42|1153.02|1158.2|1152.8|18
1655793140000|2022-06-21 06:32:20|1158.04|1152.64|1157.91|1152.51|1158.07|1152.67|1157.76|1152.36|12
1655793150000|2022-06-21 06:32:30|1158.12|1152.72|1157.93|1152.53|1158.35|1152.95|1157.93|1152.53|7
1655793160000|2022-06-21 06:32:40|1157.85|1152.45|1157.85|1152.45|1157.85|1152.45|1157.82|1152.42|3
1655793170000|2022-06-21 06:32:50|1157.78|1152.38|1157.79|1152.39|1157.85|1152.45|1157.74|1152.34|6
1655793180000|2022-06-21 06:33:00|1157.94|1152.54|1157.72|1152.32|1158.03|1152.63|1157.72|1152.32|18
1655793190000|2022-06-21 06:33:10|1157.77|1152.37|1157.7|1152.3|1157.85|1152.45|1157.55|1152.15|7
1655793200000|2022-06-21 06:33:20|1157.63|1152.23|1157.47|1152.07|1157.8|1152.4|1157.47|1152.07|12
1655793210000|2022-06-21 06:33:30|1157.49|1152.09|1156.75|1151.35|1157.49|1152.09|1156.75|1151.35|6
1655793220000|2022-06-21 06:33:40|1156.85|1151.45|1156.79|1151.39|1156.99|1151.59|1156.79|1151.39|9
1655793230000|2022-06-21 06:33:50|1156.7|1151.3|1156.79|1151.39|1156.8|1151.4|1156.7|1151.3|5
1655793240000|2022-06-21 06:34:00|1156.78|1151.38|1156.76|1151.36|1156.79|1151.39|1156.55|1151.15|6
1655793250000|2022-06-21 06:34:10|1156.7|1151.3|1156.47|1151.07|1156.7|1151.3|1156.47|1151.07|3
1655793260000|2022-06-21 06:34:20|1156.53|1151.13|1156.73|1151.33|1156.75|1151.35|1156.53|1151.13|9
1655793280000|2022-06-21 06:34:40|1156.66|1151.26|1156.71|1151.31|1156.79|1151.39|1156.66|1151.26|6
1655793290000|2022-06-21 06:34:50|1156.76|1151.36|1156.65|1151.25|1156.76|1151.36|1156.52|1151.12|5
1655793300000|2022-06-21 06:35:00|1156.55|1151.15|1156.65|1151.25|1156.65|1151.25|1156.55|1151.15|2
1655793310000|2022-06-21 06:35:10|1156.63|1151.23|1156.63|1151.23|1156.63|1151.23|1156.61|1151.21|7
1655793320000|2022-06-21 06:35:20|1156.71|1151.31|1156.38|1150.98|1156.71|1151.31|1156.27|1150.87|5
1655793330000|2022-06-21 06:35:30|1156.37|1150.97|1156.38|1150.98|1156.4|1151|1156.37|1150.97|4
1655793340000|2022-06-21 06:35:40|1156.4|1151|1157.07|1151.67|1157.07|1151.67|1156.4|1151|16
1655793350000|2022-06-21 06:35:50|1157.08|1151.68|1156.98|1151.58|1157.1|1151.7|1156.83|1151.43|12
1655793360000|2022-06-21 06:36:00|1157.18|1151.78|1157.73|1152.33|1157.73|1152.33|1156.99|1151.59|19
1655793370000|2022-06-21 06:36:10|1157.95|1152.55|1158.48|1153.08|1158.48|1153.08|1157.95|1152.55|13
1655793380000|2022-06-21 06:36:20|1158.38|1152.98|1157.96|1152.56|1158.49|1153.09|1157.96|1152.56|20
1655793390000|2022-06-21 06:36:30|1157.94|1152.54|1157.85|1152.45|1158.07|1152.67|1157.79|1152.39|28
1655793400000|2022-06-21 06:36:40|1157.82|1152.42|1158.58|1153.18|1158.62|1153.22|1157.82|1152.42|19
1655793410000|2022-06-21 06:36:50|1158.65|1153.25|1158.24|1152.84|1158.88|1153.48|1158.17|1152.77|19
1655793420000|2022-06-21 06:37:00|1158.15|1152.75|1158.11|1152.71|1158.2|1152.8|1158|1152.6|17
1655793430000|2022-06-21 06:37:10|1158.13|1152.73|1158.08|1152.68|1158.57|1153.17|1158|1152.6|15
1655793440000|2022-06-21 06:37:20|1158.15|1152.75|1158.13|1152.73|1158.27|1152.87|1158.13|1152.73|9
1655793450000|2022-06-21 06:37:30|1158.17|1152.77|1158.02|1152.62|1158.17|1152.77|1158.02|1152.62|6
1655793460000|2022-06-21 06:37:40|1157.98|1152.58|1158.08|1152.68|1158.08|1152.68|1157.86|1152.46|24
1655793470000|2022-06-21 06:37:50|1158|1152.6|1157.66|1152.26|1158|1152.6|1157.66|1152.26|5
1655793480000|2022-06-21 06:38:00|1157.74|1152.34|1157.74|1152.34|1157.74|1152.34|1157.74|1152.34|1
1655793490000|2022-06-21 06:38:10|1157.89|1152.49|1157.89|1152.49|1157.89|1152.49|1157.89|1152.49|1
1655793500000|2022-06-21 06:38:20|1157.84|1152.44|1157.84|1152.44|1157.84|1152.44|1157.84|1152.44|1
1655793510000|2022-06-21 06:38:30|1157.83|1152.43|1158.34|1152.94|1158.38|1152.98|1157.83|1152.43|7
1655793520000|2022-06-21 06:38:40|1158.22|1152.82|1158.46|1153.06|1158.5|1153.1|1158.22|1152.82|20
1655793530000|2022-06-21 06:38:50|1158.41|1153.01|1157.98|1152.58|1158.46|1153.06|1157.98|1152.58|19
1655793540000|2022-06-21 06:39:00|1158|1152.6|1158.09|1152.69|1158.11|1152.71|1158|1152.6|9
1655793550000|2022-06-21 06:39:10|1157.98|1152.58|1157.96|1152.56|1157.98|1152.58|1157.96|1152.56|2
1655793560000|2022-06-21 06:39:20|1157.97|1152.57|1157.94|1152.54|1157.97|1152.57|1157.79|1152.39|8
1655793570000|2022-06-21 06:39:30|1157.97|1152.57|1157.92|1152.52|1158.04|1152.64|1157.92|1152.52|5
1655793580000|2022-06-21 06:39:40|1157.85|1152.45|1157.44|1152.04|1157.85|1152.45|1156.89|1151.49|11
1655793590000|2022-06-21 06:39:50|1157.33|1151.93|1157.57|1152.17|1157.64|1152.24|1157.17|1151.77|14
1655793600000|2022-06-21 06:40:00|1157.42|1152.02|1157.57|1152.17|1157.57|1152.17|1157.32|1151.92|6
1655793610000|2022-06-21 06:40:10|1157.49|1152.09|1157.4|1152|1157.49|1152.09|1157.4|1152|9
1655793620000|2022-06-21 06:40:20|1157.41|1152.01|1157.31|1151.91|1157.47|1152.07|1157.04|1151.64|10
1655793630000|2022-06-21 06:40:30|1157.24|1151.84|1157.88|1152.48|1157.9|1152.5|1157.24|1151.84|18
1655793640000|2022-06-21 06:40:40|1157.82|1152.42|1157.73|1152.33|1157.82|1152.42|1157.49|1152.09|14
1655793650000|2022-06-21 06:40:50|1157.7|1152.3|1157.96|1152.56|1158|1152.6|1157.62|1152.22|13
1655793660000|2022-06-21 06:41:00|1157.94|1152.54|1158.09|1152.69|1158.22|1152.82|1157.93|1152.53|26
1655793670000|2022-06-21 06:41:10|1158.12|1152.72|1158.35|1152.95|1158.35|1152.95|1157.99|1152.59|20
1655793680000|2022-06-21 06:41:20|1158.34|1152.94|1158.64|1153.24|1159.05|1153.65|1158.3|1152.9|25
1655793690000|2022-06-21 06:41:30|1158.53|1153.13|1158.66|1153.26|1158.81|1153.41|1158.53|1153.13|26
1655793700000|2022-06-21 06:41:40|1158.73|1153.33|1158.73|1153.33|1159|1153.6|1158.61|1153.21|26
1655793710000|2022-06-21 06:41:50|1158.75|1153.35|1159.29|1153.89|1159.39|1153.99|1158.73|1153.33|14
1655793720000|2022-06-21 06:42:00|1159.37|1153.97|1159.26|1153.86|1159.54|1154.14|1159.26|1153.86|14
1655793730000|2022-06-21 06:42:10|1159.24|1153.84|1158.93|1153.53|1159.46|1154.06|1158.93|1153.53|19
1655793740000|2022-06-21 06:42:20|1159.02|1153.62|1158.97|1153.57|1159.02|1153.62|1158.97|1153.57|5
1655793750000|2022-06-21 06:42:30|1158.99|1153.59|1159.03|1153.63|1159.03|1153.63|1158.97|1153.57|5
1655793760000|2022-06-21 06:42:40|1159.07|1153.67|1158.98|1153.58|1159.09|1153.69|1158.98|1153.58|5
1655793770000|2022-06-21 06:42:50|1159.07|1153.67|1159.18|1153.78|1159.18|1153.78|1159.02|1153.62|5
1655793780000|2022-06-21 06:43:00|1159.33|1153.93|1159.54|1154.14|1159.54|1154.14|1158.97|1153.57|13
1655793790000|2022-06-21 06:43:10|1159.53|1154.13|1160.05|1154.65|1160.05|1154.65|1159.53|1154.13|12
1655793800000|2022-06-21 06:43:20|1160.27|1154.87|1160.49|1155.09|1161.18|1155.78|1160.12|1154.72|24
1655793810000|2022-06-21 06:43:30|1160.47|1155.07|1159.82|1154.42|1161.01|1155.61|1159.82|1154.42|22
1655793820000|2022-06-21 06:43:40|1159.85|1154.45|1159.65|1154.25|1159.91|1154.51|1159.57|1154.17|12
1655793830000|2022-06-21 06:43:50|1159.62|1154.22|1159.95|1154.55|1160.03|1154.63|1159.62|1154.22|13
1655793840000|2022-06-21 06:44:00|1159.98|1154.58|1160.43|1155.03|1160.43|1155.03|1159.96|1154.56|10
1655793850000|2022-06-21 06:44:10|1160.08|1154.68|1160.32|1154.92|1160.32|1154.92|1160.08|1154.68|4
1655793860000|2022-06-21 06:44:20|1160.4|1155|1161.09|1155.69|1161.09|1155.69|1160.4|1155|11
1655793870000|2022-06-21 06:44:30|1161.1|1155.7|1161.44|1156.04|1161.44|1156.04|1161.09|1155.69|20
1655793880000|2022-06-21 06:44:40|1161.17|1155.77|1160.53|1155.13|1161.23|1155.83|1160.15|1154.75|19
1655793890000|2022-06-21 06:44:50|1160.43|1155.03|1160.89|1155.49|1160.89|1155.49|1160.22|1154.82|11
1655793900000|2022-06-21 06:45:00|1160.81|1155.41|1160.57|1155.17|1160.81|1155.41|1160.57|1155.17|4
1655793910000|2022-06-21 06:45:10|1160.51|1155.11|1160.35|1154.95|1160.53|1155.13|1160.19|1154.79|11
1655793920000|2022-06-21 06:45:20|1160.37|1154.97|1160.37|1154.97|1160.49|1155.09|1160.06|1154.66|9
1655793930000|2022-06-21 06:45:30|1160.4|1155|1160.35|1154.95|1160.4|1155|1160.35|1154.95|2
1655793940000|2022-06-21 06:45:40|1160.36|1154.96|1160.35|1154.95|1160.41|1155.01|1160.33|1154.93|4
1655793960000|2022-06-21 06:46:00|1160.36|1154.96|1160.36|1154.96|1160.36|1154.96|1160.36|1154.96|1
1655793970000|2022-06-21 06:46:10|1160.26|1154.86|1160.02|1154.62|1160.26|1154.86|1160.02|1154.62|8
1655793980000|2022-06-21 06:46:20|1159.99|1154.59|1160.13|1154.73|1160.13|1154.73|1159.99|1154.59|5
1655793990000|2022-06-21 06:46:30|1160.15|1154.75|1160.13|1154.73|1160.15|1154.75|1160.13|1154.73|2
1655794000000|2022-06-21 06:46:40|1160.16|1154.76|1160.24|1154.84|1160.36|1154.96|1160.16|1154.76|6
1655794010000|2022-06-21 06:46:50|1160.32|1154.92|1160.22|1154.82|1160.32|1154.92|1160.22|1154.82|2
1655794020000|2022-06-21 06:47:00|1160.03|1154.63|1160.1|1154.7|1160.14|1154.74|1160.03|1154.63|9
1655794030000|2022-06-21 06:47:10|1160.14|1154.74|1160.01|1154.61|1160.14|1154.74|1159.95|1154.55|14
1655794040000|2022-06-21 06:47:20|1159.95|1154.55|1159.91|1154.51|1160|1154.6|1159.91|1154.51|12
1655794050000|2022-06-21 06:47:30|1159.87|1154.47|1159.5|1154.1|1159.91|1154.51|1159.5|1154.1|10
1655794060000|2022-06-21 06:47:40|1159.64|1154.24|1159.67|1154.27|1159.75|1154.35|1159.53|1154.13|8
1655794070000|2022-06-21 06:47:50|1159.53|1154.13|1158.98|1153.58|1159.53|1154.13|1158.98|1153.58|2
1655794080000|2022-06-21 06:48:00|1159.08|1153.68|1158.32|1152.92|1159.08|1153.68|1158.31|1152.91|21
1655794090000|2022-06-21 06:48:10|1158.28|1152.88|1157.89|1152.49|1158.32|1152.92|1157.87|1152.47|14
1655794100000|2022-06-21 06:48:20|1157.82|1152.42|1157.21|1151.81|1157.82|1152.42|1157.21|1151.81|24
1655794110000|2022-06-21 06:48:30|1157.11|1151.71|1157.23|1151.83|1157.37|1151.97|1157.11|1151.71|19
1655794120000|2022-06-21 06:48:40|1157.18|1151.78|1157|1151.6|1157.18|1151.78|1156.98|1151.58|7
1655794130000|2022-06-21 06:48:50|1157.06|1151.66|1157.28|1151.88|1157.31|1151.91|1157.06|1151.66|6
1655794140000|2022-06-21 06:49:00|1157.25|1151.85|1157.94|1152.54|1158.05|1152.65|1157.25|1151.85|11
1655794150000|2022-06-21 06:49:10|1157.78|1152.38|1158.27|1152.87|1158.42|1153.02|1157.78|1152.38|14
1655794160000|2022-06-21 06:49:20|1158.21|1152.81|1158.35|1152.95|1158.41|1153.01|1158.1|1152.7|11
1655794170000|2022-06-21 06:49:30|1158.34|1152.94|1158.08|1152.68|1158.34|1152.94|1158|1152.6|9
1655794180000|2022-06-21 06:49:40|1158.27|1152.87|1158.41|1153.01|1158.41|1153.01|1158.27|1152.87|4
1655794200000|2022-06-21 06:50:00|1158.46|1153.06|1158.57|1153.17|1158.57|1153.17|1158.46|1153.06|2
1655794230000|2022-06-21 06:50:30|1158.6|1153.2|1158.93|1153.53|1158.93|1153.53|1158.59|1153.19|7
1655794240000|2022-06-21 06:50:40|1158.98|1153.58|1158.47|1153.07|1159.01|1153.61|1158.47|1153.07|8
1655794250000|2022-06-21 06:50:50|1158.43|1153.03|1157.25|1151.85|1158.44|1153.04|1157.22|1151.82|24
1655794260000|2022-06-21 06:51:00|1157.3|1151.9|1157.3|1151.9|1157.42|1152.02|1157.13|1151.73|12
1655794270000|2022-06-21 06:51:10|1157.27|1151.87|1157.02|1151.62|1157.27|1151.87|1156.83|1151.43|8
1655794280000|2022-06-21 06:51:20|1157.04|1151.64|1156.94|1151.54|1157.04|1151.64|1156.76|1151.36|22
1655794290000|2022-06-21 06:51:30|1156.97|1151.57|1157.03|1151.63|1157.03|1151.63|1156.58|1151.18|27
1655794300000|2022-06-21 06:51:40|1157.07|1151.67|1156.95|1151.55|1157.15|1151.75|1156.83|1151.43|17
1655794310000|2022-06-21 06:51:50|1156.87|1151.47|1156.62|1151.22|1156.87|1151.47|1156.59|1151.19|13
1655794320000|2022-06-21 06:52:00|1156.68|1151.28|1157.17|1151.77|1157.32|1151.92|1156.68|1151.28|11
1655794330000|2022-06-21 06:52:10|1157.13|1151.73|1157.19|1151.79|1157.36|1151.96|1157.03|1151.63|28
1655794340000|2022-06-21 06:52:20|1157.17|1151.77|1157.04|1151.64|1157.22|1151.82|1157.04|1151.64|33
1655794350000|2022-06-21 06:52:30|1157.07|1151.67|1157.03|1151.63|1157.22|1151.82|1156.96|1151.56|27
1655794360000|2022-06-21 06:52:40|1157.06|1151.66|1156.92|1151.52|1157.06|1151.66|1156.73|1151.33|23
1655794370000|2022-06-21 06:52:50|1156.97|1151.57|1157|1151.6|1157.01|1151.61|1156.92|1151.52|18
1655794380000|2022-06-21 06:53:00|1156.95|1151.55|1157.11|1151.71|1157.11|1151.71|1156.82|1151.42|31
1655794390000|2022-06-21 06:53:10|1157.07|1151.67|1157.45|1152.05|1157.45|1152.05|1156.88|1151.48|24
1655794400000|2022-06-21 06:53:20|1157.51|1152.11|1157.51|1152.11|1157.65|1152.25|1157.45|1152.05|27
1655794410000|2022-06-21 06:53:30|1157.52|1152.12|1157.75|1152.35|1158.08|1152.68|1157.52|1152.12|13
1655794420000|2022-06-21 06:53:40|1157.98|1152.58|1158.26|1152.86|1158.27|1152.87|1157.98|1152.58|17
1655794430000|2022-06-21 06:53:50|1158.35|1152.95|1158.76|1153.36|1159.13|1153.73|1158.35|1152.95|16
1655794440000|2022-06-21 06:54:00|1158.73|1153.33|1158.87|1153.47|1158.87|1153.47|1158.67|1153.27|8
1655794450000|2022-06-21 06:54:10|1158.78|1153.38|1158.73|1153.33|1159.04|1153.64|1158.73|1153.33|16
1655794460000|2022-06-21 06:54:20|1158.75|1153.35|1157.61|1152.21|1158.77|1153.37|1157.49|1152.09|20
1655794470000|2022-06-21 06:54:30|1157.64|1152.24|1157.58|1152.18|1157.64|1152.24|1157.57|1152.17|6
1655794480000|2022-06-21 06:54:40|1157.64|1152.24|1157.47|1152.07|1157.78|1152.38|1157.47|1152.07|9
1655794490000|2022-06-21 06:54:50|1157.42|1152.02|1157.42|1152.02|1157.42|1152.02|1157.41|1152.01|7
1655794500000|2022-06-21 06:55:00|1157.4|1152|1157.52|1152.12|1157.52|1152.12|1157.37|1151.97|11
1655794510000|2022-06-21 06:55:10|1157.5|1152.1|1157.06|1151.66|1157.5|1152.1|1157.06|1151.66|13
1655794520000|2022-06-21 06:55:20|1156.97|1151.57|1157|1151.6|1157.06|1151.66|1156.93|1151.53|10
1655794530000|2022-06-21 06:55:30|1156.91|1151.51|1156.85|1151.45|1156.95|1151.55|1156.68|1151.28|7
1655794540000|2022-06-21 06:55:40|1156.97|1151.57|1157.14|1151.74|1157.17|1151.77|1156.97|1151.57|5
1655794550000|2022-06-21 06:55:50|1157.15|1151.75|1157.35|1151.95|1157.35|1151.95|1157.15|1151.75|3
1655794560000|2022-06-21 06:56:00|1157.41|1152.01|1157.72|1152.32|1157.72|1152.32|1157.35|1151.95|18
1655794570000|2022-06-21 06:56:10|1157.75|1152.35|1157.76|1152.36|1157.79|1152.39|1157.71|1152.31|26
1655794580000|2022-06-21 06:56:20|1157.79|1152.39|1158.61|1153.21|1158.62|1153.22|1157.71|1152.31|24
1655794590000|2022-06-21 06:56:30|1158.62|1153.22|1159.01|1153.61|1159.11|1153.71|1158.62|1153.22|22
1655794600000|2022-06-21 06:56:40|1159.1|1153.7|1159.51|1154.11|1159.53|1154.13|1159.1|1153.7|16
1655794610000|2022-06-21 06:56:50|1159.53|1154.13|1159.46|1154.06|1159.69|1154.29|1159.41|1154.01|17
1655794620000|2022-06-21 06:57:00|1159.36|1153.96|1160.45|1155.05|1160.45|1155.05|1159.33|1153.93|13
1655794630000|2022-06-21 06:57:10|1160.46|1155.06|1160.94|1155.54|1160.94|1155.54|1160.42|1155.02|28
1655794640000|2022-06-21 06:57:20|1160.98|1155.58|1160.97|1155.57|1161|1155.6|1160.81|1155.41|17
1655794650000|2022-06-21 06:57:30|1160.9|1155.5|1160.79|1155.39|1160.94|1155.54|1160.77|1155.37|5
1655794660000|2022-06-21 06:57:40|1160.8|1155.4|1160.67|1155.27|1160.81|1155.41|1160.67|1155.27|7
1655794670000|2022-06-21 06:57:50|1160.59|1155.19|1160.29|1154.89|1160.68|1155.28|1160.29|1154.89|11
1655794680000|2022-06-21 06:58:00|1160.31|1154.91|1160.35|1154.95|1160.38|1154.98|1159.92|1154.52|15
1655794690000|2022-06-21 06:58:10|1160.34|1154.94|1160.13|1154.73|1160.39|1154.99|1160.13|1154.73|11
1655794700000|2022-06-21 06:58:20|1160.16|1154.76|1160.05|1154.65|1160.16|1154.76|1160.05|1154.65|3
1655794710000|2022-06-21 06:58:30|1160.02|1154.62|1160.06|1154.66|1160.15|1154.75|1160.02|1154.62|5
1655794720000|2022-06-21 06:58:40|1160.05|1154.65|1160.05|1154.65|1160.05|1154.65|1160.05|1154.65|1
1655794730000|2022-06-21 06:58:50|1160.01|1154.61|1160.01|1154.61|1160.01|1154.61|1160.01|1154.61|1
1655794740000|2022-06-21 06:59:00|1160.09|1154.69|1160.04|1154.64|1160.09|1154.69|1160.04|1154.64|3
1655794750000|2022-06-21 06:59:10|1160.05|1154.65|1160.09|1154.69|1160.15|1154.75|1159.82|1154.42|24
1655794760000|2022-06-21 06:59:20|1160.19|1154.79|1160.22|1154.82|1160.23|1154.83|1160.08|1154.68|6
1655794780000|2022-06-21 06:59:40|1160.3|1154.9|1160.5|1155.1|1160.55|1155.15|1160.3|1154.9|6
1655794790000|2022-06-21 06:59:50|1160.6|1155.2|1162.35|1156.95|1162.64|1157.24|1160.6|1155.2|18
1655794800000|2022-06-21 07:00:00|1161.63|1156.23|1162.18|1156.78|1162.18|1156.78|1161.63|1156.23|11
1655794810000|2022-06-21 07:00:10|1162.31|1156.91|1164.05|1158.65|1164.11|1158.71|1162.21|1156.81|25
1655794820000|2022-06-21 07:00:20|1164.25|1158.85|1161.41|1156.01|1164.6|1159.2|1161.41|1156.01|32
1655794830000|2022-06-21 07:00:30|1161.04|1155.64|1159.95|1154.55|1161.04|1155.64|1159.95|1154.55|22
1655794840000|2022-06-21 07:00:40|1159.75|1154.35|1160.61|1155.21|1160.64|1155.24|1159.63|1154.23|19
1655794850000|2022-06-21 07:00:50|1160.56|1155.16|1160.22|1154.82|1160.84|1155.44|1160.07|1154.67|23
1655794860000|2022-06-21 07:01:00|1160.17|1154.77|1159.22|1153.82|1160.17|1154.77|1159.22|1153.82|17
1655794870000|2022-06-21 07:01:10|1159.43|1154.03|1159.17|1153.77|1159.58|1154.18|1159.12|1153.72|16
1655794880000|2022-06-21 07:01:20|1159.15|1153.75|1158.19|1152.79|1159.15|1153.75|1158.19|1152.79|10
1655794890000|2022-06-21 07:01:30|1158.25|1152.85|1156.83|1151.43|1158.25|1152.85|1156.76|1151.36|26
1655794900000|2022-06-21 07:01:40|1156.77|1151.37|1157.33|1151.93|1157.67|1152.27|1156.76|1151.36|27
1655794910000|2022-06-21 07:01:50|1157.3|1151.9|1156.43|1151.03|1157.3|1151.9|1156.43|1151.03|24
1655794920000|2022-06-21 07:02:00|1156.53|1151.13|1156.22|1150.82|1156.63|1151.23|1156.22|1150.82|20
1655794930000|2022-06-21 07:02:10|1156.24|1150.84|1155.43|1150.03|1156.24|1150.84|1155.36|1149.96|9
1655794940000|2022-06-21 07:02:20|1155.28|1149.88|1155.03|1149.63|1155.71|1150.31|1155.03|1149.63|18
1655794950000|2022-06-21 07:02:30|1154.9|1149.5|1154.03|1148.63|1154.9|1149.5|1154.03|1148.63|8
1655794960000|2022-06-21 07:02:40|1153.88|1148.48|1151.01|1145.61|1153.88|1148.48|1150.33|1144.93|30
1655794970000|2022-06-21 07:02:50|1151.02|1145.62|1150.51|1145.11|1151.02|1145.62|1150.38|1144.98|9
1655794980000|2022-06-21 07:03:00|1150.42|1145.02|1152.18|1146.78|1152.18|1146.78|1150.09|1144.69|20
1655794990000|2022-06-21 07:03:10|1152.2|1146.8|1152.08|1146.68|1152.98|1147.58|1152.08|1146.68|31
1655795000000|2022-06-21 07:03:20|1151.63|1146.23|1151.26|1145.86|1151.88|1146.48|1151.26|1145.86|11
1655795010000|2022-06-21 07:03:30|1151.18|1145.78|1151.94|1146.54|1151.98|1146.58|1151.18|1145.78|10
1655795020000|2022-06-21 07:03:40|1152.03|1146.63|1151.82|1146.42|1152.14|1146.74|1151.82|1146.42|9
1655795030000|2022-06-21 07:03:50|1151.79|1146.39|1151.86|1146.46|1151.86|1146.46|1151.74|1146.34|6
1655795040000|2022-06-21 07:04:00|1151.83|1146.43|1152.31|1146.91|1152.38|1146.98|1151.72|1146.32|20
1655795050000|2022-06-21 07:04:10|1152.53|1147.13|1152.36|1146.96|1152.82|1147.42|1152.28|1146.88|14
1655795060000|2022-06-21 07:04:20|1152.39|1146.99|1152.2|1146.8|1152.69|1147.29|1152.19|1146.79|21
1655795070000|2022-06-21 07:04:30|1152.23|1146.83|1152.22|1146.82|1152.23|1146.83|1152.14|1146.74|12
1655795080000|2022-06-21 07:04:40|1152.2|1146.8|1151.95|1146.55|1152.47|1147.07|1151.57|1146.17|22
1655795090000|2022-06-21 07:04:50|1151.7|1146.3|1151.23|1145.83|1151.88|1146.48|1151.2|1145.8|17
1655795100000|2022-06-21 07:05:00|1151.15|1145.75|1150.6|1145.2|1151.15|1145.75|1150.52|1145.12|17
1655795110000|2022-06-21 07:05:10|1150.57|1145.17|1151.29|1145.89|1151.29|1145.89|1150.24|1144.84|19
1655795120000|2022-06-21 07:05:20|1151.42|1146.02|1151.59|1146.19|1151.91|1146.51|1151.38|1145.98|19
1655795130000|2022-06-21 07:05:30|1151.44|1146.04|1151.71|1146.31|1151.84|1146.44|1151.44|1146.04|13
1655795140000|2022-06-21 07:05:40|1151.63|1146.23|1151.14|1145.74|1151.63|1146.23|1151.08|1145.68|8
1655795150000|2022-06-21 07:05:50|1151.15|1145.75|1151.05|1145.65|1151.18|1145.78|1151.05|1145.65|4
1655795160000|2022-06-21 07:06:00|1151.06|1145.66|1151.03|1145.63|1151.06|1145.66|1151.01|1145.61|5
1655795170000|2022-06-21 07:06:10|1151.01|1145.61|1150.97|1145.57|1151.36|1145.96|1150.84|1145.44|11
1655795180000|2022-06-21 07:06:20|1150.85|1145.45|1151.15|1145.75|1151.18|1145.78|1150.64|1145.24|13
1655795190000|2022-06-21 07:06:30|1151.02|1145.62|1150.79|1145.39|1151.02|1145.62|1150.67|1145.27|11
1655795200000|2022-06-21 07:06:40|1150.8|1145.4|1150.25|1144.85|1150.8|1145.4|1150.25|1144.85|11
1655795210000|2022-06-21 07:06:50|1150.28|1144.88|1149.13|1143.73|1150.28|1144.88|1148.84|1143.44|29
1655795220000|2022-06-21 07:07:00|1149.08|1143.68|1149.94|1144.54|1150.1|1144.7|1148.87|1143.47|29
1655795230000|2022-06-21 07:07:10|1149.93|1144.53|1149.78|1144.38|1150.01|1144.61|1149.63|1144.23|23
1655795240000|2022-06-21 07:07:20|1149.76|1144.36|1149.78|1144.38|1149.81|1144.41|1149.53|1144.13|8
1655795250000|2022-06-21 07:07:30|1149.71|1144.31|1150.33|1144.93|1150.58|1145.18|1149.71|1144.31|27
1655795260000|2022-06-21 07:07:40|1150.48|1145.08|1151.39|1145.99|1151.83|1146.43|1150.48|1145.08|36
1655795270000|2022-06-21 07:07:50|1151.4|1146|1151.2|1145.8|1151.73|1146.33|1151.05|1145.65|34
1655795280000|2022-06-21 07:08:00|1151.07|1145.67|1151.53|1146.13|1151.54|1146.14|1150.95|1145.55|31
1655795290000|2022-06-21 07:08:10|1151.22|1145.82|1151.62|1146.22|1151.83|1146.43|1151.15|1145.75|25
1655795300000|2022-06-21 07:08:20|1151.63|1146.23|1152.45|1147.05|1152.58|1147.18|1151.63|1146.23|22
1655795310000|2022-06-21 07:08:30|1152.15|1146.75|1151.53|1146.13|1152.33|1146.93|1151.33|1145.93|27
1655795320000|2022-06-21 07:08:40|1151.78|1146.38|1151.28|1145.88|1151.78|1146.38|1151.28|1145.88|12
1655795330000|2022-06-21 07:08:50|1151.3|1145.9|1151.73|1146.33|1151.92|1146.52|1151.03|1145.63|29
1655795340000|2022-06-21 07:09:00|1151.65|1146.25|1152.08|1146.68|1152.08|1146.68|1151.55|1146.15|23
1655795350000|2022-06-21 07:09:10|1151.68|1146.28|1152.93|1147.53|1152.93|1147.53|1151.68|1146.28|17
1655795360000|2022-06-21 07:09:20|1152.86|1147.46|1154.18|1148.78|1154.18|1148.78|1152.81|1147.41|24
1655795370000|2022-06-21 07:09:30|1153.91|1148.51|1153.11|1147.71|1154.15|1148.75|1153.08|1147.68|31
1655795380000|2022-06-21 07:09:40|1153.14|1147.74|1153.09|1147.69|1153.37|1147.97|1152.78|1147.38|27
1655795390000|2022-06-21 07:09:50|1153.15|1147.75|1153.5|1148.1|1153.6|1148.2|1152.98|1147.58|27
1655795400000|2022-06-21 07:10:00|1153.57|1148.17|1152.11|1146.71|1153.94|1148.54|1152.1|1146.7|36
1655795410000|2022-06-21 07:10:10|1152.21|1146.81|1152.19|1146.79|1152.33|1146.93|1151.78|1146.38|28
1655795420000|2022-06-21 07:10:20|1152.35|1146.95|1152.11|1146.71|1152.71|1147.31|1152.11|1146.71|28
1655795430000|2022-06-21 07:10:30|1152.12|1146.72|1152.22|1146.82|1152.69|1147.29|1151.63|1146.23|19
1655795440000|2022-06-21 07:10:40|1152.33|1146.93|1152.45|1147.05|1152.51|1147.11|1151.63|1146.23|11
1655795450000|2022-06-21 07:10:50|1152.34|1146.94|1152.02|1146.62|1152.55|1147.15|1152.02|1146.62|26
1655795460000|2022-06-21 07:11:00|1152.03|1146.63|1151.96|1146.56|1152.33|1146.93|1151.67|1146.27|31
1655795470000|2022-06-21 07:11:10|1151.91|1146.51|1151.78|1146.38|1152.1|1146.7|1151.78|1146.38|14
1655795480000|2022-06-21 07:11:20|1151.86|1146.46|1152.7|1147.3|1152.98|1147.58|1151.83|1146.43|27
1655795490000|2022-06-21 07:11:30|1152.72|1147.32|1151.98|1146.58|1152.76|1147.36|1151.98|1146.58|34
1655795500000|2022-06-21 07:11:40|1152|1146.6|1152.27|1146.87|1152.27|1146.87|1151.97|1146.57|24
1655795510000|2022-06-21 07:11:50|1152.3|1146.9|1152.04|1146.64|1152.3|1146.9|1151.48|1146.08|30
1655795520000|2022-06-21 07:12:00|1152.07|1146.67|1151.91|1146.51|1152.12|1146.72|1151.68|1146.28|22
1655795530000|2022-06-21 07:12:10|1151.7|1146.3|1151.73|1146.33|1151.92|1146.52|1151.68|1146.28|27
1655795540000|2022-06-21 07:12:20|1151.82|1146.42|1152.23|1146.83|1152.26|1146.86|1151.67|1146.27|25
1655795550000|2022-06-21 07:12:30|1151.91|1146.51|1151.43|1146.03|1152.46|1147.06|1151.43|1146.03|32
1655795560000|2022-06-21 07:12:40|1151.15|1145.75|1151.16|1145.76|1151.3|1145.9|1151.13|1145.73|18
1655795570000|2022-06-21 07:12:50|1151.13|1145.73|1151.64|1146.24|1151.7|1146.3|1151.13|1145.73|17
1655795580000|2022-06-21 07:13:00|1151.65|1146.25|1152.64|1147.24|1152.64|1147.24|1151.58|1146.18|28
1655795590000|2022-06-21 07:13:10|1152.66|1147.26|1152.98|1147.58|1152.98|1147.58|1152.51|1147.11|25
1655795600000|2022-06-21 07:13:20|1153.13|1147.73|1152.75|1147.35|1153.13|1147.73|1152.6|1147.2|26
1655795610000|2022-06-21 07:13:30|1152.73|1147.33|1152.87|1147.47|1153.19|1147.79|1152.73|1147.33|28
1655795620000|2022-06-21 07:13:40|1152.78|1147.38|1152.82|1147.42|1152.94|1147.54|1152.74|1147.34|25
1655795630000|2022-06-21 07:13:50|1152.68|1147.28|1152.56|1147.16|1152.69|1147.29|1152.38|1146.98|27
1655795640000|2022-06-21 07:14:00|1152.57|1147.17|1152.49|1147.09|1152.75|1147.35|1152.48|1147.08|22
1655795650000|2022-06-21 07:14:10|1152.51|1147.11|1152.88|1147.48|1152.92|1147.52|1152.48|1147.08|26
1655795660000|2022-06-21 07:14:20|1152.87|1147.47|1152.72|1147.32|1152.95|1147.55|1152.67|1147.27|21
1655795670000|2022-06-21 07:14:30|1152.67|1147.27|1152.72|1147.32|1152.73|1147.33|1152.6|1147.2|9
1655795680000|2022-06-21 07:14:40|1152.74|1147.34|1152.79|1147.39|1152.79|1147.39|1152.74|1147.34|2
1655795690000|2022-06-21 07:14:50|1152.83|1147.43|1152.81|1147.41|1153.09|1147.69|1152.76|1147.36|18
1655795700000|2022-06-21 07:15:00|1152.87|1147.47|1153.35|1147.95|1153.56|1148.16|1152.87|1147.47|23
1655795710000|2022-06-21 07:15:10|1153.34|1147.94|1153.03|1147.63|1153.42|1148.02|1153.03|1147.63|26
1655795720000|2022-06-21 07:15:20|1153.05|1147.65|1152.7|1147.3|1153.09|1147.69|1152.61|1147.21|30
1655795730000|2022-06-21 07:15:30|1152.69|1147.29|1152.77|1147.37|1152.82|1147.42|1152.59|1147.19|19
1655795740000|2022-06-21 07:15:40|1152.74|1147.34|1152.99|1147.59|1153.03|1147.63|1152.71|1147.31|18
1655795750000|2022-06-21 07:15:50|1152.98|1147.58|1152.25|1146.85|1152.98|1147.58|1152.25|1146.85|17
1655795760000|2022-06-21 07:16:00|1152.26|1146.86|1152.35|1146.95|1152.58|1147.18|1152.22|1146.82|30
1655795770000|2022-06-21 07:16:10|1152.36|1146.96|1152.46|1147.06|1152.56|1147.16|1152.32|1146.92|26
1655795780000|2022-06-21 07:16:20|1152.45|1147.05|1151.44|1146.04|1152.56|1147.16|1150.95|1145.55|28
1655795790000|2022-06-21 07:16:30|1151.27|1145.87|1151.14|1145.74|1151.5|1146.1|1150.87|1145.47|27
1655795800000|2022-06-21 07:16:40|1151.1|1145.7|1151.22|1145.82|1151.56|1146.16|1150.87|1145.47|29
1655795810000|2022-06-21 07:16:50|1151.2|1145.8|1150.23|1144.83|1151.2|1145.8|1150.23|1144.83|30
1655795820000|2022-06-21 07:17:00|1150.27|1144.87|1150.35|1144.95|1150.98|1145.58|1150.23|1144.83|31
1655795830000|2022-06-21 07:17:10|1150.45|1145.05|1150.97|1145.57|1151.01|1145.61|1150.26|1144.86|27
1655795840000|2022-06-21 07:17:20|1150.98|1145.58|1150.34|1144.94|1150.98|1145.58|1150.09|1144.69|22
1655795850000|2022-06-21 07:17:30|1150.35|1144.95|1150.33|1144.93|1150.65|1145.25|1150.33|1144.93|20
1655795860000|2022-06-21 07:17:40|1150.61|1145.21|1150.54|1145.14|1150.68|1145.28|1150.14|1144.74|19
1655795870000|2022-06-21 07:17:50|1150.49|1145.09|1150.38|1144.98|1150.61|1145.21|1150.05|1144.65|30
1655795880000|2022-06-21 07:18:00|1149.66|1144.26|1150.45|1145.05|1150.5|1145.1|1149.66|1144.26|24
1655795890000|2022-06-21 07:18:10|1150.5|1145.1|1150.51|1145.11|1150.67|1145.27|1150.37|1144.97|26
1655795900000|2022-06-21 07:18:20|1150.52|1145.12|1150.33|1144.93|1150.69|1145.29|1150.33|1144.93|17
1655795910000|2022-06-21 07:18:30|1150.11|1144.71|1149.86|1144.46|1150.44|1145.04|1149.84|1144.44|31
1655795920000|2022-06-21 07:18:40|1149.81|1144.41|1149.26|1143.86|1150.27|1144.87|1148.92|1143.52|32
1655795930000|2022-06-21 07:18:50|1149.71|1144.31|1149.7|1144.3|1149.71|1144.31|1148.99|1143.59|32
1655795940000|2022-06-21 07:19:00|1149.72|1144.32|1148.26|1142.86|1149.72|1144.32|1148.23|1142.83|33
1655795950000|2022-06-21 07:19:10|1148.23|1142.83|1148.84|1143.44|1148.94|1143.54|1148.07|1142.67|37
1655795960000|2022-06-21 07:19:20|1148.76|1143.36|1149.02|1143.62|1149.09|1143.69|1148.55|1143.15|34
1655795970000|2022-06-21 07:19:30|1148.97|1143.57|1148.71|1143.31|1149.01|1143.61|1148.57|1143.17|27
1655795980000|2022-06-21 07:19:40|1148.64|1143.24|1148.34|1142.94|1148.71|1143.31|1148.27|1142.87|33
1655795990000|2022-06-21 07:19:50|1148.13|1142.73|1149.29|1143.89|1149.46|1144.06|1148.13|1142.73|32
1655796000000|2022-06-21 07:20:00|1149.3|1143.9|1148.7|1143.3|1149.48|1144.08|1148.67|1143.27|30
1655796010000|2022-06-21 07:20:10|1148.75|1143.35|1149.23|1143.83|1149.37|1143.97|1148.58|1143.18|26
1655796020000|2022-06-21 07:20:20|1149.24|1143.84|1149.49|1144.09|1149.55|1144.15|1149.24|1143.84|24
1655796030000|2022-06-21 07:20:30|1149.46|1144.06|1149.24|1143.84|1149.56|1144.16|1149.19|1143.79|25
1655796040000|2022-06-21 07:20:40|1149.28|1143.88|1149.43|1144.03|1149.55|1144.15|1149.24|1143.84|31
1655796050000|2022-06-21 07:20:50|1149.41|1144.01|1149.51|1144.11|1149.67|1144.27|1149.35|1143.95|32
1655796060000|2022-06-21 07:21:00|1149.53|1144.13|1149.71|1144.31|1149.89|1144.49|1149.51|1144.11|38
1655796070000|2022-06-21 07:21:10|1149.84|1144.44|1150.42|1145.02|1150.56|1145.16|1149.83|1144.43|35
1655796080000|2022-06-21 07:21:20|1150.41|1145.01|1150.98|1145.58|1151.47|1146.07|1150.35|1144.95|31
1655796090000|2022-06-21 07:21:30|1151.1|1145.7|1151.57|1146.17|1152.11|1146.71|1150.91|1145.51|35
1655796100000|2022-06-21 07:21:40|1151.54|1146.14|1150.81|1145.41|1151.54|1146.14|1150.49|1145.09|34
1655796110000|2022-06-21 07:21:50|1150.79|1145.39|1151.07|1145.67|1151.35|1145.95|1150.79|1145.39|37
1655796120000|2022-06-21 07:22:00|1151.08|1145.68|1151.1|1145.7|1151.23|1145.83|1150.81|1145.41|36
1655796130000|2022-06-21 07:22:10|1150.82|1145.42|1150.96|1145.56|1151.16|1145.76|1150.75|1145.35|34
1655796140000|2022-06-21 07:22:20|1151.06|1145.66|1150.98|1145.58|1151.17|1145.77|1150.88|1145.48|30
1655796150000|2022-06-21 07:22:30|1150.94|1145.54|1150.86|1145.46|1151.03|1145.63|1150.71|1145.31|35
1655796160000|2022-06-21 07:22:40|1150.91|1145.51|1150.85|1145.45|1151.26|1145.86|1150.71|1145.31|29
1655796170000|2022-06-21 07:22:50|1150.84|1145.44|1151.65|1146.25|1151.65|1146.25|1150.82|1145.42|27
1655796180000|2022-06-21 07:23:00|1151.59|1146.19|1151.16|1145.76|1151.59|1146.19|1151|1145.6|34
1655796190000|2022-06-21 07:23:10|1151.17|1145.77|1151.29|1145.89|1151.35|1145.95|1151.02|1145.62|29
1655796200000|2022-06-21 07:23:20|1151.22|1145.82|1151.23|1145.83|1151.38|1145.98|1151.06|1145.66|23
1655796210000|2022-06-21 07:23:30|1151.24|1145.84|1151.23|1145.83|1151.26|1145.86|1151.04|1145.64|23
1655796220000|2022-06-21 07:23:40|1151.21|1145.81|1151.63|1146.23|1151.81|1146.41|1151.21|1145.81|30
1655796230000|2022-06-21 07:23:50|1151.6|1146.2|1151.87|1146.47|1152.35|1146.95|1151.42|1146.02|29
1655796240000|2022-06-21 07:24:00|1151.85|1146.45|1151.42|1146.02|1152.3|1146.9|1151.35|1145.95|34
1655796250000|2022-06-21 07:24:10|1151.47|1146.07|1151.06|1145.66|1151.65|1146.25|1151.06|1145.66|25
1655796260000|2022-06-21 07:24:20|1151.03|1145.63|1151.09|1145.69|1151.21|1145.81|1150.94|1145.54|31
1655796270000|2022-06-21 07:24:30|1151.07|1145.67|1154.69|1149.29|1154.69|1149.29|1151.01|1145.61|29
1655796280000|2022-06-21 07:24:40|1154.76|1149.36|1152.79|1147.39|1154.76|1149.36|1152.34|1146.94|35
1655796290000|2022-06-21 07:24:50|1152.83|1147.43|1152.57|1147.17|1152.83|1147.43|1152.21|1146.81|37
1655796300000|2022-06-21 07:25:00|1152.56|1147.16|1152.36|1146.96|1152.65|1147.25|1152.25|1146.85|34
1655796310000|2022-06-21 07:25:10|1152.37|1146.97|1153.62|1148.22|1154.09|1148.69|1152.25|1146.85|33
1655796320000|2022-06-21 07:25:20|1154.04|1148.64|1154.47|1149.07|1154.91|1149.51|1153.37|1147.97|33
1655796330000|2022-06-21 07:25:30|1154.65|1149.25|1154.5|1149.1|1154.78|1149.38|1154.34|1148.94|29
1655796340000|2022-06-21 07:25:40|1154.51|1149.11|1154.73|1149.33|1155.01|1149.61|1154.51|1149.11|26
1655796350000|2022-06-21 07:25:50|1154.44|1149.04|1154.18|1148.78|1154.44|1149.04|1154.1|1148.7|25
1655796360000|2022-06-21 07:26:00|1154.24|1148.84|1154.58|1149.18|1154.58|1149.18|1154.21|1148.81|29
1655796370000|2022-06-21 07:26:10|1154.63|1149.23|1154.45|1149.05|1154.69|1149.29|1154.37|1148.97|29
1655796380000|2022-06-21 07:26:20|1154.4|1149|1155.14|1149.74|1155.22|1149.82|1154.4|1149|32
1655796390000|2022-06-21 07:26:30|1155.13|1149.73|1155.34|1149.94|1155.48|1150.08|1155.13|1149.73|37
1655796400000|2022-06-21 07:26:40|1155.35|1149.95|1155.37|1149.97|1155.58|1150.18|1155.25|1149.85|34
1655796410000|2022-06-21 07:26:50|1155.31|1149.91|1155.22|1149.82|1155.38|1149.98|1155.16|1149.76|31
1655796420000|2022-06-21 07:27:00|1155.23|1149.83|1155.08|1149.68|1155.42|1150.02|1154.86|1149.46|32
1655796430000|2022-06-21 07:27:10|1154.89|1149.49|1155.25|1149.85|1155.31|1149.91|1154.73|1149.33|30
1655796440000|2022-06-21 07:27:20|1155.19|1149.79|1155.24|1149.84|1155.32|1149.92|1154.96|1149.56|34
1655796450000|2022-06-21 07:27:30|1155.01|1149.61|1155.28|1149.88|1155.44|1150.04|1154.96|1149.56|35
1655796460000|2022-06-21 07:27:40|1155.29|1149.89|1155.36|1149.96|1155.49|1150.09|1155.09|1149.69|27
1655796470000|2022-06-21 07:27:50|1155.37|1149.97|1155.49|1150.09|1155.49|1150.09|1155.11|1149.71|35
1655796480000|2022-06-21 07:28:00|1155.25|1149.85|1155.39|1149.99|1155.69|1150.29|1155.25|1149.85|34
1655796490000|2022-06-21 07:28:10|1155.46|1150.06|1155.11|1149.71|1155.55|1150.15|1154.68|1149.28|31
1655796500000|2022-06-21 07:28:20|1154.95|1149.55|1155|1149.6|1155.28|1149.88|1154.69|1149.29|32
1655796510000|2022-06-21 07:28:30|1155.06|1149.66|1155.3|1149.9|1155.56|1150.16|1155.06|1149.66|31
1655796520000|2022-06-21 07:28:40|1155.36|1149.96|1155.21|1149.81|1155.38|1149.98|1155.2|1149.8|23
1655796530000|2022-06-21 07:28:50|1155.28|1149.88|1155.1|1149.7|1155.29|1149.89|1155.07|1149.67|30
1655796540000|2022-06-21 07:29:00|1155.22|1149.82|1155.36|1149.96|1155.77|1150.37|1155.1|1149.7|34
1655796550000|2022-06-21 07:29:10|1155.33|1149.93|1154.96|1149.56|1155.35|1149.95|1154.9|1149.5|30
1655796560000|2022-06-21 07:29:20|1154.86|1149.46|1155.01|1149.61|1155.42|1150.02|1154.86|1149.46|17
1655796570000|2022-06-21 07:29:30|1155.04|1149.64|1155.04|1149.64|1155.27|1149.87|1154.95|1149.55|27
1655796580000|2022-06-21 07:29:40|1155.05|1149.65|1155.09|1149.69|1155.2|1149.8|1155.05|1149.65|10
1655796590000|2022-06-21 07:29:50|1155.08|1149.68|1155.08|1149.68|1155.3|1149.9|1155.06|1149.66|18
1655796600000|2022-06-21 07:30:00|1155.09|1149.69|1155.36|1149.96|1155.4|1150|1154.98|1149.58|26
1655796610000|2022-06-21 07:30:10|1155.39|1149.99|1154.33|1148.93|1155.5|1150.1|1154.33|1148.93|25
1655796620000|2022-06-21 07:30:20|1154.34|1148.94|1154.25|1148.85|1154.9|1149.5|1153.99|1148.59|38
1655796630000|2022-06-21 07:30:30|1154.28|1148.88|1152.57|1147.17|1154.31|1148.91|1152.11|1146.71|27
1655796640000|2022-06-21 07:30:40|1152.52|1147.12|1151.27|1145.87|1153.24|1147.84|1150.71|1145.31|35
1655796650000|2022-06-21 07:30:50|1151.2|1145.8|1151.43|1146.03|1151.57|1146.17|1151.2|1145.8|33
1655796660000|2022-06-21 07:31:00|1151.66|1146.26|1151.48|1146.08|1151.66|1146.26|1151.16|1145.76|36
1655796670000|2022-06-21 07:31:10|1151.54|1146.14|1150.91|1145.51|1151.54|1146.14|1150.66|1145.26|32
1655796680000|2022-06-21 07:31:20|1150.86|1145.46|1152.31|1146.91|1152.51|1147.11|1150.86|1145.46|32
1655796690000|2022-06-21 07:31:30|1152.23|1146.83|1153.85|1148.45|1153.9|1148.5|1152.23|1146.83|35
1655796700000|2022-06-21 07:31:40|1154.09|1148.69|1154.49|1149.09|1154.49|1149.09|1153.64|1148.24|32
1655796710000|2022-06-21 07:31:50|1154.23|1148.83|1154|1148.6|1154.3|1148.9|1153.54|1148.14|31
1655796720000|2022-06-21 07:32:00|1153.87|1148.47|1155.07|1149.67|1155.63|1150.23|1153.68|1148.28|37
1655796730000|2022-06-21 07:32:10|1155.27|1149.87|1155.41|1150.01|1155.61|1150.21|1155.02|1149.62|36
1655796740000|2022-06-21 07:32:20|1155.23|1149.83|1156.04|1150.64|1156.28|1150.88|1155.15|1149.75|39
1655796750000|2022-06-21 07:32:30|1156.17|1150.77|1156.34|1150.94|1157|1151.6|1156.1|1150.7|39
1655796760000|2022-06-21 07:32:40|1156.4|1151|1156.51|1151.11|1156.87|1151.47|1156.35|1150.95|36
1655796770000|2022-06-21 07:32:50|1156.5|1151.1|1157.14|1151.74|1157.37|1151.97|1156.5|1151.1|35
1655796780000|2022-06-21 07:33:00|1157.47|1152.07|1158.37|1152.97|1158.37|1152.97|1157.41|1152.01|29
1655796790000|2022-06-21 07:33:10|1158.43|1153.03|1158.24|1152.84|1158.51|1153.11|1157.62|1152.22|35
1655796800000|2022-06-21 07:33:20|1158.05|1152.65|1157.55|1152.15|1158.39|1152.99|1157.5|1152.1|36
1655796810000|2022-06-21 07:33:30|1157.7|1152.3|1157.48|1152.08|1157.94|1152.54|1157.48|1152.08|30
1655796820000|2022-06-21 07:33:40|1157.52|1152.12|1157.35|1151.95|1157.52|1152.12|1157.02|1151.62|36
1655796830000|2022-06-21 07:33:50|1157.33|1151.93|1158.34|1152.94|1158.34|1152.94|1157.11|1151.71|37
1655796840000|2022-06-21 07:34:00|1158.23|1152.83|1157.51|1152.11|1158.35|1152.95|1157.45|1152.05|33
1655796850000|2022-06-21 07:34:10|1157.53|1152.13|1157.33|1151.93|1157.67|1152.27|1157|1151.6|33
1655796860000|2022-06-21 07:34:20|1157.38|1151.98|1158.36|1152.96|1158.54|1153.14|1157.18|1151.78|34
1655796870000|2022-06-21 07:34:30|1158.29|1152.89|1157.9|1152.5|1158.38|1152.98|1157.82|1152.42|34
1655796880000|2022-06-21 07:34:40|1157.89|1152.49|1158.07|1152.67|1158.24|1152.84|1157.7|1152.3|31
1655796890000|2022-06-21 07:34:50|1158.08|1152.68|1159.37|1153.97|1159.37|1153.97|1157.91|1152.51|32
1655796900000|2022-06-21 07:35:00|1159.4|1154|1159.02|1153.62|1159.71|1154.31|1158.79|1153.39|33
1655796910000|2022-06-21 07:35:10|1159.1|1153.7|1158.48|1153.08|1159.21|1153.81|1158.4|1153|39
1655796920000|2022-06-21 07:35:20|1158.49|1153.09|1157.98|1152.58|1159.15|1153.75|1157.57|1152.17|36
1655796930000|2022-06-21 07:35:30|1158.12|1152.72|1158.87|1153.47|1158.94|1153.54|1158.12|1152.72|33
1655796940000|2022-06-21 07:35:40|1158.91|1153.51|1158.81|1153.41|1159.29|1153.89|1158.72|1153.32|32
1655796950000|2022-06-21 07:35:50|1158.82|1153.42|1158.63|1153.23|1159.01|1153.61|1158.63|1153.23|27
1655796960000|2022-06-21 07:36:00|1158.62|1153.22|1158.44|1153.04|1158.95|1153.55|1158.44|1153.04|34
1655796970000|2022-06-21 07:36:10|1158.7|1153.3|1158.84|1153.44|1158.92|1153.52|1158.44|1153.04|32
1655796980000|2022-06-21 07:36:20|1158.81|1153.41|1158.43|1153.03|1158.93|1153.53|1158.41|1153.01|30
1655796990000|2022-06-21 07:36:30|1158.42|1153.02|1158.42|1153.02|1158.93|1153.53|1158.42|1153.02|26
1655797000000|2022-06-21 07:36:40|1158.45|1153.05|1158.94|1153.54|1158.94|1153.54|1158.38|1152.98|25
1655797010000|2022-06-21 07:36:50|1158.51|1153.11|1158.99|1153.59|1159.01|1153.61|1158.51|1153.11|27
1655797020000|2022-06-21 07:37:00|1159.01|1153.61|1159.09|1153.69|1159.13|1153.73|1158.66|1153.26|23
1655797030000|2022-06-21 07:37:10|1159.13|1153.73|1158.79|1153.39|1159.13|1153.73|1158.56|1153.16|24
1655797040000|2022-06-21 07:37:20|1158.81|1153.41|1158.41|1153.01|1158.81|1153.41|1158.35|1152.95|31
1655797050000|2022-06-21 07:37:30|1158.44|1153.04|1158.28|1152.88|1158.67|1153.27|1158.15|1152.75|32
1655797060000|2022-06-21 07:37:40|1158.21|1152.81|1158.42|1153.02|1158.51|1153.11|1157.97|1152.57|32
1655797070000|2022-06-21 07:37:50|1158.44|1153.04|1158.64|1153.24|1158.71|1153.31|1158.35|1152.95|28
1655797080000|2022-06-21 07:38:00|1158.71|1153.31|1158.59|1153.19|1159.04|1153.64|1158.49|1153.09|29
1655797090000|2022-06-21 07:38:10|1158.53|1153.13|1158.43|1153.03|1158.76|1153.36|1158.12|1152.72|34
1655797100000|2022-06-21 07:38:20|1158.27|1152.87|1158.24|1152.84|1158.53|1153.13|1158.23|1152.83|29
1655797110000|2022-06-21 07:38:30|1158.25|1152.85|1157.39|1151.99|1158.35|1152.95|1157.35|1151.95|31
1655797120000|2022-06-21 07:38:40|1157.41|1152.01|1157.45|1152.05|1157.81|1152.41|1157.36|1151.96|33
1655797130000|2022-06-21 07:38:50|1157.85|1152.45|1157.89|1152.49|1158.02|1152.62|1157.7|1152.3|25
1655797140000|2022-06-21 07:39:00|1157.9|1152.5|1157.81|1152.41|1157.94|1152.54|1157.81|1152.41|32
1655797150000|2022-06-21 07:39:10|1157.61|1152.21|1157.42|1152.02|1157.75|1152.35|1157.38|1151.98|35
1655797160000|2022-06-21 07:39:20|1157.38|1151.98|1157.78|1152.38|1157.78|1152.38|1157.22|1151.82|36
1655797170000|2022-06-21 07:39:30|1157.67|1152.27|1158.16|1152.76|1158.16|1152.76|1157.67|1152.27|22
1655797180000|2022-06-21 07:39:40|1158.28|1152.88|1158.02|1152.62|1158.38|1152.98|1157.96|1152.56|21
1655797190000|2022-06-21 07:39:50|1158.04|1152.64|1157.98|1152.58|1158.04|1152.64|1157.88|1152.48|23
1655797200000|2022-06-21 07:40:00|1157.97|1152.57|1157.88|1152.48|1157.97|1152.57|1157.76|1152.36|18
1655797210000|2022-06-21 07:40:10|1157.89|1152.49|1157.84|1152.44|1158.11|1152.71|1157.84|1152.44|20
1655797220000|2022-06-21 07:40:20|1157.85|1152.45|1157.76|1152.36|1158.02|1152.62|1157.71|1152.31|19
1655797230000|2022-06-21 07:40:30|1157.88|1152.48|1158|1152.6|1158.01|1152.61|1157.76|1152.36|30
1655797240000|2022-06-21 07:40:40|1157.98|1152.58|1158.23|1152.83|1158.3|1152.9|1157.96|1152.56|25
1655797250000|2022-06-21 07:40:50|1158.22|1152.82|1158.04|1152.64|1158.31|1152.91|1158.04|1152.64|29
1655797260000|2022-06-21 07:41:00|1158.02|1152.62|1158.11|1152.71|1158.23|1152.83|1158.02|1152.62|26
1655797270000|2022-06-21 07:41:10|1158.02|1152.62|1157.67|1152.27|1158.16|1152.76|1157.67|1152.27|35
1655797280000|2022-06-21 07:41:20|1157.58|1152.18|1157.41|1152.01|1157.72|1152.32|1157.39|1151.99|32
1655797290000|2022-06-21 07:41:30|1157.4|1152|1157.68|1152.28|1157.85|1152.45|1157.27|1151.87|31
1655797300000|2022-06-21 07:41:40|1157.66|1152.26|1157.72|1152.32|1157.84|1152.44|1157.63|1152.23|32
1655797310000|2022-06-21 07:41:50|1157.77|1152.37|1157.77|1152.37|1157.87|1152.47|1157.59|1152.19|29
1655797320000|2022-06-21 07:42:00|1157.76|1152.36|1157.56|1152.16|1157.76|1152.36|1157.55|1152.15|28
1655797330000|2022-06-21 07:42:10|1157.55|1152.15|1156.89|1151.49|1157.7|1152.3|1156.83|1151.43|33
1655797340000|2022-06-21 07:42:20|1156.88|1151.48|1157.15|1151.75|1157.38|1151.98|1156.84|1151.44|34
1655797350000|2022-06-21 07:42:30|1157.25|1151.85|1157.04|1151.64|1157.25|1151.85|1156.86|1151.46|33
1655797360000|2022-06-21 07:42:40|1156.98|1151.58|1157.62|1152.22|1157.62|1152.22|1156.86|1151.46|32
1655797370000|2022-06-21 07:42:50|1157.65|1152.25|1158.01|1152.61|1158.06|1152.66|1157.63|1152.23|35
1655797380000|2022-06-21 07:43:00|1157.94|1152.54|1157.94|1152.54|1157.99|1152.59|1157.7|1152.3|30
1655797390000|2022-06-21 07:43:10|1157.89|1152.49|1157.65|1152.25|1157.89|1152.49|1157.54|1152.14|24
1655797400000|2022-06-21 07:43:20|1157.7|1152.3|1157.26|1151.86|1157.7|1152.3|1157.26|1151.86|25
1655797410000|2022-06-21 07:43:30|1157.25|1151.85|1156.8|1151.4|1157.33|1151.93|1156.76|1151.36|30
1655797420000|2022-06-21 07:43:40|1156.78|1151.38|1156.37|1150.97|1156.8|1151.4|1156.35|1150.95|23
1655797430000|2022-06-21 07:43:50|1156.65|1151.25|1156.26|1150.86|1156.65|1151.25|1156.26|1150.86|25
1655797440000|2022-06-21 07:44:00|1156.22|1150.82|1156.36|1150.96|1156.46|1151.06|1156.22|1150.82|36
1655797450000|2022-06-21 07:44:10|1156.46|1151.06|1156.54|1151.14|1156.57|1151.17|1156.41|1151.01|31
1655797460000|2022-06-21 07:44:20|1156.67|1151.27|1156.52|1151.12|1156.67|1151.27|1156.47|1151.07|29
1655797470000|2022-06-21 07:44:30|1156.5|1151.1|1156.63|1151.23|1156.66|1151.26|1156.48|1151.08|23
1655797480000|2022-06-21 07:44:40|1156.67|1151.27|1156.6|1151.2|1156.7|1151.3|1156.57|1151.17|30
1655797490000|2022-06-21 07:44:50|1156.59|1151.19|1156.54|1151.14|1156.62|1151.22|1156.44|1151.04|26
1655797500000|2022-06-21 07:45:00|1156.55|1151.15|1156.5|1151.1|1156.58|1151.18|1156.48|1151.08|15
1655797510000|2022-06-21 07:45:10|1156.49|1151.09|1156.48|1151.08|1156.57|1151.17|1156.48|1151.08|9
1655797520000|2022-06-21 07:45:20|1156.49|1151.09|1156.71|1151.31|1156.77|1151.37|1156.49|1151.09|16
1655797530000|2022-06-21 07:45:30|1156.72|1151.32|1156.68|1151.28|1156.73|1151.33|1156.63|1151.23|12
1655797540000|2022-06-21 07:45:40|1156.69|1151.29|1156.41|1151.01|1156.69|1151.29|1156.27|1150.87|10
1655797550000|2022-06-21 07:45:50|1156.3|1150.9|1155.93|1150.53|1156.3|1150.9|1155.87|1150.47|24
1655797560000|2022-06-21 07:46:00|1155.92|1150.52|1155.32|1149.92|1156.05|1150.65|1155.32|1149.92|28
1655797570000|2022-06-21 07:46:10|1155.5|1150.1|1155.53|1150.13|1155.59|1150.19|1155.37|1149.97|19
1655797580000|2022-06-21 07:46:20|1155.52|1150.12|1155.4|1150|1155.58|1150.18|1154.86|1149.46|26
1655797590000|2022-06-21 07:46:30|1155.56|1150.16|1155.93|1150.53|1155.93|1150.53|1155.56|1150.16|26
1655797600000|2022-06-21 07:46:40|1155.94|1150.54|1156.28|1150.88|1156.47|1151.07|1155.93|1150.53|37
1655797610000|2022-06-21 07:46:50|1156.37|1150.97|1156.13|1150.73|1156.38|1150.98|1156.13|1150.73|27
1655797620000|2022-06-21 07:47:00|1156.1|1150.7|1156.6|1151.2|1156.6|1151.2|1156.07|1150.67|25
1655797630000|2022-06-21 07:47:10|1156.55|1151.15|1156.63|1151.23|1156.78|1151.38|1156.51|1151.11|32
1655797640000|2022-06-21 07:47:20|1156.56|1151.16|1156.43|1151.03|1156.83|1151.43|1156.38|1150.98|34
1655797650000|2022-06-21 07:47:30|1156.51|1151.11|1156.27|1150.87|1156.63|1151.23|1156.18|1150.78|36
1655797660000|2022-06-21 07:47:40|1156.19|1150.79|1156.46|1151.06|1156.46|1151.06|1156.19|1150.79|18
1655797670000|2022-06-21 07:47:50|1156.4|1151|1157.45|1152.05|1157.46|1152.06|1156.36|1150.96|24
1655797680000|2022-06-21 07:48:00|1157.46|1152.06|1156.91|1151.51|1157.5|1152.1|1156.75|1151.35|33
1655797690000|2022-06-21 07:48:10|1156.83|1151.43|1156.86|1151.46|1156.99|1151.59|1156.76|1151.36|32
1655797700000|2022-06-21 07:48:20|1156.68|1151.28|1156.11|1150.71|1156.83|1151.43|1156.1|1150.7|31
1655797710000|2022-06-21 07:48:30|1156.16|1150.76|1156.03|1150.63|1156.17|1150.77|1155.96|1150.56|31
1655797720000|2022-06-21 07:48:40|1156.01|1150.61|1155.9|1150.5|1156.12|1150.72|1155.9|1150.5|25
1655797730000|2022-06-21 07:48:50|1155.84|1150.44|1155.4|1150|1155.9|1150.5|1155.08|1149.68|31
1655797740000|2022-06-21 07:49:00|1155.33|1149.93|1155.25|1149.85|1155.47|1150.07|1155.14|1149.74|33
1655797750000|2022-06-21 07:49:10|1155.13|1149.73|1155.33|1149.93|1155.33|1149.93|1155.09|1149.69|27
1655797760000|2022-06-21 07:49:20|1155.3|1149.9|1154.94|1149.54|1155.31|1149.91|1154.86|1149.46|21
1655797770000|2022-06-21 07:49:30|1154.95|1149.55|1155.06|1149.66|1155.16|1149.76|1154.84|1149.44|30
1655797780000|2022-06-21 07:49:40|1155.01|1149.61|1154.76|1149.36|1155.06|1149.66|1154.74|1149.34|27
1655797790000|2022-06-21 07:49:50|1154.74|1149.34|1154.86|1149.46|1154.99|1149.59|1154.74|1149.34|31
1655797800000|2022-06-21 07:50:00|1154.81|1149.41|1155.16|1149.76|1155.25|1149.85|1154.81|1149.41|22
1655797810000|2022-06-21 07:50:10|1155.13|1149.73|1154.99|1149.59|1155.14|1149.74|1154.95|1149.55|20
1655797820000|2022-06-21 07:50:20|1154.98|1149.58|1155.02|1149.62|1155.08|1149.68|1154.95|1149.55|14
1655797830000|2022-06-21 07:50:30|1155.01|1149.61|1155.09|1149.69|1155.15|1149.75|1154.98|1149.58|15
1655797840000|2022-06-21 07:50:40|1155.15|1149.75|1155.28|1149.88|1155.43|1150.03|1155.15|1149.75|16
1655797850000|2022-06-21 07:50:50|1155.35|1149.95|1155.48|1150.08|1155.48|1150.08|1155.34|1149.94|8
1655797860000|2022-06-21 07:51:00|1155.39|1149.99|1155.44|1150.04|1155.58|1150.18|1155.19|1149.79|27
1655797870000|2022-06-21 07:51:10|1155.45|1150.05|1155.99|1150.59|1156.08|1150.68|1155.37|1149.97|27
1655797880000|2022-06-21 07:51:20|1155.88|1150.48|1155.97|1150.57|1156.05|1150.65|1155.81|1150.41|32
1655797890000|2022-06-21 07:51:30|1155.96|1150.56|1155.82|1150.42|1156.01|1150.61|1155.73|1150.33|26
1655797900000|2022-06-21 07:51:40|1155.8|1150.4|1155.8|1150.4|1155.92|1150.52|1155.65|1150.25|27
1655797910000|2022-06-21 07:51:50|1155.71|1150.31|1156.09|1150.69|1156.17|1150.77|1155.68|1150.28|27
1655797920000|2022-06-21 07:52:00|1156.16|1150.76|1156.11|1150.71|1156.21|1150.81|1155.99|1150.59|20
1655797930000|2022-06-21 07:52:10|1156.1|1150.7|1155.64|1150.24|1156.18|1150.78|1155.42|1150.02|30
1655797940000|2022-06-21 07:52:20|1155.63|1150.23|1155.63|1150.23|1155.89|1150.49|1155.19|1149.79|28
1655797950000|2022-06-21 07:52:30|1155.62|1150.22|1155.67|1150.27|1155.8|1150.4|1155.54|1150.14|27
1655797960000|2022-06-21 07:52:40|1155.68|1150.28|1155.47|1150.07|1155.87|1150.47|1155.46|1150.06|28
1655797970000|2022-06-21 07:52:50|1155.46|1150.06|1155.54|1150.14|1155.72|1150.32|1155.45|1150.05|21
1655797980000|2022-06-21 07:53:00|1155.55|1150.15|1155.57|1150.17|1155.83|1150.43|1155.43|1150.03|21
1655797990000|2022-06-21 07:53:10|1155.51|1150.11|1155.62|1150.22|1155.75|1150.35|1155.41|1150.01|27
1655798000000|2022-06-21 07:53:20|1155.63|1150.23|1155.62|1150.22|1155.82|1150.42|1155.46|1150.06|21
1655798010000|2022-06-21 07:53:30|1155.65|1150.25|1155.26|1149.86|1155.76|1150.36|1155.14|1149.74|26
1655798020000|2022-06-21 07:53:40|1155.25|1149.85|1154.99|1149.59|1155.32|1149.92|1154.83|1149.43|28
1655798030000|2022-06-21 07:53:50|1154.85|1149.45|1154.63|1149.23|1154.94|1149.54|1154.53|1149.13|36
1655798040000|2022-06-21 07:54:00|1154.8|1149.4|1154.89|1149.49|1155.18|1149.78|1154.56|1149.16|30
1655798050000|2022-06-21 07:54:10|1155.03|1149.63|1154.8|1149.4|1155.03|1149.63|1154.77|1149.37|34
1655798060000|2022-06-21 07:54:20|1154.94|1149.54|1154.59|1149.19|1154.94|1149.54|1154.54|1149.14|25
1655798070000|2022-06-21 07:54:30|1154.6|1149.2|1154.67|1149.27|1154.96|1149.56|1154.51|1149.11|34
1655798080000|2022-06-21 07:54:40|1154.62|1149.22|1154.61|1149.21|1154.84|1149.44|1154.56|1149.16|33
1655798090000|2022-06-21 07:54:50|1154.59|1149.19|1155.12|1149.72|1155.28|1149.88|1154.55|1149.15|30
1655798100000|2022-06-21 07:55:00|1155.1|1149.7|1154.86|1149.46|1155.19|1149.79|1154.85|1149.45|35
1655798110000|2022-06-21 07:55:10|1154.84|1149.44|1152.59|1147.19|1155.09|1149.69|1152.59|1147.19|39
1655798120000|2022-06-21 07:55:20|1152.87|1147.47|1151.46|1146.06|1152.87|1147.47|1150.79|1145.39|39
1655798130000|2022-06-21 07:55:30|1151.47|1146.07|1149.92|1144.52|1151.67|1146.27|1149.47|1144.07|36
1655798140000|2022-06-21 07:55:40|1150.02|1144.62|1150.46|1145.06|1150.46|1145.06|1150.02|1144.62|37
1655798150000|2022-06-21 07:55:50|1150.32|1144.92|1148.84|1143.44|1150.46|1145.06|1148.84|1143.44|36
1655798160000|2022-06-21 07:56:00|1148.95|1143.55|1144.51|1139.11|1149.57|1144.17|1144.51|1139.11|38
1655798170000|2022-06-21 07:56:10|1145.01|1139.61|1147.63|1142.23|1147.63|1142.23|1143.39|1137.99|40
1655798180000|2022-06-21 07:56:20|1147.87|1142.47|1146.26|1140.86|1148.38|1142.98|1146.22|1140.82|38
1655798190000|2022-06-21 07:56:30|1146.63|1141.23|1149.04|1143.64|1149.04|1143.64|1146.13|1140.73|39
1655798200000|2022-06-21 07:56:40|1148.92|1143.52|1150.17|1144.77|1150.17|1144.77|1147.34|1141.94|37
1655798210000|2022-06-21 07:56:50|1149.98|1144.58|1148.67|1143.27|1150.04|1144.64|1148.67|1143.27|35
1655798220000|2022-06-21 07:57:00|1148.59|1143.19|1147.11|1141.71|1148.61|1143.21|1147.01|1141.61|35
1655798230000|2022-06-21 07:57:10|1147.12|1141.72|1148.89|1143.49|1148.99|1143.59|1147.08|1141.68|38
1655798240000|2022-06-21 07:57:20|1148.8|1143.4|1149.45|1144.05|1149.65|1144.25|1148.76|1143.36|38
1655798250000|2022-06-21 07:57:30|1149.44|1144.04|1151.01|1145.61|1151.3|1145.9|1149.44|1144.04|36
1655798260000|2022-06-21 07:57:40|1151.07|1145.67|1150.29|1144.89|1151.07|1145.67|1150.16|1144.76|36
1655798270000|2022-06-21 07:57:50|1150.31|1144.91|1149.85|1144.45|1150.48|1145.08|1149.33|1143.93|38
1655798280000|2022-06-21 07:58:00|1149.8|1144.4|1150.18|1144.78|1150.41|1145.01|1149.77|1144.37|36
1655798290000|2022-06-21 07:58:10|1150.17|1144.77|1150.03|1144.63|1150.32|1144.92|1149.76|1144.36|35
1655798300000|2022-06-21 07:58:20|1150.1|1144.7|1149.37|1143.97|1150.3|1144.9|1149.06|1143.66|32
1655798310000|2022-06-21 07:58:30|1149.38|1143.98|1149.27|1143.87|1149.71|1144.31|1149.22|1143.82|32
1655798320000|2022-06-21 07:58:40|1149.65|1144.25|1149.23|1143.83|1149.77|1144.37|1149.09|1143.69|36
1655798330000|2022-06-21 07:58:50|1149.31|1143.91|1149.94|1144.54|1149.94|1144.54|1149.24|1143.84|36
1655798340000|2022-06-21 07:59:00|1149.85|1144.45|1150.1|1144.7|1150.21|1144.81|1149.76|1144.36|28
1655798350000|2022-06-21 07:59:10|1150.08|1144.68|1150.16|1144.76|1150.19|1144.79|1149.83|1144.43|31
1655798360000|2022-06-21 07:59:20|1150.15|1144.75|1150.2|1144.8|1150.23|1144.83|1150.01|1144.61|35
1655798370000|2022-06-21 07:59:30|1150.17|1144.77|1150.16|1144.76|1150.26|1144.86|1150.09|1144.69|30
1655798380000|2022-06-21 07:59:40|1150.17|1144.77|1149.84|1144.44|1150.24|1144.84|1149.84|1144.44|34
1655798390000|2022-06-21 07:59:50|1149.85|1144.45|1150.19|1144.79|1150.25|1144.85|1149.82|1144.42|31
1655798400000|2022-06-21 08:00:00|1150.13|1144.73|1150.2|1144.8|1150.2|1144.8|1150.01|1144.61|25
1655798410000|2022-06-21 08:00:10|1150.22|1144.82|1149.94|1144.54|1150.6|1145.2|1149.93|1144.53|28
1655798420000|2022-06-21 08:00:20|1149.97|1144.57|1149.92|1144.52|1150.28|1144.88|1149.92|1144.52|30
1655798430000|2022-06-21 08:00:30|1149.75|1144.35|1149.24|1143.84|1149.77|1144.37|1149.19|1143.79|35
1655798440000|2022-06-21 08:00:40|1149.21|1143.81|1149.67|1144.27|1149.75|1144.35|1149.15|1143.75|30
1655798450000|2022-06-21 08:00:50|1150.01|1144.61|1149.25|1143.85|1150.39|1144.99|1149.17|1143.77|36
1655798460000|2022-06-21 08:01:00|1149.22|1143.82|1149.17|1143.77|1149.48|1144.08|1148.9|1143.5|34
1655798470000|2022-06-21 08:01:10|1149.21|1143.81|1149.42|1144.02|1149.75|1144.35|1149.19|1143.79|39
1655798480000|2022-06-21 08:01:20|1149.35|1143.95|1148.79|1143.39|1149.35|1143.95|1148.72|1143.32|33
1655798490000|2022-06-21 08:01:30|1148.77|1143.37|1148.4|1143|1148.97|1143.57|1148.35|1142.95|31
1655798500000|2022-06-21 08:01:40|1148.43|1143.03|1148.79|1143.39|1148.99|1143.59|1148.38|1142.98|35
1655798510000|2022-06-21 08:01:50|1148.72|1143.32|1147.92|1142.52|1148.79|1143.39|1147.8|1142.4|37
1655798520000|2022-06-21 08:02:00|1148.06|1142.66|1147.95|1142.55|1148.26|1142.86|1147.38|1141.98|37
1655798530000|2022-06-21 08:02:10|1148.03|1142.63|1145.85|1140.45|1148.03|1142.63|1145.04|1139.64|36
1655798540000|2022-06-21 08:02:20|1145.5|1140.1|1145.93|1140.53|1146.11|1140.71|1144.72|1139.32|40
1655798550000|2022-06-21 08:02:30|1145.72|1140.32|1144.11|1138.71|1146.09|1140.69|1141.69|1136.29|39
1655798560000|2022-06-21 08:02:40|1144.04|1138.64|1147.73|1142.33|1147.73|1142.33|1144.04|1138.64|39
1655798570000|2022-06-21 08:02:50|1147.75|1142.35|1146.43|1141.03|1147.75|1142.35|1145.98|1140.58|39
1655798580000|2022-06-21 08:03:00|1146.44|1141.04|1148.66|1143.26|1148.99|1143.59|1146.44|1141.04|40
1655798590000|2022-06-21 08:03:10|1148.79|1143.39|1151.09|1145.69|1151.4|1146|1148.79|1143.39|37
1655798600000|2022-06-21 08:03:20|1151.1|1145.7|1152.27|1146.87|1152.88|1147.48|1151.1|1145.7|39
1655798610000|2022-06-21 08:03:30|1152.21|1146.81|1153.55|1148.15|1153.55|1148.15|1152.06|1146.66|37
1655798620000|2022-06-21 08:03:40|1153.61|1148.21|1153.89|1148.49|1154.41|1149.01|1153.28|1147.88|36
1655798630000|2022-06-21 08:03:50|1153.88|1148.48|1154.75|1149.35|1155.04|1149.64|1153.5|1148.1|39
1655798640000|2022-06-21 08:04:00|1154.79|1149.39|1157.01|1151.61|1157.52|1152.12|1154.66|1149.26|40
1655798650000|2022-06-21 08:04:10|1156.74|1151.34|1155.97|1150.57|1157.11|1151.71|1155.72|1150.32|39
1655798660000|2022-06-21 08:04:20|1155.73|1150.33|1156.61|1151.21|1156.75|1151.35|1155.73|1150.33|36
1655798670000|2022-06-21 08:04:30|1156.59|1151.19|1155.65|1150.25|1156.87|1151.47|1155.64|1150.24|34
1655798680000|2022-06-21 08:04:40|1155.75|1150.35|1155.1|1149.7|1156.33|1150.93|1154.97|1149.57|29
1655798690000|2022-06-21 08:04:50|1155.07|1149.67|1154.44|1149.04|1155.16|1149.76|1153.93|1148.53|38
1655798700000|2022-06-21 08:05:00|1154.34|1148.94|1154.79|1149.39|1154.79|1149.39|1153.68|1148.28|29
1655798710000|2022-06-21 08:05:10|1154.88|1149.48|1156.01|1150.61|1156.01|1150.61|1154.88|1149.48|34
1655798720000|2022-06-21 08:05:20|1155.9|1150.5|1156.41|1151.01|1157.27|1151.87|1155.9|1150.5|38
1655798730000|2022-06-21 08:05:30|1156.56|1151.16|1156.52|1151.12|1156.74|1151.34|1155.71|1150.31|39
1655798740000|2022-06-21 08:05:40|1156.5|1151.1|1156.62|1151.22|1156.7|1151.3|1156.18|1150.78|36
1655798750000|2022-06-21 08:05:50|1156.64|1151.24|1157.26|1151.86|1157.26|1151.86|1156.47|1151.07|37
1655798760000|2022-06-21 08:06:00|1157.23|1151.83|1156.7|1151.3|1157.23|1151.83|1156.15|1150.75|38
1655798770000|2022-06-21 08:06:10|1156.75|1151.35|1156.73|1151.33|1156.87|1151.47|1156.47|1151.07|36
1655798780000|2022-06-21 08:06:20|1156.74|1151.34|1157.25|1151.85|1157.26|1151.86|1156.74|1151.34|34
1655798790000|2022-06-21 08:06:30|1157.22|1151.82|1156.23|1150.83|1157.25|1151.85|1155.51|1150.11|38
1655798800000|2022-06-21 08:06:40|1156.12|1150.72|1156.95|1151.55|1157.17|1151.77|1156.03|1150.63|34
1655798810000|2022-06-21 08:06:50|1157|1151.6|1156.26|1150.86|1157|1151.6|1156.26|1150.86|33
1655798820000|2022-06-21 08:07:00|1156.19|1150.79|1157.37|1151.97|1157.88|1152.48|1156.19|1150.79|39
1655798830000|2022-06-21 08:07:10|1157.35|1151.95|1157.58|1152.18|1157.92|1152.52|1157.35|1151.95|31
1655798840000|2022-06-21 08:07:20|1157.61|1152.21|1156.98|1151.58|1157.83|1152.43|1156.97|1151.57|31
1655798850000|2022-06-21 08:07:30|1157.04|1151.64|1156.37|1150.97|1157.09|1151.69|1156.37|1150.97|33
1655798860000|2022-06-21 08:07:40|1156.4|1151|1155.53|1150.13|1156.4|1151|1155.26|1149.86|31
1655798870000|2022-06-21 08:07:50|1155.7|1150.3|1156.73|1151.33|1156.91|1151.51|1155.7|1150.3|33
1655798880000|2022-06-21 08:08:00|1156.74|1151.34|1157.55|1152.15|1157.55|1152.15|1156.74|1151.34|29
1655798890000|2022-06-21 08:08:10|1157.58|1152.18|1157.58|1152.18|1157.65|1152.25|1157.34|1151.94|33
1655798900000|2022-06-21 08:08:20|1157.61|1152.21|1158.02|1152.62|1158.06|1152.66|1157.34|1151.94|32
1655798910000|2022-06-21 08:08:30|1158.03|1152.63|1157.92|1152.52|1158.1|1152.7|1157.45|1152.05|37
1655798920000|2022-06-21 08:08:40|1157.88|1152.48|1157.57|1152.17|1158.02|1152.62|1157.42|1152.02|28
1655798930000|2022-06-21 08:08:50|1157.54|1152.14|1160.64|1155.24|1160.75|1155.35|1157.44|1152.04|36
1655798940000|2022-06-21 08:09:00|1160.22|1154.82|1160.64|1155.24|1160.71|1155.31|1159.07|1153.67|38
1655798950000|2022-06-21 08:09:10|1160.68|1155.28|1159.64|1154.24|1160.77|1155.37|1159.38|1153.98|35
1655798960000|2022-06-21 08:09:20|1159.62|1154.22|1160.62|1155.22|1160.72|1155.32|1159.52|1154.12|36
1655798970000|2022-06-21 08:09:30|1160.67|1155.27|1162.62|1157.22|1162.62|1157.22|1160.55|1155.15|33
1655798980000|2022-06-21 08:09:40|1162.7|1157.3|1162.06|1156.66|1162.98|1157.58|1161.85|1156.45|38
1655798990000|2022-06-21 08:09:50|1162.05|1156.65|1162.27|1156.87|1162.34|1156.94|1161.73|1156.33|37
1655799000000|2022-06-21 08:10:00|1162.26|1156.86|1161.62|1156.22|1162.32|1156.92|1161.41|1156.01|39
1655799010000|2022-06-21 08:10:10|1161.47|1156.07|1162.56|1157.16|1162.59|1157.19|1161.45|1156.05|36
1655799020000|2022-06-21 08:10:20|1162.57|1157.17|1163.13|1157.73|1163.59|1158.19|1162.57|1157.17|39
1655799030000|2022-06-21 08:10:30|1163.11|1157.71|1163.63|1158.23|1163.63|1158.23|1163.08|1157.68|37
1655799040000|2022-06-21 08:10:40|1163.88|1158.48|1163.06|1157.66|1164.06|1158.66|1162.29|1156.89|38
1655799050000|2022-06-21 08:10:50|1163.16|1157.76|1162.34|1156.94|1163.16|1157.76|1162.13|1156.73|34
1655799060000|2022-06-21 08:11:00|1162.61|1157.21|1163.22|1157.82|1163.46|1158.06|1162.54|1157.14|37
1655799070000|2022-06-21 08:11:10|1163.28|1157.88|1163.23|1157.83|1163.28|1157.88|1162.35|1156.95|34
1655799080000|2022-06-21 08:11:20|1163.27|1157.87|1162.34|1156.94|1163.78|1158.38|1162.31|1156.91|37
1655799090000|2022-06-21 08:11:30|1162.3|1156.9|1161.39|1155.99|1162.32|1156.92|1161.34|1155.94|38
1655799100000|2022-06-21 08:11:40|1161.37|1155.97|1161.33|1155.93|1161.94|1156.54|1161.24|1155.84|37
1655799110000|2022-06-21 08:11:50|1161.27|1155.87|1160.52|1155.12|1161.3|1155.9|1160.52|1155.12|33
1655799120000|2022-06-21 08:12:00|1160.66|1155.26|1161.51|1156.11|1161.57|1156.17|1160.57|1155.17|36
1655799130000|2022-06-21 08:12:10|1161.23|1155.83|1159.05|1153.65|1161.39|1155.99|1159.05|1153.65|39
1655799140000|2022-06-21 08:12:20|1159.13|1153.73|1159.86|1154.46|1160.57|1155.17|1158.94|1153.54|38
1655799150000|2022-06-21 08:12:30|1159.69|1154.29|1159.99|1154.59|1160.16|1154.76|1159.33|1153.93|37
1655799160000|2022-06-21 08:12:40|1159.97|1154.57|1160.15|1154.75|1160.15|1154.75|1159.25|1153.85|38
1655799170000|2022-06-21 08:12:50|1160.14|1154.74|1160.35|1154.95|1160.35|1154.95|1159.7|1154.3|32
1655799180000|2022-06-21 08:13:00|1160.23|1154.83|1159.9|1154.5|1160.49|1155.09|1159.85|1154.45|35
1655799190000|2022-06-21 08:13:10|1159.89|1154.49|1159.8|1154.4|1160.19|1154.79|1159.77|1154.37|37
1655799200000|2022-06-21 08:13:20|1159.85|1154.45|1158.95|1153.55|1159.85|1154.45|1158.95|1153.55|36
1655799210000|2022-06-21 08:13:30|1159.06|1153.66|1159.13|1153.73|1159.32|1153.92|1158.68|1153.28|38
1655799220000|2022-06-21 08:13:40|1159.22|1153.82|1159.85|1154.45|1159.85|1154.45|1158.99|1153.59|33
1655799230000|2022-06-21 08:13:50|1159.78|1154.38|1159.54|1154.14|1159.84|1154.44|1159.36|1153.96|36
1655799240000|2022-06-21 08:14:00|1159.55|1154.15|1159.56|1154.16|1160.24|1154.84|1159.37|1153.97|40
1655799250000|2022-06-21 08:14:10|1159.48|1154.08|1159.64|1154.24|1159.78|1154.38|1159.15|1153.75|39
1655799260000|2022-06-21 08:14:20|1159.57|1154.17|1159.77|1154.37|1160.05|1154.65|1159.57|1154.17|36
1655799270000|2022-06-21 08:14:30|1159.8|1154.4|1159.33|1153.93|1159.91|1154.51|1159.22|1153.82|31
1655799280000|2022-06-21 08:14:40|1159.42|1154.02|1159.25|1153.85|1159.42|1154.02|1159.23|1153.83|31
1655799290000|2022-06-21 08:14:50|1159.27|1153.87|1158.99|1153.59|1159.52|1154.12|1158.74|1153.34|38
1655799300000|2022-06-21 08:15:00|1159.05|1153.65|1160.57|1155.17|1160.57|1155.17|1159.05|1153.65|36
1655799310000|2022-06-21 08:15:10|1160.66|1155.26|1161.37|1155.97|1161.37|1155.97|1160.51|1155.11|37
1655799320000|2022-06-21 08:15:20|1161.31|1155.91|1162.47|1157.07|1162.47|1157.07|1161.31|1155.91|36
1655799330000|2022-06-21 08:15:30|1162.7|1157.3|1161.62|1156.22|1162.87|1157.47|1161.62|1156.22|37
1655799340000|2022-06-21 08:15:40|1161.46|1156.06|1161.17|1155.77|1161.46|1156.06|1161.06|1155.66|38
1655799350000|2022-06-21 08:15:50|1161.19|1155.79|1161.57|1156.17|1161.74|1156.34|1161.19|1155.79|35
1655799360000|2022-06-21 08:16:00|1161.45|1156.05|1161.34|1155.94|1161.82|1156.42|1160.97|1155.57|35
1655799370000|2022-06-21 08:16:10|1161.35|1155.95|1161.88|1156.48|1162.11|1156.71|1161.32|1155.92|36
1655799380000|2022-06-21 08:16:20|1161.96|1156.56|1161.42|1156.02|1161.96|1156.56|1161.27|1155.87|32
1655799390000|2022-06-21 08:16:30|1161.39|1155.99|1160.99|1155.59|1161.48|1156.08|1160.93|1155.53|35
1655799400000|2022-06-21 08:16:40|1160.98|1155.58|1160.49|1155.09|1160.99|1155.59|1160.38|1154.98|35
1655799410000|2022-06-21 08:16:50|1160.5|1155.1|1159.53|1154.13|1160.5|1155.1|1159.45|1154.05|38
1655799420000|2022-06-21 08:17:00|1159.51|1154.11|1158.82|1153.42|1159.75|1154.35|1158.82|1153.42|39
1655799430000|2022-06-21 08:17:10|1158.58|1153.18|1158.13|1152.73|1158.88|1153.48|1158.1|1152.7|39
1655799440000|2022-06-21 08:17:20|1158.15|1152.75|1156.33|1150.93|1158.19|1152.79|1156.33|1150.93|39
1655799450000|2022-06-21 08:17:30|1156.16|1150.76|1155.52|1150.12|1156.17|1150.77|1154.86|1149.46|38
1655799460000|2022-06-21 08:17:40|1155.51|1150.11|1155.52|1150.12|1155.93|1150.53|1155.25|1149.85|38
1655799470000|2022-06-21 08:17:50|1155.66|1150.26|1154.25|1148.85|1155.66|1150.26|1154.25|1148.85|33
1655799480000|2022-06-21 08:18:00|1154.29|1148.89|1156.84|1151.44|1157.02|1151.62|1154.1|1148.7|35
1655799490000|2022-06-21 08:18:10|1156.9|1151.5|1155.68|1150.28|1156.9|1151.5|1155.49|1150.09|32
1655799500000|2022-06-21 08:18:20|1155.69|1150.29|1155.94|1150.54|1156.15|1150.75|1155.6|1150.2|32
1655799510000|2022-06-21 08:18:30|1155.92|1150.52|1155.71|1150.31|1156.12|1150.72|1155.29|1149.89|35
1655799520000|2022-06-21 08:18:40|1155.74|1150.34|1155.93|1150.53|1156.47|1151.07|1155.74|1150.34|27
1655799530000|2022-06-21 08:18:50|1155.91|1150.51|1156.44|1151.04|1156.44|1151.04|1155.56|1150.16|32
1655799540000|2022-06-21 08:19:00|1156.54|1151.14|1156.26|1150.86|1156.61|1151.21|1156.11|1150.71|30
1655799550000|2022-06-21 08:19:10|1156.27|1150.87|1156.51|1151.11|1156.87|1151.47|1156.18|1150.78|39
1655799560000|2022-06-21 08:19:20|1156.45|1151.05|1156.45|1151.05|1156.85|1151.45|1156.45|1151.05|36
1655799570000|2022-06-21 08:19:30|1156.42|1151.02|1156.87|1151.47|1156.87|1151.47|1156.36|1150.96|37
1655799580000|2022-06-21 08:19:40|1156.81|1151.41|1156.6|1151.2|1156.81|1151.41|1156.6|1151.2|32
1655799590000|2022-06-21 08:19:50|1156.61|1151.21|1156.52|1151.12|1156.85|1151.45|1156.52|1151.12|35
1655799600000|2022-06-21 08:20:00|1156.56|1151.16|1156.38|1150.98|1157.12|1151.72|1156.33|1150.93|34
1655799610000|2022-06-21 08:20:10|1156.36|1150.96|1156.85|1151.45|1156.87|1151.47|1156.14|1150.74|35
1655799620000|2022-06-21 08:20:20|1156.86|1151.46|1156.63|1151.23|1156.86|1151.46|1156.55|1151.15|27
1655799630000|2022-06-21 08:20:30|1156.75|1151.35|1157.43|1152.03|1157.61|1152.21|1156.43|1151.03|31
1655799640000|2022-06-21 08:20:40|1157.09|1151.69|1155.1|1149.7|1157.09|1151.69|1154.96|1149.56|38
1655799650000|2022-06-21 08:20:50|1155.01|1149.61|1155.65|1150.25|1155.8|1150.4|1154.95|1149.55|39
1655799660000|2022-06-21 08:21:00|1155.6|1150.2|1156.94|1151.54|1156.94|1151.54|1155.31|1149.91|36
1655799670000|2022-06-21 08:21:10|1156.89|1151.49|1158.34|1152.94|1158.35|1152.95|1156.85|1151.45|39
1655799680000|2022-06-21 08:21:20|1158.3|1152.9|1160.32|1154.92|1160.49|1155.09|1158.1|1152.7|35
1655799690000|2022-06-21 08:21:30|1160.33|1154.93|1160.05|1154.65|1161.15|1155.75|1160.05|1154.65|39
1655799700000|2022-06-21 08:21:40|1159.98|1154.58|1160.47|1155.07|1160.5|1155.1|1159.66|1154.26|37
1655799710000|2022-06-21 08:21:50|1160.67|1155.27|1160.86|1155.46|1161.14|1155.74|1160.62|1155.22|36
1655799720000|2022-06-21 08:22:00|1160.83|1155.43|1160.31|1154.91|1160.83|1155.43|1159.96|1154.56|38
1655799730000|2022-06-21 08:22:10|1160.42|1155.02|1162.75|1157.35|1163.32|1157.92|1160.42|1155.02|39
1655799740000|2022-06-21 08:22:20|1162.79|1157.39|1160.91|1155.51|1163.2|1157.8|1160.62|1155.22|38
1655799750000|2022-06-21 08:22:30|1160.9|1155.5|1161.08|1155.68|1161.08|1155.68|1160.19|1154.79|39
1655799760000|2022-06-21 08:22:40|1161|1155.6|1160.27|1154.87|1161.16|1155.76|1160.15|1154.75|36
1655799770000|2022-06-21 08:22:50|1160.25|1154.85|1159.99|1154.59|1160.25|1154.85|1159.42|1154.02|37
1655799780000|2022-06-21 08:23:00|1160.17|1154.77|1161.09|1155.69|1161.56|1156.16|1160.12|1154.72|38
1655799790000|2022-06-21 08:23:10|1160.75|1155.35|1159.74|1154.34|1160.9|1155.5|1159.74|1154.34|36
1655799800000|2022-06-21 08:23:20|1159.81|1154.41|1159.86|1154.46|1159.95|1154.55|1159.69|1154.29|31
1655799810000|2022-06-21 08:23:30|1160.13|1154.73|1161.5|1156.1|1161.63|1156.23|1159.55|1154.15|36
1655799820000|2022-06-21 08:23:40|1161.52|1156.12|1161.87|1156.47|1162.04|1156.64|1161.36|1155.96|36
1655799830000|2022-06-21 08:23:50|1161.86|1156.46|1163.69|1158.29|1163.69|1158.29|1161.49|1156.09|36
1655799840000|2022-06-21 08:24:00|1163.73|1158.33|1167.9|1162.5|1168.01|1162.61|1163.67|1158.27|39
1655799850000|2022-06-21 08:24:10|1167.92|1162.52|1167.93|1162.53|1168.94|1163.54|1166.81|1161.41|37
1655799860000|2022-06-21 08:24:20|1168.03|1162.63|1165.96|1160.56|1168.03|1162.63|1165.93|1160.53|40
1655799870000|2022-06-21 08:24:30|1166.07|1160.67|1166.45|1161.05|1166.64|1161.24|1165.55|1160.15|38
1655799880000|2022-06-21 08:24:40|1166.48|1161.08|1166.71|1161.31|1167.14|1161.74|1166.31|1160.91|37
1655799890000|2022-06-21 08:24:50|1166.76|1161.36|1166.31|1160.91|1167.89|1162.49|1166.2|1160.8|37
1655799900000|2022-06-21 08:25:00|1166.36|1160.96|1166.82|1161.42|1167.13|1161.73|1166.36|1160.96|38
1655799910000|2022-06-21 08:25:10|1166.75|1161.35|1165.4|1160|1167|1161.6|1165.35|1159.95|38
1655799920000|2022-06-21 08:25:20|1165.21|1159.81|1163.89|1158.49|1165.21|1159.81|1163.82|1158.42|37
1655799930000|2022-06-21 08:25:30|1163.8|1158.4|1163.56|1158.16|1163.95|1158.55|1162.39|1156.99|36
1655799940000|2022-06-21 08:25:40|1163.53|1158.13|1162.87|1157.47|1163.8|1158.4|1162.6|1157.2|35
1655799950000|2022-06-21 08:25:50|1162.86|1157.46|1162.51|1157.11|1162.89|1157.49|1162.04|1156.64|38
1655799960000|2022-06-21 08:26:00|1162.35|1156.95|1163.33|1157.93|1163.42|1158.02|1162.14|1156.74|36
1655799970000|2022-06-21 08:26:10|1163.21|1157.81|1161.19|1155.79|1163.21|1157.81|1161.18|1155.78|39
1655799980000|2022-06-21 08:26:20|1161.23|1155.83|1161.19|1155.79|1161.8|1156.4|1161.11|1155.71|37
1655799990000|2022-06-21 08:26:30|1161.2|1155.8|1162.25|1156.85|1162.25|1156.85|1161.05|1155.65|36
1655800000000|2022-06-21 08:26:40|1162.39|1156.99|1162.34|1156.94|1162.91|1157.51|1162.22|1156.82|34
1655800010000|2022-06-21 08:26:50|1162.3|1156.9|1161.42|1156.02|1162.3|1156.9|1161.41|1156.01|34
1655800020000|2022-06-21 08:27:00|1161.43|1156.03|1160.59|1155.19|1161.43|1156.03|1160.09|1154.69|34
1655800030000|2022-06-21 08:27:10|1160.55|1155.15|1160.86|1155.46|1160.87|1155.47|1160.29|1154.89|36
1655800040000|2022-06-21 08:27:20|1160.88|1155.48|1160.31|1154.91|1160.88|1155.48|1160.29|1154.89|30
1655800050000|2022-06-21 08:27:30|1160.41|1155.01|1160.7|1155.3|1160.82|1155.42|1160.27|1154.87|34
1655800060000|2022-06-21 08:27:40|1160.8|1155.4|1160.36|1154.96|1160.8|1155.4|1160.24|1154.84|36
1655800070000|2022-06-21 08:27:50|1160.72|1155.32|1161.62|1156.22|1162.18|1156.78|1160.72|1155.32|34
1655800080000|2022-06-21 08:28:00|1161.63|1156.23|1160.19|1154.79|1161.63|1156.23|1160.12|1154.72|38
1655800090000|2022-06-21 08:28:10|1160.09|1154.69|1158.11|1152.71|1160.09|1154.69|1158.06|1152.66|36
1655800100000|2022-06-21 08:28:20|1158.32|1152.92|1158.7|1153.3|1158.86|1153.46|1158.18|1152.78|37
1655800110000|2022-06-21 08:28:30|1158.66|1153.26|1158.56|1153.16|1158.98|1153.58|1158.26|1152.86|38
1655800120000|2022-06-21 08:28:40|1158.55|1153.15|1158.07|1152.67|1158.55|1153.15|1157.91|1152.51|35
1655800130000|2022-06-21 08:28:50|1158.02|1152.62|1158.38|1152.98|1158.4|1153|1157.66|1152.26|34
1655800140000|2022-06-21 08:29:00|1158.29|1152.89|1158.07|1152.67|1159.06|1153.66|1158.07|1152.67|39
1655800150000|2022-06-21 08:29:10|1157.95|1152.55|1158.23|1152.83|1158.55|1153.15|1157.27|1151.87|36
1655800160000|2022-06-21 08:29:20|1158.27|1152.87|1158.82|1153.42|1158.82|1153.42|1157.85|1152.45|38
1655800170000|2022-06-21 08:29:30|1158.78|1153.38|1159.47|1154.07|1159.57|1154.17|1158.56|1153.16|35
1655800180000|2022-06-21 08:29:40|1159.51|1154.11|1159.2|1153.8|1159.55|1154.15|1159.01|1153.61|36
1655800190000|2022-06-21 08:29:50|1159.01|1153.61|1158.73|1153.33|1159.08|1153.68|1158.51|1153.11|33
1655800200000|2022-06-21 08:30:00|1158.76|1153.36|1158.7|1153.3|1158.85|1153.45|1158.32|1152.92|37
1655800210000|2022-06-21 08:30:10|1158.64|1153.24|1159.56|1154.16|1159.85|1154.45|1158.64|1153.24|36
1655800220000|2022-06-21 08:30:20|1159.55|1154.15|1159.77|1154.37|1159.92|1154.52|1159.5|1154.1|36
1655800230000|2022-06-21 08:30:30|1159.65|1154.25|1158.65|1153.25|1159.65|1154.25|1158.65|1153.25|40
1655800240000|2022-06-21 08:30:40|1158.6|1153.2|1157.45|1152.05|1158.6|1153.2|1157.45|1152.05|36
1655800250000|2022-06-21 08:30:50|1157.48|1152.08|1157.78|1152.38|1157.84|1152.44|1157.29|1151.89|38
1655800260000|2022-06-21 08:31:00|1158.14|1152.74|1159.08|1153.68|1159.33|1153.93|1158.14|1152.74|35
1655800270000|2022-06-21 08:31:10|1159.15|1153.75|1158.4|1153|1159.19|1153.79|1158.38|1152.98|34
1655800280000|2022-06-21 08:31:20|1158.39|1152.99|1158.51|1153.11|1158.6|1153.2|1158.04|1152.64|33
1655800290000|2022-06-21 08:31:30|1158.52|1153.12|1158.92|1153.52|1159.03|1153.63|1158.5|1153.1|31
1655800300000|2022-06-21 08:31:40|1158.87|1153.47|1158.67|1153.27|1158.95|1153.55|1158.61|1153.21|34
1655800310000|2022-06-21 08:31:50|1158.71|1153.31|1161.33|1155.93|1161.33|1155.93|1158.62|1153.22|32
1655800320000|2022-06-21 08:32:00|1161.58|1156.18|1163.15|1157.75|1163.15|1157.75|1161.51|1156.11|38
1655800330000|2022-06-21 08:32:10|1163.16|1157.76|1163.19|1157.79|1163.67|1158.27|1163|1157.6|39
1655800340000|2022-06-21 08:32:20|1163.15|1157.75|1163.65|1158.25|1164.78|1159.38|1163.09|1157.69|38
1655800350000|2022-06-21 08:32:30|1163.43|1158.03|1161.43|1156.03|1163.48|1158.08|1161.43|1156.03|35
1655800360000|2022-06-21 08:32:40|1161.48|1156.08|1162.41|1157.01|1162.56|1157.16|1161.48|1156.08|39
1655800370000|2022-06-21 08:32:50|1162.35|1156.95|1163.77|1158.37|1164.11|1158.71|1162.35|1156.95|38
1655800380000|2022-06-21 08:33:00|1163.8|1158.4|1163.38|1157.98|1164.16|1158.76|1163.02|1157.62|36
1655800390000|2022-06-21 08:33:10|1163.47|1158.07|1163.33|1157.93|1163.91|1158.51|1162.92|1157.52|33
1655800400000|2022-06-21 08:33:20|1163.38|1157.98|1163.77|1158.37|1163.85|1158.45|1163.12|1157.72|34
1655800410000|2022-06-21 08:33:30|1163.87|1158.47|1163.99|1158.59|1164.33|1158.93|1163.55|1158.15|35
1655800420000|2022-06-21 08:33:40|1163.92|1158.52|1164.46|1159.06|1164.77|1159.37|1163.8|1158.4|36
1655800430000|2022-06-21 08:33:50|1164.53|1159.13|1165.2|1159.8|1165.23|1159.83|1164.31|1158.91|34
1655800440000|2022-06-21 08:34:00|1165.25|1159.85|1165.27|1159.87|1166.97|1161.57|1165.23|1159.83|38
1655800450000|2022-06-21 08:34:10|1165.19|1159.79|1162.58|1157.18|1165.19|1159.79|1162.58|1157.18|38
1655800460000|2022-06-21 08:34:20|1162.63|1157.23|1162.07|1156.67|1163.31|1157.91|1162.07|1156.67|38
1655800470000|2022-06-21 08:34:30|1162.12|1156.72|1161.96|1156.56|1162.74|1157.34|1161.72|1156.32|35
1655800480000|2022-06-21 08:34:40|1162.27|1156.87|1163.53|1158.13|1164.01|1158.61|1162.23|1156.83|38
1655800490000|2022-06-21 08:34:50|1163.61|1158.21|1162.8|1157.4|1163.61|1158.21|1162.54|1157.14|36
1655800500000|2022-06-21 08:35:00|1162.72|1157.32|1162.54|1157.14|1162.72|1157.32|1161.87|1156.47|39
1655800510000|2022-06-21 08:35:10|1162.59|1157.19|1162.9|1157.5|1162.9|1157.5|1162.57|1157.17|35
1655800520000|2022-06-21 08:35:20|1163.13|1157.73|1163.95|1158.55|1163.95|1158.55|1163.13|1157.73|40
1655800530000|2022-06-21 08:35:30|1164.02|1158.62|1164.08|1158.68|1164.34|1158.94|1163.9|1158.5|36
1655800540000|2022-06-21 08:35:40|1164.12|1158.72|1164.14|1158.74|1164.32|1158.92|1163.66|1158.26|38
1655800550000|2022-06-21 08:35:50|1164.11|1158.71|1165.49|1160.09|1165.49|1160.09|1164.07|1158.67|35
1655800560000|2022-06-21 08:36:00|1165.51|1160.11|1167.43|1162.03|1167.43|1162.03|1165.33|1159.93|34
1655800570000|2022-06-21 08:36:10|1167.54|1162.14|1165.67|1160.27|1167.77|1162.37|1165.52|1160.12|37
1655800580000|2022-06-21 08:36:20|1165.3|1159.9|1166.06|1160.66|1166.55|1161.15|1164.81|1159.41|35
1655800590000|2022-06-21 08:36:30|1166.11|1160.71|1165.94|1160.54|1166.36|1160.96|1165.79|1160.39|35
1655800600000|2022-06-21 08:36:40|1165.91|1160.51|1166.31|1160.91|1166.98|1161.58|1165.77|1160.37|35
1655800610000|2022-06-21 08:36:50|1166.43|1161.03|1166.13|1160.73|1166.43|1161.03|1165.55|1160.15|37
1655800620000|2022-06-21 08:37:00|1166.18|1160.78|1166.3|1160.9|1167.08|1161.68|1166.07|1160.67|34
1655800630000|2022-06-21 08:37:10|1166.25|1160.85|1166.74|1161.34|1167.29|1161.89|1166.21|1160.81|38
1655800640000|2022-06-21 08:37:20|1166.84|1161.44|1168.65|1163.25|1168.69|1163.29|1166.84|1161.44|38
1655800650000|2022-06-21 08:37:30|1168.82|1163.42|1175.62|1170.22|1175.62|1170.22|1168.69|1163.29|38
1655800660000|2022-06-21 08:37:40|1175.74|1170.34|1175.97|1170.57|1177.37|1171.97|1175.73|1170.33|40
1655800670000|2022-06-21 08:37:50|1175.61|1170.21|1171.81|1166.41|1175.93|1170.53|1171.8|1166.4|40
1655800680000|2022-06-21 08:38:00|1171.9|1166.5|1173.21|1167.81|1173.21|1167.81|1169.84|1164.44|39
1655800690000|2022-06-21 08:38:10|1172.92|1167.52|1173.2|1167.8|1174.38|1168.98|1172.7|1167.3|37
1655800700000|2022-06-21 08:38:20|1173.4|1168|1170.38|1164.98|1173.4|1168|1170.09|1164.69|38
1655800710000|2022-06-21 08:38:30|1170.47|1165.07|1171.16|1165.76|1171.39|1165.99|1169.26|1163.86|39
1655800720000|2022-06-21 08:38:40|1171.36|1165.96|1172.49|1167.09|1172.59|1167.19|1170.55|1165.15|36
1655800730000|2022-06-21 08:38:50|1172.65|1167.25|1172.37|1166.97|1173.49|1168.09|1171.78|1166.38|39
1655800740000|2022-06-21 08:39:00|1172.44|1167.04|1170.99|1165.59|1172.63|1167.23|1170.9|1165.5|38
1655800750000|2022-06-21 08:39:10|1171|1165.6|1175.68|1170.28|1175.71|1170.31|1170.97|1165.57|39
1655800760000|2022-06-21 08:39:20|1175.79|1170.39|1175.52|1170.12|1175.85|1170.45|1174.22|1168.82|36
1655800770000|2022-06-21 08:39:30|1175.54|1170.14|1175.73|1170.33|1175.95|1170.55|1175.4|1170|37
1655800780000|2022-06-21 08:39:40|1175.69|1170.29|1174.33|1168.93|1175.73|1170.33|1174.03|1168.63|34
1655800790000|2022-06-21 08:39:50|1174.23|1168.83|1175.26|1169.86|1175.32|1169.92|1173.79|1168.39|36
1655800800000|2022-06-21 08:40:00|1175.24|1169.84|1174.86|1169.46|1176.51|1171.11|1174.64|1169.24|40
1655800810000|2022-06-21 08:40:10|1175.04|1169.64|1173.25|1167.85|1175.04|1169.64|1173.2|1167.8|35
1655800820000|2022-06-21 08:40:20|1173.11|1167.71|1173.96|1168.56|1173.96|1168.56|1173.09|1167.69|38
1655800830000|2022-06-21 08:40:30|1174.2|1168.8|1173.53|1168.13|1174.26|1168.86|1173.43|1168.03|38
1655800840000|2022-06-21 08:40:40|1173.63|1168.23|1173.39|1167.99|1173.93|1168.53|1173.14|1167.74|39
1655800850000|2022-06-21 08:40:50|1173.44|1168.04|1172.83|1167.43|1173.44|1168.04|1172.7|1167.3|32
1655800860000|2022-06-21 08:41:00|1172.88|1167.48|1173.12|1167.72|1173.64|1168.24|1172.81|1167.41|33
1655800870000|2022-06-21 08:41:10|1172.86|1167.46|1171.59|1166.19|1172.97|1167.57|1170.78|1165.38|36
1655800880000|2022-06-21 08:41:20|1171.48|1166.08|1170.34|1164.94|1171.61|1166.21|1170.34|1164.94|34
1655800890000|2022-06-21 08:41:30|1170.26|1164.86|1171.52|1166.12|1171.56|1166.16|1169.9|1164.5|37
1655800900000|2022-06-21 08:41:40|1171.49|1166.09|1171.05|1165.65|1171.49|1166.09|1171.05|1165.65|28
1655800910000|2022-06-21 08:41:50|1171.11|1165.71|1174.26|1168.86|1174.26|1168.86|1170.94|1165.54|39
1655800920000|2022-06-21 08:42:00|1174.21|1168.81|1172.85|1167.45|1174.46|1169.06|1172.34|1166.94|39
1655800930000|2022-06-21 08:42:10|1172.77|1167.37|1174.08|1168.68|1174.08|1168.68|1172.65|1167.25|38
1655800940000|2022-06-21 08:42:20|1174.14|1168.74|1173.61|1168.21|1174.4|1169|1173.41|1168.01|37
1655800950000|2022-06-21 08:42:30|1173.55|1168.15|1173.99|1168.59|1174.05|1168.65|1173.16|1167.76|34
1655800960000|2022-06-21 08:42:40|1173.97|1168.57|1173.24|1167.84|1173.97|1168.57|1173.08|1167.68|36
1655800970000|2022-06-21 08:42:50|1173.23|1167.83|1172.52|1167.12|1173.39|1167.99|1172.51|1167.11|30
1655800980000|2022-06-21 08:43:00|1172.55|1167.15|1174.12|1168.72|1174.97|1169.57|1172.55|1167.15|39
1655800990000|2022-06-21 08:43:10|1174.14|1168.74|1174.91|1169.51|1174.91|1169.51|1173.9|1168.5|31
1655801000000|2022-06-21 08:43:20|1175.47|1170.07|1175.98|1170.58|1176.68|1171.28|1175.47|1170.07|37
1655801010000|2022-06-21 08:43:30|1176.02|1170.62|1175.18|1169.78|1176.18|1170.78|1174.8|1169.4|40
1655801020000|2022-06-21 08:43:40|1175.21|1169.81|1175.13|1169.73|1175.52|1170.12|1174.98|1169.58|34
1655801030000|2022-06-21 08:43:50|1175.08|1169.68|1175.22|1169.82|1175.65|1170.25|1174.71|1169.31|38
1655801040000|2022-06-21 08:44:00|1175.16|1169.76|1174.08|1168.68|1175.16|1169.76|1174.08|1168.68|36
1655801050000|2022-06-21 08:44:10|1174.01|1168.61|1173.87|1168.47|1174.11|1168.71|1173.27|1167.87|35
1655801060000|2022-06-21 08:44:20|1173.79|1168.39|1173.54|1168.14|1173.94|1168.54|1173.53|1168.13|35
1655801070000|2022-06-21 08:44:30|1173.53|1168.13|1173.8|1168.4|1173.9|1168.5|1173.21|1167.81|34
1655801080000|2022-06-21 08:44:40|1173.7|1168.3|1173.09|1167.69|1173.72|1168.32|1173.04|1167.64|36
1655801090000|2022-06-21 08:44:50|1173.08|1167.68|1173.27|1167.87|1173.87|1168.47|1172.97|1167.57|30
1655801100000|2022-06-21 08:45:00|1173.33|1167.93|1173.92|1168.52|1174.83|1169.43|1173.33|1167.93|38
1655801110000|2022-06-21 08:45:10|1173.86|1168.46|1171.86|1166.46|1173.86|1168.46|1171.53|1166.13|39
1655801120000|2022-06-21 08:45:20|1171.65|1166.25|1171.67|1166.27|1172.37|1166.97|1171.56|1166.16|39
1655801130000|2022-06-21 08:45:30|1171.78|1166.38|1171.39|1165.99|1172.22|1166.82|1171.31|1165.91|36
1655801140000|2022-06-21 08:45:40|1171.35|1165.95|1171.55|1166.15|1171.77|1166.37|1171.15|1165.75|39
1655801150000|2022-06-21 08:45:50|1171.57|1166.17|1171.03|1165.63|1171.64|1166.24|1170.83|1165.43|32
1655801160000|2022-06-21 08:46:00|1171.08|1165.68|1170.71|1165.31|1171.55|1166.15|1170.16|1164.76|40
1655801170000|2022-06-21 08:46:10|1170.62|1165.22|1171.5|1166.1|1171.51|1166.11|1170.44|1165.04|38
1655801180000|2022-06-21 08:46:20|1171.63|1166.23|1171.75|1166.35|1172.35|1166.95|1171.56|1166.16|37
1655801190000|2022-06-21 08:46:30|1171.63|1166.23|1171.07|1165.67|1171.63|1166.23|1170.72|1165.32|32
1655801200000|2022-06-21 08:46:40|1170.96|1165.56|1170.9|1165.5|1171.39|1165.99|1170.67|1165.27|36
1655801210000|2022-06-21 08:46:50|1170.89|1165.49|1170.88|1165.48|1171.11|1165.71|1170.6|1165.2|32
1655801220000|2022-06-21 08:47:00|1170.87|1165.47|1170.59|1165.19|1170.87|1165.47|1170.14|1164.74|37
1655801230000|2022-06-21 08:47:10|1170.53|1165.13|1169.5|1164.1|1170.53|1165.13|1169.25|1163.85|39
1655801240000|2022-06-21 08:47:20|1169.47|1164.07|1169.02|1163.62|1169.5|1164.1|1169.02|1163.62|39
1655801250000|2022-06-21 08:47:30|1168.95|1163.55|1168.99|1163.59|1169.17|1163.77|1168.89|1163.49|36
1655801260000|2022-06-21 08:47:40|1169.02|1163.62|1168.68|1163.28|1169.09|1163.69|1168.48|1163.08|38
1655801270000|2022-06-21 08:47:50|1168.72|1163.32|1169.06|1163.66|1169.43|1164.03|1168.43|1163.03|37
1655801280000|2022-06-21 08:48:00|1169.02|1163.62|1168.29|1162.89|1169.33|1163.93|1168.15|1162.75|35
1655801290000|2022-06-21 08:48:10|1168.23|1162.83|1169.2|1163.8|1169.29|1163.89|1168.15|1162.75|35
1655801300000|2022-06-21 08:48:20|1169.22|1163.82|1168.89|1163.49|1169.8|1164.4|1168.75|1163.35|37
1655801310000|2022-06-21 08:48:30|1168.92|1163.52|1168.74|1163.34|1169.05|1163.65|1168.25|1162.85|38
1655801320000|2022-06-21 08:48:40|1168.71|1163.31|1165.98|1160.58|1168.96|1163.56|1165.1|1159.7|39
1655801330000|2022-06-21 08:48:50|1165.85|1160.45|1166.8|1161.4|1166.8|1161.4|1165.68|1160.28|39
1655801340000|2022-06-21 08:49:00|1166.55|1161.15|1166.65|1161.25|1166.82|1161.42|1166.04|1160.64|37
1655801350000|2022-06-21 08:49:10|1166.69|1161.29|1168.43|1163.03|1168.49|1163.09|1166.69|1161.29|37
1655801360000|2022-06-21 08:49:20|1168.51|1163.11|1167.26|1161.86|1168.51|1163.11|1167.26|1161.86|36
1655801370000|2022-06-21 08:49:30|1167.29|1161.89|1166.95|1161.55|1167.49|1162.09|1166.73|1161.33|34
1655801380000|2022-06-21 08:49:40|1166.76|1161.36|1166.47|1161.07|1167.24|1161.84|1166.17|1160.77|39
1655801390000|2022-06-21 08:49:50|1166.55|1161.15|1166.25|1160.85|1166.9|1161.5|1165.93|1160.53|39
1655801400000|2022-06-21 08:50:00|1166.05|1160.65|1166.1|1160.7|1166.3|1160.9|1165.57|1160.17|40
1655801410000|2022-06-21 08:50:10|1165.82|1160.42|1166.48|1161.08|1166.58|1161.18|1165.44|1160.04|38
1655801420000|2022-06-21 08:50:20|1166.41|1161.01|1168.03|1162.63|1168.42|1163.02|1166.29|1160.89|32
1655801430000|2022-06-21 08:50:30|1167.96|1162.56|1168.28|1162.88|1169.05|1163.65|1167.96|1162.56|36
1655801440000|2022-06-21 08:50:40|1167.94|1162.54|1166.63|1161.23|1168.4|1163|1166.52|1161.12|32
1655801450000|2022-06-21 08:50:50|1166.76|1161.36|1166.81|1161.41|1167.48|1162.08|1166.6|1161.2|36
1655801460000|2022-06-21 08:51:00|1167.05|1161.65|1167.57|1162.17|1167.62|1162.22|1166.77|1161.37|34
1655801470000|2022-06-21 08:51:10|1167.8|1162.4|1167.51|1162.11|1168.25|1162.85|1167.22|1161.82|38
1655801480000|2022-06-21 08:51:20|1167.42|1162.02|1167.69|1162.29|1167.97|1162.57|1167.03|1161.63|33
1655801490000|2022-06-21 08:51:30|1167.72|1162.32|1167.45|1162.05|1167.97|1162.57|1167.11|1161.71|28
1655801500000|2022-06-21 08:51:40|1167.47|1162.07|1167.45|1162.05|1167.68|1162.28|1166.92|1161.52|33
1655801510000|2022-06-21 08:51:50|1167.35|1161.95|1167.67|1162.27|1167.9|1162.5|1167.25|1161.85|34
1655801520000|2022-06-21 08:52:00|1167.61|1162.21|1167.27|1161.87|1167.63|1162.23|1167.1|1161.7|22
1655801530000|2022-06-21 08:52:10|1167.15|1161.75|1167.74|1162.34|1167.92|1162.52|1167.05|1161.65|30
1655801540000|2022-06-21 08:52:20|1167.4|1162|1167.53|1162.13|1167.69|1162.29|1167.12|1161.72|34
1655801550000|2022-06-21 08:52:30|1167.34|1161.94|1167.14|1161.74|1168.68|1163.28|1167.14|1161.74|37
1655801560000|2022-06-21 08:52:40|1167.32|1161.92|1167.92|1162.52|1168.07|1162.67|1167.05|1161.65|34
1655801570000|2022-06-21 08:52:50|1167.88|1162.48|1167.78|1162.38|1168.03|1162.63|1167.66|1162.26|31
1655801580000|2022-06-21 08:53:00|1167.76|1162.36|1168.58|1163.18|1168.58|1163.18|1167.51|1162.11|29
1655801590000|2022-06-21 08:53:10|1168.78|1163.38|1168.36|1162.96|1168.87|1163.47|1167.73|1162.33|40
1655801600000|2022-06-21 08:53:20|1168.56|1163.16|1168.09|1162.69|1168.57|1163.17|1167.99|1162.59|35
1655801610000|2022-06-21 08:53:30|1168.08|1162.68|1168.89|1163.49|1168.89|1163.49|1167.95|1162.55|20
1655801620000|2022-06-21 08:53:40|1168.99|1163.59|1168.66|1163.26|1169.01|1163.61|1168.66|1163.26|34
1655801630000|2022-06-21 08:53:50|1168.53|1163.13|1168.51|1163.11|1168.8|1163.4|1168.46|1163.06|33
1655801640000|2022-06-21 08:54:00|1168.49|1163.09|1167.99|1162.59|1168.9|1163.5|1167.98|1162.58|33
1655801650000|2022-06-21 08:54:10|1168.12|1162.72|1168.16|1162.76|1168.42|1163.02|1167.39|1161.99|34
1655801660000|2022-06-21 08:54:20|1168.1|1162.7|1167.54|1162.14|1168.38|1162.98|1167.49|1162.09|36
1655801670000|2022-06-21 08:54:30|1167.56|1162.16|1167.51|1162.11|1167.66|1162.26|1167.25|1161.85|20
1655801680000|2022-06-21 08:54:40|1167.23|1161.83|1168.06|1162.66|1168.29|1162.89|1167.23|1161.83|37
1655801690000|2022-06-21 08:54:50|1168.12|1162.72|1167.54|1162.14|1168.23|1162.83|1167.46|1162.06|27
1655801700000|2022-06-21 08:55:00|1167.61|1162.21|1167.24|1161.84|1167.8|1162.4|1167.23|1161.83|30
1655801710000|2022-06-21 08:55:10|1167.27|1161.87|1167.46|1162.06|1167.66|1162.26|1167.2|1161.8|28
1655801720000|2022-06-21 08:55:20|1167.66|1162.26|1167.91|1162.51|1167.91|1162.51|1167.26|1161.86|18
1655801730000|2022-06-21 08:55:30|1167.87|1162.47|1167.86|1162.46|1168.07|1162.67|1167.62|1162.22|29
1655801740000|2022-06-21 08:55:40|1167.84|1162.44|1167.74|1162.34|1168.03|1162.63|1167.58|1162.18|32
1655801750000|2022-06-21 08:55:50|1167.75|1162.35|1167.56|1162.16|1167.78|1162.38|1167.56|1162.16|30
1655801760000|2022-06-21 08:56:00|1167.48|1162.08|1166.89|1161.49|1167.66|1162.26|1166.64|1161.24|29
1655801770000|2022-06-21 08:56:10|1166.94|1161.54|1166.48|1161.08|1166.94|1161.54|1166.23|1160.83|35
1655801780000|2022-06-21 08:56:20|1166.49|1161.09|1168.95|1163.55|1169.13|1163.73|1166.49|1161.09|37
1655801790000|2022-06-21 08:56:30|1169.2|1163.8|1168.82|1163.42|1170.49|1165.09|1168.82|1163.42|36
1655801800000|2022-06-21 08:56:40|1168.86|1163.46|1168.54|1163.14|1169.11|1163.71|1167.95|1162.55|32
1655801810000|2022-06-21 08:56:50|1168.51|1163.11|1168.16|1162.76|1169.11|1163.71|1168.16|1162.76|31
1655801820000|2022-06-21 08:57:00|1168.17|1162.77|1167.31|1161.91|1168.37|1162.97|1167.24|1161.84|35
1655801830000|2022-06-21 08:57:10|1167.33|1161.93|1167.84|1162.44|1167.84|1162.44|1167.08|1161.68|37
1655801840000|2022-06-21 08:57:20|1167.81|1162.41|1167.38|1161.98|1168.21|1162.81|1167.09|1161.69|28
1655801850000|2022-06-21 08:57:30|1167.33|1161.93|1168.03|1162.63|1168.05|1162.65|1167.01|1161.61|33
1655801860000|2022-06-21 08:57:40|1168|1162.6|1168.78|1163.38|1169.18|1163.78|1167.88|1162.48|32
1655801870000|2022-06-21 08:57:50|1168.92|1163.52|1169.8|1164.4|1170.12|1164.72|1168.74|1163.34|34
1655801880000|2022-06-21 08:58:00|1169.79|1164.39|1169.67|1164.27|1170.02|1164.62|1169.09|1163.69|37
1655801890000|2022-06-21 08:58:10|1169.77|1164.37|1169.58|1164.18|1169.78|1164.38|1169.16|1163.76|35
1655801900000|2022-06-21 08:58:20|1169.65|1164.25|1170.13|1164.73|1170.19|1164.79|1169.33|1163.93|35
1655801910000|2022-06-21 08:58:30|1170.2|1164.8|1170.28|1164.88|1170.28|1164.88|1169.42|1164.02|33
1655801920000|2022-06-21 08:58:40|1170.37|1164.97|1170.96|1165.56|1170.96|1165.56|1170.07|1164.67|32
1655801930000|2022-06-21 08:58:50|1171.19|1165.79|1171.24|1165.84|1172.08|1166.68|1170.95|1165.55|39
1655801940000|2022-06-21 08:59:00|1171.34|1165.94|1172.29|1166.89|1172.29|1166.89|1170.99|1165.59|39
1655801950000|2022-06-21 08:59:10|1172.9|1167.5|1174.09|1168.69|1174.59|1169.19|1172.9|1167.5|40
1655801960000|2022-06-21 08:59:20|1174.27|1168.87|1172.47|1167.07|1174.33|1168.93|1172.42|1167.02|40
1655801970000|2022-06-21 08:59:30|1172.7|1167.3|1171.07|1165.67|1172.7|1167.3|1170.46|1165.06|36
1655801980000|2022-06-21 08:59:40|1171.04|1165.64|1169.82|1164.42|1171.23|1165.83|1169.77|1164.37|36
1655801990000|2022-06-21 08:59:50|1169.61|1164.21|1168.47|1163.07|1169.61|1164.21|1168.11|1162.71|38
1655802000000|2022-06-21 09:00:00|1168.43|1163.03|1168.55|1163.15|1169.02|1163.62|1168.34|1162.94|38
1655802010000|2022-06-21 09:00:10|1168.56|1163.16|1168.43|1163.03|1168.57|1163.17|1167.27|1161.87|38
1655802020000|2022-06-21 09:00:20|1168.3|1162.9|1168.97|1163.57|1169.62|1164.22|1168.1|1162.7|38
1655802030000|2022-06-21 09:00:30|1169.09|1163.69|1169.7|1164.3|1169.96|1164.56|1169.09|1163.69|34
1655802040000|2022-06-21 09:00:40|1169.77|1164.37|1169.04|1163.64|1169.86|1164.46|1169.04|1163.64|36
1655802050000|2022-06-21 09:00:50|1169.3|1163.9|1168.62|1163.22|1169.3|1163.9|1168.28|1162.88|36
1655802060000|2022-06-21 09:01:00|1168.6|1163.2|1167.59|1162.19|1168.91|1163.51|1167.52|1162.12|34
1655802070000|2022-06-21 09:01:10|1167.68|1162.28|1167.63|1162.23|1167.74|1162.34|1167.12|1161.72|33
1655802080000|2022-06-21 09:01:20|1167.58|1162.18|1167.35|1161.95|1167.79|1162.39|1167.3|1161.9|38
1655802090000|2022-06-21 09:01:30|1167.33|1161.93|1168.47|1163.07|1168.82|1163.42|1167.33|1161.93|33
1655802100000|2022-06-21 09:01:40|1168.65|1163.25|1169.35|1163.95|1169.35|1163.95|1168.04|1162.64|39
1655802110000|2022-06-21 09:01:50|1169.34|1163.94|1169.24|1163.84|1169.42|1164.02|1168.47|1163.07|33
1655802120000|2022-06-21 09:02:00|1169.16|1163.76|1169.68|1164.28|1169.95|1164.55|1169.06|1163.66|37
1655802130000|2022-06-21 09:02:10|1169.61|1164.21|1170.18|1164.78|1170.47|1165.07|1169.61|1164.21|39
1655802140000|2022-06-21 09:02:20|1170.2|1164.8|1170.41|1165.01|1170.82|1165.42|1170.2|1164.8|35
1655802150000|2022-06-21 09:02:30|1170.43|1165.03|1170.36|1164.96|1170.9|1165.5|1170.14|1164.74|35
1655802160000|2022-06-21 09:02:40|1170.34|1164.94|1170.39|1164.99|1170.5|1165.1|1170.19|1164.79|34
1655802170000|2022-06-21 09:02:50|1170.45|1165.05|1170.43|1165.03|1170.63|1165.23|1170.31|1164.91|36
1655802180000|2022-06-21 09:03:00|1170.34|1164.94|1170.57|1165.17|1170.97|1165.57|1170.34|1164.94|35
1655802190000|2022-06-21 09:03:10|1170.6|1165.2|1171.4|1166|1171.53|1166.13|1170.3|1164.9|37
1655802200000|2022-06-21 09:03:20|1171.39|1165.99|1169.76|1164.36|1171.87|1166.47|1169.76|1164.36|35
1655802210000|2022-06-21 09:03:30|1169.41|1164.01|1168.82|1163.42|1169.63|1164.23|1168.64|1163.24|35
1655802220000|2022-06-21 09:03:40|1168.74|1163.34|1167.16|1161.76|1168.74|1163.34|1167.16|1161.76|39
1655802230000|2022-06-21 09:03:50|1167.53|1162.13|1166.21|1160.81|1167.53|1162.13|1165.96|1160.56|34
1655802240000|2022-06-21 09:04:00|1166.31|1160.91|1165.67|1160.27|1166.39|1160.99|1165.58|1160.18|39
1655802250000|2022-06-21 09:04:10|1165.56|1160.16|1165.75|1160.35|1165.89|1160.49|1165.36|1159.96|36
1655802260000|2022-06-21 09:04:20|1165.51|1160.11|1165.54|1160.14|1165.83|1160.43|1165.4|1160|36
1655802270000|2022-06-21 09:04:30|1165.62|1160.22|1165.97|1160.57|1166.23|1160.83|1165.23|1159.83|37
1655802280000|2022-06-21 09:04:40|1165.94|1160.54|1167.65|1162.25|1167.91|1162.51|1165.67|1160.27|35
1655802290000|2022-06-21 09:04:50|1167.58|1162.18|1166.19|1160.79|1167.58|1162.18|1165.96|1160.56|36
1655802300000|2022-06-21 09:05:00|1165.94|1160.54|1166.13|1160.73|1166.48|1161.08|1165.87|1160.47|38
1655802310000|2022-06-21 09:05:10|1166.25|1160.85|1167.57|1162.17|1167.91|1162.51|1166.25|1160.85|38
1655802320000|2022-06-21 09:05:20|1167.5|1162.1|1167.49|1162.09|1167.93|1162.53|1167.13|1161.73|37
1655802330000|2022-06-21 09:05:30|1167.5|1162.1|1167.86|1162.46|1168.05|1162.65|1167.38|1161.98|31
1655802340000|2022-06-21 09:05:40|1167.82|1162.42|1168.18|1162.78|1168.38|1162.98|1167.82|1162.42|32
1655802350000|2022-06-21 09:05:50|1168.19|1162.79|1171.01|1165.61|1171.54|1166.14|1168.19|1162.79|39
1655802360000|2022-06-21 09:06:00|1171.19|1165.79|1172.1|1166.7|1173.64|1168.24|1171.19|1165.79|38
1655802370000|2022-06-21 09:06:10|1172.35|1166.95|1172.23|1166.83|1172.64|1167.24|1172|1166.6|35
1655802380000|2022-06-21 09:06:20|1172.16|1166.76|1170.21|1164.81|1172.28|1166.88|1170.2|1164.8|35
1655802390000|2022-06-21 09:06:30|1170.37|1164.97|1170.94|1165.54|1171.9|1166.5|1170.37|1164.97|36
1655802400000|2022-06-21 09:06:40|1170.99|1165.59|1170.78|1165.38|1171.85|1166.45|1170.75|1165.35|32
1655802410000|2022-06-21 09:06:50|1170.81|1165.41|1169.37|1163.97|1170.92|1165.52|1168.81|1163.41|36
1655802420000|2022-06-21 09:07:00|1169.2|1163.8|1168.14|1162.74|1169.29|1163.89|1168.14|1162.74|36
1655802430000|2022-06-21 09:07:10|1168.23|1162.83|1168.69|1163.29|1168.69|1163.29|1167.8|1162.4|36
1655802440000|2022-06-21 09:07:20|1168.72|1163.32|1170.05|1164.65|1170.05|1164.65|1168.37|1162.97|37
1655802450000|2022-06-21 09:07:30|1170.13|1164.73|1169.97|1164.57|1170.38|1164.98|1169.92|1164.52|32
1655802460000|2022-06-21 09:07:40|1169.9|1164.5|1172.18|1166.78|1172.27|1166.87|1169.9|1164.5|36
1655802470000|2022-06-21 09:07:50|1171.87|1166.47|1171.42|1166.02|1171.88|1166.48|1170.99|1165.59|36
1655802480000|2022-06-21 09:08:00|1171.52|1166.12|1172.08|1166.68|1172.08|1166.68|1170.51|1165.11|36
1655802490000|2022-06-21 09:08:10|1172.05|1166.65|1172.18|1166.78|1172.51|1167.11|1171.54|1166.14|37
1655802500000|2022-06-21 09:08:20|1172.17|1166.77|1172.34|1166.94|1172.36|1166.96|1171.45|1166.05|36
1655802510000|2022-06-21 09:08:30|1172.65|1167.25|1172.05|1166.65|1173.12|1167.72|1171.87|1166.47|35
1655802520000|2022-06-21 09:08:40|1171.99|1166.59|1172.66|1167.26|1173.13|1167.73|1171.85|1166.45|38
1655802530000|2022-06-21 09:08:50|1172.52|1167.12|1172.94|1167.54|1173.08|1167.68|1172.43|1167.03|34
1655802540000|2022-06-21 09:09:00|1173.01|1167.61|1173.63|1168.23|1173.63|1168.23|1172.41|1167.01|36
1655802550000|2022-06-21 09:09:10|1173.5|1168.1|1172.39|1166.99|1173.5|1168.1|1172.08|1166.68|37
1655802560000|2022-06-21 09:09:20|1172.11|1166.71|1172.18|1166.78|1172.26|1166.86|1171.33|1165.93|36
1655802570000|2022-06-21 09:09:30|1172.08|1166.68|1172.05|1166.65|1172.51|1167.11|1171.98|1166.58|25
1655802580000|2022-06-21 09:09:40|1172.34|1166.94|1171.01|1165.61|1172.37|1166.97|1171.01|1165.61|37
1655802590000|2022-06-21 09:09:50|1171.03|1165.63|1171.42|1166.02|1171.55|1166.15|1171.03|1165.63|32
1655802600000|2022-06-21 09:10:00|1171.51|1166.11|1172.56|1167.16|1172.56|1167.16|1171.32|1165.92|40
1655802610000|2022-06-21 09:10:10|1172.58|1167.18|1172.36|1166.96|1172.97|1167.57|1172.03|1166.63|37
1655802620000|2022-06-21 09:10:20|1172.37|1166.97|1171.71|1166.31|1172.78|1167.38|1171.62|1166.22|35
1655802630000|2022-06-21 09:10:30|1171.72|1166.32|1172.57|1167.17|1172.81|1167.41|1171.71|1166.31|31
1655802640000|2022-06-21 09:10:40|1172.52|1167.12|1172.04|1166.64|1172.52|1167.12|1172.04|1166.64|30
1655802650000|2022-06-21 09:10:50|1171.81|1166.41|1169.34|1163.94|1172.07|1166.67|1169.33|1163.93|36
1655802660000|2022-06-21 09:11:00|1169.29|1163.89|1168.42|1163.02|1169.31|1163.91|1168.28|1162.88|38
1655802670000|2022-06-21 09:11:10|1168.63|1163.23|1168.45|1163.05|1168.85|1163.45|1168.45|1163.05|32
1655802680000|2022-06-21 09:11:20|1168.29|1162.89|1168.24|1162.84|1168.66|1163.26|1167.95|1162.55|32
1655802690000|2022-06-21 09:11:30|1168.22|1162.82|1168.42|1163.02|1168.9|1163.5|1167.91|1162.51|34
1655802700000|2022-06-21 09:11:40|1168.5|1163.1|1168.42|1163.02|1168.75|1163.35|1167.88|1162.48|40
1655802710000|2022-06-21 09:11:50|1168.37|1162.97|1167.82|1162.42|1168.39|1162.99|1167.29|1161.89|36
1655802720000|2022-06-21 09:12:00|1167.76|1162.36|1167.13|1161.73|1167.76|1162.36|1166.05|1160.65|37
1655802730000|2022-06-21 09:12:10|1166.91|1161.51|1166.79|1161.39|1166.95|1161.55|1166.29|1160.89|38
1655802740000|2022-06-21 09:12:20|1166.9|1161.5|1166.53|1161.13|1166.9|1161.5|1166.32|1160.92|35
1655802750000|2022-06-21 09:12:30|1166.62|1161.22|1167.38|1161.98|1167.6|1162.2|1166.49|1161.09|33
1655802760000|2022-06-21 09:12:40|1167.41|1162.01|1166.58|1161.18|1167.49|1162.09|1166.44|1161.04|36
1655802770000|2022-06-21 09:12:50|1166.51|1161.11|1166.49|1161.09|1166.9|1161.5|1166.41|1161.01|28
1655802780000|2022-06-21 09:13:00|1166.61|1161.21|1165.67|1160.27|1166.82|1161.42|1165.67|1160.27|30
1655802790000|2022-06-21 09:13:10|1165.66|1160.26|1165.82|1160.42|1165.95|1160.55|1165.47|1160.07|25
1655802800000|2022-06-21 09:13:20|1166.01|1160.61|1165.84|1160.44|1166.36|1160.96|1165.84|1160.44|35
1655802810000|2022-06-21 09:13:30|1165.83|1160.43|1166|1160.6|1166.25|1160.85|1165.68|1160.28|31
1655802820000|2022-06-21 09:13:40|1165.91|1160.51|1165.84|1160.44|1166.37|1160.97|1165.73|1160.33|37
1655802830000|2022-06-21 09:13:50|1165.94|1160.54|1167.16|1161.76|1167.53|1162.13|1165.64|1160.24|34
1655802840000|2022-06-21 09:14:00|1167.15|1161.75|1166.73|1161.33|1167.54|1162.14|1166.68|1161.28|37
1655802850000|2022-06-21 09:14:10|1166.8|1161.4|1166.08|1160.68|1167.43|1162.03|1166.02|1160.62|34
1655802860000|2022-06-21 09:14:20|1165.99|1160.59|1166.34|1160.94|1166.67|1161.27|1165.99|1160.59|38
1655802870000|2022-06-21 09:14:30|1166.35|1160.95|1166.09|1160.69|1166.35|1160.95|1165.8|1160.4|31
1655802880000|2022-06-21 09:14:40|1166.03|1160.63|1166.18|1160.78|1166.36|1160.96|1165.98|1160.58|30
1655802890000|2022-06-21 09:14:50|1166.16|1160.76|1166.23|1160.83|1166.35|1160.95|1166.04|1160.64|21
1655802900000|2022-06-21 09:15:00|1166.28|1160.88|1165.67|1160.27|1166.55|1161.15|1165.56|1160.16|35
1655802910000|2022-06-21 09:15:10|1165.65|1160.25|1166.36|1160.96|1166.36|1160.96|1165.28|1159.88|33
1655802920000|2022-06-21 09:15:20|1166.17|1160.77|1165.94|1160.54|1166.3|1160.9|1165.46|1160.06|32
1655802930000|2022-06-21 09:15:30|1165.93|1160.53|1165.42|1160.02|1165.98|1160.58|1165.16|1159.76|38
1655802940000|2022-06-21 09:15:40|1165.38|1159.98|1165.19|1159.79|1165.38|1159.98|1164.9|1159.5|28
1655802950000|2022-06-21 09:15:50|1165.21|1159.81|1165.41|1160.01|1165.85|1160.45|1165.12|1159.72|34
1655802960000|2022-06-21 09:16:00|1165.45|1160.05|1165.7|1160.3|1165.82|1160.42|1164.96|1159.56|34
1655802970000|2022-06-21 09:16:10|1165.63|1160.23|1165.35|1159.95|1165.65|1160.25|1165.06|1159.66|33
1655802980000|2022-06-21 09:16:20|1165.31|1159.91|1164.71|1159.31|1165.32|1159.92|1164.71|1159.31|35
1655802990000|2022-06-21 09:16:30|1164.69|1159.29|1165.15|1159.75|1165.31|1159.91|1164.46|1159.06|32
1655803000000|2022-06-21 09:16:40|1165.32|1159.92|1165.3|1159.9|1165.44|1160.04|1165.13|1159.73|33
1655803010000|2022-06-21 09:16:50|1165.46|1160.06|1166.66|1161.26|1166.69|1161.29|1165.33|1159.93|36
1655803020000|2022-06-21 09:17:00|1166.57|1161.17|1167.25|1161.85|1167.85|1162.45|1166.57|1161.17|32
1655803030000|2022-06-21 09:17:10|1167.23|1161.83|1167.1|1161.7|1167.86|1162.46|1166.9|1161.5|35
1655803040000|2022-06-21 09:17:20|1167.14|1161.74|1165.87|1160.47|1167.17|1161.77|1165.87|1160.47|33
1655803050000|2022-06-21 09:17:30|1166.14|1160.74|1166.63|1161.23|1166.68|1161.28|1165.88|1160.48|36
1655803060000|2022-06-21 09:17:40|1166.62|1161.22|1166.16|1160.76|1166.72|1161.32|1166.08|1160.68|33
1655803070000|2022-06-21 09:17:50|1166.23|1160.83|1165.68|1160.28|1166.31|1160.91|1165.68|1160.28|31
1655803080000|2022-06-21 09:18:00|1165.69|1160.29|1166.54|1161.14|1166.57|1161.17|1165.53|1160.13|32
1655803090000|2022-06-21 09:18:10|1166.55|1161.15|1167.23|1161.83|1167.31|1161.91|1166.5|1161.1|34
1655803100000|2022-06-21 09:18:20|1167.4|1162|1166.09|1160.69|1167.55|1162.15|1166.09|1160.69|36
1655803110000|2022-06-21 09:18:30|1166.01|1160.61|1166.69|1161.29|1166.89|1161.49|1165.92|1160.52|32
1655803120000|2022-06-21 09:18:40|1166.66|1161.26|1166.47|1161.07|1166.73|1161.33|1166.47|1161.07|28
1655803130000|2022-06-21 09:18:50|1166.38|1160.98|1165.92|1160.52|1166.56|1161.16|1165.86|1160.46|33
1655803140000|2022-06-21 09:19:00|1165.87|1160.47|1166.83|1161.43|1166.9|1161.5|1165.87|1160.47|37
1655803150000|2022-06-21 09:19:10|1166.85|1161.45|1166.99|1161.59|1167.16|1161.76|1166.7|1161.3|35
1655803160000|2022-06-21 09:19:20|1167.01|1161.61|1166.9|1161.5|1167.09|1161.69|1166.84|1161.44|32
1655803170000|2022-06-21 09:19:30|1166.91|1161.51|1166.41|1161.01|1166.98|1161.58|1166.41|1161.01|29
1655803180000|2022-06-21 09:19:40|1166.54|1161.14|1166.94|1161.54|1166.98|1161.58|1166.3|1160.9|36
1655803190000|2022-06-21 09:19:50|1166.99|1161.59|1166.93|1161.53|1167.03|1161.63|1166.88|1161.48|17
1655803200000|2022-06-21 09:20:00|1166.89|1161.49|1166.5|1161.1|1166.89|1161.49|1166.45|1161.05|21
1655803210000|2022-06-21 09:20:10|1166.52|1161.12|1166.54|1161.14|1166.58|1161.18|1166.41|1161.01|27
1655803220000|2022-06-21 09:20:20|1166.57|1161.17|1166.44|1161.04|1166.6|1161.2|1166.44|1161.04|26
1655803230000|2022-06-21 09:20:30|1166.11|1160.71|1165.82|1160.42|1166.39|1160.99|1165.81|1160.41|33
1655803240000|2022-06-21 09:20:40|1165.77|1160.37|1166.23|1160.83|1166.23|1160.83|1165.76|1160.36|30
1655803250000|2022-06-21 09:20:50|1166.47|1161.07|1165.55|1160.15|1166.47|1161.07|1165.52|1160.12|29
1655803260000|2022-06-21 09:21:00|1165.46|1160.06|1164.85|1159.45|1165.61|1160.21|1164.61|1159.21|32
1655803270000|2022-06-21 09:21:10|1164.81|1159.41|1164.68|1159.28|1164.83|1159.43|1164.46|1159.06|35
1655803280000|2022-06-21 09:21:20|1164.61|1159.21|1164.55|1159.15|1164.9|1159.5|1164.53|1159.13|33
1655803290000|2022-06-21 09:21:30|1164.73|1159.33|1164.15|1158.75|1164.99|1159.59|1164.15|1158.75|35
1655803300000|2022-06-21 09:21:40|1164.14|1158.74|1163.94|1158.54|1164.24|1158.84|1163.6|1158.2|39
1655803310000|2022-06-21 09:21:50|1164|1158.6|1163.09|1157.69|1164.23|1158.83|1163.09|1157.69|38
1655803320000|2022-06-21 09:22:00|1163.15|1157.75|1163.39|1157.99|1163.63|1158.23|1162.99|1157.59|38
1655803330000|2022-06-21 09:22:10|1163.43|1158.03|1163.39|1157.99|1163.85|1158.45|1163.32|1157.92|39
1655803340000|2022-06-21 09:22:20|1163.42|1158.02|1163.71|1158.31|1163.86|1158.46|1163.42|1158.02|33
1655803350000|2022-06-21 09:22:30|1163.7|1158.3|1163.24|1157.84|1163.81|1158.41|1163.24|1157.84|31
1655803360000|2022-06-21 09:22:40|1163.39|1157.99|1163.63|1158.23|1163.73|1158.33|1163.19|1157.79|36
1655803370000|2022-06-21 09:22:50|1163.4|1158|1164.02|1158.62|1164.19|1158.79|1163.4|1158|36
1655803380000|2022-06-21 09:23:00|1164.01|1158.61|1163.58|1158.18|1164.11|1158.71|1163.3|1157.9|33
1655803390000|2022-06-21 09:23:10|1163.6|1158.2|1163.57|1158.17|1163.63|1158.23|1163.48|1158.08|31
1655803400000|2022-06-21 09:23:20|1163.6|1158.2|1163.84|1158.44|1164|1158.6|1163.38|1157.98|27
1655803410000|2022-06-21 09:23:30|1163.92|1158.52|1163.94|1158.54|1164.17|1158.77|1163.85|1158.45|32
1655803420000|2022-06-21 09:23:40|1163.87|1158.47|1163.74|1158.34|1163.89|1158.49|1163.47|1158.07|35
1655803430000|2022-06-21 09:23:50|1163.79|1158.39|1163.63|1158.23|1163.91|1158.51|1163.53|1158.13|36
1655803440000|2022-06-21 09:24:00|1163.58|1158.18|1161.93|1156.53|1163.6|1158.2|1161.92|1156.52|36
1655803450000|2022-06-21 09:24:10|1161.77|1156.37|1162.26|1156.86|1162.59|1157.19|1161.38|1155.98|38
1655803460000|2022-06-21 09:24:20|1162.29|1156.89|1161.95|1156.55|1162.44|1157.04|1161.92|1156.52|36
1655803470000|2022-06-21 09:24:30|1161.88|1156.48|1162.88|1157.48|1162.88|1157.48|1161.88|1156.48|35
1655803480000|2022-06-21 09:24:40|1162.93|1157.53|1163.34|1157.94|1163.73|1158.33|1162.93|1157.53|34
1655803490000|2022-06-21 09:24:50|1163.3|1157.9|1163.29|1157.89|1163.69|1158.29|1162.95|1157.55|31
1655803500000|2022-06-21 09:25:00|1163.48|1158.08|1162.88|1157.48|1163.71|1158.31|1162.88|1157.48|36
1655803510000|2022-06-21 09:25:10|1162.92|1157.52|1162.32|1156.92|1163.06|1157.66|1162.18|1156.78|32
1655803520000|2022-06-21 09:25:20|1162.34|1156.94|1162.8|1157.4|1162.8|1157.4|1161.9|1156.5|35
1655803530000|2022-06-21 09:25:30|1162.67|1157.27|1163.66|1158.26|1163.85|1158.45|1162.67|1157.27|24
1655803540000|2022-06-21 09:25:40|1163.79|1158.39|1163.97|1158.57|1163.97|1158.57|1163.59|1158.19|29
1655803550000|2022-06-21 09:25:50|1164.04|1158.64|1163.67|1158.27|1164.34|1158.94|1163.67|1158.27|34
1655803560000|2022-06-21 09:26:00|1163.79|1158.39|1163.48|1158.08|1164.03|1158.63|1163.4|1158|32
1655803570000|2022-06-21 09:26:10|1163.47|1158.07|1164.18|1158.78|1164.29|1158.89|1163.43|1158.03|33
1655803580000|2022-06-21 09:26:20|1164.23|1158.83|1164.26|1158.86|1164.39|1158.99|1164.01|1158.61|32
1655803590000|2022-06-21 09:26:30|1164.39|1158.99|1162.89|1157.49|1164.4|1159|1162.89|1157.49|37
1655803600000|2022-06-21 09:26:40|1162.74|1157.34|1161.08|1155.68|1162.74|1157.34|1160.97|1155.57|35
1655803610000|2022-06-21 09:26:50|1161.02|1155.62|1162.04|1156.64|1162.09|1156.69|1161|1155.6|38
1655803620000|2022-06-21 09:27:00|1161.93|1156.53|1162.26|1156.86|1162.66|1157.26|1161.93|1156.53|37
1655803630000|2022-06-21 09:27:10|1162.34|1156.94|1161.58|1156.18|1162.34|1156.94|1160.41|1155.01|38
1655803640000|2022-06-21 09:27:20|1161.64|1156.24|1162.02|1156.62|1162.05|1156.65|1161.16|1155.76|37
1655803650000|2022-06-21 09:27:30|1161.9|1156.5|1161.51|1156.11|1162.11|1156.71|1161.11|1155.71|38
1655803660000|2022-06-21 09:27:40|1161.53|1156.13|1161.22|1155.82|1161.73|1156.33|1160.97|1155.57|38
1655803670000|2022-06-21 09:27:50|1161.2|1155.8|1161.98|1156.58|1162.18|1156.78|1161.2|1155.8|35
1655803680000|2022-06-21 09:28:00|1162.01|1156.61|1161.85|1156.45|1162.1|1156.7|1161.65|1156.25|35
1655803690000|2022-06-21 09:28:10|1161.82|1156.42|1161.94|1156.54|1162.1|1156.7|1161.5|1156.1|36
1655803700000|2022-06-21 09:28:20|1161.82|1156.42|1161.14|1155.74|1162.51|1157.11|1160.96|1155.56|37
1655803710000|2022-06-21 09:28:30|1160.97|1155.57|1161|1155.6|1161.94|1156.54|1160.9|1155.5|39
1655803720000|2022-06-21 09:28:40|1161.07|1155.67|1161.12|1155.72|1161.45|1156.05|1160.86|1155.46|36
1655803730000|2022-06-21 09:28:50|1161.11|1155.71|1161.13|1155.73|1161.21|1155.81|1160.83|1155.43|36
1655803740000|2022-06-21 09:29:00|1161.08|1155.68|1161.62|1156.22|1162.04|1156.64|1161.05|1155.65|36
1655803750000|2022-06-21 09:29:10|1161.53|1156.13|1161.61|1156.21|1161.78|1156.38|1161.09|1155.69|31
1655803760000|2022-06-21 09:29:20|1161.4|1156|1161.24|1155.84|1161.4|1156|1160.99|1155.59|36
1655803770000|2022-06-21 09:29:30|1161.2|1155.8|1161.93|1156.53|1161.93|1156.53|1161.13|1155.73|37
1655803780000|2022-06-21 09:29:40|1161.94|1156.54|1162.18|1156.78|1162.46|1157.06|1161.46|1156.06|35
1655803790000|2022-06-21 09:29:50|1162.21|1156.81|1161.73|1156.33|1162.21|1156.81|1161.65|1156.25|31
1655803800000|2022-06-21 09:30:00|1161.7|1156.3|1162.21|1156.81|1162.27|1156.87|1161.7|1156.3|34
1655803810000|2022-06-21 09:30:10|1162.22|1156.82|1162.65|1157.25|1162.65|1157.25|1162.17|1156.77|32
1655803820000|2022-06-21 09:30:20|1162.68|1157.28|1162.35|1156.95|1162.92|1157.52|1162.35|1156.95|36
1655803830000|2022-06-21 09:30:30|1162.17|1156.77|1162.19|1156.79|1162.68|1157.28|1162.02|1156.62|39
1655803840000|2022-06-21 09:30:40|1162.31|1156.91|1162.49|1157.09|1162.49|1157.09|1161.94|1156.54|39
1655803850000|2022-06-21 09:30:50|1162.35|1156.95|1162.29|1156.89|1162.48|1157.08|1162.09|1156.69|35
1655803860000|2022-06-21 09:31:00|1162.21|1156.81|1162.38|1156.98|1162.38|1156.98|1162.06|1156.66|32
1655803870000|2022-06-21 09:31:10|1162.46|1157.06|1161.52|1156.12|1162.46|1157.06|1161.4|1156|38
1655803880000|2022-06-21 09:31:20|1161.47|1156.07|1162.01|1156.61|1162.13|1156.73|1161.47|1156.07|33
1655803890000|2022-06-21 09:31:30|1162.04|1156.64|1161.68|1156.28|1162.2|1156.8|1161.62|1156.22|31
1655803900000|2022-06-21 09:31:40|1161.69|1156.29|1161.73|1156.33|1161.73|1156.33|1161.64|1156.24|20
1655803910000|2022-06-21 09:31:50|1161.59|1156.19|1161.66|1156.26|1161.66|1156.26|1161.36|1155.96|30
1655803920000|2022-06-21 09:32:00|1161.69|1156.29|1162|1156.6|1162.06|1156.66|1161.66|1156.26|33
1655803930000|2022-06-21 09:32:10|1162.01|1156.61|1161.85|1156.45|1162.1|1156.7|1161.58|1156.18|28
1655803940000|2022-06-21 09:32:20|1161.79|1156.39|1161.66|1156.26|1161.79|1156.39|1161.65|1156.25|30
1655803950000|2022-06-21 09:32:30|1161.73|1156.33|1161.8|1156.4|1161.89|1156.49|1161.7|1156.3|33
1655803960000|2022-06-21 09:32:40|1161.78|1156.38|1161.6|1156.2|1161.85|1156.45|1161.6|1156.2|29
1655803970000|2022-06-21 09:32:50|1161.65|1156.25|1161.26|1155.86|1161.66|1156.26|1161.22|1155.82|32
1655803980000|2022-06-21 09:33:00|1161.29|1155.89|1161.68|1156.28|1161.71|1156.31|1161.24|1155.84|34
1655803990000|2022-06-21 09:33:10|1161.69|1156.29|1161.62|1156.22|1161.7|1156.3|1161.62|1156.22|18
1655804000000|2022-06-21 09:33:20|1161.66|1156.26|1162.34|1156.94|1162.53|1157.13|1161.62|1156.22|32
1655804010000|2022-06-21 09:33:30|1162.3|1156.9|1162.3|1156.9|1162.53|1157.13|1162.19|1156.79|33
1655804020000|2022-06-21 09:33:40|1162.14|1156.74|1162.09|1156.69|1162.2|1156.8|1161.97|1156.57|33
1655804030000|2022-06-21 09:33:50|1162.07|1156.67|1161.39|1155.99|1162.08|1156.68|1161.39|1155.99|33
1655804040000|2022-06-21 09:34:00|1161.38|1155.98|1162.01|1156.61|1162.19|1156.79|1161.38|1155.98|33
1655804050000|2022-06-21 09:34:10|1161.91|1156.51|1162.09|1156.69|1162.4|1157|1161.91|1156.51|29
1655804060000|2022-06-21 09:34:20|1162.1|1156.7|1162.27|1156.87|1162.59|1157.19|1162.1|1156.7|38
1655804070000|2022-06-21 09:34:30|1162.3|1156.9|1162.53|1157.13|1162.53|1157.13|1162.12|1156.72|33
1655804080000|2022-06-21 09:34:40|1162.51|1157.11|1163.26|1157.86|1163.31|1157.91|1162.51|1157.11|25
1655804090000|2022-06-21 09:34:50|1163.33|1157.93|1163.57|1158.17|1163.7|1158.3|1163.27|1157.87|33
1655804100000|2022-06-21 09:35:00|1163.6|1158.2|1163.75|1158.35|1164.08|1158.68|1163.48|1158.08|35
1655804110000|2022-06-21 09:35:10|1163.71|1158.31|1163.91|1158.51|1164.06|1158.66|1163.52|1158.12|30
1655804120000|2022-06-21 09:35:20|1163.55|1158.15|1162.17|1156.77|1163.72|1158.32|1162.17|1156.77|35
1655804130000|2022-06-21 09:35:30|1162.26|1156.86|1162.21|1156.81|1162.53|1157.13|1162|1156.6|34
1655804140000|2022-06-21 09:35:40|1162.27|1156.87|1162.44|1157.04|1162.65|1157.25|1162.2|1156.8|35
1655804150000|2022-06-21 09:35:50|1162.46|1157.06|1161.75|1156.35|1162.55|1157.15|1161.71|1156.31|31
1655804160000|2022-06-21 09:36:00|1161.82|1156.42|1161.85|1156.45|1161.85|1156.45|1161.72|1156.32|21
1655804170000|2022-06-21 09:36:10|1161.87|1156.47|1162.03|1156.63|1162.19|1156.79|1161.84|1156.44|34
1655804180000|2022-06-21 09:36:20|1162.04|1156.64|1162.15|1156.75|1162.18|1156.78|1162|1156.6|28
1655804190000|2022-06-21 09:36:30|1162.11|1156.71|1162.04|1156.64|1162.11|1156.71|1161.95|1156.55|36
1655804200000|2022-06-21 09:36:40|1162.02|1156.62|1162.59|1157.19|1162.59|1157.19|1161.97|1156.57|24
1655804210000|2022-06-21 09:36:50|1162.6|1157.2|1162.58|1157.18|1162.7|1157.3|1162.53|1157.13|29
1655804220000|2022-06-21 09:37:00|1162.56|1157.16|1161.96|1156.56|1162.59|1157.19|1161.93|1156.53|28
1655804230000|2022-06-21 09:37:10|1161.95|1156.55|1162.13|1156.73|1162.13|1156.73|1161.92|1156.52|29
1655804240000|2022-06-21 09:37:20|1162.12|1156.72|1162|1156.6|1162.13|1156.73|1161.93|1156.53|30
1655804250000|2022-06-21 09:37:30|1162.01|1156.61|1161.88|1156.48|1162.16|1156.76|1161.87|1156.47|26
1655804260000|2022-06-21 09:37:40|1161.86|1156.46|1162.03|1156.63|1162.26|1156.86|1161.76|1156.36|28
1655804270000|2022-06-21 09:37:50|1162.17|1156.77|1161.99|1156.59|1162.17|1156.77|1161.99|1156.59|27
1655804280000|2022-06-21 09:38:00|1161.98|1156.58|1161.46|1156.06|1161.98|1156.58|1161.27|1155.87|36
1655804290000|2022-06-21 09:38:10|1161.38|1155.98|1161.97|1156.57|1161.97|1156.57|1161.3|1155.9|27
1655804300000|2022-06-21 09:38:20|1161.98|1156.58|1162.67|1157.27|1162.72|1157.32|1161.93|1156.53|32
1655804310000|2022-06-21 09:38:30|1162.7|1157.3|1162.55|1157.15|1162.74|1157.34|1162.26|1156.86|30
1655804320000|2022-06-21 09:38:40|1162.69|1157.29|1162.83|1157.43|1162.99|1157.59|1162.55|1157.15|29
1655804330000|2022-06-21 09:38:50|1162.77|1157.37|1162.03|1156.63|1162.91|1157.51|1162.03|1156.63|31
1655804340000|2022-06-21 09:39:00|1161.99|1156.59|1161.95|1156.55|1162.07|1156.67|1161.6|1156.2|36
1655804350000|2022-06-21 09:39:10|1161.83|1156.43|1161.47|1156.07|1161.83|1156.43|1161.23|1155.83|36
1655804360000|2022-06-21 09:39:20|1161.46|1156.06|1161.02|1155.62|1161.47|1156.07|1160.95|1155.55|37
1655804370000|2022-06-21 09:39:30|1160.95|1155.55|1160.68|1155.28|1161.11|1155.71|1160.68|1155.28|31
1655804380000|2022-06-21 09:39:40|1160.72|1155.32|1160.7|1155.3|1160.89|1155.49|1160.58|1155.18|31
1655804390000|2022-06-21 09:39:50|1160.74|1155.34|1160.68|1155.28|1161.13|1155.73|1160.65|1155.25|30
1655804400000|2022-06-21 09:40:00|1160.69|1155.29|1160.74|1155.34|1160.76|1155.36|1160.55|1155.15|33
1655804410000|2022-06-21 09:40:10|1160.78|1155.38|1161.98|1156.58|1161.98|1156.58|1160.77|1155.37|32
1655804420000|2022-06-21 09:40:20|1161.93|1156.53|1161.78|1156.38|1161.96|1156.56|1161.73|1156.33|26
1655804430000|2022-06-21 09:40:30|1161.79|1156.39|1161.59|1156.19|1161.89|1156.49|1161.59|1156.19|31
1655804440000|2022-06-21 09:40:40|1161.45|1156.05|1161.42|1156.02|1161.48|1156.08|1161.22|1155.82|32
1655804450000|2022-06-21 09:40:50|1161.41|1156.01|1161.47|1156.07|1161.69|1156.29|1161.4|1156|29
1655804460000|2022-06-21 09:41:00|1161.49|1156.09|1161.63|1156.23|1161.63|1156.23|1161.23|1155.83|28
1655804470000|2022-06-21 09:41:10|1161.61|1156.21|1160.92|1155.52|1161.61|1156.21|1160.92|1155.52|32
1655804480000|2022-06-21 09:41:20|1160.96|1155.56|1160.93|1155.53|1161.17|1155.77|1160.79|1155.39|26
1655804490000|2022-06-21 09:41:30|1160.98|1155.58|1160.8|1155.4|1160.98|1155.58|1160.77|1155.37|24
1655804500000|2022-06-21 09:41:40|1160.78|1155.38|1160.72|1155.32|1160.83|1155.43|1160.43|1155.03|26
1655804510000|2022-06-21 09:41:50|1160.58|1155.18|1160.91|1155.51|1161.27|1155.87|1160.58|1155.18|27
1655804520000|2022-06-21 09:42:00|1160.88|1155.48|1160.87|1155.47|1160.93|1155.53|1160.82|1155.42|26
1655804530000|2022-06-21 09:42:10|1160.84|1155.44|1160.37|1154.97|1160.9|1155.5|1160.28|1154.88|29
1655804540000|2022-06-21 09:42:20|1160.36|1154.96|1160.88|1155.48|1160.98|1155.58|1160.27|1154.87|36
1655804550000|2022-06-21 09:42:30|1160.87|1155.47|1161.14|1155.74|1161.15|1155.75|1160.87|1155.47|33
1655804560000|2022-06-21 09:42:40|1161.15|1155.75|1160.62|1155.22|1161.18|1155.78|1160.49|1155.09|33
1655804570000|2022-06-21 09:42:50|1160.6|1155.2|1161.27|1155.87|1161.28|1155.88|1160.58|1155.18|36
1655804580000|2022-06-21 09:43:00|1161.32|1155.92|1161.52|1156.12|1161.52|1156.12|1161|1155.6|33
1655804590000|2022-06-21 09:43:10|1161.49|1156.09|1161.48|1156.08|1161.6|1156.2|1161.2|1155.8|36
1655804600000|2022-06-21 09:43:20|1161.5|1156.1|1162|1156.6|1162.04|1156.64|1161.47|1156.07|33
1655804610000|2022-06-21 09:43:30|1162.04|1156.64|1161.45|1156.05|1162.12|1156.72|1161.43|1156.03|29
1655804620000|2022-06-21 09:43:40|1161.46|1156.06|1160.87|1155.47|1161.54|1156.14|1160.86|1155.46|28
1655804630000|2022-06-21 09:43:50|1160.79|1155.39|1160.91|1155.51|1160.91|1155.51|1160.79|1155.39|23
1655804640000|2022-06-21 09:44:00|1160.92|1155.52|1160.68|1155.28|1160.92|1155.52|1160.34|1154.94|38
1655804650000|2022-06-21 09:44:10|1160.7|1155.3|1160.63|1155.23|1160.75|1155.35|1160.28|1154.88|32
1655804660000|2022-06-21 09:44:20|1160.7|1155.3|1159.66|1154.26|1160.72|1155.32|1159.38|1153.98|37
1655804670000|2022-06-21 09:44:30|1159.63|1154.23|1159.34|1153.94|1159.63|1154.23|1159.11|1153.71|36
1655804680000|2022-06-21 09:44:40|1159.37|1153.97|1159.73|1154.33|1160.06|1154.66|1159.37|1153.97|36
1655804690000|2022-06-21 09:44:50|1159.69|1154.29|1159.42|1154.02|1159.87|1154.47|1159.4|1154|29
1655804700000|2022-06-21 09:45:00|1159.41|1154.01|1159.85|1154.45|1160.2|1154.8|1159.41|1154.01|37
1655804710000|2022-06-21 09:45:10|1159.82|1154.42|1161.05|1155.65|1161.05|1155.65|1159.72|1154.32|28
1655804720000|2022-06-21 09:45:20|1161.06|1155.66|1161.2|1155.8|1161.46|1156.06|1160.97|1155.57|33
1655804730000|2022-06-21 09:45:30|1161.21|1155.81|1160.89|1155.49|1161.24|1155.84|1160.89|1155.49|21
1655804740000|2022-06-21 09:45:40|1160.78|1155.38|1160.5|1155.1|1160.78|1155.38|1160.21|1154.81|33
1655804750000|2022-06-21 09:45:50|1160.48|1155.08|1161.2|1155.8|1161.2|1155.8|1160.48|1155.08|21
1655804760000|2022-06-21 09:46:00|1161.18|1155.78|1162.44|1157.04|1162.44|1157.04|1160.88|1155.48|38
1655804770000|2022-06-21 09:46:10|1162.39|1156.99|1162.64|1157.24|1162.74|1157.34|1162.19|1156.79|35
1655804780000|2022-06-21 09:46:20|1162.63|1157.23|1163.26|1157.86|1163.43|1158.03|1162.63|1157.23|34
1655804790000|2022-06-21 09:46:30|1163.33|1157.93|1163.2|1157.8|1163.61|1158.21|1162.85|1157.45|34
1655804800000|2022-06-21 09:46:40|1163.35|1157.95|1163.47|1158.07|1163.59|1158.19|1163.17|1157.77|29
1655804810000|2022-06-21 09:46:50|1163.59|1158.19|1163.1|1157.7|1163.59|1158.19|1162.95|1157.55|32
1655804820000|2022-06-21 09:47:00|1163.14|1157.74|1163.46|1158.06|1163.53|1158.13|1162.56|1157.16|34
1655804830000|2022-06-21 09:47:10|1163.44|1158.04|1163.32|1157.92|1163.44|1158.04|1163.07|1157.67|34
1655804840000|2022-06-21 09:47:20|1163.25|1157.85|1162.6|1157.2|1163.25|1157.85|1162.6|1157.2|26
1655804850000|2022-06-21 09:47:30|1162.52|1157.12|1163.05|1157.65|1163.13|1157.73|1162.43|1157.03|38
1655804860000|2022-06-21 09:47:40|1162.96|1157.56|1163.47|1158.07|1163.67|1158.27|1162.94|1157.54|34
1655804870000|2022-06-21 09:47:50|1163.32|1157.92|1163.36|1157.96|1163.45|1158.05|1163.23|1157.83|29
1655804880000|2022-06-21 09:48:00|1163.42|1158.02|1162.56|1157.16|1163.44|1158.04|1162.56|1157.16|29
1655804890000|2022-06-21 09:48:10|1162.55|1157.15|1162.07|1156.67|1162.62|1157.22|1162.04|1156.64|30
1655804900000|2022-06-21 09:48:20|1162.06|1156.66|1161.81|1156.41|1162.23|1156.83|1161.75|1156.35|36
1655804910000|2022-06-21 09:48:30|1161.7|1156.3|1162.49|1157.09|1162.61|1157.21|1161.63|1156.23|34
1655804920000|2022-06-21 09:48:40|1162.52|1157.12|1162.13|1156.73|1162.76|1157.36|1162.04|1156.64|33
1655804930000|2022-06-21 09:48:50|1162.04|1156.64|1161.92|1156.52|1162.19|1156.79|1161.72|1156.32|34
1655804940000|2022-06-21 09:49:00|1161.81|1156.41|1162.56|1157.16|1162.63|1157.23|1161.81|1156.41|32
1655804950000|2022-06-21 09:49:10|1162.53|1157.13|1161.7|1156.3|1162.55|1157.15|1161.69|1156.29|33
1655804960000|2022-06-21 09:49:20|1161.54|1156.14|1161.09|1155.69|1162.34|1156.94|1160.98|1155.58|31
1655804970000|2022-06-21 09:49:30|1161.14|1155.74|1161.29|1155.89|1161.41|1156.01|1160.26|1154.86|40
1655804980000|2022-06-21 09:49:40|1161.14|1155.74|1161.5|1156.1|1161.5|1156.1|1160.67|1155.27|37
1655804990000|2022-06-21 09:49:50|1161.56|1156.16|1162.02|1156.62|1162.2|1156.8|1161.56|1156.16|36
1655805000000|2022-06-21 09:50:00|1161.97|1156.57|1161.29|1155.89|1162.24|1156.84|1161.29|1155.89|38
1655805010000|2022-06-21 09:50:10|1161.23|1155.83|1161.69|1156.29|1161.69|1156.29|1160.71|1155.31|39
1655805020000|2022-06-21 09:50:20|1161.68|1156.28|1160.91|1155.51|1161.75|1156.35|1160.66|1155.26|37
1655805030000|2022-06-21 09:50:30|1160.93|1155.53|1161.2|1155.8|1161.57|1156.17|1160.42|1155.02|38
1655805040000|2022-06-21 09:50:40|1161.17|1155.77|1161.04|1155.64|1162.44|1157.04|1160.86|1155.46|36
1655805050000|2022-06-21 09:50:50|1161.02|1155.62|1160.89|1155.49|1161.21|1155.81|1160.82|1155.42|37
1655805060000|2022-06-21 09:51:00|1160.86|1155.46|1161.17|1155.77|1161.24|1155.84|1160.79|1155.39|34
1655805070000|2022-06-21 09:51:10|1161.19|1155.79|1161.2|1155.8|1161.27|1155.87|1160.44|1155.04|37
1655805080000|2022-06-21 09:51:20|1161.54|1156.14|1162.17|1156.77|1162.18|1156.78|1161.54|1156.14|35
1655805090000|2022-06-21 09:51:30|1162.16|1156.76|1161.71|1156.31|1162.16|1156.76|1161.18|1155.78|37
1655805100000|2022-06-21 09:51:40|1161.72|1156.32|1161.67|1156.27|1161.9|1156.5|1161.4|1156|35
1655805110000|2022-06-21 09:51:50|1161.7|1156.3|1161.77|1156.37|1162.03|1156.63|1161.7|1156.3|33
1655805120000|2022-06-21 09:52:00|1161.76|1156.36|1161.71|1156.31|1161.84|1156.44|1161.34|1155.94|32
1655805130000|2022-06-21 09:52:10|1161.7|1156.3|1161.2|1155.8|1161.7|1156.3|1160.73|1155.33|33
1655805140000|2022-06-21 09:52:20|1161.13|1155.73|1161.65|1156.25|1161.91|1156.51|1160.93|1155.53|40
1655805150000|2022-06-21 09:52:30|1161.64|1156.24|1162.47|1157.07|1162.54|1157.14|1161.51|1156.11|34
1655805160000|2022-06-21 09:52:40|1162.36|1156.96|1161.61|1156.21|1162.42|1157.02|1161.61|1156.21|38
1655805170000|2022-06-21 09:52:50|1161.57|1156.17|1160.52|1155.12|1161.63|1156.23|1160.52|1155.12|37
1655805180000|2022-06-21 09:53:00|1160.49|1155.09|1159.93|1154.53|1160.79|1155.39|1159.87|1154.47|36
1655805190000|2022-06-21 09:53:10|1159.9|1154.5|1158.52|1153.12|1159.9|1154.5|1158.43|1153.03|34
1655805200000|2022-06-21 09:53:20|1158.74|1153.34|1158.6|1153.2|1158.87|1153.47|1158.01|1152.61|35
1655805210000|2022-06-21 09:53:30|1158.62|1153.22|1159.35|1153.95|1159.35|1153.95|1158.21|1152.81|37
1655805220000|2022-06-21 09:53:40|1159.22|1153.82|1158.41|1153.01|1159.42|1154.02|1158.16|1152.76|39
1655805230000|2022-06-21 09:53:50|1158.32|1152.92|1158.62|1153.22|1158.96|1153.56|1158.31|1152.91|35
1655805240000|2022-06-21 09:54:00|1158.68|1153.28|1158.76|1153.36|1158.85|1153.45|1158.13|1152.73|34
1655805250000|2022-06-21 09:54:10|1158.74|1153.34|1158.58|1153.18|1158.89|1153.49|1158.4|1153|35
1655805260000|2022-06-21 09:54:20|1158.55|1153.15|1158.54|1153.14|1159.03|1153.63|1158.54|1153.14|36
1655805270000|2022-06-21 09:54:30|1158.48|1153.08|1160.01|1154.61|1160.14|1154.74|1158.48|1153.08|36
1655805280000|2022-06-21 09:54:40|1160.03|1154.63|1160.39|1154.99|1160.48|1155.08|1159.94|1154.54|34
1655805290000|2022-06-21 09:54:50|1160.43|1155.03|1159.75|1154.35|1160.5|1155.1|1159.75|1154.35|34
1655805300000|2022-06-21 09:55:00|1159.83|1154.43|1159.68|1154.28|1160.25|1154.85|1159.67|1154.27|38
1655805310000|2022-06-21 09:55:10|1159.71|1154.31|1160.09|1154.69|1160.11|1154.71|1159.54|1154.14|26
1655805320000|2022-06-21 09:55:20|1160.1|1154.7|1160.56|1155.16|1160.88|1155.48|1160.1|1154.7|34
1655805330000|2022-06-21 09:55:30|1160.59|1155.19|1160.44|1155.04|1160.59|1155.19|1160.33|1154.93|28
1655805340000|2022-06-21 09:55:40|1160.42|1155.02|1159.76|1154.36|1160.45|1155.05|1159.75|1154.35|34
1655805350000|2022-06-21 09:55:50|1159.89|1154.49|1160.19|1154.79|1160.2|1154.8|1159.74|1154.34|31
1655805360000|2022-06-21 09:56:00|1160.25|1154.85|1159.85|1154.45|1160.63|1155.23|1159.85|1154.45|36
1655805370000|2022-06-21 09:56:10|1159.98|1154.58|1159.88|1154.48|1160.14|1154.74|1159.77|1154.37|28
1655805380000|2022-06-21 09:56:20|1159.9|1154.5|1160.08|1154.68|1160.34|1154.94|1159.9|1154.5|22
1655805390000|2022-06-21 09:56:30|1160.1|1154.7|1159.67|1154.27|1160.12|1154.72|1159.65|1154.25|31
1655805400000|2022-06-21 09:56:40|1159.56|1154.16|1159.37|1153.97|1159.57|1154.17|1158.59|1153.19|35
1655805410000|2022-06-21 09:56:50|1159.42|1154.02|1159.41|1154.01|1159.6|1154.2|1159.28|1153.88|35
1655805420000|2022-06-21 09:57:00|1159.37|1153.97|1159.25|1153.85|1159.44|1154.04|1159.14|1153.74|31
1655805430000|2022-06-21 09:57:10|1159.27|1153.87|1158.95|1153.55|1159.31|1153.91|1158.94|1153.54|33
1655805440000|2022-06-21 09:57:20|1158.96|1153.56|1157.79|1152.39|1158.96|1153.56|1157.79|1152.39|31
1655805450000|2022-06-21 09:57:30|1157.84|1152.44|1159.01|1153.61|1159.01|1153.61|1157.84|1152.44|33
1655805460000|2022-06-21 09:57:40|1159.09|1153.69|1159.1|1153.7|1159.14|1153.74|1158.88|1153.48|34
1655805470000|2022-06-21 09:57:50|1159.09|1153.69|1159.39|1153.99|1159.4|1154|1159.07|1153.67|31
1655805480000|2022-06-21 09:58:00|1159.4|1154|1159.38|1153.98|1159.61|1154.21|1159.33|1153.93|36
1655805490000|2022-06-21 09:58:10|1159.39|1153.99|1159.89|1154.49|1160.08|1154.68|1159.39|1153.99|38
1655805500000|2022-06-21 09:58:20|1159.75|1154.35|1159.78|1154.38|1160.09|1154.69|1159.68|1154.28|37
1655805510000|2022-06-21 09:58:30|1159.7|1154.3|1160.01|1154.61|1160.67|1155.27|1159.7|1154.3|31
1655805520000|2022-06-21 09:58:40|1159.98|1154.58|1159.78|1154.38|1160.04|1154.64|1159.39|1153.99|33
1655805530000|2022-06-21 09:58:50|1159.76|1154.36|1160.25|1154.85|1160.43|1155.03|1159.73|1154.33|35
1655805540000|2022-06-21 09:59:00|1160.15|1154.75|1159.56|1154.16|1160.15|1154.75|1159.48|1154.08|36
1655805550000|2022-06-21 09:59:10|1159.66|1154.26|1159.67|1154.27|1159.85|1154.45|1159.64|1154.24|30
1655805560000|2022-06-21 09:59:20|1159.69|1154.29|1160.05|1154.65|1160.1|1154.7|1159.62|1154.22|31
1655805570000|2022-06-21 09:59:30|1160.07|1154.67|1159.78|1154.38|1160.23|1154.83|1159.78|1154.38|29
1655805580000|2022-06-21 09:59:40|1159.85|1154.45|1159.46|1154.06|1160.22|1154.82|1159.17|1153.77|32
1655805590000|2022-06-21 09:59:50|1159.49|1154.09|1159.26|1153.86|1159.59|1154.19|1159.15|1153.75|37
1655805600000|2022-06-21 10:00:00|1159.16|1153.76|1159.57|1154.17|1159.96|1154.56|1159|1153.6|35
1655805610000|2022-06-21 10:00:10|1159.6|1154.2|1160.52|1155.12|1160.69|1155.29|1159.54|1154.14|30
1655805620000|2022-06-21 10:00:20|1160.64|1155.24|1160.84|1155.44|1161.39|1155.99|1160.34|1154.94|36
1655805630000|2022-06-21 10:00:30|1160.94|1155.54|1160.08|1154.68|1160.94|1155.54|1159.95|1154.55|37
1655805640000|2022-06-21 10:00:40|1160.1|1154.7|1159.4|1154|1160.12|1154.72|1159.29|1153.89|31
1655805650000|2022-06-21 10:00:50|1159.39|1153.99|1158.55|1153.15|1159.4|1154|1158.43|1153.03|38
1655805660000|2022-06-21 10:01:00|1158.51|1153.11|1158.46|1153.06|1158.56|1153.16|1158.02|1152.62|30
1655805670000|2022-06-21 10:01:10|1158.44|1153.04|1158.76|1153.36|1159|1153.6|1158.44|1153.04|35
1655805680000|2022-06-21 10:01:20|1158.66|1153.26|1158.46|1153.06|1158.68|1153.28|1158.39|1152.99|23
1655805690000|2022-06-21 10:01:30|1158.44|1153.04|1158.63|1153.23|1158.69|1153.29|1158.35|1152.95|29
1655805700000|2022-06-21 10:01:40|1158.64|1153.24|1158.77|1153.37|1158.84|1153.44|1158.63|1153.23|29
1655805710000|2022-06-21 10:01:50|1158.76|1153.36|1158.23|1152.83|1158.76|1153.36|1158.06|1152.66|32
1655805720000|2022-06-21 10:02:00|1158.25|1152.85|1158.17|1152.77|1158.42|1153.02|1158.1|1152.7|29
1655805730000|2022-06-21 10:02:10|1158.16|1152.76|1158.1|1152.7|1158.31|1152.91|1158.05|1152.65|24
1655805740000|2022-06-21 10:02:20|1158.11|1152.71|1158.14|1152.74|1158.43|1153.03|1157.98|1152.58|32
1655805750000|2022-06-21 10:02:30|1158.21|1152.81|1158.04|1152.64|1158.33|1152.93|1157.98|1152.58|24
1655805760000|2022-06-21 10:02:40|1158.09|1152.69|1158.07|1152.67|1158.17|1152.77|1157.97|1152.57|24
1655805770000|2022-06-21 10:02:50|1157.99|1152.59|1156.95|1151.55|1157.99|1152.59|1156.95|1151.55|35
1655805780000|2022-06-21 10:03:00|1156.81|1151.41|1157.14|1151.74|1157.28|1151.88|1156.63|1151.23|35
1655805790000|2022-06-21 10:03:10|1157.18|1151.78|1156.92|1151.52|1157.39|1151.99|1156.92|1151.52|32
1655805800000|2022-06-21 10:03:20|1156.91|1151.51|1157.18|1151.78|1157.33|1151.93|1156.76|1151.36|37
1655805810000|2022-06-21 10:03:30|1157.22|1151.82|1157.19|1151.79|1157.41|1152.01|1157.02|1151.62|28
1655805820000|2022-06-21 10:03:40|1157.18|1151.78|1157.39|1151.99|1157.57|1152.17|1157.12|1151.72|26
1655805830000|2022-06-21 10:03:50|1157.33|1151.93|1157.03|1151.63|1157.33|1151.93|1157.03|1151.63|19
1655805840000|2022-06-21 10:04:00|1157.05|1151.65|1157.3|1151.9|1157.47|1152.07|1157.02|1151.62|13
1655805850000|2022-06-21 10:04:10|1157.23|1151.83|1156.73|1151.33|1157.39|1151.99|1156.73|1151.33|22
1655805860000|2022-06-21 10:04:20|1156.87|1151.47|1157.14|1151.74|1157.16|1151.76|1156.73|1151.33|33
1655805870000|2022-06-21 10:04:30|1157.15|1151.75|1156.4|1151|1157.15|1151.75|1156.11|1150.71|31
1655805880000|2022-06-21 10:04:40|1156.46|1151.06|1156.67|1151.27|1156.84|1151.44|1156.14|1150.74|37
1655805890000|2022-06-21 10:04:50|1156.68|1151.28|1156.21|1150.81|1156.7|1151.3|1156.06|1150.66|32
1655805900000|2022-06-21 10:05:00|1156.22|1150.82|1156.22|1150.82|1156.34|1150.94|1156.06|1150.66|30
1655805910000|2022-06-21 10:05:10|1156.24|1150.84|1155.26|1149.86|1156.36|1150.96|1155.26|1149.86|33
1655805920000|2022-06-21 10:05:20|1155.14|1149.74|1154.91|1149.51|1155.17|1149.77|1154.59|1149.19|36
1655805930000|2022-06-21 10:05:30|1155.04|1149.64|1154.68|1149.28|1155.66|1150.26|1154.68|1149.28|36
1655805940000|2022-06-21 10:05:40|1154.74|1149.34|1154.81|1149.41|1154.85|1149.45|1154.49|1149.09|37
1655805950000|2022-06-21 10:05:50|1154.79|1149.39|1155.22|1149.82|1155.22|1149.82|1154.71|1149.31|31
1655805960000|2022-06-21 10:06:00|1155.26|1149.86|1154.78|1149.38|1155.26|1149.86|1154.53|1149.13|37
1655805970000|2022-06-21 10:06:10|1154.75|1149.35|1155.41|1150.01|1155.54|1150.14|1154.71|1149.31|35
1655805980000|2022-06-21 10:06:20|1155.25|1149.85|1154.97|1149.57|1155.25|1149.85|1154.81|1149.41|31
1655805990000|2022-06-21 10:06:30|1154.93|1149.53|1154.95|1149.55|1155.19|1149.79|1154.67|1149.27|33
1655806000000|2022-06-21 10:06:40|1155.08|1149.68|1155.94|1150.54|1156.08|1150.68|1155.08|1149.68|33
1655806010000|2022-06-21 10:06:50|1156|1150.6|1155.79|1150.39|1156|1150.6|1155.74|1150.34|37
1655806020000|2022-06-21 10:07:00|1155.8|1150.4|1156.75|1151.35|1156.75|1151.35|1155.8|1150.4|30
1655806030000|2022-06-21 10:07:10|1156.69|1151.29|1156.68|1151.28|1156.77|1151.37|1156.39|1150.99|31
1655806040000|2022-06-21 10:07:20|1156.63|1151.23|1156.67|1151.27|1156.78|1151.38|1156.5|1151.1|35
1655806050000|2022-06-21 10:07:30|1156.66|1151.26|1156.7|1151.3|1156.8|1151.4|1156.38|1150.98|30
1655806060000|2022-06-21 10:07:40|1156.67|1151.27|1156.65|1151.25|1156.82|1151.42|1156.55|1151.15|29
1655806070000|2022-06-21 10:07:50|1156.58|1151.18|1157.19|1151.79|1157.22|1151.82|1156.58|1151.18|30
1655806080000|2022-06-21 10:08:00|1157.22|1151.82|1156.98|1151.58|1157.36|1151.96|1156.86|1151.46|29
1655806090000|2022-06-21 10:08:10|1156.82|1151.42|1156.96|1151.56|1157.2|1151.8|1156.81|1151.41|30
1655806100000|2022-06-21 10:08:20|1156.9|1151.5|1157.32|1151.92|1157.33|1151.93|1156.86|1151.46|29
1655806110000|2022-06-21 10:08:30|1157.31|1151.91|1157.67|1152.27|1157.67|1152.27|1157.26|1151.86|29
1655806120000|2022-06-21 10:08:40|1157.66|1152.26|1157.81|1152.41|1157.91|1152.51|1157.55|1152.15|32
1655806130000|2022-06-21 10:08:50|1157.82|1152.42|1158.36|1152.96|1158.36|1152.96|1157.75|1152.35|31
1655806140000|2022-06-21 10:09:00|1158.14|1152.74|1157.98|1152.58|1158.49|1153.09|1157.69|1152.29|28
1655806150000|2022-06-21 10:09:10|1157.96|1152.56|1158.15|1152.75|1158.46|1153.06|1157.96|1152.56|11
1655806160000|2022-06-21 10:09:20|1158.2|1152.8|1158.35|1152.95|1158.52|1153.12|1158.19|1152.79|22
1655806170000|2022-06-21 10:09:30|1158.33|1152.93|1158.21|1152.81|1158.63|1153.23|1158.2|1152.8|30
1655806180000|2022-06-21 10:09:40|1158.19|1152.79|1158.02|1152.62|1158.21|1152.81|1157.91|1152.51|28
1655806190000|2022-06-21 10:09:50|1158.07|1152.67|1157.97|1152.57|1158.2|1152.8|1157.75|1152.35|31
1655806200000|2022-06-21 10:10:00|1157.98|1152.58|1157.91|1152.51|1157.98|1152.58|1157.74|1152.34|31
1655806210000|2022-06-21 10:10:10|1157.87|1152.47|1156.1|1150.7|1157.87|1152.47|1156.1|1150.7|34
1655806220000|2022-06-21 10:10:20|1156.15|1150.75|1156.38|1150.98|1156.38|1150.98|1156.07|1150.67|23
1655806230000|2022-06-21 10:10:30|1156.37|1150.97|1157.04|1151.64|1157.18|1151.78|1156.37|1150.97|33
1655806240000|2022-06-21 10:10:40|1157.08|1151.68|1156.66|1151.26|1157.18|1151.78|1156.64|1151.24|37
1655806250000|2022-06-21 10:10:50|1156.64|1151.24|1156.72|1151.32|1156.79|1151.39|1156.61|1151.21|24
1655806260000|2022-06-21 10:11:00|1156.63|1151.23|1156.37|1150.97|1156.63|1151.23|1155.82|1150.42|33
1655806270000|2022-06-21 10:11:10|1156.41|1151.01|1156.5|1151.1|1156.8|1151.4|1156.41|1151.01|27
1655806280000|2022-06-21 10:11:20|1156.39|1150.99|1156.3|1150.9|1156.48|1151.08|1156.19|1150.79|31
1655806290000|2022-06-21 10:11:30|1156.32|1150.92|1156.03|1150.63|1156.32|1150.92|1155.97|1150.57|36
1655806300000|2022-06-21 10:11:40|1156.05|1150.65|1155.72|1150.32|1156.08|1150.68|1155.22|1149.82|37
1655806310000|2022-06-21 10:11:50|1155.6|1150.2|1156.24|1150.84|1156.24|1150.84|1155.37|1149.97|32
1655806320000|2022-06-21 10:12:00|1156.37|1150.97|1157.08|1151.68|1157.44|1152.04|1156.37|1150.97|34
1655806330000|2022-06-21 10:12:10|1157.06|1151.66|1157|1151.6|1157.24|1151.84|1156.68|1151.28|36
1655806340000|2022-06-21 10:12:20|1157.02|1151.62|1156.58|1151.18|1157.02|1151.62|1156.58|1151.18|29
1655806350000|2022-06-21 10:12:30|1156.55|1151.15|1156.61|1151.21|1156.89|1151.49|1156.38|1150.98|35
1655806360000|2022-06-21 10:12:40|1156.59|1151.19|1156.4|1151|1156.8|1151.4|1156.38|1150.98|36
1655806370000|2022-06-21 10:12:50|1156.47|1151.07|1156.57|1151.17|1156.57|1151.17|1155.92|1150.52|36
1655806380000|2022-06-21 10:13:00|1156.54|1151.14|1157.05|1151.65|1157.09|1151.69|1156.54|1151.14|26
1655806390000|2022-06-21 10:13:10|1157.07|1151.67|1157.06|1151.66|1157.09|1151.69|1156.92|1151.52|27
1655806400000|2022-06-21 10:13:20|1157.03|1151.63|1156.88|1151.48|1157.03|1151.63|1156.8|1151.4|33
1655806410000|2022-06-21 10:13:30|1156.9|1151.5|1156.81|1151.41|1157|1151.6|1156.23|1150.83|32
1655806420000|2022-06-21 10:13:40|1156.74|1151.34|1156.77|1151.37|1156.83|1151.43|1156.68|1151.28|29
1655806430000|2022-06-21 10:13:50|1156.67|1151.27|1156.76|1151.36|1157.04|1151.64|1156.67|1151.27|34
1655806440000|2022-06-21 10:14:00|1156.77|1151.37|1156.78|1151.38|1156.84|1151.44|1156.4|1151|29
1655806450000|2022-06-21 10:14:10|1156.8|1151.4|1156.84|1151.44|1156.93|1151.53|1156.71|1151.31|32
1655806460000|2022-06-21 10:14:20|1156.85|1151.45|1156.97|1151.57|1157.06|1151.66|1156.73|1151.33|28
1655806470000|2022-06-21 10:14:30|1156.96|1151.56|1156.7|1151.3|1157.07|1151.67|1156.54|1151.14|33
1655806480000|2022-06-21 10:14:40|1156.72|1151.32|1156.72|1151.32|1157.04|1151.64|1156.59|1151.19|32
1655806490000|2022-06-21 10:14:50|1156.71|1151.31|1156.75|1151.35|1156.76|1151.36|1156.62|1151.22|30
1655806500000|2022-06-21 10:15:00|1156.61|1151.21|1156.73|1151.33|1156.73|1151.33|1156.27|1150.87|27
1655806510000|2022-06-21 10:15:10|1156.75|1151.35|1156.79|1151.39|1156.88|1151.48|1156.57|1151.17|29
1655806520000|2022-06-21 10:15:20|1156.65|1151.25|1156.7|1151.3|1156.75|1151.35|1156.36|1150.96|25
1655806530000|2022-06-21 10:15:30|1156.71|1151.31|1156.97|1151.57|1157.02|1151.62|1156.71|1151.31|23
1655806540000|2022-06-21 10:15:40|1157.02|1151.62|1156.74|1151.34|1157.14|1151.74|1156.61|1151.21|28
1655806550000|2022-06-21 10:15:50|1156.77|1151.37|1157.27|1151.87|1157.27|1151.87|1156.77|1151.37|28
1655806560000|2022-06-21 10:16:00|1157.33|1151.93|1157.43|1152.03|1157.53|1152.13|1156.92|1151.52|31
1655806570000|2022-06-21 10:16:10|1157.44|1152.04|1157.14|1151.74|1157.44|1152.04|1157.06|1151.66|34
1655806580000|2022-06-21 10:16:20|1157.2|1151.8|1156.73|1151.33|1157.2|1151.8|1156.41|1151.01|36
1655806590000|2022-06-21 10:16:30|1156.64|1151.24|1156.65|1151.25|1156.73|1151.33|1156.36|1150.96|30
1655806600000|2022-06-21 10:16:40|1156.59|1151.19|1156.93|1151.53|1157.19|1151.79|1156.51|1151.11|35
1655806610000|2022-06-21 10:16:50|1156.81|1151.41|1156.38|1150.98|1156.92|1151.52|1156.38|1150.98|32
1655806620000|2022-06-21 10:17:00|1156.52|1151.12|1156|1150.6|1156.54|1151.14|1155.78|1150.38|31
1655806630000|2022-06-21 10:17:10|1156.04|1150.64|1156.59|1151.19|1156.59|1151.19|1155.98|1150.58|29
1655806640000|2022-06-21 10:17:20|1156.6|1151.2|1156.32|1150.92|1156.7|1151.3|1156.21|1150.81|37
1655806650000|2022-06-21 10:17:30|1156.34|1150.94|1156.53|1151.13|1156.9|1151.5|1156.21|1150.81|35
1655806660000|2022-06-21 10:17:40|1156.61|1151.21|1156.68|1151.28|1156.8|1151.4|1156.51|1151.11|37
1655806670000|2022-06-21 10:17:50|1156.69|1151.29|1156.69|1151.29|1156.72|1151.32|1156.6|1151.2|22
1655806680000|2022-06-21 10:18:00|1156.71|1151.31|1156.79|1151.39|1156.84|1151.44|1156.54|1151.14|27
1655806690000|2022-06-21 10:18:10|1156.76|1151.36|1156.84|1151.44|1156.86|1151.46|1156.76|1151.36|21
1655806700000|2022-06-21 10:18:20|1156.78|1151.38|1156.61|1151.21|1156.85|1151.45|1156.47|1151.07|27
1655806710000|2022-06-21 10:18:30|1156.6|1151.2|1156.57|1151.17|1156.69|1151.29|1156.42|1151.02|22
1655806720000|2022-06-21 10:18:40|1156.58|1151.18|1156.66|1151.26|1156.84|1151.44|1156.51|1151.11|27
1655806730000|2022-06-21 10:18:50|1156.68|1151.28|1156.81|1151.41|1156.81|1151.41|1156.61|1151.21|26
1655806740000|2022-06-21 10:19:00|1156.82|1151.42|1156.67|1151.27|1156.82|1151.42|1156.65|1151.25|30
1655806750000|2022-06-21 10:19:10|1156.75|1151.35|1156.38|1150.98|1156.79|1151.39|1156.38|1150.98|30
1655806760000|2022-06-21 10:19:20|1156.33|1150.93|1156.16|1150.76|1156.41|1151.01|1156.09|1150.69|29
1655806770000|2022-06-21 10:19:30|1156.18|1150.78|1156.57|1151.17|1156.6|1151.2|1156.04|1150.64|28
1655806780000|2022-06-21 10:19:40|1156.52|1151.12|1156.46|1151.06|1156.56|1151.16|1156.31|1150.91|29
1655806790000|2022-06-21 10:19:50|1156.32|1150.92|1156.41|1151.01|1156.49|1151.09|1156.12|1150.72|26
1655806800000|2022-06-21 10:20:00|1156.54|1151.14|1156.11|1150.71|1156.56|1151.16|1156.11|1150.71|31
1655806810000|2022-06-21 10:20:10|1156.2|1150.8|1156.23|1150.83|1156.42|1151.02|1156.08|1150.68|32
1655806820000|2022-06-21 10:20:20|1156.21|1150.81|1155.8|1150.4|1156.24|1150.84|1155.8|1150.4|21
1655806830000|2022-06-21 10:20:30|1155.85|1150.45|1156.13|1150.73|1156.13|1150.73|1155.74|1150.34|29
1655806840000|2022-06-21 10:20:40|1156.12|1150.72|1155.85|1150.45|1156.2|1150.8|1155.84|1150.44|32
1655806850000|2022-06-21 10:20:50|1155.71|1150.31|1155.86|1150.46|1155.88|1150.48|1155.66|1150.26|25
1655806860000|2022-06-21 10:21:00|1155.84|1150.44|1155.54|1150.14|1155.87|1150.47|1155.52|1150.12|24
1655806870000|2022-06-21 10:21:10|1155.6|1150.2|1155.26|1149.86|1155.6|1150.2|1155.23|1149.83|30
1655806880000|2022-06-21 10:21:20|1155.27|1149.87|1154.88|1149.48|1155.29|1149.89|1154.68|1149.28|34
1655806890000|2022-06-21 10:21:30|1154.89|1149.49|1155.14|1149.74|1155.25|1149.85|1154.83|1149.43|33
1655806900000|2022-06-21 10:21:40|1155.17|1149.77|1155.57|1150.17|1155.79|1150.39|1155.17|1149.77|26
1655806910000|2022-06-21 10:21:50|1155.58|1150.18|1154.65|1149.25|1155.61|1150.21|1154.65|1149.25|38
1655806920000|2022-06-21 10:22:00|1154.64|1149.24|1154.15|1148.75|1154.66|1149.26|1154.1|1148.7|33
1655806930000|2022-06-21 10:22:10|1154.36|1148.96|1153.89|1148.49|1154.48|1149.08|1153.89|1148.49|33
1655806940000|2022-06-21 10:22:20|1153.93|1148.53|1153.73|1148.33|1154.24|1148.84|1153.73|1148.33|33
1655806950000|2022-06-21 10:22:30|1153.88|1148.48|1153.72|1148.32|1153.93|1148.53|1153.48|1148.08|32
1655806960000|2022-06-21 10:22:40|1153.48|1148.08|1153.74|1148.34|1153.96|1148.56|1153.28|1147.88|35
1655806970000|2022-06-21 10:22:50|1153.78|1148.38|1153.07|1147.67|1153.78|1148.38|1153.04|1147.64|30
1655806980000|2022-06-21 10:23:00|1153.23|1147.83|1153.16|1147.76|1153.33|1147.93|1153.1|1147.7|33
1655806990000|2022-06-21 10:23:10|1153.3|1147.9|1153.14|1147.74|1153.57|1148.17|1153.12|1147.72|25
1655807000000|2022-06-21 10:23:20|1153.17|1147.77|1153.18|1147.78|1153.32|1147.92|1153.09|1147.69|33
1655807010000|2022-06-21 10:23:30|1153.13|1147.73|1152.72|1147.32|1153.43|1148.03|1152.6|1147.2|31
1655807020000|2022-06-21 10:23:40|1152.71|1147.31|1152.36|1146.96|1152.71|1147.31|1152.36|1146.96|36
1655807030000|2022-06-21 10:23:50|1152.41|1147.01|1152.92|1147.52|1152.92|1147.52|1152.25|1146.85|36
1655807040000|2022-06-21 10:24:00|1152.95|1147.55|1152.58|1147.18|1153.17|1147.77|1152.34|1146.94|34
1655807050000|2022-06-21 10:24:10|1152.55|1147.15|1152.3|1146.9|1152.67|1147.27|1152.25|1146.85|32
1655807060000|2022-06-21 10:24:20|1152.32|1146.92|1152.52|1147.12|1152.59|1147.19|1152.32|1146.92|38
1655807070000|2022-06-21 10:24:30|1152.47|1147.07|1152.13|1146.73|1152.61|1147.21|1151.96|1146.56|35
1655807080000|2022-06-21 10:24:40|1152.22|1146.82|1153.26|1147.86|1153.26|1147.86|1152.16|1146.76|31
1655807090000|2022-06-21 10:24:50|1153.29|1147.89|1155.28|1149.88|1155.57|1150.17|1152.68|1147.28|38
1655807100000|2022-06-21 10:25:00|1155.57|1150.17|1156.16|1150.76|1156.19|1150.79|1154.96|1149.56|37
1655807110000|2022-06-21 10:25:10|1156.19|1150.79|1155.54|1150.14|1156.25|1150.85|1155.54|1150.14|35
1655807120000|2022-06-21 10:25:20|1155.49|1150.09|1155.37|1149.97|1155.52|1150.12|1155.09|1149.69|32
1655807130000|2022-06-21 10:25:30|1155.34|1149.94|1154.69|1149.29|1155.58|1150.18|1154.69|1149.29|35
1655807140000|2022-06-21 10:25:40|1154.88|1149.48|1154.58|1149.18|1154.88|1149.48|1154.38|1148.98|32
1655807150000|2022-06-21 10:25:50|1154.59|1149.19|1155.29|1149.89|1155.48|1150.08|1154.58|1149.18|39
1655807160000|2022-06-21 10:26:00|1155.28|1149.88|1155.66|1150.26|1155.79|1150.39|1155.26|1149.86|34
1655807170000|2022-06-21 10:26:10|1155.63|1150.23|1156.59|1151.19|1156.66|1151.26|1155.63|1150.23|33
1655807180000|2022-06-21 10:26:20|1156.6|1151.2|1156.91|1151.51|1157.14|1151.74|1156.42|1151.02|30
1655807190000|2022-06-21 10:26:30|1156.88|1151.48|1156.75|1151.35|1156.91|1151.51|1156.53|1151.13|34
1655807200000|2022-06-21 10:26:40|1156.85|1151.45|1156.27|1150.87|1156.88|1151.48|1156.07|1150.67|28
1655807210000|2022-06-21 10:26:50|1156.11|1150.71|1156.78|1151.38|1156.78|1151.38|1156.11|1150.71|24
1655807220000|2022-06-21 10:27:00|1156.79|1151.39|1157.2|1151.8|1157.43|1152.03|1156.79|1151.39|31
1655807230000|2022-06-21 10:27:10|1157.26|1151.86|1157.37|1151.97|1157.46|1152.06|1157.07|1151.67|36
1655807240000|2022-06-21 10:27:20|1157.24|1151.84|1158.44|1153.04|1158.59|1153.19|1157.24|1151.84|34
1655807250000|2022-06-21 10:27:30|1158.36|1152.96|1158.1|1152.7|1158.44|1153.04|1158.02|1152.62|26
1655807260000|2022-06-21 10:27:40|1158.05|1152.65|1158.15|1152.75|1158.15|1152.75|1157.36|1151.96|34
1655807270000|2022-06-21 10:27:50|1158.18|1152.78|1158.28|1152.88|1158.48|1153.08|1158.12|1152.72|33
1655807280000|2022-06-21 10:28:00|1158.29|1152.89|1158.75|1153.35|1158.76|1153.36|1157.92|1152.52|35
1655807290000|2022-06-21 10:28:10|1158.8|1153.4|1159.09|1153.69|1159.15|1153.75|1158.75|1153.35|34
1655807300000|2022-06-21 10:28:20|1158.68|1153.28|1158.53|1153.13|1158.69|1153.29|1158.42|1153.02|33
1655807310000|2022-06-21 10:28:30|1158.52|1153.12|1158.1|1152.7|1158.56|1153.16|1158.1|1152.7|33
1655807320000|2022-06-21 10:28:40|1158.08|1152.68|1158.66|1153.26|1158.66|1153.26|1158.07|1152.67|35
1655807330000|2022-06-21 10:28:50|1158.67|1153.27|1158.66|1153.26|1158.78|1153.38|1158.52|1153.12|33
1655807340000|2022-06-21 10:29:00|1158.74|1153.34|1158.22|1152.82|1158.75|1153.35|1158.22|1152.82|32
1655807350000|2022-06-21 10:29:10|1158.05|1152.65|1158.42|1153.02|1158.42|1153.02|1157.75|1152.35|34
1655807360000|2022-06-21 10:29:20|1158.39|1152.99|1158.88|1153.48|1158.9|1153.5|1158.39|1152.99|34
1655807370000|2022-06-21 10:29:30|1158.76|1153.36|1158.92|1153.52|1158.93|1153.53|1158.73|1153.33|26
1655807380000|2022-06-21 10:29:40|1158.93|1153.53|1159.09|1153.69|1159.21|1153.81|1158.93|1153.53|32
1655807390000|2022-06-21 10:29:50|1159.08|1153.68|1159.03|1153.63|1159.44|1154.04|1158.92|1153.52|36
1655807400000|2022-06-21 10:30:00|1159.05|1153.65|1159.81|1154.41|1160.28|1154.88|1159.03|1153.63|39
1655807410000|2022-06-21 10:30:10|1159.79|1154.39|1158.04|1152.64|1159.86|1154.46|1157.81|1152.41|36
1655807420000|2022-06-21 10:30:20|1157.95|1152.55|1158.52|1153.12|1158.6|1153.2|1157.95|1152.55|34
1655807430000|2022-06-21 10:30:30|1158.53|1153.13|1159.08|1153.68|1159.12|1153.72|1158.53|1153.13|35
1655807440000|2022-06-21 10:30:40|1159.19|1153.79|1158.06|1152.66|1159.42|1154.02|1158.06|1152.66|36
1655807450000|2022-06-21 10:30:50|1158.13|1152.73|1158.18|1152.78|1158.63|1153.23|1158.11|1152.71|36
1655807460000|2022-06-21 10:31:00|1158.17|1152.77|1158.08|1152.68|1158.48|1153.08|1157.81|1152.41|35
1655807470000|2022-06-21 10:31:10|1158.01|1152.61|1157.99|1152.59|1158.6|1153.2|1157.99|1152.59|37
1655807480000|2022-06-21 10:31:20|1158.19|1152.79|1158.17|1152.77|1158.55|1153.15|1157.95|1152.55|31
1655807490000|2022-06-21 10:31:30|1158.18|1152.78|1157.85|1152.45|1158.2|1152.8|1157.69|1152.29|29
1655807500000|2022-06-21 10:31:40|1157.79|1152.39|1157.6|1152.2|1158.04|1152.64|1157.6|1152.2|32
1655807510000|2022-06-21 10:31:50|1157.66|1152.26|1157.25|1151.85|1157.66|1152.26|1157.21|1151.81|32
1655807520000|2022-06-21 10:32:00|1157.13|1151.73|1157.19|1151.79|1157.31|1151.91|1157.05|1151.65|29
1655807530000|2022-06-21 10:32:10|1157.15|1151.75|1157.44|1152.04|1157.44|1152.04|1157.04|1151.64|36
1655807540000|2022-06-21 10:32:20|1157.45|1152.05|1157.48|1152.08|1157.95|1152.55|1157.43|1152.03|24
1655807550000|2022-06-21 10:32:30|1157.4|1152|1158.13|1152.73|1158.14|1152.74|1157.34|1151.94|29
1655807560000|2022-06-21 10:32:40|1158.15|1152.75|1159.3|1153.9|1159.35|1153.95|1158.15|1152.75|30
1655807570000|2022-06-21 10:32:50|1158.99|1153.59|1157.86|1152.46|1159.38|1153.98|1157.86|1152.46|30
1655807580000|2022-06-21 10:33:00|1157.83|1152.43|1158.57|1153.17|1158.57|1153.17|1157.83|1152.43|31
1655807590000|2022-06-21 10:33:10|1158.5|1153.1|1159.37|1153.97|1159.37|1153.97|1158.38|1152.98|28
1655807600000|2022-06-21 10:33:20|1159.31|1153.91|1159.15|1153.75|1159.37|1153.97|1158.89|1153.49|34
1655807610000|2022-06-21 10:33:30|1159.14|1153.74|1158.8|1153.4|1159.14|1153.74|1158.51|1153.11|31
1655807620000|2022-06-21 10:33:40|1158.79|1153.39|1159.17|1153.77|1159.23|1153.83|1158.51|1153.11|33
1655807630000|2022-06-21 10:33:50|1159.16|1153.76|1159.09|1153.69|1159.42|1154.02|1158.9|1153.5|31
1655807640000|2022-06-21 10:34:00|1159.06|1153.66|1158.69|1153.29|1159.09|1153.69|1158.69|1153.29|31
1655807650000|2022-06-21 10:34:10|1158.76|1153.36|1158.77|1153.37|1158.99|1153.59|1158.61|1153.21|34
1655807660000|2022-06-21 10:34:20|1158.73|1153.33|1158.94|1153.54|1159.03|1153.63|1158.6|1153.2|30
1655807670000|2022-06-21 10:34:30|1159|1153.6|1158.95|1153.55|1159.03|1153.63|1158.82|1153.42|26
1655807680000|2022-06-21 10:34:40|1159.03|1153.63|1159.04|1153.64|1159.52|1154.12|1158.86|1153.46|31
1655807690000|2022-06-21 10:34:50|1159.36|1153.96|1159.36|1153.96|1159.54|1154.14|1159.12|1153.72|30
1655807700000|2022-06-21 10:35:00|1159.44|1154.04|1160.08|1154.68|1160.08|1154.68|1159.44|1154.04|29
1655807710000|2022-06-21 10:35:10|1160.07|1154.67|1160.34|1154.94|1160.41|1155.01|1160.07|1154.67|38
1655807720000|2022-06-21 10:35:20|1160.41|1155.01|1160.16|1154.76|1160.72|1155.32|1160.16|1154.76|36
1655807730000|2022-06-21 10:35:30|1160.17|1154.77|1160.16|1154.76|1160.28|1154.88|1160.05|1154.65|32
1655807740000|2022-06-21 10:35:40|1160.07|1154.67|1160.29|1154.89|1160.29|1154.89|1160.02|1154.62|33
1655807750000|2022-06-21 10:35:50|1160.37|1154.97|1160.94|1155.54|1160.94|1155.54|1160.13|1154.73|36
1655807760000|2022-06-21 10:36:00|1161.03|1155.63|1161.47|1156.07|1161.77|1156.37|1160.83|1155.43|36
1655807770000|2022-06-21 10:36:10|1161.54|1156.14|1162.41|1157.01|1162.98|1157.58|1161.53|1156.13|37
1655807780000|2022-06-21 10:36:20|1162.46|1157.06|1161.39|1155.99|1162.46|1157.06|1161.37|1155.97|37
1655807790000|2022-06-21 10:36:30|1161.47|1156.07|1162.05|1156.65|1162.05|1156.65|1161.22|1155.82|35
1655807800000|2022-06-21 10:36:40|1162.11|1156.71|1162.42|1157.02|1162.69|1157.29|1161.83|1156.43|32
1655807810000|2022-06-21 10:36:50|1162.47|1157.07|1162.79|1157.39|1162.97|1157.57|1161.96|1156.56|37
1655807820000|2022-06-21 10:37:00|1162.67|1157.27|1162.64|1157.24|1162.88|1157.48|1162.15|1156.75|36
1655807830000|2022-06-21 10:37:10|1162.62|1157.22|1162.28|1156.88|1162.62|1157.22|1162.11|1156.71|34
1655807840000|2022-06-21 10:37:20|1162.27|1156.87|1162.84|1157.44|1162.84|1157.44|1162.26|1156.86|35
1655807850000|2022-06-21 10:37:30|1162.82|1157.42|1162.41|1157.01|1162.82|1157.42|1162.28|1156.88|36
1655807860000|2022-06-21 10:37:40|1162.31|1156.91|1162.78|1157.38|1162.87|1157.47|1162.28|1156.88|39
1655807870000|2022-06-21 10:37:50|1162.88|1157.48|1162.99|1157.59|1163.34|1157.94|1162.88|1157.48|35
1655807880000|2022-06-21 10:38:00|1163.05|1157.65|1162.82|1157.42|1163.15|1157.75|1162.66|1157.26|37
1655807890000|2022-06-21 10:38:10|1162.65|1157.25|1162.58|1157.18|1162.79|1157.39|1162.36|1156.96|33
1655807900000|2022-06-21 10:38:20|1162.59|1157.19|1162.44|1157.04|1162.59|1157.19|1162.37|1156.97|32
1655807910000|2022-06-21 10:38:30|1162.41|1157.01|1162.75|1157.35|1162.75|1157.35|1162.3|1156.9|35
1655807920000|2022-06-21 10:38:40|1162.73|1157.33|1162.68|1157.28|1162.75|1157.35|1162.35|1156.95|26
1655807930000|2022-06-21 10:38:50|1162.75|1157.35|1162.36|1156.96|1162.75|1157.35|1162.3|1156.9|35
1655807940000|2022-06-21 10:39:00|1162.38|1156.98|1162.35|1156.95|1162.49|1157.09|1162.29|1156.89|32
1655807950000|2022-06-21 10:39:10|1162.32|1156.92|1162.44|1157.04|1162.51|1157.11|1162.32|1156.92|26
1655807960000|2022-06-21 10:39:20|1162.41|1157.01|1162.58|1157.18|1162.58|1157.18|1162.39|1156.99|19
1655807970000|2022-06-21 10:39:30|1162.51|1157.11|1162.38|1156.98|1162.57|1157.17|1162.34|1156.94|19
1655807980000|2022-06-21 10:39:40|1162.49|1157.09|1162.38|1156.98|1162.55|1157.15|1162.34|1156.94|26
1655807990000|2022-06-21 10:39:50|1162.56|1157.16|1162.42|1157.02|1162.61|1157.21|1162.05|1156.65|36
1655808000000|2022-06-21 10:40:00|1162.44|1157.04|1162.29|1156.89|1162.53|1157.13|1162.29|1156.89|31
1655808010000|2022-06-21 10:40:10|1162.18|1156.78|1162.46|1157.06|1162.46|1157.06|1162.1|1156.7|32
1655808020000|2022-06-21 10:40:20|1162.42|1157.02|1162.32|1156.92|1162.44|1157.04|1162.27|1156.87|14
1655808030000|2022-06-21 10:40:30|1162.34|1156.94|1162.72|1157.32|1162.83|1157.43|1162.27|1156.87|23
1655808040000|2022-06-21 10:40:40|1162.76|1157.36|1163.23|1157.83|1163.35|1157.95|1162.72|1157.32|27
1655808050000|2022-06-21 10:40:50|1163.29|1157.89|1164.07|1158.67|1164.07|1158.67|1163.23|1157.83|30
1655808060000|2022-06-21 10:41:00|1163.8|1158.4|1164.28|1158.88|1164.95|1159.55|1163.8|1158.4|35
1655808070000|2022-06-21 10:41:10|1164.33|1158.93|1164.42|1159.02|1164.69|1159.29|1163.89|1158.49|38
1655808080000|2022-06-21 10:41:20|1164.33|1158.93|1163.86|1158.46|1164.33|1158.93|1163.33|1157.93|35
1655808090000|2022-06-21 10:41:30|1163.87|1158.47|1163.79|1158.39|1163.87|1158.47|1163.52|1158.12|27
1655808100000|2022-06-21 10:41:40|1163.76|1158.36|1164.1|1158.7|1164.13|1158.73|1163.76|1158.36|21
1655808110000|2022-06-21 10:41:50|1164.05|1158.65|1164.37|1158.97|1164.4|1159|1164.05|1158.65|23
1655808120000|2022-06-21 10:42:00|1164.38|1158.98|1163.79|1158.39|1164.42|1159.02|1163.79|1158.39|28
1655808130000|2022-06-21 10:42:10|1163.8|1158.4|1163.93|1158.53|1164.14|1158.74|1163.66|1158.26|26
1655808140000|2022-06-21 10:42:20|1164.06|1158.66|1164.08|1158.68|1164.25|1158.85|1163.93|1158.53|27
1655808150000|2022-06-21 10:42:30|1164.11|1158.71|1163.75|1158.35|1164.11|1158.71|1163.65|1158.25|34
1655808160000|2022-06-21 10:42:40|1163.72|1158.32|1163.93|1158.53|1164.14|1158.74|1163.64|1158.24|35
1655808170000|2022-06-21 10:42:50|1163.84|1158.44|1163.89|1158.49|1163.98|1158.58|1163.76|1158.36|33
1655808180000|2022-06-21 10:43:00|1164.02|1158.62|1163.78|1158.38|1164.03|1158.63|1163.69|1158.29|30
1655808190000|2022-06-21 10:43:10|1163.73|1158.33|1163.77|1158.37|1163.84|1158.44|1163.7|1158.3|32
1655808200000|2022-06-21 10:43:20|1163.76|1158.36|1163.94|1158.54|1164.03|1158.63|1163.75|1158.35|27
1655808210000|2022-06-21 10:43:30|1163.96|1158.56|1163.24|1157.84|1163.99|1158.59|1163.2|1157.8|30
1655808220000|2022-06-21 10:43:40|1163.29|1157.89|1163.56|1158.16|1163.95|1158.55|1163.29|1157.89|32
1655808230000|2022-06-21 10:43:50|1163.53|1158.13|1163.42|1158.02|1163.75|1158.35|1163.37|1157.97|31
1655808240000|2022-06-21 10:44:00|1163.5|1158.1|1163.06|1157.66|1163.5|1158.1|1162.91|1157.51|34
1655808250000|2022-06-21 10:44:10|1163|1157.6|1162.59|1157.19|1163.27|1157.87|1162.59|1157.19|37
1655808260000|2022-06-21 10:44:20|1162.71|1157.31|1162.24|1156.84|1162.9|1157.5|1162.24|1156.84|35
1655808270000|2022-06-21 10:44:30|1162.17|1156.77|1162.86|1157.46|1162.86|1157.46|1161.95|1156.55|38
1655808280000|2022-06-21 10:44:40|1162.84|1157.44|1162.64|1157.24|1163.16|1157.76|1162.59|1157.19|29
1655808290000|2022-06-21 10:44:50|1162.59|1157.19|1162.15|1156.75|1162.59|1157.19|1162.05|1156.65|37
1655808300000|2022-06-21 10:45:00|1162.14|1156.74|1162.71|1157.31|1162.71|1157.31|1162.07|1156.67|35
1655808310000|2022-06-21 10:45:10|1162.64|1157.24|1162.56|1157.16|1162.74|1157.34|1162.56|1157.16|11
1655808320000|2022-06-21 10:45:20|1162.54|1157.14|1162.74|1157.34|1162.74|1157.34|1162.54|1157.14|20
1655808330000|2022-06-21 10:45:30|1162.66|1157.26|1162.73|1157.33|1162.84|1157.44|1162.53|1157.13|24
1655808340000|2022-06-21 10:45:40|1162.76|1157.36|1163.12|1157.72|1163.12|1157.72|1162.71|1157.31|26
1655808350000|2022-06-21 10:45:50|1162.71|1157.31|1164.41|1159.01|1164.46|1159.06|1162.71|1157.31|23
1655808360000|2022-06-21 10:46:00|1164.42|1159.02|1164.09|1158.69|1164.47|1159.07|1163.92|1158.52|30
1655808370000|2022-06-21 10:46:10|1164.07|1158.67|1163.95|1158.55|1164.16|1158.76|1163.68|1158.28|36
1655808380000|2022-06-21 10:46:20|1163.96|1158.56|1164.42|1159.02|1164.5|1159.1|1163.94|1158.54|29
1655808390000|2022-06-21 10:46:30|1164.43|1159.03|1164.71|1159.31|1165.09|1159.69|1164.43|1159.03|32
1655808400000|2022-06-21 10:46:40|1164.69|1159.29|1164.64|1159.24|1164.89|1159.49|1164.6|1159.2|28
1655808410000|2022-06-21 10:46:50|1164.61|1159.21|1164.48|1159.08|1164.72|1159.32|1164.35|1158.95|34
1655808420000|2022-06-21 10:47:00|1164.47|1159.07|1164.33|1158.93|1164.61|1159.21|1164.2|1158.8|33
1655808430000|2022-06-21 10:47:10|1164.29|1158.89|1164.5|1159.1|1164.5|1159.1|1164.29|1158.89|22
1655808440000|2022-06-21 10:47:20|1164.52|1159.12|1164.48|1159.08|1164.61|1159.21|1164.46|1159.06|35
1655808450000|2022-06-21 10:47:30|1164.54|1159.14|1164.45|1159.05|1164.54|1159.14|1164.37|1158.97|29
1655808460000|2022-06-21 10:47:40|1164.46|1159.06|1164.12|1158.72|1164.46|1159.06|1164.12|1158.72|27
1655808470000|2022-06-21 10:47:50|1164.18|1158.78|1164.07|1158.67|1164.19|1158.79|1163.93|1158.53|28
1655808480000|2022-06-21 10:48:00|1164.04|1158.64|1164.3|1158.9|1164.4|1159|1164.04|1158.64|26
1655808490000|2022-06-21 10:48:10|1164.28|1158.88|1164.05|1158.65|1164.3|1158.9|1164.03|1158.63|29
1655808500000|2022-06-21 10:48:20|1164.1|1158.7|1163.81|1158.41|1164.1|1158.7|1163.78|1158.38|26
1655808510000|2022-06-21 10:48:30|1163.83|1158.43|1163.63|1158.23|1163.91|1158.51|1163.5|1158.1|32
1655808520000|2022-06-21 10:48:40|1163.58|1158.18|1164.08|1158.68|1164.18|1158.78|1163.58|1158.18|30
1655808530000|2022-06-21 10:48:50|1164.07|1158.67|1163.74|1158.34|1164.07|1158.67|1163.72|1158.32|26
1655808540000|2022-06-21 10:49:00|1163.7|1158.3|1163.56|1158.16|1163.74|1158.34|1163.55|1158.15|20
1655808550000|2022-06-21 10:49:10|1163.59|1158.19|1163.78|1158.38|1164.07|1158.67|1163.54|1158.14|23
1655808560000|2022-06-21 10:49:20|1163.76|1158.36|1163.86|1158.46|1163.94|1158.54|1163.73|1158.33|24
1655808570000|2022-06-21 10:49:30|1163.84|1158.44|1163.98|1158.58|1163.98|1158.58|1163.78|1158.38|14
1655808580000|2022-06-21 10:49:40|1163.99|1158.59|1163.9|1158.5|1164.05|1158.65|1163.81|1158.41|27
1655808590000|2022-06-21 10:49:50|1163.89|1158.49|1163.64|1158.24|1163.89|1158.49|1163.59|1158.19|29
1655808600000|2022-06-21 10:50:00|1163.71|1158.31|1163.68|1158.28|1163.84|1158.44|1163.64|1158.24|31
1655808610000|2022-06-21 10:50:10|1163.73|1158.33|1163.28|1157.88|1163.79|1158.39|1163.25|1157.85|33
1655808620000|2022-06-21 10:50:20|1163.26|1157.86|1163.12|1157.72|1163.35|1157.95|1163.04|1157.64|31
1655808630000|2022-06-21 10:50:30|1163.01|1157.61|1162.75|1157.35|1163.08|1157.68|1162.72|1157.32|32
1655808640000|2022-06-21 10:50:40|1162.77|1157.37|1162.42|1157.02|1162.82|1157.42|1162.41|1157.01|32
1655808650000|2022-06-21 10:50:50|1162.55|1157.15|1162.61|1157.21|1162.71|1157.31|1162.41|1157.01|26
1655808660000|2022-06-21 10:51:00|1162.69|1157.29|1162.07|1156.67|1162.69|1157.29|1162.06|1156.66|34
1655808670000|2022-06-21 10:51:10|1162.1|1156.7|1161.77|1156.37|1162.14|1156.74|1161.77|1156.37|31
1655808680000|2022-06-21 10:51:20|1161.76|1156.36|1161.76|1156.36|1162|1156.6|1161.67|1156.27|32
1655808690000|2022-06-21 10:51:30|1161.89|1156.49|1162.03|1156.63|1162.17|1156.77|1161.7|1156.3|38
1655808700000|2022-06-21 10:51:40|1161.98|1156.58|1162.08|1156.68|1162.08|1156.68|1161.81|1156.41|35
1655808710000|2022-06-21 10:51:50|1162.22|1156.82|1161.87|1156.47|1162.22|1156.82|1161.81|1156.41|35
1655808720000|2022-06-21 10:52:00|1161.85|1156.45|1161.49|1156.09|1161.85|1156.45|1161.46|1156.06|31
1655808730000|2022-06-21 10:52:10|1161.48|1156.08|1161.44|1156.04|1161.55|1156.15|1161.38|1155.98|29
1655808740000|2022-06-21 10:52:20|1161.4|1156|1161.48|1156.08|1161.56|1156.16|1161.4|1156|26
1655808750000|2022-06-21 10:52:30|1161.44|1156.04|1161.39|1155.99|1161.51|1156.11|1161.31|1155.91|32
1655808760000|2022-06-21 10:52:40|1161.43|1156.03|1160.98|1155.58|1161.43|1156.03|1160.9|1155.5|38
1655808770000|2022-06-21 10:52:50|1160.97|1155.57|1160.08|1154.68|1160.99|1155.59|1159.9|1154.5|36
1655808780000|2022-06-21 10:53:00|1160.13|1154.73|1160.07|1154.67|1160.13|1154.73|1159.64|1154.24|35
1655808790000|2022-06-21 10:53:10|1160.13|1154.73|1161.3|1155.9|1161.4|1156|1160.13|1154.73|34
1655808800000|2022-06-21 10:53:20|1161.19|1155.79|1161|1155.6|1161.26|1155.86|1160.85|1155.45|33
1655808810000|2022-06-21 10:53:30|1160.96|1155.56|1161.79|1156.39|1161.83|1156.43|1160.93|1155.53|33
1655808820000|2022-06-21 10:53:40|1161.78|1156.38|1162.57|1157.17|1162.57|1157.17|1161.57|1156.17|38
1655808830000|2022-06-21 10:53:50|1162.66|1157.26|1162.36|1156.96|1162.66|1157.26|1162.16|1156.76|35
1655808840000|2022-06-21 10:54:00|1162.27|1156.87|1161.62|1156.22|1162.4|1157|1161.47|1156.07|35
1655808850000|2022-06-21 10:54:10|1161.61|1156.21|1161.92|1156.52|1162.08|1156.68|1161.59|1156.19|33
1655808860000|2022-06-21 10:54:20|1161.96|1156.56|1161.88|1156.48|1161.97|1156.57|1161.77|1156.37|26
1655808870000|2022-06-21 10:54:30|1161.91|1156.51|1162.98|1157.58|1162.98|1157.58|1161.91|1156.51|28
1655808880000|2022-06-21 10:54:40|1162.81|1157.41|1162.55|1157.15|1162.95|1157.55|1162.53|1157.13|31
1655808890000|2022-06-21 10:54:50|1162.48|1157.08|1162.49|1157.09|1162.59|1157.19|1162.4|1157|36
1655808900000|2022-06-21 10:55:00|1162.51|1157.11|1162.59|1157.19|1162.6|1157.2|1162.49|1157.09|25
1655808910000|2022-06-21 10:55:10|1162.5|1157.1|1162.59|1157.19|1162.88|1157.48|1162.5|1157.1|25
1655808920000|2022-06-21 10:55:20|1162.6|1157.2|1162.82|1157.42|1162.85|1157.45|1162.6|1157.2|32
1655808930000|2022-06-21 10:55:30|1162.81|1157.41|1162.85|1157.45|1163.03|1157.63|1162.79|1157.39|23
1655808940000|2022-06-21 10:55:40|1162.76|1157.36|1162.14|1156.74|1163.07|1157.67|1162.14|1156.74|32
1655808950000|2022-06-21 10:55:50|1162.23|1156.83|1162.15|1156.75|1162.27|1156.87|1162.03|1156.63|27
1655808960000|2022-06-21 10:56:00|1162.19|1156.79|1162.51|1157.11|1162.52|1157.12|1161.82|1156.42|30
1655808970000|2022-06-21 10:56:10|1162.64|1157.24|1162.77|1157.37|1162.89|1157.49|1162.64|1157.24|33
1655808980000|2022-06-21 10:56:20|1162.74|1157.34|1162.92|1157.52|1162.96|1157.56|1162.74|1157.34|34
1655808990000|2022-06-21 10:56:30|1162.88|1157.48|1162.28|1156.88|1162.94|1157.54|1162.08|1156.68|34
1655809000000|2022-06-21 10:56:40|1162.3|1156.9|1162.52|1157.12|1162.68|1157.28|1162.23|1156.83|25
1655809010000|2022-06-21 10:56:50|1162.54|1157.14|1162.2|1156.8|1162.54|1157.14|1162.19|1156.79|23
1655809020000|2022-06-21 10:57:00|1162.18|1156.78|1161.61|1156.21|1162.22|1156.82|1161.56|1156.16|34
1655809030000|2022-06-21 10:57:10|1161.56|1156.16|1161.29|1155.89|1161.66|1156.26|1161.17|1155.77|34
1655809040000|2022-06-21 10:57:20|1161.26|1155.86|1160.71|1155.31|1161.26|1155.86|1160.63|1155.23|33
1655809050000|2022-06-21 10:57:30|1160.58|1155.18|1161.45|1156.05|1161.56|1156.16|1160.58|1155.18|34
1655809060000|2022-06-21 10:57:40|1161.48|1156.08|1160.94|1155.54|1161.48|1156.08|1160.89|1155.49|29
1655809070000|2022-06-21 10:57:50|1160.78|1155.38|1160.77|1155.37|1161.1|1155.7|1160.61|1155.21|35
1655809080000|2022-06-21 10:58:00|1160.79|1155.39|1160.66|1155.26|1160.87|1155.47|1160.53|1155.13|31
1655809090000|2022-06-21 10:58:10|1160.65|1155.25|1160.74|1155.34|1160.77|1155.37|1160.48|1155.08|34
1655809100000|2022-06-21 10:58:20|1160.76|1155.36|1160.67|1155.27|1160.76|1155.36|1160.62|1155.22|23
1655809110000|2022-06-21 10:58:30|1160.68|1155.28|1160.86|1155.46|1161.35|1155.95|1160.68|1155.28|35
1655809120000|2022-06-21 10:58:40|1160.81|1155.41|1160.85|1155.45|1160.98|1155.58|1160.81|1155.41|27
1655809130000|2022-06-21 10:58:50|1160.86|1155.46|1161.07|1155.67|1161.07|1155.67|1160.63|1155.23|32
1655809140000|2022-06-21 10:59:00|1161.05|1155.65|1161.15|1155.75|1161.15|1155.75|1160.59|1155.19|36
1655809150000|2022-06-21 10:59:10|1161.13|1155.73|1161.09|1155.69|1161.14|1155.74|1160.87|1155.47|22
1655809160000|2022-06-21 10:59:20|1161.07|1155.67|1162.57|1157.17|1162.79|1157.39|1161.03|1155.63|33
1655809170000|2022-06-21 10:59:30|1162.82|1157.42|1163.22|1157.82|1163.33|1157.93|1162.71|1157.31|26
1655809180000|2022-06-21 10:59:40|1163.23|1157.83|1162.73|1157.33|1163.31|1157.91|1162.63|1157.23|33
1655809190000|2022-06-21 10:59:50|1162.77|1157.37|1163.08|1157.68|1163.19|1157.79|1162.77|1157.37|32
1655809200000|2022-06-21 11:00:00|1163.14|1157.74|1162.38|1156.98|1163.74|1158.34|1162.38|1156.98|38
1655809210000|2022-06-21 11:00:10|1162.36|1156.96|1162.66|1157.26|1162.91|1157.51|1162.34|1156.94|36
1655809220000|2022-06-21 11:00:20|1162.77|1157.37|1162.73|1157.33|1162.92|1157.52|1162.39|1156.99|38
1655809230000|2022-06-21 11:00:30|1162.71|1157.31|1162.57|1157.17|1163.14|1157.74|1162.5|1157.1|32
1655809240000|2022-06-21 11:00:40|1162.5|1157.1|1161.72|1156.32|1162.5|1157.1|1161.68|1156.28|34
1655809250000|2022-06-21 11:00:50|1161.66|1156.26|1161.79|1156.39|1161.83|1156.43|1161.59|1156.19|35
1655809260000|2022-06-21 11:01:00|1161.7|1156.3|1161.47|1156.07|1161.7|1156.3|1161.4|1156|33
1655809270000|2022-06-21 11:01:10|1161.45|1156.05|1161.26|1155.86|1161.65|1156.25|1161.26|1155.86|38
1655809280000|2022-06-21 11:01:20|1161.07|1155.67|1161.42|1156.02|1161.46|1156.06|1160.99|1155.59|30
1655809290000|2022-06-21 11:01:30|1161.29|1155.89|1161.23|1155.83|1161.41|1156.01|1161.12|1155.72|30
1655809300000|2022-06-21 11:01:40|1161.31|1155.91|1161.57|1156.17|1161.82|1156.42|1161.18|1155.78|31
1655809310000|2022-06-21 11:01:50|1161.63|1156.23|1162.53|1157.13|1162.75|1157.35|1161.63|1156.23|33
1655809320000|2022-06-21 11:02:00|1162.52|1157.12|1162.24|1156.84|1162.95|1157.55|1162.24|1156.84|32
1655809330000|2022-06-21 11:02:10|1162.21|1156.81|1162.89|1157.49|1162.89|1157.49|1162.21|1156.81|28
1655809340000|2022-06-21 11:02:20|1162.9|1157.5|1162.89|1157.49|1163.05|1157.65|1162.85|1157.45|24
1655809350000|2022-06-21 11:02:30|1162.92|1157.52|1163.7|1158.3|1163.7|1158.3|1162.89|1157.49|29
1655809360000|2022-06-21 11:02:40|1163.63|1158.23|1163.58|1158.18|1163.7|1158.3|1163.56|1158.16|24
1655809370000|2022-06-21 11:02:50|1163.63|1158.23|1163.91|1158.51|1164.06|1158.66|1163.63|1158.23|24
1655809380000|2022-06-21 11:03:00|1163.92|1158.52|1163.78|1158.38|1164.15|1158.75|1163.78|1158.38|24
1655809390000|2022-06-21 11:03:10|1163.92|1158.52|1164.25|1158.85|1164.38|1158.98|1163.89|1158.49|33
1655809400000|2022-06-21 11:03:20|1164.22|1158.82|1164.24|1158.84|1164.32|1158.92|1163.78|1158.38|34
1655809410000|2022-06-21 11:03:30|1164.27|1158.87|1165.3|1159.9|1165.5|1160.1|1164.25|1158.85|29
1655809420000|2022-06-21 11:03:40|1165.21|1159.81|1165.09|1159.69|1165.28|1159.88|1164.78|1159.38|33
1655809430000|2022-06-21 11:03:50|1165.1|1159.7|1164.1|1158.7|1165.13|1159.73|1164.04|1158.64|36
1655809440000|2022-06-21 11:04:00|1164.11|1158.71|1164.78|1159.38|1164.78|1159.38|1164.04|1158.64|37
1655809450000|2022-06-21 11:04:10|1164.83|1159.43|1164.44|1159.04|1165.1|1159.7|1164.44|1159.04|36
1655809460000|2022-06-21 11:04:20|1164.45|1159.05|1163.85|1158.45|1164.45|1159.05|1163.73|1158.33|36
1655809470000|2022-06-21 11:04:30|1163.81|1158.41|1163.98|1158.58|1164.09|1158.69|1163.8|1158.4|26
1655809480000|2022-06-21 11:04:40|1163.95|1158.55|1163.95|1158.55|1164.12|1158.72|1163.9|1158.5|34
1655809490000|2022-06-21 11:04:50|1163.92|1158.52|1162.54|1157.14|1163.99|1158.59|1162.54|1157.14|36
1655809500000|2022-06-21 11:05:00|1162.5|1157.1|1162.29|1156.89|1162.94|1157.54|1162.11|1156.71|33
1655809510000|2022-06-21 11:05:10|1162.2|1156.8|1161.73|1156.33|1162.2|1156.8|1161.58|1156.18|35
1655809520000|2022-06-21 11:05:20|1161.66|1156.26|1161.66|1156.26|1161.82|1156.42|1161.5|1156.1|33
1655809530000|2022-06-21 11:05:30|1161.71|1156.31|1161.54|1156.14|1161.71|1156.31|1161.25|1155.85|26
1655809540000|2022-06-21 11:05:40|1161.48|1156.08|1162.05|1156.65|1162.16|1156.76|1161.46|1156.06|40
1655809550000|2022-06-21 11:05:50|1162.06|1156.66|1161.83|1156.43|1162.06|1156.66|1161.79|1156.39|28
1655809560000|2022-06-21 11:06:00|1161.92|1156.52|1161.3|1155.9|1161.96|1156.56|1161.23|1155.83|34
1655809570000|2022-06-21 11:06:10|1161.25|1155.85|1161.88|1156.48|1161.88|1156.48|1161.08|1155.68|31
1655809580000|2022-06-21 11:06:20|1161.84|1156.44|1164.09|1158.69|1164.45|1159.05|1161.84|1156.44|37
1655809590000|2022-06-21 11:06:30|1163.77|1158.37|1164.01|1158.61|1164.11|1158.71|1163.74|1158.34|34
1655809600000|2022-06-21 11:06:40|1163.99|1158.59|1164.06|1158.66|1164.58|1159.18|1163.89|1158.49|24
1655809610000|2022-06-21 11:06:50|1164.25|1158.85|1164.42|1159.02|1164.74|1159.34|1164.06|1158.66|25
1655809620000|2022-06-21 11:07:00|1164.74|1159.34|1165.9|1160.5|1166|1160.6|1164.42|1159.02|32
1655809630000|2022-06-21 11:07:10|1165.87|1160.47|1165.85|1160.45|1165.98|1160.58|1165.6|1160.2|33
1655809640000|2022-06-21 11:07:20|1165.78|1160.38|1167.21|1161.81|1167.58|1162.18|1165.35|1159.95|38
1655809650000|2022-06-21 11:07:30|1166.96|1161.56|1166.75|1161.35|1167.57|1162.17|1166.65|1161.25|31
1655809660000|2022-06-21 11:07:40|1166.82|1161.42|1166.27|1160.87|1167|1161.6|1166.27|1160.87|37
1655809670000|2022-06-21 11:07:50|1166.28|1160.88|1164.21|1158.81|1166.3|1160.9|1164.21|1158.81|39
1655809680000|2022-06-21 11:08:00|1164.25|1158.85|1163.99|1158.59|1164.89|1159.49|1163.99|1158.59|37
1655809690000|2022-06-21 11:08:10|1164.21|1158.81|1163.15|1157.75|1164.21|1158.81|1162.93|1157.53|36
1655809700000|2022-06-21 11:08:20|1163.2|1157.8|1162.81|1157.41|1163.2|1157.8|1162.76|1157.36|33
1655809710000|2022-06-21 11:08:30|1162.85|1157.45|1161.45|1156.05|1162.99|1157.59|1161.45|1156.05|38
1655809720000|2022-06-21 11:08:40|1161.41|1156.01|1160.97|1155.57|1161.41|1156.01|1160.42|1155.02|36
1655809730000|2022-06-21 11:08:50|1160.78|1155.38|1160.73|1155.33|1160.94|1155.54|1160.38|1154.98|35
1655809740000|2022-06-21 11:09:00|1160.42|1155.02|1159.58|1154.18|1160.53|1155.13|1159.48|1154.08|38
1655809750000|2022-06-21 11:09:10|1159.47|1154.07|1158.26|1152.86|1159.57|1154.17|1158.12|1152.72|39
1655809760000|2022-06-21 11:09:20|1158.2|1152.8|1159.33|1153.93|1159.46|1154.06|1158.2|1152.8|35
1655809770000|2022-06-21 11:09:30|1159.35|1153.95|1158.68|1153.28|1159.35|1153.95|1158.11|1152.71|36
1655809780000|2022-06-21 11:09:40|1158.65|1153.25|1158.37|1152.97|1158.65|1153.25|1157.96|1152.56|31
1655809790000|2022-06-21 11:09:50|1158.44|1153.04|1158.63|1153.23|1158.66|1153.26|1158.05|1152.65|35
1655809800000|2022-06-21 11:10:00|1158.77|1153.37|1158.12|1152.72|1158.77|1153.37|1158.08|1152.68|35
1655809810000|2022-06-21 11:10:10|1158.26|1152.86|1158.97|1153.57|1159.28|1153.88|1158.26|1152.86|37
1655809820000|2022-06-21 11:10:20|1159.13|1153.73|1159.16|1153.76|1159.37|1153.97|1159.12|1153.72|27
1655809830000|2022-06-21 11:10:30|1159.1|1153.7|1160.37|1154.97|1160.43|1155.03|1159.02|1153.62|33
1655809840000|2022-06-21 11:10:40|1160.36|1154.96|1160.98|1155.58|1161.3|1155.9|1160.36|1154.96|33
1655809850000|2022-06-21 11:10:50|1161.03|1155.63|1162.5|1157.1|1162.98|1157.58|1161.03|1155.63|33
1655809860000|2022-06-21 11:11:00|1162.35|1156.95|1164.26|1158.86|1164.64|1159.24|1162.35|1156.95|37
1655809870000|2022-06-21 11:11:10|1164.2|1158.8|1164.42|1159.02|1164.43|1159.03|1163.79|1158.39|38
1655809880000|2022-06-21 11:11:20|1164.31|1158.91|1163.67|1158.27|1164.45|1159.05|1163.31|1157.91|36
1655809890000|2022-06-21 11:11:30|1163.5|1158.1|1163.53|1158.13|1164.18|1158.78|1163.5|1158.1|38
1655809900000|2022-06-21 11:11:40|1163.72|1158.32|1164.41|1159.01|1164.41|1159.01|1163.59|1158.19|37
1655809910000|2022-06-21 11:11:50|1164.31|1158.91|1165.21|1159.81|1165.21|1159.81|1164.24|1158.84|25
1655809920000|2022-06-21 11:12:00|1165.31|1159.91|1165.46|1160.06|1166.49|1161.09|1165.14|1159.74|39
1655809930000|2022-06-21 11:12:10|1165.3|1159.9|1164.94|1159.54|1165.3|1159.9|1163.92|1158.52|36
1655809940000|2022-06-21 11:12:20|1165.18|1159.78|1164.83|1159.43|1165.21|1159.81|1164.65|1159.25|37
1655809950000|2022-06-21 11:12:30|1164.98|1159.58|1166.03|1160.63|1166.03|1160.63|1164.84|1159.44|36
1655809960000|2022-06-21 11:12:40|1166.04|1160.64|1166.13|1160.73|1166.78|1161.38|1166.04|1160.64|37
1655809970000|2022-06-21 11:12:50|1166.14|1160.74|1166.12|1160.72|1166.53|1161.13|1165.86|1160.46|33
1655809980000|2022-06-21 11:13:00|1166.1|1160.7|1164.25|1158.85|1166.34|1160.94|1164.25|1158.85|39
1655809990000|2022-06-21 11:13:10|1164.23|1158.83|1165.06|1159.66|1165.18|1159.78|1163.66|1158.26|36
1655810000000|2022-06-21 11:13:20|1164.93|1159.53|1166.25|1160.85|1166.25|1160.85|1164.93|1159.53|32
1655810010000|2022-06-21 11:13:30|1166.32|1160.92|1165.85|1160.45|1166.48|1161.08|1165.85|1160.45|32
1655810020000|2022-06-21 11:13:40|1165.73|1160.33|1164.66|1159.26|1165.73|1160.33|1164.49|1159.09|34
1655810030000|2022-06-21 11:13:50|1164.53|1159.13|1164.26|1158.86|1164.77|1159.37|1164.24|1158.84|31
1655810040000|2022-06-21 11:14:00|1164.24|1158.84|1163.31|1157.91|1164.24|1158.84|1163.11|1157.71|36
1655810050000|2022-06-21 11:14:10|1163.34|1157.94|1164.59|1159.19|1164.59|1159.19|1163.33|1157.93|39
1655810060000|2022-06-21 11:14:20|1164.55|1159.15|1164.27|1158.87|1164.55|1159.15|1163.53|1158.13|36
1655810070000|2022-06-21 11:14:30|1164.28|1158.88|1164.01|1158.61|1164.28|1158.88|1163.42|1158.02|37
1655810080000|2022-06-21 11:14:40|1164.09|1158.69|1163.82|1158.42|1164.12|1158.72|1163.68|1158.28|32
1655810090000|2022-06-21 11:14:50|1163.86|1158.46|1164.13|1158.73|1164.38|1158.98|1163.86|1158.46|30
1655810100000|2022-06-21 11:15:00|1164.1|1158.7|1164.29|1158.89|1164.38|1158.98|1163.7|1158.3|30
1655810110000|2022-06-21 11:15:10|1164.24|1158.84|1163.65|1158.25|1164.78|1159.38|1163.37|1157.97|36
1655810120000|2022-06-21 11:15:20|1163.62|1158.22|1163.41|1158.01|1163.86|1158.46|1163.38|1157.98|31
1655810130000|2022-06-21 11:15:30|1163.38|1157.98|1163.35|1157.95|1163.52|1158.12|1163.29|1157.89|34
1655810140000|2022-06-21 11:15:40|1163.43|1158.03|1163.41|1158.01|1164.04|1158.64|1163.39|1157.99|33
1655810150000|2022-06-21 11:15:50|1163.25|1157.85|1163.16|1157.76|1163.25|1157.85|1163.07|1157.67|34
1655810160000|2022-06-21 11:16:00|1163.14|1157.74|1162.32|1156.92|1163.32|1157.92|1162.32|1156.92|30
1655810170000|2022-06-21 11:16:10|1162.24|1156.84|1161.63|1156.23|1162.24|1156.84|1161.32|1155.92|38
1655810180000|2022-06-21 11:16:20|1161.61|1156.21|1161.77|1156.37|1161.77|1156.37|1161.28|1155.88|30
1655810190000|2022-06-21 11:16:30|1161.76|1156.36|1162.12|1156.72|1162.57|1157.17|1161.76|1156.36|35
1655810200000|2022-06-21 11:16:40|1162.21|1156.81|1161.97|1156.57|1162.24|1156.84|1161.78|1156.38|33
1655810210000|2022-06-21 11:16:50|1162.15|1156.75|1161.26|1155.86|1162.33|1156.93|1161.07|1155.67|31
1655810220000|2022-06-21 11:17:00|1161.17|1155.77|1160.89|1155.49|1161.33|1155.93|1160.83|1155.43|35
1655810230000|2022-06-21 11:17:10|1161.07|1155.67|1160.04|1154.64|1161.07|1155.67|1159.74|1154.34|39
1655810240000|2022-06-21 11:17:20|1160|1154.6|1160.03|1154.63|1160.04|1154.64|1159.53|1154.13|36
1655810250000|2022-06-21 11:17:30|1160.05|1154.65|1159.77|1154.37|1160.13|1154.73|1159.66|1154.26|31
1655810260000|2022-06-21 11:17:40|1159.64|1154.24|1159.52|1154.12|1159.72|1154.32|1159.4|1154|34
1655810270000|2022-06-21 11:17:50|1159.47|1154.07|1159.13|1153.73|1159.99|1154.59|1159.13|1153.73|33
1655810280000|2022-06-21 11:18:00|1159.01|1153.61|1159.85|1154.45|1160|1154.6|1159.01|1153.61|36
1655810290000|2022-06-21 11:18:10|1159.92|1154.52|1159.68|1154.28|1159.92|1154.52|1159.43|1154.03|24
1655810300000|2022-06-21 11:18:20|1159.72|1154.32|1160.27|1154.87|1160.53|1155.13|1159.69|1154.29|35
1655810310000|2022-06-21 11:18:30|1160.31|1154.91|1160.19|1154.79|1160.44|1155.04|1160.08|1154.68|32
1655810320000|2022-06-21 11:18:40|1160.2|1154.8|1159.42|1154.02|1160.22|1154.82|1159.11|1153.71|36
1655810330000|2022-06-21 11:18:50|1159.45|1154.05|1160.15|1154.75|1160.15|1154.75|1159.45|1154.05|35
1655810340000|2022-06-21 11:19:00|1160.07|1154.67|1160.33|1154.93|1160.33|1154.93|1159.87|1154.47|33
1655810350000|2022-06-21 11:19:10|1160.42|1155.02|1160.99|1155.59|1161.07|1155.67|1160.42|1155.02|28
1655810360000|2022-06-21 11:19:20|1160.91|1155.51|1161.21|1155.81|1161.5|1156.1|1160.53|1155.13|32
1655810370000|2022-06-21 11:19:30|1161.27|1155.87|1162.4|1157|1162.43|1157.03|1160.94|1155.54|27
1655810380000|2022-06-21 11:19:40|1162.43|1157.03|1161.54|1156.14|1162.43|1157.03|1161.4|1156|35
1655810390000|2022-06-21 11:19:50|1161.36|1155.96|1161.17|1155.77|1161.36|1155.96|1161.02|1155.62|31
1655810400000|2022-06-21 11:20:00|1161.15|1155.75|1160.94|1155.54|1161.17|1155.77|1160.61|1155.21|35
1655810410000|2022-06-21 11:20:10|1161|1155.6|1161.54|1156.14|1161.96|1156.56|1160.99|1155.59|37
1655810420000|2022-06-21 11:20:20|1161.53|1156.13|1160.63|1155.23|1161.71|1156.31|1160.63|1155.23|38
1655810430000|2022-06-21 11:20:30|1160.54|1155.14|1160.21|1154.81|1160.71|1155.31|1160.15|1154.75|38
1655810440000|2022-06-21 11:20:40|1160.19|1154.79|1160.15|1154.75|1160.44|1155.04|1160.14|1154.74|37
1655810450000|2022-06-21 11:20:50|1160.29|1154.89|1160.35|1154.95|1160.37|1154.97|1160.01|1154.61|28
1655810460000|2022-06-21 11:21:00|1160.37|1154.97|1159.43|1154.03|1160.37|1154.97|1159.25|1153.85|37
1655810470000|2022-06-21 11:21:10|1159.4|1154|1160.39|1154.99|1160.45|1155.05|1159.4|1154|31
1655810480000|2022-06-21 11:21:20|1160.41|1155.01|1159.7|1154.3|1160.41|1155.01|1159.62|1154.22|38
1655810490000|2022-06-21 11:21:30|1159.77|1154.37|1159.74|1154.34|1159.91|1154.51|1159.71|1154.31|29
1655810500000|2022-06-21 11:21:40|1159.65|1154.25|1158.47|1153.07|1159.69|1154.29|1158.36|1152.96|33
1655810510000|2022-06-21 11:21:50|1158.52|1153.12|1158.72|1153.32|1158.72|1153.32|1158.15|1152.75|32
1655810520000|2022-06-21 11:22:00|1158.62|1153.22|1158.76|1153.36|1158.97|1153.57|1158.5|1153.1|32
1655810530000|2022-06-21 11:22:10|1158.62|1153.22|1158.29|1152.89|1158.62|1153.22|1158.11|1152.71|34
1655810540000|2022-06-21 11:22:20|1158.35|1152.95|1158|1152.6|1158.35|1152.95|1157.85|1152.45|33
1655810550000|2022-06-21 11:22:30|1157.99|1152.59|1158.07|1152.67|1158.33|1152.93|1157.86|1152.46|31
1655810560000|2022-06-21 11:22:40|1158.08|1152.68|1158|1152.6|1158.37|1152.97|1157.94|1152.54|35
1655810570000|2022-06-21 11:22:50|1158.11|1152.71|1158.03|1152.63|1158.16|1152.76|1157.91|1152.51|24
1655810580000|2022-06-21 11:23:00|1157.68|1152.28|1157.78|1152.38|1157.81|1152.41|1157.66|1152.26|28
1655810590000|2022-06-21 11:23:10|1157.79|1152.39|1158.15|1152.75|1158.47|1153.07|1157.67|1152.27|30
1655810600000|2022-06-21 11:23:20|1157.91|1152.51|1157.42|1152.02|1158.09|1152.69|1157.42|1152.02|30
1655810610000|2022-06-21 11:23:30|1157.41|1152.01|1155.7|1150.3|1157.52|1152.12|1155.56|1150.16|30
1655810620000|2022-06-21 11:23:40|1155.72|1150.32|1155.62|1150.22|1156.15|1150.75|1155.6|1150.2|35
1655810630000|2022-06-21 11:23:50|1155.3|1149.9|1155.04|1149.64|1155.63|1150.23|1155.01|1149.61|39
1655810640000|2022-06-21 11:24:00|1155.1|1149.7|1155.72|1150.32|1155.91|1150.51|1155.01|1149.61|35
1655810650000|2022-06-21 11:24:10|1155.67|1150.27|1155.57|1150.17|1156.19|1150.79|1155.56|1150.16|36
1655810660000|2022-06-21 11:24:20|1155.61|1150.21|1155.88|1150.48|1155.99|1150.59|1155.53|1150.13|34
1655810670000|2022-06-21 11:24:30|1155.81|1150.41|1156.7|1151.3|1157|1151.6|1155.81|1150.41|33
1655810680000|2022-06-21 11:24:40|1156.72|1151.32|1156.32|1150.92|1156.85|1151.45|1156.23|1150.83|32
1655810690000|2022-06-21 11:24:50|1156.35|1150.95|1156.53|1151.13|1156.65|1151.25|1156.01|1150.61|36
1655810700000|2022-06-21 11:25:00|1156.6|1151.2|1155.58|1150.18|1156.65|1151.25|1155.58|1150.18|32
1655810710000|2022-06-21 11:25:10|1155.62|1150.22|1156.15|1150.75|1156.33|1150.93|1155.54|1150.14|36
1655810720000|2022-06-21 11:25:20|1156.24|1150.84|1156.17|1150.77|1156.58|1151.18|1156.1|1150.7|35
1655810730000|2022-06-21 11:25:30|1156.16|1150.76|1156.21|1150.81|1156.64|1151.24|1156.14|1150.74|29
1655810740000|2022-06-21 11:25:40|1156.18|1150.78|1155.18|1149.78|1156.21|1150.81|1155.18|1149.78|30
1655810750000|2022-06-21 11:25:50|1155.19|1149.79|1155.5|1150.1|1155.54|1150.14|1155.13|1149.73|30
1655810760000|2022-06-21 11:26:00|1155.54|1150.14|1155.22|1149.82|1155.55|1150.15|1155.22|1149.82|30
1655810770000|2022-06-21 11:26:10|1155.16|1149.76|1155.1|1149.7|1155.43|1150.03|1154.73|1149.33|32
1655810780000|2022-06-21 11:26:20|1155.19|1149.79|1154.95|1149.55|1155.41|1150.01|1154.91|1149.51|36
1655810790000|2022-06-21 11:26:30|1155.03|1149.63|1153.87|1148.47|1155.09|1149.69|1153.63|1148.23|32
1655810800000|2022-06-21 11:26:40|1153.9|1148.5|1152.85|1147.45|1153.9|1148.5|1152.32|1146.92|34
1655810810000|2022-06-21 11:26:50|1152.81|1147.41|1150.96|1145.56|1152.81|1147.41|1150.96|1145.56|38
1655810820000|2022-06-21 11:27:00|1150.92|1145.52|1151.25|1145.85|1151.25|1145.85|1149.28|1143.88|39
1655810830000|2022-06-21 11:27:10|1151.26|1145.86|1150.16|1144.76|1151.61|1146.21|1150.02|1144.62|38
1655810840000|2022-06-21 11:27:20|1150.21|1144.81|1150.95|1145.55|1151.13|1145.73|1150.09|1144.69|39
1655810850000|2022-06-21 11:27:30|1151.08|1145.68|1150.87|1145.47|1151.33|1145.93|1150.85|1145.45|33
1655810860000|2022-06-21 11:27:40|1150.48|1145.08|1151.17|1145.77|1151.17|1145.77|1150.48|1145.08|37
1655810870000|2022-06-21 11:27:50|1151.08|1145.68|1150.62|1145.22|1151.4|1146|1150.62|1145.22|34
1655810880000|2022-06-21 11:28:00|1150.65|1145.25|1152.03|1146.63|1152.1|1146.7|1150.4|1145|38
1655810890000|2022-06-21 11:28:10|1152.22|1146.82|1151.73|1146.33|1152.56|1147.16|1151.7|1146.3|36
1655810900000|2022-06-21 11:28:20|1151.7|1146.3|1150.95|1145.55|1151.7|1146.3|1150.69|1145.29|37
1655810910000|2022-06-21 11:28:30|1150.92|1145.52|1151.1|1145.7|1151.36|1145.96|1150.83|1145.43|31
1655810920000|2022-06-21 11:28:40|1151.04|1145.64|1151.13|1145.73|1151.47|1146.07|1150.87|1145.47|35
1655810930000|2022-06-21 11:28:50|1151|1145.6|1152.52|1147.12|1152.59|1147.19|1151|1145.6|39
1655810940000|2022-06-21 11:29:00|1152.26|1146.86|1152.16|1146.76|1152.31|1146.91|1151.95|1146.55|37
1655810950000|2022-06-21 11:29:10|1152.11|1146.71|1150.93|1145.53|1152.11|1146.71|1150.64|1145.24|38
1655810960000|2022-06-21 11:29:20|1151.01|1145.61|1151.06|1145.66|1151.59|1146.19|1150.93|1145.53|34
1655810970000|2022-06-21 11:29:30|1151.05|1145.65|1150.99|1145.59|1151.13|1145.73|1150.75|1145.35|34
1655810980000|2022-06-21 11:29:40|1151.01|1145.61|1150.47|1145.07|1151.13|1145.73|1150.41|1145.01|39
1655810990000|2022-06-21 11:29:50|1150.53|1145.13|1149.84|1144.44|1150.84|1145.44|1149.78|1144.38|39
1655811000000|2022-06-21 11:30:00|1149.9|1144.5|1150.64|1145.24|1151.23|1145.83|1149.83|1144.43|34
1655811010000|2022-06-21 11:30:10|1150.77|1145.37|1151.25|1145.85|1151.34|1145.94|1150.35|1144.95|37
1655811020000|2022-06-21 11:30:20|1151.15|1145.75|1148.82|1143.42|1151.15|1145.75|1148.81|1143.41|38
1655811030000|2022-06-21 11:30:30|1148.74|1143.34|1147.19|1141.79|1148.79|1143.39|1146.95|1141.55|36
1655811040000|2022-06-21 11:30:40|1147.32|1141.92|1147.47|1142.07|1148.01|1142.61|1147.31|1141.91|37
1655811050000|2022-06-21 11:30:50|1147.45|1142.05|1147.6|1142.2|1148.02|1142.62|1146.89|1141.49|34
1655811060000|2022-06-21 11:31:00|1147.38|1141.98|1148.21|1142.81|1148.21|1142.81|1147.37|1141.97|32
1655811070000|2022-06-21 11:31:10|1148.26|1142.86|1147.84|1142.44|1148.35|1142.95|1147.55|1142.15|35
1655811080000|2022-06-21 11:31:20|1147.82|1142.42|1148.78|1143.38|1149.18|1143.78|1147.71|1142.31|34
1655811090000|2022-06-21 11:31:30|1148.81|1143.41|1148.74|1143.34|1149.43|1144.03|1148.09|1142.69|35
1655811100000|2022-06-21 11:31:40|1149.05|1143.65|1148.78|1143.38|1149.18|1143.78|1148.32|1142.92|33
1655811110000|2022-06-21 11:31:50|1148.79|1143.39|1149.32|1143.92|1149.43|1144.03|1148.65|1143.25|34
1655811120000|2022-06-21 11:32:00|1149.43|1144.03|1148.57|1143.17|1149.48|1144.08|1148.57|1143.17|26
1655811130000|2022-06-21 11:32:10|1148.5|1143.1|1148.6|1143.2|1148.98|1143.58|1148.17|1142.77|34
1655811140000|2022-06-21 11:32:20|1148.86|1143.46|1148.83|1143.43|1148.96|1143.56|1148.4|1143|35
1655811150000|2022-06-21 11:32:30|1148.64|1143.24|1148.78|1143.38|1149.26|1143.86|1148.64|1143.24|26
1655811160000|2022-06-21 11:32:40|1148.62|1143.22|1149.53|1144.13|1149.53|1144.13|1148.51|1143.11|34
1655811170000|2022-06-21 11:32:50|1149.5|1144.1|1149.21|1143.81|1149.53|1144.13|1149.21|1143.81|30
1655811180000|2022-06-21 11:33:00|1149.22|1143.82|1150.27|1144.87|1150.27|1144.87|1148.87|1143.47|36
1655811190000|2022-06-21 11:33:10|1150.37|1144.97|1151.34|1145.94|1151.45|1146.05|1150.27|1144.87|34
1655811200000|2022-06-21 11:33:20|1151.31|1145.91|1151.35|1145.95|1151.52|1146.12|1150.87|1145.47|37
1655811210000|2022-06-21 11:33:30|1151.39|1145.99|1151.73|1146.33|1151.74|1146.34|1151.3|1145.9|35
1655811220000|2022-06-21 11:33:40|1151.8|1146.4|1151.59|1146.19|1151.8|1146.4|1150.93|1145.53|32
1655811230000|2022-06-21 11:33:50|1151.64|1146.24|1152.34|1146.94|1152.43|1147.03|1151.52|1146.12|30
1655811240000|2022-06-21 11:34:00|1152.4|1147|1151.91|1146.51|1152.74|1147.34|1151.79|1146.39|36
1655811250000|2022-06-21 11:34:10|1151.9|1146.5|1152.88|1147.48|1152.91|1147.51|1151.74|1146.34|37
1655811260000|2022-06-21 11:34:20|1152.87|1147.47|1152.37|1146.97|1152.88|1147.48|1152.25|1146.85|38
1655811270000|2022-06-21 11:34:30|1152.27|1146.87|1152.36|1146.96|1152.7|1147.3|1152.27|1146.87|39
1655811280000|2022-06-21 11:34:40|1152.39|1146.99|1152.64|1147.24|1152.84|1147.44|1152.35|1146.95|32
1655811290000|2022-06-21 11:34:50|1152.74|1147.34|1151.06|1145.66|1153.33|1147.93|1150.84|1145.44|39
1655811300000|2022-06-21 11:35:00|1151.07|1145.67|1151.53|1146.13|1151.53|1146.13|1150.69|1145.29|36
1655811310000|2022-06-21 11:35:10|1151.49|1146.09|1150.05|1144.65|1151.58|1146.18|1149.73|1144.33|35
1655811320000|2022-06-21 11:35:20|1149.78|1144.38|1149.53|1144.13|1149.99|1144.59|1149.33|1143.93|36
1655811330000|2022-06-21 11:35:30|1149.6|1144.2|1149.07|1143.67|1149.6|1144.2|1148.84|1143.44|33
1655811340000|2022-06-21 11:35:40|1149.02|1143.62|1149.45|1144.05|1149.58|1144.18|1149|1143.6|36
1655811350000|2022-06-21 11:35:50|1149.47|1144.07|1149|1143.6|1149.47|1144.07|1149|1143.6|36
1655811360000|2022-06-21 11:36:00|1148.86|1143.46|1149.67|1144.27|1149.72|1144.32|1148.86|1143.46|34
1655811370000|2022-06-21 11:36:10|1149.73|1144.33|1149.85|1144.45|1150.26|1144.86|1149.7|1144.3|34
1655811380000|2022-06-21 11:36:20|1149.94|1144.54|1149.04|1143.64|1150.08|1144.68|1149.03|1143.63|33
1655811390000|2022-06-21 11:36:30|1149.1|1143.7|1148.35|1142.95|1149.23|1143.83|1147.46|1142.06|39
1655811400000|2022-06-21 11:36:40|1148.11|1142.71|1148.04|1142.64|1148.33|1142.93|1147.44|1142.04|35
1655811410000|2022-06-21 11:36:50|1147.88|1142.48|1147.83|1142.43|1148.18|1142.78|1147.44|1142.04|38
1655811420000|2022-06-21 11:37:00|1147.8|1142.4|1148.07|1142.67|1148.63|1143.23|1147.69|1142.29|35
1655811430000|2022-06-21 11:37:10|1148.13|1142.73|1147.25|1141.85|1148.13|1142.73|1147.19|1141.79|37
1655811440000|2022-06-21 11:37:20|1147.21|1141.81|1147.2|1141.8|1148.02|1142.62|1147.2|1141.8|36
1655811450000|2022-06-21 11:37:30|1147.19|1141.79|1145.5|1140.1|1147.64|1142.24|1145.5|1140.1|37
1655811460000|2022-06-21 11:37:40|1145.56|1140.16|1144.83|1139.43|1145.74|1140.34|1144.74|1139.34|39
1655811470000|2022-06-21 11:37:50|1144.66|1139.26|1145.66|1140.26|1146.66|1141.26|1144.66|1139.26|36
1655811480000|2022-06-21 11:38:00|1145.72|1140.32|1147.12|1141.72|1147.12|1141.72|1145.56|1140.16|36
1655811490000|2022-06-21 11:38:10|1147.09|1141.69|1148.03|1142.63|1149.04|1143.64|1147.09|1141.69|36
1655811500000|2022-06-21 11:38:20|1148.19|1142.79|1147.54|1142.14|1148.19|1142.79|1147.19|1141.79|35
1655811510000|2022-06-21 11:38:30|1147.85|1142.45|1147.18|1141.78|1147.89|1142.49|1147.18|1141.78|40
1655811520000|2022-06-21 11:38:40|1147.01|1141.61|1146.95|1141.55|1147.14|1141.74|1146.89|1141.49|32
1655811530000|2022-06-21 11:38:50|1146.97|1141.57|1147.48|1142.08|1147.63|1142.23|1146.97|1141.57|35
1655811540000|2022-06-21 11:39:00|1147.38|1141.98|1147.53|1142.13|1147.9|1142.5|1147.24|1141.84|30
1655811550000|2022-06-21 11:39:10|1147.67|1142.27|1148.36|1142.96|1148.45|1143.05|1147.67|1142.27|33
1655811560000|2022-06-21 11:39:20|1148.35|1142.95|1147.79|1142.39|1148.35|1142.95|1147.72|1142.32|35
1655811570000|2022-06-21 11:39:30|1147.78|1142.38|1147.28|1141.88|1147.94|1142.54|1147.06|1141.66|31
1655811580000|2022-06-21 11:39:40|1147.31|1141.91|1148.18|1142.78|1148.18|1142.78|1147.29|1141.89|29
1655811590000|2022-06-21 11:39:50|1148.19|1142.79|1148.25|1142.85|1148.25|1142.85|1147.66|1142.26|22
1655811600000|2022-06-21 11:40:00|1148.24|1142.84|1148.4|1143|1148.4|1143|1147.88|1142.48|25
1655811610000|2022-06-21 11:40:10|1148.22|1142.82|1148.04|1142.64|1148.3|1142.9|1147.86|1142.46|25
1655811620000|2022-06-21 11:40:20|1147.98|1142.58|1148.53|1143.13|1148.55|1143.15|1147.98|1142.58|31
1655811630000|2022-06-21 11:40:30|1148.36|1142.96|1148.41|1143.01|1148.71|1143.31|1148.29|1142.89|26
1655811640000|2022-06-21 11:40:40|1148.35|1142.95|1148.51|1143.11|1148.81|1143.41|1148.21|1142.81|32
1655811650000|2022-06-21 11:40:50|1148.6|1143.2|1148.37|1142.97|1148.74|1143.34|1148.14|1142.74|38
1655811660000|2022-06-21 11:41:00|1148.42|1143.02|1147.68|1142.28|1148.42|1143.02|1147.66|1142.26|32
1655811670000|2022-06-21 11:41:10|1147.66|1142.26|1147.24|1141.84|1147.89|1142.49|1147.24|1141.84|28
1655811680000|2022-06-21 11:41:20|1147.25|1141.85|1147.13|1141.73|1147.35|1141.95|1146.74|1141.34|36
1655811690000|2022-06-21 11:41:30|1147.31|1141.91|1147.03|1141.63|1147.41|1142.01|1146.92|1141.52|37
1655811700000|2022-06-21 11:41:40|1146.98|1141.58|1147.08|1141.68|1147.33|1141.93|1146.93|1141.53|33
1655811710000|2022-06-21 11:41:50|1147.03|1141.63|1146.65|1141.25|1147.17|1141.77|1146.57|1141.17|37
1655811720000|2022-06-21 11:42:00|1146.75|1141.35|1145.59|1140.19|1146.85|1141.45|1145.48|1140.08|35
1655811730000|2022-06-21 11:42:10|1145.57|1140.17|1146.89|1141.49|1147.08|1141.68|1145.57|1140.17|31
1655811740000|2022-06-21 11:42:20|1147.01|1141.61|1145.98|1140.58|1147.22|1141.82|1145.93|1140.53|32
1655811750000|2022-06-21 11:42:30|1146.18|1140.78|1146.36|1140.96|1146.74|1141.34|1145.93|1140.53|33
1655811760000|2022-06-21 11:42:40|1146.38|1140.98|1146.71|1141.31|1146.79|1141.39|1146.35|1140.95|27
1655811770000|2022-06-21 11:42:50|1146.57|1141.17|1146.38|1140.98|1146.74|1141.34|1146.38|1140.98|24
1655811780000|2022-06-21 11:43:00|1146.39|1140.99|1146.5|1141.1|1146.67|1141.27|1146.33|1140.93|30
1655811790000|2022-06-21 11:43:10|1146.48|1141.08|1145.32|1139.92|1146.94|1141.54|1145.32|1139.92|19
1655811800000|2022-06-21 11:43:20|1145.02|1139.62|1145.49|1140.09|1145.54|1140.14|1144.81|1139.41|37
1655811810000|2022-06-21 11:43:30|1145.47|1140.07|1145.1|1139.7|1145.6|1140.2|1145.05|1139.65|32
1655811820000|2022-06-21 11:43:40|1144.93|1139.53|1144.45|1139.05|1145.11|1139.71|1144.42|1139.02|33
1655811830000|2022-06-21 11:43:50|1144.35|1138.95|1144.34|1138.94|1144.65|1139.25|1144.19|1138.79|37
1655811840000|2022-06-21 11:44:00|1144.46|1139.06|1145.45|1140.05|1145.47|1140.07|1144.4|1139|33
1655811850000|2022-06-21 11:44:10|1145.39|1139.99|1145.01|1139.61|1145.53|1140.13|1144.69|1139.29|33
1655811860000|2022-06-21 11:44:20|1145.06|1139.66|1144.82|1139.42|1145.1|1139.7|1144.69|1139.29|28
1655811870000|2022-06-21 11:44:30|1144.8|1139.4|1144.66|1139.26|1144.91|1139.51|1144.2|1138.8|36
1655811880000|2022-06-21 11:44:40|1144.49|1139.09|1143.76|1138.36|1144.79|1139.39|1143.68|1138.28|37
1655811890000|2022-06-21 11:44:50|1143.85|1138.45|1143.63|1138.23|1143.88|1138.48|1143.37|1137.97|33
1655811900000|2022-06-21 11:45:00|1143.5|1138.1|1144.55|1139.15|1144.68|1139.28|1143.34|1137.94|37
1655811910000|2022-06-21 11:45:10|1144.67|1139.27|1144.12|1138.72|1145.2|1139.8|1144.04|1138.64|37
1655811920000|2022-06-21 11:45:20|1144.15|1138.75|1144.16|1138.76|1144.67|1139.27|1143.91|1138.51|35
1655811930000|2022-06-21 11:45:30|1144.15|1138.75|1145.28|1139.88|1145.3|1139.9|1144.15|1138.75|31
1655811940000|2022-06-21 11:45:40|1145.05|1139.65|1144.65|1139.25|1145.28|1139.88|1144.65|1139.25|30
1655811950000|2022-06-21 11:45:50|1144.54|1139.14|1144.73|1139.33|1144.93|1139.53|1144.49|1139.09|31
1655811960000|2022-06-21 11:46:00|1144.74|1139.34|1144.67|1139.27|1145|1139.6|1144.56|1139.16|30
1655811970000|2022-06-21 11:46:10|1144.71|1139.31|1145.89|1140.49|1146.04|1140.64|1144.64|1139.24|36
1655811980000|2022-06-21 11:46:20|1145.93|1140.53|1147.19|1141.79|1147.33|1141.93|1145.89|1140.49|38
1655811990000|2022-06-21 11:46:30|1147.16|1141.76|1147.28|1141.88|1147.41|1142.01|1146.86|1141.46|34
1655812000000|2022-06-21 11:46:40|1147.26|1141.86|1147.13|1141.73|1147.31|1141.91|1147|1141.6|34
1655812010000|2022-06-21 11:46:50|1147.16|1141.76|1147.08|1141.68|1147.36|1141.96|1147.02|1141.62|38
1655812020000|2022-06-21 11:47:00|1147.05|1141.65|1147.27|1141.87|1147.55|1142.15|1146.65|1141.25|35
1655812030000|2022-06-21 11:47:10|1147.29|1141.89|1145.86|1140.46|1147.29|1141.89|1145.81|1140.41|37
1655812040000|2022-06-21 11:47:20|1145.83|1140.43|1146.44|1141.04|1146.54|1141.14|1145.79|1140.39|36
1655812050000|2022-06-21 11:47:30|1146.45|1141.05|1146.93|1141.53|1147.13|1141.73|1146.45|1141.05|37
1655812060000|2022-06-21 11:47:40|1146.95|1141.55|1147.29|1141.89|1147.38|1141.98|1146.95|1141.55|32
1655812070000|2022-06-21 11:47:50|1147.28|1141.88|1147.05|1141.65|1147.34|1141.94|1147|1141.6|34
1655812080000|2022-06-21 11:48:00|1146.97|1141.57|1146.91|1141.51|1147.16|1141.76|1146.71|1141.31|34
1655812090000|2022-06-21 11:48:10|1146.9|1141.5|1146.25|1140.85|1146.96|1141.56|1146.25|1140.85|28
1655812100000|2022-06-21 11:48:20|1146.17|1140.77|1144.9|1139.5|1146.22|1140.82|1144.89|1139.49|37
1655812110000|2022-06-21 11:48:30|1144.86|1139.46|1143.85|1138.45|1144.86|1139.46|1142.98|1137.58|36
1655812120000|2022-06-21 11:48:40|1143.59|1138.19|1145.52|1140.12|1145.52|1140.12|1143.47|1138.07|36
1655812130000|2022-06-21 11:48:50|1145.63|1140.23|1145.14|1139.74|1145.71|1140.31|1144.64|1139.24|38
1655812140000|2022-06-21 11:49:00|1145.17|1139.77|1145.36|1139.96|1145.4|1140|1145.1|1139.7|38
1655812150000|2022-06-21 11:49:10|1145.39|1139.99|1146.46|1141.06|1146.72|1141.32|1145.39|1139.99|38
1655812160000|2022-06-21 11:49:20|1146.5|1141.1|1146.72|1141.32|1146.81|1141.41|1146.28|1140.88|34
1655812170000|2022-06-21 11:49:30|1146.61|1141.21|1146.43|1141.03|1146.9|1141.5|1146.25|1140.85|36
1655812180000|2022-06-21 11:49:40|1146.39|1140.99|1146.28|1140.88|1146.79|1141.39|1146.23|1140.83|35
1655812190000|2022-06-21 11:49:50|1146.23|1140.83|1146.71|1141.31|1146.91|1141.51|1145.93|1140.53|37
1655812200000|2022-06-21 11:50:00|1146.74|1141.34|1146.72|1141.32|1146.74|1141.34|1146.1|1140.7|35
1655812210000|2022-06-21 11:50:10|1146.57|1141.17|1147.06|1141.66|1147.22|1141.82|1146.42|1141.02|35
1655812220000|2022-06-21 11:50:20|1147.28|1141.88|1145.84|1140.44|1147.28|1141.88|1145.55|1140.15|37
1655812230000|2022-06-21 11:50:30|1145.78|1140.38|1145.6|1140.2|1145.96|1140.56|1145.46|1140.06|40
1655812240000|2022-06-21 11:50:40|1145.96|1140.56|1145.76|1140.36|1146.13|1140.73|1145.38|1139.98|35
1655812250000|2022-06-21 11:50:50|1145.77|1140.37|1144.63|1139.23|1145.8|1140.4|1144.62|1139.22|36
1655812260000|2022-06-21 11:51:00|1144.65|1139.25|1145.65|1140.25|1145.75|1140.35|1144.65|1139.25|34
1655812270000|2022-06-21 11:51:10|1145.45|1140.05|1145.24|1139.84|1145.78|1140.38|1145.15|1139.75|37
1655812280000|2022-06-21 11:51:20|1145.23|1139.83|1144.33|1138.93|1145.23|1139.83|1144.33|1138.93|37
1655812290000|2022-06-21 11:51:30|1144.31|1138.91|1144.06|1138.66|1144.62|1139.22|1143.78|1138.38|36
1655812300000|2022-06-21 11:51:40|1144.02|1138.62|1144.01|1138.61|1144.67|1139.27|1143.94|1138.54|36
1655812310000|2022-06-21 11:51:50|1144.1|1138.7|1143.92|1138.52|1144.13|1138.73|1143.87|1138.47|34
1655812320000|2022-06-21 11:52:00|1143.97|1138.57|1143.62|1138.22|1144.24|1138.84|1143.58|1138.18|37
1655812330000|2022-06-21 11:52:10|1143.66|1138.26|1143.46|1138.06|1143.92|1138.52|1143.33|1137.93|36
1655812340000|2022-06-21 11:52:20|1143.51|1138.11|1143.52|1138.12|1143.83|1138.43|1143.43|1138.03|34
1655812350000|2022-06-21 11:52:30|1143.58|1138.18|1143.01|1137.61|1143.58|1138.18|1142.77|1137.37|38
1655812360000|2022-06-21 11:52:40|1142.98|1137.58|1143.03|1137.63|1143.38|1137.98|1142.84|1137.44|36
1655812370000|2022-06-21 11:52:50|1143.04|1137.64|1143.07|1137.67|1143.61|1138.21|1142.88|1137.48|38
1655812380000|2022-06-21 11:53:00|1143|1137.6|1142.22|1136.82|1143.32|1137.92|1142.22|1136.82|36
1655812390000|2022-06-21 11:53:10|1142.34|1136.94|1141.81|1136.41|1142.34|1136.94|1141.6|1136.2|34
1655812400000|2022-06-21 11:53:20|1141.67|1136.27|1143.09|1137.69|1143.09|1137.69|1141.62|1136.22|40
1655812410000|2022-06-21 11:53:30|1143.33|1137.93|1143.12|1137.72|1143.61|1138.21|1143.06|1137.66|34
1655812420000|2022-06-21 11:53:40|1143.14|1137.74|1141.68|1136.28|1143.14|1137.74|1141.68|1136.28|33
1655812430000|2022-06-21 11:53:50|1141.6|1136.2|1141.18|1135.78|1141.68|1136.28|1141.18|1135.78|38
1655812440000|2022-06-21 11:54:00|1141.15|1135.75|1141.21|1135.81|1141.5|1136.1|1139.92|1134.52|37
1655812450000|2022-06-21 11:54:10|1141.2|1135.8|1140.93|1135.53|1141.66|1136.26|1140.79|1135.39|36
1655812460000|2022-06-21 11:54:20|1140.96|1135.56|1140.93|1135.53|1140.97|1135.57|1140.47|1135.07|36
1655812470000|2022-06-21 11:54:30|1140.88|1135.48|1140.5|1135.1|1140.88|1135.48|1139.52|1134.12|38
1655812480000|2022-06-21 11:54:40|1140.49|1135.09|1139.83|1134.43|1140.72|1135.32|1139.17|1133.77|36
1655812490000|2022-06-21 11:54:50|1139.73|1134.33|1139.35|1133.95|1139.77|1134.37|1138.83|1133.43|38
1655812500000|2022-06-21 11:55:00|1139.41|1134.01|1139.13|1133.73|1139.49|1134.09|1139.06|1133.66|34
1655812510000|2022-06-21 11:55:10|1139.08|1133.68|1139.33|1133.93|1139.98|1134.58|1139.08|1133.68|34
1655812520000|2022-06-21 11:55:20|1139.42|1134.02|1140.68|1135.28|1140.68|1135.28|1139.32|1133.92|29
1655812530000|2022-06-21 11:55:30|1140.76|1135.36|1141.12|1135.72|1141.12|1135.72|1140.08|1134.68|34
1655812540000|2022-06-21 11:55:40|1140.93|1135.53|1142.14|1136.74|1142.15|1136.75|1140.93|1135.53|35
1655812550000|2022-06-21 11:55:50|1141.84|1136.44|1140.6|1135.2|1141.89|1136.49|1140.57|1135.17|36
1655812560000|2022-06-21 11:56:00|1140.41|1135.01|1141.17|1135.77|1141.34|1135.94|1140.2|1134.8|32
1655812570000|2022-06-21 11:56:10|1141.27|1135.87|1141.87|1136.47|1142.27|1136.87|1141.27|1135.87|35
1655812580000|2022-06-21 11:56:20|1141.7|1136.3|1141.82|1136.42|1142.23|1136.83|1141.56|1136.16|38
1655812590000|2022-06-21 11:56:30|1141.83|1136.43|1142|1136.6|1142.04|1136.64|1141.52|1136.12|33
1655812600000|2022-06-21 11:56:40|1141.95|1136.55|1142.56|1137.16|1142.68|1137.28|1141.77|1136.37|35
1655812610000|2022-06-21 11:56:50|1142.64|1137.24|1142.09|1136.69|1143.06|1137.66|1142.03|1136.63|36
1655812620000|2022-06-21 11:57:00|1141.91|1136.51|1141.93|1136.53|1142.47|1137.07|1141.72|1136.32|36
1655812630000|2022-06-21 11:57:10|1141.73|1136.33|1142.33|1136.93|1142.33|1136.93|1141.65|1136.25|38
1655812640000|2022-06-21 11:57:20|1142.18|1136.78|1141.94|1136.54|1142.41|1137.01|1141.94|1136.54|35
1655812650000|2022-06-21 11:57:30|1141.84|1136.44|1142.69|1137.29|1142.69|1137.29|1141.84|1136.44|31
1655812660000|2022-06-21 11:57:40|1142.67|1137.27|1142.27|1136.87|1143.07|1137.67|1142.03|1136.63|38
1655812670000|2022-06-21 11:57:50|1142.32|1136.92|1142.68|1137.28|1143.1|1137.7|1142.25|1136.85|36
1655812680000|2022-06-21 11:58:00|1142.74|1137.34|1142.54|1137.14|1142.81|1137.41|1142.26|1136.86|35
1655812690000|2022-06-21 11:58:10|1142.55|1137.15|1142.36|1136.96|1142.63|1137.23|1142.23|1136.83|34
1655812700000|2022-06-21 11:58:20|1142.29|1136.89|1142.24|1136.84|1142.33|1136.93|1141.52|1136.12|37
1655812710000|2022-06-21 11:58:30|1142.18|1136.78|1142.52|1137.12|1142.6|1137.2|1142.17|1136.77|37
1655812720000|2022-06-21 11:58:40|1142.49|1137.09|1142.74|1137.34|1142.74|1137.34|1142.17|1136.77|36
1655812730000|2022-06-21 11:58:50|1142.77|1137.37|1142.88|1137.48|1143.33|1137.93|1142.77|1137.37|37
1655812740000|2022-06-21 11:59:00|1142.91|1137.51|1143.47|1138.07|1143.62|1138.22|1142.91|1137.51|35
1655812750000|2022-06-21 11:59:10|1143.39|1137.99|1144.22|1138.82|1144.22|1138.82|1143.35|1137.95|32
1655812760000|2022-06-21 11:59:20|1144.3|1138.9|1144.16|1138.76|1144.68|1139.28|1144.12|1138.72|34
1655812770000|2022-06-21 11:59:30|1144.27|1138.87|1144.41|1139.01|1144.83|1139.43|1144.18|1138.78|36
1655812780000|2022-06-21 11:59:40|1144.45|1139.05|1144.17|1138.77|1144.53|1139.13|1144.11|1138.71|37
1655812790000|2022-06-21 11:59:50|1144.16|1138.76|1142.75|1137.35|1144.16|1138.76|1142.68|1137.28|37
1655812800000|2022-06-21 12:00:00|1142.73|1137.33|1143.64|1138.24|1143.86|1138.46|1142.47|1137.07|37
1655812810000|2022-06-21 12:00:10|1143.72|1138.32|1143.76|1138.36|1144.07|1138.67|1143.59|1138.19|37
1655812820000|2022-06-21 12:00:20|1143.86|1138.46|1144.17|1138.77|1144.38|1138.98|1143.86|1138.46|34
1655812830000|2022-06-21 12:00:30|1144.28|1138.88|1144.95|1139.55|1145.19|1139.79|1144.28|1138.88|33
1655812840000|2022-06-21 12:00:40|1144.9|1139.5|1144.85|1139.45|1144.9|1139.5|1144.65|1139.25|34
1655812850000|2022-06-21 12:00:50|1144.89|1139.49|1144.66|1139.26|1145.02|1139.62|1144.57|1139.17|35
1655812860000|2022-06-21 12:01:00|1144.7|1139.3|1144.59|1139.19|1144.72|1139.32|1144.38|1138.98|34
1655812870000|2022-06-21 12:01:10|1144.55|1139.15|1144.37|1138.97|1144.86|1139.46|1144.06|1138.66|35
1655812880000|2022-06-21 12:01:20|1144.38|1138.98|1144.28|1138.88|1144.94|1139.54|1144.2|1138.8|33
1655812890000|2022-06-21 12:01:30|1144.27|1138.87|1146.34|1140.94|1146.41|1141.01|1144.25|1138.85|34
1655812900000|2022-06-21 12:01:40|1146.27|1140.87|1144.78|1139.38|1146.31|1140.91|1144.78|1139.38|35
1655812910000|2022-06-21 12:01:50|1144.68|1139.28|1144.67|1139.27|1145.06|1139.66|1144.62|1139.22|33
1655812920000|2022-06-21 12:02:00|1144.71|1139.31|1144.39|1138.99|1144.85|1139.45|1144.33|1138.93|35
1655812930000|2022-06-21 12:02:10|1144.54|1139.14|1143.32|1137.92|1144.54|1139.14|1143.23|1137.83|38
1655812940000|2022-06-21 12:02:20|1143.45|1138.05|1142.96|1137.56|1143.45|1138.05|1142.68|1137.28|38
1655812950000|2022-06-21 12:02:30|1142.91|1137.51|1142.81|1137.41|1142.98|1137.58|1142.71|1137.31|35
1655812960000|2022-06-21 12:02:40|1142.83|1137.43|1143.01|1137.61|1143.42|1138.02|1142.83|1137.43|32
1655812970000|2022-06-21 12:02:50|1143.03|1137.63|1142.96|1137.56|1143.18|1137.78|1142.61|1137.21|38
1655812980000|2022-06-21 12:03:00|1143.02|1137.62|1144.44|1139.04|1144.53|1139.13|1142.96|1137.56|36
1655812990000|2022-06-21 12:03:10|1144.45|1139.05|1145.4|1140|1145.4|1140|1144.2|1138.8|32
1655813000000|2022-06-21 12:03:20|1145.35|1139.95|1144.73|1139.33|1145.43|1140.03|1144.73|1139.33|34
1655813010000|2022-06-21 12:03:30|1144.74|1139.34|1143.6|1138.2|1144.77|1139.37|1143.39|1137.99|37
1655813020000|2022-06-21 12:03:40|1143.47|1138.07|1143.46|1138.06|1143.69|1138.29|1143.26|1137.86|34
1655813030000|2022-06-21 12:03:50|1143.41|1138.01|1143.35|1137.95|1144.16|1138.76|1143.26|1137.86|36
1655813040000|2022-06-21 12:04:00|1143.43|1138.03|1144.02|1138.62|1144.17|1138.77|1143.43|1138.03|32
1655813050000|2022-06-21 12:04:10|1144.07|1138.67|1144.04|1138.64|1144.43|1139.03|1143.81|1138.41|34
1655813060000|2022-06-21 12:04:20|1143.98|1138.58|1143.76|1138.36|1144.33|1138.93|1143.66|1138.26|34
1655813070000|2022-06-21 12:04:30|1143.8|1138.4|1143.45|1138.05|1144.08|1138.68|1143.36|1137.96|37
1655813080000|2022-06-21 12:04:40|1143.48|1138.08|1143.6|1138.2|1143.87|1138.47|1143.37|1137.97|34
1655813090000|2022-06-21 12:04:50|1143.51|1138.11|1142.69|1137.29|1143.51|1138.11|1142.69|1137.29|26
1655813100000|2022-06-21 12:05:00|1142.66|1137.26|1142.81|1137.41|1143.24|1137.84|1142.58|1137.18|38
1655813110000|2022-06-21 12:05:10|1142.82|1137.42|1142.98|1137.58|1143.48|1138.08|1142.82|1137.42|37
1655813120000|2022-06-21 12:05:20|1142.97|1137.57|1142.93|1137.53|1143.02|1137.62|1142.86|1137.46|31
1655813130000|2022-06-21 12:05:30|1142.94|1137.54|1142.95|1137.55|1143.39|1137.99|1142.8|1137.4|31
1655813140000|2022-06-21 12:05:40|1142.77|1137.37|1141.52|1136.12|1142.8|1137.4|1141.52|1136.12|34
1655813150000|2022-06-21 12:05:50|1141.58|1136.18|1142.11|1136.71|1142.11|1136.71|1141.2|1135.8|36
1655813160000|2022-06-21 12:06:00|1141.79|1136.39|1140.99|1135.59|1141.97|1136.57|1140.59|1135.19|38
1655813170000|2022-06-21 12:06:10|1140.84|1135.44|1140.38|1134.98|1140.87|1135.47|1140.04|1134.64|33
1655813180000|2022-06-21 12:06:20|1140.37|1134.97|1140.81|1135.41|1140.81|1135.41|1140.13|1134.73|30
1655813190000|2022-06-21 12:06:30|1140.83|1135.43|1141.06|1135.66|1141.18|1135.78|1140.8|1135.4|35
1655813200000|2022-06-21 12:06:40|1140.94|1135.54|1140.46|1135.06|1140.94|1135.54|1140.21|1134.81|33
1655813210000|2022-06-21 12:06:50|1140.52|1135.12|1140.94|1135.54|1141.03|1135.63|1140.15|1134.75|36
1655813220000|2022-06-21 12:07:00|1140.95|1135.55|1141.58|1136.18|1142.09|1136.69|1140.76|1135.36|35
1655813230000|2022-06-21 12:07:10|1141.49|1136.09|1141.03|1135.63|1141.49|1136.09|1140.97|1135.57|29
1655813240000|2022-06-21 12:07:20|1141.06|1135.66|1139.98|1134.58|1141.06|1135.66|1139.98|1134.58|35
1655813250000|2022-06-21 12:07:30|1139.99|1134.59|1139.88|1134.48|1140.51|1135.11|1139.88|1134.48|35
1655813260000|2022-06-21 12:07:40|1140.02|1134.62|1140.45|1135.05|1141.03|1135.63|1140.01|1134.61|35
1655813270000|2022-06-21 12:07:50|1140.53|1135.13|1140.54|1135.14|1141.03|1135.63|1140.26|1134.86|38
1655813280000|2022-06-21 12:08:00|1140.51|1135.11|1141.22|1135.82|1141.33|1135.93|1140.51|1135.11|36
1655813290000|2022-06-21 12:08:10|1141.21|1135.81|1140.89|1135.49|1141.31|1135.91|1140.64|1135.24|34
1655813300000|2022-06-21 12:08:20|1140.82|1135.42|1140.69|1135.29|1141.11|1135.71|1140.58|1135.18|37
1655813310000|2022-06-21 12:08:30|1140.93|1135.53|1141.2|1135.8|1141.4|1136|1140.93|1135.53|35
1655813320000|2022-06-21 12:08:40|1141.25|1135.85|1141.17|1135.77|1141.4|1136|1141.04|1135.64|34
1655813330000|2022-06-21 12:08:50|1141.18|1135.78|1141.18|1135.78|1141.31|1135.91|1140.96|1135.56|38
1655813340000|2022-06-21 12:09:00|1141.27|1135.87|1141.44|1136.04|1141.55|1136.15|1141.09|1135.69|36
1655813350000|2022-06-21 12:09:10|1141.53|1136.13|1141.37|1135.97|1141.53|1136.13|1141.17|1135.77|27
1655813360000|2022-06-21 12:09:20|1141.41|1136.01|1140.54|1135.14|1141.44|1136.04|1140.15|1134.75|32
1655813370000|2022-06-21 12:09:30|1140.42|1135.02|1140.14|1134.74|1140.42|1135.02|1139.96|1134.56|34
1655813380000|2022-06-21 12:09:40|1140.1|1134.7|1139.72|1134.32|1140.2|1134.8|1139.48|1134.08|28
1655813390000|2022-06-21 12:09:50|1139.6|1134.2|1138.88|1133.48|1139.85|1134.45|1138.86|1133.46|34
1655813400000|2022-06-21 12:10:00|1138.86|1133.46|1138.92|1133.52|1139.25|1133.85|1138.37|1132.97|38
1655813410000|2022-06-21 12:10:10|1138.97|1133.57|1138.68|1133.28|1139.1|1133.7|1138.62|1133.22|31
1655813420000|2022-06-21 12:10:20|1138.65|1133.25|1137.17|1131.77|1138.65|1133.25|1137.06|1131.66|37
1655813430000|2022-06-21 12:10:30|1137.28|1131.88|1138.05|1132.65|1138.7|1133.3|1137.28|1131.88|36
1655813440000|2022-06-21 12:10:40|1138.08|1132.68|1138.41|1133.01|1138.9|1133.5|1138.05|1132.65|38
1655813450000|2022-06-21 12:10:50|1138.43|1133.03|1138.93|1133.53|1138.93|1133.53|1138.26|1132.86|31
1655813460000|2022-06-21 12:11:00|1138.95|1133.55|1139.1|1133.7|1139.43|1134.03|1138.71|1133.31|31
1655813470000|2022-06-21 12:11:10|1138.94|1133.54|1138.75|1133.35|1139.42|1134.02|1138.75|1133.35|35
1655813480000|2022-06-21 12:11:20|1139.17|1133.77|1139.63|1134.23|1139.89|1134.49|1139.05|1133.65|31
1655813490000|2022-06-21 12:11:30|1139.47|1134.07|1139.92|1134.52|1139.93|1134.53|1139.44|1134.04|32
1655813500000|2022-06-21 12:11:40|1140.17|1134.77|1140.35|1134.95|1140.55|1135.15|1139.83|1134.43|32
1655813510000|2022-06-21 12:11:50|1140.24|1134.84|1139.51|1134.11|1140.4|1135|1139.51|1134.11|37
1655813520000|2022-06-21 12:12:00|1139.3|1133.9|1140.14|1134.74|1140.43|1135.03|1139.3|1133.9|34
1655813530000|2022-06-21 12:12:10|1140.15|1134.75|1140.16|1134.76|1140.38|1134.98|1140.11|1134.71|27
1655813540000|2022-06-21 12:12:20|1140|1134.6|1139.61|1134.21|1140|1134.6|1139.56|1134.16|32
1655813550000|2022-06-21 12:12:30|1139.59|1134.19|1139.67|1134.27|1139.67|1134.27|1139.02|1133.62|32
1655813560000|2022-06-21 12:12:40|1139.71|1134.31|1140.03|1134.63|1140.14|1134.74|1139.71|1134.31|25
1655813570000|2022-06-21 12:12:50|1139.89|1134.49|1140.84|1135.44|1141.11|1135.71|1139.89|1134.49|29
1655813580000|2022-06-21 12:13:00|1140.87|1135.47|1141.15|1135.75|1141.18|1135.78|1140.46|1135.06|36
1655813590000|2022-06-21 12:13:10|1141.2|1135.8|1141.54|1136.14|1141.54|1136.14|1140.58|1135.18|30
1655813600000|2022-06-21 12:13:20|1141.57|1136.17|1142.02|1136.62|1142.14|1136.74|1141.57|1136.17|34
1655813610000|2022-06-21 12:13:30|1142.25|1136.85|1141.86|1136.46|1142.54|1137.14|1141.86|1136.46|34
1655813620000|2022-06-21 12:13:40|1142.04|1136.64|1143.18|1137.78|1143.18|1137.78|1141.96|1136.56|34
1655813630000|2022-06-21 12:13:50|1143.25|1137.85|1143.33|1137.93|1143.88|1138.48|1142.89|1137.49|38
1655813640000|2022-06-21 12:14:00|1143.26|1137.86|1143.31|1137.91|1143.49|1138.09|1142.97|1137.57|32
1655813650000|2022-06-21 12:14:10|1143.54|1138.14|1144.57|1139.17|1144.7|1139.3|1143.54|1138.14|37
1655813660000|2022-06-21 12:14:20|1144.68|1139.28|1144.22|1138.82|1145.09|1139.69|1143.94|1138.54|36
1655813670000|2022-06-21 12:14:30|1144.17|1138.77|1144.89|1139.49|1145.02|1139.62|1144.14|1138.74|37
1655813680000|2022-06-21 12:14:40|1144.82|1139.42|1144.49|1139.09|1145.11|1139.71|1144.49|1139.09|36
1655813690000|2022-06-21 12:14:50|1144.56|1139.16|1145.19|1139.79|1145.53|1140.13|1144.55|1139.15|38
1655813700000|2022-06-21 12:15:00|1145.16|1139.76|1146.15|1140.75|1146.45|1141.05|1145.14|1139.74|34
1655813710000|2022-06-21 12:15:10|1146.12|1140.72|1146.83|1141.43|1146.83|1141.43|1145.86|1140.46|38
1655813720000|2022-06-21 12:15:20|1146.87|1141.47|1147.98|1142.58|1148.56|1143.16|1146.87|1141.47|38
1655813730000|2022-06-21 12:15:30|1148.11|1142.71|1148.17|1142.77|1148.82|1143.42|1148.01|1142.61|39
1655813740000|2022-06-21 12:15:40|1148.18|1142.78|1146.82|1141.42|1148.22|1142.82|1146.82|1141.42|36
1655813750000|2022-06-21 12:15:50|1146.81|1141.41|1148.37|1142.97|1148.44|1143.04|1146.81|1141.41|37
1655813760000|2022-06-21 12:16:00|1148.4|1143|1148.77|1143.37|1148.82|1143.42|1147.95|1142.55|36
1655813770000|2022-06-21 12:16:10|1148.72|1143.32|1147.63|1142.23|1148.72|1143.32|1147.45|1142.05|40
1655813780000|2022-06-21 12:16:20|1147.57|1142.17|1147.81|1142.41|1148.22|1142.82|1147.32|1141.92|38
1655813790000|2022-06-21 12:16:30|1147.82|1142.42|1147.8|1142.4|1147.92|1142.52|1147.49|1142.09|38
1655813800000|2022-06-21 12:16:40|1147.56|1142.16|1149.79|1144.39|1150.18|1144.78|1147.52|1142.12|37
1655813810000|2022-06-21 12:16:50|1149.73|1144.33|1149.72|1144.32|1149.76|1144.36|1149.2|1143.8|38
1655813820000|2022-06-21 12:17:00|1149.77|1144.37|1148.35|1142.95|1149.77|1144.37|1148.27|1142.87|38
1655813830000|2022-06-21 12:17:10|1148.2|1142.8|1148.27|1142.87|1148.66|1143.26|1148.16|1142.76|37
1655813840000|2022-06-21 12:17:20|1148.48|1143.08|1148.75|1143.35|1149.48|1144.08|1148.32|1142.92|37
1655813850000|2022-06-21 12:17:30|1148.91|1143.51|1148.62|1143.22|1148.91|1143.51|1148.34|1142.94|39
1655813860000|2022-06-21 12:17:40|1148.65|1143.25|1148.15|1142.75|1148.65|1143.25|1148.04|1142.64|36
1655813870000|2022-06-21 12:17:50|1148.21|1142.81|1149.01|1143.61|1149.29|1143.89|1148.17|1142.77|38
1655813880000|2022-06-21 12:18:00|1148.91|1143.51|1148.43|1143.03|1149.01|1143.61|1148.34|1142.94|38
1655813890000|2022-06-21 12:18:10|1148.42|1143.02|1149.13|1143.73|1149.15|1143.75|1148.14|1142.74|38
1655813900000|2022-06-21 12:18:20|1149.16|1143.76|1149.07|1143.67|1149.27|1143.87|1148.82|1143.42|37
1655813910000|2022-06-21 12:18:30|1149.09|1143.69|1149.73|1144.33|1149.73|1144.33|1148.98|1143.58|36
1655813920000|2022-06-21 12:18:40|1149.63|1144.23|1149.98|1144.58|1149.98|1144.58|1149.45|1144.05|35
1655813930000|2022-06-21 12:18:50|1150.12|1144.72|1149.29|1143.89|1150.51|1145.11|1149.19|1143.79|36
1655813940000|2022-06-21 12:19:00|1149.4|1144|1150.14|1144.74|1150.14|1144.74|1149.29|1143.89|36
1655813950000|2022-06-21 12:19:10|1150.13|1144.73|1149.11|1143.71|1150.13|1144.73|1149.03|1143.63|35
1655813960000|2022-06-21 12:19:20|1148.99|1143.59|1149.01|1143.61|1149.28|1143.88|1148.86|1143.46|35
1655813970000|2022-06-21 12:19:30|1149.07|1143.67|1148.95|1143.55|1149.45|1144.05|1148.86|1143.46|38
1655813980000|2022-06-21 12:19:40|1148.83|1143.43|1148.92|1143.52|1149.31|1143.91|1148.81|1143.41|34
1655813990000|2022-06-21 12:19:50|1148.89|1143.49|1148.37|1142.97|1148.95|1143.55|1148.37|1142.97|37
1655814000000|2022-06-21 12:20:00|1148.16|1142.76|1149.97|1144.57|1149.98|1144.58|1148.16|1142.76|39
1655814010000|2022-06-21 12:20:10|1149.83|1144.43|1151.72|1146.32|1151.72|1146.32|1149.83|1144.43|39
1655814020000|2022-06-21 12:20:20|1151.71|1146.31|1150.91|1145.51|1151.71|1146.31|1150.65|1145.25|40
1655814030000|2022-06-21 12:20:30|1150.86|1145.46|1150.2|1144.8|1151.28|1145.88|1150.2|1144.8|36
1655814040000|2022-06-21 12:20:40|1150.28|1144.88|1151.34|1145.94|1151.38|1145.98|1150.26|1144.86|35
1655814050000|2022-06-21 12:20:50|1151.41|1146.01|1150.63|1145.23|1151.41|1146.01|1150.63|1145.23|37
1655814060000|2022-06-21 12:21:00|1150.64|1145.24|1150.23|1144.83|1150.72|1145.32|1150.06|1144.66|32
1655814070000|2022-06-21 12:21:10|1150.27|1144.87|1150.27|1144.87|1150.41|1145.01|1150.05|1144.65|36
1655814080000|2022-06-21 12:21:20|1150.18|1144.78|1150.18|1144.78|1150.28|1144.88|1150|1144.6|34
1655814090000|2022-06-21 12:21:30|1150.09|1144.69|1149.88|1144.48|1150.09|1144.69|1149.62|1144.22|32
1655814100000|2022-06-21 12:21:40|1149.9|1144.5|1149.5|1144.1|1150.03|1144.63|1149.5|1144.1|36
1655814110000|2022-06-21 12:21:50|1149.52|1144.12|1149.41|1144.01|1149.66|1144.26|1149.29|1143.89|38
1655814120000|2022-06-21 12:22:00|1149.47|1144.07|1148.56|1143.16|1149.53|1144.13|1148.56|1143.16|30
1655814130000|2022-06-21 12:22:10|1148.57|1143.17|1148.62|1143.22|1148.73|1143.33|1148.52|1143.12|30
1655814140000|2022-06-21 12:22:20|1148.61|1143.21|1148.53|1143.13|1148.61|1143.21|1148.35|1142.95|35
1655814150000|2022-06-21 12:22:30|1148.57|1143.17|1148.32|1142.92|1148.59|1143.19|1148.32|1142.92|35
1655814160000|2022-06-21 12:22:40|1148.5|1143.1|1147.74|1142.34|1148.5|1143.1|1147.62|1142.22|35
1655814170000|2022-06-21 12:22:50|1147.76|1142.36|1147.42|1142.02|1147.89|1142.49|1147.42|1142.02|39
1655814180000|2022-06-21 12:23:00|1147.37|1141.97|1146.01|1140.61|1147.45|1142.05|1145.69|1140.29|37
1655814190000|2022-06-21 12:23:10|1146|1140.6|1145.63|1140.23|1146.16|1140.76|1145.63|1140.23|37
1655814200000|2022-06-21 12:23:20|1145.7|1140.3|1145.3|1139.9|1145.87|1140.47|1145.24|1139.84|36
1655814210000|2022-06-21 12:23:30|1145.29|1139.89|1145.4|1140|1145.73|1140.33|1145.29|1139.89|36
1655814220000|2022-06-21 12:23:40|1145.37|1139.97|1145.67|1140.27|1145.89|1140.49|1145.35|1139.95|38
1655814230000|2022-06-21 12:23:50|1145.69|1140.29|1144.59|1139.19|1145.7|1140.3|1144.58|1139.18|38
1655814240000|2022-06-21 12:24:00|1144.71|1139.31|1144.03|1138.63|1144.71|1139.31|1143.4|1138|40
1655814250000|2022-06-21 12:24:10|1143.95|1138.55|1143.79|1138.39|1143.96|1138.56|1143.2|1137.8|38
1655814260000|2022-06-21 12:24:20|1143.66|1138.26|1143.98|1138.58|1144.06|1138.66|1143.57|1138.17|38
1655814270000|2022-06-21 12:24:30|1143.99|1138.59|1143.55|1138.15|1144.23|1138.83|1143.5|1138.1|32
1655814280000|2022-06-21 12:24:40|1143.6|1138.2|1143.36|1137.96|1143.75|1138.35|1143.13|1137.73|30
1655814290000|2022-06-21 12:24:50|1143.55|1138.15|1143.68|1138.28|1143.96|1138.56|1143.25|1137.85|29
1655814300000|2022-06-21 12:25:00|1143.69|1138.29|1143.34|1137.94|1143.79|1138.39|1143.05|1137.65|35
1655814310000|2022-06-21 12:25:10|1143.33|1137.93|1143.47|1138.07|1143.56|1138.16|1143.32|1137.92|33
1655814320000|2022-06-21 12:25:20|1143.38|1137.98|1143.75|1138.35|1143.81|1138.41|1143.29|1137.89|32
1655814330000|2022-06-21 12:25:30|1143.74|1138.34|1143.6|1138.2|1143.96|1138.56|1143.12|1137.72|38
1655814340000|2022-06-21 12:25:40|1143.69|1138.29|1143.31|1137.91|1143.73|1138.33|1143.31|1137.91|31
1655814350000|2022-06-21 12:25:50|1143.34|1137.94|1142.7|1137.3|1143.76|1138.36|1142.43|1137.03|32
1655814360000|2022-06-21 12:26:00|1142.61|1137.21|1142.01|1136.61|1142.84|1137.44|1141.93|1136.53|36
1655814370000|2022-06-21 12:26:10|1142.02|1136.62|1141.26|1135.86|1142.02|1136.62|1140.76|1135.36|36
1655814380000|2022-06-21 12:26:20|1141.05|1135.65|1141.06|1135.66|1141.2|1135.8|1140.67|1135.27|30
1655814390000|2022-06-21 12:26:30|1140.84|1135.44|1140.6|1135.2|1141.09|1135.69|1140.4|1135|31
1655814400000|2022-06-21 12:26:40|1140.58|1135.18|1140.57|1135.17|1140.88|1135.48|1140.49|1135.09|35
1655814410000|2022-06-21 12:26:50|1140.73|1135.33|1140.31|1134.91|1140.87|1135.47|1140.26|1134.86|37
1655814420000|2022-06-21 12:27:00|1140.33|1134.93|1140.28|1134.88|1140.59|1135.19|1140.15|1134.75|31
1655814430000|2022-06-21 12:27:10|1140.49|1135.09|1140.49|1135.09|1140.91|1135.51|1140.3|1134.9|39
1655814440000|2022-06-21 12:27:20|1140.48|1135.08|1140.34|1134.94|1140.48|1135.08|1140.05|1134.65|30
1655814450000|2022-06-21 12:27:30|1140.32|1134.92|1140.16|1134.76|1140.32|1134.92|1140.04|1134.64|30
1655814460000|2022-06-21 12:27:40|1140.12|1134.72|1139.39|1133.99|1140.2|1134.8|1139.31|1133.91|35
1655814470000|2022-06-21 12:27:50|1139.31|1133.91|1139.11|1133.71|1139.42|1134.02|1138.77|1133.37|37
1655814480000|2022-06-21 12:28:00|1139.09|1133.69|1138.81|1133.41|1139.4|1134|1138.52|1133.12|37
1655814490000|2022-06-21 12:28:10|1139.12|1133.72|1139.69|1134.29|1139.75|1134.35|1138.91|1133.51|32
1655814500000|2022-06-21 12:28:20|1139.17|1133.77|1139.06|1133.66|1139.35|1133.95|1138.96|1133.56|33
1655814510000|2022-06-21 12:28:30|1138.91|1133.51|1138.82|1133.42|1139.02|1133.62|1138.59|1133.19|31
1655814520000|2022-06-21 12:28:40|1138.83|1133.43|1139.79|1134.39|1139.87|1134.47|1138.61|1133.21|37
1655814530000|2022-06-21 12:28:50|1139.76|1134.36|1141.17|1135.77|1141.2|1135.8|1139.7|1134.3|31
1655814540000|2022-06-21 12:29:00|1141.19|1135.79|1141.14|1135.74|1141.43|1136.03|1140.83|1135.43|35
1655814550000|2022-06-21 12:29:10|1141.2|1135.8|1141.44|1136.04|1141.61|1136.21|1141.01|1135.61|33
1655814560000|2022-06-21 12:29:20|1141.43|1136.03|1141.2|1135.8|1141.43|1136.03|1140.64|1135.24|32
1655814570000|2022-06-21 12:29:30|1141.19|1135.79|1140.99|1135.59|1141.47|1136.07|1140.95|1135.55|35
1655814580000|2022-06-21 12:29:40|1141.1|1135.7|1141.41|1136.01|1141.97|1136.57|1140.95|1135.55|38
1655814590000|2022-06-21 12:29:50|1141.48|1136.08|1141.64|1136.24|1141.93|1136.53|1141.42|1136.02|29
1655814600000|2022-06-21 12:30:00|1141.79|1136.39|1141.88|1136.48|1142.02|1136.62|1141.28|1135.88|34
1655814610000|2022-06-21 12:30:10|1142.04|1136.64|1141.58|1136.18|1142.04|1136.64|1141.45|1136.05|36
1655814620000|2022-06-21 12:30:20|1141.66|1136.26|1141.52|1136.12|1141.87|1136.47|1141.24|1135.84|37
1655814630000|2022-06-21 12:30:30|1141.65|1136.25|1141.02|1135.62|1141.69|1136.29|1140.99|1135.59|34
1655814640000|2022-06-21 12:30:40|1141|1135.6|1141.62|1136.22|1141.8|1136.4|1140.94|1135.54|31
1655814650000|2022-06-21 12:30:50|1141.59|1136.19|1143.18|1137.78|1143.18|1137.78|1141.47|1136.07|33
1655814660000|2022-06-21 12:31:00|1143.27|1137.87|1142.49|1137.09|1143.33|1137.93|1142.38|1136.98|35
1655814670000|2022-06-21 12:31:10|1142.8|1137.4|1142.91|1137.51|1143.53|1138.13|1142.79|1137.39|37
1655814680000|2022-06-21 12:31:20|1142.9|1137.5|1143.01|1137.61|1143.52|1138.12|1142.88|1137.48|35
1655814690000|2022-06-21 12:31:30|1142.94|1137.54|1143.3|1137.9|1143.31|1137.91|1142.55|1137.15|37
1655814700000|2022-06-21 12:31:40|1143.28|1137.88|1143.88|1138.48|1144.5|1139.1|1143.28|1137.88|33
1655814710000|2022-06-21 12:31:50|1144.02|1138.62|1143.92|1138.52|1144.34|1138.94|1143.89|1138.49|34
1655814720000|2022-06-21 12:32:00|1143.97|1138.57|1144.36|1138.96|1144.84|1139.44|1143.97|1138.57|34
1655814730000|2022-06-21 12:32:10|1144.28|1138.88|1144.91|1139.51|1145.34|1139.94|1144.23|1138.83|34
1655814740000|2022-06-21 12:32:20|1144.99|1139.59|1144.79|1139.39|1145.05|1139.65|1144.36|1138.96|37
1655814750000|2022-06-21 12:32:30|1145|1139.6|1145.01|1139.61|1145.2|1139.8|1145|1139.6|28
1655814760000|2022-06-21 12:32:40|1144.99|1139.59|1145.27|1139.87|1145.49|1140.09|1144.8|1139.4|34
1655814770000|2022-06-21 12:32:50|1145.33|1139.93|1146.56|1141.16|1146.6|1141.2|1145.27|1139.87|31
1655814780000|2022-06-21 12:33:00|1146.61|1141.21|1146.83|1141.43|1146.84|1141.44|1146.25|1140.85|30
1655814790000|2022-06-21 12:33:10|1146.8|1141.4|1147.1|1141.7|1147.64|1142.24|1146.73|1141.33|37
1655814800000|2022-06-21 12:33:20|1147.11|1141.71|1147|1141.6|1147.66|1142.26|1146.89|1141.49|34
1655814810000|2022-06-21 12:33:30|1146.99|1141.59|1147.57|1142.17|1147.76|1142.36|1146.78|1141.38|34
1655814820000|2022-06-21 12:33:40|1147.43|1142.03|1147.22|1141.82|1147.7|1142.3|1146.98|1141.58|31
1655814830000|2022-06-21 12:33:50|1147.21|1141.81|1147.58|1142.18|1147.86|1142.46|1147.11|1141.71|39
1655814840000|2022-06-21 12:34:00|1147.64|1142.24|1148.4|1143|1148.55|1143.15|1147.42|1142.02|39
1655814850000|2022-06-21 12:34:10|1148.57|1143.17|1147.68|1142.28|1148.69|1143.29|1147.68|1142.28|39
1655814860000|2022-06-21 12:34:20|1147.65|1142.25|1147.43|1142.03|1147.83|1142.43|1147.41|1142.01|39
1655814870000|2022-06-21 12:34:30|1147.49|1142.09|1146.88|1141.48|1147.49|1142.09|1146.74|1141.34|34
1655814880000|2022-06-21 12:34:40|1146.71|1141.31|1146.72|1141.32|1146.99|1141.59|1146.65|1141.25|34
1655814890000|2022-06-21 12:34:50|1146.63|1141.23|1146.41|1141.01|1146.63|1141.23|1146.19|1140.79|33
1655814900000|2022-06-21 12:35:00|1146.32|1140.92|1146.96|1141.56|1146.97|1141.57|1146.29|1140.89|35
1655814910000|2022-06-21 12:35:10|1147.06|1141.66|1147.4|1142|1148.08|1142.68|1147.06|1141.66|36
1655814920000|2022-06-21 12:35:20|1147.33|1141.93|1147|1141.6|1147.49|1142.09|1146.98|1141.58|37
1655814930000|2022-06-21 12:35:30|1147.01|1141.61|1146.33|1140.93|1147.03|1141.63|1146.33|1140.93|33
1655814940000|2022-06-21 12:35:40|1146.37|1140.97|1145.53|1140.13|1146.4|1141|1145.53|1140.13|34
1655814950000|2022-06-21 12:35:50|1145.37|1139.97|1144.22|1138.82|1145.37|1139.97|1144.22|1138.82|40
1655814960000|2022-06-21 12:36:00|1144.21|1138.81|1144.23|1138.83|1144.32|1138.92|1144.04|1138.64|30
1655814970000|2022-06-21 12:36:10|1144.35|1138.95|1144.22|1138.82|1144.67|1139.27|1144.17|1138.77|36
1655814980000|2022-06-21 12:36:20|1144.18|1138.78|1143.4|1138|1144.18|1138.78|1143.36|1137.96|33
1655814990000|2022-06-21 12:36:30|1143.5|1138.1|1143.49|1138.09|1143.68|1138.28|1143.13|1137.73|32
1655815000000|2022-06-21 12:36:40|1143.37|1137.97|1144.56|1139.16|1144.6|1139.2|1143.37|1137.97|39
1655815010000|2022-06-21 12:36:50|1144.58|1139.18|1145.05|1139.65|1145.1|1139.7|1144.58|1139.18|32
1655815020000|2022-06-21 12:37:00|1145.23|1139.83|1144.36|1138.96|1145.55|1140.15|1144.19|1138.79|37
1655815030000|2022-06-21 12:37:10|1144.3|1138.9|1143.96|1138.56|1144.5|1139.1|1143.81|1138.41|30
1655815040000|2022-06-21 12:37:20|1143.95|1138.55|1144.44|1139.04|1144.66|1139.26|1143.74|1138.34|33
1655815050000|2022-06-21 12:37:30|1144.39|1138.99|1143.95|1138.55|1144.41|1139.01|1143.63|1138.23|39
1655815060000|2022-06-21 12:37:40|1143.98|1138.58|1143.53|1138.13|1144.18|1138.78|1143.3|1137.9|39
1655815070000|2022-06-21 12:37:50|1143.34|1137.94|1143.76|1138.36|1143.78|1138.38|1143.23|1137.83|34
1655815080000|2022-06-21 12:38:00|1143.63|1138.23|1144.77|1139.37|1144.89|1139.49|1143.59|1138.19|34
1655815090000|2022-06-21 12:38:10|1144.91|1139.51|1144.34|1138.94|1145.55|1140.15|1144.05|1138.65|33
1655815100000|2022-06-21 12:38:20|1144.35|1138.95|1144.38|1138.98|1144.38|1138.98|1144.19|1138.79|34
1655815110000|2022-06-21 12:38:30|1144.31|1138.91|1144.37|1138.97|1144.9|1139.5|1144.31|1138.91|35
1655815120000|2022-06-21 12:38:40|1144.38|1138.98|1144.17|1138.77|1144.7|1139.3|1143.99|1138.59|34
1655815130000|2022-06-21 12:38:50|1143.99|1138.59|1143.53|1138.13|1144.02|1138.62|1143.34|1137.94|34
1655815140000|2022-06-21 12:39:00|1143.51|1138.11|1143.47|1138.07|1143.97|1138.57|1143.36|1137.96|31
1655815150000|2022-06-21 12:39:10|1143.38|1137.98|1143.37|1137.97|1143.61|1138.21|1143.23|1137.83|36
1655815160000|2022-06-21 12:39:20|1143.34|1137.94|1143.8|1138.4|1144.01|1138.61|1143.27|1137.87|35
1655815170000|2022-06-21 12:39:30|1143.84|1138.44|1143.75|1138.35|1143.85|1138.45|1143.72|1138.32|33
1655815180000|2022-06-21 12:39:40|1143.73|1138.33|1144.32|1138.92|1144.4|1139|1143.69|1138.29|33
1655815190000|2022-06-21 12:39:50|1144.31|1138.91|1143.96|1138.56|1144.62|1139.22|1143.88|1138.48|32
1655815200000|2022-06-21 12:40:00|1143.98|1138.58|1143.53|1138.13|1144.07|1138.67|1143.33|1137.93|37
1655815210000|2022-06-21 12:40:10|1143.55|1138.15|1144.25|1138.85|1144.95|1139.55|1143.51|1138.11|38
1655815220000|2022-06-21 12:40:20|1144.24|1138.84|1144.63|1139.23|1144.78|1139.38|1143.94|1138.54|35
1655815230000|2022-06-21 12:40:30|1144.6|1139.2|1144.05|1138.65|1144.6|1139.2|1143.98|1138.58|33
1655815240000|2022-06-21 12:40:40|1144.04|1138.64|1144.1|1138.7|1144.21|1138.81|1143.93|1138.53|34
1655815250000|2022-06-21 12:40:50|1144.16|1138.76|1144.41|1139.01|1144.44|1139.04|1144.09|1138.69|34
1655815260000|2022-06-21 12:41:00|1144.42|1139.02|1144.29|1138.89|1144.55|1139.15|1144.14|1138.74|32
1655815270000|2022-06-21 12:41:10|1144.33|1138.93|1145.22|1139.82|1145.22|1139.82|1144.33|1138.93|28
1655815280000|2022-06-21 12:41:20|1145.19|1139.79|1145.03|1139.63|1145.19|1139.79|1145.03|1139.63|21
1655815290000|2022-06-21 12:41:30|1145.04|1139.64|1145.11|1139.71|1145.2|1139.8|1144.66|1139.26|28
1655815300000|2022-06-21 12:41:40|1145.1|1139.7|1144.91|1139.51|1145.11|1139.71|1144.65|1139.25|30
1655815310000|2022-06-21 12:41:50|1144.97|1139.57|1144.28|1138.88|1144.97|1139.57|1144.21|1138.81|33
1655815320000|2022-06-21 12:42:00|1144.26|1138.86|1144.39|1138.99|1144.89|1139.49|1144.26|1138.86|32
1655815330000|2022-06-21 12:42:10|1144.44|1139.04|1144.51|1139.11|1144.71|1139.31|1144.34|1138.94|32
1655815340000|2022-06-21 12:42:20|1144.55|1139.15|1144.61|1139.21|1144.62|1139.22|1144.5|1139.1|26
1655815350000|2022-06-21 12:42:30|1144.63|1139.23|1144.8|1139.4|1144.9|1139.5|1144.61|1139.21|30
1655815360000|2022-06-21 12:42:40|1144.85|1139.45|1144.16|1138.76|1144.85|1139.45|1144.04|1138.64|30
1655815370000|2022-06-21 12:42:50|1144.32|1138.92|1144.65|1139.25|1144.79|1139.39|1144.14|1138.74|36
1655815380000|2022-06-21 12:43:00|1144.88|1139.48|1145.37|1139.97|1145.44|1140.04|1144.8|1139.4|32
1655815390000|2022-06-21 12:43:10|1145.25|1139.85|1145.92|1140.52|1146.29|1140.89|1145.25|1139.85|32
1655815400000|2022-06-21 12:43:20|1145.88|1140.48|1146.63|1141.23|1146.69|1141.29|1145.85|1140.45|32
1655815410000|2022-06-21 12:43:30|1146.54|1141.14|1146.47|1141.07|1146.79|1141.39|1146.35|1140.95|32
1655815420000|2022-06-21 12:43:40|1146.46|1141.06|1145.93|1140.53|1146.54|1141.14|1145.9|1140.5|31
1655815430000|2022-06-21 12:43:50|1145.98|1140.58|1146.27|1140.87|1146.54|1141.14|1145.94|1140.54|28
1655815440000|2022-06-21 12:44:00|1146.25|1140.85|1144.96|1139.56|1146.27|1140.87|1144.9|1139.5|34
1655815450000|2022-06-21 12:44:10|1144.9|1139.5|1145.02|1139.62|1145.21|1139.81|1144.83|1139.43|33
1655815460000|2022-06-21 12:44:20|1144.98|1139.58|1144.97|1139.57|1145.02|1139.62|1144.82|1139.42|34
1655815470000|2022-06-21 12:44:30|1144.95|1139.55|1144.87|1139.47|1145|1139.6|1144.85|1139.45|29
1655815480000|2022-06-21 12:44:40|1144.86|1139.46|1144.58|1139.18|1144.89|1139.49|1144.51|1139.11|31
1655815490000|2022-06-21 12:44:50|1144.57|1139.17|1144.97|1139.57|1144.99|1139.59|1144.55|1139.15|25
1655815500000|2022-06-21 12:45:00|1144.98|1139.58|1145.73|1140.33|1145.76|1140.36|1144.86|1139.46|34
1655815510000|2022-06-21 12:45:10|1145.75|1140.35|1147.04|1141.64|1147.13|1141.73|1145.75|1140.35|35
1655815520000|2022-06-21 12:45:20|1146.9|1141.5|1148.11|1142.71|1148.11|1142.71|1146.88|1141.48|37
1655815530000|2022-06-21 12:45:30|1148.12|1142.72|1146.73|1141.33|1148.31|1142.91|1146.73|1141.33|37
1655815540000|2022-06-21 12:45:40|1146.84|1141.44|1145.14|1139.74|1146.84|1141.44|1145.09|1139.69|34
1655815550000|2022-06-21 12:45:50|1145.01|1139.61|1145.08|1139.68|1145.22|1139.82|1144.9|1139.5|31
1655815560000|2022-06-21 12:46:00|1145.02|1139.62|1145.28|1139.88|1145.28|1139.88|1144.57|1139.17|34
1655815570000|2022-06-21 12:46:10|1145.47|1140.07|1144.87|1139.47|1145.58|1140.18|1144.85|1139.45|36
1655815580000|2022-06-21 12:46:20|1144.99|1139.59|1144.59|1139.19|1144.99|1139.59|1144.48|1139.08|38
1655815590000|2022-06-21 12:46:30|1144.53|1139.13|1144.15|1138.75|1144.64|1139.24|1143.82|1138.42|33
1655815600000|2022-06-21 12:46:40|1144.14|1138.74|1144.41|1139.01|1144.69|1139.29|1144.11|1138.71|39
1655815610000|2022-06-21 12:46:50|1144.42|1139.02|1144.64|1139.24|1144.93|1139.53|1144.42|1139.02|32
1655815620000|2022-06-21 12:47:00|1144.53|1139.13|1144.92|1139.52|1145.09|1139.69|1144.53|1139.13|34
1655815630000|2022-06-21 12:47:10|1144.98|1139.58|1145.56|1140.16|1145.59|1140.19|1144.87|1139.47|32
1655815640000|2022-06-21 12:47:20|1145.74|1140.34|1147.57|1142.17|1147.7|1142.3|1145.74|1140.34|33
1655815650000|2022-06-21 12:47:30|1147.6|1142.2|1148.32|1142.92|1148.85|1143.45|1147.6|1142.2|37
1655815660000|2022-06-21 12:47:40|1148.25|1142.85|1147.82|1142.42|1148.41|1143.01|1147.49|1142.09|35
1655815670000|2022-06-21 12:47:50|1147.99|1142.59|1148.41|1143.01|1148.72|1143.32|1147.78|1142.38|32
1655815680000|2022-06-21 12:48:00|1148.49|1143.09|1148.56|1143.16|1148.64|1143.24|1148.07|1142.67|36
1655815690000|2022-06-21 12:48:10|1148.39|1142.99|1148.83|1143.43|1148.83|1143.43|1148.2|1142.8|35
1655815700000|2022-06-21 12:48:20|1149.12|1143.72|1149.24|1143.84|1149.42|1144.02|1148.93|1143.53|36
1655815710000|2022-06-21 12:48:30|1149.1|1143.7|1148.37|1142.97|1149.25|1143.85|1148.02|1142.62|36
1655815720000|2022-06-21 12:48:40|1148.45|1143.05|1149.13|1143.73|1149.25|1143.85|1148.14|1142.74|37
1655815730000|2022-06-21 12:48:50|1149.14|1143.74|1149.3|1143.9|1149.46|1144.06|1148.95|1143.55|35
1655815740000|2022-06-21 12:49:00|1149.31|1143.91|1149.34|1143.94|1149.41|1144.01|1148.53|1143.13|38
1655815750000|2022-06-21 12:49:10|1149.2|1143.8|1149.24|1143.84|1149.36|1143.96|1148.96|1143.56|38
1655815760000|2022-06-21 12:49:20|1149.2|1143.8|1149.23|1143.83|1149.32|1143.92|1149.01|1143.61|37
1655815770000|2022-06-21 12:49:30|1149.2|1143.8|1149.34|1143.94|1149.34|1143.94|1148.85|1143.45|36
1655815780000|2022-06-21 12:49:40|1149.3|1143.9|1149.33|1143.93|1149.82|1144.42|1149.08|1143.68|34
1655815790000|2022-06-21 12:49:50|1149.4|1144|1149.73|1144.33|1149.88|1144.48|1149.27|1143.87|33
1655815800000|2022-06-21 12:50:00|1149.77|1144.37|1148.89|1143.49|1149.77|1144.37|1148.65|1143.25|36
1655815810000|2022-06-21 12:50:10|1148.93|1143.53|1148.86|1143.46|1149.38|1143.98|1148.84|1143.44|32
1655815820000|2022-06-21 12:50:20|1148.93|1143.53|1149.44|1144.04|1149.44|1144.04|1148.91|1143.51|29
1655815830000|2022-06-21 12:50:30|1149.42|1144.02|1149.35|1143.95|1149.74|1144.34|1149.21|1143.81|34
1655815840000|2022-06-21 12:50:40|1149.28|1143.88|1149.78|1144.38|1150.27|1144.87|1149.28|1143.88|35
1655815850000|2022-06-21 12:50:50|1149.76|1144.36|1149.68|1144.28|1149.84|1144.44|1149.42|1144.02|35
1655815860000|2022-06-21 12:51:00|1149.64|1144.24|1149.53|1144.13|1149.69|1144.29|1149.25|1143.85|34
1655815870000|2022-06-21 12:51:10|1149.47|1144.07|1150.4|1145|1150.49|1145.09|1149.47|1144.07|33
1655815880000|2022-06-21 12:51:20|1150.3|1144.9|1151.19|1145.79|1151.51|1146.11|1150.3|1144.9|37
1655815890000|2022-06-21 12:51:30|1151.26|1145.86|1151.34|1145.94|1151.69|1146.29|1151.17|1145.77|36
1655815900000|2022-06-21 12:51:40|1151.2|1145.8|1150.37|1144.97|1151.35|1145.95|1150.37|1144.97|38
1655815910000|2022-06-21 12:51:50|1150.35|1144.95|1150.59|1145.19|1151.22|1145.82|1150.17|1144.77|34
1655815920000|2022-06-21 12:52:00|1150.68|1145.28|1151.55|1146.15|1151.71|1146.31|1150.6|1145.2|37
1655815930000|2022-06-21 12:52:10|1151.71|1146.31|1153.62|1148.22|1154.12|1148.72|1151.12|1145.72|35
1655815940000|2022-06-21 12:52:20|1153.66|1148.26|1153.27|1147.87|1154.02|1148.62|1153.11|1147.71|37
1655815950000|2022-06-21 12:52:30|1153.3|1147.9|1152.89|1147.49|1153.53|1148.13|1152.89|1147.49|33
1655815960000|2022-06-21 12:52:40|1152.9|1147.5|1152.96|1147.56|1153.19|1147.79|1152.69|1147.29|32
1655815970000|2022-06-21 12:52:50|1152.91|1147.51|1153.38|1147.98|1153.82|1148.42|1152.91|1147.51|37
1655815980000|2022-06-21 12:53:00|1153.36|1147.96|1152.82|1147.42|1153.52|1148.12|1152.62|1147.22|35
1655815990000|2022-06-21 12:53:10|1152.86|1147.46|1151.52|1146.12|1153.17|1147.77|1151.51|1146.11|35
1655816000000|2022-06-21 12:53:20|1151.44|1146.04|1152.64|1147.24|1152.69|1147.29|1151.44|1146.04|32
1655816010000|2022-06-21 12:53:30|1152.67|1147.27|1152.53|1147.13|1152.95|1147.55|1152.29|1146.89|30
1655816020000|2022-06-21 12:53:40|1152.39|1146.99|1152.87|1147.47|1153.28|1147.88|1152.32|1146.92|37
1655816030000|2022-06-21 12:53:50|1152.9|1147.5|1151.76|1146.36|1152.96|1147.56|1151.76|1146.36|35
1655816040000|2022-06-21 12:54:00|1151.58|1146.18|1150.57|1145.17|1151.77|1146.37|1150.57|1145.17|36
1655816050000|2022-06-21 12:54:10|1150.53|1145.13|1150.87|1145.47|1151.25|1145.85|1150.44|1145.04|38
1655816060000|2022-06-21 12:54:20|1150.81|1145.41|1150.75|1145.35|1150.84|1145.44|1150.46|1145.06|34
1655816070000|2022-06-21 12:54:30|1150.77|1145.37|1150.7|1145.3|1151.11|1145.71|1150.64|1145.24|32
1655816080000|2022-06-21 12:54:40|1150.67|1145.27|1150.47|1145.07|1150.71|1145.31|1150.41|1145.01|32
1655816090000|2022-06-21 12:54:50|1150.49|1145.09|1150.83|1145.43|1151.23|1145.83|1150.47|1145.07|30
1655816100000|2022-06-21 12:55:00|1150.61|1145.21|1150.42|1145.02|1150.99|1145.59|1150.42|1145.02|33
1655816110000|2022-06-21 12:55:10|1150.39|1144.99|1150.21|1144.81|1150.39|1144.99|1149.53|1144.13|38
1655816120000|2022-06-21 12:55:20|1150.23|1144.83|1150.26|1144.86|1150.35|1144.95|1150.18|1144.78|35
1655816130000|2022-06-21 12:55:30|1150.28|1144.88|1150|1144.6|1150.28|1144.88|1150|1144.6|28
1655816140000|2022-06-21 12:55:40|1150.02|1144.62|1149.65|1144.25|1150.02|1144.62|1149.54|1144.14|31
1655816150000|2022-06-21 12:55:50|1149.73|1144.33|1149.88|1144.48|1150.34|1144.94|1149.68|1144.28|32
1655816160000|2022-06-21 12:56:00|1149.84|1144.44|1149.82|1144.42|1149.93|1144.53|1149.79|1144.39|27
1655816170000|2022-06-21 12:56:10|1149.79|1144.39|1150.11|1144.71|1150.17|1144.77|1149.79|1144.39|28
1655816180000|2022-06-21 12:56:20|1150.09|1144.69|1150.1|1144.7|1150.18|1144.78|1149.84|1144.44|32
1655816190000|2022-06-21 12:56:30|1150.06|1144.66|1149.99|1144.59|1150.09|1144.69|1149.92|1144.52|34
1655816200000|2022-06-21 12:56:40|1150.02|1144.62|1150.05|1144.65|1150.05|1144.65|1149.85|1144.45|30
1655816210000|2022-06-21 12:56:50|1149.97|1144.57|1150.19|1144.79|1150.24|1144.84|1149.88|1144.48|25
1655816220000|2022-06-21 12:57:00|1150.17|1144.77|1150.2|1144.8|1150.34|1144.94|1150.12|1144.72|36
1655816230000|2022-06-21 12:57:10|1150.21|1144.81|1150.39|1144.99|1150.82|1145.42|1150.19|1144.79|31
1655816240000|2022-06-21 12:57:20|1150.54|1145.14|1149.93|1144.53|1150.62|1145.22|1149.91|1144.51|28
1655816250000|2022-06-21 12:57:30|1149.91|1144.51|1150.51|1145.11|1150.59|1145.19|1149.91|1144.51|29
1655816260000|2022-06-21 12:57:40|1150.5|1145.1|1150.37|1144.97|1150.66|1145.26|1150.37|1144.97|26
1655816270000|2022-06-21 12:57:50|1150.41|1145.01|1149.92|1144.52|1150.41|1145.01|1149.88|1144.48|23
1655816280000|2022-06-21 12:58:00|1149.97|1144.57|1149.89|1144.49|1149.97|1144.57|1149.86|1144.46|20
1655816290000|2022-06-21 12:58:10|1149.95|1144.55|1150.22|1144.82|1150.23|1144.83|1149.88|1144.48|32
1655816300000|2022-06-21 12:58:20|1150.21|1144.81|1149.85|1144.45|1150.21|1144.81|1149.8|1144.4|34
1655816310000|2022-06-21 12:58:30|1149.82|1144.42|1149.85|1144.45|1150.03|1144.63|1149.79|1144.39|31
1655816320000|2022-06-21 12:58:40|1149.83|1144.43|1150.09|1144.69|1150.14|1144.74|1149.82|1144.42|26
1655816330000|2022-06-21 12:58:50|1150.1|1144.7|1150.13|1144.73|1150.25|1144.85|1149.87|1144.47|35
1655816340000|2022-06-21 12:59:00|1150.14|1144.74|1149.84|1144.44|1150.17|1144.77|1149.76|1144.36|29
1655816350000|2022-06-21 12:59:10|1149.86|1144.46|1150.1|1144.7|1150.13|1144.73|1149.7|1144.3|30
1655816360000|2022-06-21 12:59:20|1150.11|1144.71|1150.07|1144.67|1150.11|1144.71|1149.95|1144.55|32
1655816370000|2022-06-21 12:59:30|1150.05|1144.65|1149.38|1143.98|1150.05|1144.65|1149.29|1143.89|37
1655816380000|2022-06-21 12:59:40|1149.68|1144.28|1149.27|1143.87|1149.68|1144.28|1149.27|1143.87|30
1655816390000|2022-06-21 12:59:50|1149.23|1143.83|1149.63|1144.23|1149.67|1144.27|1149.23|1143.83|31
1655816400000|2022-06-21 13:00:00|1149.61|1144.21|1149.48|1144.08|1149.61|1144.21|1149.22|1143.82|33
1655816410000|2022-06-21 13:00:10|1149.5|1144.1|1149.72|1144.32|1150.26|1144.86|1149.5|1144.1|24
1655816420000|2022-06-21 13:00:20|1149.75|1144.35|1149.63|1144.23|1149.75|1144.35|1149.3|1143.9|36
1655816430000|2022-06-21 13:00:30|1149.72|1144.32|1149.59|1144.19|1150.09|1144.69|1149.47|1144.07|34
1655816440000|2022-06-21 13:00:40|1149.66|1144.26|1149.7|1144.3|1149.97|1144.57|1149.59|1144.19|31
1655816450000|2022-06-21 13:00:50|1149.91|1144.51|1149.73|1144.33|1149.91|1144.51|1149.57|1144.17|33
1655816460000|2022-06-21 13:01:00|1149.68|1144.28|1149.64|1144.24|1150.36|1144.96|1149.47|1144.07|29
1655816470000|2022-06-21 13:01:10|1149.62|1144.22|1149.81|1144.41|1150.08|1144.68|1149.62|1144.22|36
1655816480000|2022-06-21 13:01:20|1149.6|1144.2|1150.07|1144.67|1150.3|1144.9|1149.5|1144.1|27
1655816490000|2022-06-21 13:01:30|1150.09|1144.69|1150.28|1144.88|1150.74|1145.34|1149.89|1144.49|31
1655816500000|2022-06-21 13:01:40|1150.27|1144.87|1149.88|1144.48|1150.36|1144.96|1149.88|1144.48|24
1655816510000|2022-06-21 13:01:50|1149.99|1144.59|1150.3|1144.9|1150.3|1144.9|1149.88|1144.48|24
1655816520000|2022-06-21 13:02:00|1149.9|1144.5|1151.93|1146.53|1151.93|1146.53|1149.9|1144.5|31
1655816530000|2022-06-21 13:02:10|1152.03|1146.63|1152.35|1146.95|1152.38|1146.98|1151.79|1146.39|29
1655816540000|2022-06-21 13:02:20|1152.17|1146.77|1151.63|1146.23|1152.19|1146.79|1151.58|1146.18|31
1655816550000|2022-06-21 13:02:30|1151.82|1146.42|1151.88|1146.48|1151.95|1146.55|1151.71|1146.31|19
1655816560000|2022-06-21 13:02:40|1151.59|1146.19|1151.61|1146.21|1151.88|1146.48|1151.51|1146.11|29
1655816570000|2022-06-21 13:02:50|1151.57|1146.17|1151.64|1146.24|1151.78|1146.38|1151.44|1146.04|36
1655816580000|2022-06-21 13:03:00|1151.61|1146.21|1151.93|1146.53|1152.39|1146.99|1151.61|1146.21|35
1655816590000|2022-06-21 13:03:10|1151.92|1146.52|1152.3|1146.9|1152.38|1146.98|1151.92|1146.52|40
1655816600000|2022-06-21 13:03:20|1152.31|1146.91|1151.27|1145.87|1152.31|1146.91|1151.18|1145.78|37
1655816610000|2022-06-21 13:03:30|1151.2|1145.8|1151.12|1145.72|1151.38|1145.98|1151.04|1145.64|28
1655816620000|2022-06-21 13:03:40|1151.04|1145.64|1150.08|1144.68|1151.04|1145.64|1150.08|1144.68|32
1655816630000|2022-06-21 13:03:50|1150.05|1144.65|1149.56|1144.16|1150.07|1144.67|1149.28|1143.88|34
1655816640000|2022-06-21 13:04:00|1149.65|1144.25|1149.19|1143.79|1149.8|1144.4|1149.08|1143.68|38
1655816650000|2022-06-21 13:04:10|1149.1|1143.7|1148.7|1143.3|1149.1|1143.7|1148.7|1143.3|31
1655816660000|2022-06-21 13:04:20|1148.68|1143.28|1148.33|1142.93|1148.73|1143.33|1148.04|1142.64|38
1655816670000|2022-06-21 13:04:30|1148.36|1142.96|1148.5|1143.1|1148.54|1143.14|1147.97|1142.57|36
1655816680000|2022-06-21 13:04:40|1148.17|1142.77|1148.44|1143.04|1148.46|1143.06|1148.12|1142.72|35
1655816690000|2022-06-21 13:04:50|1148.26|1142.86|1148.43|1143.03|1148.44|1143.04|1148.04|1142.64|34
1655816700000|2022-06-21 13:05:00|1148.23|1142.83|1148.4|1143|1148.63|1143.23|1147.93|1142.53|34
1655816710000|2022-06-21 13:05:10|1148.41|1143.01|1147.83|1142.43|1148.58|1143.18|1147.72|1142.32|34
1655816720000|2022-06-21 13:05:20|1147.79|1142.39|1147.15|1141.75|1147.89|1142.49|1147.07|1141.67|36
1655816730000|2022-06-21 13:05:30|1147.14|1141.74|1147.33|1141.93|1147.47|1142.07|1147.14|1141.74|35
1655816740000|2022-06-21 13:05:40|1147.45|1142.05|1147.21|1141.81|1147.7|1142.3|1147.21|1141.81|29
1655816750000|2022-06-21 13:05:50|1147.15|1141.75|1146.8|1141.4|1147.47|1142.07|1146.8|1141.4|30
1655816760000|2022-06-21 13:06:00|1146.73|1141.33|1146.88|1141.48|1147.1|1141.7|1146.67|1141.27|30
1655816770000|2022-06-21 13:06:10|1147.17|1141.77|1146.69|1141.29|1147.2|1141.8|1146.55|1141.15|37
1655816780000|2022-06-21 13:06:20|1146.64|1141.24|1146.68|1141.28|1146.86|1141.46|1146.58|1141.18|34
1655816790000|2022-06-21 13:06:30|1146.6|1141.2|1146.33|1140.93|1146.99|1141.59|1146.32|1140.92|36
1655816800000|2022-06-21 13:06:40|1146.39|1140.99|1146.64|1141.24|1146.68|1141.28|1146.39|1140.99|27
1655816810000|2022-06-21 13:06:50|1146.75|1141.35|1146.45|1141.05|1146.86|1141.46|1146.45|1141.05|29
1655816820000|2022-06-21 13:07:00|1146.46|1141.06|1146.58|1141.18|1146.86|1141.46|1146.46|1141.06|26
1655816830000|2022-06-21 13:07:10|1146.53|1141.13|1145.99|1140.59|1146.66|1141.26|1145.91|1140.51|31
1655816840000|2022-06-21 13:07:20|1146|1140.6|1145.98|1140.58|1146.33|1140.93|1145.88|1140.48|31
1655816850000|2022-06-21 13:07:30|1145.93|1140.53|1145.82|1140.42|1145.95|1140.55|1145.78|1140.38|24
1655816860000|2022-06-21 13:07:40|1145.88|1140.48|1144.78|1139.38|1145.9|1140.5|1144.7|1139.3|38
1655816870000|2022-06-21 13:07:50|1144.77|1139.37|1144.2|1138.8|1144.77|1139.37|1144.16|1138.76|33
1655816880000|2022-06-21 13:08:00|1144.19|1138.79|1144.32|1138.92|1144.46|1139.06|1144.16|1138.76|28
1655816890000|2022-06-21 13:08:10|1144.31|1138.91|1144.26|1138.86|1144.38|1138.98|1144.15|1138.75|35
1655816900000|2022-06-21 13:08:20|1144.16|1138.76|1143.63|1138.23|1144.25|1138.85|1143.48|1138.08|31
1655816910000|2022-06-21 13:08:30|1143.54|1138.14|1145.41|1140.01|1145.75|1140.35|1143.51|1138.11|33
1655816920000|2022-06-21 13:08:40|1145.25|1139.85|1144.86|1139.46|1145.56|1140.16|1144.78|1139.38|39
1655816930000|2022-06-21 13:08:50|1144.81|1139.41|1144.95|1139.55|1144.95|1139.55|1144.27|1138.87|35
1655816940000|2022-06-21 13:09:00|1144.85|1139.45|1144.99|1139.59|1145.22|1139.82|1144.62|1139.22|32
1655816950000|2022-06-21 13:09:10|1145.02|1139.62|1145.74|1140.34|1145.74|1140.34|1145|1139.6|36
1655816960000|2022-06-21 13:09:20|1145.71|1140.31|1145.39|1139.99|1146.22|1140.82|1145.38|1139.98|38
1655816970000|2022-06-21 13:09:30|1145.35|1139.95|1145.77|1140.37|1145.94|1140.54|1145.14|1139.74|36
1655816980000|2022-06-21 13:09:40|1145.81|1140.41|1146.5|1141.1|1146.6|1141.2|1145.81|1140.41|31
1655816990000|2022-06-21 13:09:50|1146.55|1141.15|1145.95|1140.55|1146.64|1141.24|1145.94|1140.54|31
1655817000000|2022-06-21 13:10:00|1145.89|1140.49|1146.56|1141.16|1146.61|1141.21|1145.89|1140.49|34
1655817010000|2022-06-21 13:10:10|1146.55|1141.15|1145.93|1140.53|1146.58|1141.18|1145.93|1140.53|32
1655817020000|2022-06-21 13:10:20|1145.92|1140.52|1145.05|1139.65|1145.94|1140.54|1145.02|1139.62|30
1655817030000|2022-06-21 13:10:30|1145.11|1139.71|1145.52|1140.12|1145.53|1140.13|1145.09|1139.69|36
1655817040000|2022-06-21 13:10:40|1145.58|1140.18|1146.05|1140.65|1146.49|1141.09|1145.53|1140.13|32
1655817050000|2022-06-21 13:10:50|1145.98|1140.58|1145.91|1140.51|1146.1|1140.7|1145.87|1140.47|29
1655817060000|2022-06-21 13:11:00|1145.99|1140.59|1146.05|1140.65|1146.05|1140.65|1145.47|1140.07|26
1655817070000|2022-06-21 13:11:10|1145.97|1140.57|1145.83|1140.43|1146.33|1140.93|1145.66|1140.26|38
1655817080000|2022-06-21 13:11:20|1145.81|1140.41|1145.99|1140.59|1146.14|1140.74|1145.78|1140.38|26
1655817090000|2022-06-21 13:11:30|1146.02|1140.62|1145.91|1140.51|1146.02|1140.62|1145.82|1140.42|27
1655817100000|2022-06-21 13:11:40|1145.93|1140.53|1145.61|1140.21|1145.93|1140.53|1145.52|1140.12|31
1655817110000|2022-06-21 13:11:50|1145.65|1140.25|1146.03|1140.63|1146.05|1140.65|1145.58|1140.18|33
1655817120000|2022-06-21 13:12:00|1145.91|1140.51|1146.12|1140.72|1146.22|1140.82|1145.91|1140.51|24
1655817130000|2022-06-21 13:12:10|1146.13|1140.73|1145.93|1140.53|1146.26|1140.86|1145.9|1140.5|30
1655817140000|2022-06-21 13:12:20|1146|1140.6|1145.98|1140.58|1146.01|1140.61|1145.77|1140.37|30
1655817150000|2022-06-21 13:12:30|1145.97|1140.57|1146.29|1140.89|1146.45|1141.05|1145.87|1140.47|32
1655817160000|2022-06-21 13:12:40|1146.3|1140.9|1147.08|1141.68|1147.16|1141.76|1146.29|1140.89|34
1655817170000|2022-06-21 13:12:50|1147.17|1141.77|1146.46|1141.06|1147.25|1141.85|1146.46|1141.06|34
1655817180000|2022-06-21 13:13:00|1146.47|1141.07|1146.9|1141.5|1146.9|1141.5|1146.45|1141.05|28
1655817190000|2022-06-21 13:13:10|1146.88|1141.48|1148.13|1142.73|1148.2|1142.8|1146.88|1141.48|38
1655817200000|2022-06-21 13:13:20|1148.08|1142.68|1148.29|1142.89|1148.3|1142.9|1147.74|1142.34|30
1655817210000|2022-06-21 13:13:30|1148.24|1142.84|1148.29|1142.89|1148.47|1143.07|1148.15|1142.75|31
1655817220000|2022-06-21 13:13:40|1148.31|1142.91|1148.78|1143.38|1148.84|1143.44|1148.28|1142.88|33
1655817230000|2022-06-21 13:13:50|1148.84|1143.44|1148.17|1142.77|1148.92|1143.52|1148.03|1142.63|37
1655817240000|2022-06-21 13:14:00|1148.14|1142.74|1148.72|1143.32|1148.81|1143.41|1148.05|1142.65|34
1655817250000|2022-06-21 13:14:10|1148.67|1143.27|1149.29|1143.89|1149.31|1143.91|1148.67|1143.27|35
1655817260000|2022-06-21 13:14:20|1149.31|1143.91|1149.3|1143.9|1149.36|1143.96|1149.22|1143.82|31
1655817270000|2022-06-21 13:14:30|1149.36|1143.96|1149.59|1144.19|1149.59|1144.19|1149.33|1143.93|27
1655817280000|2022-06-21 13:14:40|1149.57|1144.17|1148.69|1143.29|1149.61|1144.21|1148.52|1143.12|36
1655817290000|2022-06-21 13:14:50|1148.72|1143.32|1149.13|1143.73|1149.25|1143.85|1148.72|1143.32|36
1655817300000|2022-06-21 13:15:00|1149.15|1143.75|1147.66|1142.26|1149.44|1144.04|1147.09|1141.69|34
1655817310000|2022-06-21 13:15:10|1147.57|1142.17|1148.23|1142.83|1148.33|1142.93|1147.57|1142.17|25
1655817320000|2022-06-21 13:15:20|1148.31|1142.91|1147.76|1142.36|1148.75|1143.35|1147.71|1142.31|32
1655817330000|2022-06-21 13:15:30|1147.89|1142.49|1147.36|1141.96|1147.96|1142.56|1147.33|1141.93|38
1655817340000|2022-06-21 13:15:40|1147.47|1142.07|1146.09|1140.69|1147.49|1142.09|1146.09|1140.69|35
1655817350000|2022-06-21 13:15:50|1145.91|1140.51|1145.31|1139.91|1146.02|1140.62|1145.22|1139.82|33
1655817360000|2022-06-21 13:16:00|1145.21|1139.81|1143.91|1138.51|1145.44|1140.04|1143.91|1138.51|37
1655817370000|2022-06-21 13:16:10|1143.86|1138.46|1145.91|1140.51|1145.91|1140.51|1143.45|1138.05|39
1655817380000|2022-06-21 13:16:20|1145.76|1140.36|1147.32|1141.92|1147.6|1142.2|1145.76|1140.36|39
1655817390000|2022-06-21 13:16:30|1147.34|1141.94|1147.61|1142.21|1147.63|1142.23|1146.95|1141.55|34
1655817400000|2022-06-21 13:16:40|1147.58|1142.18|1147.79|1142.39|1147.79|1142.39|1147.14|1141.74|34
1655817410000|2022-06-21 13:16:50|1147.82|1142.42|1149.39|1143.99|1149.99|1144.59|1147.82|1142.42|36
1655817420000|2022-06-21 13:17:00|1149.62|1144.22|1148.17|1142.77|1149.7|1144.3|1148.17|1142.77|36
1655817430000|2022-06-21 13:17:10|1147.91|1142.51|1149.78|1144.38|1150.07|1144.67|1147.78|1142.38|36
1655817440000|2022-06-21 13:17:20|1149.86|1144.46|1151.89|1146.49|1151.96|1146.56|1149.77|1144.37|35
1655817450000|2022-06-21 13:17:30|1151.95|1146.55|1152.61|1147.21|1152.67|1147.27|1151.95|1146.55|34
1655817460000|2022-06-21 13:17:40|1152.62|1147.22|1152.7|1147.3|1153.35|1147.95|1152.62|1147.22|35
1655817470000|2022-06-21 13:17:50|1152.64|1147.24|1153.93|1148.53|1154.45|1149.05|1152.14|1146.74|37
1655817480000|2022-06-21 13:18:00|1153.86|1148.46|1153|1147.6|1153.96|1148.56|1152.49|1147.09|38
1655817490000|2022-06-21 13:18:10|1152.97|1147.57|1153.51|1148.11|1154.08|1148.68|1152.95|1147.55|37
1655817500000|2022-06-21 13:18:20|1153.58|1148.18|1154.3|1148.9|1155.03|1149.63|1153.58|1148.18|35
1655817510000|2022-06-21 13:18:30|1154.57|1149.17|1154.73|1149.33|1155|1149.6|1154.24|1148.84|34
1655817520000|2022-06-21 13:18:40|1154.69|1149.29|1155.08|1149.68|1155.08|1149.68|1154.38|1148.98|34
1655817530000|2022-06-21 13:18:50|1155.78|1150.38|1155.27|1149.87|1156|1150.6|1155.08|1149.68|35
1655817540000|2022-06-21 13:19:00|1155.25|1149.85|1154.17|1148.77|1155.43|1150.03|1153.79|1148.39|39
1655817550000|2022-06-21 13:19:10|1154.15|1148.75|1155.46|1150.06|1155.58|1150.18|1154.14|1148.74|32
1655817560000|2022-06-21 13:19:20|1155.43|1150.03|1154.12|1148.72|1155.58|1150.18|1154.07|1148.67|37
1655817570000|2022-06-21 13:19:30|1154.13|1148.73|1153.82|1148.42|1154.66|1149.26|1153.82|1148.42|33
1655817580000|2022-06-21 13:19:40|1153.86|1148.46|1154.02|1148.62|1154.28|1148.88|1153.63|1148.23|39
1655817590000|2022-06-21 13:19:50|1154.01|1148.61|1153.62|1148.22|1154.19|1148.79|1153.6|1148.2|29
1655817600000|2022-06-21 13:20:00|1153.59|1148.19|1153.89|1148.49|1154.2|1148.8|1153.59|1148.19|31
1655817610000|2022-06-21 13:20:10|1153.93|1148.53|1152.94|1147.54|1154.16|1148.76|1152.9|1147.5|32
1655817620000|2022-06-21 13:20:20|1152.71|1147.31|1151.63|1146.23|1152.71|1147.31|1151.63|1146.23|34
1655817630000|2022-06-21 13:20:30|1151.71|1146.31|1152.13|1146.73|1152.26|1146.86|1151.55|1146.15|30
1655817640000|2022-06-21 13:20:40|1152.05|1146.65|1151.39|1145.99|1152.25|1146.85|1151.35|1145.95|32
1655817650000|2022-06-21 13:20:50|1151.55|1146.15|1151.05|1145.65|1151.55|1146.15|1151.04|1145.64|38
1655817660000|2022-06-21 13:21:00|1151.12|1145.72|1150.23|1144.83|1151.18|1145.78|1149.82|1144.42|36
1655817670000|2022-06-21 13:21:10|1150.18|1144.78|1151.27|1145.87|1151.27|1145.87|1150.18|1144.78|33
1655817680000|2022-06-21 13:21:20|1151.26|1145.86|1151.33|1145.93|1151.49|1146.09|1150.62|1145.22|38
1655817690000|2022-06-21 13:21:30|1151.27|1145.87|1152.75|1147.35|1152.75|1147.35|1151.18|1145.78|32
1655817700000|2022-06-21 13:21:40|1152.82|1147.42|1153.76|1148.36|1154.01|1148.61|1152.55|1147.15|34
1655817710000|2022-06-21 13:21:50|1154.29|1148.89|1154.57|1149.17|1155.3|1149.9|1154.13|1148.73|31
1655817720000|2022-06-21 13:22:00|1154.64|1149.24|1155.47|1150.07|1155.47|1150.07|1154.51|1149.11|36
1655817730000|2022-06-21 13:22:10|1155.54|1150.14|1155.49|1150.09|1155.83|1150.43|1155.06|1149.66|35
1655817740000|2022-06-21 13:22:20|1155.59|1150.19|1155.86|1150.46|1155.98|1150.58|1155.49|1150.09|33
1655817750000|2022-06-21 13:22:30|1155.87|1150.47|1155.83|1150.43|1155.93|1150.53|1155.58|1150.18|38
1655817760000|2022-06-21 13:22:40|1155.84|1150.44|1153.84|1148.44|1155.86|1150.46|1153.82|1148.42|37
1655817770000|2022-06-21 13:22:50|1153.93|1148.53|1153.77|1148.37|1154.22|1148.82|1153.66|1148.26|35
1655817780000|2022-06-21 13:23:00|1153.92|1148.52|1152.83|1147.43|1153.92|1148.52|1152.68|1147.28|36
1655817790000|2022-06-21 13:23:10|1152.85|1147.45|1153.22|1147.82|1153.44|1148.04|1152.77|1147.37|38
1655817800000|2022-06-21 13:23:20|1153.14|1147.74|1153.09|1147.69|1153.53|1148.13|1153|1147.6|32
1655817810000|2022-06-21 13:23:30|1153.17|1147.77|1153.56|1148.16|1154.08|1148.68|1153.13|1147.73|36
1655817820000|2022-06-21 13:23:40|1153.46|1148.06|1153.93|1148.53|1154.23|1148.83|1153.21|1147.81|36
1655817830000|2022-06-21 13:23:50|1153.88|1148.48|1153.15|1147.75|1153.96|1148.56|1152.92|1147.52|31
1655817840000|2022-06-21 13:24:00|1153.1|1147.7|1152.38|1146.98|1153.38|1147.98|1152.16|1146.76|37
1655817850000|2022-06-21 13:24:10|1152.27|1146.87|1152.54|1147.14|1152.86|1147.46|1152.27|1146.87|36
1655817860000|2022-06-21 13:24:20|1152.57|1147.17|1152.31|1146.91|1152.72|1147.32|1152.15|1146.75|37
1655817870000|2022-06-21 13:24:30|1152.33|1146.93|1152.35|1146.95|1152.65|1147.25|1152.14|1146.74|38
1655817880000|2022-06-21 13:24:40|1152.45|1147.05|1152.31|1146.91|1152.45|1147.05|1152.18|1146.78|35
1655817890000|2022-06-21 13:24:50|1152.09|1146.69|1152.26|1146.86|1152.42|1147.02|1152.03|1146.63|32
1655817900000|2022-06-21 13:25:00|1152.27|1146.87|1151.53|1146.13|1152.3|1146.9|1151.15|1145.75|36
1655817910000|2022-06-21 13:25:10|1151.58|1146.18|1151.07|1145.67|1151.63|1146.23|1151.06|1145.66|38
1655817920000|2022-06-21 13:25:20|1151.05|1145.65|1151.25|1145.85|1151.75|1146.35|1151.02|1145.62|39
1655817930000|2022-06-21 13:25:30|1151.22|1145.82|1151.17|1145.77|1151.35|1145.95|1151.08|1145.68|33
1655817940000|2022-06-21 13:25:40|1151.18|1145.78|1151.31|1145.91|1151.59|1146.19|1151.09|1145.69|36
1655817950000|2022-06-21 13:25:50|1151.3|1145.9|1151.43|1146.03|1151.6|1146.2|1150.92|1145.52|33
1655817960000|2022-06-21 13:26:00|1151.5|1146.1|1151.05|1145.65|1151.5|1146.1|1150.71|1145.31|28
1655817970000|2022-06-21 13:26:10|1150.97|1145.57|1150.78|1145.38|1151.05|1145.65|1150.67|1145.27|29
1655817980000|2022-06-21 13:26:20|1150.84|1145.44|1150.55|1145.15|1150.99|1145.59|1150.55|1145.15|29
1655817990000|2022-06-21 13:26:30|1150.51|1145.11|1150.81|1145.41|1150.88|1145.48|1150.37|1144.97|33
1655818000000|2022-06-21 13:26:40|1150.8|1145.4|1151.15|1145.75|1151.15|1145.75|1150.77|1145.37|32
1655818010000|2022-06-21 13:26:50|1151.13|1145.73|1153.01|1147.61|1153.41|1148.01|1151.13|1145.73|36
1655818020000|2022-06-21 13:27:00|1152.97|1147.57|1153.54|1148.14|1153.94|1148.54|1152.9|1147.5|36
1655818030000|2022-06-21 13:27:10|1153.5|1148.1|1153.51|1148.11|1153.92|1148.52|1153.48|1148.08|35
1655818040000|2022-06-21 13:27:20|1153.59|1148.19|1152.95|1147.55|1153.79|1148.39|1152.87|1147.47|36
1655818050000|2022-06-21 13:27:30|1152.92|1147.52|1153.04|1147.64|1153.66|1148.26|1152.92|1147.52|36
1655818060000|2022-06-21 13:27:40|1153.05|1147.65|1152.97|1147.57|1153.56|1148.16|1152.85|1147.45|33
1655818070000|2022-06-21 13:27:50|1152.91|1147.51|1153.19|1147.79|1153.59|1148.19|1152.7|1147.3|33
1655818080000|2022-06-21 13:28:00|1153.18|1147.78|1153.4|1148|1153.42|1148.02|1152.69|1147.29|38
1655818090000|2022-06-21 13:28:10|1153.63|1148.23|1153.19|1147.79|1153.8|1148.4|1153.07|1147.67|38
1655818100000|2022-06-21 13:28:20|1153.25|1147.85|1153.38|1147.98|1153.68|1148.28|1153.08|1147.68|38
1655818110000|2022-06-21 13:28:30|1153.35|1147.95|1153.41|1148.01|1153.66|1148.26|1153.31|1147.91|35
1655818120000|2022-06-21 13:28:40|1153.42|1148.02|1153.21|1147.81|1153.6|1148.2|1152.78|1147.38|38
1655818130000|2022-06-21 13:28:50|1153.19|1147.79|1153.91|1148.51|1153.97|1148.57|1152.84|1147.44|36
1655818140000|2022-06-21 13:29:00|1153.74|1148.34|1153.48|1148.08|1153.98|1148.58|1153.1|1147.7|39
1655818150000|2022-06-21 13:29:10|1153.45|1148.05|1154.1|1148.7|1154.1|1148.7|1153.34|1147.94|38
1655818160000|2022-06-21 13:29:20|1154.07|1148.67|1154.29|1148.89|1154.78|1149.38|1153.83|1148.43|35
1655818170000|2022-06-21 13:29:30|1154.3|1148.9|1154.23|1148.83|1155.05|1149.65|1154.23|1148.83|32
1655818180000|2022-06-21 13:29:40|1154.14|1148.74|1153.3|1147.9|1154.18|1148.78|1153.02|1147.62|38
1655818190000|2022-06-21 13:29:50|1153.29|1147.89|1152.94|1147.54|1153.51|1148.11|1152.89|1147.49|36
1655818200000|2022-06-21 13:30:00|1153.14|1147.74|1154.72|1149.32|1155.08|1149.68|1152.97|1147.57|36
1655818210000|2022-06-21 13:30:10|1154.78|1149.38|1154.31|1148.91|1155.23|1149.83|1153.75|1148.35|39
1655818220000|2022-06-21 13:30:20|1154.18|1148.78|1153.79|1148.39|1154.48|1149.08|1153.59|1148.19|38
1655818230000|2022-06-21 13:30:30|1153.76|1148.36|1151.22|1145.82|1153.76|1148.36|1151.22|1145.82|37
1655818240000|2022-06-21 13:30:40|1151.43|1146.03|1152.87|1147.47|1153.39|1147.99|1151.43|1146.03|37
1655818250000|2022-06-21 13:30:50|1152.89|1147.49|1154.36|1148.96|1154.78|1149.38|1152.72|1147.32|38
1655818260000|2022-06-21 13:31:00|1154.66|1149.26|1153.28|1147.88|1154.76|1149.36|1153.24|1147.84|38
1655818270000|2022-06-21 13:31:10|1153.27|1147.87|1152.01|1146.61|1153.31|1147.91|1152|1146.6|37
1655818280000|2022-06-21 13:31:20|1151.96|1146.56|1154.07|1148.67|1154.07|1148.67|1151.57|1146.17|37
1655818290000|2022-06-21 13:31:30|1153.91|1148.51|1155.7|1150.3|1155.7|1150.3|1153.38|1147.98|34
1655818300000|2022-06-21 13:31:40|1155.8|1150.4|1158.88|1153.48|1159|1153.6|1155.8|1150.4|36
1655818310000|2022-06-21 13:31:50|1158.92|1153.52|1157.45|1152.05|1158.93|1153.53|1157.02|1151.62|40
1655818320000|2022-06-21 13:32:00|1157.39|1151.99|1160.08|1154.68|1160.31|1154.91|1157.32|1151.92|37
1655818330000|2022-06-21 13:32:10|1159.94|1154.54|1157.71|1152.31|1160.04|1154.64|1157.59|1152.19|39
1655818340000|2022-06-21 13:32:20|1157.95|1152.55|1158.7|1153.3|1159.61|1154.21|1157.95|1152.55|40
1655818350000|2022-06-21 13:32:30|1158.75|1153.35|1159.49|1154.09|1159.95|1154.55|1158.67|1153.27|40
1655818360000|2022-06-21 13:32:40|1159.32|1153.92|1158.7|1153.3|1159.52|1154.12|1157.97|1152.57|39
1655818370000|2022-06-21 13:32:50|1158.94|1153.54|1157.16|1151.76|1158.98|1153.58|1156.76|1151.36|40
1655818380000|2022-06-21 13:33:00|1157.1|1151.7|1157.12|1151.72|1157.85|1152.45|1156.81|1151.41|39
1655818390000|2022-06-21 13:33:10|1157.11|1151.71|1156.87|1151.47|1157.19|1151.79|1156.34|1150.94|36
1655818400000|2022-06-21 13:33:20|1157|1151.6|1157.58|1152.18|1158.29|1152.89|1156.99|1151.59|40
1655818410000|2022-06-21 13:33:30|1157.51|1152.11|1157.5|1152.1|1158.34|1152.94|1157|1151.6|37
1655818420000|2022-06-21 13:33:40|1157.52|1152.12|1158.07|1152.67|1158.5|1153.1|1157.52|1152.12|35
1655818430000|2022-06-21 13:33:50|1158.06|1152.66|1158.21|1152.81|1158.63|1153.23|1157.89|1152.49|34
1655818440000|2022-06-21 13:34:00|1158.2|1152.8|1158.78|1153.38|1158.94|1153.54|1157.85|1152.45|37
1655818450000|2022-06-21 13:34:10|1158.83|1153.43|1159.13|1153.73|1159.15|1153.75|1158.53|1153.13|38
1655818460000|2022-06-21 13:34:20|1159.02|1153.62|1160.52|1155.12|1160.62|1155.22|1158.81|1153.41|36
1655818470000|2022-06-21 13:34:30|1160.49|1155.09|1161.69|1156.29|1161.69|1156.29|1160.39|1154.99|34
1655818480000|2022-06-21 13:34:40|1161.5|1156.1|1161.39|1155.99|1161.98|1156.58|1160.98|1155.58|40
1655818490000|2022-06-21 13:34:50|1161.47|1156.07|1163.87|1158.47|1164.08|1158.68|1161.01|1155.61|37
1655818500000|2022-06-21 13:35:00|1164.08|1158.68|1166.99|1161.59|1167.58|1162.18|1163.87|1158.47|40
1655818510000|2022-06-21 13:35:10|1166.84|1161.44|1163.13|1157.73|1167.01|1161.61|1163.13|1157.73|38
1655818520000|2022-06-21 13:35:20|1163.15|1157.75|1163.68|1158.28|1163.72|1158.32|1162.71|1157.31|40
1655818530000|2022-06-21 13:35:30|1163.96|1158.56|1164.54|1159.14|1165.75|1160.35|1163.96|1158.56|38
1655818540000|2022-06-21 13:35:40|1164.41|1159.01|1165.53|1160.13|1165.72|1160.32|1164.06|1158.66|39
1655818550000|2022-06-21 13:35:50|1165.29|1159.89|1165.11|1159.71|1165.65|1160.25|1163.57|1158.17|39
1655818560000|2022-06-21 13:36:00|1165.58|1160.18|1165.9|1160.5|1166.06|1160.66|1164.82|1159.42|38
1655818570000|2022-06-21 13:36:10|1166.32|1160.92|1167.02|1161.62|1167.42|1162.02|1166.03|1160.63|37
1655818580000|2022-06-21 13:36:20|1167.4|1162|1166.02|1160.62|1167.51|1162.11|1165.49|1160.09|40
1655818590000|2022-06-21 13:36:30|1166.12|1160.72|1165.67|1160.27|1166.6|1161.2|1165.36|1159.96|37
1655818600000|2022-06-21 13:36:40|1165.29|1159.89|1164.97|1159.57|1165.43|1160.03|1164.44|1159.04|39
1655818610000|2022-06-21 13:36:50|1164.95|1159.55|1162.93|1157.53|1165.24|1159.84|1162.93|1157.53|39
1655818620000|2022-06-21 13:37:00|1162.78|1157.38|1162.67|1157.27|1164|1158.6|1162.65|1157.25|39
1655818630000|2022-06-21 13:37:10|1162.72|1157.32|1161.5|1156.1|1162.91|1157.51|1161.5|1156.1|38
1655818640000|2022-06-21 13:37:20|1161.44|1156.04|1162.05|1156.65|1162.05|1156.65|1160.84|1155.44|40
1655818650000|2022-06-21 13:37:30|1162.14|1156.74|1164.05|1158.65|1164.05|1158.65|1161.98|1156.58|37
1655818660000|2022-06-21 13:37:40|1164|1158.6|1164.35|1158.95|1164.35|1158.95|1163.03|1157.63|39
1655818670000|2022-06-21 13:37:50|1164.32|1158.92|1164.65|1159.25|1165.44|1160.04|1164.31|1158.91|37
1655818680000|2022-06-21 13:38:00|1164.51|1159.11|1163.43|1158.03|1165.13|1159.73|1163.23|1157.83|31
1655818690000|2022-06-21 13:38:10|1163.35|1157.95|1164.06|1158.66|1164.54|1159.14|1163.35|1157.95|38
1655818700000|2022-06-21 13:38:20|1164.12|1158.72|1163.63|1158.23|1164.28|1158.88|1163.44|1158.04|37
1655818710000|2022-06-21 13:38:30|1163.66|1158.26|1162.7|1157.3|1164.04|1158.64|1162.38|1156.98|36
1655818720000|2022-06-21 13:38:40|1163.05|1157.65|1163.24|1157.84|1163.68|1158.28|1162.54|1157.14|33
1655818730000|2022-06-21 13:38:50|1163.48|1158.08|1163.53|1158.13|1164.43|1159.03|1163.35|1157.95|38
1655818740000|2022-06-21 13:39:00|1163.35|1157.95|1163.06|1157.66|1164.08|1158.68|1162.76|1157.36|37
1655818750000|2022-06-21 13:39:10|1162.95|1157.55|1162.35|1156.95|1162.95|1157.55|1161.95|1156.55|38
1655818760000|2022-06-21 13:39:20|1162.5|1157.1|1163.68|1158.28|1163.68|1158.28|1162.06|1156.66|38
1655818770000|2022-06-21 13:39:30|1163.85|1158.45|1162.36|1156.96|1163.85|1158.45|1162.22|1156.82|37
1655818780000|2022-06-21 13:39:40|1162.59|1157.19|1162.41|1157.01|1162.9|1157.5|1161.8|1156.4|40
1655818790000|2022-06-21 13:39:50|1162.42|1157.02|1162.49|1157.09|1163.5|1158.1|1162.26|1156.86|37
1655818800000|2022-06-21 13:40:00|1162.56|1157.16|1163.13|1157.73|1163.38|1157.98|1162.3|1156.9|33
1655818810000|2022-06-21 13:40:10|1162.78|1157.38|1164.7|1159.3|1164.71|1159.31|1162.75|1157.35|36
1655818820000|2022-06-21 13:40:20|1164.66|1159.26|1164.98|1159.58|1165.29|1159.89|1164.54|1159.14|37
1655818830000|2022-06-21 13:40:30|1165.02|1159.62|1165.67|1160.27|1165.82|1160.42|1164.93|1159.53|39
1655818840000|2022-06-21 13:40:40|1165.58|1160.18|1167.38|1161.98|1167.43|1162.03|1165.58|1160.18|35
1655818850000|2022-06-21 13:40:50|1167.33|1161.93|1165.83|1160.43|1167.41|1162.01|1165.56|1160.16|38
1655818860000|2022-06-21 13:41:00|1165.72|1160.32|1166.06|1160.66|1166.73|1161.33|1165.69|1160.29|38
1655818870000|2022-06-21 13:41:10|1165.93|1160.53|1162.86|1157.46|1165.93|1160.53|1162.86|1157.46|38
1655818880000|2022-06-21 13:41:20|1162.98|1157.58|1162.46|1157.06|1163.73|1158.33|1162.12|1156.72|38
1655818890000|2022-06-21 13:41:30|1162.64|1157.24|1162.57|1157.17|1163.59|1158.19|1162.19|1156.79|39
1655818900000|2022-06-21 13:41:40|1162.4|1157|1164.96|1159.56|1165.36|1159.96|1162.38|1156.98|38
1655818910000|2022-06-21 13:41:50|1164.58|1159.18|1166.37|1160.97|1166.57|1161.17|1164.14|1158.74|38
1655818920000|2022-06-21 13:42:00|1166.32|1160.92|1166.34|1160.94|1166.75|1161.35|1165.8|1160.4|35
1655818930000|2022-06-21 13:42:10|1166.23|1160.83|1165.61|1160.21|1166.88|1161.48|1165.61|1160.21|39
1655818940000|2022-06-21 13:42:20|1165.68|1160.28|1165.37|1159.97|1165.68|1160.28|1164.77|1159.37|36
1655818950000|2022-06-21 13:42:30|1165.74|1160.34|1165.91|1160.51|1165.91|1160.51|1165.13|1159.73|31
1655818960000|2022-06-21 13:42:40|1166.05|1160.65|1166.31|1160.91|1166.98|1161.58|1166.05|1160.65|27
1655818970000|2022-06-21 13:42:50|1167.02|1161.62|1169.03|1163.63|1170.25|1164.85|1167.02|1161.62|36
1655818980000|2022-06-21 13:43:00|1169.02|1163.62|1168.47|1163.07|1169.18|1163.78|1168.02|1162.62|38
1655818990000|2022-06-21 13:43:10|1168.46|1163.06|1168.78|1163.38|1169.39|1163.99|1168.43|1163.03|36
1655819000000|2022-06-21 13:43:20|1168.77|1163.37|1168.91|1163.51|1169.56|1164.16|1168.58|1163.18|34
1655819010000|2022-06-21 13:43:30|1168.96|1163.56|1169.63|1164.23|1170.07|1164.67|1168.57|1163.17|36
1655819020000|2022-06-21 13:43:40|1169.68|1164.28|1169.8|1164.4|1170.23|1164.83|1169.24|1163.84|36
1655819030000|2022-06-21 13:43:50|1169.71|1164.31|1169.28|1163.88|1170.21|1164.81|1169.04|1163.64|37
1655819040000|2022-06-21 13:44:00|1169.25|1163.85|1169.88|1164.48|1170.41|1165.01|1169.25|1163.85|31
1655819050000|2022-06-21 13:44:10|1169.68|1164.28|1172.57|1167.17|1172.58|1167.18|1169.38|1163.98|38
1655819060000|2022-06-21 13:44:20|1173.21|1167.81|1170.91|1165.51|1176.43|1171.03|1170.91|1165.51|38
1655819070000|2022-06-21 13:44:30|1171.11|1165.71|1172|1166.6|1173.6|1168.2|1171.11|1165.71|40
1655819080000|2022-06-21 13:44:40|1172.04|1166.64|1173.06|1167.66|1173.61|1168.21|1172.03|1166.63|39
1655819090000|2022-06-21 13:44:50|1173.11|1167.71|1172.56|1167.16|1173.42|1168.02|1172.18|1166.78|39
1655819100000|2022-06-21 13:45:00|1172.61|1167.21|1170.27|1164.87|1173.11|1167.71|1170.27|1164.87|40
1655819110000|2022-06-21 13:45:10|1170.25|1164.85|1171.4|1166|1171.4|1166|1169.57|1164.17|37
1655819120000|2022-06-21 13:45:20|1172.05|1166.65|1170.3|1164.9|1172.05|1166.65|1170.22|1164.82|39
1655819130000|2022-06-21 13:45:30|1171.04|1165.64|1170.28|1164.88|1171.29|1165.89|1170.1|1164.7|38
1655819140000|2022-06-21 13:45:40|1170.13|1164.73|1169.77|1164.37|1171.15|1165.75|1169.45|1164.05|39
1655819150000|2022-06-21 13:45:50|1170.11|1164.71|1169.31|1163.91|1170.49|1165.09|1168.89|1163.49|36
1655819160000|2022-06-21 13:46:00|1170.02|1164.62|1169.13|1163.73|1170.46|1165.06|1169.1|1163.7|36
1655819170000|2022-06-21 13:46:10|1169.19|1163.79|1169.49|1164.09|1169.8|1164.4|1168.85|1163.45|38
1655819180000|2022-06-21 13:46:20|1169.62|1164.22|1170.85|1165.45|1171.74|1166.34|1169.05|1163.65|39
1655819190000|2022-06-21 13:46:30|1170.9|1165.5|1171.01|1165.61|1171.91|1166.51|1170.62|1165.22|38
1655819200000|2022-06-21 13:46:40|1171.28|1165.88|1173.76|1168.36|1174.2|1168.8|1170.88|1165.48|39
1655819210000|2022-06-21 13:46:50|1173.73|1168.33|1173.7|1168.3|1174.28|1168.88|1173.15|1167.75|38
1655819220000|2022-06-21 13:47:00|1173.62|1168.22|1174.63|1169.23|1175.17|1169.77|1173.17|1167.77|37
1655819230000|2022-06-21 13:47:10|1174.91|1169.51|1175.25|1169.85|1175.43|1170.03|1173.99|1168.59|39
1655819240000|2022-06-21 13:47:20|1175.57|1170.17|1180.02|1174.62|1180.44|1175.04|1175.48|1170.08|37
1655819250000|2022-06-21 13:47:30|1180.37|1174.97|1178.14|1172.74|1180.94|1175.54|1177.94|1172.54|40
1655819260000|2022-06-21 13:47:40|1178.32|1172.92|1176.17|1170.77|1178.32|1172.92|1175.56|1170.16|39
1655819270000|2022-06-21 13:47:50|1176.08|1170.68|1175.77|1170.37|1176.88|1171.48|1175.69|1170.29|39
1655819280000|2022-06-21 13:48:00|1175.93|1170.53|1174.18|1168.78|1176.48|1171.08|1174.18|1168.78|39
1655819290000|2022-06-21 13:48:10|1174|1168.6|1173.75|1168.35|1174.39|1168.99|1173.48|1168.08|38
1655819300000|2022-06-21 13:48:20|1173.85|1168.45|1173.46|1168.06|1174.37|1168.97|1173.13|1167.73|37
1655819310000|2022-06-21 13:48:30|1173.48|1168.08|1173.26|1167.86|1173.69|1168.29|1172.36|1166.96|37
1655819320000|2022-06-21 13:48:40|1173.16|1167.76|1174.02|1168.62|1174.51|1169.11|1172.69|1167.29|38
1655819330000|2022-06-21 13:48:50|1173.95|1168.55|1173.44|1168.04|1174.23|1168.83|1172.46|1167.06|37
1655819340000|2022-06-21 13:49:00|1173.4|1168|1172.95|1167.55|1173.5|1168.1|1172.59|1167.19|37
1655819350000|2022-06-21 13:49:10|1173.02|1167.62|1173.37|1167.97|1174.27|1168.87|1172.65|1167.25|39
1655819360000|2022-06-21 13:49:20|1173.25|1167.85|1172.2|1166.8|1173.25|1167.85|1172.07|1166.67|39
1655819370000|2022-06-21 13:49:30|1172.15|1166.75|1171.5|1166.1|1172.15|1166.75|1171.31|1165.91|37
1655819380000|2022-06-21 13:49:40|1171.44|1166.04|1172.32|1166.92|1172.39|1166.99|1170.61|1165.21|38
1655819390000|2022-06-21 13:49:50|1172.44|1167.04|1173.45|1168.05|1173.45|1168.05|1171.79|1166.39|38
1655819400000|2022-06-21 13:50:00|1173.37|1167.97|1170.42|1165.02|1173.9|1168.5|1170.42|1165.02|39
1655819410000|2022-06-21 13:50:10|1170.58|1165.18|1171.72|1166.32|1171.74|1166.34|1170.34|1164.94|38
1655819420000|2022-06-21 13:50:20|1171.81|1166.41|1173.03|1167.63|1173.35|1167.95|1171.73|1166.33|36
1655819430000|2022-06-21 13:50:30|1172.96|1167.56|1173.27|1167.87|1173.72|1168.32|1172.26|1166.86|38
1655819440000|2022-06-21 13:50:40|1173.45|1168.05|1171.11|1165.71|1173.45|1168.05|1171.11|1165.71|37
1655819450000|2022-06-21 13:50:50|1171.21|1165.81|1170.28|1164.88|1171.66|1166.26|1170.18|1164.78|38
1655819460000|2022-06-21 13:51:00|1170.17|1164.77|1171.22|1165.82|1171.63|1166.23|1170.17|1164.77|38
1655819470000|2022-06-21 13:51:10|1171.27|1165.87|1169.99|1164.59|1171.27|1165.87|1169.97|1164.57|40
1655819480000|2022-06-21 13:51:20|1170.02|1164.62|1170.83|1165.43|1171.11|1165.71|1170.02|1164.62|39
1655819490000|2022-06-21 13:51:30|1170.87|1165.47|1171.86|1166.46|1172.41|1167.01|1170.78|1165.38|36
1655819500000|2022-06-21 13:51:40|1172.07|1166.67|1171.32|1165.92|1172.38|1166.98|1171.26|1165.86|39
1655819510000|2022-06-21 13:51:50|1171.2|1165.8|1170.71|1165.31|1171.2|1165.8|1170.39|1164.99|36
1655819520000|2022-06-21 13:52:00|1170.97|1165.57|1171.51|1166.11|1171.66|1166.26|1170.85|1165.45|38
1655819530000|2022-06-21 13:52:10|1171.75|1166.35|1171.14|1165.74|1171.9|1166.5|1171.13|1165.73|38
1655819540000|2022-06-21 13:52:20|1170.95|1165.55|1171.49|1166.09|1171.81|1166.41|1170.95|1165.55|38
1655819550000|2022-06-21 13:52:30|1171.59|1166.19|1171.42|1166.02|1172.08|1166.68|1171.38|1165.98|36
1655819560000|2022-06-21 13:52:40|1171.78|1166.38|1171.97|1166.57|1171.97|1166.57|1171.44|1166.04|35
1655819570000|2022-06-21 13:52:50|1171.92|1166.52|1171.85|1166.45|1172.42|1167.02|1171.29|1165.89|37
1655819580000|2022-06-21 13:53:00|1172.47|1167.07|1171.72|1166.32|1172.8|1167.4|1171.58|1166.18|33
1655819590000|2022-06-21 13:53:10|1171.75|1166.35|1171.97|1166.57|1172.6|1167.2|1171.61|1166.21|38
1655819600000|2022-06-21 13:53:20|1171.92|1166.52|1173|1167.6|1173.23|1167.83|1171.78|1166.38|34
1655819610000|2022-06-21 13:53:30|1172.72|1167.32|1173.63|1168.23|1173.77|1168.37|1172.72|1167.32|37
1655819620000|2022-06-21 13:53:40|1173.73|1168.33|1173.51|1168.11|1173.89|1168.49|1173.06|1167.66|36
1655819630000|2022-06-21 13:53:50|1173.4|1168|1173.94|1168.54|1174.12|1168.72|1173.4|1168|34
1655819640000|2022-06-21 13:54:00|1173.91|1168.51|1174.18|1168.78|1174.71|1169.31|1173.54|1168.14|38
1655819650000|2022-06-21 13:54:10|1174.26|1168.86|1174.26|1168.86|1174.95|1169.55|1174.26|1168.86|34
1655819660000|2022-06-21 13:54:20|1174.24|1168.84|1174.08|1168.68|1174.71|1169.31|1173.31|1167.91|40
1655819670000|2022-06-21 13:54:30|1173.92|1168.52|1174.32|1168.92|1174.78|1169.38|1173.5|1168.1|37
1655819680000|2022-06-21 13:54:40|1174.43|1169.03|1175.05|1169.65|1175.15|1169.75|1174.21|1168.81|38
1655819690000|2022-06-21 13:54:50|1175.06|1169.66|1174.26|1168.86|1175.06|1169.66|1174.26|1168.86|36
1655819700000|2022-06-21 13:55:00|1174.4|1169|1173.41|1168.01|1174.44|1169.04|1173.41|1168.01|37
1655819710000|2022-06-21 13:55:10|1173.42|1168.02|1173.41|1168.01|1173.44|1168.04|1172.75|1167.35|35
1655819720000|2022-06-21 13:55:20|1173.45|1168.05|1175.14|1169.74|1175.14|1169.74|1173.26|1167.86|36
1655819730000|2022-06-21 13:55:30|1175.48|1170.08|1177.48|1172.08|1177.48|1172.08|1174.99|1169.59|38
1655819740000|2022-06-21 13:55:40|1177.63|1172.23|1177.35|1171.95|1178.56|1173.16|1177.18|1171.78|36
1655819750000|2022-06-21 13:55:50|1177.33|1171.93|1177.64|1172.24|1178.17|1172.77|1177.12|1171.72|38
1655819760000|2022-06-21 13:56:00|1177.78|1172.38|1177.66|1172.26|1178.28|1172.88|1177.06|1171.66|38
1655819770000|2022-06-21 13:56:10|1177.7|1172.3|1177.41|1172.01|1178.54|1173.14|1176.32|1170.92|38
1655819780000|2022-06-21 13:56:20|1177.4|1172|1177.51|1172.11|1178.14|1172.74|1176.93|1171.53|38
1655819790000|2022-06-21 13:56:30|1177.48|1172.08|1177.31|1171.91|1177.79|1172.39|1176.94|1171.54|39
1655819800000|2022-06-21 13:56:40|1177.3|1171.9|1177.75|1172.35|1177.97|1172.57|1177.3|1171.9|37
1655819810000|2022-06-21 13:56:50|1177.8|1172.4|1178.82|1173.42|1178.82|1173.42|1177.12|1171.72|38
1655819820000|2022-06-21 13:57:00|1178.75|1173.35|1179.87|1174.47|1179.87|1174.47|1178.75|1173.35|37
1655819830000|2022-06-21 13:57:10|1179.86|1174.46|1181.46|1176.06|1181.46|1176.06|1179.55|1174.15|36
1655819840000|2022-06-21 13:57:20|1181.49|1176.09|1185.71|1180.31|1188.06|1182.66|1181.24|1175.84|38
1655819850000|2022-06-21 13:57:30|1185.82|1180.42|1183.86|1178.46|1185.91|1180.51|1183.38|1177.98|39
1655819860000|2022-06-21 13:57:40|1184.03|1178.63|1186.21|1180.81|1186.21|1180.81|1183.9|1178.5|40
1655819870000|2022-06-21 13:57:50|1186.18|1180.78|1184.61|1179.21|1187.03|1181.63|1184.35|1178.95|39
1655819880000|2022-06-21 13:58:00|1184.52|1179.12|1185.38|1179.98|1185.76|1180.36|1183.42|1178.02|39
1655819890000|2022-06-21 13:58:10|1185.74|1180.34|1185.81|1180.41|1186.15|1180.75|1184.45|1179.05|39
1655819900000|2022-06-21 13:58:20|1185.12|1179.72|1187.54|1182.14|1187.54|1182.14|1185.12|1179.72|36
1655819910000|2022-06-21 13:58:30|1187.32|1181.92|1187.96|1182.56|1189.91|1184.51|1187.32|1181.92|38
1655819920000|2022-06-21 13:58:40|1187.9|1182.5|1187.65|1182.25|1189.15|1183.75|1186.94|1181.54|39
1655819930000|2022-06-21 13:58:50|1187.25|1181.85|1186.45|1181.05|1187.85|1182.45|1186.13|1180.73|38
1655819940000|2022-06-21 13:59:00|1186.49|1181.09|1187.38|1181.98|1187.38|1181.98|1185.93|1180.53|40
1655819950000|2022-06-21 13:59:10|1187.4|1182|1187.6|1182.2|1188.21|1182.81|1187.13|1181.73|34
1655819960000|2022-06-21 13:59:20|1187.71|1182.31|1187.58|1182.18|1187.72|1182.32|1186.84|1181.44|39
1655819970000|2022-06-21 13:59:30|1187.48|1182.08|1188.31|1182.91|1188.31|1182.91|1187.1|1181.7|38
1655819980000|2022-06-21 13:59:40|1188.14|1182.74|1188.63|1183.23|1188.72|1183.32|1187.34|1181.94|37
1655819990000|2022-06-21 13:59:50|1188.24|1182.84|1186.84|1181.44|1188.32|1182.92|1186.72|1181.32|40
1655820000000|2022-06-21 14:00:00|1186.69|1181.29|1186.59|1181.19|1188.13|1182.73|1186.35|1180.95|37
1655820010000|2022-06-21 14:00:10|1186.58|1181.18|1184.69|1179.29|1186.58|1181.18|1184.42|1179.02|34
1655820020000|2022-06-21 14:00:20|1184.8|1179.4|1183.39|1177.99|1184.82|1179.42|1183.25|1177.85|38
1655820030000|2022-06-21 14:00:30|1183.16|1177.76|1185.66|1180.26|1186.43|1181.03|1182.85|1177.45|39
1655820040000|2022-06-21 14:00:40|1185.78|1180.38|1184.69|1179.29|1186.13|1180.73|1184.69|1179.29|40
1655820050000|2022-06-21 14:00:50|1184.62|1179.22|1183.86|1178.46|1184.69|1179.29|1183.65|1178.25|37
1655820060000|2022-06-21 14:01:00|1183.68|1178.28|1183.86|1178.46|1184.47|1179.07|1183.33|1177.93|39
1655820070000|2022-06-21 14:01:10|1183.79|1178.39|1183.74|1178.34|1184.13|1178.73|1182.94|1177.54|39
1655820080000|2022-06-21 14:01:20|1183.83|1178.43|1183.3|1177.9|1183.92|1178.52|1183.27|1177.87|34
1655820090000|2022-06-21 14:01:30|1183.08|1177.68|1183.13|1177.73|1183.46|1178.06|1182.85|1177.45|35
1655820100000|2022-06-21 14:01:40|1182.97|1177.57|1181.41|1176.01|1183.02|1177.62|1181.06|1175.66|35
1655820110000|2022-06-21 14:01:50|1181.4|1176|1181.88|1176.48|1181.88|1176.48|1181.29|1175.89|37
1655820120000|2022-06-21 14:02:00|1181.85|1176.45|1182.7|1177.3|1183.22|1177.82|1181.69|1176.29|39
1655820130000|2022-06-21 14:02:10|1182.74|1177.34|1183.72|1178.32|1183.78|1178.38|1182.74|1177.34|40
1655820140000|2022-06-21 14:02:20|1183.69|1178.29|1183.76|1178.36|1183.91|1178.51|1182.87|1177.47|37
1655820150000|2022-06-21 14:02:30|1183.88|1178.48|1184.16|1178.76|1184.53|1179.13|1183.81|1178.41|36
1655820160000|2022-06-21 14:02:40|1183.85|1178.45|1183.89|1178.49|1184.2|1178.8|1183.76|1178.36|35
1655820170000|2022-06-21 14:02:50|1183.96|1178.56|1184.12|1178.72|1184.25|1178.85|1183.71|1178.31|36
1655820180000|2022-06-21 14:03:00|1184.02|1178.62|1185.5|1180.1|1185.5|1180.1|1183.66|1178.26|36
1655820190000|2022-06-21 14:03:10|1185.33|1179.93|1185.78|1180.38|1187.2|1181.8|1185.33|1179.93|37
1655820200000|2022-06-21 14:03:20|1185.73|1180.33|1186.83|1181.43|1186.85|1181.45|1185.54|1180.14|39
1655820210000|2022-06-21 14:03:30|1186.65|1181.25|1186.82|1181.42|1186.91|1181.51|1186.46|1181.06|37
1655820220000|2022-06-21 14:03:40|1186.8|1181.4|1187.71|1182.31|1188.09|1182.69|1186.66|1181.26|40
1655820230000|2022-06-21 14:03:50|1187.72|1182.32|1186.83|1181.43|1188.04|1182.64|1186.66|1181.26|40
1655820240000|2022-06-21 14:04:00|1186.98|1181.58|1188.17|1182.77|1188.33|1182.93|1186.98|1181.58|38
1655820250000|2022-06-21 14:04:10|1188.33|1182.93|1189.93|1184.53|1190.18|1184.78|1188.09|1182.69|34
1655820260000|2022-06-21 14:04:20|1189.98|1184.58|1189.19|1183.79|1190.36|1184.96|1189.05|1183.65|35
1655820270000|2022-06-21 14:04:30|1189.37|1183.97|1188.23|1182.83|1189.64|1184.24|1188.23|1182.83|33
1655820280000|2022-06-21 14:04:40|1188.14|1182.74|1185.74|1180.34|1188.47|1183.07|1185.64|1180.24|36
1655820290000|2022-06-21 14:04:50|1185.82|1180.42|1184.55|1179.15|1185.94|1180.54|1184.32|1178.92|37
1655820300000|2022-06-21 14:05:00|1184.54|1179.14|1184.75|1179.35|1184.84|1179.44|1184.2|1178.8|33
1655820310000|2022-06-21 14:05:10|1184.77|1179.37|1185.99|1180.59|1187.14|1181.74|1184.72|1179.32|37
1655820320000|2022-06-21 14:05:20|1185.68|1180.28|1184.63|1179.23|1185.68|1180.28|1184.59|1179.19|33
1655820330000|2022-06-21 14:05:30|1184.25|1178.85|1182.61|1177.21|1184.25|1178.85|1182.58|1177.18|37
1655820340000|2022-06-21 14:05:40|1182.42|1177.02|1183.16|1177.76|1183.93|1178.53|1182.42|1177.02|36
1655820350000|2022-06-21 14:05:50|1183.19|1177.79|1182.71|1177.31|1183.29|1177.89|1182.42|1177.02|37
1655820360000|2022-06-21 14:06:00|1182.47|1177.07|1183.08|1177.68|1184.04|1178.64|1182.3|1176.9|39
1655820370000|2022-06-21 14:06:10|1183.16|1177.76|1182.89|1177.49|1183.16|1177.76|1182.2|1176.8|38
1655820380000|2022-06-21 14:06:20|1182.94|1177.54|1183.03|1177.63|1183.03|1177.63|1182.15|1176.75|36
1655820390000|2022-06-21 14:06:30|1183.19|1177.79|1182.12|1176.72|1183.19|1177.79|1182.12|1176.72|34
1655820400000|2022-06-21 14:06:40|1182.16|1176.76|1181.69|1176.29|1182.16|1176.76|1181.53|1176.13|36
1655820410000|2022-06-21 14:06:50|1181.77|1176.37|1181.48|1176.08|1182.02|1176.62|1181.48|1176.08|34
1655820420000|2022-06-21 14:07:00|1181.57|1176.17|1181.68|1176.28|1182.28|1176.88|1181.57|1176.17|39
1655820430000|2022-06-21 14:07:10|1181.85|1176.45|1182.82|1177.42|1183.77|1178.37|1181.85|1176.45|38
1655820440000|2022-06-21 14:07:20|1182.75|1177.35|1182.38|1176.98|1182.9|1177.5|1182.22|1176.82|35
1655820450000|2022-06-21 14:07:30|1182.42|1177.02|1182.12|1176.72|1182.62|1177.22|1182.12|1176.72|36
1655820460000|2022-06-21 14:07:40|1182.1|1176.7|1181.22|1175.82|1182.1|1176.7|1181.22|1175.82|38
1655820470000|2022-06-21 14:07:50|1181.18|1175.78|1180.75|1175.35|1181.24|1175.84|1180.75|1175.35|37
1655820480000|2022-06-21 14:08:00|1180.68|1175.28|1181.03|1175.63|1181.32|1175.92|1180.36|1174.96|35
1655820490000|2022-06-21 14:08:10|1180.95|1175.55|1181.05|1175.65|1181.28|1175.88|1180.74|1175.34|37
1655820500000|2022-06-21 14:08:20|1181.06|1175.66|1181.06|1175.66|1181.48|1176.08|1180.98|1175.58|33
1655820510000|2022-06-21 14:08:30|1181.04|1175.64|1180.95|1175.55|1181.26|1175.86|1180.79|1175.39|36
1655820520000|2022-06-21 14:08:40|1180.96|1175.56|1180.68|1175.28|1181.3|1175.9|1180.54|1175.14|36
1655820530000|2022-06-21 14:08:50|1180.63|1175.23|1179.61|1174.21|1180.64|1175.24|1179.57|1174.17|38
1655820540000|2022-06-21 14:09:00|1179.73|1174.33|1179.2|1173.8|1179.73|1174.33|1178.6|1173.2|32
1655820550000|2022-06-21 14:09:10|1178.93|1173.53|1178.53|1173.13|1179.52|1174.12|1178.53|1173.13|39
1655820560000|2022-06-21 14:09:20|1178.55|1173.15|1179.46|1174.06|1179.49|1174.09|1178.42|1173.02|37
1655820570000|2022-06-21 14:09:30|1179.37|1173.97|1179.74|1174.34|1180.38|1174.98|1179.37|1173.97|38
1655820580000|2022-06-21 14:09:40|1179.77|1174.37|1179.95|1174.55|1180.37|1174.97|1179.66|1174.26|40
1655820590000|2022-06-21 14:09:50|1180.01|1174.61|1178.1|1172.7|1180.01|1174.61|1178.1|1172.7|36
1655820600000|2022-06-21 14:10:00|1178.09|1172.69|1176.79|1171.39|1178.13|1172.73|1176.63|1171.23|39
1655820610000|2022-06-21 14:10:10|1176.76|1171.36|1177.58|1172.18|1177.62|1172.22|1176.62|1171.22|38
1655820620000|2022-06-21 14:10:20|1177.74|1172.34|1178.84|1173.44|1178.84|1173.44|1177.28|1171.88|39
1655820630000|2022-06-21 14:10:30|1178.56|1173.16|1178.1|1172.7|1179.34|1173.94|1178.1|1172.7|38
1655820640000|2022-06-21 14:10:40|1178.21|1172.81|1179.02|1173.62|1179.05|1173.65|1178.21|1172.81|36
1655820650000|2022-06-21 14:10:50|1178.88|1173.48|1179.8|1174.4|1179.8|1174.4|1178.48|1173.08|37
1655820660000|2022-06-21 14:11:00|1179.83|1174.43|1178.7|1173.3|1179.83|1174.43|1178.63|1173.23|38
1655820670000|2022-06-21 14:11:10|1178.83|1173.43|1178.89|1173.49|1179.05|1173.65|1178.75|1173.35|33
1655820680000|2022-06-21 14:11:20|1179.12|1173.72|1180.34|1174.94|1180.34|1174.94|1179.1|1173.7|36
1655820690000|2022-06-21 14:11:30|1180.45|1175.05|1183.19|1177.79|1183.19|1177.79|1180.15|1174.75|37
1655820700000|2022-06-21 14:11:40|1182.8|1177.4|1183.18|1177.78|1183.79|1178.39|1182.8|1177.4|38
1655820710000|2022-06-21 14:11:50|1183.23|1177.83|1181.73|1176.33|1183.48|1178.08|1181.73|1176.33|36
1655820720000|2022-06-21 14:12:00|1181.78|1176.38|1181.3|1175.9|1182.16|1176.76|1181.22|1175.82|35
1655820730000|2022-06-21 14:12:10|1181.44|1176.04|1182.28|1176.88|1182.75|1177.35|1181.44|1176.04|38
1655820740000|2022-06-21 14:12:20|1182.33|1176.93|1182.67|1177.27|1182.73|1177.33|1182.25|1176.85|29
1655820750000|2022-06-21 14:12:30|1182.84|1177.44|1182.88|1177.48|1183.24|1177.84|1182.63|1177.23|38
1655820760000|2022-06-21 14:12:40|1182.76|1177.36|1182.88|1177.48|1183.13|1177.73|1182.69|1177.29|28
1655820770000|2022-06-21 14:12:50|1183.14|1177.74|1183.98|1178.58|1183.98|1178.58|1183.09|1177.69|36
1655820780000|2022-06-21 14:13:00|1184.18|1178.78|1184.06|1178.66|1184.48|1179.08|1183.67|1178.27|38
1655820790000|2022-06-21 14:13:10|1183.95|1178.55|1182.75|1177.35|1183.99|1178.59|1182.75|1177.35|38
1655820800000|2022-06-21 14:13:20|1182.93|1177.53|1182.91|1177.51|1183.55|1178.15|1182.87|1177.47|37
1655820810000|2022-06-21 14:13:30|1182.97|1177.57|1183.13|1177.73|1183.34|1177.94|1182.88|1177.48|28
1655820820000|2022-06-21 14:13:40|1183.1|1177.7|1183.09|1177.69|1183.58|1178.18|1183.09|1177.69|35
1655820830000|2022-06-21 14:13:50|1183.17|1177.77|1183.8|1178.4|1183.8|1178.4|1183.17|1177.77|24
1655820840000|2022-06-21 14:14:00|1183.72|1178.32|1184.04|1178.64|1184.05|1178.65|1183.52|1178.12|33
1655820850000|2022-06-21 14:14:10|1184.09|1178.69|1184.12|1178.72|1184.19|1178.79|1183.9|1178.5|32
1655820860000|2022-06-21 14:14:20|1184.7|1179.3|1183.46|1178.06|1184.7|1179.3|1183.38|1177.98|35
1655820870000|2022-06-21 14:14:30|1183.38|1177.98|1183.64|1178.24|1184.05|1178.65|1183.38|1177.98|34
1655820880000|2022-06-21 14:14:40|1183.63|1178.23|1182.12|1176.72|1183.63|1178.23|1181.95|1176.55|37
1655820890000|2022-06-21 14:14:50|1182.26|1176.86|1182.23|1176.83|1182.48|1177.08|1181.95|1176.55|35
1655820900000|2022-06-21 14:15:00|1182.13|1176.73|1182.43|1177.03|1182.45|1177.05|1181.91|1176.51|36
1655820910000|2022-06-21 14:15:10|1182.27|1176.87|1180.58|1175.18|1182.27|1176.87|1180.46|1175.06|38
1655820920000|2022-06-21 14:15:20|1180.7|1175.3|1179.48|1174.08|1180.7|1175.3|1179.48|1174.08|35
1655820930000|2022-06-21 14:15:30|1179.63|1174.23|1179.09|1173.69|1179.63|1174.23|1178.69|1173.29|38
1655820940000|2022-06-21 14:15:40|1179.23|1173.83|1180.14|1174.74|1180.14|1174.74|1179.23|1173.83|38
1655820950000|2022-06-21 14:15:50|1180.18|1174.78|1180.87|1175.47|1180.96|1175.56|1179.7|1174.3|38
1655820960000|2022-06-21 14:16:00|1180.76|1175.36|1178.53|1173.13|1180.8|1175.4|1178.53|1173.13|38
1655820970000|2022-06-21 14:16:10|1178.69|1173.29|1178.15|1172.75|1178.94|1173.54|1178.15|1172.75|34
1655820980000|2022-06-21 14:16:20|1177.99|1172.59|1178.58|1173.18|1178.69|1173.29|1177.95|1172.55|38
1655820990000|2022-06-21 14:16:30|1178.79|1173.39|1178.47|1173.07|1178.87|1173.47|1178.09|1172.69|34
1655821000000|2022-06-21 14:16:40|1178.9|1173.5|1180.99|1175.59|1180.99|1175.59|1178.9|1173.5|38
1655821010000|2022-06-21 14:16:50|1180.88|1175.48|1180.78|1175.38|1180.88|1175.48|1179.96|1174.56|37
1655821020000|2022-06-21 14:17:00|1180.85|1175.45|1182.51|1177.11|1182.69|1177.29|1180.85|1175.45|40
1655821030000|2022-06-21 14:17:10|1182.5|1177.1|1183.26|1177.86|1183.76|1178.36|1182.34|1176.94|36
1655821040000|2022-06-21 14:17:20|1183.33|1177.93|1182.63|1177.23|1183.45|1178.05|1182.57|1177.17|39
1655821050000|2022-06-21 14:17:30|1182.66|1177.26|1182.19|1176.79|1183.39|1177.99|1182.19|1176.79|36
1655821060000|2022-06-21 14:17:40|1182.2|1176.8|1183.81|1178.41|1183.83|1178.43|1182.2|1176.8|38
1655821070000|2022-06-21 14:17:50|1184.04|1178.64|1184.03|1178.63|1184.15|1178.75|1183.59|1178.19|33
1655821080000|2022-06-21 14:18:00|1184.01|1178.61|1182.77|1177.37|1184.01|1178.61|1182.77|1177.37|36
1655821090000|2022-06-21 14:18:10|1182.72|1177.32|1182.6|1177.2|1183.74|1178.34|1182.42|1177.02|39
1655821100000|2022-06-21 14:18:20|1182.65|1177.25|1182.54|1177.14|1182.78|1177.38|1181.97|1176.57|40
1655821110000|2022-06-21 14:18:30|1182.5|1177.1|1182.67|1177.27|1182.88|1177.48|1182.4|1177|33
1655821120000|2022-06-21 14:18:40|1182.66|1177.26|1182.26|1176.86|1182.66|1177.26|1182.15|1176.75|35
1655821130000|2022-06-21 14:18:50|1182.32|1176.92|1181.9|1176.5|1182.36|1176.96|1181.9|1176.5|33
1655821140000|2022-06-21 14:19:00|1181.87|1176.47|1181.76|1176.36|1182.31|1176.91|1181.55|1176.15|37
1655821150000|2022-06-21 14:19:10|1181.83|1176.43|1181.57|1176.17|1182.31|1176.91|1181.53|1176.13|36
1655821160000|2022-06-21 14:19:20|1181.49|1176.09|1181.27|1175.87|1181.84|1176.44|1181.23|1175.83|33
1655821170000|2022-06-21 14:19:30|1181.04|1175.64|1181.25|1175.85|1181.25|1175.85|1180.43|1175.03|39
1655821180000|2022-06-21 14:19:40|1181.19|1175.79|1180.98|1175.58|1181.45|1176.05|1180.98|1175.58|33
1655821190000|2022-06-21 14:19:50|1180.93|1175.53|1181.74|1176.34|1181.84|1176.44|1180.93|1175.53|36
1655821200000|2022-06-21 14:20:00|1181.83|1176.43|1180.68|1175.28|1181.83|1176.43|1180.68|1175.28|31
1655821210000|2022-06-21 14:20:10|1180.64|1175.24|1180.78|1175.38|1181.12|1175.72|1180.58|1175.18|34
1655821220000|2022-06-21 14:20:20|1180.73|1175.33|1181.06|1175.66|1181.06|1175.66|1180.55|1175.15|37
1655821230000|2022-06-21 14:20:30|1181.05|1175.65|1182.82|1177.42|1182.92|1177.52|1181.05|1175.65|36
1655821240000|2022-06-21 14:20:40|1182.78|1177.38|1183.21|1177.81|1183.83|1178.43|1182.61|1177.21|36
1655821250000|2022-06-21 14:20:50|1183.24|1177.84|1183.36|1177.96|1183.5|1178.1|1183.18|1177.78|38
1655821260000|2022-06-21 14:21:00|1183.39|1177.99|1183.89|1178.49|1184.01|1178.61|1183.39|1177.99|22
1655821270000|2022-06-21 14:21:10|1183.84|1178.44|1183.88|1178.48|1184.2|1178.8|1183.23|1177.83|32
1655821280000|2022-06-21 14:21:20|1183.82|1178.42|1183.18|1177.78|1183.83|1178.43|1183.1|1177.7|36
1655821290000|2022-06-21 14:21:30|1183.11|1177.71|1183.59|1178.19|1183.71|1178.31|1183.1|1177.7|31
1655821300000|2022-06-21 14:21:40|1183.62|1178.22|1184.52|1179.12|1184.52|1179.12|1183.4|1178|31
1655821310000|2022-06-21 14:21:50|1184.7|1179.3|1184.27|1178.87|1184.9|1179.5|1184.06|1178.66|35
1655821320000|2022-06-21 14:22:00|1184.26|1178.86|1184.14|1178.74|1184.44|1179.04|1183.56|1178.16|36
1655821330000|2022-06-21 14:22:10|1184.25|1178.85|1184.44|1179.04|1184.83|1179.43|1184.21|1178.81|36
1655821340000|2022-06-21 14:22:20|1184.23|1178.83|1184.64|1179.24|1184.65|1179.25|1184.09|1178.69|36
1655821350000|2022-06-21 14:22:30|1184.66|1179.26|1184.59|1179.19|1184.66|1179.26|1184.33|1178.93|35
1655821360000|2022-06-21 14:22:40|1184.56|1179.16|1184.01|1178.61|1184.65|1179.25|1183.95|1178.55|37
1655821370000|2022-06-21 14:22:50|1183.97|1178.57|1182.39|1176.99|1184|1178.6|1182.39|1176.99|38
1655821380000|2022-06-21 14:23:00|1182.49|1177.09|1181.11|1175.71|1182.52|1177.12|1181.11|1175.71|38
1655821390000|2022-06-21 14:23:10|1181.12|1175.72|1181.51|1176.11|1181.87|1176.47|1180.95|1175.55|37
1655821400000|2022-06-21 14:23:20|1181.54|1176.14|1181.85|1176.45|1181.89|1176.49|1181.12|1175.72|37
1655821410000|2022-06-21 14:23:30|1181.87|1176.47|1181.74|1176.34|1182.04|1176.64|1181.44|1176.04|37
1655821420000|2022-06-21 14:23:40|1181.62|1176.22|1183.16|1177.76|1183.33|1177.93|1181.41|1176.01|37
1655821430000|2022-06-21 14:23:50|1183.38|1177.98|1183.83|1178.43|1183.89|1178.49|1182.66|1177.26|38
1655821440000|2022-06-21 14:24:00|1183.8|1178.4|1183.46|1178.06|1183.8|1178.4|1183.34|1177.94|38
1655821450000|2022-06-21 14:24:10|1183.38|1177.98|1183.14|1177.74|1183.39|1177.99|1182.87|1177.47|36
1655821460000|2022-06-21 14:24:20|1183.01|1177.61|1182.91|1177.51|1183.42|1178.02|1182.64|1177.24|34
1655821470000|2022-06-21 14:24:30|1183.01|1177.61|1182.88|1177.48|1183.05|1177.65|1182.6|1177.2|38
1655821480000|2022-06-21 14:24:40|1182.74|1177.34|1182.66|1177.26|1182.82|1177.42|1182.42|1177.02|33
1655821490000|2022-06-21 14:24:50|1182.59|1177.19|1182.2|1176.8|1182.59|1177.19|1181.93|1176.53|37
1655821500000|2022-06-21 14:25:00|1182.29|1176.89|1182.88|1177.48|1182.94|1177.54|1182.19|1176.79|34
1655821510000|2022-06-21 14:25:10|1182.91|1177.51|1182.17|1176.77|1182.91|1177.51|1182.17|1176.77|33
1655821520000|2022-06-21 14:25:20|1182.22|1176.82|1182.58|1177.18|1182.66|1177.26|1182.22|1176.82|31
1655821530000|2022-06-21 14:25:30|1182.54|1177.14|1182.44|1177.04|1182.58|1177.18|1182.3|1176.9|32
1655821540000|2022-06-21 14:25:40|1182.53|1177.13|1181.92|1176.52|1182.53|1177.13|1181.92|1176.52|36
1655821550000|2022-06-21 14:25:50|1181.89|1176.49|1181.63|1176.23|1181.95|1176.55|1181.62|1176.22|35
1655821560000|2022-06-21 14:26:00|1181.57|1176.17|1181.65|1176.25|1182.15|1176.75|1181.57|1176.17|38
1655821570000|2022-06-21 14:26:10|1181.68|1176.28|1181.52|1176.12|1181.88|1176.48|1181.38|1175.98|36
1655821580000|2022-06-21 14:26:20|1181.4|1176|1180.25|1174.85|1181.4|1176|1180.25|1174.85|33
1655821590000|2022-06-21 14:26:30|1180.31|1174.91|1180.5|1175.1|1181.08|1175.68|1180.29|1174.89|35
1655821600000|2022-06-21 14:26:40|1180.44|1175.04|1180.23|1174.83|1180.59|1175.19|1180.16|1174.76|35
1655821610000|2022-06-21 14:26:50|1180.2|1174.8|1180.3|1174.9|1180.33|1174.93|1180.08|1174.68|35
1655821620000|2022-06-21 14:27:00|1180.27|1174.87|1180.18|1174.78|1180.31|1174.91|1180.05|1174.65|34
1655821630000|2022-06-21 14:27:10|1180.19|1174.79|1179.44|1174.04|1180.19|1174.79|1179.41|1174.01|33
1655821640000|2022-06-21 14:27:20|1179.51|1174.11|1179.78|1174.38|1179.9|1174.5|1179.45|1174.05|31
1655821650000|2022-06-21 14:27:30|1179.8|1174.4|1178.92|1173.52|1179.87|1174.47|1178.91|1173.51|32
1655821660000|2022-06-21 14:27:40|1178.93|1173.53|1178.7|1173.3|1179.17|1173.77|1178.7|1173.3|30
1655821670000|2022-06-21 14:27:50|1178.68|1173.28|1178.75|1173.35|1179.68|1174.28|1178.43|1173.03|37
1655821680000|2022-06-21 14:28:00|1178.74|1173.34|1179.14|1173.74|1179.24|1173.84|1178.66|1173.26|38
1655821690000|2022-06-21 14:28:10|1179.18|1173.78|1179.26|1173.86|1179.45|1174.05|1179.12|1173.72|35
1655821700000|2022-06-21 14:28:20|1179.28|1173.88|1179.13|1173.73|1179.42|1174.02|1178.94|1173.54|40
1655821710000|2022-06-21 14:28:30|1179.08|1173.68|1179.69|1174.29|1179.69|1174.29|1179.08|1173.68|35
1655821720000|2022-06-21 14:28:40|1179.82|1174.42|1180.02|1174.62|1180.17|1174.77|1179.8|1174.4|32
1655821730000|2022-06-21 14:28:50|1180.03|1174.63|1179.96|1174.56|1180.1|1174.7|1179.81|1174.41|35
1655821740000|2022-06-21 14:29:00|1179.95|1174.55|1181.02|1175.62|1181.02|1175.62|1179.95|1174.55|34
1655821750000|2022-06-21 14:29:10|1181.16|1175.76|1181.46|1176.06|1181.47|1176.07|1180.9|1175.5|36
1655821760000|2022-06-21 14:29:20|1181.41|1176.01|1181.63|1176.23|1181.72|1176.32|1181.22|1175.82|39
1655821770000|2022-06-21 14:29:30|1181.56|1176.16|1181.36|1175.96|1181.63|1176.23|1181.34|1175.94|33
1655821780000|2022-06-21 14:29:40|1181.41|1176.01|1180.8|1175.4|1181.41|1176.01|1180.8|1175.4|27
1655821790000|2022-06-21 14:29:50|1180.83|1175.43|1180.9|1175.5|1180.99|1175.59|1180.81|1175.41|29
1655821800000|2022-06-21 14:30:00|1180.87|1175.47|1181.17|1175.77|1181.63|1176.23|1180.87|1175.47|35
1655821810000|2022-06-21 14:30:10|1181.15|1175.75|1180.66|1175.26|1181.2|1175.8|1180.15|1174.75|37
1655821820000|2022-06-21 14:30:20|1180.71|1175.31|1182.47|1177.07|1182.47|1177.07|1180.71|1175.31|38
1655821830000|2022-06-21 14:30:30|1182.39|1176.99|1182.9|1177.5|1182.95|1177.55|1182.37|1176.97|36
1655821840000|2022-06-21 14:30:40|1182.94|1177.54|1183.11|1177.71|1183.35|1177.95|1182.93|1177.53|35
1655821850000|2022-06-21 14:30:50|1183.07|1177.67|1182.74|1177.34|1183.1|1177.7|1182.54|1177.14|39
1655821860000|2022-06-21 14:31:00|1182.79|1177.39|1181.99|1176.59|1183.13|1177.73|1181.9|1176.5|36
1655821870000|2022-06-21 14:31:10|1181.97|1176.57|1182.62|1177.22|1182.82|1177.42|1181.88|1176.48|34
1655821880000|2022-06-21 14:31:20|1182.57|1177.17|1182.86|1177.46|1183.16|1177.76|1182.48|1177.08|36
1655821890000|2022-06-21 14:31:30|1182.93|1177.53|1183.36|1177.96|1183.39|1177.99|1182.77|1177.37|34
1655821900000|2022-06-21 14:31:40|1183.4|1178|1183.73|1178.33|1184|1178.6|1183.4|1178|20
1655821910000|2022-06-21 14:31:50|1183.91|1178.51|1184.26|1178.86|1184.27|1178.87|1183.47|1178.07|27
1655821920000|2022-06-21 14:32:00|1184.24|1178.84|1184.46|1179.06|1184.55|1179.15|1184.24|1178.84|20
1655821930000|2022-06-21 14:32:10|1184.38|1178.98|1184.63|1179.23|1184.94|1179.54|1184.38|1178.98|36
1655821940000|2022-06-21 14:32:20|1184.55|1179.15|1184.69|1179.29|1184.9|1179.5|1184.46|1179.06|29
1655821950000|2022-06-21 14:32:30|1184.71|1179.31|1184.55|1179.15|1184.8|1179.4|1184.55|1179.15|32
1655821960000|2022-06-21 14:32:40|1184.6|1179.2|1184.05|1178.65|1184.85|1179.45|1184.05|1178.65|30
1655821970000|2022-06-21 14:32:50|1183.94|1178.54|1184.95|1179.55|1184.99|1179.59|1183.92|1178.52|29
1655821980000|2022-06-21 14:33:00|1184.9|1179.5|1184.88|1179.48|1185.03|1179.63|1184.82|1179.42|33
1655821990000|2022-06-21 14:33:10|1184.95|1179.55|1188.22|1182.82|1188.22|1182.82|1184.95|1179.55|31
1655822000000|2022-06-21 14:33:20|1188.24|1182.84|1186.65|1181.25|1189.2|1183.8|1186.65|1181.25|34
1655822010000|2022-06-21 14:33:30|1186.76|1181.36|1186.48|1181.08|1186.91|1181.51|1185.83|1180.43|38
1655822020000|2022-06-21 14:33:40|1186.55|1181.15|1185.75|1180.35|1186.63|1181.23|1185.61|1180.21|39
1655822030000|2022-06-21 14:33:50|1185.56|1180.16|1184.32|1178.92|1185.56|1180.16|1184.28|1178.88|38
1655822040000|2022-06-21 14:34:00|1184.44|1179.04|1183.36|1177.96|1184.44|1179.04|1183.17|1177.77|36
1655822050000|2022-06-21 14:34:10|1183.41|1178.01|1183.02|1177.62|1183.46|1178.06|1182.97|1177.57|37
1655822060000|2022-06-21 14:34:20|1182.92|1177.52|1181.98|1176.58|1182.95|1177.55|1181.82|1176.42|36
1655822070000|2022-06-21 14:34:30|1181.84|1176.44|1182.58|1177.18|1182.58|1177.18|1181.84|1176.44|40
1655822080000|2022-06-21 14:34:40|1182.56|1177.16|1181.7|1176.3|1182.56|1177.16|1181.4|1176|38
1655822090000|2022-06-21 14:34:50|1181.58|1176.18|1184.52|1179.12|1184.52|1179.12|1181.36|1175.96|39
1655822100000|2022-06-21 14:35:00|1184.91|1179.51|1182.26|1176.86|1184.91|1179.51|1181.79|1176.39|38
1655822110000|2022-06-21 14:35:10|1182.2|1176.8|1182.95|1177.55|1183.26|1177.86|1182.08|1176.68|37
1655822120000|2022-06-21 14:35:20|1182.9|1177.5|1183.72|1178.32|1183.77|1178.37|1182.45|1177.05|39
1655822130000|2022-06-21 14:35:30|1183.7|1178.3|1184.24|1178.84|1184.24|1178.84|1183.64|1178.24|38
1655822140000|2022-06-21 14:35:40|1184.3|1178.9|1184.4|1179|1184.53|1179.13|1184.1|1178.7|33
1655822150000|2022-06-21 14:35:50|1184.41|1179.01|1184.13|1178.73|1184.41|1179.01|1183.39|1177.99|32
1655822160000|2022-06-21 14:36:00|1184.14|1178.74|1184.39|1178.99|1184.39|1178.99|1183.64|1178.24|34
1655822170000|2022-06-21 14:36:10|1184.44|1179.04|1184.15|1178.75|1184.96|1179.56|1184.15|1178.75|35
1655822180000|2022-06-21 14:36:20|1183.93|1178.53|1183.2|1177.8|1184.2|1178.8|1183.14|1177.74|36
1655822190000|2022-06-21 14:36:30|1183.29|1177.89|1184.06|1178.66|1184.11|1178.71|1183.24|1177.84|39
1655822200000|2022-06-21 14:36:40|1184.03|1178.63|1183.61|1178.21|1184.5|1179.1|1183.47|1178.07|39
1655822210000|2022-06-21 14:36:50|1183.58|1178.18|1182.93|1177.53|1183.91|1178.51|1182.7|1177.3|37
1655822220000|2022-06-21 14:37:00|1183|1177.6|1182.85|1177.45|1183.63|1178.23|1182.66|1177.26|34
1655822230000|2022-06-21 14:37:10|1182.9|1177.5|1182.33|1176.93|1183|1177.6|1182.33|1176.93|37
1655822240000|2022-06-21 14:37:20|1182.29|1176.89|1183.4|1178|1183.41|1178.01|1182.28|1176.88|36
1655822250000|2022-06-21 14:37:30|1183.36|1177.96|1183.69|1178.29|1183.71|1178.31|1183.12|1177.72|40
1655822260000|2022-06-21 14:37:40|1183.67|1178.27|1184.35|1178.95|1184.48|1179.08|1183.57|1178.17|37
1655822270000|2022-06-21 14:37:50|1184.28|1178.88|1184.47|1179.07|1184.9|1179.5|1184.26|1178.86|40
1655822280000|2022-06-21 14:38:00|1184.37|1178.97|1184.78|1179.38|1184.91|1179.51|1184.24|1178.84|35
1655822290000|2022-06-21 14:38:10|1184.87|1179.47|1183.86|1178.46|1184.97|1179.57|1183.68|1178.28|39
1655822300000|2022-06-21 14:38:20|1183.97|1178.57|1184.72|1179.32|1184.79|1179.39|1183.88|1178.48|38
1655822310000|2022-06-21 14:38:30|1184.73|1179.33|1184.88|1179.48|1184.94|1179.54|1184.08|1178.68|37
1655822320000|2022-06-21 14:38:40|1184.91|1179.51|1187.15|1181.75|1187.36|1181.96|1184.83|1179.43|38
1655822330000|2022-06-21 14:38:50|1187.03|1181.63|1187.12|1181.72|1187.19|1181.79|1186.42|1181.02|40
1655822340000|2022-06-21 14:39:00|1186.96|1181.56|1185.38|1179.98|1186.97|1181.57|1185.25|1179.85|35
1655822350000|2022-06-21 14:39:10|1185.48|1180.08|1185.55|1180.15|1185.87|1180.47|1185.48|1180.08|38
1655822360000|2022-06-21 14:39:20|1185.5|1180.1|1187.28|1181.88|1187.28|1181.88|1185.5|1180.1|36
1655822370000|2022-06-21 14:39:30|1187.38|1181.98|1186.78|1181.38|1187.45|1182.05|1186.67|1181.27|39
1655822380000|2022-06-21 14:39:40|1186.69|1181.29|1186.94|1181.54|1187.31|1181.91|1186.69|1181.29|36
1655822390000|2022-06-21 14:39:50|1186.93|1181.53|1187.57|1182.17|1187.68|1182.28|1186.87|1181.47|39
1655822400000|2022-06-21 14:40:00|1187.74|1182.34|1187.1|1181.7|1188|1182.6|1187.07|1181.67|39
1655822410000|2022-06-21 14:40:10|1187.12|1181.72|1188.2|1182.8|1188.48|1183.08|1187.03|1181.63|36
1655822420000|2022-06-21 14:40:20|1188.19|1182.79|1188.75|1183.35|1188.95|1183.55|1187.95|1182.55|36
1655822430000|2022-06-21 14:40:30|1188.76|1183.36|1188.24|1182.84|1188.85|1183.45|1188.24|1182.84|37
1655822440000|2022-06-21 14:40:40|1188.07|1182.67|1189.01|1183.61|1189.08|1183.68|1187.8|1182.4|39
1655822450000|2022-06-21 14:40:50|1189.06|1183.66|1189.19|1183.79|1189.68|1184.28|1189.06|1183.66|34
1655822460000|2022-06-21 14:41:00|1189.26|1183.86|1189.32|1183.92|1189.45|1184.05|1189.22|1183.82|35
1655822470000|2022-06-21 14:41:10|1189.42|1184.02|1187.87|1182.47|1189.42|1184.02|1187.67|1182.27|36
1655822480000|2022-06-21 14:41:20|1188.01|1182.61|1188.15|1182.75|1188.15|1182.75|1187.4|1182|39
1655822490000|2022-06-21 14:41:30|1188.17|1182.77|1187.19|1181.79|1188.17|1182.77|1187.18|1181.78|37
1655822500000|2022-06-21 14:41:40|1187.22|1181.82|1187.6|1182.2|1187.83|1182.43|1186.85|1181.45|37
1655822510000|2022-06-21 14:41:50|1187.73|1182.33|1187.77|1182.37|1187.82|1182.42|1187.47|1182.07|32
1655822520000|2022-06-21 14:42:00|1187.76|1182.36|1189.18|1183.78|1189.81|1184.41|1187.74|1182.34|38
1655822530000|2022-06-21 14:42:10|1188.98|1183.58|1191.61|1186.21|1191.66|1186.26|1188.98|1183.58|34
1655822540000|2022-06-21 14:42:20|1191.55|1186.15|1192.81|1187.41|1195.5|1190.1|1191.53|1186.13|38
1655822550000|2022-06-21 14:42:30|1192.71|1187.31|1192.29|1186.89|1192.98|1187.58|1191.61|1186.21|36
1655822560000|2022-06-21 14:42:40|1192.32|1186.92|1190.88|1185.48|1192.45|1187.05|1190.88|1185.48|38
1655822570000|2022-06-21 14:42:50|1190.83|1185.43|1190.26|1184.86|1190.83|1185.43|1189.87|1184.47|39
1655822580000|2022-06-21 14:43:00|1190.5|1185.1|1190.49|1185.09|1191.41|1186.01|1190.41|1185.01|39
1655822590000|2022-06-21 14:43:10|1190.41|1185.01|1189.22|1183.82|1190.47|1185.07|1189.05|1183.65|37
1655822600000|2022-06-21 14:43:20|1189.36|1183.96|1188.63|1183.23|1189.6|1184.2|1188.62|1183.22|36
1655822610000|2022-06-21 14:43:30|1188.53|1183.13|1188.07|1182.67|1188.54|1183.14|1187.95|1182.55|38
1655822620000|2022-06-21 14:43:40|1188.01|1182.61|1188.3|1182.9|1188.82|1183.42|1187.83|1182.43|36
1655822630000|2022-06-21 14:43:50|1188.43|1183.03|1188.13|1182.73|1188.45|1183.05|1188.1|1182.7|32
1655822640000|2022-06-21 14:44:00|1188.05|1182.65|1187.5|1182.1|1188.11|1182.71|1187.43|1182.03|38
1655822650000|2022-06-21 14:44:10|1187.45|1182.05|1186.15|1180.75|1187.69|1182.29|1186.09|1180.69|37
1655822660000|2022-06-21 14:44:20|1186.13|1180.73|1186.77|1181.37|1187.17|1181.77|1186.08|1180.68|36
1655822670000|2022-06-21 14:44:30|1186.69|1181.29|1186.91|1181.51|1187|1181.6|1186.28|1180.88|34
1655822680000|2022-06-21 14:44:40|1186.95|1181.55|1186.34|1180.94|1186.99|1181.59|1186.34|1180.94|37
1655822690000|2022-06-21 14:44:50|1186.29|1180.89|1186.27|1180.87|1186.36|1180.96|1186|1180.6|35
1655822700000|2022-06-21 14:45:00|1186.18|1180.78|1185.6|1180.2|1187.27|1181.87|1185.57|1180.17|38
1655822710000|2022-06-21 14:45:10|1185.61|1180.21|1184.44|1179.04|1185.62|1180.22|1184.44|1179.04|38
1655822720000|2022-06-21 14:45:20|1184.62|1179.22|1183.55|1178.15|1184.62|1179.22|1183.55|1178.15|36
1655822730000|2022-06-21 14:45:30|1183.53|1178.13|1183.72|1178.32|1184|1178.6|1182.73|1177.33|37
1655822740000|2022-06-21 14:45:40|1183.74|1178.34|1185.09|1179.69|1185.09|1179.69|1183.67|1178.27|31
1655822750000|2022-06-21 14:45:50|1185.11|1179.71|1186.73|1181.33|1187.23|1181.83|1185.11|1179.71|40
1655822760000|2022-06-21 14:46:00|1186.71|1181.31|1187.26|1181.86|1187.52|1182.12|1186.49|1181.09|38
1655822770000|2022-06-21 14:46:10|1187.38|1181.98|1188.26|1182.86|1188.71|1183.31|1187.38|1181.98|36
1655822780000|2022-06-21 14:46:20|1188.39|1182.99|1189.14|1183.74|1189.23|1183.83|1187.81|1182.41|39
1655822790000|2022-06-21 14:46:30|1189.22|1183.82|1191.54|1186.14|1192.16|1186.76|1189.22|1183.82|38
1655822800000|2022-06-21 14:46:40|1191.44|1186.04|1188.74|1183.34|1191.44|1186.04|1188.74|1183.34|39
1655822810000|2022-06-21 14:46:50|1188.64|1183.24|1185.19|1179.79|1188.95|1183.55|1185.11|1179.71|40
1655822820000|2022-06-21 14:47:00|1184.89|1179.49|1185.59|1180.19|1186.06|1180.66|1184.64|1179.24|38
1655822830000|2022-06-21 14:47:10|1185.47|1180.07|1186.76|1181.36|1187.28|1181.88|1184.76|1179.36|38
1655822840000|2022-06-21 14:47:20|1186.67|1181.27|1186.85|1181.45|1187.68|1182.28|1186.67|1181.27|36
1655822850000|2022-06-21 14:47:30|1186.96|1181.56|1187.27|1181.87|1187.51|1182.11|1186.48|1181.08|39
1655822860000|2022-06-21 14:47:40|1187.31|1181.91|1189.03|1183.63|1189.79|1184.39|1187.31|1181.91|39
1655822870000|2022-06-21 14:47:50|1188.79|1183.39|1188.81|1183.41|1189.28|1183.88|1188.55|1183.15|35
1655822880000|2022-06-21 14:48:00|1188.77|1183.37|1190.08|1184.68|1190.55|1185.15|1188.77|1183.37|36
1655822890000|2022-06-21 14:48:10|1189.85|1184.45|1189.86|1184.46|1190.04|1184.64|1189.09|1183.69|37
1655822900000|2022-06-21 14:48:20|1190.17|1184.77|1190.08|1184.68|1190.88|1185.48|1189.89|1184.49|36
1655822910000|2022-06-21 14:48:30|1190.09|1184.69|1189.75|1184.35|1190.47|1185.07|1189.15|1183.75|38
1655822920000|2022-06-21 14:48:40|1189.7|1184.3|1189.31|1183.91|1189.7|1184.3|1189.11|1183.71|37
1655822930000|2022-06-21 14:48:50|1189.49|1184.09|1189.48|1184.08|1190.18|1184.78|1189.46|1184.06|37
1655822940000|2022-06-21 14:49:00|1189.49|1184.09|1190|1184.6|1190.34|1184.94|1189.49|1184.09|39
1655822950000|2022-06-21 14:49:10|1190.02|1184.62|1190.03|1184.63|1190.16|1184.76|1189.72|1184.32|33
1655822960000|2022-06-21 14:49:20|1189.91|1184.51|1189.32|1183.92|1190.38|1184.98|1189.24|1183.84|37
1655822970000|2022-06-21 14:49:30|1189.29|1183.89|1189.49|1184.09|1189.89|1184.49|1189.05|1183.65|33
1655822980000|2022-06-21 14:49:40|1189.47|1184.07|1189.27|1183.87|1189.52|1184.12|1189.25|1183.85|31
1655822990000|2022-06-21 14:49:50|1189.28|1183.88|1189.38|1183.98|1189.6|1184.2|1189.21|1183.81|33
1655823000000|2022-06-21 14:50:00|1189.36|1183.96|1187.93|1182.53|1189.51|1184.11|1187.93|1182.53|33
1655823010000|2022-06-21 14:50:10|1187.87|1182.47|1188.18|1182.78|1188.26|1182.86|1187.41|1182.01|39
1655823020000|2022-06-21 14:50:20|1188.19|1182.79|1187.68|1182.28|1188.21|1182.81|1187.01|1181.61|37
1655823030000|2022-06-21 14:50:30|1187.61|1182.21|1188.79|1183.39|1188.79|1183.39|1187.61|1182.21|35
1655823040000|2022-06-21 14:50:40|1188.96|1183.56|1186.96|1181.56|1188.96|1183.56|1186.96|1181.56|32
1655823050000|2022-06-21 14:50:50|1187.12|1181.72|1187.21|1181.81|1187.66|1182.26|1186.75|1181.35|38
1655823060000|2022-06-21 14:51:00|1187.18|1181.78|1186.99|1181.59|1187.53|1182.13|1186.96|1181.56|36
1655823070000|2022-06-21 14:51:10|1186.92|1181.52|1186.57|1181.17|1187.17|1181.77|1186.57|1181.17|36
1655823080000|2022-06-21 14:51:20|1186.59|1181.19|1186.17|1180.77|1186.59|1181.19|1186.06|1180.66|36
1655823090000|2022-06-21 14:51:30|1186.13|1180.73|1187.38|1181.98|1187.71|1182.31|1186.13|1180.73|33
1655823100000|2022-06-21 14:51:40|1187.28|1181.88|1186.72|1181.32|1187.28|1181.88|1186.62|1181.22|37
1655823110000|2022-06-21 14:51:50|1186.69|1181.29|1187.33|1181.93|1188.01|1182.61|1186.59|1181.19|39
1655823120000|2022-06-21 14:52:00|1187.37|1181.97|1187.84|1182.44|1188.11|1182.71|1187.09|1181.69|39
1655823130000|2022-06-21 14:52:10|1187.82|1182.42|1187.86|1182.46|1188.33|1182.93|1187.76|1182.36|37
1655823140000|2022-06-21 14:52:20|1187.91|1182.51|1188.29|1182.89|1188.93|1183.53|1187.71|1182.31|38
1655823150000|2022-06-21 14:52:30|1188.32|1182.92|1188.06|1182.66|1188.63|1183.23|1187.44|1182.04|35
1655823160000|2022-06-21 14:52:40|1188.05|1182.65|1189.78|1184.38|1189.88|1184.48|1188.05|1182.65|36
1655823170000|2022-06-21 14:52:50|1190.12|1184.72|1190.49|1185.09|1190.7|1185.3|1190.12|1184.72|37
1655823180000|2022-06-21 14:53:00|1190.48|1185.08|1190.88|1185.48|1191.56|1186.16|1190.17|1184.77|40
1655823190000|2022-06-21 14:53:10|1190.84|1185.44|1189.22|1183.82|1190.96|1185.56|1188.97|1183.57|37
1655823200000|2022-06-21 14:53:20|1189.33|1183.93|1189.59|1184.19|1190.15|1184.75|1189.33|1183.93|40
1655823210000|2022-06-21 14:53:30|1189.71|1184.31|1187.22|1181.82|1189.71|1184.31|1187.15|1181.75|39
1655823220000|2022-06-21 14:53:40|1187.23|1181.83|1187.04|1181.64|1187.62|1182.22|1186.92|1181.52|39
1655823230000|2022-06-21 14:53:50|1186.93|1181.53|1185.22|1179.82|1186.93|1181.53|1185.19|1179.79|37
1655823240000|2022-06-21 14:54:00|1184.96|1179.56|1184.5|1179.1|1185.46|1180.06|1184.2|1178.8|38
1655823250000|2022-06-21 14:54:10|1184.57|1179.17|1184.67|1179.27|1185.18|1179.78|1184.45|1179.05|37
1655823260000|2022-06-21 14:54:20|1184.68|1179.28|1184.8|1179.4|1185.04|1179.64|1184.62|1179.22|36
1655823270000|2022-06-21 14:54:30|1184.78|1179.38|1183.93|1178.53|1184.83|1179.43|1183.93|1178.53|39
1655823280000|2022-06-21 14:54:40|1184.08|1178.68|1184.15|1178.75|1184.58|1179.18|1184.04|1178.64|34
1655823290000|2022-06-21 14:54:50|1184.21|1178.81|1184.16|1178.76|1184.42|1179.02|1183.95|1178.55|38
1655823300000|2022-06-21 14:55:00|1184.12|1178.72|1184.17|1178.77|1184.55|1179.15|1183.78|1178.38|35
1655823310000|2022-06-21 14:55:10|1184.19|1178.79|1185.36|1179.96|1185.41|1180.01|1184.09|1178.69|34
1655823320000|2022-06-21 14:55:20|1185.35|1179.95|1185.05|1179.65|1185.4|1180|1184.26|1178.86|36
1655823330000|2022-06-21 14:55:30|1184.99|1179.59|1185.18|1179.78|1185.43|1180.03|1184.65|1179.25|38
1655823340000|2022-06-21 14:55:40|1185.19|1179.79|1184.35|1178.95|1185.24|1179.84|1184.35|1178.95|35
1655823350000|2022-06-21 14:55:50|1184.34|1178.94|1184.3|1178.9|1184.97|1179.57|1184.01|1178.61|35
1655823360000|2022-06-21 14:56:00|1184.38|1178.98|1184.05|1178.65|1184.82|1179.42|1183.87|1178.47|37
1655823370000|2022-06-21 14:56:10|1184.06|1178.66|1184.34|1178.94|1184.61|1179.21|1184.06|1178.66|34
1655823380000|2022-06-21 14:56:20|1184.41|1179.01|1184.61|1179.21|1185.28|1179.88|1184.38|1178.98|37
1655823390000|2022-06-21 14:56:30|1184.59|1179.19|1184.01|1178.61|1184.75|1179.35|1184|1178.6|36
1655823400000|2022-06-21 14:56:40|1184|1178.6|1184.03|1178.63|1184.28|1178.88|1183.67|1178.27|35
1655823410000|2022-06-21 14:56:50|1184.1|1178.7|1183.73|1178.33|1184.15|1178.75|1183.52|1178.12|39
1655823420000|2022-06-21 14:57:00|1183.75|1178.35|1183.99|1178.59|1184.13|1178.73|1183.59|1178.19|37
1655823430000|2022-06-21 14:57:10|1183.96|1178.56|1183.83|1178.43|1184.03|1178.63|1183.52|1178.12|34
1655823440000|2022-06-21 14:57:20|1183.81|1178.41|1183.48|1178.08|1184.04|1178.64|1183.47|1178.07|38
1655823450000|2022-06-21 14:57:30|1183.46|1178.06|1182.97|1177.57|1183.49|1178.09|1182.97|1177.57|36
1655823460000|2022-06-21 14:57:40|1183.03|1177.63|1183.65|1178.25|1183.65|1178.25|1182.85|1177.45|36
1655823470000|2022-06-21 14:57:50|1183.72|1178.32|1184.05|1178.65|1184.16|1178.76|1183.66|1178.26|36
1655823480000|2022-06-21 14:58:00|1183.98|1178.58|1183.94|1178.54|1184.33|1178.93|1183.65|1178.25|36
1655823490000|2022-06-21 14:58:10|1183.96|1178.56|1184.48|1179.08|1184.48|1179.08|1183.85|1178.45|31
1655823500000|2022-06-21 14:58:20|1184.34|1178.94|1183.76|1178.36|1184.48|1179.08|1183.36|1177.96|32
1655823510000|2022-06-21 14:58:30|1183.75|1178.35|1184.12|1178.72|1184.39|1178.99|1183.75|1178.35|21
1655823520000|2022-06-21 14:58:40|1184.26|1178.86|1184.83|1179.43|1185.06|1179.66|1184.26|1178.86|25
1655823530000|2022-06-21 14:58:50|1184.85|1179.45|1185.6|1180.2|1185.67|1180.27|1184.69|1179.29|23
1655823540000|2022-06-21 14:59:00|1185.61|1180.21|1184.93|1179.53|1185.66|1180.26|1184.59|1179.19|30
1655823550000|2022-06-21 14:59:10|1184.9|1179.5|1185.56|1180.16|1185.72|1180.32|1184.88|1179.48|33
1655823560000|2022-06-21 14:59:20|1185.59|1180.19|1185.65|1180.25|1185.87|1180.47|1185.55|1180.15|34
1655823570000|2022-06-21 14:59:30|1185.73|1180.33|1184.78|1179.38|1185.83|1180.43|1184.53|1179.13|37
1655823580000|2022-06-21 14:59:40|1184.74|1179.34|1184.38|1178.98|1184.78|1179.38|1184.32|1178.92|38
1655823590000|2022-06-21 14:59:50|1184.32|1178.92|1184.79|1179.39|1184.84|1179.44|1184.32|1178.92|34
1655823600000|2022-06-21 15:00:00|1184.67|1179.27|1184.14|1178.74|1185.01|1179.61|1183.89|1178.49|37
1655823610000|2022-06-21 15:00:10|1184.04|1178.64|1184.86|1179.46|1185.14|1179.74|1183.83|1178.43|36
1655823620000|2022-06-21 15:00:20|1184.76|1179.36|1183.9|1178.5|1185|1179.6|1183.77|1178.37|39
1655823630000|2022-06-21 15:00:30|1184.02|1178.62|1185.12|1179.72|1185.12|1179.72|1184.02|1178.62|36
1655823640000|2022-06-21 15:00:40|1185.27|1179.87|1183.52|1178.12|1185.36|1179.96|1183.46|1178.06|39
1655823650000|2022-06-21 15:00:50|1183.55|1178.15|1183.03|1177.63|1183.55|1178.15|1182.91|1177.51|38
1655823660000|2022-06-21 15:01:00|1182.96|1177.56|1182.42|1177.02|1182.96|1177.56|1182.36|1176.96|39
1655823670000|2022-06-21 15:01:10|1182.37|1176.97|1182.33|1176.93|1182.58|1177.18|1182.13|1176.73|38
1655823680000|2022-06-21 15:01:20|1182.41|1177.01|1182.1|1176.7|1182.52|1177.12|1181.89|1176.49|36
1655823690000|2022-06-21 15:01:30|1182.07|1176.67|1182|1176.6|1182.19|1176.79|1181.74|1176.34|33
1655823700000|2022-06-21 15:01:40|1181.97|1176.57|1181.94|1176.54|1182.03|1176.63|1181.73|1176.33|36
1655823710000|2022-06-21 15:01:50|1182.01|1176.61|1182.09|1176.69|1182.23|1176.83|1181.94|1176.54|29
1655823720000|2022-06-21 15:02:00|1182.03|1176.63|1181.88|1176.48|1182.17|1176.77|1181.69|1176.29|35
1655823730000|2022-06-21 15:02:10|1181.72|1176.32|1181|1175.6|1181.76|1176.36|1180.87|1175.47|37
1655823740000|2022-06-21 15:02:20|1180.95|1175.55|1180.74|1175.34|1180.95|1175.55|1180.59|1175.19|37
1655823750000|2022-06-21 15:02:30|1180.77|1175.37|1180.4|1175|1180.77|1175.37|1180.31|1174.91|37
1655823760000|2022-06-21 15:02:40|1180.57|1175.17|1182.37|1176.97|1182.45|1177.05|1180.43|1175.03|37
1655823770000|2022-06-21 15:02:50|1182.36|1176.96|1182.31|1176.91|1182.51|1177.11|1181.44|1176.04|36
1655823780000|2022-06-21 15:03:00|1182.16|1176.76|1182.04|1176.64|1183.26|1177.86|1182.04|1176.64|39
1655823790000|2022-06-21 15:03:10|1182.09|1176.69|1182.32|1176.92|1182.47|1177.07|1181.39|1175.99|37
1655823800000|2022-06-21 15:03:20|1182.26|1176.86|1182.24|1176.84|1182.36|1176.96|1181.62|1176.22|39
1655823810000|2022-06-21 15:03:30|1182.19|1176.79|1181.74|1176.34|1182.28|1176.88|1181.59|1176.19|37
1655823820000|2022-06-21 15:03:40|1181.77|1176.37|1181.95|1176.55|1181.97|1176.57|1181.64|1176.24|36
1655823830000|2022-06-21 15:03:50|1181.96|1176.56|1181.82|1176.42|1182.19|1176.79|1181.59|1176.19|36
1655823840000|2022-06-21 15:04:00|1182.03|1176.63|1182.14|1176.74|1182.59|1177.19|1181.85|1176.45|37
1655823850000|2022-06-21 15:04:10|1182.23|1176.83|1181.29|1175.89|1182.44|1177.04|1181.22|1175.82|37
1655823860000|2022-06-21 15:04:20|1181.35|1175.95|1181.6|1176.2|1181.9|1176.5|1181.3|1175.9|34
1655823870000|2022-06-21 15:04:30|1181.56|1176.16|1181.5|1176.1|1181.87|1176.47|1181.5|1176.1|34
1655823880000|2022-06-21 15:04:40|1181.55|1176.15|1181.96|1176.56|1181.98|1176.58|1181.53|1176.13|31
1655823890000|2022-06-21 15:04:50|1181.98|1176.58|1181.96|1176.56|1182.09|1176.69|1181.88|1176.48|36
1655823900000|2022-06-21 15:05:00|1181.91|1176.51|1182.11|1176.71|1182.31|1176.91|1181.39|1175.99|33
1655823910000|2022-06-21 15:05:10|1181.99|1176.59|1182.03|1176.63|1182.07|1176.67|1181.43|1176.03|35
1655823920000|2022-06-21 15:05:20|1182.02|1176.62|1181.71|1176.31|1182.09|1176.69|1181.56|1176.16|39
1655823930000|2022-06-21 15:05:30|1181.78|1176.38|1181.73|1176.33|1182|1176.6|1181.58|1176.18|37
1655823940000|2022-06-21 15:05:40|1181.72|1176.32|1181.7|1176.3|1181.99|1176.59|1181.63|1176.23|35
1655823950000|2022-06-21 15:05:50|1181.84|1176.44|1181.82|1176.42|1181.92|1176.52|1181.69|1176.29|37
1655823960000|2022-06-21 15:06:00|1181.84|1176.44|1181.36|1175.96|1181.86|1176.46|1181.29|1175.89|32
1655823970000|2022-06-21 15:06:10|1181.29|1175.89|1181.13|1175.73|1181.39|1175.99|1180.98|1175.58|35
1655823980000|2022-06-21 15:06:20|1180.99|1175.59|1181.13|1175.73|1181.35|1175.95|1180.9|1175.5|33
1655823990000|2022-06-21 15:06:30|1181.05|1175.65|1180.55|1175.15|1181.4|1176|1180.49|1175.09|37
1655824000000|2022-06-21 15:06:40|1180.54|1175.14|1179.22|1173.82|1180.71|1175.31|1179.22|1173.82|33
1655824010000|2022-06-21 15:06:50|1179.37|1173.97|1180.55|1175.15|1180.55|1175.15|1179.21|1173.81|34
1655824020000|2022-06-21 15:07:00|1180.48|1175.08|1180.48|1175.08|1180.48|1175.08|1180.06|1174.66|36
1655824030000|2022-06-21 15:07:10|1180.53|1175.13|1180.19|1174.79|1180.57|1175.17|1179.88|1174.48|35
1655824040000|2022-06-21 15:07:20|1180.15|1174.75|1179.8|1174.4|1180.29|1174.89|1179.8|1174.4|38
1655824050000|2022-06-21 15:07:30|1179.79|1174.39|1179.92|1174.52|1179.93|1174.53|1179.61|1174.21|38
1655824060000|2022-06-21 15:07:40|1179.93|1174.53|1180.43|1175.03|1180.59|1175.19|1179.93|1174.53|31
1655824070000|2022-06-21 15:07:50|1180.61|1175.21|1180.86|1175.46|1181.31|1175.91|1180.46|1175.06|31
1655824080000|2022-06-21 15:08:00|1180.91|1175.51|1182|1176.6|1182.08|1176.68|1180.91|1175.51|25
1655824090000|2022-06-21 15:08:10|1181.98|1176.58|1181.79|1176.39|1182.09|1176.69|1181.41|1176.01|34
1655824100000|2022-06-21 15:08:20|1181.71|1176.31|1181.54|1176.14|1181.88|1176.48|1181.1|1175.7|32
1655824110000|2022-06-21 15:08:30|1181.55|1176.15|1182.1|1176.7|1182.1|1176.7|1181.39|1175.99|23
1655824120000|2022-06-21 15:08:40|1182.03|1176.63|1182.86|1177.46|1183.01|1177.61|1182.03|1176.63|36
1655824130000|2022-06-21 15:08:50|1182.73|1177.33|1182.45|1177.05|1182.98|1177.58|1182.39|1176.99|38
1655824140000|2022-06-21 15:09:00|1182.4|1177|1182.63|1177.23|1182.78|1177.38|1182.4|1177|28
1655824150000|2022-06-21 15:09:10|1182.71|1177.31|1182.83|1177.43|1183.2|1177.8|1182.69|1177.29|37
1655824160000|2022-06-21 15:09:20|1182.71|1177.31|1181.57|1176.17|1182.73|1177.33|1181.57|1176.17|33
1655824170000|2022-06-21 15:09:30|1181.34|1175.94|1181.21|1175.81|1181.51|1176.11|1181.18|1175.78|29
1655824180000|2022-06-21 15:09:40|1180.96|1175.56|1180.99|1175.59|1181.45|1176.05|1180.88|1175.48|31
1655824190000|2022-06-21 15:09:50|1180.97|1175.57|1181.38|1175.98|1181.57|1176.17|1180.95|1175.55|36
1655824200000|2022-06-21 15:10:00|1181.32|1175.92|1181.33|1175.93|1181.66|1176.26|1181.21|1175.81|38
1655824210000|2022-06-21 15:10:10|1181.12|1175.72|1181.24|1175.84|1181.73|1176.33|1180.99|1175.59|31
1655824220000|2022-06-21 15:10:20|1181.22|1175.82|1180.08|1174.68|1181.22|1175.82|1180.08|1174.68|37
1655824230000|2022-06-21 15:10:30|1180.17|1174.77|1180.39|1174.99|1180.5|1175.1|1180.17|1174.77|36
1655824240000|2022-06-21 15:10:40|1180.47|1175.07|1181.03|1175.63|1181.14|1175.74|1180.47|1175.07|37
1655824250000|2022-06-21 15:10:50|1181.13|1175.73|1181.09|1175.69|1181.22|1175.82|1180.87|1175.47|30
1655824260000|2022-06-21 15:11:00|1181.15|1175.75|1180.54|1175.14|1181.27|1175.87|1180.54|1175.14|37
1655824270000|2022-06-21 15:11:10|1180.57|1175.17|1180.46|1175.06|1180.78|1175.38|1180.39|1174.99|32
1655824280000|2022-06-21 15:11:20|1180.55|1175.15|1179.83|1174.43|1180.57|1175.17|1179.83|1174.43|33
1655824290000|2022-06-21 15:11:30|1179.75|1174.35|1179.59|1174.19|1179.94|1174.54|1179.53|1174.13|37
1655824300000|2022-06-21 15:11:40|1179.53|1174.13|1178.59|1173.19|1179.53|1174.13|1178.48|1173.08|36
1655824310000|2022-06-21 15:11:50|1178.52|1173.12|1178.72|1173.32|1179.07|1173.67|1178.52|1173.12|36
1655824320000|2022-06-21 15:12:00|1178.75|1173.35|1178.56|1173.16|1178.75|1173.35|1178.39|1172.99|35
1655824330000|2022-06-21 15:12:10|1178.46|1173.06|1178.63|1173.23|1178.69|1173.29|1178.25|1172.85|33
1655824340000|2022-06-21 15:12:20|1178.53|1173.13|1178.2|1172.8|1178.67|1173.27|1178.18|1172.78|37
1655824350000|2022-06-21 15:12:30|1178.18|1172.78|1178.43|1173.03|1178.47|1173.07|1177.41|1172.01|36
1655824360000|2022-06-21 15:12:40|1178.49|1173.09|1178.03|1172.63|1178.53|1173.13|1177.77|1172.37|36
1655824370000|2022-06-21 15:12:50|1178.04|1172.64|1179.48|1174.08|1179.63|1174.23|1178.04|1172.64|37
1655824380000|2022-06-21 15:13:00|1179.5|1174.1|1179.23|1173.83|1179.71|1174.31|1179.05|1173.65|37
1655824390000|2022-06-21 15:13:10|1179.07|1173.67|1180.48|1175.08|1180.48|1175.08|1178.86|1173.46|32
1655824400000|2022-06-21 15:13:20|1180.27|1174.87|1179.97|1174.57|1180.6|1175.2|1179.58|1174.18|37
1655824410000|2022-06-21 15:13:30|1179.64|1174.24|1180.71|1175.31|1180.74|1175.34|1179.52|1174.12|35
1655824420000|2022-06-21 15:13:40|1180.72|1175.32|1180.13|1174.73|1180.72|1175.32|1180.13|1174.73|31
1655824430000|2022-06-21 15:13:50|1180.12|1174.72|1180.2|1174.8|1180.59|1175.19|1180.11|1174.71|34
1655824440000|2022-06-21 15:14:00|1180.18|1174.78|1180.59|1175.19|1180.7|1175.3|1179.72|1174.32|35
1655824450000|2022-06-21 15:14:10|1180.55|1175.15|1181.24|1175.84|1181.41|1176.01|1180.47|1175.07|36
1655824460000|2022-06-21 15:14:20|1181.26|1175.86|1181.13|1175.73|1181.54|1176.14|1181|1175.6|33
1655824470000|2022-06-21 15:14:30|1181.11|1175.71|1180.83|1175.43|1181.15|1175.75|1180.45|1175.05|34
1655824480000|2022-06-21 15:14:40|1180.59|1175.19|1181|1175.6|1181.21|1175.81|1180.51|1175.11|36
1655824490000|2022-06-21 15:14:50|1181.08|1175.68|1180.92|1175.52|1181.24|1175.84|1180.7|1175.3|32
1655824500000|2022-06-21 15:15:00|1180.79|1175.39|1180.78|1175.38|1181.07|1175.67|1180.5|1175.1|36
1655824510000|2022-06-21 15:15:10|1180.92|1175.52|1181.37|1175.97|1181.45|1176.05|1180.83|1175.43|34
1655824520000|2022-06-21 15:15:20|1181.35|1175.95|1181.3|1175.9|1181.35|1175.95|1181.11|1175.71|35
1655824530000|2022-06-21 15:15:30|1181.16|1175.76|1181.37|1175.97|1181.52|1176.12|1181.09|1175.69|30
1655824540000|2022-06-21 15:15:40|1181.24|1175.84|1181.43|1176.03|1181.53|1176.13|1181.23|1175.83|32
1655824550000|2022-06-21 15:15:50|1181.32|1175.92|1181.57|1176.17|1181.57|1176.17|1181.32|1175.92|32
1655824560000|2022-06-21 15:16:00|1181.4|1176|1181.58|1176.18|1181.59|1176.19|1181.39|1175.99|25
1655824570000|2022-06-21 15:16:10|1181.49|1176.09|1181.72|1176.32|1181.72|1176.32|1181.37|1175.97|32
1655824580000|2022-06-21 15:16:20|1181.71|1176.31|1181.78|1176.38|1181.82|1176.42|1181.68|1176.28|26
1655824590000|2022-06-21 15:16:30|1181.79|1176.39|1181.96|1176.56|1182.06|1176.66|1181.69|1176.29|30
1655824600000|2022-06-21 15:16:40|1181.9|1176.5|1181.06|1175.66|1181.9|1176.5|1181.05|1175.65|33
1655824610000|2022-06-21 15:16:50|1181.12|1175.72|1179.6|1174.2|1181.21|1175.81|1179.57|1174.17|28
1655824620000|2022-06-21 15:17:00|1179.61|1174.21|1179.59|1174.19|1179.75|1174.35|1179.52|1174.12|34
1655824630000|2022-06-21 15:17:10|1179.57|1174.17|1178.65|1173.25|1179.63|1174.23|1178.65|1173.25|30
1655824640000|2022-06-21 15:17:20|1178.4|1173|1177.88|1172.48|1178.4|1173|1177.74|1172.34|30
1655824650000|2022-06-21 15:17:30|1177.87|1172.47|1177.86|1172.46|1178.08|1172.68|1177.85|1172.45|20
1655824660000|2022-06-21 15:17:40|1177.63|1172.23|1178.06|1172.66|1178.06|1172.66|1177.54|1172.14|29
1655824670000|2022-06-21 15:17:50|1178.08|1172.68|1178.25|1172.85|1178.31|1172.91|1177.98|1172.58|32
1655824680000|2022-06-21 15:18:00|1178.2|1172.8|1177.91|1172.51|1178.6|1173.2|1177.9|1172.5|39
1655824690000|2022-06-21 15:18:10|1177.98|1172.58|1177.58|1172.18|1177.98|1172.58|1177.33|1171.93|33
1655824700000|2022-06-21 15:18:20|1177.63|1172.23|1177.85|1172.45|1177.87|1172.47|1177.3|1171.9|35
1655824710000|2022-06-21 15:18:30|1177.86|1172.46|1177.99|1172.59|1178.02|1172.62|1177.57|1172.17|32
1655824720000|2022-06-21 15:18:40|1177.92|1172.52|1178.07|1172.67|1178.14|1172.74|1177.89|1172.49|32
1655824730000|2022-06-21 15:18:50|1178.06|1172.66|1177.97|1172.57|1178.1|1172.7|1177.84|1172.44|32
1655824740000|2022-06-21 15:19:00|1177.94|1172.54|1178.1|1172.7|1178.1|1172.7|1177.84|1172.44|33
1655824750000|2022-06-21 15:19:10|1178.05|1172.65|1178.14|1172.74|1178.22|1172.82|1178.02|1172.62|30
1655824760000|2022-06-21 15:19:20|1178.13|1172.73|1178.06|1172.66|1178.2|1172.8|1178.02|1172.62|28
1655824770000|2022-06-21 15:19:30|1178.05|1172.65|1177.58|1172.18|1178.05|1172.65|1177.02|1171.62|39
1655824780000|2022-06-21 15:19:40|1177.6|1172.2|1177.8|1172.4|1177.93|1172.53|1177.6|1172.2|37
1655824790000|2022-06-21 15:19:50|1177.77|1172.37|1177.74|1172.34|1177.99|1172.59|1177.74|1172.34|31
1655824800000|2022-06-21 15:20:00|1177.72|1172.32|1177.39|1171.99|1177.92|1172.52|1177.39|1171.99|30
1655824810000|2022-06-21 15:20:10|1177.48|1172.08|1177.81|1172.41|1177.81|1172.41|1177.44|1172.04|27
1655824820000|2022-06-21 15:20:20|1177.85|1172.45|1177.74|1172.34|1177.85|1172.45|1177.64|1172.24|27
1655824830000|2022-06-21 15:20:30|1177.69|1172.29|1177.89|1172.49|1177.89|1172.49|1177.67|1172.27|28
1655824840000|2022-06-21 15:20:40|1177.91|1172.51|1177.77|1172.37|1177.91|1172.51|1177.56|1172.16|26
1655824850000|2022-06-21 15:20:50|1177.76|1172.36|1177.95|1172.55|1177.95|1172.55|1177.74|1172.34|32
1655824860000|2022-06-21 15:21:00|1177.86|1172.46|1177.58|1172.18|1177.91|1172.51|1177.24|1171.84|35
1655824870000|2022-06-21 15:21:10|1177.67|1172.27|1177.86|1172.46|1177.96|1172.56|1177.66|1172.26|35
1655824880000|2022-06-21 15:21:20|1177.84|1172.44|1178.31|1172.91|1178.61|1173.21|1177.82|1172.42|37
1655824890000|2022-06-21 15:21:30|1178.37|1172.97|1179.01|1173.61|1179.02|1173.62|1178.25|1172.85|35
1655824900000|2022-06-21 15:21:40|1178.97|1173.57|1178.3|1172.9|1179.05|1173.65|1178.1|1172.7|36
1655824910000|2022-06-21 15:21:50|1178.28|1172.88|1177.9|1172.5|1178.49|1173.09|1177.9|1172.5|36
1655824920000|2022-06-21 15:22:00|1177.86|1172.46|1178.18|1172.78|1178.23|1172.83|1177.82|1172.42|34
1655824930000|2022-06-21 15:22:10|1178.2|1172.8|1178.94|1173.54|1178.94|1173.54|1177.86|1172.46|34
1655824940000|2022-06-21 15:22:20|1179.03|1173.63|1178.06|1172.66|1179.03|1173.63|1177.71|1172.31|32
1655824950000|2022-06-21 15:22:30|1178.23|1172.83|1177.76|1172.36|1178.23|1172.83|1177.56|1172.16|39
1655824960000|2022-06-21 15:22:40|1177.79|1172.39|1177.79|1172.39|1177.91|1172.51|1177.68|1172.28|31
1655824970000|2022-06-21 15:22:50|1177.69|1172.29|1177.69|1172.29|1177.84|1172.44|1177.65|1172.25|31
1655824980000|2022-06-21 15:23:00|1177.7|1172.3|1177.8|1172.4|1177.8|1172.4|1177.59|1172.19|29
1655824990000|2022-06-21 15:23:10|1177.82|1172.42|1177.92|1172.52|1178.27|1172.87|1177.8|1172.4|35
1655825000000|2022-06-21 15:23:20|1177.9|1172.5|1177.85|1172.45|1178.02|1172.62|1177.84|1172.44|34
1655825010000|2022-06-21 15:23:30|1177.84|1172.44|1177.84|1172.44|1178.02|1172.62|1177.77|1172.37|31
1655825020000|2022-06-21 15:23:40|1177.89|1172.49|1177.72|1172.32|1177.91|1172.51|1177.67|1172.27|36
1655825030000|2022-06-21 15:23:50|1177.42|1172.02|1175.58|1170.18|1177.54|1172.14|1175.58|1170.18|36
1655825040000|2022-06-21 15:24:00|1175.51|1170.11|1175.96|1170.56|1176.26|1170.86|1175.51|1170.11|37
1655825050000|2022-06-21 15:24:10|1175.99|1170.59|1176.45|1171.05|1176.45|1171.05|1175.66|1170.26|35
1655825060000|2022-06-21 15:24:20|1176.51|1171.11|1177.12|1171.72|1177.18|1171.78|1176.36|1170.96|37
1655825070000|2022-06-21 15:24:30|1177.08|1171.68|1176.37|1170.97|1177.09|1171.69|1176.37|1170.97|37
1655825080000|2022-06-21 15:24:40|1176.35|1170.95|1175.65|1170.25|1176.35|1170.95|1175.58|1170.18|35
1655825090000|2022-06-21 15:24:50|1175.64|1170.24|1175.99|1170.59|1176.08|1170.68|1175.64|1170.24|35
1655825100000|2022-06-21 15:25:00|1176.01|1170.61|1176.35|1170.95|1176.35|1170.95|1175.57|1170.17|37
1655825110000|2022-06-21 15:25:10|1176.41|1171.01|1176.26|1170.86|1176.53|1171.13|1176.2|1170.8|36
1655825120000|2022-06-21 15:25:20|1176.14|1170.74|1175.67|1170.27|1176.15|1170.75|1175.6|1170.2|36
1655825130000|2022-06-21 15:25:30|1175.68|1170.28|1175.84|1170.44|1175.86|1170.46|1175.54|1170.14|31
1655825140000|2022-06-21 15:25:40|1175.85|1170.45|1176.31|1170.91|1176.32|1170.92|1175.8|1170.4|34
1655825150000|2022-06-21 15:25:50|1176.27|1170.87|1176.2|1170.8|1176.28|1170.88|1176.03|1170.63|31
1655825160000|2022-06-21 15:26:00|1176.21|1170.81|1178.01|1172.61|1178.01|1172.61|1176.18|1170.78|35
1655825170000|2022-06-21 15:26:10|1177.84|1172.44|1177.56|1172.16|1178.12|1172.72|1177.13|1171.73|36
1655825180000|2022-06-21 15:26:20|1177.57|1172.17|1178.49|1173.09|1178.49|1173.09|1177.49|1172.09|36
1655825190000|2022-06-21 15:26:30|1178.43|1173.03|1179|1173.6|1179|1173.6|1177.89|1172.49|37
1655825200000|2022-06-21 15:26:40|1179.04|1173.64|1180.11|1174.71|1180.4|1175|1179.02|1173.62|35
1655825210000|2022-06-21 15:26:50|1180.13|1174.73|1179.44|1174.04|1180.17|1174.77|1179.37|1173.97|35
1655825220000|2022-06-21 15:27:00|1179.42|1174.02|1179.75|1174.35|1179.76|1174.36|1179.3|1173.9|37
1655825230000|2022-06-21 15:27:10|1179.87|1174.47|1180.23|1174.83|1180.28|1174.88|1179.85|1174.45|34
1655825240000|2022-06-21 15:27:20|1180.22|1174.82|1180.82|1175.42|1181.12|1175.72|1180.22|1174.82|36
1655825250000|2022-06-21 15:27:30|1181.04|1175.64|1180.67|1175.27|1181.48|1176.08|1180.53|1175.13|34
1655825260000|2022-06-21 15:27:40|1180.79|1175.39|1179.86|1174.46|1180.85|1175.45|1179.86|1174.46|36
1655825270000|2022-06-21 15:27:50|1180|1174.6|1179.08|1173.68|1180.09|1174.69|1178.7|1173.3|37
1655825280000|2022-06-21 15:28:00|1179.18|1173.78|1179.21|1173.81|1179.53|1174.13|1178.79|1173.39|35
1655825290000|2022-06-21 15:28:10|1179.02|1173.62|1179.68|1174.28|1179.85|1174.45|1179.02|1173.62|33
1655825300000|2022-06-21 15:28:20|1179.66|1174.26|1180.05|1174.65|1180.05|1174.65|1179.26|1173.86|35
1655825310000|2022-06-21 15:28:30|1180.17|1174.77|1179.94|1174.54|1180.17|1174.77|1179.65|1174.25|33
1655825320000|2022-06-21 15:28:40|1179.89|1174.49|1179.82|1174.42|1180.14|1174.74|1179.8|1174.4|36
1655825330000|2022-06-21 15:28:50|1179.78|1174.38|1179.5|1174.1|1179.82|1174.42|1179.37|1173.97|36
1655825340000|2022-06-21 15:29:00|1179.48|1174.08|1179.7|1174.3|1180.09|1174.69|1179.46|1174.06|34
1655825350000|2022-06-21 15:29:10|1179.68|1174.28|1179.96|1174.56|1180.18|1174.78|1179.53|1174.13|35
1655825360000|2022-06-21 15:29:20|1179.99|1174.59|1180.09|1174.69|1180.31|1174.91|1179.77|1174.37|36
1655825370000|2022-06-21 15:29:30|1180.05|1174.65|1179.78|1174.38|1180.29|1174.89|1179.69|1174.29|39
1655825380000|2022-06-21 15:29:40|1179.75|1174.35|1179.37|1173.97|1179.9|1174.5|1179.17|1173.77|36
1655825390000|2022-06-21 15:29:50|1179.35|1173.95|1178.72|1173.32|1179.41|1174.01|1178.62|1173.22|38
1655825400000|2022-06-21 15:30:00|1178.7|1173.3|1178.98|1173.58|1178.98|1173.58|1178.53|1173.13|38
1655825410000|2022-06-21 15:30:10|1178.94|1173.54|1178.89|1173.49|1179.35|1173.95|1178.88|1173.48|34
1655825420000|2022-06-21 15:30:20|1178.88|1173.48|1179.57|1174.17|1179.57|1174.17|1178.88|1173.48|33
1655825430000|2022-06-21 15:30:30|1179.35|1173.95|1179.2|1173.8|1179.46|1174.06|1178.96|1173.56|35
1655825440000|2022-06-21 15:30:40|1179.32|1173.92|1178.78|1173.38|1179.43|1174.03|1178.74|1173.34|36
1655825450000|2022-06-21 15:30:50|1178.81|1173.41|1178.29|1172.89|1178.85|1173.45|1178.19|1172.79|36
1655825460000|2022-06-21 15:31:00|1178.26|1172.86|1179.14|1173.74|1179.28|1173.88|1178.21|1172.81|36
1655825470000|2022-06-21 15:31:10|1179.18|1173.78|1179.58|1174.18|1180.03|1174.63|1179.01|1173.61|35
1655825480000|2022-06-21 15:31:20|1179.8|1174.4|1179.67|1174.27|1180.05|1174.65|1179.61|1174.21|32
1655825490000|2022-06-21 15:31:30|1179.61|1174.21|1179.54|1174.14|1179.63|1174.23|1179.44|1174.04|38
1655825500000|2022-06-21 15:31:40|1179.53|1174.13|1179.44|1174.04|1179.68|1174.28|1179.32|1173.92|31
1655825510000|2022-06-21 15:31:50|1179.43|1174.03|1179.73|1174.33|1179.81|1174.41|1179.43|1174.03|33
1655825520000|2022-06-21 15:32:00|1179.72|1174.32|1179.44|1174.04|1179.83|1174.43|1179.18|1173.78|36
1655825530000|2022-06-21 15:32:10|1179.45|1174.05|1178.08|1172.68|1179.45|1174.05|1178.08|1172.68|37
1655825540000|2022-06-21 15:32:20|1178.02|1172.62|1176.59|1171.19|1178.02|1172.62|1176.59|1171.19|33
1655825550000|2022-06-21 15:32:30|1176.56|1171.16|1177.03|1171.63|1177.03|1171.63|1175.96|1170.56|38
1655825560000|2022-06-21 15:32:40|1177.01|1171.61|1177.45|1172.05|1177.69|1172.29|1176.78|1171.38|36
1655825570000|2022-06-21 15:32:50|1177.46|1172.06|1177.53|1172.13|1177.88|1172.48|1177.46|1172.06|29
1655825580000|2022-06-21 15:33:00|1177.46|1172.06|1177.7|1172.3|1177.85|1172.45|1177.45|1172.05|35
1655825590000|2022-06-21 15:33:10|1177.66|1172.26|1177.07|1171.67|1177.68|1172.28|1176.68|1171.28|31
1655825600000|2022-06-21 15:33:20|1177.08|1171.68|1178.57|1173.17|1178.57|1173.17|1177.08|1171.68|36
1655825610000|2022-06-21 15:33:30|1178.64|1173.24|1178.7|1173.3|1179.15|1173.75|1178.63|1173.23|33
1655825620000|2022-06-21 15:33:40|1178.66|1173.26|1178.9|1173.5|1178.93|1173.53|1178.62|1173.22|31
1655825630000|2022-06-21 15:33:50|1178.91|1173.51|1178.83|1173.43|1178.96|1173.56|1178.69|1173.29|36
1655825640000|2022-06-21 15:34:00|1178.82|1173.42|1178.28|1172.88|1178.92|1173.52|1177.87|1172.47|33
1655825650000|2022-06-21 15:34:10|1178.38|1172.98|1179.11|1173.71|1179.11|1173.71|1178.33|1172.93|36
1655825660000|2022-06-21 15:34:20|1179.19|1173.79|1179.57|1174.17|1179.88|1174.48|1178.93|1173.53|36
1655825670000|2022-06-21 15:34:30|1179.62|1174.22|1180.61|1175.21|1180.95|1175.55|1179.59|1174.19|32
1655825680000|2022-06-21 15:34:40|1180.51|1175.11|1180.48|1175.08|1180.6|1175.2|1179.89|1174.49|35
1655825690000|2022-06-21 15:34:50|1180.51|1175.11|1180.01|1174.61|1180.58|1175.18|1179.68|1174.28|35
1655825700000|2022-06-21 15:35:00|1180.16|1174.76|1180.08|1174.68|1180.54|1175.14|1179.96|1174.56|38
1655825710000|2022-06-21 15:35:10|1180.01|1174.61|1180|1174.6|1180.36|1174.96|1179.98|1174.58|35
1655825720000|2022-06-21 15:35:20|1180.13|1174.73|1179.56|1174.16|1180.31|1174.91|1179.54|1174.14|33
1655825730000|2022-06-21 15:35:30|1179.55|1174.15|1180.33|1174.93|1180.37|1174.97|1179.55|1174.15|34
1655825740000|2022-06-21 15:35:40|1180.24|1174.84|1181.01|1175.61|1181.35|1175.95|1180.24|1174.84|34
1655825750000|2022-06-21 15:35:50|1181.28|1175.88|1180.98|1175.58|1181.59|1176.19|1180.91|1175.51|39
1655825760000|2022-06-21 15:36:00|1180.94|1175.54|1181.31|1175.91|1181.45|1176.05|1180.82|1175.42|38
1655825770000|2022-06-21 15:36:10|1181.26|1175.86|1180.53|1175.13|1181.3|1175.9|1180.41|1175.01|38
1655825780000|2022-06-21 15:36:20|1180.42|1175.02|1180.73|1175.33|1180.77|1175.37|1180.03|1174.63|35
1655825790000|2022-06-21 15:36:30|1180.72|1175.32|1180.12|1174.72|1180.88|1175.48|1179.56|1174.16|38
1655825800000|2022-06-21 15:36:40|1180.07|1174.67|1179.63|1174.23|1180.11|1174.71|1179.26|1173.86|35
1655825810000|2022-06-21 15:36:50|1179.6|1174.2|1179.17|1173.77|1179.66|1174.26|1179.02|1173.62|33
1655825820000|2022-06-21 15:37:00|1179.12|1173.72|1178.56|1173.16|1179.12|1173.72|1178.46|1173.06|36
1655825830000|2022-06-21 15:37:10|1178.57|1173.17|1178.44|1173.04|1179.22|1173.82|1178.38|1172.98|38
1655825840000|2022-06-21 15:37:20|1178.29|1172.89|1178.51|1173.11|1178.55|1173.15|1178.1|1172.7|35
1655825850000|2022-06-21 15:37:30|1178.5|1173.1|1177.58|1172.18|1178.5|1173.1|1177.58|1172.18|31
1655825860000|2022-06-21 15:37:40|1177.65|1172.25|1177.47|1172.07|1177.71|1172.31|1177.24|1171.84|34
1655825870000|2022-06-21 15:37:50|1177.52|1172.12|1177.06|1171.66|1177.68|1172.28|1177.05|1171.65|37
1655825880000|2022-06-21 15:38:00|1177.13|1171.73|1176.62|1171.22|1177.37|1171.97|1176.41|1171.01|33
1655825890000|2022-06-21 15:38:10|1176.65|1171.25|1175.37|1169.97|1176.65|1171.25|1175.15|1169.75|34
1655825900000|2022-06-21 15:38:20|1175.35|1169.95|1175.25|1169.85|1175.39|1169.99|1174.68|1169.28|35
1655825910000|2022-06-21 15:38:30|1175.26|1169.86|1175.01|1169.61|1175.3|1169.9|1174.88|1169.48|34
1655825920000|2022-06-21 15:38:40|1175.04|1169.64|1174.78|1169.38|1175.07|1169.67|1174.3|1168.9|37
1655825930000|2022-06-21 15:38:50|1174.81|1169.41|1174.44|1169.04|1174.89|1169.49|1174.44|1169.04|36
1655825940000|2022-06-21 15:39:00|1174.35|1168.95|1173.41|1168.01|1174.35|1168.95|1173.26|1167.86|38
1655825950000|2022-06-21 15:39:10|1173.39|1167.99|1173.99|1168.59|1174.32|1168.92|1173.37|1167.97|36
1655825960000|2022-06-21 15:39:20|1173.71|1168.31|1173.29|1167.89|1174.19|1168.79|1173.27|1167.87|34
1655825970000|2022-06-21 15:39:30|1173.27|1167.87|1173.27|1167.87|1173.41|1168.01|1173.11|1167.71|36
1655825980000|2022-06-21 15:39:40|1173.23|1167.83|1172.93|1167.53|1173.4|1168|1172.61|1167.21|32
1655825990000|2022-06-21 15:39:50|1172.84|1167.44|1171.67|1166.27|1172.97|1167.57|1171.67|1166.27|34
1655826000000|2022-06-21 15:40:00|1171.53|1166.13|1170.75|1165.35|1171.57|1166.17|1169.95|1164.55|40
1655826010000|2022-06-21 15:40:10|1170.79|1165.39|1171.41|1166.01|1171.8|1166.4|1170.68|1165.28|39
1655826020000|2022-06-21 15:40:20|1171.04|1165.64|1171.02|1165.62|1171.43|1166.03|1170.51|1165.11|37
1655826030000|2022-06-21 15:40:30|1170.93|1165.53|1170.51|1165.11|1171.3|1165.9|1170.47|1165.07|33
1655826040000|2022-06-21 15:40:40|1170.49|1165.09|1170.87|1165.47|1171.08|1165.68|1169.85|1164.45|37
1655826050000|2022-06-21 15:40:50|1170.79|1165.39|1170.3|1164.9|1171.4|1166|1169.98|1164.58|39
1655826060000|2022-06-21 15:41:00|1170.11|1164.71|1169.18|1163.78|1170.17|1164.77|1168.82|1163.42|38
1655826070000|2022-06-21 15:41:10|1169.4|1164|1169.14|1163.74|1170.01|1164.61|1169.14|1163.74|37
1655826080000|2022-06-21 15:41:20|1169.08|1163.68|1170.35|1164.95|1170.35|1164.95|1169.07|1163.67|35
1655826090000|2022-06-21 15:41:30|1170.26|1164.86|1171.12|1165.72|1171.85|1166.45|1170.26|1164.86|37
1655826100000|2022-06-21 15:41:40|1171.24|1165.84|1170.97|1165.57|1171.64|1166.24|1170.77|1165.37|39
1655826110000|2022-06-21 15:41:50|1170.96|1165.56|1171.17|1165.77|1171.33|1165.93|1170.13|1164.73|38
1655826120000|2022-06-21 15:42:00|1171.22|1165.82|1171.37|1165.97|1171.5|1166.1|1170.68|1165.28|39
1655826130000|2022-06-21 15:42:10|1171.19|1165.79|1171.36|1165.96|1171.72|1166.32|1171.03|1165.63|38
1655826140000|2022-06-21 15:42:20|1171.34|1165.94|1171.62|1166.22|1171.63|1166.23|1170.77|1165.37|37
1655826150000|2022-06-21 15:42:30|1171.67|1166.27|1171.15|1165.75|1171.67|1166.27|1171.01|1165.61|40
1655826160000|2022-06-21 15:42:40|1171.21|1165.81|1171.45|1166.05|1171.58|1166.18|1171.09|1165.69|36
1655826170000|2022-06-21 15:42:50|1171.48|1166.08|1170.37|1164.97|1171.64|1166.24|1170.1|1164.7|40
1655826180000|2022-06-21 15:43:00|1170.41|1165.01|1170.75|1165.35|1170.75|1165.35|1170.2|1164.8|34
1655826190000|2022-06-21 15:43:10|1170.7|1165.3|1170.3|1164.9|1170.75|1165.35|1170.3|1164.9|32
1655826200000|2022-06-21 15:43:20|1170.27|1164.87|1170.63|1165.23|1170.97|1165.57|1170.25|1164.85|35
1655826210000|2022-06-21 15:43:30|1170.62|1165.22|1170.41|1165.01|1170.82|1165.42|1170.16|1164.76|35
1655826220000|2022-06-21 15:43:40|1170.25|1164.85|1170.82|1165.42|1170.92|1165.52|1170.25|1164.85|34
1655826230000|2022-06-21 15:43:50|1170.7|1165.3|1170.81|1165.41|1171.19|1165.79|1170.61|1165.21|29
1655826240000|2022-06-21 15:44:00|1170.68|1165.28|1170.18|1164.78|1170.79|1165.39|1170.04|1164.64|38
1655826250000|2022-06-21 15:44:10|1170.24|1164.84|1170.25|1164.85|1170.38|1164.98|1169.89|1164.49|36
1655826260000|2022-06-21 15:44:20|1170.26|1164.86|1170.47|1165.07|1170.72|1165.32|1170.21|1164.81|33
1655826270000|2022-06-21 15:44:30|1170.39|1164.99|1170.18|1164.78|1170.66|1165.26|1169.92|1164.52|36
1655826280000|2022-06-21 15:44:40|1170.13|1164.73|1170.2|1164.8|1170.27|1164.87|1169.87|1164.47|31
1655826290000|2022-06-21 15:44:50|1170.16|1164.76|1170.77|1165.37|1170.77|1165.37|1169.98|1164.58|33
1655826300000|2022-06-21 15:45:00|1170.75|1165.35|1170.11|1164.71|1170.84|1165.44|1169.66|1164.26|38
1655826310000|2022-06-21 15:45:10|1170.14|1164.74|1170.49|1165.09|1170.71|1165.31|1170.14|1164.74|38
1655826320000|2022-06-21 15:45:20|1170.52|1165.12|1170.85|1165.45|1171.07|1165.67|1170.49|1165.09|38
1655826330000|2022-06-21 15:45:30|1170.81|1165.41|1170.35|1164.95|1170.95|1165.55|1170.28|1164.88|34
1655826340000|2022-06-21 15:45:40|1170.37|1164.97|1167.89|1162.49|1170.37|1164.97|1167.83|1162.43|35
1655826350000|2022-06-21 15:45:50|1167.87|1162.47|1168.14|1162.74|1168.81|1163.41|1167.87|1162.47|38
1655826360000|2022-06-21 15:46:00|1168.41|1163.01|1170.28|1164.88|1170.28|1164.88|1168.38|1162.98|40
1655826370000|2022-06-21 15:46:10|1170.4|1165|1170.14|1164.74|1170.87|1165.47|1170.1|1164.7|36
1655826380000|2022-06-21 15:46:20|1170.32|1164.92|1170.29|1164.89|1170.47|1165.07|1170.05|1164.65|37
1655826390000|2022-06-21 15:46:30|1170.23|1164.83|1169.94|1164.54|1170.5|1165.1|1169.79|1164.39|35
1655826400000|2022-06-21 15:46:40|1169.88|1164.48|1171.01|1165.61|1171.1|1165.7|1169.88|1164.48|38
1655826410000|2022-06-21 15:46:50|1171.07|1165.67|1170.84|1165.44|1171.2|1165.8|1170.51|1165.11|37
1655826420000|2022-06-21 15:47:00|1170.64|1165.24|1171.12|1165.72|1171.12|1165.72|1170.6|1165.2|38
1655826430000|2022-06-21 15:47:10|1171.05|1165.65|1172.15|1166.75|1172.43|1167.03|1171.05|1165.65|36
1655826440000|2022-06-21 15:47:20|1172.08|1166.68|1172.05|1166.65|1172.32|1166.92|1171.61|1166.21|37
1655826450000|2022-06-21 15:47:30|1172.22|1166.82|1171.98|1166.58|1172.22|1166.82|1171.78|1166.38|35
1655826460000|2022-06-21 15:47:40|1171.9|1166.5|1171.9|1166.5|1172.36|1166.96|1171.72|1166.32|35
1655826470000|2022-06-21 15:47:50|1172.01|1166.61|1172.53|1167.13|1172.53|1167.13|1171.87|1166.47|33
1655826480000|2022-06-21 15:48:00|1172.51|1167.11|1172.08|1166.68|1172.53|1167.13|1171.71|1166.31|36
1655826490000|2022-06-21 15:48:10|1172.21|1166.81|1172.06|1166.66|1172.38|1166.98|1171.99|1166.59|38
1655826500000|2022-06-21 15:48:20|1172.03|1166.63|1171.82|1166.42|1172.14|1166.74|1171.82|1166.42|35
1655826510000|2022-06-21 15:48:30|1171.87|1166.47|1172.09|1166.69|1172.09|1166.69|1171.76|1166.36|36
1655826520000|2022-06-21 15:48:40|1172.05|1166.65|1172.27|1166.87|1172.53|1167.13|1171.99|1166.59|36
1655826530000|2022-06-21 15:48:50|1172.2|1166.8|1172.23|1166.83|1172.31|1166.91|1171.8|1166.4|30
1655826540000|2022-06-21 15:49:00|1172.2|1166.8|1172.08|1166.68|1172.38|1166.98|1171.88|1166.48|35
1655826550000|2022-06-21 15:49:10|1172.07|1166.67|1172.98|1167.58|1172.98|1167.58|1172.07|1166.67|37
1655826560000|2022-06-21 15:49:20|1172.8|1167.4|1172.69|1167.29|1172.95|1167.55|1172.52|1167.12|32
1655826570000|2022-06-21 15:49:30|1172.71|1167.31|1172.61|1167.21|1172.91|1167.51|1172.4|1167|38
1655826580000|2022-06-21 15:49:40|1172.66|1167.26|1174.16|1168.76|1174.18|1168.78|1172.53|1167.13|36
1655826590000|2022-06-21 15:49:50|1174.12|1168.72|1174.09|1168.69|1174.38|1168.98|1173.77|1168.37|37
1655826600000|2022-06-21 15:50:00|1174.34|1168.94|1174.18|1168.78|1174.69|1169.29|1173.96|1168.56|36
1655826610000|2022-06-21 15:50:10|1174.38|1168.98|1174.25|1168.85|1174.4|1169|1173.78|1168.38|36
1655826620000|2022-06-21 15:50:20|1174.27|1168.87|1174.04|1168.64|1174.39|1168.99|1173.94|1168.54|37
1655826630000|2022-06-21 15:50:30|1174.02|1168.62|1173.49|1168.09|1174.11|1168.71|1173.27|1167.87|35
1655826640000|2022-06-21 15:50:40|1173.45|1168.05|1173.47|1168.07|1173.89|1168.49|1173.27|1167.87|38
1655826650000|2022-06-21 15:50:50|1173.53|1168.13|1173.01|1167.61|1173.96|1168.56|1173.01|1167.61|35
1655826660000|2022-06-21 15:51:00|1172.89|1167.49|1172.88|1167.48|1173.2|1167.8|1172.75|1167.35|34
1655826670000|2022-06-21 15:51:10|1172.9|1167.5|1173.07|1167.67|1173.28|1167.88|1172.83|1167.43|29
1655826680000|2022-06-21 15:51:20|1173.01|1167.61|1172.04|1166.64|1173.01|1167.61|1172.04|1166.64|33
1655826690000|2022-06-21 15:51:30|1172.03|1166.63|1172.67|1167.27|1172.76|1167.36|1171.82|1166.42|37
1655826700000|2022-06-21 15:51:40|1172.68|1167.28|1173.11|1167.71|1173.41|1168.01|1172.34|1166.94|36
1655826710000|2022-06-21 15:51:50|1173.16|1167.76|1171.96|1166.56|1173.3|1167.9|1171.96|1166.56|36
1655826720000|2022-06-21 15:52:00|1171.98|1166.58|1172.39|1166.99|1173.03|1167.63|1171.98|1166.58|39
1655826730000|2022-06-21 15:52:10|1172.33|1166.93|1171.99|1166.59|1172.33|1166.93|1171.99|1166.59|35
1655826740000|2022-06-21 15:52:20|1172.05|1166.65|1172.28|1166.88|1172.36|1166.96|1171.97|1166.57|38
1655826750000|2022-06-21 15:52:30|1172.29|1166.89|1172.34|1166.94|1172.53|1167.13|1172.27|1166.87|32
1655826760000|2022-06-21 15:52:40|1172.41|1167.01|1172.21|1166.81|1172.41|1167.01|1172.15|1166.75|33
1655826770000|2022-06-21 15:52:50|1172.2|1166.8|1172.25|1166.85|1172.27|1166.87|1171.93|1166.53|29
1655826780000|2022-06-21 15:53:00|1172.42|1167.02|1172.12|1166.72|1172.42|1167.02|1171.98|1166.58|33
1655826790000|2022-06-21 15:53:10|1172.13|1166.73|1171.73|1166.33|1172.23|1166.83|1171.67|1166.27|29
1655826800000|2022-06-21 15:53:20|1171.75|1166.35|1172.19|1166.79|1172.29|1166.89|1171.67|1166.27|36
1655826810000|2022-06-21 15:53:30|1172.16|1166.76|1171.73|1166.33|1172.16|1166.76|1171.7|1166.3|36
1655826820000|2022-06-21 15:53:40|1171.74|1166.34|1171.77|1166.37|1172.12|1166.72|1171.69|1166.29|35
1655826830000|2022-06-21 15:53:50|1171.78|1166.38|1170.9|1165.5|1171.78|1166.38|1170.9|1165.5|35
1655826840000|2022-06-21 15:54:00|1170.91|1165.51|1171.12|1165.72|1171.3|1165.9|1170.47|1165.07|34
1655826850000|2022-06-21 15:54:10|1171.19|1165.79|1171.95|1166.55|1172.42|1167.02|1171.11|1165.71|36
1655826860000|2022-06-21 15:54:20|1171.94|1166.54|1170.27|1164.87|1171.94|1166.54|1169.78|1164.38|37
1655826870000|2022-06-21 15:54:30|1170.26|1164.86|1169.82|1164.42|1170.72|1165.32|1169.82|1164.42|36
1655826880000|2022-06-21 15:54:40|1169.84|1164.44|1169.33|1163.93|1170.27|1164.87|1169.32|1163.92|36
1655826890000|2022-06-21 15:54:50|1169.38|1163.98|1169.19|1163.79|1169.69|1164.29|1169.16|1163.76|36
1655826900000|2022-06-21 15:55:00|1169.18|1163.78|1169.73|1164.33|1169.73|1164.33|1168.65|1163.25|35
1655826910000|2022-06-21 15:55:10|1169.66|1164.26|1172.4|1167|1172.59|1167.19|1169.55|1164.15|37
1655826920000|2022-06-21 15:55:20|1172.5|1167.1|1171.67|1166.27|1172.67|1167.27|1171.6|1166.2|38
1655826930000|2022-06-21 15:55:30|1171.75|1166.35|1171.54|1166.14|1171.98|1166.58|1171.07|1165.67|36
1655826940000|2022-06-21 15:55:40|1171.51|1166.11|1172.19|1166.79|1172.24|1166.84|1171.32|1165.92|33
1655826950000|2022-06-21 15:55:50|1172.2|1166.8|1171.63|1166.23|1172.2|1166.8|1171.53|1166.13|39
1655826960000|2022-06-21 15:56:00|1171.48|1166.08|1171.9|1166.5|1171.98|1166.58|1171.46|1166.06|34
1655826970000|2022-06-21 15:56:10|1171.64|1166.24|1170.75|1165.35|1171.64|1166.24|1170.75|1165.35|37
1655826980000|2022-06-21 15:56:20|1171.01|1165.61|1170.81|1165.41|1171.01|1165.61|1170.57|1165.17|32
1655826990000|2022-06-21 15:56:30|1170.83|1165.43|1171.27|1165.87|1171.27|1165.87|1170.78|1165.38|35
1655827000000|2022-06-21 15:56:40|1171.42|1166.02|1171.59|1166.19|1171.82|1166.42|1171.33|1165.93|34
1655827010000|2022-06-21 15:56:50|1171.55|1166.15|1171.45|1166.05|1171.75|1166.35|1171.25|1165.85|31
1655827020000|2022-06-21 15:57:00|1171.46|1166.06|1171.37|1165.97|1171.62|1166.22|1171.29|1165.89|31
1655827030000|2022-06-21 15:57:10|1171.38|1165.98|1171.46|1166.06|1171.53|1166.13|1171.23|1165.83|32
1655827040000|2022-06-21 15:57:20|1171.43|1166.03|1171.63|1166.23|1171.64|1166.24|1171.31|1165.91|33
1655827050000|2022-06-21 15:57:30|1171.64|1166.24|1171.43|1166.03|1171.66|1166.26|1171.42|1166.02|28
1655827060000|2022-06-21 15:57:40|1171.38|1165.98|1171.44|1166.04|1171.45|1166.05|1171.26|1165.86|32
1655827070000|2022-06-21 15:57:50|1171.42|1166.02|1170.78|1165.38|1171.42|1166.02|1170.78|1165.38|35
1655827080000|2022-06-21 15:58:00|1170.67|1165.27|1170.07|1164.67|1170.73|1165.33|1169.69|1164.29|39
1655827090000|2022-06-21 15:58:10|1170.1|1164.7|1170.86|1165.46|1170.94|1165.54|1170.1|1164.7|35
1655827100000|2022-06-21 15:58:20|1170.89|1165.49|1170.76|1165.36|1170.91|1165.51|1170.39|1164.99|34
1655827110000|2022-06-21 15:58:30|1170.79|1165.39|1170.61|1165.21|1170.88|1165.48|1170.44|1165.04|33
1655827120000|2022-06-21 15:58:40|1170.65|1165.25|1170.66|1165.26|1170.73|1165.33|1170.31|1164.91|37
1655827130000|2022-06-21 15:58:50|1170.71|1165.31|1170.45|1165.05|1170.71|1165.31|1170.21|1164.81|31
1655827140000|2022-06-21 15:59:00|1170.53|1165.13|1170.37|1164.97|1170.74|1165.34|1170.17|1164.77|35
1655827150000|2022-06-21 15:59:10|1170.5|1165.1|1169.95|1164.55|1170.9|1165.5|1169.95|1164.55|33
1655827160000|2022-06-21 15:59:20|1170.08|1164.68|1170.32|1164.92|1170.42|1165.02|1169.97|1164.57|26
1655827170000|2022-06-21 15:59:30|1170.34|1164.94|1170.02|1164.62|1170.35|1164.95|1169.95|1164.55|32
1655827180000|2022-06-21 15:59:40|1169.98|1164.58|1170.15|1164.75|1170.24|1164.84|1169.97|1164.57|34
1655827190000|2022-06-21 15:59:50|1170.16|1164.76|1169.93|1164.53|1170.21|1164.81|1169.74|1164.34|30
1655827200000|2022-06-21 16:00:00|1169.95|1164.55|1170.2|1164.8|1170.24|1164.84|1169.92|1164.52|29
1655827210000|2022-06-21 16:00:10|1170.07|1164.67|1171.45|1166.05|1171.45|1166.05|1170.07|1164.67|36
1655827220000|2022-06-21 16:00:20|1171.41|1166.01|1170.16|1164.76|1171.43|1166.03|1170.16|1164.76|38
1655827230000|2022-06-21 16:00:30|1170.14|1164.74|1171.16|1165.76|1171.96|1166.56|1169.82|1164.42|36
1655827240000|2022-06-21 16:00:40|1171.34|1165.94|1171.71|1166.31|1171.76|1166.36|1171.2|1165.8|30
1655827250000|2022-06-21 16:00:50|1171.69|1166.29|1171.88|1166.48|1171.9|1166.5|1171.05|1165.65|34
1655827260000|2022-06-21 16:01:00|1171.87|1166.47|1171.77|1166.37|1171.94|1166.54|1171.59|1166.19|36
1655827270000|2022-06-21 16:01:10|1171.94|1166.54|1172.01|1166.61|1172.08|1166.68|1171.87|1166.47|16
1655827280000|2022-06-21 16:01:20|1172.05|1166.65|1172.3|1166.9|1172.61|1167.21|1172|1166.6|22
1655827290000|2022-06-21 16:01:30|1172.36|1166.96|1171.81|1166.41|1172.38|1166.98|1171.74|1166.34|23
1655827300000|2022-06-21 16:01:40|1171.84|1166.44|1170.6|1165.2|1171.84|1166.44|1170.56|1165.16|31
1655827310000|2022-06-21 16:01:50|1170.59|1165.19|1170.38|1164.98|1170.65|1165.25|1170.3|1164.9|37
1655827320000|2022-06-21 16:02:00|1170.37|1164.97|1169.92|1164.52|1170.37|1164.97|1169.57|1164.17|38
1655827330000|2022-06-21 16:02:10|1169.78|1164.38|1170|1164.6|1170|1164.6|1169.51|1164.11|32
1655827340000|2022-06-21 16:02:20|1169.96|1164.56|1170.37|1164.97|1170.37|1164.97|1169.78|1164.38|29
1655827350000|2022-06-21 16:02:30|1170.27|1164.87|1169.84|1164.44|1170.37|1164.97|1169.78|1164.38|34
1655827360000|2022-06-21 16:02:40|1169.75|1164.35|1170.21|1164.81|1170.45|1165.05|1169.75|1164.35|29
1655827370000|2022-06-21 16:02:50|1170.24|1164.84|1170.3|1164.9|1170.58|1165.18|1170.05|1164.65|29
1655827380000|2022-06-21 16:03:00|1170.21|1164.81|1170.28|1164.88|1170.28|1164.88|1169.91|1164.51|36
1655827390000|2022-06-21 16:03:10|1170.25|1164.85|1170|1164.6|1170.37|1164.97|1169.75|1164.35|33
1655827400000|2022-06-21 16:03:20|1170.02|1164.62|1169.98|1164.58|1170.08|1164.68|1169.85|1164.45|33
1655827410000|2022-06-21 16:03:30|1169.97|1164.57|1170.06|1164.66|1170.18|1164.78|1169.94|1164.54|28
1655827420000|2022-06-21 16:03:40|1170.03|1164.63|1170.54|1165.14|1170.54|1165.14|1169.99|1164.59|33
1655827430000|2022-06-21 16:03:50|1170.49|1165.09|1170.21|1164.81|1170.75|1165.35|1170.16|1164.76|33
1655827440000|2022-06-21 16:04:00|1170.24|1164.84|1169.52|1164.12|1170.26|1164.86|1169.44|1164.04|38
1655827450000|2022-06-21 16:04:10|1169.48|1164.08|1170.24|1164.84|1170.27|1164.87|1169.48|1164.08|35
1655827460000|2022-06-21 16:04:20|1170.27|1164.87|1170.22|1164.82|1170.68|1165.28|1170.15|1164.75|31
1655827470000|2022-06-21 16:04:30|1170.16|1164.76|1170.21|1164.81|1170.21|1164.81|1169.87|1164.47|32
1655827480000|2022-06-21 16:04:40|1170.1|1164.7|1170.14|1164.74|1170.21|1164.81|1170.01|1164.61|31
1655827490000|2022-06-21 16:04:50|1170.15|1164.75|1170.22|1164.82|1170.58|1165.18|1170.14|1164.74|29
1655827500000|2022-06-21 16:05:00|1170.24|1164.84|1170.31|1164.91|1170.31|1164.91|1169.92|1164.52|36
1655827510000|2022-06-21 16:05:10|1170.39|1164.99|1170.34|1164.94|1170.58|1165.18|1170.16|1164.76|35
1655827520000|2022-06-21 16:05:20|1170.33|1164.93|1171.16|1165.76|1171.46|1166.06|1170.2|1164.8|30
1655827530000|2022-06-21 16:05:30|1170.96|1165.56|1170.64|1165.24|1171.19|1165.79|1170.61|1165.21|30
1655827540000|2022-06-21 16:05:40|1170.63|1165.23|1170.64|1165.24|1170.8|1165.4|1170.6|1165.2|29
1655827550000|2022-06-21 16:05:50|1170.63|1165.23|1170.65|1165.25|1170.81|1165.41|1170.6|1165.2|32
1655827560000|2022-06-21 16:06:00|1170.66|1165.26|1170.89|1165.49|1171.28|1165.88|1170.66|1165.26|36
1655827570000|2022-06-21 16:06:10|1170.78|1165.38|1170.61|1165.21|1171.11|1165.71|1170.13|1164.73|38
1655827580000|2022-06-21 16:06:20|1170.62|1165.22|1170.45|1165.05|1170.73|1165.33|1170.44|1165.04|29
1655827590000|2022-06-21 16:06:30|1170.46|1165.06|1169.49|1164.09|1170.48|1165.08|1169.49|1164.09|32
1655827600000|2022-06-21 16:06:40|1169.58|1164.18|1167.55|1162.15|1169.58|1164.18|1167.43|1162.03|37
1655827610000|2022-06-21 16:06:50|1167.45|1162.05|1168.11|1162.71|1168.27|1162.87|1167.37|1161.97|36
1655827620000|2022-06-21 16:07:00|1167.92|1162.52|1166.07|1160.67|1167.92|1162.52|1165.83|1160.43|38
1655827630000|2022-06-21 16:07:10|1166.13|1160.73|1166.78|1161.38|1166.78|1161.38|1166.13|1160.73|37
1655827640000|2022-06-21 16:07:20|1166.61|1161.21|1166.68|1161.28|1166.89|1161.49|1166.24|1160.84|33
1655827650000|2022-06-21 16:07:30|1166.66|1161.26|1165.9|1160.5|1166.66|1161.26|1165.88|1160.48|37
1655827660000|2022-06-21 16:07:40|1165.82|1160.42|1165.29|1159.89|1166.05|1160.65|1165.29|1159.89|36
1655827670000|2022-06-21 16:07:50|1165.34|1159.94|1165.94|1160.54|1166|1160.6|1165.23|1159.83|36
1655827680000|2022-06-21 16:08:00|1165.85|1160.45|1165.68|1160.28|1166.03|1160.63|1165.58|1160.18|33
1655827690000|2022-06-21 16:08:10|1165.7|1160.3|1165.22|1159.82|1165.97|1160.57|1165.22|1159.82|37
1655827700000|2022-06-21 16:08:20|1165.26|1159.86|1165.33|1159.93|1165.47|1160.07|1165.26|1159.86|37
1655827710000|2022-06-21 16:08:30|1165.38|1159.98|1164.83|1159.43|1165.47|1160.07|1164.74|1159.34|37
1655827720000|2022-06-21 16:08:40|1164.87|1159.47|1165.06|1159.66|1165.29|1159.89|1164.82|1159.42|30
1655827730000|2022-06-21 16:08:50|1165.04|1159.64|1165.06|1159.66|1165.07|1159.67|1164.9|1159.5|28
1655827740000|2022-06-21 16:09:00|1165.04|1159.64|1165.66|1160.26|1165.66|1160.26|1164.76|1159.36|34
1655827750000|2022-06-21 16:09:10|1165.71|1160.31|1166.78|1161.38|1166.83|1161.43|1165.54|1160.14|34
1655827760000|2022-06-21 16:09:20|1167|1161.6|1165.95|1160.55|1167.11|1161.71|1165.95|1160.55|33
1655827770000|2022-06-21 16:09:30|1166.07|1160.67|1166.23|1160.83|1166.4|1161|1166.04|1160.64|26
1655827780000|2022-06-21 16:09:40|1166.22|1160.82|1166.4|1161|1166.61|1161.21|1166.22|1160.82|33
1655827790000|2022-06-21 16:09:50|1166.42|1161.02|1166.36|1160.96|1166.57|1161.17|1166.24|1160.84|37
1655827800000|2022-06-21 16:10:00|1166.37|1160.97|1166.5|1161.1|1166.71|1161.31|1166.3|1160.9|31
1655827810000|2022-06-21 16:10:10|1166.53|1161.13|1166.37|1160.97|1166.72|1161.32|1166.18|1160.78|37
1655827820000|2022-06-21 16:10:20|1166.43|1161.03|1166.98|1161.58|1167.2|1161.8|1166.43|1161.03|33
1655827830000|2022-06-21 16:10:30|1167.3|1161.9|1167.18|1161.78|1167.52|1162.12|1166.92|1161.52|31
1655827840000|2022-06-21 16:10:40|1167.08|1161.68|1167.02|1161.62|1167.08|1161.68|1166.58|1161.18|35
1655827850000|2022-06-21 16:10:50|1167.07|1161.67|1166.19|1160.79|1167.25|1161.85|1166.19|1160.79|35
1655827860000|2022-06-21 16:11:00|1166.08|1160.68|1165.43|1160.03|1166.08|1160.68|1165.37|1159.97|36
1655827870000|2022-06-21 16:11:10|1165.38|1159.98|1166.07|1160.67|1166.11|1160.71|1165.36|1159.96|36
1655827880000|2022-06-21 16:11:20|1166.08|1160.68|1165.47|1160.07|1166.12|1160.72|1165.19|1159.79|37
1655827890000|2022-06-21 16:11:30|1165.35|1159.95|1165.84|1160.44|1165.85|1160.45|1165.29|1159.89|38
1655827900000|2022-06-21 16:11:40|1165.81|1160.41|1165.25|1159.85|1165.92|1160.52|1165.21|1159.81|36
1655827910000|2022-06-21 16:11:50|1165.26|1159.86|1164.93|1159.53|1165.32|1159.92|1164.91|1159.51|34
1655827920000|2022-06-21 16:12:00|1164.74|1159.34|1165.27|1159.87|1165.68|1160.28|1164.74|1159.34|35
1655827930000|2022-06-21 16:12:10|1165.32|1159.92|1165.22|1159.82|1165.82|1160.42|1165.22|1159.82|35
1655827940000|2022-06-21 16:12:20|1165.21|1159.81|1165.95|1160.55|1166.25|1160.85|1165.2|1159.8|38
1655827950000|2022-06-21 16:12:30|1165.86|1160.46|1166.11|1160.71|1166.19|1160.79|1165.83|1160.43|37
1655827960000|2022-06-21 16:12:40|1166.12|1160.72|1166.14|1160.74|1166.18|1160.78|1165.94|1160.54|34
1655827970000|2022-06-21 16:12:50|1166.1|1160.7|1166.5|1161.1|1166.55|1161.15|1165.96|1160.56|35
1655827980000|2022-06-21 16:13:00|1166.56|1161.16|1167.29|1161.89|1167.44|1162.04|1166.56|1161.16|36
1655827990000|2022-06-21 16:13:10|1167.27|1161.87|1166.04|1160.64|1167.28|1161.88|1165.86|1160.46|37
1655828000000|2022-06-21 16:13:20|1166.13|1160.73|1166.29|1160.89|1166.31|1160.91|1165.99|1160.59|31
1655828010000|2022-06-21 16:13:30|1166.27|1160.87|1166.71|1161.31|1166.92|1161.52|1166.27|1160.87|33
1655828020000|2022-06-21 16:13:40|1166.65|1161.25|1166.68|1161.28|1166.74|1161.34|1166.29|1160.89|30
1655828030000|2022-06-21 16:13:50|1166.69|1161.29|1166.21|1160.81|1166.76|1161.36|1166.18|1160.78|28
1655828040000|2022-06-21 16:14:00|1166.23|1160.83|1166.28|1160.88|1166.31|1160.91|1165.95|1160.55|34
1655828050000|2022-06-21 16:14:10|1166.31|1160.91|1166.73|1161.33|1166.74|1161.34|1166.17|1160.77|32
1655828060000|2022-06-21 16:14:20|1166.76|1161.36|1166.49|1161.09|1166.76|1161.36|1166.32|1160.92|28
1655828070000|2022-06-21 16:14:30|1166.5|1161.1|1166.96|1161.56|1166.97|1161.57|1166.46|1161.06|28
1655828080000|2022-06-21 16:14:40|1166.97|1161.57|1167.49|1162.09|1168.3|1162.9|1166.97|1161.57|36
1655828090000|2022-06-21 16:14:50|1167.43|1162.03|1167.23|1161.83|1167.65|1162.25|1167.05|1161.65|29
1655828100000|2022-06-21 16:15:00|1167.19|1161.79|1167.65|1162.25|1167.8|1162.4|1167.19|1161.79|37
1655828110000|2022-06-21 16:15:10|1167.72|1162.32|1168.64|1163.24|1168.64|1163.24|1167.72|1162.32|37
1655828120000|2022-06-21 16:15:20|1168.65|1163.25|1168.13|1162.73|1168.65|1163.25|1167.76|1162.36|35
1655828130000|2022-06-21 16:15:30|1168.16|1162.76|1168.38|1162.98|1168.38|1162.98|1167.96|1162.56|36
1655828140000|2022-06-21 16:15:40|1168.62|1163.22|1169|1163.6|1169|1163.6|1168.61|1163.21|37
1655828150000|2022-06-21 16:15:50|1169.05|1163.65|1169.15|1163.75|1169.24|1163.84|1168.98|1163.58|26
1655828160000|2022-06-21 16:16:00|1169.05|1163.65|1169.26|1163.86|1169.36|1163.96|1168.71|1163.31|35
1655828170000|2022-06-21 16:16:10|1169.36|1163.96|1170.66|1165.26|1170.66|1165.26|1169.12|1163.72|36
1655828180000|2022-06-21 16:16:20|1170.67|1165.27|1169.64|1164.24|1170.67|1165.27|1169.59|1164.19|37
1655828190000|2022-06-21 16:16:30|1169.7|1164.3|1169.67|1164.27|1169.77|1164.37|1169.39|1163.99|35
1655828200000|2022-06-21 16:16:40|1169.64|1164.24|1169.57|1164.17|1169.72|1164.32|1169.36|1163.96|31
1655828210000|2022-06-21 16:16:50|1169.58|1164.18|1168.81|1163.41|1169.66|1164.26|1168.81|1163.41|35
1655828220000|2022-06-21 16:17:00|1168.8|1163.4|1169.36|1163.96|1169.62|1164.22|1168.8|1163.4|33
1655828230000|2022-06-21 16:17:10|1169.35|1163.95|1169.77|1164.37|1169.96|1164.56|1169.35|1163.95|32
1655828240000|2022-06-21 16:17:20|1169.78|1164.38|1169.63|1164.23|1169.86|1164.46|1169.61|1164.21|30
1655828250000|2022-06-21 16:17:30|1169.64|1164.24|1169.66|1164.26|1169.69|1164.29|1169.62|1164.22|26
1655828260000|2022-06-21 16:17:40|1169.62|1164.22|1169.68|1164.28|1169.68|1164.28|1169.56|1164.16|19
1655828270000|2022-06-21 16:17:50|1169.71|1164.31|1169.71|1164.31|1169.89|1164.49|1169.6|1164.2|30
1655828280000|2022-06-21 16:18:00|1169.67|1164.27|1169.62|1164.22|1169.72|1164.32|1169.5|1164.1|31
1655828290000|2022-06-21 16:18:10|1169.57|1164.17|1169.55|1164.15|1169.69|1164.29|1169.4|1164|36
1655828300000|2022-06-21 16:18:20|1169.74|1164.34|1170.07|1164.67|1170.23|1164.83|1169.74|1164.34|31
1655828310000|2022-06-21 16:18:30|1170.1|1164.7|1171.85|1166.45|1172.05|1166.65|1170.06|1164.66|38
1655828320000|2022-06-21 16:18:40|1172.11|1166.71|1170.55|1165.15|1172.17|1166.77|1170.43|1165.03|37
1655828330000|2022-06-21 16:18:50|1170.6|1165.2|1171.03|1165.63|1171.29|1165.89|1170.55|1165.15|36
1655828340000|2022-06-21 16:19:00|1170.91|1165.51|1170.73|1165.33|1171.22|1165.82|1170.45|1165.05|35
1655828350000|2022-06-21 16:19:10|1170.75|1165.35|1171.09|1165.69|1171.3|1165.9|1170.71|1165.31|36
1655828360000|2022-06-21 16:19:20|1171.1|1165.7|1171.33|1165.93|1171.33|1165.93|1170.81|1165.41|37
1655828370000|2022-06-21 16:19:30|1171.42|1166.02|1172.02|1166.62|1172.04|1166.64|1171.37|1165.97|33
1655828380000|2022-06-21 16:19:40|1171.89|1166.49|1172.05|1166.65|1172.1|1166.7|1171.59|1166.19|35
1655828390000|2022-06-21 16:19:50|1171.99|1166.59|1172.03|1166.63|1172.23|1166.83|1171.91|1166.51|36
1655828400000|2022-06-21 16:20:00|1172.05|1166.65|1172.18|1166.78|1172.24|1166.84|1171.99|1166.59|35
1655828410000|2022-06-21 16:20:10|1172.25|1166.85|1172.06|1166.66|1172.34|1166.94|1171.86|1166.46|33
1655828420000|2022-06-21 16:20:20|1171.99|1166.59|1172.44|1167.04|1172.54|1167.14|1171.99|1166.59|30
1655828430000|2022-06-21 16:20:30|1172.45|1167.05|1171.89|1166.49|1172.45|1167.05|1171.64|1166.24|37
1655828440000|2022-06-21 16:20:40|1171.92|1166.52|1171.75|1166.35|1172.01|1166.61|1171.75|1166.35|34
1655828450000|2022-06-21 16:20:50|1171.76|1166.36|1170.71|1165.31|1171.76|1166.36|1170.7|1165.3|29
1655828460000|2022-06-21 16:21:00|1170.76|1165.36|1170.83|1165.43|1170.96|1165.56|1170.42|1165.02|36
1655828470000|2022-06-21 16:21:10|1170.76|1165.36|1171.6|1166.2|1171.6|1166.2|1170.76|1165.36|32
1655828480000|2022-06-21 16:21:20|1171.63|1166.23|1171.61|1166.21|1171.7|1166.3|1171.44|1166.04|30
1655828490000|2022-06-21 16:21:30|1171.69|1166.29|1171.58|1166.18|1171.85|1166.45|1171.55|1166.15|34
1655828500000|2022-06-21 16:21:40|1171.54|1166.14|1171.96|1166.56|1171.96|1166.56|1171.44|1166.04|30
1655828510000|2022-06-21 16:21:50|1171.86|1166.46|1172.5|1167.1|1172.54|1167.14|1171.73|1166.33|35
1655828520000|2022-06-21 16:22:00|1172.47|1167.07|1171.81|1166.41|1172.47|1167.07|1171.74|1166.34|28
1655828530000|2022-06-21 16:22:10|1171.84|1166.44|1171.61|1166.21|1171.93|1166.53|1171.57|1166.17|36
1655828540000|2022-06-21 16:22:20|1171.72|1166.32|1172.57|1167.17|1172.7|1167.3|1171.72|1166.32|34
1655828550000|2022-06-21 16:22:30|1172.55|1167.15|1173.73|1168.33|1173.75|1168.35|1172.46|1167.06|35
1655828560000|2022-06-21 16:22:40|1173.71|1168.31|1172.42|1167.02|1173.71|1168.31|1172.42|1167.02|38
1655828570000|2022-06-21 16:22:50|1172.4|1167|1171.37|1165.97|1172.4|1167|1171.33|1165.93|34
1655828580000|2022-06-21 16:23:00|1171.38|1165.98|1171.25|1165.85|1171.48|1166.08|1171.14|1165.74|37
1655828590000|2022-06-21 16:23:10|1171.05|1165.65|1171.49|1166.09|1171.49|1166.09|1170.74|1165.34|37
1655828600000|2022-06-21 16:23:20|1171.42|1166.02|1171.36|1165.96|1171.42|1166.02|1170.98|1165.58|27
1655828610000|2022-06-21 16:23:30|1171.39|1165.99|1171.12|1165.72|1171.39|1165.99|1171.02|1165.62|19
1655828620000|2022-06-21 16:23:40|1171.16|1165.76|1171.18|1165.78|1171.45|1166.05|1171.1|1165.7|33
1655828630000|2022-06-21 16:23:50|1171.31|1165.91|1171.55|1166.15|1171.55|1166.15|1171.14|1165.74|32
1655828640000|2022-06-21 16:24:00|1171.56|1166.16|1171.98|1166.58|1172.18|1166.78|1171.56|1166.16|36
1655828650000|2022-06-21 16:24:10|1172.01|1166.61|1171.64|1166.24|1172.12|1166.72|1171.64|1166.24|37
1655828660000|2022-06-21 16:24:20|1171.81|1166.41|1172.13|1166.73|1172.13|1166.73|1171.67|1166.27|33
1655828670000|2022-06-21 16:24:30|1172.12|1166.72|1171.55|1166.15|1172.12|1166.72|1171.45|1166.05|33
1655828680000|2022-06-21 16:24:40|1171.56|1166.16|1171.28|1165.88|1171.56|1166.16|1171.27|1165.87|32
1655828690000|2022-06-21 16:24:50|1171.31|1165.91|1171.17|1165.77|1171.54|1166.14|1171.14|1165.74|36
1655828700000|2022-06-21 16:25:00|1171.14|1165.74|1171.13|1165.73|1171.17|1165.77|1171.04|1165.64|26
1655828710000|2022-06-21 16:25:10|1171.14|1165.74|1171.13|1165.73|1171.18|1165.78|1171.04|1165.64|27
1655828720000|2022-06-21 16:25:20|1171.19|1165.79|1171.27|1165.87|1171.36|1165.96|1170.98|1165.58|33
1655828730000|2022-06-21 16:25:30|1171.39|1165.99|1171.47|1166.07|1171.72|1166.32|1171.39|1165.99|33
1655828740000|2022-06-21 16:25:40|1171.44|1166.04|1171.51|1166.11|1171.8|1166.4|1171.41|1166.01|31
1655828750000|2022-06-21 16:25:50|1171.55|1166.15|1171.26|1165.86|1171.8|1166.4|1171.2|1165.8|28
1655828760000|2022-06-21 16:26:00|1171.3|1165.9|1171.65|1166.25|1171.77|1166.37|1171.3|1165.9|31
1655828770000|2022-06-21 16:26:10|1171.57|1166.17|1171.34|1165.94|1171.59|1166.19|1171.06|1165.66|27
1655828780000|2022-06-21 16:26:20|1171.35|1165.95|1171.26|1165.86|1171.51|1166.11|1171.2|1165.8|29
1655828790000|2022-06-21 16:26:30|1171.25|1165.85|1171.05|1165.65|1171.29|1165.89|1170.81|1165.41|34
1655828800000|2022-06-21 16:26:40|1171.08|1165.68|1171.35|1165.95|1171.4|1166|1170.95|1165.55|32
1655828810000|2022-06-21 16:26:50|1171.27|1165.87|1171.12|1165.72|1171.38|1165.98|1170.95|1165.55|34
1655828820000|2022-06-21 16:27:00|1171.18|1165.78|1170.61|1165.21|1171.18|1165.78|1170.36|1164.96|33
1655828830000|2022-06-21 16:27:10|1170.72|1165.32|1170.96|1165.56|1171.01|1165.61|1170.49|1165.09|36
1655828840000|2022-06-21 16:27:20|1171|1165.6|1171.19|1165.79|1171.35|1165.95|1170.79|1165.39|31
1655828850000|2022-06-21 16:27:30|1171.22|1165.82|1170.86|1165.46|1171.85|1166.45|1170.86|1165.46|37
1655828860000|2022-06-21 16:27:40|1170.9|1165.5|1170.97|1165.57|1170.97|1165.57|1170.69|1165.29|25
1655828870000|2022-06-21 16:27:50|1170.98|1165.58|1171.2|1165.8|1171.51|1166.11|1170.98|1165.58|35
1655828880000|2022-06-21 16:28:00|1171.28|1165.88|1171.34|1165.94|1171.35|1165.95|1171.11|1165.71|29
1655828890000|2022-06-21 16:28:10|1171.52|1166.12|1172.62|1167.22|1172.99|1167.59|1171.52|1166.12|35
1655828900000|2022-06-21 16:28:20|1172.51|1167.11|1173.01|1167.61|1173.17|1167.77|1172.51|1167.11|33
1655828910000|2022-06-21 16:28:30|1172.99|1167.59|1173.04|1167.64|1173.1|1167.7|1172.82|1167.42|35
1655828920000|2022-06-21 16:28:40|1173.03|1167.63|1173.12|1167.72|1173.4|1168|1173.01|1167.61|30
1655828930000|2022-06-21 16:28:50|1173.13|1167.73|1173.5|1168.1|1173.66|1168.26|1173.07|1167.67|34
1655828940000|2022-06-21 16:29:00|1173.4|1168|1173.9|1168.5|1174.34|1168.94|1173.13|1167.73|31
1655828950000|2022-06-21 16:29:10|1173.94|1168.54|1174.22|1168.82|1174.31|1168.91|1173.78|1168.38|34
1655828960000|2022-06-21 16:29:20|1174.28|1168.88|1173.11|1167.71|1174.28|1168.88|1172.83|1167.43|39
1655828970000|2022-06-21 16:29:30|1173.24|1167.84|1173.41|1168.01|1173.53|1168.13|1172.9|1167.5|38
1655828980000|2022-06-21 16:29:40|1173.37|1167.97|1172.94|1167.54|1173.42|1168.02|1172.89|1167.49|35
1655828990000|2022-06-21 16:29:50|1172.95|1167.55|1173.37|1167.97|1173.53|1168.13|1172.95|1167.55|35
1655829000000|2022-06-21 16:30:00|1173.35|1167.95|1173.93|1168.53|1173.94|1168.54|1173.1|1167.7|35
1655829010000|2022-06-21 16:30:10|1173.95|1168.55|1173.2|1167.8|1173.95|1168.55|1173.14|1167.74|34
1655829020000|2022-06-21 16:30:20|1173.24|1167.84|1172.81|1167.41|1173.33|1167.93|1172.73|1167.33|31
1655829030000|2022-06-21 16:30:30|1172.71|1167.31|1173.22|1167.82|1173.22|1167.82|1172.7|1167.3|37
1655829040000|2022-06-21 16:30:40|1173.21|1167.81|1173.46|1168.06|1173.46|1168.06|1172.77|1167.37|35
1655829050000|2022-06-21 16:30:50|1173.37|1167.97|1173.67|1168.27|1173.77|1168.37|1173.37|1167.97|29
1655829060000|2022-06-21 16:31:00|1173.69|1168.29|1173.44|1168.04|1173.7|1168.3|1173.07|1167.67|32
1655829070000|2022-06-21 16:31:10|1173.72|1168.32|1173.19|1167.79|1173.72|1168.32|1173.19|1167.79|28
1655829080000|2022-06-21 16:31:20|1173.23|1167.83|1173.77|1168.37|1174.09|1168.69|1173.19|1167.79|30
1655829090000|2022-06-21 16:31:30|1173.79|1168.39|1173.44|1168.04|1173.88|1168.48|1173.28|1167.88|38
1655829100000|2022-06-21 16:31:40|1173.45|1168.05|1173.85|1168.45|1173.86|1168.46|1173.43|1168.03|31
1655829110000|2022-06-21 16:31:50|1173.73|1168.33|1172.77|1167.37|1173.94|1168.54|1172.77|1167.37|36
1655829120000|2022-06-21 16:32:00|1172.8|1167.4|1173.1|1167.7|1173.37|1167.97|1172.7|1167.3|36
1655829130000|2022-06-21 16:32:10|1173.19|1167.79|1173.07|1167.67|1173.24|1167.84|1172.97|1167.57|38
1655829140000|2022-06-21 16:32:20|1173.01|1167.61|1173.08|1167.68|1173.21|1167.81|1172.64|1167.24|36
1655829150000|2022-06-21 16:32:30|1173.13|1167.73|1173.35|1167.95|1173.96|1168.56|1173.08|1167.68|35
1655829160000|2022-06-21 16:32:40|1173.32|1167.92|1173.34|1167.94|1173.47|1168.07|1173.28|1167.88|32
1655829170000|2022-06-21 16:32:50|1173.27|1167.87|1173.27|1167.87|1173.32|1167.92|1172.93|1167.53|29
1655829180000|2022-06-21 16:33:00|1173.41|1168.01|1173.94|1168.54|1174.09|1168.69|1173.26|1167.86|35
1655829190000|2022-06-21 16:33:10|1173.99|1168.59|1174.32|1168.92|1174.42|1169.02|1173.87|1168.47|33
1655829200000|2022-06-21 16:33:20|1174.22|1168.82|1176.15|1170.75|1176.23|1170.83|1174.22|1168.82|35
1655829210000|2022-06-21 16:33:30|1175.86|1170.46|1175.29|1169.89|1175.86|1170.46|1174.92|1169.52|39
1655829220000|2022-06-21 16:33:40|1175.38|1169.98|1175.53|1170.13|1176.16|1170.76|1175.36|1169.96|38
1655829230000|2022-06-21 16:33:50|1175.49|1170.09|1176.11|1170.71|1176.11|1170.71|1175.37|1169.97|36
1655829240000|2022-06-21 16:34:00|1176.12|1170.72|1175.9|1170.5|1176.47|1171.07|1175.64|1170.24|37
1655829250000|2022-06-21 16:34:10|1175.93|1170.53|1175.4|1170|1175.96|1170.56|1175.04|1169.64|38
1655829260000|2022-06-21 16:34:20|1175.31|1169.91|1174.47|1169.07|1175.31|1169.91|1174.3|1168.9|37
1655829270000|2022-06-21 16:34:30|1174.51|1169.11|1174.98|1169.58|1174.98|1169.58|1174.32|1168.92|36
1655829280000|2022-06-21 16:34:40|1174.99|1169.59|1175.34|1169.94|1175.54|1170.14|1174.76|1169.36|34
1655829290000|2022-06-21 16:34:50|1175.31|1169.91|1174.79|1169.39|1175.31|1169.91|1174.44|1169.04|36
1655829300000|2022-06-21 16:35:00|1174.73|1169.33|1174.98|1169.58|1175.03|1169.63|1174.52|1169.12|38
1655829310000|2022-06-21 16:35:10|1175.17|1169.77|1175.32|1169.92|1175.59|1170.19|1174.89|1169.49|37
1655829320000|2022-06-21 16:35:20|1175.26|1169.86|1174.92|1169.52|1175.32|1169.92|1174.88|1169.48|35
1655829330000|2022-06-21 16:35:30|1175.07|1169.67|1174.96|1169.56|1175.47|1170.07|1174.96|1169.56|38
1655829340000|2022-06-21 16:35:40|1174.97|1169.57|1174.98|1169.58|1175.21|1169.81|1174.97|1169.57|35
1655829350000|2022-06-21 16:35:50|1174.99|1169.59|1175.28|1169.88|1175.38|1169.98|1174.95|1169.55|32
1655829360000|2022-06-21 16:36:00|1175.32|1169.92|1175.22|1169.82|1175.82|1170.42|1174.96|1169.56|39
1655829370000|2022-06-21 16:36:10|1175.27|1169.87|1174.96|1169.56|1175.35|1169.95|1174.74|1169.34|40
1655829380000|2022-06-21 16:36:20|1174.86|1169.46|1174.77|1169.37|1175.02|1169.62|1174.64|1169.24|37
1655829390000|2022-06-21 16:36:30|1174.79|1169.39|1175.12|1169.72|1175.15|1169.75|1174.78|1169.38|34
1655829400000|2022-06-21 16:36:40|1175.14|1169.74|1174.72|1169.32|1175.14|1169.74|1174.65|1169.25|32
1655829410000|2022-06-21 16:36:50|1174.66|1169.26|1174.7|1169.3|1174.75|1169.35|1174.56|1169.16|32
1655829420000|2022-06-21 16:37:00|1174.68|1169.28|1174.13|1168.73|1175.09|1169.69|1173.98|1168.58|36
1655829430000|2022-06-21 16:37:10|1174.12|1168.72|1172.87|1167.47|1174.12|1168.72|1172.87|1167.47|39
1655829440000|2022-06-21 16:37:20|1172.81|1167.41|1172.68|1167.28|1172.81|1167.41|1172.31|1166.91|32
1655829450000|2022-06-21 16:37:30|1172.47|1167.07|1173.22|1167.82|1173.52|1168.12|1172.47|1167.07|34
1655829460000|2022-06-21 16:37:40|1173.3|1167.9|1173.14|1167.74|1173.3|1167.9|1172.87|1167.47|25
1655829470000|2022-06-21 16:37:50|1173.11|1167.71|1173.23|1167.83|1173.35|1167.95|1173.01|1167.61|28
1655829480000|2022-06-21 16:38:00|1173.22|1167.82|1172.68|1167.28|1173.22|1167.82|1172.68|1167.28|26
1655829490000|2022-06-21 16:38:10|1172.72|1167.32|1172.46|1167.06|1172.72|1167.32|1172.29|1166.89|29
1655829500000|2022-06-21 16:38:20|1172.47|1167.07|1172.56|1167.16|1172.82|1167.42|1172.45|1167.05|31
1655829510000|2022-06-21 16:38:30|1172.6|1167.2|1172.74|1167.34|1172.74|1167.34|1172.25|1166.85|31
1655829520000|2022-06-21 16:38:40|1172.6|1167.2|1172.86|1167.46|1173.08|1167.68|1172.43|1167.03|36
1655829530000|2022-06-21 16:38:50|1172.77|1167.37|1172.64|1167.24|1173.1|1167.7|1172.56|1167.16|33
1655829540000|2022-06-21 16:39:00|1172.56|1167.16|1172.58|1167.18|1172.79|1167.39|1172.5|1167.1|33
1655829550000|2022-06-21 16:39:10|1172.56|1167.16|1172.16|1166.76|1172.62|1167.22|1172.16|1166.76|37
1655829560000|2022-06-21 16:39:20|1172.12|1166.72|1172.63|1167.23|1172.9|1167.5|1171.96|1166.56|36
1655829570000|2022-06-21 16:39:30|1172.59|1167.19|1172.69|1167.29|1172.69|1167.29|1172.41|1167.01|35
1655829580000|2022-06-21 16:39:40|1172.64|1167.24|1173.56|1168.16|1173.63|1168.23|1172.59|1167.19|40
1655829590000|2022-06-21 16:39:50|1173.51|1168.11|1173.13|1167.73|1173.58|1168.18|1173.13|1167.73|35
1655829600000|2022-06-21 16:40:00|1173.11|1167.71|1173.87|1168.47|1173.87|1168.47|1172.92|1167.52|34
1655829610000|2022-06-21 16:40:10|1173.79|1168.39|1173.95|1168.55|1174.09|1168.69|1173.79|1168.39|36
1655829620000|2022-06-21 16:40:20|1173.94|1168.54|1173.72|1168.32|1173.94|1168.54|1173.65|1168.25|34
1655829630000|2022-06-21 16:40:30|1173.71|1168.31|1172.99|1167.59|1173.71|1168.31|1172.99|1167.59|32
1655829640000|2022-06-21 16:40:40|1173.06|1167.66|1173.18|1167.78|1173.34|1167.94|1173.02|1167.62|36
1655829650000|2022-06-21 16:40:50|1173.25|1167.85|1172.33|1166.93|1173.25|1167.85|1172.33|1166.93|30
1655829660000|2022-06-21 16:41:00|1172.23|1166.83|1171.54|1166.14|1172.23|1166.83|1170.73|1165.33|39
1655829670000|2022-06-21 16:41:10|1171.58|1166.18|1171.9|1166.5|1172.21|1166.81|1171.22|1165.82|38
1655829680000|2022-06-21 16:41:20|1171.82|1166.42|1172.03|1166.63|1172.27|1166.87|1171.41|1166.01|36
1655829690000|2022-06-21 16:41:30|1172.04|1166.64|1172.69|1167.29|1172.89|1167.49|1171.89|1166.49|35
1655829700000|2022-06-21 16:41:40|1172.73|1167.33|1172.86|1167.46|1172.91|1167.51|1172.49|1167.09|33
1655829710000|2022-06-21 16:41:50|1172.9|1167.5|1172.56|1167.16|1172.93|1167.53|1172.44|1167.04|35
1655829720000|2022-06-21 16:42:00|1172.59|1167.19|1173.07|1167.67|1173.07|1167.67|1172.43|1167.03|31
1655829730000|2022-06-21 16:42:10|1173.09|1167.69|1173.17|1167.77|1173.17|1167.77|1172.98|1167.58|34
1655829740000|2022-06-21 16:42:20|1173.21|1167.81|1172.68|1167.28|1173.24|1167.84|1172.67|1167.27|29
1655829750000|2022-06-21 16:42:30|1172.7|1167.3|1171.94|1166.54|1172.87|1167.47|1171.85|1166.45|31
1655829760000|2022-06-21 16:42:40|1171.9|1166.5|1171.91|1166.51|1172.14|1166.74|1171.81|1166.41|32
1655829770000|2022-06-21 16:42:50|1171.93|1166.53|1171.95|1166.55|1172.04|1166.64|1171.8|1166.4|28
1655829780000|2022-06-21 16:43:00|1171.96|1166.56|1172.46|1167.06|1172.56|1167.16|1171.79|1166.39|35
1655829790000|2022-06-21 16:43:10|1172.49|1167.09|1172.14|1166.74|1172.51|1167.11|1172.1|1166.7|38
1655829800000|2022-06-21 16:43:20|1172.22|1166.82|1172.33|1166.93|1172.33|1166.93|1172.12|1166.72|30
1655829810000|2022-06-21 16:43:30|1172.37|1166.97|1172.54|1167.14|1172.67|1167.27|1172.16|1166.76|36
1655829820000|2022-06-21 16:43:40|1172.55|1167.15|1172.05|1166.65|1172.95|1167.55|1172.02|1166.62|40
1655829830000|2022-06-21 16:43:50|1172.28|1166.88|1172.22|1166.82|1172.28|1166.88|1172.01|1166.61|28
1655829840000|2022-06-21 16:44:00|1172.26|1166.86|1172.16|1166.76|1172.3|1166.9|1172.01|1166.61|30
1655829850000|2022-06-21 16:44:10|1172.18|1166.78|1172.15|1166.75|1172.37|1166.97|1171.99|1166.59|35
1655829860000|2022-06-21 16:44:20|1172.2|1166.8|1172.3|1166.9|1172.31|1166.91|1172.06|1166.66|32
1655829870000|2022-06-21 16:44:30|1172.36|1166.96|1172.5|1167.1|1172.94|1167.54|1172.34|1166.94|33
1655829880000|2022-06-21 16:44:40|1172.52|1167.12|1172.48|1167.08|1172.67|1167.27|1172.48|1167.08|33
1655829890000|2022-06-21 16:44:50|1172.53|1167.13|1173|1167.6|1173.17|1167.77|1172.52|1167.12|33
1655829900000|2022-06-21 16:45:00|1173.05|1167.65|1172.21|1166.81|1173.05|1167.65|1172.21|1166.81|31
1655829910000|2022-06-21 16:45:10|1172.2|1166.8|1172.38|1166.98|1172.56|1167.16|1172.03|1166.63|35
1655829920000|2022-06-21 16:45:20|1172.36|1166.96|1171.71|1166.31|1172.4|1167|1171.58|1166.18|35
1655829930000|2022-06-21 16:45:30|1171.63|1166.23|1171.97|1166.57|1172.01|1166.61|1171.57|1166.17|31
1655829940000|2022-06-21 16:45:40|1171.94|1166.54|1171.89|1166.49|1171.97|1166.57|1171.85|1166.45|24
1655829950000|2022-06-21 16:45:50|1171.92|1166.52|1172.69|1167.29|1172.74|1167.34|1171.92|1166.52|33
1655829960000|2022-06-21 16:46:00|1172.7|1167.3|1173.1|1167.7|1173.1|1167.7|1172.58|1167.18|32
1655829970000|2022-06-21 16:46:10|1172.97|1167.57|1173.15|1167.75|1173.23|1167.83|1172.84|1167.44|35
1655829980000|2022-06-21 16:46:20|1173.09|1167.69|1174.21|1168.81|1174.31|1168.91|1173.09|1167.69|33
1655829990000|2022-06-21 16:46:30|1174.22|1168.82|1173.7|1168.3|1174.39|1168.99|1173.7|1168.3|32
1655830000000|2022-06-21 16:46:40|1173.67|1168.27|1173.17|1167.77|1173.84|1168.44|1173.17|1167.77|33
1655830010000|2022-06-21 16:46:50|1173.16|1167.76|1172.58|1167.18|1173.16|1167.76|1172.44|1167.04|36
1655830020000|2022-06-21 16:47:00|1172.6|1167.2|1171.8|1166.4|1172.71|1167.31|1171.8|1166.4|36
1655830030000|2022-06-21 16:47:10|1171.75|1166.35|1171.35|1165.95|1171.77|1166.37|1171.35|1165.95|38
1655830040000|2022-06-21 16:47:20|1171.42|1166.02|1171.45|1166.05|1171.75|1166.35|1171.39|1165.99|38
1655830050000|2022-06-21 16:47:30|1171.48|1166.08|1170.35|1164.95|1171.48|1166.08|1170.35|1164.95|35
1655830060000|2022-06-21 16:47:40|1170.32|1164.92|1169.23|1163.83|1170.32|1164.92|1169.2|1163.8|36
1655830070000|2022-06-21 16:47:50|1169.27|1163.87|1169.15|1163.75|1169.42|1164.02|1168.96|1163.56|37
1655830080000|2022-06-21 16:48:00|1169.16|1163.76|1168.15|1162.75|1169.17|1163.77|1167.84|1162.44|40
1655830090000|2022-06-21 16:48:10|1168.13|1162.73|1168.15|1162.75|1168.45|1163.05|1168.02|1162.62|38
1655830100000|2022-06-21 16:48:20|1168.12|1162.72|1167.73|1162.33|1168.28|1162.88|1167.63|1162.23|36
1655830110000|2022-06-21 16:48:30|1167.83|1162.43|1168.3|1162.9|1168.3|1162.9|1167.67|1162.27|34
1655830120000|2022-06-21 16:48:40|1168.31|1162.91|1168.29|1162.89|1168.86|1163.46|1168.13|1162.73|37
1655830130000|2022-06-21 16:48:50|1168.15|1162.75|1168.62|1163.22|1169.01|1163.61|1168.06|1162.66|37
1655830140000|2022-06-21 16:49:00|1168.5|1163.1|1168.45|1163.05|1168.65|1163.25|1168|1162.6|36
1655830150000|2022-06-21 16:49:10|1168.62|1163.22|1169.53|1164.13|1169.54|1164.14|1168.62|1163.22|32
1655830160000|2022-06-21 16:49:20|1169.6|1164.2|1169.49|1164.09|1169.65|1164.25|1169.26|1163.86|30
1655830170000|2022-06-21 16:49:30|1169.5|1164.1|1170.6|1165.2|1170.66|1165.26|1169.48|1164.08|29
1655830180000|2022-06-21 16:49:40|1170.58|1165.18|1169.69|1164.29|1170.58|1165.18|1169.59|1164.19|27
1655830190000|2022-06-21 16:49:50|1169.7|1164.3|1169.78|1164.38|1170.58|1165.18|1169.7|1164.3|30
1655830200000|2022-06-21 16:50:00|1169.81|1164.41|1170.34|1164.94|1170.35|1164.95|1169.8|1164.4|26
1655830210000|2022-06-21 16:50:10|1170.09|1164.69|1170.25|1164.85|1170.42|1165.02|1170.09|1164.69|35
1655830220000|2022-06-21 16:50:20|1170.26|1164.86|1170.28|1164.88|1170.31|1164.91|1169.5|1164.1|36
1655830230000|2022-06-21 16:50:30|1170.33|1164.93|1170.01|1164.61|1170.35|1164.95|1170|1164.6|38
1655830240000|2022-06-21 16:50:40|1170.03|1164.63|1169.88|1164.48|1170.22|1164.82|1169.88|1164.48|33
1655830250000|2022-06-21 16:50:50|1169.97|1164.57|1170.01|1164.61|1170.3|1164.9|1169.73|1164.33|36
1655830260000|2022-06-21 16:51:00|1169.83|1164.43|1169.65|1164.25|1169.89|1164.49|1169.55|1164.15|33
1655830270000|2022-06-21 16:51:10|1169.74|1164.34|1168.88|1163.48|1169.74|1164.34|1168.61|1163.21|35
1655830280000|2022-06-21 16:51:20|1168.86|1163.46|1168.21|1162.81|1168.9|1163.5|1168.13|1162.73|38
1655830290000|2022-06-21 16:51:30|1168.16|1162.76|1168.34|1162.94|1168.65|1163.25|1168.16|1162.76|31
1655830300000|2022-06-21 16:51:40|1168.31|1162.91|1168.05|1162.65|1168.81|1163.41|1167.97|1162.57|38
1655830310000|2022-06-21 16:51:50|1168.07|1162.67|1168.02|1162.62|1168.47|1163.07|1168.01|1162.61|37
1655830320000|2022-06-21 16:52:00|1167.98|1162.58|1168.14|1162.74|1168.14|1162.74|1167.87|1162.47|34
1655830330000|2022-06-21 16:52:10|1168.12|1162.72|1168|1162.6|1168.12|1162.72|1167.8|1162.4|38
1655830340000|2022-06-21 16:52:20|1167.99|1162.59|1167.77|1162.37|1167.99|1162.59|1167.71|1162.31|28
1655830350000|2022-06-21 16:52:30|1167.78|1162.38|1167.8|1162.4|1167.87|1162.47|1167.74|1162.34|25
1655830360000|2022-06-21 16:52:40|1167.79|1162.39|1168.25|1162.85|1168.36|1162.96|1167.79|1162.39|30
1655830370000|2022-06-21 16:52:50|1168.22|1162.82|1168.26|1162.86|1168.33|1162.93|1167.94|1162.54|37
1655830380000|2022-06-21 16:53:00|1168.25|1162.85|1169.05|1163.65|1169.05|1163.65|1168.25|1162.85|35
1655830390000|2022-06-21 16:53:10|1169.03|1163.63|1168.87|1163.47|1169.21|1163.81|1168.71|1163.31|29
1655830400000|2022-06-21 16:53:20|1168.81|1163.41|1168.53|1163.13|1168.87|1163.47|1168.47|1163.07|33
1655830410000|2022-06-21 16:53:30|1168.51|1163.11|1168.68|1163.28|1168.7|1163.3|1168.47|1163.07|26
1655830420000|2022-06-21 16:53:40|1168.64|1163.24|1168.39|1162.99|1168.68|1163.28|1168.39|1162.99|27
1655830430000|2022-06-21 16:53:50|1168.54|1163.14|1168.29|1162.89|1168.65|1163.25|1168.2|1162.8|18
1655830440000|2022-06-21 16:54:00|1168.31|1162.91|1169.03|1163.63|1169.09|1163.69|1168.27|1162.87|29
1655830450000|2022-06-21 16:54:10|1168.99|1163.59|1168.44|1163.04|1168.99|1163.59|1168.27|1162.87|34
1655830460000|2022-06-21 16:54:20|1168.49|1163.09|1168.83|1163.43|1169.09|1163.69|1168.42|1163.02|36
1655830470000|2022-06-21 16:54:30|1168.8|1163.4|1169.23|1163.83|1169.25|1163.85|1168.74|1163.34|26
1655830480000|2022-06-21 16:54:40|1169.22|1163.82|1169.45|1164.05|1169.45|1164.05|1169.08|1163.68|30
1655830490000|2022-06-21 16:54:50|1169.48|1164.08|1168.93|1163.53|1169.52|1164.12|1168.86|1163.46|26
1655830500000|2022-06-21 16:55:00|1169.02|1163.62|1169.11|1163.71|1169.19|1163.79|1168.49|1163.09|32
1655830510000|2022-06-21 16:55:10|1169.08|1163.68|1169.01|1163.61|1169.5|1164.1|1168.92|1163.52|32
1655830520000|2022-06-21 16:55:20|1168.95|1163.55|1169.08|1163.68|1169.08|1163.68|1168.66|1163.26|24
1655830530000|2022-06-21 16:55:30|1169.02|1163.62|1169.11|1163.71|1169.22|1163.82|1169.02|1163.62|9
1655830540000|2022-06-21 16:55:40|1169.16|1163.76|1169.31|1163.91|1169.58|1164.18|1169.08|1163.68|30
1655830550000|2022-06-21 16:55:50|1169.38|1163.98|1169.67|1164.27|1169.75|1164.35|1169.27|1163.87|18
1655830560000|2022-06-21 16:56:00|1169.58|1164.18|1169.71|1164.31|1169.88|1164.48|1169.49|1164.09|28
1655830570000|2022-06-21 16:56:10|1169.73|1164.33|1169.53|1164.13|1169.86|1164.46|1169.36|1163.96|34
1655830580000|2022-06-21 16:56:20|1169.57|1164.17|1169.3|1163.9|1169.62|1164.22|1169.15|1163.75|24
1655830590000|2022-06-21 16:56:30|1169.38|1163.98|1170.2|1164.8|1170.2|1164.8|1169.38|1163.98|29
1655830600000|2022-06-21 16:56:40|1170.21|1164.81|1170.29|1164.89|1170.38|1164.98|1170.17|1164.77|25
1655830610000|2022-06-21 16:56:50|1170.3|1164.9|1170.09|1164.69|1170.58|1165.18|1169.98|1164.58|37
1655830620000|2022-06-21 16:57:00|1170.25|1164.85|1169.77|1164.37|1170.47|1165.07|1169.75|1164.35|35
1655830630000|2022-06-21 16:57:10|1169.68|1164.28|1169|1163.6|1169.68|1164.28|1168.89|1163.49|35
1655830640000|2022-06-21 16:57:20|1168.97|1163.57|1168.93|1163.53|1169.03|1163.63|1168.73|1163.33|30
1655830650000|2022-06-21 16:57:30|1168.96|1163.56|1168.89|1163.49|1169.14|1163.74|1168.81|1163.41|38
1655830660000|2022-06-21 16:57:40|1168.87|1163.47|1168.88|1163.48|1168.97|1163.57|1168.74|1163.34|33
1655830670000|2022-06-21 16:57:50|1169.02|1163.62|1169.31|1163.91|1169.32|1163.92|1168.93|1163.53|27
1655830680000|2022-06-21 16:58:00|1169.37|1163.97|1169.64|1164.24|1169.93|1164.53|1169.34|1163.94|23
1655830690000|2022-06-21 16:58:10|1169.61|1164.21|1169.12|1163.72|1169.93|1164.53|1169.01|1163.61|30
1655830700000|2022-06-21 16:58:20|1169.11|1163.71|1169.58|1164.18|1169.98|1164.58|1169.11|1163.71|33
1655830710000|2022-06-21 16:58:30|1169.57|1164.17|1169.66|1164.26|1169.81|1164.41|1169.57|1164.17|28
1655830720000|2022-06-21 16:58:40|1169.7|1164.3|1169.82|1164.42|1169.83|1164.43|1169.66|1164.26|31
1655830730000|2022-06-21 16:58:50|1169.78|1164.38|1170.17|1164.77|1170.17|1164.77|1169.67|1164.27|31
1655830740000|2022-06-21 16:59:00|1170.2|1164.8|1170.28|1164.88|1170.48|1165.08|1170.15|1164.75|29
1655830750000|2022-06-21 16:59:10|1170.31|1164.91|1169.48|1164.08|1170.33|1164.93|1169.48|1164.08|35
1655830760000|2022-06-21 16:59:20|1169.45|1164.05|1168.97|1163.57|1169.47|1164.07|1168.9|1163.5|32
1655830770000|2022-06-21 16:59:30|1169.07|1163.67|1169.16|1163.76|1169.45|1164.05|1169.01|1163.61|36
1655830780000|2022-06-21 16:59:40|1169.11|1163.71|1169.11|1163.71|1169.33|1163.93|1169.11|1163.71|26
1655830790000|2022-06-21 16:59:50|1169.14|1163.74|1169.21|1163.81|1169.32|1163.92|1169.14|1163.74|30
1655830800000|2022-06-21 17:00:00|1169.18|1163.78|1168.92|1163.52|1169.4|1164|1168.85|1163.45|34
1655830810000|2022-06-21 17:00:10|1168.89|1163.49|1169.88|1164.48|1169.96|1164.56|1168.88|1163.48|34
1655830820000|2022-06-21 17:00:20|1169.93|1164.53|1170.28|1164.88|1170.28|1164.88|1169.64|1164.24|34
1655830830000|2022-06-21 17:00:30|1170.33|1164.93|1169.92|1164.52|1170.33|1164.93|1169.87|1164.47|34
1655830840000|2022-06-21 17:00:40|1169.97|1164.57|1169.07|1163.67|1170|1164.6|1169.04|1163.64|35
1655830850000|2022-06-21 17:00:50|1169.09|1163.69|1168.81|1163.41|1169.11|1163.71|1168.57|1163.17|31
1655830860000|2022-06-21 17:01:00|1168.67|1163.27|1168.3|1162.9|1168.89|1163.49|1168.25|1162.85|30
1655830870000|2022-06-21 17:01:10|1168.38|1162.98|1168.11|1162.71|1168.48|1163.08|1168.02|1162.62|34
1655830880000|2022-06-21 17:01:20|1168.13|1162.73|1169.32|1163.92|1169.35|1163.95|1167.95|1162.55|33
1655830890000|2022-06-21 17:01:30|1169.15|1163.75|1169.8|1164.4|1169.97|1164.57|1169.07|1163.67|33
1655830900000|2022-06-21 17:01:40|1169.82|1164.42|1169.51|1164.11|1169.9|1164.5|1169.34|1163.94|36
1655830910000|2022-06-21 17:01:50|1169.59|1164.19|1169.67|1164.27|1170.07|1164.67|1169.59|1164.19|33
1655830920000|2022-06-21 17:02:00|1169.65|1164.25|1169.83|1164.43|1170.27|1164.87|1169.56|1164.16|38
1655830930000|2022-06-21 17:02:10|1169.86|1164.46|1169.33|1163.93|1170.36|1164.96|1169.24|1163.84|37
1655830940000|2022-06-21 17:02:20|1169.34|1163.94|1169.45|1164.05|1169.48|1164.08|1169.23|1163.83|33
1655830950000|2022-06-21 17:02:30|1169.4|1164|1170.1|1164.7|1170.16|1164.76|1169.4|1164|38
1655830960000|2022-06-21 17:02:40|1170.03|1164.63|1169.86|1164.46|1170.03|1164.63|1169.48|1164.08|35
1655830970000|2022-06-21 17:02:50|1169.83|1164.43|1169.13|1163.73|1169.83|1164.43|1169.02|1163.62|37
1655830980000|2022-06-21 17:03:00|1169.14|1163.74|1169.25|1163.85|1169.46|1164.06|1168.97|1163.57|33
1655830990000|2022-06-21 17:03:10|1169.37|1163.97|1169.09|1163.69|1169.44|1164.04|1169.04|1163.64|27
1655831000000|2022-06-21 17:03:20|1169.05|1163.65|1168.9|1163.5|1169.11|1163.71|1168.61|1163.21|37
1655831010000|2022-06-21 17:03:30|1168.78|1163.38|1168.64|1163.24|1169.01|1163.61|1168.55|1163.15|33
1655831020000|2022-06-21 17:03:40|1168.68|1163.28|1167.94|1162.54|1168.68|1163.28|1167.93|1162.53|35
1655831030000|2022-06-21 17:03:50|1167.96|1162.56|1168.03|1162.63|1168.1|1162.7|1167.86|1162.46|30
1655831040000|2022-06-21 17:04:00|1168.07|1162.67|1167.96|1162.56|1168.07|1162.67|1167.85|1162.45|26
1655831050000|2022-06-21 17:04:10|1167.93|1162.53|1167.28|1161.88|1167.93|1162.53|1167.28|1161.88|27
1655831060000|2022-06-21 17:04:20|1167.2|1161.8|1167.08|1161.68|1167.55|1162.15|1167.08|1161.68|30
1655831070000|2022-06-21 17:04:30|1167.07|1161.67|1167|1161.6|1167.08|1161.68|1166.9|1161.5|25
1655831080000|2022-06-21 17:04:40|1166.96|1161.56|1167.43|1162.03|1167.43|1162.03|1166.83|1161.43|34
1655831090000|2022-06-21 17:04:50|1167.41|1162.01|1167.5|1162.1|1167.59|1162.19|1167.2|1161.8|29
1655831100000|2022-06-21 17:05:00|1167.49|1162.09|1167.84|1162.44|1168.03|1162.63|1167.39|1161.99|29
1655831110000|2022-06-21 17:05:10|1167.82|1162.42|1168.03|1162.63|1168.1|1162.7|1167.71|1162.31|32
1655831120000|2022-06-21 17:05:20|1168.01|1162.61|1167.24|1161.84|1168.01|1162.61|1167.22|1161.82|29
1655831130000|2022-06-21 17:05:30|1167.2|1161.8|1167.09|1161.69|1167.39|1161.99|1167.04|1161.64|31
1655831140000|2022-06-21 17:05:40|1167.11|1161.71|1166.98|1161.58|1167.31|1161.91|1166.89|1161.49|30
1655831150000|2022-06-21 17:05:50|1166.99|1161.59|1167.58|1162.18|1167.62|1162.22|1166.91|1161.51|38
1655831160000|2022-06-21 17:06:00|1167.59|1162.19|1166.98|1161.58|1167.73|1162.33|1166.98|1161.58|33
1655831170000|2022-06-21 17:06:10|1167.03|1161.63|1167.66|1162.26|1167.73|1162.33|1166.95|1161.55|32
1655831180000|2022-06-21 17:06:20|1167.61|1162.21|1167.46|1162.06|1167.67|1162.27|1167.36|1161.96|38
1655831190000|2022-06-21 17:06:30|1167.48|1162.08|1168.64|1163.24|1168.69|1163.29|1167.48|1162.08|28
1655831200000|2022-06-21 17:06:40|1168.66|1163.26|1168.62|1163.22|1168.7|1163.3|1168.16|1162.76|36
1655831210000|2022-06-21 17:06:50|1168.76|1163.36|1168.59|1163.19|1169.12|1163.72|1168.57|1163.17|36
1655831220000|2022-06-21 17:07:00|1168.64|1163.24|1169.11|1163.71|1169.43|1164.03|1168.61|1163.21|30
1655831230000|2022-06-21 17:07:10|1169.04|1163.64|1169.51|1164.11|1169.51|1164.11|1168.89|1163.49|33
1655831240000|2022-06-21 17:07:20|1169.47|1164.07|1168.81|1163.41|1169.52|1164.12|1168.81|1163.41|38
1655831250000|2022-06-21 17:07:30|1168.84|1163.44|1169.47|1164.07|1169.59|1164.19|1168.84|1163.44|38
1655831260000|2022-06-21 17:07:40|1169.44|1164.04|1168.09|1162.69|1169.48|1164.08|1168.09|1162.69|36
1655831270000|2022-06-21 17:07:50|1168.08|1162.68|1167.7|1162.3|1168.08|1162.68|1167.7|1162.3|35
1655831280000|2022-06-21 17:08:00|1167.71|1162.31|1166.48|1161.08|1167.71|1162.31|1166.48|1161.08|40
1655831290000|2022-06-21 17:08:10|1166.57|1161.17|1166.44|1161.04|1166.65|1161.25|1166.2|1160.8|35
1655831300000|2022-06-21 17:08:20|1166.5|1161.1|1166.5|1161.1|1166.64|1161.24|1166.23|1160.83|34
1655831310000|2022-06-21 17:08:30|1166.46|1161.06|1166.71|1161.31|1166.71|1161.31|1166.21|1160.81|35
1655831320000|2022-06-21 17:08:40|1166.7|1161.3|1166.57|1161.17|1166.98|1161.58|1166.52|1161.12|37
1655831330000|2022-06-21 17:08:50|1166.53|1161.13|1166.33|1160.93|1166.66|1161.26|1166.28|1160.88|36
1655831340000|2022-06-21 17:09:00|1166.4|1161|1166.4|1161|1166.7|1161.3|1166.28|1160.88|29
1655831350000|2022-06-21 17:09:10|1166.38|1160.98|1166.66|1161.26|1166.81|1161.41|1166.28|1160.88|35
1655831360000|2022-06-21 17:09:20|1166.68|1161.28|1166.47|1161.07|1166.8|1161.4|1166.34|1160.94|33
1655831370000|2022-06-21 17:09:30|1166.5|1161.1|1166.21|1160.81|1166.51|1161.11|1166.09|1160.69|28
1655831380000|2022-06-21 17:09:40|1166.24|1160.84|1166.01|1160.61|1166.4|1161|1165.95|1160.55|36
1655831390000|2022-06-21 17:09:50|1166|1160.6|1166.58|1161.18|1166.61|1161.21|1165.96|1160.56|35
1655831400000|2022-06-21 17:10:00|1166.6|1161.2|1165.74|1160.34|1166.72|1161.32|1165.69|1160.29|36
1655831410000|2022-06-21 17:10:10|1165.86|1160.46|1165.97|1160.57|1166.27|1160.87|1165.73|1160.33|34
1655831420000|2022-06-21 17:10:20|1166.1|1160.7|1166.01|1160.61|1166.26|1160.86|1165.83|1160.43|36
1655831430000|2022-06-21 17:10:30|1166.04|1160.64|1166.94|1161.54|1166.94|1161.54|1166|1160.6|36
1655831440000|2022-06-21 17:10:40|1166.89|1161.49|1167.66|1162.26|1167.66|1162.26|1166.89|1161.49|33
1655831450000|2022-06-21 17:10:50|1167.67|1162.27|1167.91|1162.51|1167.94|1162.54|1167.63|1162.23|31
1655831460000|2022-06-21 17:11:00|1167.9|1162.5|1167.24|1161.84|1167.91|1162.51|1167.16|1161.76|32
1655831470000|2022-06-21 17:11:10|1167.22|1161.82|1167.18|1161.78|1167.38|1161.98|1167.14|1161.74|31
1655831480000|2022-06-21 17:11:20|1167.16|1161.76|1167.1|1161.7|1167.26|1161.86|1167.02|1161.62|33
1655831490000|2022-06-21 17:11:30|1166.99|1161.59|1167.05|1161.65|1167.1|1161.7|1166.7|1161.3|36
1655831500000|2022-06-21 17:11:40|1167.04|1161.64|1167.11|1161.71|1167.21|1161.81|1166.96|1161.56|27
1655831510000|2022-06-21 17:11:50|1167.06|1161.66|1167.2|1161.8|1167.34|1161.94|1166.74|1161.34|37
1655831520000|2022-06-21 17:12:00|1167.08|1161.68|1166.36|1160.96|1167.1|1161.7|1166.11|1160.71|34
1655831530000|2022-06-21 17:12:10|1166.34|1160.94|1166.14|1160.74|1166.41|1161.01|1166.11|1160.71|37
1655831540000|2022-06-21 17:12:20|1166.25|1160.85|1167.12|1161.72|1167.16|1161.76|1166.17|1160.77|33
1655831550000|2022-06-21 17:12:30|1167.06|1161.66|1167.18|1161.78|1167.2|1161.8|1166.92|1161.52|33
1655831560000|2022-06-21 17:12:40|1167.21|1161.81|1167.12|1161.72|1167.28|1161.88|1167|1161.6|30
1655831570000|2022-06-21 17:12:50|1167.15|1161.75|1167.42|1162.02|1167.46|1162.06|1167.03|1161.63|26
1655831580000|2022-06-21 17:13:00|1167.41|1162.01|1167.21|1161.81|1167.42|1162.02|1166.92|1161.52|31
1655831590000|2022-06-21 17:13:10|1167.22|1161.82|1167.15|1161.75|1167.27|1161.87|1166.94|1161.54|30
1655831600000|2022-06-21 17:13:20|1167.09|1161.69|1167.27|1161.87|1167.36|1161.96|1167.07|1161.67|34
1655831610000|2022-06-21 17:13:30|1167.29|1161.89|1168.28|1162.88|1168.28|1162.88|1167.18|1161.78|37
1655831620000|2022-06-21 17:13:40|1168.36|1162.96|1167.99|1162.59|1168.76|1163.36|1167.96|1162.56|37
1655831630000|2022-06-21 17:13:50|1167.96|1162.56|1168.23|1162.83|1168.6|1163.2|1167.96|1162.56|35
1655831640000|2022-06-21 17:14:00|1168.12|1162.72|1167.93|1162.53|1168.39|1162.99|1167.79|1162.39|35
1655831650000|2022-06-21 17:14:10|1167.88|1162.48|1167.78|1162.38|1168.2|1162.8|1167.66|1162.26|31
1655831660000|2022-06-21 17:14:20|1167.8|1162.4|1168.07|1162.67|1168.16|1162.76|1167.63|1162.23|28
1655831670000|2022-06-21 17:14:30|1168.16|1162.76|1168.78|1163.38|1168.78|1163.38|1167.97|1162.57|34
1655831680000|2022-06-21 17:14:40|1168.89|1163.49|1169.34|1163.94|1169.49|1164.09|1168.89|1163.49|34
1655831690000|2022-06-21 17:14:50|1169.24|1163.84|1168.51|1163.11|1169.57|1164.17|1168.35|1162.95|33
1655831700000|2022-06-21 17:15:00|1168.55|1163.15|1168.96|1163.56|1168.98|1163.58|1167.75|1162.35|38
1655831710000|2022-06-21 17:15:10|1169.04|1163.64|1169.24|1163.84|1169.36|1163.96|1168.9|1163.5|31
1655831720000|2022-06-21 17:15:20|1169.21|1163.81|1169.19|1163.79|1169.4|1164|1169.08|1163.68|32
1655831730000|2022-06-21 17:15:30|1169.17|1163.77|1168.73|1163.33|1169.18|1163.78|1168.61|1163.21|35
1655831740000|2022-06-21 17:15:40|1168.81|1163.41|1168.56|1163.16|1168.81|1163.41|1168.54|1163.14|30
1655831750000|2022-06-21 17:15:50|1168.58|1163.18|1168.9|1163.5|1168.9|1163.5|1168.5|1163.1|27
1655831760000|2022-06-21 17:16:00|1168.85|1163.45|1169.08|1163.68|1169.27|1163.87|1168.54|1163.14|36
1655831770000|2022-06-21 17:16:10|1169.1|1163.7|1169.19|1163.79|1169.44|1164.04|1169.04|1163.64|37
1655831780000|2022-06-21 17:16:20|1169.22|1163.82|1169.12|1163.72|1169.45|1164.05|1169.08|1163.68|31
1655831790000|2022-06-21 17:16:30|1169.13|1163.73|1169.58|1164.18|1169.91|1164.51|1169.13|1163.73|35
1655831800000|2022-06-21 17:16:40|1169.54|1164.14|1169.6|1164.2|1169.7|1164.3|1169.3|1163.9|35
1655831810000|2022-06-21 17:16:50|1169.56|1164.16|1169.43|1164.03|1169.68|1164.28|1169.16|1163.76|30
1655831820000|2022-06-21 17:17:00|1169.35|1163.95|1169.44|1164.04|1169.47|1164.07|1169.26|1163.86|26
1655831830000|2022-06-21 17:17:10|1169.41|1164.01|1169.59|1164.19|1169.78|1164.38|1169.41|1164.01|22
1655831840000|2022-06-21 17:17:20|1169.62|1164.22|1169.65|1164.25|1169.8|1164.4|1169.41|1164.01|26
1655831850000|2022-06-21 17:17:30|1169.64|1164.24|1169.88|1164.48|1169.88|1164.48|1169.63|1164.23|25
1655831860000|2022-06-21 17:17:40|1169.86|1164.46|1169.63|1164.23|1169.97|1164.57|1169.63|1164.23|17
1655831870000|2022-06-21 17:17:50|1169.66|1164.26|1169.7|1164.3|1169.73|1164.33|1169.66|1164.26|16
1655831880000|2022-06-21 17:18:00|1169.71|1164.31|1169.57|1164.17|1169.73|1164.33|1169.57|1164.17|13
1655831890000|2022-06-21 17:18:10|1169.71|1164.31|1169.49|1164.09|1169.71|1164.31|1169.44|1164.04|31
1655831900000|2022-06-21 17:18:20|1169.63|1164.23|1169.9|1164.5|1170.08|1164.68|1169.48|1164.08|32
1655831910000|2022-06-21 17:18:30|1169.92|1164.52|1169.98|1164.58|1170.18|1164.78|1169.92|1164.52|30
1655831920000|2022-06-21 17:18:40|1169.85|1164.45|1169.94|1164.54|1170|1164.6|1169.84|1164.44|32
1655831930000|2022-06-21 17:18:50|1169.95|1164.55|1169.06|1163.66|1169.96|1164.56|1169.01|1163.61|36
1655831940000|2022-06-21 17:19:00|1169.04|1163.64|1168.94|1163.54|1169.07|1163.67|1168.85|1163.45|28
1655831950000|2022-06-21 17:19:10|1168.95|1163.55|1168.66|1163.26|1169.03|1163.63|1168.66|1163.26|29
1655831960000|2022-06-21 17:19:20|1168.67|1163.27|1167.95|1162.55|1168.76|1163.36|1167.88|1162.48|33
1655831970000|2022-06-21 17:19:30|1167.98|1162.58|1168.57|1163.17|1168.61|1163.21|1167.98|1162.58|33
1655831980000|2022-06-21 17:19:40|1168.76|1163.36|1168.25|1162.85|1168.98|1163.58|1168.25|1162.85|35
1655831990000|2022-06-21 17:19:50|1168.1|1162.7|1167.9|1162.5|1168.15|1162.75|1167.62|1162.22|29
1655832000000|2022-06-21 17:20:00|1167.95|1162.55|1168.38|1162.98|1168.52|1163.12|1167.95|1162.55|28
1655832010000|2022-06-21 17:20:10|1168.35|1162.95|1168.14|1162.74|1168.39|1162.99|1168.11|1162.71|29
1655832020000|2022-06-21 17:20:20|1168.15|1162.75|1167.92|1162.52|1168.24|1162.84|1167.82|1162.42|29
1655832030000|2022-06-21 17:20:30|1167.93|1162.53|1168.05|1162.65|1168.07|1162.67|1167.83|1162.43|24
1655832040000|2022-06-21 17:20:40|1168.11|1162.71|1167.73|1162.33|1168.17|1162.77|1167.69|1162.29|35
1655832050000|2022-06-21 17:20:50|1167.72|1162.32|1167.62|1162.22|1167.82|1162.42|1167.47|1162.07|31
1655832060000|2022-06-21 17:21:00|1167.71|1162.31|1167.91|1162.51|1168.32|1162.92|1167.31|1161.91|35
1655832070000|2022-06-21 17:21:10|1167.83|1162.43|1168.6|1163.2|1168.84|1163.44|1167.83|1162.43|31
1655832080000|2022-06-21 17:21:20|1168.63|1163.23|1169.71|1164.31|1169.83|1164.43|1168.58|1163.18|36
1655832090000|2022-06-21 17:21:30|1169.66|1164.26|1169.16|1163.76|1169.75|1164.35|1169.14|1163.74|31
1655832100000|2022-06-21 17:21:40|1169.19|1163.79|1169.24|1163.84|1169.73|1164.33|1169.13|1163.73|30
1655832110000|2022-06-21 17:21:50|1169.21|1163.81|1169.48|1164.08|1169.58|1164.18|1169.19|1163.79|32
1655832120000|2022-06-21 17:22:00|1169.47|1164.07|1169.98|1164.58|1170.24|1164.84|1169.3|1163.9|37
1655832130000|2022-06-21 17:22:10|1170.01|1164.61|1171.11|1165.71|1171.87|1166.47|1169.98|1164.58|36
1655832140000|2022-06-21 17:22:20|1171.14|1165.74|1171.22|1165.82|1171.36|1165.96|1170.73|1165.33|37
1655832150000|2022-06-21 17:22:30|1171.24|1165.84|1171.2|1165.8|1171.28|1165.88|1170.7|1165.3|34
1655832160000|2022-06-21 17:22:40|1171.13|1165.73|1170.73|1165.33|1171.13|1165.73|1170.56|1165.16|34
1655832170000|2022-06-21 17:22:50|1170.67|1165.27|1169.8|1164.4|1170.81|1165.41|1169.7|1164.3|37
1655832180000|2022-06-21 17:23:00|1169.75|1164.35|1170.43|1165.03|1170.72|1165.32|1169.73|1164.33|35
1655832190000|2022-06-21 17:23:10|1170.48|1165.08|1169.93|1164.53|1170.48|1165.08|1169.92|1164.52|30
1655832200000|2022-06-21 17:23:20|1169.65|1164.25|1170.28|1164.88|1170.29|1164.89|1169.52|1164.12|33
1655832210000|2022-06-21 17:23:30|1170.29|1164.89|1170.31|1164.91|1170.33|1164.93|1169.82|1164.42|32
1655832220000|2022-06-21 17:23:40|1170.28|1164.88|1170.08|1164.68|1170.37|1164.97|1169.82|1164.42|33
1655832230000|2022-06-21 17:23:50|1170.28|1164.88|1170.19|1164.79|1170.57|1165.17|1170.19|1164.79|34
1655832240000|2022-06-21 17:24:00|1170.17|1164.77|1170.62|1165.22|1170.65|1165.25|1169.91|1164.51|36
1655832250000|2022-06-21 17:24:10|1170.53|1165.13|1170.42|1165.02|1170.82|1165.42|1170.31|1164.91|35
1655832260000|2022-06-21 17:24:20|1170.43|1165.03|1170.48|1165.08|1170.58|1165.18|1170.17|1164.77|27
1655832270000|2022-06-21 17:24:30|1170.46|1165.06|1170.83|1165.43|1170.97|1165.57|1170.46|1165.06|36
1655832280000|2022-06-21 17:24:40|1170.75|1165.35|1170.79|1165.39|1170.83|1165.43|1170.69|1165.29|29
1655832290000|2022-06-21 17:24:50|1170.78|1165.38|1171.01|1165.61|1171.06|1165.66|1170.78|1165.38|29
1655832300000|2022-06-21 17:25:00|1171.02|1165.62|1170.64|1165.24|1171.03|1165.63|1170.61|1165.21|28
1655832310000|2022-06-21 17:25:10|1170.68|1165.28|1170.72|1165.32|1170.86|1165.46|1170.66|1165.26|31
1655832320000|2022-06-21 17:25:20|1170.73|1165.33|1170.43|1165.03|1170.75|1165.35|1170.42|1165.02|24
1655832330000|2022-06-21 17:25:30|1170.44|1165.04|1170.69|1165.29|1170.76|1165.36|1170.4|1165|23
1655832340000|2022-06-21 17:25:40|1170.7|1165.3|1170.64|1165.24|1170.7|1165.3|1170.44|1165.04|16
1655832350000|2022-06-21 17:25:50|1170.62|1165.22|1170.77|1165.37|1170.93|1165.53|1170.62|1165.22|26
1655832360000|2022-06-21 17:26:00|1170.73|1165.33|1170.65|1165.25|1170.81|1165.41|1170.6|1165.2|27
1655832370000|2022-06-21 17:26:10|1170.64|1165.24|1170.32|1164.92|1170.67|1165.27|1170.16|1164.76|30
1655832380000|2022-06-21 17:26:20|1170.31|1164.91|1169.88|1164.48|1170.31|1164.91|1169.75|1164.35|30
1655832390000|2022-06-21 17:26:30|1169.73|1164.33|1170.49|1165.09|1170.49|1165.09|1169.73|1164.33|33
1655832400000|2022-06-21 17:26:40|1170.59|1165.19|1170.84|1165.44|1171.08|1165.68|1170.59|1165.19|28
1655832410000|2022-06-21 17:26:50|1170.86|1165.46|1170.59|1165.19|1170.86|1165.46|1170.49|1165.09|23
1655832420000|2022-06-21 17:27:00|1170.6|1165.2|1170.57|1165.17|1170.79|1165.39|1170.52|1165.12|24
1655832430000|2022-06-21 17:27:10|1170.58|1165.18|1170.81|1165.41|1170.91|1165.51|1170.55|1165.15|26
1655832440000|2022-06-21 17:27:20|1170.71|1165.31|1170.98|1165.58|1171.18|1165.78|1170.65|1165.25|29
1655832450000|2022-06-21 17:27:30|1170.83|1165.43|1170.83|1165.43|1170.86|1165.46|1170.64|1165.24|32
1655832460000|2022-06-21 17:27:40|1170.82|1165.42|1170.7|1165.3|1170.84|1165.44|1170.64|1165.24|21
1655832470000|2022-06-21 17:27:50|1170.66|1165.26|1170.53|1165.13|1170.76|1165.36|1170.39|1164.99|32
1655832480000|2022-06-21 17:28:00|1170.5|1165.1|1171.17|1165.77|1171.2|1165.8|1169.87|1164.47|32
1655832490000|2022-06-21 17:28:10|1171.16|1165.76|1171.04|1165.64|1171.16|1165.76|1170.64|1165.24|36
1655832500000|2022-06-21 17:28:20|1171.15|1165.75|1171.17|1165.77|1171.27|1165.87|1171.11|1165.71|25
1655832510000|2022-06-21 17:28:30|1171.13|1165.73|1170.95|1165.55|1171.17|1165.77|1170.89|1165.49|34
1655832520000|2022-06-21 17:28:40|1171.04|1165.64|1170.91|1165.51|1171.36|1165.96|1170.91|1165.51|31
1655832530000|2022-06-21 17:28:50|1170.94|1165.54|1170.56|1165.16|1171.05|1165.65|1170.53|1165.13|32
1655832540000|2022-06-21 17:29:00|1170.57|1165.17|1170.65|1165.25|1170.8|1165.4|1170.54|1165.14|31
1655832550000|2022-06-21 17:29:10|1170.66|1165.26|1170.64|1165.24|1170.69|1165.29|1170.6|1165.2|26
1655832560000|2022-06-21 17:29:20|1170.63|1165.23|1170.66|1165.26|1170.68|1165.28|1170.63|1165.23|16
1655832570000|2022-06-21 17:29:30|1170.62|1165.22|1171.19|1165.79|1171.3|1165.9|1170.26|1164.86|31
1655832580000|2022-06-21 17:29:40|1171.33|1165.93|1170.59|1165.19|1171.33|1165.93|1170.27|1164.87|33
1655832590000|2022-06-21 17:29:50|1170.49|1165.09|1170.45|1165.05|1170.57|1165.17|1170.21|1164.81|36
1655832600000|2022-06-21 17:30:00|1170.54|1165.14|1173.11|1167.71|1173.11|1167.71|1170.46|1165.06|35
1655832610000|2022-06-21 17:30:10|1173.13|1167.73|1172.7|1167.3|1173.29|1167.89|1172.39|1166.99|37
1655832620000|2022-06-21 17:30:20|1172.82|1167.42|1172.84|1167.44|1173.15|1167.75|1172.66|1167.26|33
1655832630000|2022-06-21 17:30:30|1172.91|1167.51|1172.89|1167.49|1173.3|1167.9|1172.82|1167.42|36
1655832640000|2022-06-21 17:30:40|1172.88|1167.48|1173.11|1167.71|1173.35|1167.95|1172.7|1167.3|32
1655832650000|2022-06-21 17:30:50|1173.1|1167.7|1173.79|1168.39|1173.98|1168.58|1173.02|1167.62|32
1655832660000|2022-06-21 17:31:00|1173.77|1168.37|1173.15|1167.75|1173.86|1168.46|1173.09|1167.69|33
1655832670000|2022-06-21 17:31:10|1173.21|1167.81|1172.77|1167.37|1173.3|1167.9|1172.72|1167.32|38
1655832680000|2022-06-21 17:31:20|1172.73|1167.33|1172.39|1166.99|1172.73|1167.33|1172.32|1166.92|30
1655832690000|2022-06-21 17:31:30|1172.31|1166.91|1172.46|1167.06|1172.46|1167.06|1172.02|1166.62|36
1655832700000|2022-06-21 17:31:40|1172.48|1167.08|1170.76|1165.36|1172.48|1167.08|1170.76|1165.36|31
1655832710000|2022-06-21 17:31:50|1170.78|1165.38|1169.5|1164.1|1170.78|1165.38|1169.29|1163.89|37
1655832720000|2022-06-21 17:32:00|1169.44|1164.04|1168.82|1163.42|1169.62|1164.22|1168.75|1163.35|38
1655832730000|2022-06-21 17:32:10|1168.67|1163.27|1168.43|1163.03|1169.15|1163.75|1168.22|1162.82|35
1655832740000|2022-06-21 17:32:20|1168.52|1163.12|1168.34|1162.94|1168.64|1163.24|1168.22|1162.82|31
1655832750000|2022-06-21 17:32:30|1168.36|1162.96|1168.3|1162.9|1168.8|1163.4|1168.26|1162.86|39
1655832760000|2022-06-21 17:32:40|1168.28|1162.88|1168.22|1162.82|1168.57|1163.17|1168.12|1162.72|32
1655832770000|2022-06-21 17:32:50|1168.17|1162.77|1167.84|1162.44|1168.31|1162.91|1167.84|1162.44|33
1655832780000|2022-06-21 17:33:00|1167.87|1162.47|1167.49|1162.09|1167.87|1162.47|1167.02|1161.62|39
1655832790000|2022-06-21 17:33:10|1167.53|1162.13|1167.68|1162.28|1167.81|1162.41|1167.2|1161.8|36
1655832800000|2022-06-21 17:33:20|1167.57|1162.17|1167.4|1162|1167.59|1162.19|1167.04|1161.64|32
1655832810000|2022-06-21 17:33:30|1167.41|1162.01|1167.35|1161.95|1167.44|1162.04|1167.35|1161.95|26
1655832820000|2022-06-21 17:33:40|1167.53|1162.13|1168.51|1163.11|1168.51|1163.11|1167.42|1162.02|35
1655832830000|2022-06-21 17:33:50|1168.36|1162.96|1169.12|1163.72|1169.12|1163.72|1168.28|1162.88|38
1655832840000|2022-06-21 17:34:00|1169.11|1163.71|1169.57|1164.17|1169.63|1164.23|1168.96|1163.56|30
1655832850000|2022-06-21 17:34:10|1169.67|1164.27|1168.93|1163.53|1169.67|1164.27|1168.88|1163.48|30
1655832860000|2022-06-21 17:34:20|1168.84|1163.44|1168.16|1162.76|1168.84|1163.44|1168.1|1162.7|27
1655832870000|2022-06-21 17:34:30|1168.14|1162.74|1168.57|1163.17|1168.57|1163.17|1168.07|1162.67|31
1655832880000|2022-06-21 17:34:40|1168.55|1163.15|1168.71|1163.31|1169.08|1163.68|1168.49|1163.09|32
1655832890000|2022-06-21 17:34:50|1168.72|1163.32|1168.58|1163.18|1168.84|1163.44|1168.58|1163.18|31
1655832900000|2022-06-21 17:35:00|1168.6|1163.2|1168.06|1162.66|1168.93|1163.53|1168.06|1162.66|35
1655832910000|2022-06-21 17:35:10|1168.07|1162.67|1168.66|1163.26|1168.76|1163.36|1168|1162.6|31
1655832920000|2022-06-21 17:35:20|1168.65|1163.25|1168.89|1163.49|1168.9|1163.5|1168.38|1162.98|34
1655832930000|2022-06-21 17:35:30|1168.92|1163.52|1168.51|1163.11|1168.92|1163.52|1168.51|1163.11|36
1655832940000|2022-06-21 17:35:40|1168.48|1163.08|1168.37|1162.97|1168.6|1163.2|1168.35|1162.95|27
1655832950000|2022-06-21 17:35:50|1168.38|1162.98|1168.06|1162.66|1168.44|1163.04|1167.94|1162.54|35
1655832960000|2022-06-21 17:36:00|1168.07|1162.67|1168.15|1162.75|1168.4|1163|1168.03|1162.63|32
1655832970000|2022-06-21 17:36:10|1168.16|1162.76|1167.68|1162.28|1168.16|1162.76|1167.62|1162.22|29
1655832980000|2022-06-21 17:36:20|1167.65|1162.25|1167.11|1161.71|1167.69|1162.29|1167.11|1161.71|33
1655832990000|2022-06-21 17:36:30|1167.08|1161.68|1166.44|1161.04|1167.08|1161.68|1166.44|1161.04|38
1655833000000|2022-06-21 17:36:40|1166.32|1160.92|1166.32|1160.92|1166.41|1161.01|1166.22|1160.82|37
1655833010000|2022-06-21 17:36:50|1166.35|1160.95|1165.72|1160.32|1166.43|1161.03|1165.72|1160.32|34
1655833020000|2022-06-21 17:37:00|1165.65|1160.25|1165.65|1160.25|1166.05|1160.65|1164.43|1159.03|40
1655833030000|2022-06-21 17:37:10|1165.58|1160.18|1164.75|1159.35|1165.63|1160.23|1164.75|1159.35|37
1655833040000|2022-06-21 17:37:20|1164.63|1159.23|1163.94|1158.54|1164.63|1159.23|1163.94|1158.54|37
1655833050000|2022-06-21 17:37:30|1163.88|1158.48|1163.06|1157.66|1164.06|1158.66|1163.06|1157.66|38
1655833060000|2022-06-21 17:37:40|1163.08|1157.68|1163.31|1157.91|1164.03|1158.63|1162.98|1157.58|39
1655833070000|2022-06-21 17:37:50|1163.24|1157.84|1162.75|1157.35|1163.26|1157.86|1162.37|1156.97|37
1655833080000|2022-06-21 17:38:00|1162.77|1157.37|1162.71|1157.31|1163.25|1157.85|1162.69|1157.29|38
1655833090000|2022-06-21 17:38:10|1162.74|1157.34|1161.52|1156.12|1162.95|1157.55|1161.2|1155.8|38
1655833100000|2022-06-21 17:38:20|1161.4|1156|1162.12|1156.72|1162.78|1157.38|1161.4|1156|37
1655833110000|2022-06-21 17:38:30|1162.17|1156.77|1161.78|1156.38|1162.55|1157.15|1161.78|1156.38|37
1655833120000|2022-06-21 17:38:40|1161.82|1156.42|1161.76|1156.36|1161.82|1156.42|1161.39|1155.99|36
1655833130000|2022-06-21 17:38:50|1161.75|1156.35|1161.68|1156.28|1161.81|1156.41|1161.36|1155.96|37
1655833140000|2022-06-21 17:39:00|1161.71|1156.31|1162.38|1156.98|1162.47|1157.07|1161.66|1156.26|36
1655833150000|2022-06-21 17:39:10|1162.45|1157.05|1160.02|1154.62|1162.45|1157.05|1158.27|1152.87|35
1655833160000|2022-06-21 17:39:20|1159.88|1154.48|1156.26|1150.86|1159.88|1154.48|1154.32|1148.92|40
1655833170000|2022-06-21 17:39:30|1156.21|1150.81|1156.94|1151.54|1157.04|1151.64|1156.21|1150.81|38
1655833180000|2022-06-21 17:39:40|1157|1151.6|1155.99|1150.59|1157.24|1151.84|1155.97|1150.57|36
1655833190000|2022-06-21 17:39:50|1156.06|1150.66|1155.79|1150.39|1156.37|1150.97|1155.7|1150.3|39
1655833200000|2022-06-21 17:40:00|1155.78|1150.38|1156.19|1150.79|1156.4|1151|1155.78|1150.38|35
1655833210000|2022-06-21 17:40:10|1156.18|1150.78|1156.42|1151.02|1156.57|1151.17|1155.46|1150.06|37
1655833220000|2022-06-21 17:40:20|1156.38|1150.98|1157.93|1152.53|1157.93|1152.53|1156.38|1150.98|34
1655833230000|2022-06-21 17:40:30|1158.05|1152.65|1157.61|1152.21|1158.6|1153.2|1157.41|1152.01|35
1655833240000|2022-06-21 17:40:40|1157.62|1152.22|1157.24|1151.84|1158.03|1152.63|1157.16|1151.76|34
1655833250000|2022-06-21 17:40:50|1157.25|1151.85|1158.09|1152.69|1158.09|1152.69|1157.25|1151.85|36
1655833260000|2022-06-21 17:41:00|1158.13|1152.73|1158.22|1152.82|1158.47|1153.07|1158|1152.6|33
1655833270000|2022-06-21 17:41:10|1158.52|1153.12|1157.42|1152.02|1158.52|1153.12|1157.38|1151.98|37
1655833280000|2022-06-21 17:41:20|1157.41|1152.01|1157.67|1152.27|1157.68|1152.28|1156.63|1151.23|38
1655833290000|2022-06-21 17:41:30|1157.49|1152.09|1158.35|1152.95|1158.35|1152.95|1157.49|1152.09|36
1655833300000|2022-06-21 17:41:40|1158.31|1152.91|1159.42|1154.02|1159.75|1154.35|1158.21|1152.81|30
1655833310000|2022-06-21 17:41:50|1159.28|1153.88|1158.17|1152.77|1159.44|1154.04|1157.97|1152.57|37
1655833320000|2022-06-21 17:42:00|1158.23|1152.83|1159.07|1153.67|1159.45|1154.05|1158.18|1152.78|39
1655833330000|2022-06-21 17:42:10|1159.13|1153.73|1159.36|1153.96|1159.46|1154.06|1159.09|1153.69|36
1655833340000|2022-06-21 17:42:20|1159.39|1153.99|1158.6|1153.2|1159.4|1154|1158.59|1153.19|34
1655833350000|2022-06-21 17:42:30|1158.76|1153.36|1159.02|1153.62|1159.12|1153.72|1158.76|1153.36|38
1655833360000|2022-06-21 17:42:40|1159.03|1153.63|1159.35|1153.95|1159.39|1153.99|1159.03|1153.63|37
1655833370000|2022-06-21 17:42:50|1159.42|1154.02|1159.7|1154.3|1160.07|1154.67|1159.42|1154.02|37
1655833380000|2022-06-21 17:43:00|1159.68|1154.28|1159.02|1153.62|1159.95|1154.55|1158.88|1153.48|37
1655833390000|2022-06-21 17:43:10|1158.95|1153.55|1160.15|1154.75|1160.18|1154.78|1158.95|1153.55|36
1655833400000|2022-06-21 17:43:20|1159.98|1154.58|1159.74|1154.34|1160.03|1154.63|1159.69|1154.29|39
1655833410000|2022-06-21 17:43:30|1159.65|1154.25|1160.27|1154.87|1160.27|1154.87|1159.24|1153.84|38
1655833420000|2022-06-21 17:43:40|1160.31|1154.91|1160.4|1155|1160.5|1155.1|1159.86|1154.46|37
1655833430000|2022-06-21 17:43:50|1160.39|1154.99|1160.13|1154.73|1160.87|1155.47|1160.13|1154.73|30
1655833440000|2022-06-21 17:44:00|1160.12|1154.72|1160.8|1155.4|1160.82|1155.42|1160.11|1154.71|35
1655833450000|2022-06-21 17:44:10|1160.73|1155.33|1160.6|1155.2|1160.79|1155.39|1160.41|1155.01|33
1655833460000|2022-06-21 17:44:20|1160.68|1155.28|1160.63|1155.23|1160.82|1155.42|1160.62|1155.22|28
1655833470000|2022-06-21 17:44:30|1160.7|1155.3|1160.4|1155|1160.76|1155.36|1160.4|1155|32
1655833480000|2022-06-21 17:44:40|1160.35|1154.95|1160.02|1154.62|1160.35|1154.95|1159.97|1154.57|32
1655833490000|2022-06-21 17:44:50|1160.03|1154.63|1160.16|1154.76|1160.24|1154.84|1159.95|1154.55|32
1655833500000|2022-06-21 17:45:00|1160.15|1154.75|1160.43|1155.03|1160.43|1155.03|1159.33|1153.93|37
1655833510000|2022-06-21 17:45:10|1160.4|1155|1160.17|1154.77|1160.47|1155.07|1159.91|1154.51|37
1655833520000|2022-06-21 17:45:20|1160.08|1154.68|1159.27|1153.87|1160.23|1154.83|1159.27|1153.87|34
1655833530000|2022-06-21 17:45:30|1159.33|1153.93|1158.78|1153.38|1159.35|1153.95|1158.78|1153.38|36
1655833540000|2022-06-21 17:45:40|1158.8|1153.4|1158.86|1153.46|1158.98|1153.58|1158.6|1153.2|36
1655833550000|2022-06-21 17:45:50|1158.84|1153.44|1157.7|1152.3|1158.89|1153.49|1157.54|1152.14|35
1655833560000|2022-06-21 17:46:00|1157.63|1152.23|1158|1152.6|1158.06|1152.66|1157.18|1151.78|36
1655833570000|2022-06-21 17:46:10|1158.15|1152.75|1157.84|1152.44|1158.62|1153.22|1157.84|1152.44|36
1655833580000|2022-06-21 17:46:20|1157.93|1152.53|1157.66|1152.26|1158.13|1152.73|1157.64|1152.24|38
1655833590000|2022-06-21 17:46:30|1157.67|1152.27|1157.75|1152.35|1157.93|1152.53|1157.67|1152.27|29
1655833600000|2022-06-21 17:46:40|1157.78|1152.38|1157.82|1152.42|1158.07|1152.67|1157.69|1152.29|32
1655833610000|2022-06-21 17:46:50|1157.84|1152.44|1157.97|1152.57|1158.01|1152.61|1157.71|1152.31|36
1655833620000|2022-06-21 17:47:00|1157.98|1152.58|1157.93|1152.53|1158.04|1152.64|1157.87|1152.47|27
1655833630000|2022-06-21 17:47:10|1158.04|1152.64|1157.73|1152.33|1158.52|1153.12|1157.73|1152.33|31
1655833640000|2022-06-21 17:47:20|1157.8|1152.4|1157.64|1152.24|1157.94|1152.54|1157.59|1152.19|35
1655833650000|2022-06-21 17:47:30|1157.73|1152.33|1158.02|1152.62|1158.28|1152.88|1157.7|1152.3|33
1655833660000|2022-06-21 17:47:40|1158.05|1152.65|1158.07|1152.67|1158.18|1152.78|1157.97|1152.57|25
1655833670000|2022-06-21 17:47:50|1158.04|1152.64|1157.18|1151.78|1158.08|1152.68|1157.12|1151.72|31
1655833680000|2022-06-21 17:48:00|1157.11|1151.71|1156.48|1151.08|1157.17|1151.77|1156.36|1150.96|35
1655833690000|2022-06-21 17:48:10|1156.52|1151.12|1156.13|1150.73|1156.52|1151.12|1156.03|1150.63|37
1655833700000|2022-06-21 17:48:20|1156|1150.6|1155.55|1150.15|1156.05|1150.65|1155.52|1150.12|35
1655833710000|2022-06-21 17:48:30|1155.62|1150.22|1156.31|1150.91|1156.35|1150.95|1155.54|1150.14|35
1655833720000|2022-06-21 17:48:40|1156.3|1150.9|1155.73|1150.33|1156.35|1150.95|1155.72|1150.32|31
1655833730000|2022-06-21 17:48:50|1155.74|1150.34|1155.36|1149.96|1155.74|1150.34|1155.24|1149.84|34
1655833740000|2022-06-21 17:49:00|1155.37|1149.97|1155.36|1149.96|1155.71|1150.31|1155.26|1149.86|31
1655833750000|2022-06-21 17:49:10|1155.35|1149.95|1155.64|1150.24|1155.76|1150.36|1155.23|1149.83|32
1655833760000|2022-06-21 17:49:20|1155.5|1150.1|1155.14|1149.74|1155.54|1150.14|1154.92|1149.52|32
1655833770000|2022-06-21 17:49:30|1155.19|1149.79|1155.69|1150.29|1155.73|1150.33|1155.09|1149.69|27
1655833780000|2022-06-21 17:49:40|1155.75|1150.35|1156.93|1151.53|1159.25|1153.85|1155.75|1150.35|39
1655833790000|2022-06-21 17:49:50|1156.7|1151.3|1157.49|1152.09|1157.89|1152.49|1156.51|1151.11|40
1655833800000|2022-06-21 17:50:00|1157.74|1152.34|1158.68|1153.28|1158.68|1153.28|1157.37|1151.97|37
1655833810000|2022-06-21 17:50:10|1158.76|1153.36|1159.3|1153.9|1159.3|1153.9|1158.53|1153.13|38
1655833820000|2022-06-21 17:50:20|1159.05|1153.65|1158.61|1153.21|1159.13|1153.73|1158.52|1153.12|33
1655833830000|2022-06-21 17:50:30|1158.65|1153.25|1158.63|1153.23|1158.96|1153.56|1158.36|1152.96|36
1655833840000|2022-06-21 17:50:40|1158.66|1153.26|1158.56|1153.16|1158.78|1153.38|1158.31|1152.91|27
1655833850000|2022-06-21 17:50:50|1158.49|1153.09|1158.55|1153.15|1158.62|1153.22|1158.18|1152.78|35
1655833860000|2022-06-21 17:51:00|1158.69|1153.29|1158.3|1152.9|1158.76|1153.36|1158.24|1152.84|37
1655833870000|2022-06-21 17:51:10|1158.33|1152.93|1157.93|1152.53|1158.59|1153.19|1157.93|1152.53|28
1655833880000|2022-06-21 17:51:20|1157.69|1152.29|1157.77|1152.37|1157.92|1152.52|1157.22|1151.82|31
1655833890000|2022-06-21 17:51:30|1157.58|1152.18|1157.33|1151.93|1157.77|1152.37|1157.11|1151.71|37
1655833900000|2022-06-21 17:51:40|1157.37|1151.97|1157.33|1151.93|1157.48|1152.08|1157.03|1151.63|29
1655833910000|2022-06-21 17:51:50|1157.39|1151.99|1157.27|1151.87|1157.39|1151.99|1157.16|1151.76|33
1655833920000|2022-06-21 17:52:00|1157.28|1151.88|1157.78|1152.38|1157.86|1152.46|1157.03|1151.63|39
1655833930000|2022-06-21 17:52:10|1157.83|1152.43|1157.88|1152.48|1158.02|1152.62|1157.61|1152.21|36
1655833940000|2022-06-21 17:52:20|1157.83|1152.43|1156.99|1151.59|1157.88|1152.48|1156.84|1151.44|36
1655833950000|2022-06-21 17:52:30|1157.02|1151.62|1155.3|1149.9|1157.02|1151.62|1155.14|1149.74|36
1655833960000|2022-06-21 17:52:40|1155.31|1149.91|1154.7|1149.3|1155.31|1149.91|1154.43|1149.03|38
1655833970000|2022-06-21 17:52:50|1154.77|1149.37|1155.24|1149.84|1155.24|1149.84|1154.64|1149.24|34
1655833980000|2022-06-21 17:53:00|1155.25|1149.85|1154.83|1149.43|1155.25|1149.85|1154.72|1149.32|36
1655833990000|2022-06-21 17:53:10|1154.75|1149.35|1153.46|1148.06|1154.8|1149.4|1153.46|1148.06|34
1655834000000|2022-06-21 17:53:20|1153.45|1148.05|1153.57|1148.17|1153.57|1148.17|1153.05|1147.65|28
1655834010000|2022-06-21 17:53:30|1153.71|1148.31|1153.57|1148.17|1154.41|1149.01|1153.32|1147.92|34
1655834020000|2022-06-21 17:53:40|1153.58|1148.18|1154.05|1148.65|1154.09|1148.69|1153.54|1148.14|35
1655834030000|2022-06-21 17:53:50|1154|1148.6|1154.11|1148.71|1154.17|1148.77|1153.79|1148.39|35
1655834040000|2022-06-21 17:54:00|1154.02|1148.62|1154.26|1148.86|1154.44|1149.04|1153.97|1148.57|34
1655834050000|2022-06-21 17:54:10|1154.29|1148.89|1154.5|1149.1|1154.5|1149.1|1153.92|1148.52|36
1655834060000|2022-06-21 17:54:20|1154.58|1149.18|1154.85|1149.45|1154.89|1149.49|1154.55|1149.15|38
1655834070000|2022-06-21 17:54:30|1155|1149.6|1155.41|1150.01|1155.44|1150.04|1155|1149.6|32
1655834080000|2022-06-21 17:54:40|1155.42|1150.02|1155.49|1150.09|1155.91|1150.51|1155.22|1149.82|32
1655834090000|2022-06-21 17:54:50|1155.45|1150.05|1154.85|1149.45|1155.48|1150.08|1154.81|1149.41|38
1655834100000|2022-06-21 17:55:00|1154.75|1149.35|1154.08|1148.68|1154.76|1149.36|1153.92|1148.52|38
1655834110000|2022-06-21 17:55:10|1154.14|1148.74|1154.08|1148.68|1154.27|1148.87|1153.97|1148.57|37
1655834120000|2022-06-21 17:55:20|1154.1|1148.7|1154.68|1149.28|1154.86|1149.46|1154.01|1148.61|34
1655834130000|2022-06-21 17:55:30|1154.72|1149.32|1154.25|1148.85|1155.48|1150.08|1154.25|1148.85|27
1655834140000|2022-06-21 17:55:40|1154.14|1148.74|1154.04|1148.64|1154.24|1148.84|1153.88|1148.48|28
1655834150000|2022-06-21 17:55:50|1153.89|1148.49|1153.92|1148.52|1154|1148.6|1153.87|1148.47|29
1655834160000|2022-06-21 17:56:00|1153.9|1148.5|1154.2|1148.8|1154.32|1148.92|1153.88|1148.48|19
1655834170000|2022-06-21 17:56:10|1154.25|1148.85|1153.28|1147.88|1154.25|1148.85|1153.2|1147.8|34
1655834180000|2022-06-21 17:56:20|1153.36|1147.96|1152.91|1147.51|1153.37|1147.97|1152.8|1147.4|26
1655834190000|2022-06-21 17:56:30|1152.89|1147.49|1152.02|1146.62|1153.07|1147.67|1151.94|1146.54|32
1655834200000|2022-06-21 17:56:40|1152.08|1146.68|1152.24|1146.84|1152.32|1146.92|1151.99|1146.59|28
1655834210000|2022-06-21 17:56:50|1152.23|1146.83|1150.4|1145|1152.23|1146.83|1149.91|1144.51|38
1655834220000|2022-06-21 17:57:00|1150.42|1145.02|1150.9|1145.5|1151.66|1146.26|1150.42|1145.02|35
1655834230000|2022-06-21 17:57:10|1150.87|1145.47|1151.4|1146|1151.72|1146.32|1150.69|1145.29|39
1655834240000|2022-06-21 17:57:20|1151.39|1145.99|1151.86|1146.46|1151.97|1146.57|1151.39|1145.99|30
1655834250000|2022-06-21 17:57:30|1152.08|1146.68|1152.38|1146.98|1152.39|1146.99|1151.86|1146.46|31
1655834260000|2022-06-21 17:57:40|1152.43|1147.03|1152.95|1147.55|1153.39|1147.99|1152.31|1146.91|29
1655834270000|2022-06-21 17:57:50|1152.98|1147.58|1152.83|1147.43|1153.21|1147.81|1152.79|1147.39|24
1655834280000|2022-06-21 17:58:00|1152.8|1147.4|1152.95|1147.55|1153.04|1147.64|1152.65|1147.25|34
1655834290000|2022-06-21 17:58:10|1152.92|1147.52|1152.95|1147.55|1153.09|1147.69|1152.79|1147.39|20
1655834300000|2022-06-21 17:58:20|1152.92|1147.52|1152.39|1146.99|1152.95|1147.55|1152.38|1146.98|32
1655834310000|2022-06-21 17:58:30|1152.38|1146.98|1151.88|1146.48|1152.53|1147.13|1151.88|1146.48|26
1655834320000|2022-06-21 17:58:40|1151.94|1146.54|1152.42|1147.02|1152.51|1147.11|1151.94|1146.54|30
1655834330000|2022-06-21 17:58:50|1152.61|1147.21|1152.68|1147.28|1152.68|1147.28|1152.43|1147.03|28
1655834340000|2022-06-21 17:59:00|1152.59|1147.19|1152.24|1146.84|1152.73|1147.33|1152.11|1146.71|32
1655834350000|2022-06-21 17:59:10|1152.19|1146.79|1152.28|1146.88|1152.46|1147.06|1152.07|1146.67|29
1655834360000|2022-06-21 17:59:20|1152.3|1146.9|1152.83|1147.43|1152.86|1147.46|1152.3|1146.9|30
1655834370000|2022-06-21 17:59:30|1152.77|1147.37|1152.89|1147.49|1152.94|1147.54|1152.74|1147.34|30
1655834380000|2022-06-21 17:59:40|1152.88|1147.48|1153.29|1147.89|1153.29|1147.89|1152.87|1147.47|18
1655834390000|2022-06-21 17:59:50|1153.28|1147.88|1152.96|1147.56|1153.28|1147.88|1152.86|1147.46|28
1655834400000|2022-06-21 18:00:00|1153.02|1147.62|1152.76|1147.36|1153.16|1147.76|1152.64|1147.24|34
1655834410000|2022-06-21 18:00:10|1152.83|1147.43|1152.89|1147.49|1152.95|1147.55|1152.56|1147.16|33
1655834420000|2022-06-21 18:00:20|1152.91|1147.51|1153.41|1148.01|1153.47|1148.07|1152.91|1147.51|30
1655834430000|2022-06-21 18:00:30|1153.39|1147.99|1153.36|1147.96|1153.47|1148.07|1153.17|1147.77|32
1655834440000|2022-06-21 18:00:40|1153.38|1147.98|1153.41|1148.01|1153.44|1148.04|1153.03|1147.63|34
1655834450000|2022-06-21 18:00:50|1153.45|1148.05|1153.58|1148.18|1153.58|1148.18|1153.33|1147.93|24
1655834460000|2022-06-21 18:01:00|1153.56|1148.16|1152.7|1147.3|1153.61|1148.21|1152.7|1147.3|37
1655834470000|2022-06-21 18:01:10|1152.97|1147.57|1151.88|1146.48|1152.97|1147.57|1151.88|1146.48|34
1655834480000|2022-06-21 18:01:20|1151.76|1146.36|1151.93|1146.53|1151.99|1146.59|1150.95|1145.55|33
1655834490000|2022-06-21 18:01:30|1151.9|1146.5|1150.37|1144.97|1151.9|1146.5|1150.35|1144.95|31
1655834500000|2022-06-21 18:01:40|1150.41|1145.01|1149.61|1144.21|1150.58|1145.18|1149.44|1144.04|36
1655834510000|2022-06-21 18:01:50|1149.66|1144.26|1150.21|1144.81|1150.42|1145.02|1149.5|1144.1|35
1655834520000|2022-06-21 18:02:00|1150.37|1144.97|1149.91|1144.51|1150.47|1145.07|1149.88|1144.48|34
1655834530000|2022-06-21 18:02:10|1149.95|1144.55|1150.03|1144.63|1150.03|1144.63|1149.27|1143.87|35
1655834540000|2022-06-21 18:02:20|1150.04|1144.64|1149.85|1144.45|1150.04|1144.64|1149.48|1144.08|34
1655834550000|2022-06-21 18:02:30|1149.97|1144.57|1148.95|1143.55|1150.68|1145.28|1148.87|1143.47|37
1655834560000|2022-06-21 18:02:40|1148.97|1143.57|1149.61|1144.21|1149.89|1144.49|1148.64|1143.24|39
1655834570000|2022-06-21 18:02:50|1149.57|1144.17|1149.12|1143.72|1149.57|1144.17|1149.1|1143.7|33
1655834580000|2022-06-21 18:03:00|1149.08|1143.68|1149.89|1144.49|1149.89|1144.49|1149.08|1143.68|38
1655834590000|2022-06-21 18:03:10|1149.81|1144.41|1149.83|1144.43|1149.85|1144.45|1149.36|1143.96|34
1655834600000|2022-06-21 18:03:20|1149.85|1144.45|1149.48|1144.08|1149.92|1144.52|1149.41|1144.01|30
1655834610000|2022-06-21 18:03:30|1149.39|1143.99|1148.91|1143.51|1149.74|1144.34|1148.91|1143.51|31
1655834620000|2022-06-21 18:03:40|1148.96|1143.56|1149.33|1143.93|1149.33|1143.93|1148.9|1143.5|31
1655834630000|2022-06-21 18:03:50|1149.2|1143.8|1148.98|1143.58|1149.53|1144.13|1148.95|1143.55|38
1655834640000|2022-06-21 18:04:00|1149.07|1143.67|1150.77|1145.37|1150.91|1145.51|1149.05|1143.65|35
1655834650000|2022-06-21 18:04:10|1150.83|1145.43|1151.16|1145.76|1151.19|1145.79|1150.82|1145.42|36
1655834660000|2022-06-21 18:04:20|1151.17|1145.77|1151.05|1145.65|1151.55|1146.15|1150.81|1145.41|35
1655834670000|2022-06-21 18:04:30|1151.07|1145.67|1151.02|1145.62|1151.47|1146.07|1150.86|1145.46|33
1655834680000|2022-06-21 18:04:40|1150.99|1145.59|1151.16|1145.76|1151.49|1146.09|1150.93|1145.53|34
1655834690000|2022-06-21 18:04:50|1151.15|1145.75|1150.69|1145.29|1151.15|1145.75|1150.46|1145.06|32
1655834700000|2022-06-21 18:05:00|1150.7|1145.3|1151.09|1145.69|1151.44|1146.04|1150.65|1145.25|34
1655834710000|2022-06-21 18:05:10|1151.16|1145.76|1151.14|1145.74|1151.2|1145.8|1150.97|1145.57|35
1655834720000|2022-06-21 18:05:20|1151.13|1145.73|1151.92|1146.52|1152.05|1146.65|1151.05|1145.65|36
1655834730000|2022-06-21 18:05:30|1151.87|1146.47|1149.56|1144.16|1151.87|1146.47|1149.56|1144.16|37
1655834740000|2022-06-21 18:05:40|1149.4|1144|1149.73|1144.33|1149.88|1144.48|1149.33|1143.93|36
1655834750000|2022-06-21 18:05:50|1149.67|1144.27|1149.74|1144.34|1149.96|1144.56|1149.2|1143.8|35
1655834760000|2022-06-21 18:06:00|1149.67|1144.27|1149.91|1144.51|1150.01|1144.61|1149.67|1144.27|36
1655834770000|2022-06-21 18:06:10|1149.96|1144.56|1150.23|1144.83|1150.54|1145.14|1149.94|1144.54|35
1655834780000|2022-06-21 18:06:20|1150.08|1144.68|1149.94|1144.54|1150.08|1144.68|1149.51|1144.11|31
1655834790000|2022-06-21 18:06:30|1149.85|1144.45|1149.32|1143.92|1150.27|1144.87|1149.27|1143.87|36
1655834800000|2022-06-21 18:06:40|1149.4|1144|1149.3|1143.9|1149.62|1144.22|1149.15|1143.75|32
1655834810000|2022-06-21 18:06:50|1149.39|1143.99|1148.99|1143.59|1149.4|1144|1148.98|1143.58|33
1655834820000|2022-06-21 18:07:00|1149|1143.6|1148.81|1143.41|1149.16|1143.76|1148.52|1143.12|35
1655834830000|2022-06-21 18:07:10|1148.85|1143.45|1148.78|1143.38|1149.09|1143.69|1148.36|1142.96|37
1655834840000|2022-06-21 18:07:20|1148.61|1143.21|1148.34|1142.94|1148.67|1143.27|1148.21|1142.81|34
1655834850000|2022-06-21 18:07:30|1148.33|1142.93|1149.19|1143.79|1149.39|1143.99|1148.08|1142.68|37
1655834860000|2022-06-21 18:07:40|1149.33|1143.93|1149.44|1144.04|1149.86|1144.46|1149.26|1143.86|36
1655834870000|2022-06-21 18:07:50|1149.45|1144.05|1149.7|1144.3|1149.93|1144.53|1149.38|1143.98|37
1655834880000|2022-06-21 18:08:00|1149.71|1144.31|1150.47|1145.07|1150.5|1145.1|1149.71|1144.31|37
1655834890000|2022-06-21 18:08:10|1150.58|1145.18|1150.34|1144.94|1151.27|1145.87|1150.34|1144.94|32
1655834900000|2022-06-21 18:08:20|1150.41|1145.01|1149.91|1144.51|1150.6|1145.2|1149.89|1144.49|34
1655834910000|2022-06-21 18:08:30|1149.9|1144.5|1149.27|1143.87|1150|1144.6|1149.16|1143.76|38
1655834920000|2022-06-21 18:08:40|1149.23|1143.83|1149.44|1144.04|1149.55|1144.15|1149.23|1143.83|36
1655834930000|2022-06-21 18:08:50|1149.3|1143.9|1149.81|1144.41|1149.92|1144.52|1148.93|1143.53|39
1655834940000|2022-06-21 18:09:00|1149.84|1144.44|1150.63|1145.23|1150.66|1145.26|1149.84|1144.44|36
1655834950000|2022-06-21 18:09:10|1150.56|1145.16|1150.26|1144.86|1150.7|1145.3|1150.16|1144.76|30
1655834960000|2022-06-21 18:09:20|1150.22|1144.82|1149.92|1144.52|1150.24|1144.84|1149.68|1144.28|35
1655834970000|2022-06-21 18:09:30|1149.97|1144.57|1150.35|1144.95|1150.38|1144.98|1149.83|1144.43|30
1655834980000|2022-06-21 18:09:40|1150.38|1144.98|1150.74|1145.34|1150.96|1145.56|1150.1|1144.7|28
1655834990000|2022-06-21 18:09:50|1150.76|1145.36|1150.47|1145.07|1150.91|1145.51|1150.35|1144.95|34
1655835000000|2022-06-21 18:10:00|1150.43|1145.03|1150.54|1145.14|1150.85|1145.45|1150.23|1144.83|37
1655835010000|2022-06-21 18:10:10|1150.45|1145.05|1150.89|1145.49|1151.21|1145.81|1150.45|1145.05|35
1655835020000|2022-06-21 18:10:20|1150.9|1145.5|1150.62|1145.22|1150.95|1145.55|1150.53|1145.13|35
1655835030000|2022-06-21 18:10:30|1150.7|1145.3|1150.78|1145.38|1150.83|1145.43|1150.31|1144.91|29
1655835040000|2022-06-21 18:10:40|1150.88|1145.48|1150.93|1145.53|1150.93|1145.53|1150.62|1145.22|31
1655835050000|2022-06-21 18:10:50|1151.02|1145.62|1151.94|1146.54|1151.94|1146.54|1150.98|1145.58|32
1655835060000|2022-06-21 18:11:00|1151.93|1146.53|1151.64|1146.24|1151.93|1146.53|1151.46|1146.06|31
1655835070000|2022-06-21 18:11:10|1151.62|1146.22|1151.58|1146.18|1151.62|1146.22|1151.4|1146|36
1655835080000|2022-06-21 18:11:20|1151.54|1146.14|1150.88|1145.48|1151.54|1146.14|1150.75|1145.35|35
1655835090000|2022-06-21 18:11:30|1150.85|1145.45|1150.94|1145.54|1151.1|1145.7|1150.83|1145.43|32
1655835100000|2022-06-21 18:11:40|1150.95|1145.55|1151.63|1146.23|1151.63|1146.23|1150.94|1145.54|34
1655835110000|2022-06-21 18:11:50|1151.64|1146.24|1151.97|1146.57|1152.07|1146.67|1151.42|1146.02|34
1655835120000|2022-06-21 18:12:00|1151.95|1146.55|1153.04|1147.64|1153.07|1147.67|1151.94|1146.54|38
1655835130000|2022-06-21 18:12:10|1152.93|1147.53|1152.94|1147.54|1153.14|1147.74|1152.51|1147.11|33
1655835140000|2022-06-21 18:12:20|1152.91|1147.51|1152.93|1147.53|1153.02|1147.62|1152.46|1147.06|38
1655835150000|2022-06-21 18:12:30|1153|1147.6|1151.28|1145.88|1153.15|1147.75|1151.28|1145.88|36
1655835160000|2022-06-21 18:12:40|1151.3|1145.9|1151.43|1146.03|1151.65|1146.25|1151.25|1145.85|37
1655835170000|2022-06-21 18:12:50|1151.47|1146.07|1150.58|1145.18|1151.63|1146.23|1150.31|1144.91|33
1655835180000|2022-06-21 18:13:00|1150.6|1145.2|1150.97|1145.57|1151.01|1145.61|1150.6|1145.2|32
1655835190000|2022-06-21 18:13:10|1150.94|1145.54|1150.88|1145.48|1151.49|1146.09|1150.71|1145.31|36
1655835200000|2022-06-21 18:13:20|1150.91|1145.51|1150.93|1145.53|1151.13|1145.73|1150.73|1145.33|33
1655835210000|2022-06-21 18:13:30|1150.92|1145.52|1150.71|1145.31|1151.03|1145.63|1150.63|1145.23|35
1655835220000|2022-06-21 18:13:40|1150.7|1145.3|1150.23|1144.83|1150.72|1145.32|1150.23|1144.83|35
1655835230000|2022-06-21 18:13:50|1150.21|1144.81|1150.23|1144.83|1150.31|1144.91|1150.11|1144.71|29
1655835240000|2022-06-21 18:14:00|1150.2|1144.8|1150.4|1145|1150.42|1145.02|1150.08|1144.68|34
1655835250000|2022-06-21 18:14:10|1150.41|1145.01|1150.21|1144.81|1150.8|1145.4|1150.19|1144.79|39
1655835260000|2022-06-21 18:14:20|1150.2|1144.8|1149.91|1144.51|1150.5|1145.1|1149.79|1144.39|35
1655835270000|2022-06-21 18:14:30|1149.97|1144.57|1150.61|1145.21|1150.61|1145.21|1149.97|1144.57|36
1655835280000|2022-06-21 18:14:40|1150.42|1145.02|1150|1144.6|1150.42|1145.02|1149.68|1144.28|37
1655835290000|2022-06-21 18:14:50|1149.99|1144.59|1150.17|1144.77|1150.33|1144.93|1149.99|1144.59|37
1655835300000|2022-06-21 18:15:00|1150.21|1144.81|1150.75|1145.35|1150.75|1145.35|1149.86|1144.46|36
1655835310000|2022-06-21 18:15:10|1150.66|1145.26|1149.54|1144.14|1151.01|1145.61|1149.54|1144.14|33
1655835320000|2022-06-21 18:15:20|1149.61|1144.21|1149.52|1144.12|1149.88|1144.48|1149.5|1144.1|30
1655835330000|2022-06-21 18:15:30|1149.63|1144.23|1150.02|1144.62|1150.24|1144.84|1149.53|1144.13|36
1655835340000|2022-06-21 18:15:40|1149.9|1144.5|1149.65|1144.25|1150.05|1144.65|1149.56|1144.16|30
1655835350000|2022-06-21 18:15:50|1149.69|1144.29|1149.99|1144.59|1150.45|1145.05|1149.66|1144.26|31
1655835360000|2022-06-21 18:16:00|1149.98|1144.58|1150.48|1145.08|1150.48|1145.08|1149.82|1144.42|31
1655835370000|2022-06-21 18:16:10|1150.66|1145.26|1150.19|1144.79|1150.92|1145.52|1150.03|1144.63|35
1655835380000|2022-06-21 18:16:20|1150.2|1144.8|1150.27|1144.87|1150.36|1144.96|1150.05|1144.65|38
1655835390000|2022-06-21 18:16:30|1150.28|1144.88|1150.86|1145.46|1151.09|1145.69|1150.24|1144.84|33
1655835400000|2022-06-21 18:16:40|1150.88|1145.48|1151.24|1145.84|1151.42|1146.02|1150.84|1145.44|31
1655835410000|2022-06-21 18:16:50|1151.41|1146.01|1151.7|1146.3|1151.77|1146.37|1151.39|1145.99|28
1655835420000|2022-06-21 18:17:00|1151.69|1146.29|1151.72|1146.32|1151.88|1146.48|1151.29|1145.89|36
1655835430000|2022-06-21 18:17:10|1151.73|1146.33|1151.54|1146.14|1151.74|1146.34|1151.31|1145.91|34
1655835440000|2022-06-21 18:17:20|1151.76|1146.36|1151.7|1146.3|1152|1146.6|1151.64|1146.24|34
1655835450000|2022-06-21 18:17:30|1151.66|1146.26|1152.64|1147.24|1152.72|1147.32|1151.66|1146.26|33
1655835460000|2022-06-21 18:17:40|1152.74|1147.34|1153.09|1147.69|1153.21|1147.81|1152.62|1147.22|37
1655835470000|2022-06-21 18:17:50|1153.08|1147.68|1152.44|1147.04|1153.22|1147.82|1152.4|1147|35
1655835480000|2022-06-21 18:18:00|1152.5|1147.1|1152.79|1147.39|1153.12|1147.72|1152.42|1147.02|37
1655835490000|2022-06-21 18:18:10|1152.85|1147.45|1152.3|1146.9|1152.99|1147.59|1152.15|1146.75|31
1655835500000|2022-06-21 18:18:20|1152.29|1146.89|1152.65|1147.25|1152.82|1147.42|1152.29|1146.89|39
1655835510000|2022-06-21 18:18:30|1152.7|1147.3|1151.36|1145.96|1152.7|1147.3|1151.36|1145.96|29
1655835520000|2022-06-21 18:18:40|1151.35|1145.95|1149.82|1144.42|1151.45|1146.05|1149.82|1144.42|34
1655835530000|2022-06-21 18:18:50|1149.81|1144.41|1150.25|1144.85|1150.36|1144.96|1149.57|1144.17|35
1655835540000|2022-06-21 18:19:00|1150.23|1144.83|1148.87|1143.47|1150.24|1144.84|1148.76|1143.36|38
1655835550000|2022-06-21 18:19:10|1148.89|1143.49|1149.03|1143.63|1149.31|1143.91|1148.89|1143.49|34
1655835560000|2022-06-21 18:19:20|1149.14|1143.74|1149.29|1143.89|1149.5|1144.1|1149|1143.6|32
1655835570000|2022-06-21 18:19:30|1149.27|1143.87|1145.44|1140.04|1149.37|1143.97|1145.29|1139.89|37
1655835580000|2022-06-21 18:19:40|1145.87|1140.47|1145.86|1140.46|1146.21|1140.81|1145.68|1140.28|36
1655835590000|2022-06-21 18:19:50|1145.99|1140.59|1146.15|1140.75|1146.48|1141.08|1145.77|1140.37|32
1655835600000|2022-06-21 18:20:00|1146.11|1140.71|1146.54|1141.14|1146.54|1141.14|1145.97|1140.57|31
1655835610000|2022-06-21 18:20:10|1146.44|1141.04|1147.24|1141.84|1147.32|1141.92|1146.44|1141.04|35
1655835620000|2022-06-21 18:20:20|1147.18|1141.78|1146.96|1141.56|1147.18|1141.78|1146.62|1141.22|35
1655835630000|2022-06-21 18:20:30|1147|1141.6|1147.11|1141.71|1147.2|1141.8|1146.91|1141.51|31
1655835640000|2022-06-21 18:20:40|1147.05|1141.65|1146.84|1141.44|1147.4|1142|1146.5|1141.1|34
1655835650000|2022-06-21 18:20:50|1146.81|1141.41|1148.78|1143.38|1148.78|1143.38|1146.78|1141.38|34
1655835660000|2022-06-21 18:21:00|1148.8|1143.4|1149.21|1143.81|1149.81|1144.41|1148.23|1142.83|39
1655835670000|2022-06-21 18:21:10|1149.18|1143.78|1149.08|1143.68|1149.24|1143.84|1148.68|1143.28|32
1655835680000|2022-06-21 18:21:20|1149.06|1143.66|1149.46|1144.06|1149.58|1144.18|1149.06|1143.66|32
1655835690000|2022-06-21 18:21:30|1149.47|1144.07|1149.51|1144.11|1149.62|1144.22|1149|1143.6|37
1655835700000|2022-06-21 18:21:40|1149.71|1144.31|1150.6|1145.2|1150.6|1145.2|1149.71|1144.31|32
1655835710000|2022-06-21 18:21:50|1150.46|1145.06|1150.01|1144.61|1150.49|1145.09|1149.89|1144.49|37
1655835720000|2022-06-21 18:22:00|1150.03|1144.63|1149.5|1144.1|1150.05|1144.65|1149.19|1143.79|37
1655835730000|2022-06-21 18:22:10|1149.67|1144.27|1149.75|1144.35|1150.12|1144.72|1149.63|1144.23|32
1655835740000|2022-06-21 18:22:20|1149.69|1144.29|1150.11|1144.71|1150.27|1144.87|1149.58|1144.18|35
1655835750000|2022-06-21 18:22:30|1150.09|1144.69|1150.39|1144.99|1150.39|1144.99|1149.86|1144.46|32
1655835760000|2022-06-21 18:22:40|1150.38|1144.98|1150.28|1144.88|1150.65|1145.25|1149.95|1144.55|34
1655835770000|2022-06-21 18:22:50|1150.3|1144.9|1150.27|1144.87|1150.31|1144.91|1149.95|1144.55|33
1655835780000|2022-06-21 18:23:00|1150.33|1144.93|1150.58|1145.18|1150.67|1145.27|1150.14|1144.74|38
1655835790000|2022-06-21 18:23:10|1150.5|1145.1|1149.18|1143.78|1150.53|1145.13|1149.18|1143.78|34
1655835800000|2022-06-21 18:23:20|1149.33|1143.93|1149.61|1144.21|1150.14|1144.74|1149.29|1143.89|36
1655835810000|2022-06-21 18:23:30|1149.64|1144.24|1149.45|1144.05|1149.9|1144.5|1149.45|1144.05|38
1655835820000|2022-06-21 18:23:40|1149.44|1144.04|1149.75|1144.35|1149.91|1144.51|1149.41|1144.01|33
1655835830000|2022-06-21 18:23:50|1149.7|1144.3|1149.83|1144.43|1150.1|1144.7|1149.29|1143.89|36
1655835840000|2022-06-21 18:24:00|1149.77|1144.37|1149.58|1144.18|1149.77|1144.37|1149.36|1143.96|37
1655835850000|2022-06-21 18:24:10|1149.6|1144.2|1149.27|1143.87|1149.73|1144.33|1149.27|1143.87|32
1655835860000|2022-06-21 18:24:20|1149.17|1143.77|1148.64|1143.24|1149.21|1143.81|1148.61|1143.21|32
1655835870000|2022-06-21 18:24:30|1148.63|1143.23|1149.24|1143.84|1149.34|1143.94|1148.61|1143.21|36
1655835880000|2022-06-21 18:24:40|1149.31|1143.91|1148.85|1143.45|1149.31|1143.91|1148.78|1143.38|35
1655835890000|2022-06-21 18:24:50|1148.78|1143.38|1148.18|1142.78|1148.84|1143.44|1147.96|1142.56|37
1655835900000|2022-06-21 18:25:00|1148.23|1142.83|1148.44|1143.04|1148.44|1143.04|1148.04|1142.64|36
1655835910000|2022-06-21 18:25:10|1148.45|1143.05|1147.06|1141.66|1148.53|1143.13|1147.05|1141.65|37
1655835920000|2022-06-21 18:25:20|1147.08|1141.68|1147.76|1142.36|1147.76|1142.36|1147.08|1141.68|29
1655835930000|2022-06-21 18:25:30|1147.82|1142.42|1147.83|1142.43|1148.2|1142.8|1147.74|1142.34|39
1655835940000|2022-06-21 18:25:40|1147.8|1142.4|1147.62|1142.22|1147.8|1142.4|1147.45|1142.05|34
1655835950000|2022-06-21 18:25:50|1147.59|1142.19|1147.56|1142.16|1147.63|1142.23|1147.44|1142.04|31
1655835960000|2022-06-21 18:26:00|1147.6|1142.2|1147.51|1142.11|1147.98|1142.58|1147.31|1141.91|38
1655835970000|2022-06-21 18:26:10|1147.5|1142.1|1147.34|1141.94|1147.52|1142.12|1146.97|1141.57|36
1655835980000|2022-06-21 18:26:20|1147.42|1142.02|1147.45|1142.05|1147.52|1142.12|1147.29|1141.89|30
1655835990000|2022-06-21 18:26:30|1147.46|1142.06|1147.63|1142.23|1147.66|1142.26|1147.46|1142.06|30
1655836000000|2022-06-21 18:26:40|1147.64|1142.24|1147.96|1142.56|1147.96|1142.56|1147.5|1142.1|37
1655836010000|2022-06-21 18:26:50|1147.97|1142.57|1147.84|1142.44|1148|1142.6|1147.67|1142.27|37
1655836020000|2022-06-21 18:27:00|1147.8|1142.4|1147.59|1142.19|1147.9|1142.5|1147.57|1142.17|34
1655836030000|2022-06-21 18:27:10|1147.65|1142.25|1147.57|1142.17|1147.7|1142.3|1147.48|1142.08|36
1655836040000|2022-06-21 18:27:20|1147.52|1142.12|1147.9|1142.5|1147.93|1142.53|1147.45|1142.05|32
1655836050000|2022-06-21 18:27:30|1147.93|1142.53|1147.89|1142.49|1148.01|1142.61|1147.71|1142.31|36
1655836060000|2022-06-21 18:27:40|1147.85|1142.45|1147.86|1142.46|1147.94|1142.54|1147.74|1142.34|30
1655836070000|2022-06-21 18:27:50|1147.88|1142.48|1147.88|1142.48|1147.94|1142.54|1147.82|1142.42|31
1655836080000|2022-06-21 18:28:00|1147.89|1142.49|1148.04|1142.64|1148.28|1142.88|1147.78|1142.38|36
1655836090000|2022-06-21 18:28:10|1148.01|1142.61|1147.75|1142.35|1148.01|1142.61|1147.33|1141.93|35
1655836100000|2022-06-21 18:28:20|1147.78|1142.38|1147.57|1142.17|1147.78|1142.38|1147.46|1142.06|37
1655836110000|2022-06-21 18:28:30|1147.52|1142.12|1147.53|1142.13|1147.69|1142.29|1147.44|1142.04|35
1655836120000|2022-06-21 18:28:40|1147.52|1142.12|1148.17|1142.77|1148.26|1142.86|1147.52|1142.12|38
1655836130000|2022-06-21 18:28:50|1148.16|1142.76|1148.26|1142.86|1148.29|1142.89|1148.11|1142.71|28
1655836140000|2022-06-21 18:29:00|1148.28|1142.88|1148.09|1142.69|1148.28|1142.88|1147.91|1142.51|38
1655836150000|2022-06-21 18:29:10|1148.1|1142.7|1148.51|1143.11|1148.51|1143.11|1148.04|1142.64|33
1655836160000|2022-06-21 18:29:20|1148.3|1142.9|1149.67|1144.27|1149.73|1144.33|1148.18|1142.78|33
1655836170000|2022-06-21 18:29:30|1149.56|1144.16|1149.4|1144|1149.56|1144.16|1149.21|1143.81|32
1655836180000|2022-06-21 18:29:40|1149.34|1143.94|1149.51|1144.11|1149.66|1144.26|1149.21|1143.81|34
1655836190000|2022-06-21 18:29:50|1149.62|1144.22|1150.5|1145.1|1150.5|1145.1|1149.62|1144.22|32
1655836200000|2022-06-21 18:30:00|1150.47|1145.07|1151.42|1146.02|1151.48|1146.08|1150.47|1145.07|37
1655836210000|2022-06-21 18:30:10|1151.46|1146.06|1150.43|1145.03|1151.46|1146.06|1150.43|1145.03|37
1655836220000|2022-06-21 18:30:20|1150.46|1145.06|1149.51|1144.11|1150.46|1145.06|1149.41|1144.01|38
1655836230000|2022-06-21 18:30:30|1149.56|1144.16|1149.62|1144.22|1149.62|1144.22|1149.27|1143.87|37
1655836240000|2022-06-21 18:30:40|1149.61|1144.21|1149.52|1144.12|1149.65|1144.25|1148.5|1143.1|36
1655836250000|2022-06-21 18:30:50|1149.53|1144.13|1148.74|1143.34|1149.53|1144.13|1148.73|1143.33|35
1655836260000|2022-06-21 18:31:00|1148.72|1143.32|1149.08|1143.68|1149.16|1143.76|1148.41|1143.01|38
1655836270000|2022-06-21 18:31:10|1149.06|1143.66|1148.79|1143.39|1149.06|1143.66|1148.58|1143.18|35
1655836280000|2022-06-21 18:31:20|1148.78|1143.38|1148.87|1143.47|1148.97|1143.57|1148.74|1143.34|33
1655836290000|2022-06-21 18:31:30|1148.78|1143.38|1148.74|1143.34|1148.97|1143.57|1148.57|1143.17|31
1655836300000|2022-06-21 18:31:40|1148.7|1143.3|1148.97|1143.57|1149.02|1143.62|1148.63|1143.23|32
1655836310000|2022-06-21 18:31:50|1148.98|1143.58|1149.06|1143.66|1149.11|1143.71|1148.8|1143.4|31
1655836320000|2022-06-21 18:32:00|1149.07|1143.67|1149.59|1144.19|1149.59|1144.19|1149.05|1143.65|31
1655836330000|2022-06-21 18:32:10|1149.61|1144.21|1149.25|1143.85|1149.63|1144.23|1149.21|1143.81|33
1655836340000|2022-06-21 18:32:20|1149.24|1143.84|1149.04|1143.64|1149.34|1143.94|1149.04|1143.64|27
1655836350000|2022-06-21 18:32:30|1149.09|1143.69|1149.53|1144.13|1149.53|1144.13|1149.04|1143.64|33
1655836360000|2022-06-21 18:32:40|1149.5|1144.1|1149.7|1144.3|1149.7|1144.3|1149.31|1143.91|33
1655836370000|2022-06-21 18:32:50|1149.76|1144.36|1149.42|1144.02|1149.83|1144.43|1149.29|1143.89|34
1655836380000|2022-06-21 18:33:00|1149.38|1143.98|1149.19|1143.79|1149.48|1144.08|1149.04|1143.64|33
1655836390000|2022-06-21 18:33:10|1149.22|1143.82|1149.34|1143.94|1149.65|1144.25|1149.09|1143.69|34
1655836400000|2022-06-21 18:33:20|1149.24|1143.84|1149.26|1143.86|1149.26|1143.86|1148.74|1143.34|34
1655836410000|2022-06-21 18:33:30|1149.25|1143.85|1148.98|1143.58|1149.28|1143.88|1148.95|1143.55|33
1655836420000|2022-06-21 18:33:40|1149.01|1143.61|1148.84|1143.44|1149.01|1143.61|1148.84|1143.44|23
1655836430000|2022-06-21 18:33:50|1148.93|1143.53|1148.38|1142.98|1148.94|1143.54|1148.38|1142.98|33
1655836440000|2022-06-21 18:34:00|1148.35|1142.95|1148.36|1142.96|1148.47|1143.07|1148.27|1142.87|34
1655836450000|2022-06-21 18:34:10|1148.35|1142.95|1148.41|1143.01|1148.48|1143.08|1148.19|1142.79|36
1655836460000|2022-06-21 18:34:20|1148.44|1143.04|1148.47|1143.07|1148.62|1143.22|1148.37|1142.97|23
1655836470000|2022-06-21 18:34:30|1148.42|1143.02|1148.16|1142.76|1148.42|1143.02|1148.03|1142.63|33
1655836480000|2022-06-21 18:34:40|1148.2|1142.8|1148.23|1142.83|1148.35|1142.95|1148.03|1142.63|30
1655836490000|2022-06-21 18:34:50|1148.25|1142.85|1148.44|1143.04|1148.47|1143.07|1148.25|1142.85|30
1655836500000|2022-06-21 18:35:00|1148.41|1143.01|1147.53|1142.13|1148.43|1143.03|1147.37|1141.97|39
1655836510000|2022-06-21 18:35:10|1147.45|1142.05|1147.21|1141.81|1147.52|1142.12|1147.21|1141.81|34
1655836520000|2022-06-21 18:35:20|1147.17|1141.77|1146.52|1141.12|1147.17|1141.77|1146.52|1141.12|36
1655836530000|2022-06-21 18:35:30|1146.37|1140.97|1146.47|1141.07|1146.97|1141.57|1146.37|1140.97|35
1655836540000|2022-06-21 18:35:40|1146.51|1141.11|1146.19|1140.79|1146.67|1141.27|1146.19|1140.79|34
1655836550000|2022-06-21 18:35:50|1146.56|1141.16|1146.21|1140.81|1146.56|1141.16|1145.78|1140.38|37
1655836560000|2022-06-21 18:36:00|1146.05|1140.65|1146.07|1140.67|1146.31|1140.91|1146|1140.6|36
1655836570000|2022-06-21 18:36:10|1146.13|1140.73|1145.84|1140.44|1146.28|1140.88|1145.84|1140.44|33
1655836580000|2022-06-21 18:36:20|1145.93|1140.53|1146.04|1140.64|1146.17|1140.77|1145.78|1140.38|34
1655836590000|2022-06-21 18:36:30|1146.02|1140.62|1145.86|1140.46|1146.17|1140.77|1145.79|1140.39|30
1655836600000|2022-06-21 18:36:40|1145.4|1140|1145.63|1140.23|1145.67|1140.27|1145.19|1139.79|37
1655836610000|2022-06-21 18:36:50|1145.65|1140.25|1146.38|1140.98|1146.38|1140.98|1145.55|1140.15|36
1655836620000|2022-06-21 18:37:00|1146.46|1141.06|1146.36|1140.96|1146.62|1141.22|1146.17|1140.77|37
1655836630000|2022-06-21 18:37:10|1146.37|1140.97|1145.82|1140.42|1146.53|1141.13|1145.82|1140.42|37
1655836640000|2022-06-21 18:37:20|1145.9|1140.5|1145.89|1140.49|1145.98|1140.58|1145.73|1140.33|34
1655836650000|2022-06-21 18:37:30|1145.86|1140.46|1146.43|1141.03|1146.57|1141.17|1145.86|1140.46|37
1655836660000|2022-06-21 18:37:40|1146.46|1141.06|1146.31|1140.91|1146.57|1141.17|1146.11|1140.71|33
1655836670000|2022-06-21 18:37:50|1146.28|1140.88|1146.61|1141.21|1146.61|1141.21|1146.26|1140.86|35
1655836680000|2022-06-21 18:38:00|1146.62|1141.22|1146.35|1140.95|1146.89|1141.49|1146.22|1140.82|37
1655836690000|2022-06-21 18:38:10|1146.27|1140.87|1147.36|1141.96|1147.36|1141.96|1146.24|1140.84|38
1655836700000|2022-06-21 18:38:20|1147.37|1141.97|1148.03|1142.63|1148.38|1142.98|1147.37|1141.97|31
1655836710000|2022-06-21 18:38:30|1148.11|1142.71|1148.1|1142.7|1148.12|1142.72|1147.61|1142.21|30
1655836720000|2022-06-21 18:38:40|1148.06|1142.66|1148.08|1142.68|1148.25|1142.85|1147.81|1142.41|30
1655836730000|2022-06-21 18:38:50|1148.09|1142.69|1148.06|1142.66|1148.29|1142.89|1147.94|1142.54|34
1655836740000|2022-06-21 18:39:00|1148.04|1142.64|1147.36|1141.96|1148.22|1142.82|1147.29|1141.89|34
1655836750000|2022-06-21 18:39:10|1147.31|1141.91|1147|1141.6|1147.39|1141.99|1146.56|1141.16|36
1655836760000|2022-06-21 18:39:20|1146.95|1141.55|1147.53|1142.13|1147.53|1142.13|1146.91|1141.51|33
1655836770000|2022-06-21 18:39:30|1147.5|1142.1|1147.45|1142.05|1147.79|1142.39|1147.44|1142.04|33
1655836780000|2022-06-21 18:39:40|1147.47|1142.07|1147.09|1141.69|1147.5|1142.1|1146.98|1141.58|29
1655836790000|2022-06-21 18:39:50|1147.03|1141.63|1146.53|1141.13|1147.12|1141.72|1146.2|1140.8|36
1655836800000|2022-06-21 18:40:00|1146.46|1141.06|1146.98|1141.58|1147.18|1141.78|1145.99|1140.59|38
1655836810000|2022-06-21 18:40:10|1146.99|1141.59|1147.24|1141.84|1147.45|1142.05|1146.88|1141.48|29
1655836820000|2022-06-21 18:40:20|1147.22|1141.82|1147.34|1141.94|1147.34|1141.94|1147.11|1141.71|28
1655836830000|2022-06-21 18:40:30|1147.31|1141.91|1147.94|1142.54|1148.06|1142.66|1147.31|1141.91|35
1655836840000|2022-06-21 18:40:40|1147.92|1142.52|1147.55|1142.15|1147.92|1142.52|1147.36|1141.96|32
1655836850000|2022-06-21 18:40:50|1147.65|1142.25|1147.63|1142.23|1147.84|1142.44|1147.59|1142.19|34
1655836860000|2022-06-21 18:41:00|1147.81|1142.41|1147.65|1142.25|1148.02|1142.62|1147.52|1142.12|34
1655836870000|2022-06-21 18:41:10|1147.66|1142.26|1147.63|1142.23|1147.69|1142.29|1147.55|1142.15|29
1655836880000|2022-06-21 18:41:20|1147.65|1142.25|1148.23|1142.83|1148.37|1142.97|1147.55|1142.15|33
1655836890000|2022-06-21 18:41:30|1148.21|1142.81|1148.28|1142.88|1148.41|1143.01|1148.15|1142.75|31
1655836900000|2022-06-21 18:41:40|1148.22|1142.82|1147.52|1142.12|1148.36|1142.96|1147.4|1142|33
1655836910000|2022-06-21 18:41:50|1147.61|1142.21|1148|1142.6|1148.1|1142.7|1147.6|1142.2|30
1655836920000|2022-06-21 18:42:00|1147.77|1142.37|1148.08|1142.68|1148.15|1142.75|1147.69|1142.29|33
1655836930000|2022-06-21 18:42:10|1148.21|1142.81|1148.79|1143.39|1148.87|1143.47|1148.21|1142.81|39
1655836940000|2022-06-21 18:42:20|1148.82|1143.42|1148.62|1143.22|1148.9|1143.5|1148.49|1143.09|24
1655836950000|2022-06-21 18:42:30|1148.57|1143.17|1148.73|1143.33|1148.96|1143.56|1148.54|1143.14|34
1655836960000|2022-06-21 18:42:40|1148.76|1143.36|1148.78|1143.38|1148.95|1143.55|1148.71|1143.31|35
1655836970000|2022-06-21 18:42:50|1148.76|1143.36|1149.33|1143.93|1149.41|1144.01|1148.76|1143.36|31
1655836980000|2022-06-21 18:43:00|1149.25|1143.85|1148.61|1143.21|1149.25|1143.85|1148.57|1143.17|34
1655836990000|2022-06-21 18:43:10|1148.62|1143.22|1148.74|1143.34|1148.82|1143.42|1148.61|1143.21|22
1655837000000|2022-06-21 18:43:20|1148.76|1143.36|1148.85|1143.45|1148.85|1143.45|1148.61|1143.21|27
1655837010000|2022-06-21 18:43:30|1148.87|1143.47|1148.9|1143.5|1148.92|1143.52|1148.79|1143.39|29
1655837020000|2022-06-21 18:43:40|1148.89|1143.49|1148.18|1142.78|1149.01|1143.61|1148.14|1142.74|34
1655837030000|2022-06-21 18:43:50|1148.22|1142.82|1148.18|1142.78|1148.31|1142.91|1148.11|1142.71|33
1655837040000|2022-06-21 18:44:00|1148.28|1142.88|1148.02|1142.62|1148.6|1143.2|1147.9|1142.5|36
1655837050000|2022-06-21 18:44:10|1148|1142.6|1148.36|1142.96|1148.51|1143.11|1147.98|1142.58|36
1655837060000|2022-06-21 18:44:20|1148.38|1142.98|1148.8|1143.4|1148.87|1143.47|1148.37|1142.97|35
1655837070000|2022-06-21 18:44:30|1148.65|1143.25|1148.71|1143.31|1148.81|1143.41|1148.32|1142.92|34
1655837080000|2022-06-21 18:44:40|1148.72|1143.32|1148.69|1143.29|1148.92|1143.52|1148.68|1143.28|32
1655837090000|2022-06-21 18:44:50|1148.7|1143.3|1148.56|1143.16|1148.71|1143.31|1148.54|1143.14|30
1655837100000|2022-06-21 18:45:00|1148.57|1143.17|1149.31|1143.91|1149.48|1144.08|1148.27|1142.87|37
1655837110000|2022-06-21 18:45:10|1149.3|1143.9|1148.49|1143.09|1149.3|1143.9|1148.33|1142.93|40
1655837120000|2022-06-21 18:45:20|1148.52|1143.12|1148.53|1143.13|1148.85|1143.45|1148.33|1142.93|36
1655837130000|2022-06-21 18:45:30|1148.64|1143.24|1149.08|1143.68|1149.27|1143.87|1148.42|1143.02|35
1655837140000|2022-06-21 18:45:40|1149.15|1143.75|1148.69|1143.29|1149.24|1143.84|1148.63|1143.23|33
1655837150000|2022-06-21 18:45:50|1148.72|1143.32|1148.62|1143.22|1148.72|1143.32|1148.56|1143.16|35
1655837160000|2022-06-21 18:46:00|1148.59|1143.19|1149.96|1144.56|1150.04|1144.64|1148.59|1143.19|33
1655837170000|2022-06-21 18:46:10|1149.98|1144.58|1150.13|1144.73|1150.44|1145.04|1149.76|1144.36|33
1655837180000|2022-06-21 18:46:20|1150.2|1144.8|1150.13|1144.73|1150.9|1145.5|1149.93|1144.53|38
1655837190000|2022-06-21 18:46:30|1150.14|1144.74|1150.67|1145.27|1150.69|1145.29|1150.05|1144.65|35
1655837200000|2022-06-21 18:46:40|1150.71|1145.31|1150.61|1145.21|1150.95|1145.55|1150.34|1144.94|37
1655837210000|2022-06-21 18:46:50|1150.66|1145.26|1149.96|1144.56|1150.67|1145.27|1149.84|1144.44|35
1655837220000|2022-06-21 18:47:00|1149.97|1144.57|1149.66|1144.26|1150.08|1144.68|1149.32|1143.92|36
1655837230000|2022-06-21 18:47:10|1149.61|1144.21|1149.62|1144.22|1149.87|1144.47|1149.34|1143.94|37
1655837240000|2022-06-21 18:47:20|1149.54|1144.14|1149.93|1144.53|1149.94|1144.54|1149.43|1144.03|37
1655837250000|2022-06-21 18:47:30|1149.91|1144.51|1149.79|1144.39|1150.24|1144.84|1149.76|1144.36|32
1655837260000|2022-06-21 18:47:40|1149.8|1144.4|1149.97|1144.57|1150.09|1144.69|1149.79|1144.39|30
1655837270000|2022-06-21 18:47:50|1149.95|1144.55|1149.92|1144.52|1149.95|1144.55|1149.85|1144.45|26
1655837280000|2022-06-21 18:48:00|1149.93|1144.53|1150.07|1144.67|1150.14|1144.74|1149.9|1144.5|27
1655837290000|2022-06-21 18:48:10|1150.06|1144.66|1150.06|1144.66|1150.66|1145.26|1149.94|1144.54|36
1655837300000|2022-06-21 18:48:20|1150.12|1144.72|1150.28|1144.88|1150.5|1145.1|1150.09|1144.69|37
1655837310000|2022-06-21 18:48:30|1150.32|1144.92|1150.58|1145.18|1150.61|1145.21|1150.16|1144.76|32
1655837320000|2022-06-21 18:48:40|1150.61|1145.21|1150.45|1145.05|1150.61|1145.21|1150.21|1144.81|33
1655837330000|2022-06-21 18:48:50|1150.43|1145.03|1150.24|1144.84|1150.48|1145.08|1150.19|1144.79|33
1655837340000|2022-06-21 18:49:00|1150.22|1144.82|1150.19|1144.79|1150.32|1144.92|1150.17|1144.77|26
1655837350000|2022-06-21 18:49:10|1150.22|1144.82|1150.24|1144.84|1150.27|1144.87|1150.15|1144.75|30
1655837360000|2022-06-21 18:49:20|1150.23|1144.83|1149.45|1144.05|1150.33|1144.93|1149.45|1144.05|29
1655837370000|2022-06-21 18:49:30|1149.46|1144.06|1149.83|1144.43|1149.85|1144.45|1149.46|1144.06|31
1655837380000|2022-06-21 18:49:40|1149.89|1144.49|1150.1|1144.7|1150.14|1144.74|1149.89|1144.49|30
1655837390000|2022-06-21 18:49:50|1150.07|1144.67|1150.07|1144.67|1150.07|1144.67|1149.7|1144.3|29
1655837400000|2022-06-21 18:50:00|1150.08|1144.68|1150.61|1145.21|1150.61|1145.21|1149.83|1144.43|35
1655837410000|2022-06-21 18:50:10|1150.62|1145.22|1150.52|1145.12|1151.09|1145.69|1150.52|1145.12|38
1655837420000|2022-06-21 18:50:20|1150.49|1145.09|1150.78|1145.38|1151.01|1145.61|1150.45|1145.05|36
1655837430000|2022-06-21 18:50:30|1150.8|1145.4|1150.75|1145.35|1151.01|1145.61|1150.7|1145.3|35
1655837440000|2022-06-21 18:50:40|1150.76|1145.36|1150.25|1144.85|1150.82|1145.42|1149.78|1144.38|36
1655837450000|2022-06-21 18:50:50|1150.26|1144.86|1150.08|1144.68|1150.3|1144.9|1149.84|1144.44|32
1655837460000|2022-06-21 18:51:00|1150.11|1144.71|1150.12|1144.72|1150.48|1145.08|1149.97|1144.57|30
1655837470000|2022-06-21 18:51:10|1150.11|1144.71|1150.03|1144.63|1150.18|1144.78|1149.94|1144.54|35
1655837480000|2022-06-21 18:51:20|1150.05|1144.65|1150.36|1144.96|1150.8|1145.4|1149.97|1144.57|37
1655837490000|2022-06-21 18:51:30|1150.49|1145.09|1149.92|1144.52|1150.51|1145.11|1149.92|1144.52|31
1655837500000|2022-06-21 18:51:40|1149.91|1144.51|1149.68|1144.28|1150.04|1144.64|1149.66|1144.26|32
1655837510000|2022-06-21 18:51:50|1149.61|1144.21|1149.5|1144.1|1149.68|1144.28|1149.06|1143.66|34
1655837520000|2022-06-21 18:52:00|1149.48|1144.08|1149.5|1144.1|1149.55|1144.15|1148.95|1143.55|32
1655837530000|2022-06-21 18:52:10|1149.41|1144.01|1149.67|1144.27|1149.71|1144.31|1149.26|1143.86|32
1655837540000|2022-06-21 18:52:20|1149.7|1144.3|1149.59|1144.19|1149.7|1144.3|1149.41|1144.01|31
1655837550000|2022-06-21 18:52:30|1149.62|1144.22|1150.29|1144.89|1150.29|1144.89|1149.42|1144.02|35
1655837560000|2022-06-21 18:52:40|1150.31|1144.91|1149.85|1144.45|1150.54|1145.14|1149.8|1144.4|37
1655837570000|2022-06-21 18:52:50|1149.86|1144.46|1150|1144.6|1150.04|1144.64|1149.78|1144.38|33
1655837580000|2022-06-21 18:53:00|1149.99|1144.59|1149.73|1144.33|1149.99|1144.59|1149.66|1144.26|38
1655837590000|2022-06-21 18:53:10|1149.66|1144.26|1149.65|1144.25|1149.79|1144.39|1149.58|1144.18|26
1655837600000|2022-06-21 18:53:20|1149.67|1144.27|1149.35|1143.95|1149.74|1144.34|1149.33|1143.93|24
1655837610000|2022-06-21 18:53:30|1149.34|1143.94|1149.53|1144.13|1149.85|1144.45|1149.32|1143.92|31
1655837620000|2022-06-21 18:53:40|1149.52|1144.12|1149.38|1143.98|1149.55|1144.15|1149.25|1143.85|32
1655837630000|2022-06-21 18:53:50|1149.44|1144.04|1149.55|1144.15|1149.62|1144.22|1149.37|1143.97|34
1655837640000|2022-06-21 18:54:00|1149.52|1144.12|1149.5|1144.1|1149.72|1144.32|1149.45|1144.05|30
1655837650000|2022-06-21 18:54:10|1149.53|1144.13|1149.44|1144.04|1149.58|1144.18|1149.39|1143.99|31
1655837660000|2022-06-21 18:54:20|1149.41|1144.01|1149.23|1143.83|1149.49|1144.09|1149.23|1143.83|29
1655837670000|2022-06-21 18:54:30|1149.21|1143.81|1149.18|1143.78|1149.36|1143.96|1149.13|1143.73|29
1655837680000|2022-06-21 18:54:40|1149.17|1143.77|1149.43|1144.03|1149.5|1144.1|1149.16|1143.76|29
1655837690000|2022-06-21 18:54:50|1149.46|1144.06|1149|1143.6|1149.46|1144.06|1148.99|1143.59|31
1655837700000|2022-06-21 18:55:00|1149.03|1143.63|1149.16|1143.76|1149.26|1143.86|1148.98|1143.58|34
1655837710000|2022-06-21 18:55:10|1149.17|1143.77|1148.99|1143.59|1149.17|1143.77|1148.99|1143.59|33
1655837720000|2022-06-21 18:55:20|1149.02|1143.62|1149.34|1143.94|1149.37|1143.97|1148.9|1143.5|33
1655837730000|2022-06-21 18:55:30|1149.35|1143.95|1149.35|1143.95|1149.41|1144.01|1149.28|1143.88|32
1655837740000|2022-06-21 18:55:40|1149.36|1143.96|1149.08|1143.68|1149.38|1143.98|1148.99|1143.59|28
1655837750000|2022-06-21 18:55:50|1149.05|1143.65|1149.21|1143.81|1149.32|1143.92|1148.91|1143.51|29
1655837760000|2022-06-21 18:56:00|1149.16|1143.76|1148.14|1142.74|1149.21|1143.81|1148.09|1142.69|31
1655837770000|2022-06-21 18:56:10|1148.15|1142.75|1146.95|1141.55|1148.15|1142.75|1146.94|1141.54|35
1655837780000|2022-06-21 18:56:20|1146.78|1141.38|1145.98|1140.58|1146.78|1141.38|1145.89|1140.49|35
1655837790000|2022-06-21 18:56:30|1145.82|1140.42|1145.68|1140.28|1145.87|1140.47|1145.16|1139.76|36
1655837800000|2022-06-21 18:56:40|1145.5|1140.1|1145.07|1139.67|1145.65|1140.25|1144.98|1139.58|36
1655837810000|2022-06-21 18:56:50|1145.01|1139.61|1144.5|1139.1|1145.13|1139.73|1144.5|1139.1|34
1655837820000|2022-06-21 18:57:00|1144.52|1139.12|1145.09|1139.69|1145.12|1139.72|1144.43|1139.03|36
1655837830000|2022-06-21 18:57:10|1145.03|1139.63|1145.11|1139.71|1145.28|1139.88|1144.99|1139.59|34
1655837840000|2022-06-21 18:57:20|1145.01|1139.61|1144.11|1138.71|1145.05|1139.65|1144.11|1138.71|35
1655837850000|2022-06-21 18:57:30|1144.1|1138.7|1144.61|1139.21|1144.65|1139.25|1144.01|1138.61|34
1655837860000|2022-06-21 18:57:40|1144.57|1139.17|1144.4|1139|1144.62|1139.22|1144.25|1138.85|35
1655837870000|2022-06-21 18:57:50|1144.45|1139.05|1144.43|1139.03|1144.47|1139.07|1144.31|1138.91|38
1655837880000|2022-06-21 18:58:00|1144.4|1139|1144.71|1139.31|1144.76|1139.36|1144.27|1138.87|37
1655837890000|2022-06-21 18:58:10|1144.68|1139.28|1144.91|1139.51|1144.91|1139.51|1144.68|1139.28|31
1655837900000|2022-06-21 18:58:20|1144.93|1139.53|1144.94|1139.54|1144.94|1139.54|1144.41|1139.01|35
1655837910000|2022-06-21 18:58:30|1144.91|1139.51|1145.92|1140.52|1145.92|1140.52|1144.78|1139.38|35
1655837920000|2022-06-21 18:58:40|1145.83|1140.43|1145.28|1139.88|1145.83|1140.43|1145.19|1139.79|29
1655837930000|2022-06-21 18:58:50|1145.31|1139.91|1145.93|1140.53|1145.93|1140.53|1145.31|1139.91|32
1655837940000|2022-06-21 18:59:00|1145.88|1140.48|1145.62|1140.22|1145.93|1140.53|1145.52|1140.12|27
1655837950000|2022-06-21 18:59:10|1145.6|1140.2|1144.46|1139.06|1145.6|1140.2|1144.2|1138.8|33
1655837960000|2022-06-21 18:59:20|1144.41|1139.01|1144.55|1139.15|1144.56|1139.16|1144.14|1138.74|35
1655837970000|2022-06-21 18:59:30|1144.49|1139.09|1144.59|1139.19|1144.8|1139.4|1144.46|1139.06|34
1655837980000|2022-06-21 18:59:40|1144.56|1139.16|1145.41|1140.01|1145.49|1140.09|1144.56|1139.16|35
1655837990000|2022-06-21 18:59:50|1145.4|1140|1145.08|1139.68|1145.43|1140.03|1145.01|1139.61|35
1655838000000|2022-06-21 19:00:00|1145.07|1139.67|1145.12|1139.72|1145.32|1139.92|1144.68|1139.28|36
1655838010000|2022-06-21 19:00:10|1144.93|1139.53|1144.41|1139.01|1144.93|1139.53|1144.29|1138.89|35
1655838020000|2022-06-21 19:00:20|1144.4|1139|1144.66|1139.26|1144.69|1139.29|1144.3|1138.9|38
1655838030000|2022-06-21 19:00:30|1144.7|1139.3|1145.17|1139.77|1145.17|1139.77|1144.38|1138.98|38
1655838040000|2022-06-21 19:00:40|1145.03|1139.63|1144.88|1139.48|1145.09|1139.69|1144.7|1139.3|34
1655838050000|2022-06-21 19:00:50|1144.89|1139.49|1145.29|1139.89|1145.42|1140.02|1144.89|1139.49|36
1655838060000|2022-06-21 19:01:00|1145.33|1139.93|1145.56|1140.16|1145.88|1140.48|1145.26|1139.86|32
1655838070000|2022-06-21 19:01:10|1145.74|1140.34|1146.25|1140.85|1146.57|1141.17|1145.67|1140.27|28
1655838080000|2022-06-21 19:01:20|1146.27|1140.87|1145.57|1140.17|1146.32|1140.92|1145.57|1140.17|38
1655838090000|2022-06-21 19:01:30|1145.71|1140.31|1145.99|1140.59|1145.99|1140.59|1145.36|1139.96|35
1655838100000|2022-06-21 19:01:40|1146.01|1140.61|1146.66|1141.26|1146.74|1141.34|1146.01|1140.61|34
1655838110000|2022-06-21 19:01:50|1146.64|1141.24|1146.83|1141.43|1146.86|1141.46|1146.49|1141.09|37
1655838120000|2022-06-21 19:02:00|1146.85|1141.45|1147|1141.6|1147.22|1141.82|1146.74|1141.34|39
1655838130000|2022-06-21 19:02:10|1147.04|1141.64|1147.42|1142.02|1147.66|1142.26|1146.98|1141.58|31
1655838140000|2022-06-21 19:02:20|1147.44|1142.04|1147.5|1142.1|1147.71|1142.31|1147.31|1141.91|35
1655838150000|2022-06-21 19:02:30|1147.62|1142.22|1147|1141.6|1147.73|1142.33|1146.89|1141.49|35
1655838160000|2022-06-21 19:02:40|1147.11|1141.71|1147.24|1141.84|1147.66|1142.26|1147.1|1141.7|36
1655838170000|2022-06-21 19:02:50|1147.29|1141.89|1147.35|1141.95|1147.61|1142.21|1147.18|1141.78|36
1655838180000|2022-06-21 19:03:00|1147.43|1142.03|1147.62|1142.22|1147.73|1142.33|1147.43|1142.03|30
1655838190000|2022-06-21 19:03:10|1147.63|1142.23|1147.47|1142.07|1147.72|1142.32|1147.39|1141.99|34
1655838200000|2022-06-21 19:03:20|1147.45|1142.05|1147.27|1141.87|1147.63|1142.23|1147.27|1141.87|39
1655838210000|2022-06-21 19:03:30|1147.42|1142.02|1147.49|1142.09|1147.57|1142.17|1147.33|1141.93|29
1655838220000|2022-06-21 19:03:40|1147.46|1142.06|1147.96|1142.56|1147.98|1142.58|1147.44|1142.04|37
1655838230000|2022-06-21 19:03:50|1147.97|1142.57|1147.99|1142.59|1148.04|1142.64|1147.65|1142.25|36
1655838240000|2022-06-21 19:04:00|1148.01|1142.61|1147.8|1142.4|1148.01|1142.61|1147.75|1142.35|27
1655838250000|2022-06-21 19:04:10|1147.81|1142.41|1148.06|1142.66|1148.11|1142.71|1147.81|1142.41|31
1655838260000|2022-06-21 19:04:20|1147.99|1142.59|1147.93|1142.53|1148.04|1142.64|1147.79|1142.39|31
1655838270000|2022-06-21 19:04:30|1147.91|1142.51|1147.61|1142.21|1147.95|1142.55|1147.56|1142.16|26
1655838280000|2022-06-21 19:04:40|1147.56|1142.16|1145.74|1140.34|1147.7|1142.3|1145.59|1140.19|39
1655838290000|2022-06-21 19:04:50|1145.76|1140.36|1145.2|1139.8|1145.76|1140.36|1145.11|1139.71|35
1655838300000|2022-06-21 19:05:00|1145.24|1139.84|1144.31|1138.91|1145.24|1139.84|1144.25|1138.85|38
1655838310000|2022-06-21 19:05:10|1144.34|1138.94|1144.85|1139.45|1144.97|1139.57|1144.33|1138.93|32
1655838320000|2022-06-21 19:05:20|1144.9|1139.5|1144.98|1139.58|1145.27|1139.87|1144.83|1139.43|34
1655838330000|2022-06-21 19:05:30|1144.97|1139.57|1145.94|1140.54|1145.94|1140.54|1144.97|1139.57|37
1655838340000|2022-06-21 19:05:40|1145.89|1140.49|1146.94|1141.54|1146.94|1141.54|1145.84|1140.44|36
1655838350000|2022-06-21 19:05:50|1146.93|1141.53|1147.23|1141.83|1147.41|1142.01|1146.82|1141.42|34
1655838360000|2022-06-21 19:06:00|1147.32|1141.92|1147.25|1141.85|1147.37|1141.97|1147.04|1141.64|33
1655838370000|2022-06-21 19:06:10|1147.23|1141.83|1147.91|1142.51|1147.91|1142.51|1147.17|1141.77|32
1655838380000|2022-06-21 19:06:20|1147.82|1142.42|1148.21|1142.81|1148.21|1142.81|1147.43|1142.03|34
1655838390000|2022-06-21 19:06:30|1148.02|1142.62|1147.82|1142.42|1148.23|1142.83|1147.69|1142.29|36
1655838400000|2022-06-21 19:06:40|1147.87|1142.47|1148.47|1143.07|1148.78|1143.38|1147.78|1142.38|33
1655838410000|2022-06-21 19:06:50|1148.43|1143.03|1148.6|1143.2|1148.65|1143.25|1148.43|1143.03|34
1655838420000|2022-06-21 19:07:00|1148.58|1143.18|1147.75|1142.35|1148.62|1143.22|1147.66|1142.26|35
1655838430000|2022-06-21 19:07:10|1147.63|1142.23|1146.82|1141.42|1147.64|1142.24|1146.77|1141.37|35
1655838440000|2022-06-21 19:07:20|1146.8|1141.4|1147.11|1141.71|1147.13|1141.73|1146.74|1141.34|27
1655838450000|2022-06-21 19:07:30|1147|1141.6|1146.85|1141.45|1147.08|1141.68|1146.74|1141.34|31
1655838460000|2022-06-21 19:07:40|1146.84|1141.44|1146.59|1141.19|1146.86|1141.46|1146.56|1141.16|29
1655838470000|2022-06-21 19:07:50|1146.58|1141.18|1146.85|1141.45|1146.9|1141.5|1146.52|1141.12|32
1655838480000|2022-06-21 19:08:00|1146.66|1141.26|1145.92|1140.52|1146.74|1141.34|1145.77|1140.37|39
1655838490000|2022-06-21 19:08:10|1145.87|1140.47|1145.4|1140|1145.98|1140.58|1145.32|1139.92|37
1655838500000|2022-06-21 19:08:20|1145.65|1140.25|1145.91|1140.51|1145.95|1140.55|1145.56|1140.16|35
1655838510000|2022-06-21 19:08:30|1145.89|1140.49|1145.99|1140.59|1146.38|1140.98|1145.89|1140.49|33
1655838520000|2022-06-21 19:08:40|1145.89|1140.49|1145.68|1140.28|1145.97|1140.57|1145.6|1140.2|34
1655838530000|2022-06-21 19:08:50|1145.62|1140.22|1145.84|1140.44|1145.84|1140.44|1145.24|1139.84|37
1655838540000|2022-06-21 19:09:00|1145.8|1140.4|1145.77|1140.37|1146.1|1140.7|1145.54|1140.14|36
1655838550000|2022-06-21 19:09:10|1145.83|1140.43|1145.85|1140.45|1146.16|1140.76|1145.73|1140.33|33
1655838560000|2022-06-21 19:09:20|1145.81|1140.41|1145.93|1140.53|1145.95|1140.55|1145.73|1140.33|32
1655838570000|2022-06-21 19:09:30|1145.83|1140.43|1145.75|1140.35|1145.94|1140.54|1145.7|1140.3|27
1655838580000|2022-06-21 19:09:40|1145.77|1140.37|1145.91|1140.51|1146.32|1140.92|1145.77|1140.37|33
1655838590000|2022-06-21 19:09:50|1145.86|1140.46|1145.52|1140.12|1146.04|1140.64|1145.21|1139.81|28
1655838600000|2022-06-21 19:10:00|1145.53|1140.13|1146.28|1140.88|1146.32|1140.92|1145.29|1139.89|34
1655838610000|2022-06-21 19:10:10|1146.29|1140.89|1146.09|1140.69|1146.31|1140.91|1145.4|1140|33
1655838620000|2022-06-21 19:10:20|1146.07|1140.67|1145.94|1140.54|1146.07|1140.67|1145.81|1140.41|33
1655838630000|2022-06-21 19:10:30|1145.95|1140.55|1145.95|1140.55|1146.04|1140.64|1145.9|1140.5|29
1655838640000|2022-06-21 19:10:40|1145.98|1140.58|1146.2|1140.8|1146.25|1140.85|1145.8|1140.4|30
1655838650000|2022-06-21 19:10:50|1146.19|1140.79|1145.97|1140.57|1146.29|1140.89|1145.97|1140.57|31
1655838660000|2022-06-21 19:11:00|1145.92|1140.52|1146.34|1140.94|1146.41|1141.01|1145.92|1140.52|35
1655838670000|2022-06-21 19:11:10|1146.33|1140.93|1146.12|1140.72|1146.33|1140.93|1146.04|1140.64|35
1655838680000|2022-06-21 19:11:20|1146.07|1140.67|1145.69|1140.29|1146.12|1140.72|1145.69|1140.29|27
1655838690000|2022-06-21 19:11:30|1145.71|1140.31|1145.89|1140.49|1145.98|1140.58|1145.61|1140.21|31
1655838700000|2022-06-21 19:11:40|1145.91|1140.51|1145.8|1140.4|1145.92|1140.52|1145.77|1140.37|22
1655838710000|2022-06-21 19:11:50|1145.79|1140.39|1145.87|1140.47|1145.92|1140.52|1145.02|1139.62|34
1655838720000|2022-06-21 19:12:00|1145.74|1140.34|1145.75|1140.35|1145.75|1140.35|1145.47|1140.07|32
1655838730000|2022-06-21 19:12:10|1145.83|1140.43|1146.5|1141.1|1146.5|1141.1|1145.58|1140.18|35
1655838740000|2022-06-21 19:12:20|1146.55|1141.15|1146.45|1141.05|1147.24|1141.84|1146.45|1141.05|32
1655838750000|2022-06-21 19:12:30|1146.44|1141.04|1146.32|1140.92|1146.44|1141.04|1146.09|1140.69|33
1655838760000|2022-06-21 19:12:40|1146.3|1140.9|1146.39|1140.99|1146.44|1141.04|1146.25|1140.85|30
1655838770000|2022-06-21 19:12:50|1146.38|1140.98|1146.46|1141.06|1146.68|1141.28|1146.12|1140.72|35
1655838780000|2022-06-21 19:13:00|1146.48|1141.08|1146.22|1140.82|1146.68|1141.28|1146.11|1140.71|28
1655838790000|2022-06-21 19:13:10|1146.24|1140.84|1146.26|1140.86|1146.31|1140.91|1146.14|1140.74|30
1655838800000|2022-06-21 19:13:20|1146.25|1140.85|1146.23|1140.83|1146.29|1140.89|1146.12|1140.72|35
1655838810000|2022-06-21 19:13:30|1146.22|1140.82|1146.23|1140.83|1146.33|1140.93|1146.15|1140.75|30
1655838820000|2022-06-21 19:13:40|1146.2|1140.8|1146.14|1140.74|1146.72|1141.32|1146.09|1140.69|36
1655838830000|2022-06-21 19:13:50|1146.16|1140.76|1146.13|1140.73|1146.27|1140.87|1145.99|1140.59|26
1655838840000|2022-06-21 19:14:00|1146.14|1140.74|1146.28|1140.88|1146.79|1141.39|1146.07|1140.67|35
1655838850000|2022-06-21 19:14:10|1146.31|1140.91|1145.99|1140.59|1146.4|1141|1145.96|1140.56|33
1655838860000|2022-06-21 19:14:20|1145.96|1140.56|1146.16|1140.76|1146.2|1140.8|1145.9|1140.5|30
1655838870000|2022-06-21 19:14:30|1146.14|1140.74|1146.07|1140.67|1146.55|1141.15|1146.07|1140.67|32
1655838880000|2022-06-21 19:14:40|1146.02|1140.62|1145.94|1140.54|1146.2|1140.8|1145.87|1140.47|38
1655838890000|2022-06-21 19:14:50|1145.92|1140.52|1146.52|1141.12|1146.6|1141.2|1145.89|1140.49|35
1655838900000|2022-06-21 19:15:00|1146.5|1141.1|1146.33|1140.93|1146.57|1141.17|1146.17|1140.77|37
1655838910000|2022-06-21 19:15:10|1146.26|1140.86|1146.1|1140.7|1146.26|1140.86|1146.02|1140.62|30
1655838920000|2022-06-21 19:15:20|1146.06|1140.66|1146.1|1140.7|1146.1|1140.7|1145.84|1140.44|27
1655838930000|2022-06-21 19:15:30|1146.06|1140.66|1146.02|1140.62|1146.18|1140.78|1145.84|1140.44|35
1655838940000|2022-06-21 19:15:40|1146.06|1140.66|1145.96|1140.56|1146.06|1140.66|1145.8|1140.4|34
1655838950000|2022-06-21 19:15:50|1145.97|1140.57|1146.56|1141.16|1146.61|1141.21|1145.88|1140.48|32
1655838960000|2022-06-21 19:16:00|1146.57|1141.17|1147.57|1142.17|1147.93|1142.53|1146.56|1141.16|33
1655838970000|2022-06-21 19:16:10|1147.56|1142.16|1147.76|1142.36|1147.89|1142.49|1147.43|1142.03|35
1655838980000|2022-06-21 19:16:20|1147.8|1142.4|1147.98|1142.58|1148.11|1142.71|1147.46|1142.06|36
1655838990000|2022-06-21 19:16:30|1147.93|1142.53|1148.23|1142.83|1148.43|1143.03|1147.93|1142.53|28
1655839000000|2022-06-21 19:16:40|1148.37|1142.97|1148.19|1142.79|1148.37|1142.97|1147.95|1142.55|30
1655839010000|2022-06-21 19:16:50|1148.23|1142.83|1148.18|1142.78|1148.28|1142.88|1147.98|1142.58|33
1655839020000|2022-06-21 19:17:00|1148.07|1142.67|1148.26|1142.86|1148.7|1143.3|1148.04|1142.64|31
1655839030000|2022-06-21 19:17:10|1148.25|1142.85|1147.44|1142.04|1148.29|1142.89|1147.4|1142|36
1655839040000|2022-06-21 19:17:20|1147.39|1141.99|1147.38|1141.98|1147.64|1142.24|1147.06|1141.66|36
1655839050000|2022-06-21 19:17:30|1147.39|1141.99|1147.34|1141.94|1147.43|1142.03|1147.23|1141.83|31
1655839060000|2022-06-21 19:17:40|1147.32|1141.92|1147.74|1142.34|1147.74|1142.34|1147.24|1141.84|31
1655839070000|2022-06-21 19:17:50|1147.8|1142.4|1148.07|1142.67|1148.45|1143.05|1147.8|1142.4|26
1655839080000|2022-06-21 19:18:00|1148.09|1142.69|1147.87|1142.47|1148.19|1142.79|1147.87|1142.47|28
1655839090000|2022-06-21 19:18:10|1147.68|1142.28|1147.21|1141.81|1147.71|1142.31|1147.14|1141.74|37
1655839100000|2022-06-21 19:18:20|1147.18|1141.78|1146.94|1141.54|1147.58|1142.18|1146.94|1141.54|36
1655839110000|2022-06-21 19:18:30|1146.92|1141.52|1147.24|1141.84|1147.25|1141.85|1146.91|1141.51|37
1655839120000|2022-06-21 19:18:40|1147.19|1141.79|1147.21|1141.81|1147.52|1142.12|1146.82|1141.42|38
1655839130000|2022-06-21 19:18:50|1147.12|1141.72|1146.93|1141.53|1147.15|1141.75|1146.72|1141.32|34
1655839140000|2022-06-21 19:19:00|1146.98|1141.58|1146.92|1141.52|1147.06|1141.66|1146.87|1141.47|33
1655839150000|2022-06-21 19:19:10|1147.05|1141.65|1147.16|1141.76|1147.2|1141.8|1146.76|1141.36|35
1655839160000|2022-06-21 19:19:20|1147.1|1141.7|1146.95|1141.55|1147.1|1141.7|1146.8|1141.4|34
1655839170000|2022-06-21 19:19:30|1146.94|1141.54|1146.43|1141.03|1146.98|1141.58|1146.43|1141.03|34
1655839180000|2022-06-21 19:19:40|1146.44|1141.04|1146.66|1141.26|1146.85|1141.45|1146.44|1141.04|34
1655839190000|2022-06-21 19:19:50|1146.67|1141.27|1146.51|1141.11|1146.8|1141.4|1146.49|1141.09|32
1655839200000|2022-06-21 19:20:00|1146.54|1141.14|1146.56|1141.16|1146.85|1141.45|1146.54|1141.14|33
1655839210000|2022-06-21 19:20:10|1146.53|1141.13|1146.66|1141.26|1146.75|1141.35|1146.53|1141.13|26
1655839220000|2022-06-21 19:20:20|1146.67|1141.27|1146.57|1141.17|1146.7|1141.3|1146.54|1141.14|30
1655839230000|2022-06-21 19:20:30|1146.59|1141.19|1146.64|1141.24|1146.67|1141.27|1146.49|1141.09|30
1655839240000|2022-06-21 19:20:40|1146.6|1141.2|1146.76|1141.36|1146.76|1141.36|1146.45|1141.05|22
1655839250000|2022-06-21 19:20:50|1146.86|1141.46|1147.43|1142.03|1147.58|1142.18|1146.86|1141.46|22
1655839260000|2022-06-21 19:21:00|1147.23|1141.83|1147.5|1142.1|1147.59|1142.19|1147.08|1141.68|25
1655839270000|2022-06-21 19:21:10|1147.51|1142.11|1147.47|1142.07|1147.65|1142.25|1147.38|1141.98|27
1655839280000|2022-06-21 19:21:20|1147.63|1142.23|1147.31|1141.91|1147.63|1142.23|1147.22|1141.82|29
1655839290000|2022-06-21 19:21:30|1147.33|1141.93|1147.46|1142.06|1147.57|1142.17|1147.32|1141.92|27
1655839300000|2022-06-21 19:21:40|1147.5|1142.1|1148.15|1142.75|1148.18|1142.78|1147.41|1142.01|33
1655839310000|2022-06-21 19:21:50|1148.09|1142.69|1147.91|1142.51|1148.14|1142.74|1147.78|1142.38|31
1655839320000|2022-06-21 19:22:00|1147.93|1142.53|1148.06|1142.66|1148.24|1142.84|1147.82|1142.42|26
1655839330000|2022-06-21 19:22:10|1148.1|1142.7|1148.31|1142.91|1148.41|1143.01|1148.1|1142.7|14
1655839340000|2022-06-21 19:22:20|1148.32|1142.92|1148.21|1142.81|1148.54|1143.14|1148.19|1142.79|35
1655839350000|2022-06-21 19:22:30|1148.24|1142.84|1148.3|1142.9|1148.34|1142.94|1148.2|1142.8|30
1655839360000|2022-06-21 19:22:40|1148.29|1142.89|1148.24|1142.84|1148.31|1142.91|1148.18|1142.78|26
1655839370000|2022-06-21 19:22:50|1148.28|1142.88|1149.33|1143.93|1149.42|1144.02|1148.24|1142.84|24
1655839380000|2022-06-21 19:23:00|1149.42|1144.02|1149.78|1144.38|1149.94|1144.54|1149.18|1143.78|37
1655839390000|2022-06-21 19:23:10|1149.8|1144.4|1149.93|1144.53|1150.07|1144.67|1149.74|1144.34|35
1655839400000|2022-06-21 19:23:20|1149.98|1144.58|1149.6|1144.2|1149.99|1144.59|1149.55|1144.15|30
1655839410000|2022-06-21 19:23:30|1149.53|1144.13|1149.67|1144.27|1149.72|1144.32|1149.29|1143.89|32
1655839420000|2022-06-21 19:23:40|1149.65|1144.25|1149.33|1143.93|1149.65|1144.25|1149.25|1143.85|27
1655839430000|2022-06-21 19:23:50|1149.3|1143.9|1149.78|1144.38|1149.9|1144.5|1149.11|1143.71|38
1655839440000|2022-06-21 19:24:00|1149.82|1144.42|1150.5|1145.1|1150.96|1145.56|1149.81|1144.41|35
1655839450000|2022-06-21 19:24:10|1150.6|1145.2|1150.16|1144.76|1150.81|1145.41|1149.98|1144.58|35
1655839460000|2022-06-21 19:24:20|1150.01|1144.61|1149.12|1143.72|1150.01|1144.61|1149.07|1143.67|36
1655839470000|2022-06-21 19:24:30|1149.1|1143.7|1149.3|1143.9|1149.45|1144.05|1149.06|1143.66|35
1655839480000|2022-06-21 19:24:40|1149.34|1143.94|1149.27|1143.87|1149.41|1144.01|1148.89|1143.49|37
1655839490000|2022-06-21 19:24:50|1149.4|1144|1149.09|1143.69|1149.4|1144|1149.04|1143.64|34
1655839500000|2022-06-21 19:25:00|1149.05|1143.65|1148.7|1143.3|1149.08|1143.68|1148.7|1143.3|31
1655839510000|2022-06-21 19:25:10|1148.62|1143.22|1148.35|1142.95|1148.75|1143.35|1148.35|1142.95|30
1655839520000|2022-06-21 19:25:20|1148.32|1142.92|1147.95|1142.55|1148.53|1143.13|1147.78|1142.38|30
1655839530000|2022-06-21 19:25:30|1147.94|1142.54|1148.1|1142.7|1148.1|1142.7|1147.74|1142.34|34
1655839540000|2022-06-21 19:25:40|1147.94|1142.54|1147.37|1141.97|1148.07|1142.67|1147.31|1141.91|33
1655839550000|2022-06-21 19:25:50|1147.4|1142|1147.12|1141.72|1147.4|1142|1147.11|1141.71|31
1655839560000|2022-06-21 19:26:00|1147.07|1141.67|1147.01|1141.61|1147.26|1141.86|1146.92|1141.52|32
1655839570000|2022-06-21 19:26:10|1146.99|1141.59|1147.19|1141.79|1147.37|1141.97|1146.99|1141.59|32
1655839580000|2022-06-21 19:26:20|1147.25|1141.85|1147.05|1141.65|1147.27|1141.87|1146.83|1141.43|34
1655839590000|2022-06-21 19:26:30|1147.04|1141.64|1147.24|1141.84|1147.33|1141.93|1147.04|1141.64|28
1655839600000|2022-06-21 19:26:40|1147.23|1141.83|1147.54|1142.14|1147.56|1142.16|1147.18|1141.78|30
1655839610000|2022-06-21 19:26:50|1147.36|1141.96|1147.68|1142.28|1148.07|1142.67|1147.35|1141.95|36
1655839620000|2022-06-21 19:27:00|1147.72|1142.32|1148.17|1142.77|1148.17|1142.77|1147.62|1142.22|33
1655839630000|2022-06-21 19:27:10|1148.1|1142.7|1148.19|1142.79|1148.31|1142.91|1148.08|1142.68|34
1655839640000|2022-06-21 19:27:20|1148.22|1142.82|1148.51|1143.11|1148.69|1143.29|1148.16|1142.76|28
1655839650000|2022-06-21 19:27:30|1148.33|1142.93|1147.9|1142.5|1148.53|1143.13|1147.88|1142.48|35
1655839660000|2022-06-21 19:27:40|1147.92|1142.52|1147.85|1142.45|1148.17|1142.77|1147.76|1142.36|33
1655839670000|2022-06-21 19:27:50|1147.86|1142.46|1147.82|1142.42|1147.86|1142.46|1147.76|1142.36|22
1655839680000|2022-06-21 19:28:00|1147.83|1142.43|1147.81|1142.41|1147.89|1142.49|1147.63|1142.23|29
1655839690000|2022-06-21 19:28:10|1147.82|1142.42|1147.99|1142.59|1148.25|1142.85|1147.82|1142.42|31
1655839700000|2022-06-21 19:28:20|1147.98|1142.58|1148.08|1142.68|1148.2|1142.8|1147.85|1142.45|32
1655839710000|2022-06-21 19:28:30|1148.07|1142.67|1148.3|1142.9|1148.47|1143.07|1148.07|1142.67|36
1655839720000|2022-06-21 19:28:40|1148.27|1142.87|1149.03|1143.63|1149.03|1143.63|1148.19|1142.79|32
1655839730000|2022-06-21 19:28:50|1149|1143.6|1148.78|1143.38|1149|1143.6|1148.65|1143.25|34
1655839740000|2022-06-21 19:29:00|1148.77|1143.37|1148.64|1143.24|1148.79|1143.39|1148.64|1143.24|30
1655839750000|2022-06-21 19:29:10|1148.68|1143.28|1148.28|1142.88|1148.72|1143.32|1148.25|1142.85|39
1655839760000|2022-06-21 19:29:20|1148.27|1142.87|1147.96|1142.56|1148.3|1142.9|1147.93|1142.53|34
1655839770000|2022-06-21 19:29:30|1147.94|1142.54|1148.26|1142.86|1148.35|1142.95|1147.94|1142.54|33
1655839780000|2022-06-21 19:29:40|1148.22|1142.82|1147.93|1142.53|1148.24|1142.84|1147.91|1142.51|31
1655839790000|2022-06-21 19:29:50|1147.98|1142.58|1147.95|1142.55|1147.99|1142.59|1147.83|1142.43|27
1655839800000|2022-06-21 19:30:00|1147.9|1142.5|1148.44|1143.04|1148.6|1143.2|1147.88|1142.48|37
1655839810000|2022-06-21 19:30:10|1148.7|1143.3|1147.61|1142.21|1148.7|1143.3|1147.61|1142.21|37
1655839820000|2022-06-21 19:30:20|1147.64|1142.24|1146.65|1141.25|1147.64|1142.24|1146.3|1140.9|36
1655839830000|2022-06-21 19:30:30|1146.48|1141.08|1146.61|1141.21|1146.97|1141.57|1146.48|1141.08|38
1655839840000|2022-06-21 19:30:40|1146.62|1141.22|1147.4|1142|1147.44|1142.04|1146.48|1141.08|34
1655839850000|2022-06-21 19:30:50|1147.44|1142.04|1146.91|1141.51|1147.44|1142.04|1146.8|1141.4|34
1655839860000|2022-06-21 19:31:00|1146.95|1141.55|1147.63|1142.23|1147.63|1142.23|1146.85|1141.45|38
1655839870000|2022-06-21 19:31:10|1147.64|1142.24|1147.24|1141.84|1147.69|1142.29|1147.05|1141.65|34
1655839880000|2022-06-21 19:31:20|1147.23|1141.83|1146.85|1141.45|1147.5|1142.1|1146.81|1141.41|37
1655839890000|2022-06-21 19:31:30|1146.82|1141.42|1146.84|1141.44|1147.12|1141.72|1146.79|1141.39|32
1655839900000|2022-06-21 19:31:40|1146.86|1141.46|1147.15|1141.75|1147.2|1141.8|1146.83|1141.43|36
1655839910000|2022-06-21 19:31:50|1147.16|1141.76|1147.39|1141.99|1147.49|1142.09|1147.07|1141.67|34
1655839920000|2022-06-21 19:32:00|1147.4|1142|1146.99|1141.59|1147.41|1142.01|1146.99|1141.59|26
1655839930000|2022-06-21 19:32:10|1147.14|1141.74|1147.21|1141.81|1147.55|1142.15|1147.14|1141.74|38
1655839940000|2022-06-21 19:32:20|1147.23|1141.83|1148.04|1142.64|1148.2|1142.8|1147.23|1141.83|38
1655839950000|2022-06-21 19:32:30|1148.06|1142.66|1148.04|1142.64|1148.28|1142.88|1147.99|1142.59|28
1655839960000|2022-06-21 19:32:40|1148.05|1142.65|1147.98|1142.58|1148.09|1142.69|1147.68|1142.28|32
1655839970000|2022-06-21 19:32:50|1147.74|1142.34|1148.03|1142.63|1148.16|1142.76|1147.67|1142.27|31
1655839980000|2022-06-21 19:33:00|1147.88|1142.48|1147.66|1142.26|1148.01|1142.61|1147.62|1142.22|30
1655839990000|2022-06-21 19:33:10|1147.68|1142.28|1147.87|1142.47|1147.98|1142.58|1147.61|1142.21|34
1655840000000|2022-06-21 19:33:20|1147.96|1142.56|1149.08|1143.68|1149.18|1143.78|1147.73|1142.33|30
1655840010000|2022-06-21 19:33:30|1149.06|1143.66|1148.72|1143.32|1149.08|1143.68|1148.58|1143.18|35
1655840020000|2022-06-21 19:33:40|1148.74|1143.34|1149.18|1143.78|1149.19|1143.79|1148.72|1143.32|32
1655840030000|2022-06-21 19:33:50|1149.1|1143.7|1149.04|1143.64|1149.17|1143.77|1148.88|1143.48|34
1655840040000|2022-06-21 19:34:00|1148.99|1143.59|1149.12|1143.72|1149.17|1143.77|1148.94|1143.54|35
1655840050000|2022-06-21 19:34:10|1149.11|1143.71|1149.23|1143.83|1149.23|1143.83|1149.05|1143.65|32
1655840060000|2022-06-21 19:34:20|1149.17|1143.77|1150.09|1144.69|1150.09|1144.69|1149.17|1143.77|35
1655840070000|2022-06-21 19:34:30|1150.11|1144.71|1151.42|1146.02|1151.42|1146.02|1150.11|1144.71|32
1655840080000|2022-06-21 19:34:40|1151.43|1146.03|1151.19|1145.79|1151.51|1146.11|1151.15|1145.75|37
1655840090000|2022-06-21 19:34:50|1151.07|1145.67|1151.45|1146.05|1151.72|1146.32|1150.45|1145.05|36
1655840100000|2022-06-21 19:35:00|1151.44|1146.04|1150.81|1145.41|1151.53|1146.13|1150.8|1145.4|37
1655840110000|2022-06-21 19:35:10|1150.83|1145.43|1151.26|1145.86|1151.53|1146.13|1150.83|1145.43|34
1655840120000|2022-06-21 19:35:20|1151.29|1145.89|1151.09|1145.69|1151.29|1145.89|1151.05|1145.65|34
1655840130000|2022-06-21 19:35:30|1151.08|1145.68|1151.07|1145.67|1151.21|1145.81|1150.52|1145.12|31
1655840140000|2022-06-21 19:35:40|1151.04|1145.64|1151.85|1146.45|1152|1146.6|1150.61|1145.21|37
1655840150000|2022-06-21 19:35:50|1151.83|1146.43|1152.29|1146.89|1152.29|1146.89|1151.33|1145.93|35
1655840160000|2022-06-21 19:36:00|1152.31|1146.91|1153.28|1147.88|1153.28|1147.88|1152.25|1146.85|36
1655840170000|2022-06-21 19:36:10|1153.42|1148.02|1155.57|1150.17|1155.57|1150.17|1153.29|1147.89|39
1655840180000|2022-06-21 19:36:20|1155.61|1150.21|1155.24|1149.84|1156.28|1150.88|1155.24|1149.84|38
1655840190000|2022-06-21 19:36:30|1154.92|1149.52|1153.56|1148.16|1154.92|1149.52|1153.42|1148.02|39
1655840200000|2022-06-21 19:36:40|1153.51|1148.11|1154.66|1149.26|1155.23|1149.83|1153.3|1147.9|35
1655840210000|2022-06-21 19:36:50|1154.5|1149.1|1154.34|1148.94|1154.75|1149.35|1154.15|1148.75|38
1655840220000|2022-06-21 19:37:00|1154.45|1149.05|1153.76|1148.36|1154.82|1149.42|1153.74|1148.34|38
1655840230000|2022-06-21 19:37:10|1153.81|1148.41|1153.5|1148.1|1154.26|1148.86|1153.02|1147.62|36
1655840240000|2022-06-21 19:37:20|1153.56|1148.16|1154.08|1148.68|1154.32|1148.92|1153.56|1148.16|37
1655840250000|2022-06-21 19:37:30|1154.05|1148.65|1154.42|1149.02|1154.66|1149.26|1153.92|1148.52|38
1655840260000|2022-06-21 19:37:40|1154.39|1148.99|1154.97|1149.57|1155.06|1149.66|1154.29|1148.89|31
1655840270000|2022-06-21 19:37:50|1155|1149.6|1154.72|1149.32|1155|1149.6|1154.49|1149.09|29
1655840280000|2022-06-21 19:38:00|1154.73|1149.33|1154.59|1149.19|1154.76|1149.36|1154.45|1149.05|37
1655840290000|2022-06-21 19:38:10|1154.53|1149.13|1154.05|1148.65|1154.64|1149.24|1153.95|1148.55|31
1655840300000|2022-06-21 19:38:20|1153.92|1148.52|1153.57|1148.17|1153.94|1148.54|1153.5|1148.1|31
1655840310000|2022-06-21 19:38:30|1153.6|1148.2|1152.46|1147.06|1153.6|1148.2|1152.08|1146.68|32
1655840320000|2022-06-21 19:38:40|1152.47|1147.07|1152.21|1146.81|1152.7|1147.3|1152.2|1146.8|35
1655840330000|2022-06-21 19:38:50|1152.25|1146.85|1152.64|1147.24|1152.64|1147.24|1152.04|1146.64|34
1655840340000|2022-06-21 19:39:00|1152.68|1147.28|1152.49|1147.09|1152.68|1147.28|1152.42|1147.02|32
1655840350000|2022-06-21 19:39:10|1152.47|1147.07|1151.85|1146.45|1152.53|1147.13|1151.78|1146.38|35
1655840360000|2022-06-21 19:39:20|1151.9|1146.5|1151.52|1146.12|1151.9|1146.5|1151.45|1146.05|29
1655840370000|2022-06-21 19:39:30|1151.55|1146.15|1152.41|1147.01|1152.41|1147.01|1151.4|1146|38
1655840380000|2022-06-21 19:39:40|1152.36|1146.96|1152.82|1147.42|1152.95|1147.55|1152.36|1146.96|34
1655840390000|2022-06-21 19:39:50|1152.9|1147.5|1152.81|1147.41|1153.08|1147.68|1152.62|1147.22|34
1655840400000|2022-06-21 19:40:00|1152.82|1147.42|1152.25|1146.85|1153.15|1147.75|1152.25|1146.85|37
1655840410000|2022-06-21 19:40:10|1152.44|1147.04|1152|1146.6|1152.68|1147.28|1151.98|1146.58|35
1655840420000|2022-06-21 19:40:20|1152.04|1146.64|1151.73|1146.33|1152.04|1146.64|1151.66|1146.26|33
1655840430000|2022-06-21 19:40:30|1151.63|1146.23|1151.28|1145.88|1151.63|1146.23|1151.25|1145.85|36
1655840440000|2022-06-21 19:40:40|1151.25|1145.85|1150.6|1145.2|1151.27|1145.87|1150.38|1144.98|30
1655840450000|2022-06-21 19:40:50|1150.59|1145.19|1149.72|1144.32|1150.59|1145.19|1149.61|1144.21|28
1655840460000|2022-06-21 19:41:00|1149.73|1144.33|1148.3|1142.9|1149.73|1144.33|1148.21|1142.81|35
1655840470000|2022-06-21 19:41:10|1148.31|1142.91|1148.56|1143.16|1148.87|1143.47|1147.97|1142.57|40
1655840480000|2022-06-21 19:41:20|1148.54|1143.14|1148.63|1143.23|1148.81|1143.41|1147.77|1142.37|36
1655840490000|2022-06-21 19:41:30|1148.65|1143.25|1148.57|1143.17|1148.76|1143.36|1148.07|1142.67|36
1655840500000|2022-06-21 19:41:40|1148.55|1143.15|1148.69|1143.29|1148.93|1143.53|1148.53|1143.13|39
1655840510000|2022-06-21 19:41:50|1148.68|1143.28|1147.07|1141.67|1148.68|1143.28|1147.07|1141.67|36
1655840520000|2022-06-21 19:42:00|1147.14|1141.74|1147.06|1141.66|1147.56|1142.16|1146.9|1141.5|36
1655840530000|2022-06-21 19:42:10|1146.99|1141.59|1146.95|1141.55|1147.22|1141.82|1146.92|1141.52|38
1655840540000|2022-06-21 19:42:20|1146.93|1141.53|1148.03|1142.63|1148.03|1142.63|1146.91|1141.51|34
1655840550000|2022-06-21 19:42:30|1148.29|1142.89|1147.46|1142.06|1148.29|1142.89|1147.43|1142.03|40
1655840560000|2022-06-21 19:42:40|1147.45|1142.05|1147.65|1142.25|1147.68|1142.28|1147.45|1142.05|33
1655840570000|2022-06-21 19:42:50|1147.59|1142.19|1148.13|1142.73|1148.66|1143.26|1147.58|1142.18|38
1655840580000|2022-06-21 19:43:00|1148.17|1142.77|1147.75|1142.35|1148.27|1142.87|1147.37|1141.97|36
1655840590000|2022-06-21 19:43:10|1147.79|1142.39|1147.61|1142.21|1147.79|1142.39|1147.41|1142.01|29
1655840600000|2022-06-21 19:43:20|1147.6|1142.2|1147.33|1141.93|1147.62|1142.22|1147.33|1141.93|19
1655840610000|2022-06-21 19:43:30|1147.35|1141.95|1148.11|1142.71|1148.34|1142.94|1147.35|1141.95|30
1655840620000|2022-06-21 19:43:40|1148.05|1142.65|1147.66|1142.26|1148.05|1142.65|1147.61|1142.21|26
1655840630000|2022-06-21 19:43:50|1147.67|1142.27|1147.51|1142.11|1147.69|1142.29|1147.47|1142.07|20
1655840640000|2022-06-21 19:44:00|1147.49|1142.09|1147.53|1142.13|1147.81|1142.41|1147.09|1141.69|36
1655840650000|2022-06-21 19:44:10|1147.38|1141.98|1147.16|1141.76|1147.38|1141.98|1147.06|1141.66|27
1655840660000|2022-06-21 19:44:20|1147.12|1141.72|1147.17|1141.77|1147.58|1142.18|1147.1|1141.7|31
1655840670000|2022-06-21 19:44:30|1147.13|1141.73|1147.57|1142.17|1147.7|1142.3|1147.13|1141.73|34
1655840680000|2022-06-21 19:44:40|1147.56|1142.16|1148.19|1142.79|1148.35|1142.95|1147.27|1141.87|34
1655840690000|2022-06-21 19:44:50|1148.09|1142.69|1147.97|1142.57|1148.2|1142.8|1147.78|1142.38|34
1655840700000|2022-06-21 19:45:00|1147.98|1142.58|1147.48|1142.08|1148.14|1142.74|1147.35|1141.95|35
1655840710000|2022-06-21 19:45:10|1147.43|1142.03|1147.33|1141.93|1147.59|1142.19|1147.19|1141.79|37
1655840720000|2022-06-21 19:45:20|1147.5|1142.1|1147.43|1142.03|1147.57|1142.17|1147.26|1141.86|36
1655840730000|2022-06-21 19:45:30|1147.55|1142.15|1147.5|1142.1|1147.63|1142.23|1147.24|1141.84|37
1655840740000|2022-06-21 19:45:40|1147.53|1142.13|1146.79|1141.39|1147.53|1142.13|1146.59|1141.19|29
1655840750000|2022-06-21 19:45:50|1146.78|1141.38|1146.37|1140.97|1146.79|1141.39|1146.22|1140.82|23
1655840760000|2022-06-21 19:46:00|1146.3|1140.9|1144.66|1139.26|1146.53|1141.13|1144.51|1139.11|34
1655840770000|2022-06-21 19:46:10|1144.61|1139.21|1143.22|1137.82|1144.61|1139.21|1142.82|1137.42|39
1655840780000|2022-06-21 19:46:20|1143.39|1137.99|1140.13|1134.73|1143.39|1137.99|1139.67|1134.27|37
1655840790000|2022-06-21 19:46:30|1140.27|1134.87|1139.51|1134.11|1140.45|1135.05|1139.29|1133.89|40
1655840800000|2022-06-21 19:46:40|1139.68|1134.28|1135.76|1130.36|1139.68|1134.28|1135.05|1129.65|38
1655840810000|2022-06-21 19:46:50|1136.04|1130.64|1135.44|1130.04|1136.53|1131.13|1134.01|1128.61|40
1655840820000|2022-06-21 19:47:00|1135.54|1130.14|1132.2|1126.8|1135.54|1130.14|1131.57|1126.17|40
1655840830000|2022-06-21 19:47:10|1131.93|1126.53|1131.78|1126.38|1132.22|1126.82|1130.33|1124.93|37
1655840840000|2022-06-21 19:47:20|1131.95|1126.55|1128.36|1122.96|1132.75|1127.35|1128.11|1122.71|40
1655840850000|2022-06-21 19:47:30|1128.46|1123.06|1129.28|1123.88|1131.09|1125.69|1128.27|1122.87|39
1655840860000|2022-06-21 19:47:40|1129.64|1124.24|1131.03|1125.63|1131.76|1126.36|1129.64|1124.24|38
1655840870000|2022-06-21 19:47:50|1131.09|1125.69|1129.77|1124.37|1131.97|1126.57|1129.72|1124.32|36
1655840880000|2022-06-21 19:48:00|1129.76|1124.36|1129.22|1123.82|1130.02|1124.62|1128.92|1123.52|39
1655840890000|2022-06-21 19:48:10|1129.34|1123.94|1131.29|1125.89|1131.29|1125.89|1129.34|1123.94|40
1655840900000|2022-06-21 19:48:20|1131.32|1125.92|1132.86|1127.46|1132.94|1127.54|1131.28|1125.88|38
1655840910000|2022-06-21 19:48:30|1132.87|1127.47|1131.68|1126.28|1132.87|1127.47|1131.63|1126.23|37
1655840920000|2022-06-21 19:48:40|1131.66|1126.26|1131.16|1125.76|1131.88|1126.48|1130.99|1125.59|36
1655840930000|2022-06-21 19:48:50|1131.05|1125.65|1130.78|1125.38|1131.22|1125.82|1130.4|1125|36
1655840940000|2022-06-21 19:49:00|1130.89|1125.49|1132.1|1126.7|1132.34|1126.94|1130.73|1125.33|38
1655840950000|2022-06-21 19:49:10|1132.15|1126.75|1132.48|1127.08|1132.54|1127.14|1131.1|1125.7|38
1655840960000|2022-06-21 19:49:20|1132.34|1126.94|1132.3|1126.9|1133.21|1127.81|1132.28|1126.88|36
1655840970000|2022-06-21 19:49:30|1132.31|1126.91|1130.67|1125.27|1132.56|1127.16|1130.67|1125.27|37
1655840980000|2022-06-21 19:49:40|1130.64|1125.24|1130.82|1125.42|1131.01|1125.61|1130.17|1124.77|36
1655840990000|2022-06-21 19:49:50|1131.07|1125.67|1130.57|1125.17|1131.38|1125.98|1130.42|1125.02|36
1655841000000|2022-06-21 19:50:00|1130.54|1125.14|1130.93|1125.53|1130.96|1125.56|1130.54|1125.14|7
1655841010000|2022-06-21 19:50:10|1130.72|1125.32|1130.53|1125.13|1130.76|1125.36|1130.07|1124.67|35
1655841020000|2022-06-21 19:50:20|1130.54|1125.14|1130.95|1125.55|1131.48|1126.08|1130.37|1124.97|35
1655841030000|2022-06-21 19:50:30|1130.89|1125.49|1129.99|1124.59|1130.89|1125.49|1129.81|1124.41|39
1655841040000|2022-06-21 19:50:40|1129.86|1124.46|1130.27|1124.87|1131.11|1125.71|1129.86|1124.46|37
1655841050000|2022-06-21 19:50:50|1130.19|1124.79|1130.01|1124.61|1130.79|1125.39|1130.01|1124.61|34
1655841060000|2022-06-21 19:51:00|1129.94|1124.54|1126.31|1120.91|1129.99|1124.59|1126.2|1120.8|39
1655841070000|2022-06-21 19:51:10|1126.33|1120.93|1127.6|1122.2|1127.6|1122.2|1125.68|1120.28|36
1655841080000|2022-06-21 19:51:20|1127.64|1122.24|1127.16|1121.76|1127.64|1122.24|1126.9|1121.5|38
1655841090000|2022-06-21 19:51:30|1127.07|1121.67|1127.92|1122.52|1127.92|1122.52|1126.92|1121.52|37
1655841100000|2022-06-21 19:51:40|1127.99|1122.59|1127.8|1122.4|1128.89|1123.49|1127.8|1122.4|34
1655841110000|2022-06-21 19:51:50|1127.71|1122.31|1127.62|1122.22|1128.31|1122.91|1127.37|1121.97|36
1655841120000|2022-06-21 19:52:00|1127.44|1122.04|1127.42|1122.02|1128.22|1122.82|1127.25|1121.85|39
1655841130000|2022-06-21 19:52:10|1127.38|1121.98|1127.23|1121.83|1127.51|1122.11|1126.78|1121.38|30
1655841140000|2022-06-21 19:52:20|1127.2|1121.8|1126.7|1121.3|1127.43|1122.03|1126.52|1121.12|34
1655841150000|2022-06-21 19:52:30|1126.63|1121.23|1128.19|1122.79|1128.26|1122.86|1126.61|1121.21|34
1655841160000|2022-06-21 19:52:40|1128.32|1122.92|1129.24|1123.84|1129.48|1124.08|1128.32|1122.92|36
1655841170000|2022-06-21 19:52:50|1129.32|1123.92|1127.91|1122.51|1129.32|1123.92|1127.78|1122.38|38
1655841180000|2022-06-21 19:53:00|1128|1122.6|1127.82|1122.42|1128.83|1123.43|1127.67|1122.27|36
1655841190000|2022-06-21 19:53:10|1128.04|1122.64|1128.7|1123.3|1128.73|1123.33|1128.04|1122.64|35
1655841200000|2022-06-21 19:53:20|1128.71|1123.31|1128.22|1122.82|1128.71|1123.31|1128.07|1122.67|38
1655841210000|2022-06-21 19:53:30|1128.21|1122.81|1127.53|1122.13|1128.21|1122.81|1127.32|1121.92|33
1655841220000|2022-06-21 19:53:40|1127.59|1122.19|1128.46|1123.06|1128.76|1123.36|1127.55|1122.15|34
1655841230000|2022-06-21 19:53:50|1128.45|1123.05|1128.04|1122.64|1128.62|1123.22|1127.83|1122.43|38
1655841240000|2022-06-21 19:54:00|1128|1122.6|1127.86|1122.46|1128.17|1122.77|1127.64|1122.24|40
1655841250000|2022-06-21 19:54:10|1127.93|1122.53|1127.48|1122.08|1127.93|1122.53|1127.48|1122.08|28
1655841260000|2022-06-21 19:54:20|1127.4|1122|1128|1122.6|1128.49|1123.09|1127.26|1121.86|34
1655841270000|2022-06-21 19:54:30|1128.03|1122.63|1127.95|1122.55|1128.26|1122.86|1127.73|1122.33|37
1655841280000|2022-06-21 19:54:40|1127.9|1122.5|1127.2|1121.8|1127.9|1122.5|1127.2|1121.8|39
1655841290000|2022-06-21 19:54:50|1127.31|1121.91|1126.97|1121.57|1127.36|1121.96|1126.6|1121.2|40
1655841300000|2022-06-21 19:55:00|1126.95|1121.55|1128.02|1122.62|1128.17|1122.77|1126.81|1121.41|32
1655841310000|2022-06-21 19:55:10|1127.9|1122.5|1126.39|1120.99|1127.9|1122.5|1126.34|1120.94|38
1655841320000|2022-06-21 19:55:20|1126.46|1121.06|1125.92|1120.52|1126.51|1121.11|1125.84|1120.44|35
1655841330000|2022-06-21 19:55:30|1125.94|1120.54|1124.54|1119.14|1126.13|1120.73|1124.54|1119.14|34
1655841340000|2022-06-21 19:55:40|1124.64|1119.24|1124.15|1118.75|1124.67|1119.27|1124.02|1118.62|38
1655841350000|2022-06-21 19:55:50|1124.28|1118.88|1124.12|1118.72|1124.62|1119.22|1124.12|1118.72|37
1655841360000|2022-06-21 19:56:00|1124.26|1118.86|1124.13|1118.73|1124.82|1119.42|1124.13|1118.73|36
1655841370000|2022-06-21 19:56:10|1124|1118.6|1125.75|1120.35|1125.9|1120.5|1123.9|1118.5|32
1655841380000|2022-06-21 19:56:20|1125.76|1120.36|1125.83|1120.43|1126.13|1120.73|1125.48|1120.08|37
1655841390000|2022-06-21 19:56:30|1125.54|1120.14|1124.93|1119.53|1126.15|1120.75|1124.93|1119.53|36
1655841400000|2022-06-21 19:56:40|1124.91|1119.51|1125.68|1120.28|1125.68|1120.28|1124.73|1119.33|37
1655841410000|2022-06-21 19:56:50|1125.73|1120.33|1126.1|1120.7|1126.23|1120.83|1125.61|1120.21|37
1655841420000|2022-06-21 19:57:00|1126.05|1120.65|1125.24|1119.84|1126.28|1120.88|1124.95|1119.55|40
1655841430000|2022-06-21 19:57:10|1125.22|1119.82|1126.11|1120.71|1126.44|1121.04|1125.18|1119.78|36
1655841440000|2022-06-21 19:57:20|1126.1|1120.7|1126.69|1121.29|1127.24|1121.84|1126.08|1120.68|38
1655841450000|2022-06-21 19:57:30|1126.79|1121.39|1126.43|1121.03|1126.86|1121.46|1126.37|1120.97|38
1655841460000|2022-06-21 19:57:40|1126.47|1121.07|1125.08|1119.68|1126.47|1121.07|1124.94|1119.54|37
1655841470000|2022-06-21 19:57:50|1124.99|1119.59|1124.89|1119.49|1125.17|1119.77|1124.48|1119.08|35
1655841480000|2022-06-21 19:58:00|1124.93|1119.53|1125.27|1119.87|1125.31|1119.91|1124.8|1119.4|36
1655841490000|2022-06-21 19:58:10|1125.09|1119.69|1124.61|1119.21|1125.21|1119.81|1124.61|1119.21|33
1655841500000|2022-06-21 19:58:20|1124.41|1119.01|1125.23|1119.83|1125.63|1120.23|1124.07|1118.67|38
1655841510000|2022-06-21 19:58:30|1125.18|1119.78|1125.33|1119.93|1125.79|1120.39|1125.13|1119.73|36
1655841520000|2022-06-21 19:58:40|1125.32|1119.92|1125.53|1120.13|1125.66|1120.26|1125.2|1119.8|37
1655841530000|2022-06-21 19:58:50|1125.69|1120.29|1126.38|1120.98|1126.38|1120.98|1125.39|1119.99|37
1655841540000|2022-06-21 19:59:00|1126.45|1121.05|1126.32|1120.92|1126.76|1121.36|1125.96|1120.56|35
1655841550000|2022-06-21 19:59:10|1126.44|1121.04|1126.16|1120.76|1126.57|1121.17|1125.83|1120.43|31
1655841560000|2022-06-21 19:59:20|1126.17|1120.77|1125.88|1120.48|1126.35|1120.95|1125.69|1120.29|39
1655841570000|2022-06-21 19:59:30|1126.01|1120.61|1125.4|1120|1126.11|1120.71|1125.33|1119.93|39
1655841580000|2022-06-21 19:59:40|1125.42|1120.02|1125.7|1120.3|1126.34|1120.94|1125.38|1119.98|39
1655841590000|2022-06-21 19:59:50|1125.76|1120.36|1125.98|1120.58|1126.49|1121.09|1125.54|1120.14|37
1655841600000|2022-06-21 20:00:00|1125.87|1120.47|1125.11|1119.71|1125.87|1120.47|1125.03|1119.63|35
1655841610000|2022-06-21 20:00:10|1125.02|1119.62|1125.98|1120.58|1125.98|1120.58|1124.55|1119.15|35
1655841620000|2022-06-21 20:00:20|1126.02|1120.62|1125.21|1119.81|1126.25|1120.85|1125.21|1119.81|31
1655841630000|2022-06-21 20:00:30|1125.38|1119.98|1126.66|1121.26|1126.9|1121.5|1125.33|1119.93|38
1655841640000|2022-06-21 20:00:40|1126.68|1121.28|1127.44|1122.04|1127.44|1122.04|1126.18|1120.78|36
1655841650000|2022-06-21 20:00:50|1127.39|1121.99|1128.79|1123.39|1128.96|1123.56|1127.33|1121.93|39
1655841660000|2022-06-21 20:01:00|1129.13|1123.73|1129.83|1124.43|1130.16|1124.76|1129.13|1123.73|36
1655841670000|2022-06-21 20:01:10|1129.71|1124.31|1128.89|1123.49|1130.08|1124.68|1128.61|1123.21|36
1655841680000|2022-06-21 20:01:20|1128.91|1123.51|1128.97|1123.57|1129.52|1124.12|1128.66|1123.26|33
1655841690000|2022-06-21 20:01:30|1129.01|1123.61|1128.88|1123.48|1129.08|1123.68|1128.55|1123.15|38
1655841700000|2022-06-21 20:01:40|1128.87|1123.47|1128.36|1122.96|1128.87|1123.47|1128.07|1122.67|35
1655841710000|2022-06-21 20:01:50|1128.45|1123.05|1128.44|1123.04|1128.9|1123.5|1128.29|1122.89|34
1655841720000|2022-06-21 20:02:00|1128.52|1123.12|1128.58|1123.18|1128.58|1123.18|1128.14|1122.74|35
1655841730000|2022-06-21 20:02:10|1128.57|1123.17|1128.68|1123.28|1128.68|1123.28|1128.46|1123.06|30
1655841740000|2022-06-21 20:02:20|1128.69|1123.29|1128.99|1123.59|1129.13|1123.73|1128.69|1123.29|34
1655841750000|2022-06-21 20:02:30|1128.98|1123.58|1128.53|1123.13|1129.06|1123.66|1128.44|1123.04|35
1655841760000|2022-06-21 20:02:40|1128.51|1123.11|1128.28|1122.88|1128.55|1123.15|1128.01|1122.61|34
1655841770000|2022-06-21 20:02:50|1128.32|1122.92|1127.81|1122.41|1128.4|1123|1127.64|1122.24|31
1655841780000|2022-06-21 20:03:00|1127.77|1122.37|1128.04|1122.64|1128.59|1123.19|1127.77|1122.37|36
1655841790000|2022-06-21 20:03:10|1128.06|1122.66|1128.06|1122.66|1128.27|1122.87|1128.01|1122.61|28
1655841800000|2022-06-21 20:03:20|1128.09|1122.69|1126.99|1121.59|1128.16|1122.76|1126.95|1121.55|36
1655841810000|2022-06-21 20:03:30|1126.93|1121.53|1126.76|1121.36|1127.13|1121.73|1126.64|1121.24|34
1655841820000|2022-06-21 20:03:40|1126.95|1121.55|1126.28|1120.88|1126.95|1121.55|1125.94|1120.54|37
1655841830000|2022-06-21 20:03:50|1126.33|1120.93|1127.02|1121.62|1127.06|1121.66|1126.32|1120.92|34
1655841840000|2022-06-21 20:04:00|1127.07|1121.67|1126.18|1120.78|1127.07|1121.67|1126.18|1120.78|36
1655841850000|2022-06-21 20:04:10|1126.11|1120.71|1126.24|1120.84|1126.53|1121.13|1126.11|1120.71|35
1655841860000|2022-06-21 20:04:20|1126.12|1120.72|1125.57|1120.17|1126.6|1121.2|1125.57|1120.17|35
1655841870000|2022-06-21 20:04:30|1125.72|1120.32|1125.92|1120.52|1126.06|1120.66|1125.39|1119.99|30
1655841880000|2022-06-21 20:04:40|1125.85|1120.45|1124.79|1119.39|1125.91|1120.51|1124.65|1119.25|34
1655841890000|2022-06-21 20:04:50|1125|1119.6|1124.68|1119.28|1125|1119.6|1124.53|1119.13|34
1655841900000|2022-06-21 20:05:00|1124.69|1119.29|1125.47|1120.07|1125.47|1120.07|1124.64|1119.24|33
1655841910000|2022-06-21 20:05:10|1125.44|1120.04|1124.67|1119.27|1125.44|1120.04|1124.6|1119.2|32
1655841920000|2022-06-21 20:05:20|1124.66|1119.26|1124.26|1118.86|1124.75|1119.35|1124.26|1118.86|32
1655841930000|2022-06-21 20:05:30|1124.27|1118.87|1124.17|1118.77|1124.43|1119.03|1124.17|1118.77|32
1655841940000|2022-06-21 20:05:40|1124.22|1118.82|1124.22|1118.82|1124.43|1119.03|1124.12|1118.72|16
1655841950000|2022-06-21 20:05:50|1124.16|1118.76|1124.12|1118.72|1124.38|1118.98|1124.12|1118.72|21
1655841960000|2022-06-21 20:06:00|1124.18|1118.78|1125.46|1120.06|1125.46|1120.06|1123.45|1118.05|32
1655841970000|2022-06-21 20:06:10|1125.45|1120.05|1125.4|1120|1125.47|1120.07|1124.42|1119.02|37
1655841980000|2022-06-21 20:06:20|1125.42|1120.02|1124.82|1119.42|1125.42|1120.02|1124.67|1119.27|34
1655841990000|2022-06-21 20:06:30|1124.84|1119.44|1124.87|1119.47|1125.17|1119.77|1124.78|1119.38|32
1655842000000|2022-06-21 20:06:40|1124.89|1119.49|1124.56|1119.16|1124.92|1119.52|1124.34|1118.94|35
1655842010000|2022-06-21 20:06:50|1124.54|1119.14|1124.12|1118.72|1124.54|1119.14|1123.99|1118.59|30
1655842020000|2022-06-21 20:07:00|1124.15|1118.75|1124.09|1118.69|1124.33|1118.93|1123.85|1118.45|31
1655842030000|2022-06-21 20:07:10|1124.1|1118.7|1123.76|1118.36|1124.1|1118.7|1123.61|1118.21|22
1655842040000|2022-06-21 20:07:20|1123.57|1118.17|1123.04|1117.64|1123.57|1118.17|1122.97|1117.57|30
1655842050000|2022-06-21 20:07:30|1123.03|1117.63|1123.1|1117.7|1123.25|1117.85|1123.03|1117.63|25
1655842060000|2022-06-21 20:07:40|1123.09|1117.69|1123.01|1117.61|1123.26|1117.86|1122.87|1117.47|19
1655842070000|2022-06-21 20:07:50|1123.03|1117.63|1122.8|1117.4|1123.03|1117.63|1122.68|1117.28|30
1655842080000|2022-06-21 20:08:00|1122.82|1117.42|1123.06|1117.66|1123.28|1117.88|1122.79|1117.39|31
1655842090000|2022-06-21 20:08:10|1123.07|1117.67|1122.91|1117.51|1123.28|1117.88|1122.9|1117.5|27
1655842100000|2022-06-21 20:08:20|1123.1|1117.7|1122.29|1116.89|1123.1|1117.7|1122.21|1116.81|29
1655842110000|2022-06-21 20:08:30|1122.33|1116.93|1122.28|1116.88|1122.67|1117.27|1122.16|1116.76|27
1655842120000|2022-06-21 20:08:40|1122.38|1116.98|1122.24|1116.84|1122.72|1117.32|1122.05|1116.65|37
1655842130000|2022-06-21 20:08:50|1122.23|1116.83|1122.4|1117|1122.61|1117.21|1122.11|1116.71|31
1655842140000|2022-06-21 20:09:00|1122.47|1117.07|1122.34|1116.94|1122.73|1117.33|1122.18|1116.78|36
1655842150000|2022-06-21 20:09:10|1122.33|1116.93|1121.94|1116.54|1122.33|1116.93|1121.7|1116.3|37
1655842160000|2022-06-21 20:09:20|1121.77|1116.37|1120.94|1115.54|1121.97|1116.57|1120.88|1115.48|30
1655842170000|2022-06-21 20:09:30|1120.72|1115.32|1121.17|1115.77|1121.2|1115.8|1120.25|1114.85|37
1655842180000|2022-06-21 20:09:40|1121.07|1115.67|1120.84|1115.44|1121.07|1115.67|1120.55|1115.15|39
1655842190000|2022-06-21 20:09:50|1120.85|1115.45|1120.69|1115.29|1121.09|1115.69|1120.6|1115.2|36
1655842200000|2022-06-21 20:10:00|1120.56|1115.16|1120.4|1115|1120.83|1115.43|1119.97|1114.57|36
1655842210000|2022-06-21 20:10:10|1120.38|1114.98|1121.23|1115.83|1121.23|1115.83|1120.28|1114.88|34
1655842220000|2022-06-21 20:10:20|1121.28|1115.88|1121.9|1116.5|1122.06|1116.66|1121.25|1115.85|32
1655842230000|2022-06-21 20:10:30|1121.92|1116.52|1121.4|1116|1122.08|1116.68|1121.34|1115.94|29
1655842240000|2022-06-21 20:10:40|1121.37|1115.97|1121.57|1116.17|1121.84|1116.44|1121.37|1115.97|34
1655842250000|2022-06-21 20:10:50|1121.59|1116.19|1122.23|1116.83|1122.38|1116.98|1121.59|1116.19|32
1655842260000|2022-06-21 20:11:00|1122.26|1116.86|1122.14|1116.74|1122.38|1116.98|1121.72|1116.32|34
1655842270000|2022-06-21 20:11:10|1122.18|1116.78|1123.47|1118.07|1123.47|1118.07|1122.18|1116.78|35
1655842280000|2022-06-21 20:11:20|1123.41|1118.01|1121.3|1115.9|1123.85|1118.45|1121.13|1115.73|38
1655842290000|2022-06-21 20:11:30|1121.22|1115.82|1121.9|1116.5|1122.22|1116.82|1121.17|1115.77|37
1655842300000|2022-06-21 20:11:40|1121.92|1116.52|1122.27|1116.87|1122.33|1116.93|1121.92|1116.52|35
1655842310000|2022-06-21 20:11:50|1122.29|1116.89|1121.72|1116.32|1122.33|1116.93|1121.66|1116.26|34
1655842320000|2022-06-21 20:12:00|1121.76|1116.36|1122.46|1117.06|1122.46|1117.06|1121.76|1116.36|32
1655842330000|2022-06-21 20:12:10|1122.48|1117.08|1121.64|1116.24|1122.54|1117.14|1121.64|1116.24|34
1655842340000|2022-06-21 20:12:20|1121.61|1116.21|1120.38|1114.98|1121.67|1116.27|1120.38|1114.98|35
1655842350000|2022-06-21 20:12:30|1120.2|1114.8|1117.64|1112.24|1120.2|1114.8|1117.39|1111.99|40
1655842360000|2022-06-21 20:12:40|1117.84|1112.44|1118.89|1113.49|1119.11|1113.71|1116.7|1111.3|40
1655842370000|2022-06-21 20:12:50|1118.78|1113.38|1118.44|1113.04|1118.78|1113.38|1117.44|1112.04|38
1655842380000|2022-06-21 20:13:00|1118.39|1112.99|1117.7|1112.3|1118.63|1113.23|1116.93|1111.53|37
1655842390000|2022-06-21 20:13:10|1117.82|1112.42|1118.74|1113.34|1118.95|1113.55|1117.82|1112.42|36
1655842400000|2022-06-21 20:13:20|1118.68|1113.28|1119.05|1113.65|1120.22|1114.82|1118.68|1113.28|40
1655842410000|2022-06-21 20:13:30|1119.01|1113.61|1116.89|1111.49|1119.01|1113.61|1116.89|1111.49|37
1655842420000|2022-06-21 20:13:40|1116.82|1111.42|1117.07|1111.67|1117.61|1112.21|1116.78|1111.38|36
1655842430000|2022-06-21 20:13:50|1116.9|1111.5|1116.63|1111.23|1117.1|1111.7|1116.38|1110.98|38
1655842440000|2022-06-21 20:14:00|1116.58|1111.18|1115.54|1110.14|1117.07|1111.67|1115.41|1110.01|39
1655842450000|2022-06-21 20:14:10|1115.66|1110.26|1117.51|1112.11|1117.51|1112.11|1115.56|1110.16|38
1655842460000|2022-06-21 20:14:20|1117.56|1112.16|1117.94|1112.54|1118.64|1113.24|1117.56|1112.16|37
1655842470000|2022-06-21 20:14:30|1117.83|1112.43|1116.06|1110.66|1117.93|1112.53|1115.98|1110.58|39
1655842480000|2022-06-21 20:14:40|1115.99|1110.59|1116.26|1110.86|1116.6|1111.2|1115.88|1110.48|37
1655842490000|2022-06-21 20:14:50|1116.27|1110.87|1115.94|1110.54|1116.93|1111.53|1115.69|1110.29|36
1655842500000|2022-06-21 20:15:00|1116.06|1110.66|1116.11|1110.71|1116.39|1110.99|1115.75|1110.35|38
1655842510000|2022-06-21 20:15:10|1116.23|1110.83|1116.88|1111.48|1117.39|1111.99|1116.23|1110.83|34
1655842520000|2022-06-21 20:15:20|1116.9|1111.5|1117.57|1112.17|1117.9|1112.5|1116.9|1111.5|37
1655842530000|2022-06-21 20:15:30|1117.6|1112.2|1117.72|1112.32|1117.82|1112.42|1117.52|1112.12|30
1655842540000|2022-06-21 20:15:40|1117.52|1112.12|1117.87|1112.47|1117.87|1112.47|1117.43|1112.03|30
1655842550000|2022-06-21 20:15:50|1117.88|1112.48|1118.07|1112.67|1118.62|1113.22|1117.65|1112.25|36
1655842560000|2022-06-21 20:16:00|1118.01|1112.61|1118.25|1112.85|1118.26|1112.86|1117.75|1112.35|33
1655842570000|2022-06-21 20:16:10|1118.28|1112.88|1118.83|1113.43|1119.24|1113.84|1118.28|1112.88|37
1655842580000|2022-06-21 20:16:20|1118.68|1113.28|1118.18|1112.78|1119.06|1113.66|1118.12|1112.72|36
1655842590000|2022-06-21 20:16:30|1118.17|1112.77|1118.04|1112.64|1118.31|1112.91|1118.03|1112.63|34
1655842600000|2022-06-21 20:16:40|1118.02|1112.62|1117.34|1111.94|1118.02|1112.62|1116.95|1111.55|36
1655842610000|2022-06-21 20:16:50|1117.3|1111.9|1115.46|1110.06|1117.56|1112.16|1115.46|1110.06|36
1655842620000|2022-06-21 20:17:00|1115.4|1110|1116.24|1110.84|1116.63|1111.23|1115.36|1109.96|36
1655842630000|2022-06-21 20:17:10|1116.26|1110.86|1116.8|1111.4|1117.01|1111.61|1116.12|1110.72|38
1655842640000|2022-06-21 20:17:20|1116.93|1111.53|1117.27|1111.87|1117.58|1112.18|1116.81|1111.41|34
1655842650000|2022-06-21 20:17:30|1117.31|1111.91|1117.84|1112.44|1118.07|1112.67|1116.96|1111.56|35
1655842660000|2022-06-21 20:17:40|1117.86|1112.46|1118.17|1112.77|1118.73|1113.33|1117.86|1112.46|35
1655842670000|2022-06-21 20:17:50|1118.1|1112.7|1118.28|1112.88|1118.51|1113.11|1117.87|1112.47|30
1655842680000|2022-06-21 20:18:00|1117.85|1112.45|1119.01|1113.61|1119.25|1113.85|1117.77|1112.37|34
1655842690000|2022-06-21 20:18:10|1119.17|1113.77|1118.7|1113.3|1119.18|1113.78|1118.54|1113.14|34
1655842700000|2022-06-21 20:18:20|1118.82|1113.42|1118.42|1113.02|1118.86|1113.46|1118.37|1112.97|36
1655842710000|2022-06-21 20:18:30|1118.46|1113.06|1118.36|1112.96|1118.52|1113.12|1118|1112.6|37
1655842720000|2022-06-21 20:18:40|1118.32|1112.92|1117.65|1112.25|1118.35|1112.95|1117.58|1112.18|34
1655842730000|2022-06-21 20:18:50|1117.9|1112.5|1117.28|1111.88|1117.9|1112.5|1117.28|1111.88|34
1655842740000|2022-06-21 20:19:00|1117.33|1111.93|1117.08|1111.68|1117.5|1112.1|1116.77|1111.37|30
1655842750000|2022-06-21 20:19:10|1117.13|1111.73|1117.26|1111.86|1117.75|1112.35|1117.04|1111.64|33
1655842760000|2022-06-21 20:19:20|1117.31|1111.91|1116.95|1111.55|1117.61|1112.21|1116.95|1111.55|34
1655842770000|2022-06-21 20:19:30|1116.89|1111.49|1117.34|1111.94|1117.62|1112.22|1116.89|1111.49|34
1655842780000|2022-06-21 20:19:40|1117.36|1111.96|1116.61|1111.21|1117.44|1112.04|1116.6|1111.2|32
1655842790000|2022-06-21 20:19:50|1116.49|1111.09|1115.34|1109.94|1116.49|1111.09|1114.68|1109.28|35
1655842800000|2022-06-21 20:20:00|1115.53|1110.13|1115.46|1110.06|1115.83|1110.43|1115.35|1109.95|36
1655842810000|2022-06-21 20:20:10|1115.54|1110.14|1116.56|1111.16|1116.56|1111.16|1115.54|1110.14|37
1655842820000|2022-06-21 20:20:20|1116.41|1111.01|1116.97|1111.57|1116.97|1111.57|1116.37|1110.97|29
1655842830000|2022-06-21 20:20:30|1116.63|1111.23|1118.01|1112.61|1118.09|1112.69|1116.63|1111.23|28
1655842840000|2022-06-21 20:20:40|1117.83|1112.43|1117.68|1112.28|1118.13|1112.73|1117.4|1112|27
1655842850000|2022-06-21 20:20:50|1117.38|1111.98|1116.77|1111.37|1117.5|1112.1|1116.77|1111.37|26
1655842860000|2022-06-21 20:21:00|1116.81|1111.41|1117.19|1111.79|1117.27|1111.87|1116.81|1111.41|22
1655842870000|2022-06-21 20:21:10|1117.24|1111.84|1118.28|1112.88|1118.37|1112.97|1117.24|1111.84|26
1655842880000|2022-06-21 20:21:20|1118.19|1112.79|1118.16|1112.76|1118.33|1112.93|1117.89|1112.49|35
1655842890000|2022-06-21 20:21:30|1118.21|1112.81|1117.74|1112.34|1118.61|1113.21|1117.74|1112.34|33
1655842900000|2022-06-21 20:21:40|1117.6|1112.2|1117.52|1112.12|1117.92|1112.52|1117.27|1111.87|32
1655842910000|2022-06-21 20:21:50|1117.49|1112.09|1117.46|1112.06|1117.6|1112.2|1117.15|1111.75|33
1655842920000|2022-06-21 20:22:00|1117.48|1112.08|1117.55|1112.15|1117.78|1112.38|1117.43|1112.03|32
1655842930000|2022-06-21 20:22:10|1117.56|1112.16|1117.95|1112.55|1117.95|1112.55|1116.84|1111.44|34
1655842940000|2022-06-21 20:22:20|1117.97|1112.57|1117.74|1112.34|1118.03|1112.63|1117.26|1111.86|38
1655842950000|2022-06-21 20:22:30|1117.77|1112.37|1116.99|1111.59|1117.89|1112.49|1116.93|1111.53|32
1655842960000|2022-06-21 20:22:40|1116.88|1111.48|1117.05|1111.65|1117.21|1111.81|1116.81|1111.41|33
1655842970000|2022-06-21 20:22:50|1117.14|1111.74|1116.74|1111.34|1117.22|1111.82|1116.7|1111.3|29
1655842980000|2022-06-21 20:23:00|1116.75|1111.35|1116.37|1110.97|1116.9|1111.5|1116.1|1110.7|36
1655842990000|2022-06-21 20:23:10|1116.34|1110.94|1116.24|1110.84|1116.51|1111.11|1116.09|1110.69|35
1655843000000|2022-06-21 20:23:20|1116.23|1110.83|1116.45|1111.05|1116.45|1111.05|1116.15|1110.75|31
1655843010000|2022-06-21 20:23:30|1116.13|1110.73|1117.82|1112.42|1117.84|1112.44|1116.05|1110.65|35
1655843020000|2022-06-21 20:23:40|1117.83|1112.43|1118.36|1112.96|1118.56|1113.16|1117.77|1112.37|31
1655843030000|2022-06-21 20:23:50|1118.04|1112.64|1117.71|1112.31|1118.82|1113.42|1117.61|1112.21|35
1655843040000|2022-06-21 20:24:00|1117.55|1112.15|1118.34|1112.94|1118.41|1113.01|1117.55|1112.15|32
1655843050000|2022-06-21 20:24:10|1118.35|1112.95|1117.81|1112.41|1118.35|1112.95|1117.61|1112.21|36
1655843060000|2022-06-21 20:24:20|1117.74|1112.34|1118.37|1112.97|1118.41|1113.01|1117.71|1112.31|32
1655843070000|2022-06-21 20:24:30|1118.36|1112.96|1118.36|1112.96|1118.76|1113.36|1117.87|1112.47|36
1655843080000|2022-06-21 20:24:40|1118.41|1113.01|1119.59|1114.19|1119.86|1114.46|1118.36|1112.96|35
1655843090000|2022-06-21 20:24:50|1119.86|1114.46|1120.06|1114.66|1120.18|1114.78|1119.78|1114.38|34
1655843100000|2022-06-21 20:25:00|1120.04|1114.64|1119.23|1113.83|1120.04|1114.64|1119.22|1113.82|29
1655843110000|2022-06-21 20:25:10|1119.29|1113.89|1120.72|1115.32|1120.79|1115.39|1118.97|1113.57|32
1655843120000|2022-06-21 20:25:20|1120.83|1115.43|1121.53|1116.13|1121.56|1116.16|1120.34|1114.94|23
1655843130000|2022-06-21 20:25:30|1121.57|1116.17|1121.6|1116.2|1121.96|1116.56|1121.48|1116.08|27
1655843140000|2022-06-21 20:25:40|1121.57|1116.17|1120.63|1115.23|1121.57|1116.17|1120.63|1115.23|36
1655843150000|2022-06-21 20:25:50|1120.58|1115.18|1120.7|1115.3|1121.2|1115.8|1120.53|1115.13|30
1655843160000|2022-06-21 20:26:00|1120.88|1115.48|1120.91|1115.51|1120.92|1115.52|1120.76|1115.36|25
1655843170000|2022-06-21 20:26:10|1120.9|1115.5|1119.07|1113.67|1120.95|1115.55|1118.76|1113.36|25
1655843180000|2022-06-21 20:26:20|1119.17|1113.77|1118.63|1113.23|1119.35|1113.95|1118.17|1112.77|36
1655843190000|2022-06-21 20:26:30|1118.5|1113.1|1118.27|1112.87|1118.63|1113.23|1118|1112.6|32
1655843200000|2022-06-21 20:26:40|1118.22|1112.82|1118.23|1112.83|1118.4|1113|1117.75|1112.35|31
1655843210000|2022-06-21 20:26:50|1118.29|1112.89|1118.45|1113.05|1118.52|1113.12|1118.07|1112.67|26
1655843220000|2022-06-21 20:27:00|1118.64|1113.24|1118.83|1113.43|1119.05|1113.65|1118.21|1112.81|38
1655843230000|2022-06-21 20:27:10|1119.03|1113.63|1117.95|1112.55|1119.03|1113.63|1117.95|1112.55|35
1655843240000|2022-06-21 20:27:20|1117.94|1112.54|1117.83|1112.43|1118.48|1113.08|1117.82|1112.42|34
1655843250000|2022-06-21 20:27:30|1117.8|1112.4|1118.29|1112.89|1118.29|1112.89|1117.8|1112.4|35
1655843260000|2022-06-21 20:27:40|1118.32|1112.92|1118.98|1113.58|1119.04|1113.64|1118.32|1112.92|34
1655843270000|2022-06-21 20:27:50|1119.06|1113.66|1118.53|1113.13|1119.07|1113.67|1118.53|1113.13|28
1655843280000|2022-06-21 20:28:00|1118.54|1113.14|1118.11|1112.71|1118.88|1113.48|1118.04|1112.64|37
1655843290000|2022-06-21 20:28:10|1117.96|1112.56|1117.76|1112.36|1118.03|1112.63|1117.32|1111.92|36
1655843300000|2022-06-21 20:28:20|1117.78|1112.38|1118.06|1112.66|1118.23|1112.83|1117.41|1112.01|35
1655843310000|2022-06-21 20:28:30|1117.94|1112.54|1118.06|1112.66|1118.18|1112.78|1117.85|1112.45|33
1655843320000|2022-06-21 20:28:40|1118.09|1112.69|1117.62|1112.22|1118.11|1112.71|1117.42|1112.02|32
1655843330000|2022-06-21 20:28:50|1117.44|1112.04|1118|1112.6|1118.04|1112.64|1117.44|1112.04|31
1655843340000|2022-06-21 20:29:00|1117.97|1112.57|1117.87|1112.47|1117.98|1112.58|1117.76|1112.36|28
1655843350000|2022-06-21 20:29:10|1117.88|1112.48|1118.99|1113.59|1119|1113.6|1117.7|1112.3|33
1655843360000|2022-06-21 20:29:20|1118.97|1113.57|1119.11|1113.71|1119.52|1114.12|1118.74|1113.34|37
1655843370000|2022-06-21 20:29:30|1119.45|1114.05|1119.12|1113.72|1119.45|1114.05|1119.02|1113.62|31
1655843380000|2022-06-21 20:29:40|1119.1|1113.7|1118.32|1112.92|1119.1|1113.7|1118.22|1112.82|36
1655843390000|2022-06-21 20:29:50|1118.58|1113.18|1118.76|1113.36|1119.01|1113.61|1118.47|1113.07|32
1655843400000|2022-06-21 20:30:00|1118.77|1113.37|1119.41|1114.01|1119.51|1114.11|1118.2|1112.8|37
1655843410000|2022-06-21 20:30:10|1119.43|1114.03|1118.65|1113.25|1119.54|1114.14|1118.48|1113.08|31
1655843420000|2022-06-21 20:30:20|1118.41|1113.01|1118.13|1112.73|1118.72|1113.32|1117.76|1112.36|37
1655843430000|2022-06-21 20:30:30|1117.73|1112.33|1117.81|1112.41|1118.07|1112.67|1117.58|1112.18|31
1655843440000|2022-06-21 20:30:40|1117.79|1112.39|1117.82|1112.42|1117.94|1112.54|1117.59|1112.19|30
1655843450000|2022-06-21 20:30:50|1117.64|1112.24|1117.33|1111.93|1117.64|1112.24|1117.3|1111.9|32
1655843460000|2022-06-21 20:31:00|1117.3|1111.9|1118.22|1112.82|1118.22|1112.82|1117.28|1111.88|37
1655843470000|2022-06-21 20:31:10|1118.7|1113.3|1118.42|1113.02|1119|1113.6|1118.28|1112.88|37
1655843480000|2022-06-21 20:31:20|1118.46|1113.06|1118.36|1112.96|1118.91|1113.51|1118.35|1112.95|38
1655843490000|2022-06-21 20:31:30|1118.31|1112.91|1117.65|1112.25|1118.45|1113.05|1117.51|1112.11|32
1655843500000|2022-06-21 20:31:40|1117.86|1112.46|1117.66|1112.26|1118.2|1112.8|1117.63|1112.23|33
1655843510000|2022-06-21 20:31:50|1117.54|1112.14|1117.47|1112.07|1117.82|1112.42|1117.43|1112.03|33
1655843520000|2022-06-21 20:32:00|1117.42|1112.02|1117.61|1112.21|1117.98|1112.58|1117.08|1111.68|36
1655843530000|2022-06-21 20:32:10|1117.54|1112.14|1117.63|1112.23|1117.84|1112.44|1117.3|1111.9|37
1655843540000|2022-06-21 20:32:20|1117.76|1112.36|1117.24|1111.84|1118.04|1112.64|1117.19|1111.79|29
1655843550000|2022-06-21 20:32:30|1117.22|1111.82|1117.46|1112.06|1117.54|1112.14|1117.16|1111.76|33
1655843560000|2022-06-21 20:32:40|1117.47|1112.07|1117.55|1112.15|1117.62|1112.22|1117.28|1111.88|33
1655843570000|2022-06-21 20:32:50|1117.48|1112.08|1117.57|1112.17|1117.59|1112.19|1117.3|1111.9|29
1655843580000|2022-06-21 20:33:00|1117.59|1112.19|1118.19|1112.79|1118.3|1112.9|1117.56|1112.16|33
1655843590000|2022-06-21 20:33:10|1118.13|1112.73|1118.77|1113.37|1118.79|1113.39|1118.11|1112.71|29
1655843600000|2022-06-21 20:33:20|1118.83|1113.43|1119.12|1113.72|1119.38|1113.98|1118.79|1113.39|15
1655843610000|2022-06-21 20:33:30|1119.19|1113.79|1119.1|1113.7|1119.28|1113.88|1118.85|1113.45|22
1655843620000|2022-06-21 20:33:40|1118.93|1113.53|1119.01|1113.61|1119.25|1113.85|1118.85|1113.45|28
1655843630000|2022-06-21 20:33:50|1119.21|1113.81|1119.14|1113.74|1119.38|1113.98|1119|1113.6|22
1655843640000|2022-06-21 20:34:00|1119.12|1113.72|1119.04|1113.64|1119.27|1113.87|1119.03|1113.63|22
1655843650000|2022-06-21 20:34:10|1119.23|1113.83|1119.53|1114.13|1119.73|1114.33|1119.08|1113.68|31
1655843660000|2022-06-21 20:34:20|1119.73|1114.33|1119.26|1113.86|1119.94|1114.54|1119.25|1113.85|27
1655843670000|2022-06-21 20:34:30|1119.28|1113.88|1119.46|1114.06|1119.9|1114.5|1119.28|1113.88|29
1655843680000|2022-06-21 20:34:40|1119.41|1114.01|1119.78|1114.38|1120.03|1114.63|1119.37|1113.97|26
1655843690000|2022-06-21 20:34:50|1119.75|1114.35|1120.46|1115.06|1120.89|1115.49|1119.73|1114.33|32
1655843700000|2022-06-21 20:35:00|1120.39|1114.99|1119.91|1114.51|1120.42|1115.02|1119.86|1114.46|31
1655843710000|2022-06-21 20:35:10|1119.92|1114.52|1120.16|1114.76|1120.17|1114.77|1119.86|1114.46|32
1655843720000|2022-06-21 20:35:20|1120.24|1114.84|1120.63|1115.23|1120.76|1115.36|1120.24|1114.84|34
1655843730000|2022-06-21 20:35:30|1120.7|1115.3|1121.17|1115.77|1121.2|1115.8|1120.48|1115.08|33
1655843740000|2022-06-21 20:35:40|1121.37|1115.97|1121.45|1116.05|1122.08|1116.68|1121.37|1115.97|39
1655843750000|2022-06-21 20:35:50|1121.37|1115.97|1121.99|1116.59|1121.99|1116.59|1121.37|1115.97|31
1655843760000|2022-06-21 20:36:00|1122.08|1116.68|1122.07|1116.67|1122.21|1116.81|1121.88|1116.48|32
1655843770000|2022-06-21 20:36:10|1121.97|1116.57|1122.61|1117.21|1122.84|1117.44|1121.97|1116.57|25
1655843780000|2022-06-21 20:36:20|1122.65|1117.25|1123.83|1118.43|1123.93|1118.53|1122.48|1117.08|36
1655843790000|2022-06-21 20:36:30|1123.82|1118.42|1123.61|1118.21|1123.82|1118.42|1122.82|1117.42|38
1655843800000|2022-06-21 20:36:40|1123.64|1118.24|1123.89|1118.49|1124.2|1118.8|1123.19|1117.79|35
1655843810000|2022-06-21 20:36:50|1123.98|1118.58|1123.96|1118.56|1124.25|1118.85|1123.35|1117.95|35
1655843820000|2022-06-21 20:37:00|1123.99|1118.59|1123.56|1118.16|1124.17|1118.77|1123.44|1118.04|35
1655843830000|2022-06-21 20:37:10|1123.47|1118.07|1123.48|1118.08|1123.6|1118.2|1123.39|1117.99|34
1655843840000|2022-06-21 20:37:20|1123.5|1118.1|1123.48|1118.08|1123.73|1118.33|1123.4|1118|24
1655843850000|2022-06-21 20:37:30|1123.49|1118.09|1123.24|1117.84|1123.49|1118.09|1123.22|1117.82|28
1655843860000|2022-06-21 20:37:40|1123.23|1117.83|1123.49|1118.09|1123.52|1118.12|1123.19|1117.79|35
1655843870000|2022-06-21 20:37:50|1123.61|1118.21|1123.61|1118.21|1123.85|1118.45|1123.4|1118|33
1655843880000|2022-06-21 20:38:00|1123.46|1118.06|1123.28|1117.88|1123.5|1118.1|1123.25|1117.85|22
1655843890000|2022-06-21 20:38:10|1123.25|1117.85|1123.28|1117.88|1123.42|1118.02|1123.13|1117.73|30
1655843900000|2022-06-21 20:38:20|1123.26|1117.86|1123.56|1118.16|1123.63|1118.23|1123.26|1117.86|30
1655843910000|2022-06-21 20:38:30|1123.59|1118.19|1123.19|1117.79|1123.67|1118.27|1123.13|1117.73|32
1655843920000|2022-06-21 20:38:40|1123.13|1117.73|1123.71|1118.31|1123.78|1118.38|1123.13|1117.73|29
1655843930000|2022-06-21 20:38:50|1123.76|1118.36|1123.73|1118.33|1123.8|1118.4|1123.54|1118.14|25
1655843940000|2022-06-21 20:39:00|1123.74|1118.34|1123.46|1118.06|1124.33|1118.93|1123.44|1118.04|33
1655843950000|2022-06-21 20:39:10|1123.43|1118.03|1123.73|1118.33|1123.87|1118.47|1123.43|1118.03|29
1655843960000|2022-06-21 20:39:20|1123.62|1118.22|1123.62|1118.22|1123.66|1118.26|1123.48|1118.08|33
1655843970000|2022-06-21 20:39:30|1123.65|1118.25|1123.5|1118.1|1123.7|1118.3|1123.13|1117.73|33
1655843980000|2022-06-21 20:39:40|1123.51|1118.11|1123.65|1118.25|1123.8|1118.4|1123.5|1118.1|27
1655843990000|2022-06-21 20:39:50|1123.66|1118.26|1123.85|1118.45|1123.87|1118.47|1123.59|1118.19|32
1655844000000|2022-06-21 20:40:00|1123.84|1118.44|1123.65|1118.25|1123.88|1118.48|1123.65|1118.25|35
1655844010000|2022-06-21 20:40:10|1123.68|1118.28|1123.62|1118.22|1123.74|1118.34|1123.56|1118.16|21
1655844020000|2022-06-21 20:40:20|1123.59|1118.19|1125.17|1119.77|1125.17|1119.77|1123.59|1118.19|29
1655844030000|2022-06-21 20:40:30|1125.18|1119.78|1125.98|1120.58|1126.55|1121.15|1125.18|1119.78|34
1655844040000|2022-06-21 20:40:40|1125.97|1120.57|1126.01|1120.61|1126.11|1120.71|1125.85|1120.45|32
1655844050000|2022-06-21 20:40:50|1125.9|1120.5|1126.56|1121.16|1126.8|1121.4|1125.85|1120.45|30
1655844060000|2022-06-21 20:41:00|1126.62|1121.22|1126.27|1120.87|1126.73|1121.33|1125.92|1120.52|36
1655844070000|2022-06-21 20:41:10|1126.25|1120.85|1127.81|1122.41|1127.81|1122.41|1126.23|1120.83|28
1655844080000|2022-06-21 20:41:20|1127.76|1122.36|1127.38|1121.98|1127.98|1122.58|1127.38|1121.98|32
1655844090000|2022-06-21 20:41:30|1127.31|1121.91|1127.59|1122.19|1127.69|1122.29|1127.14|1121.74|28
1655844100000|2022-06-21 20:41:40|1127.63|1122.23|1127.78|1122.38|1127.93|1122.53|1127.49|1122.09|34
1655844110000|2022-06-21 20:41:50|1127.81|1122.41|1127.92|1122.52|1127.99|1122.59|1127.73|1122.33|33
1655844120000|2022-06-21 20:42:00|1127.91|1122.51|1127.61|1122.21|1127.93|1122.53|1127.32|1121.92|31
1655844130000|2022-06-21 20:42:10|1127.54|1122.14|1127.99|1122.59|1128.23|1122.83|1127.54|1122.14|34
1655844140000|2022-06-21 20:42:20|1127.91|1122.51|1128.1|1122.7|1128.63|1123.23|1127.91|1122.51|26
1655844150000|2022-06-21 20:42:30|1128.13|1122.73|1128.14|1122.74|1128.35|1122.95|1128.1|1122.7|31
1655844160000|2022-06-21 20:42:40|1128.16|1122.76|1128.13|1122.73|1128.63|1123.23|1127.95|1122.55|33
1655844170000|2022-06-21 20:42:50|1127.99|1122.59|1127.9|1122.5|1128.19|1122.79|1127.86|1122.46|33
1655844180000|2022-06-21 20:43:00|1127.86|1122.46|1127.7|1122.3|1127.86|1122.46|1127.49|1122.09|32
1655844190000|2022-06-21 20:43:10|1127.73|1122.33|1128|1122.6|1128|1122.6|1127.63|1122.23|30
1655844200000|2022-06-21 20:43:20|1127.96|1122.56|1128.21|1122.81|1128.21|1122.81|1127.65|1122.25|30
1655844210000|2022-06-21 20:43:30|1128.17|1122.77|1128.07|1122.67|1128.25|1122.85|1128.01|1122.61|34
1655844220000|2022-06-21 20:43:40|1127.94|1122.54|1128.14|1122.74|1128.18|1122.78|1127.7|1122.3|26
1655844230000|2022-06-21 20:43:50|1128.15|1122.75|1127.74|1122.34|1128.17|1122.77|1127.72|1122.32|27
1655844240000|2022-06-21 20:44:00|1127.79|1122.39|1127.19|1121.79|1127.89|1122.49|1127.06|1121.66|31
1655844250000|2022-06-21 20:44:10|1127.14|1121.74|1126.94|1121.54|1127.17|1121.77|1126.9|1121.5|36
1655844260000|2022-06-21 20:44:20|1127.03|1121.63|1127.04|1121.64|1127.05|1121.65|1126.34|1120.94|34
1655844270000|2022-06-21 20:44:30|1126.98|1121.58|1127.26|1121.86|1127.32|1121.92|1126.9|1121.5|36
1655844280000|2022-06-21 20:44:40|1127.27|1121.87|1127.26|1121.86|1127.52|1122.12|1127.24|1121.84|30
1655844290000|2022-06-21 20:44:50|1127.28|1121.88|1128.23|1122.83|1128.28|1122.88|1127.24|1121.84|36
1655844300000|2022-06-21 20:45:00|1128.14|1122.74|1127.25|1121.85|1128.21|1122.81|1127.24|1121.84|35
1655844310000|2022-06-21 20:45:10|1127.14|1121.74|1126.9|1121.5|1127.33|1121.93|1126.86|1121.46|35
1655844320000|2022-06-21 20:45:20|1126.85|1121.45|1126.03|1120.63|1127|1121.6|1126.03|1120.63|34
1655844330000|2022-06-21 20:45:30|1125.95|1120.55|1124.68|1119.28|1125.99|1120.59|1124.68|1119.28|38
1655844340000|2022-06-21 20:45:40|1124.46|1119.06|1124.93|1119.53|1125.15|1119.75|1124.17|1118.77|36
1655844350000|2022-06-21 20:45:50|1124.96|1119.56|1124.94|1119.54|1125.31|1119.91|1124.83|1119.43|36
1655844360000|2022-06-21 20:46:00|1125.06|1119.66|1124.3|1118.9|1125.06|1119.66|1124.3|1118.9|35
1655844370000|2022-06-21 20:46:10|1124.25|1118.85|1124.46|1119.06|1124.56|1119.16|1124.24|1118.84|31
1655844380000|2022-06-21 20:46:20|1124.45|1119.05|1124.18|1118.78|1124.5|1119.1|1123.89|1118.49|34
1655844390000|2022-06-21 20:46:30|1124.31|1118.91|1123.82|1118.42|1124.31|1118.91|1123.7|1118.3|33
1655844400000|2022-06-21 20:46:40|1123.78|1118.38|1124.3|1118.9|1124.43|1119.03|1123.78|1118.38|29
1655844410000|2022-06-21 20:46:50|1124.27|1118.87|1124.34|1118.94|1124.6|1119.2|1124.2|1118.8|29
1655844420000|2022-06-21 20:47:00|1124.38|1118.98|1123.76|1118.36|1124.38|1118.98|1123.74|1118.34|33
1655844430000|2022-06-21 20:47:10|1123.78|1118.38|1123.61|1118.21|1123.78|1118.38|1123.18|1117.78|34
1655844440000|2022-06-21 20:47:20|1123.63|1118.23|1123.26|1117.86|1123.87|1118.47|1123.17|1117.77|30
1655844450000|2022-06-21 20:47:30|1123.25|1117.85|1123.37|1117.97|1123.44|1118.04|1123.01|1117.61|24
1655844460000|2022-06-21 20:47:40|1123.35|1117.95|1122.58|1117.18|1123.37|1117.97|1122.54|1117.14|31
1655844470000|2022-06-21 20:47:50|1122.43|1117.03|1121.84|1116.44|1122.43|1117.03|1121.69|1116.29|35
1655844480000|2022-06-21 20:48:00|1121.94|1116.54|1121.6|1116.2|1122.11|1116.71|1121.52|1116.12|31
1655844490000|2022-06-21 20:48:10|1121.59|1116.19|1122.23|1116.83|1122.25|1116.85|1121.59|1116.19|35
1655844500000|2022-06-21 20:48:20|1122.22|1116.82|1122.69|1117.29|1122.71|1117.31|1122.02|1116.62|33
1655844510000|2022-06-21 20:48:30|1122.7|1117.3|1122.98|1117.58|1123.29|1117.89|1122.7|1117.3|29
1655844520000|2022-06-21 20:48:40|1122.9|1117.5|1122.87|1117.47|1122.93|1117.53|1122.76|1117.36|34
1655844530000|2022-06-21 20:48:50|1122.85|1117.45|1122.62|1117.22|1122.87|1117.47|1122.2|1116.8|36
1655844540000|2022-06-21 20:49:00|1122.59|1117.19|1122.75|1117.35|1122.92|1117.52|1122.45|1117.05|33
1655844550000|2022-06-21 20:49:10|1122.73|1117.33|1125.34|1119.94|1125.7|1120.3|1122.73|1117.33|36
1655844560000|2022-06-21 20:49:20|1125.25|1119.85|1125.06|1119.66|1125.25|1119.85|1124.94|1119.54|33
1655844570000|2022-06-21 20:49:30|1125.1|1119.7|1124.97|1119.57|1125.25|1119.85|1124.3|1118.9|38
1655844580000|2022-06-21 20:49:40|1125|1119.6|1124.86|1119.46|1125.47|1120.07|1124.86|1119.46|36
1655844590000|2022-06-21 20:49:50|1124.91|1119.51|1123.86|1118.46|1124.91|1119.51|1123.83|1118.43|33
1655844600000|2022-06-21 20:50:00|1123.9|1118.5|1123.31|1117.91|1124.3|1118.9|1123.31|1117.91|33
1655844610000|2022-06-21 20:50:10|1123.3|1117.9|1123|1117.6|1123.3|1117.9|1122.75|1117.35|33
1655844620000|2022-06-21 20:50:20|1123.13|1117.73|1124.07|1118.67|1124.25|1118.85|1123.12|1117.72|36
1655844630000|2022-06-21 20:50:30|1124.04|1118.64|1123.48|1118.08|1124.15|1118.75|1123.48|1118.08|30
1655844640000|2022-06-21 20:50:40|1123.5|1118.1|1123.98|1118.58|1123.99|1118.59|1123.23|1117.83|35
1655844650000|2022-06-21 20:50:50|1123.93|1118.53|1125.37|1119.97|1125.6|1120.2|1123.93|1118.53|29
1655844660000|2022-06-21 20:51:00|1125.42|1120.02|1125.02|1119.62|1125.57|1120.17|1125.02|1119.62|36
1655844670000|2022-06-21 20:51:10|1125.01|1119.61|1124.42|1119.02|1125.05|1119.65|1124.42|1119.02|35
1655844680000|2022-06-21 20:51:20|1124.34|1118.94|1124.42|1119.02|1124.42|1119.02|1124.05|1118.65|35
1655844690000|2022-06-21 20:51:30|1124.44|1119.04|1124.57|1119.17|1125.03|1119.63|1124.42|1119.02|36
1655844700000|2022-06-21 20:51:40|1124.71|1119.31|1124.7|1119.3|1124.74|1119.34|1124.25|1118.85|30
1655844710000|2022-06-21 20:51:50|1124.68|1119.28|1124.31|1118.91|1124.7|1119.3|1124.25|1118.85|31
1655844720000|2022-06-21 20:52:00|1124.32|1118.92|1123.65|1118.25|1124.38|1118.98|1123.2|1117.8|33
1655844730000|2022-06-21 20:52:10|1123.71|1118.31|1123.21|1117.81|1123.73|1118.33|1123.1|1117.7|32
1655844740000|2022-06-21 20:52:20|1123.19|1117.79|1123.5|1118.1|1123.88|1118.48|1123.17|1117.77|33
1655844750000|2022-06-21 20:52:30|1123.53|1118.13|1123.41|1118.01|1123.53|1118.13|1123.08|1117.68|34
1655844760000|2022-06-21 20:52:40|1123.35|1117.95|1122.86|1117.46|1123.45|1118.05|1122.78|1117.38|32
1655844770000|2022-06-21 20:52:50|1123|1117.6|1123.53|1118.13|1123.69|1118.29|1123|1117.6|28
1655844780000|2022-06-21 20:53:00|1123.51|1118.11|1123.56|1118.16|1123.56|1118.16|1123.18|1117.78|32
1655844790000|2022-06-21 20:53:10|1123.58|1118.18|1123.48|1118.08|1123.7|1118.3|1123.41|1118.01|34
1655844800000|2022-06-21 20:53:20|1123.49|1118.09|1123.71|1118.31|1123.78|1118.38|1123.49|1118.09|27
1655844810000|2022-06-21 20:53:30|1123.72|1118.32|1124.07|1118.67|1124.36|1118.96|1123.61|1118.21|36
1655844820000|2022-06-21 20:53:40|1124.02|1118.62|1123.97|1118.57|1124.22|1118.82|1123.73|1118.33|34
1655844830000|2022-06-21 20:53:50|1124.02|1118.62|1123.94|1118.54|1124.23|1118.83|1123.65|1118.25|33
1655844840000|2022-06-21 20:54:00|1123.93|1118.53|1123.08|1117.68|1124.01|1118.61|1123.08|1117.68|37
1655844850000|2022-06-21 20:54:10|1123.06|1117.66|1122.81|1117.41|1123.12|1117.72|1122.64|1117.24|37
1655844860000|2022-06-21 20:54:20|1122.82|1117.42|1122.9|1117.5|1123.01|1117.61|1122.78|1117.38|25
1655844870000|2022-06-21 20:54:30|1122.89|1117.49|1122.91|1117.51|1122.91|1117.51|1122.32|1116.92|32
1655844880000|2022-06-21 20:54:40|1122.94|1117.54|1122.99|1117.59|1122.99|1117.59|1122.57|1117.17|30
1655844890000|2022-06-21 20:54:50|1122.98|1117.58|1122.81|1117.41|1123.14|1117.74|1122.77|1117.37|33
1655844900000|2022-06-21 20:55:00|1122.76|1117.36|1122.89|1117.49|1122.92|1117.52|1122.2|1116.8|35
1655844910000|2022-06-21 20:55:10|1122.91|1117.51|1122.74|1117.34|1123.22|1117.82|1122.66|1117.26|36
1655844920000|2022-06-21 20:55:20|1122.73|1117.33|1123.45|1118.05|1123.45|1118.05|1122.68|1117.28|26
1655844930000|2022-06-21 20:55:30|1123.5|1118.1|1124.1|1118.7|1124.17|1118.77|1123.5|1118.1|29
1655844940000|2022-06-21 20:55:40|1124.15|1118.75|1124.5|1119.1|1124.79|1119.39|1124.08|1118.68|34
1655844950000|2022-06-21 20:55:50|1124.47|1119.07|1124.51|1119.11|1124.64|1119.24|1124.06|1118.66|31
1655844960000|2022-06-21 20:56:00|1124.38|1118.98|1123.97|1118.57|1124.38|1118.98|1123.96|1118.56|32
1655844970000|2022-06-21 20:56:10|1123.99|1118.59|1123.93|1118.53|1124.11|1118.71|1123.93|1118.53|25
1655844980000|2022-06-21 20:56:20|1124|1118.6|1123.75|1118.35|1124|1118.6|1123.3|1117.9|36
1655844990000|2022-06-21 20:56:30|1123.71|1118.31|1123.77|1118.37|1123.88|1118.48|1123.41|1118.01|35
1655845000000|2022-06-21 20:56:40|1123.75|1118.35|1123.41|1118.01|1123.8|1118.4|1123.39|1117.99|34
1655845010000|2022-06-21 20:56:50|1123.44|1118.04|1124.03|1118.63|1124.15|1118.75|1123.42|1118.02|30
1655845020000|2022-06-21 20:57:00|1123.88|1118.48|1123.96|1118.56|1124.17|1118.77|1123.59|1118.19|36
1655845030000|2022-06-21 20:57:10|1123.95|1118.55|1123.63|1118.23|1123.95|1118.55|1123.6|1118.2|30
1655845040000|2022-06-21 20:57:20|1123.56|1118.16|1123.16|1117.76|1123.74|1118.34|1123.14|1117.74|36
1655845050000|2022-06-21 20:57:30|1123.32|1117.92|1123.9|1118.5|1123.98|1118.58|1123.32|1117.92|28
1655845060000|2022-06-21 20:57:40|1123.88|1118.48|1124.67|1119.27|1124.84|1119.44|1123.85|1118.45|29
1655845070000|2022-06-21 20:57:50|1124.79|1119.39|1124.55|1119.15|1124.91|1119.51|1124.17|1118.77|38
1655845080000|2022-06-21 20:58:00|1124.58|1119.18|1124.07|1118.67|1124.75|1119.35|1124.07|1118.67|37
1655845090000|2022-06-21 20:58:10|1124.14|1118.74|1123.71|1118.31|1124.18|1118.78|1123.37|1117.97|34
1655845100000|2022-06-21 20:58:20|1123.72|1118.32|1123.62|1118.22|1123.72|1118.32|1123.57|1118.17|31
1655845110000|2022-06-21 20:58:30|1123.6|1118.2|1124.29|1118.89|1124.29|1118.89|1123.48|1118.08|26
1655845120000|2022-06-21 20:58:40|1124.33|1118.93|1124.8|1119.4|1124.81|1119.41|1124.14|1118.74|32
1655845130000|2022-06-21 20:58:50|1124.82|1119.42|1124.87|1119.47|1124.94|1119.54|1124.8|1119.4|28
1655845140000|2022-06-21 20:59:00|1124.88|1119.48|1124.56|1119.16|1124.98|1119.58|1124.56|1119.16|30
1655845150000|2022-06-21 20:59:10|1124.55|1119.15|1124.56|1119.16|1124.57|1119.17|1124.34|1118.94|29
1655845160000|2022-06-21 20:59:20|1124.4|1119|1124.01|1118.61|1124.5|1119.1|1123.84|1118.44|37
1655845170000|2022-06-21 20:59:30|1123.99|1118.59|1124.08|1118.68|1124.08|1118.68|1123.93|1118.53|27
1655845180000|2022-06-21 20:59:40|1124.25|1118.85|1124.25|1118.85|1124.52|1119.12|1124.14|1118.74|32
1655845190000|2022-06-21 20:59:50|1124.23|1118.83|1124.28|1118.88|1124.3|1118.9|1124.23|1118.83|27
1655845200000|2022-06-21 21:00:00|1124.27|1118.87|1124.17|1118.77|1124.28|1118.88|1123.8|1118.4|30
1655845210000|2022-06-21 21:00:10|1124.12|1118.72|1124.18|1118.78|1124.2|1118.8|1124.09|1118.69|24
1655845220000|2022-06-21 21:00:20|1124.17|1118.77|1124.41|1119.01|1124.46|1119.06|1124.14|1118.74|22
1655845230000|2022-06-21 21:00:30|1124.49|1119.09|1124.96|1119.56|1125.13|1119.73|1124.46|1119.06|30
1655845240000|2022-06-21 21:00:40|1125.07|1119.67|1125.27|1119.87|1125.28|1119.88|1124.89|1119.49|33
1655845250000|2022-06-21 21:00:50|1125.24|1119.84|1124.62|1119.22|1125.27|1119.87|1124.62|1119.22|23
1655845260000|2022-06-21 21:01:00|1124.64|1119.24|1125.24|1119.84|1125.26|1119.86|1124.62|1119.22|27
1655845270000|2022-06-21 21:01:10|1125.25|1119.85|1125.18|1119.78|1125.32|1119.92|1125.1|1119.7|30
1655845280000|2022-06-21 21:01:20|1125.19|1119.79|1125.29|1119.89|1125.49|1120.09|1125.16|1119.76|27
1655845290000|2022-06-21 21:01:30|1125.28|1119.88|1125.57|1120.17|1125.72|1120.32|1125.28|1119.88|28
1655845300000|2022-06-21 21:01:40|1125.59|1120.19|1125.8|1120.4|1125.81|1120.41|1125.56|1120.16|29
1655845310000|2022-06-21 21:01:50|1125.81|1120.41|1125.97|1120.57|1126.23|1120.83|1125.8|1120.4|32
1655845320000|2022-06-21 21:02:00|1125.98|1120.58|1125.93|1120.53|1126.14|1120.74|1125.85|1120.45|32
1655845330000|2022-06-21 21:02:10|1125.92|1120.52|1125.96|1120.56|1126.11|1120.71|1125.92|1120.52|20
1655845340000|2022-06-21 21:02:20|1125.98|1120.58|1125.42|1120.02|1126|1120.6|1125.41|1120.01|20
1655845350000|2022-06-21 21:02:30|1125.43|1120.03|1125.4|1120|1125.45|1120.05|1125.38|1119.98|15
1655845360000|2022-06-21 21:02:40|1125.39|1119.99|1125.34|1119.94|1125.41|1120.01|1125.31|1119.91|18
1655845370000|2022-06-21 21:02:50|1125.33|1119.93|1125.32|1119.92|1125.37|1119.97|1125.29|1119.89|16
1655845380000|2022-06-21 21:03:00|1125.33|1119.93|1125.27|1119.87|1125.33|1119.93|1125.27|1119.87|26
1655845390000|2022-06-21 21:03:10|1125.21|1119.81|1125.7|1120.3|1125.7|1120.3|1124.65|1119.25|31
1655845400000|2022-06-21 21:03:20|1125.76|1120.36|1125.6|1120.2|1125.77|1120.37|1125.29|1119.89|25
1655845410000|2022-06-21 21:03:30|1125.59|1120.19|1125.96|1120.56|1125.97|1120.57|1125.59|1120.19|26
1655845420000|2022-06-21 21:03:40|1125.99|1120.59|1126.79|1121.39|1126.8|1121.4|1125.99|1120.59|28
1655845430000|2022-06-21 21:03:50|1126.81|1121.41|1126.38|1120.98|1126.99|1121.59|1126.38|1120.98|25
1655845440000|2022-06-21 21:04:00|1126.37|1120.97|1126.73|1121.33|1126.78|1121.38|1126.37|1120.97|27
1655845450000|2022-06-21 21:04:10|1126.78|1121.38|1127.06|1121.66|1127.06|1121.66|1126.55|1121.15|30
1655845460000|2022-06-21 21:04:20|1127.03|1121.63|1127.19|1121.79|1127.19|1121.79|1126.76|1121.36|23
1655845470000|2022-06-21 21:04:30|1127.16|1121.76|1127.02|1121.62|1127.17|1121.77|1126.92|1121.52|20
1655845480000|2022-06-21 21:04:40|1127.03|1121.63|1127.07|1121.67|1127.19|1121.79|1126.92|1121.52|22
1655845490000|2022-06-21 21:04:50|1127.06|1121.66|1126.77|1121.37|1127.09|1121.69|1126.77|1121.37|28
1655845500000|2022-06-21 21:05:00|1126.76|1121.36|1126.51|1121.11|1126.76|1121.36|1126.32|1120.92|23
1655845510000|2022-06-21 21:05:10|1126.57|1121.17|1126.84|1121.44|1127.05|1121.65|1126.57|1121.17|32
1655845520000|2022-06-21 21:05:20|1126.85|1121.45|1126.56|1121.16|1126.85|1121.45|1126.54|1121.14|19
1655845530000|2022-06-21 21:05:30|1126.6|1121.2|1126.58|1121.18|1126.79|1121.39|1126.56|1121.16|27
1655845540000|2022-06-21 21:05:40|1126.57|1121.17|1126.46|1121.06|1126.57|1121.17|1126.37|1120.97|23
1655845550000|2022-06-21 21:05:50|1126.45|1121.05|1125.85|1120.45|1126.45|1121.05|1125.85|1120.45|24
1655845560000|2022-06-21 21:06:00|1125.84|1120.44|1125.73|1120.33|1125.85|1120.45|1125.62|1120.22|18
1655845570000|2022-06-21 21:06:10|1125.72|1120.32|1125.92|1120.52|1126.1|1120.7|1125.72|1120.32|26
1655845580000|2022-06-21 21:06:20|1125.93|1120.53|1126.39|1120.99|1126.39|1120.99|1125.91|1120.51|30
1655845590000|2022-06-21 21:06:30|1126.46|1121.06|1126.51|1121.11|1127.02|1121.62|1126.46|1121.06|29
1655845600000|2022-06-21 21:06:40|1126.52|1121.12|1126.76|1121.36|1126.76|1121.36|1126.39|1120.99|22
1655845610000|2022-06-21 21:06:50|1126.87|1121.47|1127.11|1121.71|1127.11|1121.71|1126.87|1121.47|28
1655845620000|2022-06-21 21:07:00|1127.09|1121.69|1127.11|1121.71|1127.16|1121.76|1127.07|1121.67|24
1655845630000|2022-06-21 21:07:10|1127.1|1121.7|1127.06|1121.66|1127.12|1121.72|1127.04|1121.64|22
1655845640000|2022-06-21 21:07:20|1127.05|1121.65|1127.42|1122.02|1127.43|1122.03|1126.67|1121.27|30
1655845650000|2022-06-21 21:07:30|1127.41|1122.01|1127.34|1121.94|1127.56|1122.16|1127.34|1121.94|20
1655845660000|2022-06-21 21:07:40|1127.36|1121.96|1127.68|1122.28|1127.69|1122.29|1127.36|1121.96|26
1655845670000|2022-06-21 21:07:50|1127.71|1122.31|1127.66|1122.26|1127.71|1122.31|1127.63|1122.23|21
1655845680000|2022-06-21 21:08:00|1127.69|1122.29|1127.65|1122.25|1127.73|1122.33|1127.35|1121.95|30
1655845690000|2022-06-21 21:08:10|1127.64|1122.24|1127.64|1122.24|1127.66|1122.26|1127.58|1122.18|15
1655845700000|2022-06-21 21:08:20|1127.61|1122.21|1127.72|1122.32|1128.07|1122.67|1127.48|1122.08|32
1655845710000|2022-06-21 21:08:30|1127.73|1122.33|1127.9|1122.5|1127.93|1122.53|1127.73|1122.33|21
1655845720000|2022-06-21 21:08:40|1127.92|1122.52|1128.1|1122.7|1128.1|1122.7|1127.56|1122.16|25
1655845730000|2022-06-21 21:08:50|1128.08|1122.68|1127.96|1122.56|1128.08|1122.68|1127.94|1122.54|17
1655845740000|2022-06-21 21:09:00|1127.97|1122.57|1127.63|1122.23|1128.02|1122.62|1127.63|1122.23|24
1655845750000|2022-06-21 21:09:10|1127.67|1122.27|1127.54|1122.14|1127.86|1122.46|1127.54|1122.14|27
1655845760000|2022-06-21 21:09:20|1127.55|1122.15|1128.07|1122.67|1128.07|1122.67|1127.55|1122.15|28
1655845770000|2022-06-21 21:09:30|1128.06|1122.66|1127.99|1122.59|1128.07|1122.67|1127.93|1122.53|21
1655845780000|2022-06-21 21:09:40|1127.98|1122.58|1127.86|1122.46|1127.99|1122.59|1127.82|1122.42|30
1655845790000|2022-06-21 21:09:50|1127.85|1122.45|1127.9|1122.5|1127.9|1122.5|1127.85|1122.45|26
1655845800000|2022-06-21 21:10:00|1127.91|1122.51|1127.73|1122.33|1127.94|1122.54|1127.7|1122.3|28
1655845810000|2022-06-21 21:10:10|1127.74|1122.34|1127.64|1122.24|1127.78|1122.38|1127.58|1122.18|27
1655845820000|2022-06-21 21:10:20|1127.62|1122.22|1127.6|1122.2|1127.65|1122.25|1127.57|1122.17|30
1655845830000|2022-06-21 21:10:30|1127.57|1122.17|1127.71|1122.31|1127.75|1122.35|1127.52|1122.12|31
1655845840000|2022-06-21 21:10:40|1127.66|1122.26|1127.58|1122.18|1127.72|1122.32|1127.58|1122.18|34
1655845850000|2022-06-21 21:10:50|1127.62|1122.22|1127.58|1122.18|1127.62|1122.22|1127.55|1122.15|19
1655845860000|2022-06-21 21:11:00|1127.61|1122.21|1127.51|1122.11|1127.64|1122.24|1127.51|1122.11|27
1655845870000|2022-06-21 21:11:10|1127.58|1122.18|1127.57|1122.17|1127.61|1122.21|1127.5|1122.1|29
1655845880000|2022-06-21 21:11:20|1127.6|1122.2|1127.78|1122.38|1127.88|1122.48|1127.45|1122.05|24
1655845890000|2022-06-21 21:11:30|1127.79|1122.39|1127.76|1122.36|1127.87|1122.47|1127.66|1122.26|34
1655845900000|2022-06-21 21:11:40|1127.63|1122.23|1127.62|1122.22|1127.7|1122.3|1127.58|1122.18|24
1655845910000|2022-06-21 21:11:50|1127.61|1122.21|1127.7|1122.3|1127.75|1122.35|1127.61|1122.21|21
1655845920000|2022-06-21 21:12:00|1127.78|1122.38|1127.55|1122.15|1127.79|1122.39|1127.55|1122.15|30
1655845930000|2022-06-21 21:12:10|1127.51|1122.11|1127.46|1122.06|1127.53|1122.13|1127.43|1122.03|29
1655845940000|2022-06-21 21:12:20|1127.44|1122.04|1127.24|1121.84|1127.46|1122.06|1127.24|1121.84|29
1655845950000|2022-06-21 21:12:30|1127.25|1121.85|1127.37|1121.97|1127.47|1122.07|1127.25|1121.85|31
1655845960000|2022-06-21 21:12:40|1127.39|1121.99|1127.31|1121.91|1127.39|1121.99|1127.31|1121.91|27
1655845970000|2022-06-21 21:12:50|1127.29|1121.89|1127.85|1122.45|1127.91|1122.51|1127.29|1121.89|28
1655845980000|2022-06-21 21:13:00|1127.84|1122.44|1127.56|1122.16|1127.85|1122.45|1127.5|1122.1|29
1655845990000|2022-06-21 21:13:10|1127.51|1122.11|1127.47|1122.07|1127.54|1122.14|1127.42|1122.02|26
1655846000000|2022-06-21 21:13:20|1127.45|1122.05|1127.62|1122.22|1127.67|1122.27|1127.43|1122.03|26
1655846010000|2022-06-21 21:13:30|1127.6|1122.2|1127.6|1122.2|1127.66|1122.26|1127.55|1122.15|31
1655846020000|2022-06-21 21:13:40|1127.59|1122.19|1127.64|1122.24|1127.64|1122.24|1127.51|1122.11|28
1655846030000|2022-06-21 21:13:50|1127.61|1122.21|1128.86|1123.46|1128.86|1123.46|1127.54|1122.14|29
1655846040000|2022-06-21 21:14:00|1128.81|1123.41|1130.61|1125.21|1130.73|1125.33|1128.81|1123.41|37
1655846050000|2022-06-21 21:14:10|1130.6|1125.2|1130.38|1124.98|1130.66|1125.26|1130.29|1124.89|34
1655846060000|2022-06-21 21:14:20|1130.41|1125.01|1131.16|1125.76|1131.45|1126.05|1130.37|1124.97|36
1655846070000|2022-06-21 21:14:30|1131.18|1125.78|1131.38|1125.98|1131.83|1126.43|1131.15|1125.75|26
1655846080000|2022-06-21 21:14:40|1131.39|1125.99|1131.41|1126.01|1131.53|1126.13|1131.3|1125.9|36
1655846090000|2022-06-21 21:14:50|1131.42|1126.02|1131.76|1126.36|1131.83|1126.43|1131.41|1126.01|38
1655846100000|2022-06-21 21:15:00|1131.92|1126.52|1131.75|1126.35|1132.4|1127|1131.69|1126.29|37
1655846110000|2022-06-21 21:15:10|1131.7|1126.3|1131.42|1126.02|1131.7|1126.3|1131.38|1125.98|39
1655846120000|2022-06-21 21:15:20|1131.4|1126|1131.34|1125.94|1131.5|1126.1|1131.25|1125.85|31
1655846130000|2022-06-21 21:15:30|1131.36|1125.96|1131.43|1126.03|1131.53|1126.13|1131.33|1125.93|32
1655846140000|2022-06-21 21:15:40|1131.33|1125.93|1131.45|1126.05|1131.46|1126.06|1131.32|1125.92|34
1655846150000|2022-06-21 21:15:50|1131.34|1125.94|1131.27|1125.87|1131.49|1126.09|1131.09|1125.69|31
1655846160000|2022-06-21 21:16:00|1131.26|1125.86|1131.35|1125.95|1131.37|1125.97|1131.13|1125.73|25
1655846170000|2022-06-21 21:16:10|1131.32|1125.92|1130.93|1125.53|1131.32|1125.92|1130.87|1125.47|30
1655846180000|2022-06-21 21:16:20|1130.95|1125.55|1130.72|1125.32|1131.04|1125.64|1130.65|1125.25|33
1655846190000|2022-06-21 21:16:30|1130.73|1125.33|1130.67|1125.27|1130.81|1125.41|1130.67|1125.27|13
1655846200000|2022-06-21 21:16:40|1130.66|1125.26|1130.52|1125.12|1130.67|1125.27|1130.48|1125.08|17
1655846210000|2022-06-21 21:16:50|1130.45|1125.05|1130.55|1125.15|1130.57|1125.17|1130.45|1125.05|12
1655846220000|2022-06-21 21:17:00|1130.51|1125.11|1130.68|1125.28|1130.72|1125.32|1130.51|1125.11|18
1655846230000|2022-06-21 21:17:10|1130.71|1125.31|1130.49|1125.09|1130.71|1125.31|1130.42|1125.02|27
1655846240000|2022-06-21 21:17:20|1130.48|1125.08|1130.18|1124.78|1130.58|1125.18|1130.18|1124.78|22
1655846250000|2022-06-21 21:17:30|1130.24|1124.84|1130.25|1124.85|1130.25|1124.85|1130.16|1124.76|22
1655846260000|2022-06-21 21:17:40|1130.28|1124.88|1130.91|1125.51|1130.99|1125.59|1130.23|1124.83|28
1655846270000|2022-06-21 21:17:50|1130.93|1125.53|1130.93|1125.53|1130.99|1125.59|1130.84|1125.44|35
1655846280000|2022-06-21 21:18:00|1130.9|1125.5|1130.93|1125.53|1131.01|1125.61|1130.84|1125.44|35
1655846290000|2022-06-21 21:18:10|1130.92|1125.52|1130.83|1125.43|1130.92|1125.52|1130.76|1125.36|24
1655846300000|2022-06-21 21:18:20|1130.82|1125.42|1130.78|1125.38|1130.9|1125.5|1130.78|1125.38|24
1655846310000|2022-06-21 21:18:30|1130.8|1125.4|1130.75|1125.35|1131|1125.6|1130.7|1125.3|24
1655846320000|2022-06-21 21:18:40|1130.72|1125.32|1130.7|1125.3|1130.75|1125.35|1130.64|1125.24|23
1655846330000|2022-06-21 21:18:50|1130.61|1125.21|1130.5|1125.1|1130.61|1125.21|1130.48|1125.08|25
1655846340000|2022-06-21 21:19:00|1130.44|1125.04|1130.38|1124.98|1130.53|1125.13|1130.36|1124.96|25
1655846350000|2022-06-21 21:19:10|1130.4|1125|1130.58|1125.18|1130.74|1125.34|1130.34|1124.94|30
1655846360000|2022-06-21 21:19:20|1130.57|1125.17|1130.61|1125.21|1130.61|1125.21|1130.45|1125.05|20
1655846370000|2022-06-21 21:19:30|1130.6|1125.2|1130.63|1125.23|1130.73|1125.33|1130.42|1125.02|24
1655846380000|2022-06-21 21:19:40|1130.6|1125.2|1130.56|1125.16|1130.75|1125.35|1130.56|1125.16|26
1655846390000|2022-06-21 21:19:50|1130.57|1125.17|1130.54|1125.14|1130.69|1125.29|1130.53|1125.13|28
1655846400000|2022-06-21 21:20:00|1130.62|1125.22|1130.5|1125.1|1130.62|1125.22|1130.44|1125.04|27
1655846410000|2022-06-21 21:20:10|1130.48|1125.08|1130.63|1125.23|1130.65|1125.25|1130.47|1125.07|30
1655846420000|2022-06-21 21:20:20|1130.62|1125.22|1130.58|1125.18|1130.76|1125.36|1130.52|1125.12|19
1655846430000|2022-06-21 21:20:30|1130.59|1125.19|1130.69|1125.29|1130.71|1125.31|1130.53|1125.13|32
1655846440000|2022-06-21 21:20:40|1130.58|1125.18|1131.79|1126.39|1131.79|1126.39|1130.58|1125.18|35
1655846450000|2022-06-21 21:20:50|1131.8|1126.4|1129.76|1124.36|1131.85|1126.45|1129.76|1124.36|35
1655846460000|2022-06-21 21:21:00|1129.7|1124.3|1129.24|1123.84|1129.76|1124.36|1129.16|1123.76|35
1655846470000|2022-06-21 21:21:10|1129.15|1123.75|1129.12|1123.72|1129.24|1123.84|1128.8|1123.4|27
1655846480000|2022-06-21 21:21:20|1129.18|1123.78|1129.35|1123.95|1129.45|1124.05|1128.9|1123.5|31
1655846490000|2022-06-21 21:21:30|1129.12|1123.72|1129.14|1123.74|1129.36|1123.96|1128.9|1123.5|29
1655846500000|2022-06-21 21:21:40|1129.08|1123.68|1129.06|1123.66|1129.19|1123.79|1128.95|1123.55|30
1655846510000|2022-06-21 21:21:50|1129.08|1123.68|1129.22|1123.82|1129.31|1123.91|1128.93|1123.53|22
1655846520000|2022-06-21 21:22:00|1129.02|1123.62|1129.55|1124.15|1129.62|1124.22|1128.94|1123.54|23
1655846530000|2022-06-21 21:22:10|1129.5|1124.1|1129.52|1124.12|1129.77|1124.37|1129.39|1123.99|19
1655846540000|2022-06-21 21:22:20|1129.81|1124.41|1129.24|1123.84|1129.81|1124.41|1129.17|1123.77|26
1655846550000|2022-06-21 21:22:30|1129.27|1123.87|1129.83|1124.43|1129.89|1124.49|1129.19|1123.79|32
1655846560000|2022-06-21 21:22:40|1129.66|1124.26|1129.9|1124.5|1129.9|1124.5|1129.59|1124.19|17
1655846570000|2022-06-21 21:22:50|1129.8|1124.4|1129.78|1124.38|1130.05|1124.65|1129.62|1124.22|25
1655846580000|2022-06-21 21:23:00|1129.76|1124.36|1129.71|1124.31|1129.88|1124.48|1129.62|1124.22|23
1655846590000|2022-06-21 21:23:10|1129.69|1124.29|1129.73|1124.33|1129.76|1124.36|1129.61|1124.21|10
1655846600000|2022-06-21 21:23:20|1129.62|1124.22|1129.46|1124.06|1129.84|1124.44|1129.46|1124.06|21
1655846610000|2022-06-21 21:23:30|1129.44|1124.04|1129.41|1124.01|1129.66|1124.26|1129.41|1124.01|17
1655846620000|2022-06-21 21:23:40|1129.42|1124.02|1129.67|1124.27|1129.87|1124.47|1129.4|1124|28
1655846630000|2022-06-21 21:23:50|1129.73|1124.33|1129.72|1124.32|1129.87|1124.47|1129.68|1124.28|16
1655846640000|2022-06-21 21:24:00|1129.93|1124.53|1129.85|1124.45|1129.95|1124.55|1129.74|1124.34|19
1655846650000|2022-06-21 21:24:10|1129.84|1124.44|1130.2|1124.8|1130.23|1124.83|1129.84|1124.44|20
1655846660000|2022-06-21 21:24:20|1130.23|1124.83|1130.19|1124.79|1130.27|1124.87|1130.09|1124.69|14
1655846670000|2022-06-21 21:24:30|1130.22|1124.82|1129.74|1124.34|1130.22|1124.82|1129.64|1124.24|30
1655846680000|2022-06-21 21:24:40|1129.72|1124.32|1129.64|1124.24|1129.73|1124.33|1129.6|1124.2|28
1655846690000|2022-06-21 21:24:50|1129.61|1124.21|1129.37|1123.97|1129.61|1124.21|1129.32|1123.92|31
1655846700000|2022-06-21 21:25:00|1129.38|1123.98|1129.66|1124.26|1129.66|1124.26|1129.37|1123.97|25
1655846710000|2022-06-21 21:25:10|1129.57|1124.17|1129.61|1124.21|1129.61|1124.21|1129.5|1124.1|20
1655846720000|2022-06-21 21:25:20|1129.55|1124.15|1129.47|1124.07|1129.62|1124.22|1129.47|1124.07|12
1655846730000|2022-06-21 21:25:30|1129.51|1124.11|1130.11|1124.71|1130.39|1124.99|1129.49|1124.09|32
1655846740000|2022-06-21 21:25:40|1130.22|1124.82|1130.36|1124.96|1130.42|1125.02|1130.22|1124.82|25
1655846750000|2022-06-21 21:25:50|1130.35|1124.95|1130.38|1124.98|1130.39|1124.99|1130.27|1124.87|22
1655846760000|2022-06-21 21:26:00|1130.36|1124.96|1129.97|1124.57|1130.38|1124.98|1129.97|1124.57|26
1655846770000|2022-06-21 21:26:10|1130.01|1124.61|1129.93|1124.53|1130.15|1124.75|1129.81|1124.41|26
1655846780000|2022-06-21 21:26:20|1129.92|1124.52|1129.76|1124.36|1129.92|1124.52|1129.74|1124.34|22
1655846790000|2022-06-21 21:26:30|1129.73|1124.33|1129.63|1124.23|1129.78|1124.38|1129.62|1124.22|23
1655846800000|2022-06-21 21:26:40|1129.71|1124.31|1129.23|1123.83|1129.71|1124.31|1129.18|1123.78|19
1655846810000|2022-06-21 21:26:50|1129.16|1123.76|1129.02|1123.62|1129.24|1123.84|1128.93|1123.53|24
1655846820000|2022-06-21 21:27:00|1128.93|1123.53|1128.62|1123.22|1129.02|1123.62|1128.62|1123.22|21
1655846830000|2022-06-21 21:27:10|1128.61|1123.21|1128.74|1123.34|1128.79|1123.39|1128.6|1123.2|18
1655846840000|2022-06-21 21:27:20|1128.76|1123.36|1128.74|1123.34|1128.76|1123.36|1128.59|1123.19|15
1655846850000|2022-06-21 21:27:30|1128.59|1123.19|1128.51|1123.11|1128.75|1123.35|1128.51|1123.11|9
1655846860000|2022-06-21 21:27:40|1128.53|1123.13|1128.71|1123.31|1128.76|1123.36|1128.53|1123.13|13
1655846870000|2022-06-21 21:27:50|1128.72|1123.32|1128.74|1123.34|1128.74|1123.34|1128.71|1123.31|9
1655846880000|2022-06-21 21:28:00|1128.73|1123.33|1128.73|1123.33|1128.74|1123.34|1128.71|1123.31|15
1655846890000|2022-06-21 21:28:10|1128.71|1123.31|1128.82|1123.42|1128.96|1123.56|1128.67|1123.27|28
1655846900000|2022-06-21 21:28:20|1128.7|1123.3|1129.32|1123.92|1129.36|1123.96|1128.7|1123.3|33
1655846910000|2022-06-21 21:28:30|1129.21|1123.81|1129.38|1123.98|1129.38|1123.98|1129.13|1123.73|28
1655846920000|2022-06-21 21:28:40|1129.42|1124.02|1129.65|1124.25|1129.84|1124.44|1129.39|1123.99|24
1655846930000|2022-06-21 21:28:50|1129.83|1124.43|1129.94|1124.54|1130|1124.6|1129.83|1124.43|24
1655846940000|2022-06-21 21:29:00|1129.95|1124.55|1130.16|1124.76|1130.18|1124.78|1129.95|1124.55|22
1655846950000|2022-06-21 21:29:10|1130.22|1124.82|1130.2|1124.8|1130.25|1124.85|1130.14|1124.74|23
1655846960000|2022-06-21 21:29:20|1130.13|1124.73|1130.35|1124.95|1130.35|1124.95|1130.07|1124.67|32
1655846970000|2022-06-21 21:29:30|1130.23|1124.83|1130.2|1124.8|1130.38|1124.98|1130.19|1124.79|19
1655846980000|2022-06-21 21:29:40|1130.24|1124.84|1131.04|1125.64|1131.04|1125.64|1130.19|1124.79|30
1655846990000|2022-06-21 21:29:50|1131.05|1125.65|1131.33|1125.93|1131.33|1125.93|1131.02|1125.62|22
1655847000000|2022-06-21 21:30:00|1131.41|1126.01|1131.66|1126.26|1131.75|1126.35|1131.32|1125.92|29
1655847010000|2022-06-21 21:30:10|1131.55|1126.15|1131.41|1126.01|1131.72|1126.32|1131.41|1126.01|25
1655847020000|2022-06-21 21:30:20|1131.72|1126.32|1131.49|1126.09|1131.93|1126.53|1131.41|1126.01|15
1655847030000|2022-06-21 21:30:30|1131.85|1126.45|1132.59|1127.19|1132.59|1127.19|1131.85|1126.45|29
1655847040000|2022-06-21 21:30:40|1132.61|1127.21|1132.73|1127.33|1132.83|1127.43|1132.58|1127.18|30
1655847050000|2022-06-21 21:30:50|1132.72|1127.32|1132.9|1127.5|1133.09|1127.69|1132.72|1127.32|15
1655847060000|2022-06-21 21:31:00|1133.03|1127.63|1133.54|1128.14|1133.57|1128.17|1132.91|1127.51|26
1655847070000|2022-06-21 21:31:10|1133.57|1128.17|1133.87|1128.47|1133.87|1128.47|1133.54|1128.14|24
1655847080000|2022-06-21 21:31:20|1133.88|1128.48|1133.89|1128.49|1134|1128.6|1133.86|1128.46|12
1655847090000|2022-06-21 21:31:30|1133.9|1128.5|1133.88|1128.48|1133.94|1128.54|1133.86|1128.46|13
1655847100000|2022-06-21 21:31:40|1134|1128.6|1133.92|1128.52|1134.02|1128.62|1133.86|1128.46|16
1655847110000|2022-06-21 21:31:50|1133.91|1128.51|1133.96|1128.56|1133.98|1128.58|1133.86|1128.46|9
1655847120000|2022-06-21 21:32:00|1134.07|1128.67|1134.27|1128.87|1134.27|1128.87|1134.07|1128.67|16
1655847130000|2022-06-21 21:32:10|1134.25|1128.85|1134.13|1128.73|1134.27|1128.87|1134.12|1128.72|20
1655847140000|2022-06-21 21:32:20|1134.12|1128.72|1134.02|1128.62|1134.34|1128.94|1134.02|1128.62|28
1655847150000|2022-06-21 21:32:30|1134.03|1128.63|1134.06|1128.66|1134.09|1128.69|1133.96|1128.56|26
1655847160000|2022-06-21 21:32:40|1134.1|1128.7|1134.14|1128.74|1134.14|1128.74|1134.04|1128.64|15
1655847170000|2022-06-21 21:32:50|1134.13|1128.73|1134.25|1128.85|1134.25|1128.85|1134.12|1128.72|13
1655847180000|2022-06-21 21:33:00|1134.26|1128.86|1134.42|1129.02|1134.52|1129.12|1134.24|1128.84|22
1655847190000|2022-06-21 21:33:10|1134.48|1129.08|1134.42|1129.02|1134.57|1129.17|1134.36|1128.96|28
1655847200000|2022-06-21 21:33:20|1134.52|1129.12|1134.27|1128.87|1134.52|1129.12|1134.2|1128.8|33
1655847210000|2022-06-21 21:33:30|1134.32|1128.92|1134.44|1129.04|1134.47|1129.07|1134.21|1128.81|32
1655847220000|2022-06-21 21:33:40|1134.5|1129.1|1134.47|1129.07|1134.64|1129.24|1134.45|1129.05|19
1655847230000|2022-06-21 21:33:50|1134.51|1129.11|1134.35|1128.95|1134.51|1129.11|1134.33|1128.93|16
1655847240000|2022-06-21 21:34:00|1134.38|1128.98|1134.28|1128.88|1134.4|1129|1134.19|1128.79|15
1655847250000|2022-06-21 21:34:10|1134.31|1128.91|1134.29|1128.89|1134.39|1128.99|1134.22|1128.82|16
1655847260000|2022-06-21 21:34:20|1134.27|1128.87|1134.19|1128.79|1134.32|1128.92|1134.18|1128.78|17
1655847270000|2022-06-21 21:34:30|1134.13|1128.73|1134.1|1128.7|1134.23|1128.83|1134.1|1128.7|11
1655847280000|2022-06-21 21:34:40|1134.13|1128.73|1134.16|1128.76|1134.32|1128.92|1134.13|1128.73|19
1655847290000|2022-06-21 21:34:50|1134.17|1128.77|1134.28|1128.88|1134.31|1128.91|1134.1|1128.7|17
1655847300000|2022-06-21 21:35:00|1134.3|1128.9|1134.39|1128.99|1134.45|1129.05|1134.3|1128.9|29
1655847310000|2022-06-21 21:35:10|1134.37|1128.97|1134.15|1128.75|1134.42|1129.02|1134.11|1128.71|29
1655847320000|2022-06-21 21:35:20|1134.21|1128.81|1134.39|1128.99|1134.49|1129.09|1134.21|1128.81|25
1655847330000|2022-06-21 21:35:30|1134.4|1129|1134.14|1128.74|1134.52|1129.12|1134.06|1128.66|31
1655847340000|2022-06-21 21:35:40|1134.13|1128.73|1133.84|1128.44|1134.14|1128.74|1133.79|1128.39|25
1655847350000|2022-06-21 21:35:50|1133.86|1128.46|1133.71|1128.31|1133.86|1128.46|1133.61|1128.21|30
1655847360000|2022-06-21 21:36:00|1133.57|1128.17|1133.15|1127.75|1133.76|1128.36|1133.01|1127.61|35
1655847370000|2022-06-21 21:36:10|1133.01|1127.61|1133|1127.6|1133.13|1127.73|1132.88|1127.48|29
1655847380000|2022-06-21 21:36:20|1133.04|1127.64|1132.89|1127.49|1133.04|1127.64|1132.87|1127.47|30
1655847390000|2022-06-21 21:36:30|1132.91|1127.51|1132.77|1127.37|1133.01|1127.61|1132.67|1127.27|17
1655847400000|2022-06-21 21:36:40|1132.78|1127.38|1132.45|1127.05|1132.81|1127.41|1132.36|1126.96|22
1655847410000|2022-06-21 21:36:50|1132.52|1127.12|1132.46|1127.06|1132.59|1127.19|1132.42|1127.02|17
1655847420000|2022-06-21 21:37:00|1132.42|1127.02|1132.87|1127.47|1133.19|1127.79|1132.4|1127|17
1655847430000|2022-06-21 21:37:10|1133.16|1127.76|1134.38|1128.98|1134.43|1129.03|1133.13|1127.73|38
1655847440000|2022-06-21 21:37:20|1134.66|1129.26|1135.05|1129.65|1135.21|1129.81|1134.52|1129.12|34
1655847450000|2022-06-21 21:37:30|1134.99|1129.59|1135.12|1129.72|1135.22|1129.82|1134.99|1129.59|22
1655847460000|2022-06-21 21:37:40|1135.14|1129.74|1135.21|1129.81|1135.32|1129.92|1135.12|1129.72|27
1655847470000|2022-06-21 21:37:50|1135.18|1129.78|1135.23|1129.83|1135.47|1130.07|1135.17|1129.77|26
1655847480000|2022-06-21 21:38:00|1135.22|1129.82|1134.92|1129.52|1135.4|1130|1134.92|1129.52|32
1655847490000|2022-06-21 21:38:10|1135.02|1129.62|1134.85|1129.45|1135.09|1129.69|1134.84|1129.44|26
1655847500000|2022-06-21 21:38:20|1134.82|1129.42|1133.66|1128.26|1134.83|1129.43|1133.58|1128.18|34
1655847510000|2022-06-21 21:38:30|1133.73|1128.33|1133.44|1128.04|1133.85|1128.45|1133.33|1127.93|33
1655847520000|2022-06-21 21:38:40|1133.43|1128.03|1133.37|1127.97|1133.54|1128.14|1133.26|1127.86|26
1655847530000|2022-06-21 21:38:50|1133.26|1127.86|1132.72|1127.32|1133.38|1127.98|1132.72|1127.32|33
1655847540000|2022-06-21 21:39:00|1132.66|1127.26|1132.45|1127.05|1132.67|1127.27|1132.3|1126.9|25
1655847550000|2022-06-21 21:39:10|1132.48|1127.08|1132.29|1126.89|1132.48|1127.08|1132.24|1126.84|19
1655847560000|2022-06-21 21:39:20|1132.23|1126.83|1132.35|1126.95|1132.39|1126.99|1132.2|1126.8|28
1655847570000|2022-06-21 21:39:30|1132.36|1126.96|1132.33|1126.93|1132.37|1126.97|1132.25|1126.85|19
1655847580000|2022-06-21 21:39:40|1132.34|1126.94|1132.06|1126.66|1132.35|1126.95|1132.06|1126.66|18
1655847590000|2022-06-21 21:39:50|1132.1|1126.7|1131.9|1126.5|1132.12|1126.72|1131.9|1126.5|18
1655847600000|2022-06-21 21:40:00|1131.91|1126.51|1131.9|1126.5|1131.94|1126.54|1131.79|1126.39|18
1655847610000|2022-06-21 21:40:10|1131.89|1126.49|1131.52|1126.12|1131.89|1126.49|1131.4|1126|12
1655847620000|2022-06-21 21:40:20|1131.5|1126.1|1130.81|1125.41|1131.5|1126.1|1130.8|1125.4|23
1655847630000|2022-06-21 21:40:30|1130.79|1125.39|1130.26|1124.86|1130.93|1125.53|1130.26|1124.86|28
1655847640000|2022-06-21 21:40:40|1130.25|1124.85|1129.48|1124.08|1130.25|1124.85|1129.45|1124.05|33
1655847650000|2022-06-21 21:40:50|1129.42|1124.02|1129.36|1123.96|1129.55|1124.15|1129.32|1123.92|28
1655847660000|2022-06-21 21:41:00|1129.35|1123.95|1129.04|1123.64|1129.35|1123.95|1128.96|1123.56|33
1655847670000|2022-06-21 21:41:10|1129.13|1123.73|1128.96|1123.56|1129.19|1123.79|1128.95|1123.55|33
1655847680000|2022-06-21 21:41:20|1129.02|1123.62|1129.09|1123.69|1129.13|1123.73|1128.9|1123.5|24
1655847690000|2022-06-21 21:41:30|1129.05|1123.65|1128.89|1123.49|1129.05|1123.65|1128.87|1123.47|23
1655847700000|2022-06-21 21:41:40|1128.93|1123.53|1129.49|1124.09|1129.53|1124.13|1128.93|1123.53|30
1655847710000|2022-06-21 21:41:50|1129.5|1124.1|1129.58|1124.18|1129.59|1124.19|1129.44|1124.04|23
1655847720000|2022-06-21 21:42:00|1129.55|1124.15|1129.86|1124.46|1129.92|1124.52|1129.55|1124.15|26
1655847730000|2022-06-21 21:42:10|1129.92|1124.52|1129.91|1124.51|1129.93|1124.53|1129.84|1124.44|10
1655847740000|2022-06-21 21:42:20|1129.85|1124.45|1129.65|1124.25|1129.85|1124.45|1129.59|1124.19|19
1655847750000|2022-06-21 21:42:30|1129.64|1124.24|1129.2|1123.8|1129.7|1124.3|1129.06|1123.66|21
1655847760000|2022-06-21 21:42:40|1129.21|1123.81|1129.27|1123.87|1129.3|1123.9|1129.1|1123.7|25
1655847770000|2022-06-21 21:42:50|1129.21|1123.81|1129.37|1123.97|1129.44|1124.04|1129.09|1123.69|28
1655847780000|2022-06-21 21:43:00|1129.35|1123.95|1129.37|1123.97|1129.41|1124.01|1129.33|1123.93|19
1655847790000|2022-06-21 21:43:10|1129.36|1123.96|1128.65|1123.25|1129.36|1123.96|1128.6|1123.2|30
1655847800000|2022-06-21 21:43:20|1128.59|1123.19|1127.46|1122.06|1128.63|1123.23|1127.45|1122.05|34
1655847810000|2022-06-21 21:43:30|1127.51|1122.11|1127.3|1121.9|1127.51|1122.11|1127.13|1121.73|34
1655847820000|2022-06-21 21:43:40|1127.32|1121.92|1127.33|1121.93|1127.54|1122.14|1127.29|1121.89|30
1655847830000|2022-06-21 21:43:50|1127.34|1121.94|1127.3|1121.9|1127.36|1121.96|1127.27|1121.87|25
1655847840000|2022-06-21 21:44:00|1127.27|1121.87|1127.74|1122.34|1127.74|1122.34|1127.27|1121.87|19
1655847850000|2022-06-21 21:44:10|1127.64|1122.24|1127.52|1122.12|1128.13|1122.73|1127.5|1122.1|29
1655847860000|2022-06-21 21:44:20|1127.49|1122.09|1127.31|1121.91|1127.58|1122.18|1127.3|1121.9|27
1655847870000|2022-06-21 21:44:30|1127.34|1121.94|1126.8|1121.4|1127.35|1121.95|1126.8|1121.4|30
1655847880000|2022-06-21 21:44:40|1126.81|1121.41|1125.95|1120.55|1126.82|1121.42|1125.89|1120.49|36
1655847890000|2022-06-21 21:44:50|1126.02|1120.62|1125.19|1119.79|1126.02|1120.62|1125.04|1119.64|35
1655847900000|2022-06-21 21:45:00|1125.07|1119.67|1125.52|1120.12|1126.05|1120.65|1125.07|1119.67|37
1655847910000|2022-06-21 21:45:10|1125.7|1120.3|1125.32|1119.92|1125.7|1120.3|1125.17|1119.77|35
1655847920000|2022-06-21 21:45:20|1125.29|1119.89|1125.37|1119.97|1125.44|1120.04|1125.11|1119.71|33
1655847930000|2022-06-21 21:45:30|1125.56|1120.16|1126.29|1120.89|1126.29|1120.89|1125.37|1119.97|38
1655847940000|2022-06-21 21:45:40|1126.28|1120.88|1128.08|1122.68|1128.21|1122.81|1126.28|1120.88|33
1655847950000|2022-06-21 21:45:50|1128.1|1122.7|1128.35|1122.95|1128.51|1123.11|1128.04|1122.64|35
1655847960000|2022-06-21 21:46:00|1128.42|1123.02|1129.21|1123.81|1129.32|1123.92|1128.34|1122.94|35
1655847970000|2022-06-21 21:46:10|1129.22|1123.82|1131.29|1125.89|1131.29|1125.89|1129.22|1123.82|35
1655847980000|2022-06-21 21:46:20|1131.33|1125.93|1130.92|1125.52|1131.4|1126|1130.63|1125.23|32
1655847990000|2022-06-21 21:46:30|1131.01|1125.61|1130.41|1125.01|1131.05|1125.65|1130.41|1125.01|31
1655848000000|2022-06-21 21:46:40|1130.14|1124.74|1130.31|1124.91|1130.31|1124.91|1129.48|1124.08|35
1655848010000|2022-06-21 21:46:50|1130.34|1124.94|1130.39|1124.99|1130.47|1125.07|1130.21|1124.81|27
1655848020000|2022-06-21 21:47:00|1130.4|1125|1130.43|1125.03|1130.54|1125.14|1130.32|1124.92|22
1655848030000|2022-06-21 21:47:10|1130.44|1125.04|1130.38|1124.98|1130.44|1125.04|1130.26|1124.86|19
1655848040000|2022-06-21 21:47:20|1130.41|1125.01|1130.48|1125.08|1130.55|1125.15|1130.38|1124.98|23
1655848050000|2022-06-21 21:47:30|1130.49|1125.09|1130.21|1124.81|1130.49|1125.09|1130.01|1124.61|23
1655848060000|2022-06-21 21:47:40|1130.2|1124.8|1130.09|1124.69|1130.26|1124.86|1129.64|1124.24|31
1655848070000|2022-06-21 21:47:50|1130.04|1124.64|1130.36|1124.96|1130.43|1125.03|1130.04|1124.64|30
1655848080000|2022-06-21 21:48:00|1130.4|1125|1130.38|1124.98|1130.46|1125.06|1130.37|1124.97|15
1655848090000|2022-06-21 21:48:10|1130.4|1125|1130.38|1124.98|1130.4|1125|1130.15|1124.75|17
1655848100000|2022-06-21 21:48:20|1130.37|1124.97|1130.33|1124.93|1130.4|1125|1130.23|1124.83|19
1655848110000|2022-06-21 21:48:30|1130.34|1124.94|1129.66|1124.26|1130.4|1125|1129.66|1124.26|24
1655848120000|2022-06-21 21:48:40|1129.86|1124.46|1130.19|1124.79|1130.19|1124.79|1129.67|1124.27|23
1655848130000|2022-06-21 21:48:50|1130.16|1124.76|1130.29|1124.89|1130.31|1124.91|1130.08|1124.68|24
1655848140000|2022-06-21 21:49:00|1130.26|1124.86|1130.93|1125.53|1131.01|1125.61|1130.26|1124.86|25
1655848150000|2022-06-21 21:49:10|1131.03|1125.63|1130.92|1125.52|1131.06|1125.66|1130.92|1125.52|15
1655848160000|2022-06-21 21:49:20|1131.03|1125.63|1130.99|1125.59|1131.04|1125.64|1130.93|1125.53|18
1655848170000|2022-06-21 21:49:30|1130.98|1125.58|1130.03|1124.63|1130.98|1125.58|1130.03|1124.63|30
1655848180000|2022-06-21 21:49:40|1129.93|1124.53|1129.87|1124.47|1130.01|1124.61|1129.69|1124.29|22
1655848190000|2022-06-21 21:49:50|1129.94|1124.54|1129.95|1124.55|1130.12|1124.72|1129.84|1124.44|21
1655848200000|2022-06-21 21:50:00|1129.96|1124.56|1129.87|1124.47|1130.01|1124.61|1129.58|1124.18|15
1655848210000|2022-06-21 21:50:10|1130.06|1124.66|1129.28|1123.88|1130.07|1124.67|1129.28|1123.88|24
1655848220000|2022-06-21 21:50:20|1129.29|1123.89|1129.29|1123.89|1129.38|1123.98|1129.2|1123.8|28
1655848230000|2022-06-21 21:50:30|1129.21|1123.81|1128.66|1123.26|1129.21|1123.81|1128.63|1123.23|29
1655848240000|2022-06-21 21:50:40|1128.49|1123.09|1129.52|1124.12|1129.52|1124.12|1128.49|1123.09|25
1655848250000|2022-06-21 21:50:50|1129.53|1124.13|1129.67|1124.27|1130.03|1124.63|1129.5|1124.1|24
1655848260000|2022-06-21 21:51:00|1129.64|1124.24|1129.85|1124.45|1129.85|1124.45|1129.62|1124.22|19
1655848270000|2022-06-21 21:51:10|1129.9|1124.5|1130.56|1125.16|1130.56|1125.16|1129.75|1124.35|28
1655848280000|2022-06-21 21:51:20|1130.46|1125.06|1129.81|1124.41|1130.46|1125.06|1129.81|1124.41|22
1655848290000|2022-06-21 21:51:30|1129.83|1124.43|1129.32|1123.92|1129.83|1124.43|1128.99|1123.59|29
1655848300000|2022-06-21 21:51:40|1129.25|1123.85|1128.78|1123.38|1129.34|1123.94|1128.78|1123.38|27
1655848310000|2022-06-21 21:51:50|1128.76|1123.36|1129.19|1123.79|1129.34|1123.94|1128.72|1123.32|30
1655848320000|2022-06-21 21:52:00|1129.48|1124.08|1129.57|1124.17|1129.66|1124.26|1129.37|1123.97|24
1655848330000|2022-06-21 21:52:10|1129.58|1124.18|1129.43|1124.03|1129.71|1124.31|1129.43|1124.03|23
1655848340000|2022-06-21 21:52:20|1129.52|1124.12|1129.35|1123.95|1129.89|1124.49|1129.35|1123.95|21
1655848350000|2022-06-21 21:52:30|1129.32|1123.92|1129.38|1123.98|1129.55|1124.15|1129.29|1123.89|20
1655848360000|2022-06-21 21:52:40|1129.4|1124|1129.44|1124.04|1129.53|1124.13|1129.33|1123.93|17
1655848370000|2022-06-21 21:52:50|1129.48|1124.08|1129.5|1124.1|1129.53|1124.13|1129.41|1124.01|24
1655848380000|2022-06-21 21:53:00|1129.49|1124.09|1129.47|1124.07|1129.54|1124.14|1129.35|1123.95|15
1655848390000|2022-06-21 21:53:10|1129.48|1124.08|1129.17|1123.77|1129.52|1124.12|1129.17|1123.77|19
1655848400000|2022-06-21 21:53:20|1129.12|1123.72|1128.56|1123.16|1129.12|1123.72|1128.4|1123|30
1655848410000|2022-06-21 21:53:30|1128.49|1123.09|1128.59|1123.19|1128.66|1123.26|1128.48|1123.08|31
1655848420000|2022-06-21 21:53:40|1128.55|1123.15|1128.51|1123.11|1128.56|1123.16|1128.28|1122.88|27
1655848430000|2022-06-21 21:53:50|1128.36|1122.96|1128.44|1123.04|1128.53|1123.13|1128.24|1122.84|28
1655848440000|2022-06-21 21:54:00|1128.48|1123.08|1128.92|1123.52|1129.01|1123.61|1128.46|1123.06|26
1655848450000|2022-06-21 21:54:10|1128.93|1123.53|1129.52|1124.12|1129.52|1124.12|1128.88|1123.48|36
1655848460000|2022-06-21 21:54:20|1129.53|1124.13|1129.81|1124.41|1129.81|1124.41|1129.44|1124.04|17
1655848470000|2022-06-21 21:54:30|1129.76|1124.36|1130.19|1124.79|1130.48|1125.08|1129.54|1124.14|33
1655848480000|2022-06-21 21:54:40|1130.2|1124.8|1130.62|1125.22|1130.65|1125.25|1130.2|1124.8|29
1655848490000|2022-06-21 21:54:50|1130.65|1125.25|1129.8|1124.4|1130.72|1125.32|1129.72|1124.32|32
1655848500000|2022-06-21 21:55:00|1129.81|1124.41|1129.78|1124.38|1129.96|1124.56|1129.7|1124.3|26
1655848510000|2022-06-21 21:55:10|1129.76|1124.36|1129.95|1124.55|1130|1124.6|1129.75|1124.35|29
1655848520000|2022-06-21 21:55:20|1129.94|1124.54|1130.61|1125.21|1130.7|1125.3|1129.94|1124.54|33
1655848530000|2022-06-21 21:55:30|1130.66|1125.26|1130.42|1125.02|1130.91|1125.51|1130.38|1124.98|30
1655848540000|2022-06-21 21:55:40|1130.41|1125.01|1130.52|1125.12|1130.58|1125.18|1130.41|1125.01|25
1655848550000|2022-06-21 21:55:50|1130.56|1125.16|1131.95|1126.55|1131.95|1126.55|1130.56|1125.16|20
1655848560000|2022-06-21 21:56:00|1131.89|1126.49|1132.33|1126.93|1132.42|1127.02|1131.89|1126.49|37
1655848570000|2022-06-21 21:56:10|1132.45|1127.05|1133.31|1127.91|1133.57|1128.17|1132.39|1126.99|37
1655848580000|2022-06-21 21:56:20|1133.39|1127.99|1134.66|1129.26|1134.81|1129.41|1133.39|1127.99|38
1655848590000|2022-06-21 21:56:30|1134.92|1129.52|1135.02|1129.62|1136.53|1131.13|1134.7|1129.3|38
1655848600000|2022-06-21 21:56:40|1134.94|1129.54|1135.95|1130.55|1135.95|1130.55|1134.11|1128.71|33
1655848610000|2022-06-21 21:56:50|1135.92|1130.52|1136.46|1131.06|1136.46|1131.06|1135.92|1130.52|32
1655848620000|2022-06-21 21:57:00|1136.47|1131.07|1135.98|1130.58|1136.64|1131.24|1135.86|1130.46|35
1655848630000|2022-06-21 21:57:10|1135.88|1130.48|1136.36|1130.96|1136.36|1130.96|1135.72|1130.32|21
1655848640000|2022-06-21 21:57:20|1136.17|1130.77|1135.37|1129.97|1136.24|1130.84|1135.24|1129.84|33
1655848650000|2022-06-21 21:57:30|1135.39|1129.99|1135.5|1130.1|1135.58|1130.18|1135.36|1129.96|21
1655848660000|2022-06-21 21:57:40|1135.62|1130.22|1136.03|1130.63|1136.03|1130.63|1135.56|1130.16|29
1655848670000|2022-06-21 21:57:50|1136.01|1130.61|1136.21|1130.81|1136.55|1131.15|1136.01|1130.61|25
1655848680000|2022-06-21 21:58:00|1136.26|1130.86|1136.01|1130.61|1136.34|1130.94|1135.95|1130.55|34
1655848690000|2022-06-21 21:58:10|1135.89|1130.49|1135.06|1129.66|1136.07|1130.67|1135.06|1129.66|33
1655848700000|2022-06-21 21:58:20|1135.16|1129.76|1134.91|1129.51|1135.16|1129.76|1134.84|1129.44|27
1655848710000|2022-06-21 21:58:30|1134.93|1129.53|1135.75|1130.35|1136.08|1130.68|1134.93|1129.53|34
1655848720000|2022-06-21 21:58:40|1135.74|1130.34|1132.14|1126.74|1135.82|1130.42|1131.64|1126.24|34
1655848730000|2022-06-21 21:58:50|1132.15|1126.75|1131.88|1126.48|1132.38|1126.98|1131.88|1126.48|30
1655848740000|2022-06-21 21:59:00|1131.91|1126.51|1131.7|1126.3|1131.91|1126.51|1131.52|1126.12|24
1655848750000|2022-06-21 21:59:10|1131.71|1126.31|1131.53|1126.13|1131.89|1126.49|1131.42|1126.02|29
1655848760000|2022-06-21 21:59:20|1131.58|1126.18|1130.58|1125.18|1131.58|1126.18|1130.46|1125.06|31
1655848770000|2022-06-21 21:59:30|1130.94|1125.54|1131.94|1126.54|1131.94|1126.54|1130.57|1125.17|35
1655848780000|2022-06-21 21:59:40|1131.97|1126.57|1132.79|1127.39|1133.11|1127.71|1131.75|1126.35|35
1655848790000|2022-06-21 21:59:50|1133.06|1127.66|1131.69|1126.29|1133.06|1127.66|1131.68|1126.28|31
1655848800000|2022-06-21 22:00:00|1131.68|1126.28|1132.81|1127.41|1133.03|1127.63|1131.24|1125.84|39
1655848810000|2022-06-21 22:00:10|1132.69|1127.29|1132.11|1126.71|1132.96|1127.56|1131.84|1126.44|32
1655848820000|2022-06-21 22:00:20|1132.24|1126.84|1132.64|1127.24|1132.93|1127.53|1132.09|1126.69|30
1655848830000|2022-06-21 22:00:30|1132.74|1127.34|1132.74|1127.34|1132.86|1127.46|1132.27|1126.87|34
1655848840000|2022-06-21 22:00:40|1132.7|1127.3|1132.79|1127.39|1132.86|1127.46|1132.53|1127.13|34
1655848850000|2022-06-21 22:00:50|1132.67|1127.27|1131.29|1125.89|1132.81|1127.41|1131.28|1125.88|33
1655848860000|2022-06-21 22:01:00|1131.5|1126.1|1131.27|1125.87|1131.5|1126.1|1130.9|1125.5|35
1655848870000|2022-06-21 22:01:10|1131.35|1125.95|1130.42|1125.02|1131.37|1125.97|1130.42|1125.02|36
1655848880000|2022-06-21 22:01:20|1130.4|1125|1129.78|1124.38|1130.43|1125.03|1129.45|1124.05|35
1655848890000|2022-06-21 22:01:30|1129.86|1124.46|1129.61|1124.21|1129.99|1124.59|1129.52|1124.12|34
1655848900000|2022-06-21 22:01:40|1129.65|1124.25|1129.58|1124.18|1129.97|1124.57|1129.58|1124.18|29
1655848910000|2022-06-21 22:01:50|1129.65|1124.25|1129.47|1124.07|1129.65|1124.25|1129.46|1124.06|30
1655848920000|2022-06-21 22:02:00|1129.48|1124.08|1129.58|1124.18|1129.58|1124.18|1129.26|1123.86|28
1655848930000|2022-06-21 22:02:10|1129.52|1124.12|1129.39|1123.99|1129.85|1124.45|1129.21|1123.81|32
1655848940000|2022-06-21 22:02:20|1129.3|1123.9|1129.94|1124.54|1129.94|1124.54|1129.21|1123.81|31
1655848950000|2022-06-21 22:02:30|1129.98|1124.58|1130.17|1124.77|1130.59|1125.19|1129.75|1124.35|40
1655848960000|2022-06-21 22:02:40|1130.15|1124.75|1130.36|1124.96|1130.48|1125.08|1129.97|1124.57|30
1655848970000|2022-06-21 22:02:50|1130.43|1125.03|1130.46|1125.06|1131.26|1125.86|1130.41|1125.01|36
1655848980000|2022-06-21 22:03:00|1130.47|1125.07|1130.96|1125.56|1131.38|1125.98|1130.38|1124.98|40
1655848990000|2022-06-21 22:03:10|1131.13|1125.73|1131.47|1126.07|1131.77|1126.37|1131.05|1125.65|30
1655849000000|2022-06-21 22:03:20|1131.49|1126.09|1132.24|1126.84|1132.24|1126.84|1131.45|1126.05|29
1655849010000|2022-06-21 22:03:30|1132.34|1126.94|1132.7|1127.3|1132.94|1127.54|1132.34|1126.94|33
1655849020000|2022-06-21 22:03:40|1132.69|1127.29|1131.93|1126.53|1132.75|1127.35|1131.93|1126.53|37
1655849030000|2022-06-21 22:03:50|1131.92|1126.52|1131.86|1126.46|1132.33|1126.93|1131.59|1126.19|29
1655849040000|2022-06-21 22:04:00|1131.83|1126.43|1131.87|1126.47|1131.96|1126.56|1131.68|1126.28|25
1655849050000|2022-06-21 22:04:10|1131.88|1126.48|1131.68|1126.28|1131.94|1126.54|1131.51|1126.11|32
1655849060000|2022-06-21 22:04:20|1131.77|1126.37|1131.73|1126.33|1131.84|1126.44|1131.32|1125.92|28
1655849070000|2022-06-21 22:04:30|1131.75|1126.35|1131.37|1125.97|1131.75|1126.35|1131.21|1125.81|35
1655849080000|2022-06-21 22:04:40|1131.15|1125.75|1131.99|1126.59|1132.01|1126.61|1131.15|1125.75|28
1655849090000|2022-06-21 22:04:50|1131.96|1126.56|1131.65|1126.25|1132.02|1126.62|1131.64|1126.24|29
1655849100000|2022-06-21 22:05:00|1131.63|1126.23|1132.38|1126.98|1132.38|1126.98|1131.38|1125.98|36
1655849110000|2022-06-21 22:05:10|1132.39|1126.99|1133.34|1127.94|1133.34|1127.94|1132.36|1126.96|37
1655849120000|2022-06-21 22:05:20|1133.61|1128.21|1133.39|1127.99|1133.61|1128.21|1133.22|1127.82|36
1655849130000|2022-06-21 22:05:30|1133.43|1128.03|1133.46|1128.06|1133.52|1128.12|1133.36|1127.96|28
1655849140000|2022-06-21 22:05:40|1133.43|1128.03|1134.13|1128.73|1134.75|1129.35|1133.4|1128|36
1655849150000|2022-06-21 22:05:50|1134.12|1128.72|1134.25|1128.85|1134.5|1129.1|1134.04|1128.64|32
1655849160000|2022-06-21 22:06:00|1134.15|1128.75|1133.87|1128.47|1134.29|1128.89|1133.79|1128.39|33
1655849170000|2022-06-21 22:06:10|1134.08|1128.68|1133.1|1127.7|1134.08|1128.68|1133.06|1127.66|37
1655849180000|2022-06-21 22:06:20|1133.29|1127.89|1132.74|1127.34|1133.29|1127.89|1132.63|1127.23|35
1655849190000|2022-06-21 22:06:30|1132.85|1127.45|1132.9|1127.5|1133.05|1127.65|1132.54|1127.14|31
1655849200000|2022-06-21 22:06:40|1132.84|1127.44|1132.69|1127.29|1132.91|1127.51|1132.62|1127.22|30
1655849210000|2022-06-21 22:06:50|1132.68|1127.28|1131.43|1126.03|1132.68|1127.28|1131.41|1126.01|30
1655849220000|2022-06-21 22:07:00|1131.39|1125.99|1130.02|1124.62|1131.39|1125.99|1129.78|1124.38|36
1655849230000|2022-06-21 22:07:10|1129.97|1124.57|1129.64|1124.24|1130.25|1124.85|1129.59|1124.19|33
1655849240000|2022-06-21 22:07:20|1129.87|1124.47|1128.85|1123.45|1129.91|1124.51|1128.81|1123.41|36
1655849250000|2022-06-21 22:07:30|1128.95|1123.55|1128.7|1123.3|1128.95|1123.55|1128.33|1122.93|34
1655849260000|2022-06-21 22:07:40|1128.65|1123.25|1128.94|1123.54|1129.26|1123.86|1128.65|1123.25|35
1655849270000|2022-06-21 22:07:50|1129|1123.6|1129.01|1123.61|1129.17|1123.77|1128.87|1123.47|27
1655849280000|2022-06-21 22:08:00|1129.02|1123.62|1129|1123.6|1129.17|1123.77|1128.76|1123.36|37
1655849290000|2022-06-21 22:08:10|1129.01|1123.61|1128.68|1123.28|1129.08|1123.68|1128.26|1122.86|35
1655849300000|2022-06-21 22:08:20|1128.8|1123.4|1128.73|1123.33|1128.83|1123.43|1128.38|1122.98|29
1655849310000|2022-06-21 22:08:30|1128.79|1123.39|1128.75|1123.35|1128.79|1123.39|1128.47|1123.07|30
1655849320000|2022-06-21 22:08:40|1128.77|1123.37|1129.4|1124|1129.4|1124|1128.71|1123.31|31
1655849330000|2022-06-21 22:08:50|1129.41|1124.01|1129.1|1123.7|1129.7|1124.3|1128.95|1123.55|36
1655849340000|2022-06-21 22:09:00|1129.11|1123.71|1129.75|1124.35|1129.75|1124.35|1129.1|1123.7|28
1655849350000|2022-06-21 22:09:10|1129.74|1124.34|1129.75|1124.35|1129.79|1124.39|1129.27|1123.87|25
1655849360000|2022-06-21 22:09:20|1129.77|1124.37|1129.3|1123.9|1129.82|1124.42|1129.16|1123.76|34
1655849370000|2022-06-21 22:09:30|1129.35|1123.95|1129.41|1124.01|1129.41|1124.01|1129.26|1123.86|25
1655849380000|2022-06-21 22:09:40|1129.36|1123.96|1129.68|1124.28|1129.85|1124.45|1129.36|1123.96|20
1655849390000|2022-06-21 22:09:50|1129.56|1124.16|1129.44|1124.04|1129.82|1124.42|1129.26|1123.86|26
1655849400000|2022-06-21 22:10:00|1129.42|1124.02|1129.08|1123.68|1129.43|1124.03|1128.66|1123.26|37
1655849410000|2022-06-21 22:10:10|1129.18|1123.78|1129.35|1123.95|1129.35|1123.95|1128.8|1123.4|31
1655849420000|2022-06-21 22:10:20|1129.24|1123.84|1129.55|1124.15|1129.56|1124.16|1129.15|1123.75|29
1655849430000|2022-06-21 22:10:30|1129.56|1124.16|1129.2|1123.8|1129.57|1124.17|1129.2|1123.8|27
1655849440000|2022-06-21 22:10:40|1129.15|1123.75|1128.46|1123.06|1129.15|1123.75|1128.3|1122.9|36
1655849450000|2022-06-21 22:10:50|1128.43|1123.03|1128.32|1122.92|1128.51|1123.11|1128.1|1122.7|32
1655849460000|2022-06-21 22:11:00|1128.15|1122.75|1127.82|1122.42|1128.16|1122.76|1127.82|1122.42|27
1655849470000|2022-06-21 22:11:10|1127.77|1122.37|1126.6|1121.2|1127.79|1122.39|1126.43|1121.03|36
1655849480000|2022-06-21 22:11:20|1126.65|1121.25|1128.02|1122.62|1128.02|1122.62|1126.65|1121.25|35
1655849490000|2022-06-21 22:11:30|1127.96|1122.56|1127.89|1122.49|1128.38|1122.98|1127.64|1122.24|36
1655849500000|2022-06-21 22:11:40|1127.99|1122.59|1127.65|1122.25|1128.15|1122.75|1127.65|1122.25|34
1655849510000|2022-06-21 22:11:50|1127.87|1122.47|1127.85|1122.45|1127.87|1122.47|1127.53|1122.13|34
1655849520000|2022-06-21 22:12:00|1127.84|1122.44|1127.71|1122.31|1127.85|1122.45|1127.4|1122|29
1655849530000|2022-06-21 22:12:10|1127.73|1122.33|1127.86|1122.46|1127.88|1122.48|1127.69|1122.29|35
1655849540000|2022-06-21 22:12:20|1127.87|1122.47|1128|1122.6|1128.04|1122.64|1127.85|1122.45|30
1655849550000|2022-06-21 22:12:30|1127.9|1122.5|1127.67|1122.27|1127.9|1122.5|1127.37|1121.97|30
1655849560000|2022-06-21 22:12:40|1127.54|1122.14|1127.16|1121.76|1127.97|1122.57|1127.16|1121.76|33
1655849570000|2022-06-21 22:12:50|1127.15|1121.75|1127.38|1121.98|1127.55|1122.15|1127.01|1121.61|34
1655849580000|2022-06-21 22:13:00|1127.39|1121.99|1126.77|1121.37|1127.39|1121.99|1126.63|1121.23|37
1655849590000|2022-06-21 22:13:10|1126.82|1121.42|1127.05|1121.65|1127.21|1121.81|1126.71|1121.31|31
1655849600000|2022-06-21 22:13:20|1127.06|1121.66|1126.39|1120.99|1127.23|1121.83|1126.39|1120.99|34
1655849610000|2022-06-21 22:13:30|1126.38|1120.98|1126.55|1121.15|1126.55|1121.15|1125.95|1120.55|34
1655849620000|2022-06-21 22:13:40|1126.54|1121.14|1126.07|1120.67|1126.54|1121.14|1126.07|1120.67|32
1655849630000|2022-06-21 22:13:50|1126.08|1120.68|1126.78|1121.38|1126.81|1121.41|1125.94|1120.54|39
1655849640000|2022-06-21 22:14:00|1126.77|1121.37|1126.6|1121.2|1126.77|1121.37|1126.28|1120.88|36
1655849650000|2022-06-21 22:14:10|1126.7|1121.3|1126.49|1121.09|1126.79|1121.39|1126.38|1120.98|36
1655849660000|2022-06-21 22:14:20|1126.47|1121.07|1125.68|1120.28|1126.47|1121.07|1125.49|1120.09|35
1655849670000|2022-06-21 22:14:30|1125.42|1120.02|1125.44|1120.04|1125.7|1120.3|1125.24|1119.84|37
1655849680000|2022-06-21 22:14:40|1125.57|1120.17|1125.7|1120.3|1125.83|1120.43|1125.47|1120.07|37
1655849690000|2022-06-21 22:14:50|1125.59|1120.19|1125.18|1119.78|1125.65|1120.25|1125.01|1119.61|35
1655849700000|2022-06-21 22:15:00|1125.15|1119.75|1124.78|1119.38|1125.61|1120.21|1124.32|1118.92|38
1655849710000|2022-06-21 22:15:10|1124.75|1119.35|1125.38|1119.98|1125.95|1120.55|1124.75|1119.35|36
1655849720000|2022-06-21 22:15:20|1125.39|1119.99|1126.53|1121.13|1126.53|1121.13|1125.2|1119.8|33
1655849730000|2022-06-21 22:15:30|1126.58|1121.18|1126.93|1121.53|1126.97|1121.57|1126.58|1121.18|33
1655849740000|2022-06-21 22:15:40|1126.85|1121.45|1126.8|1121.4|1126.98|1121.58|1126.71|1121.31|32
1655849750000|2022-06-21 22:15:50|1126.82|1121.42|1126.81|1121.41|1127.06|1121.66|1126.66|1121.26|22
1655849760000|2022-06-21 22:16:00|1126.74|1121.34|1127.41|1122.01|1127.41|1122.01|1126.73|1121.33|29
1655849770000|2022-06-21 22:16:10|1127.55|1122.15|1127.42|1122.02|1127.7|1122.3|1127.36|1121.96|37
1655849780000|2022-06-21 22:16:20|1127.28|1121.88|1126.76|1121.36|1127.45|1122.05|1126.21|1120.81|36
1655849790000|2022-06-21 22:16:30|1126.78|1121.38|1127.16|1121.76|1127.24|1121.84|1126.75|1121.35|27
1655849800000|2022-06-21 22:16:40|1127.23|1121.83|1127.09|1121.69|1127.29|1121.89|1127.05|1121.65|21
1655849810000|2022-06-21 22:16:50|1127.14|1121.74|1126.56|1121.16|1127.14|1121.74|1126.55|1121.15|30
1655849820000|2022-06-21 22:17:00|1126.77|1121.37|1125.71|1120.31|1126.77|1121.37|1125.55|1120.15|32
1655849830000|2022-06-21 22:17:10|1125.55|1120.15|1125.6|1120.2|1125.88|1120.48|1125.5|1120.1|34
1655849840000|2022-06-21 22:17:20|1125.56|1120.16|1125.55|1120.15|1125.89|1120.49|1125.47|1120.07|33
1655849850000|2022-06-21 22:17:30|1125.59|1120.19|1124.77|1119.37|1125.59|1120.19|1124.77|1119.37|37
1655849860000|2022-06-21 22:17:40|1124.81|1119.41|1125.15|1119.75|1125.28|1119.88|1124.81|1119.41|35
1655849870000|2022-06-21 22:17:50|1125.14|1119.74|1124.87|1119.47|1125.14|1119.74|1124.58|1119.18|39
1655849880000|2022-06-21 22:18:00|1124.93|1119.53|1125.01|1119.61|1125.18|1119.78|1124.87|1119.47|34
1655849890000|2022-06-21 22:18:10|1124.84|1119.44|1126.45|1121.05|1126.45|1121.05|1124.69|1119.29|35
1655849900000|2022-06-21 22:18:20|1126.51|1121.11|1126.46|1121.06|1126.7|1121.3|1126.46|1121.06|28
1655849910000|2022-06-21 22:18:30|1126.56|1121.16|1126.76|1121.36|1126.77|1121.37|1126.54|1121.14|22
1655849920000|2022-06-21 22:18:40|1126.72|1121.32|1127.09|1121.69|1127.14|1121.74|1126.62|1121.22|24
1655849930000|2022-06-21 22:18:50|1127.1|1121.7|1127.02|1121.62|1127.1|1121.7|1126.86|1121.46|25
1655849940000|2022-06-21 22:19:00|1127.04|1121.64|1126.98|1121.58|1127.16|1121.76|1126.98|1121.58|18
1655849950000|2022-06-21 22:19:10|1127.02|1121.62|1127.43|1122.03|1127.59|1122.19|1127.02|1121.62|16
1655849960000|2022-06-21 22:19:20|1127.42|1122.02|1126.6|1121.2|1127.42|1122.02|1126.6|1121.2|36
1655849970000|2022-06-21 22:19:30|1126.73|1121.33|1127.46|1122.06|1127.46|1122.06|1126.68|1121.28|29
1655849980000|2022-06-21 22:19:40|1127.51|1122.11|1127.06|1121.66|1127.9|1122.5|1127.06|1121.66|28
1655849990000|2022-06-21 22:19:50|1127.09|1121.69|1127.3|1121.9|1127.46|1122.06|1127.07|1121.67|36
1655850000000|2022-06-21 22:20:00|1127.35|1121.95|1127.49|1122.09|1127.65|1122.25|1127.14|1121.74|29
1655850010000|2022-06-21 22:20:10|1127.5|1122.1|1127.35|1121.95|1127.56|1122.16|1127.35|1121.95|18
1655850020000|2022-06-21 22:20:20|1127.21|1121.81|1126.5|1121.1|1127.43|1122.03|1126.48|1121.08|33
1655850030000|2022-06-21 22:20:30|1126.54|1121.14|1125.31|1119.91|1126.59|1121.19|1125.29|1119.89|32
1655850040000|2022-06-21 22:20:40|1125.38|1119.98|1125.58|1120.18|1125.91|1120.51|1125.32|1119.92|35
1655850050000|2022-06-21 22:20:50|1125.62|1120.22|1126.33|1120.93|1126.33|1120.93|1125.56|1120.16|33
1655850060000|2022-06-21 22:21:00|1126.39|1120.99|1125.22|1119.82|1126.39|1120.99|1125.11|1119.71|34
1655850070000|2022-06-21 22:21:10|1125.21|1119.81|1125.37|1119.97|1125.39|1119.99|1125.03|1119.63|32
1655850080000|2022-06-21 22:21:20|1125.42|1120.02|1126.69|1121.29|1126.84|1121.44|1125.42|1120.02|35
1655850090000|2022-06-21 22:21:30|1126.54|1121.14|1126.3|1120.9|1126.81|1121.41|1126.16|1120.76|37
1655850100000|2022-06-21 22:21:40|1126.2|1120.8|1125.92|1120.52|1126.2|1120.8|1125.77|1120.37|38
1655850110000|2022-06-21 22:21:50|1126.11|1120.71|1125.69|1120.29|1126.11|1120.71|1125.4|1120|35
1655850120000|2022-06-21 22:22:00|1125.71|1120.31|1125.32|1119.92|1125.93|1120.53|1125.32|1119.92|37
1655850130000|2022-06-21 22:22:10|1125.67|1120.27|1125.59|1120.19|1125.85|1120.45|1125.58|1120.18|32
1655850140000|2022-06-21 22:22:20|1125.63|1120.23|1125.89|1120.49|1125.96|1120.56|1125.59|1120.19|34
1655850150000|2022-06-21 22:22:30|1125.93|1120.53|1125.8|1120.4|1126.38|1120.98|1125.8|1120.4|33
1655850160000|2022-06-21 22:22:40|1125.82|1120.42|1125.7|1120.3|1125.85|1120.45|1125.41|1120.01|32
1655850170000|2022-06-21 22:22:50|1125.83|1120.43|1125.57|1120.17|1126.05|1120.65|1125.55|1120.15|36
1655850180000|2022-06-21 22:23:00|1125.55|1120.15|1125.51|1120.11|1125.76|1120.36|1125.22|1119.82|31
1655850190000|2022-06-21 22:23:10|1125.52|1120.12|1125.67|1120.27|1126.02|1120.62|1125.52|1120.12|33
1655850200000|2022-06-21 22:23:20|1125.7|1120.3|1126.11|1120.71|1126.35|1120.95|1125.67|1120.27|33
1655850210000|2022-06-21 22:23:30|1126.12|1120.72|1125.44|1120.04|1126.24|1120.84|1125.39|1119.99|34
1655850220000|2022-06-21 22:23:40|1125.51|1120.11|1125.37|1119.97|1125.78|1120.38|1125.18|1119.78|34
1655850230000|2022-06-21 22:23:50|1125.28|1119.88|1125.27|1119.87|1125.39|1119.99|1125.24|1119.84|26
1655850240000|2022-06-21 22:24:00|1125.33|1119.93|1127.24|1121.84|1127.24|1121.84|1125.27|1119.87|36
1655850250000|2022-06-21 22:24:10|1127.29|1121.89|1127.11|1121.71|1127.52|1122.12|1127.05|1121.65|32
1655850260000|2022-06-21 22:24:20|1127.06|1121.66|1127.45|1122.05|1127.57|1122.17|1127.06|1121.66|32
1655850270000|2022-06-21 22:24:30|1127.44|1122.04|1127.12|1121.72|1127.44|1122.04|1126.88|1121.48|33
1655850280000|2022-06-21 22:24:40|1127.15|1121.75|1126.95|1121.55|1127.55|1122.15|1126.74|1121.34|32
1655850290000|2022-06-21 22:24:50|1127.03|1121.63|1127.46|1122.06|1127.56|1122.16|1126.99|1121.59|30
1655850300000|2022-06-21 22:25:00|1127.38|1121.98|1127.49|1122.09|1127.84|1122.44|1127.24|1121.84|34
1655850310000|2022-06-21 22:25:10|1127.44|1122.04|1127.77|1122.37|1127.83|1122.43|1127.42|1122.02|34
1655850320000|2022-06-21 22:25:20|1127.75|1122.35|1127.45|1122.05|1127.75|1122.35|1127.25|1121.85|29
1655850330000|2022-06-21 22:25:30|1127.52|1122.12|1126.13|1120.73|1127.52|1122.12|1126.12|1120.72|36
1655850340000|2022-06-21 22:25:40|1126.17|1120.77|1126.42|1121.02|1126.61|1121.21|1126.17|1120.77|32
1655850350000|2022-06-21 22:25:50|1126.49|1121.09|1125.98|1120.58|1126.49|1121.09|1125.98|1120.58|28
1655850360000|2022-06-21 22:26:00|1126.03|1120.63|1126.2|1120.8|1126.41|1121.01|1125.86|1120.46|34
1655850370000|2022-06-21 22:26:10|1126.21|1120.81|1126.27|1120.87|1126.57|1121.17|1126.08|1120.68|37
1655850380000|2022-06-21 22:26:20|1126.26|1120.86|1126.29|1120.89|1126.47|1121.07|1125.92|1120.52|37
1655850390000|2022-06-21 22:26:30|1126.33|1120.93|1126.07|1120.67|1126.45|1121.05|1125.95|1120.55|32
1655850400000|2022-06-21 22:26:40|1126|1120.6|1126.24|1120.84|1126.36|1120.96|1126|1120.6|35
1655850410000|2022-06-21 22:26:50|1126.28|1120.88|1126.35|1120.95|1126.39|1120.99|1126.2|1120.8|34
1655850420000|2022-06-21 22:27:00|1126.39|1120.99|1125.75|1120.35|1126.39|1120.99|1125.67|1120.27|34
1655850430000|2022-06-21 22:27:10|1125.67|1120.27|1125.17|1119.77|1125.74|1120.34|1125|1119.6|34
1655850440000|2022-06-21 22:27:20|1125.19|1119.79|1125.76|1120.36|1125.76|1120.36|1125.19|1119.79|33
1655850450000|2022-06-21 22:27:30|1125.8|1120.4|1126.14|1120.74|1126.38|1120.98|1125.53|1120.13|37
1655850460000|2022-06-21 22:27:40|1126.18|1120.78|1126.55|1121.15|1126.55|1121.15|1125.83|1120.43|35
1655850470000|2022-06-21 22:27:50|1126.6|1121.2|1126.36|1120.96|1126.63|1121.23|1126.34|1120.94|36
1655850480000|2022-06-21 22:28:00|1126.39|1120.99|1127.66|1122.26|1127.77|1122.37|1126.33|1120.93|37
1655850490000|2022-06-21 22:28:10|1127.82|1122.42|1128.32|1122.92|1128.51|1123.11|1127.81|1122.41|33
1655850500000|2022-06-21 22:28:20|1128.33|1122.93|1128.46|1123.06|1128.6|1123.2|1128.28|1122.88|36
1655850510000|2022-06-21 22:28:30|1128.49|1123.09|1128.29|1122.89|1128.51|1123.11|1128.29|1122.89|30
1655850520000|2022-06-21 22:28:40|1127.95|1122.55|1127.99|1122.59|1128|1122.6|1127.34|1121.94|32
1655850530000|2022-06-21 22:28:50|1127.9|1122.5|1127.57|1122.17|1128.08|1122.68|1127.57|1122.17|30
1655850540000|2022-06-21 22:29:00|1127.6|1122.2|1128.04|1122.64|1128.28|1122.88|1127.6|1122.2|30
1655850550000|2022-06-21 22:29:10|1128.09|1122.69|1128.64|1123.24|1128.64|1123.24|1128.07|1122.67|26
1655850560000|2022-06-21 22:29:20|1128.84|1123.44|1128.34|1122.94|1128.86|1123.46|1128.33|1122.93|26
1655850570000|2022-06-21 22:29:30|1128.33|1122.93|1127.97|1122.57|1128.4|1123|1127.74|1122.34|34
1655850580000|2022-06-21 22:29:40|1127.96|1122.56|1128.04|1122.64|1128.09|1122.69|1127.86|1122.46|33
1655850590000|2022-06-21 22:29:50|1127.96|1122.56|1127.99|1122.59|1128.32|1122.92|1127.92|1122.52|28
1655850600000|2022-06-21 22:30:00|1128|1122.6|1127.44|1122.04|1128.14|1122.74|1127.4|1122|29
1655850610000|2022-06-21 22:30:10|1127.39|1121.99|1128.66|1123.26|1128.66|1123.26|1127.29|1121.89|34
1655850620000|2022-06-21 22:30:20|1128.52|1123.12|1129.24|1123.84|1129.24|1123.84|1128.52|1123.12|35
1655850630000|2022-06-21 22:30:30|1129.26|1123.86|1129.62|1124.22|1129.65|1124.25|1129.17|1123.77|29
1655850640000|2022-06-21 22:30:40|1129.64|1124.24|1129.97|1124.57|1130|1124.6|1129.6|1124.2|27
1655850650000|2022-06-21 22:30:50|1129.98|1124.58|1129.77|1124.37|1130.07|1124.67|1129.57|1124.17|28
1655850660000|2022-06-21 22:31:00|1129.96|1124.56|1129.84|1124.44|1130.55|1125.15|1129.8|1124.4|34
1655850670000|2022-06-21 22:31:10|1129.86|1124.46|1130.44|1125.04|1130.47|1125.07|1129.86|1124.46|36
1655850680000|2022-06-21 22:31:20|1130.38|1124.98|1130.28|1124.88|1130.45|1125.05|1130.12|1124.72|31
1655850690000|2022-06-21 22:31:30|1130.38|1124.98|1130.18|1124.78|1130.42|1125.02|1130.15|1124.75|31
1655850700000|2022-06-21 22:31:40|1130.2|1124.8|1130.18|1124.78|1130.31|1124.91|1130.15|1124.75|28
1655850710000|2022-06-21 22:31:50|1130.21|1124.81|1130.26|1124.86|1130.29|1124.89|1130.07|1124.67|25
1655850720000|2022-06-21 22:32:00|1130.07|1124.67|1129.19|1123.79|1130.07|1124.67|1129.16|1123.76|35
1655850730000|2022-06-21 22:32:10|1129.07|1123.67|1128.96|1123.56|1129.13|1123.73|1128.82|1123.42|33
1655850740000|2022-06-21 22:32:20|1128.89|1123.49|1128.88|1123.48|1128.97|1123.57|1128.88|1123.48|17
1655850750000|2022-06-21 22:32:30|1128.9|1123.5|1129|1123.6|1129.12|1123.72|1128.77|1123.37|26
1655850760000|2022-06-21 22:32:40|1129.06|1123.66|1129.61|1124.21|1129.65|1124.25|1129.06|1123.66|33
1655850770000|2022-06-21 22:32:50|1129.58|1124.18|1129.28|1123.88|1129.6|1124.2|1129.06|1123.66|27
1655850780000|2022-06-21 22:33:00|1129.34|1123.94|1129.25|1123.85|1129.6|1124.2|1129.24|1123.84|30
1655850790000|2022-06-21 22:33:10|1129.28|1123.88|1129.37|1123.97|1129.41|1124.01|1129.2|1123.8|33
1655850800000|2022-06-21 22:33:20|1129.39|1123.99|1128.52|1123.12|1129.43|1124.03|1128.52|1123.12|34
1655850810000|2022-06-21 22:33:30|1128.49|1123.09|1128.59|1123.19|1128.62|1123.22|1128.11|1122.71|28
1655850820000|2022-06-21 22:33:40|1128.56|1123.16|1128.56|1123.16|1128.64|1123.24|1128.49|1123.09|27
1655850830000|2022-06-21 22:33:50|1128.58|1123.18|1130.08|1124.68|1130.09|1124.69|1128.34|1122.94|35
1655850840000|2022-06-21 22:34:00|1130.09|1124.69|1129.99|1124.59|1130.17|1124.77|1129.65|1124.25|34
1655850850000|2022-06-21 22:34:10|1129.97|1124.57|1130.47|1125.07|1130.51|1125.11|1129.97|1124.57|32
1655850860000|2022-06-21 22:34:20|1130.44|1125.04|1130.43|1125.03|1130.58|1125.18|1130.06|1124.66|33
1655850870000|2022-06-21 22:34:30|1130.42|1125.02|1130.62|1125.22|1130.62|1125.22|1130.28|1124.88|30
1655850880000|2022-06-21 22:34:40|1130.65|1125.25|1131.77|1126.37|1131.77|1126.37|1130.65|1125.25|37
1655850890000|2022-06-21 22:34:50|1131.69|1126.29|1131.92|1126.52|1132.04|1126.64|1131.62|1126.22|35
1655850900000|2022-06-21 22:35:00|1132.07|1126.67|1131.23|1125.83|1132.31|1126.91|1131.18|1125.78|31
1655850910000|2022-06-21 22:35:10|1131.26|1125.86|1131.46|1126.06|1131.46|1126.06|1130.89|1125.49|34
1655850920000|2022-06-21 22:35:20|1131.49|1126.09|1130.89|1125.49|1131.49|1126.09|1130.82|1125.42|33
1655850930000|2022-06-21 22:35:30|1130.9|1125.5|1131.31|1125.91|1131.47|1126.07|1130.73|1125.33|30
1655850940000|2022-06-21 22:35:40|1131.3|1125.9|1131|1125.6|1131.3|1125.9|1131|1125.6|24
1655850950000|2022-06-21 22:35:50|1130.97|1125.57|1131.01|1125.61|1131.28|1125.88|1130.9|1125.5|26
1655850960000|2022-06-21 22:36:00|1131.03|1125.63|1131.15|1125.75|1131.27|1125.87|1130.91|1125.51|35
1655850970000|2022-06-21 22:36:10|1131.17|1125.77|1132.06|1126.66|1132.06|1126.66|1131.01|1125.61|38
1655850980000|2022-06-21 22:36:20|1132.07|1126.67|1132.8|1127.4|1132.86|1127.46|1131.9|1126.5|37
1655850990000|2022-06-21 22:36:30|1132.82|1127.42|1131.64|1126.24|1132.97|1127.57|1131.58|1126.18|31
1655851000000|2022-06-21 22:36:40|1131.6|1126.2|1131.12|1125.72|1131.6|1126.2|1131.11|1125.71|36
1655851010000|2022-06-21 22:36:50|1131.38|1125.98|1131.09|1125.69|1131.48|1126.08|1131.03|1125.63|36
1655851020000|2022-06-21 22:37:00|1131.07|1125.67|1131.56|1126.16|1131.61|1126.21|1131.01|1125.61|31
1655851030000|2022-06-21 22:37:10|1131.5|1126.1|1131.21|1125.81|1131.63|1126.23|1131.15|1125.75|35
1655851040000|2022-06-21 22:37:20|1131.2|1125.8|1131.11|1125.71|1131.52|1126.12|1131.11|1125.71|30
1655851050000|2022-06-21 22:37:30|1131.35|1125.95|1131.42|1126.02|1131.47|1126.07|1131.19|1125.79|27
1655851060000|2022-06-21 22:37:40|1131.41|1126.01|1131.63|1126.23|1131.67|1126.27|1131.41|1126.01|22
1655851070000|2022-06-21 22:37:50|1131.62|1126.22|1131.09|1125.69|1131.7|1126.3|1130.97|1125.57|31
1655851080000|2022-06-21 22:38:00|1131.11|1125.71|1131.47|1126.07|1131.64|1126.24|1131.11|1125.71|34
1655851090000|2022-06-21 22:38:10|1131.46|1126.06|1131.57|1126.17|1131.57|1126.17|1131.1|1125.7|30
1655851100000|2022-06-21 22:38:20|1131.51|1126.11|1131.69|1126.29|1131.78|1126.38|1131.31|1125.91|34
1655851110000|2022-06-21 22:38:30|1131.58|1126.18|1131.58|1126.18|1131.65|1126.25|1131.5|1126.1|30
1655851120000|2022-06-21 22:38:40|1131.57|1126.17|1131.6|1126.2|1131.61|1126.21|1131.5|1126.1|25
1655851130000|2022-06-21 22:38:50|1131.48|1126.08|1131.58|1126.18|1131.6|1126.2|1131.48|1126.08|30
1655851140000|2022-06-21 22:39:00|1131.57|1126.17|1131.53|1126.13|1131.83|1126.43|1131.43|1126.03|33
1655851150000|2022-06-21 22:39:10|1131.51|1126.11|1131.62|1126.22|1131.66|1126.26|1131.5|1126.1|34
1655851160000|2022-06-21 22:39:20|1131.59|1126.19|1131.65|1126.25|1131.66|1126.26|1131.53|1126.13|31
1655851170000|2022-06-21 22:39:30|1131.63|1126.23|1130.56|1125.16|1131.64|1126.24|1130.56|1125.16|34
1655851180000|2022-06-21 22:39:40|1130.55|1125.15|1130.21|1124.81|1130.55|1125.15|1130.1|1124.7|32
1655851190000|2022-06-21 22:39:50|1130.11|1124.71|1130.03|1124.63|1130.26|1124.86|1129.55|1124.15|33
1655851200000|2022-06-21 22:40:00|1130|1124.6|1129.98|1124.58|1130.21|1124.81|1129.93|1124.53|30
1655851210000|2022-06-21 22:40:10|1130.01|1124.61|1130.35|1124.95|1130.38|1124.98|1130.01|1124.61|33
1655851220000|2022-06-21 22:40:20|1130.33|1124.93|1130.96|1125.56|1131.08|1125.68|1130.33|1124.93|37
1655851230000|2022-06-21 22:40:30|1130.94|1125.54|1130.87|1125.47|1131.04|1125.64|1130.7|1125.3|28
1655851240000|2022-06-21 22:40:40|1130.83|1125.43|1130.78|1125.38|1131.01|1125.61|1130.72|1125.32|34
1655851250000|2022-06-21 22:40:50|1130.81|1125.41|1130.75|1125.35|1131.15|1125.75|1130.5|1125.1|35
1655851260000|2022-06-21 22:41:00|1130.81|1125.41|1130.84|1125.44|1131.24|1125.84|1130.71|1125.31|35
1655851270000|2022-06-21 22:41:10|1130.86|1125.46|1130.37|1124.97|1131.22|1125.82|1130.36|1124.96|33
1655851280000|2022-06-21 22:41:20|1130.35|1124.95|1130.72|1125.32|1130.91|1125.51|1130.33|1124.93|32
1655851290000|2022-06-21 22:41:30|1130.75|1125.35|1131.31|1125.91|1131.47|1126.07|1130.62|1125.22|36
1655851300000|2022-06-21 22:41:40|1131.32|1125.92|1131.28|1125.88|1131.4|1126|1131.11|1125.71|32
1655851310000|2022-06-21 22:41:50|1131.23|1125.83|1131.13|1125.73|1131.3|1125.9|1131.06|1125.66|30
1655851320000|2022-06-21 22:42:00|1131.07|1125.67|1131.24|1125.84|1131.39|1125.99|1131.06|1125.66|27
1655851330000|2022-06-21 22:42:10|1131.26|1125.86|1131.16|1125.76|1131.32|1125.92|1131.09|1125.69|31
1655851340000|2022-06-21 22:42:20|1131.28|1125.88|1131.18|1125.78|1131.28|1125.88|1131.15|1125.75|22
1655851350000|2022-06-21 22:42:30|1131.27|1125.87|1131.44|1126.04|1131.54|1126.14|1131.13|1125.73|26
1655851360000|2022-06-21 22:42:40|1131.48|1126.08|1131.41|1126.01|1131.52|1126.12|1131.37|1125.97|30
1655851370000|2022-06-21 22:42:50|1131.43|1126.03|1131.26|1125.86|1131.53|1126.13|1131.17|1125.77|29
1655851380000|2022-06-21 22:43:00|1131.29|1125.89|1131.76|1126.36|1131.76|1126.36|1131.01|1125.61|28
1655851390000|2022-06-21 22:43:10|1131.8|1126.4|1131.77|1126.37|1131.95|1126.55|1131.33|1125.93|34
1655851400000|2022-06-21 22:43:20|1131.99|1126.59|1131.98|1126.58|1131.99|1126.59|1131.68|1126.28|31
1655851410000|2022-06-21 22:43:30|1131.87|1126.47|1131.7|1126.3|1132|1126.6|1131.58|1126.18|31
1655851420000|2022-06-21 22:43:40|1131.81|1126.41|1133.05|1127.65|1133.09|1127.69|1131.68|1126.28|31
1655851430000|2022-06-21 22:43:50|1133.26|1127.86|1133.58|1128.18|1133.91|1128.51|1133.1|1127.7|38
1655851440000|2022-06-21 22:44:00|1133.89|1128.49|1133.18|1127.78|1133.89|1128.49|1133.11|1127.71|32
1655851450000|2022-06-21 22:44:10|1133.22|1127.82|1133.24|1127.84|1133.36|1127.96|1132.79|1127.39|29
1655851460000|2022-06-21 22:44:20|1133.26|1127.86|1133.58|1128.18|1133.58|1128.18|1132.95|1127.55|29
1655851470000|2022-06-21 22:44:30|1133.57|1128.17|1133.24|1127.84|1133.71|1128.31|1133.22|1127.82|34
1655851480000|2022-06-21 22:44:40|1133.35|1127.95|1133.18|1127.78|1133.76|1128.36|1133.18|1127.78|31
1655851490000|2022-06-21 22:44:50|1133.19|1127.79|1133.27|1127.87|1133.31|1127.91|1133.08|1127.68|26
1655851500000|2022-06-21 22:45:00|1133.22|1127.82|1133.44|1128.04|1133.48|1128.08|1132.91|1127.51|35
1655851510000|2022-06-21 22:45:10|1133.6|1128.2|1133.76|1128.36|1133.76|1128.36|1133.22|1127.82|36
1655851520000|2022-06-21 22:45:20|1133.89|1128.49|1134.26|1128.86|1134.28|1128.88|1133.89|1128.49|31
1655851530000|2022-06-21 22:45:30|1134.28|1128.88|1134.29|1128.89|1134.56|1129.16|1134.15|1128.75|33
1655851540000|2022-06-21 22:45:40|1134.31|1128.91|1134.26|1128.86|1134.7|1129.3|1134.22|1128.82|24
1655851550000|2022-06-21 22:45:50|1134.18|1128.78|1133.51|1128.11|1134.18|1128.78|1133.37|1127.97|37
1655851560000|2022-06-21 22:46:00|1133.44|1128.04|1132.17|1126.77|1133.47|1128.07|1131.92|1126.52|37
1655851570000|2022-06-21 22:46:10|1131.97|1126.57|1131.83|1126.43|1132.18|1126.78|1131.62|1126.22|34
1655851580000|2022-06-21 22:46:20|1131.85|1126.45|1130.77|1125.37|1131.95|1126.55|1130.71|1125.31|33
1655851590000|2022-06-21 22:46:30|1130.75|1125.35|1130.89|1125.49|1130.9|1125.5|1130.52|1125.12|36
1655851600000|2022-06-21 22:46:40|1130.85|1125.45|1130.91|1125.51|1131.11|1125.71|1130.74|1125.34|34
1655851610000|2022-06-21 22:46:50|1130.89|1125.49|1131.28|1125.88|1131.54|1126.14|1130.76|1125.36|33
1655851620000|2022-06-21 22:47:00|1131.27|1125.87|1131.02|1125.62|1131.32|1125.92|1130.92|1125.52|37
1655851630000|2022-06-21 22:47:10|1131|1125.6|1131.18|1125.78|1131.18|1125.78|1130.87|1125.47|30
1655851640000|2022-06-21 22:47:20|1131.25|1125.85|1131.26|1125.86|1131.49|1126.09|1131.18|1125.78|30
1655851650000|2022-06-21 22:47:30|1131.28|1125.88|1130.85|1125.45|1131.35|1125.95|1130.79|1125.39|31
1655851660000|2022-06-21 22:47:40|1130.83|1125.43|1131.54|1126.14|1131.63|1126.23|1130.64|1125.24|29
1655851670000|2022-06-21 22:47:50|1131.53|1126.13|1132.18|1126.78|1132.49|1127.09|1131.51|1126.11|34
1655851680000|2022-06-21 22:48:00|1132.24|1126.84|1131.27|1125.87|1132.26|1126.86|1130.89|1125.49|37
1655851690000|2022-06-21 22:48:10|1131.22|1125.82|1131.82|1126.42|1131.98|1126.58|1131.18|1125.78|36
1655851700000|2022-06-21 22:48:20|1131.81|1126.41|1132.12|1126.72|1132.18|1126.78|1131.47|1126.07|36
1655851710000|2022-06-21 22:48:30|1132.11|1126.71|1132.19|1126.79|1132.31|1126.91|1132.11|1126.71|37
1655851720000|2022-06-21 22:48:40|1132.18|1126.78|1132.15|1126.75|1132.3|1126.9|1132.09|1126.69|35
1655851730000|2022-06-21 22:48:50|1132.25|1126.85|1132.88|1127.48|1132.88|1127.48|1132.25|1126.85|30
1655851740000|2022-06-21 22:49:00|1132.86|1127.46|1132.48|1127.08|1133.07|1127.67|1132.45|1127.05|38
1655851750000|2022-06-21 22:49:10|1132.45|1127.05|1132.21|1126.81|1132.51|1127.11|1131.67|1126.27|34
1655851760000|2022-06-21 22:49:20|1132.2|1126.8|1132.35|1126.95|1132.37|1126.97|1132.15|1126.75|36
1655851770000|2022-06-21 22:49:30|1132.3|1126.9|1132.22|1126.82|1132.41|1127.01|1132.11|1126.71|30
1655851780000|2022-06-21 22:49:40|1132.19|1126.79|1132.39|1126.99|1132.5|1127.1|1132.13|1126.73|32
1655851790000|2022-06-21 22:49:50|1132.43|1127.03|1133.25|1127.85|1133.25|1127.85|1132.41|1127.01|32
1655851800000|2022-06-21 22:50:00|1133.23|1127.83|1133.68|1128.28|1133.83|1128.43|1132.8|1127.4|37
1655851810000|2022-06-21 22:50:10|1133.73|1128.33|1134.11|1128.71|1134.11|1128.71|1133.5|1128.1|35
1655851820000|2022-06-21 22:50:20|1134.15|1128.75|1133.59|1128.19|1134.24|1128.84|1133.57|1128.17|33
1655851830000|2022-06-21 22:50:30|1133.45|1128.05|1133.46|1128.06|1134.06|1128.66|1133.44|1128.04|34
1655851840000|2022-06-21 22:50:40|1133.54|1128.14|1133.98|1128.58|1134.18|1128.78|1133.49|1128.09|34
1655851850000|2022-06-21 22:50:50|1134.03|1128.63|1134.12|1128.72|1134.58|1129.18|1133.97|1128.57|26
1655851860000|2022-06-21 22:51:00|1134.11|1128.71|1133.81|1128.41|1134.29|1128.89|1133.51|1128.11|33
1655851870000|2022-06-21 22:51:10|1133.77|1128.37|1135.11|1129.71|1135.39|1129.99|1133.71|1128.31|36
1655851880000|2022-06-21 22:51:20|1135.24|1129.84|1135.77|1130.37|1135.91|1130.51|1135.23|1129.83|35
1655851890000|2022-06-21 22:51:30|1135.76|1130.36|1136.2|1130.8|1136.52|1131.12|1135.3|1129.9|36
1655851900000|2022-06-21 22:51:40|1136.21|1130.81|1138.17|1132.77|1138.17|1132.77|1136.21|1130.81|38
1655851910000|2022-06-21 22:51:50|1138.23|1132.83|1137.34|1131.94|1138.77|1133.37|1137.34|1131.94|39
1655851920000|2022-06-21 22:52:00|1137.36|1131.96|1136.56|1131.16|1137.42|1132.02|1136.41|1131.01|36
1655851930000|2022-06-21 22:52:10|1136.52|1131.12|1136.37|1130.97|1136.59|1131.19|1136.28|1130.88|37
1655851940000|2022-06-21 22:52:20|1136.31|1130.91|1136.37|1130.97|1136.43|1131.03|1136.31|1130.91|24
1655851950000|2022-06-21 22:52:30|1136.43|1131.03|1136.28|1130.88|1136.43|1131.03|1136.04|1130.64|32
1655851960000|2022-06-21 22:52:40|1136.22|1130.82|1135.8|1130.4|1136.35|1130.95|1135.68|1130.28|35
1655851970000|2022-06-21 22:52:50|1135.82|1130.42|1136.26|1130.86|1136.26|1130.86|1135.8|1130.4|35
1655851980000|2022-06-21 22:53:00|1136.41|1131.01|1135.03|1129.63|1136.53|1131.13|1134.94|1129.54|29
1655851990000|2022-06-21 22:53:10|1135.1|1129.7|1135.11|1129.71|1135.34|1129.94|1134.93|1129.53|36
1655852000000|2022-06-21 22:53:20|1134.99|1129.59|1134.72|1129.32|1135.24|1129.84|1134.62|1129.22|36
1655852010000|2022-06-21 22:53:30|1134.69|1129.29|1135.55|1130.15|1135.56|1130.16|1134.44|1129.04|37
1655852020000|2022-06-21 22:53:40|1135.54|1130.14|1135.62|1130.22|1135.75|1130.35|1135.34|1129.94|34
1655852030000|2022-06-21 22:53:50|1135.56|1130.16|1134.67|1129.27|1135.56|1130.16|1134.67|1129.27|32
1655852040000|2022-06-21 22:54:00|1134.75|1129.35|1135.19|1129.79|1135.19|1129.79|1134.58|1129.18|37
1655852050000|2022-06-21 22:54:10|1135.26|1129.86|1135.4|1130|1135.48|1130.08|1135.05|1129.65|39
1655852060000|2022-06-21 22:54:20|1135.41|1130.01|1135.64|1130.24|1135.88|1130.48|1135.41|1130.01|29
1655852070000|2022-06-21 22:54:30|1135.51|1130.11|1136.1|1130.7|1136.2|1130.8|1135.48|1130.08|24
1655852080000|2022-06-21 22:54:40|1136.13|1130.73|1135.94|1130.54|1136.15|1130.75|1135.93|1130.53|29
1655852090000|2022-06-21 22:54:50|1135.93|1130.53|1135.82|1130.42|1136.01|1130.61|1135.51|1130.11|31
1655852100000|2022-06-21 22:55:00|1135.81|1130.41|1136.06|1130.66|1136.1|1130.7|1135.67|1130.27|29
1655852110000|2022-06-21 22:55:10|1136.09|1130.69|1138.51|1133.11|1138.7|1133.3|1136.04|1130.64|34
1655852120000|2022-06-21 22:55:20|1138.49|1133.09|1138.48|1133.08|1138.71|1133.31|1138.18|1132.78|37
1655852130000|2022-06-21 22:55:30|1138.43|1133.03|1137.53|1132.13|1138.43|1133.03|1137.02|1131.62|33
1655852140000|2022-06-21 22:55:40|1137.5|1132.1|1137.73|1132.33|1137.9|1132.5|1137.32|1131.92|32
1655852150000|2022-06-21 22:55:50|1137.74|1132.34|1141.64|1136.24|1141.64|1136.24|1137.74|1132.34|39
1655852160000|2022-06-21 22:56:00|1141.32|1135.92|1141.6|1136.2|1141.97|1136.57|1140.62|1135.22|40
1655852170000|2022-06-21 22:56:10|1141.5|1136.1|1141.67|1136.27|1142.01|1136.61|1141.27|1135.87|39
1655852180000|2022-06-21 22:56:20|1141.63|1136.23|1141.52|1136.12|1141.93|1136.53|1141.42|1136.02|35
1655852190000|2022-06-21 22:56:30|1141.67|1136.27|1141.82|1136.42|1142.28|1136.88|1141.67|1136.27|37
1655852200000|2022-06-21 22:56:40|1141.83|1136.43|1141.67|1136.27|1141.87|1136.47|1141.42|1136.02|37
1655852210000|2022-06-21 22:56:50|1141.61|1136.21|1141.35|1135.95|1141.63|1136.23|1141.05|1135.65|38
1655852220000|2022-06-21 22:57:00|1141.3|1135.9|1139.94|1134.54|1141.33|1135.93|1139.64|1134.24|38
1655852230000|2022-06-21 22:57:10|1139.89|1134.49|1139.67|1134.27|1139.89|1134.49|1139.49|1134.09|33
1655852240000|2022-06-21 22:57:20|1139.68|1134.28|1139.01|1133.61|1139.68|1134.28|1139.01|1133.61|32
1655852250000|2022-06-21 22:57:30|1139.05|1133.65|1139.06|1133.66|1139.44|1134.04|1138.79|1133.39|37
1655852260000|2022-06-21 22:57:40|1139.18|1133.78|1138.92|1133.52|1139.48|1134.08|1138.92|1133.52|37
1655852270000|2022-06-21 22:57:50|1138.95|1133.55|1139.05|1133.65|1139.61|1134.21|1138.89|1133.49|33
1655852280000|2022-06-21 22:58:00|1139.03|1133.63|1138.85|1133.45|1139.13|1133.73|1138.78|1133.38|31
1655852290000|2022-06-21 22:58:10|1138.84|1133.44|1138.93|1133.53|1138.93|1133.53|1138.47|1133.07|32
1655852300000|2022-06-21 22:58:20|1138.92|1133.52|1138.76|1133.36|1138.96|1133.56|1138.41|1133.01|37
1655852310000|2022-06-21 22:58:30|1138.78|1133.38|1138.77|1133.37|1138.78|1133.38|1138.55|1133.15|33
1655852320000|2022-06-21 22:58:40|1138.82|1133.42|1139.58|1134.18|1140.03|1134.63|1138.82|1133.42|36
1655852330000|2022-06-21 22:58:50|1139.6|1134.2|1138.84|1133.44|1139.61|1134.21|1138.62|1133.22|32
1655852340000|2022-06-21 22:59:00|1138.83|1133.43|1139.39|1133.99|1139.58|1134.18|1138.83|1133.43|38
1655852350000|2022-06-21 22:59:10|1139.44|1134.04|1141.97|1136.57|1141.98|1136.58|1139.44|1134.04|37
1655852360000|2022-06-21 22:59:20|1141.95|1136.55|1141.4|1136|1142.07|1136.67|1141.13|1135.73|37
1655852370000|2022-06-21 22:59:30|1141.42|1136.02|1141.41|1136.01|1141.43|1136.03|1140.76|1135.36|36
1655852380000|2022-06-21 22:59:40|1141.42|1136.02|1141.06|1135.66|1141.48|1136.08|1141.06|1135.66|35
1655852390000|2022-06-21 22:59:50|1140.97|1135.57|1139.63|1134.23|1140.97|1135.57|1139.63|1134.23|38
1655852400000|2022-06-21 23:00:00|1139.69|1134.29|1138.97|1133.57|1139.91|1134.51|1138.8|1133.4|36
1655852410000|2022-06-21 23:00:10|1139.26|1133.86|1138.46|1133.06|1139.43|1134.03|1138.16|1132.76|38
1655852420000|2022-06-21 23:00:20|1138.49|1133.09|1139.19|1133.79|1139.28|1133.88|1138.45|1133.05|38
1655852430000|2022-06-21 23:00:30|1139.17|1133.77|1139.11|1133.71|1139.22|1133.82|1138.98|1133.58|31
1655852440000|2022-06-21 23:00:40|1139.13|1133.73|1139.09|1133.69|1139.21|1133.81|1138.91|1133.51|34
1655852450000|2022-06-21 23:00:50|1139.1|1133.7|1139.87|1134.47|1139.93|1134.53|1139.07|1133.67|33
1655852460000|2022-06-21 23:01:00|1139.97|1134.57|1138.58|1133.18|1140.22|1134.82|1138.58|1133.18|37
1655852470000|2022-06-21 23:01:10|1138.48|1133.08|1138.55|1133.15|1138.57|1133.17|1138.19|1132.79|37
1655852480000|2022-06-21 23:01:20|1138.51|1133.11|1138.06|1132.66|1138.51|1133.11|1137.96|1132.56|34
1655852490000|2022-06-21 23:01:30|1138.1|1132.7|1138.21|1132.81|1138.44|1133.04|1137.99|1132.59|35
1655852500000|2022-06-21 23:01:40|1138.2|1132.8|1138.19|1132.79|1138.32|1132.92|1138.08|1132.68|30
1655852510000|2022-06-21 23:01:50|1138.2|1132.8|1138.62|1133.22|1138.66|1133.26|1138.14|1132.74|34
1655852520000|2022-06-21 23:02:00|1138.63|1133.23|1138.12|1132.72|1138.63|1133.23|1138.12|1132.72|36
1655852530000|2022-06-21 23:02:10|1138.13|1132.73|1138.34|1132.94|1138.44|1133.04|1138.03|1132.63|29
1655852540000|2022-06-21 23:02:20|1138.3|1132.9|1138.44|1133.04|1138.45|1133.05|1138.16|1132.76|35
1655852550000|2022-06-21 23:02:30|1138.51|1133.11|1139.33|1133.93|1139.83|1134.43|1138.51|1133.11|38
1655852560000|2022-06-21 23:02:40|1139.32|1133.92|1139.85|1134.45|1139.94|1134.54|1139.32|1133.92|39
1655852570000|2022-06-21 23:02:50|1139.9|1134.5|1139.76|1134.36|1140|1134.6|1139.57|1134.17|35
1655852580000|2022-06-21 23:03:00|1139.63|1134.23|1139.09|1133.69|1139.69|1134.29|1139.09|1133.69|34
1655852590000|2022-06-21 23:03:10|1139.02|1133.62|1138.82|1133.42|1139.19|1133.79|1138.68|1133.28|36
1655852600000|2022-06-21 23:03:20|1138.73|1133.33|1138.67|1133.27|1138.83|1133.43|1138.28|1132.88|37
1655852610000|2022-06-21 23:03:30|1138.63|1133.23|1138.75|1133.35|1139.09|1133.69|1138.63|1133.23|36
1655852620000|2022-06-21 23:03:40|1138.8|1133.4|1139.02|1133.62|1139.13|1133.73|1138.78|1133.38|26
1655852630000|2022-06-21 23:03:50|1139.21|1133.81|1139.16|1133.76|1139.4|1134|1139.07|1133.67|28
1655852640000|2022-06-21 23:04:00|1139.17|1133.77|1138.61|1133.21|1139.27|1133.87|1138.46|1133.06|38
1655852650000|2022-06-21 23:04:10|1138.65|1133.25|1138.97|1133.57|1139.13|1133.73|1138.5|1133.1|33
1655852660000|2022-06-21 23:04:20|1138.99|1133.59|1138.56|1133.16|1139.13|1133.73|1138.56|1133.16|31
1655852670000|2022-06-21 23:04:30|1138.53|1133.13|1138.63|1133.23|1138.86|1133.46|1138.46|1133.06|29
1655852680000|2022-06-21 23:04:40|1138.65|1133.25|1138.81|1133.41|1138.93|1133.53|1138.51|1133.11|33
1655852690000|2022-06-21 23:04:50|1138.82|1133.42|1139.25|1133.85|1139.53|1134.13|1138.77|1133.37|31
1655852700000|2022-06-21 23:05:00|1139.23|1133.83|1139.31|1133.91|1139.5|1134.1|1139.07|1133.67|35
1655852710000|2022-06-21 23:05:10|1139.3|1133.9|1139.06|1133.66|1139.35|1133.95|1139.03|1133.63|29
1655852720000|2022-06-21 23:05:20|1138.96|1133.56|1138.39|1132.99|1139.04|1133.64|1138.32|1132.92|30
1655852730000|2022-06-21 23:05:30|1138.5|1133.1|1138.62|1133.22|1138.68|1133.28|1138.41|1133.01|30
1655852740000|2022-06-21 23:05:40|1138.49|1133.09|1138.34|1132.94|1138.61|1133.21|1138.3|1132.9|33
1655852750000|2022-06-21 23:05:50|1138.4|1133|1139.11|1133.71|1139.11|1133.71|1138.34|1132.94|24
1655852760000|2022-06-21 23:06:00|1139.02|1133.62|1138.91|1133.51|1139.22|1133.82|1138.86|1133.46|33
1655852770000|2022-06-21 23:06:10|1138.85|1133.45|1138.6|1133.2|1138.99|1133.59|1138.45|1133.05|32
1655852780000|2022-06-21 23:06:20|1138.46|1133.06|1138.76|1133.36|1138.95|1133.55|1138.46|1133.06|32
1655852790000|2022-06-21 23:06:30|1138.78|1133.38|1138.96|1133.56|1139.09|1133.69|1138.75|1133.35|31
1655852800000|2022-06-21 23:06:40|1138.95|1133.55|1138.98|1133.58|1139.05|1133.65|1138.88|1133.48|22
1655852810000|2022-06-21 23:06:50|1139.03|1133.63|1139|1133.6|1139.11|1133.71|1138.89|1133.49|33
1655852820000|2022-06-21 23:07:00|1139.03|1133.63|1139.25|1133.85|1139.29|1133.89|1138.87|1133.47|30
1655852830000|2022-06-21 23:07:10|1139.26|1133.86|1138.96|1133.56|1139.27|1133.87|1138.82|1133.42|30
1655852840000|2022-06-21 23:07:20|1138.99|1133.59|1138.94|1133.54|1139.24|1133.84|1138.94|1133.54|35
1655852850000|2022-06-21 23:07:30|1138.96|1133.56|1139.07|1133.67|1139.19|1133.79|1138.96|1133.56|35
1655852860000|2022-06-21 23:07:40|1139.01|1133.61|1139.7|1134.3|1139.82|1134.42|1139.01|1133.61|36
1655852870000|2022-06-21 23:07:50|1139.71|1134.31|1139.31|1133.91|1139.73|1134.33|1139.19|1133.79|35
1655852880000|2022-06-21 23:08:00|1139.3|1133.9|1138.7|1133.3|1139.4|1134|1138.7|1133.3|32
1655852890000|2022-06-21 23:08:10|1138.62|1133.22|1138.69|1133.29|1138.89|1133.49|1138.62|1133.22|35
1655852900000|2022-06-21 23:08:20|1138.66|1133.26|1138.49|1133.09|1138.72|1133.32|1138.41|1133.01|29
1655852910000|2022-06-21 23:08:30|1138.45|1133.05|1138.41|1133.01|1138.52|1133.12|1138.32|1132.92|26
1655852920000|2022-06-21 23:08:40|1138.38|1132.98|1138.76|1133.36|1138.84|1133.44|1138.38|1132.98|31
1655852930000|2022-06-21 23:08:50|1138.79|1133.39|1138.66|1133.26|1138.87|1133.47|1138.54|1133.14|29
1655852940000|2022-06-21 23:09:00|1138.69|1133.29|1138.64|1133.24|1138.8|1133.4|1138.57|1133.17|15
1655852950000|2022-06-21 23:09:10|1138.67|1133.27|1138.66|1133.26|1138.67|1133.27|1138.47|1133.07|30
1655852960000|2022-06-21 23:09:20|1138.7|1133.3|1138.73|1133.33|1138.81|1133.41|1138.56|1133.16|34
1655852970000|2022-06-21 23:09:30|1138.74|1133.34|1138.73|1133.33|1138.91|1133.51|1138.62|1133.22|25
1655852980000|2022-06-21 23:09:40|1138.67|1133.27|1139.21|1133.81|1139.41|1134.01|1138.62|1133.22|35
1655852990000|2022-06-21 23:09:50|1139.16|1133.76|1139.01|1133.61|1139.21|1133.81|1138.78|1133.38|32
1655853000000|2022-06-21 23:10:00|1139|1133.6|1138.7|1133.3|1139.21|1133.81|1138.56|1133.16|28
1655853010000|2022-06-21 23:10:10|1138.77|1133.37|1138.66|1133.26|1138.78|1133.38|1138.64|1133.24|25
1655853020000|2022-06-21 23:10:20|1138.67|1133.27|1138.58|1133.18|1138.68|1133.28|1138.51|1133.11|21
1655853030000|2022-06-21 23:10:30|1138.57|1133.17|1138.22|1132.82|1138.57|1133.17|1138.21|1132.81|28
1655853040000|2022-06-21 23:10:40|1138.2|1132.8|1138.15|1132.75|1138.31|1132.91|1138.11|1132.71|29
1655853050000|2022-06-21 23:10:50|1138.16|1132.76|1138.18|1132.78|1138.57|1133.17|1138.05|1132.65|36
1655853060000|2022-06-21 23:11:00|1138.11|1132.71|1137.96|1132.56|1138.23|1132.83|1137.96|1132.56|27
1655853070000|2022-06-21 23:11:10|1137.98|1132.58|1138.87|1133.47|1138.92|1133.52|1137.98|1132.58|33
1655853080000|2022-06-21 23:11:20|1138.81|1133.41|1138.28|1132.88|1138.85|1133.45|1138.19|1132.79|30
1655853090000|2022-06-21 23:11:30|1138.27|1132.87|1138.28|1132.88|1138.37|1132.97|1138.03|1132.63|35
1655853100000|2022-06-21 23:11:40|1138.26|1132.86|1138.78|1133.38|1138.78|1133.38|1138.24|1132.84|26
1655853110000|2022-06-21 23:11:50|1138.74|1133.34|1138.89|1133.49|1138.89|1133.49|1138.7|1133.3|30
1655853120000|2022-06-21 23:12:00|1138.9|1133.5|1138.51|1133.11|1138.9|1133.5|1138.51|1133.11|30
1655853130000|2022-06-21 23:12:10|1138.43|1133.03|1138.81|1133.41|1138.84|1133.44|1138.3|1132.9|29
1655853140000|2022-06-21 23:12:20|1138.85|1133.45|1138.71|1133.31|1138.98|1133.58|1138.59|1133.19|32
1655853150000|2022-06-21 23:12:30|1138.74|1133.34|1139.29|1133.89|1139.4|1134|1138.74|1133.34|34
1655853160000|2022-06-21 23:12:40|1139.34|1133.94|1139.41|1134.01|1139.46|1134.06|1139.21|1133.81|34
1655853170000|2022-06-21 23:12:50|1139.33|1133.93|1139.46|1134.06|1139.46|1134.06|1139.26|1133.86|27
1655853180000|2022-06-21 23:13:00|1139.43|1134.03|1139.15|1133.75|1139.43|1134.03|1139.15|1133.75|21
1655853190000|2022-06-21 23:13:10|1139.16|1133.76|1139.42|1134.02|1139.46|1134.06|1139.16|1133.76|29
1655853200000|2022-06-21 23:13:20|1139.16|1133.76|1139.35|1133.95|1139.43|1134.03|1139.08|1133.68|32
1655853210000|2022-06-21 23:13:30|1139.32|1133.92|1138.76|1133.36|1139.32|1133.92|1138.68|1133.28|26
1655853220000|2022-06-21 23:13:40|1138.74|1133.34|1139.49|1134.09|1139.49|1134.09|1138.68|1133.28|28
1655853230000|2022-06-21 23:13:50|1139.33|1133.93|1139.07|1133.67|1139.48|1134.08|1138.98|1133.58|28
1655853240000|2022-06-21 23:14:00|1139.06|1133.66|1138.73|1133.33|1139.06|1133.66|1138.44|1133.04|38
1655853250000|2022-06-21 23:14:10|1138.8|1133.4|1138.96|1133.56|1138.96|1133.56|1138.53|1133.13|33
1655853260000|2022-06-21 23:14:20|1138.91|1133.51|1138.8|1133.4|1138.91|1133.51|1138.5|1133.1|38
1655853270000|2022-06-21 23:14:30|1138.82|1133.42|1138.76|1133.36|1138.94|1133.54|1138.68|1133.28|31
1655853280000|2022-06-21 23:14:40|1138.77|1133.37|1139.36|1133.96|1139.56|1134.16|1138.51|1133.11|36
1655853290000|2022-06-21 23:14:50|1139.41|1134.01|1139.15|1133.75|1139.52|1134.12|1139.09|1133.69|28
1655853300000|2022-06-21 23:15:00|1139.19|1133.79|1139.37|1133.97|1139.37|1133.97|1139.14|1133.74|29
1655853310000|2022-06-21 23:15:10|1139.35|1133.95|1138.76|1133.36|1139.4|1134|1138.76|1133.36|31
1655853320000|2022-06-21 23:15:20|1138.72|1133.32|1138.93|1133.53|1138.93|1133.53|1138.61|1133.21|32
1655853330000|2022-06-21 23:15:30|1139.03|1133.63|1138.81|1133.41|1139.18|1133.78|1138.76|1133.36|29
1655853340000|2022-06-21 23:15:40|1138.8|1133.4|1138.91|1133.51|1138.95|1133.55|1138.75|1133.35|23
1655853350000|2022-06-21 23:15:50|1138.92|1133.52|1138.73|1133.33|1138.92|1133.52|1138.72|1133.32|24
1655853360000|2022-06-21 23:16:00|1138.76|1133.36|1138.57|1133.17|1138.84|1133.44|1138.46|1133.06|32
1655853370000|2022-06-21 23:16:10|1138.49|1133.09|1138.18|1132.78|1138.51|1133.11|1138.13|1132.73|25
1655853380000|2022-06-21 23:16:20|1138.14|1132.74|1137.95|1132.55|1138.16|1132.76|1137.95|1132.55|14
1655853390000|2022-06-21 23:16:30|1137.96|1132.56|1138.43|1133.03|1138.5|1133.1|1137.95|1132.55|27
1655853400000|2022-06-21 23:16:40|1138.4|1133|1139.26|1133.86|1139.35|1133.95|1138.4|1133|35
1655853410000|2022-06-21 23:16:50|1139.35|1133.95|1141.52|1136.12|1141.52|1136.12|1139.33|1133.93|34
1655853420000|2022-06-21 23:17:00|1141.62|1136.22|1141.59|1136.19|1142.35|1136.95|1141.54|1136.14|36
1655853430000|2022-06-21 23:17:10|1141.64|1136.24|1140.6|1135.2|1141.64|1136.24|1140.45|1135.05|36
1655853440000|2022-06-21 23:17:20|1140.66|1135.26|1140.85|1135.45|1141.32|1135.92|1140.55|1135.15|37
1655853450000|2022-06-21 23:17:30|1140.81|1135.41|1139.72|1134.32|1140.81|1135.41|1139.71|1134.31|39
1655853460000|2022-06-21 23:17:40|1139.75|1134.35|1139.59|1134.19|1139.93|1134.53|1139.4|1134|33
1655853470000|2022-06-21 23:17:50|1139.53|1134.13|1138.49|1133.09|1139.81|1134.41|1138.49|1133.09|38
1655853480000|2022-06-21 23:18:00|1138.44|1133.04|1137.9|1132.5|1138.55|1133.15|1137.88|1132.48|34
1655853490000|2022-06-21 23:18:10|1137.98|1132.58|1137.93|1132.53|1138.09|1132.69|1137.88|1132.48|32
1655853500000|2022-06-21 23:18:20|1137.91|1132.51|1137.6|1132.2|1138.09|1132.69|1137.54|1132.14|28
1655853510000|2022-06-21 23:18:30|1137.54|1132.14|1137.18|1131.78|1137.6|1132.2|1137.1|1131.7|32
1655853520000|2022-06-21 23:18:40|1137.36|1131.96|1137.41|1132.01|1137.41|1132.01|1136.82|1131.42|30
1655853530000|2022-06-21 23:18:50|1137.33|1131.93|1137.05|1131.65|1137.41|1132.01|1137.05|1131.65|32
1655853540000|2022-06-21 23:19:00|1136.93|1131.53|1136.19|1130.79|1137.02|1131.62|1135.99|1130.59|38
1655853550000|2022-06-21 23:19:10|1136.24|1130.84|1136.09|1130.69|1136.6|1131.2|1136|1130.6|38
1655853560000|2022-06-21 23:19:20|1136.08|1130.68|1136.39|1130.99|1136.61|1131.21|1136.06|1130.66|35
1655853570000|2022-06-21 23:19:30|1136.52|1131.12|1136.51|1131.11|1136.53|1131.13|1135.88|1130.48|34
1655853580000|2022-06-21 23:19:40|1136.53|1131.13|1136.38|1130.98|1136.88|1131.48|1136.37|1130.97|33
1655853590000|2022-06-21 23:19:50|1136.4|1131|1136.57|1131.17|1136.63|1131.23|1136.35|1130.95|28
1655853600000|2022-06-21 23:20:00|1136.56|1131.16|1136.49|1131.09|1136.83|1131.43|1136.43|1131.03|35
1655853610000|2022-06-21 23:20:10|1136.5|1131.1|1136.21|1130.81|1136.79|1131.39|1136.18|1130.78|36
1655853620000|2022-06-21 23:20:20|1136.22|1130.82|1136.29|1130.89|1136.41|1131.01|1136.19|1130.79|27
1655853630000|2022-06-21 23:20:30|1136.3|1130.9|1136.59|1131.19|1136.63|1131.23|1136.21|1130.81|26
1655853640000|2022-06-21 23:20:40|1136.64|1131.24|1136.56|1131.16|1136.65|1131.25|1136.5|1131.1|29
1655853650000|2022-06-21 23:20:50|1136.62|1131.22|1136.74|1131.34|1136.81|1131.41|1136.49|1131.09|33
1655853660000|2022-06-21 23:21:00|1136.86|1131.46|1134.4|1129|1136.87|1131.47|1134.4|1129|35
1655853670000|2022-06-21 23:21:10|1134.33|1128.93|1133.06|1127.66|1134.33|1128.93|1133.06|1127.66|38
1655853680000|2022-06-21 23:21:20|1133.08|1127.68|1132.27|1126.87|1133.16|1127.76|1132.27|1126.87|35
1655853690000|2022-06-21 23:21:30|1132.5|1127.1|1132.52|1127.12|1132.79|1127.39|1132.48|1127.08|32
1655853700000|2022-06-21 23:21:40|1132.56|1127.16|1133.05|1127.65|1133.05|1127.65|1132.03|1126.63|33
1655853710000|2022-06-21 23:21:50|1132.93|1127.53|1133.02|1127.62|1133.15|1127.75|1132.65|1127.25|37
1655853720000|2022-06-21 23:22:00|1132.97|1127.57|1132.61|1127.21|1132.97|1127.57|1132.46|1127.06|32
1655853730000|2022-06-21 23:22:10|1132.66|1127.26|1131.28|1125.88|1132.66|1127.26|1131.08|1125.68|35
1655853740000|2022-06-21 23:22:20|1131.37|1125.97|1130.91|1125.51|1131.6|1126.2|1130.9|1125.5|33
1655853750000|2022-06-21 23:22:30|1130.9|1125.5|1131.46|1126.06|1131.46|1126.06|1130.9|1125.5|38
1655853760000|2022-06-21 23:22:40|1131.51|1126.11|1130.85|1125.45|1131.86|1126.46|1130.66|1125.26|34
1655853770000|2022-06-21 23:22:50|1130.64|1125.24|1129.63|1124.23|1130.79|1125.39|1129.38|1123.98|39
1655853780000|2022-06-21 23:23:00|1129.66|1124.26|1129.82|1124.42|1129.99|1124.59|1129.5|1124.1|37
1655853790000|2022-06-21 23:23:10|1129.77|1124.37|1129.84|1124.44|1129.89|1124.49|1129.45|1124.05|32
1655853800000|2022-06-21 23:23:20|1129.8|1124.4|1129.56|1124.16|1129.91|1124.51|1129.33|1123.93|36
1655853810000|2022-06-21 23:23:30|1129.46|1124.06|1128.26|1122.86|1129.46|1124.06|1128.26|1122.86|37
1655853820000|2022-06-21 23:23:40|1128.13|1122.73|1127.38|1121.98|1128.13|1122.73|1127.38|1121.98|38
1655853830000|2022-06-21 23:23:50|1127.5|1122.1|1125.8|1120.4|1127.5|1122.1|1125.48|1120.08|37
1655853840000|2022-06-21 23:24:00|1125.73|1120.33|1124.65|1119.25|1125.75|1120.35|1124.51|1119.11|36
1655853850000|2022-06-21 23:24:10|1124.71|1119.31|1127.34|1121.94|1127.73|1122.33|1124.71|1119.31|39
1655853860000|2022-06-21 23:24:20|1127.2|1121.8|1127.09|1121.69|1127.2|1121.8|1126.13|1120.73|37
1655853870000|2022-06-21 23:24:30|1127.14|1121.74|1126.1|1120.7|1127.27|1121.87|1126.1|1120.7|37
1655853880000|2022-06-21 23:24:40|1125.96|1120.56|1126.61|1121.21|1126.61|1121.21|1125.53|1120.13|38
1655853890000|2022-06-21 23:24:50|1126.64|1121.24|1126.71|1121.31|1126.79|1121.39|1126.52|1121.12|34
1655853900000|2022-06-21 23:25:00|1126.78|1121.38|1127.85|1122.45|1127.85|1122.45|1126.49|1121.09|37
1655853910000|2022-06-21 23:25:10|1127.86|1122.46|1127.98|1122.58|1128.02|1122.62|1127.67|1122.27|36
1655853920000|2022-06-21 23:25:20|1128.04|1122.64|1126.12|1120.72|1128.04|1122.64|1126.12|1120.72|40
1655853930000|2022-06-21 23:25:30|1126.03|1120.63|1125.57|1120.17|1126.14|1120.74|1125.57|1120.17|40
1655853940000|2022-06-21 23:25:40|1125.48|1120.08|1125.7|1120.3|1125.97|1120.57|1125.47|1120.07|35
1655853950000|2022-06-21 23:25:50|1125.61|1120.21|1124.87|1119.47|1125.64|1120.24|1124.63|1119.23|38
1655853960000|2022-06-21 23:26:00|1124.75|1119.35|1124|1118.6|1125.59|1120.19|1124|1118.6|36
1655853970000|2022-06-21 23:26:10|1124.05|1118.65|1122.76|1117.36|1124.05|1118.65|1122.44|1117.04|38
1655853980000|2022-06-21 23:26:20|1123.02|1117.62|1123.23|1117.83|1123.27|1117.87|1122.43|1117.03|36
1655853990000|2022-06-21 23:26:30|1123.13|1117.73|1123.45|1118.05|1123.45|1118.05|1122.38|1116.98|37
1655854000000|2022-06-21 23:26:40|1123.37|1117.97|1122.57|1117.17|1123.37|1117.97|1122.57|1117.17|36
1655854010000|2022-06-21 23:26:50|1122.41|1117.01|1121.39|1115.99|1122.41|1117.01|1120.82|1115.42|38
1655854020000|2022-06-21 23:27:00|1122.02|1116.62|1122.22|1116.82|1122.3|1116.9|1121.73|1116.33|36
1655854030000|2022-06-21 23:27:10|1122.25|1116.85|1121.11|1115.71|1122.45|1117.05|1120.92|1115.52|36
1655854040000|2022-06-21 23:27:20|1120.97|1115.57|1121.42|1116.02|1122.07|1116.67|1120.93|1115.53|38
1655854050000|2022-06-21 23:27:30|1121.31|1115.91|1121.54|1116.14|1121.63|1116.23|1121.07|1115.67|37
1655854060000|2022-06-21 23:27:40|1121.67|1116.27|1120.92|1115.52|1121.67|1116.27|1120.85|1115.45|34
1655854070000|2022-06-21 23:27:50|1120.9|1115.5|1121.17|1115.77|1121.43|1116.03|1120.73|1115.33|32
1655854080000|2022-06-21 23:28:00|1121.28|1115.88|1122.26|1116.86|1122.27|1116.87|1121.17|1115.77|30
1655854090000|2022-06-21 23:28:10|1122.25|1116.85|1122.84|1117.44|1123.01|1117.61|1122.16|1116.76|37
1655854100000|2022-06-21 23:28:20|1122.86|1117.46|1123.03|1117.63|1123.08|1117.68|1122.78|1117.38|33
1655854110000|2022-06-21 23:28:30|1123.11|1117.71|1121.51|1116.11|1123.11|1117.71|1121.48|1116.08|33
1655854120000|2022-06-21 23:28:40|1121.57|1116.17|1120.44|1115.04|1121.57|1116.17|1120.36|1114.96|36
1655854130000|2022-06-21 23:28:50|1120.45|1115.05|1121.17|1115.77|1121.19|1115.79|1120.33|1114.93|37
1655854140000|2022-06-21 23:29:00|1121.28|1115.88|1123.07|1117.67|1123.07|1117.67|1121.28|1115.88|37
1655854150000|2022-06-21 23:29:10|1123.06|1117.66|1122.8|1117.4|1123.2|1117.8|1122.7|1117.3|37
1655854160000|2022-06-21 23:29:20|1122.81|1117.41|1122.34|1116.94|1122.81|1117.41|1122.06|1116.66|32
1655854170000|2022-06-21 23:29:30|1122.35|1116.95|1122.87|1117.47|1123.23|1117.83|1122.31|1116.91|32
1655854180000|2022-06-21 23:29:40|1122.84|1117.44|1122.52|1117.12|1122.92|1117.52|1122.29|1116.89|36
1655854190000|2022-06-21 23:29:50|1122.47|1117.07|1122.25|1116.85|1122.52|1117.12|1121.88|1116.48|36
1655854200000|2022-06-21 23:30:00|1122.21|1116.81|1120.63|1115.23|1122.6|1117.2|1120.59|1115.19|38
1655854210000|2022-06-21 23:30:10|1120.6|1115.2|1122.83|1117.43|1122.89|1117.49|1120.59|1115.19|38
1655854220000|2022-06-21 23:30:20|1122.88|1117.48|1124.85|1119.45|1125.28|1119.88|1122.88|1117.48|39
1655854230000|2022-06-21 23:30:30|1124.86|1119.46|1123.66|1118.26|1124.93|1119.53|1123.37|1117.97|39
1655854240000|2022-06-21 23:30:40|1123.64|1118.24|1124.45|1119.05|1124.63|1119.23|1123.54|1118.14|38
1655854250000|2022-06-21 23:30:50|1124.34|1118.94|1124.31|1118.91|1124.58|1119.18|1124.22|1118.82|31
1655854260000|2022-06-21 23:31:00|1124.2|1118.8|1124.18|1118.78|1124.63|1119.23|1124.18|1118.78|37
1655854270000|2022-06-21 23:31:10|1124.4|1119|1124.99|1119.59|1125.23|1119.83|1124.31|1118.91|38
1655854280000|2022-06-21 23:31:20|1125.13|1119.73|1125.37|1119.97|1125.48|1120.08|1124.88|1119.48|35
1655854290000|2022-06-21 23:31:30|1125.41|1120.01|1125.37|1119.97|1125.41|1120.01|1124.94|1119.54|32
1655854300000|2022-06-21 23:31:40|1125.39|1119.99|1125.46|1120.06|1125.52|1120.12|1125.23|1119.83|32
1655854310000|2022-06-21 23:31:50|1125.41|1120.01|1126.14|1120.74|1126.37|1120.97|1125.4|1120|37
1655854320000|2022-06-21 23:32:00|1125.93|1120.53|1125.83|1120.43|1126.34|1120.94|1125.61|1120.21|39
1655854330000|2022-06-21 23:32:10|1125.82|1120.42|1126.32|1120.92|1126.34|1120.94|1125.82|1120.42|36
1655854340000|2022-06-21 23:32:20|1126.31|1120.91|1126.23|1120.83|1126.62|1121.22|1126.16|1120.76|39
1655854350000|2022-06-21 23:32:30|1126.16|1120.76|1125.78|1120.38|1126.59|1121.19|1125.75|1120.35|37
1655854360000|2022-06-21 23:32:40|1125.76|1120.36|1124.53|1119.13|1125.76|1120.36|1124.25|1118.85|38
1655854370000|2022-06-21 23:32:50|1124.56|1119.16|1122.77|1117.37|1124.6|1119.2|1122.75|1117.35|37
1655854380000|2022-06-21 23:33:00|1122.72|1117.32|1122.85|1117.45|1122.91|1117.51|1122.49|1117.09|36
1655854390000|2022-06-21 23:33:10|1122.8|1117.4|1121.72|1116.32|1122.8|1117.4|1121.72|1116.32|39
1655854400000|2022-06-21 23:33:20|1121.33|1115.93|1122.24|1116.84|1122.53|1117.13|1121.33|1115.93|38
1655854410000|2022-06-21 23:33:30|1122.23|1116.83|1122.7|1117.3|1122.74|1117.34|1122.08|1116.68|35
1655854420000|2022-06-21 23:33:40|1122.69|1117.29|1124|1118.6|1124.15|1118.75|1122.65|1117.25|32
1655854430000|2022-06-21 23:33:50|1123.95|1118.55|1123.17|1117.77|1123.95|1118.55|1123.16|1117.76|38
1655854440000|2022-06-21 23:34:00|1123.03|1117.63|1123.8|1118.4|1123.8|1118.4|1122.78|1117.38|33
1655854450000|2022-06-21 23:34:10|1123.91|1118.51|1123.77|1118.37|1123.94|1118.54|1123.55|1118.15|35
1655854460000|2022-06-21 23:34:20|1123.73|1118.33|1124.56|1119.16|1124.95|1119.55|1123.73|1118.33|37
1655854470000|2022-06-21 23:34:30|1124.62|1119.22|1124.53|1119.13|1125.01|1119.61|1124.34|1118.94|37
1655854480000|2022-06-21 23:34:40|1124.62|1119.22|1124.84|1119.44|1125.04|1119.64|1124.46|1119.06|39
1655854490000|2022-06-21 23:34:50|1124.93|1119.53|1124.58|1119.18|1125.03|1119.63|1124.58|1119.18|34
1655854500000|2022-06-21 23:35:00|1124.62|1119.22|1125.22|1119.82|1125.32|1119.92|1124.59|1119.19|33
1655854510000|2022-06-21 23:35:10|1125.09|1119.69|1125.08|1119.68|1125.27|1119.87|1124.94|1119.54|34
1655854520000|2022-06-21 23:35:20|1125.1|1119.7|1124.14|1118.74|1125.1|1119.7|1124.12|1118.72|37
1655854530000|2022-06-21 23:35:30|1124.1|1118.7|1124.66|1119.26|1124.67|1119.27|1123.95|1118.55|34
1655854540000|2022-06-21 23:35:40|1124.74|1119.34|1124.95|1119.55|1125.36|1119.96|1124.74|1119.34|34
1655854550000|2022-06-21 23:35:50|1124.93|1119.53|1125.24|1119.84|1125.3|1119.9|1124.8|1119.4|32
1655854560000|2022-06-21 23:36:00|1125.25|1119.85|1125.3|1119.9|1125.44|1120.04|1125.18|1119.78|28
1655854570000|2022-06-21 23:36:10|1125.36|1119.96|1126.02|1120.62|1126.17|1120.77|1125.26|1119.86|31
1655854580000|2022-06-21 23:36:20|1126.36|1120.96|1126.69|1121.29|1126.79|1121.39|1126.1|1120.7|36
1655854590000|2022-06-21 23:36:30|1126.7|1121.3|1126.22|1120.82|1126.7|1121.3|1125.93|1120.53|38
1655854600000|2022-06-21 23:36:40|1126.28|1120.88|1126.69|1121.29|1126.88|1121.48|1126.28|1120.88|35
1655854610000|2022-06-21 23:36:50|1126.79|1121.39|1127.24|1121.84|1127.24|1121.84|1126.78|1121.38|33
1655854620000|2022-06-21 23:37:00|1127.26|1121.86|1126.51|1121.11|1127.75|1122.35|1126.51|1121.11|37
1655854630000|2022-06-21 23:37:10|1126.42|1121.02|1126.75|1121.35|1126.82|1121.42|1126.41|1121.01|31
1655854640000|2022-06-21 23:37:20|1126.74|1121.34|1126.51|1121.11|1126.95|1121.55|1126.45|1121.05|36
1655854650000|2022-06-21 23:37:30|1126.44|1121.04|1126.36|1120.96|1126.48|1121.08|1126.14|1120.74|35
1655854660000|2022-06-21 23:37:40|1126.23|1120.83|1126.13|1120.73|1126.35|1120.95|1126.08|1120.68|36
1655854670000|2022-06-21 23:37:50|1126.12|1120.72|1126.38|1120.98|1126.58|1121.18|1126.11|1120.71|35
1655854680000|2022-06-21 23:38:00|1126.36|1120.96|1126.51|1121.11|1126.62|1121.22|1126.36|1120.96|26
1655854690000|2022-06-21 23:38:10|1126.49|1121.09|1127.25|1121.85|1127.92|1122.52|1126.49|1121.09|36
1655854700000|2022-06-21 23:38:20|1127.19|1121.79|1127.03|1121.63|1127.35|1121.95|1126.47|1121.07|35
1655854710000|2022-06-21 23:38:30|1127.09|1121.69|1127.1|1121.7|1127.47|1122.07|1127.06|1121.66|33
1655854720000|2022-06-21 23:38:40|1127.12|1121.72|1126.84|1121.44|1127.35|1121.95|1126.63|1121.23|32
1655854730000|2022-06-21 23:38:50|1126.85|1121.45|1126.97|1121.57|1127.16|1121.76|1126.71|1121.31|36
1655854740000|2022-06-21 23:39:00|1126.93|1121.53|1126.82|1121.42|1127.35|1121.95|1126.82|1121.42|35
1655854750000|2022-06-21 23:39:10|1126.81|1121.41|1126.95|1121.55|1127.05|1121.65|1126.72|1121.32|30
1655854760000|2022-06-21 23:39:20|1126.91|1121.51|1126.86|1121.46|1127.2|1121.8|1126.85|1121.45|32
1655854770000|2022-06-21 23:39:30|1126.85|1121.45|1126.07|1120.67|1126.88|1121.48|1126.04|1120.64|29
1655854780000|2022-06-21 23:39:40|1125.98|1120.58|1125.41|1120.01|1126.11|1120.71|1124.93|1119.53|35
1655854790000|2022-06-21 23:39:50|1125.44|1120.04|1124.83|1119.43|1125.44|1120.04|1124.74|1119.34|34
1655854800000|2022-06-21 23:40:00|1124.75|1119.35|1124.75|1119.35|1124.87|1119.47|1124.49|1119.09|35
1655854810000|2022-06-21 23:40:10|1124.86|1119.46|1125.13|1119.73|1125.13|1119.73|1124.46|1119.06|38
1655854820000|2022-06-21 23:40:20|1125.14|1119.74|1125.3|1119.9|1125.34|1119.94|1125.13|1119.73|33
1655854830000|2022-06-21 23:40:30|1125.34|1119.94|1125.51|1120.11|1125.55|1120.15|1125.29|1119.89|23
1655854840000|2022-06-21 23:40:40|1125.5|1120.1|1125.7|1120.3|1126.16|1120.76|1125.33|1119.93|36
1655854850000|2022-06-21 23:40:50|1125.5|1120.1|1126.32|1120.92|1126.42|1121.02|1125.46|1120.06|34
1655854860000|2022-06-21 23:41:00|1126.34|1120.94|1125.75|1120.35|1126.35|1120.95|1125.72|1120.32|35
1655854870000|2022-06-21 23:41:10|1125.81|1120.41|1125.71|1120.31|1125.87|1120.47|1125.69|1120.29|33
1655854880000|2022-06-21 23:41:20|1125.7|1120.3|1125.35|1119.95|1125.73|1120.33|1125.15|1119.75|29
1655854890000|2022-06-21 23:41:30|1125.34|1119.94|1124.29|1118.89|1125.39|1119.99|1124.29|1118.89|37
1655854900000|2022-06-21 23:41:40|1124.54|1119.14|1123.56|1118.16|1124.55|1119.15|1123.56|1118.16|34
1655854910000|2022-06-21 23:41:50|1123.59|1118.19|1123.31|1117.91|1123.7|1118.3|1123.1|1117.7|36
1655854920000|2022-06-21 23:42:00|1123.23|1117.83|1122.9|1117.5|1123.62|1118.22|1122.9|1117.5|33
1655854930000|2022-06-21 23:42:10|1122.8|1117.4|1122.26|1116.86|1122.8|1117.4|1122.14|1116.74|34
1655854940000|2022-06-21 23:42:20|1122.35|1116.95|1122.32|1116.92|1122.49|1117.09|1122.19|1116.79|34
1655854950000|2022-06-21 23:42:30|1122.36|1116.96|1123.44|1118.04|1123.44|1118.04|1122.19|1116.79|38
1655854960000|2022-06-21 23:42:40|1123.49|1118.09|1122.59|1117.19|1123.49|1118.09|1122.57|1117.17|30
1655854970000|2022-06-21 23:42:50|1122.58|1117.18|1122.64|1117.24|1122.88|1117.48|1122.58|1117.18|34
1655854980000|2022-06-21 23:43:00|1122.67|1117.27|1122.22|1116.82|1122.7|1117.3|1122.22|1116.82|34
1655854990000|2022-06-21 23:43:10|1122.36|1116.96|1122.34|1116.94|1122.52|1117.12|1122.17|1116.77|36
1655855000000|2022-06-21 23:43:20|1122.38|1116.98|1122.14|1116.74|1122.46|1117.06|1122.04|1116.64|32
1655855010000|2022-06-21 23:43:30|1122.33|1116.93|1122.25|1116.85|1122.35|1116.95|1122.07|1116.67|32
1655855020000|2022-06-21 23:43:40|1122.27|1116.87|1122.3|1116.9|1122.3|1116.9|1122.08|1116.68|30
1655855030000|2022-06-21 23:43:50|1122.21|1116.81|1123.39|1117.99|1123.57|1118.17|1122.21|1116.81|33
1655855040000|2022-06-21 23:44:00|1123.4|1118|1124.63|1119.23|1125.04|1119.64|1123.4|1118|39
1655855050000|2022-06-21 23:44:10|1124.69|1119.29|1124.97|1119.57|1125.47|1120.07|1124.69|1119.29|38
1655855060000|2022-06-21 23:44:20|1124.98|1119.58|1124.55|1119.15|1125.28|1119.88|1124.54|1119.14|33
1655855070000|2022-06-21 23:44:30|1124.52|1119.12|1124.76|1119.36|1125.05|1119.65|1124.52|1119.12|37
1655855080000|2022-06-21 23:44:40|1124.83|1119.43|1124.6|1119.2|1124.94|1119.54|1124.21|1118.81|32
1655855090000|2022-06-21 23:44:50|1124.61|1119.21|1124.77|1119.37|1125.02|1119.62|1124.43|1119.03|31
1655855100000|2022-06-21 23:45:00|1124.61|1119.21|1123.56|1118.16|1124.72|1119.32|1123.56|1118.16|36
1655855110000|2022-06-21 23:45:10|1123.46|1118.06|1123.28|1117.88|1123.7|1118.3|1123.04|1117.64|32
1655855120000|2022-06-21 23:45:20|1123.23|1117.83|1123.11|1117.71|1123.5|1118.1|1122.83|1117.43|32
1655855130000|2022-06-21 23:45:30|1123.07|1117.67|1124.22|1118.82|1124.25|1118.85|1122.98|1117.58|36
1655855140000|2022-06-21 23:45:40|1124.27|1118.87|1125.1|1119.7|1125.28|1119.88|1124.27|1118.87|35
1655855150000|2022-06-21 23:45:50|1125.25|1119.85|1125.32|1119.92|1125.79|1120.39|1125.2|1119.8|32
1655855160000|2022-06-21 23:46:00|1125.34|1119.94|1125.95|1120.55|1125.95|1120.55|1125.25|1119.85|28
1655855170000|2022-06-21 23:46:10|1125.96|1120.56|1126.56|1121.16|1126.56|1121.16|1125.96|1120.56|27
1655855180000|2022-06-21 23:46:20|1126.53|1121.13|1126.11|1120.71|1126.53|1121.13|1126.07|1120.67|34
1655855190000|2022-06-21 23:46:30|1125.99|1120.59|1126.27|1120.87|1126.49|1121.09|1125.84|1120.44|29
1655855200000|2022-06-21 23:46:40|1126.17|1120.77|1126.59|1121.19|1126.59|1121.19|1125.85|1120.45|33
1655855210000|2022-06-21 23:46:50|1126.48|1121.08|1126.56|1121.16|1126.76|1121.36|1126.48|1121.08|28
1655855220000|2022-06-21 23:47:00|1126.51|1121.11|1126.96|1121.56|1127.31|1121.91|1126.45|1121.05|28
1655855230000|2022-06-21 23:47:10|1126.95|1121.55|1126.69|1121.29|1127.06|1121.66|1126.67|1121.27|36
1655855240000|2022-06-21 23:47:20|1126.72|1121.32|1126.72|1121.32|1126.92|1121.52|1126.49|1121.09|35
1655855250000|2022-06-21 23:47:30|1126.71|1121.31|1126.8|1121.4|1126.94|1121.54|1126.53|1121.13|31
1655855260000|2022-06-21 23:47:40|1126.79|1121.39|1126.41|1121.01|1126.79|1121.39|1126.27|1120.87|31
1655855270000|2022-06-21 23:47:50|1126.47|1121.07|1127.37|1121.97|1127.45|1122.05|1126.47|1121.07|34
1655855280000|2022-06-21 23:48:00|1127.42|1122.02|1127.38|1121.98|1127.48|1122.08|1126.53|1121.13|36
1655855290000|2022-06-21 23:48:10|1127.41|1122.01|1127.02|1121.62|1127.41|1122.01|1127.01|1121.61|33
1655855300000|2022-06-21 23:48:20|1127.03|1121.63|1127.13|1121.73|1127.15|1121.75|1126.6|1121.2|37
1655855310000|2022-06-21 23:48:30|1127.19|1121.79|1127.39|1121.99|1127.4|1122|1127.19|1121.79|32
1655855320000|2022-06-21 23:48:40|1127.37|1121.97|1127.43|1122.03|1127.45|1122.05|1127.14|1121.74|32
1655855330000|2022-06-21 23:48:50|1127.47|1122.07|1127.61|1122.21|1127.61|1122.21|1127.47|1122.07|24
1655855340000|2022-06-21 23:49:00|1127.6|1122.2|1127.44|1122.04|1127.77|1122.37|1126.98|1121.58|34
1655855350000|2022-06-21 23:49:10|1127.45|1122.05|1126.98|1121.58|1127.48|1122.08|1126.98|1121.58|26
1655855360000|2022-06-21 23:49:20|1126.96|1121.56|1128.1|1122.7|1128.29|1122.89|1126.9|1121.5|37
1655855370000|2022-06-21 23:49:30|1127.91|1122.51|1128.11|1122.71|1128.25|1122.85|1127.65|1122.25|34
1655855380000|2022-06-21 23:49:40|1128.03|1122.63|1128.83|1123.43|1128.83|1123.43|1127.95|1122.55|31
1655855390000|2022-06-21 23:49:50|1128.85|1123.45|1129.18|1123.78|1129.32|1123.92|1128.85|1123.45|33
1655855400000|2022-06-21 23:50:00|1129.16|1123.76|1129.83|1124.43|1130.09|1124.69|1129.04|1123.64|35
1655855410000|2022-06-21 23:50:10|1129.97|1124.57|1131.1|1125.7|1131.14|1125.74|1129.97|1124.57|35
1655855420000|2022-06-21 23:50:20|1131.11|1125.71|1128.65|1123.25|1131.11|1125.71|1128.57|1123.17|35
1655855430000|2022-06-21 23:50:30|1128.77|1123.37|1128.1|1122.7|1128.77|1123.37|1127.84|1122.44|31
1655855440000|2022-06-21 23:50:40|1128.11|1122.71|1127.91|1122.51|1128.29|1122.89|1127.86|1122.46|30
1655855450000|2022-06-21 23:50:50|1127.92|1122.52|1127.26|1121.86|1127.92|1122.52|1127.18|1121.78|27
1655855460000|2022-06-21 23:51:00|1127.29|1121.89|1128.4|1123|1128.4|1123|1127.29|1121.89|36
1655855470000|2022-06-21 23:51:10|1128.38|1122.98|1127.12|1121.72|1128.38|1122.98|1127.05|1121.65|38
1655855480000|2022-06-21 23:51:20|1127.04|1121.64|1127.32|1121.92|1127.4|1122|1126.92|1121.52|35
1655855490000|2022-06-21 23:51:30|1127.3|1121.9|1127.02|1121.62|1127.3|1121.9|1127.01|1121.61|35
1655855500000|2022-06-21 23:51:40|1127.2|1121.8|1127.71|1122.31|1128.08|1122.68|1127.11|1121.71|35
1655855510000|2022-06-21 23:51:50|1127.72|1122.32|1127.42|1122.02|1127.87|1122.47|1127.16|1121.76|35
1655855520000|2022-06-21 23:52:00|1127.41|1122.01|1127.38|1121.98|1127.8|1122.4|1127.38|1121.98|35
1655855530000|2022-06-21 23:52:10|1127.39|1121.99|1127.51|1122.11|1127.69|1122.29|1127.39|1121.99|31
1655855540000|2022-06-21 23:52:20|1127.5|1122.1|1127.38|1121.98|1127.53|1122.13|1127.24|1121.84|28
1655855550000|2022-06-21 23:52:30|1127.41|1122.01|1127|1121.6|1127.42|1122.02|1127|1121.6|31
1655855560000|2022-06-21 23:52:40|1127.05|1121.65|1126.42|1121.02|1127.05|1121.65|1126.31|1120.91|32
1655855570000|2022-06-21 23:52:50|1126.46|1121.06|1126.44|1121.04|1126.72|1121.32|1126.37|1120.97|26
1655855580000|2022-06-21 23:53:00|1126.46|1121.06|1127.1|1121.7|1127.65|1122.25|1126.41|1121.01|31
1655855590000|2022-06-21 23:53:10|1127.11|1121.71|1126.89|1121.49|1127.36|1121.96|1126.89|1121.49|30
1655855600000|2022-06-21 23:53:20|1126.9|1121.5|1127.17|1121.77|1127.23|1121.83|1126.79|1121.39|28
1655855610000|2022-06-21 23:53:30|1127.16|1121.76|1126.97|1121.57|1127.2|1121.8|1126.92|1121.52|36
1655855620000|2022-06-21 23:53:40|1127.01|1121.61|1126.58|1121.18|1127.01|1121.61|1126.58|1121.18|29
1655855630000|2022-06-21 23:53:50|1126.79|1121.39|1126.74|1121.34|1126.95|1121.55|1126.62|1121.22|33
1655855640000|2022-06-21 23:54:00|1126.77|1121.37|1126.43|1121.03|1126.89|1121.49|1126.31|1120.91|31
1655855650000|2022-06-21 23:54:10|1126.44|1121.04|1127.19|1121.79|1127.2|1121.8|1126.33|1120.93|31
1655855660000|2022-06-21 23:54:20|1127.16|1121.76|1127.55|1122.15|1127.87|1122.47|1127.16|1121.76|28
1655855670000|2022-06-21 23:54:30|1127.54|1122.14|1127.61|1122.21|1127.89|1122.49|1127.51|1122.11|23
1655855680000|2022-06-21 23:54:40|1127.53|1122.13|1127.24|1121.84|1127.61|1122.21|1127.24|1121.84|18
1655855690000|2022-06-21 23:54:50|1127.15|1121.75|1127.61|1122.21|1127.62|1122.22|1126.97|1121.57|21
1655855700000|2022-06-21 23:55:00|1127.59|1122.19|1127.36|1121.96|1127.59|1122.19|1127.2|1121.8|23
1655855710000|2022-06-21 23:55:10|1127.37|1121.97|1127.87|1122.47|1127.94|1122.54|1127.17|1121.77|34
1655855720000|2022-06-21 23:55:20|1127.91|1122.51|1127.22|1121.82|1127.93|1122.53|1127.1|1121.7|32
1655855730000|2022-06-21 23:55:30|1127.23|1121.83|1127.37|1121.97|1127.61|1122.21|1127.21|1121.81|30
1655855740000|2022-06-21 23:55:40|1127.32|1121.92|1127.16|1121.76|1127.35|1121.95|1126.95|1121.55|32
1655855750000|2022-06-21 23:55:50|1127.13|1121.73|1127.29|1121.89|1127.37|1121.97|1127.08|1121.68|33
1655855760000|2022-06-21 23:56:00|1127.39|1121.99|1127.25|1121.85|1127.39|1121.99|1127.09|1121.69|26
1655855770000|2022-06-21 23:56:10|1127.24|1121.84|1126.94|1121.54|1127.32|1121.92|1126.94|1121.54|30
1655855780000|2022-06-21 23:56:20|1126.96|1121.56|1126.51|1121.11|1127.12|1121.72|1126.42|1121.02|30
1655855790000|2022-06-21 23:56:30|1126.52|1121.12|1125.02|1119.62|1126.58|1121.18|1125.02|1119.62|35
1655855800000|2022-06-21 23:56:40|1125.18|1119.78|1125.13|1119.73|1125.38|1119.98|1124.85|1119.45|35
1655855810000|2022-06-21 23:56:50|1125.06|1119.66|1125.42|1120.02|1125.66|1120.26|1125.06|1119.66|33
1655855820000|2022-06-21 23:57:00|1125.38|1119.98|1125.14|1119.74|1125.39|1119.99|1124.95|1119.55|35
1655855830000|2022-06-21 23:57:10|1125.16|1119.76|1126.31|1120.91|1126.31|1120.91|1125|1119.6|30
1655855840000|2022-06-21 23:57:20|1126.28|1120.88|1126.05|1120.65|1126.28|1120.88|1125.79|1120.39|35
1655855850000|2022-06-21 23:57:30|1125.95|1120.55|1126.03|1120.63|1126.08|1120.68|1125.9|1120.5|36
1655855860000|2022-06-21 23:57:40|1125.92|1120.52|1124.99|1119.59|1126.02|1120.62|1124.98|1119.58|32
1655855870000|2022-06-21 23:57:50|1124.96|1119.56|1125.62|1120.22|1125.63|1120.23|1124.96|1119.56|30
1655855880000|2022-06-21 23:58:00|1125.56|1120.16|1124.99|1119.59|1125.56|1120.16|1124.99|1119.59|31
1655855890000|2022-06-21 23:58:10|1125.05|1119.65|1125.12|1119.72|1125.15|1119.75|1124.82|1119.42|27
1655855900000|2022-06-21 23:58:20|1125.39|1119.99|1125.78|1120.38|1125.82|1120.42|1125.09|1119.69|35
1655855910000|2022-06-21 23:58:30|1125.74|1120.34|1125.38|1119.98|1125.83|1120.43|1125.25|1119.85|33
1655855920000|2022-06-21 23:58:40|1125.35|1119.95|1126.68|1121.28|1126.77|1121.37|1125.35|1119.95|33
1655855930000|2022-06-21 23:58:50|1126.66|1121.26|1127.34|1121.94|1127.36|1121.96|1126.34|1120.94|36
1655855940000|2022-06-21 23:59:00|1127.51|1122.11|1127.4|1122|1127.93|1122.53|1127.4|1122|33
1655855950000|2022-06-21 23:59:10|1127.35|1121.95|1126.93|1121.53|1127.39|1121.99|1126.79|1121.39|37
1655855960000|2022-06-21 23:59:20|1126.92|1121.52|1127.23|1121.83|1127.48|1122.08|1126.54|1121.14|35
1655855970000|2022-06-21 23:59:30|1127.2|1121.8|1127.3|1121.9|1127.52|1122.12|1127|1121.6|35
1655855980000|2022-06-21 23:59:40|1127.35|1121.95|1127.67|1122.27|1127.73|1122.33|1127.32|1121.92|33
1655855990000|2022-06-21 23:59:50|1127.51|1122.11|1127.43|1122.03|1127.54|1122.14|1127.27|1121.87|29
1655856000000|2022-06-22 00:00:00|1127.4|1122|1127.8|1122.4|1127.97|1122.57|1127.4|1122|34
1655856010000|2022-06-22 00:00:10|1127.81|1122.41|1127.29|1121.89|1127.88|1122.48|1127.05|1121.65|37
1655856020000|2022-06-22 00:00:20|1127.28|1121.88|1127.69|1122.29|1127.76|1122.36|1127.11|1121.71|35
1655856030000|2022-06-22 00:00:30|1127.6|1122.2|1128.34|1122.94|1128.75|1123.35|1127.6|1122.2|34
1655856040000|2022-06-22 00:00:40|1128.25|1122.85|1126.18|1120.78|1128.37|1122.97|1126.01|1120.61|35
1655856050000|2022-06-22 00:00:50|1126.26|1120.86|1126.22|1120.82|1126.33|1120.93|1125.93|1120.53|39
1655856060000|2022-06-22 00:01:00|1126|1120.6|1126.3|1120.9|1126.33|1120.93|1126|1120.6|34
1655856070000|2022-06-22 00:01:10|1126.33|1120.93|1125.38|1119.98|1126.36|1120.96|1125.25|1119.85|38
1655856080000|2022-06-22 00:01:20|1125.44|1120.04|1125.29|1119.89|1125.5|1120.1|1124.89|1119.49|34
1655856090000|2022-06-22 00:01:30|1125.2|1119.8|1124.84|1119.44|1125.2|1119.8|1124.69|1119.29|36
1655856100000|2022-06-22 00:01:40|1124.85|1119.45|1124.65|1119.25|1124.85|1119.45|1124.51|1119.11|32
1655856110000|2022-06-22 00:01:50|1124.68|1119.28|1124.56|1119.16|1124.78|1119.38|1124.45|1119.05|30
1655856120000|2022-06-22 00:02:00|1124.53|1119.13|1124.13|1118.73|1124.98|1119.58|1124.08|1118.68|39
1655856130000|2022-06-22 00:02:10|1124.07|1118.67|1124.04|1118.64|1124.53|1119.13|1123.97|1118.57|37
1655856140000|2022-06-22 00:02:20|1124.12|1118.72|1123.44|1118.04|1124.12|1118.72|1123.27|1117.87|33
1655856150000|2022-06-22 00:02:30|1123.57|1118.17|1122.32|1116.92|1123.65|1118.25|1122.3|1116.9|33
1655856160000|2022-06-22 00:02:40|1122.53|1117.13|1122.66|1117.26|1122.81|1117.41|1122.22|1116.82|35
1655856170000|2022-06-22 00:02:50|1122.68|1117.28|1123.59|1118.19|1123.7|1118.3|1122.61|1117.21|36
1655856180000|2022-06-22 00:03:00|1123.7|1118.3|1123.62|1118.22|1123.81|1118.41|1123.14|1117.74|38
1655856190000|2022-06-22 00:03:10|1123.63|1118.23|1124.17|1118.77|1124.18|1118.78|1123.26|1117.86|36
1655856200000|2022-06-22 00:03:20|1124.27|1118.87|1124.27|1118.87|1124.47|1119.07|1124.08|1118.68|36
1655856210000|2022-06-22 00:03:30|1124.24|1118.84|1123.82|1118.42|1124.29|1118.89|1123.79|1118.39|38
1655856220000|2022-06-22 00:03:40|1123.78|1118.38|1123.22|1117.82|1123.81|1118.41|1123.05|1117.65|40
1655856230000|2022-06-22 00:03:50|1123.2|1117.8|1122.55|1117.15|1123.23|1117.83|1122.53|1117.13|35
1655856240000|2022-06-22 00:04:00|1122.5|1117.1|1121.88|1116.48|1122.56|1117.16|1121.74|1116.34|37
1655856250000|2022-06-22 00:04:10|1121.97|1116.57|1121.8|1116.4|1122.07|1116.67|1121.8|1116.4|35
1655856260000|2022-06-22 00:04:20|1122.02|1116.62|1122.45|1117.05|1123.84|1118.44|1121.38|1115.98|38
1655856270000|2022-06-22 00:04:30|1122.44|1117.04|1122.81|1117.41|1122.89|1117.49|1122.44|1117.04|34
1655856280000|2022-06-22 00:04:40|1122.84|1117.44|1122.7|1117.3|1122.89|1117.49|1122.28|1116.88|37
1655856290000|2022-06-22 00:04:50|1122.69|1117.29|1122.55|1117.15|1122.72|1117.32|1122.44|1117.04|34
1655856300000|2022-06-22 00:05:00|1122.63|1117.23|1123.03|1117.63|1123.77|1118.37|1122.63|1117.23|33
1655856310000|2022-06-22 00:05:10|1123.05|1117.65|1122.2|1116.8|1123.53|1118.13|1122.2|1116.8|35
1655856320000|2022-06-22 00:05:20|1122.23|1116.83|1122.59|1117.19|1122.66|1117.26|1122.22|1116.82|34
1655856330000|2022-06-22 00:05:30|1122.57|1117.17|1123.24|1117.84|1123.4|1118|1122.53|1117.13|33
1655856340000|2022-06-22 00:05:40|1123.22|1117.82|1122.9|1117.5|1123.56|1118.16|1122.78|1117.38|39
1655856350000|2022-06-22 00:05:50|1122.79|1117.39|1122.64|1117.24|1122.85|1117.45|1122.48|1117.08|36
1655856360000|2022-06-22 00:06:00|1122.65|1117.25|1121.87|1116.47|1122.92|1117.52|1121.87|1116.47|34
1655856370000|2022-06-22 00:06:10|1121.83|1116.43|1120.75|1115.35|1121.83|1116.43|1120.75|1115.35|34
1655856380000|2022-06-22 00:06:20|1120.73|1115.33|1120.37|1114.97|1120.73|1115.33|1120.23|1114.83|38
1655856390000|2022-06-22 00:06:30|1120.14|1114.74|1119.48|1114.08|1120.34|1114.94|1119.48|1114.08|37
1655856400000|2022-06-22 00:06:40|1119.34|1113.94|1119.36|1113.96|1119.36|1113.96|1119.07|1113.67|36
1655856410000|2022-06-22 00:06:50|1119.39|1113.99|1120.29|1114.89|1120.65|1115.25|1119.39|1113.99|38
1655856420000|2022-06-22 00:07:00|1120.26|1114.86|1119.04|1113.64|1120.42|1115.02|1119.02|1113.62|38
1655856430000|2022-06-22 00:07:10|1119.06|1113.66|1118.6|1113.2|1119.12|1113.72|1118.31|1112.91|35
1655856440000|2022-06-22 00:07:20|1118.63|1113.23|1118.81|1113.41|1119.53|1114.13|1118.45|1113.05|37
1655856450000|2022-06-22 00:07:30|1118.91|1113.51|1118.78|1113.38|1119.29|1113.89|1118.68|1113.28|38
1655856460000|2022-06-22 00:07:40|1118.71|1113.31|1119.51|1114.11|1119.69|1114.29|1118.71|1113.31|36
1655856470000|2022-06-22 00:07:50|1119.43|1114.03|1119.26|1113.86|1119.58|1114.18|1118.9|1113.5|36
1655856480000|2022-06-22 00:08:00|1119.31|1113.91|1118.9|1113.5|1119.39|1113.99|1118.86|1113.46|36
1655856490000|2022-06-22 00:08:10|1118.85|1113.45|1118.18|1112.78|1118.85|1113.45|1117.97|1112.57|38
1655856500000|2022-06-22 00:08:20|1118.33|1112.93|1117.25|1111.85|1118.38|1112.98|1117.25|1111.85|33
1655856510000|2022-06-22 00:08:30|1117.22|1111.82|1117.63|1112.23|1118.14|1112.74|1117.22|1111.82|37
1655856520000|2022-06-22 00:08:40|1117.56|1112.16|1118.13|1112.73|1118.18|1112.78|1117.41|1112.01|39
1655856530000|2022-06-22 00:08:50|1118.12|1112.72|1117.72|1112.32|1118.13|1112.73|1117.66|1112.26|30
1655856540000|2022-06-22 00:09:00|1117.56|1112.16|1116.45|1111.05|1117.56|1112.16|1116.37|1110.97|34
1655856550000|2022-06-22 00:09:10|1116.65|1111.25|1113.14|1107.74|1116.65|1111.25|1112.86|1107.46|35
1655856560000|2022-06-22 00:09:20|1113.13|1107.73|1112.28|1106.88|1113.13|1107.73|1109.46|1104.06|40
1655856570000|2022-06-22 00:09:30|1112.56|1107.16|1111.75|1106.35|1112.88|1107.48|1110.96|1105.56|39
1655856580000|2022-06-22 00:09:40|1111.57|1106.17|1114.55|1109.15|1114.55|1109.15|1111.46|1106.06|36
1655856590000|2022-06-22 00:09:50|1114.47|1109.07|1115.79|1110.39|1115.8|1110.4|1114.29|1108.89|39
1655856600000|2022-06-22 00:10:00|1115.73|1110.33|1114.97|1109.57|1116.29|1110.89|1114.68|1109.28|36
1655856610000|2022-06-22 00:10:10|1115.15|1109.75|1117.84|1112.44|1118.39|1112.99|1115.11|1109.71|39
1655856620000|2022-06-22 00:10:20|1117.77|1112.37|1117.76|1112.36|1118.23|1112.83|1117.4|1112|38
1655856630000|2022-06-22 00:10:30|1117.75|1112.35|1117.88|1112.48|1118.03|1112.63|1117.48|1112.08|40
1655856640000|2022-06-22 00:10:40|1117.93|1112.53|1117.52|1112.12|1117.93|1112.53|1117.14|1111.74|36
1655856650000|2022-06-22 00:10:50|1117.23|1111.83|1115.42|1110.02|1117.43|1112.03|1115.37|1109.97|37
1655856660000|2022-06-22 00:11:00|1115.43|1110.03|1115.13|1109.73|1116.01|1110.61|1115.13|1109.73|38
1655856670000|2022-06-22 00:11:10|1114.97|1109.57|1114.13|1108.73|1114.97|1109.57|1113.97|1108.57|40
1655856680000|2022-06-22 00:11:20|1114.08|1108.68|1113.37|1107.97|1114.09|1108.69|1112.54|1107.14|38
1655856690000|2022-06-22 00:11:30|1113.38|1107.98|1112.57|1107.17|1113.38|1107.98|1112.48|1107.08|35
1655856700000|2022-06-22 00:11:40|1112.63|1107.23|1111.94|1106.54|1112.63|1107.23|1111.85|1106.45|38
1655856710000|2022-06-22 00:11:50|1111.76|1106.36|1111.33|1105.93|1111.76|1106.36|1110.46|1105.06|39
1655856720000|2022-06-22 00:12:00|1111.19|1105.79|1111.12|1105.72|1111.58|1106.18|1111.04|1105.64|36
1655856730000|2022-06-22 00:12:10|1111.09|1105.69|1110.01|1104.61|1111.09|1105.69|1110.01|1104.61|36
1655856740000|2022-06-22 00:12:20|1109.96|1104.56|1108.34|1102.94|1109.96|1104.56|1107.87|1102.47|39
1655856750000|2022-06-22 00:12:30|1108.24|1102.84|1107.06|1101.66|1108.28|1102.88|1106.93|1101.53|40
1655856760000|2022-06-22 00:12:40|1107|1101.6|1109.7|1104.3|1109.94|1104.54|1106.78|1101.38|36
1655856770000|2022-06-22 00:12:50|1109.88|1104.48|1113.09|1107.69|1113.09|1107.69|1109.88|1104.48|40
1655856780000|2022-06-22 00:13:00|1112.97|1107.57|1112.13|1106.73|1112.97|1107.57|1111.67|1106.27|34
1655856790000|2022-06-22 00:13:10|1112.22|1106.82|1112.49|1107.09|1113.17|1107.77|1112.08|1106.68|37
1655856800000|2022-06-22 00:13:20|1112.47|1107.07|1110.4|1105|1112.71|1107.31|1110.34|1104.94|40
1655856810000|2022-06-22 00:13:30|1110.33|1104.93|1110.97|1105.57|1111.54|1106.14|1110.09|1104.69|36
1655856820000|2022-06-22 00:13:40|1110.99|1105.59|1111.11|1105.71|1111.71|1106.31|1110.97|1105.57|37
1655856830000|2022-06-22 00:13:50|1111.24|1105.84|1111.21|1105.81|1111.68|1106.28|1110.94|1105.54|34
1655856840000|2022-06-22 00:14:00|1111.17|1105.77|1111.41|1106.01|1111.47|1106.07|1110.88|1105.48|36
1655856850000|2022-06-22 00:14:10|1111.37|1105.97|1112.6|1107.2|1112.6|1107.2|1111.37|1105.97|37
1655856860000|2022-06-22 00:14:20|1112.66|1107.26|1112.82|1107.42|1112.9|1107.5|1112.53|1107.13|35
1655856870000|2022-06-22 00:14:30|1112.9|1107.5|1112.84|1107.44|1113.18|1107.78|1112.66|1107.26|35
1655856880000|2022-06-22 00:14:40|1112.92|1107.52|1112.84|1107.44|1112.94|1107.54|1112.57|1107.17|33
1655856890000|2022-06-22 00:14:50|1112.89|1107.49|1111.34|1105.94|1112.99|1107.59|1111.34|1105.94|39
1655856900000|2022-06-22 00:15:00|1111.39|1105.99|1112.18|1106.78|1112.18|1106.78|1111.01|1105.61|39
1655856910000|2022-06-22 00:15:10|1112.01|1106.61|1110.99|1105.59|1112.01|1106.61|1110.54|1105.14|35
1655856920000|2022-06-22 00:15:20|1110.97|1105.57|1110.43|1105.03|1110.97|1105.57|1109.79|1104.39|36
1655856930000|2022-06-22 00:15:30|1110.56|1105.16|1108.42|1103.02|1110.98|1105.58|1108.4|1103|37
1655856940000|2022-06-22 00:15:40|1108.48|1103.08|1107.64|1102.24|1109.22|1103.82|1107.64|1102.24|37
1655856950000|2022-06-22 00:15:50|1107.55|1102.15|1108.66|1103.26|1108.82|1103.42|1107.29|1101.89|38
1655856960000|2022-06-22 00:16:00|1108.68|1103.28|1110.12|1104.72|1110.12|1104.72|1107.66|1102.26|39
1655856970000|2022-06-22 00:16:10|1110.33|1104.93|1110.12|1104.72|1110.63|1105.23|1109.77|1104.37|39
1655856980000|2022-06-22 00:16:20|1110.11|1104.71|1111.01|1105.61|1111.03|1105.63|1110.11|1104.71|38
1655856990000|2022-06-22 00:16:30|1111.03|1105.63|1111.6|1106.2|1111.76|1106.36|1111.03|1105.63|38
1655857000000|2022-06-22 00:16:40|1111.61|1106.21|1111.7|1106.3|1112.3|1106.9|1111.37|1105.97|32
1655857010000|2022-06-22 00:16:50|1111.77|1106.37|1112.03|1106.63|1112.31|1106.91|1111.77|1106.37|34
1655857020000|2022-06-22 00:17:00|1112.09|1106.69|1112.65|1107.25|1112.65|1107.25|1112.06|1106.66|34
1655857030000|2022-06-22 00:17:10|1112.69|1107.29|1112.14|1106.74|1112.69|1107.29|1111.92|1106.52|37
1655857040000|2022-06-22 00:17:20|1112.12|1106.72|1112.63|1107.23|1112.88|1107.48|1112.12|1106.72|35
1655857050000|2022-06-22 00:17:30|1112.79|1107.39|1113.09|1107.69|1113.09|1107.69|1112.5|1107.1|37
1655857060000|2022-06-22 00:17:40|1112.99|1107.59|1114.78|1109.38|1115.12|1109.72|1112.72|1107.32|34
1655857070000|2022-06-22 00:17:50|1113.93|1108.53|1112.22|1106.82|1113.93|1108.53|1112.17|1106.77|39
1655857080000|2022-06-22 00:18:00|1112.24|1106.84|1112.65|1107.25|1112.69|1107.29|1112.17|1106.77|37
1655857090000|2022-06-22 00:18:10|1112.66|1107.26|1113.08|1107.68|1113.32|1107.92|1112.5|1107.1|37
1655857100000|2022-06-22 00:18:20|1113.22|1107.82|1113.75|1108.35|1113.84|1108.44|1113|1107.6|38
1655857110000|2022-06-22 00:18:30|1113.82|1108.42|1114.02|1108.62|1114.64|1109.24|1113.82|1108.42|37
1655857120000|2022-06-22 00:18:40|1114.22|1108.82|1113.38|1107.98|1114.38|1108.98|1113.38|1107.98|36
1655857130000|2022-06-22 00:18:50|1113.44|1108.04|1113.4|1108|1113.78|1108.38|1113.25|1107.85|36
1655857140000|2022-06-22 00:19:00|1113.49|1108.09|1113.41|1108.01|1113.55|1108.15|1113.08|1107.68|35
1655857150000|2022-06-22 00:19:10|1113.46|1108.06|1112.49|1107.09|1113.47|1108.07|1112.45|1107.05|33
1655857160000|2022-06-22 00:19:20|1112.44|1107.04|1112.82|1107.42|1112.9|1107.5|1112.28|1106.88|35
1655857170000|2022-06-22 00:19:30|1112.8|1107.4|1112.62|1107.22|1112.8|1107.4|1112.45|1107.05|37
1655857180000|2022-06-22 00:19:40|1112.57|1107.17|1112.51|1107.11|1112.62|1107.22|1111.86|1106.46|30
1655857190000|2022-06-22 00:19:50|1112.54|1107.14|1113.11|1107.71|1113.31|1107.91|1112.49|1107.09|30
1655857200000|2022-06-22 00:20:00|1113.2|1107.8|1113.49|1108.09|1114.42|1109.02|1113.2|1107.8|36
1655857210000|2022-06-22 00:20:10|1113.36|1107.96|1113.94|1108.54|1113.94|1108.54|1113.04|1107.64|37
1655857220000|2022-06-22 00:20:20|1114|1108.6|1114.12|1108.72|1114.38|1108.98|1113.92|1108.52|40
1655857230000|2022-06-22 00:20:30|1114.13|1108.73|1114.46|1109.06|1114.76|1109.36|1114.1|1108.7|37
1655857240000|2022-06-22 00:20:40|1114.58|1109.18|1114.71|1109.31|1114.77|1109.37|1114.54|1109.14|35
1655857250000|2022-06-22 00:20:50|1114.65|1109.25|1114.87|1109.47|1114.99|1109.59|1114.52|1109.12|38
1655857260000|2022-06-22 00:21:00|1114.86|1109.46|1115.3|1109.9|1115.52|1110.12|1114.86|1109.46|32
1655857270000|2022-06-22 00:21:10|1115.29|1109.89|1115.22|1109.82|1115.48|1110.08|1114.83|1109.43|38
1655857280000|2022-06-22 00:21:20|1115.28|1109.88|1114.41|1109.01|1115.33|1109.93|1114.28|1108.88|38
1655857290000|2022-06-22 00:21:30|1114.42|1109.02|1114.62|1109.22|1114.68|1109.28|1114.14|1108.74|33
1655857300000|2022-06-22 00:21:40|1114.67|1109.27|1114.66|1109.26|1114.96|1109.56|1114.3|1108.9|34
1655857310000|2022-06-22 00:21:50|1114.71|1109.31|1114.72|1109.32|1115|1109.6|1114.66|1109.26|35
1655857320000|2022-06-22 00:22:00|1114.71|1109.31|1114.29|1108.89|1114.71|1109.31|1114.28|1108.88|30
1655857330000|2022-06-22 00:22:10|1114.27|1108.87|1113.86|1108.46|1114.27|1108.87|1113.78|1108.38|39
1655857340000|2022-06-22 00:22:20|1113.84|1108.44|1114.05|1108.65|1114.07|1108.67|1113.78|1108.38|38
1655857350000|2022-06-22 00:22:30|1113.82|1108.42|1115.04|1109.64|1115.07|1109.67|1113.82|1108.42|32
1655857360000|2022-06-22 00:22:40|1115.08|1109.68|1115.19|1109.79|1115.55|1110.15|1115.08|1109.68|35
1655857370000|2022-06-22 00:22:50|1115.21|1109.81|1114.92|1109.52|1115.43|1110.03|1114.84|1109.44|35
1655857380000|2022-06-22 00:23:00|1114.94|1109.54|1115.61|1110.21|1115.61|1110.21|1114.94|1109.54|35
1655857390000|2022-06-22 00:23:10|1115.66|1110.26|1115.4|1110|1115.66|1110.26|1115.1|1109.7|35
1655857400000|2022-06-22 00:23:20|1115.5|1110.1|1115.33|1109.93|1115.54|1110.14|1115.25|1109.85|36
1655857410000|2022-06-22 00:23:30|1115.3|1109.9|1116.93|1111.53|1116.93|1111.53|1115.3|1109.9|39
1655857420000|2022-06-22 00:23:40|1117.04|1111.64|1117.02|1111.62|1117.62|1112.22|1116.84|1111.44|36
1655857430000|2022-06-22 00:23:50|1117.06|1111.66|1117.82|1112.42|1117.91|1112.51|1117.06|1111.66|36
1655857440000|2022-06-22 00:24:00|1117.78|1112.38|1117.23|1111.83|1117.86|1112.46|1117.05|1111.65|37
1655857450000|2022-06-22 00:24:10|1117.09|1111.69|1117.02|1111.62|1117.14|1111.74|1116.9|1111.5|36
1655857460000|2022-06-22 00:24:20|1117.03|1111.63|1116.91|1111.51|1117.22|1111.82|1116.84|1111.44|30
1655857470000|2022-06-22 00:24:30|1116.9|1111.5|1116.91|1111.51|1116.98|1111.58|1116.54|1111.14|29
1655857480000|2022-06-22 00:24:40|1116.92|1111.52|1117.09|1111.69|1117.19|1111.79|1116.9|1111.5|37
1655857490000|2022-06-22 00:24:50|1116.92|1111.52|1115.29|1109.89|1117.07|1111.67|1115.28|1109.88|34
1655857500000|2022-06-22 00:25:00|1115.31|1109.91|1116.36|1110.96|1116.36|1110.96|1115.3|1109.9|36
1655857510000|2022-06-22 00:25:10|1116.42|1111.02|1116.04|1110.64|1116.53|1111.13|1115.86|1110.46|33
1655857520000|2022-06-22 00:25:20|1116.03|1110.63|1115.94|1110.54|1116.31|1110.91|1115.91|1110.51|31
1655857530000|2022-06-22 00:25:30|1115.96|1110.56|1116.12|1110.72|1116.36|1110.96|1115.96|1110.56|38
1655857540000|2022-06-22 00:25:40|1116.15|1110.75|1116.18|1110.78|1116.88|1111.48|1116.14|1110.74|29
1655857550000|2022-06-22 00:25:50|1116.11|1110.71|1116.48|1111.08|1116.98|1111.58|1116.11|1110.71|36
1655857560000|2022-06-22 00:26:00|1116.55|1111.15|1116.83|1111.43|1116.88|1111.48|1116.32|1110.92|31
1655857570000|2022-06-22 00:26:10|1116.82|1111.42|1116.27|1110.87|1116.86|1111.46|1116.27|1110.87|25
1655857580000|2022-06-22 00:26:20|1116.39|1110.99|1116.76|1111.36|1116.86|1111.46|1116.33|1110.93|33
1655857590000|2022-06-22 00:26:30|1116.8|1111.4|1117.03|1111.63|1117.79|1112.39|1116.8|1111.4|33
1655857600000|2022-06-22 00:26:40|1117.04|1111.64|1117.27|1111.87|1117.31|1111.91|1116.94|1111.54|32
1655857610000|2022-06-22 00:26:50|1117.35|1111.95|1116.31|1110.91|1117.35|1111.95|1116.27|1110.87|32
1655857620000|2022-06-22 00:27:00|1116.32|1110.92|1116.22|1110.82|1116.49|1111.09|1116.1|1110.7|34
1655857630000|2022-06-22 00:27:10|1116.3|1110.9|1117.22|1111.82|1117.22|1111.82|1116.3|1110.9|30
1655857640000|2022-06-22 00:27:20|1117.04|1111.64|1117.49|1112.09|1117.78|1112.38|1117.04|1111.64|33
1655857650000|2022-06-22 00:27:30|1117.59|1112.19|1117.6|1112.2|1117.76|1112.36|1117.39|1111.99|28
1655857660000|2022-06-22 00:27:40|1117.47|1112.07|1117.66|1112.26|1117.81|1112.41|1117.4|1112|36
1655857670000|2022-06-22 00:27:50|1117.61|1112.21|1117.56|1112.16|1117.71|1112.31|1117.42|1112.02|34
1655857680000|2022-06-22 00:28:00|1117.53|1112.13|1117.57|1112.17|1117.92|1112.52|1117.32|1111.92|37
1655857690000|2022-06-22 00:28:10|1117.53|1112.13|1117.23|1111.83|1117.57|1112.17|1117.09|1111.69|39
1655857700000|2022-06-22 00:28:20|1117.27|1111.87|1118.87|1113.47|1118.87|1113.47|1117.25|1111.85|36
1655857710000|2022-06-22 00:28:30|1118.81|1113.41|1119.68|1114.28|1119.78|1114.38|1118.81|1113.41|37
1655857720000|2022-06-22 00:28:40|1119.89|1114.49|1119.55|1114.15|1120.02|1114.62|1119.34|1113.94|40
1655857730000|2022-06-22 00:28:50|1119.6|1114.2|1119.22|1113.82|1119.6|1114.2|1119.02|1113.62|36
1655857740000|2022-06-22 00:29:00|1119.2|1113.8|1119.34|1113.94|1119.74|1114.34|1119.08|1113.68|38
1655857750000|2022-06-22 00:29:10|1119.4|1114|1119.91|1114.51|1119.91|1114.51|1119.4|1114|36
1655857760000|2022-06-22 00:29:20|1119.88|1114.48|1119.77|1114.37|1119.93|1114.53|1119.38|1113.98|35
1655857770000|2022-06-22 00:29:30|1119.7|1114.3|1119.88|1114.48|1120.05|1114.65|1119.49|1114.09|39
1655857780000|2022-06-22 00:29:40|1119.85|1114.45|1119.5|1114.1|1119.9|1114.5|1119.38|1113.98|29
1655857790000|2022-06-22 00:29:50|1119.52|1114.12|1119.53|1114.13|1119.82|1114.42|1119.37|1113.97|32
1655857800000|2022-06-22 00:30:00|1119.61|1114.21|1119.86|1114.46|1120.11|1114.71|1119.23|1113.83|39
1655857810000|2022-06-22 00:30:10|1119.96|1114.56|1120.27|1114.87|1120.64|1115.24|1119.95|1114.55|35
1655857820000|2022-06-22 00:30:20|1120.18|1114.78|1120.28|1114.88|1120.52|1115.12|1119.81|1114.41|38
1655857830000|2022-06-22 00:30:30|1120.3|1114.9|1120.97|1115.57|1121.01|1115.61|1120.21|1114.81|35
1655857840000|2022-06-22 00:30:40|1120.96|1115.56|1120.2|1114.8|1120.98|1115.58|1120.2|1114.8|32
1655857850000|2022-06-22 00:30:50|1120.37|1114.97|1119.75|1114.35|1120.37|1114.97|1119.62|1114.22|38
1655857860000|2022-06-22 00:31:00|1119.7|1114.3|1120.67|1115.27|1120.71|1115.31|1119.7|1114.3|35
1655857870000|2022-06-22 00:31:10|1120.72|1115.32|1120.61|1115.21|1120.81|1115.41|1120.3|1114.9|36
1655857880000|2022-06-22 00:31:20|1120.56|1115.16|1120.94|1115.54|1120.94|1115.54|1120.56|1115.16|24
1655857890000|2022-06-22 00:31:30|1121.03|1115.63|1122.99|1117.59|1123.01|1117.61|1121.01|1115.61|35
1655857900000|2022-06-22 00:31:40|1122.94|1117.54|1124.69|1119.29|1124.69|1119.29|1122.93|1117.53|37
1655857910000|2022-06-22 00:31:50|1124.72|1119.32|1123.87|1118.47|1124.77|1119.37|1123.7|1118.3|35
1655857920000|2022-06-22 00:32:00|1123.64|1118.24|1125.14|1119.74|1125.54|1120.14|1123.64|1118.24|40
1655857930000|2022-06-22 00:32:10|1124.93|1119.53|1124.86|1119.46|1125.02|1119.62|1124.05|1118.65|39
1655857940000|2022-06-22 00:32:20|1124.88|1119.48|1124.29|1118.89|1124.88|1119.48|1124.29|1118.89|34
1655857950000|2022-06-22 00:32:30|1124.33|1118.93|1123.34|1117.94|1124.36|1118.96|1122.92|1117.52|38
1655857960000|2022-06-22 00:32:40|1123.29|1117.89|1123.06|1117.66|1123.29|1117.89|1122.55|1117.15|37
1655857970000|2022-06-22 00:32:50|1123.08|1117.68|1122.85|1117.45|1123.4|1118|1122.85|1117.45|33
1655857980000|2022-06-22 00:33:00|1122.86|1117.46|1122.85|1117.45|1122.97|1117.57|1122.78|1117.38|33
1655857990000|2022-06-22 00:33:10|1122.98|1117.58|1122.68|1117.28|1123.1|1117.7|1122.55|1117.15|37
1655858000000|2022-06-22 00:33:20|1122.63|1117.23|1122.47|1117.07|1122.88|1117.48|1122.46|1117.06|34
1655858010000|2022-06-22 00:33:30|1122.61|1117.21|1122.29|1116.89|1122.63|1117.23|1122.22|1116.82|30
1655858020000|2022-06-22 00:33:40|1122.31|1116.91|1122.38|1116.98|1122.74|1117.34|1122.2|1116.8|35
1655858030000|2022-06-22 00:33:50|1122.39|1116.99|1122.28|1116.88|1122.48|1117.08|1122.22|1116.82|33
1655858040000|2022-06-22 00:34:00|1122.25|1116.85|1122.54|1117.14|1122.73|1117.33|1122.24|1116.84|32
1655858050000|2022-06-22 00:34:10|1122.49|1117.09|1122.4|1117|1122.59|1117.19|1122.29|1116.89|31
1655858060000|2022-06-22 00:34:20|1122.39|1116.99|1121.45|1116.05|1122.44|1117.04|1121.42|1116.02|35
1655858070000|2022-06-22 00:34:30|1121.62|1116.22|1121.62|1116.22|1121.87|1116.47|1121.42|1116.02|34
1655858080000|2022-06-22 00:34:40|1121.59|1116.19|1121.53|1116.13|1121.65|1116.25|1121.42|1116.02|28
1655858090000|2022-06-22 00:34:50|1121.52|1116.12|1121.55|1116.15|1121.64|1116.24|1121.43|1116.03|30
1655858100000|2022-06-22 00:35:00|1121.54|1116.14|1121.62|1116.22|1121.68|1116.28|1121.04|1115.64|29
1655858110000|2022-06-22 00:35:10|1121.66|1116.26|1121.77|1116.37|1122.13|1116.73|1121.64|1116.24|33
1655858120000|2022-06-22 00:35:20|1121.76|1116.36|1123.94|1118.54|1123.94|1118.54|1121.75|1116.35|37
1655858130000|2022-06-22 00:35:30|1124.29|1118.89|1123.72|1118.32|1124.46|1119.06|1123.65|1118.25|40
1655858140000|2022-06-22 00:35:40|1123.73|1118.33|1125.58|1120.18|1125.59|1120.19|1123.73|1118.33|37
1655858150000|2022-06-22 00:35:50|1125.42|1120.02|1124.92|1119.52|1125.64|1120.24|1124.92|1119.52|31
1655858160000|2022-06-22 00:36:00|1124.93|1119.53|1124.22|1118.82|1124.98|1119.58|1124.17|1118.77|35
1655858170000|2022-06-22 00:36:10|1124.19|1118.79|1125.17|1119.77|1125.2|1119.8|1124.19|1118.79|33
1655858180000|2022-06-22 00:36:20|1125.19|1119.79|1124.63|1119.23|1125.25|1119.85|1124.56|1119.16|37
1655858190000|2022-06-22 00:36:30|1124.71|1119.31|1124.7|1119.3|1124.78|1119.38|1124.6|1119.2|29
1655858200000|2022-06-22 00:36:40|1124.64|1119.24|1125.03|1119.63|1125.08|1119.68|1124.5|1119.1|37
1655858210000|2022-06-22 00:36:50|1125.04|1119.64|1124.98|1119.58|1125.28|1119.88|1124.68|1119.28|34
1655858220000|2022-06-22 00:37:00|1124.97|1119.57|1124.34|1118.94|1125.19|1119.79|1124.34|1118.94|35
1655858230000|2022-06-22 00:37:10|1124.32|1118.92|1124.45|1119.05|1124.73|1119.33|1124.01|1118.61|34
1655858240000|2022-06-22 00:37:20|1124.44|1119.04|1124.24|1118.84|1124.8|1119.4|1123.98|1118.58|36
1655858250000|2022-06-22 00:37:30|1124.32|1118.92|1124.28|1118.88|1124.56|1119.16|1124.08|1118.68|33
1655858260000|2022-06-22 00:37:40|1124.41|1119.01|1124.37|1118.97|1124.43|1119.03|1124.03|1118.63|35
1655858270000|2022-06-22 00:37:50|1124.34|1118.94|1123.87|1118.47|1124.4|1119|1123.81|1118.41|36
1655858280000|2022-06-22 00:38:00|1123.83|1118.43|1123.86|1118.46|1124.07|1118.67|1123.83|1118.43|32
1655858290000|2022-06-22 00:38:10|1123.87|1118.47|1124.16|1118.76|1124.47|1119.07|1123.87|1118.47|35
1655858300000|2022-06-22 00:38:20|1124.18|1118.78|1123.92|1118.52|1124.34|1118.94|1123.92|1118.52|34
1655858310000|2022-06-22 00:38:30|1123.91|1118.51|1124.27|1118.87|1124.27|1118.87|1123.38|1117.98|37
1655858320000|2022-06-22 00:38:40|1124.28|1118.88|1123.9|1118.5|1124.35|1118.95|1123.66|1118.26|34
1655858330000|2022-06-22 00:38:50|1123.87|1118.47|1124.11|1118.71|1124.14|1118.74|1123.72|1118.32|34
1655858340000|2022-06-22 00:39:00|1124.08|1118.68|1124.19|1118.79|1124.59|1119.19|1123.7|1118.3|36
1655858350000|2022-06-22 00:39:10|1124.22|1118.82|1124.53|1119.13|1124.7|1119.3|1124.11|1118.71|30
1655858360000|2022-06-22 00:39:20|1124.62|1119.22|1124.6|1119.2|1124.79|1119.39|1124.28|1118.88|35
1655858370000|2022-06-22 00:39:30|1124.57|1119.17|1124.5|1119.1|1124.82|1119.42|1124.46|1119.06|34
1655858380000|2022-06-22 00:39:40|1124.52|1119.12|1124.11|1118.71|1124.89|1119.49|1124.11|1118.71|27
1655858390000|2022-06-22 00:39:50|1124.25|1118.85|1124.28|1118.88|1124.44|1119.04|1124.22|1118.82|28
1655858400000|2022-06-22 00:40:00|1124.29|1118.89|1123.95|1118.55|1124.44|1119.04|1123.95|1118.55|32
1655858410000|2022-06-22 00:40:10|1123.81|1118.41|1124.12|1118.72|1124.12|1118.72|1123.61|1118.21|35
1655858420000|2022-06-22 00:40:20|1124.07|1118.67|1124.29|1118.89|1124.32|1118.92|1123.87|1118.47|36
1655858430000|2022-06-22 00:40:30|1124.36|1118.96|1124.25|1118.85|1124.48|1119.08|1124.25|1118.85|31
1655858440000|2022-06-22 00:40:40|1124.32|1118.92|1124.19|1118.79|1124.44|1119.04|1124.13|1118.73|32
1655858450000|2022-06-22 00:40:50|1124.17|1118.77|1124.19|1118.79|1124.36|1118.96|1124.12|1118.72|34
1655858460000|2022-06-22 00:41:00|1124.18|1118.78|1124.39|1118.99|1124.42|1119.02|1124.18|1118.78|25
1655858470000|2022-06-22 00:41:10|1124.38|1118.98|1124.56|1119.16|1124.56|1119.16|1124.36|1118.96|28
1655858480000|2022-06-22 00:41:20|1124.53|1119.13|1124.52|1119.12|1124.85|1119.45|1124.38|1118.98|36
1655858490000|2022-06-22 00:41:30|1124.49|1119.09|1124.07|1118.67|1124.5|1119.1|1124.01|1118.61|31
1655858500000|2022-06-22 00:41:40|1124.03|1118.63|1124.06|1118.66|1124.09|1118.69|1123.72|1118.32|35
1655858510000|2022-06-22 00:41:50|1123.99|1118.59|1123.97|1118.57|1124.03|1118.63|1123.93|1118.53|32
1655858520000|2022-06-22 00:42:00|1123.98|1118.58|1124.02|1118.62|1124.2|1118.8|1123.62|1118.22|33
1655858530000|2022-06-22 00:42:10|1124.03|1118.63|1123.96|1118.56|1124.08|1118.68|1123.72|1118.32|36
1655858540000|2022-06-22 00:42:20|1123.95|1118.55|1124.14|1118.74|1124.36|1118.96|1123.94|1118.54|36
1655858550000|2022-06-22 00:42:30|1124.19|1118.79|1124.02|1118.62|1124.25|1118.85|1123.98|1118.58|30
1655858560000|2022-06-22 00:42:40|1124.03|1118.63|1123.62|1118.22|1124.04|1118.64|1123.62|1118.22|29
1655858570000|2022-06-22 00:42:50|1123.66|1118.26|1123.77|1118.37|1123.99|1118.59|1123.63|1118.23|34
1655858580000|2022-06-22 00:43:00|1123.74|1118.34|1123.88|1118.48|1123.95|1118.55|1123.62|1118.22|35
1655858590000|2022-06-22 00:43:10|1123.89|1118.49|1124.07|1118.67|1124.29|1118.89|1123.89|1118.49|27
1655858600000|2022-06-22 00:43:20|1124.06|1118.66|1124.06|1118.66|1124.12|1118.72|1124.05|1118.65|29
1655858610000|2022-06-22 00:43:30|1124.09|1118.69|1124.89|1119.49|1124.89|1119.49|1124.05|1118.65|25
1655858620000|2022-06-22 00:43:40|1125.05|1119.65|1126.27|1120.87|1126.94|1121.54|1125.04|1119.64|38
1655858630000|2022-06-22 00:43:50|1126.32|1120.92|1125.1|1119.7|1126.33|1120.93|1124.74|1119.34|38
1655858640000|2022-06-22 00:44:00|1125.34|1119.94|1124.87|1119.47|1125.48|1120.08|1124.43|1119.03|33
1655858650000|2022-06-22 00:44:10|1124.88|1119.48|1125.85|1120.45|1125.93|1120.53|1124.82|1119.42|35
1655858660000|2022-06-22 00:44:20|1125.84|1120.44|1126.14|1120.74|1126.51|1121.11|1125.84|1120.44|38
1655858670000|2022-06-22 00:44:30|1126.22|1120.82|1124.09|1118.69|1126.4|1121|1124.05|1118.65|39
1655858680000|2022-06-22 00:44:40|1124.14|1118.74|1124.16|1118.76|1124.16|1118.76|1123.99|1118.59|25
1655858690000|2022-06-22 00:44:50|1124.15|1118.75|1124.1|1118.7|1124.54|1119.14|1124.07|1118.67|31
1655858700000|2022-06-22 00:45:00|1124.08|1118.68|1123.71|1118.31|1124.22|1118.82|1123.43|1118.03|34
1655858710000|2022-06-22 00:45:10|1123.72|1118.32|1123.71|1118.31|1124.12|1118.72|1123.59|1118.19|36
1655858720000|2022-06-22 00:45:20|1123.76|1118.36|1123.8|1118.4|1123.8|1118.4|1123.58|1118.18|31
1655858730000|2022-06-22 00:45:30|1123.81|1118.41|1123.84|1118.44|1124.16|1118.76|1123.66|1118.26|36
1655858740000|2022-06-22 00:45:40|1123.89|1118.49|1122.49|1117.09|1123.89|1118.49|1122.42|1117.02|34
1655858750000|2022-06-22 00:45:50|1122.56|1117.16|1121.89|1116.49|1122.56|1117.16|1121.6|1116.2|35
1655858760000|2022-06-22 00:46:00|1121.87|1116.47|1121.33|1115.93|1121.88|1116.48|1121.33|1115.93|35
1655858770000|2022-06-22 00:46:10|1121.18|1115.78|1119.78|1114.38|1121.18|1115.78|1118.92|1113.52|39
1655858780000|2022-06-22 00:46:20|1119.79|1114.39|1119.75|1114.35|1119.97|1114.57|1119.19|1113.79|35
1655858790000|2022-06-22 00:46:30|1119.8|1114.4|1119.62|1114.22|1119.8|1114.4|1118.9|1113.5|38
1655858800000|2022-06-22 00:46:40|1119.71|1114.31|1119.36|1113.96|1119.74|1114.34|1119.06|1113.66|36
1655858810000|2022-06-22 00:46:50|1119.35|1113.95|1119.66|1114.26|1119.66|1114.26|1119.18|1113.78|37
1655858820000|2022-06-22 00:47:00|1119.69|1114.29|1121.66|1116.26|1121.79|1116.39|1119.61|1114.21|39
1655858830000|2022-06-22 00:47:10|1121.65|1116.25|1122.55|1117.15|1122.94|1117.54|1121.51|1116.11|36
1655858840000|2022-06-22 00:47:20|1122.66|1117.26|1121.76|1116.36|1122.77|1117.37|1121.73|1116.33|38
1655858850000|2022-06-22 00:47:30|1121.78|1116.38|1122.27|1116.87|1122.33|1116.93|1121.74|1116.34|34
1655858860000|2022-06-22 00:47:40|1122.28|1116.88|1120.78|1115.38|1122.28|1116.88|1120.7|1115.3|38
1655858870000|2022-06-22 00:47:50|1120.85|1115.45|1120.83|1115.43|1121.25|1115.85|1120.72|1115.32|34
1655858880000|2022-06-22 00:48:00|1120.72|1115.32|1121.42|1116.02|1121.42|1116.02|1120.68|1115.28|35
1655858890000|2022-06-22 00:48:10|1121.41|1116.01|1121.25|1115.85|1121.83|1116.43|1120.99|1115.59|36
1655858900000|2022-06-22 00:48:20|1121.26|1115.86|1121.78|1116.38|1121.81|1116.41|1120.98|1115.58|37
1655858910000|2022-06-22 00:48:30|1121.73|1116.33|1120.38|1114.98|1121.75|1116.35|1120.35|1114.95|37
1655858920000|2022-06-22 00:48:40|1120.27|1114.87|1118.95|1113.55|1120.27|1114.87|1118.81|1113.41|38
1655858930000|2022-06-22 00:48:50|1118.73|1113.33|1119.94|1114.54|1119.94|1114.54|1118.73|1113.33|34
1655858940000|2022-06-22 00:49:00|1119.92|1114.52|1120.33|1114.93|1120.53|1115.13|1119.81|1114.41|37
1655858950000|2022-06-22 00:49:10|1120.35|1114.95|1121.01|1115.61|1121.04|1115.64|1120.35|1114.95|35
1655858960000|2022-06-22 00:49:20|1121|1115.6|1120.61|1115.21|1121.27|1115.87|1120.61|1115.21|34
1655858970000|2022-06-22 00:49:30|1120.6|1115.2|1120.1|1114.7|1120.6|1115.2|1119.87|1114.47|32
1655858980000|2022-06-22 00:49:40|1119.91|1114.51|1119.75|1114.35|1120.27|1114.87|1119.75|1114.35|34
1655858990000|2022-06-22 00:49:50|1119.97|1114.57|1119.61|1114.21|1119.97|1114.57|1119.27|1113.87|34
1655859000000|2022-06-22 00:50:00|1119.45|1114.05|1119.6|1114.2|1119.94|1114.54|1119.25|1113.85|35
1655859010000|2022-06-22 00:50:10|1119.7|1114.3|1119.54|1114.14|1119.7|1114.3|1119.36|1113.96|33
1655859020000|2022-06-22 00:50:20|1119.56|1114.16|1118.9|1113.5|1119.8|1114.4|1118.9|1113.5|36
1655859030000|2022-06-22 00:50:30|1118.88|1113.48|1118.88|1113.48|1119.26|1113.86|1118.22|1112.82|40
1655859040000|2022-06-22 00:50:40|1118.99|1113.59|1116.99|1111.59|1118.99|1113.59|1116.99|1111.59|35
1655859050000|2022-06-22 00:50:50|1116.88|1111.48|1117.89|1112.49|1117.89|1112.49|1116.68|1111.28|35
1655859060000|2022-06-22 00:51:00|1117.85|1112.45|1118.6|1113.2|1118.89|1113.49|1117.67|1112.27|39
1655859070000|2022-06-22 00:51:10|1118.58|1113.18|1118.29|1112.89|1118.62|1113.22|1117.92|1112.52|36
1655859080000|2022-06-22 00:51:20|1118.25|1112.85|1118.98|1113.58|1118.98|1113.58|1118.21|1112.81|34
1655859090000|2022-06-22 00:51:30|1118.94|1113.54|1119.12|1113.72|1119.24|1113.84|1118.53|1113.13|40
1655859100000|2022-06-22 00:51:40|1119.16|1113.76|1118.57|1113.17|1119.41|1114.01|1118.57|1113.17|39
1655859110000|2022-06-22 00:51:50|1118.55|1113.15|1118.86|1113.46|1118.86|1113.46|1118.34|1112.94|36
1655859120000|2022-06-22 00:52:00|1118.93|1113.53|1118.98|1113.58|1119.22|1113.82|1118.87|1113.47|32
1655859130000|2022-06-22 00:52:10|1118.94|1113.54|1118.98|1113.58|1119.09|1113.69|1118.92|1113.52|31
1655859140000|2022-06-22 00:52:20|1118.97|1113.57|1118.76|1113.36|1119.05|1113.65|1118.42|1113.02|33
1655859150000|2022-06-22 00:52:30|1118.77|1113.37|1118.48|1113.08|1118.79|1113.39|1118.17|1112.77|35
1655859160000|2022-06-22 00:52:40|1118.52|1113.12|1118.39|1112.99|1118.6|1113.2|1118.32|1112.92|36
1655859170000|2022-06-22 00:52:50|1118.36|1112.96|1118.29|1112.89|1118.61|1113.21|1118.21|1112.81|30
1655859180000|2022-06-22 00:53:00|1118.11|1112.71|1117.56|1112.16|1118.33|1112.93|1117.56|1112.16|37
1655859190000|2022-06-22 00:53:10|1117.48|1112.08|1116.77|1111.37|1117.56|1112.16|1116.75|1111.35|32
1655859200000|2022-06-22 00:53:20|1116.76|1111.36|1116.69|1111.29|1116.9|1111.5|1116.51|1111.11|35
1655859210000|2022-06-22 00:53:30|1116.91|1111.51|1116.5|1111.1|1117.02|1111.62|1116.5|1111.1|31
1655859220000|2022-06-22 00:53:40|1116.55|1111.15|1115.96|1110.56|1116.55|1111.15|1115.96|1110.56|29
1655859230000|2022-06-22 00:53:50|1115.95|1110.55|1115.51|1110.11|1115.95|1110.55|1115.12|1109.72|37
1655859240000|2022-06-22 00:54:00|1115.4|1110|1114.62|1109.22|1115.43|1110.03|1114.46|1109.06|38
1655859250000|2022-06-22 00:54:10|1114.53|1109.13|1114.84|1109.44|1115.34|1109.94|1114.48|1109.08|39
1655859260000|2022-06-22 00:54:20|1114.79|1109.39|1114.69|1109.29|1115.07|1109.67|1114.5|1109.1|38
1655859270000|2022-06-22 00:54:30|1114.7|1109.3|1116.47|1111.07|1116.47|1111.07|1114.52|1109.12|37
1655859280000|2022-06-22 00:54:40|1116.56|1111.16|1116.73|1111.33|1117.15|1111.75|1116.52|1111.12|37
1655859290000|2022-06-22 00:54:50|1116.7|1111.3|1116.46|1111.06|1116.7|1111.3|1116.38|1110.98|31
1655859300000|2022-06-22 00:55:00|1116.54|1111.14|1116.99|1111.59|1116.99|1111.59|1116.37|1110.97|34
1655859310000|2022-06-22 00:55:10|1117.05|1111.65|1116.49|1111.09|1117.35|1111.95|1116.18|1110.78|37
1655859320000|2022-06-22 00:55:20|1116.5|1111.1|1117|1111.6|1117.25|1111.85|1116.5|1111.1|34
1655859330000|2022-06-22 00:55:30|1117.01|1111.61|1116.94|1111.54|1117.05|1111.65|1116.86|1111.46|30
1655859340000|2022-06-22 00:55:40|1116.91|1111.51|1117.93|1112.53|1117.93|1112.53|1116.9|1111.5|31
1655859350000|2022-06-22 00:55:50|1117.94|1112.54|1118.14|1112.74|1118.44|1113.04|1117.72|1112.32|31
1655859360000|2022-06-22 00:56:00|1118.17|1112.77|1117.86|1112.46|1118.33|1112.93|1117.79|1112.39|31
1655859370000|2022-06-22 00:56:10|1117.95|1112.55|1118.11|1112.71|1118.12|1112.72|1117.85|1112.45|30
1655859380000|2022-06-22 00:56:20|1118.18|1112.78|1117.95|1112.55|1118.18|1112.78|1117.85|1112.45|34
1655859390000|2022-06-22 00:56:30|1117.98|1112.58|1118.06|1112.66|1118.06|1112.66|1117.92|1112.52|23
1655859400000|2022-06-22 00:56:40|1118.11|1112.71|1118.05|1112.65|1118.11|1112.71|1117.98|1112.58|22
1655859410000|2022-06-22 00:56:50|1118.11|1112.71|1117.87|1112.47|1118.11|1112.71|1117.85|1112.45|20
1655859420000|2022-06-22 00:57:00|1117.86|1112.46|1118.31|1112.91|1118.37|1112.97|1117.86|1112.46|33
1655859430000|2022-06-22 00:57:10|1118.32|1112.92|1120|1114.6|1120.15|1114.75|1118.32|1112.92|32
1655859440000|2022-06-22 00:57:20|1119.99|1114.59|1118.9|1113.5|1119.99|1114.59|1118.9|1113.5|34
1655859450000|2022-06-22 00:57:30|1118.97|1113.57|1118.34|1112.94|1119.26|1113.86|1118.23|1112.83|34
1655859460000|2022-06-22 00:57:40|1118.36|1112.96|1118.76|1113.36|1119.21|1113.81|1118.33|1112.93|31
1655859470000|2022-06-22 00:57:50|1118.75|1113.35|1118.96|1113.56|1119.11|1113.71|1118.68|1113.28|37
1655859480000|2022-06-22 00:58:00|1118.99|1113.59|1119.26|1113.86|1119.44|1114.04|1118.87|1113.47|35
1655859490000|2022-06-22 00:58:10|1119.33|1113.93|1120.01|1114.61|1120.01|1114.61|1119.24|1113.84|38
1655859500000|2022-06-22 00:58:20|1119.86|1114.46|1119.88|1114.48|1120.08|1114.68|1119.84|1114.44|34
1655859510000|2022-06-22 00:58:30|1119.83|1114.43|1120.52|1115.12|1120.87|1115.47|1119.83|1114.43|33
1655859520000|2022-06-22 00:58:40|1120.59|1115.19|1120.55|1115.15|1120.81|1115.41|1120.35|1114.95|35
1655859530000|2022-06-22 00:58:50|1120.62|1115.22|1120.43|1115.03|1120.67|1115.27|1120.31|1114.91|29
1655859540000|2022-06-22 00:59:00|1120.39|1114.99|1120.01|1114.61|1120.49|1115.09|1119.91|1114.51|33
1655859550000|2022-06-22 00:59:10|1119.97|1114.57|1120.13|1114.73|1120.13|1114.73|1119.74|1114.34|31
1655859560000|2022-06-22 00:59:20|1120.17|1114.77|1119.39|1113.99|1120.33|1114.93|1119.35|1113.95|36
1655859570000|2022-06-22 00:59:30|1119.36|1113.96|1119.76|1114.36|1119.89|1114.49|1119.14|1113.74|37
1655859580000|2022-06-22 00:59:40|1119.8|1114.4|1119.85|1114.45|1120.15|1114.75|1119.75|1114.35|35
1655859590000|2022-06-22 00:59:50|1119.9|1114.5|1119.7|1114.3|1119.9|1114.5|1119.64|1114.24|30
1655859600000|2022-06-22 01:00:00|1119.69|1114.29|1119.06|1113.66|1119.69|1114.29|1118.87|1113.47|36
1655859610000|2022-06-22 01:00:10|1118.96|1113.56|1118.8|1113.4|1119.06|1113.66|1118.68|1113.28|32
1655859620000|2022-06-22 01:00:20|1118.79|1113.39|1117.8|1112.4|1118.79|1113.39|1117.79|1112.39|35
1655859630000|2022-06-22 01:00:30|1117.72|1112.32|1116.08|1110.68|1117.72|1112.32|1116.08|1110.68|36
1655859640000|2022-06-22 01:00:40|1116.07|1110.67|1114.76|1109.36|1116.29|1110.89|1114.76|1109.36|37
1655859650000|2022-06-22 01:00:50|1114.68|1109.28|1113.8|1108.4|1114.68|1109.28|1113.8|1108.4|37
1655859660000|2022-06-22 01:01:00|1113.78|1108.38|1114.7|1109.3|1115.1|1109.7|1113.35|1107.95|36
1655859670000|2022-06-22 01:01:10|1114.52|1109.12|1114.95|1109.55|1115.08|1109.68|1114.02|1108.62|33
1655859680000|2022-06-22 01:01:20|1114.98|1109.58|1115.85|1110.45|1116.03|1110.63|1114.79|1109.39|38
1655859690000|2022-06-22 01:01:30|1115.9|1110.5|1117.72|1112.32|1117.72|1112.32|1115.9|1110.5|37
1655859700000|2022-06-22 01:01:40|1117.75|1112.35|1116.19|1110.79|1117.75|1112.35|1116.19|1110.79|34
1655859710000|2022-06-22 01:01:50|1116.45|1111.05|1116.17|1110.77|1116.45|1111.05|1115.92|1110.52|37
1655859720000|2022-06-22 01:02:00|1116.25|1110.85|1116.63|1111.23|1117.02|1111.62|1116.25|1110.85|34
1655859730000|2022-06-22 01:02:10|1116.96|1111.56|1116.89|1111.49|1116.96|1111.56|1116.73|1111.33|35
1655859740000|2022-06-22 01:02:20|1116.81|1111.41|1116.95|1111.55|1117.07|1111.67|1116.53|1111.13|39
1655859750000|2022-06-22 01:02:30|1116.92|1111.52|1116.4|1111|1116.92|1111.52|1116.14|1110.74|37
1655859760000|2022-06-22 01:02:40|1116.44|1111.04|1116.48|1111.08|1116.58|1111.18|1116.26|1110.86|33
1655859770000|2022-06-22 01:02:50|1116.47|1111.07|1116.34|1110.94|1116.47|1111.07|1115.94|1110.54|38
1655859780000|2022-06-22 01:03:00|1116.32|1110.92|1115.71|1110.31|1116.42|1111.02|1115.7|1110.3|37
1655859790000|2022-06-22 01:03:10|1115.68|1110.28|1114.15|1108.75|1115.71|1110.31|1114.15|1108.75|32
1655859800000|2022-06-22 01:03:20|1114.18|1108.78|1114.73|1109.33|1114.83|1109.43|1114.09|1108.69|33
1655859810000|2022-06-22 01:03:30|1114.8|1109.4|1115.33|1109.93|1115.33|1109.93|1114.69|1109.29|31
1655859820000|2022-06-22 01:03:40|1115.32|1109.92|1114.71|1109.31|1115.33|1109.93|1114.45|1109.05|35
1655859830000|2022-06-22 01:03:50|1114.7|1109.3|1114.77|1109.37|1115.35|1109.95|1114.7|1109.3|30
1655859840000|2022-06-22 01:04:00|1114.79|1109.39|1114.95|1109.55|1114.95|1109.55|1114.49|1109.09|25
1655859850000|2022-06-22 01:04:10|1115.05|1109.65|1114.4|1109|1115.12|1109.72|1114.32|1108.92|30
1655859860000|2022-06-22 01:04:20|1114.39|1108.99|1114.61|1109.21|1114.68|1109.28|1114.35|1108.95|30
1655859870000|2022-06-22 01:04:30|1114.58|1109.18|1114.46|1109.06|1114.74|1109.34|1114.4|1109|26
1655859880000|2022-06-22 01:04:40|1114.49|1109.09|1114.84|1109.44|1114.95|1109.55|1114.49|1109.09|28
1655859890000|2022-06-22 01:04:50|1114.83|1109.43|1114.97|1109.57|1114.97|1109.57|1114.71|1109.31|27
1655859900000|2022-06-22 01:05:00|1114.99|1109.59|1114.39|1108.99|1115.01|1109.61|1114.27|1108.87|37
1655859910000|2022-06-22 01:05:10|1114.41|1109.01|1114.37|1108.97|1114.79|1109.39|1114.18|1108.78|33
1655859920000|2022-06-22 01:05:20|1114.36|1108.96|1114.66|1109.26|1114.7|1109.3|1114.26|1108.86|31
1655859930000|2022-06-22 01:05:30|1114.78|1109.38|1114.06|1108.66|1114.8|1109.4|1114.02|1108.62|33
1655859940000|2022-06-22 01:05:40|1114.05|1108.65|1114.44|1109.04|1114.44|1109.04|1113.91|1108.51|32
1655859950000|2022-06-22 01:05:50|1114.4|1109|1116.2|1110.8|1116.2|1110.8|1114.38|1108.98|33
1655859960000|2022-06-22 01:06:00|1116.43|1111.03|1117.75|1112.35|1117.75|1112.35|1116.43|1111.03|38
1655859970000|2022-06-22 01:06:10|1117.83|1112.43|1118.14|1112.74|1118.2|1112.8|1117.61|1112.21|32
1655859980000|2022-06-22 01:06:20|1118.15|1112.75|1118.82|1113.42|1119.42|1114.02|1118.15|1112.75|37
1655859990000|2022-06-22 01:06:30|1118.85|1113.45|1118.72|1113.32|1118.85|1113.45|1118.46|1113.06|35
1655860000000|2022-06-22 01:06:40|1118.79|1113.39|1119.18|1113.78|1119.29|1113.89|1118.79|1113.39|33
1655860010000|2022-06-22 01:06:50|1119.17|1113.77|1119.85|1114.45|1119.86|1114.46|1119.04|1113.64|32
1655860020000|2022-06-22 01:07:00|1119.86|1114.46|1122.7|1117.3|1122.7|1117.3|1119.79|1114.39|31
1655860030000|2022-06-22 01:07:10|1122.91|1117.51|1123.37|1117.97|1123.89|1118.49|1122.9|1117.5|30
1655860040000|2022-06-22 01:07:20|1123.5|1118.1|1123.41|1118.01|1123.76|1118.36|1123.41|1118.01|11
1655860050000|2022-06-22 01:07:30|1123.29|1117.89|1123.19|1117.79|1123.32|1117.92|1122.89|1117.49|12
1655860060000|2022-06-22 01:07:40|1123.17|1117.77|1122.52|1117.12|1123.35|1117.95|1122.45|1117.05|24
1655860070000|2022-06-22 01:07:50|1122.5|1117.1|1123.54|1118.14|1123.57|1118.17|1122.17|1116.77|36
1655860080000|2022-06-22 01:08:00|1123.52|1118.12|1124.32|1118.92|1124.36|1118.96|1123.27|1117.87|35
1655860090000|2022-06-22 01:08:10|1124.24|1118.84|1124.48|1119.08|1124.48|1119.08|1123.69|1118.29|37
1655860100000|2022-06-22 01:08:20|1124.58|1119.18|1125.09|1119.69|1125.19|1119.79|1124.58|1119.18|33
1655860110000|2022-06-22 01:08:30|1125.12|1119.72|1124.22|1118.82|1125.34|1119.94|1124.16|1118.76|35
1655860120000|2022-06-22 01:08:40|1124.18|1118.78|1123.73|1118.33|1124.25|1118.85|1123.67|1118.27|30
1655860130000|2022-06-22 01:08:50|1123.65|1118.25|1124.27|1118.87|1124.53|1119.13|1123.65|1118.25|32
1655860140000|2022-06-22 01:09:00|1124.18|1118.78|1123.99|1118.59|1124.18|1118.78|1123.96|1118.56|28
1655860150000|2022-06-22 01:09:10|1124.01|1118.61|1123.78|1118.38|1124.42|1119.02|1123.76|1118.36|29
1655860160000|2022-06-22 01:09:20|1123.58|1118.18|1122.93|1117.53|1123.77|1118.37|1122.73|1117.33|31
1655860170000|2022-06-22 01:09:30|1122.74|1117.34|1122.03|1116.63|1122.74|1117.34|1121.73|1116.33|34
1655860180000|2022-06-22 01:09:40|1122.1|1116.7|1122.13|1116.73|1122.35|1116.95|1121.73|1116.33|39
1655860190000|2022-06-22 01:09:50|1121.99|1116.59|1122.7|1117.3|1122.85|1117.45|1121.88|1116.48|37
1655860200000|2022-06-22 01:10:00|1122.75|1117.35|1123.8|1118.4|1123.8|1118.4|1122.75|1117.35|35
1655860210000|2022-06-22 01:10:10|1123.86|1118.46|1124.42|1119.02|1124.42|1119.02|1123.7|1118.3|34
1655860220000|2022-06-22 01:10:20|1124.64|1119.24|1124.11|1118.71|1124.75|1119.35|1124.11|1118.71|38
1655860230000|2022-06-22 01:10:30|1124.12|1118.72|1124.26|1118.86|1124.34|1118.94|1123.92|1118.52|33
1655860240000|2022-06-22 01:10:40|1124.25|1118.85|1124.59|1119.19|1124.59|1119.19|1124.01|1118.61|34
1655860250000|2022-06-22 01:10:50|1124.53|1119.13|1124.76|1119.36|1124.78|1119.38|1124.35|1118.95|32
1655860260000|2022-06-22 01:11:00|1124.81|1119.41|1125.28|1119.88|1125.36|1119.96|1124.81|1119.41|29
1655860270000|2022-06-22 01:11:10|1125.2|1119.8|1124.65|1119.25|1125.2|1119.8|1124.65|1119.25|36
1655860280000|2022-06-22 01:11:20|1124.64|1119.24|1124.33|1118.93|1124.64|1119.24|1123.95|1118.55|33
1655860290000|2022-06-22 01:11:30|1124.26|1118.86|1124.03|1118.63|1124.26|1118.86|1123.91|1118.51|30
1655860300000|2022-06-22 01:11:40|1123.98|1118.58|1124.36|1118.96|1124.91|1119.51|1123.98|1118.58|30
1655860310000|2022-06-22 01:11:50|1124.18|1118.78|1123.53|1118.13|1124.18|1118.78|1123.35|1117.95|32
1655860320000|2022-06-22 01:12:00|1123.57|1118.17|1123.49|1118.09|1123.57|1118.17|1123.01|1117.61|22
1655860330000|2022-06-22 01:12:10|1123.47|1118.07|1123.47|1118.07|1123.56|1118.16|1123.44|1118.04|26
1655860340000|2022-06-22 01:12:20|1123.4|1118|1123.59|1118.19|1123.89|1118.49|1123.4|1118|30
1655860350000|2022-06-22 01:12:30|1123.72|1118.32|1123.11|1117.71|1123.75|1118.35|1123.1|1117.7|24
1655860360000|2022-06-22 01:12:40|1123.04|1117.64|1123.11|1117.71|1123.48|1118.08|1123.04|1117.64|25
1655860370000|2022-06-22 01:12:50|1123.1|1117.7|1123.34|1117.94|1123.42|1118.02|1123.1|1117.7|21
1655860380000|2022-06-22 01:13:00|1123.33|1117.93|1123.63|1118.23|1124.03|1118.63|1123.33|1117.93|29
1655860390000|2022-06-22 01:13:10|1123.62|1118.22|1124.11|1118.71|1124.16|1118.76|1123.53|1118.13|32
1655860400000|2022-06-22 01:13:20|1124.13|1118.73|1123.58|1118.18|1124.13|1118.73|1123.31|1117.91|35
1655860410000|2022-06-22 01:13:30|1123.59|1118.19|1123.63|1118.23|1123.75|1118.35|1123.58|1118.18|22
1655860420000|2022-06-22 01:13:40|1123.5|1118.1|1122.38|1116.98|1123.5|1118.1|1122.08|1116.68|34
1655860430000|2022-06-22 01:13:50|1122.31|1116.91|1122.3|1116.9|1122.52|1117.12|1122.28|1116.88|28
1655860440000|2022-06-22 01:14:00|1122.34|1116.94|1123.56|1118.16|1123.68|1118.28|1122.26|1116.86|35
1655860450000|2022-06-22 01:14:10|1123.54|1118.14|1123.2|1117.8|1123.61|1118.21|1123.2|1117.8|33
1655860460000|2022-06-22 01:14:20|1123.31|1117.91|1122.9|1117.5|1123.31|1117.91|1122.43|1117.03|29
1655860470000|2022-06-22 01:14:30|1123.12|1117.72|1123.6|1118.2|1123.6|1118.2|1122.98|1117.58|27
1655860480000|2022-06-22 01:14:40|1123.56|1118.16|1122.9|1117.5|1123.61|1118.21|1122.9|1117.5|20
1655860490000|2022-06-22 01:14:50|1122.88|1117.48|1122.24|1116.84|1122.9|1117.5|1122.24|1116.84|16
1655860500000|2022-06-22 01:15:00|1122.33|1116.93|1122.28|1116.88|1122.65|1117.25|1121.97|1116.57|29
1655860510000|2022-06-22 01:15:10|1122.25|1116.85|1121.5|1116.1|1122.25|1116.85|1121.33|1115.93|31
1655860520000|2022-06-22 01:15:20|1121.49|1116.09|1121.67|1116.27|1121.82|1116.42|1120.93|1115.53|33
1655860530000|2022-06-22 01:15:30|1121.7|1116.3|1123.47|1118.07|1123.67|1118.27|1121.7|1116.3|35
1655860540000|2022-06-22 01:15:40|1123.37|1117.97|1123.19|1117.79|1123.47|1118.07|1122.96|1117.56|31
1655860550000|2022-06-22 01:15:50|1123.28|1117.88|1123.21|1117.81|1123.33|1117.93|1122.77|1117.37|31
1655860560000|2022-06-22 01:16:00|1123.13|1117.73|1123.25|1117.85|1123.56|1118.16|1122.89|1117.49|34
1655860570000|2022-06-22 01:16:10|1123.36|1117.96|1124.16|1118.76|1124.16|1118.76|1123.36|1117.96|36
1655860580000|2022-06-22 01:16:20|1124.14|1118.74|1124.01|1118.61|1124.32|1118.92|1123.98|1118.58|31
1655860590000|2022-06-22 01:16:30|1123.77|1118.37|1123.9|1118.5|1123.9|1118.5|1123.73|1118.33|25
1655860600000|2022-06-22 01:16:40|1123.95|1118.55|1123.4|1118|1123.96|1118.56|1123.29|1117.89|32
1655860610000|2022-06-22 01:16:50|1123.39|1117.99|1123.94|1118.54|1124.01|1118.61|1123.39|1117.99|36
1655860620000|2022-06-22 01:17:00|1123.95|1118.55|1124.12|1118.72|1124.21|1118.81|1123.75|1118.35|31
1655860630000|2022-06-22 01:17:10|1124.15|1118.75|1123.85|1118.45|1124.15|1118.75|1123.85|1118.45|27
1655860640000|2022-06-22 01:17:20|1123.87|1118.47|1124.39|1118.99|1124.61|1119.21|1123.87|1118.47|36
1655860650000|2022-06-22 01:17:30|1124.45|1119.05|1124.39|1118.99|1124.54|1119.14|1124.04|1118.64|31
1655860660000|2022-06-22 01:17:40|1124.44|1119.04|1124.55|1119.15|1124.65|1119.25|1124.39|1118.99|30
1655860670000|2022-06-22 01:17:50|1124.53|1119.13|1123.68|1118.28|1124.57|1119.17|1123.68|1118.28|34
1655860680000|2022-06-22 01:18:00|1123.67|1118.27|1123.96|1118.56|1124.33|1118.93|1123.67|1118.27|30
1655860690000|2022-06-22 01:18:10|1123.97|1118.57|1124.45|1119.05|1124.52|1119.12|1123.97|1118.57|32
1655860700000|2022-06-22 01:18:20|1124.42|1119.02|1124.52|1119.12|1124.67|1119.27|1124.39|1118.99|30
1655860710000|2022-06-22 01:18:30|1124.44|1119.04|1124.48|1119.08|1124.54|1119.14|1124.42|1119.02|26
1655860720000|2022-06-22 01:18:40|1124.5|1119.1|1125.57|1120.17|1125.71|1120.31|1124.46|1119.06|35
1655860730000|2022-06-22 01:18:50|1125.49|1120.09|1124.6|1119.2|1125.55|1120.15|1124.6|1119.2|29
1655860740000|2022-06-22 01:19:00|1124.58|1119.18|1124.66|1119.26|1124.66|1119.26|1124.15|1118.75|28
1655860750000|2022-06-22 01:19:10|1124.62|1119.22|1124.78|1119.38|1124.8|1119.4|1124.61|1119.21|26
1655860760000|2022-06-22 01:19:20|1124.83|1119.43|1125.32|1119.92|1125.53|1120.13|1124.83|1119.43|31
1655860770000|2022-06-22 01:19:30|1125.37|1119.97|1125.83|1120.43|1125.83|1120.43|1125.05|1119.65|26
1655860780000|2022-06-22 01:19:40|1125.95|1120.55|1125.53|1120.13|1125.95|1120.55|1125.37|1119.97|27
1655860790000|2022-06-22 01:19:50|1125.16|1119.76|1125.27|1119.87|1125.36|1119.96|1125.16|1119.76|30
1655860800000|2022-06-22 01:20:00|1125.25|1119.85|1125.28|1119.88|1125.39|1119.99|1125.15|1119.75|29
1655860810000|2022-06-22 01:20:10|1125.15|1119.75|1125.08|1119.68|1125.15|1119.75|1124.93|1119.53|27
1655860820000|2022-06-22 01:20:20|1125.09|1119.69|1124.63|1119.23|1125.09|1119.69|1124.6|1119.2|20
1655860830000|2022-06-22 01:20:30|1124.73|1119.33|1124.95|1119.55|1124.95|1119.55|1124.42|1119.02|35
1655860840000|2022-06-22 01:20:40|1124.92|1119.52|1124.93|1119.53|1124.99|1119.59|1124.87|1119.47|25
1655860850000|2022-06-22 01:20:50|1124.95|1119.55|1124.98|1119.58|1125.05|1119.65|1124.89|1119.49|28
1655860860000|2022-06-22 01:21:00|1124.97|1119.57|1124.82|1119.42|1124.97|1119.57|1124.48|1119.08|33
1655860870000|2022-06-22 01:21:10|1124.86|1119.46|1125.17|1119.77|1125.18|1119.78|1124.75|1119.35|33
1655860880000|2022-06-22 01:21:20|1125.11|1119.71|1125.28|1119.88|1125.56|1120.16|1125.05|1119.65|31
1655860890000|2022-06-22 01:21:30|1125.36|1119.96|1125.16|1119.76|1125.37|1119.97|1125.11|1119.71|28
1655860900000|2022-06-22 01:21:40|1125.18|1119.78|1125.3|1119.9|1125.33|1119.93|1125|1119.6|29
1655860910000|2022-06-22 01:21:50|1125.17|1119.77|1125.46|1120.06|1125.46|1120.06|1125.17|1119.77|30
1655860920000|2022-06-22 01:22:00|1125.47|1120.07|1125.1|1119.7|1125.47|1120.07|1124.95|1119.55|35
1655860930000|2022-06-22 01:22:10|1125.06|1119.66|1124.96|1119.56|1125.08|1119.68|1124.91|1119.51|25
1655860940000|2022-06-22 01:22:20|1124.98|1119.58|1125.15|1119.75|1125.16|1119.76|1124.94|1119.54|30
1655860950000|2022-06-22 01:22:30|1125.12|1119.72|1124.62|1119.22|1125.28|1119.88|1124.62|1119.22|32
1655860960000|2022-06-22 01:22:40|1124.58|1119.18|1124.7|1119.3|1124.8|1119.4|1124.52|1119.12|34
1655860970000|2022-06-22 01:22:50|1124.77|1119.37|1124.39|1118.99|1124.85|1119.45|1124.39|1118.99|29
1655860980000|2022-06-22 01:23:00|1124.38|1118.98|1124.58|1119.18|1124.58|1119.18|1124.38|1118.98|30
1655860990000|2022-06-22 01:23:10|1124.63|1119.23|1125.16|1119.76|1125.2|1119.8|1124.6|1119.2|24
1655861000000|2022-06-22 01:23:20|1125.17|1119.77|1124.4|1119|1125.19|1119.79|1124.35|1118.95|30
1655861010000|2022-06-22 01:23:30|1124.37|1118.97|1125|1119.6|1125.05|1119.65|1124.37|1118.97|36
1655861020000|2022-06-22 01:23:40|1125.02|1119.62|1124.76|1119.36|1125.05|1119.65|1124.76|1119.36|26
1655861030000|2022-06-22 01:23:50|1124.78|1119.38|1125.2|1119.8|1125.2|1119.8|1124.69|1119.29|27
1655861040000|2022-06-22 01:24:00|1125.24|1119.84|1125.2|1119.8|1125.27|1119.87|1125.14|1119.74|28
1655861050000|2022-06-22 01:24:10|1125.19|1119.79|1125.11|1119.71|1125.27|1119.87|1125.01|1119.61|23
1655861060000|2022-06-22 01:24:20|1125.08|1119.68|1125.02|1119.62|1125.08|1119.68|1124.88|1119.48|29
1655861070000|2022-06-22 01:24:30|1125|1119.6|1125|1119.6|1125.07|1119.67|1124.92|1119.52|17
1655861080000|2022-06-22 01:24:40|1125.04|1119.64|1125.11|1119.71|1125.18|1119.78|1125|1119.6|23
1655861090000|2022-06-22 01:24:50|1125.12|1119.72|1125.2|1119.8|1125.2|1119.8|1125.1|1119.7|23
1655861100000|2022-06-22 01:25:00|1125.26|1119.86|1124.94|1119.54|1125.26|1119.86|1124.71|1119.31|24
1655861110000|2022-06-22 01:25:10|1124.9|1119.5|1123.81|1118.41|1124.91|1119.51|1123.81|1118.41|19
1655861120000|2022-06-22 01:25:20|1123.84|1118.44|1123.51|1118.11|1123.91|1118.51|1123.51|1118.11|23
1655861130000|2022-06-22 01:25:30|1123.5|1118.1|1123.06|1117.66|1123.68|1118.28|1123.03|1117.63|23
1655861140000|2022-06-22 01:25:40|1123|1117.6|1123.91|1118.51|1123.91|1118.51|1122.98|1117.58|27
1655861150000|2022-06-22 01:25:50|1123.93|1118.53|1123.73|1118.33|1123.94|1118.54|1123.39|1117.99|24
1655861160000|2022-06-22 01:26:00|1123.45|1118.05|1123.33|1117.93|1123.73|1118.33|1123.25|1117.85|23
1655861170000|2022-06-22 01:26:10|1123.27|1117.87|1123.68|1118.28|1123.76|1118.36|1123.27|1117.87|32
1655861180000|2022-06-22 01:26:20|1123.71|1118.31|1124|1118.6|1124.17|1118.77|1123.62|1118.22|26
1655861190000|2022-06-22 01:26:30|1123.98|1118.58|1123.51|1118.11|1124.08|1118.68|1123.5|1118.1|30
1655861200000|2022-06-22 01:26:40|1123.58|1118.18|1123.36|1117.96|1123.59|1118.19|1123.29|1117.89|30
1655861210000|2022-06-22 01:26:50|1123.35|1117.95|1123.54|1118.14|1123.61|1118.21|1123.32|1117.92|29
1655861220000|2022-06-22 01:27:00|1123.55|1118.15|1123.45|1118.05|1123.74|1118.34|1123.4|1118|32
1655861230000|2022-06-22 01:27:10|1123.47|1118.07|1123.58|1118.18|1123.68|1118.28|1123.47|1118.07|24
1655861240000|2022-06-22 01:27:20|1123.57|1118.17|1123.56|1118.16|1123.6|1118.2|1123.53|1118.13|15
1655861250000|2022-06-22 01:27:30|1123.54|1118.14|1123.71|1118.31|1123.75|1118.35|1123.54|1118.14|16
1655861260000|2022-06-22 01:27:40|1123.7|1118.3|1124.53|1119.13|1124.56|1119.16|1123.7|1118.3|31
1655861270000|2022-06-22 01:27:50|1124.56|1119.16|1124.87|1119.47|1125|1119.6|1124.56|1119.16|27
1655861280000|2022-06-22 01:28:00|1124.88|1119.48|1124.72|1119.32|1125.02|1119.62|1124.62|1119.22|34
1655861290000|2022-06-22 01:28:10|1124.74|1119.34|1125.97|1120.57|1126.49|1121.09|1124.74|1119.34|28
1655861300000|2022-06-22 01:28:20|1125.96|1120.56|1125.82|1120.42|1126.33|1120.93|1125.82|1120.42|27
1655861310000|2022-06-22 01:28:30|1125.65|1120.25|1124.68|1119.28|1125.72|1120.32|1124.67|1119.27|32
1655861320000|2022-06-22 01:28:40|1124.58|1119.18|1123.13|1117.73|1124.59|1119.19|1123.13|1117.73|29
1655861330000|2022-06-22 01:28:50|1123.06|1117.66|1122.95|1117.55|1123.34|1117.94|1122.82|1117.42|34
1655861340000|2022-06-22 01:29:00|1122.88|1117.48|1119.99|1114.59|1122.88|1117.48|1119.81|1114.41|36
1655861350000|2022-06-22 01:29:10|1120.07|1114.67|1119.78|1114.38|1120.09|1114.69|1119.51|1114.11|34
1655861360000|2022-06-22 01:29:20|1119.89|1114.49|1119.3|1113.9|1119.89|1114.49|1119.3|1113.9|27
1655861370000|2022-06-22 01:29:30|1119.23|1113.83|1119.78|1114.38|1119.82|1114.42|1119.08|1113.68|33
1655861380000|2022-06-22 01:29:40|1119.82|1114.42|1121.93|1116.53|1122.01|1116.61|1119.82|1114.42|39
1655861390000|2022-06-22 01:29:50|1121.99|1116.59|1121.22|1115.82|1121.99|1116.59|1121.05|1115.65|32
1655861400000|2022-06-22 01:30:00|1121.42|1116.02|1121.31|1115.91|1121.96|1116.56|1120.95|1115.55|34
1655861410000|2022-06-22 01:30:10|1121.24|1115.84|1121.4|1116|1121.72|1116.32|1121.03|1115.63|33
1655861420000|2022-06-22 01:30:20|1121.43|1116.03|1123.13|1117.73|1123.2|1117.8|1121.31|1115.91|39
1655861430000|2022-06-22 01:30:30|1123.12|1117.72|1124.79|1119.39|1124.79|1119.39|1122.79|1117.39|35
1655861440000|2022-06-22 01:30:40|1124.9|1119.5|1126.23|1120.83|1126.23|1120.83|1124.9|1119.5|34
1655861450000|2022-06-22 01:30:50|1126.45|1121.05|1126.65|1121.25|1127.47|1122.07|1126.45|1121.05|38
1655861460000|2022-06-22 01:31:00|1126.47|1121.07|1125.67|1120.27|1127.25|1121.85|1125.67|1120.27|36
1655861470000|2022-06-22 01:31:10|1125.53|1120.13|1126.91|1121.51|1126.91|1121.51|1125.5|1120.1|33
1655861480000|2022-06-22 01:31:20|1126.9|1121.5|1127.02|1121.62|1127.13|1121.73|1126.89|1121.49|35
1655861490000|2022-06-22 01:31:30|1127.05|1121.65|1126.91|1121.51|1127.19|1121.79|1126.85|1121.45|32
1655861500000|2022-06-22 01:31:40|1126.88|1121.48|1127.24|1121.84|1127.54|1122.14|1126.77|1121.37|37
1655861510000|2022-06-22 01:31:50|1127.23|1121.83|1127.22|1121.82|1127.26|1121.86|1126.91|1121.51|22
1655861520000|2022-06-22 01:32:00|1127.42|1122.02|1127.15|1121.75|1127.43|1122.03|1127.11|1121.71|31
1655861530000|2022-06-22 01:32:10|1127.12|1121.72|1127.08|1121.68|1127.16|1121.76|1126.71|1121.31|32
1655861540000|2022-06-22 01:32:20|1126.97|1121.57|1126.74|1121.34|1127.03|1121.63|1126.58|1121.18|31
1655861550000|2022-06-22 01:32:30|1126.63|1121.23|1126.23|1120.83|1126.67|1121.27|1126.23|1120.83|27
1655861560000|2022-06-22 01:32:40|1126.17|1120.77|1125.59|1120.19|1126.17|1120.77|1125.59|1120.19|31
1655861570000|2022-06-22 01:32:50|1125.6|1120.2|1125.93|1120.53|1126.35|1120.95|1125.51|1120.11|28
1655861580000|2022-06-22 01:33:00|1125.92|1120.52|1125.51|1120.11|1125.96|1120.56|1125.51|1120.11|29
1655861590000|2022-06-22 01:33:10|1125.47|1120.07|1125.98|1120.58|1126.1|1120.7|1125.37|1119.97|22
1655861600000|2022-06-22 01:33:20|1125.97|1120.57|1126.06|1120.66|1126.31|1120.91|1125.96|1120.56|27
1655861610000|2022-06-22 01:33:30|1126.05|1120.65|1126.73|1121.33|1126.88|1121.48|1126.05|1120.65|28
1655861620000|2022-06-22 01:33:40|1126.51|1121.11|1126.5|1121.1|1126.53|1121.13|1126.29|1120.89|28
1655861630000|2022-06-22 01:33:50|1126.49|1121.09|1125.71|1120.31|1126.49|1121.09|1125.71|1120.31|28
1655861640000|2022-06-22 01:34:00|1125.72|1120.32|1125.55|1120.15|1125.72|1120.32|1125.55|1120.15|31
1655861650000|2022-06-22 01:34:10|1125.61|1120.21|1125.97|1120.57|1125.97|1120.57|1125.49|1120.09|27
1655861660000|2022-06-22 01:34:20|1125.95|1120.55|1125.4|1120|1126.14|1120.74|1125.4|1120|30
1655861670000|2022-06-22 01:34:30|1125.39|1119.99|1125.66|1120.26|1125.77|1120.37|1125.35|1119.95|29
1655861680000|2022-06-22 01:34:40|1125.68|1120.28|1125.58|1120.18|1125.71|1120.31|1125.51|1120.11|34
1655861690000|2022-06-22 01:34:50|1125.57|1120.17|1125.74|1120.34|1125.83|1120.43|1125.57|1120.17|26
1655861700000|2022-06-22 01:35:00|1125.73|1120.33|1126.41|1121.01|1127.08|1121.68|1125.73|1120.33|33
1655861710000|2022-06-22 01:35:10|1126.36|1120.96|1126.7|1121.3|1126.7|1121.3|1125.87|1120.47|38
1655861720000|2022-06-22 01:35:20|1126.82|1121.42|1126.24|1120.84|1126.9|1121.5|1126.21|1120.81|35
1655861730000|2022-06-22 01:35:30|1126.51|1121.11|1126.05|1120.65|1126.51|1121.11|1125.93|1120.53|35
1655861740000|2022-06-22 01:35:40|1126.03|1120.63|1125.42|1120.02|1126.07|1120.67|1125.16|1119.76|34
1655861750000|2022-06-22 01:35:50|1125.43|1120.03|1124.36|1118.96|1125.44|1120.04|1124.28|1118.88|32
1655861760000|2022-06-22 01:36:00|1124.32|1118.92|1124.38|1118.98|1124.38|1118.98|1124.01|1118.61|26
1655861770000|2022-06-22 01:36:10|1124.39|1118.99|1124.67|1119.27|1124.69|1119.29|1124.25|1118.85|31
1655861780000|2022-06-22 01:36:20|1124.68|1119.28|1124.9|1119.5|1124.92|1119.52|1124.68|1119.28|28
1655861790000|2022-06-22 01:36:30|1124.88|1119.48|1125.74|1120.34|1125.78|1120.38|1124.84|1119.44|30
1655861800000|2022-06-22 01:36:40|1125.8|1120.4|1125.31|1119.91|1125.8|1120.4|1125.23|1119.83|29
1655861810000|2022-06-22 01:36:50|1125.29|1119.89|1124.86|1119.46|1125.38|1119.98|1124.84|1119.44|24
1655861820000|2022-06-22 01:37:00|1124.83|1119.43|1124.2|1118.8|1125.03|1119.63|1124.16|1118.76|32
1655861830000|2022-06-22 01:37:10|1124.12|1118.72|1124.58|1119.18|1124.58|1119.18|1123.53|1118.13|33
1655861840000|2022-06-22 01:37:20|1124.6|1119.2|1124.42|1119.02|1124.64|1119.24|1124|1118.6|31
1655861850000|2022-06-22 01:37:30|1124.55|1119.15|1124.24|1118.84|1124.56|1119.16|1124.09|1118.69|36
1655861860000|2022-06-22 01:37:40|1124.19|1118.79|1124.41|1119.01|1124.8|1119.4|1124.17|1118.77|29
1655861870000|2022-06-22 01:37:50|1124.55|1119.15|1124.76|1119.36|1124.79|1119.39|1124.55|1119.15|16
1655861880000|2022-06-22 01:38:00|1124.69|1119.29|1124.61|1119.21|1124.7|1119.3|1124.59|1119.19|16
1655861890000|2022-06-22 01:38:10|1124.63|1119.23|1124.75|1119.35|1124.75|1119.35|1124.55|1119.15|12
1655861900000|2022-06-22 01:38:20|1124.73|1119.33|1124.4|1119|1124.73|1119.33|1124.25|1118.85|26
1655861910000|2022-06-22 01:38:30|1124.37|1118.97|1124.5|1119.1|1124.55|1119.15|1124.26|1118.86|23
1655861920000|2022-06-22 01:38:40|1124.49|1119.09|1125.8|1120.4|1125.9|1120.5|1124.42|1119.02|30
1655861930000|2022-06-22 01:38:50|1125.86|1120.46|1125.69|1120.29|1125.86|1120.46|1125.55|1120.15|26
1655861940000|2022-06-22 01:39:00|1125.82|1120.42|1125.17|1119.77|1125.84|1120.44|1125.16|1119.76|23
1655861950000|2022-06-22 01:39:10|1125.23|1119.83|1125.79|1120.39|1125.81|1120.41|1125.23|1119.83|29
1655861960000|2022-06-22 01:39:20|1125.78|1120.38|1126.29|1120.89|1126.29|1120.89|1125.78|1120.38|30
1655861970000|2022-06-22 01:39:30|1126.27|1120.87|1126.07|1120.67|1126.33|1120.93|1125.65|1120.25|31
1655861980000|2022-06-22 01:39:40|1126.05|1120.65|1125.73|1120.33|1126.07|1120.67|1125.72|1120.32|28
1655861990000|2022-06-22 01:39:50|1125.65|1120.25|1126|1120.6|1126.02|1120.62|1125.61|1120.21|27
1655862000000|2022-06-22 01:40:00|1126.02|1120.62|1125.96|1120.56|1126.07|1120.67|1125.96|1120.56|15
1655862010000|2022-06-22 01:40:10|1126.07|1120.67|1126.89|1121.49|1126.91|1121.51|1126.02|1120.62|32
1655862020000|2022-06-22 01:40:20|1126.88|1121.48|1126.62|1121.22|1127.15|1121.75|1126.34|1120.94|34
1655862030000|2022-06-22 01:40:30|1126.6|1121.2|1126.42|1121.02|1126.65|1121.25|1126.18|1120.78|29
1655862040000|2022-06-22 01:40:40|1126.37|1120.97|1126.12|1120.72|1126.6|1121.2|1126.05|1120.65|31
1655862050000|2022-06-22 01:40:50|1126.13|1120.73|1125.28|1119.88|1126.16|1120.76|1125.24|1119.84|34
1655862060000|2022-06-22 01:41:00|1125.22|1119.82|1125.08|1119.68|1125.43|1120.03|1125.05|1119.65|30
1655862070000|2022-06-22 01:41:10|1125.11|1119.71|1125.6|1120.2|1125.6|1120.2|1125.11|1119.71|32
1655862080000|2022-06-22 01:41:20|1125.64|1120.24|1125.16|1119.76|1125.72|1120.32|1125.13|1119.73|31
1655862090000|2022-06-22 01:41:30|1125.24|1119.84|1124.6|1119.2|1125.24|1119.84|1124.56|1119.16|37
1655862100000|2022-06-22 01:41:40|1124.69|1119.29|1124.87|1119.47|1124.89|1119.49|1124.57|1119.17|27
1655862110000|2022-06-22 01:41:50|1124.86|1119.46|1124.4|1119|1124.86|1119.46|1124.33|1118.93|28
1655862120000|2022-06-22 01:42:00|1124.31|1118.91|1122.92|1117.52|1124.37|1118.97|1122.92|1117.52|32
1655862130000|2022-06-22 01:42:10|1122.85|1117.45|1121.56|1116.16|1122.87|1117.47|1121.2|1115.8|35
1655862140000|2022-06-22 01:42:20|1121.53|1116.13|1120.36|1114.96|1122.09|1116.69|1120.36|1114.96|38
1655862150000|2022-06-22 01:42:30|1120.55|1115.15|1120.32|1114.92|1120.83|1115.43|1120.15|1114.75|38
1655862160000|2022-06-22 01:42:40|1120.39|1114.99|1120.82|1115.42|1121.63|1116.23|1120.14|1114.74|35
1655862170000|2022-06-22 01:42:50|1120.87|1115.47|1120.68|1115.28|1121.1|1115.7|1120.44|1115.04|36
1655862180000|2022-06-22 01:43:00|1120.63|1115.23|1120.7|1115.3|1121.04|1115.64|1120.22|1114.82|35
1655862190000|2022-06-22 01:43:10|1120.66|1115.26|1119.52|1114.12|1120.68|1115.28|1119.51|1114.11|35
1655862200000|2022-06-22 01:43:20|1119.53|1114.13|1118.69|1113.29|1119.7|1114.3|1118.69|1113.29|38
1655862210000|2022-06-22 01:43:30|1118.79|1113.39|1118.92|1113.52|1119.03|1113.63|1118.5|1113.1|31
1655862220000|2022-06-22 01:43:40|1119.03|1113.63|1120.1|1114.7|1120.5|1115.1|1118.9|1113.5|38
1655862230000|2022-06-22 01:43:50|1120.08|1114.68|1119.73|1114.33|1120.19|1114.79|1119.71|1114.31|33
1655862240000|2022-06-22 01:44:00|1119.64|1114.24|1119.46|1114.06|1119.77|1114.37|1119.39|1113.99|36
1655862250000|2022-06-22 01:44:10|1119.51|1114.11|1118.82|1113.42|1119.61|1114.21|1118.71|1113.31|35
1655862260000|2022-06-22 01:44:20|1118.87|1113.47|1118.64|1113.24|1119.31|1113.91|1118.63|1113.23|32
1655862270000|2022-06-22 01:44:30|1118.54|1113.14|1118.22|1112.82|1118.61|1113.21|1118.21|1112.81|37
1655862280000|2022-06-22 01:44:40|1118.18|1112.78|1117.96|1112.56|1118.33|1112.93|1117.96|1112.56|37
1655862290000|2022-06-22 01:44:50|1118.02|1112.62|1118.03|1112.63|1118.27|1112.87|1117.86|1112.46|30
1655862300000|2022-06-22 01:45:00|1117.97|1112.57|1118.45|1113.05|1118.88|1113.48|1117.97|1112.57|28
1655862310000|2022-06-22 01:45:10|1118.44|1113.04|1118.1|1112.7|1118.9|1113.5|1117.91|1112.51|34
1655862320000|2022-06-22 01:45:20|1118.09|1112.69|1117.74|1112.34|1118.25|1112.85|1117.74|1112.34|27
1655862330000|2022-06-22 01:45:30|1117.73|1112.33|1117.02|1111.62|1117.73|1112.33|1117.02|1111.62|30
1655862340000|2022-06-22 01:45:40|1117.12|1111.72|1116.76|1111.36|1117.15|1111.75|1116.53|1111.13|36
1655862350000|2022-06-22 01:45:50|1116.58|1111.18|1116.97|1111.57|1117.18|1111.78|1116.41|1111.01|31
1655862360000|2022-06-22 01:46:00|1117|1111.6|1116.8|1111.4|1117.09|1111.69|1116.36|1110.96|37
1655862370000|2022-06-22 01:46:10|1116.81|1111.41|1115.61|1110.21|1116.81|1111.41|1115.58|1110.18|29
1655862380000|2022-06-22 01:46:20|1115.73|1110.33|1115.65|1110.25|1115.74|1110.34|1114.99|1109.59|30
1655862390000|2022-06-22 01:46:30|1115.55|1110.15|1115.41|1110.01|1116.27|1110.87|1115.41|1110.01|34
1655862400000|2022-06-22 01:46:40|1115.35|1109.95|1115.34|1109.94|1115.8|1110.4|1115.32|1109.92|35
1655862410000|2022-06-22 01:46:50|1115.32|1109.92|1114.42|1109.02|1115.69|1110.29|1114.41|1109.01|38
1655862420000|2022-06-22 01:47:00|1114.65|1109.25|1115.51|1110.11|1115.51|1110.11|1114.38|1108.98|30
1655862430000|2022-06-22 01:47:10|1115.52|1110.12|1115.46|1110.06|1116.08|1110.68|1115.28|1109.88|30
1655862440000|2022-06-22 01:47:20|1115.49|1110.09|1114.82|1109.42|1115.52|1110.12|1114.82|1109.42|28
1655862450000|2022-06-22 01:47:30|1114.84|1109.44|1114.64|1109.24|1114.84|1109.44|1114.53|1109.13|23
1655862460000|2022-06-22 01:47:40|1114.52|1109.12|1114.37|1108.97|1114.53|1109.13|1114.37|1108.97|21
1655862470000|2022-06-22 01:47:50|1114.39|1108.99|1113.97|1108.57|1114.5|1109.1|1113.97|1108.57|26
1655862480000|2022-06-22 01:48:00|1113.87|1108.47|1113.75|1108.35|1113.99|1108.59|1113.67|1108.27|24
1655862490000|2022-06-22 01:48:10|1113.79|1108.39|1113.38|1107.98|1113.79|1108.39|1113.38|1107.98|34
1655862500000|2022-06-22 01:48:20|1113.35|1107.95|1113.2|1107.8|1113.7|1108.3|1113.19|1107.79|34
1655862510000|2022-06-22 01:48:30|1113.22|1107.82|1113.24|1107.84|1113.24|1107.84|1112.6|1107.2|35
1655862520000|2022-06-22 01:48:40|1113.33|1107.93|1112.51|1107.11|1113.33|1107.93|1112.51|1107.11|33
1655862530000|2022-06-22 01:48:50|1112.63|1107.23|1112.43|1107.03|1112.8|1107.4|1112.28|1106.88|36
1655862540000|2022-06-22 01:49:00|1112.2|1106.8|1111.86|1106.46|1112.2|1106.8|1111.82|1106.42|31
1655862550000|2022-06-22 01:49:10|1111.87|1106.47|1113.1|1107.7|1113.16|1107.76|1111.81|1106.41|31
1655862560000|2022-06-22 01:49:20|1113.12|1107.72|1113.94|1108.54|1114.15|1108.75|1113.12|1107.72|36
1655862570000|2022-06-22 01:49:30|1114.33|1108.93|1115.48|1110.08|1115.98|1110.58|1114.31|1108.91|37
1655862580000|2022-06-22 01:49:40|1115.49|1110.09|1115.03|1109.63|1115.49|1110.09|1114.66|1109.26|34
1655862590000|2022-06-22 01:49:50|1115.09|1109.69|1114.97|1109.57|1115.79|1110.39|1114.97|1109.57|34
1655862600000|2022-06-22 01:50:00|1115.37|1109.97|1115.3|1109.9|1115.58|1110.18|1115.08|1109.68|33
1655862610000|2022-06-22 01:50:10|1115.42|1110.02|1115.53|1110.13|1115.57|1110.17|1115.29|1109.89|31
1655862620000|2022-06-22 01:50:20|1115.71|1110.31|1115.36|1109.96|1115.8|1110.4|1114.89|1109.49|39
1655862630000|2022-06-22 01:50:30|1115.44|1110.04|1116.44|1111.04|1116.44|1111.04|1115.07|1109.67|39
1655862640000|2022-06-22 01:50:40|1116.55|1111.15|1115.35|1109.95|1116.59|1111.19|1115.27|1109.87|38
1655862650000|2022-06-22 01:50:50|1115.3|1109.9|1115.58|1110.18|1115.69|1110.29|1115.12|1109.72|35
1655862660000|2022-06-22 01:51:00|1115.61|1110.21|1115.54|1110.14|1115.63|1110.23|1115.2|1109.8|31
1655862670000|2022-06-22 01:51:10|1115.48|1110.08|1115.89|1110.49|1116.21|1110.81|1115.48|1110.08|31
1655862680000|2022-06-22 01:51:20|1116.06|1110.66|1115.88|1110.48|1116.06|1110.66|1115.64|1110.24|32
1655862690000|2022-06-22 01:51:30|1115.87|1110.47|1115.22|1109.82|1115.88|1110.48|1115.22|1109.82|33
1655862700000|2022-06-22 01:51:40|1115.06|1109.66|1113.69|1108.29|1115.06|1109.66|1113.69|1108.29|34
1655862710000|2022-06-22 01:51:50|1113.73|1108.33|1112.62|1107.22|1113.73|1108.33|1112.62|1107.22|31
1655862720000|2022-06-22 01:52:00|1112.6|1107.2|1110.26|1104.86|1112.61|1107.21|1110.26|1104.86|35
1655862730000|2022-06-22 01:52:10|1110.33|1104.93|1109.51|1104.11|1110.6|1105.2|1109.51|1104.11|38
1655862740000|2022-06-22 01:52:20|1109.33|1103.93|1110.32|1104.92|1111.07|1105.67|1109.32|1103.92|36
1655862750000|2022-06-22 01:52:30|1110.33|1104.93|1111.16|1105.76|1111.22|1105.82|1110.32|1104.92|36
1655862760000|2022-06-22 01:52:40|1111.22|1105.82|1110.74|1105.34|1111.22|1105.82|1110.38|1104.98|32
1655862770000|2022-06-22 01:52:50|1110.75|1105.35|1111.7|1106.3|1111.73|1106.33|1110.75|1105.35|36
1655862780000|2022-06-22 01:53:00|1111.65|1106.25|1111.19|1105.79|1111.79|1106.39|1110.84|1105.44|36
1655862790000|2022-06-22 01:53:10|1111.2|1105.8|1110.01|1104.61|1111.23|1105.83|1109.94|1104.54|38
1655862800000|2022-06-22 01:53:20|1109.97|1104.57|1110.35|1104.95|1110.35|1104.95|1109.76|1104.36|30
1655862810000|2022-06-22 01:53:30|1110.56|1105.16|1113.84|1108.44|1113.84|1108.44|1110.52|1105.12|38
1655862820000|2022-06-22 01:53:40|1113.82|1108.42|1112.86|1107.46|1113.82|1108.42|1112.83|1107.43|37
1655862830000|2022-06-22 01:53:50|1112.85|1107.45|1111.95|1106.55|1112.85|1107.45|1111.93|1106.53|38
1655862840000|2022-06-22 01:54:00|1112|1106.6|1112.64|1107.24|1112.77|1107.37|1112|1106.6|34
1655862850000|2022-06-22 01:54:10|1112.56|1107.16|1112.15|1106.75|1112.56|1107.16|1111.84|1106.44|35
1655862860000|2022-06-22 01:54:20|1112.14|1106.74|1111.26|1105.86|1112.19|1106.79|1111.18|1105.78|35
1655862870000|2022-06-22 01:54:30|1111.16|1105.76|1111.01|1105.61|1111.16|1105.76|1110.59|1105.19|35
1655862880000|2022-06-22 01:54:40|1111.16|1105.76|1109.73|1104.33|1111.5|1106.1|1109.7|1104.3|37
1655862890000|2022-06-22 01:54:50|1109.69|1104.29|1107.67|1102.27|1109.69|1104.29|1107.67|1102.27|34
1655862900000|2022-06-22 01:55:00|1107.65|1102.25|1108.31|1102.91|1109.48|1104.08|1107.65|1102.25|40
1655862910000|2022-06-22 01:55:10|1108.35|1102.95|1107.38|1101.98|1108.35|1102.95|1107.36|1101.96|35
1655862920000|2022-06-22 01:55:20|1107.09|1101.69|1104.28|1098.88|1107.27|1101.87|1104.28|1098.88|37
1655862930000|2022-06-22 01:55:30|1104.25|1098.85|1106.03|1100.63|1106.03|1100.63|1103.48|1098.08|40
1655862940000|2022-06-22 01:55:40|1106.07|1100.67|1106.79|1101.39|1108.19|1102.79|1106.07|1100.67|38
1655862950000|2022-06-22 01:55:50|1106.48|1101.08|1104.39|1098.99|1106.59|1101.19|1104.35|1098.95|39
1655862960000|2022-06-22 01:56:00|1104.38|1098.98|1104.78|1099.38|1105.63|1100.23|1104.38|1098.98|37
1655862970000|2022-06-22 01:56:10|1104.76|1099.36|1103.52|1098.12|1104.85|1099.45|1103.44|1098.04|35
1655862980000|2022-06-22 01:56:20|1103.54|1098.14|1104.44|1099.04|1104.44|1099.04|1103.52|1098.12|38
1655862990000|2022-06-22 01:56:30|1104.51|1099.11|1103.87|1098.47|1104.69|1099.29|1103.65|1098.25|37
1655863000000|2022-06-22 01:56:40|1104.13|1098.73|1106.64|1101.24|1106.65|1101.25|1103.8|1098.4|37
1655863010000|2022-06-22 01:56:50|1106.63|1101.23|1106.38|1100.98|1107.03|1101.63|1105.84|1100.44|36
1655863020000|2022-06-22 01:57:00|1106.39|1100.99|1105.87|1100.47|1106.55|1101.15|1105.58|1100.18|38
1655863030000|2022-06-22 01:57:10|1105.93|1100.53|1105.95|1100.55|1106.68|1101.28|1105.86|1100.46|36
1655863040000|2022-06-22 01:57:20|1105.92|1100.52|1106.11|1100.71|1106.33|1100.93|1105.92|1100.52|34
1655863050000|2022-06-22 01:57:30|1106.29|1100.89|1106.65|1101.25|1107.35|1101.95|1106.25|1100.85|37
1655863060000|2022-06-22 01:57:40|1106.7|1101.3|1106.59|1101.19|1107.2|1101.8|1106.45|1101.05|39
1655863070000|2022-06-22 01:57:50|1106.57|1101.17|1105.1|1099.7|1106.57|1101.17|1105.1|1099.7|30
1655863080000|2022-06-22 01:58:00|1105.11|1099.71|1105.41|1100.01|1105.41|1100.01|1104.9|1099.5|34
1655863090000|2022-06-22 01:58:10|1105.3|1099.9|1104.66|1099.26|1105.68|1100.28|1104.64|1099.24|40
1655863100000|2022-06-22 01:58:20|1104.62|1099.22|1104.36|1098.96|1104.68|1099.28|1104.14|1098.74|33
1655863110000|2022-06-22 01:58:30|1104.35|1098.95|1104.63|1099.23|1104.86|1099.46|1104.26|1098.86|38
1655863120000|2022-06-22 01:58:40|1104.66|1099.26|1103.86|1098.46|1104.67|1099.27|1103.86|1098.46|38
1655863130000|2022-06-22 01:58:50|1103.88|1098.48|1104.97|1099.57|1105.49|1100.09|1103.85|1098.45|37
1655863140000|2022-06-22 01:59:00|1104.9|1099.5|1104.99|1099.59|1105.05|1099.65|1104.23|1098.83|39
1655863150000|2022-06-22 01:59:10|1104.83|1099.43|1104.66|1099.26|1104.83|1099.43|1104.24|1098.84|37
1655863160000|2022-06-22 01:59:20|1104.62|1099.22|1104.86|1099.46|1104.91|1099.51|1104.53|1099.13|31
1655863170000|2022-06-22 01:59:30|1104.79|1099.39|1104.26|1098.86|1104.8|1099.4|1104.2|1098.8|30
1655863180000|2022-06-22 01:59:40|1104.18|1098.78|1103.66|1098.26|1104.18|1098.78|1103.65|1098.25|33
1655863190000|2022-06-22 01:59:50|1103.59|1098.19|1103.38|1097.98|1103.71|1098.31|1103.28|1097.88|29
1655863200000|2022-06-22 02:00:00|1103.3|1097.9|1103.01|1097.61|1103.53|1098.13|1102.8|1097.4|33
1655863210000|2022-06-22 02:00:10|1103|1097.6|1104.73|1099.33|1104.98|1099.58|1103|1097.6|38
1655863220000|2022-06-22 02:00:20|1104.78|1099.38|1104.93|1099.53|1105.04|1099.64|1104.65|1099.25|37
1655863230000|2022-06-22 02:00:30|1104.96|1099.56|1105.69|1100.29|1105.79|1100.39|1104.95|1099.55|33
1655863240000|2022-06-22 02:00:40|1105.63|1100.23|1106.2|1100.8|1106.27|1100.87|1105.56|1100.16|35
1655863250000|2022-06-22 02:00:50|1106.22|1100.82|1105.08|1099.68|1106.23|1100.83|1104.8|1099.4|36
1655863260000|2022-06-22 02:01:00|1105.04|1099.64|1105.98|1100.58|1106.04|1100.64|1105.04|1099.64|35
1655863270000|2022-06-22 02:01:10|1105.69|1100.29|1105.99|1100.59|1106.41|1101.01|1105.66|1100.26|34
1655863280000|2022-06-22 02:01:20|1105.97|1100.57|1104.98|1099.58|1105.99|1100.59|1104.98|1099.58|33
1655863290000|2022-06-22 02:01:30|1104.99|1099.59|1104.9|1099.5|1105.15|1099.75|1104.72|1099.32|38
1655863300000|2022-06-22 02:01:40|1104.94|1099.54|1104.86|1099.46|1104.94|1099.54|1104.62|1099.22|31
1655863310000|2022-06-22 02:01:50|1104.88|1099.48|1104.67|1099.27|1104.88|1099.48|1104.54|1099.14|33
1655863320000|2022-06-22 02:02:00|1104.61|1099.21|1104.05|1098.65|1104.61|1099.21|1104.04|1098.64|33
1655863330000|2022-06-22 02:02:10|1103.98|1098.58|1103.08|1097.68|1103.98|1098.58|1102.83|1097.43|38
1655863340000|2022-06-22 02:02:20|1103.05|1097.65|1102.57|1097.17|1103.07|1097.67|1102.54|1097.14|35
1655863350000|2022-06-22 02:02:30|1102.59|1097.19|1096.5|1091.1|1102.84|1097.44|1096.5|1091.1|36
1655863360000|2022-06-22 02:02:40|1096.42|1091.02|1099.43|1094.03|1100.42|1095.02|1096.42|1091.02|37
1655863370000|2022-06-22 02:02:50|1099.4|1094|1099.98|1094.58|1099.98|1094.58|1098.09|1092.69|38
1655863380000|2022-06-22 02:03:00|1099.89|1094.49|1099.79|1094.39|1100.12|1094.72|1099.25|1093.85|34
1655863390000|2022-06-22 02:03:10|1099.71|1094.31|1099.96|1094.56|1099.99|1094.59|1099.54|1094.14|33
1655863400000|2022-06-22 02:03:20|1100.02|1094.62|1102.03|1096.63|1102.27|1096.87|1099.94|1094.54|35
1655863410000|2022-06-22 02:03:30|1102.09|1096.69|1103.31|1097.91|1103.31|1097.91|1102.07|1096.67|24
1655863420000|2022-06-22 02:03:40|1103.35|1097.95|1105.05|1099.65|1106.15|1100.75|1103.35|1097.95|29
1655863430000|2022-06-22 02:03:50|1105.04|1099.64|1104.33|1098.93|1105.33|1099.93|1104.26|1098.86|36
1655863440000|2022-06-22 02:04:00|1104.38|1098.98|1103.63|1098.23|1105.2|1099.8|1103.63|1098.23|37
1655863450000|2022-06-22 02:04:10|1103.6|1098.2|1104.43|1099.03|1104.45|1099.05|1103.09|1097.69|39
1655863460000|2022-06-22 02:04:20|1104.4|1099|1105.52|1100.12|1105.54|1100.14|1104.37|1098.97|33
1655863470000|2022-06-22 02:04:30|1105.48|1100.08|1105.65|1100.25|1105.65|1100.25|1105.09|1099.69|36
1655863480000|2022-06-22 02:04:40|1105.64|1100.24|1105.48|1100.08|1105.91|1100.51|1105.39|1099.99|32
1655863490000|2022-06-22 02:04:50|1105.66|1100.26|1105.32|1099.92|1105.67|1100.27|1105.31|1099.91|32
1655863500000|2022-06-22 02:05:00|1105.37|1099.97|1105.29|1099.89|1105.92|1100.52|1105.29|1099.89|35
1655863510000|2022-06-22 02:05:10|1105.3|1099.9|1105.83|1100.43|1105.96|1100.56|1105.3|1099.9|36
1655863520000|2022-06-22 02:05:20|1105.79|1100.39|1105.46|1100.06|1105.9|1100.5|1105.32|1099.92|36
1655863530000|2022-06-22 02:05:30|1105.21|1099.81|1105.33|1099.93|1105.48|1100.08|1105.18|1099.78|36
1655863540000|2022-06-22 02:05:40|1105.26|1099.86|1105.33|1099.93|1105.49|1100.09|1105.2|1099.8|29
1655863550000|2022-06-22 02:05:50|1105.32|1099.92|1105.32|1099.92|1105.46|1100.06|1105.11|1099.71|35
1655863560000|2022-06-22 02:06:00|1105.33|1099.93|1105.85|1100.45|1105.85|1100.45|1105.14|1099.74|31
1655863570000|2022-06-22 02:06:10|1105.88|1100.48|1107.01|1101.61|1107.36|1101.96|1105.86|1100.46|32
1655863580000|2022-06-22 02:06:20|1106.76|1101.36|1104.81|1099.41|1106.76|1101.36|1104.74|1099.34|38
1655863590000|2022-06-22 02:06:30|1104.76|1099.36|1104.8|1099.4|1105.45|1100.05|1104.59|1099.19|33
1655863600000|2022-06-22 02:06:40|1104.76|1099.36|1104.87|1099.47|1105.06|1099.66|1104.59|1099.19|38
1655863610000|2022-06-22 02:06:50|1104.99|1099.59|1104.13|1098.73|1104.99|1099.59|1104.1|1098.7|33
1655863620000|2022-06-22 02:07:00|1104.1|1098.7|1104.77|1099.37|1104.78|1099.38|1104.1|1098.7|37
1655863630000|2022-06-22 02:07:10|1104.89|1099.49|1104|1098.6|1104.97|1099.57|1103.98|1098.58|35
1655863640000|2022-06-22 02:07:20|1104.08|1098.68|1101.03|1095.63|1104.15|1098.75|1100.54|1095.14|35
1655863650000|2022-06-22 02:07:30|1101.01|1095.61|1100.27|1094.87|1101.11|1095.71|1100.17|1094.77|40
1655863660000|2022-06-22 02:07:40|1100.2|1094.8|1100.37|1094.97|1100.37|1094.97|1099.3|1093.9|37
1655863670000|2022-06-22 02:07:50|1100.4|1095|1099.97|1094.57|1100.57|1095.17|1099.74|1094.34|37
1655863680000|2022-06-22 02:08:00|1100.04|1094.64|1099.33|1093.93|1100.1|1094.7|1099.27|1093.87|36
1655863690000|2022-06-22 02:08:10|1099.45|1094.05|1099.97|1094.57|1100.05|1094.65|1099.31|1093.91|36
1655863700000|2022-06-22 02:08:20|1100.05|1094.65|1101.7|1096.3|1101.7|1096.3|1099.96|1094.56|36
1655863710000|2022-06-22 02:08:30|1101.95|1096.55|1102.24|1096.84|1103.42|1098.02|1101.92|1096.52|37
1655863720000|2022-06-22 02:08:40|1102.3|1096.9|1101.95|1096.55|1102.3|1096.9|1101.65|1096.25|37
1655863730000|2022-06-22 02:08:50|1102.01|1096.61|1101.06|1095.66|1102.2|1096.8|1101.06|1095.66|35
1655863740000|2022-06-22 02:09:00|1101.08|1095.68|1101.95|1096.55|1101.95|1096.55|1101.08|1095.68|37
1655863750000|2022-06-22 02:09:10|1102.17|1096.77|1102.87|1097.47|1102.94|1097.54|1102.17|1096.77|38
1655863760000|2022-06-22 02:09:20|1102.94|1097.54|1102.84|1097.44|1102.97|1097.57|1102.5|1097.1|33
1655863770000|2022-06-22 02:09:30|1102.82|1097.42|1102.61|1097.21|1102.83|1097.43|1102.6|1097.2|30
1655863780000|2022-06-22 02:09:40|1102.69|1097.29|1102.47|1097.07|1102.94|1097.54|1102.3|1096.9|36
1655863790000|2022-06-22 02:09:50|1102.43|1097.03|1101.73|1096.33|1102.47|1097.07|1101.52|1096.12|35
1655863800000|2022-06-22 02:10:00|1101.63|1096.23|1101.34|1095.94|1101.87|1096.47|1100.97|1095.57|36
1655863810000|2022-06-22 02:10:10|1101.36|1095.96|1101.18|1095.78|1101.92|1096.52|1101.04|1095.64|38
1655863820000|2022-06-22 02:10:20|1101.15|1095.75|1101.79|1096.39|1101.86|1096.46|1101.15|1095.75|34
1655863830000|2022-06-22 02:10:30|1101.8|1096.4|1102.32|1096.92|1102.36|1096.96|1101.8|1096.4|36
1655863840000|2022-06-22 02:10:40|1102.28|1096.88|1102.18|1096.78|1102.4|1097|1102.08|1096.68|34
1655863850000|2022-06-22 02:10:50|1102.15|1096.75|1102.05|1096.65|1102.23|1096.83|1102.03|1096.63|32
1655863860000|2022-06-22 02:11:00|1102.04|1096.64|1102.15|1096.75|1102.65|1097.25|1101.94|1096.54|36
1655863870000|2022-06-22 02:11:10|1102.14|1096.74|1101.62|1096.22|1102.22|1096.82|1101.55|1096.15|37
1655863880000|2022-06-22 02:11:20|1101.61|1096.21|1102.13|1096.73|1102.22|1096.82|1101.5|1096.1|31
1655863890000|2022-06-22 02:11:30|1102.15|1096.75|1102.91|1097.51|1103.21|1097.81|1102.15|1096.75|36
1655863900000|2022-06-22 02:11:40|1102.87|1097.47|1103.18|1097.78|1103.2|1097.8|1102.84|1097.44|34
1655863910000|2022-06-22 02:11:50|1103.2|1097.8|1103.52|1098.12|1104.01|1098.61|1103.09|1097.69|31
1655863920000|2022-06-22 02:12:00|1103.27|1097.87|1102.97|1097.57|1103.41|1098.01|1102.91|1097.51|36
1655863930000|2022-06-22 02:12:10|1102.95|1097.55|1101.84|1096.44|1103.14|1097.74|1101.5|1096.1|33
1655863940000|2022-06-22 02:12:20|1101.8|1096.4|1100.82|1095.42|1101.84|1096.44|1100.65|1095.25|34
1655863950000|2022-06-22 02:12:30|1100.79|1095.39|1100.6|1095.2|1101.19|1095.79|1100.6|1095.2|35
1655863960000|2022-06-22 02:12:40|1100.75|1095.35|1099.61|1094.21|1100.75|1095.35|1099.61|1094.21|34
1655863970000|2022-06-22 02:12:50|1099.55|1094.15|1099.28|1093.88|1099.93|1094.53|1099.28|1093.88|32
1655863980000|2022-06-22 02:13:00|1099.25|1093.85|1099.43|1094.03|1099.88|1094.48|1099.21|1093.81|33
1655863990000|2022-06-22 02:13:10|1099.4|1094|1099.23|1093.83|1099.4|1094|1099.1|1093.7|29
1655864000000|2022-06-22 02:13:20|1099.21|1093.81|1099.45|1094.05|1099.45|1094.05|1099.1|1093.7|31
1655864010000|2022-06-22 02:13:30|1099.47|1094.07|1099.11|1093.71|1100.19|1094.79|1099.11|1093.71|29
1655864020000|2022-06-22 02:13:40|1099.1|1093.7|1098.4|1093|1099.21|1093.81|1098.4|1093|27
1655864030000|2022-06-22 02:13:50|1098.45|1093.05|1098.74|1093.34|1098.88|1093.48|1098.39|1092.99|33
1655864040000|2022-06-22 02:14:00|1098.8|1093.4|1097.18|1091.78|1099.04|1093.64|1097.08|1091.68|33
1655864050000|2022-06-22 02:14:10|1097.21|1091.81|1096.68|1091.28|1097.34|1091.94|1096.1|1090.7|37
1655864060000|2022-06-22 02:14:20|1096.71|1091.31|1100.83|1095.43|1100.95|1095.55|1096.71|1091.31|39
1655864070000|2022-06-22 02:14:30|1100.81|1095.41|1100.31|1094.91|1101.2|1095.8|1100.25|1094.85|32
1655864080000|2022-06-22 02:14:40|1100.08|1094.68|1099.46|1094.06|1100.49|1095.09|1099.12|1093.72|38
1655864090000|2022-06-22 02:14:50|1099.37|1093.97|1100.02|1094.62|1100.63|1095.23|1099.37|1093.97|36
1655864100000|2022-06-22 02:15:00|1099.88|1094.48|1099.5|1094.1|1100.38|1094.98|1099.43|1094.03|37
1655864110000|2022-06-22 02:15:10|1099.57|1094.17|1099.79|1094.39|1099.96|1094.56|1099.47|1094.07|39
1655864120000|2022-06-22 02:15:20|1099.7|1094.3|1100.05|1094.65|1100.17|1094.77|1099.7|1094.3|34
1655864130000|2022-06-22 02:15:30|1100.04|1094.64|1098.97|1093.57|1100.04|1094.64|1098.78|1093.38|30
1655864140000|2022-06-22 02:15:40|1098.96|1093.56|1098.95|1093.55|1099.15|1093.75|1098.73|1093.33|33
1655864150000|2022-06-22 02:15:50|1098.93|1093.53|1099.02|1093.62|1099.34|1093.94|1098.85|1093.45|35
1655864160000|2022-06-22 02:16:00|1099.12|1093.72|1101.1|1095.7|1101.1|1095.7|1099.1|1093.7|37
1655864170000|2022-06-22 02:16:10|1101.16|1095.76|1101.33|1095.93|1101.64|1096.24|1101.04|1095.64|38
1655864180000|2022-06-22 02:16:20|1101.38|1095.98|1101.01|1095.61|1101.55|1096.15|1100.81|1095.41|29
1655864190000|2022-06-22 02:16:30|1101.06|1095.66|1102.28|1096.88|1102.42|1097.02|1100.88|1095.48|36
1655864200000|2022-06-22 02:16:40|1102.14|1096.74|1101.88|1096.48|1102.34|1096.94|1101.52|1096.12|35
1655864210000|2022-06-22 02:16:50|1101.89|1096.49|1101.65|1096.25|1101.99|1096.59|1101.65|1096.25|34
1655864220000|2022-06-22 02:17:00|1101.59|1096.19|1101.89|1096.49|1102.04|1096.64|1101.59|1096.19|31
1655864230000|2022-06-22 02:17:10|1101.93|1096.53|1101.96|1096.56|1102.13|1096.73|1101.89|1096.49|31
1655864240000|2022-06-22 02:17:20|1101.99|1096.59|1102.16|1096.76|1102.28|1096.88|1101.84|1096.44|31
1655864250000|2022-06-22 02:17:30|1102.15|1096.75|1102.99|1097.59|1103.16|1097.76|1102.15|1096.75|30
1655864260000|2022-06-22 02:17:40|1103.19|1097.79|1103.8|1098.4|1104.07|1098.67|1102.93|1097.53|33
1655864270000|2022-06-22 02:17:50|1103.88|1098.48|1102.7|1097.3|1103.88|1098.48|1102.64|1097.24|37
1655864280000|2022-06-22 02:18:00|1102.85|1097.45|1102.53|1097.13|1103.04|1097.64|1102.36|1096.96|37
1655864290000|2022-06-22 02:18:10|1102.54|1097.14|1102.51|1097.11|1102.87|1097.47|1102.43|1097.03|38
1655864300000|2022-06-22 02:18:20|1102.42|1097.02|1102.59|1097.19|1103|1097.6|1102.42|1097.02|34
1655864310000|2022-06-22 02:18:30|1102.58|1097.18|1102.78|1097.38|1103.19|1097.79|1102.58|1097.18|37
1655864320000|2022-06-22 02:18:40|1102.82|1097.42|1102.58|1097.18|1102.92|1097.52|1102.35|1096.95|38
1655864330000|2022-06-22 02:18:50|1102.54|1097.14|1102.74|1097.34|1102.74|1097.34|1102.38|1096.98|30
1655864340000|2022-06-22 02:19:00|1102.73|1097.33|1103.79|1098.39|1103.96|1098.56|1102.57|1097.17|35
1655864350000|2022-06-22 02:19:10|1103.76|1098.36|1103.78|1098.38|1104.22|1098.82|1103.58|1098.18|37
1655864360000|2022-06-22 02:19:20|1103.77|1098.37|1102.68|1097.28|1103.8|1098.4|1102.42|1097.02|35
1655864370000|2022-06-22 02:19:30|1102.7|1097.3|1103.11|1097.71|1103.47|1098.07|1102.7|1097.3|37
1655864380000|2022-06-22 02:19:40|1102.96|1097.56|1102.36|1096.96|1103.39|1097.99|1102.36|1096.96|32
1655864390000|2022-06-22 02:19:50|1102.38|1096.98|1100.43|1095.03|1102.38|1096.98|1100.18|1094.78|40
1655864400000|2022-06-22 02:20:00|1100.48|1095.08|1101.56|1096.16|1101.83|1096.43|1100.11|1094.71|40
1655864410000|2022-06-22 02:20:10|1101.55|1096.15|1101.4|1096|1101.55|1096.15|1100.84|1095.44|31
1655864420000|2022-06-22 02:20:20|1101.33|1095.93|1100.39|1094.99|1101.39|1095.99|1100.39|1094.99|33
1655864430000|2022-06-22 02:20:30|1100.42|1095.02|1101.4|1096|1101.4|1096|1100.42|1095.02|39
1655864440000|2022-06-22 02:20:40|1101.3|1095.9|1100.75|1095.35|1101.44|1096.04|1100.75|1095.35|32
1655864450000|2022-06-22 02:20:50|1100.74|1095.34|1100.61|1095.21|1101.19|1095.79|1100.42|1095.02|35
1655864460000|2022-06-22 02:21:00|1100.62|1095.22|1099.75|1094.35|1100.66|1095.26|1099.69|1094.29|34
1655864470000|2022-06-22 02:21:10|1099.79|1094.39|1100.16|1094.76|1100.44|1095.04|1099.79|1094.39|38
1655864480000|2022-06-22 02:21:20|1100.15|1094.75|1100.1|1094.7|1100.27|1094.87|1099.99|1094.59|37
1655864490000|2022-06-22 02:21:30|1100.07|1094.67|1100.24|1094.84|1100.31|1094.91|1099.91|1094.51|33
1655864500000|2022-06-22 02:21:40|1100.18|1094.78|1100.49|1095.09|1100.51|1095.11|1100.18|1094.78|33
1655864510000|2022-06-22 02:21:50|1100.45|1095.05|1101.07|1095.67|1101.07|1095.67|1100.42|1095.02|31
1655864520000|2022-06-22 02:22:00|1101.03|1095.63|1100.73|1095.33|1101.24|1095.84|1100.51|1095.11|37
1655864530000|2022-06-22 02:22:10|1100.71|1095.31|1100.64|1095.24|1100.71|1095.31|1100.3|1094.9|37
1655864540000|2022-06-22 02:22:20|1100.62|1095.22|1100.41|1095.01|1100.8|1095.4|1100.34|1094.94|36
1655864550000|2022-06-22 02:22:30|1100.44|1095.04|1101.79|1096.39|1102.22|1096.82|1100.44|1095.04|34
1655864560000|2022-06-22 02:22:40|1101.89|1096.49|1103.89|1098.49|1103.89|1098.49|1101.8|1096.4|35
1655864570000|2022-06-22 02:22:50|1103.93|1098.53|1103.83|1098.43|1104.24|1098.84|1103.26|1097.86|35
1655864580000|2022-06-22 02:23:00|1103.92|1098.52|1103.68|1098.28|1104.24|1098.84|1103.68|1098.28|38
1655864590000|2022-06-22 02:23:10|1103.64|1098.24|1104.18|1098.78|1104.18|1098.78|1103.55|1098.15|35
1655864600000|2022-06-22 02:23:20|1103.98|1098.58|1103.37|1097.97|1104.02|1098.62|1103.29|1097.89|34
1655864610000|2022-06-22 02:23:30|1103.4|1098|1103.04|1097.64|1103.44|1098.04|1102.88|1097.48|31
1655864620000|2022-06-22 02:23:40|1102.96|1097.56|1102.92|1097.52|1103.12|1097.72|1102.66|1097.26|34
1655864630000|2022-06-22 02:23:50|1102.9|1097.5|1102.99|1097.59|1103.23|1097.83|1102.86|1097.46|29
1655864640000|2022-06-22 02:24:00|1103.01|1097.61|1103.35|1097.95|1103.81|1098.41|1102.9|1097.5|32
1655864650000|2022-06-22 02:24:10|1103.37|1097.97|1102.87|1097.47|1103.51|1098.11|1102.87|1097.47|26
1655864660000|2022-06-22 02:24:20|1102.83|1097.43|1102.88|1097.48|1103.21|1097.81|1102.78|1097.38|28
1655864670000|2022-06-22 02:24:30|1102.92|1097.52|1102.64|1097.24|1102.92|1097.52|1102.42|1097.02|32
1655864680000|2022-06-22 02:24:40|1102.56|1097.16|1101.31|1095.91|1102.56|1097.16|1101.01|1095.61|32
1655864690000|2022-06-22 02:24:50|1101.23|1095.83|1101.78|1096.38|1102.04|1096.64|1101.23|1095.83|32
1655864700000|2022-06-22 02:25:00|1101.89|1096.49|1101.78|1096.38|1102.07|1096.67|1101.58|1096.18|36
1655864710000|2022-06-22 02:25:10|1101.86|1096.46|1102.05|1096.65|1102.13|1096.73|1101.38|1095.98|34
1655864720000|2022-06-22 02:25:20|1102.07|1096.67|1101.96|1096.56|1102.32|1096.92|1101.65|1096.25|32
1655864730000|2022-06-22 02:25:30|1102.05|1096.65|1102.64|1097.24|1102.64|1097.24|1102|1096.6|34
1655864740000|2022-06-22 02:25:40|1102.73|1097.33|1102.6|1097.2|1102.85|1097.45|1102.34|1096.94|36
1655864750000|2022-06-22 02:25:50|1102.55|1097.15|1102.67|1097.27|1102.67|1097.27|1101.96|1096.56|38
1655864760000|2022-06-22 02:26:00|1102.65|1097.25|1102.47|1097.07|1102.65|1097.25|1102.2|1096.8|30
1655864770000|2022-06-22 02:26:10|1102.45|1097.05|1103.19|1097.79|1103.2|1097.8|1102.45|1097.05|36
1655864780000|2022-06-22 02:26:20|1102.95|1097.55|1103.6|1098.2|1103.6|1098.2|1102.84|1097.44|34
1655864790000|2022-06-22 02:26:30|1103.76|1098.36|1104.27|1098.87|1104.57|1099.17|1103.67|1098.27|35
1655864800000|2022-06-22 02:26:40|1104.25|1098.85|1103.9|1098.5|1104.57|1099.17|1103.87|1098.47|37
1655864810000|2022-06-22 02:26:50|1103.94|1098.54|1104.17|1098.77|1104.22|1098.82|1103.92|1098.52|35
1655864820000|2022-06-22 02:27:00|1104.1|1098.7|1104.27|1098.87|1104.53|1099.13|1104.1|1098.7|31
1655864830000|2022-06-22 02:27:10|1104.26|1098.86|1104.18|1098.78|1104.87|1099.47|1104.04|1098.64|34
1655864840000|2022-06-22 02:27:20|1104.24|1098.84|1104|1098.6|1104.33|1098.93|1103.58|1098.18|33
1655864850000|2022-06-22 02:27:30|1103.99|1098.59|1104.88|1099.48|1104.98|1099.58|1103.97|1098.57|37
1655864860000|2022-06-22 02:27:40|1104.77|1099.37|1105.46|1100.06|1105.48|1100.08|1104.73|1099.33|32
1655864870000|2022-06-22 02:27:50|1105.5|1100.1|1105.06|1099.66|1105.72|1100.32|1104.93|1099.53|29
1655864880000|2022-06-22 02:28:00|1104.99|1099.59|1105.03|1099.63|1105.03|1099.63|1104.85|1099.45|28
1655864890000|2022-06-22 02:28:10|1105.02|1099.62|1105.47|1100.07|1105.77|1100.37|1105.02|1099.62|29
1655864900000|2022-06-22 02:28:20|1105.51|1100.11|1105.64|1100.24|1105.64|1100.24|1105.38|1099.98|32
1655864910000|2022-06-22 02:28:30|1105.6|1100.2|1105.64|1100.24|1105.65|1100.25|1105.58|1100.18|26
1655864920000|2022-06-22 02:28:40|1105.63|1100.23|1105.2|1099.8|1105.69|1100.29|1105.2|1099.8|27
1655864930000|2022-06-22 02:28:50|1105.22|1099.82|1106.51|1101.11|1106.67|1101.27|1105.22|1099.82|32
1655864940000|2022-06-22 02:29:00|1106.53|1101.13|1106.23|1100.83|1106.62|1101.22|1106.04|1100.64|35
1655864950000|2022-06-22 02:29:10|1106.06|1100.66|1105.72|1100.32|1106.06|1100.66|1105.71|1100.31|36
1655864960000|2022-06-22 02:29:20|1105.73|1100.33|1106|1100.6|1106.18|1100.78|1105.71|1100.31|35
1655864970000|2022-06-22 02:29:30|1106.02|1100.62|1105.88|1100.48|1106.02|1100.62|1105.83|1100.43|32
1655864980000|2022-06-22 02:29:40|1105.84|1100.44|1106.12|1100.72|1106.12|1100.72|1105.57|1100.17|28
1655864990000|2022-06-22 02:29:50|1106.09|1100.69|1106.06|1100.66|1106.28|1100.88|1105.9|1100.5|21
1655865000000|2022-06-22 02:30:00|1106.05|1100.65|1105.73|1100.33|1106.18|1100.78|1105.48|1100.08|33
1655865010000|2022-06-22 02:30:10|1105.51|1100.11|1106.36|1100.96|1106.38|1100.98|1105.51|1100.11|31
1655865020000|2022-06-22 02:30:20|1106.37|1100.97|1106.29|1100.89|1106.84|1101.44|1106.14|1100.74|25
1655865030000|2022-06-22 02:30:30|1106.22|1100.82|1106.14|1100.74|1106.43|1101.03|1106.11|1100.71|28
1655865040000|2022-06-22 02:30:40|1106.17|1100.77|1105.87|1100.47|1106.34|1100.94|1105.85|1100.45|38
1655865050000|2022-06-22 02:30:50|1105.9|1100.5|1105.91|1100.51|1105.97|1100.57|1105.77|1100.37|26
1655865060000|2022-06-22 02:31:00|1105.93|1100.53|1105.42|1100.02|1106.09|1100.69|1105.42|1100.02|16
1655865070000|2022-06-22 02:31:10|1105.38|1099.98|1105.66|1100.26|1105.68|1100.28|1105.36|1099.96|27
1655865080000|2022-06-22 02:31:20|1105.64|1100.24|1105.46|1100.06|1105.68|1100.28|1105.42|1100.02|29
1655865090000|2022-06-22 02:31:30|1105.44|1100.04|1105.96|1100.56|1106|1100.6|1105.41|1100.01|29
1655865100000|2022-06-22 02:31:40|1105.85|1100.45|1105.88|1100.48|1105.91|1100.51|1105.68|1100.28|20
1655865110000|2022-06-22 02:31:50|1105.87|1100.47|1106.09|1100.69|1106.34|1100.94|1105.76|1100.36|30
1655865120000|2022-06-22 02:32:00|1106.14|1100.74|1105.31|1099.91|1106.14|1100.74|1105.25|1099.85|29
1655865130000|2022-06-22 02:32:10|1105.34|1099.94|1105.27|1099.87|1105.37|1099.97|1105.25|1099.85|34
1655865140000|2022-06-22 02:32:20|1105.29|1099.89|1105.61|1100.21|1105.78|1100.38|1105.29|1099.89|29
1655865150000|2022-06-22 02:32:30|1105.49|1100.09|1105.78|1100.38|1105.86|1100.46|1105.25|1099.85|35
1655865160000|2022-06-22 02:32:40|1105.74|1100.34|1106.43|1101.03|1106.45|1101.05|1105.68|1100.28|33
1655865170000|2022-06-22 02:32:50|1106.58|1101.18|1107.14|1101.74|1107.5|1102.1|1106.54|1101.14|31
1655865180000|2022-06-22 02:33:00|1107.22|1101.82|1106.65|1101.25|1107.22|1101.82|1106.38|1100.98|38
1655865190000|2022-06-22 02:33:10|1106.6|1101.2|1106.93|1101.53|1106.93|1101.53|1106.46|1101.06|35
1655865200000|2022-06-22 02:33:20|1106.96|1101.56|1107.16|1101.76|1107.28|1101.88|1106.89|1101.49|28
1655865210000|2022-06-22 02:33:30|1107.21|1101.81|1106.71|1101.31|1107.21|1101.81|1106.48|1101.08|36
1655865220000|2022-06-22 02:33:40|1106.7|1101.3|1107.04|1101.64|1107.13|1101.73|1106.57|1101.17|27
1655865230000|2022-06-22 02:33:50|1107.01|1101.61|1107.25|1101.85|1107.53|1102.13|1107.01|1101.61|29
1655865240000|2022-06-22 02:34:00|1107.33|1101.93|1107.13|1101.73|1107.33|1101.93|1107.08|1101.68|28
1655865250000|2022-06-22 02:34:10|1107.17|1101.77|1107.18|1101.78|1107.26|1101.86|1107.17|1101.77|26
1655865260000|2022-06-22 02:34:20|1107.14|1101.74|1106.87|1101.47|1107.2|1101.8|1106.78|1101.38|29
1655865270000|2022-06-22 02:34:30|1106.86|1101.46|1107.1|1101.7|1107.27|1101.87|1106.86|1101.46|29
1655865280000|2022-06-22 02:34:40|1107.11|1101.71|1106.88|1101.48|1107.17|1101.77|1106.78|1101.38|27
1655865290000|2022-06-22 02:34:50|1106.87|1101.47|1106.72|1101.32|1106.91|1101.51|1106.72|1101.32|22
1655865300000|2022-06-22 02:35:00|1106.69|1101.29|1106.4|1101|1106.69|1101.29|1106.39|1100.99|21
1655865310000|2022-06-22 02:35:10|1106.42|1101.02|1106.37|1100.97|1106.46|1101.06|1106.32|1100.92|26
1655865320000|2022-06-22 02:35:20|1106.35|1100.95|1107.46|1102.06|1107.85|1102.45|1106.35|1100.95|36
1655865330000|2022-06-22 02:35:30|1107.43|1102.03|1107.85|1102.45|1107.9|1102.5|1107.33|1101.93|33
1655865340000|2022-06-22 02:35:40|1107.83|1102.43|1106.71|1101.31|1107.91|1102.51|1106.71|1101.31|33
1655865350000|2022-06-22 02:35:50|1106.69|1101.29|1105.87|1100.47|1106.69|1101.29|1105.61|1100.21|31
1655865360000|2022-06-22 02:36:00|1105.83|1100.43|1105.84|1100.44|1106.01|1100.61|1105.62|1100.22|32
1655865370000|2022-06-22 02:36:10|1105.85|1100.45|1106.49|1101.09|1106.76|1101.36|1105.69|1100.29|34
1655865380000|2022-06-22 02:36:20|1106.51|1101.11|1106.5|1101.1|1106.6|1101.2|1106.23|1100.83|37
1655865390000|2022-06-22 02:36:30|1106.59|1101.19|1106.29|1100.89|1106.59|1101.19|1106.13|1100.73|31
1655865400000|2022-06-22 02:36:40|1106.38|1100.98|1107.32|1101.92|1107.43|1102.03|1106.2|1100.8|30
1655865410000|2022-06-22 02:36:50|1107.35|1101.95|1108.01|1102.61|1108.06|1102.66|1107.35|1101.95|33
1655865420000|2022-06-22 02:37:00|1107.99|1102.59|1107.68|1102.28|1107.99|1102.59|1107.49|1102.09|32
1655865430000|2022-06-22 02:37:10|1107.63|1102.23|1107.41|1102.01|1107.65|1102.25|1107.25|1101.85|27
1655865440000|2022-06-22 02:37:20|1107.38|1101.98|1106.38|1100.98|1107.41|1102.01|1106.37|1100.97|33
1655865450000|2022-06-22 02:37:30|1106.36|1100.96|1105.79|1100.39|1106.36|1100.96|1105.51|1100.11|29
1655865460000|2022-06-22 02:37:40|1105.8|1100.4|1105.03|1099.63|1105.8|1100.4|1105.03|1099.63|28
1655865470000|2022-06-22 02:37:50|1105.17|1099.77|1105.86|1100.46|1105.96|1100.56|1105.17|1099.77|25
1655865480000|2022-06-22 02:38:00|1105.85|1100.45|1106.64|1101.24|1106.65|1101.25|1105.35|1099.95|32
1655865490000|2022-06-22 02:38:10|1106.61|1101.21|1105.88|1100.48|1106.72|1101.32|1105.83|1100.43|33
1655865500000|2022-06-22 02:38:20|1105.83|1100.43|1106.27|1100.87|1106.27|1100.87|1105.83|1100.43|33
1655865510000|2022-06-22 02:38:30|1106.26|1100.86|1106.25|1100.85|1106.48|1101.08|1106.2|1100.8|32
1655865520000|2022-06-22 02:38:40|1106.21|1100.81|1107.49|1102.09|1107.51|1102.11|1106.2|1100.8|35
1655865530000|2022-06-22 02:38:50|1107.43|1102.03|1108.37|1102.97|1109.22|1103.82|1107.43|1102.03|37
1655865540000|2022-06-22 02:39:00|1108.46|1103.06|1107.57|1102.17|1108.73|1103.33|1107.31|1101.91|36
1655865550000|2022-06-22 02:39:10|1107.58|1102.18|1107.38|1101.98|1107.61|1102.21|1107.3|1101.9|24
1655865560000|2022-06-22 02:39:20|1107.5|1102.1|1108.01|1102.61|1108.15|1102.75|1107.5|1102.1|35
1655865570000|2022-06-22 02:39:30|1108.14|1102.74|1108.15|1102.75|1108.45|1103.05|1108.05|1102.65|34
1655865580000|2022-06-22 02:39:40|1108.22|1102.82|1108.51|1103.11|1108.56|1103.16|1108.18|1102.78|33
1655865590000|2022-06-22 02:39:50|1108.63|1103.23|1107.35|1101.95|1108.67|1103.27|1107.18|1101.78|33
1655865600000|2022-06-22 02:40:00|1107.44|1102.04|1107.54|1102.14|1107.79|1102.39|1107.1|1101.7|38
1655865610000|2022-06-22 02:40:10|1107.47|1102.07|1107.67|1102.27|1107.89|1102.49|1107.21|1101.81|34
1655865620000|2022-06-22 02:40:20|1107.77|1102.37|1107.38|1101.98|1108.11|1102.71|1107.35|1101.95|35
1655865630000|2022-06-22 02:40:30|1107.61|1102.21|1107.64|1102.24|1108.03|1102.63|1107.5|1102.1|35
1655865640000|2022-06-22 02:40:40|1107.62|1102.22|1107.61|1102.21|1107.71|1102.31|1107.41|1102.01|28
1655865650000|2022-06-22 02:40:50|1107.64|1102.24|1107.75|1102.35|1108.1|1102.7|1107.64|1102.24|32
1655865660000|2022-06-22 02:41:00|1107.89|1102.49|1108.4|1103|1108.61|1103.21|1107.88|1102.48|36
1655865670000|2022-06-22 02:41:10|1108.45|1103.05|1108.49|1103.09|1108.66|1103.26|1108.4|1103|29
1655865680000|2022-06-22 02:41:20|1108.5|1103.1|1108.41|1103.01|1108.8|1103.4|1108.33|1102.93|34
1655865690000|2022-06-22 02:41:30|1108.35|1102.95|1108.33|1102.93|1108.45|1103.05|1108.24|1102.84|31
1655865700000|2022-06-22 02:41:40|1108.34|1102.94|1108.29|1102.89|1108.37|1102.97|1108.03|1102.63|30
1655865710000|2022-06-22 02:41:50|1108.3|1102.9|1108.28|1102.88|1108.39|1102.99|1107.92|1102.52|32
1655865720000|2022-06-22 02:42:00|1108.33|1102.93|1108.36|1102.96|1108.68|1103.28|1108.17|1102.77|34
1655865730000|2022-06-22 02:42:10|1108.39|1102.99|1108.31|1102.91|1108.42|1103.02|1108.18|1102.78|21
1655865740000|2022-06-22 02:42:20|1108.33|1102.93|1107.87|1102.47|1108.33|1102.93|1107.87|1102.47|15
1655865750000|2022-06-22 02:42:30|1107.86|1102.46|1107.61|1102.21|1107.91|1102.51|1107.57|1102.17|26
1655865760000|2022-06-22 02:42:40|1107.62|1102.22|1107.6|1102.2|1107.65|1102.25|1107.57|1102.17|16
1655865770000|2022-06-22 02:42:50|1107.81|1102.41|1108.02|1102.62|1108.22|1102.82|1107.6|1102.2|32
1655865780000|2022-06-22 02:43:00|1108|1102.6|1108.23|1102.83|1108.36|1102.96|1107.95|1102.55|31
1655865790000|2022-06-22 02:43:10|1108.24|1102.84|1107.79|1102.39|1108.26|1102.86|1107.55|1102.15|23
1655865800000|2022-06-22 02:43:20|1107.75|1102.35|1107.74|1102.34|1107.87|1102.47|1107.55|1102.15|33
1655865810000|2022-06-22 02:43:30|1107.73|1102.33|1108.23|1102.83|1108.23|1102.83|1107.68|1102.28|37
1655865820000|2022-06-22 02:43:40|1108.19|1102.79|1107.87|1102.47|1108.71|1103.31|1107.75|1102.35|34
1655865830000|2022-06-22 02:43:50|1107.9|1102.5|1108.19|1102.79|1108.22|1102.82|1107.8|1102.4|32
1655865840000|2022-06-22 02:44:00|1108.11|1102.71|1107.48|1102.08|1108.27|1102.87|1107.4|1102|23
1655865850000|2022-06-22 02:44:10|1107.42|1102.02|1107.36|1101.96|1107.65|1102.25|1107.36|1101.96|15
1655865860000|2022-06-22 02:44:20|1107.37|1101.97|1107.13|1101.73|1107.43|1102.03|1107.09|1101.69|23
1655865870000|2022-06-22 02:44:30|1107.14|1101.74|1107.31|1101.91|1107.31|1101.91|1107.05|1101.65|31
1655865880000|2022-06-22 02:44:40|1107.25|1101.85|1106.83|1101.43|1107.25|1101.85|1106.7|1101.3|17
1655865890000|2022-06-22 02:44:50|1106.84|1101.44|1106.99|1101.59|1107.05|1101.65|1106.83|1101.43|25
1655865900000|2022-06-22 02:45:00|1107.01|1101.61|1106.23|1100.83|1107.35|1101.95|1106.18|1100.78|22
1655865910000|2022-06-22 02:45:10|1106.08|1100.68|1106.52|1101.12|1106.52|1101.12|1106.08|1100.68|28
1655865920000|2022-06-22 02:45:20|1106.67|1101.27|1108.18|1102.78|1108.18|1102.78|1106.62|1101.22|35
1655865930000|2022-06-22 02:45:30|1108.15|1102.75|1108.68|1103.28|1108.69|1103.29|1108.03|1102.63|39
1655865940000|2022-06-22 02:45:40|1108.72|1103.32|1108.53|1103.13|1108.82|1103.42|1108.33|1102.93|34
1655865950000|2022-06-22 02:45:50|1108.56|1103.16|1108.89|1103.49|1109.24|1103.84|1108.53|1103.13|37
1655865960000|2022-06-22 02:46:00|1108.93|1103.53|1109.01|1103.61|1109.19|1103.79|1108.76|1103.36|33
1655865970000|2022-06-22 02:46:10|1108.95|1103.55|1108.85|1103.45|1109.17|1103.77|1108.65|1103.25|38
1655865980000|2022-06-22 02:46:20|1108.79|1103.39|1108.85|1103.45|1109.02|1103.62|1108.73|1103.33|32
1655865990000|2022-06-22 02:46:30|1108.81|1103.41|1109.38|1103.98|1109.38|1103.98|1108.73|1103.33|33
1655866000000|2022-06-22 02:46:40|1109.31|1103.91|1108.87|1103.47|1109.35|1103.95|1108.81|1103.41|26
1655866010000|2022-06-22 02:46:50|1108.81|1103.41|1108.77|1103.37|1108.95|1103.55|1108.61|1103.21|34
1655866020000|2022-06-22 02:47:00|1108.7|1103.3|1107.46|1102.06|1108.76|1103.36|1107.4|1102|27
1655866030000|2022-06-22 02:47:10|1107.52|1102.12|1107.59|1102.19|1107.9|1102.5|1107.52|1102.12|20
1655866040000|2022-06-22 02:47:20|1107.62|1102.22|1108.43|1103.03|1108.47|1103.07|1107.62|1102.22|33
1655866050000|2022-06-22 02:47:30|1108.42|1103.02|1108.48|1103.08|1108.57|1103.17|1108.2|1102.8|31
1655866060000|2022-06-22 02:47:40|1108.38|1102.98|1107.52|1102.12|1108.5|1103.1|1107.46|1102.06|33
1655866070000|2022-06-22 02:47:50|1107.49|1102.09|1107.69|1102.29|1107.78|1102.38|1107.47|1102.07|27
1655866080000|2022-06-22 02:48:00|1107.68|1102.28|1107.22|1101.82|1107.74|1102.34|1107.22|1101.82|28
1655866090000|2022-06-22 02:48:10|1107.29|1101.89|1107.69|1102.29|1107.89|1102.49|1107.29|1101.89|27
1655866100000|2022-06-22 02:48:20|1107.62|1102.22|1108.6|1103.2|1108.6|1103.2|1107.62|1102.22|35
1655866110000|2022-06-22 02:48:30|1108.67|1103.27|1107.86|1102.46|1108.72|1103.32|1107.73|1102.33|32
1655866120000|2022-06-22 02:48:40|1107.87|1102.47|1107.95|1102.55|1108.28|1102.88|1107.87|1102.47|38
1655866130000|2022-06-22 02:48:50|1108.08|1102.68|1107.62|1102.22|1108.08|1102.68|1107.51|1102.11|32
1655866140000|2022-06-22 02:49:00|1107.63|1102.23|1107.46|1102.06|1107.92|1102.52|1107.38|1101.98|30
1655866150000|2022-06-22 02:49:10|1107.51|1102.11|1107.27|1101.87|1107.52|1102.12|1107.21|1101.81|29
1655866160000|2022-06-22 02:49:20|1107.43|1102.03|1108.05|1102.65|1108.14|1102.74|1107.28|1101.88|36
1655866170000|2022-06-22 02:49:30|1108.07|1102.67|1107.71|1102.31|1108.08|1102.68|1107.69|1102.29|26
1655866180000|2022-06-22 02:49:40|1107.63|1102.23|1107.67|1102.27|1107.76|1102.36|1107.2|1101.8|34
1655866190000|2022-06-22 02:49:50|1107.72|1102.32|1107.78|1102.38|1107.81|1102.41|1107.53|1102.13|28
1655866200000|2022-06-22 02:50:00|1107.72|1102.32|1107.56|1102.16|1107.78|1102.38|1107.45|1102.05|28
1655866210000|2022-06-22 02:50:10|1107.55|1102.15|1107.48|1102.08|1107.56|1102.16|1107.14|1101.74|28
1655866220000|2022-06-22 02:50:20|1107.4|1102|1107.56|1102.16|1107.66|1102.26|1107.4|1102|27
1655866230000|2022-06-22 02:50:30|1107.59|1102.19|1108.13|1102.73|1108.13|1102.73|1107.59|1102.19|31
1655866240000|2022-06-22 02:50:40|1108.15|1102.75|1108.2|1102.8|1108.2|1102.8|1107.83|1102.43|36
1655866250000|2022-06-22 02:50:50|1108.31|1102.91|1107.99|1102.59|1108.64|1103.24|1107.98|1102.58|32
1655866260000|2022-06-22 02:51:00|1108.04|1102.64|1107.12|1101.72|1108.09|1102.69|1106.91|1101.51|36
1655866270000|2022-06-22 02:51:10|1107.23|1101.83|1107.42|1102.02|1107.42|1102.02|1106.9|1101.5|36
1655866280000|2022-06-22 02:51:20|1107.47|1102.07|1103.46|1098.06|1107.71|1102.31|1103.38|1097.98|36
1655866290000|2022-06-22 02:51:30|1103.49|1098.09|1101.52|1096.12|1103.52|1098.12|1100.59|1095.19|38
1655866300000|2022-06-22 02:51:40|1101.79|1096.39|1102.58|1097.18|1103.19|1097.79|1101.71|1096.31|36
1655866310000|2022-06-22 02:51:50|1102.54|1097.14|1102.51|1097.11|1102.8|1097.4|1102.27|1096.87|37
1655866320000|2022-06-22 02:52:00|1102.52|1097.12|1102.12|1096.72|1102.68|1097.28|1102.12|1096.72|32
1655866330000|2022-06-22 02:52:10|1101.9|1096.5|1102.52|1097.12|1102.56|1097.16|1101.48|1096.08|30
1655866340000|2022-06-22 02:52:20|1102.48|1097.08|1103.68|1098.28|1104.08|1098.68|1102.48|1097.08|38
1655866350000|2022-06-22 02:52:30|1103.62|1098.22|1103.44|1098.04|1104.01|1098.61|1103.37|1097.97|34
1655866360000|2022-06-22 02:52:40|1103.43|1098.03|1103.08|1097.68|1103.45|1098.05|1102.82|1097.42|35
1655866370000|2022-06-22 02:52:50|1103.12|1097.72|1103.37|1097.97|1103.54|1098.14|1103.08|1097.68|23
1655866380000|2022-06-22 02:53:00|1103.42|1098.02|1103.37|1097.97|1103.51|1098.11|1103.19|1097.79|27
1655866390000|2022-06-22 02:53:10|1103.44|1098.04|1104.14|1098.74|1104.14|1098.74|1103.44|1098.04|33
1655866400000|2022-06-22 02:53:20|1103.87|1098.47|1102.03|1096.63|1103.94|1098.54|1102.03|1096.63|35
1655866410000|2022-06-22 02:53:30|1101.9|1096.5|1102.52|1097.12|1102.52|1097.12|1101.81|1096.41|32
1655866420000|2022-06-22 02:53:40|1102.56|1097.16|1103.94|1098.54|1103.94|1098.54|1102.42|1097.02|35
1655866430000|2022-06-22 02:53:50|1103.98|1098.58|1104.71|1099.31|1104.71|1099.31|1103.82|1098.42|28
1655866440000|2022-06-22 02:54:00|1104.89|1099.49|1106.1|1100.7|1106.46|1101.06|1104.89|1099.49|33
1655866450000|2022-06-22 02:54:10|1106.31|1100.91|1105.92|1100.52|1106.33|1100.93|1105.75|1100.35|31
1655866460000|2022-06-22 02:54:20|1105.78|1100.38|1105.87|1100.47|1105.88|1100.48|1105.27|1099.87|31
1655866470000|2022-06-22 02:54:30|1105.89|1100.49|1105.77|1100.37|1106.27|1100.87|1105.77|1100.37|31
1655866480000|2022-06-22 02:54:40|1105.78|1100.38|1105.84|1100.44|1105.95|1100.55|1105.73|1100.33|28
1655866490000|2022-06-22 02:54:50|1105.93|1100.53|1104.95|1099.55|1105.95|1100.55|1104.95|1099.55|33
1655866500000|2022-06-22 02:55:00|1105.01|1099.61|1104.71|1099.31|1105.04|1099.64|1104.64|1099.24|34
1655866510000|2022-06-22 02:55:10|1104.73|1099.33|1104.62|1099.22|1105.03|1099.63|1104.58|1099.18|29
1655866520000|2022-06-22 02:55:20|1104.63|1099.23|1104.2|1098.8|1104.69|1099.29|1104.2|1098.8|20
1655866530000|2022-06-22 02:55:30|1104.18|1098.78|1103.8|1098.4|1104.18|1098.78|1103.68|1098.28|23
1655866540000|2022-06-22 02:55:40|1103.76|1098.36|1103.11|1097.71|1103.8|1098.4|1103.11|1097.71|33
1655866550000|2022-06-22 02:55:50|1103.18|1097.78|1103.34|1097.94|1103.52|1098.12|1103.15|1097.75|30
1655866560000|2022-06-22 02:56:00|1103.36|1097.96|1102.83|1097.43|1103.36|1097.96|1102.83|1097.43|22
1655866570000|2022-06-22 02:56:10|1102.75|1097.35|1101.64|1096.24|1102.93|1097.53|1101.6|1096.2|24
1655866580000|2022-06-22 02:56:20|1101.66|1096.26|1103.35|1097.95|1103.35|1097.95|1101.65|1096.25|35
1655866590000|2022-06-22 02:56:30|1103.66|1098.26|1103.25|1097.85|1103.76|1098.36|1103.05|1097.65|35
1655866600000|2022-06-22 02:56:40|1103.27|1097.87|1103.25|1097.85|1103.5|1098.1|1102.86|1097.46|33
1655866610000|2022-06-22 02:56:50|1103.3|1097.9|1103.41|1098.01|1103.43|1098.03|1103.13|1097.73|29
1655866620000|2022-06-22 02:57:00|1103.43|1098.03|1103.21|1097.81|1103.46|1098.06|1103.17|1097.77|29
1655866630000|2022-06-22 02:57:10|1103.23|1097.83|1103.18|1097.78|1103.5|1098.1|1103.09|1097.69|27
1655866640000|2022-06-22 02:57:20|1103.14|1097.74|1103.24|1097.84|1103.4|1098|1102.69|1097.29|31
1655866650000|2022-06-22 02:57:30|1103.25|1097.85|1102.94|1097.54|1103.4|1098|1102.94|1097.54|25
1655866660000|2022-06-22 02:57:40|1102.97|1097.57|1103.67|1098.27|1103.67|1098.27|1102.96|1097.56|28
1655866670000|2022-06-22 02:57:50|1103.75|1098.35|1104.4|1099|1104.4|1099|1103.75|1098.35|33
1655866680000|2022-06-22 02:58:00|1104.43|1099.03|1103.21|1097.81|1104.47|1099.07|1103.05|1097.65|37
1655866690000|2022-06-22 02:58:10|1103.05|1097.65|1103.45|1098.05|1103.73|1098.33|1102.96|1097.56|34
1655866700000|2022-06-22 02:58:20|1103.5|1098.1|1103.11|1097.71|1103.52|1098.12|1103.05|1097.65|28
1655866710000|2022-06-22 02:58:30|1103.1|1097.7|1103.23|1097.83|1103.4|1098|1103.02|1097.62|32
1655866720000|2022-06-22 02:58:40|1103.18|1097.78|1103.35|1097.95|1103.36|1097.96|1103.06|1097.66|15
1655866730000|2022-06-22 02:58:50|1103.31|1097.91|1103.91|1098.51|1103.96|1098.56|1103.28|1097.88|30
1655866740000|2022-06-22 02:59:00|1103.89|1098.49|1103.64|1098.24|1103.89|1098.49|1103.37|1097.97|29
1655866750000|2022-06-22 02:59:10|1103.66|1098.26|1104.02|1098.62|1104.04|1098.64|1103.64|1098.24|24
1655866760000|2022-06-22 02:59:20|1104.01|1098.61|1103.76|1098.36|1104.18|1098.78|1103.68|1098.28|30
1655866770000|2022-06-22 02:59:30|1103.74|1098.34|1103.85|1098.45|1103.96|1098.56|1103.6|1098.2|35
1655866780000|2022-06-22 02:59:40|1103.87|1098.47|1104.38|1098.98|1104.38|1098.98|1103.87|1098.47|31
1655866790000|2022-06-22 02:59:50|1104.42|1099.02|1104.18|1098.78|1104.44|1099.04|1103.97|1098.57|34
1655866800000|2022-06-22 03:00:00|1104.26|1098.86|1104.48|1099.08|1104.66|1099.26|1103.96|1098.56|34
1655866810000|2022-06-22 03:00:10|1104.46|1099.06|1104.23|1098.83|1105.5|1100.1|1104.23|1098.83|34
1655866820000|2022-06-22 03:00:20|1104.18|1098.78|1103.25|1097.85|1104.18|1098.78|1102.95|1097.55|35
1655866830000|2022-06-22 03:00:30|1103.23|1097.83|1102.7|1097.3|1103.25|1097.85|1102.7|1097.3|23
1655866840000|2022-06-22 03:00:40|1102.71|1097.31|1102.41|1097.01|1102.8|1097.4|1102.13|1096.73|37
1655866850000|2022-06-22 03:00:50|1102.43|1097.03|1103.47|1098.07|1103.61|1098.21|1102.43|1097.03|34
1655866860000|2022-06-22 03:01:00|1103.4|1098|1103.24|1097.84|1103.4|1098|1102.93|1097.53|29
1655866870000|2022-06-22 03:01:10|1103.23|1097.83|1102.88|1097.48|1103.23|1097.83|1102.79|1097.39|30
1655866880000|2022-06-22 03:01:20|1102.91|1097.51|1103.44|1098.04|1103.47|1098.07|1102.72|1097.32|33
1655866890000|2022-06-22 03:01:30|1103.46|1098.06|1103.87|1098.47|1103.91|1098.51|1103.39|1097.99|29
1655866900000|2022-06-22 03:01:40|1103.86|1098.46|1103.96|1098.56|1104.02|1098.62|1103.38|1097.98|21
1655866910000|2022-06-22 03:01:50|1103.97|1098.57|1104.72|1099.32|1105.31|1099.91|1103.88|1098.48|31
1655866920000|2022-06-22 03:02:00|1104.76|1099.36|1104.49|1099.09|1105.27|1099.87|1104.49|1099.09|31
1655866930000|2022-06-22 03:02:10|1104.5|1099.1|1105.16|1099.76|1105.6|1100.2|1104.48|1099.08|26
1655866940000|2022-06-22 03:02:20|1105.15|1099.75|1105.77|1100.37|1105.97|1100.57|1105.11|1099.71|30
1655866950000|2022-06-22 03:02:30|1105.92|1100.52|1105.72|1100.32|1105.97|1100.57|1105.5|1100.1|28
1655866960000|2022-06-22 03:02:40|1105.89|1100.49|1105.63|1100.23|1105.93|1100.53|1105.24|1099.84|37
1655866970000|2022-06-22 03:02:50|1105.7|1100.3|1105.94|1100.54|1105.98|1100.58|1105.45|1100.05|28
1655866980000|2022-06-22 03:03:00|1105.93|1100.53|1105.64|1100.24|1105.93|1100.53|1105.19|1099.79|35
1655866990000|2022-06-22 03:03:10|1105.61|1100.21|1105.72|1100.32|1105.87|1100.47|1105.59|1100.19|31
1655867000000|2022-06-22 03:03:20|1105.91|1100.51|1105.54|1100.14|1106|1100.6|1105.47|1100.07|36
1655867010000|2022-06-22 03:03:30|1105.6|1100.2|1105.79|1100.39|1105.87|1100.47|1105.57|1100.17|30
1655867020000|2022-06-22 03:03:40|1105.8|1100.4|1105.83|1100.43|1105.98|1100.58|1105.77|1100.37|30
1655867030000|2022-06-22 03:03:50|1105.85|1100.45|1106.15|1100.75|1106.55|1101.15|1105.85|1100.45|32
1655867040000|2022-06-22 03:04:00|1106.16|1100.76|1106.46|1101.06|1106.5|1101.1|1105.97|1100.57|27
1655867050000|2022-06-22 03:04:10|1106.51|1101.11|1107.1|1101.7|1107.34|1101.94|1106.46|1101.06|29
1655867060000|2022-06-22 03:04:20|1107.17|1101.77|1107.29|1101.89|1107.61|1102.21|1107.17|1101.77|24
1655867070000|2022-06-22 03:04:30|1107.23|1101.83|1106.69|1101.29|1107.44|1102.04|1106.69|1101.29|35
1655867080000|2022-06-22 03:04:40|1106.65|1101.25|1106.25|1100.85|1106.73|1101.33|1106.25|1100.85|31
1655867090000|2022-06-22 03:04:50|1106.37|1100.97|1105.86|1100.46|1106.43|1101.03|1105.86|1100.46|23
1655867100000|2022-06-22 03:05:00|1105.78|1100.38|1105.97|1100.57|1105.97|1100.57|1105.31|1099.91|33
1655867110000|2022-06-22 03:05:10|1105.91|1100.51|1106.6|1101.2|1106.6|1101.2|1105.91|1100.51|34
1655867120000|2022-06-22 03:05:20|1106.47|1101.07|1106.56|1101.16|1106.62|1101.22|1106.16|1100.76|33
1655867130000|2022-06-22 03:05:30|1106.57|1101.17|1106.82|1101.42|1106.9|1101.5|1106.57|1101.17|34
1655867140000|2022-06-22 03:05:40|1106.8|1101.4|1107.05|1101.65|1107.12|1101.72|1106.79|1101.39|35
1655867150000|2022-06-22 03:05:50|1106.91|1101.51|1107.17|1101.77|1107.18|1101.78|1106.91|1101.51|37
1655867160000|2022-06-22 03:06:00|1107.08|1101.68|1106.16|1100.76|1107.09|1101.69|1105.99|1100.59|28
1655867170000|2022-06-22 03:06:10|1106.13|1100.73|1105.36|1099.96|1106.13|1100.73|1105.2|1099.8|31
1655867180000|2022-06-22 03:06:20|1105.33|1099.93|1105.36|1099.96|1105.42|1100.02|1105.19|1099.79|32
1655867190000|2022-06-22 03:06:30|1105.37|1099.97|1106.78|1101.38|1106.99|1101.59|1105.37|1099.97|36
1655867200000|2022-06-22 03:06:40|1106.67|1101.27|1106.83|1101.43|1106.83|1101.43|1106.45|1101.05|32
1655867210000|2022-06-22 03:06:50|1106.85|1101.45|1105.86|1100.46|1106.85|1101.45|1105.86|1100.46|35
1655867220000|2022-06-22 03:07:00|1105.63|1100.23|1105.83|1100.43|1105.97|1100.57|1105.44|1100.04|33
1655867230000|2022-06-22 03:07:10|1105.79|1100.39|1105.91|1100.51|1105.91|1100.51|1105.61|1100.21|33
1655867240000|2022-06-22 03:07:20|1105.93|1100.53|1105.53|1100.13|1105.93|1100.53|1105.49|1100.09|27
1655867250000|2022-06-22 03:07:30|1105.5|1100.1|1105.55|1100.15|1105.91|1100.51|1105.46|1100.06|29
1655867260000|2022-06-22 03:07:40|1105.53|1100.13|1106.15|1100.75|1106.17|1100.77|1105.53|1100.13|24
1655867270000|2022-06-22 03:07:50|1106.17|1100.77|1105.72|1100.32|1106.17|1100.77|1105.64|1100.24|30
1655867280000|2022-06-22 03:08:00|1105.65|1100.25|1105.65|1100.25|1105.95|1100.55|1105.58|1100.18|33
1655867290000|2022-06-22 03:08:10|1105.64|1100.24|1105.87|1100.47|1105.89|1100.49|1105.59|1100.19|32
1655867300000|2022-06-22 03:08:20|1105.91|1100.51|1105.72|1100.32|1106.03|1100.63|1105.53|1100.13|33
1655867310000|2022-06-22 03:08:30|1105.73|1100.33|1106.42|1101.02|1106.46|1101.06|1105.73|1100.33|21
1655867320000|2022-06-22 03:08:40|1106.28|1100.88|1106.35|1100.95|1106.38|1100.98|1106.03|1100.63|32
1655867330000|2022-06-22 03:08:50|1106.32|1100.92|1106.15|1100.75|1106.32|1100.92|1105.99|1100.59|28
1655867340000|2022-06-22 03:09:00|1106.16|1100.76|1106.12|1100.72|1106.16|1100.76|1105.99|1100.59|29
1655867350000|2022-06-22 03:09:10|1106.1|1100.7|1106.14|1100.74|1106.2|1100.8|1106.08|1100.68|28
1655867360000|2022-06-22 03:09:20|1106.2|1100.8|1105.79|1100.39|1106.2|1100.8|1105.79|1100.39|22
1655867370000|2022-06-22 03:09:30|1105.81|1100.41|1105.83|1100.43|1105.84|1100.44|1105.67|1100.27|19
1655867380000|2022-06-22 03:09:40|1105.85|1100.45|1105.81|1100.41|1105.85|1100.45|1105.76|1100.36|24
1655867390000|2022-06-22 03:09:50|1105.77|1100.37|1105.87|1100.47|1106.27|1100.87|1105.7|1100.3|33
1655867400000|2022-06-22 03:10:00|1105.92|1100.52|1106.18|1100.78|1106.24|1100.84|1105.84|1100.44|25
1655867410000|2022-06-22 03:10:10|1106.22|1100.82|1107.07|1101.67|1107.45|1102.05|1105.99|1100.59|33
1655867420000|2022-06-22 03:10:20|1106.96|1101.56|1105.66|1100.26|1107.12|1101.72|1105.66|1100.26|32
1655867430000|2022-06-22 03:10:30|1105.45|1100.05|1104.31|1098.91|1105.45|1100.05|1104.31|1098.91|31
1655867440000|2022-06-22 03:10:40|1104.33|1098.93|1105.2|1099.8|1105.2|1099.8|1104.33|1098.93|31
1655867450000|2022-06-22 03:10:50|1105.22|1099.82|1105.05|1099.65|1105.22|1099.82|1104.75|1099.35|32
1655867460000|2022-06-22 03:11:00|1104.97|1099.57|1104.39|1098.99|1104.97|1099.57|1104.39|1098.99|31
1655867470000|2022-06-22 03:11:10|1104.42|1099.02|1104.74|1099.34|1104.83|1099.43|1104.34|1098.94|24
1655867480000|2022-06-22 03:11:20|1104.84|1099.44|1104.62|1099.22|1104.91|1099.51|1104.46|1099.06|32
1655867490000|2022-06-22 03:11:30|1104.61|1099.21|1103.5|1098.1|1104.61|1099.21|1103.5|1098.1|35
1655867500000|2022-06-22 03:11:40|1103.48|1098.08|1103.04|1097.64|1103.48|1098.08|1103.01|1097.61|31
1655867510000|2022-06-22 03:11:50|1102.88|1097.48|1102.42|1097.02|1103.04|1097.64|1102.35|1096.95|31
1655867520000|2022-06-22 03:12:00|1102.43|1097.03|1102.86|1097.46|1103.15|1097.75|1102.43|1097.03|33
1655867530000|2022-06-22 03:12:10|1102.72|1097.32|1102.92|1097.52|1103.15|1097.75|1102.72|1097.32|33
1655867540000|2022-06-22 03:12:20|1103.16|1097.76|1103.36|1097.96|1103.43|1098.03|1103.16|1097.76|15
1655867550000|2022-06-22 03:12:30|1103.38|1097.98|1104.66|1099.26|1104.86|1099.46|1103.38|1097.98|31
1655867560000|2022-06-22 03:12:40|1104.64|1099.24|1104.27|1098.87|1104.7|1099.3|1104.23|1098.83|35
1655867570000|2022-06-22 03:12:50|1104.26|1098.86|1104.45|1099.05|1104.66|1099.26|1104.25|1098.85|26
1655867580000|2022-06-22 03:13:00|1104.5|1099.1|1104.97|1099.57|1105.03|1099.63|1104.5|1099.1|29
1655867590000|2022-06-22 03:13:10|1104.98|1099.58|1105.55|1100.15|1105.58|1100.18|1104.98|1099.58|31
1655867600000|2022-06-22 03:13:20|1105.6|1100.2|1105.84|1100.44|1106.07|1100.67|1105.56|1100.16|29
1655867610000|2022-06-22 03:13:30|1105.78|1100.38|1105.67|1100.27|1105.81|1100.41|1105.59|1100.19|34
1655867620000|2022-06-22 03:13:40|1105.6|1100.2|1105.38|1099.98|1105.6|1100.2|1105.27|1099.87|30
1655867630000|2022-06-22 03:13:50|1105.39|1099.99|1105.25|1099.85|1105.55|1100.15|1105.13|1099.73|29
1655867640000|2022-06-22 03:14:00|1105.2|1099.8|1104.49|1099.09|1105.2|1099.8|1104.49|1099.09|32
1655867650000|2022-06-22 03:14:10|1104.53|1099.13|1103.62|1098.22|1104.53|1099.13|1103.57|1098.17|30
1655867660000|2022-06-22 03:14:20|1103.63|1098.23|1104.13|1098.73|1104.13|1098.73|1103.59|1098.19|28
1655867670000|2022-06-22 03:14:30|1104.12|1098.72|1104.24|1098.84|1104.24|1098.84|1103.97|1098.57|32
1655867680000|2022-06-22 03:14:40|1104.19|1098.79|1105.13|1099.73|1105.19|1099.79|1103.78|1098.38|34
1655867690000|2022-06-22 03:14:50|1105.14|1099.74|1105.23|1099.83|1105.33|1099.93|1104.81|1099.41|29
1655867700000|2022-06-22 03:15:00|1105.25|1099.85|1104.94|1099.54|1105.38|1099.98|1104.7|1099.3|34
1655867710000|2022-06-22 03:15:10|1104.99|1099.59|1105.83|1100.43|1105.91|1100.51|1104.99|1099.59|35
1655867720000|2022-06-22 03:15:20|1105.82|1100.42|1106.82|1101.42|1106.91|1101.51|1105.82|1100.42|32
1655867730000|2022-06-22 03:15:30|1106.67|1101.27|1106.23|1100.83|1106.78|1101.38|1106.1|1100.7|35
1655867740000|2022-06-22 03:15:40|1106.22|1100.82|1106.02|1100.62|1106.54|1101.14|1105.91|1100.51|16
1655867750000|2022-06-22 03:15:50|1106.34|1100.94|1107.38|1101.98|1107.38|1101.98|1106.34|1100.94|13
1655867760000|2022-06-22 03:16:00|1107.32|1101.92|1106.68|1101.28|1107.5|1102.1|1106.68|1101.28|24
1655867770000|2022-06-22 03:16:10|1106.66|1101.26|1106.37|1100.97|1106.67|1101.27|1106.23|1100.83|30
1655867780000|2022-06-22 03:16:20|1106.44|1101.04|1106.25|1100.85|1106.53|1101.13|1106.11|1100.71|23
1655867790000|2022-06-22 03:16:30|1106.26|1100.86|1106.17|1100.77|1106.38|1100.98|1106.07|1100.67|25
1655867800000|2022-06-22 03:16:40|1106.21|1100.81|1106.26|1100.86|1106.32|1100.92|1106.19|1100.79|26
1655867810000|2022-06-22 03:16:50|1106.33|1100.93|1107.34|1101.94|1107.37|1101.97|1106.22|1100.82|30
1655867820000|2022-06-22 03:17:00|1107.24|1101.84|1106.9|1101.5|1107.25|1101.85|1106.73|1101.33|34
1655867830000|2022-06-22 03:17:10|1106.91|1101.51|1106.85|1101.45|1106.93|1101.53|1106.49|1101.09|30
1655867840000|2022-06-22 03:17:20|1106.83|1101.43|1106.8|1101.4|1106.95|1101.55|1106.76|1101.36|28
1655867850000|2022-06-22 03:17:30|1106.79|1101.39|1106.63|1101.23|1106.9|1101.5|1106.59|1101.19|28
1655867860000|2022-06-22 03:17:40|1106.62|1101.22|1106.24|1100.84|1106.98|1101.58|1106.24|1100.84|30
1655867870000|2022-06-22 03:17:50|1106.17|1100.77|1106.78|1101.38|1106.78|1101.38|1105.97|1100.57|35
1655867880000|2022-06-22 03:18:00|1106.9|1101.5|1106.72|1101.32|1106.98|1101.58|1106.48|1101.08|34
1655867890000|2022-06-22 03:18:10|1106.71|1101.31|1106.58|1101.18|1106.71|1101.31|1106.51|1101.11|28
1655867900000|2022-06-22 03:18:20|1106.57|1101.17|1106.49|1101.09|1106.75|1101.35|1106.49|1101.09|34
1655867910000|2022-06-22 03:18:30|1106.53|1101.13|1106.67|1101.27|1106.74|1101.34|1106.53|1101.13|25
1655867920000|2022-06-22 03:18:40|1106.68|1101.28|1106.48|1101.08|1106.72|1101.32|1106.48|1101.08|25
1655867930000|2022-06-22 03:18:50|1106.51|1101.11|1106.55|1101.15|1106.76|1101.36|1106.46|1101.06|22
1655867940000|2022-06-22 03:19:00|1106.54|1101.14|1106.65|1101.25|1106.65|1101.25|1106.3|1100.9|26
1655867950000|2022-06-22 03:19:10|1106.64|1101.24|1106.79|1101.39|1107.07|1101.67|1106.64|1101.24|26
1655867960000|2022-06-22 03:19:20|1106.81|1101.41|1107.02|1101.62|1107.13|1101.73|1106.77|1101.37|32
1655867970000|2022-06-22 03:19:30|1107.04|1101.64|1107.66|1102.26|1108.15|1102.75|1107|1101.6|35
1655867980000|2022-06-22 03:19:40|1107.64|1102.24|1107.09|1101.69|1107.64|1102.24|1106.85|1101.45|30
1655867990000|2022-06-22 03:19:50|1106.99|1101.59|1107.31|1101.91|1107.9|1102.5|1106.99|1101.59|32
1655868000000|2022-06-22 03:20:00|1107.54|1102.14|1106.85|1101.45|1107.54|1102.14|1106.72|1101.32|35
1655868010000|2022-06-22 03:20:10|1106.89|1101.49|1107|1101.6|1107.24|1101.84|1106.73|1101.33|29
1655868020000|2022-06-22 03:20:20|1106.85|1101.45|1106.6|1101.2|1107.3|1101.9|1106.58|1101.18|32
1655868030000|2022-06-22 03:20:30|1106.67|1101.27|1106.49|1101.09|1106.73|1101.33|1106.25|1100.85|28
1655868040000|2022-06-22 03:20:40|1106.54|1101.14|1107.02|1101.62|1107.07|1101.67|1106.48|1101.08|28
1655868050000|2022-06-22 03:20:50|1107.04|1101.64|1107.09|1101.69|1107.21|1101.81|1107.02|1101.62|20
1655868060000|2022-06-22 03:21:00|1107.03|1101.63|1106.86|1101.46|1107.03|1101.63|1106.71|1101.31|27
1655868070000|2022-06-22 03:21:10|1106.82|1101.42|1107.06|1101.66|1107.15|1101.75|1106.76|1101.36|27
1655868080000|2022-06-22 03:21:20|1107.16|1101.76|1107.4|1102|1107.48|1102.08|1107.13|1101.73|27
1655868090000|2022-06-22 03:21:30|1107.41|1102.01|1106.67|1101.27|1107.48|1102.08|1106.36|1100.96|33
1655868100000|2022-06-22 03:21:40|1106.69|1101.29|1106.61|1101.21|1106.94|1101.54|1106.5|1101.1|32
1655868110000|2022-06-22 03:21:50|1106.57|1101.17|1106.79|1101.39|1106.79|1101.39|1106.48|1101.08|25
1655868120000|2022-06-22 03:22:00|1106.95|1101.55|1106.72|1101.32|1107.24|1101.84|1106.59|1101.19|28
1655868130000|2022-06-22 03:22:10|1106.71|1101.31|1106.42|1101.02|1106.9|1101.5|1106.35|1100.95|31
1655868140000|2022-06-22 03:22:20|1106.43|1101.03|1106.33|1100.93|1106.77|1101.37|1106.25|1100.85|27
1655868150000|2022-06-22 03:22:30|1106.34|1100.94|1107.06|1101.66|1107.1|1101.7|1106.29|1100.89|28
1655868160000|2022-06-22 03:22:40|1107.01|1101.61|1107.1|1101.7|1107.12|1101.72|1106.99|1101.59|31
1655868170000|2022-06-22 03:22:50|1107.11|1101.71|1106.65|1101.25|1107.11|1101.71|1106.6|1101.2|28
1655868180000|2022-06-22 03:23:00|1106.66|1101.26|1106.59|1101.19|1106.68|1101.28|1106.59|1101.19|13
1655868190000|2022-06-22 03:23:10|1106.54|1101.14|1106.5|1101.1|1106.56|1101.16|1106.47|1101.07|20
1655868200000|2022-06-22 03:23:20|1106.49|1101.09|1107.06|1101.66|1107.21|1101.81|1106.49|1101.09|28
1655868210000|2022-06-22 03:23:30|1107.03|1101.63|1106.97|1101.57|1107.06|1101.66|1106.92|1101.52|24
1655868220000|2022-06-22 03:23:40|1106.94|1101.54|1106.97|1101.57|1106.99|1101.59|1106.94|1101.54|23
1655868230000|2022-06-22 03:23:50|1107.01|1101.61|1106.6|1101.2|1107.37|1101.97|1106.6|1101.2|28
1655868240000|2022-06-22 03:24:00|1106.52|1101.12|1106.46|1101.06|1106.63|1101.23|1106.13|1100.73|33
1655868250000|2022-06-22 03:24:10|1106.44|1101.04|1106.3|1100.9|1106.46|1101.06|1106.25|1100.85|28
1655868260000|2022-06-22 03:24:20|1106.34|1100.94|1106.29|1100.89|1106.37|1100.97|1106.19|1100.79|26
1655868270000|2022-06-22 03:24:30|1106.27|1100.87|1105.61|1100.21|1106.29|1100.89|1105.57|1100.17|29
1655868280000|2022-06-22 03:24:40|1105.73|1100.33|1105.62|1100.22|1105.83|1100.43|1105.51|1100.11|26
1655868290000|2022-06-22 03:24:50|1105.78|1100.38|1105.78|1100.38|1105.94|1100.54|1105.64|1100.24|24
1655868300000|2022-06-22 03:25:00|1105.8|1100.4|1106.07|1100.67|1106.1|1100.7|1105.78|1100.38|29
1655868310000|2022-06-22 03:25:10|1106.05|1100.65|1106.47|1101.07|1106.67|1101.27|1106.05|1100.65|28
1655868320000|2022-06-22 03:25:20|1106.48|1101.08|1106.48|1101.08|1106.67|1101.27|1106.43|1101.03|22
1655868330000|2022-06-22 03:25:30|1106.5|1101.1|1105.71|1100.31|1106.64|1101.24|1105.69|1100.29|29
1655868340000|2022-06-22 03:25:40|1105.65|1100.25|1106.05|1100.65|1106.15|1100.75|1105.65|1100.25|26
1655868350000|2022-06-22 03:25:50|1106.06|1100.66|1105.5|1100.1|1106.06|1100.66|1105.36|1099.96|33
1655868360000|2022-06-22 03:26:00|1105.52|1100.12|1105.8|1100.4|1105.8|1100.4|1105.44|1100.04|23
1655868370000|2022-06-22 03:26:10|1105.83|1100.43|1105.72|1100.32|1105.91|1100.51|1105.66|1100.26|25
1655868380000|2022-06-22 03:26:20|1105.64|1100.24|1105.65|1100.25|1105.68|1100.28|1105.59|1100.19|18
1655868390000|2022-06-22 03:26:30|1105.62|1100.22|1105.07|1099.67|1105.67|1100.27|1105.01|1099.61|34
1655868400000|2022-06-22 03:26:40|1105.06|1099.66|1106.76|1101.36|1106.76|1101.36|1105.06|1099.66|33
1655868410000|2022-06-22 03:26:50|1106.78|1101.38|1106.81|1101.41|1107.12|1101.72|1106.62|1101.22|32
1655868420000|2022-06-22 03:27:00|1106.78|1101.38|1107.43|1102.03|1107.44|1102.04|1106.75|1101.35|38
1655868430000|2022-06-22 03:27:10|1107.22|1101.82|1107.75|1102.35|1107.75|1102.35|1107.22|1101.82|27
1655868440000|2022-06-22 03:27:20|1107.78|1102.38|1107.76|1102.36|1108.06|1102.66|1107.75|1102.35|26
1655868450000|2022-06-22 03:27:30|1107.66|1102.26|1107.31|1101.91|1107.66|1102.26|1107.26|1101.86|33
1655868460000|2022-06-22 03:27:40|1107.32|1101.92|1107.68|1102.28|1107.77|1102.37|1107.32|1101.92|31
1655868470000|2022-06-22 03:27:50|1107.7|1102.3|1107.67|1102.27|1107.72|1102.32|1107.63|1102.23|22
1655868480000|2022-06-22 03:28:00|1107.68|1102.28|1107.68|1102.28|1107.83|1102.43|1107.63|1102.23|28
1655868490000|2022-06-22 03:28:10|1107.67|1102.27|1107.71|1102.31|1107.8|1102.4|1107.54|1102.14|32
1655868500000|2022-06-22 03:28:20|1107.9|1102.5|1108.04|1102.64|1108.04|1102.64|1107.79|1102.39|30
1655868510000|2022-06-22 03:28:30|1107.94|1102.54|1108.04|1102.64|1108.29|1102.89|1107.91|1102.51|32
1655868520000|2022-06-22 03:28:40|1108.05|1102.65|1106.82|1101.42|1108.07|1102.67|1106.82|1101.42|35
1655868530000|2022-06-22 03:28:50|1106.74|1101.34|1106.73|1101.33|1106.81|1101.41|1106.41|1101.01|32
1655868540000|2022-06-22 03:29:00|1106.71|1101.31|1105.87|1100.47|1106.71|1101.31|1105.86|1100.46|30
1655868550000|2022-06-22 03:29:10|1105.94|1100.54|1106.05|1100.65|1106.21|1100.81|1105.83|1100.43|32
1655868560000|2022-06-22 03:29:20|1106.01|1100.61|1106.3|1100.9|1106.33|1100.93|1106.01|1100.61|21
1655868570000|2022-06-22 03:29:30|1106.32|1100.92|1106.29|1100.89|1106.37|1100.97|1106.26|1100.86|24
1655868580000|2022-06-22 03:29:40|1106.46|1101.06|1106.24|1100.84|1106.7|1101.3|1106.17|1100.77|23
1655868590000|2022-06-22 03:29:50|1106.21|1100.81|1105.73|1100.33|1106.21|1100.81|1105.64|1100.24|28
1655868600000|2022-06-22 03:30:00|1105.74|1100.34|1105.98|1100.58|1105.98|1100.58|1105.39|1099.99|29
1655868610000|2022-06-22 03:30:10|1106.14|1100.74|1106.51|1101.11|1106.6|1101.2|1106.11|1100.71|35
1655868620000|2022-06-22 03:30:20|1106.46|1101.06|1106.92|1101.52|1107.1|1101.7|1106.44|1101.04|31
1655868630000|2022-06-22 03:30:30|1106.97|1101.57|1107.13|1101.73|1107.16|1101.76|1106.69|1101.29|34
1655868640000|2022-06-22 03:30:40|1107.14|1101.74|1107|1101.6|1107.34|1101.94|1107|1101.6|34
1655868650000|2022-06-22 03:30:50|1107.01|1101.61|1107.42|1102.02|1107.49|1102.09|1106.9|1101.5|29
1655868660000|2022-06-22 03:31:00|1107.39|1101.99|1106.96|1101.56|1107.47|1102.07|1106.93|1101.53|28
1655868670000|2022-06-22 03:31:10|1106.94|1101.54|1106.27|1100.87|1107|1101.6|1106.18|1100.78|25
1655868680000|2022-06-22 03:31:20|1106.26|1100.86|1104.6|1099.2|1106.28|1100.88|1104.56|1099.16|28
1655868690000|2022-06-22 03:31:30|1104.61|1099.21|1103.37|1097.97|1104.61|1099.21|1103.16|1097.76|35
1655868700000|2022-06-22 03:31:40|1103.46|1098.06|1103.7|1098.3|1103.7|1098.3|1103.07|1097.67|38
1655868710000|2022-06-22 03:31:50|1103.65|1098.25|1102.5|1097.1|1103.71|1098.31|1102.5|1097.1|28
1655868720000|2022-06-22 03:32:00|1102.39|1096.99|1101.11|1095.71|1102.44|1097.04|1100.88|1095.48|36
1655868730000|2022-06-22 03:32:10|1101.12|1095.72|1101.48|1096.08|1101.78|1096.38|1101.12|1095.72|39
1655868740000|2022-06-22 03:32:20|1101.34|1095.94|1101.16|1095.76|1101.62|1096.22|1101.08|1095.68|36
1655868750000|2022-06-22 03:32:30|1101.19|1095.79|1101.4|1096|1101.6|1096.2|1100.98|1095.58|31
1655868760000|2022-06-22 03:32:40|1101.57|1096.17|1102.05|1096.65|1102.2|1096.8|1101.47|1096.07|30
1655868770000|2022-06-22 03:32:50|1102.14|1096.74|1103.65|1098.25|1103.65|1098.25|1101.91|1096.51|34
1655868780000|2022-06-22 03:33:00|1103.62|1098.22|1104.41|1099.01|1104.41|1099.01|1103.57|1098.17|34
1655868790000|2022-06-22 03:33:10|1104.37|1098.97|1103.59|1098.19|1104.37|1098.97|1103.56|1098.16|27
1655868800000|2022-06-22 03:33:20|1103.94|1098.54|1104.05|1098.65|1104.45|1099.05|1103.8|1098.4|35
1655868810000|2022-06-22 03:33:30|1103.98|1098.58|1104.37|1098.97|1104.51|1099.11|1103.97|1098.57|35
1655868820000|2022-06-22 03:33:40|1104.4|1099|1104.41|1099.01|1104.51|1099.11|1104.17|1098.77|26
1655868830000|2022-06-22 03:33:50|1104.39|1098.99|1105.11|1099.71|1105.47|1100.07|1104.39|1098.99|32
1655868840000|2022-06-22 03:34:00|1105.09|1099.69|1105.68|1100.28|1105.76|1100.36|1104.78|1099.38|36
1655868850000|2022-06-22 03:34:10|1105.69|1100.29|1105.42|1100.02|1105.71|1100.31|1105.37|1099.97|25
1655868860000|2022-06-22 03:34:20|1105.44|1100.04|1104.41|1099.01|1105.8|1100.4|1104.41|1099.01|34
1655868870000|2022-06-22 03:34:30|1104.22|1098.82|1104.21|1098.81|1104.7|1099.3|1104.2|1098.8|25
1655868880000|2022-06-22 03:34:40|1104.23|1098.83|1105.42|1100.02|1105.43|1100.03|1104.19|1098.79|36
1655868890000|2022-06-22 03:34:50|1105.47|1100.07|1105.37|1099.97|1105.5|1100.1|1105.06|1099.66|36
1655868900000|2022-06-22 03:35:00|1105.35|1099.95|1104.7|1099.3|1105.44|1100.04|1104.51|1099.11|34
1655868910000|2022-06-22 03:35:10|1104.72|1099.32|1105|1099.6|1105.21|1099.81|1104.64|1099.24|28
1655868920000|2022-06-22 03:35:20|1104.96|1099.56|1104.63|1099.23|1104.97|1099.57|1104.43|1099.03|34
1655868930000|2022-06-22 03:35:30|1104.67|1099.27|1104.42|1099.02|1104.87|1099.47|1104.31|1098.91|32
1655868940000|2022-06-22 03:35:40|1104.41|1099.01|1104.41|1099.01|1104.51|1099.11|1104.32|1098.92|24
1655868950000|2022-06-22 03:35:50|1104.46|1099.06|1104.14|1098.74|1104.48|1099.08|1103.78|1098.38|30
1655868960000|2022-06-22 03:36:00|1104.11|1098.71|1103.85|1098.45|1104.15|1098.75|1103.01|1097.61|38
1655868970000|2022-06-22 03:36:10|1103.82|1098.42|1103.33|1097.93|1103.83|1098.43|1103.17|1097.77|35
1655868980000|2022-06-22 03:36:20|1103.4|1098|1103.62|1098.22|1103.62|1098.22|1103.12|1097.72|35
1655868990000|2022-06-22 03:36:30|1103.81|1098.41|1104.18|1098.78|1104.23|1098.83|1103.61|1098.21|32
1655869000000|2022-06-22 03:36:40|1104.2|1098.8|1103.71|1098.31|1104.28|1098.88|1103.71|1098.31|37
1655869010000|2022-06-22 03:36:50|1103.84|1098.44|1103.88|1098.48|1104.13|1098.73|1103.69|1098.29|29
1655869020000|2022-06-22 03:37:00|1103.95|1098.55|1103.45|1098.05|1104|1098.6|1103.18|1097.78|37
1655869030000|2022-06-22 03:37:10|1103.79|1098.39|1104.45|1099.05|1104.45|1099.05|1103.7|1098.3|38
1655869040000|2022-06-22 03:37:20|1104.52|1099.12|1104.56|1099.16|1104.58|1099.18|1103.99|1098.59|37
1655869050000|2022-06-22 03:37:30|1104.49|1099.09|1104.2|1098.8|1104.53|1099.13|1104.09|1098.69|35
1655869060000|2022-06-22 03:37:40|1104.21|1098.81|1103.84|1098.44|1104.21|1098.81|1103.52|1098.12|36
1655869070000|2022-06-22 03:37:50|1104.07|1098.67|1103.75|1098.35|1104.31|1098.91|1103.34|1097.94|32
1655869080000|2022-06-22 03:38:00|1103.76|1098.36|1103.73|1098.33|1104.06|1098.66|1103.47|1098.07|34
1655869090000|2022-06-22 03:38:10|1103.7|1098.3|1103.64|1098.24|1103.81|1098.41|1103.46|1098.06|39
1655869100000|2022-06-22 03:38:20|1103.53|1098.13|1103.58|1098.18|1103.58|1098.18|1103.09|1097.69|32
1655869110000|2022-06-22 03:38:30|1103.44|1098.04|1102.89|1097.49|1103.48|1098.08|1102.86|1097.46|29
1655869120000|2022-06-22 03:38:40|1102.98|1097.58|1102.86|1097.46|1103.05|1097.65|1102.8|1097.4|24
1655869130000|2022-06-22 03:38:50|1102.85|1097.45|1103.04|1097.64|1103.23|1097.83|1102.84|1097.44|26
1655869140000|2022-06-22 03:39:00|1103.06|1097.66|1102.85|1097.45|1103.11|1097.71|1102.85|1097.45|26
1655869150000|2022-06-22 03:39:10|1102.79|1097.39|1102.65|1097.25|1102.92|1097.52|1102.4|1097|36
1655869160000|2022-06-22 03:39:20|1102.63|1097.23|1102.5|1097.1|1103|1097.6|1102.46|1097.06|35
1655869170000|2022-06-22 03:39:30|1102.8|1097.4|1102.95|1097.55|1103.26|1097.86|1102.67|1097.27|36
1655869180000|2022-06-22 03:39:40|1102.92|1097.52|1102.41|1097.01|1103.08|1097.68|1102.41|1097.01|21
1655869190000|2022-06-22 03:39:50|1102.46|1097.06|1102.39|1096.99|1102.85|1097.45|1102.39|1096.99|32
1655869200000|2022-06-22 03:40:00|1102.43|1097.03|1102.75|1097.35|1103.01|1097.61|1102.43|1097.03|37
1655869210000|2022-06-22 03:40:10|1102.69|1097.29|1102.42|1097.02|1102.69|1097.29|1102.26|1096.86|34
1655869220000|2022-06-22 03:40:20|1102.41|1097.01|1101.87|1096.47|1102.45|1097.05|1101.87|1096.47|29
1655869230000|2022-06-22 03:40:30|1101.73|1096.33|1100.83|1095.43|1101.84|1096.44|1100.83|1095.43|34
1655869240000|2022-06-22 03:40:40|1100.69|1095.29|1100.88|1095.48|1100.95|1095.55|1100.51|1095.11|35
1655869250000|2022-06-22 03:40:50|1100.95|1095.55|1100.82|1095.42|1101.28|1095.88|1100.73|1095.33|33
1655869260000|2022-06-22 03:41:00|1100.83|1095.43|1100.42|1095.02|1101.07|1095.67|1100.42|1095.02|33
1655869270000|2022-06-22 03:41:10|1100.04|1094.64|1099.12|1093.72|1100.04|1094.64|1098.74|1093.34|38
1655869280000|2022-06-22 03:41:20|1099.34|1093.94|1099.31|1093.91|1099.92|1094.52|1099.04|1093.64|36
1655869290000|2022-06-22 03:41:30|1099.34|1093.94|1098.26|1092.86|1099.42|1094.02|1098.22|1092.82|36
1655869300000|2022-06-22 03:41:40|1098.16|1092.76|1097.94|1092.54|1098.58|1093.18|1097.83|1092.43|34
1655869310000|2022-06-22 03:41:50|1097.91|1092.51|1098.62|1093.22|1098.62|1093.22|1097.61|1092.21|37
1655869320000|2022-06-22 03:42:00|1098.5|1093.1|1097.78|1092.38|1098.5|1093.1|1097.66|1092.26|36
1655869330000|2022-06-22 03:42:10|1097.83|1092.43|1098|1092.6|1098.92|1093.52|1097.83|1092.43|35
1655869340000|2022-06-22 03:42:20|1098.02|1092.62|1097.73|1092.33|1098.08|1092.68|1097.72|1092.32|34
1655869350000|2022-06-22 03:42:30|1097.81|1092.41|1097.66|1092.26|1097.82|1092.42|1097.43|1092.03|32
1655869360000|2022-06-22 03:42:40|1097.69|1092.29|1096.9|1091.5|1097.78|1092.38|1096.9|1091.5|32
1655869370000|2022-06-22 03:42:50|1096.88|1091.48|1096.94|1091.54|1096.94|1091.54|1096.72|1091.32|34
1655869380000|2022-06-22 03:43:00|1096.95|1091.55|1096.28|1090.88|1096.95|1091.55|1096.27|1090.87|35
1655869390000|2022-06-22 03:43:10|1096.09|1090.69|1095|1089.6|1096.09|1090.69|1093.2|1087.8|38
1655869400000|2022-06-22 03:43:20|1095.04|1089.64|1096.81|1091.41|1096.81|1091.41|1095.04|1089.64|40
1655869410000|2022-06-22 03:43:30|1096.8|1091.4|1097.05|1091.65|1097.07|1091.67|1096.45|1091.05|33
1655869420000|2022-06-22 03:43:40|1096.96|1091.56|1096.63|1091.23|1096.96|1091.56|1096.35|1090.95|36
1655869430000|2022-06-22 03:43:50|1096.67|1091.27|1097.56|1092.16|1097.56|1092.16|1096.67|1091.27|33
1655869440000|2022-06-22 03:44:00|1097.52|1092.12|1097.58|1092.18|1097.8|1092.4|1097|1091.6|36
1655869450000|2022-06-22 03:44:10|1097.4|1092|1097.92|1092.52|1097.96|1092.56|1097.4|1092|34
1655869460000|2022-06-22 03:44:20|1097.93|1092.53|1097.55|1092.15|1097.94|1092.54|1097.38|1091.98|24
1655869470000|2022-06-22 03:44:30|1097.49|1092.09|1097.71|1092.31|1097.75|1092.35|1097.37|1091.97|33
1655869480000|2022-06-22 03:44:40|1097.49|1092.09|1097.55|1092.15|1097.57|1092.17|1097.3|1091.9|31
1655869490000|2022-06-22 03:44:50|1097.63|1092.23|1096.88|1091.48|1097.63|1092.23|1096.87|1091.47|34
1655869500000|2022-06-22 03:45:00|1096.89|1091.49|1095.42|1090.02|1097.21|1091.81|1095.19|1089.79|29
1655869510000|2022-06-22 03:45:10|1095.52|1090.12|1095.84|1090.44|1095.84|1090.44|1095.13|1089.73|38
1655869520000|2022-06-22 03:45:20|1095.88|1090.48|1095.48|1090.08|1096.23|1090.83|1095.44|1090.04|33
1655869530000|2022-06-22 03:45:30|1095.42|1090.02|1093.93|1088.53|1095.48|1090.08|1093.41|1088.01|38
1655869540000|2022-06-22 03:45:40|1093.92|1088.52|1093.71|1088.31|1093.97|1088.57|1093.58|1088.18|34
1655869550000|2022-06-22 03:45:50|1093.67|1088.27|1094.16|1088.76|1094.16|1088.76|1093.62|1088.22|36
1655869560000|2022-06-22 03:46:00|1094.23|1088.83|1093.45|1088.05|1094.25|1088.85|1093.41|1088.01|33
1655869570000|2022-06-22 03:46:10|1093.36|1087.96|1092.89|1087.49|1093.64|1088.24|1092.82|1087.42|33
1655869580000|2022-06-22 03:46:20|1092.88|1087.48|1092.59|1087.19|1092.88|1087.48|1091.89|1086.49|37
1655869590000|2022-06-22 03:46:30|1092.61|1087.21|1090.08|1084.68|1092.72|1087.32|1090.08|1084.68|35
1655869600000|2022-06-22 03:46:40|1089.7|1084.3|1092.03|1086.63|1092.21|1086.81|1088.76|1083.36|39
1655869610000|2022-06-22 03:46:50|1092.02|1086.62|1091.67|1086.27|1092.02|1086.62|1091.16|1085.76|39
1655869620000|2022-06-22 03:47:00|1091.62|1086.22|1091.53|1086.13|1091.66|1086.26|1090.82|1085.42|37
1655869630000|2022-06-22 03:47:10|1091.62|1086.22|1092.61|1087.21|1092.61|1087.21|1091.36|1085.96|33
1655869640000|2022-06-22 03:47:20|1092.58|1087.18|1092.1|1086.7|1092.88|1087.48|1092.1|1086.7|37
1655869650000|2022-06-22 03:47:30|1091.85|1086.45|1091.83|1086.43|1092.18|1086.78|1091.21|1085.81|37
1655869660000|2022-06-22 03:47:40|1091.84|1086.44|1092.89|1087.49|1093.08|1087.68|1091.84|1086.44|35
1655869670000|2022-06-22 03:47:50|1092.92|1087.52|1092.91|1087.51|1093.12|1087.72|1092.73|1087.33|29
1655869680000|2022-06-22 03:48:00|1092.9|1087.5|1092.29|1086.89|1092.92|1087.52|1092.21|1086.81|37
1655869690000|2022-06-22 03:48:10|1092.3|1086.9|1093.26|1087.86|1093.4|1088|1092.14|1086.74|29
1655869700000|2022-06-22 03:48:20|1093.19|1087.79|1093.3|1087.9|1093.71|1088.31|1093.12|1087.72|30
1655869710000|2022-06-22 03:48:30|1093.25|1087.85|1093.45|1088.05|1094.06|1088.66|1093.24|1087.84|34
1655869720000|2022-06-22 03:48:40|1093.32|1087.92|1093.22|1087.82|1093.37|1087.97|1093.01|1087.61|30
1655869730000|2022-06-22 03:48:50|1093.27|1087.87|1092.28|1086.88|1093.27|1087.87|1092.28|1086.88|38
1655869740000|2022-06-22 03:49:00|1092.41|1087.01|1090.48|1085.08|1092.45|1087.05|1090.25|1084.85|37
1655869750000|2022-06-22 03:49:10|1090.56|1085.16|1089.37|1083.97|1090.59|1085.19|1089.37|1083.97|38
1655869760000|2022-06-22 03:49:20|1089.4|1084|1089.15|1083.75|1089.55|1084.15|1088.12|1082.72|38
1655869770000|2022-06-22 03:49:30|1089.2|1083.8|1090.81|1085.41|1090.92|1085.52|1088.7|1083.3|39
1655869780000|2022-06-22 03:49:40|1090.76|1085.36|1090.75|1085.35|1091.21|1085.81|1090.65|1085.25|38
1655869790000|2022-06-22 03:49:50|1090.78|1085.38|1089.6|1084.2|1090.89|1085.49|1089.52|1084.12|37
1655869800000|2022-06-22 03:50:00|1089.44|1084.04|1090.3|1084.9|1090.64|1085.24|1089.43|1084.03|38
1655869810000|2022-06-22 03:50:10|1090.27|1084.87|1090.03|1084.63|1090.31|1084.91|1089.93|1084.53|34
1655869820000|2022-06-22 03:50:20|1090.05|1084.65|1089.24|1083.84|1090.06|1084.66|1089.09|1083.69|31
1655869830000|2022-06-22 03:50:30|1089.23|1083.83|1089.47|1084.07|1089.57|1084.17|1089.15|1083.75|34
1655869840000|2022-06-22 03:50:40|1089.48|1084.08|1089.4|1084|1089.64|1084.24|1089.17|1083.77|32
1655869850000|2022-06-22 03:50:50|1089.47|1084.07|1089.48|1084.08|1089.61|1084.21|1089.14|1083.74|35
1655869860000|2022-06-22 03:51:00|1089.16|1083.76|1088.63|1083.23|1089.2|1083.8|1088.4|1083|37
1655869870000|2022-06-22 03:51:10|1088.82|1083.42|1089.56|1084.16|1089.66|1084.26|1088.77|1083.37|39
1655869880000|2022-06-22 03:51:20|1089.64|1084.24|1090.55|1085.15|1090.56|1085.16|1089.55|1084.15|35
1655869890000|2022-06-22 03:51:30|1090.56|1085.16|1089.78|1084.38|1090.56|1085.16|1089.65|1084.25|34
1655869900000|2022-06-22 03:51:40|1089.76|1084.36|1089.77|1084.37|1089.88|1084.48|1089.63|1084.23|31
1655869910000|2022-06-22 03:51:50|1089.71|1084.31|1089.65|1084.25|1089.81|1084.41|1089.43|1084.03|35
1655869920000|2022-06-22 03:52:00|1089.66|1084.26|1090.1|1084.7|1090.22|1084.82|1089.66|1084.26|33
1655869930000|2022-06-22 03:52:10|1090.26|1084.86|1090.26|1084.86|1090.31|1084.91|1090.14|1084.74|34
1655869940000|2022-06-22 03:52:20|1090.23|1084.83|1089.02|1083.62|1090.25|1084.85|1088.65|1083.25|37
1655869950000|2022-06-22 03:52:30|1088.99|1083.59|1090.09|1084.69|1090.19|1084.79|1088.99|1083.59|37
1655869960000|2022-06-22 03:52:40|1090.1|1084.7|1091.04|1085.64|1091.1|1085.7|1090.1|1084.7|38
1655869970000|2022-06-22 03:52:50|1091|1085.6|1090.15|1084.75|1091.09|1085.69|1090|1084.6|34
1655869980000|2022-06-22 03:53:00|1090.18|1084.78|1090.32|1084.92|1090.34|1084.94|1090.01|1084.61|37
1655869990000|2022-06-22 03:53:10|1090.33|1084.93|1090.54|1085.14|1090.67|1085.27|1090.26|1084.86|28
1655870000000|2022-06-22 03:53:20|1090.49|1085.09|1090.26|1084.86|1090.58|1085.18|1090.23|1084.83|33
1655870010000|2022-06-22 03:53:30|1090.17|1084.77|1090.43|1085.03|1090.47|1085.07|1090.1|1084.7|35
1655870020000|2022-06-22 03:53:40|1090.44|1085.04|1090.02|1084.62|1090.47|1085.07|1089.98|1084.58|31
1655870030000|2022-06-22 03:53:50|1090.01|1084.61|1090.05|1084.65|1090.09|1084.69|1089.43|1084.03|36
1655870040000|2022-06-22 03:54:00|1089.93|1084.53|1090.52|1085.12|1090.63|1085.23|1089.74|1084.34|36
1655870050000|2022-06-22 03:54:10|1090.53|1085.13|1090.79|1085.39|1090.79|1085.39|1090.46|1085.06|31
1655870060000|2022-06-22 03:54:20|1090.78|1085.38|1090.32|1084.92|1090.89|1085.49|1090.17|1084.77|39
1655870070000|2022-06-22 03:54:30|1090.26|1084.86|1090.68|1085.28|1090.7|1085.3|1090.23|1084.83|30
1655870080000|2022-06-22 03:54:40|1090.69|1085.29|1090.46|1085.06|1090.82|1085.42|1090.41|1085.01|28
1655870090000|2022-06-22 03:54:50|1090.37|1084.97|1089.62|1084.22|1090.44|1085.04|1089.4|1084|36
1655870100000|2022-06-22 03:55:00|1089.65|1084.25|1089.76|1084.36|1089.94|1084.54|1089.12|1083.72|37
1655870110000|2022-06-22 03:55:10|1089.77|1084.37|1089.6|1084.2|1089.77|1084.37|1089.19|1083.79|34
1655870120000|2022-06-22 03:55:20|1089.58|1084.18|1088.74|1083.34|1089.62|1084.22|1088.74|1083.34|31
1655870130000|2022-06-22 03:55:30|1088.69|1083.29|1089.66|1084.26|1089.7|1084.3|1088.69|1083.29|35
1655870140000|2022-06-22 03:55:40|1089.67|1084.27|1089.36|1083.96|1090.03|1084.63|1089.27|1083.87|33
1655870150000|2022-06-22 03:55:50|1089.35|1083.95|1089.34|1083.94|1089.46|1084.06|1089.29|1083.89|27
1655870160000|2022-06-22 03:56:00|1089.39|1083.99|1090.64|1085.24|1090.74|1085.34|1089.39|1083.99|28
1655870170000|2022-06-22 03:56:10|1090.65|1085.25|1090.51|1085.11|1090.65|1085.25|1090.4|1085|30
1655870180000|2022-06-22 03:56:20|1090.48|1085.08|1089.58|1084.18|1090.48|1085.08|1089.55|1084.15|34
1655870190000|2022-06-22 03:56:30|1089.63|1084.23|1090.07|1084.67|1090.1|1084.7|1089.58|1084.18|37
1655870200000|2022-06-22 03:56:40|1090.11|1084.71|1090.25|1084.85|1090.57|1085.17|1090.07|1084.67|38
1655870210000|2022-06-22 03:56:50|1090.23|1084.83|1090.35|1084.95|1090.36|1084.96|1089.99|1084.59|27
1655870220000|2022-06-22 03:57:00|1090.27|1084.87|1090.39|1084.99|1090.5|1085.1|1090.22|1084.82|30
1655870230000|2022-06-22 03:57:10|1090.44|1085.04|1090.46|1085.06|1090.68|1085.28|1090.11|1084.71|33
1655870240000|2022-06-22 03:57:20|1090.48|1085.08|1090.46|1085.06|1090.63|1085.23|1090.04|1084.64|35
1655870250000|2022-06-22 03:57:30|1090.47|1085.07|1090.56|1085.16|1090.78|1085.38|1090.47|1085.07|27
1655870260000|2022-06-22 03:57:40|1090.58|1085.18|1090.1|1084.7|1090.73|1085.33|1090.09|1084.69|32
1655870270000|2022-06-22 03:57:50|1090.2|1084.8|1089.92|1084.52|1090.29|1084.89|1089.74|1084.34|32
1655870280000|2022-06-22 03:58:00|1089.91|1084.51|1089.99|1084.59|1090.04|1084.64|1089.82|1084.42|33
1655870290000|2022-06-22 03:58:10|1090|1084.6|1090.29|1084.89|1090.38|1084.98|1089.94|1084.54|32
1655870300000|2022-06-22 03:58:20|1090.33|1084.93|1090.05|1084.65|1090.59|1085.19|1090.05|1084.65|36
1655870310000|2022-06-22 03:58:30|1090.01|1084.61|1090.21|1084.81|1090.29|1084.89|1090.01|1084.61|33
1655870320000|2022-06-22 03:58:40|1090.2|1084.8|1089.65|1084.25|1090.2|1084.8|1089.65|1084.25|33
1655870330000|2022-06-22 03:58:50|1089.8|1084.4|1090.14|1084.74|1090.14|1084.74|1089.66|1084.26|34
1655870340000|2022-06-22 03:59:00|1090.16|1084.76|1090.74|1085.34|1090.83|1085.43|1090.16|1084.76|34
1655870350000|2022-06-22 03:59:10|1090.75|1085.35|1090.86|1085.46|1091.11|1085.71|1090.7|1085.3|33
1655870360000|2022-06-22 03:59:20|1090.76|1085.36|1090.57|1085.17|1091.11|1085.71|1090.54|1085.14|34
1655870370000|2022-06-22 03:59:30|1090.72|1085.32|1090.86|1085.46|1090.89|1085.49|1090.27|1084.87|36
1655870380000|2022-06-22 03:59:40|1090.77|1085.37|1090.68|1085.28|1090.93|1085.53|1090.68|1085.28|35
1655870390000|2022-06-22 03:59:50|1090.82|1085.42|1090.71|1085.31|1090.82|1085.42|1090.62|1085.22|29
1655870400000|2022-06-22 04:00:00|1090.74|1085.34|1090.53|1085.13|1090.74|1085.34|1090.27|1084.87|31
1655870410000|2022-06-22 04:00:10|1090.55|1085.15|1090.53|1085.13|1090.59|1085.19|1090.18|1084.78|32
1655870420000|2022-06-22 04:00:20|1090.56|1085.16|1089.16|1083.76|1091.4|1086|1089.07|1083.67|30
1655870430000|2022-06-22 04:00:30|1089.11|1083.71|1089.81|1084.41|1089.81|1084.41|1088.84|1083.44|36
1655870440000|2022-06-22 04:00:40|1089.78|1084.38|1089.07|1083.67|1089.78|1084.38|1088.85|1083.45|31
1655870450000|2022-06-22 04:00:50|1089.15|1083.75|1089.27|1083.87|1089.35|1083.95|1089.14|1083.74|29
1655870460000|2022-06-22 04:01:00|1089.18|1083.78|1089.18|1083.78|1089.3|1083.9|1089.05|1083.65|28
1655870470000|2022-06-22 04:01:10|1089.28|1083.88|1088.09|1082.69|1089.3|1083.9|1088.09|1082.69|29
1655870480000|2022-06-22 04:01:20|1088.06|1082.66|1088.9|1083.5|1088.94|1083.54|1087.95|1082.55|29
1655870490000|2022-06-22 04:01:30|1088.94|1083.54|1088.55|1083.15|1088.97|1083.57|1088.44|1083.04|28
1655870500000|2022-06-22 04:01:40|1088.44|1083.04|1088.58|1083.18|1088.65|1083.25|1088.33|1082.93|33
1655870510000|2022-06-22 04:01:50|1088.63|1083.23|1088.19|1082.79|1088.69|1083.29|1088.19|1082.79|31
1655870520000|2022-06-22 04:02:00|1088.18|1082.78|1088.72|1083.32|1088.79|1083.39|1088.16|1082.76|32
1655870530000|2022-06-22 04:02:10|1088.76|1083.36|1088.36|1082.96|1088.76|1083.36|1088.33|1082.93|25
1655870540000|2022-06-22 04:02:20|1088.39|1082.99|1088.78|1083.38|1088.78|1083.38|1088.37|1082.97|29
1655870550000|2022-06-22 04:02:30|1088.74|1083.34|1087.57|1082.17|1088.78|1083.38|1087.22|1081.82|30
1655870560000|2022-06-22 04:02:40|1087.64|1082.24|1087.94|1082.54|1088.06|1082.66|1087.59|1082.19|35
1655870570000|2022-06-22 04:02:50|1087.93|1082.53|1089.01|1083.61|1089.09|1083.69|1087.87|1082.47|33
1655870580000|2022-06-22 04:03:00|1088.97|1083.57|1090.32|1084.92|1090.32|1084.92|1088.58|1083.18|37
1655870590000|2022-06-22 04:03:10|1090.27|1084.87|1091.19|1085.79|1091.45|1086.05|1089.97|1084.57|36
1655870600000|2022-06-22 04:03:20|1091.04|1085.64|1091.17|1085.77|1091.25|1085.85|1090.58|1085.18|36
1655870610000|2022-06-22 04:03:30|1091.16|1085.76|1091.08|1085.68|1091.16|1085.76|1090.79|1085.39|26
1655870620000|2022-06-22 04:03:40|1091.11|1085.71|1091.44|1086.04|1091.57|1086.17|1091.09|1085.69|31
1655870630000|2022-06-22 04:03:50|1091.45|1086.05|1091.34|1085.94|1091.58|1086.18|1091.22|1085.82|26
1655870640000|2022-06-22 04:04:00|1091.43|1086.03|1091.38|1085.98|1091.46|1086.06|1091.3|1085.9|30
1655870650000|2022-06-22 04:04:10|1091.39|1085.99|1091.32|1085.92|1091.59|1086.19|1091.32|1085.92|28
1655870660000|2022-06-22 04:04:20|1091.37|1085.97|1092.1|1086.7|1092.1|1086.7|1091.19|1085.79|37
1655870670000|2022-06-22 04:04:30|1092.35|1086.95|1092.45|1087.05|1092.48|1087.08|1092.17|1086.77|32
1655870680000|2022-06-22 04:04:40|1092.34|1086.94|1092.03|1086.63|1092.56|1087.16|1092.03|1086.63|31
1655870690000|2022-06-22 04:04:50|1091.99|1086.59|1092.06|1086.66|1092.35|1086.95|1091.94|1086.54|35
1655870700000|2022-06-22 04:05:00|1092.07|1086.67|1092.79|1087.39|1093.09|1087.69|1092|1086.6|38
1655870710000|2022-06-22 04:05:10|1092.81|1087.41|1092.8|1087.4|1092.86|1087.46|1092.46|1087.06|36
1655870720000|2022-06-22 04:05:20|1092.65|1087.25|1092.62|1087.22|1092.8|1087.4|1092.34|1086.94|34
1655870730000|2022-06-22 04:05:30|1092.84|1087.44|1093.85|1088.45|1093.85|1088.45|1092.79|1087.39|36
1655870740000|2022-06-22 04:05:40|1093.59|1088.19|1095.55|1090.15|1095.64|1090.24|1093.53|1088.13|37
1655870750000|2022-06-22 04:05:50|1095.48|1090.08|1095.1|1089.7|1095.77|1090.37|1095.1|1089.7|39
1655870760000|2022-06-22 04:06:00|1095.05|1089.65|1096.17|1090.77|1096.29|1090.89|1094.61|1089.21|37
1655870770000|2022-06-22 04:06:10|1096.2|1090.8|1096.13|1090.73|1097.13|1091.73|1096.13|1090.73|40
1655870780000|2022-06-22 04:06:20|1095.94|1090.54|1096.13|1090.73|1096.26|1090.86|1095.51|1090.11|37
1655870790000|2022-06-22 04:06:30|1096.02|1090.62|1096.27|1090.87|1096.42|1091.02|1095.75|1090.35|37
1655870800000|2022-06-22 04:06:40|1096.29|1090.89|1096.22|1090.82|1096.3|1090.9|1095.8|1090.4|34
1655870810000|2022-06-22 04:06:50|1096.16|1090.76|1096.19|1090.79|1096.6|1091.2|1096.16|1090.76|33
1655870820000|2022-06-22 04:07:00|1096.17|1090.77|1096.48|1091.08|1096.56|1091.16|1096.06|1090.66|33
1655870830000|2022-06-22 04:07:10|1096.41|1091.01|1096.49|1091.09|1096.79|1091.39|1096.05|1090.65|35
1655870840000|2022-06-22 04:07:20|1096.5|1091.1|1096.15|1090.75|1096.56|1091.16|1096.1|1090.7|36
1655870850000|2022-06-22 04:07:30|1096.17|1090.77|1095.17|1089.77|1096.18|1090.78|1094.99|1089.59|33
1655870860000|2022-06-22 04:07:40|1095.23|1089.83|1095.25|1089.85|1095.35|1089.95|1095.21|1089.81|36
1655870870000|2022-06-22 04:07:50|1095.31|1089.91|1095.02|1089.62|1095.31|1089.91|1094.63|1089.23|29
1655870880000|2022-06-22 04:08:00|1095.03|1089.63|1094.94|1089.54|1095.11|1089.71|1094.65|1089.25|31
1655870890000|2022-06-22 04:08:10|1094.98|1089.58|1095.36|1089.96|1095.43|1090.03|1094.92|1089.52|28
1655870900000|2022-06-22 04:08:20|1095.34|1089.94|1095.39|1089.99|1095.4|1090|1095.27|1089.87|30
1655870910000|2022-06-22 04:08:30|1095.4|1090|1094.7|1089.3|1095.4|1090|1094.64|1089.24|29
1655870920000|2022-06-22 04:08:40|1094.67|1089.27|1094.82|1089.42|1094.82|1089.42|1093.92|1088.52|34
1655870930000|2022-06-22 04:08:50|1094.78|1089.38|1094.53|1089.13|1094.78|1089.38|1094.52|1089.12|31
1655870940000|2022-06-22 04:09:00|1094.52|1089.12|1094.93|1089.53|1095.02|1089.62|1094.52|1089.12|31
1655870950000|2022-06-22 04:09:10|1094.96|1089.56|1094.94|1089.54|1095.03|1089.63|1094.78|1089.38|30
1655870960000|2022-06-22 04:09:20|1094.96|1089.56|1094.65|1089.25|1095.14|1089.74|1094.65|1089.25|29
1655870970000|2022-06-22 04:09:30|1094.61|1089.21|1094.77|1089.37|1094.79|1089.39|1094.55|1089.15|36
1655870980000|2022-06-22 04:09:40|1094.76|1089.36|1094.64|1089.24|1094.77|1089.37|1094.61|1089.21|26
1655870990000|2022-06-22 04:09:50|1094.65|1089.25|1095.35|1089.95|1095.35|1089.95|1094.61|1089.21|28
1655871000000|2022-06-22 04:10:00|1095.41|1090.01|1095.87|1090.47|1095.92|1090.52|1095.24|1089.84|30
1655871010000|2022-06-22 04:10:10|1095.88|1090.48|1096.35|1090.95|1096.56|1091.16|1095.87|1090.47|27
1655871020000|2022-06-22 04:10:20|1096.4|1091|1096.24|1090.84|1096.41|1091.01|1095.95|1090.55|31
1655871030000|2022-06-22 04:10:30|1096.22|1090.82|1095.82|1090.42|1096.41|1091.01|1095.82|1090.42|31
1655871040000|2022-06-22 04:10:40|1095.81|1090.41|1095.71|1090.31|1096.08|1090.68|1095.71|1090.31|30
1655871050000|2022-06-22 04:10:50|1095.72|1090.32|1095.75|1090.35|1095.76|1090.36|1095.65|1090.25|19
1655871060000|2022-06-22 04:11:00|1095.77|1090.37|1096.22|1090.82|1096.22|1090.82|1095.66|1090.26|24
1655871070000|2022-06-22 04:11:10|1096.21|1090.81|1096.33|1090.93|1096.34|1090.94|1095.96|1090.56|32
1655871080000|2022-06-22 04:11:20|1096.32|1090.92|1096.28|1090.88|1096.33|1090.93|1096.04|1090.64|29
1655871090000|2022-06-22 04:11:30|1096.24|1090.84|1096.32|1090.92|1096.46|1091.06|1096.18|1090.78|28
1655871100000|2022-06-22 04:11:40|1096.35|1090.95|1095.29|1089.89|1096.35|1090.95|1095.13|1089.73|33
1655871110000|2022-06-22 04:11:50|1095.21|1089.81|1095.3|1089.9|1095.62|1090.22|1094.99|1089.59|35
1655871120000|2022-06-22 04:12:00|1095.33|1089.93|1095.82|1090.42|1096.06|1090.66|1095.32|1089.92|31
1655871130000|2022-06-22 04:12:10|1095.79|1090.39|1095.63|1090.23|1095.95|1090.55|1095.41|1090.01|25
1655871140000|2022-06-22 04:12:20|1095.66|1090.26|1095.48|1090.08|1095.7|1090.3|1094.75|1089.35|30
1655871150000|2022-06-22 04:12:30|1095.53|1090.13|1095.04|1089.64|1095.59|1090.19|1095.03|1089.63|30
1655871160000|2022-06-22 04:12:40|1095.12|1089.72|1095.06|1089.66|1095.25|1089.85|1095.01|1089.61|31
1655871170000|2022-06-22 04:12:50|1095.11|1089.71|1095.12|1089.72|1095.2|1089.8|1094.99|1089.59|31
1655871180000|2022-06-22 04:13:00|1095.11|1089.71|1095.71|1090.31|1095.71|1090.31|1094.97|1089.57|30
1655871190000|2022-06-22 04:13:10|1095.73|1090.33|1095.63|1090.23|1095.87|1090.47|1095.52|1090.12|32
1655871200000|2022-06-22 04:13:20|1095.62|1090.22|1095.59|1090.19|1095.68|1090.28|1095.53|1090.13|30
1655871210000|2022-06-22 04:13:30|1095.6|1090.2|1095.87|1090.47|1096.02|1090.62|1095.55|1090.15|34
1655871220000|2022-06-22 04:13:40|1095.86|1090.46|1096.18|1090.78|1096.2|1090.8|1095.84|1090.44|22
1655871230000|2022-06-22 04:13:50|1096.11|1090.71|1097.19|1091.79|1097.19|1091.79|1096.11|1090.71|29
1655871240000|2022-06-22 04:14:00|1097.7|1092.3|1097.4|1092|1097.8|1092.4|1097.14|1091.74|33
1655871250000|2022-06-22 04:14:10|1097.44|1092.04|1097.52|1092.12|1098.32|1092.92|1097.44|1092.04|36
1655871260000|2022-06-22 04:14:20|1097.62|1092.22|1097.98|1092.58|1098|1092.6|1097.51|1092.11|28
1655871270000|2022-06-22 04:14:30|1098|1092.6|1098.25|1092.85|1098.32|1092.92|1097.96|1092.56|36
1655871280000|2022-06-22 04:14:40|1098.09|1092.69|1097.91|1092.51|1098.09|1092.69|1097.86|1092.46|25
1655871290000|2022-06-22 04:14:50|1097.9|1092.5|1097.22|1091.82|1097.92|1092.52|1096.98|1091.58|29
1655871300000|2022-06-22 04:15:00|1097.21|1091.81|1098.04|1092.64|1098.07|1092.67|1097.07|1091.67|37
1655871310000|2022-06-22 04:15:10|1098.2|1092.8|1094.63|1089.23|1098.2|1092.8|1092.38|1086.98|40
1655871320000|2022-06-22 04:15:20|1094.69|1089.29|1095.41|1090.01|1095.41|1090.01|1093.52|1088.12|37
1655871330000|2022-06-22 04:15:30|1095.55|1090.15|1092.96|1087.56|1095.81|1090.41|1092.96|1087.56|37
1655871340000|2022-06-22 04:15:40|1092.94|1087.54|1093.6|1088.2|1093.99|1088.59|1092.84|1087.44|38
1655871350000|2022-06-22 04:15:50|1093.57|1088.17|1093.01|1087.61|1093.6|1088.2|1092.48|1087.08|37
1655871360000|2022-06-22 04:16:00|1092.95|1087.55|1093.53|1088.13|1093.53|1088.13|1092.95|1087.55|38
1655871370000|2022-06-22 04:16:10|1093.43|1088.03|1093.14|1087.74|1093.43|1088.03|1092.73|1087.33|35
1655871380000|2022-06-22 04:16:20|1093.08|1087.68|1093.06|1087.66|1093.27|1087.87|1093.05|1087.65|26
1655871390000|2022-06-22 04:16:30|1092.99|1087.59|1093.44|1088.04|1093.53|1088.13|1092.99|1087.59|33
1655871400000|2022-06-22 04:16:40|1093.5|1088.1|1093.27|1087.87|1093.69|1088.29|1093.27|1087.87|30
1655871410000|2022-06-22 04:16:50|1093.24|1087.84|1093.01|1087.61|1093.41|1088.01|1093.01|1087.61|28
1655871420000|2022-06-22 04:17:00|1093.05|1087.65|1092.87|1087.47|1093.05|1087.65|1092.29|1086.89|32
1655871430000|2022-06-22 04:17:10|1092.86|1087.46|1093.13|1087.73|1093.5|1088.1|1092.84|1087.44|36
1655871440000|2022-06-22 04:17:20|1093.11|1087.71|1093.45|1088.05|1093.45|1088.05|1093.02|1087.62|24
1655871450000|2022-06-22 04:17:30|1093.44|1088.04|1094.36|1088.96|1094.36|1088.96|1093.37|1087.97|35
1655871460000|2022-06-22 04:17:40|1094.38|1088.98|1093.68|1088.28|1094.5|1089.1|1093.68|1088.28|32
1655871470000|2022-06-22 04:17:50|1093.69|1088.29|1094.12|1088.72|1094.31|1088.91|1093.65|1088.25|33
1655871480000|2022-06-22 04:18:00|1093.97|1088.57|1093.84|1088.44|1093.97|1088.57|1093.21|1087.81|34
1655871490000|2022-06-22 04:18:10|1093.85|1088.45|1095.27|1089.87|1095.27|1089.87|1093.7|1088.3|36
1655871500000|2022-06-22 04:18:20|1095.43|1090.03|1096.04|1090.64|1096.45|1091.05|1095.43|1090.03|36
1655871510000|2022-06-22 04:18:30|1095.99|1090.59|1096.52|1091.12|1096.52|1091.12|1095.99|1090.59|35
1655871520000|2022-06-22 04:18:40|1096.49|1091.09|1096.72|1091.32|1096.85|1091.45|1096.28|1090.88|37
1655871530000|2022-06-22 04:18:50|1096.63|1091.23|1096.26|1090.86|1096.85|1091.45|1096.16|1090.76|36
1655871540000|2022-06-22 04:19:00|1096.29|1090.89|1096.51|1091.11|1096.77|1091.37|1096.29|1090.89|31
1655871550000|2022-06-22 04:19:10|1096.5|1091.1|1096.75|1091.35|1096.76|1091.36|1096.5|1091.1|23
1655871560000|2022-06-22 04:19:20|1096.79|1091.39|1096.05|1090.65|1096.79|1091.39|1095.68|1090.28|33
1655871570000|2022-06-22 04:19:30|1096.04|1090.64|1096.34|1090.94|1096.56|1091.16|1096.03|1090.63|27
1655871580000|2022-06-22 04:19:40|1096.35|1090.95|1096.36|1090.96|1096.41|1091.01|1096.29|1090.89|29
1655871590000|2022-06-22 04:19:50|1096.35|1090.95|1096.35|1090.95|1096.56|1091.16|1096.22|1090.82|26
1655871600000|2022-06-22 04:20:00|1096.31|1090.91|1096.12|1090.72|1096.42|1091.02|1096.12|1090.72|23
1655871610000|2022-06-22 04:20:10|1095.95|1090.55|1096|1090.6|1096|1090.6|1095.54|1090.14|33
1655871620000|2022-06-22 04:20:20|1096.13|1090.73|1096.3|1090.9|1096.6|1091.2|1096.13|1090.73|32
1655871630000|2022-06-22 04:20:30|1096.28|1090.88|1096.32|1090.92|1096.35|1090.95|1096.08|1090.68|25
1655871640000|2022-06-22 04:20:40|1096.2|1090.8|1095.18|1089.78|1096.22|1090.82|1094.95|1089.55|33
1655871650000|2022-06-22 04:20:50|1095.22|1089.82|1095.16|1089.76|1095.22|1089.82|1094.85|1089.45|31
1655871660000|2022-06-22 04:21:00|1095.18|1089.78|1095.91|1090.51|1096|1090.6|1095.17|1089.77|28
1655871670000|2022-06-22 04:21:10|1095.93|1090.53|1096.24|1090.84|1096.27|1090.87|1095.91|1090.51|30
1655871680000|2022-06-22 04:21:20|1096.19|1090.79|1095.26|1089.86|1096.31|1090.91|1095.23|1089.83|31
1655871690000|2022-06-22 04:21:30|1095.24|1089.84|1095.52|1090.12|1095.52|1090.12|1095.03|1089.63|30
1655871700000|2022-06-22 04:21:40|1095.53|1090.13|1096.11|1090.71|1096.14|1090.74|1095.46|1090.06|28
1655871710000|2022-06-22 04:21:50|1096.14|1090.74|1095.46|1090.06|1096.18|1090.78|1095.45|1090.05|25
1655871720000|2022-06-22 04:22:00|1095.47|1090.07|1095.43|1090.03|1095.58|1090.18|1095.27|1089.87|26
1655871730000|2022-06-22 04:22:10|1095.42|1090.02|1095.14|1089.74|1095.42|1090.02|1095.11|1089.71|23
1655871740000|2022-06-22 04:22:20|1095.17|1089.77|1095.31|1089.91|1095.39|1089.99|1095.09|1089.69|33
1655871750000|2022-06-22 04:22:30|1095.32|1089.92|1095.99|1090.59|1096.08|1090.68|1095.29|1089.89|28
1655871760000|2022-06-22 04:22:40|1095.94|1090.54|1095.78|1090.38|1095.94|1090.54|1095.58|1090.18|29
1655871770000|2022-06-22 04:22:50|1095.8|1090.4|1095.78|1090.38|1095.84|1090.44|1095.64|1090.24|32
1655871780000|2022-06-22 04:23:00|1095.8|1090.4|1096.2|1090.8|1096.28|1090.88|1095.78|1090.38|33
1655871790000|2022-06-22 04:23:10|1096.19|1090.79|1096.42|1091.02|1096.42|1091.02|1096.15|1090.75|26
1655871800000|2022-06-22 04:23:20|1096.45|1091.05|1096.49|1091.09|1096.72|1091.32|1096.23|1090.83|34
1655871810000|2022-06-22 04:23:30|1096.59|1091.19|1096.4|1091|1096.59|1091.19|1096.21|1090.81|31
1655871820000|2022-06-22 04:23:40|1096.34|1090.94|1094.69|1089.29|1096.42|1091.02|1094.55|1089.15|38
1655871830000|2022-06-22 04:23:50|1094.65|1089.25|1094.22|1088.82|1094.66|1089.26|1094.2|1088.8|34
1655871840000|2022-06-22 04:24:00|1094.24|1088.84|1094.64|1089.24|1094.78|1089.38|1094.24|1088.84|31
1655871850000|2022-06-22 04:24:10|1094.65|1089.25|1094.77|1089.37|1094.79|1089.39|1094.49|1089.09|30
1655871860000|2022-06-22 04:24:20|1094.73|1089.33|1093.94|1088.54|1094.8|1089.4|1093.94|1088.54|34
1655871870000|2022-06-22 04:24:30|1093.92|1088.52|1093.13|1087.73|1093.92|1088.52|1092.95|1087.55|37
1655871880000|2022-06-22 04:24:40|1093.17|1087.77|1093.17|1087.77|1093.36|1087.96|1092.94|1087.54|34
1655871890000|2022-06-22 04:24:50|1093.15|1087.75|1094.52|1089.12|1094.56|1089.16|1093|1087.6|38
1655871900000|2022-06-22 04:25:00|1094.55|1089.15|1094.54|1089.14|1094.7|1089.3|1094.06|1088.66|35
1655871910000|2022-06-22 04:25:10|1094.55|1089.15|1095.26|1089.86|1095.26|1089.86|1094.55|1089.15|34
1655871920000|2022-06-22 04:25:20|1095.29|1089.89|1094.88|1089.48|1095.41|1090.01|1094.58|1089.18|27
1655871930000|2022-06-22 04:25:30|1094.89|1089.49|1095.17|1089.77|1095.22|1089.82|1094.89|1089.49|26
1655871940000|2022-06-22 04:25:40|1095.18|1089.78|1095.33|1089.93|1095.44|1090.04|1095.16|1089.76|27
1655871950000|2022-06-22 04:25:50|1095.31|1089.91|1095.51|1090.11|1095.51|1090.11|1095.26|1089.86|30
1655871960000|2022-06-22 04:26:00|1095.39|1089.99|1095.32|1089.92|1095.53|1090.13|1095.27|1089.87|29
1655871970000|2022-06-22 04:26:10|1095.39|1089.99|1095.46|1090.06|1095.57|1090.17|1095.26|1089.86|31
1655871980000|2022-06-22 04:26:20|1095.45|1090.05|1095.38|1089.98|1095.58|1090.18|1095.27|1089.87|31
1655871990000|2022-06-22 04:26:30|1095.48|1090.08|1096.13|1090.73|1096.46|1091.06|1095.38|1089.98|38
1655872000000|2022-06-22 04:26:40|1096.14|1090.74|1095.96|1090.56|1096.56|1091.16|1095.96|1090.56|31
1655872010000|2022-06-22 04:26:50|1095.92|1090.52|1095.83|1090.43|1096.03|1090.63|1095.57|1090.17|36
1655872020000|2022-06-22 04:27:00|1095.87|1090.47|1096.07|1090.67|1096.22|1090.82|1095.74|1090.34|32
1655872030000|2022-06-22 04:27:10|1096.08|1090.68|1096.02|1090.62|1096.15|1090.75|1095.94|1090.54|23
1655872040000|2022-06-22 04:27:20|1095.99|1090.59|1094.69|1089.29|1096.02|1090.62|1094.59|1089.19|34
1655872050000|2022-06-22 04:27:30|1094.59|1089.19|1094.53|1089.13|1094.67|1089.27|1094.45|1089.05|31
1655872060000|2022-06-22 04:27:40|1094.58|1089.18|1094.24|1088.84|1094.58|1089.18|1093.96|1088.56|37
1655872070000|2022-06-22 04:27:50|1094.21|1088.81|1094.14|1088.74|1094.23|1088.83|1094.1|1088.7|25
1655872080000|2022-06-22 04:28:00|1094.12|1088.72|1093.63|1088.23|1094.76|1089.36|1093.58|1088.18|32
1655872090000|2022-06-22 04:28:10|1093.59|1088.19|1093.49|1088.09|1093.71|1088.31|1093.18|1087.78|36
1655872100000|2022-06-22 04:28:20|1093.37|1087.97|1093.09|1087.69|1093.4|1088|1092.94|1087.54|32
1655872110000|2022-06-22 04:28:30|1093.02|1087.62|1093.01|1087.61|1093.09|1087.69|1092.92|1087.52|32
1655872120000|2022-06-22 04:28:40|1093.03|1087.63|1092.76|1087.36|1093.09|1087.69|1092.7|1087.3|35
1655872130000|2022-06-22 04:28:50|1092.7|1087.3|1092.38|1086.98|1092.7|1087.3|1092.15|1086.75|37
1655872140000|2022-06-22 04:29:00|1092.37|1086.97|1092.56|1087.16|1092.68|1087.28|1092.37|1086.97|34
1655872150000|2022-06-22 04:29:10|1092.54|1087.14|1093.05|1087.65|1093.17|1087.77|1092.53|1087.13|37
1655872160000|2022-06-22 04:29:20|1093.03|1087.63|1093.23|1087.83|1093.29|1087.89|1093.03|1087.63|29
1655872170000|2022-06-22 04:29:30|1093.2|1087.8|1093.13|1087.73|1093.2|1087.8|1092.91|1087.51|24
1655872180000|2022-06-22 04:29:40|1093.15|1087.75|1094.1|1088.7|1094.28|1088.88|1093.09|1087.69|34
1655872190000|2022-06-22 04:29:50|1094.08|1088.68|1093.09|1087.69|1094.08|1088.68|1092.98|1087.58|31
1655872200000|2022-06-22 04:30:00|1093.08|1087.68|1093.17|1087.77|1093.4|1088|1093.07|1087.67|31
1655872210000|2022-06-22 04:30:10|1093.13|1087.73|1094.01|1088.61|1094.06|1088.66|1093.12|1087.72|32
1655872220000|2022-06-22 04:30:20|1094.03|1088.63|1094.93|1089.53|1094.99|1089.59|1094.03|1088.63|36
1655872230000|2022-06-22 04:30:30|1094.92|1089.52|1094.7|1089.3|1095.08|1089.68|1094.54|1089.14|35
1655872240000|2022-06-22 04:30:40|1094.71|1089.31|1094.24|1088.84|1094.76|1089.36|1094.03|1088.63|30
1655872250000|2022-06-22 04:30:50|1094.3|1088.9|1094.78|1089.38|1094.78|1089.38|1094.23|1088.83|27
1655872260000|2022-06-22 04:31:00|1094.76|1089.36|1095.22|1089.82|1095.28|1089.88|1094.76|1089.36|22
1655872270000|2022-06-22 04:31:10|1095.2|1089.8|1095.27|1089.87|1095.35|1089.95|1095.18|1089.78|30
1655872280000|2022-06-22 04:31:20|1095.31|1089.91|1094.71|1089.31|1095.31|1089.91|1094.69|1089.29|31
1655872290000|2022-06-22 04:31:30|1094.7|1089.3|1094.28|1088.88|1094.84|1089.44|1094.19|1088.79|36
1655872300000|2022-06-22 04:31:40|1094.26|1088.86|1094.37|1088.97|1094.62|1089.22|1094.18|1088.78|29
1655872310000|2022-06-22 04:31:50|1094.39|1088.99|1094.72|1089.32|1094.74|1089.34|1094.38|1088.98|25
1655872320000|2022-06-22 04:32:00|1094.66|1089.26|1094.54|1089.14|1094.76|1089.36|1094.47|1089.07|31
1655872330000|2022-06-22 04:32:10|1094.42|1089.02|1094.69|1089.29|1094.69|1089.29|1094.35|1088.95|30
1655872340000|2022-06-22 04:32:20|1094.62|1089.22|1094.8|1089.4|1095.05|1089.65|1094.62|1089.22|29
1655872350000|2022-06-22 04:32:30|1094.81|1089.41|1095.57|1090.17|1095.69|1090.29|1094.7|1089.3|33
1655872360000|2022-06-22 04:32:40|1095.48|1090.08|1095.1|1089.7|1095.64|1090.24|1095.05|1089.65|33
1655872370000|2022-06-22 04:32:50|1095.18|1089.78|1095.02|1089.62|1095.25|1089.85|1094.94|1089.54|33
1655872380000|2022-06-22 04:33:00|1095.04|1089.64|1095.33|1089.93|1095.43|1090.03|1095.03|1089.63|25
1655872390000|2022-06-22 04:33:10|1095.36|1089.96|1095.22|1089.82|1095.44|1090.04|1095.2|1089.8|27
1655872400000|2022-06-22 04:33:20|1095.13|1089.73|1094.97|1089.57|1095.19|1089.79|1094.97|1089.57|32
1655872410000|2022-06-22 04:33:30|1095.07|1089.67|1094.87|1089.47|1095.22|1089.82|1094.83|1089.43|29
1655872420000|2022-06-22 04:33:40|1094.83|1089.43|1093.59|1088.19|1094.87|1089.47|1093.44|1088.04|33
1655872430000|2022-06-22 04:33:50|1093.6|1088.2|1093.41|1088.01|1093.77|1088.37|1093.41|1088.01|30
1655872440000|2022-06-22 04:34:00|1093.72|1088.32|1095.6|1090.2|1095.64|1090.24|1093.72|1088.32|35
1655872450000|2022-06-22 04:34:10|1095.59|1090.19|1096.36|1090.96|1096.36|1090.96|1095.43|1090.03|34
1655872460000|2022-06-22 04:34:20|1096.6|1091.2|1096.49|1091.09|1097.61|1092.21|1096.19|1090.79|36
1655872470000|2022-06-22 04:34:30|1096.5|1091.1|1096.03|1090.63|1096.67|1091.27|1096.03|1090.63|35
1655872480000|2022-06-22 04:34:40|1095.91|1090.51|1095.34|1089.94|1095.91|1090.51|1094.97|1089.57|35
1655872490000|2022-06-22 04:34:50|1095.3|1089.9|1095.04|1089.64|1095.33|1089.93|1094.86|1089.46|27
1655872500000|2022-06-22 04:35:00|1095.1|1089.7|1094.3|1088.9|1095.16|1089.76|1094.13|1088.73|37
1655872510000|2022-06-22 04:35:10|1094.17|1088.77|1093.78|1088.38|1094.28|1088.88|1093.68|1088.28|29
1655872520000|2022-06-22 04:35:20|1093.79|1088.39|1093.9|1088.5|1094.01|1088.61|1093.7|1088.3|28
1655872530000|2022-06-22 04:35:30|1093.92|1088.52|1094.23|1088.83|1094.42|1089.02|1093.87|1088.47|32
1655872540000|2022-06-22 04:35:40|1094.18|1088.78|1094.67|1089.27|1094.79|1089.39|1094.11|1088.71|33
1655872550000|2022-06-22 04:35:50|1094.65|1089.25|1094.4|1089|1094.65|1089.25|1094.24|1088.84|29
1655872560000|2022-06-22 04:36:00|1094.43|1089.03|1094.83|1089.43|1094.94|1089.54|1094.26|1088.86|29
1655872570000|2022-06-22 04:36:10|1094.73|1089.33|1095.02|1089.62|1095.82|1090.42|1094.65|1089.25|31
1655872580000|2022-06-22 04:36:20|1095|1089.6|1094.45|1089.05|1095.14|1089.74|1094.43|1089.03|33
1655872590000|2022-06-22 04:36:30|1094.46|1089.06|1095.02|1089.62|1095.13|1089.73|1094.43|1089.03|28
1655872600000|2022-06-22 04:36:40|1094.99|1089.59|1094.48|1089.08|1095.1|1089.7|1094.37|1088.97|31
1655872610000|2022-06-22 04:36:50|1094.35|1088.95|1091.56|1086.16|1094.5|1089.1|1091.34|1085.94|36
1655872620000|2022-06-22 04:37:00|1091.46|1086.06|1091.46|1086.06|1091.73|1086.33|1091.34|1085.94|37
1655872630000|2022-06-22 04:37:10|1091.43|1086.03|1090.4|1085|1091.59|1086.19|1090.36|1084.96|36
1655872640000|2022-06-22 04:37:20|1090.38|1084.98|1090.15|1084.75|1090.39|1084.99|1089.7|1084.3|35
1655872650000|2022-06-22 04:37:30|1090.34|1084.94|1090.52|1085.12|1090.71|1085.31|1090.12|1084.72|36
1655872660000|2022-06-22 04:37:40|1090.57|1085.17|1091.17|1085.77|1091.17|1085.77|1090.52|1085.12|32
1655872670000|2022-06-22 04:37:50|1091.18|1085.78|1090.34|1084.94|1091.2|1085.8|1090.28|1084.88|37
1655872680000|2022-06-22 04:38:00|1090.23|1084.83|1089.65|1084.25|1090.23|1084.83|1089.6|1084.2|38
1655872690000|2022-06-22 04:38:10|1089.72|1084.32|1089.56|1084.16|1089.85|1084.45|1089.53|1084.13|36
1655872700000|2022-06-22 04:38:20|1089.57|1084.17|1089.07|1083.67|1089.65|1084.25|1088.83|1083.43|38
1655872710000|2022-06-22 04:38:30|1089.06|1083.66|1088.92|1083.52|1089.1|1083.7|1088.7|1083.3|30
1655872720000|2022-06-22 04:38:40|1088.86|1083.46|1090.63|1085.23|1090.76|1085.36|1088.7|1083.3|39
1655872730000|2022-06-22 04:38:50|1090.73|1085.33|1090.49|1085.09|1091.05|1085.65|1090.31|1084.91|36
1655872740000|2022-06-22 04:39:00|1090.53|1085.13|1090.9|1085.5|1090.95|1085.55|1090.53|1085.13|35
1655872750000|2022-06-22 04:39:10|1090.86|1085.46|1090.89|1085.49|1090.9|1085.5|1090.68|1085.28|36
1655872760000|2022-06-22 04:39:20|1090.9|1085.5|1090.85|1085.45|1090.9|1085.5|1090.8|1085.4|22
1655872770000|2022-06-22 04:39:30|1090.82|1085.42|1091.59|1086.19|1091.61|1086.21|1090.82|1085.42|31
1655872780000|2022-06-22 04:39:40|1091.68|1086.28|1091.24|1085.84|1092.09|1086.69|1091.24|1085.84|33
1655872790000|2022-06-22 04:39:50|1091.25|1085.85|1090.17|1084.77|1091.37|1085.97|1090.17|1084.77|34
1655872800000|2022-06-22 04:40:00|1090.26|1084.86|1089.74|1084.34|1090.26|1084.86|1089.74|1084.34|32
1655872810000|2022-06-22 04:40:10|1089.83|1084.43|1090.14|1084.74|1090.4|1085|1089.83|1084.43|30
1655872820000|2022-06-22 04:40:20|1090.06|1084.66|1089.42|1084.02|1090.06|1084.66|1089.38|1083.98|29
1655872830000|2022-06-22 04:40:30|1089.41|1084.01|1089.65|1084.25|1089.85|1084.45|1089.4|1084|34
1655872840000|2022-06-22 04:40:40|1089.64|1084.24|1089.2|1083.8|1089.64|1084.24|1089.05|1083.65|37
1655872850000|2022-06-22 04:40:50|1089.15|1083.75|1089.57|1084.17|1089.76|1084.36|1088.98|1083.58|28
1655872860000|2022-06-22 04:41:00|1089.58|1084.18|1089.1|1083.7|1089.66|1084.26|1089.05|1083.65|34
1655872870000|2022-06-22 04:41:10|1089.19|1083.79|1089.07|1083.67|1089.24|1083.84|1088.93|1083.53|35
1655872880000|2022-06-22 04:41:20|1089.06|1083.66|1088.93|1083.53|1089.06|1083.66|1088.75|1083.35|32
1655872890000|2022-06-22 04:41:30|1089.05|1083.65|1089.82|1084.42|1089.86|1084.46|1088.9|1083.5|31
1655872900000|2022-06-22 04:41:40|1089.89|1084.49|1090.14|1084.74|1090.25|1084.85|1089.75|1084.35|32
1655872910000|2022-06-22 04:41:50|1090.16|1084.76|1090.32|1084.92|1090.32|1084.92|1090.04|1084.64|36
1655872920000|2022-06-22 04:42:00|1090.48|1085.08|1092.44|1087.04|1092.5|1087.1|1090.44|1085.04|38
1655872930000|2022-06-22 04:42:10|1092.16|1086.76|1092.13|1086.73|1092.36|1086.96|1091.84|1086.44|37
1655872940000|2022-06-22 04:42:20|1092.29|1086.89|1092.37|1086.97|1093.4|1088|1092.21|1086.81|37
1655872950000|2022-06-22 04:42:30|1092.36|1086.96|1092.39|1086.99|1092.54|1087.14|1092.3|1086.9|29
1655872960000|2022-06-22 04:42:40|1092.52|1087.12|1092.39|1086.99|1092.52|1087.12|1092.29|1086.89|32
1655872970000|2022-06-22 04:42:50|1092.45|1087.05|1093.08|1087.68|1093.08|1087.68|1092.35|1086.95|27
1655872980000|2022-06-22 04:43:00|1093.05|1087.65|1094.3|1088.9|1094.31|1088.91|1092.97|1087.57|33
1655872990000|2022-06-22 04:43:10|1094.17|1088.77|1094|1088.6|1094.45|1089.05|1093.62|1088.22|34
1655873000000|2022-06-22 04:43:20|1094.02|1088.62|1094.45|1089.05|1094.54|1089.14|1094.01|1088.61|32
1655873010000|2022-06-22 04:43:30|1094.42|1089.02|1094.45|1089.05|1094.57|1089.17|1094.38|1088.98|32
1655873020000|2022-06-22 04:43:40|1094.56|1089.16|1095.1|1089.7|1095.11|1089.71|1094.56|1089.16|33
1655873030000|2022-06-22 04:43:50|1095.14|1089.74|1095.41|1090.01|1095.41|1090.01|1095.06|1089.66|30
1655873040000|2022-06-22 04:44:00|1095.36|1089.96|1095.23|1089.83|1095.53|1090.13|1095.2|1089.8|27
1655873050000|2022-06-22 04:44:10|1095.37|1089.97|1095.45|1090.05|1095.81|1090.41|1095.23|1089.83|35
1655873060000|2022-06-22 04:44:20|1095.37|1089.97|1096.45|1091.05|1096.49|1091.09|1095.24|1089.84|38
1655873070000|2022-06-22 04:44:30|1096.47|1091.07|1096.29|1090.89|1096.72|1091.32|1096.26|1090.86|34
1655873080000|2022-06-22 04:44:40|1096.44|1091.04|1096.58|1091.18|1096.72|1091.32|1096.39|1090.99|30
1655873090000|2022-06-22 04:44:50|1096.56|1091.16|1096.55|1091.15|1096.84|1091.44|1096.55|1091.15|35
1655873100000|2022-06-22 04:45:00|1096.56|1091.16|1096.46|1091.06|1097.68|1092.28|1096.46|1091.06|36
1655873110000|2022-06-22 04:45:10|1096.5|1091.1|1095.56|1090.16|1096.5|1091.1|1095.48|1090.08|34
1655873120000|2022-06-22 04:45:20|1095.64|1090.24|1095.75|1090.35|1095.88|1090.48|1095.63|1090.23|31
1655873130000|2022-06-22 04:45:30|1095.76|1090.36|1096.37|1090.97|1096.44|1091.04|1095.64|1090.24|31
1655873140000|2022-06-22 04:45:40|1096.45|1091.05|1097.24|1091.84|1097.27|1091.87|1096.45|1091.05|37
1655873150000|2022-06-22 04:45:50|1097.31|1091.91|1097.94|1092.54|1097.94|1092.54|1097.17|1091.77|27
1655873160000|2022-06-22 04:46:00|1097.86|1092.46|1101.28|1095.88|1101.51|1096.11|1097.86|1092.46|38
1655873170000|2022-06-22 04:46:10|1101.08|1095.68|1101.77|1096.37|1102.79|1097.39|1101.08|1095.68|37
1655873180000|2022-06-22 04:46:20|1101.69|1096.29|1101.48|1096.08|1101.74|1096.34|1101.16|1095.76|37
1655873190000|2022-06-22 04:46:30|1101.47|1096.07|1100.73|1095.33|1101.64|1096.24|1100.72|1095.32|30
1655873200000|2022-06-22 04:46:40|1100.93|1095.53|1101.31|1095.91|1101.37|1095.97|1100.83|1095.43|26
1655873210000|2022-06-22 04:46:50|1101.26|1095.86|1102.04|1096.64|1102.09|1096.69|1101.26|1095.86|32
1655873220000|2022-06-22 04:47:00|1102.07|1096.67|1101.18|1095.78|1102.1|1096.7|1101.18|1095.78|28
1655873230000|2022-06-22 04:47:10|1101.15|1095.75|1101.04|1095.64|1101.2|1095.8|1100.78|1095.38|30
1655873240000|2022-06-22 04:47:20|1101.03|1095.63|1101.55|1096.15|1101.55|1096.15|1100.47|1095.07|30
1655873250000|2022-06-22 04:47:30|1101.38|1095.98|1101.36|1095.96|1101.49|1096.09|1100.46|1095.06|37
1655873260000|2022-06-22 04:47:40|1101.45|1096.05|1101.26|1095.86|1101.49|1096.09|1100.92|1095.52|29
1655873270000|2022-06-22 04:47:50|1101.27|1095.87|1101.8|1096.4|1101.84|1096.44|1101.24|1095.84|34
1655873280000|2022-06-22 04:48:00|1101.81|1096.41|1101.04|1095.64|1102|1096.6|1100.86|1095.46|34
1655873290000|2022-06-22 04:48:10|1100.97|1095.57|1101.74|1096.34|1101.8|1096.4|1100.71|1095.31|35
1655873300000|2022-06-22 04:48:20|1102.14|1096.74|1103.04|1097.64|1103.08|1097.68|1102.14|1096.74|33
1655873310000|2022-06-22 04:48:30|1103.01|1097.61|1102.14|1096.74|1103.2|1097.8|1102.08|1096.68|31
1655873320000|2022-06-22 04:48:40|1102.15|1096.75|1101.64|1096.24|1102.15|1096.75|1101.29|1095.89|28
1655873330000|2022-06-22 04:48:50|1101.83|1096.43|1101.5|1096.1|1101.94|1096.54|1101.32|1095.92|27
1655873340000|2022-06-22 04:49:00|1101.42|1096.02|1101.38|1095.98|1101.81|1096.41|1101.38|1095.98|30
1655873350000|2022-06-22 04:49:10|1101.37|1095.97|1100.8|1095.4|1101.37|1095.97|1100.58|1095.18|27
1655873360000|2022-06-22 04:49:20|1100.6|1095.2|1100.18|1094.78|1100.67|1095.27|1100.12|1094.72|29
1655873370000|2022-06-22 04:49:30|1099.96|1094.56|1100.11|1094.71|1100.34|1094.94|1099.85|1094.45|29
1655873380000|2022-06-22 04:49:40|1100.03|1094.63|1099.67|1094.27|1100.04|1094.64|1099.67|1094.27|32
1655873390000|2022-06-22 04:49:50|1099.63|1094.23|1099.82|1094.42|1099.9|1094.5|1099.41|1094.01|33
1655873400000|2022-06-22 04:50:00|1099.81|1094.41|1099.84|1094.44|1099.86|1094.46|1098.68|1093.28|37
1655873410000|2022-06-22 04:50:10|1099.71|1094.31|1101.57|1096.17|1101.68|1096.28|1099.62|1094.22|37
1655873420000|2022-06-22 04:50:20|1101.65|1096.25|1102.27|1096.87|1102.4|1097|1101.61|1096.21|35
1655873430000|2022-06-22 04:50:30|1102.21|1096.81|1102.19|1096.79|1102.45|1097.05|1102.11|1096.71|34
1655873440000|2022-06-22 04:50:40|1102.26|1096.86|1102.64|1097.24|1102.77|1097.37|1102.08|1096.68|39
1655873450000|2022-06-22 04:50:50|1102.58|1097.18|1101.89|1096.49|1102.58|1097.18|1101.76|1096.36|34
1655873460000|2022-06-22 04:51:00|1101.88|1096.48|1102.03|1096.63|1102.1|1096.7|1101.43|1096.03|34
1655873470000|2022-06-22 04:51:10|1101.92|1096.52|1102|1096.6|1102.09|1096.69|1101.85|1096.45|28
1655873480000|2022-06-22 04:51:20|1101.96|1096.56|1101.45|1096.05|1101.97|1096.57|1101.25|1095.85|31
1655873490000|2022-06-22 04:51:30|1101.6|1096.2|1101.54|1096.14|1101.84|1096.44|1101.36|1095.96|31
1655873500000|2022-06-22 04:51:40|1101.57|1096.17|1101.4|1096|1101.64|1096.24|1101.35|1095.95|27
1655873510000|2022-06-22 04:51:50|1101.35|1095.95|1101.02|1095.62|1101.37|1095.97|1100.93|1095.53|33
1655873520000|2022-06-22 04:52:00|1101.04|1095.64|1101.33|1095.93|1101.48|1096.08|1100.91|1095.51|29
1655873530000|2022-06-22 04:52:10|1101.35|1095.95|1101.47|1096.07|1101.75|1096.35|1101.33|1095.93|31
1655873540000|2022-06-22 04:52:20|1101.5|1096.1|1101.19|1095.79|1101.56|1096.16|1101.15|1095.75|32
1655873550000|2022-06-22 04:52:30|1101.23|1095.83|1100.93|1095.53|1101.23|1095.83|1100.86|1095.46|30
1655873560000|2022-06-22 04:52:40|1100.86|1095.46|1100.42|1095.02|1101.06|1095.66|1100.34|1094.94|30
1655873570000|2022-06-22 04:52:50|1100.34|1094.94|1100.48|1095.08|1100.64|1095.24|1100.34|1094.94|28
1655873580000|2022-06-22 04:53:00|1100.45|1095.05|1100.51|1095.11|1100.76|1095.36|1100.43|1095.03|26
1655873590000|2022-06-22 04:53:10|1100.56|1095.16|1100.42|1095.02|1100.56|1095.16|1100.34|1094.94|11
1655873600000|2022-06-22 04:53:20|1100.35|1094.95|1100.51|1095.11|1100.52|1095.12|1100.31|1094.91|21
1655873610000|2022-06-22 04:53:30|1100.53|1095.13|1101.04|1095.64|1101.66|1096.26|1100.49|1095.09|35
1655873620000|2022-06-22 04:53:40|1101.06|1095.66|1101.07|1095.67|1101.35|1095.95|1100.96|1095.56|30
1655873630000|2022-06-22 04:53:50|1101.12|1095.72|1100.74|1095.34|1101.12|1095.72|1100.53|1095.13|33
1655873640000|2022-06-22 04:54:00|1100.68|1095.28|1100.33|1094.93|1100.79|1095.39|1100.27|1094.87|32
1655873650000|2022-06-22 04:54:10|1100.43|1095.03|1100.44|1095.04|1100.7|1095.3|1100.3|1094.9|33
1655873660000|2022-06-22 04:54:20|1100.46|1095.06|1100.74|1095.34|1100.91|1095.51|1100.46|1095.06|32
1655873670000|2022-06-22 04:54:30|1100.67|1095.27|1100.35|1094.95|1100.74|1095.34|1100.35|1094.95|28
1655873680000|2022-06-22 04:54:40|1100.36|1094.96|1101.12|1095.72|1101.12|1095.72|1100.35|1094.95|33
1655873690000|2022-06-22 04:54:50|1101.05|1095.65|1100.74|1095.34|1101.08|1095.68|1100.52|1095.12|35
1655873700000|2022-06-22 04:55:00|1100.75|1095.35|1100.86|1095.46|1101.21|1095.81|1100.6|1095.2|33
1655873710000|2022-06-22 04:55:10|1100.93|1095.53|1099.96|1094.56|1100.93|1095.53|1099.96|1094.56|31
1655873720000|2022-06-22 04:55:20|1100.19|1094.79|1100.07|1094.67|1100.19|1094.79|1099.93|1094.53|27
1655873730000|2022-06-22 04:55:30|1100.08|1094.68|1100.92|1095.52|1100.92|1095.52|1100.04|1094.64|28
1655873740000|2022-06-22 04:55:40|1100.9|1095.5|1100.04|1094.64|1101.1|1095.7|1099.78|1094.38|34
1655873750000|2022-06-22 04:55:50|1100.05|1094.65|1100.08|1094.68|1100.15|1094.75|1100|1094.6|24
1655873760000|2022-06-22 04:56:00|1100.1|1094.7|1100.42|1095.02|1100.42|1095.02|1100|1094.6|29
1655873770000|2022-06-22 04:56:10|1100.43|1095.03|1100.81|1095.41|1100.81|1095.41|1100.35|1094.95|28
1655873780000|2022-06-22 04:56:20|1100.8|1095.4|1100.82|1095.42|1100.98|1095.58|1100.79|1095.39|30
1655873790000|2022-06-22 04:56:30|1100.87|1095.47|1100.82|1095.42|1100.99|1095.59|1100.76|1095.36|32
1655873800000|2022-06-22 04:56:40|1100.83|1095.43|1100.08|1094.68|1100.86|1095.46|1100.06|1094.66|33
1655873810000|2022-06-22 04:56:50|1100.12|1094.72|1100.4|1095|1100.46|1095.06|1100.08|1094.68|37
1655873820000|2022-06-22 04:57:00|1100.39|1094.99|1101.2|1095.8|1101.2|1095.8|1100.31|1094.91|35
1655873830000|2022-06-22 04:57:10|1101.18|1095.78|1100.97|1095.57|1101.21|1095.81|1100.78|1095.38|34
1655873840000|2022-06-22 04:57:20|1100.92|1095.52|1100.93|1095.53|1101.15|1095.75|1100.75|1095.35|28
1655873850000|2022-06-22 04:57:30|1100.91|1095.51|1101.47|1096.07|1101.5|1096.1|1100.75|1095.35|28
1655873860000|2022-06-22 04:57:40|1101.46|1096.06|1100.7|1095.3|1101.46|1096.06|1100.54|1095.14|36
1655873870000|2022-06-22 04:57:50|1100.72|1095.32|1100.03|1094.63|1100.72|1095.32|1099.74|1094.34|35
1655873880000|2022-06-22 04:58:00|1100.11|1094.71|1100.69|1095.29|1100.73|1095.33|1099.91|1094.51|32
1655873890000|2022-06-22 04:58:10|1100.64|1095.24|1101.02|1095.62|1101.03|1095.63|1100.63|1095.23|33
1655873900000|2022-06-22 04:58:20|1101.05|1095.65|1101.51|1096.11|1101.57|1096.17|1101.05|1095.65|33
1655873910000|2022-06-22 04:58:30|1101.52|1096.12|1101.45|1096.05|1101.55|1096.15|1101.45|1096.05|21
1655873920000|2022-06-22 04:58:40|1101.49|1096.09|1101.43|1096.03|1101.57|1096.17|1101.42|1096.02|19
1655873930000|2022-06-22 04:58:50|1101.42|1096.02|1101.15|1095.75|1101.42|1096.02|1100.98|1095.58|29
1655873940000|2022-06-22 04:59:00|1101.18|1095.78|1101.29|1095.89|1101.45|1096.05|1101.18|1095.78|31
1655873950000|2022-06-22 04:59:10|1101.34|1095.94|1100.62|1095.22|1101.37|1095.97|1100.62|1095.22|28
1655873960000|2022-06-22 04:59:20|1100.48|1095.08|1100.71|1095.31|1100.76|1095.36|1100.48|1095.08|34
1655873970000|2022-06-22 04:59:30|1100.76|1095.36|1101.14|1095.74|1101.24|1095.84|1100.76|1095.36|29
1655873980000|2022-06-22 04:59:40|1101.17|1095.77|1101.1|1095.7|1101.39|1095.99|1100.97|1095.57|31
1655873990000|2022-06-22 04:59:50|1101.04|1095.64|1100.95|1095.55|1101.12|1095.72|1100.95|1095.55|21
1655874000000|2022-06-22 05:00:00|1100.93|1095.53|1101.67|1096.27|1101.67|1096.27|1100.67|1095.27|28
1655874010000|2022-06-22 05:00:10|1101.65|1096.25|1101.56|1096.16|1101.65|1096.25|1101.2|1095.8|29
1655874020000|2022-06-22 05:00:20|1101.53|1096.13|1101.43|1096.03|1101.54|1096.14|1101.24|1095.84|33
1655874030000|2022-06-22 05:00:30|1101.57|1096.17|1101.6|1096.2|1101.84|1096.44|1101.49|1096.09|26
1655874040000|2022-06-22 05:00:40|1101.62|1096.22|1101.45|1096.05|1101.62|1096.22|1101.35|1095.95|33
1655874050000|2022-06-22 05:00:50|1101.56|1096.16|1101.5|1096.1|1101.66|1096.26|1101.38|1095.98|34
1655874060000|2022-06-22 05:01:00|1101.53|1096.13|1101.61|1096.21|1101.7|1096.3|1101.33|1095.93|35
1655874070000|2022-06-22 05:01:10|1101.59|1096.19|1101.53|1096.13|1101.59|1096.19|1101.04|1095.64|34
1655874080000|2022-06-22 05:01:20|1101.48|1096.08|1102.07|1096.67|1102.17|1096.77|1101.47|1096.07|30
1655874090000|2022-06-22 05:01:30|1102.09|1096.69|1102.42|1097.02|1102.43|1097.03|1102.07|1096.67|27
1655874100000|2022-06-22 05:01:40|1102.43|1097.03|1102.52|1097.12|1102.55|1097.15|1102.31|1096.91|32
1655874110000|2022-06-22 05:01:50|1102.47|1097.07|1102.52|1097.12|1102.54|1097.14|1102.3|1096.9|33
1655874120000|2022-06-22 05:02:00|1102.4|1097|1101.55|1096.15|1102.89|1097.49|1101.55|1096.15|33
1655874130000|2022-06-22 05:02:10|1101.66|1096.26|1101.76|1096.36|1101.82|1096.42|1101.63|1096.23|25
1655874140000|2022-06-22 05:02:20|1101.75|1096.35|1101.84|1096.44|1101.87|1096.47|1101.74|1096.34|30
1655874150000|2022-06-22 05:02:30|1101.88|1096.48|1101.8|1096.4|1101.92|1096.52|1101.76|1096.36|32
1655874160000|2022-06-22 05:02:40|1101.78|1096.38|1101.79|1096.39|1101.79|1096.39|1101.73|1096.33|24
1655874170000|2022-06-22 05:02:50|1101.78|1096.38|1101.95|1096.55|1101.97|1096.57|1101.68|1096.28|26
1655874180000|2022-06-22 05:03:00|1101.97|1096.57|1101.77|1096.37|1101.98|1096.58|1101.73|1096.33|34
1655874190000|2022-06-22 05:03:10|1101.78|1096.38|1101.49|1096.09|1101.85|1096.45|1101.48|1096.08|31
1655874200000|2022-06-22 05:03:20|1101.46|1096.06|1101.41|1096.01|1101.57|1096.17|1101.36|1095.96|35
1655874210000|2022-06-22 05:03:30|1101.2|1095.8|1100.84|1095.44|1101.2|1095.8|1100.55|1095.15|33
1655874220000|2022-06-22 05:03:40|1100.8|1095.4|1101.19|1095.79|1101.49|1096.09|1100.75|1095.35|31
1655874230000|2022-06-22 05:03:50|1101.17|1095.77|1101.26|1095.86|1101.27|1095.87|1101.1|1095.7|28
1655874240000|2022-06-22 05:04:00|1101.25|1095.85|1101.8|1096.4|1101.99|1096.59|1101.25|1095.85|23
1655874250000|2022-06-22 05:04:10|1101.85|1096.45|1102.48|1097.08|1102.53|1097.13|1101.74|1096.34|25
1655874260000|2022-06-22 05:04:20|1102.4|1097|1102.88|1097.48|1102.88|1097.48|1102.3|1096.9|35
1655874270000|2022-06-22 05:04:30|1102.84|1097.44|1103.05|1097.65|1103.05|1097.65|1102.6|1097.2|32
1655874280000|2022-06-22 05:04:40|1103.06|1097.66|1102.83|1097.43|1103.09|1097.69|1102.78|1097.38|26
1655874290000|2022-06-22 05:04:50|1102.85|1097.45|1102.24|1096.84|1102.86|1097.46|1101.92|1096.52|35
1655874300000|2022-06-22 05:05:00|1102.22|1096.82|1103.11|1097.71|1103.17|1097.77|1102.13|1096.73|29
1655874310000|2022-06-22 05:05:10|1103.1|1097.7|1103.22|1097.82|1103.29|1097.89|1103.05|1097.65|29
1655874320000|2022-06-22 05:05:20|1103.21|1097.81|1103.96|1098.56|1104.14|1098.74|1103.19|1097.79|36
1655874330000|2022-06-22 05:05:30|1104.05|1098.65|1104.35|1098.95|1104.42|1099.02|1103.92|1098.52|37
1655874340000|2022-06-22 05:05:40|1104.44|1099.04|1103.89|1098.49|1104.44|1099.04|1103.79|1098.39|34
1655874350000|2022-06-22 05:05:50|1103.86|1098.46|1104.08|1098.68|1104.13|1098.73|1103.8|1098.4|32
1655874360000|2022-06-22 05:06:00|1104.09|1098.69|1104.21|1098.81|1104.37|1098.97|1103.98|1098.58|30
1655874370000|2022-06-22 05:06:10|1104.17|1098.77|1104.06|1098.66|1104.23|1098.83|1104.06|1098.66|32
1655874380000|2022-06-22 05:06:20|1104.1|1098.7|1104.63|1099.23|1104.81|1099.41|1104.1|1098.7|37
1655874390000|2022-06-22 05:06:30|1104.64|1099.24|1104.98|1099.58|1105.14|1099.74|1104.64|1099.24|31
1655874400000|2022-06-22 05:06:40|1105.06|1099.66|1106.02|1100.62|1106.02|1100.62|1104.84|1099.44|39
1655874410000|2022-06-22 05:06:50|1106.2|1100.8|1107.05|1101.65|1107.98|1102.58|1106.2|1100.8|37
1655874420000|2022-06-22 05:07:00|1106.88|1101.48|1106.73|1101.33|1107.23|1101.83|1106.73|1101.33|35
1655874430000|2022-06-22 05:07:10|1106.55|1101.15|1106.61|1101.21|1106.8|1101.4|1106.41|1101.01|37
1655874440000|2022-06-22 05:07:20|1106.66|1101.26|1106.72|1101.32|1106.76|1101.36|1106.23|1100.83|36
1655874450000|2022-06-22 05:07:30|1106.7|1101.3|1106.98|1101.58|1107.32|1101.92|1106.52|1101.12|33
1655874460000|2022-06-22 05:07:40|1106.9|1101.5|1106.35|1100.95|1106.9|1101.5|1106.33|1100.93|32
1655874470000|2022-06-22 05:07:50|1106.34|1100.94|1106.2|1100.8|1106.42|1101.02|1106.2|1100.8|24
1655874480000|2022-06-22 05:08:00|1106.24|1100.84|1106.13|1100.73|1106.59|1101.19|1106.07|1100.67|36
1655874490000|2022-06-22 05:08:10|1106.12|1100.72|1105.47|1100.07|1106.12|1100.72|1105.43|1100.03|32
1655874500000|2022-06-22 05:08:20|1105.43|1100.03|1105.03|1099.63|1105.45|1100.05|1104.81|1099.41|32
1655874510000|2022-06-22 05:08:30|1104.89|1099.49|1104.39|1098.99|1104.9|1099.5|1104.35|1098.95|22
1655874520000|2022-06-22 05:08:40|1104.41|1099.01|1104.42|1099.02|1105.29|1099.89|1104.39|1098.99|33
1655874530000|2022-06-22 05:08:50|1104.38|1098.98|1104.55|1099.15|1104.57|1099.17|1104.27|1098.87|27
1655874540000|2022-06-22 05:09:00|1104.59|1099.19|1104.2|1098.8|1104.59|1099.19|1104.17|1098.77|30
1655874550000|2022-06-22 05:09:10|1104.17|1098.77|1103.92|1098.52|1104.19|1098.79|1103.92|1098.52|28
1655874560000|2022-06-22 05:09:20|1104.01|1098.61|1104.12|1098.72|1104.27|1098.87|1104.01|1098.61|27
1655874570000|2022-06-22 05:09:30|1104.1|1098.7|1104.25|1098.85|1104.25|1098.85|1103.74|1098.34|25
1655874580000|2022-06-22 05:09:40|1104.35|1098.95|1104.37|1098.97|1104.71|1099.31|1104.35|1098.95|30
1655874590000|2022-06-22 05:09:50|1104.34|1098.94|1104.05|1098.65|1104.34|1098.94|1104.02|1098.62|31
1655874600000|2022-06-22 05:10:00|1104.07|1098.67|1105.44|1100.04|1105.44|1100.04|1103.95|1098.55|37
1655874610000|2022-06-22 05:10:10|1105.48|1100.08|1104.94|1099.54|1105.53|1100.13|1104.76|1099.36|32
1655874620000|2022-06-22 05:10:20|1105.02|1099.62|1105.2|1099.8|1105.2|1099.8|1104.97|1099.57|21
1655874630000|2022-06-22 05:10:30|1105.13|1099.73|1105.45|1100.05|1105.53|1100.13|1105.08|1099.68|19
1655874640000|2022-06-22 05:10:40|1105.51|1100.11|1105.29|1099.89|1105.51|1100.11|1105.1|1099.7|29
1655874650000|2022-06-22 05:10:50|1105.16|1099.76|1104.92|1099.52|1105.18|1099.78|1104.76|1099.36|15
1655874660000|2022-06-22 05:11:00|1104.93|1099.53|1105.1|1099.7|1105.29|1099.89|1104.9|1099.5|31
1655874670000|2022-06-22 05:11:10|1105.11|1099.71|1104.75|1099.35|1105.2|1099.8|1104.75|1099.35|23
1655874680000|2022-06-22 05:11:20|1104.79|1099.39|1104.93|1099.53|1105.08|1099.68|1104.7|1099.3|30
1655874690000|2022-06-22 05:11:30|1104.9|1099.5|1104.71|1099.31|1104.9|1099.5|1104.62|1099.22|31
1655874700000|2022-06-22 05:11:40|1104.7|1099.3|1104.8|1099.4|1105.14|1099.74|1104.6|1099.2|31
1655874710000|2022-06-22 05:11:50|1104.86|1099.46|1104.25|1098.85|1104.86|1099.46|1104.12|1098.72|28
1655874720000|2022-06-22 05:12:00|1104.26|1098.86|1104.47|1099.07|1104.6|1099.2|1104.03|1098.63|34
1655874730000|2022-06-22 05:12:10|1104.52|1099.12|1104.01|1098.61|1104.52|1099.12|1103.98|1098.58|35
1655874740000|2022-06-22 05:12:20|1104.03|1098.63|1104.22|1098.82|1104.29|1098.89|1103.91|1098.51|31
1655874750000|2022-06-22 05:12:30|1104.12|1098.72|1103.81|1098.41|1104.12|1098.72|1103.73|1098.33|28
1655874760000|2022-06-22 05:12:40|1103.78|1098.38|1103.04|1097.64|1103.78|1098.38|1103.01|1097.61|29
1655874770000|2022-06-22 05:12:50|1103.06|1097.66|1102.93|1097.53|1103.09|1097.69|1102.91|1097.51|24
1655874780000|2022-06-22 05:13:00|1102.95|1097.55|1103.21|1097.81|1103.4|1098|1102.95|1097.55|32
1655874790000|2022-06-22 05:13:10|1103.23|1097.83|1103.13|1097.73|1103.26|1097.86|1103.13|1097.73|27
1655874800000|2022-06-22 05:13:20|1103.16|1097.76|1104.45|1099.05|1104.46|1099.06|1102.68|1097.28|36
1655874810000|2022-06-22 05:13:30|1104.48|1099.08|1104.53|1099.13|1105.1|1099.7|1104.44|1099.04|36
1655874820000|2022-06-22 05:13:40|1104.44|1099.04|1103.95|1098.55|1104.53|1099.13|1103.95|1098.55|35
1655874830000|2022-06-22 05:13:50|1103.93|1098.53|1104.15|1098.75|1104.15|1098.75|1103.93|1098.53|32
1655874840000|2022-06-22 05:14:00|1104.17|1098.77|1103.93|1098.53|1104.5|1099.1|1103.93|1098.53|35
1655874850000|2022-06-22 05:14:10|1103.94|1098.54|1103.81|1098.41|1104.22|1098.82|1103.81|1098.41|33
1655874860000|2022-06-22 05:14:20|1104|1098.6|1104.7|1099.3|1104.7|1099.3|1103.42|1098.02|34
1655874870000|2022-06-22 05:14:30|1105|1099.6|1104.43|1099.03|1105|1099.6|1104.36|1098.96|38
1655874880000|2022-06-22 05:14:40|1104.53|1099.13|1103.8|1098.4|1104.56|1099.16|1103.78|1098.38|29
1655874890000|2022-06-22 05:14:50|1103.81|1098.41|1103.16|1097.76|1103.9|1098.5|1103.09|1097.69|28
1655874900000|2022-06-22 05:15:00|1103.08|1097.68|1103.32|1097.92|1103.42|1098.02|1102.94|1097.54|29
1655874910000|2022-06-22 05:15:10|1103.49|1098.09|1103.95|1098.55|1104.43|1099.03|1103.49|1098.09|39
1655874920000|2022-06-22 05:15:20|1103.93|1098.53|1103.46|1098.06|1104.09|1098.69|1103.45|1098.05|28
1655874930000|2022-06-22 05:15:30|1103.54|1098.14|1104.32|1098.92|1104.32|1098.92|1103.41|1098.01|30
1655874940000|2022-06-22 05:15:40|1104.42|1099.02|1104.03|1098.63|1104.49|1099.09|1103.97|1098.57|32
1655874950000|2022-06-22 05:15:50|1104.16|1098.76|1103.35|1097.95|1104.16|1098.76|1103.35|1097.95|24
1655874960000|2022-06-22 05:16:00|1103.33|1097.93|1103.48|1098.08|1103.57|1098.17|1103.33|1097.93|27
1655874970000|2022-06-22 05:16:10|1103.39|1097.99|1103.1|1097.7|1103.57|1098.17|1103.08|1097.68|27
1655874980000|2022-06-22 05:16:20|1103.34|1097.94|1103.25|1097.85|1103.34|1097.94|1103.03|1097.63|29
1655874990000|2022-06-22 05:16:30|1103.02|1097.62|1103.08|1097.68|1103.19|1097.79|1103.02|1097.62|25
1655875000000|2022-06-22 05:16:40|1103.09|1097.69|1104.87|1099.47|1104.87|1099.47|1103.09|1097.69|37
1655875010000|2022-06-22 05:16:50|1104.95|1099.55|1104.38|1098.98|1104.95|1099.55|1104.37|1098.97|32
1655875020000|2022-06-22 05:17:00|1104.4|1099|1104.76|1099.36|1104.85|1099.45|1104.35|1098.95|32
1655875030000|2022-06-22 05:17:10|1104.73|1099.33|1104.91|1099.51|1104.96|1099.56|1104.7|1099.3|29
1655875040000|2022-06-22 05:17:20|1104.86|1099.46|1104.87|1099.47|1104.98|1099.58|1104.69|1099.29|27
1655875050000|2022-06-22 05:17:30|1104.88|1099.48|1105.08|1099.68|1105.29|1099.89|1104.86|1099.46|35
1655875060000|2022-06-22 05:17:40|1105.07|1099.67|1104.96|1099.56|1105.22|1099.82|1104.96|1099.56|28
1655875070000|2022-06-22 05:17:50|1104.98|1099.58|1105.09|1099.69|1105.18|1099.78|1104.9|1099.5|28
1655875080000|2022-06-22 05:18:00|1105.15|1099.75|1105.19|1099.79|1105.19|1099.79|1104.95|1099.55|27
1655875090000|2022-06-22 05:18:10|1105.16|1099.76|1105.61|1100.21|1105.69|1100.29|1105.12|1099.72|27
1655875100000|2022-06-22 05:18:20|1105.63|1100.23|1105.46|1100.06|1105.68|1100.28|1105.37|1099.97|29
1655875110000|2022-06-22 05:18:30|1105.47|1100.07|1105.17|1099.77|1105.52|1100.12|1105.16|1099.76|35
1655875120000|2022-06-22 05:18:40|1105.18|1099.78|1104.82|1099.42|1105.27|1099.87|1104.81|1099.41|34
1655875130000|2022-06-22 05:18:50|1104.81|1099.41|1105.18|1099.78|1105.18|1099.78|1104.81|1099.41|32
1655875140000|2022-06-22 05:19:00|1105.2|1099.8|1105.43|1100.03|1105.59|1100.19|1105.12|1099.72|37
1655875150000|2022-06-22 05:19:10|1105.47|1100.07|1105.08|1099.68|1105.48|1100.08|1105.07|1099.67|32
1655875160000|2022-06-22 05:19:20|1105.07|1099.67|1105.16|1099.76|1105.24|1099.84|1105.06|1099.66|25
1655875170000|2022-06-22 05:19:30|1105.17|1099.77|1105.11|1099.71|1105.17|1099.77|1105.09|1099.69|9
1655875180000|2022-06-22 05:19:40|1105.12|1099.72|1105.19|1099.79|1105.19|1099.79|1105.08|1099.68|21
1655875190000|2022-06-22 05:19:50|1105.21|1099.81|1105.13|1099.73|1105.21|1099.81|1105.1|1099.7|13
1655875200000|2022-06-22 05:20:00|1105.18|1099.78|1105.11|1099.71|1105.2|1099.8|1104.67|1099.27|32
1655875210000|2022-06-22 05:20:10|1105.14|1099.74|1104.81|1099.41|1105.14|1099.74|1104.78|1099.38|22
1655875220000|2022-06-22 05:20:20|1104.75|1099.35|1104.66|1099.26|1104.79|1099.39|1104.61|1099.21|30
1655875230000|2022-06-22 05:20:30|1104.64|1099.24|1104.66|1099.26|1104.7|1099.3|1104.6|1099.2|19
1655875240000|2022-06-22 05:20:40|1104.61|1099.21|1104.75|1099.35|1104.84|1099.44|1104.6|1099.2|26
1655875250000|2022-06-22 05:20:50|1104.67|1099.27|1105.56|1100.16|1105.56|1100.16|1104.65|1099.25|32
1655875260000|2022-06-22 05:21:00|1105.54|1100.14|1105.39|1099.99|1105.55|1100.15|1105.35|1099.95|31
1655875270000|2022-06-22 05:21:10|1105.42|1100.02|1105.62|1100.22|1105.67|1100.27|1105.09|1099.69|31
1655875280000|2022-06-22 05:21:20|1105.67|1100.27|1106.03|1100.63|1106.07|1100.67|1105.58|1100.18|29
1655875290000|2022-06-22 05:21:30|1106.1|1100.7|1105.76|1100.36|1106.16|1100.76|1105.58|1100.18|29
1655875300000|2022-06-22 05:21:40|1105.75|1100.35|1105.54|1100.14|1105.75|1100.35|1105.54|1100.14|35
1655875310000|2022-06-22 05:21:50|1105.53|1100.13|1106.31|1100.91|1106.51|1101.11|1105.48|1100.08|34
1655875320000|2022-06-22 05:22:00|1106.33|1100.93|1106|1100.6|1106.44|1101.04|1105.99|1100.59|39
1655875330000|2022-06-22 05:22:10|1105.99|1100.59|1105.97|1100.57|1106.06|1100.66|1105.83|1100.43|38
1655875340000|2022-06-22 05:22:20|1105.98|1100.58|1105.74|1100.34|1105.98|1100.58|1105.74|1100.34|23
1655875350000|2022-06-22 05:22:30|1105.77|1100.37|1106.28|1100.88|1106.41|1101.01|1105.53|1100.13|30
1655875360000|2022-06-22 05:22:40|1106.4|1101|1106.36|1100.96|1106.68|1101.28|1106.19|1100.79|30
1655875370000|2022-06-22 05:22:50|1106.4|1101|1106.45|1101.05|1106.45|1101.05|1106.18|1100.78|29
1655875380000|2022-06-22 05:23:00|1106.46|1101.06|1106.56|1101.16|1106.56|1101.16|1106.04|1100.64|34
1655875390000|2022-06-22 05:23:10|1106.69|1101.29|1106.31|1100.91|1106.73|1101.33|1106.3|1100.9|35
1655875400000|2022-06-22 05:23:20|1106.32|1100.92|1106.34|1100.94|1106.42|1101.02|1106.3|1100.9|25
1655875410000|2022-06-22 05:23:30|1106.32|1100.92|1107.18|1101.78|1107.18|1101.78|1106.32|1100.92|33
1655875420000|2022-06-22 05:23:40|1106.99|1101.59|1107.3|1101.9|1107.3|1101.9|1106.96|1101.56|25
1655875430000|2022-06-22 05:23:50|1107.31|1101.91|1107.35|1101.95|1107.35|1101.95|1107.14|1101.74|29
1655875440000|2022-06-22 05:24:00|1107.36|1101.96|1107.39|1101.99|1107.43|1102.03|1107.29|1101.89|31
1655875450000|2022-06-22 05:24:10|1107.41|1102.01|1108.21|1102.81|1108.31|1102.91|1107.35|1101.95|34
1655875460000|2022-06-22 05:24:20|1108.2|1102.8|1107.39|1101.99|1108.2|1102.8|1107.05|1101.65|38
1655875470000|2022-06-22 05:24:30|1107.37|1101.97|1106.97|1101.57|1107.62|1102.22|1106.97|1101.57|33
1655875480000|2022-06-22 05:24:40|1107.05|1101.65|1107.25|1101.85|1107.64|1102.24|1106.81|1101.41|34
1655875490000|2022-06-22 05:24:50|1107.24|1101.84|1106.49|1101.09|1107.28|1101.88|1106.49|1101.09|25
1655875500000|2022-06-22 05:25:00|1106.55|1101.15|1106.81|1101.41|1107.22|1101.82|1106.55|1101.15|35
1655875510000|2022-06-22 05:25:10|1106.7|1101.3|1106.27|1100.87|1106.73|1101.33|1106.23|1100.83|24
1655875520000|2022-06-22 05:25:20|1106.2|1100.8|1106.22|1100.82|1106.37|1100.97|1106.14|1100.74|30
1655875530000|2022-06-22 05:25:30|1106.33|1100.93|1106.58|1101.18|1106.62|1101.22|1106.21|1100.81|29
1655875540000|2022-06-22 05:25:40|1106.59|1101.19|1106.6|1101.2|1106.65|1101.25|1106.49|1101.09|27
1655875550000|2022-06-22 05:25:50|1106.57|1101.17|1106.52|1101.12|1106.62|1101.22|1106.49|1101.09|23
1655875560000|2022-06-22 05:26:00|1106.6|1101.2|1106.28|1100.88|1106.6|1101.2|1106.28|1100.88|23
1655875570000|2022-06-22 05:26:10|1106.43|1101.03|1106.3|1100.9|1106.43|1101.03|1106.25|1100.85|29
1655875580000|2022-06-22 05:26:20|1106.29|1100.89|1105.76|1100.36|1106.34|1100.94|1105.76|1100.36|25
1655875590000|2022-06-22 05:26:30|1105.77|1100.37|1105.66|1100.26|1105.83|1100.43|1105.48|1100.08|31
1655875600000|2022-06-22 05:26:40|1105.53|1100.13|1105.54|1100.14|1105.61|1100.21|1105.42|1100.02|19
1655875610000|2022-06-22 05:26:50|1105.23|1099.83|1104.81|1099.41|1105.33|1099.93|1104.78|1099.38|33
1655875620000|2022-06-22 05:27:00|1104.79|1099.39|1105.68|1100.28|1105.68|1100.28|1104.67|1099.27|28
1655875630000|2022-06-22 05:27:10|1105.58|1100.18|1105.49|1100.09|1105.92|1100.52|1105.49|1100.09|32
1655875640000|2022-06-22 05:27:20|1105.55|1100.15|1105.42|1100.02|1105.55|1100.15|1105.2|1099.8|22
1655875650000|2022-06-22 05:27:30|1105.46|1100.06|1105.64|1100.24|1105.64|1100.24|1105.37|1099.97|25
1655875660000|2022-06-22 05:27:40|1105.63|1100.23|1105.28|1099.88|1105.69|1100.29|1105.28|1099.88|34
1655875670000|2022-06-22 05:27:50|1105.35|1099.95|1104.48|1099.08|1105.35|1099.95|1104.48|1099.08|30
1655875680000|2022-06-22 05:28:00|1104.56|1099.16|1105.11|1099.71|1105.11|1099.71|1104.48|1099.08|25
1655875690000|2022-06-22 05:28:10|1105.09|1099.69|1105.5|1100.1|1105.5|1100.1|1104.94|1099.54|23
1655875700000|2022-06-22 05:28:20|1105.72|1100.32|1104.95|1099.55|1105.89|1100.49|1104.95|1099.55|30
1655875710000|2022-06-22 05:28:30|1104.98|1099.58|1105|1099.6|1105|1099.6|1104.4|1099|30
1655875720000|2022-06-22 05:28:40|1104.95|1099.55|1105.49|1100.09|1105.49|1100.09|1104.81|1099.41|23
1655875730000|2022-06-22 05:28:50|1105.47|1100.07|1105.46|1100.06|1105.52|1100.12|1105.42|1100.02|18
1655875740000|2022-06-22 05:29:00|1105.47|1100.07|1104.59|1099.19|1105.47|1100.07|1104.59|1099.19|31
1655875750000|2022-06-22 05:29:10|1104.78|1099.38|1104.88|1099.48|1105|1099.6|1104.78|1099.38|30
1655875760000|2022-06-22 05:29:20|1104.91|1099.51|1104.96|1099.56|1105.01|1099.61|1104.86|1099.46|30
1655875770000|2022-06-22 05:29:30|1104.97|1099.57|1105.16|1099.76|1105.22|1099.82|1104.88|1099.48|22
1655875780000|2022-06-22 05:29:40|1105.19|1099.79|1105.49|1100.09|1105.58|1100.18|1105.19|1099.79|26
1655875790000|2022-06-22 05:29:50|1105.5|1100.1|1105.65|1100.25|1105.65|1100.25|1105.5|1100.1|13
1655875800000|2022-06-22 05:30:00|1105.62|1100.22|1105.84|1100.44|1106.02|1100.62|1105.52|1100.12|33
1655875810000|2022-06-22 05:30:10|1105.79|1100.39|1105.79|1100.39|1105.97|1100.57|1105.79|1100.39|30
1655875820000|2022-06-22 05:30:20|1105.78|1100.38|1105.69|1100.29|1105.88|1100.48|1105.66|1100.26|23
1655875830000|2022-06-22 05:30:30|1105.7|1100.3|1105.22|1099.82|1105.77|1100.37|1105.11|1099.71|29
1655875840000|2022-06-22 05:30:40|1105.25|1099.85|1105.22|1099.82|1105.25|1099.85|1105.15|1099.75|21
1655875850000|2022-06-22 05:30:50|1105.21|1099.81|1105.15|1099.75|1105.22|1099.82|1105.13|1099.73|20
1655875860000|2022-06-22 05:31:00|1105.13|1099.73|1105.43|1100.03|1105.43|1100.03|1105.1|1099.7|24
1655875870000|2022-06-22 05:31:10|1105.42|1100.02|1104.87|1099.47|1105.45|1100.05|1104.87|1099.47|22
1655875880000|2022-06-22 05:31:20|1104.86|1099.46|1104.79|1099.39|1104.91|1099.51|1104.36|1098.96|29
1655875890000|2022-06-22 05:31:30|1104.8|1099.4|1104.89|1099.49|1104.95|1099.55|1104.62|1099.22|26
1655875900000|2022-06-22 05:31:40|1104.87|1099.47|1104.89|1099.49|1104.92|1099.52|1104.82|1099.42|18
1655875910000|2022-06-22 05:31:50|1104.87|1099.47|1105.35|1099.95|1105.79|1100.39|1104.87|1099.47|28
1655875920000|2022-06-22 05:32:00|1105.26|1099.86|1105.29|1099.89|1105.41|1100.01|1105.21|1099.81|27
1655875930000|2022-06-22 05:32:10|1105.3|1099.9|1105.38|1099.98|1105.4|1100|1105.25|1099.85|25
1655875940000|2022-06-22 05:32:20|1105.36|1099.96|1104.91|1099.51|1105.36|1099.96|1104.82|1099.42|32
1655875950000|2022-06-22 05:32:30|1104.92|1099.52|1105.18|1099.78|1105.18|1099.78|1104.87|1099.47|25
1655875960000|2022-06-22 05:32:40|1105.33|1099.93|1106.31|1100.91|1106.36|1100.96|1105.32|1099.92|34
1655875970000|2022-06-22 05:32:50|1106.3|1100.9|1105.73|1100.33|1106.34|1100.94|1105.6|1100.2|33
1655875980000|2022-06-22 05:33:00|1105.74|1100.34|1105.93|1100.53|1106.36|1100.96|1105.72|1100.32|33
1655875990000|2022-06-22 05:33:10|1105.81|1100.41|1105.66|1100.26|1105.89|1100.49|1105.66|1100.26|31
1655876000000|2022-06-22 05:33:20|1105.72|1100.32|1105.76|1100.36|1105.93|1100.53|1105.71|1100.31|28
1655876010000|2022-06-22 05:33:30|1105.8|1100.4|1107.2|1101.8|1107.2|1101.8|1105.74|1100.34|29
1655876020000|2022-06-22 05:33:40|1107.4|1102|1107.27|1101.87|1107.44|1102.04|1107.16|1101.76|34
1655876030000|2022-06-22 05:33:50|1107.26|1101.86|1106.87|1101.47|1107.92|1102.52|1106.87|1101.47|33
1655876040000|2022-06-22 05:34:00|1106.86|1101.46|1107.08|1101.68|1107.22|1101.82|1106.63|1101.23|35
1655876050000|2022-06-22 05:34:10|1107.05|1101.65|1105.6|1100.2|1107.07|1101.67|1105.6|1100.2|31
1655876060000|2022-06-22 05:34:20|1105.55|1100.15|1105.21|1099.81|1105.62|1100.22|1105.2|1099.8|33
1655876070000|2022-06-22 05:34:30|1105.22|1099.82|1105.2|1099.8|1105.27|1099.87|1105.11|1099.71|25
1655876080000|2022-06-22 05:34:40|1105.13|1099.73|1105.12|1099.72|1105.24|1099.84|1104.96|1099.56|28
1655876090000|2022-06-22 05:34:50|1105.03|1099.63|1105.31|1099.91|1105.49|1100.09|1104.99|1099.59|25
1655876100000|2022-06-22 05:35:00|1105.33|1099.93|1103.64|1098.24|1105.49|1100.09|1103.33|1097.93|36
1655876110000|2022-06-22 05:35:10|1103.73|1098.33|1101.96|1096.56|1103.73|1098.33|1101.87|1096.47|36
1655876120000|2022-06-22 05:35:20|1101.97|1096.57|1101.58|1096.18|1101.97|1096.57|1100.89|1095.49|38
1655876130000|2022-06-22 05:35:30|1101.6|1096.2|1101.84|1096.44|1102.37|1096.97|1101.6|1096.2|34
1655876140000|2022-06-22 05:35:40|1101.95|1096.55|1101.98|1096.58|1102.01|1096.61|1101.66|1096.26|33
1655876150000|2022-06-22 05:35:50|1102|1096.6|1102.81|1097.41|1102.81|1097.41|1101.94|1096.54|37
1655876160000|2022-06-22 05:36:00|1102.66|1097.26|1102.72|1097.32|1103.08|1097.68|1102.61|1097.21|35
1655876170000|2022-06-22 05:36:10|1102.85|1097.45|1102.43|1097.03|1102.91|1097.51|1102.43|1097.03|31
1655876180000|2022-06-22 05:36:20|1102.36|1096.96|1102.53|1097.13|1102.54|1097.14|1102.35|1096.95|22
1655876190000|2022-06-22 05:36:30|1102.55|1097.15|1102.22|1096.82|1102.55|1097.15|1101.94|1096.54|36
1655876200000|2022-06-22 05:36:40|1102.04|1096.64|1101.64|1096.24|1102.16|1096.76|1101.33|1095.93|36
1655876210000|2022-06-22 05:36:50|1101.55|1096.15|1101.84|1096.44|1101.95|1096.55|1101.48|1096.08|31
1655876220000|2022-06-22 05:37:00|1101.81|1096.41|1102.34|1096.94|1102.35|1096.95|1101.76|1096.36|35
1655876230000|2022-06-22 05:37:10|1102.35|1096.95|1101.85|1096.45|1102.37|1096.97|1101.84|1096.44|34
1655876240000|2022-06-22 05:37:20|1101.8|1096.4|1102.1|1096.7|1102.1|1096.7|1101.72|1096.32|34
1655876250000|2022-06-22 05:37:30|1102.04|1096.64|1101.75|1096.35|1102.04|1096.64|1101.53|1096.13|35
1655876260000|2022-06-22 05:37:40|1101.85|1096.45|1102|1096.6|1102.05|1096.65|1101.6|1096.2|34
1655876270000|2022-06-22 05:37:50|1102.04|1096.64|1101.8|1096.4|1102.1|1096.7|1101.72|1096.32|35
1655876280000|2022-06-22 05:38:00|1101.67|1096.27|1102.56|1097.16|1102.65|1097.25|1101.67|1096.27|34
1655876290000|2022-06-22 05:38:10|1102.68|1097.28|1102.35|1096.95|1102.68|1097.28|1102.29|1096.89|28
1655876300000|2022-06-22 05:38:20|1102.27|1096.87|1102.15|1096.75|1102.34|1096.94|1102.1|1096.7|27
1655876310000|2022-06-22 05:38:30|1102.18|1096.78|1102.44|1097.04|1102.51|1097.11|1102.06|1096.66|32
1655876320000|2022-06-22 05:38:40|1102.43|1097.03|1102.29|1096.89|1102.71|1097.31|1102.14|1096.74|36
1655876330000|2022-06-22 05:38:50|1102.27|1096.87|1102.28|1096.88|1102.4|1097|1102.11|1096.71|28
1655876340000|2022-06-22 05:39:00|1102.3|1096.9|1101.8|1096.4|1102.34|1096.94|1101.68|1096.28|29
1655876350000|2022-06-22 05:39:10|1101.81|1096.41|1101.73|1096.33|1101.98|1096.58|1101.72|1096.32|25
1655876360000|2022-06-22 05:39:20|1101.74|1096.34|1101.57|1096.17|1101.8|1096.4|1101.55|1096.15|23
1655876370000|2022-06-22 05:39:30|1101.6|1096.2|1101.99|1096.59|1101.99|1096.59|1101.44|1096.04|34
1655876380000|2022-06-22 05:39:40|1101.92|1096.52|1101.88|1096.48|1102.29|1096.89|1101.88|1096.48|26
1655876390000|2022-06-22 05:39:50|1101.87|1096.47|1101.95|1096.55|1101.95|1096.55|1101.83|1096.43|24
1655876400000|2022-06-22 05:40:00|1101.87|1096.47|1101.01|1095.61|1101.91|1096.51|1101.01|1095.61|31
1655876410000|2022-06-22 05:40:10|1100.97|1095.57|1101.14|1095.74|1101.22|1095.82|1100.8|1095.4|36
1655876420000|2022-06-22 05:40:20|1101.15|1095.75|1101.13|1095.73|1101.44|1096.04|1101.06|1095.66|32
1655876430000|2022-06-22 05:40:30|1100.95|1095.55|1101.17|1095.77|1101.33|1095.93|1100.88|1095.48|34
1655876440000|2022-06-22 05:40:40|1101.26|1095.86|1101.02|1095.62|1101.26|1095.86|1100.68|1095.28|34
1655876450000|2022-06-22 05:40:50|1101.01|1095.61|1101.06|1095.66|1101.08|1095.68|1100.82|1095.42|30
1655876460000|2022-06-22 05:41:00|1101.05|1095.65|1101.07|1095.67|1101.13|1095.73|1100.98|1095.58|24
1655876470000|2022-06-22 05:41:10|1101.08|1095.68|1100.54|1095.14|1101.29|1095.89|1100.51|1095.11|32
1655876480000|2022-06-22 05:41:20|1100.57|1095.17|1100.56|1095.16|1100.61|1095.21|1100.35|1094.95|32
1655876490000|2022-06-22 05:41:30|1100.58|1095.18|1100.52|1095.12|1100.64|1095.24|1100.47|1095.07|27
1655876500000|2022-06-22 05:41:40|1100.5|1095.1|1100.6|1095.2|1100.66|1095.26|1100.5|1095.1|27
1655876510000|2022-06-22 05:41:50|1100.62|1095.22|1100.66|1095.26|1100.76|1095.36|1100.61|1095.21|21
1655876520000|2022-06-22 05:42:00|1100.72|1095.32|1100.64|1095.24|1100.72|1095.32|1100.59|1095.19|27
1655876530000|2022-06-22 05:42:10|1100.66|1095.26|1101.09|1095.69|1101.11|1095.71|1100.38|1094.98|33
1655876540000|2022-06-22 05:42:20|1101.11|1095.71|1101.2|1095.8|1101.22|1095.82|1100.76|1095.36|31
1655876550000|2022-06-22 05:42:30|1101.24|1095.84|1100.99|1095.59|1101.28|1095.88|1100.98|1095.58|23
1655876560000|2022-06-22 05:42:40|1101.12|1095.72|1101.36|1095.96|1101.42|1096.02|1100.99|1095.59|24
1655876570000|2022-06-22 05:42:50|1101.39|1095.99|1100.9|1095.5|1101.39|1095.99|1100.9|1095.5|33
1655876580000|2022-06-22 05:43:00|1100.94|1095.54|1100.99|1095.59|1101.1|1095.7|1100.93|1095.53|32
1655876590000|2022-06-22 05:43:10|1100.98|1095.58|1100.65|1095.25|1101.09|1095.69|1100.59|1095.19|27
1655876600000|2022-06-22 05:43:20|1100.61|1095.21|1100.62|1095.22|1100.97|1095.57|1100.57|1095.17|25
1655876610000|2022-06-22 05:43:30|1100.65|1095.25|1100.63|1095.23|1100.67|1095.27|1100.56|1095.16|20
1655876620000|2022-06-22 05:43:40|1100.6|1095.2|1100.38|1094.98|1100.66|1095.26|1100.38|1094.98|16
1655876630000|2022-06-22 05:43:50|1100.22|1094.82|1099.8|1094.4|1100.24|1094.84|1099.3|1093.9|31
1655876640000|2022-06-22 05:44:00|1099.82|1094.42|1099.32|1093.92|1099.91|1094.51|1099.29|1093.89|38
1655876650000|2022-06-22 05:44:10|1099.31|1093.91|1099.57|1094.17|1099.64|1094.24|1099.29|1093.89|33
1655876660000|2022-06-22 05:44:20|1099.58|1094.18|1099.74|1094.34|1099.81|1094.41|1099.57|1094.17|31
1655876670000|2022-06-22 05:44:30|1099.72|1094.32|1099.88|1094.48|1100|1094.6|1099.7|1094.3|32
1655876680000|2022-06-22 05:44:40|1099.95|1094.55|1100.26|1094.86|1100.84|1095.44|1099.95|1094.55|33
1655876690000|2022-06-22 05:44:50|1100.27|1094.87|1100.31|1094.91|1100.51|1095.11|1100.21|1094.81|25
1655876700000|2022-06-22 05:45:00|1100.32|1094.92|1100.18|1094.78|1100.85|1095.45|1100.18|1094.78|29
1655876710000|2022-06-22 05:45:10|1099.96|1094.56|1100.22|1094.82|1100.38|1094.98|1099.68|1094.28|34
1655876720000|2022-06-22 05:45:20|1100.21|1094.81|1100.53|1095.13|1100.54|1095.14|1100.21|1094.81|18
1655876730000|2022-06-22 05:45:30|1100.56|1095.16|1100.78|1095.38|1101.04|1095.64|1100.56|1095.16|25
1655876740000|2022-06-22 05:45:40|1100.77|1095.37|1100.53|1095.13|1100.77|1095.37|1100.53|1095.13|27
1655876750000|2022-06-22 05:45:50|1100.54|1095.14|1101.01|1095.61|1101.1|1095.7|1100.43|1095.03|25
1655876760000|2022-06-22 05:46:00|1101.05|1095.65|1101.67|1096.27|1102.3|1096.9|1101.03|1095.63|31
1655876770000|2022-06-22 05:46:10|1101.66|1096.26|1101.04|1095.64|1101.66|1096.26|1100.69|1095.29|29
1655876780000|2022-06-22 05:46:20|1101.06|1095.66|1099.82|1094.42|1101.06|1095.66|1099.65|1094.25|34
1655876790000|2022-06-22 05:46:30|1099.83|1094.43|1099.65|1094.25|1100.02|1094.62|1099.62|1094.22|30
1655876800000|2022-06-22 05:46:40|1099.63|1094.23|1099.26|1093.86|1099.63|1094.23|1099.17|1093.77|33
1655876810000|2022-06-22 05:46:50|1099.27|1093.87|1099.68|1094.28|1099.94|1094.54|1099.25|1093.85|30
1655876820000|2022-06-22 05:47:00|1099.71|1094.31|1099.94|1094.54|1099.94|1094.54|1099.63|1094.23|26
1655876830000|2022-06-22 05:47:10|1100.11|1094.71|1100.33|1094.93|1100.71|1095.31|1100.11|1094.71|36
1655876840000|2022-06-22 05:47:20|1100.32|1094.92|1100.03|1094.63|1100.56|1095.16|1100.02|1094.62|35
1655876850000|2022-06-22 05:47:30|1100.02|1094.62|1099.91|1094.51|1100.02|1094.62|1099.75|1094.35|20
1655876860000|2022-06-22 05:47:40|1099.9|1094.5|1099.78|1094.38|1099.94|1094.54|1099.71|1094.31|29
1655876870000|2022-06-22 05:47:50|1099.8|1094.4|1100.08|1094.68|1100.17|1094.77|1099.78|1094.38|18
1655876880000|2022-06-22 05:48:00|1100.17|1094.77|1100.45|1095.05|1100.45|1095.05|1099.99|1094.59|28
1655876890000|2022-06-22 05:48:10|1100.43|1095.03|1100.63|1095.23|1100.72|1095.32|1100.31|1094.91|28
1655876900000|2022-06-22 05:48:20|1100.62|1095.22|1100.64|1095.24|1100.67|1095.27|1100.49|1095.09|17
1655876910000|2022-06-22 05:48:30|1100.59|1095.19|1100.7|1095.3|1100.77|1095.37|1100.58|1095.18|16
1655876920000|2022-06-22 05:48:40|1100.65|1095.25|1100.06|1094.66|1100.66|1095.26|1100.06|1094.66|21
1655876930000|2022-06-22 05:48:50|1100.04|1094.64|1100.11|1094.71|1100.21|1094.81|1100.02|1094.62|22
1655876940000|2022-06-22 05:49:00|1100.12|1094.72|1100.73|1095.33|1100.73|1095.33|1100.06|1094.66|19
1655876950000|2022-06-22 05:49:10|1100.75|1095.35|1100.82|1095.42|1101.34|1095.94|1100.75|1095.35|16
1655876960000|2022-06-22 05:49:20|1100.87|1095.47|1099.47|1094.07|1100.96|1095.56|1099.39|1093.99|35
1655876970000|2022-06-22 05:49:30|1099.46|1094.06|1099.69|1094.29|1099.8|1094.4|1099.42|1094.02|30
1655876980000|2022-06-22 05:49:40|1099.68|1094.28|1099.76|1094.36|1100.53|1095.13|1099.63|1094.23|35
1655876990000|2022-06-22 05:49:50|1099.77|1094.37|1099.86|1094.46|1099.9|1094.5|1099.72|1094.32|30
1655877000000|2022-06-22 05:50:00|1099.91|1094.51|1099.31|1093.91|1099.91|1094.51|1099.2|1093.8|29
1655877010000|2022-06-22 05:50:10|1099.21|1093.81|1099.7|1094.3|1099.83|1094.43|1099.21|1093.81|27
1655877020000|2022-06-22 05:50:20|1099.77|1094.37|1100.04|1094.64|1100.26|1094.86|1099.7|1094.3|24
1655877030000|2022-06-22 05:50:30|1100.07|1094.67|1099.76|1094.36|1100.17|1094.77|1099.73|1094.33|24
1655877040000|2022-06-22 05:50:40|1099.79|1094.39|1100|1094.6|1100.14|1094.74|1099.75|1094.35|31
1655877050000|2022-06-22 05:50:50|1100.02|1094.62|1099.95|1094.55|1100.02|1094.62|1099.81|1094.41|25
1655877060000|2022-06-22 05:51:00|1099.97|1094.57|1100.05|1094.65|1100.05|1094.65|1099.92|1094.52|21
1655877070000|2022-06-22 05:51:10|1100.04|1094.64|1099.63|1094.23|1100.04|1094.64|1099.63|1094.23|23
1655877080000|2022-06-22 05:51:20|1099.59|1094.19|1098.6|1093.2|1099.63|1094.23|1098.48|1093.08|37
1655877090000|2022-06-22 05:51:30|1098.57|1093.17|1097.88|1092.48|1098.58|1093.18|1097.73|1092.33|34
1655877100000|2022-06-22 05:51:40|1097.91|1092.51|1098.18|1092.78|1098.18|1092.78|1097.56|1092.16|37
1655877110000|2022-06-22 05:51:50|1098.22|1092.82|1097.69|1092.29|1098.22|1092.82|1097.64|1092.24|30
1655877120000|2022-06-22 05:52:00|1097.77|1092.37|1097.9|1092.5|1098.09|1092.69|1097.62|1092.22|35
1655877130000|2022-06-22 05:52:10|1097.89|1092.49|1096.7|1091.3|1097.93|1092.53|1096.69|1091.29|30
1655877140000|2022-06-22 05:52:20|1096.67|1091.27|1096.74|1091.34|1096.94|1091.54|1096.58|1091.18|36
1655877150000|2022-06-22 05:52:30|1096.82|1091.42|1097.63|1092.23|1097.63|1092.23|1096.72|1091.32|33
1655877160000|2022-06-22 05:52:40|1097.64|1092.24|1097.07|1091.67|1097.66|1092.26|1096.96|1091.56|35
1655877170000|2022-06-22 05:52:50|1097.17|1091.77|1096.96|1091.56|1097.17|1091.77|1096.89|1091.49|33
1655877180000|2022-06-22 05:53:00|1096.95|1091.55|1096.85|1091.45|1097.52|1092.12|1096.84|1091.44|36
1655877190000|2022-06-22 05:53:10|1096.86|1091.46|1096.19|1090.79|1096.93|1091.53|1096.07|1090.67|30
1655877200000|2022-06-22 05:53:20|1096.26|1090.86|1095.95|1090.55|1096.38|1090.98|1095.91|1090.51|26
1655877210000|2022-06-22 05:53:30|1095.93|1090.53|1096.6|1091.2|1096.6|1091.2|1095.78|1090.38|33
1655877220000|2022-06-22 05:53:40|1096.59|1091.19|1096.3|1090.9|1096.64|1091.24|1096.3|1090.9|36
1655877230000|2022-06-22 05:53:50|1096.21|1090.81|1095.8|1090.4|1096.35|1090.95|1095.7|1090.3|31
1655877240000|2022-06-22 05:54:00|1095.79|1090.39|1095.85|1090.45|1095.98|1090.58|1095.75|1090.35|35
1655877250000|2022-06-22 05:54:10|1095.86|1090.46|1096.18|1090.78|1096.42|1091.02|1095.82|1090.42|32
1655877260000|2022-06-22 05:54:20|1096.1|1090.7|1096.18|1090.78|1096.34|1090.94|1096.09|1090.69|28
1655877270000|2022-06-22 05:54:30|1096.27|1090.87|1096.51|1091.11|1096.6|1091.2|1096.18|1090.78|21
1655877280000|2022-06-22 05:54:40|1096.46|1091.06|1096.27|1090.87|1096.56|1091.16|1096.13|1090.73|25
1655877290000|2022-06-22 05:54:50|1096.18|1090.78|1095.52|1090.12|1096.18|1090.78|1095.47|1090.07|31
1655877300000|2022-06-22 05:55:00|1095.51|1090.11|1095.6|1090.2|1095.62|1090.22|1095.51|1090.11|25
1655877310000|2022-06-22 05:55:10|1095.63|1090.23|1095.42|1090.02|1095.63|1090.23|1095.34|1089.94|13
1655877320000|2022-06-22 05:55:20|1095.23|1089.83|1095.46|1090.06|1095.46|1090.06|1094.85|1089.45|33
1655877330000|2022-06-22 05:55:30|1095.48|1090.08|1095.16|1089.76|1095.49|1090.09|1095.16|1089.76|21
1655877340000|2022-06-22 05:55:40|1095.15|1089.75|1095.25|1089.85|1095.25|1089.85|1095.08|1089.68|20
1655877350000|2022-06-22 05:55:50|1095.26|1089.86|1095.36|1089.96|1095.36|1089.96|1095.14|1089.74|19
1655877360000|2022-06-22 05:56:00|1095.38|1089.98|1095.27|1089.87|1095.39|1089.99|1095.24|1089.84|10
1655877370000|2022-06-22 05:56:10|1095.29|1089.89|1094.66|1089.26|1095.35|1089.95|1094.66|1089.26|12
1655877380000|2022-06-22 05:56:20|1094.45|1089.05|1094.82|1089.42|1094.82|1089.42|1094.45|1089.05|30
1655877390000|2022-06-22 05:56:30|1094.93|1089.53|1095.27|1089.87|1095.3|1089.9|1094.93|1089.53|20
1655877400000|2022-06-22 05:56:40|1095.28|1089.88|1095.67|1090.27|1095.7|1090.3|1095.25|1089.85|22
1655877410000|2022-06-22 05:56:50|1095.74|1090.34|1096.03|1090.63|1096.05|1090.65|1095.65|1090.25|27
1655877420000|2022-06-22 05:57:00|1096.04|1090.64|1095.97|1090.57|1096.24|1090.84|1095.81|1090.41|27
1655877430000|2022-06-22 05:57:10|1096.02|1090.62|1095.56|1090.16|1096.24|1090.84|1095.43|1090.03|28
1655877440000|2022-06-22 05:57:20|1095.69|1090.29|1096.05|1090.65|1096.09|1090.69|1095.69|1090.29|25
1655877450000|2022-06-22 05:57:30|1096.04|1090.64|1096.08|1090.68|1096.15|1090.75|1095.99|1090.59|18
1655877460000|2022-06-22 05:57:40|1096.06|1090.66|1095.79|1090.39|1096.07|1090.67|1095.77|1090.37|15
1655877470000|2022-06-22 05:57:50|1095.8|1090.4|1095.97|1090.57|1096|1090.6|1095.8|1090.4|13
1655877480000|2022-06-22 05:58:00|1096.01|1090.61|1096.34|1090.94|1096.43|1091.03|1095.98|1090.58|27
1655877490000|2022-06-22 05:58:10|1096.32|1090.92|1096.4|1091|1096.47|1091.07|1096.32|1090.92|19
1655877500000|2022-06-22 05:58:20|1096.39|1090.99|1096.21|1090.81|1096.53|1091.13|1096.16|1090.76|23
1655877510000|2022-06-22 05:58:30|1096.34|1090.94|1096.14|1090.74|1096.34|1090.94|1096.12|1090.72|23
1655877520000|2022-06-22 05:58:40|1096.16|1090.76|1096.55|1091.15|1096.56|1091.16|1096.15|1090.75|16
1655877530000|2022-06-22 05:58:50|1096.59|1091.19|1096.68|1091.28|1096.85|1091.45|1096.55|1091.15|25
1655877540000|2022-06-22 05:59:00|1096.64|1091.24|1096.82|1091.42|1096.82|1091.42|1096.29|1090.89|16
1655877550000|2022-06-22 05:59:10|1096.83|1091.43|1096.96|1091.56|1097.05|1091.65|1096.82|1091.42|16
1655877560000|2022-06-22 05:59:20|1096.9|1091.5|1096.92|1091.52|1097|1091.6|1096.89|1091.49|20
1655877570000|2022-06-22 05:59:30|1096.88|1091.48|1095.95|1090.55|1096.88|1091.48|1095.95|1090.55|24
1655877580000|2022-06-22 05:59:40|1095.91|1090.51|1094.97|1089.57|1095.92|1090.52|1094.96|1089.56|22
1655877590000|2022-06-22 05:59:50|1095.09|1089.69|1094.71|1089.31|1095.13|1089.73|1094.71|1089.31|34
1655877600000|2022-06-22 06:00:00|1094.7|1089.3|1095.12|1089.72|1095.35|1089.95|1094.65|1089.25|35
1655877610000|2022-06-22 06:00:10|1095.14|1089.74|1095.65|1090.25|1095.65|1090.25|1095.13|1089.73|29
1655877620000|2022-06-22 06:00:20|1095.63|1090.23|1095.87|1090.47|1095.97|1090.57|1095.63|1090.23|28
1655877630000|2022-06-22 06:00:30|1095.92|1090.52|1095.65|1090.25|1096.24|1090.84|1095.65|1090.25|26
1655877640000|2022-06-22 06:00:40|1095.66|1090.26|1095.11|1089.71|1095.79|1090.39|1095.11|1089.71|29
1655877650000|2022-06-22 06:00:50|1095.1|1089.7|1094.95|1089.55|1095.16|1089.76|1094.94|1089.54|24
1655877660000|2022-06-22 06:01:00|1094.97|1089.57|1093.72|1088.32|1094.97|1089.57|1093.7|1088.3|31
1655877670000|2022-06-22 06:01:10|1093.78|1088.38|1093.01|1087.61|1093.79|1088.39|1093.01|1087.61|31
1655877680000|2022-06-22 06:01:20|1093.08|1087.68|1092.89|1087.49|1093.08|1087.68|1092.52|1087.12|32
1655877690000|2022-06-22 06:01:30|1092.88|1087.48|1092.45|1087.05|1092.92|1087.52|1092.45|1087.05|20
1655877700000|2022-06-22 06:01:40|1092.47|1087.07|1092.97|1087.57|1093|1087.6|1092.39|1086.99|22
1655877710000|2022-06-22 06:01:50|1093.06|1087.66|1093.71|1088.31|1093.71|1088.31|1093|1087.6|34
1655877720000|2022-06-22 06:02:00|1093.77|1088.37|1094.02|1088.62|1094.09|1088.69|1093.7|1088.3|27
1655877730000|2022-06-22 06:02:10|1094.03|1088.63|1094.14|1088.74|1094.21|1088.81|1094|1088.6|23
1655877740000|2022-06-22 06:02:20|1094.13|1088.73|1094.85|1089.45|1094.85|1089.45|1094.04|1088.64|24
1655877750000|2022-06-22 06:02:30|1094.84|1089.44|1095.84|1090.44|1095.98|1090.58|1094.83|1089.43|40
1655877760000|2022-06-22 06:02:40|1095.83|1090.43|1095.73|1090.33|1095.98|1090.58|1095.68|1090.28|30
1655877770000|2022-06-22 06:02:50|1095.72|1090.32|1095.99|1090.59|1095.99|1090.59|1095.72|1090.32|22
1655877780000|2022-06-22 06:03:00|1096.08|1090.68|1096.43|1091.03|1096.46|1091.06|1096.08|1090.68|31
1655877790000|2022-06-22 06:03:10|1096.45|1091.05|1096.69|1091.29|1096.72|1091.32|1096.16|1090.76|27
1655877800000|2022-06-22 06:03:20|1096.7|1091.3|1096.72|1091.32|1096.72|1091.32|1096.63|1091.23|27
1655877810000|2022-06-22 06:03:30|1096.69|1091.29|1096.75|1091.35|1097.02|1091.62|1096.69|1091.29|23
1655877820000|2022-06-22 06:03:40|1096.74|1091.34|1097.12|1091.72|1097.34|1091.94|1096.74|1091.34|33
1655877830000|2022-06-22 06:03:50|1097.11|1091.71|1097.3|1091.9|1097.3|1091.9|1096.97|1091.57|26
1655877840000|2022-06-22 06:04:00|1097.32|1091.92|1096.67|1091.27|1097.32|1091.92|1096.64|1091.24|26
1655877850000|2022-06-22 06:04:10|1096.59|1091.19|1097.35|1091.95|1097.39|1091.99|1096.41|1091.01|31
1655877860000|2022-06-22 06:04:20|1097.37|1091.97|1097.53|1092.13|1097.53|1092.13|1097.37|1091.97|16
1655877870000|2022-06-22 06:04:30|1097.56|1092.16|1097.41|1092.01|1098.17|1092.77|1097.41|1092.01|27
1655877880000|2022-06-22 06:04:40|1097.44|1092.04|1098.26|1092.86|1098.27|1092.87|1097.44|1092.04|37
1655877890000|2022-06-22 06:04:50|1098.25|1092.85|1098.28|1092.88|1098.42|1093.02|1097.79|1092.39|34
1655877900000|2022-06-22 06:05:00|1098.29|1092.89|1098.8|1093.4|1098.8|1093.4|1098.24|1092.84|26
1655877910000|2022-06-22 06:05:10|1098.82|1093.42|1099.26|1093.86|1099.26|1093.86|1098.82|1093.42|29
1655877920000|2022-06-22 06:05:20|1099.23|1093.83|1099.72|1094.32|1099.86|1094.46|1099.23|1093.83|33
1655877930000|2022-06-22 06:05:30|1099.75|1094.35|1099.77|1094.37|1099.88|1094.48|1099.62|1094.22|34
1655877940000|2022-06-22 06:05:40|1099.78|1094.38|1099.72|1094.32|1099.87|1094.47|1099.32|1093.92|38
1655877950000|2022-06-22 06:05:50|1099.75|1094.35|1099.56|1094.16|1099.94|1094.54|1099.56|1094.16|28
1655877960000|2022-06-22 06:06:00|1099.58|1094.18|1099.74|1094.34|1099.81|1094.41|1099.58|1094.18|31
1655877970000|2022-06-22 06:06:10|1099.78|1094.38|1099.4|1094|1100.03|1094.63|1099.37|1093.97|30
1655877980000|2022-06-22 06:06:20|1099.39|1093.99|1099.31|1093.91|1099.46|1094.06|1099.14|1093.74|36
1655877990000|2022-06-22 06:06:30|1099.3|1093.9|1098.98|1093.58|1099.31|1093.91|1098.86|1093.46|27
1655878000000|2022-06-22 06:06:40|1098.99|1093.59|1099.52|1094.12|1099.54|1094.14|1098.99|1093.59|30
1655878010000|2022-06-22 06:06:50|1099.45|1094.05|1099.84|1094.44|1099.85|1094.45|1099.21|1093.81|34
1655878020000|2022-06-22 06:07:00|1099.87|1094.47|1099.61|1094.21|1099.98|1094.58|1099.47|1094.07|28
1655878030000|2022-06-22 06:07:10|1099.68|1094.28|1099.62|1094.22|1099.74|1094.34|1099.45|1094.05|18
1655878040000|2022-06-22 06:07:20|1099.57|1094.17|1099.7|1094.3|1099.93|1094.53|1099.49|1094.09|26
1655878050000|2022-06-22 06:07:30|1099.67|1094.27|1098.58|1093.18|1099.67|1094.27|1098.58|1093.18|25
1655878060000|2022-06-22 06:07:40|1098.66|1093.26|1097.99|1092.59|1098.81|1093.41|1097.99|1092.59|32
1655878070000|2022-06-22 06:07:50|1098.02|1092.62|1097.48|1092.08|1098.02|1092.62|1097.44|1092.04|34
1655878080000|2022-06-22 06:08:00|1097.51|1092.11|1098.22|1092.82|1098.22|1092.82|1097.49|1092.09|32
1655878090000|2022-06-22 06:08:10|1098.09|1092.69|1098.22|1092.82|1098.39|1092.99|1098.08|1092.68|22
1655878100000|2022-06-22 06:08:20|1098.19|1092.79|1097.93|1092.53|1098.19|1092.79|1097.88|1092.48|29
1655878110000|2022-06-22 06:08:30|1097.95|1092.55|1098.12|1092.72|1098.14|1092.74|1097.86|1092.46|22
1655878120000|2022-06-22 06:08:40|1098.16|1092.76|1098.09|1092.69|1098.27|1092.87|1097.97|1092.57|15
1655878130000|2022-06-22 06:08:50|1098.14|1092.74|1098.07|1092.67|1098.14|1092.74|1097.98|1092.58|15
1655878140000|2022-06-22 06:09:00|1098.05|1092.65|1098.08|1092.68|1098.09|1092.69|1097.97|1092.57|21
1655878150000|2022-06-22 06:09:10|1098.25|1092.85|1098.43|1093.03|1098.43|1093.03|1098.1|1092.7|21
1655878160000|2022-06-22 06:09:20|1098.27|1092.87|1098.12|1092.72|1098.62|1093.22|1098.12|1092.72|26
1655878170000|2022-06-22 06:09:30|1098.14|1092.74|1098.17|1092.77|1098.36|1092.96|1098.13|1092.73|14
1655878180000|2022-06-22 06:09:40|1098.14|1092.74|1098.38|1092.98|1098.6|1093.2|1098.14|1092.74|29
1655878190000|2022-06-22 06:09:50|1098.6|1093.2|1098.34|1092.94|1098.66|1093.26|1098.28|1092.88|29
1655878200000|2022-06-22 06:10:00|1098.39|1092.99|1098.6|1093.2|1098.73|1093.33|1097.71|1092.31|32
1655878210000|2022-06-22 06:10:10|1098.63|1093.23|1099.36|1093.96|1099.41|1094.01|1098.59|1093.19|27
1655878220000|2022-06-22 06:10:20|1099.34|1093.94|1098.62|1093.22|1099.38|1093.98|1098.55|1093.15|26
1655878230000|2022-06-22 06:10:30|1098.61|1093.21|1098.8|1093.4|1098.88|1093.48|1098.61|1093.21|23
1655878240000|2022-06-22 06:10:40|1098.75|1093.35|1098.2|1092.8|1098.83|1093.43|1098.13|1092.73|25
1655878250000|2022-06-22 06:10:50|1098.17|1092.77|1097.95|1092.55|1098.33|1092.93|1097.83|1092.43|33
1655878260000|2022-06-22 06:11:00|1098|1092.6|1098.17|1092.77|1098.28|1092.88|1097.92|1092.52|24
1655878270000|2022-06-22 06:11:10|1098.13|1092.73|1098|1092.6|1098.32|1092.92|1097.96|1092.56|26
1655878280000|2022-06-22 06:11:20|1098.02|1092.62|1097.71|1092.31|1098.04|1092.64|1097.64|1092.24|18
1655878290000|2022-06-22 06:11:30|1097.67|1092.27|1097.74|1092.34|1097.87|1092.47|1097.62|1092.22|26
1655878300000|2022-06-22 06:11:40|1097.77|1092.37|1097.81|1092.41|1097.99|1092.59|1097.74|1092.34|11
1655878310000|2022-06-22 06:11:50|1097.82|1092.42|1097.97|1092.57|1097.97|1092.57|1097.82|1092.42|18
1655878320000|2022-06-22 06:12:00|1098.03|1092.63|1097.99|1092.59|1098.07|1092.67|1097.98|1092.58|8
1655878330000|2022-06-22 06:12:10|1098.02|1092.62|1099.55|1094.15|1099.59|1094.19|1098.02|1092.62|28
1655878340000|2022-06-22 06:12:20|1099.51|1094.11|1099.22|1093.82|1099.94|1094.54|1099.05|1093.65|30
1655878350000|2022-06-22 06:12:30|1099.26|1093.86|1098.96|1093.56|1099.26|1093.86|1098.81|1093.41|26
1655878360000|2022-06-22 06:12:40|1099|1093.6|1098.17|1092.77|1099.14|1093.74|1098.17|1092.77|32
1655878370000|2022-06-22 06:12:50|1098.02|1092.62|1097.6|1092.2|1098.1|1092.7|1097.57|1092.17|26
1655878380000|2022-06-22 06:13:00|1097.64|1092.24|1097.06|1091.66|1097.78|1092.38|1097.06|1091.66|30
1655878390000|2022-06-22 06:13:10|1097.07|1091.67|1096.27|1090.87|1097.19|1091.79|1096.09|1090.69|35
1655878400000|2022-06-22 06:13:20|1096.26|1090.86|1094.53|1089.13|1096.28|1090.88|1094.51|1089.11|37
1655878410000|2022-06-22 06:13:30|1094.58|1089.18|1095.26|1089.86|1095.4|1090|1094.58|1089.18|36
1655878420000|2022-06-22 06:13:40|1095.13|1089.73|1094.92|1089.52|1095.15|1089.75|1094.89|1089.49|31
1655878430000|2022-06-22 06:13:50|1095.19|1089.79|1095.28|1089.88|1095.38|1089.98|1094.98|1089.58|29
1655878440000|2022-06-22 06:14:00|1095.27|1089.87|1094.83|1089.43|1095.27|1089.87|1094.83|1089.43|28
1655878450000|2022-06-22 06:14:10|1094.77|1089.37|1093.97|1088.57|1094.77|1089.37|1093.96|1088.56|32
1655878460000|2022-06-22 06:14:20|1094.01|1088.61|1093.57|1088.17|1094.07|1088.67|1093.24|1087.84|30
1655878470000|2022-06-22 06:14:30|1093.62|1088.22|1093.29|1087.89|1093.62|1088.22|1093.08|1087.68|31
1655878480000|2022-06-22 06:14:40|1093.28|1087.88|1093.34|1087.94|1093.57|1088.17|1093.06|1087.66|31
1655878490000|2022-06-22 06:14:50|1093.36|1087.96|1093.83|1088.43|1093.84|1088.44|1093.31|1087.91|25
1655878500000|2022-06-22 06:15:00|1093.84|1088.44|1093.92|1088.52|1094.48|1089.08|1093.71|1088.31|32
1655878510000|2022-06-22 06:15:10|1093.7|1088.3|1093.97|1088.57|1093.97|1088.57|1093.51|1088.11|23
1655878520000|2022-06-22 06:15:20|1093.83|1088.43|1092.93|1087.53|1094.11|1088.71|1092.93|1087.53|33
1655878530000|2022-06-22 06:15:30|1092.88|1087.48|1092.07|1086.67|1093.14|1087.74|1091.87|1086.47|37
1655878540000|2022-06-22 06:15:40|1092.01|1086.61|1090.89|1085.49|1092.01|1086.61|1090.79|1085.39|38
1655878550000|2022-06-22 06:15:50|1090.9|1085.5|1091.23|1085.83|1091.38|1085.98|1090.48|1085.08|34
1655878560000|2022-06-22 06:16:00|1091.22|1085.82|1090.66|1085.26|1091.22|1085.82|1090.62|1085.22|35
1655878570000|2022-06-22 06:16:10|1090.74|1085.34|1092.5|1087.1|1092.5|1087.1|1090.74|1085.34|34
1655878580000|2022-06-22 06:16:20|1092.69|1087.29|1092.38|1086.98|1092.69|1087.29|1091.86|1086.46|34
1655878590000|2022-06-22 06:16:30|1092.48|1087.08|1092.22|1086.82|1092.72|1087.32|1092.03|1086.63|33
1655878600000|2022-06-22 06:16:40|1092.21|1086.81|1091.59|1086.19|1092.23|1086.83|1091.59|1086.19|24
1655878610000|2022-06-22 06:16:50|1091.7|1086.3|1091.76|1086.36|1091.99|1086.59|1091.66|1086.26|22
1655878620000|2022-06-22 06:17:00|1091.86|1086.46|1092.1|1086.7|1092.14|1086.74|1091.63|1086.23|29
1655878630000|2022-06-22 06:17:10|1092.03|1086.63|1091.83|1086.43|1092.17|1086.77|1091.64|1086.24|29
1655878640000|2022-06-22 06:17:20|1091.78|1086.38|1091.42|1086.02|1091.96|1086.56|1091.42|1086.02|36
1655878650000|2022-06-22 06:17:30|1091.48|1086.08|1090.61|1085.21|1091.48|1086.08|1090.56|1085.16|29
1655878660000|2022-06-22 06:17:40|1090.63|1085.23|1090.51|1085.11|1090.66|1085.26|1090.36|1084.96|29
1655878670000|2022-06-22 06:17:50|1090.5|1085.1|1089.34|1083.94|1090.5|1085.1|1089.1|1083.7|34
1655878680000|2022-06-22 06:18:00|1089.13|1083.73|1089.26|1083.86|1089.36|1083.96|1088.91|1083.51|33
1655878690000|2022-06-22 06:18:10|1089.23|1083.83|1087.47|1082.07|1089.27|1083.87|1087.47|1082.07|34
1655878700000|2022-06-22 06:18:20|1087.38|1081.98|1085.42|1080.02|1087.38|1081.98|1085.33|1079.93|37
1655878710000|2022-06-22 06:18:30|1085.46|1080.06|1083.43|1078.03|1085.57|1080.17|1082.68|1077.28|39
1655878720000|2022-06-22 06:18:40|1083.6|1078.2|1080.65|1075.25|1083.6|1078.2|1078.89|1073.49|40
1655878730000|2022-06-22 06:18:50|1080.84|1075.44|1082.43|1077.03|1082.44|1077.04|1080.75|1075.35|37
1655878740000|2022-06-22 06:19:00|1082.42|1077.02|1080.82|1075.42|1082.42|1077.02|1079.97|1074.57|38
1655878750000|2022-06-22 06:19:10|1080.81|1075.41|1079.32|1073.92|1081.18|1075.78|1079.32|1073.92|39
1655878760000|2022-06-22 06:19:20|1079.28|1073.88|1079.21|1073.81|1079.73|1074.33|1078.93|1073.53|39
1655878770000|2022-06-22 06:19:30|1079.28|1073.88|1081.03|1075.63|1081.03|1075.63|1078.18|1072.78|39
1655878780000|2022-06-22 06:19:40|1080.88|1075.48|1080.49|1075.09|1082.19|1076.79|1080.49|1075.09|37
1655878790000|2022-06-22 06:19:50|1080.01|1074.61|1081.13|1075.73|1081.5|1076.1|1080.01|1074.61|39
1655878800000|2022-06-22 06:20:00|1081.01|1075.61|1079.1|1073.7|1081.01|1075.61|1078.76|1073.36|38
1655878810000|2022-06-22 06:20:10|1079.37|1073.97|1078.47|1073.07|1080.49|1075.09|1078.44|1073.04|40
1655878820000|2022-06-22 06:20:20|1078.35|1072.95|1078.33|1072.93|1078.63|1073.23|1077.71|1072.31|38
1655878830000|2022-06-22 06:20:30|1078.35|1072.95|1077.8|1072.4|1078.55|1073.15|1077.61|1072.21|36
1655878840000|2022-06-22 06:20:40|1077.76|1072.36|1078.28|1072.88|1078.56|1073.16|1077.68|1072.28|35
1655878850000|2022-06-22 06:20:50|1078.32|1072.92|1077.74|1072.34|1078.32|1072.92|1077.29|1071.89|28
1655878860000|2022-06-22 06:21:00|1077.79|1072.39|1078|1072.6|1078|1072.6|1077.39|1071.99|30
1655878870000|2022-06-22 06:21:10|1078.01|1072.61|1079.26|1073.86|1079.27|1073.87|1078.01|1072.61|37
1655878880000|2022-06-22 06:21:20|1079.27|1073.87|1079.13|1073.73|1079.45|1074.05|1079.13|1073.73|31
1655878890000|2022-06-22 06:21:30|1079.04|1073.64|1077.88|1072.48|1079.05|1073.65|1077.88|1072.48|37
1655878900000|2022-06-22 06:21:40|1077.96|1072.56|1078.04|1072.64|1079.04|1073.64|1077.93|1072.53|30
1655878910000|2022-06-22 06:21:50|1077.9|1072.5|1076.79|1071.39|1077.9|1072.5|1076.32|1070.92|32
1655878920000|2022-06-22 06:22:00|1076.68|1071.28|1077.78|1072.38|1077.78|1072.38|1076.41|1071.01|33
1655878930000|2022-06-22 06:22:10|1077.88|1072.48|1078.42|1073.02|1078.63|1073.23|1077.88|1072.48|36
1655878940000|2022-06-22 06:22:20|1078.3|1072.9|1078.05|1072.65|1078.81|1073.41|1077.9|1072.5|35
1655878950000|2022-06-22 06:22:30|1078.01|1072.61|1076.42|1071.02|1078.13|1072.73|1076.42|1071.02|38
1655878960000|2022-06-22 06:22:40|1076.48|1071.08|1075.69|1070.29|1076.64|1071.24|1075.61|1070.21|35
1655878970000|2022-06-22 06:22:50|1075.93|1070.53|1075.74|1070.34|1076|1070.6|1075.48|1070.08|39
1655878980000|2022-06-22 06:23:00|1075.64|1070.24|1076.87|1071.47|1077.06|1071.66|1075.64|1070.24|37
1655878990000|2022-06-22 06:23:10|1076.88|1071.48|1076.59|1071.19|1076.94|1071.54|1075.75|1070.35|36
1655879000000|2022-06-22 06:23:20|1076.63|1071.23|1079.39|1073.99|1079.91|1074.51|1076.55|1071.15|37
1655879010000|2022-06-22 06:23:30|1079.38|1073.98|1079.88|1074.48|1080.13|1074.73|1079.38|1073.98|39
1655879020000|2022-06-22 06:23:40|1079.83|1074.43|1079.44|1074.04|1079.83|1074.43|1079.31|1073.91|29
1655879030000|2022-06-22 06:23:50|1079.58|1074.18|1080.29|1074.89|1080.3|1074.9|1079.58|1074.18|33
1655879040000|2022-06-22 06:24:00|1080.22|1074.82|1079.66|1074.26|1080.23|1074.83|1079.66|1074.26|31
1655879050000|2022-06-22 06:24:10|1079.67|1074.27|1079.7|1074.3|1079.95|1074.55|1079.1|1073.7|39
1655879060000|2022-06-22 06:24:20|1079.76|1074.36|1080.98|1075.58|1080.98|1075.58|1079.04|1073.64|36
1655879070000|2022-06-22 06:24:30|1080.89|1075.49|1082.9|1077.5|1082.93|1077.53|1080.85|1075.45|36
1655879080000|2022-06-22 06:24:40|1082.89|1077.49|1082.5|1077.1|1082.98|1077.58|1082.5|1077.1|34
1655879090000|2022-06-22 06:24:50|1082.42|1077.02|1081.29|1075.89|1082.66|1077.26|1081.18|1075.78|37
1655879100000|2022-06-22 06:25:00|1081.19|1075.79|1082.28|1076.88|1082.41|1077.01|1081.18|1075.78|34
1655879110000|2022-06-22 06:25:10|1082.41|1077.01|1082.35|1076.95|1082.87|1077.47|1082.25|1076.85|32
1655879120000|2022-06-22 06:25:20|1082.36|1076.96|1081.57|1076.17|1082.56|1077.16|1081.51|1076.11|38
1655879130000|2022-06-22 06:25:30|1081.52|1076.12|1081.8|1076.4|1082.23|1076.83|1081.32|1075.92|32
1655879140000|2022-06-22 06:25:40|1081.99|1076.59|1083.5|1078.1|1083.5|1078.1|1081.93|1076.53|34
1655879150000|2022-06-22 06:25:50|1083.53|1078.13|1082.91|1077.51|1083.53|1078.13|1082.41|1077.01|36
1655879160000|2022-06-22 06:26:00|1082.96|1077.56|1082.92|1077.52|1083.51|1078.11|1082.92|1077.52|37
1655879170000|2022-06-22 06:26:10|1082.71|1077.31|1081.54|1076.14|1082.71|1077.31|1081.54|1076.14|36
1655879180000|2022-06-22 06:26:20|1081.55|1076.15|1080.98|1075.58|1081.64|1076.24|1080.94|1075.54|35
1655879190000|2022-06-22 06:26:30|1080.99|1075.59|1079.88|1074.48|1081.15|1075.75|1079.88|1074.48|37
1655879200000|2022-06-22 06:26:40|1079.65|1074.25|1079.91|1074.51|1080.3|1074.9|1079.55|1074.15|35
1655879210000|2022-06-22 06:26:50|1079.69|1074.29|1079.25|1073.85|1079.9|1074.5|1079.25|1073.85|36
1655879220000|2022-06-22 06:27:00|1079.21|1073.81|1079.54|1074.14|1080.22|1074.82|1079.12|1073.72|35
1655879230000|2022-06-22 06:27:10|1079.56|1074.16|1079.97|1074.57|1080.08|1074.68|1078.74|1073.34|39
1655879240000|2022-06-22 06:27:20|1080.03|1074.63|1079.49|1074.09|1080.03|1074.63|1079.37|1073.97|38
1655879250000|2022-06-22 06:27:30|1079.6|1074.2|1079.45|1074.05|1079.75|1074.35|1079.12|1073.72|36
1655879260000|2022-06-22 06:27:40|1079.61|1074.21|1080.98|1075.58|1081.41|1076.01|1079.61|1074.21|40
1655879270000|2022-06-22 06:27:50|1080.97|1075.57|1080.01|1074.61|1081.14|1075.74|1080.01|1074.61|36
1655879280000|2022-06-22 06:28:00|1079.9|1074.5|1079.75|1074.35|1079.9|1074.5|1079.1|1073.7|39
1655879290000|2022-06-22 06:28:10|1079.71|1074.31|1080.63|1075.23|1080.8|1075.4|1079.71|1074.31|36
1655879300000|2022-06-22 06:28:20|1080.6|1075.2|1079.46|1074.06|1080.6|1075.2|1079.46|1074.06|39
1655879310000|2022-06-22 06:28:30|1079.51|1074.11|1079.59|1074.19|1079.59|1074.19|1079.11|1073.71|35
1655879320000|2022-06-22 06:28:40|1079.57|1074.17|1078.46|1073.06|1079.57|1074.17|1077.96|1072.56|40
1655879330000|2022-06-22 06:28:50|1078.43|1073.03|1077.38|1071.98|1078.63|1073.23|1077.38|1071.98|35
1655879340000|2022-06-22 06:29:00|1077.69|1072.29|1077.85|1072.45|1078.09|1072.69|1077.49|1072.09|36
1655879350000|2022-06-22 06:29:10|1077.87|1072.47|1076.75|1071.35|1077.93|1072.53|1076.75|1071.35|35
1655879360000|2022-06-22 06:29:20|1076.83|1071.43|1078.46|1073.06|1078.66|1073.26|1076.83|1071.43|32
1655879370000|2022-06-22 06:29:30|1078.48|1073.08|1077.24|1071.84|1078.51|1073.11|1077.24|1071.84|32
1655879380000|2022-06-22 06:29:40|1077.26|1071.86|1076.3|1070.9|1077.26|1071.86|1076.3|1070.9|35
1655879390000|2022-06-22 06:29:50|1076.28|1070.88|1075.79|1070.39|1076.31|1070.91|1075.79|1070.39|34
1655879400000|2022-06-22 06:30:00|1075.75|1070.35|1075.2|1069.8|1075.75|1070.35|1074.56|1069.16|32
1655879410000|2022-06-22 06:30:10|1075.1|1069.7|1077.36|1071.96|1077.57|1072.17|1075.1|1069.7|36
1655879420000|2022-06-22 06:30:20|1077.41|1072.01|1077.1|1071.7|1077.6|1072.2|1077.04|1071.64|39
1655879430000|2022-06-22 06:30:30|1077.13|1071.73|1077.77|1072.37|1077.77|1072.37|1077.13|1071.73|36
1655879440000|2022-06-22 06:30:40|1077.78|1072.38|1077.98|1072.58|1077.98|1072.58|1077.41|1072.01|35
1655879450000|2022-06-22 06:30:50|1077.9|1072.5|1078.24|1072.84|1078.88|1073.48|1077.64|1072.24|32
1655879460000|2022-06-22 06:31:00|1078.22|1072.82|1076.63|1071.23|1078.22|1072.82|1076.23|1070.83|39
1655879470000|2022-06-22 06:31:10|1076.62|1071.22|1078.02|1072.62|1078.13|1072.73|1076.62|1071.22|39
1655879480000|2022-06-22 06:31:20|1077.76|1072.36|1077.45|1072.05|1078.19|1072.79|1077.27|1071.87|38
1655879490000|2022-06-22 06:31:30|1077.58|1072.18|1076.3|1070.9|1077.58|1072.18|1076.3|1070.9|32
1655879500000|2022-06-22 06:31:40|1076.27|1070.87|1074.81|1069.41|1076.42|1071.02|1074.46|1069.06|34
1655879510000|2022-06-22 06:31:50|1074.83|1069.43|1075|1069.6|1075.23|1069.83|1074.83|1069.43|28
1655879520000|2022-06-22 06:32:00|1075.01|1069.61|1073.74|1068.34|1075.02|1069.62|1073.7|1068.3|28
1655879530000|2022-06-22 06:32:10|1073.96|1068.56|1073.06|1067.66|1073.99|1068.59|1072.97|1067.57|29
1655879540000|2022-06-22 06:32:20|1073.39|1067.99|1076.01|1070.61|1076.01|1070.61|1073.19|1067.79|39
1655879550000|2022-06-22 06:32:30|1076.13|1070.73|1076.18|1070.78|1076.64|1071.24|1075.22|1069.82|38
1655879560000|2022-06-22 06:32:40|1076.02|1070.62|1076.21|1070.81|1076.65|1071.25|1075.86|1070.46|37
1655879570000|2022-06-22 06:32:50|1076.41|1071.01|1076.43|1071.03|1077.95|1072.55|1076.41|1071.01|39
1655879580000|2022-06-22 06:33:00|1075.69|1070.29|1075.06|1069.66|1075.81|1070.41|1075.06|1069.66|35
1655879590000|2022-06-22 06:33:10|1075.05|1069.65|1076.37|1070.97|1076.37|1070.97|1074.84|1069.44|40
1655879600000|2022-06-22 06:33:20|1076.05|1070.65|1075.78|1070.38|1076.15|1070.75|1075.03|1069.63|35
1655879610000|2022-06-22 06:33:30|1075.67|1070.27|1076.01|1070.61|1076.22|1070.82|1075.67|1070.27|31
1655879620000|2022-06-22 06:33:40|1076.23|1070.83|1076.44|1071.04|1076.55|1071.15|1075.99|1070.59|34
1655879630000|2022-06-22 06:33:50|1076.46|1071.06|1075.81|1070.41|1076.56|1071.16|1075.81|1070.41|35
1655879640000|2022-06-22 06:34:00|1075.87|1070.47|1076.34|1070.94|1076.52|1071.12|1075.87|1070.47|36
1655879650000|2022-06-22 06:34:10|1076.29|1070.89|1075.61|1070.21|1076.6|1071.2|1075.55|1070.15|38
1655879660000|2022-06-22 06:34:20|1075.63|1070.23|1073.99|1068.59|1075.82|1070.42|1073.91|1068.51|34
1655879670000|2022-06-22 06:34:30|1073.98|1068.58|1074.98|1069.58|1074.99|1069.59|1073.98|1068.58|35
1655879680000|2022-06-22 06:34:40|1074.95|1069.55|1074.76|1069.36|1075.11|1069.71|1074.44|1069.04|37
1655879690000|2022-06-22 06:34:50|1074.72|1069.32|1074.75|1069.35|1075.2|1069.8|1074.51|1069.11|32
1655879700000|2022-06-22 06:35:00|1074.64|1069.24|1075.08|1069.68|1075.14|1069.74|1074.54|1069.14|34
1655879710000|2022-06-22 06:35:10|1074.98|1069.58|1074.81|1069.41|1075.49|1070.09|1074.81|1069.41|37
1655879720000|2022-06-22 06:35:20|1074.78|1069.38|1075.76|1070.36|1075.85|1070.45|1074.44|1069.04|36
1655879730000|2022-06-22 06:35:30|1075.79|1070.39|1076.16|1070.76|1076.51|1071.11|1075.75|1070.35|26
1655879740000|2022-06-22 06:35:40|1076.07|1070.67|1075.9|1070.5|1076.07|1070.67|1075.59|1070.19|35
1655879750000|2022-06-22 06:35:50|1075.87|1070.47|1076|1070.6|1076.05|1070.65|1075.84|1070.44|32
1655879760000|2022-06-22 06:36:00|1075.96|1070.56|1075.95|1070.55|1076.33|1070.93|1075.76|1070.36|34
1655879770000|2022-06-22 06:36:10|1075.96|1070.56|1075.56|1070.16|1076|1070.6|1075.52|1070.12|34
1655879780000|2022-06-22 06:36:20|1075.62|1070.22|1076.06|1070.66|1076.1|1070.7|1075.58|1070.18|35
1655879790000|2022-06-22 06:36:30|1076.08|1070.68|1076.09|1070.69|1076.28|1070.88|1075.88|1070.48|32
1655879800000|2022-06-22 06:36:40|1076.16|1070.76|1076.14|1070.74|1076.37|1070.97|1075.95|1070.55|32
1655879810000|2022-06-22 06:36:50|1076.39|1070.99|1077.17|1071.77|1077.17|1071.77|1076.32|1070.92|34
1655879820000|2022-06-22 06:37:00|1077.19|1071.79|1077.11|1071.71|1077.8|1072.4|1077.02|1071.62|34
1655879830000|2022-06-22 06:37:10|1077.09|1071.69|1077.03|1071.63|1077.95|1072.55|1076.89|1071.49|30
1655879840000|2022-06-22 06:37:20|1076.99|1071.59|1077.26|1071.86|1077.56|1072.16|1076.88|1071.48|37
1655879850000|2022-06-22 06:37:30|1077.27|1071.87|1078.03|1072.63|1078.44|1073.04|1077.27|1071.87|33
1655879860000|2022-06-22 06:37:40|1077.93|1072.53|1077.88|1072.48|1078.31|1072.91|1077.86|1072.46|32
1655879870000|2022-06-22 06:37:50|1078|1072.6|1078.09|1072.69|1078.6|1073.2|1078|1072.6|34
1655879880000|2022-06-22 06:38:00|1078.2|1072.8|1080.07|1074.67|1080.07|1074.67|1078.12|1072.72|38
1655879890000|2022-06-22 06:38:10|1080.05|1074.65|1079.57|1074.17|1080.15|1074.75|1079.22|1073.82|37
1655879900000|2022-06-22 06:38:20|1079.59|1074.19|1078.9|1073.5|1079.64|1074.24|1078.61|1073.21|31
1655879910000|2022-06-22 06:38:30|1078.97|1073.57|1078.71|1073.31|1079.09|1073.69|1078.6|1073.2|34
1655879920000|2022-06-22 06:38:40|1078.73|1073.33|1078.5|1073.1|1078.77|1073.37|1078.45|1073.05|27
1655879930000|2022-06-22 06:38:50|1078.51|1073.11|1078.03|1072.63|1078.51|1073.11|1077.9|1072.5|34
1655879940000|2022-06-22 06:39:00|1078.02|1072.62|1078.81|1073.41|1078.96|1073.56|1078.02|1072.62|34
1655879950000|2022-06-22 06:39:10|1078.83|1073.43|1078.13|1072.73|1078.88|1073.48|1078.03|1072.63|31
1655879960000|2022-06-22 06:39:20|1078.16|1072.76|1077.26|1071.86|1078.19|1072.79|1077.13|1071.73|30
1655879970000|2022-06-22 06:39:30|1077.25|1071.85|1077.12|1071.72|1077.26|1071.86|1076.98|1071.58|36
1655879980000|2022-06-22 06:39:40|1077.08|1071.68|1077.31|1071.91|1077.47|1072.07|1077.01|1071.61|29
1655879990000|2022-06-22 06:39:50|1077.28|1071.88|1076.98|1071.58|1077.28|1071.88|1076.7|1071.3|34
1655880000000|2022-06-22 06:40:00|1076.95|1071.55|1077.41|1072.01|1077.47|1072.07|1076.75|1071.35|31
1655880010000|2022-06-22 06:40:10|1077.55|1072.15|1077.49|1072.09|1078.19|1072.79|1077.49|1072.09|32
1655880020000|2022-06-22 06:40:20|1077.55|1072.15|1076.79|1071.39|1077.68|1072.28|1076.71|1071.31|34
1655880030000|2022-06-22 06:40:30|1076.77|1071.37|1076.95|1071.55|1077.33|1071.93|1076.71|1071.31|34
1655880040000|2022-06-22 06:40:40|1076.93|1071.53|1077.04|1071.64|1077.38|1071.98|1076.9|1071.5|36
1655880050000|2022-06-22 06:40:50|1077.07|1071.67|1076.7|1071.3|1077.07|1071.67|1076.54|1071.14|39
1655880060000|2022-06-22 06:41:00|1076.69|1071.29|1076.95|1071.55|1076.95|1071.55|1076.38|1070.98|35
1655880070000|2022-06-22 06:41:10|1076.83|1071.43|1077.86|1072.46|1077.87|1072.47|1076.83|1071.43|27
1655880080000|2022-06-22 06:41:20|1077.79|1072.39|1078.06|1072.66|1078.49|1073.09|1077.77|1072.37|28
1655880090000|2022-06-22 06:41:30|1078.04|1072.64|1077.78|1072.38|1078.09|1072.69|1077.64|1072.24|25
1655880100000|2022-06-22 06:41:40|1077.82|1072.42|1077.85|1072.45|1078.1|1072.7|1077.82|1072.42|27
1655880110000|2022-06-22 06:41:50|1077.82|1072.42|1077.96|1072.56|1078.02|1072.62|1077.56|1072.16|28
1655880120000|2022-06-22 06:42:00|1078.07|1072.67|1077.89|1072.49|1078.25|1072.85|1077.89|1072.49|33
1655880130000|2022-06-22 06:42:10|1077.96|1072.56|1077.37|1071.97|1077.96|1072.56|1077.25|1071.85|27
1655880140000|2022-06-22 06:42:20|1077.32|1071.92|1077.33|1071.93|1077.48|1072.08|1077.25|1071.85|23
1655880150000|2022-06-22 06:42:30|1077.54|1072.14|1078.2|1072.8|1078.33|1072.93|1077.54|1072.14|30
1655880160000|2022-06-22 06:42:40|1077.97|1072.57|1078.07|1072.67|1078.49|1073.09|1077.84|1072.44|34
1655880170000|2022-06-22 06:42:50|1077.98|1072.58|1078.09|1072.69|1078.43|1073.03|1077.94|1072.54|33
1655880180000|2022-06-22 06:43:00|1077.95|1072.55|1078.09|1072.69|1078.31|1072.91|1077.95|1072.55|34
1655880190000|2022-06-22 06:43:10|1078.11|1072.71|1076.91|1071.51|1078.19|1072.79|1076.91|1071.51|32
1655880200000|2022-06-22 06:43:20|1076.86|1071.46|1077.81|1072.41|1077.87|1072.47|1076.86|1071.46|39
1655880210000|2022-06-22 06:43:30|1077.77|1072.37|1078.03|1072.63|1078.03|1072.63|1077.44|1072.04|36
1655880220000|2022-06-22 06:43:40|1078.02|1072.62|1077.47|1072.07|1078.02|1072.62|1077.4|1072|37
1655880230000|2022-06-22 06:43:50|1077.51|1072.11|1076.3|1070.9|1077.51|1072.11|1076.3|1070.9|34
1655880240000|2022-06-22 06:44:00|1076.25|1070.85|1076.35|1070.95|1076.35|1070.95|1075.98|1070.58|35
1655880250000|2022-06-22 06:44:10|1076.27|1070.87|1076.91|1071.51|1077.2|1071.8|1076.27|1070.87|30
1655880260000|2022-06-22 06:44:20|1076.94|1071.54|1076.35|1070.95|1076.94|1071.54|1076.17|1070.77|37
1655880270000|2022-06-22 06:44:30|1076.31|1070.91|1076.76|1071.36|1076.76|1071.36|1076.24|1070.84|31
1655880280000|2022-06-22 06:44:40|1076.7|1071.3|1076.39|1070.99|1076.7|1071.3|1075.91|1070.51|35
1655880290000|2022-06-22 06:44:50|1076.37|1070.97|1076.12|1070.72|1076.45|1071.05|1076.07|1070.67|29
1655880300000|2022-06-22 06:45:00|1076.1|1070.7|1077.19|1071.79|1077.19|1071.79|1075.74|1070.34|35
1655880310000|2022-06-22 06:45:10|1077.35|1071.95|1077.18|1071.78|1077.35|1071.95|1076.85|1071.45|35
1655880320000|2022-06-22 06:45:20|1077.26|1071.86|1077.7|1072.3|1077.79|1072.39|1077.23|1071.83|34
1655880330000|2022-06-22 06:45:30|1077.62|1072.22|1078.02|1072.62|1078.39|1072.99|1077.62|1072.22|37
1655880340000|2022-06-22 06:45:40|1078.04|1072.64|1077.48|1072.08|1078.04|1072.64|1077.38|1071.98|30
1655880350000|2022-06-22 06:45:50|1077.49|1072.09|1078.66|1073.26|1078.8|1073.4|1077.49|1072.09|34
1655880360000|2022-06-22 06:46:00|1078.64|1073.24|1079.22|1073.82|1079.28|1073.88|1078.64|1073.24|31
1655880370000|2022-06-22 06:46:10|1079.19|1073.79|1079.82|1074.42|1080.31|1074.91|1079.09|1073.69|37
1655880380000|2022-06-22 06:46:20|1079.92|1074.52|1080.1|1074.7|1080.27|1074.87|1079.68|1074.28|35
1655880390000|2022-06-22 06:46:30|1080.12|1074.72|1080.56|1075.16|1080.69|1075.29|1080.12|1074.72|35
1655880400000|2022-06-22 06:46:40|1080.51|1075.11|1081.84|1076.44|1081.99|1076.59|1080.51|1075.11|36
1655880410000|2022-06-22 06:46:50|1081.9|1076.5|1082.49|1077.09|1082.52|1077.12|1081.87|1076.47|37
1655880420000|2022-06-22 06:47:00|1082.67|1077.27|1082.06|1076.66|1082.74|1077.34|1081.87|1076.47|36
1655880430000|2022-06-22 06:47:10|1082.18|1076.78|1081.55|1076.15|1082.2|1076.8|1081.49|1076.09|33
1655880440000|2022-06-22 06:47:20|1081.69|1076.29|1081.58|1076.18|1081.98|1076.58|1081.4|1076|35
1655880450000|2022-06-22 06:47:30|1081.61|1076.21|1082.93|1077.53|1082.94|1077.54|1081.58|1076.18|35
1655880460000|2022-06-22 06:47:40|1083.01|1077.61|1083.71|1078.31|1083.71|1078.31|1082.64|1077.24|36
1655880470000|2022-06-22 06:47:50|1083.56|1078.16|1083.72|1078.32|1084.02|1078.62|1083.43|1078.03|36
1655880480000|2022-06-22 06:48:00|1083.86|1078.46|1085.19|1079.79|1085.33|1079.93|1083.8|1078.4|36
1655880490000|2022-06-22 06:48:10|1085.21|1079.81|1084.15|1078.75|1085.25|1079.85|1084.08|1078.68|37
1655880500000|2022-06-22 06:48:20|1084.14|1078.74|1083.16|1077.76|1084.19|1078.79|1083.16|1077.76|34
1655880510000|2022-06-22 06:48:30|1083.25|1077.85|1083.37|1077.97|1083.38|1077.98|1082.69|1077.29|36
1655880520000|2022-06-22 06:48:40|1083.56|1078.16|1083.86|1078.46|1083.99|1078.59|1083.46|1078.06|32
1655880530000|2022-06-22 06:48:50|1083.83|1078.43|1083.21|1077.81|1083.9|1078.5|1083.21|1077.81|32
1655880540000|2022-06-22 06:49:00|1083.24|1077.84|1082.99|1077.59|1083.33|1077.93|1082.99|1077.59|31
1655880550000|2022-06-22 06:49:10|1083.05|1077.65|1082.64|1077.24|1083.15|1077.75|1082.57|1077.17|29
1655880560000|2022-06-22 06:49:20|1082.61|1077.21|1082.41|1077.01|1083.2|1077.8|1081.82|1076.42|38
1655880570000|2022-06-22 06:49:30|1082.44|1077.04|1083.19|1077.79|1083.19|1077.79|1082.34|1076.94|31
1655880580000|2022-06-22 06:49:40|1083.23|1077.83|1083.02|1077.62|1083.49|1078.09|1082.88|1077.48|36
1655880590000|2022-06-22 06:49:50|1083.07|1077.67|1083.26|1077.86|1083.28|1077.88|1082.96|1077.56|28
1655880600000|2022-06-22 06:50:00|1083.65|1078.25|1083.45|1078.05|1083.65|1078.25|1083.29|1077.89|32
1655880610000|2022-06-22 06:50:10|1083.28|1077.88|1081.8|1076.4|1083.35|1077.95|1081.8|1076.4|37
1655880620000|2022-06-22 06:50:20|1081.46|1076.06|1081.23|1075.83|1081.76|1076.36|1081.18|1075.78|36
1655880630000|2022-06-22 06:50:30|1080.92|1075.52|1081.16|1075.76|1081.24|1075.84|1080.8|1075.4|34
1655880640000|2022-06-22 06:50:40|1081.12|1075.72|1081.38|1075.98|1081.38|1075.98|1081.02|1075.62|31
1655880650000|2022-06-22 06:50:50|1081.45|1076.05|1081.58|1076.18|1081.58|1076.18|1081.39|1075.99|31
1655880660000|2022-06-22 06:51:00|1081.62|1076.22|1081.03|1075.63|1081.65|1076.25|1080.81|1075.41|35
1655880670000|2022-06-22 06:51:10|1081.1|1075.7|1082.59|1077.19|1082.89|1077.49|1081.1|1075.7|36
1655880680000|2022-06-22 06:51:20|1082.68|1077.28|1082.59|1077.19|1083|1077.6|1082.59|1077.19|30
1655880690000|2022-06-22 06:51:30|1082.61|1077.21|1082.95|1077.55|1083.04|1077.64|1082.61|1077.21|30
1655880700000|2022-06-22 06:51:40|1083.01|1077.61|1083.55|1078.15|1083.55|1078.15|1082.95|1077.55|36
1655880710000|2022-06-22 06:51:50|1083.53|1078.13|1082.81|1077.41|1083.53|1078.13|1082.65|1077.25|33
1655880720000|2022-06-22 06:52:00|1082.79|1077.39|1082.89|1077.49|1082.92|1077.52|1082.2|1076.8|36
1655880730000|2022-06-22 06:52:10|1083.02|1077.62|1083.34|1077.94|1083.42|1078.02|1083.02|1077.62|33
1655880740000|2022-06-22 06:52:20|1083.3|1077.9|1083.79|1078.39|1083.83|1078.43|1083.3|1077.9|32
1655880750000|2022-06-22 06:52:30|1083.72|1078.32|1083.49|1078.09|1083.72|1078.32|1083.19|1077.79|33
1655880760000|2022-06-22 06:52:40|1083.41|1078.01|1082.19|1076.79|1083.41|1078.01|1082.19|1076.79|29
1655880770000|2022-06-22 06:52:50|1082.25|1076.85|1081.97|1076.57|1082.25|1076.85|1081.72|1076.32|31
1655880780000|2022-06-22 06:53:00|1081.95|1076.55|1082.64|1077.24|1082.68|1077.28|1081.94|1076.54|32
1655880790000|2022-06-22 06:53:10|1082.66|1077.26|1082.44|1077.04|1082.8|1077.4|1082.27|1076.87|40
1655880800000|2022-06-22 06:53:20|1082.43|1077.03|1081.68|1076.28|1082.47|1077.07|1081.65|1076.25|35
1655880810000|2022-06-22 06:53:30|1081.67|1076.27|1082.04|1076.64|1082.15|1076.75|1081.66|1076.26|35
1655880820000|2022-06-22 06:53:40|1082.03|1076.63|1081.46|1076.06|1082.14|1076.74|1081.46|1076.06|34
1655880830000|2022-06-22 06:53:50|1081.47|1076.07|1081.68|1076.28|1081.78|1076.38|1081.33|1075.93|29
1655880840000|2022-06-22 06:54:00|1081.65|1076.25|1082.34|1076.94|1082.39|1076.99|1081.42|1076.02|30
1655880850000|2022-06-22 06:54:10|1082.42|1077.02|1081.95|1076.55|1082.49|1077.09|1081.9|1076.5|38
1655880860000|2022-06-22 06:54:20|1081.91|1076.51|1081.63|1076.23|1082.07|1076.67|1081.63|1076.23|32
1655880870000|2022-06-22 06:54:30|1081.65|1076.25|1081.75|1076.35|1081.75|1076.35|1081.41|1076.01|29
1655880880000|2022-06-22 06:54:40|1081.9|1076.5|1082.13|1076.73|1082.17|1076.77|1081.9|1076.5|29
1655880890000|2022-06-22 06:54:50|1082.07|1076.67|1081.74|1076.34|1082.11|1076.71|1081.67|1076.27|32
1655880900000|2022-06-22 06:55:00|1081.63|1076.23|1081.47|1076.07|1081.8|1076.4|1081.47|1076.07|32
1655880910000|2022-06-22 06:55:10|1081.43|1076.03|1080.74|1075.34|1081.43|1076.03|1080.74|1075.34|29
1655880920000|2022-06-22 06:55:20|1080.72|1075.32|1080.21|1074.81|1080.99|1075.59|1080.21|1074.81|35
1655880930000|2022-06-22 06:55:30|1080.2|1074.8|1080.23|1074.83|1080.51|1075.11|1080.14|1074.74|32
1655880940000|2022-06-22 06:55:40|1080.2|1074.8|1080.91|1075.51|1080.98|1075.58|1080.2|1074.8|33
1655880950000|2022-06-22 06:55:50|1080.89|1075.49|1080.84|1075.44|1081.03|1075.63|1080.55|1075.15|32
1655880960000|2022-06-22 06:56:00|1080.85|1075.45|1080.72|1075.32|1081.2|1075.8|1080.49|1075.09|30
1655880970000|2022-06-22 06:56:10|1080.76|1075.36|1080.81|1075.41|1081.1|1075.7|1080.73|1075.33|32
1655880980000|2022-06-22 06:56:20|1080.8|1075.4|1079.59|1074.19|1080.8|1075.4|1079.41|1074.01|34
1655880990000|2022-06-22 06:56:30|1079.73|1074.33|1079.32|1073.92|1079.9|1074.5|1079.31|1073.91|34
1655881000000|2022-06-22 06:56:40|1079.34|1073.94|1079.79|1074.39|1080.03|1074.63|1079.27|1073.87|36
1655881010000|2022-06-22 06:56:50|1079.81|1074.41|1079.65|1074.25|1080.07|1074.67|1079.6|1074.2|25
1655881020000|2022-06-22 06:57:00|1079.71|1074.31|1079.82|1074.42|1079.82|1074.42|1079.53|1074.13|23
1655881030000|2022-06-22 06:57:10|1079.84|1074.44|1079.88|1074.48|1080.11|1074.71|1079.6|1074.2|27
1655881040000|2022-06-22 06:57:20|1079.86|1074.46|1079.82|1074.42|1079.96|1074.56|1079.6|1074.2|27
1655881050000|2022-06-22 06:57:30|1079.67|1074.27|1078.98|1073.58|1079.95|1074.55|1078.98|1073.58|24
1655881060000|2022-06-22 06:57:40|1079|1073.6|1078.42|1073.02|1079.01|1073.61|1078.15|1072.75|33
1655881070000|2022-06-22 06:57:50|1078.37|1072.97|1078.21|1072.81|1078.64|1073.24|1078.14|1072.74|35
1655881080000|2022-06-22 06:58:00|1078.22|1072.82|1077.75|1072.35|1078.26|1072.86|1077.74|1072.34|34
1655881090000|2022-06-22 06:58:10|1077.85|1072.45|1077.96|1072.56|1077.96|1072.56|1077.8|1072.4|30
1655881100000|2022-06-22 06:58:20|1078.05|1072.65|1078.44|1073.04|1078.76|1073.36|1077.98|1072.58|39
1655881110000|2022-06-22 06:58:30|1078.45|1073.05|1079.06|1073.66|1079.16|1073.76|1078.45|1073.05|34
1655881120000|2022-06-22 06:58:40|1079.09|1073.69|1079.2|1073.8|1079.46|1074.06|1078.83|1073.43|36
1655881130000|2022-06-22 06:58:50|1079.24|1073.84|1080.62|1075.22|1080.63|1075.23|1079.24|1073.84|36
1655881140000|2022-06-22 06:59:00|1080.51|1075.11|1081.2|1075.8|1081.22|1075.82|1080.45|1075.05|36
1655881150000|2022-06-22 06:59:10|1081.21|1075.81|1080.98|1075.58|1081.36|1075.96|1080.98|1075.58|28
1655881160000|2022-06-22 06:59:20|1081|1075.6|1081.14|1075.74|1081.2|1075.8|1081|1075.6|34
1655881170000|2022-06-22 06:59:30|1081.08|1075.68|1080.33|1074.93|1081.1|1075.7|1080.33|1074.93|28
1655881180000|2022-06-22 06:59:40|1080.24|1074.84|1079.96|1074.56|1080.24|1074.84|1079.85|1074.45|24
1655881190000|2022-06-22 06:59:50|1079.95|1074.55|1080.2|1074.8|1080.2|1074.8|1079.78|1074.38|30
1655881200000|2022-06-22 07:00:00|1080.3|1074.9|1079.79|1074.39|1080.3|1074.9|1079.79|1074.39|35
1655881210000|2022-06-22 07:00:10|1079.69|1074.29|1080.25|1074.85|1080.6|1075.2|1079.69|1074.29|33
1655881220000|2022-06-22 07:00:20|1080.27|1074.87|1080.76|1075.36|1080.84|1075.44|1079.88|1074.48|33
1655881230000|2022-06-22 07:00:30|1080.71|1075.31|1080.59|1075.19|1080.97|1075.57|1080.59|1075.19|34
1655881240000|2022-06-22 07:00:40|1080.76|1075.36|1080.91|1075.51|1080.93|1075.53|1080.67|1075.27|26
1655881250000|2022-06-22 07:00:50|1080.96|1075.56|1081.03|1075.63|1081.03|1075.63|1080.39|1074.99|36
1655881260000|2022-06-22 07:01:00|1081.01|1075.61|1081.2|1075.8|1081.25|1075.85|1080.96|1075.56|33
1655881270000|2022-06-22 07:01:10|1081.22|1075.82|1080.63|1075.23|1081.22|1075.82|1080.52|1075.12|36
1655881280000|2022-06-22 07:01:20|1080.6|1075.2|1079.35|1073.95|1080.79|1075.39|1079.35|1073.95|32
1655881290000|2022-06-22 07:01:30|1079.26|1073.86|1078.82|1073.42|1079.28|1073.88|1078.72|1073.32|31
1655881300000|2022-06-22 07:01:40|1078.78|1073.38|1078.61|1073.21|1079.21|1073.81|1078.61|1073.21|38
1655881310000|2022-06-22 07:01:50|1078.59|1073.19|1078.44|1073.04|1078.64|1073.24|1078.33|1072.93|33
1655881320000|2022-06-22 07:02:00|1078.45|1073.05|1077.83|1072.43|1078.45|1073.05|1077.81|1072.41|38
1655881330000|2022-06-22 07:02:10|1077.87|1072.47|1076.8|1071.4|1078.1|1072.7|1076.8|1071.4|37
1655881340000|2022-06-22 07:02:20|1076.88|1071.48|1076.55|1071.15|1077.22|1071.82|1076.41|1071.01|38
1655881350000|2022-06-22 07:02:30|1076.56|1071.16|1076.56|1071.16|1076.96|1071.56|1076.48|1071.08|38
1655881360000|2022-06-22 07:02:40|1076.5|1071.1|1076.57|1071.17|1076.61|1071.21|1076.12|1070.72|34
1655881370000|2022-06-22 07:02:50|1076.41|1071.01|1075.98|1070.58|1076.56|1071.16|1075.98|1070.58|32
1655881380000|2022-06-22 07:03:00|1076.08|1070.68|1076.41|1071.01|1076.89|1071.49|1076.08|1070.68|36
1655881390000|2022-06-22 07:03:10|1076.3|1070.9|1076.55|1071.15|1076.6|1071.2|1076.3|1070.9|33
1655881400000|2022-06-22 07:03:20|1076.63|1071.23|1076.75|1071.35|1077.13|1071.73|1076.63|1071.23|35
1655881410000|2022-06-22 07:03:30|1076.73|1071.33|1076.5|1071.1|1076.82|1071.42|1076.47|1071.07|31
1655881420000|2022-06-22 07:03:40|1076.49|1071.09|1076.82|1071.42|1077.02|1071.62|1076.48|1071.08|32
1655881430000|2022-06-22 07:03:50|1076.81|1071.41|1076.8|1071.4|1076.85|1071.45|1076.61|1071.21|32
1655881440000|2022-06-22 07:04:00|1076.78|1071.38|1077.17|1071.77|1077.22|1071.82|1076.64|1071.24|30
1655881450000|2022-06-22 07:04:10|1077.05|1071.65|1078.2|1072.8|1078.53|1073.13|1077.03|1071.63|34
1655881460000|2022-06-22 07:04:20|1078.37|1072.97|1079.86|1074.46|1079.95|1074.55|1078.13|1072.73|35
1655881470000|2022-06-22 07:04:30|1079.73|1074.33|1079.91|1074.51|1080.22|1074.82|1079.48|1074.08|39
1655881480000|2022-06-22 07:04:40|1079.92|1074.52|1078.55|1073.15|1080.01|1074.61|1078.5|1073.1|36
1655881490000|2022-06-22 07:04:50|1078.54|1073.14|1078.02|1072.62|1078.85|1073.45|1077.9|1072.5|39
1655881500000|2022-06-22 07:05:00|1077.99|1072.59|1078|1072.6|1078.13|1072.73|1077.63|1072.23|36
1655881510000|2022-06-22 07:05:10|1078.05|1072.65|1078.9|1073.5|1078.9|1073.5|1077.91|1072.51|33
1655881520000|2022-06-22 07:05:20|1078.91|1073.51|1078.59|1073.19|1079.18|1073.78|1078.51|1073.11|38
1655881530000|2022-06-22 07:05:30|1078.63|1073.23|1077.84|1072.44|1078.9|1073.5|1077.56|1072.16|34
1655881540000|2022-06-22 07:05:40|1077.67|1072.27|1076.7|1071.3|1077.68|1072.28|1076.7|1071.3|32
1655881550000|2022-06-22 07:05:50|1076.83|1071.43|1077.19|1071.79|1077.19|1071.79|1076.22|1070.82|37
1655881560000|2022-06-22 07:06:00|1076.99|1071.59|1076.26|1070.86|1077.1|1071.7|1076.26|1070.86|31
1655881570000|2022-06-22 07:06:10|1076.36|1070.96|1075.87|1070.47|1076.36|1070.96|1075.5|1070.1|34
1655881580000|2022-06-22 07:06:20|1075.66|1070.26|1076.01|1070.61|1076.21|1070.81|1075.51|1070.11|39
1655881590000|2022-06-22 07:06:30|1076.03|1070.63|1075.59|1070.19|1076.03|1070.63|1075.57|1070.17|29
1655881600000|2022-06-22 07:06:40|1075.72|1070.32|1074.79|1069.39|1075.77|1070.37|1074.68|1069.28|37
1655881610000|2022-06-22 07:06:50|1074.85|1069.45|1074.82|1069.42|1075.36|1069.96|1074.81|1069.41|34
1655881620000|2022-06-22 07:07:00|1074.84|1069.44|1074.87|1069.47|1074.93|1069.53|1074.65|1069.25|37
1655881630000|2022-06-22 07:07:10|1074.7|1069.3|1075.1|1069.7|1075.36|1069.96|1074.7|1069.3|32
1655881640000|2022-06-22 07:07:20|1075.02|1069.62|1074.9|1069.5|1075.48|1070.08|1074.81|1069.41|33
1655881650000|2022-06-22 07:07:30|1074.89|1069.49|1074.55|1069.15|1075.13|1069.73|1074.55|1069.15|33
1655881660000|2022-06-22 07:07:40|1074.69|1069.29|1074.74|1069.34|1074.75|1069.35|1074.4|1069|31
1655881670000|2022-06-22 07:07:50|1074.6|1069.2|1074.77|1069.37|1074.95|1069.55|1074.45|1069.05|34
1655881680000|2022-06-22 07:08:00|1074.81|1069.41|1074.77|1069.37|1074.84|1069.44|1074.24|1068.84|32
1655881690000|2022-06-22 07:08:10|1074.73|1069.33|1074.45|1069.05|1075.15|1069.75|1074.42|1069.02|32
1655881700000|2022-06-22 07:08:20|1074.56|1069.16|1075.25|1069.85|1075.36|1069.96|1074.56|1069.16|31
1655881710000|2022-06-22 07:08:30|1075.15|1069.75|1074.75|1069.35|1075.31|1069.91|1074.71|1069.31|34
1655881720000|2022-06-22 07:08:40|1074.61|1069.21|1074.77|1069.37|1074.91|1069.51|1074.52|1069.12|32
1655881730000|2022-06-22 07:08:50|1074.67|1069.27|1074.44|1069.04|1074.72|1069.32|1074.3|1068.9|35
1655881740000|2022-06-22 07:09:00|1074.35|1068.95|1074.93|1069.53|1074.93|1069.53|1073.9|1068.5|37
1655881750000|2022-06-22 07:09:10|1074.9|1069.5|1074.4|1069|1075.07|1069.67|1074.4|1069|36
1655881760000|2022-06-22 07:09:20|1074.42|1069.02|1073.19|1067.79|1074.42|1069.02|1072.92|1067.52|35
1655881770000|2022-06-22 07:09:30|1073.2|1067.8|1073.08|1067.68|1073.27|1067.87|1072.88|1067.48|34
1655881780000|2022-06-22 07:09:40|1073.11|1067.71|1069.73|1064.33|1073.11|1067.71|1068.61|1063.21|37
1655881790000|2022-06-22 07:09:50|1069.74|1064.34|1069.12|1063.72|1070.18|1064.78|1068.78|1063.38|40
1655881800000|2022-06-22 07:10:00|1069.47|1064.07|1071.62|1066.22|1072.12|1066.72|1069.32|1063.92|36
1655881810000|2022-06-22 07:10:10|1071.73|1066.33|1072.07|1066.67|1072.71|1067.31|1071.73|1066.33|38
1655881820000|2022-06-22 07:10:20|1072.1|1066.7|1072.21|1066.81|1073.73|1068.33|1072.06|1066.66|39
1655881830000|2022-06-22 07:10:30|1072.29|1066.89|1071.67|1066.27|1072.29|1066.89|1071.17|1065.77|37
1655881840000|2022-06-22 07:10:40|1071.66|1066.26|1073.1|1067.7|1073.18|1067.78|1071.66|1066.26|35
1655881850000|2022-06-22 07:10:50|1073.2|1067.8|1074.34|1068.94|1074.63|1069.23|1072.99|1067.59|36
1655881860000|2022-06-22 07:11:00|1074.06|1068.66|1076.46|1071.06|1076.64|1071.24|1074.01|1068.61|35
1655881870000|2022-06-22 07:11:10|1076.27|1070.87|1076.46|1071.06|1076.51|1071.11|1075.96|1070.56|38
1655881880000|2022-06-22 07:11:20|1076.37|1070.97|1078.82|1073.42|1079.42|1074.02|1075.99|1070.59|38
1655881890000|2022-06-22 07:11:30|1078.77|1073.37|1079.44|1074.04|1080.02|1074.62|1077.99|1072.59|39
1655881900000|2022-06-22 07:11:40|1079.35|1073.95|1078.94|1073.54|1079.41|1074.01|1078.6|1073.2|36
1655881910000|2022-06-22 07:11:50|1078.93|1073.53|1079.17|1073.77|1079.44|1074.04|1078.67|1073.27|37
1655881920000|2022-06-22 07:12:00|1079.16|1073.76|1078.04|1072.64|1079.68|1074.28|1077.99|1072.59|35
1655881930000|2022-06-22 07:12:10|1078.13|1072.73|1076.88|1071.48|1078.9|1073.5|1076.88|1071.48|39
1655881940000|2022-06-22 07:12:20|1076.95|1071.55|1076.85|1071.45|1077.63|1072.23|1076.72|1071.32|37
1655881950000|2022-06-22 07:12:30|1076.9|1071.5|1077.11|1071.71|1077.26|1071.86|1076.63|1071.23|36
1655881960000|2022-06-22 07:12:40|1077.12|1071.72|1078.51|1073.11|1078.51|1073.11|1077.12|1071.72|36
1655881970000|2022-06-22 07:12:50|1078.48|1073.08|1079.69|1074.29|1079.69|1074.29|1078.48|1073.08|35
1655881980000|2022-06-22 07:13:00|1079.82|1074.42|1080.78|1075.38|1080.92|1075.52|1079.82|1074.42|39
1655881990000|2022-06-22 07:13:10|1080.71|1075.31|1080.42|1075.02|1081.11|1075.71|1080.42|1075.02|38
1655882000000|2022-06-22 07:13:20|1080.58|1075.18|1080.26|1074.86|1080.68|1075.28|1079.76|1074.36|37
1655882010000|2022-06-22 07:13:30|1080.36|1074.96|1080.37|1074.97|1080.51|1075.11|1079.65|1074.25|35
1655882020000|2022-06-22 07:13:40|1080.21|1074.81|1079.4|1074|1080.22|1074.82|1079.19|1073.79|37
1655882030000|2022-06-22 07:13:50|1079.46|1074.06|1079.37|1073.97|1079.46|1074.06|1079.2|1073.8|36
1655882040000|2022-06-22 07:14:00|1079.33|1073.93|1079.45|1074.05|1079.45|1074.05|1078.43|1073.03|35
1655882050000|2022-06-22 07:14:10|1079.44|1074.04|1079.02|1073.62|1079.44|1074.04|1079.02|1073.62|26
1655882060000|2022-06-22 07:14:20|1079.04|1073.64|1079.94|1074.54|1080.06|1074.66|1078.78|1073.38|32
1655882070000|2022-06-22 07:14:30|1079.9|1074.5|1079.68|1074.28|1080.03|1074.63|1079.48|1074.08|35
1655882080000|2022-06-22 07:14:40|1079.74|1074.34|1080.93|1075.53|1080.93|1075.53|1079.74|1074.34|33
1655882090000|2022-06-22 07:14:50|1080.94|1075.54|1081.39|1075.99|1081.89|1076.49|1080.94|1075.54|32
1655882100000|2022-06-22 07:15:00|1081.4|1076|1081.48|1076.08|1081.88|1076.48|1081.4|1076|37
1655882110000|2022-06-22 07:15:10|1081.57|1076.17|1081.71|1076.31|1081.82|1076.42|1081.57|1076.17|30
1655882120000|2022-06-22 07:15:20|1081.87|1076.47|1081.84|1076.44|1082.04|1076.64|1081.69|1076.29|32
1655882130000|2022-06-22 07:15:30|1081.86|1076.46|1082.17|1076.77|1082.17|1076.77|1081.66|1076.26|25
1655882140000|2022-06-22 07:15:40|1082.18|1076.78|1082.5|1077.1|1082.5|1077.1|1082.06|1076.66|36
1655882150000|2022-06-22 07:15:50|1082.31|1076.91|1083.89|1078.49|1084.03|1078.63|1082.2|1076.8|38
1655882160000|2022-06-22 07:16:00|1083.86|1078.46|1085.37|1079.97|1085.37|1079.97|1083.83|1078.43|35
1655882170000|2022-06-22 07:16:10|1085.71|1080.31|1084.51|1079.11|1086.07|1080.67|1084.51|1079.11|36
1655882180000|2022-06-22 07:16:20|1084.48|1079.08|1086|1080.6|1086.12|1080.72|1084.27|1078.87|37
1655882190000|2022-06-22 07:16:30|1086.07|1080.67|1085.03|1079.63|1086.07|1080.67|1084.81|1079.41|39
1655882200000|2022-06-22 07:16:40|1085.05|1079.65|1083.28|1077.88|1085.05|1079.65|1083.28|1077.88|39
1655882210000|2022-06-22 07:16:50|1083.26|1077.86|1083.39|1077.99|1083.56|1078.16|1083.22|1077.82|38
1655882220000|2022-06-22 07:17:00|1083.26|1077.86|1082.97|1077.57|1083.33|1077.93|1082.64|1077.24|34
1655882230000|2022-06-22 07:17:10|1082.92|1077.52|1083.26|1077.86|1083.26|1077.86|1082.59|1077.19|37
1655882240000|2022-06-22 07:17:20|1083.19|1077.79|1082.78|1077.38|1083.2|1077.8|1082.78|1077.38|34
1655882250000|2022-06-22 07:17:30|1082.77|1077.37|1082.22|1076.82|1082.94|1077.54|1082.15|1076.75|30
1655882260000|2022-06-22 07:17:40|1082.15|1076.75|1081.41|1076.01|1082.19|1076.79|1080.81|1075.41|39
1655882270000|2022-06-22 07:17:50|1081.44|1076.04|1080.81|1075.41|1081.44|1076.04|1080.57|1075.17|35
1655882280000|2022-06-22 07:18:00|1080.78|1075.38|1081.16|1075.76|1081.34|1075.94|1080.76|1075.36|36
1655882290000|2022-06-22 07:18:10|1081.1|1075.7|1080.23|1074.83|1081.34|1075.94|1080.23|1074.83|35
1655882300000|2022-06-22 07:18:20|1080.24|1074.84|1080.5|1075.1|1081.01|1075.61|1080.21|1074.81|30
1655882310000|2022-06-22 07:18:30|1080.49|1075.09|1081.28|1075.88|1081.28|1075.88|1080.48|1075.08|36
1655882320000|2022-06-22 07:18:40|1081.36|1075.96|1081.29|1075.89|1081.39|1075.99|1081.12|1075.72|33
1655882330000|2022-06-22 07:18:50|1081.35|1075.95|1081.94|1076.54|1081.97|1076.57|1081.35|1075.95|35
1655882340000|2022-06-22 07:19:00|1081.98|1076.58|1081.83|1076.43|1081.99|1076.59|1081.71|1076.31|33
1655882350000|2022-06-22 07:19:10|1081.84|1076.44|1081.41|1076.01|1082.08|1076.68|1081.2|1075.8|39
1655882360000|2022-06-22 07:19:20|1081.42|1076.02|1081.25|1075.85|1081.53|1076.13|1081.16|1075.76|32
1655882370000|2022-06-22 07:19:30|1081.24|1075.84|1079.94|1074.54|1081.37|1075.97|1079.81|1074.41|35
1655882380000|2022-06-22 07:19:40|1079.88|1074.48|1078.96|1073.56|1079.91|1074.51|1078.87|1073.47|35
1655882390000|2022-06-22 07:19:50|1079.01|1073.61|1079.68|1074.28|1079.68|1074.28|1078.96|1073.56|32
1655882400000|2022-06-22 07:20:00|1079.72|1074.32|1078.84|1073.44|1079.72|1074.32|1078.79|1073.39|34
1655882410000|2022-06-22 07:20:10|1078.88|1073.48|1079.01|1073.61|1079.27|1073.87|1078.8|1073.4|37
1655882420000|2022-06-22 07:20:20|1079.16|1073.76|1078.64|1073.24|1079.26|1073.86|1078.64|1073.24|33
1655882430000|2022-06-22 07:20:30|1078.59|1073.19|1078.7|1073.3|1078.78|1073.38|1078.15|1072.75|35
1655882440000|2022-06-22 07:20:40|1078.69|1073.29|1078.89|1073.49|1079.04|1073.64|1078.69|1073.29|33
1655882450000|2022-06-22 07:20:50|1078.83|1073.43|1078.69|1073.29|1078.92|1073.52|1078.31|1072.91|28
1655882460000|2022-06-22 07:21:00|1078.92|1073.52|1078.31|1072.91|1078.92|1073.52|1078.09|1072.69|30
1655882470000|2022-06-22 07:21:10|1078.3|1072.9|1078.32|1072.92|1078.35|1072.95|1078.12|1072.72|24
1655882480000|2022-06-22 07:21:20|1078.3|1072.9|1078.4|1073|1078.41|1073.01|1078.2|1072.8|33
1655882490000|2022-06-22 07:21:30|1078.38|1072.98|1077.76|1072.36|1078.63|1073.23|1077.75|1072.35|36
1655882500000|2022-06-22 07:21:40|1077.81|1072.41|1078.03|1072.63|1078.32|1072.92|1077.81|1072.41|37
1655882510000|2022-06-22 07:21:50|1077.99|1072.59|1078.25|1072.85|1078.25|1072.85|1077.88|1072.48|34
1655882520000|2022-06-22 07:22:00|1078.27|1072.87|1078.35|1072.95|1078.42|1073.02|1078.01|1072.61|36
1655882530000|2022-06-22 07:22:10|1078.41|1073.01|1079.01|1073.61|1079.03|1073.63|1078.41|1073.01|32
1655882540000|2022-06-22 07:22:20|1079.1|1073.7|1080.12|1074.72|1080.5|1075.1|1079.1|1073.7|38
1655882550000|2022-06-22 07:22:30|1080.16|1074.76|1079.5|1074.1|1080.42|1075.02|1079.5|1074.1|33
1655882560000|2022-06-22 07:22:40|1079.43|1074.03|1079.89|1074.49|1080.45|1075.05|1079.28|1073.88|38
1655882570000|2022-06-22 07:22:50|1079.98|1074.58|1080.59|1075.19|1080.64|1075.24|1079.98|1074.58|32
1655882580000|2022-06-22 07:23:00|1080.62|1075.22|1081.02|1075.62|1081.13|1075.73|1080.23|1074.83|38
1655882590000|2022-06-22 07:23:10|1080.92|1075.52|1080.07|1074.67|1080.95|1075.55|1080.07|1074.67|37
1655882600000|2022-06-22 07:23:20|1080.16|1074.76|1080.61|1075.21|1080.72|1075.32|1080.05|1074.65|31
1655882610000|2022-06-22 07:23:30|1080.59|1075.19|1080.59|1075.19|1080.65|1075.25|1080.36|1074.96|32
1655882620000|2022-06-22 07:23:40|1080.58|1075.18|1080.51|1075.11|1080.58|1075.18|1080.32|1074.92|30
1655882630000|2022-06-22 07:23:50|1080.54|1075.14|1080.92|1075.52|1080.94|1075.54|1080.53|1075.13|26
1655882640000|2022-06-22 07:24:00|1080.98|1075.58|1081.25|1075.85|1081.7|1076.3|1080.85|1075.45|36
1655882650000|2022-06-22 07:24:10|1081.24|1075.84|1080.93|1075.53|1081.33|1075.93|1080.87|1075.47|32
1655882660000|2022-06-22 07:24:20|1080.94|1075.54|1080.76|1075.36|1081|1075.6|1080.73|1075.33|26
1655882670000|2022-06-22 07:24:30|1080.84|1075.44|1081.42|1076.02|1081.5|1076.1|1080.84|1075.44|33
1655882680000|2022-06-22 07:24:40|1081.35|1075.95|1081.26|1075.86|1081.57|1076.17|1081.23|1075.83|30
1655882690000|2022-06-22 07:24:50|1081.33|1075.93|1080.76|1075.36|1081.41|1076.01|1080.76|1075.36|34
1655882700000|2022-06-22 07:25:00|1080.67|1075.27|1081.32|1075.92|1081.36|1075.96|1080.63|1075.23|30
1655882710000|2022-06-22 07:25:10|1081.3|1075.9|1082.01|1076.61|1082.45|1077.05|1081.3|1075.9|37
1655882720000|2022-06-22 07:25:20|1082.12|1076.72|1082.69|1077.29|1082.85|1077.45|1082.12|1076.72|34
1655882730000|2022-06-22 07:25:30|1082.65|1077.25|1082.91|1077.51|1082.97|1077.57|1082.52|1077.12|35
1655882740000|2022-06-22 07:25:40|1083.01|1077.61|1083.27|1077.87|1083.47|1078.07|1082.9|1077.5|30
1655882750000|2022-06-22 07:25:50|1083.26|1077.86|1083.83|1078.43|1083.9|1078.5|1083.01|1077.61|32
1655882760000|2022-06-22 07:26:00|1083.81|1078.41|1083.3|1077.9|1083.82|1078.42|1082.91|1077.51|38
1655882770000|2022-06-22 07:26:10|1083.36|1077.96|1082.77|1077.37|1083.46|1078.06|1082.67|1077.27|36
1655882780000|2022-06-22 07:26:20|1082.75|1077.35|1083.21|1077.81|1083.23|1077.83|1082.75|1077.35|37
1655882790000|2022-06-22 07:26:30|1083.22|1077.82|1083|1077.6|1083.26|1077.86|1082.72|1077.32|33
1655882800000|2022-06-22 07:26:40|1082.99|1077.59|1082.94|1077.54|1083.16|1077.76|1082.77|1077.37|31
1655882810000|2022-06-22 07:26:50|1082.89|1077.49|1082.51|1077.11|1082.89|1077.49|1082.32|1076.92|32
1655882820000|2022-06-22 07:27:00|1082.54|1077.14|1083.1|1077.7|1083.21|1077.81|1082.54|1077.14|33
1655882830000|2022-06-22 07:27:10|1083.09|1077.69|1082.88|1077.48|1083.21|1077.81|1082.81|1077.41|26
1655882840000|2022-06-22 07:27:20|1082.81|1077.41|1082.48|1077.08|1082.91|1077.51|1082.26|1076.86|28
1655882850000|2022-06-22 07:27:30|1082.38|1076.98|1082.57|1077.17|1082.57|1077.17|1082.27|1076.87|35
1655882860000|2022-06-22 07:27:40|1082.58|1077.18|1082.53|1077.13|1082.59|1077.19|1082.3|1076.9|31
1655882870000|2022-06-22 07:27:50|1082.2|1076.8|1082.02|1076.62|1082.2|1076.8|1081.76|1076.36|33
1655882880000|2022-06-22 07:28:00|1081.88|1076.48|1083.16|1077.76|1083.22|1077.82|1081.88|1076.48|37
1655882890000|2022-06-22 07:28:10|1083.19|1077.79|1082.95|1077.55|1083.52|1078.12|1082.74|1077.34|29
1655882900000|2022-06-22 07:28:20|1082.87|1077.47|1082.96|1077.56|1083.19|1077.79|1082.87|1077.47|32
1655882910000|2022-06-22 07:28:30|1082.91|1077.51|1082.84|1077.44|1083.05|1077.65|1082.51|1077.11|29
1655882920000|2022-06-22 07:28:40|1082.87|1077.47|1083.26|1077.86|1083.34|1077.94|1082.77|1077.37|33
1655882930000|2022-06-22 07:28:50|1083.13|1077.73|1082.17|1076.77|1083.19|1077.79|1082.08|1076.68|33
1655882940000|2022-06-22 07:29:00|1082.08|1076.68|1081.99|1076.59|1082.13|1076.73|1081.73|1076.33|21
1655882950000|2022-06-22 07:29:10|1082.04|1076.64|1082.21|1076.81|1082.43|1077.03|1081.8|1076.4|20
1655882960000|2022-06-22 07:29:20|1082.37|1076.97|1082.9|1077.5|1082.9|1077.5|1082.14|1076.74|30
1655882970000|2022-06-22 07:29:30|1082.92|1077.52|1083.18|1077.78|1083.27|1077.87|1082.87|1077.47|34
1655882980000|2022-06-22 07:29:40|1083.2|1077.8|1082.14|1076.74|1083.2|1077.8|1082.06|1076.66|32
1655882990000|2022-06-22 07:29:50|1082.37|1076.97|1082.26|1076.86|1082.58|1077.18|1081.95|1076.55|33
1655883000000|2022-06-22 07:30:00|1082.31|1076.91|1081.49|1076.09|1082.43|1077.03|1081.37|1075.97|35
1655883010000|2022-06-22 07:30:10|1081.6|1076.2|1081.52|1076.12|1081.77|1076.37|1081.34|1075.94|32
1655883020000|2022-06-22 07:30:20|1081.53|1076.13|1081.94|1076.54|1082.05|1076.65|1081.46|1076.06|27
1655883030000|2022-06-22 07:30:30|1082|1076.6|1082.38|1076.98|1082.38|1076.98|1081.97|1076.57|29
1655883040000|2022-06-22 07:30:40|1082.46|1077.06|1082.68|1077.28|1082.96|1077.56|1082.46|1077.06|35
1655883050000|2022-06-22 07:30:50|1082.69|1077.29|1082.31|1076.91|1082.69|1077.29|1082.19|1076.79|33
1655883060000|2022-06-22 07:31:00|1082.35|1076.95|1083.01|1077.61|1083.01|1077.61|1082.26|1076.86|36
1655883070000|2022-06-22 07:31:10|1082.95|1077.55|1084.04|1078.64|1084.21|1078.81|1082.85|1077.45|38
1655883080000|2022-06-22 07:31:20|1084.01|1078.61|1083.64|1078.24|1084.15|1078.75|1083.44|1078.04|25
1655883090000|2022-06-22 07:31:30|1083.61|1078.21|1083.81|1078.41|1083.92|1078.52|1083.38|1077.98|32
1655883100000|2022-06-22 07:31:40|1083.87|1078.47|1083.42|1078.02|1083.95|1078.55|1083.42|1078.02|35
1655883110000|2022-06-22 07:31:50|1083.39|1077.99|1083.44|1078.04|1083.48|1078.08|1083.39|1077.99|19
1655883120000|2022-06-22 07:32:00|1083.52|1078.12|1083.45|1078.05|1083.64|1078.24|1083.42|1078.02|27
1655883130000|2022-06-22 07:32:10|1083.42|1078.02|1083.74|1078.34|1083.83|1078.43|1083.42|1078.02|25
1655883140000|2022-06-22 07:32:20|1083.73|1078.33|1083.99|1078.59|1084.08|1078.68|1083.5|1078.1|34
1655883150000|2022-06-22 07:32:30|1084.04|1078.64|1083.61|1078.21|1084.13|1078.73|1083.61|1078.21|35
1655883160000|2022-06-22 07:32:40|1083.57|1078.17|1083.42|1078.02|1084.07|1078.67|1083.38|1077.98|29
1655883170000|2022-06-22 07:32:50|1083.15|1077.75|1083.38|1077.98|1083.39|1077.99|1083.02|1077.62|29
1655883180000|2022-06-22 07:33:00|1083|1077.6|1082.73|1077.33|1083.26|1077.86|1082.54|1077.14|31
1655883190000|2022-06-22 07:33:10|1082.74|1077.34|1082.61|1077.21|1083.11|1077.71|1082.34|1076.94|34
1655883200000|2022-06-22 07:33:20|1082.54|1077.14|1082.83|1077.43|1083.1|1077.7|1082.54|1077.14|33
1655883210000|2022-06-22 07:33:30|1083.1|1077.7|1083.49|1078.09|1083.66|1078.26|1083.08|1077.68|34
1655883220000|2022-06-22 07:33:40|1083.51|1078.11|1083.74|1078.34|1084.24|1078.84|1083.51|1078.11|36
1655883230000|2022-06-22 07:33:50|1083.75|1078.35|1083.93|1078.53|1084.04|1078.64|1083.59|1078.19|35
1655883240000|2022-06-22 07:34:00|1083.89|1078.49|1084.39|1078.99|1084.49|1079.09|1083.86|1078.46|33
1655883250000|2022-06-22 07:34:10|1084.37|1078.97|1084.14|1078.74|1084.45|1079.05|1084.06|1078.66|33
1655883260000|2022-06-22 07:34:20|1084.17|1078.77|1084.01|1078.61|1084.34|1078.94|1083.75|1078.35|32
1655883270000|2022-06-22 07:34:30|1083.93|1078.53|1084|1078.6|1084.01|1078.61|1083.59|1078.19|34
1655883280000|2022-06-22 07:34:40|1083.99|1078.59|1083.87|1078.47|1083.99|1078.59|1083.57|1078.17|27
1655883290000|2022-06-22 07:34:50|1083.88|1078.48|1083.53|1078.13|1083.94|1078.54|1083.52|1078.12|33
1655883300000|2022-06-22 07:35:00|1083.47|1078.07|1083.76|1078.36|1083.94|1078.54|1083.47|1078.07|33
1655883310000|2022-06-22 07:35:10|1083.61|1078.21|1083.07|1077.67|1083.61|1078.21|1082.99|1077.59|30
1655883320000|2022-06-22 07:35:20|1082.78|1077.38|1083.47|1078.07|1083.5|1078.1|1082.64|1077.24|35
1655883330000|2022-06-22 07:35:30|1083.48|1078.08|1083.24|1077.84|1084.11|1078.71|1083.17|1077.77|34
1655883340000|2022-06-22 07:35:40|1083.23|1077.83|1083.78|1078.38|1083.78|1078.38|1083.17|1077.77|32
1655883350000|2022-06-22 07:35:50|1083.87|1078.47|1083.51|1078.11|1083.89|1078.49|1083.43|1078.03|29
1655883360000|2022-06-22 07:36:00|1083.52|1078.12|1083.6|1078.2|1083.95|1078.55|1083.11|1077.71|35
1655883370000|2022-06-22 07:36:10|1083.61|1078.21|1084.28|1078.88|1084.34|1078.94|1083.47|1078.07|31
1655883380000|2022-06-22 07:36:20|1084.21|1078.81|1084.11|1078.71|1084.22|1078.82|1084.01|1078.61|37
1655883390000|2022-06-22 07:36:30|1084.1|1078.7|1084.45|1079.05|1084.56|1079.16|1083.96|1078.56|36
1655883400000|2022-06-22 07:36:40|1084.42|1079.02|1084.66|1079.26|1084.78|1079.38|1084.38|1078.98|33
1655883410000|2022-06-22 07:36:50|1084.69|1079.29|1084.27|1078.87|1084.69|1079.29|1084.21|1078.81|33
1655883420000|2022-06-22 07:37:00|1084.18|1078.78|1084.45|1079.05|1084.45|1079.05|1083.98|1078.58|33
1655883430000|2022-06-22 07:37:10|1084.47|1079.07|1084.52|1079.12|1084.58|1079.18|1084.43|1079.03|31
1655883440000|2022-06-22 07:37:20|1084.54|1079.14|1084.85|1079.45|1084.88|1079.48|1084.46|1079.06|31
1655883450000|2022-06-22 07:37:30|1085.05|1079.65|1085.27|1079.87|1085.98|1080.58|1084.96|1079.56|36
1655883460000|2022-06-22 07:37:40|1085.35|1079.95|1085.43|1080.03|1085.5|1080.1|1085.06|1079.66|36
1655883470000|2022-06-22 07:37:50|1085.53|1080.13|1085.67|1080.27|1085.77|1080.37|1085.42|1080.02|34
1655883480000|2022-06-22 07:38:00|1085.65|1080.25|1085.12|1079.72|1085.66|1080.26|1084.88|1079.48|34
1655883490000|2022-06-22 07:38:10|1084.96|1079.56|1084.87|1079.47|1085.03|1079.63|1084.87|1079.47|33
1655883500000|2022-06-22 07:38:20|1084.84|1079.44|1085.32|1079.92|1085.47|1080.07|1084.78|1079.38|32
1655883510000|2022-06-22 07:38:30|1085.31|1079.91|1085.25|1079.85|1085.52|1080.12|1085.02|1079.62|36
1655883520000|2022-06-22 07:38:40|1085.14|1079.74|1085.11|1079.71|1085.35|1079.95|1084.98|1079.58|30
1655883530000|2022-06-22 07:38:50|1085.03|1079.63|1084.19|1078.79|1085.11|1079.71|1084.18|1078.78|26
1655883540000|2022-06-22 07:39:00|1084.22|1078.82|1083.85|1078.45|1084.23|1078.83|1083.4|1078|32
1655883550000|2022-06-22 07:39:10|1083.82|1078.42|1083.41|1078.01|1083.94|1078.54|1083.19|1077.79|38
1655883560000|2022-06-22 07:39:20|1083.44|1078.04|1083.16|1077.76|1083.48|1078.08|1083.07|1077.67|33
1655883570000|2022-06-22 07:39:30|1083.24|1077.84|1083.74|1078.34|1083.76|1078.36|1083.24|1077.84|32
1655883580000|2022-06-22 07:39:40|1083.75|1078.35|1083.57|1078.17|1083.81|1078.41|1083.48|1078.08|33
1655883590000|2022-06-22 07:39:50|1083.58|1078.18|1083.65|1078.25|1083.68|1078.28|1083.48|1078.08|27
1655883600000|2022-06-22 07:40:00|1083.66|1078.26|1083.24|1077.84|1083.86|1078.46|1083.16|1077.76|36
1655883610000|2022-06-22 07:40:10|1083.25|1077.85|1082.88|1077.48|1083.27|1077.87|1082.85|1077.45|33
1655883620000|2022-06-22 07:40:20|1082.94|1077.54|1082.83|1077.43|1083|1077.6|1082.83|1077.43|33
1655883630000|2022-06-22 07:40:30|1082.86|1077.46|1082.89|1077.49|1083.05|1077.65|1082.86|1077.46|29
1655883640000|2022-06-22 07:40:40|1082.98|1077.58|1083.35|1077.95|1083.35|1077.95|1082.89|1077.49|27
1655883650000|2022-06-22 07:40:50|1083.34|1077.94|1083.84|1078.44|1083.84|1078.44|1083.23|1077.83|33
1655883660000|2022-06-22 07:41:00|1083.89|1078.49|1083.74|1078.34|1084.15|1078.75|1083.74|1078.34|38
1655883670000|2022-06-22 07:41:10|1083.86|1078.46|1083.57|1078.17|1084.14|1078.74|1083.57|1078.17|30
1655883680000|2022-06-22 07:41:20|1083.49|1078.09|1082.7|1077.3|1083.55|1078.15|1082.7|1077.3|31
1655883690000|2022-06-22 07:41:30|1082.81|1077.41|1082.97|1077.57|1083.11|1077.71|1082.81|1077.41|30
1655883700000|2022-06-22 07:41:40|1082.99|1077.59|1083.13|1077.73|1083.24|1077.84|1082.92|1077.52|35
1655883710000|2022-06-22 07:41:50|1083.01|1077.61|1083.1|1077.7|1083.13|1077.73|1082.76|1077.36|28
1655883720000|2022-06-22 07:42:00|1083.13|1077.73|1083.24|1077.84|1083.35|1077.95|1082.82|1077.42|30
1655883730000|2022-06-22 07:42:10|1083.27|1077.87|1082.75|1077.35|1083.49|1078.09|1082.68|1077.28|37
1655883740000|2022-06-22 07:42:20|1082.8|1077.4|1082.78|1077.38|1082.85|1077.45|1082.67|1077.27|33
1655883750000|2022-06-22 07:42:30|1082.79|1077.39|1081.46|1076.06|1082.8|1077.4|1081.46|1076.06|30
1655883760000|2022-06-22 07:42:40|1081.6|1076.2|1081.4|1076|1081.6|1076.2|1081.06|1075.66|38
1655883770000|2022-06-22 07:42:50|1081.41|1076.01|1080.8|1075.4|1081.41|1076.01|1080.6|1075.2|36
1655883780000|2022-06-22 07:43:00|1080.72|1075.32|1079.66|1074.26|1081.18|1075.78|1079.66|1074.26|39
1655883790000|2022-06-22 07:43:10|1079.83|1074.43|1079.59|1074.19|1079.87|1074.47|1079.47|1074.07|39
1655883800000|2022-06-22 07:43:20|1079.52|1074.12|1079.79|1074.39|1080.31|1074.91|1079.52|1074.12|30
1655883810000|2022-06-22 07:43:30|1079.71|1074.31|1079.86|1074.46|1079.92|1074.52|1079.68|1074.28|34
1655883820000|2022-06-22 07:43:40|1079.87|1074.47|1079.88|1074.48|1079.92|1074.52|1079.71|1074.31|30
1655883830000|2022-06-22 07:43:50|1079.89|1074.49|1079.77|1074.37|1079.91|1074.51|1079.73|1074.33|22
1655883840000|2022-06-22 07:44:00|1079.76|1074.36|1079.89|1074.49|1079.9|1074.5|1079.62|1074.22|27
1655883850000|2022-06-22 07:44:10|1079.9|1074.5|1080.23|1074.83|1080.32|1074.92|1079.88|1074.48|32
1655883860000|2022-06-22 07:44:20|1080.2|1074.8|1079.89|1074.49|1080.31|1074.91|1079.85|1074.45|29
1655883870000|2022-06-22 07:44:30|1079.88|1074.48|1080.02|1074.62|1080.02|1074.62|1079.71|1074.31|30
1655883880000|2022-06-22 07:44:40|1080.04|1074.64|1079.32|1073.92|1080.04|1074.64|1079.31|1073.91|32
1655883890000|2022-06-22 07:44:50|1079.35|1073.95|1079.55|1074.15|1079.69|1074.29|1079.32|1073.92|28
1655883900000|2022-06-22 07:45:00|1079.51|1074.11|1080.06|1074.66|1080.06|1074.66|1079.51|1074.11|34
1655883910000|2022-06-22 07:45:10|1080.25|1074.85|1079.7|1074.3|1080.54|1075.14|1079.7|1074.3|37
1655883920000|2022-06-22 07:45:20|1079.71|1074.31|1079.44|1074.04|1079.79|1074.39|1079.38|1073.98|29
1655883930000|2022-06-22 07:45:30|1078.96|1073.56|1078.18|1072.78|1078.96|1073.56|1078.18|1072.78|31
1655883940000|2022-06-22 07:45:40|1078.26|1072.86|1078.11|1072.71|1078.52|1073.12|1078.11|1072.71|38
1655883950000|2022-06-22 07:45:50|1078.19|1072.79|1077.88|1072.48|1078.21|1072.81|1077.86|1072.46|33
1655883960000|2022-06-22 07:46:00|1077.91|1072.51|1077.6|1072.2|1078.2|1072.8|1077.42|1072.02|34
1655883970000|2022-06-22 07:46:10|1077.58|1072.18|1077.18|1071.78|1077.84|1072.44|1077.09|1071.69|32
1655883980000|2022-06-22 07:46:20|1077.1|1071.7|1076.61|1071.21|1077.31|1071.91|1076.61|1071.21|36
1655883990000|2022-06-22 07:46:30|1076.6|1071.2|1077.06|1071.66|1077.06|1071.66|1076.51|1071.11|29
1655884000000|2022-06-22 07:46:40|1077.09|1071.69|1076.61|1071.21|1077.09|1071.69|1076.6|1071.2|23
1655884010000|2022-06-22 07:46:50|1076.62|1071.22|1076.57|1071.17|1076.62|1071.22|1076.52|1071.12|13
1655884020000|2022-06-22 07:47:00|1076.55|1071.15|1076.82|1071.42|1076.85|1071.45|1076.4|1071|13
1655884030000|2022-06-22 07:47:10|1076.64|1071.24|1076.79|1071.39|1077.22|1071.82|1076.64|1071.24|27
1655884040000|2022-06-22 07:47:20|1076.77|1071.37|1076.91|1071.51|1077.08|1071.68|1076.56|1071.16|34
1655884050000|2022-06-22 07:47:30|1076.92|1071.52|1077.36|1071.96|1077.46|1072.06|1076.92|1071.52|35
1655884060000|2022-06-22 07:47:40|1077.37|1071.97|1076.86|1071.46|1077.47|1072.07|1076.71|1071.31|33
1655884070000|2022-06-22 07:47:50|1076.87|1071.47|1076.62|1071.22|1076.87|1071.47|1076.6|1071.2|33
1655884080000|2022-06-22 07:48:00|1076.63|1071.23|1075.94|1070.54|1076.65|1071.25|1075.94|1070.54|35
1655884090000|2022-06-22 07:48:10|1076.12|1070.72|1076.24|1070.84|1076.26|1070.86|1075.69|1070.29|23
1655884100000|2022-06-22 07:48:20|1076.32|1070.92|1076.45|1071.05|1076.53|1071.13|1076.32|1070.92|32
1655884110000|2022-06-22 07:48:30|1076.73|1071.33|1078.31|1072.91|1078.31|1072.91|1076.73|1071.33|34
1655884120000|2022-06-22 07:48:40|1078.35|1072.95|1079.03|1073.63|1079.52|1074.12|1078.27|1072.87|36
1655884130000|2022-06-22 07:48:50|1078.99|1073.59|1078.73|1073.33|1079.06|1073.66|1078.45|1073.05|33
1655884140000|2022-06-22 07:49:00|1078.74|1073.34|1079.1|1073.7|1079.37|1073.97|1078.74|1073.34|33
1655884150000|2022-06-22 07:49:10|1079.09|1073.69|1079.43|1074.03|1080.03|1074.63|1079.02|1073.62|32
1655884160000|2022-06-22 07:49:20|1079.54|1074.14|1079.94|1074.54|1080.39|1074.99|1079.15|1073.75|31
1655884170000|2022-06-22 07:49:30|1079.92|1074.52|1079.27|1073.87|1079.92|1074.52|1078.74|1073.34|33
1655884180000|2022-06-22 07:49:40|1079.19|1073.79|1079.39|1073.99|1079.5|1074.1|1078.91|1073.51|31
1655884190000|2022-06-22 07:49:50|1079.34|1073.94|1079.19|1073.79|1079.34|1073.94|1079.07|1073.67|28
1655884200000|2022-06-22 07:50:00|1079.17|1073.77|1080.47|1075.07|1080.49|1075.09|1079.1|1073.7|32
1655884210000|2022-06-22 07:50:10|1080.48|1075.08|1080.3|1074.9|1080.62|1075.22|1080.2|1074.8|29
1655884220000|2022-06-22 07:50:20|1080.31|1074.91|1080.26|1074.86|1080.44|1075.04|1080.22|1074.82|28
1655884230000|2022-06-22 07:50:30|1080.29|1074.89|1080.46|1075.06|1080.59|1075.19|1080.28|1074.88|20
1655884240000|2022-06-22 07:50:40|1080.5|1075.1|1081.48|1076.08|1081.75|1076.35|1080.43|1075.03|29
1655884250000|2022-06-22 07:50:50|1081.47|1076.07|1082.03|1076.63|1082.1|1076.7|1081.47|1076.07|34
1655884260000|2022-06-22 07:51:00|1082.12|1076.72|1082.27|1076.87|1082.39|1076.99|1081.78|1076.38|38
1655884270000|2022-06-22 07:51:10|1082.29|1076.89|1083.17|1077.77|1083.19|1077.79|1082.28|1076.88|33
1655884280000|2022-06-22 07:51:20|1083.19|1077.79|1083.16|1077.76|1083.62|1078.22|1083.11|1077.71|24
1655884290000|2022-06-22 07:51:30|1083.17|1077.77|1082.91|1077.51|1083.47|1078.07|1082.71|1077.31|31
1655884300000|2022-06-22 07:51:40|1082.82|1077.42|1082.05|1076.65|1082.93|1077.53|1082.01|1076.61|26
1655884310000|2022-06-22 07:51:50|1082.04|1076.64|1081.2|1075.8|1082.04|1076.64|1081.08|1075.68|28
1655884320000|2022-06-22 07:52:00|1081.13|1075.73|1079|1073.6|1081.13|1075.73|1079|1073.6|24
1655884330000|2022-06-22 07:52:10|1078.95|1073.55|1077.84|1072.44|1079.2|1073.8|1077.81|1072.41|20
1655884340000|2022-06-22 07:52:20|1077.83|1072.43|1076.29|1070.89|1077.92|1072.52|1076.04|1070.64|38
1655884350000|2022-06-22 07:52:30|1076.28|1070.88|1075.25|1069.85|1076.3|1070.9|1074.85|1069.45|36
1655884360000|2022-06-22 07:52:40|1075.39|1069.99|1075.65|1070.25|1076.52|1071.12|1075.32|1069.92|34
1655884370000|2022-06-22 07:52:50|1075.58|1070.18|1075.93|1070.53|1076.27|1070.87|1075.3|1069.9|37
1655884380000|2022-06-22 07:53:00|1075.92|1070.52|1076.05|1070.65|1076.15|1070.75|1075.43|1070.03|33
1655884390000|2022-06-22 07:53:10|1076.19|1070.79|1076.28|1070.88|1076.54|1071.14|1076.05|1070.65|31
1655884400000|2022-06-22 07:53:20|1076.46|1071.06|1077.57|1072.17|1077.57|1072.17|1076.37|1070.97|34
1655884410000|2022-06-22 07:53:30|1077.67|1072.27|1078.87|1073.47|1079.36|1073.96|1077.67|1072.27|36
1655884420000|2022-06-22 07:53:40|1078.9|1073.5|1078.79|1073.39|1079.79|1074.39|1078.79|1073.39|36
1655884430000|2022-06-22 07:53:50|1078.89|1073.49|1078.48|1073.08|1078.89|1073.49|1078.04|1072.64|34
1655884440000|2022-06-22 07:54:00|1078.49|1073.09|1078.1|1072.7|1078.5|1073.1|1077.46|1072.06|39
1655884450000|2022-06-22 07:54:10|1078.06|1072.66|1079.01|1073.61|1079.08|1073.68|1077.9|1072.5|40
1655884460000|2022-06-22 07:54:20|1079.13|1073.73|1079.11|1073.71|1079.37|1073.97|1078.8|1073.4|36
1655884470000|2022-06-22 07:54:30|1079.13|1073.73|1079.45|1074.05|1079.45|1074.05|1078.76|1073.36|35
1655884480000|2022-06-22 07:54:40|1079.32|1073.92|1077.47|1072.07|1079.32|1073.92|1077.47|1072.07|36
1655884490000|2022-06-22 07:54:50|1077.62|1072.22|1076.98|1071.58|1077.62|1072.22|1076.9|1071.5|38
1655884500000|2022-06-22 07:55:00|1076.9|1071.5|1075.7|1070.3|1076.9|1071.5|1075.7|1070.3|37
1655884510000|2022-06-22 07:55:10|1075.72|1070.32|1077.05|1071.65|1077.31|1071.91|1075.72|1070.32|35
1655884520000|2022-06-22 07:55:20|1077.04|1071.64|1076.98|1071.58|1077.27|1071.87|1076.59|1071.19|32
1655884530000|2022-06-22 07:55:30|1076.99|1071.59|1076.85|1071.45|1077.18|1071.78|1076.84|1071.44|32
1655884540000|2022-06-22 07:55:40|1076.87|1071.47|1076.57|1071.17|1076.88|1071.48|1075.95|1070.55|33
1655884550000|2022-06-22 07:55:50|1076.6|1071.2|1076.46|1071.06|1076.79|1071.39|1076.38|1070.98|35
1655884560000|2022-06-22 07:56:00|1076.51|1071.11|1078.08|1072.68|1078.22|1072.82|1076.51|1071.11|35
1655884570000|2022-06-22 07:56:10|1078.09|1072.69|1078.56|1073.16|1078.73|1073.33|1078.03|1072.63|33
1655884580000|2022-06-22 07:56:20|1078.57|1073.17|1078.29|1072.89|1078.63|1073.23|1078.06|1072.66|35
1655884590000|2022-06-22 07:56:30|1078.14|1072.74|1077.52|1072.12|1078.14|1072.74|1077.41|1072.01|36
1655884600000|2022-06-22 07:56:40|1077.58|1072.18|1078.53|1073.13|1078.77|1073.37|1077.58|1072.18|33
1655884610000|2022-06-22 07:56:50|1078.42|1073.02|1078.54|1073.14|1078.61|1073.21|1077.96|1072.56|33
1655884620000|2022-06-22 07:57:00|1078.39|1072.99|1078.43|1073.03|1078.68|1073.28|1078.14|1072.74|37
1655884630000|2022-06-22 07:57:10|1078.51|1073.11|1078.06|1072.66|1078.51|1073.11|1078.04|1072.64|32
1655884640000|2022-06-22 07:57:20|1078.01|1072.61|1077.22|1071.82|1078.1|1072.7|1077.17|1071.77|35
1655884650000|2022-06-22 07:57:30|1077.23|1071.83|1077.16|1071.76|1077.33|1071.93|1077.16|1071.76|32
1655884660000|2022-06-22 07:57:40|1077.22|1071.82|1076.55|1071.15|1077.69|1072.29|1076.55|1071.15|32
1655884670000|2022-06-22 07:57:50|1076.54|1071.14|1076.97|1071.57|1076.97|1071.57|1076.28|1070.88|34
1655884680000|2022-06-22 07:58:00|1077|1071.6|1076.85|1071.45|1077.03|1071.63|1076.53|1071.13|34
1655884690000|2022-06-22 07:58:10|1076.92|1071.52|1076.45|1071.05|1076.92|1071.52|1076.21|1070.81|37
1655884700000|2022-06-22 07:58:20|1076.44|1071.04|1075.73|1070.33|1076.52|1071.12|1075.55|1070.15|33
1655884710000|2022-06-22 07:58:30|1075.72|1070.32|1075.89|1070.49|1075.93|1070.53|1075.67|1070.27|28
1655884720000|2022-06-22 07:58:40|1075.49|1070.09|1075.43|1070.03|1075.61|1070.21|1075.15|1069.75|36
1655884730000|2022-06-22 07:58:50|1075.46|1070.06|1075.61|1070.21|1075.61|1070.21|1075.29|1069.89|31
1655884740000|2022-06-22 07:59:00|1075.56|1070.16|1075.56|1070.16|1075.6|1070.2|1074.88|1069.48|28
1655884750000|2022-06-22 07:59:10|1075.65|1070.25|1075.45|1070.05|1075.65|1070.25|1075.45|1070.05|28
1655884760000|2022-06-22 07:59:20|1075.49|1070.09|1076.38|1070.98|1076.8|1071.4|1075.49|1070.09|37
1655884770000|2022-06-22 07:59:30|1076.45|1071.05|1076.06|1070.66|1076.6|1071.2|1075.95|1070.55|32
1655884780000|2022-06-22 07:59:40|1075.95|1070.55|1076.69|1071.29|1076.69|1071.29|1075.95|1070.55|26
1655884790000|2022-06-22 07:59:50|1076.68|1071.28|1076.79|1071.39|1076.79|1071.39|1076.16|1070.76|32
1655884800000|2022-06-22 08:00:00|1076.77|1071.37|1076.44|1071.04|1076.77|1071.37|1076.28|1070.88|33
1655884810000|2022-06-22 08:00:10|1076.46|1071.06|1076.6|1071.2|1077.08|1071.68|1076.28|1070.88|39
1655884820000|2022-06-22 08:00:20|1076.55|1071.15|1075.88|1070.48|1076.55|1071.15|1075.88|1070.48|27
1655884830000|2022-06-22 08:00:30|1075.87|1070.47|1075.46|1070.06|1075.87|1070.47|1075.46|1070.06|21
1655884840000|2022-06-22 08:00:40|1075.4|1070|1075.93|1070.53|1075.96|1070.56|1075.28|1069.88|26
1655884850000|2022-06-22 08:00:50|1075.92|1070.52|1075.72|1070.32|1076.03|1070.63|1075.72|1070.32|29
1655884860000|2022-06-22 08:01:00|1075.73|1070.33|1075.56|1070.16|1075.83|1070.43|1075.52|1070.12|27
1655884870000|2022-06-22 08:01:10|1075.59|1070.19|1076.85|1071.45|1076.9|1071.5|1075.51|1070.11|31
1655884880000|2022-06-22 08:01:20|1076.83|1071.43|1076.51|1071.11|1076.92|1071.52|1076.44|1071.04|31
1655884890000|2022-06-22 08:01:30|1076.55|1071.15|1076.54|1071.14|1076.65|1071.25|1076.4|1071|31
1655884900000|2022-06-22 08:01:40|1076.56|1071.16|1076.44|1071.04|1076.6|1071.2|1076.31|1070.91|33
1655884910000|2022-06-22 08:01:50|1076.41|1071.01|1076.06|1070.66|1076.44|1071.04|1076.02|1070.62|24
1655884920000|2022-06-22 08:02:00|1076.09|1070.69|1076.17|1070.77|1076.62|1071.22|1076.09|1070.69|32
1655884930000|2022-06-22 08:02:10|1076.16|1070.76|1075.17|1069.77|1076.18|1070.78|1075.14|1069.74|31
1655884940000|2022-06-22 08:02:20|1075.14|1069.74|1075.25|1069.85|1075.45|1070.05|1075.09|1069.69|30
1655884950000|2022-06-22 08:02:30|1075.15|1069.75|1075.12|1069.72|1075.38|1069.98|1075.03|1069.63|31
1655884960000|2022-06-22 08:02:40|1074.83|1069.43|1075.51|1070.11|1075.6|1070.2|1074.68|1069.28|35
1655884970000|2022-06-22 08:02:50|1075.52|1070.12|1075.68|1070.28|1075.68|1070.28|1075.03|1069.63|35
1655884980000|2022-06-22 08:03:00|1075.7|1070.3|1075.26|1069.86|1075.84|1070.44|1075.25|1069.85|29
1655884990000|2022-06-22 08:03:10|1075.25|1069.85|1074.96|1069.56|1075.31|1069.91|1074.79|1069.39|30
1655885000000|2022-06-22 08:03:20|1074.99|1069.59|1073.55|1068.15|1074.99|1069.59|1073.53|1068.13|33
1655885010000|2022-06-22 08:03:30|1073.71|1068.31|1073.07|1067.67|1073.71|1068.31|1073.07|1067.67|33
1655885020000|2022-06-22 08:03:40|1073.02|1067.62|1072.91|1067.51|1073.17|1067.77|1072.84|1067.44|37
1655885030000|2022-06-22 08:03:50|1072.9|1067.5|1072.73|1067.33|1073.05|1067.65|1072.71|1067.31|32
1655885040000|2022-06-22 08:04:00|1072.71|1067.31|1074.06|1068.66|1074.06|1068.66|1072.52|1067.12|37
1655885050000|2022-06-22 08:04:10|1074.03|1068.63|1074.04|1068.64|1074.46|1069.06|1073.72|1068.32|38
1655885060000|2022-06-22 08:04:20|1073.98|1068.58|1073.06|1067.66|1074.03|1068.63|1073|1067.6|34
1655885070000|2022-06-22 08:04:30|1073.03|1067.63|1072.5|1067.1|1073.27|1067.87|1072.5|1067.1|34
1655885080000|2022-06-22 08:04:40|1072.51|1067.11|1072.14|1066.74|1072.76|1067.36|1071.58|1066.18|36
1655885090000|2022-06-22 08:04:50|1072.24|1066.84|1071.44|1066.04|1072.47|1067.07|1071.44|1066.04|37
1655885100000|2022-06-22 08:05:00|1071.46|1066.06|1071.82|1066.42|1072|1066.6|1071.07|1065.67|32
1655885110000|2022-06-22 08:05:10|1071.8|1066.4|1071.73|1066.33|1072.11|1066.71|1071.53|1066.13|32
1655885120000|2022-06-22 08:05:20|1071.83|1066.43|1072.49|1067.09|1072.49|1067.09|1071.79|1066.39|36
1655885130000|2022-06-22 08:05:30|1072.35|1066.95|1073.38|1067.98|1073.44|1068.04|1072.35|1066.95|36
1655885140000|2022-06-22 08:05:40|1073.53|1068.13|1073.83|1068.43|1074.2|1068.8|1073.47|1068.07|37
1655885150000|2022-06-22 08:05:50|1073.74|1068.34|1073.3|1067.9|1073.85|1068.45|1073.12|1067.72|34
1655885160000|2022-06-22 08:06:00|1073.2|1067.8|1073.57|1068.17|1073.78|1068.38|1073.2|1067.8|40
1655885170000|2022-06-22 08:06:10|1073.56|1068.16|1073.32|1067.92|1073.64|1068.24|1073.09|1067.69|33
1655885180000|2022-06-22 08:06:20|1073.21|1067.81|1073.62|1068.22|1073.65|1068.25|1073.21|1067.81|36
1655885190000|2022-06-22 08:06:30|1073.64|1068.24|1074.64|1069.24|1074.64|1069.24|1073.48|1068.08|31
1655885200000|2022-06-22 08:06:40|1074.68|1069.28|1074.95|1069.55|1075.26|1069.86|1074.68|1069.28|27
1655885210000|2022-06-22 08:06:50|1075.06|1069.66|1074.2|1068.8|1075.07|1069.67|1073.72|1068.32|31
1655885220000|2022-06-22 08:07:00|1074.24|1068.84|1075.04|1069.64|1075.15|1069.75|1073.94|1068.54|34
1655885230000|2022-06-22 08:07:10|1074.97|1069.57|1075.14|1069.74|1075.22|1069.82|1074.78|1069.38|36
1655885240000|2022-06-22 08:07:20|1075.41|1070.01|1074.16|1068.76|1075.41|1070.01|1073.96|1068.56|36
1655885250000|2022-06-22 08:07:30|1074.18|1068.78|1074.15|1068.75|1074.22|1068.82|1073.65|1068.25|37
1655885260000|2022-06-22 08:07:40|1074.17|1068.77|1074.27|1068.87|1074.49|1069.09|1074.17|1068.77|26
1655885270000|2022-06-22 08:07:50|1074.29|1068.89|1074.36|1068.96|1074.51|1069.11|1073.88|1068.48|34
1655885280000|2022-06-22 08:08:00|1074.41|1069.01|1075.9|1070.5|1076.09|1070.69|1073.98|1068.58|39
1655885290000|2022-06-22 08:08:10|1075.7|1070.3|1076.1|1070.7|1076.1|1070.7|1075.34|1069.94|38
1655885300000|2022-06-22 08:08:20|1075.94|1070.54|1076.11|1070.71|1076.16|1070.76|1075.69|1070.29|25
1655885310000|2022-06-22 08:08:30|1076.16|1070.76|1076.32|1070.92|1076.65|1071.25|1075.94|1070.54|35
1655885320000|2022-06-22 08:08:40|1076.31|1070.91|1076.3|1070.9|1076.46|1071.06|1075.88|1070.48|34
1655885330000|2022-06-22 08:08:50|1076.28|1070.88|1076.91|1071.51|1077.33|1071.93|1076.28|1070.88|34
1655885340000|2022-06-22 08:09:00|1076.96|1071.56|1077.61|1072.21|1078.03|1072.63|1076.96|1071.56|36
1655885350000|2022-06-22 08:09:10|1077.83|1072.43|1078.21|1072.81|1078.21|1072.81|1077.64|1072.24|36
1655885360000|2022-06-22 08:09:20|1078.14|1072.74|1077.78|1072.38|1078.3|1072.9|1077.56|1072.16|37
1655885370000|2022-06-22 08:09:30|1077.74|1072.34|1077.21|1071.81|1077.74|1072.34|1076.83|1071.43|36
1655885380000|2022-06-22 08:09:40|1077.07|1071.67|1077.35|1071.95|1077.35|1071.95|1076.83|1071.43|29
1655885390000|2022-06-22 08:09:50|1077.45|1072.05|1077.96|1072.56|1078.22|1072.82|1077.41|1072.01|34
1655885400000|2022-06-22 08:10:00|1078|1072.6|1078.46|1073.06|1078.46|1073.06|1077.75|1072.35|37
1655885410000|2022-06-22 08:10:10|1078.52|1073.12|1077.88|1072.48|1078.52|1073.12|1077.79|1072.39|34
1655885420000|2022-06-22 08:10:20|1077.94|1072.54|1077.97|1072.57|1078.01|1072.61|1077.78|1072.38|31
1655885430000|2022-06-22 08:10:30|1077.99|1072.59|1077.9|1072.5|1078.16|1072.76|1077.68|1072.28|36
1655885440000|2022-06-22 08:10:40|1077.91|1072.51|1078.6|1073.2|1078.62|1073.22|1077.77|1072.37|34
1655885450000|2022-06-22 08:10:50|1078.57|1073.17|1078.85|1073.45|1078.85|1073.45|1078.4|1073|27
1655885460000|2022-06-22 08:11:00|1078.73|1073.33|1078.78|1073.38|1078.78|1073.38|1078.29|1072.89|37
1655885470000|2022-06-22 08:11:10|1078.93|1073.53|1080.13|1074.73|1080.21|1074.81|1078.93|1073.53|33
1655885480000|2022-06-22 08:11:20|1080.21|1074.81|1080.04|1074.64|1080.63|1075.23|1079.96|1074.56|35
1655885490000|2022-06-22 08:11:30|1079.73|1074.33|1080.7|1075.3|1080.73|1075.33|1079.31|1073.91|36
1655885500000|2022-06-22 08:11:40|1080.76|1075.36|1081.55|1076.15|1082.33|1076.93|1080.64|1075.24|36
1655885510000|2022-06-22 08:11:50|1081.52|1076.12|1081.63|1076.23|1082.24|1076.84|1081.36|1075.96|33
1655885520000|2022-06-22 08:12:00|1081.5|1076.1|1082|1076.6|1082.24|1076.84|1081.49|1076.09|35
1655885530000|2022-06-22 08:12:10|1081.99|1076.59|1081.91|1076.51|1082.07|1076.67|1081.65|1076.25|34
1655885540000|2022-06-22 08:12:20|1081.92|1076.52|1081.83|1076.43|1082.1|1076.7|1081.83|1076.43|35
1655885550000|2022-06-22 08:12:30|1081.88|1076.48|1081.08|1075.68|1081.96|1076.56|1081.08|1075.68|38
1655885560000|2022-06-22 08:12:40|1081.11|1075.71|1081.68|1076.28|1081.91|1076.51|1081.09|1075.69|31
1655885570000|2022-06-22 08:12:50|1081.71|1076.31|1080.73|1075.33|1081.76|1076.36|1080.73|1075.33|34
1655885580000|2022-06-22 08:13:00|1080.63|1075.23|1080.43|1075.03|1081.05|1075.65|1080.31|1074.91|37
1655885590000|2022-06-22 08:13:10|1080.4|1075|1080.76|1075.36|1080.76|1075.36|1080.24|1074.84|31
1655885600000|2022-06-22 08:13:20|1080.77|1075.37|1080.73|1075.33|1081.09|1075.69|1080.67|1075.27|25
1655885610000|2022-06-22 08:13:30|1080.72|1075.32|1080.55|1075.15|1080.99|1075.59|1080.52|1075.12|28
1655885620000|2022-06-22 08:13:40|1080.58|1075.18|1081.5|1076.1|1081.5|1076.1|1080.45|1075.05|35
1655885630000|2022-06-22 08:13:50|1081.55|1076.15|1081.37|1075.97|1081.8|1076.4|1081.25|1075.85|36
1655885640000|2022-06-22 08:14:00|1081.52|1076.12|1081.39|1075.99|1081.86|1076.46|1081.39|1075.99|35
1655885650000|2022-06-22 08:14:10|1081.35|1075.95|1080.55|1075.15|1081.35|1075.95|1080.03|1074.63|27
1655885660000|2022-06-22 08:14:20|1080.57|1075.17|1080.73|1075.33|1080.97|1075.57|1080.24|1074.84|34
1655885670000|2022-06-22 08:14:30|1080.72|1075.32|1080.59|1075.19|1080.72|1075.32|1080.23|1074.83|34
1655885680000|2022-06-22 08:14:40|1080.66|1075.26|1080.7|1075.3|1080.84|1075.44|1080.66|1075.26|30
1655885690000|2022-06-22 08:14:50|1080.69|1075.29|1080.24|1074.84|1080.72|1075.32|1080.17|1074.77|33
1655885700000|2022-06-22 08:15:00|1080.25|1074.85|1080.8|1075.4|1080.8|1075.4|1080.25|1074.85|28
1655885710000|2022-06-22 08:15:10|1080.81|1075.41|1080.54|1075.14|1080.81|1075.41|1080.4|1075|29
1655885720000|2022-06-22 08:15:20|1080.57|1075.17|1080|1074.6|1080.64|1075.24|1079.84|1074.44|36
1655885730000|2022-06-22 08:15:30|1080.01|1074.61|1079.7|1074.3|1080.1|1074.7|1079.68|1074.28|33
1655885740000|2022-06-22 08:15:40|1079.81|1074.41|1080.42|1075.02|1080.53|1075.13|1079.74|1074.34|36
1655885750000|2022-06-22 08:15:50|1080.45|1075.05|1081.12|1075.72|1081.12|1075.72|1080.34|1074.94|32
1655885760000|2022-06-22 08:16:00|1081.18|1075.78|1080.72|1075.32|1081.43|1076.03|1080.5|1075.1|36
1655885770000|2022-06-22 08:16:10|1080.73|1075.33|1080.6|1075.2|1081.3|1075.9|1080.5|1075.1|35
1655885780000|2022-06-22 08:16:20|1080.53|1075.13|1080.4|1075|1081.15|1075.75|1080.35|1074.95|34
1655885790000|2022-06-22 08:16:30|1080.34|1074.94|1080.37|1074.97|1080.83|1075.43|1080.25|1074.85|36
1655885800000|2022-06-22 08:16:40|1080.34|1074.94|1080.35|1074.95|1080.58|1075.18|1080.31|1074.91|35
1655885810000|2022-06-22 08:16:50|1080.36|1074.96|1080.43|1075.03|1080.43|1075.03|1080.23|1074.83|28
1655885820000|2022-06-22 08:17:00|1080.41|1075.01|1080.14|1074.74|1080.42|1075.02|1080.11|1074.71|35
1655885830000|2022-06-22 08:17:10|1080.11|1074.71|1079.24|1073.84|1080.11|1074.71|1079.24|1073.84|30
1655885840000|2022-06-22 08:17:20|1078.95|1073.55|1079.33|1073.93|1079.52|1074.12|1078.66|1073.26|36
1655885850000|2022-06-22 08:17:30|1079.34|1073.94|1080.92|1075.52|1080.92|1075.52|1079.22|1073.82|38
1655885860000|2022-06-22 08:17:40|1081.23|1075.83|1082.63|1077.23|1083.13|1077.73|1081.23|1075.83|38
1655885870000|2022-06-22 08:17:50|1082.64|1077.24|1082.92|1077.52|1082.99|1077.59|1082.05|1076.65|37
1655885880000|2022-06-22 08:18:00|1083.03|1077.63|1082.59|1077.19|1083.15|1077.75|1082.45|1077.05|37
1655885890000|2022-06-22 08:18:10|1082.6|1077.2|1081.75|1076.35|1082.6|1077.2|1081.44|1076.04|37
1655885900000|2022-06-22 08:18:20|1081.66|1076.26|1082.73|1077.33|1082.73|1077.33|1081.66|1076.26|34
1655885910000|2022-06-22 08:18:30|1082.81|1077.41|1082.72|1077.32|1083.14|1077.74|1082.65|1077.25|38
1655885920000|2022-06-22 08:18:40|1082.8|1077.4|1082.22|1076.82|1083.04|1077.64|1082.22|1076.82|37
1655885930000|2022-06-22 08:18:50|1082.21|1076.81|1082.56|1077.16|1082.67|1077.27|1082.21|1076.81|35
1655885940000|2022-06-22 08:19:00|1082.54|1077.14|1082.24|1076.84|1082.54|1077.14|1082.05|1076.65|33
1655885950000|2022-06-22 08:19:10|1082.23|1076.83|1081.31|1075.91|1082.24|1076.84|1081.31|1075.91|35
1655885960000|2022-06-22 08:19:20|1081.48|1076.08|1080.81|1075.41|1081.77|1076.37|1080.63|1075.23|39
1655885970000|2022-06-22 08:19:30|1080.91|1075.51|1081.29|1075.89|1081.37|1075.97|1080.65|1075.25|35
1655885980000|2022-06-22 08:19:40|1081.16|1075.76|1081.04|1075.64|1081.29|1075.89|1081.01|1075.61|35
1655885990000|2022-06-22 08:19:50|1081.09|1075.69|1081.41|1076.01|1081.7|1076.3|1081.09|1075.69|33
1655886000000|2022-06-22 08:20:00|1081.39|1075.99|1082.08|1076.68|1082.13|1076.73|1081.35|1075.95|35
1655886010000|2022-06-22 08:20:10|1082.13|1076.73|1081.57|1076.17|1082.18|1076.78|1081.55|1076.15|28
1655886020000|2022-06-22 08:20:20|1081.56|1076.16|1081.09|1075.69|1081.67|1076.27|1080.96|1075.56|36
1655886030000|2022-06-22 08:20:30|1081.05|1075.65|1081.45|1076.05|1081.69|1076.29|1081.04|1075.64|29
1655886040000|2022-06-22 08:20:40|1081.36|1075.96|1081.07|1075.67|1081.39|1075.99|1081.07|1075.67|24
1655886050000|2022-06-22 08:20:50|1081.09|1075.69|1081.31|1075.91|1081.4|1076|1081.08|1075.68|31
1655886060000|2022-06-22 08:21:00|1081.28|1075.88|1081.77|1076.37|1081.77|1076.37|1081.23|1075.83|37
1655886070000|2022-06-22 08:21:10|1081.79|1076.39|1081.72|1076.32|1081.87|1076.47|1081.64|1076.24|25
1655886080000|2022-06-22 08:21:20|1081.52|1076.12|1081.79|1076.39|1081.81|1076.41|1081.3|1075.9|35
1655886090000|2022-06-22 08:21:30|1081.73|1076.33|1081.46|1076.06|1081.77|1076.37|1081.36|1075.96|33
1655886100000|2022-06-22 08:21:40|1081.47|1076.07|1081.96|1076.56|1082.04|1076.64|1081.42|1076.02|27
1655886110000|2022-06-22 08:21:50|1081.86|1076.46|1082.41|1077.01|1082.5|1077.1|1081.86|1076.46|31
1655886120000|2022-06-22 08:22:00|1082.38|1076.98|1082|1076.6|1082.45|1077.05|1081.98|1076.58|30
1655886130000|2022-06-22 08:22:10|1082.21|1076.81|1083|1077.6|1083|1077.6|1082.21|1076.81|31
1655886140000|2022-06-22 08:22:20|1082.95|1077.55|1082.99|1077.59|1083.3|1077.9|1082.74|1077.34|32
1655886150000|2022-06-22 08:22:30|1082.98|1077.58|1082.94|1077.54|1083.01|1077.61|1082.85|1077.45|32
1655886160000|2022-06-22 08:22:40|1082.93|1077.53|1082.27|1076.87|1082.93|1077.53|1082.17|1076.77|33
1655886170000|2022-06-22 08:22:50|1082.29|1076.89|1082.68|1077.28|1082.81|1077.41|1082.21|1076.81|32
1655886180000|2022-06-22 08:23:00|1082.66|1077.26|1082.48|1077.08|1082.7|1077.3|1082.29|1076.89|33
1655886190000|2022-06-22 08:23:10|1082.47|1077.07|1082.62|1077.22|1082.64|1077.24|1082.46|1077.06|28
1655886200000|2022-06-22 08:23:20|1082.63|1077.23|1082.37|1076.97|1082.64|1077.24|1082.25|1076.85|34
1655886210000|2022-06-22 08:23:30|1082.43|1077.03|1082.88|1077.48|1082.89|1077.49|1082.21|1076.81|34
1655886220000|2022-06-22 08:23:40|1082.96|1077.56|1082.79|1077.39|1082.96|1077.56|1082.69|1077.29|31
1655886230000|2022-06-22 08:23:50|1082.8|1077.4|1082.57|1077.17|1083.04|1077.64|1082.57|1077.17|35
1655886240000|2022-06-22 08:24:00|1082.59|1077.19|1082.58|1077.18|1083.14|1077.74|1082.52|1077.12|32
1655886250000|2022-06-22 08:24:10|1082.61|1077.21|1081.71|1076.31|1082.61|1077.21|1081.57|1076.17|28
1655886260000|2022-06-22 08:24:20|1081.7|1076.3|1080.77|1075.37|1081.7|1076.3|1080.66|1075.26|28
1655886270000|2022-06-22 08:24:30|1080.83|1075.43|1080.82|1075.42|1081.24|1075.84|1080.73|1075.33|36
1655886280000|2022-06-22 08:24:40|1080.78|1075.38|1080.63|1075.23|1080.78|1075.38|1080.59|1075.19|25
1655886290000|2022-06-22 08:24:50|1080.64|1075.24|1081.38|1075.98|1081.48|1076.08|1080.58|1075.18|26
1655886300000|2022-06-22 08:25:00|1081.36|1075.96|1081.31|1075.91|1081.79|1076.39|1081.31|1075.91|34
1655886310000|2022-06-22 08:25:10|1081.33|1075.93|1080.89|1075.49|1081.33|1075.93|1080.84|1075.44|29
1655886320000|2022-06-22 08:25:20|1080.87|1075.47|1080.84|1075.44|1080.94|1075.54|1080.8|1075.4|25
1655886330000|2022-06-22 08:25:30|1080.83|1075.43|1079.99|1074.59|1080.84|1075.44|1079.8|1074.4|34
1655886340000|2022-06-22 08:25:40|1080.02|1074.62|1079.74|1074.34|1080.11|1074.71|1079.32|1073.92|32
1655886350000|2022-06-22 08:25:50|1079.79|1074.39|1080.56|1075.16|1080.89|1075.49|1079.7|1074.3|37
1655886360000|2022-06-22 08:26:00|1080.48|1075.08|1079.61|1074.21|1080.48|1075.08|1079.57|1074.17|34
1655886370000|2022-06-22 08:26:10|1079.66|1074.26|1079.45|1074.05|1079.66|1074.26|1079.38|1073.98|32
1655886380000|2022-06-22 08:26:20|1079.46|1074.06|1079.35|1073.95|1079.61|1074.21|1079.2|1073.8|32
1655886390000|2022-06-22 08:26:30|1079.37|1073.97|1079.72|1074.32|1079.81|1074.41|1079.3|1073.9|31
1655886400000|2022-06-22 08:26:40|1079.67|1074.27|1080.06|1074.66|1080.34|1074.94|1079.65|1074.25|33
1655886410000|2022-06-22 08:26:50|1079.93|1074.53|1080.15|1074.75|1080.15|1074.75|1079.92|1074.52|25
1655886420000|2022-06-22 08:27:00|1080.13|1074.73|1080.41|1075.01|1080.51|1075.11|1080.11|1074.71|31
1655886430000|2022-06-22 08:27:10|1080.49|1075.09|1081.85|1076.45|1082.3|1076.9|1080.49|1075.09|35
1655886440000|2022-06-22 08:27:20|1081.86|1076.46|1081.95|1076.55|1082.06|1076.66|1081.57|1076.17|38
1655886450000|2022-06-22 08:27:30|1081.89|1076.49|1081.81|1076.41|1082.1|1076.7|1081.57|1076.17|39
1655886460000|2022-06-22 08:27:40|1081.82|1076.42|1082.26|1076.86|1082.35|1076.95|1081.81|1076.41|35
1655886470000|2022-06-22 08:27:50|1082.27|1076.87|1082.01|1076.61|1082.55|1077.15|1082.01|1076.61|31
1655886480000|2022-06-22 08:28:00|1081.95|1076.55|1081.34|1075.94|1081.95|1076.55|1080.98|1075.58|35
1655886490000|2022-06-22 08:28:10|1081.35|1075.95|1081.01|1075.61|1081.54|1076.14|1080.91|1075.51|35
1655886500000|2022-06-22 08:28:20|1081.06|1075.66|1081.66|1076.26|1081.74|1076.34|1080.98|1075.58|31
1655886510000|2022-06-22 08:28:30|1081.65|1076.25|1081.55|1076.15|1081.7|1076.3|1081.41|1076.01|27
1655886520000|2022-06-22 08:28:40|1081.47|1076.07|1081.2|1075.8|1081.57|1076.17|1081.2|1075.8|28
1655886530000|2022-06-22 08:28:50|1081.19|1075.79|1081.35|1075.95|1081.36|1075.96|1081.15|1075.75|28
1655886540000|2022-06-22 08:29:00|1081.36|1075.96|1081.37|1075.97|1081.37|1075.97|1081.23|1075.83|19
1655886550000|2022-06-22 08:29:10|1081.38|1075.98|1081.66|1076.26|1081.73|1076.33|1081.38|1075.98|19
1655886560000|2022-06-22 08:29:20|1081.65|1076.25|1081.55|1076.15|1081.72|1076.32|1081.51|1076.11|32
1655886570000|2022-06-22 08:29:30|1081.6|1076.2|1080.84|1075.44|1081.6|1076.2|1080.84|1075.44|20
1655886580000|2022-06-22 08:29:40|1080.88|1075.48|1080.91|1075.51|1081.2|1075.8|1080.84|1075.44|35
1655886590000|2022-06-22 08:29:50|1080.96|1075.56|1081.35|1075.95|1081.47|1076.07|1080.92|1075.52|33
1655886600000|2022-06-22 08:30:00|1081.23|1075.83|1079.71|1074.31|1081.32|1075.92|1079.6|1074.2|36
1655886610000|2022-06-22 08:30:10|1079.79|1074.39|1079.86|1074.46|1079.89|1074.49|1079.69|1074.29|26
1655886620000|2022-06-22 08:30:20|1079.8|1074.4|1079.96|1074.56|1080.13|1074.73|1079.52|1074.12|35
1655886630000|2022-06-22 08:30:30|1079.79|1074.39|1081.24|1075.84|1081.24|1075.84|1079.79|1074.39|32
1655886640000|2022-06-22 08:30:40|1081.29|1075.89|1082.22|1076.82|1082.76|1077.36|1081.29|1075.89|35
1655886650000|2022-06-22 08:30:50|1082.38|1076.98|1083.25|1077.85|1083.25|1077.85|1082.38|1076.98|21
1655886660000|2022-06-22 08:31:00|1083.37|1077.97|1082.51|1077.11|1083.37|1077.97|1082.51|1077.11|35
1655886670000|2022-06-22 08:31:10|1082.42|1077.02|1082.28|1076.88|1082.7|1077.3|1082.24|1076.84|36
1655886680000|2022-06-22 08:31:20|1082.26|1076.86|1082.11|1076.71|1082.26|1076.86|1081.66|1076.26|34
1655886690000|2022-06-22 08:31:30|1082.09|1076.69|1082.08|1076.68|1082.23|1076.83|1081.81|1076.41|29
1655886700000|2022-06-22 08:31:40|1082.14|1076.74|1082.14|1076.74|1082.15|1076.75|1081.96|1076.56|27
1655886710000|2022-06-22 08:31:50|1082.15|1076.75|1082.14|1076.74|1082.15|1076.75|1082|1076.6|18
1655886720000|2022-06-22 08:32:00|1082.13|1076.73|1082.45|1077.05|1082.8|1077.4|1082.06|1076.66|34
1655886730000|2022-06-22 08:32:10|1082.44|1077.04|1082.23|1076.83|1082.63|1077.23|1082.07|1076.67|32
1655886740000|2022-06-22 08:32:20|1082.09|1076.69|1082.71|1077.31|1082.71|1077.31|1082.09|1076.69|32
1655886750000|2022-06-22 08:32:30|1082.67|1077.27|1081.93|1076.53|1082.73|1077.33|1081.8|1076.4|31
1655886760000|2022-06-22 08:32:40|1081.92|1076.52|1081.54|1076.14|1082.04|1076.64|1081.54|1076.14|27
1655886770000|2022-06-22 08:32:50|1081.34|1075.94|1081.16|1075.76|1081.44|1076.04|1081.13|1075.73|18
1655886780000|2022-06-22 08:33:00|1081.09|1075.69|1080.84|1075.44|1081.09|1075.69|1080.75|1075.35|25
1655886790000|2022-06-22 08:33:10|1080.8|1075.4|1080.94|1075.54|1081.51|1076.11|1080.79|1075.39|31
1655886800000|2022-06-22 08:33:20|1080.93|1075.53|1080.98|1075.58|1081.03|1075.63|1080.73|1075.33|26
1655886810000|2022-06-22 08:33:30|1080.99|1075.59|1081.38|1075.98|1081.38|1075.98|1080.88|1075.48|17
1655886820000|2022-06-22 08:33:40|1081.39|1075.99|1081.79|1076.39|1081.85|1076.45|1081.39|1075.99|29
1655886830000|2022-06-22 08:33:50|1081.71|1076.31|1080.98|1075.58|1081.84|1076.44|1080.88|1075.48|32
1655886840000|2022-06-22 08:34:00|1081.08|1075.68|1081.37|1075.97|1081.44|1076.04|1080.88|1075.48|30
1655886850000|2022-06-22 08:34:10|1081.33|1075.93|1080.32|1074.92|1081.33|1075.93|1080.32|1074.92|34
1655886860000|2022-06-22 08:34:20|1080.35|1074.95|1080.26|1074.86|1080.35|1074.95|1080.01|1074.61|35
1655886870000|2022-06-22 08:34:30|1080.28|1074.88|1080.53|1075.13|1080.63|1075.23|1080.28|1074.88|29
1655886880000|2022-06-22 08:34:40|1080.51|1075.11|1080.54|1075.14|1080.62|1075.22|1080.4|1075|32
1655886890000|2022-06-22 08:34:50|1080.53|1075.13|1080.55|1075.15|1080.68|1075.28|1080.47|1075.07|31
1655886900000|2022-06-22 08:35:00|1080.57|1075.17|1081.01|1075.61|1081.02|1075.62|1080.57|1075.17|31
1655886910000|2022-06-22 08:35:10|1081.02|1075.62|1080.74|1075.34|1081.02|1075.62|1080.6|1075.2|34
1655886920000|2022-06-22 08:35:20|1080.77|1075.37|1081.15|1075.75|1081.4|1076|1080.75|1075.35|28
1655886930000|2022-06-22 08:35:30|1081.18|1075.78|1081.87|1076.47|1081.87|1076.47|1081.16|1075.76|30
1655886940000|2022-06-22 08:35:40|1081.9|1076.5|1081.61|1076.21|1081.94|1076.54|1081.61|1076.21|28
1655886950000|2022-06-22 08:35:50|1081.68|1076.28|1081.75|1076.35|1081.83|1076.43|1081.62|1076.22|28
1655886960000|2022-06-22 08:36:00|1081.74|1076.34|1081.59|1076.19|1081.74|1076.34|1081.34|1075.94|31
1655886970000|2022-06-22 08:36:10|1081.54|1076.14|1081.09|1075.69|1081.54|1076.14|1081|1075.6|35
1655886980000|2022-06-22 08:36:20|1081.11|1075.71|1080.51|1075.11|1081.12|1075.72|1080.28|1074.88|36
1655886990000|2022-06-22 08:36:30|1080.52|1075.12|1080.95|1075.55|1080.96|1075.56|1080.33|1074.93|30
1655887000000|2022-06-22 08:36:40|1080.98|1075.58|1081.19|1075.79|1081.28|1075.88|1080.92|1075.52|20
1655887010000|2022-06-22 08:36:50|1081.3|1075.9|1081.35|1075.95|1081.55|1076.15|1081.25|1075.85|15
1655887020000|2022-06-22 08:37:00|1081.33|1075.93|1081.44|1076.04|1081.44|1076.04|1081.33|1075.93|19
1655887030000|2022-06-22 08:37:10|1081.38|1075.98|1081.99|1076.59|1082.05|1076.65|1081.38|1075.98|16
1655887040000|2022-06-22 08:37:20|1082|1076.6|1082.3|1076.9|1082.33|1076.93|1081.97|1076.57|19
1655887050000|2022-06-22 08:37:30|1082.24|1076.84|1082.04|1076.64|1082.36|1076.96|1081.95|1076.55|25
1655887060000|2022-06-22 08:37:40|1082.01|1076.61|1081.76|1076.36|1082.11|1076.71|1081.26|1075.86|31
1655887070000|2022-06-22 08:37:50|1081.74|1076.34|1081.53|1076.13|1081.86|1076.46|1081.51|1076.11|32
1655887080000|2022-06-22 08:38:00|1081.5|1076.1|1081.01|1075.61|1081.53|1076.13|1080.9|1075.5|29
1655887090000|2022-06-22 08:38:10|1080.96|1075.56|1080.14|1074.74|1081.03|1075.63|1080.14|1074.74|32
1655887100000|2022-06-22 08:38:20|1080.18|1074.78|1080.17|1074.77|1080.41|1075.01|1080.14|1074.74|33
1655887110000|2022-06-22 08:38:30|1080.16|1074.76|1079.79|1074.39|1080.16|1074.76|1079.57|1074.17|30
1655887120000|2022-06-22 08:38:40|1079.75|1074.35|1079.8|1074.4|1080.37|1074.97|1079.75|1074.35|31
1655887130000|2022-06-22 08:38:50|1079.83|1074.43|1079.05|1073.65|1079.84|1074.44|1078.86|1073.46|37
1655887140000|2022-06-22 08:39:00|1079.04|1073.64|1078.29|1072.89|1079.04|1073.64|1077.96|1072.56|36
1655887150000|2022-06-22 08:39:10|1078.32|1072.92|1077.85|1072.45|1078.63|1073.23|1077.85|1072.45|34
1655887160000|2022-06-22 08:39:20|1077.81|1072.41|1077.34|1071.94|1077.81|1072.41|1077.11|1071.71|37
1655887170000|2022-06-22 08:39:30|1077.31|1071.91|1077.91|1072.51|1077.92|1072.52|1076.75|1071.35|37
1655887180000|2022-06-22 08:39:40|1077.87|1072.47|1076.83|1071.43|1077.87|1072.47|1076.67|1071.27|38
1655887190000|2022-06-22 08:39:50|1076.78|1071.38|1076.88|1071.48|1076.92|1071.52|1076.65|1071.25|38
1655887200000|2022-06-22 08:40:00|1076.98|1071.58|1076.29|1070.89|1077.07|1071.67|1076.23|1070.83|36
1655887210000|2022-06-22 08:40:10|1076.24|1070.84|1075.85|1070.45|1076.24|1070.84|1075.76|1070.36|31
1655887220000|2022-06-22 08:40:20|1075.75|1070.35|1075.87|1070.47|1076.06|1070.66|1075.74|1070.34|33
1655887230000|2022-06-22 08:40:30|1075.94|1070.54|1076.94|1071.54|1076.94|1071.54|1075.89|1070.49|33
1655887240000|2022-06-22 08:40:40|1076.98|1071.58|1078.62|1073.22|1078.65|1073.25|1076.98|1071.58|35
1655887250000|2022-06-22 08:40:50|1078.71|1073.31|1078.08|1072.68|1078.84|1073.44|1078.08|1072.68|32
1655887260000|2022-06-22 08:41:00|1078.05|1072.65|1076.73|1071.33|1078.05|1072.65|1076.66|1071.26|37
1655887270000|2022-06-22 08:41:10|1076.68|1071.28|1076.02|1070.62|1076.68|1071.28|1075.89|1070.49|35
1655887280000|2022-06-22 08:41:20|1076|1070.6|1075.91|1070.51|1076.49|1071.09|1075.78|1070.38|36
1655887290000|2022-06-22 08:41:30|1075.85|1070.45|1074.48|1069.08|1075.9|1070.5|1074.44|1069.04|33
1655887300000|2022-06-22 08:41:40|1074.7|1069.3|1075.48|1070.08|1075.85|1070.45|1074.63|1069.23|40
1655887310000|2022-06-22 08:41:50|1075.39|1069.99|1074.82|1069.42|1075.41|1070.01|1074.76|1069.36|33
1655887320000|2022-06-22 08:42:00|1074.75|1069.35|1074.45|1069.05|1074.87|1069.47|1074.43|1069.03|30
1655887330000|2022-06-22 08:42:10|1074.43|1069.03|1074.45|1069.05|1074.49|1069.09|1074.06|1068.66|34
1655887340000|2022-06-22 08:42:20|1074.47|1069.07|1076.44|1071.04|1076.45|1071.05|1074.47|1069.07|38
1655887350000|2022-06-22 08:42:30|1076.51|1071.11|1074.49|1069.09|1076.51|1071.11|1074.43|1069.03|38
1655887360000|2022-06-22 08:42:40|1074.54|1069.14|1074.5|1069.1|1075.07|1069.67|1074.5|1069.1|36
1655887370000|2022-06-22 08:42:50|1074.49|1069.09|1074.96|1069.56|1074.96|1069.56|1074.49|1069.09|36
1655887380000|2022-06-22 08:43:00|1075.05|1069.65|1075.81|1070.41|1075.85|1070.45|1074.88|1069.48|35
1655887390000|2022-06-22 08:43:10|1076|1070.6|1076.26|1070.86|1076.26|1070.86|1075.94|1070.54|37
1655887400000|2022-06-22 08:43:20|1076.33|1070.93|1075.25|1069.85|1076.33|1070.93|1075.25|1069.85|33
1655887410000|2022-06-22 08:43:30|1075.1|1069.7|1075.51|1070.11|1075.51|1070.11|1075.06|1069.66|35
1655887420000|2022-06-22 08:43:40|1075.5|1070.1|1075.16|1069.76|1075.82|1070.42|1075.16|1069.76|34
1655887430000|2022-06-22 08:43:50|1075.06|1069.66|1075.83|1070.43|1075.83|1070.43|1074.87|1069.47|38
1655887440000|2022-06-22 08:44:00|1075.82|1070.42|1075.55|1070.15|1075.82|1070.42|1075.34|1069.94|31
1655887450000|2022-06-22 08:44:10|1075.54|1070.14|1075.43|1070.03|1075.73|1070.33|1075.35|1069.95|28
1655887460000|2022-06-22 08:44:20|1075.42|1070.02|1075.78|1070.38|1075.82|1070.42|1075.33|1069.93|35
1655887470000|2022-06-22 08:44:30|1075.81|1070.41|1076.06|1070.66|1076.14|1070.74|1075.67|1070.27|37
1655887480000|2022-06-22 08:44:40|1076.04|1070.64|1075.62|1070.22|1076.04|1070.64|1075.48|1070.08|34
1655887490000|2022-06-22 08:44:50|1075.77|1070.37|1076.15|1070.75|1076.46|1071.06|1075.74|1070.34|29
1655887500000|2022-06-22 08:45:00|1076.12|1070.72|1076.52|1071.12|1076.93|1071.53|1075.99|1070.59|33
1655887510000|2022-06-22 08:45:10|1076.51|1071.11|1076.31|1070.91|1076.79|1071.39|1076.22|1070.82|33
1655887520000|2022-06-22 08:45:20|1076.28|1070.88|1075.49|1070.09|1076.28|1070.88|1075.43|1070.03|37
1655887530000|2022-06-22 08:45:30|1075.48|1070.08|1075.25|1069.85|1075.8|1070.4|1075.21|1069.81|34
1655887540000|2022-06-22 08:45:40|1075.29|1069.89|1074.57|1069.17|1075.5|1070.1|1074.57|1069.17|37
1655887550000|2022-06-22 08:45:50|1074.55|1069.15|1074.31|1068.91|1074.6|1069.2|1074.21|1068.81|35
1655887560000|2022-06-22 08:46:00|1074.33|1068.93|1073.35|1067.95|1074.62|1069.22|1073.35|1067.95|35
1655887570000|2022-06-22 08:46:10|1073.28|1067.88|1074.02|1068.62|1074.15|1068.75|1073.17|1067.77|36
1655887580000|2022-06-22 08:46:20|1073.95|1068.55|1073.51|1068.11|1074.02|1068.62|1073.37|1067.97|36
1655887590000|2022-06-22 08:46:30|1073.5|1068.1|1075.38|1069.98|1075.6|1070.2|1073.5|1068.1|35
1655887600000|2022-06-22 08:46:40|1075.27|1069.87|1075.68|1070.28|1075.79|1070.39|1075.15|1069.75|32
1655887610000|2022-06-22 08:46:50|1075.69|1070.29|1075.59|1070.19|1075.93|1070.53|1075.4|1070|27
1655887620000|2022-06-22 08:47:00|1075.58|1070.18|1077.06|1071.66|1077.06|1071.66|1075.55|1070.15|37
1655887630000|2022-06-22 08:47:10|1077.07|1071.67|1079.79|1074.39|1079.83|1074.43|1077.07|1071.67|36
1655887640000|2022-06-22 08:47:20|1079.65|1074.25|1080.31|1074.91|1080.31|1074.91|1079.04|1073.64|40
1655887650000|2022-06-22 08:47:30|1080.38|1074.98|1079.76|1074.36|1080.38|1074.98|1079.59|1074.19|34
1655887660000|2022-06-22 08:47:40|1079.92|1074.52|1079.85|1074.45|1080.45|1075.05|1079.74|1074.34|35
1655887670000|2022-06-22 08:47:50|1079.8|1074.4|1079.52|1074.12|1079.86|1074.46|1079.21|1073.81|27
1655887680000|2022-06-22 08:48:00|1079.56|1074.16|1079.46|1074.06|1080.3|1074.9|1079.23|1073.83|38
1655887690000|2022-06-22 08:48:10|1079.34|1073.94|1080|1074.6|1080.25|1074.85|1079.28|1073.88|34
1655887700000|2022-06-22 08:48:20|1079.96|1074.56|1080.13|1074.73|1080.31|1074.91|1079.92|1074.52|26
1655887710000|2022-06-22 08:48:30|1080.2|1074.8|1079.48|1074.08|1080.3|1074.9|1079.43|1074.03|37
1655887720000|2022-06-22 08:48:40|1079.4|1074|1078.82|1073.42|1079.4|1074|1078.7|1073.3|30
1655887730000|2022-06-22 08:48:50|1078.58|1073.18|1078.68|1073.28|1078.95|1073.55|1078.25|1072.85|33
1655887740000|2022-06-22 08:49:00|1078.56|1073.16|1079.6|1074.2|1079.6|1074.2|1078.39|1072.99|32
1655887750000|2022-06-22 08:49:10|1079.76|1074.36|1079.25|1073.85|1079.96|1074.56|1079.12|1073.72|37
1655887760000|2022-06-22 08:49:20|1079.18|1073.78|1078.54|1073.14|1079.23|1073.83|1078.53|1073.13|32
1655887770000|2022-06-22 08:49:30|1078.46|1073.06|1078.42|1073.02|1078.61|1073.21|1078.04|1072.64|34
1655887780000|2022-06-22 08:49:40|1078.39|1072.99|1077.64|1072.24|1078.39|1072.99|1077.63|1072.23|32
1655887790000|2022-06-22 08:49:50|1077.63|1072.23|1078.3|1072.9|1078.39|1072.99|1077.48|1072.08|38
1655887800000|2022-06-22 08:50:00|1078.35|1072.95|1077.67|1072.27|1078.45|1073.05|1077.67|1072.27|32
1655887810000|2022-06-22 08:50:10|1077.66|1072.26|1077.86|1072.46|1077.86|1072.46|1077.37|1071.97|33
1655887820000|2022-06-22 08:50:20|1077.94|1072.54|1079.11|1073.71|1079.11|1073.71|1077.85|1072.45|37
1655887830000|2022-06-22 08:50:30|1079.1|1073.7|1080.18|1074.78|1080.64|1075.24|1079.1|1073.7|32
1655887840000|2022-06-22 08:50:40|1080.23|1074.83|1079.94|1074.54|1080.23|1074.83|1079.32|1073.92|31
1655887850000|2022-06-22 08:50:50|1079.99|1074.59|1079.96|1074.56|1080.19|1074.79|1079.67|1074.27|33
1655887860000|2022-06-22 08:51:00|1079.98|1074.58|1080.59|1075.19|1080.59|1075.19|1079.95|1074.55|32
1655887870000|2022-06-22 08:51:10|1080.58|1075.18|1081.17|1075.77|1081.31|1075.91|1080.58|1075.18|39
1655887880000|2022-06-22 08:51:20|1081.02|1075.62|1081.32|1075.92|1081.52|1076.12|1080.76|1075.36|37
1655887890000|2022-06-22 08:51:30|1081.26|1075.86|1081.25|1075.85|1081.31|1075.91|1080.94|1075.54|38
1655887900000|2022-06-22 08:51:40|1081.29|1075.89|1080.91|1075.51|1081.36|1075.96|1080.73|1075.33|37
1655887910000|2022-06-22 08:51:50|1080.92|1075.52|1081.14|1075.74|1081.36|1075.96|1080.85|1075.45|29
1655887920000|2022-06-22 08:52:00|1081.04|1075.64|1081.35|1075.95|1081.36|1075.96|1080.8|1075.4|37
1655887930000|2022-06-22 08:52:10|1081.32|1075.92|1081.05|1075.65|1081.41|1076.01|1081.05|1075.65|29
1655887940000|2022-06-22 08:52:20|1080.97|1075.57|1080.7|1075.3|1081.11|1075.71|1080.62|1075.22|36
1655887950000|2022-06-22 08:52:30|1080.68|1075.28|1081.06|1075.66|1081.44|1076.04|1080.68|1075.28|31
1655887960000|2022-06-22 08:52:40|1081.08|1075.68|1081.68|1076.28|1082.09|1076.69|1080.73|1075.33|36
1655887970000|2022-06-22 08:52:50|1081.82|1076.42|1082.05|1076.65|1082.57|1077.17|1081.82|1076.42|38
1655887980000|2022-06-22 08:53:00|1081.91|1076.51|1082.15|1076.75|1082.17|1076.77|1081.75|1076.35|33
1655887990000|2022-06-22 08:53:10|1082.06|1076.66|1081.21|1075.81|1082.06|1076.66|1080.83|1075.43|31
1655888000000|2022-06-22 08:53:20|1081.26|1075.86|1081.28|1075.88|1081.41|1076.01|1081.02|1075.62|34
1655888010000|2022-06-22 08:53:30|1081.39|1075.99|1080.76|1075.36|1081.39|1075.99|1080.55|1075.15|32
1655888020000|2022-06-22 08:53:40|1080.8|1075.4|1081.39|1075.99|1081.39|1075.99|1080.8|1075.4|38
1655888030000|2022-06-22 08:53:50|1081.35|1075.95|1080.98|1075.58|1081.39|1075.99|1080.98|1075.58|34
1655888040000|2022-06-22 08:54:00|1080.96|1075.56|1080.55|1075.15|1080.96|1075.56|1080.37|1074.97|30
1655888050000|2022-06-22 08:54:10|1080.49|1075.09|1079.31|1073.91|1080.49|1075.09|1079.31|1073.91|33
1655888060000|2022-06-22 08:54:20|1079.32|1073.92|1079.32|1073.92|1079.57|1074.17|1079.18|1073.78|34
1655888070000|2022-06-22 08:54:30|1079.29|1073.89|1079.9|1074.5|1079.94|1074.54|1079.29|1073.89|31
1655888080000|2022-06-22 08:54:40|1079.88|1074.48|1079.65|1074.25|1079.88|1074.48|1079.51|1074.11|29
1655888090000|2022-06-22 08:54:50|1079.58|1074.18|1080.31|1074.91|1080.43|1075.03|1079.56|1074.16|35
1655888100000|2022-06-22 08:55:00|1080.28|1074.88|1080.04|1074.64|1080.28|1074.88|1079.65|1074.25|37
1655888110000|2022-06-22 08:55:10|1080.19|1074.79|1080.23|1074.83|1080.35|1074.95|1080.11|1074.71|29
1655888120000|2022-06-22 08:55:20|1080.19|1074.79|1080.27|1074.87|1080.34|1074.94|1080.18|1074.78|20
1655888130000|2022-06-22 08:55:30|1080.31|1074.91|1081.09|1075.69|1081.12|1075.72|1080.29|1074.89|31
1655888140000|2022-06-22 08:55:40|1081.1|1075.7|1081.04|1075.64|1081.1|1075.7|1080.78|1075.38|25
1655888150000|2022-06-22 08:55:50|1081.2|1075.8|1081.49|1076.09|1081.79|1076.39|1080.98|1075.58|30
1655888160000|2022-06-22 08:56:00|1081.51|1076.11|1082.17|1076.77|1082.22|1076.82|1081.48|1076.08|35
1655888170000|2022-06-22 08:56:10|1082.18|1076.78|1082.21|1076.81|1082.43|1077.03|1082.06|1076.66|26
1655888180000|2022-06-22 08:56:20|1082.24|1076.84|1081.96|1076.56|1082.45|1077.05|1081.96|1076.56|36
1655888190000|2022-06-22 08:56:30|1082.01|1076.61|1082.09|1076.69|1082.12|1076.72|1081.89|1076.49|32
1655888200000|2022-06-22 08:56:40|1082.12|1076.72|1081.65|1076.25|1082.12|1076.72|1081.19|1075.79|33
1655888210000|2022-06-22 08:56:50|1081.62|1076.22|1081.34|1075.94|1081.89|1076.49|1081.34|1075.94|30
1655888220000|2022-06-22 08:57:00|1081.25|1075.85|1081.02|1075.62|1081.56|1076.16|1081.02|1075.62|35
1655888230000|2022-06-22 08:57:10|1081.01|1075.61|1080.46|1075.06|1081.01|1075.61|1080.37|1074.97|34
1655888240000|2022-06-22 08:57:20|1080.45|1075.05|1079.26|1073.86|1080.45|1075.05|1079.09|1073.69|36
1655888250000|2022-06-22 08:57:30|1079.31|1073.91|1079.18|1073.78|1079.61|1074.21|1079.17|1073.77|32
1655888260000|2022-06-22 08:57:40|1079.19|1073.79|1080.15|1074.75|1080.41|1075.01|1079.18|1073.78|32
1655888270000|2022-06-22 08:57:50|1080.06|1074.66|1079.87|1074.47|1080.12|1074.72|1079.6|1074.2|28
1655888280000|2022-06-22 08:58:00|1079.93|1074.53|1080.45|1075.05|1080.48|1075.08|1079.93|1074.53|32
1655888290000|2022-06-22 08:58:10|1080.47|1075.07|1079.95|1074.55|1080.51|1075.11|1079.95|1074.55|37
1655888300000|2022-06-22 08:58:20|1079.82|1074.42|1080.18|1074.78|1080.18|1074.78|1079.56|1074.16|32
1655888310000|2022-06-22 08:58:30|1080.13|1074.73|1080.15|1074.75|1080.26|1074.86|1079.63|1074.23|34
1655888320000|2022-06-22 08:58:40|1080.19|1074.79|1081.1|1075.7|1081.21|1075.81|1080.15|1074.75|37
1655888330000|2022-06-22 08:58:50|1081.12|1075.72|1081.63|1076.23|1082.21|1076.81|1081.1|1075.7|32
1655888340000|2022-06-22 08:59:00|1081.8|1076.4|1082.88|1077.48|1083|1077.6|1081.73|1076.33|30
1655888350000|2022-06-22 08:59:10|1082.71|1077.31|1082.62|1077.22|1082.76|1077.36|1082.31|1076.91|36
1655888360000|2022-06-22 08:59:20|1082.6|1077.2|1083.17|1077.77|1083.19|1077.79|1082.6|1077.2|36
1655888370000|2022-06-22 08:59:30|1083.16|1077.76|1083.48|1078.08|1083.56|1078.16|1083.16|1077.76|33
1655888380000|2022-06-22 08:59:40|1083.39|1077.99|1083.52|1078.12|1083.73|1078.33|1083.28|1077.88|35
1655888390000|2022-06-22 08:59:50|1083.4|1078|1082.75|1077.35|1083.49|1078.09|1082.46|1077.06|37
1655888400000|2022-06-22 09:00:00|1082.77|1077.37|1083.27|1077.87|1083.67|1078.27|1082.77|1077.37|35
1655888410000|2022-06-22 09:00:10|1083.26|1077.86|1084.24|1078.84|1084.4|1079|1083.07|1077.67|40
1655888420000|2022-06-22 09:00:20|1084.39|1078.99|1084.46|1079.06|1084.71|1079.31|1084.28|1078.88|35
1655888430000|2022-06-22 09:00:30|1084.44|1079.04|1083.94|1078.54|1084.74|1079.34|1083.86|1078.46|37
1655888440000|2022-06-22 09:00:40|1083.95|1078.55|1084.13|1078.73|1084.51|1079.11|1083.8|1078.4|34
1655888450000|2022-06-22 09:00:50|1084.18|1078.78|1084.66|1079.26|1084.78|1079.38|1084.18|1078.78|36
1655888460000|2022-06-22 09:01:00|1084.64|1079.24|1084.64|1079.24|1084.72|1079.32|1084.41|1079.01|35
1655888470000|2022-06-22 09:01:10|1084.63|1079.23|1084.83|1079.43|1084.83|1079.43|1084.11|1078.71|34
1655888480000|2022-06-22 09:01:20|1084.84|1079.44|1085.29|1079.89|1085.42|1080.02|1084.63|1079.23|30
1655888490000|2022-06-22 09:01:30|1085.43|1080.03|1085.23|1079.83|1085.75|1080.35|1085|1079.6|39
1655888500000|2022-06-22 09:01:40|1085.24|1079.84|1085.02|1079.62|1085.38|1079.98|1084.81|1079.41|35
1655888510000|2022-06-22 09:01:50|1084.99|1079.59|1085.04|1079.64|1085.47|1080.07|1084.9|1079.5|37
1655888520000|2022-06-22 09:02:00|1085.13|1079.73|1087|1081.6|1087.04|1081.64|1084.68|1079.28|35
1655888530000|2022-06-22 09:02:10|1087.31|1081.91|1089.52|1084.12|1089.76|1084.36|1087.31|1081.91|39
1655888540000|2022-06-22 09:02:20|1089.41|1084.01|1087.42|1082.02|1089.54|1084.14|1087.22|1081.82|38
1655888550000|2022-06-22 09:02:30|1087.36|1081.96|1088.54|1083.14|1088.81|1083.41|1086.78|1081.38|39
1655888560000|2022-06-22 09:02:40|1088.51|1083.11|1086.78|1081.38|1088.65|1083.25|1086.74|1081.34|37
1655888570000|2022-06-22 09:02:50|1086.86|1081.46|1085.93|1080.53|1086.93|1081.53|1085.51|1080.11|36
1655888580000|2022-06-22 09:03:00|1085.95|1080.55|1088.42|1083.02|1088.42|1083.02|1085.94|1080.54|37
1655888590000|2022-06-22 09:03:10|1088.67|1083.27|1088|1082.6|1089.14|1083.74|1087.83|1082.43|37
1655888600000|2022-06-22 09:03:20|1087.97|1082.57|1089.07|1083.67|1089.61|1084.21|1087.88|1082.48|38
1655888610000|2022-06-22 09:03:30|1088.98|1083.58|1088.28|1082.88|1089.04|1083.64|1088.15|1082.75|37
1655888620000|2022-06-22 09:03:40|1088.29|1082.89|1089.38|1083.98|1089.45|1084.05|1087.83|1082.43|37
1655888630000|2022-06-22 09:03:50|1089.32|1083.92|1088.46|1083.06|1089.32|1083.92|1087.92|1082.52|35
1655888640000|2022-06-22 09:04:00|1088.66|1083.26|1087.7|1082.3|1088.66|1083.26|1087.68|1082.28|39
1655888650000|2022-06-22 09:04:10|1087.73|1082.33|1087.04|1081.64|1087.74|1082.34|1087.03|1081.63|30
1655888660000|2022-06-22 09:04:20|1087.28|1081.88|1088.3|1082.9|1088.54|1083.14|1087.04|1081.64|26
1655888670000|2022-06-22 09:04:30|1088.05|1082.65|1087.82|1082.42|1088.28|1082.88|1087.7|1082.3|37
1655888680000|2022-06-22 09:04:40|1087.9|1082.5|1088|1082.6|1088.24|1082.84|1087.9|1082.5|32
1655888690000|2022-06-22 09:04:50|1087.89|1082.49|1088|1082.6|1088.29|1082.89|1087.86|1082.46|33
1655888700000|2022-06-22 09:05:00|1087.93|1082.53|1088.07|1082.67|1088.36|1082.96|1087.71|1082.31|32
1655888710000|2022-06-22 09:05:10|1088|1082.6|1087.24|1081.84|1088|1082.6|1087.23|1081.83|34
1655888720000|2022-06-22 09:05:20|1087.44|1082.04|1088.08|1082.68|1088.72|1083.32|1087.44|1082.04|35
1655888730000|2022-06-22 09:05:30|1087.96|1082.56|1087.68|1082.28|1088.17|1082.77|1087.68|1082.28|35
1655888740000|2022-06-22 09:05:40|1087.62|1082.22|1087.71|1082.31|1087.94|1082.54|1087.56|1082.16|32
1655888750000|2022-06-22 09:05:50|1087.8|1082.4|1087.58|1082.18|1087.88|1082.48|1087.51|1082.11|31
1655888760000|2022-06-22 09:06:00|1087.57|1082.17|1086.32|1080.92|1087.59|1082.19|1086.29|1080.89|38
1655888770000|2022-06-22 09:06:10|1086.25|1080.85|1086.76|1081.36|1086.96|1081.56|1086.25|1080.85|31
1655888780000|2022-06-22 09:06:20|1086.62|1081.22|1086.38|1080.98|1086.68|1081.28|1086.21|1080.81|35
1655888790000|2022-06-22 09:06:30|1086.39|1080.99|1086.45|1081.05|1086.77|1081.37|1086.19|1080.79|37
1655888800000|2022-06-22 09:06:40|1086.48|1081.08|1086.8|1081.4|1087.02|1081.62|1086.19|1080.79|36
1655888810000|2022-06-22 09:06:50|1086.84|1081.44|1087.01|1081.61|1087.23|1081.83|1086.61|1081.21|35
1655888820000|2022-06-22 09:07:00|1086.99|1081.59|1086.63|1081.23|1086.99|1081.59|1086.44|1081.04|37
1655888830000|2022-06-22 09:07:10|1086.68|1081.28|1086.69|1081.29|1086.78|1081.38|1086.41|1081.01|32
1655888840000|2022-06-22 09:07:20|1086.62|1081.22|1086.63|1081.23|1086.78|1081.38|1086.57|1081.17|24
1655888850000|2022-06-22 09:07:30|1086.62|1081.22|1085.65|1080.25|1086.63|1081.23|1085.55|1080.15|34
1655888860000|2022-06-22 09:07:40|1085.53|1080.13|1085.26|1079.86|1085.65|1080.25|1085.09|1079.69|39
1655888870000|2022-06-22 09:07:50|1085.13|1079.73|1084.98|1079.58|1085.13|1079.73|1084.77|1079.37|34
1655888880000|2022-06-22 09:08:00|1084.97|1079.57|1084.98|1079.58|1085.93|1080.53|1084.86|1079.46|37
1655888890000|2022-06-22 09:08:10|1085|1079.6|1085.12|1079.72|1085.25|1079.85|1084.92|1079.52|31
1655888900000|2022-06-22 09:08:20|1085.14|1079.74|1085.22|1079.82|1085.23|1079.83|1084.78|1079.38|35
1655888910000|2022-06-22 09:08:30|1085.16|1079.76|1085.13|1079.73|1085.18|1079.78|1084.87|1079.47|37
1655888920000|2022-06-22 09:08:40|1085.12|1079.72|1084.94|1079.54|1085.31|1079.91|1084.85|1079.45|32
1655888930000|2022-06-22 09:08:50|1084.83|1079.43|1084.61|1079.21|1084.83|1079.43|1084.27|1078.87|33
1655888940000|2022-06-22 09:09:00|1084.57|1079.17|1084.6|1079.2|1084.6|1079.2|1084.29|1078.89|29
1655888950000|2022-06-22 09:09:10|1084.53|1079.13|1084.74|1079.34|1085.09|1079.69|1084.48|1079.08|33
1655888960000|2022-06-22 09:09:20|1084.64|1079.24|1083.69|1078.29|1084.65|1079.25|1083.65|1078.25|29
1655888970000|2022-06-22 09:09:30|1083.72|1078.32|1083.98|1078.58|1084.48|1079.08|1083.55|1078.15|39
1655888980000|2022-06-22 09:09:40|1083.93|1078.53|1084.62|1079.22|1084.65|1079.25|1083.93|1078.53|26
1655888990000|2022-06-22 09:09:50|1084.58|1079.18|1083.76|1078.36|1084.58|1079.18|1083.66|1078.26|31
1655889000000|2022-06-22 09:10:00|1083.74|1078.34|1084.08|1078.68|1084.59|1079.19|1083.55|1078.15|35
1655889010000|2022-06-22 09:10:10|1084|1078.6|1084.29|1078.89|1084.29|1078.89|1083.87|1078.47|34
1655889020000|2022-06-22 09:10:20|1084.28|1078.88|1083.79|1078.39|1084.3|1078.9|1083.73|1078.33|29
1655889030000|2022-06-22 09:10:30|1083.57|1078.17|1083.14|1077.74|1083.67|1078.27|1083.09|1077.69|36
1655889040000|2022-06-22 09:10:40|1083.18|1077.78|1083.58|1078.18|1084.12|1078.72|1083.05|1077.65|36
1655889050000|2022-06-22 09:10:50|1083.59|1078.19|1084.34|1078.94|1084.42|1079.02|1083.59|1078.19|33
1655889060000|2022-06-22 09:11:00|1084.2|1078.8|1084.51|1079.11|1084.51|1079.11|1084.07|1078.67|28
1655889070000|2022-06-22 09:11:10|1084.61|1079.21|1085.5|1080.1|1085.5|1080.1|1084.35|1078.95|34
1655889080000|2022-06-22 09:11:20|1085.4|1080|1084.92|1079.52|1085.56|1080.16|1084.85|1079.45|34
1655889090000|2022-06-22 09:11:30|1084.93|1079.53|1085.81|1080.41|1085.93|1080.53|1084.52|1079.12|36
1655889100000|2022-06-22 09:11:40|1085.84|1080.44|1086.12|1080.72|1086.19|1080.79|1085.75|1080.35|36
1655889110000|2022-06-22 09:11:50|1086.1|1080.7|1085.82|1080.42|1086.12|1080.72|1085.61|1080.21|34
1655889120000|2022-06-22 09:12:00|1085.69|1080.29|1085.41|1080.01|1085.85|1080.45|1085.41|1080.01|32
1655889130000|2022-06-22 09:12:10|1085.38|1079.98|1085.44|1080.04|1085.52|1080.12|1085.09|1079.69|35
1655889140000|2022-06-22 09:12:20|1085.41|1080.01|1086.78|1081.38|1086.78|1081.38|1085.41|1080.01|30
1655889150000|2022-06-22 09:12:30|1086.76|1081.36|1086.96|1081.56|1086.96|1081.56|1086.54|1081.14|31
1655889160000|2022-06-22 09:12:40|1086.98|1081.58|1086.78|1081.38|1086.98|1081.58|1086.46|1081.06|36
1655889170000|2022-06-22 09:12:50|1086.76|1081.36|1086.81|1081.41|1086.82|1081.42|1086.73|1081.33|32
1655889180000|2022-06-22 09:13:00|1086.78|1081.38|1085.87|1080.47|1086.82|1081.42|1085.63|1080.23|32
1655889190000|2022-06-22 09:13:10|1085.86|1080.46|1085.24|1079.84|1085.94|1080.54|1085.15|1079.75|33
1655889200000|2022-06-22 09:13:20|1085.23|1079.83|1085.45|1080.05|1085.65|1080.25|1085.19|1079.79|31
1655889210000|2022-06-22 09:13:30|1085.38|1079.98|1085.1|1079.7|1085.46|1080.06|1085.08|1079.68|31
1655889220000|2022-06-22 09:13:40|1085.11|1079.71|1085.63|1080.23|1086.03|1080.63|1085.1|1079.7|33
1655889230000|2022-06-22 09:13:50|1085.78|1080.38|1085.97|1080.57|1085.97|1080.57|1085.49|1080.09|28
1655889240000|2022-06-22 09:14:00|1086|1080.6|1086.18|1080.78|1086.87|1081.47|1085.68|1080.28|35
1655889250000|2022-06-22 09:14:10|1086.21|1080.81|1086.33|1080.93|1086.83|1081.43|1086.14|1080.74|36
1655889260000|2022-06-22 09:14:20|1086.24|1080.84|1087.02|1081.62|1087.1|1081.7|1086.16|1080.76|37
1655889270000|2022-06-22 09:14:30|1087.1|1081.7|1087|1081.6|1087.25|1081.85|1086.93|1081.53|36
1655889280000|2022-06-22 09:14:40|1087.09|1081.69|1086.55|1081.15|1087.38|1081.98|1086.55|1081.15|29
1655889290000|2022-06-22 09:14:50|1086.58|1081.18|1086|1080.6|1086.59|1081.19|1085.75|1080.35|32
1655889300000|2022-06-22 09:15:00|1086.12|1080.72|1085.91|1080.51|1086.58|1081.18|1085.91|1080.51|31
1655889310000|2022-06-22 09:15:10|1085.88|1080.48|1085.2|1079.8|1085.94|1080.54|1085.2|1079.8|32
1655889320000|2022-06-22 09:15:20|1085.31|1079.91|1085.76|1080.36|1085.8|1080.4|1085.14|1079.74|29
1655889330000|2022-06-22 09:15:30|1085.78|1080.38|1087.16|1081.76|1087.26|1081.86|1085.77|1080.37|35
1655889340000|2022-06-22 09:15:40|1087.21|1081.81|1087.58|1082.18|1088.11|1082.71|1087.03|1081.63|35
1655889350000|2022-06-22 09:15:50|1087.61|1082.21|1087.74|1082.34|1087.84|1082.44|1087.19|1081.79|37
1655889360000|2022-06-22 09:16:00|1087.75|1082.35|1087.25|1081.85|1087.75|1082.35|1087.02|1081.62|34
1655889370000|2022-06-22 09:16:10|1087.09|1081.69|1087.1|1081.7|1087.19|1081.79|1086.92|1081.52|28
1655889380000|2022-06-22 09:16:20|1087.07|1081.67|1087.34|1081.94|1087.46|1082.06|1087.06|1081.66|27
1655889390000|2022-06-22 09:16:30|1087.32|1081.92|1087.05|1081.65|1087.32|1081.92|1086.88|1081.48|29
1655889400000|2022-06-22 09:16:40|1087.04|1081.64|1086.57|1081.17|1087.13|1081.73|1086.27|1080.87|31
1655889410000|2022-06-22 09:16:50|1086.61|1081.21|1086.83|1081.43|1087.16|1081.76|1086.57|1081.17|26
1655889420000|2022-06-22 09:17:00|1086.79|1081.39|1086.94|1081.54|1087.12|1081.72|1086.77|1081.37|26
1655889430000|2022-06-22 09:17:10|1086.91|1081.51|1086.55|1081.15|1086.95|1081.55|1086.33|1080.93|31
1655889440000|2022-06-22 09:17:20|1086.57|1081.17|1086.75|1081.35|1087.08|1081.68|1086.57|1081.17|33
1655889450000|2022-06-22 09:17:30|1086.63|1081.23|1086.18|1080.78|1086.73|1081.33|1085.9|1080.5|30
1655889460000|2022-06-22 09:17:40|1086.13|1080.73|1085.62|1080.22|1086.13|1080.73|1085.56|1080.16|31
1655889470000|2022-06-22 09:17:50|1085.68|1080.28|1085.61|1080.21|1085.9|1080.5|1085.57|1080.17|31
1655889480000|2022-06-22 09:18:00|1085.6|1080.2|1084.66|1079.26|1085.63|1080.23|1084.66|1079.26|31
1655889490000|2022-06-22 09:18:10|1084.63|1079.23|1084.51|1079.11|1084.74|1079.34|1084.37|1078.97|29
1655889500000|2022-06-22 09:18:20|1084.55|1079.15|1084.38|1078.98|1084.58|1079.18|1084.34|1078.94|34
1655889510000|2022-06-22 09:18:30|1084.4|1079|1084.47|1079.07|1084.48|1079.08|1084.4|1079|25
1655889520000|2022-06-22 09:18:40|1084.48|1079.08|1084.86|1079.46|1085.63|1080.23|1084.48|1079.08|33
1655889530000|2022-06-22 09:18:50|1084.67|1079.27|1084.45|1079.05|1084.85|1079.45|1084.42|1079.02|28
1655889540000|2022-06-22 09:19:00|1084.4|1079|1084.45|1079.05|1084.52|1079.12|1084.31|1078.91|27
1655889550000|2022-06-22 09:19:10|1084.46|1079.06|1084.55|1079.15|1084.56|1079.16|1084.3|1078.9|32
1655889560000|2022-06-22 09:19:20|1084.59|1079.19|1084.62|1079.22|1084.9|1079.5|1084.48|1079.08|32
1655889570000|2022-06-22 09:19:30|1084.58|1079.18|1085.33|1079.93|1085.33|1079.93|1084.44|1079.04|36
1655889580000|2022-06-22 09:19:40|1085.18|1079.78|1084.91|1079.51|1085.26|1079.86|1084.82|1079.42|27
1655889590000|2022-06-22 09:19:50|1084.92|1079.52|1084.41|1079.01|1084.98|1079.58|1084.41|1079.01|32
1655889600000|2022-06-22 09:20:00|1084.34|1078.94|1084.48|1079.08|1085|1079.6|1084.34|1078.94|32
1655889610000|2022-06-22 09:20:10|1084.45|1079.05|1084.45|1079.05|1084.65|1079.25|1084.43|1079.03|25
1655889620000|2022-06-22 09:20:20|1084.44|1079.04|1084.21|1078.81|1084.7|1079.3|1084.21|1078.81|31
1655889630000|2022-06-22 09:20:30|1084.41|1079.01|1083.96|1078.56|1084.42|1079.02|1083.93|1078.53|29
1655889640000|2022-06-22 09:20:40|1083.97|1078.57|1083.83|1078.43|1083.99|1078.59|1083.71|1078.31|34
1655889650000|2022-06-22 09:20:50|1083.87|1078.47|1083.03|1077.63|1083.89|1078.49|1083.03|1077.63|35
1655889660000|2022-06-22 09:21:00|1083.16|1077.76|1083.21|1077.81|1083.55|1078.15|1082.69|1077.29|24
1655889670000|2022-06-22 09:21:10|1083.27|1077.87|1083.68|1078.28|1083.72|1078.32|1083.21|1077.81|22
1655889680000|2022-06-22 09:21:20|1083.74|1078.34|1084.28|1078.88|1084.43|1079.03|1083.71|1078.31|26
1655889690000|2022-06-22 09:21:30|1084.36|1078.96|1083.46|1078.06|1084.47|1079.07|1083.4|1078|34
1655889700000|2022-06-22 09:21:40|1083.5|1078.1|1083.75|1078.35|1083.75|1078.35|1083.29|1077.89|34
1655889710000|2022-06-22 09:21:50|1083.76|1078.36|1084.03|1078.63|1084.1|1078.7|1083.7|1078.3|25
1655889720000|2022-06-22 09:22:00|1084.02|1078.62|1084.51|1079.11|1084.89|1079.49|1084|1078.6|33
1655889730000|2022-06-22 09:22:10|1084.59|1079.19|1084.13|1078.73|1084.59|1079.19|1084.13|1078.73|31
1655889740000|2022-06-22 09:22:20|1083.84|1078.44|1083.36|1077.96|1083.94|1078.54|1083.22|1077.82|35
1655889750000|2022-06-22 09:22:30|1083.32|1077.92|1082.91|1077.51|1083.37|1077.97|1082.87|1077.47|34
1655889760000|2022-06-22 09:22:40|1082.95|1077.55|1082.85|1077.45|1083.01|1077.61|1082.85|1077.45|24
1655889770000|2022-06-22 09:22:50|1082.87|1077.47|1083.87|1078.47|1083.97|1078.57|1082.86|1077.46|28
1655889780000|2022-06-22 09:23:00|1083.89|1078.49|1082.95|1077.55|1083.89|1078.49|1082.93|1077.53|32
1655889790000|2022-06-22 09:23:10|1083.06|1077.66|1083.01|1077.61|1083.22|1077.82|1082.87|1077.47|29
1655889800000|2022-06-22 09:23:20|1082.99|1077.59|1082.9|1077.5|1083.07|1077.67|1082.54|1077.14|31
1655889810000|2022-06-22 09:23:30|1082.86|1077.46|1083.33|1077.93|1083.56|1078.16|1082.68|1077.28|32
1655889820000|2022-06-22 09:23:40|1083.31|1077.91|1082.86|1077.46|1083.31|1077.91|1082.8|1077.4|27
1655889830000|2022-06-22 09:23:50|1083.05|1077.65|1083.3|1077.9|1083.37|1077.97|1083.05|1077.65|31
1655889840000|2022-06-22 09:24:00|1083.21|1077.81|1083.22|1077.82|1083.35|1077.95|1083.19|1077.79|27
1655889850000|2022-06-22 09:24:10|1083.24|1077.84|1083.16|1077.76|1083.31|1077.91|1082.99|1077.59|28
1655889860000|2022-06-22 09:24:20|1083.15|1077.75|1083.13|1077.73|1083.37|1077.97|1083.04|1077.64|20
1655889870000|2022-06-22 09:24:30|1083.04|1077.64|1084.12|1078.72|1084.13|1078.73|1082.86|1077.46|30
1655889880000|2022-06-22 09:24:40|1084.13|1078.73|1084.07|1078.67|1084.23|1078.83|1083.97|1078.57|26
1655889890000|2022-06-22 09:24:50|1084.04|1078.64|1083.44|1078.04|1084.09|1078.69|1083.44|1078.04|25
1655889900000|2022-06-22 09:25:00|1083.41|1078.01|1083.13|1077.73|1083.41|1078.01|1082.95|1077.55|33
1655889910000|2022-06-22 09:25:10|1083.12|1077.72|1083.1|1077.7|1083.19|1077.79|1082.9|1077.5|26
1655889920000|2022-06-22 09:25:20|1083.13|1077.73|1083.08|1077.68|1083.15|1077.75|1082.98|1077.58|29
1655889930000|2022-06-22 09:25:30|1083.11|1077.71|1083.85|1078.45|1083.9|1078.5|1083.03|1077.63|30
1655889940000|2022-06-22 09:25:40|1083.84|1078.44|1083.3|1077.9|1083.86|1078.46|1083.3|1077.9|34
1655889950000|2022-06-22 09:25:50|1083.29|1077.89|1083.07|1077.67|1083.4|1078|1083.04|1077.64|23
1655889960000|2022-06-22 09:26:00|1083.05|1077.65|1083.48|1078.08|1083.48|1078.08|1083.02|1077.62|31
1655889970000|2022-06-22 09:26:10|1083.42|1078.02|1083.52|1078.12|1084|1078.6|1083.42|1078.02|31
1655889980000|2022-06-22 09:26:20|1083.47|1078.07|1083.47|1078.07|1083.66|1078.26|1083.43|1078.03|20
1655889990000|2022-06-22 09:26:30|1083.48|1078.08|1083.47|1078.07|1083.53|1078.13|1083.44|1078.04|15
1655890000000|2022-06-22 09:26:40|1083.49|1078.09|1083.03|1077.63|1083.49|1078.09|1082.77|1077.37|31
1655890010000|2022-06-22 09:26:50|1082.96|1077.56|1083|1077.6|1083.1|1077.7|1082.82|1077.42|31
1655890020000|2022-06-22 09:27:00|1083.01|1077.61|1082.94|1077.54|1083.01|1077.61|1082.77|1077.37|28
1655890030000|2022-06-22 09:27:10|1082.87|1077.47|1081.6|1076.2|1082.93|1077.53|1081.59|1076.19|30
1655890040000|2022-06-22 09:27:20|1081.63|1076.23|1081.16|1075.76|1081.68|1076.28|1081.13|1075.73|32
1655890050000|2022-06-22 09:27:30|1081.14|1075.74|1081.33|1075.93|1081.35|1075.95|1080.56|1075.16|39
1655890060000|2022-06-22 09:27:40|1081.4|1076|1081.52|1076.12|1082.24|1076.84|1081.4|1076|31
1655890070000|2022-06-22 09:27:50|1081.53|1076.13|1081.61|1076.21|1082.13|1076.73|1081.53|1076.13|35
1655890080000|2022-06-22 09:28:00|1081.6|1076.2|1081.85|1076.45|1081.93|1076.53|1081.51|1076.11|33
1655890090000|2022-06-22 09:28:10|1081.84|1076.44|1082.13|1076.73|1082.21|1076.81|1081.82|1076.42|23
1655890100000|2022-06-22 09:28:20|1082.16|1076.76|1082.21|1076.81|1082.57|1077.17|1082.09|1076.69|36
1655890110000|2022-06-22 09:28:30|1082.18|1076.78|1082.1|1076.7|1082.26|1076.86|1082.04|1076.64|32
1655890120000|2022-06-22 09:28:40|1082.13|1076.73|1082.37|1076.97|1082.4|1077|1082.06|1076.66|29
1655890130000|2022-06-22 09:28:50|1082.38|1076.98|1082.38|1076.98|1082.44|1077.04|1082.12|1076.72|27
1655890140000|2022-06-22 09:29:00|1082.43|1077.03|1082.6|1077.2|1082.66|1077.26|1082.43|1077.03|26
1655890150000|2022-06-22 09:29:10|1082.63|1077.23|1081.99|1076.59|1082.65|1077.25|1081.97|1076.57|33
1655890160000|2022-06-22 09:29:20|1082.01|1076.61|1081.46|1076.06|1082.01|1076.61|1081.08|1075.68|34
1655890170000|2022-06-22 09:29:30|1081.38|1075.98|1082.39|1076.99|1082.39|1076.99|1081.38|1075.98|33
1655890180000|2022-06-22 09:29:40|1082.41|1077.01|1082.54|1077.14|1082.67|1077.27|1082.26|1076.86|22
1655890190000|2022-06-22 09:29:50|1082.51|1077.11|1082.28|1076.88|1082.57|1077.17|1082.28|1076.88|34
1655890200000|2022-06-22 09:30:00|1082.29|1076.89|1082.29|1076.89|1082.71|1077.31|1082.29|1076.89|32
1655890210000|2022-06-22 09:30:10|1082.28|1076.88|1082.09|1076.69|1082.29|1076.89|1082.05|1076.65|23
1655890220000|2022-06-22 09:30:20|1082.11|1076.71|1082.49|1077.09|1082.59|1077.19|1082.11|1076.71|31
1655890230000|2022-06-22 09:30:30|1082.52|1077.12|1083.48|1078.08|1083.49|1078.09|1082.5|1077.1|21
1655890240000|2022-06-22 09:30:40|1083.44|1078.04|1083.87|1078.47|1083.87|1078.47|1083.4|1078|29
1655890250000|2022-06-22 09:30:50|1083.86|1078.46|1084.63|1079.23|1084.77|1079.37|1083.86|1078.46|36
1655890260000|2022-06-22 09:31:00|1084.67|1079.27|1084.37|1078.97|1084.67|1079.27|1084.18|1078.78|36
1655890270000|2022-06-22 09:31:10|1084.28|1078.88|1083.98|1078.58|1084.36|1078.96|1083.82|1078.42|28
1655890280000|2022-06-22 09:31:20|1083.99|1078.59|1083.75|1078.35|1084.01|1078.61|1083.72|1078.32|29
1655890290000|2022-06-22 09:31:30|1083.63|1078.23|1083.8|1078.4|1083.88|1078.48|1083.24|1077.84|32
1655890300000|2022-06-22 09:31:40|1083.84|1078.44|1084.59|1079.19|1084.62|1079.22|1083.77|1078.37|36
1655890310000|2022-06-22 09:31:50|1084.73|1079.33|1085.27|1079.87|1085.75|1080.35|1084.72|1079.32|35
1655890320000|2022-06-22 09:32:00|1085.24|1079.84|1085.22|1079.82|1085.46|1080.06|1085.1|1079.7|30
1655890330000|2022-06-22 09:32:10|1085.1|1079.7|1085.02|1079.62|1085.27|1079.87|1084.9|1079.5|32
1655890340000|2022-06-22 09:32:20|1085|1079.6|1085.81|1080.41|1085.84|1080.44|1084.78|1079.38|32
1655890350000|2022-06-22 09:32:30|1085.77|1080.37|1086.96|1081.56|1087.14|1081.74|1085.77|1080.37|38
1655890360000|2022-06-22 09:32:40|1086.98|1081.58|1086.74|1081.34|1087.1|1081.7|1086.64|1081.24|35
1655890370000|2022-06-22 09:32:50|1086.72|1081.32|1086.41|1081.01|1086.92|1081.52|1086.25|1080.85|34
1655890380000|2022-06-22 09:33:00|1086.34|1080.94|1086.85|1081.45|1086.85|1081.45|1086.28|1080.88|36
1655890390000|2022-06-22 09:33:10|1086.78|1081.38|1086.88|1081.48|1087.02|1081.62|1086.78|1081.38|33
1655890400000|2022-06-22 09:33:20|1086.91|1081.51|1087.57|1082.17|1087.71|1082.31|1086.91|1081.51|29
1655890410000|2022-06-22 09:33:30|1087.53|1082.13|1088.01|1082.61|1088.04|1082.64|1087.4|1082|35
1655890420000|2022-06-22 09:33:40|1087.95|1082.55|1087.66|1082.26|1087.95|1082.55|1087.23|1081.83|32
1655890430000|2022-06-22 09:33:50|1087.71|1082.31|1087.83|1082.43|1087.85|1082.45|1087.38|1081.98|32
1655890440000|2022-06-22 09:34:00|1087.85|1082.45|1087.69|1082.29|1087.91|1082.51|1087.64|1082.24|32
1655890450000|2022-06-22 09:34:10|1087.66|1082.26|1089.06|1083.66|1089.24|1083.84|1087.46|1082.06|35
1655890460000|2022-06-22 09:34:20|1088.94|1083.54|1088.65|1083.25|1088.99|1083.59|1088.18|1082.78|37
1655890470000|2022-06-22 09:34:30|1088.6|1083.2|1088.71|1083.31|1088.89|1083.49|1088.54|1083.14|37
1655890480000|2022-06-22 09:34:40|1088.75|1083.35|1089.44|1084.04|1089.44|1084.04|1088.73|1083.33|32
1655890490000|2022-06-22 09:34:50|1089.43|1084.03|1089.41|1084.01|1089.62|1084.22|1089.19|1083.79|37
1655890500000|2022-06-22 09:35:00|1089.46|1084.06|1089.62|1084.22|1089.83|1084.43|1089.4|1084|32
1655890510000|2022-06-22 09:35:10|1089.69|1084.29|1091.4|1086|1091.45|1086.05|1089.57|1084.17|40
1655890520000|2022-06-22 09:35:20|1091.64|1086.24|1097.06|1091.66|1097.12|1091.72|1091.61|1086.21|39
1655890530000|2022-06-22 09:35:30|1096.87|1091.47|1095.19|1089.79|1097.04|1091.64|1095.05|1089.65|38
1655890540000|2022-06-22 09:35:40|1094.3|1088.9|1094.12|1088.72|1096.25|1090.85|1094.12|1088.72|37
1655890550000|2022-06-22 09:35:50|1093.96|1088.56|1095.74|1090.34|1095.79|1090.39|1093.65|1088.25|39
1655890560000|2022-06-22 09:36:00|1095.71|1090.31|1095|1089.6|1095.71|1090.31|1094.69|1089.29|34
1655890570000|2022-06-22 09:36:10|1095.02|1089.62|1093.97|1088.57|1095.03|1089.63|1093.84|1088.44|36
1655890580000|2022-06-22 09:36:20|1093.85|1088.45|1093.62|1088.22|1094.71|1089.31|1093.61|1088.21|38
1655890590000|2022-06-22 09:36:30|1093.57|1088.17|1094.53|1089.13|1094.83|1089.43|1093.15|1087.75|36
1655890600000|2022-06-22 09:36:40|1094.25|1088.85|1093.26|1087.86|1094.43|1089.03|1093.02|1087.62|38
1655890610000|2022-06-22 09:36:50|1093.56|1088.16|1093.64|1088.24|1093.92|1088.52|1093.4|1088|38
1655890620000|2022-06-22 09:37:00|1093.63|1088.23|1092.54|1087.14|1093.63|1088.23|1092.22|1086.82|38
1655890630000|2022-06-22 09:37:10|1092.53|1087.13|1092.87|1087.47|1093.02|1087.62|1092.33|1086.93|34
1655890640000|2022-06-22 09:37:20|1092.86|1087.46|1092.46|1087.06|1092.88|1087.48|1092.14|1086.74|33
1655890650000|2022-06-22 09:37:30|1092.51|1087.11|1092.26|1086.86|1092.56|1087.16|1092.02|1086.62|39
1655890660000|2022-06-22 09:37:40|1092.3|1086.9|1093.23|1087.83|1093.44|1088.04|1092.3|1086.9|35
1655890670000|2022-06-22 09:37:50|1093.25|1087.85|1093.5|1088.1|1094.06|1088.66|1093.23|1087.83|35
1655890680000|2022-06-22 09:38:00|1093.45|1088.05|1093.65|1088.25|1093.71|1088.31|1093.23|1087.83|36
1655890690000|2022-06-22 09:38:10|1093.62|1088.22|1094.13|1088.73|1094.39|1088.99|1093.62|1088.22|32
1655890700000|2022-06-22 09:38:20|1094.06|1088.66|1095.55|1090.15|1095.55|1090.15|1093.88|1088.48|35
1655890710000|2022-06-22 09:38:30|1095.94|1090.54|1097.5|1092.1|1098.85|1093.45|1095.94|1090.54|38
1655890720000|2022-06-22 09:38:40|1097.58|1092.18|1095.24|1089.84|1097.77|1092.37|1095.02|1089.62|38
1655890730000|2022-06-22 09:38:50|1095.18|1089.78|1095.75|1090.35|1095.9|1090.5|1094.67|1089.27|37
1655890740000|2022-06-22 09:39:00|1095.8|1090.4|1095.49|1090.09|1096.1|1090.7|1095.4|1090|36
1655890750000|2022-06-22 09:39:10|1095.37|1089.97|1095.27|1089.87|1095.49|1090.09|1094.63|1089.23|38
1655890760000|2022-06-22 09:39:20|1095.26|1089.86|1094.91|1089.51|1095.29|1089.89|1094.8|1089.4|34
1655890770000|2022-06-22 09:39:30|1094.92|1089.52|1094.3|1088.9|1094.94|1089.54|1094.29|1088.89|35
1655890780000|2022-06-22 09:39:40|1094.34|1088.94|1094.06|1088.66|1094.35|1088.95|1093.82|1088.42|32
1655890790000|2022-06-22 09:39:50|1094.01|1088.61|1093.14|1087.74|1094.15|1088.75|1093.14|1087.74|33
1655890800000|2022-06-22 09:40:00|1093.18|1087.78|1093.25|1087.85|1093.94|1088.54|1092.97|1087.57|36
1655890810000|2022-06-22 09:40:10|1093.27|1087.87|1093.37|1087.97|1093.4|1088|1093.05|1087.65|39
1655890820000|2022-06-22 09:40:20|1093.4|1088|1093.47|1088.07|1093.89|1088.49|1093.4|1088|35
1655890830000|2022-06-22 09:40:30|1093.41|1088.01|1093.44|1088.04|1093.71|1088.31|1093.41|1088.01|31
1655890840000|2022-06-22 09:40:40|1093.47|1088.07|1094.26|1088.86|1094.27|1088.87|1093.28|1087.88|32
1655890850000|2022-06-22 09:40:50|1094.25|1088.85|1094.35|1088.95|1094.63|1089.23|1093.95|1088.55|37
1655890860000|2022-06-22 09:41:00|1094.41|1089.01|1095.64|1090.24|1095.85|1090.45|1094.35|1088.95|35
1655890870000|2022-06-22 09:41:10|1095.43|1090.03|1096.45|1091.05|1096.83|1091.43|1095.43|1090.03|38
1655890880000|2022-06-22 09:41:20|1096.42|1091.02|1096.29|1090.89|1096.5|1091.1|1095.91|1090.51|35
1655890890000|2022-06-22 09:41:30|1096.32|1090.92|1095.96|1090.56|1096.42|1091.02|1095.87|1090.47|38
1655890900000|2022-06-22 09:41:40|1095.86|1090.46|1095.41|1090.01|1095.86|1090.46|1095.33|1089.93|37
1655890910000|2022-06-22 09:41:50|1095.44|1090.04|1094.99|1089.59|1095.44|1090.04|1094.96|1089.56|32
1655890920000|2022-06-22 09:42:00|1094.66|1089.26|1094.46|1089.06|1095.05|1089.65|1094.42|1089.02|35
1655890930000|2022-06-22 09:42:10|1094.47|1089.07|1094.51|1089.11|1095.07|1089.67|1094.36|1088.96|34
1655890940000|2022-06-22 09:42:20|1094.54|1089.14|1094.49|1089.09|1094.74|1089.34|1094.44|1089.04|35
1655890950000|2022-06-22 09:42:30|1094.48|1089.08|1093.85|1088.45|1094.51|1089.11|1093.85|1088.45|34
1655890960000|2022-06-22 09:42:40|1094.12|1088.72|1094.22|1088.82|1094.52|1089.12|1093.93|1088.53|36
1655890970000|2022-06-22 09:42:50|1094.25|1088.85|1094.07|1088.67|1094.47|1089.07|1093.99|1088.59|34
1655890980000|2022-06-22 09:43:00|1094.12|1088.72|1093.54|1088.14|1094.15|1088.75|1093.42|1088.02|39
1655890990000|2022-06-22 09:43:10|1093.47|1088.07|1092.54|1087.14|1093.53|1088.13|1092.41|1087.01|30
1655891000000|2022-06-22 09:43:20|1092.55|1087.15|1092.49|1087.09|1092.87|1087.47|1092.48|1087.08|34
1655891010000|2022-06-22 09:43:30|1092.55|1087.15|1092.45|1087.05|1092.63|1087.23|1092.4|1087|29
1655891020000|2022-06-22 09:43:40|1092.52|1087.12|1092.72|1087.32|1093.28|1087.88|1092.52|1087.12|36
1655891030000|2022-06-22 09:43:50|1092.68|1087.28|1092.87|1087.47|1093.09|1087.69|1092.58|1087.18|34
1655891040000|2022-06-22 09:44:00|1092.93|1087.53|1091.55|1086.15|1093.6|1088.2|1091.43|1086.03|36
1655891050000|2022-06-22 09:44:10|1091.62|1086.22|1091.41|1086.01|1091.77|1086.37|1091.01|1085.61|34
1655891060000|2022-06-22 09:44:20|1091.45|1086.05|1091.46|1086.06|1091.46|1086.06|1091.12|1085.72|36
1655891070000|2022-06-22 09:44:30|1091.47|1086.07|1091.69|1086.29|1092.03|1086.63|1091.42|1086.02|36
1655891080000|2022-06-22 09:44:40|1091.72|1086.32|1091.94|1086.54|1091.97|1086.57|1091.3|1085.9|35
1655891090000|2022-06-22 09:44:50|1091.97|1086.57|1091.68|1086.28|1091.97|1086.57|1091.61|1086.21|28
1655891100000|2022-06-22 09:45:00|1091.66|1086.26|1091.6|1086.2|1092.1|1086.7|1091.39|1085.99|35
1655891110000|2022-06-22 09:45:10|1091.65|1086.25|1092.52|1087.12|1092.89|1087.49|1091.62|1086.22|38
1655891120000|2022-06-22 09:45:20|1092.46|1087.06|1091.26|1085.86|1092.46|1087.06|1091.21|1085.81|29
1655891130000|2022-06-22 09:45:30|1091.21|1085.81|1091.33|1085.93|1091.56|1086.16|1091.05|1085.65|26
1655891140000|2022-06-22 09:45:40|1091.32|1085.92|1091.42|1086.02|1091.66|1086.26|1090.98|1085.58|33
1655891150000|2022-06-22 09:45:50|1091.44|1086.04|1092.15|1086.75|1092.15|1086.75|1091.06|1085.66|29
1655891160000|2022-06-22 09:46:00|1092.22|1086.82|1091.65|1086.25|1092.34|1086.94|1091.51|1086.11|34
1655891170000|2022-06-22 09:46:10|1091.73|1086.33|1091.8|1086.4|1092.47|1087.07|1091.67|1086.27|39
1655891180000|2022-06-22 09:46:20|1091.96|1086.56|1091.93|1086.53|1092.1|1086.7|1091.81|1086.41|31
1655891190000|2022-06-22 09:46:30|1092|1086.6|1092.18|1086.78|1092.3|1086.9|1091.9|1086.5|33
1655891200000|2022-06-22 09:46:40|1092.2|1086.8|1092.28|1086.88|1092.82|1087.42|1092.08|1086.68|34
1655891210000|2022-06-22 09:46:50|1092.29|1086.89|1092.63|1087.23|1092.63|1087.23|1092.26|1086.86|38
1655891220000|2022-06-22 09:47:00|1092.83|1087.43|1093.06|1087.66|1093.36|1087.96|1092.83|1087.43|35
1655891230000|2022-06-22 09:47:10|1093.07|1087.67|1093.91|1088.51|1093.94|1088.54|1093.03|1087.63|31
1655891240000|2022-06-22 09:47:20|1094.26|1088.86|1094.59|1089.19|1095.47|1090.07|1094.26|1088.86|39
1655891250000|2022-06-22 09:47:30|1094.66|1089.26|1094.49|1089.09|1094.96|1089.56|1094.24|1088.84|39
1655891260000|2022-06-22 09:47:40|1094.5|1089.1|1094.09|1088.69|1094.77|1089.37|1094.09|1088.69|37
1655891270000|2022-06-22 09:47:50|1094.01|1088.61|1093.3|1087.9|1094.03|1088.63|1093.25|1087.85|33
1655891280000|2022-06-22 09:48:00|1093.21|1087.81|1092.9|1087.5|1093.31|1087.91|1092.9|1087.5|34
1655891290000|2022-06-22 09:48:10|1093.02|1087.62|1092.87|1087.47|1093.11|1087.71|1092.64|1087.24|33
1655891300000|2022-06-22 09:48:20|1092.88|1087.48|1092.6|1087.2|1092.98|1087.58|1092.51|1087.11|34
1655891310000|2022-06-22 09:48:30|1092.59|1087.19|1093.65|1088.25|1093.82|1088.42|1092.59|1087.19|36
1655891320000|2022-06-22 09:48:40|1093.68|1088.28|1093.33|1087.93|1093.76|1088.36|1093.31|1087.91|29
1655891330000|2022-06-22 09:48:50|1093.31|1087.91|1093.8|1088.4|1093.81|1088.41|1093.28|1087.88|28
1655891340000|2022-06-22 09:49:00|1093.74|1088.34|1094.33|1088.93|1094.41|1089.01|1093.48|1088.08|37
1655891350000|2022-06-22 09:49:10|1094.3|1088.9|1094.08|1088.68|1094.42|1089.02|1093.67|1088.27|34
1655891360000|2022-06-22 09:49:20|1093.97|1088.57|1093.73|1088.33|1094|1088.6|1093.72|1088.32|29
1655891370000|2022-06-22 09:49:30|1093.64|1088.24|1093.23|1087.83|1093.78|1088.38|1093.21|1087.81|27
1655891380000|2022-06-22 09:49:40|1093.2|1087.8|1093.53|1088.13|1093.59|1088.19|1093.2|1087.8|29
1655891390000|2022-06-22 09:49:50|1093.52|1088.12|1093.37|1087.97|1093.52|1088.12|1093.27|1087.87|25
1655891400000|2022-06-22 09:50:00|1093.39|1087.99|1093.71|1088.31|1093.81|1088.41|1093.35|1087.95|34
1655891410000|2022-06-22 09:50:10|1093.69|1088.29|1094.15|1088.75|1094.26|1088.86|1093.66|1088.26|30
1655891420000|2022-06-22 09:50:20|1094.04|1088.64|1094.45|1089.05|1094.73|1089.33|1094.04|1088.64|27
1655891430000|2022-06-22 09:50:30|1094.43|1089.03|1094.85|1089.45|1094.85|1089.45|1094.37|1088.97|19
1655891440000|2022-06-22 09:50:40|1094.81|1089.41|1094.77|1089.37|1095.41|1090.01|1094.7|1089.3|34
1655891450000|2022-06-22 09:50:50|1094.67|1089.27|1093.82|1088.42|1094.74|1089.34|1093.81|1088.41|31
1655891460000|2022-06-22 09:51:00|1093.86|1088.46|1092.16|1086.76|1093.88|1088.48|1092.16|1086.76|33
1655891470000|2022-06-22 09:51:10|1092.17|1086.77|1092.11|1086.71|1092.19|1086.79|1091.89|1086.49|35
1655891480000|2022-06-22 09:51:20|1092.12|1086.72|1092.06|1086.66|1092.59|1087.19|1091.87|1086.47|30
1655891490000|2022-06-22 09:51:30|1091.87|1086.47|1091.95|1086.55|1092.54|1087.14|1091.87|1086.47|33
1655891500000|2022-06-22 09:51:40|1092|1086.6|1091.97|1086.57|1092.22|1086.82|1091.74|1086.34|35
1655891510000|2022-06-22 09:51:50|1092.01|1086.61|1091.58|1086.18|1092.13|1086.73|1091.58|1086.18|35
1655891520000|2022-06-22 09:52:00|1091.67|1086.27|1091.15|1085.75|1091.75|1086.35|1090.81|1085.41|37
1655891530000|2022-06-22 09:52:10|1091.23|1085.83|1091.5|1086.1|1091.82|1086.42|1091.23|1085.83|35
1655891540000|2022-06-22 09:52:20|1091.4|1086|1091.11|1085.71|1091.49|1086.09|1091.04|1085.64|31
1655891550000|2022-06-22 09:52:30|1091.09|1085.69|1091.82|1086.42|1091.82|1086.42|1091.08|1085.68|29
1655891560000|2022-06-22 09:52:40|1091.83|1086.43|1092.61|1087.21|1092.96|1087.56|1091.83|1086.43|34
1655891570000|2022-06-22 09:52:50|1092.42|1087.02|1091.93|1086.53|1092.61|1087.21|1091.89|1086.49|33
1655891580000|2022-06-22 09:53:00|1092.08|1086.68|1092.31|1086.91|1092.92|1087.52|1092.01|1086.61|32
1655891590000|2022-06-22 09:53:10|1092.5|1087.1|1093.42|1088.02|1093.87|1088.47|1092.31|1086.91|38
1655891600000|2022-06-22 09:53:20|1093.39|1087.99|1094.02|1088.62|1094.02|1088.62|1093.11|1087.71|35
1655891610000|2022-06-22 09:53:30|1093.94|1088.54|1093.43|1088.03|1093.94|1088.54|1093.31|1087.91|28
1655891620000|2022-06-22 09:53:40|1093.41|1088.01|1092.95|1087.55|1093.41|1088.01|1092.46|1087.06|33
1655891630000|2022-06-22 09:53:50|1092.94|1087.54|1093.55|1088.15|1093.66|1088.26|1092.94|1087.54|34
1655891640000|2022-06-22 09:54:00|1093.57|1088.17|1093.75|1088.35|1093.94|1088.54|1093.31|1087.91|37
1655891650000|2022-06-22 09:54:10|1093.71|1088.31|1093.25|1087.85|1093.77|1088.37|1093.16|1087.76|36
1655891660000|2022-06-22 09:54:20|1093.2|1087.8|1093.34|1087.94|1093.34|1087.94|1092.96|1087.56|33
1655891670000|2022-06-22 09:54:30|1093.31|1087.91|1093.45|1088.05|1093.75|1088.35|1093.25|1087.85|30
1655891680000|2022-06-22 09:54:40|1093.46|1088.06|1093.44|1088.04|1093.5|1088.1|1093.4|1088|29
1655891690000|2022-06-22 09:54:50|1093.43|1088.03|1093.4|1088|1093.67|1088.27|1093.32|1087.92|29
1655891700000|2022-06-22 09:55:00|1093.37|1087.97|1093.26|1087.86|1093.59|1088.19|1093.19|1087.79|32
1655891710000|2022-06-22 09:55:10|1093.28|1087.88|1093.41|1088.01|1093.51|1088.11|1093.28|1087.88|26
1655891720000|2022-06-22 09:55:20|1093.4|1088|1093.22|1087.82|1093.4|1088|1093.08|1087.68|15
1655891730000|2022-06-22 09:55:30|1093.21|1087.81|1093.37|1087.97|1093.78|1088.38|1093.2|1087.8|30
1655891740000|2022-06-22 09:55:40|1093.36|1087.96|1092.98|1087.58|1093.38|1087.98|1092.92|1087.52|24
1655891750000|2022-06-22 09:55:50|1092.86|1087.46|1092.1|1086.7|1092.86|1087.46|1092.01|1086.61|26
1655891760000|2022-06-22 09:56:00|1092.07|1086.67|1092.19|1086.79|1092.38|1086.98|1092.06|1086.66|34
1655891770000|2022-06-22 09:56:10|1092.14|1086.74|1092.4|1087|1092.43|1087.03|1092.11|1086.71|25
1655891780000|2022-06-22 09:56:20|1092.39|1086.99|1091.89|1086.49|1092.47|1087.07|1091.89|1086.49|31
1655891790000|2022-06-22 09:56:30|1092.02|1086.62|1092.69|1087.29|1092.72|1087.32|1091.92|1086.52|34
1655891800000|2022-06-22 09:56:40|1092.64|1087.24|1092.53|1087.13|1092.77|1087.37|1092.44|1087.04|33
1655891810000|2022-06-22 09:56:50|1092.49|1087.09|1092.56|1087.16|1092.62|1087.22|1092.47|1087.07|28
1655891820000|2022-06-22 09:57:00|1092.57|1087.17|1092.52|1087.12|1092.57|1087.17|1092.48|1087.08|21
1655891830000|2022-06-22 09:57:10|1092.51|1087.11|1092.04|1086.64|1092.52|1087.12|1091.69|1086.29|26
1655891840000|2022-06-22 09:57:20|1092.05|1086.65|1091.38|1085.98|1092.06|1086.66|1091.35|1085.95|21
1655891850000|2022-06-22 09:57:30|1091.4|1086|1091.82|1086.42|1091.91|1086.51|1091.3|1085.9|28
1655891860000|2022-06-22 09:57:40|1091.59|1086.19|1091.51|1086.11|1091.74|1086.34|1091.42|1086.02|29
1655891870000|2022-06-22 09:57:50|1091.43|1086.03|1091.53|1086.13|1091.58|1086.18|1091.39|1085.99|30
1655891880000|2022-06-22 09:58:00|1091.54|1086.14|1091.13|1085.73|1091.54|1086.14|1090.88|1085.48|32
1655891890000|2022-06-22 09:58:10|1091.05|1085.65|1092.35|1086.95|1092.35|1086.95|1090.91|1085.51|34
1655891900000|2022-06-22 09:58:20|1092.27|1086.87|1091.84|1086.44|1092.39|1086.99|1091.84|1086.44|33
1655891910000|2022-06-22 09:58:30|1091.64|1086.24|1091.18|1085.78|1091.64|1086.24|1091.15|1085.75|34
1655891920000|2022-06-22 09:58:40|1091.25|1085.85|1091.8|1086.4|1092.11|1086.71|1091.23|1085.83|33
1655891930000|2022-06-22 09:58:50|1091.72|1086.32|1092.16|1086.76|1092.18|1086.78|1091.72|1086.32|27
1655891940000|2022-06-22 09:59:00|1092.23|1086.83|1091.95|1086.55|1092.23|1086.83|1091.93|1086.53|36
1655891950000|2022-06-22 09:59:10|1091.97|1086.57|1091.22|1085.82|1092.05|1086.65|1091.22|1085.82|35
1655891960000|2022-06-22 09:59:20|1091.21|1085.81|1092|1086.6|1092.41|1087.01|1091.19|1085.79|33
1655891970000|2022-06-22 09:59:30|1092.07|1086.67|1092.12|1086.72|1092.42|1087.02|1091.99|1086.59|35
1655891980000|2022-06-22 09:59:40|1092.09|1086.69|1093|1087.6|1093.37|1087.97|1091.98|1086.58|33
1655891990000|2022-06-22 09:59:50|1093.02|1087.62|1093.03|1087.63|1093.3|1087.9|1092.81|1087.41|33
1655892000000|2022-06-22 10:00:00|1092.88|1087.48|1092.13|1086.73|1092.88|1087.48|1092.02|1086.62|32
1655892010000|2022-06-22 10:00:10|1092.12|1086.72|1090.83|1085.43|1092.12|1086.72|1090.35|1084.95|37
1655892020000|2022-06-22 10:00:20|1090.75|1085.35|1091.25|1085.85|1091.25|1085.85|1090.6|1085.2|37
1655892030000|2022-06-22 10:00:30|1091.3|1085.9|1091.23|1085.83|1091.52|1086.12|1091.16|1085.76|31
1655892040000|2022-06-22 10:00:40|1091.24|1085.84|1093.01|1087.61|1093.18|1087.78|1091.24|1085.84|34
1655892050000|2022-06-22 10:00:50|1092.8|1087.4|1092.46|1087.06|1092.8|1087.4|1092.2|1086.8|30
1655892060000|2022-06-22 10:01:00|1092.48|1087.08|1091.97|1086.57|1092.48|1087.08|1091.9|1086.5|28
1655892070000|2022-06-22 10:01:10|1092.04|1086.64|1092.5|1087.1|1092.5|1087.1|1091.68|1086.28|34
1655892080000|2022-06-22 10:01:20|1092.56|1087.16|1092.35|1086.95|1092.71|1087.31|1092.17|1086.77|32
1655892090000|2022-06-22 10:01:30|1092.36|1086.96|1091.68|1086.28|1092.38|1086.98|1091.61|1086.21|23
1655892100000|2022-06-22 10:01:40|1091.67|1086.27|1090.13|1084.73|1091.69|1086.29|1089.99|1084.59|35
1655892110000|2022-06-22 10:01:50|1090.12|1084.72|1090.5|1085.1|1090.65|1085.25|1089.77|1084.37|37
1655892120000|2022-06-22 10:02:00|1090.48|1085.08|1089.44|1084.04|1090.57|1085.17|1089.42|1084.02|36
1655892130000|2022-06-22 10:02:10|1089.47|1084.07|1089.31|1083.91|1089.76|1084.36|1088.87|1083.47|36
1655892140000|2022-06-22 10:02:20|1089.37|1083.97|1089.7|1084.3|1089.86|1084.46|1089.32|1083.92|39
1655892150000|2022-06-22 10:02:30|1089.68|1084.28|1089.6|1084.2|1089.71|1084.31|1089.18|1083.78|35
1655892160000|2022-06-22 10:02:40|1089.59|1084.19|1089.78|1084.38|1089.79|1084.39|1089.53|1084.13|34
1655892170000|2022-06-22 10:02:50|1089.77|1084.37|1089.95|1084.55|1090.02|1084.62|1089.54|1084.14|32
1655892180000|2022-06-22 10:03:00|1089.96|1084.56|1090.93|1085.53|1091.2|1085.8|1089.94|1084.54|34
1655892190000|2022-06-22 10:03:10|1090.9|1085.5|1090.95|1085.55|1091.07|1085.67|1090.67|1085.27|37
1655892200000|2022-06-22 10:03:20|1091.03|1085.63|1090.71|1085.31|1091.03|1085.63|1090.62|1085.22|30
1655892210000|2022-06-22 10:03:30|1090.77|1085.37|1090.93|1085.53|1090.99|1085.59|1090.4|1085|35
1655892220000|2022-06-22 10:03:40|1090.99|1085.59|1091.28|1085.88|1091.28|1085.88|1090.57|1085.17|37
1655892230000|2022-06-22 10:03:50|1091.29|1085.89|1091.76|1086.36|1091.85|1086.45|1091.27|1085.87|35
1655892240000|2022-06-22 10:04:00|1091.77|1086.37|1091.44|1086.04|1091.83|1086.43|1091.22|1085.82|31
1655892250000|2022-06-22 10:04:10|1091.38|1085.98|1089.96|1084.56|1091.38|1085.98|1089.96|1084.56|33
1655892260000|2022-06-22 10:04:20|1090.03|1084.63|1090.57|1085.17|1090.7|1085.3|1090.01|1084.61|31
1655892270000|2022-06-22 10:04:30|1090.69|1085.29|1090.54|1085.14|1091.18|1085.78|1090.54|1085.14|34
1655892280000|2022-06-22 10:04:40|1090.49|1085.09|1091.14|1085.74|1091.14|1085.74|1090.36|1084.96|34
1655892290000|2022-06-22 10:04:50|1091.11|1085.71|1091.13|1085.73|1091.13|1085.73|1090.7|1085.3|36
1655892300000|2022-06-22 10:05:00|1091.07|1085.67|1092.74|1087.34|1092.74|1087.34|1091.07|1085.67|40
1655892310000|2022-06-22 10:05:10|1092.63|1087.23|1093.58|1088.18|1093.63|1088.23|1092.56|1087.16|39
1655892320000|2022-06-22 10:05:20|1093.57|1088.17|1093.55|1088.15|1093.66|1088.26|1093.25|1087.85|37
1655892330000|2022-06-22 10:05:30|1093.56|1088.16|1093.07|1087.67|1093.57|1088.17|1093.07|1087.67|34
1655892340000|2022-06-22 10:05:40|1093.03|1087.63|1093.67|1088.27|1093.67|1088.27|1093.03|1087.63|34
1655892350000|2022-06-22 10:05:50|1093.9|1088.5|1094.15|1088.75|1094.19|1088.79|1093.84|1088.44|33
1655892360000|2022-06-22 10:06:00|1094.07|1088.67|1093.77|1088.37|1094.09|1088.69|1093.39|1087.99|36
1655892370000|2022-06-22 10:06:10|1093.76|1088.36|1093.97|1088.57|1094|1088.6|1093.5|1088.1|33
1655892380000|2022-06-22 10:06:20|1093.98|1088.58|1093.9|1088.5|1094.29|1088.89|1093.81|1088.41|30
1655892390000|2022-06-22 10:06:30|1093.93|1088.53|1094.17|1088.77|1094.36|1088.96|1093.93|1088.53|32
1655892400000|2022-06-22 10:06:40|1094.16|1088.76|1094|1088.6|1094.28|1088.88|1093.84|1088.44|32
1655892410000|2022-06-22 10:06:50|1093.99|1088.59|1093.56|1088.16|1093.99|1088.59|1093.47|1088.07|38
1655892420000|2022-06-22 10:07:00|1093.55|1088.15|1094.17|1088.77|1094.17|1088.77|1093.36|1087.96|38
1655892430000|2022-06-22 10:07:10|1094.16|1088.76|1093.49|1088.09|1094.16|1088.76|1093.49|1088.09|31
1655892440000|2022-06-22 10:07:20|1093.52|1088.12|1093.66|1088.26|1093.73|1088.33|1093.48|1088.08|39
1655892450000|2022-06-22 10:07:30|1093.79|1088.39|1093.87|1088.47|1094.11|1088.71|1093.79|1088.39|37
1655892460000|2022-06-22 10:07:40|1093.85|1088.45|1093.82|1088.42|1093.87|1088.47|1093.73|1088.33|29
1655892470000|2022-06-22 10:07:50|1093.84|1088.44|1094.25|1088.85|1094.25|1088.85|1093.74|1088.34|24
1655892480000|2022-06-22 10:08:00|1094.21|1088.81|1094.17|1088.77|1094.42|1089.02|1093.79|1088.39|35
1655892490000|2022-06-22 10:08:10|1094.1|1088.7|1094.16|1088.76|1094.28|1088.88|1093.98|1088.58|32
1655892500000|2022-06-22 10:08:20|1094.15|1088.75|1093.72|1088.32|1094.15|1088.75|1093.64|1088.24|33
1655892510000|2022-06-22 10:08:30|1093.73|1088.33|1093.77|1088.37|1093.84|1088.44|1093.64|1088.24|31
1655892520000|2022-06-22 10:08:40|1093.8|1088.4|1094.08|1088.68|1094.25|1088.85|1093.79|1088.39|34
1655892530000|2022-06-22 10:08:50|1094.05|1088.65|1093.89|1088.49|1094.11|1088.71|1093.8|1088.4|29
1655892540000|2022-06-22 10:09:00|1093.92|1088.52|1093.98|1088.58|1094.16|1088.76|1093.92|1088.52|33
1655892550000|2022-06-22 10:09:10|1093.97|1088.57|1093.52|1088.12|1094|1088.6|1093.52|1088.12|34
1655892560000|2022-06-22 10:09:20|1093.51|1088.11|1093.53|1088.13|1093.72|1088.32|1093.48|1088.08|29
1655892570000|2022-06-22 10:09:30|1093.5|1088.1|1094.15|1088.75|1094.15|1088.75|1093.48|1088.08|35
1655892580000|2022-06-22 10:09:40|1094.11|1088.71|1094.61|1089.21|1094.7|1089.3|1094.07|1088.67|33
1655892590000|2022-06-22 10:09:50|1094.58|1089.18|1094.83|1089.43|1094.94|1089.54|1094.35|1088.95|36
1655892600000|2022-06-22 10:10:00|1094.91|1089.51|1094.83|1089.43|1094.91|1089.51|1094.47|1089.07|32
1655892610000|2022-06-22 10:10:10|1094.87|1089.47|1096.3|1090.9|1097.04|1091.64|1094.75|1089.35|36
1655892620000|2022-06-22 10:10:20|1096.28|1090.88|1096.03|1090.63|1096.42|1091.02|1095.81|1090.41|34
1655892630000|2022-06-22 10:10:30|1096.05|1090.65|1094.37|1088.97|1096.05|1090.65|1094.33|1088.93|33
1655892640000|2022-06-22 10:10:40|1094.3|1088.9|1092.99|1087.59|1094.3|1088.9|1092.85|1087.45|39
1655892650000|2022-06-22 10:10:50|1092.91|1087.51|1092.13|1086.73|1092.95|1087.55|1092.09|1086.69|38
1655892660000|2022-06-22 10:11:00|1092.12|1086.72|1091.34|1085.94|1092.12|1086.72|1090.89|1085.49|33
1655892670000|2022-06-22 10:11:10|1091.46|1086.06|1092.53|1087.13|1092.53|1087.13|1091.17|1085.77|38
1655892680000|2022-06-22 10:11:20|1092.54|1087.14|1092.1|1086.7|1092.58|1087.18|1091.59|1086.19|35
1655892690000|2022-06-22 10:11:30|1092.35|1086.95|1092.2|1086.8|1092.45|1087.05|1092.02|1086.62|35
1655892700000|2022-06-22 10:11:40|1092.27|1086.87|1092.34|1086.94|1092.48|1087.08|1092.23|1086.83|32
1655892710000|2022-06-22 10:11:50|1092.36|1086.96|1092.08|1086.68|1092.71|1087.31|1091.97|1086.57|36
1655892720000|2022-06-22 10:12:00|1092.06|1086.66|1091.7|1086.3|1092.14|1086.74|1091.5|1086.1|37
1655892730000|2022-06-22 10:12:10|1091.71|1086.31|1091.45|1086.05|1091.8|1086.4|1091.34|1085.94|30
1655892740000|2022-06-22 10:12:20|1091.62|1086.22|1092.1|1086.7|1092.58|1087.18|1091.38|1085.98|34
1655892750000|2022-06-22 10:12:30|1092.18|1086.78|1091.13|1085.73|1092.18|1086.78|1091.02|1085.62|35
1655892760000|2022-06-22 10:12:40|1091.11|1085.71|1090.7|1085.3|1091.12|1085.72|1090.64|1085.24|35
1655892770000|2022-06-22 10:12:50|1090.77|1085.37|1090.46|1085.06|1090.77|1085.37|1090.28|1084.88|30
1655892780000|2022-06-22 10:13:00|1090.48|1085.08|1090.94|1085.54|1091.16|1085.76|1090.48|1085.08|32
1655892790000|2022-06-22 10:13:10|1091|1085.6|1090.13|1084.73|1091.05|1085.65|1090.13|1084.73|34
1655892800000|2022-06-22 10:13:20|1090.12|1084.72|1090.23|1084.83|1090.35|1084.95|1089.64|1084.24|34
1655892810000|2022-06-22 10:13:30|1090.32|1084.92|1089.92|1084.52|1090.38|1084.98|1089.77|1084.37|31
1655892820000|2022-06-22 10:13:40|1089.85|1084.45|1089.8|1084.4|1090.08|1084.68|1089.72|1084.32|35
1655892830000|2022-06-22 10:13:50|1089.92|1084.52|1090.03|1084.63|1090.16|1084.76|1089.79|1084.39|32
1655892840000|2022-06-22 10:14:00|1090|1084.6|1090.04|1084.64|1090.22|1084.82|1089.75|1084.35|34
1655892850000|2022-06-22 10:14:10|1089.94|1084.54|1090.23|1084.83|1090.58|1085.18|1089.88|1084.48|35
1655892860000|2022-06-22 10:14:20|1090.19|1084.79|1090.13|1084.73|1090.29|1084.89|1090.02|1084.62|29
1655892870000|2022-06-22 10:14:30|1090.14|1084.74|1090.13|1084.73|1090.3|1084.9|1090.05|1084.65|28
1655892880000|2022-06-22 10:14:40|1090.1|1084.7|1089.98|1084.58|1090.1|1084.7|1089.75|1084.35|35
1655892890000|2022-06-22 10:14:50|1089.93|1084.53|1089.98|1084.58|1090.21|1084.81|1089.93|1084.53|28
1655892900000|2022-06-22 10:15:00|1089.97|1084.57|1089.87|1084.47|1089.97|1084.57|1089.82|1084.42|33
1655892910000|2022-06-22 10:15:10|1089.73|1084.33|1090.75|1085.35|1090.78|1085.38|1089.67|1084.27|30
1655892920000|2022-06-22 10:15:20|1090.82|1085.42|1090.18|1084.78|1090.82|1085.42|1089.83|1084.43|34
1655892930000|2022-06-22 10:15:30|1090.2|1084.8|1090.23|1084.83|1090.87|1085.47|1090.13|1084.73|37
1655892940000|2022-06-22 10:15:40|1090.18|1084.78|1090.19|1084.79|1090.29|1084.89|1090.09|1084.69|30
1655892950000|2022-06-22 10:15:50|1090.18|1084.78|1090.23|1084.83|1090.31|1084.91|1090.1|1084.7|24
1655892960000|2022-06-22 10:16:00|1090.26|1084.86|1089.87|1084.47|1090.39|1084.99|1089.84|1084.44|32
1655892970000|2022-06-22 10:16:10|1089.85|1084.45|1089.74|1084.34|1089.87|1084.47|1089.67|1084.27|34
1655892980000|2022-06-22 10:16:20|1089.8|1084.4|1089.75|1084.35|1090.04|1084.64|1089.74|1084.34|34
1655892990000|2022-06-22 10:16:30|1089.73|1084.33|1089.29|1083.89|1089.74|1084.34|1089.25|1083.85|32
1655893000000|2022-06-22 10:16:40|1089.37|1083.97|1089.1|1083.7|1089.4|1084|1089.04|1083.64|31
1655893010000|2022-06-22 10:16:50|1089.11|1083.71|1089.74|1084.34|1089.9|1084.5|1089.08|1083.68|26
1655893020000|2022-06-22 10:17:00|1089.75|1084.35|1090.62|1085.22|1090.62|1085.22|1089.69|1084.29|38
1655893030000|2022-06-22 10:17:10|1090.66|1085.26|1090.04|1084.64|1090.68|1085.28|1089.93|1084.53|33
1655893040000|2022-06-22 10:17:20|1090.1|1084.7|1090.96|1085.56|1091.07|1085.67|1090.03|1084.63|32
1655893050000|2022-06-22 10:17:30|1090.91|1085.51|1090.87|1085.47|1091.13|1085.73|1090.73|1085.33|30
1655893060000|2022-06-22 10:17:40|1090.88|1085.48|1090.87|1085.47|1091.02|1085.62|1090.81|1085.41|30
1655893070000|2022-06-22 10:17:50|1090.89|1085.49|1090.42|1085.02|1090.89|1085.49|1090.21|1084.81|33
1655893080000|2022-06-22 10:18:00|1090.44|1085.04|1090.4|1085|1090.6|1085.2|1090.3|1084.9|33
1655893090000|2022-06-22 10:18:10|1090.5|1085.1|1090.2|1084.8|1090.5|1085.1|1090.16|1084.76|20
1655893100000|2022-06-22 10:18:20|1090.19|1084.79|1090.53|1085.13|1090.54|1085.14|1090.19|1084.79|31
1655893110000|2022-06-22 10:18:30|1090.52|1085.12|1090.67|1085.27|1090.67|1085.27|1090.48|1085.08|29
1655893120000|2022-06-22 10:18:40|1090.69|1085.29|1090.02|1084.62|1090.7|1085.3|1090.02|1084.62|32
1655893130000|2022-06-22 10:18:50|1089.89|1084.49|1089.94|1084.54|1090.11|1084.71|1089.77|1084.37|32
1655893140000|2022-06-22 10:19:00|1089.96|1084.56|1090.08|1084.68|1090.2|1084.8|1089.96|1084.56|28
1655893150000|2022-06-22 10:19:10|1090.05|1084.65|1090.07|1084.67|1090.14|1084.74|1089.95|1084.55|15
1655893160000|2022-06-22 10:19:20|1090.08|1084.68|1090.03|1084.63|1090.15|1084.75|1089.92|1084.52|27
1655893170000|2022-06-22 10:19:30|1090.09|1084.69|1089.98|1084.58|1090.11|1084.71|1089.89|1084.49|25
1655893180000|2022-06-22 10:19:40|1089.99|1084.59|1089.66|1084.26|1090.03|1084.63|1089.65|1084.25|19
1655893190000|2022-06-22 10:19:50|1089.77|1084.37|1090.43|1085.03|1090.51|1085.11|1089.75|1084.35|30
1655893200000|2022-06-22 10:20:00|1090.42|1085.02|1090.52|1085.12|1090.67|1085.27|1090.37|1084.97|30
1655893210000|2022-06-22 10:20:10|1090.53|1085.13|1090.33|1084.93|1090.61|1085.21|1090.28|1084.88|23
1655893220000|2022-06-22 10:20:20|1090.42|1085.02|1089.89|1084.49|1090.42|1085.02|1089.72|1084.32|29
1655893230000|2022-06-22 10:20:30|1089.83|1084.43|1090.33|1084.93|1090.37|1084.97|1089.81|1084.41|33
1655893240000|2022-06-22 10:20:40|1090.36|1084.96|1090.41|1085.01|1090.5|1085.1|1090.24|1084.84|25
1655893250000|2022-06-22 10:20:50|1090.4|1085|1091.26|1085.86|1091.42|1086.02|1090.36|1084.96|32
1655893260000|2022-06-22 10:21:00|1091.27|1085.87|1090.69|1085.29|1091.37|1085.97|1090.66|1085.26|27
1655893270000|2022-06-22 10:21:10|1090.68|1085.28|1090.69|1085.29|1090.71|1085.31|1090.57|1085.17|20
1655893280000|2022-06-22 10:21:20|1090.64|1085.24|1091.11|1085.71|1091.11|1085.71|1090.56|1085.16|29
1655893290000|2022-06-22 10:21:30|1091.02|1085.62|1090.92|1085.52|1091.15|1085.75|1090.77|1085.37|32
1655893300000|2022-06-22 10:21:40|1090.88|1085.48|1090.98|1085.58|1091.09|1085.69|1090.71|1085.31|34
1655893310000|2022-06-22 10:21:50|1091|1085.6|1090.72|1085.32|1091|1085.6|1090.72|1085.32|31
1655893320000|2022-06-22 10:22:00|1090.71|1085.31|1091.9|1086.5|1091.9|1086.5|1090.71|1085.31|29
1655893330000|2022-06-22 10:22:10|1091.93|1086.53|1091.44|1086.04|1091.94|1086.54|1091.44|1086.04|29
1655893340000|2022-06-22 10:22:20|1091.53|1086.13|1091.1|1085.7|1091.71|1086.31|1091.06|1085.66|37
1655893350000|2022-06-22 10:22:30|1091.11|1085.71|1091.13|1085.73|1091.16|1085.76|1091.02|1085.62|24
1655893360000|2022-06-22 10:22:40|1091.06|1085.66|1090.44|1085.04|1091.15|1085.75|1090.43|1085.03|31
1655893370000|2022-06-22 10:22:50|1090.41|1085.01|1090.83|1085.43|1090.83|1085.43|1090.38|1084.98|31
1655893380000|2022-06-22 10:23:00|1090.7|1085.3|1090.52|1085.12|1090.7|1085.3|1090.42|1085.02|21
1655893390000|2022-06-22 10:23:10|1090.44|1085.04|1090.85|1085.45|1090.89|1085.49|1090.44|1085.04|30
1655893400000|2022-06-22 10:23:20|1090.83|1085.43|1090.78|1085.38|1090.83|1085.43|1090.63|1085.23|28
1655893410000|2022-06-22 10:23:30|1090.76|1085.36|1090.65|1085.25|1091.03|1085.63|1090.65|1085.25|24
1655893420000|2022-06-22 10:23:40|1090.67|1085.27|1090.77|1085.37|1090.78|1085.38|1090.66|1085.26|8
1655893430000|2022-06-22 10:23:50|1090.81|1085.41|1090.7|1085.3|1091.14|1085.74|1090.7|1085.3|29
1655893440000|2022-06-22 10:24:00|1090.71|1085.31|1090.6|1085.2|1090.79|1085.39|1090.5|1085.1|26
1655893450000|2022-06-22 10:24:10|1090.62|1085.22|1090.99|1085.59|1091.02|1085.62|1090.55|1085.15|32
1655893460000|2022-06-22 10:24:20|1091|1085.6|1090.92|1085.52|1091.06|1085.66|1090.76|1085.36|28
1655893470000|2022-06-22 10:24:30|1090.94|1085.54|1090.68|1085.28|1090.95|1085.55|1090.61|1085.21|29
1655893480000|2022-06-22 10:24:40|1090.61|1085.21|1090.8|1085.4|1090.82|1085.42|1090.51|1085.11|28
1655893490000|2022-06-22 10:24:50|1090.83|1085.43|1090.82|1085.42|1090.84|1085.44|1090.76|1085.36|23
1655893500000|2022-06-22 10:25:00|1090.81|1085.41|1091.13|1085.73|1091.2|1085.8|1090.72|1085.32|33
1655893510000|2022-06-22 10:25:10|1091.2|1085.8|1091.4|1086|1091.4|1086|1091.18|1085.78|27
1655893520000|2022-06-22 10:25:20|1091.48|1086.08|1091.78|1086.38|1091.95|1086.55|1091.48|1086.08|35
1655893530000|2022-06-22 10:25:30|1091.89|1086.49|1092.04|1086.64|1092.09|1086.69|1091.85|1086.45|31
1655893540000|2022-06-22 10:25:40|1092.07|1086.67|1091.65|1086.25|1092.13|1086.73|1091.64|1086.24|30
1655893550000|2022-06-22 10:25:50|1091.66|1086.26|1091.98|1086.58|1092.15|1086.75|1091.66|1086.26|33
1655893560000|2022-06-22 10:26:00|1092.08|1086.68|1092.13|1086.73|1092.36|1086.96|1092.06|1086.66|28
1655893570000|2022-06-22 10:26:10|1092.09|1086.69|1091.99|1086.59|1092.22|1086.82|1091.92|1086.52|28
1655893580000|2022-06-22 10:26:20|1092|1086.6|1091.84|1086.44|1092|1086.6|1091.61|1086.21|30
1655893590000|2022-06-22 10:26:30|1091.83|1086.43|1091.62|1086.22|1091.89|1086.49|1091.62|1086.22|29
1655893600000|2022-06-22 10:26:40|1091.6|1086.2|1091.42|1086.02|1091.61|1086.21|1091.32|1085.92|27
1655893610000|2022-06-22 10:26:50|1091.38|1085.98|1089.98|1084.58|1091.4|1086|1089.96|1084.56|32
1655893620000|2022-06-22 10:27:00|1089.97|1084.57|1090.11|1084.71|1090.28|1084.88|1089.94|1084.54|25
1655893630000|2022-06-22 10:27:10|1090.16|1084.76|1089.65|1084.25|1090.16|1084.76|1089.59|1084.19|26
1655893640000|2022-06-22 10:27:20|1089.74|1084.34|1089.61|1084.21|1089.87|1084.47|1089.5|1084.1|35
1655893650000|2022-06-22 10:27:30|1089.48|1084.08|1089.48|1084.08|1089.64|1084.24|1089.44|1084.04|30
1655893660000|2022-06-22 10:27:40|1089.49|1084.09|1088.68|1083.28|1089.55|1084.15|1088.65|1083.25|37
1655893670000|2022-06-22 10:27:50|1088.64|1083.24|1088.97|1083.57|1089.12|1083.72|1088.64|1083.24|34
1655893680000|2022-06-22 10:28:00|1088.93|1083.53|1088.8|1083.4|1089.04|1083.64|1088.79|1083.39|32
1655893690000|2022-06-22 10:28:10|1088.81|1083.41|1087.93|1082.53|1088.81|1083.41|1087.93|1082.53|33
1655893700000|2022-06-22 10:28:20|1087.88|1082.48|1087.7|1082.3|1088.09|1082.69|1087.47|1082.07|37
1655893710000|2022-06-22 10:28:30|1087.68|1082.28|1087.77|1082.37|1087.85|1082.45|1087.56|1082.16|35
1655893720000|2022-06-22 10:28:40|1087.8|1082.4|1087.75|1082.35|1087.85|1082.45|1087.61|1082.21|31
1655893730000|2022-06-22 10:28:50|1087.91|1082.51|1089.9|1084.5|1090.27|1084.87|1087.91|1082.51|35
1655893740000|2022-06-22 10:29:00|1089.89|1084.49|1090.26|1084.86|1090.26|1084.86|1089.13|1083.73|36
1655893750000|2022-06-22 10:29:10|1090.28|1084.88|1090.54|1085.14|1090.56|1085.16|1090.02|1084.62|34
1655893760000|2022-06-22 10:29:20|1090.62|1085.22|1091.3|1085.9|1091.35|1085.95|1090.57|1085.17|33
1655893770000|2022-06-22 10:29:30|1091.36|1085.96|1091.77|1086.37|1092.15|1086.75|1091.33|1085.93|32
1655893780000|2022-06-22 10:29:40|1091.73|1086.33|1091.64|1086.24|1091.74|1086.34|1091|1085.6|35
1655893790000|2022-06-22 10:29:50|1091.61|1086.21|1092.43|1087.03|1092.44|1087.04|1091.59|1086.19|28
1655893800000|2022-06-22 10:30:00|1092.54|1087.14|1092.6|1087.2|1093.35|1087.95|1092.51|1087.11|31
1655893810000|2022-06-22 10:30:10|1092.64|1087.24|1091.83|1086.43|1092.91|1087.51|1091.74|1086.34|37
1655893820000|2022-06-22 10:30:20|1091.76|1086.36|1092.1|1086.7|1092.21|1086.81|1091.76|1086.36|32
1655893830000|2022-06-22 10:30:30|1092.16|1086.76|1092.26|1086.86|1092.41|1087.01|1092.05|1086.65|35
1655893840000|2022-06-22 10:30:40|1092.3|1086.9|1092.95|1087.55|1092.95|1087.55|1092.1|1086.7|36
1655893850000|2022-06-22 10:30:50|1093.03|1087.63|1093.17|1087.77|1093.46|1088.06|1093|1087.6|37
1655893860000|2022-06-22 10:31:00|1093.19|1087.79|1092.84|1087.44|1093.36|1087.96|1092.71|1087.31|34
1655893870000|2022-06-22 10:31:10|1092.83|1087.43|1093.11|1087.71|1093.19|1087.79|1092.75|1087.35|27
1655893880000|2022-06-22 10:31:20|1093.15|1087.75|1093.9|1088.5|1093.9|1088.5|1092.89|1087.49|34
1655893890000|2022-06-22 10:31:30|1093.95|1088.55|1093.49|1088.09|1094.29|1088.89|1093.46|1088.06|37
1655893900000|2022-06-22 10:31:40|1093.48|1088.08|1094.03|1088.63|1094.08|1088.68|1093.42|1088.02|32
1655893910000|2022-06-22 10:31:50|1094.06|1088.66|1093.79|1088.39|1094.25|1088.85|1093.59|1088.19|29
1655893920000|2022-06-22 10:32:00|1093.83|1088.43|1094.21|1088.81|1094.31|1088.91|1093.75|1088.35|29
1655893930000|2022-06-22 10:32:10|1094.24|1088.84|1094.17|1088.77|1094.39|1088.99|1093.91|1088.51|30
1655893940000|2022-06-22 10:32:20|1094.15|1088.75|1093.85|1088.45|1094.43|1089.03|1093.73|1088.33|38
1655893950000|2022-06-22 10:32:30|1093.88|1088.48|1094.09|1088.69|1094.21|1088.81|1093.63|1088.23|33
1655893960000|2022-06-22 10:32:40|1094.14|1088.74|1094.01|1088.61|1094.38|1088.98|1093.8|1088.4|32
1655893970000|2022-06-22 10:32:50|1094|1088.6|1093.67|1088.27|1094|1088.6|1093.59|1088.19|29
1655893980000|2022-06-22 10:33:00|1093.75|1088.35|1093.62|1088.22|1093.78|1088.38|1093.42|1088.02|32
1655893990000|2022-06-22 10:33:10|1093.64|1088.24|1093.68|1088.28|1093.7|1088.3|1093.53|1088.13|34
1655894000000|2022-06-22 10:33:20|1093.59|1088.19|1093.67|1088.27|1093.78|1088.38|1093.54|1088.14|26
1655894010000|2022-06-22 10:33:30|1093.65|1088.25|1093.61|1088.21|1093.9|1088.5|1093.56|1088.16|35
1655894020000|2022-06-22 10:33:40|1093.64|1088.24|1093.39|1087.99|1093.85|1088.45|1093.35|1087.95|32
1655894030000|2022-06-22 10:33:50|1093.4|1088|1092.86|1087.46|1093.4|1088|1092.85|1087.45|32
1655894040000|2022-06-22 10:34:00|1092.87|1087.47|1092.84|1087.44|1093.08|1087.68|1092.73|1087.33|25
1655894050000|2022-06-22 10:34:10|1092.85|1087.45|1092.88|1087.48|1092.91|1087.51|1092.78|1087.38|20
1655894060000|2022-06-22 10:34:20|1092.87|1087.47|1092.87|1087.47|1092.91|1087.51|1092.71|1087.31|17
1655894070000|2022-06-22 10:34:30|1092.86|1087.46|1092.83|1087.43|1092.87|1087.47|1092.69|1087.29|14
1655894080000|2022-06-22 10:34:40|1092.85|1087.45|1092.08|1086.68|1093.01|1087.61|1092.02|1086.62|35
1655894090000|2022-06-22 10:34:50|1091.99|1086.59|1091.35|1085.95|1092.07|1086.67|1091.22|1085.82|30
1655894100000|2022-06-22 10:35:00|1091.42|1086.02|1092.51|1087.11|1092.51|1087.11|1091.38|1085.98|32
1655894110000|2022-06-22 10:35:10|1092.45|1087.05|1092.46|1087.06|1092.71|1087.31|1092.39|1086.99|28
1655894120000|2022-06-22 10:35:20|1092.49|1087.09|1093.07|1087.67|1093.07|1087.67|1092.46|1087.06|28
1655894130000|2022-06-22 10:35:30|1093.21|1087.81|1093.54|1088.14|1093.63|1088.23|1093.09|1087.69|30
1655894140000|2022-06-22 10:35:40|1093.51|1088.11|1093.5|1088.1|1093.53|1088.13|1093.16|1087.76|29
1655894150000|2022-06-22 10:35:50|1093.49|1088.09|1093.07|1087.67|1093.52|1088.12|1093.06|1087.66|33
1655894160000|2022-06-22 10:36:00|1093.1|1087.7|1093.5|1088.1|1093.5|1088.1|1093.05|1087.65|31
1655894170000|2022-06-22 10:36:10|1093.62|1088.22|1093.78|1088.38|1093.84|1088.44|1093.6|1088.2|23
1655894180000|2022-06-22 10:36:20|1093.79|1088.39|1094.31|1088.91|1094.49|1089.09|1093.49|1088.09|31
1655894190000|2022-06-22 10:36:30|1094.45|1089.05|1094.36|1088.96|1094.58|1089.18|1094.33|1088.93|11
1655894200000|2022-06-22 10:36:40|1094.39|1088.99|1093.93|1088.53|1094.64|1089.24|1093.93|1088.53|24
1655894210000|2022-06-22 10:36:50|1093.91|1088.51|1093.03|1087.63|1093.91|1088.51|1092.92|1087.52|29
1655894220000|2022-06-22 10:37:00|1092.95|1087.55|1092.82|1087.42|1093.13|1087.73|1092.62|1087.22|33
1655894230000|2022-06-22 10:37:10|1092.92|1087.52|1092.96|1087.56|1093.02|1087.62|1092.91|1087.51|28
1655894240000|2022-06-22 10:37:20|1092.92|1087.52|1092.2|1086.8|1093|1087.6|1092.16|1086.76|28
1655894250000|2022-06-22 10:37:30|1092.25|1086.85|1092.84|1087.44|1092.88|1087.48|1092.22|1086.82|28
1655894260000|2022-06-22 10:37:40|1092.89|1087.49|1092.43|1087.03|1093.19|1087.79|1092.39|1086.99|35
1655894270000|2022-06-22 10:37:50|1092.45|1087.05|1091.43|1086.03|1092.52|1087.12|1091.33|1085.93|37
1655894280000|2022-06-22 10:38:00|1091.2|1085.8|1091.1|1085.7|1091.29|1085.89|1091.04|1085.64|27
1655894290000|2022-06-22 10:38:10|1091.09|1085.69|1090.99|1085.59|1091.14|1085.74|1090.77|1085.37|33
1655894300000|2022-06-22 10:38:20|1091.06|1085.66|1090.77|1085.37|1091.15|1085.75|1090.72|1085.32|32
1655894310000|2022-06-22 10:38:30|1090.88|1085.48|1090.61|1085.21|1090.88|1085.48|1090.07|1084.67|30
1655894320000|2022-06-22 10:38:40|1090.65|1085.25|1089.96|1084.56|1090.65|1085.25|1089.96|1084.56|32
1655894330000|2022-06-22 10:38:50|1089.97|1084.57|1089.42|1084.02|1089.98|1084.58|1089.36|1083.96|32
1655894340000|2022-06-22 10:39:00|1089.44|1084.04|1090.03|1084.63|1090.31|1084.91|1089.27|1083.87|36
1655894350000|2022-06-22 10:39:10|1090.18|1084.78|1089.88|1084.48|1090.18|1084.78|1089.78|1084.38|33
1655894360000|2022-06-22 10:39:20|1089.91|1084.51|1090.06|1084.66|1090.21|1084.81|1089.86|1084.46|29
1655894370000|2022-06-22 10:39:30|1090.05|1084.65|1090.6|1085.2|1090.69|1085.29|1090.05|1084.65|36
1655894380000|2022-06-22 10:39:40|1090.62|1085.22|1091.05|1085.65|1091.21|1085.81|1090.62|1085.22|26
1655894390000|2022-06-22 10:39:50|1091.04|1085.64|1090.24|1084.84|1091.04|1085.64|1089.97|1084.57|31
1655894400000|2022-06-22 10:40:00|1090.16|1084.76|1090.29|1084.89|1090.4|1085|1090|1084.6|30
1655894410000|2022-06-22 10:40:10|1090.06|1084.66|1090.11|1084.71|1090.25|1084.85|1090.02|1084.62|31
1655894420000|2022-06-22 10:40:20|1090.15|1084.75|1090.18|1084.78|1090.19|1084.79|1089.97|1084.57|18
1655894430000|2022-06-22 10:40:30|1090.19|1084.79|1090.19|1084.79|1090.19|1084.79|1090|1084.6|29
1655894440000|2022-06-22 10:40:40|1090.1|1084.7|1090.32|1084.92|1090.71|1085.31|1090.1|1084.7|34
1655894450000|2022-06-22 10:40:50|1090.31|1084.91|1090.46|1085.06|1090.62|1085.22|1090.17|1084.77|34
1655894460000|2022-06-22 10:41:00|1090.49|1085.09|1090.7|1085.3|1091.38|1085.98|1090.41|1085.01|32
1655894470000|2022-06-22 10:41:10|1090.6|1085.2|1090.29|1084.89|1090.62|1085.22|1090.29|1084.89|27
1655894480000|2022-06-22 10:41:20|1090.39|1084.99|1090.53|1085.13|1090.64|1085.24|1090.38|1084.98|25
1655894490000|2022-06-22 10:41:30|1090.36|1084.96|1089.44|1084.04|1090.41|1085.01|1089.44|1084.04|27
1655894500000|2022-06-22 10:41:40|1089.35|1083.95|1089.08|1083.68|1089.38|1083.98|1089|1083.6|34
1655894510000|2022-06-22 10:41:50|1089.04|1083.64|1089.02|1083.62|1089.21|1083.81|1088.83|1083.43|29
1655894520000|2022-06-22 10:42:00|1089.03|1083.63|1088.7|1083.3|1089.37|1083.97|1088.7|1083.3|29
1655894530000|2022-06-22 10:42:10|1088.71|1083.31|1088.44|1083.04|1088.79|1083.39|1088.01|1082.61|38
1655894540000|2022-06-22 10:42:20|1088.49|1083.09|1088.14|1082.74|1088.58|1083.18|1088.14|1082.74|35
1655894550000|2022-06-22 10:42:30|1088.2|1082.8|1087.69|1082.29|1088.2|1082.8|1087.64|1082.24|34
1655894560000|2022-06-22 10:42:40|1087.64|1082.24|1087.82|1082.42|1087.95|1082.55|1087.54|1082.14|37
1655894570000|2022-06-22 10:42:50|1087.84|1082.44|1087.82|1082.42|1087.89|1082.49|1087.76|1082.36|32
1655894580000|2022-06-22 10:43:00|1087.83|1082.43|1088.69|1083.29|1089.12|1083.72|1087.75|1082.35|33
1655894590000|2022-06-22 10:43:10|1088.73|1083.33|1088.5|1083.1|1088.77|1083.37|1088.02|1082.62|31
1655894600000|2022-06-22 10:43:20|1088.41|1083.01|1088.07|1082.67|1088.49|1083.09|1087.75|1082.35|37
1655894610000|2022-06-22 10:43:30|1088.32|1082.92|1088.1|1082.7|1088.32|1082.92|1088.08|1082.68|30
1655894620000|2022-06-22 10:43:40|1088.18|1082.78|1087.95|1082.55|1088.22|1082.82|1087.61|1082.21|33
1655894630000|2022-06-22 10:43:50|1087.79|1082.39|1088.26|1082.86|1088.31|1082.91|1087.69|1082.29|31
1655894640000|2022-06-22 10:44:00|1088.27|1082.87|1088.91|1083.51|1088.95|1083.55|1088.14|1082.74|32
1655894650000|2022-06-22 10:44:10|1089.03|1083.63|1089.98|1084.58|1090.08|1084.68|1088.99|1083.59|34
1655894660000|2022-06-22 10:44:20|1089.9|1084.5|1088.64|1083.24|1089.9|1084.5|1088.61|1083.21|36
1655894670000|2022-06-22 10:44:30|1088.68|1083.28|1089.07|1083.67|1089.07|1083.67|1088.56|1083.16|29
1655894680000|2022-06-22 10:44:40|1089.17|1083.77|1088.9|1083.5|1089.35|1083.95|1088.87|1083.47|32
1655894690000|2022-06-22 10:44:50|1088.89|1083.49|1089.38|1083.98|1089.42|1084.02|1088.88|1083.48|29
1655894700000|2022-06-22 10:45:00|1089.42|1084.02|1089.95|1084.55|1090.18|1084.78|1089.15|1083.75|29
1655894710000|2022-06-22 10:45:10|1089.94|1084.54|1089.93|1084.53|1090.64|1085.24|1089.93|1084.53|34
1655894720000|2022-06-22 10:45:20|1090.01|1084.61|1089.22|1083.82|1090.01|1084.61|1089.16|1083.76|21
1655894730000|2022-06-22 10:45:30|1089.16|1083.76|1088.49|1083.09|1089.25|1083.85|1088.49|1083.09|32
1655894740000|2022-06-22 10:45:40|1088.5|1083.1|1088.6|1083.2|1088.64|1083.24|1088.36|1082.96|26
1655894750000|2022-06-22 10:45:50|1088.63|1083.23|1088.78|1083.38|1088.78|1083.38|1088.46|1083.06|27
1655894760000|2022-06-22 10:46:00|1088.73|1083.33|1088.58|1083.18|1088.81|1083.41|1088.51|1083.11|18
1655894770000|2022-06-22 10:46:10|1088.55|1083.15|1088.45|1083.05|1088.55|1083.15|1088.3|1082.9|35
1655894780000|2022-06-22 10:46:20|1088.44|1083.04|1087.47|1082.07|1088.48|1083.08|1087.43|1082.03|33
1655894790000|2022-06-22 10:46:30|1087.48|1082.08|1087.47|1082.07|1087.65|1082.25|1087.35|1081.95|39
1655894800000|2022-06-22 10:46:40|1087.5|1082.1|1087.5|1082.1|1087.59|1082.19|1087.3|1081.9|31
1655894810000|2022-06-22 10:46:50|1087.51|1082.11|1088.08|1082.68|1088.29|1082.89|1087.45|1082.05|33
1655894820000|2022-06-22 10:47:00|1088.16|1082.76|1088.12|1082.72|1088.16|1082.76|1087.94|1082.54|33
1655894830000|2022-06-22 10:47:10|1088.13|1082.73|1088.31|1082.91|1088.56|1083.16|1088.13|1082.73|34
1655894840000|2022-06-22 10:47:20|1088.19|1082.79|1088.56|1083.16|1088.59|1083.19|1088.02|1082.62|30
1655894850000|2022-06-22 10:47:30|1088.55|1083.15|1088.54|1083.14|1088.61|1083.21|1088.54|1083.14|15
1655894860000|2022-06-22 10:47:40|1088.55|1083.15|1088.61|1083.21|1088.61|1083.21|1088.54|1083.14|10
1655894870000|2022-06-22 10:47:50|1088.59|1083.19|1088.66|1083.26|1088.66|1083.26|1088.45|1083.05|16
1655894880000|2022-06-22 10:48:00|1088.61|1083.21|1089.34|1083.94|1089.41|1084.01|1088.61|1083.21|24
1655894890000|2022-06-22 10:48:10|1089.49|1084.09|1089.68|1084.28|1090.17|1084.77|1089.49|1084.09|33
1655894900000|2022-06-22 10:48:20|1089.67|1084.27|1089.76|1084.36|1089.78|1084.38|1089.44|1084.04|31
1655894910000|2022-06-22 10:48:30|1089.7|1084.3|1089.55|1084.15|1089.7|1084.3|1089.42|1084.02|32
1655894920000|2022-06-22 10:48:40|1089.58|1084.18|1089.98|1084.58|1089.98|1084.58|1089.52|1084.12|29
1655894930000|2022-06-22 10:48:50|1090.03|1084.63|1090.18|1084.78|1090.26|1084.86|1090|1084.6|33
1655894940000|2022-06-22 10:49:00|1090.14|1084.74|1090.15|1084.75|1090.28|1084.88|1090.05|1084.65|24
1655894950000|2022-06-22 10:49:10|1090.22|1084.82|1090.47|1085.07|1090.47|1085.07|1090.21|1084.81|22
1655894960000|2022-06-22 10:49:20|1090.5|1085.1|1089.11|1083.71|1090.67|1085.27|1088.99|1083.59|36
1655894970000|2022-06-22 10:49:30|1089.06|1083.66|1089.52|1084.12|1089.52|1084.12|1089|1083.6|32
1655894980000|2022-06-22 10:49:40|1089.37|1083.97|1089.63|1084.23|1089.87|1084.47|1089.37|1083.97|23
1655894990000|2022-06-22 10:49:50|1089.69|1084.29|1090|1084.6|1090|1084.6|1089.09|1083.69|33
1655895000000|2022-06-22 10:50:00|1090.03|1084.63|1089.6|1084.2|1090.03|1084.63|1089.6|1084.2|27
1655895010000|2022-06-22 10:50:10|1089.65|1084.25|1090.31|1084.91|1090.36|1084.96|1089.65|1084.25|29
1655895020000|2022-06-22 10:50:20|1090.3|1084.9|1090.62|1085.22|1090.84|1085.44|1090.3|1084.9|29
1655895030000|2022-06-22 10:50:30|1090.63|1085.23|1090.6|1085.2|1090.84|1085.44|1090.38|1084.98|28
1655895040000|2022-06-22 10:50:40|1090.53|1085.13|1090.72|1085.32|1090.85|1085.45|1090.36|1084.96|32
1655895050000|2022-06-22 10:50:50|1090.68|1085.28|1091.63|1086.23|1091.63|1086.23|1090.63|1085.23|28
1655895060000|2022-06-22 10:51:00|1091.64|1086.24|1092.69|1087.29|1092.69|1087.29|1091.64|1086.24|35
1655895070000|2022-06-22 10:51:10|1092.85|1087.45|1092.93|1087.53|1093.47|1088.07|1092.79|1087.39|36
1655895080000|2022-06-22 10:51:20|1092.81|1087.41|1092.83|1087.43|1092.89|1087.49|1092.6|1087.2|33
1655895090000|2022-06-22 10:51:30|1092.88|1087.48|1093.09|1087.69|1093.11|1087.71|1092.59|1087.19|32
1655895100000|2022-06-22 10:51:40|1093.11|1087.71|1093.56|1088.16|1093.79|1088.39|1093.11|1087.71|32
1655895110000|2022-06-22 10:51:50|1093.51|1088.11|1093.17|1087.77|1093.88|1088.48|1093.17|1087.77|34
1655895120000|2022-06-22 10:52:00|1093.21|1087.81|1093.32|1087.92|1093.81|1088.41|1093.21|1087.81|34
1655895130000|2022-06-22 10:52:10|1093.36|1087.96|1093.93|1088.53|1093.93|1088.53|1093.3|1087.9|32
1655895140000|2022-06-22 10:52:20|1093.94|1088.54|1094.06|1088.66|1094.34|1088.94|1093.92|1088.52|36
1655895150000|2022-06-22 10:52:30|1094.1|1088.7|1094.06|1088.66|1094.14|1088.74|1093.81|1088.41|31
1655895160000|2022-06-22 10:52:40|1094.1|1088.7|1093.51|1088.11|1094.11|1088.71|1093.44|1088.04|29
1655895170000|2022-06-22 10:52:50|1093.57|1088.17|1094.41|1089.01|1094.42|1089.02|1093.57|1088.17|32
1655895180000|2022-06-22 10:53:00|1094.4|1089|1093.33|1087.93|1094.4|1089|1093.33|1087.93|37
1655895190000|2022-06-22 10:53:10|1093.36|1087.96|1092.62|1087.22|1093.42|1088.02|1092.57|1087.17|31
1655895200000|2022-06-22 10:53:20|1092.61|1087.21|1092.41|1087.01|1092.71|1087.31|1092.3|1086.9|31
1655895210000|2022-06-22 10:53:30|1092.34|1086.94|1093.35|1087.95|1093.35|1087.95|1092.34|1086.94|26
1655895220000|2022-06-22 10:53:40|1093.45|1088.05|1093.38|1087.98|1093.98|1088.58|1093.33|1087.93|34
1655895230000|2022-06-22 10:53:50|1093.37|1087.97|1092.92|1087.52|1093.37|1087.97|1092.88|1087.48|34
1655895240000|2022-06-22 10:54:00|1092.84|1087.44|1092.49|1087.09|1092.84|1087.44|1092.29|1086.89|34
1655895250000|2022-06-22 10:54:10|1092.39|1086.99|1092.66|1087.26|1092.89|1087.49|1092.36|1086.96|25
1655895260000|2022-06-22 10:54:20|1092.64|1087.24|1092.6|1087.2|1092.68|1087.28|1092.31|1086.91|32
1655895270000|2022-06-22 10:54:30|1092.55|1087.15|1092.62|1087.22|1092.63|1087.23|1092.3|1086.9|31
1655895280000|2022-06-22 10:54:40|1092.61|1087.21|1093.37|1087.97|1093.37|1087.97|1092.55|1087.15|27
1655895290000|2022-06-22 10:54:50|1093.39|1087.99|1093.2|1087.8|1093.58|1088.18|1093.2|1087.8|36
1655895300000|2022-06-22 10:55:00|1093.21|1087.81|1092.96|1087.56|1093.21|1087.81|1092.37|1086.97|30
1655895310000|2022-06-22 10:55:10|1092.92|1087.52|1092.37|1086.97|1093.04|1087.64|1092.37|1086.97|28
1655895320000|2022-06-22 10:55:20|1092.43|1087.03|1091.96|1086.56|1092.63|1087.23|1091.91|1086.51|34
1655895330000|2022-06-22 10:55:30|1091.95|1086.55|1091.75|1086.35|1091.96|1086.56|1091.74|1086.34|29
1655895340000|2022-06-22 10:55:40|1091.77|1086.37|1091.79|1086.39|1091.8|1086.4|1091.75|1086.35|8
1655895350000|2022-06-22 10:55:50|1091.8|1086.4|1091.79|1086.39|1091.84|1086.44|1091.77|1086.37|27
1655895360000|2022-06-22 10:56:00|1091.78|1086.38|1092.45|1087.05|1092.67|1087.27|1091.76|1086.36|28
1655895370000|2022-06-22 10:56:10|1092.4|1087|1091.92|1086.52|1092.49|1087.09|1091.92|1086.52|26
1655895380000|2022-06-22 10:56:20|1091.97|1086.57|1091.17|1085.77|1091.97|1086.57|1091.04|1085.64|27
1655895390000|2022-06-22 10:56:30|1091.16|1085.76|1091.15|1085.75|1091.3|1085.9|1091.1|1085.7|27
1655895400000|2022-06-22 10:56:40|1091.16|1085.76|1091.14|1085.74|1091.16|1085.76|1091.07|1085.67|16
1655895410000|2022-06-22 10:56:50|1091.1|1085.7|1091.58|1086.18|1091.9|1086.5|1091.07|1085.67|30
1655895420000|2022-06-22 10:57:00|1091.56|1086.16|1091.78|1086.38|1091.78|1086.38|1091.5|1086.1|25
1655895430000|2022-06-22 10:57:10|1091.75|1086.35|1091.41|1086.01|1091.75|1086.35|1091.34|1085.94|22
1655895440000|2022-06-22 10:57:20|1091.38|1085.98|1091.63|1086.23|1091.65|1086.25|1091.14|1085.74|21
1655895450000|2022-06-22 10:57:30|1091.6|1086.2|1091.81|1086.41|1091.85|1086.45|1091.6|1086.2|29
1655895460000|2022-06-22 10:57:40|1091.78|1086.38|1092.11|1086.71|1092.31|1086.91|1091.66|1086.26|29
1655895470000|2022-06-22 10:57:50|1092.1|1086.7|1091.78|1086.38|1092.11|1086.71|1091.77|1086.37|19
1655895480000|2022-06-22 10:58:00|1091.79|1086.39|1091.71|1086.31|1091.85|1086.45|1091.71|1086.31|21
1655895490000|2022-06-22 10:58:10|1091.68|1086.28|1091.83|1086.43|1091.87|1086.47|1091.68|1086.28|26
1655895500000|2022-06-22 10:58:20|1091.82|1086.42|1092.71|1087.31|1092.71|1087.31|1091.79|1086.39|26
1655895510000|2022-06-22 10:58:30|1092.69|1087.29|1092.86|1087.46|1092.86|1087.46|1092.5|1087.1|29
1655895520000|2022-06-22 10:58:40|1092.79|1087.39|1092.67|1087.27|1092.82|1087.42|1092.61|1087.21|26
1655895530000|2022-06-22 10:58:50|1092.69|1087.29|1092.64|1087.24|1092.72|1087.32|1092.6|1087.2|27
1655895540000|2022-06-22 10:59:00|1092.63|1087.23|1092.63|1087.23|1092.63|1087.23|1092.42|1087.02|21
1655895550000|2022-06-22 10:59:10|1092.67|1087.27|1091.61|1086.21|1092.84|1087.44|1091.52|1086.12|29
1655895560000|2022-06-22 10:59:20|1091.59|1086.19|1091.55|1086.15|1091.98|1086.58|1091.53|1086.13|37
1655895570000|2022-06-22 10:59:30|1091.56|1086.16|1091.77|1086.37|1091.77|1086.37|1091.18|1085.78|29
1655895580000|2022-06-22 10:59:40|1091.78|1086.38|1091.49|1086.09|1091.83|1086.43|1091.39|1085.99|23
1655895590000|2022-06-22 10:59:50|1091.5|1086.1|1091.4|1086|1091.53|1086.13|1091.26|1085.86|28
1655895600000|2022-06-22 11:00:00|1091.27|1085.87|1091.44|1086.04|1092.2|1086.8|1091.25|1085.85|33
1655895610000|2022-06-22 11:00:10|1091.38|1085.98|1091.41|1086.01|1091.6|1086.2|1091.29|1085.89|27
1655895620000|2022-06-22 11:00:20|1091.44|1086.04|1090.85|1085.45|1091.48|1086.08|1090.78|1085.38|31
1655895630000|2022-06-22 11:00:30|1090.84|1085.44|1091.66|1086.26|1091.66|1086.26|1090.74|1085.34|34
1655895640000|2022-06-22 11:00:40|1091.68|1086.28|1092.02|1086.62|1092.65|1087.25|1091.68|1086.28|34
1655895650000|2022-06-22 11:00:50|1092.21|1086.81|1091.9|1086.5|1092.3|1086.9|1091.9|1086.5|34
1655895660000|2022-06-22 11:01:00|1092.02|1086.62|1091.58|1086.18|1092.28|1086.88|1091.58|1086.18|31
1655895670000|2022-06-22 11:01:10|1091.38|1085.98|1091.03|1085.63|1091.53|1086.13|1091.03|1085.63|35
1655895680000|2022-06-22 11:01:20|1091.23|1085.83|1091.51|1086.11|1091.57|1086.17|1090.94|1085.54|37
1655895690000|2022-06-22 11:01:30|1091.48|1086.08|1091.84|1086.44|1091.88|1086.48|1091.48|1086.08|27
1655895700000|2022-06-22 11:01:40|1091.85|1086.45|1092.19|1086.79|1092.19|1086.79|1091.73|1086.33|34
1655895710000|2022-06-22 11:01:50|1092.22|1086.82|1093.39|1087.99|1093.39|1087.99|1092.22|1086.82|27
1655895720000|2022-06-22 11:02:00|1093.31|1087.91|1092.75|1087.35|1093.31|1087.91|1092.72|1087.32|30
1655895730000|2022-06-22 11:02:10|1092.8|1087.4|1093.14|1087.74|1093.34|1087.94|1092.8|1087.4|36
1655895740000|2022-06-22 11:02:20|1093.33|1087.93|1094.37|1088.97|1094.37|1088.97|1093.07|1087.67|28
1655895750000|2022-06-22 11:02:30|1094.29|1088.89|1094.47|1089.07|1094.68|1089.28|1094.29|1088.89|34
1655895760000|2022-06-22 11:02:40|1094.44|1089.04|1095.3|1089.9|1095.3|1089.9|1094.15|1088.75|34
1655895770000|2022-06-22 11:02:50|1095.32|1089.92|1095.49|1090.09|1095.7|1090.3|1095.32|1089.92|31
1655895780000|2022-06-22 11:03:00|1095.48|1090.08|1094.84|1089.44|1095.66|1090.26|1094.84|1089.44|38
1655895790000|2022-06-22 11:03:10|1094.94|1089.54|1093.6|1088.2|1094.94|1089.54|1093.6|1088.2|35
1655895800000|2022-06-22 11:03:20|1093.61|1088.21|1093.87|1088.47|1093.97|1088.57|1093.61|1088.21|30
1655895810000|2022-06-22 11:03:30|1093.89|1088.49|1093.7|1088.3|1094.25|1088.85|1093.56|1088.16|36
1655895820000|2022-06-22 11:03:40|1093.65|1088.25|1093.7|1088.3|1093.83|1088.43|1093.55|1088.15|24
1655895830000|2022-06-22 11:03:50|1093.68|1088.28|1093.57|1088.17|1093.7|1088.3|1093.49|1088.09|25
1655895840000|2022-06-22 11:04:00|1093.58|1088.18|1094.28|1088.88|1094.78|1089.38|1093.58|1088.18|29
1655895850000|2022-06-22 11:04:10|1094.34|1088.94|1094.97|1089.57|1095.02|1089.62|1094.26|1088.86|37
1655895860000|2022-06-22 11:04:20|1094.99|1089.59|1094.98|1089.58|1095.17|1089.77|1094.6|1089.2|30
1655895870000|2022-06-22 11:04:30|1095.02|1089.62|1094.62|1089.22|1095.06|1089.66|1094.5|1089.1|29
1655895880000|2022-06-22 11:04:40|1094.73|1089.33|1094.73|1089.33|1094.85|1089.45|1094.12|1088.72|36
1655895890000|2022-06-22 11:04:50|1094.87|1089.47|1094.65|1089.25|1095.12|1089.72|1094.57|1089.17|30
1655895900000|2022-06-22 11:05:00|1094.68|1089.28|1094.7|1089.3|1094.75|1089.35|1094.59|1089.19|34
1655895910000|2022-06-22 11:05:10|1094.69|1089.29|1094.63|1089.23|1094.98|1089.58|1094.63|1089.23|32
1655895920000|2022-06-22 11:05:20|1094.62|1089.22|1095.04|1089.64|1095.05|1089.65|1094.61|1089.21|26
1655895930000|2022-06-22 11:05:30|1095.05|1089.65|1095.15|1089.75|1095.56|1090.16|1095.01|1089.61|29
1655895940000|2022-06-22 11:05:40|1095.18|1089.78|1095.49|1090.09|1095.55|1090.15|1095.13|1089.73|33
1655895950000|2022-06-22 11:05:50|1095.44|1090.04|1095.75|1090.35|1095.84|1090.44|1095.44|1090.04|37
1655895960000|2022-06-22 11:06:00|1095.8|1090.4|1094.61|1089.21|1095.82|1090.42|1094.61|1089.21|35
1655895970000|2022-06-22 11:06:10|1094.63|1089.23|1095.06|1089.66|1095.26|1089.86|1094.57|1089.17|29
1655895980000|2022-06-22 11:06:20|1095.12|1089.72|1094.19|1088.79|1095.12|1089.72|1094.19|1088.79|36
1655895990000|2022-06-22 11:06:30|1094.14|1088.74|1094.4|1089|1094.4|1089|1093.74|1088.34|31
1655896000000|2022-06-22 11:06:40|1094.37|1088.97|1094.05|1088.65|1094.38|1088.98|1093.98|1088.58|21
1655896010000|2022-06-22 11:06:50|1094|1088.6|1093.66|1088.26|1094.03|1088.63|1093.45|1088.05|32
1655896020000|2022-06-22 11:07:00|1093.61|1088.21|1094.22|1088.82|1094.25|1088.85|1093.52|1088.12|29
1655896030000|2022-06-22 11:07:10|1094.13|1088.73|1093.89|1088.49|1094.23|1088.83|1093.79|1088.39|26
1655896040000|2022-06-22 11:07:20|1093.93|1088.53|1093.97|1088.57|1094.13|1088.73|1093.79|1088.39|26
1655896050000|2022-06-22 11:07:30|1093.95|1088.55|1093.89|1088.49|1094.15|1088.75|1093.74|1088.34|33
1655896060000|2022-06-22 11:07:40|1094.07|1088.67|1093.45|1088.05|1094.07|1088.67|1093.4|1088|28
1655896070000|2022-06-22 11:07:50|1093.43|1088.03|1093.25|1087.85|1093.49|1088.09|1092.93|1087.53|30
1655896080000|2022-06-22 11:08:00|1093.17|1087.77|1092.55|1087.15|1093.53|1088.13|1092.39|1086.99|36
1655896090000|2022-06-22 11:08:10|1092.38|1086.98|1091.91|1086.51|1092.38|1086.98|1091.67|1086.27|38
1655896100000|2022-06-22 11:08:20|1091.94|1086.54|1091.5|1086.1|1092.2|1086.8|1091.26|1085.86|36
1655896110000|2022-06-22 11:08:30|1091.51|1086.11|1091.53|1086.13|1091.84|1086.44|1091.43|1086.03|31
1655896120000|2022-06-22 11:08:40|1091.51|1086.11|1091.52|1086.12|1091.77|1086.37|1091.32|1085.92|33
1655896130000|2022-06-22 11:08:50|1091.48|1086.08|1091.2|1085.8|1091.52|1086.12|1091.2|1085.8|29
1655896140000|2022-06-22 11:09:00|1091.14|1085.74|1091.22|1085.82|1091.46|1086.06|1090.7|1085.3|38
1655896150000|2022-06-22 11:09:10|1091.13|1085.73|1090.53|1085.13|1091.13|1085.73|1090.53|1085.13|31
1655896160000|2022-06-22 11:09:20|1090.67|1085.27|1090.79|1085.39|1090.82|1085.42|1090.56|1085.16|32
1655896170000|2022-06-22 11:09:30|1090.78|1085.38|1091.01|1085.61|1091.31|1085.91|1090.66|1085.26|33
1655896180000|2022-06-22 11:09:40|1091|1085.6|1091.37|1085.97|1091.49|1086.09|1090.95|1085.55|29
1655896190000|2022-06-22 11:09:50|1091.43|1086.03|1090.81|1085.41|1091.55|1086.15|1090.51|1085.11|32
1655896200000|2022-06-22 11:10:00|1090.76|1085.36|1090.7|1085.3|1090.84|1085.44|1090.6|1085.2|35
1655896210000|2022-06-22 11:10:10|1090.71|1085.31|1090.73|1085.33|1091.2|1085.8|1090.55|1085.15|34
1655896220000|2022-06-22 11:10:20|1090.7|1085.3|1090.47|1085.07|1091.05|1085.65|1090.47|1085.07|32
1655896230000|2022-06-22 11:10:30|1090.49|1085.09|1090.43|1085.03|1090.52|1085.12|1090.41|1085.01|30
1655896240000|2022-06-22 11:10:40|1090.4|1085|1090.23|1084.83|1090.63|1085.23|1090.08|1084.68|34
1655896250000|2022-06-22 11:10:50|1090.12|1084.72|1089.68|1084.28|1090.29|1084.89|1089.67|1084.27|35
1655896260000|2022-06-22 11:11:00|1089.66|1084.26|1090.96|1085.56|1090.99|1085.59|1089.66|1084.26|32
1655896270000|2022-06-22 11:11:10|1090.92|1085.52|1090.4|1085|1090.92|1085.52|1090.27|1084.87|31
1655896280000|2022-06-22 11:11:20|1090.39|1084.99|1090.55|1085.15|1090.55|1085.15|1090.27|1084.87|33
1655896290000|2022-06-22 11:11:30|1090.51|1085.11|1090.94|1085.54|1090.94|1085.54|1090.49|1085.09|27
1655896300000|2022-06-22 11:11:40|1090.98|1085.58|1090.81|1085.41|1091.16|1085.76|1090.76|1085.36|30
1655896310000|2022-06-22 11:11:50|1090.8|1085.4|1090.72|1085.32|1091.01|1085.61|1090.71|1085.31|24
1655896320000|2022-06-22 11:12:00|1090.73|1085.33|1091.36|1085.96|1091.36|1085.96|1090.73|1085.33|19
1655896330000|2022-06-22 11:12:10|1091.34|1085.94|1091.38|1085.98|1091.39|1085.99|1091.26|1085.86|19
1655896340000|2022-06-22 11:12:20|1091.35|1085.95|1091.32|1085.92|1091.46|1086.06|1091.26|1085.86|29
1655896350000|2022-06-22 11:12:30|1091.63|1086.23|1091.92|1086.52|1091.96|1086.56|1091.63|1086.23|26
1655896360000|2022-06-22 11:12:40|1091.86|1086.46|1092.5|1087.1|1092.53|1087.13|1091.69|1086.29|29
1655896370000|2022-06-22 11:12:50|1092.74|1087.34|1092.76|1087.36|1093.14|1087.74|1092.46|1087.06|36
1655896380000|2022-06-22 11:13:00|1092.77|1087.37|1092.88|1087.48|1093.1|1087.7|1092.7|1087.3|31
1655896390000|2022-06-22 11:13:10|1092.87|1087.47|1093.49|1088.09|1093.59|1088.19|1092.85|1087.45|33
1655896400000|2022-06-22 11:13:20|1093.58|1088.18|1094.87|1089.47|1094.87|1089.47|1093.58|1088.18|37
1655896410000|2022-06-22 11:13:30|1094.86|1089.46|1095.6|1090.2|1095.78|1090.38|1094.81|1089.41|38
1655896420000|2022-06-22 11:13:40|1095.58|1090.18|1096.37|1090.97|1096.41|1091.01|1095.56|1090.16|34
1655896430000|2022-06-22 11:13:50|1096.4|1091|1098.09|1092.69|1098.34|1092.94|1096.01|1090.61|37
1655896440000|2022-06-22 11:14:00|1097.95|1092.55|1096.89|1091.49|1097.95|1092.55|1096.79|1091.39|38
1655896450000|2022-06-22 11:14:10|1096.94|1091.54|1097.44|1092.04|1097.63|1092.23|1096.88|1091.48|38
1655896460000|2022-06-22 11:14:20|1097.46|1092.06|1096.42|1091.02|1097.46|1092.06|1096.24|1090.84|36
1655896470000|2022-06-22 11:14:30|1096.39|1090.99|1096.79|1091.39|1096.97|1091.57|1096.39|1090.99|34
1655896480000|2022-06-22 11:14:40|1096.91|1091.51|1097.46|1092.06|1097.62|1092.22|1096.91|1091.51|34
1655896490000|2022-06-22 11:14:50|1097.59|1092.19|1096.84|1091.44|1097.59|1092.19|1096.84|1091.44|37
1655896500000|2022-06-22 11:15:00|1096.82|1091.42|1097.45|1092.05|1097.54|1092.14|1096.76|1091.36|33
1655896510000|2022-06-22 11:15:10|1097.48|1092.08|1098.15|1092.75|1098.29|1092.89|1097.48|1092.08|35
1655896520000|2022-06-22 11:15:20|1098.08|1092.68|1098.08|1092.68|1098.18|1092.78|1098.01|1092.61|33
1655896530000|2022-06-22 11:15:30|1098.09|1092.69|1100.15|1094.75|1100.43|1095.03|1098.09|1092.69|40
1655896540000|2022-06-22 11:15:40|1100.07|1094.67|1098.82|1093.42|1100.07|1094.67|1098.82|1093.42|38
1655896550000|2022-06-22 11:15:50|1098.69|1093.29|1098.28|1092.88|1098.69|1093.29|1098.21|1092.81|37
1655896560000|2022-06-22 11:16:00|1098.26|1092.86|1097.73|1092.33|1098.28|1092.88|1097.62|1092.22|34
1655896570000|2022-06-22 11:16:10|1097.72|1092.32|1096.55|1091.15|1098.11|1092.71|1096.55|1091.15|36
1655896580000|2022-06-22 11:16:20|1097.02|1091.62|1096.83|1091.43|1097.21|1091.81|1096.77|1091.37|37
1655896590000|2022-06-22 11:16:30|1096.96|1091.56|1097.55|1092.15|1097.87|1092.47|1096.96|1091.56|32
1655896600000|2022-06-22 11:16:40|1097.49|1092.09|1096.83|1091.43|1097.49|1092.09|1096.7|1091.3|34
1655896610000|2022-06-22 11:16:50|1096.7|1091.3|1097.14|1091.74|1097.26|1091.86|1096.65|1091.25|34
1655896620000|2022-06-22 11:17:00|1097.15|1091.75|1096.83|1091.43|1097.34|1091.94|1096.67|1091.27|28
1655896630000|2022-06-22 11:17:10|1096.86|1091.46|1095.94|1090.54|1096.87|1091.47|1095.89|1090.49|28
1655896640000|2022-06-22 11:17:20|1095.95|1090.55|1096.82|1091.42|1096.95|1091.55|1095.66|1090.26|35
1655896650000|2022-06-22 11:17:30|1096.87|1091.47|1096.45|1091.05|1096.87|1091.47|1095.95|1090.55|37
1655896660000|2022-06-22 11:17:40|1096.44|1091.04|1096.92|1091.52|1096.92|1091.52|1096.44|1091.04|29
1655896670000|2022-06-22 11:17:50|1096.95|1091.55|1096.51|1091.11|1096.96|1091.56|1096.46|1091.06|33
1655896680000|2022-06-22 11:18:00|1096.56|1091.16|1096.16|1090.76|1096.6|1091.2|1096.16|1090.76|35
1655896690000|2022-06-22 11:18:10|1096.14|1090.74|1095.91|1090.51|1096.29|1090.89|1095.85|1090.45|34
1655896700000|2022-06-22 11:18:20|1095.99|1090.59|1095.84|1090.44|1096.24|1090.84|1095.75|1090.35|37
1655896710000|2022-06-22 11:18:30|1095.86|1090.46|1095.9|1090.5|1096.37|1090.97|1095.84|1090.44|29
1655896720000|2022-06-22 11:18:40|1095.82|1090.42|1095.61|1090.21|1095.97|1090.57|1095.49|1090.09|29
1655896730000|2022-06-22 11:18:50|1095.59|1090.19|1095.27|1089.87|1095.76|1090.36|1095.18|1089.78|35
1655896740000|2022-06-22 11:19:00|1095.3|1089.9|1095.41|1090.01|1095.49|1090.09|1095.27|1089.87|22
1655896750000|2022-06-22 11:19:10|1095.4|1090|1095.31|1089.91|1095.5|1090.1|1095.26|1089.86|26
1655896760000|2022-06-22 11:19:20|1095.34|1089.94|1095.38|1089.98|1095.38|1089.98|1094.86|1089.46|35
1655896770000|2022-06-22 11:19:30|1095.4|1090|1096.49|1091.09|1096.63|1091.23|1095.37|1089.97|33
1655896780000|2022-06-22 11:19:40|1096.48|1091.08|1096.72|1091.32|1096.77|1091.37|1096.18|1090.78|27
1655896790000|2022-06-22 11:19:50|1096.73|1091.33|1096.46|1091.06|1096.77|1091.37|1096.46|1091.06|31
1655896800000|2022-06-22 11:20:00|1096.41|1091.01|1096.07|1090.67|1096.41|1091.01|1095.9|1090.5|28
1655896810000|2022-06-22 11:20:10|1096.08|1090.68|1096.57|1091.17|1096.57|1091.17|1096.02|1090.62|31
1655896820000|2022-06-22 11:20:20|1096.58|1091.18|1097.34|1091.94|1097.34|1091.94|1096.28|1090.88|36
1655896830000|2022-06-22 11:20:30|1097.28|1091.88|1097.29|1091.89|1097.42|1092.02|1096.96|1091.56|38
1655896840000|2022-06-22 11:20:40|1097.25|1091.85|1097.29|1091.89|1097.53|1092.13|1097.21|1091.81|33
1655896850000|2022-06-22 11:20:50|1097.32|1091.92|1097.6|1092.2|1097.81|1092.41|1097.24|1091.84|35
1655896860000|2022-06-22 11:21:00|1097.61|1092.21|1097.53|1092.13|1097.74|1092.34|1097.36|1091.96|34
1655896870000|2022-06-22 11:21:10|1097.51|1092.11|1097|1091.6|1097.51|1092.11|1096.91|1091.51|35
1655896880000|2022-06-22 11:21:20|1096.91|1091.51|1096.25|1090.85|1096.91|1091.51|1096.25|1090.85|27
1655896890000|2022-06-22 11:21:30|1096.2|1090.8|1095.66|1090.26|1096.23|1090.83|1095.61|1090.21|36
1655896900000|2022-06-22 11:21:40|1095.68|1090.28|1095.75|1090.35|1095.75|1090.35|1095.62|1090.22|13
1655896910000|2022-06-22 11:21:50|1095.82|1090.42|1096.04|1090.64|1096.42|1091.02|1095.74|1090.34|37
1655896920000|2022-06-22 11:22:00|1096.16|1090.76|1095.85|1090.45|1096.4|1091|1095.84|1090.44|34
1655896930000|2022-06-22 11:22:10|1095.84|1090.44|1096.02|1090.62|1096.13|1090.73|1095.76|1090.36|34
1655896940000|2022-06-22 11:22:20|1096.13|1090.73|1096.2|1090.8|1096.36|1090.96|1095.77|1090.37|29
1655896950000|2022-06-22 11:22:30|1096.21|1090.81|1096.21|1090.81|1096.33|1090.93|1096.17|1090.77|26
1655896960000|2022-06-22 11:22:40|1096.22|1090.82|1095.98|1090.58|1096.28|1090.88|1095.93|1090.53|24
1655896970000|2022-06-22 11:22:50|1095.92|1090.52|1096.94|1091.54|1096.94|1091.54|1095.92|1090.52|32
1655896980000|2022-06-22 11:23:00|1096.86|1091.46|1097.74|1092.34|1097.74|1092.34|1096.83|1091.43|30
1655896990000|2022-06-22 11:23:10|1097.73|1092.33|1097.68|1092.28|1097.75|1092.35|1097.46|1092.06|35
1655897000000|2022-06-22 11:23:20|1097.62|1092.22|1097.84|1092.44|1097.98|1092.58|1097.54|1092.14|31
1655897010000|2022-06-22 11:23:30|1097.95|1092.55|1099.49|1094.09|1099.49|1094.09|1097.87|1092.47|33
1655897020000|2022-06-22 11:23:40|1099.45|1094.05|1099.01|1093.61|1099.63|1094.23|1098.85|1093.45|36
1655897030000|2022-06-22 11:23:50|1099.03|1093.63|1098.49|1093.09|1099.03|1093.63|1098.36|1092.96|29
1655897040000|2022-06-22 11:24:00|1098.47|1093.07|1099.13|1093.73|1099.13|1093.73|1098.37|1092.97|31
1655897050000|2022-06-22 11:24:10|1099.21|1093.81|1099.27|1093.87|1099.45|1094.05|1098.91|1093.51|32
1655897060000|2022-06-22 11:24:20|1099.22|1093.82|1099.18|1093.78|1099.38|1093.98|1098.85|1093.45|35
1655897070000|2022-06-22 11:24:30|1099.03|1093.63|1099.24|1093.84|1099.25|1093.85|1098.47|1093.07|37
1655897080000|2022-06-22 11:24:40|1099.21|1093.81|1099.27|1093.87|1099.55|1094.15|1099.14|1093.74|33
1655897090000|2022-06-22 11:24:50|1099.19|1093.79|1098|1092.6|1099.19|1093.79|1097.98|1092.58|36
1655897100000|2022-06-22 11:25:00|1098.18|1092.78|1097.23|1091.83|1098.49|1093.09|1097.23|1091.83|37
1655897110000|2022-06-22 11:25:10|1097.12|1091.72|1098.13|1092.73|1098.13|1092.73|1097.12|1091.72|36
1655897120000|2022-06-22 11:25:20|1098.19|1092.79|1098.21|1092.81|1098.74|1093.34|1097.82|1092.42|37
1655897130000|2022-06-22 11:25:30|1098.14|1092.74|1098.87|1093.47|1099.2|1093.8|1098.14|1092.74|33
1655897140000|2022-06-22 11:25:40|1098.85|1093.45|1098.48|1093.08|1098.85|1093.45|1098.36|1092.96|34
1655897150000|2022-06-22 11:25:50|1098.55|1093.15|1098.68|1093.28|1098.83|1093.43|1098.46|1093.06|34
1655897160000|2022-06-22 11:26:00|1098.72|1093.32|1098.63|1093.23|1099.07|1093.67|1098.59|1093.19|37
1655897170000|2022-06-22 11:26:10|1098.64|1093.24|1098.75|1093.35|1098.75|1093.35|1098.51|1093.11|26
1655897180000|2022-06-22 11:26:20|1098.77|1093.37|1098.6|1093.2|1098.77|1093.37|1098.37|1092.97|30
1655897190000|2022-06-22 11:26:30|1098.62|1093.22|1098.74|1093.34|1098.84|1093.44|1098.54|1093.14|31
1655897200000|2022-06-22 11:26:40|1098.73|1093.33|1098.79|1093.39|1098.89|1093.49|1098.73|1093.33|27
1655897210000|2022-06-22 11:26:50|1098.81|1093.41|1098.75|1093.35|1098.97|1093.57|1098.6|1093.2|30
1655897220000|2022-06-22 11:27:00|1098.73|1093.33|1099.03|1093.63|1099.06|1093.66|1098.71|1093.31|29
1655897230000|2022-06-22 11:27:10|1099.08|1093.68|1099.18|1093.78|1099.61|1094.21|1098.74|1093.34|35
1655897240000|2022-06-22 11:27:20|1099.13|1093.73|1100.11|1094.71|1100.11|1094.71|1099.13|1093.73|37
1655897250000|2022-06-22 11:27:30|1100.1|1094.7|1099.24|1093.84|1100.1|1094.7|1099.22|1093.82|33
1655897260000|2022-06-22 11:27:40|1099.26|1093.86|1099.31|1093.91|1099.4|1094|1099.16|1093.76|25
1655897270000|2022-06-22 11:27:50|1099.34|1093.94|1099.03|1093.63|1099.39|1093.99|1098.78|1093.38|36
1655897280000|2022-06-22 11:28:00|1098.99|1093.59|1099.9|1094.5|1099.9|1094.5|1098.99|1093.59|36
1655897290000|2022-06-22 11:28:10|1099.92|1094.52|1099.92|1094.52|1100.05|1094.65|1099.53|1094.13|36
1655897300000|2022-06-22 11:28:20|1099.89|1094.49|1100.16|1094.76|1100.17|1094.77|1099.64|1094.24|39
1655897310000|2022-06-22 11:28:30|1100.17|1094.77|1103.82|1098.42|1103.97|1098.57|1100.02|1094.62|39
1655897320000|2022-06-22 11:28:40|1104.01|1098.61|1103.32|1097.92|1104.61|1099.21|1102.85|1097.45|36
1655897330000|2022-06-22 11:28:50|1103.2|1097.8|1106.62|1101.22|1106.78|1101.38|1102.86|1097.46|39
1655897340000|2022-06-22 11:29:00|1106.42|1101.02|1105.51|1100.11|1106.42|1101.02|1105.51|1100.11|37
1655897350000|2022-06-22 11:29:10|1105.4|1100|1104.13|1098.73|1105.4|1100|1103.27|1097.87|37
1655897360000|2022-06-22 11:29:20|1104.04|1098.64|1103.44|1098.04|1104.04|1098.64|1103.31|1097.91|39
1655897370000|2022-06-22 11:29:30|1103.48|1098.08|1104.01|1098.61|1104.69|1099.29|1103.48|1098.08|39
1655897380000|2022-06-22 11:29:40|1103.99|1098.59|1103.72|1098.32|1104.21|1098.81|1103.49|1098.09|39
1655897390000|2022-06-22 11:29:50|1103.78|1098.38|1103.5|1098.1|1103.86|1098.46|1103.44|1098.04|34
1655897400000|2022-06-22 11:30:00|1103.48|1098.08|1104.13|1098.73|1104.34|1098.94|1103.38|1097.98|36
1655897410000|2022-06-22 11:30:10|1104.01|1098.61|1102.71|1097.31|1104.01|1098.61|1102.67|1097.27|34
1655897420000|2022-06-22 11:30:20|1102.64|1097.24|1102.82|1097.42|1103.68|1098.28|1102.63|1097.23|32
1655897430000|2022-06-22 11:30:30|1102.88|1097.48|1103.22|1097.82|1103.27|1097.87|1102.09|1096.69|38
1655897440000|2022-06-22 11:30:40|1103.34|1097.94|1102.35|1096.95|1103.34|1097.94|1102.35|1096.95|40
1655897450000|2022-06-22 11:30:50|1102.38|1096.98|1101.89|1096.49|1102.38|1096.98|1101.89|1096.49|31
1655897460000|2022-06-22 11:31:00|1101.93|1096.53|1101.58|1096.18|1102.51|1097.11|1101.45|1096.05|35
1655897470000|2022-06-22 11:31:10|1101.36|1095.96|1100.62|1095.22|1101.43|1096.03|1100.44|1095.04|36
1655897480000|2022-06-22 11:31:20|1100.78|1095.38|1100.64|1095.24|1100.93|1095.53|1100.64|1095.24|34
1655897490000|2022-06-22 11:31:30|1100.63|1095.23|1101.66|1096.26|1101.66|1096.26|1100.63|1095.23|34
1655897500000|2022-06-22 11:31:40|1102.06|1096.66|1102.77|1097.37|1103.27|1097.87|1102.04|1096.64|39
1655897510000|2022-06-22 11:31:50|1103.01|1097.61|1103.96|1098.56|1104.04|1098.64|1103.01|1097.61|38
1655897520000|2022-06-22 11:32:00|1103.97|1098.57|1104.97|1099.57|1105.06|1099.66|1103.63|1098.23|38
1655897530000|2022-06-22 11:32:10|1105.26|1099.86|1105.25|1099.85|1105.61|1100.21|1105.01|1099.61|36
1655897540000|2022-06-22 11:32:20|1105.27|1099.87|1104.25|1098.85|1105.27|1099.87|1104.24|1098.84|40
1655897550000|2022-06-22 11:32:30|1104.39|1098.99|1104.36|1098.96|1104.54|1099.14|1103.88|1098.48|35
1655897560000|2022-06-22 11:32:40|1104.3|1098.9|1104.15|1098.75|1104.38|1098.98|1103.81|1098.41|33
1655897570000|2022-06-22 11:32:50|1104.18|1098.78|1104.2|1098.8|1104.44|1099.04|1103.96|1098.56|37
1655897580000|2022-06-22 11:33:00|1104.15|1098.75|1103.07|1097.67|1104.15|1098.75|1103.07|1097.67|34
1655897590000|2022-06-22 11:33:10|1103.13|1097.73|1102.38|1096.98|1103.13|1097.73|1102.38|1096.98|29
1655897600000|2022-06-22 11:33:20|1102.55|1097.15|1102.61|1097.21|1103.2|1097.8|1102.55|1097.15|33
1655897610000|2022-06-22 11:33:30|1102.6|1097.2|1102.37|1096.97|1102.63|1097.23|1102.37|1096.97|27
1655897620000|2022-06-22 11:33:40|1102.46|1097.06|1102.27|1096.87|1102.48|1097.08|1102.16|1096.76|28
1655897630000|2022-06-22 11:33:50|1102.07|1096.67|1101.95|1096.55|1102.09|1096.69|1101.88|1096.48|28
1655897640000|2022-06-22 11:34:00|1102.05|1096.65|1102.29|1096.89|1102.34|1096.94|1101.88|1096.48|34
1655897650000|2022-06-22 11:34:10|1102.3|1096.9|1102.02|1096.62|1102.42|1097.02|1101.97|1096.57|34
1655897660000|2022-06-22 11:34:20|1102.29|1096.89|1101.57|1096.17|1102.37|1096.97|1101.55|1096.15|36
1655897670000|2022-06-22 11:34:30|1101.55|1096.15|1101.4|1096|1101.57|1096.17|1101.2|1095.8|31
1655897680000|2022-06-22 11:34:40|1101.38|1095.98|1101.33|1095.93|1101.42|1096.02|1101.06|1095.66|29
1655897690000|2022-06-22 11:34:50|1101.42|1096.02|1101.25|1095.85|1101.52|1096.12|1101|1095.6|31
1655897700000|2022-06-22 11:35:00|1101.31|1095.91|1101.11|1095.71|1101.64|1096.24|1101.09|1095.69|35
1655897710000|2022-06-22 11:35:10|1101.12|1095.72|1100.76|1095.36|1101.12|1095.72|1100.68|1095.28|30
1655897720000|2022-06-22 11:35:20|1100.77|1095.37|1102.17|1096.77|1102.48|1097.08|1100.7|1095.3|34
1655897730000|2022-06-22 11:35:30|1102.14|1096.74|1101.57|1096.17|1102.18|1096.78|1101.35|1095.95|36
1655897740000|2022-06-22 11:35:40|1101.64|1096.24|1102.26|1096.86|1102.31|1096.91|1101.64|1096.24|35
1655897750000|2022-06-22 11:35:50|1102.24|1096.84|1101.46|1096.06|1102.26|1096.86|1101.43|1096.03|31
1655897760000|2022-06-22 11:36:00|1101.57|1096.17|1103.36|1097.96|1103.36|1097.96|1101.38|1095.98|36
1655897770000|2022-06-22 11:36:10|1103.29|1097.89|1102.45|1097.05|1103.29|1097.89|1102.38|1096.98|33
1655897780000|2022-06-22 11:36:20|1102.47|1097.07|1102.11|1096.71|1102.47|1097.07|1101.85|1096.45|30
1655897790000|2022-06-22 11:36:30|1102.24|1096.84|1102.12|1096.72|1102.33|1096.93|1102.11|1096.71|37
1655897800000|2022-06-22 11:36:40|1102.16|1096.76|1102.15|1096.75|1102.26|1096.86|1102.1|1096.7|29
1655897810000|2022-06-22 11:36:50|1102.26|1096.86|1101.93|1096.53|1102.26|1096.86|1101.93|1096.53|33
1655897820000|2022-06-22 11:37:00|1101.82|1096.42|1101.37|1095.97|1101.87|1096.47|1101.36|1095.96|37
1655897830000|2022-06-22 11:37:10|1101.4|1096|1101.64|1096.24|1101.88|1096.48|1101.4|1096|26
1655897840000|2022-06-22 11:37:20|1101.57|1096.17|1101.43|1096.03|1101.69|1096.29|1101.39|1095.99|34
1655897850000|2022-06-22 11:37:30|1101.46|1096.06|1101.68|1096.28|1101.75|1096.35|1101.37|1095.97|34
1655897860000|2022-06-22 11:37:40|1101.8|1096.4|1101.71|1096.31|1102.2|1096.8|1101.68|1096.28|33
1655897870000|2022-06-22 11:37:50|1101.77|1096.37|1102.1|1096.7|1102.24|1096.84|1101.51|1096.11|33
1655897880000|2022-06-22 11:38:00|1102.03|1096.63|1101.71|1096.31|1102.16|1096.76|1101.58|1096.18|30
1655897890000|2022-06-22 11:38:10|1101.69|1096.29|1102.01|1096.61|1102.01|1096.61|1101.65|1096.25|33
1655897900000|2022-06-22 11:38:20|1101.98|1096.58|1102.72|1097.32|1103.12|1097.72|1101.95|1096.55|38
1655897910000|2022-06-22 11:38:30|1102.73|1097.33|1102.6|1097.2|1102.73|1097.33|1102.35|1096.95|33
1655897920000|2022-06-22 11:38:40|1102.58|1097.18|1102.46|1097.06|1102.63|1097.23|1102.33|1096.93|31
1655897930000|2022-06-22 11:38:50|1102.34|1096.94|1102.84|1097.44|1103.14|1097.74|1102.34|1096.94|29
1655897940000|2022-06-22 11:39:00|1102.83|1097.43|1103.12|1097.72|1103.13|1097.73|1102.83|1097.43|31
1655897950000|2022-06-22 11:39:10|1103.02|1097.62|1103.1|1097.7|1103.12|1097.72|1102.64|1097.24|31
1655897960000|2022-06-22 11:39:20|1103.09|1097.69|1103.1|1097.7|1103.16|1097.76|1102.91|1097.51|32
1655897970000|2022-06-22 11:39:30|1103.09|1097.69|1103.7|1098.3|1103.74|1098.34|1102.93|1097.53|26
1655897980000|2022-06-22 11:39:40|1103.86|1098.46|1104.13|1098.73|1104.18|1098.78|1103.74|1098.34|34
1655897990000|2022-06-22 11:39:50|1104.2|1098.8|1104.27|1098.87|1104.31|1098.91|1103.98|1098.58|34
1655898000000|2022-06-22 11:40:00|1104.38|1098.98|1105.05|1099.65|1105.05|1099.65|1103.99|1098.59|28
1655898010000|2022-06-22 11:40:10|1104.93|1099.53|1104.49|1099.09|1104.93|1099.53|1104.41|1099.01|30
1655898020000|2022-06-22 11:40:20|1104.48|1099.08|1104.2|1098.8|1104.48|1099.08|1104.16|1098.76|26
1655898030000|2022-06-22 11:40:30|1104.19|1098.79|1103.53|1098.13|1104.26|1098.86|1103.53|1098.13|29
1655898040000|2022-06-22 11:40:40|1103.56|1098.16|1102.69|1097.29|1103.56|1098.16|1102.67|1097.27|28
1655898050000|2022-06-22 11:40:50|1102.7|1097.3|1102.99|1097.59|1102.99|1097.59|1102.67|1097.27|19
1655898060000|2022-06-22 11:41:00|1103.02|1097.62|1102.84|1097.44|1103.03|1097.63|1102.79|1097.39|25
1655898070000|2022-06-22 11:41:10|1102.83|1097.43|1102.56|1097.16|1102.84|1097.44|1102.56|1097.16|28
1655898080000|2022-06-22 11:41:20|1102.5|1097.1|1102.38|1096.98|1102.57|1097.17|1102.31|1096.91|23
1655898090000|2022-06-22 11:41:30|1102.39|1096.99|1102.66|1097.26|1102.88|1097.48|1102.39|1096.99|22
1655898100000|2022-06-22 11:41:40|1102.8|1097.4|1102.76|1097.36|1102.99|1097.59|1102.76|1097.36|32
1655898110000|2022-06-22 11:41:50|1102.73|1097.33|1102.65|1097.25|1102.74|1097.34|1102.42|1097.02|31
1655898120000|2022-06-22 11:42:00|1102.66|1097.26|1102.71|1097.31|1102.9|1097.5|1102.65|1097.25|33
1655898130000|2022-06-22 11:42:10|1102.72|1097.32|1103.69|1098.29|1103.69|1098.29|1102.71|1097.31|30
1655898140000|2022-06-22 11:42:20|1103.7|1098.3|1103.24|1097.84|1103.7|1098.3|1103.2|1097.8|27
1655898150000|2022-06-22 11:42:30|1103.29|1097.89|1103.16|1097.76|1103.41|1098.01|1103.14|1097.74|30
1655898160000|2022-06-22 11:42:40|1103.42|1098.02|1103.52|1098.12|1103.81|1098.41|1103.36|1097.96|35
1655898170000|2022-06-22 11:42:50|1103.61|1098.21|1104.73|1099.33|1104.89|1099.49|1103.61|1098.21|33
1655898180000|2022-06-22 11:43:00|1104.71|1099.31|1104.8|1099.4|1104.8|1099.4|1104.32|1098.92|34
1655898190000|2022-06-22 11:43:10|1104.79|1099.39|1105.18|1099.78|1105.18|1099.78|1104.73|1099.33|33
1655898200000|2022-06-22 11:43:20|1105.24|1099.84|1106.07|1100.67|1106.07|1100.67|1105.08|1099.68|34
1655898210000|2022-06-22 11:43:30|1106.05|1100.65|1106.56|1101.16|1106.58|1101.18|1106.05|1100.65|35
1655898220000|2022-06-22 11:43:40|1106.5|1101.1|1106.23|1100.83|1106.7|1101.3|1106.03|1100.63|36
1655898230000|2022-06-22 11:43:50|1106.27|1100.87|1106.47|1101.07|1106.53|1101.13|1106.18|1100.78|32
1655898240000|2022-06-22 11:44:00|1106.51|1101.11|1106.57|1101.17|1106.57|1101.17|1106.36|1100.96|30
1655898250000|2022-06-22 11:44:10|1106.61|1101.21|1106.92|1101.52|1107.13|1101.73|1106.58|1101.18|33
1655898260000|2022-06-22 11:44:20|1107.02|1101.62|1106.06|1100.66|1107.03|1101.63|1106.03|1100.63|35
1655898270000|2022-06-22 11:44:30|1106.04|1100.64|1105.4|1100|1106.04|1100.64|1105.36|1099.96|37
1655898280000|2022-06-22 11:44:40|1105.42|1100.02|1105.48|1100.08|1105.83|1100.43|1105.39|1099.99|35
1655898290000|2022-06-22 11:44:50|1105.42|1100.02|1106.18|1100.78|1106.45|1101.05|1105.42|1100.02|35
1655898300000|2022-06-22 11:45:00|1106.13|1100.73|1106.49|1101.09|1106.61|1101.21|1105.92|1100.52|31
1655898310000|2022-06-22 11:45:10|1106.77|1101.37|1105.9|1100.5|1107.12|1101.72|1105.9|1100.5|36
1655898320000|2022-06-22 11:45:20|1105.84|1100.44|1105.78|1100.38|1105.94|1100.54|1105.5|1100.1|34
1655898330000|2022-06-22 11:45:30|1105.79|1100.39|1105.99|1100.59|1106.25|1100.85|1105.79|1100.39|35
1655898340000|2022-06-22 11:45:40|1105.89|1100.49|1105.5|1100.1|1105.96|1100.56|1105.5|1100.1|31
1655898350000|2022-06-22 11:45:50|1105.43|1100.03|1104.73|1099.33|1105.43|1100.03|1104.73|1099.33|34
1655898360000|2022-06-22 11:46:00|1104.74|1099.34|1104.57|1099.17|1105.14|1099.74|1104.57|1099.17|36
1655898370000|2022-06-22 11:46:10|1104.56|1099.16|1104.08|1098.68|1104.57|1099.17|1104.08|1098.68|37
1655898380000|2022-06-22 11:46:20|1104.02|1098.62|1103.98|1098.58|1104.25|1098.85|1103.89|1098.49|37
1655898390000|2022-06-22 11:46:30|1103.96|1098.56|1103.32|1097.92|1103.99|1098.59|1103.24|1097.84|34
1655898400000|2022-06-22 11:46:40|1103.28|1097.88|1102.31|1096.91|1103.35|1097.95|1102.31|1096.91|32
1655898410000|2022-06-22 11:46:50|1102.36|1096.96|1102.09|1096.69|1102.36|1096.96|1101.28|1095.88|31
1655898420000|2022-06-22 11:47:00|1102.01|1096.61|1102.44|1097.04|1102.55|1097.15|1101.86|1096.46|34
1655898430000|2022-06-22 11:47:10|1102.45|1097.05|1102.3|1096.9|1102.64|1097.24|1102.3|1096.9|35
1655898440000|2022-06-22 11:47:20|1102.28|1096.88|1102.11|1096.71|1102.28|1096.88|1101.94|1096.54|28
1655898450000|2022-06-22 11:47:30|1102.13|1096.73|1102.19|1096.79|1102.33|1096.93|1102.06|1096.66|33
1655898460000|2022-06-22 11:47:40|1102.23|1096.83|1102.33|1096.93|1102.59|1097.19|1102.11|1096.71|32
1655898470000|2022-06-22 11:47:50|1102.31|1096.91|1102.03|1096.63|1102.4|1097|1101.79|1096.39|32
1655898480000|2022-06-22 11:48:00|1102.04|1096.64|1101.86|1096.46|1102.13|1096.73|1101.86|1096.46|29
1655898490000|2022-06-22 11:48:10|1102|1096.6|1101.98|1096.58|1102.27|1096.87|1101.83|1096.43|28
1655898500000|2022-06-22 11:48:20|1101.97|1096.57|1101.91|1096.51|1102.05|1096.65|1101.81|1096.41|32
1655898510000|2022-06-22 11:48:30|1101.92|1096.52|1101.1|1095.7|1102.01|1096.61|1101.1|1095.7|36
1655898520000|2022-06-22 11:48:40|1101.06|1095.66|1101.42|1096.02|1101.55|1096.15|1100.81|1095.41|32
1655898530000|2022-06-22 11:48:50|1101.29|1095.89|1100.58|1095.18|1101.32|1095.92|1100.53|1095.13|31
1655898540000|2022-06-22 11:49:00|1100.81|1095.41|1099.86|1094.46|1100.81|1095.41|1099.77|1094.37|35
1655898550000|2022-06-22 11:49:10|1099.77|1094.37|1100|1094.6|1100.17|1094.77|1099.7|1094.3|40
1655898560000|2022-06-22 11:49:20|1100.05|1094.65|1100.56|1095.16|1101.08|1095.68|1100.05|1094.65|34
1655898570000|2022-06-22 11:49:30|1100.57|1095.17|1100.92|1095.52|1101.01|1095.61|1100.53|1095.13|33
1655898580000|2022-06-22 11:49:40|1100.78|1095.38|1100.49|1095.09|1100.96|1095.56|1100.44|1095.04|27
1655898590000|2022-06-22 11:49:50|1100.47|1095.07|1101.03|1095.63|1101.03|1095.63|1100.45|1095.05|26
1655898600000|2022-06-22 11:50:00|1101.06|1095.66|1100.93|1095.53|1101.35|1095.95|1100.93|1095.53|32
1655898610000|2022-06-22 11:50:10|1100.96|1095.56|1100.77|1095.37|1100.98|1095.58|1100.77|1095.37|26
1655898620000|2022-06-22 11:50:20|1100.51|1095.11|1100.51|1095.11|1100.65|1095.25|1100.44|1095.04|36
1655898630000|2022-06-22 11:50:30|1100.52|1095.12|1100.61|1095.21|1100.86|1095.46|1100.45|1095.05|37
1655898640000|2022-06-22 11:50:40|1100.65|1095.25|1100.57|1095.17|1100.84|1095.44|1100.51|1095.11|35
1655898650000|2022-06-22 11:50:50|1100.59|1095.19|1100.4|1095|1100.63|1095.23|1100.38|1094.98|28
1655898660000|2022-06-22 11:51:00|1100.44|1095.04|1100.24|1094.84|1100.51|1095.11|1100.2|1094.8|32
1655898670000|2022-06-22 11:51:10|1100.22|1094.82|1100.52|1095.12|1100.52|1095.12|1100.09|1094.69|34
1655898680000|2022-06-22 11:51:20|1100.57|1095.17|1100.22|1094.82|1100.61|1095.21|1100.02|1094.62|34
1655898690000|2022-06-22 11:51:30|1100.21|1094.81|1099.9|1094.5|1100.36|1094.96|1099.82|1094.42|37
1655898700000|2022-06-22 11:51:40|1100.03|1094.63|1099.86|1094.46|1100.18|1094.78|1099.86|1094.46|31
1655898710000|2022-06-22 11:51:50|1099.97|1094.57|1100.33|1094.93|1100.44|1095.04|1099.67|1094.27|28
1655898720000|2022-06-22 11:52:00|1100.32|1094.92|1100.43|1095.03|1100.52|1095.12|1099.88|1094.48|35
1655898730000|2022-06-22 11:52:10|1100.28|1094.88|1100.12|1094.72|1100.43|1095.03|1099.98|1094.58|35
1655898740000|2022-06-22 11:52:20|1100.24|1094.84|1100.43|1095.03|1100.58|1095.18|1100.24|1094.84|31
1655898750000|2022-06-22 11:52:30|1100.55|1095.15|1100.62|1095.22|1100.62|1095.22|1100.41|1095.01|21
1655898760000|2022-06-22 11:52:40|1100.5|1095.1|1100.24|1094.84|1100.58|1095.18|1100.24|1094.84|31
1655898770000|2022-06-22 11:52:50|1100.26|1094.86|1099.75|1094.35|1100.3|1094.9|1099.71|1094.31|31
1655898780000|2022-06-22 11:53:00|1099.73|1094.33|1100.16|1094.76|1100.24|1094.84|1099.71|1094.31|26
1655898790000|2022-06-22 11:53:10|1100.18|1094.78|1100.48|1095.08|1100.48|1095.08|1100.16|1094.76|28
1655898800000|2022-06-22 11:53:20|1100.5|1095.1|1100.45|1095.05|1100.5|1095.1|1100.17|1094.77|25
1655898810000|2022-06-22 11:53:30|1100.46|1095.06|1100.4|1095|1100.5|1095.1|1100.31|1094.91|30
1655898820000|2022-06-22 11:53:40|1100.38|1094.98|1100.37|1094.97|1100.46|1095.06|1100.33|1094.93|26
1655898830000|2022-06-22 11:53:50|1100.38|1094.98|1100.26|1094.86|1100.41|1095.01|1099.89|1094.49|32
1655898840000|2022-06-22 11:54:00|1100.37|1094.97|1100.76|1095.36|1101.13|1095.73|1100.37|1094.97|31
1655898850000|2022-06-22 11:54:10|1100.78|1095.38|1100.07|1094.67|1100.78|1095.38|1100.06|1094.66|32
1655898860000|2022-06-22 11:54:20|1100.09|1094.69|1100.34|1094.94|1100.47|1095.07|1100.04|1094.64|30
1655898870000|2022-06-22 11:54:30|1100.35|1094.95|1100.11|1094.71|1100.5|1095.1|1100.07|1094.67|29
1655898880000|2022-06-22 11:54:40|1100.08|1094.68|1100.82|1095.42|1100.82|1095.42|1099.97|1094.57|35
1655898890000|2022-06-22 11:54:50|1100.79|1095.39|1100.75|1095.35|1100.94|1095.54|1100.36|1094.96|30
1655898900000|2022-06-22 11:55:00|1100.69|1095.29|1100.61|1095.21|1100.7|1095.3|1100.46|1095.06|31
1655898910000|2022-06-22 11:55:10|1100.55|1095.15|1099.61|1094.21|1100.65|1095.25|1099.61|1094.21|37
1655898920000|2022-06-22 11:55:20|1099.58|1094.18|1099.34|1093.94|1099.61|1094.21|1099.31|1093.91|26
1655898930000|2022-06-22 11:55:30|1099.36|1093.96|1099.24|1093.84|1099.45|1094.05|1098.93|1093.53|32
1655898940000|2022-06-22 11:55:40|1099.15|1093.75|1098.09|1092.69|1099.22|1093.82|1098.05|1092.65|37
1655898950000|2022-06-22 11:55:50|1098.07|1092.67|1097.17|1091.77|1098.07|1092.67|1097.17|1091.77|32
1655898960000|2022-06-22 11:56:00|1097.2|1091.8|1097.8|1092.4|1097.95|1092.55|1097.2|1091.8|37
1655898970000|2022-06-22 11:56:10|1097.85|1092.45|1097.42|1092.02|1098.24|1092.84|1097.42|1092.02|36
1655898980000|2022-06-22 11:56:20|1097.4|1092|1096.87|1091.47|1097.41|1092.01|1096.75|1091.35|31
1655898990000|2022-06-22 11:56:30|1096.88|1091.48|1096.76|1091.36|1096.99|1091.59|1096.76|1091.36|37
1655899000000|2022-06-22 11:56:40|1096.72|1091.32|1098.29|1092.89|1098.35|1092.95|1096.64|1091.24|37
1655899010000|2022-06-22 11:56:50|1098.18|1092.78|1098.74|1093.34|1098.74|1093.34|1098.18|1092.78|37
1655899020000|2022-06-22 11:57:00|1098.71|1093.31|1098.68|1093.28|1098.76|1093.36|1098.49|1093.09|36
1655899030000|2022-06-22 11:57:10|1098.7|1093.3|1098.73|1093.33|1099.17|1093.77|1098.68|1093.28|32
1655899040000|2022-06-22 11:57:20|1098.76|1093.36|1098.57|1093.17|1098.78|1093.38|1098.52|1093.12|30
1655899050000|2022-06-22 11:57:30|1098.55|1093.15|1098.65|1093.25|1098.67|1093.27|1098.48|1093.08|28
1655899060000|2022-06-22 11:57:40|1098.53|1093.13|1097.89|1092.49|1098.53|1093.13|1097.89|1092.49|33
1655899070000|2022-06-22 11:57:50|1097.93|1092.53|1098.5|1093.1|1098.53|1093.13|1097.89|1092.49|34
1655899080000|2022-06-22 11:58:00|1098.55|1093.15|1098.49|1093.09|1098.55|1093.15|1098.43|1093.03|19
1655899090000|2022-06-22 11:58:10|1098.45|1093.05|1099.5|1094.1|1099.57|1094.17|1098.45|1093.05|30
1655899100000|2022-06-22 11:58:20|1099.49|1094.09|1098.68|1093.28|1099.49|1094.09|1098.64|1093.24|30
1655899110000|2022-06-22 11:58:30|1098.64|1093.24|1098.38|1092.98|1098.68|1093.28|1098.33|1092.93|33
1655899120000|2022-06-22 11:58:40|1098.42|1093.02|1098.4|1093|1098.43|1093.03|1098.2|1092.8|25
1655899130000|2022-06-22 11:58:50|1098.33|1092.93|1098.38|1092.98|1098.45|1093.05|1098.33|1092.93|19
1655899140000|2022-06-22 11:59:00|1098.32|1092.92|1097.91|1092.51|1098.36|1092.96|1097.82|1092.42|29
1655899150000|2022-06-22 11:59:10|1097.88|1092.48|1098.64|1093.24|1098.65|1093.25|1097.85|1092.45|24
1655899160000|2022-06-22 11:59:20|1098.63|1093.23|1098.27|1092.87|1098.66|1093.26|1098.23|1092.83|23
1655899170000|2022-06-22 11:59:30|1098.26|1092.86|1098|1092.6|1098.29|1092.89|1097.97|1092.57|27
1655899180000|2022-06-22 11:59:40|1098.11|1092.71|1098.55|1093.15|1098.87|1093.47|1098.11|1092.71|30
1655899190000|2022-06-22 11:59:50|1098.54|1093.14|1098.81|1093.41|1098.84|1093.44|1098.36|1092.96|34
1655899200000|2022-06-22 12:00:00|1098.83|1093.43|1098.62|1093.22|1098.92|1093.52|1098.07|1092.67|32
1655899210000|2022-06-22 12:00:10|1098.6|1093.2|1098.22|1092.82|1098.6|1093.2|1098.18|1092.78|32
1655899220000|2022-06-22 12:00:20|1098.13|1092.73|1098.49|1093.09|1098.58|1093.18|1098.11|1092.71|34
1655899230000|2022-06-22 12:00:30|1098.48|1093.08|1098.13|1092.73|1098.53|1093.13|1098.08|1092.68|23
1655899240000|2022-06-22 12:00:40|1098.25|1092.85|1098.9|1093.5|1098.9|1093.5|1098.2|1092.8|33
1655899250000|2022-06-22 12:00:50|1098.87|1093.47|1098.72|1093.32|1098.9|1093.5|1098.56|1093.16|34
1655899260000|2022-06-22 12:01:00|1098.63|1093.23|1098.69|1093.29|1098.81|1093.41|1098.63|1093.23|24
1655899270000|2022-06-22 12:01:10|1098.71|1093.31|1098.37|1092.97|1098.79|1093.39|1098.37|1092.97|27
1655899280000|2022-06-22 12:01:20|1098.35|1092.95|1098.51|1093.11|1098.74|1093.34|1098.34|1092.94|28
1655899290000|2022-06-22 12:01:30|1098.5|1093.1|1098.64|1093.24|1098.67|1093.27|1098.45|1093.05|31
1655899300000|2022-06-22 12:01:40|1098.58|1093.18|1098.45|1093.05|1098.68|1093.28|1098.45|1093.05|31
1655899310000|2022-06-22 12:01:50|1098.41|1093.01|1097.54|1092.14|1098.5|1093.1|1097.52|1092.12|32
1655899320000|2022-06-22 12:02:00|1097.48|1092.08|1097.41|1092.01|1097.78|1092.38|1097.41|1092.01|21
1655899330000|2022-06-22 12:02:10|1097.4|1092|1097.14|1091.74|1097.44|1092.04|1097.08|1091.68|27
1655899340000|2022-06-22 12:02:20|1097.18|1091.78|1097.25|1091.85|1097.31|1091.91|1097.14|1091.74|25
1655899350000|2022-06-22 12:02:30|1097.28|1091.88|1097.24|1091.84|1097.33|1091.93|1097.2|1091.8|30
1655899360000|2022-06-22 12:02:40|1097.27|1091.87|1098.16|1092.76|1098.22|1092.82|1097.27|1091.87|32
1655899370000|2022-06-22 12:02:50|1098.21|1092.81|1098.2|1092.8|1098.27|1092.87|1098.09|1092.69|23
1655899380000|2022-06-22 12:03:00|1098.12|1092.72|1097.77|1092.37|1098.25|1092.85|1097.77|1092.37|30
1655899390000|2022-06-22 12:03:10|1097.75|1092.35|1097.42|1092.02|1097.75|1092.35|1097.35|1091.95|30
1655899400000|2022-06-22 12:03:20|1097.44|1092.04|1097.35|1091.95|1097.7|1092.3|1097.26|1091.86|27
1655899410000|2022-06-22 12:03:30|1097.36|1091.96|1097.38|1091.98|1097.44|1092.04|1097.29|1091.89|31
1655899420000|2022-06-22 12:03:40|1097.4|1092|1097.26|1091.86|1097.4|1092|1097.19|1091.79|31
1655899430000|2022-06-22 12:03:50|1097.3|1091.9|1096.57|1091.17|1097.32|1091.92|1096.57|1091.17|32
1655899440000|2022-06-22 12:04:00|1096.56|1091.16|1095.17|1089.77|1096.6|1091.2|1095.17|1089.77|29
1655899450000|2022-06-22 12:04:10|1095.13|1089.73|1095.18|1089.78|1095.35|1089.95|1095|1089.6|32
1655899460000|2022-06-22 12:04:20|1095.14|1089.74|1095.42|1090.02|1095.42|1090.02|1095.13|1089.73|31
1655899470000|2022-06-22 12:04:30|1095.43|1090.03|1096.62|1091.22|1096.64|1091.24|1095.43|1090.03|35
1655899480000|2022-06-22 12:04:40|1096.63|1091.23|1096.41|1091.01|1096.76|1091.36|1096.36|1090.96|29
1655899490000|2022-06-22 12:04:50|1096.35|1090.95|1096.24|1090.84|1096.68|1091.28|1096.2|1090.8|28
1655899500000|2022-06-22 12:05:00|1096.19|1090.79|1096.38|1090.98|1096.39|1090.99|1096.1|1090.7|29
1655899510000|2022-06-22 12:05:10|1096.41|1091.01|1096.65|1091.25|1096.8|1091.4|1096.41|1091.01|31
1655899520000|2022-06-22 12:05:20|1096.72|1091.32|1096.72|1091.32|1096.78|1091.38|1096.65|1091.25|18
1655899530000|2022-06-22 12:05:30|1096.71|1091.31|1095.23|1089.83|1096.71|1091.31|1095.23|1089.83|32
1655899540000|2022-06-22 12:05:40|1095.14|1089.74|1094.18|1088.78|1095.14|1089.74|1093.96|1088.56|29
1655899550000|2022-06-22 12:05:50|1093.97|1088.57|1093.1|1087.7|1094.14|1088.74|1092.83|1087.43|38
1655899560000|2022-06-22 12:06:00|1093.08|1087.68|1093.97|1088.57|1094.02|1088.62|1093.08|1087.68|40
1655899570000|2022-06-22 12:06:10|1094.01|1088.61|1094.7|1089.3|1094.7|1089.3|1093.89|1088.49|35
1655899580000|2022-06-22 12:06:20|1094.56|1089.16|1094.67|1089.27|1094.82|1089.42|1094.56|1089.16|31
1655899590000|2022-06-22 12:06:30|1094.75|1089.35|1095.45|1090.05|1095.45|1090.05|1094.63|1089.23|31
1655899600000|2022-06-22 12:06:40|1095.44|1090.04|1095.49|1090.09|1095.73|1090.33|1095.39|1089.99|32
1655899610000|2022-06-22 12:06:50|1095.48|1090.08|1094.13|1088.73|1095.48|1090.08|1094.08|1088.68|33
1655899620000|2022-06-22 12:07:00|1094.28|1088.88|1094.79|1089.39|1094.91|1089.51|1094.16|1088.76|32
1655899630000|2022-06-22 12:07:10|1094.71|1089.31|1094.45|1089.05|1094.71|1089.31|1094.07|1088.67|32
1655899640000|2022-06-22 12:07:20|1094.47|1089.07|1094.39|1088.99|1094.9|1089.5|1094.34|1088.94|36
1655899650000|2022-06-22 12:07:30|1094.37|1088.97|1094.62|1089.22|1094.75|1089.35|1094.37|1088.97|36
1655899660000|2022-06-22 12:07:40|1094.58|1089.18|1095|1089.6|1095|1089.6|1094.58|1089.18|26
1655899670000|2022-06-22 12:07:50|1094.99|1089.59|1095.11|1089.71|1095.35|1089.95|1094.81|1089.41|31
1655899680000|2022-06-22 12:08:00|1095.21|1089.81|1094.96|1089.56|1095.21|1089.81|1094.69|1089.29|33
1655899690000|2022-06-22 12:08:10|1094.95|1089.55|1095|1089.6|1095.08|1089.68|1094.89|1089.49|20
1655899700000|2022-06-22 12:08:20|1095.08|1089.68|1095.83|1090.43|1095.88|1090.48|1095|1089.6|27
1655899710000|2022-06-22 12:08:30|1095.92|1090.52|1095.5|1090.1|1095.92|1090.52|1095.38|1089.98|28
1655899720000|2022-06-22 12:08:40|1095.54|1090.14|1095.69|1090.29|1095.71|1090.31|1095.44|1090.04|24
1655899730000|2022-06-22 12:08:50|1095.5|1090.1|1095.72|1090.32|1095.99|1090.59|1095.5|1090.1|25
1655899740000|2022-06-22 12:09:00|1095.69|1090.29|1095.64|1090.24|1096.05|1090.65|1095.47|1090.07|34
1655899750000|2022-06-22 12:09:10|1095.62|1090.22|1095.59|1090.19|1095.89|1090.49|1095.51|1090.11|30
1655899760000|2022-06-22 12:09:20|1095.6|1090.2|1095.72|1090.32|1095.83|1090.43|1095.55|1090.15|33
1655899770000|2022-06-22 12:09:30|1095.74|1090.34|1095.94|1090.54|1095.94|1090.54|1095.64|1090.24|30
1655899780000|2022-06-22 12:09:40|1095.84|1090.44|1095.78|1090.38|1095.84|1090.44|1095.53|1090.13|35
1655899790000|2022-06-22 12:09:50|1095.81|1090.41|1095.88|1090.48|1095.93|1090.53|1095.74|1090.34|30
1655899800000|2022-06-22 12:10:00|1095.76|1090.36|1095.79|1090.39|1095.88|1090.48|1095.66|1090.26|28
1655899810000|2022-06-22 12:10:10|1095.78|1090.38|1095.34|1089.94|1095.86|1090.46|1095.32|1089.92|33
1655899820000|2022-06-22 12:10:20|1095.37|1089.97|1095.88|1090.48|1095.95|1090.55|1095.19|1089.79|31
1655899830000|2022-06-22 12:10:30|1095.9|1090.5|1096.16|1090.76|1096.19|1090.79|1095.86|1090.46|25
1655899840000|2022-06-22 12:10:40|1096.25|1090.85|1096.33|1090.93|1096.5|1091.1|1096.25|1090.85|27
1655899850000|2022-06-22 12:10:50|1096.48|1091.08|1095.81|1090.41|1096.48|1091.08|1095.81|1090.41|29
1655899860000|2022-06-22 12:11:00|1095.82|1090.42|1096.23|1090.83|1096.23|1090.83|1095.56|1090.16|28
1655899870000|2022-06-22 12:11:10|1096.27|1090.87|1096.17|1090.77|1096.29|1090.89|1096|1090.6|31
1655899880000|2022-06-22 12:11:20|1096.28|1090.88|1095.71|1090.31|1096.31|1090.91|1095.71|1090.31|33
1655899890000|2022-06-22 12:11:30|1095.79|1090.39|1095.35|1089.95|1095.79|1090.39|1095.11|1089.71|34
1655899900000|2022-06-22 12:11:40|1095.36|1089.96|1095.46|1090.06|1096|1090.6|1095.31|1089.91|32
1655899910000|2022-06-22 12:11:50|1095.42|1090.02|1095.7|1090.3|1095.7|1090.3|1095.37|1089.97|27
1655899920000|2022-06-22 12:12:00|1095.71|1090.31|1095.27|1089.87|1095.78|1090.38|1095.2|1089.8|31
1655899930000|2022-06-22 12:12:10|1095.26|1089.86|1095.49|1090.09|1095.73|1090.33|1095.26|1089.86|33
1655899940000|2022-06-22 12:12:20|1095.47|1090.07|1095.16|1089.76|1095.59|1090.19|1095.08|1089.68|31
1655899950000|2022-06-22 12:12:30|1095.15|1089.75|1095.14|1089.74|1095.66|1090.26|1095.14|1089.74|26
1655899960000|2022-06-22 12:12:40|1095.15|1089.75|1095.52|1090.12|1095.56|1090.16|1095.15|1089.75|24
1655899970000|2022-06-22 12:12:50|1095.54|1090.14|1096.03|1090.63|1096.15|1090.75|1095.54|1090.14|31
1655899980000|2022-06-22 12:13:00|1096.05|1090.65|1096.54|1091.14|1096.64|1091.24|1095.95|1090.55|31
1655899990000|2022-06-22 12:13:10|1096.53|1091.13|1095.64|1090.24|1096.53|1091.13|1095.62|1090.22|28
1655900000000|2022-06-22 12:13:20|1095.61|1090.21|1094.74|1089.34|1095.61|1090.21|1094.74|1089.34|31
1655900010000|2022-06-22 12:13:30|1094.73|1089.33|1094.55|1089.15|1094.87|1089.47|1094.55|1089.15|31
1655900020000|2022-06-22 12:13:40|1094.57|1089.17|1094.39|1088.99|1094.57|1089.17|1093.9|1088.5|28
1655900030000|2022-06-22 12:13:50|1094.44|1089.04|1094.18|1088.78|1094.58|1089.18|1093.97|1088.57|37
1655900040000|2022-06-22 12:14:00|1094.24|1088.84|1094.42|1089.02|1094.44|1089.04|1094.21|1088.81|31
1655900050000|2022-06-22 12:14:10|1094.43|1089.03|1094.43|1089.03|1094.44|1089.04|1094.41|1089.01|12
1655900060000|2022-06-22 12:14:20|1094.42|1089.02|1094.46|1089.06|1094.55|1089.15|1094.25|1088.85|29
1655900070000|2022-06-22 12:14:30|1094.5|1089.1|1093.2|1087.8|1094.5|1089.1|1093.16|1087.76|35
1655900080000|2022-06-22 12:14:40|1093.38|1087.98|1093.98|1088.58|1093.98|1088.58|1092.87|1087.47|34
1655900090000|2022-06-22 12:14:50|1094.01|1088.61|1094.19|1088.79|1094.48|1089.08|1094.01|1088.61|34
1655900100000|2022-06-22 12:15:00|1094.17|1088.77|1093.63|1088.23|1094.22|1088.82|1093.58|1088.18|32
1655900110000|2022-06-22 12:15:10|1093.76|1088.36|1094.47|1089.07|1094.53|1089.13|1093.76|1088.36|31
1655900120000|2022-06-22 12:15:20|1094.48|1089.08|1095.08|1089.68|1095.17|1089.77|1094.47|1089.07|30
1655900130000|2022-06-22 12:15:30|1095.12|1089.72|1094.92|1089.52|1095.27|1089.87|1094.86|1089.46|36
1655900140000|2022-06-22 12:15:40|1094.99|1089.59|1095.21|1089.81|1095.21|1089.81|1094.86|1089.46|31
1655900150000|2022-06-22 12:15:50|1095.24|1089.84|1095.08|1089.68|1095.29|1089.89|1094.78|1089.38|34
1655900160000|2022-06-22 12:16:00|1095.07|1089.67|1094.02|1088.62|1095.19|1089.79|1094.02|1088.62|38
1655900170000|2022-06-22 12:16:10|1094.06|1088.66|1094.06|1088.66|1094.08|1088.68|1093.68|1088.28|33
1655900180000|2022-06-22 12:16:20|1093.98|1088.58|1093.9|1088.5|1094.33|1088.93|1093.63|1088.23|36
1655900190000|2022-06-22 12:16:30|1093.79|1088.39|1093.83|1088.43|1094.27|1088.87|1093.73|1088.33|29
1655900200000|2022-06-22 12:16:40|1093.8|1088.4|1093.15|1087.75|1093.92|1088.52|1093.11|1087.71|38
1655900210000|2022-06-22 12:16:50|1093.22|1087.82|1092.63|1087.23|1093.24|1087.84|1092.63|1087.23|34
1655900220000|2022-06-22 12:17:00|1092.56|1087.16|1092.63|1087.23|1093.36|1087.96|1092.56|1087.16|38
1655900230000|2022-06-22 12:17:10|1092.55|1087.15|1091.8|1086.4|1092.57|1087.17|1091.48|1086.08|34
1655900240000|2022-06-22 12:17:20|1091.91|1086.51|1090.88|1085.48|1091.98|1086.58|1090.81|1085.41|36
1655900250000|2022-06-22 12:17:30|1090.85|1085.45|1090.62|1085.22|1091.07|1085.67|1090.58|1085.18|30
1655900260000|2022-06-22 12:17:40|1090.63|1085.23|1089.71|1084.31|1090.63|1085.23|1089.58|1084.18|34
1655900270000|2022-06-22 12:17:50|1089.67|1084.27|1089.26|1083.86|1089.67|1084.27|1088.98|1083.58|37
1655900280000|2022-06-22 12:18:00|1089.31|1083.91|1090.07|1084.67|1090.21|1084.81|1089.31|1083.91|33
1655900290000|2022-06-22 12:18:10|1090.08|1084.68|1091.58|1086.18|1091.58|1086.18|1090.06|1084.66|32
1655900300000|2022-06-22 12:18:20|1091.38|1085.98|1091.32|1085.92|1091.58|1086.18|1090.98|1085.58|33
1655900310000|2022-06-22 12:18:30|1091.19|1085.79|1091.3|1085.9|1091.53|1086.13|1091.15|1085.75|29
1655900320000|2022-06-22 12:18:40|1091.32|1085.92|1090.93|1085.53|1091.32|1085.92|1090.73|1085.33|34
1655900330000|2022-06-22 12:18:50|1090.98|1085.58|1091.36|1085.96|1091.45|1086.05|1090.96|1085.56|24
1655900340000|2022-06-22 12:19:00|1091.4|1086|1091.91|1086.51|1091.96|1086.56|1091.3|1085.9|27
1655900350000|2022-06-22 12:19:10|1091.82|1086.42|1092.65|1087.25|1092.65|1087.25|1091.69|1086.29|32
1655900360000|2022-06-22 12:19:20|1092.93|1087.53|1092.32|1086.92|1092.93|1087.53|1091.93|1086.53|33
1655900370000|2022-06-22 12:19:30|1092.3|1086.9|1092.31|1086.91|1092.38|1086.98|1092.05|1086.65|32
1655900380000|2022-06-22 12:19:40|1092.3|1086.9|1093.71|1088.31|1093.76|1088.36|1092.3|1086.9|36
1655900390000|2022-06-22 12:19:50|1093.74|1088.34|1093.5|1088.1|1093.78|1088.38|1093.5|1088.1|32
1655900400000|2022-06-22 12:20:00|1093.51|1088.11|1093.74|1088.34|1093.74|1088.34|1092.55|1087.15|37
1655900410000|2022-06-22 12:20:10|1093.76|1088.36|1093.81|1088.41|1094.24|1088.84|1093.55|1088.15|33
1655900420000|2022-06-22 12:20:20|1093.78|1088.38|1094.34|1088.94|1094.37|1088.97|1093.78|1088.38|33
1655900430000|2022-06-22 12:20:30|1094.5|1089.1|1093.85|1088.45|1094.59|1089.19|1093.78|1088.38|30
1655900440000|2022-06-22 12:20:40|1093.92|1088.52|1094.07|1088.67|1094.07|1088.67|1093.63|1088.23|29
1655900450000|2022-06-22 12:20:50|1094.08|1088.68|1094.07|1088.67|1094.29|1088.89|1094.06|1088.66|28
1655900460000|2022-06-22 12:21:00|1094.05|1088.65|1094.06|1088.66|1094.07|1088.67|1093.85|1088.45|25
1655900470000|2022-06-22 12:21:10|1094.12|1088.72|1094.16|1088.76|1094.56|1089.16|1094.12|1088.72|29
1655900480000|2022-06-22 12:21:20|1094.24|1088.84|1094.34|1088.94|1094.37|1088.97|1093.99|1088.59|30
1655900490000|2022-06-22 12:21:30|1094.33|1088.93|1094.32|1088.92|1094.46|1089.06|1094.32|1088.92|34
1655900500000|2022-06-22 12:21:40|1094.33|1088.93|1093.74|1088.34|1094.42|1089.02|1093.74|1088.34|29
1655900510000|2022-06-22 12:21:50|1093.73|1088.33|1093.86|1088.46|1093.99|1088.59|1093.55|1088.15|32
1655900520000|2022-06-22 12:22:00|1093.89|1088.49|1094.1|1088.7|1094.16|1088.76|1093.69|1088.29|35
1655900530000|2022-06-22 12:22:10|1094.12|1088.72|1093.62|1088.22|1094.19|1088.79|1093.6|1088.2|36
1655900540000|2022-06-22 12:22:20|1093.61|1088.21|1093.75|1088.35|1093.75|1088.35|1093.54|1088.14|29
1655900550000|2022-06-22 12:22:30|1093.74|1088.34|1093.76|1088.36|1093.76|1088.36|1093.65|1088.25|22
1655900560000|2022-06-22 12:22:40|1093.75|1088.35|1093.64|1088.24|1093.76|1088.36|1093.63|1088.23|17
1655900570000|2022-06-22 12:22:50|1093.62|1088.22|1093.51|1088.11|1093.62|1088.22|1093.02|1087.62|33
1655900580000|2022-06-22 12:23:00|1093.54|1088.14|1093.6|1088.2|1094.17|1088.77|1093.52|1088.12|29
1655900590000|2022-06-22 12:23:10|1093.59|1088.19|1093.59|1088.19|1093.72|1088.32|1093.59|1088.19|31
1655900600000|2022-06-22 12:23:20|1093.65|1088.25|1093.38|1087.98|1093.71|1088.31|1093.36|1087.96|26
1655900610000|2022-06-22 12:23:30|1093.36|1087.96|1093.84|1088.44|1093.84|1088.44|1093.23|1087.83|30
1655900620000|2022-06-22 12:23:40|1093.85|1088.45|1094.51|1089.11|1094.59|1089.19|1093.85|1088.45|34
1655900630000|2022-06-22 12:23:50|1094.45|1089.05|1094.27|1088.87|1094.49|1089.09|1094.23|1088.83|27
1655900640000|2022-06-22 12:24:00|1094.1|1088.7|1094.41|1089.01|1094.5|1089.1|1094.08|1088.68|32
1655900650000|2022-06-22 12:24:10|1094.44|1089.04|1094.49|1089.09|1094.71|1089.31|1094.34|1088.94|32
1655900660000|2022-06-22 12:24:20|1094.44|1089.04|1094.33|1088.93|1094.49|1089.09|1093.93|1088.53|26
1655900670000|2022-06-22 12:24:30|1094.3|1088.9|1094.42|1089.02|1094.57|1089.17|1094.3|1088.9|33
1655900680000|2022-06-22 12:24:40|1094.43|1089.03|1094.56|1089.16|1094.61|1089.21|1094.41|1089.01|28
1655900690000|2022-06-22 12:24:50|1094.55|1089.15|1094.28|1088.88|1094.55|1089.15|1094.26|1088.86|28
1655900700000|2022-06-22 12:25:00|1094.29|1088.89|1094.37|1088.97|1094.47|1089.07|1094.27|1088.87|26
1655900710000|2022-06-22 12:25:10|1094.34|1088.94|1094.28|1088.88|1094.37|1088.97|1094.25|1088.85|18
1655900720000|2022-06-22 12:25:20|1094.29|1088.89|1094.32|1088.92|1094.37|1088.97|1094.29|1088.89|21
1655900730000|2022-06-22 12:25:30|1094.31|1088.91|1094.51|1089.11|1094.56|1089.16|1094.31|1088.91|30
1655900740000|2022-06-22 12:25:40|1094.44|1089.04|1094.41|1089.01|1094.47|1089.07|1094.27|1088.87|28
1655900750000|2022-06-22 12:25:50|1094.42|1089.02|1092.95|1087.55|1094.47|1089.07|1092.95|1087.55|34
1655900760000|2022-06-22 12:26:00|1093.14|1087.74|1093.26|1087.86|1093.62|1088.22|1093.02|1087.62|34
1655900770000|2022-06-22 12:26:10|1093.29|1087.89|1093.92|1088.52|1093.92|1088.52|1093.2|1087.8|27
1655900780000|2022-06-22 12:26:20|1093.99|1088.59|1093.32|1087.92|1093.99|1088.59|1093.29|1087.89|32
1655900790000|2022-06-22 12:26:30|1093.31|1087.91|1093.2|1087.8|1093.34|1087.94|1093.09|1087.69|30
1655900800000|2022-06-22 12:26:40|1093.18|1087.78|1093.73|1088.33|1093.76|1088.36|1092.97|1087.57|27
1655900810000|2022-06-22 12:26:50|1093.69|1088.29|1093.86|1088.46|1093.96|1088.56|1093.64|1088.24|31
1655900820000|2022-06-22 12:27:00|1093.87|1088.47|1093.7|1088.3|1094.14|1088.74|1093.65|1088.25|31
1655900830000|2022-06-22 12:27:10|1093.73|1088.33|1093.23|1087.83|1093.76|1088.36|1093.22|1087.82|31
1655900840000|2022-06-22 12:27:20|1093.24|1087.84|1092.59|1087.19|1093.24|1087.84|1092.59|1087.19|29
1655900850000|2022-06-22 12:27:30|1092.63|1087.23|1092.62|1087.22|1092.8|1087.4|1092.42|1087.02|22
1655900860000|2022-06-22 12:27:40|1092.63|1087.23|1092.57|1087.17|1092.97|1087.57|1092.57|1087.17|32
1655900870000|2022-06-22 12:27:50|1092.55|1087.15|1092.43|1087.03|1092.61|1087.21|1092.33|1086.93|25
1655900880000|2022-06-22 12:28:00|1092.47|1087.07|1092.22|1086.82|1092.47|1087.07|1092.21|1086.81|23
1655900890000|2022-06-22 12:28:10|1092.1|1086.7|1093.21|1087.81|1093.21|1087.81|1091.87|1086.47|29
1655900900000|2022-06-22 12:28:20|1093.23|1087.83|1093.86|1088.46|1093.86|1088.46|1093.23|1087.83|33
1655900910000|2022-06-22 12:28:30|1093.88|1088.48|1093.42|1088.02|1094.06|1088.66|1093.39|1087.99|27
1655900920000|2022-06-22 12:28:40|1093.44|1088.04|1093.12|1087.72|1093.56|1088.16|1092.93|1087.53|36
1655900930000|2022-06-22 12:28:50|1093.07|1087.67|1093.17|1087.77|1093.2|1087.8|1093.05|1087.65|27
1655900940000|2022-06-22 12:29:00|1093.2|1087.8|1093.23|1087.83|1093.35|1087.95|1093.15|1087.75|31
1655900950000|2022-06-22 12:29:10|1093.28|1087.88|1094.02|1088.62|1094.02|1088.62|1093.21|1087.81|31
1655900960000|2022-06-22 12:29:20|1093.98|1088.58|1093.87|1088.47|1093.99|1088.59|1093.81|1088.41|25
1655900970000|2022-06-22 12:29:30|1093.89|1088.49|1093.76|1088.36|1093.89|1088.49|1093.48|1088.08|34
1655900980000|2022-06-22 12:29:40|1093.8|1088.4|1093.67|1088.27|1093.8|1088.4|1093.65|1088.25|31
1655900990000|2022-06-22 12:29:50|1093.66|1088.26|1093.82|1088.42|1093.82|1088.42|1093.64|1088.24|31
1655901000000|2022-06-22 12:30:00|1093.83|1088.43|1093.09|1087.69|1093.91|1088.51|1093.09|1087.69|37
1655901010000|2022-06-22 12:30:10|1093.05|1087.65|1093.47|1088.07|1093.47|1088.07|1092.89|1087.49|37
1655901020000|2022-06-22 12:30:20|1093.58|1088.18|1093.77|1088.37|1093.78|1088.38|1093.43|1088.03|33
1655901030000|2022-06-22 12:30:30|1093.71|1088.31|1093.62|1088.22|1093.79|1088.39|1093.56|1088.16|28
1655901040000|2022-06-22 12:30:40|1093.66|1088.26|1093.84|1088.44|1093.85|1088.45|1093.33|1087.93|23
1655901050000|2022-06-22 12:30:50|1093.86|1088.46|1094.34|1088.94|1094.34|1088.94|1093.84|1088.44|30
1655901060000|2022-06-22 12:31:00|1094.36|1088.96|1093.32|1087.92|1094.45|1089.05|1093.32|1087.92|34
1655901070000|2022-06-22 12:31:10|1093.22|1087.82|1093.24|1087.84|1093.41|1088.01|1093.07|1087.67|29
1655901080000|2022-06-22 12:31:20|1093.23|1087.83|1093.06|1087.66|1093.39|1087.99|1092.98|1087.58|30
1655901090000|2022-06-22 12:31:30|1093.04|1087.64|1093.32|1087.92|1093.71|1088.31|1093.04|1087.64|29
1655901100000|2022-06-22 12:31:40|1093.31|1087.91|1093.24|1087.84|1093.31|1087.91|1093.01|1087.61|29
1655901110000|2022-06-22 12:31:50|1093.19|1087.79|1092.77|1087.37|1093.25|1087.85|1092.75|1087.35|20
1655901120000|2022-06-22 12:32:00|1092.76|1087.36|1092.71|1087.31|1092.76|1087.36|1092.55|1087.15|22
1655901130000|2022-06-22 12:32:10|1092.59|1087.19|1092.27|1086.87|1092.73|1087.33|1092.27|1086.87|26
1655901140000|2022-06-22 12:32:20|1092.26|1086.86|1092.18|1086.78|1092.29|1086.89|1091.98|1086.58|29
1655901150000|2022-06-22 12:32:30|1091.99|1086.59|1091.88|1086.48|1092.28|1086.88|1091.82|1086.42|29
1655901160000|2022-06-22 12:32:40|1091.91|1086.51|1092.1|1086.7|1092.17|1086.77|1091.88|1086.48|20
1655901170000|2022-06-22 12:32:50|1092.13|1086.73|1093.08|1087.68|1093.13|1087.73|1092.09|1086.69|31
1655901180000|2022-06-22 12:33:00|1093.05|1087.65|1092.91|1087.51|1093.23|1087.83|1092.86|1087.46|33
1655901190000|2022-06-22 12:33:10|1092.93|1087.53|1092.19|1086.79|1092.95|1087.55|1092.12|1086.72|34
1655901200000|2022-06-22 12:33:20|1092.2|1086.8|1092.52|1087.12|1092.54|1087.14|1092.19|1086.79|27
1655901210000|2022-06-22 12:33:30|1092.55|1087.15|1092.8|1087.4|1092.8|1087.4|1092.5|1087.1|22
1655901220000|2022-06-22 12:33:40|1092.86|1087.46|1092.58|1087.18|1093.14|1087.74|1092.51|1087.11|31
1655901230000|2022-06-22 12:33:50|1092.61|1087.21|1092.18|1086.78|1092.68|1087.28|1092.17|1086.77|27
1655901240000|2022-06-22 12:34:00|1092.19|1086.79|1092.1|1086.7|1092.21|1086.81|1092.04|1086.64|27
1655901250000|2022-06-22 12:34:10|1092.12|1086.72|1092.53|1087.13|1092.78|1087.38|1092.1|1086.7|25
1655901260000|2022-06-22 12:34:20|1092.54|1087.14|1092.4|1087|1092.65|1087.25|1092.31|1086.91|30
1655901270000|2022-06-22 12:34:30|1092.41|1087.01|1092.41|1087.01|1092.47|1087.07|1092.27|1086.87|31
1655901280000|2022-06-22 12:34:40|1092.39|1086.99|1092.26|1086.86|1092.39|1086.99|1092.2|1086.8|22
1655901290000|2022-06-22 12:34:50|1092.27|1086.87|1091.72|1086.32|1092.29|1086.89|1091.71|1086.31|21
1655901300000|2022-06-22 12:35:00|1091.7|1086.3|1090.63|1085.23|1091.85|1086.45|1090.58|1085.18|33
1655901310000|2022-06-22 12:35:10|1090.69|1085.29|1091.21|1085.81|1091.21|1085.81|1090.6|1085.2|30
1655901320000|2022-06-22 12:35:20|1091.23|1085.83|1091.45|1086.05|1091.6|1086.2|1091.23|1085.83|28
1655901330000|2022-06-22 12:35:30|1091.49|1086.09|1091.65|1086.25|1091.73|1086.33|1091.41|1086.01|28
1655901340000|2022-06-22 12:35:40|1091.73|1086.33|1092.55|1087.15|1092.55|1087.15|1091.66|1086.26|28
1655901350000|2022-06-22 12:35:50|1092.53|1087.13|1094.72|1089.32|1094.72|1089.32|1092.53|1087.13|33
1655901360000|2022-06-22 12:36:00|1094.73|1089.33|1096.63|1091.23|1096.65|1091.25|1094.58|1089.18|29
1655901370000|2022-06-22 12:36:10|1097.02|1091.62|1095.84|1090.44|1097.37|1091.97|1095.8|1090.4|39
1655901380000|2022-06-22 12:36:20|1095.74|1090.34|1095.65|1090.25|1095.91|1090.51|1095.28|1089.88|34
1655901390000|2022-06-22 12:36:30|1095.7|1090.3|1095.02|1089.62|1095.86|1090.46|1095.02|1089.62|32
1655901400000|2022-06-22 12:36:40|1094.99|1089.59|1094.79|1089.39|1094.99|1089.59|1094.55|1089.15|33
1655901410000|2022-06-22 12:36:50|1094.82|1089.42|1094.85|1089.45|1094.88|1089.48|1094.03|1088.63|35
1655901420000|2022-06-22 12:37:00|1094.83|1089.43|1094.84|1089.44|1095.01|1089.61|1094.61|1089.21|34
1655901430000|2022-06-22 12:37:10|1094.95|1089.55|1096.88|1091.48|1096.88|1091.48|1094.79|1089.39|28
1655901440000|2022-06-22 12:37:20|1097.09|1091.69|1096.02|1090.62|1097.3|1091.9|1096.01|1090.61|38
1655901450000|2022-06-22 12:37:30|1095.97|1090.57|1095.74|1090.34|1096.24|1090.84|1095.72|1090.32|33
1655901460000|2022-06-22 12:37:40|1095.69|1090.29|1095.67|1090.27|1095.82|1090.42|1095.59|1090.19|28
1655901470000|2022-06-22 12:37:50|1095.64|1090.24|1094.84|1089.44|1095.65|1090.25|1094.84|1089.44|25
1655901480000|2022-06-22 12:38:00|1094.87|1089.47|1094.79|1089.39|1095.06|1089.66|1094.79|1089.39|28
1655901490000|2022-06-22 12:38:10|1094.82|1089.42|1094.94|1089.54|1094.98|1089.58|1094.82|1089.42|28
1655901500000|2022-06-22 12:38:20|1094.91|1089.51|1094.85|1089.45|1094.93|1089.53|1094.69|1089.29|29
1655901510000|2022-06-22 12:38:30|1094.79|1089.39|1094.85|1089.45|1095.01|1089.61|1094.76|1089.36|24
1655901520000|2022-06-22 12:38:40|1094.91|1089.51|1095.43|1090.03|1095.43|1090.03|1094.66|1089.26|34
1655901530000|2022-06-22 12:38:50|1095.42|1090.02|1094.87|1089.47|1095.42|1090.02|1094.77|1089.37|28
1655901540000|2022-06-22 12:39:00|1094.86|1089.46|1096.05|1090.65|1096.05|1090.65|1094.86|1089.46|36
1655901550000|2022-06-22 12:39:10|1096.13|1090.73|1096.18|1090.78|1096.4|1091|1096.07|1090.67|35
1655901560000|2022-06-22 12:39:20|1096.31|1090.91|1097.08|1091.68|1097.2|1091.8|1096.31|1090.91|33
1655901570000|2022-06-22 12:39:30|1097.02|1091.62|1097.3|1091.9|1097.58|1092.18|1097.02|1091.62|34
1655901580000|2022-06-22 12:39:40|1097.33|1091.93|1097.09|1091.69|1097.33|1091.93|1096.58|1091.18|29
1655901590000|2022-06-22 12:39:50|1097.14|1091.74|1096.96|1091.56|1097.45|1092.05|1096.94|1091.54|28
1655901600000|2022-06-22 12:40:00|1096.85|1091.45|1097.3|1091.9|1097.43|1092.03|1096.82|1091.42|23
1655901610000|2022-06-22 12:40:10|1097.19|1091.79|1094.64|1089.24|1097.23|1091.83|1094.64|1089.24|34
1655901620000|2022-06-22 12:40:20|1094.55|1089.15|1094.84|1089.44|1095.59|1090.19|1094.55|1089.15|36
1655901630000|2022-06-22 12:40:30|1094.76|1089.36|1094.2|1088.8|1094.77|1089.37|1094.15|1088.75|30
1655901640000|2022-06-22 12:40:40|1094.02|1088.62|1093.16|1087.76|1094.03|1088.63|1092.93|1087.53|35
1655901650000|2022-06-22 12:40:50|1092.98|1087.58|1092.12|1086.72|1093.24|1087.84|1092.11|1086.71|36
1655901660000|2022-06-22 12:41:00|1092.15|1086.75|1090.82|1085.42|1092.17|1086.77|1090.34|1084.94|39
1655901670000|2022-06-22 12:41:10|1090.83|1085.43|1090.68|1085.28|1091.16|1085.76|1090.4|1085|36
1655901680000|2022-06-22 12:41:20|1090.5|1085.1|1090.88|1085.48|1091.55|1086.15|1090.5|1085.1|35
1655901690000|2022-06-22 12:41:30|1090.81|1085.41|1091.1|1085.7|1091.25|1085.85|1090.6|1085.2|36
1655901700000|2022-06-22 12:41:40|1091.09|1085.69|1088.73|1083.33|1091.19|1085.79|1088.73|1083.33|37
1655901710000|2022-06-22 12:41:50|1088.65|1083.25|1087.47|1082.07|1088.65|1083.25|1087.47|1082.07|37
1655901720000|2022-06-22 12:42:00|1087.45|1082.05|1085.4|1080|1087.45|1082.05|1084.5|1079.1|38
1655901730000|2022-06-22 12:42:10|1085.46|1080.06|1086.41|1081.01|1087.4|1082|1085.46|1080.06|37
1655901740000|2022-06-22 12:42:20|1086.39|1080.99|1085.91|1080.51|1086.96|1081.56|1085.71|1080.31|36
1655901750000|2022-06-22 12:42:30|1085.89|1080.49|1085.57|1080.17|1085.89|1080.49|1084.75|1079.35|38
1655901760000|2022-06-22 12:42:40|1085.54|1080.14|1086.65|1081.25|1086.7|1081.3|1085.54|1080.14|36
1655901770000|2022-06-22 12:42:50|1086.69|1081.29|1088.39|1082.99|1088.39|1082.99|1086.19|1080.79|37
1655901780000|2022-06-22 12:43:00|1088.38|1082.98|1085.9|1080.5|1088.52|1083.12|1085.9|1080.5|36
1655901790000|2022-06-22 12:43:10|1085.7|1080.3|1084.78|1079.38|1086.02|1080.62|1084.78|1079.38|38
1655901800000|2022-06-22 12:43:20|1084.8|1079.4|1084.66|1079.26|1084.92|1079.52|1084.09|1078.69|35
1655901810000|2022-06-22 12:43:30|1084.84|1079.44|1084.1|1078.7|1085.17|1079.77|1084.1|1078.7|32
1655901820000|2022-06-22 12:43:40|1084.04|1078.64|1084|1078.6|1084.33|1078.93|1083.9|1078.5|35
1655901830000|2022-06-22 12:43:50|1083.94|1078.54|1082.06|1076.66|1083.94|1078.54|1082.06|1076.66|34
1655901840000|2022-06-22 12:44:00|1082.15|1076.75|1082.11|1076.71|1082.26|1076.86|1080.55|1075.15|34
1655901850000|2022-06-22 12:44:10|1082.19|1076.79|1082.2|1076.8|1083|1077.6|1082.05|1076.65|38
1655901860000|2022-06-22 12:44:20|1082.17|1076.77|1081.89|1076.49|1082.5|1077.1|1081.88|1076.48|32
1655901870000|2022-06-22 12:44:30|1081.87|1076.47|1083.43|1078.03|1083.43|1078.03|1081.87|1076.47|37
1655901880000|2022-06-22 12:44:40|1083.18|1077.78|1082.11|1076.71|1083.53|1078.13|1082.04|1076.64|36
1655901890000|2022-06-22 12:44:50|1082.06|1076.66|1082.51|1077.11|1082.63|1077.23|1082|1076.6|32
1655901900000|2022-06-22 12:45:00|1082.4|1077|1081.28|1075.88|1082.4|1077|1081.27|1075.87|34
1655901910000|2022-06-22 12:45:10|1081.24|1075.84|1081.15|1075.75|1081.36|1075.96|1080.61|1075.21|37
1655901920000|2022-06-22 12:45:20|1081.16|1075.76|1080.21|1074.81|1081.17|1075.77|1080.01|1074.61|33
1655901930000|2022-06-22 12:45:30|1080.18|1074.78|1079.44|1074.04|1080.31|1074.91|1079.44|1074.04|35
1655901940000|2022-06-22 12:45:40|1079.48|1074.08|1079.14|1073.74|1079.59|1074.19|1078.13|1072.73|38
1655901950000|2022-06-22 12:45:50|1078.88|1073.48|1078.72|1073.32|1079.22|1073.82|1078.49|1073.09|36
1655901960000|2022-06-22 12:46:00|1078.91|1073.51|1080.15|1074.75|1080.25|1074.85|1078.73|1073.33|35
1655901970000|2022-06-22 12:46:10|1080.16|1074.76|1080.63|1075.23|1081.1|1075.7|1080.16|1074.76|39
1655901980000|2022-06-22 12:46:20|1080.64|1075.24|1079.43|1074.03|1080.67|1075.27|1078.98|1073.58|38
1655901990000|2022-06-22 12:46:30|1079.41|1074.01|1079.69|1074.29|1079.74|1074.34|1079.26|1073.86|33
1655902000000|2022-06-22 12:46:40|1079.64|1074.24|1078.69|1073.29|1079.78|1074.38|1078.69|1073.29|35
1655902010000|2022-06-22 12:46:50|1078.59|1073.19|1078.08|1072.68|1078.64|1073.24|1078.05|1072.65|34
1655902020000|2022-06-22 12:47:00|1078.05|1072.65|1080.65|1075.25|1080.65|1075.25|1078.04|1072.64|39
1655902030000|2022-06-22 12:47:10|1080.57|1075.17|1079.56|1074.16|1081.31|1075.91|1079.56|1074.16|37
1655902040000|2022-06-22 12:47:20|1079.58|1074.18|1080.26|1074.86|1080.26|1074.86|1079.24|1073.84|36
1655902050000|2022-06-22 12:47:30|1080.27|1074.87|1079.65|1074.25|1080.35|1074.95|1079.62|1074.22|37
1655902060000|2022-06-22 12:47:40|1079.52|1074.12|1079.54|1074.14|1079.61|1074.21|1079.32|1073.92|34
1655902070000|2022-06-22 12:47:50|1079.53|1074.13|1078.53|1073.13|1079.53|1074.13|1078.35|1072.95|33
1655902080000|2022-06-22 12:48:00|1078.48|1073.08|1079.54|1074.14|1079.54|1074.14|1078.39|1072.99|34
1655902090000|2022-06-22 12:48:10|1079.69|1074.29|1079.54|1074.14|1079.89|1074.49|1079.13|1073.73|33
1655902100000|2022-06-22 12:48:20|1079.58|1074.18|1079.22|1073.82|1079.69|1074.29|1079.15|1073.75|31
1655902110000|2022-06-22 12:48:30|1079.23|1073.83|1079.43|1074.03|1079.88|1074.48|1079.22|1073.82|32
1655902120000|2022-06-22 12:48:40|1079.53|1074.13|1079|1073.6|1079.98|1074.58|1079|1073.6|37
1655902130000|2022-06-22 12:48:50|1078.98|1073.58|1079.36|1073.96|1079.49|1074.09|1078.73|1073.33|32
1655902140000|2022-06-22 12:49:00|1079.37|1073.97|1080.19|1074.79|1080.19|1074.79|1079.37|1073.97|32
1655902150000|2022-06-22 12:49:10|1080.17|1074.77|1078.32|1072.92|1080.18|1074.78|1078.28|1072.88|35
1655902160000|2022-06-22 12:49:20|1078.29|1072.89|1077.36|1071.96|1078.44|1073.04|1077.36|1071.96|38
1655902170000|2022-06-22 12:49:30|1077.26|1071.86|1076.55|1071.15|1077.26|1071.86|1076.13|1070.73|36
1655902180000|2022-06-22 12:49:40|1076.5|1071.1|1077.03|1071.63|1077.06|1071.66|1075.56|1070.16|36
1655902190000|2022-06-22 12:49:50|1077.09|1071.69|1076.9|1071.5|1077.36|1071.96|1076.1|1070.7|38
1655902200000|2022-06-22 12:50:00|1077.01|1071.61|1077.82|1072.42|1077.9|1072.5|1077.01|1071.61|38
1655902210000|2022-06-22 12:50:10|1077.79|1072.39|1077.96|1072.56|1077.99|1072.59|1077.56|1072.16|32
1655902220000|2022-06-22 12:50:20|1077.95|1072.55|1077.3|1071.9|1078.01|1072.61|1077.16|1071.76|37
1655902230000|2022-06-22 12:50:30|1077.31|1071.91|1075.06|1069.66|1077.32|1071.92|1073.08|1067.68|39
1655902240000|2022-06-22 12:50:40|1075.07|1069.67|1075.37|1069.97|1075.78|1070.38|1074.29|1068.89|39
1655902250000|2022-06-22 12:50:50|1075.34|1069.94|1074.96|1069.56|1076.24|1070.84|1074.7|1069.3|37
1655902260000|2022-06-22 12:51:00|1074.74|1069.34|1075.85|1070.45|1076.33|1070.93|1074.7|1069.3|38
1655902270000|2022-06-22 12:51:10|1075.79|1070.39|1073.29|1067.89|1075.79|1070.39|1072.42|1067.02|39
1655902280000|2022-06-22 12:51:20|1073.62|1068.22|1073.09|1067.69|1073.94|1068.54|1073.06|1067.66|36
1655902290000|2022-06-22 12:51:30|1073.1|1067.7|1073.13|1067.73|1073.29|1067.89|1072.75|1067.35|39
1655902300000|2022-06-22 12:51:40|1073.18|1067.78|1072.92|1067.52|1073.22|1067.82|1072.61|1067.21|34
1655902310000|2022-06-22 12:51:50|1072.87|1067.47|1072.69|1067.29|1073.19|1067.79|1072.64|1067.24|39
1655902320000|2022-06-22 12:52:00|1072.67|1067.27|1074.43|1069.03|1074.43|1069.03|1072.5|1067.1|36
1655902330000|2022-06-22 12:52:10|1074.48|1069.08|1073.53|1068.13|1074.95|1069.55|1073.17|1067.77|39
1655902340000|2022-06-22 12:52:20|1073.5|1068.1|1074.26|1068.86|1074.49|1069.09|1073.5|1068.1|36
1655902350000|2022-06-22 12:52:30|1074.3|1068.9|1074.34|1068.94|1074.67|1069.27|1074.25|1068.85|34
1655902360000|2022-06-22 12:52:40|1074.19|1068.79|1074.84|1069.44|1075.32|1069.92|1073.85|1068.45|35
1655902370000|2022-06-22 12:52:50|1074.79|1069.39|1075.4|1070|1075.49|1070.09|1074.79|1069.39|36
1655902380000|2022-06-22 12:53:00|1075.38|1069.98|1076.93|1071.53|1076.93|1071.53|1075.38|1069.98|33
1655902390000|2022-06-22 12:53:10|1076.9|1071.5|1076.77|1071.37|1077.1|1071.7|1076.26|1070.86|38
1655902400000|2022-06-22 12:53:20|1076.88|1071.48|1076.84|1071.44|1076.99|1071.59|1076.43|1071.03|33
1655902410000|2022-06-22 12:53:30|1076.89|1071.49|1076.92|1071.52|1076.98|1071.58|1076.63|1071.23|36
1655902420000|2022-06-22 12:53:40|1076.98|1071.58|1077.24|1071.84|1077.59|1072.19|1076.85|1071.45|37
1655902430000|2022-06-22 12:53:50|1077.25|1071.85|1077.4|1072|1077.41|1072.01|1076.88|1071.48|36
1655902440000|2022-06-22 12:54:00|1077.41|1072.01|1077.22|1071.82|1077.63|1072.23|1077.06|1071.66|37
1655902450000|2022-06-22 12:54:10|1077.19|1071.79|1077.87|1072.47|1077.87|1072.47|1077.19|1071.79|31
1655902460000|2022-06-22 12:54:20|1077.9|1072.5|1077.87|1072.47|1078.22|1072.82|1077.71|1072.31|35
1655902470000|2022-06-22 12:54:30|1077.73|1072.33|1077.68|1072.28|1078.07|1072.67|1077.68|1072.28|32
1655902480000|2022-06-22 12:54:40|1077.63|1072.23|1077.84|1072.44|1077.97|1072.57|1077.49|1072.09|38
1655902490000|2022-06-22 12:54:50|1077.83|1072.43|1077.32|1071.92|1077.93|1072.53|1077.32|1071.92|34
1655902500000|2022-06-22 12:55:00|1077.37|1071.97|1077.13|1071.73|1077.43|1072.03|1076.92|1071.52|35
1655902510000|2022-06-22 12:55:10|1077.14|1071.74|1077.43|1072.03|1077.52|1072.12|1077.04|1071.64|37
1655902520000|2022-06-22 12:55:20|1077.46|1072.06|1077.64|1072.24|1078.02|1072.62|1077.46|1072.06|34
1655902530000|2022-06-22 12:55:30|1077.66|1072.26|1077.34|1071.94|1077.66|1072.26|1077.29|1071.89|28
1655902540000|2022-06-22 12:55:40|1077.33|1071.93|1077.34|1071.94|1077.53|1072.13|1077.22|1071.82|34
1655902550000|2022-06-22 12:55:50|1077.46|1072.06|1077.97|1072.57|1077.97|1072.57|1077.39|1071.99|32
1655902560000|2022-06-22 12:56:00|1077.98|1072.58|1077.75|1072.35|1078.09|1072.69|1077.61|1072.21|38
1655902570000|2022-06-22 12:56:10|1077.72|1072.32|1078.03|1072.63|1078.03|1072.63|1077.72|1072.32|34
1655902580000|2022-06-22 12:56:20|1077.89|1072.49|1077.73|1072.33|1077.93|1072.53|1077.35|1071.95|32
1655902590000|2022-06-22 12:56:30|1077.77|1072.37|1077.52|1072.12|1077.86|1072.46|1077.35|1071.95|32
1655902600000|2022-06-22 12:56:40|1077.59|1072.19|1077.55|1072.15|1077.78|1072.38|1077.53|1072.13|28
1655902610000|2022-06-22 12:56:50|1077.6|1072.2|1077.4|1072|1077.61|1072.21|1077.38|1071.98|31
1655902620000|2022-06-22 12:57:00|1077.38|1071.98|1077.92|1072.52|1078.09|1072.69|1077.33|1071.93|38
1655902630000|2022-06-22 12:57:10|1077.91|1072.51|1077.99|1072.59|1078.18|1072.78|1077.46|1072.06|36
1655902640000|2022-06-22 12:57:20|1078.02|1072.62|1079.06|1073.66|1079.14|1073.74|1078.02|1072.62|32
1655902650000|2022-06-22 12:57:30|1079.01|1073.61|1080.82|1075.42|1080.84|1075.44|1079.01|1073.61|34
1655902660000|2022-06-22 12:57:40|1080.98|1075.58|1080.85|1075.45|1081.46|1076.06|1080.68|1075.28|37
1655902670000|2022-06-22 12:57:50|1080.82|1075.42|1080.4|1075|1080.9|1075.5|1080.24|1074.84|40
1655902680000|2022-06-22 12:58:00|1080.33|1074.93|1081.16|1075.76|1081.32|1075.92|1080.33|1074.93|33
1655902690000|2022-06-22 12:58:10|1081.17|1075.77|1081.19|1075.79|1081.43|1076.03|1081.11|1075.71|31
1655902700000|2022-06-22 12:58:20|1081.16|1075.76|1081.97|1076.57|1082.03|1076.63|1081.09|1075.69|34
1655902710000|2022-06-22 12:58:30|1082.07|1076.67|1084.1|1078.7|1084.1|1078.7|1082.04|1076.64|32
1655902720000|2022-06-22 12:58:40|1084.11|1078.71|1084.34|1078.94|1085.85|1080.45|1084.05|1078.65|37
1655902730000|2022-06-22 12:58:50|1084.36|1078.96|1085.36|1079.96|1085.42|1080.02|1084.36|1078.96|28
1655902740000|2022-06-22 12:59:00|1085.35|1079.95|1086.12|1080.72|1087.03|1081.63|1085.33|1079.93|34
1655902750000|2022-06-22 12:59:10|1086.16|1080.76|1085.67|1080.27|1086.18|1080.78|1084.94|1079.54|36
1655902760000|2022-06-22 12:59:20|1085.65|1080.25|1085.89|1080.49|1085.94|1080.54|1085.65|1080.25|21
1655902770000|2022-06-22 12:59:30|1085.93|1080.53|1084.39|1078.99|1086.37|1080.97|1084.39|1078.99|33
1655902780000|2022-06-22 12:59:40|1084.34|1078.94|1083.59|1078.19|1084.34|1078.94|1083.59|1078.19|34
1655902790000|2022-06-22 12:59:50|1083.63|1078.23|1084.78|1079.38|1085.71|1080.31|1083.63|1078.23|38
1655902800000|2022-06-22 13:00:00|1084.69|1079.29|1084.1|1078.7|1084.97|1079.57|1084.02|1078.62|38
1655902810000|2022-06-22 13:00:10|1084.11|1078.71|1085.47|1080.07|1085.47|1080.07|1084.03|1078.63|33
1655902820000|2022-06-22 13:00:20|1085.51|1080.11|1085.49|1080.09|1085.6|1080.2|1085.08|1079.68|35
1655902830000|2022-06-22 13:00:30|1085.52|1080.12|1086.44|1081.04|1086.53|1081.13|1085.52|1080.12|37
1655902840000|2022-06-22 13:00:40|1086.45|1081.05|1085.86|1080.46|1086.58|1081.18|1085.86|1080.46|38
1655902850000|2022-06-22 13:00:50|1085.87|1080.47|1085.99|1080.59|1085.99|1080.59|1085.2|1079.8|33
1655902860000|2022-06-22 13:01:00|1086.05|1080.65|1085.92|1080.52|1086.31|1080.91|1085.63|1080.23|33
1655902870000|2022-06-22 13:01:10|1085.95|1080.55|1086.13|1080.73|1086.2|1080.8|1085.67|1080.27|35
1655902880000|2022-06-22 13:01:20|1085.98|1080.58|1086.72|1081.32|1086.72|1081.32|1085.98|1080.58|29
1655902890000|2022-06-22 13:01:30|1087.24|1081.84|1088.63|1083.23|1088.81|1083.41|1087.23|1081.83|39
1655902900000|2022-06-22 13:01:40|1088.67|1083.27|1087.06|1081.66|1088.68|1083.28|1086.8|1081.4|35
1655902910000|2022-06-22 13:01:50|1087.21|1081.81|1086.68|1081.28|1087.21|1081.81|1086.49|1081.09|36
1655902920000|2022-06-22 13:02:00|1086.55|1081.15|1086.26|1080.86|1086.67|1081.27|1085.68|1080.28|34
1655902930000|2022-06-22 13:02:10|1086.21|1080.81|1085.57|1080.17|1086.21|1080.81|1085.57|1080.17|30
1655902940000|2022-06-22 13:02:20|1085.58|1080.18|1085.08|1079.68|1085.66|1080.26|1085.08|1079.68|32
1655902950000|2022-06-22 13:02:30|1085.09|1079.69|1084.01|1078.61|1085.18|1079.78|1083.86|1078.46|37
1655902960000|2022-06-22 13:02:40|1083.99|1078.59|1083.24|1077.84|1084.01|1078.61|1083.24|1077.84|19
1655902970000|2022-06-22 13:02:50|1083.18|1077.78|1081.64|1076.24|1083.18|1077.78|1081.22|1075.82|33
1655902980000|2022-06-22 13:03:00|1081.66|1076.26|1080.57|1075.17|1082.08|1076.68|1080.52|1075.12|36
1655902990000|2022-06-22 13:03:10|1080.54|1075.14|1081.04|1075.64|1081.04|1075.64|1080.42|1075.02|34
1655903000000|2022-06-22 13:03:20|1081.01|1075.61|1080.66|1075.26|1081.3|1075.9|1080.58|1075.18|32
1655903010000|2022-06-22 13:03:30|1080.93|1075.53|1080.77|1075.37|1081.23|1075.83|1080.71|1075.31|34
1655903020000|2022-06-22 13:03:40|1080.76|1075.36|1080.65|1075.25|1081.13|1075.73|1080.65|1075.25|34
1655903030000|2022-06-22 13:03:50|1080.96|1075.56|1080.72|1075.32|1081.01|1075.61|1080.72|1075.32|34
1655903040000|2022-06-22 13:04:00|1080.73|1075.33|1080.75|1075.35|1081.19|1075.79|1080.72|1075.32|35
1655903050000|2022-06-22 13:04:10|1080.73|1075.33|1080.32|1074.92|1080.76|1075.36|1080.06|1074.66|36
1655903060000|2022-06-22 13:04:20|1080.42|1075.02|1079.73|1074.33|1080.42|1075.02|1079.73|1074.33|31
1655903070000|2022-06-22 13:04:30|1079.58|1074.18|1079.15|1073.75|1079.58|1074.18|1078.34|1072.94|38
1655903080000|2022-06-22 13:04:40|1079.1|1073.7|1078.27|1072.87|1079.1|1073.7|1078.27|1072.87|34
1655903090000|2022-06-22 13:04:50|1078.42|1073.02|1079.55|1074.15|1079.55|1074.15|1078.31|1072.91|36
1655903100000|2022-06-22 13:05:00|1079.76|1074.36|1078.31|1072.91|1079.93|1074.53|1078.21|1072.81|35
1655903110000|2022-06-22 13:05:10|1078.29|1072.89|1079.16|1073.76|1079.16|1073.76|1078.29|1072.89|32
1655903120000|2022-06-22 13:05:20|1079.15|1073.75|1077.98|1072.58|1079.15|1073.75|1077.93|1072.53|34
1655903130000|2022-06-22 13:05:30|1077.95|1072.55|1077.75|1072.35|1077.95|1072.55|1077.51|1072.11|34
1655903140000|2022-06-22 13:05:40|1077.76|1072.36|1077.84|1072.44|1077.84|1072.44|1077.34|1071.94|32
1655903150000|2022-06-22 13:05:50|1077.95|1072.55|1078.75|1073.35|1078.75|1073.35|1077.95|1072.55|35
1655903160000|2022-06-22 13:06:00|1078.87|1073.47|1080.22|1074.82|1080.22|1074.82|1078.51|1073.11|35
1655903170000|2022-06-22 13:06:10|1080.25|1074.85|1082.44|1077.04|1082.79|1077.39|1080.25|1074.85|36
1655903180000|2022-06-22 13:06:20|1082.17|1076.77|1080.71|1075.31|1082.41|1077.01|1080.42|1075.02|37
1655903190000|2022-06-22 13:06:30|1080.67|1075.27|1082.34|1076.94|1082.4|1077|1080.67|1075.27|37
1655903200000|2022-06-22 13:06:40|1082.36|1076.96|1082.13|1076.73|1082.39|1076.99|1081.49|1076.09|33
1655903210000|2022-06-22 13:06:50|1082.15|1076.75|1082.1|1076.7|1082.35|1076.95|1081.88|1076.48|37
1655903220000|2022-06-22 13:07:00|1082.11|1076.71|1083.05|1077.65|1083.05|1077.65|1081.62|1076.22|34
1655903230000|2022-06-22 13:07:10|1083.07|1077.67|1083.41|1078.01|1083.44|1078.04|1082.99|1077.59|37
1655903240000|2022-06-22 13:07:20|1083.42|1078.02|1082.88|1077.48|1083.93|1078.53|1082.88|1077.48|36
1655903250000|2022-06-22 13:07:30|1082.87|1077.47|1085.25|1079.85|1085.25|1079.85|1082.78|1077.38|35
1655903260000|2022-06-22 13:07:40|1085.18|1079.78|1084.35|1078.95|1085.18|1079.78|1083.97|1078.57|35
1655903270000|2022-06-22 13:07:50|1084.34|1078.94|1084.09|1078.69|1084.63|1079.23|1083.77|1078.37|37
1655903280000|2022-06-22 13:08:00|1084.02|1078.62|1083.67|1078.27|1084.2|1078.8|1083.57|1078.17|32
1655903290000|2022-06-22 13:08:10|1083.72|1078.32|1083.89|1078.49|1084.11|1078.71|1083.59|1078.19|38
1655903300000|2022-06-22 13:08:20|1083.79|1078.39|1083.39|1077.99|1083.91|1078.51|1083.24|1077.84|33
1655903310000|2022-06-22 13:08:30|1083.38|1077.98|1083.64|1078.24|1083.64|1078.24|1082.84|1077.44|33
1655903320000|2022-06-22 13:08:40|1083.7|1078.3|1083.27|1077.87|1083.94|1078.54|1082.7|1077.3|34
1655903330000|2022-06-22 13:08:50|1083.43|1078.03|1083.62|1078.22|1083.84|1078.44|1083.36|1077.96|37
1655903340000|2022-06-22 13:09:00|1083.68|1078.28|1083.79|1078.39|1083.97|1078.57|1083.48|1078.08|33
1655903350000|2022-06-22 13:09:10|1083.81|1078.41|1085|1079.6|1085|1079.6|1083.8|1078.4|34
1655903360000|2022-06-22 13:09:20|1085.08|1079.68|1085.12|1079.72|1085.14|1079.74|1084.34|1078.94|37
1655903370000|2022-06-22 13:09:30|1085.15|1079.75|1086.02|1080.62|1086.02|1080.62|1085.12|1079.72|35
1655903380000|2022-06-22 13:09:40|1086.06|1080.66|1085.83|1080.43|1086.07|1080.67|1085.51|1080.11|33
1655903390000|2022-06-22 13:09:50|1085.84|1080.44|1086.06|1080.66|1086.09|1080.69|1085.84|1080.44|32
1655903400000|2022-06-22 13:10:00|1086.05|1080.65|1086.19|1080.79|1086.28|1080.88|1085.92|1080.52|35
1655903410000|2022-06-22 13:10:10|1086.2|1080.8|1085.78|1080.38|1086.42|1081.02|1085.78|1080.38|37
1655903420000|2022-06-22 13:10:20|1085.83|1080.43|1085.99|1080.59|1086.05|1080.65|1085.31|1079.91|27
1655903430000|2022-06-22 13:10:30|1086.02|1080.62|1086.19|1080.79|1086.39|1080.99|1086.02|1080.62|33
1655903440000|2022-06-22 13:10:40|1086.17|1080.77|1085.89|1080.49|1086.18|1080.78|1085.73|1080.33|35
1655903450000|2022-06-22 13:10:50|1085.95|1080.55|1085.33|1079.93|1086.01|1080.61|1085.21|1079.81|38
1655903460000|2022-06-22 13:11:00|1085.32|1079.92|1086.21|1080.81|1086.21|1080.81|1085.29|1079.89|35
1655903470000|2022-06-22 13:11:10|1086.17|1080.77|1085.29|1079.89|1086.23|1080.83|1085.29|1079.89|30
1655903480000|2022-06-22 13:11:20|1085.74|1080.34|1084.99|1079.59|1085.74|1080.34|1084.59|1079.19|32
1655903490000|2022-06-22 13:11:30|1084.96|1079.56|1084.28|1078.88|1084.96|1079.56|1084.2|1078.8|31
1655903500000|2022-06-22 13:11:40|1084.27|1078.87|1084.2|1078.8|1084.48|1079.08|1083.98|1078.58|35
1655903510000|2022-06-22 13:11:50|1084.16|1078.76|1083.98|1078.58|1084.36|1078.96|1083.89|1078.49|37
1655903520000|2022-06-22 13:12:00|1083.88|1078.48|1084.05|1078.65|1084.31|1078.91|1083.64|1078.24|35
1655903530000|2022-06-22 13:12:10|1083.95|1078.55|1085.57|1080.17|1085.57|1080.17|1083.95|1078.55|36
1655903540000|2022-06-22 13:12:20|1085.59|1080.19|1084.8|1079.4|1085.59|1080.19|1084.64|1079.24|38
1655903550000|2022-06-22 13:12:30|1084.74|1079.34|1085.26|1079.86|1085.3|1079.9|1084.68|1079.28|33
1655903560000|2022-06-22 13:12:40|1085.27|1079.87|1085.98|1080.58|1086.08|1080.68|1085.13|1079.73|29
1655903570000|2022-06-22 13:12:50|1085.9|1080.5|1085.57|1080.17|1086|1080.6|1085.47|1080.07|33
1655903580000|2022-06-22 13:13:00|1085.6|1080.2|1085.93|1080.53|1085.93|1080.53|1085.47|1080.07|35
1655903590000|2022-06-22 13:13:10|1085.92|1080.52|1086.69|1081.29|1086.69|1081.29|1085.71|1080.31|30
1655903600000|2022-06-22 13:13:20|1086.73|1081.33|1086.41|1081.01|1086.73|1081.33|1086.24|1080.84|36
1655903610000|2022-06-22 13:13:30|1086.36|1080.96|1086.29|1080.89|1086.52|1081.12|1086.13|1080.73|27
1655903620000|2022-06-22 13:13:40|1086.23|1080.83|1086.09|1080.69|1086.31|1080.91|1085.88|1080.48|32
1655903630000|2022-06-22 13:13:50|1086.11|1080.71|1086.42|1081.02|1086.5|1081.1|1086.1|1080.7|24
1655903640000|2022-06-22 13:14:00|1086.45|1081.05|1086.98|1081.58|1087.41|1082.01|1086.28|1080.88|36
1655903650000|2022-06-22 13:14:10|1086.91|1081.51|1087.86|1082.46|1088.33|1082.93|1086.68|1081.28|37
1655903660000|2022-06-22 13:14:20|1087.84|1082.44|1087.75|1082.35|1087.86|1082.46|1087.6|1082.2|33
1655903670000|2022-06-22 13:14:30|1087.78|1082.38|1087.24|1081.84|1087.88|1082.48|1087.12|1081.72|35
1655903680000|2022-06-22 13:14:40|1087.19|1081.79|1087.38|1081.98|1087.41|1082.01|1086.98|1081.58|38
1655903690000|2022-06-22 13:14:50|1087.37|1081.97|1086.44|1081.04|1087.54|1082.14|1086.44|1081.04|33
1655903700000|2022-06-22 13:15:00|1086.32|1080.92|1087.51|1082.11|1087.55|1082.15|1086.19|1080.79|37
1655903710000|2022-06-22 13:15:10|1087.49|1082.09|1086.57|1081.17|1087.55|1082.15|1086.57|1081.17|37
1655903720000|2022-06-22 13:15:20|1086.6|1081.2|1087.19|1081.79|1087.27|1081.87|1086.43|1081.03|34
1655903730000|2022-06-22 13:15:30|1087.2|1081.8|1086.44|1081.04|1087.25|1081.85|1086.29|1080.89|37
1655903740000|2022-06-22 13:15:40|1086.36|1080.96|1085.82|1080.42|1086.36|1080.96|1085.81|1080.41|33
1655903750000|2022-06-22 13:15:50|1085.88|1080.48|1086.42|1081.02|1086.44|1081.04|1085.69|1080.29|33
1655903760000|2022-06-22 13:16:00|1086.4|1081|1086.97|1081.57|1087.05|1081.65|1085.98|1080.58|34
1655903770000|2022-06-22 13:16:10|1086.92|1081.52|1086.18|1080.78|1086.96|1081.56|1086.18|1080.78|34
1655903780000|2022-06-22 13:16:20|1086.19|1080.79|1085.51|1080.11|1086.19|1080.79|1085.29|1079.89|35
1655903790000|2022-06-22 13:16:30|1085.52|1080.12|1084.7|1079.3|1085.6|1080.2|1084.57|1079.17|38
1655903800000|2022-06-22 13:16:40|1084.57|1079.17|1084.07|1078.67|1084.57|1079.17|1083.85|1078.45|37
1655903810000|2022-06-22 13:16:50|1084.03|1078.63|1084.39|1078.99|1084.45|1079.05|1083.87|1078.47|38
1655903820000|2022-06-22 13:17:00|1084.4|1079|1084.68|1079.28|1084.96|1079.56|1083.99|1078.59|35
1655903830000|2022-06-22 13:17:10|1084.71|1079.31|1084.59|1079.19|1085.1|1079.7|1084.56|1079.16|37
1655903840000|2022-06-22 13:17:20|1084.58|1079.18|1084.45|1079.05|1084.81|1079.41|1084.3|1078.9|35
1655903850000|2022-06-22 13:17:30|1084.55|1079.15|1084.15|1078.75|1084.88|1079.48|1084.08|1078.68|34
1655903860000|2022-06-22 13:17:40|1084.23|1078.83|1084.07|1078.67|1084.25|1078.85|1083.91|1078.51|31
1655903870000|2022-06-22 13:17:50|1084.05|1078.65|1084.27|1078.87|1084.3|1078.9|1083.79|1078.39|26
1655903880000|2022-06-22 13:18:00|1084.2|1078.8|1084.26|1078.86|1084.51|1079.11|1083.79|1078.39|34
1655903890000|2022-06-22 13:18:10|1084.13|1078.73|1083.9|1078.5|1084.15|1078.75|1083.9|1078.5|23
1655903900000|2022-06-22 13:18:20|1083.89|1078.49|1083.8|1078.4|1084.06|1078.66|1083.66|1078.26|36
1655903910000|2022-06-22 13:18:30|1083.97|1078.57|1083.74|1078.34|1083.97|1078.57|1083.68|1078.28|32
1655903920000|2022-06-22 13:18:40|1083.73|1078.33|1083.57|1078.17|1083.76|1078.36|1083.46|1078.06|30
1655903930000|2022-06-22 13:18:50|1083.5|1078.1|1082.87|1077.47|1083.71|1078.31|1082.87|1077.47|36
1655903940000|2022-06-22 13:19:00|1082.94|1077.54|1082.38|1076.98|1083.16|1077.76|1082.32|1076.92|36
1655903950000|2022-06-22 13:19:10|1082.35|1076.95|1082.17|1076.77|1082.63|1077.23|1082.14|1076.74|36
1655903960000|2022-06-22 13:19:20|1082.18|1076.78|1081.2|1075.8|1082.18|1076.78|1081.05|1075.65|33
1655903970000|2022-06-22 13:19:30|1081.21|1075.81|1080.57|1075.17|1081.28|1075.88|1080.57|1075.17|35
1655903980000|2022-06-22 13:19:40|1080.44|1075.04|1081.78|1076.38|1082.07|1076.67|1080.36|1074.96|36
1655903990000|2022-06-22 13:19:50|1081.64|1076.24|1081.53|1076.13|1081.87|1076.47|1081.04|1075.64|36
1655904000000|2022-06-22 13:20:00|1081.44|1076.04|1080.8|1075.4|1081.51|1076.11|1080.53|1075.13|32
1655904010000|2022-06-22 13:20:10|1080.77|1075.37|1080.14|1074.74|1080.89|1075.49|1080.11|1074.71|35
1655904020000|2022-06-22 13:20:20|1080.25|1074.85|1082.53|1077.13|1082.53|1077.13|1080.25|1074.85|33
1655904030000|2022-06-22 13:20:30|1082.54|1077.14|1083.52|1078.12|1083.6|1078.2|1082.54|1077.14|36
1655904040000|2022-06-22 13:20:40|1084.06|1078.66|1084.81|1079.41|1085.01|1079.61|1083.69|1078.29|35
1655904050000|2022-06-22 13:20:50|1084.87|1079.47|1085.05|1079.65|1085.21|1079.81|1084.55|1079.15|38
1655904060000|2022-06-22 13:21:00|1085.1|1079.7|1086.07|1080.67|1086.26|1080.86|1084.84|1079.44|36
1655904070000|2022-06-22 13:21:10|1086.08|1080.68|1087.76|1082.36|1087.76|1082.36|1086.05|1080.65|38
1655904080000|2022-06-22 13:21:20|1087.71|1082.31|1086.93|1081.53|1087.74|1082.34|1086.63|1081.23|38
1655904090000|2022-06-22 13:21:30|1087.04|1081.64|1090.02|1084.62|1090.02|1084.62|1087.04|1081.64|35
1655904100000|2022-06-22 13:21:40|1090.03|1084.63|1092.07|1086.67|1092.38|1086.98|1089.63|1084.23|39
1655904110000|2022-06-22 13:21:50|1091.82|1086.42|1089.23|1083.83|1091.82|1086.42|1088.9|1083.5|38
1655904120000|2022-06-22 13:22:00|1089.28|1083.88|1090.56|1085.16|1090.56|1085.16|1088.93|1083.53|40
1655904130000|2022-06-22 13:22:10|1090.37|1084.97|1089.86|1084.46|1090.56|1085.16|1089.86|1084.46|37
1655904140000|2022-06-22 13:22:20|1090.01|1084.61|1090.96|1085.56|1091.08|1085.68|1089.71|1084.31|38
1655904150000|2022-06-22 13:22:30|1090.99|1085.59|1091.63|1086.23|1091.63|1086.23|1090.99|1085.59|38
1655904160000|2022-06-22 13:22:40|1091.67|1086.27|1091.46|1086.06|1091.96|1086.56|1091.3|1085.9|39
1655904170000|2022-06-22 13:22:50|1091.4|1086|1090.65|1085.25|1091.94|1086.54|1090.59|1085.19|39
1655904180000|2022-06-22 13:23:00|1090.93|1085.53|1091.56|1086.16|1091.64|1086.24|1090.93|1085.53|36
1655904190000|2022-06-22 13:23:10|1091.69|1086.29|1094.98|1089.58|1094.98|1089.58|1091.69|1086.29|40
1655904200000|2022-06-22 13:23:20|1095.26|1089.86|1094.84|1089.44|1095.48|1090.08|1094.5|1089.1|39
1655904210000|2022-06-22 13:23:30|1094.85|1089.45|1096.1|1090.7|1096.16|1090.76|1094.62|1089.22|40
1655904220000|2022-06-22 13:23:40|1096.17|1090.77|1094.1|1088.7|1096.17|1090.77|1094.1|1088.7|39
1655904230000|2022-06-22 13:23:50|1094.01|1088.61|1094.46|1089.06|1094.94|1089.54|1093.77|1088.37|39
1655904240000|2022-06-22 13:24:00|1094.5|1089.1|1094.95|1089.55|1095.57|1090.17|1094.24|1088.84|38
1655904250000|2022-06-22 13:24:10|1094.84|1089.44|1093.11|1087.71|1094.87|1089.47|1092.95|1087.55|39
1655904260000|2022-06-22 13:24:20|1093.17|1087.77|1091.78|1086.38|1093.33|1087.93|1091.73|1086.33|38
1655904270000|2022-06-22 13:24:30|1091.76|1086.36|1092.05|1086.65|1092.06|1086.66|1091.44|1086.04|36
1655904280000|2022-06-22 13:24:40|1092.03|1086.63|1092.67|1087.27|1092.67|1087.27|1091.64|1086.24|37
1655904290000|2022-06-22 13:24:50|1092.68|1087.28|1093.62|1088.22|1093.65|1088.25|1092.68|1087.28|37
1655904300000|2022-06-22 13:25:00|1093.64|1088.24|1092.94|1087.54|1093.72|1088.32|1092.71|1087.31|37
1655904310000|2022-06-22 13:25:10|1093.03|1087.63|1093.7|1088.3|1094.23|1088.83|1092.98|1087.58|38
1655904320000|2022-06-22 13:25:20|1093.75|1088.35|1093.47|1088.07|1093.89|1088.49|1093.42|1088.02|32
1655904330000|2022-06-22 13:25:30|1093.53|1088.13|1092.95|1087.55|1093.53|1088.13|1092.9|1087.5|32
1655904340000|2022-06-22 13:25:40|1092.96|1087.56|1091.75|1086.35|1092.97|1087.57|1091.75|1086.35|34
1655904350000|2022-06-22 13:25:50|1091.78|1086.38|1092.31|1086.91|1092.39|1086.99|1091.74|1086.34|33
1655904360000|2022-06-22 13:26:00|1092.44|1087.04|1092.98|1087.58|1093.45|1088.05|1092.37|1086.97|37
1655904370000|2022-06-22 13:26:10|1092.83|1087.43|1093.3|1087.9|1093.31|1087.91|1092.19|1086.79|38
1655904380000|2022-06-22 13:26:20|1093.37|1087.97|1092.77|1087.37|1093.56|1088.16|1092.77|1087.37|35
1655904390000|2022-06-22 13:26:30|1092.98|1087.58|1092.14|1086.74|1093.08|1087.68|1092.11|1086.71|35
1655904400000|2022-06-22 13:26:40|1092.09|1086.69|1091.63|1086.23|1092.09|1086.69|1091.17|1085.77|40
1655904410000|2022-06-22 13:26:50|1091.62|1086.22|1091.4|1086|1091.9|1086.5|1091.32|1085.92|38
1655904420000|2022-06-22 13:27:00|1091.42|1086.02|1092.69|1087.29|1092.69|1087.29|1091.26|1085.86|36
1655904430000|2022-06-22 13:27:10|1092.67|1087.27|1093.35|1087.95|1093.85|1088.45|1092.67|1087.27|36
1655904440000|2022-06-22 13:27:20|1093.47|1088.07|1093.68|1088.28|1093.68|1088.28|1092.6|1087.2|36
1655904450000|2022-06-22 13:27:30|1093.75|1088.35|1092.94|1087.54|1093.88|1088.48|1092.76|1087.36|33
1655904460000|2022-06-22 13:27:40|1093.02|1087.62|1093.98|1088.58|1093.99|1088.59|1093.02|1087.62|32
1655904470000|2022-06-22 13:27:50|1094.09|1088.69|1095.52|1090.12|1095.54|1090.14|1094.08|1088.68|38
1655904480000|2022-06-22 13:28:00|1095.55|1090.15|1095.35|1089.95|1095.8|1090.4|1094.26|1088.86|36
1655904490000|2022-06-22 13:28:10|1095.32|1089.92|1096.02|1090.62|1096.02|1090.62|1094.9|1089.5|36
1655904500000|2022-06-22 13:28:20|1095.95|1090.55|1095.08|1089.68|1096.35|1090.95|1095.08|1089.68|35
1655904510000|2022-06-22 13:28:30|1095.01|1089.61|1094.82|1089.42|1095.31|1089.91|1094.31|1088.91|35
1655904520000|2022-06-22 13:28:40|1094.87|1089.47|1095.44|1090.04|1095.48|1090.08|1094.52|1089.12|36
1655904530000|2022-06-22 13:28:50|1095.31|1089.91|1097.05|1091.65|1097.09|1091.69|1095.31|1089.91|40
1655904540000|2022-06-22 13:29:00|1097.19|1091.79|1096.56|1091.16|1097.63|1092.23|1096.16|1090.76|37
1655904550000|2022-06-22 13:29:10|1096.52|1091.12|1097.25|1091.85|1097.77|1092.37|1096.52|1091.12|39
1655904560000|2022-06-22 13:29:20|1097.34|1091.94|1097.52|1092.12|1097.66|1092.26|1096.77|1091.37|39
1655904570000|2022-06-22 13:29:30|1097.68|1092.28|1097.3|1091.9|1097.92|1092.52|1097.3|1091.9|40
1655904580000|2022-06-22 13:29:40|1097.32|1091.92|1097.56|1092.16|1097.67|1092.27|1097.31|1091.91|37
1655904590000|2022-06-22 13:29:50|1097.6|1092.2|1098.81|1093.41|1099.31|1093.91|1097.6|1092.2|38
1655904600000|2022-06-22 13:30:00|1098.76|1093.36|1096.47|1091.07|1098.76|1093.36|1096.3|1090.9|39
1655904610000|2022-06-22 13:30:10|1096.51|1091.11|1096.9|1091.5|1097.67|1092.27|1096.37|1090.97|39
1655904620000|2022-06-22 13:30:20|1096.93|1091.53|1095.8|1090.4|1097.22|1091.82|1095.8|1090.4|37
1655904630000|2022-06-22 13:30:30|1095.74|1090.34|1094.01|1088.61|1095.74|1090.34|1094|1088.6|36
1655904640000|2022-06-22 13:30:40|1094.07|1088.67|1090.88|1085.48|1094.36|1088.96|1090.88|1085.48|39
1655904650000|2022-06-22 13:30:50|1090.94|1085.54|1092.34|1086.94|1092.34|1086.94|1090.94|1085.54|38
1655904660000|2022-06-22 13:31:00|1092.59|1087.19|1092.97|1087.57|1093.39|1087.99|1092.36|1086.96|38
1655904670000|2022-06-22 13:31:10|1093.03|1087.63|1092.46|1087.06|1093.2|1087.8|1092.46|1087.06|36
1655904680000|2022-06-22 13:31:20|1092.25|1086.85|1095.55|1090.15|1095.81|1090.41|1092.12|1086.72|38
1655904690000|2022-06-22 13:31:30|1095.59|1090.19|1095.85|1090.45|1096.67|1091.27|1095.4|1090|37
1655904700000|2022-06-22 13:31:40|1095.87|1090.47|1096.28|1090.88|1096.44|1091.04|1095.18|1089.78|37
1655904710000|2022-06-22 13:31:50|1096.29|1090.89|1098.56|1093.16|1098.66|1093.26|1096.28|1090.88|38
1655904720000|2022-06-22 13:32:00|1098.46|1093.06|1098.98|1093.58|1098.98|1093.58|1097.74|1092.34|39
1655904730000|2022-06-22 13:32:10|1098.91|1093.51|1098.98|1093.58|1099.49|1094.09|1098.47|1093.07|35
1655904740000|2022-06-22 13:32:20|1099.13|1093.73|1098.64|1093.24|1099.51|1094.11|1098.58|1093.18|38
1655904750000|2022-06-22 13:32:30|1098.63|1093.23|1096.84|1091.44|1098.7|1093.3|1096.34|1090.94|40
1655904760000|2022-06-22 13:32:40|1096.89|1091.49|1096.29|1090.89|1097.24|1091.84|1096.29|1090.89|36
1655904770000|2022-06-22 13:32:50|1096.23|1090.83|1096.3|1090.9|1096.43|1091.03|1095.59|1090.19|38
1655904780000|2022-06-22 13:33:00|1096.28|1090.88|1096.68|1091.28|1097.16|1091.76|1096.17|1090.77|38
1655904790000|2022-06-22 13:33:10|1096.87|1091.47|1098.64|1093.24|1099.22|1093.82|1096.87|1091.47|35
1655904800000|2022-06-22 13:33:20|1098.68|1093.28|1097.53|1092.13|1098.75|1093.35|1097.52|1092.12|39
1655904810000|2022-06-22 13:33:30|1097.48|1092.08|1097.79|1092.39|1098.08|1092.68|1097.39|1091.99|38
1655904820000|2022-06-22 13:33:40|1098.16|1092.76|1096.59|1091.19|1098.23|1092.83|1096.59|1091.19|40
1655904830000|2022-06-22 13:33:50|1096.37|1090.97|1094.92|1089.52|1096.37|1090.97|1094.79|1089.39|38
1655904840000|2022-06-22 13:34:00|1094.96|1089.56|1095.22|1089.82|1095.25|1089.85|1094.32|1088.92|38
1655904850000|2022-06-22 13:34:10|1095.2|1089.8|1094.63|1089.23|1095.55|1090.15|1094.63|1089.23|37
1655904860000|2022-06-22 13:34:20|1094.62|1089.22|1093.76|1088.36|1094.68|1089.28|1093.42|1088.02|37
1655904870000|2022-06-22 13:34:30|1093.75|1088.35|1092.97|1087.57|1094.19|1088.79|1092.97|1087.57|35
1655904880000|2022-06-22 13:34:40|1092.98|1087.58|1093.3|1087.9|1093.3|1087.9|1091.96|1086.56|38
1655904890000|2022-06-22 13:34:50|1093.28|1087.88|1093.22|1087.82|1093.7|1088.3|1093.14|1087.74|36
1655904900000|2022-06-22 13:35:00|1093.17|1087.77|1094.03|1088.63|1094.03|1088.63|1092.46|1087.06|39
1655904910000|2022-06-22 13:35:10|1094.19|1088.79|1091.95|1086.55|1094.29|1088.89|1091.95|1086.55|39
1655904920000|2022-06-22 13:35:20|1092.07|1086.67|1092.24|1086.84|1092.43|1087.03|1091.82|1086.42|37
1655904930000|2022-06-22 13:35:30|1092.47|1087.07|1092.69|1087.29|1093.01|1087.61|1092.12|1086.72|36
1655904940000|2022-06-22 13:35:40|1092.57|1087.17|1092.55|1087.15|1092.98|1087.58|1092.09|1086.69|39
1655904950000|2022-06-22 13:35:50|1092.62|1087.22|1092.41|1087.01|1093.18|1087.78|1092.38|1086.98|36
1655904960000|2022-06-22 13:36:00|1092.42|1087.02|1093.5|1088.1|1094.1|1088.7|1092.42|1087.02|36
1655904970000|2022-06-22 13:36:10|1093.44|1088.04|1093.14|1087.74|1093.68|1088.28|1093.1|1087.7|39
1655904980000|2022-06-22 13:36:20|1093.25|1087.85|1092.86|1087.46|1093.77|1088.37|1092.55|1087.15|36
1655904990000|2022-06-22 13:36:30|1092.95|1087.55|1093.31|1087.91|1093.48|1088.08|1092.95|1087.55|36
1655905000000|2022-06-22 13:36:40|1093.3|1087.9|1093.17|1087.77|1093.3|1087.9|1092.61|1087.21|36
1655905010000|2022-06-22 13:36:50|1093.04|1087.64|1093.98|1088.58|1093.98|1088.58|1092.96|1087.56|37
1655905020000|2022-06-22 13:37:00|1094.01|1088.61|1093.96|1088.56|1094.14|1088.74|1093.42|1088.02|39
1655905030000|2022-06-22 13:37:10|1093.91|1088.51|1095.33|1089.93|1095.45|1090.05|1093.91|1088.51|37
1655905040000|2022-06-22 13:37:20|1095.24|1089.84|1096.15|1090.75|1096.15|1090.75|1095.18|1089.78|34
1655905050000|2022-06-22 13:37:30|1096.12|1090.72|1095.54|1090.14|1096.35|1090.95|1095.29|1089.89|37
1655905060000|2022-06-22 13:37:40|1095.64|1090.24|1095.68|1090.28|1095.71|1090.31|1095.35|1089.95|34
1655905070000|2022-06-22 13:37:50|1095.65|1090.25|1095.7|1090.3|1095.85|1090.45|1095.54|1090.14|36
1655905080000|2022-06-22 13:38:00|1095.68|1090.28|1097.8|1092.4|1097.82|1092.42|1095.68|1090.28|37
1655905090000|2022-06-22 13:38:10|1097.87|1092.47|1098.03|1092.63|1098.38|1092.98|1097.66|1092.26|35
1655905100000|2022-06-22 13:38:20|1098.11|1092.71|1098.3|1092.9|1098.56|1093.16|1097.87|1092.47|37
1655905110000|2022-06-22 13:38:30|1098.17|1092.77|1097.91|1092.51|1098.66|1093.26|1097.63|1092.23|36
1655905120000|2022-06-22 13:38:40|1097.82|1092.42|1098.42|1093.02|1098.61|1093.21|1097.66|1092.26|36
1655905130000|2022-06-22 13:38:50|1098.45|1093.05|1098.04|1092.64|1098.51|1093.11|1097.95|1092.55|33
1655905140000|2022-06-22 13:39:00|1097.99|1092.59|1097.69|1092.29|1098.42|1093.02|1097.69|1092.29|38
1655905150000|2022-06-22 13:39:10|1097.78|1092.38|1097.46|1092.06|1097.82|1092.42|1097|1091.6|32
1655905160000|2022-06-22 13:39:20|1097.47|1092.07|1095.52|1090.12|1097.47|1092.07|1095.5|1090.1|36
1655905170000|2022-06-22 13:39:30|1095.51|1090.11|1094.85|1089.45|1095.51|1090.11|1094.43|1089.03|36
1655905180000|2022-06-22 13:39:40|1094.75|1089.35|1095|1089.6|1095|1089.6|1094.36|1088.96|38
1655905190000|2022-06-22 13:39:50|1095.06|1089.66|1094.92|1089.52|1095.06|1089.66|1094.28|1088.88|38
1655905200000|2022-06-22 13:40:00|1095.14|1089.74|1095.08|1089.68|1096.28|1090.88|1094.87|1089.47|39
1655905210000|2022-06-22 13:40:10|1095.13|1089.73|1095.99|1090.59|1096.18|1090.78|1095.04|1089.64|39
1655905220000|2022-06-22 13:40:20|1096.15|1090.75|1095.33|1089.93|1096.18|1090.78|1095.3|1089.9|35
1655905230000|2022-06-22 13:40:30|1095.31|1089.91|1094.62|1089.22|1095.31|1089.91|1094.51|1089.11|39
1655905240000|2022-06-22 13:40:40|1094.51|1089.11|1094.36|1088.96|1094.63|1089.23|1094.29|1088.89|35
1655905250000|2022-06-22 13:40:50|1094.3|1088.9|1093.78|1088.38|1094.61|1089.21|1093.67|1088.27|36
1655905260000|2022-06-22 13:41:00|1093.92|1088.52|1092.83|1087.43|1094.11|1088.71|1092.59|1087.19|39
1655905270000|2022-06-22 13:41:10|1092.72|1087.32|1091.29|1085.89|1092.76|1087.36|1090.77|1085.37|39
1655905280000|2022-06-22 13:41:20|1090.95|1085.55|1090.4|1085|1091.32|1085.92|1089.94|1084.54|37
1655905290000|2022-06-22 13:41:30|1090.42|1085.02|1090.32|1084.92|1090.87|1085.47|1090.26|1084.86|38
1655905300000|2022-06-22 13:41:40|1090.29|1084.89|1090.42|1085.02|1090.52|1085.12|1090.14|1084.74|34
1655905310000|2022-06-22 13:41:50|1090.36|1084.96|1092.86|1087.46|1092.86|1087.46|1090.31|1084.91|39
1655905320000|2022-06-22 13:42:00|1093.05|1087.65|1093.83|1088.43|1093.83|1088.43|1092.25|1086.85|36
1655905330000|2022-06-22 13:42:10|1093.92|1088.52|1094.07|1088.67|1094.94|1089.54|1093.89|1088.49|37
1655905340000|2022-06-22 13:42:20|1094.11|1088.71|1094.26|1088.86|1094.77|1089.37|1094.08|1088.68|39
1655905350000|2022-06-22 13:42:30|1094.28|1088.88|1094.63|1089.23|1094.82|1089.42|1094.2|1088.8|39
1655905360000|2022-06-22 13:42:40|1094.52|1089.12|1094.57|1089.17|1095.1|1089.7|1094.51|1089.11|37
1655905370000|2022-06-22 13:42:50|1094.52|1089.12|1095.3|1089.9|1095.3|1089.9|1094.32|1088.92|37
1655905380000|2022-06-22 13:43:00|1095.15|1089.75|1094.75|1089.35|1095.59|1090.19|1094.71|1089.31|36
1655905390000|2022-06-22 13:43:10|1094.76|1089.36|1094.72|1089.32|1095.58|1090.18|1094.66|1089.26|38
1655905400000|2022-06-22 13:43:20|1094.73|1089.33|1094.7|1089.3|1094.91|1089.51|1094.56|1089.16|35
1655905410000|2022-06-22 13:43:30|1094.67|1089.27|1095.48|1090.08|1095.48|1090.08|1094.65|1089.25|37
1655905420000|2022-06-22 13:43:40|1095.47|1090.07|1095.16|1089.76|1095.72|1090.32|1094.71|1089.31|33
1655905430000|2022-06-22 13:43:50|1095.2|1089.8|1094.41|1089.01|1095.31|1089.91|1094.25|1088.85|37
1655905440000|2022-06-22 13:44:00|1094.61|1089.21|1094.88|1089.48|1094.98|1089.58|1094.07|1088.67|39
1655905450000|2022-06-22 13:44:10|1094.92|1089.52|1096.88|1091.48|1096.98|1091.58|1094.71|1089.31|35
1655905460000|2022-06-22 13:44:20|1096.92|1091.52|1098.12|1092.72|1098.26|1092.86|1096.81|1091.41|37
1655905470000|2022-06-22 13:44:30|1098.56|1093.16|1098.37|1092.97|1099.01|1093.61|1098.37|1092.97|38
1655905480000|2022-06-22 13:44:40|1098.36|1092.96|1098.69|1093.29|1098.69|1093.29|1097.98|1092.58|36
1655905490000|2022-06-22 13:44:50|1098.7|1093.3|1098.48|1093.08|1098.76|1093.36|1098.03|1092.63|38
1655905500000|2022-06-22 13:45:00|1098.43|1093.03|1098.79|1093.39|1098.93|1093.53|1097.9|1092.5|35
1655905510000|2022-06-22 13:45:10|1098.93|1093.53|1103.48|1098.08|1104.45|1099.05|1098.79|1093.39|38
1655905520000|2022-06-22 13:45:20|1103.15|1097.75|1103.66|1098.26|1103.77|1098.37|1102.13|1096.73|40
1655905530000|2022-06-22 13:45:30|1103.59|1098.19|1104.03|1098.63|1105.09|1099.69|1103.59|1098.19|40
1655905540000|2022-06-22 13:45:40|1103.97|1098.57|1103.19|1097.79|1103.97|1098.57|1103.03|1097.63|40
1655905550000|2022-06-22 13:45:50|1103.37|1097.97|1102.62|1097.22|1104.15|1098.75|1102.62|1097.22|36
1655905560000|2022-06-22 13:46:00|1102.72|1097.32|1102.88|1097.48|1102.88|1097.48|1101.77|1096.37|37
1655905570000|2022-06-22 13:46:10|1102.85|1097.45|1101.41|1096.01|1102.85|1097.45|1101.3|1095.9|38
1655905580000|2022-06-22 13:46:20|1101.31|1095.91|1100.84|1095.44|1101.56|1096.16|1100.54|1095.14|39
1655905590000|2022-06-22 13:46:30|1101.1|1095.7|1104.74|1099.34|1105.21|1099.81|1101.1|1095.7|38
1655905600000|2022-06-22 13:46:40|1104.75|1099.35|1104.72|1099.32|1105.63|1100.23|1104.46|1099.06|36
1655905610000|2022-06-22 13:46:50|1104.62|1099.22|1104.51|1099.11|1104.72|1099.32|1104.2|1098.8|39
1655905620000|2022-06-22 13:47:00|1104.6|1099.2|1104.11|1098.71|1104.6|1099.2|1103.84|1098.44|37
1655905630000|2022-06-22 13:47:10|1103.98|1098.58|1101.05|1095.65|1104.01|1098.61|1100.9|1095.5|36
1655905640000|2022-06-22 13:47:20|1100.96|1095.56|1101.12|1095.72|1101.63|1096.23|1100.76|1095.36|39
1655905650000|2022-06-22 13:47:30|1101.33|1095.93|1102.63|1097.23|1102.68|1097.28|1101.18|1095.78|36
1655905660000|2022-06-22 13:47:40|1102.51|1097.11|1103.05|1097.65|1103.05|1097.65|1102.31|1096.91|40
1655905670000|2022-06-22 13:47:50|1103.03|1097.63|1102.26|1096.86|1103.04|1097.64|1101.53|1096.13|35
1655905680000|2022-06-22 13:48:00|1102.29|1096.89|1102.37|1096.97|1103.03|1097.63|1102.29|1096.89|38
1655905690000|2022-06-22 13:48:10|1102.1|1096.7|1101.83|1096.43|1102.2|1096.8|1101.29|1095.89|38
1655905700000|2022-06-22 13:48:20|1101.77|1096.37|1101.69|1096.29|1102.48|1097.08|1101.62|1096.22|38
1655905710000|2022-06-22 13:48:30|1101.68|1096.28|1101.61|1096.21|1102.17|1096.77|1101.61|1096.21|34
1655905720000|2022-06-22 13:48:40|1101.57|1096.17|1101.59|1096.19|1101.65|1096.25|1100.87|1095.47|39
1655905730000|2022-06-22 13:48:50|1101.63|1096.23|1101.64|1096.24|1102.23|1096.83|1101.53|1096.13|37
1655905740000|2022-06-22 13:49:00|1101.61|1096.21|1101.25|1095.85|1101.66|1096.26|1101|1095.6|35
1655905750000|2022-06-22 13:49:10|1101.31|1095.91|1101.23|1095.83|1101.43|1096.03|1100.97|1095.57|36
1655905760000|2022-06-22 13:49:20|1101.26|1095.86|1101.6|1096.2|1101.74|1096.34|1101.26|1095.86|37
1655905770000|2022-06-22 13:49:30|1101.56|1096.16|1101.98|1096.58|1102.12|1096.72|1101.55|1096.15|36
1655905780000|2022-06-22 13:49:40|1102.06|1096.66|1101.48|1096.08|1102.06|1096.66|1101.3|1095.9|39
1655905790000|2022-06-22 13:49:50|1101.5|1096.1|1101.56|1096.16|1101.7|1096.3|1101.4|1096|35
1655905800000|2022-06-22 13:50:00|1101.57|1096.17|1100.55|1095.15|1101.58|1096.18|1100.47|1095.07|38
1655905810000|2022-06-22 13:50:10|1100.39|1094.99|1098.86|1093.46|1100.96|1095.56|1098.73|1093.33|38
1655905820000|2022-06-22 13:50:20|1098.85|1093.45|1099.12|1093.72|1099.33|1093.93|1098.83|1093.43|37
1655905830000|2022-06-22 13:50:30|1099.06|1093.66|1099.03|1093.63|1099.31|1093.91|1098.77|1093.37|36
1655905840000|2022-06-22 13:50:40|1099.02|1093.62|1098.83|1093.43|1099.14|1093.74|1098.72|1093.32|35
1655905850000|2022-06-22 13:50:50|1098.82|1093.42|1097.84|1092.44|1099.01|1093.61|1097.84|1092.44|35
1655905860000|2022-06-22 13:51:00|1097.85|1092.45|1098.39|1092.99|1098.39|1092.99|1097.85|1092.45|39
1655905870000|2022-06-22 13:51:10|1098.42|1093.02|1096.1|1090.7|1098.58|1093.18|1096.1|1090.7|39
1655905880000|2022-06-22 13:51:20|1096.04|1090.64|1094.8|1089.4|1096.04|1090.64|1094.8|1089.4|36
1655905890000|2022-06-22 13:51:30|1094.85|1089.45|1094.45|1089.05|1095.12|1089.72|1094.33|1088.93|36
1655905900000|2022-06-22 13:51:40|1094.43|1089.03|1094.93|1089.53|1094.99|1089.59|1094.37|1088.97|37
1655905910000|2022-06-22 13:51:50|1094.98|1089.58|1095.7|1090.3|1096.36|1090.96|1094.98|1089.58|37
1655905920000|2022-06-22 13:52:00|1095.93|1090.53|1095.05|1089.65|1096.12|1090.72|1095.05|1089.65|35
1655905930000|2022-06-22 13:52:10|1095.11|1089.71|1095.5|1090.1|1095.54|1090.14|1095.11|1089.71|33
1655905940000|2022-06-22 13:52:20|1095.44|1090.04|1095.68|1090.28|1095.84|1090.44|1094.86|1089.46|37
1655905950000|2022-06-22 13:52:30|1095.61|1090.21|1095.42|1090.02|1096.17|1090.77|1095.29|1089.89|36
1655905960000|2022-06-22 13:52:40|1095.55|1090.15|1096.11|1090.71|1096.5|1091.1|1095.51|1090.11|36
1655905970000|2022-06-22 13:52:50|1096.16|1090.76|1096.81|1091.41|1096.84|1091.44|1096.16|1090.76|35
1655905980000|2022-06-22 13:53:00|1096.89|1091.49|1096.34|1090.94|1096.92|1091.52|1095.7|1090.3|36
1655905990000|2022-06-22 13:53:10|1096.38|1090.98|1098.02|1092.62|1098.02|1092.62|1096.38|1090.98|40
1655906000000|2022-06-22 13:53:20|1098.1|1092.7|1098.8|1093.4|1099.27|1093.87|1098.1|1092.7|37
1655906010000|2022-06-22 13:53:30|1098.79|1093.39|1098.67|1093.27|1099|1093.6|1098.07|1092.67|37
1655906020000|2022-06-22 13:53:40|1098.64|1093.24|1099.96|1094.56|1100.14|1094.74|1098.48|1093.08|31
1655906030000|2022-06-22 13:53:50|1099.78|1094.38|1099.7|1094.3|1099.78|1094.38|1099.13|1093.73|31
1655906040000|2022-06-22 13:54:00|1099.67|1094.27|1099.09|1093.69|1100.26|1094.86|1098.86|1093.46|38
1655906050000|2022-06-22 13:54:10|1099.08|1093.68|1101.23|1095.83|1101.49|1096.09|1099.08|1093.68|38
1655906060000|2022-06-22 13:54:20|1101.3|1095.9|1103.04|1097.64|1103.16|1097.76|1101.15|1095.75|36
1655906070000|2022-06-22 13:54:30|1103.2|1097.8|1103.95|1098.55|1104.75|1099.35|1103.2|1097.8|37
1655906080000|2022-06-22 13:54:40|1103.98|1098.58|1105.02|1099.62|1105.37|1099.97|1103.98|1098.58|37
1655906090000|2022-06-22 13:54:50|1104.75|1099.35|1106.71|1101.31|1106.76|1101.36|1104.75|1099.35|39
1655906100000|2022-06-22 13:55:00|1106.78|1101.38|1113.93|1108.53|1115.03|1109.63|1106.78|1101.38|39
1655906110000|2022-06-22 13:55:10|1113.82|1108.42|1111.35|1105.95|1114|1108.6|1111.21|1105.81|36
1655906120000|2022-06-22 13:55:20|1111.32|1105.92|1114.16|1108.76|1114.16|1108.76|1111.32|1105.92|40
1655906130000|2022-06-22 13:55:30|1114.21|1108.81|1113.45|1108.05|1114.23|1108.83|1112.65|1107.25|40
1655906140000|2022-06-22 13:55:40|1113.81|1108.41|1114.29|1108.89|1114.3|1108.9|1112.71|1107.31|36
1655906150000|2022-06-22 13:55:50|1114.34|1108.94|1114.94|1109.54|1115.96|1110.56|1114.34|1108.94|38
1655906160000|2022-06-22 13:56:00|1114.91|1109.51|1115.61|1110.21|1115.98|1110.58|1114.91|1109.51|38
1655906170000|2022-06-22 13:56:10|1115.65|1110.25|1115.61|1110.21|1116.11|1110.71|1114.92|1109.52|39
1655906180000|2022-06-22 13:56:20|1115.63|1110.23|1114.9|1109.5|1115.63|1110.23|1114.9|1109.5|39
1655906190000|2022-06-22 13:56:30|1114.88|1109.48|1114.1|1108.7|1115.76|1110.36|1113.83|1108.43|38
1655906200000|2022-06-22 13:56:40|1114.18|1108.78|1114.34|1108.94|1114.48|1109.08|1113.74|1108.34|34
1655906210000|2022-06-22 13:56:50|1114.25|1108.85|1115.56|1110.16|1115.56|1110.16|1114.13|1108.73|39
1655906220000|2022-06-22 13:57:00|1115.69|1110.29|1115.53|1110.13|1115.69|1110.29|1114.26|1108.86|39
1655906230000|2022-06-22 13:57:10|1115.5|1110.1|1115.42|1110.02|1116.02|1110.62|1114.51|1109.11|36
1655906240000|2022-06-22 13:57:20|1115.47|1110.07|1114.82|1109.42|1115.75|1110.35|1114.69|1109.29|32
1655906250000|2022-06-22 13:57:30|1114.84|1109.44|1113.18|1107.78|1114.84|1109.44|1113.17|1107.77|36
1655906260000|2022-06-22 13:57:40|1113.21|1107.81|1114.09|1108.69|1114.1|1108.7|1113.18|1107.78|40
1655906270000|2022-06-22 13:57:50|1113.99|1108.59|1113.47|1108.07|1114|1108.6|1113.45|1108.05|36
1655906280000|2022-06-22 13:58:00|1113.69|1108.29|1113.1|1107.7|1113.69|1108.29|1112.98|1107.58|37
1655906290000|2022-06-22 13:58:10|1113.12|1107.72|1112.36|1106.96|1113.12|1107.72|1111.86|1106.46|39
1655906300000|2022-06-22 13:58:20|1112.35|1106.95|1112.83|1107.43|1113.13|1107.73|1112.2|1106.8|38
1655906310000|2022-06-22 13:58:30|1112.89|1107.49|1112.81|1107.41|1113.32|1107.92|1112.65|1107.25|35
1655906320000|2022-06-22 13:58:40|1112.77|1107.37|1112.47|1107.07|1112.87|1107.47|1112.33|1106.93|37
1655906330000|2022-06-22 13:58:50|1112.4|1107|1112.4|1107|1112.46|1107.06|1111.86|1106.46|38
1655906340000|2022-06-22 13:59:00|1112.35|1106.95|1112.01|1106.61|1112.37|1106.97|1111.95|1106.55|39
1655906350000|2022-06-22 13:59:10|1112.04|1106.64|1113.42|1108.02|1113.42|1108.02|1111.91|1106.51|37
1655906360000|2022-06-22 13:59:20|1113.32|1107.92|1113.96|1108.56|1114|1108.6|1112.81|1107.41|37
1655906370000|2022-06-22 13:59:30|1113.98|1108.58|1115.36|1109.96|1115.57|1110.17|1113.89|1108.49|36
1655906380000|2022-06-22 13:59:40|1115.49|1110.09|1115.19|1109.79|1115.49|1110.09|1114.84|1109.44|36
1655906390000|2022-06-22 13:59:50|1115.17|1109.77|1113.95|1108.55|1115.66|1110.26|1113.95|1108.55|35
1655906400000|2022-06-22 14:00:00|1113.88|1108.48|1115.46|1110.06|1115.47|1110.07|1113.88|1108.48|39
1655906410000|2022-06-22 14:00:10|1115.41|1110.01|1116.81|1111.41|1117.08|1111.68|1115.32|1109.92|37
1655906420000|2022-06-22 14:00:20|1117.04|1111.64|1117.54|1112.14|1117.97|1112.57|1116.97|1111.57|36
1655906430000|2022-06-22 14:00:30|1117.51|1112.11|1115.72|1110.32|1117.59|1112.19|1115.67|1110.27|37
1655906440000|2022-06-22 14:00:40|1115.9|1110.5|1115.92|1110.52|1116.59|1111.19|1115.43|1110.03|38
1655906450000|2022-06-22 14:00:50|1115.87|1110.47|1117.25|1111.85|1117.29|1111.89|1115.69|1110.29|40
1655906460000|2022-06-22 14:01:00|1117.26|1111.86|1116.81|1111.41|1117.26|1111.86|1116.52|1111.12|39
1655906470000|2022-06-22 14:01:10|1116.7|1111.3|1115.35|1109.95|1116.82|1111.42|1115.35|1109.95|36
1655906480000|2022-06-22 14:01:20|1115.39|1109.99|1113.47|1108.07|1115.39|1109.99|1113.36|1107.96|38
1655906490000|2022-06-22 14:01:30|1113.35|1107.95|1112.63|1107.23|1113.49|1108.09|1112.51|1107.11|37
1655906500000|2022-06-22 14:01:40|1112.71|1107.31|1112.53|1107.13|1112.92|1107.52|1112.37|1106.97|38
1655906510000|2022-06-22 14:01:50|1112.51|1107.11|1113.09|1107.69|1113.68|1108.28|1112.51|1107.11|36
1655906520000|2022-06-22 14:02:00|1112.85|1107.45|1112.44|1107.04|1113.25|1107.85|1112.25|1106.85|37
1655906530000|2022-06-22 14:02:10|1112.4|1107|1110.96|1105.56|1112.8|1107.4|1110.96|1105.56|35
1655906540000|2022-06-22 14:02:20|1110.85|1105.45|1110.95|1105.55|1110.97|1105.57|1110.17|1104.77|37
1655906550000|2022-06-22 14:02:30|1110.87|1105.47|1110.99|1105.59|1111.2|1105.8|1110.76|1105.36|33
1655906560000|2022-06-22 14:02:40|1111|1105.6|1110.44|1105.04|1111|1105.6|1109.5|1104.1|39
1655906570000|2022-06-22 14:02:50|1110.52|1105.12|1109.96|1104.56|1110.64|1105.24|1109.74|1104.34|35
1655906580000|2022-06-22 14:03:00|1109.97|1104.57|1111.08|1105.68|1111.11|1105.71|1109.84|1104.44|36
1655906590000|2022-06-22 14:03:10|1111.11|1105.71|1111.29|1105.89|1111.47|1106.07|1110.41|1105.01|36
1655906600000|2022-06-22 14:03:20|1111.26|1105.86|1111.3|1105.9|1111.36|1105.96|1110.64|1105.24|35
1655906610000|2022-06-22 14:03:30|1111.32|1105.92|1110.14|1104.74|1111.32|1105.92|1110.14|1104.74|37
1655906620000|2022-06-22 14:03:40|1110.16|1104.76|1109.94|1104.54|1110.17|1104.77|1109.57|1104.17|37
1655906630000|2022-06-22 14:03:50|1110.05|1104.65|1109.51|1104.11|1110.18|1104.78|1109.35|1103.95|35
1655906640000|2022-06-22 14:04:00|1109.54|1104.14|1109.78|1104.38|1109.99|1104.59|1109.47|1104.07|33
1655906650000|2022-06-22 14:04:10|1109.73|1104.33|1111.75|1106.35|1111.75|1106.35|1109.52|1104.12|36
1655906660000|2022-06-22 14:04:20|1111.78|1106.38|1112.07|1106.67|1112.96|1107.56|1111.73|1106.33|37
1655906670000|2022-06-22 14:04:30|1111.85|1106.45|1112.96|1107.56|1113.01|1107.61|1111.84|1106.44|36
1655906680000|2022-06-22 14:04:40|1112.9|1107.5|1113.24|1107.84|1113.52|1108.12|1112.89|1107.49|34
1655906690000|2022-06-22 14:04:50|1113.27|1107.87|1113.82|1108.42|1113.89|1108.49|1112.69|1107.29|35
1655906700000|2022-06-22 14:05:00|1113.95|1108.55|1112.55|1107.15|1114|1108.6|1112.55|1107.15|37
1655906710000|2022-06-22 14:05:10|1112.61|1107.21|1113.8|1108.4|1114|1108.6|1112.47|1107.07|36
1655906720000|2022-06-22 14:05:20|1113.86|1108.46|1113.22|1107.82|1113.92|1108.52|1113.07|1107.67|36
1655906730000|2022-06-22 14:05:30|1113.23|1107.83|1113.76|1108.36|1113.76|1108.36|1112.88|1107.48|37
1655906740000|2022-06-22 14:05:40|1113.5|1108.1|1113.3|1107.9|1113.98|1108.58|1113.3|1107.9|38
1655906750000|2022-06-22 14:05:50|1113.43|1108.03|1112.86|1107.46|1113.57|1108.17|1112.67|1107.27|35
1655906760000|2022-06-22 14:06:00|1112.89|1107.49|1112.94|1107.54|1113.23|1107.83|1112.81|1107.41|39
1655906770000|2022-06-22 14:06:10|1112.91|1107.51|1112.2|1106.8|1112.91|1107.51|1112.2|1106.8|37
1655906780000|2022-06-22 14:06:20|1112.25|1106.85|1110.91|1105.51|1112.35|1106.95|1110.88|1105.48|36
1655906790000|2022-06-22 14:06:30|1110.9|1105.5|1111.19|1105.79|1111.74|1106.34|1110.9|1105.5|38
1655906800000|2022-06-22 14:06:40|1111.21|1105.81|1110.35|1104.95|1111.33|1105.93|1110.26|1104.86|37
1655906810000|2022-06-22 14:06:50|1110.31|1104.91|1111.43|1106.03|1111.48|1106.08|1110.31|1104.91|36
1655906820000|2022-06-22 14:07:00|1111.4|1106|1112.76|1107.36|1113.17|1107.77|1111.27|1105.87|37
1655906830000|2022-06-22 14:07:10|1112.54|1107.14|1113.27|1107.87|1113.36|1107.96|1112.39|1106.99|35
1655906840000|2022-06-22 14:07:20|1113.49|1108.09|1113.02|1107.62|1113.6|1108.2|1112.88|1107.48|38
1655906850000|2022-06-22 14:07:30|1113.01|1107.61|1112.94|1107.54|1113.53|1108.13|1112.86|1107.46|37
1655906860000|2022-06-22 14:07:40|1112.99|1107.59|1113.65|1108.25|1114.01|1108.61|1112.89|1107.49|36
1655906870000|2022-06-22 14:07:50|1113.72|1108.32|1114.08|1108.68|1114.3|1108.9|1113.64|1108.24|36
1655906880000|2022-06-22 14:08:00|1114.05|1108.65|1114.51|1109.11|1114.57|1109.17|1113.98|1108.58|33
1655906890000|2022-06-22 14:08:10|1114.58|1109.18|1115.82|1110.42|1116.13|1110.73|1114.54|1109.14|36
1655906900000|2022-06-22 14:08:20|1115.83|1110.43|1115.7|1110.3|1115.83|1110.43|1115.12|1109.72|39
1655906910000|2022-06-22 14:08:30|1115.66|1110.26|1115.37|1109.97|1115.66|1110.26|1115.04|1109.64|33
1655906920000|2022-06-22 14:08:40|1115.1|1109.7|1114.72|1109.32|1115.1|1109.7|1114.6|1109.2|34
1655906930000|2022-06-22 14:08:50|1114.76|1109.36|1115.03|1109.63|1115.18|1109.78|1114.76|1109.36|35
1655906940000|2022-06-22 14:09:00|1114.97|1109.57|1115.44|1110.04|1115.48|1110.08|1114.9|1109.5|33
1655906950000|2022-06-22 14:09:10|1115.45|1110.05|1114.58|1109.18|1115.55|1110.15|1114.51|1109.11|38
1655906960000|2022-06-22 14:09:20|1114.61|1109.21|1113.98|1108.58|1114.62|1109.22|1113.43|1108.03|34
1655906970000|2022-06-22 14:09:30|1114.57|1109.17|1115.59|1110.19|1115.63|1110.23|1114.57|1109.17|38
1655906980000|2022-06-22 14:09:40|1115.62|1110.22|1115.44|1110.04|1115.77|1110.37|1115.05|1109.65|34
1655906990000|2022-06-22 14:09:50|1115.57|1110.17|1115.36|1109.96|1115.69|1110.29|1114.83|1109.43|37
1655907000000|2022-06-22 14:10:00|1115.41|1110.01|1115.09|1109.69|1116.21|1110.81|1115.08|1109.68|40
1655907010000|2022-06-22 14:10:10|1115.2|1109.8|1114.14|1108.74|1115.5|1110.1|1114.14|1108.74|33
1655907020000|2022-06-22 14:10:20|1114.11|1108.71|1114.22|1108.82|1114.41|1109.01|1113.97|1108.57|34
1655907030000|2022-06-22 14:10:30|1114.24|1108.84|1113.62|1108.22|1114.31|1108.91|1113.58|1108.18|33
1655907040000|2022-06-22 14:10:40|1113.55|1108.15|1113.02|1107.62|1113.73|1108.33|1112.95|1107.55|30
1655907050000|2022-06-22 14:10:50|1113.01|1107.61|1112.21|1106.81|1113.01|1107.61|1112.18|1106.78|35
1655907060000|2022-06-22 14:11:00|1112.22|1106.82|1111.53|1106.13|1112.29|1106.89|1110.97|1105.57|35
1655907070000|2022-06-22 14:11:10|1111.41|1106.01|1110.45|1105.05|1111.41|1106.01|1109.85|1104.45|35
1655907080000|2022-06-22 14:11:20|1110.46|1105.06|1110.27|1104.87|1110.75|1105.35|1109.99|1104.59|36
1655907090000|2022-06-22 14:11:30|1110.26|1104.86|1110.28|1104.88|1111.13|1105.73|1110.2|1104.8|32
1655907100000|2022-06-22 14:11:40|1110.16|1104.76|1109.82|1104.42|1110.23|1104.83|1109.63|1104.23|38
1655907110000|2022-06-22 14:11:50|1109.61|1104.21|1110.79|1105.39|1110.79|1105.39|1109.51|1104.11|36
1655907120000|2022-06-22 14:12:00|1111.07|1105.67|1110.66|1105.26|1111.65|1106.25|1110.57|1105.17|36
1655907130000|2022-06-22 14:12:10|1110.72|1105.32|1111.31|1105.91|1111.4|1106|1110.65|1105.25|34
1655907140000|2022-06-22 14:12:20|1111.29|1105.89|1111.41|1106.01|1111.71|1106.31|1111.27|1105.87|38
1655907150000|2022-06-22 14:12:30|1111.46|1106.06|1112.15|1106.75|1112.35|1106.95|1111.39|1105.99|38
1655907160000|2022-06-22 14:12:40|1112.04|1106.64|1111.81|1106.41|1112.24|1106.84|1111.81|1106.41|35
1655907170000|2022-06-22 14:12:50|1111.79|1106.39|1110.66|1105.26|1111.88|1106.48|1110.66|1105.26|36
1655907180000|2022-06-22 14:13:00|1110.69|1105.29|1110.16|1104.76|1110.71|1105.31|1109.58|1104.18|38
1655907190000|2022-06-22 14:13:10|1110.29|1104.89|1110.48|1105.08|1110.92|1105.52|1110.29|1104.89|36
1655907200000|2022-06-22 14:13:20|1110.45|1105.05|1111.04|1105.64|1111.23|1105.83|1110.31|1104.91|37
1655907210000|2022-06-22 14:13:30|1111.05|1105.65|1111.35|1105.95|1111.35|1105.95|1110.95|1105.55|33
1655907220000|2022-06-22 14:13:40|1111.34|1105.94|1111.27|1105.87|1111.41|1106.01|1110.82|1105.42|35
1655907230000|2022-06-22 14:13:50|1111.44|1106.04|1111.73|1106.33|1112.06|1106.66|1111.3|1105.9|35
1655907240000|2022-06-22 14:14:00|1111.82|1106.42|1112.99|1107.59|1113.1|1107.7|1111.78|1106.38|34
1655907250000|2022-06-22 14:14:10|1112.95|1107.55|1112.57|1107.17|1112.95|1107.55|1111.93|1106.53|36
1655907260000|2022-06-22 14:14:20|1112.63|1107.23|1112.49|1107.09|1112.98|1107.58|1112.4|1107|37
1655907270000|2022-06-22 14:14:30|1112.38|1106.98|1112.15|1106.75|1112.58|1107.18|1112.15|1106.75|35
1655907280000|2022-06-22 14:14:40|1112.08|1106.68|1112.48|1107.08|1112.6|1107.2|1112.03|1106.63|34
1655907290000|2022-06-22 14:14:50|1112.5|1107.1|1112.47|1107.07|1112.75|1107.35|1112.3|1106.9|32
1655907300000|2022-06-22 14:15:00|1112.38|1106.98|1112.97|1107.57|1112.98|1107.58|1112.17|1106.77|39
1655907310000|2022-06-22 14:15:10|1113.02|1107.62|1113.43|1108.03|1113.45|1108.05|1113|1107.6|39
1655907320000|2022-06-22 14:15:20|1113.42|1108.02|1113.37|1107.97|1113.65|1108.25|1113.21|1107.81|31
1655907330000|2022-06-22 14:15:30|1113.41|1108.01|1113.34|1107.94|1113.41|1108.01|1112.73|1107.33|37
1655907340000|2022-06-22 14:15:40|1113.36|1107.96|1113.27|1107.87|1113.65|1108.25|1113.18|1107.78|38
1655907350000|2022-06-22 14:15:50|1113.33|1107.93|1113.64|1108.24|1113.79|1108.39|1113.33|1107.93|28
1655907360000|2022-06-22 14:16:00|1113.59|1108.19|1111.97|1106.57|1113.59|1108.19|1111.97|1106.57|36
1655907370000|2022-06-22 14:16:10|1111.92|1106.52|1110.91|1105.51|1112.14|1106.74|1110.86|1105.46|37
1655907380000|2022-06-22 14:16:20|1110.94|1105.54|1110.75|1105.35|1111.28|1105.88|1110.7|1105.3|35
1655907390000|2022-06-22 14:16:30|1110.72|1105.32|1109.73|1104.33|1110.76|1105.36|1109.66|1104.26|33
1655907400000|2022-06-22 14:16:40|1109.72|1104.32|1110.17|1104.77|1110.17|1104.77|1109.67|1104.27|36
1655907410000|2022-06-22 14:16:50|1110.1|1104.7|1110.12|1104.72|1110.22|1104.82|1109.82|1104.42|37
1655907420000|2022-06-22 14:17:00|1110.13|1104.73|1110.26|1104.86|1110.97|1105.57|1110.13|1104.73|33
1655907430000|2022-06-22 14:17:10|1110.25|1104.85|1109.74|1104.34|1110.25|1104.85|1109.44|1104.04|33
1655907440000|2022-06-22 14:17:20|1109.81|1104.41|1110.15|1104.75|1110.49|1105.09|1109.81|1104.41|33
1655907450000|2022-06-22 14:17:30|1110.14|1104.74|1112.23|1106.83|1112.24|1106.84|1110.14|1104.74|37
1655907460000|2022-06-22 14:17:40|1112.28|1106.88|1112.73|1107.33|1112.74|1107.34|1112.27|1106.87|35
1655907470000|2022-06-22 14:17:50|1112.74|1107.34|1113.66|1108.26|1113.83|1108.43|1112.74|1107.34|35
1655907480000|2022-06-22 14:18:00|1113.64|1108.24|1113.26|1107.86|1113.83|1108.43|1113.25|1107.85|34
1655907490000|2022-06-22 14:18:10|1113.24|1107.84|1115.33|1109.93|1115.33|1109.93|1113.16|1107.76|39
1655907500000|2022-06-22 14:18:20|1115.25|1109.85|1115.68|1110.28|1115.78|1110.38|1114.72|1109.32|36
1655907510000|2022-06-22 14:18:30|1115.74|1110.34|1114.85|1109.45|1116.14|1110.74|1114.81|1109.41|37
1655907520000|2022-06-22 14:18:40|1114.86|1109.46|1114.26|1108.86|1114.86|1109.46|1114.26|1108.86|38
1655907530000|2022-06-22 14:18:50|1114.16|1108.76|1114.04|1108.64|1114.47|1109.07|1114|1108.6|32
1655907540000|2022-06-22 14:19:00|1114.11|1108.71|1115.77|1110.37|1116.41|1111.01|1112.36|1106.96|37
1655907550000|2022-06-22 14:19:10|1115.75|1110.35|1115.26|1109.86|1116.04|1110.64|1114.65|1109.25|38
1655907560000|2022-06-22 14:19:20|1115.03|1109.63|1115.43|1110.03|1115.73|1110.33|1114.68|1109.28|40
1655907570000|2022-06-22 14:19:30|1115.39|1109.99|1116.5|1111.1|1116.65|1111.25|1115.39|1109.99|35
1655907580000|2022-06-22 14:19:40|1116.52|1111.12|1116.43|1111.03|1116.67|1111.27|1116.32|1110.92|34
1655907590000|2022-06-22 14:19:50|1116.37|1110.97|1117.5|1112.1|1117.88|1112.48|1116.37|1110.97|37
1655907600000|2022-06-22 14:20:00|1117.51|1112.11|1117.23|1111.83|1117.52|1112.12|1116.84|1111.44|38
1655907610000|2022-06-22 14:20:10|1117.27|1111.87|1117.27|1111.87|1117.35|1111.95|1117.07|1111.67|32
1655907620000|2022-06-22 14:20:20|1117.2|1111.8|1118.03|1112.63|1118.12|1112.72|1117.2|1111.8|38
1655907630000|2022-06-22 14:20:30|1118|1112.6|1117.91|1112.51|1118.18|1112.78|1117.89|1112.49|32
1655907640000|2022-06-22 14:20:40|1117.9|1112.5|1116.79|1111.39|1117.9|1112.5|1116.63|1111.23|38
1655907650000|2022-06-22 14:20:50|1117|1111.6|1116.37|1110.97|1117.1|1111.7|1116.32|1110.92|39
1655907660000|2022-06-22 14:21:00|1116.36|1110.96|1115.53|1110.13|1116.81|1111.41|1115.52|1110.12|39
1655907670000|2022-06-22 14:21:10|1115.56|1110.16|1115.33|1109.93|1116.01|1110.61|1115.31|1109.91|34
1655907680000|2022-06-22 14:21:20|1115.34|1109.94|1115.12|1109.72|1115.34|1109.94|1114.93|1109.53|37
1655907690000|2022-06-22 14:21:30|1115.09|1109.69|1114.82|1109.42|1115.09|1109.69|1114.59|1109.19|34
1655907700000|2022-06-22 14:21:40|1114.83|1109.43|1115.08|1109.68|1115.25|1109.85|1114.65|1109.25|33
1655907710000|2022-06-22 14:21:50|1115.06|1109.66|1114.77|1109.37|1115.27|1109.87|1114.76|1109.36|33
1655907720000|2022-06-22 14:22:00|1114.79|1109.39|1114.92|1109.52|1115.52|1110.12|1114.74|1109.34|36
1655907730000|2022-06-22 14:22:10|1114.89|1109.49|1114.72|1109.32|1114.95|1109.55|1114.44|1109.04|37
1655907740000|2022-06-22 14:22:20|1114.7|1109.3|1114.82|1109.42|1114.94|1109.54|1114.38|1108.98|33
1655907750000|2022-06-22 14:22:30|1114.85|1109.45|1114.46|1109.06|1114.85|1109.45|1114.46|1109.06|33
1655907760000|2022-06-22 14:22:40|1114.38|1108.98|1113.6|1108.2|1114.47|1109.07|1113.6|1108.2|31
1655907770000|2022-06-22 14:22:50|1113.73|1108.33|1114.05|1108.65|1114.06|1108.66|1112.52|1107.12|37
1655907780000|2022-06-22 14:23:00|1114.15|1108.75|1114.5|1109.1|1114.8|1109.4|1114.05|1108.65|33
1655907790000|2022-06-22 14:23:10|1114.39|1108.99|1114.68|1109.28|1115.06|1109.66|1114.39|1108.99|34
1655907800000|2022-06-22 14:23:20|1114.7|1109.3|1116.11|1110.71|1116.14|1110.74|1114.7|1109.3|34
1655907810000|2022-06-22 14:23:30|1116.03|1110.63|1115.95|1110.55|1116.4|1111|1115.32|1109.92|36
1655907820000|2022-06-22 14:23:40|1115.9|1110.5|1116.97|1111.57|1116.97|1111.57|1115.9|1110.5|31
1655907830000|2022-06-22 14:23:50|1117.05|1111.65|1117.44|1112.04|1118.17|1112.77|1117.05|1111.65|37
1655907840000|2022-06-22 14:24:00|1117.47|1112.07|1117.14|1111.74|1117.83|1112.43|1117.14|1111.74|38
1655907850000|2022-06-22 14:24:10|1117.09|1111.69|1117.34|1111.94|1117.61|1112.21|1116.63|1111.23|34
1655907860000|2022-06-22 14:24:20|1117.53|1112.13|1117.24|1111.84|1117.54|1112.14|1117.07|1111.67|33
1655907870000|2022-06-22 14:24:30|1117.22|1111.82|1117.77|1112.37|1117.9|1112.5|1117.22|1111.82|33
1655907880000|2022-06-22 14:24:40|1117.86|1112.46|1117.79|1112.39|1117.88|1112.48|1117.46|1112.06|28
1655907890000|2022-06-22 14:24:50|1117.81|1112.41|1117.62|1112.22|1117.96|1112.56|1117.43|1112.03|30
1655907900000|2022-06-22 14:25:00|1117.61|1112.21|1117.23|1111.83|1117.61|1112.21|1117.19|1111.79|36
1655907910000|2022-06-22 14:25:10|1116.92|1111.52|1115.26|1109.86|1116.92|1111.52|1115.26|1109.86|39
1655907920000|2022-06-22 14:25:20|1115.2|1109.8|1116.22|1110.82|1116.5|1111.1|1115.2|1109.8|37
1655907930000|2022-06-22 14:25:30|1116.08|1110.68|1116.62|1111.22|1116.67|1111.27|1115.99|1110.59|35
1655907940000|2022-06-22 14:25:40|1116.61|1111.21|1116.77|1111.37|1116.77|1111.37|1115.98|1110.58|37
1655907950000|2022-06-22 14:25:50|1116.81|1111.41|1117.92|1112.52|1117.92|1112.52|1116.81|1111.41|34
1655907960000|2022-06-22 14:26:00|1117.79|1112.39|1121.13|1115.73|1121.44|1116.04|1117.65|1112.25|37
1655907970000|2022-06-22 14:26:10|1121.12|1115.72|1120.87|1115.47|1123|1117.6|1120.61|1115.21|37
1655907980000|2022-06-22 14:26:20|1120.94|1115.54|1120.77|1115.37|1121.3|1115.9|1120.42|1115.02|38
1655907990000|2022-06-22 14:26:30|1120.69|1115.29|1122.06|1116.66|1122.06|1116.66|1120.57|1115.17|39
1655908000000|2022-06-22 14:26:40|1122.05|1116.65|1122.17|1116.77|1122.6|1117.2|1121.74|1116.34|37
1655908010000|2022-06-22 14:26:50|1122.21|1116.81|1121.23|1115.83|1122.21|1116.81|1121.2|1115.8|37
1655908020000|2022-06-22 14:27:00|1121.12|1115.72|1122.83|1117.43|1122.91|1117.51|1120.8|1115.4|37
1655908030000|2022-06-22 14:27:10|1122.76|1117.36|1124.18|1118.78|1125.89|1120.49|1122.76|1117.36|38
1655908040000|2022-06-22 14:27:20|1124.13|1118.73|1122.32|1116.92|1124.45|1119.05|1122.24|1116.84|36
1655908050000|2022-06-22 14:27:30|1122.39|1116.99|1123.48|1118.08|1123.63|1118.23|1122.34|1116.94|36
1655908060000|2022-06-22 14:27:40|1123.33|1117.93|1124.42|1119.02|1124.69|1119.29|1122.57|1117.17|40
1655908070000|2022-06-22 14:27:50|1124.41|1119.01|1122.92|1117.52|1124.43|1119.03|1122.86|1117.46|40
1655908080000|2022-06-22 14:28:00|1122.99|1117.59|1123.46|1118.06|1124.15|1118.75|1122.99|1117.59|36
1655908090000|2022-06-22 14:28:10|1123.53|1118.13|1123.66|1118.26|1123.66|1118.26|1122.82|1117.42|36
1655908100000|2022-06-22 14:28:20|1123.92|1118.52|1122.86|1117.46|1123.92|1118.52|1122.62|1117.22|38
1655908110000|2022-06-22 14:28:30|1122.85|1117.45|1122.43|1117.03|1122.88|1117.48|1122.43|1117.03|33
1655908120000|2022-06-22 14:28:40|1122.39|1116.99|1120.39|1114.99|1122.39|1116.99|1120.39|1114.99|37
1655908130000|2022-06-22 14:28:50|1120.45|1115.05|1120.32|1114.92|1120.7|1115.3|1120.11|1114.71|36
1655908140000|2022-06-22 14:29:00|1120.59|1115.19|1120.91|1115.51|1121.07|1115.67|1120.32|1114.92|37
1655908150000|2022-06-22 14:29:10|1120.89|1115.49|1120.81|1115.41|1120.9|1115.5|1120.21|1114.81|38
1655908160000|2022-06-22 14:29:20|1120.83|1115.43|1120.12|1114.72|1120.83|1115.43|1120.03|1114.63|36
1655908170000|2022-06-22 14:29:30|1119.95|1114.55|1119.92|1114.52|1120.24|1114.84|1119.56|1114.16|38
1655908180000|2022-06-22 14:29:40|1119.81|1114.41|1119.59|1114.19|1120.01|1114.61|1119.45|1114.05|35
1655908190000|2022-06-22 14:29:50|1119.6|1114.2|1119.65|1114.25|1119.85|1114.45|1119.39|1113.99|33
1655908200000|2022-06-22 14:30:00|1119.54|1114.14|1119.97|1114.57|1120.7|1115.3|1119.29|1113.89|39
1655908210000|2022-06-22 14:30:10|1119.98|1114.58|1120.49|1115.09|1120.88|1115.48|1119.38|1113.98|37
1655908220000|2022-06-22 14:30:20|1120.44|1115.04|1120.24|1114.84|1120.9|1115.5|1120.22|1114.82|34
1655908230000|2022-06-22 14:30:30|1120.09|1114.69|1120.53|1115.13|1121.12|1115.72|1119.33|1113.93|38
1655908240000|2022-06-22 14:30:40|1120.45|1115.05|1120.7|1115.3|1120.7|1115.3|1119.49|1114.09|37
1655908250000|2022-06-22 14:30:50|1120.8|1115.4|1122.27|1116.87|1122.38|1116.98|1120.23|1114.83|36
1655908260000|2022-06-22 14:31:00|1122.22|1116.82|1120.93|1115.53|1122.22|1116.82|1120.93|1115.53|39
1655908270000|2022-06-22 14:31:10|1120.87|1115.47|1120.36|1114.96|1120.98|1115.58|1120.36|1114.96|36
1655908280000|2022-06-22 14:31:20|1120.38|1114.98|1121.44|1116.04|1121.52|1116.12|1120.27|1114.87|34
1655908290000|2022-06-22 14:31:30|1121.62|1116.22|1121.47|1116.07|1122.7|1117.3|1121.26|1115.86|35
1655908300000|2022-06-22 14:31:40|1121.84|1116.44|1120.95|1115.55|1121.87|1116.47|1120.87|1115.47|40
1655908310000|2022-06-22 14:31:50|1121.08|1115.68|1122.41|1117.01|1122.41|1117.01|1120.93|1115.53|32
1655908320000|2022-06-22 14:32:00|1122.45|1117.05|1122.25|1116.85|1122.95|1117.55|1122.24|1116.84|38
1655908330000|2022-06-22 14:32:10|1122.28|1116.88|1122.73|1117.33|1122.8|1117.4|1121.63|1116.23|38
1655908340000|2022-06-22 14:32:20|1122.81|1117.41|1122.1|1116.7|1123.84|1118.44|1121.98|1116.58|38
1655908350000|2022-06-22 14:32:30|1122.15|1116.75|1122.33|1116.93|1122.78|1117.38|1122.01|1116.61|36
1655908360000|2022-06-22 14:32:40|1122.34|1116.94|1122.76|1117.36|1123.53|1118.13|1122.29|1116.89|34
1655908370000|2022-06-22 14:32:50|1122.87|1117.47|1122.93|1117.53|1122.93|1117.53|1122.36|1116.96|38
1655908380000|2022-06-22 14:33:00|1122.91|1117.51|1121.2|1115.8|1122.91|1117.51|1121.2|1115.8|37
1655908390000|2022-06-22 14:33:10|1121.15|1115.75|1122.37|1116.97|1122.4|1117|1121.15|1115.75|37
1655908400000|2022-06-22 14:33:20|1122.35|1116.95|1122.71|1117.31|1122.89|1117.49|1122.35|1116.95|36
1655908410000|2022-06-22 14:33:30|1122.79|1117.39|1121.45|1116.05|1122.79|1117.39|1121.45|1116.05|36
1655908420000|2022-06-22 14:33:40|1121.3|1115.9|1120.64|1115.24|1121.3|1115.9|1120.56|1115.16|38
1655908430000|2022-06-22 14:33:50|1120.65|1115.25|1120.04|1114.64|1120.65|1115.25|1119.84|1114.44|37
1655908440000|2022-06-22 14:34:00|1120.26|1114.86|1121.7|1116.3|1121.7|1116.3|1120.22|1114.82|38
1655908450000|2022-06-22 14:34:10|1121.65|1116.25|1121.72|1116.32|1122.46|1117.06|1121.52|1116.12|38
1655908460000|2022-06-22 14:34:20|1121.74|1116.34|1121.76|1116.36|1122.3|1116.9|1121.68|1116.28|36
1655908470000|2022-06-22 14:34:30|1121.73|1116.33|1121.35|1115.95|1121.78|1116.38|1121.13|1115.73|35
1655908480000|2022-06-22 14:34:40|1121.32|1115.92|1120.41|1115.01|1121.7|1116.3|1120.4|1115|33
1655908490000|2022-06-22 14:34:50|1120.39|1114.99|1120.12|1114.72|1120.4|1115|1119.92|1114.52|38
1655908500000|2022-06-22 14:35:00|1120.11|1114.71|1120.3|1114.9|1120.32|1114.92|1119.63|1114.23|36
1655908510000|2022-06-22 14:35:10|1120.38|1114.98|1120.82|1115.42|1120.83|1115.43|1120.04|1114.64|35
1655908520000|2022-06-22 14:35:20|1120.83|1115.43|1120.2|1114.8|1121.19|1115.79|1120.05|1114.65|33
1655908530000|2022-06-22 14:35:30|1120.02|1114.62|1118.69|1113.29|1120.05|1114.65|1118.69|1113.29|35
1655908540000|2022-06-22 14:35:40|1118.61|1113.21|1118.38|1112.98|1118.61|1113.21|1117.6|1112.2|39
1655908550000|2022-06-22 14:35:50|1118.32|1112.92|1119.56|1114.16|1119.65|1114.25|1118.28|1112.88|33
1655908560000|2022-06-22 14:36:00|1119.55|1114.15|1119.16|1113.76|1119.65|1114.25|1118.51|1113.11|35
1655908570000|2022-06-22 14:36:10|1119.14|1113.74|1119.13|1113.73|1119.92|1114.52|1119.04|1113.64|37
1655908580000|2022-06-22 14:36:20|1119.24|1113.84|1119.65|1114.25|1120.2|1114.8|1119.24|1113.84|38
1655908590000|2022-06-22 14:36:30|1119.57|1114.17|1120.4|1115|1120.4|1115|1119.57|1114.17|31
1655908600000|2022-06-22 14:36:40|1120.18|1114.78|1120.43|1115.03|1120.43|1115.03|1120.16|1114.76|33
1655908610000|2022-06-22 14:36:50|1120.44|1115.04|1121.34|1115.94|1121.89|1116.49|1120.44|1115.04|37
1655908620000|2022-06-22 14:37:00|1121.25|1115.85|1121.21|1115.81|1121.59|1116.19|1120.87|1115.47|38
1655908630000|2022-06-22 14:37:10|1121.23|1115.83|1120.73|1115.33|1121.23|1115.83|1120.1|1114.7|38
1655908640000|2022-06-22 14:37:20|1120.77|1115.37|1119.69|1114.29|1120.82|1115.42|1119.63|1114.23|37
1655908650000|2022-06-22 14:37:30|1119.61|1114.21|1119.15|1113.75|1119.96|1114.56|1119.11|1113.71|37
1655908660000|2022-06-22 14:37:40|1119.24|1113.84|1118.37|1112.97|1119.25|1113.85|1118.16|1112.76|37
1655908670000|2022-06-22 14:37:50|1118.45|1113.05|1119.53|1114.13|1119.76|1114.36|1118.42|1113.02|39
1655908680000|2022-06-22 14:38:00|1119.71|1114.31|1120.04|1114.64|1120.4|1115|1119.36|1113.96|36
1655908690000|2022-06-22 14:38:10|1120.08|1114.68|1119.22|1113.82|1120.26|1114.86|1119.12|1113.72|36
1655908700000|2022-06-22 14:38:20|1119.18|1113.78|1120.64|1115.24|1120.66|1115.26|1119.08|1113.68|37
1655908710000|2022-06-22 14:38:30|1120.61|1115.21|1121.01|1115.61|1121.04|1115.64|1120.33|1114.93|34
1655908720000|2022-06-22 14:38:40|1120.99|1115.59|1120.36|1114.96|1121.18|1115.78|1120.15|1114.75|36
1655908730000|2022-06-22 14:38:50|1120.31|1114.91|1119.78|1114.38|1120.9|1115.5|1119.78|1114.38|37
1655908740000|2022-06-22 14:39:00|1119.74|1114.34|1118.9|1113.5|1119.81|1114.41|1118.9|1113.5|35
1655908750000|2022-06-22 14:39:10|1118.86|1113.46|1118.07|1112.67|1119.01|1113.61|1118.04|1112.64|35
1655908760000|2022-06-22 14:39:20|1118.03|1112.63|1117.23|1111.83|1118.03|1112.63|1117.18|1111.78|36
1655908770000|2022-06-22 14:39:30|1117.29|1111.89|1116.99|1111.59|1117.46|1112.06|1116.86|1111.46|36
1655908780000|2022-06-22 14:39:40|1116.95|1111.55|1117.57|1112.17|1117.74|1112.34|1116.84|1111.44|34
1655908790000|2022-06-22 14:39:50|1117.53|1112.13|1118.28|1112.88|1118.34|1112.94|1117.17|1111.77|35
1655908800000|2022-06-22 14:40:00|1118.3|1112.9|1117.63|1112.23|1118.69|1113.29|1117.61|1112.21|38
1655908810000|2022-06-22 14:40:10|1117.7|1112.3|1116.79|1111.39|1117.7|1112.3|1116.36|1110.96|34
1655908820000|2022-06-22 14:40:20|1116.8|1111.4|1116.1|1110.7|1117.11|1111.71|1116.04|1110.64|39
1655908830000|2022-06-22 14:40:30|1116.09|1110.69|1115.72|1110.32|1116.09|1110.69|1115.54|1110.14|32
1655908840000|2022-06-22 14:40:40|1115.71|1110.31|1115.36|1109.96|1116.11|1110.71|1115.1|1109.7|38
1655908850000|2022-06-22 14:40:50|1115.38|1109.98|1115.23|1109.83|1115.46|1110.06|1114.59|1109.19|36
1655908860000|2022-06-22 14:41:00|1115.12|1109.72|1116.25|1110.85|1116.46|1111.06|1114.92|1109.52|38
1655908870000|2022-06-22 14:41:10|1116.39|1110.99|1114.96|1109.56|1116.6|1111.2|1114.95|1109.55|38
1655908880000|2022-06-22 14:41:20|1114.93|1109.53|1114.95|1109.55|1115.33|1109.93|1114.52|1109.12|40
1655908890000|2022-06-22 14:41:30|1115|1109.6|1116.18|1110.78|1116.18|1110.78|1114.89|1109.49|37
1655908900000|2022-06-22 14:41:40|1116.08|1110.68|1116.54|1111.14|1116.98|1111.58|1116.08|1110.68|39
1655908910000|2022-06-22 14:41:50|1116.57|1111.17|1116.52|1111.12|1116.72|1111.32|1116.44|1111.04|33
1655908920000|2022-06-22 14:42:00|1116.55|1111.15|1117.09|1111.69|1117.83|1112.43|1116.55|1111.15|39
1655908930000|2022-06-22 14:42:10|1117.11|1111.71|1116.53|1111.13|1117.34|1111.94|1116.53|1111.13|35
1655908940000|2022-06-22 14:42:20|1116.61|1111.21|1116.77|1111.37|1117.1|1111.7|1116.47|1111.07|33
1655908950000|2022-06-22 14:42:30|1116.74|1111.34|1116.94|1111.54|1117.22|1111.82|1116.74|1111.34|37
1655908960000|2022-06-22 14:42:40|1116.89|1111.49|1116.74|1111.34|1117.05|1111.65|1116.38|1110.98|36
1655908970000|2022-06-22 14:42:50|1116.73|1111.33|1116.2|1110.8|1116.77|1111.37|1116.08|1110.68|37
1655908980000|2022-06-22 14:43:00|1116.18|1110.78|1115.83|1110.43|1116.18|1110.78|1115.43|1110.03|37
1655908990000|2022-06-22 14:43:10|1115.9|1110.5|1117.44|1112.04|1117.44|1112.04|1115.9|1110.5|33
1655909000000|2022-06-22 14:43:20|1117.4|1112|1116.43|1111.03|1117.43|1112.03|1116.42|1111.02|40
1655909010000|2022-06-22 14:43:30|1116.4|1111|1117.14|1111.74|1117.24|1111.84|1116.34|1110.94|30
1655909020000|2022-06-22 14:43:40|1117.27|1111.87|1117.1|1111.7|1117.4|1112|1116.52|1111.12|36
1655909030000|2022-06-22 14:43:50|1117.09|1111.69|1116.15|1110.75|1117.09|1111.69|1116.15|1110.75|37
1655909040000|2022-06-22 14:44:00|1116.07|1110.67|1116.12|1110.72|1116.89|1111.49|1116.05|1110.65|35
1655909050000|2022-06-22 14:44:10|1116.18|1110.78|1116.72|1111.32|1116.91|1111.51|1116.07|1110.67|35
1655909060000|2022-06-22 14:44:20|1116.68|1111.28|1116.29|1110.89|1116.76|1111.36|1116.22|1110.82|36
1655909070000|2022-06-22 14:44:30|1116.33|1110.93|1116.61|1111.21|1116.73|1111.33|1116.25|1110.85|31
1655909080000|2022-06-22 14:44:40|1116.54|1111.14|1117.43|1112.03|1117.49|1112.09|1116.51|1111.11|35
1655909090000|2022-06-22 14:44:50|1117.4|1112|1117.55|1112.15|1117.65|1112.25|1117.16|1111.76|32
1655909100000|2022-06-22 14:45:00|1117.56|1112.16|1117.32|1111.92|1117.56|1112.16|1116.93|1111.53|37
1655909110000|2022-06-22 14:45:10|1117.07|1111.67|1116.22|1110.82|1117.07|1111.67|1116.18|1110.78|38
1655909120000|2022-06-22 14:45:20|1116.34|1110.94|1116|1110.6|1116.48|1111.08|1115.93|1110.53|37
1655909130000|2022-06-22 14:45:30|1116.05|1110.65|1115.71|1110.31|1116.05|1110.65|1115.56|1110.16|35
1655909140000|2022-06-22 14:45:40|1115.56|1110.16|1114.72|1109.32|1115.56|1110.16|1114.63|1109.23|34
1655909150000|2022-06-22 14:45:50|1114.71|1109.31|1113.65|1108.25|1114.83|1109.43|1113.65|1108.25|36
1655909160000|2022-06-22 14:46:00|1113.52|1108.12|1112.62|1107.22|1113.88|1108.48|1112.62|1107.22|36
1655909170000|2022-06-22 14:46:10|1112.63|1107.23|1112.29|1106.89|1113.33|1107.93|1112.29|1106.89|36
1655909180000|2022-06-22 14:46:20|1112.4|1107|1111.16|1105.76|1112.4|1107|1110.61|1105.21|39
1655909190000|2022-06-22 14:46:30|1110.95|1105.55|1110.9|1105.5|1111.19|1105.79|1110.56|1105.16|37
1655909200000|2022-06-22 14:46:40|1111.16|1105.76|1112.33|1106.93|1112.33|1106.93|1110.91|1105.51|38
1655909210000|2022-06-22 14:46:50|1112.29|1106.89|1111.11|1105.71|1112.3|1106.9|1111.11|1105.71|36
1655909220000|2022-06-22 14:47:00|1111.06|1105.66|1111.04|1105.64|1112.45|1107.05|1110.87|1105.47|36
1655909230000|2022-06-22 14:47:10|1111.15|1105.75|1111.34|1105.94|1112.39|1106.99|1110.96|1105.56|37
1655909240000|2022-06-22 14:47:20|1111.44|1106.04|1111.8|1106.4|1111.87|1106.47|1111.37|1105.97|38
1655909250000|2022-06-22 14:47:30|1111.79|1106.39|1111.5|1106.1|1112.56|1107.16|1111.42|1106.02|35
1655909260000|2022-06-22 14:47:40|1111.51|1106.11|1111.43|1106.03|1111.94|1106.54|1111.35|1105.95|35
1655909270000|2022-06-22 14:47:50|1111.51|1106.11|1111.27|1105.87|1111.77|1106.37|1111.27|1105.87|36
1655909280000|2022-06-22 14:48:00|1111.28|1105.88|1111.15|1105.75|1111.57|1106.17|1111.04|1105.64|37
1655909290000|2022-06-22 14:48:10|1111.16|1105.76|1111.85|1106.45|1112.12|1106.72|1111.16|1105.76|38
1655909300000|2022-06-22 14:48:20|1112.07|1106.67|1111.67|1106.27|1112.48|1107.08|1111.67|1106.27|36
1655909310000|2022-06-22 14:48:30|1111.68|1106.28|1111.79|1106.39|1111.97|1106.57|1111.41|1106.01|36
1655909320000|2022-06-22 14:48:40|1111.75|1106.35|1111.82|1106.42|1112.17|1106.77|1111.62|1106.22|35
1655909330000|2022-06-22 14:48:50|1111.77|1106.37|1111.3|1105.9|1112.07|1106.67|1111.27|1105.87|34
1655909340000|2022-06-22 14:49:00|1111.24|1105.84|1111.76|1106.36|1111.82|1106.42|1111.09|1105.69|37
1655909350000|2022-06-22 14:49:10|1111.77|1106.37|1111.67|1106.27|1111.92|1106.52|1111.48|1106.08|32
1655909360000|2022-06-22 14:49:20|1111.61|1106.21|1110.85|1105.45|1111.61|1106.21|1110.85|1105.45|34
1655909370000|2022-06-22 14:49:30|1110.84|1105.44|1111.52|1106.12|1111.82|1106.42|1110.81|1105.41|38
1655909380000|2022-06-22 14:49:40|1111.54|1106.14|1111.97|1106.57|1112.18|1106.78|1110.95|1105.55|37
1655909390000|2022-06-22 14:49:50|1111.96|1106.56|1112.15|1106.75|1112.3|1106.9|1111.59|1106.19|37
1655909400000|2022-06-22 14:50:00|1111.95|1106.55|1111.97|1106.57|1112.34|1106.94|1111.38|1105.98|34
1655909410000|2022-06-22 14:50:10|1111.99|1106.59|1112.42|1107.02|1112.48|1107.08|1111.99|1106.59|34
1655909420000|2022-06-22 14:50:20|1112.53|1107.13|1112.97|1107.57|1113.2|1107.8|1112.47|1107.07|33
1655909430000|2022-06-22 14:50:30|1112.95|1107.55|1112.97|1107.57|1113.44|1108.04|1112.84|1107.44|36
1655909440000|2022-06-22 14:50:40|1112.94|1107.54|1113.1|1107.7|1113.17|1107.77|1112.85|1107.45|36
1655909450000|2022-06-22 14:50:50|1113.2|1107.8|1113.76|1108.36|1113.88|1108.48|1113.11|1107.71|36
1655909460000|2022-06-22 14:51:00|1113.5|1108.1|1113.34|1107.94|1113.5|1108.1|1113.19|1107.79|38
1655909470000|2022-06-22 14:51:10|1113.36|1107.96|1113.44|1108.04|1113.75|1108.35|1113.32|1107.92|33
1655909480000|2022-06-22 14:51:20|1113.43|1108.03|1113.24|1107.84|1113.73|1108.33|1113.24|1107.84|33
1655909490000|2022-06-22 14:51:30|1113.3|1107.9|1113.43|1108.03|1113.5|1108.1|1112.69|1107.29|33
1655909500000|2022-06-22 14:51:40|1113.47|1108.07|1114.08|1108.68|1114.44|1109.04|1113.47|1108.07|34
1655909510000|2022-06-22 14:51:50|1113.97|1108.57|1114.24|1108.84|1114.39|1108.99|1113.83|1108.43|35
1655909520000|2022-06-22 14:52:00|1114.25|1108.85|1113.6|1108.2|1114.43|1109.03|1113.54|1108.14|36
1655909530000|2022-06-22 14:52:10|1113.51|1108.11|1113.12|1107.72|1113.67|1108.27|1113.11|1107.71|34
1655909540000|2022-06-22 14:52:20|1113.19|1107.79|1113.17|1107.77|1113.31|1107.91|1112.98|1107.58|37
1655909550000|2022-06-22 14:52:30|1113.19|1107.79|1113.04|1107.64|1113.19|1107.79|1112.93|1107.53|32
1655909560000|2022-06-22 14:52:40|1113.02|1107.62|1113.5|1108.1|1113.86|1108.46|1112.97|1107.57|35
1655909570000|2022-06-22 14:52:50|1113.55|1108.15|1114.88|1109.48|1114.88|1109.48|1113.54|1108.14|32
1655909580000|2022-06-22 14:53:00|1114.91|1109.51|1114.26|1108.86|1115.09|1109.69|1113.96|1108.56|37
1655909590000|2022-06-22 14:53:10|1114.28|1108.88|1114.49|1109.09|1114.67|1109.27|1114.12|1108.72|33
1655909600000|2022-06-22 14:53:20|1114.5|1109.1|1115.41|1110.01|1115.43|1110.03|1114.36|1108.96|34
1655909610000|2022-06-22 14:53:30|1115.38|1109.98|1115.12|1109.72|1115.7|1110.3|1114.98|1109.58|36
1655909620000|2022-06-22 14:53:40|1115.13|1109.73|1115.45|1110.05|1115.53|1110.13|1114.84|1109.44|33
1655909630000|2022-06-22 14:53:50|1115.46|1110.06|1115.36|1109.96|1115.8|1110.4|1115.18|1109.78|33
1655909640000|2022-06-22 14:54:00|1115.39|1109.99|1115.29|1109.89|1115.79|1110.39|1115.16|1109.76|35
1655909650000|2022-06-22 14:54:10|1115.39|1109.99|1114.23|1108.83|1115.93|1110.53|1114.23|1108.83|35
1655909660000|2022-06-22 14:54:20|1114.25|1108.85|1112.65|1107.25|1114.25|1108.85|1112.54|1107.14|36
1655909670000|2022-06-22 14:54:30|1112.64|1107.24|1112.41|1107.01|1112.64|1107.24|1112.15|1106.75|37
1655909680000|2022-06-22 14:54:40|1112.42|1107.02|1112.57|1107.17|1112.57|1107.17|1112.26|1106.86|36
1655909690000|2022-06-22 14:54:50|1112.55|1107.15|1112.97|1107.57|1113.19|1107.79|1112.53|1107.13|31
1655909700000|2022-06-22 14:55:00|1113.04|1107.64|1112.4|1107|1113.08|1107.68|1112.27|1106.87|30
1655909710000|2022-06-22 14:55:10|1112.35|1106.95|1113.18|1107.78|1113.18|1107.78|1112.33|1106.93|37
1655909720000|2022-06-22 14:55:20|1113.37|1107.97|1113.72|1108.32|1113.96|1108.56|1113.37|1107.97|37
1655909730000|2022-06-22 14:55:30|1113.71|1108.31|1113.08|1107.68|1113.74|1108.34|1112.45|1107.05|37
1655909740000|2022-06-22 14:55:40|1113.1|1107.7|1113.18|1107.78|1113.34|1107.94|1112.52|1107.12|33
1655909750000|2022-06-22 14:55:50|1113.17|1107.77|1113.53|1108.13|1113.55|1108.15|1113.17|1107.77|33
1655909760000|2022-06-22 14:56:00|1113.49|1108.09|1113.45|1108.05|1113.58|1108.18|1113.2|1107.8|36
1655909770000|2022-06-22 14:56:10|1113.33|1107.93|1113.62|1108.22|1114.13|1108.73|1113.33|1107.93|37
1655909780000|2022-06-22 14:56:20|1113.66|1108.26|1113.67|1108.27|1113.97|1108.57|1113.54|1108.14|35
1655909790000|2022-06-22 14:56:30|1113.8|1108.4|1113.45|1108.05|1113.8|1108.4|1113.3|1107.9|35
1655909800000|2022-06-22 14:56:40|1113.33|1107.93|1112.89|1107.49|1113.61|1108.21|1112.85|1107.45|35
1655909810000|2022-06-22 14:56:50|1112.91|1107.51|1112.28|1106.88|1112.94|1107.54|1112.24|1106.84|32
1655909820000|2022-06-22 14:57:00|1112.39|1106.99|1112.57|1107.17|1112.57|1107.17|1111.78|1106.38|37
1655909830000|2022-06-22 14:57:10|1112.61|1107.21|1111.83|1106.43|1112.71|1107.31|1111.48|1106.08|33
1655909840000|2022-06-22 14:57:20|1111.99|1106.59|1111.33|1105.93|1112.1|1106.7|1111.33|1105.93|36
1655909850000|2022-06-22 14:57:30|1111.28|1105.88|1110.94|1105.54|1111.28|1105.88|1110.68|1105.28|35
1655909860000|2022-06-22 14:57:40|1110.92|1105.52|1111.55|1106.15|1111.8|1106.4|1110.88|1105.48|35
1655909870000|2022-06-22 14:57:50|1111.52|1106.12|1111.3|1105.9|1111.53|1106.13|1111.2|1105.8|34
1655909880000|2022-06-22 14:58:00|1111.29|1105.89|1111.5|1106.1|1111.57|1106.17|1111.04|1105.64|35
1655909890000|2022-06-22 14:58:10|1111.52|1106.12|1111.85|1106.45|1111.88|1106.48|1111.49|1106.09|37
1655909900000|2022-06-22 14:58:20|1111.92|1106.52|1111.6|1106.2|1112.01|1106.61|1111.51|1106.11|33
1655909910000|2022-06-22 14:58:30|1111.59|1106.19|1111.13|1105.73|1111.63|1106.23|1111.1|1105.7|32
1655909920000|2022-06-22 14:58:40|1111.12|1105.72|1112.03|1106.63|1112.03|1106.63|1111.12|1105.72|29
1655909930000|2022-06-22 14:58:50|1111.94|1106.54|1112.21|1106.81|1112.62|1107.22|1111.94|1106.54|36
1655909940000|2022-06-22 14:59:00|1112.23|1106.83|1112.3|1106.9|1112.3|1106.9|1111.81|1106.41|32
1655909950000|2022-06-22 14:59:10|1112.27|1106.87|1111.94|1106.54|1112.44|1107.04|1111.9|1106.5|35
1655909960000|2022-06-22 14:59:20|1111.91|1106.51|1111.67|1106.27|1112.31|1106.91|1111.67|1106.27|35
1655909970000|2022-06-22 14:59:30|1111.55|1106.15|1111.51|1106.11|1112.05|1106.65|1111.42|1106.02|33
1655909980000|2022-06-22 14:59:40|1111.49|1106.09|1111.95|1106.55|1112.07|1106.67|1111.41|1106.01|27
1655909990000|2022-06-22 14:59:50|1111.92|1106.52|1111.9|1106.5|1112.03|1106.63|1111.72|1106.32|37
1655910000000|2022-06-22 15:00:00|1111.92|1106.52|1111.81|1106.41|1112.31|1106.91|1111.62|1106.22|34
1655910010000|2022-06-22 15:00:10|1111.85|1106.45|1111.75|1106.35|1111.95|1106.55|1111.64|1106.24|30
1655910020000|2022-06-22 15:00:20|1111.64|1106.24|1111.3|1105.9|1111.64|1106.24|1111.12|1105.72|31
1655910030000|2022-06-22 15:00:30|1111.33|1105.93|1111.09|1105.69|1111.42|1106.02|1111.08|1105.68|34
1655910040000|2022-06-22 15:00:40|1111.12|1105.72|1110.66|1105.26|1111.19|1105.79|1110.54|1105.14|35
1655910050000|2022-06-22 15:00:50|1110.58|1105.18|1110.38|1104.98|1110.59|1105.19|1110.28|1104.88|34
1655910060000|2022-06-22 15:01:00|1110.59|1105.19|1109.7|1104.3|1110.75|1105.35|1109.7|1104.3|34
1655910070000|2022-06-22 15:01:10|1109.81|1104.41|1109.27|1103.87|1109.82|1104.42|1109.27|1103.87|38
1655910080000|2022-06-22 15:01:20|1109.29|1103.89|1108.18|1102.78|1109.3|1103.9|1107.76|1102.36|40
1655910090000|2022-06-22 15:01:30|1108.29|1102.89|1108.02|1102.62|1108.29|1102.89|1107.62|1102.22|33
1655910100000|2022-06-22 15:01:40|1107.92|1102.52|1106.03|1100.63|1107.99|1102.59|1105.93|1100.53|35
1655910110000|2022-06-22 15:01:50|1106.09|1100.69|1107.01|1101.61|1107.27|1101.87|1106.09|1100.69|38
1655910120000|2022-06-22 15:02:00|1107.14|1101.74|1108.05|1102.65|1108.44|1103.04|1107.07|1101.67|36
1655910130000|2022-06-22 15:02:10|1108.01|1102.61|1109.06|1103.66|1109.47|1104.07|1107.98|1102.58|33
1655910140000|2022-06-22 15:02:20|1109.05|1103.65|1108.37|1102.97|1109.12|1103.72|1108.37|1102.97|35
1655910150000|2022-06-22 15:02:30|1108.32|1102.92|1107.53|1102.13|1108.32|1102.92|1107.4|1102|37
1655910160000|2022-06-22 15:02:40|1107.54|1102.14|1107.07|1101.67|1107.83|1102.43|1107.07|1101.67|38
1655910170000|2022-06-22 15:02:50|1106.91|1101.51|1107.56|1102.16|1107.56|1102.16|1106.77|1101.37|30
1655910180000|2022-06-22 15:03:00|1107.74|1102.34|1106.99|1101.59|1107.78|1102.38|1106.78|1101.38|36
1655910190000|2022-06-22 15:03:10|1106.98|1101.58|1106.71|1101.31|1107.14|1101.74|1106.4|1101|38
1655910200000|2022-06-22 15:03:20|1106.68|1101.28|1106.73|1101.33|1106.85|1101.45|1106.58|1101.18|36
1655910210000|2022-06-22 15:03:30|1106.65|1101.25|1107.42|1102.02|1107.53|1102.13|1106.56|1101.16|35
1655910220000|2022-06-22 15:03:40|1107.37|1101.97|1108.14|1102.74|1108.14|1102.74|1107.31|1101.91|35
1655910230000|2022-06-22 15:03:50|1108.17|1102.77|1107.61|1102.21|1108.19|1102.79|1107.24|1101.84|35
1655910240000|2022-06-22 15:04:00|1107.64|1102.24|1107.38|1101.98|1107.82|1102.42|1107.38|1101.98|33
1655910250000|2022-06-22 15:04:10|1107.39|1101.99|1108.39|1102.99|1108.55|1103.15|1107.33|1101.93|38
1655910260000|2022-06-22 15:04:20|1108.51|1103.11|1109.4|1104|1109.73|1104.33|1108.46|1103.06|34
1655910270000|2022-06-22 15:04:30|1109.31|1103.91|1108.89|1103.49|1109.42|1104.02|1108.71|1103.31|34
1655910280000|2022-06-22 15:04:40|1108.82|1103.42|1108.42|1103.02|1109.15|1103.75|1108.19|1102.79|38
1655910290000|2022-06-22 15:04:50|1108.41|1103.01|1108.7|1103.3|1108.78|1103.38|1108.13|1102.73|37
1655910300000|2022-06-22 15:05:00|1108.71|1103.31|1108.51|1103.11|1109.1|1103.7|1108.51|1103.11|36
1655910310000|2022-06-22 15:05:10|1108.52|1103.12|1108.02|1102.62|1108.71|1103.31|1107.68|1102.28|38
1655910320000|2022-06-22 15:05:20|1108.17|1102.77|1108.28|1102.88|1108.4|1103|1108|1102.6|37
1655910330000|2022-06-22 15:05:30|1108.23|1102.83|1107.27|1101.87|1108.23|1102.83|1107.27|1101.87|35
1655910340000|2022-06-22 15:05:40|1107.14|1101.74|1107.45|1102.05|1107.52|1102.12|1106.86|1101.46|35
1655910350000|2022-06-22 15:05:50|1107.36|1101.96|1105.77|1100.37|1107.36|1101.96|1105.64|1100.24|33
1655910360000|2022-06-22 15:06:00|1105.35|1099.95|1105.17|1099.77|1105.78|1100.38|1105.03|1099.63|37
1655910370000|2022-06-22 15:06:10|1105.2|1099.8|1105.12|1099.72|1105.28|1099.88|1104.78|1099.38|33
1655910380000|2022-06-22 15:06:20|1105.08|1099.68|1105.5|1100.1|1105.57|1100.17|1104.85|1099.45|36
1655910390000|2022-06-22 15:06:30|1105.32|1099.92|1105.2|1099.8|1105.32|1099.92|1104.91|1099.51|33
1655910400000|2022-06-22 15:06:40|1104.95|1099.55|1105.9|1100.5|1106.1|1100.7|1104.9|1099.5|36
1655910410000|2022-06-22 15:06:50|1105.92|1100.52|1106.13|1100.73|1106.25|1100.85|1105.83|1100.43|35
1655910420000|2022-06-22 15:07:00|1106.12|1100.72|1105.44|1100.04|1106.45|1101.05|1105.44|1100.04|35
1655910430000|2022-06-22 15:07:10|1105.37|1099.97|1105.98|1100.58|1105.99|1100.59|1105.26|1099.86|39
1655910440000|2022-06-22 15:07:20|1106.11|1100.71|1106.35|1100.95|1106.35|1100.95|1105.8|1100.4|34
1655910450000|2022-06-22 15:07:30|1106.31|1100.91|1105.79|1100.39|1106.56|1101.16|1105.79|1100.39|37
1655910460000|2022-06-22 15:07:40|1105.78|1100.38|1106.19|1100.79|1106.38|1100.98|1105.75|1100.35|32
1655910470000|2022-06-22 15:07:50|1106.27|1100.87|1106.17|1100.77|1106.35|1100.95|1106|1100.6|36
1655910480000|2022-06-22 15:08:00|1106.27|1100.87|1106.3|1100.9|1106.36|1100.96|1105.97|1100.57|35
1655910490000|2022-06-22 15:08:10|1106.29|1100.89|1105.97|1100.57|1106.34|1100.94|1105.73|1100.33|38
1655910500000|2022-06-22 15:08:20|1105.88|1100.48|1105.76|1100.36|1106.28|1100.88|1105.76|1100.36|34
1655910510000|2022-06-22 15:08:30|1105.8|1100.4|1106.05|1100.65|1106.12|1100.72|1105.72|1100.32|35
1655910520000|2022-06-22 15:08:40|1106.06|1100.66|1105.64|1100.24|1106.26|1100.86|1105.56|1100.16|37
1655910530000|2022-06-22 15:08:50|1105.42|1100.02|1105.63|1100.23|1105.92|1100.52|1105.31|1099.91|36
1655910540000|2022-06-22 15:09:00|1105.45|1100.05|1106.04|1100.64|1106.05|1100.65|1105.44|1100.04|35
1655910550000|2022-06-22 15:09:10|1106.03|1100.63|1105.98|1100.58|1106.46|1101.06|1105.87|1100.47|35
1655910560000|2022-06-22 15:09:20|1105.94|1100.54|1105.38|1099.98|1105.99|1100.59|1105.23|1099.83|31
1655910570000|2022-06-22 15:09:30|1105.4|1100|1105.39|1099.99|1105.76|1100.36|1105.03|1099.63|39
1655910580000|2022-06-22 15:09:40|1105.65|1100.25|1106.01|1100.61|1106.03|1100.63|1105.32|1099.92|33
1655910590000|2022-06-22 15:09:50|1106.05|1100.65|1106.09|1100.69|1106.15|1100.75|1105.88|1100.48|32
1655910600000|2022-06-22 15:10:00|1106.1|1100.7|1105.5|1100.1|1106.12|1100.72|1105.28|1099.88|39
1655910610000|2022-06-22 15:10:10|1105.63|1100.23|1105.95|1100.55|1106.03|1100.63|1105.53|1100.13|34
1655910620000|2022-06-22 15:10:20|1106.01|1100.61|1106.43|1101.03|1106.66|1101.26|1105.94|1100.54|32
1655910630000|2022-06-22 15:10:30|1106.48|1101.08|1106.54|1101.14|1106.66|1101.26|1106.17|1100.77|35
1655910640000|2022-06-22 15:10:40|1106.53|1101.13|1106.28|1100.88|1106.73|1101.33|1106.26|1100.86|36
1655910650000|2022-06-22 15:10:50|1106.27|1100.87|1106.17|1100.77|1106.27|1100.87|1105.83|1100.43|30
1655910660000|2022-06-22 15:11:00|1106.19|1100.79|1106.46|1101.06|1106.81|1101.41|1106.19|1100.79|34
1655910670000|2022-06-22 15:11:10|1106.42|1101.02|1106.59|1101.19|1106.61|1101.21|1106.27|1100.87|32
1655910680000|2022-06-22 15:11:20|1106.56|1101.16|1106.18|1100.78|1106.62|1101.22|1105.92|1100.52|32
1655910690000|2022-06-22 15:11:30|1106.07|1100.67|1105.75|1100.35|1106.28|1100.88|1105.69|1100.29|30
1655910700000|2022-06-22 15:11:40|1105.72|1100.32|1105.86|1100.46|1105.86|1100.46|1105.6|1100.2|29
1655910710000|2022-06-22 15:11:50|1105.87|1100.47|1106.36|1100.96|1106.36|1100.96|1105.85|1100.45|30
1655910720000|2022-06-22 15:12:00|1106.4|1101|1105.64|1100.24|1106.42|1101.02|1105.56|1100.16|32
1655910730000|2022-06-22 15:12:10|1105.74|1100.34|1106.06|1100.66|1106.28|1100.88|1105.74|1100.34|35
1655910740000|2022-06-22 15:12:20|1106|1100.6|1106.15|1100.75|1106.15|1100.75|1105.78|1100.38|34
1655910750000|2022-06-22 15:12:30|1106.1|1100.7|1105.85|1100.45|1106.11|1100.71|1105.67|1100.27|31
1655910760000|2022-06-22 15:12:40|1105.86|1100.46|1105.71|1100.31|1106|1100.6|1105.66|1100.26|29
1655910770000|2022-06-22 15:12:50|1105.73|1100.33|1104.9|1099.5|1105.75|1100.35|1104.88|1099.48|33
1655910780000|2022-06-22 15:13:00|1104.91|1099.51|1104.35|1098.95|1104.91|1099.51|1103.49|1098.09|34
1655910790000|2022-06-22 15:13:10|1104.41|1099.01|1103.84|1098.44|1104.53|1099.13|1103.75|1098.35|35
1655910800000|2022-06-22 15:13:20|1103.83|1098.43|1103.93|1098.53|1104.18|1098.78|1103.58|1098.18|37
1655910810000|2022-06-22 15:13:30|1104.16|1098.76|1103.45|1098.05|1104.16|1098.76|1103.45|1098.05|33
1655910820000|2022-06-22 15:13:40|1103.54|1098.14|1104.47|1099.07|1104.73|1099.33|1103.5|1098.1|31
1655910830000|2022-06-22 15:13:50|1104.48|1099.08|1104.51|1099.11|1104.94|1099.54|1104.48|1099.08|32
1655910840000|2022-06-22 15:14:00|1104.56|1099.16|1104.91|1099.51|1104.91|1099.51|1104.55|1099.15|35
1655910850000|2022-06-22 15:14:10|1104.77|1099.37|1104.01|1098.61|1104.77|1099.37|1103.56|1098.16|33
1655910860000|2022-06-22 15:14:20|1104.02|1098.62|1104.18|1098.78|1104.24|1098.84|1103.76|1098.36|33
1655910870000|2022-06-22 15:14:30|1104.19|1098.79|1104.01|1098.61|1104.38|1098.98|1103.88|1098.48|33
1655910880000|2022-06-22 15:14:40|1104|1098.6|1103.79|1098.39|1104.05|1098.65|1103.65|1098.25|35
1655910890000|2022-06-22 15:14:50|1103.69|1098.29|1103.25|1097.85|1103.69|1098.29|1103.18|1097.78|34
1655910900000|2022-06-22 15:15:00|1103.22|1097.82|1103.72|1098.32|1103.76|1098.36|1103.16|1097.76|35
1655910910000|2022-06-22 15:15:10|1103.74|1098.34|1104.86|1099.46|1104.86|1099.46|1103.68|1098.28|35
1655910920000|2022-06-22 15:15:20|1104.88|1099.48|1104.74|1099.34|1104.88|1099.48|1104.36|1098.96|38
1655910930000|2022-06-22 15:15:30|1104.88|1099.48|1105.31|1099.91|1105.48|1100.08|1104.57|1099.17|28
1655910940000|2022-06-22 15:15:40|1105.29|1099.89|1105.58|1100.18|1105.83|1100.43|1105.17|1099.77|36
1655910950000|2022-06-22 15:15:50|1105.61|1100.21|1106.21|1100.81|1106.21|1100.81|1105.58|1100.18|33
1655910960000|2022-06-22 15:16:00|1106.29|1100.89|1106.08|1100.68|1106.47|1101.07|1105.87|1100.47|34
1655910970000|2022-06-22 15:16:10|1106.06|1100.66|1106.45|1101.05|1106.47|1101.07|1106.06|1100.66|36
1655910980000|2022-06-22 15:16:20|1106.46|1101.06|1105.41|1100.01|1106.52|1101.12|1105.41|1100.01|35
1655910990000|2022-06-22 15:16:30|1105.42|1100.02|1104.6|1099.2|1105.42|1100.02|1104.46|1099.06|33
1655911000000|2022-06-22 15:16:40|1104.61|1099.21|1105.35|1099.95|1105.47|1100.07|1104.45|1099.05|36
1655911010000|2022-06-22 15:16:50|1105.32|1099.92|1105.11|1099.71|1105.52|1100.12|1105.06|1099.66|32
1655911020000|2022-06-22 15:17:00|1105.1|1099.7|1105.94|1100.54|1105.95|1100.55|1105.01|1099.61|35
1655911030000|2022-06-22 15:17:10|1105.8|1100.4|1105.74|1100.34|1105.8|1100.4|1105.4|1100|33
1655911040000|2022-06-22 15:17:20|1105.82|1100.42|1106.12|1100.72|1106.43|1101.03|1105.82|1100.42|34
1655911050000|2022-06-22 15:17:30|1106.14|1100.74|1106.1|1100.7|1106.37|1100.97|1106.05|1100.65|33
1655911060000|2022-06-22 15:17:40|1106.07|1100.67|1106.04|1100.64|1106.43|1101.03|1105.92|1100.52|31
1655911070000|2022-06-22 15:17:50|1105.95|1100.55|1105.89|1100.49|1106.14|1100.74|1105.76|1100.36|35
1655911080000|2022-06-22 15:18:00|1105.88|1100.48|1105.38|1099.98|1105.9|1100.5|1105.26|1099.86|34
1655911090000|2022-06-22 15:18:10|1105.3|1099.9|1105.65|1100.25|1105.69|1100.29|1105.28|1099.88|30
1655911100000|2022-06-22 15:18:20|1105.72|1100.32|1105.4|1100|1105.72|1100.32|1105.31|1099.91|30
1655911110000|2022-06-22 15:18:30|1105.16|1099.76|1104.92|1099.52|1105.35|1099.95|1104.86|1099.46|32
1655911120000|2022-06-22 15:18:40|1104.89|1099.49|1104.7|1099.3|1104.89|1099.49|1104.23|1098.83|36
1655911130000|2022-06-22 15:18:50|1104.8|1099.4|1105.08|1099.68|1105.25|1099.85|1104.75|1099.35|33
1655911140000|2022-06-22 15:19:00|1105.45|1100.05|1106.13|1100.73|1106.13|1100.73|1105.37|1099.97|29
1655911150000|2022-06-22 15:19:10|1106.24|1100.84|1106.48|1101.08|1106.51|1101.11|1106.01|1100.61|33
1655911160000|2022-06-22 15:19:20|1106.33|1100.93|1106.86|1101.46|1107.16|1101.76|1106.3|1100.9|33
1655911170000|2022-06-22 15:19:30|1106.87|1101.47|1106.89|1101.49|1107.09|1101.69|1106.66|1101.26|35
1655911180000|2022-06-22 15:19:40|1106.83|1101.43|1106.66|1101.26|1106.83|1101.43|1106.5|1101.1|28
1655911190000|2022-06-22 15:19:50|1106.64|1101.24|1106.57|1101.17|1106.73|1101.33|1106.42|1101.02|27
1655911200000|2022-06-22 15:20:00|1106.56|1101.16|1106.53|1101.13|1106.8|1101.4|1106.47|1101.07|30
1655911210000|2022-06-22 15:20:10|1106.58|1101.18|1106.31|1100.91|1106.59|1101.19|1105.74|1100.34|35
1655911220000|2022-06-22 15:20:20|1106.21|1100.81|1105.87|1100.47|1106.26|1100.86|1105.87|1100.47|35
1655911230000|2022-06-22 15:20:30|1105.89|1100.49|1104.91|1099.51|1106|1100.6|1104.91|1099.51|33
1655911240000|2022-06-22 15:20:40|1104.85|1099.45|1104.71|1099.31|1104.85|1099.45|1104.39|1098.99|29
1655911250000|2022-06-22 15:20:50|1104.72|1099.32|1104.41|1099.01|1104.73|1099.33|1104.41|1099.01|31
1655911260000|2022-06-22 15:21:00|1104.42|1099.02|1103.95|1098.55|1104.52|1099.12|1103.78|1098.38|38
1655911270000|2022-06-22 15:21:10|1103.93|1098.53|1103.63|1098.23|1103.99|1098.59|1103.18|1097.78|34
1655911280000|2022-06-22 15:21:20|1103.65|1098.25|1104.08|1098.68|1104.65|1099.25|1103.64|1098.24|36
1655911290000|2022-06-22 15:21:30|1104.16|1098.76|1104.43|1099.03|1104.69|1099.29|1104.11|1098.71|35
1655911300000|2022-06-22 15:21:40|1104.41|1099.01|1104.72|1099.32|1104.75|1099.35|1104.37|1098.97|36
1655911310000|2022-06-22 15:21:50|1104.68|1099.28|1103.81|1098.41|1105.05|1099.65|1103.78|1098.38|35
1655911320000|2022-06-22 15:22:00|1103.82|1098.42|1103.77|1098.37|1103.99|1098.59|1103.57|1098.17|34
1655911330000|2022-06-22 15:22:10|1103.71|1098.31|1104.83|1099.43|1104.83|1099.43|1103.7|1098.3|35
1655911340000|2022-06-22 15:22:20|1104.7|1099.3|1104.69|1099.29|1104.96|1099.56|1104.39|1098.99|32
1655911350000|2022-06-22 15:22:30|1104.72|1099.32|1105.02|1099.62|1105.02|1099.62|1104.58|1099.18|29
1655911360000|2022-06-22 15:22:40|1104.78|1099.38|1105.77|1100.37|1105.85|1100.45|1104.78|1099.38|30
1655911370000|2022-06-22 15:22:50|1105.83|1100.43|1105.34|1099.94|1105.9|1100.5|1105.26|1099.86|35
1655911380000|2022-06-22 15:23:00|1105.36|1099.96|1105.58|1100.18|1105.63|1100.23|1105.36|1099.96|36
1655911390000|2022-06-22 15:23:10|1105.57|1100.17|1105.22|1099.82|1105.63|1100.23|1105|1099.6|34
1655911400000|2022-06-22 15:23:20|1105.25|1099.85|1105.12|1099.72|1105.28|1099.88|1105.03|1099.63|32
1655911410000|2022-06-22 15:23:30|1105.07|1099.67|1105.43|1100.03|1105.44|1100.04|1105.07|1099.67|32
1655911420000|2022-06-22 15:23:40|1105.39|1099.99|1105.17|1099.77|1105.42|1100.02|1105.17|1099.77|26
1655911430000|2022-06-22 15:23:50|1105.16|1099.76|1105.31|1099.91|1105.31|1099.91|1105.12|1099.72|27
1655911440000|2022-06-22 15:24:00|1105.33|1099.93|1105.66|1100.26|1105.81|1100.41|1105.08|1099.68|37
1655911450000|2022-06-22 15:24:10|1105.64|1100.24|1106.09|1100.69|1106.09|1100.69|1105.53|1100.13|26
1655911460000|2022-06-22 15:24:20|1106.04|1100.64|1105.66|1100.26|1106.18|1100.78|1105.58|1100.18|37
1655911470000|2022-06-22 15:24:30|1105.67|1100.27|1105.4|1100|1105.78|1100.38|1105.4|1100|32
1655911480000|2022-06-22 15:24:40|1105.18|1099.78|1104.95|1099.55|1105.38|1099.98|1104.86|1099.46|31
1655911490000|2022-06-22 15:24:50|1105.01|1099.61|1105.03|1099.63|1105.25|1099.85|1104.78|1099.38|32
1655911500000|2022-06-22 15:25:00|1105.05|1099.65|1105.15|1099.75|1105.41|1100.01|1105|1099.6|30
1655911510000|2022-06-22 15:25:10|1105.14|1099.74|1105.36|1099.96|1105.41|1100.01|1104.63|1099.23|33
1655911520000|2022-06-22 15:25:20|1105.46|1100.06|1105.43|1100.03|1105.77|1100.37|1105.36|1099.96|32
1655911530000|2022-06-22 15:25:30|1105.39|1099.99|1105.19|1099.79|1105.58|1100.18|1105.19|1099.79|36
1655911540000|2022-06-22 15:25:40|1105.18|1099.78|1105.96|1100.56|1106.12|1100.72|1105.12|1099.72|30
1655911550000|2022-06-22 15:25:50|1105.88|1100.48|1105.99|1100.59|1106.08|1100.68|1105.81|1100.41|23
1655911560000|2022-06-22 15:26:00|1105.92|1100.52|1105.52|1100.12|1105.92|1100.52|1105.48|1100.08|33
1655911570000|2022-06-22 15:26:10|1105.34|1099.94|1105.17|1099.77|1105.44|1100.04|1104.95|1099.55|28
1655911580000|2022-06-22 15:26:20|1105.1|1099.7|1105.11|1099.71|1105.3|1099.9|1104.37|1098.97|39
1655911590000|2022-06-22 15:26:30|1105.09|1099.69|1103.82|1098.42|1105.13|1099.73|1103.74|1098.34|32
1655911600000|2022-06-22 15:26:40|1103.79|1098.39|1103.46|1098.06|1103.85|1098.45|1103.25|1097.85|33
1655911610000|2022-06-22 15:26:50|1103.45|1098.05|1104.82|1099.42|1104.83|1099.43|1103.45|1098.05|33
1655911620000|2022-06-22 15:27:00|1104.66|1099.26|1104.56|1099.16|1104.84|1099.44|1104.3|1098.9|36
1655911630000|2022-06-22 15:27:10|1104.59|1099.19|1103.74|1098.34|1104.83|1099.43|1103.74|1098.34|36
1655911640000|2022-06-22 15:27:20|1103.66|1098.26|1103.97|1098.57|1104.02|1098.62|1103.6|1098.2|34
1655911650000|2022-06-22 15:27:30|1103.96|1098.56|1104.44|1099.04|1104.7|1099.3|1103.92|1098.52|34
1655911660000|2022-06-22 15:27:40|1104.42|1099.02|1103.47|1098.07|1104.53|1099.13|1103.47|1098.07|38
1655911670000|2022-06-22 15:27:50|1103.45|1098.05|1102.85|1097.45|1103.45|1098.05|1102.83|1097.43|31
1655911680000|2022-06-22 15:28:00|1102.89|1097.49|1100.67|1095.27|1103.1|1097.7|1100.67|1095.27|35
1655911690000|2022-06-22 15:28:10|1100.71|1095.31|1100.59|1095.19|1101.07|1095.67|1100.58|1095.18|34
1655911700000|2022-06-22 15:28:20|1100.65|1095.25|1100.48|1095.08|1100.65|1095.25|1100.02|1094.62|39
1655911710000|2022-06-22 15:28:30|1100.75|1095.35|1100.28|1094.88|1101.34|1095.94|1100.21|1094.81|39
1655911720000|2022-06-22 15:28:40|1100.29|1094.89|1100.33|1094.93|1100.36|1094.96|1100.06|1094.66|35
1655911730000|2022-06-22 15:28:50|1100.39|1094.99|1100.03|1094.63|1100.58|1095.18|1099.69|1094.29|35
1655911740000|2022-06-22 15:29:00|1100.05|1094.65|1099.81|1094.41|1100.13|1094.73|1099.51|1094.11|40
1655911750000|2022-06-22 15:29:10|1099.74|1094.34|1099.33|1093.93|1099.79|1094.39|1099.32|1093.92|34
1655911760000|2022-06-22 15:29:20|1099.28|1093.88|1098.44|1093.04|1099.28|1093.88|1097.69|1092.29|33
1655911770000|2022-06-22 15:29:30|1098.48|1093.08|1100.31|1094.91|1100.31|1094.91|1098.35|1092.95|35
1655911780000|2022-06-22 15:29:40|1100.42|1095.02|1100.84|1095.44|1101.1|1095.7|1100.32|1094.92|32
1655911790000|2022-06-22 15:29:50|1100.71|1095.31|1099.79|1094.39|1100.93|1095.53|1099.78|1094.38|36
1655911800000|2022-06-22 15:30:00|1099.81|1094.41|1100.74|1095.34|1100.74|1095.34|1099.53|1094.13|33
1655911810000|2022-06-22 15:30:10|1100.9|1095.5|1101.42|1096.02|1101.73|1096.33|1100.84|1095.44|35
1655911820000|2022-06-22 15:30:20|1101.39|1095.99|1102.25|1096.85|1102.37|1096.97|1101.38|1095.98|38
1655911830000|2022-06-22 15:30:30|1102.26|1096.86|1101.68|1096.28|1102.34|1096.94|1101.62|1096.22|34
1655911840000|2022-06-22 15:30:40|1101.73|1096.33|1102.02|1096.62|1102.15|1096.75|1101.73|1096.33|30
1655911850000|2022-06-22 15:30:50|1102.12|1096.72|1100.94|1095.54|1102.13|1096.73|1100.58|1095.18|36
1655911860000|2022-06-22 15:31:00|1100.98|1095.58|1101.98|1096.58|1102.02|1096.62|1100.98|1095.58|37
1655911870000|2022-06-22 15:31:10|1102.05|1096.65|1101.8|1096.4|1102.05|1096.65|1101.27|1095.87|32
1655911880000|2022-06-22 15:31:20|1101.9|1096.5|1102.28|1096.88|1102.34|1096.94|1101.69|1096.29|36
1655911890000|2022-06-22 15:31:30|1102.29|1096.89|1101.91|1096.51|1102.35|1096.95|1101.84|1096.44|33
1655911900000|2022-06-22 15:31:40|1101.99|1096.59|1102.2|1096.8|1102.37|1096.97|1101.99|1096.59|25
1655911910000|2022-06-22 15:31:50|1102.17|1096.77|1101.62|1096.22|1102.19|1096.79|1101.58|1096.18|31
1655911920000|2022-06-22 15:32:00|1101.64|1096.24|1102.01|1096.61|1102.09|1096.69|1101.61|1096.21|34
1655911930000|2022-06-22 15:32:10|1101.97|1096.57|1103.03|1097.63|1103.12|1097.72|1101.93|1096.53|33
1655911940000|2022-06-22 15:32:20|1103.01|1097.61|1102.64|1097.24|1103.01|1097.61|1102.49|1097.09|31
1655911950000|2022-06-22 15:32:30|1102.67|1097.27|1101.87|1096.47|1102.73|1097.33|1101.73|1096.33|29
1655911960000|2022-06-22 15:32:40|1101.78|1096.38|1102.88|1097.48|1102.89|1097.49|1101.71|1096.31|34
1655911970000|2022-06-22 15:32:50|1102.81|1097.41|1103.61|1098.21|1103.73|1098.33|1102.74|1097.34|33
1655911980000|2022-06-22 15:33:00|1103.53|1098.13|1103.98|1098.58|1104.03|1098.63|1103.11|1097.71|35
1655911990000|2022-06-22 15:33:10|1103.85|1098.45|1104.22|1098.82|1104.31|1098.91|1103.32|1097.92|36
1655912000000|2022-06-22 15:33:20|1104.19|1098.79|1104.67|1099.27|1105.49|1100.09|1104.18|1098.78|36
1655912010000|2022-06-22 15:33:30|1104.81|1099.41|1104.79|1099.39|1105.07|1099.67|1104.79|1099.39|30
1655912020000|2022-06-22 15:33:40|1104.9|1099.5|1104.65|1099.25|1105|1099.6|1104.63|1099.23|31
1655912030000|2022-06-22 15:33:50|1104.82|1099.42|1104.9|1099.5|1105.06|1099.66|1104.61|1099.21|38
1655912040000|2022-06-22 15:34:00|1104.89|1099.49|1104.38|1098.98|1104.99|1099.59|1104.04|1098.64|39
1655912050000|2022-06-22 15:34:10|1104.41|1099.01|1104.66|1099.26|1104.87|1099.47|1104.41|1099.01|32
1655912060000|2022-06-22 15:34:20|1104.72|1099.32|1102.62|1097.22|1104.72|1099.32|1102.51|1097.11|35
1655912070000|2022-06-22 15:34:30|1102.52|1097.12|1102.4|1097|1102.81|1097.41|1102.38|1096.98|33
1655912080000|2022-06-22 15:34:40|1102.41|1097.01|1101.67|1096.27|1102.54|1097.14|1101.67|1096.27|36
1655912090000|2022-06-22 15:34:50|1101.64|1096.24|1102.09|1096.69|1102.27|1096.87|1101.64|1096.24|30
1655912100000|2022-06-22 15:35:00|1102.12|1096.72|1102.87|1097.47|1102.87|1097.47|1102.01|1096.61|35
1655912110000|2022-06-22 15:35:10|1102.93|1097.53|1103.03|1097.63|1103.38|1097.98|1102.92|1097.52|36
1655912120000|2022-06-22 15:35:20|1103.07|1097.67|1103.28|1097.88|1103.29|1097.89|1103|1097.6|33
1655912130000|2022-06-22 15:35:30|1103.19|1097.79|1103.38|1097.98|1103.4|1098|1102.87|1097.47|32
1655912140000|2022-06-22 15:35:40|1103.41|1098.01|1102.7|1097.3|1103.41|1098.01|1102.03|1096.63|36
1655912150000|2022-06-22 15:35:50|1102.69|1097.29|1102.24|1096.84|1102.79|1097.39|1102.24|1096.84|36
1655912160000|2022-06-22 15:36:00|1102.42|1097.02|1103.5|1098.1|1103.54|1098.14|1102.42|1097.02|33
1655912170000|2022-06-22 15:36:10|1103.64|1098.24|1102.91|1097.51|1103.66|1098.26|1102.91|1097.51|37
1655912180000|2022-06-22 15:36:20|1102.85|1097.45|1101.69|1096.29|1102.85|1097.45|1101.66|1096.26|33
1655912190000|2022-06-22 15:36:30|1101.68|1096.28|1101.14|1095.74|1101.71|1096.31|1100.73|1095.33|37
1655912200000|2022-06-22 15:36:40|1101.16|1095.76|1101.52|1096.12|1101.6|1096.2|1101.14|1095.74|36
1655912210000|2022-06-22 15:36:50|1101.55|1096.15|1101.29|1095.89|1101.68|1096.28|1100.89|1095.49|35
1655912220000|2022-06-22 15:37:00|1101.36|1095.96|1101.25|1095.85|1101.89|1096.49|1101.25|1095.85|36
1655912230000|2022-06-22 15:37:10|1101.23|1095.83|1101.21|1095.81|1101.39|1095.99|1100.92|1095.52|35
1655912240000|2022-06-22 15:37:20|1101.11|1095.71|1101.21|1095.81|1101.53|1096.13|1101.01|1095.61|35
1655912250000|2022-06-22 15:37:30|1101.19|1095.79|1100.47|1095.07|1101.22|1095.82|1100.44|1095.04|36
1655912260000|2022-06-22 15:37:40|1100.48|1095.08|1100.75|1095.35|1100.93|1095.53|1100.46|1095.06|33
1655912270000|2022-06-22 15:37:50|1100.78|1095.38|1101.8|1096.4|1101.86|1096.46|1100.77|1095.37|34
1655912280000|2022-06-22 15:38:00|1101.79|1096.39|1101.54|1096.14|1101.94|1096.54|1101.36|1095.96|33
1655912290000|2022-06-22 15:38:10|1101.59|1096.19|1101.34|1095.94|1101.89|1096.49|1101.34|1095.94|34
1655912300000|2022-06-22 15:38:20|1101.31|1095.91|1101.75|1096.35|1101.77|1096.37|1101.22|1095.82|34
1655912310000|2022-06-22 15:38:30|1101.64|1096.24|1101.08|1095.68|1101.69|1096.29|1101.08|1095.68|32
1655912320000|2022-06-22 15:38:40|1101.07|1095.67|1101.76|1096.36|1101.76|1096.36|1100.94|1095.54|30
1655912330000|2022-06-22 15:38:50|1101.73|1096.33|1101.48|1096.08|1101.76|1096.36|1101.14|1095.74|27
1655912340000|2022-06-22 15:39:00|1101.64|1096.24|1100.93|1095.53|1101.86|1096.46|1100.81|1095.41|35
1655912350000|2022-06-22 15:39:10|1100.94|1095.54|1101.19|1095.79|1101.19|1095.79|1100.74|1095.34|34
1655912360000|2022-06-22 15:39:20|1101.28|1095.88|1101.44|1096.04|1101.73|1096.33|1101.25|1095.85|34
1655912370000|2022-06-22 15:39:30|1101.34|1095.94|1101.44|1096.04|1101.49|1096.09|1101.15|1095.75|32
1655912380000|2022-06-22 15:39:40|1101.43|1096.03|1101.01|1095.61|1101.52|1096.12|1101.01|1095.61|35
1655912390000|2022-06-22 15:39:50|1100.93|1095.53|1100.88|1095.48|1101.09|1095.69|1100.84|1095.44|29
1655912400000|2022-06-22 15:40:00|1100.9|1095.5|1101.12|1095.72|1101.47|1096.07|1100.9|1095.5|36
1655912410000|2022-06-22 15:40:10|1101.25|1095.85|1101.13|1095.73|1101.55|1096.15|1101.09|1095.69|27
1655912420000|2022-06-22 15:40:20|1101.14|1095.74|1100.23|1094.83|1101.14|1095.74|1100.23|1094.83|28
1655912430000|2022-06-22 15:40:30|1100.21|1094.81|1099.9|1094.5|1100.28|1094.88|1099.9|1094.5|24
1655912440000|2022-06-22 15:40:40|1099.92|1094.52|1099.35|1093.95|1100.01|1094.61|1099.35|1093.95|31
1655912450000|2022-06-22 15:40:50|1099.32|1093.92|1098.67|1093.27|1099.38|1093.98|1098.32|1092.92|35
1655912460000|2022-06-22 15:41:00|1098.73|1093.33|1099.34|1093.94|1099.34|1093.94|1098.47|1093.07|37
1655912470000|2022-06-22 15:41:10|1099.32|1093.92|1099.32|1093.92|1099.6|1094.2|1099.22|1093.82|36
1655912480000|2022-06-22 15:41:20|1099.26|1093.86|1096.7|1091.3|1099.39|1093.99|1096.7|1091.3|37
1655912490000|2022-06-22 15:41:30|1096.39|1090.99|1096.59|1091.19|1096.67|1091.27|1095.8|1090.4|40
1655912500000|2022-06-22 15:41:40|1096.61|1091.21|1096.01|1090.61|1096.61|1091.21|1095.8|1090.4|37
1655912510000|2022-06-22 15:41:50|1096.04|1090.64|1096.46|1091.06|1096.46|1091.06|1096.04|1090.64|34
1655912520000|2022-06-22 15:42:00|1096.38|1090.98|1097|1091.6|1097.48|1092.08|1096.38|1090.98|36
1655912530000|2022-06-22 15:42:10|1096.84|1091.44|1096.66|1091.26|1096.84|1091.44|1096.45|1091.05|31
1655912540000|2022-06-22 15:42:20|1096.67|1091.27|1096.21|1090.81|1096.71|1091.31|1096.17|1090.77|33
1655912550000|2022-06-22 15:42:30|1096.2|1090.8|1095.96|1090.56|1096.36|1090.96|1095.63|1090.23|33
1655912560000|2022-06-22 15:42:40|1096.12|1090.72|1096.22|1090.82|1096.42|1091.02|1096.04|1090.64|35
1655912570000|2022-06-22 15:42:50|1096.21|1090.81|1095.59|1090.19|1096.21|1090.81|1095.59|1090.19|37
1655912580000|2022-06-22 15:43:00|1095.88|1090.48|1095.35|1089.95|1095.88|1090.48|1094.98|1089.58|34
1655912590000|2022-06-22 15:43:10|1095.44|1090.04|1095.95|1090.55|1096.01|1090.61|1095.37|1089.97|32
1655912600000|2022-06-22 15:43:20|1096.33|1090.93|1096.76|1091.36|1096.81|1091.41|1096.17|1090.77|33
1655912610000|2022-06-22 15:43:30|1096.68|1091.28|1096.36|1090.96|1096.7|1091.3|1096.36|1090.96|33
1655912620000|2022-06-22 15:43:40|1096.33|1090.93|1094.74|1089.34|1096.43|1091.03|1094.43|1089.03|37
1655912630000|2022-06-22 15:43:50|1094.93|1089.53|1093.17|1087.77|1094.96|1089.56|1092.81|1087.41|37
1655912640000|2022-06-22 15:44:00|1093.21|1087.81|1092.06|1086.66|1093.25|1087.85|1091|1085.6|38
1655912650000|2022-06-22 15:44:10|1092.1|1086.7|1091.78|1086.38|1093.28|1087.88|1091.78|1086.38|37
1655912660000|2022-06-22 15:44:20|1091.91|1086.51|1092.21|1086.81|1092.69|1087.29|1091.91|1086.51|39
1655912670000|2022-06-22 15:44:30|1092.18|1086.78|1091.86|1086.46|1092.47|1087.07|1091.84|1086.44|35
1655912680000|2022-06-22 15:44:40|1091.8|1086.4|1089.73|1084.33|1091.86|1086.46|1089.73|1084.33|37
1655912690000|2022-06-22 15:44:50|1089.68|1084.28|1091.52|1086.12|1091.66|1086.26|1089.68|1084.28|40
1655912700000|2022-06-22 15:45:00|1091.48|1086.08|1090.36|1084.96|1091.83|1086.43|1090.36|1084.96|39
1655912710000|2022-06-22 15:45:10|1090.56|1085.16|1091.44|1086.04|1091.61|1086.21|1090.47|1085.07|35
1655912720000|2022-06-22 15:45:20|1091.45|1086.05|1093.67|1088.27|1093.69|1088.29|1091.38|1085.98|38
1655912730000|2022-06-22 15:45:30|1093.77|1088.37|1093.01|1087.61|1093.82|1088.42|1092.94|1087.54|36
1655912740000|2022-06-22 15:45:40|1093.03|1087.63|1089.76|1084.36|1093.07|1087.67|1089.76|1084.36|36
1655912750000|2022-06-22 15:45:50|1089.57|1084.17|1088.87|1083.47|1089.57|1084.17|1088.72|1083.32|32
1655912760000|2022-06-22 15:46:00|1088.81|1083.41|1088.85|1083.45|1089.55|1084.15|1088.58|1083.18|37
1655912770000|2022-06-22 15:46:10|1088.77|1083.37|1088.77|1083.37|1089.45|1084.05|1087.75|1082.35|38
1655912780000|2022-06-22 15:46:20|1088.6|1083.2|1089.6|1084.2|1089.71|1084.31|1087.76|1082.36|38
1655912790000|2022-06-22 15:46:30|1089.52|1084.12|1090.52|1085.12|1090.64|1085.24|1089.07|1083.67|38
1655912800000|2022-06-22 15:46:40|1090.61|1085.21|1091.22|1085.82|1091.51|1086.11|1090.61|1085.21|31
1655912810000|2022-06-22 15:46:50|1091.35|1085.95|1091.07|1085.67|1091.35|1085.95|1090.53|1085.13|38
1655912820000|2022-06-22 15:47:00|1091.15|1085.75|1090.82|1085.42|1092.4|1087|1090.42|1085.02|37
1655912830000|2022-06-22 15:47:10|1090.87|1085.47|1091.48|1086.08|1092.02|1086.62|1090.86|1085.46|37
1655912840000|2022-06-22 15:47:20|1091.42|1086.02|1092.39|1086.99|1092.53|1087.13|1091.42|1086.02|37
1655912850000|2022-06-22 15:47:30|1092.34|1086.94|1092.64|1087.24|1093.69|1088.29|1092.34|1086.94|36
1655912860000|2022-06-22 15:47:40|1092.9|1087.5|1093.78|1088.38|1093.87|1088.47|1092.71|1087.31|36
1655912870000|2022-06-22 15:47:50|1093.53|1088.13|1093.48|1088.08|1093.96|1088.56|1093.12|1087.72|31
1655912880000|2022-06-22 15:48:00|1093.36|1087.96|1092.12|1086.72|1093.46|1088.06|1092.12|1086.72|35
1655912890000|2022-06-22 15:48:10|1092.07|1086.67|1091.79|1086.39|1092.11|1086.71|1091.12|1085.72|40
1655912900000|2022-06-22 15:48:20|1091.8|1086.4|1092.17|1086.77|1092.78|1087.38|1091.7|1086.3|36
1655912910000|2022-06-22 15:48:30|1092.21|1086.81|1092.41|1087.01|1093.16|1087.76|1092.21|1086.81|37
1655912920000|2022-06-22 15:48:40|1092.36|1086.96|1092.97|1087.57|1092.97|1087.57|1092.15|1086.75|33
1655912930000|2022-06-22 15:48:50|1092.96|1087.56|1092.87|1087.47|1092.96|1087.56|1092.36|1086.96|38
1655912940000|2022-06-22 15:49:00|1092.82|1087.42|1093.16|1087.76|1093.56|1088.16|1092.77|1087.37|34
1655912950000|2022-06-22 15:49:10|1093.04|1087.64|1092.95|1087.55|1093.33|1087.93|1092.93|1087.53|32
1655912960000|2022-06-22 15:49:20|1093.02|1087.62|1092.64|1087.24|1093.45|1088.05|1092.53|1087.13|38
1655912970000|2022-06-22 15:49:30|1092.79|1087.39|1093.22|1087.82|1093.22|1087.82|1092.55|1087.15|37
1655912980000|2022-06-22 15:49:40|1093.26|1087.86|1092.53|1087.13|1093.33|1087.93|1092.53|1087.13|32
1655912990000|2022-06-22 15:49:50|1092.59|1087.19|1091.59|1086.19|1092.72|1087.32|1091.59|1086.19|37
1655913000000|2022-06-22 15:50:00|1091.56|1086.16|1092.1|1086.7|1092.1|1086.7|1091.56|1086.16|35
1655913010000|2022-06-22 15:50:10|1091.89|1086.49|1092.01|1086.61|1092.44|1087.04|1091.89|1086.49|37
1655913020000|2022-06-22 15:50:20|1092|1086.6|1091.36|1085.96|1092|1086.6|1091.25|1085.85|33
1655913030000|2022-06-22 15:50:30|1091.27|1085.87|1091.45|1086.05|1091.66|1086.26|1091.25|1085.85|36
1655913040000|2022-06-22 15:50:40|1091.32|1085.92|1090.92|1085.52|1091.51|1086.11|1090.92|1085.52|32
1655913050000|2022-06-22 15:50:50|1090.93|1085.53|1090.33|1084.93|1091.06|1085.66|1090.33|1084.93|34
1655913060000|2022-06-22 15:51:00|1090.34|1084.94|1089.55|1084.15|1090.36|1084.96|1089.53|1084.13|36
1655913070000|2022-06-22 15:51:10|1089.53|1084.13|1089.08|1083.68|1089.98|1084.58|1088.82|1083.42|36
1655913080000|2022-06-22 15:51:20|1089.21|1083.81|1088.64|1083.24|1089.21|1083.81|1088.6|1083.2|37
1655913090000|2022-06-22 15:51:30|1088.86|1083.46|1087.83|1082.43|1088.89|1083.49|1087.67|1082.27|38
1655913100000|2022-06-22 15:51:40|1087.69|1082.29|1086.97|1081.57|1087.8|1082.4|1086.88|1081.48|33
1655913110000|2022-06-22 15:51:50|1087.01|1081.61|1086.71|1081.31|1087.6|1082.2|1086.71|1081.31|36
1655913120000|2022-06-22 15:52:00|1086.6|1081.2|1088.3|1082.9|1088.3|1082.9|1086.2|1080.8|38
1655913130000|2022-06-22 15:52:10|1088.29|1082.89|1087.39|1081.99|1088.39|1082.99|1087.39|1081.99|34
1655913140000|2022-06-22 15:52:20|1087.3|1081.9|1088.05|1082.65|1088.05|1082.65|1087.16|1081.76|34
1655913150000|2022-06-22 15:52:30|1088.03|1082.63|1088|1082.6|1088.24|1082.84|1087.77|1082.37|33
1655913160000|2022-06-22 15:52:40|1088.14|1082.74|1086.7|1081.3|1088.2|1082.8|1086.56|1081.16|35
1655913170000|2022-06-22 15:52:50|1086.67|1081.27|1086.42|1081.02|1086.85|1081.45|1086.03|1080.63|35
1655913180000|2022-06-22 15:53:00|1086.41|1081.01|1086.49|1081.09|1087.47|1082.07|1086.22|1080.82|37
1655913190000|2022-06-22 15:53:10|1086.39|1080.99|1086.5|1081.1|1086.51|1081.11|1086.12|1080.72|34
1655913200000|2022-06-22 15:53:20|1086.78|1081.38|1086.32|1080.92|1087.06|1081.66|1086.1|1080.7|35
1655913210000|2022-06-22 15:53:30|1086.26|1080.86|1084.47|1079.07|1086.32|1080.92|1084.47|1079.07|35
1655913220000|2022-06-22 15:53:40|1084.52|1079.12|1085.25|1079.85|1085.38|1079.98|1084.45|1079.05|38
1655913230000|2022-06-22 15:53:50|1085.31|1079.91|1085.79|1080.39|1085.92|1080.52|1085.31|1079.91|34
1655913240000|2022-06-22 15:54:00|1085.91|1080.51|1084.56|1079.16|1085.96|1080.56|1084.16|1078.76|40
1655913250000|2022-06-22 15:54:10|1084.54|1079.14|1083.6|1078.2|1084.64|1079.24|1083.5|1078.1|38
1655913260000|2022-06-22 15:54:20|1083.57|1078.17|1082.8|1077.4|1083.64|1078.24|1082.66|1077.26|34
1655913270000|2022-06-22 15:54:30|1082.82|1077.42|1083.62|1078.22|1083.62|1078.22|1082.8|1077.4|37
1655913280000|2022-06-22 15:54:40|1083.51|1078.11|1083.95|1078.55|1084.29|1078.89|1082.97|1077.57|34
1655913290000|2022-06-22 15:54:50|1083.91|1078.51|1083.86|1078.46|1084.12|1078.72|1083.74|1078.34|38
1655913300000|2022-06-22 15:55:00|1083.78|1078.38|1084.39|1078.99|1084.55|1079.15|1083.31|1077.91|37
1655913310000|2022-06-22 15:55:10|1084.77|1079.37|1082.24|1076.84|1084.83|1079.43|1082.11|1076.71|39
1655913320000|2022-06-22 15:55:20|1082.2|1076.8|1081.6|1076.2|1082.82|1077.42|1080.54|1075.14|38
1655913330000|2022-06-22 15:55:30|1081.54|1076.14|1079.93|1074.53|1081.65|1076.25|1079.57|1074.17|39
1655913340000|2022-06-22 15:55:40|1079.97|1074.57|1082.54|1077.14|1082.57|1077.17|1079.97|1074.57|39
1655913350000|2022-06-22 15:55:50|1082.61|1077.21|1082.53|1077.13|1083.26|1077.86|1081.93|1076.53|39
1655913360000|2022-06-22 15:56:00|1082.46|1077.06|1083.25|1077.85|1083.3|1077.9|1082.21|1076.81|38
1655913370000|2022-06-22 15:56:10|1083.16|1077.76|1082.99|1077.59|1083.5|1078.1|1082.89|1077.49|33
1655913380000|2022-06-22 15:56:20|1083.07|1077.67|1080.69|1075.29|1083.12|1077.72|1080.1|1074.7|36
1655913390000|2022-06-22 15:56:30|1080.39|1074.99|1080.65|1075.25|1081.11|1075.71|1080.39|1074.99|33
1655913400000|2022-06-22 15:56:40|1080.51|1075.11|1080.46|1075.06|1080.72|1075.32|1080.17|1074.77|40
1655913410000|2022-06-22 15:56:50|1080.42|1075.02|1079.98|1074.58|1080.69|1075.29|1079.84|1074.44|31
1655913420000|2022-06-22 15:57:00|1079.8|1074.4|1081.77|1076.37|1081.77|1076.37|1079.53|1074.13|37
1655913430000|2022-06-22 15:57:10|1082|1076.6|1081.96|1076.56|1082.8|1077.4|1081.41|1076.01|36
1655913440000|2022-06-22 15:57:20|1081.81|1076.41|1081.07|1075.67|1081.81|1076.41|1080.71|1075.31|36
1655913450000|2022-06-22 15:57:30|1081.03|1075.63|1081.32|1075.92|1082.13|1076.73|1081.03|1075.63|31
1655913460000|2022-06-22 15:57:40|1081.42|1076.02|1081.55|1076.15|1081.59|1076.19|1081.17|1075.77|35
1655913470000|2022-06-22 15:57:50|1081.41|1076.01|1080.17|1074.77|1081.58|1076.18|1079.94|1074.54|38
1655913480000|2022-06-22 15:58:00|1080.18|1074.78|1078.52|1073.12|1080.34|1074.94|1077.04|1071.64|32
1655913490000|2022-06-22 15:58:10|1078.36|1072.96|1076.84|1071.44|1078.36|1072.96|1076.35|1070.95|38
1655913500000|2022-06-22 15:58:20|1076.77|1071.37|1076.51|1071.11|1077.06|1071.66|1076.11|1070.71|40
1655913510000|2022-06-22 15:58:30|1076.61|1071.21|1077.98|1072.58|1077.98|1072.58|1076.57|1071.17|40
1655913520000|2022-06-22 15:58:40|1078.1|1072.7|1077.1|1071.7|1078.41|1073.01|1076.88|1071.48|39
1655913530000|2022-06-22 15:58:50|1077.03|1071.63|1077.56|1072.16|1077.68|1072.28|1076.89|1071.49|35
1655913540000|2022-06-22 15:59:00|1077.69|1072.29|1076.99|1071.59|1077.87|1072.47|1076.99|1071.59|36
1655913550000|2022-06-22 15:59:10|1077.12|1071.72|1078.11|1072.71|1078.22|1072.82|1077.12|1071.72|36
1655913560000|2022-06-22 15:59:20|1078.41|1073.01|1078.45|1073.05|1079.19|1073.79|1078.41|1073.01|38
1655913570000|2022-06-22 15:59:30|1078.61|1073.21|1078.48|1073.08|1078.7|1073.3|1078.42|1073.02|34
1655913580000|2022-06-22 15:59:40|1078.28|1072.88|1076.47|1071.07|1078.28|1072.88|1076.26|1070.86|35
1655913590000|2022-06-22 15:59:50|1076.58|1071.18|1076.4|1071|1076.86|1071.46|1076.17|1070.77|40
1655913600000|2022-06-22 16:00:00|1076.36|1070.96|1076.22|1070.82|1076.36|1070.96|1075.97|1070.57|36
1655913610000|2022-06-22 16:00:10|1076.31|1070.91|1076.36|1070.96|1077.04|1071.64|1076.23|1070.83|40
1655913620000|2022-06-22 16:00:20|1076.37|1070.97|1076.58|1071.18|1076.58|1071.18|1076.02|1070.62|39
1655913630000|2022-06-22 16:00:30|1076.66|1071.26|1077.8|1072.4|1078.07|1072.67|1076.66|1071.26|40
1655913640000|2022-06-22 16:00:40|1078.2|1072.8|1077.23|1071.83|1078.51|1073.11|1077.23|1071.83|38
1655913650000|2022-06-22 16:00:50|1077.16|1071.76|1075.84|1070.44|1077.16|1071.76|1074.89|1069.49|37
1655913660000|2022-06-22 16:01:00|1075.89|1070.49|1075.74|1070.34|1075.89|1070.49|1075.26|1069.86|38
1655913670000|2022-06-22 16:01:10|1075.61|1070.21|1075.56|1070.16|1076.23|1070.83|1074.9|1069.5|38
1655913680000|2022-06-22 16:01:20|1075.66|1070.26|1076.73|1071.33|1076.89|1071.49|1075.66|1070.26|38
1655913690000|2022-06-22 16:01:30|1076.72|1071.32|1078.47|1073.07|1078.47|1073.07|1076.56|1071.16|37
1655913700000|2022-06-22 16:01:40|1078.56|1073.16|1079.51|1074.11|1079.51|1074.11|1078.56|1073.16|37
1655913710000|2022-06-22 16:01:50|1079.63|1074.23|1078.67|1073.27|1080.09|1074.69|1078.52|1073.12|40
1655913720000|2022-06-22 16:02:00|1078.61|1073.21|1077.97|1072.57|1078.79|1073.39|1077.73|1072.33|38
1655913730000|2022-06-22 16:02:10|1078.06|1072.66|1076.5|1071.1|1078.11|1072.71|1075.9|1070.5|39
1655913740000|2022-06-22 16:02:20|1076.52|1071.12|1074.83|1069.43|1076.54|1071.14|1074.78|1069.38|39
1655913750000|2022-06-22 16:02:30|1074.59|1069.19|1074.01|1068.61|1074.6|1069.2|1073.46|1068.06|38
1655913760000|2022-06-22 16:02:40|1074.07|1068.67|1073.7|1068.3|1074.19|1068.79|1073.47|1068.07|38
1655913770000|2022-06-22 16:02:50|1073.68|1068.28|1072.95|1067.55|1073.71|1068.31|1072.9|1067.5|35
1655913780000|2022-06-22 16:03:00|1072.96|1067.56|1072.07|1066.67|1073.43|1068.03|1072.05|1066.65|38
1655913790000|2022-06-22 16:03:10|1072.08|1066.68|1072.39|1066.99|1072.92|1067.52|1072.02|1066.62|39
1655913800000|2022-06-22 16:03:20|1072.42|1067.02|1073.9|1068.5|1073.96|1068.56|1072.02|1066.62|36
1655913810000|2022-06-22 16:03:30|1073.73|1068.33|1073.24|1067.84|1074|1068.6|1073.04|1067.64|37
1655913820000|2022-06-22 16:03:40|1073.45|1068.05|1074.2|1068.8|1074.36|1068.96|1073.45|1068.05|39
1655913830000|2022-06-22 16:03:50|1074.23|1068.83|1071.9|1066.5|1074.65|1069.25|1071.87|1066.47|36
1655913840000|2022-06-22 16:04:00|1071.87|1066.47|1069.68|1064.28|1072.07|1066.67|1069.45|1064.05|38
1655913850000|2022-06-22 16:04:10|1069.66|1064.26|1067.2|1061.8|1069.87|1064.47|1067.2|1061.8|36
1655913860000|2022-06-22 16:04:20|1066.89|1061.49|1063.04|1057.64|1067.1|1061.7|1060.38|1054.98|40
1655913870000|2022-06-22 16:04:30|1063.11|1057.71|1065.06|1059.66|1065.06|1059.66|1062.9|1057.5|40
1655913880000|2022-06-22 16:04:40|1065.13|1059.73|1066.68|1061.28|1066.7|1061.3|1065.11|1059.71|40
1655913890000|2022-06-22 16:04:50|1066.57|1061.17|1064.81|1059.41|1066.87|1061.47|1064.81|1059.41|38
1655913900000|2022-06-22 16:05:00|1064.4|1059|1064.29|1058.89|1064.94|1059.54|1063.67|1058.27|38
1655913910000|2022-06-22 16:05:10|1064.12|1058.72|1062.48|1057.08|1064.44|1059.04|1062.48|1057.08|37
1655913920000|2022-06-22 16:05:20|1062.68|1057.28|1061.06|1055.66|1062.68|1057.28|1061.06|1055.66|39
1655913930000|2022-06-22 16:05:30|1061.08|1055.68|1060.38|1054.98|1061.08|1055.68|1058.95|1053.55|39
1655913940000|2022-06-22 16:05:40|1060.41|1055.01|1061.34|1055.94|1062.62|1057.22|1060.41|1055.01|39
1655913950000|2022-06-22 16:05:50|1061.33|1055.93|1060.28|1054.88|1061.36|1055.96|1060.03|1054.63|39
1655913960000|2022-06-22 16:06:00|1060.21|1054.81|1058.1|1052.7|1060.85|1055.45|1058.1|1052.7|40
1655913970000|2022-06-22 16:06:10|1058.05|1052.65|1059|1053.6|1060.05|1054.65|1058.01|1052.61|39
1655913980000|2022-06-22 16:06:20|1058.86|1053.46|1059.48|1054.08|1059.75|1054.35|1057.83|1052.43|39
1655913990000|2022-06-22 16:06:30|1059.56|1054.16|1061.65|1056.25|1061.65|1056.25|1059.56|1054.16|40
1655914000000|2022-06-22 16:06:40|1061.98|1056.58|1061.19|1055.79|1062.12|1056.72|1060.94|1055.54|38
1655914010000|2022-06-22 16:06:50|1061.03|1055.63|1059.97|1054.57|1061.06|1055.66|1059.94|1054.54|34
1655914020000|2022-06-22 16:07:00|1060.01|1054.61|1059.59|1054.19|1060.92|1055.52|1059.49|1054.09|37
1655914030000|2022-06-22 16:07:10|1059.54|1054.14|1058.62|1053.22|1060.12|1054.72|1058.62|1053.22|36
1655914040000|2022-06-22 16:07:20|1058.57|1053.17|1056.83|1051.43|1058.57|1053.17|1056.83|1051.43|39
1655914050000|2022-06-22 16:07:30|1056.84|1051.44|1056.69|1051.29|1056.93|1051.53|1055.66|1050.26|39
1655914060000|2022-06-22 16:07:40|1056.72|1051.32|1058.18|1052.78|1058.18|1052.78|1056.12|1050.72|38
1655914070000|2022-06-22 16:07:50|1057.96|1052.56|1058.83|1053.43|1059.37|1053.97|1057.75|1052.35|39
1655914080000|2022-06-22 16:08:00|1058.82|1053.42|1057.69|1052.29|1058.82|1053.42|1056.76|1051.36|38
1655914090000|2022-06-22 16:08:10|1057.73|1052.33|1059.72|1054.32|1059.79|1054.39|1057.62|1052.22|38
1655914100000|2022-06-22 16:08:20|1059.76|1054.36|1062.8|1057.4|1062.8|1057.4|1059.76|1054.36|40
1655914110000|2022-06-22 16:08:30|1062.78|1057.38|1060.96|1055.56|1062.81|1057.41|1060.96|1055.56|39
1655914120000|2022-06-22 16:08:40|1060.93|1055.53|1062.32|1056.92|1062.32|1056.92|1060.03|1054.63|36
1655914130000|2022-06-22 16:08:50|1062.21|1056.81|1062.37|1056.97|1062.94|1057.54|1061.7|1056.3|37
1655914140000|2022-06-22 16:09:00|1062.4|1057|1060.86|1055.46|1062.63|1057.23|1060.86|1055.46|39
1655914150000|2022-06-22 16:09:10|1060.7|1055.3|1062.2|1056.8|1062.41|1057.01|1060.46|1055.06|34
1655914160000|2022-06-22 16:09:20|1062.19|1056.79|1061.31|1055.91|1062.48|1057.08|1061.31|1055.91|38
1655914170000|2022-06-22 16:09:30|1061.22|1055.82|1063.01|1057.61|1063.16|1057.76|1061.01|1055.61|39
1655914180000|2022-06-22 16:09:40|1062.84|1057.44|1062.98|1057.58|1063.13|1057.73|1062.7|1057.3|38
1655914190000|2022-06-22 16:09:50|1063.04|1057.64|1064.21|1058.81|1064.21|1058.81|1062.92|1057.52|37
1655914200000|2022-06-22 16:10:00|1064.35|1058.95|1065.4|1060|1065.41|1060.01|1063.86|1058.46|37
1655914210000|2022-06-22 16:10:10|1065.53|1060.13|1065.23|1059.83|1066.2|1060.8|1065.23|1059.83|36
1655914220000|2022-06-22 16:10:20|1065.38|1059.98|1067.23|1061.83|1067.23|1061.83|1065.38|1059.98|38
1655914230000|2022-06-22 16:10:30|1067.07|1061.67|1066.73|1061.33|1067.37|1061.97|1066.73|1061.33|37
1655914240000|2022-06-22 16:10:40|1066.68|1061.28|1067.33|1061.93|1067.33|1061.93|1065.74|1060.34|39
1655914250000|2022-06-22 16:10:50|1067.26|1061.86|1066.64|1061.24|1067.43|1062.03|1066.41|1061.01|37
1655914260000|2022-06-22 16:11:00|1066.62|1061.22|1065.87|1060.47|1066.97|1061.57|1065.53|1060.13|37
1655914270000|2022-06-22 16:11:10|1065.85|1060.45|1064.62|1059.22|1066.2|1060.8|1064.62|1059.22|38
1655914280000|2022-06-22 16:11:20|1064.57|1059.17|1062.73|1057.33|1064.57|1059.17|1062.73|1057.33|36
1655914290000|2022-06-22 16:11:30|1062.59|1057.19|1063.06|1057.66|1063.78|1058.38|1062.59|1057.19|38
1655914300000|2022-06-22 16:11:40|1062.99|1057.59|1063.42|1058.02|1063.66|1058.26|1062.99|1057.59|33
1655914310000|2022-06-22 16:11:50|1063.57|1058.17|1063.41|1058.01|1064.49|1059.09|1063.41|1058.01|37
1655914320000|2022-06-22 16:12:00|1063.29|1057.89|1062.93|1057.53|1063.74|1058.34|1062.74|1057.34|39
1655914330000|2022-06-22 16:12:10|1062.92|1057.52|1062.65|1057.25|1062.99|1057.59|1062.42|1057.02|38
1655914340000|2022-06-22 16:12:20|1062.63|1057.23|1062.44|1057.04|1063.24|1057.84|1062.44|1057.04|38
1655914350000|2022-06-22 16:12:30|1062.49|1057.09|1061.76|1056.36|1062.71|1057.31|1061.67|1056.27|35
1655914360000|2022-06-22 16:12:40|1061.98|1056.58|1062.83|1057.43|1062.83|1057.43|1061.75|1056.35|37
1655914370000|2022-06-22 16:12:50|1062.96|1057.56|1065.24|1059.84|1065.43|1060.03|1062.75|1057.35|35
1655914380000|2022-06-22 16:13:00|1065.21|1059.81|1065.25|1059.85|1065.7|1060.3|1065.08|1059.68|39
1655914390000|2022-06-22 16:13:10|1065.21|1059.81|1066.38|1060.98|1066.73|1061.33|1065.21|1059.81|38
1655914400000|2022-06-22 16:13:20|1066.36|1060.96|1066.11|1060.71|1066.37|1060.97|1065.43|1060.03|36
1655914410000|2022-06-22 16:13:30|1066.06|1060.66|1067.08|1061.68|1067.08|1061.68|1066.06|1060.66|40
1655914420000|2022-06-22 16:13:40|1067.1|1061.7|1066.47|1061.07|1067.18|1061.78|1066.47|1061.07|38
1655914430000|2022-06-22 16:13:50|1066.46|1061.06|1066.89|1061.49|1067.46|1062.06|1066.44|1061.04|40
1655914440000|2022-06-22 16:14:00|1066.68|1061.28|1065.6|1060.2|1066.68|1061.28|1065.5|1060.1|40
1655914450000|2022-06-22 16:14:10|1065.53|1060.13|1065.31|1059.91|1065.75|1060.35|1065.17|1059.77|39
1655914460000|2022-06-22 16:14:20|1065.33|1059.93|1065.84|1060.44|1065.85|1060.45|1064.98|1059.58|37
1655914470000|2022-06-22 16:14:30|1065.83|1060.43|1064.58|1059.18|1066.06|1060.66|1064.58|1059.18|36
1655914480000|2022-06-22 16:14:40|1064.61|1059.21|1064.68|1059.28|1064.68|1059.28|1064|1058.6|38
1655914490000|2022-06-22 16:14:50|1064.65|1059.25|1063.45|1058.05|1064.65|1059.25|1063.31|1057.91|33
1655914500000|2022-06-22 16:15:00|1063.51|1058.11|1062.86|1057.46|1063.63|1058.23|1062.57|1057.17|39
1655914510000|2022-06-22 16:15:10|1063.17|1057.77|1063.26|1057.86|1064.59|1059.19|1063.17|1057.77|38
1655914520000|2022-06-22 16:15:20|1063.24|1057.84|1063.12|1057.72|1063.43|1058.03|1062.78|1057.38|36
1655914530000|2022-06-22 16:15:30|1063.05|1057.65|1063.08|1057.68|1064.21|1058.81|1062.64|1057.24|37
1655914540000|2022-06-22 16:15:40|1063.17|1057.77|1064.07|1058.67|1064.2|1058.8|1063.17|1057.77|34
1655914550000|2022-06-22 16:15:50|1064.08|1058.68|1063.18|1057.78|1064.13|1058.73|1062.57|1057.17|35
1655914560000|2022-06-22 16:16:00|1063.17|1057.77|1063.24|1057.84|1063.62|1058.22|1062.92|1057.52|36
1655914570000|2022-06-22 16:16:10|1063.35|1057.95|1062.38|1056.98|1063.51|1058.11|1062.27|1056.87|34
1655914580000|2022-06-22 16:16:20|1062.54|1057.14|1062.25|1056.85|1062.89|1057.49|1062.15|1056.75|35
1655914590000|2022-06-22 16:16:30|1062.28|1056.88|1062.91|1057.51|1062.96|1057.56|1062.28|1056.88|38
1655914600000|2022-06-22 16:16:40|1062.92|1057.52|1062.5|1057.1|1062.92|1057.52|1062.5|1057.1|35
1655914610000|2022-06-22 16:16:50|1062.51|1057.11|1061.65|1056.25|1062.53|1057.13|1061.64|1056.24|39
1655914620000|2022-06-22 16:17:00|1061.68|1056.28|1061.91|1056.51|1062.47|1057.07|1061.37|1055.97|38
1655914630000|2022-06-22 16:17:10|1061.88|1056.48|1064.34|1058.94|1064.34|1058.94|1061.86|1056.46|38
1655914640000|2022-06-22 16:17:20|1064.4|1059|1065.17|1059.77|1065.17|1059.77|1064.36|1058.96|32
1655914650000|2022-06-22 16:17:30|1065.11|1059.71|1066|1060.6|1066.25|1060.85|1064.97|1059.57|37
1655914660000|2022-06-22 16:17:40|1066.27|1060.87|1069.16|1063.76|1069.16|1063.76|1066.03|1060.63|38
1655914670000|2022-06-22 16:17:50|1069.27|1063.87|1068.9|1063.5|1069.47|1064.07|1068.47|1063.07|35
1655914680000|2022-06-22 16:18:00|1068.88|1063.48|1069.45|1064.05|1069.5|1064.1|1068.09|1062.69|36
1655914690000|2022-06-22 16:18:10|1069.29|1063.89|1073.33|1067.93|1073.62|1068.22|1069.03|1063.63|39
1655914700000|2022-06-22 16:18:20|1073.42|1068.02|1072.03|1066.63|1073.52|1068.12|1071.39|1065.99|39
1655914710000|2022-06-22 16:18:30|1072.07|1066.67|1070.93|1065.53|1072.94|1067.54|1070.93|1065.53|40
1655914720000|2022-06-22 16:18:40|1070.89|1065.49|1069.77|1064.37|1070.89|1065.49|1069.71|1064.31|39
1655914730000|2022-06-22 16:18:50|1069.76|1064.36|1068.96|1063.56|1069.77|1064.37|1068.66|1063.26|36
1655914740000|2022-06-22 16:19:00|1068.99|1063.59|1069.67|1064.27|1069.67|1064.27|1068.74|1063.34|37
1655914750000|2022-06-22 16:19:10|1069.94|1064.54|1070.64|1065.24|1071.51|1066.11|1069.94|1064.54|40
1655914760000|2022-06-22 16:19:20|1070.56|1065.16|1071.04|1065.64|1071.19|1065.79|1070.55|1065.15|39
1655914770000|2022-06-22 16:19:30|1071.06|1065.66|1072.48|1067.08|1072.56|1067.16|1070.88|1065.48|39
1655914780000|2022-06-22 16:19:40|1072.44|1067.04|1071.78|1066.38|1072.44|1067.04|1071.29|1065.89|37
1655914790000|2022-06-22 16:19:50|1071.56|1066.16|1071.92|1066.52|1072.1|1066.7|1071.06|1065.66|39
1655914800000|2022-06-22 16:20:00|1071.86|1066.46|1071.58|1066.18|1071.86|1066.46|1071.03|1065.63|38
1655914810000|2022-06-22 16:20:10|1071.52|1066.12|1072.37|1066.97|1072.44|1067.04|1070.96|1065.56|37
1655914820000|2022-06-22 16:20:20|1072.32|1066.92|1072.07|1066.67|1072.51|1067.11|1071.41|1066.01|40
1655914830000|2022-06-22 16:20:30|1072.18|1066.78|1076.71|1071.31|1076.72|1071.32|1072.16|1066.76|38
1655914840000|2022-06-22 16:20:40|1077.56|1072.16|1076.61|1071.21|1077.87|1072.47|1076.61|1071.21|39
1655914850000|2022-06-22 16:20:50|1076.71|1071.31|1076.16|1070.76|1076.89|1071.49|1075.82|1070.42|36
1655914860000|2022-06-22 16:21:00|1076.31|1070.91|1076.31|1070.91|1077.33|1071.93|1076.11|1070.71|39
1655914870000|2022-06-22 16:21:10|1076.48|1071.08|1077.16|1071.76|1077.24|1071.84|1075.82|1070.42|37
1655914880000|2022-06-22 16:21:20|1077.12|1071.72|1075.53|1070.13|1077.12|1071.72|1075.53|1070.13|37
1655914890000|2022-06-22 16:21:30|1075.45|1070.05|1074.75|1069.35|1075.45|1070.05|1074.56|1069.16|40
1655914900000|2022-06-22 16:21:40|1074.68|1069.28|1074.07|1068.67|1074.8|1069.4|1073.94|1068.54|36
1655914910000|2022-06-22 16:21:50|1074.06|1068.66|1073.99|1068.59|1075.48|1070.08|1073.87|1068.47|40
1655914920000|2022-06-22 16:22:00|1073.98|1068.58|1074.84|1069.44|1075.22|1069.82|1073.84|1068.44|38
1655914930000|2022-06-22 16:22:10|1074.94|1069.54|1075.47|1070.07|1075.78|1070.38|1074.38|1068.98|40
1655914940000|2022-06-22 16:22:20|1075.54|1070.14|1075.25|1069.85|1075.68|1070.28|1074.89|1069.49|38
1655914950000|2022-06-22 16:22:30|1075.3|1069.9|1074.72|1069.32|1075.47|1070.07|1074.53|1069.13|39
1655914960000|2022-06-22 16:22:40|1074.93|1069.53|1075.63|1070.23|1076.16|1070.76|1074.77|1069.37|37
1655914970000|2022-06-22 16:22:50|1075.65|1070.25|1077.35|1071.95|1077.53|1072.13|1075.41|1070.01|39
1655914980000|2022-06-22 16:23:00|1077.37|1071.97|1076.28|1070.88|1078.03|1072.63|1076.28|1070.88|40
1655914990000|2022-06-22 16:23:10|1076.08|1070.68|1075.65|1070.25|1076.19|1070.79|1075.65|1070.25|39
1655915000000|2022-06-22 16:23:20|1075.64|1070.24|1073.86|1068.46|1075.64|1070.24|1073.86|1068.46|39
1655915010000|2022-06-22 16:23:30|1073.78|1068.38|1073.3|1067.9|1073.78|1068.38|1073.02|1067.62|38
1655915020000|2022-06-22 16:23:40|1073.23|1067.83|1073.85|1068.45|1074.62|1069.22|1073.23|1067.83|37
1655915030000|2022-06-22 16:23:50|1073.72|1068.32|1073.92|1068.52|1074.06|1068.66|1073.26|1067.86|37
1655915040000|2022-06-22 16:24:00|1073.83|1068.43|1074.3|1068.9|1076.18|1070.78|1073.83|1068.43|40
1655915050000|2022-06-22 16:24:10|1074.35|1068.95|1073.82|1068.42|1074.45|1069.05|1073.82|1068.42|36
1655915060000|2022-06-22 16:24:20|1073.8|1068.4|1073.22|1067.82|1073.86|1068.46|1073.14|1067.74|38
1655915070000|2022-06-22 16:24:30|1073.16|1067.76|1071.62|1066.22|1073.18|1067.78|1071.4|1066|37
1655915080000|2022-06-22 16:24:40|1071.59|1066.19|1071.96|1066.56|1071.98|1066.58|1071.53|1066.13|36
1655915090000|2022-06-22 16:24:50|1071.65|1066.25|1071|1065.6|1072.15|1066.75|1070.94|1065.54|39
1655915100000|2022-06-22 16:25:00|1070.98|1065.58|1070.84|1065.44|1070.98|1065.58|1070.27|1064.87|37
1655915110000|2022-06-22 16:25:10|1071.09|1065.69|1071.56|1066.16|1071.56|1066.16|1070.62|1065.22|38
1655915120000|2022-06-22 16:25:20|1071.57|1066.17|1072.26|1066.86|1073.05|1067.65|1071.57|1066.17|39
1655915130000|2022-06-22 16:25:30|1072.28|1066.88|1071.98|1066.58|1072.34|1066.94|1071.79|1066.39|37
1655915140000|2022-06-22 16:25:40|1071.86|1066.46|1072.35|1066.95|1072.35|1066.95|1071.46|1066.06|35
1655915150000|2022-06-22 16:25:50|1072.37|1066.97|1072.56|1067.16|1073.04|1067.64|1072.37|1066.97|34
1655915160000|2022-06-22 16:26:00|1072.44|1067.04|1072.07|1066.67|1072.58|1067.18|1071.97|1066.57|39
1655915170000|2022-06-22 16:26:10|1072.13|1066.73|1071.89|1066.49|1072.17|1066.77|1071.57|1066.17|36
1655915180000|2022-06-22 16:26:20|1071.82|1066.42|1072.53|1067.13|1072.53|1067.13|1071.45|1066.05|37
1655915190000|2022-06-22 16:26:30|1072.59|1067.19|1071.38|1065.98|1072.98|1067.58|1071.38|1065.98|38
1655915200000|2022-06-22 16:26:40|1071.39|1065.99|1070.76|1065.36|1071.42|1066.02|1070.76|1065.36|39
1655915210000|2022-06-22 16:26:50|1070.82|1065.42|1070.03|1064.63|1070.82|1065.42|1069.52|1064.12|38
1655915220000|2022-06-22 16:27:00|1070.04|1064.64|1069.86|1064.46|1070.06|1064.66|1069.58|1064.18|34
1655915230000|2022-06-22 16:27:10|1069.91|1064.51|1070.53|1065.13|1071|1065.6|1069.86|1064.46|36
1655915240000|2022-06-22 16:27:20|1070.44|1065.04|1070.79|1065.39|1070.98|1065.58|1070.23|1064.83|28
1655915250000|2022-06-22 16:27:30|1070.82|1065.42|1070.3|1064.9|1070.87|1065.47|1070.28|1064.88|35
1655915260000|2022-06-22 16:27:40|1070.27|1064.87|1070.49|1065.09|1071|1065.6|1070.17|1064.77|35
1655915270000|2022-06-22 16:27:50|1070.44|1065.04|1071.4|1066|1071.4|1066|1070.44|1065.04|30
1655915280000|2022-06-22 16:28:00|1071.66|1066.26|1073.15|1067.75|1073.47|1068.07|1071.66|1066.26|37
1655915290000|2022-06-22 16:28:10|1073.13|1067.73|1072.09|1066.69|1073.13|1067.73|1071.93|1066.53|38
1655915300000|2022-06-22 16:28:20|1072.13|1066.73|1072.27|1066.87|1072.41|1067.01|1071.94|1066.54|33
1655915310000|2022-06-22 16:28:30|1072.24|1066.84|1073.65|1068.25|1073.66|1068.26|1072.15|1066.75|35
1655915320000|2022-06-22 16:28:40|1073.72|1068.32|1073.23|1067.83|1073.77|1068.37|1072.66|1067.26|39
1655915330000|2022-06-22 16:28:50|1073.2|1067.8|1073.77|1068.37|1073.93|1068.53|1073.19|1067.79|40
1655915340000|2022-06-22 16:29:00|1073.78|1068.38|1073.33|1067.93|1074.17|1068.77|1073.33|1067.93|36
1655915350000|2022-06-22 16:29:10|1073.17|1067.77|1072.99|1067.59|1073.44|1068.04|1072.77|1067.37|37
1655915360000|2022-06-22 16:29:20|1072.93|1067.53|1072.64|1067.24|1073.02|1067.62|1072.25|1066.85|38
1655915370000|2022-06-22 16:29:30|1072.65|1067.25|1073.22|1067.82|1073.94|1068.54|1072.36|1066.96|38
1655915380000|2022-06-22 16:29:40|1073.24|1067.84|1072.94|1067.54|1073.24|1067.84|1072.75|1067.35|36
1655915390000|2022-06-22 16:29:50|1072.95|1067.55|1072.49|1067.09|1073.04|1067.64|1072.14|1066.74|38
1655915400000|2022-06-22 16:30:00|1072.5|1067.1|1073.45|1068.05|1073.81|1068.41|1072.13|1066.73|36
1655915410000|2022-06-22 16:30:10|1073.46|1068.06|1072.05|1066.65|1073.56|1068.16|1072.05|1066.65|40
1655915420000|2022-06-22 16:30:20|1072.13|1066.73|1070.77|1065.37|1072.13|1066.73|1070.77|1065.37|37
1655915430000|2022-06-22 16:30:30|1070.92|1065.52|1071.54|1066.14|1071.91|1066.51|1070.92|1065.52|38
1655915440000|2022-06-22 16:30:40|1071.55|1066.15|1071.25|1065.85|1071.69|1066.29|1070.92|1065.52|40
1655915450000|2022-06-22 16:30:50|1071.38|1065.98|1071.36|1065.96|1072.11|1066.71|1071.15|1065.75|38
1655915460000|2022-06-22 16:31:00|1071.25|1065.85|1071.52|1066.12|1071.52|1066.12|1070.76|1065.36|34
1655915470000|2022-06-22 16:31:10|1071.64|1066.24|1071.34|1065.94|1072.37|1066.97|1071.25|1065.85|36
1655915480000|2022-06-22 16:31:20|1071.4|1066|1071.29|1065.89|1071.66|1066.26|1070.97|1065.57|38
1655915490000|2022-06-22 16:31:30|1071.3|1065.9|1071.36|1065.96|1071.36|1065.96|1071.07|1065.67|34
1655915500000|2022-06-22 16:31:40|1071.5|1066.1|1071.38|1065.98|1071.71|1066.31|1071.21|1065.81|33
1655915510000|2022-06-22 16:31:50|1071.19|1065.79|1071.03|1065.63|1071.54|1066.14|1070.92|1065.52|40
1655915520000|2022-06-22 16:32:00|1071.06|1065.66|1073.14|1067.74|1073.2|1067.8|1071|1065.6|37
1655915530000|2022-06-22 16:32:10|1073.26|1067.86|1072.95|1067.55|1073.68|1068.28|1072.95|1067.55|40
1655915540000|2022-06-22 16:32:20|1073.05|1067.65|1073.43|1068.03|1073.57|1068.17|1072.66|1067.26|38
1655915550000|2022-06-22 16:32:30|1073.37|1067.97|1073.78|1068.38|1074.1|1068.7|1073.37|1067.97|35
1655915560000|2022-06-22 16:32:40|1073.73|1068.33|1073.9|1068.5|1073.9|1068.5|1073.13|1067.73|35
1655915570000|2022-06-22 16:32:50|1073.82|1068.42|1073.76|1068.36|1074.45|1069.05|1073.76|1068.36|38
1655915580000|2022-06-22 16:33:00|1074.01|1068.61|1075.84|1070.44|1076.08|1070.68|1073.95|1068.55|38
1655915590000|2022-06-22 16:33:10|1076.03|1070.63|1075.06|1069.66|1076.03|1070.63|1074.87|1069.47|35
1655915600000|2022-06-22 16:33:20|1075.13|1069.73|1075.19|1069.79|1075.47|1070.07|1074.83|1069.43|36
1655915610000|2022-06-22 16:33:30|1075.11|1069.71|1074.79|1069.39|1075.39|1069.99|1074.68|1069.28|38
1655915620000|2022-06-22 16:33:40|1074.78|1069.38|1075.44|1070.04|1075.45|1070.05|1074.74|1069.34|37
1655915630000|2022-06-22 16:33:50|1075.45|1070.05|1075.94|1070.54|1075.94|1070.54|1075.06|1069.66|34
1655915640000|2022-06-22 16:34:00|1075.95|1070.55|1075.18|1069.78|1076.01|1070.61|1075.08|1069.68|38
1655915650000|2022-06-22 16:34:10|1075.24|1069.84|1075.92|1070.52|1075.96|1070.56|1075.1|1069.7|34
1655915660000|2022-06-22 16:34:20|1075.95|1070.55|1075.82|1070.42|1076.34|1070.94|1075.82|1070.42|34
1655915670000|2022-06-22 16:34:30|1075.83|1070.43|1076.04|1070.64|1076.24|1070.84|1075.3|1069.9|38
1655915680000|2022-06-22 16:34:40|1076.18|1070.78|1076.44|1071.04|1076.87|1071.47|1076.07|1070.67|37
1655915690000|2022-06-22 16:34:50|1076.47|1071.07|1076.4|1071|1076.58|1071.18|1075.96|1070.56|35
1655915700000|2022-06-22 16:35:00|1076.38|1070.98|1075.71|1070.31|1076.51|1071.11|1075.71|1070.31|36
1655915710000|2022-06-22 16:35:10|1075.7|1070.3|1075.66|1070.26|1076.13|1070.73|1075.61|1070.21|37
1655915720000|2022-06-22 16:35:20|1075.72|1070.32|1075.58|1070.18|1076.05|1070.65|1075.08|1069.68|40
1655915730000|2022-06-22 16:35:30|1075.67|1070.27|1076.22|1070.82|1076.22|1070.82|1075.59|1070.19|37
1655915740000|2022-06-22 16:35:40|1076.24|1070.84|1076.23|1070.83|1076.73|1071.33|1076.05|1070.65|30
1655915750000|2022-06-22 16:35:50|1076.2|1070.8|1075.78|1070.38|1076.62|1071.22|1075.7|1070.3|33
1655915760000|2022-06-22 16:36:00|1075.82|1070.42|1076.73|1071.33|1076.87|1071.47|1075.82|1070.42|36
1655915770000|2022-06-22 16:36:10|1076.62|1071.22|1075.82|1070.42|1076.62|1071.22|1075.82|1070.42|36
1655915780000|2022-06-22 16:36:20|1075.71|1070.31|1075.62|1070.22|1075.82|1070.42|1075.58|1070.18|33
1655915790000|2022-06-22 16:36:30|1075.61|1070.21|1074.91|1069.51|1075.61|1070.21|1074.91|1069.51|36
1655915800000|2022-06-22 16:36:40|1074.88|1069.48|1074.49|1069.09|1074.88|1069.48|1074.26|1068.86|36
1655915810000|2022-06-22 16:36:50|1074.36|1068.96|1074.33|1068.93|1074.6|1069.2|1074.13|1068.73|38
1655915820000|2022-06-22 16:37:00|1074.32|1068.92|1074.36|1068.96|1075.02|1069.62|1074.08|1068.68|36
1655915830000|2022-06-22 16:37:10|1074.32|1068.92|1074.73|1069.33|1074.73|1069.33|1074.19|1068.79|37
1655915840000|2022-06-22 16:37:20|1074.75|1069.35|1075.1|1069.7|1075.97|1070.57|1074.71|1069.31|37
1655915850000|2022-06-22 16:37:30|1075.07|1069.67|1075.44|1070.04|1075.44|1070.04|1074.83|1069.43|34
1655915860000|2022-06-22 16:37:40|1075.61|1070.21|1075.75|1070.35|1075.82|1070.42|1075.48|1070.08|33
1655915870000|2022-06-22 16:37:50|1075.84|1070.44|1075.24|1069.84|1075.9|1070.5|1075.23|1069.83|32
1655915880000|2022-06-22 16:38:00|1075.35|1069.95|1074.97|1069.57|1075.46|1070.06|1074.97|1069.57|35
1655915890000|2022-06-22 16:38:10|1074.91|1069.51|1073.51|1068.11|1074.97|1069.57|1073.51|1068.11|34
1655915900000|2022-06-22 16:38:20|1073.56|1068.16|1073.94|1068.54|1074.05|1068.65|1073.32|1067.92|37
1655915910000|2022-06-22 16:38:30|1074.08|1068.68|1073.51|1068.11|1074.08|1068.68|1073.4|1068|34
1655915920000|2022-06-22 16:38:40|1073.52|1068.12|1073.47|1068.07|1073.88|1068.48|1073.37|1067.97|36
1655915930000|2022-06-22 16:38:50|1073.38|1067.98|1073.18|1067.78|1073.55|1068.15|1073.02|1067.62|35
1655915940000|2022-06-22 16:39:00|1073.11|1067.71|1073.55|1068.15|1073.55|1068.15|1072.99|1067.59|36
1655915950000|2022-06-22 16:39:10|1073.37|1067.97|1072.94|1067.54|1073.37|1067.97|1072.93|1067.53|31
1655915960000|2022-06-22 16:39:20|1072.95|1067.55|1071.49|1066.09|1072.95|1067.55|1071.3|1065.9|34
1655915970000|2022-06-22 16:39:30|1071.46|1066.06|1072.15|1066.75|1072.36|1066.96|1071.28|1065.88|35
1655915980000|2022-06-22 16:39:40|1072.18|1066.78|1072.98|1067.58|1072.98|1067.58|1072.08|1066.68|37
1655915990000|2022-06-22 16:39:50|1073.04|1067.64|1072.87|1067.47|1073.37|1067.97|1072.7|1067.3|37
1655916000000|2022-06-22 16:40:00|1073.03|1067.63|1073.8|1068.4|1074.46|1069.06|1073.03|1067.63|38
1655916010000|2022-06-22 16:40:10|1073.78|1068.38|1073.13|1067.73|1073.8|1068.4|1073.13|1067.73|35
1655916020000|2022-06-22 16:40:20|1073.23|1067.83|1073.05|1067.65|1073.53|1068.13|1073|1067.6|34
1655916030000|2022-06-22 16:40:30|1073.09|1067.69|1072.85|1067.45|1073.13|1067.73|1072.72|1067.32|36
1655916040000|2022-06-22 16:40:40|1072.83|1067.43|1072.93|1067.53|1072.93|1067.53|1072.6|1067.2|30
1655916050000|2022-06-22 16:40:50|1072.9|1067.5|1073.29|1067.89|1073.58|1068.18|1072.9|1067.5|34
1655916060000|2022-06-22 16:41:00|1073.32|1067.92|1072.83|1067.43|1073.39|1067.99|1072.82|1067.42|37
1655916070000|2022-06-22 16:41:10|1072.81|1067.41|1072.37|1066.97|1073.01|1067.61|1072.37|1066.97|35
1655916080000|2022-06-22 16:41:20|1072.47|1067.07|1072.12|1066.72|1073.02|1067.62|1072.12|1066.72|37
1655916090000|2022-06-22 16:41:30|1072.04|1066.64|1072.48|1067.08|1072.55|1067.15|1071.78|1066.38|36
1655916100000|2022-06-22 16:41:40|1072.45|1067.05|1072.46|1067.06|1072.58|1067.18|1072.39|1066.99|33
1655916110000|2022-06-22 16:41:50|1072.44|1067.04|1072.03|1066.63|1072.61|1067.21|1071.99|1066.59|37
1655916120000|2022-06-22 16:42:00|1072.06|1066.66|1071.38|1065.98|1072.37|1066.97|1071.38|1065.98|35
1655916130000|2022-06-22 16:42:10|1071.26|1065.86|1070.78|1065.38|1071.26|1065.86|1070.69|1065.29|31
1655916140000|2022-06-22 16:42:20|1070.82|1065.42|1070.81|1065.41|1071.07|1065.67|1070.64|1065.24|36
1655916150000|2022-06-22 16:42:30|1070.8|1065.4|1070.04|1064.64|1070.8|1065.4|1069.88|1064.48|33
1655916160000|2022-06-22 16:42:40|1069.94|1064.54|1071.46|1066.06|1071.46|1066.06|1069.94|1064.54|39
1655916170000|2022-06-22 16:42:50|1071.47|1066.07|1072.34|1066.94|1072.67|1067.27|1071.44|1066.04|38
1655916180000|2022-06-22 16:43:00|1072.32|1066.92|1071.27|1065.87|1072.33|1066.93|1071.27|1065.87|30
1655916190000|2022-06-22 16:43:10|1071.28|1065.88|1071.69|1066.29|1071.83|1066.43|1070.6|1065.2|37
1655916200000|2022-06-22 16:43:20|1071.66|1066.26|1071.25|1065.85|1071.66|1066.26|1071.14|1065.74|36
1655916210000|2022-06-22 16:43:30|1071.39|1065.99|1072.16|1066.76|1072.16|1066.76|1071.32|1065.92|36
1655916220000|2022-06-22 16:43:40|1072.23|1066.83|1071.51|1066.11|1072.43|1067.03|1071.51|1066.11|35
1655916230000|2022-06-22 16:43:50|1071.53|1066.13|1071.03|1065.63|1071.59|1066.19|1071.03|1065.63|35
1655916240000|2022-06-22 16:44:00|1070.68|1065.28|1071|1065.6|1071|1065.6|1070.27|1064.87|34
1655916250000|2022-06-22 16:44:10|1070.99|1065.59|1071.28|1065.88|1071.65|1066.25|1070.99|1065.59|32
1655916260000|2022-06-22 16:44:20|1071.14|1065.74|1071.12|1065.72|1071.61|1066.21|1071.06|1065.66|37
1655916270000|2022-06-22 16:44:30|1071.01|1065.61|1071.68|1066.28|1072.06|1066.66|1070.94|1065.54|36
1655916280000|2022-06-22 16:44:40|1071.73|1066.33|1071.63|1066.23|1071.73|1066.33|1071.49|1066.09|34
1655916290000|2022-06-22 16:44:50|1071.76|1066.36|1071.89|1066.49|1072.28|1066.88|1071.69|1066.29|36
1655916300000|2022-06-22 16:45:00|1071.85|1066.45|1072.06|1066.66|1072.07|1066.67|1071.2|1065.8|40
1655916310000|2022-06-22 16:45:10|1072.11|1066.71|1072.54|1067.14|1072.6|1067.2|1071.96|1066.56|35
1655916320000|2022-06-22 16:45:20|1072.48|1067.08|1072.63|1067.23|1073.15|1067.75|1072.48|1067.08|36
1655916330000|2022-06-22 16:45:30|1072.7|1067.3|1072.62|1067.22|1073.02|1067.62|1072.41|1067.01|35
1655916340000|2022-06-22 16:45:40|1072.64|1067.24|1072.49|1067.09|1072.79|1067.39|1072.34|1066.94|37
1655916350000|2022-06-22 16:45:50|1072.48|1067.08|1070.97|1065.57|1072.49|1067.09|1070.97|1065.57|38
1655916360000|2022-06-22 16:46:00|1070.93|1065.53|1069.44|1064.04|1070.96|1065.56|1069.44|1064.04|36
1655916370000|2022-06-22 16:46:10|1069.4|1064|1069.7|1064.3|1070.03|1064.63|1069.29|1063.89|38
1655916380000|2022-06-22 16:46:20|1069.63|1064.23|1069.32|1063.92|1069.63|1064.23|1068.71|1063.31|38
1655916390000|2022-06-22 16:46:30|1069.31|1063.91|1068.83|1063.43|1069.31|1063.91|1068.8|1063.4|39
1655916400000|2022-06-22 16:46:40|1068.89|1063.49|1069.78|1064.38|1070.02|1064.62|1068.84|1063.44|38
1655916410000|2022-06-22 16:46:50|1069.79|1064.39|1071.27|1065.87|1071.27|1065.87|1069.79|1064.39|31
1655916420000|2022-06-22 16:47:00|1071.13|1065.73|1070.62|1065.22|1071.45|1066.05|1070.35|1064.95|33
1655916430000|2022-06-22 16:47:10|1070.64|1065.24|1070.93|1065.53|1070.98|1065.58|1070.59|1065.19|37
1655916440000|2022-06-22 16:47:20|1070.97|1065.57|1072.21|1066.81|1072.5|1067.1|1070.97|1065.57|34
1655916450000|2022-06-22 16:47:30|1072.2|1066.8|1071.89|1066.49|1072.33|1066.93|1071.75|1066.35|37
1655916460000|2022-06-22 16:47:40|1071.94|1066.54|1070.86|1065.46|1071.99|1066.59|1070.85|1065.45|36
1655916470000|2022-06-22 16:47:50|1070.81|1065.41|1070.74|1065.34|1071.2|1065.8|1070.74|1065.34|32
1655916480000|2022-06-22 16:48:00|1070.81|1065.41|1070.77|1065.37|1070.82|1065.42|1070.59|1065.19|32
1655916490000|2022-06-22 16:48:10|1070.64|1065.24|1071.04|1065.64|1071.94|1066.54|1070.64|1065.24|34
1655916500000|2022-06-22 16:48:20|1071.13|1065.73|1071.07|1065.67|1071.42|1066.02|1071.07|1065.67|36
1655916510000|2022-06-22 16:48:30|1071.1|1065.7|1070.37|1064.97|1071.18|1065.78|1070.35|1064.95|34
1655916520000|2022-06-22 16:48:40|1070.41|1065.01|1070.91|1065.51|1070.91|1065.51|1070.29|1064.89|34
1655916530000|2022-06-22 16:48:50|1070.86|1065.46|1071.02|1065.62|1071.41|1066.01|1070.8|1065.4|35
1655916540000|2022-06-22 16:49:00|1071.01|1065.61|1072|1066.6|1072|1066.6|1070.92|1065.52|37
1655916550000|2022-06-22 16:49:10|1072.05|1066.65|1071.25|1065.85|1072.17|1066.77|1071.05|1065.65|30
1655916560000|2022-06-22 16:49:20|1071.28|1065.88|1071.34|1065.94|1071.54|1066.14|1071.21|1065.81|35
1655916570000|2022-06-22 16:49:30|1071.33|1065.93|1069.69|1064.29|1071.43|1066.03|1069.65|1064.25|34
1655916580000|2022-06-22 16:49:40|1069.62|1064.22|1070.23|1064.83|1070.23|1064.83|1069.49|1064.09|35
1655916590000|2022-06-22 16:49:50|1070.2|1064.8|1070.21|1064.81|1070.21|1064.81|1069.77|1064.37|32
1655916600000|2022-06-22 16:50:00|1070.17|1064.77|1071.14|1065.74|1071.14|1065.74|1070.17|1064.77|35
1655916610000|2022-06-22 16:50:10|1071.17|1065.77|1071.42|1066.02|1071.42|1066.02|1070.54|1065.14|32
1655916620000|2022-06-22 16:50:20|1071.51|1066.11|1070.5|1065.1|1071.88|1066.48|1070.31|1064.91|39
1655916630000|2022-06-22 16:50:30|1070.38|1064.98|1070.2|1064.8|1070.65|1065.25|1070.17|1064.77|35
1655916640000|2022-06-22 16:50:40|1070.26|1064.86|1069.32|1063.92|1070.36|1064.96|1069.32|1063.92|34
1655916650000|2022-06-22 16:50:50|1069.29|1063.89|1069.58|1064.18|1069.58|1064.18|1069.08|1063.68|34
1655916660000|2022-06-22 16:51:00|1069.6|1064.2|1069.17|1063.77|1069.67|1064.27|1069.08|1063.68|36
1655916670000|2022-06-22 16:51:10|1069.16|1063.76|1069.43|1064.03|1069.77|1064.37|1069.13|1063.73|35
1655916680000|2022-06-22 16:51:20|1069.33|1063.93|1069.43|1064.03|1069.59|1064.19|1069.24|1063.84|34
1655916690000|2022-06-22 16:51:30|1069.51|1064.11|1070.95|1065.55|1070.95|1065.55|1069.51|1064.11|38
1655916700000|2022-06-22 16:51:40|1070.92|1065.52|1071.2|1065.8|1071.58|1066.18|1070.92|1065.52|30
1655916710000|2022-06-22 16:51:50|1071.25|1065.85|1070.93|1065.53|1071.4|1066|1070.67|1065.27|37
1655916720000|2022-06-22 16:52:00|1070.99|1065.59|1071.69|1066.29|1071.79|1066.39|1070.97|1065.57|35
1655916730000|2022-06-22 16:52:10|1071.65|1066.25|1071.23|1065.83|1071.7|1066.3|1070.76|1065.36|39
1655916740000|2022-06-22 16:52:20|1071.29|1065.89|1071.29|1065.89|1071.49|1066.09|1071.22|1065.82|35
1655916750000|2022-06-22 16:52:30|1071.31|1065.91|1071.1|1065.7|1071.41|1066.01|1070.76|1065.36|35
1655916760000|2022-06-22 16:52:40|1071.09|1065.69|1070.52|1065.12|1071.4|1066|1070.46|1065.06|36
1655916770000|2022-06-22 16:52:50|1070.59|1065.19|1070.96|1065.56|1071.2|1065.8|1070.54|1065.14|37
1655916780000|2022-06-22 16:53:00|1070.99|1065.59|1070.62|1065.22|1071.13|1065.73|1070.6|1065.2|38
1655916790000|2022-06-22 16:53:10|1070.61|1065.21|1070.9|1065.5|1070.98|1065.58|1070.58|1065.18|39
1655916800000|2022-06-22 16:53:20|1070.82|1065.42|1071.1|1065.7|1071.1|1065.7|1070.79|1065.39|37
1655916810000|2022-06-22 16:53:30|1071.07|1065.67|1070.6|1065.2|1071.07|1065.67|1070.57|1065.17|35
1655916820000|2022-06-22 16:53:40|1070.59|1065.19|1070.62|1065.22|1070.74|1065.34|1070.54|1065.14|26
1655916830000|2022-06-22 16:53:50|1070.9|1065.5|1071.21|1065.81|1071.44|1066.04|1070.9|1065.5|37
1655916840000|2022-06-22 16:54:00|1071.23|1065.83|1071.83|1066.43|1072.12|1066.72|1071.07|1065.67|40
1655916850000|2022-06-22 16:54:10|1071.82|1066.42|1071.74|1066.34|1071.82|1066.42|1071.32|1065.92|36
1655916860000|2022-06-22 16:54:20|1071.78|1066.38|1072.18|1066.78|1072.22|1066.82|1071.78|1066.38|35
1655916870000|2022-06-22 16:54:30|1072.14|1066.74|1072.38|1066.98|1072.7|1067.3|1072.14|1066.74|33
1655916880000|2022-06-22 16:54:40|1072.42|1067.02|1072.32|1066.92|1072.62|1067.22|1072.26|1066.86|34
1655916890000|2022-06-22 16:54:50|1072.37|1066.97|1071.95|1066.55|1072.52|1067.12|1071.76|1066.36|38
1655916900000|2022-06-22 16:55:00|1072.02|1066.62|1073.27|1067.87|1073.27|1067.87|1071.98|1066.58|38
1655916910000|2022-06-22 16:55:10|1073.28|1067.88|1075.52|1070.12|1075.68|1070.28|1073.25|1067.85|34
1655916920000|2022-06-22 16:55:20|1075.53|1070.13|1074.72|1069.32|1075.7|1070.3|1074.72|1069.32|36
1655916930000|2022-06-22 16:55:30|1074.68|1069.28|1075.48|1070.08|1075.67|1070.27|1074.6|1069.2|38
1655916940000|2022-06-22 16:55:40|1075.37|1069.97|1074.02|1068.62|1075.52|1070.12|1074.01|1068.61|37
1655916950000|2022-06-22 16:55:50|1074.09|1068.69|1072.89|1067.49|1074.15|1068.75|1072.78|1067.38|36
1655916960000|2022-06-22 16:56:00|1073.16|1067.76|1073.05|1067.65|1073.81|1068.41|1072.91|1067.51|38
1655916970000|2022-06-22 16:56:10|1072.99|1067.59|1072.95|1067.55|1073.45|1068.05|1072.8|1067.4|34
1655916980000|2022-06-22 16:56:20|1072.99|1067.59|1073.14|1067.74|1073.52|1068.12|1072.99|1067.59|34
1655916990000|2022-06-22 16:56:30|1073.06|1067.66|1073.88|1068.48|1073.92|1068.52|1073.04|1067.64|30
1655917000000|2022-06-22 16:56:40|1073.83|1068.43|1074.16|1068.76|1074.52|1069.12|1073.83|1068.43|38
1655917010000|2022-06-22 16:56:50|1074.14|1068.74|1074.94|1069.54|1074.94|1069.54|1074.14|1068.74|34
1655917020000|2022-06-22 16:57:00|1075.03|1069.63|1075.33|1069.93|1075.47|1070.07|1074.78|1069.38|37
1655917030000|2022-06-22 16:57:10|1075.26|1069.86|1075.5|1070.1|1075.53|1070.13|1075.07|1069.67|38
1655917040000|2022-06-22 16:57:20|1075.52|1070.12|1076.07|1070.67|1076.16|1070.76|1075.48|1070.08|37
1655917050000|2022-06-22 16:57:30|1076.09|1070.69|1077.68|1072.28|1077.68|1072.28|1076.04|1070.64|35
1655917060000|2022-06-22 16:57:40|1077.78|1072.38|1077.44|1072.04|1078.57|1073.17|1077.4|1072|36
1655917070000|2022-06-22 16:57:50|1077.31|1071.91|1077.89|1072.49|1077.89|1072.49|1076.91|1071.51|37
1655917080000|2022-06-22 16:58:00|1077.82|1072.42|1077.47|1072.07|1078.07|1072.67|1076.98|1071.58|31
1655917090000|2022-06-22 16:58:10|1077.52|1072.12|1077.96|1072.56|1077.96|1072.56|1077.04|1071.64|37
1655917100000|2022-06-22 16:58:20|1078.07|1072.67|1078.01|1072.61|1078.4|1073|1077.79|1072.39|36
1655917110000|2022-06-22 16:58:30|1078.13|1072.73|1077.87|1072.47|1078.52|1073.12|1077.67|1072.27|37
1655917120000|2022-06-22 16:58:40|1077.89|1072.49|1078.01|1072.61|1078.63|1073.23|1077.89|1072.49|34
1655917130000|2022-06-22 16:58:50|1078.03|1072.63|1078.27|1072.87|1078.6|1073.2|1078.01|1072.61|35
1655917140000|2022-06-22 16:59:00|1078.19|1072.79|1078.23|1072.83|1078.29|1072.89|1077.84|1072.44|29
1655917150000|2022-06-22 16:59:10|1078.16|1072.76|1078.23|1072.83|1078.56|1073.16|1077.98|1072.58|38
1655917160000|2022-06-22 16:59:20|1078.26|1072.86|1079.92|1074.52|1079.92|1074.52|1078.24|1072.84|35
1655917170000|2022-06-22 16:59:30|1079.79|1074.39|1080.31|1074.91|1080.41|1075.01|1079.23|1073.83|37
1655917180000|2022-06-22 16:59:40|1080.34|1074.94|1080.13|1074.73|1080.74|1075.34|1079.95|1074.55|38
1655917190000|2022-06-22 16:59:50|1080.37|1074.97|1080.47|1075.07|1080.86|1075.46|1080.36|1074.96|32
1655917200000|2022-06-22 17:00:00|1080.61|1075.21|1080.28|1074.88|1080.96|1075.56|1080.26|1074.86|37
1655917210000|2022-06-22 17:00:10|1080.27|1074.87|1079.96|1074.56|1080.65|1075.25|1079.78|1074.38|39
1655917220000|2022-06-22 17:00:20|1079.98|1074.58|1079.12|1073.72|1080.2|1074.8|1079.09|1073.69|35
1655917230000|2022-06-22 17:00:30|1079.11|1073.71|1079.18|1073.78|1079.44|1074.04|1079.11|1073.71|32
1655917240000|2022-06-22 17:00:40|1079.19|1073.79|1079.37|1073.97|1079.56|1074.16|1079.01|1073.61|36
1655917250000|2022-06-22 17:00:50|1079.33|1073.93|1077.75|1072.35|1079.68|1074.28|1077.75|1072.35|35
1655917260000|2022-06-22 17:01:00|1077.72|1072.32|1078.18|1072.78|1078.24|1072.84|1077.44|1072.04|38
1655917270000|2022-06-22 17:01:10|1078.3|1072.9|1078.18|1072.78|1078.53|1073.13|1078.05|1072.65|38
1655917280000|2022-06-22 17:01:20|1078.09|1072.69|1078.55|1073.15|1078.55|1073.15|1078.09|1072.69|33
1655917290000|2022-06-22 17:01:30|1078.45|1073.05|1077.4|1072|1078.45|1073.05|1077.4|1072|36
1655917300000|2022-06-22 17:01:40|1077.42|1072.02|1078.09|1072.69|1078.09|1072.69|1077.02|1071.62|35
1655917310000|2022-06-22 17:01:50|1077.99|1072.59|1076.68|1071.28|1077.99|1072.59|1076.63|1071.23|31
1655917320000|2022-06-22 17:02:00|1076.7|1071.3|1077.45|1072.05|1077.53|1072.13|1076.7|1071.3|35
1655917330000|2022-06-22 17:02:10|1077.61|1072.21|1077.52|1072.12|1078.03|1072.63|1077.37|1071.97|34
1655917340000|2022-06-22 17:02:20|1077.6|1072.2|1076.92|1071.52|1077.72|1072.32|1076.87|1071.47|35
1655917350000|2022-06-22 17:02:30|1076.82|1071.42|1075.27|1069.87|1076.86|1071.46|1075.15|1069.75|37
1655917360000|2022-06-22 17:02:40|1075.23|1069.83|1075.32|1069.92|1075.56|1070.16|1075.19|1069.79|37
1655917370000|2022-06-22 17:02:50|1075.43|1070.03|1074.74|1069.34|1075.64|1070.24|1074.73|1069.33|37
1655917380000|2022-06-22 17:03:00|1074.75|1069.35|1075.05|1069.65|1075.22|1069.82|1074.08|1068.68|38
1655917390000|2022-06-22 17:03:10|1075.21|1069.81|1075.38|1069.98|1075.49|1070.09|1075.14|1069.74|31
1655917400000|2022-06-22 17:03:20|1075.45|1070.05|1076.28|1070.88|1076.46|1071.06|1075.38|1069.98|34
1655917410000|2022-06-22 17:03:30|1076.29|1070.89|1074.65|1069.25|1076.29|1070.89|1074.54|1069.14|36
1655917420000|2022-06-22 17:03:40|1074.69|1069.29|1074.7|1069.3|1075.11|1069.71|1074.37|1068.97|39
1655917430000|2022-06-22 17:03:50|1074.76|1069.36|1074.53|1069.13|1075.24|1069.84|1074.52|1069.12|34
1655917440000|2022-06-22 17:04:00|1074.41|1069.01|1074.15|1068.75|1074.87|1069.47|1074.1|1068.7|31
1655917450000|2022-06-22 17:04:10|1074.12|1068.72|1074.51|1069.11|1075.02|1069.62|1074.04|1068.64|36
1655917460000|2022-06-22 17:04:20|1074.5|1069.1|1074.77|1069.37|1074.8|1069.4|1074.28|1068.88|32
1655917470000|2022-06-22 17:04:30|1074.88|1069.48|1075.28|1069.88|1075.3|1069.9|1074.73|1069.33|36
1655917480000|2022-06-22 17:04:40|1075.23|1069.83|1074.95|1069.55|1075.36|1069.96|1074.93|1069.53|33
1655917490000|2022-06-22 17:04:50|1074.99|1069.59|1075.83|1070.43|1076.12|1070.72|1074.99|1069.59|32
1655917500000|2022-06-22 17:05:00|1075.7|1070.3|1075.93|1070.53|1076.02|1070.62|1075.24|1069.84|38
1655917510000|2022-06-22 17:05:10|1075.92|1070.52|1075.48|1070.08|1075.93|1070.53|1075.44|1070.04|36
1655917520000|2022-06-22 17:05:20|1075.46|1070.06|1076.03|1070.63|1076.26|1070.86|1075.46|1070.06|34
1655917530000|2022-06-22 17:05:30|1076.04|1070.64|1075.61|1070.21|1076.04|1070.64|1075.31|1069.91|37
1655917540000|2022-06-22 17:05:40|1075.59|1070.19|1075.96|1070.56|1076.15|1070.75|1075.55|1070.15|33
1655917550000|2022-06-22 17:05:50|1075.93|1070.53|1075.74|1070.34|1076.01|1070.61|1075.73|1070.33|39
1655917560000|2022-06-22 17:06:00|1075.82|1070.42|1075.23|1069.83|1075.93|1070.53|1075.13|1069.73|38
1655917570000|2022-06-22 17:06:10|1075.2|1069.8|1075.39|1069.99|1075.39|1069.99|1074.74|1069.34|38
1655917580000|2022-06-22 17:06:20|1075.32|1069.92|1074.84|1069.44|1075.43|1070.03|1074.8|1069.4|33
1655917590000|2022-06-22 17:06:30|1074.83|1069.43|1075.89|1070.49|1075.89|1070.49|1074.74|1069.34|37
1655917600000|2022-06-22 17:06:40|1075.93|1070.53|1075.44|1070.04|1076.21|1070.81|1075.44|1070.04|30
1655917610000|2022-06-22 17:06:50|1075.36|1069.96|1075.7|1070.3|1075.7|1070.3|1075.23|1069.83|34
1655917620000|2022-06-22 17:07:00|1075.71|1070.31|1075.51|1070.11|1076.18|1070.78|1075.48|1070.08|35
1655917630000|2022-06-22 17:07:10|1075.49|1070.09|1074.17|1068.77|1075.51|1070.11|1074.15|1068.75|34
1655917640000|2022-06-22 17:07:20|1074.15|1068.75|1075.07|1069.67|1075.12|1069.72|1074.03|1068.63|36
1655917650000|2022-06-22 17:07:30|1074.98|1069.58|1074.4|1069|1074.98|1069.58|1074.35|1068.95|36
1655917660000|2022-06-22 17:07:40|1074.38|1068.98|1074.42|1069.02|1074.67|1069.27|1074.38|1068.98|33
1655917670000|2022-06-22 17:07:50|1074.45|1069.05|1075.08|1069.68|1075.1|1069.7|1074.39|1068.99|33
1655917680000|2022-06-22 17:08:00|1075.09|1069.69|1075.61|1070.21|1075.97|1070.57|1075.09|1069.69|38
1655917690000|2022-06-22 17:08:10|1075.65|1070.25|1075.26|1069.86|1075.68|1070.28|1075.19|1069.79|34
1655917700000|2022-06-22 17:08:20|1075.24|1069.84|1075.42|1070.02|1075.47|1070.07|1074.95|1069.55|32
1655917710000|2022-06-22 17:08:30|1075.34|1069.94|1074.86|1069.46|1075.34|1069.94|1074.66|1069.26|32
1655917720000|2022-06-22 17:08:40|1074.88|1069.48|1075.31|1069.91|1075.4|1070|1074.88|1069.48|34
1655917730000|2022-06-22 17:08:50|1075.23|1069.83|1075.4|1070|1075.53|1070.13|1074.98|1069.58|31
1655917740000|2022-06-22 17:09:00|1075.46|1070.06|1076.55|1071.15|1076.55|1071.15|1075.38|1069.98|31
1655917750000|2022-06-22 17:09:10|1076.78|1071.38|1077.53|1072.13|1077.69|1072.29|1076.78|1071.38|36
1655917760000|2022-06-22 17:09:20|1077.57|1072.17|1076.63|1071.23|1077.57|1072.17|1076.63|1071.23|38
1655917770000|2022-06-22 17:09:30|1076.43|1071.03|1076.92|1071.52|1076.97|1071.57|1076.27|1070.87|34
1655917780000|2022-06-22 17:09:40|1076.89|1071.49|1076.77|1071.37|1077.03|1071.63|1076.69|1071.29|32
1655917790000|2022-06-22 17:09:50|1076.73|1071.33|1076.43|1071.03|1076.73|1071.33|1076.11|1070.71|31
1655917800000|2022-06-22 17:10:00|1076.33|1070.93|1077.1|1071.7|1077.19|1071.79|1076.14|1070.74|34
1655917810000|2022-06-22 17:10:10|1077.08|1071.68|1078.08|1072.68|1078.09|1072.69|1076.91|1071.51|36
1655917820000|2022-06-22 17:10:20|1078.13|1072.73|1078.68|1073.28|1079.11|1073.71|1078.08|1072.68|32
1655917830000|2022-06-22 17:10:30|1078.67|1073.27|1078.49|1073.09|1078.69|1073.29|1078.2|1072.8|36
1655917840000|2022-06-22 17:10:40|1078.48|1073.08|1078.3|1072.9|1078.68|1073.28|1078.01|1072.61|37
1655917850000|2022-06-22 17:10:50|1078.33|1072.93|1078.78|1073.38|1078.78|1073.38|1078.33|1072.93|31
1655917860000|2022-06-22 17:11:00|1078.88|1073.48|1078.59|1073.19|1078.88|1073.48|1078.45|1073.05|33
1655917870000|2022-06-22 17:11:10|1078.47|1073.07|1078.58|1073.18|1078.65|1073.25|1078.06|1072.66|38
1655917880000|2022-06-22 17:11:20|1078.5|1073.1|1078.35|1072.95|1078.75|1073.35|1078.32|1072.92|36
1655917890000|2022-06-22 17:11:30|1078.38|1072.98|1078.49|1073.09|1078.52|1073.12|1078.31|1072.91|31
1655917900000|2022-06-22 17:11:40|1078.59|1073.19|1080.15|1074.75|1080.15|1074.75|1078.49|1073.09|31
1655917910000|2022-06-22 17:11:50|1080.2|1074.8|1079.24|1073.84|1080.24|1074.84|1079.21|1073.81|36
1655917920000|2022-06-22 17:12:00|1079.45|1074.05|1079.58|1074.18|1080.17|1074.77|1079.04|1073.64|37
1655917930000|2022-06-22 17:12:10|1079.6|1074.2|1080.33|1074.93|1080.38|1074.98|1079.6|1074.2|33
1655917940000|2022-06-22 17:12:20|1080.25|1074.85|1079.16|1073.76|1080.85|1075.45|1079.16|1073.76|37
1655917950000|2022-06-22 17:12:30|1079.18|1073.78|1077.94|1072.54|1079.19|1073.79|1077.52|1072.12|39
1655917960000|2022-06-22 17:12:40|1077.99|1072.59|1077.82|1072.42|1078.12|1072.72|1077.71|1072.31|33
1655917970000|2022-06-22 17:12:50|1077.92|1072.52|1077.93|1072.53|1077.93|1072.53|1077.53|1072.13|38
1655917980000|2022-06-22 17:13:00|1077.9|1072.5|1078.33|1072.93|1078.53|1073.13|1077.7|1072.3|38
1655917990000|2022-06-22 17:13:10|1078.34|1072.94|1078.28|1072.88|1078.34|1072.94|1077.81|1072.41|38
1655918000000|2022-06-22 17:13:20|1078.31|1072.91|1078.46|1073.06|1078.46|1073.06|1078.16|1072.76|37
1655918010000|2022-06-22 17:13:30|1078.56|1073.16|1079.07|1073.67|1079.65|1074.25|1078.56|1073.16|36
1655918020000|2022-06-22 17:13:40|1079.08|1073.68|1080.75|1075.35|1080.91|1075.51|1078.99|1073.59|36
1655918030000|2022-06-22 17:13:50|1080.53|1075.13|1080.55|1075.15|1080.77|1075.37|1080.23|1074.83|34
1655918040000|2022-06-22 17:14:00|1080.51|1075.11|1079.82|1074.42|1081.05|1075.65|1079.76|1074.36|29
1655918050000|2022-06-22 17:14:10|1079.84|1074.44|1079.11|1073.71|1080.13|1074.73|1079.11|1073.71|35
1655918060000|2022-06-22 17:14:20|1079.13|1073.73|1079.52|1074.12|1079.84|1074.44|1078.7|1073.3|35
1655918070000|2022-06-22 17:14:30|1079.41|1074.01|1079.99|1074.59|1080.07|1074.67|1079.27|1073.87|34
1655918080000|2022-06-22 17:14:40|1080.05|1074.65|1080.45|1075.05|1080.49|1075.09|1079.95|1074.55|38
1655918090000|2022-06-22 17:14:50|1080.4|1075|1080.49|1075.09|1080.76|1075.36|1080.34|1074.94|35
1655918100000|2022-06-22 17:15:00|1080.5|1075.1|1081.12|1075.72|1081.89|1076.49|1080.2|1074.8|38
1655918110000|2022-06-22 17:15:10|1081.28|1075.88|1080.64|1075.24|1081.28|1075.88|1080.64|1075.24|35
1655918120000|2022-06-22 17:15:20|1080.65|1075.25|1081.44|1076.04|1081.67|1076.27|1080.5|1075.1|40
1655918130000|2022-06-22 17:15:30|1081.45|1076.05|1080.94|1075.54|1081.47|1076.07|1080.69|1075.29|36
1655918140000|2022-06-22 17:15:40|1080.76|1075.36|1080.25|1074.85|1081.07|1075.67|1080.16|1074.76|37
1655918150000|2022-06-22 17:15:50|1080.08|1074.68|1080.32|1074.92|1080.65|1075.25|1079.96|1074.56|34
1655918160000|2022-06-22 17:16:00|1080.31|1074.91|1080.59|1075.19|1080.87|1075.47|1080.12|1074.72|36
1655918170000|2022-06-22 17:16:10|1080.52|1075.12|1080.79|1075.39|1081.11|1075.71|1080.47|1075.07|36
1655918180000|2022-06-22 17:16:20|1080.83|1075.43|1080.34|1074.94|1080.95|1075.55|1080.32|1074.92|33
1655918190000|2022-06-22 17:16:30|1080.29|1074.89|1080.99|1075.59|1081.07|1075.67|1080.26|1074.86|34
1655918200000|2022-06-22 17:16:40|1080.97|1075.57|1080.56|1075.16|1080.97|1075.57|1080.56|1075.16|32
1655918210000|2022-06-22 17:16:50|1080.55|1075.15|1080.57|1075.17|1080.73|1075.33|1080.34|1074.94|34
1655918220000|2022-06-22 17:17:00|1080.61|1075.21|1080.13|1074.73|1080.72|1075.32|1080.13|1074.73|31
1655918230000|2022-06-22 17:17:10|1080.14|1074.74|1081.46|1076.06|1081.53|1076.13|1080.14|1074.74|32
1655918240000|2022-06-22 17:17:20|1081.29|1075.89|1080.58|1075.18|1081.32|1075.92|1080.58|1075.18|36
1655918250000|2022-06-22 17:17:30|1080.52|1075.12|1080.75|1075.35|1080.9|1075.5|1080.35|1074.95|31
1655918260000|2022-06-22 17:17:40|1080.78|1075.38|1080.72|1075.32|1081.12|1075.72|1080.46|1075.06|35
1655918270000|2022-06-22 17:17:50|1080.63|1075.23|1080.18|1074.78|1080.63|1075.23|1080.18|1074.78|35
1655918280000|2022-06-22 17:18:00|1080.26|1074.86|1080.5|1075.1|1080.72|1075.32|1080.24|1074.84|35
1655918290000|2022-06-22 17:18:10|1080.41|1075.01|1081.26|1075.86|1081.26|1075.86|1080.27|1074.87|32
1655918300000|2022-06-22 17:18:20|1081.3|1075.9|1080.57|1075.17|1081.3|1075.9|1080.41|1075.01|34
1655918310000|2022-06-22 17:18:30|1080.61|1075.21|1080.36|1074.96|1080.66|1075.26|1080.06|1074.66|37
1655918320000|2022-06-22 17:18:40|1080.37|1074.97|1080.84|1075.44|1081.05|1075.65|1080.37|1074.97|37
1655918330000|2022-06-22 17:18:50|1080.97|1075.57|1081.29|1075.89|1081.29|1075.89|1080.74|1075.34|37
1655918340000|2022-06-22 17:19:00|1081.27|1075.87|1082.19|1076.79|1082.23|1076.83|1081.25|1075.85|33
1655918350000|2022-06-22 17:19:10|1082.2|1076.8|1082.65|1077.25|1083.48|1078.08|1082.2|1076.8|34
1655918360000|2022-06-22 17:19:20|1082.63|1077.23|1083.23|1077.83|1083.23|1077.83|1082.35|1076.95|36
1655918370000|2022-06-22 17:19:30|1083.39|1077.99|1083.47|1078.07|1083.94|1078.54|1083.37|1077.97|32
1655918380000|2022-06-22 17:19:40|1083.58|1078.18|1083.42|1078.02|1083.58|1078.18|1083.28|1077.88|30
1655918390000|2022-06-22 17:19:50|1083.37|1077.97|1083.71|1078.31|1083.93|1078.53|1083.31|1077.91|30
1655918400000|2022-06-22 17:20:00|1083.7|1078.3|1082.83|1077.43|1084.02|1078.62|1082.83|1077.43|38
1655918410000|2022-06-22 17:20:10|1083.01|1077.61|1083.35|1077.95|1083.56|1078.16|1082.97|1077.57|37
1655918420000|2022-06-22 17:20:20|1083.26|1077.86|1081.9|1076.5|1083.26|1077.86|1081.9|1076.5|34
1655918430000|2022-06-22 17:20:30|1081.88|1076.48|1082.3|1076.9|1082.37|1076.97|1081.83|1076.43|37
1655918440000|2022-06-22 17:20:40|1082.23|1076.83|1082.73|1077.33|1082.74|1077.34|1082.23|1076.83|33
1655918450000|2022-06-22 17:20:50|1082.79|1077.39|1082.98|1077.58|1083.33|1077.93|1082.61|1077.21|34
1655918460000|2022-06-22 17:21:00|1082.91|1077.51|1082.62|1077.22|1082.91|1077.51|1082.49|1077.09|35
1655918470000|2022-06-22 17:21:10|1082.64|1077.24|1084.63|1079.23|1084.63|1079.23|1082.64|1077.24|36
1655918480000|2022-06-22 17:21:20|1084.66|1079.26|1084.34|1078.94|1084.94|1079.54|1084.11|1078.71|35
1655918490000|2022-06-22 17:21:30|1084.33|1078.93|1085.2|1079.8|1085.2|1079.8|1084.32|1078.92|34
1655918500000|2022-06-22 17:21:40|1085.08|1079.68|1085.16|1079.76|1085.31|1079.91|1084.81|1079.41|35
1655918510000|2022-06-22 17:21:50|1085.24|1079.84|1087.16|1081.76|1087.22|1081.82|1085.02|1079.62|40
1655918520000|2022-06-22 17:22:00|1087.18|1081.78|1086.42|1081.02|1087.36|1081.96|1086.16|1080.76|38
1655918530000|2022-06-22 17:22:10|1086.53|1081.13|1085.86|1080.46|1086.95|1081.55|1085.75|1080.35|34
1655918540000|2022-06-22 17:22:20|1086.03|1080.63|1085.31|1079.91|1086.03|1080.63|1085.25|1079.85|33
1655918550000|2022-06-22 17:22:30|1085.34|1079.94|1086.61|1081.21|1086.61|1081.21|1085.29|1079.89|36
1655918560000|2022-06-22 17:22:40|1086.77|1081.37|1086.18|1080.78|1086.96|1081.56|1086.08|1080.68|34
1655918570000|2022-06-22 17:22:50|1086.17|1080.77|1086.23|1080.83|1086.62|1081.22|1086.06|1080.66|32
1655918580000|2022-06-22 17:23:00|1086.2|1080.8|1085.91|1080.51|1086.25|1080.85|1085.57|1080.17|35
1655918590000|2022-06-22 17:23:10|1085.78|1080.38|1085.41|1080.01|1085.78|1080.38|1084.82|1079.42|39
1655918600000|2022-06-22 17:23:20|1085.4|1080|1085.81|1080.41|1085.91|1080.51|1085.4|1080|34
1655918610000|2022-06-22 17:23:30|1085.71|1080.31|1085.3|1079.9|1085.71|1080.31|1085.05|1079.65|29
1655918620000|2022-06-22 17:23:40|1085.33|1079.93|1086.08|1080.68|1086.08|1080.68|1085.33|1079.93|32
1655918630000|2022-06-22 17:23:50|1086.07|1080.67|1085.59|1080.19|1086.2|1080.8|1085.59|1080.19|35
1655918640000|2022-06-22 17:24:00|1085.58|1080.18|1085.01|1079.61|1085.58|1080.18|1084.98|1079.58|37
1655918650000|2022-06-22 17:24:10|1085|1079.6|1084.12|1078.72|1085.07|1079.67|1084.12|1078.72|33
1655918660000|2022-06-22 17:24:20|1084.15|1078.75|1084.77|1079.37|1084.83|1079.43|1084.15|1078.75|38
1655918670000|2022-06-22 17:24:30|1084.97|1079.57|1085.41|1080.01|1085.98|1080.58|1084.97|1079.57|38
1655918680000|2022-06-22 17:24:40|1085.52|1080.12|1085.97|1080.57|1086.44|1081.04|1085.42|1080.02|35
1655918690000|2022-06-22 17:24:50|1085.91|1080.51|1085.28|1079.88|1085.96|1080.56|1085.09|1079.69|30
1655918700000|2022-06-22 17:25:00|1085.22|1079.82|1085.42|1080.02|1085.73|1080.33|1085.1|1079.7|35
1655918710000|2022-06-22 17:25:10|1085.33|1079.93|1085.17|1079.77|1085.37|1079.97|1085.09|1079.69|30
1655918720000|2022-06-22 17:25:20|1085.22|1079.82|1084.06|1078.66|1085.25|1079.85|1084.06|1078.66|36
1655918730000|2022-06-22 17:25:30|1084.12|1078.72|1084.62|1079.22|1084.79|1079.39|1084.12|1078.72|34
1655918740000|2022-06-22 17:25:40|1084.6|1079.2|1085.05|1079.65|1085.08|1079.68|1084.6|1079.2|31
1655918750000|2022-06-22 17:25:50|1085.08|1079.68|1084.4|1079|1085.08|1079.68|1084.39|1078.99|37
1655918760000|2022-06-22 17:26:00|1084.31|1078.91|1084.3|1078.9|1084.66|1079.26|1084.19|1078.79|34
1655918770000|2022-06-22 17:26:10|1084.25|1078.85|1084.23|1078.83|1084.53|1079.13|1084.15|1078.75|31
1655918780000|2022-06-22 17:26:20|1084.12|1078.72|1083.69|1078.29|1084.17|1078.77|1083.34|1077.94|33
1655918790000|2022-06-22 17:26:30|1083.71|1078.31|1084.09|1078.69|1084.5|1079.1|1083.67|1078.27|37
1655918800000|2022-06-22 17:26:40|1084.07|1078.67|1084.43|1079.03|1084.43|1079.03|1083.8|1078.4|36
1655918810000|2022-06-22 17:26:50|1084.39|1078.99|1085.96|1080.56|1086.02|1080.62|1084.37|1078.97|38
1655918820000|2022-06-22 17:27:00|1086.08|1080.68|1085.2|1079.8|1086.13|1080.73|1084.91|1079.51|34
1655918830000|2022-06-22 17:27:10|1085.23|1079.83|1084.8|1079.4|1085.47|1080.07|1084.8|1079.4|33
1655918840000|2022-06-22 17:27:20|1084.65|1079.25|1084.17|1078.77|1084.74|1079.34|1084.17|1078.77|35
1655918850000|2022-06-22 17:27:30|1084.15|1078.75|1083.21|1077.81|1084.15|1078.75|1083.21|1077.81|33
1655918860000|2022-06-22 17:27:40|1083.43|1078.03|1083.41|1078.01|1083.73|1078.33|1083.21|1077.81|32
1655918870000|2022-06-22 17:27:50|1083.4|1078|1083.33|1077.93|1083.45|1078.05|1083.07|1077.67|35
1655918880000|2022-06-22 17:28:00|1083.59|1078.19|1083.21|1077.81|1083.59|1078.19|1082.99|1077.59|35
1655918890000|2022-06-22 17:28:10|1083.24|1077.84|1083.23|1077.83|1083.61|1078.21|1082.93|1077.53|37
1655918900000|2022-06-22 17:28:20|1083.18|1077.78|1083.73|1078.33|1084.03|1078.63|1083.18|1077.78|35
1655918910000|2022-06-22 17:28:30|1083.75|1078.35|1083.32|1077.92|1083.75|1078.35|1083.24|1077.84|36
1655918920000|2022-06-22 17:28:40|1083.31|1077.91|1084.73|1079.33|1084.73|1079.33|1083.31|1077.91|38
1655918930000|2022-06-22 17:28:50|1084.72|1079.32|1083.97|1078.57|1084.91|1079.51|1083.88|1078.48|32
1655918940000|2022-06-22 17:29:00|1084.01|1078.61|1084.15|1078.75|1084.19|1078.79|1083.76|1078.36|33
1655918950000|2022-06-22 17:29:10|1084.24|1078.84|1083.51|1078.11|1084.31|1078.91|1083.48|1078.08|37
1655918960000|2022-06-22 17:29:20|1083.5|1078.1|1083.25|1077.85|1083.5|1078.1|1082.81|1077.41|33
1655918970000|2022-06-22 17:29:30|1083.26|1077.86|1083.78|1078.38|1083.85|1078.45|1083.15|1077.75|35
1655918980000|2022-06-22 17:29:40|1083.8|1078.4|1083.69|1078.29|1083.83|1078.43|1083.33|1077.93|28
1655918990000|2022-06-22 17:29:50|1083.66|1078.26|1084.32|1078.92|1084.48|1079.08|1083.66|1078.26|34
1655919000000|2022-06-22 17:30:00|1084.31|1078.91|1084.31|1078.91|1084.51|1079.11|1083.79|1078.39|36
1655919010000|2022-06-22 17:30:10|1084.4|1079|1084.09|1078.69|1084.46|1079.06|1084.06|1078.66|34
1655919020000|2022-06-22 17:30:20|1084.12|1078.72|1083.83|1078.43|1084.13|1078.73|1083.6|1078.2|31
1655919030000|2022-06-22 17:30:30|1083.81|1078.41|1083.76|1078.36|1083.95|1078.55|1083.66|1078.26|35
1655919040000|2022-06-22 17:30:40|1083.75|1078.35|1084.17|1078.77|1084.36|1078.96|1083.71|1078.31|33
1655919050000|2022-06-22 17:30:50|1084.13|1078.73|1082.99|1077.59|1084.17|1078.77|1082.82|1077.42|33
1655919060000|2022-06-22 17:31:00|1082.8|1077.4|1083.11|1077.71|1083.13|1077.73|1082.8|1077.4|35
1655919070000|2022-06-22 17:31:10|1083.16|1077.76|1083.9|1078.5|1084.02|1078.62|1083.07|1077.67|26
1655919080000|2022-06-22 17:31:20|1083.88|1078.48|1083.31|1077.91|1083.88|1078.48|1083.25|1077.85|30
1655919090000|2022-06-22 17:31:30|1083.33|1077.93|1083.09|1077.69|1083.35|1077.95|1082.96|1077.56|28
1655919100000|2022-06-22 17:31:40|1083.03|1077.63|1082.77|1077.37|1083.11|1077.71|1082.73|1077.33|32
1655919110000|2022-06-22 17:31:50|1082.86|1077.46|1083.31|1077.91|1083.31|1077.91|1082.74|1077.34|31
1655919120000|2022-06-22 17:32:00|1083.25|1077.85|1083.71|1078.31|1083.71|1078.31|1083.15|1077.75|32
1655919130000|2022-06-22 17:32:10|1083.63|1078.23|1083.82|1078.42|1083.94|1078.54|1083.52|1078.12|26
1655919140000|2022-06-22 17:32:20|1083.88|1078.48|1083.82|1078.42|1084.46|1079.06|1083.8|1078.4|35
1655919150000|2022-06-22 17:32:30|1083.8|1078.4|1083.29|1077.89|1083.8|1078.4|1083.28|1077.88|33
1655919160000|2022-06-22 17:32:40|1083.36|1077.96|1082.92|1077.52|1083.45|1078.05|1082.89|1077.49|30
1655919170000|2022-06-22 17:32:50|1082.9|1077.5|1083.05|1077.65|1083.29|1077.89|1082.81|1077.41|35
1655919180000|2022-06-22 17:33:00|1083.06|1077.66|1083.48|1078.08|1083.48|1078.08|1082.88|1077.48|30
1655919190000|2022-06-22 17:33:10|1083.32|1077.92|1083|1077.6|1083.54|1078.14|1082.98|1077.58|36
1655919200000|2022-06-22 17:33:20|1083.06|1077.66|1082.99|1077.59|1083.06|1077.66|1082.96|1077.56|26
1655919210000|2022-06-22 17:33:30|1082.96|1077.56|1083.31|1077.91|1083.44|1078.04|1082.95|1077.55|29
1655919220000|2022-06-22 17:33:40|1083.37|1077.97|1083.36|1077.96|1083.51|1078.11|1083.32|1077.92|31
1655919230000|2022-06-22 17:33:50|1083.39|1077.99|1083.18|1077.78|1083.44|1078.04|1083.17|1077.77|30
1655919240000|2022-06-22 17:34:00|1083.2|1077.8|1083.61|1078.21|1083.62|1078.22|1083.06|1077.66|34
1655919250000|2022-06-22 17:34:10|1083.66|1078.26|1083.88|1078.48|1083.98|1078.58|1083.62|1078.22|32
1655919260000|2022-06-22 17:34:20|1083.89|1078.49|1084.08|1078.68|1084.11|1078.71|1083.89|1078.49|31
1655919270000|2022-06-22 17:34:30|1084.02|1078.62|1083.94|1078.54|1084.23|1078.83|1083.94|1078.54|30
1655919280000|2022-06-22 17:34:40|1083.76|1078.36|1083.58|1078.18|1083.8|1078.4|1083.52|1078.12|33
1655919290000|2022-06-22 17:34:50|1083.57|1078.17|1083.44|1078.04|1083.67|1078.27|1083.44|1078.04|29
1655919300000|2022-06-22 17:35:00|1083.45|1078.05|1083.02|1077.62|1083.45|1078.05|1082.67|1077.27|34
1655919310000|2022-06-22 17:35:10|1083.06|1077.66|1083.51|1078.11|1083.57|1078.17|1082.98|1077.58|34
1655919320000|2022-06-22 17:35:20|1083.48|1078.08|1083.76|1078.36|1083.88|1078.48|1083.18|1077.78|35
1655919330000|2022-06-22 17:35:30|1083.64|1078.24|1083.25|1077.85|1083.64|1078.24|1083.25|1077.85|24
1655919340000|2022-06-22 17:35:40|1083.21|1077.81|1083.79|1078.39|1083.86|1078.46|1083.04|1077.64|35
1655919350000|2022-06-22 17:35:50|1083.8|1078.4|1083.8|1078.4|1083.81|1078.41|1083.58|1078.18|31
1655919360000|2022-06-22 17:36:00|1083.76|1078.36|1084.53|1079.13|1084.58|1079.18|1083.7|1078.3|37
1655919370000|2022-06-22 17:36:10|1084.52|1079.12|1083.24|1077.84|1084.61|1079.21|1083.24|1077.84|36
1655919380000|2022-06-22 17:36:20|1083.13|1077.73|1083.05|1077.65|1083.15|1077.75|1082.93|1077.53|30
1655919390000|2022-06-22 17:36:30|1083.06|1077.66|1083.49|1078.09|1083.49|1078.09|1083.03|1077.63|34
1655919400000|2022-06-22 17:36:40|1083.51|1078.11|1083.64|1078.24|1083.74|1078.34|1083.39|1077.99|32
1655919410000|2022-06-22 17:36:50|1083.66|1078.26|1083.5|1078.1|1083.93|1078.53|1083.5|1078.1|35
1655919420000|2022-06-22 17:37:00|1083.51|1078.11|1083.79|1078.39|1083.85|1078.45|1083.51|1078.11|30
1655919430000|2022-06-22 17:37:10|1083.81|1078.41|1084.63|1079.23|1084.64|1079.24|1083.81|1078.41|37
1655919440000|2022-06-22 17:37:20|1084.61|1079.21|1083.84|1078.44|1084.63|1079.23|1083.84|1078.44|32
1655919450000|2022-06-22 17:37:30|1083.74|1078.34|1083.5|1078.1|1083.74|1078.34|1083.41|1078.01|29
1655919460000|2022-06-22 17:37:40|1083.48|1078.08|1083.52|1078.12|1083.73|1078.33|1083.48|1078.08|31
1655919470000|2022-06-22 17:37:50|1083.41|1078.01|1083.3|1077.9|1083.42|1078.02|1083.15|1077.75|33
1655919480000|2022-06-22 17:38:00|1083.32|1077.92|1083.11|1077.71|1083.6|1078.2|1083.01|1077.61|34
1655919490000|2022-06-22 17:38:10|1082.98|1077.58|1083.25|1077.85|1083.26|1077.86|1082.96|1077.56|39
1655919500000|2022-06-22 17:38:20|1083.17|1077.77|1083.89|1078.49|1083.89|1078.49|1083.16|1077.76|36
1655919510000|2022-06-22 17:38:30|1083.83|1078.43|1083.98|1078.58|1083.98|1078.58|1083.65|1078.25|34
1655919520000|2022-06-22 17:38:40|1083.99|1078.59|1084.7|1079.3|1084.72|1079.32|1083.99|1078.59|31
1655919530000|2022-06-22 17:38:50|1084.71|1079.31|1084.38|1078.98|1084.91|1079.51|1084.28|1078.88|37
1655919540000|2022-06-22 17:39:00|1084.27|1078.87|1084.97|1079.57|1084.97|1079.57|1084.23|1078.83|35
1655919550000|2022-06-22 17:39:10|1084.95|1079.55|1085.73|1080.33|1085.97|1080.57|1084.93|1079.53|37
1655919560000|2022-06-22 17:39:20|1085.72|1080.32|1084.71|1079.31|1085.72|1080.32|1084.71|1079.31|32
1655919570000|2022-06-22 17:39:30|1084.7|1079.3|1083.97|1078.57|1084.89|1079.49|1083.9|1078.5|33
1655919580000|2022-06-22 17:39:40|1084.06|1078.66|1084.12|1078.72|1084.24|1078.84|1083.92|1078.52|32
1655919590000|2022-06-22 17:39:50|1084.08|1078.68|1083.49|1078.09|1084.17|1078.77|1083.49|1078.09|27
1655919600000|2022-06-22 17:40:00|1083.47|1078.07|1083.28|1077.88|1083.47|1078.07|1083.05|1077.65|32
1655919610000|2022-06-22 17:40:10|1083.34|1077.94|1082.97|1077.57|1083.34|1077.94|1082.8|1077.4|34
1655919620000|2022-06-22 17:40:20|1082.93|1077.53|1081.14|1075.74|1082.98|1077.58|1080.77|1075.37|32
1655919630000|2022-06-22 17:40:30|1080.97|1075.57|1080.19|1074.79|1081.14|1075.74|1080.19|1074.79|37
1655919640000|2022-06-22 17:40:40|1080.12|1074.72|1078.81|1073.41|1080.12|1074.72|1078.81|1073.41|38
1655919650000|2022-06-22 17:40:50|1078.82|1073.42|1077.45|1072.05|1078.92|1073.52|1077.25|1071.85|39
1655919660000|2022-06-22 17:41:00|1077.56|1072.16|1078.3|1072.9|1078.52|1073.12|1077.48|1072.08|40
1655919670000|2022-06-22 17:41:10|1078.34|1072.94|1077.18|1071.78|1078.68|1073.28|1077.18|1071.78|38
1655919680000|2022-06-22 17:41:20|1077.09|1071.69|1076.07|1070.67|1077.09|1071.69|1075.57|1070.17|39
1655919690000|2022-06-22 17:41:30|1076.01|1070.61|1077.34|1071.94|1077.34|1071.94|1076.01|1070.61|40
1655919700000|2022-06-22 17:41:40|1077.42|1072.02|1076.94|1071.54|1077.46|1072.06|1076.77|1071.37|34
1655919710000|2022-06-22 17:41:50|1077.01|1071.61|1078.47|1073.07|1078.47|1073.07|1076.96|1071.56|36
1655919720000|2022-06-22 17:42:00|1078.61|1073.21|1079.15|1073.75|1079.15|1073.75|1077.96|1072.56|38
1655919730000|2022-06-22 17:42:10|1079.11|1073.71|1079|1073.6|1079.11|1073.71|1077.95|1072.55|34
1655919740000|2022-06-22 17:42:20|1079.01|1073.61|1079.04|1073.64|1079.61|1074.21|1078.76|1073.36|35
1655919750000|2022-06-22 17:42:30|1079.06|1073.66|1079.65|1074.25|1079.83|1074.43|1079.06|1073.66|29
1655919760000|2022-06-22 17:42:40|1079.58|1074.18|1079.46|1074.06|1079.82|1074.42|1079.26|1073.86|34
1655919770000|2022-06-22 17:42:50|1079.4|1074|1079.27|1073.87|1079.55|1074.15|1079.25|1073.85|34
1655919780000|2022-06-22 17:43:00|1079.11|1073.71|1078.75|1073.35|1079.11|1073.71|1078.55|1073.15|35
1655919790000|2022-06-22 17:43:10|1078.89|1073.49|1078.57|1073.17|1079.22|1073.82|1078.57|1073.17|31
1655919800000|2022-06-22 17:43:20|1078.47|1073.07|1078.55|1073.15|1078.55|1073.15|1077.89|1072.49|33
1655919810000|2022-06-22 17:43:30|1078.63|1073.23|1077.58|1072.18|1078.67|1073.27|1077.55|1072.15|33
1655919820000|2022-06-22 17:43:40|1077.53|1072.13|1077.94|1072.54|1077.98|1072.58|1077.43|1072.03|38
1655919830000|2022-06-22 17:43:50|1077.76|1072.36|1077.85|1072.45|1077.96|1072.56|1077.49|1072.09|30
1655919840000|2022-06-22 17:44:00|1077.91|1072.51|1078.49|1073.09|1078.6|1073.2|1077.91|1072.51|28
1655919850000|2022-06-22 17:44:10|1078.46|1073.06|1077.67|1072.27|1078.78|1073.38|1077.66|1072.26|30
1655919860000|2022-06-22 17:44:20|1077.66|1072.26|1078.22|1072.82|1078.27|1072.87|1077.46|1072.06|33
1655919870000|2022-06-22 17:44:30|1078.21|1072.81|1078.67|1073.27|1078.67|1073.27|1077.75|1072.35|32
1655919880000|2022-06-22 17:44:40|1078.69|1073.29|1078.9|1073.5|1079.17|1073.77|1078.69|1073.29|37
1655919890000|2022-06-22 17:44:50|1078.93|1073.53|1080.17|1074.77|1080.17|1074.77|1078.89|1073.49|31
1655919900000|2022-06-22 17:45:00|1080.2|1074.8|1079.85|1074.45|1080.2|1074.8|1079.02|1073.62|39
1655919910000|2022-06-22 17:45:10|1079.81|1074.41|1079.37|1073.97|1079.92|1074.52|1079.05|1073.65|35
1655919920000|2022-06-22 17:45:20|1079.2|1073.8|1080.11|1074.71|1080.15|1074.75|1078.96|1073.56|34
1655919930000|2022-06-22 17:45:30|1080.1|1074.7|1079.6|1074.2|1080.22|1074.82|1079.59|1074.19|30
1655919940000|2022-06-22 17:45:40|1079.65|1074.25|1079.69|1074.29|1079.99|1074.59|1079.58|1074.18|36
1655919950000|2022-06-22 17:45:50|1079.67|1074.27|1080.2|1074.8|1080.24|1074.84|1079.62|1074.22|28
1655919960000|2022-06-22 17:46:00|1080.27|1074.87|1081.22|1075.82|1081.31|1075.91|1080.04|1074.64|32
1655919970000|2022-06-22 17:46:10|1081.19|1075.79|1081.46|1076.06|1081.46|1076.06|1080.93|1075.53|33
1655919980000|2022-06-22 17:46:20|1081.48|1076.08|1082|1076.6|1082.38|1076.98|1081.46|1076.06|40
1655919990000|2022-06-22 17:46:30|1082.02|1076.62|1081.42|1076.02|1082.13|1076.73|1081.25|1075.85|40
1655920000000|2022-06-22 17:46:40|1081.6|1076.2|1081.87|1076.47|1082.06|1076.66|1081.6|1076.2|34
1655920010000|2022-06-22 17:46:50|1081.85|1076.45|1080.6|1075.2|1081.86|1076.46|1080.6|1075.2|35
1655920020000|2022-06-22 17:47:00|1080.63|1075.23|1081.32|1075.92|1081.65|1076.25|1080.62|1075.22|38
1655920030000|2022-06-22 17:47:10|1081.31|1075.91|1081.59|1076.19|1081.65|1076.25|1081.2|1075.8|36
1655920040000|2022-06-22 17:47:20|1081.55|1076.15|1082.22|1076.82|1082.22|1076.82|1080.68|1075.28|30
1655920050000|2022-06-22 17:47:30|1082.41|1077.01|1084.46|1079.06|1084.49|1079.09|1082.41|1077.01|38
1655920060000|2022-06-22 17:47:40|1084.49|1079.09|1083.71|1078.31|1084.72|1079.32|1083.71|1078.31|37
1655920070000|2022-06-22 17:47:50|1083.67|1078.27|1084.47|1079.07|1084.55|1079.15|1083.37|1077.97|35
1655920080000|2022-06-22 17:48:00|1084.42|1079.02|1083.64|1078.24|1084.51|1079.11|1083.57|1078.17|36
1655920090000|2022-06-22 17:48:10|1083.62|1078.22|1084.63|1079.23|1084.63|1079.23|1083.6|1078.2|32
1655920100000|2022-06-22 17:48:20|1084.72|1079.32|1085.64|1080.24|1085.9|1080.5|1084.72|1079.32|36
1655920110000|2022-06-22 17:48:30|1085.55|1080.15|1085.12|1079.72|1085.64|1080.24|1084.88|1079.48|34
1655920120000|2022-06-22 17:48:40|1085.09|1079.69|1085.73|1080.33|1085.81|1080.41|1085.09|1079.69|38
1655920130000|2022-06-22 17:48:50|1085.75|1080.35|1085.41|1080.01|1085.97|1080.57|1085.41|1080.01|32
1655920140000|2022-06-22 17:49:00|1085.4|1080|1086.74|1081.34|1087.12|1081.72|1085.4|1080|35
1655920150000|2022-06-22 17:49:10|1086.92|1081.52|1088.85|1083.45|1089.3|1083.9|1086.82|1081.42|36
1655920160000|2022-06-22 17:49:20|1088.8|1083.4|1088.17|1082.77|1089.19|1083.79|1088.08|1082.68|36
1655920170000|2022-06-22 17:49:30|1088.31|1082.91|1087.32|1081.92|1088.62|1083.22|1087.21|1081.81|36
1655920180000|2022-06-22 17:49:40|1087.33|1081.93|1087.78|1082.38|1088.34|1082.94|1087.17|1081.77|39
1655920190000|2022-06-22 17:49:50|1087.76|1082.36|1087.54|1082.14|1088.03|1082.63|1087.54|1082.14|34
1655920200000|2022-06-22 17:50:00|1087.49|1082.09|1088.28|1082.88|1088.93|1083.53|1087.36|1081.96|40
1655920210000|2022-06-22 17:50:10|1088.26|1082.86|1087.85|1082.45|1088.26|1082.86|1087.74|1082.34|35
1655920220000|2022-06-22 17:50:20|1087.77|1082.37|1088.25|1082.85|1088.68|1083.28|1087.73|1082.33|34
1655920230000|2022-06-22 17:50:30|1088.09|1082.69|1087.48|1082.08|1088.27|1082.87|1087.46|1082.06|33
1655920240000|2022-06-22 17:50:40|1087.53|1082.13|1087.52|1082.12|1087.61|1082.21|1087.19|1081.79|34
1655920250000|2022-06-22 17:50:50|1087.53|1082.13|1087.2|1081.8|1087.56|1082.16|1087.04|1081.64|33
1655920260000|2022-06-22 17:51:00|1087.04|1081.64|1086.68|1081.28|1087.36|1081.96|1086.68|1081.28|28
1655920270000|2022-06-22 17:51:10|1086.61|1081.21|1085.96|1080.56|1086.64|1081.24|1085.96|1080.56|29
1655920280000|2022-06-22 17:51:20|1085.98|1080.58|1085.56|1080.16|1086.07|1080.67|1085.56|1080.16|28
1655920290000|2022-06-22 17:51:30|1085.57|1080.17|1085.59|1080.19|1086.14|1080.74|1085.43|1080.03|33
1655920300000|2022-06-22 17:51:40|1085.6|1080.2|1085.43|1080.03|1085.85|1080.45|1085.41|1080.01|33
1655920310000|2022-06-22 17:51:50|1085.37|1079.97|1086.14|1080.74|1086.14|1080.74|1085.25|1079.85|28
1655920320000|2022-06-22 17:52:00|1086.08|1080.68|1085.04|1079.64|1086.14|1080.74|1084.81|1079.41|35
1655920330000|2022-06-22 17:52:10|1085.08|1079.68|1085.51|1080.11|1085.55|1080.15|1084.91|1079.51|32
1655920340000|2022-06-22 17:52:20|1085.4|1080|1084.93|1079.53|1085.45|1080.05|1084.86|1079.46|32
1655920350000|2022-06-22 17:52:30|1084.86|1079.46|1085.23|1079.83|1085.25|1079.85|1084.66|1079.26|32
1655920360000|2022-06-22 17:52:40|1085.22|1079.82|1085.2|1079.8|1085.41|1080.01|1084.92|1079.52|34
1655920370000|2022-06-22 17:52:50|1085.29|1079.89|1085.13|1079.73|1085.34|1079.94|1084.82|1079.42|26
1655920380000|2022-06-22 17:53:00|1085.22|1079.82|1084.81|1079.41|1085.22|1079.82|1084.78|1079.38|27
1655920390000|2022-06-22 17:53:10|1084.79|1079.39|1083.5|1078.1|1084.86|1079.46|1083.23|1077.83|36
1655920400000|2022-06-22 17:53:20|1083.38|1077.98|1082.16|1076.76|1083.38|1077.98|1082.15|1076.75|36
1655920410000|2022-06-22 17:53:30|1082.08|1076.68|1082.2|1076.8|1082.68|1077.28|1081.98|1076.58|36
1655920420000|2022-06-22 17:53:40|1082.08|1076.68|1082.57|1077.17|1082.7|1077.3|1082.04|1076.64|37
1655920430000|2022-06-22 17:53:50|1082.54|1077.14|1082.29|1076.89|1082.64|1077.24|1082.19|1076.79|30
1655920440000|2022-06-22 17:54:00|1082.21|1076.81|1082.52|1077.12|1082.67|1077.27|1081.89|1076.49|34
1655920450000|2022-06-22 17:54:10|1082.44|1077.04|1083.48|1078.08|1083.85|1078.45|1082.41|1077.01|36
1655920460000|2022-06-22 17:54:20|1083.54|1078.14|1082.43|1077.03|1083.54|1078.14|1081.99|1076.59|38
1655920470000|2022-06-22 17:54:30|1082.41|1077.01|1082.82|1077.42|1083.06|1077.66|1082.26|1076.86|33
1655920480000|2022-06-22 17:54:40|1082.94|1077.54|1082.58|1077.18|1082.94|1077.54|1082.53|1077.13|32
1655920490000|2022-06-22 17:54:50|1082.47|1077.07|1082.72|1077.32|1083.16|1077.76|1082.29|1076.89|30
1655920500000|2022-06-22 17:55:00|1082.6|1077.2|1082.9|1077.5|1082.9|1077.5|1082.47|1077.07|31
1655920510000|2022-06-22 17:55:10|1082.84|1077.44|1083.35|1077.95|1083.5|1078.1|1082.8|1077.4|34
1655920520000|2022-06-22 17:55:20|1083.41|1078.01|1083.07|1077.67|1083.5|1078.1|1082.91|1077.51|35
1655920530000|2022-06-22 17:55:30|1083.05|1077.65|1082.28|1076.88|1083.05|1077.65|1082.19|1076.79|28
1655920540000|2022-06-22 17:55:40|1082.29|1076.89|1082.18|1076.78|1082.3|1076.9|1082.01|1076.61|32
1655920550000|2022-06-22 17:55:50|1082.32|1076.92|1082.07|1076.67|1082.77|1077.37|1082.03|1076.63|29
1655920560000|2022-06-22 17:56:00|1082.14|1076.74|1082.66|1077.26|1082.66|1077.26|1082.01|1076.61|31
1655920570000|2022-06-22 17:56:10|1082.87|1077.47|1082.37|1076.97|1082.87|1077.47|1082.36|1076.96|27
1655920580000|2022-06-22 17:56:20|1082.4|1077|1082.25|1076.85|1082.73|1077.33|1082.14|1076.74|29
1655920590000|2022-06-22 17:56:30|1082.16|1076.76|1082|1076.6|1082.36|1076.96|1082|1076.6|25
1655920600000|2022-06-22 17:56:40|1081.97|1076.57|1082.02|1076.62|1082.14|1076.74|1081.91|1076.51|22
1655920610000|2022-06-22 17:56:50|1082.03|1076.63|1081.03|1075.63|1082.04|1076.64|1080.95|1075.55|31
1655920620000|2022-06-22 17:57:00|1081.12|1075.72|1082.12|1076.72|1082.28|1076.88|1081.12|1075.72|33
1655920630000|2022-06-22 17:57:10|1082.06|1076.66|1081.77|1076.37|1082.46|1077.06|1081.63|1076.23|35
1655920640000|2022-06-22 17:57:20|1081.59|1076.19|1081.11|1075.71|1081.8|1076.4|1080.98|1075.58|31
1655920650000|2022-06-22 17:57:30|1081.08|1075.68|1081.95|1076.55|1082.16|1076.76|1081.08|1075.68|34
1655920660000|2022-06-22 17:57:40|1081.87|1076.47|1082.13|1076.73|1082.23|1076.83|1081.62|1076.22|33
1655920670000|2022-06-22 17:57:50|1082.08|1076.68|1082.15|1076.75|1082.23|1076.83|1081.82|1076.42|29
1655920680000|2022-06-22 17:58:00|1082.2|1076.8|1082.8|1077.4|1082.8|1077.4|1081.86|1076.46|35
1655920690000|2022-06-22 17:58:10|1082.85|1077.45|1083.53|1078.13|1084.24|1078.84|1082.85|1077.45|36
1655920700000|2022-06-22 17:58:20|1083.46|1078.06|1083.23|1077.83|1083.61|1078.21|1083.02|1077.62|31
1655920710000|2022-06-22 17:58:30|1083.37|1077.97|1083.63|1078.23|1083.73|1078.33|1083.04|1077.64|36
1655920720000|2022-06-22 17:58:40|1083.5|1078.1|1083.31|1077.91|1083.5|1078.1|1083.04|1077.64|31
1655920730000|2022-06-22 17:58:50|1083.36|1077.96|1083.62|1078.22|1083.68|1078.28|1083.11|1077.71|34
1655920740000|2022-06-22 17:59:00|1083.59|1078.19|1083.69|1078.29|1083.72|1078.32|1083.4|1078|36
1655920750000|2022-06-22 17:59:10|1083.72|1078.32|1083.77|1078.37|1083.9|1078.5|1083.27|1077.87|30
1655920760000|2022-06-22 17:59:20|1083.73|1078.33|1084.21|1078.81|1084.21|1078.81|1083.72|1078.32|33
1655920770000|2022-06-22 17:59:30|1084.29|1078.89|1083.95|1078.55|1084.43|1079.03|1083.95|1078.55|37
1655920780000|2022-06-22 17:59:40|1083.98|1078.58|1083.92|1078.52|1084.21|1078.81|1083.84|1078.44|32
1655920790000|2022-06-22 17:59:50|1083.91|1078.51|1083.92|1078.52|1083.97|1078.57|1083.83|1078.43|23
1655920800000|2022-06-22 18:00:00|1083.86|1078.46|1083.16|1077.76|1084.4|1079|1083.16|1077.76|36
1655920810000|2022-06-22 18:00:10|1083.2|1077.8|1083.1|1077.7|1083.22|1077.82|1082.9|1077.5|30
1655920820000|2022-06-22 18:00:20|1083.19|1077.79|1084.2|1078.8|1084.28|1078.88|1083.16|1077.76|38
1655920830000|2022-06-22 18:00:30|1084.16|1078.76|1084|1078.6|1084.6|1079.2|1083.99|1078.59|38
1655920840000|2022-06-22 18:00:40|1083.79|1078.39|1083.61|1078.21|1083.91|1078.51|1083.48|1078.08|36
1655920850000|2022-06-22 18:00:50|1083.52|1078.12|1083.37|1077.97|1083.52|1078.12|1082.87|1077.47|33
1655920860000|2022-06-22 18:01:00|1083.21|1077.81|1083.6|1078.2|1083.8|1078.4|1083.18|1077.78|33
1655920870000|2022-06-22 18:01:10|1083.62|1078.22|1083.49|1078.09|1083.74|1078.34|1083.26|1077.86|35
1655920880000|2022-06-22 18:01:20|1083.46|1078.06|1083.61|1078.21|1083.65|1078.25|1083.46|1078.06|24
1655920890000|2022-06-22 18:01:30|1083.64|1078.24|1083|1077.6|1083.67|1078.27|1082.99|1077.59|30
1655920900000|2022-06-22 18:01:40|1082.97|1077.57|1082.98|1077.58|1083.3|1077.9|1082.95|1077.55|27
1655920910000|2022-06-22 18:01:50|1082.99|1077.59|1082.75|1077.35|1082.99|1077.59|1082.75|1077.35|32
1655920920000|2022-06-22 18:02:00|1082.79|1077.39|1082.72|1077.32|1082.99|1077.59|1082.53|1077.13|33
1655920930000|2022-06-22 18:02:10|1082.73|1077.33|1082.48|1077.08|1082.92|1077.52|1082.46|1077.06|35
1655920940000|2022-06-22 18:02:20|1082.52|1077.12|1083.16|1077.76|1083.21|1077.81|1082.52|1077.12|29
1655920950000|2022-06-22 18:02:30|1083.17|1077.77|1083.04|1077.64|1083.24|1077.84|1082.97|1077.57|30
1655920960000|2022-06-22 18:02:40|1083.02|1077.62|1082.83|1077.43|1083.05|1077.65|1082.68|1077.28|32
1655920970000|2022-06-22 18:02:50|1082.76|1077.36|1082.57|1077.17|1082.8|1077.4|1082.4|1077|35
1655920980000|2022-06-22 18:03:00|1082.5|1077.1|1082.96|1077.56|1083.02|1077.62|1082.48|1077.08|34
1655920990000|2022-06-22 18:03:10|1083|1077.6|1082.42|1077.02|1083.07|1077.67|1082.4|1077|30
1655921000000|2022-06-22 18:03:20|1082.47|1077.07|1082.04|1076.64|1082.47|1077.07|1082.04|1076.64|22
1655921010000|2022-06-22 18:03:30|1082.06|1076.66|1082.39|1076.99|1082.44|1077.04|1081.98|1076.58|35
1655921020000|2022-06-22 18:03:40|1082.35|1076.95|1082.52|1077.12|1082.55|1077.15|1082.34|1076.94|32
1655921030000|2022-06-22 18:03:50|1082.53|1077.13|1082.2|1076.8|1082.53|1077.13|1082.16|1076.76|35
1655921040000|2022-06-22 18:04:00|1082.19|1076.79|1082.36|1076.96|1082.41|1077.01|1082.08|1076.68|29
1655921050000|2022-06-22 18:04:10|1082.35|1076.95|1082.33|1076.93|1082.39|1076.99|1082.29|1076.89|34
1655921060000|2022-06-22 18:04:20|1082.34|1076.94|1082.85|1077.45|1082.88|1077.48|1082.33|1076.93|33
1655921070000|2022-06-22 18:04:30|1082.91|1077.51|1082.81|1077.41|1083.15|1077.75|1082.76|1077.36|29
1655921080000|2022-06-22 18:04:40|1082.91|1077.51|1081.68|1076.28|1082.91|1077.51|1081.68|1076.28|35
1655921090000|2022-06-22 18:04:50|1081.69|1076.29|1080.92|1075.52|1081.71|1076.31|1080.61|1075.21|31
1655921100000|2022-06-22 18:05:00|1080.95|1075.55|1080.86|1075.46|1081.31|1075.91|1080.6|1075.2|36
1655921110000|2022-06-22 18:05:10|1080.88|1075.48|1081.68|1076.28|1081.68|1076.28|1080.66|1075.26|36
1655921120000|2022-06-22 18:05:20|1081.67|1076.27|1081.75|1076.35|1081.82|1076.42|1081.37|1075.97|33
1655921130000|2022-06-22 18:05:30|1081.76|1076.36|1081.72|1076.32|1081.77|1076.37|1081.43|1076.03|31
1655921140000|2022-06-22 18:05:40|1081.71|1076.31|1082.33|1076.93|1082.39|1076.99|1081.61|1076.21|35
1655921150000|2022-06-22 18:05:50|1082.24|1076.84|1082.2|1076.8|1082.38|1076.98|1082.2|1076.8|26
1655921160000|2022-06-22 18:06:00|1082.14|1076.74|1083.85|1078.45|1083.85|1078.45|1082.1|1076.7|35
1655921170000|2022-06-22 18:06:10|1083.82|1078.42|1084.05|1078.65|1084.22|1078.82|1083.82|1078.42|31
1655921180000|2022-06-22 18:06:20|1084|1078.6|1085.21|1079.81|1085.21|1079.81|1083.93|1078.53|31
1655921190000|2022-06-22 18:06:30|1085.17|1079.77|1085.75|1080.35|1085.85|1080.45|1085.12|1079.72|35
1655921200000|2022-06-22 18:06:40|1085.76|1080.36|1085.02|1079.62|1085.76|1080.36|1084.93|1079.53|37
1655921210000|2022-06-22 18:06:50|1085.09|1079.69|1084.79|1079.39|1085.09|1079.69|1084.32|1078.92|35
1655921220000|2022-06-22 18:07:00|1084.75|1079.35|1085.9|1080.5|1085.9|1080.5|1084.75|1079.35|37
1655921230000|2022-06-22 18:07:10|1085.72|1080.32|1085.95|1080.55|1086.15|1080.75|1085.72|1080.32|31
1655921240000|2022-06-22 18:07:20|1085.84|1080.44|1085.57|1080.17|1085.84|1080.44|1085.27|1079.87|34
1655921250000|2022-06-22 18:07:30|1085.54|1080.14|1085.23|1079.83|1085.84|1080.44|1085.18|1079.78|37
1655921260000|2022-06-22 18:07:40|1085.2|1079.8|1084.06|1078.66|1085.2|1079.8|1084.05|1078.65|34
1655921270000|2022-06-22 18:07:50|1084.05|1078.65|1084.04|1078.64|1084.45|1079.05|1084.03|1078.63|33
1655921280000|2022-06-22 18:08:00|1084.02|1078.62|1084.99|1079.59|1084.99|1079.59|1083.55|1078.15|34
1655921290000|2022-06-22 18:08:10|1084.85|1079.45|1085.1|1079.7|1085.22|1079.82|1084.85|1079.45|36
1655921300000|2022-06-22 18:08:20|1085.25|1079.85|1086.17|1080.77|1086.38|1080.98|1085.07|1079.67|39
1655921310000|2022-06-22 18:08:30|1086.23|1080.83|1086.12|1080.72|1086.41|1081.01|1085.92|1080.52|36
1655921320000|2022-06-22 18:08:40|1085.99|1080.59|1086.39|1080.99|1086.41|1081.01|1085.99|1080.59|37
1655921330000|2022-06-22 18:08:50|1086.46|1081.06|1086.67|1081.27|1086.83|1081.43|1086.18|1080.78|36
1655921340000|2022-06-22 18:09:00|1086.73|1081.33|1086.72|1081.32|1087.85|1082.45|1086.44|1081.04|33
1655921350000|2022-06-22 18:09:10|1086.73|1081.33|1086.45|1081.05|1086.91|1081.51|1086.45|1081.05|32
1655921360000|2022-06-22 18:09:20|1086.57|1081.17|1086.49|1081.09|1086.57|1081.17|1086.23|1080.83|32
1655921370000|2022-06-22 18:09:30|1086.48|1081.08|1085.56|1080.16|1086.52|1081.12|1085.4|1080|35
1655921380000|2022-06-22 18:09:40|1085.57|1080.17|1086.03|1080.63|1086.06|1080.66|1085.54|1080.14|37
1655921390000|2022-06-22 18:09:50|1086.05|1080.65|1086.29|1080.89|1086.37|1080.97|1085.93|1080.53|32
1655921400000|2022-06-22 18:10:00|1086.31|1080.91|1085.61|1080.21|1086.31|1080.91|1085.61|1080.21|33
1655921410000|2022-06-22 18:10:10|1085.53|1080.13|1085.33|1079.93|1085.58|1080.18|1085|1079.6|32
1655921420000|2022-06-22 18:10:20|1085.34|1079.94|1086.48|1081.08|1086.49|1081.09|1085.22|1079.82|35
1655921430000|2022-06-22 18:10:30|1086.47|1081.07|1086.01|1080.61|1086.56|1081.16|1085.91|1080.51|27
1655921440000|2022-06-22 18:10:40|1086.05|1080.65|1085.7|1080.3|1086.13|1080.73|1085.7|1080.3|28
1655921450000|2022-06-22 18:10:50|1085.71|1080.31|1085.86|1080.46|1085.94|1080.54|1085.62|1080.22|30
1655921460000|2022-06-22 18:11:00|1085.93|1080.53|1085.38|1079.98|1086.18|1080.78|1085.38|1079.98|36
1655921470000|2022-06-22 18:11:10|1085.35|1079.95|1084.99|1079.59|1085.43|1080.03|1084.99|1079.59|33
1655921480000|2022-06-22 18:11:20|1085.13|1079.73|1084.89|1079.49|1085.13|1079.73|1084.53|1079.13|32
1655921490000|2022-06-22 18:11:30|1084.88|1079.48|1085.14|1079.74|1085.63|1080.23|1084.77|1079.37|34
1655921500000|2022-06-22 18:11:40|1085.05|1079.65|1084.86|1079.46|1085.14|1079.74|1084.75|1079.35|34
1655921510000|2022-06-22 18:11:50|1084.84|1079.44|1085.19|1079.79|1085.19|1079.79|1084.78|1079.38|33
1655921520000|2022-06-22 18:12:00|1085.14|1079.74|1085.07|1079.67|1085.49|1080.09|1084.98|1079.58|31
1655921530000|2022-06-22 18:12:10|1085.12|1079.72|1085.62|1080.22|1085.62|1080.22|1084.82|1079.42|35
1655921540000|2022-06-22 18:12:20|1085.65|1080.25|1086.42|1081.02|1086.58|1081.18|1085.55|1080.15|36
1655921550000|2022-06-22 18:12:30|1086.4|1081|1085.56|1080.16|1086.4|1081|1085.49|1080.09|29
1655921560000|2022-06-22 18:12:40|1085.75|1080.35|1086.31|1080.91|1086.33|1080.93|1085.75|1080.35|31
1655921570000|2022-06-22 18:12:50|1086.32|1080.92|1086.21|1080.81|1086.39|1080.99|1086.14|1080.74|31
1655921580000|2022-06-22 18:13:00|1086.26|1080.86|1086.21|1080.81|1086.51|1081.11|1086.06|1080.66|33
1655921590000|2022-06-22 18:13:10|1086.18|1080.78|1086.21|1080.81|1086.21|1080.81|1086.1|1080.7|29
1655921600000|2022-06-22 18:13:20|1086.22|1080.82|1086.58|1081.18|1086.88|1081.48|1086.22|1080.82|32
1655921610000|2022-06-22 18:13:30|1086.63|1081.23|1087.09|1081.69|1087.14|1081.74|1086.63|1081.23|35
1655921620000|2022-06-22 18:13:40|1087.11|1081.71|1088.19|1082.79|1088.32|1082.92|1087.09|1081.69|36
1655921630000|2022-06-22 18:13:50|1088.23|1082.83|1087.9|1082.5|1088.35|1082.95|1087.8|1082.4|33
1655921640000|2022-06-22 18:14:00|1087.89|1082.49|1088.04|1082.64|1088.24|1082.84|1087.89|1082.49|30
1655921650000|2022-06-22 18:14:10|1088.03|1082.63|1088.03|1082.63|1088.11|1082.71|1087.72|1082.32|35
1655921660000|2022-06-22 18:14:20|1088.14|1082.74|1088.11|1082.71|1088.3|1082.9|1088.05|1082.65|34
1655921670000|2022-06-22 18:14:30|1088.06|1082.66|1088.73|1083.33|1088.78|1083.38|1088.06|1082.66|29
1655921680000|2022-06-22 18:14:40|1088.69|1083.29|1089.12|1083.72|1089.25|1083.85|1088.64|1083.24|35
1655921690000|2022-06-22 18:14:50|1089.14|1083.74|1089.17|1083.77|1089.36|1083.96|1089.09|1083.69|33
1655921700000|2022-06-22 18:15:00|1089.29|1083.89|1088.5|1083.1|1089.36|1083.96|1088.38|1082.98|31
1655921710000|2022-06-22 18:15:10|1088.48|1083.08|1088.79|1083.39|1088.79|1083.39|1088.4|1083|34
1655921720000|2022-06-22 18:15:20|1088.8|1083.4|1089.58|1084.18|1089.62|1084.22|1088.77|1083.37|30
1655921730000|2022-06-22 18:15:30|1089.36|1083.96|1089.45|1084.05|1089.7|1084.3|1089.34|1083.94|36
1655921740000|2022-06-22 18:15:40|1089.44|1084.04|1089.42|1084.02|1089.63|1084.23|1089.28|1083.88|31
1655921750000|2022-06-22 18:15:50|1089.44|1084.04|1090.39|1084.99|1090.39|1084.99|1089.42|1084.02|33
1655921760000|2022-06-22 18:16:00|1090.13|1084.73|1090.26|1084.86|1090.37|1084.97|1089.79|1084.39|36
1655921770000|2022-06-22 18:16:10|1090.32|1084.92|1089.81|1084.41|1090.33|1084.93|1089.81|1084.41|35
1655921780000|2022-06-22 18:16:20|1089.79|1084.39|1089.53|1084.13|1090.09|1084.69|1089.48|1084.08|32
1655921790000|2022-06-22 18:16:30|1089.58|1084.18|1089.54|1084.14|1089.67|1084.27|1089.37|1083.97|30
1655921800000|2022-06-22 18:16:40|1089.58|1084.18|1089.49|1084.09|1089.66|1084.26|1089.17|1083.77|33
1655921810000|2022-06-22 18:16:50|1089.41|1084.01|1089.32|1083.92|1089.63|1084.23|1089.15|1083.75|33
1655921820000|2022-06-22 18:17:00|1089.33|1083.93|1089.35|1083.95|1089.59|1084.19|1089.09|1083.69|32
1655921830000|2022-06-22 18:17:10|1089.28|1083.88|1088.99|1083.59|1089.66|1084.26|1088.99|1083.59|34
1655921840000|2022-06-22 18:17:20|1089.02|1083.62|1089|1083.6|1089.28|1083.88|1088.81|1083.41|29
1655921850000|2022-06-22 18:17:30|1089.05|1083.65|1088.72|1083.32|1089.11|1083.71|1088.72|1083.32|34
1655921860000|2022-06-22 18:17:40|1088.7|1083.3|1088.57|1083.17|1088.74|1083.34|1088.43|1083.03|33
1655921870000|2022-06-22 18:17:50|1088.55|1083.15|1087.99|1082.59|1088.58|1083.18|1087.99|1082.59|32
1655921880000|2022-06-22 18:18:00|1087.97|1082.57|1088.74|1083.34|1088.9|1083.5|1087.97|1082.57|33
1655921890000|2022-06-22 18:18:10|1088.71|1083.31|1088.55|1083.15|1088.82|1083.42|1088.34|1082.94|33
1655921900000|2022-06-22 18:18:20|1088.43|1083.03|1088.6|1083.2|1088.82|1083.42|1087.93|1082.53|34
1655921910000|2022-06-22 18:18:30|1088.58|1083.18|1088.12|1082.72|1088.58|1083.18|1088.12|1082.72|36
1655921920000|2022-06-22 18:18:40|1088.11|1082.71|1088.12|1082.72|1088.23|1082.83|1087.89|1082.49|32
1655921930000|2022-06-22 18:18:50|1088.09|1082.69|1088.52|1083.12|1088.52|1083.12|1088.09|1082.69|20
1655921940000|2022-06-22 18:19:00|1088.47|1083.07|1088.48|1083.08|1088.54|1083.14|1088.18|1082.78|31
1655921950000|2022-06-22 18:19:10|1088.49|1083.09|1088.11|1082.71|1088.66|1083.26|1088.11|1082.71|29
1655921960000|2022-06-22 18:19:20|1088.18|1082.78|1088.58|1083.18|1089.04|1083.64|1088.12|1082.72|38
1655921970000|2022-06-22 18:19:30|1088.37|1082.97|1087.75|1082.35|1088.46|1083.06|1087.24|1081.84|35
1655921980000|2022-06-22 18:19:40|1087.73|1082.33|1088.41|1083.01|1088.48|1083.08|1087.4|1082|35
1655921990000|2022-06-22 18:19:50|1088.32|1082.92|1089.06|1083.66|1089.06|1083.66|1087.92|1082.52|31
1655922000000|2022-06-22 18:20:00|1089.09|1083.69|1088.85|1083.45|1089.31|1083.91|1088.47|1083.07|37
1655922010000|2022-06-22 18:20:10|1088.8|1083.4|1087.93|1082.53|1088.87|1083.47|1087.91|1082.51|34
1655922020000|2022-06-22 18:20:20|1087.77|1082.37|1087.52|1082.12|1088.08|1082.68|1087.4|1082|36
1655922030000|2022-06-22 18:20:30|1087.57|1082.17|1087.98|1082.58|1087.98|1082.58|1087.57|1082.17|30
1655922040000|2022-06-22 18:20:40|1088.01|1082.61|1088.14|1082.74|1088.41|1083.01|1087.99|1082.59|30
1655922050000|2022-06-22 18:20:50|1088.16|1082.76|1088.1|1082.7|1088.28|1082.88|1088.03|1082.63|27
1655922060000|2022-06-22 18:21:00|1088.09|1082.69|1087.66|1082.26|1088.09|1082.69|1087.64|1082.24|35
1655922070000|2022-06-22 18:21:10|1087.67|1082.27|1087.23|1081.83|1087.75|1082.35|1087.18|1081.78|31
1655922080000|2022-06-22 18:21:20|1087.26|1081.86|1087.27|1081.87|1087.32|1081.92|1086.99|1081.59|31
1655922090000|2022-06-22 18:21:30|1087.26|1081.86|1085.53|1080.13|1087.26|1081.86|1085.53|1080.13|40
1655922100000|2022-06-22 18:21:40|1085.43|1080.03|1086.18|1080.78|1086.24|1080.84|1085.16|1079.76|38
1655922110000|2022-06-22 18:21:50|1086.28|1080.88|1086.09|1080.69|1086.59|1081.19|1085.94|1080.54|34
1655922120000|2022-06-22 18:22:00|1086.02|1080.62|1085.82|1080.42|1086.02|1080.62|1085.47|1080.07|33
1655922130000|2022-06-22 18:22:10|1085.76|1080.36|1085.83|1080.43|1086.13|1080.73|1085.68|1080.28|35
1655922140000|2022-06-22 18:22:20|1085.77|1080.37|1086.35|1080.95|1086.35|1080.95|1085.68|1080.28|33
1655922150000|2022-06-22 18:22:30|1086.33|1080.93|1088.02|1082.62|1088.17|1082.77|1086.33|1080.93|39
1655922160000|2022-06-22 18:22:40|1087.96|1082.56|1088.14|1082.74|1088.14|1082.74|1087.54|1082.14|31
1655922170000|2022-06-22 18:22:50|1088.16|1082.76|1088.49|1083.09|1088.69|1083.29|1088.11|1082.71|33
1655922180000|2022-06-22 18:23:00|1088.51|1083.11|1088.8|1083.4|1088.92|1083.52|1088.46|1083.06|25
1655922190000|2022-06-22 18:23:10|1088.81|1083.41|1089.81|1084.41|1089.84|1084.44|1088.77|1083.37|27
1655922200000|2022-06-22 18:23:20|1089.74|1084.34|1089.3|1083.9|1089.74|1084.34|1088.89|1083.49|36
1655922210000|2022-06-22 18:23:30|1089.26|1083.86|1089.12|1083.72|1089.63|1084.23|1089.01|1083.61|31
1655922220000|2022-06-22 18:23:40|1089.11|1083.71|1088.72|1083.32|1089.28|1083.88|1088.72|1083.32|32
1655922230000|2022-06-22 18:23:50|1088.63|1083.23|1088.95|1083.55|1089.02|1083.62|1088.63|1083.23|34
1655922240000|2022-06-22 18:24:00|1088.97|1083.57|1089.11|1083.71|1089.13|1083.73|1088.87|1083.47|33
1655922250000|2022-06-22 18:24:10|1089.1|1083.7|1088.69|1083.29|1089.12|1083.72|1088.57|1083.17|33
1655922260000|2022-06-22 18:24:20|1088.65|1083.25|1089.09|1083.69|1089.29|1083.89|1088.65|1083.25|33
1655922270000|2022-06-22 18:24:30|1089.12|1083.72|1089.41|1084.01|1089.74|1084.34|1089.1|1083.7|25
1655922280000|2022-06-22 18:24:40|1089.42|1084.02|1088.79|1083.39|1089.63|1084.23|1088.79|1083.39|28
1655922290000|2022-06-22 18:24:50|1088.87|1083.47|1088.89|1083.49|1089.01|1083.61|1088.77|1083.37|39
1655922300000|2022-06-22 18:25:00|1088.87|1083.47|1088.62|1083.22|1088.87|1083.47|1088.48|1083.08|31
1655922310000|2022-06-22 18:25:10|1088.59|1083.19|1088.62|1083.22|1089.01|1083.61|1088.52|1083.12|35
1655922320000|2022-06-22 18:25:20|1088.63|1083.23|1087.95|1082.55|1088.69|1083.29|1087.91|1082.51|29
1655922330000|2022-06-22 18:25:30|1087.92|1082.52|1087.88|1082.48|1087.95|1082.55|1087.79|1082.39|31
1655922340000|2022-06-22 18:25:40|1087.85|1082.45|1087.47|1082.07|1087.88|1082.48|1087.43|1082.03|30
1655922350000|2022-06-22 18:25:50|1087.45|1082.05|1087.63|1082.23|1087.76|1082.36|1087.27|1081.87|32
1655922360000|2022-06-22 18:26:00|1087.67|1082.27|1087.15|1081.75|1087.68|1082.28|1086.66|1081.26|33
1655922370000|2022-06-22 18:26:10|1087.16|1081.76|1087.23|1081.83|1087.23|1081.83|1087.04|1081.64|33
1655922380000|2022-06-22 18:26:20|1087.24|1081.84|1086.43|1081.03|1087.46|1082.06|1086.43|1081.03|32
1655922390000|2022-06-22 18:26:30|1086.44|1081.04|1086.96|1081.56|1087.27|1081.87|1086.44|1081.04|36
1655922400000|2022-06-22 18:26:40|1086.94|1081.54|1087.48|1082.08|1087.68|1082.28|1086.89|1081.49|31
1655922410000|2022-06-22 18:26:50|1087.47|1082.07|1086.69|1081.29|1087.49|1082.09|1086.39|1080.99|32
1655922420000|2022-06-22 18:27:00|1086.63|1081.23|1086.49|1081.09|1086.68|1081.28|1086.45|1081.05|34
1655922430000|2022-06-22 18:27:10|1086.45|1081.05|1086.79|1081.39|1086.84|1081.44|1086.35|1080.95|34
1655922440000|2022-06-22 18:27:20|1086.78|1081.38|1086.7|1081.3|1087.12|1081.72|1086.7|1081.3|29
1655922450000|2022-06-22 18:27:30|1086.73|1081.33|1086.75|1081.35|1086.85|1081.45|1086.7|1081.3|26
1655922460000|2022-06-22 18:27:40|1086.66|1081.26|1086.38|1080.98|1086.76|1081.36|1086.24|1080.84|29
1655922470000|2022-06-22 18:27:50|1086.37|1080.97|1086.59|1081.19|1086.73|1081.33|1086.37|1080.97|29
1655922480000|2022-06-22 18:28:00|1086.62|1081.22|1086.46|1081.06|1086.77|1081.37|1086.38|1080.98|30
1655922490000|2022-06-22 18:28:10|1086.49|1081.09|1086.76|1081.36|1086.83|1081.43|1086.49|1081.09|35
1655922500000|2022-06-22 18:28:20|1086.74|1081.34|1086.47|1081.07|1086.82|1081.42|1086.45|1081.05|28
1655922510000|2022-06-22 18:28:30|1086.45|1081.05|1086.64|1081.24|1086.73|1081.33|1086.42|1081.02|27
1655922520000|2022-06-22 18:28:40|1086.61|1081.21|1086.57|1081.17|1086.72|1081.32|1086.52|1081.12|29
1655922530000|2022-06-22 18:28:50|1086.65|1081.25|1085.29|1079.89|1086.65|1081.25|1085.26|1079.86|33
1655922540000|2022-06-22 18:29:00|1085.36|1079.96|1085.19|1079.79|1085.74|1080.34|1085.19|1079.79|35
1655922550000|2022-06-22 18:29:10|1085.28|1079.88|1084.26|1078.86|1085.33|1079.93|1084.08|1078.68|33
1655922560000|2022-06-22 18:29:20|1084.16|1078.76|1084.33|1078.93|1084.68|1079.28|1084.15|1078.75|31
1655922570000|2022-06-22 18:29:30|1084.26|1078.86|1084.53|1079.13|1084.58|1079.18|1084.17|1078.77|30
1655922580000|2022-06-22 18:29:40|1084.55|1079.15|1084.43|1079.03|1084.73|1079.33|1084.18|1078.78|31
1655922590000|2022-06-22 18:29:50|1084.37|1078.97|1084.54|1079.14|1084.64|1079.24|1084.37|1078.97|27
1655922600000|2022-06-22 18:30:00|1084.61|1079.21|1084.21|1078.81|1085|1079.6|1084.21|1078.81|37
1655922610000|2022-06-22 18:30:10|1084.22|1078.82|1083.13|1077.73|1084.27|1078.87|1082.96|1077.56|36
1655922620000|2022-06-22 18:30:20|1083.12|1077.72|1084.23|1078.83|1084.23|1078.83|1083.1|1077.7|36
1655922630000|2022-06-22 18:30:30|1084.22|1078.82|1084.98|1079.58|1085.69|1080.29|1084.22|1078.82|39
1655922640000|2022-06-22 18:30:40|1085.06|1079.66|1084.91|1079.51|1085.2|1079.8|1084.57|1079.17|35
1655922650000|2022-06-22 18:30:50|1084.89|1079.49|1084.91|1079.51|1085.21|1079.81|1084.82|1079.42|30
1655922660000|2022-06-22 18:31:00|1084.95|1079.55|1084.54|1079.14|1084.98|1079.58|1084.47|1079.07|32
1655922670000|2022-06-22 18:31:10|1084.52|1079.12|1084.68|1079.28|1084.95|1079.55|1084.42|1079.02|35
1655922680000|2022-06-22 18:31:20|1084.69|1079.29|1084.56|1079.16|1085.04|1079.64|1084.49|1079.09|35
1655922690000|2022-06-22 18:31:30|1084.59|1079.19|1083.68|1078.28|1084.6|1079.2|1083.61|1078.21|31
1655922700000|2022-06-22 18:31:40|1083.67|1078.27|1084.23|1078.83|1084.23|1078.83|1083.63|1078.23|26
1655922710000|2022-06-22 18:31:50|1084.24|1078.84|1084.18|1078.78|1084.3|1078.9|1083.77|1078.37|35
1655922720000|2022-06-22 18:32:00|1084.14|1078.74|1084.36|1078.96|1084.49|1079.09|1083.91|1078.51|25
1655922730000|2022-06-22 18:32:10|1084.38|1078.98|1084.06|1078.66|1084.45|1079.05|1084.01|1078.61|27
1655922740000|2022-06-22 18:32:20|1084.04|1078.64|1084.43|1079.03|1084.46|1079.06|1084.04|1078.64|30
1655922750000|2022-06-22 18:32:30|1084.37|1078.97|1083.58|1078.18|1084.37|1078.97|1083.48|1078.08|30
1655922760000|2022-06-22 18:32:40|1083.53|1078.13|1084.49|1079.09|1084.49|1079.09|1083.51|1078.11|34
1655922770000|2022-06-22 18:32:50|1084.55|1079.15|1084.21|1078.81|1084.85|1079.45|1084.18|1078.78|33
1655922780000|2022-06-22 18:33:00|1084.19|1078.79|1084.57|1079.17|1084.58|1079.18|1084.19|1078.79|31
1655922790000|2022-06-22 18:33:10|1084.58|1079.18|1084.69|1079.29|1084.96|1079.56|1084.58|1079.18|31
1655922800000|2022-06-22 18:33:20|1084.65|1079.25|1084.67|1079.27|1084.72|1079.32|1084.53|1079.13|21
1655922810000|2022-06-22 18:33:30|1084.68|1079.28|1084.87|1079.47|1085.04|1079.64|1084.67|1079.27|30
1655922820000|2022-06-22 18:33:40|1084.81|1079.41|1084.9|1079.5|1084.9|1079.5|1084.71|1079.31|31
1655922830000|2022-06-22 18:33:50|1084.87|1079.47|1084.76|1079.36|1084.99|1079.59|1084.73|1079.33|30
1655922840000|2022-06-22 18:34:00|1084.77|1079.37|1085.66|1080.26|1085.72|1080.32|1084.73|1079.33|36
1655922850000|2022-06-22 18:34:10|1085.65|1080.25|1085.63|1080.23|1085.96|1080.56|1085.52|1080.12|35
1655922860000|2022-06-22 18:34:20|1085.58|1080.18|1085.13|1079.73|1085.9|1080.5|1084.95|1079.55|33
1655922870000|2022-06-22 18:34:30|1085.19|1079.79|1085.33|1079.93|1085.45|1080.05|1085.14|1079.74|35
1655922880000|2022-06-22 18:34:40|1085.32|1079.92|1085.72|1080.32|1085.73|1080.33|1084.98|1079.58|38
1655922890000|2022-06-22 18:34:50|1085.59|1080.19|1085.61|1080.21|1085.7|1080.3|1085.36|1079.96|28
1655922900000|2022-06-22 18:35:00|1085.73|1080.33|1085.58|1080.18|1085.77|1080.37|1085.28|1079.88|33
1655922910000|2022-06-22 18:35:10|1085.63|1080.23|1086.41|1081.01|1086.7|1081.3|1085.63|1080.23|30
1655922920000|2022-06-22 18:35:20|1086.21|1080.81|1086.52|1081.12|1086.96|1081.56|1086.12|1080.72|37
1655922930000|2022-06-22 18:35:30|1086.66|1081.26|1086.8|1081.4|1086.84|1081.44|1086.28|1080.88|37
1655922940000|2022-06-22 18:35:40|1086.76|1081.36|1086.98|1081.58|1087.09|1081.69|1086.76|1081.36|29
1655922950000|2022-06-22 18:35:50|1087.03|1081.63|1087.04|1081.64|1087.21|1081.81|1087.03|1081.63|31
1655922960000|2022-06-22 18:36:00|1087.02|1081.62|1086.57|1081.17|1087.26|1081.86|1086.49|1081.09|31
1655922970000|2022-06-22 18:36:10|1086.53|1081.13|1085.9|1080.5|1086.54|1081.14|1085.82|1080.42|32
1655922980000|2022-06-22 18:36:20|1085.85|1080.45|1086.09|1080.69|1086.13|1080.73|1085.58|1080.18|27
1655922990000|2022-06-22 18:36:30|1086.15|1080.75|1086.14|1080.74|1086.2|1080.8|1086.06|1080.66|35
1655923000000|2022-06-22 18:36:40|1086.15|1080.75|1086.07|1080.67|1086.22|1080.82|1085.91|1080.51|29
1655923010000|2022-06-22 18:36:50|1086.05|1080.65|1086.08|1080.68|1086.21|1080.81|1086.02|1080.62|30
1655923020000|2022-06-22 18:37:00|1086.05|1080.65|1084.85|1079.45|1086.05|1080.65|1084.75|1079.35|32
1655923030000|2022-06-22 18:37:10|1084.8|1079.4|1085.2|1079.8|1085.2|1079.8|1084.66|1079.26|33
1655923040000|2022-06-22 18:37:20|1085.19|1079.79|1087.29|1081.89|1087.29|1081.89|1085.19|1079.79|33
1655923050000|2022-06-22 18:37:30|1087.37|1081.97|1086.95|1081.55|1087.79|1082.39|1086.95|1081.55|32
1655923060000|2022-06-22 18:37:40|1086.94|1081.54|1086.2|1080.8|1086.94|1081.54|1086.16|1080.76|29
1655923070000|2022-06-22 18:37:50|1086.13|1080.73|1085.95|1080.55|1086.19|1080.79|1085.35|1079.95|32
1655923080000|2022-06-22 18:38:00|1085.87|1080.47|1085.39|1079.99|1086.11|1080.71|1085.36|1079.96|39
1655923090000|2022-06-22 18:38:10|1085.37|1079.97|1084.99|1079.59|1085.43|1080.03|1084.79|1079.39|27
1655923100000|2022-06-22 18:38:20|1084.91|1079.51|1085.87|1080.47|1085.87|1080.47|1084.6|1079.2|39
1655923110000|2022-06-22 18:38:30|1085.9|1080.5|1086.19|1080.79|1086.19|1080.79|1085.9|1080.5|28
1655923120000|2022-06-22 18:38:40|1086.29|1080.89|1086.47|1081.07|1086.55|1081.15|1086.29|1080.89|29
1655923130000|2022-06-22 18:38:50|1086.52|1081.12|1084.94|1079.54|1086.55|1081.15|1084.94|1079.54|35
1655923140000|2022-06-22 18:39:00|1085.04|1079.64|1084.98|1079.58|1085.57|1080.17|1084.96|1079.56|31
1655923150000|2022-06-22 18:39:10|1084.95|1079.55|1085.62|1080.22|1085.62|1080.22|1084.8|1079.4|34
1655923160000|2022-06-22 18:39:20|1085.46|1080.06|1085.37|1079.97|1085.53|1080.13|1085.35|1079.95|31
1655923170000|2022-06-22 18:39:30|1085.38|1079.98|1085.51|1080.11|1085.51|1080.11|1085.11|1079.71|34
1655923180000|2022-06-22 18:39:40|1085.58|1080.18|1085.46|1080.06|1085.98|1080.58|1085.42|1080.02|29
1655923190000|2022-06-22 18:39:50|1085.47|1080.07|1085.78|1080.38|1085.88|1080.48|1085.46|1080.06|31
1655923200000|2022-06-22 18:40:00|1085.8|1080.4|1085.27|1079.87|1085.8|1080.4|1085|1079.6|34
1655923210000|2022-06-22 18:40:10|1085.21|1079.81|1085.73|1080.33|1085.73|1080.33|1084.96|1079.56|33
1655923220000|2022-06-22 18:40:20|1085.72|1080.32|1086.14|1080.74|1086.14|1080.74|1085.55|1080.15|33
1655923230000|2022-06-22 18:40:30|1086.15|1080.75|1087.69|1082.29|1087.69|1082.29|1086.13|1080.73|35
1655923240000|2022-06-22 18:40:40|1087.68|1082.28|1087.46|1082.06|1087.78|1082.38|1087.4|1082|28
1655923250000|2022-06-22 18:40:50|1087.44|1082.04|1087.2|1081.8|1088.18|1082.78|1087.2|1081.8|37
1655923260000|2022-06-22 18:41:00|1087.19|1081.79|1086.79|1081.39|1087.19|1081.79|1086.72|1081.32|37
1655923270000|2022-06-22 18:41:10|1086.6|1081.2|1085.68|1080.28|1086.6|1081.2|1085.68|1080.28|36
1655923280000|2022-06-22 18:41:20|1085.66|1080.26|1084.97|1079.57|1085.66|1080.26|1084.81|1079.41|39
1655923290000|2022-06-22 18:41:30|1084.98|1079.58|1084.52|1079.12|1085.05|1079.65|1084.46|1079.06|23
1655923300000|2022-06-22 18:41:40|1084.35|1078.95|1084.67|1079.27|1084.67|1079.27|1083.74|1078.34|33
1655923310000|2022-06-22 18:41:50|1084.68|1079.28|1085.17|1079.77|1085.26|1079.86|1084.68|1079.28|36
1655923320000|2022-06-22 18:42:00|1085.05|1079.65|1084.69|1079.29|1085.08|1079.68|1084.64|1079.24|31
1655923330000|2022-06-22 18:42:10|1084.7|1079.3|1084.87|1079.47|1085.12|1079.72|1084.55|1079.15|31
1655923340000|2022-06-22 18:42:20|1084.88|1079.48|1085.65|1080.25|1085.65|1080.25|1084.87|1079.47|29
1655923350000|2022-06-22 18:42:30|1085.63|1080.23|1086.31|1080.91|1086.66|1081.26|1085.63|1080.23|35
1655923360000|2022-06-22 18:42:40|1086.16|1080.76|1085.75|1080.35|1086.23|1080.83|1085.75|1080.35|30
1655923370000|2022-06-22 18:42:50|1085.61|1080.21|1085.38|1079.98|1085.84|1080.44|1085.35|1079.95|23
1655923380000|2022-06-22 18:43:00|1085.37|1079.97|1085.6|1080.2|1085.65|1080.25|1084.94|1079.54|33
1655923390000|2022-06-22 18:43:10|1085.54|1080.14|1085.76|1080.36|1085.9|1080.5|1085.52|1080.12|31
1655923400000|2022-06-22 18:43:20|1085.81|1080.41|1085.77|1080.37|1085.82|1080.42|1085.67|1080.27|28
1655923410000|2022-06-22 18:43:30|1085.78|1080.38|1086.23|1080.83|1086.3|1080.9|1085.78|1080.38|33
1655923420000|2022-06-22 18:43:40|1086.3|1080.9|1086.81|1081.41|1087.12|1081.72|1086.26|1080.86|34
1655923430000|2022-06-22 18:43:50|1086.8|1081.4|1086.32|1080.92|1086.9|1081.5|1086.32|1080.92|30
1655923440000|2022-06-22 18:44:00|1086.38|1080.98|1086.72|1081.32|1086.72|1081.32|1086.37|1080.97|37
1655923450000|2022-06-22 18:44:10|1086.74|1081.34|1086.73|1081.33|1086.98|1081.58|1086.53|1081.13|32
1655923460000|2022-06-22 18:44:20|1086.74|1081.34|1086.94|1081.54|1087.02|1081.62|1086.74|1081.34|32
1655923470000|2022-06-22 18:44:30|1086.95|1081.55|1086.62|1081.22|1087.11|1081.71|1086.45|1081.05|29
1655923480000|2022-06-22 18:44:40|1086.58|1081.18|1087.25|1081.85|1087.27|1081.87|1086.53|1081.13|34
1655923490000|2022-06-22 18:44:50|1087.26|1081.86|1086.82|1081.42|1087.26|1081.86|1086.77|1081.37|28
1655923500000|2022-06-22 18:45:00|1086.81|1081.41|1086.53|1081.13|1086.81|1081.41|1086.28|1080.88|33
1655923510000|2022-06-22 18:45:10|1086.54|1081.14|1086.91|1081.51|1087.04|1081.64|1086.46|1081.06|34
1655923520000|2022-06-22 18:45:20|1086.93|1081.53|1087.24|1081.84|1087.53|1082.13|1086.92|1081.52|30
1655923530000|2022-06-22 18:45:30|1087.22|1081.82|1087.11|1081.71|1087.48|1082.08|1086.98|1081.58|29
1655923540000|2022-06-22 18:45:40|1087.13|1081.73|1087.27|1081.87|1087.27|1081.87|1086.77|1081.37|33
1655923550000|2022-06-22 18:45:50|1087.12|1081.72|1087.4|1082|1087.4|1082|1087.12|1081.72|30
1655923560000|2022-06-22 18:46:00|1087.23|1081.83|1087.42|1082.02|1087.45|1082.05|1087.03|1081.63|31
1655923570000|2022-06-22 18:46:10|1087.47|1082.07|1087.42|1082.02|1087.84|1082.44|1087.39|1081.99|30
1655923580000|2022-06-22 18:46:20|1087.53|1082.13|1087.58|1082.18|1087.69|1082.29|1087.38|1081.98|29
1655923590000|2022-06-22 18:46:30|1087.7|1082.3|1087.84|1082.44|1087.91|1082.51|1087.4|1082|30
1655923600000|2022-06-22 18:46:40|1087.65|1082.25|1087.67|1082.27|1087.92|1082.52|1087.52|1082.12|28
1655923610000|2022-06-22 18:46:50|1087.66|1082.26|1087.75|1082.35|1087.88|1082.48|1087.66|1082.26|26
1655923620000|2022-06-22 18:47:00|1087.85|1082.45|1087.69|1082.29|1088.04|1082.64|1087.6|1082.2|34
1655923630000|2022-06-22 18:47:10|1087.77|1082.37|1086.74|1081.34|1087.83|1082.43|1086.74|1081.34|33
1655923640000|2022-06-22 18:47:20|1086.69|1081.29|1085.86|1080.46|1086.7|1081.3|1085.86|1080.46|33
1655923650000|2022-06-22 18:47:30|1085.85|1080.45|1085.26|1079.86|1085.85|1080.45|1085|1079.6|32
1655923660000|2022-06-22 18:47:40|1085.25|1079.85|1084.72|1079.32|1085.38|1079.98|1084.72|1079.32|31
1655923670000|2022-06-22 18:47:50|1084.67|1079.27|1084.73|1079.33|1084.73|1079.33|1084.35|1078.95|31
1655923680000|2022-06-22 18:48:00|1084.63|1079.23|1085.13|1079.73|1085.25|1079.85|1084.41|1079.01|34
1655923690000|2022-06-22 18:48:10|1085.14|1079.74|1085.16|1079.76|1085.19|1079.79|1084.72|1079.32|33
1655923700000|2022-06-22 18:48:20|1085.2|1079.8|1084.03|1078.63|1085.2|1079.8|1084.01|1078.61|36
1655923710000|2022-06-22 18:48:30|1083.98|1078.58|1084.76|1079.36|1084.76|1079.36|1083.3|1077.9|36
1655923720000|2022-06-22 18:48:40|1084.75|1079.35|1084.51|1079.11|1085.02|1079.62|1084.37|1078.97|37
1655923730000|2022-06-22 18:48:50|1084.5|1079.1|1084|1078.6|1084.55|1079.15|1083.9|1078.5|34
1655923740000|2022-06-22 18:49:00|1084.14|1078.74|1083.57|1078.17|1084.14|1078.74|1083.57|1078.17|32
1655923750000|2022-06-22 18:49:10|1083.62|1078.22|1084.1|1078.7|1084.1|1078.7|1083.59|1078.19|33
1655923760000|2022-06-22 18:49:20|1084.14|1078.74|1083.89|1078.49|1084.43|1079.03|1083.89|1078.49|31
1655923770000|2022-06-22 18:49:30|1083.88|1078.48|1084.27|1078.87|1084.31|1078.91|1083.88|1078.48|24
1655923780000|2022-06-22 18:49:40|1084.35|1078.95|1084.59|1079.19|1084.74|1079.34|1084.25|1078.85|38
1655923790000|2022-06-22 18:49:50|1084.57|1079.17|1084|1078.6|1084.66|1079.26|1084|1078.6|36
1655923800000|2022-06-22 18:50:00|1084.04|1078.64|1083.76|1078.36|1084.04|1078.64|1083.67|1078.27|22
1655923810000|2022-06-22 18:50:10|1083.74|1078.34|1083.34|1077.94|1084.27|1078.87|1083.34|1077.94|36
1655923820000|2022-06-22 18:50:20|1083.33|1077.93|1082.41|1077.01|1083.33|1077.93|1082.41|1077.01|29
1655923830000|2022-06-22 18:50:30|1082.58|1077.18|1082.75|1077.35|1082.8|1077.4|1081.94|1076.54|35
1655923840000|2022-06-22 18:50:40|1082.76|1077.36|1082.91|1077.51|1083.22|1077.82|1082.72|1077.32|32
1655923850000|2022-06-22 18:50:50|1082.79|1077.39|1081.91|1076.51|1082.79|1077.39|1081.85|1076.45|36
1655923860000|2022-06-22 18:51:00|1081.92|1076.52|1081.55|1076.15|1082|1076.6|1081.17|1075.77|32
1655923870000|2022-06-22 18:51:10|1081.6|1076.2|1081.69|1076.29|1081.76|1076.36|1081.1|1075.7|35
1655923880000|2022-06-22 18:51:20|1081.65|1076.25|1082.8|1077.4|1083.12|1077.72|1081.65|1076.25|35
1655923890000|2022-06-22 18:51:30|1082.82|1077.42|1082.43|1077.03|1082.89|1077.49|1082.14|1076.74|30
1655923900000|2022-06-22 18:51:40|1082.42|1077.02|1082.2|1076.8|1082.8|1077.4|1082.15|1076.75|30
1655923910000|2022-06-22 18:51:50|1082.11|1076.71|1082.9|1077.5|1082.9|1077.5|1082.11|1076.71|35
1655923920000|2022-06-22 18:52:00|1082.86|1077.46|1082.82|1077.42|1083.02|1077.62|1082.36|1076.96|39
1655923930000|2022-06-22 18:52:10|1082.8|1077.4|1082.54|1077.14|1083.06|1077.66|1082.44|1077.04|34
1655923940000|2022-06-22 18:52:20|1082.47|1077.07|1082.88|1077.48|1083.03|1077.63|1082.32|1076.92|34
1655923950000|2022-06-22 18:52:30|1082.84|1077.44|1082.24|1076.84|1082.85|1077.45|1082.12|1076.72|31
1655923960000|2022-06-22 18:52:40|1082.2|1076.8|1082.6|1077.2|1082.6|1077.2|1082.19|1076.79|28
1655923970000|2022-06-22 18:52:50|1082.52|1077.12|1082.99|1077.59|1082.99|1077.59|1082.48|1077.08|33
1655923980000|2022-06-22 18:53:00|1083.06|1077.66|1082.65|1077.25|1083.32|1077.92|1082.55|1077.15|37
1655923990000|2022-06-22 18:53:10|1082.62|1077.22|1081.67|1076.27|1082.62|1077.22|1081.43|1076.03|36
1655924000000|2022-06-22 18:53:20|1081.75|1076.35|1081.02|1075.62|1081.75|1076.35|1081.02|1075.62|29
1655924010000|2022-06-22 18:53:30|1081.04|1075.64|1082.46|1077.06|1082.49|1077.09|1081.01|1075.61|31
1655924020000|2022-06-22 18:53:40|1082.43|1077.03|1081.68|1076.28|1082.43|1077.03|1081.63|1076.23|33
1655924030000|2022-06-22 18:53:50|1081.62|1076.22|1081.95|1076.55|1081.98|1076.58|1081.54|1076.14|29
1655924040000|2022-06-22 18:54:00|1081.96|1076.56|1081.95|1076.55|1082.08|1076.68|1081.59|1076.19|34
1655924050000|2022-06-22 18:54:10|1081.85|1076.45|1081.4|1076|1081.95|1076.55|1081.4|1076|36
1655924060000|2022-06-22 18:54:20|1081.45|1076.05|1081.83|1076.43|1081.87|1076.47|1081.4|1076|27
1655924070000|2022-06-22 18:54:30|1081.82|1076.42|1082.88|1077.48|1082.88|1077.48|1081.8|1076.4|32
1655924080000|2022-06-22 18:54:40|1082.86|1077.46|1082.1|1076.7|1082.86|1077.46|1082.03|1076.63|34
1655924090000|2022-06-22 18:54:50|1082.03|1076.63|1082.57|1077.17|1082.61|1077.21|1082.02|1076.62|32
1655924100000|2022-06-22 18:55:00|1082.58|1077.18|1082.98|1077.58|1083.14|1077.74|1082.56|1077.16|31
1655924110000|2022-06-22 18:55:10|1083.05|1077.65|1082.73|1077.33|1083.05|1077.65|1082.62|1077.22|34
1655924120000|2022-06-22 18:55:20|1082.72|1077.32|1082.72|1077.32|1082.79|1077.39|1082.54|1077.14|28
1655924130000|2022-06-22 18:55:30|1082.67|1077.27|1083.06|1077.66|1083.28|1077.88|1082.67|1077.27|32
1655924140000|2022-06-22 18:55:40|1083.03|1077.63|1082.9|1077.5|1083.1|1077.7|1082.72|1077.32|32
1655924150000|2022-06-22 18:55:50|1082.87|1077.47|1082.47|1077.07|1082.88|1077.48|1082.34|1076.94|33
1655924160000|2022-06-22 18:56:00|1082.45|1077.05|1083.26|1077.86|1083.31|1077.91|1082.45|1077.05|34
1655924170000|2022-06-22 18:56:10|1083.25|1077.85|1084.3|1078.9|1084.5|1079.1|1083.25|1077.85|35
1655924180000|2022-06-22 18:56:20|1084.44|1079.04|1083.71|1078.31|1084.53|1079.13|1083.71|1078.31|34
1655924190000|2022-06-22 18:56:30|1083.83|1078.43|1083.52|1078.12|1083.97|1078.57|1083.5|1078.1|36
1655924200000|2022-06-22 18:56:40|1083.33|1077.93|1083.23|1077.83|1083.4|1078|1083.13|1077.73|35
1655924210000|2022-06-22 18:56:50|1083.24|1077.84|1083.16|1077.76|1083.71|1078.31|1083.04|1077.64|34
1655924220000|2022-06-22 18:57:00|1083.27|1077.87|1084.02|1078.62|1084.03|1078.63|1083.26|1077.86|37
1655924230000|2022-06-22 18:57:10|1084.03|1078.63|1084.08|1078.68|1084.32|1078.92|1083.93|1078.53|33
1655924240000|2022-06-22 18:57:20|1084|1078.6|1083.86|1078.46|1084.17|1078.77|1083.86|1078.46|27
1655924250000|2022-06-22 18:57:30|1083.79|1078.39|1083.39|1077.99|1083.88|1078.48|1083.33|1077.93|26
1655924260000|2022-06-22 18:57:40|1083.4|1078|1083.2|1077.8|1083.43|1078.03|1082.92|1077.52|31
1655924270000|2022-06-22 18:57:50|1083.19|1077.79|1082.91|1077.51|1083.43|1078.03|1082.88|1077.48|34
1655924280000|2022-06-22 18:58:00|1082.9|1077.5|1082.84|1077.44|1083.04|1077.64|1082.8|1077.4|31
1655924290000|2022-06-22 18:58:10|1082.83|1077.43|1082.2|1076.8|1082.86|1077.46|1081.84|1076.44|34
1655924300000|2022-06-22 18:58:20|1082.21|1076.81|1082.57|1077.17|1082.76|1077.36|1082.11|1076.71|31
1655924310000|2022-06-22 18:58:30|1082.62|1077.22|1082.7|1077.3|1082.78|1077.38|1082.36|1076.96|30
1655924320000|2022-06-22 18:58:40|1082.66|1077.26|1082.73|1077.33|1082.75|1077.35|1082.51|1077.11|25
1655924330000|2022-06-22 18:58:50|1082.7|1077.3|1082.66|1077.26|1082.7|1077.3|1082.57|1077.17|31
1655924340000|2022-06-22 18:59:00|1082.75|1077.35|1082.98|1077.58|1083.17|1077.77|1082.61|1077.21|33
1655924350000|2022-06-22 18:59:10|1082.97|1077.57|1082.62|1077.22|1083.11|1077.71|1082.57|1077.17|31
1655924360000|2022-06-22 18:59:20|1082.58|1077.18|1082.53|1077.13|1082.81|1077.41|1082.48|1077.08|34
1655924370000|2022-06-22 18:59:30|1082.55|1077.15|1082.86|1077.46|1082.86|1077.46|1082.54|1077.14|32
1655924380000|2022-06-22 18:59:40|1082.89|1077.49|1083.16|1077.76|1083.29|1077.89|1082.72|1077.32|34
1655924390000|2022-06-22 18:59:50|1083.26|1077.86|1083.13|1077.73|1083.27|1077.87|1083.02|1077.62|32
1655924400000|2022-06-22 19:00:00|1083.16|1077.76|1082.65|1077.25|1083.39|1077.99|1082.65|1077.25|35
1655924410000|2022-06-22 19:00:10|1082.75|1077.35|1083.23|1077.83|1083.3|1077.9|1082.71|1077.31|29
1655924420000|2022-06-22 19:00:20|1083.22|1077.82|1082.47|1077.07|1083.22|1077.82|1082.47|1077.07|34
1655924430000|2022-06-22 19:00:30|1082.44|1077.04|1082.68|1077.28|1083.03|1077.63|1082.3|1076.9|37
1655924440000|2022-06-22 19:00:40|1082.7|1077.3|1082.64|1077.24|1082.76|1077.36|1082.56|1077.16|26
1655924450000|2022-06-22 19:00:50|1082.65|1077.25|1082.46|1077.06|1082.65|1077.25|1082.32|1076.92|36
1655924460000|2022-06-22 19:01:00|1082.38|1076.98|1081.91|1076.51|1082.42|1077.02|1081.73|1076.33|37
1655924470000|2022-06-22 19:01:10|1081.88|1076.48|1081.73|1076.33|1082.03|1076.63|1081.73|1076.33|33
1655924480000|2022-06-22 19:01:20|1081.7|1076.3|1081.89|1076.49|1081.89|1076.49|1081.61|1076.21|33
1655924490000|2022-06-22 19:01:30|1081.9|1076.5|1081.55|1076.15|1081.95|1076.55|1081.53|1076.13|34
1655924500000|2022-06-22 19:01:40|1081.52|1076.12|1082.39|1076.99|1082.44|1077.04|1081.52|1076.12|36
1655924510000|2022-06-22 19:01:50|1082.4|1077|1082.01|1076.61|1082.43|1077.03|1082.01|1076.61|33
1655924520000|2022-06-22 19:02:00|1081.96|1076.56|1082.05|1076.65|1082.33|1076.93|1081.93|1076.53|30
1655924530000|2022-06-22 19:02:10|1081.96|1076.56|1082.05|1076.65|1082.23|1076.83|1081.87|1076.47|36
1655924540000|2022-06-22 19:02:20|1082.07|1076.67|1082.01|1076.61|1082.15|1076.75|1081.91|1076.51|32
1655924550000|2022-06-22 19:02:30|1082.1|1076.7|1081.37|1075.97|1082.13|1076.73|1081.2|1075.8|31
1655924560000|2022-06-22 19:02:40|1081.38|1075.98|1081.27|1075.87|1081.48|1076.08|1081.22|1075.82|35
1655924570000|2022-06-22 19:02:50|1081.33|1075.93|1080.97|1075.57|1081.64|1076.24|1080.94|1075.54|35
1655924580000|2022-06-22 19:03:00|1080.86|1075.46|1080.88|1075.48|1081.07|1075.67|1080.68|1075.28|28
1655924590000|2022-06-22 19:03:10|1080.86|1075.46|1081.08|1075.68|1081.19|1075.79|1080.86|1075.46|33
1655924600000|2022-06-22 19:03:20|1081.03|1075.63|1080.73|1075.33|1081.33|1075.93|1080.67|1075.27|37
1655924610000|2022-06-22 19:03:30|1080.76|1075.36|1081.44|1076.04|1081.44|1076.04|1080.76|1075.36|33
1655924620000|2022-06-22 19:03:40|1081.52|1076.12|1083.1|1077.7|1083.23|1077.83|1081.52|1076.12|36
1655924630000|2022-06-22 19:03:50|1083.19|1077.79|1083.87|1078.47|1083.9|1078.5|1083.19|1077.79|32
1655924640000|2022-06-22 19:04:00|1083.94|1078.54|1084.31|1078.91|1084.31|1078.91|1083.84|1078.44|37
1655924650000|2022-06-22 19:04:10|1084.44|1079.04|1084.58|1079.18|1084.64|1079.24|1084.28|1078.88|30
1655924660000|2022-06-22 19:04:20|1084.61|1079.21|1083.71|1078.31|1084.93|1079.53|1083.65|1078.25|35
1655924670000|2022-06-22 19:04:30|1083.66|1078.26|1083.84|1078.44|1083.84|1078.44|1083.04|1077.64|34
1655924680000|2022-06-22 19:04:40|1083.75|1078.35|1084.71|1079.31|1084.72|1079.32|1083.75|1078.35|34
1655924690000|2022-06-22 19:04:50|1084.72|1079.32|1084.44|1079.04|1084.72|1079.32|1084.11|1078.71|35
1655924700000|2022-06-22 19:05:00|1084.46|1079.06|1084.42|1079.02|1084.78|1079.38|1084.35|1078.95|35
1655924710000|2022-06-22 19:05:10|1084.38|1078.98|1084.44|1079.04|1084.67|1079.27|1084.01|1078.61|39
1655924720000|2022-06-22 19:05:20|1084.35|1078.95|1084.31|1078.91|1084.67|1079.27|1084.27|1078.87|36
1655924730000|2022-06-22 19:05:30|1084.33|1078.93|1084.55|1079.15|1084.55|1079.15|1084.19|1078.79|25
1655924740000|2022-06-22 19:05:40|1084.65|1079.25|1085.01|1079.61|1085.07|1079.67|1084.65|1079.25|33
1655924750000|2022-06-22 19:05:50|1084.93|1079.53|1085.53|1080.13|1085.62|1080.22|1084.89|1079.49|33
1655924760000|2022-06-22 19:06:00|1085.52|1080.12|1085.08|1079.68|1085.53|1080.13|1084.94|1079.54|34
1655924770000|2022-06-22 19:06:10|1085.07|1079.67|1084.27|1078.87|1085.22|1079.82|1084.27|1078.87|30
1655924780000|2022-06-22 19:06:20|1084.25|1078.85|1084.47|1079.07|1084.68|1079.28|1084.19|1078.79|32
1655924790000|2022-06-22 19:06:30|1084.43|1079.03|1084.47|1079.07|1084.62|1079.22|1084.28|1078.88|31
1655924800000|2022-06-22 19:06:40|1084.48|1079.08|1083.9|1078.5|1084.52|1079.12|1083.75|1078.35|30
1655924810000|2022-06-22 19:06:50|1083.89|1078.49|1083.05|1077.65|1083.89|1078.49|1083.02|1077.62|34
1655924820000|2022-06-22 19:07:00|1083.06|1077.66|1083.11|1077.71|1083.44|1078.04|1082.94|1077.54|35
1655924830000|2022-06-22 19:07:10|1083.02|1077.62|1083.26|1077.86|1083.52|1078.12|1083.01|1077.61|32
1655924840000|2022-06-22 19:07:20|1083.24|1077.84|1083.24|1077.84|1083.69|1078.29|1083.15|1077.75|32
1655924850000|2022-06-22 19:07:30|1083.25|1077.85|1082.53|1077.13|1083.37|1077.97|1082.44|1077.04|33
1655924860000|2022-06-22 19:07:40|1082.46|1077.06|1081.85|1076.45|1082.51|1077.11|1081.8|1076.4|31
1655924870000|2022-06-22 19:07:50|1081.99|1076.59|1081.43|1076.03|1082.07|1076.67|1081.43|1076.03|34
1655924880000|2022-06-22 19:08:00|1081.44|1076.04|1082.47|1077.07|1082.71|1077.31|1081.4|1076|34
1655924890000|2022-06-22 19:08:10|1082.48|1077.08|1082.34|1076.94|1083.08|1077.68|1082.33|1076.93|36
1655924900000|2022-06-22 19:08:20|1082.3|1076.9|1081.84|1076.44|1082.42|1077.02|1081.79|1076.39|31
1655924910000|2022-06-22 19:08:30|1081.86|1076.46|1082.58|1077.18|1082.58|1077.18|1081.73|1076.33|35
1655924920000|2022-06-22 19:08:40|1082.49|1077.09|1078.84|1073.44|1082.63|1077.23|1078.84|1073.44|33
1655924930000|2022-06-22 19:08:50|1078.9|1073.5|1078.86|1073.46|1079.72|1074.32|1078.63|1073.23|37
1655924940000|2022-06-22 19:09:00|1078.76|1073.36|1078.84|1073.44|1079.04|1073.64|1078.42|1073.02|38
1655924950000|2022-06-22 19:09:10|1078.76|1073.36|1078.03|1072.63|1078.82|1073.42|1077.85|1072.45|35
1655924960000|2022-06-22 19:09:20|1078.08|1072.68|1077.52|1072.12|1078.21|1072.81|1077.52|1072.12|33
1655924970000|2022-06-22 19:09:30|1077.55|1072.15|1078.42|1073.02|1078.47|1073.07|1077.43|1072.03|35
1655924980000|2022-06-22 19:09:40|1078.55|1073.15|1077.89|1072.49|1078.6|1073.2|1077.87|1072.47|33
1655924990000|2022-06-22 19:09:50|1077.94|1072.54|1077.76|1072.36|1077.94|1072.54|1077.5|1072.1|29
1655925000000|2022-06-22 19:10:00|1077.68|1072.28|1078.04|1072.64|1078.5|1073.1|1077.51|1072.11|36
1655925010000|2022-06-22 19:10:10|1078.16|1072.76|1078.58|1073.18|1078.58|1073.18|1077.91|1072.51|33
1655925020000|2022-06-22 19:10:20|1078.41|1073.01|1078.74|1073.34|1079.09|1073.69|1078.4|1073|28
1655925030000|2022-06-22 19:10:30|1078.82|1073.42|1078.31|1072.91|1079.03|1073.63|1078.27|1072.87|35
1655925040000|2022-06-22 19:10:40|1078.3|1072.9|1078.05|1072.65|1078.32|1072.92|1077.82|1072.42|30
1655925050000|2022-06-22 19:10:50|1078.09|1072.69|1078.27|1072.87|1078.43|1073.03|1077.97|1072.57|35
1655925060000|2022-06-22 19:11:00|1078.34|1072.94|1079.4|1074|1079.51|1074.11|1078.33|1072.93|36
1655925070000|2022-06-22 19:11:10|1079.41|1074.01|1079.3|1073.9|1079.84|1074.44|1079.29|1073.89|36
1655925080000|2022-06-22 19:11:20|1079.2|1073.8|1079.82|1074.42|1079.82|1074.42|1079.2|1073.8|36
1655925090000|2022-06-22 19:11:30|1079.86|1074.46|1081.17|1075.77|1081.17|1075.77|1079.76|1074.36|33
1655925100000|2022-06-22 19:11:40|1081.19|1075.79|1080.28|1074.88|1081.19|1075.79|1080.21|1074.81|37
1655925110000|2022-06-22 19:11:50|1080.22|1074.82|1080.62|1075.22|1080.86|1075.46|1080.15|1074.75|28
1655925120000|2022-06-22 19:12:00|1080.44|1075.04|1081.52|1076.12|1081.52|1076.12|1080.43|1075.03|31
1655925130000|2022-06-22 19:12:10|1081.55|1076.15|1081.71|1076.31|1081.95|1076.55|1081.55|1076.15|32
1655925140000|2022-06-22 19:12:20|1081.74|1076.34|1081.5|1076.1|1081.75|1076.35|1081.45|1076.05|31
1655925150000|2022-06-22 19:12:30|1081.51|1076.11|1081.23|1075.83|1081.62|1076.22|1080.96|1075.56|34
1655925160000|2022-06-22 19:12:40|1081.24|1075.84|1080.99|1075.59|1081.24|1075.84|1080.59|1075.19|37
1655925170000|2022-06-22 19:12:50|1080.9|1075.5|1080.73|1075.33|1080.97|1075.57|1080.51|1075.11|32
1655925180000|2022-06-22 19:13:00|1080.7|1075.3|1081.28|1075.88|1081.34|1075.94|1080.58|1075.18|36
1655925190000|2022-06-22 19:13:10|1081.27|1075.87|1081.21|1075.81|1081.41|1076.01|1081.1|1075.7|35
1655925200000|2022-06-22 19:13:20|1081.17|1075.77|1081.23|1075.83|1081.63|1076.23|1081.16|1075.76|34
1655925210000|2022-06-22 19:13:30|1081.27|1075.87|1080.81|1075.41|1081.27|1075.87|1080.8|1075.4|35
1655925220000|2022-06-22 19:13:40|1080.83|1075.43|1081.46|1076.06|1081.56|1076.16|1080.83|1075.43|32
1655925230000|2022-06-22 19:13:50|1081.53|1076.13|1081.68|1076.28|1081.96|1076.56|1081.44|1076.04|33
1655925240000|2022-06-22 19:14:00|1081.67|1076.27|1081.84|1076.44|1081.84|1076.44|1081.22|1075.82|32
1655925250000|2022-06-22 19:14:10|1081.82|1076.42|1082.24|1076.84|1082.24|1076.84|1081.63|1076.23|32
1655925260000|2022-06-22 19:14:20|1082.26|1076.86|1082.99|1077.59|1083.28|1077.88|1082.26|1076.86|29
1655925270000|2022-06-22 19:14:30|1082.97|1077.57|1082.58|1077.18|1083.24|1077.84|1082.54|1077.14|35
1655925280000|2022-06-22 19:14:40|1082.54|1077.14|1082.37|1076.97|1082.68|1077.28|1082.22|1076.82|34
1655925290000|2022-06-22 19:14:50|1082.34|1076.94|1082.53|1077.13|1082.6|1077.2|1082.22|1076.82|32
1655925300000|2022-06-22 19:15:00|1082.64|1077.24|1082.45|1077.05|1082.81|1077.41|1081.83|1076.43|36
1655925310000|2022-06-22 19:15:10|1082.37|1076.97|1081.7|1076.3|1082.59|1077.19|1081.66|1076.26|34
1655925320000|2022-06-22 19:15:20|1081.72|1076.32|1081.29|1075.89|1081.79|1076.39|1081.27|1075.87|33
1655925330000|2022-06-22 19:15:30|1081.14|1075.74|1081.31|1075.91|1081.34|1075.94|1080.87|1075.47|34
1655925340000|2022-06-22 19:15:40|1081.33|1075.93|1081.14|1075.74|1081.56|1076.16|1080.94|1075.54|37
1655925350000|2022-06-22 19:15:50|1081.07|1075.67|1081.24|1075.84|1081.24|1075.84|1080.8|1075.4|36
1655925360000|2022-06-22 19:16:00|1081.31|1075.91|1081.27|1075.87|1081.42|1076.02|1080.86|1075.46|31
1655925370000|2022-06-22 19:16:10|1081.26|1075.86|1081.52|1076.12|1081.71|1076.31|1081.26|1075.86|33
1655925380000|2022-06-22 19:16:20|1081.43|1076.03|1080.99|1075.59|1081.52|1076.12|1080.93|1075.53|35
1655925390000|2022-06-22 19:16:30|1081.02|1075.62|1080.86|1075.46|1081.04|1075.64|1080.75|1075.35|31
1655925400000|2022-06-22 19:16:40|1080.84|1075.44|1080.23|1074.83|1080.85|1075.45|1080.04|1074.64|35
1655925410000|2022-06-22 19:16:50|1080.25|1074.85|1080.6|1075.2|1080.65|1075.25|1080.23|1074.83|34
1655925420000|2022-06-22 19:17:00|1080.57|1075.17|1081.1|1075.7|1081.1|1075.7|1080.57|1075.17|29
1655925430000|2022-06-22 19:17:10|1081.09|1075.69|1081.55|1076.15|1081.55|1076.15|1080.99|1075.59|35
1655925440000|2022-06-22 19:17:20|1081.62|1076.22|1082.06|1076.66|1082.21|1076.81|1081.59|1076.19|32
1655925450000|2022-06-22 19:17:30|1081.94|1076.54|1081.87|1076.47|1082.25|1076.85|1081.87|1076.47|33
1655925460000|2022-06-22 19:17:40|1081.94|1076.54|1082.02|1076.62|1082.15|1076.75|1081.89|1076.49|28
1655925470000|2022-06-22 19:17:50|1081.89|1076.49|1081.88|1076.48|1082.52|1077.12|1081.79|1076.39|36
1655925480000|2022-06-22 19:18:00|1081.83|1076.43|1081.29|1075.89|1082|1076.6|1081.24|1075.84|28
1655925490000|2022-06-22 19:18:10|1081.35|1075.95|1081.25|1075.85|1081.39|1075.99|1081.07|1075.67|36
1655925500000|2022-06-22 19:18:20|1081.39|1075.99|1081.44|1076.04|1081.61|1076.21|1081.34|1075.94|26
1655925510000|2022-06-22 19:18:30|1081.42|1076.02|1080.88|1075.48|1081.48|1076.08|1080.88|1075.48|30
1655925520000|2022-06-22 19:18:40|1080.91|1075.51|1080.83|1075.43|1081.06|1075.66|1080.73|1075.33|31
1655925530000|2022-06-22 19:18:50|1080.84|1075.44|1080.69|1075.29|1080.84|1075.44|1080.62|1075.22|33
1655925540000|2022-06-22 19:19:00|1080.72|1075.32|1079.02|1073.62|1080.73|1075.33|1078.71|1073.31|40
1655925550000|2022-06-22 19:19:10|1079.07|1073.67|1079.24|1073.84|1079.4|1074|1078.92|1073.52|33
1655925560000|2022-06-22 19:19:20|1079.38|1073.98|1079.42|1074.02|1079.85|1074.45|1079.35|1073.95|38
1655925570000|2022-06-22 19:19:30|1079.35|1073.95|1078.75|1073.35|1079.51|1074.11|1078.69|1073.29|30
1655925580000|2022-06-22 19:19:40|1078.74|1073.34|1078.91|1073.51|1079.01|1073.61|1078.58|1073.18|36
1655925590000|2022-06-22 19:19:50|1078.83|1073.43|1079.21|1073.81|1079.35|1073.95|1078.82|1073.42|33
1655925600000|2022-06-22 19:20:00|1079.27|1073.87|1079.23|1073.83|1079.3|1073.9|1078.63|1073.23|35
1655925610000|2022-06-22 19:20:10|1079.2|1073.8|1079.41|1074.01|1079.49|1074.09|1079.13|1073.73|34
1655925620000|2022-06-22 19:20:20|1079.42|1074.02|1080.36|1074.96|1080.37|1074.97|1079.37|1073.97|32
1655925630000|2022-06-22 19:20:30|1080.39|1074.99|1079.81|1074.41|1080.49|1075.09|1079.79|1074.39|32
1655925640000|2022-06-22 19:20:40|1079.82|1074.42|1079.2|1073.8|1079.82|1074.42|1079.11|1073.71|34
1655925650000|2022-06-22 19:20:50|1079.24|1073.84|1079.06|1073.66|1079.24|1073.84|1078.97|1073.57|29
1655925660000|2022-06-22 19:21:00|1079.05|1073.65|1080.06|1074.66|1080.06|1074.66|1079.05|1073.65|35
1655925670000|2022-06-22 19:21:10|1080.1|1074.7|1079.81|1074.41|1080.21|1074.81|1079.74|1074.34|36
1655925680000|2022-06-22 19:21:20|1079.86|1074.46|1079.35|1073.95|1079.86|1074.46|1079.2|1073.8|34
1655925690000|2022-06-22 19:21:30|1079.36|1073.96|1079.18|1073.78|1079.6|1074.2|1079.1|1073.7|31
1655925700000|2022-06-22 19:21:40|1079.15|1073.75|1078.83|1073.43|1079.29|1073.89|1078.79|1073.39|30
1655925710000|2022-06-22 19:21:50|1078.84|1073.44|1078.18|1072.78|1078.85|1073.45|1078.13|1072.73|33
1655925720000|2022-06-22 19:22:00|1078.1|1072.7|1079.38|1073.98|1079.38|1073.98|1078.1|1072.7|37
1655925730000|2022-06-22 19:22:10|1079.32|1073.92|1078.88|1073.48|1079.32|1073.92|1078.46|1073.06|38
1655925740000|2022-06-22 19:22:20|1078.96|1073.56|1078.93|1073.53|1079.05|1073.65|1078.62|1073.22|36
1655925750000|2022-06-22 19:22:30|1078.89|1073.49|1079.26|1073.86|1079.27|1073.87|1078.72|1073.32|37
1655925760000|2022-06-22 19:22:40|1079.24|1073.84|1079.21|1073.81|1079.48|1074.08|1079.19|1073.79|32
1655925770000|2022-06-22 19:22:50|1079.08|1073.68|1079|1073.6|1079.25|1073.85|1078.92|1073.52|29
1655925780000|2022-06-22 19:23:00|1078.94|1073.54|1079.06|1073.66|1079.09|1073.69|1078.58|1073.18|33
1655925790000|2022-06-22 19:23:10|1079.11|1073.71|1079.04|1073.64|1079.14|1073.74|1078.97|1073.57|35
1655925800000|2022-06-22 19:23:20|1079.03|1073.63|1078.53|1073.13|1079.03|1073.63|1078.41|1073.01|28
1655925810000|2022-06-22 19:23:30|1078.47|1073.07|1078.5|1073.1|1078.75|1073.35|1078.34|1072.94|36
1655925820000|2022-06-22 19:23:40|1078.45|1073.05|1078.71|1073.31|1078.72|1073.32|1078.43|1073.03|31
1655925830000|2022-06-22 19:23:50|1078.66|1073.26|1078.7|1073.3|1078.75|1073.35|1078.57|1073.17|31
1655925840000|2022-06-22 19:24:00|1078.66|1073.26|1078.7|1073.3|1078.94|1073.54|1078.46|1073.06|30
1655925850000|2022-06-22 19:24:10|1078.78|1073.38|1078.79|1073.39|1078.8|1073.4|1078.43|1073.03|31
1655925860000|2022-06-22 19:24:20|1078.8|1073.4|1078.77|1073.37|1078.91|1073.51|1078.76|1073.36|26
1655925870000|2022-06-22 19:24:30|1078.78|1073.38|1079.34|1073.94|1079.45|1074.05|1078.78|1073.38|25
1655925880000|2022-06-22 19:24:40|1079.33|1073.93|1078.91|1073.51|1079.5|1074.1|1078.85|1073.45|34
1655925890000|2022-06-22 19:24:50|1078.89|1073.49|1078.87|1073.47|1078.91|1073.51|1078.62|1073.22|25
1655925900000|2022-06-22 19:25:00|1078.79|1073.39|1078.82|1073.42|1078.82|1073.42|1078.3|1072.9|32
1655925910000|2022-06-22 19:25:10|1078.8|1073.4|1078.17|1072.77|1078.8|1073.4|1077.87|1072.47|35
1655925920000|2022-06-22 19:25:20|1078.18|1072.78|1078.62|1073.22|1078.91|1073.51|1078.18|1072.78|33
1655925930000|2022-06-22 19:25:30|1078.69|1073.29|1078.38|1072.98|1078.96|1073.56|1078.38|1072.98|35
1655925940000|2022-06-22 19:25:40|1078.4|1073|1078.03|1072.63|1078.41|1073.01|1077.94|1072.54|30
1655925950000|2022-06-22 19:25:50|1078|1072.6|1077.88|1072.48|1078.07|1072.67|1077.74|1072.34|31
1655925960000|2022-06-22 19:26:00|1077.86|1072.46|1078.36|1072.96|1078.52|1073.12|1077.63|1072.23|30
1655925970000|2022-06-22 19:26:10|1078.32|1072.92|1077.75|1072.35|1078.37|1072.97|1077.62|1072.22|31
1655925980000|2022-06-22 19:26:20|1077.79|1072.39|1077.41|1072.01|1077.79|1072.39|1077.36|1071.96|35
1655925990000|2022-06-22 19:26:30|1077.4|1072|1076.68|1071.28|1077.71|1072.31|1076.68|1071.28|35
1655926000000|2022-06-22 19:26:40|1076.59|1071.19|1077.05|1071.65|1077.07|1071.67|1075.43|1070.03|35
1655926010000|2022-06-22 19:26:50|1077.04|1071.64|1076.88|1071.48|1077.35|1071.95|1076.88|1071.48|33
1655926020000|2022-06-22 19:27:00|1076.82|1071.42|1076.72|1071.32|1077.17|1071.77|1076.56|1071.16|34
1655926030000|2022-06-22 19:27:10|1076.71|1071.31|1077.62|1072.22|1077.62|1072.22|1076.5|1071.1|32
1655926040000|2022-06-22 19:27:20|1077.58|1072.18|1076.78|1071.38|1077.61|1072.21|1076.64|1071.24|36
1655926050000|2022-06-22 19:27:30|1076.7|1071.3|1075.86|1070.46|1076.78|1071.38|1075.86|1070.46|35
1655926060000|2022-06-22 19:27:40|1075.96|1070.56|1076.47|1071.07|1076.47|1071.07|1075.5|1070.1|32
1655926070000|2022-06-22 19:27:50|1076.38|1070.98|1076.56|1071.16|1076.73|1071.33|1076.36|1070.96|38
1655926080000|2022-06-22 19:28:00|1076.58|1071.18|1076.35|1070.95|1076.58|1071.18|1076.01|1070.61|37
1655926090000|2022-06-22 19:28:10|1076.41|1071.01|1075.71|1070.31|1076.42|1071.02|1075.7|1070.3|30
1655926100000|2022-06-22 19:28:20|1075.76|1070.36|1075.91|1070.51|1075.92|1070.52|1075.72|1070.32|27
1655926110000|2022-06-22 19:28:30|1075.92|1070.52|1073.71|1068.31|1075.92|1070.52|1073.51|1068.11|35
1655926120000|2022-06-22 19:28:40|1073.64|1068.24|1074.76|1069.36|1075.1|1069.7|1073.62|1068.22|37
1655926130000|2022-06-22 19:28:50|1074.79|1069.39|1074.72|1069.32|1075.07|1069.67|1074.62|1069.22|32
1655926140000|2022-06-22 19:29:00|1074.7|1069.3|1074.19|1068.79|1074.78|1069.38|1074.14|1068.74|37
1655926150000|2022-06-22 19:29:10|1074.16|1068.76|1075.11|1069.71|1075.11|1069.71|1073.93|1068.53|36
1655926160000|2022-06-22 19:29:20|1074.99|1069.59|1074.34|1068.94|1074.99|1069.59|1074.34|1068.94|37
1655926170000|2022-06-22 19:29:30|1074.39|1068.99|1075.05|1069.65|1075.05|1069.65|1074.29|1068.89|36
1655926180000|2022-06-22 19:29:40|1075.06|1069.66|1076.09|1070.69|1076.09|1070.69|1074.98|1069.58|34
1655926190000|2022-06-22 19:29:50|1076.04|1070.64|1075.52|1070.12|1076.12|1070.72|1075.5|1070.1|32
1655926200000|2022-06-22 19:30:00|1075.57|1070.17|1075.17|1069.77|1075.57|1070.17|1074.51|1069.11|38
1655926210000|2022-06-22 19:30:10|1075.19|1069.79|1075.99|1070.59|1076.16|1070.76|1074.69|1069.29|37
1655926220000|2022-06-22 19:30:20|1075.97|1070.57|1076.34|1070.94|1076.55|1071.15|1075.82|1070.42|35
1655926230000|2022-06-22 19:30:30|1076.32|1070.92|1077.13|1071.73|1077.13|1071.73|1076.28|1070.88|31
1655926240000|2022-06-22 19:30:40|1077.19|1071.79|1075.96|1070.56|1077.39|1071.99|1075.96|1070.56|38
1655926250000|2022-06-22 19:30:50|1076.01|1070.61|1076.25|1070.85|1076.26|1070.86|1075.72|1070.32|39
1655926260000|2022-06-22 19:31:00|1076.34|1070.94|1075.38|1069.98|1076.4|1071|1075.04|1069.64|32
1655926270000|2022-06-22 19:31:10|1075.37|1069.97|1075.77|1070.37|1075.92|1070.52|1075.06|1069.66|36
1655926280000|2022-06-22 19:31:20|1075.76|1070.36|1075.8|1070.4|1075.82|1070.42|1075.52|1070.12|28
1655926290000|2022-06-22 19:31:30|1075.72|1070.32|1075.32|1069.92|1075.79|1070.39|1075.32|1069.92|32
1655926300000|2022-06-22 19:31:40|1075.3|1069.9|1075.1|1069.7|1075.3|1069.9|1074.76|1069.36|27
1655926310000|2022-06-22 19:31:50|1075.18|1069.78|1075.58|1070.18|1075.79|1070.39|1075.07|1069.67|34
1655926320000|2022-06-22 19:32:00|1075.5|1070.1|1075.32|1069.92|1075.8|1070.4|1075.32|1069.92|35
1655926330000|2022-06-22 19:32:10|1075.23|1069.83|1074.98|1069.58|1075.78|1070.38|1074.95|1069.55|36
1655926340000|2022-06-22 19:32:20|1075.19|1069.79|1075.14|1069.74|1075.31|1069.91|1074.72|1069.32|29
1655926350000|2022-06-22 19:32:30|1075.15|1069.75|1074.23|1068.83|1075.41|1070.01|1074.2|1068.8|31
1655926360000|2022-06-22 19:32:40|1074.33|1068.93|1074.23|1068.83|1074.51|1069.11|1074.22|1068.82|31
1655926370000|2022-06-22 19:32:50|1074.22|1068.82|1074.81|1069.41|1074.85|1069.45|1074.22|1068.82|35
1655926380000|2022-06-22 19:33:00|1074.78|1069.38|1075.24|1069.84|1075.24|1069.84|1074.7|1069.3|30
1655926390000|2022-06-22 19:33:10|1075.19|1069.79|1074.4|1069|1075.21|1069.81|1074.39|1068.99|31
1655926400000|2022-06-22 19:33:20|1074.41|1069.01|1074.52|1069.12|1074.54|1069.14|1074.34|1068.94|31
1655926410000|2022-06-22 19:33:30|1074.53|1069.13|1075.03|1069.63|1075.03|1069.63|1074.53|1069.13|33
1655926420000|2022-06-22 19:33:40|1075|1069.6|1075.41|1070.01|1075.53|1070.13|1075|1069.6|34
1655926430000|2022-06-22 19:33:50|1075.34|1069.94|1075.11|1069.71|1075.34|1069.94|1075.03|1069.63|31
1655926440000|2022-06-22 19:34:00|1075.19|1069.79|1074.81|1069.41|1075.22|1069.82|1074.71|1069.31|31
1655926450000|2022-06-22 19:34:10|1074.84|1069.44|1074.77|1069.37|1074.91|1069.51|1074.64|1069.24|37
1655926460000|2022-06-22 19:34:20|1074.76|1069.36|1074.11|1068.71|1074.84|1069.44|1073.96|1068.56|29
1655926470000|2022-06-22 19:34:30|1074.12|1068.72|1073.84|1068.44|1074.12|1068.72|1073.78|1068.38|34
1655926480000|2022-06-22 19:34:40|1073.88|1068.48|1073.67|1068.27|1074.13|1068.73|1073.58|1068.18|35
1655926490000|2022-06-22 19:34:50|1073.6|1068.2|1073.36|1067.96|1073.66|1068.26|1073.33|1067.93|31
1655926500000|2022-06-22 19:35:00|1073.34|1067.94|1073.87|1068.47|1074|1068.6|1073.19|1067.79|35
1655926510000|2022-06-22 19:35:10|1073.86|1068.46|1073.6|1068.2|1074.23|1068.83|1073.6|1068.2|36
1655926520000|2022-06-22 19:35:20|1073.59|1068.19|1073.26|1067.86|1073.59|1068.19|1073.25|1067.85|37
1655926530000|2022-06-22 19:35:30|1073.05|1067.65|1073.19|1067.79|1073.44|1068.04|1073.05|1067.65|32
1655926540000|2022-06-22 19:35:40|1073.23|1067.83|1073.32|1067.92|1073.63|1068.23|1073.19|1067.79|34
1655926550000|2022-06-22 19:35:50|1073.34|1067.94|1073.83|1068.43|1073.83|1068.43|1073.23|1067.83|36
1655926560000|2022-06-22 19:36:00|1073.78|1068.38|1073.53|1068.13|1073.78|1068.38|1073.46|1068.06|36
1655926570000|2022-06-22 19:36:10|1073.47|1068.07|1073.6|1068.2|1073.6|1068.2|1073.05|1067.65|34
1655926580000|2022-06-22 19:36:20|1073.63|1068.23|1073.74|1068.34|1073.98|1068.58|1073.52|1068.12|33
1655926590000|2022-06-22 19:36:30|1073.64|1068.24|1073.68|1068.28|1073.68|1068.28|1073.33|1067.93|28
1655926600000|2022-06-22 19:36:40|1073.62|1068.22|1072.84|1067.44|1073.7|1068.3|1072.84|1067.44|33
1655926610000|2022-06-22 19:36:50|1072.93|1067.53|1073.04|1067.64|1073.2|1067.8|1072.82|1067.42|29
1655926620000|2022-06-22 19:37:00|1073.13|1067.73|1072.87|1067.47|1073.14|1067.74|1072.73|1067.33|35
1655926630000|2022-06-22 19:37:10|1073.08|1067.68|1072.95|1067.55|1073.16|1067.76|1072.79|1067.39|39
1655926640000|2022-06-22 19:37:20|1073.04|1067.64|1070.7|1065.3|1073.29|1067.89|1070.68|1065.28|39
1655926650000|2022-06-22 19:37:30|1070.83|1065.43|1071.36|1065.96|1071.36|1065.96|1070.56|1065.16|37
1655926660000|2022-06-22 19:37:40|1071.39|1065.99|1070.98|1065.58|1071.88|1066.48|1070.91|1065.51|33
1655926670000|2022-06-22 19:37:50|1070.96|1065.56|1070.47|1065.07|1070.99|1065.59|1070.47|1065.07|32
1655926680000|2022-06-22 19:38:00|1070.51|1065.11|1070.15|1064.75|1070.58|1065.18|1069.79|1064.39|36
1655926690000|2022-06-22 19:38:10|1070.18|1064.78|1069.63|1064.23|1070.41|1065.01|1069.6|1064.2|36
1655926700000|2022-06-22 19:38:20|1069.57|1064.17|1069.31|1063.91|1069.72|1064.32|1069.15|1063.75|34
1655926710000|2022-06-22 19:38:30|1069.34|1063.94|1069.51|1064.11|1069.67|1064.27|1068.82|1063.42|37
1655926720000|2022-06-22 19:38:40|1069.49|1064.09|1069.35|1063.95|1069.71|1064.31|1069.26|1063.86|40
1655926730000|2022-06-22 19:38:50|1069.36|1063.96|1069.51|1064.11|1069.51|1064.11|1069.28|1063.88|35
1655926740000|2022-06-22 19:39:00|1069.52|1064.12|1069.3|1063.9|1069.52|1064.12|1068.66|1063.26|37
1655926750000|2022-06-22 19:39:10|1069.26|1063.86|1070.09|1064.69|1070.1|1064.7|1069.26|1063.86|34
1655926760000|2022-06-22 19:39:20|1070.01|1064.61|1070.19|1064.79|1070.34|1064.94|1069.92|1064.52|32
1655926770000|2022-06-22 19:39:30|1070.2|1064.8|1069.79|1064.39|1070.87|1065.47|1069.7|1064.3|38
1655926780000|2022-06-22 19:39:40|1069.74|1064.34|1068.92|1063.52|1069.82|1064.42|1068.88|1063.48|36
1655926790000|2022-06-22 19:39:50|1068.83|1063.43|1066.54|1061.14|1068.87|1063.47|1066.54|1061.14|38
1655926800000|2022-06-22 19:40:00|1066.48|1061.08|1065.43|1060.03|1066.57|1061.17|1065.43|1060.03|37
1655926810000|2022-06-22 19:40:10|1065.41|1060.01|1066.09|1060.69|1066.22|1060.82|1065.35|1059.95|39
1655926820000|2022-06-22 19:40:20|1066|1060.6|1065.71|1060.31|1066.18|1060.78|1065.4|1060|37
1655926830000|2022-06-22 19:40:30|1065.69|1060.29|1064.44|1059.04|1065.69|1060.29|1064.41|1059.01|36
1655926840000|2022-06-22 19:40:40|1064.49|1059.09|1066.32|1060.92|1066.4|1061|1064.47|1059.07|35
1655926850000|2022-06-22 19:40:50|1066.18|1060.78|1066.1|1060.7|1066.22|1060.82|1065.39|1059.99|36
1655926860000|2022-06-22 19:41:00|1066.12|1060.72|1066.03|1060.63|1066.41|1061.01|1065.68|1060.28|35
1655926870000|2022-06-22 19:41:10|1065.94|1060.54|1065.66|1060.26|1065.94|1060.54|1065.31|1059.91|34
1655926880000|2022-06-22 19:41:20|1065.68|1060.28|1065.37|1059.97|1066.03|1060.63|1065.36|1059.96|36
1655926890000|2022-06-22 19:41:30|1065.38|1059.98|1065.39|1059.99|1065.8|1060.4|1065.12|1059.72|36
1655926900000|2022-06-22 19:41:40|1065.41|1060.01|1064.88|1059.48|1065.54|1060.14|1064.79|1059.39|32
1655926910000|2022-06-22 19:41:50|1065.14|1059.74|1065.11|1059.71|1065.23|1059.83|1064.97|1059.57|35
1655926920000|2022-06-22 19:42:00|1065.28|1059.88|1066.03|1060.63|1066.14|1060.74|1065.28|1059.88|36
1655926930000|2022-06-22 19:42:10|1066.06|1060.66|1065.4|1060|1066.06|1060.66|1065.13|1059.73|35
1655926940000|2022-06-22 19:42:20|1065.49|1060.09|1066.33|1060.93|1066.48|1061.08|1065.41|1060.01|36
1655926950000|2022-06-22 19:42:30|1066.52|1061.12|1068.57|1063.17|1069.21|1063.81|1066.32|1060.92|38
1655926960000|2022-06-22 19:42:40|1068.68|1063.28|1069.42|1064.02|1069.66|1064.26|1068.68|1063.28|37
1655926970000|2022-06-22 19:42:50|1069.39|1063.99|1069.17|1063.77|1069.57|1064.17|1069.16|1063.76|33
1655926980000|2022-06-22 19:43:00|1069.16|1063.76|1069.03|1063.63|1069.16|1063.76|1068.33|1062.93|37
1655926990000|2022-06-22 19:43:10|1068.97|1063.57|1069.25|1063.85|1069.25|1063.85|1068.93|1063.53|33
1655927000000|2022-06-22 19:43:20|1069.4|1064|1070.21|1064.81|1070.64|1065.24|1069.36|1063.96|37
1655927010000|2022-06-22 19:43:30|1070.38|1064.98|1070.14|1064.74|1070.55|1065.15|1069.93|1064.53|35
1655927020000|2022-06-22 19:43:40|1070.12|1064.72|1070.26|1064.86|1070.69|1065.29|1070.08|1064.68|35
1655927030000|2022-06-22 19:43:50|1070.09|1064.69|1069.57|1064.17|1070.8|1065.4|1069.51|1064.11|35
1655927040000|2022-06-22 19:44:00|1069.51|1064.11|1069.74|1064.34|1069.99|1064.59|1069.4|1064|36
1655927050000|2022-06-22 19:44:10|1069.84|1064.44|1068.36|1062.96|1069.84|1064.44|1068.12|1062.72|36
1655927060000|2022-06-22 19:44:20|1068.45|1063.05|1068.39|1062.99|1068.82|1063.42|1068.02|1062.62|36
1655927070000|2022-06-22 19:44:30|1068.31|1062.91|1068.15|1062.75|1068.54|1063.14|1068|1062.6|34
1655927080000|2022-06-22 19:44:40|1068.21|1062.81|1068.16|1062.76|1068.82|1063.42|1068.14|1062.74|36
1655927090000|2022-06-22 19:44:50|1068.22|1062.82|1068.14|1062.74|1068.31|1062.91|1068.06|1062.66|33
1655927100000|2022-06-22 19:45:00|1068.22|1062.82|1068|1062.6|1068.82|1063.42|1067.67|1062.27|38
1655927110000|2022-06-22 19:45:10|1068.01|1062.61|1066.94|1061.54|1068.02|1062.62|1066.94|1061.54|36
1655927120000|2022-06-22 19:45:20|1066.93|1061.53|1066.65|1061.25|1067.06|1061.66|1066.64|1061.24|36
1655927130000|2022-06-22 19:45:30|1066.57|1061.17|1066.79|1061.39|1067.08|1061.68|1066.39|1060.99|37
1655927140000|2022-06-22 19:45:40|1066.75|1061.35|1066.61|1061.21|1066.98|1061.58|1066.48|1061.08|35
1655927150000|2022-06-22 19:45:50|1066.63|1061.23|1066.77|1061.37|1067.2|1061.8|1066.63|1061.23|37
1655927160000|2022-06-22 19:46:00|1066.75|1061.35|1066.12|1060.72|1067.01|1061.61|1066.12|1060.72|33
1655927170000|2022-06-22 19:46:10|1066.1|1060.7|1065.9|1060.5|1066.44|1061.04|1065.88|1060.48|38
1655927180000|2022-06-22 19:46:20|1065.91|1060.51|1066.31|1060.91|1066.31|1060.91|1065.82|1060.42|31
1655927190000|2022-06-22 19:46:30|1066.41|1061.01|1066|1060.6|1066.77|1061.37|1065.89|1060.49|35
1655927200000|2022-06-22 19:46:40|1065.97|1060.57|1066.5|1061.1|1066.9|1061.5|1065.97|1060.57|33
1655927210000|2022-06-22 19:46:50|1066.37|1060.97|1065.66|1060.26|1066.44|1061.04|1065.57|1060.17|34
1655927220000|2022-06-22 19:47:00|1065.65|1060.25|1064.57|1059.17|1065.66|1060.26|1064.57|1059.17|36
1655927230000|2022-06-22 19:47:10|1064.59|1059.19|1064.45|1059.05|1064.72|1059.32|1064.31|1058.91|36
1655927240000|2022-06-22 19:47:20|1064.49|1059.09|1064.78|1059.38|1064.78|1059.38|1064.39|1058.99|33
1655927250000|2022-06-22 19:47:30|1064.79|1059.39|1065.56|1060.16|1065.79|1060.39|1064.79|1059.39|34
1655927260000|2022-06-22 19:47:40|1065.66|1060.26|1065.55|1060.15|1066.01|1060.61|1065.49|1060.09|37
1655927270000|2022-06-22 19:47:50|1065.58|1060.18|1065.28|1059.88|1065.6|1060.2|1065.28|1059.88|29
1655927280000|2022-06-22 19:48:00|1065.21|1059.81|1065.8|1060.4|1066.14|1060.74|1064.8|1059.4|38
1655927290000|2022-06-22 19:48:10|1065.87|1060.47|1066.23|1060.83|1066.52|1061.12|1065.79|1060.39|31
1655927300000|2022-06-22 19:48:20|1066.17|1060.77|1065.91|1060.51|1066.17|1060.77|1065.63|1060.23|38
1655927310000|2022-06-22 19:48:30|1065.85|1060.45|1065.8|1060.4|1066.3|1060.9|1065.77|1060.37|33
1655927320000|2022-06-22 19:48:40|1065.81|1060.41|1065|1059.6|1065.97|1060.57|1064.95|1059.55|35
1655927330000|2022-06-22 19:48:50|1065.03|1059.63|1064.36|1058.96|1065.03|1059.63|1064.36|1058.96|32
1655927340000|2022-06-22 19:49:00|1064.32|1058.92|1063.98|1058.58|1064.4|1059|1063.54|1058.14|37
1655927350000|2022-06-22 19:49:10|1063.87|1058.47|1063.5|1058.1|1063.93|1058.53|1063.44|1058.04|36
1655927360000|2022-06-22 19:49:20|1063.46|1058.06|1063.66|1058.26|1063.66|1058.26|1063.31|1057.91|37
1655927370000|2022-06-22 19:49:30|1063.48|1058.08|1063.35|1057.95|1063.55|1058.15|1063.14|1057.74|36
1655927380000|2022-06-22 19:49:40|1063.3|1057.9|1063.2|1057.8|1063.43|1058.03|1063.14|1057.74|37
1655927390000|2022-06-22 19:49:50|1063.21|1057.81|1063.44|1058.04|1063.47|1058.07|1063.05|1057.65|35
1655927400000|2022-06-22 19:50:00|1063.33|1057.93|1064.97|1059.57|1065.06|1059.66|1062.94|1057.54|19
1655927410000|2022-06-22 19:50:10|1065.48|1060.08|1065.86|1060.46|1066.08|1060.68|1065.29|1059.89|39
1655927420000|2022-06-22 19:50:20|1065.96|1060.56|1065.38|1059.98|1065.96|1060.56|1064.88|1059.48|35
1655927430000|2022-06-22 19:50:30|1065.36|1059.96|1066.07|1060.67|1066.29|1060.89|1065.36|1059.96|34
1655927440000|2022-06-22 19:50:40|1066.15|1060.75|1066.32|1060.92|1066.39|1060.99|1065.73|1060.33|37
1655927450000|2022-06-22 19:50:50|1066.03|1060.63|1065.85|1060.45|1066.23|1060.83|1065.72|1060.32|33
1655927460000|2022-06-22 19:51:00|1065.71|1060.31|1065.2|1059.8|1065.96|1060.56|1065.18|1059.78|34
1655927470000|2022-06-22 19:51:10|1065.27|1059.87|1064.98|1059.58|1065.39|1059.99|1064.64|1059.24|36
1655927480000|2022-06-22 19:51:20|1064.86|1059.46|1065.57|1060.17|1065.7|1060.3|1064.85|1059.45|34
1655927490000|2022-06-22 19:51:30|1065.58|1060.18|1065.56|1060.16|1065.76|1060.36|1065.3|1059.9|33
1655927500000|2022-06-22 19:51:40|1065.57|1060.17|1065.51|1060.11|1065.63|1060.23|1065.47|1060.07|28
1655927510000|2022-06-22 19:51:50|1065.52|1060.12|1066.23|1060.83|1066.44|1061.04|1065.47|1060.07|31
1655927520000|2022-06-22 19:52:00|1066.18|1060.78|1065.82|1060.42|1066.3|1060.9|1065.42|1060.02|37
1655927530000|2022-06-22 19:52:10|1065.85|1060.45|1065.22|1059.82|1065.85|1060.45|1065.21|1059.81|34
1655927540000|2022-06-22 19:52:20|1065.24|1059.84|1066.22|1060.82|1066.28|1060.88|1065.11|1059.71|34
1655927550000|2022-06-22 19:52:30|1066.26|1060.86|1066|1060.6|1066.49|1061.09|1065.87|1060.47|35
1655927560000|2022-06-22 19:52:40|1066.08|1060.68|1068.27|1062.87|1068.27|1062.87|1066.03|1060.63|36
1655927570000|2022-06-22 19:52:50|1068.35|1062.95|1068.86|1063.46|1068.96|1063.56|1067.72|1062.32|35
1655927580000|2022-06-22 19:53:00|1068.91|1063.51|1071.21|1065.81|1071.21|1065.81|1068.91|1063.51|36
1655927590000|2022-06-22 19:53:10|1071.13|1065.73|1071.46|1066.06|1071.72|1066.32|1070.99|1065.59|38
1655927600000|2022-06-22 19:53:20|1071.55|1066.15|1070.79|1065.39|1071.57|1066.17|1070.65|1065.25|36
1655927610000|2022-06-22 19:53:30|1070.85|1065.45|1070.71|1065.31|1071.12|1065.72|1070.53|1065.13|36
1655927620000|2022-06-22 19:53:40|1070.57|1065.17|1071.15|1065.75|1071.15|1065.75|1070.48|1065.08|35
1655927630000|2022-06-22 19:53:50|1071.26|1065.86|1071.01|1065.61|1071.78|1066.38|1070.82|1065.42|38
1655927640000|2022-06-22 19:54:00|1070.92|1065.52|1071.75|1066.35|1072.15|1066.75|1070.92|1065.52|36
1655927650000|2022-06-22 19:54:10|1071.84|1066.44|1073.76|1068.36|1073.82|1068.42|1071.75|1066.35|29
1655927660000|2022-06-22 19:54:20|1073.51|1068.11|1073.03|1067.63|1073.56|1068.16|1072.81|1067.41|38
1655927670000|2022-06-22 19:54:30|1072.93|1067.53|1072.86|1067.46|1073.38|1067.98|1072.82|1067.42|32
1655927680000|2022-06-22 19:54:40|1072.67|1067.27|1071.5|1066.1|1072.67|1067.27|1071.37|1065.97|37
1655927690000|2022-06-22 19:54:50|1071.49|1066.09|1071.76|1066.36|1071.86|1066.46|1071.38|1065.98|32
1655927700000|2022-06-22 19:55:00|1071.75|1066.35|1072.36|1066.96|1072.49|1067.09|1071.52|1066.12|36
1655927710000|2022-06-22 19:55:10|1072.42|1067.02|1072.19|1066.79|1072.64|1067.24|1071.88|1066.48|36
1655927720000|2022-06-22 19:55:20|1072.34|1066.94|1072.41|1067.01|1072.75|1067.35|1072.03|1066.63|34
1655927730000|2022-06-22 19:55:30|1072.43|1067.03|1073.38|1067.98|1073.38|1067.98|1072.31|1066.91|35
1655927740000|2022-06-22 19:55:40|1073.42|1068.02|1074.52|1069.12|1075.13|1069.73|1073.37|1067.97|34
1655927750000|2022-06-22 19:55:50|1074.3|1068.9|1073.74|1068.34|1074.3|1068.9|1073.44|1068.04|40
1655927760000|2022-06-22 19:56:00|1073.78|1068.38|1073.09|1067.69|1073.96|1068.56|1072.66|1067.26|35
1655927770000|2022-06-22 19:56:10|1073.01|1067.61|1073.73|1068.33|1073.73|1068.33|1072.65|1067.25|37
1655927780000|2022-06-22 19:56:20|1073.71|1068.31|1073.72|1068.32|1073.8|1068.4|1073.25|1067.85|35
1655927790000|2022-06-22 19:56:30|1073.62|1068.22|1073.34|1067.94|1073.64|1068.24|1073.26|1067.86|38
1655927800000|2022-06-22 19:56:40|1073.35|1067.95|1074.64|1069.24|1074.64|1069.24|1073.34|1067.94|30
1655927810000|2022-06-22 19:56:50|1074.74|1069.34|1074.87|1069.47|1075.08|1069.68|1074.5|1069.1|34
1655927820000|2022-06-22 19:57:00|1075.01|1069.61|1074.52|1069.12|1075.01|1069.61|1074.52|1069.12|37
1655927830000|2022-06-22 19:57:10|1074.43|1069.03|1073.83|1068.43|1074.5|1069.1|1073.79|1068.39|39
1655927840000|2022-06-22 19:57:20|1073.81|1068.41|1074.47|1069.07|1074.47|1069.07|1073.79|1068.39|34
1655927850000|2022-06-22 19:57:30|1074.44|1069.04|1074.84|1069.44|1074.97|1069.57|1074.39|1068.99|38
1655927860000|2022-06-22 19:57:40|1074.72|1069.32|1074.77|1069.37|1075.13|1069.73|1074.72|1069.32|28
1655927870000|2022-06-22 19:57:50|1074.89|1069.49|1074.9|1069.5|1075.14|1069.74|1074.55|1069.15|36
1655927880000|2022-06-22 19:58:00|1074.91|1069.51|1074.44|1069.04|1074.96|1069.56|1074.23|1068.83|36
1655927890000|2022-06-22 19:58:10|1074.43|1069.03|1074.7|1069.3|1074.77|1069.37|1074.06|1068.66|34
1655927900000|2022-06-22 19:58:20|1074.69|1069.29|1073.75|1068.35|1074.81|1069.41|1073.75|1068.35|34
1655927910000|2022-06-22 19:58:30|1073.79|1068.39|1073.57|1068.17|1073.91|1068.51|1073.57|1068.17|36
1655927920000|2022-06-22 19:58:40|1073.44|1068.04|1073.1|1067.7|1073.44|1068.04|1073|1067.6|35
1655927930000|2022-06-22 19:58:50|1073.11|1067.71|1073.91|1068.51|1073.91|1068.51|1073.11|1067.71|37
1655927940000|2022-06-22 19:59:00|1073.95|1068.55|1073.75|1068.35|1074.44|1069.04|1073.75|1068.35|35
1655927950000|2022-06-22 19:59:10|1073.79|1068.39|1073.85|1068.45|1074.3|1068.9|1073.73|1068.33|30
1655927960000|2022-06-22 19:59:20|1073.92|1068.52|1073.76|1068.36|1073.97|1068.57|1073.69|1068.29|34
1655927970000|2022-06-22 19:59:30|1073.79|1068.39|1073.4|1068|1073.88|1068.48|1073.28|1067.88|36
1655927980000|2022-06-22 19:59:40|1073.5|1068.1|1073.41|1068.01|1073.68|1068.28|1073.29|1067.89|27
1655927990000|2022-06-22 19:59:50|1073.45|1068.05|1072.34|1066.94|1073.45|1068.05|1072.25|1066.85|35
1655928000000|2022-06-22 20:00:00|1072.25|1066.85|1073.53|1068.13|1073.54|1068.14|1072.21|1066.81|39
1655928010000|2022-06-22 20:00:10|1073.5|1068.1|1074.76|1069.36|1074.76|1069.36|1072.38|1066.98|35
1655928020000|2022-06-22 20:00:20|1074.72|1069.32|1073.91|1068.51|1074.73|1069.33|1073.9|1068.5|37
1655928030000|2022-06-22 20:00:30|1073.93|1068.53|1073.43|1068.03|1073.97|1068.57|1073.27|1067.87|39
1655928040000|2022-06-22 20:00:40|1073.47|1068.07|1074.72|1069.32|1074.96|1069.56|1073.47|1068.07|36
1655928050000|2022-06-22 20:00:50|1074.85|1069.45|1075.03|1069.63|1075.07|1069.67|1074.43|1069.03|36
1655928060000|2022-06-22 20:01:00|1075.02|1069.62|1074.41|1069.01|1075.04|1069.64|1073.99|1068.59|34
1655928070000|2022-06-22 20:01:10|1074.43|1069.03|1073.14|1067.74|1074.43|1069.03|1072.99|1067.59|37
1655928080000|2022-06-22 20:01:20|1073.15|1067.75|1073.44|1068.04|1073.68|1068.28|1073.15|1067.75|31
1655928090000|2022-06-22 20:01:30|1073.34|1067.94|1072.57|1067.17|1073.34|1067.94|1072.44|1067.04|39
1655928100000|2022-06-22 20:01:40|1072.51|1067.11|1072.01|1066.61|1072.61|1067.21|1071.98|1066.58|30
1655928110000|2022-06-22 20:01:50|1071.97|1066.57|1071.88|1066.48|1072.23|1066.83|1071.88|1066.48|33
1655928120000|2022-06-22 20:02:00|1071.76|1066.36|1070.75|1065.35|1071.77|1066.37|1070.73|1065.33|35
1655928130000|2022-06-22 20:02:10|1070.83|1065.43|1069.8|1064.4|1070.91|1065.51|1069.8|1064.4|38
1655928140000|2022-06-22 20:02:20|1069.79|1064.39|1069.17|1063.77|1069.79|1064.39|1069.06|1063.66|37
1655928150000|2022-06-22 20:02:30|1069.26|1063.86|1066.93|1061.53|1069.26|1063.86|1066.93|1061.53|36
1655928160000|2022-06-22 20:02:40|1066.86|1061.46|1067.53|1062.13|1067.62|1062.22|1066.86|1061.46|37
1655928170000|2022-06-22 20:02:50|1067.54|1062.14|1067.41|1062.01|1068.36|1062.96|1067.35|1061.95|37
1655928180000|2022-06-22 20:03:00|1067.33|1061.93|1065.99|1060.59|1067.34|1061.94|1065.9|1060.5|37
1655928190000|2022-06-22 20:03:10|1066.1|1060.7|1066.09|1060.69|1066.15|1060.75|1065.77|1060.37|32
1655928200000|2022-06-22 20:03:20|1066.14|1060.74|1065.95|1060.55|1066.51|1061.11|1065.95|1060.55|38
1655928210000|2022-06-22 20:03:30|1065.93|1060.53|1064.37|1058.97|1065.93|1060.53|1064.35|1058.95|36
1655928220000|2022-06-22 20:03:40|1064.36|1058.96|1065.24|1059.84|1065.99|1060.59|1064.33|1058.93|38
1655928230000|2022-06-22 20:03:50|1065.26|1059.86|1064.75|1059.35|1065.46|1060.06|1064.75|1059.35|37
1655928240000|2022-06-22 20:04:00|1064.71|1059.31|1065.86|1060.46|1065.86|1060.46|1064.71|1059.31|34
1655928250000|2022-06-22 20:04:10|1065.79|1060.39|1067.21|1061.81|1067.21|1061.81|1065.79|1060.39|39
1655928260000|2022-06-22 20:04:20|1067.17|1061.77|1067.76|1062.36|1067.81|1062.41|1066.65|1061.25|38
1655928270000|2022-06-22 20:04:30|1067.73|1062.33|1067.41|1062.01|1067.76|1062.36|1067.41|1062.01|31
1655928280000|2022-06-22 20:04:40|1067.46|1062.06|1066.92|1061.52|1067.46|1062.06|1066.92|1061.52|31
1655928290000|2022-06-22 20:04:50|1066.9|1061.5|1066.28|1060.88|1066.95|1061.55|1066.11|1060.71|33
1655928300000|2022-06-22 20:05:00|1066.14|1060.74|1066.19|1060.79|1066.77|1061.37|1066.05|1060.65|32
1655928310000|2022-06-22 20:05:10|1066.22|1060.82|1067.28|1061.88|1067.28|1061.88|1066.2|1060.8|36
1655928320000|2022-06-22 20:05:20|1067.29|1061.89|1067.93|1062.53|1068.17|1062.77|1067.25|1061.85|32
1655928330000|2022-06-22 20:05:30|1067.95|1062.55|1067.97|1062.57|1068.19|1062.79|1067.85|1062.45|30
1655928340000|2022-06-22 20:05:40|1068.01|1062.61|1068.15|1062.75|1068.18|1062.78|1067.95|1062.55|30
1655928350000|2022-06-22 20:05:50|1068.37|1062.97|1069.96|1064.56|1069.96|1064.56|1068.09|1062.69|38
1655928360000|2022-06-22 20:06:00|1070.03|1064.63|1070.81|1065.41|1070.94|1065.54|1070.03|1064.63|38
1655928370000|2022-06-22 20:06:10|1070.62|1065.22|1069.97|1064.57|1070.62|1065.22|1069.95|1064.55|38
1655928380000|2022-06-22 20:06:20|1069.9|1064.5|1069.85|1064.45|1070.01|1064.61|1069.51|1064.11|36
1655928390000|2022-06-22 20:06:30|1069.98|1064.58|1069.6|1064.2|1070.02|1064.62|1069.55|1064.15|34
1655928400000|2022-06-22 20:06:40|1069.58|1064.18|1069.88|1064.48|1069.88|1064.48|1069.38|1063.98|30
1655928410000|2022-06-22 20:06:50|1069.87|1064.47|1070.1|1064.7|1070.3|1064.9|1069.8|1064.4|36
1655928420000|2022-06-22 20:07:00|1069.76|1064.36|1069.39|1063.99|1069.76|1064.36|1068.97|1063.57|34
1655928430000|2022-06-22 20:07:10|1069.35|1063.95|1069.25|1063.85|1069.72|1064.32|1069.2|1063.8|37
1655928440000|2022-06-22 20:07:20|1069.19|1063.79|1067.95|1062.55|1069.25|1063.85|1067.92|1062.52|36
1655928450000|2022-06-22 20:07:30|1067.94|1062.54|1068.42|1063.02|1068.44|1063.04|1067.79|1062.39|36
1655928460000|2022-06-22 20:07:40|1068.41|1063.01|1068.29|1062.89|1068.46|1063.06|1068.21|1062.81|27
1655928470000|2022-06-22 20:07:50|1068.3|1062.9|1067.8|1062.4|1068.31|1062.91|1067.8|1062.4|31
1655928480000|2022-06-22 20:08:00|1067.84|1062.44|1068.03|1062.63|1068.3|1062.9|1067.8|1062.4|32
1655928490000|2022-06-22 20:08:10|1068|1062.6|1067.91|1062.51|1068.1|1062.7|1067.71|1062.31|29
1655928500000|2022-06-22 20:08:20|1067.88|1062.48|1068.3|1062.9|1068.72|1063.32|1067.87|1062.47|33
1655928510000|2022-06-22 20:08:30|1068.1|1062.7|1067.44|1062.04|1068.1|1062.7|1067.35|1061.95|32
1655928520000|2022-06-22 20:08:40|1067.43|1062.03|1067.93|1062.53|1068.13|1062.73|1067.37|1061.97|33
1655928530000|2022-06-22 20:08:50|1067.91|1062.51|1067.99|1062.59|1068.13|1062.73|1067.53|1062.13|36
1655928540000|2022-06-22 20:09:00|1068|1062.6|1067.62|1062.22|1068.01|1062.61|1067.61|1062.21|28
1655928550000|2022-06-22 20:09:10|1067.63|1062.23|1067.99|1062.59|1068|1062.6|1067.57|1062.17|31
1655928560000|2022-06-22 20:09:20|1068.01|1062.61|1068.15|1062.75|1068.15|1062.75|1067.88|1062.48|27
1655928570000|2022-06-22 20:09:30|1068.14|1062.74|1068.4|1063|1068.4|1063|1068.07|1062.67|31
1655928580000|2022-06-22 20:09:40|1068.45|1063.05|1068.86|1063.46|1069.15|1063.75|1068.45|1063.05|35
1655928590000|2022-06-22 20:09:50|1068.7|1063.3|1068.33|1062.93|1068.77|1063.37|1068.23|1062.83|26
1655928600000|2022-06-22 20:10:00|1068.34|1062.94|1068.29|1062.89|1068.34|1062.94|1068.03|1062.63|33
1655928610000|2022-06-22 20:10:10|1068.6|1063.2|1069.3|1063.9|1069.35|1063.95|1068.6|1063.2|35
1655928620000|2022-06-22 20:10:20|1069.29|1063.89|1070.04|1064.64|1070.05|1064.65|1069.29|1063.89|30
1655928630000|2022-06-22 20:10:30|1070.07|1064.67|1069.98|1064.58|1070.14|1064.74|1069.58|1064.18|30
1655928640000|2022-06-22 20:10:40|1070|1064.6|1069.17|1063.77|1070.04|1064.64|1069.17|1063.77|37
1655928650000|2022-06-22 20:10:50|1068.75|1063.35|1068.23|1062.83|1068.75|1063.35|1068.23|1062.83|33
1655928660000|2022-06-22 20:11:00|1068.2|1062.8|1068.31|1062.91|1068.41|1063.01|1068.12|1062.72|31
1655928670000|2022-06-22 20:11:10|1068.25|1062.85|1068.91|1063.51|1068.91|1063.51|1068.23|1062.83|38
1655928680000|2022-06-22 20:11:20|1068.99|1063.59|1069.79|1064.39|1069.79|1064.39|1068.83|1063.43|35
1655928690000|2022-06-22 20:11:30|1070.01|1064.61|1069.47|1064.07|1070.01|1064.61|1069.38|1063.98|36
1655928700000|2022-06-22 20:11:40|1069.46|1064.06|1069.89|1064.49|1070.15|1064.75|1069.37|1063.97|35
1655928710000|2022-06-22 20:11:50|1069.9|1064.5|1069.82|1064.42|1070.02|1064.62|1069.67|1064.27|35
1655928720000|2022-06-22 20:12:00|1069.93|1064.53|1069.74|1064.34|1069.97|1064.57|1069.74|1064.34|31
1655928730000|2022-06-22 20:12:10|1069.58|1064.18|1070.82|1065.42|1070.82|1065.42|1069.48|1064.08|32
1655928740000|2022-06-22 20:12:20|1070.86|1065.46|1072.06|1066.66|1072.15|1066.75|1070.71|1065.31|35
1655928750000|2022-06-22 20:12:30|1072.01|1066.61|1072.08|1066.68|1072.73|1067.33|1071.98|1066.58|36
1655928760000|2022-06-22 20:12:40|1072.09|1066.69|1072.83|1067.43|1072.83|1067.43|1071.99|1066.59|37
1655928770000|2022-06-22 20:12:50|1073.05|1067.65|1073.09|1067.69|1073.09|1067.69|1072.44|1067.04|35
1655928780000|2022-06-22 20:13:00|1073.25|1067.85|1073.15|1067.75|1073.65|1068.25|1073.1|1067.7|36
1655928790000|2022-06-22 20:13:10|1073.24|1067.84|1075.34|1069.94|1075.34|1069.94|1073.23|1067.83|37
1655928800000|2022-06-22 20:13:20|1075.73|1070.33|1074.89|1069.49|1075.84|1070.44|1074.67|1069.27|38
1655928810000|2022-06-22 20:13:30|1075.04|1069.64|1075.09|1069.69|1075.53|1070.13|1074.91|1069.51|40
1655928820000|2022-06-22 20:13:40|1075.1|1069.7|1073.87|1068.47|1075.1|1069.7|1073.8|1068.4|35
1655928830000|2022-06-22 20:13:50|1073.84|1068.44|1074.14|1068.74|1074.14|1068.74|1073.7|1068.3|30
1655928840000|2022-06-22 20:14:00|1074.13|1068.73|1074.28|1068.88|1074.28|1068.88|1073.62|1068.22|35
1655928850000|2022-06-22 20:14:10|1074.36|1068.96|1075.33|1069.93|1075.82|1070.42|1074.27|1068.87|38
1655928860000|2022-06-22 20:14:20|1075.35|1069.95|1074.21|1068.81|1075.49|1070.09|1074.01|1068.61|37
1655928870000|2022-06-22 20:14:30|1074.15|1068.75|1073.64|1068.24|1074.23|1068.83|1073.62|1068.22|33
1655928880000|2022-06-22 20:14:40|1073.82|1068.42|1074.57|1069.17|1074.59|1069.19|1073.59|1068.19|32
1655928890000|2022-06-22 20:14:50|1074.62|1069.22|1074.21|1068.81|1074.62|1069.22|1073.98|1068.58|33
1655928900000|2022-06-22 20:15:00|1074.22|1068.82|1073.89|1068.49|1074.57|1069.17|1073.64|1068.24|39
1655928910000|2022-06-22 20:15:10|1073.78|1068.38|1073.93|1068.53|1073.99|1068.59|1073.49|1068.09|30
1655928920000|2022-06-22 20:15:20|1074.03|1068.63|1074.95|1069.55|1074.95|1069.55|1073.89|1068.49|35
1655928930000|2022-06-22 20:15:30|1075.09|1069.69|1075.12|1069.72|1075.57|1070.17|1075.09|1069.69|33
1655928940000|2022-06-22 20:15:40|1075.09|1069.69|1074.38|1068.98|1075.19|1069.79|1074.38|1068.98|35
1655928950000|2022-06-22 20:15:50|1074.33|1068.93|1074.31|1068.91|1074.42|1069.02|1073.85|1068.45|35
1655928960000|2022-06-22 20:16:00|1074.34|1068.94|1073.58|1068.18|1074.36|1068.96|1073.56|1068.16|36
1655928970000|2022-06-22 20:16:10|1073.7|1068.3|1074.08|1068.68|1074.14|1068.74|1073.55|1068.15|29
1655928980000|2022-06-22 20:16:20|1073.88|1068.48|1073.59|1068.19|1073.93|1068.53|1073.53|1068.13|28
1655928990000|2022-06-22 20:16:30|1073.57|1068.17|1073.63|1068.23|1073.72|1068.32|1073.37|1067.97|25
1655929000000|2022-06-22 20:16:40|1073.71|1068.31|1073.46|1068.06|1073.74|1068.34|1073.17|1067.77|21
1655929010000|2022-06-22 20:16:50|1073.31|1067.91|1073.7|1068.3|1074.03|1068.63|1073.3|1067.9|29
1655929020000|2022-06-22 20:17:00|1073.68|1068.28|1073.03|1067.63|1073.68|1068.28|1073.03|1067.63|24
1655929030000|2022-06-22 20:17:10|1073.04|1067.64|1073.13|1067.73|1073.13|1067.73|1072.51|1067.11|32
1655929040000|2022-06-22 20:17:20|1073.12|1067.72|1072.66|1067.26|1073.12|1067.72|1072.55|1067.15|23
1655929050000|2022-06-22 20:17:30|1072.65|1067.25|1073.07|1067.67|1073.07|1067.67|1072.55|1067.15|24
1655929060000|2022-06-22 20:17:40|1072.85|1067.45|1073.3|1067.9|1073.86|1068.46|1072.85|1067.45|31
1655929070000|2022-06-22 20:17:50|1073.35|1067.95|1073.33|1067.93|1073.45|1068.05|1072.94|1067.54|27
1655929080000|2022-06-22 20:18:00|1073.34|1067.94|1073.23|1067.83|1073.5|1068.1|1073.03|1067.63|31
1655929090000|2022-06-22 20:18:10|1073.18|1067.78|1072.55|1067.15|1073.18|1067.78|1072.55|1067.15|26
1655929100000|2022-06-22 20:18:20|1072.59|1067.19|1073.1|1067.7|1073.45|1068.05|1072.53|1067.13|28
1655929110000|2022-06-22 20:18:30|1073.03|1067.63|1072.83|1067.43|1073.08|1067.68|1072.71|1067.31|30
1655929120000|2022-06-22 20:18:40|1072.86|1067.46|1072.65|1067.25|1072.86|1067.46|1072.57|1067.17|24
1655929130000|2022-06-22 20:18:50|1072.66|1067.26|1072.68|1067.28|1072.87|1067.47|1072.64|1067.24|25
1655929140000|2022-06-22 20:19:00|1072.78|1067.38|1072.62|1067.22|1073.38|1067.98|1072.62|1067.22|34
1655929150000|2022-06-22 20:19:10|1072.67|1067.27|1072.72|1067.32|1072.87|1067.47|1072.59|1067.19|24
1655929160000|2022-06-22 20:19:20|1072.69|1067.29|1072.55|1067.15|1072.73|1067.33|1072.51|1067.11|16
1655929170000|2022-06-22 20:19:30|1072.57|1067.17|1072.71|1067.31|1072.71|1067.31|1072.33|1066.93|25
1655929180000|2022-06-22 20:19:40|1072.6|1067.2|1072.66|1067.26|1072.79|1067.39|1072.5|1067.1|20
1655929190000|2022-06-22 20:19:50|1072.71|1067.31|1073.14|1067.74|1073.14|1067.74|1072.68|1067.28|24
1655929200000|2022-06-22 20:20:00|1073.07|1067.67|1072.97|1067.57|1073.08|1067.68|1072.84|1067.44|33
1655929210000|2022-06-22 20:20:10|1073.05|1067.65|1073.39|1067.99|1073.8|1068.4|1073.05|1067.65|25
1655929220000|2022-06-22 20:20:20|1073.36|1067.96|1072.94|1067.54|1073.4|1068|1072.81|1067.41|32
1655929230000|2022-06-22 20:20:30|1072.97|1067.57|1072.84|1067.44|1072.99|1067.59|1072.64|1067.24|34
1655929240000|2022-06-22 20:20:40|1072.82|1067.42|1072.83|1067.43|1072.91|1067.51|1072.8|1067.4|17
1655929250000|2022-06-22 20:20:50|1072.8|1067.4|1072.88|1067.48|1072.88|1067.48|1072.71|1067.31|17
1655929260000|2022-06-22 20:21:00|1072.85|1067.45|1073.05|1067.65|1073.14|1067.74|1072.85|1067.45|27
1655929270000|2022-06-22 20:21:10|1073.03|1067.63|1072.56|1067.16|1073.04|1067.64|1072.56|1067.16|20
1655929280000|2022-06-22 20:21:20|1072.46|1067.06|1072.01|1066.61|1072.46|1067.06|1071.9|1066.5|21
1655929290000|2022-06-22 20:21:30|1072.18|1066.78|1072.13|1066.73|1072.2|1066.8|1071.93|1066.53|21
1655929300000|2022-06-22 20:21:40|1072.25|1066.85|1072.77|1067.37|1072.88|1067.48|1072.18|1066.78|21
1655929310000|2022-06-22 20:21:50|1072.73|1067.33|1072.7|1067.3|1072.77|1067.37|1072.41|1067.01|19
1655929320000|2022-06-22 20:22:00|1072.68|1067.28|1072.6|1067.2|1072.78|1067.38|1072.4|1067|27
1655929330000|2022-06-22 20:22:10|1072.7|1067.3|1073.88|1068.48|1074.03|1068.63|1072.59|1067.19|33
1655929340000|2022-06-22 20:22:20|1073.89|1068.49|1073.11|1067.71|1073.89|1068.49|1072.74|1067.34|30
1655929350000|2022-06-22 20:22:30|1073.08|1067.68|1073.12|1067.72|1073.72|1068.32|1073.02|1067.62|34
1655929360000|2022-06-22 20:22:40|1072.89|1067.49|1072.99|1067.59|1073.27|1067.87|1072.78|1067.38|26
1655929370000|2022-06-22 20:22:50|1073|1067.6|1073.57|1068.17|1073.84|1068.44|1072.88|1067.48|33
1655929380000|2022-06-22 20:23:00|1073.58|1068.18|1073.51|1068.11|1073.58|1068.18|1073.01|1067.61|29
1655929390000|2022-06-22 20:23:10|1073.71|1068.31|1073.31|1067.91|1074.5|1069.1|1073.29|1067.89|37
1655929400000|2022-06-22 20:23:20|1073.14|1067.74|1072.48|1067.08|1073.15|1067.75|1072.48|1067.08|32
1655929410000|2022-06-22 20:23:30|1072.29|1066.89|1072.07|1066.67|1072.35|1066.95|1071.83|1066.43|26
1655929420000|2022-06-22 20:23:40|1071.87|1066.47|1071.69|1066.29|1072.21|1066.81|1071.63|1066.23|25
1655929430000|2022-06-22 20:23:50|1071.78|1066.38|1071.18|1065.78|1071.81|1066.41|1070.73|1065.33|28
1655929440000|2022-06-22 20:24:00|1071.2|1065.8|1071.26|1065.86|1071.42|1066.02|1070.74|1065.34|33
1655929450000|2022-06-22 20:24:10|1071.22|1065.82|1071.76|1066.36|1072.03|1066.63|1071.18|1065.78|34
1655929460000|2022-06-22 20:24:20|1071.69|1066.29|1070.86|1065.46|1071.69|1066.29|1070.86|1065.46|28
1655929470000|2022-06-22 20:24:30|1070.83|1065.43|1071.49|1066.09|1071.49|1066.09|1070.83|1065.43|35
1655929480000|2022-06-22 20:24:40|1071.5|1066.1|1071.79|1066.39|1071.84|1066.44|1071.33|1065.93|29
1655929490000|2022-06-22 20:24:50|1071.98|1066.58|1072.15|1066.75|1072.35|1066.95|1071.88|1066.48|32
1655929500000|2022-06-22 20:25:00|1072.16|1066.76|1072.24|1066.84|1072.4|1067|1072.16|1066.76|30
1655929510000|2022-06-22 20:25:10|1072.29|1066.89|1072.06|1066.66|1072.37|1066.97|1071.98|1066.58|29
1655929520000|2022-06-22 20:25:20|1072.05|1066.65|1071.34|1065.94|1072.05|1066.65|1071.25|1065.85|35
1655929530000|2022-06-22 20:25:30|1071.33|1065.93|1071.89|1066.49|1071.89|1066.49|1071.3|1065.9|31
1655929540000|2022-06-22 20:25:40|1071.88|1066.48|1071.59|1066.19|1071.89|1066.49|1071.59|1066.19|20
1655929550000|2022-06-22 20:25:50|1071.57|1066.17|1071.29|1065.89|1071.57|1066.17|1071.11|1065.71|22
1655929560000|2022-06-22 20:26:00|1071.35|1065.95|1070.77|1065.37|1071.59|1066.19|1070.77|1065.37|29
1655929570000|2022-06-22 20:26:10|1070.91|1065.51|1071.72|1066.32|1071.85|1066.45|1070.91|1065.51|32
1655929580000|2022-06-22 20:26:20|1071.71|1066.31|1072.09|1066.69|1072.27|1066.87|1071.61|1066.21|28
1655929590000|2022-06-22 20:26:30|1072.01|1066.61|1070.97|1065.57|1072.01|1066.61|1070.92|1065.52|33
1655929600000|2022-06-22 20:26:40|1070.94|1065.54|1070.47|1065.07|1071.01|1065.61|1070.47|1065.07|25
1655929610000|2022-06-22 20:26:50|1070.53|1065.13|1070.93|1065.53|1071.22|1065.82|1070.53|1065.13|29
1655929620000|2022-06-22 20:27:00|1070.94|1065.54|1071.24|1065.84|1071.31|1065.91|1070.75|1065.35|27
1655929630000|2022-06-22 20:27:10|1071.25|1065.85|1071.58|1066.18|1071.58|1066.18|1071.19|1065.79|25
1655929640000|2022-06-22 20:27:20|1071.48|1066.08|1070.95|1065.55|1071.64|1066.24|1070.95|1065.55|29
1655929650000|2022-06-22 20:27:30|1070.96|1065.56|1070.67|1065.27|1071|1065.6|1070.6|1065.2|34
1655929660000|2022-06-22 20:27:40|1070.68|1065.28|1069.8|1064.4|1070.69|1065.29|1069.77|1064.37|32
1655929670000|2022-06-22 20:27:50|1069.75|1064.35|1069.99|1064.59|1070.36|1064.96|1069.73|1064.33|30
1655929680000|2022-06-22 20:28:00|1070.07|1064.67|1070.17|1064.77|1070.32|1064.92|1069.86|1064.46|35
1655929690000|2022-06-22 20:28:10|1070.21|1064.81|1070.47|1065.07|1070.61|1065.21|1070.14|1064.74|31
1655929700000|2022-06-22 20:28:20|1070.46|1065.06|1070.49|1065.09|1070.61|1065.21|1070.33|1064.93|27
1655929710000|2022-06-22 20:28:30|1070.48|1065.08|1070.2|1064.8|1070.51|1065.11|1070|1064.6|31
1655929720000|2022-06-22 20:28:40|1070.21|1064.81|1069.91|1064.51|1070.53|1065.13|1069.86|1064.46|34
1655929730000|2022-06-22 20:28:50|1069.9|1064.5|1069.85|1064.45|1069.9|1064.5|1069.32|1063.92|32
1655929740000|2022-06-22 20:29:00|1069.95|1064.55|1069.74|1064.34|1070.01|1064.61|1069.55|1064.15|33
1655929750000|2022-06-22 20:29:10|1069.84|1064.44|1070.17|1064.77|1070.18|1064.78|1069.66|1064.26|31
1655929760000|2022-06-22 20:29:20|1070.16|1064.76|1069.84|1064.44|1070.3|1064.9|1069.84|1064.44|29
1655929770000|2022-06-22 20:29:30|1069.85|1064.45|1069.73|1064.33|1069.98|1064.58|1069.67|1064.27|27
1655929780000|2022-06-22 20:29:40|1069.61|1064.21|1069.68|1064.28|1069.88|1064.48|1069.19|1063.79|36
1655929790000|2022-06-22 20:29:50|1069.69|1064.29|1069.45|1064.05|1069.81|1064.41|1069.3|1063.9|36
1655929800000|2022-06-22 20:30:00|1069.22|1063.82|1068.63|1063.23|1069.49|1064.09|1068.51|1063.11|28
1655929810000|2022-06-22 20:30:10|1068.58|1063.18|1067.99|1062.59|1068.59|1063.19|1067.99|1062.59|35
1655929820000|2022-06-22 20:30:20|1067.97|1062.57|1067.85|1062.45|1067.97|1062.57|1067.47|1062.07|32
1655929830000|2022-06-22 20:30:30|1067.66|1062.26|1067.43|1062.03|1067.94|1062.54|1067.4|1062|35
1655929840000|2022-06-22 20:30:40|1067.45|1062.05|1066.42|1061.02|1067.48|1062.08|1066.28|1060.88|32
1655929850000|2022-06-22 20:30:50|1066.37|1060.97|1065.65|1060.25|1066.54|1061.14|1065.47|1060.07|36
1655929860000|2022-06-22 20:31:00|1065.53|1060.13|1064.77|1059.37|1065.69|1060.29|1064.69|1059.29|34
1655929870000|2022-06-22 20:31:10|1064.78|1059.38|1063.94|1058.54|1064.98|1059.58|1063.94|1058.54|34
1655929880000|2022-06-22 20:31:20|1063.71|1058.31|1063.53|1058.13|1063.92|1058.52|1063.3|1057.9|29
1655929890000|2022-06-22 20:31:30|1063.55|1058.15|1062.86|1057.46|1063.6|1058.2|1062.86|1057.46|31
1655929900000|2022-06-22 20:31:40|1062.89|1057.49|1060.6|1055.2|1062.89|1057.49|1060.6|1055.2|38
1655929910000|2022-06-22 20:31:50|1060.68|1055.28|1060.07|1054.67|1060.68|1055.28|1059.39|1053.99|40
1655929920000|2022-06-22 20:32:00|1060.05|1054.65|1060.04|1054.64|1060.07|1054.67|1058.97|1053.57|33
1655929930000|2022-06-22 20:32:10|1060.05|1054.65|1059.26|1053.86|1060.24|1054.84|1059.26|1053.86|32
1655929940000|2022-06-22 20:32:20|1059.27|1053.87|1059.1|1053.7|1059.55|1054.15|1059.1|1053.7|35
1655929950000|2022-06-22 20:32:30|1059.04|1053.64|1059.21|1053.81|1059.54|1054.14|1058.77|1053.37|37
1655929960000|2022-06-22 20:32:40|1059.17|1053.77|1059.55|1054.15|1059.63|1054.23|1058.92|1053.52|36
1655929970000|2022-06-22 20:32:50|1059.51|1054.11|1058.51|1053.11|1059.56|1054.16|1058.4|1053|34
1655929980000|2022-06-22 20:33:00|1058.54|1053.14|1059.49|1054.09|1059.55|1054.15|1058.53|1053.13|37
1655929990000|2022-06-22 20:33:10|1059.7|1054.3|1060.99|1055.59|1061.46|1056.06|1059.7|1054.3|38
1655930000000|2022-06-22 20:33:20|1060.91|1055.51|1060.71|1055.31|1060.92|1055.52|1060.31|1054.91|37
1655930010000|2022-06-22 20:33:30|1060.72|1055.32|1060.52|1055.12|1060.83|1055.43|1060.31|1054.91|33
1655930020000|2022-06-22 20:33:40|1060.54|1055.14|1059.84|1054.44|1060.59|1055.19|1059.7|1054.3|36
1655930030000|2022-06-22 20:33:50|1059.74|1054.34|1058.71|1053.31|1059.86|1054.46|1058.71|1053.31|35
1655930040000|2022-06-22 20:34:00|1058.96|1053.56|1058.56|1053.16|1059.08|1053.68|1058.43|1053.03|36
1655930050000|2022-06-22 20:34:10|1058.5|1053.1|1058.29|1052.89|1058.54|1053.14|1058.27|1052.87|39
1655930060000|2022-06-22 20:34:20|1058.28|1052.88|1058.39|1052.99|1059.02|1053.62|1058.27|1052.87|33
1655930070000|2022-06-22 20:34:30|1058.41|1053.01|1058.42|1053.02|1058.47|1053.07|1057.87|1052.47|34
1655930080000|2022-06-22 20:34:40|1058.43|1053.03|1057.47|1052.07|1058.43|1053.03|1057.44|1052.04|34
1655930090000|2022-06-22 20:34:50|1057.46|1052.06|1057.59|1052.19|1057.87|1052.47|1057.38|1051.98|35
1655930100000|2022-06-22 20:35:00|1057.58|1052.18|1057.27|1051.87|1057.69|1052.29|1057.02|1051.62|36
1655930110000|2022-06-22 20:35:10|1057.16|1051.76|1056.28|1050.88|1057.31|1051.91|1056.26|1050.86|35
1655930120000|2022-06-22 20:35:20|1056.4|1051|1057.92|1052.52|1057.92|1052.52|1056.4|1051|38
1655930130000|2022-06-22 20:35:30|1058|1052.6|1058.41|1053.01|1059.67|1054.27|1058|1052.6|39
1655930140000|2022-06-22 20:35:40|1058.63|1053.23|1057.87|1052.47|1058.83|1053.43|1057.84|1052.44|36
1655930150000|2022-06-22 20:35:50|1057.73|1052.33|1056.23|1050.83|1057.73|1052.33|1056.22|1050.82|36
1655930160000|2022-06-22 20:36:00|1056.14|1050.74|1048.73|1043.33|1056.14|1050.74|1046.97|1041.57|40
1655930170000|2022-06-22 20:36:10|1049.96|1044.56|1050.62|1045.22|1051.34|1045.94|1049.93|1044.53|40
1655930180000|2022-06-22 20:36:20|1050.61|1045.21|1049.94|1044.54|1051.52|1046.12|1049.94|1044.54|40
1655930190000|2022-06-22 20:36:30|1050.04|1044.64|1050.48|1045.08|1050.91|1045.51|1049.93|1044.53|39
1655930200000|2022-06-22 20:36:40|1050.41|1045.01|1049.11|1043.71|1050.42|1045.02|1049.11|1043.71|38
1655930210000|2022-06-22 20:36:50|1049.2|1043.8|1048.21|1042.81|1049.33|1043.93|1047.76|1042.36|38
1655930220000|2022-06-22 20:37:00|1048.41|1043.01|1051.27|1045.87|1051.27|1045.87|1048.27|1042.87|40
1655930230000|2022-06-22 20:37:10|1051.51|1046.11|1051.37|1045.97|1051.51|1046.11|1050.11|1044.71|38
1655930240000|2022-06-22 20:37:20|1051.29|1045.89|1052.77|1047.37|1053.4|1048|1051.25|1045.85|38
1655930250000|2022-06-22 20:37:30|1052.72|1047.32|1051.26|1045.86|1053.03|1047.63|1051.23|1045.83|36
1655930260000|2022-06-22 20:37:40|1051.25|1045.85|1051.23|1045.83|1051.45|1046.05|1050.83|1045.43|37
1655930270000|2022-06-22 20:37:50|1051.53|1046.13|1052.29|1046.89|1052.84|1047.44|1051.53|1046.13|40
1655930280000|2022-06-22 20:38:00|1052.35|1046.95|1053.76|1048.36|1053.91|1048.51|1052.3|1046.9|35
1655930290000|2022-06-22 20:38:10|1053.8|1048.4|1053.94|1048.54|1053.94|1048.54|1053.24|1047.84|37
1655930300000|2022-06-22 20:38:20|1053.96|1048.56|1052.36|1046.96|1054.17|1048.77|1052.35|1046.95|33
1655930310000|2022-06-22 20:38:30|1052.43|1047.03|1050.87|1045.47|1052.43|1047.03|1050.56|1045.16|36
1655930320000|2022-06-22 20:38:40|1050.91|1045.51|1050.7|1045.3|1051.7|1046.3|1050.7|1045.3|39
1655930330000|2022-06-22 20:38:50|1050.67|1045.27|1051.12|1045.72|1051.63|1046.23|1050.49|1045.09|35
1655930340000|2022-06-22 20:39:00|1051.05|1045.65|1050.73|1045.33|1051.68|1046.28|1050.63|1045.23|39
1655930350000|2022-06-22 20:39:10|1050.85|1045.45|1051.55|1046.15|1051.81|1046.41|1050.85|1045.45|37
1655930360000|2022-06-22 20:39:20|1051.57|1046.17|1052.14|1046.74|1052.74|1047.34|1051.3|1045.9|34
1655930370000|2022-06-22 20:39:30|1052.35|1046.95|1051.24|1045.84|1052.35|1046.95|1051.01|1045.61|37
1655930380000|2022-06-22 20:39:40|1051.27|1045.87|1051.05|1045.65|1051.31|1045.91|1050.72|1045.32|38
1655930390000|2022-06-22 20:39:50|1051.07|1045.67|1050.58|1045.18|1051.43|1046.03|1050.37|1044.97|35
1655930400000|2022-06-22 20:40:00|1050.6|1045.2|1051.7|1046.3|1051.88|1046.48|1050.36|1044.96|37
1655930410000|2022-06-22 20:40:10|1051.5|1046.1|1051.51|1046.11|1051.79|1046.39|1051.48|1046.08|34
1655930420000|2022-06-22 20:40:20|1051.41|1046.01|1050.51|1045.11|1051.41|1046.01|1050.38|1044.98|34
1655930430000|2022-06-22 20:40:30|1050.55|1045.15|1050.61|1045.21|1050.79|1045.39|1050.41|1045.01|33
1655930440000|2022-06-22 20:40:40|1050.55|1045.15|1049.32|1043.92|1050.6|1045.2|1048.65|1043.25|38
1655930450000|2022-06-22 20:40:50|1049.31|1043.91|1049.32|1043.92|1050.1|1044.7|1049.16|1043.76|34
1655930460000|2022-06-22 20:41:00|1049.31|1043.91|1047.73|1042.33|1049.73|1044.33|1047.71|1042.31|37
1655930470000|2022-06-22 20:41:10|1047.93|1042.53|1049.65|1044.25|1049.87|1044.47|1047.93|1042.53|38
1655930480000|2022-06-22 20:41:20|1049.63|1044.23|1048.74|1043.34|1049.63|1044.23|1048.54|1043.14|36
1655930490000|2022-06-22 20:41:30|1048.89|1043.49|1048.41|1043.01|1048.9|1043.5|1047.62|1042.22|34
1655930500000|2022-06-22 20:41:40|1048.45|1043.05|1047.91|1042.51|1048.6|1043.2|1047.87|1042.47|38
1655930510000|2022-06-22 20:41:50|1047.84|1042.44|1048.05|1042.65|1048.16|1042.76|1047.77|1042.37|35
1655930520000|2022-06-22 20:42:00|1047.92|1042.52|1047.58|1042.18|1048.53|1043.13|1047.3|1041.9|38
1655930530000|2022-06-22 20:42:10|1047.57|1042.17|1048.81|1043.41|1048.95|1043.55|1047.55|1042.15|37
1655930540000|2022-06-22 20:42:20|1048.56|1043.16|1051.23|1045.83|1051.23|1045.83|1048.46|1043.06|36
1655930550000|2022-06-22 20:42:30|1051.24|1045.84|1050.53|1045.13|1051.32|1045.92|1050.47|1045.07|38
1655930560000|2022-06-22 20:42:40|1050.51|1045.11|1050.18|1044.78|1050.51|1045.11|1049.79|1044.39|39
1655930570000|2022-06-22 20:42:50|1050.21|1044.81|1049.96|1044.56|1050.21|1044.81|1049.77|1044.37|32
1655930580000|2022-06-22 20:43:00|1049.85|1044.45|1051.52|1046.12|1051.52|1046.12|1049.85|1044.45|37
1655930590000|2022-06-22 20:43:10|1051.66|1046.26|1051.33|1045.93|1051.76|1046.36|1050.83|1045.43|39
1655930600000|2022-06-22 20:43:20|1051.28|1045.88|1050.87|1045.47|1051.57|1046.17|1050.78|1045.38|34
1655930610000|2022-06-22 20:43:30|1050.89|1045.49|1050.7|1045.3|1051.01|1045.61|1050.47|1045.07|31
1655930620000|2022-06-22 20:43:40|1050.68|1045.28|1050.47|1045.07|1050.84|1045.44|1049.87|1044.47|32
1655930630000|2022-06-22 20:43:50|1050.54|1045.14|1049.92|1044.52|1050.94|1045.54|1049.62|1044.22|32
1655930640000|2022-06-22 20:44:00|1049.93|1044.53|1050.52|1045.12|1050.52|1045.12|1049.86|1044.46|31
1655930650000|2022-06-22 20:44:10|1050.5|1045.1|1051.68|1046.28|1051.92|1046.52|1050.27|1044.87|38
1655930660000|2022-06-22 20:44:20|1051.65|1046.25|1051.32|1045.92|1051.8|1046.4|1050.93|1045.53|35
1655930670000|2022-06-22 20:44:30|1051.37|1045.97|1051|1045.6|1051.39|1045.99|1050.79|1045.39|33
1655930680000|2022-06-22 20:44:40|1050.98|1045.58|1051.25|1045.85|1051.59|1046.19|1050.81|1045.41|35
1655930690000|2022-06-22 20:44:50|1051.24|1045.84|1050.72|1045.32|1051.24|1045.84|1050.41|1045.01|34
1655930700000|2022-06-22 20:45:00|1050.68|1045.28|1049.81|1044.41|1050.78|1045.38|1049.76|1044.36|34
1655930710000|2022-06-22 20:45:10|1049.76|1044.36|1049.51|1044.11|1050.28|1044.88|1049.51|1044.11|37
1655930720000|2022-06-22 20:45:20|1049.54|1044.14|1048.86|1043.46|1049.54|1044.14|1048.86|1043.46|36
1655930730000|2022-06-22 20:45:30|1048.65|1043.25|1047.43|1042.03|1048.84|1043.44|1047.43|1042.03|37
1655930740000|2022-06-22 20:45:40|1047.47|1042.07|1047.26|1041.86|1048.21|1042.81|1047.26|1041.86|37
1655930750000|2022-06-22 20:45:50|1047.18|1041.78|1045.81|1040.41|1047.18|1041.78|1045.8|1040.4|39
1655930760000|2022-06-22 20:46:00|1045.79|1040.39|1047.03|1041.63|1047.17|1041.77|1045.4|1040|36
1655930770000|2022-06-22 20:46:10|1047.17|1041.77|1046.9|1041.5|1047.2|1041.8|1046.82|1041.42|37
1655930780000|2022-06-22 20:46:20|1046.92|1041.52|1047.42|1042.02|1047.74|1042.34|1046.92|1041.52|38
1655930790000|2022-06-22 20:46:30|1047.41|1042.01|1046.38|1040.98|1047.41|1042.01|1046.07|1040.67|35
1655930800000|2022-06-22 20:46:40|1046.24|1040.84|1047.05|1041.65|1047.24|1041.84|1046.14|1040.74|38
1655930810000|2022-06-22 20:46:50|1047.25|1041.85|1048.38|1042.98|1048.71|1043.31|1047.2|1041.8|37
1655930820000|2022-06-22 20:47:00|1048.32|1042.92|1047.48|1042.08|1049.6|1044.2|1047.48|1042.08|39
1655930830000|2022-06-22 20:47:10|1047.92|1042.52|1049.14|1043.74|1049.24|1043.84|1047.87|1042.47|36
1655930840000|2022-06-22 20:47:20|1049.22|1043.82|1049.08|1043.68|1049.22|1043.82|1048.61|1043.21|34
1655930850000|2022-06-22 20:47:30|1049.01|1043.61|1048.88|1043.48|1049.05|1043.65|1048|1042.6|36
1655930860000|2022-06-22 20:47:40|1048.87|1043.47|1049.19|1043.79|1049.27|1043.87|1048.36|1042.96|37
1655930870000|2022-06-22 20:47:50|1049.07|1043.67|1048.91|1043.51|1049.28|1043.88|1048.81|1043.41|35
1655930880000|2022-06-22 20:48:00|1048.77|1043.37|1048.07|1042.67|1048.82|1043.42|1047.83|1042.43|39
1655930890000|2022-06-22 20:48:10|1048.01|1042.61|1048.06|1042.66|1048.5|1043.1|1047.67|1042.27|37
1655930900000|2022-06-22 20:48:20|1048.11|1042.71|1049.23|1043.83|1049.23|1043.83|1048.11|1042.71|38
1655930910000|2022-06-22 20:48:30|1049.25|1043.85|1052.07|1046.67|1052.1|1046.7|1049.25|1043.85|38
1655930920000|2022-06-22 20:48:40|1052|1046.6|1053.74|1048.34|1053.74|1048.34|1051.78|1046.38|37
1655930930000|2022-06-22 20:48:50|1053.82|1048.42|1057.7|1052.3|1057.7|1052.3|1053.79|1048.39|38
1655930940000|2022-06-22 20:49:00|1057.63|1052.23|1058.6|1053.2|1058.68|1053.28|1056.56|1051.16|37
1655930950000|2022-06-22 20:49:10|1058.15|1052.75|1057.62|1052.22|1058.15|1052.75|1056.83|1051.43|38
1655930960000|2022-06-22 20:49:20|1057.44|1052.04|1056.22|1050.82|1057.61|1052.21|1056.16|1050.76|38
1655930970000|2022-06-22 20:49:30|1056.28|1050.88|1055.04|1049.64|1056.28|1050.88|1055.03|1049.63|39
1655930980000|2022-06-22 20:49:40|1054.78|1049.38|1054.01|1048.61|1055.47|1050.07|1053.53|1048.13|40
1655930990000|2022-06-22 20:49:50|1053.98|1048.58|1054.28|1048.88|1054.53|1049.13|1053.98|1048.58|37
1655931000000|2022-06-22 20:50:00|1054.18|1048.78|1054.32|1048.92|1054.6|1049.2|1054.07|1048.67|28
1655931010000|2022-06-22 20:50:10|1054.25|1048.85|1053.81|1048.41|1054.4|1049|1053.67|1048.27|34
1655931020000|2022-06-22 20:50:20|1053.83|1048.43|1056.87|1051.47|1057.08|1051.68|1053.79|1048.39|39
1655931030000|2022-06-22 20:50:30|1056.85|1051.45|1057.04|1051.64|1057.13|1051.73|1056.28|1050.88|36
1655931040000|2022-06-22 20:50:40|1056.94|1051.54|1056.5|1051.1|1057.15|1051.75|1056.41|1051.01|36
1655931050000|2022-06-22 20:50:50|1056.51|1051.11|1056.23|1050.83|1056.76|1051.36|1055.9|1050.5|36
1655931060000|2022-06-22 20:51:00|1056.14|1050.74|1056.85|1051.45|1056.92|1051.52|1056.13|1050.73|38
1655931070000|2022-06-22 20:51:10|1056.87|1051.47|1056.91|1051.51|1057.47|1052.07|1056.87|1051.47|36
1655931080000|2022-06-22 20:51:20|1056.99|1051.59|1056.64|1051.24|1057.01|1051.61|1056.6|1051.2|32
1655931090000|2022-06-22 20:51:30|1056.59|1051.19|1057.27|1051.87|1057.46|1052.06|1056.5|1051.1|36
1655931100000|2022-06-22 20:51:40|1057.26|1051.86|1057.44|1052.04|1057.44|1052.04|1057.08|1051.68|30
1655931110000|2022-06-22 20:51:50|1057.49|1052.09|1058.01|1052.61|1058.54|1053.14|1057.49|1052.09|38
1655931120000|2022-06-22 20:52:00|1058.1|1052.7|1057.96|1052.56|1058.11|1052.71|1057.28|1051.88|34
1655931130000|2022-06-22 20:52:10|1057.97|1052.57|1058.31|1052.91|1058.31|1052.91|1057.66|1052.26|37
1655931140000|2022-06-22 20:52:20|1058.12|1052.72|1057.89|1052.49|1058.21|1052.81|1057.72|1052.32|32
1655931150000|2022-06-22 20:52:30|1057.86|1052.46|1057.45|1052.05|1058.01|1052.61|1057.45|1052.05|39
1655931160000|2022-06-22 20:52:40|1057.41|1052.01|1057.28|1051.88|1057.5|1052.1|1057.18|1051.78|36
1655931170000|2022-06-22 20:52:50|1057.24|1051.84|1056.84|1051.44|1057.43|1052.03|1056.63|1051.23|35
1655931180000|2022-06-22 20:53:00|1056.89|1051.49|1056.39|1050.99|1056.94|1051.54|1056.35|1050.95|37
1655931190000|2022-06-22 20:53:10|1056.27|1050.87|1056.16|1050.76|1056.56|1051.16|1056.15|1050.75|34
1655931200000|2022-06-22 20:53:20|1056.21|1050.81|1056.41|1051.01|1056.53|1051.13|1056.14|1050.74|33
1655931210000|2022-06-22 20:53:30|1056.42|1051.02|1056.28|1050.88|1056.42|1051.02|1056.07|1050.67|32
1655931220000|2022-06-22 20:53:40|1056.25|1050.85|1056.53|1051.13|1056.58|1051.18|1055.95|1050.55|38
1655931230000|2022-06-22 20:53:50|1056.48|1051.08|1056.51|1051.11|1056.51|1051.11|1056.13|1050.73|30
1655931240000|2022-06-22 20:54:00|1056.53|1051.13|1057.64|1052.24|1058.36|1052.96|1056.51|1051.11|33
1655931250000|2022-06-22 20:54:10|1057.83|1052.43|1057.45|1052.05|1057.94|1052.54|1057.3|1051.9|33
1655931260000|2022-06-22 20:54:20|1057.44|1052.04|1056.66|1051.26|1057.45|1052.05|1056.66|1051.26|33
1655931270000|2022-06-22 20:54:30|1056.77|1051.37|1056.41|1051.01|1056.78|1051.38|1056.39|1050.99|34
1655931280000|2022-06-22 20:54:40|1056.32|1050.92|1055.49|1050.09|1056.32|1050.92|1055.49|1050.09|37
1655931290000|2022-06-22 20:54:50|1055.43|1050.03|1055.78|1050.38|1055.83|1050.43|1055.39|1049.99|34
1655931300000|2022-06-22 20:55:00|1055.79|1050.39|1055.2|1049.8|1055.95|1050.55|1054.89|1049.49|36
1655931310000|2022-06-22 20:55:10|1055.15|1049.75|1055.33|1049.93|1055.34|1049.94|1054.79|1049.39|31
1655931320000|2022-06-22 20:55:20|1055.34|1049.94|1056.14|1050.74|1056.14|1050.74|1055.33|1049.93|32
1655931330000|2022-06-22 20:55:30|1056.2|1050.8|1056.61|1051.21|1056.94|1051.54|1055.68|1050.28|38
1655931340000|2022-06-22 20:55:40|1056.57|1051.17|1055.25|1049.85|1056.69|1051.29|1055.08|1049.68|37
1655931350000|2022-06-22 20:55:50|1055.08|1049.68|1055.06|1049.66|1055.27|1049.87|1054.78|1049.38|32
1655931360000|2022-06-22 20:56:00|1055.01|1049.61|1055.36|1049.96|1055.62|1050.22|1054.81|1049.41|36
1655931370000|2022-06-22 20:56:10|1055.32|1049.92|1056.21|1050.81|1056.21|1050.81|1055.18|1049.78|34
1655931380000|2022-06-22 20:56:20|1056.19|1050.79|1056.5|1051.1|1056.65|1051.25|1056.19|1050.79|37
1655931390000|2022-06-22 20:56:30|1056.49|1051.09|1055.05|1049.65|1056.51|1051.11|1054.79|1049.39|34
1655931400000|2022-06-22 20:56:40|1055.11|1049.71|1054.8|1049.4|1055.22|1049.82|1054.57|1049.17|39
1655931410000|2022-06-22 20:56:50|1054.73|1049.33|1054.56|1049.16|1055.1|1049.7|1054.54|1049.14|36
1655931420000|2022-06-22 20:57:00|1054.55|1049.15|1055.26|1049.86|1055.26|1049.86|1054.55|1049.15|34
1655931430000|2022-06-22 20:57:10|1055.25|1049.85|1055.2|1049.8|1055.82|1050.42|1055.2|1049.8|33
1655931440000|2022-06-22 20:57:20|1055.23|1049.83|1055.17|1049.77|1055.29|1049.89|1055|1049.6|35
1655931450000|2022-06-22 20:57:30|1055.19|1049.79|1055.05|1049.65|1055.21|1049.81|1054.8|1049.4|33
1655931460000|2022-06-22 20:57:40|1055.22|1049.82|1055.93|1050.53|1055.93|1050.53|1055.22|1049.82|37
1655931470000|2022-06-22 20:57:50|1056.02|1050.62|1054.27|1048.87|1056.05|1050.65|1054.27|1048.87|34
1655931480000|2022-06-22 20:58:00|1054.24|1048.84|1054.53|1049.13|1054.73|1049.33|1053.99|1048.59|36
1655931490000|2022-06-22 20:58:10|1054.5|1049.1|1053.37|1047.97|1054.5|1049.1|1053.03|1047.63|37
1655931500000|2022-06-22 20:58:20|1053.35|1047.95|1053.68|1048.28|1053.68|1048.28|1053.23|1047.83|34
1655931510000|2022-06-22 20:58:30|1053.69|1048.29|1053.62|1048.22|1053.94|1048.54|1053.32|1047.92|32
1655931520000|2022-06-22 20:58:40|1053.67|1048.27|1053.42|1048.02|1053.92|1048.52|1053.38|1047.98|38
1655931530000|2022-06-22 20:58:50|1053.41|1048.01|1052.22|1046.82|1053.41|1048.01|1051.92|1046.52|36
1655931540000|2022-06-22 20:59:00|1052.06|1046.66|1051.67|1046.27|1052.62|1047.22|1051.67|1046.27|39
1655931550000|2022-06-22 20:59:10|1051.22|1045.82|1051.81|1046.41|1051.81|1046.41|1050.98|1045.58|36
1655931560000|2022-06-22 20:59:20|1051.79|1046.39|1051.47|1046.07|1052.04|1046.64|1051.47|1046.07|34
1655931570000|2022-06-22 20:59:30|1051.44|1046.04|1051.14|1045.74|1051.61|1046.21|1051.14|1045.74|30
1655931580000|2022-06-22 20:59:40|1051.13|1045.73|1050.95|1045.55|1051.13|1045.73|1050.42|1045.02|34
1655931590000|2022-06-22 20:59:50|1051.01|1045.61|1050.54|1045.14|1051.01|1045.61|1050.33|1044.93|32
1655931600000|2022-06-22 21:00:00|1050.59|1045.19|1051.08|1045.68|1051.1|1045.7|1049.82|1044.42|38
1655931610000|2022-06-22 21:00:10|1051.03|1045.63|1052.18|1046.78|1052.18|1046.78|1050.9|1045.5|33
1655931620000|2022-06-22 21:00:20|1052.2|1046.8|1052.15|1046.75|1052.2|1046.8|1051.46|1046.06|36
1655931630000|2022-06-22 21:00:30|1052.4|1047|1052.99|1047.59|1053.01|1047.61|1051.99|1046.59|35
1655931640000|2022-06-22 21:00:40|1053.01|1047.61|1053.19|1047.79|1053.22|1047.82|1052.91|1047.51|32
1655931650000|2022-06-22 21:00:50|1053.2|1047.8|1052.77|1047.37|1053.53|1048.13|1052.77|1047.37|28
1655931660000|2022-06-22 21:01:00|1052.53|1047.13|1053.69|1048.29|1053.69|1048.29|1052.15|1046.75|34
1655931670000|2022-06-22 21:01:10|1053.68|1048.28|1053.81|1048.41|1053.85|1048.45|1053.68|1048.28|21
1655931680000|2022-06-22 21:01:20|1053.83|1048.43|1054.06|1048.66|1054.06|1048.66|1053.59|1048.19|30
1655931690000|2022-06-22 21:01:30|1054.23|1048.83|1054.31|1048.91|1054.86|1049.46|1054.03|1048.63|37
1655931700000|2022-06-22 21:01:40|1054.33|1048.93|1054.29|1048.89|1054.4|1049|1054.19|1048.79|30
1655931710000|2022-06-22 21:01:50|1054.28|1048.88|1054.11|1048.71|1054.43|1049.03|1054.02|1048.62|30
1655931720000|2022-06-22 21:02:00|1054.09|1048.69|1054|1048.6|1054.17|1048.77|1053.86|1048.46|33
1655931730000|2022-06-22 21:02:10|1053.91|1048.51|1052.81|1047.41|1054.08|1048.68|1052.8|1047.4|34
1655931740000|2022-06-22 21:02:20|1052.72|1047.32|1052.42|1047.02|1052.76|1047.36|1052.19|1046.79|32
1655931750000|2022-06-22 21:02:30|1052.32|1046.92|1052.22|1046.82|1052.39|1046.99|1051.99|1046.59|31
1655931760000|2022-06-22 21:02:40|1052.21|1046.81|1052.21|1046.81|1052.27|1046.87|1052.02|1046.62|35
1655931770000|2022-06-22 21:02:50|1052.22|1046.82|1051.61|1046.21|1052.22|1046.82|1051.61|1046.21|37
1655931780000|2022-06-22 21:03:00|1051.62|1046.22|1051.74|1046.34|1051.78|1046.38|1051.2|1045.8|36
1655931790000|2022-06-22 21:03:10|1051.72|1046.32|1051.85|1046.45|1051.98|1046.58|1051.48|1046.08|31
1655931800000|2022-06-22 21:03:20|1051.9|1046.5|1053.39|1047.99|1053.39|1047.99|1051.89|1046.49|36
1655931810000|2022-06-22 21:03:30|1053.43|1048.03|1053.71|1048.31|1054.16|1048.76|1053.42|1048.02|35
1655931820000|2022-06-22 21:03:40|1053.67|1048.27|1053.63|1048.23|1053.99|1048.59|1053.63|1048.23|32
1655931830000|2022-06-22 21:03:50|1053.69|1048.29|1053.12|1047.72|1054.02|1048.62|1053.12|1047.72|37
1655931840000|2022-06-22 21:04:00|1053.08|1047.68|1054.53|1049.13|1054.76|1049.36|1053.08|1047.68|37
1655931850000|2022-06-22 21:04:10|1054.52|1049.12|1054.44|1049.04|1054.64|1049.24|1054.44|1049.04|30
1655931860000|2022-06-22 21:04:20|1054.63|1049.23|1055.49|1050.09|1055.84|1050.44|1054.63|1049.23|34
1655931870000|2022-06-22 21:04:30|1055.43|1050.03|1055.98|1050.58|1055.98|1050.58|1055.3|1049.9|35
1655931880000|2022-06-22 21:04:40|1056.08|1050.68|1055.69|1050.29|1056.64|1051.24|1055.69|1050.29|36
1655931890000|2022-06-22 21:04:50|1055.68|1050.28|1056.08|1050.68|1056.35|1050.95|1055.56|1050.16|30
1655931900000|2022-06-22 21:05:00|1056.09|1050.69|1056.38|1050.98|1056.44|1051.04|1056|1050.6|31
1655931910000|2022-06-22 21:05:10|1056.37|1050.97|1056.64|1051.24|1056.67|1051.27|1056.29|1050.89|31
1655931920000|2022-06-22 21:05:20|1056.67|1051.27|1056.2|1050.8|1056.76|1051.36|1056.09|1050.69|33
1655931930000|2022-06-22 21:05:30|1056.21|1050.81|1056.27|1050.87|1056.47|1051.07|1056.12|1050.72|28
1655931940000|2022-06-22 21:05:40|1056.29|1050.89|1055.53|1050.13|1056.36|1050.96|1055.53|1050.13|31
1655931950000|2022-06-22 21:05:50|1055.54|1050.14|1055.49|1050.09|1055.54|1050.14|1055.33|1049.93|20
1655931960000|2022-06-22 21:06:00|1055.48|1050.08|1056.66|1051.26|1056.66|1051.26|1055.44|1050.04|28
1655931970000|2022-06-22 21:06:10|1056.72|1051.32|1057.77|1052.37|1057.89|1052.49|1056.72|1051.32|33
1655931980000|2022-06-22 21:06:20|1057.59|1052.19|1057.5|1052.1|1057.59|1052.19|1057.28|1051.88|28
1655931990000|2022-06-22 21:06:30|1057.48|1052.08|1057.88|1052.48|1058.23|1052.83|1057.05|1051.65|32
1655932000000|2022-06-22 21:06:40|1057.89|1052.49|1057.74|1052.34|1057.89|1052.49|1057.23|1051.83|33
1655932010000|2022-06-22 21:06:50|1057.8|1052.4|1057.5|1052.1|1057.82|1052.42|1057.4|1052|30
1655932020000|2022-06-22 21:07:00|1057.52|1052.12|1058.08|1052.68|1058.5|1053.1|1057.52|1052.12|35
1655932030000|2022-06-22 21:07:10|1058.14|1052.74|1057.08|1051.68|1058.14|1052.74|1057.01|1051.61|33
1655932040000|2022-06-22 21:07:20|1057.07|1051.67|1057.27|1051.87|1057.27|1051.87|1056.99|1051.59|30
1655932050000|2022-06-22 21:07:30|1057.43|1052.03|1057.29|1051.89|1057.64|1052.24|1057.29|1051.89|33
1655932060000|2022-06-22 21:07:40|1057.3|1051.9|1055.94|1050.54|1057.33|1051.93|1055.94|1050.54|31
1655932070000|2022-06-22 21:07:50|1055.95|1050.55|1055.68|1050.28|1055.95|1050.55|1055.68|1050.28|25
1655932080000|2022-06-22 21:08:00|1055.69|1050.29|1055.68|1050.28|1055.78|1050.38|1053.99|1048.59|32
1655932090000|2022-06-22 21:08:10|1055.61|1050.21|1055.04|1049.64|1056.02|1050.62|1055.04|1049.64|30
1655932100000|2022-06-22 21:08:20|1055|1049.6|1055.06|1049.66|1055.06|1049.66|1054.76|1049.36|29
1655932110000|2022-06-22 21:08:30|1055.03|1049.63|1054.98|1049.58|1055.11|1049.71|1054.87|1049.47|32
1655932120000|2022-06-22 21:08:40|1055.02|1049.62|1054.64|1049.24|1055.03|1049.63|1054.63|1049.23|26
1655932130000|2022-06-22 21:08:50|1054.63|1049.23|1055.11|1049.71|1055.11|1049.71|1054.48|1049.08|20
1655932140000|2022-06-22 21:09:00|1055.21|1049.81|1056.36|1050.96|1056.37|1050.97|1055.14|1049.74|31
1655932150000|2022-06-22 21:09:10|1056.37|1050.97|1056.67|1051.27|1056.99|1051.59|1056.37|1050.97|25
1655932160000|2022-06-22 21:09:20|1056.53|1051.13|1056.46|1051.06|1056.58|1051.18|1056.39|1050.99|30
1655932170000|2022-06-22 21:09:30|1056.42|1051.02|1057.07|1051.67|1057.07|1051.67|1056.37|1050.97|29
1655932180000|2022-06-22 21:09:40|1057.06|1051.66|1056.92|1051.52|1057.09|1051.69|1056.82|1051.42|27
1655932190000|2022-06-22 21:09:50|1056.91|1051.51|1056.15|1050.75|1056.91|1051.51|1056.15|1050.75|31
1655932200000|2022-06-22 21:10:00|1056.05|1050.65|1055.9|1050.5|1056.1|1050.7|1055.73|1050.33|34
1655932210000|2022-06-22 21:10:10|1056.07|1050.67|1055.77|1050.37|1056.09|1050.69|1055.77|1050.37|27
1655932220000|2022-06-22 21:10:20|1055.71|1050.31|1055.41|1050.01|1055.71|1050.31|1055.41|1050.01|27
1655932230000|2022-06-22 21:10:30|1055.4|1050|1055.75|1050.35|1055.93|1050.53|1055.4|1050|29
1655932240000|2022-06-22 21:10:40|1055.88|1050.48|1055.04|1049.64|1055.88|1050.48|1055.04|1049.64|32
1655932250000|2022-06-22 21:10:50|1054.95|1049.55|1054.4|1049|1054.97|1049.57|1054.4|1049|28
1655932260000|2022-06-22 21:11:00|1054.49|1049.09|1054.59|1049.19|1054.69|1049.29|1054.19|1048.79|27
1655932270000|2022-06-22 21:11:10|1054.61|1049.21|1055.27|1049.87|1055.56|1050.16|1054.55|1049.15|32
1655932280000|2022-06-22 21:11:20|1055.22|1049.82|1054.76|1049.36|1055.22|1049.82|1054.65|1049.25|32
1655932290000|2022-06-22 21:11:30|1054.73|1049.33|1054.47|1049.07|1054.74|1049.34|1054.29|1048.89|35
1655932300000|2022-06-22 21:11:40|1054.48|1049.08|1053.91|1048.51|1054.51|1049.11|1053.74|1048.34|33
1655932310000|2022-06-22 21:11:50|1053.84|1048.44|1053.04|1047.64|1053.84|1048.44|1052.94|1047.54|34
1655932320000|2022-06-22 21:12:00|1053.11|1047.71|1053.67|1048.27|1053.76|1048.36|1053.11|1047.71|37
1655932330000|2022-06-22 21:12:10|1053.76|1048.36|1055|1049.6|1055|1049.6|1053.67|1048.27|35
1655932340000|2022-06-22 21:12:20|1055.1|1049.7|1054.92|1049.52|1055.39|1049.99|1054.89|1049.49|33
1655932350000|2022-06-22 21:12:30|1054.84|1049.44|1055.17|1049.77|1055.17|1049.77|1054.63|1049.23|33
1655932360000|2022-06-22 21:12:40|1055.21|1049.81|1055.04|1049.64|1055.47|1050.07|1055.01|1049.61|32
1655932370000|2022-06-22 21:12:50|1055.03|1049.63|1054.35|1048.95|1055.07|1049.67|1054.28|1048.88|34
1655932380000|2022-06-22 21:13:00|1054.36|1048.96|1054.32|1048.92|1054.75|1049.35|1054.32|1048.92|32
1655932390000|2022-06-22 21:13:10|1054.37|1048.97|1054.38|1048.98|1054.43|1049.03|1054.35|1048.95|28
1655932400000|2022-06-22 21:13:20|1054.47|1049.07|1056.1|1050.7|1056.1|1050.7|1054.47|1049.07|35
1655932410000|2022-06-22 21:13:30|1056.14|1050.74|1056.24|1050.84|1056.64|1051.24|1056.14|1050.74|30
1655932420000|2022-06-22 21:13:40|1056.23|1050.83|1055.38|1049.98|1056.27|1050.87|1055.32|1049.92|31
1655932430000|2022-06-22 21:13:50|1055.34|1049.94|1055.46|1050.06|1055.46|1050.06|1055.05|1049.65|32
1655932440000|2022-06-22 21:14:00|1055.48|1050.08|1056.16|1050.76|1056.39|1050.99|1055.48|1050.08|34
1655932450000|2022-06-22 21:14:10|1056.11|1050.71|1056.17|1050.77|1056.18|1050.78|1055.8|1050.4|35
1655932460000|2022-06-22 21:14:20|1056.18|1050.78|1056.2|1050.8|1056.52|1051.12|1056.12|1050.72|33
1655932470000|2022-06-22 21:14:30|1056.19|1050.79|1055.24|1049.84|1056.2|1050.8|1055.13|1049.73|30
1655932480000|2022-06-22 21:14:40|1055.27|1049.87|1055.39|1049.99|1055.42|1050.02|1055.19|1049.79|25
1655932490000|2022-06-22 21:14:50|1055.4|1050|1056.12|1050.72|1056.12|1050.72|1055.32|1049.92|31
1655932500000|2022-06-22 21:15:00|1056.14|1050.74|1056.31|1050.91|1056.35|1050.95|1055.96|1050.56|34
1655932510000|2022-06-22 21:15:10|1056.3|1050.9|1056.61|1051.21|1056.68|1051.28|1056.22|1050.82|28
1655932520000|2022-06-22 21:15:20|1056.64|1051.24|1055.24|1049.84|1056.64|1051.24|1055.22|1049.82|28
1655932530000|2022-06-22 21:15:30|1055.2|1049.8|1054.93|1049.53|1055.29|1049.89|1054.9|1049.5|33
1655932540000|2022-06-22 21:15:40|1054.9|1049.5|1055.07|1049.67|1055.18|1049.78|1054.9|1049.5|29
1655932550000|2022-06-22 21:15:50|1055.06|1049.66|1054.86|1049.46|1055.15|1049.75|1054.83|1049.43|31
1655932560000|2022-06-22 21:16:00|1054.88|1049.48|1054.76|1049.36|1054.88|1049.48|1054.73|1049.33|26
1655932570000|2022-06-22 21:16:10|1054.73|1049.33|1054.9|1049.5|1054.91|1049.51|1054.73|1049.33|26
1655932580000|2022-06-22 21:16:20|1054.88|1049.48|1054.75|1049.35|1054.99|1049.59|1054.69|1049.29|26
1655932590000|2022-06-22 21:16:30|1054.79|1049.39|1054.76|1049.36|1054.84|1049.44|1054.72|1049.32|24
1655932600000|2022-06-22 21:16:40|1054.85|1049.45|1054.77|1049.37|1054.85|1049.45|1054.75|1049.35|31
1655932610000|2022-06-22 21:16:50|1054.76|1049.36|1054.76|1049.36|1054.85|1049.45|1054.69|1049.29|25
1655932620000|2022-06-22 21:17:00|1054.71|1049.31|1054.77|1049.37|1054.87|1049.47|1054.71|1049.31|29
1655932630000|2022-06-22 21:17:10|1054.86|1049.46|1053.24|1047.84|1054.89|1049.49|1053.04|1047.64|35
1655932640000|2022-06-22 21:17:20|1053.3|1047.9|1052.72|1047.32|1053.3|1047.9|1052.71|1047.31|26
1655932650000|2022-06-22 21:17:30|1052.73|1047.33|1052.66|1047.26|1052.87|1047.47|1052.44|1047.04|26
1655932660000|2022-06-22 21:17:40|1052.61|1047.21|1052.16|1046.76|1052.63|1047.23|1052.15|1046.75|14
1655932670000|2022-06-22 21:17:50|1052.19|1046.79|1052.59|1047.19|1053.01|1047.61|1052.1|1046.7|34
1655932680000|2022-06-22 21:18:00|1052.58|1047.18|1052.25|1046.85|1052.59|1047.19|1052.17|1046.77|28
1655932690000|2022-06-22 21:18:10|1052.26|1046.86|1051.9|1046.5|1052.26|1046.86|1051.68|1046.28|32
1655932700000|2022-06-22 21:18:20|1051.86|1046.46|1052.03|1046.63|1052.35|1046.95|1051.83|1046.43|25
1655932710000|2022-06-22 21:18:30|1052.1|1046.7|1052.21|1046.81|1052.28|1046.88|1052.04|1046.64|36
1655932720000|2022-06-22 21:18:40|1052.22|1046.82|1053.01|1047.61|1053.01|1047.61|1052.22|1046.82|31
1655932730000|2022-06-22 21:18:50|1053|1047.6|1054.13|1048.73|1054.15|1048.75|1053|1047.6|34
1655932740000|2022-06-22 21:19:00|1054.14|1048.74|1053.32|1047.92|1054.18|1048.78|1053.28|1047.88|31
1655932750000|2022-06-22 21:19:10|1053.35|1047.95|1054.44|1049.04|1054.44|1049.04|1053.23|1047.83|34
1655932760000|2022-06-22 21:19:20|1054.55|1049.15|1055.24|1049.84|1055.25|1049.85|1054.55|1049.15|27
1655932770000|2022-06-22 21:19:30|1055.25|1049.85|1054.94|1049.54|1055.25|1049.85|1054.94|1049.54|23
1655932780000|2022-06-22 21:19:40|1054.9|1049.5|1055.19|1049.79|1055.48|1050.08|1054.87|1049.47|28
1655932790000|2022-06-22 21:19:50|1055.33|1049.93|1056.1|1050.7|1056.11|1050.71|1055.19|1049.79|19
1655932800000|2022-06-22 21:20:00|1056.02|1050.62|1056.55|1051.15|1056.55|1051.15|1055.98|1050.58|37
1655932810000|2022-06-22 21:20:10|1056.59|1051.19|1056.72|1051.32|1056.74|1051.34|1056.4|1051|30
1655932820000|2022-06-22 21:20:20|1056.71|1051.31|1057.45|1052.05|1057.45|1052.05|1056.71|1051.31|32
1655932830000|2022-06-22 21:20:30|1057.41|1052.01|1058.27|1052.87|1058.51|1053.11|1057.41|1052.01|35
1655932840000|2022-06-22 21:20:40|1058.16|1052.76|1057.63|1052.23|1058.16|1052.76|1057.28|1051.88|35
1655932850000|2022-06-22 21:20:50|1057.76|1052.36|1057.54|1052.14|1058.02|1052.62|1057.54|1052.14|29
1655932860000|2022-06-22 21:21:00|1057.4|1052|1058.06|1052.66|1058.06|1052.66|1057.24|1051.84|36
1655932870000|2022-06-22 21:21:10|1058.1|1052.7|1059.21|1053.81|1059.21|1053.81|1057.97|1052.57|33
1655932880000|2022-06-22 21:21:20|1059.22|1053.82|1059.58|1054.18|1060.07|1054.67|1059.18|1053.78|33
1655932890000|2022-06-22 21:21:30|1059.6|1054.2|1058.65|1053.25|1059.72|1054.32|1058.65|1053.25|33
1655932900000|2022-06-22 21:21:40|1058.66|1053.26|1059.1|1053.7|1059.22|1053.82|1058.61|1053.21|35
1655932910000|2022-06-22 21:21:50|1059.12|1053.72|1057.79|1052.39|1059.24|1053.84|1057.78|1052.38|34
1655932920000|2022-06-22 21:22:00|1057.78|1052.38|1057.58|1052.18|1057.81|1052.41|1057.46|1052.06|30
1655932930000|2022-06-22 21:22:10|1057.55|1052.15|1058.83|1053.43|1059.12|1053.72|1057.55|1052.15|31
1655932940000|2022-06-22 21:22:20|1059.04|1053.64|1058.87|1053.47|1059.39|1053.99|1058.87|1053.47|33
1655932950000|2022-06-22 21:22:30|1058.83|1053.43|1057.65|1052.25|1058.99|1053.59|1057.62|1052.22|37
1655932960000|2022-06-22 21:22:40|1057.63|1052.23|1056.55|1051.15|1057.63|1052.23|1056.54|1051.14|32
1655932970000|2022-06-22 21:22:50|1056.52|1051.12|1054.88|1049.48|1056.55|1051.15|1054.78|1049.38|38
1655932980000|2022-06-22 21:23:00|1054.95|1049.55|1056.97|1051.57|1056.97|1051.57|1054.91|1049.51|35
1655932990000|2022-06-22 21:23:10|1056.96|1051.56|1055.42|1050.02|1057.43|1052.03|1055.42|1050.02|36
1655933000000|2022-06-22 21:23:20|1055.24|1049.84|1054.4|1049|1055.24|1049.84|1054.12|1048.72|37
1655933010000|2022-06-22 21:23:30|1054.32|1048.92|1053.38|1047.98|1054.32|1048.92|1053.27|1047.87|34
1655933020000|2022-06-22 21:23:40|1053.35|1047.95|1053.91|1048.51|1054.13|1048.73|1053.35|1047.95|30
1655933030000|2022-06-22 21:23:50|1053.85|1048.45|1054.55|1049.15|1054.58|1049.18|1053.74|1048.34|31
1655933040000|2022-06-22 21:24:00|1054.62|1049.22|1054.53|1049.13|1054.74|1049.34|1054.39|1048.99|27
1655933050000|2022-06-22 21:24:10|1054.52|1049.12|1053.7|1048.3|1054.52|1049.12|1053.7|1048.3|34
1655933060000|2022-06-22 21:24:20|1053.68|1048.28|1053.85|1048.45|1053.96|1048.56|1053.68|1048.28|29
1655933070000|2022-06-22 21:24:30|1053.76|1048.36|1053.95|1048.55|1053.95|1048.55|1053.35|1047.95|34
1655933080000|2022-06-22 21:24:40|1053.96|1048.56|1054.07|1048.67|1054.12|1048.72|1053.94|1048.54|27
1655933090000|2022-06-22 21:24:50|1053.96|1048.56|1052.83|1047.43|1053.96|1048.56|1052.83|1047.43|30
1655933100000|2022-06-22 21:25:00|1052.84|1047.44|1052.83|1047.43|1053.07|1047.67|1052.69|1047.29|28
1655933110000|2022-06-22 21:25:10|1052.82|1047.42|1051.92|1046.52|1052.95|1047.55|1051.9|1046.5|30
1655933120000|2022-06-22 21:25:20|1051.94|1046.54|1051.56|1046.16|1051.98|1046.58|1051.33|1045.93|32
1655933130000|2022-06-22 21:25:30|1051.58|1046.18|1051.85|1046.45|1051.85|1046.45|1051.22|1045.82|33
1655933140000|2022-06-22 21:25:40|1052.01|1046.61|1054.27|1048.87|1054.45|1049.05|1051.91|1046.51|33
1655933150000|2022-06-22 21:25:50|1054.13|1048.73|1052.29|1046.89|1054.31|1048.91|1052.29|1046.89|36
1655933160000|2022-06-22 21:26:00|1052.23|1046.83|1051.57|1046.17|1052.23|1046.83|1051.54|1046.14|30
1655933170000|2022-06-22 21:26:10|1051.6|1046.2|1051.3|1045.9|1051.62|1046.22|1051.3|1045.9|34
1655933180000|2022-06-22 21:26:20|1051.18|1045.78|1051.31|1045.91|1051.49|1046.09|1051.11|1045.71|29
1655933190000|2022-06-22 21:26:30|1051.34|1045.94|1051.14|1045.74|1051.5|1046.1|1051.06|1045.66|30
1655933200000|2022-06-22 21:26:40|1051.09|1045.69|1050.95|1045.55|1051.4|1046|1050.85|1045.45|30
1655933210000|2022-06-22 21:26:50|1051|1045.6|1051.19|1045.79|1051.21|1045.81|1050.8|1045.4|36
1655933220000|2022-06-22 21:27:00|1051.21|1045.81|1051.04|1045.64|1051.27|1045.87|1051.03|1045.63|18
1655933230000|2022-06-22 21:27:10|1051.03|1045.63|1050.79|1045.39|1051.31|1045.91|1050.79|1045.39|27
1655933240000|2022-06-22 21:27:20|1050.78|1045.38|1050.73|1045.33|1051.04|1045.64|1050.73|1045.33|26
1655933250000|2022-06-22 21:27:30|1051.06|1045.66|1051.07|1045.67|1051.25|1045.85|1050.73|1045.33|24
1655933260000|2022-06-22 21:27:40|1051.18|1045.78|1051.31|1045.91|1051.31|1045.91|1051.04|1045.64|28
1655933270000|2022-06-22 21:27:50|1051.41|1046.01|1051.31|1045.91|1051.42|1046.02|1051.09|1045.69|29
1655933280000|2022-06-22 21:28:00|1051.28|1045.88|1051.5|1046.1|1051.52|1046.12|1051.28|1045.88|25
1655933290000|2022-06-22 21:28:10|1051.49|1046.09|1051.81|1046.41|1051.85|1046.45|1051.49|1046.09|31
1655933300000|2022-06-22 21:28:20|1051.8|1046.4|1051.87|1046.47|1051.93|1046.53|1051.67|1046.27|31
1655933310000|2022-06-22 21:28:30|1051.92|1046.52|1053.21|1047.81|1053.21|1047.81|1051.78|1046.38|33
1655933320000|2022-06-22 21:28:40|1053.22|1047.82|1053.98|1048.58|1054.01|1048.61|1052.89|1047.49|33
1655933330000|2022-06-22 21:28:50|1053.93|1048.53|1054.25|1048.85|1054.25|1048.85|1053.92|1048.52|28
1655933340000|2022-06-22 21:29:00|1054.18|1048.78|1054.2|1048.8|1054.27|1048.87|1054.12|1048.72|29
1655933350000|2022-06-22 21:29:10|1054.19|1048.79|1054.22|1048.82|1054.37|1048.97|1054.1|1048.7|26
1655933360000|2022-06-22 21:29:20|1054.25|1048.85|1054.27|1048.87|1054.28|1048.88|1054.2|1048.8|17
1655933370000|2022-06-22 21:29:30|1054.28|1048.88|1054.2|1048.8|1054.46|1049.06|1054.18|1048.78|30
1655933380000|2022-06-22 21:29:40|1054.22|1048.82|1054.18|1048.78|1054.23|1048.83|1054.13|1048.73|23
1655933390000|2022-06-22 21:29:50|1054.19|1048.79|1054.25|1048.85|1054.47|1049.07|1054.15|1048.75|24
1655933400000|2022-06-22 21:30:00|1054.47|1049.07|1054.43|1049.03|1054.47|1049.07|1054.24|1048.84|21
1655933410000|2022-06-22 21:30:10|1054.42|1049.02|1054.44|1049.04|1054.65|1049.25|1054.39|1048.99|23
1655933420000|2022-06-22 21:30:20|1054.49|1049.09|1054.69|1049.29|1054.76|1049.36|1054.46|1049.06|20
1655933430000|2022-06-22 21:30:30|1054.75|1049.35|1054.83|1049.43|1055.04|1049.64|1054.75|1049.35|15
1655933440000|2022-06-22 21:30:40|1054.92|1049.52|1055.3|1049.9|1055.68|1050.28|1054.79|1049.39|26
1655933450000|2022-06-22 21:30:50|1055.31|1049.91|1055.34|1049.94|1055.44|1050.04|1055.29|1049.89|23
1655933460000|2022-06-22 21:31:00|1055.35|1049.95|1055.64|1050.24|1055.84|1050.44|1055.31|1049.91|29
1655933470000|2022-06-22 21:31:10|1055.6|1050.2|1055.65|1050.25|1055.8|1050.4|1055.6|1050.2|25
1655933480000|2022-06-22 21:31:20|1055.87|1050.47|1055.91|1050.51|1055.94|1050.54|1055.73|1050.33|25
1655933490000|2022-06-22 21:31:30|1055.98|1050.58|1055.93|1050.53|1056.15|1050.75|1055.71|1050.31|23
1655933500000|2022-06-22 21:31:40|1055.94|1050.54|1055.97|1050.57|1056.16|1050.76|1055.92|1050.52|28
1655933510000|2022-06-22 21:31:50|1055.98|1050.58|1055.7|1050.3|1056.04|1050.64|1055.68|1050.28|29
1655933520000|2022-06-22 21:32:00|1055.68|1050.28|1055.55|1050.15|1055.9|1050.5|1055.53|1050.13|31
1655933530000|2022-06-22 21:32:10|1055.52|1050.12|1054.76|1049.36|1055.65|1050.25|1054.7|1049.3|30
1655933540000|2022-06-22 21:32:20|1054.75|1049.35|1054.51|1049.11|1054.75|1049.35|1054.51|1049.11|33
1655933550000|2022-06-22 21:32:30|1054.5|1049.1|1053.43|1048.03|1054.5|1049.1|1053.41|1048.01|33
1655933560000|2022-06-22 21:32:40|1053.4|1048|1052.57|1047.17|1053.4|1048|1052.46|1047.06|25
1655933570000|2022-06-22 21:32:50|1052.54|1047.14|1052.31|1046.91|1052.54|1047.14|1052.3|1046.9|23
1655933580000|2022-06-22 21:33:00|1052.32|1046.92|1051.98|1046.58|1052.32|1046.92|1051.98|1046.58|23
1655933590000|2022-06-22 21:33:10|1051.96|1046.56|1051.72|1046.32|1052|1046.6|1051.41|1046.01|31
1655933600000|2022-06-22 21:33:20|1051.7|1046.3|1051.44|1046.04|1051.73|1046.33|1051.43|1046.03|32
1655933610000|2022-06-22 21:33:30|1051.46|1046.06|1051.41|1046.01|1051.61|1046.21|1051.31|1045.91|26
1655933620000|2022-06-22 21:33:40|1051.38|1045.98|1051.48|1046.08|1051.52|1046.12|1051.33|1045.93|34
1655933630000|2022-06-22 21:33:50|1051.52|1046.12|1051.62|1046.22|1051.64|1046.24|1051.41|1046.01|33
1655933640000|2022-06-22 21:34:00|1051.68|1046.28|1052.4|1047|1052.4|1047|1051.63|1046.23|32
1655933650000|2022-06-22 21:34:10|1052.37|1046.97|1053.79|1048.39|1053.79|1048.39|1052.37|1046.97|36
1655933660000|2022-06-22 21:34:20|1053.83|1048.43|1054.29|1048.89|1054.37|1048.97|1053.74|1048.34|29
1655933670000|2022-06-22 21:34:30|1054.38|1048.98|1053.67|1048.27|1054.38|1048.98|1053.5|1048.1|30
1655933680000|2022-06-22 21:34:40|1053.65|1048.25|1053.32|1047.92|1053.65|1048.25|1053.17|1047.77|32
1655933690000|2022-06-22 21:34:50|1053.31|1047.91|1053.19|1047.79|1053.49|1048.09|1053.19|1047.79|32
1655933700000|2022-06-22 21:35:00|1053.39|1047.99|1052.93|1047.53|1053.39|1047.99|1052.86|1047.46|22
1655933710000|2022-06-22 21:35:10|1052.91|1047.51|1052.58|1047.18|1052.92|1047.52|1052.53|1047.13|27
1655933720000|2022-06-22 21:35:20|1052.57|1047.17|1051.55|1046.15|1052.57|1047.17|1051.55|1046.15|38
1655933730000|2022-06-22 21:35:30|1051.6|1046.2|1051.3|1045.9|1051.6|1046.2|1051.25|1045.85|29
1655933740000|2022-06-22 21:35:40|1051.35|1045.95|1050.99|1045.59|1051.36|1045.96|1050.99|1045.59|23
1655933750000|2022-06-22 21:35:50|1051.01|1045.61|1050.92|1045.52|1051.04|1045.64|1050.88|1045.48|23
1655933760000|2022-06-22 21:36:00|1050.93|1045.53|1050.93|1045.53|1050.99|1045.59|1050.81|1045.41|21
1655933770000|2022-06-22 21:36:10|1050.9|1045.5|1051.76|1046.36|1051.9|1046.5|1050.9|1045.5|32
1655933780000|2022-06-22 21:36:20|1051.73|1046.33|1051.13|1045.73|1051.77|1046.37|1051.13|1045.73|28
1655933790000|2022-06-22 21:36:30|1051.14|1045.74|1051.19|1045.79|1051.46|1046.06|1051.14|1045.74|31
1655933800000|2022-06-22 21:36:40|1051.24|1045.84|1051.08|1045.68|1051.24|1045.84|1051.05|1045.65|24
1655933810000|2022-06-22 21:36:50|1051.21|1045.81|1052.53|1047.13|1052.54|1047.14|1051.21|1045.81|38
1655933820000|2022-06-22 21:37:00|1052.54|1047.14|1052.79|1047.39|1052.97|1047.57|1052.54|1047.14|34
1655933830000|2022-06-22 21:37:10|1052.83|1047.43|1053.26|1047.86|1053.27|1047.87|1052.74|1047.34|37
1655933840000|2022-06-22 21:37:20|1053.2|1047.8|1053.42|1048.02|1053.43|1048.03|1053.09|1047.69|30
1655933850000|2022-06-22 21:37:30|1053.41|1048.01|1051.52|1046.12|1053.42|1048.02|1051.52|1046.12|33
1655933860000|2022-06-22 21:37:40|1051.47|1046.07|1051.22|1045.82|1051.58|1046.18|1051.1|1045.7|32
1655933870000|2022-06-22 21:37:50|1051.25|1045.85|1051.15|1045.75|1051.31|1045.91|1051.13|1045.73|26
1655933880000|2022-06-22 21:38:00|1051.16|1045.76|1051.37|1045.97|1051.4|1046|1051.07|1045.67|29
1655933890000|2022-06-22 21:38:10|1051.38|1045.98|1051.75|1046.35|1051.97|1046.57|1051.38|1045.98|33
1655933900000|2022-06-22 21:38:20|1051.76|1046.36|1051.72|1046.32|1051.8|1046.4|1051.48|1046.08|29
1655933910000|2022-06-22 21:38:30|1051.73|1046.33|1051.63|1046.23|1051.79|1046.39|1051.48|1046.08|32
1655933920000|2022-06-22 21:38:40|1051.68|1046.28|1051.57|1046.17|1051.68|1046.28|1051.35|1045.95|30
1655933930000|2022-06-22 21:38:50|1051.58|1046.18|1051.38|1045.98|1051.71|1046.31|1051.3|1045.9|34
1655933940000|2022-06-22 21:39:00|1051.37|1045.97|1051.12|1045.72|1051.4|1046|1051.06|1045.66|30
1655933950000|2022-06-22 21:39:10|1051.07|1045.67|1050.61|1045.21|1051.07|1045.67|1050.55|1045.15|27
1655933960000|2022-06-22 21:39:20|1050.59|1045.19|1049.05|1043.65|1050.59|1045.19|1049.05|1043.65|26
1655933970000|2022-06-22 21:39:30|1049.03|1043.63|1048.24|1042.84|1049.03|1043.63|1048.23|1042.83|34
1655933980000|2022-06-22 21:39:40|1048.23|1042.83|1049.41|1044.01|1049.41|1044.01|1047.98|1042.58|36
1655933990000|2022-06-22 21:39:50|1049.45|1044.05|1048.08|1042.68|1049.45|1044.05|1048.05|1042.65|36
1655934000000|2022-06-22 21:40:00|1048.06|1042.66|1048.35|1042.95|1048.4|1043|1048.06|1042.66|35
1655934010000|2022-06-22 21:40:10|1048.32|1042.92|1047.93|1042.53|1048.42|1043.02|1047.88|1042.48|32
1655934020000|2022-06-22 21:40:20|1047.92|1042.52|1047.95|1042.55|1048.01|1042.61|1047.87|1042.47|33
1655934030000|2022-06-22 21:40:30|1047.94|1042.54|1049.52|1044.12|1049.62|1044.22|1047.93|1042.53|35
1655934040000|2022-06-22 21:40:40|1049.63|1044.23|1049.25|1043.85|1050.13|1044.73|1049.14|1043.74|36
1655934050000|2022-06-22 21:40:50|1049.12|1043.72|1047.96|1042.56|1049.12|1043.72|1047.91|1042.51|36
1655934060000|2022-06-22 21:41:00|1047.94|1042.54|1047.95|1042.55|1048.05|1042.65|1047.69|1042.29|35
1655934070000|2022-06-22 21:41:10|1047.94|1042.54|1048.53|1043.13|1048.56|1043.16|1047.91|1042.51|28
1655934080000|2022-06-22 21:41:20|1048.58|1043.18|1048.87|1043.47|1048.99|1043.59|1048.58|1043.18|32
1655934090000|2022-06-22 21:41:30|1048.7|1043.3|1048.44|1043.04|1048.72|1043.32|1048.42|1043.02|30
1655934100000|2022-06-22 21:41:40|1048.5|1043.1|1048.38|1042.98|1048.5|1043.1|1047.9|1042.5|36
1655934110000|2022-06-22 21:41:50|1048.39|1042.99|1048.44|1043.04|1048.76|1043.36|1048.29|1042.89|33
1655934120000|2022-06-22 21:42:00|1048.31|1042.91|1048.93|1043.53|1048.94|1043.54|1048.31|1042.91|29
1655934130000|2022-06-22 21:42:10|1048.94|1043.54|1048.63|1043.23|1049|1043.6|1048.61|1043.21|33
1655934140000|2022-06-22 21:42:20|1048.66|1043.26|1048.08|1042.68|1048.66|1043.26|1047.93|1042.53|36
1655934150000|2022-06-22 21:42:30|1048.09|1042.69|1048.17|1042.77|1048.17|1042.77|1047.92|1042.52|36
1655934160000|2022-06-22 21:42:40|1048.16|1042.76|1048.55|1043.15|1048.67|1043.27|1048|1042.6|33
1655934170000|2022-06-22 21:42:50|1048.61|1043.21|1048.71|1043.31|1048.78|1043.38|1048.51|1043.11|35
1655934180000|2022-06-22 21:43:00|1048.78|1043.38|1049.16|1043.76|1049.19|1043.79|1048.78|1043.38|32
1655934190000|2022-06-22 21:43:10|1049.34|1043.94|1049.6|1044.2|1049.75|1044.35|1049.29|1043.89|35
1655934200000|2022-06-22 21:43:20|1049.33|1043.93|1049.36|1043.96|1049.44|1044.04|1049.3|1043.9|32
1655934210000|2022-06-22 21:43:30|1049.34|1043.94|1049.26|1043.86|1049.37|1043.97|1048.92|1043.52|36
1655934220000|2022-06-22 21:43:40|1049.25|1043.85|1049.12|1043.72|1049.56|1044.16|1049|1043.6|32
1655934230000|2022-06-22 21:43:50|1049.16|1043.76|1049.04|1043.64|1049.34|1043.94|1048.94|1043.54|32
1655934240000|2022-06-22 21:44:00|1048.87|1043.47|1049.14|1043.74|1049.35|1043.95|1048.87|1043.47|32
1655934250000|2022-06-22 21:44:10|1049.17|1043.77|1050.07|1044.67|1050.07|1044.67|1049.17|1043.77|31
1655934260000|2022-06-22 21:44:20|1050.06|1044.66|1049.72|1044.32|1050.15|1044.75|1049.71|1044.31|34
1655934270000|2022-06-22 21:44:30|1049.85|1044.45|1049.68|1044.28|1050|1044.6|1049.65|1044.25|36
1655934280000|2022-06-22 21:44:40|1049.69|1044.29|1049.86|1044.46|1050.03|1044.63|1049.69|1044.29|29
1655934290000|2022-06-22 21:44:50|1049.84|1044.44|1049.55|1044.15|1049.93|1044.53|1049.44|1044.04|30
1655934300000|2022-06-22 21:45:00|1049.5|1044.1|1050.67|1045.27|1050.67|1045.27|1049.5|1044.1|32
1655934310000|2022-06-22 21:45:10|1050.73|1045.33|1051.78|1046.38|1051.99|1046.59|1050.71|1045.31|32
1655934320000|2022-06-22 21:45:20|1051.85|1046.45|1052.35|1046.95|1052.51|1047.11|1051.83|1046.43|35
1655934330000|2022-06-22 21:45:30|1052.38|1046.98|1052.86|1047.46|1052.93|1047.53|1052.38|1046.98|30
1655934340000|2022-06-22 21:45:40|1052.88|1047.48|1052.41|1047.01|1053.09|1047.69|1052.39|1046.99|37
1655934350000|2022-06-22 21:45:50|1052.39|1046.99|1053.22|1047.82|1053.3|1047.9|1052.37|1046.97|35
1655934360000|2022-06-22 21:46:00|1053.21|1047.81|1053.29|1047.89|1053.3|1047.9|1053.14|1047.74|26
1655934370000|2022-06-22 21:46:10|1053.31|1047.91|1054.1|1048.7|1054.3|1048.9|1053.31|1047.91|27
1655934380000|2022-06-22 21:46:20|1054.09|1048.69|1053.89|1048.49|1054.09|1048.69|1053.86|1048.46|33
1655934390000|2022-06-22 21:46:30|1053.9|1048.5|1057.08|1051.68|1057.08|1051.68|1053.9|1048.5|36
1655934400000|2022-06-22 21:46:40|1057.11|1051.71|1057.69|1052.29|1058.46|1053.06|1057.11|1051.71|37
1655934410000|2022-06-22 21:46:50|1057.79|1052.39|1056.16|1050.76|1057.79|1052.39|1055.83|1050.43|38
1655934420000|2022-06-22 21:47:00|1056.15|1050.75|1057.49|1052.09|1057.49|1052.09|1056.07|1050.67|36
1655934430000|2022-06-22 21:47:10|1057.5|1052.1|1056.52|1051.12|1057.57|1052.17|1056.38|1050.98|32
1655934440000|2022-06-22 21:47:20|1056.45|1051.05|1056.79|1051.39|1056.79|1051.39|1056.19|1050.79|23
1655934450000|2022-06-22 21:47:30|1056.8|1051.4|1056.94|1051.54|1057.2|1051.8|1056.8|1051.4|32
1655934460000|2022-06-22 21:47:40|1056.78|1051.38|1057.18|1051.78|1057.18|1051.78|1056.54|1051.14|35
1655934470000|2022-06-22 21:47:50|1057.2|1051.8|1057.41|1052.01|1057.7|1052.3|1057.15|1051.75|36
1655934480000|2022-06-22 21:48:00|1057.43|1052.03|1057.12|1051.72|1057.68|1052.28|1057.12|1051.72|33
1655934490000|2022-06-22 21:48:10|1057.08|1051.68|1057.18|1051.78|1057.25|1051.85|1057.04|1051.64|27
1655934500000|2022-06-22 21:48:20|1057.28|1051.88|1056.38|1050.98|1057.34|1051.94|1056.35|1050.95|29
1655934510000|2022-06-22 21:48:30|1056.37|1050.97|1057.17|1051.77|1057.21|1051.81|1056.35|1050.95|34
1655934520000|2022-06-22 21:48:40|1056.81|1051.41|1056.46|1051.06|1056.87|1051.47|1056.44|1051.04|32
1655934530000|2022-06-22 21:48:50|1056.5|1051.1|1056.08|1050.68|1056.5|1051.1|1056.07|1050.67|31
1655934540000|2022-06-22 21:49:00|1056.17|1050.77|1057.28|1051.88|1057.39|1051.99|1056.03|1050.63|35
1655934550000|2022-06-22 21:49:10|1057.3|1051.9|1057.15|1051.75|1057.34|1051.94|1057.08|1051.68|33
1655934560000|2022-06-22 21:49:20|1057.23|1051.83|1056.92|1051.52|1057.23|1051.83|1056.82|1051.42|33
1655934570000|2022-06-22 21:49:30|1056.88|1051.48|1057.21|1051.81|1057.24|1051.84|1056.7|1051.3|27
1655934580000|2022-06-22 21:49:40|1057.16|1051.76|1057.21|1051.81|1057.27|1051.87|1057.11|1051.71|32
1655934590000|2022-06-22 21:49:50|1057.19|1051.79|1057.53|1052.13|1057.54|1052.14|1057.1|1051.7|31
1655934600000|2022-06-22 21:50:00|1057.52|1052.12|1057.7|1052.3|1057.71|1052.31|1057.34|1051.94|30
1655934610000|2022-06-22 21:50:10|1057.67|1052.27|1057.47|1052.07|1057.73|1052.33|1057.32|1051.92|35
1655934620000|2022-06-22 21:50:20|1057.49|1052.09|1057.51|1052.11|1057.57|1052.17|1057.16|1051.76|29
1655934630000|2022-06-22 21:50:30|1057.45|1052.05|1057.01|1051.61|1057.66|1052.26|1056.87|1051.47|33
1655934640000|2022-06-22 21:50:40|1056.94|1051.54|1057.31|1051.91|1057.31|1051.91|1056.53|1051.13|36
1655934650000|2022-06-22 21:50:50|1057.34|1051.94|1057.34|1051.94|1057.43|1052.03|1057.3|1051.9|27
1655934660000|2022-06-22 21:51:00|1057.33|1051.93|1057.67|1052.27|1057.67|1052.27|1057.31|1051.91|32
1655934670000|2022-06-22 21:51:10|1057.68|1052.28|1057.62|1052.22|1057.68|1052.28|1057.24|1051.84|31
1655934680000|2022-06-22 21:51:20|1057.64|1052.24|1057.45|1052.05|1057.79|1052.39|1057.44|1052.04|31
1655934690000|2022-06-22 21:51:30|1057.55|1052.15|1059.13|1053.73|1059.17|1053.77|1057.55|1052.15|35
1655934700000|2022-06-22 21:51:40|1059.17|1053.77|1059.63|1054.23|1059.63|1054.23|1058.9|1053.5|36
1655934710000|2022-06-22 21:51:50|1059.68|1054.28|1059.35|1053.95|1060.36|1054.96|1059.34|1053.94|35
1655934720000|2022-06-22 21:52:00|1059.36|1053.96|1060.35|1054.95|1060.35|1054.95|1059.36|1053.96|34
1655934730000|2022-06-22 21:52:10|1060.32|1054.92|1060.03|1054.63|1060.61|1055.21|1059.96|1054.56|38
1655934740000|2022-06-22 21:52:20|1060.14|1054.74|1059.89|1054.49|1060.14|1054.74|1059.34|1053.94|34
1655934750000|2022-06-22 21:52:30|1059.96|1054.56|1059.91|1054.51|1060.03|1054.63|1059.87|1054.47|29
1655934760000|2022-06-22 21:52:40|1059.93|1054.53|1059.82|1054.42|1059.93|1054.53|1059.62|1054.22|32
1655934770000|2022-06-22 21:52:50|1059.78|1054.38|1060.3|1054.9|1060.41|1055.01|1059.75|1054.35|30
1655934780000|2022-06-22 21:53:00|1060.4|1055|1060.28|1054.88|1060.66|1055.26|1060.06|1054.66|30
1655934790000|2022-06-22 21:53:10|1060.19|1054.79|1060.1|1054.7|1060.25|1054.85|1059.92|1054.52|31
1655934800000|2022-06-22 21:53:20|1060.09|1054.69|1059.95|1054.55|1060.11|1054.71|1059.71|1054.31|33
1655934810000|2022-06-22 21:53:30|1059.94|1054.54|1060.07|1054.67|1060.32|1054.92|1059.9|1054.5|31
1655934820000|2022-06-22 21:53:40|1059.95|1054.55|1059.37|1053.97|1060.01|1054.61|1059.24|1053.84|37
1655934830000|2022-06-22 21:53:50|1059.36|1053.96|1059.61|1054.21|1059.61|1054.21|1059.29|1053.89|31
1655934840000|2022-06-22 21:54:00|1059.62|1054.22|1059.96|1054.56|1060|1054.6|1059.61|1054.21|31
1655934850000|2022-06-22 21:54:10|1060.01|1054.61|1060.42|1055.02|1060.44|1055.04|1059.77|1054.37|31
1655934860000|2022-06-22 21:54:20|1060.39|1054.99|1059.87|1054.47|1060.5|1055.1|1059.79|1054.39|31
1655934870000|2022-06-22 21:54:30|1059.79|1054.39|1059.81|1054.41|1060.01|1054.61|1059.78|1054.38|36
1655934880000|2022-06-22 21:54:40|1059.79|1054.39|1059.57|1054.17|1060|1054.6|1059.53|1054.13|36
1655934890000|2022-06-22 21:54:50|1059.5|1054.1|1059.07|1053.67|1059.51|1054.11|1059.03|1053.63|35
1655934900000|2022-06-22 21:55:00|1059.06|1053.66|1059.49|1054.09|1059.49|1054.09|1058.94|1053.54|34
1655934910000|2022-06-22 21:55:10|1059.46|1054.06|1060.12|1054.72|1060.12|1054.72|1059.46|1054.06|33
1655934920000|2022-06-22 21:55:20|1059.99|1054.59|1059.88|1054.48|1060.01|1054.61|1059.81|1054.41|33
1655934930000|2022-06-22 21:55:30|1059.86|1054.46|1059.61|1054.21|1059.86|1054.46|1059.53|1054.13|31
1655934940000|2022-06-22 21:55:40|1059.6|1054.2|1059.71|1054.31|1059.85|1054.45|1059.6|1054.2|30
1655934950000|2022-06-22 21:55:50|1059.67|1054.27|1059.2|1053.8|1059.72|1054.32|1058.95|1053.55|35
1655934960000|2022-06-22 21:56:00|1059.18|1053.78|1059.12|1053.72|1059.29|1053.89|1058.99|1053.59|32
1655934970000|2022-06-22 21:56:10|1059.13|1053.73|1059.68|1054.28|1059.75|1054.35|1059.13|1053.73|27
1655934980000|2022-06-22 21:56:20|1059.67|1054.27|1059.88|1054.48|1059.93|1054.53|1059.63|1054.23|31
1655934990000|2022-06-22 21:56:30|1059.87|1054.47|1059.83|1054.43|1060.06|1054.66|1059.54|1054.14|34
1655935000000|2022-06-22 21:56:40|1059.82|1054.42|1059.77|1054.37|1059.94|1054.54|1059.68|1054.28|31
1655935010000|2022-06-22 21:56:50|1059.78|1054.38|1059.97|1054.57|1059.98|1054.58|1059.7|1054.3|32
1655935020000|2022-06-22 21:57:00|1060|1054.6|1059.82|1054.42|1060.16|1054.76|1059.75|1054.35|30
1655935030000|2022-06-22 21:57:10|1059.79|1054.39|1059.89|1054.49|1059.98|1054.58|1059.79|1054.39|30
1655935040000|2022-06-22 21:57:20|1059.96|1054.56|1060.42|1055.02|1060.52|1055.12|1059.96|1054.56|34
1655935050000|2022-06-22 21:57:30|1060.39|1054.99|1063.72|1058.32|1063.72|1058.32|1060.38|1054.98|37
1655935060000|2022-06-22 21:57:40|1063.73|1058.33|1062.21|1056.81|1063.8|1058.4|1062.21|1056.81|36
1655935070000|2022-06-22 21:57:50|1062.44|1057.04|1061.9|1056.5|1062.44|1057.04|1061.56|1056.16|38
1655935080000|2022-06-22 21:58:00|1061.89|1056.49|1061.96|1056.56|1062.24|1056.84|1061.72|1056.32|37
1655935090000|2022-06-22 21:58:10|1061.91|1056.51|1062.88|1057.48|1062.88|1057.48|1061.72|1056.32|32
1655935100000|2022-06-22 21:58:20|1062.74|1057.34|1061.68|1056.28|1062.88|1057.48|1061.59|1056.19|36
1655935110000|2022-06-22 21:58:30|1061.65|1056.25|1060.55|1055.15|1061.69|1056.29|1060.53|1055.13|38
1655935120000|2022-06-22 21:58:40|1060.67|1055.27|1061.11|1055.71|1061.23|1055.83|1060.67|1055.27|32
1655935130000|2022-06-22 21:58:50|1061.1|1055.7|1060.78|1055.38|1061.18|1055.78|1060.78|1055.38|30
1655935140000|2022-06-22 21:59:00|1060.86|1055.46|1060.24|1054.84|1060.86|1055.46|1060.21|1054.81|31
1655935150000|2022-06-22 21:59:10|1060.26|1054.86|1060.49|1055.09|1060.63|1055.23|1060.01|1054.61|35
1655935160000|2022-06-22 21:59:20|1060.51|1055.11|1060.01|1054.61|1060.52|1055.12|1060|1054.6|34
1655935170000|2022-06-22 21:59:30|1060.1|1054.7|1059.79|1054.39|1060.1|1054.7|1059.76|1054.36|24
1655935180000|2022-06-22 21:59:40|1059.77|1054.37|1060.39|1054.99|1060.4|1055|1059.74|1054.34|33
1655935190000|2022-06-22 21:59:50|1060.41|1055.01|1060.52|1055.12|1060.52|1055.12|1060|1054.6|31
1655935200000|2022-06-22 22:00:00|1060.66|1055.26|1061.04|1055.64|1061.04|1055.64|1060.25|1054.85|31
1655935210000|2022-06-22 22:00:10|1060.96|1055.56|1060.47|1055.07|1060.96|1055.56|1060.38|1054.98|32
1655935220000|2022-06-22 22:00:20|1060.38|1054.98|1060.24|1054.84|1060.59|1055.19|1060.14|1054.74|30
1655935230000|2022-06-22 22:00:30|1060.4|1055|1060.3|1054.9|1060.46|1055.06|1060.2|1054.8|32
1655935240000|2022-06-22 22:00:40|1060.32|1054.92|1061.74|1056.34|1062.07|1056.67|1060.17|1054.77|37
1655935250000|2022-06-22 22:00:50|1061.71|1056.31|1061.84|1056.44|1061.92|1056.52|1061.55|1056.15|34
1655935260000|2022-06-22 22:01:00|1061.87|1056.47|1060.5|1055.1|1062.02|1056.62|1060.5|1055.1|34
1655935270000|2022-06-22 22:01:10|1060.52|1055.12|1060.63|1055.23|1060.89|1055.49|1060.5|1055.1|31
1655935280000|2022-06-22 22:01:20|1060.61|1055.21|1061.39|1055.99|1061.43|1056.03|1060.6|1055.2|36
1655935290000|2022-06-22 22:01:30|1061.43|1056.03|1060.91|1055.51|1061.43|1056.03|1060.8|1055.4|28
1655935300000|2022-06-22 22:01:40|1060.95|1055.55|1060.91|1055.51|1061.35|1055.95|1060.91|1055.51|25
1655935310000|2022-06-22 22:01:50|1060.89|1055.49|1061.26|1055.86|1061.26|1055.86|1060.79|1055.39|35
1655935320000|2022-06-22 22:02:00|1061.18|1055.78|1061.12|1055.72|1061.45|1056.05|1060.9|1055.5|32
1655935330000|2022-06-22 22:02:10|1061.36|1055.96|1061.34|1055.94|1061.36|1055.96|1060.77|1055.37|35
1655935340000|2022-06-22 22:02:20|1061.35|1055.95|1060.46|1055.06|1061.39|1055.99|1060.36|1054.96|35
1655935350000|2022-06-22 22:02:30|1060.44|1055.04|1059.6|1054.2|1060.44|1055.04|1059.58|1054.18|34
1655935360000|2022-06-22 22:02:40|1059.64|1054.24|1059.56|1054.16|1059.83|1054.43|1059.52|1054.12|35
1655935370000|2022-06-22 22:02:50|1059.57|1054.17|1059.66|1054.26|1059.7|1054.3|1059.48|1054.08|34
1655935380000|2022-06-22 22:03:00|1059.9|1054.5|1060.16|1054.76|1060.23|1054.83|1059.83|1054.43|33
1655935390000|2022-06-22 22:03:10|1059.95|1054.55|1059.6|1054.2|1059.95|1054.55|1059.53|1054.13|33
1655935400000|2022-06-22 22:03:20|1059.59|1054.19|1060.86|1055.46|1061.05|1055.65|1059.59|1054.19|33
1655935410000|2022-06-22 22:03:30|1060.91|1055.51|1060.56|1055.16|1060.91|1055.51|1060.28|1054.88|37
1655935420000|2022-06-22 22:03:40|1060.63|1055.23|1060.05|1054.65|1060.69|1055.29|1059.89|1054.49|37
1655935430000|2022-06-22 22:03:50|1060|1054.6|1060.44|1055.04|1060.47|1055.07|1059.88|1054.48|36
1655935440000|2022-06-22 22:04:00|1060.46|1055.06|1060.65|1055.25|1061.06|1055.66|1060.44|1055.04|33
1655935450000|2022-06-22 22:04:10|1060.6|1055.2|1060.38|1054.98|1060.66|1055.26|1060.27|1054.87|34
1655935460000|2022-06-22 22:04:20|1060.4|1055|1060.47|1055.07|1060.6|1055.2|1060.28|1054.88|34
1655935470000|2022-06-22 22:04:30|1060.42|1055.02|1060.41|1055.01|1060.57|1055.17|1060.33|1054.93|30
1655935480000|2022-06-22 22:04:40|1060.42|1055.02|1059.69|1054.29|1060.45|1055.05|1059.67|1054.27|31
1655935490000|2022-06-22 22:04:50|1059.68|1054.28|1059.9|1054.5|1060.02|1054.62|1059.65|1054.25|31
1655935500000|2022-06-22 22:05:00|1059.91|1054.51|1059.61|1054.21|1059.93|1054.53|1059.46|1054.06|36
1655935510000|2022-06-22 22:05:10|1059.59|1054.19|1059.56|1054.16|1059.92|1054.52|1059.53|1054.13|36
1655935520000|2022-06-22 22:05:20|1059.57|1054.17|1059.41|1054.01|1059.63|1054.23|1059.34|1053.94|36
1655935530000|2022-06-22 22:05:30|1059.35|1053.95|1057.68|1052.28|1059.82|1054.42|1057.67|1052.27|33
1655935540000|2022-06-22 22:05:40|1057.78|1052.38|1058.95|1053.55|1058.95|1053.55|1057.63|1052.23|37
1655935550000|2022-06-22 22:05:50|1059.17|1053.77|1059.02|1053.62|1059.65|1054.25|1058.9|1053.5|36
1655935560000|2022-06-22 22:06:00|1058.89|1053.49|1059.33|1053.93|1060.1|1054.7|1058.89|1053.49|35
1655935570000|2022-06-22 22:06:10|1059.23|1053.83|1059.96|1054.56|1059.96|1054.56|1059.06|1053.66|34
1655935580000|2022-06-22 22:06:20|1059.8|1054.4|1060.49|1055.09|1061.12|1055.72|1059.8|1054.4|33
1655935590000|2022-06-22 22:06:30|1060.52|1055.12|1060.11|1054.71|1060.98|1055.58|1060.11|1054.71|30
1655935600000|2022-06-22 22:06:40|1060.12|1054.72|1060.28|1054.88|1060.61|1055.21|1060.12|1054.72|37
1655935610000|2022-06-22 22:06:50|1060.4|1055|1060.3|1054.9|1060.75|1055.35|1060.25|1054.85|34
1655935620000|2022-06-22 22:07:00|1060.31|1054.91|1060.87|1055.47|1060.98|1055.58|1060.29|1054.89|36
1655935630000|2022-06-22 22:07:10|1061|1055.6|1061.08|1055.68|1061.16|1055.76|1060.65|1055.25|34
1655935640000|2022-06-22 22:07:20|1061.07|1055.67|1061.54|1056.14|1061.88|1056.48|1061.06|1055.66|36
1655935650000|2022-06-22 22:07:30|1061.55|1056.15|1062.39|1056.99|1062.63|1057.23|1061.55|1056.15|32
1655935660000|2022-06-22 22:07:40|1062.35|1056.95|1062.25|1056.85|1062.55|1057.15|1061.94|1056.54|30
1655935670000|2022-06-22 22:07:50|1062.29|1056.89|1060.94|1055.54|1062.29|1056.89|1060.94|1055.54|36
1655935680000|2022-06-22 22:08:00|1060.93|1055.53|1060.68|1055.28|1061.05|1055.65|1060.55|1055.15|31
1655935690000|2022-06-22 22:08:10|1060.94|1055.54|1061.61|1056.21|1061.68|1056.28|1060.68|1055.28|34
1655935700000|2022-06-22 22:08:20|1061.67|1056.27|1060.93|1055.53|1061.77|1056.37|1060.93|1055.53|30
1655935710000|2022-06-22 22:08:30|1060.94|1055.54|1061.26|1055.86|1061.55|1056.15|1060.69|1055.29|31
1655935720000|2022-06-22 22:08:40|1061.28|1055.88|1061.03|1055.63|1061.42|1056.02|1061.02|1055.62|31
1655935730000|2022-06-22 22:08:50|1061.06|1055.66|1061.18|1055.78|1061.35|1055.95|1061.06|1055.66|30
1655935740000|2022-06-22 22:09:00|1061.19|1055.79|1061.13|1055.73|1061.25|1055.85|1060.77|1055.37|31
1655935750000|2022-06-22 22:09:10|1061.11|1055.71|1060.76|1055.36|1061.18|1055.78|1060.76|1055.36|30
1655935760000|2022-06-22 22:09:20|1060.73|1055.33|1060.69|1055.29|1060.86|1055.46|1060.23|1054.83|32
1655935770000|2022-06-22 22:09:30|1060.78|1055.38|1060.86|1055.46|1061.55|1056.15|1060.76|1055.36|33
1655935780000|2022-06-22 22:09:40|1060.84|1055.44|1061.45|1056.05|1061.73|1056.33|1060.83|1055.43|25
1655935790000|2022-06-22 22:09:50|1061.33|1055.93|1061.6|1056.2|1061.67|1056.27|1061.29|1055.89|31
1655935800000|2022-06-22 22:10:00|1061.57|1056.17|1061.74|1056.34|1061.74|1056.34|1061.25|1055.85|31
1655935810000|2022-06-22 22:10:10|1061.89|1056.49|1061.54|1056.14|1061.92|1056.52|1061.54|1056.14|28
1655935820000|2022-06-22 22:10:20|1061.59|1056.19|1061.91|1056.51|1062.22|1056.82|1061.59|1056.19|31
1655935830000|2022-06-22 22:10:30|1061.92|1056.52|1061.71|1056.31|1062.33|1056.93|1061.71|1056.31|37
1655935840000|2022-06-22 22:10:40|1061.7|1056.3|1062.41|1057.01|1062.41|1057.01|1061.51|1056.11|38
1655935850000|2022-06-22 22:10:50|1062.5|1057.1|1063.07|1057.67|1063.21|1057.81|1062.5|1057.1|35
1655935860000|2022-06-22 22:11:00|1063.08|1057.68|1063.06|1057.66|1064.21|1058.81|1062.97|1057.57|37
1655935870000|2022-06-22 22:11:10|1063.05|1057.65|1063.15|1057.75|1063.82|1058.42|1063.04|1057.64|34
1655935880000|2022-06-22 22:11:20|1063.33|1057.93|1065.7|1060.3|1066.1|1060.7|1063.24|1057.84|38
1655935890000|2022-06-22 22:11:30|1066.04|1060.64|1065.47|1060.07|1066.04|1060.64|1065|1059.6|37
1655935900000|2022-06-22 22:11:40|1065.39|1059.99|1065.25|1059.85|1065.39|1059.99|1064.92|1059.52|35
1655935910000|2022-06-22 22:11:50|1065.24|1059.84|1064.54|1059.14|1065.37|1059.97|1064.3|1058.9|34
1655935920000|2022-06-22 22:12:00|1064.64|1059.24|1065.2|1059.8|1065.31|1059.91|1064.64|1059.24|37
1655935930000|2022-06-22 22:12:10|1065.19|1059.79|1064.74|1059.34|1065.19|1059.79|1064.6|1059.2|35
1655935940000|2022-06-22 22:12:20|1064.75|1059.35|1064.52|1059.12|1065.03|1059.63|1064.41|1059.01|35
1655935950000|2022-06-22 22:12:30|1064.73|1059.33|1064.85|1059.45|1065.08|1059.68|1064.73|1059.33|34
1655935960000|2022-06-22 22:12:40|1064.9|1059.5|1064.78|1059.38|1065.01|1059.61|1064.47|1059.07|34
1655935970000|2022-06-22 22:12:50|1064.77|1059.37|1064.22|1058.82|1064.77|1059.37|1064.2|1058.8|33
1655935980000|2022-06-22 22:13:00|1064.21|1058.81|1062.8|1057.4|1064.25|1058.85|1062.8|1057.4|34
1655935990000|2022-06-22 22:13:10|1062.78|1057.38|1062.4|1057|1062.85|1057.45|1062.3|1056.9|35
1655936000000|2022-06-22 22:13:20|1062.39|1056.99|1061.95|1056.55|1062.57|1057.17|1061.95|1056.55|29
1655936010000|2022-06-22 22:13:30|1061.96|1056.56|1061.7|1056.3|1061.96|1056.56|1061.56|1056.16|32
1655936020000|2022-06-22 22:13:40|1061.86|1056.46|1061.41|1056.01|1061.86|1056.46|1061.27|1055.87|33
1655936030000|2022-06-22 22:13:50|1061.43|1056.03|1061.5|1056.1|1061.73|1056.33|1061.43|1056.03|24
1655936040000|2022-06-22 22:14:00|1061.51|1056.11|1060.68|1055.28|1061.51|1056.11|1060.68|1055.28|34
1655936050000|2022-06-22 22:14:10|1060.62|1055.22|1060.27|1054.87|1060.62|1055.22|1059.86|1054.46|35
1655936060000|2022-06-22 22:14:20|1060.25|1054.85|1059.09|1053.69|1060.41|1055.01|1059.09|1053.69|35
1655936070000|2022-06-22 22:14:30|1059.03|1053.63|1059.29|1053.89|1059.49|1054.09|1058.2|1052.8|37
1655936080000|2022-06-22 22:14:40|1059.25|1053.85|1058.92|1053.52|1059.25|1053.85|1058.42|1053.02|33
1655936090000|2022-06-22 22:14:50|1059.04|1053.64|1059.74|1054.34|1059.74|1054.34|1058.63|1053.23|32
1655936100000|2022-06-22 22:15:00|1059.81|1054.41|1058.64|1053.24|1059.91|1054.51|1058.62|1053.22|38
1655936110000|2022-06-22 22:15:10|1058.65|1053.25|1058.93|1053.53|1059.12|1053.72|1058.34|1052.94|36
1655936120000|2022-06-22 22:15:20|1058.94|1053.54|1059.33|1053.93|1059.71|1054.31|1058.94|1053.54|34
1655936130000|2022-06-22 22:15:30|1059.3|1053.9|1059.23|1053.83|1059.86|1054.46|1059.2|1053.8|36
1655936140000|2022-06-22 22:15:40|1059.27|1053.87|1059.14|1053.74|1059.27|1053.87|1058.99|1053.59|32
1655936150000|2022-06-22 22:15:50|1059.23|1053.83|1060.27|1054.87|1060.27|1054.87|1058.84|1053.44|32
1655936160000|2022-06-22 22:16:00|1060.3|1054.9|1059.38|1053.98|1060.5|1055.1|1059.38|1053.98|34
1655936170000|2022-06-22 22:16:10|1059.37|1053.97|1059.16|1053.76|1059.46|1054.06|1059.16|1053.76|29
1655936180000|2022-06-22 22:16:20|1059.17|1053.77|1060.02|1054.62|1060.12|1054.72|1059.16|1053.76|32
1655936190000|2022-06-22 22:16:30|1059.74|1054.34|1059.6|1054.2|1059.8|1054.4|1059.48|1054.08|35
1655936200000|2022-06-22 22:16:40|1059.42|1054.02|1059.61|1054.21|1059.7|1054.3|1059.28|1053.88|34
1655936210000|2022-06-22 22:16:50|1059.59|1054.19|1059.21|1053.81|1059.6|1054.2|1059.03|1053.63|28
1655936220000|2022-06-22 22:17:00|1059.08|1053.68|1058.53|1053.13|1059.25|1053.85|1058.53|1053.13|36
1655936230000|2022-06-22 22:17:10|1058.52|1053.12|1058.23|1052.83|1058.83|1053.43|1058.23|1052.83|34
1655936240000|2022-06-22 22:17:20|1058.24|1052.84|1058.3|1052.9|1058.42|1053.02|1058.21|1052.81|35
1655936250000|2022-06-22 22:17:30|1058.28|1052.88|1058.18|1052.78|1058.3|1052.9|1057.87|1052.47|36
1655936260000|2022-06-22 22:17:40|1058.1|1052.7|1058.25|1052.85|1058.25|1052.85|1057.85|1052.45|37
1655936270000|2022-06-22 22:17:50|1058.22|1052.82|1057.91|1052.51|1058.3|1052.9|1057.78|1052.38|34
1655936280000|2022-06-22 22:18:00|1057.83|1052.43|1057.93|1052.53|1058.03|1052.63|1057.76|1052.36|33
1655936290000|2022-06-22 22:18:10|1057.74|1052.34|1058.2|1052.8|1058.2|1052.8|1057.74|1052.34|36
1655936300000|2022-06-22 22:18:20|1058.37|1052.97|1058.88|1053.48|1059.39|1053.99|1058.37|1052.97|35
1655936310000|2022-06-22 22:18:30|1058.83|1053.43|1058.32|1052.92|1058.83|1053.43|1058.26|1052.86|28
1655936320000|2022-06-22 22:18:40|1058.18|1052.78|1058|1052.6|1058.41|1053.01|1057.76|1052.36|33
1655936330000|2022-06-22 22:18:50|1058.06|1052.66|1058.34|1052.94|1058.34|1052.94|1057.97|1052.57|29
1655936340000|2022-06-22 22:19:00|1058.35|1052.95|1058.1|1052.7|1058.35|1052.95|1058.03|1052.63|32
1655936350000|2022-06-22 22:19:10|1058.11|1052.71|1057.99|1052.59|1058.5|1053.1|1057.99|1052.59|32
1655936360000|2022-06-22 22:19:20|1058.08|1052.68|1058.47|1053.07|1058.7|1053.3|1058.08|1052.68|31
1655936370000|2022-06-22 22:19:30|1058.42|1053.02|1058.06|1052.66|1058.42|1053.02|1057.92|1052.52|22
1655936380000|2022-06-22 22:19:40|1058|1052.6|1057.56|1052.16|1058.05|1052.65|1057.56|1052.16|33
1655936390000|2022-06-22 22:19:50|1057.51|1052.11|1057.03|1051.63|1057.57|1052.17|1057|1051.6|26
1655936400000|2022-06-22 22:20:00|1057.04|1051.64|1056.78|1051.38|1057.18|1051.78|1056.77|1051.37|33
1655936410000|2022-06-22 22:20:10|1056.82|1051.42|1057.9|1052.5|1057.9|1052.5|1056.82|1051.42|31
1655936420000|2022-06-22 22:20:20|1057.96|1052.56|1058.7|1053.3|1058.87|1053.47|1057.73|1052.33|34
1655936430000|2022-06-22 22:20:30|1058.68|1053.28|1058.36|1052.96|1058.68|1053.28|1058.3|1052.9|26
1655936440000|2022-06-22 22:20:40|1058.37|1052.97|1058.14|1052.74|1058.37|1052.97|1057.83|1052.43|17
1655936450000|2022-06-22 22:20:50|1058.11|1052.71|1058.05|1052.65|1058.12|1052.72|1057.9|1052.5|29
1655936460000|2022-06-22 22:21:00|1058.04|1052.64|1057.65|1052.25|1058.04|1052.64|1057.65|1052.25|31
1655936470000|2022-06-22 22:21:10|1057.66|1052.26|1057.7|1052.3|1058.02|1052.62|1057.66|1052.26|36
1655936480000|2022-06-22 22:21:20|1057.73|1052.33|1057.99|1052.59|1058.08|1052.68|1057.58|1052.18|26
1655936490000|2022-06-22 22:21:30|1058.03|1052.63|1057.99|1052.59|1058.05|1052.65|1057.9|1052.5|27
1655936500000|2022-06-22 22:21:40|1057.97|1052.57|1057.88|1052.48|1058.01|1052.61|1057.72|1052.32|26
1655936510000|2022-06-22 22:21:50|1057.81|1052.41|1058.03|1052.63|1058.03|1052.63|1057.79|1052.39|32
1655936520000|2022-06-22 22:22:00|1058.08|1052.68|1058.21|1052.81|1059.02|1053.62|1058.08|1052.68|34
1655936530000|2022-06-22 22:22:10|1058.1|1052.7|1057.97|1052.57|1058.1|1052.7|1057.84|1052.44|25
1655936540000|2022-06-22 22:22:20|1057.87|1052.47|1058.29|1052.89|1058.41|1053.01|1057.78|1052.38|27
1655936550000|2022-06-22 22:22:30|1058.28|1052.88|1058.17|1052.77|1058.37|1052.97|1058|1052.6|29
1655936560000|2022-06-22 22:22:40|1058.13|1052.73|1057.93|1052.53|1058.24|1052.84|1057.93|1052.53|25
1655936570000|2022-06-22 22:22:50|1058.05|1052.65|1058.06|1052.66|1058.21|1052.81|1057.94|1052.54|27
1655936580000|2022-06-22 22:23:00|1058.05|1052.65|1057.62|1052.22|1058.08|1052.68|1057.56|1052.16|30
1655936590000|2022-06-22 22:23:10|1057.6|1052.2|1057.44|1052.04|1057.66|1052.26|1057.42|1052.02|29
1655936600000|2022-06-22 22:23:20|1057.45|1052.05|1057.54|1052.14|1057.62|1052.22|1057.32|1051.92|34
1655936610000|2022-06-22 22:23:30|1057.55|1052.15|1057.71|1052.31|1057.77|1052.37|1057.36|1051.96|31
1655936620000|2022-06-22 22:23:40|1057.65|1052.25|1057.75|1052.35|1057.96|1052.56|1057.65|1052.25|26
1655936630000|2022-06-22 22:23:50|1057.72|1052.32|1057.78|1052.38|1057.9|1052.5|1057.71|1052.31|24
1655936640000|2022-06-22 22:24:00|1057.83|1052.43|1057.88|1052.48|1057.91|1052.51|1057.77|1052.37|19
1655936650000|2022-06-22 22:24:10|1057.9|1052.5|1058.21|1052.81|1058.21|1052.81|1057.9|1052.5|24
1655936660000|2022-06-22 22:24:20|1058.2|1052.8|1058.11|1052.71|1058.2|1052.8|1057.88|1052.48|32
1655936670000|2022-06-22 22:24:30|1058.12|1052.72|1058.99|1053.59|1059.15|1053.75|1058.07|1052.67|34
1655936680000|2022-06-22 22:24:40|1058.96|1053.56|1058.15|1052.75|1059.01|1053.61|1058.14|1052.74|32
1655936690000|2022-06-22 22:24:50|1058.17|1052.77|1058.22|1052.82|1058.3|1052.9|1058.09|1052.69|32
1655936700000|2022-06-22 22:25:00|1058.24|1052.84|1057.49|1052.09|1058.24|1052.84|1057.46|1052.06|29
1655936710000|2022-06-22 22:25:10|1057.5|1052.1|1057.74|1052.34|1057.78|1052.38|1057.5|1052.1|27
1655936720000|2022-06-22 22:25:20|1057.76|1052.36|1057.63|1052.23|1057.77|1052.37|1057.51|1052.11|28
1655936730000|2022-06-22 22:25:30|1057.61|1052.21|1057.48|1052.08|1057.63|1052.23|1057.41|1052.01|26
1655936740000|2022-06-22 22:25:40|1057.49|1052.09|1057.84|1052.44|1057.98|1052.58|1057.42|1052.02|25
1655936750000|2022-06-22 22:25:50|1057.91|1052.51|1058.22|1052.82|1058.33|1052.93|1057.83|1052.43|28
1655936760000|2022-06-22 22:26:00|1058.26|1052.86|1058.24|1052.84|1058.32|1052.92|1057.96|1052.56|30
1655936770000|2022-06-22 22:26:10|1058.23|1052.83|1058.81|1053.41|1058.82|1053.42|1057.93|1052.53|33
1655936780000|2022-06-22 22:26:20|1058.79|1053.39|1059.43|1054.03|1059.67|1054.27|1058.79|1053.39|23
1655936790000|2022-06-22 22:26:30|1059.48|1054.08|1059.47|1054.07|1059.61|1054.21|1059.34|1053.94|30
1655936800000|2022-06-22 22:26:40|1059.48|1054.08|1059.47|1054.07|1059.7|1054.3|1059.25|1053.85|33
1655936810000|2022-06-22 22:26:50|1059.36|1053.96|1059.89|1054.49|1059.91|1054.51|1059.36|1053.96|25
1655936820000|2022-06-22 22:27:00|1059.95|1054.55|1060.38|1054.98|1060.52|1055.12|1059.95|1054.55|30
1655936830000|2022-06-22 22:27:10|1060.34|1054.94|1059.93|1054.53|1060.58|1055.18|1059.84|1054.44|30
1655936840000|2022-06-22 22:27:20|1059.92|1054.52|1059.74|1054.34|1059.93|1054.53|1059.67|1054.27|29
1655936850000|2022-06-22 22:27:30|1059.93|1054.53|1059.26|1053.86|1059.93|1054.53|1059.26|1053.86|34
1655936860000|2022-06-22 22:27:40|1059.28|1053.88|1058.67|1053.27|1059.28|1053.88|1058.57|1053.17|32
1655936870000|2022-06-22 22:27:50|1058.63|1053.23|1059.12|1053.72|1059.22|1053.82|1058.63|1053.23|28
1655936880000|2022-06-22 22:28:00|1059.09|1053.69|1059.03|1053.63|1059.09|1053.69|1058.7|1053.3|30
1655936890000|2022-06-22 22:28:10|1059.13|1053.73|1058.64|1053.24|1059.13|1053.73|1058.61|1053.21|31
1655936900000|2022-06-22 22:28:20|1058.62|1053.22|1058.79|1053.39|1058.85|1053.45|1058.61|1053.21|33
1655936910000|2022-06-22 22:28:30|1058.83|1053.43|1057.11|1051.71|1058.83|1053.43|1056.97|1051.57|32
1655936920000|2022-06-22 22:28:40|1057.3|1051.9|1057.12|1051.72|1057.59|1052.19|1057.09|1051.69|23
1655936930000|2022-06-22 22:28:50|1057.13|1051.73|1057.53|1052.13|1057.57|1052.17|1057.13|1051.73|19
1655936940000|2022-06-22 22:29:00|1057.5|1052.1|1057.82|1052.42|1057.82|1052.42|1057.23|1051.83|30
1655936950000|2022-06-22 22:29:10|1057.81|1052.41|1058.09|1052.69|1058.42|1053.02|1057.78|1052.38|32
1655936960000|2022-06-22 22:29:20|1058.12|1052.72|1057.96|1052.56|1058.18|1052.78|1057.96|1052.56|32
1655936970000|2022-06-22 22:29:30|1057.97|1052.57|1058.1|1052.7|1058.12|1052.72|1057.82|1052.42|28
1655936980000|2022-06-22 22:29:40|1058.17|1052.77|1058.01|1052.61|1058.4|1053|1058|1052.6|33
1655936990000|2022-06-22 22:29:50|1058.1|1052.7|1057.76|1052.36|1058.12|1052.72|1057.7|1052.3|26
1655937000000|2022-06-22 22:30:00|1057.77|1052.37|1057.98|1052.58|1057.99|1052.59|1057.43|1052.03|35
1655937010000|2022-06-22 22:30:10|1058|1052.6|1058.54|1053.14|1058.54|1053.14|1058|1052.6|31
1655937020000|2022-06-22 22:30:20|1058.73|1053.33|1058.79|1053.39|1058.81|1053.41|1058.59|1053.19|22
1655937030000|2022-06-22 22:30:30|1058.71|1053.31|1058.8|1053.4|1058.96|1053.56|1058.71|1053.31|28
1655937040000|2022-06-22 22:30:40|1058.79|1053.39|1058.89|1053.49|1058.96|1053.56|1058.77|1053.37|29
1655937050000|2022-06-22 22:30:50|1058.9|1053.5|1061.04|1055.64|1061.04|1055.64|1058.9|1053.5|36
1655937060000|2022-06-22 22:31:00|1061.23|1055.83|1060.74|1055.34|1061.46|1056.06|1060.6|1055.2|35
1655937070000|2022-06-22 22:31:10|1060.72|1055.32|1060.34|1054.94|1061.06|1055.66|1060.34|1054.94|29
1655937080000|2022-06-22 22:31:20|1060.38|1054.98|1060.34|1054.94|1060.38|1054.98|1059.68|1054.28|35
1655937090000|2022-06-22 22:31:30|1060.33|1054.93|1060.11|1054.71|1060.53|1055.13|1060.04|1054.64|36
1655937100000|2022-06-22 22:31:40|1060.34|1054.94|1060.42|1055.02|1060.43|1055.03|1060.13|1054.73|31
1655937110000|2022-06-22 22:31:50|1060.54|1055.14|1060.79|1055.39|1060.94|1055.54|1060.54|1055.14|36
1655937120000|2022-06-22 22:32:00|1060.75|1055.35|1060.38|1054.98|1060.98|1055.58|1060.33|1054.93|37
1655937130000|2022-06-22 22:32:10|1060.4|1055|1060.67|1055.27|1060.72|1055.32|1060.35|1054.95|26
1655937140000|2022-06-22 22:32:20|1060.72|1055.32|1060.71|1055.31|1060.78|1055.38|1060.38|1054.98|28
1655937150000|2022-06-22 22:32:30|1060.7|1055.3|1060.05|1054.65|1060.74|1055.34|1059.95|1054.55|31
1655937160000|2022-06-22 22:32:40|1060.02|1054.62|1060.8|1055.4|1060.8|1055.4|1059.97|1054.57|36
1655937170000|2022-06-22 22:32:50|1060.69|1055.29|1060.08|1054.68|1060.81|1055.41|1060.05|1054.65|28
1655937180000|2022-06-22 22:33:00|1060.05|1054.65|1060.11|1054.71|1060.11|1054.71|1059.83|1054.43|33
1655937190000|2022-06-22 22:33:10|1060.47|1055.07|1060.65|1055.25|1060.97|1055.57|1060.32|1054.92|36
1655937200000|2022-06-22 22:33:20|1060.81|1055.41|1059.6|1054.2|1060.88|1055.48|1059.6|1054.2|28
1655937210000|2022-06-22 22:33:30|1059.61|1054.21|1060.34|1054.94|1060.52|1055.12|1059.55|1054.15|33
1655937220000|2022-06-22 22:33:40|1060.28|1054.88|1060.55|1055.15|1060.55|1055.15|1060.18|1054.78|34
1655937230000|2022-06-22 22:33:50|1060.56|1055.16|1060.78|1055.38|1060.78|1055.38|1060.34|1054.94|33
1655937240000|2022-06-22 22:34:00|1060.64|1055.24|1060.65|1055.25|1060.87|1055.47|1060.56|1055.16|32
1655937250000|2022-06-22 22:34:10|1060.64|1055.24|1060.58|1055.18|1060.89|1055.49|1060.47|1055.07|27
1655937260000|2022-06-22 22:34:20|1060.61|1055.21|1061.06|1055.66|1061.06|1055.66|1060.58|1055.18|31
1655937270000|2022-06-22 22:34:30|1061.09|1055.69|1061.82|1056.42|1061.94|1056.54|1060.95|1055.55|30
1655937280000|2022-06-22 22:34:40|1061.84|1056.44|1062.31|1056.91|1062.31|1056.91|1061.73|1056.33|35
1655937290000|2022-06-22 22:34:50|1062.37|1056.97|1061.47|1056.07|1062.37|1056.97|1061.47|1056.07|29
1655937300000|2022-06-22 22:35:00|1061.46|1056.06|1062.21|1056.81|1062.25|1056.85|1061.32|1055.92|35
1655937310000|2022-06-22 22:35:10|1062.22|1056.82|1062.18|1056.78|1062.25|1056.85|1062.04|1056.64|27
1655937320000|2022-06-22 22:35:20|1062.12|1056.72|1062.11|1056.71|1062.19|1056.79|1062.01|1056.61|25
1655937330000|2022-06-22 22:35:30|1062.13|1056.73|1062.12|1056.72|1062.22|1056.82|1061.88|1056.48|25
1655937340000|2022-06-22 22:35:40|1062.13|1056.73|1063.22|1057.82|1063.22|1057.82|1062.13|1056.73|30
1655937350000|2022-06-22 22:35:50|1063.23|1057.83|1062.87|1057.47|1063.3|1057.9|1062.64|1057.24|25
1655937360000|2022-06-22 22:36:00|1062.88|1057.48|1062.75|1057.35|1062.88|1057.48|1061.99|1056.59|35
1655937370000|2022-06-22 22:36:10|1062.73|1057.33|1062.44|1057.04|1063.01|1057.61|1062.44|1057.04|31
1655937380000|2022-06-22 22:36:20|1062.43|1057.03|1062.64|1057.24|1062.85|1057.45|1062.42|1057.02|32
1655937390000|2022-06-22 22:36:30|1062.63|1057.23|1062.66|1057.26|1062.71|1057.31|1062.51|1057.11|29
1655937400000|2022-06-22 22:36:40|1062.67|1057.27|1062.29|1056.89|1062.75|1057.35|1062.14|1056.74|33
1655937410000|2022-06-22 22:36:50|1062.3|1056.9|1063.56|1058.16|1063.56|1058.16|1062.29|1056.89|32
1655937420000|2022-06-22 22:37:00|1063.52|1058.12|1063.63|1058.23|1063.72|1058.32|1063.35|1057.95|33
1655937430000|2022-06-22 22:37:10|1063.59|1058.19|1063.45|1058.05|1063.64|1058.24|1063.38|1057.98|28
1655937440000|2022-06-22 22:37:20|1063.47|1058.07|1062.78|1057.38|1063.47|1058.07|1062.52|1057.12|32
1655937450000|2022-06-22 22:37:30|1062.74|1057.34|1062.4|1057|1062.78|1057.38|1062.34|1056.94|36
1655937460000|2022-06-22 22:37:40|1062.42|1057.02|1063.04|1057.64|1063.39|1057.99|1062.34|1056.94|29
1655937470000|2022-06-22 22:37:50|1063.05|1057.65|1063.11|1057.71|1063.11|1057.71|1062.71|1057.31|29
1655937480000|2022-06-22 22:38:00|1063.13|1057.73|1062.56|1057.16|1063.35|1057.95|1062.27|1056.87|37
1655937490000|2022-06-22 22:38:10|1062.5|1057.1|1062.53|1057.13|1062.61|1057.21|1062.16|1056.76|40
1655937500000|2022-06-22 22:38:20|1062.44|1057.04|1062.26|1056.86|1062.61|1057.21|1062.25|1056.85|28
1655937510000|2022-06-22 22:38:30|1062.28|1056.88|1062.72|1057.32|1062.86|1057.46|1062.17|1056.77|26
1655937520000|2022-06-22 22:38:40|1062.71|1057.31|1063.04|1057.64|1063.06|1057.66|1062.67|1057.27|26
1655937530000|2022-06-22 22:38:50|1063.06|1057.66|1062.89|1057.49|1063.21|1057.81|1062.89|1057.49|21
1655937540000|2022-06-22 22:39:00|1062.88|1057.48|1062.08|1056.68|1062.88|1057.48|1061.94|1056.54|36
1655937550000|2022-06-22 22:39:10|1061.97|1056.57|1061.62|1056.22|1062.1|1056.7|1061.52|1056.12|37
1655937560000|2022-06-22 22:39:20|1061.68|1056.28|1061.87|1056.47|1061.97|1056.57|1061.55|1056.15|31
1655937570000|2022-06-22 22:39:30|1061.74|1056.34|1061.57|1056.17|1061.84|1056.44|1061.51|1056.11|25
1655937580000|2022-06-22 22:39:40|1061.53|1056.13|1061.79|1056.39|1061.81|1056.41|1061.46|1056.06|26
1655937590000|2022-06-22 22:39:50|1061.82|1056.42|1062.01|1056.61|1062.04|1056.64|1061.64|1056.24|32
1655937600000|2022-06-22 22:40:00|1062|1056.6|1062.38|1056.98|1062.38|1056.98|1061.69|1056.29|29
1655937610000|2022-06-22 22:40:10|1062.34|1056.94|1061.67|1056.27|1062.34|1056.94|1061.67|1056.27|36
1655937620000|2022-06-22 22:40:20|1061.9|1056.5|1061.71|1056.31|1061.9|1056.5|1061.51|1056.11|32
1655937630000|2022-06-22 22:40:30|1061.69|1056.29|1060.99|1055.59|1061.69|1056.29|1060.78|1055.38|33
1655937640000|2022-06-22 22:40:40|1060.95|1055.55|1060.89|1055.49|1061|1055.6|1060.54|1055.14|31
1655937650000|2022-06-22 22:40:50|1060.79|1055.39|1060.69|1055.29|1061|1055.6|1060.6|1055.2|25
1655937660000|2022-06-22 22:41:00|1060.61|1055.21|1061.29|1055.89|1061.29|1055.89|1060.37|1054.97|35
1655937670000|2022-06-22 22:41:10|1061.24|1055.84|1061.34|1055.94|1061.37|1055.97|1061.13|1055.73|32
1655937680000|2022-06-22 22:41:20|1061.33|1055.93|1061.22|1055.82|1061.33|1055.93|1061.17|1055.77|22
1655937690000|2022-06-22 22:41:30|1061.2|1055.8|1061.04|1055.64|1061.2|1055.8|1060.99|1055.59|25
1655937700000|2022-06-22 22:41:40|1061.09|1055.69|1061.17|1055.77|1061.2|1055.8|1061.04|1055.64|21
1655937710000|2022-06-22 22:41:50|1061.21|1055.81|1061.41|1056.01|1061.47|1056.07|1061.18|1055.78|19
1655937720000|2022-06-22 22:42:00|1061.44|1056.04|1060.94|1055.54|1061.6|1056.2|1060.65|1055.25|33
1655937730000|2022-06-22 22:42:10|1060.84|1055.44|1061.38|1055.98|1061.38|1055.98|1060.84|1055.44|28
1655937740000|2022-06-22 22:42:20|1061.39|1055.99|1061.66|1056.26|1061.81|1056.41|1061.39|1055.99|27
1655937750000|2022-06-22 22:42:30|1061.76|1056.36|1062.1|1056.7|1062.13|1056.73|1061.71|1056.31|27
1655937760000|2022-06-22 22:42:40|1062.06|1056.66|1062.28|1056.88|1062.28|1056.88|1062.02|1056.62|29
1655937770000|2022-06-22 22:42:50|1062.2|1056.8|1062.36|1056.96|1062.4|1057|1062.13|1056.73|25
1655937780000|2022-06-22 22:43:00|1062.34|1056.94|1061.97|1056.57|1062.34|1056.94|1061.8|1056.4|30
1655937790000|2022-06-22 22:43:10|1061.98|1056.58|1061.81|1056.41|1061.98|1056.58|1061.42|1056.02|31
1655937800000|2022-06-22 22:43:20|1061.79|1056.39|1062.03|1056.63|1062.17|1056.77|1061.79|1056.39|32
1655937810000|2022-06-22 22:43:30|1062.1|1056.7|1062.66|1057.26|1062.68|1057.28|1061.99|1056.59|26
1655937820000|2022-06-22 22:43:40|1062.76|1057.36|1062.91|1057.51|1062.91|1057.51|1062.61|1057.21|23
1655937830000|2022-06-22 22:43:50|1062.88|1057.48|1062.49|1057.09|1063|1057.6|1062.43|1057.03|27
1655937840000|2022-06-22 22:44:00|1062.44|1057.04|1062.67|1057.27|1062.77|1057.37|1062.41|1057.01|30
1655937850000|2022-06-22 22:44:10|1062.68|1057.28|1063.6|1058.2|1063.6|1058.2|1062.67|1057.27|36
1655937860000|2022-06-22 22:44:20|1063.57|1058.17|1063.35|1057.95|1063.68|1058.28|1063.26|1057.86|38
1655937870000|2022-06-22 22:44:30|1063.42|1058.02|1063.08|1057.68|1063.51|1058.11|1062.91|1057.51|29
1655937880000|2022-06-22 22:44:40|1063.04|1057.64|1063.17|1057.77|1063.17|1057.77|1063.04|1057.64|28
1655937890000|2022-06-22 22:44:50|1063.13|1057.73|1063.27|1057.87|1063.62|1058.22|1063.12|1057.72|30
1655937900000|2022-06-22 22:45:00|1063.24|1057.84|1063.7|1058.3|1063.7|1058.3|1062.87|1057.47|36
1655937910000|2022-06-22 22:45:10|1063.66|1058.26|1063.26|1057.86|1063.66|1058.26|1063.26|1057.86|30
1655937920000|2022-06-22 22:45:20|1063.21|1057.81|1063.05|1057.65|1063.55|1058.15|1063.04|1057.64|31
1655937930000|2022-06-22 22:45:30|1063.02|1057.62|1062.95|1057.55|1063.1|1057.7|1062.94|1057.54|31
1655937940000|2022-06-22 22:45:40|1062.94|1057.54|1063.11|1057.71|1063.33|1057.93|1062.94|1057.54|30
1655937950000|2022-06-22 22:45:50|1063.08|1057.68|1063.16|1057.76|1063.23|1057.83|1063.05|1057.65|26
1655937960000|2022-06-22 22:46:00|1063.15|1057.75|1062.59|1057.19|1063.15|1057.75|1062.56|1057.16|30
1655937970000|2022-06-22 22:46:10|1062.55|1057.15|1062.45|1057.05|1062.55|1057.15|1062.28|1056.88|21
1655937980000|2022-06-22 22:46:20|1062.47|1057.07|1062.73|1057.33|1062.79|1057.39|1062.47|1057.07|25
1655937990000|2022-06-22 22:46:30|1062.72|1057.32|1062.22|1056.82|1062.74|1057.34|1062.22|1056.82|17
1655938000000|2022-06-22 22:46:40|1062.14|1056.74|1061.67|1056.27|1062.31|1056.91|1061.67|1056.27|26
1655938010000|2022-06-22 22:46:50|1061.72|1056.32|1061.96|1056.56|1061.96|1056.56|1061.63|1056.23|31
1655938020000|2022-06-22 22:47:00|1061.97|1056.57|1061.74|1056.34|1061.98|1056.58|1061.68|1056.28|29
1655938030000|2022-06-22 22:47:10|1061.7|1056.3|1061.08|1055.68|1061.7|1056.3|1060.7|1055.3|31
1655938040000|2022-06-22 22:47:20|1060.85|1055.45|1060.36|1054.96|1061.08|1055.68|1059.91|1054.51|31
1655938050000|2022-06-22 22:47:30|1060.46|1055.06|1060.54|1055.14|1060.83|1055.43|1060.26|1054.86|35
1655938060000|2022-06-22 22:47:40|1060.53|1055.13|1061.37|1055.97|1061.37|1055.97|1060.53|1055.13|29
1655938070000|2022-06-22 22:47:50|1061.34|1055.94|1061.04|1055.64|1061.54|1056.14|1060.97|1055.57|34
1655938080000|2022-06-22 22:48:00|1061.05|1055.65|1061.14|1055.74|1061.22|1055.82|1060.99|1055.59|34
1655938090000|2022-06-22 22:48:10|1061.13|1055.73|1061.23|1055.83|1061.32|1055.92|1061.13|1055.73|31
1655938100000|2022-06-22 22:48:20|1061.27|1055.87|1061.19|1055.79|1061.27|1055.87|1061.15|1055.75|19
1655938110000|2022-06-22 22:48:30|1061.25|1055.85|1061.21|1055.81|1061.87|1056.47|1061.21|1055.81|34
1655938120000|2022-06-22 22:48:40|1061.25|1055.85|1061.79|1056.39|1061.79|1056.39|1061.18|1055.78|32
1655938130000|2022-06-22 22:48:50|1061.77|1056.37|1061.72|1056.32|1061.95|1056.55|1061.43|1056.03|29
1655938140000|2022-06-22 22:49:00|1061.68|1056.28|1061.54|1056.14|1062.03|1056.63|1061.54|1056.14|33
1655938150000|2022-06-22 22:49:10|1061.56|1056.16|1061.45|1056.05|1061.63|1056.23|1061.18|1055.78|36
1655938160000|2022-06-22 22:49:20|1061.6|1056.2|1061.64|1056.24|1061.8|1056.4|1061.32|1055.92|34
1655938170000|2022-06-22 22:49:30|1061.53|1056.13|1061.35|1055.95|1061.62|1056.22|1061.35|1055.95|27
1655938180000|2022-06-22 22:49:40|1061.48|1056.08|1061.52|1056.12|1061.71|1056.31|1061.36|1055.96|29
1655938190000|2022-06-22 22:49:50|1061.53|1056.13|1061.29|1055.89|1061.53|1056.13|1061.29|1055.89|22
1655938200000|2022-06-22 22:50:00|1061.4|1056|1061.36|1055.96|1062|1056.6|1061.36|1055.96|36
1655938210000|2022-06-22 22:50:10|1061.37|1055.97|1061.6|1056.2|1061.73|1056.33|1061.32|1055.92|28
1655938220000|2022-06-22 22:50:20|1061.61|1056.21|1061.47|1056.07|1061.63|1056.23|1061.36|1055.96|29
1655938230000|2022-06-22 22:50:30|1061.41|1056.01|1061.4|1056|1061.48|1056.08|1061.38|1055.98|20
1655938240000|2022-06-22 22:50:40|1061.42|1056.02|1060.8|1055.4|1061.48|1056.08|1060.8|1055.4|31
1655938250000|2022-06-22 22:50:50|1060.81|1055.41|1060.95|1055.55|1061.07|1055.67|1060.74|1055.34|30
1655938260000|2022-06-22 22:51:00|1061.02|1055.62|1061.21|1055.81|1061.49|1056.09|1060.92|1055.52|31
1655938270000|2022-06-22 22:51:10|1061.25|1055.85|1061.36|1055.96|1061.51|1056.11|1061.25|1055.85|34
1655938280000|2022-06-22 22:51:20|1061.45|1056.05|1060.81|1055.41|1061.5|1056.1|1060.81|1055.41|27
1655938290000|2022-06-22 22:51:30|1060.84|1055.44|1061.34|1055.94|1061.56|1056.16|1060.84|1055.44|26
1655938300000|2022-06-22 22:51:40|1061.49|1056.09|1062|1056.6|1062.02|1056.62|1061.49|1056.09|35
1655938310000|2022-06-22 22:51:50|1061.99|1056.59|1061.94|1056.54|1062|1056.6|1061.71|1056.31|28
1655938320000|2022-06-22 22:52:00|1061.93|1056.53|1061.22|1055.82|1061.99|1056.59|1061.22|1055.82|23
1655938330000|2022-06-22 22:52:10|1061.21|1055.81|1061.35|1055.95|1061.35|1055.95|1061.21|1055.81|25
1655938340000|2022-06-22 22:52:20|1061.31|1055.91|1061.56|1056.16|1061.63|1056.23|1061.29|1055.89|33
1655938350000|2022-06-22 22:52:30|1061.55|1056.15|1061.92|1056.52|1061.93|1056.53|1061.49|1056.09|28
1655938360000|2022-06-22 22:52:40|1061.95|1056.55|1061.79|1056.39|1062.01|1056.61|1061.74|1056.34|27
1655938370000|2022-06-22 22:52:50|1061.97|1056.57|1061.9|1056.5|1061.98|1056.58|1061.53|1056.13|29
1655938380000|2022-06-22 22:53:00|1061.87|1056.47|1062.01|1056.61|1062.21|1056.81|1061.61|1056.21|29
1655938390000|2022-06-22 22:53:10|1061.98|1056.58|1062.03|1056.63|1062.29|1056.89|1061.88|1056.48|27
1655938400000|2022-06-22 22:53:20|1062.05|1056.65|1063.21|1057.81|1063.21|1057.81|1062.03|1056.63|34
1655938410000|2022-06-22 22:53:30|1063.09|1057.69|1065.79|1060.39|1065.79|1060.39|1063.03|1057.63|28
1655938420000|2022-06-22 22:53:40|1065.95|1060.55|1066.19|1060.79|1067.34|1061.94|1065.95|1060.55|39
1655938430000|2022-06-22 22:53:50|1066.21|1060.81|1066.02|1060.62|1066.45|1061.05|1065.6|1060.2|37
1655938440000|2022-06-22 22:54:00|1065.96|1060.56|1065.52|1060.12|1066.02|1060.62|1065.52|1060.12|33
1655938450000|2022-06-22 22:54:10|1065.37|1059.97|1065.01|1059.61|1065.6|1060.2|1065|1059.6|31
1655938460000|2022-06-22 22:54:20|1065.03|1059.63|1065.23|1059.83|1065.46|1060.06|1064.96|1059.56|35
1655938470000|2022-06-22 22:54:30|1065.29|1059.89|1065.36|1059.96|1065.64|1060.24|1065.29|1059.89|32
1655938480000|2022-06-22 22:54:40|1065.38|1059.98|1065.1|1059.7|1065.42|1060.02|1065.1|1059.7|29
1655938490000|2022-06-22 22:54:50|1065.25|1059.85|1065.04|1059.64|1065.25|1059.85|1064.73|1059.33|30
1655938500000|2022-06-22 22:55:00|1065.08|1059.68|1065.18|1059.78|1065.31|1059.91|1065.08|1059.68|29
1655938510000|2022-06-22 22:55:10|1065.03|1059.63|1065.22|1059.82|1065.3|1059.9|1064.91|1059.51|31
1655938520000|2022-06-22 22:55:20|1065.23|1059.83|1065.12|1059.72|1065.31|1059.91|1065.08|1059.68|31
1655938530000|2022-06-22 22:55:30|1065.13|1059.73|1065.41|1060.01|1065.46|1060.06|1065.11|1059.71|31
1655938540000|2022-06-22 22:55:40|1065.43|1060.03|1065.54|1060.14|1065.64|1060.24|1064.98|1059.58|34
1655938550000|2022-06-22 22:55:50|1065.52|1060.12|1065.34|1059.94|1065.52|1060.12|1065.33|1059.93|29
1655938560000|2022-06-22 22:56:00|1065.33|1059.93|1065.81|1060.41|1065.81|1060.41|1065.33|1059.93|27
1655938570000|2022-06-22 22:56:10|1065.74|1060.34|1065.75|1060.35|1065.99|1060.59|1065.45|1060.05|32
1655938580000|2022-06-22 22:56:20|1065.76|1060.36|1065.9|1060.5|1065.92|1060.52|1065.63|1060.23|31
1655938590000|2022-06-22 22:56:30|1065.85|1060.45|1065.45|1060.05|1065.87|1060.47|1065.39|1059.99|31
1655938600000|2022-06-22 22:56:40|1065.48|1060.08|1065.42|1060.02|1065.64|1060.24|1065.28|1059.88|30
1655938610000|2022-06-22 22:56:50|1065.43|1060.03|1065.73|1060.33|1065.82|1060.42|1065.41|1060.01|27
1655938620000|2022-06-22 22:57:00|1065.65|1060.25|1065.96|1060.56|1066.17|1060.77|1065.65|1060.25|33
1655938630000|2022-06-22 22:57:10|1065.94|1060.54|1066.07|1060.67|1066.21|1060.81|1065.94|1060.54|29
1655938640000|2022-06-22 22:57:20|1066.04|1060.64|1066.35|1060.95|1066.48|1061.08|1066.02|1060.62|31
1655938650000|2022-06-22 22:57:30|1066.26|1060.86|1065.21|1059.81|1066.4|1061|1065.21|1059.81|32
1655938660000|2022-06-22 22:57:40|1065.25|1059.85|1064.81|1059.41|1065.46|1060.06|1064.77|1059.37|26
1655938670000|2022-06-22 22:57:50|1064.78|1059.38|1065.24|1059.84|1065.25|1059.85|1064.73|1059.33|33
1655938680000|2022-06-22 22:58:00|1065.3|1059.9|1065.04|1059.64|1065.3|1059.9|1064.93|1059.53|28
1655938690000|2022-06-22 22:58:10|1064.96|1059.56|1064.85|1059.45|1065.02|1059.62|1064.49|1059.09|30
1655938700000|2022-06-22 22:58:20|1064.78|1059.38|1064.56|1059.16|1064.78|1059.38|1064.48|1059.08|21
1655938710000|2022-06-22 22:58:30|1064.54|1059.14|1064.51|1059.11|1064.68|1059.28|1064.34|1058.94|28
1655938720000|2022-06-22 22:58:40|1064.52|1059.12|1064.39|1058.99|1064.64|1059.24|1064.31|1058.91|20
1655938730000|2022-06-22 22:58:50|1064.37|1058.97|1064.51|1059.11|1064.51|1059.11|1064.31|1058.91|17
1655938740000|2022-06-22 22:59:00|1064.5|1059.1|1064.01|1058.61|1064.66|1059.26|1063.93|1058.53|28
1655938750000|2022-06-22 22:59:10|1064.12|1058.72|1064.46|1059.06|1064.61|1059.21|1064.12|1058.72|33
1655938760000|2022-06-22 22:59:20|1064.5|1059.1|1064.47|1059.07|1064.52|1059.12|1064.34|1058.94|23
1655938770000|2022-06-22 22:59:30|1064.5|1059.1|1064.44|1059.04|1064.5|1059.1|1064.35|1058.95|28
1655938780000|2022-06-22 22:59:40|1064.43|1059.03|1064.42|1059.02|1064.63|1059.23|1064.34|1058.94|26
1655938790000|2022-06-22 22:59:50|1064.4|1059|1063.45|1058.05|1064.43|1059.03|1063.35|1057.95|32
1655938800000|2022-06-22 23:00:00|1063.48|1058.08|1063.19|1057.79|1064.11|1058.71|1063.19|1057.79|34
1655938810000|2022-06-22 23:00:10|1063.12|1057.72|1062.77|1057.37|1063.16|1057.76|1062.62|1057.22|27
1655938820000|2022-06-22 23:00:20|1062.78|1057.38|1062.94|1057.54|1063.1|1057.7|1062.65|1057.25|32
1655938830000|2022-06-22 23:00:30|1062.96|1057.56|1063.28|1057.88|1063.28|1057.88|1062.95|1057.55|31
1655938840000|2022-06-22 23:00:40|1063.29|1057.89|1063.45|1058.05|1063.57|1058.17|1063.26|1057.86|28
1655938850000|2022-06-22 23:00:50|1063.22|1057.82|1063.05|1057.65|1063.23|1057.83|1062.84|1057.44|31
1655938860000|2022-06-22 23:01:00|1062.99|1057.59|1063.55|1058.15|1063.55|1058.15|1062.97|1057.57|30
1655938870000|2022-06-22 23:01:10|1063.69|1058.29|1063.76|1058.36|1064.07|1058.67|1063.69|1058.29|33
1655938880000|2022-06-22 23:01:20|1063.71|1058.31|1064.08|1058.68|1064.14|1058.74|1063.62|1058.22|33
1655938890000|2022-06-22 23:01:30|1064.09|1058.69|1063.8|1058.4|1064.12|1058.72|1063.68|1058.28|32
1655938900000|2022-06-22 23:01:40|1063.81|1058.41|1063.94|1058.54|1064.08|1058.68|1063.81|1058.41|29
1655938910000|2022-06-22 23:01:50|1063.98|1058.58|1063.43|1058.03|1064.12|1058.72|1063.2|1057.8|33
1655938920000|2022-06-22 23:02:00|1063.49|1058.09|1063.67|1058.27|1063.77|1058.37|1063.3|1057.9|34
1655938930000|2022-06-22 23:02:10|1063.71|1058.31|1063.59|1058.19|1063.72|1058.32|1063.54|1058.14|21
1655938940000|2022-06-22 23:02:20|1063.64|1058.24|1064.04|1058.64|1064.04|1058.64|1063.6|1058.2|27
1655938950000|2022-06-22 23:02:30|1064.05|1058.65|1063.86|1058.46|1064.07|1058.67|1063.72|1058.32|35
1655938960000|2022-06-22 23:02:40|1063.9|1058.5|1064.02|1058.62|1064.2|1058.8|1063.9|1058.5|33
1655938970000|2022-06-22 23:02:50|1064.08|1058.68|1063.74|1058.34|1064.17|1058.77|1063.69|1058.29|32
1655938980000|2022-06-22 23:03:00|1063.76|1058.36|1064.03|1058.63|1064.04|1058.64|1063.76|1058.36|33
1655938990000|2022-06-22 23:03:10|1064.01|1058.61|1064.38|1058.98|1064.39|1058.99|1063.91|1058.51|28
1655939000000|2022-06-22 23:03:20|1064.39|1058.99|1064.3|1058.9|1064.43|1059.03|1064.25|1058.85|25
1655939010000|2022-06-22 23:03:30|1064.27|1058.87|1064.35|1058.95|1064.5|1059.1|1064.24|1058.84|33
1655939020000|2022-06-22 23:03:40|1064.41|1059.01|1064.12|1058.72|1064.44|1059.04|1064.01|1058.61|31
1655939030000|2022-06-22 23:03:50|1064.08|1058.68|1064.23|1058.83|1064.31|1058.91|1064.03|1058.63|25
1655939040000|2022-06-22 23:04:00|1064.22|1058.82|1064.09|1058.69|1064.25|1058.85|1063.96|1058.56|28
1655939050000|2022-06-22 23:04:10|1064.08|1058.68|1064.16|1058.76|1064.4|1059|1064.08|1058.68|26
1655939060000|2022-06-22 23:04:20|1064.11|1058.71|1064.06|1058.66|1064.22|1058.82|1064.06|1058.66|23
1655939070000|2022-06-22 23:04:30|1064.04|1058.64|1064.34|1058.94|1064.69|1059.29|1064.03|1058.63|30
1655939080000|2022-06-22 23:04:40|1064.35|1058.95|1064.17|1058.77|1064.46|1059.06|1064.17|1058.77|31
1655939090000|2022-06-22 23:04:50|1064.27|1058.87|1064.04|1058.64|1064.36|1058.96|1064.01|1058.61|25
1655939100000|2022-06-22 23:05:00|1063.96|1058.56|1063.88|1058.48|1064.07|1058.67|1063.82|1058.42|32
1655939110000|2022-06-22 23:05:10|1063.9|1058.5|1064.18|1058.78|1064.41|1059.01|1063.9|1058.5|29
1655939120000|2022-06-22 23:05:20|1064.19|1058.79|1064.22|1058.82|1064.44|1059.04|1064.06|1058.66|28
1655939130000|2022-06-22 23:05:30|1064.25|1058.85|1064.09|1058.69|1064.38|1058.98|1063.95|1058.55|28
1655939140000|2022-06-22 23:05:40|1064.11|1058.71|1064.38|1058.98|1064.49|1059.09|1064.11|1058.71|23
1655939150000|2022-06-22 23:05:50|1064.4|1059|1064.22|1058.82|1064.4|1059|1064.01|1058.61|27
1655939160000|2022-06-22 23:06:00|1064.15|1058.75|1064.06|1058.66|1064.4|1059|1064.05|1058.65|30
1655939170000|2022-06-22 23:06:10|1064.12|1058.72|1064.05|1058.65|1064.28|1058.88|1064.03|1058.63|30
1655939180000|2022-06-22 23:06:20|1064.03|1058.63|1064.03|1058.63|1064.11|1058.71|1063.86|1058.46|24
1655939190000|2022-06-22 23:06:30|1064.05|1058.65|1063.65|1058.25|1064.12|1058.72|1063.54|1058.14|28
1655939200000|2022-06-22 23:06:40|1063.64|1058.24|1063.7|1058.3|1063.78|1058.38|1063.58|1058.18|30
1655939210000|2022-06-22 23:06:50|1063.69|1058.29|1063.7|1058.3|1063.81|1058.41|1063.67|1058.27|21
1655939220000|2022-06-22 23:07:00|1063.69|1058.29|1063.72|1058.32|1064.09|1058.69|1063.64|1058.24|25
1655939230000|2022-06-22 23:07:10|1063.63|1058.23|1063.72|1058.32|1063.86|1058.46|1063.59|1058.19|23
1655939240000|2022-06-22 23:07:20|1063.69|1058.29|1064.1|1058.7|1064.32|1058.92|1063.68|1058.28|33
1655939250000|2022-06-22 23:07:30|1064.12|1058.72|1063.8|1058.4|1064.15|1058.75|1063.61|1058.21|25
1655939260000|2022-06-22 23:07:40|1063.78|1058.38|1064.07|1058.67|1064.14|1058.74|1063.78|1058.38|27
1655939270000|2022-06-22 23:07:50|1064.05|1058.65|1063.94|1058.54|1064.07|1058.67|1063.81|1058.41|28
1655939280000|2022-06-22 23:08:00|1063.92|1058.52|1063.99|1058.59|1063.99|1058.59|1063.77|1058.37|29
1655939290000|2022-06-22 23:08:10|1064|1058.6|1064.07|1058.67|1064.22|1058.82|1063.92|1058.52|22
1655939300000|2022-06-22 23:08:20|1064.1|1058.7|1064.06|1058.66|1064.17|1058.77|1063.94|1058.54|32
1655939310000|2022-06-22 23:08:30|1063.97|1058.57|1064.2|1058.8|1064.6|1059.2|1063.97|1058.57|29
1655939320000|2022-06-22 23:08:40|1064.33|1058.93|1064.48|1059.08|1064.48|1059.08|1064.3|1058.9|34
1655939330000|2022-06-22 23:08:50|1064.46|1059.06|1064.44|1059.04|1064.57|1059.17|1064.3|1058.9|30
1655939340000|2022-06-22 23:09:00|1064.46|1059.06|1064.53|1059.13|1064.71|1059.31|1064.35|1058.95|33
1655939350000|2022-06-22 23:09:10|1064.54|1059.14|1064.45|1059.05|1064.68|1059.28|1064.32|1058.92|33
1655939360000|2022-06-22 23:09:20|1064.51|1059.11|1064.6|1059.2|1064.6|1059.2|1064.42|1059.02|30
1655939370000|2022-06-22 23:09:30|1064.56|1059.16|1064.29|1058.89|1064.62|1059.22|1064.23|1058.83|29
1655939380000|2022-06-22 23:09:40|1064.26|1058.86|1063.8|1058.4|1064.31|1058.91|1063.8|1058.4|22
1655939390000|2022-06-22 23:09:50|1063.82|1058.42|1063.8|1058.4|1064.05|1058.65|1063.8|1058.4|23
1655939400000|2022-06-22 23:10:00|1063.79|1058.39|1063.68|1058.28|1064.19|1058.79|1063.53|1058.13|32
1655939410000|2022-06-22 23:10:10|1063.71|1058.31|1061.77|1056.37|1063.71|1058.31|1061.77|1056.37|31
1655939420000|2022-06-22 23:10:20|1061.8|1056.4|1062.05|1056.65|1062.05|1056.65|1061.36|1055.96|35
1655939430000|2022-06-22 23:10:30|1061.95|1056.55|1061.87|1056.47|1062.07|1056.67|1061.6|1056.2|35
1655939440000|2022-06-22 23:10:40|1061.76|1056.36|1062.24|1056.84|1062.29|1056.89|1061.7|1056.3|31
1655939450000|2022-06-22 23:10:50|1062.27|1056.87|1062.24|1056.84|1062.27|1056.87|1062.07|1056.67|28
1655939460000|2022-06-22 23:11:00|1062.23|1056.83|1061.43|1056.03|1062.23|1056.83|1061.43|1056.03|35
1655939470000|2022-06-22 23:11:10|1061.42|1056.02|1062.19|1056.79|1062.19|1056.79|1061.38|1055.98|39
1655939480000|2022-06-22 23:11:20|1062.2|1056.8|1062.72|1057.32|1062.89|1057.49|1062.2|1056.8|34
1655939490000|2022-06-22 23:11:30|1062.73|1057.33|1062.7|1057.3|1062.77|1057.37|1062.45|1057.05|32
1655939500000|2022-06-22 23:11:40|1062.6|1057.2|1062.71|1057.31|1062.71|1057.31|1062.48|1057.08|31
1655939510000|2022-06-22 23:11:50|1062.72|1057.32|1061.24|1055.84|1062.72|1057.32|1061.2|1055.8|32
1655939520000|2022-06-22 23:12:00|1061.2|1055.8|1061.84|1056.44|1061.84|1056.44|1061.14|1055.74|34
1655939530000|2022-06-22 23:12:10|1061.87|1056.47|1061.94|1056.54|1061.94|1056.54|1061.74|1056.34|33
1655939540000|2022-06-22 23:12:20|1061.98|1056.58|1062.32|1056.92|1062.48|1057.08|1061.98|1056.58|31
1655939550000|2022-06-22 23:12:30|1062.4|1057|1062.4|1057|1062.63|1057.23|1062.36|1056.96|29
1655939560000|2022-06-22 23:12:40|1062.32|1056.92|1062.45|1057.05|1062.54|1057.14|1061.97|1056.57|34
1655939570000|2022-06-22 23:12:50|1062.38|1056.98|1062.25|1056.85|1062.38|1056.98|1062.09|1056.69|22
1655939580000|2022-06-22 23:13:00|1062.37|1056.97|1062.01|1056.61|1062.54|1057.14|1062|1056.6|32
1655939590000|2022-06-22 23:13:10|1061.59|1056.19|1061.33|1055.93|1061.59|1056.19|1061.19|1055.79|34
1655939600000|2022-06-22 23:13:20|1061.31|1055.91|1061.32|1055.92|1061.35|1055.95|1061.11|1055.71|36
1655939610000|2022-06-22 23:13:30|1061.3|1055.9|1060.52|1055.12|1061.3|1055.9|1060.48|1055.08|36
1655939620000|2022-06-22 23:13:40|1060.55|1055.15|1060.8|1055.4|1060.8|1055.4|1060.45|1055.05|35
1655939630000|2022-06-22 23:13:50|1060.67|1055.27|1061.03|1055.63|1061.03|1055.63|1060.49|1055.09|35
1655939640000|2022-06-22 23:14:00|1061.01|1055.61|1060.95|1055.55|1061.04|1055.64|1060.71|1055.31|29
1655939650000|2022-06-22 23:14:10|1060.83|1055.43|1060.34|1054.94|1060.87|1055.47|1060.25|1054.85|35
1655939660000|2022-06-22 23:14:20|1060.38|1054.98|1060.42|1055.02|1060.46|1055.06|1060.11|1054.71|34
1655939670000|2022-06-22 23:14:30|1060.39|1054.99|1060.54|1055.14|1060.71|1055.31|1060.24|1054.84|32
1655939680000|2022-06-22 23:14:40|1060.57|1055.17|1060.24|1054.84|1060.73|1055.33|1060.24|1054.84|31
1655939690000|2022-06-22 23:14:50|1060.42|1055.02|1060.32|1054.92|1060.51|1055.11|1060.2|1054.8|34
1655939700000|2022-06-22 23:15:00|1060.33|1054.93|1060.47|1055.07|1060.54|1055.14|1060.32|1054.92|32
1655939710000|2022-06-22 23:15:10|1060.46|1055.06|1061.08|1055.68|1061.18|1055.78|1060.46|1055.06|27
1655939720000|2022-06-22 23:15:20|1060.94|1055.54|1061.13|1055.73|1061.13|1055.73|1060.94|1055.54|20
1655939730000|2022-06-22 23:15:30|1060.84|1055.44|1060.93|1055.53|1060.95|1055.55|1060.5|1055.1|30
1655939740000|2022-06-22 23:15:40|1060.95|1055.55|1060.95|1055.55|1061.04|1055.64|1060.84|1055.44|25
1655939750000|2022-06-22 23:15:50|1060.94|1055.54|1061.71|1056.31|1061.79|1056.39|1060.94|1055.54|35
1655939760000|2022-06-22 23:16:00|1061.79|1056.39|1061.23|1055.83|1061.96|1056.56|1061.04|1055.64|34
1655939770000|2022-06-22 23:16:10|1061.09|1055.69|1060.96|1055.56|1061.48|1056.08|1060.96|1055.56|38
1655939780000|2022-06-22 23:16:20|1061.11|1055.71|1061.33|1055.93|1061.38|1055.98|1061.11|1055.71|23
1655939790000|2022-06-22 23:16:30|1061.35|1055.95|1061.69|1056.29|1061.69|1056.29|1061.26|1055.86|15
1655939800000|2022-06-22 23:16:40|1061.72|1056.32|1061.73|1056.33|1061.8|1056.4|1061.63|1056.23|29
1655939810000|2022-06-22 23:16:50|1061.79|1056.39|1061.76|1056.36|1061.82|1056.42|1061.63|1056.23|30
1655939820000|2022-06-22 23:17:00|1061.72|1056.32|1061.65|1056.25|1061.92|1056.52|1061.49|1056.09|32
1655939830000|2022-06-22 23:17:10|1061.63|1056.23|1062.07|1056.67|1062.07|1056.67|1061.47|1056.07|31
1655939840000|2022-06-22 23:17:20|1061.85|1056.45|1061.84|1056.44|1062.07|1056.67|1061.64|1056.24|24
1655939850000|2022-06-22 23:17:30|1061.81|1056.41|1061.53|1056.13|1061.85|1056.45|1061.51|1056.11|32
1655939860000|2022-06-22 23:17:40|1061.58|1056.18|1061.37|1055.97|1061.61|1056.21|1061.31|1055.91|28
1655939870000|2022-06-22 23:17:50|1061.31|1055.91|1060.64|1055.24|1061.31|1055.91|1060.64|1055.24|26
1655939880000|2022-06-22 23:18:00|1060.6|1055.2|1060.51|1055.11|1060.6|1055.2|1060.29|1054.89|35
1655939890000|2022-06-22 23:18:10|1060.48|1055.08|1060.53|1055.13|1060.59|1055.19|1060.48|1055.08|23
1655939900000|2022-06-22 23:18:20|1060.5|1055.1|1059.86|1054.46|1060.5|1055.1|1059.73|1054.33|31
1655939910000|2022-06-22 23:18:30|1059.88|1054.48|1059.99|1054.59|1060.1|1054.7|1059.65|1054.25|35
1655939920000|2022-06-22 23:18:40|1059.96|1054.56|1059.11|1053.71|1059.96|1054.56|1059.06|1053.66|35
1655939930000|2022-06-22 23:18:50|1059.09|1053.69|1059.44|1054.04|1059.55|1054.15|1059.04|1053.64|30
1655939940000|2022-06-22 23:19:00|1059.45|1054.05|1059.26|1053.86|1059.45|1054.05|1058.92|1053.52|32
1655939950000|2022-06-22 23:19:10|1059.27|1053.87|1059.05|1053.65|1059.27|1053.87|1058.96|1053.56|26
1655939960000|2022-06-22 23:19:20|1059.06|1053.66|1058.98|1053.58|1059.13|1053.73|1058.95|1053.55|25
1655939970000|2022-06-22 23:19:30|1058.99|1053.59|1059.1|1053.7|1059.22|1053.82|1058.96|1053.56|30
1655939980000|2022-06-22 23:19:40|1059.08|1053.68|1059.14|1053.74|1059.24|1053.84|1059.07|1053.67|25
1655939990000|2022-06-22 23:19:50|1059.13|1053.73|1059.66|1054.26|1059.77|1054.37|1059.06|1053.66|27
1655940000000|2022-06-22 23:20:00|1059.67|1054.27|1059.26|1053.86|1059.67|1054.27|1059.26|1053.86|30
1655940010000|2022-06-22 23:20:10|1059.27|1053.87|1059.16|1053.76|1059.32|1053.92|1058.97|1053.57|33
1655940020000|2022-06-22 23:20:20|1059.13|1053.73|1059.5|1054.1|1059.5|1054.1|1059.1|1053.7|28
1655940030000|2022-06-22 23:20:30|1059.49|1054.09|1059.33|1053.93|1059.49|1054.09|1059.07|1053.67|26
1655940040000|2022-06-22 23:20:40|1059.32|1053.92|1059.31|1053.91|1059.36|1053.96|1059.2|1053.8|23
1655940050000|2022-06-22 23:20:50|1059.29|1053.89|1059.25|1053.85|1059.33|1053.93|1059.17|1053.77|26
1655940060000|2022-06-22 23:21:00|1059.24|1053.84|1058.8|1053.4|1059.27|1053.87|1058.77|1053.37|27
1655940070000|2022-06-22 23:21:10|1058.81|1053.41|1058.77|1053.37|1058.88|1053.48|1058.71|1053.31|24
1655940080000|2022-06-22 23:21:20|1058.75|1053.35|1058.78|1053.38|1058.94|1053.54|1058.75|1053.35|19
1655940090000|2022-06-22 23:21:30|1058.79|1053.39|1058.8|1053.4|1058.82|1053.42|1058.23|1052.83|30
1655940100000|2022-06-22 23:21:40|1058.9|1053.5|1059.5|1054.1|1059.6|1054.2|1058.85|1053.45|36
1655940110000|2022-06-22 23:21:50|1059.59|1054.19|1060.34|1054.94|1060.47|1055.07|1059.33|1053.93|36
1655940120000|2022-06-22 23:22:00|1060.29|1054.89|1059.65|1054.25|1060.31|1054.91|1059.55|1054.15|33
1655940130000|2022-06-22 23:22:10|1059.64|1054.24|1059.86|1054.46|1059.91|1054.51|1059.38|1053.98|30
1655940140000|2022-06-22 23:22:20|1059.91|1054.51|1060.05|1054.65|1060.05|1054.65|1059.78|1054.38|31
1655940150000|2022-06-22 23:22:30|1060.02|1054.62|1060.56|1055.16|1060.6|1055.2|1060|1054.6|29
1655940160000|2022-06-22 23:22:40|1060.6|1055.2|1061.31|1055.91|1061.45|1056.05|1060.6|1055.2|31
1655940170000|2022-06-22 23:22:50|1061.3|1055.9|1061.19|1055.79|1061.48|1056.08|1061.12|1055.72|35
1655940180000|2022-06-22 23:23:00|1061.2|1055.8|1059.97|1054.57|1061.31|1055.91|1059.94|1054.54|37
1655940190000|2022-06-22 23:23:10|1059.92|1054.52|1059.83|1054.43|1060.15|1054.75|1059.81|1054.41|35
1655940200000|2022-06-22 23:23:20|1059.76|1054.36|1059.55|1054.15|1059.76|1054.36|1059.35|1053.95|32
1655940210000|2022-06-22 23:23:30|1059.57|1054.17|1059.91|1054.51|1059.96|1054.56|1059.55|1054.15|30
1655940220000|2022-06-22 23:23:40|1059.82|1054.42|1059.91|1054.51|1060|1054.6|1059.64|1054.24|30
1655940230000|2022-06-22 23:23:50|1059.9|1054.5|1059.35|1053.95|1060|1054.6|1059.33|1053.93|34
1655940240000|2022-06-22 23:24:00|1059.38|1053.98|1059.72|1054.32|1059.72|1054.32|1059.37|1053.97|33
1655940250000|2022-06-22 23:24:10|1059.73|1054.33|1059.85|1054.45|1059.92|1054.52|1059.68|1054.28|35
1655940260000|2022-06-22 23:24:20|1059.82|1054.42|1059.73|1054.33|1059.93|1054.53|1059.62|1054.22|27
1655940270000|2022-06-22 23:24:30|1059.62|1054.22|1059.45|1054.05|1059.64|1054.24|1059.26|1053.86|34
1655940280000|2022-06-22 23:24:40|1059.43|1054.03|1059.55|1054.15|1059.59|1054.19|1059.41|1054.01|26
1655940290000|2022-06-22 23:24:50|1059.62|1054.22|1059.65|1054.25|1059.65|1054.25|1059.41|1054.01|18
1655940300000|2022-06-22 23:25:00|1059.64|1054.24|1060.57|1055.17|1060.57|1055.17|1059.64|1054.24|29
1655940310000|2022-06-22 23:25:10|1060.53|1055.13|1060.49|1055.09|1060.84|1055.44|1060.33|1054.93|34
1655940320000|2022-06-22 23:25:20|1060.48|1055.08|1060.68|1055.28|1060.68|1055.28|1060.48|1055.08|25
1655940330000|2022-06-22 23:25:30|1060.66|1055.26|1060.65|1055.25|1060.78|1055.38|1060.54|1055.14|25
1655940340000|2022-06-22 23:25:40|1060.66|1055.26|1060.61|1055.21|1060.66|1055.26|1060.58|1055.18|20
1655940350000|2022-06-22 23:25:50|1060.62|1055.22|1060.71|1055.31|1060.79|1055.39|1060.61|1055.21|29
1655940360000|2022-06-22 23:26:00|1060.73|1055.33|1060.79|1055.39|1060.88|1055.48|1060.71|1055.31|21
1655940370000|2022-06-22 23:26:10|1060.8|1055.4|1061.1|1055.7|1061.1|1055.7|1060.79|1055.39|27
1655940380000|2022-06-22 23:26:20|1061.09|1055.69|1060.83|1055.43|1061.09|1055.69|1060.8|1055.4|29
1655940390000|2022-06-22 23:26:30|1060.81|1055.41|1059.93|1054.53|1060.89|1055.49|1059.93|1054.53|20
1655940400000|2022-06-22 23:26:40|1059.91|1054.51|1060.06|1054.66|1060.06|1054.66|1059.75|1054.35|33
1655940410000|2022-06-22 23:26:50|1060.07|1054.67|1060.75|1055.35|1060.77|1055.37|1060.04|1054.64|31
1655940420000|2022-06-22 23:27:00|1060.76|1055.36|1060.34|1054.94|1060.8|1055.4|1060.21|1054.81|29
1655940430000|2022-06-22 23:27:10|1060.27|1054.87|1059.89|1054.49|1060.48|1055.08|1059.89|1054.49|33
1655940440000|2022-06-22 23:27:20|1059.83|1054.43|1059.97|1054.57|1059.97|1054.57|1059.7|1054.3|31
1655940450000|2022-06-22 23:27:30|1059.94|1054.54|1060.06|1054.66|1060.14|1054.74|1059.73|1054.33|32
1655940460000|2022-06-22 23:27:40|1060.03|1054.63|1059.91|1054.51|1060.03|1054.63|1059.78|1054.38|30
1655940470000|2022-06-22 23:27:50|1059.88|1054.48|1060.74|1055.34|1060.74|1055.34|1059.8|1054.4|29
1655940480000|2022-06-22 23:28:00|1060.65|1055.25|1061.13|1055.73|1061.13|1055.73|1060.55|1055.15|28
1655940490000|2022-06-22 23:28:10|1061.11|1055.71|1060.99|1055.59|1061.21|1055.81|1060.99|1055.59|26
1655940500000|2022-06-22 23:28:20|1061.15|1055.75|1061.28|1055.88|1061.31|1055.91|1061.15|1055.75|29
1655940510000|2022-06-22 23:28:30|1061.29|1055.89|1061.04|1055.64|1061.32|1055.92|1060.91|1055.51|32
1655940520000|2022-06-22 23:28:40|1061.11|1055.71|1060.99|1055.59|1061.12|1055.72|1060.94|1055.54|31
1655940530000|2022-06-22 23:28:50|1061.06|1055.66|1061.09|1055.69|1061.17|1055.77|1060.91|1055.51|34
1655940540000|2022-06-22 23:29:00|1061.1|1055.7|1061.1|1055.7|1061.1|1055.7|1060.93|1055.53|24
1655940550000|2022-06-22 23:29:10|1061.12|1055.72|1060.37|1054.97|1061.12|1055.72|1060.36|1054.96|28
1655940560000|2022-06-22 23:29:20|1060.39|1054.99|1060.05|1054.65|1060.4|1055|1060.03|1054.63|32
1655940570000|2022-06-22 23:29:30|1060.02|1054.62|1060.37|1054.97|1060.42|1055.02|1059.99|1054.59|28
1655940580000|2022-06-22 23:29:40|1060.44|1055.04|1060.13|1054.73|1060.46|1055.06|1060.13|1054.73|20
1655940590000|2022-06-22 23:29:50|1060.11|1054.71|1059.83|1054.43|1060.24|1054.84|1059.62|1054.22|30
1655940600000|2022-06-22 23:30:00|1059.71|1054.31|1060.04|1054.64|1060.09|1054.69|1059.64|1054.24|34
1655940610000|2022-06-22 23:30:10|1060.02|1054.62|1060.4|1055|1060.45|1055.05|1060|1054.6|31
1655940620000|2022-06-22 23:30:20|1060.3|1054.9|1060.35|1054.95|1060.47|1055.07|1060.28|1054.88|24
1655940630000|2022-06-22 23:30:30|1060.39|1054.99|1060.32|1054.92|1060.41|1055.01|1060.28|1054.88|23
1655940640000|2022-06-22 23:30:40|1060.33|1054.93|1060.01|1054.61|1060.35|1054.95|1059.84|1054.44|26
1655940650000|2022-06-22 23:30:50|1060.06|1054.66|1062.65|1057.25|1062.65|1057.25|1060.05|1054.65|38
1655940660000|2022-06-22 23:31:00|1062.78|1057.38|1063.44|1058.04|1063.62|1058.22|1062.78|1057.38|35
1655940670000|2022-06-22 23:31:10|1063.52|1058.12|1063.42|1058.02|1063.63|1058.23|1063.05|1057.65|36
1655940680000|2022-06-22 23:31:20|1063.35|1057.95|1061.91|1056.51|1063.42|1058.02|1061.86|1056.46|36
1655940690000|2022-06-22 23:31:30|1061.85|1056.45|1061.78|1056.38|1061.99|1056.59|1061.68|1056.28|34
1655940700000|2022-06-22 23:31:40|1061.79|1056.39|1062.14|1056.74|1062.28|1056.88|1061.79|1056.39|36
1655940710000|2022-06-22 23:31:50|1062.17|1056.77|1062.11|1056.71|1062.29|1056.89|1061.81|1056.41|36
1655940720000|2022-06-22 23:32:00|1062.1|1056.7|1061.59|1056.19|1062.12|1056.72|1061.58|1056.18|37
1655940730000|2022-06-22 23:32:10|1061.7|1056.3|1061.37|1055.97|1061.9|1056.5|1061.37|1055.97|33
1655940740000|2022-06-22 23:32:20|1061.49|1056.09|1060.16|1054.76|1061.54|1056.14|1060.08|1054.68|35
1655940750000|2022-06-22 23:32:30|1060.09|1054.69|1059.29|1053.89|1060.12|1054.72|1059.28|1053.88|35
1655940760000|2022-06-22 23:32:40|1059.66|1054.26|1059.61|1054.21|1060.07|1054.67|1059.61|1054.21|35
1655940770000|2022-06-22 23:32:50|1059.49|1054.09|1059.5|1054.1|1059.62|1054.22|1059.32|1053.92|34
1655940780000|2022-06-22 23:33:00|1059.54|1054.14|1058.72|1053.32|1059.58|1054.18|1058.71|1053.31|30
1655940790000|2022-06-22 23:33:10|1058.7|1053.3|1058.8|1053.4|1058.97|1053.57|1058.59|1053.19|34
1655940800000|2022-06-22 23:33:20|1058.81|1053.41|1058.51|1053.11|1058.96|1053.56|1058.47|1053.07|36
1655940810000|2022-06-22 23:33:30|1058.47|1053.07|1059.04|1053.64|1059.04|1053.64|1058.36|1052.96|35
1655940820000|2022-06-22 23:33:40|1059.07|1053.67|1058.59|1053.19|1059.12|1053.72|1058.59|1053.19|35
1655940830000|2022-06-22 23:33:50|1058.58|1053.18|1059.19|1053.79|1059.19|1053.79|1058.58|1053.18|30
1655940840000|2022-06-22 23:34:00|1059.2|1053.8|1058.98|1053.58|1059.2|1053.8|1058.92|1053.52|27
1655940850000|2022-06-22 23:34:10|1058.97|1053.57|1058.59|1053.19|1058.99|1053.59|1058.3|1052.9|28
1655940860000|2022-06-22 23:34:20|1058.44|1053.04|1058.72|1053.32|1058.86|1053.46|1058.41|1053.01|33
1655940870000|2022-06-22 23:34:30|1058.71|1053.31|1058.76|1053.36|1058.9|1053.5|1058.71|1053.31|35
1655940880000|2022-06-22 23:34:40|1058.75|1053.35|1058.33|1052.93|1058.86|1053.46|1058.33|1052.93|35
1655940890000|2022-06-22 23:34:50|1058.3|1052.9|1058.64|1053.24|1058.66|1053.26|1058.3|1052.9|28
1655940900000|2022-06-22 23:35:00|1058.61|1053.21|1058.46|1053.06|1058.67|1053.27|1058.34|1052.94|31
1655940910000|2022-06-22 23:35:10|1058.45|1053.05|1058.47|1053.07|1058.5|1053.1|1058.33|1052.93|28
1655940920000|2022-06-22 23:35:20|1058.25|1052.85|1057.96|1052.56|1058.25|1052.85|1057.92|1052.52|30
1655940930000|2022-06-22 23:35:30|1057.92|1052.52|1057.86|1052.46|1057.95|1052.55|1057.68|1052.28|33
1655940940000|2022-06-22 23:35:40|1057.87|1052.47|1057.25|1051.85|1057.87|1052.47|1057.23|1051.83|33
1655940950000|2022-06-22 23:35:50|1057.26|1051.86|1057.36|1051.96|1057.57|1052.17|1057.19|1051.79|29
1655940960000|2022-06-22 23:36:00|1057.33|1051.93|1057.36|1051.96|1057.4|1052|1057.1|1051.7|27
1655940970000|2022-06-22 23:36:10|1057.37|1051.97|1057.38|1051.98|1057.61|1052.21|1057.33|1051.93|33
1655940980000|2022-06-22 23:36:20|1057.39|1051.99|1056.82|1051.42|1057.39|1051.99|1056.77|1051.37|24
1655940990000|2022-06-22 23:36:30|1056.85|1051.45|1055.03|1049.63|1056.85|1051.45|1054.79|1049.39|27
1655941000000|2022-06-22 23:36:40|1055.05|1049.65|1055|1049.6|1055.53|1050.13|1054.98|1049.58|35
1655941010000|2022-06-22 23:36:50|1054.93|1049.53|1054.87|1049.47|1054.95|1049.55|1054.57|1049.17|37
1655941020000|2022-06-22 23:37:00|1054.9|1049.5|1055.49|1050.09|1055.49|1050.09|1054.67|1049.27|35
1655941030000|2022-06-22 23:37:10|1055.51|1050.11|1054.75|1049.35|1055.6|1050.2|1054.65|1049.25|37
1655941040000|2022-06-22 23:37:20|1054.77|1049.37|1054.93|1049.53|1055.23|1049.83|1054.75|1049.35|33
1655941050000|2022-06-22 23:37:30|1054.92|1049.52|1055.57|1050.17|1055.57|1050.17|1054.84|1049.44|28
1655941060000|2022-06-22 23:37:40|1055.59|1050.19|1055.63|1050.23|1055.63|1050.23|1055.08|1049.68|36
1655941070000|2022-06-22 23:37:50|1055.6|1050.2|1055.63|1050.23|1055.72|1050.32|1055.5|1050.1|33
1655941080000|2022-06-22 23:38:00|1055.53|1050.13|1055.36|1049.96|1055.73|1050.33|1055.17|1049.77|33
1655941090000|2022-06-22 23:38:10|1055.4|1050|1055.56|1050.16|1055.64|1050.24|1055.19|1049.79|34
1655941100000|2022-06-22 23:38:20|1055.49|1050.09|1056.33|1050.93|1056.38|1050.98|1055.48|1050.08|34
1655941110000|2022-06-22 23:38:30|1056.35|1050.95|1055.5|1050.1|1056.35|1050.95|1055.5|1050.1|36
1655941120000|2022-06-22 23:38:40|1055.55|1050.15|1055.77|1050.37|1055.85|1050.45|1055.47|1050.07|36
1655941130000|2022-06-22 23:38:50|1055.72|1050.32|1054.93|1049.53|1055.83|1050.43|1054.92|1049.52|35
1655941140000|2022-06-22 23:39:00|1054.99|1049.59|1055.15|1049.75|1055.37|1049.97|1054.8|1049.4|32
1655941150000|2022-06-22 23:39:10|1055.08|1049.68|1055.16|1049.76|1055.36|1049.96|1055.08|1049.68|30
1655941160000|2022-06-22 23:39:20|1055.22|1049.82|1055.15|1049.75|1055.45|1050.05|1055.11|1049.71|31
1655941170000|2022-06-22 23:39:30|1055.14|1049.74|1055.07|1049.67|1055.24|1049.84|1054.98|1049.58|28
1655941180000|2022-06-22 23:39:40|1055.05|1049.65|1054.97|1049.57|1055.26|1049.86|1054.74|1049.34|28
1655941190000|2022-06-22 23:39:50|1054.94|1049.54|1054.88|1049.48|1054.99|1049.59|1054.79|1049.39|27
1655941200000|2022-06-22 23:40:00|1054.89|1049.49|1054.67|1049.27|1055.18|1049.78|1054.6|1049.2|30
1655941210000|2022-06-22 23:40:10|1054.76|1049.36|1054.85|1049.45|1055.07|1049.67|1054.59|1049.19|34
1655941220000|2022-06-22 23:40:20|1054.81|1049.41|1054.83|1049.43|1054.91|1049.51|1054.77|1049.37|24
1655941230000|2022-06-22 23:40:30|1054.9|1049.5|1055.26|1049.86|1055.26|1049.86|1054.83|1049.43|27
1655941240000|2022-06-22 23:40:40|1055.27|1049.87|1054.07|1048.67|1055.41|1050.01|1054.07|1048.67|31
1655941250000|2022-06-22 23:40:50|1054.02|1048.62|1053.46|1048.06|1054.05|1048.65|1053.4|1048|33
1655941260000|2022-06-22 23:41:00|1053.47|1048.07|1054.2|1048.8|1054.22|1048.82|1053.47|1048.07|34
1655941270000|2022-06-22 23:41:10|1054.07|1048.67|1052.95|1047.55|1054.07|1048.67|1052.93|1047.53|32
1655941280000|2022-06-22 23:41:20|1053.01|1047.61|1052.58|1047.18|1053.19|1047.79|1052.43|1047.03|34
1655941290000|2022-06-22 23:41:30|1052.62|1047.22|1052.68|1047.28|1052.8|1047.4|1052.55|1047.15|30
1655941300000|2022-06-22 23:41:40|1052.7|1047.3|1053.66|1048.26|1053.67|1048.27|1052.61|1047.21|31
1655941310000|2022-06-22 23:41:50|1053.71|1048.31|1053.46|1048.06|1053.71|1048.31|1053.41|1048.01|33
1655941320000|2022-06-22 23:42:00|1053.45|1048.05|1053.74|1048.34|1053.74|1048.34|1053.06|1047.66|30
1655941330000|2022-06-22 23:42:10|1053.58|1048.18|1053.66|1048.26|1053.75|1048.35|1053.58|1048.18|26
1655941340000|2022-06-22 23:42:20|1053.64|1048.24|1053.23|1047.83|1054.16|1048.76|1053.23|1047.83|32
1655941350000|2022-06-22 23:42:30|1053.21|1047.81|1053.09|1047.69|1053.32|1047.92|1053.04|1047.64|31
1655941360000|2022-06-22 23:42:40|1053.1|1047.7|1053.04|1047.64|1053.16|1047.76|1052.86|1047.46|34
1655941370000|2022-06-22 23:42:50|1053.12|1047.72|1053.25|1047.85|1053.42|1048.02|1053.07|1047.67|33
1655941380000|2022-06-22 23:43:00|1053.26|1047.86|1054.04|1048.64|1054.07|1048.67|1053.2|1047.8|36
1655941390000|2022-06-22 23:43:10|1054.11|1048.71|1054.14|1048.74|1054.34|1048.94|1054.11|1048.71|33
1655941400000|2022-06-22 23:43:20|1054.05|1048.65|1054.11|1048.71|1054.22|1048.82|1054.04|1048.64|32
1655941410000|2022-06-22 23:43:30|1054.15|1048.75|1053.98|1048.58|1054.15|1048.75|1053.44|1048.04|33
1655941420000|2022-06-22 23:43:40|1053.97|1048.57|1053.71|1048.31|1054.16|1048.76|1053.71|1048.31|31
1655941430000|2022-06-22 23:43:50|1053.72|1048.32|1053.87|1048.47|1054.09|1048.69|1053.71|1048.31|36
1655941440000|2022-06-22 23:44:00|1053.96|1048.56|1053.46|1048.06|1053.98|1048.58|1053.33|1047.93|33
1655941450000|2022-06-22 23:44:10|1053.44|1048.04|1052.91|1047.51|1053.52|1048.12|1052.91|1047.51|31
1655941460000|2022-06-22 23:44:20|1052.98|1047.58|1052.98|1047.58|1053.04|1047.64|1052.73|1047.33|31
1655941470000|2022-06-22 23:44:30|1052.91|1047.51|1053.44|1048.04|1053.47|1048.07|1052.88|1047.48|23
1655941480000|2022-06-22 23:44:40|1053.45|1048.05|1053.88|1048.48|1054.2|1048.8|1053.42|1048.02|29
1655941490000|2022-06-22 23:44:50|1053.87|1048.47|1053.89|1048.49|1053.91|1048.51|1053.64|1048.24|29
1655941500000|2022-06-22 23:45:00|1053.95|1048.55|1053.43|1048.03|1054.04|1048.64|1053.38|1047.98|37
1655941510000|2022-06-22 23:45:10|1053.45|1048.05|1052.78|1047.38|1053.53|1048.13|1052.72|1047.32|32
1655941520000|2022-06-22 23:45:20|1052.7|1047.3|1052.48|1047.08|1052.78|1047.38|1052.35|1046.95|33
1655941530000|2022-06-22 23:45:30|1052.45|1047.05|1052.55|1047.15|1052.85|1047.45|1052.42|1047.02|34
1655941540000|2022-06-22 23:45:40|1052.72|1047.32|1052.6|1047.2|1052.84|1047.44|1052.39|1046.99|31
1655941550000|2022-06-22 23:45:50|1052.65|1047.25|1052.78|1047.38|1052.85|1047.45|1052.58|1047.18|30
1655941560000|2022-06-22 23:46:00|1052.73|1047.33|1052.12|1046.72|1052.73|1047.33|1051.98|1046.58|33
1655941570000|2022-06-22 23:46:10|1052.15|1046.75|1051.83|1046.43|1052.19|1046.79|1051.83|1046.43|33
1655941580000|2022-06-22 23:46:20|1051.87|1046.47|1051.94|1046.54|1052.46|1047.06|1051.71|1046.31|34
1655941590000|2022-06-22 23:46:30|1051.93|1046.53|1052.01|1046.61|1052.28|1046.88|1051.93|1046.53|30
1655941600000|2022-06-22 23:46:40|1052.05|1046.65|1052.57|1047.17|1052.72|1047.32|1052.05|1046.65|37
1655941610000|2022-06-22 23:46:50|1052.51|1047.11|1052.26|1046.86|1052.51|1047.11|1052.07|1046.67|35
1655941620000|2022-06-22 23:47:00|1052.27|1046.87|1052.46|1047.06|1052.57|1047.17|1052.2|1046.8|35
1655941630000|2022-06-22 23:47:10|1052.47|1047.07|1052.22|1046.82|1052.61|1047.21|1052.16|1046.76|34
1655941640000|2022-06-22 23:47:20|1052.24|1046.84|1052.3|1046.9|1052.43|1047.03|1052.17|1046.77|32
1655941650000|2022-06-22 23:47:30|1052.36|1046.96|1052.2|1046.8|1052.5|1047.1|1052.2|1046.8|32
1655941660000|2022-06-22 23:47:40|1052.21|1046.81|1052.04|1046.64|1052.24|1046.84|1051.95|1046.55|32
1655941670000|2022-06-22 23:47:50|1052.02|1046.62|1052.17|1046.77|1052.33|1046.93|1052.01|1046.61|30
1655941680000|2022-06-22 23:48:00|1052.18|1046.78|1052.13|1046.73|1052.79|1047.39|1052.13|1046.73|37
1655941690000|2022-06-22 23:48:10|1052.04|1046.64|1052.21|1046.81|1052.3|1046.9|1052.04|1046.64|29
1655941700000|2022-06-22 23:48:20|1052.2|1046.8|1054.18|1048.78|1054.18|1048.78|1052.16|1046.76|36
1655941710000|2022-06-22 23:48:30|1054.2|1048.8|1055.77|1050.37|1055.82|1050.42|1054.2|1048.8|37
1655941720000|2022-06-22 23:48:40|1055.65|1050.25|1056.06|1050.66|1056.2|1050.8|1055.42|1050.02|32
1655941730000|2022-06-22 23:48:50|1056.18|1050.78|1055.42|1050.02|1056.39|1050.99|1055.42|1050.02|34
1655941740000|2022-06-22 23:49:00|1055.43|1050.03|1053.24|1047.84|1055.53|1050.13|1053.23|1047.83|30
1655941750000|2022-06-22 23:49:10|1053.16|1047.76|1054.27|1048.87|1054.27|1048.87|1052.81|1047.41|32
1655941760000|2022-06-22 23:49:20|1054.08|1048.68|1053.29|1047.89|1054.09|1048.69|1053.29|1047.89|34
1655941770000|2022-06-22 23:49:30|1053.24|1047.84|1052.52|1047.12|1053.24|1047.84|1052.4|1047|33
1655941780000|2022-06-22 23:49:40|1052.66|1047.26|1053.01|1047.61|1053.25|1047.85|1052.66|1047.26|34
1655941790000|2022-06-22 23:49:50|1053|1047.6|1051.55|1046.15|1053.18|1047.78|1051.55|1046.15|38
1655941800000|2022-06-22 23:50:00|1051.56|1046.16|1050.96|1045.56|1052.12|1046.72|1050.96|1045.56|37
1655941810000|2022-06-22 23:50:10|1051.06|1045.66|1051.39|1045.99|1051.74|1046.34|1051.06|1045.66|34
1655941820000|2022-06-22 23:50:20|1051.35|1045.95|1051.88|1046.48|1052.33|1046.93|1051.33|1045.93|36
1655941830000|2022-06-22 23:50:30|1051.87|1046.47|1052.51|1047.11|1052.8|1047.4|1051.77|1046.37|34
1655941840000|2022-06-22 23:50:40|1052.5|1047.1|1053.95|1048.55|1053.95|1048.55|1052.43|1047.03|32
1655941850000|2022-06-22 23:50:50|1053.85|1048.45|1054.04|1048.64|1054.51|1049.11|1053.77|1048.37|34
1655941860000|2022-06-22 23:51:00|1053.97|1048.57|1053.49|1048.09|1054.14|1048.74|1053.49|1048.09|30
1655941870000|2022-06-22 23:51:10|1053.48|1048.08|1052.77|1047.37|1053.48|1048.08|1052.73|1047.33|34
1655941880000|2022-06-22 23:51:20|1052.74|1047.34|1052.95|1047.55|1052.95|1047.55|1052.68|1047.28|24
1655941890000|2022-06-22 23:51:30|1052.92|1047.52|1052.92|1047.52|1052.92|1047.52|1052.36|1046.96|31
1655941900000|2022-06-22 23:51:40|1052.95|1047.55|1052.29|1046.89|1053.04|1047.64|1052.23|1046.83|35
1655941910000|2022-06-22 23:51:50|1052.32|1046.92|1051.57|1046.17|1052.33|1046.93|1051.39|1045.99|36
1655941920000|2022-06-22 23:52:00|1051.56|1046.16|1051.42|1046.02|1051.67|1046.27|1051.34|1045.94|30
1655941930000|2022-06-22 23:52:10|1051.39|1045.99|1051.62|1046.22|1051.65|1046.25|1051.27|1045.87|29
1655941940000|2022-06-22 23:52:20|1051.6|1046.2|1051.48|1046.08|1051.96|1046.56|1051.48|1046.08|28
1655941950000|2022-06-22 23:52:30|1051.56|1046.16|1051.93|1046.53|1052.2|1046.8|1051.48|1046.08|36
1655941960000|2022-06-22 23:52:40|1051.85|1046.45|1051.94|1046.54|1052.1|1046.7|1051.72|1046.32|31
1655941970000|2022-06-22 23:52:50|1052.01|1046.61|1051.92|1046.52|1052.18|1046.78|1051.86|1046.46|31
1655941980000|2022-06-22 23:53:00|1051.96|1046.56|1052.48|1047.08|1052.48|1047.08|1051.91|1046.51|31
1655941990000|2022-06-22 23:53:10|1052.47|1047.07|1052.01|1046.61|1052.52|1047.12|1052.01|1046.61|28
1655942000000|2022-06-22 23:53:20|1052|1046.6|1052.52|1047.12|1052.52|1047.12|1051.87|1046.47|31
1655942010000|2022-06-22 23:53:30|1052.53|1047.13|1052.31|1046.91|1052.66|1047.26|1052.18|1046.78|34
1655942020000|2022-06-22 23:53:40|1052.3|1046.9|1052.22|1046.82|1052.35|1046.95|1052.05|1046.65|36
1655942030000|2022-06-22 23:53:50|1052.24|1046.84|1052.37|1046.97|1052.54|1047.14|1052.14|1046.74|32
1655942040000|2022-06-22 23:54:00|1052.34|1046.94|1052.16|1046.76|1052.41|1047.01|1052.13|1046.73|32
1655942050000|2022-06-22 23:54:10|1052.13|1046.73|1051.57|1046.17|1052.13|1046.73|1051.57|1046.17|31
1655942060000|2022-06-22 23:54:20|1051.62|1046.22|1051.65|1046.25|1051.8|1046.4|1051.57|1046.17|34
1655942070000|2022-06-22 23:54:30|1051.74|1046.34|1051.22|1045.82|1051.74|1046.34|1051.17|1045.77|32
1655942080000|2022-06-22 23:54:40|1051.16|1045.76|1051.17|1045.77|1051.25|1045.85|1051.15|1045.75|27
1655942090000|2022-06-22 23:54:50|1051.15|1045.75|1051.38|1045.98|1051.62|1046.22|1051.15|1045.75|33
1655942100000|2022-06-22 23:55:00|1051.31|1045.91|1051.48|1046.08|1051.48|1046.08|1051.06|1045.66|28
1655942110000|2022-06-22 23:55:10|1051.47|1046.07|1051.18|1045.78|1051.61|1046.21|1051.17|1045.77|27
1655942120000|2022-06-22 23:55:20|1051.19|1045.79|1050.74|1045.34|1051.23|1045.83|1050.69|1045.29|25
1655942130000|2022-06-22 23:55:30|1050.78|1045.38|1051.05|1045.65|1051.13|1045.73|1050.65|1045.25|33
1655942140000|2022-06-22 23:55:40|1051.04|1045.64|1051.01|1045.61|1051.19|1045.79|1050.97|1045.57|32
1655942150000|2022-06-22 23:55:50|1051.02|1045.62|1050.95|1045.55|1051.17|1045.77|1050.9|1045.5|30
1655942160000|2022-06-22 23:56:00|1050.91|1045.51|1051.61|1046.21|1051.61|1046.21|1050.91|1045.51|35
1655942170000|2022-06-22 23:56:10|1051.56|1046.16|1051.34|1045.94|1051.56|1046.16|1051.08|1045.68|33
1655942180000|2022-06-22 23:56:20|1051.37|1045.97|1051.3|1045.9|1051.38|1045.98|1051.28|1045.88|28
1655942190000|2022-06-22 23:56:30|1051.32|1045.92|1050.75|1045.35|1051.34|1045.94|1050.72|1045.32|27
1655942200000|2022-06-22 23:56:40|1050.74|1045.34|1051.09|1045.69|1051.28|1045.88|1050.74|1045.34|31
1655942210000|2022-06-22 23:56:50|1051.1|1045.7|1050.59|1045.19|1051.13|1045.73|1050.56|1045.16|25
1655942220000|2022-06-22 23:57:00|1050.58|1045.18|1050.56|1045.16|1050.66|1045.26|1050.44|1045.04|37
1655942230000|2022-06-22 23:57:10|1050.54|1045.14|1050.14|1044.74|1050.57|1045.17|1050.06|1044.66|29
1655942240000|2022-06-22 23:57:20|1050.15|1044.75|1051.26|1045.86|1051.55|1046.15|1049.98|1044.58|34
1655942250000|2022-06-22 23:57:30|1051.18|1045.78|1050.96|1045.56|1051.24|1045.84|1050.59|1045.19|32
1655942260000|2022-06-22 23:57:40|1050.92|1045.52|1050.61|1045.21|1050.92|1045.52|1050.39|1044.99|35
1655942270000|2022-06-22 23:57:50|1050.66|1045.26|1050.89|1045.49|1050.9|1045.5|1050.66|1045.26|25
1655942280000|2022-06-22 23:58:00|1050.9|1045.5|1051.02|1045.62|1051.22|1045.82|1050.87|1045.47|28
1655942290000|2022-06-22 23:58:10|1051.01|1045.61|1051.29|1045.89|1051.29|1045.89|1050.78|1045.38|29
1655942300000|2022-06-22 23:58:20|1051.34|1045.94|1051.08|1045.68|1051.34|1045.94|1050.96|1045.56|33
1655942310000|2022-06-22 23:58:30|1051.05|1045.65|1051.07|1045.67|1051.09|1045.69|1050.84|1045.44|29
1655942320000|2022-06-22 23:58:40|1051.06|1045.66|1050.54|1045.14|1051.06|1045.66|1050.35|1044.95|32
1655942330000|2022-06-22 23:58:50|1050.52|1045.12|1050.56|1045.16|1050.63|1045.23|1050.52|1045.12|25
1655942340000|2022-06-22 23:59:00|1050.6|1045.2|1050.9|1045.5|1050.9|1045.5|1050.52|1045.12|28
1655942350000|2022-06-22 23:59:10|1050.84|1045.44|1050.81|1045.41|1050.93|1045.53|1050.72|1045.32|30
1655942360000|2022-06-22 23:59:20|1050.73|1045.33|1050.69|1045.29|1050.82|1045.42|1050.48|1045.08|29
1655942370000|2022-06-22 23:59:30|1050.7|1045.3|1050.55|1045.15|1050.7|1045.3|1050.33|1044.93|32
1655942380000|2022-06-22 23:59:40|1050.62|1045.22|1050.4|1045|1050.62|1045.22|1050.4|1045|26
1655942390000|2022-06-22 23:59:50|1050.46|1045.06|1051.46|1046.06|1051.63|1046.23|1050.43|1045.03|29
1655942400000|2022-06-23 00:00:00|1051.57|1046.17|1051.45|1046.05|1051.68|1046.28|1051.31|1045.91|32
1655942410000|2022-06-23 00:00:10|1051.42|1046.02|1050.94|1045.54|1051.49|1046.09|1050.9|1045.5|36
1655942420000|2022-06-23 00:00:20|1050.88|1045.48|1050.84|1045.44|1050.88|1045.48|1050.73|1045.33|31
1655942430000|2022-06-23 00:00:30|1050.85|1045.45|1052.54|1047.14|1052.62|1047.22|1050.85|1045.45|37
1655942440000|2022-06-23 00:00:40|1052.64|1047.24|1053.38|1047.98|1053.39|1047.99|1052.56|1047.16|37
1655942450000|2022-06-23 00:00:50|1053.37|1047.97|1053.52|1048.12|1053.53|1048.13|1053.06|1047.66|28
1655942460000|2022-06-23 00:01:00|1053.5|1048.1|1051.96|1046.56|1053.66|1048.26|1051.96|1046.56|34
1655942470000|2022-06-23 00:01:10|1051.88|1046.48|1052.04|1046.64|1052.37|1046.97|1051.75|1046.35|32
1655942480000|2022-06-23 00:01:20|1052.06|1046.66|1050.96|1045.56|1052.35|1046.95|1050.96|1045.56|36
1655942490000|2022-06-23 00:01:30|1050.98|1045.58|1051.12|1045.72|1051.38|1045.98|1050.96|1045.56|35
1655942500000|2022-06-23 00:01:40|1051.16|1045.76|1051.42|1046.02|1051.85|1046.45|1051.14|1045.74|31
1655942510000|2022-06-23 00:01:50|1051.43|1046.03|1052.09|1046.69|1052.09|1046.69|1051.21|1045.81|36
1655942520000|2022-06-23 00:02:00|1051.98|1046.58|1051.7|1046.3|1052.14|1046.74|1051.67|1046.27|29
1655942530000|2022-06-23 00:02:10|1051.65|1046.25|1051.59|1046.19|1051.8|1046.4|1051.37|1045.97|36
1655942540000|2022-06-23 00:02:20|1051.57|1046.17|1052.67|1047.27|1052.67|1047.27|1051.51|1046.11|37
1655942550000|2022-06-23 00:02:30|1052.77|1047.37|1052.14|1046.74|1053.2|1047.8|1051.87|1046.47|36
1655942560000|2022-06-23 00:02:40|1052.17|1046.77|1050.82|1045.42|1052.23|1046.83|1050.55|1045.15|36
1655942570000|2022-06-23 00:02:50|1050.44|1045.04|1049.4|1044|1050.44|1045.04|1049.39|1043.99|36
1655942580000|2022-06-23 00:03:00|1049.31|1043.91|1048.28|1042.88|1049.4|1044|1048.28|1042.88|37
1655942590000|2022-06-23 00:03:10|1048.23|1042.83|1047.57|1042.17|1048.3|1042.9|1046.83|1041.43|34
1655942600000|2022-06-23 00:03:20|1047.55|1042.15|1049.83|1044.43|1049.84|1044.44|1047.09|1041.69|39
1655942610000|2022-06-23 00:03:30|1049.97|1044.57|1053.17|1047.77|1053.17|1047.77|1049.97|1044.57|37
1655942620000|2022-06-23 00:03:40|1053.23|1047.83|1053.53|1048.13|1053.67|1048.27|1052.31|1046.91|36
1655942630000|2022-06-23 00:03:50|1053.48|1048.08|1052.63|1047.23|1053.76|1048.36|1052.6|1047.2|38
1655942640000|2022-06-23 00:04:00|1052.65|1047.25|1054.43|1049.03|1054.55|1049.15|1052.65|1047.25|37
1655942650000|2022-06-23 00:04:10|1054.49|1049.09|1055.57|1050.17|1055.64|1050.24|1054.49|1049.09|37
1655942660000|2022-06-23 00:04:20|1055.68|1050.28|1058.34|1052.94|1058.63|1053.23|1055.55|1050.15|37
1655942670000|2022-06-23 00:04:30|1058.36|1052.96|1055.58|1050.18|1058.44|1053.04|1055.58|1050.18|40
1655942680000|2022-06-23 00:04:40|1055.44|1050.04|1055.84|1050.44|1056.51|1051.11|1055.06|1049.66|39
1655942690000|2022-06-23 00:04:50|1055.9|1050.5|1055.03|1049.63|1056.45|1051.05|1054.64|1049.24|37
1655942700000|2022-06-23 00:05:00|1054.98|1049.58|1055.95|1050.55|1056.18|1050.78|1054.85|1049.45|38
1655942710000|2022-06-23 00:05:10|1055.96|1050.56|1057.78|1052.38|1057.78|1052.38|1055.96|1050.56|36
1655942720000|2022-06-23 00:05:20|1057.63|1052.23|1057.11|1051.71|1057.71|1052.31|1056.86|1051.46|37
1655942730000|2022-06-23 00:05:30|1057.14|1051.74|1055.99|1050.59|1057.14|1051.74|1055.99|1050.59|37
1655942740000|2022-06-23 00:05:40|1056|1050.6|1055.3|1049.9|1056.37|1050.97|1055.3|1049.9|33
1655942750000|2022-06-23 00:05:50|1055.32|1049.92|1055.47|1050.07|1055.52|1050.12|1055.23|1049.83|34
1655942760000|2022-06-23 00:06:00|1055.52|1050.12|1055.37|1049.97|1056.29|1050.89|1055.31|1049.91|34
1655942770000|2022-06-23 00:06:10|1055.41|1050.01|1056.47|1051.07|1056.47|1051.07|1055.41|1050.01|33
1655942780000|2022-06-23 00:06:20|1056.49|1051.09|1056.96|1051.56|1057.06|1051.66|1056.49|1051.09|34
1655942790000|2022-06-23 00:06:30|1056.94|1051.54|1057.75|1052.35|1057.76|1052.36|1056.87|1051.47|31
1655942800000|2022-06-23 00:06:40|1057.63|1052.23|1058.17|1052.77|1058.17|1052.77|1057.54|1052.14|34
1655942810000|2022-06-23 00:06:50|1058.21|1052.81|1060.92|1055.52|1061.29|1055.89|1058.21|1052.81|37
1655942820000|2022-06-23 00:07:00|1060.94|1055.54|1063|1057.6|1063|1057.6|1060.94|1055.54|35
1655942830000|2022-06-23 00:07:10|1063.04|1057.64|1060.95|1055.55|1063.15|1057.75|1060.95|1055.55|40
1655942840000|2022-06-23 00:07:20|1060.9|1055.5|1060.86|1055.46|1060.95|1055.55|1060.39|1054.99|38
1655942850000|2022-06-23 00:07:30|1060.83|1055.43|1061.09|1055.69|1061.16|1055.76|1060.48|1055.08|37
1655942860000|2022-06-23 00:07:40|1061.17|1055.77|1060.68|1055.28|1061.35|1055.95|1060.36|1054.96|35
1655942870000|2022-06-23 00:07:50|1060.56|1055.16|1059.3|1053.9|1060.56|1055.16|1059.11|1053.71|39
1655942880000|2022-06-23 00:08:00|1059.25|1053.85|1059.74|1054.34|1060.31|1054.91|1058.96|1053.56|36
1655942890000|2022-06-23 00:08:10|1059.54|1054.14|1059.19|1053.79|1059.54|1054.14|1057.96|1052.56|38
1655942900000|2022-06-23 00:08:20|1059.12|1053.72|1059.69|1054.29|1059.99|1054.59|1059.03|1053.63|38
1655942910000|2022-06-23 00:08:30|1059.68|1054.28|1060.42|1055.02|1060.42|1055.02|1059.35|1053.95|37
1655942920000|2022-06-23 00:08:40|1060.46|1055.06|1061.2|1055.8|1061.3|1055.9|1060.46|1055.06|37
1655942930000|2022-06-23 00:08:50|1061.26|1055.86|1060.81|1055.41|1061.64|1056.24|1060.78|1055.38|35
1655942940000|2022-06-23 00:09:00|1060.78|1055.38|1061.9|1056.5|1061.97|1056.57|1060.59|1055.19|34
1655942950000|2022-06-23 00:09:10|1061.95|1056.55|1062.56|1057.16|1062.59|1057.19|1061.5|1056.1|35
1655942960000|2022-06-23 00:09:20|1062.36|1056.96|1061.93|1056.53|1062.36|1056.96|1061.69|1056.29|35
1655942970000|2022-06-23 00:09:30|1062.16|1056.76|1062|1056.6|1062.61|1057.21|1061.97|1056.57|37
1655942980000|2022-06-23 00:09:40|1062.17|1056.77|1062.96|1057.56|1063.02|1057.62|1062.13|1056.73|36
1655942990000|2022-06-23 00:09:50|1062.91|1057.51|1061.85|1056.45|1063.31|1057.91|1061.71|1056.31|35
1655943000000|2022-06-23 00:10:00|1061.84|1056.44|1062.49|1057.09|1062.49|1057.09|1061.77|1056.37|33
1655943010000|2022-06-23 00:10:10|1062.47|1057.07|1063.61|1058.21|1063.63|1058.23|1062.47|1057.07|35
1655943020000|2022-06-23 00:10:20|1063.62|1058.22|1064.63|1059.23|1064.63|1059.23|1063.5|1058.1|33
1655943030000|2022-06-23 00:10:30|1064.68|1059.28|1064.32|1058.92|1064.71|1059.31|1064.32|1058.92|33
1655943040000|2022-06-23 00:10:40|1064.42|1059.02|1064.67|1059.27|1065.02|1059.62|1064.22|1058.82|37
1655943050000|2022-06-23 00:10:50|1064.49|1059.09|1064.68|1059.28|1064.68|1059.28|1063.76|1058.36|36
1655943060000|2022-06-23 00:11:00|1064.66|1059.26|1067.12|1061.72|1068.46|1063.06|1064.66|1059.26|34
1655943070000|2022-06-23 00:11:10|1067.03|1061.63|1068.55|1063.15|1068.62|1063.22|1066.39|1060.99|38
1655943080000|2022-06-23 00:11:20|1068.58|1063.18|1068.24|1062.84|1068.71|1063.31|1067.66|1062.26|38
1655943090000|2022-06-23 00:11:30|1068.22|1062.82|1066.95|1061.55|1068.59|1063.19|1066|1060.6|40
1655943100000|2022-06-23 00:11:40|1066.91|1061.51|1065.98|1060.58|1066.91|1061.51|1065.48|1060.08|35
1655943110000|2022-06-23 00:11:50|1066.06|1060.66|1065.58|1060.18|1066.06|1060.66|1065.32|1059.92|33
1655943120000|2022-06-23 00:12:00|1065.71|1060.31|1065.22|1059.82|1066.19|1060.79|1065.01|1059.61|37
1655943130000|2022-06-23 00:12:10|1065.21|1059.81|1064.21|1058.81|1065.41|1060.01|1064.21|1058.81|39
1655943140000|2022-06-23 00:12:20|1063.94|1058.54|1063.34|1057.94|1063.99|1058.59|1063.23|1057.83|36
1655943150000|2022-06-23 00:12:30|1063.4|1058|1064.07|1058.67|1064.24|1058.84|1063.4|1058|38
1655943160000|2022-06-23 00:12:40|1064.03|1058.63|1063.24|1057.84|1064.03|1058.63|1062.91|1057.51|37
1655943170000|2022-06-23 00:12:50|1063.15|1057.75|1064.28|1058.88|1064.28|1058.88|1063.07|1057.67|38
1655943180000|2022-06-23 00:13:00|1064.35|1058.95|1064.44|1059.04|1065.25|1059.85|1064.35|1058.95|39
1655943190000|2022-06-23 00:13:10|1064.27|1058.87|1063.97|1058.57|1064.27|1058.87|1063.4|1058|37
1655943200000|2022-06-23 00:13:20|1063.93|1058.53|1063.75|1058.35|1063.93|1058.53|1063.24|1057.84|33
1655943210000|2022-06-23 00:13:30|1063.86|1058.46|1062.8|1057.4|1064.04|1058.64|1062.79|1057.39|35
1655943220000|2022-06-23 00:13:40|1062.74|1057.34|1062.67|1057.27|1062.74|1057.34|1062.12|1056.72|34
1655943230000|2022-06-23 00:13:50|1062.6|1057.2|1062.77|1057.37|1063.06|1057.66|1062.39|1056.99|37
1655943240000|2022-06-23 00:14:00|1062.81|1057.41|1062.89|1057.49|1063.81|1058.41|1062.52|1057.12|36
1655943250000|2022-06-23 00:14:10|1062.87|1057.47|1064.04|1058.64|1064.04|1058.64|1062.87|1057.47|37
1655943260000|2022-06-23 00:14:20|1064.3|1058.9|1064.88|1059.48|1065.06|1059.66|1064.3|1058.9|37
1655943270000|2022-06-23 00:14:30|1064.87|1059.47|1066.29|1060.89|1066.9|1061.5|1064.87|1059.47|40
1655943280000|2022-06-23 00:14:40|1066.32|1060.92|1067.12|1061.72|1067.19|1061.79|1065.75|1060.35|37
1655943290000|2022-06-23 00:14:50|1067.14|1061.74|1067.05|1061.65|1067.43|1062.03|1066.84|1061.44|34
1655943300000|2022-06-23 00:15:00|1067.14|1061.74|1067.71|1062.31|1067.71|1062.31|1066.41|1061.01|38
1655943310000|2022-06-23 00:15:10|1067.75|1062.35|1066.39|1060.99|1068.04|1062.64|1065.92|1060.52|38
1655943320000|2022-06-23 00:15:20|1066.46|1061.06|1068.54|1063.14|1068.54|1063.14|1066.24|1060.84|38
1655943330000|2022-06-23 00:15:30|1068.53|1063.13|1070.2|1064.8|1070.72|1065.32|1068.53|1063.13|35
1655943340000|2022-06-23 00:15:40|1070.16|1064.76|1073.82|1068.42|1073.87|1068.47|1069.91|1064.51|39
1655943350000|2022-06-23 00:15:50|1074.01|1068.61|1072|1066.6|1074.04|1068.64|1072|1066.6|39
1655943360000|2022-06-23 00:16:00|1072.09|1066.69|1072.74|1067.34|1073.85|1068.45|1071.53|1066.13|40
1655943370000|2022-06-23 00:16:10|1072.4|1067|1072.66|1067.26|1072.66|1067.26|1071.48|1066.08|39
1655943380000|2022-06-23 00:16:20|1072.97|1067.57|1071.42|1066.02|1073.11|1067.71|1071.42|1066.02|37
1655943390000|2022-06-23 00:16:30|1071.3|1065.9|1071.8|1066.4|1072.43|1067.03|1070.8|1065.4|35
1655943400000|2022-06-23 00:16:40|1071.81|1066.41|1070.49|1065.09|1071.81|1066.41|1070.48|1065.08|37
1655943410000|2022-06-23 00:16:50|1070.56|1065.16|1070.5|1065.1|1071.58|1066.18|1070.5|1065.1|39
1655943420000|2022-06-23 00:17:00|1070.43|1065.03|1070.12|1064.72|1070.43|1065.03|1069.53|1064.13|35
1655943430000|2022-06-23 00:17:10|1070.21|1064.81|1068.99|1063.59|1070.38|1064.98|1068.93|1063.53|38
1655943440000|2022-06-23 00:17:20|1069|1063.6|1069.45|1064.05|1069.74|1064.34|1068.99|1063.59|40
1655943450000|2022-06-23 00:17:30|1069.44|1064.04|1069.06|1063.66|1069.88|1064.48|1069.06|1063.66|34
1655943460000|2022-06-23 00:17:40|1069.09|1063.69|1069.94|1064.54|1070.02|1064.62|1069.06|1063.66|40
1655943470000|2022-06-23 00:17:50|1070.01|1064.61|1069.73|1064.33|1070.58|1065.18|1069.73|1064.33|40
1655943480000|2022-06-23 00:18:00|1069.74|1064.34|1069.5|1064.1|1069.81|1064.41|1068.98|1063.58|34
1655943490000|2022-06-23 00:18:10|1069.46|1064.06|1071.8|1066.4|1071.8|1066.4|1069.46|1064.06|40
1655943500000|2022-06-23 00:18:20|1071.76|1066.36|1071.82|1066.42|1071.98|1066.58|1071.28|1065.88|39
1655943510000|2022-06-23 00:18:30|1071.85|1066.45|1071.43|1066.03|1071.93|1066.53|1071.31|1065.91|39
1655943520000|2022-06-23 00:18:40|1071.37|1065.97|1073.6|1068.2|1073.6|1068.2|1071.35|1065.95|38
1655943530000|2022-06-23 00:18:50|1073.82|1068.42|1072.11|1066.71|1073.97|1068.57|1072.11|1066.71|39
1655943540000|2022-06-23 00:19:00|1072.23|1066.83|1072.76|1067.36|1072.87|1067.47|1071.56|1066.16|36
1655943550000|2022-06-23 00:19:10|1072.74|1067.34|1073.61|1068.21|1073.73|1068.33|1072.38|1066.98|38
1655943560000|2022-06-23 00:19:20|1073.56|1068.16|1072.37|1066.97|1073.56|1068.16|1072.33|1066.93|37
1655943570000|2022-06-23 00:19:30|1072.23|1066.83|1071.52|1066.12|1072.46|1067.06|1071.52|1066.12|37
1655943580000|2022-06-23 00:19:40|1071.64|1066.24|1072.45|1067.05|1072.52|1067.12|1071.46|1066.06|34
1655943590000|2022-06-23 00:19:50|1072.41|1067.01|1072.22|1066.82|1072.57|1067.17|1072.18|1066.78|35
1655943600000|2022-06-23 00:20:00|1072.19|1066.79|1071.71|1066.31|1072.39|1066.99|1071.41|1066.01|31
1655943610000|2022-06-23 00:20:10|1071.92|1066.52|1072.31|1066.91|1072.4|1067|1071.83|1066.43|37
1655943620000|2022-06-23 00:20:20|1072.28|1066.88|1073|1067.6|1073|1067.6|1072.25|1066.85|37
1655943630000|2022-06-23 00:20:30|1073.06|1067.66|1073.37|1067.97|1073.82|1068.42|1073.06|1067.66|35
1655943640000|2022-06-23 00:20:40|1073.34|1067.94|1072.46|1067.06|1073.34|1067.94|1072.32|1066.92|31
1655943650000|2022-06-23 00:20:50|1072.45|1067.05|1072.48|1067.08|1072.9|1067.5|1072.19|1066.79|36
1655943660000|2022-06-23 00:21:00|1072.49|1067.09|1072.49|1067.09|1073.19|1067.79|1072.11|1066.71|39
1655943670000|2022-06-23 00:21:10|1072.51|1067.11|1072.52|1067.12|1072.61|1067.21|1071.98|1066.58|35
1655943680000|2022-06-23 00:21:20|1072.53|1067.13|1072.59|1067.19|1073.04|1067.64|1072.33|1066.93|33
1655943690000|2022-06-23 00:21:30|1072.5|1067.1|1072.7|1067.3|1072.79|1067.39|1072.39|1066.99|37
1655943700000|2022-06-23 00:21:40|1072.71|1067.31|1071.09|1065.69|1072.71|1067.31|1071.05|1065.65|36
1655943710000|2022-06-23 00:21:50|1071.01|1065.61|1070.67|1065.27|1071.12|1065.72|1070.56|1065.16|37
1655943720000|2022-06-23 00:22:00|1070.69|1065.29|1070.25|1064.85|1070.99|1065.59|1069.77|1064.37|38
1655943730000|2022-06-23 00:22:10|1070.19|1064.79|1069.8|1064.4|1070.49|1065.09|1069.8|1064.4|36
1655943740000|2022-06-23 00:22:20|1069.81|1064.41|1069.64|1064.24|1070.12|1064.72|1069.55|1064.15|36
1655943750000|2022-06-23 00:22:30|1069.69|1064.29|1069.72|1064.32|1070.5|1065.1|1069.38|1063.98|36
1655943760000|2022-06-23 00:22:40|1069.74|1064.34|1070.75|1065.35|1070.95|1065.55|1069.64|1064.24|35
1655943770000|2022-06-23 00:22:50|1070.66|1065.26|1070.28|1064.88|1071.13|1065.73|1070.19|1064.79|35
1655943780000|2022-06-23 00:23:00|1070.3|1064.9|1069.91|1064.51|1070.67|1065.27|1069.51|1064.11|35
1655943790000|2022-06-23 00:23:10|1069.84|1064.44|1069.3|1063.9|1069.84|1064.44|1069.22|1063.82|33
1655943800000|2022-06-23 00:23:20|1069.31|1063.91|1069.71|1064.31|1069.93|1064.53|1069.29|1063.89|38
1655943810000|2022-06-23 00:23:30|1069.7|1064.3|1068.61|1063.21|1069.84|1064.44|1068.4|1063|33
1655943820000|2022-06-23 00:23:40|1068.63|1063.23|1068.47|1063.07|1068.66|1063.26|1068.21|1062.81|36
1655943830000|2022-06-23 00:23:50|1068.48|1063.08|1068.2|1062.8|1068.49|1063.09|1068.12|1062.72|35
1655943840000|2022-06-23 00:24:00|1068.16|1062.76|1068.84|1063.44|1068.86|1063.46|1068.12|1062.72|33
1655943850000|2022-06-23 00:24:10|1069|1063.6|1069.01|1063.61|1069.38|1063.98|1069|1063.6|35
1655943860000|2022-06-23 00:24:20|1069.05|1063.65|1069.42|1064.02|1069.76|1064.36|1069.04|1063.64|36
1655943870000|2022-06-23 00:24:30|1069.51|1064.11|1069.09|1063.69|1069.88|1064.48|1069.04|1063.64|35
1655943880000|2022-06-23 00:24:40|1069.05|1063.65|1068.51|1063.11|1069.16|1063.76|1068.43|1063.03|35
1655943890000|2022-06-23 00:24:50|1068.54|1063.14|1068.59|1063.19|1068.72|1063.32|1068.48|1063.08|34
1655943900000|2022-06-23 00:25:00|1068.63|1063.23|1069.74|1064.34|1069.74|1064.34|1068.63|1063.23|35
1655943910000|2022-06-23 00:25:10|1069.82|1064.42|1069.85|1064.45|1070.54|1065.14|1069.82|1064.42|37
1655943920000|2022-06-23 00:25:20|1069.8|1064.4|1069.95|1064.55|1070.21|1064.81|1069.6|1064.2|35
1655943930000|2022-06-23 00:25:30|1069.98|1064.58|1069.15|1063.75|1070.35|1064.95|1069.15|1063.75|37
1655943940000|2022-06-23 00:25:40|1069.18|1063.78|1069.73|1064.33|1069.8|1064.4|1069.18|1063.78|35
1655943950000|2022-06-23 00:25:50|1069.65|1064.25|1070.22|1064.82|1070.32|1064.92|1069.23|1063.83|38
1655943960000|2022-06-23 00:26:00|1070.3|1064.9|1071.76|1066.36|1071.76|1066.36|1069.97|1064.57|35
1655943970000|2022-06-23 00:26:10|1071.85|1066.45|1072.48|1067.08|1072.48|1067.08|1071.42|1066.02|40
1655943980000|2022-06-23 00:26:20|1072.6|1067.2|1072.14|1066.74|1072.68|1067.28|1072.06|1066.66|38
1655943990000|2022-06-23 00:26:30|1072.13|1066.73|1072.82|1067.42|1073.03|1067.63|1072.06|1066.66|35
1655944000000|2022-06-23 00:26:40|1072.86|1067.46|1074|1068.6|1074.56|1069.16|1072.81|1067.41|39
1655944010000|2022-06-23 00:26:50|1074.18|1068.78|1075.04|1069.64|1075.3|1069.9|1072.43|1067.03|40
1655944020000|2022-06-23 00:27:00|1075.37|1069.97|1081.21|1075.81|1081.79|1076.39|1075.37|1069.97|39
1655944030000|2022-06-23 00:27:10|1081.31|1075.91|1079.26|1073.86|1081.38|1075.98|1078.84|1073.44|40
1655944040000|2022-06-23 00:27:20|1079.01|1073.61|1079.68|1074.28|1079.83|1074.43|1078.27|1072.87|35
1655944050000|2022-06-23 00:27:30|1079.84|1074.44|1078.41|1073.01|1079.93|1074.53|1078.24|1072.84|38
1655944060000|2022-06-23 00:27:40|1078.22|1072.82|1077.39|1071.99|1078.46|1073.06|1077.39|1071.99|39
1655944070000|2022-06-23 00:27:50|1077.48|1072.08|1077.4|1072|1077.71|1072.31|1076.79|1071.39|40
1655944080000|2022-06-23 00:28:00|1077.37|1071.97|1079.24|1073.84|1079.9|1074.5|1077.37|1071.97|39
1655944090000|2022-06-23 00:28:10|1079.21|1073.81|1080.4|1075|1081|1075.6|1079.21|1073.81|40
1655944100000|2022-06-23 00:28:20|1080.25|1074.85|1078.84|1073.44|1080.33|1074.93|1078.84|1073.44|39
1655944110000|2022-06-23 00:28:30|1078.81|1073.41|1077.1|1071.7|1078.99|1073.59|1076.88|1071.48|35
1655944120000|2022-06-23 00:28:40|1077.06|1071.66|1074.64|1069.24|1077.06|1071.66|1074.64|1069.24|36
1655944130000|2022-06-23 00:28:50|1074.63|1069.23|1074.98|1069.58|1075.27|1069.87|1074.4|1069|39
1655944140000|2022-06-23 00:29:00|1074.96|1069.56|1077.05|1071.65|1077.17|1071.77|1074.95|1069.55|37
1655944150000|2022-06-23 00:29:10|1076.98|1071.58|1076.18|1070.78|1077.29|1071.89|1075.79|1070.39|35
1655944160000|2022-06-23 00:29:20|1076.07|1070.67|1076.65|1071.25|1076.65|1071.25|1075.74|1070.34|39
1655944170000|2022-06-23 00:29:30|1076.73|1071.33|1075.28|1069.88|1076.73|1071.33|1075.28|1069.88|36
1655944180000|2022-06-23 00:29:40|1075.27|1069.87|1075.32|1069.92|1075.65|1070.25|1075.2|1069.8|35
1655944190000|2022-06-23 00:29:50|1075.37|1069.97|1075.45|1070.05|1075.86|1070.46|1075.13|1069.73|37
1655944200000|2022-06-23 00:30:00|1075.43|1070.03|1077.22|1071.82|1078.1|1072.7|1075.34|1069.94|40
1655944210000|2022-06-23 00:30:10|1077.21|1071.81|1077.2|1071.8|1077.49|1072.09|1076.84|1071.44|40
1655944220000|2022-06-23 00:30:20|1077.31|1071.91|1076.31|1070.91|1077.67|1072.27|1076.29|1070.89|36
1655944230000|2022-06-23 00:30:30|1076.35|1070.95|1076.22|1070.82|1076.54|1071.14|1075.94|1070.54|38
1655944240000|2022-06-23 00:30:40|1076.21|1070.81|1075.91|1070.51|1076.67|1071.27|1075.81|1070.41|36
1655944250000|2022-06-23 00:30:50|1075.97|1070.57|1075.06|1069.66|1075.97|1070.57|1074.89|1069.49|34
1655944260000|2022-06-23 00:31:00|1075.01|1069.61|1074.46|1069.06|1075.02|1069.62|1074|1068.6|36
1655944270000|2022-06-23 00:31:10|1074.48|1069.08|1073.24|1067.84|1074.73|1069.33|1073.23|1067.83|37
1655944280000|2022-06-23 00:31:20|1073.3|1067.9|1073.2|1067.8|1073.36|1067.96|1073|1067.6|37
1655944290000|2022-06-23 00:31:30|1073.18|1067.78|1073.03|1067.63|1073.69|1068.29|1073|1067.6|36
1655944300000|2022-06-23 00:31:40|1073.01|1067.61|1073.31|1067.91|1073.65|1068.25|1072.85|1067.45|35
1655944310000|2022-06-23 00:31:50|1073.36|1067.96|1073.3|1067.9|1073.48|1068.08|1072.96|1067.56|38
1655944320000|2022-06-23 00:32:00|1073.16|1067.76|1073.86|1068.46|1073.93|1068.53|1073.16|1067.76|40
1655944330000|2022-06-23 00:32:10|1073.88|1068.48|1073.64|1068.24|1074.16|1068.76|1073.64|1068.24|38
1655944340000|2022-06-23 00:32:20|1073.7|1068.3|1072.76|1067.36|1073.84|1068.44|1072.76|1067.36|35
1655944350000|2022-06-23 00:32:30|1072.92|1067.52|1072.98|1067.58|1073.12|1067.72|1072.77|1067.37|32
1655944360000|2022-06-23 00:32:40|1073.01|1067.61|1073.16|1067.76|1073.29|1067.89|1072.67|1067.27|34
1655944370000|2022-06-23 00:32:50|1073.18|1067.78|1075.81|1070.41|1076.13|1070.73|1073.13|1067.73|37
1655944380000|2022-06-23 00:33:00|1076.11|1070.71|1076|1070.6|1076.84|1071.44|1075.97|1070.57|36
1655944390000|2022-06-23 00:33:10|1075.87|1070.47|1074.99|1069.59|1075.99|1070.59|1074.99|1069.59|36
1655944400000|2022-06-23 00:33:20|1074.96|1069.56|1074.6|1069.2|1075|1069.6|1074.5|1069.1|35
1655944410000|2022-06-23 00:33:30|1074.61|1069.21|1073.79|1068.39|1074.61|1069.21|1073.69|1068.29|36
1655944420000|2022-06-23 00:33:40|1073.75|1068.35|1073.54|1068.14|1073.94|1068.54|1073.52|1068.12|34
1655944430000|2022-06-23 00:33:50|1073.48|1068.08|1073.61|1068.21|1073.77|1068.37|1073.36|1067.96|37
1655944440000|2022-06-23 00:34:00|1073.67|1068.27|1072.58|1067.18|1073.67|1068.27|1072.21|1066.81|36
1655944450000|2022-06-23 00:34:10|1072.52|1067.12|1071.85|1066.45|1072.52|1067.12|1071.69|1066.29|38
1655944460000|2022-06-23 00:34:20|1071.96|1066.56|1072.62|1067.22|1072.7|1067.3|1071.89|1066.49|37
1655944470000|2022-06-23 00:34:30|1072.58|1067.18|1072.91|1067.51|1073.53|1068.13|1072.43|1067.03|36
1655944480000|2022-06-23 00:34:40|1072.85|1067.45|1073.09|1067.69|1073.09|1067.69|1072.42|1067.02|33
1655944490000|2022-06-23 00:34:50|1073.06|1067.66|1073.62|1068.22|1073.62|1068.22|1072.92|1067.52|36
1655944500000|2022-06-23 00:35:00|1073.65|1068.25|1072.91|1067.51|1073.86|1068.46|1072.73|1067.33|35
1655944510000|2022-06-23 00:35:10|1072.99|1067.59|1073.65|1068.25|1073.65|1068.25|1072.99|1067.59|39
1655944520000|2022-06-23 00:35:20|1073.69|1068.29|1073.24|1067.84|1073.93|1068.53|1073.19|1067.79|36
1655944530000|2022-06-23 00:35:30|1073.27|1067.87|1073.13|1067.73|1073.46|1068.06|1073.01|1067.61|37
1655944540000|2022-06-23 00:35:40|1073.15|1067.75|1073.44|1068.04|1073.44|1068.04|1073.08|1067.68|30
1655944550000|2022-06-23 00:35:50|1073.47|1068.07|1072.77|1067.37|1073.57|1068.17|1072.71|1067.31|35
1655944560000|2022-06-23 00:36:00|1072.76|1067.36|1072.56|1067.16|1073.28|1067.88|1072.56|1067.16|37
1655944570000|2022-06-23 00:36:10|1072.47|1067.07|1072.36|1066.96|1072.49|1067.09|1072.07|1066.67|36
1655944580000|2022-06-23 00:36:20|1072.32|1066.92|1071.51|1066.11|1072.32|1066.92|1071.51|1066.11|36
1655944590000|2022-06-23 00:36:30|1071.44|1066.04|1071.34|1065.94|1071.55|1066.15|1071.32|1065.92|36
1655944600000|2022-06-23 00:36:40|1071.37|1065.97|1071.65|1066.25|1071.79|1066.39|1071.3|1065.9|37
1655944610000|2022-06-23 00:36:50|1071.58|1066.18|1071.75|1066.35|1071.85|1066.45|1071.47|1066.07|35
1655944620000|2022-06-23 00:37:00|1071.88|1066.48|1071.1|1065.7|1071.92|1066.52|1071.02|1065.62|30
1655944630000|2022-06-23 00:37:10|1071.13|1065.73|1071.5|1066.1|1071.54|1066.14|1071.07|1065.67|35
1655944640000|2022-06-23 00:37:20|1071.42|1066.02|1071.35|1065.95|1071.83|1066.43|1071.25|1065.85|30
1655944650000|2022-06-23 00:37:30|1071.34|1065.94|1071.35|1065.95|1071.55|1066.15|1071.21|1065.81|34
1655944660000|2022-06-23 00:37:40|1071.26|1065.86|1071.26|1065.86|1071.46|1066.06|1071.26|1065.86|27
1655944670000|2022-06-23 00:37:50|1071.23|1065.83|1072.3|1066.9|1073.01|1067.61|1071.15|1065.75|36
1655944680000|2022-06-23 00:38:00|1072.47|1067.07|1071.91|1066.51|1072.73|1067.33|1071.91|1066.51|35
1655944690000|2022-06-23 00:38:10|1071.92|1066.52|1072.18|1066.78|1072.55|1067.15|1071.82|1066.42|35
1655944700000|2022-06-23 00:38:20|1072.14|1066.74|1071.97|1066.57|1072.25|1066.85|1071.76|1066.36|39
1655944710000|2022-06-23 00:38:30|1072.01|1066.61|1072.5|1067.1|1072.54|1067.14|1071.85|1066.45|36
1655944720000|2022-06-23 00:38:40|1072.54|1067.14|1071.74|1066.34|1072.62|1067.22|1071.74|1066.34|35
1655944730000|2022-06-23 00:38:50|1071.81|1066.41|1071.72|1066.32|1071.86|1066.46|1071.57|1066.17|33
1655944740000|2022-06-23 00:39:00|1071.67|1066.27|1071.68|1066.28|1072.05|1066.65|1071.67|1066.27|38
1655944750000|2022-06-23 00:39:10|1071.88|1066.48|1071.77|1066.37|1072.1|1066.7|1071.65|1066.25|30
1655944760000|2022-06-23 00:39:20|1071.69|1066.29|1072.09|1066.69|1072.09|1066.69|1071.42|1066.02|37
1655944770000|2022-06-23 00:39:30|1072.04|1066.64|1072.41|1067.01|1072.63|1067.23|1071.78|1066.38|34
1655944780000|2022-06-23 00:39:40|1072.49|1067.09|1072.64|1067.24|1072.64|1067.24|1072.04|1066.64|35
1655944790000|2022-06-23 00:39:50|1072.57|1067.17|1072.72|1067.32|1072.92|1067.52|1072.53|1067.13|35
1655944800000|2022-06-23 00:40:00|1072.64|1067.24|1072.25|1066.85|1072.64|1067.24|1072.11|1066.71|38
1655944810000|2022-06-23 00:40:10|1072.23|1066.83|1073.42|1068.02|1073.6|1068.2|1072.18|1066.78|36
1655944820000|2022-06-23 00:40:20|1073.39|1067.99|1073.69|1068.29|1073.69|1068.29|1073.23|1067.83|33
1655944830000|2022-06-23 00:40:30|1073.72|1068.32|1074.61|1069.21|1075.28|1069.88|1073.72|1068.32|33
1655944840000|2022-06-23 00:40:40|1074.6|1069.2|1074.57|1069.17|1075.23|1069.83|1074.38|1068.98|36
1655944850000|2022-06-23 00:40:50|1074.51|1069.11|1075.59|1070.19|1075.92|1070.52|1074.39|1068.99|38
1655944860000|2022-06-23 00:41:00|1075.48|1070.08|1077.4|1072|1077.47|1072.07|1075.48|1070.08|36
1655944870000|2022-06-23 00:41:10|1077.62|1072.22|1076.7|1071.3|1077.73|1072.33|1076.31|1070.91|35
1655944880000|2022-06-23 00:41:20|1076.71|1071.31|1075.97|1070.57|1077.13|1071.73|1075.92|1070.52|39
1655944890000|2022-06-23 00:41:30|1075.95|1070.55|1076.86|1071.46|1076.99|1071.59|1075.84|1070.44|35
1655944900000|2022-06-23 00:41:40|1076.88|1071.48|1077.9|1072.5|1077.96|1072.56|1076.88|1071.48|34
1655944910000|2022-06-23 00:41:50|1077.89|1072.49|1077.49|1072.09|1077.89|1072.49|1077.34|1071.94|35
1655944920000|2022-06-23 00:42:00|1077.71|1072.31|1077.62|1072.22|1077.85|1072.45|1077.33|1071.93|39
1655944930000|2022-06-23 00:42:10|1077.7|1072.3|1078.11|1072.71|1078.23|1072.83|1077.63|1072.23|36
1655944940000|2022-06-23 00:42:20|1078.13|1072.73|1078.23|1072.83|1078.45|1073.05|1077.96|1072.56|31
1655944950000|2022-06-23 00:42:30|1078.22|1072.82|1079.43|1074.03|1079.61|1074.21|1078.22|1072.82|35
1655944960000|2022-06-23 00:42:40|1079.34|1073.94|1078.59|1073.19|1079.34|1073.94|1078.42|1073.02|38
1655944970000|2022-06-23 00:42:50|1078.63|1073.23|1078.44|1073.04|1078.8|1073.4|1078.3|1072.9|37
1655944980000|2022-06-23 00:43:00|1078.31|1072.91|1079.55|1074.15|1079.62|1074.22|1078.27|1072.87|34
1655944990000|2022-06-23 00:43:10|1079.5|1074.1|1079.84|1074.44|1080.19|1074.79|1079.5|1074.1|34
1655945000000|2022-06-23 00:43:20|1079.91|1074.51|1079.88|1074.48|1080.36|1074.96|1079.79|1074.39|35
1655945010000|2022-06-23 00:43:30|1079.94|1074.54|1080.74|1075.34|1080.83|1075.43|1079.92|1074.52|30
1655945020000|2022-06-23 00:43:40|1080.99|1075.59|1079.98|1074.58|1081.48|1076.08|1079.98|1074.58|36
1655945030000|2022-06-23 00:43:50|1080|1074.6|1079.59|1074.19|1080.34|1074.94|1079.59|1074.19|32
1655945040000|2022-06-23 00:44:00|1079.43|1074.03|1078.68|1073.28|1079.43|1074.03|1078.37|1072.97|38
1655945050000|2022-06-23 00:44:10|1078.72|1073.32|1080.05|1074.65|1080.31|1074.91|1078.71|1073.31|35
1655945060000|2022-06-23 00:44:20|1080.03|1074.63|1079.4|1074|1080.15|1074.75|1079.31|1073.91|35
1655945070000|2022-06-23 00:44:30|1079.32|1073.92|1079.13|1073.73|1079.32|1073.92|1078.54|1073.14|34
1655945080000|2022-06-23 00:44:40|1079.23|1073.83|1079.89|1074.49|1079.94|1074.54|1078.86|1073.46|38
1655945090000|2022-06-23 00:44:50|1079.99|1074.59|1079.47|1074.07|1079.99|1074.59|1079.36|1073.96|34
1655945100000|2022-06-23 00:45:00|1079.43|1074.03|1079.74|1074.34|1079.74|1074.34|1078.44|1073.04|36
1655945110000|2022-06-23 00:45:10|1079.75|1074.35|1079.43|1074.03|1080.12|1074.72|1079.38|1073.98|36
1655945120000|2022-06-23 00:45:20|1079.42|1074.02|1079.75|1074.35|1079.84|1074.44|1079.42|1074.02|37
1655945130000|2022-06-23 00:45:30|1079.54|1074.14|1079.97|1074.57|1079.97|1074.57|1079.54|1074.14|31
1655945140000|2022-06-23 00:45:40|1080.02|1074.62|1080.88|1075.48|1080.94|1075.54|1080.01|1074.61|34
1655945150000|2022-06-23 00:45:50|1080.87|1075.47|1080.54|1075.14|1080.98|1075.58|1080.47|1075.07|35
1655945160000|2022-06-23 00:46:00|1080.51|1075.11|1079.28|1073.88|1080.51|1075.11|1079.11|1073.71|37
1655945170000|2022-06-23 00:46:10|1079.25|1073.85|1079.81|1074.41|1079.91|1074.51|1079.18|1073.78|34
1655945180000|2022-06-23 00:46:20|1079.82|1074.42|1079.49|1074.09|1079.82|1074.42|1079.29|1073.89|36
1655945190000|2022-06-23 00:46:30|1079.47|1074.07|1077.91|1072.51|1079.47|1074.07|1077.91|1072.51|36
1655945200000|2022-06-23 00:46:40|1077.88|1072.48|1078.4|1073|1078.48|1073.08|1077.75|1072.35|38
1655945210000|2022-06-23 00:46:50|1078.33|1072.93|1078.95|1073.55|1079.28|1073.88|1078.33|1072.93|32
1655945220000|2022-06-23 00:47:00|1079.01|1073.61|1078.34|1072.94|1079.01|1073.61|1078.1|1072.7|35
1655945230000|2022-06-23 00:47:10|1078.35|1072.95|1079.42|1074.02|1079.58|1074.18|1078.33|1072.93|33
1655945240000|2022-06-23 00:47:20|1079.5|1074.1|1079.16|1073.76|1079.73|1074.33|1078.96|1073.56|34
1655945250000|2022-06-23 00:47:30|1079.15|1073.75|1078.19|1072.79|1079.19|1073.79|1077.78|1072.38|34
1655945260000|2022-06-23 00:47:40|1078.11|1072.71|1078.22|1072.82|1078.24|1072.84|1078.05|1072.65|29
1655945270000|2022-06-23 00:47:50|1078.37|1072.97|1078.31|1072.91|1078.65|1073.25|1078.18|1072.78|38
1655945280000|2022-06-23 00:48:00|1078.28|1072.88|1077.84|1072.44|1078.67|1073.27|1077.59|1072.19|36
1655945290000|2022-06-23 00:48:10|1077.82|1072.42|1077.95|1072.55|1078.01|1072.61|1077.57|1072.17|33
1655945300000|2022-06-23 00:48:20|1077.96|1072.56|1078.25|1072.85|1078.3|1072.9|1077.85|1072.45|35
1655945310000|2022-06-23 00:48:30|1078.13|1072.73|1078.47|1073.07|1078.55|1073.15|1078.11|1072.71|34
1655945320000|2022-06-23 00:48:40|1078.55|1073.15|1078.73|1073.33|1078.73|1073.33|1078.55|1073.15|27
1655945330000|2022-06-23 00:48:50|1078.65|1073.25|1078.45|1073.05|1079.12|1073.72|1078.38|1072.98|35
1655945340000|2022-06-23 00:49:00|1078.47|1073.07|1078.29|1072.89|1078.76|1073.36|1078.23|1072.83|31
1655945350000|2022-06-23 00:49:10|1078.23|1072.83|1078.75|1073.35|1078.8|1073.4|1078.23|1072.83|27
1655945360000|2022-06-23 00:49:20|1078.76|1073.36|1078.76|1073.36|1078.85|1073.45|1078.73|1073.33|29
1655945370000|2022-06-23 00:49:30|1078.79|1073.39|1080.06|1074.66|1080.06|1074.66|1078.79|1073.39|34
1655945380000|2022-06-23 00:49:40|1080.08|1074.68|1080.4|1075|1080.44|1075.04|1079.94|1074.54|36
1655945390000|2022-06-23 00:49:50|1080.37|1074.97|1079.41|1074.01|1080.37|1074.97|1079.39|1073.99|32
1655945400000|2022-06-23 00:50:00|1079.43|1074.03|1079.87|1074.47|1079.99|1074.59|1079.27|1073.87|35
1655945410000|2022-06-23 00:50:10|1079.94|1074.54|1080.07|1074.67|1080.14|1074.74|1079.56|1074.16|33
1655945420000|2022-06-23 00:50:20|1080.05|1074.65|1079.36|1073.96|1080.12|1074.72|1079.35|1073.95|31
1655945430000|2022-06-23 00:50:30|1079.26|1073.86|1078.69|1073.29|1079.26|1073.86|1078.49|1073.09|33
1655945440000|2022-06-23 00:50:40|1078.7|1073.3|1079.55|1074.15|1079.61|1074.21|1078.7|1073.3|36
1655945450000|2022-06-23 00:50:50|1079.56|1074.16|1079.53|1074.13|1079.71|1074.31|1079.44|1074.04|32
1655945460000|2022-06-23 00:51:00|1079.55|1074.15|1079.85|1074.45|1079.85|1074.45|1079.48|1074.08|32
1655945470000|2022-06-23 00:51:10|1079.86|1074.46|1080.11|1074.71|1080.34|1074.94|1079.84|1074.44|30
1655945480000|2022-06-23 00:51:20|1080.12|1074.72|1080.35|1074.95|1080.35|1074.95|1079.66|1074.26|35
1655945490000|2022-06-23 00:51:30|1080.4|1075|1080.53|1075.13|1080.71|1075.31|1080.24|1074.84|32
1655945500000|2022-06-23 00:51:40|1080.51|1075.11|1083.16|1077.76|1083.42|1078.02|1080.51|1075.11|36
1655945510000|2022-06-23 00:51:50|1083.1|1077.7|1084.79|1079.39|1084.79|1079.39|1082.97|1077.57|38
1655945520000|2022-06-23 00:52:00|1085.02|1079.62|1084.71|1079.31|1085.45|1080.05|1084.71|1079.31|38
1655945530000|2022-06-23 00:52:10|1084.46|1079.06|1083.63|1078.23|1084.47|1079.07|1083.45|1078.05|39
1655945540000|2022-06-23 00:52:20|1083.65|1078.25|1084.48|1079.08|1085.18|1079.78|1083.56|1078.16|38
1655945550000|2022-06-23 00:52:30|1084.58|1079.18|1084.86|1079.46|1084.86|1079.46|1084.28|1078.88|36
1655945560000|2022-06-23 00:52:40|1084.8|1079.4|1084.91|1079.51|1085.03|1079.63|1084.72|1079.32|37
1655945570000|2022-06-23 00:52:50|1084.86|1079.46|1084.35|1078.95|1085.29|1079.89|1084.35|1078.95|39
1655945580000|2022-06-23 00:53:00|1084.28|1078.88|1083.6|1078.2|1084.3|1078.9|1083.6|1078.2|35
1655945590000|2022-06-23 00:53:10|1083.41|1078.01|1083.12|1077.72|1083.66|1078.26|1082.95|1077.55|37
1655945600000|2022-06-23 00:53:20|1083.09|1077.69|1083.1|1077.7|1083.75|1078.35|1083.09|1077.69|33
1655945610000|2022-06-23 00:53:30|1083.06|1077.66|1083.28|1077.88|1083.47|1078.07|1083.06|1077.66|31
1655945620000|2022-06-23 00:53:40|1083.22|1077.82|1085.13|1079.73|1085.13|1079.73|1083.14|1077.74|37
1655945630000|2022-06-23 00:53:50|1085.05|1079.65|1083.72|1078.32|1085.08|1079.68|1083.71|1078.31|38
1655945640000|2022-06-23 00:54:00|1083.73|1078.33|1083.94|1078.54|1084.18|1078.78|1083.51|1078.11|36
1655945650000|2022-06-23 00:54:10|1083.93|1078.53|1084.15|1078.75|1084.36|1078.96|1083.9|1078.5|36
1655945660000|2022-06-23 00:54:20|1084.28|1078.88|1084.35|1078.95|1085.32|1079.92|1084.28|1078.88|37
1655945670000|2022-06-23 00:54:30|1084.38|1078.98|1083.65|1078.25|1084.53|1079.13|1083.64|1078.24|35
1655945680000|2022-06-23 00:54:40|1083.55|1078.15|1082.01|1076.61|1083.55|1078.15|1081.64|1076.24|40
1655945690000|2022-06-23 00:54:50|1082.07|1076.67|1082.67|1077.27|1082.79|1077.39|1081.91|1076.51|38
1655945700000|2022-06-23 00:55:00|1082.69|1077.29|1082.73|1077.33|1083.71|1078.31|1082.48|1077.08|38
1655945710000|2022-06-23 00:55:10|1082.6|1077.2|1082.51|1077.11|1082.71|1077.31|1082.22|1076.82|37
1655945720000|2022-06-23 00:55:20|1082.59|1077.19|1083.44|1078.04|1083.44|1078.04|1082.34|1076.94|37
1655945730000|2022-06-23 00:55:30|1083.49|1078.09|1083.62|1078.22|1083.86|1078.46|1083.48|1078.08|36
1655945740000|2022-06-23 00:55:40|1083.65|1078.25|1083.78|1078.38|1084.55|1079.15|1083.54|1078.14|40
1655945750000|2022-06-23 00:55:50|1083.77|1078.37|1084.03|1078.63|1084.03|1078.63|1083.52|1078.12|37
1655945760000|2022-06-23 00:56:00|1084.05|1078.65|1083.93|1078.53|1084.46|1079.06|1083.47|1078.07|37
1655945770000|2022-06-23 00:56:10|1083.86|1078.46|1083.46|1078.06|1083.86|1078.46|1083.33|1077.93|36
1655945780000|2022-06-23 00:56:20|1083.56|1078.16|1084.91|1079.51|1085.4|1080|1083.44|1078.04|36
1655945790000|2022-06-23 00:56:30|1084.68|1079.28|1083.94|1078.54|1084.68|1079.28|1083.79|1078.39|38
1655945800000|2022-06-23 00:56:40|1083.93|1078.53|1084.18|1078.78|1084.2|1078.8|1083.27|1077.87|33
1655945810000|2022-06-23 00:56:50|1084.29|1078.89|1082.26|1076.86|1084.37|1078.97|1082.26|1076.86|38
1655945820000|2022-06-23 00:57:00|1082.34|1076.94|1081.96|1076.56|1082.45|1077.05|1081.9|1076.5|31
1655945830000|2022-06-23 00:57:10|1081.95|1076.55|1080.98|1075.58|1081.95|1076.55|1080.98|1075.58|39
1655945840000|2022-06-23 00:57:20|1080.97|1075.57|1080.8|1075.4|1081.12|1075.72|1080.22|1074.82|37
1655945850000|2022-06-23 00:57:30|1080.84|1075.44|1081.65|1076.25|1081.72|1076.32|1080.84|1075.44|35
1655945860000|2022-06-23 00:57:40|1081.72|1076.32|1082.27|1076.87|1082.5|1077.1|1081.71|1076.31|34
1655945870000|2022-06-23 00:57:50|1082.28|1076.88|1080.97|1075.57|1082.42|1077.02|1080.79|1075.39|36
1655945880000|2022-06-23 00:58:00|1080.98|1075.58|1081.02|1075.62|1081.42|1076.02|1080.94|1075.54|35
1655945890000|2022-06-23 00:58:10|1081.01|1075.61|1081.36|1075.96|1081.73|1076.33|1081.01|1075.61|38
1655945900000|2022-06-23 00:58:20|1081.18|1075.78|1080.66|1075.26|1081.18|1075.78|1080.66|1075.26|33
1655945910000|2022-06-23 00:58:30|1080.58|1075.18|1081.03|1075.63|1081.33|1075.93|1080.49|1075.09|37
1655945920000|2022-06-23 00:58:40|1080.96|1075.56|1080.93|1075.53|1080.99|1075.59|1080.65|1075.25|35
1655945930000|2022-06-23 00:58:50|1080.98|1075.58|1080.58|1075.18|1081.28|1075.88|1080.57|1075.17|37
1655945940000|2022-06-23 00:59:00|1080.6|1075.2|1080.41|1075.01|1080.79|1075.39|1080.41|1075.01|32
1655945950000|2022-06-23 00:59:10|1080.46|1075.06|1080.71|1075.31|1080.71|1075.31|1080.12|1074.72|34
1655945960000|2022-06-23 00:59:20|1080.93|1075.53|1080.53|1075.13|1080.93|1075.53|1080.49|1075.09|37
1655945970000|2022-06-23 00:59:30|1080.54|1075.14|1080.67|1075.27|1080.68|1075.28|1080.25|1074.85|34
1655945980000|2022-06-23 00:59:40|1080.69|1075.29|1080.35|1074.95|1080.69|1075.29|1080.11|1074.71|35
1655945990000|2022-06-23 00:59:50|1080.37|1074.97|1080.37|1074.97|1080.81|1075.41|1080.33|1074.93|36
1655946000000|2022-06-23 01:00:00|1080.41|1075.01|1080.32|1074.92|1080.8|1075.4|1080.1|1074.7|37
1655946010000|2022-06-23 01:00:10|1080.48|1075.08|1080.39|1074.99|1080.75|1075.35|1080.38|1074.98|33
1655946020000|2022-06-23 01:00:20|1080.36|1074.96|1080.25|1074.85|1080.65|1075.25|1080.08|1074.68|37
1655946030000|2022-06-23 01:00:30|1080.21|1074.81|1080.08|1074.68|1080.38|1074.98|1079.97|1074.57|39
1655946040000|2022-06-23 01:00:40|1080.06|1074.66|1080.32|1074.92|1080.6|1075.2|1080.06|1074.66|37
1655946050000|2022-06-23 01:00:50|1080.3|1074.9|1080.7|1075.3|1080.74|1075.34|1080.16|1074.76|31
1655946060000|2022-06-23 01:01:00|1080.69|1075.29|1079.58|1074.18|1080.69|1075.29|1079.54|1074.14|39
1655946070000|2022-06-23 01:01:10|1079.6|1074.2|1079.19|1073.79|1080.04|1074.64|1079.19|1073.79|38
1655946080000|2022-06-23 01:01:20|1079.16|1073.76|1081.03|1075.63|1081.05|1075.65|1078.99|1073.59|35
1655946090000|2022-06-23 01:01:30|1081.05|1075.65|1081.1|1075.7|1081.53|1076.13|1081|1075.6|35
1655946100000|2022-06-23 01:01:40|1081.06|1075.66|1081.3|1075.9|1081.58|1076.18|1080.94|1075.54|37
1655946110000|2022-06-23 01:01:50|1081.34|1075.94|1080.03|1074.63|1081.44|1076.04|1080.03|1074.63|37
1655946120000|2022-06-23 01:02:00|1080.02|1074.62|1080.05|1074.65|1080.27|1074.87|1079.76|1074.36|34
1655946130000|2022-06-23 01:02:10|1080.06|1074.66|1079.08|1073.68|1080.06|1074.66|1079.08|1073.68|35
1655946140000|2022-06-23 01:02:20|1079.07|1073.67|1078.31|1072.91|1079.07|1073.67|1078.28|1072.88|34
1655946150000|2022-06-23 01:02:30|1078.32|1072.92|1078.55|1073.15|1078.64|1073.24|1078.32|1072.92|29
1655946160000|2022-06-23 01:02:40|1078.67|1073.27|1077.96|1072.56|1078.67|1073.27|1077.96|1072.56|36
1655946170000|2022-06-23 01:02:50|1077.92|1072.52|1077.09|1071.69|1077.92|1072.52|1076.8|1071.4|34
1655946180000|2022-06-23 01:03:00|1077.04|1071.64|1076.61|1071.21|1077.27|1071.87|1076.49|1071.09|37
1655946190000|2022-06-23 01:03:10|1076.6|1071.2|1076.56|1071.16|1076.76|1071.36|1076.23|1070.83|31
1655946200000|2022-06-23 01:03:20|1076.58|1071.18|1077.09|1071.69|1077.09|1071.69|1076.58|1071.18|36
1655946210000|2022-06-23 01:03:30|1077.14|1071.74|1077.24|1071.84|1077.99|1072.59|1077.12|1071.72|36
1655946220000|2022-06-23 01:03:40|1077.19|1071.79|1077.19|1071.79|1077.45|1072.05|1077.17|1071.77|30
1655946230000|2022-06-23 01:03:50|1077.18|1071.78|1077.02|1071.62|1077.58|1072.18|1077.02|1071.62|33
1655946240000|2022-06-23 01:04:00|1077.1|1071.7|1077.56|1072.16|1077.82|1072.42|1077.1|1071.7|37
1655946250000|2022-06-23 01:04:10|1077.59|1072.19|1077.87|1072.47|1078.03|1072.63|1077.56|1072.16|35
1655946260000|2022-06-23 01:04:20|1077.93|1072.53|1076.99|1071.59|1077.93|1072.53|1076.97|1071.57|32
1655946270000|2022-06-23 01:04:30|1076.91|1071.51|1077.42|1072.02|1077.6|1072.2|1076.91|1071.51|36
1655946280000|2022-06-23 01:04:40|1077.54|1072.14|1078.02|1072.62|1078.07|1072.67|1077.54|1072.14|35
1655946290000|2022-06-23 01:04:50|1078|1072.6|1077.81|1072.41|1078.08|1072.68|1077.72|1072.32|31
1655946300000|2022-06-23 01:05:00|1077.74|1072.34|1077.33|1071.93|1077.82|1072.42|1077.32|1071.92|35
1655946310000|2022-06-23 01:05:10|1077.35|1071.95|1077.03|1071.63|1077.54|1072.14|1077.02|1071.62|35
1655946320000|2022-06-23 01:05:20|1077.07|1071.67|1077.07|1071.67|1077.11|1071.71|1076.98|1071.58|24
1655946330000|2022-06-23 01:05:30|1077.28|1071.88|1077.92|1072.52|1078.01|1072.61|1077.28|1071.88|36
1655946340000|2022-06-23 01:05:40|1077.82|1072.42|1077.26|1071.86|1077.82|1072.42|1077.16|1071.76|31
1655946350000|2022-06-23 01:05:50|1077.29|1071.89|1077.26|1071.86|1077.38|1071.98|1077.09|1071.69|32
1655946360000|2022-06-23 01:06:00|1077.22|1071.82|1077.63|1072.23|1077.69|1072.29|1077.22|1071.82|31
1655946370000|2022-06-23 01:06:10|1077.62|1072.22|1077.71|1072.31|1077.97|1072.57|1077.59|1072.19|34
1655946380000|2022-06-23 01:06:20|1077.69|1072.29|1077.1|1071.7|1077.82|1072.42|1077.01|1071.61|32
1655946390000|2022-06-23 01:06:30|1077.13|1071.73|1077.03|1071.63|1077.3|1071.9|1077|1071.6|31
1655946400000|2022-06-23 01:06:40|1077.07|1071.67|1077.44|1072.04|1077.8|1072.4|1077.07|1071.67|33
1655946410000|2022-06-23 01:06:50|1077.45|1072.05|1077.49|1072.09|1077.72|1072.32|1077.14|1071.74|32
1655946420000|2022-06-23 01:07:00|1077.46|1072.06|1077|1071.6|1077.46|1072.06|1076.87|1071.47|37
1655946430000|2022-06-23 01:07:10|1077.08|1071.68|1076.39|1070.99|1077.34|1071.94|1076.39|1070.99|34
1655946440000|2022-06-23 01:07:20|1076.37|1070.97|1076.73|1071.33|1077.02|1071.62|1076.36|1070.96|36
1655946450000|2022-06-23 01:07:30|1076.7|1071.3|1077.02|1071.62|1077.14|1071.74|1076.61|1071.21|39
1655946460000|2022-06-23 01:07:40|1077.05|1071.65|1077.69|1072.29|1078.08|1072.68|1076.89|1071.49|31
1655946470000|2022-06-23 01:07:50|1077.63|1072.23|1077.31|1071.91|1077.63|1072.23|1077.14|1071.74|33
1655946480000|2022-06-23 01:08:00|1077.35|1071.95|1078.03|1072.63|1078.29|1072.89|1077.32|1071.92|32
1655946490000|2022-06-23 01:08:10|1078.01|1072.61|1077.86|1072.46|1078.16|1072.76|1077.71|1072.31|35
1655946500000|2022-06-23 01:08:20|1078.09|1072.69|1078.78|1073.38|1079.18|1073.78|1078|1072.6|34
1655946510000|2022-06-23 01:08:30|1078.93|1073.53|1078.03|1072.63|1078.98|1073.58|1077.92|1072.52|32
1655946520000|2022-06-23 01:08:40|1077.9|1072.5|1078.02|1072.62|1078.05|1072.65|1077.05|1071.65|35
1655946530000|2022-06-23 01:08:50|1077.91|1072.51|1078.13|1072.73|1078.13|1072.73|1077.88|1072.48|29
1655946540000|2022-06-23 01:09:00|1078.05|1072.65|1078.02|1072.62|1078.25|1072.85|1077.6|1072.2|37
1655946550000|2022-06-23 01:09:10|1077.98|1072.58|1077.92|1072.52|1078.1|1072.7|1077.68|1072.28|34
1655946560000|2022-06-23 01:09:20|1077.8|1072.4|1077.97|1072.57|1078.13|1072.73|1077.7|1072.3|31
1655946570000|2022-06-23 01:09:30|1077.99|1072.59|1078.34|1072.94|1079.19|1073.79|1077.99|1072.59|37
1655946580000|2022-06-23 01:09:40|1078.3|1072.9|1078.39|1072.99|1078.41|1073.01|1078.26|1072.86|36
1655946590000|2022-06-23 01:09:50|1078.38|1072.98|1077.96|1072.56|1078.41|1073.01|1077.96|1072.56|34
1655946600000|2022-06-23 01:10:00|1077.98|1072.58|1078.1|1072.7|1078.1|1072.7|1077.82|1072.42|33
1655946610000|2022-06-23 01:10:10|1078.07|1072.67|1078.05|1072.65|1078.19|1072.79|1078.02|1072.62|31
1655946620000|2022-06-23 01:10:20|1078.03|1072.63|1078.11|1072.71|1078.13|1072.73|1078.02|1072.62|23
1655946630000|2022-06-23 01:10:30|1078.04|1072.64|1078.31|1072.91|1078.31|1072.91|1077.42|1072.02|35
1655946640000|2022-06-23 01:10:40|1078.29|1072.89|1079.46|1074.06|1079.46|1074.06|1078.27|1072.87|30
1655946650000|2022-06-23 01:10:50|1079.38|1073.98|1078.81|1073.41|1079.74|1074.34|1078.7|1073.3|38
1655946660000|2022-06-23 01:11:00|1078.89|1073.49|1078.1|1072.7|1078.91|1073.51|1077.85|1072.45|34
1655946670000|2022-06-23 01:11:10|1078.08|1072.68|1077.97|1072.57|1078.12|1072.72|1077.85|1072.45|35
1655946680000|2022-06-23 01:11:20|1077.98|1072.58|1078.18|1072.78|1078.31|1072.91|1077.87|1072.47|32
1655946690000|2022-06-23 01:11:30|1078.2|1072.8|1078.31|1072.91|1078.31|1072.91|1078.08|1072.68|31
1655946700000|2022-06-23 01:11:40|1078.58|1073.18|1078.13|1072.73|1078.58|1073.18|1078.02|1072.62|29
1655946710000|2022-06-23 01:11:50|1078.11|1072.71|1077.62|1072.22|1078.11|1072.71|1077.43|1072.03|30
1655946720000|2022-06-23 01:12:00|1077.63|1072.23|1077.99|1072.59|1078.03|1072.63|1077.61|1072.21|34
1655946730000|2022-06-23 01:12:10|1078.01|1072.61|1077.6|1072.2|1078.03|1072.63|1077.37|1071.97|36
1655946740000|2022-06-23 01:12:20|1077.61|1072.21|1077.55|1072.15|1077.61|1072.21|1077.37|1071.97|32
1655946750000|2022-06-23 01:12:30|1077.54|1072.14|1077.49|1072.09|1077.79|1072.39|1077.42|1072.02|31
1655946760000|2022-06-23 01:12:40|1077.5|1072.1|1077.08|1071.68|1077.64|1072.24|1077.08|1071.68|32
1655946770000|2022-06-23 01:12:50|1077.07|1071.67|1076.81|1071.41|1077.09|1071.69|1076.64|1071.24|36
1655946780000|2022-06-23 01:13:00|1076.94|1071.54|1076.82|1071.42|1076.94|1071.54|1076.54|1071.14|33
1655946790000|2022-06-23 01:13:10|1076.79|1071.39|1076.74|1071.34|1076.8|1071.4|1076.55|1071.15|30
1655946800000|2022-06-23 01:13:20|1076.69|1071.29|1076.48|1071.08|1076.69|1071.29|1076.23|1070.83|33
1655946810000|2022-06-23 01:13:30|1076.49|1071.09|1076.53|1071.13|1076.67|1071.27|1076.46|1071.06|33
1655946820000|2022-06-23 01:13:40|1076.54|1071.14|1076.89|1071.49|1076.9|1071.5|1076.53|1071.13|34
1655946830000|2022-06-23 01:13:50|1076.87|1071.47|1076.92|1071.52|1077|1071.6|1076.65|1071.25|37
1655946840000|2022-06-23 01:14:00|1076.91|1071.51|1076.65|1071.25|1076.92|1071.52|1076.54|1071.14|25
1655946850000|2022-06-23 01:14:10|1076.67|1071.27|1076.1|1070.7|1076.71|1071.31|1075.82|1070.42|33
1655946860000|2022-06-23 01:14:20|1076.15|1070.75|1076.25|1070.85|1076.27|1070.87|1076|1070.6|36
1655946870000|2022-06-23 01:14:30|1076.35|1070.95|1076.23|1070.83|1076.44|1071.04|1076.14|1070.74|34
1655946880000|2022-06-23 01:14:40|1076.17|1070.77|1076.1|1070.7|1076.18|1070.78|1075.99|1070.59|29
1655946890000|2022-06-23 01:14:50|1076.12|1070.72|1076.23|1070.83|1076.38|1070.98|1076.11|1070.71|32
1655946900000|2022-06-23 01:15:00|1076.19|1070.79|1076.87|1071.47|1076.95|1071.55|1076.19|1070.79|37
1655946910000|2022-06-23 01:15:10|1076.83|1071.43|1075.85|1070.45|1076.83|1071.43|1075.84|1070.44|32
1655946920000|2022-06-23 01:15:20|1075.77|1070.37|1075.16|1069.76|1075.77|1070.37|1075.14|1069.74|28
1655946930000|2022-06-23 01:15:30|1075.14|1069.74|1075.24|1069.84|1075.29|1069.89|1075.13|1069.73|26
1655946940000|2022-06-23 01:15:40|1075.26|1069.86|1075.86|1070.46|1076.34|1070.94|1075.15|1069.75|38
1655946950000|2022-06-23 01:15:50|1075.88|1070.48|1076|1070.6|1076.15|1070.75|1075.68|1070.28|39
1655946960000|2022-06-23 01:16:00|1075.99|1070.59|1075.85|1070.45|1076.23|1070.83|1075.75|1070.35|37
1655946970000|2022-06-23 01:16:10|1075.84|1070.44|1076.36|1070.96|1076.36|1070.96|1075.84|1070.44|34
1655946980000|2022-06-23 01:16:20|1076.79|1071.39|1077.67|1072.27|1077.88|1072.48|1076.79|1071.39|34
1655946990000|2022-06-23 01:16:30|1077.64|1072.24|1077.23|1071.83|1077.64|1072.24|1076.95|1071.55|35
1655947000000|2022-06-23 01:16:40|1077.24|1071.84|1077.39|1071.99|1077.48|1072.08|1077.22|1071.82|33
1655947010000|2022-06-23 01:16:50|1077.42|1072.02|1077.93|1072.53|1077.96|1072.56|1077.41|1072.01|31
1655947020000|2022-06-23 01:17:00|1077.94|1072.54|1078.14|1072.74|1078.23|1072.83|1077.85|1072.45|31
1655947030000|2022-06-23 01:17:10|1078.18|1072.78|1078.03|1072.63|1078.32|1072.92|1077.97|1072.57|35
1655947040000|2022-06-23 01:17:20|1077.96|1072.56|1078.23|1072.83|1078.24|1072.84|1077.89|1072.49|35
1655947050000|2022-06-23 01:17:30|1078.22|1072.82|1078.55|1073.15|1079.12|1073.72|1078.17|1072.77|34
1655947060000|2022-06-23 01:17:40|1078.51|1073.11|1078.81|1073.41|1078.92|1073.52|1078.35|1072.95|35
1655947070000|2022-06-23 01:17:50|1078.91|1073.51|1078.79|1073.39|1078.92|1073.52|1078.67|1073.27|36
1655947080000|2022-06-23 01:18:00|1078.75|1073.35|1078.86|1073.46|1078.86|1073.46|1078.47|1073.07|28
1655947090000|2022-06-23 01:18:10|1078.92|1073.52|1078.93|1073.53|1079.03|1073.63|1078.75|1073.35|30
1655947100000|2022-06-23 01:18:20|1079.02|1073.62|1078.14|1072.74|1079.04|1073.64|1078.07|1072.67|32
1655947110000|2022-06-23 01:18:30|1078.12|1072.72|1078.15|1072.75|1078.51|1073.11|1078.07|1072.67|34
1655947120000|2022-06-23 01:18:40|1078.13|1072.73|1078.16|1072.76|1078.36|1072.96|1077.78|1072.38|33
1655947130000|2022-06-23 01:18:50|1078.21|1072.81|1078.23|1072.83|1078.4|1073|1078.16|1072.76|32
1655947140000|2022-06-23 01:19:00|1078.15|1072.75|1077.9|1072.5|1078.31|1072.91|1077.71|1072.31|32
1655947150000|2022-06-23 01:19:10|1077.84|1072.44|1077.71|1072.31|1078|1072.6|1077.71|1072.31|31
1655947160000|2022-06-23 01:19:20|1077.66|1072.26|1077.97|1072.57|1078.12|1072.72|1077.64|1072.24|33
1655947170000|2022-06-23 01:19:30|1078|1072.6|1077.85|1072.45|1078.24|1072.84|1077.8|1072.4|33
1655947180000|2022-06-23 01:19:40|1077.87|1072.47|1077.93|1072.53|1077.96|1072.56|1077.8|1072.4|30
1655947190000|2022-06-23 01:19:50|1077.91|1072.51|1078.44|1073.04|1078.5|1073.1|1077.91|1072.51|33
1655947200000|2022-06-23 01:20:00|1078.41|1073.01|1078.46|1073.06|1078.85|1073.45|1078.4|1073|28
1655947210000|2022-06-23 01:20:10|1078.5|1073.1|1078.47|1073.07|1078.65|1073.25|1078.21|1072.81|33
1655947220000|2022-06-23 01:20:20|1078.48|1073.08|1078.21|1072.81|1078.83|1073.43|1078.2|1072.8|35
1655947230000|2022-06-23 01:20:30|1078.2|1072.8|1078.29|1072.89|1078.36|1072.96|1078.02|1072.62|35
1655947240000|2022-06-23 01:20:40|1078.3|1072.9|1078.62|1073.22|1078.65|1073.25|1078.3|1072.9|33
1655947250000|2022-06-23 01:20:50|1078.52|1073.12|1078.84|1073.44|1078.94|1073.54|1078.52|1073.12|27
1655947260000|2022-06-23 01:21:00|1078.82|1073.42|1078.95|1073.55|1078.98|1073.58|1078.78|1073.38|31
1655947270000|2022-06-23 01:21:10|1079.08|1073.68|1079.45|1074.05|1079.65|1074.25|1079.08|1073.68|34
1655947280000|2022-06-23 01:21:20|1079.43|1074.03|1080.24|1074.84|1080.36|1074.96|1079.43|1074.03|35
1655947290000|2022-06-23 01:21:30|1080.15|1074.75|1079.74|1074.34|1080.43|1075.03|1079.74|1074.34|33
1655947300000|2022-06-23 01:21:40|1079.73|1074.33|1079.28|1073.88|1079.85|1074.45|1079.28|1073.88|33
1655947310000|2022-06-23 01:21:50|1079.3|1073.9|1080.96|1075.56|1081.59|1076.19|1079.24|1073.84|33
1655947320000|2022-06-23 01:22:00|1081.01|1075.61|1083.02|1077.62|1083.02|1077.62|1080.89|1075.49|36
1655947330000|2022-06-23 01:22:10|1083.08|1077.68|1083.32|1077.92|1083.78|1078.38|1082.92|1077.52|35
1655947340000|2022-06-23 01:22:20|1083.44|1078.04|1084.58|1079.18|1085.09|1079.69|1083.32|1077.92|38
1655947350000|2022-06-23 01:22:30|1084.45|1079.05|1084.24|1078.84|1084.45|1079.05|1083.45|1078.05|38
1655947360000|2022-06-23 01:22:40|1084.12|1078.72|1084.09|1078.69|1084.66|1079.26|1083.94|1078.54|36
1655947370000|2022-06-23 01:22:50|1084.05|1078.65|1083.98|1078.58|1084.43|1079.03|1083.4|1078|35
1655947380000|2022-06-23 01:23:00|1083.92|1078.52|1084.12|1078.72|1084.32|1078.92|1083.87|1078.47|33
1655947390000|2022-06-23 01:23:10|1084.11|1078.71|1084.12|1078.72|1084.28|1078.88|1084.08|1078.68|29
1655947400000|2022-06-23 01:23:20|1084.08|1078.68|1083.88|1078.48|1084.39|1078.99|1083.88|1078.48|36
1655947410000|2022-06-23 01:23:30|1083.8|1078.4|1083.58|1078.18|1083.8|1078.4|1083.54|1078.14|27
1655947420000|2022-06-23 01:23:40|1083.55|1078.15|1083.19|1077.79|1083.57|1078.17|1083.11|1077.71|32
1655947430000|2022-06-23 01:23:50|1083.12|1077.72|1082.87|1077.47|1083.12|1077.72|1082.79|1077.39|34
1655947440000|2022-06-23 01:24:00|1083|1077.6|1083.27|1077.87|1083.64|1078.24|1082.89|1077.49|36
1655947450000|2022-06-23 01:24:10|1083.23|1077.83|1083.52|1078.12|1083.63|1078.23|1083.23|1077.83|32
1655947460000|2022-06-23 01:24:20|1083.55|1078.15|1083.98|1078.58|1084.22|1078.82|1083.54|1078.14|34
1655947470000|2022-06-23 01:24:30|1084.02|1078.62|1084.06|1078.66|1084.34|1078.94|1084.01|1078.61|32
1655947480000|2022-06-23 01:24:40|1084.19|1078.79|1084.05|1078.65|1084.61|1079.21|1083.98|1078.58|35
1655947490000|2022-06-23 01:24:50|1084.03|1078.63|1084.16|1078.76|1084.23|1078.83|1083.9|1078.5|32
1655947500000|2022-06-23 01:25:00|1084.17|1078.77|1084.6|1079.2|1084.71|1079.31|1084.09|1078.69|33
1655947510000|2022-06-23 01:25:10|1084.59|1079.19|1083.94|1078.54|1084.59|1079.19|1083.92|1078.52|35
1655947520000|2022-06-23 01:25:20|1083.95|1078.55|1084.07|1078.67|1084.14|1078.74|1083.95|1078.55|29
1655947530000|2022-06-23 01:25:30|1084.11|1078.71|1084.16|1078.76|1084.4|1079|1084.06|1078.66|33
1655947540000|2022-06-23 01:25:40|1084.11|1078.71|1084.2|1078.8|1084.22|1078.82|1084.06|1078.66|30
1655947550000|2022-06-23 01:25:50|1084.18|1078.78|1084.06|1078.66|1084.25|1078.85|1083.92|1078.52|30
1655947560000|2022-06-23 01:26:00|1084.01|1078.61|1084.19|1078.79|1084.21|1078.81|1083.86|1078.46|31
1655947570000|2022-06-23 01:26:10|1084.2|1078.8|1084.34|1078.94|1084.43|1079.03|1084.1|1078.7|29
1655947580000|2022-06-23 01:26:20|1084.42|1079.02|1084.39|1078.99|1084.57|1079.17|1084.33|1078.93|31
1655947590000|2022-06-23 01:26:30|1084.4|1079|1084.35|1078.95|1084.48|1079.08|1084.23|1078.83|27
1655947600000|2022-06-23 01:26:40|1084.36|1078.96|1083.87|1078.47|1084.39|1078.99|1083.42|1078.02|33
1655947610000|2022-06-23 01:26:50|1083.85|1078.45|1084.07|1078.67|1084.11|1078.71|1083.79|1078.39|33
1655947620000|2022-06-23 01:27:00|1084.04|1078.64|1084.01|1078.61|1084.12|1078.72|1083.65|1078.25|32
1655947630000|2022-06-23 01:27:10|1084.02|1078.62|1084.08|1078.68|1084.1|1078.7|1084.01|1078.61|24
1655947640000|2022-06-23 01:27:20|1084.1|1078.7|1085.3|1079.9|1085.3|1079.9|1084.1|1078.7|31
1655947650000|2022-06-23 01:27:30|1085.32|1079.92|1085.33|1079.93|1085.71|1080.31|1085.32|1079.92|32
1655947660000|2022-06-23 01:27:40|1085.27|1079.87|1085.23|1079.83|1085.57|1080.17|1085.2|1079.8|36
1655947670000|2022-06-23 01:27:50|1085.33|1079.93|1085.92|1080.52|1085.93|1080.53|1085.29|1079.89|34
1655947680000|2022-06-23 01:28:00|1086.19|1080.79|1088.71|1083.31|1088.71|1083.31|1086|1080.6|38
1655947690000|2022-06-23 01:28:10|1088.85|1083.45|1089.19|1083.79|1090.68|1085.28|1088.82|1083.42|34
1655947700000|2022-06-23 01:28:20|1089.2|1083.8|1090.15|1084.75|1090.15|1084.75|1089.06|1083.66|38
1655947710000|2022-06-23 01:28:30|1090.17|1084.77|1095.45|1090.05|1095.68|1090.28|1090.01|1084.61|40
1655947720000|2022-06-23 01:28:40|1096.05|1090.65|1092.57|1087.17|1096.33|1090.93|1092.23|1086.83|39
1655947730000|2022-06-23 01:28:50|1092.59|1087.19|1092.94|1087.54|1095.01|1089.61|1092.45|1087.05|39
1655947740000|2022-06-23 01:29:00|1092.95|1087.55|1092.2|1086.8|1093.41|1088.01|1091.63|1086.23|37
1655947750000|2022-06-23 01:29:10|1092.32|1086.92|1091.58|1086.18|1092.34|1086.94|1091.36|1085.96|37
1655947760000|2022-06-23 01:29:20|1091.42|1086.02|1091.69|1086.29|1092.1|1086.7|1091.36|1085.96|35
1655947770000|2022-06-23 01:29:30|1091.84|1086.44|1091.76|1086.36|1092.11|1086.71|1091.13|1085.73|36
1655947780000|2022-06-23 01:29:40|1091.7|1086.3|1093.83|1088.43|1093.84|1088.44|1091.7|1086.3|37
1655947790000|2022-06-23 01:29:50|1093.87|1088.47|1093.29|1087.89|1094.24|1088.84|1093.21|1087.81|37
1655947800000|2022-06-23 01:30:00|1093.37|1087.97|1093.77|1088.37|1094.83|1089.43|1093.37|1087.97|39
1655947810000|2022-06-23 01:30:10|1093.94|1088.54|1094.38|1088.98|1094.38|1088.98|1093.56|1088.16|35
1655947820000|2022-06-23 01:30:20|1094.5|1089.1|1096.26|1090.86|1096.38|1090.98|1094.5|1089.1|33
1655947830000|2022-06-23 01:30:30|1096.28|1090.88|1096.01|1090.61|1096.28|1090.88|1095.26|1089.86|40
1655947840000|2022-06-23 01:30:40|1096.07|1090.67|1095.23|1089.83|1096.07|1090.67|1094.99|1089.59|33
1655947850000|2022-06-23 01:30:50|1095.29|1089.89|1097.41|1092.01|1097.41|1092.01|1094.93|1089.53|37
1655947860000|2022-06-23 01:31:00|1097.67|1092.27|1096.42|1091.02|1097.75|1092.35|1095.91|1090.51|36
1655947870000|2022-06-23 01:31:10|1096.4|1091|1097.82|1092.42|1097.84|1092.44|1096.4|1091|37
1655947880000|2022-06-23 01:31:20|1097.77|1092.37|1097.77|1092.37|1099.29|1093.89|1097.68|1092.28|38
1655947890000|2022-06-23 01:31:30|1097.82|1092.42|1098.28|1092.88|1098.69|1093.29|1097.73|1092.33|39
1655947900000|2022-06-23 01:31:40|1098.29|1092.89|1099.45|1094.05|1099.45|1094.05|1098.24|1092.84|37
1655947910000|2022-06-23 01:31:50|1099.53|1094.13|1098.85|1093.45|1099.53|1094.13|1098.72|1093.32|32
1655947920000|2022-06-23 01:32:00|1098.89|1093.49|1098.02|1092.62|1098.89|1093.49|1098.02|1092.62|36
1655947930000|2022-06-23 01:32:10|1097.81|1092.41|1098.69|1093.29|1098.99|1093.59|1097.61|1092.21|36
1655947940000|2022-06-23 01:32:20|1098.53|1093.13|1098.3|1092.9|1098.53|1093.13|1097.75|1092.35|37
1655947950000|2022-06-23 01:32:30|1098.08|1092.68|1097.71|1092.31|1098.11|1092.71|1097.62|1092.22|33
1655947960000|2022-06-23 01:32:40|1097.73|1092.33|1097.07|1091.67|1098.07|1092.67|1097.07|1091.67|37
1655947970000|2022-06-23 01:32:50|1097.06|1091.66|1097.39|1091.99|1097.49|1092.09|1096.9|1091.5|36
1655947980000|2022-06-23 01:33:00|1097.4|1092|1097.73|1092.33|1097.84|1092.44|1097.27|1091.87|33
1655947990000|2022-06-23 01:33:10|1097.75|1092.35|1097.7|1092.3|1097.87|1092.47|1097.47|1092.07|34
1655948000000|2022-06-23 01:33:20|1097.67|1092.27|1098.02|1092.62|1098.53|1093.13|1097.62|1092.22|38
1655948010000|2022-06-23 01:33:30|1097.99|1092.59|1097.9|1092.5|1098.11|1092.71|1097.63|1092.23|32
1655948020000|2022-06-23 01:33:40|1097.88|1092.48|1098.35|1092.95|1098.49|1093.09|1097.61|1092.21|39
1655948030000|2022-06-23 01:33:50|1098.27|1092.87|1097.87|1092.47|1098.36|1092.96|1097.58|1092.18|38
1655948040000|2022-06-23 01:34:00|1097.95|1092.55|1097.44|1092.04|1098.52|1093.12|1097.3|1091.9|37
1655948050000|2022-06-23 01:34:10|1097.35|1091.95|1097.95|1092.55|1097.95|1092.55|1097.26|1091.86|32
1655948060000|2022-06-23 01:34:20|1097.97|1092.57|1097.42|1092.02|1098.01|1092.61|1097.42|1092.02|31
1655948070000|2022-06-23 01:34:30|1097.41|1092.01|1096.58|1091.18|1097.48|1092.08|1096.58|1091.18|37
1655948080000|2022-06-23 01:34:40|1096.6|1091.2|1096.33|1090.93|1096.66|1091.26|1095.83|1090.43|38
1655948090000|2022-06-23 01:34:50|1096.45|1091.05|1095.65|1090.25|1096.45|1091.05|1095.47|1090.07|38
1655948100000|2022-06-23 01:35:00|1095.62|1090.22|1094.57|1089.17|1095.75|1090.35|1094.54|1089.14|32
1655948110000|2022-06-23 01:35:10|1094.47|1089.07|1096.16|1090.76|1096.16|1090.76|1094.47|1089.07|36
1655948120000|2022-06-23 01:35:20|1096.15|1090.75|1094.85|1089.45|1096.16|1090.76|1094.83|1089.43|36
1655948130000|2022-06-23 01:35:30|1094.82|1089.42|1094.65|1089.25|1094.93|1089.53|1094.35|1088.95|35
1655948140000|2022-06-23 01:35:40|1094.67|1089.27|1094.78|1089.38|1094.84|1089.44|1094.39|1088.99|30
1655948150000|2022-06-23 01:35:50|1094.8|1089.4|1095.59|1090.19|1095.61|1090.21|1094.8|1089.4|33
1655948160000|2022-06-23 01:36:00|1095.62|1090.22|1095.39|1089.99|1095.65|1090.25|1095.17|1089.77|33
1655948170000|2022-06-23 01:36:10|1095.37|1089.97|1095.52|1090.12|1095.52|1090.12|1095.22|1089.82|34
1655948180000|2022-06-23 01:36:20|1095.5|1090.1|1094.92|1089.52|1095.5|1090.1|1094.8|1089.4|33
1655948190000|2022-06-23 01:36:30|1094.79|1089.39|1095.09|1089.69|1095.32|1089.92|1094.74|1089.34|35
1655948200000|2022-06-23 01:36:40|1095.08|1089.68|1095.49|1090.09|1095.82|1090.42|1095.08|1089.68|33
1655948210000|2022-06-23 01:36:50|1095.56|1090.16|1095.34|1089.94|1095.96|1090.56|1095.31|1089.91|33
1655948220000|2022-06-23 01:37:00|1095.33|1089.93|1094.98|1089.58|1095.36|1089.96|1094.9|1089.5|33
1655948230000|2022-06-23 01:37:10|1094.97|1089.57|1094.96|1089.56|1095.33|1089.93|1094.96|1089.56|30
1655948240000|2022-06-23 01:37:20|1094.95|1089.55|1095.29|1089.89|1095.39|1089.99|1094.95|1089.55|34
1655948250000|2022-06-23 01:37:30|1095.31|1089.91|1095.06|1089.66|1095.55|1090.15|1094.95|1089.55|39
1655948260000|2022-06-23 01:37:40|1095.1|1089.7|1095.45|1090.05|1095.73|1090.33|1095.01|1089.61|35
1655948270000|2022-06-23 01:37:50|1095.32|1089.92|1095.05|1089.65|1095.32|1089.92|1094.94|1089.54|32
1655948280000|2022-06-23 01:38:00|1095.02|1089.62|1095.58|1090.18|1095.58|1090.18|1094.87|1089.47|35
1655948290000|2022-06-23 01:38:10|1095.57|1090.17|1095.77|1090.37|1095.89|1090.49|1095.48|1090.08|33
1655948300000|2022-06-23 01:38:20|1095.76|1090.36|1095.6|1090.2|1095.86|1090.46|1095.44|1090.04|34
1655948310000|2022-06-23 01:38:30|1095.57|1090.17|1095.46|1090.06|1095.57|1090.17|1095.1|1089.7|33
1655948320000|2022-06-23 01:38:40|1095.57|1090.17|1095.13|1089.73|1095.73|1090.33|1095.09|1089.69|29
1655948330000|2022-06-23 01:38:50|1095.11|1089.71|1095.38|1089.98|1095.48|1090.08|1095.05|1089.65|29
1655948340000|2022-06-23 01:39:00|1095.36|1089.96|1095.73|1090.33|1096.04|1090.64|1095.23|1089.83|34
1655948350000|2022-06-23 01:39:10|1095.75|1090.35|1095.21|1089.81|1095.79|1090.39|1095.15|1089.75|33
1655948360000|2022-06-23 01:39:20|1095.24|1089.84|1094.66|1089.26|1095.24|1089.84|1094.65|1089.25|36
1655948370000|2022-06-23 01:39:30|1094.58|1089.18|1094.36|1088.96|1094.81|1089.41|1094.17|1088.77|35
1655948380000|2022-06-23 01:39:40|1094.4|1089|1094.51|1089.11|1094.71|1089.31|1094.29|1088.89|31
1655948390000|2022-06-23 01:39:50|1094.55|1089.15|1094.37|1088.97|1094.61|1089.21|1094.34|1088.94|32
1655948400000|2022-06-23 01:40:00|1094.42|1089.02|1094.27|1088.87|1094.62|1089.22|1094.27|1088.87|24
1655948410000|2022-06-23 01:40:10|1094.31|1088.91|1094.39|1088.99|1094.48|1089.08|1094.31|1088.91|30
1655948420000|2022-06-23 01:40:20|1094.36|1088.96|1093.72|1088.32|1094.43|1089.03|1093.71|1088.31|29
1655948430000|2022-06-23 01:40:30|1093.73|1088.33|1093.48|1088.08|1093.85|1088.45|1093.48|1088.08|33
1655948440000|2022-06-23 01:40:40|1093.5|1088.1|1093.36|1087.96|1093.5|1088.1|1092.8|1087.4|30
1655948450000|2022-06-23 01:40:50|1093.42|1088.02|1093.84|1088.44|1093.85|1088.45|1093.17|1087.77|33
1655948460000|2022-06-23 01:41:00|1093.86|1088.46|1094.08|1088.68|1094.23|1088.83|1093.86|1088.46|33
1655948470000|2022-06-23 01:41:10|1094.05|1088.65|1094.01|1088.61|1094.05|1088.65|1093.93|1088.53|33
1655948480000|2022-06-23 01:41:20|1093.95|1088.55|1094|1088.6|1094.06|1088.66|1093.57|1088.17|34
1655948490000|2022-06-23 01:41:30|1093.96|1088.56|1093.47|1088.07|1093.99|1088.59|1093.44|1088.04|28
1655948500000|2022-06-23 01:41:40|1093.46|1088.06|1092.87|1087.47|1093.59|1088.19|1092.87|1087.47|35
1655948510000|2022-06-23 01:41:50|1092.84|1087.44|1093.24|1087.84|1093.56|1088.16|1092.65|1087.25|35
1655948520000|2022-06-23 01:42:00|1093.15|1087.75|1093.08|1087.68|1093.28|1087.88|1092.96|1087.56|30
1655948530000|2022-06-23 01:42:10|1093.11|1087.71|1093.42|1088.02|1093.5|1088.1|1093.1|1087.7|32
1655948540000|2022-06-23 01:42:20|1093.41|1088.01|1093.46|1088.06|1093.46|1088.06|1093.37|1087.97|26
1655948550000|2022-06-23 01:42:30|1093.45|1088.05|1093.74|1088.34|1094|1088.6|1093.45|1088.05|32
1655948560000|2022-06-23 01:42:40|1093.7|1088.3|1094.59|1089.19|1094.59|1089.19|1093.65|1088.25|37
1655948570000|2022-06-23 01:42:50|1094.61|1089.21|1094.02|1088.62|1094.61|1089.21|1094.02|1088.62|32
1655948580000|2022-06-23 01:43:00|1093.85|1088.45|1093.29|1087.89|1093.86|1088.46|1093.29|1087.89|38
1655948590000|2022-06-23 01:43:10|1093.28|1087.88|1092.85|1087.45|1093.33|1087.93|1092.85|1087.45|28
1655948600000|2022-06-23 01:43:20|1092.71|1087.31|1092.78|1087.38|1093.05|1087.65|1092.67|1087.27|37
1655948610000|2022-06-23 01:43:30|1092.75|1087.35|1092.61|1087.21|1092.86|1087.46|1092.52|1087.12|34
1655948620000|2022-06-23 01:43:40|1092.44|1087.04|1092.71|1087.31|1092.97|1087.57|1092.38|1086.98|38
1655948630000|2022-06-23 01:43:50|1092.72|1087.32|1092.59|1087.19|1092.78|1087.38|1092.47|1087.07|32
1655948640000|2022-06-23 01:44:00|1092.54|1087.14|1092.24|1086.84|1092.57|1087.17|1091.96|1086.56|35
1655948650000|2022-06-23 01:44:10|1092.28|1086.88|1092.2|1086.8|1092.35|1086.95|1092.15|1086.75|25
1655948660000|2022-06-23 01:44:20|1092.24|1086.84|1092.66|1087.26|1092.7|1087.3|1092.19|1086.79|34
1655948670000|2022-06-23 01:44:30|1092.77|1087.37|1093.29|1087.89|1093.32|1087.92|1092.77|1087.37|33
1655948680000|2022-06-23 01:44:40|1093.24|1087.84|1092.35|1086.95|1093.27|1087.87|1092.23|1086.83|35
1655948690000|2022-06-23 01:44:50|1092.32|1086.92|1092.08|1086.68|1092.39|1086.99|1092.07|1086.67|32
1655948700000|2022-06-23 01:45:00|1092.13|1086.73|1092.38|1086.98|1092.69|1087.29|1092.06|1086.66|34
1655948710000|2022-06-23 01:45:10|1092.4|1087|1092.66|1087.26|1092.73|1087.33|1092.23|1086.83|27
1655948720000|2022-06-23 01:45:20|1092.6|1087.2|1092.7|1087.3|1092.7|1087.3|1092.33|1086.93|32
1655948730000|2022-06-23 01:45:30|1092.76|1087.36|1093.13|1087.73|1093.32|1087.92|1092.58|1087.18|35
1655948740000|2022-06-23 01:45:40|1093.33|1087.93|1093.13|1087.73|1093.56|1088.16|1093.04|1087.64|35
1655948750000|2022-06-23 01:45:50|1092.99|1087.59|1092.41|1087.01|1093.09|1087.69|1092.41|1087.01|27
1655948760000|2022-06-23 01:46:00|1092.37|1086.97|1092.35|1086.95|1092.53|1087.13|1092.21|1086.81|36
1655948770000|2022-06-23 01:46:10|1092.38|1086.98|1092.35|1086.95|1092.66|1087.26|1092.24|1086.84|32
1655948780000|2022-06-23 01:46:20|1092.33|1086.93|1092.12|1086.72|1092.41|1087.01|1092.12|1086.72|37
1655948790000|2022-06-23 01:46:30|1092.05|1086.65|1091.97|1086.57|1092.1|1086.7|1091.81|1086.41|32
1655948800000|2022-06-23 01:46:40|1091.83|1086.43|1092.2|1086.8|1092.26|1086.86|1091.8|1086.4|32
1655948810000|2022-06-23 01:46:50|1092.21|1086.81|1091.95|1086.55|1092.28|1086.88|1091.9|1086.5|27
1655948820000|2022-06-23 01:47:00|1091.93|1086.53|1092.14|1086.74|1092.17|1086.77|1091.72|1086.32|34
1655948830000|2022-06-23 01:47:10|1092.1|1086.7|1091.97|1086.57|1092.27|1086.87|1091.95|1086.55|27
1655948840000|2022-06-23 01:47:20|1091.95|1086.55|1091.7|1086.3|1092.18|1086.78|1091.7|1086.3|31
1655948850000|2022-06-23 01:47:30|1091.72|1086.32|1091.96|1086.56|1092.07|1086.67|1091.4|1086|26
1655948860000|2022-06-23 01:47:40|1091.92|1086.52|1091.7|1086.3|1092.14|1086.74|1091.65|1086.25|31
1655948870000|2022-06-23 01:47:50|1091.78|1086.38|1091.4|1086|1091.78|1086.38|1091.39|1085.99|24
1655948880000|2022-06-23 01:48:00|1091.35|1085.95|1091.48|1086.08|1091.61|1086.21|1091.35|1085.95|35
1655948890000|2022-06-23 01:48:10|1091.4|1086|1091.42|1086.02|1091.54|1086.14|1091.31|1085.91|27
1655948900000|2022-06-23 01:48:20|1091.39|1085.99|1090.83|1085.43|1091.49|1086.09|1090.83|1085.43|34
1655948910000|2022-06-23 01:48:30|1090.78|1085.38|1090.81|1085.41|1091.14|1085.74|1090.64|1085.24|26
1655948920000|2022-06-23 01:48:40|1090.72|1085.32|1090.23|1084.83|1090.74|1085.34|1090.22|1084.82|30
1655948930000|2022-06-23 01:48:50|1090.26|1084.86|1090.09|1084.69|1090.47|1085.07|1090.09|1084.69|35
1655948940000|2022-06-23 01:49:00|1090.05|1084.65|1089.74|1084.34|1090.05|1084.65|1089.45|1084.05|33
1655948950000|2022-06-23 01:49:10|1089.7|1084.3|1089.44|1084.04|1089.71|1084.31|1089.4|1084|30
1655948960000|2022-06-23 01:49:20|1089.53|1084.13|1090.21|1084.81|1090.35|1084.95|1089.53|1084.13|36
1655948970000|2022-06-23 01:49:30|1090.26|1084.86|1090.42|1085.02|1090.42|1085.02|1090.09|1084.69|29
1655948980000|2022-06-23 01:49:40|1090.33|1084.93|1090.33|1084.93|1090.72|1085.32|1090.3|1084.9|36
1655948990000|2022-06-23 01:49:50|1090.34|1084.94|1090.24|1084.84|1090.43|1085.03|1090.18|1084.78|31
1655949000000|2022-06-23 01:50:00|1090.22|1084.82|1090.12|1084.72|1090.25|1084.85|1089.71|1084.31|33
1655949010000|2022-06-23 01:50:10|1090.11|1084.71|1089.84|1084.44|1090.19|1084.79|1089.73|1084.33|29
1655949020000|2022-06-23 01:50:20|1089.88|1084.48|1089.75|1084.35|1089.95|1084.55|1089.7|1084.3|29
1655949030000|2022-06-23 01:50:30|1089.74|1084.34|1089.84|1084.44|1089.88|1084.48|1089.64|1084.24|29
1655949040000|2022-06-23 01:50:40|1089.85|1084.45|1089.84|1084.44|1090.08|1084.68|1089.76|1084.36|30
1655949050000|2022-06-23 01:50:50|1089.81|1084.41|1089.73|1084.33|1089.96|1084.56|1089.66|1084.26|32
1655949060000|2022-06-23 01:51:00|1089.72|1084.32|1089.43|1084.03|1089.72|1084.32|1089.43|1084.03|27
1655949070000|2022-06-23 01:51:10|1089.45|1084.05|1089.54|1084.14|1089.97|1084.57|1089.45|1084.05|35
1655949080000|2022-06-23 01:51:20|1089.53|1084.13|1089.25|1083.85|1089.53|1084.13|1088.87|1083.47|35
1655949090000|2022-06-23 01:51:30|1089.28|1083.88|1089.71|1084.31|1089.75|1084.35|1089.22|1083.82|32
1655949100000|2022-06-23 01:51:40|1089.67|1084.27|1089.97|1084.57|1089.99|1084.59|1089.62|1084.22|31
1655949110000|2022-06-23 01:51:50|1089.95|1084.55|1089.97|1084.57|1090.05|1084.65|1089.9|1084.5|35
1655949120000|2022-06-23 01:52:00|1089.92|1084.52|1089.94|1084.54|1090.13|1084.73|1089.74|1084.34|35
1655949130000|2022-06-23 01:52:10|1090.05|1084.65|1090.22|1084.82|1090.34|1084.94|1089.93|1084.53|34
1655949140000|2022-06-23 01:52:20|1090.27|1084.87|1090.5|1085.1|1091.01|1085.61|1090.23|1084.83|32
1655949150000|2022-06-23 01:52:30|1090.53|1085.13|1090.2|1084.8|1090.54|1085.14|1089.83|1084.43|29
1655949160000|2022-06-23 01:52:40|1090.12|1084.72|1089.73|1084.33|1090.12|1084.72|1089.65|1084.25|37
1655949170000|2022-06-23 01:52:50|1089.67|1084.27|1089.79|1084.39|1089.95|1084.55|1089.5|1084.1|32
1655949180000|2022-06-23 01:53:00|1089.9|1084.5|1090.08|1084.68|1090.13|1084.73|1089.81|1084.41|32
1655949190000|2022-06-23 01:53:10|1090.06|1084.66|1090.29|1084.89|1090.31|1084.91|1090.05|1084.65|30
1655949200000|2022-06-23 01:53:20|1090.27|1084.87|1090.18|1084.78|1090.38|1084.98|1090.11|1084.71|37
1655949210000|2022-06-23 01:53:30|1090.11|1084.71|1090.19|1084.79|1090.41|1085.01|1089.93|1084.53|35
1655949220000|2022-06-23 01:53:40|1090.2|1084.8|1090.31|1084.91|1090.42|1085.02|1090.19|1084.79|34
1655949230000|2022-06-23 01:53:50|1090.33|1084.93|1090.05|1084.65|1090.33|1084.93|1089.93|1084.53|31
1655949240000|2022-06-23 01:54:00|1090.1|1084.7|1090|1084.6|1090.12|1084.72|1089.94|1084.54|31
1655949250000|2022-06-23 01:54:10|1089.97|1084.57|1090.38|1084.98|1090.38|1084.98|1089.85|1084.45|25
1655949260000|2022-06-23 01:54:20|1090.37|1084.97|1088.95|1083.55|1090.38|1084.98|1088.91|1083.51|33
1655949270000|2022-06-23 01:54:30|1088.94|1083.54|1088.39|1082.99|1089.08|1083.68|1088.39|1082.99|33
1655949280000|2022-06-23 01:54:40|1088.42|1083.02|1088.16|1082.76|1088.42|1083.02|1087.93|1082.53|30
1655949290000|2022-06-23 01:54:50|1088.01|1082.61|1087.88|1082.48|1088.13|1082.73|1087.29|1081.89|34
1655949300000|2022-06-23 01:55:00|1087.91|1082.51|1087.77|1082.37|1088.24|1082.84|1087.77|1082.37|34
1655949310000|2022-06-23 01:55:10|1087.79|1082.39|1087.64|1082.24|1087.9|1082.5|1087.58|1082.18|35
1655949320000|2022-06-23 01:55:20|1087.56|1082.16|1088.85|1083.45|1088.85|1083.45|1087.55|1082.15|34
1655949330000|2022-06-23 01:55:30|1088.88|1083.48|1088.14|1082.74|1088.88|1083.48|1087.99|1082.59|36
1655949340000|2022-06-23 01:55:40|1088.11|1082.71|1088.28|1082.88|1088.49|1083.09|1088.07|1082.67|31
1655949350000|2022-06-23 01:55:50|1088.26|1082.86|1088.17|1082.77|1088.36|1082.96|1088.14|1082.74|25
1655949360000|2022-06-23 01:56:00|1088.21|1082.81|1088.64|1083.24|1088.64|1083.24|1088.03|1082.63|33
1655949370000|2022-06-23 01:56:10|1088.56|1083.16|1088.78|1083.38|1088.98|1083.58|1088.55|1083.15|33
1655949380000|2022-06-23 01:56:20|1088.83|1083.43|1088.53|1083.13|1088.92|1083.52|1088.26|1082.86|37
1655949390000|2022-06-23 01:56:30|1088.48|1083.08|1088.22|1082.82|1088.52|1083.12|1088.2|1082.8|33
1655949400000|2022-06-23 01:56:40|1088.33|1082.93|1088.65|1083.25|1088.67|1083.27|1088.25|1082.85|28
1655949410000|2022-06-23 01:56:50|1088.64|1083.24|1088.1|1082.7|1088.68|1083.28|1088.07|1082.67|29
1655949420000|2022-06-23 01:57:00|1088.09|1082.69|1088.57|1083.17|1088.57|1083.17|1088.04|1082.64|32
1655949430000|2022-06-23 01:57:10|1088.63|1083.23|1088.14|1082.74|1088.67|1083.27|1088.1|1082.7|34
1655949440000|2022-06-23 01:57:20|1088.12|1082.72|1087.3|1081.9|1088.15|1082.75|1087.3|1081.9|29
1655949450000|2022-06-23 01:57:30|1087.31|1081.91|1087.14|1081.74|1087.7|1082.3|1087.14|1081.74|33
1655949460000|2022-06-23 01:57:40|1087.13|1081.73|1087.4|1082|1087.4|1082|1087.11|1081.71|36
1655949470000|2022-06-23 01:57:50|1087.41|1082.01|1087.1|1081.7|1087.44|1082.04|1086.86|1081.46|33
1655949480000|2022-06-23 01:58:00|1087.03|1081.63|1087.17|1081.77|1087.4|1082|1087.03|1081.63|35
1655949490000|2022-06-23 01:58:10|1087.13|1081.73|1085.51|1080.11|1087.13|1081.73|1085.42|1080.02|34
1655949500000|2022-06-23 01:58:20|1085.52|1080.12|1085.64|1080.24|1085.64|1080.24|1085.33|1079.93|37
1655949510000|2022-06-23 01:58:30|1085.63|1080.23|1086|1080.6|1086.08|1080.68|1085.5|1080.1|27
1655949520000|2022-06-23 01:58:40|1085.99|1080.59|1086.47|1081.07|1086.47|1081.07|1085.93|1080.53|31
1655949530000|2022-06-23 01:58:50|1086.46|1081.06|1086.83|1081.43|1087.3|1081.9|1086.38|1080.98|38
1655949540000|2022-06-23 01:59:00|1086.73|1081.33|1087.3|1081.9|1087.34|1081.94|1086.7|1081.3|33
1655949550000|2022-06-23 01:59:10|1087.29|1081.89|1087.16|1081.76|1087.35|1081.95|1087.05|1081.65|35
1655949560000|2022-06-23 01:59:20|1087.19|1081.79|1086.75|1081.35|1087.19|1081.79|1086.53|1081.13|29
1655949570000|2022-06-23 01:59:30|1086.69|1081.29|1086.48|1081.08|1086.75|1081.35|1086.39|1080.99|31
1655949580000|2022-06-23 01:59:40|1086.49|1081.09|1085.83|1080.43|1086.56|1081.16|1085.74|1080.34|30
1655949590000|2022-06-23 01:59:50|1085.85|1080.45|1086.28|1080.88|1086.28|1080.88|1085.64|1080.24|33
1655949600000|2022-06-23 02:00:00|1086.36|1080.96|1086.58|1081.18|1086.89|1081.49|1086.3|1080.9|37
1655949610000|2022-06-23 02:00:10|1086.56|1081.16|1087.24|1081.84|1087.24|1081.84|1086.51|1081.11|32
1655949620000|2022-06-23 02:00:20|1087.23|1081.83|1087|1081.6|1087.8|1082.4|1087|1081.6|30
1655949630000|2022-06-23 02:00:30|1086.83|1081.43|1086.49|1081.09|1086.94|1081.54|1086.38|1080.98|35
1655949640000|2022-06-23 02:00:40|1086.58|1081.18|1086.57|1081.17|1086.64|1081.24|1086.3|1080.9|34
1655949650000|2022-06-23 02:00:50|1086.58|1081.18|1086.89|1081.49|1086.98|1081.58|1086.56|1081.16|32
1655949660000|2022-06-23 02:01:00|1086.88|1081.48|1086.79|1081.39|1087.22|1081.82|1086.55|1081.15|34
1655949670000|2022-06-23 02:01:10|1086.73|1081.33|1086.85|1081.45|1086.88|1081.48|1086.33|1080.93|31
1655949680000|2022-06-23 02:01:20|1086.84|1081.44|1086.56|1081.16|1086.9|1081.5|1086.51|1081.11|30
1655949690000|2022-06-23 02:01:30|1086.58|1081.18|1086.86|1081.46|1086.89|1081.49|1086.5|1081.1|28
1655949700000|2022-06-23 02:01:40|1086.84|1081.44|1086.87|1081.47|1087.22|1081.82|1086.75|1081.35|30
1655949710000|2022-06-23 02:01:50|1086.88|1081.48|1086.73|1081.33|1087.04|1081.64|1086.66|1081.26|31
1655949720000|2022-06-23 02:02:00|1086.77|1081.37|1087.15|1081.75|1087.15|1081.75|1086.68|1081.28|31
1655949730000|2022-06-23 02:02:10|1087.17|1081.77|1087.08|1081.68|1087.22|1081.82|1087.02|1081.62|30
1655949740000|2022-06-23 02:02:20|1087.07|1081.67|1086.48|1081.08|1087.09|1081.69|1086.45|1081.05|34
1655949750000|2022-06-23 02:02:30|1086.45|1081.05|1086.35|1080.95|1086.48|1081.08|1086.28|1080.88|33
1655949760000|2022-06-23 02:02:40|1086.37|1080.97|1086.5|1081.1|1086.81|1081.41|1086.28|1080.88|37
1655949770000|2022-06-23 02:02:50|1086.4|1081|1086.23|1080.83|1086.59|1081.19|1086.23|1080.83|32
1655949780000|2022-06-23 02:03:00|1086.3|1080.9|1086.61|1081.21|1086.69|1081.29|1086.3|1080.9|34
1655949790000|2022-06-23 02:03:10|1086.65|1081.25|1086.92|1081.52|1086.92|1081.52|1086.65|1081.25|34
1655949800000|2022-06-23 02:03:20|1086.98|1081.58|1087.13|1081.73|1087.52|1082.12|1086.98|1081.58|36
1655949810000|2022-06-23 02:03:30|1087.14|1081.74|1088.14|1082.74|1088.16|1082.76|1087.14|1081.74|33
1655949820000|2022-06-23 02:03:40|1088.07|1082.67|1087.55|1082.15|1088.13|1082.73|1087.54|1082.14|36
1655949830000|2022-06-23 02:03:50|1087.53|1082.13|1087.58|1082.18|1087.58|1082.18|1087.46|1082.06|33
1655949840000|2022-06-23 02:04:00|1087.52|1082.12|1088.94|1083.54|1088.94|1083.54|1087.18|1081.78|32
1655949850000|2022-06-23 02:04:10|1089.22|1083.82|1090.62|1085.22|1090.62|1085.22|1089.22|1083.82|39
1655949860000|2022-06-23 02:04:20|1090.89|1085.49|1090.58|1085.18|1091.1|1085.7|1090.26|1084.86|31
1655949870000|2022-06-23 02:04:30|1090.56|1085.16|1089.97|1084.57|1090.56|1085.16|1089.86|1084.46|35
1655949880000|2022-06-23 02:04:40|1089.96|1084.56|1090.79|1085.39|1090.9|1085.5|1089.94|1084.54|33
1655949890000|2022-06-23 02:04:50|1090.77|1085.37|1090.71|1085.31|1090.93|1085.53|1090.46|1085.06|36
1655949900000|2022-06-23 02:05:00|1090.7|1085.3|1090.71|1085.31|1090.9|1085.5|1090.32|1084.92|39
1655949910000|2022-06-23 02:05:10|1090.77|1085.37|1090.56|1085.16|1090.77|1085.37|1090.39|1084.99|35
1655949920000|2022-06-23 02:05:20|1090.5|1085.1|1090.14|1084.74|1090.62|1085.22|1090.1|1084.7|33
1655949930000|2022-06-23 02:05:30|1090.12|1084.72|1089.41|1084.01|1090.18|1084.78|1089.41|1084.01|31
1655949940000|2022-06-23 02:05:40|1089.42|1084.02|1089.4|1084|1089.48|1084.08|1089.31|1083.91|33
1655949950000|2022-06-23 02:05:50|1089.42|1084.02|1088.52|1083.12|1089.45|1084.05|1088.52|1083.12|31
1655949960000|2022-06-23 02:06:00|1088.49|1083.09|1087.02|1081.62|1088.49|1083.09|1087.02|1081.62|36
1655949970000|2022-06-23 02:06:10|1087.11|1081.71|1086.77|1081.37|1087.11|1081.71|1086.74|1081.34|36
1655949980000|2022-06-23 02:06:20|1086.82|1081.42|1086.95|1081.55|1087.02|1081.62|1086.51|1081.11|33
1655949990000|2022-06-23 02:06:30|1086.98|1081.58|1087.27|1081.87|1087.3|1081.9|1086.9|1081.5|33
1655950000000|2022-06-23 02:06:40|1087.22|1081.82|1087.73|1082.33|1087.9|1082.5|1087.16|1081.76|35
1655950010000|2022-06-23 02:06:50|1087.76|1082.36|1087.41|1082.01|1087.8|1082.4|1087.41|1082.01|32
1655950020000|2022-06-23 02:07:00|1087.44|1082.04|1087.84|1082.44|1087.89|1082.49|1087.39|1081.99|31
1655950030000|2022-06-23 02:07:10|1087.86|1082.46|1087.59|1082.19|1087.91|1082.51|1087.38|1081.98|26
1655950040000|2022-06-23 02:07:20|1087.55|1082.15|1087.49|1082.09|1087.69|1082.29|1087.1|1081.7|34
1655950050000|2022-06-23 02:07:30|1087.54|1082.14|1087.24|1081.84|1087.6|1082.2|1087.18|1081.78|30
1655950060000|2022-06-23 02:07:40|1087.25|1081.85|1087.25|1081.85|1087.35|1081.95|1087.17|1081.77|34
1655950070000|2022-06-23 02:07:50|1087.24|1081.84|1087.1|1081.7|1087.32|1081.92|1087.06|1081.66|30
1655950080000|2022-06-23 02:08:00|1087.12|1081.72|1086.86|1081.46|1087.12|1081.72|1086.7|1081.3|29
1655950090000|2022-06-23 02:08:10|1086.88|1081.48|1086.92|1081.52|1087.02|1081.62|1086.67|1081.27|34
1655950100000|2022-06-23 02:08:20|1086.93|1081.53|1087.08|1081.68|1087.12|1081.72|1086.89|1081.49|27
1655950110000|2022-06-23 02:08:30|1087.09|1081.69|1086.77|1081.37|1087.09|1081.69|1086.63|1081.23|30
1655950120000|2022-06-23 02:08:40|1086.76|1081.36|1086.73|1081.33|1086.78|1081.38|1086.66|1081.26|30
1655950130000|2022-06-23 02:08:50|1086.74|1081.34|1086.69|1081.29|1086.79|1081.39|1086.67|1081.27|26
1655950140000|2022-06-23 02:09:00|1086.65|1081.25|1086.98|1081.58|1087.19|1081.79|1086.64|1081.24|31
1655950150000|2022-06-23 02:09:10|1087.01|1081.61|1087.11|1081.71|1087.5|1082.1|1087.01|1081.61|30
1655950160000|2022-06-23 02:09:20|1087.12|1081.72|1087.07|1081.67|1087.13|1081.73|1086.94|1081.54|28
1655950170000|2022-06-23 02:09:30|1087.06|1081.66|1086.9|1081.5|1087.06|1081.66|1086.79|1081.39|25
1655950180000|2022-06-23 02:09:40|1086.88|1081.48|1087.04|1081.64|1087.11|1081.71|1086.84|1081.44|30
1655950190000|2022-06-23 02:09:50|1087.05|1081.65|1086.89|1081.49|1087.29|1081.89|1086.86|1081.46|23
1655950200000|2022-06-23 02:10:00|1086.86|1081.46|1086.37|1080.97|1086.92|1081.52|1086.37|1080.97|27
1655950210000|2022-06-23 02:10:10|1086.34|1080.94|1086.47|1081.07|1086.5|1081.1|1086.28|1080.88|29
1655950220000|2022-06-23 02:10:20|1086.46|1081.06|1086.29|1080.89|1086.54|1081.14|1086.17|1080.77|32
1655950230000|2022-06-23 02:10:30|1086.13|1080.73|1086.28|1080.88|1086.39|1080.99|1086.11|1080.71|33
1655950240000|2022-06-23 02:10:40|1086.37|1080.97|1086.74|1081.34|1086.75|1081.35|1086.26|1080.86|34
1655950250000|2022-06-23 02:10:50|1086.75|1081.35|1086.58|1081.18|1086.83|1081.43|1086.53|1081.13|35
1655950260000|2022-06-23 02:11:00|1086.52|1081.12|1086.13|1080.73|1086.54|1081.14|1086.09|1080.69|33
1655950270000|2022-06-23 02:11:10|1086.18|1080.78|1086.35|1080.95|1086.35|1080.95|1086.1|1080.7|29
1655950280000|2022-06-23 02:11:20|1086.3|1080.9|1086.39|1080.99|1086.45|1081.05|1086.3|1080.9|29
1655950290000|2022-06-23 02:11:30|1086.4|1081|1086.23|1080.83|1086.51|1081.11|1086.23|1080.83|31
1655950300000|2022-06-23 02:11:40|1086.24|1080.84|1086.27|1080.87|1086.27|1080.87|1086.2|1080.8|22
1655950310000|2022-06-23 02:11:50|1086.24|1080.84|1086.03|1080.63|1086.31|1080.91|1086.03|1080.63|26
1655950320000|2022-06-23 02:12:00|1086.06|1080.66|1085.88|1080.48|1086.08|1080.68|1085.59|1080.19|29
1655950330000|2022-06-23 02:12:10|1086|1080.6|1085.69|1080.29|1086|1080.6|1085.62|1080.22|36
1655950340000|2022-06-23 02:12:20|1085.86|1080.46|1085.87|1080.47|1085.91|1080.51|1085.79|1080.39|29
1655950350000|2022-06-23 02:12:30|1085.8|1080.4|1085.73|1080.33|1085.99|1080.59|1085.73|1080.33|25
1655950360000|2022-06-23 02:12:40|1085.6|1080.2|1085.51|1080.11|1085.6|1080.2|1085.46|1080.06|23
1655950370000|2022-06-23 02:12:50|1085.53|1080.13|1084.93|1079.53|1085.54|1080.14|1084.88|1079.48|31
1655950380000|2022-06-23 02:13:00|1084.92|1079.52|1084.94|1079.54|1085.19|1079.79|1084.76|1079.36|35
1655950390000|2022-06-23 02:13:10|1084.98|1079.58|1084.94|1079.54|1085.03|1079.63|1084.88|1079.48|28
1655950400000|2022-06-23 02:13:20|1084.85|1079.45|1084.42|1079.02|1084.94|1079.54|1084.39|1078.99|32
1655950410000|2022-06-23 02:13:30|1084.43|1079.03|1084.42|1079.02|1084.59|1079.19|1084.38|1078.98|31
1655950420000|2022-06-23 02:13:40|1084.43|1079.03|1084.69|1079.29|1084.82|1079.42|1084.42|1079.02|33
1655950430000|2022-06-23 02:13:50|1084.6|1079.2|1084.68|1079.28|1084.81|1079.41|1084.51|1079.11|31
1655950440000|2022-06-23 02:14:00|1084.73|1079.33|1084.78|1079.38|1085.11|1079.71|1084.73|1079.33|34
1655950450000|2022-06-23 02:14:10|1084.84|1079.44|1085.22|1079.82|1085.22|1079.82|1084.74|1079.34|30
1655950460000|2022-06-23 02:14:20|1085.17|1079.77|1085.24|1079.84|1085.51|1080.11|1085.07|1079.67|28
1655950470000|2022-06-23 02:14:30|1085.21|1079.81|1085.47|1080.07|1085.47|1080.07|1085.18|1079.78|30
1655950480000|2022-06-23 02:14:40|1085.46|1080.06|1086.08|1080.68|1086.09|1080.69|1085.45|1080.05|35
1655950490000|2022-06-23 02:14:50|1086.09|1080.69|1085.98|1080.58|1086.44|1081.04|1085.92|1080.52|32
1655950500000|2022-06-23 02:15:00|1085.94|1080.54|1085.03|1079.63|1085.94|1080.54|1084.92|1079.52|33
1655950510000|2022-06-23 02:15:10|1085.04|1079.64|1085.25|1079.85|1085.34|1079.94|1084.91|1079.51|34
1655950520000|2022-06-23 02:15:20|1085.29|1079.89|1085.47|1080.07|1085.5|1080.1|1085.19|1079.79|31
1655950530000|2022-06-23 02:15:30|1085.43|1080.03|1085.39|1079.99|1085.5|1080.1|1085.27|1079.87|29
1655950540000|2022-06-23 02:15:40|1085.36|1079.96|1085.08|1079.68|1085.4|1080|1085.03|1079.63|29
1655950550000|2022-06-23 02:15:50|1085.1|1079.7|1085.28|1079.88|1085.31|1079.91|1085.02|1079.62|27
1655950560000|2022-06-23 02:16:00|1085.27|1079.87|1084.54|1079.14|1085.27|1079.87|1084.54|1079.14|33
1655950570000|2022-06-23 02:16:10|1084.5|1079.1|1084.84|1079.44|1084.84|1079.44|1084.37|1078.97|33
1655950580000|2022-06-23 02:16:20|1084.82|1079.42|1085|1079.6|1085|1079.6|1084.74|1079.34|29
1655950590000|2022-06-23 02:16:30|1085.01|1079.61|1085.07|1079.67|1085.1|1079.7|1084.95|1079.55|22
1655950600000|2022-06-23 02:16:40|1085.06|1079.66|1085.63|1080.23|1085.69|1080.29|1085|1079.6|34
1655950610000|2022-06-23 02:16:50|1085.55|1080.15|1085.53|1080.13|1085.61|1080.21|1085.46|1080.06|27
1655950620000|2022-06-23 02:17:00|1085.64|1080.24|1085.46|1080.06|1085.64|1080.24|1085.34|1079.94|26
1655950630000|2022-06-23 02:17:10|1085.45|1080.05|1085.37|1079.97|1085.7|1080.3|1085.27|1079.87|29
1655950640000|2022-06-23 02:17:20|1085.36|1079.96|1085.23|1079.83|1085.57|1080.17|1085.23|1079.83|31
1655950650000|2022-06-23 02:17:30|1085.17|1079.77|1085.35|1079.95|1085.58|1080.18|1085.12|1079.72|29
1655950660000|2022-06-23 02:17:40|1085.39|1079.99|1085.55|1080.15|1085.55|1080.15|1085.37|1079.97|29
1655950670000|2022-06-23 02:17:50|1085.52|1080.12|1085.5|1080.1|1085.63|1080.23|1085.46|1080.06|29
1655950680000|2022-06-23 02:18:00|1085.56|1080.16|1086.41|1081.01|1086.41|1081.01|1085.44|1080.04|35
1655950690000|2022-06-23 02:18:10|1086.31|1080.91|1086.24|1080.84|1086.48|1081.08|1086.03|1080.63|35
1655950700000|2022-06-23 02:18:20|1086.17|1080.77|1087.31|1081.91|1087.36|1081.96|1086.12|1080.72|35
1655950710000|2022-06-23 02:18:30|1087.38|1081.98|1086.77|1081.37|1087.38|1081.98|1086.77|1081.37|28
1655950720000|2022-06-23 02:18:40|1086.76|1081.36|1086.68|1081.28|1086.78|1081.38|1086.64|1081.24|31
1655950730000|2022-06-23 02:18:50|1086.69|1081.29|1086.36|1080.96|1086.71|1081.31|1086.33|1080.93|27
1655950740000|2022-06-23 02:19:00|1086.4|1081|1086.46|1081.06|1086.49|1081.09|1086.3|1080.9|32
1655950750000|2022-06-23 02:19:10|1086.4|1081|1086.49|1081.09|1086.54|1081.14|1086.34|1080.94|31
1655950760000|2022-06-23 02:19:20|1086.51|1081.11|1086.09|1080.69|1086.54|1081.14|1086.09|1080.69|27
1655950770000|2022-06-23 02:19:30|1086.14|1080.74|1086.59|1081.19|1086.87|1081.47|1086.14|1080.74|34
1655950780000|2022-06-23 02:19:40|1086.61|1081.21|1086.25|1080.85|1086.63|1081.23|1086.24|1080.84|31
1655950790000|2022-06-23 02:19:50|1086.26|1080.86|1086.2|1080.8|1086.39|1080.99|1086.2|1080.8|29
1655950800000|2022-06-23 02:20:00|1086.25|1080.85|1086.13|1080.73|1086.25|1080.85|1085.84|1080.44|32
1655950810000|2022-06-23 02:20:10|1086.14|1080.74|1086.36|1080.96|1086.43|1081.03|1085.98|1080.58|29
1655950820000|2022-06-23 02:20:20|1086.35|1080.95|1086.41|1081.01|1086.53|1081.13|1086.33|1080.93|22
1655950830000|2022-06-23 02:20:30|1086.39|1080.99|1086.45|1081.05|1086.48|1081.08|1086.39|1080.99|19
1655950840000|2022-06-23 02:20:40|1086.42|1081.02|1086.71|1081.31|1086.79|1081.39|1086.4|1081|32
1655950850000|2022-06-23 02:20:50|1086.73|1081.33|1086.27|1080.87|1086.82|1081.42|1086.15|1080.75|32
1655950860000|2022-06-23 02:21:00|1086.3|1080.9|1086.71|1081.31|1086.82|1081.42|1086.3|1080.9|30
1655950870000|2022-06-23 02:21:10|1086.74|1081.34|1087.44|1082.04|1087.47|1082.07|1086.74|1081.34|27
1655950880000|2022-06-23 02:21:20|1087.46|1082.06|1087.46|1082.06|1087.54|1082.14|1087.44|1082.04|25
1655950890000|2022-06-23 02:21:30|1087.44|1082.04|1087.89|1082.49|1087.93|1082.53|1087.21|1081.81|34
1655950900000|2022-06-23 02:21:40|1087.9|1082.5|1088.52|1083.12|1088.62|1083.22|1087.86|1082.46|37
1655950910000|2022-06-23 02:21:50|1088.39|1082.99|1087.98|1082.58|1088.39|1082.99|1087.7|1082.3|35
1655950920000|2022-06-23 02:22:00|1087.97|1082.57|1087.75|1082.35|1087.99|1082.59|1087.61|1082.21|27
1655950930000|2022-06-23 02:22:10|1087.74|1082.34|1087.88|1082.48|1087.94|1082.54|1087.74|1082.34|28
1655950940000|2022-06-23 02:22:20|1087.84|1082.44|1087.64|1082.24|1087.9|1082.5|1087.63|1082.23|33
1655950950000|2022-06-23 02:22:30|1087.6|1082.2|1087.53|1082.13|1087.83|1082.43|1087.53|1082.13|23
1655950960000|2022-06-23 02:22:40|1087.57|1082.17|1087.24|1081.84|1087.64|1082.24|1087.24|1081.84|34
1655950970000|2022-06-23 02:22:50|1087.23|1081.83|1087.12|1081.72|1087.34|1081.94|1087.12|1081.72|31
1655950980000|2022-06-23 02:23:00|1087.05|1081.65|1086.49|1081.09|1087.06|1081.66|1086.29|1080.89|32
1655950990000|2022-06-23 02:23:10|1086.58|1081.18|1086.36|1080.96|1086.59|1081.19|1086.34|1080.94|35
1655951000000|2022-06-23 02:23:20|1086.39|1080.99|1086.6|1081.2|1086.7|1081.3|1086.37|1080.97|27
1655951010000|2022-06-23 02:23:30|1086.61|1081.21|1086.87|1081.47|1086.87|1081.47|1086.44|1081.04|29
1655951020000|2022-06-23 02:23:40|1086.9|1081.5|1086.73|1081.33|1086.9|1081.5|1086.63|1081.23|24
1655951030000|2022-06-23 02:23:50|1086.72|1081.32|1086.7|1081.3|1086.75|1081.35|1086.64|1081.24|24
1655951040000|2022-06-23 02:24:00|1086.72|1081.32|1086.06|1080.66|1086.74|1081.34|1086.05|1080.65|30
1655951050000|2022-06-23 02:24:10|1086.09|1080.69|1085.87|1080.47|1086.28|1080.88|1085.86|1080.46|34
1655951060000|2022-06-23 02:24:20|1085.91|1080.51|1086.01|1080.61|1086.12|1080.72|1085.81|1080.41|30
1655951070000|2022-06-23 02:24:30|1086|1080.6|1085.7|1080.3|1086.01|1080.61|1085.68|1080.28|30
1655951080000|2022-06-23 02:24:40|1085.69|1080.29|1085.79|1080.39|1085.82|1080.42|1085.69|1080.29|26
1655951090000|2022-06-23 02:24:50|1085.78|1080.38|1085.94|1080.54|1086.01|1080.61|1085.72|1080.32|29
1655951100000|2022-06-23 02:25:00|1085.93|1080.53|1085.97|1080.57|1086.16|1080.76|1085.93|1080.53|30
1655951110000|2022-06-23 02:25:10|1085.98|1080.58|1086.02|1080.62|1086.11|1080.71|1085.92|1080.52|26
1655951120000|2022-06-23 02:25:20|1086.03|1080.63|1086.15|1080.75|1086.27|1080.87|1085.83|1080.43|30
1655951130000|2022-06-23 02:25:30|1086.19|1080.79|1086.13|1080.73|1086.34|1080.94|1086.08|1080.68|30
1655951140000|2022-06-23 02:25:40|1086.23|1080.83|1087.4|1082|1087.4|1082|1086.23|1080.83|29
1655951150000|2022-06-23 02:25:50|1087.55|1082.15|1087.01|1081.61|1087.66|1082.26|1086.96|1081.56|31
1655951160000|2022-06-23 02:26:00|1087|1081.6|1086.87|1081.47|1087.13|1081.73|1086.86|1081.46|32
1655951170000|2022-06-23 02:26:10|1087.01|1081.61|1087.09|1081.69|1087.1|1081.7|1086.85|1081.45|30
1655951180000|2022-06-23 02:26:20|1087.08|1081.68|1087.4|1082|1087.41|1082.01|1086.87|1081.47|32
1655951190000|2022-06-23 02:26:30|1087.41|1082.01|1087.44|1082.04|1087.71|1082.31|1087.39|1081.99|36
1655951200000|2022-06-23 02:26:40|1087.48|1082.08|1087.21|1081.81|1087.54|1082.14|1086.99|1081.59|37
1655951210000|2022-06-23 02:26:50|1087.22|1081.82|1087.27|1081.87|1087.31|1081.91|1087.05|1081.65|26
1655951220000|2022-06-23 02:27:00|1087.28|1081.88|1087.4|1082|1087.51|1082.11|1087.24|1081.84|32
1655951230000|2022-06-23 02:27:10|1087.31|1081.91|1086.96|1081.56|1087.48|1082.08|1086.96|1081.56|27
1655951240000|2022-06-23 02:27:20|1086.97|1081.57|1086.96|1081.56|1087.1|1081.7|1086.9|1081.5|30
1655951250000|2022-06-23 02:27:30|1086.95|1081.55|1087.13|1081.73|1087.29|1081.89|1086.95|1081.55|23
1655951260000|2022-06-23 02:27:40|1087.11|1081.71|1086.97|1081.57|1087.18|1081.78|1086.93|1081.53|28
1655951270000|2022-06-23 02:27:50|1086.94|1081.54|1087.27|1081.87|1087.33|1081.93|1086.91|1081.51|31
1655951280000|2022-06-23 02:28:00|1087.25|1081.85|1087.2|1081.8|1087.25|1081.85|1087.03|1081.63|33
1655951290000|2022-06-23 02:28:10|1087.23|1081.83|1087.21|1081.81|1087.23|1081.83|1087|1081.6|30
1655951300000|2022-06-23 02:28:20|1087.22|1081.82|1087.03|1081.63|1087.22|1081.82|1086.81|1081.41|31
1655951310000|2022-06-23 02:28:30|1087.02|1081.62|1087.21|1081.81|1087.38|1081.98|1087.02|1081.62|30
1655951320000|2022-06-23 02:28:40|1087.2|1081.8|1087.63|1082.23|1087.63|1082.23|1087.17|1081.77|32
1655951330000|2022-06-23 02:28:50|1087.59|1082.19|1087.35|1081.95|1087.66|1082.26|1087.26|1081.86|29
1655951340000|2022-06-23 02:29:00|1087.37|1081.97|1087.39|1081.99|1087.51|1082.11|1087.27|1081.87|30
1655951350000|2022-06-23 02:29:10|1087.4|1082|1086.87|1081.47|1087.46|1082.06|1086.85|1081.45|37
1655951360000|2022-06-23 02:29:20|1086.84|1081.44|1086.75|1081.35|1086.84|1081.44|1086.68|1081.28|29
1655951370000|2022-06-23 02:29:30|1086.69|1081.29|1086.73|1081.33|1086.88|1081.48|1086.64|1081.24|32
1655951380000|2022-06-23 02:29:40|1086.78|1081.38|1086.4|1081|1086.84|1081.44|1086.4|1081|30
1655951390000|2022-06-23 02:29:50|1086.37|1080.97|1085.79|1080.39|1086.39|1080.99|1085.79|1080.39|34
1655951400000|2022-06-23 02:30:00|1085.8|1080.4|1085.62|1080.22|1085.85|1080.45|1085.6|1080.2|33
1655951410000|2022-06-23 02:30:10|1085.57|1080.17|1086.08|1080.68|1086.08|1080.68|1085.57|1080.17|33
1655951420000|2022-06-23 02:30:20|1085.99|1080.59|1085.76|1080.36|1086.09|1080.69|1085.75|1080.35|36
1655951430000|2022-06-23 02:30:30|1085.78|1080.38|1085.8|1080.4|1085.87|1080.47|1085.71|1080.31|28
1655951440000|2022-06-23 02:30:40|1085.86|1080.46|1086.1|1080.7|1086.12|1080.72|1085.82|1080.42|34
1655951450000|2022-06-23 02:30:50|1086.07|1080.67|1086.37|1080.97|1086.37|1080.97|1086.07|1080.67|32
1655951460000|2022-06-23 02:31:00|1086.42|1081.02|1086.54|1081.14|1086.65|1081.25|1086.33|1080.93|30
1655951470000|2022-06-23 02:31:10|1086.56|1081.16|1086.9|1081.5|1087.07|1081.67|1086.53|1081.13|35
1655951480000|2022-06-23 02:31:20|1086.88|1081.48|1086.6|1081.2|1087|1081.6|1086.56|1081.16|29
1655951490000|2022-06-23 02:31:30|1086.59|1081.19|1086.83|1081.43|1086.86|1081.46|1086.45|1081.05|34
1655951500000|2022-06-23 02:31:40|1086.82|1081.42|1086.97|1081.57|1086.99|1081.59|1086.57|1081.17|27
1655951510000|2022-06-23 02:31:50|1086.99|1081.59|1087.82|1082.42|1087.96|1082.56|1086.99|1081.59|29
1655951520000|2022-06-23 02:32:00|1087.76|1082.36|1087.39|1081.99|1087.94|1082.54|1087.27|1081.87|31
1655951530000|2022-06-23 02:32:10|1087.5|1082.1|1087.56|1082.16|1087.67|1082.27|1087.39|1081.99|31
1655951540000|2022-06-23 02:32:20|1087.6|1082.2|1087.46|1082.06|1087.6|1082.2|1087.24|1081.84|33
1655951550000|2022-06-23 02:32:30|1087.44|1082.04|1087.67|1082.27|1087.68|1082.28|1087.44|1082.04|30
1655951560000|2022-06-23 02:32:40|1087.64|1082.24|1086.87|1081.47|1087.71|1082.31|1086.87|1081.47|26
1655951570000|2022-06-23 02:32:50|1086.8|1081.4|1087.45|1082.05|1087.51|1082.11|1086.79|1081.39|28
1655951580000|2022-06-23 02:33:00|1087.49|1082.09|1087.33|1081.93|1087.72|1082.32|1087.33|1081.93|33
1655951590000|2022-06-23 02:33:10|1087.37|1081.97|1088.62|1083.22|1088.62|1083.22|1087.13|1081.73|35
1655951600000|2022-06-23 02:33:20|1088.65|1083.25|1090.19|1084.79|1090.45|1085.05|1088.61|1083.21|36
1655951610000|2022-06-23 02:33:30|1090.17|1084.77|1090.18|1084.78|1090.36|1084.96|1090.04|1084.64|34
1655951620000|2022-06-23 02:33:40|1090.37|1084.97|1093.17|1087.77|1094.1|1088.7|1090.37|1084.97|38
1655951630000|2022-06-23 02:33:50|1092.96|1087.56|1092.46|1087.06|1093.46|1088.06|1092.35|1086.95|38
1655951640000|2022-06-23 02:34:00|1092.39|1086.99|1091.33|1085.93|1092.39|1086.99|1091.33|1085.93|35
1655951650000|2022-06-23 02:34:10|1091.3|1085.9|1090.37|1084.97|1091.33|1085.93|1090.29|1084.89|32
1655951660000|2022-06-23 02:34:20|1090.38|1084.98|1089.48|1084.08|1090.42|1085.02|1089.46|1084.06|32
1655951670000|2022-06-23 02:34:30|1089.46|1084.06|1089.89|1084.49|1089.89|1084.49|1089.41|1084.01|36
1655951680000|2022-06-23 02:34:40|1089.85|1084.45|1090.23|1084.83|1090.34|1084.94|1089.3|1083.9|37
1655951690000|2022-06-23 02:34:50|1090.16|1084.76|1089.68|1084.28|1090.16|1084.76|1089.35|1083.95|34
1655951700000|2022-06-23 02:35:00|1089.7|1084.3|1089.37|1083.97|1089.7|1084.3|1089.33|1083.93|30
1655951710000|2022-06-23 02:35:10|1089.29|1083.89|1089.51|1084.11|1089.55|1084.15|1089.26|1083.86|34
1655951720000|2022-06-23 02:35:20|1089.5|1084.1|1089.67|1084.27|1089.85|1084.45|1089.49|1084.09|33
1655951730000|2022-06-23 02:35:30|1089.81|1084.41|1091.11|1085.71|1091.45|1086.05|1089.81|1084.41|31
1655951740000|2022-06-23 02:35:40|1091.15|1085.75|1091.04|1085.64|1091.25|1085.85|1090.79|1085.39|33
1655951750000|2022-06-23 02:35:50|1091.21|1085.81|1090.93|1085.53|1091.21|1085.81|1090.85|1085.45|30
1655951760000|2022-06-23 02:36:00|1090.88|1085.48|1090.91|1085.51|1090.94|1085.54|1090.68|1085.28|30
1655951770000|2022-06-23 02:36:10|1090.86|1085.46|1090.57|1085.17|1090.86|1085.46|1090.54|1085.14|33
1655951780000|2022-06-23 02:36:20|1090.55|1085.15|1090.34|1084.94|1090.62|1085.22|1089.95|1084.55|35
1655951790000|2022-06-23 02:36:30|1090.16|1084.76|1090.21|1084.81|1090.37|1084.97|1089.9|1084.5|34
1655951800000|2022-06-23 02:36:40|1090.32|1084.92|1089.59|1084.19|1090.34|1084.94|1089.59|1084.19|33
1655951810000|2022-06-23 02:36:50|1089.55|1084.15|1088.97|1083.57|1089.55|1084.15|1088.97|1083.57|27
1655951820000|2022-06-23 02:37:00|1088.71|1083.31|1088.31|1082.91|1088.71|1083.31|1088.06|1082.66|29
1655951830000|2022-06-23 02:37:10|1088.3|1082.9|1087.47|1082.07|1088.33|1082.93|1087.15|1081.75|31
1655951840000|2022-06-23 02:37:20|1087.53|1082.13|1085.78|1080.38|1087.53|1082.13|1085.69|1080.29|38
1655951850000|2022-06-23 02:37:30|1085.71|1080.31|1086.47|1081.07|1086.47|1081.07|1085.7|1080.3|34
1655951860000|2022-06-23 02:37:40|1086.51|1081.11|1085.99|1080.59|1086.51|1081.11|1085.82|1080.42|34
1655951870000|2022-06-23 02:37:50|1085.95|1080.55|1086.09|1080.69|1086.16|1080.76|1085.94|1080.54|32
1655951880000|2022-06-23 02:38:00|1086.08|1080.68|1086.32|1080.92|1086.32|1080.92|1085.64|1080.24|32
1655951890000|2022-06-23 02:38:10|1086.06|1080.66|1086.64|1081.24|1086.66|1081.26|1086.06|1080.66|28
1655951900000|2022-06-23 02:38:20|1086.62|1081.22|1086.78|1081.38|1086.79|1081.39|1086.42|1081.02|30
1655951910000|2022-06-23 02:38:30|1086.66|1081.26|1088.25|1082.85|1088.52|1083.12|1086.66|1081.26|33
1655951920000|2022-06-23 02:38:40|1088.15|1082.75|1088.11|1082.71|1088.52|1083.12|1088.1|1082.7|34
1655951930000|2022-06-23 02:38:50|1088.23|1082.83|1088.03|1082.63|1088.28|1082.88|1088.03|1082.63|33
1655951940000|2022-06-23 02:39:00|1088.08|1082.68|1088.63|1083.23|1088.93|1083.53|1088.08|1082.68|33
1655951950000|2022-06-23 02:39:10|1088.6|1083.2|1088.81|1083.41|1088.81|1083.41|1088.37|1082.97|33
1655951960000|2022-06-23 02:39:20|1088.82|1083.42|1088.58|1083.18|1088.82|1083.42|1088.42|1083.02|36
1655951970000|2022-06-23 02:39:30|1088.53|1083.13|1088.48|1083.08|1088.77|1083.37|1088.48|1083.08|26
1655951980000|2022-06-23 02:39:40|1088.58|1083.18|1088.71|1083.31|1088.81|1083.41|1088.49|1083.09|26
1655951990000|2022-06-23 02:39:50|1088.68|1083.28|1088.85|1083.45|1088.97|1083.57|1088.65|1083.25|28
1655952000000|2022-06-23 02:40:00|1088.88|1083.48|1088.44|1083.04|1089.4|1084|1088.41|1083.01|25
1655952010000|2022-06-23 02:40:10|1088.5|1083.1|1087.57|1082.17|1088.57|1083.17|1087.57|1082.17|34
1655952020000|2022-06-23 02:40:20|1087.58|1082.18|1087.35|1081.95|1088.29|1082.89|1087.24|1081.84|34
1655952030000|2022-06-23 02:40:30|1087.37|1081.97|1087.26|1081.86|1087.47|1082.07|1087.17|1081.77|31
1655952040000|2022-06-23 02:40:40|1087.21|1081.81|1087.62|1082.22|1087.79|1082.39|1087.21|1081.81|29
1655952050000|2022-06-23 02:40:50|1087.64|1082.24|1086.98|1081.58|1087.7|1082.3|1086.97|1081.57|35
1655952060000|2022-06-23 02:41:00|1086.93|1081.53|1087.17|1081.77|1087.34|1081.94|1086.93|1081.53|30
1655952070000|2022-06-23 02:41:10|1087.25|1081.85|1087.3|1081.9|1087.51|1082.11|1087.08|1081.68|26
1655952080000|2022-06-23 02:41:20|1087.37|1081.97|1087.44|1082.04|1087.69|1082.29|1087.3|1081.9|31
1655952090000|2022-06-23 02:41:30|1087.47|1082.07|1087.43|1082.03|1087.94|1082.54|1087.43|1082.03|26
1655952100000|2022-06-23 02:41:40|1087.44|1082.04|1088.15|1082.75|1088.15|1082.75|1087.38|1081.98|30
1655952110000|2022-06-23 02:41:50|1088.17|1082.77|1088.77|1083.37|1088.78|1083.38|1088.17|1082.77|26
1655952120000|2022-06-23 02:42:00|1088.8|1083.4|1089.39|1083.99|1089.56|1084.16|1088.71|1083.31|30
1655952130000|2022-06-23 02:42:10|1089.38|1083.98|1089.1|1083.7|1089.5|1084.1|1089.05|1083.65|34
1655952140000|2022-06-23 02:42:20|1089.12|1083.72|1088.26|1082.86|1089.13|1083.73|1088.25|1082.85|28
1655952150000|2022-06-23 02:42:30|1088.37|1082.97|1088.47|1083.07|1088.83|1083.43|1088.34|1082.94|28
1655952160000|2022-06-23 02:42:40|1088.45|1083.05|1088.45|1083.05|1088.49|1083.09|1088.34|1082.94|24
1655952170000|2022-06-23 02:42:50|1088.43|1083.03|1088.1|1082.7|1088.44|1083.04|1088.05|1082.65|26
1655952180000|2022-06-23 02:43:00|1088.08|1082.68|1087.94|1082.54|1088.37|1082.97|1087.9|1082.5|29
1655952190000|2022-06-23 02:43:10|1088.02|1082.62|1087.86|1082.46|1088.02|1082.62|1087.85|1082.45|28
1655952200000|2022-06-23 02:43:20|1087.84|1082.44|1087.8|1082.4|1087.91|1082.51|1087.78|1082.38|18
1655952210000|2022-06-23 02:43:30|1087.81|1082.41|1088.24|1082.84|1088.46|1083.06|1087.78|1082.38|26
1655952220000|2022-06-23 02:43:40|1088.23|1082.83|1088.17|1082.77|1088.41|1083.01|1088.08|1082.68|26
1655952230000|2022-06-23 02:43:50|1088.13|1082.73|1088.09|1082.69|1088.3|1082.9|1088.07|1082.67|23
1655952240000|2022-06-23 02:44:00|1088.03|1082.63|1088.07|1082.67|1088.37|1082.97|1087.68|1082.28|33
1655952250000|2022-06-23 02:44:10|1088.14|1082.74|1088.03|1082.63|1088.4|1083|1088.03|1082.63|28
1655952260000|2022-06-23 02:44:20|1088.04|1082.64|1088.7|1083.3|1088.7|1083.3|1088.02|1082.62|23
1655952270000|2022-06-23 02:44:30|1088.73|1083.33|1088.8|1083.4|1089.23|1083.83|1088.68|1083.28|31
1655952280000|2022-06-23 02:44:40|1088.82|1083.42|1088.9|1083.5|1088.91|1083.51|1088.71|1083.31|25
1655952290000|2022-06-23 02:44:50|1089|1083.6|1089.41|1084.01|1089.43|1084.03|1089|1083.6|26
1655952300000|2022-06-23 02:45:00|1089.44|1084.04|1089.21|1083.81|1089.92|1084.52|1089.19|1083.79|33
1655952310000|2022-06-23 02:45:10|1089.22|1083.82|1088.88|1083.48|1089.5|1084.1|1088.88|1083.48|33
1655952320000|2022-06-23 02:45:20|1088.9|1083.5|1088.85|1083.45|1089.08|1083.68|1088.72|1083.32|29
1655952330000|2022-06-23 02:45:30|1088.91|1083.51|1088.75|1083.35|1088.91|1083.51|1088.72|1083.32|27
1655952340000|2022-06-23 02:45:40|1088.74|1083.34|1089.18|1083.78|1089.23|1083.83|1088.73|1083.33|35
1655952350000|2022-06-23 02:45:50|1089.15|1083.75|1089.89|1084.49|1090.08|1084.68|1089.03|1083.63|32
1655952360000|2022-06-23 02:46:00|1089.97|1084.57|1090.93|1085.53|1090.98|1085.58|1089.71|1084.31|34
1655952370000|2022-06-23 02:46:10|1090.79|1085.39|1090.39|1084.99|1090.96|1085.56|1090.39|1084.99|37
1655952380000|2022-06-23 02:46:20|1090.38|1084.98|1090.78|1085.38|1090.88|1085.48|1090.21|1084.81|35
1655952390000|2022-06-23 02:46:30|1090.7|1085.3|1091.29|1085.89|1091.41|1086.01|1090.67|1085.27|34
1655952400000|2022-06-23 02:46:40|1091.31|1085.91|1090.81|1085.41|1091.42|1086.02|1090.67|1085.27|26
1655952410000|2022-06-23 02:46:50|1090.83|1085.43|1090.99|1085.59|1091.32|1085.92|1090.73|1085.33|31
1655952420000|2022-06-23 02:47:00|1090.91|1085.51|1090.54|1085.14|1090.91|1085.51|1090.54|1085.14|29
1655952430000|2022-06-23 02:47:10|1090.53|1085.13|1090.82|1085.42|1090.95|1085.55|1090.53|1085.13|28
1655952440000|2022-06-23 02:47:20|1090.87|1085.47|1091.4|1086|1091.47|1086.07|1090.79|1085.39|27
1655952450000|2022-06-23 02:47:30|1091.32|1085.92|1091.94|1086.54|1091.94|1086.54|1091.1|1085.7|32
1655952460000|2022-06-23 02:47:40|1091.96|1086.56|1091.88|1086.48|1092.02|1086.62|1091.75|1086.35|30
1655952470000|2022-06-23 02:47:50|1092.05|1086.65|1092.04|1086.64|1092.26|1086.86|1091.96|1086.56|31
1655952480000|2022-06-23 02:48:00|1092.21|1086.81|1092.5|1087.1|1092.73|1087.33|1092.21|1086.81|34
1655952490000|2022-06-23 02:48:10|1092.44|1087.04|1092.43|1087.03|1092.7|1087.3|1092.37|1086.97|28
1655952500000|2022-06-23 02:48:20|1092.39|1086.99|1092.47|1087.07|1092.47|1087.07|1092.17|1086.77|30
1655952510000|2022-06-23 02:48:30|1092.48|1087.08|1092.44|1087.04|1092.99|1087.59|1092.26|1086.86|32
1655952520000|2022-06-23 02:48:40|1092.45|1087.05|1092.95|1087.55|1092.95|1087.55|1092.25|1086.85|29
1655952530000|2022-06-23 02:48:50|1092.76|1087.36|1092.86|1087.46|1093.3|1087.9|1092.66|1087.26|35
1655952540000|2022-06-23 02:49:00|1092.81|1087.41|1092.49|1087.09|1093.02|1087.62|1092.43|1087.03|36
1655952550000|2022-06-23 02:49:10|1092.54|1087.14|1092.38|1086.98|1092.62|1087.22|1092.28|1086.88|33
1655952560000|2022-06-23 02:49:20|1092.36|1086.96|1092.3|1086.9|1092.45|1087.05|1092.26|1086.86|35
1655952570000|2022-06-23 02:49:30|1092.39|1086.99|1092.38|1086.98|1092.64|1087.24|1092.31|1086.91|25
1655952580000|2022-06-23 02:49:40|1092.35|1086.95|1092.35|1086.95|1092.45|1087.05|1092.25|1086.85|28
1655952590000|2022-06-23 02:49:50|1092.41|1087.01|1092.29|1086.89|1092.55|1087.15|1092.26|1086.86|25
1655952600000|2022-06-23 02:50:00|1092.3|1086.9|1092.5|1087.1|1093.05|1087.65|1092.27|1086.87|32
1655952610000|2022-06-23 02:50:10|1092.46|1087.06|1092.49|1087.09|1092.52|1087.12|1092.27|1086.87|33
1655952620000|2022-06-23 02:50:20|1092.45|1087.05|1092.16|1086.76|1092.47|1087.07|1092.16|1086.76|20
1655952630000|2022-06-23 02:50:30|1092.17|1086.77|1092.25|1086.85|1092.42|1087.02|1092.17|1086.77|27
1655952640000|2022-06-23 02:50:40|1092.22|1086.82|1092.3|1086.9|1092.32|1086.92|1092.16|1086.76|27
1655952650000|2022-06-23 02:50:50|1092.28|1086.88|1092.1|1086.7|1092.48|1087.08|1092.09|1086.69|27
1655952660000|2022-06-23 02:51:00|1092.06|1086.66|1091.66|1086.26|1092.06|1086.66|1091.62|1086.22|35
1655952670000|2022-06-23 02:51:10|1091.7|1086.3|1091.28|1085.88|1091.72|1086.32|1091.26|1085.86|29
1655952680000|2022-06-23 02:51:20|1091.26|1085.86|1091.51|1086.11|1091.77|1086.37|1091.2|1085.8|30
1655952690000|2022-06-23 02:51:30|1091.52|1086.12|1091.21|1085.81|1091.58|1086.18|1091.21|1085.81|35
1655952700000|2022-06-23 02:51:40|1091.33|1085.93|1091.05|1085.65|1091.33|1085.93|1090.95|1085.55|31
1655952710000|2022-06-23 02:51:50|1091|1085.6|1091.95|1086.55|1091.95|1086.55|1091|1085.6|25
1655952720000|2022-06-23 02:52:00|1092.07|1086.67|1091.53|1086.13|1092.16|1086.76|1091.53|1086.13|29
1655952730000|2022-06-23 02:52:10|1091.45|1086.05|1091.1|1085.7|1091.45|1086.05|1091.1|1085.7|29
1655952740000|2022-06-23 02:52:20|1091.17|1085.77|1091.14|1085.74|1091.25|1085.85|1091.13|1085.73|18
1655952750000|2022-06-23 02:52:30|1091.15|1085.75|1091.18|1085.78|1091.34|1085.94|1090.99|1085.59|37
1655952760000|2022-06-23 02:52:40|1091.16|1085.76|1090.67|1085.27|1091.16|1085.76|1090.54|1085.14|32
1655952770000|2022-06-23 02:52:50|1090.63|1085.23|1090.93|1085.53|1090.93|1085.53|1090.39|1084.99|21
1655952780000|2022-06-23 02:53:00|1091.09|1085.69|1091.09|1085.69|1091.49|1086.09|1091.09|1085.69|26
1655952790000|2022-06-23 02:53:10|1091.04|1085.64|1090.79|1085.39|1091.38|1085.98|1090.79|1085.39|32
1655952800000|2022-06-23 02:53:20|1090.73|1085.33|1090.67|1085.27|1090.86|1085.46|1090.41|1085.01|33
1655952810000|2022-06-23 02:53:30|1090.76|1085.36|1090.39|1084.99|1090.76|1085.36|1090.31|1084.91|27
1655952820000|2022-06-23 02:53:40|1090.53|1085.13|1090.32|1084.92|1090.53|1085.13|1090.25|1084.85|30
1655952830000|2022-06-23 02:53:50|1090.31|1084.91|1090.8|1085.4|1090.8|1085.4|1090.31|1084.91|25
1655952840000|2022-06-23 02:54:00|1090.85|1085.45|1090.5|1085.1|1090.85|1085.45|1090.41|1085.01|28
1655952850000|2022-06-23 02:54:10|1090.49|1085.09|1091.42|1086.02|1091.42|1086.02|1090.03|1084.63|29
1655952860000|2022-06-23 02:54:20|1091.37|1085.97|1091.8|1086.4|1091.8|1086.4|1091.27|1085.87|25
1655952870000|2022-06-23 02:54:30|1091.84|1086.44|1091.77|1086.37|1091.84|1086.44|1091.6|1086.2|22
1655952880000|2022-06-23 02:54:40|1091.74|1086.34|1091.17|1085.77|1091.74|1086.34|1091.17|1085.77|26
1655952890000|2022-06-23 02:54:50|1091.18|1085.78|1091.01|1085.61|1091.18|1085.78|1090.84|1085.44|28
1655952900000|2022-06-23 02:55:00|1091|1085.6|1090.9|1085.5|1091.1|1085.7|1090.85|1085.45|27
1655952910000|2022-06-23 02:55:10|1090.92|1085.52|1090.92|1085.52|1091.03|1085.63|1090.7|1085.3|22
1655952920000|2022-06-23 02:55:20|1090.9|1085.5|1090.74|1085.34|1090.96|1085.56|1090.74|1085.34|24
1655952930000|2022-06-23 02:55:30|1090.65|1085.25|1089.92|1084.52|1090.65|1085.25|1089.86|1084.46|28
1655952940000|2022-06-23 02:55:40|1089.91|1084.51|1089.84|1084.44|1089.99|1084.59|1089.83|1084.43|25
1655952950000|2022-06-23 02:55:50|1089.87|1084.47|1088.45|1083.05|1089.87|1084.47|1088.44|1083.04|33
1655952960000|2022-06-23 02:56:00|1088.24|1082.84|1088.8|1083.4|1088.8|1083.4|1088.24|1082.84|37
1655952970000|2022-06-23 02:56:10|1088.81|1083.41|1088.73|1083.33|1088.98|1083.58|1088.61|1083.21|33
1655952980000|2022-06-23 02:56:20|1088.65|1083.25|1087.61|1082.21|1088.66|1083.26|1087.61|1082.21|34
1655952990000|2022-06-23 02:56:30|1087.51|1082.11|1087.42|1082.02|1088.67|1083.27|1087.1|1081.7|37
1655953000000|2022-06-23 02:56:40|1087.44|1082.04|1087.59|1082.19|1087.68|1082.28|1087.34|1081.94|33
1655953010000|2022-06-23 02:56:50|1087.69|1082.29|1086.85|1081.45|1087.69|1082.29|1086.82|1081.42|31
1655953020000|2022-06-23 02:57:00|1086.93|1081.53|1086.75|1081.35|1086.93|1081.53|1086.71|1081.31|35
1655953030000|2022-06-23 02:57:10|1086.8|1081.4|1086.78|1081.38|1087.01|1081.61|1086.74|1081.34|28
1655953040000|2022-06-23 02:57:20|1086.76|1081.36|1086.14|1080.74|1086.79|1081.39|1086.05|1080.65|29
1655953050000|2022-06-23 02:57:30|1086.09|1080.69|1086.1|1080.7|1086.33|1080.93|1085.99|1080.59|32
1655953060000|2022-06-23 02:57:40|1086.14|1080.74|1086.35|1080.95|1086.64|1081.24|1086.11|1080.71|30
1655953070000|2022-06-23 02:57:50|1086.45|1081.05|1088.54|1083.14|1088.54|1083.14|1086.45|1081.05|37
1655953080000|2022-06-23 02:58:00|1088.43|1083.03|1089.08|1083.68|1089.21|1083.81|1088.43|1083.03|35
1655953090000|2022-06-23 02:58:10|1089.04|1083.64|1088.77|1083.37|1089.04|1083.64|1088.57|1083.17|31
1655953100000|2022-06-23 02:58:20|1088.75|1083.35|1089.1|1083.7|1089.11|1083.71|1088.59|1083.19|26
1655953110000|2022-06-23 02:58:30|1089.24|1083.84|1089.74|1084.34|1089.74|1084.34|1089.12|1083.72|25
1655953120000|2022-06-23 02:58:40|1089.77|1084.37|1088.58|1083.18|1089.77|1084.37|1088.58|1083.18|32
1655953130000|2022-06-23 02:58:50|1088.49|1083.09|1088.05|1082.65|1088.63|1083.23|1087.95|1082.55|32
1655953140000|2022-06-23 02:59:00|1088.03|1082.63|1088.58|1083.18|1088.58|1083.18|1087.9|1082.5|29
1655953150000|2022-06-23 02:59:10|1088.57|1083.17|1087.47|1082.07|1088.57|1083.17|1087.43|1082.03|28
1655953160000|2022-06-23 02:59:20|1087.42|1082.02|1087.37|1081.97|1087.8|1082.4|1087.34|1081.94|32
1655953170000|2022-06-23 02:59:30|1087.32|1081.92|1087.24|1081.84|1087.37|1081.97|1087.14|1081.74|32
1655953180000|2022-06-23 02:59:40|1087.21|1081.81|1087.76|1082.36|1087.82|1082.42|1087.21|1081.81|30
1655953190000|2022-06-23 02:59:50|1087.73|1082.33|1087.26|1081.86|1087.73|1082.33|1087.23|1081.83|30
1655953200000|2022-06-23 03:00:00|1087.28|1081.88|1087.4|1082|1087.85|1082.45|1087.19|1081.79|35
1655953210000|2022-06-23 03:00:10|1087.44|1082.04|1087.41|1082.01|1087.61|1082.21|1087.39|1081.99|24
1655953220000|2022-06-23 03:00:20|1087.4|1082|1088.09|1082.69|1088.2|1082.8|1087.4|1082|34
1655953230000|2022-06-23 03:00:30|1088.07|1082.67|1086.94|1081.54|1088.19|1082.79|1086.8|1081.4|33
1655953240000|2022-06-23 03:00:40|1086.86|1081.46|1086.87|1081.47|1086.93|1081.53|1086.58|1081.18|32
1655953250000|2022-06-23 03:00:50|1086.85|1081.45|1086.97|1081.57|1087.31|1081.91|1086.84|1081.44|31
1655953260000|2022-06-23 03:01:00|1087.04|1081.64|1086.71|1081.31|1087.29|1081.89|1086.6|1081.2|33
1655953270000|2022-06-23 03:01:10|1086.7|1081.3|1086.89|1081.49|1087.04|1081.64|1086.6|1081.2|33
1655953280000|2022-06-23 03:01:20|1086.9|1081.5|1087.08|1081.68|1087.35|1081.95|1086.89|1081.49|36
1655953290000|2022-06-23 03:01:30|1087.05|1081.65|1086.89|1081.49|1087.07|1081.67|1086.61|1081.21|35
1655953300000|2022-06-23 03:01:40|1086.98|1081.58|1085.64|1080.24|1086.99|1081.59|1085.64|1080.24|32
1655953310000|2022-06-23 03:01:50|1085.66|1080.26|1083.4|1078|1085.66|1080.26|1082.92|1077.52|39
1655953320000|2022-06-23 03:02:00|1083.31|1077.91|1083.91|1078.51|1084.08|1078.68|1083.18|1077.78|33
1655953330000|2022-06-23 03:02:10|1084.2|1078.8|1083.06|1077.66|1084.2|1078.8|1083.06|1077.66|37
1655953340000|2022-06-23 03:02:20|1083.12|1077.72|1080.95|1075.55|1083.23|1077.83|1080.85|1075.45|36
1655953350000|2022-06-23 03:02:30|1081.08|1075.68|1081.57|1076.17|1081.84|1076.44|1080.53|1075.13|38
1655953360000|2022-06-23 03:02:40|1081.52|1076.12|1081.43|1076.03|1081.84|1076.44|1081.43|1076.03|35
1655953370000|2022-06-23 03:02:50|1081.28|1075.88|1081.52|1076.12|1081.64|1076.24|1081.19|1075.79|33
1655953380000|2022-06-23 03:03:00|1081.53|1076.13|1081.49|1076.09|1081.85|1076.45|1081.23|1075.83|34
1655953390000|2022-06-23 03:03:10|1081.46|1076.06|1081.82|1076.42|1082.03|1076.63|1081.41|1076.01|38
1655953400000|2022-06-23 03:03:20|1081.86|1076.46|1081.6|1076.2|1082.17|1076.77|1081.43|1076.03|34
1655953410000|2022-06-23 03:03:30|1081.65|1076.25|1081.04|1075.64|1081.67|1076.27|1080.97|1075.57|33
1655953420000|2022-06-23 03:03:40|1080.88|1075.48|1081.1|1075.7|1081.19|1075.79|1080.44|1075.04|33
1655953430000|2022-06-23 03:03:50|1081.19|1075.79|1081.3|1075.9|1081.3|1075.9|1080.99|1075.59|35
1655953440000|2022-06-23 03:04:00|1081.28|1075.88|1081.57|1076.17|1081.6|1076.2|1081.16|1075.76|32
1655953450000|2022-06-23 03:04:10|1081.61|1076.21|1081.19|1075.79|1081.61|1076.21|1081.14|1075.74|36
1655953460000|2022-06-23 03:04:20|1081.1|1075.7|1081.28|1075.88|1081.53|1076.13|1081.03|1075.63|34
1655953470000|2022-06-23 03:04:30|1081.22|1075.82|1081.58|1076.18|1082.06|1076.66|1081.21|1075.81|34
1655953480000|2022-06-23 03:04:40|1081.61|1076.21|1081.79|1076.39|1082.06|1076.66|1081.61|1076.21|37
1655953490000|2022-06-23 03:04:50|1081.82|1076.42|1081.51|1076.11|1081.82|1076.42|1081.43|1076.03|29
1655953500000|2022-06-23 03:05:00|1081.47|1076.07|1081.83|1076.43|1081.83|1076.43|1081.46|1076.06|32
1655953510000|2022-06-23 03:05:10|1081.76|1076.36|1081.86|1076.46|1082.25|1076.85|1081.7|1076.3|33
1655953520000|2022-06-23 03:05:20|1081.83|1076.43|1081.81|1076.41|1081.9|1076.5|1081.76|1076.36|25
1655953530000|2022-06-23 03:05:30|1081.8|1076.4|1081.41|1076.01|1081.81|1076.41|1081.33|1075.93|32
1655953540000|2022-06-23 03:05:40|1081.55|1076.15|1081.53|1076.13|1081.58|1076.18|1081.38|1075.98|26
1655953550000|2022-06-23 03:05:50|1081.54|1076.14|1082.22|1076.82|1082.25|1076.85|1081.52|1076.12|33
1655953560000|2022-06-23 03:06:00|1082.21|1076.81|1082.56|1077.16|1082.65|1077.25|1082.2|1076.8|35
1655953570000|2022-06-23 03:06:10|1082.55|1077.15|1082.26|1076.86|1082.69|1077.29|1082.26|1076.86|36
1655953580000|2022-06-23 03:06:20|1082.35|1076.95|1082.52|1077.12|1082.58|1077.18|1082.32|1076.92|32
1655953590000|2022-06-23 03:06:30|1082.53|1077.13|1082.55|1077.15|1082.62|1077.22|1082.49|1077.09|19
1655953600000|2022-06-23 03:06:40|1082.59|1077.19|1082.71|1077.31|1082.75|1077.35|1082.59|1077.19|31
1655953610000|2022-06-23 03:06:50|1082.72|1077.32|1082.49|1077.09|1082.77|1077.37|1082.45|1077.05|26
1655953620000|2022-06-23 03:07:00|1082.47|1077.07|1081.78|1076.38|1082.47|1077.07|1081.74|1076.34|34
1655953630000|2022-06-23 03:07:10|1081.86|1076.46|1081.86|1076.46|1082.25|1076.85|1081.86|1076.46|34
1655953640000|2022-06-23 03:07:20|1081.89|1076.49|1082.18|1076.78|1082.19|1076.79|1081.73|1076.33|34
1655953650000|2022-06-23 03:07:30|1082.16|1076.76|1081.9|1076.5|1082.34|1076.94|1081.84|1076.44|30
1655953660000|2022-06-23 03:07:40|1081.92|1076.52|1082.21|1076.81|1082.32|1076.92|1081.84|1076.44|33
1655953670000|2022-06-23 03:07:50|1082.27|1076.87|1082.2|1076.8|1082.34|1076.94|1082.19|1076.79|25
1655953680000|2022-06-23 03:08:00|1082.19|1076.79|1082.26|1076.86|1082.49|1077.09|1082.19|1076.79|33
1655953690000|2022-06-23 03:08:10|1082.25|1076.85|1082.31|1076.91|1082.41|1077.01|1082.13|1076.73|31
1655953700000|2022-06-23 03:08:20|1082.32|1076.92|1082.43|1077.03|1082.43|1077.03|1081.87|1076.47|28
1655953710000|2022-06-23 03:08:30|1082.41|1077.01|1082.37|1076.97|1082.46|1077.06|1082.16|1076.76|31
1655953720000|2022-06-23 03:08:40|1082.36|1076.96|1082.44|1077.04|1082.52|1077.12|1082.3|1076.9|35
1655953730000|2022-06-23 03:08:50|1082.48|1077.08|1082.72|1077.32|1082.96|1077.56|1082.47|1077.07|35
1655953740000|2022-06-23 03:09:00|1082.73|1077.33|1082.55|1077.15|1082.98|1077.58|1082.44|1077.04|37
1655953750000|2022-06-23 03:09:10|1082.53|1077.13|1082.87|1077.47|1082.89|1077.49|1082.51|1077.11|30
1655953760000|2022-06-23 03:09:20|1082.89|1077.49|1082.88|1077.48|1083.27|1077.87|1082.83|1077.43|31
1655953770000|2022-06-23 03:09:30|1082.87|1077.47|1082.58|1077.18|1082.89|1077.49|1082.45|1077.05|33
1655953780000|2022-06-23 03:09:40|1082.57|1077.17|1082.54|1077.14|1082.73|1077.33|1082.48|1077.08|33
1655953790000|2022-06-23 03:09:50|1082.52|1077.12|1082.58|1077.18|1082.58|1077.18|1082.48|1077.08|25
1655953800000|2022-06-23 03:10:00|1082.7|1077.3|1082.94|1077.54|1082.99|1077.59|1082.7|1077.3|30
1655953810000|2022-06-23 03:10:10|1082.92|1077.52|1082.39|1076.99|1082.92|1077.52|1082.21|1076.81|35
1655953820000|2022-06-23 03:10:20|1082.41|1077.01|1082.96|1077.56|1082.96|1077.56|1082.33|1076.93|28
1655953830000|2022-06-23 03:10:30|1082.94|1077.54|1082.92|1077.52|1083.41|1078.01|1082.79|1077.39|32
1655953840000|2022-06-23 03:10:40|1082.94|1077.54|1083.32|1077.92|1083.32|1077.92|1082.9|1077.5|35
1655953850000|2022-06-23 03:10:50|1083.26|1077.86|1083.11|1077.71|1083.4|1078|1083.03|1077.63|26
1655953860000|2022-06-23 03:11:00|1083.03|1077.63|1082.85|1077.45|1083.04|1077.64|1082.65|1077.25|35
1655953870000|2022-06-23 03:11:10|1082.86|1077.46|1082.87|1077.47|1082.98|1077.58|1082.8|1077.4|29
1655953880000|2022-06-23 03:11:20|1082.89|1077.49|1083.13|1077.73|1083.3|1077.9|1082.74|1077.34|29
1655953890000|2022-06-23 03:11:30|1083.15|1077.75|1082.3|1076.9|1083.15|1077.75|1082.2|1076.8|35
1655953900000|2022-06-23 03:11:40|1082.31|1076.91|1082.33|1076.93|1082.43|1077.03|1082.23|1076.83|30
1655953910000|2022-06-23 03:11:50|1082.34|1076.94|1082.26|1076.86|1082.44|1077.04|1082.26|1076.86|34
1655953920000|2022-06-23 03:12:00|1082.29|1076.89|1081.87|1076.47|1082.33|1076.93|1081.79|1076.39|33
1655953930000|2022-06-23 03:12:10|1081.84|1076.44|1081.96|1076.56|1082|1076.6|1081.81|1076.41|33
1655953940000|2022-06-23 03:12:20|1082.13|1076.73|1081.7|1076.3|1082.18|1076.78|1081.54|1076.14|36
1655953950000|2022-06-23 03:12:30|1081.68|1076.28|1081.91|1076.51|1081.91|1076.51|1081.5|1076.1|31
1655953960000|2022-06-23 03:12:40|1081.89|1076.49|1082.09|1076.69|1082.25|1076.85|1081.84|1076.44|32
1655953970000|2022-06-23 03:12:50|1082.03|1076.63|1081.97|1076.57|1082.16|1076.76|1081.77|1076.37|30
1655953980000|2022-06-23 03:13:00|1081.95|1076.55|1082.07|1076.67|1082.11|1076.71|1081.82|1076.42|24
1655953990000|2022-06-23 03:13:10|1082.03|1076.63|1082.1|1076.7|1082.29|1076.89|1082.03|1076.63|30
1655954000000|2022-06-23 03:13:20|1082.13|1076.73|1082.31|1076.91|1082.41|1077.01|1082.05|1076.65|32
1655954010000|2022-06-23 03:13:30|1082.32|1076.92|1082.31|1076.91|1082.39|1076.99|1082.23|1076.83|27
1655954020000|2022-06-23 03:13:40|1082.26|1076.86|1080.82|1075.42|1082.29|1076.89|1080.82|1075.42|34
1655954030000|2022-06-23 03:13:50|1080.86|1075.46|1081.04|1075.64|1081.2|1075.8|1080.8|1075.4|36
1655954040000|2022-06-23 03:14:00|1081.08|1075.68|1081.43|1076.03|1081.46|1076.06|1081.07|1075.67|30
1655954050000|2022-06-23 03:14:10|1081.4|1076|1080.82|1075.42|1081.42|1076.02|1080.82|1075.42|37
1655954060000|2022-06-23 03:14:20|1080.79|1075.39|1081.12|1075.72|1081.13|1075.73|1080.73|1075.33|31
1655954070000|2022-06-23 03:14:30|1081.16|1075.76|1080.51|1075.11|1081.16|1075.76|1080.49|1075.09|35
1655954080000|2022-06-23 03:14:40|1080.47|1075.07|1080.6|1075.2|1080.63|1075.23|1080.4|1075|27
1655954090000|2022-06-23 03:14:50|1080.55|1075.15|1080.69|1075.29|1080.86|1075.46|1080.48|1075.08|28
1655954100000|2022-06-23 03:15:00|1080.73|1075.33|1080.93|1075.53|1080.96|1075.56|1080.22|1074.82|35
1655954110000|2022-06-23 03:15:10|1080.92|1075.52|1081.43|1076.03|1081.43|1076.03|1080.92|1075.52|26
1655954120000|2022-06-23 03:15:20|1081.45|1076.05|1081.19|1075.79|1081.7|1076.3|1081.19|1075.79|27
1655954130000|2022-06-23 03:15:30|1081.1|1075.7|1080.33|1074.93|1081.12|1075.72|1080.25|1074.85|29
1655954140000|2022-06-23 03:15:40|1080.31|1074.91|1080.18|1074.78|1080.31|1074.91|1080|1074.6|32
1655954150000|2022-06-23 03:15:50|1080.07|1074.67|1080|1074.6|1080.13|1074.73|1079.94|1074.54|29
1655954160000|2022-06-23 03:16:00|1079.99|1074.59|1079.92|1074.52|1080.26|1074.86|1079.92|1074.52|35
1655954170000|2022-06-23 03:16:10|1079.95|1074.55|1080.37|1074.97|1080.58|1075.18|1079.91|1074.51|34
1655954180000|2022-06-23 03:16:20|1080.36|1074.96|1080.28|1074.88|1080.47|1075.07|1080.27|1074.87|29
1655954190000|2022-06-23 03:16:30|1080.29|1074.89|1080.27|1074.87|1080.42|1075.02|1080.24|1074.84|27
1655954200000|2022-06-23 03:16:40|1080.26|1074.86|1080.42|1075.02|1080.43|1075.03|1080.18|1074.78|33
1655954210000|2022-06-23 03:16:50|1080.38|1074.98|1080.11|1074.71|1080.42|1075.02|1079.9|1074.5|32
1655954220000|2022-06-23 03:17:00|1080.14|1074.74|1080.28|1074.88|1080.46|1075.06|1080.04|1074.64|32
1655954230000|2022-06-23 03:17:10|1080.27|1074.87|1080.35|1074.95|1080.39|1074.99|1080.21|1074.81|32
1655954240000|2022-06-23 03:17:20|1080.34|1074.94|1079.97|1074.57|1080.35|1074.95|1079.97|1074.57|29
1655954250000|2022-06-23 03:17:30|1079.95|1074.55|1080.45|1075.05|1080.5|1075.1|1079.93|1074.53|34
1655954260000|2022-06-23 03:17:40|1080.44|1075.04|1080.82|1075.42|1081|1075.6|1080.44|1075.04|32
1655954270000|2022-06-23 03:17:50|1080.81|1075.41|1081.21|1075.81|1081.22|1075.82|1080.81|1075.41|24
1655954280000|2022-06-23 03:18:00|1081.03|1075.63|1080.43|1075.03|1081.03|1075.63|1080.36|1074.96|36
1655954290000|2022-06-23 03:18:10|1080.44|1075.04|1080.31|1074.91|1080.49|1075.09|1080.1|1074.7|33
1655954300000|2022-06-23 03:18:20|1080.26|1074.86|1080.42|1075.02|1080.43|1075.03|1080.21|1074.81|25
1655954310000|2022-06-23 03:18:30|1080.41|1075.01|1080.45|1075.05|1080.51|1075.11|1080.39|1074.99|22
1655954320000|2022-06-23 03:18:40|1080.43|1075.03|1080.24|1074.84|1080.57|1075.17|1080.23|1074.83|34
1655954330000|2022-06-23 03:18:50|1080.27|1074.87|1080.29|1074.89|1080.57|1075.17|1080.07|1074.67|30
1655954340000|2022-06-23 03:19:00|1080.32|1074.92|1080.62|1075.22|1080.62|1075.22|1080.2|1074.8|33
1655954350000|2022-06-23 03:19:10|1080.61|1075.21|1081.03|1075.63|1081.23|1075.83|1080.61|1075.21|35
1655954360000|2022-06-23 03:19:20|1081.1|1075.7|1081.04|1075.64|1081.17|1075.77|1080.96|1075.56|32
1655954370000|2022-06-23 03:19:30|1081.03|1075.63|1080.33|1074.93|1081.09|1075.69|1080.32|1074.92|32
1655954380000|2022-06-23 03:19:40|1080.31|1074.91|1081.11|1075.71|1081.11|1075.71|1080.29|1074.89|30
1655954390000|2022-06-23 03:19:50|1081.16|1075.76|1081.25|1075.85|1081.41|1076.01|1081.16|1075.76|34
1655954400000|2022-06-23 03:20:00|1081.36|1075.96|1081.42|1076.02|1081.75|1076.35|1081.36|1075.96|29
1655954410000|2022-06-23 03:20:10|1081.41|1076.01|1081.22|1075.82|1081.42|1076.02|1081.13|1075.73|33
1655954420000|2022-06-23 03:20:20|1081.19|1075.79|1081.02|1075.62|1081.22|1075.82|1080.93|1075.53|32
1655954430000|2022-06-23 03:20:30|1081.05|1075.65|1081.12|1075.72|1081.3|1075.9|1081.05|1075.65|32
1655954440000|2022-06-23 03:20:40|1081.06|1075.66|1080.46|1075.06|1081.06|1075.66|1080.41|1075.01|29
1655954450000|2022-06-23 03:20:50|1080.45|1075.05|1080.5|1075.1|1080.7|1075.3|1080.26|1074.86|36
1655954460000|2022-06-23 03:21:00|1080.57|1075.17|1080.93|1075.53|1081.06|1075.66|1080.56|1075.16|31
1655954470000|2022-06-23 03:21:10|1080.94|1075.54|1080.67|1075.27|1080.94|1075.54|1080.5|1075.1|32
1655954480000|2022-06-23 03:21:20|1080.63|1075.23|1080.52|1075.12|1080.77|1075.37|1080.52|1075.12|25
1655954490000|2022-06-23 03:21:30|1080.47|1075.07|1080.08|1074.68|1080.56|1075.16|1080.01|1074.61|35
1655954500000|2022-06-23 03:21:40|1080.1|1074.7|1080.29|1074.89|1080.44|1075.04|1080.09|1074.69|31
1655954510000|2022-06-23 03:21:50|1080.26|1074.86|1079.82|1074.42|1080.29|1074.89|1079.81|1074.41|31
1655954520000|2022-06-23 03:22:00|1079.81|1074.41|1079.8|1074.4|1079.86|1074.46|1079.62|1074.22|24
1655954530000|2022-06-23 03:22:10|1079.81|1074.41|1079.3|1073.9|1079.95|1074.55|1079.26|1073.86|34
1655954540000|2022-06-23 03:22:20|1079.29|1073.89|1080.21|1074.81|1080.22|1074.82|1079.28|1073.88|29
1655954550000|2022-06-23 03:22:30|1080.23|1074.83|1081.1|1075.7|1081.16|1075.76|1080.19|1074.79|32
1655954560000|2022-06-23 03:22:40|1081.11|1075.71|1080.98|1075.58|1081.15|1075.75|1080.8|1075.4|36
1655954570000|2022-06-23 03:22:50|1080.91|1075.51|1080.71|1075.31|1080.99|1075.59|1080.7|1075.3|31
1655954580000|2022-06-23 03:23:00|1080.77|1075.37|1080.48|1075.08|1080.77|1075.37|1080.13|1074.73|34
1655954590000|2022-06-23 03:23:10|1080.53|1075.13|1080.48|1075.08|1080.55|1075.15|1080.26|1074.86|29
1655954600000|2022-06-23 03:23:20|1080.51|1075.11|1080.64|1075.24|1080.64|1075.24|1080.48|1075.08|28
1655954610000|2022-06-23 03:23:30|1080.63|1075.23|1080.45|1075.05|1080.63|1075.23|1080.36|1074.96|29
1655954620000|2022-06-23 03:23:40|1080.46|1075.06|1080.47|1075.07|1080.63|1075.23|1080.39|1074.99|30
1655954630000|2022-06-23 03:23:50|1080.53|1075.13|1080.17|1074.77|1080.53|1075.13|1080.16|1074.76|32
1655954640000|2022-06-23 03:24:00|1080.15|1074.75|1080.62|1075.22|1080.67|1075.27|1080.15|1074.75|28
1655954650000|2022-06-23 03:24:10|1080.59|1075.19|1080.59|1075.19|1080.64|1075.24|1080.53|1075.13|35
1655954660000|2022-06-23 03:24:20|1080.6|1075.2|1080.61|1075.21|1080.65|1075.25|1080.46|1075.06|30
1655954670000|2022-06-23 03:24:30|1080.59|1075.19|1080.65|1075.25|1080.66|1075.26|1080.51|1075.11|28
1655954680000|2022-06-23 03:24:40|1080.63|1075.23|1080.45|1075.05|1080.63|1075.23|1080.35|1074.95|28
1655954690000|2022-06-23 03:24:50|1080.46|1075.06|1080.53|1075.13|1080.58|1075.18|1080.43|1075.03|27
1655954700000|2022-06-23 03:25:00|1080.5|1075.1|1080.8|1075.4|1080.85|1075.45|1080.5|1075.1|28
1655954710000|2022-06-23 03:25:10|1080.78|1075.38|1080.73|1075.33|1080.82|1075.42|1080.69|1075.29|22
1655954720000|2022-06-23 03:25:20|1080.78|1075.38|1080.42|1075.02|1080.8|1075.4|1080.19|1074.79|26
1655954730000|2022-06-23 03:25:30|1080.34|1074.94|1080.51|1075.11|1080.51|1075.11|1080.33|1074.93|25
1655954740000|2022-06-23 03:25:40|1080.48|1075.08|1080.37|1074.97|1080.54|1075.14|1080.37|1074.97|29
1655954750000|2022-06-23 03:25:50|1080.43|1075.03|1079.79|1074.39|1080.52|1075.12|1079.79|1074.39|32
1655954760000|2022-06-23 03:26:00|1079.77|1074.37|1080.1|1074.7|1080.13|1074.73|1079.67|1074.27|29
1655954770000|2022-06-23 03:26:10|1080.09|1074.69|1079.39|1073.99|1080.09|1074.69|1079.39|1073.99|30
1655954780000|2022-06-23 03:26:20|1079.41|1074.01|1079.1|1073.7|1079.44|1074.04|1079.02|1073.62|35
1655954790000|2022-06-23 03:26:30|1079.12|1073.72|1079.36|1073.96|1079.42|1074.02|1079.07|1073.67|28
1655954800000|2022-06-23 03:26:40|1079.33|1073.93|1079.54|1074.14|1079.54|1074.14|1079.28|1073.88|34
1655954810000|2022-06-23 03:26:50|1079.59|1074.19|1079.61|1074.21|1079.77|1074.37|1079.56|1074.16|32
1655954820000|2022-06-23 03:27:00|1079.64|1074.24|1079.76|1074.36|1079.8|1074.4|1079.57|1074.17|27
1655954830000|2022-06-23 03:27:10|1079.75|1074.35|1079.85|1074.45|1079.85|1074.45|1079.6|1074.2|30
1655954840000|2022-06-23 03:27:20|1079.96|1074.56|1081.16|1075.76|1081.35|1075.95|1079.96|1074.56|33
1655954850000|2022-06-23 03:27:30|1081.11|1075.71|1081.17|1075.77|1081.34|1075.94|1081.07|1075.67|31
1655954860000|2022-06-23 03:27:40|1081.19|1075.79|1081.28|1075.88|1081.41|1076.01|1081.17|1075.77|32
1655954870000|2022-06-23 03:27:50|1081.31|1075.91|1080.75|1075.35|1081.33|1075.93|1080.64|1075.24|33
1655954880000|2022-06-23 03:28:00|1080.72|1075.32|1080.72|1075.32|1080.86|1075.46|1080.61|1075.21|25
1655954890000|2022-06-23 03:28:10|1080.71|1075.31|1080.76|1075.36|1080.91|1075.51|1080.65|1075.25|34
1655954900000|2022-06-23 03:28:20|1080.85|1075.45|1080.72|1075.32|1080.88|1075.48|1080.72|1075.32|30
1655954910000|2022-06-23 03:28:30|1080.74|1075.34|1080.65|1075.25|1080.75|1075.35|1080.63|1075.23|27
1655954920000|2022-06-23 03:28:40|1080.69|1075.29|1080.33|1074.93|1080.69|1075.29|1080.33|1074.93|26
1655954930000|2022-06-23 03:28:50|1080.17|1074.77|1080.37|1074.97|1080.4|1075|1080.1|1074.7|31
1655954940000|2022-06-23 03:29:00|1080.38|1074.98|1080.41|1075.01|1080.44|1075.04|1080.3|1074.9|22
1655954950000|2022-06-23 03:29:10|1080.4|1075|1080.3|1074.9|1080.4|1075|1080.25|1074.85|28
1655954960000|2022-06-23 03:29:20|1080.31|1074.91|1080.23|1074.83|1080.37|1074.97|1080.11|1074.71|24
1655954970000|2022-06-23 03:29:30|1080.24|1074.84|1080.75|1075.35|1080.76|1075.36|1080.18|1074.78|29
1655954980000|2022-06-23 03:29:40|1080.86|1075.46|1081.35|1075.95|1081.35|1075.95|1080.7|1075.3|31
1655954990000|2022-06-23 03:29:50|1081.39|1075.99|1082.4|1077|1082.4|1077|1081.39|1075.99|31
1655955000000|2022-06-23 03:30:00|1082.37|1076.97|1082.07|1076.67|1082.43|1077.03|1081.96|1076.56|37
1655955010000|2022-06-23 03:30:10|1082.18|1076.78|1081.56|1076.16|1082.23|1076.83|1081.52|1076.12|31
1655955020000|2022-06-23 03:30:20|1081.55|1076.15|1081.58|1076.18|1081.71|1076.31|1081.47|1076.07|32
1655955030000|2022-06-23 03:30:30|1081.53|1076.13|1081.33|1075.93|1081.59|1076.19|1081.27|1075.87|34
1655955040000|2022-06-23 03:30:40|1081.34|1075.94|1081.28|1075.88|1081.43|1076.03|1081.22|1075.82|33
1655955050000|2022-06-23 03:30:50|1081.39|1075.99|1080.79|1075.39|1081.39|1075.99|1080.68|1075.28|31
1655955060000|2022-06-23 03:31:00|1080.78|1075.38|1079.84|1074.44|1080.78|1075.38|1079.82|1074.42|30
1655955070000|2022-06-23 03:31:10|1079.78|1074.38|1079.52|1074.12|1079.86|1074.46|1079.52|1074.12|29
1655955080000|2022-06-23 03:31:20|1079.54|1074.14|1079.52|1074.12|1079.64|1074.24|1079.41|1074.01|33
1655955090000|2022-06-23 03:31:30|1079.54|1074.14|1079.76|1074.36|1079.76|1074.36|1079.34|1073.94|34
1655955100000|2022-06-23 03:31:40|1079.83|1074.43|1080.33|1074.93|1080.62|1075.22|1079.79|1074.39|32
1655955110000|2022-06-23 03:31:50|1080.32|1074.92|1080|1074.6|1080.32|1074.92|1079.98|1074.58|32
1655955120000|2022-06-23 03:32:00|1079.99|1074.59|1079.96|1074.56|1080.02|1074.62|1079.84|1074.44|30
1655955130000|2022-06-23 03:32:10|1079.95|1074.55|1080.15|1074.75|1080.15|1074.75|1079.83|1074.43|29
1655955140000|2022-06-23 03:32:20|1080.12|1074.72|1080.06|1074.66|1080.12|1074.72|1079.97|1074.57|27
1655955150000|2022-06-23 03:32:30|1080.01|1074.61|1080.36|1074.96|1080.48|1075.08|1080.01|1074.61|25
1655955160000|2022-06-23 03:32:40|1080.39|1074.99|1080.05|1074.65|1080.39|1074.99|1079.96|1074.56|24
1655955170000|2022-06-23 03:32:50|1080.07|1074.67|1080.3|1074.9|1080.32|1074.92|1079.98|1074.58|26
1655955180000|2022-06-23 03:33:00|1080.37|1074.97|1080.1|1074.7|1080.37|1074.97|1080.1|1074.7|26
1655955190000|2022-06-23 03:33:10|1080.09|1074.69|1080.14|1074.74|1080.26|1074.86|1080.09|1074.69|30
1655955200000|2022-06-23 03:33:20|1080.11|1074.71|1080.2|1074.8|1080.28|1074.88|1080.09|1074.69|25
1655955210000|2022-06-23 03:33:30|1080.15|1074.75|1080.61|1075.21|1080.62|1075.22|1080.15|1074.75|30
1655955220000|2022-06-23 03:33:40|1080.65|1075.25|1081.14|1075.74|1081.14|1075.74|1080.61|1075.21|34
1655955230000|2022-06-23 03:33:50|1081.13|1075.73|1081.24|1075.84|1081.61|1076.21|1081.06|1075.66|34
1655955240000|2022-06-23 03:34:00|1081.22|1075.82|1080.97|1075.57|1081.27|1075.87|1080.94|1075.54|33
1655955250000|2022-06-23 03:34:10|1080.93|1075.53|1080.37|1074.97|1081.04|1075.64|1080.37|1074.97|33
1655955260000|2022-06-23 03:34:20|1080.41|1075.01|1080.91|1075.51|1081.07|1075.67|1080.41|1075.01|31
1655955270000|2022-06-23 03:34:30|1080.92|1075.52|1080.79|1075.39|1080.92|1075.52|1080.79|1075.39|27
1655955280000|2022-06-23 03:34:40|1080.8|1075.4|1080.6|1075.2|1080.92|1075.52|1080.6|1075.2|25
1655955290000|2022-06-23 03:34:50|1080.68|1075.28|1080.68|1075.28|1080.76|1075.36|1080.58|1075.18|27
1655955300000|2022-06-23 03:35:00|1080.54|1075.14|1080.82|1075.42|1080.99|1075.59|1080.54|1075.14|27
1655955310000|2022-06-23 03:35:10|1080.8|1075.4|1080.73|1075.33|1080.85|1075.45|1080.66|1075.26|31
1655955320000|2022-06-23 03:35:20|1080.72|1075.32|1080.87|1075.47|1080.87|1075.47|1080.7|1075.3|23
1655955330000|2022-06-23 03:35:30|1080.85|1075.45|1080.85|1075.45|1080.89|1075.49|1080.83|1075.43|24
1655955340000|2022-06-23 03:35:40|1080.84|1075.44|1081.03|1075.63|1081.07|1075.67|1080.73|1075.33|33
1655955350000|2022-06-23 03:35:50|1081.02|1075.62|1081.08|1075.68|1081.32|1075.92|1081|1075.6|25
1655955360000|2022-06-23 03:36:00|1081.07|1075.67|1081.44|1076.04|1081.51|1076.11|1080.77|1075.37|26
1655955370000|2022-06-23 03:36:10|1081.39|1075.99|1080.65|1075.25|1081.39|1075.99|1080.65|1075.25|31
1655955380000|2022-06-23 03:36:20|1080.71|1075.31|1080.4|1075|1080.71|1075.31|1080.16|1074.76|33
1655955390000|2022-06-23 03:36:30|1080.39|1074.99|1080.18|1074.78|1080.46|1075.06|1080.12|1074.72|34
1655955400000|2022-06-23 03:36:40|1080.15|1074.75|1080.09|1074.69|1080.24|1074.84|1080.06|1074.66|31
1655955410000|2022-06-23 03:36:50|1080.08|1074.68|1080.06|1074.66|1080.12|1074.72|1080.03|1074.63|23
1655955420000|2022-06-23 03:37:00|1080.23|1074.83|1080.87|1075.47|1080.99|1075.59|1080.15|1074.75|33
1655955430000|2022-06-23 03:37:10|1081.03|1075.63|1080.38|1074.98|1081.11|1075.71|1080.38|1074.98|32
1655955440000|2022-06-23 03:37:20|1080.33|1074.93|1081.1|1075.7|1081.1|1075.7|1080.31|1074.91|33
1655955450000|2022-06-23 03:37:30|1081.09|1075.69|1081|1075.6|1081.09|1075.69|1080.92|1075.52|27
1655955460000|2022-06-23 03:37:40|1081.1|1075.7|1080.74|1075.34|1081.1|1075.7|1080.74|1075.34|33
1655955470000|2022-06-23 03:37:50|1080.71|1075.31|1080.3|1074.9|1080.71|1075.31|1080.13|1074.73|32
1655955480000|2022-06-23 03:38:00|1080.35|1074.95|1080.24|1074.84|1080.47|1075.07|1080.1|1074.7|29
1655955490000|2022-06-23 03:38:10|1080.2|1074.8|1080.02|1074.62|1080.29|1074.89|1080.01|1074.61|28
1655955500000|2022-06-23 03:38:20|1080.01|1074.61|1080.74|1075.34|1080.74|1075.34|1080.01|1074.61|27
1655955510000|2022-06-23 03:38:30|1080.68|1075.28|1080.39|1074.99|1080.75|1075.35|1080.35|1074.95|23
1655955520000|2022-06-23 03:38:40|1080.41|1075.01|1080.55|1075.15|1080.55|1075.15|1080.27|1074.87|25
1655955530000|2022-06-23 03:38:50|1080.61|1075.21|1080.58|1075.18|1081.02|1075.62|1080.3|1074.9|36
1655955540000|2022-06-23 03:39:00|1080.53|1075.13|1080.34|1074.94|1080.56|1075.16|1080.21|1074.81|35
1655955550000|2022-06-23 03:39:10|1080.35|1074.95|1079.96|1074.56|1080.38|1074.98|1079.93|1074.53|33
1655955560000|2022-06-23 03:39:20|1079.93|1074.53|1079.31|1073.91|1079.93|1074.53|1079.28|1073.88|32
1655955570000|2022-06-23 03:39:30|1079.3|1073.9|1079.6|1074.2|1079.74|1074.34|1079.29|1073.89|29
1655955580000|2022-06-23 03:39:40|1079.57|1074.17|1079.44|1074.04|1079.57|1074.17|1079.3|1073.9|28
1655955590000|2022-06-23 03:39:50|1079.45|1074.05|1079.74|1074.34|1080.06|1074.66|1079.42|1074.02|34
1655955600000|2022-06-23 03:40:00|1079.63|1074.23|1080.04|1074.64|1080.04|1074.64|1079.51|1074.11|26
1655955610000|2022-06-23 03:40:10|1080.05|1074.65|1079.89|1074.49|1080.17|1074.77|1079.89|1074.49|30
1655955620000|2022-06-23 03:40:20|1079.94|1074.54|1080.2|1074.8|1080.35|1074.95|1079.88|1074.48|25
1655955630000|2022-06-23 03:40:30|1080.22|1074.82|1080.15|1074.75|1080.35|1074.95|1080.15|1074.75|28
1655955640000|2022-06-23 03:40:40|1080.21|1074.81|1080.32|1074.92|1080.47|1075.07|1080.16|1074.76|28
1655955650000|2022-06-23 03:40:50|1080.31|1074.91|1080.51|1075.11|1080.51|1075.11|1080.18|1074.78|15
1655955660000|2022-06-23 03:41:00|1080.56|1075.16|1080.72|1075.32|1080.8|1075.4|1080.54|1075.14|26
1655955670000|2022-06-23 03:41:10|1080.75|1075.35|1080.85|1075.45|1080.97|1075.57|1080.68|1075.28|20
1655955680000|2022-06-23 03:41:20|1080.83|1075.43|1080.03|1074.63|1080.83|1075.43|1079.99|1074.59|33
1655955690000|2022-06-23 03:41:30|1080.09|1074.69|1079.99|1074.59|1080.15|1074.75|1079.99|1074.59|20
1655955700000|2022-06-23 03:41:40|1080|1074.6|1079.74|1074.34|1080|1074.6|1079.68|1074.28|28
1655955710000|2022-06-23 03:41:50|1079.7|1074.3|1079.85|1074.45|1079.88|1074.48|1079.56|1074.16|23
1655955720000|2022-06-23 03:42:00|1079.86|1074.46|1079.68|1074.28|1079.93|1074.53|1079.61|1074.21|34
1655955730000|2022-06-23 03:42:10|1079.6|1074.2|1078.93|1073.53|1079.61|1074.21|1078.56|1073.16|34
1655955740000|2022-06-23 03:42:20|1078.94|1073.54|1078.62|1073.22|1078.94|1073.54|1078.5|1073.1|34
1655955750000|2022-06-23 03:42:30|1078.65|1073.25|1079.29|1073.89|1079.29|1073.89|1078.63|1073.23|32
1655955760000|2022-06-23 03:42:40|1079.42|1074.02|1079.12|1073.72|1079.47|1074.07|1079.01|1073.61|32
1655955770000|2022-06-23 03:42:50|1079.09|1073.69|1078.79|1073.39|1079.14|1073.74|1078.79|1073.39|23
1655955780000|2022-06-23 03:43:00|1078.81|1073.41|1078.4|1073|1078.81|1073.41|1078.4|1073|32
1655955790000|2022-06-23 03:43:10|1078.52|1073.12|1078.5|1073.1|1078.63|1073.23|1078.43|1073.03|35
1655955800000|2022-06-23 03:43:20|1078.48|1073.08|1078.09|1072.69|1078.48|1073.08|1077.92|1072.52|29
1655955810000|2022-06-23 03:43:30|1078.25|1072.85|1078.11|1072.71|1078.62|1073.22|1078.08|1072.68|37
1655955820000|2022-06-23 03:43:40|1078.12|1072.72|1078.15|1072.75|1078.2|1072.8|1077.99|1072.59|28
1655955830000|2022-06-23 03:43:50|1078.13|1072.73|1078.47|1073.07|1079.11|1073.71|1078.13|1072.73|33
1655955840000|2022-06-23 03:44:00|1078.48|1073.08|1078.14|1072.74|1078.48|1073.08|1078.08|1072.68|34
1655955850000|2022-06-23 03:44:10|1078.33|1072.93|1078.4|1073|1078.46|1073.06|1078.21|1072.81|34
1655955860000|2022-06-23 03:44:20|1078.37|1072.97|1078.48|1073.08|1078.54|1073.14|1078.32|1072.92|27
1655955870000|2022-06-23 03:44:30|1078.49|1073.09|1078.76|1073.36|1078.77|1073.37|1078.47|1073.07|34
1655955880000|2022-06-23 03:44:40|1078.79|1073.39|1078.8|1073.4|1078.9|1073.5|1078.67|1073.27|31
1655955890000|2022-06-23 03:44:50|1078.79|1073.39|1078.79|1073.39|1078.79|1073.39|1078.65|1073.25|33
1655955900000|2022-06-23 03:45:00|1078.78|1073.38|1078.72|1073.32|1079.6|1074.2|1078.72|1073.32|32
1655955910000|2022-06-23 03:45:10|1078.74|1073.34|1078.19|1072.79|1078.74|1073.34|1078.19|1072.79|31
1655955920000|2022-06-23 03:45:20|1078.18|1072.78|1078.11|1072.71|1078.3|1072.9|1078.11|1072.71|26
1655955930000|2022-06-23 03:45:30|1078.1|1072.7|1077.86|1072.46|1078.25|1072.85|1077.54|1072.14|35
1655955940000|2022-06-23 03:45:40|1077.99|1072.59|1077.99|1072.59|1078.24|1072.84|1077.96|1072.56|29
1655955950000|2022-06-23 03:45:50|1077.97|1072.57|1077.74|1072.34|1078.04|1072.64|1077.74|1072.34|31
1655955960000|2022-06-23 03:46:00|1077.7|1072.3|1078.09|1072.69|1078.16|1072.76|1077.63|1072.23|30
1655955970000|2022-06-23 03:46:10|1078.06|1072.66|1077.97|1072.57|1078.1|1072.7|1077.82|1072.42|33
1655955980000|2022-06-23 03:46:20|1077.84|1072.44|1077.79|1072.39|1077.9|1072.5|1077.72|1072.32|27
1655955990000|2022-06-23 03:46:30|1077.77|1072.37|1078.35|1072.95|1078.35|1072.95|1077.77|1072.37|28
1655956000000|2022-06-23 03:46:40|1078.38|1072.98|1077.93|1072.53|1078.42|1073.02|1077.76|1072.36|32
1655956010000|2022-06-23 03:46:50|1077.95|1072.55|1078.05|1072.65|1078.08|1072.68|1077.93|1072.53|32
1655956020000|2022-06-23 03:47:00|1078.04|1072.64|1078.75|1073.35|1078.75|1073.35|1078|1072.6|31
1655956030000|2022-06-23 03:47:10|1078.8|1073.4|1079.4|1074|1079.41|1074.01|1078.79|1073.39|32
1655956040000|2022-06-23 03:47:20|1079.39|1073.99|1079.57|1074.17|1079.57|1074.17|1079.36|1073.96|31
1655956050000|2022-06-23 03:47:30|1079.58|1074.18|1079.35|1073.95|1079.58|1074.18|1079.27|1073.87|30
1655956060000|2022-06-23 03:47:40|1079.32|1073.92|1079.47|1074.07|1079.65|1074.25|1079.32|1073.92|29
1655956070000|2022-06-23 03:47:50|1079.45|1074.05|1079.48|1074.08|1079.61|1074.21|1079.42|1074.02|31
1655956080000|2022-06-23 03:48:00|1079.46|1074.06|1079.5|1074.1|1079.57|1074.17|1079.44|1074.04|21
1655956090000|2022-06-23 03:48:10|1079.52|1074.12|1079.27|1073.87|1079.53|1074.13|1078.98|1073.58|34
1655956100000|2022-06-23 03:48:20|1079.29|1073.89|1079.38|1073.98|1079.38|1073.98|1079.26|1073.86|24
1655956110000|2022-06-23 03:48:30|1079.5|1074.1|1079.85|1074.45|1079.87|1074.47|1079.5|1074.1|30
1655956120000|2022-06-23 03:48:40|1079.84|1074.44|1079.56|1074.16|1079.86|1074.46|1079.43|1074.03|31
1655956130000|2022-06-23 03:48:50|1079.57|1074.17|1079.57|1074.17|1079.68|1074.28|1079.45|1074.05|32
1655956140000|2022-06-23 03:49:00|1079.62|1074.22|1079.49|1074.09|1079.63|1074.23|1079.35|1073.95|31
1655956150000|2022-06-23 03:49:10|1079.4|1074|1080.3|1074.9|1080.5|1075.1|1079.39|1073.99|32
1655956160000|2022-06-23 03:49:20|1080.4|1075|1080.07|1074.67|1080.57|1075.17|1080.01|1074.61|31
1655956170000|2022-06-23 03:49:30|1079.96|1074.56|1079.98|1074.58|1080.13|1074.73|1079.95|1074.55|32
1655956180000|2022-06-23 03:49:40|1080.05|1074.65|1080.61|1075.21|1080.61|1075.21|1079.96|1074.56|30
1655956190000|2022-06-23 03:49:50|1080.64|1075.24|1080.56|1075.16|1080.65|1075.25|1080.12|1074.72|33
1655956200000|2022-06-23 03:50:00|1080.61|1075.21|1081.03|1075.63|1081.03|1075.63|1080.59|1075.19|17
1655956210000|2022-06-23 03:50:10|1081.02|1075.62|1080.67|1075.27|1081.1|1075.7|1080.6|1075.2|35
1655956220000|2022-06-23 03:50:20|1080.72|1075.32|1080.7|1075.3|1080.79|1075.39|1080.62|1075.22|28
1655956230000|2022-06-23 03:50:30|1080.75|1075.35|1080.75|1075.35|1080.77|1075.37|1080.66|1075.26|21
1655956240000|2022-06-23 03:50:40|1080.86|1075.46|1080.9|1075.5|1081.13|1075.73|1080.72|1075.32|29
1655956250000|2022-06-23 03:50:50|1080.92|1075.52|1080.83|1075.43|1080.94|1075.54|1080.79|1075.39|30
1655956260000|2022-06-23 03:51:00|1080.84|1075.44|1080.46|1075.06|1080.84|1075.44|1080.38|1074.98|32
1655956270000|2022-06-23 03:51:10|1080.47|1075.07|1080.44|1075.04|1080.56|1075.16|1080.41|1075.01|31
1655956280000|2022-06-23 03:51:20|1080.43|1075.03|1080.44|1075.04|1080.55|1075.15|1080.28|1074.88|31
1655956290000|2022-06-23 03:51:30|1080.45|1075.05|1080.53|1075.13|1080.63|1075.23|1080.45|1075.05|26
1655956300000|2022-06-23 03:51:40|1080.54|1075.14|1080.73|1075.33|1080.8|1075.4|1080.47|1075.07|33
1655956310000|2022-06-23 03:51:50|1080.74|1075.34|1079.93|1074.53|1080.74|1075.34|1079.93|1074.53|32
1655956320000|2022-06-23 03:52:00|1079.85|1074.45|1079.91|1074.51|1079.99|1074.59|1079.78|1074.38|32
1655956330000|2022-06-23 03:52:10|1079.79|1074.39|1080.17|1074.77|1080.17|1074.77|1079.79|1074.39|31
1655956340000|2022-06-23 03:52:20|1080.19|1074.79|1080.14|1074.74|1080.21|1074.81|1080.12|1074.72|22
1655956350000|2022-06-23 03:52:30|1080.19|1074.79|1080.76|1075.36|1080.83|1075.43|1080.13|1074.73|24
1655956360000|2022-06-23 03:52:40|1080.77|1075.37|1081.06|1075.66|1081.06|1075.66|1080.67|1075.27|31
1655956370000|2022-06-23 03:52:50|1081.04|1075.64|1080.87|1075.47|1081.04|1075.64|1080.86|1075.46|18
1655956380000|2022-06-23 03:53:00|1080.85|1075.45|1080.36|1074.96|1080.85|1075.45|1080.35|1074.95|27
1655956390000|2022-06-23 03:53:10|1080.44|1075.04|1080.7|1075.3|1080.7|1075.3|1080.32|1074.92|30
1655956400000|2022-06-23 03:53:20|1080.69|1075.29|1080.78|1075.38|1080.85|1075.45|1080.69|1075.29|25
1655956410000|2022-06-23 03:53:30|1080.68|1075.28|1080.74|1075.34|1080.77|1075.37|1080.59|1075.19|26
1655956420000|2022-06-23 03:53:40|1080.76|1075.36|1080.43|1075.03|1080.93|1075.53|1080.43|1075.03|33
1655956430000|2022-06-23 03:53:50|1080.46|1075.06|1080.49|1075.09|1080.59|1075.19|1080.42|1075.02|27
1655956440000|2022-06-23 03:54:00|1080.51|1075.11|1080.49|1075.09|1080.66|1075.26|1080.46|1075.06|21
1655956450000|2022-06-23 03:54:10|1080.38|1074.98|1080.39|1074.99|1080.48|1075.08|1080.29|1074.89|28
1655956460000|2022-06-23 03:54:20|1080.4|1075|1080.11|1074.71|1080.46|1075.06|1080.11|1074.71|21
1655956470000|2022-06-23 03:54:30|1080.04|1074.64|1080.82|1075.42|1080.82|1075.42|1080.03|1074.63|25
1655956480000|2022-06-23 03:54:40|1080.84|1075.44|1080.77|1075.37|1080.84|1075.44|1080.54|1075.14|34
1655956490000|2022-06-23 03:54:50|1080.76|1075.36|1080.77|1075.37|1080.93|1075.53|1080.66|1075.26|33
1655956500000|2022-06-23 03:55:00|1080.74|1075.34|1080.81|1075.41|1080.83|1075.43|1080.6|1075.2|28
1655956510000|2022-06-23 03:55:10|1080.77|1075.37|1080.38|1074.98|1080.8|1075.4|1080.28|1074.88|36
1655956520000|2022-06-23 03:55:20|1080.33|1074.93|1080.09|1074.69|1080.33|1074.93|1080.08|1074.68|33
1655956530000|2022-06-23 03:55:30|1080.1|1074.7|1080.18|1074.78|1080.19|1074.79|1080.04|1074.64|25
1655956540000|2022-06-23 03:55:40|1080.14|1074.74|1080.23|1074.83|1080.31|1074.91|1080.1|1074.7|35
1655956550000|2022-06-23 03:55:50|1080.25|1074.85|1080.36|1074.96|1080.47|1075.07|1080.25|1074.85|32
1655956560000|2022-06-23 03:56:00|1080.38|1074.98|1080.79|1075.39|1080.94|1075.54|1080.33|1074.93|32
1655956570000|2022-06-23 03:56:10|1080.81|1075.41|1080.26|1074.86|1080.83|1075.43|1080.25|1074.85|29
1655956580000|2022-06-23 03:56:20|1080.25|1074.85|1080.23|1074.83|1080.33|1074.93|1080.23|1074.83|18
1655956590000|2022-06-23 03:56:30|1080.24|1074.84|1080.11|1074.71|1080.35|1074.95|1080.11|1074.71|29
1655956600000|2022-06-23 03:56:40|1080.12|1074.72|1080.13|1074.73|1080.25|1074.85|1080.05|1074.65|23
1655956610000|2022-06-23 03:56:50|1080.15|1074.75|1080.07|1074.67|1080.25|1074.85|1080.05|1074.65|27
1655956620000|2022-06-23 03:57:00|1080.1|1074.7|1079.13|1073.73|1080.11|1074.71|1079.07|1073.67|28
1655956630000|2022-06-23 03:57:10|1079.07|1073.67|1078.85|1073.45|1079.13|1073.73|1078.72|1073.32|33
1655956640000|2022-06-23 03:57:20|1078.76|1073.36|1078.66|1073.26|1078.77|1073.37|1078.56|1073.16|25
1655956650000|2022-06-23 03:57:30|1078.67|1073.27|1078.53|1073.13|1078.71|1073.31|1078.38|1072.98|28
1655956660000|2022-06-23 03:57:40|1078.51|1073.11|1078.95|1073.55|1079.02|1073.62|1078.51|1073.11|32
1655956670000|2022-06-23 03:57:50|1078.79|1073.39|1078.76|1073.36|1078.9|1073.5|1078.75|1073.35|28
1655956680000|2022-06-23 03:58:00|1078.73|1073.33|1078.86|1073.46|1078.87|1073.47|1078.64|1073.24|26
1655956690000|2022-06-23 03:58:10|1078.8|1073.4|1078.56|1073.16|1078.9|1073.5|1078.56|1073.16|27
1655956700000|2022-06-23 03:58:20|1078.57|1073.17|1078.49|1073.09|1078.58|1073.18|1078.08|1072.68|35
1655956710000|2022-06-23 03:58:30|1078.43|1073.03|1078.07|1072.67|1078.62|1073.22|1077.87|1072.47|35
1655956720000|2022-06-23 03:58:40|1078.25|1072.85|1078.66|1073.26|1078.77|1073.37|1078.24|1072.84|32
1655956730000|2022-06-23 03:58:50|1078.57|1073.17|1078.4|1073|1078.57|1073.17|1078.33|1072.93|25
1655956740000|2022-06-23 03:59:00|1078.37|1072.97|1078.31|1072.91|1078.43|1073.03|1078.3|1072.9|26
1655956750000|2022-06-23 03:59:10|1078.3|1072.9|1078.07|1072.67|1078.31|1072.91|1078.01|1072.61|27
1655956760000|2022-06-23 03:59:20|1078.08|1072.68|1077.91|1072.51|1078.09|1072.69|1077.9|1072.5|29
1655956770000|2022-06-23 03:59:30|1077.94|1072.54|1078.15|1072.75|1078.15|1072.75|1077.9|1072.5|32
1655956780000|2022-06-23 03:59:40|1078.13|1072.73|1078.16|1072.76|1078.2|1072.8|1078.03|1072.63|29
1655956790000|2022-06-23 03:59:50|1078.12|1072.72|1078.12|1072.72|1078.16|1072.76|1077.99|1072.59|34
1655956800000|2022-06-23 04:00:00|1078.06|1072.66|1078.18|1072.78|1078.35|1072.95|1077.59|1072.19|36
1655956810000|2022-06-23 04:00:10|1078.1|1072.7|1077.28|1071.88|1078.23|1072.83|1077.17|1071.77|32
1655956820000|2022-06-23 04:00:20|1077.3|1071.9|1077.14|1071.74|1077.56|1072.16|1077.03|1071.63|34
1655956830000|2022-06-23 04:00:30|1077.16|1071.76|1076.24|1070.84|1077.4|1072|1076.24|1070.84|30
1655956840000|2022-06-23 04:00:40|1076.14|1070.74|1076.79|1071.39|1076.86|1071.46|1076.08|1070.68|32
1655956850000|2022-06-23 04:00:50|1076.67|1071.27|1076.57|1071.17|1076.67|1071.27|1076.51|1071.11|31
1655956860000|2022-06-23 04:01:00|1076.56|1071.16|1077.03|1071.63|1077.03|1071.63|1076.49|1071.09|29
1655956870000|2022-06-23 04:01:10|1077.19|1071.79|1077.77|1072.37|1077.81|1072.41|1077.19|1071.79|33
1655956880000|2022-06-23 04:01:20|1077.81|1072.41|1077.8|1072.4|1078.21|1072.81|1077.71|1072.31|36
1655956890000|2022-06-23 04:01:30|1077.81|1072.41|1077.84|1072.44|1077.9|1072.5|1077.76|1072.36|28
1655956900000|2022-06-23 04:01:40|1077.9|1072.5|1078.03|1072.63|1078.03|1072.63|1077.83|1072.43|33
1655956910000|2022-06-23 04:01:50|1078.02|1072.62|1078.23|1072.83|1078.23|1072.83|1077.96|1072.56|25
1655956920000|2022-06-23 04:02:00|1078.21|1072.81|1078.01|1072.61|1078.38|1072.98|1078.01|1072.61|32
1655956930000|2022-06-23 04:02:10|1078.03|1072.63|1077.9|1072.5|1078.05|1072.65|1077.86|1072.46|27
1655956940000|2022-06-23 04:02:20|1077.95|1072.55|1077.17|1071.77|1077.96|1072.56|1077.14|1071.74|38
1655956950000|2022-06-23 04:02:30|1077.14|1071.74|1077.6|1072.2|1077.62|1072.22|1077.14|1071.74|31
1655956960000|2022-06-23 04:02:40|1077.52|1072.12|1077.2|1071.8|1077.55|1072.15|1076.98|1071.58|35
1655956970000|2022-06-23 04:02:50|1077.23|1071.83|1077.3|1071.9|1077.44|1072.04|1077.23|1071.83|29
1655956980000|2022-06-23 04:03:00|1077.28|1071.88|1077.18|1071.78|1077.38|1071.98|1077.14|1071.74|24
1655956990000|2022-06-23 04:03:10|1077.2|1071.8|1077.2|1071.8|1077.26|1071.86|1077.15|1071.75|24
1655957000000|2022-06-23 04:03:20|1077.28|1071.88|1077.55|1072.15|1077.55|1072.15|1077.24|1071.84|28
1655957010000|2022-06-23 04:03:30|1077.48|1072.08|1077.74|1072.34|1077.74|1072.34|1077.38|1071.98|28
1655957020000|2022-06-23 04:03:40|1077.71|1072.31|1078.12|1072.72|1078.16|1072.76|1077.7|1072.3|32
1655957030000|2022-06-23 04:03:50|1078.14|1072.74|1078.47|1073.07|1078.47|1073.07|1077.87|1072.47|32
1655957040000|2022-06-23 04:04:00|1078.43|1073.03|1078.38|1072.98|1078.43|1073.03|1078.26|1072.86|30
1655957050000|2022-06-23 04:04:10|1078.36|1072.96|1078.92|1073.52|1079.28|1073.88|1078.36|1072.96|35
1655957060000|2022-06-23 04:04:20|1078.99|1073.59|1078.82|1073.42|1079.29|1073.89|1078.75|1073.35|32
1655957070000|2022-06-23 04:04:30|1078.74|1073.34|1079.02|1073.62|1079.1|1073.7|1078.67|1073.27|27
1655957080000|2022-06-23 04:04:40|1079.03|1073.63|1078.97|1073.57|1079.1|1073.7|1078.83|1073.43|27
1655957090000|2022-06-23 04:04:50|1078.79|1073.39|1078.94|1073.54|1078.95|1073.55|1078.54|1073.14|35
1655957100000|2022-06-23 04:05:00|1078.89|1073.49|1078.83|1073.43|1079.09|1073.69|1078.79|1073.39|30
1655957110000|2022-06-23 04:05:10|1078.84|1073.44|1078.43|1073.03|1079.08|1073.68|1078.21|1072.81|31
1655957120000|2022-06-23 04:05:20|1078.51|1073.11|1078.45|1073.05|1078.6|1073.2|1078.27|1072.87|28
1655957130000|2022-06-23 04:05:30|1078.42|1073.02|1077.73|1072.33|1078.42|1073.02|1077.58|1072.18|36
1655957140000|2022-06-23 04:05:40|1077.74|1072.34|1077.68|1072.28|1078.14|1072.74|1077.67|1072.27|30
1655957150000|2022-06-23 04:05:50|1077.64|1072.24|1077.83|1072.43|1078|1072.6|1077.64|1072.24|28
1655957160000|2022-06-23 04:06:00|1077.84|1072.44|1077.9|1072.5|1077.94|1072.54|1077.76|1072.36|36
1655957170000|2022-06-23 04:06:10|1077.92|1072.52|1077.75|1072.35|1078.25|1072.85|1077.75|1072.35|28
1655957180000|2022-06-23 04:06:20|1077.74|1072.34|1077.77|1072.37|1077.88|1072.48|1077.7|1072.3|31
1655957190000|2022-06-23 04:06:30|1077.72|1072.32|1078.16|1072.76|1078.3|1072.9|1077.7|1072.3|33
1655957200000|2022-06-23 04:06:40|1078.19|1072.79|1078.2|1072.8|1078.32|1072.92|1078.19|1072.79|26
1655957210000|2022-06-23 04:06:50|1078.21|1072.81|1078.21|1072.81|1078.28|1072.88|1078.01|1072.61|26
1655957220000|2022-06-23 04:07:00|1078.23|1072.83|1078.31|1072.91|1078.38|1072.98|1078.19|1072.79|27
1655957230000|2022-06-23 04:07:10|1078.3|1072.9|1078.09|1072.69|1078.4|1073|1078.07|1072.67|22
1655957240000|2022-06-23 04:07:20|1078.08|1072.68|1077.95|1072.55|1078.09|1072.69|1077.78|1072.38|32
1655957250000|2022-06-23 04:07:30|1078|1072.6|1077.77|1072.37|1078.01|1072.61|1077.71|1072.31|32
1655957260000|2022-06-23 04:07:40|1077.82|1072.42|1077.82|1072.42|1077.88|1072.48|1077.77|1072.37|22
1655957270000|2022-06-23 04:07:50|1077.85|1072.45|1077.79|1072.39|1077.85|1072.45|1077.68|1072.28|26
1655957280000|2022-06-23 04:08:00|1077.71|1072.31|1077.79|1072.39|1077.86|1072.46|1077.71|1072.31|23
1655957290000|2022-06-23 04:08:10|1077.77|1072.37|1077.82|1072.42|1077.82|1072.42|1077.71|1072.31|19
1655957300000|2022-06-23 04:08:20|1077.8|1072.4|1076.91|1071.51|1077.8|1072.4|1076.9|1071.5|32
1655957310000|2022-06-23 04:08:30|1076.9|1071.5|1076.17|1070.77|1076.99|1071.59|1076.15|1070.75|36
1655957320000|2022-06-23 04:08:40|1076.14|1070.74|1076.36|1070.96|1076.44|1071.04|1076.14|1070.74|34
1655957330000|2022-06-23 04:08:50|1076.42|1071.02|1076.61|1071.21|1076.83|1071.43|1076.42|1071.02|29
1655957340000|2022-06-23 04:09:00|1076.62|1071.22|1075.67|1070.27|1076.63|1071.23|1075.67|1070.27|35
1655957350000|2022-06-23 04:09:10|1075.5|1070.1|1075.37|1069.97|1075.59|1070.19|1075.22|1069.82|31
1655957360000|2022-06-23 04:09:20|1075.34|1069.94|1075.68|1070.28|1075.68|1070.28|1075.12|1069.72|36
1655957370000|2022-06-23 04:09:30|1075.65|1070.25|1075.32|1069.92|1075.96|1070.56|1075.32|1069.92|29
1655957380000|2022-06-23 04:09:40|1075.29|1069.89|1075.46|1070.06|1075.46|1070.06|1075.15|1069.75|35
1655957390000|2022-06-23 04:09:50|1075.47|1070.07|1075.22|1069.82|1075.47|1070.07|1075.18|1069.78|32
1655957400000|2022-06-23 04:10:00|1075.27|1069.87|1075.5|1070.1|1075.5|1070.1|1075.2|1069.8|21
1655957410000|2022-06-23 04:10:10|1075.51|1070.11|1075.46|1070.06|1075.61|1070.21|1075.39|1069.99|37
1655957420000|2022-06-23 04:10:20|1075.38|1069.98|1074.15|1068.75|1075.45|1070.05|1073.87|1068.47|37
1655957430000|2022-06-23 04:10:30|1074.22|1068.82|1075.54|1070.14|1075.58|1070.18|1073.96|1068.56|36
1655957440000|2022-06-23 04:10:40|1075.67|1070.27|1076.14|1070.74|1076.46|1071.06|1075.66|1070.26|37
1655957450000|2022-06-23 04:10:50|1076.24|1070.84|1075.84|1070.44|1076.37|1070.97|1075.67|1070.27|31
1655957460000|2022-06-23 04:11:00|1075.83|1070.43|1076.85|1071.45|1076.85|1071.45|1075.83|1070.43|30
1655957470000|2022-06-23 04:11:10|1076.84|1071.44|1076.78|1071.38|1077.04|1071.64|1076.7|1071.3|39
1655957480000|2022-06-23 04:11:20|1076.77|1071.37|1076.86|1071.46|1077.02|1071.62|1076.69|1071.29|29
1655957490000|2022-06-23 04:11:30|1076.88|1071.48|1076.86|1071.46|1076.9|1071.5|1076.69|1071.29|34
1655957500000|2022-06-23 04:11:40|1076.85|1071.45|1076.89|1071.49|1076.91|1071.51|1076.73|1071.33|28
1655957510000|2022-06-23 04:11:50|1076.87|1071.47|1076.32|1070.92|1076.91|1071.51|1076.3|1070.9|31
1655957520000|2022-06-23 04:12:00|1076.3|1070.9|1076.72|1071.32|1076.82|1071.42|1076.3|1070.9|32
1655957530000|2022-06-23 04:12:10|1076.78|1071.38|1076.53|1071.13|1076.89|1071.49|1076.51|1071.11|28
1655957540000|2022-06-23 04:12:20|1076.6|1071.2|1076.84|1071.44|1076.92|1071.52|1076.55|1071.15|27
1655957550000|2022-06-23 04:12:30|1076.81|1071.41|1076.9|1071.5|1076.97|1071.57|1076.8|1071.4|35
1655957560000|2022-06-23 04:12:40|1076.88|1071.48|1076.53|1071.13|1076.93|1071.53|1076.43|1071.03|27
1655957570000|2022-06-23 04:12:50|1076.55|1071.15|1076.74|1071.34|1076.76|1071.36|1076.52|1071.12|35
1655957580000|2022-06-23 04:13:00|1076.73|1071.33|1077|1071.6|1077.26|1071.86|1076.73|1071.33|29
1655957590000|2022-06-23 04:13:10|1076.99|1071.59|1077.19|1071.79|1077.19|1071.79|1076.77|1071.37|32
1655957600000|2022-06-23 04:13:20|1077.17|1071.77|1077.38|1071.98|1077.58|1072.18|1077.13|1071.73|28
1655957610000|2022-06-23 04:13:30|1077.14|1071.74|1076.94|1071.54|1077.19|1071.79|1076.78|1071.38|35
1655957620000|2022-06-23 04:13:40|1076.92|1071.52|1076.68|1071.28|1076.92|1071.52|1076.39|1070.99|35
1655957630000|2022-06-23 04:13:50|1076.7|1071.3|1076.6|1071.2|1076.86|1071.46|1076.6|1071.2|32
1655957640000|2022-06-23 04:14:00|1076.69|1071.29|1076.27|1070.87|1076.69|1071.29|1076.26|1070.86|32
1655957650000|2022-06-23 04:14:10|1076.29|1070.89|1076.13|1070.73|1076.32|1070.92|1076|1070.6|30
1655957660000|2022-06-23 04:14:20|1076.15|1070.75|1076.16|1070.76|1076.58|1071.18|1076.15|1070.75|24
1655957670000|2022-06-23 04:14:30|1076.17|1070.77|1076.15|1070.75|1076.18|1070.78|1076.06|1070.66|22
1655957680000|2022-06-23 04:14:40|1076.21|1070.81|1076.32|1070.92|1076.38|1070.98|1076.19|1070.79|29
1655957690000|2022-06-23 04:14:50|1076.38|1070.98|1076.21|1070.81|1076.41|1071.01|1076.07|1070.67|30
1655957700000|2022-06-23 04:15:00|1076.22|1070.82|1076.01|1070.61|1076.64|1071.24|1076|1070.6|37
1655957710000|2022-06-23 04:15:10|1075.99|1070.59|1076.36|1070.96|1076.36|1070.96|1075.95|1070.55|21
1655957720000|2022-06-23 04:15:20|1076.38|1070.98|1076.66|1071.26|1076.7|1071.3|1076.38|1070.98|32
1655957730000|2022-06-23 04:15:30|1076.67|1071.27|1077.15|1071.75|1077.2|1071.8|1076.67|1071.27|27
1655957740000|2022-06-23 04:15:40|1077.19|1071.79|1076.97|1071.57|1077.19|1071.79|1076.8|1071.4|25
1655957750000|2022-06-23 04:15:50|1076.9|1071.5|1076.96|1071.56|1077.02|1071.62|1076.88|1071.48|28
1655957760000|2022-06-23 04:16:00|1076.9|1071.5|1076.95|1071.55|1077.06|1071.66|1076.9|1071.5|29
1655957770000|2022-06-23 04:16:10|1077.01|1071.61|1076.41|1071.01|1077.01|1071.61|1076.41|1071.01|35
1655957780000|2022-06-23 04:16:20|1076.38|1070.98|1076.64|1071.24|1076.83|1071.43|1076.38|1070.98|30
1655957790000|2022-06-23 04:16:30|1076.65|1071.25|1075.92|1070.52|1076.65|1071.25|1075.75|1070.35|31
1655957800000|2022-06-23 04:16:40|1075.93|1070.53|1075.88|1070.48|1075.97|1070.57|1075.84|1070.44|25
1655957810000|2022-06-23 04:16:50|1075.87|1070.47|1075.92|1070.52|1076.07|1070.67|1075.86|1070.46|34
1655957820000|2022-06-23 04:17:00|1075.98|1070.58|1076.03|1070.63|1076.1|1070.7|1075.84|1070.44|38
1655957830000|2022-06-23 04:17:10|1076.06|1070.66|1076.67|1071.27|1076.67|1071.27|1076.06|1070.66|30
1655957840000|2022-06-23 04:17:20|1076.6|1071.2|1076.55|1071.15|1076.68|1071.28|1076.55|1071.15|23
1655957850000|2022-06-23 04:17:30|1076.56|1071.16|1076.14|1070.74|1076.56|1071.16|1076|1070.6|31
1655957860000|2022-06-23 04:17:40|1076.18|1070.78|1076.13|1070.73|1076.18|1070.78|1076.01|1070.61|26
1655957870000|2022-06-23 04:17:50|1076.14|1070.74|1076.08|1070.68|1076.17|1070.77|1076|1070.6|23
1655957880000|2022-06-23 04:18:00|1076.07|1070.67|1075.67|1070.27|1076.09|1070.69|1075.67|1070.27|25
1655957890000|2022-06-23 04:18:10|1075.65|1070.25|1075.91|1070.51|1076.04|1070.64|1075.65|1070.25|29
1655957900000|2022-06-23 04:18:20|1075.9|1070.5|1075.84|1070.44|1075.99|1070.59|1075.81|1070.41|29
1655957910000|2022-06-23 04:18:30|1075.8|1070.4|1075.69|1070.29|1075.82|1070.42|1075.65|1070.25|32
1655957920000|2022-06-23 04:18:40|1075.68|1070.28|1076.48|1071.08|1076.53|1071.13|1075.63|1070.23|31
1655957930000|2022-06-23 04:18:50|1076.51|1071.11|1076.41|1071.01|1076.59|1071.19|1076.36|1070.96|31
1655957940000|2022-06-23 04:19:00|1076.46|1071.06|1076.37|1070.97|1076.55|1071.15|1075.93|1070.53|30
1655957950000|2022-06-23 04:19:10|1076.5|1071.1|1076.56|1071.16|1076.6|1071.2|1076.42|1071.02|29
1655957960000|2022-06-23 04:19:20|1076.51|1071.11|1076.52|1071.12|1076.56|1071.16|1076.39|1070.99|28
1655957970000|2022-06-23 04:19:30|1076.45|1071.05|1076.13|1070.73|1076.53|1071.13|1076.09|1070.69|32
1655957980000|2022-06-23 04:19:40|1076.07|1070.67|1076.64|1071.24|1076.64|1071.24|1076.06|1070.66|33
1655957990000|2022-06-23 04:19:50|1076.72|1071.32|1076.7|1071.3|1077.2|1071.8|1076.64|1071.24|36
1655958000000|2022-06-23 04:20:00|1076.78|1071.38|1077.25|1071.85|1077.27|1071.87|1076.7|1071.3|29
1655958010000|2022-06-23 04:20:10|1077.28|1071.88|1077.49|1072.09|1077.93|1072.53|1077.28|1071.88|31
1655958020000|2022-06-23 04:20:20|1077.45|1072.05|1077.31|1071.91|1077.45|1072.05|1077.17|1071.77|31
1655958030000|2022-06-23 04:20:30|1077.3|1071.9|1076.76|1071.36|1077.43|1072.03|1076.76|1071.36|28
1655958040000|2022-06-23 04:20:40|1076.81|1071.41|1076.38|1070.98|1076.81|1071.41|1076.21|1070.81|34
1655958050000|2022-06-23 04:20:50|1076.32|1070.92|1076.63|1071.23|1076.72|1071.32|1076.27|1070.87|31
1655958060000|2022-06-23 04:21:00|1076.64|1071.24|1076.86|1071.46|1077.33|1071.93|1076.61|1071.21|28
1655958070000|2022-06-23 04:21:10|1076.87|1071.47|1076.8|1071.4|1076.92|1071.52|1076.75|1071.35|32
1655958080000|2022-06-23 04:21:20|1076.84|1071.44|1077.23|1071.83|1077.33|1071.93|1076.84|1071.44|28
1655958090000|2022-06-23 04:21:30|1077.24|1071.84|1077.64|1072.24|1077.66|1072.26|1077.22|1071.82|31
1655958100000|2022-06-23 04:21:40|1077.66|1072.26|1077.67|1072.27|1077.68|1072.28|1077.57|1072.17|25
1655958110000|2022-06-23 04:21:50|1077.66|1072.26|1077.58|1072.18|1077.66|1072.26|1077.34|1071.94|28
1655958120000|2022-06-23 04:22:00|1077.59|1072.19|1077.56|1072.16|1077.98|1072.58|1077.54|1072.14|33
1655958130000|2022-06-23 04:22:10|1077.65|1072.25|1077.71|1072.31|1077.77|1072.37|1077.59|1072.19|34
1655958140000|2022-06-23 04:22:20|1077.83|1072.43|1077.77|1072.37|1077.85|1072.45|1077.72|1072.32|24
1655958150000|2022-06-23 04:22:30|1077.78|1072.38|1077.82|1072.42|1078.05|1072.65|1077.55|1072.15|32
1655958160000|2022-06-23 04:22:40|1077.92|1072.52|1078.15|1072.75|1078.15|1072.75|1077.79|1072.39|30
1655958170000|2022-06-23 04:22:50|1078.09|1072.69|1078.36|1072.96|1078.42|1073.02|1078.09|1072.69|20
1655958180000|2022-06-23 04:23:00|1078.34|1072.94|1078.04|1072.64|1078.49|1073.09|1078.04|1072.64|25
1655958190000|2022-06-23 04:23:10|1078.09|1072.69|1078.26|1072.86|1078.32|1072.92|1078.03|1072.63|30
1655958200000|2022-06-23 04:23:20|1078.27|1072.87|1078.36|1072.96|1078.38|1072.98|1078.27|1072.87|19
1655958210000|2022-06-23 04:23:30|1078.37|1072.97|1078.44|1073.04|1078.46|1073.06|1078.33|1072.93|25
1655958220000|2022-06-23 04:23:40|1078.48|1073.08|1078.82|1073.42|1079.09|1073.69|1078.47|1073.07|33
1655958230000|2022-06-23 04:23:50|1078.75|1073.35|1078.71|1073.31|1078.93|1073.53|1078.69|1073.29|31
1655958240000|2022-06-23 04:24:00|1078.69|1073.29|1079.19|1073.79|1079.35|1073.95|1078.67|1073.27|33
1655958250000|2022-06-23 04:24:10|1079.23|1073.83|1079.12|1073.72|1079.29|1073.89|1079|1073.6|25
1655958260000|2022-06-23 04:24:20|1079.13|1073.73|1078.95|1073.55|1079.13|1073.73|1078.91|1073.51|22
1655958270000|2022-06-23 04:24:30|1078.96|1073.56|1080.65|1075.25|1080.73|1075.33|1078.96|1073.56|23
1655958280000|2022-06-23 04:24:40|1081.1|1075.7|1080.47|1075.07|1081.1|1075.7|1080.41|1075.01|36
1655958290000|2022-06-23 04:24:50|1080.42|1075.02|1081.31|1075.91|1081.31|1075.91|1080.4|1075|35
1655958300000|2022-06-23 04:25:00|1081.42|1076.02|1085.68|1080.28|1085.71|1080.31|1081.42|1076.02|36
1655958310000|2022-06-23 04:25:10|1085.78|1080.38|1085.49|1080.09|1086.55|1081.15|1085.42|1080.02|38
1655958320000|2022-06-23 04:25:20|1085.3|1079.9|1085.4|1080|1086|1080.6|1084.78|1079.38|37
1655958330000|2022-06-23 04:25:30|1085.43|1080.03|1084.53|1079.13|1085.43|1080.03|1084.04|1078.64|36
1655958340000|2022-06-23 04:25:40|1084.42|1079.02|1083.8|1078.4|1084.42|1079.02|1083.66|1078.26|39
1655958350000|2022-06-23 04:25:50|1083.74|1078.34|1083.38|1077.98|1083.74|1078.34|1082.73|1077.33|38
1655958360000|2022-06-23 04:26:00|1083.35|1077.95|1083|1077.6|1083.38|1077.98|1082.75|1077.35|33
1655958370000|2022-06-23 04:26:10|1083.01|1077.61|1082.34|1076.94|1083.01|1077.61|1082.28|1076.88|33
1655958380000|2022-06-23 04:26:20|1082.28|1076.88|1081.22|1075.82|1082.39|1076.99|1081.22|1075.82|35
1655958390000|2022-06-23 04:26:30|1081.3|1075.9|1081.77|1076.37|1081.92|1076.52|1081.3|1075.9|32
1655958400000|2022-06-23 04:26:40|1081.79|1076.39|1083.54|1078.14|1083.54|1078.14|1081.79|1076.39|30
1655958410000|2022-06-23 04:26:50|1083.57|1078.17|1083.18|1077.78|1083.75|1078.35|1082.9|1077.5|34
1655958420000|2022-06-23 04:27:00|1083.23|1077.83|1083.05|1077.65|1083.23|1077.83|1082.8|1077.4|33
1655958430000|2022-06-23 04:27:10|1083.06|1077.66|1082.97|1077.57|1083.4|1078|1082.97|1077.57|33
1655958440000|2022-06-23 04:27:20|1083|1077.6|1083.05|1077.65|1083.19|1077.79|1082.92|1077.52|35
1655958450000|2022-06-23 04:27:30|1083.03|1077.63|1083.81|1078.41|1084|1078.6|1083.03|1077.63|26
1655958460000|2022-06-23 04:27:40|1083.96|1078.56|1083.77|1078.37|1083.96|1078.56|1083.69|1078.29|30
1655958470000|2022-06-23 04:27:50|1083.7|1078.3|1083.23|1077.83|1083.71|1078.31|1082.95|1077.55|27
1655958480000|2022-06-23 04:28:00|1083.25|1077.85|1082.83|1077.43|1083.25|1077.85|1082.58|1077.18|31
1655958490000|2022-06-23 04:28:10|1082.82|1077.42|1083.01|1077.61|1083.06|1077.66|1082.69|1077.29|36
1655958500000|2022-06-23 04:28:20|1082.99|1077.59|1083.05|1077.65|1083.1|1077.7|1082.63|1077.23|32
1655958510000|2022-06-23 04:28:30|1082.97|1077.57|1083.45|1078.05|1083.76|1078.36|1082.88|1077.48|33
1655958520000|2022-06-23 04:28:40|1083.5|1078.1|1082.95|1077.55|1083.53|1078.13|1082.9|1077.5|32
1655958530000|2022-06-23 04:28:50|1082.91|1077.51|1083.19|1077.79|1083.19|1077.79|1082.71|1077.31|26
1655958540000|2022-06-23 04:29:00|1083.25|1077.85|1082.93|1077.53|1083.27|1077.87|1082.8|1077.4|32
1655958550000|2022-06-23 04:29:10|1082.92|1077.52|1082.91|1077.51|1082.95|1077.55|1082.86|1077.46|20
1655958560000|2022-06-23 04:29:20|1082.87|1077.47|1083.15|1077.75|1083.3|1077.9|1082.79|1077.39|29
1655958570000|2022-06-23 04:29:30|1083.23|1077.83|1082.68|1077.28|1083.29|1077.89|1082.68|1077.28|28
1655958580000|2022-06-23 04:29:40|1082.72|1077.32|1082.49|1077.09|1082.72|1077.32|1082.45|1077.05|26
1655958590000|2022-06-23 04:29:50|1082.47|1077.07|1082.11|1076.71|1082.48|1077.08|1082.11|1076.71|25
1655958600000|2022-06-23 04:30:00|1082.1|1076.7|1082.82|1077.42|1082.83|1077.43|1082.1|1076.7|35
1655958610000|2022-06-23 04:30:10|1082.74|1077.34|1082.49|1077.09|1082.84|1077.44|1082.35|1076.95|24
1655958620000|2022-06-23 04:30:20|1082.45|1077.05|1082.23|1076.83|1082.53|1077.13|1082.06|1076.66|32
1655958630000|2022-06-23 04:30:30|1082.18|1076.78|1082.06|1076.66|1082.24|1076.84|1081.96|1076.56|27
1655958640000|2022-06-23 04:30:40|1082.07|1076.67|1081.72|1076.32|1082.2|1076.8|1081.61|1076.21|21
1655958650000|2022-06-23 04:30:50|1081.65|1076.25|1082.1|1076.7|1082.19|1076.79|1081.65|1076.25|27
1655958660000|2022-06-23 04:31:00|1081.87|1076.47|1081.91|1076.51|1082.14|1076.74|1081.63|1076.23|26
1655958670000|2022-06-23 04:31:10|1081.87|1076.47|1082.4|1077|1082.4|1077|1081.75|1076.35|33
1655958680000|2022-06-23 04:31:20|1082.32|1076.92|1082.05|1076.65|1082.44|1077.04|1082.01|1076.61|27
1655958690000|2022-06-23 04:31:30|1082.06|1076.66|1081.83|1076.43|1082.18|1076.78|1081.7|1076.3|28
1655958700000|2022-06-23 04:31:40|1081.73|1076.33|1081.56|1076.16|1081.83|1076.43|1081.51|1076.11|18
1655958710000|2022-06-23 04:31:50|1081.55|1076.15|1081.04|1075.64|1081.56|1076.16|1080.86|1075.46|30
1655958720000|2022-06-23 04:32:00|1081.01|1075.61|1082.15|1076.75|1082.17|1076.77|1080.86|1075.46|32
1655958730000|2022-06-23 04:32:10|1082.18|1076.78|1082.64|1077.24|1083.1|1077.7|1082.18|1076.78|36
1655958740000|2022-06-23 04:32:20|1082.66|1077.26|1083.3|1077.9|1083.42|1078.02|1082.66|1077.26|34
1655958750000|2022-06-23 04:32:30|1083.28|1077.88|1083.06|1077.66|1083.34|1077.94|1082.87|1077.47|36
1655958760000|2022-06-23 04:32:40|1083.17|1077.77|1082.99|1077.59|1083.32|1077.92|1082.99|1077.59|34
1655958770000|2022-06-23 04:32:50|1083.09|1077.69|1083.1|1077.7|1083.4|1078|1082.99|1077.59|32
1655958780000|2022-06-23 04:33:00|1083.09|1077.69|1082.85|1077.45|1083.1|1077.7|1082.66|1077.26|32
1655958790000|2022-06-23 04:33:10|1082.95|1077.55|1084.96|1079.56|1084.96|1079.56|1082.95|1077.55|31
1655958800000|2022-06-23 04:33:20|1085.19|1079.79|1084.49|1079.09|1085.6|1080.2|1084.49|1079.09|35
1655958810000|2022-06-23 04:33:30|1084.48|1079.08|1084.51|1079.11|1084.57|1079.17|1083.96|1078.56|36
1655958820000|2022-06-23 04:33:40|1084.48|1079.08|1084.18|1078.78|1084.62|1079.22|1084.16|1078.76|32
1655958830000|2022-06-23 04:33:50|1084.16|1078.76|1084.02|1078.62|1084.16|1078.76|1083.81|1078.41|35
1655958840000|2022-06-23 04:34:00|1084.12|1078.72|1084.99|1079.59|1085.1|1079.7|1084.03|1078.63|33
1655958850000|2022-06-23 04:34:10|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1084.57|1079.17|31
1655958860000|2022-06-23 04:34:20|1085.07|1079.67|1084.76|1079.36|1085.13|1079.73|1084.56|1079.16|31
1655958870000|2022-06-23 04:34:30|1084.66|1079.26|1084.29|1078.89|1084.85|1079.45|1084.05|1078.65|35
1655958880000|2022-06-23 04:34:40|1084.21|1078.81|1084.37|1078.97|1084.37|1078.97|1084.18|1078.78|27
1655958890000|2022-06-23 04:34:50|1084.39|1078.99|1084.2|1078.8|1084.69|1079.29|1084|1078.6|31
1655958900000|2022-06-23 04:35:00|1084.19|1078.79|1083.69|1078.29|1084.6|1079.2|1083.59|1078.19|36
1655958910000|2022-06-23 04:35:10|1083.74|1078.34|1083.68|1078.28|1083.92|1078.52|1083.62|1078.22|30
1655958920000|2022-06-23 04:35:20|1083.69|1078.29|1083.67|1078.27|1083.72|1078.32|1083.49|1078.09|29
1655958930000|2022-06-23 04:35:30|1083.8|1078.4|1083.64|1078.24|1083.8|1078.4|1083.64|1078.24|24
1655958940000|2022-06-23 04:35:40|1083.67|1078.27|1083.62|1078.22|1083.76|1078.36|1083.62|1078.22|29
1655958950000|2022-06-23 04:35:50|1083.67|1078.27|1083.79|1078.39|1083.87|1078.47|1083.64|1078.24|29
1655958960000|2022-06-23 04:36:00|1083.77|1078.37|1083.81|1078.41|1083.89|1078.49|1083.73|1078.33|27
1655958970000|2022-06-23 04:36:10|1083.8|1078.4|1083.84|1078.44|1084.16|1078.76|1083.72|1078.32|28
1655958980000|2022-06-23 04:36:20|1083.87|1078.47|1083.69|1078.29|1083.87|1078.47|1083.61|1078.21|33
1655958990000|2022-06-23 04:36:30|1083.6|1078.2|1083.73|1078.33|1083.9|1078.5|1083.6|1078.2|25
1655959000000|2022-06-23 04:36:40|1083.69|1078.29|1084.01|1078.61|1084.01|1078.61|1083.5|1078.1|35
1655959010000|2022-06-23 04:36:50|1084.08|1078.68|1084.3|1078.9|1084.39|1078.99|1083.73|1078.33|32
1655959020000|2022-06-23 04:37:00|1084.33|1078.93|1083.82|1078.42|1084.33|1078.93|1083.76|1078.36|33
1655959030000|2022-06-23 04:37:10|1083.83|1078.43|1083.86|1078.46|1083.89|1078.49|1083.83|1078.43|16
1655959040000|2022-06-23 04:37:20|1083.89|1078.49|1083.75|1078.35|1083.89|1078.49|1083.73|1078.33|25
1655959050000|2022-06-23 04:37:30|1083.78|1078.38|1083.57|1078.17|1083.86|1078.46|1083.57|1078.17|30
1655959060000|2022-06-23 04:37:40|1083.61|1078.21|1083.51|1078.11|1083.67|1078.27|1083.51|1078.11|28
1655959070000|2022-06-23 04:37:50|1083.52|1078.12|1083.65|1078.25|1083.66|1078.26|1083.43|1078.03|24
1655959080000|2022-06-23 04:38:00|1083.66|1078.26|1083.97|1078.57|1083.97|1078.57|1083.39|1077.99|31
1655959090000|2022-06-23 04:38:10|1084.02|1078.62|1083.98|1078.58|1084.12|1078.72|1083.85|1078.45|29
1655959100000|2022-06-23 04:38:20|1084.01|1078.61|1084.15|1078.75|1084.34|1078.94|1084.01|1078.61|28
1655959110000|2022-06-23 04:38:30|1084.14|1078.74|1084.2|1078.8|1084.23|1078.83|1084.07|1078.67|26
1655959120000|2022-06-23 04:38:40|1084.15|1078.75|1084.39|1078.99|1084.5|1079.1|1084.08|1078.68|34
1655959130000|2022-06-23 04:38:50|1084.4|1079|1084.41|1079.01|1084.54|1079.14|1084.4|1079|29
1655959140000|2022-06-23 04:39:00|1084.4|1079|1084.39|1078.99|1084.58|1079.18|1084.37|1078.97|26
1655959150000|2022-06-23 04:39:10|1084.4|1079|1084.35|1078.95|1084.52|1079.12|1084.28|1078.88|28
1655959160000|2022-06-23 04:39:20|1084.36|1078.96|1085.03|1079.63|1085.09|1079.69|1084.27|1078.87|31
1655959170000|2022-06-23 04:39:30|1085.02|1079.62|1084.97|1079.57|1085.02|1079.62|1084.73|1079.33|28
1655959180000|2022-06-23 04:39:40|1085.04|1079.64|1084.67|1079.27|1085.04|1079.64|1084.63|1079.23|22
1655959190000|2022-06-23 04:39:50|1084.68|1079.28|1084.83|1079.43|1084.89|1079.49|1084.61|1079.21|27
1655959200000|2022-06-23 04:40:00|1084.84|1079.44|1085.21|1079.81|1085.26|1079.86|1084.43|1079.03|34
1655959210000|2022-06-23 04:40:10|1085.23|1079.83|1087.54|1082.14|1087.59|1082.19|1085.23|1079.83|34
1655959220000|2022-06-23 04:40:20|1087.44|1082.04|1087.55|1082.15|1087.6|1082.2|1086.83|1081.43|37
1655959230000|2022-06-23 04:40:30|1087.6|1082.2|1087.41|1082.01|1087.71|1082.31|1087.06|1081.66|33
1655959240000|2022-06-23 04:40:40|1087.35|1081.95|1087.22|1081.82|1087.38|1081.98|1086.95|1081.55|34
1655959250000|2022-06-23 04:40:50|1087.15|1081.75|1086.96|1081.56|1087.23|1081.83|1086.74|1081.34|34
1655959260000|2022-06-23 04:41:00|1086.84|1081.44|1087.07|1081.67|1087.18|1081.78|1086.65|1081.25|32
1655959270000|2022-06-23 04:41:10|1087.05|1081.65|1088.87|1083.47|1088.87|1083.47|1087.01|1081.61|36
1655959280000|2022-06-23 04:41:20|1088.93|1083.53|1088.51|1083.11|1089.19|1083.79|1088.29|1082.89|36
1655959290000|2022-06-23 04:41:30|1088.68|1083.28|1088.71|1083.31|1088.79|1083.39|1088.52|1083.12|36
1655959300000|2022-06-23 04:41:40|1088.69|1083.29|1088.61|1083.21|1088.81|1083.41|1088.45|1083.05|34
1655959310000|2022-06-23 04:41:50|1088.56|1083.16|1089.64|1084.24|1089.67|1084.27|1088.56|1083.16|30
1655959320000|2022-06-23 04:42:00|1089.7|1084.3|1089.02|1083.62|1089.75|1084.35|1088.87|1083.47|39
1655959330000|2022-06-23 04:42:10|1089.09|1083.69|1089.03|1083.63|1089.34|1083.94|1088.99|1083.59|33
1655959340000|2022-06-23 04:42:20|1088.91|1083.51|1088.5|1083.1|1088.91|1083.51|1088.42|1083.02|36
1655959350000|2022-06-23 04:42:30|1088.52|1083.12|1087.9|1082.5|1088.58|1083.18|1087.85|1082.45|31
1655959360000|2022-06-23 04:42:40|1087.94|1082.54|1088.06|1082.66|1088.16|1082.76|1087.84|1082.44|36
1655959370000|2022-06-23 04:42:50|1088.32|1082.92|1088.72|1083.32|1089.03|1083.63|1088.28|1082.88|35
1655959380000|2022-06-23 04:43:00|1088.69|1083.29|1088.29|1082.89|1088.69|1083.29|1088.14|1082.74|30
1655959390000|2022-06-23 04:43:10|1088.34|1082.94|1088.45|1083.05|1088.76|1083.36|1088.33|1082.93|33
1655959400000|2022-06-23 04:43:20|1088.4|1083|1088.62|1083.22|1088.65|1083.25|1088.29|1082.89|29
1655959410000|2022-06-23 04:43:30|1088.61|1083.21|1088.7|1083.3|1088.7|1083.3|1088.37|1082.97|35
1655959420000|2022-06-23 04:43:40|1088.63|1083.23|1088.29|1082.89|1089.02|1083.62|1088.28|1082.88|37
1655959430000|2022-06-23 04:43:50|1088.28|1082.88|1088.37|1082.97|1088.37|1082.97|1088.22|1082.82|29
1655959440000|2022-06-23 04:44:00|1088.38|1082.98|1088.36|1082.96|1088.41|1083.01|1088.3|1082.9|31
1655959450000|2022-06-23 04:44:10|1088.35|1082.95|1088.86|1083.46|1089.56|1084.16|1088.35|1082.95|35
1655959460000|2022-06-23 04:44:20|1088.82|1083.42|1088.77|1083.37|1089.1|1083.7|1088.75|1083.35|28
1655959470000|2022-06-23 04:44:30|1088.68|1083.28|1088.35|1082.95|1088.75|1083.35|1088.27|1082.87|31
1655959480000|2022-06-23 04:44:40|1088.34|1082.94|1088.01|1082.61|1088.35|1082.95|1087.98|1082.58|31
1655959490000|2022-06-23 04:44:50|1088.07|1082.67|1087.86|1082.46|1088.07|1082.67|1087.79|1082.39|32
1655959500000|2022-06-23 04:45:00|1087.85|1082.45|1088.22|1082.82|1088.22|1082.82|1087.75|1082.35|29
1655959510000|2022-06-23 04:45:10|1088.21|1082.81|1087.6|1082.2|1088.44|1083.04|1087.6|1082.2|37
1655959520000|2022-06-23 04:45:20|1087.54|1082.14|1087.68|1082.28|1087.71|1082.31|1087.47|1082.07|35
1655959530000|2022-06-23 04:45:30|1087.62|1082.22|1087.85|1082.45|1087.93|1082.53|1087.46|1082.06|33
1655959540000|2022-06-23 04:45:40|1087.82|1082.42|1087.73|1082.33|1087.91|1082.51|1087.62|1082.22|32
1655959550000|2022-06-23 04:45:50|1087.78|1082.38|1087.38|1081.98|1087.98|1082.58|1087.35|1081.95|34
1655959560000|2022-06-23 04:46:00|1087.32|1081.92|1086.69|1081.29|1087.42|1082.02|1086.67|1081.27|37
1655959570000|2022-06-23 04:46:10|1086.65|1081.25|1086.78|1081.38|1086.93|1081.53|1086.56|1081.16|30
1655959580000|2022-06-23 04:46:20|1086.83|1081.43|1086.74|1081.34|1086.92|1081.52|1086.61|1081.21|35
1655959590000|2022-06-23 04:46:30|1086.61|1081.21|1086.95|1081.55|1087.05|1081.65|1086.61|1081.21|34
1655959600000|2022-06-23 04:46:40|1086.92|1081.52|1087.62|1082.22|1087.64|1082.24|1086.92|1081.52|34
1655959610000|2022-06-23 04:46:50|1087.64|1082.24|1087.66|1082.26|1087.88|1082.48|1087.61|1082.21|31
1655959620000|2022-06-23 04:47:00|1087.69|1082.29|1087.1|1081.7|1087.71|1082.31|1087.04|1081.64|26
1655959630000|2022-06-23 04:47:10|1087.09|1081.69|1087.02|1081.62|1087.31|1081.91|1087.02|1081.62|33
1655959640000|2022-06-23 04:47:20|1087.01|1081.61|1087.06|1081.66|1087.07|1081.67|1086.95|1081.55|21
1655959650000|2022-06-23 04:47:30|1087.03|1081.63|1086.75|1081.35|1087.17|1081.77|1086.74|1081.34|27
1655959660000|2022-06-23 04:47:40|1086.85|1081.45|1086.91|1081.51|1086.98|1081.58|1086.81|1081.41|25
1655959670000|2022-06-23 04:47:50|1086.9|1081.5|1087.6|1082.2|1087.6|1082.2|1086.64|1081.24|31
1655959680000|2022-06-23 04:48:00|1087.58|1082.18|1087.6|1082.2|1087.63|1082.23|1087.05|1081.65|37
1655959690000|2022-06-23 04:48:10|1087.62|1082.22|1087.63|1082.23|1087.71|1082.31|1087.6|1082.2|28
1655959700000|2022-06-23 04:48:20|1087.62|1082.22|1087.49|1082.09|1087.7|1082.3|1087.48|1082.08|33
1655959710000|2022-06-23 04:48:30|1087.5|1082.1|1087.34|1081.94|1087.62|1082.22|1087.32|1081.92|35
1655959720000|2022-06-23 04:48:40|1087.35|1081.95|1087.19|1081.79|1087.35|1081.95|1086.85|1081.45|27
1655959730000|2022-06-23 04:48:50|1087.2|1081.8|1087.14|1081.74|1087.31|1081.91|1087.05|1081.65|31
1655959740000|2022-06-23 04:49:00|1087.13|1081.73|1086.74|1081.34|1087.13|1081.73|1086.74|1081.34|26
1655959750000|2022-06-23 04:49:10|1086.76|1081.36|1087.11|1081.71|1087.11|1081.71|1086.76|1081.36|34
1655959760000|2022-06-23 04:49:20|1087.24|1081.84|1087.39|1081.99|1087.39|1081.99|1087|1081.6|30
1655959770000|2022-06-23 04:49:30|1087.24|1081.84|1087.41|1082.01|1087.73|1082.33|1087.24|1081.84|31
1655959780000|2022-06-23 04:49:40|1087.4|1082|1089.77|1084.37|1089.77|1084.37|1087.39|1081.99|31
1655959790000|2022-06-23 04:49:50|1089.83|1084.43|1089.39|1083.99|1089.91|1084.51|1089|1083.6|33
1655959800000|2022-06-23 04:50:00|1089.38|1083.98|1089.43|1084.03|1089.75|1084.35|1089.37|1083.97|30
1655959810000|2022-06-23 04:50:10|1089.33|1083.93|1089.28|1083.88|1089.57|1084.17|1089.17|1083.77|36
1655959820000|2022-06-23 04:50:20|1089.23|1083.83|1088.75|1083.35|1089.25|1083.85|1088.72|1083.32|34
1655959830000|2022-06-23 04:50:30|1088.77|1083.37|1088.39|1082.99|1088.84|1083.44|1088.37|1082.97|31
1655959840000|2022-06-23 04:50:40|1088.4|1083|1088.61|1083.21|1088.64|1083.24|1088.33|1082.93|31
1655959850000|2022-06-23 04:50:50|1088.64|1083.24|1088.6|1083.2|1089.09|1083.69|1088.54|1083.14|30
1655959860000|2022-06-23 04:51:00|1088.61|1083.21|1088.17|1082.77|1088.61|1083.21|1088.17|1082.77|31
1655959870000|2022-06-23 04:51:10|1088.15|1082.75|1088.46|1083.06|1088.47|1083.07|1088.09|1082.69|35
1655959880000|2022-06-23 04:51:20|1088.47|1083.07|1088.21|1082.81|1088.49|1083.09|1088.2|1082.8|29
1655959890000|2022-06-23 04:51:30|1088.24|1082.84|1088.84|1083.44|1088.84|1083.44|1088.19|1082.79|31
1655959900000|2022-06-23 04:51:40|1088.88|1083.48|1088.51|1083.11|1089.12|1083.72|1088.5|1083.1|31
1655959910000|2022-06-23 04:51:50|1088.52|1083.12|1088.58|1083.18|1088.64|1083.24|1088.52|1083.12|25
1655959920000|2022-06-23 04:52:00|1088.61|1083.21|1089.22|1083.82|1089.32|1083.92|1088.54|1083.14|30
1655959930000|2022-06-23 04:52:10|1089.18|1083.78|1089.03|1083.63|1089.27|1083.87|1088.87|1083.47|32
1655959940000|2022-06-23 04:52:20|1089.09|1083.69|1088.51|1083.11|1089.11|1083.71|1088.51|1083.11|26
1655959950000|2022-06-23 04:52:30|1088.5|1083.1|1088.41|1083.01|1088.59|1083.19|1088.41|1083.01|30
1655959960000|2022-06-23 04:52:40|1088.45|1083.05|1088.21|1082.81|1088.49|1083.09|1088.21|1082.81|26
1655959970000|2022-06-23 04:52:50|1088.2|1082.8|1088.07|1082.67|1088.21|1082.81|1087.94|1082.54|28
1655959980000|2022-06-23 04:53:00|1088.02|1082.62|1088|1082.6|1088.35|1082.95|1087.9|1082.5|28
1655959990000|2022-06-23 04:53:10|1087.99|1082.59|1087.92|1082.52|1088.01|1082.61|1087.86|1082.46|27
1655960000000|2022-06-23 04:53:20|1087.9|1082.5|1087.88|1082.48|1087.95|1082.55|1087.85|1082.45|27
1655960010000|2022-06-23 04:53:30|1087.9|1082.5|1087.97|1082.57|1087.97|1082.57|1087.74|1082.34|31
1655960020000|2022-06-23 04:53:40|1087.92|1082.52|1087.85|1082.45|1087.95|1082.55|1087.81|1082.41|28
1655960030000|2022-06-23 04:53:50|1087.92|1082.52|1088.36|1082.96|1088.48|1083.08|1087.83|1082.43|37
1655960040000|2022-06-23 04:54:00|1088.38|1082.98|1088.46|1083.06|1088.57|1083.17|1088.15|1082.75|31
1655960050000|2022-06-23 04:54:10|1088.47|1083.07|1087.97|1082.57|1088.47|1083.07|1087.94|1082.54|33
1655960060000|2022-06-23 04:54:20|1087.99|1082.59|1087.68|1082.28|1087.99|1082.59|1087.68|1082.28|28
1655960070000|2022-06-23 04:54:30|1087.66|1082.26|1087.64|1082.24|1087.72|1082.32|1087.56|1082.16|25
1655960080000|2022-06-23 04:54:40|1087.65|1082.25|1087.78|1082.38|1088|1082.6|1087.53|1082.13|31
1655960090000|2022-06-23 04:54:50|1087.8|1082.4|1088.13|1082.73|1088.17|1082.77|1087.7|1082.3|26
1655960100000|2022-06-23 04:55:00|1088.14|1082.74|1088.54|1083.14|1088.54|1083.14|1087.91|1082.51|35
1655960110000|2022-06-23 04:55:10|1088.53|1083.13|1088.6|1083.2|1088.71|1083.31|1088.45|1083.05|30
1655960120000|2022-06-23 04:55:20|1088.58|1083.18|1089.17|1083.77|1089.23|1083.83|1088.54|1083.14|31
1655960130000|2022-06-23 04:55:30|1089.13|1083.73|1088.81|1083.41|1089.17|1083.77|1088.8|1083.4|23
1655960140000|2022-06-23 04:55:40|1088.76|1083.36|1088.59|1083.19|1088.76|1083.36|1088.57|1083.17|31
1655960150000|2022-06-23 04:55:50|1088.58|1083.18|1088.41|1083.01|1088.62|1083.22|1088.37|1082.97|23
1655960160000|2022-06-23 04:56:00|1088.34|1082.94|1088.43|1083.03|1088.48|1083.08|1088.32|1082.92|22
1655960170000|2022-06-23 04:56:10|1088.41|1083.01|1088.42|1083.02|1088.48|1083.08|1088.37|1082.97|22
1655960180000|2022-06-23 04:56:20|1088.41|1083.01|1089.26|1083.86|1089.26|1083.86|1088.41|1083.01|20
1655960190000|2022-06-23 04:56:30|1089.24|1083.84|1089.38|1083.98|1089.59|1084.19|1089.1|1083.7|32
1655960200000|2022-06-23 04:56:40|1089.37|1083.97|1089.29|1083.89|1089.5|1084.1|1089.04|1083.64|31
1655960210000|2022-06-23 04:56:50|1089.3|1083.9|1089.41|1084.01|1089.45|1084.05|1089.18|1083.78|36
1655960220000|2022-06-23 04:57:00|1089.39|1083.99|1089.87|1084.47|1089.99|1084.59|1089.33|1083.93|31
1655960230000|2022-06-23 04:57:10|1089.99|1084.59|1090|1084.6|1090.04|1084.64|1089.82|1084.42|37
1655960240000|2022-06-23 04:57:20|1089.9|1084.5|1089.42|1084.02|1090.05|1084.65|1089.41|1084.01|31
1655960250000|2022-06-23 04:57:30|1089.39|1083.99|1089.15|1083.75|1089.42|1084.02|1089.12|1083.72|27
1655960260000|2022-06-23 04:57:40|1089.06|1083.66|1089.41|1084.01|1089.49|1084.09|1088.9|1083.5|29
1655960270000|2022-06-23 04:57:50|1089.49|1084.09|1089.2|1083.8|1089.64|1084.24|1089.16|1083.76|34
1655960280000|2022-06-23 04:58:00|1089.25|1083.85|1089.67|1084.27|1089.71|1084.31|1089.24|1083.84|30
1655960290000|2022-06-23 04:58:10|1089.68|1084.28|1090.25|1084.85|1090.55|1085.15|1089.67|1084.27|34
1655960300000|2022-06-23 04:58:20|1090.3|1084.9|1091|1085.6|1091.09|1085.69|1090.25|1084.85|34
1655960310000|2022-06-23 04:58:30|1090.98|1085.58|1090.59|1085.19|1090.98|1085.58|1090.51|1085.11|30
1655960320000|2022-06-23 04:58:40|1090.56|1085.16|1089.99|1084.59|1090.56|1085.16|1089.99|1084.59|27
1655960330000|2022-06-23 04:58:50|1089.94|1084.54|1090.13|1084.73|1090.25|1084.85|1089.94|1084.54|30
1655960340000|2022-06-23 04:59:00|1090.15|1084.75|1090.42|1085.02|1090.46|1085.06|1090.07|1084.67|26
1655960350000|2022-06-23 04:59:10|1090.44|1085.04|1090.15|1084.75|1090.47|1085.07|1090.07|1084.67|29
1655960360000|2022-06-23 04:59:20|1090.17|1084.77|1089.54|1084.14|1090.17|1084.77|1089.21|1083.81|29
1655960370000|2022-06-23 04:59:30|1089.53|1084.13|1089.07|1083.67|1089.74|1084.34|1089.07|1083.67|27
1655960380000|2022-06-23 04:59:40|1089.08|1083.68|1089.41|1084.01|1089.53|1084.13|1089.07|1083.67|33
1655960390000|2022-06-23 04:59:50|1089.38|1083.98|1089.11|1083.71|1089.43|1084.03|1088.88|1083.48|29
1655960400000|2022-06-23 05:00:00|1089.17|1083.77|1090.03|1084.63|1090.04|1084.64|1089.06|1083.66|36
1655960410000|2022-06-23 05:00:10|1090.08|1084.68|1089.83|1084.43|1090.08|1084.68|1089.71|1084.31|34
1655960420000|2022-06-23 05:00:20|1089.7|1084.3|1090.82|1085.42|1090.91|1085.51|1089.36|1083.96|30
1655960430000|2022-06-23 05:00:30|1090.86|1085.46|1090.87|1085.47|1091.08|1085.68|1090.73|1085.33|32
1655960440000|2022-06-23 05:00:40|1090.88|1085.48|1090.92|1085.52|1091.26|1085.86|1090.88|1085.48|36
1655960450000|2022-06-23 05:00:50|1090.94|1085.54|1090.7|1085.3|1091.26|1085.86|1090.59|1085.19|37
1655960460000|2022-06-23 05:01:00|1090.55|1085.15|1090.12|1084.72|1090.55|1085.15|1089.88|1084.48|33
1655960470000|2022-06-23 05:01:10|1090.1|1084.7|1090.75|1085.35|1090.75|1085.35|1089.86|1084.46|34
1655960480000|2022-06-23 05:01:20|1090.73|1085.33|1090.62|1085.22|1090.76|1085.36|1090.55|1085.15|26
1655960490000|2022-06-23 05:01:30|1090.65|1085.25|1090.62|1085.22|1090.65|1085.25|1090.55|1085.15|24
1655960500000|2022-06-23 05:01:40|1090.57|1085.17|1090.88|1085.48|1090.9|1085.5|1090.41|1085.01|36
1655960510000|2022-06-23 05:01:50|1090.94|1085.54|1090.87|1085.47|1090.96|1085.56|1090.87|1085.47|26
1655960520000|2022-06-23 05:02:00|1090.88|1085.48|1090.77|1085.37|1090.89|1085.49|1090.72|1085.32|27
1655960530000|2022-06-23 05:02:10|1090.79|1085.39|1090.23|1084.83|1090.82|1085.42|1090.23|1084.83|34
1655960540000|2022-06-23 05:02:20|1090.26|1084.86|1090.8|1085.4|1090.93|1085.53|1090.19|1084.79|29
1655960550000|2022-06-23 05:02:30|1090.88|1085.48|1091.2|1085.8|1091.45|1086.05|1090.75|1085.35|33
1655960560000|2022-06-23 05:02:40|1091.21|1085.81|1091.44|1086.04|1091.83|1086.43|1091.16|1085.76|31
1655960570000|2022-06-23 05:02:50|1091.48|1086.08|1091.09|1085.69|1091.59|1086.19|1090.9|1085.5|33
1655960580000|2022-06-23 05:03:00|1091.12|1085.72|1091.42|1086.02|1091.56|1086.16|1091.1|1085.7|33
1655960590000|2022-06-23 05:03:10|1091.44|1086.04|1091.1|1085.7|1091.52|1086.12|1090.85|1085.45|36
1655960600000|2022-06-23 05:03:20|1091.19|1085.79|1091|1085.6|1091.2|1085.8|1091|1085.6|21
1655960610000|2022-06-23 05:03:30|1090.99|1085.59|1090.53|1085.13|1090.99|1085.59|1090.36|1084.96|31
1655960620000|2022-06-23 05:03:40|1090.52|1085.12|1090.1|1084.7|1090.57|1085.17|1090.1|1084.7|31
1655960630000|2022-06-23 05:03:50|1090.14|1084.74|1090.1|1084.7|1090.31|1084.91|1090|1084.6|33
1655960640000|2022-06-23 05:04:00|1090.08|1084.68|1089.67|1084.27|1090.08|1084.68|1089.65|1084.25|30
1655960650000|2022-06-23 05:04:10|1089.68|1084.28|1089.75|1084.35|1089.87|1084.47|1089.66|1084.26|35
1655960660000|2022-06-23 05:04:20|1089.8|1084.4|1090.29|1084.89|1090.29|1084.89|1089.72|1084.32|31
1655960670000|2022-06-23 05:04:30|1090.25|1084.85|1090.13|1084.73|1090.25|1084.85|1089.95|1084.55|33
1655960680000|2022-06-23 05:04:40|1090.11|1084.71|1089.9|1084.5|1090.19|1084.79|1089.86|1084.46|30
1655960690000|2022-06-23 05:04:50|1089.89|1084.49|1089.71|1084.31|1089.89|1084.49|1089.7|1084.3|33
1655960700000|2022-06-23 05:05:00|1089.76|1084.36|1089.51|1084.11|1089.79|1084.39|1089.28|1083.88|30
1655960710000|2022-06-23 05:05:10|1089.58|1084.18|1089.74|1084.34|1089.76|1084.36|1089.52|1084.12|21
1655960720000|2022-06-23 05:05:20|1089.7|1084.3|1089.72|1084.32|1089.77|1084.37|1089.65|1084.25|29
1655960730000|2022-06-23 05:05:30|1089.71|1084.31|1089.79|1084.39|1089.79|1084.39|1089.67|1084.27|28
1655960740000|2022-06-23 05:05:40|1089.77|1084.37|1090.07|1084.67|1090.11|1084.71|1089.7|1084.3|32
1655960750000|2022-06-23 05:05:50|1090.08|1084.68|1089.76|1084.36|1090.1|1084.7|1089.76|1084.36|25
1655960760000|2022-06-23 05:06:00|1089.69|1084.29|1089.13|1083.73|1089.69|1084.29|1089.13|1083.73|31
1655960770000|2022-06-23 05:06:10|1089.24|1083.84|1089.26|1083.86|1089.48|1084.08|1089.08|1083.68|31
1655960780000|2022-06-23 05:06:20|1089.25|1083.85|1089.15|1083.75|1089.28|1083.88|1089.11|1083.71|19
1655960790000|2022-06-23 05:06:30|1089.13|1083.73|1088.89|1083.49|1089.13|1083.73|1088.79|1083.39|30
1655960800000|2022-06-23 05:06:40|1088.88|1083.48|1088.63|1083.23|1088.97|1083.57|1088.56|1083.16|32
1655960810000|2022-06-23 05:06:50|1088.7|1083.3|1088.52|1083.12|1088.7|1083.3|1088.45|1083.05|22
1655960820000|2022-06-23 05:07:00|1088.49|1083.09|1088.89|1083.49|1088.89|1083.49|1088.44|1083.04|30
1655960830000|2022-06-23 05:07:10|1088.86|1083.46|1088.25|1082.85|1088.86|1083.46|1088.19|1082.79|32
1655960840000|2022-06-23 05:07:20|1088.36|1082.96|1088.34|1082.94|1088.4|1083|1088.1|1082.7|30
1655960850000|2022-06-23 05:07:30|1088.28|1082.88|1087.9|1082.5|1088.28|1082.88|1087.7|1082.3|31
1655960860000|2022-06-23 05:07:40|1087.77|1082.37|1088.33|1082.93|1088.35|1082.95|1087.67|1082.27|37
1655960870000|2022-06-23 05:07:50|1088.4|1083|1087.89|1082.49|1088.4|1083|1087.85|1082.45|31
1655960880000|2022-06-23 05:08:00|1087.88|1082.48|1088.21|1082.81|1088.22|1082.82|1087.76|1082.36|27
1655960890000|2022-06-23 05:08:10|1088.16|1082.76|1088.18|1082.78|1088.23|1082.83|1088.14|1082.74|25
1655960900000|2022-06-23 05:08:20|1088.19|1082.79|1088.1|1082.7|1088.31|1082.91|1087.86|1082.46|32
1655960910000|2022-06-23 05:08:30|1088.11|1082.71|1087.89|1082.49|1088.38|1082.98|1087.88|1082.48|30
1655960920000|2022-06-23 05:08:40|1087.98|1082.58|1087.83|1082.43|1088.01|1082.61|1087.82|1082.42|26
1655960930000|2022-06-23 05:08:50|1087.84|1082.44|1087.88|1082.48|1087.99|1082.59|1087.74|1082.34|37
1655960940000|2022-06-23 05:09:00|1087.96|1082.56|1087.76|1082.36|1088|1082.6|1087.74|1082.34|29
1655960950000|2022-06-23 05:09:10|1087.74|1082.34|1087.55|1082.15|1088.09|1082.69|1087.53|1082.13|30
1655960960000|2022-06-23 05:09:20|1087.4|1082|1087.03|1081.63|1087.54|1082.14|1087|1081.6|32
1655960970000|2022-06-23 05:09:30|1086.97|1081.57|1086.1|1080.7|1086.98|1081.58|1085.9|1080.5|33
1655960980000|2022-06-23 05:09:40|1086.18|1080.78|1085.6|1080.2|1086.18|1080.78|1085.53|1080.13|33
1655960990000|2022-06-23 05:09:50|1085.46|1080.06|1084.72|1079.32|1085.46|1080.06|1083.95|1078.55|33
1655961000000|2022-06-23 05:10:00|1084.88|1079.48|1085.56|1080.16|1085.56|1080.16|1084.47|1079.07|35
1655961010000|2022-06-23 05:10:10|1085.55|1080.15|1085.24|1079.84|1085.99|1080.59|1085.24|1079.84|38
1655961020000|2022-06-23 05:10:20|1085.17|1079.77|1085.29|1079.89|1085.29|1079.89|1084.97|1079.57|32
1655961030000|2022-06-23 05:10:30|1085.32|1079.92|1085.37|1079.97|1085.58|1080.18|1085.32|1079.92|31
1655961040000|2022-06-23 05:10:40|1085.29|1079.89|1085.49|1080.09|1085.63|1080.23|1085.29|1079.89|30
1655961050000|2022-06-23 05:10:50|1085.45|1080.05|1085.73|1080.33|1085.84|1080.44|1085.38|1079.98|33
1655961060000|2022-06-23 05:11:00|1085.76|1080.36|1086.6|1081.2|1086.85|1081.45|1085.76|1080.36|32
1655961070000|2022-06-23 05:11:10|1086.55|1081.15|1086.67|1081.27|1086.82|1081.42|1086.45|1081.05|35
1655961080000|2022-06-23 05:11:20|1086.64|1081.24|1086.75|1081.35|1086.82|1081.42|1086.57|1081.17|28
1655961090000|2022-06-23 05:11:30|1086.74|1081.34|1086.56|1081.16|1086.9|1081.5|1086.54|1081.14|33
1655961100000|2022-06-23 05:11:40|1086.59|1081.19|1086.26|1080.86|1086.63|1081.23|1086.26|1080.86|28
1655961110000|2022-06-23 05:11:50|1086.25|1080.85|1086.35|1080.95|1086.38|1080.98|1086.17|1080.77|31
1655961120000|2022-06-23 05:12:00|1086.31|1080.91|1086.11|1080.71|1086.36|1080.96|1086.08|1080.68|27
1655961130000|2022-06-23 05:12:10|1086.03|1080.63|1085.93|1080.53|1086.44|1081.04|1085.84|1080.44|35
1655961140000|2022-06-23 05:12:20|1085.9|1080.5|1085.89|1080.49|1085.96|1080.56|1085.78|1080.38|29
1655961150000|2022-06-23 05:12:30|1085.86|1080.46|1086.51|1081.11|1086.51|1081.11|1085.85|1080.45|28
1655961160000|2022-06-23 05:12:40|1086.5|1081.1|1086.59|1081.19|1086.81|1081.41|1086.06|1080.66|34
1655961170000|2022-06-23 05:12:50|1086.46|1081.06|1086.62|1081.22|1086.65|1081.25|1086.37|1080.97|29
1655961180000|2022-06-23 05:13:00|1086.63|1081.23|1087.2|1081.8|1087.2|1081.8|1086.58|1081.18|32
1655961190000|2022-06-23 05:13:10|1087.23|1081.83|1086.92|1081.52|1087.42|1082.02|1086.88|1081.48|32
1655961200000|2022-06-23 05:13:20|1086.91|1081.51|1087.03|1081.63|1087.05|1081.65|1086.91|1081.51|27
1655961210000|2022-06-23 05:13:30|1086.93|1081.53|1087.12|1081.72|1087.15|1081.75|1086.81|1081.41|28
1655961220000|2022-06-23 05:13:40|1087.18|1081.78|1087.14|1081.74|1087.23|1081.83|1087.11|1081.71|22
1655961230000|2022-06-23 05:13:50|1087.15|1081.75|1087.49|1082.09|1087.58|1082.18|1087.13|1081.73|33
1655961240000|2022-06-23 05:14:00|1087.43|1082.03|1087.49|1082.09|1087.6|1082.2|1087.43|1082.03|28
1655961250000|2022-06-23 05:14:10|1087.48|1082.08|1086.97|1081.57|1087.53|1082.13|1086.86|1081.46|31
1655961260000|2022-06-23 05:14:20|1087.01|1081.61|1087.13|1081.73|1087.28|1081.88|1086.87|1081.47|33
1655961270000|2022-06-23 05:14:30|1087.01|1081.61|1087.13|1081.73|1087.25|1081.85|1086.91|1081.51|28
1655961280000|2022-06-23 05:14:40|1087.11|1081.71|1087.17|1081.77|1087.23|1081.83|1087.06|1081.66|33
1655961290000|2022-06-23 05:14:50|1087.14|1081.74|1087.26|1081.86|1087.26|1081.86|1087.02|1081.62|31
1655961300000|2022-06-23 05:15:00|1087.25|1081.85|1087.54|1082.14|1087.54|1082.14|1087.14|1081.74|24
1655961310000|2022-06-23 05:15:10|1087.51|1082.11|1087.62|1082.22|1087.68|1082.28|1087.5|1082.1|27
1655961320000|2022-06-23 05:15:20|1087.63|1082.23|1087.39|1081.99|1087.67|1082.27|1087.29|1081.89|28
1655961330000|2022-06-23 05:15:30|1087.41|1082.01|1087.51|1082.11|1087.62|1082.22|1087.4|1082|25
1655961340000|2022-06-23 05:15:40|1087.52|1082.12|1087.51|1082.11|1087.52|1082.12|1087.46|1082.06|23
1655961350000|2022-06-23 05:15:50|1087.49|1082.09|1086.87|1081.47|1087.53|1082.13|1086.84|1081.44|34
1655961360000|2022-06-23 05:16:00|1086.88|1081.48|1087.27|1081.87|1087.33|1081.93|1086.85|1081.45|30
1655961370000|2022-06-23 05:16:10|1087.07|1081.67|1086.89|1081.49|1087.08|1081.68|1086.89|1081.49|28
1655961380000|2022-06-23 05:16:20|1086.9|1081.5|1087.02|1081.62|1087.02|1081.62|1086.82|1081.42|13
1655961390000|2022-06-23 05:16:30|1087.09|1081.69|1086.84|1081.44|1087.21|1081.81|1086.84|1081.44|28
1655961400000|2022-06-23 05:16:40|1086.85|1081.45|1087.05|1081.65|1087.08|1081.68|1086.82|1081.42|24
1655961410000|2022-06-23 05:16:50|1087.07|1081.67|1087.28|1081.88|1087.46|1082.06|1087.02|1081.62|32
1655961420000|2022-06-23 05:17:00|1087.23|1081.83|1087.23|1081.83|1087.37|1081.97|1086.98|1081.58|34
1655961430000|2022-06-23 05:17:10|1087.24|1081.84|1087.23|1081.83|1087.41|1082.01|1087.18|1081.78|26
1655961440000|2022-06-23 05:17:20|1087.25|1081.85|1086.9|1081.5|1087.32|1081.92|1086.9|1081.5|31
1655961450000|2022-06-23 05:17:30|1086.86|1081.46|1086.88|1081.48|1087.01|1081.61|1086.83|1081.43|32
1655961460000|2022-06-23 05:17:40|1086.9|1081.5|1086.89|1081.49|1086.97|1081.57|1086.82|1081.42|32
1655961470000|2022-06-23 05:17:50|1086.81|1081.41|1086.66|1081.26|1086.85|1081.45|1086.62|1081.22|24
1655961480000|2022-06-23 05:18:00|1086.67|1081.27|1086.2|1080.8|1086.89|1081.49|1086.2|1080.8|32
1655961490000|2022-06-23 05:18:10|1086.26|1080.86|1085.39|1079.99|1086.26|1080.86|1085.39|1079.99|34
1655961500000|2022-06-23 05:18:20|1085.37|1079.97|1085.2|1079.8|1085.48|1080.08|1084.93|1079.53|26
1655961510000|2022-06-23 05:18:30|1085.18|1079.78|1085.27|1079.87|1085.6|1080.2|1085.17|1079.77|32
1655961520000|2022-06-23 05:18:40|1085.24|1079.84|1085.21|1079.81|1085.33|1079.93|1085.01|1079.61|34
1655961530000|2022-06-23 05:18:50|1085.2|1079.8|1085.29|1079.89|1085.51|1080.11|1084.98|1079.58|31
1655961540000|2022-06-23 05:19:00|1085.25|1079.85|1085.67|1080.27|1085.67|1080.27|1085.25|1079.85|25
1655961550000|2022-06-23 05:19:10|1085.65|1080.25|1085.76|1080.36|1085.87|1080.47|1085.59|1080.19|21
1655961560000|2022-06-23 05:19:20|1085.7|1080.3|1086.04|1080.64|1086.04|1080.64|1085.65|1080.25|29
1655961570000|2022-06-23 05:19:30|1086.09|1080.69|1085.73|1080.33|1086.21|1080.81|1085.73|1080.33|32
1655961580000|2022-06-23 05:19:40|1085.77|1080.37|1085.63|1080.23|1085.77|1080.37|1085.46|1080.06|33
1655961590000|2022-06-23 05:19:50|1085.66|1080.26|1085.62|1080.22|1085.84|1080.44|1085.49|1080.09|30
1655961600000|2022-06-23 05:20:00|1085.67|1080.27|1085.68|1080.28|1085.72|1080.32|1085.57|1080.17|29
1655961610000|2022-06-23 05:20:10|1085.67|1080.27|1086.22|1080.82|1086.22|1080.82|1085.65|1080.25|27
1655961620000|2022-06-23 05:20:20|1086.23|1080.83|1086.9|1081.5|1086.9|1081.5|1086.21|1080.81|31
1655961630000|2022-06-23 05:20:30|1086.99|1081.59|1086.81|1081.41|1087.04|1081.64|1086.63|1081.23|27
1655961640000|2022-06-23 05:20:40|1086.86|1081.46|1086.93|1081.53|1086.97|1081.57|1086.81|1081.41|28
1655961650000|2022-06-23 05:20:50|1086.84|1081.44|1087.26|1081.86|1087.26|1081.86|1086.84|1081.44|28
1655961660000|2022-06-23 05:21:00|1087.28|1081.88|1087.92|1082.52|1088.03|1082.63|1087.28|1081.88|34
1655961670000|2022-06-23 05:21:10|1087.77|1082.37|1088.1|1082.7|1088.1|1082.7|1087.72|1082.32|36
1655961680000|2022-06-23 05:21:20|1088.11|1082.71|1090.8|1085.4|1090.8|1085.4|1088.11|1082.71|37
1655961690000|2022-06-23 05:21:30|1090.97|1085.57|1090.6|1085.2|1090.99|1085.59|1090.37|1084.97|36
1655961700000|2022-06-23 05:21:40|1090.61|1085.21|1090.68|1085.28|1090.78|1085.38|1090.45|1085.05|31
1655961710000|2022-06-23 05:21:50|1090.64|1085.24|1090.32|1084.92|1090.64|1085.24|1090.21|1084.81|30
1655961720000|2022-06-23 05:22:00|1090.28|1084.88|1089.43|1084.03|1090.28|1084.88|1089.43|1084.03|36
1655961730000|2022-06-23 05:22:10|1089.45|1084.05|1088.85|1083.45|1089.51|1084.11|1088.47|1083.07|34
1655961740000|2022-06-23 05:22:20|1088.86|1083.46|1088.69|1083.29|1088.86|1083.46|1088.54|1083.14|33
1655961750000|2022-06-23 05:22:30|1088.64|1083.24|1088.04|1082.64|1088.75|1083.35|1088.04|1082.64|27
1655961760000|2022-06-23 05:22:40|1088.03|1082.63|1087.74|1082.34|1088.03|1082.63|1087.68|1082.28|28
1655961770000|2022-06-23 05:22:50|1087.83|1082.43|1086.56|1081.16|1087.83|1082.43|1086.54|1081.14|36
1655961780000|2022-06-23 05:23:00|1086.47|1081.07|1085.69|1080.29|1086.48|1081.08|1085.66|1080.26|34
1655961790000|2022-06-23 05:23:10|1085.68|1080.28|1085.73|1080.33|1086.18|1080.78|1085.67|1080.27|37
1655961800000|2022-06-23 05:23:20|1085.6|1080.2|1085.92|1080.52|1085.99|1080.59|1085.45|1080.05|35
1655961810000|2022-06-23 05:23:30|1085.88|1080.48|1085.64|1080.24|1085.89|1080.49|1085.62|1080.22|33
1655961820000|2022-06-23 05:23:40|1085.69|1080.29|1085.14|1079.74|1085.7|1080.3|1084.97|1079.57|36
1655961830000|2022-06-23 05:23:50|1085.13|1079.73|1084.96|1079.56|1085.22|1079.82|1084.96|1079.56|27
1655961840000|2022-06-23 05:24:00|1084.95|1079.55|1084.98|1079.58|1085.22|1079.82|1084.95|1079.55|23
1655961850000|2022-06-23 05:24:10|1084.85|1079.45|1085.04|1079.64|1085.1|1079.7|1084.77|1079.37|33
1655961860000|2022-06-23 05:24:20|1084.96|1079.56|1085.17|1079.77|1085.17|1079.77|1084.93|1079.53|20
1655961870000|2022-06-23 05:24:30|1085.18|1079.78|1086.42|1081.02|1086.42|1081.02|1085.18|1079.78|28
1655961880000|2022-06-23 05:24:40|1086.47|1081.07|1085.69|1080.29|1086.47|1081.07|1085.69|1080.29|30
1655961890000|2022-06-23 05:24:50|1085.68|1080.28|1085.8|1080.4|1085.95|1080.55|1085.53|1080.13|26
1655961900000|2022-06-23 05:25:00|1085.81|1080.41|1086.46|1081.06|1086.68|1081.28|1085.81|1080.41|30
1655961910000|2022-06-23 05:25:10|1086.48|1081.08|1087.02|1081.62|1087.47|1082.07|1086.48|1081.08|30
1655961920000|2022-06-23 05:25:20|1086.92|1081.52|1087.13|1081.73|1087.42|1082.02|1086.86|1081.46|35
1655961930000|2022-06-23 05:25:30|1087.12|1081.72|1087.59|1082.19|1087.63|1082.23|1087.06|1081.66|32
1655961940000|2022-06-23 05:25:40|1087.6|1082.2|1087.55|1082.15|1087.7|1082.3|1087.43|1082.03|31
1655961950000|2022-06-23 05:25:50|1087.64|1082.24|1087.45|1082.05|1087.68|1082.28|1087.3|1081.9|26
1655961960000|2022-06-23 05:26:00|1087.4|1082|1088.36|1082.96|1088.36|1082.96|1087.4|1082|31
1655961970000|2022-06-23 05:26:10|1088.35|1082.95|1088.83|1083.43|1088.83|1083.43|1088.3|1082.9|31
1655961980000|2022-06-23 05:26:20|1088.94|1083.54|1089.79|1084.39|1090.15|1084.75|1088.94|1083.54|36
1655961990000|2022-06-23 05:26:30|1089.86|1084.46|1090.43|1085.03|1090.68|1085.28|1089.86|1084.46|34
1655962000000|2022-06-23 05:26:40|1090.52|1085.12|1090.51|1085.11|1090.79|1085.39|1090.31|1084.91|32
1655962010000|2022-06-23 05:26:50|1090.54|1085.14|1090.07|1084.67|1090.7|1085.3|1090.06|1084.66|33
1655962020000|2022-06-23 05:27:00|1090.13|1084.73|1089.63|1084.23|1090.53|1085.13|1089.63|1084.23|38
1655962030000|2022-06-23 05:27:10|1089.62|1084.22|1089.1|1083.7|1089.62|1084.22|1088.9|1083.5|37
1655962040000|2022-06-23 05:27:20|1089.06|1083.66|1089.03|1083.63|1089.06|1083.66|1088.72|1083.32|35
1655962050000|2022-06-23 05:27:30|1089.04|1083.64|1090.57|1085.17|1090.57|1085.17|1089.04|1083.64|30
1655962060000|2022-06-23 05:27:40|1090.6|1085.2|1090.36|1084.96|1090.64|1085.24|1090.23|1084.83|31
1655962070000|2022-06-23 05:27:50|1090.34|1084.94|1090.17|1084.77|1090.41|1085.01|1089.99|1084.59|32
1655962080000|2022-06-23 05:28:00|1090.12|1084.72|1089.27|1083.87|1090.22|1084.82|1089.25|1083.85|30
1655962090000|2022-06-23 05:28:10|1089.29|1083.89|1089.95|1084.55|1090.08|1084.68|1089.27|1083.87|29
1655962100000|2022-06-23 05:28:20|1089.91|1084.51|1089.7|1084.3|1089.92|1084.52|1089.6|1084.2|30
1655962110000|2022-06-23 05:28:30|1089.71|1084.31|1089.55|1084.15|1089.94|1084.54|1089.55|1084.15|28
1655962120000|2022-06-23 05:28:40|1089.59|1084.19|1089.7|1084.3|1089.71|1084.31|1089.54|1084.14|23
1655962130000|2022-06-23 05:28:50|1089.69|1084.29|1089.77|1084.37|1089.87|1084.47|1089.67|1084.27|26
1655962140000|2022-06-23 05:29:00|1089.75|1084.35|1089.33|1083.93|1089.81|1084.41|1089.17|1083.77|30
1655962150000|2022-06-23 05:29:10|1089.18|1083.78|1089.08|1083.68|1089.64|1084.24|1089.08|1083.68|31
1655962160000|2022-06-23 05:29:20|1089.07|1083.67|1089.11|1083.71|1089.22|1083.82|1089|1083.6|25
1655962170000|2022-06-23 05:29:30|1089.08|1083.68|1089.2|1083.8|1089.42|1084.02|1089.05|1083.65|30
1655962180000|2022-06-23 05:29:40|1089.18|1083.78|1089.37|1083.97|1089.51|1084.11|1089.07|1083.67|31
1655962190000|2022-06-23 05:29:50|1089.41|1084.01|1089.56|1084.16|1089.64|1084.24|1089.41|1084.01|27
1655962200000|2022-06-23 05:30:00|1089.55|1084.15|1089.69|1084.29|1089.81|1084.41|1089.29|1083.89|31
1655962210000|2022-06-23 05:30:10|1089.7|1084.3|1089.77|1084.37|1089.85|1084.45|1089.43|1084.03|26
1655962220000|2022-06-23 05:30:20|1089.71|1084.31|1089.73|1084.33|1089.8|1084.4|1089.71|1084.31|22
1655962230000|2022-06-23 05:30:30|1089.74|1084.34|1089.73|1084.33|1089.79|1084.39|1089.53|1084.13|25
1655962240000|2022-06-23 05:30:40|1089.74|1084.34|1089.76|1084.36|1089.79|1084.39|1089.72|1084.32|27
1655962250000|2022-06-23 05:30:50|1089.75|1084.35|1089.75|1084.35|1089.83|1084.43|1089.54|1084.14|29
1655962260000|2022-06-23 05:31:00|1089.76|1084.36|1090.81|1085.41|1091.28|1085.88|1089.69|1084.29|34
1655962270000|2022-06-23 05:31:10|1090.66|1085.26|1091|1085.6|1091.18|1085.78|1090.52|1085.12|37
1655962280000|2022-06-23 05:31:20|1091.07|1085.67|1090.6|1085.2|1091.14|1085.74|1090.6|1085.2|34
1655962290000|2022-06-23 05:31:30|1090.5|1085.1|1091.35|1085.95|1091.35|1085.95|1090.49|1085.09|35
1655962300000|2022-06-23 05:31:40|1091.44|1086.04|1092.24|1086.84|1092.81|1087.41|1091.43|1086.03|37
1655962310000|2022-06-23 05:31:50|1092.01|1086.61|1092.42|1087.02|1092.47|1087.07|1091.96|1086.56|30
1655962320000|2022-06-23 05:32:00|1092.3|1086.9|1092.81|1087.41|1093.08|1087.68|1092.29|1086.89|29
1655962330000|2022-06-23 05:32:10|1092.63|1087.23|1092.84|1087.44|1092.89|1087.49|1092.61|1087.21|36
1655962340000|2022-06-23 05:32:20|1092.79|1087.39|1092.94|1087.54|1093.16|1087.76|1092.74|1087.34|31
1655962350000|2022-06-23 05:32:30|1092.98|1087.58|1092.92|1087.52|1093.43|1088.03|1092.77|1087.37|31
1655962360000|2022-06-23 05:32:40|1092.89|1087.49|1092.95|1087.55|1093.07|1087.67|1092.77|1087.37|31
1655962370000|2022-06-23 05:32:50|1092.91|1087.51|1092.65|1087.25|1093.04|1087.64|1092.65|1087.25|31
1655962380000|2022-06-23 05:33:00|1092.64|1087.24|1092.82|1087.42|1092.93|1087.53|1092.61|1087.21|32
1655962390000|2022-06-23 05:33:10|1092.8|1087.4|1092.65|1087.25|1092.88|1087.48|1092.62|1087.22|28
1655962400000|2022-06-23 05:33:20|1092.62|1087.22|1091.67|1086.27|1092.63|1087.23|1091.65|1086.25|31
1655962410000|2022-06-23 05:33:30|1091.64|1086.24|1092|1086.6|1092.2|1086.8|1091.64|1086.24|29
1655962420000|2022-06-23 05:33:40|1091.93|1086.53|1091.93|1086.53|1091.98|1086.58|1091.81|1086.41|20
1655962430000|2022-06-23 05:33:50|1091.92|1086.52|1091.82|1086.42|1091.95|1086.55|1091.74|1086.34|32
1655962440000|2022-06-23 05:34:00|1091.8|1086.4|1091.88|1086.48|1091.95|1086.55|1091.77|1086.37|29
1655962450000|2022-06-23 05:34:10|1092.06|1086.66|1092.06|1086.66|1092.67|1087.27|1092|1086.6|32
1655962460000|2022-06-23 05:34:20|1091.96|1086.56|1092.15|1086.75|1092.45|1087.05|1091.96|1086.56|27
1655962470000|2022-06-23 05:34:30|1092.13|1086.73|1092.32|1086.92|1092.32|1086.92|1092.01|1086.61|27
1655962480000|2022-06-23 05:34:40|1092.31|1086.91|1092.07|1086.67|1092.33|1086.93|1091.95|1086.55|31
1655962490000|2022-06-23 05:34:50|1092.06|1086.66|1092.22|1086.82|1092.25|1086.85|1092.01|1086.61|29
1655962500000|2022-06-23 05:35:00|1092.21|1086.81|1092.21|1086.81|1092.28|1086.88|1092.03|1086.63|23
1655962510000|2022-06-23 05:35:10|1092.2|1086.8|1092.89|1087.49|1093.1|1087.7|1092.14|1086.74|33
1655962520000|2022-06-23 05:35:20|1093.06|1087.66|1093.35|1087.95|1093.37|1087.97|1092.7|1087.3|32
1655962530000|2022-06-23 05:35:30|1093.31|1087.91|1093.57|1088.17|1093.66|1088.26|1093.3|1087.9|35
1655962540000|2022-06-23 05:35:40|1093.56|1088.16|1092.58|1087.18|1093.56|1088.16|1092.51|1087.11|35
1655962550000|2022-06-23 05:35:50|1092.62|1087.22|1093.56|1088.16|1093.89|1088.49|1092.62|1087.22|34
1655962560000|2022-06-23 05:36:00|1093.69|1088.29|1094.06|1088.66|1094.07|1088.67|1093.69|1088.29|38
1655962570000|2022-06-23 05:36:10|1094.05|1088.65|1093.49|1088.09|1094.1|1088.7|1093.36|1087.96|35
1655962580000|2022-06-23 05:36:20|1093.63|1088.23|1092.79|1087.39|1093.63|1088.23|1092.75|1087.35|33
1655962590000|2022-06-23 05:36:30|1092.75|1087.35|1091.93|1086.53|1092.75|1087.35|1091.93|1086.53|32
1655962600000|2022-06-23 05:36:40|1091.89|1086.49|1092.5|1087.1|1092.59|1087.19|1091.89|1086.49|35
1655962610000|2022-06-23 05:36:50|1092.49|1087.09|1092.37|1086.97|1092.52|1087.12|1092.15|1086.75|31
1655962620000|2022-06-23 05:37:00|1092.36|1086.96|1092.18|1086.78|1092.5|1087.1|1092.16|1086.76|30
1655962630000|2022-06-23 05:37:10|1092.23|1086.83|1092|1086.6|1092.29|1086.89|1091.94|1086.54|27
1655962640000|2022-06-23 05:37:20|1091.99|1086.59|1091.81|1086.41|1092.04|1086.64|1091.63|1086.23|25
1655962650000|2022-06-23 05:37:30|1091.83|1086.43|1092.98|1087.58|1093.02|1087.62|1091.83|1086.43|31
1655962660000|2022-06-23 05:37:40|1092.93|1087.53|1092.39|1086.99|1092.94|1087.54|1092.37|1086.97|27
1655962670000|2022-06-23 05:37:50|1092.3|1086.9|1092.1|1086.7|1092.3|1086.9|1092.09|1086.69|29
1655962680000|2022-06-23 05:38:00|1091.97|1086.57|1092.68|1087.28|1092.68|1087.28|1091.8|1086.4|37
1655962690000|2022-06-23 05:38:10|1092.59|1087.19|1091.97|1086.57|1092.59|1087.19|1091.92|1086.52|30
1655962700000|2022-06-23 05:38:20|1092|1086.6|1091.79|1086.39|1092|1086.6|1091.67|1086.27|23
1655962710000|2022-06-23 05:38:30|1091.75|1086.35|1091.45|1086.05|1092.01|1086.61|1091.39|1085.99|26
1655962720000|2022-06-23 05:38:40|1091.61|1086.21|1091.18|1085.78|1091.65|1086.25|1090.9|1085.5|27
1655962730000|2022-06-23 05:38:50|1091.1|1085.7|1091.5|1086.1|1091.61|1086.21|1091.05|1085.65|24
1655962740000|2022-06-23 05:39:00|1091.43|1086.03|1090.67|1085.27|1091.51|1086.11|1090.67|1085.27|24
1655962750000|2022-06-23 05:39:10|1090.65|1085.25|1090.78|1085.38|1090.94|1085.54|1090.6|1085.2|32
1655962760000|2022-06-23 05:39:20|1090.69|1085.29|1090.59|1085.19|1090.76|1085.36|1090.59|1085.19|21
1655962770000|2022-06-23 05:39:30|1090.69|1085.29|1090.36|1084.96|1090.69|1085.29|1089.97|1084.57|26
1655962780000|2022-06-23 05:39:40|1090.54|1085.14|1090|1084.6|1090.54|1085.14|1089.98|1084.58|26
1655962790000|2022-06-23 05:39:50|1090.03|1084.63|1090.2|1084.8|1090.31|1084.91|1089.97|1084.57|22
1655962800000|2022-06-23 05:40:00|1090.15|1084.75|1089.33|1083.93|1090.3|1084.9|1089.33|1083.93|26
1655962810000|2022-06-23 05:40:10|1089.47|1084.07|1089.45|1084.05|1089.63|1084.23|1089.31|1083.91|30
1655962820000|2022-06-23 05:40:20|1089.38|1083.98|1089.64|1084.24|1089.85|1084.45|1089.38|1083.98|31
1655962830000|2022-06-23 05:40:30|1089.65|1084.25|1089.71|1084.31|1089.75|1084.35|1089.63|1084.23|25
1655962840000|2022-06-23 05:40:40|1089.68|1084.28|1090.08|1084.68|1090.25|1084.85|1089.68|1084.28|30
1655962850000|2022-06-23 05:40:50|1090.25|1084.85|1089.82|1084.42|1090.25|1084.85|1089.8|1084.4|28
1655962860000|2022-06-23 05:41:00|1089.76|1084.36|1089.56|1084.16|1089.84|1084.44|1089.49|1084.09|28
1655962870000|2022-06-23 05:41:10|1089.57|1084.17|1089.57|1084.17|1089.7|1084.3|1089.52|1084.12|21
1655962880000|2022-06-23 05:41:20|1089.55|1084.15|1089.71|1084.31|1089.85|1084.45|1089.55|1084.15|29
1655962890000|2022-06-23 05:41:30|1089.74|1084.34|1089.85|1084.45|1089.86|1084.46|1089.64|1084.24|32
1655962900000|2022-06-23 05:41:40|1089.87|1084.47|1089.95|1084.55|1089.95|1084.55|1089.58|1084.18|32
1655962910000|2022-06-23 05:41:50|1089.92|1084.52|1089.83|1084.43|1089.92|1084.52|1089.78|1084.38|14
1655962920000|2022-06-23 05:42:00|1089.86|1084.46|1090.4|1085|1090.48|1085.08|1089.83|1084.43|34
1655962930000|2022-06-23 05:42:10|1090.46|1085.06|1090.49|1085.09|1090.66|1085.26|1090.33|1084.93|28
1655962940000|2022-06-23 05:42:20|1090.5|1085.1|1090.31|1084.91|1090.54|1085.14|1090.26|1084.86|28
1655962950000|2022-06-23 05:42:30|1090.34|1084.94|1090.55|1085.15|1090.6|1085.2|1090.33|1084.93|17
1655962960000|2022-06-23 05:42:40|1090.54|1085.14|1090.47|1085.07|1090.68|1085.28|1090.44|1085.04|22
1655962970000|2022-06-23 05:42:50|1090.48|1085.08|1090.35|1084.95|1090.52|1085.12|1090.27|1084.87|22
1655962980000|2022-06-23 05:43:00|1090.38|1084.98|1090.41|1085.01|1090.43|1085.03|1090.35|1084.95|16
1655962990000|2022-06-23 05:43:10|1090.4|1085|1089.68|1084.28|1090.44|1085.04|1089.65|1084.25|20
1655963000000|2022-06-23 05:43:20|1089.64|1084.24|1089.75|1084.35|1089.81|1084.41|1089.63|1084.23|26
1655963010000|2022-06-23 05:43:30|1089.78|1084.38|1089.79|1084.39|1089.9|1084.5|1089.71|1084.31|30
1655963020000|2022-06-23 05:43:40|1089.78|1084.38|1089.42|1084.02|1089.78|1084.38|1089.34|1083.94|28
1655963030000|2022-06-23 05:43:50|1089.43|1084.03|1089.21|1083.81|1089.69|1084.29|1089.21|1083.81|36
1655963040000|2022-06-23 05:44:00|1089.13|1083.73|1089.16|1083.76|1089.38|1083.98|1089.11|1083.71|29
1655963050000|2022-06-23 05:44:10|1089.19|1083.79|1089.3|1083.9|1089.5|1084.1|1089.11|1083.71|33
1655963060000|2022-06-23 05:44:20|1089.1|1083.7|1089.27|1083.87|1089.43|1084.03|1089.1|1083.7|30
1655963070000|2022-06-23 05:44:30|1089.31|1083.91|1089.24|1083.84|1089.36|1083.96|1089.22|1083.82|21
1655963080000|2022-06-23 05:44:40|1089.22|1083.82|1089.58|1084.18|1089.65|1084.25|1089.22|1083.82|27
1655963090000|2022-06-23 05:44:50|1089.59|1084.19|1089.47|1084.07|1089.62|1084.22|1089.47|1084.07|24
1655963100000|2022-06-23 05:45:00|1089.51|1084.11|1088.69|1083.29|1089.51|1084.11|1088.32|1082.92|29
1655963110000|2022-06-23 05:45:10|1088.67|1083.27|1089.81|1084.41|1089.81|1084.41|1088.6|1083.2|35
1655963120000|2022-06-23 05:45:20|1089.82|1084.42|1090.36|1084.96|1090.61|1085.21|1089.81|1084.41|35
1655963130000|2022-06-23 05:45:30|1090.46|1085.06|1089.82|1084.42|1090.5|1085.1|1089.79|1084.39|27
1655963140000|2022-06-23 05:45:40|1089.9|1084.5|1089.96|1084.56|1090.28|1084.88|1089.68|1084.28|35
1655963150000|2022-06-23 05:45:50|1089.97|1084.57|1089.64|1084.24|1090|1084.6|1089.64|1084.24|33
1655963160000|2022-06-23 05:46:00|1089.58|1084.18|1090.13|1084.73|1090.23|1084.83|1089.58|1084.18|30
1655963170000|2022-06-23 05:46:10|1090.06|1084.66|1089.93|1084.53|1090.06|1084.66|1089.83|1084.43|28
1655963180000|2022-06-23 05:46:20|1089.92|1084.52|1089.99|1084.59|1089.99|1084.59|1089.91|1084.51|14
1655963190000|2022-06-23 05:46:30|1089.96|1084.56|1090.1|1084.7|1090.19|1084.79|1089.86|1084.46|33
1655963200000|2022-06-23 05:46:40|1090.08|1084.68|1090.07|1084.67|1090.25|1084.85|1090.05|1084.65|30
1655963210000|2022-06-23 05:46:50|1090.09|1084.69|1090.17|1084.77|1090.2|1084.8|1090.04|1084.64|28
1655963220000|2022-06-23 05:47:00|1090.16|1084.76|1090.23|1084.83|1090.27|1084.87|1090.08|1084.68|25
1655963230000|2022-06-23 05:47:10|1090.24|1084.84|1090.13|1084.73|1090.26|1084.86|1090.12|1084.72|33
1655963240000|2022-06-23 05:47:20|1090.14|1084.74|1090.49|1085.09|1090.55|1085.15|1090.11|1084.71|32
1655963250000|2022-06-23 05:47:30|1090.54|1085.14|1091.05|1085.65|1091.08|1085.68|1090.48|1085.08|32
1655963260000|2022-06-23 05:47:40|1091.08|1085.68|1091.08|1085.68|1091.3|1085.9|1090.92|1085.52|31
1655963270000|2022-06-23 05:47:50|1091.09|1085.69|1090.69|1085.29|1091.09|1085.69|1090.6|1085.2|27
1655963280000|2022-06-23 05:48:00|1090.65|1085.25|1090.72|1085.32|1090.82|1085.42|1090.64|1085.24|26
1655963290000|2022-06-23 05:48:10|1090.71|1085.31|1090.97|1085.57|1091.14|1085.74|1090.69|1085.29|29
1655963300000|2022-06-23 05:48:20|1090.98|1085.58|1090.74|1085.34|1091|1085.6|1090.71|1085.31|25
1655963310000|2022-06-23 05:48:30|1090.73|1085.33|1090.78|1085.38|1090.84|1085.44|1090.71|1085.31|17
1655963320000|2022-06-23 05:48:40|1090.75|1085.35|1089.75|1084.35|1090.79|1085.39|1089.75|1084.35|24
1655963330000|2022-06-23 05:48:50|1089.72|1084.32|1089.84|1084.44|1090.06|1084.66|1089.72|1084.32|36
1655963340000|2022-06-23 05:49:00|1089.65|1084.25|1090.36|1084.96|1090.36|1084.96|1089.62|1084.22|32
1655963350000|2022-06-23 05:49:10|1090.37|1084.97|1089.8|1084.4|1090.37|1084.97|1089.72|1084.32|32
1655963360000|2022-06-23 05:49:20|1089.87|1084.47|1090.09|1084.69|1090.09|1084.69|1089.81|1084.41|34
1655963370000|2022-06-23 05:49:30|1090.02|1084.62|1090.62|1085.22|1090.66|1085.26|1090.02|1084.62|30
1655963380000|2022-06-23 05:49:40|1090.6|1085.2|1090.45|1085.05|1090.63|1085.23|1090.38|1084.98|20
1655963390000|2022-06-23 05:49:50|1090.4|1085|1089.98|1084.58|1090.4|1085|1089.92|1084.52|27
1655963400000|2022-06-23 05:50:00|1089.92|1084.52|1090.18|1084.78|1090.24|1084.84|1089.89|1084.49|28
1655963410000|2022-06-23 05:50:10|1090.19|1084.79|1089.88|1084.48|1090.23|1084.83|1089.75|1084.35|31
1655963420000|2022-06-23 05:50:20|1089.89|1084.49|1089.5|1084.1|1089.94|1084.54|1089.38|1083.98|30
1655963430000|2022-06-23 05:50:30|1089.4|1084|1088.92|1083.52|1089.68|1084.28|1088.77|1083.37|33
1655963440000|2022-06-23 05:50:40|1088.95|1083.55|1088.85|1083.45|1088.97|1083.57|1088.84|1083.44|26
1655963450000|2022-06-23 05:50:50|1088.83|1083.43|1088.93|1083.53|1088.93|1083.53|1088.82|1083.42|24
1655963460000|2022-06-23 05:51:00|1088.94|1083.54|1088.86|1083.46|1088.98|1083.58|1088.86|1083.46|25
1655963470000|2022-06-23 05:51:10|1088.85|1083.45|1088.45|1083.05|1088.85|1083.45|1088.01|1082.61|27
1655963480000|2022-06-23 05:51:20|1088.4|1083|1087.96|1082.56|1088.47|1083.07|1087.78|1082.38|31
1655963490000|2022-06-23 05:51:30|1088|1082.6|1087.87|1082.47|1088.03|1082.63|1087.87|1082.47|28
1655963500000|2022-06-23 05:51:40|1087.84|1082.44|1087.87|1082.47|1088.47|1083.07|1087.84|1082.44|32
1655963510000|2022-06-23 05:51:50|1087.9|1082.5|1087.92|1082.52|1088.07|1082.67|1087.9|1082.5|16
1655963520000|2022-06-23 05:52:00|1087.93|1082.53|1088.27|1082.87|1088.38|1082.98|1087.93|1082.53|21
1655963530000|2022-06-23 05:52:10|1088.22|1082.82|1087.4|1082|1088.26|1082.86|1087.4|1082|30
1655963540000|2022-06-23 05:52:20|1087.6|1082.2|1087.48|1082.08|1087.63|1082.23|1087.31|1081.91|30
1655963550000|2022-06-23 05:52:30|1087.47|1082.07|1087.56|1082.16|1087.71|1082.31|1087.37|1081.97|26
1655963560000|2022-06-23 05:52:40|1087.46|1082.06|1087.75|1082.35|1087.77|1082.37|1087.38|1081.98|29
1655963570000|2022-06-23 05:52:50|1087.76|1082.36|1087.62|1082.22|1088.11|1082.71|1087.47|1082.07|26
1655963580000|2022-06-23 05:53:00|1087.63|1082.23|1087.91|1082.51|1087.99|1082.59|1087.63|1082.23|27
1655963590000|2022-06-23 05:53:10|1087.9|1082.5|1088.36|1082.96|1088.36|1082.96|1087.9|1082.5|32
1655963600000|2022-06-23 05:53:20|1088.54|1083.14|1088.43|1083.03|1088.69|1083.29|1088.35|1082.95|35
1655963610000|2022-06-23 05:53:30|1088.54|1083.14|1088.51|1083.11|1088.56|1083.16|1088.37|1082.97|26
1655963620000|2022-06-23 05:53:40|1088.5|1083.1|1087.95|1082.55|1088.62|1083.22|1087.94|1082.54|32
1655963630000|2022-06-23 05:53:50|1087.96|1082.56|1086.81|1081.41|1087.96|1082.56|1086.78|1081.38|29
1655963640000|2022-06-23 05:54:00|1086.82|1081.42|1086.7|1081.3|1087.08|1081.68|1086.66|1081.26|38
1655963650000|2022-06-23 05:54:10|1086.68|1081.28|1085.56|1080.16|1086.81|1081.41|1085.56|1080.16|30
1655963660000|2022-06-23 05:54:20|1085.67|1080.27|1085.53|1080.13|1085.85|1080.45|1085.34|1079.94|31
1655963670000|2022-06-23 05:54:30|1085.52|1080.12|1085.28|1079.88|1085.52|1080.12|1085.27|1079.87|27
1655963680000|2022-06-23 05:54:40|1085.3|1079.9|1085.41|1080.01|1085.71|1080.31|1085.28|1079.88|33
1655963690000|2022-06-23 05:54:50|1085.42|1080.02|1085.16|1079.76|1085.42|1080.02|1084.97|1079.57|34
1655963700000|2022-06-23 05:55:00|1085.11|1079.71|1085.31|1079.91|1085.36|1079.96|1085.01|1079.61|23
1655963710000|2022-06-23 05:55:10|1085.34|1079.94|1085.8|1080.4|1085.8|1080.4|1085.34|1079.94|30
1655963720000|2022-06-23 05:55:20|1085.82|1080.42|1085.89|1080.49|1086.13|1080.73|1085.81|1080.41|30
1655963730000|2022-06-23 05:55:30|1085.86|1080.46|1085.9|1080.5|1085.92|1080.52|1085.47|1080.07|28
1655963740000|2022-06-23 05:55:40|1085.89|1080.49|1086.21|1080.81|1086.21|1080.81|1085.88|1080.48|34
1655963750000|2022-06-23 05:55:50|1086.2|1080.8|1086.66|1081.26|1087.14|1081.74|1086.16|1080.76|32
1655963760000|2022-06-23 05:56:00|1086.69|1081.29|1086.39|1080.99|1086.89|1081.49|1086.39|1080.99|31
1655963770000|2022-06-23 05:56:10|1086.32|1080.92|1086.21|1080.81|1086.32|1080.92|1085.98|1080.58|35
1655963780000|2022-06-23 05:56:20|1086.2|1080.8|1086.73|1081.33|1086.73|1081.33|1086.2|1080.8|21
1655963790000|2022-06-23 05:56:30|1086.67|1081.27|1086.79|1081.39|1086.79|1081.39|1086.64|1081.24|28
1655963800000|2022-06-23 05:56:40|1086.78|1081.38|1087.6|1082.2|1088.07|1082.67|1086.78|1081.38|32
1655963810000|2022-06-23 05:56:50|1087.52|1082.12|1087.47|1082.07|1087.52|1082.12|1087.34|1081.94|24
1655963820000|2022-06-23 05:57:00|1087.43|1082.03|1086.46|1081.06|1087.43|1082.03|1086.46|1081.06|35
1655963830000|2022-06-23 05:57:10|1086.61|1081.21|1086.75|1081.35|1086.89|1081.49|1086.58|1081.18|27
1655963840000|2022-06-23 05:57:20|1086.72|1081.32|1086.81|1081.41|1087.03|1081.63|1086.7|1081.3|25
1655963850000|2022-06-23 05:57:30|1086.84|1081.44|1086.59|1081.19|1086.91|1081.51|1086.48|1081.08|25
1655963860000|2022-06-23 05:57:40|1086.61|1081.21|1086.68|1081.28|1086.73|1081.33|1086.57|1081.17|29
1655963870000|2022-06-23 05:57:50|1086.67|1081.27|1087.03|1081.63|1087.05|1081.65|1086.64|1081.24|30
1655963880000|2022-06-23 05:58:00|1087.05|1081.65|1086.82|1081.42|1087.15|1081.75|1086.71|1081.31|32
1655963890000|2022-06-23 05:58:10|1086.84|1081.44|1086.91|1081.51|1087.01|1081.61|1086.84|1081.44|25
1655963900000|2022-06-23 05:58:20|1086.92|1081.52|1086.95|1081.55|1087.02|1081.62|1086.9|1081.5|25
1655963910000|2022-06-23 05:58:30|1086.94|1081.54|1086.99|1081.59|1087.13|1081.73|1086.91|1081.51|29
1655963920000|2022-06-23 05:58:40|1086.97|1081.57|1086.81|1081.41|1086.97|1081.57|1086.77|1081.37|18
1655963930000|2022-06-23 05:58:50|1086.87|1081.47|1086.9|1081.5|1087.01|1081.61|1086.69|1081.29|31
1655963940000|2022-06-23 05:59:00|1086.93|1081.53|1087.15|1081.75|1087.18|1081.78|1086.83|1081.43|31
1655963950000|2022-06-23 05:59:10|1087.13|1081.73|1086.81|1081.41|1087.19|1081.79|1086.81|1081.41|25
1655963960000|2022-06-23 05:59:20|1086.82|1081.42|1086.91|1081.51|1087.02|1081.62|1086.53|1081.13|26
1655963970000|2022-06-23 05:59:30|1087.03|1081.63|1086.9|1081.5|1087.08|1081.68|1086.89|1081.49|19
1655963980000|2022-06-23 05:59:40|1087.02|1081.62|1086.92|1081.52|1087.09|1081.69|1086.92|1081.52|16
1655963990000|2022-06-23 05:59:50|1086.9|1081.5|1086.98|1081.58|1087.07|1081.67|1086.89|1081.49|18
1655964000000|2022-06-23 06:00:00|1086.93|1081.53|1087.55|1082.15|1087.61|1082.21|1086.86|1081.46|29
1655964010000|2022-06-23 06:00:10|1087.54|1082.14|1087.38|1081.98|1087.54|1082.14|1087.05|1081.65|36
1655964020000|2022-06-23 06:00:20|1087.39|1081.99|1086.6|1081.2|1087.45|1082.05|1086.6|1081.2|32
1655964030000|2022-06-23 06:00:30|1086.7|1081.3|1086.49|1081.09|1086.81|1081.41|1086.26|1080.86|34
1655964040000|2022-06-23 06:00:40|1086.45|1081.05|1085.93|1080.53|1086.58|1081.18|1085.93|1080.53|27
1655964050000|2022-06-23 06:00:50|1085.99|1080.59|1086.43|1081.03|1086.45|1081.05|1085.94|1080.54|32
1655964060000|2022-06-23 06:01:00|1086.41|1081.01|1086.11|1080.71|1086.95|1081.55|1086.11|1080.71|33
1655964070000|2022-06-23 06:01:10|1086.1|1080.7|1086.36|1080.96|1086.41|1081.01|1086.1|1080.7|25
1655964080000|2022-06-23 06:01:20|1086.35|1080.95|1086.58|1081.18|1086.68|1081.28|1086.3|1080.9|31
1655964090000|2022-06-23 06:01:30|1086.57|1081.17|1086.66|1081.26|1086.79|1081.39|1086.5|1081.1|26
1655964100000|2022-06-23 06:01:40|1086.68|1081.28|1086.52|1081.12|1086.68|1081.28|1086.52|1081.12|24
1655964110000|2022-06-23 06:01:50|1086.5|1081.1|1085.36|1079.96|1086.61|1081.21|1085.29|1079.89|30
1655964120000|2022-06-23 06:02:00|1085.41|1080.01|1084.75|1079.35|1085.56|1080.16|1084.75|1079.35|29
1655964130000|2022-06-23 06:02:10|1084.68|1079.28|1084.71|1079.31|1084.87|1079.47|1084.6|1079.2|26
1655964140000|2022-06-23 06:02:20|1084.68|1079.28|1084.66|1079.26|1084.92|1079.52|1084.55|1079.15|32
1655964150000|2022-06-23 06:02:30|1084.61|1079.21|1084.75|1079.35|1085.12|1079.72|1084.61|1079.21|32
1655964160000|2022-06-23 06:02:40|1084.71|1079.31|1084.64|1079.24|1085.03|1079.63|1084.62|1079.22|34
1655964170000|2022-06-23 06:02:50|1084.63|1079.23|1084.88|1079.48|1084.88|1079.48|1084.47|1079.07|28
1655964180000|2022-06-23 06:03:00|1084.87|1079.47|1084.97|1079.57|1085.5|1080.1|1084.87|1079.47|26
1655964190000|2022-06-23 06:03:10|1084.96|1079.56|1085.48|1080.08|1085.48|1080.08|1084.86|1079.46|28
1655964200000|2022-06-23 06:03:20|1085.5|1080.1|1086.23|1080.83|1086.57|1081.17|1085.47|1080.07|33
1655964210000|2022-06-23 06:03:30|1086.12|1080.72|1086.39|1080.99|1086.54|1081.14|1086.12|1080.72|32
1655964220000|2022-06-23 06:03:40|1086.47|1081.07|1086.95|1081.55|1087.08|1081.68|1086.2|1080.8|32
1655964230000|2022-06-23 06:03:50|1086.93|1081.53|1086.21|1080.81|1086.93|1081.53|1086.2|1080.8|25
1655964240000|2022-06-23 06:04:00|1086.22|1080.82|1086.67|1081.27|1086.67|1081.27|1086.22|1080.82|32
1655964250000|2022-06-23 06:04:10|1086.72|1081.32|1086.24|1080.84|1086.72|1081.32|1086.19|1080.79|21
1655964260000|2022-06-23 06:04:20|1086.23|1080.83|1086.52|1081.12|1086.55|1081.15|1086.22|1080.82|22
1655964270000|2022-06-23 06:04:30|1086.48|1081.08|1086.11|1080.71|1086.5|1081.1|1086.11|1080.71|26
1655964280000|2022-06-23 06:04:40|1086.13|1080.73|1086.44|1081.04|1086.46|1081.06|1086.08|1080.68|30
1655964290000|2022-06-23 06:04:50|1086.46|1081.06|1086.78|1081.38|1086.88|1081.48|1086.4|1081|19
1655964300000|2022-06-23 06:05:00|1086.83|1081.43|1086.13|1080.73|1086.87|1081.47|1086.11|1080.71|29
1655964310000|2022-06-23 06:05:10|1086.14|1080.74|1085.96|1080.56|1086.17|1080.77|1085.4|1080|31
1655964320000|2022-06-23 06:05:20|1085.91|1080.51|1086.22|1080.82|1086.22|1080.82|1085.84|1080.44|24
1655964330000|2022-06-23 06:05:30|1086.17|1080.77|1085.87|1080.47|1086.45|1081.05|1085.87|1080.47|34
1655964340000|2022-06-23 06:05:40|1085.89|1080.49|1086.04|1080.64|1086.04|1080.64|1085.66|1080.26|29
1655964350000|2022-06-23 06:05:50|1085.97|1080.57|1085.85|1080.45|1085.97|1080.57|1085.85|1080.45|29
1655964360000|2022-06-23 06:06:00|1085.82|1080.42|1085.24|1079.84|1085.92|1080.52|1085.24|1079.84|28
1655964370000|2022-06-23 06:06:10|1085.26|1079.86|1084.51|1079.11|1085.33|1079.93|1084.51|1079.11|27
1655964380000|2022-06-23 06:06:20|1084.58|1079.18|1085.58|1080.18|1085.75|1080.35|1084.51|1079.11|27
1655964390000|2022-06-23 06:06:30|1085.57|1080.17|1085.08|1079.68|1085.6|1080.2|1084.86|1079.46|31
1655964400000|2022-06-23 06:06:40|1085.05|1079.65|1084.79|1079.39|1085.3|1079.9|1084.75|1079.35|31
1655964410000|2022-06-23 06:06:50|1084.98|1079.58|1084.54|1079.14|1084.98|1079.58|1084.54|1079.14|30
1655964420000|2022-06-23 06:07:00|1084.57|1079.17|1085.7|1080.3|1085.7|1080.3|1084.57|1079.17|35
1655964430000|2022-06-23 06:07:10|1085.74|1080.34|1085.53|1080.13|1086.2|1080.8|1085.53|1080.13|32
1655964440000|2022-06-23 06:07:20|1085.54|1080.14|1085.41|1080.01|1085.92|1080.52|1085.4|1080|31
1655964450000|2022-06-23 06:07:30|1085.37|1079.97|1085.57|1080.17|1085.57|1080.17|1085.35|1079.95|29
1655964460000|2022-06-23 06:07:40|1085.58|1080.18|1085.6|1080.2|1085.73|1080.33|1085.57|1080.17|35
1655964470000|2022-06-23 06:07:50|1085.62|1080.22|1085.77|1080.37|1086.17|1080.77|1085.6|1080.2|32
1655964480000|2022-06-23 06:08:00|1085.74|1080.34|1085.97|1080.57|1085.99|1080.59|1085.74|1080.34|21
1655964490000|2022-06-23 06:08:10|1085.93|1080.53|1086.24|1080.84|1086.26|1080.86|1085.86|1080.46|27
1655964500000|2022-06-23 06:08:20|1086.19|1080.79|1086.21|1080.81|1086.25|1080.85|1086.11|1080.71|22
1655964510000|2022-06-23 06:08:30|1086.17|1080.77|1086.13|1080.73|1086.2|1080.8|1085.61|1080.21|28
1655964520000|2022-06-23 06:08:40|1086.19|1080.79|1085.96|1080.56|1086.41|1081.01|1085.94|1080.54|19
1655964530000|2022-06-23 06:08:50|1085.97|1080.57|1086.02|1080.62|1086.08|1080.68|1085.9|1080.5|33
1655964540000|2022-06-23 06:09:00|1086|1080.6|1086.33|1080.93|1086.37|1080.97|1085.88|1080.48|23
1655964550000|2022-06-23 06:09:10|1086.42|1081.02|1086.43|1081.03|1086.43|1081.03|1085.99|1080.59|29
1655964560000|2022-06-23 06:09:20|1086.42|1081.02|1086.25|1080.85|1086.66|1081.26|1086.25|1080.85|29
1655964570000|2022-06-23 06:09:30|1086.22|1080.82|1085.99|1080.59|1086.29|1080.89|1085.97|1080.57|29
1655964580000|2022-06-23 06:09:40|1086.07|1080.67|1085.96|1080.56|1086.09|1080.69|1085.68|1080.28|30
1655964590000|2022-06-23 06:09:50|1086.01|1080.61|1086.35|1080.95|1086.35|1080.95|1085.98|1080.58|25
1655964600000|2022-06-23 06:10:00|1086.36|1080.96|1086.56|1081.16|1086.77|1081.37|1086.32|1080.92|24
1655964610000|2022-06-23 06:10:10|1086.53|1081.13|1086.32|1080.92|1086.53|1081.13|1086.17|1080.77|33
1655964620000|2022-06-23 06:10:20|1086.37|1080.97|1086.32|1080.92|1086.38|1080.98|1086.16|1080.76|30
1655964630000|2022-06-23 06:10:30|1086.28|1080.88|1086.01|1080.61|1086.35|1080.95|1086.01|1080.61|28
1655964640000|2022-06-23 06:10:40|1085.89|1080.49|1085.58|1080.18|1085.89|1080.49|1085.24|1079.84|31
1655964650000|2022-06-23 06:10:50|1085.56|1080.16|1085.38|1079.98|1085.67|1080.27|1085.31|1079.91|24
1655964660000|2022-06-23 06:11:00|1085.32|1079.92|1085.63|1080.23|1085.76|1080.36|1085.32|1079.92|28
1655964670000|2022-06-23 06:11:10|1085.61|1080.21|1085.27|1079.87|1085.71|1080.31|1085.17|1079.77|25
1655964680000|2022-06-23 06:11:20|1085.28|1079.88|1086.63|1081.23|1086.63|1081.23|1085.24|1079.84|30
1655964690000|2022-06-23 06:11:30|1086.37|1080.97|1086.46|1081.06|1086.48|1081.08|1086.32|1080.92|25
1655964700000|2022-06-23 06:11:40|1086.56|1081.16|1086.2|1080.8|1086.62|1081.22|1086.13|1080.73|26
1655964710000|2022-06-23 06:11:50|1086.32|1080.92|1086.48|1081.08|1086.49|1081.09|1086.26|1080.86|29
1655964720000|2022-06-23 06:12:00|1086.47|1081.07|1086.48|1081.08|1086.56|1081.16|1086.41|1081.01|24
1655964730000|2022-06-23 06:12:10|1086.47|1081.07|1086.74|1081.34|1086.81|1081.41|1086.43|1081.03|28
1655964740000|2022-06-23 06:12:20|1086.76|1081.36|1086.6|1081.2|1086.76|1081.36|1086.49|1081.09|30
1655964750000|2022-06-23 06:12:30|1086.61|1081.21|1086.33|1080.93|1086.71|1081.31|1086.27|1080.87|35
1655964760000|2022-06-23 06:12:40|1086.31|1080.91|1086.19|1080.79|1086.57|1081.17|1086.19|1080.79|31
1655964770000|2022-06-23 06:12:50|1086.21|1080.81|1085.94|1080.54|1086.3|1080.9|1085.81|1080.41|30
1655964780000|2022-06-23 06:13:00|1085.97|1080.57|1085.82|1080.42|1086.02|1080.62|1085.65|1080.25|34
1655964790000|2022-06-23 06:13:10|1085.88|1080.48|1085.71|1080.31|1085.96|1080.56|1085.65|1080.25|35
1655964800000|2022-06-23 06:13:20|1085.76|1080.36|1085.56|1080.16|1085.84|1080.44|1085.54|1080.14|32
1655964810000|2022-06-23 06:13:30|1085.55|1080.15|1085.56|1080.16|1085.91|1080.51|1085.48|1080.08|37
1655964820000|2022-06-23 06:13:40|1085.55|1080.15|1085.3|1079.9|1085.57|1080.17|1085.25|1079.85|24
1655964830000|2022-06-23 06:13:50|1085.29|1079.89|1085.35|1079.95|1085.71|1080.31|1085.29|1079.89|32
1655964840000|2022-06-23 06:14:00|1085.38|1079.98|1085.36|1079.96|1085.4|1080|1085.32|1079.92|22
1655964850000|2022-06-23 06:14:10|1085.33|1079.93|1085.26|1079.86|1085.37|1079.97|1084.79|1079.39|29
1655964860000|2022-06-23 06:14:20|1085.29|1079.89|1085.66|1080.26|1085.72|1080.32|1085.08|1079.68|26
1655964870000|2022-06-23 06:14:30|1085.61|1080.21|1085.23|1079.83|1085.66|1080.26|1085.18|1079.78|23
1655964880000|2022-06-23 06:14:40|1085.22|1079.82|1085.2|1079.8|1085.35|1079.95|1085.08|1079.68|33
1655964890000|2022-06-23 06:14:50|1085.17|1079.77|1085.01|1079.61|1085.17|1079.77|1084.86|1079.46|29
1655964900000|2022-06-23 06:15:00|1085|1079.6|1084.62|1079.22|1085.03|1079.63|1084.58|1079.18|36
1655964910000|2022-06-23 06:15:10|1084.61|1079.21|1085.18|1079.78|1085.19|1079.79|1084.41|1079.01|35
1655964920000|2022-06-23 06:15:20|1085.21|1079.81|1084.88|1079.48|1085.22|1079.82|1084.87|1079.47|23
1655964930000|2022-06-23 06:15:30|1084.86|1079.46|1084.97|1079.57|1085.1|1079.7|1084.64|1079.24|26
1655964940000|2022-06-23 06:15:40|1085|1079.6|1085.74|1080.34|1085.83|1080.43|1085|1079.6|28
1655964950000|2022-06-23 06:15:50|1085.79|1080.39|1086.11|1080.71|1086.39|1080.99|1085.79|1080.39|34
1655964960000|2022-06-23 06:16:00|1086.12|1080.72|1086.08|1080.68|1086.17|1080.77|1085.98|1080.58|36
1655964970000|2022-06-23 06:16:10|1086.07|1080.67|1085.72|1080.32|1086.13|1080.73|1085.71|1080.31|33
1655964980000|2022-06-23 06:16:20|1085.6|1080.2|1085.9|1080.5|1085.92|1080.52|1085.51|1080.11|32
1655964990000|2022-06-23 06:16:30|1085.93|1080.53|1086.13|1080.73|1086.13|1080.73|1085.76|1080.36|25
1655965000000|2022-06-23 06:16:40|1086.1|1080.7|1085.88|1080.48|1086.19|1080.79|1085.88|1080.48|31
1655965010000|2022-06-23 06:16:50|1085.87|1080.47|1086|1080.6|1086|1080.6|1085.66|1080.26|32
1655965020000|2022-06-23 06:17:00|1085.98|1080.58|1085.73|1080.33|1086.09|1080.69|1085.68|1080.28|36
1655965030000|2022-06-23 06:17:10|1085.76|1080.36|1085.35|1079.95|1085.79|1080.39|1085.34|1079.94|28
1655965040000|2022-06-23 06:17:20|1085.21|1079.81|1085.43|1080.03|1085.43|1080.03|1084.95|1079.55|32
1655965050000|2022-06-23 06:17:30|1085.51|1080.11|1085.35|1079.95|1085.58|1080.18|1085.2|1079.8|26
1655965060000|2022-06-23 06:17:40|1085.34|1079.94|1085.45|1080.05|1085.45|1080.05|1085.18|1079.78|32
1655965070000|2022-06-23 06:17:50|1085.38|1079.98|1085.51|1080.11|1085.64|1080.24|1085.29|1079.89|30
1655965080000|2022-06-23 06:18:00|1085.52|1080.12|1086.04|1080.64|1086.05|1080.65|1085.52|1080.12|25
1655965090000|2022-06-23 06:18:10|1086.05|1080.65|1085.98|1080.58|1086.2|1080.8|1085.98|1080.58|23
1655965100000|2022-06-23 06:18:20|1085.97|1080.57|1085.56|1080.16|1085.97|1080.57|1085.47|1080.07|28
1655965110000|2022-06-23 06:18:30|1085.55|1080.15|1085.84|1080.44|1085.86|1080.46|1085.52|1080.12|29
1655965120000|2022-06-23 06:18:40|1085.8|1080.4|1085.81|1080.41|1085.87|1080.47|1085.79|1080.39|19
1655965130000|2022-06-23 06:18:50|1085.79|1080.39|1086.15|1080.75|1086.15|1080.75|1085.76|1080.36|27
1655965140000|2022-06-23 06:19:00|1086.29|1080.89|1085.75|1080.35|1086.3|1080.9|1085.69|1080.29|28
1655965150000|2022-06-23 06:19:10|1085.73|1080.33|1086.06|1080.66|1086.07|1080.67|1085.63|1080.23|29
1655965160000|2022-06-23 06:19:20|1086.05|1080.65|1085.95|1080.55|1086.07|1080.67|1085.9|1080.5|30
1655965170000|2022-06-23 06:19:30|1085.96|1080.56|1085.97|1080.57|1086.03|1080.63|1085.75|1080.35|28
1655965180000|2022-06-23 06:19:40|1086|1080.6|1086.03|1080.63|1086.03|1080.63|1085.91|1080.51|25
1655965190000|2022-06-23 06:19:50|1086.02|1080.62|1086.49|1081.09|1086.51|1081.11|1085.96|1080.56|25
1655965200000|2022-06-23 06:20:00|1086.46|1081.06|1086.15|1080.75|1086.46|1081.06|1086.09|1080.69|34
1655965210000|2022-06-23 06:20:10|1086.12|1080.72|1086.12|1080.72|1086.2|1080.8|1086.04|1080.64|30
1655965220000|2022-06-23 06:20:20|1086.11|1080.71|1085.65|1080.25|1086.19|1080.79|1085.63|1080.23|31
1655965230000|2022-06-23 06:20:30|1085.59|1080.19|1085.21|1079.81|1085.67|1080.27|1085.19|1079.79|24
1655965240000|2022-06-23 06:20:40|1085.23|1079.83|1084.96|1079.56|1085.27|1079.87|1084.96|1079.56|16
1655965250000|2022-06-23 06:20:50|1084.95|1079.55|1084.97|1079.57|1085.02|1079.62|1084.95|1079.55|19
1655965260000|2022-06-23 06:21:00|1084.96|1079.56|1084.88|1079.48|1085.02|1079.62|1084.84|1079.44|22
1655965270000|2022-06-23 06:21:10|1084.87|1079.47|1085.52|1080.12|1085.63|1080.23|1084.87|1079.47|23
1655965280000|2022-06-23 06:21:20|1085.49|1080.09|1085.17|1079.77|1085.58|1080.18|1085.03|1079.63|24
1655965290000|2022-06-23 06:21:30|1085.16|1079.76|1085.25|1079.85|1085.25|1079.85|1085.16|1079.76|13
1655965300000|2022-06-23 06:21:40|1085.32|1079.92|1085.82|1080.42|1085.89|1080.49|1085.32|1079.92|26
1655965310000|2022-06-23 06:21:50|1085.84|1080.44|1085.68|1080.28|1085.86|1080.46|1085.58|1080.18|26
1655965320000|2022-06-23 06:22:00|1085.7|1080.3|1085.95|1080.55|1085.97|1080.57|1085.52|1080.12|25
1655965330000|2022-06-23 06:22:10|1085.93|1080.53|1086.36|1080.96|1086.41|1081.01|1085.93|1080.53|31
1655965340000|2022-06-23 06:22:20|1086.29|1080.89|1086.38|1080.98|1086.51|1081.11|1086.23|1080.83|20
1655965350000|2022-06-23 06:22:30|1086.34|1080.94|1086.34|1080.94|1086.47|1081.07|1086.24|1080.84|26
1655965360000|2022-06-23 06:22:40|1086.33|1080.93|1086.44|1081.04|1086.56|1081.16|1086.29|1080.89|29
1655965370000|2022-06-23 06:22:50|1086.41|1081.01|1086.43|1081.03|1086.56|1081.16|1086.38|1080.98|29
1655965380000|2022-06-23 06:23:00|1086.46|1081.06|1086.27|1080.87|1086.49|1081.09|1086.27|1080.87|32
1655965390000|2022-06-23 06:23:10|1086.26|1080.86|1086.16|1080.76|1086.27|1080.87|1086.09|1080.69|26
1655965400000|2022-06-23 06:23:20|1086.11|1080.71|1086.41|1081.01|1086.44|1081.04|1086.1|1080.7|32
1655965410000|2022-06-23 06:23:30|1086.4|1081|1087.7|1082.3|1087.7|1082.3|1086.4|1081|33
1655965420000|2022-06-23 06:23:40|1087.86|1082.46|1088.61|1083.21|1089.15|1083.75|1087.86|1082.46|36
1655965430000|2022-06-23 06:23:50|1088.64|1083.24|1089.03|1083.63|1089.18|1083.78|1088.61|1083.21|34
1655965440000|2022-06-23 06:24:00|1089.01|1083.61|1088.58|1083.18|1089.01|1083.61|1088.39|1082.99|31
1655965450000|2022-06-23 06:24:10|1088.47|1083.07|1088.08|1082.68|1088.47|1083.07|1086.98|1081.58|31
1655965460000|2022-06-23 06:24:20|1087.84|1082.44|1087.95|1082.55|1088.03|1082.63|1087.75|1082.35|32
1655965470000|2022-06-23 06:24:30|1087.92|1082.52|1088.45|1083.05|1088.72|1083.32|1087.92|1082.52|32
1655965480000|2022-06-23 06:24:40|1088.37|1082.97|1088.15|1082.75|1088.37|1082.97|1087.87|1082.47|34
1655965490000|2022-06-23 06:24:50|1088.12|1082.72|1088.3|1082.9|1088.39|1082.99|1088.1|1082.7|29
1655965500000|2022-06-23 06:25:00|1088.29|1082.89|1087.84|1082.44|1088.33|1082.93|1087.84|1082.44|31
1655965510000|2022-06-23 06:25:10|1087.9|1082.5|1087.82|1082.42|1087.9|1082.5|1087.58|1082.18|34
1655965520000|2022-06-23 06:25:20|1087.85|1082.45|1088.68|1083.28|1088.69|1083.29|1087.81|1082.41|32
1655965530000|2022-06-23 06:25:30|1088.69|1083.29|1088.94|1083.54|1088.95|1083.55|1088.53|1083.13|29
1655965540000|2022-06-23 06:25:40|1088.96|1083.56|1088.9|1083.5|1088.99|1083.59|1088.8|1083.4|35
1655965550000|2022-06-23 06:25:50|1088.89|1083.49|1088.95|1083.55|1089.01|1083.61|1088.83|1083.43|26
1655965560000|2022-06-23 06:26:00|1088.92|1083.52|1088.96|1083.56|1089.01|1083.61|1088.76|1083.36|27
1655965570000|2022-06-23 06:26:10|1088.97|1083.57|1088.95|1083.55|1089.01|1083.61|1088.84|1083.44|25
1655965580000|2022-06-23 06:26:20|1088.93|1083.53|1089.2|1083.8|1089.2|1083.8|1088.85|1083.45|32
1655965590000|2022-06-23 06:26:30|1089.25|1083.85|1090.95|1085.55|1090.95|1085.55|1089.25|1083.85|33
1655965600000|2022-06-23 06:26:40|1090.99|1085.59|1091.72|1086.32|1091.72|1086.32|1090.32|1084.92|39
1655965610000|2022-06-23 06:26:50|1091.71|1086.31|1091.38|1085.98|1091.96|1086.56|1091.31|1085.91|32
1655965620000|2022-06-23 06:27:00|1091.31|1085.91|1091.52|1086.12|1091.65|1086.25|1091.14|1085.74|35
1655965630000|2022-06-23 06:27:10|1091.6|1086.2|1092.93|1087.53|1092.94|1087.54|1091.55|1086.15|35
1655965640000|2022-06-23 06:27:20|1092.84|1087.44|1092.25|1086.85|1092.84|1087.44|1092.06|1086.66|34
1655965650000|2022-06-23 06:27:30|1092.23|1086.83|1092.66|1087.26|1092.69|1087.29|1092.08|1086.68|38
1655965660000|2022-06-23 06:27:40|1092.65|1087.25|1092.88|1087.48|1092.91|1087.51|1092.59|1087.19|31
1655965670000|2022-06-23 06:27:50|1092.87|1087.47|1092.92|1087.52|1092.99|1087.59|1092.77|1087.37|31
1655965680000|2022-06-23 06:28:00|1092.86|1087.46|1096.27|1090.87|1096.47|1091.07|1092.86|1087.46|40
1655965690000|2022-06-23 06:28:10|1096.45|1091.05|1096.02|1090.62|1098|1092.6|1095.19|1089.79|39
1655965700000|2022-06-23 06:28:20|1095.96|1090.56|1096.8|1091.4|1097.21|1091.81|1095.96|1090.56|35
1655965710000|2022-06-23 06:28:30|1096.68|1091.28|1095.43|1090.03|1096.7|1091.3|1095.3|1089.9|30
1655965720000|2022-06-23 06:28:40|1095.62|1090.22|1095.92|1090.52|1096.06|1090.66|1095.44|1090.04|35
1655965730000|2022-06-23 06:28:50|1095.88|1090.48|1095.97|1090.57|1096.27|1090.87|1095.76|1090.36|33
1655965740000|2022-06-23 06:29:00|1095.96|1090.56|1095.41|1090.01|1095.96|1090.56|1094.83|1089.43|36
1655965750000|2022-06-23 06:29:10|1095.49|1090.09|1095.11|1089.71|1095.59|1090.19|1094.8|1089.4|37
1655965760000|2022-06-23 06:29:20|1095.15|1089.75|1095.2|1089.8|1095.64|1090.24|1094.99|1089.59|34
1655965770000|2022-06-23 06:29:30|1095.28|1089.88|1094.46|1089.06|1095.28|1089.88|1094.34|1088.94|33
1655965780000|2022-06-23 06:29:40|1094.31|1088.91|1094.28|1088.88|1094.47|1089.07|1094.03|1088.63|34
1655965790000|2022-06-23 06:29:50|1094.33|1088.93|1094.57|1089.17|1094.67|1089.27|1094.28|1088.88|32
1655965800000|2022-06-23 06:30:00|1094.78|1089.38|1095.06|1089.66|1095.07|1089.67|1094.61|1089.21|35
1655965810000|2022-06-23 06:30:10|1095.23|1089.83|1094.81|1089.41|1095.69|1090.29|1094.81|1089.41|33
1655965820000|2022-06-23 06:30:20|1094.78|1089.38|1093.64|1088.24|1094.88|1089.48|1093.64|1088.24|36
1655965830000|2022-06-23 06:30:30|1093.58|1088.18|1093.29|1087.89|1093.58|1088.18|1093.06|1087.66|33
1655965840000|2022-06-23 06:30:40|1093.33|1087.93|1093.66|1088.26|1093.99|1088.59|1093.23|1087.83|26
1655965850000|2022-06-23 06:30:50|1093.63|1088.23|1094.18|1088.78|1094.37|1088.97|1093.42|1088.02|38
1655965860000|2022-06-23 06:31:00|1094.03|1088.63|1093.35|1087.95|1094.03|1088.63|1093.35|1087.95|35
1655965870000|2022-06-23 06:31:10|1093.37|1087.97|1093.37|1087.97|1093.61|1088.21|1092.83|1087.43|36
1655965880000|2022-06-23 06:31:20|1093.36|1087.96|1093.38|1087.98|1093.61|1088.21|1093.28|1087.88|28
1655965890000|2022-06-23 06:31:30|1093.35|1087.95|1094.08|1088.68|1094.26|1088.86|1093.34|1087.94|29
1655965900000|2022-06-23 06:31:40|1094.07|1088.67|1094.79|1089.39|1094.79|1089.39|1093.99|1088.59|33
1655965910000|2022-06-23 06:31:50|1094.85|1089.45|1097.34|1091.94|1097.47|1092.07|1094.77|1089.37|36
1655965920000|2022-06-23 06:32:00|1097.29|1091.89|1096.77|1091.37|1097.32|1091.92|1096.6|1091.2|35
1655965930000|2022-06-23 06:32:10|1096.72|1091.32|1097.32|1091.92|1097.34|1091.94|1096.72|1091.32|36
1655965940000|2022-06-23 06:32:20|1097.37|1091.97|1098.71|1093.31|1098.71|1093.31|1097.03|1091.63|38
1655965950000|2022-06-23 06:32:30|1098.75|1093.35|1100.73|1095.33|1101.44|1096.04|1098.62|1093.22|38
1655965960000|2022-06-23 06:32:40|1100.7|1095.3|1100.18|1094.78|1101.25|1095.85|1100.1|1094.7|40
1655965970000|2022-06-23 06:32:50|1100.06|1094.66|1103.79|1098.39|1103.84|1098.44|1100.06|1094.66|35
1655965980000|2022-06-23 06:33:00|1104.01|1098.61|1103.16|1097.76|1106.78|1101.38|1103.16|1097.76|37
1655965990000|2022-06-23 06:33:10|1103.25|1097.85|1103.09|1097.69|1105.02|1099.62|1102.78|1097.38|39
1655966000000|2022-06-23 06:33:20|1103.11|1097.71|1104.34|1098.94|1104.91|1099.51|1102.72|1097.32|39
1655966010000|2022-06-23 06:33:30|1104.35|1098.95|1104.21|1098.81|1104.36|1098.96|1103.86|1098.46|38
1655966020000|2022-06-23 06:33:40|1104.3|1098.9|1105.29|1099.89|1105.61|1100.21|1104.3|1098.9|38
1655966030000|2022-06-23 06:33:50|1105.3|1099.9|1104.25|1098.85|1105.33|1099.93|1103.51|1098.11|39
1655966040000|2022-06-23 06:34:00|1104.41|1099.01|1104.15|1098.75|1104.48|1099.08|1103.38|1097.98|36
1655966050000|2022-06-23 06:34:10|1104.16|1098.76|1103.84|1098.44|1104.63|1099.23|1103.56|1098.16|37
1655966060000|2022-06-23 06:34:20|1103.77|1098.37|1104.87|1099.47|1104.87|1099.47|1103.6|1098.2|38
1655966070000|2022-06-23 06:34:30|1104.94|1099.54|1105.05|1099.65|1105.67|1100.27|1104.74|1099.34|39
1655966080000|2022-06-23 06:34:40|1105.03|1099.63|1104.97|1099.57|1105.52|1100.12|1104.69|1099.29|36
1655966090000|2022-06-23 06:34:50|1104.78|1099.38|1105.03|1099.63|1105.05|1099.65|1104.46|1099.06|37
1655966100000|2022-06-23 06:35:00|1104.9|1099.5|1104.87|1099.47|1105.8|1100.4|1104.7|1099.3|36
1655966110000|2022-06-23 06:35:10|1104.59|1099.19|1104.61|1099.21|1105.03|1099.63|1104.59|1099.19|37
1655966120000|2022-06-23 06:35:20|1104.56|1099.16|1104.47|1099.07|1104.97|1099.57|1104.47|1099.07|31
1655966130000|2022-06-23 06:35:30|1104.44|1099.04|1106.07|1100.67|1106.07|1100.67|1104.37|1098.97|35
1655966140000|2022-06-23 06:35:40|1105.98|1100.58|1105.89|1100.49|1106.3|1100.9|1105.58|1100.18|34
1655966150000|2022-06-23 06:35:50|1105.85|1100.45|1106.13|1100.73|1106.13|1100.73|1105.24|1099.84|34
1655966160000|2022-06-23 06:36:00|1106.11|1100.71|1107.78|1102.38|1107.81|1102.41|1106.04|1100.64|36
1655966170000|2022-06-23 06:36:10|1107.83|1102.43|1106.25|1100.85|1108.41|1103.01|1106.25|1100.85|38
1655966180000|2022-06-23 06:36:20|1106.23|1100.83|1107.8|1102.4|1107.81|1102.41|1106.09|1100.69|38
1655966190000|2022-06-23 06:36:30|1107.74|1102.34|1108.05|1102.65|1108.05|1102.65|1107.67|1102.27|35
1655966200000|2022-06-23 06:36:40|1108.08|1102.68|1107.66|1102.26|1108.31|1102.91|1107.66|1102.26|35
1655966210000|2022-06-23 06:36:50|1107.61|1102.21|1108.34|1102.94|1108.55|1103.15|1107.51|1102.11|37
1655966220000|2022-06-23 06:37:00|1108.27|1102.87|1108.11|1102.71|1108.27|1102.87|1107.54|1102.14|33
1655966230000|2022-06-23 06:37:10|1108.15|1102.75|1107.86|1102.46|1108.38|1102.98|1107.65|1102.25|34
1655966240000|2022-06-23 06:37:20|1107.87|1102.47|1107.78|1102.38|1108.31|1102.91|1107.78|1102.38|32
1655966250000|2022-06-23 06:37:30|1107.73|1102.33|1106.51|1101.11|1107.77|1102.37|1106.37|1100.97|36
1655966260000|2022-06-23 06:37:40|1106.25|1100.85|1106.79|1101.39|1106.94|1101.54|1106.01|1100.61|38
1655966270000|2022-06-23 06:37:50|1106.73|1101.33|1107.17|1101.77|1107.25|1101.85|1106.62|1101.22|38
1655966280000|2022-06-23 06:38:00|1107.35|1101.95|1106.55|1101.15|1107.46|1102.06|1106.51|1101.11|36
1655966290000|2022-06-23 06:38:10|1106.64|1101.24|1107.23|1101.83|1107.44|1102.04|1106.64|1101.24|30
1655966300000|2022-06-23 06:38:20|1107.22|1101.82|1107.33|1101.93|1107.61|1102.21|1107.09|1101.69|34
1655966310000|2022-06-23 06:38:30|1107.16|1101.76|1106.9|1101.5|1107.16|1101.76|1106.9|1101.5|32
1655966320000|2022-06-23 06:38:40|1106.86|1101.46|1107.98|1102.58|1107.99|1102.59|1106.86|1101.46|36
1655966330000|2022-06-23 06:38:50|1107.96|1102.56|1107.96|1102.56|1108.09|1102.69|1107.77|1102.37|36
1655966340000|2022-06-23 06:39:00|1107.95|1102.55|1107.24|1101.84|1108.04|1102.64|1107.24|1101.84|35
1655966350000|2022-06-23 06:39:10|1107.17|1101.77|1108.1|1102.7|1108.11|1102.71|1107.11|1101.71|32
1655966360000|2022-06-23 06:39:20|1108.07|1102.67|1109.74|1104.34|1109.74|1104.34|1108.07|1102.67|39
1655966370000|2022-06-23 06:39:30|1110.32|1104.92|1109.15|1103.75|1111.34|1105.94|1108.81|1103.41|37
1655966380000|2022-06-23 06:39:40|1109.06|1103.66|1107.96|1102.56|1109.45|1104.05|1107.96|1102.56|36
1655966390000|2022-06-23 06:39:50|1107.95|1102.55|1107.23|1101.83|1108.31|1102.91|1107.23|1101.83|39
1655966400000|2022-06-23 06:40:00|1107.21|1101.81|1107.71|1102.31|1107.98|1102.58|1107.21|1101.81|39
1655966410000|2022-06-23 06:40:10|1107.58|1102.18|1108.04|1102.64|1108.71|1103.31|1107.58|1102.18|40
1655966420000|2022-06-23 06:40:20|1107.91|1102.51|1107.61|1102.21|1108.17|1102.77|1107.61|1102.21|35
1655966430000|2022-06-23 06:40:30|1107.71|1102.31|1108.51|1103.11|1108.51|1103.11|1107.57|1102.17|33
1655966440000|2022-06-23 06:40:40|1108.79|1103.39|1108.01|1102.61|1108.79|1103.39|1107.93|1102.53|36
1655966450000|2022-06-23 06:40:50|1107.98|1102.58|1109.01|1103.61|1109.01|1103.61|1107.95|1102.55|37
1655966460000|2022-06-23 06:41:00|1109.13|1103.73|1109.32|1103.92|1109.38|1103.98|1108.39|1102.99|36
1655966470000|2022-06-23 06:41:10|1109.4|1104|1108.85|1103.45|1109.55|1104.15|1108.82|1103.42|39
1655966480000|2022-06-23 06:41:20|1108.9|1103.5|1107.85|1102.45|1108.9|1103.5|1107.85|1102.45|38
1655966490000|2022-06-23 06:41:30|1107.8|1102.4|1108.84|1103.44|1108.99|1103.59|1107.79|1102.39|35
1655966500000|2022-06-23 06:41:40|1108.92|1103.52|1107.94|1102.54|1108.92|1103.52|1107.91|1102.51|35
1655966510000|2022-06-23 06:41:50|1107.8|1102.4|1108.46|1103.06|1108.71|1103.31|1107.75|1102.35|33
1655966520000|2022-06-23 06:42:00|1108.49|1103.09|1108.37|1102.97|1108.66|1103.26|1108.2|1102.8|31
1655966530000|2022-06-23 06:42:10|1108.41|1103.01|1107.25|1101.85|1108.42|1103.02|1107.22|1101.82|32
1655966540000|2022-06-23 06:42:20|1107.47|1102.07|1106.87|1101.47|1107.48|1102.08|1106.72|1101.32|34
1655966550000|2022-06-23 06:42:30|1106.8|1101.4|1106.63|1101.23|1106.84|1101.44|1106.63|1101.23|36
1655966560000|2022-06-23 06:42:40|1106.61|1101.21|1108.11|1102.71|1108.11|1102.71|1106.24|1100.84|37
1655966570000|2022-06-23 06:42:50|1108.13|1102.73|1107.84|1102.44|1108.2|1102.8|1107.43|1102.03|36
1655966580000|2022-06-23 06:43:00|1107.81|1102.41|1107.49|1102.09|1107.91|1102.51|1107.23|1101.83|34
1655966590000|2022-06-23 06:43:10|1107.8|1102.4|1107.17|1101.77|1107.83|1102.43|1106.87|1101.47|33
1655966600000|2022-06-23 06:43:20|1107.11|1101.71|1107.89|1102.49|1107.89|1102.49|1106.78|1101.38|37
1655966610000|2022-06-23 06:43:30|1108.06|1102.66|1108.5|1103.1|1108.52|1103.12|1108.05|1102.65|36
1655966620000|2022-06-23 06:43:40|1108.55|1103.15|1108.04|1102.64|1108.55|1103.15|1107.81|1102.41|33
1655966630000|2022-06-23 06:43:50|1108.15|1102.75|1108.51|1103.11|1108.54|1103.14|1108.11|1102.71|31
1655966640000|2022-06-23 06:44:00|1108.52|1103.12|1108.13|1102.73|1108.76|1103.36|1107.94|1102.54|34
1655966650000|2022-06-23 06:44:10|1108.14|1102.74|1107.84|1102.44|1108.3|1102.9|1107.62|1102.22|36
1655966660000|2022-06-23 06:44:20|1107.88|1102.48|1107.18|1101.78|1108.08|1102.68|1107.18|1101.78|30
1655966670000|2022-06-23 06:44:30|1107.14|1101.74|1107.38|1101.98|1107.46|1102.06|1106.71|1101.31|34
1655966680000|2022-06-23 06:44:40|1107.42|1102.02|1107.55|1102.15|1107.58|1102.18|1107.02|1101.62|34
1655966690000|2022-06-23 06:44:50|1107.59|1102.19|1107.28|1101.88|1107.59|1102.19|1107.15|1101.75|34
1655966700000|2022-06-23 06:45:00|1107.29|1101.89|1107.67|1102.27|1107.72|1102.32|1106.77|1101.37|34
1655966710000|2022-06-23 06:45:10|1107.65|1102.25|1106.82|1101.42|1108.08|1102.68|1106.82|1101.42|38
1655966720000|2022-06-23 06:45:20|1106.66|1101.26|1106.72|1101.32|1106.9|1101.5|1106.27|1100.87|36
1655966730000|2022-06-23 06:45:30|1106.73|1101.33|1106.04|1100.64|1106.93|1101.53|1105.88|1100.48|38
1655966740000|2022-06-23 06:45:40|1106.13|1100.73|1105.52|1100.12|1106.13|1100.73|1105.52|1100.12|34
1655966750000|2022-06-23 06:45:50|1105.58|1100.18|1105.75|1100.35|1105.81|1100.41|1105.44|1100.04|33
1655966760000|2022-06-23 06:46:00|1105.76|1100.36|1105.33|1099.93|1105.9|1100.5|1105.33|1099.93|35
1655966770000|2022-06-23 06:46:10|1105.3|1099.9|1105.59|1100.19|1105.64|1100.24|1105.3|1099.9|34
1655966780000|2022-06-23 06:46:20|1105.58|1100.18|1105.89|1100.49|1105.95|1100.55|1105.58|1100.18|32
1655966790000|2022-06-23 06:46:30|1105.61|1100.21|1105.4|1100|1105.63|1100.23|1105.26|1099.86|30
1655966800000|2022-06-23 06:46:40|1105.5|1100.1|1106.01|1100.61|1106.07|1100.67|1105.5|1100.1|32
1655966810000|2022-06-23 06:46:50|1106.05|1100.65|1105.99|1100.59|1106.18|1100.78|1105.77|1100.37|32
1655966820000|2022-06-23 06:47:00|1106.07|1100.67|1105.7|1100.3|1106.27|1100.87|1105.58|1100.18|36
1655966830000|2022-06-23 06:47:10|1105.72|1100.32|1106.42|1101.02|1106.5|1101.1|1105.71|1100.31|33
1655966840000|2022-06-23 06:47:20|1106.28|1100.88|1106.39|1100.99|1106.5|1101.1|1106.14|1100.74|33
1655966850000|2022-06-23 06:47:30|1106.34|1100.94|1105.99|1100.59|1106.38|1100.98|1105.87|1100.47|36
1655966860000|2022-06-23 06:47:40|1105.97|1100.57|1106.23|1100.83|1106.28|1100.88|1105.78|1100.38|33
1655966870000|2022-06-23 06:47:50|1106.22|1100.82|1106.3|1100.9|1106.38|1100.98|1106.2|1100.8|29
1655966880000|2022-06-23 06:48:00|1106.39|1100.99|1106.21|1100.81|1106.68|1101.28|1106.21|1100.81|31
1655966890000|2022-06-23 06:48:10|1106.14|1100.74|1106.28|1100.88|1106.29|1100.89|1105.75|1100.35|33
1655966900000|2022-06-23 06:48:20|1106.4|1101|1106.66|1101.26|1106.77|1101.37|1105.98|1100.58|36
1655966910000|2022-06-23 06:48:30|1106.76|1101.36|1106.27|1100.87|1106.76|1101.36|1106.27|1100.87|35
1655966920000|2022-06-23 06:48:40|1106.24|1100.84|1106.29|1100.89|1106.33|1100.93|1106.13|1100.73|35
1655966930000|2022-06-23 06:48:50|1106.26|1100.86|1106.97|1101.57|1107.24|1101.84|1106.26|1100.86|32
1655966940000|2022-06-23 06:49:00|1106.98|1101.58|1106.54|1101.14|1107.01|1101.61|1106.51|1101.11|34
1655966950000|2022-06-23 06:49:10|1106.51|1101.11|1105.6|1100.2|1106.85|1101.45|1105.45|1100.05|37
1655966960000|2022-06-23 06:49:20|1105.68|1100.28|1105.92|1100.52|1106.08|1100.68|1105.62|1100.22|34
1655966970000|2022-06-23 06:49:30|1105.9|1100.5|1106.22|1100.82|1106.25|1100.85|1105.7|1100.3|38
1655966980000|2022-06-23 06:49:40|1106.24|1100.84|1106.82|1101.42|1106.82|1101.42|1106.19|1100.79|32
1655966990000|2022-06-23 06:49:50|1106.83|1101.43|1106.79|1101.39|1106.83|1101.43|1106.6|1101.2|36
1655967000000|2022-06-23 06:50:00|1106.95|1101.55|1106.07|1100.67|1106.95|1101.55|1105.97|1100.57|37
1655967010000|2022-06-23 06:50:10|1106.01|1100.61|1106.37|1100.97|1106.57|1101.17|1106.01|1100.61|35
1655967020000|2022-06-23 06:50:20|1106.52|1101.12|1106.56|1101.16|1106.74|1101.34|1106.5|1101.1|36
1655967030000|2022-06-23 06:50:30|1106.59|1101.19|1106.11|1100.71|1106.65|1101.25|1106.06|1100.66|28
1655967040000|2022-06-23 06:50:40|1106.12|1100.72|1106.02|1100.62|1106.29|1100.89|1105.94|1100.54|35
1655967050000|2022-06-23 06:50:50|1105.99|1100.59|1106.36|1100.96|1106.36|1100.96|1105.99|1100.59|30
1655967060000|2022-06-23 06:51:00|1106.33|1100.93|1105.85|1100.45|1106.39|1100.99|1105.84|1100.44|34
1655967070000|2022-06-23 06:51:10|1105.84|1100.44|1105.6|1100.2|1105.92|1100.52|1105.54|1100.14|31
1655967080000|2022-06-23 06:51:20|1105.47|1100.07|1105.41|1100.01|1105.65|1100.25|1105.35|1099.95|30
1655967090000|2022-06-23 06:51:30|1105.4|1100|1105.38|1099.98|1105.65|1100.25|1105.2|1099.8|35
1655967100000|2022-06-23 06:51:40|1105.36|1099.96|1105.32|1099.92|1105.55|1100.15|1105.21|1099.81|33
1655967110000|2022-06-23 06:51:50|1105.31|1099.91|1105.39|1099.99|1105.64|1100.24|1105.26|1099.86|32
1655967120000|2022-06-23 06:52:00|1105.55|1100.15|1105.46|1100.06|1105.56|1100.16|1105.28|1099.88|33
1655967130000|2022-06-23 06:52:10|1105.44|1100.04|1105.22|1099.82|1105.48|1100.08|1105.16|1099.76|36
1655967140000|2022-06-23 06:52:20|1105.19|1099.79|1104.51|1099.11|1105.19|1099.79|1104.51|1099.11|28
1655967150000|2022-06-23 06:52:30|1104.54|1099.14|1104.08|1098.68|1104.67|1099.27|1103.92|1098.52|39
1655967160000|2022-06-23 06:52:40|1103.96|1098.56|1104.05|1098.65|1104.27|1098.87|1103.9|1098.5|37
1655967170000|2022-06-23 06:52:50|1104.11|1098.71|1103.41|1098.01|1104.11|1098.71|1103.23|1097.83|35
1655967180000|2022-06-23 06:53:00|1103.33|1097.93|1103.61|1098.21|1103.68|1098.28|1103.22|1097.82|33
1655967190000|2022-06-23 06:53:10|1103.77|1098.37|1104.08|1098.68|1104.11|1098.71|1103.61|1098.21|28
1655967200000|2022-06-23 06:53:20|1104.1|1098.7|1104.54|1099.14|1104.97|1099.57|1103.95|1098.55|35
1655967210000|2022-06-23 06:53:30|1104.51|1099.11|1104.47|1099.07|1104.55|1099.15|1104.32|1098.92|30
1655967220000|2022-06-23 06:53:40|1104.52|1099.12|1104.14|1098.74|1104.66|1099.26|1104.14|1098.74|36
1655967230000|2022-06-23 06:53:50|1104.2|1098.8|1103.82|1098.42|1104.22|1098.82|1103.82|1098.42|29
1655967240000|2022-06-23 06:54:00|1103.79|1098.39|1103.66|1098.26|1103.87|1098.47|1103.61|1098.21|32
1655967250000|2022-06-23 06:54:10|1103.67|1098.27|1103.81|1098.41|1103.95|1098.55|1103.67|1098.27|32
1655967260000|2022-06-23 06:54:20|1103.91|1098.51|1104.04|1098.64|1104.16|1098.76|1103.8|1098.4|31
1655967270000|2022-06-23 06:54:30|1104.03|1098.63|1104.31|1098.91|1104.52|1099.12|1104.01|1098.61|33
1655967280000|2022-06-23 06:54:40|1104.3|1098.9|1104.33|1098.93|1104.5|1099.1|1104.29|1098.89|33
1655967290000|2022-06-23 06:54:50|1104.31|1098.91|1104.03|1098.63|1104.34|1098.94|1103.97|1098.57|38
1655967300000|2022-06-23 06:55:00|1104.06|1098.66|1103.79|1098.39|1104.09|1098.69|1103.7|1098.3|29
1655967310000|2022-06-23 06:55:10|1103.85|1098.45|1103.92|1098.52|1103.99|1098.59|1103.85|1098.45|25
1655967320000|2022-06-23 06:55:20|1104.09|1098.69|1104.04|1098.64|1104.19|1098.79|1103.94|1098.54|36
1655967330000|2022-06-23 06:55:30|1104.1|1098.7|1103.82|1098.42|1104.1|1098.7|1103.81|1098.41|28
1655967340000|2022-06-23 06:55:40|1103.81|1098.41|1103.79|1098.39|1103.83|1098.43|1103.41|1098.01|34
1655967350000|2022-06-23 06:55:50|1103.82|1098.42|1103.95|1098.55|1104.04|1098.64|1103.74|1098.34|28
1655967360000|2022-06-23 06:56:00|1103.96|1098.56|1103.66|1098.26|1103.97|1098.57|1103.58|1098.18|30
1655967370000|2022-06-23 06:56:10|1103.84|1098.44|1103.97|1098.57|1104.07|1098.67|1103.77|1098.37|30
1655967380000|2022-06-23 06:56:20|1103.98|1098.58|1104.28|1098.88|1104.38|1098.98|1103.98|1098.58|31
1655967390000|2022-06-23 06:56:30|1104.29|1098.89|1104.36|1098.96|1104.39|1098.99|1104.2|1098.8|28
1655967400000|2022-06-23 06:56:40|1104.35|1098.95|1104.23|1098.83|1104.4|1099|1104.1|1098.7|31
1655967410000|2022-06-23 06:56:50|1104.22|1098.82|1104.52|1099.12|1105.02|1099.62|1104.19|1098.79|36
1655967420000|2022-06-23 06:57:00|1104.54|1099.14|1104.37|1098.97|1104.54|1099.14|1104.13|1098.73|30
1655967430000|2022-06-23 06:57:10|1104.2|1098.8|1104.04|1098.64|1104.34|1098.94|1103.98|1098.58|30
1655967440000|2022-06-23 06:57:20|1104.03|1098.63|1104.13|1098.73|1104.13|1098.73|1103.96|1098.56|29
1655967450000|2022-06-23 06:57:30|1104.03|1098.63|1104.43|1099.03|1104.43|1099.03|1103.94|1098.54|28
1655967460000|2022-06-23 06:57:40|1104.5|1099.1|1104.71|1099.31|1104.76|1099.36|1104.49|1099.09|32
1655967470000|2022-06-23 06:57:50|1104.68|1099.28|1104.44|1099.04|1104.81|1099.41|1104.33|1098.93|28
1655967480000|2022-06-23 06:58:00|1104.52|1099.12|1104.89|1099.49|1104.94|1099.54|1104.4|1099|31
1655967490000|2022-06-23 06:58:10|1104.86|1099.46|1104.67|1099.27|1105.01|1099.61|1104.63|1099.23|33
1655967500000|2022-06-23 06:58:20|1104.69|1099.29|1104.36|1098.96|1104.77|1099.37|1104.36|1098.96|30
1655967510000|2022-06-23 06:58:30|1104.38|1098.98|1104.43|1099.03|1104.54|1099.14|1104.12|1098.72|32
1655967520000|2022-06-23 06:58:40|1104.33|1098.93|1104.66|1099.26|1104.79|1099.39|1104.33|1098.93|34
1655967530000|2022-06-23 06:58:50|1104.65|1099.25|1104.88|1099.48|1104.93|1099.53|1104.63|1099.23|34
1655967540000|2022-06-23 06:59:00|1104.8|1099.4|1104.65|1099.25|1104.83|1099.43|1104.47|1099.07|36
1655967550000|2022-06-23 06:59:10|1104.61|1099.21|1103.75|1098.35|1104.61|1099.21|1103.75|1098.35|29
1655967560000|2022-06-23 06:59:20|1103.68|1098.28|1103.22|1097.82|1103.68|1098.28|1103.22|1097.82|17
1655967570000|2022-06-23 06:59:30|1103.21|1097.81|1103.04|1097.64|1103.21|1097.81|1103|1097.6|25
1655967580000|2022-06-23 06:59:40|1103.01|1097.61|1102.57|1097.17|1103.11|1097.71|1102.57|1097.17|25
1655967590000|2022-06-23 06:59:50|1102.34|1096.94|1101.56|1096.16|1102.34|1096.94|1101.37|1095.97|33
1655967600000|2022-06-23 07:00:00|1101.6|1096.2|1102.05|1096.65|1102.09|1096.69|1101.44|1096.04|35
1655967610000|2022-06-23 07:00:10|1102.09|1096.69|1101.84|1096.44|1102.29|1096.89|1101.16|1095.76|37
1655967620000|2022-06-23 07:00:20|1101.82|1096.42|1101.66|1096.26|1101.95|1096.55|1101.66|1096.26|35
1655967630000|2022-06-23 07:00:30|1101.52|1096.12|1101.85|1096.45|1101.94|1096.54|1101.5|1096.1|36
1655967640000|2022-06-23 07:00:40|1101.9|1096.5|1101.76|1096.36|1102|1096.6|1101.7|1096.3|34
1655967650000|2022-06-23 07:00:50|1101.73|1096.33|1101.67|1096.27|1101.8|1096.4|1101.5|1096.1|32
1655967660000|2022-06-23 07:01:00|1101.68|1096.28|1101.75|1096.35|1101.91|1096.51|1101.58|1096.18|35
1655967670000|2022-06-23 07:01:10|1101.58|1096.18|1101.28|1095.88|1101.63|1096.23|1101.24|1095.84|36
1655967680000|2022-06-23 07:01:20|1101.22|1095.82|1101.85|1096.45|1101.93|1096.53|1101.22|1095.82|35
1655967690000|2022-06-23 07:01:30|1101.84|1096.44|1102.68|1097.28|1102.94|1097.54|1101.84|1096.44|37
1655967700000|2022-06-23 07:01:40|1102.45|1097.05|1101.97|1096.57|1102.45|1097.05|1101.86|1096.46|39
1655967710000|2022-06-23 07:01:50|1101.88|1096.48|1101.48|1096.08|1101.89|1096.49|1101.36|1095.96|38
1655967720000|2022-06-23 07:02:00|1101.46|1096.06|1101.2|1095.8|1101.48|1096.08|1101|1095.6|31
1655967730000|2022-06-23 07:02:10|1101.17|1095.77|1101.14|1095.74|1101.41|1096.01|1101.13|1095.73|30
1655967740000|2022-06-23 07:02:20|1101.13|1095.73|1100.89|1095.49|1101.15|1095.75|1100.65|1095.25|30
1655967750000|2022-06-23 07:02:30|1100.86|1095.46|1101.27|1095.87|1101.4|1096|1100.77|1095.37|31
1655967760000|2022-06-23 07:02:40|1101.3|1095.9|1101.16|1095.76|1101.3|1095.9|1101.13|1095.73|21
1655967770000|2022-06-23 07:02:50|1101.18|1095.78|1100.9|1095.5|1101.25|1095.85|1100.85|1095.45|26
1655967780000|2022-06-23 07:03:00|1100.89|1095.49|1101.69|1096.29|1101.71|1096.31|1100.73|1095.33|33
1655967790000|2022-06-23 07:03:10|1101.71|1096.31|1101.88|1096.48|1101.92|1096.52|1101.69|1096.29|36
1655967800000|2022-06-23 07:03:20|1101.92|1096.52|1101.28|1095.88|1102.12|1096.72|1101.28|1095.88|34
1655967810000|2022-06-23 07:03:30|1101.22|1095.82|1102.04|1096.64|1102.05|1096.65|1101.16|1095.76|28
1655967820000|2022-06-23 07:03:40|1102.14|1096.74|1102.01|1096.61|1102.14|1096.74|1101.93|1096.53|30
1655967830000|2022-06-23 07:03:50|1102.02|1096.62|1101.97|1096.57|1102.06|1096.66|1101.92|1096.52|29
1655967840000|2022-06-23 07:04:00|1102|1096.6|1101.79|1096.39|1102.07|1096.67|1101.56|1096.16|32
1655967850000|2022-06-23 07:04:10|1101.84|1096.44|1102.92|1097.52|1103.04|1097.64|1101.84|1096.44|35
1655967860000|2022-06-23 07:04:20|1102.93|1097.53|1103.02|1097.62|1103.09|1097.69|1102.9|1097.5|32
1655967870000|2022-06-23 07:04:30|1103.05|1097.65|1104.6|1099.2|1105.05|1099.65|1103.03|1097.63|35
1655967880000|2022-06-23 07:04:40|1104.57|1099.17|1104.79|1099.39|1105.03|1099.63|1104.25|1098.85|36
1655967890000|2022-06-23 07:04:50|1104.78|1099.38|1104.79|1099.39|1105.08|1099.68|1104.7|1099.3|37
1655967900000|2022-06-23 07:05:00|1104.94|1099.54|1104.92|1099.52|1105.01|1099.61|1104.79|1099.39|35
1655967910000|2022-06-23 07:05:10|1104.94|1099.54|1105.43|1100.03|1105.65|1100.25|1104.87|1099.47|36
1655967920000|2022-06-23 07:05:20|1105.42|1100.02|1105.14|1099.74|1105.45|1100.05|1105.07|1099.67|32
1655967930000|2022-06-23 07:05:30|1105.13|1099.73|1104.47|1099.07|1105.14|1099.74|1104.36|1098.96|35
1655967940000|2022-06-23 07:05:40|1104.48|1099.08|1104.76|1099.36|1104.76|1099.36|1104.41|1099.01|28
1655967950000|2022-06-23 07:05:50|1104.75|1099.35|1104.71|1099.31|1105.17|1099.77|1104.69|1099.29|34
1655967960000|2022-06-23 07:06:00|1104.76|1099.36|1105.13|1099.73|1105.16|1099.76|1104.67|1099.27|23
1655967970000|2022-06-23 07:06:10|1105.12|1099.72|1105.65|1100.25|1105.75|1100.35|1104.98|1099.58|37
1655967980000|2022-06-23 07:06:20|1105.6|1100.2|1105.75|1100.35|1105.92|1100.52|1105.57|1100.17|31
1655967990000|2022-06-23 07:06:30|1105.71|1100.31|1105.87|1100.47|1105.87|1100.47|1105.29|1099.89|31
1655968000000|2022-06-23 07:06:40|1105.85|1100.45|1105.69|1100.29|1105.89|1100.49|1105.64|1100.24|32
1655968010000|2022-06-23 07:06:50|1105.7|1100.3|1105.93|1100.53|1105.93|1100.53|1105.68|1100.28|28
1655968020000|2022-06-23 07:07:00|1106.08|1100.68|1106.09|1100.69|1106.2|1100.8|1105.9|1100.5|32
1655968030000|2022-06-23 07:07:10|1106.07|1100.67|1105.9|1100.5|1106.1|1100.7|1105.8|1100.4|32
1655968040000|2022-06-23 07:07:20|1105.88|1100.48|1105.89|1100.49|1105.99|1100.59|1105.74|1100.34|33
1655968050000|2022-06-23 07:07:30|1105.88|1100.48|1105.97|1100.57|1106.04|1100.64|1105.83|1100.43|25
1655968060000|2022-06-23 07:07:40|1106.01|1100.61|1105.81|1100.41|1106.05|1100.65|1105.69|1100.29|28
1655968070000|2022-06-23 07:07:50|1105.82|1100.42|1105.39|1099.99|1106.12|1100.72|1105.35|1099.95|33
1655968080000|2022-06-23 07:08:00|1105.41|1100.01|1105.4|1100|1105.45|1100.05|1105.28|1099.88|34
1655968090000|2022-06-23 07:08:10|1105.37|1099.97|1104.61|1099.21|1105.49|1100.09|1104.5|1099.1|34
1655968100000|2022-06-23 07:08:20|1104.6|1099.2|1104.05|1098.65|1104.7|1099.3|1104.05|1098.65|33
1655968110000|2022-06-23 07:08:30|1103.78|1098.38|1103.46|1098.06|1104.01|1098.61|1103.37|1097.97|33
1655968120000|2022-06-23 07:08:40|1103.45|1098.05|1103.28|1097.88|1103.57|1098.17|1103.25|1097.85|37
1655968130000|2022-06-23 07:08:50|1103.36|1097.96|1103.34|1097.94|1103.74|1098.34|1103.32|1097.92|30
1655968140000|2022-06-23 07:09:00|1103.32|1097.92|1103.54|1098.14|1103.54|1098.14|1103.21|1097.81|34
1655968150000|2022-06-23 07:09:10|1103.49|1098.09|1103.65|1098.25|1103.81|1098.41|1103.44|1098.04|33
1655968160000|2022-06-23 07:09:20|1103.67|1098.27|1104.34|1098.94|1104.56|1099.16|1103.4|1098|35
1655968170000|2022-06-23 07:09:30|1104.52|1099.12|1104.73|1099.33|1104.73|1099.33|1104.45|1099.05|27
1655968180000|2022-06-23 07:09:40|1104.75|1099.35|1104.4|1099|1104.98|1099.58|1104.4|1099|33
1655968190000|2022-06-23 07:09:50|1104.38|1098.98|1104.75|1099.35|1104.75|1099.35|1104.32|1098.92|34
1655968200000|2022-06-23 07:10:00|1104.72|1099.32|1104.41|1099.01|1104.72|1099.32|1103.8|1098.4|36
1655968210000|2022-06-23 07:10:10|1104.36|1098.96|1105.06|1099.66|1105.06|1099.66|1104.36|1098.96|31
1655968220000|2022-06-23 07:10:20|1105.03|1099.63|1105.05|1099.65|1105.24|1099.84|1104.98|1099.58|35
1655968230000|2022-06-23 07:10:30|1105.03|1099.63|1106.01|1100.61|1106.23|1100.83|1105.03|1099.63|38
1655968240000|2022-06-23 07:10:40|1106.04|1100.64|1106.01|1100.61|1106.19|1100.79|1105.77|1100.37|33
1655968250000|2022-06-23 07:10:50|1105.96|1100.56|1105.59|1100.19|1105.99|1100.59|1105.4|1100|28
1655968260000|2022-06-23 07:11:00|1105.58|1100.18|1104.7|1099.3|1105.59|1100.19|1104.5|1099.1|31
1655968270000|2022-06-23 07:11:10|1104.8|1099.4|1104.88|1099.48|1105.05|1099.65|1104.8|1099.4|29
1655968280000|2022-06-23 07:11:20|1104.79|1099.39|1105.6|1100.2|1105.6|1100.2|1104.45|1099.05|33
1655968290000|2022-06-23 07:11:30|1105.62|1100.22|1105.25|1099.85|1105.64|1100.24|1104.85|1099.45|30
1655968300000|2022-06-23 07:11:40|1105.27|1099.87|1105.54|1100.14|1105.54|1100.14|1105.23|1099.83|33
1655968310000|2022-06-23 07:11:50|1105.46|1100.06|1105.22|1099.82|1105.49|1100.09|1105.16|1099.76|29
1655968320000|2022-06-23 07:12:00|1105.18|1099.78|1105.11|1099.71|1105.81|1100.41|1105.08|1099.68|32
1655968330000|2022-06-23 07:12:10|1105.12|1099.72|1105.31|1099.91|1105.33|1099.93|1104.95|1099.55|34
1655968340000|2022-06-23 07:12:20|1105.23|1099.83|1105.51|1100.11|1105.57|1100.17|1105.16|1099.76|26
1655968350000|2022-06-23 07:12:30|1105.48|1100.08|1105.51|1100.11|1105.55|1100.15|1105.33|1099.93|32
1655968360000|2022-06-23 07:12:40|1105.5|1100.1|1105.44|1100.04|1105.54|1100.14|1105.34|1099.94|31
1655968370000|2022-06-23 07:12:50|1105.42|1100.02|1105.83|1100.43|1105.87|1100.47|1105.39|1099.99|29
1655968380000|2022-06-23 07:13:00|1105.75|1100.35|1105.76|1100.36|1106.14|1100.74|1105.63|1100.23|31
1655968390000|2022-06-23 07:13:10|1105.71|1100.31|1105.22|1099.82|1105.82|1100.42|1105.21|1099.81|33
1655968400000|2022-06-23 07:13:20|1105.24|1099.84|1105.8|1100.4|1105.83|1100.43|1105.24|1099.84|30
1655968410000|2022-06-23 07:13:30|1105.77|1100.37|1105.78|1100.38|1105.86|1100.46|1105.67|1100.27|30
1655968420000|2022-06-23 07:13:40|1105.79|1100.39|1106.93|1101.53|1106.93|1101.53|1105.78|1100.38|27
1655968430000|2022-06-23 07:13:50|1106.99|1101.59|1107.53|1102.13|1107.75|1102.35|1106.99|1101.59|34
1655968440000|2022-06-23 07:14:00|1107.5|1102.1|1107.03|1101.63|1107.66|1102.26|1107.03|1101.63|33
1655968450000|2022-06-23 07:14:10|1107.05|1101.65|1106.87|1101.47|1107.11|1101.71|1106.66|1101.26|35
1655968460000|2022-06-23 07:14:20|1106.78|1101.38|1106.4|1101|1106.84|1101.44|1106.06|1100.66|37
1655968470000|2022-06-23 07:14:30|1106.31|1100.91|1106.8|1101.4|1106.8|1101.4|1106.24|1100.84|34
1655968480000|2022-06-23 07:14:40|1106.67|1101.27|1106.56|1101.16|1106.74|1101.34|1106.52|1101.12|29
1655968490000|2022-06-23 07:14:50|1106.55|1101.15|1106.63|1101.23|1106.76|1101.36|1106.15|1100.75|32
1655968500000|2022-06-23 07:15:00|1106.56|1101.16|1106.16|1100.76|1106.56|1101.16|1105.91|1100.51|33
1655968510000|2022-06-23 07:15:10|1106.12|1100.72|1105.11|1099.71|1106.12|1100.72|1105.09|1099.69|35
1655968520000|2022-06-23 07:15:20|1105.06|1099.66|1105.29|1099.89|1105.29|1099.89|1104.66|1099.26|34
1655968530000|2022-06-23 07:15:30|1105.39|1099.99|1105.65|1100.25|1105.67|1100.27|1105.07|1099.67|35
1655968540000|2022-06-23 07:15:40|1105.58|1100.18|1104.87|1099.47|1105.59|1100.19|1104.82|1099.42|38
1655968550000|2022-06-23 07:15:50|1104.9|1099.5|1104.97|1099.57|1104.99|1099.59|1104.85|1099.45|29
1655968560000|2022-06-23 07:16:00|1104.92|1099.52|1104.77|1099.37|1105.11|1099.71|1104.62|1099.22|34
1655968570000|2022-06-23 07:16:10|1104.74|1099.34|1104.54|1099.14|1104.81|1099.41|1104.54|1099.14|31
1655968580000|2022-06-23 07:16:20|1104.51|1099.11|1104.17|1098.77|1104.59|1099.19|1104.12|1098.72|32
1655968590000|2022-06-23 07:16:30|1104.15|1098.75|1104.6|1099.2|1104.64|1099.24|1103.93|1098.53|32
1655968600000|2022-06-23 07:16:40|1104.64|1099.24|1105.34|1099.94|1105.36|1099.96|1104.36|1098.96|37
1655968610000|2022-06-23 07:16:50|1105.35|1099.95|1104.58|1099.18|1105.38|1099.98|1104.38|1098.98|34
1655968620000|2022-06-23 07:17:00|1104.61|1099.21|1104.72|1099.32|1104.84|1099.44|1104.52|1099.12|27
1655968630000|2022-06-23 07:17:10|1104.62|1099.22|1104.2|1098.8|1104.68|1099.28|1104.17|1098.77|34
1655968640000|2022-06-23 07:17:20|1103.93|1098.53|1103.31|1097.91|1104.07|1098.67|1103.24|1097.84|32
1655968650000|2022-06-23 07:17:30|1103.32|1097.92|1102.87|1097.47|1103.33|1097.93|1102.72|1097.32|36
1655968660000|2022-06-23 07:17:40|1102.91|1097.51|1102.56|1097.16|1103.01|1097.61|1102.56|1097.16|33
1655968670000|2022-06-23 07:17:50|1102.58|1097.18|1101.99|1096.59|1102.58|1097.18|1101.85|1096.45|34
1655968680000|2022-06-23 07:18:00|1102.03|1096.63|1101.75|1096.35|1102.11|1096.71|1101.68|1096.28|31
1655968690000|2022-06-23 07:18:10|1101.73|1096.33|1101.8|1096.4|1102|1096.6|1101.66|1096.26|35
1655968700000|2022-06-23 07:18:20|1101.77|1096.37|1101.52|1096.12|1101.79|1096.39|1101.52|1096.12|34
1655968710000|2022-06-23 07:18:30|1101.53|1096.13|1101.43|1096.03|1101.68|1096.28|1101.32|1095.92|30
1655968720000|2022-06-23 07:18:40|1101.42|1096.02|1101.59|1096.19|1101.65|1096.25|1101.42|1096.02|33
1655968730000|2022-06-23 07:18:50|1101.51|1096.11|1101.39|1095.99|1101.64|1096.24|1101.38|1095.98|30
1655968740000|2022-06-23 07:19:00|1101.4|1096|1101.32|1095.92|1101.54|1096.14|1101.32|1095.92|25
1655968750000|2022-06-23 07:19:10|1101.29|1095.89|1101|1095.6|1101.36|1095.96|1101|1095.6|31
1655968760000|2022-06-23 07:19:20|1101.13|1095.73|1101.43|1096.03|1101.7|1096.3|1101.13|1095.73|29
1655968770000|2022-06-23 07:19:30|1101.42|1096.02|1103.08|1097.68|1103.08|1097.68|1101.38|1095.98|29
1655968780000|2022-06-23 07:19:40|1103.07|1097.67|1102.41|1097.01|1103.1|1097.7|1102.26|1096.86|31
1655968790000|2022-06-23 07:19:50|1102.33|1096.93|1102.3|1096.9|1102.66|1097.26|1102.25|1096.85|31
1655968800000|2022-06-23 07:20:00|1102.19|1096.79|1101.37|1095.97|1102.19|1096.79|1101.34|1095.94|34
1655968810000|2022-06-23 07:20:10|1101.46|1096.06|1101.29|1095.89|1101.67|1096.27|1101.2|1095.8|34
1655968820000|2022-06-23 07:20:20|1101.27|1095.87|1101.17|1095.77|1101.59|1096.19|1101.17|1095.77|33
1655968830000|2022-06-23 07:20:30|1101.16|1095.76|1100.8|1095.4|1101.16|1095.76|1100.58|1095.18|35
1655968840000|2022-06-23 07:20:40|1100.91|1095.51|1100.69|1095.29|1100.97|1095.57|1100.69|1095.29|35
1655968850000|2022-06-23 07:20:50|1100.71|1095.31|1100.73|1095.33|1100.74|1095.34|1100.63|1095.23|28
1655968860000|2022-06-23 07:21:00|1100.75|1095.35|1099.75|1094.35|1100.77|1095.37|1099.75|1094.35|36
1655968870000|2022-06-23 07:21:10|1099.79|1094.39|1100.97|1095.57|1101.22|1095.82|1099.77|1094.37|38
1655968880000|2022-06-23 07:21:20|1101|1095.6|1101.02|1095.62|1101.15|1095.75|1100.69|1095.29|38
1655968890000|2022-06-23 07:21:30|1101.03|1095.63|1100.93|1095.53|1101.11|1095.71|1100.82|1095.42|31
1655968900000|2022-06-23 07:21:40|1101.03|1095.63|1101.12|1095.72|1101.22|1095.82|1100.78|1095.38|32
1655968910000|2022-06-23 07:21:50|1100.95|1095.55|1101.16|1095.76|1101.34|1095.94|1100.91|1095.51|26
1655968920000|2022-06-23 07:22:00|1101.19|1095.79|1100.91|1095.51|1101.28|1095.88|1100.83|1095.43|30
1655968930000|2022-06-23 07:22:10|1100.9|1095.5|1100.4|1095|1100.9|1095.5|1100.24|1094.84|36
1655968940000|2022-06-23 07:22:20|1100.39|1094.99|1100.55|1095.15|1100.55|1095.15|1100.34|1094.94|30
1655968950000|2022-06-23 07:22:30|1100.47|1095.07|1100.45|1095.05|1100.56|1095.16|1100.34|1094.94|29
1655968960000|2022-06-23 07:22:40|1100.46|1095.06|1100.31|1094.91|1100.54|1095.14|1100.31|1094.91|28
1655968970000|2022-06-23 07:22:50|1100.3|1094.9|1100.26|1094.86|1100.32|1094.92|1100.24|1094.84|29
1655968980000|2022-06-23 07:23:00|1100.19|1094.79|1100.06|1094.66|1100.19|1094.79|1099.88|1094.48|34
1655968990000|2022-06-23 07:23:10|1100.05|1094.65|1099.98|1094.58|1100.11|1094.71|1099.97|1094.57|21
1655969000000|2022-06-23 07:23:20|1099.99|1094.59|1100.01|1094.61|1100.05|1094.65|1099.76|1094.36|26
1655969010000|2022-06-23 07:23:30|1100.07|1094.67|1100.3|1094.9|1100.35|1094.95|1100.04|1094.64|32
1655969020000|2022-06-23 07:23:40|1100.36|1094.96|1100.32|1094.92|1100.38|1094.98|1100.23|1094.83|29
1655969030000|2022-06-23 07:23:50|1100.29|1094.89|1100.22|1094.82|1100.32|1094.92|1100.17|1094.77|34
1655969040000|2022-06-23 07:24:00|1100.19|1094.79|1100.12|1094.72|1100.35|1094.95|1100.09|1094.69|28
1655969050000|2022-06-23 07:24:10|1100.16|1094.76|1099.8|1094.4|1100.26|1094.86|1099.78|1094.38|36
1655969060000|2022-06-23 07:24:20|1099.9|1094.5|1099.89|1094.49|1099.99|1094.59|1099.66|1094.26|28
1655969070000|2022-06-23 07:24:30|1099.86|1094.46|1099.83|1094.43|1099.96|1094.56|1099.77|1094.37|30
1655969080000|2022-06-23 07:24:40|1099.78|1094.38|1099.24|1093.84|1099.82|1094.42|1099.19|1093.79|30
1655969090000|2022-06-23 07:24:50|1099.25|1093.85|1099.34|1093.94|1099.42|1094.02|1099.23|1093.83|27
1655969100000|2022-06-23 07:25:00|1099.33|1093.93|1099.66|1094.26|1099.81|1094.41|1099.12|1093.72|34
1655969110000|2022-06-23 07:25:10|1099.62|1094.22|1099.87|1094.47|1100.05|1094.65|1099.39|1093.99|35
1655969120000|2022-06-23 07:25:20|1099.9|1094.5|1099.5|1094.1|1099.9|1094.5|1099.45|1094.05|33
1655969130000|2022-06-23 07:25:30|1099.52|1094.12|1099.28|1093.88|1099.57|1094.17|1099.13|1093.73|30
1655969140000|2022-06-23 07:25:40|1099.37|1093.97|1099.65|1094.25|1099.65|1094.25|1099.07|1093.67|36
1655969150000|2022-06-23 07:25:50|1099.63|1094.23|1099.55|1094.15|1099.65|1094.25|1099.4|1094|28
1655969160000|2022-06-23 07:26:00|1099.45|1094.05|1099.97|1094.57|1100|1094.6|1099.33|1093.93|32
1655969170000|2022-06-23 07:26:10|1100|1094.6|1099.9|1094.5|1100.23|1094.83|1099.87|1094.47|30
1655969180000|2022-06-23 07:26:20|1099.98|1094.58|1099.5|1094.1|1099.98|1094.58|1099.37|1093.97|33
1655969190000|2022-06-23 07:26:30|1099.51|1094.11|1099.92|1094.52|1099.92|1094.52|1099.43|1094.03|34
1655969200000|2022-06-23 07:26:40|1099.94|1094.54|1099.65|1094.25|1099.95|1094.55|1099.5|1094.1|32
1655969210000|2022-06-23 07:26:50|1099.69|1094.29|1099.34|1093.94|1099.7|1094.3|1099.29|1093.89|33
1655969220000|2022-06-23 07:27:00|1099.35|1093.95|1099.65|1094.25|1099.69|1094.29|1099.35|1093.95|34
1655969230000|2022-06-23 07:27:10|1099.55|1094.15|1099.38|1093.98|1099.66|1094.26|1099.27|1093.87|34
1655969240000|2022-06-23 07:27:20|1099.21|1093.81|1099.88|1094.48|1099.88|1094.48|1099.18|1093.78|34
1655969250000|2022-06-23 07:27:30|1099.87|1094.47|1099.95|1094.55|1099.97|1094.57|1099.81|1094.41|25
1655969260000|2022-06-23 07:27:40|1099.84|1094.44|1099.94|1094.54|1099.99|1094.59|1099.55|1094.15|29
1655969270000|2022-06-23 07:27:50|1099.93|1094.53|1099.96|1094.56|1099.96|1094.56|1099.88|1094.48|23
1655969280000|2022-06-23 07:28:00|1099.97|1094.57|1100.3|1094.9|1100.34|1094.94|1099.61|1094.21|35
1655969290000|2022-06-23 07:28:10|1100.36|1094.96|1100.08|1094.68|1100.41|1095.01|1100.05|1094.65|34
1655969300000|2022-06-23 07:28:20|1100.04|1094.64|1100.09|1094.69|1100.23|1094.83|1100.03|1094.63|30
1655969310000|2022-06-23 07:28:30|1100.12|1094.72|1099.81|1094.41|1100.12|1094.72|1099.52|1094.12|29
1655969320000|2022-06-23 07:28:40|1099.77|1094.37|1099.76|1094.36|1099.9|1094.5|1099.75|1094.35|28
1655969330000|2022-06-23 07:28:50|1099.73|1094.33|1099.61|1094.21|1099.83|1094.43|1099.58|1094.18|22
1655969340000|2022-06-23 07:29:00|1099.6|1094.2|1099.91|1094.51|1099.93|1094.53|1099.49|1094.09|28
1655969350000|2022-06-23 07:29:10|1099.84|1094.44|1100.29|1094.89|1100.31|1094.91|1099.84|1094.44|34
1655969360000|2022-06-23 07:29:20|1100.34|1094.94|1100|1094.6|1100.34|1094.94|1099.97|1094.57|32
1655969370000|2022-06-23 07:29:30|1099.97|1094.57|1099.92|1094.52|1099.97|1094.57|1099.85|1094.45|24
1655969380000|2022-06-23 07:29:40|1099.87|1094.47|1099.4|1094|1100.04|1094.64|1099.4|1094|33
1655969390000|2022-06-23 07:29:50|1099.39|1093.99|1099.16|1093.76|1099.39|1093.99|1099|1093.6|32
1655969400000|2022-06-23 07:30:00|1099.27|1093.87|1098.9|1093.5|1099.85|1094.45|1098.74|1093.34|39
1655969410000|2022-06-23 07:30:10|1098.97|1093.57|1099.46|1094.06|1099.51|1094.11|1098.81|1093.41|36
1655969420000|2022-06-23 07:30:20|1099.45|1094.05|1099.62|1094.22|1099.8|1094.4|1099.45|1094.05|26
1655969430000|2022-06-23 07:30:30|1099.59|1094.19|1098.9|1093.5|1099.6|1094.2|1098.83|1093.43|30
1655969440000|2022-06-23 07:30:40|1098.98|1093.58|1099.02|1093.62|1099.23|1093.83|1098.95|1093.55|34
1655969450000|2022-06-23 07:30:50|1099.06|1093.66|1098.53|1093.13|1099.07|1093.67|1098.44|1093.04|29
1655969460000|2022-06-23 07:31:00|1098.52|1093.12|1098.57|1093.17|1099.03|1093.63|1098.39|1092.99|35
1655969470000|2022-06-23 07:31:10|1098.49|1093.09|1098.93|1093.53|1098.98|1093.58|1098.42|1093.02|34
1655969480000|2022-06-23 07:31:20|1098.84|1093.44|1098.92|1093.52|1098.92|1093.52|1098.62|1093.22|34
1655969490000|2022-06-23 07:31:30|1098.95|1093.55|1099.01|1093.61|1099.1|1093.7|1098.75|1093.35|32
1655969500000|2022-06-23 07:31:40|1098.94|1093.54|1098.59|1093.19|1099.03|1093.63|1098.46|1093.06|35
1655969510000|2022-06-23 07:31:50|1098.52|1093.12|1098.57|1093.17|1098.68|1093.28|1098.46|1093.06|32
1655969520000|2022-06-23 07:32:00|1098.58|1093.18|1099.05|1093.65|1099.22|1093.82|1098.45|1093.05|37
1655969530000|2022-06-23 07:32:10|1099.07|1093.67|1099.21|1093.81|1099.21|1093.81|1098.94|1093.54|31
1655969540000|2022-06-23 07:32:20|1099.19|1093.79|1099.06|1093.66|1099.37|1093.97|1099.06|1093.66|30
1655969550000|2022-06-23 07:32:30|1099.07|1093.67|1099.1|1093.7|1099.21|1093.81|1098.9|1093.5|39
1655969560000|2022-06-23 07:32:40|1099.15|1093.75|1099.26|1093.86|1099.32|1093.92|1099.03|1093.63|33
1655969570000|2022-06-23 07:32:50|1099.18|1093.78|1099.13|1093.73|1099.25|1093.85|1099.05|1093.65|32
1655969580000|2022-06-23 07:33:00|1099.15|1093.75|1099.6|1094.2|1099.6|1094.2|1099.04|1093.64|30
1655969590000|2022-06-23 07:33:10|1099.51|1094.11|1098.77|1093.37|1099.51|1094.11|1098.58|1093.18|34
1655969600000|2022-06-23 07:33:20|1098.82|1093.42|1098.88|1093.48|1098.93|1093.53|1098.67|1093.27|30
1655969610000|2022-06-23 07:33:30|1098.89|1093.49|1099.22|1093.82|1099.22|1093.82|1098.84|1093.44|27
1655969620000|2022-06-23 07:33:40|1099.21|1093.81|1099.39|1093.99|1099.39|1093.99|1099.17|1093.77|30
1655969630000|2022-06-23 07:33:50|1099.38|1093.98|1099.15|1093.75|1099.45|1094.05|1099.12|1093.72|31
1655969640000|2022-06-23 07:34:00|1099.06|1093.66|1099.32|1093.92|1099.41|1094.01|1099.05|1093.65|33
1655969650000|2022-06-23 07:34:10|1099.34|1093.94|1099.38|1093.98|1099.42|1094.02|1099.08|1093.68|31
1655969660000|2022-06-23 07:34:20|1099.51|1094.11|1099.24|1093.84|1099.55|1094.15|1099.24|1093.84|25
1655969670000|2022-06-23 07:34:30|1099.1|1093.7|1098.89|1093.49|1099.2|1093.8|1098.81|1093.41|30
1655969680000|2022-06-23 07:34:40|1098.88|1093.48|1099.03|1093.63|1099.04|1093.64|1098.88|1093.48|24
1655969690000|2022-06-23 07:34:50|1099.02|1093.62|1099.03|1093.63|1099.1|1093.7|1099.01|1093.61|24
1655969700000|2022-06-23 07:35:00|1099.04|1093.64|1099.01|1093.61|1099.08|1093.68|1098.76|1093.36|33
1655969710000|2022-06-23 07:35:10|1098.95|1093.55|1098.89|1093.49|1099.03|1093.63|1098.83|1093.43|31
1655969720000|2022-06-23 07:35:20|1098.91|1093.51|1099.15|1093.75|1099.15|1093.75|1098.86|1093.46|31
1655969730000|2022-06-23 07:35:30|1099.12|1093.72|1099.09|1093.69|1099.27|1093.87|1098.98|1093.58|31
1655969740000|2022-06-23 07:35:40|1099.08|1093.68|1099.02|1093.62|1099.1|1093.7|1098.93|1093.53|18
1655969750000|2022-06-23 07:35:50|1099.04|1093.64|1098.68|1093.28|1099.05|1093.65|1098.45|1093.05|26
1655969760000|2022-06-23 07:36:00|1098.48|1093.08|1098.69|1093.29|1098.76|1093.36|1098.47|1093.07|25
1655969770000|2022-06-23 07:36:10|1098.67|1093.27|1098.2|1092.8|1098.67|1093.27|1098.09|1092.69|29
1655969780000|2022-06-23 07:36:20|1098.17|1092.77|1098.37|1092.97|1098.47|1093.07|1098.12|1092.72|33
1655969790000|2022-06-23 07:36:30|1098.35|1092.95|1098.28|1092.88|1098.4|1093|1098.27|1092.87|23
1655969800000|2022-06-23 07:36:40|1098.26|1092.86|1098.45|1093.05|1098.63|1093.23|1098.26|1092.86|35
1655969810000|2022-06-23 07:36:50|1098.44|1093.04|1098.26|1092.86|1098.5|1093.1|1098.18|1092.78|25
1655969820000|2022-06-23 07:37:00|1098.28|1092.88|1097.83|1092.43|1098.28|1092.88|1097.77|1092.37|28
1655969830000|2022-06-23 07:37:10|1097.78|1092.38|1097.78|1092.38|1097.89|1092.49|1097.47|1092.07|31
1655969840000|2022-06-23 07:37:20|1097.79|1092.39|1097.63|1092.23|1097.91|1092.51|1097.49|1092.09|35
1655969850000|2022-06-23 07:37:30|1097.59|1092.19|1098.55|1093.15|1098.71|1093.31|1097.54|1092.14|30
1655969860000|2022-06-23 07:37:40|1098.5|1093.1|1098.25|1092.85|1098.55|1093.15|1098.2|1092.8|30
1655969870000|2022-06-23 07:37:50|1098.28|1092.88|1098.63|1093.23|1098.78|1093.38|1098.28|1092.88|33
1655969880000|2022-06-23 07:38:00|1098.64|1093.24|1098.32|1092.92|1098.74|1093.34|1098.23|1092.83|34
1655969890000|2022-06-23 07:38:10|1098.24|1092.84|1097.84|1092.44|1098.35|1092.95|1097.79|1092.39|35
1655969900000|2022-06-23 07:38:20|1097.97|1092.57|1098.02|1092.62|1098.09|1092.69|1097.9|1092.5|35
1655969910000|2022-06-23 07:38:30|1098.06|1092.66|1098.33|1092.93|1098.33|1092.93|1097.97|1092.57|28
1655969920000|2022-06-23 07:38:40|1098.46|1093.06|1098.78|1093.38|1098.96|1093.56|1098.4|1093|33
1655969930000|2022-06-23 07:38:50|1098.79|1093.39|1098.87|1093.47|1099|1093.6|1098.75|1093.35|30
1655969940000|2022-06-23 07:39:00|1098.9|1093.5|1099.54|1094.14|1099.54|1094.14|1098.75|1093.35|31
1655969950000|2022-06-23 07:39:10|1099.56|1094.16|1100.36|1094.96|1100.4|1095|1099.56|1094.16|30
1655969960000|2022-06-23 07:39:20|1100.35|1094.95|1100.24|1094.84|1100.75|1095.35|1100.24|1094.84|32
1655969970000|2022-06-23 07:39:30|1100.29|1094.89|1100.45|1095.05|1100.45|1095.05|1100.19|1094.79|27
1655969980000|2022-06-23 07:39:40|1100.43|1095.03|1100.4|1095|1100.57|1095.17|1100.32|1094.92|33
1655969990000|2022-06-23 07:39:50|1100.41|1095.01|1099.93|1094.53|1100.47|1095.07|1099.93|1094.53|33
1655970000000|2022-06-23 07:40:00|1099.96|1094.56|1099.52|1094.12|1099.99|1094.59|1099.52|1094.12|29
1655970010000|2022-06-23 07:40:10|1099.53|1094.13|1099.69|1094.29|1099.69|1094.29|1099.34|1093.94|26
1655970020000|2022-06-23 07:40:20|1099.61|1094.21|1099.72|1094.32|1099.92|1094.52|1099.61|1094.21|36
1655970030000|2022-06-23 07:40:30|1099.71|1094.31|1099.8|1094.4|1099.85|1094.45|1099.63|1094.23|31
1655970040000|2022-06-23 07:40:40|1099.78|1094.38|1099.81|1094.41|1100|1094.6|1099.65|1094.25|35
1655970050000|2022-06-23 07:40:50|1099.82|1094.42|1099.78|1094.38|1099.89|1094.49|1099.45|1094.05|26
1655970060000|2022-06-23 07:41:00|1099.79|1094.39|1099.89|1094.49|1100.22|1094.82|1099.75|1094.35|31
1655970070000|2022-06-23 07:41:10|1099.69|1094.29|1100.51|1095.11|1100.55|1095.15|1099.69|1094.29|33
1655970080000|2022-06-23 07:41:20|1100.47|1095.07|1101.38|1095.98|1101.59|1096.19|1100.47|1095.07|33
1655970090000|2022-06-23 07:41:30|1101.59|1096.19|1101.22|1095.82|1101.59|1096.19|1101.22|1095.82|27
1655970100000|2022-06-23 07:41:40|1101.19|1095.79|1101.51|1096.11|1101.56|1096.16|1101.19|1095.79|29
1655970110000|2022-06-23 07:41:50|1101.26|1095.86|1101.03|1095.63|1101.42|1096.02|1100.99|1095.59|18
1655970120000|2022-06-23 07:42:00|1101.04|1095.64|1101.27|1095.87|1101.54|1096.14|1100.78|1095.38|23
1655970130000|2022-06-23 07:42:10|1101.47|1096.07|1101.03|1095.63|1101.47|1096.07|1100.97|1095.57|29
1655970140000|2022-06-23 07:42:20|1101.04|1095.64|1101.32|1095.92|1101.47|1096.07|1101.03|1095.63|25
1655970150000|2022-06-23 07:42:30|1101.45|1096.05|1101.4|1096|1101.45|1096.05|1101.1|1095.7|26
1655970160000|2022-06-23 07:42:40|1101.36|1095.96|1101.44|1096.04|1101.68|1096.28|1101.36|1095.96|25
1655970170000|2022-06-23 07:42:50|1101.49|1096.09|1101.22|1095.82|1101.59|1096.19|1101.08|1095.68|34
1655970180000|2022-06-23 07:43:00|1101.23|1095.83|1100.47|1095.07|1101.27|1095.87|1100.47|1095.07|31
1655970190000|2022-06-23 07:43:10|1100.31|1094.91|1100.48|1095.08|1100.48|1095.08|1099.97|1094.57|37
1655970200000|2022-06-23 07:43:20|1100.5|1095.1|1101.37|1095.97|1101.37|1095.97|1100.5|1095.1|34
1655970210000|2022-06-23 07:43:30|1101.3|1095.9|1101.13|1095.73|1101.4|1096|1101.04|1095.64|31
1655970220000|2022-06-23 07:43:40|1101.14|1095.74|1100.87|1095.47|1101.14|1095.74|1100.81|1095.41|28
1655970230000|2022-06-23 07:43:50|1100.93|1095.53|1101.42|1096.02|1101.42|1096.02|1100.93|1095.53|28
1655970240000|2022-06-23 07:44:00|1101.41|1096.01|1100.94|1095.54|1101.43|1096.03|1100.75|1095.35|31
1655970250000|2022-06-23 07:44:10|1100.71|1095.31|1100.74|1095.34|1100.96|1095.56|1100.71|1095.31|33
1655970260000|2022-06-23 07:44:20|1100.7|1095.3|1100.65|1095.25|1100.86|1095.46|1100.55|1095.15|26
1655970270000|2022-06-23 07:44:30|1100.53|1095.13|1100.55|1095.15|1100.69|1095.29|1100.33|1094.93|26
1655970280000|2022-06-23 07:44:40|1100.56|1095.16|1100.54|1095.14|1100.68|1095.28|1100.45|1095.05|34
1655970290000|2022-06-23 07:44:50|1100.47|1095.07|1100.28|1094.88|1100.57|1095.17|1100.28|1094.88|24
1655970300000|2022-06-23 07:45:00|1100.36|1094.96|1100.41|1095.01|1100.74|1095.34|1100.05|1094.65|29
1655970310000|2022-06-23 07:45:10|1100.28|1094.88|1100.04|1094.64|1100.29|1094.89|1099.8|1094.4|35
1655970320000|2022-06-23 07:45:20|1100.1|1094.7|1100.73|1095.33|1100.85|1095.45|1099.98|1094.58|34
1655970330000|2022-06-23 07:45:30|1100.84|1095.44|1100.66|1095.26|1101.1|1095.7|1100.58|1095.18|25
1655970340000|2022-06-23 07:45:40|1100.88|1095.48|1100.53|1095.13|1100.88|1095.48|1100.34|1094.94|27
1655970350000|2022-06-23 07:45:50|1100.6|1095.2|1100.69|1095.29|1100.9|1095.5|1100.53|1095.13|26
1655970360000|2022-06-23 07:46:00|1100.78|1095.38|1100.68|1095.28|1101.1|1095.7|1100.6|1095.2|34
1655970370000|2022-06-23 07:46:10|1100.53|1095.13|1100.61|1095.21|1100.66|1095.26|1100.35|1094.95|29
1655970380000|2022-06-23 07:46:20|1100.58|1095.18|1100.53|1095.13|1100.81|1095.41|1100.36|1094.96|32
1655970390000|2022-06-23 07:46:30|1100.54|1095.14|1100.31|1094.91|1100.56|1095.16|1100.31|1094.91|23
1655970400000|2022-06-23 07:46:40|1100.28|1094.88|1099.99|1094.59|1100.35|1094.95|1099.98|1094.58|31
1655970410000|2022-06-23 07:46:50|1100.02|1094.62|1100.05|1094.65|1100.12|1094.72|1099.99|1094.59|24
1655970420000|2022-06-23 07:47:00|1100.06|1094.66|1100.4|1095|1100.51|1095.11|1099.94|1094.54|29
1655970430000|2022-06-23 07:47:10|1100.45|1095.05|1100.13|1094.73|1100.48|1095.08|1100.13|1094.73|33
1655970440000|2022-06-23 07:47:20|1100.15|1094.75|1100.5|1095.1|1100.61|1095.21|1100.13|1094.73|25
1655970450000|2022-06-23 07:47:30|1100.49|1095.09|1100.17|1094.77|1100.56|1095.16|1100|1094.6|24
1655970460000|2022-06-23 07:47:40|1100.19|1094.79|1100.11|1094.71|1100.28|1094.88|1099.93|1094.53|30
1655970470000|2022-06-23 07:47:50|1100.1|1094.7|1099.94|1094.54|1100.1|1094.7|1099.81|1094.41|34
1655970480000|2022-06-23 07:48:00|1099.91|1094.51|1099.62|1094.22|1099.91|1094.51|1099.51|1094.11|30
1655970490000|2022-06-23 07:48:10|1099.64|1094.24|1099.78|1094.38|1099.96|1094.56|1099.49|1094.09|34
1655970500000|2022-06-23 07:48:20|1099.77|1094.37|1099.82|1094.42|1099.98|1094.58|1099.76|1094.36|26
1655970510000|2022-06-23 07:48:30|1099.81|1094.41|1100.12|1094.72|1100.13|1094.73|1099.76|1094.36|36
1655970520000|2022-06-23 07:48:40|1100.15|1094.75|1098.72|1093.32|1100.29|1094.89|1098.56|1093.16|35
1655970530000|2022-06-23 07:48:50|1098.64|1093.24|1098.24|1092.84|1098.71|1093.31|1098.08|1092.68|36
1655970540000|2022-06-23 07:49:00|1098.12|1092.72|1098.16|1092.76|1098.3|1092.9|1097.83|1092.43|36
1655970550000|2022-06-23 07:49:10|1098.17|1092.77|1097.71|1092.31|1098.52|1093.12|1097.71|1092.31|35
1655970560000|2022-06-23 07:49:20|1097.83|1092.43|1095.56|1090.16|1097.85|1092.45|1092.78|1087.38|39
1655970570000|2022-06-23 07:49:30|1095.61|1090.21|1094.73|1089.33|1095.66|1090.26|1094.67|1089.27|34
1655970580000|2022-06-23 07:49:40|1094.71|1089.31|1094.28|1088.88|1095.37|1089.97|1094.06|1088.66|37
1655970590000|2022-06-23 07:49:50|1094.27|1088.87|1094.75|1089.35|1095.06|1089.66|1094.27|1088.87|31
1655970600000|2022-06-23 07:50:00|1094.01|1088.61|1093.15|1087.75|1094.01|1088.61|1092.84|1087.44|37
1655970610000|2022-06-23 07:50:10|1093.03|1087.63|1092.89|1087.49|1093.79|1088.39|1092.85|1087.45|34
1655970620000|2022-06-23 07:50:20|1092.87|1087.47|1093.16|1087.76|1093.34|1087.94|1092.87|1087.47|34
1655970630000|2022-06-23 07:50:30|1093.06|1087.66|1092.75|1087.35|1093.1|1087.7|1092.72|1087.32|38
1655970640000|2022-06-23 07:50:40|1092.76|1087.36|1093.07|1087.67|1093.18|1087.78|1092.71|1087.31|33
1655970650000|2022-06-23 07:50:50|1092.97|1087.57|1094.28|1088.88|1094.28|1088.88|1092.97|1087.57|33
1655970660000|2022-06-23 07:51:00|1094.32|1088.92|1095.27|1089.87|1095.73|1090.33|1094.32|1088.92|38
1655970670000|2022-06-23 07:51:10|1095.49|1090.09|1095.38|1089.98|1095.65|1090.25|1095.25|1089.85|33
1655970680000|2022-06-23 07:51:20|1095.41|1090.01|1095.25|1089.85|1095.42|1090.02|1095.16|1089.76|31
1655970690000|2022-06-23 07:51:30|1095.16|1089.76|1094.44|1089.04|1095.24|1089.84|1094.15|1088.75|31
1655970700000|2022-06-23 07:51:40|1094.43|1089.03|1094.8|1089.4|1094.91|1089.51|1094.31|1088.91|29
1655970710000|2022-06-23 07:51:50|1094.92|1089.52|1095.39|1089.99|1095.39|1089.99|1094.84|1089.44|35
1655970720000|2022-06-23 07:52:00|1095.38|1089.98|1095.34|1089.94|1095.39|1089.99|1095.24|1089.84|32
1655970730000|2022-06-23 07:52:10|1095.35|1089.95|1094.39|1088.99|1095.37|1089.97|1094.32|1088.92|37
1655970740000|2022-06-23 07:52:20|1094.4|1089|1094.79|1089.39|1094.79|1089.39|1094.29|1088.89|32
1655970750000|2022-06-23 07:52:30|1094.76|1089.36|1094.02|1088.62|1094.76|1089.36|1093.73|1088.33|35
1655970760000|2022-06-23 07:52:40|1093.91|1088.51|1094.38|1088.98|1094.56|1089.16|1093.88|1088.48|33
1655970770000|2022-06-23 07:52:50|1094.34|1088.94|1094.59|1089.19|1094.71|1089.31|1094.33|1088.93|24
1655970780000|2022-06-23 07:53:00|1094.76|1089.36|1094.57|1089.17|1094.91|1089.51|1094.35|1088.95|31
1655970790000|2022-06-23 07:53:10|1094.61|1089.21|1094.79|1089.39|1095.09|1089.69|1094.59|1089.19|31
1655970800000|2022-06-23 07:53:20|1094.8|1089.4|1094.75|1089.35|1094.95|1089.55|1094.39|1088.99|33
1655970810000|2022-06-23 07:53:30|1094.83|1089.43|1094.72|1089.32|1094.9|1089.5|1094.66|1089.26|28
1655970820000|2022-06-23 07:53:40|1094.7|1089.3|1094.79|1089.39|1094.79|1089.39|1094.49|1089.09|34
1655970830000|2022-06-23 07:53:50|1094.81|1089.41|1094.73|1089.33|1094.81|1089.41|1094.56|1089.16|27
1655970840000|2022-06-23 07:54:00|1094.7|1089.3|1094.46|1089.06|1094.87|1089.47|1094.45|1089.05|29
1655970850000|2022-06-23 07:54:10|1094.48|1089.08|1095.05|1089.65|1095.19|1089.79|1094.41|1089.01|30
1655970860000|2022-06-23 07:54:20|1095.02|1089.62|1094.72|1089.32|1095.02|1089.62|1094.44|1089.04|31
1655970870000|2022-06-23 07:54:30|1094.77|1089.37|1094.55|1089.15|1094.77|1089.37|1094.41|1089.01|27
1655970880000|2022-06-23 07:54:40|1094.56|1089.16|1094.63|1089.23|1094.96|1089.56|1094.56|1089.16|33
1655970890000|2022-06-23 07:54:50|1094.48|1089.08|1094.39|1088.99|1094.62|1089.22|1094.32|1088.92|33
1655970900000|2022-06-23 07:55:00|1094.41|1089.01|1094.11|1088.71|1094.45|1089.05|1093.99|1088.59|24
1655970910000|2022-06-23 07:55:10|1094.12|1088.72|1093.71|1088.31|1094.45|1089.05|1093.67|1088.27|31
1655970920000|2022-06-23 07:55:20|1093.77|1088.37|1093.96|1088.56|1094.08|1088.68|1093.68|1088.28|35
1655970930000|2022-06-23 07:55:30|1093.91|1088.51|1094|1088.6|1094.08|1088.68|1093.84|1088.44|31
1655970940000|2022-06-23 07:55:40|1093.98|1088.58|1093.78|1088.38|1093.99|1088.59|1093.73|1088.33|31
1655970950000|2022-06-23 07:55:50|1093.8|1088.4|1094.32|1088.92|1094.32|1088.92|1093.76|1088.36|30
1655970960000|2022-06-23 07:56:00|1094.38|1088.98|1094.23|1088.83|1094.42|1089.02|1094.15|1088.75|34
1655970970000|2022-06-23 07:56:10|1094.22|1088.82|1094.87|1089.47|1094.95|1089.55|1094.22|1088.82|25
1655970980000|2022-06-23 07:56:20|1094.91|1089.51|1095.2|1089.8|1095.39|1089.99|1094.87|1089.47|38
1655970990000|2022-06-23 07:56:30|1095.25|1089.85|1094.73|1089.33|1095.25|1089.85|1093.77|1088.37|32
1655971000000|2022-06-23 07:56:40|1094.48|1089.08|1094.42|1089.02|1094.78|1089.38|1094.42|1089.02|30
1655971010000|2022-06-23 07:56:50|1094.39|1088.99|1094.81|1089.41|1095.3|1089.9|1094.38|1088.98|33
1655971020000|2022-06-23 07:57:00|1094.77|1089.37|1095.01|1089.61|1095.07|1089.67|1094.68|1089.28|26
1655971030000|2022-06-23 07:57:10|1095.03|1089.63|1094.82|1089.42|1095.2|1089.8|1094.82|1089.42|35
1655971040000|2022-06-23 07:57:20|1094.64|1089.24|1094.84|1089.44|1094.84|1089.44|1094.46|1089.06|34
1655971050000|2022-06-23 07:57:30|1094.76|1089.36|1094.58|1089.18|1094.89|1089.49|1094.45|1089.05|33
1655971060000|2022-06-23 07:57:40|1094.61|1089.21|1094.55|1089.15|1094.61|1089.21|1094.42|1089.02|24
1655971070000|2022-06-23 07:57:50|1094.56|1089.16|1094.02|1088.62|1094.56|1089.16|1093.87|1088.47|34
1655971080000|2022-06-23 07:58:00|1094.03|1088.63|1094.15|1088.75|1094.29|1088.89|1093.93|1088.53|37
1655971090000|2022-06-23 07:58:10|1094.31|1088.91|1093.11|1087.71|1094.32|1088.92|1093.11|1087.71|31
1655971100000|2022-06-23 07:58:20|1093.01|1087.61|1093.18|1087.78|1093.34|1087.94|1092.68|1087.28|37
1655971110000|2022-06-23 07:58:30|1093.17|1087.77|1093.38|1087.98|1093.48|1088.08|1093.08|1087.68|28
1655971120000|2022-06-23 07:58:40|1093.33|1087.93|1094.52|1089.12|1094.52|1089.12|1093.31|1087.91|36
1655971130000|2022-06-23 07:58:50|1094.29|1088.89|1094.52|1089.12|1094.89|1089.49|1094.29|1088.89|32
1655971140000|2022-06-23 07:59:00|1094.48|1089.08|1094.65|1089.25|1094.94|1089.54|1094.42|1089.02|33
1655971150000|2022-06-23 07:59:10|1094.64|1089.24|1094.51|1089.11|1094.64|1089.24|1094.35|1088.95|27
1655971160000|2022-06-23 07:59:20|1094.52|1089.12|1094.56|1089.16|1094.68|1089.28|1094.39|1088.99|30
1655971170000|2022-06-23 07:59:30|1094.63|1089.23|1093.57|1088.17|1094.65|1089.25|1093.46|1088.06|33
1655971180000|2022-06-23 07:59:40|1093.53|1088.13|1093.59|1088.19|1093.59|1088.19|1093.12|1087.72|32
1655971190000|2022-06-23 07:59:50|1093.72|1088.32|1093.17|1087.77|1094.06|1088.66|1093.09|1087.69|35
1655971200000|2022-06-23 08:00:00|1093.09|1087.69|1092.58|1087.18|1093.09|1087.69|1092.49|1087.09|27
1655971210000|2022-06-23 08:00:10|1092.56|1087.16|1093.35|1087.95|1093.5|1088.1|1092.56|1087.16|33
1655971220000|2022-06-23 08:00:20|1093.36|1087.96|1093.52|1088.12|1093.56|1088.16|1093.3|1087.9|36
1655971230000|2022-06-23 08:00:30|1093.53|1088.13|1094.55|1089.15|1094.55|1089.15|1093.53|1088.13|33
1655971240000|2022-06-23 08:00:40|1094.49|1089.09|1094.5|1089.1|1094.66|1089.26|1094.44|1089.04|28
1655971250000|2022-06-23 08:00:50|1094.53|1089.13|1094.39|1088.99|1094.53|1089.13|1094.31|1088.91|32
1655971260000|2022-06-23 08:01:00|1094.49|1089.09|1094.53|1089.13|1094.58|1089.18|1094.21|1088.81|31
1655971270000|2022-06-23 08:01:10|1094.54|1089.14|1093.98|1088.58|1094.58|1089.18|1093.98|1088.58|37
1655971280000|2022-06-23 08:01:20|1093.96|1088.56|1093.79|1088.39|1093.96|1088.56|1093.35|1087.95|37
1655971290000|2022-06-23 08:01:30|1093.88|1088.48|1094.16|1088.76|1094.26|1088.86|1093.82|1088.42|35
1655971300000|2022-06-23 08:01:40|1094.29|1088.89|1094.36|1088.96|1094.38|1088.98|1094.08|1088.68|33
1655971310000|2022-06-23 08:01:50|1094.47|1089.07|1094.18|1088.78|1094.54|1089.14|1094.15|1088.75|24
1655971320000|2022-06-23 08:02:00|1094.07|1088.67|1094.24|1088.84|1094.41|1089.01|1093.96|1088.56|33
1655971330000|2022-06-23 08:02:10|1094.22|1088.82|1094.62|1089.22|1094.72|1089.32|1094.22|1088.82|32
1655971340000|2022-06-23 08:02:20|1094.6|1089.2|1095.13|1089.73|1095.43|1090.03|1094.6|1089.2|38
1655971350000|2022-06-23 08:02:30|1094.97|1089.57|1094.65|1089.25|1095.22|1089.82|1094.65|1089.25|30
1655971360000|2022-06-23 08:02:40|1094.62|1089.22|1095.02|1089.62|1095.3|1089.9|1094.58|1089.18|32
1655971370000|2022-06-23 08:02:50|1095.01|1089.61|1095.06|1089.66|1095.14|1089.74|1094.91|1089.51|27
1655971380000|2022-06-23 08:03:00|1095.05|1089.65|1095.16|1089.76|1095.16|1089.76|1094.92|1089.52|26
1655971390000|2022-06-23 08:03:10|1095.11|1089.71|1095.23|1089.83|1095.38|1089.98|1095.08|1089.68|30
1655971400000|2022-06-23 08:03:20|1095.27|1089.87|1095.84|1090.44|1095.87|1090.47|1095.11|1089.71|35
1655971410000|2022-06-23 08:03:30|1095.88|1090.48|1096.02|1090.62|1096.07|1090.67|1095.78|1090.38|32
1655971420000|2022-06-23 08:03:40|1096.04|1090.64|1096.74|1091.34|1096.76|1091.36|1095.93|1090.53|34
1655971430000|2022-06-23 08:03:50|1096.75|1091.35|1096.47|1091.07|1096.91|1091.51|1096.47|1091.07|29
1655971440000|2022-06-23 08:04:00|1096.46|1091.06|1096.37|1090.97|1096.5|1091.1|1096.15|1090.75|34
1655971450000|2022-06-23 08:04:10|1096.35|1090.95|1095.32|1089.92|1096.58|1091.18|1094.98|1089.58|36
1655971460000|2022-06-23 08:04:20|1095.33|1089.93|1095.86|1090.46|1095.87|1090.47|1095.29|1089.89|27
1655971470000|2022-06-23 08:04:30|1095.91|1090.51|1096.14|1090.74|1096.29|1090.89|1095.87|1090.47|34
1655971480000|2022-06-23 08:04:40|1096.13|1090.73|1095.91|1090.51|1096.16|1090.76|1095.58|1090.18|33
1655971490000|2022-06-23 08:04:50|1095.92|1090.52|1095.93|1090.53|1096.04|1090.64|1095.84|1090.44|31
1655971500000|2022-06-23 08:05:00|1095.92|1090.52|1095.63|1090.23|1095.95|1090.55|1095.38|1089.98|30
1655971510000|2022-06-23 08:05:10|1095.6|1090.2|1095.58|1090.18|1095.76|1090.36|1095.54|1090.14|31
1655971520000|2022-06-23 08:05:20|1095.59|1090.19|1095.6|1090.2|1095.6|1090.2|1095.37|1089.97|31
1655971530000|2022-06-23 08:05:30|1095.53|1090.13|1095.34|1089.94|1095.54|1090.14|1095.24|1089.84|31
1655971540000|2022-06-23 08:05:40|1095.33|1089.93|1095.84|1090.44|1095.95|1090.55|1095.33|1089.93|31
1655971550000|2022-06-23 08:05:50|1095.86|1090.46|1096.23|1090.83|1096.28|1090.88|1095.82|1090.42|32
1655971560000|2022-06-23 08:06:00|1096.12|1090.72|1095.69|1090.29|1096.13|1090.73|1095.67|1090.27|30
1655971570000|2022-06-23 08:06:10|1095.7|1090.3|1095.52|1090.12|1095.77|1090.37|1095.42|1090.02|29
1655971580000|2022-06-23 08:06:20|1095.7|1090.3|1095.75|1090.35|1096.08|1090.68|1095.7|1090.3|35
1655971590000|2022-06-23 08:06:30|1095.77|1090.37|1095.89|1090.49|1095.96|1090.56|1095.73|1090.33|29
1655971600000|2022-06-23 08:06:40|1095.85|1090.45|1096.35|1090.95|1096.44|1091.04|1095.84|1090.44|32
1655971610000|2022-06-23 08:06:50|1096.31|1090.91|1096.44|1091.04|1096.48|1091.08|1096.13|1090.73|35
1655971620000|2022-06-23 08:07:00|1096.42|1091.02|1096.75|1091.35|1096.75|1091.35|1096.33|1090.93|31
1655971630000|2022-06-23 08:07:10|1096.7|1091.3|1095.99|1090.59|1096.75|1091.35|1095.94|1090.54|29
1655971640000|2022-06-23 08:07:20|1096.24|1090.84|1096.2|1090.8|1096.65|1091.25|1096.16|1090.76|34
1655971650000|2022-06-23 08:07:30|1096.19|1090.79|1096.34|1090.94|1096.52|1091.12|1096.13|1090.73|30
1655971660000|2022-06-23 08:07:40|1096.33|1090.93|1096.58|1091.18|1096.6|1091.2|1096.27|1090.87|28
1655971670000|2022-06-23 08:07:50|1096.61|1091.21|1096.46|1091.06|1096.65|1091.25|1096.33|1090.93|31
1655971680000|2022-06-23 08:08:00|1096.38|1090.98|1095.45|1090.05|1096.49|1091.09|1095.38|1089.98|32
1655971690000|2022-06-23 08:08:10|1095.3|1089.9|1096|1090.6|1096.01|1090.61|1095.25|1089.85|33
1655971700000|2022-06-23 08:08:20|1096.01|1090.61|1095.72|1090.32|1096.02|1090.62|1095.69|1090.29|27
1655971710000|2022-06-23 08:08:30|1095.62|1090.22|1095.25|1089.85|1095.62|1090.22|1095.19|1089.79|28
1655971720000|2022-06-23 08:08:40|1095.32|1089.92|1095.51|1090.11|1095.7|1090.3|1095.24|1089.84|31
1655971730000|2022-06-23 08:08:50|1095.49|1090.09|1095.49|1090.09|1095.51|1090.11|1095.47|1090.07|23
1655971740000|2022-06-23 08:09:00|1095.47|1090.07|1096.08|1090.68|1096.33|1090.93|1095.46|1090.06|34
1655971750000|2022-06-23 08:09:10|1096.06|1090.66|1096.91|1091.51|1097.14|1091.74|1095.93|1090.53|29
1655971760000|2022-06-23 08:09:20|1096.93|1091.53|1096.84|1091.44|1096.97|1091.57|1096.74|1091.34|29
1655971770000|2022-06-23 08:09:30|1096.83|1091.43|1097.24|1091.84|1097.37|1091.97|1096.81|1091.41|27
1655971780000|2022-06-23 08:09:40|1097.29|1091.89|1097.16|1091.76|1097.34|1091.94|1097.05|1091.65|28
1655971790000|2022-06-23 08:09:50|1097.12|1091.72|1097.85|1092.45|1097.85|1092.45|1097.11|1091.71|30
1655971800000|2022-06-23 08:10:00|1097.87|1092.47|1099.55|1094.15|1099.67|1094.27|1097.87|1092.47|35
1655971810000|2022-06-23 08:10:10|1099.57|1094.17|1099.01|1093.61|1099.57|1094.17|1098.95|1093.55|36
1655971820000|2022-06-23 08:10:20|1099.04|1093.64|1099.28|1093.88|1099.56|1094.16|1099.03|1093.63|31
1655971830000|2022-06-23 08:10:30|1099.34|1093.94|1099.11|1093.71|1099.34|1093.94|1098.96|1093.56|32
1655971840000|2022-06-23 08:10:40|1099.09|1093.69|1098.6|1093.2|1099.25|1093.85|1098.6|1093.2|32
1655971850000|2022-06-23 08:10:50|1098.59|1093.19|1098.77|1093.37|1098.98|1093.58|1098.3|1092.9|36
1655971860000|2022-06-23 08:11:00|1098.76|1093.36|1098.76|1093.36|1099.1|1093.7|1098.74|1093.34|31
1655971870000|2022-06-23 08:11:10|1098.75|1093.35|1099.54|1094.14|1099.56|1094.16|1098.72|1093.32|34
1655971880000|2022-06-23 08:11:20|1099.55|1094.15|1100.08|1094.68|1100.08|1094.68|1099.55|1094.15|33
1655971890000|2022-06-23 08:11:30|1100.05|1094.65|1099.61|1094.21|1100.05|1094.65|1099.53|1094.13|29
1655971900000|2022-06-23 08:11:40|1099.6|1094.2|1100.02|1094.62|1100.02|1094.62|1099.54|1094.14|33
1655971910000|2022-06-23 08:11:50|1099.98|1094.58|1099.93|1094.53|1100.34|1094.94|1099.92|1094.52|35
1655971920000|2022-06-23 08:12:00|1099.95|1094.55|1099.32|1093.92|1100.12|1094.72|1099.32|1093.92|36
1655971930000|2022-06-23 08:12:10|1099.3|1093.9|1099.29|1093.89|1099.5|1094.1|1099.21|1093.81|31
1655971940000|2022-06-23 08:12:20|1099.27|1093.87|1099.21|1093.81|1099.28|1093.88|1098.97|1093.57|31
1655971950000|2022-06-23 08:12:30|1099.18|1093.78|1099.48|1094.08|1099.69|1094.29|1099.18|1093.78|30
1655971960000|2022-06-23 08:12:40|1099.47|1094.07|1099.1|1093.7|1099.53|1094.13|1099.04|1093.64|32
1655971970000|2022-06-23 08:12:50|1099.16|1093.76|1099.41|1094.01|1099.69|1094.29|1099.04|1093.64|32
1655971980000|2022-06-23 08:13:00|1099.46|1094.06|1100.18|1094.78|1100.18|1094.78|1099.39|1093.99|33
1655971990000|2022-06-23 08:13:10|1100.25|1094.85|1101.88|1096.48|1101.96|1096.56|1100.25|1094.85|37
1655972000000|2022-06-23 08:13:20|1101.82|1096.42|1102.01|1096.61|1102.13|1096.73|1101.67|1096.27|35
1655972010000|2022-06-23 08:13:30|1102.1|1096.7|1102.73|1097.33|1102.74|1097.34|1102.05|1096.65|25
1655972020000|2022-06-23 08:13:40|1102.72|1097.32|1102.58|1097.18|1103.22|1097.82|1102.5|1097.1|35
1655972030000|2022-06-23 08:13:50|1102.63|1097.23|1102.88|1097.48|1103.11|1097.71|1102.53|1097.13|34
1655972040000|2022-06-23 08:14:00|1102.89|1097.49|1103.21|1097.81|1103.5|1098.1|1102.89|1097.49|33
1655972050000|2022-06-23 08:14:10|1103.03|1097.63|1103.77|1098.37|1103.77|1098.37|1102.88|1097.48|29
1655972060000|2022-06-23 08:14:20|1103.76|1098.36|1103.19|1097.79|1103.76|1098.36|1103.01|1097.61|32
1655972070000|2022-06-23 08:14:30|1103.15|1097.75|1103|1097.6|1103.3|1097.9|1102.96|1097.56|30
1655972080000|2022-06-23 08:14:40|1103.01|1097.61|1103.11|1097.71|1103.31|1097.91|1102.97|1097.57|33
1655972090000|2022-06-23 08:14:50|1103.06|1097.66|1101.83|1096.43|1103.06|1097.66|1101.83|1096.43|34
1655972100000|2022-06-23 08:15:00|1101.89|1096.49|1102.34|1096.94|1102.47|1097.07|1101.8|1096.4|33
1655972110000|2022-06-23 08:15:10|1102.37|1096.97|1103.07|1097.67|1103.07|1097.67|1101.91|1096.51|36
1655972120000|2022-06-23 08:15:20|1103.04|1097.64|1103.54|1098.14|1103.54|1098.14|1102.88|1097.48|36
1655972130000|2022-06-23 08:15:30|1103.53|1098.13|1103.76|1098.36|1103.79|1098.39|1103.35|1097.95|33
1655972140000|2022-06-23 08:15:40|1103.78|1098.38|1103.46|1098.06|1103.78|1098.38|1103.39|1097.99|28
1655972150000|2022-06-23 08:15:50|1103.47|1098.07|1103.21|1097.81|1103.52|1098.12|1103.12|1097.72|26
1655972160000|2022-06-23 08:16:00|1103.16|1097.76|1102.63|1097.23|1103.17|1097.77|1102.48|1097.08|32
1655972170000|2022-06-23 08:16:10|1102.62|1097.22|1103.5|1098.1|1103.77|1098.37|1102.62|1097.22|32
1655972180000|2022-06-23 08:16:20|1103.52|1098.12|1103.2|1097.8|1103.57|1098.17|1103.19|1097.79|27
1655972190000|2022-06-23 08:16:30|1103.3|1097.9|1103.55|1098.15|1103.76|1098.36|1103.22|1097.82|30
1655972200000|2022-06-23 08:16:40|1103.56|1098.16|1104.18|1098.78|1104.18|1098.78|1103.54|1098.14|26
1655972210000|2022-06-23 08:16:50|1104.12|1098.72|1103.95|1098.55|1104.24|1098.84|1103.93|1098.53|30
1655972220000|2022-06-23 08:17:00|1103.97|1098.57|1103.85|1098.45|1104.03|1098.63|1103.82|1098.42|26
1655972230000|2022-06-23 08:17:10|1103.83|1098.43|1103.41|1098.01|1103.83|1098.43|1103.37|1097.97|31
1655972240000|2022-06-23 08:17:20|1103.4|1098|1102.55|1097.15|1103.4|1098|1102.53|1097.13|29
1655972250000|2022-06-23 08:17:30|1102.53|1097.13|1101.95|1096.55|1102.53|1097.13|1101.92|1096.52|29
1655972260000|2022-06-23 08:17:40|1102.08|1096.68|1101.78|1096.38|1102.11|1096.71|1101.72|1096.32|30
1655972270000|2022-06-23 08:17:50|1101.74|1096.34|1101.43|1096.03|1101.82|1096.42|1101.39|1095.99|26
1655972280000|2022-06-23 08:18:00|1101.47|1096.07|1100.95|1095.55|1101.72|1096.32|1100.9|1095.5|36
1655972290000|2022-06-23 08:18:10|1100.94|1095.54|1100.47|1095.07|1100.94|1095.54|1100.35|1094.95|35
1655972300000|2022-06-23 08:18:20|1100.48|1095.08|1100.46|1095.06|1100.57|1095.17|1100.27|1094.87|31
1655972310000|2022-06-23 08:18:30|1100.3|1094.9|1100.39|1094.99|1100.71|1095.31|1100.3|1094.9|33
1655972320000|2022-06-23 08:18:40|1100.4|1095|1099.86|1094.46|1100.65|1095.25|1099.76|1094.36|36
1655972330000|2022-06-23 08:18:50|1099.85|1094.45|1099.76|1094.36|1100.08|1094.68|1099.65|1094.25|36
1655972340000|2022-06-23 08:19:00|1099.81|1094.41|1099.68|1094.28|1099.86|1094.46|1099.64|1094.24|22
1655972350000|2022-06-23 08:19:10|1099.71|1094.31|1100.31|1094.91|1100.4|1095|1099.71|1094.31|34
1655972360000|2022-06-23 08:19:20|1100.3|1094.9|1099.52|1094.12|1100.31|1094.91|1099.47|1094.07|31
1655972370000|2022-06-23 08:19:30|1099.46|1094.06|1099.65|1094.25|1099.79|1094.39|1099.3|1093.9|38
1655972380000|2022-06-23 08:19:40|1099.61|1094.21|1099.53|1094.13|1099.8|1094.4|1099.34|1093.94|33
1655972390000|2022-06-23 08:19:50|1099.69|1094.29|1099.7|1094.3|1099.7|1094.3|1099.45|1094.05|37
1655972400000|2022-06-23 08:20:00|1099.57|1094.17|1099.41|1094.01|1099.87|1094.47|1099.41|1094.01|32
1655972410000|2022-06-23 08:20:10|1099.37|1093.97|1099.12|1093.72|1099.37|1093.97|1099.01|1093.61|29
1655972420000|2022-06-23 08:20:20|1099.08|1093.68|1099.27|1093.87|1099.46|1094.06|1099|1093.6|31
1655972430000|2022-06-23 08:20:30|1099.31|1093.91|1099.58|1094.18|1099.71|1094.31|1099.31|1093.91|36
1655972440000|2022-06-23 08:20:40|1099.59|1094.19|1099.4|1094|1099.63|1094.23|1099.29|1093.89|31
1655972450000|2022-06-23 08:20:50|1099.28|1093.88|1099.31|1093.91|1099.52|1094.12|1099.28|1093.88|29
1655972460000|2022-06-23 08:21:00|1099.36|1093.96|1100.42|1095.02|1100.47|1095.07|1099.3|1093.9|34
1655972470000|2022-06-23 08:21:10|1100.45|1095.05|1100.14|1094.74|1100.45|1095.05|1099.97|1094.57|31
1655972480000|2022-06-23 08:21:20|1099.93|1094.53|1099.67|1094.27|1100|1094.6|1099.67|1094.27|21
1655972490000|2022-06-23 08:21:30|1099.7|1094.3|1100.62|1095.22|1100.62|1095.22|1099.7|1094.3|36
1655972500000|2022-06-23 08:21:40|1100.69|1095.29|1101.18|1095.78|1101.26|1095.86|1100.65|1095.25|33
1655972510000|2022-06-23 08:21:50|1101.15|1095.75|1101.01|1095.61|1101.37|1095.97|1100.94|1095.54|35
1655972520000|2022-06-23 08:22:00|1100.98|1095.58|1101.47|1096.07|1101.61|1096.21|1100.98|1095.58|29
1655972530000|2022-06-23 08:22:10|1101.43|1096.03|1101.27|1095.87|1101.51|1096.11|1101.03|1095.63|33
1655972540000|2022-06-23 08:22:20|1101.25|1095.85|1101.34|1095.94|1101.38|1095.98|1101.15|1095.75|28
1655972550000|2022-06-23 08:22:30|1101.26|1095.86|1101.16|1095.76|1101.28|1095.88|1100.96|1095.56|26
1655972560000|2022-06-23 08:22:40|1101.15|1095.75|1100.85|1095.45|1101.23|1095.83|1100.83|1095.43|27
1655972570000|2022-06-23 08:22:50|1100.84|1095.44|1100.73|1095.33|1100.96|1095.56|1100.51|1095.11|33
1655972580000|2022-06-23 08:23:00|1100.72|1095.32|1101.62|1096.22|1101.63|1096.23|1100.63|1095.23|37
1655972590000|2022-06-23 08:23:10|1101.66|1096.26|1102.54|1097.14|1102.81|1097.41|1101.66|1096.26|33
1655972600000|2022-06-23 08:23:20|1102.57|1097.17|1102.61|1097.21|1102.85|1097.45|1102.55|1097.15|26
1655972610000|2022-06-23 08:23:30|1102.5|1097.1|1102.37|1096.97|1102.68|1097.28|1102.31|1096.91|30
1655972620000|2022-06-23 08:23:40|1102.39|1096.99|1102.54|1097.14|1102.68|1097.28|1102.36|1096.96|32
1655972630000|2022-06-23 08:23:50|1102.53|1097.13|1102.53|1097.13|1102.73|1097.33|1102.44|1097.04|25
1655972640000|2022-06-23 08:24:00|1102.54|1097.14|1102.46|1097.06|1102.66|1097.26|1102.43|1097.03|30
1655972650000|2022-06-23 08:24:10|1102.34|1096.94|1101.82|1096.42|1102.34|1096.94|1101.46|1096.06|30
1655972660000|2022-06-23 08:24:20|1101.64|1096.24|1101.85|1096.45|1102.02|1096.62|1101.63|1096.23|29
1655972670000|2022-06-23 08:24:30|1101.88|1096.48|1101.96|1096.56|1101.97|1096.57|1101.61|1096.21|28
1655972680000|2022-06-23 08:24:40|1101.86|1096.46|1101.99|1096.59|1102.05|1096.65|1101.78|1096.38|32
1655972690000|2022-06-23 08:24:50|1101.95|1096.55|1102.08|1096.68|1102.13|1096.73|1101.95|1096.55|29
1655972700000|2022-06-23 08:25:00|1102.07|1096.67|1102.3|1096.9|1102.4|1097|1101.98|1096.58|26
1655972710000|2022-06-23 08:25:10|1102.36|1096.96|1102.05|1096.65|1102.4|1097|1102.05|1096.65|23
1655972720000|2022-06-23 08:25:20|1102|1096.6|1101.66|1096.26|1102.04|1096.64|1101.61|1096.21|31
1655972730000|2022-06-23 08:25:30|1101.68|1096.28|1101.61|1096.21|1101.76|1096.36|1101.46|1096.06|29
1655972740000|2022-06-23 08:25:40|1101.66|1096.26|1101.78|1096.38|1101.9|1096.5|1101.61|1096.21|32
1655972750000|2022-06-23 08:25:50|1101.79|1096.39|1101.92|1096.52|1102.01|1096.61|1101.77|1096.37|23
1655972760000|2022-06-23 08:26:00|1102.03|1096.63|1102.66|1097.26|1102.7|1097.3|1101.84|1096.44|30
1655972770000|2022-06-23 08:26:10|1102.65|1097.25|1102.66|1097.26|1102.68|1097.28|1102.41|1097.01|27
1655972780000|2022-06-23 08:26:20|1102.68|1097.28|1103.53|1098.13|1103.53|1098.13|1102.68|1097.28|29
1655972790000|2022-06-23 08:26:30|1103.71|1098.31|1103.99|1098.59|1104.15|1098.75|1103.69|1098.29|28
1655972800000|2022-06-23 08:26:40|1103.98|1098.58|1104|1098.6|1104.1|1098.7|1103.94|1098.54|28
1655972810000|2022-06-23 08:26:50|1103.98|1098.58|1103.49|1098.09|1104.02|1098.62|1103.49|1098.09|29
1655972820000|2022-06-23 08:27:00|1103.46|1098.06|1104.12|1098.72|1104.14|1098.74|1103.4|1098|30
1655972830000|2022-06-23 08:27:10|1104.14|1098.74|1104.15|1098.75|1104.22|1098.82|1104.01|1098.61|29
1655972840000|2022-06-23 08:27:20|1104.19|1098.79|1104.37|1098.97|1104.41|1099.01|1104.19|1098.79|22
1655972850000|2022-06-23 08:27:30|1104.4|1099|1103.79|1098.39|1104.4|1099|1103.78|1098.38|32
1655972860000|2022-06-23 08:27:40|1103.85|1098.45|1103.5|1098.1|1103.86|1098.46|1103.16|1097.76|35
1655972870000|2022-06-23 08:27:50|1103.4|1098|1103.36|1097.96|1103.47|1098.07|1103.08|1097.68|30
1655972880000|2022-06-23 08:28:00|1103.35|1097.95|1102.92|1097.52|1103.59|1098.19|1102.88|1097.48|33
1655972890000|2022-06-23 08:28:10|1102.91|1097.51|1102.99|1097.59|1103.03|1097.63|1102.75|1097.35|28
1655972900000|2022-06-23 08:28:20|1102.97|1097.57|1103.01|1097.61|1103.14|1097.74|1102.92|1097.52|28
1655972910000|2022-06-23 08:28:30|1102.98|1097.58|1102.9|1097.5|1103.29|1097.89|1102.81|1097.41|30
1655972920000|2022-06-23 08:28:40|1102.93|1097.53|1102.92|1097.52|1103.05|1097.65|1102.84|1097.44|31
1655972930000|2022-06-23 08:28:50|1102.89|1097.49|1102.95|1097.55|1103.04|1097.64|1102.86|1097.46|27
1655972940000|2022-06-23 08:29:00|1102.89|1097.49|1102.51|1097.11|1102.96|1097.56|1102.21|1096.81|32
1655972950000|2022-06-23 08:29:10|1102.42|1097.02|1102.39|1096.99|1102.76|1097.36|1102.36|1096.96|34
1655972960000|2022-06-23 08:29:20|1102.37|1096.97|1102.42|1097.02|1102.55|1097.15|1102.35|1096.95|27
1655972970000|2022-06-23 08:29:30|1102.41|1097.01|1102.46|1097.06|1102.64|1097.24|1102.41|1097.01|22
1655972980000|2022-06-23 08:29:40|1102.66|1097.26|1102.04|1096.64|1102.67|1097.27|1102.01|1096.61|25
1655972990000|2022-06-23 08:29:50|1102.08|1096.68|1101.31|1095.91|1102.12|1096.72|1101.31|1095.91|35
1655973000000|2022-06-23 08:30:00|1101.35|1095.95|1101.38|1095.98|1101.92|1096.52|1101.32|1095.92|36
1655973010000|2022-06-23 08:30:10|1101.49|1096.09|1101.2|1095.8|1101.49|1096.09|1101.02|1095.62|33
1655973020000|2022-06-23 08:30:20|1101.19|1095.79|1100.67|1095.27|1101.19|1095.79|1100.61|1095.21|34
1655973030000|2022-06-23 08:30:30|1100.72|1095.32|1100.11|1094.71|1100.72|1095.32|1100.11|1094.71|35
1655973040000|2022-06-23 08:30:40|1100.1|1094.7|1100.86|1095.46|1100.86|1095.46|1100.05|1094.65|33
1655973050000|2022-06-23 08:30:50|1100.83|1095.43|1101.28|1095.88|1101.32|1095.92|1100.8|1095.4|31
1655973060000|2022-06-23 08:31:00|1101.26|1095.86|1101.18|1095.78|1101.6|1096.2|1101.18|1095.78|33
1655973070000|2022-06-23 08:31:10|1101.2|1095.8|1100.89|1095.49|1101.2|1095.8|1100.74|1095.34|29
1655973080000|2022-06-23 08:31:20|1100.99|1095.59|1101.02|1095.62|1101.07|1095.67|1100.75|1095.35|31
1655973090000|2022-06-23 08:31:30|1101.04|1095.64|1101.14|1095.74|1101.21|1095.81|1100.99|1095.59|16
1655973100000|2022-06-23 08:31:40|1101|1095.6|1101.72|1096.32|1101.72|1096.32|1101|1095.6|27
1655973110000|2022-06-23 08:31:50|1101.77|1096.37|1101.61|1096.21|1101.77|1096.37|1101.48|1096.08|24
1655973120000|2022-06-23 08:32:00|1101.6|1096.2|1101.58|1096.18|1101.94|1096.54|1101.49|1096.09|35
1655973130000|2022-06-23 08:32:10|1101.57|1096.17|1102.1|1096.7|1102.1|1096.7|1101.48|1096.08|33
1655973140000|2022-06-23 08:32:20|1102.09|1096.69|1101.71|1096.31|1102.11|1096.71|1101.63|1096.23|33
1655973150000|2022-06-23 08:32:30|1101.81|1096.41|1102.65|1097.25|1102.65|1097.25|1101.81|1096.41|32
1655973160000|2022-06-23 08:32:40|1102.64|1097.24|1103|1097.6|1103|1097.6|1102.64|1097.24|27
1655973170000|2022-06-23 08:32:50|1102.97|1097.57|1103.1|1097.7|1103.1|1097.7|1102.93|1097.53|31
1655973180000|2022-06-23 08:33:00|1103.24|1097.84|1102.27|1096.87|1103.53|1098.13|1102.27|1096.87|34
1655973190000|2022-06-23 08:33:10|1102.17|1096.77|1102.38|1096.98|1102.54|1097.14|1102.15|1096.75|33
1655973200000|2022-06-23 08:33:20|1102.06|1096.66|1100.64|1095.24|1102.17|1096.77|1100.58|1095.18|34
1655973210000|2022-06-23 08:33:30|1100.61|1095.21|1100.02|1094.62|1100.72|1095.32|1099.98|1094.58|37
1655973220000|2022-06-23 08:33:40|1099.86|1094.46|1099.96|1094.56|1100.08|1094.68|1099.83|1094.43|31
1655973230000|2022-06-23 08:33:50|1099.95|1094.55|1097.87|1092.47|1100.15|1094.75|1097.87|1092.47|33
1655973240000|2022-06-23 08:34:00|1097.95|1092.55|1097.76|1092.36|1098.44|1093.04|1097.75|1092.35|35
1655973250000|2022-06-23 08:34:10|1097.73|1092.33|1096.32|1090.92|1097.73|1092.33|1096.2|1090.8|35
1655973260000|2022-06-23 08:34:20|1096.29|1090.89|1096.6|1091.2|1096.6|1091.2|1095.68|1090.28|38
1655973270000|2022-06-23 08:34:30|1096.56|1091.16|1096.63|1091.23|1096.86|1091.46|1096.11|1090.71|37
1655973280000|2022-06-23 08:34:40|1096.57|1091.17|1096.37|1090.97|1096.65|1091.25|1096.34|1090.94|35
1655973290000|2022-06-23 08:34:50|1096.33|1090.93|1095.81|1090.41|1096.33|1090.93|1095.68|1090.28|35
1655973300000|2022-06-23 08:35:00|1095.82|1090.42|1095.94|1090.54|1096.23|1090.83|1095.77|1090.37|32
1655973310000|2022-06-23 08:35:10|1095.99|1090.59|1096.49|1091.09|1096.49|1091.09|1095.99|1090.59|31
1655973320000|2022-06-23 08:35:20|1096.48|1091.08|1096.57|1091.17|1096.58|1091.18|1096.23|1090.83|28
1655973330000|2022-06-23 08:35:30|1096.58|1091.18|1097.09|1091.69|1097.17|1091.77|1096.57|1091.17|32
1655973340000|2022-06-23 08:35:40|1097.13|1091.73|1097.58|1092.18|1097.81|1092.41|1097|1091.6|32
1655973350000|2022-06-23 08:35:50|1097.56|1092.16|1096.47|1091.07|1097.58|1092.18|1096.29|1090.89|36
1655973360000|2022-06-23 08:36:00|1096.53|1091.13|1096.61|1091.21|1096.76|1091.36|1096.43|1091.03|31
1655973370000|2022-06-23 08:36:10|1096.58|1091.18|1096.61|1091.21|1096.9|1091.5|1096.5|1091.1|30
1655973380000|2022-06-23 08:36:20|1096.59|1091.19|1096.92|1091.52|1096.92|1091.52|1096.57|1091.17|27
1655973390000|2022-06-23 08:36:30|1096.86|1091.46|1097.03|1091.63|1097.03|1091.63|1096.85|1091.45|25
1655973400000|2022-06-23 08:36:40|1096.92|1091.52|1097.05|1091.65|1097.08|1091.68|1096.7|1091.3|26
1655973410000|2022-06-23 08:36:50|1096.97|1091.57|1096.84|1091.44|1097.08|1091.68|1096.8|1091.4|26
1655973420000|2022-06-23 08:37:00|1096.88|1091.48|1097.22|1091.82|1097.22|1091.82|1096.78|1091.38|21
1655973430000|2022-06-23 08:37:10|1097.4|1092|1097.16|1091.76|1097.53|1092.13|1096.98|1091.58|33
1655973440000|2022-06-23 08:37:20|1097.22|1091.82|1096.98|1091.58|1097.22|1091.82|1096.92|1091.52|28
1655973450000|2022-06-23 08:37:30|1096.89|1091.49|1096.76|1091.36|1096.89|1091.49|1096.59|1091.19|28
1655973460000|2022-06-23 08:37:40|1096.77|1091.37|1096.78|1091.38|1096.83|1091.43|1096.75|1091.35|22
1655973470000|2022-06-23 08:37:50|1096.77|1091.37|1096.37|1090.97|1096.79|1091.39|1096.34|1090.94|29
1655973480000|2022-06-23 08:38:00|1096.26|1090.86|1095.33|1089.93|1096.6|1091.2|1095.33|1089.93|27
1655973490000|2022-06-23 08:38:10|1095.58|1090.18|1095.36|1089.96|1095.6|1090.2|1095.28|1089.88|31
1655973500000|2022-06-23 08:38:20|1095.31|1089.91|1095.51|1090.11|1095.62|1090.22|1095.21|1089.81|33
1655973510000|2022-06-23 08:38:30|1095.71|1090.31|1095.34|1089.94|1095.72|1090.32|1094.95|1089.55|33
1655973520000|2022-06-23 08:38:40|1095.38|1089.98|1095.77|1090.37|1095.87|1090.47|1095.37|1089.97|33
1655973530000|2022-06-23 08:38:50|1095.73|1090.33|1095.72|1090.32|1095.92|1090.52|1095.68|1090.28|31
1655973540000|2022-06-23 08:39:00|1095.67|1090.27|1095.48|1090.08|1095.83|1090.43|1095.47|1090.07|27
1655973550000|2022-06-23 08:39:10|1095.46|1090.06|1094.97|1089.57|1095.57|1090.17|1094.95|1089.55|30
1655973560000|2022-06-23 08:39:20|1095|1089.6|1094.92|1089.52|1095.42|1090.02|1094.92|1089.52|31
1655973570000|2022-06-23 08:39:30|1094.9|1089.5|1095.08|1089.68|1095.5|1090.1|1094.9|1089.5|31
1655973580000|2022-06-23 08:39:40|1095.03|1089.63|1094.94|1089.54|1095.09|1089.69|1094.85|1089.45|30
1655973590000|2022-06-23 08:39:50|1094.93|1089.53|1094.91|1089.51|1095.02|1089.62|1094.82|1089.42|28
1655973600000|2022-06-23 08:40:00|1094.92|1089.52|1095.51|1090.11|1095.51|1090.11|1094.55|1089.15|37
1655973610000|2022-06-23 08:40:10|1095.47|1090.07|1095.74|1090.34|1095.74|1090.34|1095.43|1090.03|30
1655973620000|2022-06-23 08:40:20|1095.72|1090.32|1095.24|1089.84|1095.72|1090.32|1095.24|1089.84|25
1655973630000|2022-06-23 08:40:30|1095.25|1089.85|1095.02|1089.62|1095.29|1089.89|1094.9|1089.5|25
1655973640000|2022-06-23 08:40:40|1095.01|1089.61|1095.22|1089.82|1095.47|1090.07|1095.01|1089.61|26
1655973650000|2022-06-23 08:40:50|1095.23|1089.83|1095.22|1089.82|1095.5|1090.1|1095.22|1089.82|32
1655973660000|2022-06-23 08:41:00|1095.23|1089.83|1095.15|1089.75|1095.29|1089.89|1095.08|1089.68|19
1655973670000|2022-06-23 08:41:10|1095.16|1089.76|1095.88|1090.48|1096.2|1090.8|1095.16|1089.76|32
1655973680000|2022-06-23 08:41:20|1095.89|1090.49|1095.14|1089.74|1095.89|1090.49|1095.03|1089.63|31
1655973690000|2022-06-23 08:41:30|1095.15|1089.75|1095.02|1089.62|1095.15|1089.75|1095.02|1089.62|25
1655973700000|2022-06-23 08:41:40|1095.03|1089.63|1095.4|1090|1095.41|1090.01|1095.02|1089.62|29
1655973710000|2022-06-23 08:41:50|1095.39|1089.99|1095.45|1090.05|1095.84|1090.44|1095.38|1089.98|31
1655973720000|2022-06-23 08:42:00|1095.31|1089.91|1095.43|1090.03|1095.43|1090.03|1095.05|1089.65|31
1655973730000|2022-06-23 08:42:10|1095.28|1089.88|1095.54|1090.14|1095.77|1090.37|1095.27|1089.87|33
1655973740000|2022-06-23 08:42:20|1095.49|1090.09|1095.56|1090.16|1095.56|1090.16|1095.18|1089.78|34
1655973750000|2022-06-23 08:42:30|1095.45|1090.05|1095.12|1089.72|1095.49|1090.09|1095.12|1089.72|33
1655973760000|2022-06-23 08:42:40|1095.11|1089.71|1095.36|1089.96|1095.42|1090.02|1095.1|1089.7|28
1655973770000|2022-06-23 08:42:50|1095.42|1090.02|1095.4|1090|1095.62|1090.22|1095.36|1089.96|26
1655973780000|2022-06-23 08:43:00|1095.38|1089.98|1095.67|1090.27|1095.79|1090.39|1095.34|1089.94|32
1655973790000|2022-06-23 08:43:10|1095.69|1090.29|1095.12|1089.72|1095.71|1090.31|1095.06|1089.66|31
1655973800000|2022-06-23 08:43:20|1095.14|1089.74|1094.37|1088.97|1095.14|1089.74|1094.26|1088.86|33
1655973810000|2022-06-23 08:43:30|1094.36|1088.96|1094.45|1089.05|1094.72|1089.32|1094.34|1088.94|29
1655973820000|2022-06-23 08:43:40|1094.37|1088.97|1094.49|1089.09|1094.88|1089.48|1094.37|1088.97|31
1655973830000|2022-06-23 08:43:50|1094.46|1089.06|1094.72|1089.32|1094.77|1089.37|1094.42|1089.02|28
1655973840000|2022-06-23 08:44:00|1094.84|1089.44|1094.86|1089.46|1095.12|1089.72|1094.84|1089.44|21
1655973850000|2022-06-23 08:44:10|1094.87|1089.47|1095.04|1089.64|1095.07|1089.67|1094.78|1089.38|28
1655973860000|2022-06-23 08:44:20|1094.87|1089.47|1095.55|1090.15|1095.67|1090.27|1094.85|1089.45|27
1655973870000|2022-06-23 08:44:30|1095.51|1090.11|1095.32|1089.92|1095.62|1090.22|1095.2|1089.8|34
1655973880000|2022-06-23 08:44:40|1095.2|1089.8|1095.38|1089.98|1095.51|1090.11|1095.18|1089.78|34
1655973890000|2022-06-23 08:44:50|1095.42|1090.02|1095.32|1089.92|1095.42|1090.02|1095.25|1089.85|29
1655973900000|2022-06-23 08:45:00|1095.38|1089.98|1095.82|1090.42|1095.92|1090.52|1095.28|1089.88|33
1655973910000|2022-06-23 08:45:10|1095.9|1090.5|1095.95|1090.55|1096.45|1091.05|1095.8|1090.4|35
1655973920000|2022-06-23 08:45:20|1095.91|1090.51|1096.13|1090.73|1096.16|1090.76|1095.8|1090.4|32
1655973930000|2022-06-23 08:45:30|1096.09|1090.69|1095.91|1090.51|1096.09|1090.69|1095.8|1090.4|32
1655973940000|2022-06-23 08:45:40|1095.9|1090.5|1095.61|1090.21|1095.9|1090.5|1095.37|1089.97|29
1655973950000|2022-06-23 08:45:50|1095.66|1090.26|1095.17|1089.77|1095.81|1090.41|1095.06|1089.66|31
1655973960000|2022-06-23 08:46:00|1095.07|1089.67|1095.06|1089.66|1095.15|1089.75|1094.8|1089.4|30
1655973970000|2022-06-23 08:46:10|1095.02|1089.62|1094.86|1089.46|1095.26|1089.86|1094.74|1089.34|32
1655973980000|2022-06-23 08:46:20|1094.87|1089.47|1094.43|1089.03|1094.88|1089.48|1094.38|1088.98|26
1655973990000|2022-06-23 08:46:30|1094.46|1089.06|1093.26|1087.86|1094.46|1089.06|1093.14|1087.74|24
1655974000000|2022-06-23 08:46:40|1093.29|1087.89|1093.58|1088.18|1093.58|1088.18|1093.23|1087.83|26
1655974010000|2022-06-23 08:46:50|1093.59|1088.19|1093.79|1088.39|1093.88|1088.48|1093.5|1088.1|35
1655974020000|2022-06-23 08:47:00|1093.81|1088.41|1094.8|1089.4|1095.04|1089.64|1093.79|1088.39|32
1655974030000|2022-06-23 08:47:10|1094.72|1089.32|1095.35|1089.95|1095.35|1089.95|1094.51|1089.11|36
1655974040000|2022-06-23 08:47:20|1095.44|1090.04|1095.02|1089.62|1095.9|1090.5|1095.02|1089.62|35
1655974050000|2022-06-23 08:47:30|1094.85|1089.45|1094.11|1088.71|1094.85|1089.45|1094.11|1088.71|32
1655974060000|2022-06-23 08:47:40|1094.06|1088.66|1094.45|1089.05|1094.7|1089.3|1094.06|1088.66|32
1655974070000|2022-06-23 08:47:50|1094.44|1089.04|1094.78|1089.38|1094.78|1089.38|1094.28|1088.88|31
1655974080000|2022-06-23 08:48:00|1094.76|1089.36|1095.49|1090.09|1095.49|1090.09|1094.66|1089.26|31
1655974090000|2022-06-23 08:48:10|1095.51|1090.11|1095.45|1090.05|1095.7|1090.3|1095.43|1090.03|23
1655974100000|2022-06-23 08:48:20|1095.49|1090.09|1094.87|1089.47|1095.49|1090.09|1094.62|1089.22|31
1655974110000|2022-06-23 08:48:30|1094.95|1089.55|1094.74|1089.34|1095.25|1089.85|1094.74|1089.34|30
1655974120000|2022-06-23 08:48:40|1094.76|1089.36|1094.71|1089.31|1094.94|1089.54|1094.36|1088.96|36
1655974130000|2022-06-23 08:48:50|1094.73|1089.33|1094.67|1089.27|1094.87|1089.47|1094.59|1089.19|28
1655974140000|2022-06-23 08:49:00|1094.69|1089.29|1094.95|1089.55|1095.2|1089.8|1094.49|1089.09|35
1655974150000|2022-06-23 08:49:10|1094.97|1089.57|1095.14|1089.74|1095.21|1089.81|1094.95|1089.55|35
1655974160000|2022-06-23 08:49:20|1095.18|1089.78|1095.07|1089.67|1095.23|1089.83|1095.03|1089.63|30
1655974170000|2022-06-23 08:49:30|1095.06|1089.66|1095.08|1089.68|1095.08|1089.68|1094.96|1089.56|30
1655974180000|2022-06-23 08:49:40|1095.02|1089.62|1094.61|1089.21|1095.14|1089.74|1094.54|1089.14|34
1655974190000|2022-06-23 08:49:50|1094.66|1089.26|1094.86|1089.46|1094.9|1089.5|1094.51|1089.11|31
1655974200000|2022-06-23 08:50:00|1094.87|1089.47|1094.8|1089.4|1095.21|1089.81|1094.7|1089.3|31
1655974210000|2022-06-23 08:50:10|1094.79|1089.39|1094.93|1089.53|1095.07|1089.67|1094.77|1089.37|30
1655974220000|2022-06-23 08:50:20|1094.95|1089.55|1095.02|1089.62|1095.1|1089.7|1094.88|1089.48|33
1655974230000|2022-06-23 08:50:30|1095|1089.6|1095.5|1090.1|1095.54|1090.14|1094.96|1089.56|33
1655974240000|2022-06-23 08:50:40|1095.47|1090.07|1095.32|1089.92|1095.5|1090.1|1095.27|1089.87|30
1655974250000|2022-06-23 08:50:50|1095.36|1089.96|1094.53|1089.13|1095.36|1089.96|1094.5|1089.1|32
1655974260000|2022-06-23 08:51:00|1094.55|1089.15|1094.53|1089.13|1094.78|1089.38|1094.53|1089.13|29
1655974270000|2022-06-23 08:51:10|1094.52|1089.12|1094.68|1089.28|1094.78|1089.38|1094.52|1089.12|31
1655974280000|2022-06-23 08:51:20|1094.69|1089.29|1094.66|1089.26|1094.76|1089.36|1094.63|1089.23|23
1655974290000|2022-06-23 08:51:30|1094.63|1089.23|1095.05|1089.65|1095.2|1089.8|1094.58|1089.18|34
1655974300000|2022-06-23 08:51:40|1095.06|1089.66|1094.65|1089.25|1095.06|1089.66|1094.53|1089.13|33
1655974310000|2022-06-23 08:51:50|1094.68|1089.28|1094.72|1089.32|1094.84|1089.44|1094.61|1089.21|19
1655974320000|2022-06-23 08:52:00|1094.77|1089.37|1095.63|1090.23|1095.63|1090.23|1094.7|1089.3|34
1655974330000|2022-06-23 08:52:10|1095.71|1090.31|1095.8|1090.4|1096|1090.6|1095.62|1090.22|30
1655974340000|2022-06-23 08:52:20|1095.77|1090.37|1095.85|1090.45|1095.94|1090.54|1095.77|1090.37|25
1655974350000|2022-06-23 08:52:30|1095.88|1090.48|1096.17|1090.77|1096.3|1090.9|1095.84|1090.44|33
1655974360000|2022-06-23 08:52:40|1096.11|1090.71|1095.63|1090.23|1096.21|1090.81|1095.63|1090.23|35
1655974370000|2022-06-23 08:52:50|1095.64|1090.24|1095.81|1090.41|1095.99|1090.59|1095.64|1090.24|29
1655974380000|2022-06-23 08:53:00|1095.84|1090.44|1095.27|1089.87|1095.86|1090.46|1095.27|1089.87|25
1655974390000|2022-06-23 08:53:10|1095.35|1089.95|1095.46|1090.06|1095.55|1090.15|1095.22|1089.82|31
1655974400000|2022-06-23 08:53:20|1095.45|1090.05|1095.29|1089.89|1095.49|1090.09|1095.17|1089.77|29
1655974410000|2022-06-23 08:53:30|1095.27|1089.87|1095.37|1089.97|1095.37|1089.97|1095.2|1089.8|11
1655974420000|2022-06-23 08:53:40|1095.35|1089.95|1095.39|1089.99|1095.41|1090.01|1095.21|1089.81|28
1655974430000|2022-06-23 08:53:50|1095.41|1090.01|1095.52|1090.12|1095.58|1090.18|1095.25|1089.85|18
1655974440000|2022-06-23 08:54:00|1095.46|1090.06|1094.8|1089.4|1095.53|1090.13|1094.76|1089.36|24
1655974450000|2022-06-23 08:54:10|1094.79|1089.39|1094.99|1089.59|1095.24|1089.84|1094.75|1089.35|31
1655974460000|2022-06-23 08:54:20|1094.98|1089.58|1095.02|1089.62|1095.05|1089.65|1094.94|1089.54|26
1655974470000|2022-06-23 08:54:30|1095.05|1089.65|1095.22|1089.82|1095.22|1089.82|1094.82|1089.42|25
1655974480000|2022-06-23 08:54:40|1095.19|1089.79|1095.21|1089.81|1095.25|1089.85|1095.11|1089.71|23
1655974490000|2022-06-23 08:54:50|1095.11|1089.71|1095.43|1090.03|1095.71|1090.31|1095.11|1089.71|30
1655974500000|2022-06-23 08:55:00|1095.44|1090.04|1095.28|1089.88|1095.44|1090.04|1095.19|1089.79|28
1655974510000|2022-06-23 08:55:10|1095.31|1089.91|1095.56|1090.16|1095.63|1090.23|1095.21|1089.81|28
1655974520000|2022-06-23 08:55:20|1095.55|1090.15|1095.27|1089.87|1095.61|1090.21|1095.2|1089.8|31
1655974530000|2022-06-23 08:55:30|1095.21|1089.81|1095.26|1089.86|1095.32|1089.92|1095.21|1089.81|18
1655974540000|2022-06-23 08:55:40|1095.28|1089.88|1095.44|1090.04|1095.47|1090.07|1095.2|1089.8|36
1655974550000|2022-06-23 08:55:50|1095.5|1090.1|1095.46|1090.06|1095.5|1090.1|1095.32|1089.92|30
1655974560000|2022-06-23 08:56:00|1095.42|1090.02|1095.43|1090.03|1095.48|1090.08|1095.39|1089.99|17
1655974570000|2022-06-23 08:56:10|1095.6|1090.2|1096.11|1090.71|1096.12|1090.72|1095.54|1090.14|34
1655974580000|2022-06-23 08:56:20|1096.13|1090.73|1098.46|1093.06|1098.74|1093.34|1096.07|1090.67|36
1655974590000|2022-06-23 08:56:30|1098.23|1092.83|1098.31|1092.91|1098.8|1093.4|1098.08|1092.68|32
1655974600000|2022-06-23 08:56:40|1098.15|1092.75|1098.34|1092.94|1098.34|1092.94|1097.76|1092.36|35
1655974610000|2022-06-23 08:56:50|1098.33|1092.93|1098.61|1093.21|1098.66|1093.26|1098.24|1092.84|33
1655974620000|2022-06-23 08:57:00|1098.63|1093.23|1098.64|1093.24|1099.12|1093.72|1098.4|1093|36
1655974630000|2022-06-23 08:57:10|1098.6|1093.2|1098.4|1093|1098.64|1093.24|1098.3|1092.9|32
1655974640000|2022-06-23 08:57:20|1098.37|1092.97|1098.14|1092.74|1098.42|1093.02|1097.93|1092.53|23
1655974650000|2022-06-23 08:57:30|1098.11|1092.71|1097.35|1091.95|1098.19|1092.79|1097.35|1091.95|30
1655974660000|2022-06-23 08:57:40|1097.38|1091.98|1097.63|1092.23|1097.63|1092.23|1096.58|1091.18|32
1655974670000|2022-06-23 08:57:50|1097.62|1092.22|1098.2|1092.8|1098.2|1092.8|1097.01|1091.61|33
1655974680000|2022-06-23 08:58:00|1098.11|1092.71|1098.34|1092.94|1098.46|1093.06|1097.9|1092.5|34
1655974690000|2022-06-23 08:58:10|1098.36|1092.96|1098.22|1092.82|1098.44|1093.04|1097.98|1092.58|32
1655974700000|2022-06-23 08:58:20|1098.24|1092.84|1098.57|1093.17|1098.57|1093.17|1098.18|1092.78|24
1655974710000|2022-06-23 08:58:30|1098.68|1093.28|1100.1|1094.7|1100.34|1094.94|1098.68|1093.28|34
1655974720000|2022-06-23 08:58:40|1100.06|1094.66|1099.61|1094.21|1100.09|1094.69|1099.35|1093.95|35
1655974730000|2022-06-23 08:58:50|1099.58|1094.18|1100.3|1094.9|1100.39|1094.99|1099.55|1094.15|31
1655974740000|2022-06-23 08:59:00|1100.31|1094.91|1100.03|1094.63|1100.31|1094.91|1099.95|1094.55|34
1655974750000|2022-06-23 08:59:10|1100.01|1094.61|1100.24|1094.84|1100.32|1094.92|1099.82|1094.42|33
1655974760000|2022-06-23 08:59:20|1100.19|1094.79|1099.72|1094.32|1100.22|1094.82|1099.64|1094.24|29
1655974770000|2022-06-23 08:59:30|1099.68|1094.28|1099.2|1093.8|1099.71|1094.31|1099.2|1093.8|22
1655974780000|2022-06-23 08:59:40|1099.41|1094.01|1099.54|1094.14|1099.78|1094.38|1099.35|1093.95|32
1655974790000|2022-06-23 08:59:50|1099.56|1094.16|1099.56|1094.16|1099.56|1094.16|1099.11|1093.71|25
1655974800000|2022-06-23 09:00:00|1099.52|1094.12|1100.14|1094.74|1100.14|1094.74|1099.49|1094.09|33
1655974810000|2022-06-23 09:00:10|1100.15|1094.75|1100.07|1094.67|1100.29|1094.89|1099.95|1094.55|29
1655974820000|2022-06-23 09:00:20|1100.06|1094.66|1100.24|1094.84|1100.24|1094.84|1099.88|1094.48|30
1655974830000|2022-06-23 09:00:30|1100.23|1094.83|1100.9|1095.5|1100.9|1095.5|1100.23|1094.83|33
1655974840000|2022-06-23 09:00:40|1100.8|1095.4|1100.82|1095.42|1100.89|1095.49|1100.78|1095.38|32
1655974850000|2022-06-23 09:00:50|1100.79|1095.39|1101.26|1095.86|1101.71|1096.31|1100.72|1095.32|34
1655974860000|2022-06-23 09:01:00|1101.25|1095.85|1100.97|1095.57|1101.34|1095.94|1100.79|1095.39|37
1655974870000|2022-06-23 09:01:10|1100.93|1095.53|1101.06|1095.66|1101.15|1095.75|1100.88|1095.48|28
1655974880000|2022-06-23 09:01:20|1101.07|1095.67|1101.34|1095.94|1101.4|1096|1101.04|1095.64|25
1655974890000|2022-06-23 09:01:30|1101.32|1095.92|1101.67|1096.27|1101.67|1096.27|1101.25|1095.85|26
1655974900000|2022-06-23 09:01:40|1101.65|1096.25|1102.53|1097.13|1102.74|1097.34|1101.64|1096.24|37
1655974910000|2022-06-23 09:01:50|1102.52|1097.12|1102.27|1096.87|1102.6|1097.2|1101.91|1096.51|32
1655974920000|2022-06-23 09:02:00|1102.26|1096.86|1101.8|1096.4|1102.26|1096.86|1101.7|1096.3|29
1655974930000|2022-06-23 09:02:10|1101.79|1096.39|1101.39|1095.99|1102.08|1096.68|1101.37|1095.97|37
1655974940000|2022-06-23 09:02:20|1101.43|1096.03|1101.37|1095.97|1101.55|1096.15|1101.28|1095.88|30
1655974950000|2022-06-23 09:02:30|1101.33|1095.93|1101.27|1095.87|1101.34|1095.94|1101.14|1095.74|34
1655974960000|2022-06-23 09:02:40|1101.22|1095.82|1101.29|1095.89|1101.35|1095.95|1101.09|1095.69|20
1655974970000|2022-06-23 09:02:50|1101.33|1095.93|1101.86|1096.46|1101.92|1096.52|1101.28|1095.88|33
1655974980000|2022-06-23 09:03:00|1101.88|1096.48|1101.45|1096.05|1101.98|1096.58|1101.4|1096|30
1655974990000|2022-06-23 09:03:10|1101.48|1096.08|1101.48|1096.08|1101.6|1096.2|1101.3|1095.9|29
1655975000000|2022-06-23 09:03:20|1101.45|1096.05|1102.12|1096.72|1102.12|1096.72|1101.45|1096.05|29
1655975010000|2022-06-23 09:03:30|1101.89|1096.49|1101.82|1096.42|1101.89|1096.49|1101.51|1096.11|30
1655975020000|2022-06-23 09:03:40|1101.83|1096.43|1101.89|1096.49|1101.98|1096.58|1101.83|1096.43|26
1655975030000|2022-06-23 09:03:50|1101.92|1096.52|1101.86|1096.46|1102.08|1096.68|1101.85|1096.45|20
1655975040000|2022-06-23 09:04:00|1101.91|1096.51|1101.5|1096.1|1101.91|1096.51|1101.44|1096.04|33
1655975050000|2022-06-23 09:04:10|1101.54|1096.14|1100.79|1095.39|1101.54|1096.14|1100.78|1095.38|34
1655975060000|2022-06-23 09:04:20|1100.86|1095.46|1101|1095.6|1101|1095.6|1100.78|1095.38|32
1655975070000|2022-06-23 09:04:30|1101.05|1095.65|1101.05|1095.65|1101.37|1095.97|1101.01|1095.61|32
1655975080000|2022-06-23 09:04:40|1101.08|1095.68|1101.37|1095.97|1101.39|1095.99|1101.01|1095.61|29
1655975090000|2022-06-23 09:04:50|1101.33|1095.93|1101.37|1095.97|1101.43|1096.03|1101.2|1095.8|26
1655975100000|2022-06-23 09:05:00|1101.27|1095.87|1101.46|1096.06|1101.51|1096.11|1101.25|1095.85|27
1655975110000|2022-06-23 09:05:10|1101.47|1096.07|1101.79|1096.39|1101.85|1096.45|1101.37|1095.97|35
1655975120000|2022-06-23 09:05:20|1101.73|1096.33|1101.8|1096.4|1101.88|1096.48|1101.73|1096.33|29
1655975130000|2022-06-23 09:05:30|1101.82|1096.42|1101.42|1096.02|1101.84|1096.44|1101.42|1096.02|27
1655975140000|2022-06-23 09:05:40|1101.39|1095.99|1100.91|1095.51|1101.39|1095.99|1100.79|1095.39|30
1655975150000|2022-06-23 09:05:50|1100.93|1095.53|1101.17|1095.77|1101.17|1095.77|1100.85|1095.45|25
1655975160000|2022-06-23 09:06:00|1101.12|1095.72|1100.98|1095.58|1101.61|1096.21|1100.97|1095.57|30
1655975170000|2022-06-23 09:06:10|1101.12|1095.72|1101.31|1095.91|1101.31|1095.91|1100.92|1095.52|28
1655975180000|2022-06-23 09:06:20|1101.23|1095.83|1101.48|1096.08|1101.6|1096.2|1101.23|1095.83|31
1655975190000|2022-06-23 09:06:30|1101.34|1095.94|1101.24|1095.84|1101.39|1095.99|1101.23|1095.83|32
1655975200000|2022-06-23 09:06:40|1101.23|1095.83|1100.66|1095.26|1101.35|1095.95|1100.66|1095.26|24
1655975210000|2022-06-23 09:06:50|1100.54|1095.14|1100.62|1095.22|1100.74|1095.34|1100.54|1095.14|20
1655975220000|2022-06-23 09:07:00|1100.58|1095.18|1101.08|1095.68|1101.15|1095.75|1100.55|1095.15|29
1655975230000|2022-06-23 09:07:10|1101.1|1095.7|1101.56|1096.16|1101.56|1096.16|1100.97|1095.57|33
1655975240000|2022-06-23 09:07:20|1101.66|1096.26|1101.63|1096.23|1101.87|1096.47|1101.54|1096.14|28
1655975250000|2022-06-23 09:07:30|1101.61|1096.21|1101.16|1095.76|1101.68|1096.28|1101.08|1095.68|31
1655975260000|2022-06-23 09:07:40|1101.22|1095.82|1101.08|1095.68|1101.45|1096.05|1100.97|1095.57|26
1655975270000|2022-06-23 09:07:50|1101.04|1095.64|1101.08|1095.68|1101.2|1095.8|1101.01|1095.61|25
1655975280000|2022-06-23 09:08:00|1101.04|1095.64|1101.45|1096.05|1101.45|1096.05|1100.98|1095.58|22
1655975290000|2022-06-23 09:08:10|1101.66|1096.26|1101.79|1096.39|1102.09|1096.69|1101.52|1096.12|30
1655975300000|2022-06-23 09:08:20|1101.76|1096.36|1101.89|1096.49|1102|1096.6|1101.67|1096.27|27
1655975310000|2022-06-23 09:08:30|1101.95|1096.55|1101.72|1096.32|1101.95|1096.55|1101.64|1096.24|28
1655975320000|2022-06-23 09:08:40|1101.71|1096.31|1101.81|1096.41|1101.82|1096.42|1101.69|1096.29|34
1655975330000|2022-06-23 09:08:50|1101.83|1096.43|1101.22|1095.82|1101.87|1096.47|1101.16|1095.76|26
1655975340000|2022-06-23 09:09:00|1101.23|1095.83|1101.77|1096.37|1101.77|1096.37|1101.19|1095.79|34
1655975350000|2022-06-23 09:09:10|1101.72|1096.32|1101.63|1096.23|1101.72|1096.32|1101.38|1095.98|28
1655975360000|2022-06-23 09:09:20|1101.62|1096.22|1101.65|1096.25|1101.74|1096.34|1101.56|1096.16|24
1655975370000|2022-06-23 09:09:30|1101.67|1096.27|1101.58|1096.18|1101.67|1096.27|1101.53|1096.13|24
1655975380000|2022-06-23 09:09:40|1101.6|1096.2|1101.72|1096.32|1101.72|1096.32|1101.6|1096.2|26
1655975390000|2022-06-23 09:09:50|1101.76|1096.36|1102.09|1096.69|1102.1|1096.7|1101.75|1096.35|27
1655975400000|2022-06-23 09:10:00|1102.16|1096.76|1102.19|1096.79|1102.29|1096.89|1102.13|1096.73|29
1655975410000|2022-06-23 09:10:10|1102.23|1096.83|1102.31|1096.91|1102.32|1096.92|1102|1096.6|25
1655975420000|2022-06-23 09:10:20|1102.3|1096.9|1102.32|1096.92|1102.54|1097.14|1102.29|1096.89|29
1655975430000|2022-06-23 09:10:30|1102.39|1096.99|1102.5|1097.1|1102.59|1097.19|1102.3|1096.9|32
1655975440000|2022-06-23 09:10:40|1102.51|1097.11|1102.85|1097.45|1102.9|1097.5|1102.46|1097.06|29
1655975450000|2022-06-23 09:10:50|1102.9|1097.5|1103.16|1097.76|1103.16|1097.76|1102.9|1097.5|16
1655975460000|2022-06-23 09:11:00|1103.13|1097.73|1103.31|1097.91|1103.31|1097.91|1103.08|1097.68|33
1655975470000|2022-06-23 09:11:10|1103.4|1098|1103.18|1097.78|1103.44|1098.04|1103.18|1097.78|31
1655975480000|2022-06-23 09:11:20|1103.13|1097.73|1103.28|1097.88|1103.31|1097.91|1103.02|1097.62|28
1655975490000|2022-06-23 09:11:30|1103.26|1097.86|1103.23|1097.83|1103.26|1097.86|1103.12|1097.72|19
1655975500000|2022-06-23 09:11:40|1103.22|1097.82|1103.33|1097.93|1103.33|1097.93|1102.98|1097.58|28
1655975510000|2022-06-23 09:11:50|1103.34|1097.94|1103.45|1098.05|1103.57|1098.17|1103.3|1097.9|31
1655975520000|2022-06-23 09:12:00|1103.46|1098.06|1103.4|1098|1103.55|1098.15|1103.39|1097.99|15
1655975530000|2022-06-23 09:12:10|1103.38|1097.98|1103.5|1098.1|1103.52|1098.12|1103.37|1097.97|27
1655975540000|2022-06-23 09:12:20|1103.49|1098.09|1103.33|1097.93|1103.55|1098.15|1103.19|1097.79|32
1655975550000|2022-06-23 09:12:30|1103.32|1097.92|1103.4|1098|1103.48|1098.08|1103.32|1097.92|29
1655975560000|2022-06-23 09:12:40|1103.39|1097.99|1103.42|1098.02|1103.48|1098.08|1103.34|1097.94|27
1655975570000|2022-06-23 09:12:50|1103.43|1098.03|1103.59|1098.19|1103.61|1098.21|1103.36|1097.96|31
1655975580000|2022-06-23 09:13:00|1103.42|1098.02|1103.61|1098.21|1103.63|1098.23|1103.41|1098.01|22
1655975590000|2022-06-23 09:13:10|1103.6|1098.2|1104.03|1098.63|1104.05|1098.65|1103.6|1098.2|28
1655975600000|2022-06-23 09:13:20|1104.05|1098.65|1104.09|1098.69|1104.09|1098.69|1103.88|1098.48|24
1655975610000|2022-06-23 09:13:30|1104.08|1098.68|1104.08|1098.68|1104.14|1098.74|1103.87|1098.47|30
1655975620000|2022-06-23 09:13:40|1104.09|1098.69|1104.33|1098.93|1104.35|1098.95|1104.04|1098.64|28
1655975630000|2022-06-23 09:13:50|1104.38|1098.98|1104.22|1098.82|1104.38|1098.98|1104.2|1098.8|32
1655975640000|2022-06-23 09:14:00|1104.24|1098.84|1104.74|1099.34|1104.78|1099.38|1104.17|1098.77|27
1655975650000|2022-06-23 09:14:10|1104.72|1099.32|1105.18|1099.78|1105.18|1099.78|1104.72|1099.32|25
1655975660000|2022-06-23 09:14:20|1105.2|1099.8|1105.05|1099.65|1105.2|1099.8|1104.82|1099.42|35
1655975670000|2022-06-23 09:14:30|1105.04|1099.64|1104.77|1099.37|1105.07|1099.67|1104.77|1099.37|27
1655975680000|2022-06-23 09:14:40|1104.78|1099.38|1104.53|1099.13|1104.81|1099.41|1104.48|1099.08|22
1655975690000|2022-06-23 09:14:50|1104.52|1099.12|1104.51|1099.11|1104.56|1099.16|1104.5|1099.1|21
1655975700000|2022-06-23 09:15:00|1104.53|1099.13|1104.65|1099.25|1104.65|1099.25|1104.48|1099.08|20
1655975710000|2022-06-23 09:15:10|1104.64|1099.24|1104.72|1099.32|1104.73|1099.33|1104.64|1099.24|18
1655975720000|2022-06-23 09:15:20|1104.7|1099.3|1104.25|1098.85|1104.78|1099.38|1104.22|1098.82|31
1655975730000|2022-06-23 09:15:30|1104.22|1098.82|1103.63|1098.23|1104.36|1098.96|1103.47|1098.07|35
1655975740000|2022-06-23 09:15:40|1103.69|1098.29|1103.11|1097.71|1103.69|1098.29|1103.11|1097.71|26
1655975750000|2022-06-23 09:15:50|1103.27|1097.87|1103.95|1098.55|1104.09|1098.69|1103.14|1097.74|23
1655975760000|2022-06-23 09:16:00|1104.09|1098.69|1104.13|1098.73|1104.26|1098.86|1103.99|1098.59|34
1655975770000|2022-06-23 09:16:10|1104.12|1098.72|1104.02|1098.62|1104.24|1098.84|1103.96|1098.56|25
1655975780000|2022-06-23 09:16:20|1104.01|1098.61|1103.98|1098.58|1104.02|1098.62|1103.92|1098.52|23
1655975790000|2022-06-23 09:16:30|1103.95|1098.55|1104.04|1098.64|1104.04|1098.64|1103.91|1098.51|24
1655975800000|2022-06-23 09:16:40|1104|1098.6|1104.15|1098.75|1104.18|1098.78|1103.8|1098.4|27
1655975810000|2022-06-23 09:16:50|1104.09|1098.69|1104.18|1098.78|1104.3|1098.9|1104.03|1098.63|31
1655975820000|2022-06-23 09:17:00|1104.19|1098.79|1105.13|1099.73|1105.15|1099.75|1104.14|1098.74|33
1655975830000|2022-06-23 09:17:10|1105.19|1099.79|1105.11|1099.71|1105.19|1099.79|1104.98|1099.58|34
1655975840000|2022-06-23 09:17:20|1105.07|1099.67|1105.05|1099.65|1105.11|1099.71|1104.89|1099.49|31
1655975850000|2022-06-23 09:17:30|1105.07|1099.67|1104.9|1099.5|1105.07|1099.67|1104.74|1099.34|26
1655975860000|2022-06-23 09:17:40|1104.89|1099.49|1105.04|1099.64|1105.13|1099.73|1104.74|1099.34|27
1655975870000|2022-06-23 09:17:50|1105.05|1099.65|1104.97|1099.57|1105.06|1099.66|1104.84|1099.44|30
1655975880000|2022-06-23 09:18:00|1105.04|1099.64|1105.11|1099.71|1105.29|1099.89|1104.98|1099.58|27
1655975890000|2022-06-23 09:18:10|1105.13|1099.73|1104.92|1099.52|1105.13|1099.73|1104.85|1099.45|25
1655975900000|2022-06-23 09:18:20|1104.95|1099.55|1104.84|1099.44|1104.98|1099.58|1104.84|1099.44|15
1655975910000|2022-06-23 09:18:30|1104.85|1099.45|1104.68|1099.28|1104.95|1099.55|1104.68|1099.28|16
1655975920000|2022-06-23 09:18:40|1104.64|1099.24|1104.97|1099.57|1104.98|1099.58|1104.59|1099.19|35
1655975930000|2022-06-23 09:18:50|1104.87|1099.47|1104.56|1099.16|1104.96|1099.56|1104.29|1098.89|29
1655975940000|2022-06-23 09:19:00|1104.55|1099.15|1104.59|1099.19|1104.63|1099.23|1104.48|1099.08|17
1655975950000|2022-06-23 09:19:10|1104.62|1099.22|1104.75|1099.35|1105.03|1099.63|1104.53|1099.13|24
1655975960000|2022-06-23 09:19:20|1104.66|1099.26|1104.81|1099.41|1105.18|1099.78|1104.64|1099.24|32
1655975970000|2022-06-23 09:19:30|1104.83|1099.43|1104.87|1099.47|1105.21|1099.81|1104.7|1099.3|33
1655975980000|2022-06-23 09:19:40|1104.91|1099.51|1104.93|1099.53|1104.95|1099.55|1104.73|1099.33|24
1655975990000|2022-06-23 09:19:50|1104.87|1099.47|1104.48|1099.08|1104.94|1099.54|1104.42|1099.02|25
1655976000000|2022-06-23 09:20:00|1104.55|1099.15|1104.32|1098.92|1104.55|1099.15|1104.28|1098.88|27
1655976010000|2022-06-23 09:20:10|1104.47|1099.07|1104.43|1099.03|1104.47|1099.07|1104.28|1098.88|27
1655976020000|2022-06-23 09:20:20|1104.41|1099.01|1104.3|1098.9|1104.46|1099.06|1104.28|1098.88|18
1655976030000|2022-06-23 09:20:30|1104.28|1098.88|1104.89|1099.49|1104.94|1099.54|1104.28|1098.88|25
1655976040000|2022-06-23 09:20:40|1104.91|1099.51|1105.11|1099.71|1105.17|1099.77|1104.84|1099.44|22
1655976050000|2022-06-23 09:20:50|1105.1|1099.7|1105.16|1099.76|1105.16|1099.76|1105.1|1099.7|6
1655976060000|2022-06-23 09:21:00|1105.17|1099.77|1105.06|1099.66|1105.17|1099.77|1105.03|1099.63|20
1655976070000|2022-06-23 09:21:10|1105.11|1099.71|1105.35|1099.95|1105.45|1100.05|1105.01|1099.61|18
1655976080000|2022-06-23 09:21:20|1105.38|1099.98|1105.27|1099.87|1105.46|1100.06|1105.26|1099.86|13
1655976090000|2022-06-23 09:21:30|1105.26|1099.86|1105.05|1099.65|1105.34|1099.94|1105.05|1099.65|27
1655976100000|2022-06-23 09:21:40|1105.08|1099.68|1105.05|1099.65|1105.08|1099.68|1104.87|1099.47|22
1655976110000|2022-06-23 09:21:50|1105.03|1099.63|1104.74|1099.34|1105.05|1099.65|1104.67|1099.27|22
1655976120000|2022-06-23 09:22:00|1104.68|1099.28|1104.12|1098.72|1104.83|1099.43|1103.96|1098.56|23
1655976130000|2022-06-23 09:22:10|1104.11|1098.71|1104.91|1099.51|1104.91|1099.51|1103.78|1098.38|21
1655976140000|2022-06-23 09:22:20|1104.8|1099.4|1104.68|1099.28|1105.17|1099.77|1104.53|1099.13|25
1655976150000|2022-06-23 09:22:30|1104.71|1099.31|1107.88|1102.48|1108.32|1102.92|1104.7|1099.3|31
1655976160000|2022-06-23 09:22:40|1107.86|1102.46|1110.18|1104.78|1110.18|1104.78|1107.84|1102.44|36
1655976170000|2022-06-23 09:22:50|1110.16|1104.76|1116.09|1110.69|1116.09|1110.69|1109.81|1104.41|38
1655976180000|2022-06-23 09:23:00|1116.53|1111.13|1113.5|1108.1|1117.42|1112.02|1113.27|1107.87|38
1655976190000|2022-06-23 09:23:10|1113.35|1107.95|1112.62|1107.22|1113.84|1108.44|1112.56|1107.16|35
1655976200000|2022-06-23 09:23:20|1112.53|1107.13|1111.34|1105.94|1112.87|1107.47|1111.09|1105.69|37
1655976210000|2022-06-23 09:23:30|1111.36|1105.96|1110.6|1105.2|1111.5|1106.1|1110.03|1104.63|38
1655976220000|2022-06-23 09:23:40|1110.67|1105.27|1109.15|1103.75|1111.01|1105.61|1109.15|1103.75|37
1655976230000|2022-06-23 09:23:50|1109.14|1103.74|1109.35|1103.95|1109.53|1104.13|1108.72|1103.32|36
1655976240000|2022-06-23 09:24:00|1109.38|1103.98|1108.53|1103.13|1109.49|1104.09|1108.53|1103.13|35
1655976250000|2022-06-23 09:24:10|1108.51|1103.11|1107.45|1102.05|1108.51|1103.11|1107.42|1102.02|37
1655976260000|2022-06-23 09:24:20|1107.46|1102.06|1106.25|1100.85|1107.65|1102.25|1106.25|1100.85|36
1655976270000|2022-06-23 09:24:30|1106.21|1100.81|1103.18|1097.78|1106.21|1100.81|1102.89|1097.49|39
1655976280000|2022-06-23 09:24:40|1103.11|1097.71|1103.08|1097.68|1103.22|1097.82|1102.98|1097.58|37
1655976290000|2022-06-23 09:24:50|1103|1097.6|1104.07|1098.67|1104.07|1098.67|1102.99|1097.59|38
1655976300000|2022-06-23 09:25:00|1104.14|1098.74|1102.81|1097.41|1104.15|1098.75|1102.77|1097.37|38
1655976310000|2022-06-23 09:25:10|1102.83|1097.43|1102.65|1097.25|1102.91|1097.51|1102.56|1097.16|35
1655976320000|2022-06-23 09:25:20|1102.72|1097.32|1103.95|1098.55|1103.95|1098.55|1102.47|1097.07|37
1655976330000|2022-06-23 09:25:30|1103.97|1098.57|1106.5|1101.1|1106.54|1101.14|1103.97|1098.57|34
1655976340000|2022-06-23 09:25:40|1106.44|1101.04|1104.93|1099.53|1106.44|1101.04|1104.72|1099.32|36
1655976350000|2022-06-23 09:25:50|1104.89|1099.49|1105.27|1099.87|1105.67|1100.27|1104.67|1099.27|37
1655976360000|2022-06-23 09:26:00|1105.29|1099.89|1104.59|1099.19|1105.31|1099.91|1104.59|1099.19|36
1655976370000|2022-06-23 09:26:10|1104.54|1099.14|1104.82|1099.42|1105.01|1099.61|1104.46|1099.06|32
1655976380000|2022-06-23 09:26:20|1104.81|1099.41|1104.77|1099.37|1104.83|1099.43|1104.66|1099.26|31
1655976390000|2022-06-23 09:26:30|1104.8|1099.4|1105.38|1099.98|1105.39|1099.99|1104.66|1099.26|33
1655976400000|2022-06-23 09:26:40|1105.39|1099.99|1104.95|1099.55|1105.6|1100.2|1104.87|1099.47|35
1655976410000|2022-06-23 09:26:50|1104.92|1099.52|1104.71|1099.31|1105.01|1099.61|1104.71|1099.31|29
1655976420000|2022-06-23 09:27:00|1104.75|1099.35|1104.8|1099.4|1104.87|1099.47|1104.57|1099.17|32
1655976430000|2022-06-23 09:27:10|1104.73|1099.33|1103.6|1098.2|1104.8|1099.4|1103.6|1098.2|34
1655976440000|2022-06-23 09:27:20|1103.48|1098.08|1102.49|1097.09|1103.48|1098.08|1102.39|1096.99|32
1655976450000|2022-06-23 09:27:30|1102.48|1097.08|1101.08|1095.68|1102.53|1097.13|1100.86|1095.46|36
1655976460000|2022-06-23 09:27:40|1100.99|1095.59|1100.16|1094.76|1100.99|1095.59|1100.07|1094.67|34
1655976470000|2022-06-23 09:27:50|1100.14|1094.74|1101.66|1096.26|1101.69|1096.29|1100.14|1094.74|33
1655976480000|2022-06-23 09:28:00|1101.71|1096.31|1100.55|1095.15|1101.71|1096.31|1100.36|1094.96|38
1655976490000|2022-06-23 09:28:10|1100.63|1095.23|1100.34|1094.94|1100.77|1095.37|1099.96|1094.56|33
1655976500000|2022-06-23 09:28:20|1100.24|1094.84|1101.27|1095.87|1101.27|1095.87|1099.95|1094.55|36
1655976510000|2022-06-23 09:28:30|1101.34|1095.94|1101.31|1095.91|1101.47|1096.07|1100.91|1095.51|33
1655976520000|2022-06-23 09:28:40|1101.33|1095.93|1101.74|1096.34|1101.74|1096.34|1101.33|1095.93|33
1655976530000|2022-06-23 09:28:50|1101.81|1096.41|1102.08|1096.68|1102.08|1096.68|1101.81|1096.41|30
1655976540000|2022-06-23 09:29:00|1102.07|1096.67|1101.93|1096.53|1102.67|1097.27|1101.87|1096.47|37
1655976550000|2022-06-23 09:29:10|1101.86|1096.46|1101.23|1095.83|1101.91|1096.51|1101.14|1095.74|35
1655976560000|2022-06-23 09:29:20|1101.22|1095.82|1101.82|1096.42|1101.91|1096.51|1101.2|1095.8|31
1655976570000|2022-06-23 09:29:30|1101.83|1096.43|1101.95|1096.55|1101.95|1096.55|1101.67|1096.27|27
1655976580000|2022-06-23 09:29:40|1101.92|1096.52|1101.85|1096.45|1101.92|1096.52|1101.56|1096.16|34
1655976590000|2022-06-23 09:29:50|1101.86|1096.46|1101.94|1096.54|1102.02|1096.62|1101.85|1096.45|23
1655976600000|2022-06-23 09:30:00|1101.97|1096.57|1101.04|1095.64|1101.97|1096.57|1101.04|1095.64|32
1655976610000|2022-06-23 09:30:10|1101.02|1095.62|1099.97|1094.57|1101.02|1095.62|1099.97|1094.57|36
1655976620000|2022-06-23 09:30:20|1099.91|1094.51|1100.29|1094.89|1100.45|1095.05|1099.82|1094.42|35
1655976630000|2022-06-23 09:30:30|1100.36|1094.96|1100.26|1094.86|1100.51|1095.11|1100.19|1094.79|37
1655976640000|2022-06-23 09:30:40|1100.27|1094.87|1099.82|1094.42|1100.41|1095.01|1099.82|1094.42|33
1655976650000|2022-06-23 09:30:50|1099.83|1094.43|1100.07|1094.67|1100.1|1094.7|1099.49|1094.09|34
1655976660000|2022-06-23 09:31:00|1100.17|1094.77|1099.48|1094.08|1100.17|1094.77|1099.48|1094.08|37
1655976670000|2022-06-23 09:31:10|1099.56|1094.16|1099.36|1093.96|1099.7|1094.3|1098.9|1093.5|37
1655976680000|2022-06-23 09:31:20|1099.35|1093.95|1099.2|1093.8|1099.35|1093.95|1098.76|1093.36|33
1655976690000|2022-06-23 09:31:30|1099.21|1093.81|1099.49|1094.09|1099.72|1094.32|1099.21|1093.81|33
1655976700000|2022-06-23 09:31:40|1099.52|1094.12|1099.38|1093.98|1099.59|1094.19|1099.17|1093.77|33
1655976710000|2022-06-23 09:31:50|1099.37|1093.97|1100.2|1094.8|1100.2|1094.8|1099.33|1093.93|32
1655976720000|2022-06-23 09:32:00|1100.17|1094.77|1100.33|1094.93|1100.41|1095.01|1100.16|1094.76|30
1655976730000|2022-06-23 09:32:10|1100.21|1094.81|1102.41|1097.01|1102.41|1097.01|1100.21|1094.81|35
1655976740000|2022-06-23 09:32:20|1102.46|1097.06|1101.81|1096.41|1102.78|1097.38|1101.8|1096.4|35
1655976750000|2022-06-23 09:32:30|1101.82|1096.42|1102.05|1096.65|1102.06|1096.66|1101.68|1096.28|35
1655976760000|2022-06-23 09:32:40|1102.04|1096.64|1101.4|1096|1102.05|1096.65|1101.4|1096|33
1655976770000|2022-06-23 09:32:50|1101.41|1096.01|1101.86|1096.46|1101.89|1096.49|1101.34|1095.94|28
1655976780000|2022-06-23 09:33:00|1101.89|1096.49|1102.8|1097.4|1102.94|1097.54|1101.85|1096.45|32
1655976790000|2022-06-23 09:33:10|1102.78|1097.38|1103.43|1098.03|1103.43|1098.03|1102.78|1097.38|28
1655976800000|2022-06-23 09:33:20|1103.56|1098.16|1104.52|1099.12|1104.71|1099.31|1103.54|1098.14|35
1655976810000|2022-06-23 09:33:30|1104.5|1099.1|1105.21|1099.81|1105.21|1099.81|1104.45|1099.05|30
1655976820000|2022-06-23 09:33:40|1105.3|1099.9|1105.17|1099.77|1106.11|1100.71|1105.17|1099.77|39
1655976830000|2022-06-23 09:33:50|1105.05|1099.65|1105.14|1099.74|1105.22|1099.82|1104.82|1099.42|36
1655976840000|2022-06-23 09:34:00|1105.13|1099.73|1105.75|1100.35|1105.77|1100.37|1105.01|1099.61|31
1655976850000|2022-06-23 09:34:10|1105.74|1100.34|1106.42|1101.02|1106.42|1101.02|1105.74|1100.34|31
1655976860000|2022-06-23 09:34:20|1106.33|1100.93|1106.35|1100.95|1106.35|1100.95|1105.75|1100.35|34
1655976870000|2022-06-23 09:34:30|1106.28|1100.88|1104.53|1099.13|1106.41|1101.01|1104|1098.6|35
1655976880000|2022-06-23 09:34:40|1104.62|1099.22|1105.71|1100.31|1105.84|1100.44|1104.62|1099.22|34
1655976890000|2022-06-23 09:34:50|1105.68|1100.28|1106.45|1101.05|1106.75|1101.35|1105.65|1100.25|31
1655976900000|2022-06-23 09:35:00|1106.39|1100.99|1105.86|1100.46|1106.5|1101.1|1105.58|1100.18|37
1655976910000|2022-06-23 09:35:10|1105.87|1100.47|1103.96|1098.56|1105.91|1100.51|1103.95|1098.55|34
1655976920000|2022-06-23 09:35:20|1103.88|1098.48|1103.85|1098.45|1103.93|1098.53|1103.54|1098.14|28
1655976930000|2022-06-23 09:35:30|1103.83|1098.43|1103.44|1098.04|1103.94|1098.54|1103.32|1097.92|36
1655976940000|2022-06-23 09:35:40|1103.51|1098.11|1103.12|1097.72|1103.51|1098.11|1102.92|1097.52|31
1655976950000|2022-06-23 09:35:50|1103.13|1097.73|1102.62|1097.22|1103.71|1098.31|1102.62|1097.22|34
1655976960000|2022-06-23 09:36:00|1102.78|1097.38|1102.97|1097.57|1103.12|1097.72|1102.67|1097.27|28
1655976970000|2022-06-23 09:36:10|1103.1|1097.7|1103.18|1097.78|1103.43|1098.03|1102.94|1097.54|28
1655976980000|2022-06-23 09:36:20|1103.16|1097.76|1103.58|1098.18|1103.61|1098.21|1103.11|1097.71|25
1655976990000|2022-06-23 09:36:30|1103.64|1098.24|1102.1|1096.7|1103.8|1098.4|1102.1|1096.7|34
1655977000000|2022-06-23 09:36:40|1102.14|1096.74|1100.73|1095.33|1102.51|1097.11|1100.65|1095.25|30
1655977010000|2022-06-23 09:36:50|1100.66|1095.26|1099.52|1094.12|1100.66|1095.26|1099.52|1094.12|36
1655977020000|2022-06-23 09:37:00|1099.23|1093.83|1099.42|1094.02|1099.72|1094.32|1099.2|1093.8|32
1655977030000|2022-06-23 09:37:10|1099.57|1094.17|1098.63|1093.23|1099.57|1094.17|1098.42|1093.02|38
1655977040000|2022-06-23 09:37:20|1098.68|1093.28|1098.83|1093.43|1099|1093.6|1098.61|1093.21|33
1655977050000|2022-06-23 09:37:30|1098.9|1093.5|1099.6|1094.2|1099.83|1094.43|1098.9|1093.5|34
1655977060000|2022-06-23 09:37:40|1099.76|1094.36|1099.37|1093.97|1100.22|1094.82|1099.37|1093.97|37
1655977070000|2022-06-23 09:37:50|1099.21|1093.81|1098.74|1093.34|1099.31|1093.91|1098.74|1093.34|32
1655977080000|2022-06-23 09:38:00|1098.81|1093.41|1099.27|1093.87|1099.63|1094.23|1098.79|1093.39|32
1655977090000|2022-06-23 09:38:10|1099.23|1093.83|1098.9|1093.5|1099.24|1093.84|1098.9|1093.5|37
1655977100000|2022-06-23 09:38:20|1098.91|1093.51|1099.04|1093.64|1099.2|1093.8|1098.66|1093.26|33
1655977110000|2022-06-23 09:38:30|1099.01|1093.61|1098.89|1093.49|1099.07|1093.67|1098.71|1093.31|29
1655977120000|2022-06-23 09:38:40|1098.94|1093.54|1098.27|1092.87|1098.94|1093.54|1098.06|1092.66|37
1655977130000|2022-06-23 09:38:50|1098.24|1092.84|1097.04|1091.64|1098.24|1092.84|1096.82|1091.42|32
1655977140000|2022-06-23 09:39:00|1096.95|1091.55|1097.93|1092.53|1098.35|1092.95|1096.95|1091.55|36
1655977150000|2022-06-23 09:39:10|1097.86|1092.46|1097.81|1092.41|1098.21|1092.81|1097.63|1092.23|34
1655977160000|2022-06-23 09:39:20|1097.8|1092.4|1097.95|1092.55|1098.15|1092.75|1097.73|1092.33|24
1655977170000|2022-06-23 09:39:30|1097.89|1092.49|1097.39|1091.99|1097.94|1092.54|1097.34|1091.94|24
1655977180000|2022-06-23 09:39:40|1097.38|1091.98|1097.71|1092.31|1097.71|1092.31|1097.2|1091.8|29
1655977190000|2022-06-23 09:39:50|1097.75|1092.35|1097.35|1091.95|1097.75|1092.35|1097.31|1091.91|30
1655977200000|2022-06-23 09:40:00|1097.4|1092|1098.08|1092.68|1098.11|1092.71|1097.38|1091.98|34
1655977210000|2022-06-23 09:40:10|1098.09|1092.69|1097.87|1092.47|1098.12|1092.72|1097.44|1092.04|31
1655977220000|2022-06-23 09:40:20|1097.78|1092.38|1097.43|1092.03|1097.78|1092.38|1097.32|1091.92|34
1655977230000|2022-06-23 09:40:30|1097.46|1092.06|1097.93|1092.53|1097.94|1092.54|1097.46|1092.06|31
1655977240000|2022-06-23 09:40:40|1097.94|1092.54|1098.26|1092.86|1098.74|1093.34|1097.94|1092.54|33
1655977250000|2022-06-23 09:40:50|1098.12|1092.72|1097.44|1092.04|1098.13|1092.73|1097.44|1092.04|34
1655977260000|2022-06-23 09:41:00|1097.46|1092.06|1097.79|1092.39|1098.15|1092.75|1097.31|1091.91|32
1655977270000|2022-06-23 09:41:10|1097.86|1092.46|1097.26|1091.86|1097.86|1092.46|1097.2|1091.8|34
1655977280000|2022-06-23 09:41:20|1097.25|1091.85|1097.23|1091.83|1097.25|1091.85|1097|1091.6|32
1655977290000|2022-06-23 09:41:30|1097.14|1091.74|1096.94|1091.54|1097.17|1091.77|1096.8|1091.4|32
1655977300000|2022-06-23 09:41:40|1096.9|1091.5|1096.09|1090.69|1096.9|1091.5|1095.98|1090.58|33
1655977310000|2022-06-23 09:41:50|1096.15|1090.75|1096.35|1090.95|1096.39|1090.99|1095.63|1090.23|34
1655977320000|2022-06-23 09:42:00|1096.39|1090.99|1096.54|1091.14|1096.59|1091.19|1096.31|1090.91|28
1655977330000|2022-06-23 09:42:10|1096.51|1091.11|1095.99|1090.59|1096.51|1091.11|1095.99|1090.59|35
1655977340000|2022-06-23 09:42:20|1096.13|1090.73|1096.1|1090.7|1096.63|1091.23|1096.02|1090.62|33
1655977350000|2022-06-23 09:42:30|1096.11|1090.71|1096.4|1091|1096.46|1091.06|1096.11|1090.71|31
1655977360000|2022-06-23 09:42:40|1096.32|1090.92|1096.64|1091.24|1096.73|1091.33|1096.25|1090.85|33
1655977370000|2022-06-23 09:42:50|1096.6|1091.2|1097.15|1091.75|1097.28|1091.88|1096.6|1091.2|34
1655977380000|2022-06-23 09:43:00|1097.13|1091.73|1097.58|1092.18|1098.03|1092.63|1097.13|1091.73|35
1655977390000|2022-06-23 09:43:10|1097.6|1092.2|1097.23|1091.83|1097.77|1092.37|1097.23|1091.83|33
1655977400000|2022-06-23 09:43:20|1097.2|1091.8|1096.8|1091.4|1097.2|1091.8|1096.57|1091.17|30
1655977410000|2022-06-23 09:43:30|1096.79|1091.39|1096.39|1090.99|1096.83|1091.43|1096.32|1090.92|30
1655977420000|2022-06-23 09:43:40|1096.41|1091.01|1096.44|1091.04|1096.46|1091.06|1096.13|1090.73|32
1655977430000|2022-06-23 09:43:50|1096.41|1091.01|1096.45|1091.05|1096.69|1091.29|1096.21|1090.81|34
1655977440000|2022-06-23 09:44:00|1096.47|1091.07|1095.88|1090.48|1096.53|1091.13|1095.88|1090.48|32
1655977450000|2022-06-23 09:44:10|1095.69|1090.29|1096.39|1090.99|1096.39|1090.99|1095.27|1089.87|33
1655977460000|2022-06-23 09:44:20|1096.57|1091.17|1096.31|1090.91|1096.66|1091.26|1096.02|1090.62|37
1655977470000|2022-06-23 09:44:30|1096.32|1090.92|1097.42|1092.02|1097.57|1092.17|1096.32|1090.92|31
1655977480000|2022-06-23 09:44:40|1097.47|1092.07|1097.24|1091.84|1097.98|1092.58|1097.24|1091.84|34
1655977490000|2022-06-23 09:44:50|1097.23|1091.83|1097.03|1091.63|1097.31|1091.91|1097.01|1091.61|33
1655977500000|2022-06-23 09:45:00|1097.05|1091.65|1096.54|1091.14|1097.28|1091.88|1096.54|1091.14|31
1655977510000|2022-06-23 09:45:10|1096.5|1091.1|1096.25|1090.85|1096.6|1091.2|1096.2|1090.8|35
1655977520000|2022-06-23 09:45:20|1096.19|1090.79|1096.16|1090.76|1096.26|1090.86|1096.11|1090.71|36
1655977530000|2022-06-23 09:45:30|1096.15|1090.75|1096.09|1090.69|1096.23|1090.83|1096.02|1090.62|32
1655977540000|2022-06-23 09:45:40|1096.07|1090.67|1096.75|1091.35|1096.92|1091.52|1096|1090.6|32
1655977550000|2022-06-23 09:45:50|1096.76|1091.36|1098.16|1092.76|1098.32|1092.92|1096.67|1091.27|31
1655977560000|2022-06-23 09:46:00|1098.2|1092.8|1098.04|1092.64|1099.39|1093.99|1098.04|1092.64|35
1655977570000|2022-06-23 09:46:10|1097.99|1092.59|1097.74|1092.34|1097.99|1092.59|1097.58|1092.18|29
1655977580000|2022-06-23 09:46:20|1098.1|1092.7|1098.03|1092.63|1098.1|1092.7|1097.79|1092.39|36
1655977590000|2022-06-23 09:46:30|1098.06|1092.66|1097.91|1092.51|1098.06|1092.66|1097.78|1092.38|31
1655977600000|2022-06-23 09:46:40|1098.08|1092.68|1098.49|1093.09|1098.55|1093.15|1098.08|1092.68|28
1655977610000|2022-06-23 09:46:50|1098.34|1092.94|1098.62|1093.22|1098.96|1093.56|1098.34|1092.94|29
1655977620000|2022-06-23 09:47:00|1098.6|1093.2|1100.33|1094.93|1100.37|1094.97|1098.57|1093.17|30
1655977630000|2022-06-23 09:47:10|1100.24|1094.84|1099.6|1094.2|1100.24|1094.84|1099.6|1094.2|34
1655977640000|2022-06-23 09:47:20|1099.58|1094.18|1098.67|1093.27|1099.58|1094.18|1098.67|1093.27|35
1655977650000|2022-06-23 09:47:30|1098.68|1093.28|1098.66|1093.26|1098.88|1093.48|1098.57|1093.17|34
1655977660000|2022-06-23 09:47:40|1098.68|1093.28|1098.83|1093.43|1098.92|1093.52|1098.47|1093.07|29
1655977670000|2022-06-23 09:47:50|1098.9|1093.5|1098.95|1093.55|1099.39|1093.99|1098.84|1093.44|21
1655977680000|2022-06-23 09:48:00|1098.96|1093.56|1099.33|1093.93|1099.33|1093.93|1098.93|1093.53|28
1655977690000|2022-06-23 09:48:10|1099.29|1093.89|1098.93|1093.53|1099.58|1094.18|1098.84|1093.44|33
1655977700000|2022-06-23 09:48:20|1098.94|1093.54|1099.32|1093.92|1099.36|1093.96|1098.79|1093.39|29
1655977710000|2022-06-23 09:48:30|1099.38|1093.98|1098.85|1093.45|1099.88|1094.48|1098.85|1093.45|33
1655977720000|2022-06-23 09:48:40|1098.84|1093.44|1098.92|1093.52|1099.08|1093.68|1098.83|1093.43|32
1655977730000|2022-06-23 09:48:50|1098.96|1093.56|1099.46|1094.06|1099.47|1094.07|1098.86|1093.46|27
1655977740000|2022-06-23 09:49:00|1099.48|1094.08|1100.54|1095.14|1100.54|1095.14|1099.33|1093.93|34
1655977750000|2022-06-23 09:49:10|1100.42|1095.02|1100.3|1094.9|1100.53|1095.13|1100.13|1094.73|34
1655977760000|2022-06-23 09:49:20|1100.09|1094.69|1099.9|1094.5|1100.25|1094.85|1099.8|1094.4|31
1655977770000|2022-06-23 09:49:30|1099.88|1094.48|1099.68|1094.28|1099.88|1094.48|1099.48|1094.08|30
1655977780000|2022-06-23 09:49:40|1099.65|1094.25|1098.99|1093.59|1099.73|1094.33|1098.99|1093.59|30
1655977790000|2022-06-23 09:49:50|1099|1093.6|1099.47|1094.07|1099.56|1094.16|1098.95|1093.55|27
1655977800000|2022-06-23 09:50:00|1099.49|1094.09|1099.53|1094.13|1099.83|1094.43|1099.47|1094.07|32
1655977810000|2022-06-23 09:50:10|1099.54|1094.14|1099.95|1094.55|1100.57|1095.17|1099.48|1094.08|31
1655977820000|2022-06-23 09:50:20|1100.01|1094.61|1100.79|1095.39|1100.8|1095.4|1099.83|1094.43|30
1655977830000|2022-06-23 09:50:30|1100.78|1095.38|1100.29|1094.89|1101.19|1095.79|1100.29|1094.89|34
1655977840000|2022-06-23 09:50:40|1100.19|1094.79|1100.16|1094.76|1100.28|1094.88|1099.99|1094.59|23
1655977850000|2022-06-23 09:50:50|1100.19|1094.79|1100.37|1094.97|1100.45|1095.05|1100.14|1094.74|27
1655977860000|2022-06-23 09:51:00|1100.42|1095.02|1101.01|1095.61|1101.13|1095.73|1100.29|1094.89|31
1655977870000|2022-06-23 09:51:10|1101.06|1095.66|1101.07|1095.67|1101.29|1095.89|1100.74|1095.34|34
1655977880000|2022-06-23 09:51:20|1101.11|1095.71|1102.19|1096.79|1102.2|1096.8|1101.11|1095.71|28
1655977890000|2022-06-23 09:51:30|1102.18|1096.78|1102.12|1096.72|1102.57|1097.17|1101.92|1096.52|37
1655977900000|2022-06-23 09:51:40|1102.2|1096.8|1103.4|1098|1103.4|1098|1102.2|1096.8|30
1655977910000|2022-06-23 09:51:50|1103.39|1097.99|1103.07|1097.67|1103.51|1098.11|1102.89|1097.49|39
1655977920000|2022-06-23 09:52:00|1103.03|1097.63|1102.94|1097.54|1103.14|1097.74|1102.83|1097.43|31
1655977930000|2022-06-23 09:52:10|1102.92|1097.52|1101.74|1096.34|1102.92|1097.52|1101.71|1096.31|35
1655977940000|2022-06-23 09:52:20|1101.78|1096.38|1103.1|1097.7|1103.2|1097.8|1101.75|1096.35|37
1655977950000|2022-06-23 09:52:30|1103.08|1097.68|1105.24|1099.84|1105.24|1099.84|1102.48|1097.08|36
1655977960000|2022-06-23 09:52:40|1105.54|1100.14|1104.9|1099.5|1105.81|1100.41|1104.76|1099.36|36
1655977970000|2022-06-23 09:52:50|1104.89|1099.49|1106.93|1101.53|1107.72|1102.32|1104.76|1099.36|39
1655977980000|2022-06-23 09:53:00|1106.97|1101.57|1106.61|1101.21|1107.49|1102.09|1106.6|1101.2|36
1655977990000|2022-06-23 09:53:10|1106.66|1101.26|1106.9|1101.5|1106.9|1101.5|1106.29|1100.89|36
1655978000000|2022-06-23 09:53:20|1107.49|1102.09|1109.17|1103.77|1109.25|1103.85|1107.49|1102.09|35
1655978010000|2022-06-23 09:53:30|1109.06|1103.66|1107.79|1102.39|1109.11|1103.71|1107.61|1102.21|40
1655978020000|2022-06-23 09:53:40|1107.84|1102.44|1107.62|1102.22|1108.16|1102.76|1107.54|1102.14|36
1655978030000|2022-06-23 09:53:50|1107.65|1102.25|1107.64|1102.24|1107.74|1102.34|1107.52|1102.12|32
1655978040000|2022-06-23 09:54:00|1107.72|1102.32|1108.47|1103.07|1108.54|1103.14|1107.11|1101.71|36
1655978050000|2022-06-23 09:54:10|1108.44|1103.04|1108.46|1103.06|1108.66|1103.26|1107.9|1102.5|37
1655978060000|2022-06-23 09:54:20|1108.49|1103.09|1109.34|1103.94|1109.81|1104.41|1108.42|1103.02|35
1655978070000|2022-06-23 09:54:30|1109.44|1104.04|1109.15|1103.75|1109.44|1104.04|1108.78|1103.38|38
1655978080000|2022-06-23 09:54:40|1109.11|1103.71|1108.38|1102.98|1109.25|1103.85|1108.36|1102.96|37
1655978090000|2022-06-23 09:54:50|1108.36|1102.96|1108.33|1102.93|1109|1103.6|1108.23|1102.83|34
1655978100000|2022-06-23 09:55:00|1108.31|1102.91|1107.32|1101.92|1108.36|1102.96|1107.2|1101.8|34
1655978110000|2022-06-23 09:55:10|1107.43|1102.03|1107.56|1102.16|1107.67|1102.27|1107.15|1101.75|34
1655978120000|2022-06-23 09:55:20|1107.61|1102.21|1106.97|1101.57|1107.75|1102.35|1106.95|1101.55|32
1655978130000|2022-06-23 09:55:30|1107.05|1101.65|1105.5|1100.1|1107.05|1101.65|1105.26|1099.86|39
1655978140000|2022-06-23 09:55:40|1105.61|1100.21|1108.71|1103.31|1108.72|1103.32|1105.6|1100.2|37
1655978150000|2022-06-23 09:55:50|1108.69|1103.29|1108.74|1103.34|1109.08|1103.68|1108.1|1102.7|36
1655978160000|2022-06-23 09:56:00|1108.73|1103.33|1107.52|1102.12|1108.83|1103.43|1107.52|1102.12|38
1655978170000|2022-06-23 09:56:10|1107.43|1102.03|1107.87|1102.47|1107.87|1102.47|1106.89|1101.49|34
1655978180000|2022-06-23 09:56:20|1107.63|1102.23|1107.76|1102.36|1107.84|1102.44|1107.52|1102.12|30
1655978190000|2022-06-23 09:56:30|1107.73|1102.33|1107.75|1102.35|1107.97|1102.57|1107.66|1102.26|34
1655978200000|2022-06-23 09:56:40|1107.76|1102.36|1107.78|1102.38|1107.93|1102.53|1107.48|1102.08|29
1655978210000|2022-06-23 09:56:50|1107.69|1102.29|1107.99|1102.59|1108.33|1102.93|1107.68|1102.28|34
1655978220000|2022-06-23 09:57:00|1107.96|1102.56|1106.98|1101.58|1108.18|1102.78|1106.98|1101.58|33
1655978230000|2022-06-23 09:57:10|1106.96|1101.56|1107.41|1102.01|1107.64|1102.24|1106.7|1101.3|37
1655978240000|2022-06-23 09:57:20|1107.42|1102.02|1107.67|1102.27|1107.67|1102.27|1107.07|1101.67|36
1655978250000|2022-06-23 09:57:30|1107.68|1102.28|1106.55|1101.15|1107.68|1102.28|1106.46|1101.06|29
1655978260000|2022-06-23 09:57:40|1106.75|1101.35|1107.88|1102.48|1107.9|1102.5|1106.68|1101.28|34
1655978270000|2022-06-23 09:57:50|1107.77|1102.37|1107.71|1102.31|1107.96|1102.56|1107.34|1101.94|34
1655978280000|2022-06-23 09:58:00|1107.76|1102.36|1108.16|1102.76|1108.63|1103.23|1107.76|1102.36|36
1655978290000|2022-06-23 09:58:10|1108.1|1102.7|1109.64|1104.24|1111.64|1106.24|1108.1|1102.7|40
1655978300000|2022-06-23 09:58:20|1109.72|1104.32|1110.5|1105.1|1110.98|1105.58|1109.72|1104.32|40
1655978310000|2022-06-23 09:58:30|1110.51|1105.11|1112.04|1106.64|1112.29|1106.89|1110.51|1105.11|36
1655978320000|2022-06-23 09:58:40|1112.05|1106.65|1110.81|1105.41|1112.33|1106.93|1110.81|1105.41|34
1655978330000|2022-06-23 09:58:50|1110.86|1105.46|1110.95|1105.55|1111.09|1105.69|1110.17|1104.77|35
1655978340000|2022-06-23 09:59:00|1110.93|1105.53|1111.44|1106.04|1112.28|1106.88|1110.27|1104.87|39
1655978350000|2022-06-23 09:59:10|1111.27|1105.87|1110.66|1105.26|1111.7|1106.3|1110.66|1105.26|39
1655978360000|2022-06-23 09:59:20|1110.64|1105.24|1111.25|1105.85|1111.35|1105.95|1110.47|1105.07|34
1655978370000|2022-06-23 09:59:30|1111.32|1105.92|1110.57|1105.17|1111.4|1106|1110.55|1105.15|34
1655978380000|2022-06-23 09:59:40|1110.42|1105.02|1111.74|1106.34|1112.99|1107.59|1110.42|1105.02|37
1655978390000|2022-06-23 09:59:50|1111.76|1106.36|1112.49|1107.09|1114.11|1108.71|1111.47|1106.07|38
1655978400000|2022-06-23 10:00:00|1112.73|1107.33|1111.79|1106.39|1113.59|1108.19|1111.79|1106.39|39
1655978410000|2022-06-23 10:00:10|1111.74|1106.34|1111.85|1106.45|1112.34|1106.94|1111.55|1106.15|37
1655978420000|2022-06-23 10:00:20|1111.84|1106.44|1111.84|1106.44|1111.89|1106.49|1111.66|1106.26|38
1655978430000|2022-06-23 10:00:30|1111.83|1106.43|1112.14|1106.74|1113.01|1107.61|1111.83|1106.43|33
1655978440000|2022-06-23 10:00:40|1112.23|1106.83|1112.19|1106.79|1112.63|1107.23|1112.16|1106.76|34
1655978450000|2022-06-23 10:00:50|1112.07|1106.67|1110.99|1105.59|1112.14|1106.74|1110.87|1105.47|37
1655978460000|2022-06-23 10:01:00|1110.97|1105.57|1110.83|1105.43|1111.12|1105.72|1110.83|1105.43|32
1655978470000|2022-06-23 10:01:10|1111.01|1105.61|1112.28|1106.88|1112.34|1106.94|1110.84|1105.44|35
1655978480000|2022-06-23 10:01:20|1112.33|1106.93|1114.37|1108.97|1115.14|1109.74|1112.33|1106.93|35
1655978490000|2022-06-23 10:01:30|1114.34|1108.94|1114.08|1108.68|1114.35|1108.95|1113.64|1108.24|33
1655978500000|2022-06-23 10:01:40|1114.13|1108.73|1113.9|1108.5|1114.23|1108.83|1113.72|1108.32|37
1655978510000|2022-06-23 10:01:50|1113.85|1108.45|1114.57|1109.17|1114.64|1109.24|1113.79|1108.39|37
1655978520000|2022-06-23 10:02:00|1114.51|1109.11|1114.6|1109.2|1114.81|1109.41|1114.31|1108.91|40
1655978530000|2022-06-23 10:02:10|1114.46|1109.06|1114.26|1108.86|1114.7|1109.3|1114.26|1108.86|32
1655978540000|2022-06-23 10:02:20|1114.29|1108.89|1114.88|1109.48|1115|1109.6|1113.99|1108.59|37
1655978550000|2022-06-23 10:02:30|1114.89|1109.49|1114.22|1108.82|1114.91|1109.51|1114.12|1108.72|31
1655978560000|2022-06-23 10:02:40|1114.23|1108.83|1115.9|1110.5|1115.93|1110.53|1114.23|1108.83|31
1655978570000|2022-06-23 10:02:50|1115.83|1110.43|1116.06|1110.66|1117.17|1111.77|1115.8|1110.4|37
1655978580000|2022-06-23 10:03:00|1116.08|1110.68|1115.79|1110.39|1116.4|1111|1115.75|1110.35|37
1655978590000|2022-06-23 10:03:10|1115.83|1110.43|1116.68|1111.28|1117.46|1112.06|1115.63|1110.23|36
1655978600000|2022-06-23 10:03:20|1116.64|1111.24|1116.29|1110.89|1116.66|1111.26|1116.2|1110.8|36
1655978610000|2022-06-23 10:03:30|1116.23|1110.83|1116.55|1111.15|1116.68|1111.28|1116.22|1110.82|35
1655978620000|2022-06-23 10:03:40|1116.49|1111.09|1116.36|1110.96|1116.51|1111.11|1116.21|1110.81|31
1655978630000|2022-06-23 10:03:50|1116.38|1110.98|1115.81|1110.41|1116.39|1110.99|1115.79|1110.39|23
1655978640000|2022-06-23 10:04:00|1115.82|1110.42|1115.57|1110.17|1115.83|1110.43|1115.41|1110.01|31
1655978650000|2022-06-23 10:04:10|1115.58|1110.18|1116.19|1110.79|1116.23|1110.83|1115.38|1109.98|36
1655978660000|2022-06-23 10:04:20|1116.21|1110.81|1115.45|1110.05|1116.21|1110.81|1115.45|1110.05|33
1655978670000|2022-06-23 10:04:30|1115.33|1109.93|1116.06|1110.66|1116.06|1110.66|1115.07|1109.67|34
1655978680000|2022-06-23 10:04:40|1116.41|1111.01|1117.09|1111.69|1117.16|1111.76|1116.17|1110.77|36
1655978690000|2022-06-23 10:04:50|1116.96|1111.56|1117.65|1112.25|1117.67|1112.27|1116.77|1111.37|34
1655978700000|2022-06-23 10:05:00|1117.62|1112.22|1117.76|1112.36|1117.76|1112.36|1117.3|1111.9|35
1655978710000|2022-06-23 10:05:10|1117.9|1112.5|1117.79|1112.39|1117.9|1112.5|1117.64|1112.24|38
1655978720000|2022-06-23 10:05:20|1117.78|1112.38|1117.12|1111.72|1117.87|1112.47|1117.12|1111.72|35
1655978730000|2022-06-23 10:05:30|1117.18|1111.78|1115.69|1110.29|1117.18|1111.78|1115.69|1110.29|36
1655978740000|2022-06-23 10:05:40|1115.71|1110.31|1115.96|1110.56|1116.04|1110.64|1115.57|1110.17|33
1655978750000|2022-06-23 10:05:50|1115.84|1110.44|1115.26|1109.86|1115.84|1110.44|1115.12|1109.72|34
1655978760000|2022-06-23 10:06:00|1115.36|1109.96|1112.76|1107.36|1115.42|1110.02|1112.24|1106.84|36
1655978770000|2022-06-23 10:06:10|1112.84|1107.44|1112.18|1106.78|1112.84|1107.44|1112.13|1106.73|35
1655978780000|2022-06-23 10:06:20|1112.08|1106.68|1112|1106.6|1112.4|1107|1111.63|1106.23|39
1655978790000|2022-06-23 10:06:30|1112.03|1106.63|1111.16|1105.76|1112.19|1106.79|1111.16|1105.76|34
1655978800000|2022-06-23 10:06:40|1111.34|1105.94|1111.17|1105.77|1111.9|1106.5|1111.03|1105.63|38
1655978810000|2022-06-23 10:06:50|1111.15|1105.75|1111.3|1105.9|1111.31|1105.91|1111.04|1105.64|37
1655978820000|2022-06-23 10:07:00|1111.32|1105.92|1112.01|1106.61|1112.28|1106.88|1111.29|1105.89|34
1655978830000|2022-06-23 10:07:10|1112.11|1106.71|1113.15|1107.75|1113.67|1108.27|1112.11|1106.71|35
1655978840000|2022-06-23 10:07:20|1113.13|1107.73|1113.72|1108.32|1113.83|1108.43|1113.13|1107.73|34
1655978850000|2022-06-23 10:07:30|1113.7|1108.3|1112.86|1107.46|1113.7|1108.3|1112.81|1107.41|36
1655978860000|2022-06-23 10:07:40|1112.97|1107.57|1112.88|1107.48|1113.41|1108.01|1112.84|1107.44|33
1655978870000|2022-06-23 10:07:50|1113.03|1107.63|1112.89|1107.49|1113.17|1107.77|1112.8|1107.4|28
1655978880000|2022-06-23 10:08:00|1112.93|1107.53|1113.24|1107.84|1113.48|1108.08|1112.92|1107.52|33
1655978890000|2022-06-23 10:08:10|1113.18|1107.78|1113.56|1108.16|1113.58|1108.18|1113.09|1107.69|29
1655978900000|2022-06-23 10:08:20|1113.53|1108.13|1113.66|1108.26|1114.17|1108.77|1113.52|1108.12|36
1655978910000|2022-06-23 10:08:30|1113.65|1108.25|1113.26|1107.86|1113.65|1108.25|1113.17|1107.77|26
1655978920000|2022-06-23 10:08:40|1113.27|1107.87|1113.15|1107.75|1113.29|1107.89|1113.1|1107.7|36
1655978930000|2022-06-23 10:08:50|1113.22|1107.82|1113.19|1107.79|1113.68|1108.28|1113.19|1107.79|32
1655978940000|2022-06-23 10:09:00|1113.35|1107.95|1113.56|1108.16|1113.78|1108.38|1113.35|1107.95|31
1655978950000|2022-06-23 10:09:10|1113.48|1108.08|1112.81|1107.41|1113.48|1108.08|1112.26|1106.86|37
1655978960000|2022-06-23 10:09:20|1112.77|1107.37|1114.36|1108.96|1114.71|1109.31|1112.71|1107.31|35
1655978970000|2022-06-23 10:09:30|1114.06|1108.66|1111.68|1106.28|1114.06|1108.66|1111.41|1106.01|39
1655978980000|2022-06-23 10:09:40|1111.65|1106.25|1112.61|1107.21|1112.61|1107.21|1110.92|1105.52|36
1655978990000|2022-06-23 10:09:50|1112.69|1107.29|1112.45|1107.05|1113.37|1107.97|1112.45|1107.05|33
1655979000000|2022-06-23 10:10:00|1112.43|1107.03|1113.42|1108.02|1113.43|1108.03|1112.43|1107.03|37
1655979010000|2022-06-23 10:10:10|1113.43|1108.03|1113.38|1107.98|1113.53|1108.13|1112.09|1106.69|38
1655979020000|2022-06-23 10:10:20|1113.37|1107.97|1112.73|1107.33|1113.37|1107.97|1112.52|1107.12|36
1655979030000|2022-06-23 10:10:30|1112.75|1107.35|1112.95|1107.55|1113.24|1107.84|1112.7|1107.3|33
1655979040000|2022-06-23 10:10:40|1112.93|1107.53|1113.24|1107.84|1113.34|1107.94|1112.83|1107.43|33
1655979050000|2022-06-23 10:10:50|1113.26|1107.86|1113.51|1108.11|1113.51|1108.11|1113.19|1107.79|35
1655979060000|2022-06-23 10:11:00|1113.26|1107.86|1112.51|1107.11|1113.48|1108.08|1112.33|1106.93|38
1655979070000|2022-06-23 10:11:10|1112.52|1107.12|1112.9|1107.5|1113.16|1107.76|1112.33|1106.93|37
1655979080000|2022-06-23 10:11:20|1112.86|1107.46|1112.47|1107.07|1112.86|1107.46|1112.47|1107.07|29
1655979090000|2022-06-23 10:11:30|1112.54|1107.14|1112.57|1107.17|1112.79|1107.39|1112.54|1107.14|28
1655979100000|2022-06-23 10:11:40|1112.59|1107.19|1112.95|1107.55|1113.12|1107.72|1112.59|1107.19|28
1655979110000|2022-06-23 10:11:50|1112.93|1107.53|1112.56|1107.16|1112.93|1107.53|1112.44|1107.04|34
1655979120000|2022-06-23 10:12:00|1112.53|1107.13|1113.24|1107.84|1113.5|1108.1|1112.53|1107.13|33
1655979130000|2022-06-23 10:12:10|1113.15|1107.75|1112.79|1107.39|1113.15|1107.75|1112.72|1107.32|37
1655979140000|2022-06-23 10:12:20|1112.66|1107.26|1113.45|1108.05|1113.46|1108.06|1112.66|1107.26|35
1655979150000|2022-06-23 10:12:30|1113.46|1108.06|1112.85|1107.45|1113.46|1108.06|1112.85|1107.45|35
1655979160000|2022-06-23 10:12:40|1112.84|1107.44|1114.05|1108.65|1114.25|1108.85|1112.73|1107.33|37
1655979170000|2022-06-23 10:12:50|1113.86|1108.46|1114.48|1109.08|1114.53|1109.13|1113.7|1108.3|36
1655979180000|2022-06-23 10:13:00|1114.54|1109.14|1114.49|1109.09|1114.63|1109.23|1114.31|1108.91|33
1655979190000|2022-06-23 10:13:10|1114.36|1108.96|1115.18|1109.78|1115.3|1109.9|1114.2|1108.8|37
1655979200000|2022-06-23 10:13:20|1115.19|1109.79|1115.33|1109.93|1115.69|1110.29|1115.19|1109.79|37
1655979210000|2022-06-23 10:13:30|1115.36|1109.96|1115.3|1109.9|1115.36|1109.96|1114.84|1109.44|37
1655979220000|2022-06-23 10:13:40|1115.31|1109.91|1114.45|1109.05|1115.33|1109.93|1114.45|1109.05|36
1655979230000|2022-06-23 10:13:50|1114.41|1109.01|1114.05|1108.65|1114.52|1109.12|1114|1108.6|34
1655979240000|2022-06-23 10:14:00|1114.06|1108.66|1114.63|1109.23|1114.81|1109.41|1114.05|1108.65|31
1655979250000|2022-06-23 10:14:10|1114.69|1109.29|1114.75|1109.35|1115.01|1109.61|1114.68|1109.28|35
1655979260000|2022-06-23 10:14:20|1114.74|1109.34|1115.03|1109.63|1115.09|1109.69|1114.6|1109.2|31
1655979270000|2022-06-23 10:14:30|1114.98|1109.58|1115.58|1110.18|1115.84|1110.44|1114.98|1109.58|32
1655979280000|2022-06-23 10:14:40|1115.62|1110.22|1115.82|1110.42|1115.92|1110.52|1115.53|1110.13|36
1655979290000|2022-06-23 10:14:50|1115.67|1110.27|1116.04|1110.64|1116.04|1110.64|1115.26|1109.86|33
1655979300000|2022-06-23 10:15:00|1116.11|1110.71|1115.42|1110.02|1116.42|1111.02|1115.36|1109.96|38
1655979310000|2022-06-23 10:15:10|1115.37|1109.97|1115.65|1110.25|1115.68|1110.28|1114.95|1109.55|37
1655979320000|2022-06-23 10:15:20|1115.71|1110.31|1115.84|1110.44|1116.31|1110.91|1115.69|1110.29|36
1655979330000|2022-06-23 10:15:30|1116.02|1110.62|1115.94|1110.54|1116.46|1111.06|1115.81|1110.41|35
1655979340000|2022-06-23 10:15:40|1115.88|1110.48|1115.64|1110.24|1115.97|1110.57|1115.64|1110.24|34
1655979350000|2022-06-23 10:15:50|1115.51|1110.11|1114.7|1109.3|1115.51|1110.11|1114.7|1109.3|37
1655979360000|2022-06-23 10:16:00|1114.66|1109.26|1114.25|1108.85|1114.95|1109.55|1114.25|1108.85|38
1655979370000|2022-06-23 10:16:10|1114.15|1108.75|1113.81|1108.41|1114.18|1108.78|1113.44|1108.04|39
1655979380000|2022-06-23 10:16:20|1113.79|1108.39|1114.02|1108.62|1114.03|1108.63|1113.73|1108.33|34
1655979390000|2022-06-23 10:16:30|1113.99|1108.59|1114.03|1108.63|1114.28|1108.88|1113.99|1108.59|33
1655979400000|2022-06-23 10:16:40|1114.04|1108.64|1114.23|1108.83|1114.25|1108.85|1113.93|1108.53|30
1655979410000|2022-06-23 10:16:50|1114.2|1108.8|1113.88|1108.48|1114.2|1108.8|1113.88|1108.48|28
1655979420000|2022-06-23 10:17:00|1113.87|1108.47|1114.02|1108.62|1114.18|1108.78|1113.67|1108.27|33
1655979430000|2022-06-23 10:17:10|1113.88|1108.48|1113.84|1108.44|1114.1|1108.7|1113.82|1108.42|32
1655979440000|2022-06-23 10:17:20|1113.85|1108.45|1114.21|1108.81|1114.25|1108.85|1113.84|1108.44|29
1655979450000|2022-06-23 10:17:30|1114.25|1108.85|1114.5|1109.1|1114.5|1109.1|1114.05|1108.65|29
1655979460000|2022-06-23 10:17:40|1114.49|1109.09|1114.67|1109.27|1114.93|1109.53|1114.46|1109.06|33
1655979470000|2022-06-23 10:17:50|1114.66|1109.26|1114.87|1109.47|1114.87|1109.47|1114.33|1108.93|33
1655979480000|2022-06-23 10:18:00|1114.9|1109.5|1114.69|1109.29|1114.9|1109.5|1114.61|1109.21|29
1655979490000|2022-06-23 10:18:10|1114.94|1109.54|1115.06|1109.66|1115.14|1109.74|1114.92|1109.52|34
1655979500000|2022-06-23 10:18:20|1115.13|1109.73|1116.22|1110.82|1116.29|1110.89|1115.13|1109.73|37
1655979510000|2022-06-23 10:18:30|1116.19|1110.79|1115.83|1110.43|1116.19|1110.79|1115.73|1110.33|29
1655979520000|2022-06-23 10:18:40|1115.8|1110.4|1115.77|1110.37|1115.87|1110.47|1115.56|1110.16|30
1655979530000|2022-06-23 10:18:50|1115.71|1110.31|1115.77|1110.37|1115.84|1110.44|1115.65|1110.25|35
1655979540000|2022-06-23 10:19:00|1115.76|1110.36|1116.22|1110.82|1116.4|1111|1115.72|1110.32|34
1655979550000|2022-06-23 10:19:10|1116.24|1110.84|1116.63|1111.23|1116.71|1111.31|1116.22|1110.82|34
1655979560000|2022-06-23 10:19:20|1116.61|1111.21|1115.97|1110.57|1116.61|1111.21|1115.77|1110.37|37
1655979570000|2022-06-23 10:19:30|1115.96|1110.56|1115.34|1109.94|1115.97|1110.57|1114.11|1108.71|34
1655979580000|2022-06-23 10:19:40|1115.15|1109.75|1113.99|1108.59|1115.15|1109.75|1113.93|1108.53|36
1655979590000|2022-06-23 10:19:50|1113.64|1108.24|1113.72|1108.32|1114.01|1108.61|1113.35|1107.95|37
1655979600000|2022-06-23 10:20:00|1113.74|1108.34|1113.38|1107.98|1113.87|1108.47|1113.3|1107.9|29
1655979610000|2022-06-23 10:20:10|1113.36|1107.96|1113.7|1108.3|1113.86|1108.46|1113.36|1107.96|33
1655979620000|2022-06-23 10:20:20|1113.72|1108.32|1114.42|1109.02|1114.42|1109.02|1113.64|1108.24|34
1655979630000|2022-06-23 10:20:30|1114.78|1109.38|1114.81|1109.41|1115.21|1109.81|1114.78|1109.38|34
1655979640000|2022-06-23 10:20:40|1114.74|1109.34|1115.09|1109.69|1115.15|1109.75|1114.74|1109.34|29
1655979650000|2022-06-23 10:20:50|1115.07|1109.67|1115.01|1109.61|1115.23|1109.83|1115|1109.6|25
1655979660000|2022-06-23 10:21:00|1115.02|1109.62|1115.41|1110.01|1115.51|1110.11|1114.96|1109.56|29
1655979670000|2022-06-23 10:21:10|1115.39|1109.99|1115.64|1110.24|1115.64|1110.24|1115.27|1109.87|30
1655979680000|2022-06-23 10:21:20|1115.62|1110.22|1115.06|1109.66|1115.69|1110.29|1115.02|1109.62|37
1655979690000|2022-06-23 10:21:30|1115.05|1109.65|1114.69|1109.29|1115.19|1109.79|1114.68|1109.28|29
1655979700000|2022-06-23 10:21:40|1114.81|1109.41|1114.69|1109.29|1114.82|1109.42|1114.61|1109.21|26
1655979710000|2022-06-23 10:21:50|1114.68|1109.28|1114.76|1109.36|1114.86|1109.46|1114.55|1109.15|31
1655979720000|2022-06-23 10:22:00|1114.8|1109.4|1115.05|1109.65|1115.05|1109.65|1114.63|1109.23|32
1655979730000|2022-06-23 10:22:10|1115.11|1109.71|1115.27|1109.87|1115.56|1110.16|1115.02|1109.62|30
1655979740000|2022-06-23 10:22:20|1115.26|1109.86|1115.32|1109.92|1115.53|1110.13|1115|1109.6|31
1655979750000|2022-06-23 10:22:30|1115.3|1109.9|1115.1|1109.7|1115.44|1110.04|1115.1|1109.7|27
1655979760000|2022-06-23 10:22:40|1115.04|1109.64|1114.97|1109.57|1115.12|1109.72|1114.97|1109.57|34
1655979770000|2022-06-23 10:22:50|1114.99|1109.59|1114.72|1109.32|1114.99|1109.59|1114.64|1109.24|34
1655979780000|2022-06-23 10:23:00|1114.73|1109.33|1114.86|1109.46|1114.88|1109.48|1114.63|1109.23|32
1655979790000|2022-06-23 10:23:10|1114.85|1109.45|1115.02|1109.62|1115.02|1109.62|1114.84|1109.44|19
1655979800000|2022-06-23 10:23:20|1115.04|1109.64|1115.19|1109.79|1115.38|1109.98|1114.99|1109.59|31
1655979810000|2022-06-23 10:23:30|1115.18|1109.78|1115.47|1110.07|1115.59|1110.19|1115.1|1109.7|33
1655979820000|2022-06-23 10:23:40|1115.48|1110.08|1115.25|1109.85|1115.48|1110.08|1115.16|1109.76|26
1655979830000|2022-06-23 10:23:50|1115.16|1109.76|1115.48|1110.08|1115.51|1110.11|1115.06|1109.66|29
1655979840000|2022-06-23 10:24:00|1115.45|1110.05|1115.74|1110.34|1116.08|1110.68|1115.45|1110.05|38
1655979850000|2022-06-23 10:24:10|1115.76|1110.36|1115.56|1110.16|1115.79|1110.39|1115.37|1109.97|34
1655979860000|2022-06-23 10:24:20|1115.57|1110.17|1116.1|1110.7|1116.21|1110.81|1115.48|1110.08|31
1655979870000|2022-06-23 10:24:30|1116.14|1110.74|1115.6|1110.2|1116.14|1110.74|1115.6|1110.2|35
1655979880000|2022-06-23 10:24:40|1115.59|1110.19|1115.64|1110.24|1115.77|1110.37|1115.58|1110.18|28
1655979890000|2022-06-23 10:24:50|1115.65|1110.25|1113.36|1107.96|1115.66|1110.26|1113.36|1107.96|38
1655979900000|2022-06-23 10:25:00|1113.5|1108.1|1114.3|1108.9|1114.5|1109.1|1113.24|1107.84|31
1655979910000|2022-06-23 10:25:10|1114.33|1108.93|1114.98|1109.58|1115.1|1109.7|1114.33|1108.93|37
1655979920000|2022-06-23 10:25:20|1114.94|1109.54|1115.56|1110.16|1115.63|1110.23|1114.69|1109.29|33
1655979930000|2022-06-23 10:25:30|1115.52|1110.12|1115.55|1110.15|1115.67|1110.27|1115.48|1110.08|31
1655979940000|2022-06-23 10:25:40|1115.6|1110.2|1116.66|1111.26|1116.66|1111.26|1115.5|1110.1|32
1655979950000|2022-06-23 10:25:50|1116.65|1111.25|1116.17|1110.77|1116.78|1111.38|1116.13|1110.73|31
1655979960000|2022-06-23 10:26:00|1116.2|1110.8|1115.85|1110.45|1116.33|1110.93|1115.81|1110.41|34
1655979970000|2022-06-23 10:26:10|1115.89|1110.49|1115.89|1110.49|1116.24|1110.84|1115.61|1110.21|34
1655979980000|2022-06-23 10:26:20|1115.9|1110.5|1115.44|1110.04|1115.99|1110.59|1115.29|1109.89|33
1655979990000|2022-06-23 10:26:30|1115.34|1109.94|1115.36|1109.96|1115.6|1110.2|1115.25|1109.85|25
1655980000000|2022-06-23 10:26:40|1115.32|1109.92|1114.84|1109.44|1115.32|1109.92|1114.83|1109.43|29
1655980010000|2022-06-23 10:26:50|1114.83|1109.43|1114.83|1109.43|1115.13|1109.73|1114.7|1109.3|29
1655980020000|2022-06-23 10:27:00|1114.78|1109.38|1115.6|1110.2|1115.77|1110.37|1114.53|1109.13|34
1655980030000|2022-06-23 10:27:10|1115.68|1110.28|1114.96|1109.56|1115.68|1110.28|1114.93|1109.53|34
1655980040000|2022-06-23 10:27:20|1114.95|1109.55|1114.17|1108.77|1114.95|1109.55|1114.16|1108.76|31
1655980050000|2022-06-23 10:27:30|1114.24|1108.84|1114.31|1108.91|1114.53|1109.13|1114.15|1108.75|32
1655980060000|2022-06-23 10:27:40|1114.28|1108.88|1114.14|1108.74|1114.46|1109.06|1114.12|1108.72|31
1655980070000|2022-06-23 10:27:50|1114.16|1108.76|1113.84|1108.44|1114.16|1108.76|1113.75|1108.35|27
1655980080000|2022-06-23 10:28:00|1113.82|1108.42|1113.9|1108.5|1114.2|1108.8|1113.8|1108.4|32
1655980090000|2022-06-23 10:28:10|1113.89|1108.49|1113.92|1108.52|1114.04|1108.64|1113.85|1108.45|29
1655980100000|2022-06-23 10:28:20|1113.91|1108.51|1113.92|1108.52|1114.12|1108.72|1113.81|1108.41|27
1655980110000|2022-06-23 10:28:30|1113.91|1108.51|1114.09|1108.69|1114.09|1108.69|1113.81|1108.41|34
1655980120000|2022-06-23 10:28:40|1114.15|1108.75|1114.35|1108.95|1114.58|1109.18|1114.15|1108.75|29
1655980130000|2022-06-23 10:28:50|1114.2|1108.8|1113.91|1108.51|1114.2|1108.8|1113.81|1108.41|31
1655980140000|2022-06-23 10:29:00|1113.96|1108.56|1114.22|1108.82|1114.23|1108.83|1113.93|1108.53|28
1655980150000|2022-06-23 10:29:10|1114.17|1108.77|1114.46|1109.06|1114.74|1109.34|1114.17|1108.77|28
1655980160000|2022-06-23 10:29:20|1114.39|1108.99|1114.25|1108.85|1114.46|1109.06|1114.15|1108.75|27
1655980170000|2022-06-23 10:29:30|1114.24|1108.84|1113.99|1108.59|1114.24|1108.84|1113.93|1108.53|33
1655980180000|2022-06-23 10:29:40|1113.98|1108.58|1114.19|1108.79|1114.23|1108.83|1113.94|1108.54|26
1655980190000|2022-06-23 10:29:50|1114.1|1108.7|1113.9|1108.5|1114.27|1108.87|1113.86|1108.46|30
1655980200000|2022-06-23 10:30:00|1113.85|1108.45|1114.46|1109.06|1114.53|1109.13|1113.78|1108.38|31
1655980210000|2022-06-23 10:30:10|1114.45|1109.05|1114.92|1109.52|1115.1|1109.7|1114.44|1109.04|31
1655980220000|2022-06-23 10:30:20|1114.9|1109.5|1114.54|1109.14|1114.92|1109.52|1114.24|1108.84|31
1655980230000|2022-06-23 10:30:30|1114.47|1109.07|1114.62|1109.22|1114.96|1109.56|1114.47|1109.07|26
1655980240000|2022-06-23 10:30:40|1114.61|1109.21|1114.44|1109.04|1114.67|1109.27|1114.13|1108.73|33
1655980250000|2022-06-23 10:30:50|1114.42|1109.02|1113.67|1108.27|1114.46|1109.06|1113.67|1108.27|31
1655980260000|2022-06-23 10:31:00|1113.5|1108.1|1113.65|1108.25|1113.77|1108.37|1113.5|1108.1|31
1655980270000|2022-06-23 10:31:10|1113.54|1108.14|1112.35|1106.95|1113.54|1108.14|1112.35|1106.95|34
1655980280000|2022-06-23 10:31:20|1112.36|1106.96|1111.46|1106.06|1112.36|1106.96|1111.46|1106.06|36
1655980290000|2022-06-23 10:31:30|1111.43|1106.03|1110.78|1105.38|1111.67|1106.27|1110.78|1105.38|35
1655980300000|2022-06-23 10:31:40|1110.7|1105.3|1111.29|1105.89|1111.83|1106.43|1110.67|1105.27|35
1655980310000|2022-06-23 10:31:50|1111.28|1105.88|1111.35|1105.95|1111.42|1106.02|1111.21|1105.81|30
1655980320000|2022-06-23 10:32:00|1111.33|1105.93|1111.45|1106.05|1111.5|1106.1|1111.21|1105.81|33
1655980330000|2022-06-23 10:32:10|1111.46|1106.06|1111.41|1106.01|1111.73|1106.33|1111.37|1105.97|28
1655980340000|2022-06-23 10:32:20|1111.37|1105.97|1111.7|1106.3|1111.99|1106.59|1111.37|1105.97|33
1655980350000|2022-06-23 10:32:30|1111.71|1106.31|1112.03|1106.63|1112.13|1106.73|1111.62|1106.22|32
1655980360000|2022-06-23 10:32:40|1111.89|1106.49|1111.62|1106.22|1111.95|1106.55|1111.52|1106.12|32
1655980370000|2022-06-23 10:32:50|1111.64|1106.24|1112.07|1106.67|1112.07|1106.67|1111.6|1106.2|31
1655980380000|2022-06-23 10:33:00|1112.05|1106.65|1111.85|1106.45|1112.23|1106.83|1111.76|1106.36|37
1655980390000|2022-06-23 10:33:10|1111.88|1106.48|1112.08|1106.68|1112.16|1106.76|1111.85|1106.45|32
1655980400000|2022-06-23 10:33:20|1112.05|1106.65|1112.57|1107.17|1112.64|1107.24|1111.97|1106.57|33
1655980410000|2022-06-23 10:33:30|1112.6|1107.2|1113.44|1108.04|1113.52|1108.12|1112.5|1107.1|37
1655980420000|2022-06-23 10:33:40|1113.43|1108.03|1112.9|1107.5|1113.46|1108.06|1112.85|1107.45|31
1655980430000|2022-06-23 10:33:50|1112.72|1107.32|1113.2|1107.8|1113.28|1107.88|1112.47|1107.07|32
1655980440000|2022-06-23 10:34:00|1113.08|1107.68|1113.3|1107.9|1113.3|1107.9|1112.96|1107.56|33
1655980450000|2022-06-23 10:34:10|1113.28|1107.88|1113.14|1107.74|1113.28|1107.88|1113.08|1107.68|25
1655980460000|2022-06-23 10:34:20|1113.12|1107.72|1112.59|1107.19|1113.14|1107.74|1112.53|1107.13|28
1655980470000|2022-06-23 10:34:30|1112.55|1107.15|1112.63|1107.23|1113.06|1107.66|1112.52|1107.12|32
1655980480000|2022-06-23 10:34:40|1112.61|1107.21|1112.73|1107.33|1112.79|1107.39|1112.57|1107.17|31
1655980490000|2022-06-23 10:34:50|1112.74|1107.34|1112.08|1106.68|1112.74|1107.34|1112.08|1106.68|31
1655980500000|2022-06-23 10:35:00|1112.21|1106.81|1112.39|1106.99|1112.53|1107.13|1112.08|1106.68|33
1655980510000|2022-06-23 10:35:10|1112.43|1107.03|1112.48|1107.08|1112.53|1107.13|1112.41|1107.01|32
1655980520000|2022-06-23 10:35:20|1112.45|1107.05|1112.31|1106.91|1112.47|1107.07|1112.31|1106.91|25
1655980530000|2022-06-23 10:35:30|1112.27|1106.87|1111.95|1106.55|1112.51|1107.11|1111.55|1106.15|34
1655980540000|2022-06-23 10:35:40|1111.96|1106.56|1112.11|1106.71|1112.39|1106.99|1111.91|1106.51|28
1655980550000|2022-06-23 10:35:50|1112.25|1106.85|1112.03|1106.63|1112.56|1107.16|1112.01|1106.61|26
1655980560000|2022-06-23 10:36:00|1112.06|1106.66|1112.02|1106.62|1112.18|1106.78|1111.92|1106.52|32
1655980570000|2022-06-23 10:36:10|1112.01|1106.61|1111.89|1106.49|1112.11|1106.71|1111.89|1106.49|30
1655980580000|2022-06-23 10:36:20|1111.92|1106.52|1111.91|1106.51|1112.24|1106.84|1111.91|1106.51|28
1655980590000|2022-06-23 10:36:30|1111.86|1106.46|1112.33|1106.93|1112.35|1106.95|1111.76|1106.36|27
1655980600000|2022-06-23 10:36:40|1112.32|1106.92|1112.34|1106.94|1112.52|1107.12|1112.32|1106.92|28
1655980610000|2022-06-23 10:36:50|1112.56|1107.16|1112.66|1107.26|1112.7|1107.3|1112.42|1107.02|27
1655980620000|2022-06-23 10:37:00|1112.57|1107.17|1113.34|1107.94|1113.34|1107.94|1112.33|1106.93|28
1655980630000|2022-06-23 10:37:10|1113.52|1108.12|1113.19|1107.79|1113.71|1108.31|1113.1|1107.7|34
1655980640000|2022-06-23 10:37:20|1113.15|1107.75|1112.72|1107.32|1113.63|1108.23|1112.61|1107.21|34
1655980650000|2022-06-23 10:37:30|1112.73|1107.33|1113.4|1108|1113.4|1108|1112.63|1107.23|33
1655980660000|2022-06-23 10:37:40|1113.35|1107.95|1113.01|1107.61|1113.35|1107.95|1112.97|1107.57|31
1655980670000|2022-06-23 10:37:50|1113.12|1107.72|1112.91|1107.51|1113.31|1107.91|1112.83|1107.43|28
1655980680000|2022-06-23 10:38:00|1112.94|1107.54|1112.68|1107.28|1113|1107.6|1112.68|1107.28|33
1655980690000|2022-06-23 10:38:10|1112.69|1107.29|1112.74|1107.34|1112.9|1107.5|1112.55|1107.15|25
1655980700000|2022-06-23 10:38:20|1112.75|1107.35|1112.74|1107.34|1112.87|1107.47|1112.65|1107.25|27
1655980710000|2022-06-23 10:38:30|1112.69|1107.29|1112.58|1107.18|1112.8|1107.4|1112.58|1107.18|23
1655980720000|2022-06-23 10:38:40|1112.53|1107.13|1111.79|1106.39|1112.58|1107.18|1111.79|1106.39|38
1655980730000|2022-06-23 10:38:50|1111.77|1106.37|1111.81|1106.41|1111.92|1106.52|1111.74|1106.34|29
1655980740000|2022-06-23 10:39:00|1111.84|1106.44|1112.05|1106.65|1112.1|1106.7|1111.78|1106.38|33
1655980750000|2022-06-23 10:39:10|1112.09|1106.69|1112.36|1106.96|1112.5|1107.1|1112.05|1106.65|31
1655980760000|2022-06-23 10:39:20|1112.34|1106.94|1112.27|1106.87|1112.39|1106.99|1112.26|1106.86|33
1655980770000|2022-06-23 10:39:30|1112.23|1106.83|1112.99|1107.59|1113.27|1107.87|1112.22|1106.82|33
1655980780000|2022-06-23 10:39:40|1113|1107.6|1113.65|1108.25|1113.95|1108.55|1113|1107.6|32
1655980790000|2022-06-23 10:39:50|1113.69|1108.29|1113.65|1108.25|1113.92|1108.52|1113.65|1108.25|33
1655980800000|2022-06-23 10:40:00|1113.55|1108.15|1113.93|1108.53|1113.95|1108.55|1113.44|1108.04|33
1655980810000|2022-06-23 10:40:10|1114.05|1108.65|1113.91|1108.51|1114.09|1108.69|1113.74|1108.34|31
1655980820000|2022-06-23 10:40:20|1113.92|1108.52|1114.45|1109.05|1114.46|1109.06|1113.92|1108.52|31
1655980830000|2022-06-23 10:40:30|1114.37|1108.97|1114.52|1109.12|1114.63|1109.23|1114.35|1108.95|34
1655980840000|2022-06-23 10:40:40|1114.53|1109.13|1114.75|1109.35|1114.84|1109.44|1114.51|1109.11|29
1655980850000|2022-06-23 10:40:50|1114.69|1109.29|1115.68|1110.28|1115.68|1110.28|1114.69|1109.29|32
1655980860000|2022-06-23 10:41:00|1115.69|1110.29|1115.51|1110.11|1116.05|1110.65|1115.49|1110.09|29
1655980870000|2022-06-23 10:41:10|1115.59|1110.19|1115.59|1110.19|1115.73|1110.33|1114.93|1109.53|33
1655980880000|2022-06-23 10:41:20|1115.6|1110.2|1115.54|1110.14|1115.6|1110.2|1115.3|1109.9|36
1655980890000|2022-06-23 10:41:30|1115.48|1110.08|1115.05|1109.65|1115.49|1110.09|1114.8|1109.4|39
1655980900000|2022-06-23 10:41:40|1115.08|1109.68|1115.66|1110.26|1115.66|1110.26|1115.05|1109.65|30
1655980910000|2022-06-23 10:41:50|1115.68|1110.28|1115.73|1110.33|1116.03|1110.63|1115.65|1110.25|27
1655980920000|2022-06-23 10:42:00|1115.79|1110.39|1115.52|1110.12|1115.82|1110.42|1115.36|1109.96|35
1655980930000|2022-06-23 10:42:10|1115.5|1110.1|1115.22|1109.82|1115.5|1110.1|1115.12|1109.72|31
1655980940000|2022-06-23 10:42:20|1115.2|1109.8|1114.9|1109.5|1115.2|1109.8|1114.74|1109.34|32
1655980950000|2022-06-23 10:42:30|1114.86|1109.46|1114.76|1109.36|1114.95|1109.55|1114.76|1109.36|26
1655980960000|2022-06-23 10:42:40|1114.79|1109.39|1114.67|1109.27|1114.9|1109.5|1114.67|1109.27|17
1655980970000|2022-06-23 10:42:50|1114.68|1109.28|1114.72|1109.32|1114.78|1109.38|1114.63|1109.23|26
1655980980000|2022-06-23 10:43:00|1114.66|1109.26|1114.7|1109.3|1114.75|1109.35|1114.55|1109.15|27
1655980990000|2022-06-23 10:43:10|1114.68|1109.28|1115.42|1110.02|1115.45|1110.05|1114.58|1109.18|29
1655981000000|2022-06-23 10:43:20|1115.37|1109.97|1114.95|1109.55|1115.44|1110.04|1114.92|1109.52|21
1655981010000|2022-06-23 10:43:30|1114.96|1109.56|1114.99|1109.59|1114.99|1109.59|1114.85|1109.45|26
1655981020000|2022-06-23 10:43:40|1115.09|1109.69|1114.88|1109.48|1115.31|1109.91|1114.84|1109.44|22
1655981030000|2022-06-23 10:43:50|1114.86|1109.46|1114.65|1109.25|1114.86|1109.46|1114.65|1109.25|28
1655981040000|2022-06-23 10:44:00|1114.62|1109.22|1113.92|1108.52|1114.68|1109.28|1113.85|1108.45|36
1655981050000|2022-06-23 10:44:10|1113.97|1108.57|1114.23|1108.83|1114.25|1108.85|1113.81|1108.41|33
1655981060000|2022-06-23 10:44:20|1114.22|1108.82|1114.07|1108.67|1114.22|1108.82|1113.91|1108.51|33
1655981070000|2022-06-23 10:44:30|1114.03|1108.63|1115.04|1109.64|1115.04|1109.64|1114.02|1108.62|31
1655981080000|2022-06-23 10:44:40|1115.19|1109.79|1115.09|1109.69|1115.21|1109.81|1115.03|1109.63|36
1655981090000|2022-06-23 10:44:50|1114.95|1109.55|1115.39|1109.99|1115.47|1110.07|1114.73|1109.33|35
1655981100000|2022-06-23 10:45:00|1115.36|1109.96|1116.77|1111.37|1116.88|1111.48|1115.35|1109.95|32
1655981110000|2022-06-23 10:45:10|1116.75|1111.35|1116.94|1111.54|1117.02|1111.62|1116.41|1111.01|35
1655981120000|2022-06-23 10:45:20|1116.98|1111.58|1116.35|1110.95|1116.98|1111.58|1116.34|1110.94|32
1655981130000|2022-06-23 10:45:30|1116.36|1110.96|1116.43|1111.03|1116.45|1111.05|1116.16|1110.76|32
1655981140000|2022-06-23 10:45:40|1116.42|1111.02|1116.75|1111.35|1116.95|1111.55|1116.2|1110.8|33
1655981150000|2022-06-23 10:45:50|1116.72|1111.32|1116.89|1111.49|1116.96|1111.56|1116.45|1111.05|34
1655981160000|2022-06-23 10:46:00|1116.88|1111.48|1116.76|1111.36|1117.23|1111.83|1116.76|1111.36|31
1655981170000|2022-06-23 10:46:10|1116.68|1111.28|1115.87|1110.47|1116.7|1111.3|1115.56|1110.16|35
1655981180000|2022-06-23 10:46:20|1115.9|1110.5|1116.3|1110.9|1116.48|1111.08|1115.89|1110.49|30
1655981190000|2022-06-23 10:46:30|1116.32|1110.92|1116.06|1110.66|1116.6|1111.2|1115.98|1110.58|35
1655981200000|2022-06-23 10:46:40|1116.08|1110.68|1116.03|1110.63|1116.26|1110.86|1116.02|1110.62|27
1655981210000|2022-06-23 10:46:50|1116.04|1110.64|1115.9|1110.5|1116.21|1110.81|1115.75|1110.35|29
1655981220000|2022-06-23 10:47:00|1116.13|1110.73|1115.71|1110.31|1116.23|1110.83|1115.71|1110.31|31
1655981230000|2022-06-23 10:47:10|1115.58|1110.18|1115.88|1110.48|1116.26|1110.86|1115.58|1110.18|33
1655981240000|2022-06-23 10:47:20|1115.82|1110.42|1115.05|1109.65|1115.82|1110.42|1114.96|1109.56|37
1655981250000|2022-06-23 10:47:30|1115.08|1109.68|1115.2|1109.8|1115.79|1110.39|1115.07|1109.67|35
1655981260000|2022-06-23 10:47:40|1115.21|1109.81|1115.56|1110.16|1115.92|1110.52|1115.12|1109.72|33
1655981270000|2022-06-23 10:47:50|1115.54|1110.14|1115.3|1109.9|1115.58|1110.18|1115.3|1109.9|32
1655981280000|2022-06-23 10:48:00|1115.4|1110|1114.49|1109.09|1115.4|1110|1114.49|1109.09|35
1655981290000|2022-06-23 10:48:10|1114.42|1109.02|1113.51|1108.11|1114.42|1109.02|1113.43|1108.03|37
1655981300000|2022-06-23 10:48:20|1113.59|1108.19|1113.55|1108.15|1113.88|1108.48|1113.44|1108.04|33
1655981310000|2022-06-23 10:48:30|1113.45|1108.05|1112.97|1107.57|1113.45|1108.05|1112.89|1107.49|39
1655981320000|2022-06-23 10:48:40|1112.94|1107.54|1113.55|1108.15|1113.8|1108.4|1112.88|1107.48|34
1655981330000|2022-06-23 10:48:50|1113.53|1108.13|1112.93|1107.53|1113.81|1108.41|1112.85|1107.45|36
1655981340000|2022-06-23 10:49:00|1112.92|1107.52|1112.4|1107|1112.93|1107.53|1112.35|1106.95|34
1655981350000|2022-06-23 10:49:10|1112.39|1106.99|1112.09|1106.69|1112.39|1106.99|1111.93|1106.53|35
1655981360000|2022-06-23 10:49:20|1112.08|1106.68|1112.29|1106.89|1112.44|1107.04|1111.9|1106.5|33
1655981370000|2022-06-23 10:49:30|1112.3|1106.9|1112.5|1107.1|1112.52|1107.12|1112.19|1106.79|35
1655981380000|2022-06-23 10:49:40|1112.49|1107.09|1112.02|1106.62|1112.49|1107.09|1111.9|1106.5|31
1655981390000|2022-06-23 10:49:50|1111.94|1106.54|1112.66|1107.26|1112.77|1107.37|1111.91|1106.51|32
1655981400000|2022-06-23 10:50:00|1112.67|1107.27|1112.25|1106.85|1112.72|1107.32|1112.08|1106.68|34
1655981410000|2022-06-23 10:50:10|1112.24|1106.84|1111.87|1106.47|1112.29|1106.89|1111.66|1106.26|30
1655981420000|2022-06-23 10:50:20|1111.82|1106.42|1111.9|1106.5|1112.01|1106.61|1111.64|1106.24|32
1655981430000|2022-06-23 10:50:30|1111.73|1106.33|1111.85|1106.45|1111.87|1106.47|1111.71|1106.31|22
1655981440000|2022-06-23 10:50:40|1111.92|1106.52|1111.55|1106.15|1111.98|1106.58|1111.55|1106.15|32
1655981450000|2022-06-23 10:50:50|1111.56|1106.16|1111.51|1106.11|1111.68|1106.28|1111.49|1106.09|23
1655981460000|2022-06-23 10:51:00|1111.47|1106.07|1111.48|1106.08|1111.58|1106.18|1111.39|1105.99|34
1655981470000|2022-06-23 10:51:10|1111.52|1106.12|1111.73|1106.33|1111.84|1106.44|1111.52|1106.12|23
1655981480000|2022-06-23 10:51:20|1111.75|1106.35|1111.65|1106.25|1111.75|1106.35|1111.36|1105.96|34
1655981490000|2022-06-23 10:51:30|1111.68|1106.28|1112.06|1106.66|1112.19|1106.79|1111.64|1106.24|29
1655981500000|2022-06-23 10:51:40|1112.03|1106.63|1111.88|1106.48|1112.04|1106.64|1111.82|1106.42|32
1655981510000|2022-06-23 10:51:50|1111.86|1106.46|1111.7|1106.3|1111.9|1106.5|1111.67|1106.27|24
1655981520000|2022-06-23 10:52:00|1111.67|1106.27|1111.51|1106.11|1111.9|1106.5|1111.51|1106.11|30
1655981530000|2022-06-23 10:52:10|1111.55|1106.15|1111.39|1105.99|1111.58|1106.18|1111.38|1105.98|30
1655981540000|2022-06-23 10:52:20|1111.38|1105.98|1111.63|1106.23|1111.65|1106.25|1111.37|1105.97|30
1655981550000|2022-06-23 10:52:30|1111.56|1106.16|1111.89|1106.49|1111.93|1106.53|1111.51|1106.11|30
1655981560000|2022-06-23 10:52:40|1111.82|1106.42|1111.62|1106.22|1111.93|1106.53|1111.56|1106.16|28
1655981570000|2022-06-23 10:52:50|1111.6|1106.2|1111.5|1106.1|1111.71|1106.31|1111.5|1106.1|31
1655981580000|2022-06-23 10:53:00|1111.54|1106.14|1111.13|1105.73|1111.54|1106.14|1110.92|1105.52|35
1655981590000|2022-06-23 10:53:10|1111.18|1105.78|1111.13|1105.73|1111.3|1105.9|1110.99|1105.59|36
1655981600000|2022-06-23 10:53:20|1111.27|1105.87|1111.49|1106.09|1111.82|1106.42|1111.16|1105.76|35
1655981610000|2022-06-23 10:53:30|1111.56|1106.16|1111.21|1105.81|1111.65|1106.25|1111.21|1105.81|32
1655981620000|2022-06-23 10:53:40|1111.22|1105.82|1111.26|1105.86|1111.29|1105.89|1111.05|1105.65|31
1655981630000|2022-06-23 10:53:50|1111.48|1106.08|1111.63|1106.23|1111.75|1106.35|1111.4|1106|31
1655981640000|2022-06-23 10:54:00|1111.73|1106.33|1111.48|1106.08|1111.73|1106.33|1111.41|1106.01|31
1655981650000|2022-06-23 10:54:10|1111.47|1106.07|1111.08|1105.68|1111.53|1106.13|1110.84|1105.44|30
1655981660000|2022-06-23 10:54:20|1111.06|1105.66|1111.06|1105.66|1111.3|1105.9|1110.94|1105.54|34
1655981670000|2022-06-23 10:54:30|1110.96|1105.56|1111.39|1105.99|1111.44|1106.04|1110.92|1105.52|29
1655981680000|2022-06-23 10:54:40|1111.38|1105.98|1111.24|1105.84|1111.44|1106.04|1111.21|1105.81|21
1655981690000|2022-06-23 10:54:50|1111.27|1105.87|1111.05|1105.65|1111.27|1105.87|1110.96|1105.56|26
1655981700000|2022-06-23 10:55:00|1111.04|1105.64|1111.07|1105.67|1111.18|1105.78|1110.79|1105.39|33
1655981710000|2022-06-23 10:55:10|1111.04|1105.64|1111.55|1106.15|1111.55|1106.15|1110.96|1105.56|35
1655981720000|2022-06-23 10:55:20|1111.44|1106.04|1111.53|1106.13|1111.72|1106.32|1111.38|1105.98|26
1655981730000|2022-06-23 10:55:30|1111.56|1106.16|1111.82|1106.42|1111.83|1106.43|1111.5|1106.1|29
1655981740000|2022-06-23 10:55:40|1111.81|1106.41|1111.69|1106.29|1111.84|1106.44|1111.6|1106.2|23
1655981750000|2022-06-23 10:55:50|1111.73|1106.33|1112.19|1106.79|1112.19|1106.79|1111.71|1106.31|32
1655981760000|2022-06-23 10:56:00|1112.16|1106.76|1112.66|1107.26|1112.79|1107.39|1112.16|1106.76|33
1655981770000|2022-06-23 10:56:10|1112.6|1107.2|1112.65|1107.25|1112.72|1107.32|1112.6|1107.2|29
1655981780000|2022-06-23 10:56:20|1112.68|1107.28|1112.64|1107.24|1112.8|1107.4|1112.44|1107.04|28
1655981790000|2022-06-23 10:56:30|1112.66|1107.26|1112.57|1107.17|1112.69|1107.29|1112.57|1107.17|23
1655981800000|2022-06-23 10:56:40|1112.56|1107.16|1111.98|1106.58|1112.69|1107.29|1111.98|1106.58|30
1655981810000|2022-06-23 10:56:50|1112.03|1106.63|1113.14|1107.74|1113.14|1107.74|1111.98|1106.58|31
1655981820000|2022-06-23 10:57:00|1113.12|1107.72|1112.35|1106.95|1113.12|1107.72|1112.35|1106.95|37
1655981830000|2022-06-23 10:57:10|1112.28|1106.88|1111.54|1106.14|1112.28|1106.88|1111.44|1106.04|37
1655981840000|2022-06-23 10:57:20|1111.5|1106.1|1111.8|1106.4|1111.86|1106.46|1111.44|1106.04|32
1655981850000|2022-06-23 10:57:30|1111.85|1106.45|1111.91|1106.51|1111.99|1106.59|1111.52|1106.12|31
1655981860000|2022-06-23 10:57:40|1111.86|1106.46|1111.59|1106.19|1111.91|1106.51|1111.59|1106.19|30
1655981870000|2022-06-23 10:57:50|1111.62|1106.22|1111.36|1105.96|1111.74|1106.34|1111.2|1105.8|35
1655981880000|2022-06-23 10:58:00|1111.35|1105.95|1112.05|1106.65|1112.05|1106.65|1111.35|1105.95|37
1655981890000|2022-06-23 10:58:10|1112.03|1106.63|1112|1106.6|1112.22|1106.82|1111.86|1106.46|28
1655981900000|2022-06-23 10:58:20|1111.98|1106.58|1111.76|1106.36|1112.02|1106.62|1111.76|1106.36|31
1655981910000|2022-06-23 10:58:30|1111.86|1106.46|1111.65|1106.25|1111.9|1106.5|1111.65|1106.25|31
1655981920000|2022-06-23 10:58:40|1111.73|1106.33|1111.8|1106.4|1112.24|1106.84|1111.73|1106.33|31
1655981930000|2022-06-23 10:58:50|1111.82|1106.42|1111.6|1106.2|1111.89|1106.49|1111.39|1105.99|38
1655981940000|2022-06-23 10:59:00|1111.51|1106.11|1111.6|1106.2|1111.75|1106.35|1111.44|1106.04|24
1655981950000|2022-06-23 10:59:10|1111.56|1106.16|1111.61|1106.21|1111.62|1106.22|1111.42|1106.02|32
1655981960000|2022-06-23 10:59:20|1111.56|1106.16|1111.66|1106.26|1111.71|1106.31|1111.48|1106.08|30
1655981970000|2022-06-23 10:59:30|1111.65|1106.25|1111.56|1106.16|1111.7|1106.3|1111.53|1106.13|24
1655981980000|2022-06-23 10:59:40|1111.41|1106.01|1111.57|1106.17|1111.58|1106.18|1111.41|1106.01|30
1655981990000|2022-06-23 10:59:50|1111.58|1106.18|1111.69|1106.29|1111.77|1106.37|1111.58|1106.18|28
1655982000000|2022-06-23 11:00:00|1111.67|1106.27|1112.39|1106.99|1112.42|1107.02|1111.57|1106.17|25
1655982010000|2022-06-23 11:00:10|1112.24|1106.84|1111.94|1106.54|1112.29|1106.89|1111.54|1106.14|35
1655982020000|2022-06-23 11:00:20|1111.97|1106.57|1111.36|1105.96|1111.99|1106.59|1111.28|1105.88|32
1655982030000|2022-06-23 11:00:30|1111.29|1105.89|1109.98|1104.58|1111.33|1105.93|1109.97|1104.57|29
1655982040000|2022-06-23 11:00:40|1109.94|1104.54|1110.26|1104.86|1110.32|1104.92|1109.71|1104.31|34
1655982050000|2022-06-23 11:00:50|1110.33|1104.93|1110.41|1105.01|1110.69|1105.29|1110.23|1104.83|36
1655982060000|2022-06-23 11:01:00|1110.39|1104.99|1110.5|1105.1|1110.64|1105.24|1110.38|1104.98|28
1655982070000|2022-06-23 11:01:10|1110.48|1105.08|1109.99|1104.59|1110.51|1105.11|1109.76|1104.36|31
1655982080000|2022-06-23 11:01:20|1109.85|1104.45|1109.13|1103.73|1109.93|1104.53|1109.13|1103.73|30
1655982090000|2022-06-23 11:01:30|1109.17|1103.77|1109.59|1104.19|1109.63|1104.23|1109.12|1103.72|32
1655982100000|2022-06-23 11:01:40|1109.6|1104.2|1109.28|1103.88|1109.62|1104.22|1109.25|1103.85|24
1655982110000|2022-06-23 11:01:50|1109.46|1104.06|1110.2|1104.8|1110.31|1104.91|1109.46|1104.06|34
1655982120000|2022-06-23 11:02:00|1110.26|1104.86|1110.7|1105.3|1110.7|1105.3|1110.26|1104.86|33
1655982130000|2022-06-23 11:02:10|1110.71|1105.31|1110.71|1105.31|1110.82|1105.42|1110.64|1105.24|29
1655982140000|2022-06-23 11:02:20|1110.67|1105.27|1110.09|1104.69|1110.69|1105.29|1110.08|1104.68|28
1655982150000|2022-06-23 11:02:30|1110.11|1104.71|1109.78|1104.38|1110.13|1104.73|1109.78|1104.38|29
1655982160000|2022-06-23 11:02:40|1109.76|1104.36|1109.9|1104.5|1109.97|1104.57|1109.7|1104.3|33
1655982170000|2022-06-23 11:02:50|1109.88|1104.48|1109.04|1103.64|1109.88|1104.48|1109.03|1103.63|25
1655982180000|2022-06-23 11:03:00|1109.02|1103.62|1109.86|1104.46|1109.89|1104.49|1108.95|1103.55|30
1655982190000|2022-06-23 11:03:10|1109.85|1104.45|1110.27|1104.87|1110.36|1104.96|1109.85|1104.45|31
1655982200000|2022-06-23 11:03:20|1110.29|1104.89|1110.25|1104.85|1110.3|1104.9|1110.18|1104.78|26
1655982210000|2022-06-23 11:03:30|1110.21|1104.81|1109.81|1104.41|1110.21|1104.81|1109.78|1104.38|25
1655982220000|2022-06-23 11:03:40|1109.82|1104.42|1109.68|1104.28|1110.01|1104.61|1109.56|1104.16|30
1655982230000|2022-06-23 11:03:50|1109.67|1104.27|1109.82|1104.42|1109.96|1104.56|1109.6|1104.2|31
1655982240000|2022-06-23 11:04:00|1109.72|1104.32|1110.02|1104.62|1110.02|1104.62|1109.42|1104.02|34
1655982250000|2022-06-23 11:04:10|1110.17|1104.77|1110.35|1104.95|1110.45|1105.05|1110.16|1104.76|29
1655982260000|2022-06-23 11:04:20|1110.32|1104.92|1110.37|1104.97|1110.37|1104.97|1110.24|1104.84|25
1655982270000|2022-06-23 11:04:30|1110.38|1104.98|1109.89|1104.49|1110.43|1105.03|1109.83|1104.43|33
1655982280000|2022-06-23 11:04:40|1109.68|1104.28|1109.74|1104.34|1109.82|1104.42|1109.58|1104.18|32
1655982290000|2022-06-23 11:04:50|1109.7|1104.3|1109.56|1104.16|1109.93|1104.53|1109.54|1104.14|30
1655982300000|2022-06-23 11:05:00|1109.53|1104.13|1109.29|1103.89|1109.53|1104.13|1108.95|1103.55|25
1655982310000|2022-06-23 11:05:10|1109.32|1103.92|1109.45|1104.05|1109.53|1104.13|1109.32|1103.92|29
1655982320000|2022-06-23 11:05:20|1109.52|1104.12|1109.72|1104.32|1109.72|1104.32|1109.44|1104.04|15
1655982330000|2022-06-23 11:05:30|1109.73|1104.33|1109.63|1104.23|1109.78|1104.38|1109.59|1104.19|26
1655982340000|2022-06-23 11:05:40|1109.68|1104.28|1109.17|1103.77|1109.68|1104.28|1109.1|1103.7|30
1655982350000|2022-06-23 11:05:50|1109.19|1103.79|1109.59|1104.19|1109.62|1104.22|1109.16|1103.76|25
1655982360000|2022-06-23 11:06:00|1109.6|1104.2|1109.16|1103.76|1109.61|1104.21|1109.11|1103.71|29
1655982370000|2022-06-23 11:06:10|1109.2|1103.8|1108.85|1103.45|1109.23|1103.83|1108.85|1103.45|30
1655982380000|2022-06-23 11:06:20|1108.84|1103.44|1109.41|1104.01|1109.41|1104.01|1108.59|1103.19|31
1655982390000|2022-06-23 11:06:30|1109.43|1104.03|1108.75|1103.35|1109.43|1104.03|1108.7|1103.3|36
1655982400000|2022-06-23 11:06:40|1108.83|1103.43|1108.83|1103.43|1109.1|1103.7|1108.79|1103.39|29
1655982410000|2022-06-23 11:06:50|1108.88|1103.48|1108.79|1103.39|1108.88|1103.48|1108.76|1103.36|24
1655982420000|2022-06-23 11:07:00|1108.8|1103.4|1108.94|1103.54|1108.96|1103.56|1108.77|1103.37|27
1655982430000|2022-06-23 11:07:10|1108.92|1103.52|1109.51|1104.11|1109.52|1104.12|1108.92|1103.52|28
1655982440000|2022-06-23 11:07:20|1109.53|1104.13|1109.25|1103.85|1109.53|1104.13|1109.14|1103.74|30
1655982450000|2022-06-23 11:07:30|1109.38|1103.98|1109.78|1104.38|1109.78|1104.38|1109.35|1103.95|31
1655982460000|2022-06-23 11:07:40|1109.73|1104.33|1109.65|1104.25|1109.74|1104.34|1109.6|1104.2|33
1655982470000|2022-06-23 11:07:50|1109.6|1104.2|1109.68|1104.28|1109.71|1104.31|1109.6|1104.2|14
1655982480000|2022-06-23 11:08:00|1109.66|1104.26|1109.85|1104.45|1109.88|1104.48|1109.65|1104.25|20
1655982490000|2022-06-23 11:08:10|1109.86|1104.46|1109.86|1104.46|1109.89|1104.49|1109.76|1104.36|30
1655982500000|2022-06-23 11:08:20|1109.81|1104.41|1109.55|1104.15|1109.81|1104.41|1109.48|1104.08|28
1655982510000|2022-06-23 11:08:30|1109.56|1104.16|1108.83|1103.43|1109.58|1104.18|1108.77|1103.37|34
1655982520000|2022-06-23 11:08:40|1108.86|1103.46|1109.14|1103.74|1109.14|1103.74|1108.77|1103.37|22
1655982530000|2022-06-23 11:08:50|1109.19|1103.79|1109.18|1103.78|1109.31|1103.91|1109.06|1103.66|32
1655982540000|2022-06-23 11:09:00|1109.16|1103.76|1108.86|1103.46|1109.24|1103.84|1108.81|1103.41|28
1655982550000|2022-06-23 11:09:10|1108.88|1103.48|1108.85|1103.45|1108.88|1103.48|1108.82|1103.42|25
1655982560000|2022-06-23 11:09:20|1108.84|1103.44|1108.76|1103.36|1108.86|1103.46|1108.71|1103.31|27
1655982570000|2022-06-23 11:09:30|1108.75|1103.35|1109.04|1103.64|1109.04|1103.64|1108.75|1103.35|29
1655982580000|2022-06-23 11:09:40|1109.03|1103.63|1109.29|1103.89|1109.29|1103.89|1109.02|1103.62|29
1655982590000|2022-06-23 11:09:50|1109.3|1103.9|1109.34|1103.94|1109.36|1103.96|1109.22|1103.82|25
1655982600000|2022-06-23 11:10:00|1109.3|1103.9|1109.1|1103.7|1109.43|1104.03|1109.06|1103.66|24
1655982610000|2022-06-23 11:10:10|1109.18|1103.78|1109|1103.6|1109.22|1103.82|1108.94|1103.54|27
1655982620000|2022-06-23 11:10:20|1109.08|1103.68|1108.94|1103.54|1109.12|1103.72|1108.94|1103.54|25
1655982630000|2022-06-23 11:10:30|1108.95|1103.55|1108.46|1103.06|1109.04|1103.64|1108.46|1103.06|29
1655982640000|2022-06-23 11:10:40|1108.45|1103.05|1108.81|1103.41|1108.82|1103.42|1108.45|1103.05|32
1655982650000|2022-06-23 11:10:50|1108.84|1103.44|1108.67|1103.27|1108.92|1103.52|1108.65|1103.25|33
1655982660000|2022-06-23 11:11:00|1108.68|1103.28|1108.86|1103.46|1108.86|1103.46|1108.67|1103.27|29
1655982670000|2022-06-23 11:11:10|1108.87|1103.47|1109.48|1104.08|1109.51|1104.11|1108.82|1103.42|31
1655982680000|2022-06-23 11:11:20|1109.46|1104.06|1109.19|1103.79|1109.49|1104.09|1109.18|1103.78|31
1655982690000|2022-06-23 11:11:30|1109.2|1103.8|1109.07|1103.67|1109.23|1103.83|1109.07|1103.67|25
1655982700000|2022-06-23 11:11:40|1108.97|1103.57|1109.17|1103.77|1109.17|1103.77|1108.74|1103.34|28
1655982710000|2022-06-23 11:11:50|1109.18|1103.78|1109.19|1103.79|1109.33|1103.93|1109.15|1103.75|22
1655982720000|2022-06-23 11:12:00|1109.22|1103.82|1109.75|1104.35|1109.75|1104.35|1109.22|1103.82|26
1655982730000|2022-06-23 11:12:10|1109.77|1104.37|1110.56|1105.16|1110.61|1105.21|1109.77|1104.37|31
1655982740000|2022-06-23 11:12:20|1110.65|1105.25|1110.51|1105.11|1110.65|1105.25|1110.3|1104.9|30
1655982750000|2022-06-23 11:12:30|1110.56|1105.16|1110.29|1104.89|1110.56|1105.16|1110.2|1104.8|32
1655982760000|2022-06-23 11:12:40|1110.28|1104.88|1109.92|1104.52|1110.35|1104.95|1109.83|1104.43|31
1655982770000|2022-06-23 11:12:50|1109.89|1104.49|1110.29|1104.89|1110.4|1105|1109.89|1104.49|25
1655982780000|2022-06-23 11:13:00|1110.31|1104.91|1110.78|1105.38|1110.91|1105.51|1110.29|1104.89|32
1655982790000|2022-06-23 11:13:10|1110.81|1105.41|1110.73|1105.33|1110.83|1105.43|1110.69|1105.29|31
1655982800000|2022-06-23 11:13:20|1110.75|1105.35|1110.39|1104.99|1110.88|1105.48|1110.36|1104.96|30
1655982810000|2022-06-23 11:13:30|1110.35|1104.95|1110.09|1104.69|1110.36|1104.96|1109.98|1104.58|28
1655982820000|2022-06-23 11:13:40|1110.08|1104.68|1109.68|1104.28|1110.12|1104.72|1109.68|1104.28|30
1655982830000|2022-06-23 11:13:50|1109.63|1104.23|1109.15|1103.75|1109.63|1104.23|1109.1|1103.7|34
1655982840000|2022-06-23 11:14:00|1109.14|1103.74|1110.5|1105.1|1110.61|1105.21|1109.11|1103.71|30
1655982850000|2022-06-23 11:14:10|1110.58|1105.18|1110.1|1104.7|1110.58|1105.18|1110.1|1104.7|27
1655982860000|2022-06-23 11:14:20|1110.01|1104.61|1109.92|1104.52|1110.01|1104.61|1109.82|1104.42|23
1655982870000|2022-06-23 11:14:30|1109.89|1104.49|1109.08|1103.68|1109.89|1104.49|1109.08|1103.68|31
1655982880000|2022-06-23 11:14:40|1109.04|1103.64|1109.25|1103.85|1109.25|1103.85|1108.83|1103.43|34
1655982890000|2022-06-23 11:14:50|1109.3|1103.9|1109.62|1104.22|1109.71|1104.31|1109.3|1103.9|31
1655982900000|2022-06-23 11:15:00|1109.61|1104.21|1109.86|1104.46|1110.08|1104.68|1109.56|1104.16|27
1655982910000|2022-06-23 11:15:10|1109.83|1104.43|1109.84|1104.44|1109.84|1104.44|1109.75|1104.35|34
1655982920000|2022-06-23 11:15:20|1109.91|1104.51|1110.47|1105.07|1110.49|1105.09|1109.91|1104.51|24
1655982930000|2022-06-23 11:15:30|1110.44|1105.04|1110.84|1105.44|1110.9|1105.5|1110.37|1104.97|31
1655982940000|2022-06-23 11:15:40|1110.8|1105.4|1110.82|1105.42|1110.86|1105.46|1110.69|1105.29|29
1655982950000|2022-06-23 11:15:50|1110.79|1105.39|1110.9|1105.5|1110.98|1105.58|1110.75|1105.35|27
1655982960000|2022-06-23 11:16:00|1110.87|1105.47|1110.84|1105.44|1110.98|1105.58|1110.52|1105.12|26
1655982970000|2022-06-23 11:16:10|1110.83|1105.43|1111.5|1106.1|1111.59|1106.19|1110.83|1105.43|31
1655982980000|2022-06-23 11:16:20|1111.49|1106.09|1110.83|1105.43|1111.49|1106.09|1110.72|1105.32|34
1655982990000|2022-06-23 11:16:30|1110.85|1105.45|1110.45|1105.05|1110.85|1105.45|1110.44|1105.04|29
1655983000000|2022-06-23 11:16:40|1110.46|1105.06|1109.62|1104.22|1110.46|1105.06|1109.59|1104.19|29
1655983010000|2022-06-23 11:16:50|1109.6|1104.2|1109.14|1103.74|1109.61|1104.21|1108.93|1103.53|33
1655983020000|2022-06-23 11:17:00|1109.12|1103.72|1109.29|1103.89|1109.4|1104|1108.97|1103.57|28
1655983030000|2022-06-23 11:17:10|1109.28|1103.88|1109.19|1103.79|1109.37|1103.97|1109.1|1103.7|35
1655983040000|2022-06-23 11:17:20|1109.18|1103.78|1109.24|1103.84|1109.24|1103.84|1109.04|1103.64|34
1655983050000|2022-06-23 11:17:30|1109.22|1103.82|1108.91|1103.51|1109.36|1103.96|1108.91|1103.51|36
1655983060000|2022-06-23 11:17:40|1108.94|1103.54|1108.87|1103.47|1108.94|1103.54|1108.85|1103.45|28
1655983070000|2022-06-23 11:17:50|1108.85|1103.45|1108.66|1103.26|1108.91|1103.51|1108.61|1103.21|29
1655983080000|2022-06-23 11:18:00|1108.64|1103.24|1108.17|1102.77|1108.66|1103.26|1108.05|1102.65|33
1655983090000|2022-06-23 11:18:10|1108.18|1102.78|1108.01|1102.61|1108.23|1102.83|1107.93|1102.53|34
1655983100000|2022-06-23 11:18:20|1108.04|1102.64|1108.15|1102.75|1108.17|1102.77|1107.9|1102.5|31
1655983110000|2022-06-23 11:18:30|1108.07|1102.67|1108.06|1102.66|1108.17|1102.77|1107.97|1102.57|33
1655983120000|2022-06-23 11:18:40|1108.08|1102.68|1108.45|1103.05|1108.7|1103.3|1108.03|1102.63|34
1655983130000|2022-06-23 11:18:50|1108.48|1103.08|1108.71|1103.31|1108.75|1103.35|1108.43|1103.03|26
1655983140000|2022-06-23 11:19:00|1108.7|1103.3|1108.3|1102.9|1108.72|1103.32|1108.27|1102.87|31
1655983150000|2022-06-23 11:19:10|1108.33|1102.93|1108.27|1102.87|1108.38|1102.98|1108.27|1102.87|29
1655983160000|2022-06-23 11:19:20|1108.3|1102.9|1108.24|1102.84|1108.31|1102.91|1108.23|1102.83|24
1655983170000|2022-06-23 11:19:30|1108.23|1102.83|1108.8|1103.4|1108.81|1103.41|1108.2|1102.8|32
1655983180000|2022-06-23 11:19:40|1108.78|1103.38|1108.62|1103.22|1108.8|1103.4|1108.58|1103.18|30
1655983190000|2022-06-23 11:19:50|1108.61|1103.21|1108.55|1103.15|1108.69|1103.29|1108.55|1103.15|26
1655983200000|2022-06-23 11:20:00|1108.51|1103.11|1108.52|1103.12|1108.57|1103.17|1108.25|1102.85|32
1655983210000|2022-06-23 11:20:10|1108.55|1103.15|1108.81|1103.41|1108.88|1103.48|1108.53|1103.13|33
1655983220000|2022-06-23 11:20:20|1108.83|1103.43|1108.73|1103.33|1108.93|1103.53|1108.7|1103.3|33
1655983230000|2022-06-23 11:20:30|1108.72|1103.32|1108.79|1103.39|1108.79|1103.39|1108.64|1103.24|25
1655983240000|2022-06-23 11:20:40|1108.77|1103.37|1109.36|1103.96|1109.36|1103.96|1108.73|1103.33|28
1655983250000|2022-06-23 11:20:50|1109.37|1103.97|1109.2|1103.8|1109.37|1103.97|1109.12|1103.72|26
1655983260000|2022-06-23 11:21:00|1109.24|1103.84|1109.22|1103.82|1109.27|1103.87|1109.16|1103.76|25
1655983270000|2022-06-23 11:21:10|1109.23|1103.83|1109.37|1103.97|1109.37|1103.97|1109.16|1103.76|30
1655983280000|2022-06-23 11:21:20|1109.43|1104.03|1110.88|1105.48|1110.88|1105.48|1109.36|1103.96|34
1655983290000|2022-06-23 11:21:30|1110.89|1105.49|1110.38|1104.98|1110.89|1105.49|1110.34|1104.94|34
1655983300000|2022-06-23 11:21:40|1110.34|1104.94|1109.75|1104.35|1110.34|1104.94|1109.24|1103.84|34
1655983310000|2022-06-23 11:21:50|1109.78|1104.38|1109.8|1104.4|1109.93|1104.53|1109.74|1104.34|29
1655983320000|2022-06-23 11:22:00|1109.82|1104.42|1109.86|1104.46|1109.86|1104.46|1109.77|1104.37|22
1655983330000|2022-06-23 11:22:10|1109.83|1104.43|1109.96|1104.56|1109.99|1104.59|1109.8|1104.4|28
1655983340000|2022-06-23 11:22:20|1109.94|1104.54|1110.32|1104.92|1110.38|1104.98|1109.94|1104.54|34
1655983350000|2022-06-23 11:22:30|1110.34|1104.94|1109.76|1104.36|1110.38|1104.98|1109.74|1104.34|28
1655983360000|2022-06-23 11:22:40|1109.79|1104.39|1109.77|1104.37|1109.87|1104.47|1109.69|1104.29|32
1655983370000|2022-06-23 11:22:50|1109.76|1104.36|1109.9|1104.5|1109.9|1104.5|1109.72|1104.32|23
1655983380000|2022-06-23 11:23:00|1109.96|1104.56|1110.51|1105.11|1110.51|1105.11|1109.86|1104.46|27
1655983390000|2022-06-23 11:23:10|1110.63|1105.23|1110.15|1104.75|1110.85|1105.45|1110.1|1104.7|33
1655983400000|2022-06-23 11:23:20|1110.14|1104.74|1109.97|1104.57|1110.19|1104.79|1109.85|1104.45|32
1655983410000|2022-06-23 11:23:30|1110.02|1104.62|1110.04|1104.64|1110.16|1104.76|1109.95|1104.55|27
1655983420000|2022-06-23 11:23:40|1109.95|1104.55|1110.15|1104.75|1110.15|1104.75|1109.95|1104.55|25
1655983430000|2022-06-23 11:23:50|1110.14|1104.74|1109.83|1104.43|1110.15|1104.75|1109.76|1104.36|27
1655983440000|2022-06-23 11:24:00|1109.81|1104.41|1110.79|1105.39|1110.87|1105.47|1109.69|1104.29|34
1655983450000|2022-06-23 11:24:10|1110.68|1105.28|1110.21|1104.81|1110.76|1105.36|1110.04|1104.64|32
1655983460000|2022-06-23 11:24:20|1110.19|1104.79|1110.25|1104.85|1110.44|1105.04|1110.01|1104.61|31
1655983470000|2022-06-23 11:24:30|1110.23|1104.83|1110.32|1104.92|1110.35|1104.95|1110.17|1104.77|24
1655983480000|2022-06-23 11:24:40|1110.31|1104.91|1109.98|1104.58|1110.32|1104.92|1109.94|1104.54|30
1655983490000|2022-06-23 11:24:50|1109.97|1104.57|1110.04|1104.64|1110.12|1104.72|1109.93|1104.53|28
1655983500000|2022-06-23 11:25:00|1110.02|1104.62|1110.41|1105.01|1110.43|1105.03|1110.02|1104.62|30
1655983510000|2022-06-23 11:25:10|1110.39|1104.99|1110.04|1104.64|1110.43|1105.03|1109.95|1104.55|33
1655983520000|2022-06-23 11:25:20|1110.08|1104.68|1110.37|1104.97|1110.62|1105.22|1109.96|1104.56|35
1655983530000|2022-06-23 11:25:30|1110.12|1104.72|1110.05|1104.65|1110.22|1104.82|1109.77|1104.37|30
1655983540000|2022-06-23 11:25:40|1110.03|1104.63|1109.87|1104.47|1110.03|1104.63|1109.82|1104.42|30
1655983550000|2022-06-23 11:25:50|1109.91|1104.51|1109.38|1103.98|1109.91|1104.51|1109.25|1103.85|24
1655983560000|2022-06-23 11:26:00|1109.37|1103.97|1109.82|1104.42|1109.84|1104.44|1109.37|1103.97|26
1655983570000|2022-06-23 11:26:10|1109.85|1104.45|1109.88|1104.48|1110.07|1104.67|1109.84|1104.44|26
1655983580000|2022-06-23 11:26:20|1109.89|1104.49|1110.11|1104.71|1110.22|1104.82|1109.89|1104.49|27
1655983590000|2022-06-23 11:26:30|1110.12|1104.72|1110.15|1104.75|1110.15|1104.75|1110.05|1104.65|24
1655983600000|2022-06-23 11:26:40|1110.06|1104.66|1109.65|1104.25|1110.06|1104.66|1109.62|1104.22|25
1655983610000|2022-06-23 11:26:50|1109.62|1104.22|1109.39|1103.99|1109.73|1104.33|1109.36|1103.96|27
1655983620000|2022-06-23 11:27:00|1109.19|1103.79|1109.52|1104.12|1109.56|1104.16|1109.19|1103.79|20
1655983630000|2022-06-23 11:27:10|1109.49|1104.09|1109.52|1104.12|1109.55|1104.15|1109.45|1104.05|25
1655983640000|2022-06-23 11:27:20|1109.53|1104.13|1109.76|1104.36|1109.9|1104.5|1109.53|1104.13|25
1655983650000|2022-06-23 11:27:30|1109.71|1104.31|1109.55|1104.15|1109.77|1104.37|1109.54|1104.14|27
1655983660000|2022-06-23 11:27:40|1109.58|1104.18|1109.51|1104.11|1109.65|1104.25|1109.46|1104.06|29
1655983670000|2022-06-23 11:27:50|1109.53|1104.13|1109.22|1103.82|1109.53|1104.13|1109.07|1103.67|25
1655983680000|2022-06-23 11:28:00|1109.26|1103.86|1109.65|1104.25|1109.73|1104.33|1109.2|1103.8|26
1655983690000|2022-06-23 11:28:10|1109.64|1104.24|1109.94|1104.54|1109.96|1104.56|1109.61|1104.21|28
1655983700000|2022-06-23 11:28:20|1109.88|1104.48|1109.93|1104.53|1109.96|1104.56|1109.88|1104.48|20
1655983710000|2022-06-23 11:28:30|1109.92|1104.52|1109.82|1104.42|1109.93|1104.53|1109.79|1104.39|20
1655983720000|2022-06-23 11:28:40|1109.81|1104.41|1110|1104.6|1110.2|1104.8|1109.81|1104.41|19
1655983730000|2022-06-23 11:28:50|1109.98|1104.58|1109.69|1104.29|1110.01|1104.61|1109.69|1104.29|22
1655983740000|2022-06-23 11:29:00|1109.62|1104.22|1109.81|1104.41|1109.86|1104.46|1109.37|1103.97|29
1655983750000|2022-06-23 11:29:10|1109.82|1104.42|1109.93|1104.53|1110.16|1104.76|1109.8|1104.4|25
1655983760000|2022-06-23 11:29:20|1110|1104.6|1110.55|1105.15|1110.55|1105.15|1109.97|1104.57|31
1655983770000|2022-06-23 11:29:30|1110.47|1105.07|1111.37|1105.97|1111.47|1106.07|1110.38|1104.98|35
1655983780000|2022-06-23 11:29:40|1111.35|1105.95|1111.2|1105.8|1111.4|1106|1110.95|1105.55|26
1655983790000|2022-06-23 11:29:50|1111.19|1105.79|1111.43|1106.03|1111.44|1106.04|1111.11|1105.71|30
1655983800000|2022-06-23 11:30:00|1111.26|1105.86|1111.46|1106.06|1111.5|1106.1|1111.06|1105.66|33
1655983810000|2022-06-23 11:30:10|1111.47|1106.07|1111.48|1106.08|1111.56|1106.16|1111.44|1106.04|23
1655983820000|2022-06-23 11:30:20|1111.5|1106.1|1112.05|1106.65|1112.18|1106.78|1111.45|1106.05|28
1655983830000|2022-06-23 11:30:30|1112.04|1106.64|1111.63|1106.23|1112.19|1106.79|1111.58|1106.18|36
1655983840000|2022-06-23 11:30:40|1111.41|1106.01|1111.2|1105.8|1111.51|1106.11|1111.2|1105.8|31
1655983850000|2022-06-23 11:30:50|1111.1|1105.7|1109.55|1104.15|1111.1|1105.7|1109.55|1104.15|36
1655983860000|2022-06-23 11:31:00|1109.58|1104.18|1108.09|1102.69|1109.58|1104.18|1108.09|1102.69|38
1655983870000|2022-06-23 11:31:10|1107.64|1102.24|1107.18|1101.78|1107.66|1102.26|1107.11|1101.71|31
1655983880000|2022-06-23 11:31:20|1107.16|1101.76|1107.24|1101.84|1107.42|1102.02|1106.98|1101.58|36
1655983890000|2022-06-23 11:31:30|1107.23|1101.83|1108.19|1102.79|1108.19|1102.79|1107.23|1101.83|29
1655983900000|2022-06-23 11:31:40|1108.2|1102.8|1108.2|1102.8|1108.31|1102.91|1107.85|1102.45|36
1655983910000|2022-06-23 11:31:50|1108.24|1102.84|1108.1|1102.7|1108.24|1102.84|1108.07|1102.67|29
1655983920000|2022-06-23 11:32:00|1108.21|1102.81|1108.32|1102.92|1108.37|1102.97|1108.1|1102.7|27
1655983930000|2022-06-23 11:32:10|1108.27|1102.87|1108.26|1102.86|1108.32|1102.92|1108.04|1102.64|30
1655983940000|2022-06-23 11:32:20|1108.29|1102.89|1109.26|1103.86|1109.46|1104.06|1108.29|1102.89|31
1655983950000|2022-06-23 11:32:30|1109.17|1103.77|1108.54|1103.14|1109.17|1103.77|1108.36|1102.96|32
1655983960000|2022-06-23 11:32:40|1108.52|1103.12|1109.05|1103.65|1109.07|1103.67|1108.52|1103.12|34
1655983970000|2022-06-23 11:32:50|1109.19|1103.79|1108.5|1103.1|1109.19|1103.79|1108.5|1103.1|28
1655983980000|2022-06-23 11:33:00|1108.47|1103.07|1109.03|1103.63|1109.03|1103.63|1108.4|1103|35
1655983990000|2022-06-23 11:33:10|1109.01|1103.61|1108.74|1103.34|1109.02|1103.62|1108.43|1103.03|33
1655984000000|2022-06-23 11:33:20|1108.8|1103.4|1109.06|1103.66|1109.06|1103.66|1108.78|1103.38|30
1655984010000|2022-06-23 11:33:30|1109.1|1103.7|1109.17|1103.77|1109.36|1103.96|1109.1|1103.7|32
1655984020000|2022-06-23 11:33:40|1109.14|1103.74|1108.93|1103.53|1109.21|1103.81|1108.84|1103.44|22
1655984030000|2022-06-23 11:33:50|1108.84|1103.44|1108.83|1103.43|1108.95|1103.55|1108.77|1103.37|24
1655984040000|2022-06-23 11:34:00|1108.85|1103.45|1109.11|1103.71|1109.26|1103.86|1108.78|1103.38|26
1655984050000|2022-06-23 11:34:10|1109.12|1103.72|1108.55|1103.15|1109.12|1103.72|1108.37|1102.97|34
1655984060000|2022-06-23 11:34:20|1108.56|1103.16|1108.58|1103.18|1108.7|1103.3|1108.5|1103.1|25
1655984070000|2022-06-23 11:34:30|1108.57|1103.17|1108.55|1103.15|1108.66|1103.26|1108.34|1102.94|30
1655984080000|2022-06-23 11:34:40|1108.53|1103.13|1108.62|1103.22|1108.69|1103.29|1108.48|1103.08|26
1655984090000|2022-06-23 11:34:50|1108.56|1103.16|1108.72|1103.32|1108.78|1103.38|1108.47|1103.07|34
1655984100000|2022-06-23 11:35:00|1108.96|1103.56|1108.89|1103.49|1109.35|1103.95|1108.82|1103.42|32
1655984110000|2022-06-23 11:35:10|1108.93|1103.53|1108.62|1103.22|1108.95|1103.55|1108.62|1103.22|25
1655984120000|2022-06-23 11:35:20|1108.57|1103.17|1108.54|1103.14|1108.61|1103.21|1108.41|1103.01|26
1655984130000|2022-06-23 11:35:30|1108.47|1103.07|1108.55|1103.15|1108.58|1103.18|1108.47|1103.07|23
1655984140000|2022-06-23 11:35:40|1108.6|1103.2|1108.66|1103.26|1108.72|1103.32|1108.54|1103.14|19
1655984150000|2022-06-23 11:35:50|1108.65|1103.25|1108.79|1103.39|1108.81|1103.41|1108.55|1103.15|30
1655984160000|2022-06-23 11:36:00|1108.8|1103.4|1109.12|1103.72|1109.18|1103.78|1108.77|1103.37|29
1655984170000|2022-06-23 11:36:10|1109.1|1103.7|1109.59|1104.19|1109.82|1104.42|1109.1|1103.7|29
1655984180000|2022-06-23 11:36:20|1109.61|1104.21|1109.94|1104.54|1109.96|1104.56|1109.61|1104.21|26
1655984190000|2022-06-23 11:36:30|1109.9|1104.5|1110.1|1104.7|1110.1|1104.7|1109.88|1104.48|28
1655984200000|2022-06-23 11:36:40|1110.12|1104.72|1109.69|1104.29|1110.12|1104.72|1109.62|1104.22|28
1655984210000|2022-06-23 11:36:50|1109.71|1104.31|1109.18|1103.78|1109.83|1104.43|1109.09|1103.69|32
1655984220000|2022-06-23 11:37:00|1109.21|1103.81|1109.73|1104.33|1109.73|1104.33|1109.18|1103.78|27
1655984230000|2022-06-23 11:37:10|1109.6|1104.2|1109.52|1104.12|1109.71|1104.31|1109.43|1104.03|19
1655984240000|2022-06-23 11:37:20|1109.53|1104.13|1109.44|1104.04|1109.55|1104.15|1109.28|1103.88|24
1655984250000|2022-06-23 11:37:30|1109.43|1104.03|1109.76|1104.36|1109.76|1104.36|1109.43|1104.03|28
1655984260000|2022-06-23 11:37:40|1109.7|1104.3|1109.58|1104.18|1109.86|1104.46|1109.57|1104.17|18
1655984270000|2022-06-23 11:37:50|1109.57|1104.17|1109.29|1103.89|1109.73|1104.33|1109.28|1103.88|26
1655984280000|2022-06-23 11:38:00|1109.3|1103.9|1109.74|1104.34|1109.79|1104.39|1109.24|1103.84|29
1655984290000|2022-06-23 11:38:10|1109.66|1104.26|1109.86|1104.46|1109.86|1104.46|1109.63|1104.23|30
1655984300000|2022-06-23 11:38:20|1109.78|1104.38|1109.56|1104.16|1109.86|1104.46|1109.43|1104.03|23
1655984310000|2022-06-23 11:38:30|1109.52|1104.12|1109.47|1104.07|1109.52|1104.12|1109.24|1103.84|28
1655984320000|2022-06-23 11:38:40|1109.48|1104.08|1109.32|1103.92|1109.49|1104.09|1109.27|1103.87|28
1655984330000|2022-06-23 11:38:50|1109.37|1103.97|1109.32|1103.92|1109.42|1104.02|1109.3|1103.9|13
1655984340000|2022-06-23 11:39:00|1109.24|1103.84|1109.53|1104.13|1109.57|1104.17|1109.01|1103.61|30
1655984350000|2022-06-23 11:39:10|1109.55|1104.15|1109.45|1104.05|1109.59|1104.19|1109.45|1104.05|21
1655984360000|2022-06-23 11:39:20|1109.51|1104.11|1109.51|1104.11|1109.65|1104.25|1109.5|1104.1|31
1655984370000|2022-06-23 11:39:30|1109.57|1104.17|1109.85|1104.45|1109.96|1104.56|1109.47|1104.07|28
1655984380000|2022-06-23 11:39:40|1109.75|1104.35|1109.6|1104.2|1109.75|1104.35|1109.49|1104.09|34
1655984390000|2022-06-23 11:39:50|1109.59|1104.19|1109.03|1103.63|1109.59|1104.19|1108.95|1103.55|14
1655984400000|2022-06-23 11:40:00|1109.02|1103.62|1109.02|1103.62|1109.33|1103.93|1108.78|1103.38|29
1655984410000|2022-06-23 11:40:10|1109.03|1103.63|1108.84|1103.44|1109.03|1103.63|1108.77|1103.37|30
1655984420000|2022-06-23 11:40:20|1108.83|1103.43|1108.07|1102.67|1108.84|1103.44|1108.06|1102.66|29
1655984430000|2022-06-23 11:40:30|1108.04|1102.64|1108.07|1102.67|1108.46|1103.06|1108.04|1102.64|24
1655984440000|2022-06-23 11:40:40|1108.05|1102.65|1108.42|1103.02|1108.76|1103.36|1108.05|1102.65|31
1655984450000|2022-06-23 11:40:50|1108.38|1102.98|1108.49|1103.09|1108.49|1103.09|1108.25|1102.85|18
1655984460000|2022-06-23 11:41:00|1108.48|1103.08|1108.38|1102.98|1108.48|1103.08|1108.26|1102.86|29
1655984470000|2022-06-23 11:41:10|1108.29|1102.89|1108.12|1102.72|1108.38|1102.98|1108.07|1102.67|31
1655984480000|2022-06-23 11:41:20|1108.14|1102.74|1108|1102.6|1108.29|1102.89|1107.91|1102.51|33
1655984490000|2022-06-23 11:41:30|1108.02|1102.62|1108.21|1102.81|1108.21|1102.81|1107.89|1102.49|32
1655984500000|2022-06-23 11:41:40|1108.2|1102.8|1108.16|1102.76|1108.28|1102.88|1108.11|1102.71|31
1655984510000|2022-06-23 11:41:50|1108.25|1102.85|1108.01|1102.61|1108.27|1102.87|1107.99|1102.59|26
1655984520000|2022-06-23 11:42:00|1108.02|1102.62|1107.7|1102.3|1108.06|1102.66|1107.54|1102.14|33
1655984530000|2022-06-23 11:42:10|1107.58|1102.18|1107.09|1101.69|1107.61|1102.21|1106.86|1101.46|36
1655984540000|2022-06-23 11:42:20|1107.1|1101.7|1105.96|1100.56|1107.17|1101.77|1105.82|1100.42|37
1655984550000|2022-06-23 11:42:30|1105.98|1100.58|1106.19|1100.79|1106.25|1100.85|1105.68|1100.28|37
1655984560000|2022-06-23 11:42:40|1106.36|1100.96|1105.74|1100.34|1106.7|1101.3|1105.74|1100.34|32
1655984570000|2022-06-23 11:42:50|1105.72|1100.32|1105.56|1100.16|1105.72|1100.32|1105.46|1100.06|33
1655984580000|2022-06-23 11:43:00|1105.6|1100.2|1105.42|1100.02|1105.95|1100.55|1105.38|1099.98|35
1655984590000|2022-06-23 11:43:10|1105.41|1100.01|1105.61|1100.21|1105.85|1100.45|1105.39|1099.99|32
1655984600000|2022-06-23 11:43:20|1105.71|1100.31|1106.68|1101.28|1106.71|1101.31|1105.62|1100.22|32
1655984610000|2022-06-23 11:43:30|1106.61|1101.21|1106.61|1101.21|1106.79|1101.39|1106.31|1100.91|35
1655984620000|2022-06-23 11:43:40|1106.73|1101.33|1106.88|1101.48|1107.11|1101.71|1106.7|1101.3|33
1655984630000|2022-06-23 11:43:50|1106.89|1101.49|1106.92|1101.52|1106.94|1101.54|1106.74|1101.34|32
1655984640000|2022-06-23 11:44:00|1106.87|1101.47|1107.29|1101.89|1107.42|1102.02|1106.86|1101.46|35
1655984650000|2022-06-23 11:44:10|1107.28|1101.88|1107.6|1102.2|1107.73|1102.33|1107.28|1101.88|36
1655984660000|2022-06-23 11:44:20|1107.63|1102.23|1107.73|1102.33|1107.9|1102.5|1107.63|1102.23|32
1655984670000|2022-06-23 11:44:30|1107.66|1102.26|1108.14|1102.74|1108.14|1102.74|1107.41|1102.01|30
1655984680000|2022-06-23 11:44:40|1108.2|1102.8|1107.91|1102.51|1108.38|1102.98|1107.79|1102.39|27
1655984690000|2022-06-23 11:44:50|1107.69|1102.29|1107.64|1102.24|1107.86|1102.46|1107.52|1102.12|33
1655984700000|2022-06-23 11:45:00|1107.73|1102.33|1106.77|1101.37|1107.8|1102.4|1106.75|1101.35|33
1655984710000|2022-06-23 11:45:10|1106.89|1101.49|1107.65|1102.25|1107.65|1102.25|1106.79|1101.39|34
1655984720000|2022-06-23 11:45:20|1107.67|1102.27|1107.18|1101.78|1107.73|1102.33|1107.17|1101.77|32
1655984730000|2022-06-23 11:45:30|1107.19|1101.79|1108.28|1102.88|1108.4|1103|1107.19|1101.79|30
1655984740000|2022-06-23 11:45:40|1108.27|1102.87|1107.72|1102.32|1108.27|1102.87|1107.72|1102.32|31
1655984750000|2022-06-23 11:45:50|1107.69|1102.29|1107.52|1102.12|1108.28|1102.88|1107.52|1102.12|34
1655984760000|2022-06-23 11:46:00|1107.84|1102.44|1108.23|1102.83|1108.23|1102.83|1107.84|1102.44|33
1655984770000|2022-06-23 11:46:10|1108.2|1102.8|1108.04|1102.64|1108.34|1102.94|1108.04|1102.64|30
1655984780000|2022-06-23 11:46:20|1108.05|1102.65|1107.92|1102.52|1108.18|1102.78|1107.92|1102.52|32
1655984790000|2022-06-23 11:46:30|1107.91|1102.51|1107.96|1102.56|1108.17|1102.77|1107.87|1102.47|36
1655984800000|2022-06-23 11:46:40|1107.95|1102.55|1107.94|1102.54|1108.06|1102.66|1107.85|1102.45|31
1655984810000|2022-06-23 11:46:50|1107.93|1102.53|1108.25|1102.85|1108.28|1102.88|1107.85|1102.45|25
1655984820000|2022-06-23 11:47:00|1108.26|1102.86|1107.97|1102.57|1108.26|1102.86|1107.85|1102.45|29
1655984830000|2022-06-23 11:47:10|1108.09|1102.69|1107.82|1102.42|1108.09|1102.69|1107.82|1102.42|33
1655984840000|2022-06-23 11:47:20|1107.76|1102.36|1107.37|1101.97|1108|1102.6|1107.37|1101.97|23
1655984850000|2022-06-23 11:47:30|1107.25|1101.85|1107.14|1101.74|1107.42|1102.02|1107.11|1101.71|30
1655984860000|2022-06-23 11:47:40|1107.15|1101.75|1106.84|1101.44|1107.15|1101.75|1106.72|1101.32|34
1655984870000|2022-06-23 11:47:50|1106.98|1101.58|1106.97|1101.57|1107.04|1101.64|1106.86|1101.46|27
1655984880000|2022-06-23 11:48:00|1106.96|1101.56|1106.43|1101.03|1106.99|1101.59|1106.35|1100.95|29
1655984890000|2022-06-23 11:48:10|1106.59|1101.19|1105.36|1099.96|1106.59|1101.19|1105.23|1099.83|34
1655984900000|2022-06-23 11:48:20|1105.47|1100.07|1108.07|1102.67|1108.19|1102.79|1105.47|1100.07|38
1655984910000|2022-06-23 11:48:30|1108.02|1102.62|1107.7|1102.3|1108.13|1102.73|1107.22|1101.82|34
1655984920000|2022-06-23 11:48:40|1107.47|1102.07|1107.56|1102.16|1107.56|1102.16|1106.94|1101.54|36
1655984930000|2022-06-23 11:48:50|1107.57|1102.17|1108.04|1102.64|1108.14|1102.74|1107.29|1101.89|32
1655984940000|2022-06-23 11:49:00|1107.97|1102.57|1107.74|1102.34|1108.01|1102.61|1107.68|1102.28|34
1655984950000|2022-06-23 11:49:10|1107.78|1102.38|1107.88|1102.48|1107.93|1102.53|1107.78|1102.38|25
1655984960000|2022-06-23 11:49:20|1107.92|1102.52|1108.13|1102.73|1108.24|1102.84|1107.92|1102.52|30
1655984970000|2022-06-23 11:49:30|1108.11|1102.71|1108.13|1102.73|1108.21|1102.81|1107.81|1102.41|35
1655984980000|2022-06-23 11:49:40|1108.07|1102.67|1108.07|1102.67|1108.17|1102.77|1107.97|1102.57|33
1655984990000|2022-06-23 11:49:50|1108.14|1102.74|1107.97|1102.57|1108.14|1102.74|1107.87|1102.47|34
1655985000000|2022-06-23 11:50:00|1108.01|1102.61|1107.95|1102.55|1108.01|1102.61|1107.7|1102.3|28
1655985010000|2022-06-23 11:50:10|1107.99|1102.59|1107.79|1102.39|1107.99|1102.59|1107.75|1102.35|31
1655985020000|2022-06-23 11:50:20|1107.78|1102.38|1108.15|1102.75|1108.33|1102.93|1107.78|1102.38|32
1655985030000|2022-06-23 11:50:30|1108.19|1102.79|1108.59|1103.19|1109.01|1103.61|1108.19|1102.79|37
1655985040000|2022-06-23 11:50:40|1108.6|1103.2|1108.6|1103.2|1108.74|1103.34|1108.47|1103.07|33
1655985050000|2022-06-23 11:50:50|1108.56|1103.16|1108.55|1103.15|1108.68|1103.28|1108.24|1102.84|33
1655985060000|2022-06-23 11:51:00|1108.59|1103.19|1108.75|1103.35|1109.05|1103.65|1108.45|1103.05|29
1655985070000|2022-06-23 11:51:10|1108.7|1103.3|1108.6|1103.2|1108.83|1103.43|1108.31|1102.91|29
1655985080000|2022-06-23 11:51:20|1108.56|1103.16|1108.37|1102.97|1108.59|1103.19|1108.31|1102.91|24
1655985090000|2022-06-23 11:51:30|1108.24|1102.84|1107.99|1102.59|1108.24|1102.84|1107.61|1102.21|27
1655985100000|2022-06-23 11:51:40|1108.01|1102.61|1108.32|1102.92|1108.32|1102.92|1107.88|1102.48|28
1655985110000|2022-06-23 11:51:50|1108.05|1102.65|1108.39|1102.99|1108.41|1103.01|1108.01|1102.61|28
1655985120000|2022-06-23 11:52:00|1108.43|1103.03|1108.16|1102.76|1108.5|1103.1|1107.93|1102.53|31
1655985130000|2022-06-23 11:52:10|1108.14|1102.74|1108.02|1102.62|1108.31|1102.91|1108.02|1102.62|37
1655985140000|2022-06-23 11:52:20|1108.01|1102.61|1107.91|1102.51|1108.03|1102.63|1107.7|1102.3|32
1655985150000|2022-06-23 11:52:30|1107.86|1102.46|1107.82|1102.42|1107.96|1102.56|1107.76|1102.36|31
1655985160000|2022-06-23 11:52:40|1107.85|1102.45|1108.2|1102.8|1108.2|1102.8|1107.8|1102.4|33
1655985170000|2022-06-23 11:52:50|1108.22|1102.82|1107.74|1102.34|1108.35|1102.95|1107.71|1102.31|26
1655985180000|2022-06-23 11:53:00|1107.77|1102.37|1107.96|1102.56|1107.96|1102.56|1107.09|1101.69|31
1655985190000|2022-06-23 11:53:10|1108.03|1102.63|1107.6|1102.2|1108.32|1102.92|1107.52|1102.12|38
1655985200000|2022-06-23 11:53:20|1107.56|1102.16|1107.98|1102.58|1108.08|1102.68|1107.56|1102.16|21
1655985210000|2022-06-23 11:53:30|1108.05|1102.65|1108.01|1102.61|1108.12|1102.72|1107.97|1102.57|30
1655985220000|2022-06-23 11:53:40|1108.03|1102.63|1108.18|1102.78|1108.21|1102.81|1108.03|1102.63|31
1655985230000|2022-06-23 11:53:50|1108.21|1102.81|1108.11|1102.71|1108.23|1102.83|1108.01|1102.61|30
1655985240000|2022-06-23 11:54:00|1108.12|1102.72|1108|1102.6|1108.17|1102.77|1108|1102.6|28
1655985250000|2022-06-23 11:54:10|1107.92|1102.52|1107.66|1102.26|1107.96|1102.56|1107.66|1102.26|33
1655985260000|2022-06-23 11:54:20|1107.62|1102.22|1107.91|1102.51|1108.13|1102.73|1107.62|1102.22|32
1655985270000|2022-06-23 11:54:30|1107.89|1102.49|1107.6|1102.2|1107.95|1102.55|1107.59|1102.19|32
1655985280000|2022-06-23 11:54:40|1107.71|1102.31|1107.65|1102.25|1107.75|1102.35|1107.57|1102.17|27
1655985290000|2022-06-23 11:54:50|1107.63|1102.23|1108.01|1102.61|1108.01|1102.61|1107.6|1102.2|28
1655985300000|2022-06-23 11:55:00|1108.07|1102.67|1107.99|1102.59|1108.29|1102.89|1107.82|1102.42|34
1655985310000|2022-06-23 11:55:10|1107.82|1102.42|1107.43|1102.03|1107.82|1102.42|1107.4|1102|26
1655985320000|2022-06-23 11:55:20|1107.42|1102.02|1107.25|1101.85|1107.59|1102.19|1107.08|1101.68|28
1655985330000|2022-06-23 11:55:30|1107.27|1101.87|1107.38|1101.98|1107.45|1102.05|1107.08|1101.68|35
1655985340000|2022-06-23 11:55:40|1107.34|1101.94|1107.3|1101.9|1107.4|1102|1107.15|1101.75|27
1655985350000|2022-06-23 11:55:50|1107.36|1101.96|1107.04|1101.64|1107.4|1102|1107.02|1101.62|29
1655985360000|2022-06-23 11:56:00|1107.03|1101.63|1107.35|1101.95|1107.37|1101.97|1107.02|1101.62|36
1655985370000|2022-06-23 11:56:10|1107.33|1101.93|1107.68|1102.28|1107.73|1102.33|1107.2|1101.8|30
1655985380000|2022-06-23 11:56:20|1107.74|1102.34|1107.21|1101.81|1107.82|1102.42|1107.17|1101.77|30
1655985390000|2022-06-23 11:56:30|1107.2|1101.8|1107.55|1102.15|1107.55|1102.15|1107.2|1101.8|28
1655985400000|2022-06-23 11:56:40|1107.5|1102.1|1107.72|1102.32|1107.75|1102.35|1107.5|1102.1|28
1655985410000|2022-06-23 11:56:50|1107.73|1102.33|1107.67|1102.27|1107.79|1102.39|1107.61|1102.21|29
1655985420000|2022-06-23 11:57:00|1107.7|1102.3|1107.91|1102.51|1107.97|1102.57|1107.3|1101.9|33
1655985430000|2022-06-23 11:57:10|1107.9|1102.5|1107.69|1102.29|1107.98|1102.58|1107.6|1102.2|32
1655985440000|2022-06-23 11:57:20|1107.68|1102.28|1107.41|1102.01|1107.7|1102.3|1107.29|1101.89|34
1655985450000|2022-06-23 11:57:30|1107.55|1102.15|1107.38|1101.98|1107.55|1102.15|1107.25|1101.85|27
1655985460000|2022-06-23 11:57:40|1107.43|1102.03|1107.66|1102.26|1107.91|1102.51|1107.43|1102.03|35
1655985470000|2022-06-23 11:57:50|1107.68|1102.28|1107.86|1102.46|1108|1102.6|1107.64|1102.24|31
1655985480000|2022-06-23 11:58:00|1107.88|1102.48|1107.84|1102.44|1107.92|1102.52|1107.69|1102.29|27
1655985490000|2022-06-23 11:58:10|1107.82|1102.42|1107.41|1102.01|1107.86|1102.46|1107.41|1102.01|27
1655985500000|2022-06-23 11:58:20|1107.4|1102|1107.79|1102.39|1107.79|1102.39|1107.4|1102|30
1655985510000|2022-06-23 11:58:30|1107.8|1102.4|1107.34|1101.94|1107.8|1102.4|1106.99|1101.59|32
1655985520000|2022-06-23 11:58:40|1107.32|1101.92|1107.18|1101.78|1107.38|1101.98|1107.05|1101.65|30
1655985530000|2022-06-23 11:58:50|1107.17|1101.77|1107.38|1101.98|1107.48|1102.08|1107.02|1101.62|29
1655985540000|2022-06-23 11:59:00|1107.37|1101.97|1107.71|1102.31|1107.85|1102.45|1107.22|1101.82|32
1655985550000|2022-06-23 11:59:10|1107.75|1102.35|1107.47|1102.07|1107.78|1102.38|1107.23|1101.83|29
1655985560000|2022-06-23 11:59:20|1107.42|1102.02|1107.53|1102.13|1107.66|1102.26|1107.39|1101.99|35
1655985570000|2022-06-23 11:59:30|1107.52|1102.12|1108.03|1102.63|1108.09|1102.69|1107.52|1102.12|32
1655985580000|2022-06-23 11:59:40|1108.01|1102.61|1108.18|1102.78|1108.18|1102.78|1108|1102.6|31
1655985590000|2022-06-23 11:59:50|1108.21|1102.81|1108.17|1102.77|1108.28|1102.88|1108.06|1102.66|33
1655985600000|2022-06-23 12:00:00|1108.15|1102.75|1108.82|1103.42|1108.82|1103.42|1107.9|1102.5|36
1655985610000|2022-06-23 12:00:10|1108.81|1103.41|1109.01|1103.61|1109.05|1103.65|1108.6|1103.2|35
1655985620000|2022-06-23 12:00:20|1109.03|1103.63|1109.13|1103.73|1109.56|1104.16|1109.03|1103.63|31
1655985630000|2022-06-23 12:00:30|1108.97|1103.57|1108.08|1102.68|1109.08|1103.68|1107.82|1102.42|32
1655985640000|2022-06-23 12:00:40|1107.99|1102.59|1108.08|1102.68|1108.13|1102.73|1107.9|1102.5|34
1655985650000|2022-06-23 12:00:50|1108.05|1102.65|1108.22|1102.82|1108.31|1102.91|1107.99|1102.59|29
1655985660000|2022-06-23 12:01:00|1108.21|1102.81|1107.97|1102.57|1108.21|1102.81|1107.81|1102.41|32
1655985670000|2022-06-23 12:01:10|1108.12|1102.72|1108.7|1103.3|1109.07|1103.67|1108.12|1102.72|37
1655985680000|2022-06-23 12:01:20|1108.69|1103.29|1108.94|1103.54|1109|1103.6|1108.54|1103.14|33
1655985690000|2022-06-23 12:01:30|1108.97|1103.57|1108.86|1103.46|1109|1103.6|1108.8|1103.4|33
1655985700000|2022-06-23 12:01:40|1108.88|1103.48|1108.89|1103.49|1108.98|1103.58|1108.78|1103.38|32
1655985710000|2022-06-23 12:01:50|1108.9|1103.5|1109.29|1103.89|1109.54|1104.14|1108.76|1103.36|33
1655985720000|2022-06-23 12:02:00|1109.33|1103.93|1109.27|1103.87|1109.53|1104.13|1109.27|1103.87|34
1655985730000|2022-06-23 12:02:10|1109.32|1103.92|1110.1|1104.7|1110.14|1104.74|1109.32|1103.92|30
1655985740000|2022-06-23 12:02:20|1110.22|1104.82|1111.05|1105.65|1111.47|1106.07|1110.22|1104.82|30
1655985750000|2022-06-23 12:02:30|1110.87|1105.47|1111.06|1105.66|1111.09|1105.69|1110.72|1105.32|31
1655985760000|2022-06-23 12:02:40|1111.09|1105.69|1110.85|1105.45|1111.11|1105.71|1110.73|1105.33|25
1655985770000|2022-06-23 12:02:50|1110.79|1105.39|1111.14|1105.74|1111.26|1105.86|1110.78|1105.38|32
1655985780000|2022-06-23 12:03:00|1111.04|1105.64|1112.41|1107.01|1112.41|1107.01|1111.03|1105.63|32
1655985790000|2022-06-23 12:03:10|1112.37|1106.97|1112.78|1107.38|1113.11|1107.71|1112.37|1106.97|35
1655985800000|2022-06-23 12:03:20|1112.73|1107.33|1112.31|1106.91|1112.86|1107.46|1112.31|1106.91|34
1655985810000|2022-06-23 12:03:30|1112.15|1106.75|1112.6|1107.2|1112.64|1107.24|1111.72|1106.32|40
1655985820000|2022-06-23 12:03:40|1112.64|1107.24|1112.8|1107.4|1112.94|1107.54|1112.51|1107.11|31
1655985830000|2022-06-23 12:03:50|1112.79|1107.39|1112.79|1107.39|1113.07|1107.67|1112.59|1107.19|34
1655985840000|2022-06-23 12:04:00|1112.78|1107.38|1112.99|1107.59|1112.99|1107.59|1112.68|1107.28|26
1655985850000|2022-06-23 12:04:10|1112.84|1107.44|1112.82|1107.42|1113.02|1107.62|1112.53|1107.13|29
1655985860000|2022-06-23 12:04:20|1112.7|1107.3|1112.79|1107.39|1112.83|1107.43|1112.65|1107.25|21
1655985870000|2022-06-23 12:04:30|1112.65|1107.25|1112.87|1107.47|1112.92|1107.52|1112.58|1107.18|25
1655985880000|2022-06-23 12:04:40|1112.89|1107.49|1112.67|1107.27|1112.9|1107.5|1112.57|1107.17|20
1655985890000|2022-06-23 12:04:50|1112.64|1107.24|1112.51|1107.11|1112.68|1107.28|1112.31|1106.91|24
1655985900000|2022-06-23 12:05:00|1112.58|1107.18|1112.85|1107.45|1113.02|1107.62|1112.25|1106.85|36
1655985910000|2022-06-23 12:05:10|1112.89|1107.49|1113.85|1108.45|1113.89|1108.49|1112.79|1107.39|31
1655985920000|2022-06-23 12:05:20|1114.03|1108.63|1115.18|1109.78|1115.74|1110.34|1114.03|1108.63|32
1655985930000|2022-06-23 12:05:30|1115.12|1109.72|1115.33|1109.93|1115.49|1110.09|1114.84|1109.44|34
1655985940000|2022-06-23 12:05:40|1115.4|1110|1115.31|1109.91|1115.78|1110.38|1115.24|1109.84|33
1655985950000|2022-06-23 12:05:50|1115.23|1109.83|1115.08|1109.68|1115.39|1109.99|1115.08|1109.68|31
1655985960000|2022-06-23 12:06:00|1115.05|1109.65|1115.02|1109.62|1115.11|1109.71|1114.47|1109.07|37
1655985970000|2022-06-23 12:06:10|1115.05|1109.65|1114.79|1109.39|1115.11|1109.71|1114.79|1109.39|23
1655985980000|2022-06-23 12:06:20|1114.75|1109.35|1114.69|1109.29|1114.9|1109.5|1114.69|1109.29|34
1655985990000|2022-06-23 12:06:30|1114.68|1109.28|1114.38|1108.98|1114.84|1109.44|1114.38|1108.98|30
1655986000000|2022-06-23 12:06:40|1114.4|1109|1114.02|1108.62|1114.4|1109|1114.02|1108.62|36
1655986010000|2022-06-23 12:06:50|1114|1108.6|1113.8|1108.4|1114.05|1108.65|1113.8|1108.4|31
1655986020000|2022-06-23 12:07:00|1113.79|1108.39|1114.1|1108.7|1114.12|1108.72|1113.64|1108.24|33
1655986030000|2022-06-23 12:07:10|1114.11|1108.71|1113.48|1108.08|1114.12|1108.72|1113.48|1108.08|34
1655986040000|2022-06-23 12:07:20|1113.37|1107.97|1112.79|1107.39|1113.43|1108.03|1112.79|1107.39|33
1655986050000|2022-06-23 12:07:30|1112.82|1107.42|1112.8|1107.4|1112.98|1107.58|1112.7|1107.3|31
1655986060000|2022-06-23 12:07:40|1112.81|1107.41|1113.08|1107.68|1113.37|1107.97|1112.77|1107.37|37
1655986070000|2022-06-23 12:07:50|1113.09|1107.69|1113.27|1107.87|1113.71|1108.31|1113.03|1107.63|25
1655986080000|2022-06-23 12:08:00|1113.26|1107.86|1112.9|1107.5|1113.27|1107.87|1112.59|1107.19|31
1655986090000|2022-06-23 12:08:10|1112.89|1107.49|1113|1107.6|1113.2|1107.8|1112.78|1107.38|28
1655986100000|2022-06-23 12:08:20|1113.03|1107.63|1113.04|1107.64|1113.72|1108.32|1112.73|1107.33|35
1655986110000|2022-06-23 12:08:30|1113.01|1107.61|1113.55|1108.15|1113.62|1108.22|1113.01|1107.61|32
1655986120000|2022-06-23 12:08:40|1113.38|1107.98|1113.59|1108.19|1113.72|1108.32|1113.38|1107.98|23
1655986130000|2022-06-23 12:08:50|1113.58|1108.18|1112.99|1107.59|1113.58|1108.18|1112.99|1107.59|25
1655986140000|2022-06-23 12:09:00|1112.98|1107.58|1112.6|1107.2|1112.98|1107.58|1112.42|1107.02|31
1655986150000|2022-06-23 12:09:10|1112.59|1107.19|1112.09|1106.69|1112.62|1107.22|1112.04|1106.64|25
1655986160000|2022-06-23 12:09:20|1112.1|1106.7|1111.12|1105.72|1112.25|1106.85|1110.9|1105.5|35
1655986170000|2022-06-23 12:09:30|1111.17|1105.77|1111.35|1105.95|1111.73|1106.33|1111.06|1105.66|39
1655986180000|2022-06-23 12:09:40|1111.32|1105.92|1110.87|1105.47|1111.43|1106.03|1110.72|1105.32|28
1655986190000|2022-06-23 12:09:50|1110.88|1105.48|1110.18|1104.78|1111.06|1105.66|1110.18|1104.78|34
1655986200000|2022-06-23 12:10:00|1110.17|1104.77|1110.13|1104.73|1110.45|1105.05|1109.83|1104.43|36
1655986210000|2022-06-23 12:10:10|1110.27|1104.87|1110.18|1104.78|1110.81|1105.41|1109.95|1104.55|37
1655986220000|2022-06-23 12:10:20|1110.05|1104.65|1110.45|1105.05|1110.63|1105.23|1109.99|1104.59|33
1655986230000|2022-06-23 12:10:30|1110.24|1104.84|1110.78|1105.38|1110.81|1105.41|1110.24|1104.84|32
1655986240000|2022-06-23 12:10:40|1110.69|1105.29|1110.67|1105.27|1111.13|1105.73|1110.66|1105.26|32
1655986250000|2022-06-23 12:10:50|1110.68|1105.28|1110.73|1105.33|1110.73|1105.33|1110.57|1105.17|29
1655986260000|2022-06-23 12:11:00|1110.81|1105.41|1112.7|1107.3|1112.7|1107.3|1110.81|1105.41|31
1655986270000|2022-06-23 12:11:10|1112.73|1107.33|1114.68|1109.28|1115.25|1109.85|1112.73|1107.33|39
1655986280000|2022-06-23 12:11:20|1114.5|1109.1|1119.78|1114.38|1119.78|1114.38|1114.5|1109.1|37
1655986290000|2022-06-23 12:11:30|1120.07|1114.67|1119.36|1113.96|1120.65|1115.25|1118.77|1113.37|38
1655986300000|2022-06-23 12:11:40|1119.13|1113.73|1119.07|1113.67|1120.37|1114.97|1118.83|1113.43|38
1655986310000|2022-06-23 12:11:50|1119.09|1113.69|1119.97|1114.57|1121.24|1115.84|1119.09|1113.69|37
1655986320000|2022-06-23 12:12:00|1120.08|1114.68|1119.78|1114.38|1120.57|1115.17|1119.68|1114.28|35
1655986330000|2022-06-23 12:12:10|1119.63|1114.23|1118.96|1113.56|1119.95|1114.55|1118.96|1113.56|37
1655986340000|2022-06-23 12:12:20|1119.01|1113.61|1118.09|1112.69|1119.01|1113.61|1118.09|1112.69|34
1655986350000|2022-06-23 12:12:30|1117.99|1112.59|1118.03|1112.63|1118.37|1112.97|1117.35|1111.95|37
1655986360000|2022-06-23 12:12:40|1118|1112.6|1116.45|1111.05|1118|1112.6|1116.24|1110.84|36
1655986370000|2022-06-23 12:12:50|1116.94|1111.54|1117.04|1111.64|1117.93|1112.53|1116.89|1111.49|36
1655986380000|2022-06-23 12:13:00|1117.21|1111.81|1118.63|1113.23|1118.63|1113.23|1117.04|1111.64|38
1655986390000|2022-06-23 12:13:10|1118.57|1113.17|1116.99|1111.59|1118.65|1113.25|1116.96|1111.56|36
1655986400000|2022-06-23 12:13:20|1116.96|1111.56|1116.52|1111.12|1117.44|1112.04|1116.48|1111.08|38
1655986410000|2022-06-23 12:13:30|1116.57|1111.17|1117.38|1111.98|1117.5|1112.1|1116.39|1110.99|35
1655986420000|2022-06-23 12:13:40|1117.42|1112.02|1117.13|1111.73|1117.74|1112.34|1117.05|1111.65|37
1655986430000|2022-06-23 12:13:50|1117.19|1111.79|1117.22|1111.82|1117.42|1112.02|1116.68|1111.28|33
1655986440000|2022-06-23 12:14:00|1117.23|1111.83|1118.13|1112.73|1118.48|1113.08|1117.18|1111.78|37
1655986450000|2022-06-23 12:14:10|1118.09|1112.69|1117.51|1112.11|1118.18|1112.78|1117.38|1111.98|34
1655986460000|2022-06-23 12:14:20|1117.28|1111.88|1117.92|1112.52|1118.22|1112.82|1117.13|1111.73|34
1655986470000|2022-06-23 12:14:30|1117.89|1112.49|1118.38|1112.98|1118.38|1112.98|1117.89|1112.49|29
1655986480000|2022-06-23 12:14:40|1118.33|1112.93|1118.17|1112.77|1118.36|1112.96|1117.67|1112.27|35
1655986490000|2022-06-23 12:14:50|1118.22|1112.82|1118.12|1112.72|1118.22|1112.82|1117.86|1112.46|29
1655986500000|2022-06-23 12:15:00|1118.14|1112.74|1118.12|1112.72|1118.38|1112.98|1118.08|1112.68|33
1655986510000|2022-06-23 12:15:10|1118.06|1112.66|1118.2|1112.8|1118.31|1112.91|1117.81|1112.41|37
1655986520000|2022-06-23 12:15:20|1118.35|1112.95|1120.4|1115|1120.4|1115|1118.13|1112.73|35
1655986530000|2022-06-23 12:15:30|1120.47|1115.07|1120.5|1115.1|1120.65|1115.25|1120.15|1114.75|35
1655986540000|2022-06-23 12:15:40|1120.49|1115.09|1120.12|1114.72|1120.63|1115.23|1120.12|1114.72|33
1655986550000|2022-06-23 12:15:50|1120.16|1114.76|1120.4|1115|1120.49|1115.09|1120|1114.6|35
1655986560000|2022-06-23 12:16:00|1120.39|1114.99|1120.29|1114.89|1120.56|1115.16|1120.29|1114.89|30
1655986570000|2022-06-23 12:16:10|1120.35|1114.95|1120.44|1115.04|1120.58|1115.18|1120.26|1114.86|33
1655986580000|2022-06-23 12:16:20|1120.43|1115.03|1121.34|1115.94|1121.59|1116.19|1120.43|1115.03|32
1655986590000|2022-06-23 12:16:30|1121.32|1115.92|1123.5|1118.1|1124.42|1119.02|1121.32|1115.92|36
1655986600000|2022-06-23 12:16:40|1123.37|1117.97|1122.91|1117.51|1123.63|1118.23|1122.65|1117.25|37
1655986610000|2022-06-23 12:16:50|1122.9|1117.5|1121.29|1115.89|1122.9|1117.5|1121.21|1115.81|39
1655986620000|2022-06-23 12:17:00|1121.17|1115.77|1122.61|1117.21|1122.65|1117.25|1120.79|1115.39|36
1655986630000|2022-06-23 12:17:10|1122.62|1117.22|1122.58|1117.18|1123.13|1117.73|1122.38|1116.98|38
1655986640000|2022-06-23 12:17:20|1122.61|1117.21|1122.27|1116.87|1122.86|1117.46|1122.26|1116.86|39
1655986650000|2022-06-23 12:17:30|1122.21|1116.81|1119.24|1113.84|1122.87|1117.47|1119.16|1113.76|33
1655986660000|2022-06-23 12:17:40|1119.04|1113.64|1117.58|1112.18|1119.15|1113.75|1117.18|1111.78|38
1655986670000|2022-06-23 12:17:50|1117.6|1112.2|1117.4|1112|1117.81|1112.41|1117.33|1111.93|39
1655986680000|2022-06-23 12:18:00|1117.39|1111.99|1117.98|1112.58|1119.49|1114.09|1117.3|1111.9|38
1655986690000|2022-06-23 12:18:10|1117.92|1112.52|1117.1|1111.7|1117.92|1112.52|1117.1|1111.7|34
1655986700000|2022-06-23 12:18:20|1117.17|1111.77|1117.15|1111.75|1117.33|1111.93|1116.74|1111.34|35
1655986710000|2022-06-23 12:18:30|1117.16|1111.76|1116.9|1111.5|1117.32|1111.92|1116.68|1111.28|31
1655986720000|2022-06-23 12:18:40|1116.95|1111.55|1116.47|1111.07|1117|1111.6|1116.02|1110.62|34
1655986730000|2022-06-23 12:18:50|1116.44|1111.04|1116.1|1110.7|1116.52|1111.12|1116.09|1110.69|34
1655986740000|2022-06-23 12:19:00|1116.09|1110.69|1116.64|1111.24|1116.8|1111.4|1115.97|1110.57|36
1655986750000|2022-06-23 12:19:10|1116.56|1111.16|1116.54|1111.14|1116.94|1111.54|1116.26|1110.86|32
1655986760000|2022-06-23 12:19:20|1116.53|1111.13|1116.55|1111.15|1116.62|1111.22|1116.42|1111.02|25
1655986770000|2022-06-23 12:19:30|1116.47|1111.07|1115.3|1109.9|1116.64|1111.24|1115.3|1109.9|30
1655986780000|2022-06-23 12:19:40|1115.26|1109.86|1115.37|1109.97|1115.68|1110.28|1115.2|1109.8|33
1655986790000|2022-06-23 12:19:50|1115.29|1109.89|1115.06|1109.66|1115.37|1109.97|1114.55|1109.15|34
1655986800000|2022-06-23 12:20:00|1115.08|1109.68|1115.1|1109.7|1115.46|1110.06|1115.01|1109.61|31
1655986810000|2022-06-23 12:20:10|1115.26|1109.86|1114.36|1108.96|1115.26|1109.86|1114.34|1108.94|36
1655986820000|2022-06-23 12:20:20|1114.16|1108.76|1113.96|1108.56|1114.47|1109.07|1113.66|1108.26|34
1655986830000|2022-06-23 12:20:30|1113.91|1108.51|1113.9|1108.5|1114.05|1108.65|1113.73|1108.33|33
1655986840000|2022-06-23 12:20:40|1113.88|1108.48|1114.94|1109.54|1115.04|1109.64|1113.87|1108.47|32
1655986850000|2022-06-23 12:20:50|1114.92|1109.52|1114.39|1108.99|1115.05|1109.65|1114.28|1108.88|37
1655986860000|2022-06-23 12:21:00|1114.3|1108.9|1114.54|1109.14|1114.91|1109.51|1114.3|1108.9|36
1655986870000|2022-06-23 12:21:10|1114.61|1109.21|1114.76|1109.36|1114.77|1109.37|1114.5|1109.1|30
1655986880000|2022-06-23 12:21:20|1114.75|1109.35|1116|1110.6|1116.08|1110.68|1114.62|1109.22|30
1655986890000|2022-06-23 12:21:30|1116.13|1110.73|1116.19|1110.79|1116.4|1111|1116.02|1110.62|32
1655986900000|2022-06-23 12:21:40|1116.16|1110.76|1117.5|1112.1|1117.5|1112.1|1116.07|1110.67|33
1655986910000|2022-06-23 12:21:50|1117.67|1112.27|1117.81|1112.41|1118.14|1112.74|1117.67|1112.27|31
1655986920000|2022-06-23 12:22:00|1117.79|1112.39|1117.73|1112.33|1117.85|1112.45|1117.3|1111.9|36
1655986930000|2022-06-23 12:22:10|1117.64|1112.24|1118.8|1113.4|1118.94|1113.54|1117.6|1112.2|33
1655986940000|2022-06-23 12:22:20|1118.76|1113.36|1119.95|1114.55|1120.25|1114.85|1118.43|1113.03|37
1655986950000|2022-06-23 12:22:30|1119.89|1114.49|1120.88|1115.48|1121.1|1115.7|1119.74|1114.34|28
1655986960000|2022-06-23 12:22:40|1120.83|1115.43|1122.74|1117.34|1123.02|1117.62|1120.83|1115.43|38
1655986970000|2022-06-23 12:22:50|1122.72|1117.32|1122.71|1117.31|1123.17|1117.77|1122.52|1117.12|38
1655986980000|2022-06-23 12:23:00|1122.57|1117.17|1122.35|1116.95|1122.91|1117.51|1121.87|1116.47|35
1655986990000|2022-06-23 12:23:10|1122.41|1117.01|1121.73|1116.33|1122.41|1117.01|1121|1115.6|36
1655987000000|2022-06-23 12:23:20|1121.74|1116.34|1122.55|1117.15|1122.55|1117.15|1121.74|1116.34|26
1655987010000|2022-06-23 12:23:30|1122.64|1117.24|1122.58|1117.18|1122.64|1117.24|1122.41|1117.01|29
1655987020000|2022-06-23 12:23:40|1122.42|1117.02|1121.17|1115.77|1122.6|1117.2|1121.12|1115.72|37
1655987030000|2022-06-23 12:23:50|1121.15|1115.75|1121.09|1115.69|1121.35|1115.95|1120.82|1115.42|32
1655987040000|2022-06-23 12:24:00|1121.06|1115.66|1122.16|1116.76|1122.42|1117.02|1121.06|1115.66|36
1655987050000|2022-06-23 12:24:10|1122.14|1116.74|1122.39|1116.99|1122.81|1117.41|1122.14|1116.74|34
1655987060000|2022-06-23 12:24:20|1122.41|1117.01|1122.43|1117.03|1122.82|1117.42|1122.41|1117.01|32
1655987070000|2022-06-23 12:24:30|1122.44|1117.04|1122.4|1117|1122.8|1117.4|1122.25|1116.85|32
1655987080000|2022-06-23 12:24:40|1122.34|1116.94|1122.24|1116.84|1122.74|1117.34|1122.24|1116.84|32
1655987090000|2022-06-23 12:24:50|1122.18|1116.78|1122.13|1116.73|1122.25|1116.85|1121.99|1116.59|37
1655987100000|2022-06-23 12:25:00|1122.08|1116.68|1121.56|1116.16|1122.09|1116.69|1121.23|1115.83|34
1655987110000|2022-06-23 12:25:10|1121.55|1116.15|1121.01|1115.61|1121.56|1116.16|1120.73|1115.33|33
1655987120000|2022-06-23 12:25:20|1121.02|1115.62|1121.65|1116.25|1121.76|1116.36|1120.98|1115.58|28
1655987130000|2022-06-23 12:25:30|1121.66|1116.26|1121.91|1116.51|1122.01|1116.61|1121.56|1116.16|34
1655987140000|2022-06-23 12:25:40|1121.95|1116.55|1122.62|1117.22|1122.66|1117.26|1121.95|1116.55|35
1655987150000|2022-06-23 12:25:50|1122.68|1117.28|1122.89|1117.49|1123.75|1118.35|1122.68|1117.28|33
1655987160000|2022-06-23 12:26:00|1122.9|1117.5|1122.53|1117.13|1122.94|1117.54|1122.53|1117.13|32
1655987170000|2022-06-23 12:26:10|1122.59|1117.19|1122.77|1117.37|1122.77|1117.37|1122.04|1116.64|38
1655987180000|2022-06-23 12:26:20|1122.79|1117.39|1122.24|1116.84|1122.91|1117.51|1122.24|1116.84|33
1655987190000|2022-06-23 12:26:30|1122.16|1116.76|1121.43|1116.03|1122.16|1116.76|1121.36|1115.96|34
1655987200000|2022-06-23 12:26:40|1121.51|1116.11|1121.49|1116.09|1121.58|1116.18|1121.34|1115.94|30
1655987210000|2022-06-23 12:26:50|1121.53|1116.13|1122.11|1116.71|1122.19|1116.79|1121.48|1116.08|26
1655987220000|2022-06-23 12:27:00|1122.18|1116.78|1121.69|1116.29|1122.18|1116.78|1121.16|1115.76|38
1655987230000|2022-06-23 12:27:10|1121.52|1116.12|1121.38|1115.98|1122.03|1116.63|1121.36|1115.96|28
1655987240000|2022-06-23 12:27:20|1121.33|1115.93|1121.53|1116.13|1121.67|1116.27|1121.15|1115.75|30
1655987250000|2022-06-23 12:27:30|1121.52|1116.12|1121.82|1116.42|1121.83|1116.43|1121.48|1116.08|36
1655987260000|2022-06-23 12:27:40|1121.8|1116.4|1121.62|1116.22|1121.83|1116.43|1121.54|1116.14|27
1655987270000|2022-06-23 12:27:50|1121.6|1116.2|1121.41|1116.01|1121.6|1116.2|1121.36|1115.96|28
1655987280000|2022-06-23 12:28:00|1121.37|1115.97|1121|1115.6|1121.76|1116.36|1121|1115.6|30
1655987290000|2022-06-23 12:28:10|1121.38|1115.98|1121.56|1116.16|1121.62|1116.22|1121.38|1115.98|24
1655987300000|2022-06-23 12:28:20|1121.57|1116.17|1122.39|1116.99|1122.48|1117.08|1121.57|1116.17|31
1655987310000|2022-06-23 12:28:30|1122.33|1116.93|1122.81|1117.41|1123.36|1117.96|1122.2|1116.8|34
1655987320000|2022-06-23 12:28:40|1122.8|1117.4|1122.86|1117.46|1123|1117.6|1122.68|1117.28|28
1655987330000|2022-06-23 12:28:50|1122.87|1117.47|1123.12|1117.72|1123.26|1117.86|1122.87|1117.47|33
1655987340000|2022-06-23 12:29:00|1123.16|1117.76|1123.59|1118.19|1123.65|1118.25|1122.91|1117.51|30
1655987350000|2022-06-23 12:29:10|1123.66|1118.26|1123.29|1117.89|1123.81|1118.41|1123.25|1117.85|36
1655987360000|2022-06-23 12:29:20|1123.21|1117.81|1123.56|1118.16|1123.72|1118.32|1123.21|1117.81|34
1655987370000|2022-06-23 12:29:30|1123.63|1118.23|1123.79|1118.39|1123.94|1118.54|1123.61|1118.21|35
1655987380000|2022-06-23 12:29:40|1123.78|1118.38|1124.14|1118.74|1124.43|1119.03|1123.76|1118.36|29
1655987390000|2022-06-23 12:29:50|1124.11|1118.71|1124.17|1118.77|1124.35|1118.95|1124.03|1118.63|28
1655987400000|2022-06-23 12:30:00|1124.18|1118.78|1124.29|1118.89|1124.48|1119.08|1123.79|1118.39|35
1655987410000|2022-06-23 12:30:10|1124.33|1118.93|1129.52|1124.12|1131.13|1125.73|1124.33|1118.93|38
1655987420000|2022-06-23 12:30:20|1129.91|1124.51|1127.45|1122.05|1129.91|1124.51|1127.45|1122.05|38
1655987430000|2022-06-23 12:30:30|1127.55|1122.15|1125.37|1119.97|1127.81|1122.41|1125.37|1119.97|38
1655987440000|2022-06-23 12:30:40|1125.15|1119.75|1124.71|1119.31|1125.5|1120.1|1124.71|1119.31|38
1655987450000|2022-06-23 12:30:50|1124.61|1119.21|1125.46|1120.06|1125.52|1120.12|1124.36|1118.96|38
1655987460000|2022-06-23 12:31:00|1125.36|1119.96|1127.19|1121.79|1127.19|1121.79|1124.82|1119.42|35
1655987470000|2022-06-23 12:31:10|1127.18|1121.78|1126.84|1121.44|1127.36|1121.96|1126.18|1120.78|38
1655987480000|2022-06-23 12:31:20|1126.83|1121.43|1126.21|1120.81|1126.95|1121.55|1126.21|1120.81|35
1655987490000|2022-06-23 12:31:30|1126.18|1120.78|1125.47|1120.07|1126.18|1120.78|1125.47|1120.07|31
1655987500000|2022-06-23 12:31:40|1125.28|1119.88|1124.24|1118.84|1125.28|1119.88|1124.05|1118.65|31
1655987510000|2022-06-23 12:31:50|1124.17|1118.77|1123.91|1118.51|1124.4|1119|1123.67|1118.27|36
1655987520000|2022-06-23 12:32:00|1124.08|1118.68|1124.02|1118.62|1124.27|1118.87|1123.67|1118.27|34
1655987530000|2022-06-23 12:32:10|1124.07|1118.67|1125.16|1119.76|1125.16|1119.76|1124.03|1118.63|38
1655987540000|2022-06-23 12:32:20|1125.18|1119.78|1124.93|1119.53|1125.34|1119.94|1124.83|1119.43|37
1655987550000|2022-06-23 12:32:30|1125|1119.6|1126.39|1120.99|1126.43|1121.03|1124.99|1119.59|39
1655987560000|2022-06-23 12:32:40|1126.33|1120.93|1126.16|1120.76|1126.47|1121.07|1125.89|1120.49|34
1655987570000|2022-06-23 12:32:50|1126.08|1120.68|1126.3|1120.9|1126.31|1120.91|1125.88|1120.48|30
1655987580000|2022-06-23 12:33:00|1126.23|1120.83|1126.56|1121.16|1126.66|1121.26|1125.93|1120.53|36
1655987590000|2022-06-23 12:33:10|1126.45|1121.05|1125.8|1120.4|1126.6|1121.2|1125.8|1120.4|33
1655987600000|2022-06-23 12:33:20|1125.84|1120.44|1125.77|1120.37|1125.85|1120.45|1125.61|1120.21|34
1655987610000|2022-06-23 12:33:30|1125.99|1120.59|1126.11|1120.71|1126.92|1121.52|1125.99|1120.59|30
1655987620000|2022-06-23 12:33:40|1126.02|1120.62|1126.07|1120.67|1126.13|1120.73|1125.74|1120.34|34
1655987630000|2022-06-23 12:33:50|1126.1|1120.7|1126.46|1121.06|1126.46|1121.06|1125.97|1120.57|33
1655987640000|2022-06-23 12:34:00|1126.49|1121.09|1128.28|1122.88|1128.28|1122.88|1126.18|1120.78|31
1655987650000|2022-06-23 12:34:10|1128.42|1123.02|1128.4|1123|1128.64|1123.24|1128.37|1122.97|30
1655987660000|2022-06-23 12:34:20|1128.39|1122.99|1128.82|1123.42|1128.82|1123.42|1128.13|1122.73|34
1655987670000|2022-06-23 12:34:30|1128.83|1123.43|1128.05|1122.65|1129.15|1123.75|1128.05|1122.65|37
1655987680000|2022-06-23 12:34:40|1127.97|1122.57|1127.42|1122.02|1128.11|1122.71|1127.19|1121.79|35
1655987690000|2022-06-23 12:34:50|1127.5|1122.1|1128.63|1123.23|1129.27|1123.87|1127.31|1121.91|36
1655987700000|2022-06-23 12:35:00|1128.64|1123.24|1129.67|1124.27|1129.83|1124.43|1128.6|1123.2|37
1655987710000|2022-06-23 12:35:10|1129.65|1124.25|1128.98|1123.58|1129.69|1124.29|1128.75|1123.35|36
1655987720000|2022-06-23 12:35:20|1128.99|1123.59|1129.39|1123.99|1129.71|1124.31|1128.99|1123.59|35
1655987730000|2022-06-23 12:35:30|1129.37|1123.97|1129.04|1123.64|1129.62|1124.22|1128.89|1123.49|35
1655987740000|2022-06-23 12:35:40|1128.92|1123.52|1129.3|1123.9|1129.45|1124.05|1128.92|1123.52|30
1655987750000|2022-06-23 12:35:50|1129.29|1123.89|1129.02|1123.62|1129.29|1123.89|1128.67|1123.27|31
1655987760000|2022-06-23 12:36:00|1128.71|1123.31|1127.8|1122.4|1128.98|1123.58|1127.78|1122.38|33
1655987770000|2022-06-23 12:36:10|1127.9|1122.5|1127.23|1121.83|1127.9|1122.5|1127.13|1121.73|36
1655987780000|2022-06-23 12:36:20|1127.13|1121.73|1127.63|1122.23|1127.63|1122.23|1126.99|1121.59|36
1655987790000|2022-06-23 12:36:30|1127.64|1122.24|1127.64|1122.24|1127.86|1122.46|1127.48|1122.08|29
1655987800000|2022-06-23 12:36:40|1127.63|1122.23|1127.66|1122.26|1127.84|1122.44|1127.45|1122.05|36
1655987810000|2022-06-23 12:36:50|1127.67|1122.27|1128.02|1122.62|1128.09|1122.69|1127.36|1121.96|35
1655987820000|2022-06-23 12:37:00|1127.93|1122.53|1127.21|1121.81|1127.93|1122.53|1127.13|1121.73|34
1655987830000|2022-06-23 12:37:10|1127.23|1121.83|1127.18|1121.78|1127.24|1121.84|1127.04|1121.64|27
1655987840000|2022-06-23 12:37:20|1127.21|1121.81|1126.89|1121.49|1127.21|1121.81|1126.81|1121.41|29
1655987850000|2022-06-23 12:37:30|1126.86|1121.46|1125.63|1120.23|1126.92|1121.52|1125.49|1120.09|33
1655987860000|2022-06-23 12:37:40|1125.64|1120.24|1125.61|1120.21|1126.24|1120.84|1125.58|1120.18|35
1655987870000|2022-06-23 12:37:50|1125.59|1120.19|1124.84|1119.44|1125.71|1120.31|1124.68|1119.28|38
1655987880000|2022-06-23 12:38:00|1124.85|1119.45|1123.6|1118.2|1125.2|1119.8|1123.02|1117.62|35
1655987890000|2022-06-23 12:38:10|1123.47|1118.07|1123.67|1118.27|1123.97|1118.57|1123.2|1117.8|35
1655987900000|2022-06-23 12:38:20|1123.74|1118.34|1122.19|1116.79|1123.9|1118.5|1122.1|1116.7|39
1655987910000|2022-06-23 12:38:30|1122.22|1116.82|1123.55|1118.15|1123.57|1118.17|1122.11|1116.71|39
1655987920000|2022-06-23 12:38:40|1123.52|1118.12|1122.42|1117.02|1123.52|1118.12|1122.39|1116.99|38
1655987930000|2022-06-23 12:38:50|1122.33|1116.93|1121.63|1116.23|1122.4|1117|1121.47|1116.07|30
1655987940000|2022-06-23 12:39:00|1121.62|1116.22|1121.08|1115.68|1121.62|1116.22|1120.46|1115.06|37
1655987950000|2022-06-23 12:39:10|1120.98|1115.58|1122.28|1116.88|1122.79|1117.39|1120.98|1115.58|37
1655987960000|2022-06-23 12:39:20|1122.09|1116.69|1121.93|1116.53|1122.09|1116.69|1121.26|1115.86|35
1655987970000|2022-06-23 12:39:30|1122.01|1116.61|1121.71|1116.31|1122.04|1116.64|1121.63|1116.23|28
1655987980000|2022-06-23 12:39:40|1121.56|1116.16|1121.51|1116.11|1121.61|1116.21|1121.33|1115.93|29
1655987990000|2022-06-23 12:39:50|1121.47|1116.07|1120.41|1115.01|1121.47|1116.07|1120.4|1115|38
1655988000000|2022-06-23 12:40:00|1120.4|1115|1120.84|1115.44|1121.04|1115.64|1119.97|1114.57|36
1655988010000|2022-06-23 12:40:10|1120.81|1115.41|1120.9|1115.5|1121.28|1115.88|1120.8|1115.4|37
1655988020000|2022-06-23 12:40:20|1120.78|1115.38|1120.48|1115.08|1120.85|1115.45|1120.24|1114.84|37
1655988030000|2022-06-23 12:40:30|1120.62|1115.22|1122.1|1116.7|1122.76|1117.36|1120.54|1115.14|36
1655988040000|2022-06-23 12:40:40|1122.07|1116.67|1121.9|1116.5|1122.1|1116.7|1121.89|1116.49|29
1655988050000|2022-06-23 12:40:50|1121.91|1116.51|1121.98|1116.58|1122.37|1116.97|1121.87|1116.47|35
1655988060000|2022-06-23 12:41:00|1122.02|1116.62|1122.84|1117.44|1123.5|1118.1|1121.77|1116.37|36
1655988070000|2022-06-23 12:41:10|1122.83|1117.43|1122.1|1116.7|1122.85|1117.45|1122.1|1116.7|30
1655988080000|2022-06-23 12:41:20|1122.12|1116.72|1121.29|1115.89|1122.12|1116.72|1120.92|1115.52|35
1655988090000|2022-06-23 12:41:30|1121.28|1115.88|1121.26|1115.86|1121.31|1115.91|1120.62|1115.22|38
1655988100000|2022-06-23 12:41:40|1121.15|1115.75|1121.17|1115.77|1121.26|1115.86|1120.84|1115.44|35
1655988110000|2022-06-23 12:41:50|1121.27|1115.87|1121.78|1116.38|1121.78|1116.38|1121.23|1115.83|35
1655988120000|2022-06-23 12:42:00|1121.77|1116.37|1120.79|1115.39|1121.77|1116.37|1120.72|1115.32|32
1655988130000|2022-06-23 12:42:10|1120.96|1115.56|1119.8|1114.4|1120.97|1115.57|1119.8|1114.4|35
1655988140000|2022-06-23 12:42:20|1119.71|1114.31|1121.86|1116.46|1122.1|1116.7|1119.48|1114.08|37
1655988150000|2022-06-23 12:42:30|1121.81|1116.41|1121.25|1115.85|1121.96|1116.56|1120.95|1115.55|36
1655988160000|2022-06-23 12:42:40|1121.26|1115.86|1121.42|1116.02|1121.62|1116.22|1121.23|1115.83|37
1655988170000|2022-06-23 12:42:50|1121.47|1116.07|1121.57|1116.17|1121.7|1116.3|1121.28|1115.88|33
1655988180000|2022-06-23 12:43:00|1121.6|1116.2|1121.04|1115.64|1121.68|1116.28|1121.04|1115.64|33
1655988190000|2022-06-23 12:43:10|1120.99|1115.59|1120.8|1115.4|1121.23|1115.83|1120.8|1115.4|38
1655988200000|2022-06-23 12:43:20|1120.89|1115.49|1120.87|1115.47|1121.26|1115.86|1120.69|1115.29|38
1655988210000|2022-06-23 12:43:30|1120.84|1115.44|1120.55|1115.15|1120.85|1115.45|1120.44|1115.04|35
1655988220000|2022-06-23 12:43:40|1120.5|1115.1|1120.47|1115.07|1120.71|1115.31|1120.43|1115.03|31
1655988230000|2022-06-23 12:43:50|1120.41|1115.01|1120.74|1115.34|1120.87|1115.47|1120.25|1114.85|32
1655988240000|2022-06-23 12:44:00|1120.73|1115.33|1121.07|1115.67|1121.62|1116.22|1120.73|1115.33|38
1655988250000|2022-06-23 12:44:10|1121.05|1115.65|1120.71|1115.31|1121.39|1115.99|1120.71|1115.31|35
1655988260000|2022-06-23 12:44:20|1120.69|1115.29|1121.05|1115.65|1121.09|1115.69|1120.6|1115.2|34
1655988270000|2022-06-23 12:44:30|1121.2|1115.8|1120.75|1115.35|1121.2|1115.8|1120.69|1115.29|36
1655988280000|2022-06-23 12:44:40|1120.73|1115.33|1120.91|1115.51|1121.18|1115.78|1120.72|1115.32|34
1655988290000|2022-06-23 12:44:50|1120.89|1115.49|1120.31|1114.91|1120.89|1115.49|1120.3|1114.9|35
1655988300000|2022-06-23 12:45:00|1120.5|1115.1|1120.58|1115.18|1120.63|1115.23|1120.28|1114.88|32
1655988310000|2022-06-23 12:45:10|1120.51|1115.11|1120.72|1115.32|1121.16|1115.76|1120.51|1115.11|32
1655988320000|2022-06-23 12:45:20|1120.7|1115.3|1121.02|1115.62|1121.14|1115.74|1120.69|1115.29|33
1655988330000|2022-06-23 12:45:30|1121|1115.6|1121.09|1115.69|1121.17|1115.77|1120.97|1115.57|25
1655988340000|2022-06-23 12:45:40|1121.14|1115.74|1121.75|1116.35|1121.75|1116.35|1120.93|1115.53|31
1655988350000|2022-06-23 12:45:50|1121.85|1116.45|1121.22|1115.82|1121.85|1116.45|1121.07|1115.67|35
1655988360000|2022-06-23 12:46:00|1121.21|1115.81|1123|1117.6|1123.04|1117.64|1121.18|1115.78|35
1655988370000|2022-06-23 12:46:10|1123.04|1117.64|1122.77|1117.37|1123.3|1117.9|1122.62|1117.22|36
1655988380000|2022-06-23 12:46:20|1122.75|1117.35|1121.52|1116.12|1122.75|1117.35|1121.27|1115.87|36
1655988390000|2022-06-23 12:46:30|1121.46|1116.06|1122.16|1116.76|1122.43|1117.03|1121.34|1115.94|39
1655988400000|2022-06-23 12:46:40|1122.11|1116.71|1122.76|1117.36|1123.17|1117.77|1122.08|1116.68|38
1655988410000|2022-06-23 12:46:50|1122.69|1117.29|1122.3|1116.9|1122.93|1117.53|1122.26|1116.86|35
1655988420000|2022-06-23 12:47:00|1122.42|1117.02|1122.1|1116.7|1122.51|1117.11|1122.1|1116.7|30
1655988430000|2022-06-23 12:47:10|1122.11|1116.71|1122.07|1116.67|1122.35|1116.95|1122.07|1116.67|29
1655988440000|2022-06-23 12:47:20|1122.01|1116.61|1121.52|1116.12|1122.01|1116.61|1121.21|1115.81|38
1655988450000|2022-06-23 12:47:30|1121.5|1116.1|1120.72|1115.32|1121.5|1116.1|1120.71|1115.31|31
1655988460000|2022-06-23 12:47:40|1120.69|1115.29|1120.51|1115.11|1121.03|1115.63|1120.51|1115.11|35
1655988470000|2022-06-23 12:47:50|1120.6|1115.2|1121.67|1116.27|1121.67|1116.27|1120.55|1115.15|34
1655988480000|2022-06-23 12:48:00|1121.73|1116.33|1121.45|1116.05|1121.91|1116.51|1121.32|1115.92|34
1655988490000|2022-06-23 12:48:10|1121.42|1116.02|1121.09|1115.69|1121.42|1116.02|1121.09|1115.69|30
1655988500000|2022-06-23 12:48:20|1121.08|1115.68|1121.48|1116.08|1121.48|1116.08|1121.05|1115.65|37
1655988510000|2022-06-23 12:48:30|1121.41|1116.01|1120.73|1115.33|1121.41|1116.01|1120.72|1115.32|35
1655988520000|2022-06-23 12:48:40|1120.74|1115.34|1120.81|1115.41|1120.9|1115.5|1120.66|1115.26|28
1655988530000|2022-06-23 12:48:50|1120.9|1115.5|1120.77|1115.37|1121.15|1115.75|1120.77|1115.37|36
1655988540000|2022-06-23 12:49:00|1120.78|1115.38|1120.82|1115.42|1120.83|1115.43|1120.66|1115.26|35
1655988550000|2022-06-23 12:49:10|1120.76|1115.36|1120.5|1115.1|1120.83|1115.43|1120.49|1115.09|32
1655988560000|2022-06-23 12:49:20|1120.53|1115.13|1120.59|1115.19|1120.61|1115.21|1120|1114.6|33
1655988570000|2022-06-23 12:49:30|1120.6|1115.2|1120.83|1115.43|1120.95|1115.55|1120.48|1115.08|29
1655988580000|2022-06-23 12:49:40|1120.76|1115.36|1120.8|1115.4|1120.84|1115.44|1120.7|1115.3|24
1655988590000|2022-06-23 12:49:50|1120.85|1115.45|1121.14|1115.74|1121.15|1115.75|1120.73|1115.33|32
1655988600000|2022-06-23 12:50:00|1121.13|1115.73|1120.22|1114.82|1121.13|1115.73|1120.09|1114.69|35
1655988610000|2022-06-23 12:50:10|1120.39|1114.99|1120.24|1114.84|1120.55|1115.15|1120.11|1114.71|35
1655988620000|2022-06-23 12:50:20|1120.2|1114.8|1119.46|1114.06|1120.22|1114.82|1119.37|1113.97|34
1655988630000|2022-06-23 12:50:30|1119.44|1114.04|1119.75|1114.35|1120.04|1114.64|1119.43|1114.03|35
1655988640000|2022-06-23 12:50:40|1119.71|1114.31|1120.01|1114.61|1120.39|1114.99|1119.71|1114.31|32
1655988650000|2022-06-23 12:50:50|1120.07|1114.67|1119.72|1114.32|1120.19|1114.79|1119.43|1114.03|35
1655988660000|2022-06-23 12:51:00|1119.66|1114.26|1119.74|1114.34|1120.04|1114.64|1119.45|1114.05|38
1655988670000|2022-06-23 12:51:10|1119.69|1114.29|1120.03|1114.63|1120.18|1114.78|1119.42|1114.02|34
1655988680000|2022-06-23 12:51:20|1120.05|1114.65|1119.54|1114.14|1120.05|1114.65|1119.4|1114|36
1655988690000|2022-06-23 12:51:30|1119.4|1114|1119.46|1114.06|1119.59|1114.19|1119.4|1114|32
1655988700000|2022-06-23 12:51:40|1119.41|1114.01|1118.33|1112.93|1119.41|1114.01|1118.12|1112.72|36
1655988710000|2022-06-23 12:51:50|1118.35|1112.95|1117.79|1112.39|1118.41|1113.01|1117.59|1112.19|37
1655988720000|2022-06-23 12:52:00|1117.78|1112.38|1118.37|1112.97|1118.64|1113.24|1117.78|1112.38|36
1655988730000|2022-06-23 12:52:10|1118.46|1113.06|1118.1|1112.7|1118.62|1113.22|1117.83|1112.43|34
1655988740000|2022-06-23 12:52:20|1118.08|1112.68|1118.6|1113.2|1118.63|1113.23|1118.08|1112.68|34
1655988750000|2022-06-23 12:52:30|1118.7|1113.3|1118.77|1113.37|1118.77|1113.37|1118.63|1113.23|32
1655988760000|2022-06-23 12:52:40|1118.66|1113.26|1118.9|1113.5|1118.9|1113.5|1118.38|1112.98|36
1655988770000|2022-06-23 12:52:50|1118.88|1113.48|1118.79|1113.39|1118.98|1113.58|1118.7|1113.3|36
1655988780000|2022-06-23 12:53:00|1118.76|1113.36|1118.19|1112.79|1118.77|1113.37|1118.01|1112.61|30
1655988790000|2022-06-23 12:53:10|1118.21|1112.81|1118.33|1112.93|1118.33|1112.93|1118.04|1112.64|36
1655988800000|2022-06-23 12:53:20|1118.31|1112.91|1117.99|1112.59|1118.39|1112.99|1117.98|1112.58|36
1655988810000|2022-06-23 12:53:30|1117.96|1112.56|1116.85|1111.45|1118.01|1112.61|1116.72|1111.32|37
1655988820000|2022-06-23 12:53:40|1116.81|1111.41|1116.81|1111.41|1117.09|1111.69|1116.79|1111.39|31
1655988830000|2022-06-23 12:53:50|1116.7|1111.3|1116.88|1111.48|1117.08|1111.68|1116.67|1111.27|37
1655988840000|2022-06-23 12:54:00|1116.83|1111.43|1116.92|1111.52|1116.98|1111.58|1116.67|1111.27|31
1655988850000|2022-06-23 12:54:10|1116.99|1111.59|1117.06|1111.66|1117.4|1112|1116.73|1111.33|34
1655988860000|2022-06-23 12:54:20|1116.89|1111.49|1117.12|1111.72|1117.87|1112.47|1116.89|1111.49|36
1655988870000|2022-06-23 12:54:30|1117.01|1111.61|1116.36|1110.96|1117.01|1111.61|1116.36|1110.96|33
1655988880000|2022-06-23 12:54:40|1116.38|1110.98|1116.25|1110.85|1116.55|1111.15|1116.13|1110.73|33
1655988890000|2022-06-23 12:54:50|1116.26|1110.86|1116.95|1111.55|1117.14|1111.74|1116.16|1110.76|37
1655988900000|2022-06-23 12:55:00|1116.94|1111.54|1116.58|1111.18|1117.06|1111.66|1116.32|1110.92|29
1655988910000|2022-06-23 12:55:10|1116.57|1111.17|1117.64|1112.24|1117.65|1112.25|1116.57|1111.17|35
1655988920000|2022-06-23 12:55:20|1117.81|1112.41|1117.84|1112.44|1117.84|1112.44|1117.41|1112.01|36
1655988930000|2022-06-23 12:55:30|1117.89|1112.49|1118.18|1112.78|1118.22|1112.82|1117.8|1112.4|24
1655988940000|2022-06-23 12:55:40|1118.06|1112.66|1118.48|1113.08|1118.94|1113.54|1118.06|1112.66|31
1655988950000|2022-06-23 12:55:50|1118.62|1113.22|1118.76|1113.36|1118.76|1113.36|1118.28|1112.88|29
1655988960000|2022-06-23 12:56:00|1118.71|1113.31|1118.83|1113.43|1118.98|1113.58|1118.61|1113.21|27
1655988970000|2022-06-23 12:56:10|1119.1|1113.7|1118.96|1113.56|1119.14|1113.74|1118.73|1113.33|25
1655988980000|2022-06-23 12:56:20|1118.97|1113.57|1118.88|1113.48|1119.34|1113.94|1118.86|1113.46|29
1655988990000|2022-06-23 12:56:30|1118.97|1113.57|1119.15|1113.75|1119.73|1114.33|1118.31|1112.91|34
1655989000000|2022-06-23 12:56:40|1119.11|1113.71|1119.4|1114|1119.53|1114.13|1118.95|1113.55|31
1655989010000|2022-06-23 12:56:50|1119.36|1113.96|1119.17|1113.77|1119.52|1114.12|1119.07|1113.67|33
1655989020000|2022-06-23 12:57:00|1119.15|1113.75|1119.32|1113.92|1119.68|1114.28|1119.15|1113.75|29
1655989030000|2022-06-23 12:57:10|1119.42|1114.02|1119.25|1113.85|1119.43|1114.03|1119.15|1113.75|29
1655989040000|2022-06-23 12:57:20|1119.16|1113.76|1118.9|1113.5|1119.28|1113.88|1118.89|1113.49|26
1655989050000|2022-06-23 12:57:30|1118.88|1113.48|1119.07|1113.67|1119.08|1113.68|1118.82|1113.42|28
1655989060000|2022-06-23 12:57:40|1118.99|1113.59|1119|1113.6|1119.05|1113.65|1118.77|1113.37|30
1655989070000|2022-06-23 12:57:50|1118.87|1113.47|1119.45|1114.05|1119.5|1114.1|1118.86|1113.46|22
1655989080000|2022-06-23 12:58:00|1119.32|1113.92|1117.38|1111.98|1119.32|1113.92|1117.37|1111.97|36
1655989090000|2022-06-23 12:58:10|1117.34|1111.94|1117.55|1112.15|1117.67|1112.27|1116.9|1111.5|33
1655989100000|2022-06-23 12:58:20|1117.52|1112.12|1117.68|1112.28|1117.68|1112.28|1116.88|1111.48|33
1655989110000|2022-06-23 12:58:30|1117.77|1112.37|1118.4|1113|1118.49|1113.09|1117.68|1112.28|29
1655989120000|2022-06-23 12:58:40|1118.45|1113.05|1118.92|1113.52|1118.92|1113.52|1118.43|1113.03|36
1655989130000|2022-06-23 12:58:50|1118.96|1113.56|1118.69|1113.29|1119.24|1113.84|1118.65|1113.25|34
1655989140000|2022-06-23 12:59:00|1118.64|1113.24|1119.17|1113.77|1119.33|1113.93|1118.64|1113.24|37
1655989150000|2022-06-23 12:59:10|1119.29|1113.89|1119.6|1114.2|1119.68|1114.28|1119.19|1113.79|29
1655989160000|2022-06-23 12:59:20|1119.63|1114.23|1120.41|1115.01|1120.48|1115.08|1119.61|1114.21|34
1655989170000|2022-06-23 12:59:30|1120.44|1115.04|1120.24|1114.84|1120.45|1115.05|1120.19|1114.79|21
1655989180000|2022-06-23 12:59:40|1120.2|1114.8|1120.36|1114.96|1120.58|1115.18|1120.2|1114.8|31
1655989190000|2022-06-23 12:59:50|1120.37|1114.97|1120.5|1115.1|1120.57|1115.17|1120.3|1114.9|27
1655989200000|2022-06-23 13:00:00|1120.51|1115.11|1121.94|1116.54|1122.21|1116.81|1120.35|1114.95|29
1655989210000|2022-06-23 13:00:10|1121.97|1116.57|1121.79|1116.39|1122.16|1116.76|1121.74|1116.34|29
1655989220000|2022-06-23 13:00:20|1121.78|1116.38|1122|1116.6|1122|1116.6|1121.72|1116.32|31
1655989230000|2022-06-23 13:00:30|1121.85|1116.45|1121.68|1116.28|1121.95|1116.55|1121.66|1116.26|31
1655989240000|2022-06-23 13:00:40|1121.69|1116.29|1120.47|1115.07|1121.73|1116.33|1120.47|1115.07|33
1655989250000|2022-06-23 13:00:50|1120.44|1115.04|1119.78|1114.38|1120.44|1115.04|1119.66|1114.26|33
1655989260000|2022-06-23 13:01:00|1119.73|1114.33|1119.9|1114.5|1120.15|1114.75|1119.63|1114.23|37
1655989270000|2022-06-23 13:01:10|1119.92|1114.52|1119.05|1113.65|1120.26|1114.86|1119|1113.6|37
1655989280000|2022-06-23 13:01:20|1119.09|1113.69|1119.23|1113.83|1119.41|1114.01|1118.99|1113.59|31
1655989290000|2022-06-23 13:01:30|1119.24|1113.84|1119.19|1113.79|1119.24|1113.84|1118.96|1113.56|28
1655989300000|2022-06-23 13:01:40|1119.23|1113.83|1118.71|1113.31|1119.35|1113.95|1118.71|1113.31|31
1655989310000|2022-06-23 13:01:50|1118.75|1113.35|1118.07|1112.67|1118.75|1113.35|1118.07|1112.67|35
1655989320000|2022-06-23 13:02:00|1118.08|1112.68|1118.62|1113.22|1118.68|1113.28|1118|1112.6|31
1655989330000|2022-06-23 13:02:10|1118.63|1113.23|1118.2|1112.8|1118.78|1113.38|1118.2|1112.8|35
1655989340000|2022-06-23 13:02:20|1118.21|1112.81|1118.25|1112.85|1118.42|1113.02|1118.15|1112.75|34
1655989350000|2022-06-23 13:02:30|1118.26|1112.86|1118.2|1112.8|1118.48|1113.08|1118.14|1112.74|31
1655989360000|2022-06-23 13:02:40|1118.16|1112.76|1118.1|1112.7|1118.36|1112.96|1118|1112.6|34
1655989370000|2022-06-23 13:02:50|1118.06|1112.66|1117.87|1112.47|1118.1|1112.7|1117.74|1112.34|38
1655989380000|2022-06-23 13:03:00|1117.84|1112.44|1117.57|1112.17|1117.85|1112.45|1117.57|1112.17|35
1655989390000|2022-06-23 13:03:10|1117.59|1112.19|1117.48|1112.08|1117.59|1112.19|1117.48|1112.08|33
1655989400000|2022-06-23 13:03:20|1117.47|1112.07|1117.66|1112.26|1117.69|1112.29|1117.47|1112.07|34
1655989410000|2022-06-23 13:03:30|1117.68|1112.28|1117.55|1112.15|1118.08|1112.68|1117.55|1112.15|36
1655989420000|2022-06-23 13:03:40|1117.53|1112.13|1117.68|1112.28|1117.81|1112.41|1117.53|1112.13|26
1655989430000|2022-06-23 13:03:50|1117.7|1112.3|1117.19|1111.79|1117.73|1112.33|1117.19|1111.79|28
1655989440000|2022-06-23 13:04:00|1117.07|1111.67|1117.22|1111.82|1117.43|1112.03|1116.98|1111.58|35
1655989450000|2022-06-23 13:04:10|1117.21|1111.81|1116.81|1111.41|1117.21|1111.81|1116.7|1111.3|35
1655989460000|2022-06-23 13:04:20|1116.79|1111.39|1117.37|1111.97|1117.45|1112.05|1116.76|1111.36|31
1655989470000|2022-06-23 13:04:30|1117.4|1112|1117.18|1111.78|1117.41|1112.01|1117.11|1111.71|30
1655989480000|2022-06-23 13:04:40|1117.23|1111.83|1117.28|1111.88|1117.37|1111.97|1117.16|1111.76|32
1655989490000|2022-06-23 13:04:50|1117.24|1111.84|1117.7|1112.3|1117.9|1112.5|1117.24|1111.84|32
1655989500000|2022-06-23 13:05:00|1117.69|1112.29|1118.2|1112.8|1118.91|1113.51|1117.37|1111.97|35
1655989510000|2022-06-23 13:05:10|1118.11|1112.71|1118.14|1112.74|1118.17|1112.77|1117.89|1112.49|30
1655989520000|2022-06-23 13:05:20|1118.18|1112.78|1118.23|1112.83|1118.23|1112.83|1117.88|1112.48|27
1655989530000|2022-06-23 13:05:30|1118.2|1112.8|1119|1113.6|1119.15|1113.75|1118.2|1112.8|29
1655989540000|2022-06-23 13:05:40|1119.26|1113.86|1119.23|1113.83|1119.26|1113.86|1118.94|1113.54|23
1655989550000|2022-06-23 13:05:50|1119.06|1113.66|1118.6|1113.2|1119.06|1113.66|1118.57|1113.17|26
1655989560000|2022-06-23 13:06:00|1118.63|1113.23|1118.93|1113.53|1119.25|1113.85|1118.58|1113.18|35
1655989570000|2022-06-23 13:06:10|1118.97|1113.57|1119.17|1113.77|1119.27|1113.87|1118.96|1113.56|26
1655989580000|2022-06-23 13:06:20|1119.16|1113.76|1120.08|1114.68|1120.11|1114.71|1119.03|1113.63|33
1655989590000|2022-06-23 13:06:30|1120.09|1114.69|1119.63|1114.23|1120.27|1114.87|1119.54|1114.14|33
1655989600000|2022-06-23 13:06:40|1119.64|1114.24|1121.49|1116.09|1121.49|1116.09|1119.64|1114.24|31
1655989610000|2022-06-23 13:06:50|1121.46|1116.06|1121.14|1115.74|1121.52|1116.12|1121|1115.6|35
1655989620000|2022-06-23 13:07:00|1121.17|1115.77|1121.41|1116.01|1121.41|1116.01|1120.77|1115.37|34
1655989630000|2022-06-23 13:07:10|1121.32|1115.92|1121.67|1116.27|1121.67|1116.27|1121.17|1115.77|31
1655989640000|2022-06-23 13:07:20|1121.79|1116.39|1121.59|1116.19|1121.79|1116.39|1120.97|1115.57|34
1655989650000|2022-06-23 13:07:30|1121.61|1116.21|1121.53|1116.13|1121.62|1116.22|1121.29|1115.89|35
1655989660000|2022-06-23 13:07:40|1121.56|1116.16|1121.6|1116.2|1121.7|1116.3|1121.42|1116.02|32
1655989670000|2022-06-23 13:07:50|1121.51|1116.11|1122.03|1116.63|1122.07|1116.67|1121.49|1116.09|35
1655989680000|2022-06-23 13:08:00|1122.05|1116.65|1122.42|1117.02|1122.76|1117.36|1122.05|1116.65|38
1655989690000|2022-06-23 13:08:10|1122.44|1117.04|1122.7|1117.3|1122.83|1117.43|1122.31|1116.91|37
1655989700000|2022-06-23 13:08:20|1122.52|1117.12|1122.66|1117.26|1122.71|1117.31|1122.45|1117.05|34
1655989710000|2022-06-23 13:08:30|1122.62|1117.22|1122.23|1116.83|1122.65|1117.25|1122.23|1116.83|32
1655989720000|2022-06-23 13:08:40|1122.33|1116.93|1122.81|1117.41|1122.96|1117.56|1122.24|1116.84|35
1655989730000|2022-06-23 13:08:50|1122.87|1117.47|1123.71|1118.31|1123.76|1118.36|1122.69|1117.29|34
1655989740000|2022-06-23 13:09:00|1123.75|1118.35|1122.65|1117.25|1123.89|1118.49|1122.61|1117.21|35
1655989750000|2022-06-23 13:09:10|1122.66|1117.26|1122.76|1117.36|1122.83|1117.43|1122.66|1117.26|33
1655989760000|2022-06-23 13:09:20|1122.73|1117.33|1123.3|1117.9|1123.41|1118.01|1122.73|1117.33|29
1655989770000|2022-06-23 13:09:30|1123.31|1117.91|1123.09|1117.69|1123.35|1117.95|1122.86|1117.46|35
1655989780000|2022-06-23 13:09:40|1123.04|1117.64|1123.37|1117.97|1123.41|1118.01|1122.96|1117.56|36
1655989790000|2022-06-23 13:09:50|1123.43|1118.03|1123.63|1118.23|1123.79|1118.39|1123.42|1118.02|33
1655989800000|2022-06-23 13:10:00|1123.82|1118.42|1123.83|1118.43|1124.17|1118.77|1123.82|1118.42|37
1655989810000|2022-06-23 13:10:10|1123.79|1118.39|1123.77|1118.37|1123.87|1118.47|1123.68|1118.28|37
1655989820000|2022-06-23 13:10:20|1123.67|1118.27|1124.28|1118.88|1124.31|1118.91|1123.47|1118.07|31
1655989830000|2022-06-23 13:10:30|1124.32|1118.92|1125.27|1119.87|1125.28|1119.88|1124.32|1118.92|30
1655989840000|2022-06-23 13:10:40|1125.26|1119.86|1125.25|1119.85|1125.52|1120.12|1125.08|1119.68|33
1655989850000|2022-06-23 13:10:50|1125.24|1119.84|1125.06|1119.66|1125.48|1120.08|1125.06|1119.66|37
1655989860000|2022-06-23 13:11:00|1125.07|1119.67|1124.22|1118.82|1125.1|1119.7|1124.18|1118.78|35
1655989870000|2022-06-23 13:11:10|1124.21|1118.81|1124.24|1118.84|1124.88|1119.48|1124.18|1118.78|34
1655989880000|2022-06-23 13:11:20|1124.3|1118.9|1122.93|1117.53|1124.3|1118.9|1122.8|1117.4|32
1655989890000|2022-06-23 13:11:30|1122.9|1117.5|1122.59|1117.19|1122.9|1117.5|1122.53|1117.13|33
1655989900000|2022-06-23 13:11:40|1122.6|1117.2|1122.69|1117.29|1122.84|1117.44|1122.54|1117.14|33
1655989910000|2022-06-23 13:11:50|1122.66|1117.26|1122.57|1117.17|1122.66|1117.26|1122.44|1117.04|32
1655989920000|2022-06-23 13:12:00|1122.49|1117.09|1122.43|1117.03|1122.74|1117.34|1122.43|1117.03|32
1655989930000|2022-06-23 13:12:10|1122.47|1117.07|1121.06|1115.66|1122.47|1117.07|1121.06|1115.66|35
1655989940000|2022-06-23 13:12:20|1121.07|1115.67|1120.04|1114.64|1121.38|1115.98|1120.03|1114.63|35
1655989950000|2022-06-23 13:12:30|1120.27|1114.87|1121.01|1115.61|1121.18|1115.78|1120.18|1114.78|38
1655989960000|2022-06-23 13:12:40|1120.96|1115.56|1120.45|1115.05|1120.96|1115.56|1120.45|1115.05|28
1655989970000|2022-06-23 13:12:50|1120.4|1115|1120|1114.6|1120.54|1115.14|1120|1114.6|30
1655989980000|2022-06-23 13:13:00|1120.02|1114.62|1120.65|1115.25|1120.65|1115.25|1119.89|1114.49|32
1655989990000|2022-06-23 13:13:10|1120.69|1115.29|1120.65|1115.25|1120.71|1115.31|1120.55|1115.15|35
1655990000000|2022-06-23 13:13:20|1120.66|1115.26|1120.12|1114.72|1120.68|1115.28|1120.1|1114.7|31
1655990010000|2022-06-23 13:13:30|1120.11|1114.71|1119.94|1114.54|1120.11|1114.71|1119.81|1114.41|32
1655990020000|2022-06-23 13:13:40|1119.95|1114.55|1120.06|1114.66|1120.11|1114.71|1119.84|1114.44|27
1655990030000|2022-06-23 13:13:50|1120.11|1114.71|1120.02|1114.62|1120.23|1114.83|1119.96|1114.56|29
1655990040000|2022-06-23 13:14:00|1120.03|1114.63|1120.62|1115.22|1120.63|1115.23|1120.03|1114.63|36
1655990050000|2022-06-23 13:14:10|1120.57|1115.17|1120.55|1115.15|1120.99|1115.59|1120.55|1115.15|37
1655990060000|2022-06-23 13:14:20|1120.38|1114.98|1120.24|1114.84|1120.8|1115.4|1120.24|1114.84|35
1655990070000|2022-06-23 13:14:30|1120.23|1114.83|1120.61|1115.21|1120.75|1115.35|1120.22|1114.82|35
1655990080000|2022-06-23 13:14:40|1120.75|1115.35|1120.66|1115.26|1120.75|1115.35|1120.51|1115.11|31
1655990090000|2022-06-23 13:14:50|1120.56|1115.16|1120.7|1115.3|1120.8|1115.4|1120.56|1115.16|32
1655990100000|2022-06-23 13:15:00|1120.72|1115.32|1120.98|1115.58|1121.09|1115.69|1120.7|1115.3|27
1655990110000|2022-06-23 13:15:10|1120.99|1115.59|1120.37|1114.97|1120.99|1115.59|1120.26|1114.86|29
1655990120000|2022-06-23 13:15:20|1120.36|1114.96|1119.53|1114.13|1120.45|1115.05|1119.52|1114.12|33
1655990130000|2022-06-23 13:15:30|1119.54|1114.14|1119.44|1114.04|1119.65|1114.25|1119.2|1113.8|36
1655990140000|2022-06-23 13:15:40|1119.35|1113.95|1119.01|1113.61|1119.47|1114.07|1118.9|1113.5|35
1655990150000|2022-06-23 13:15:50|1118.97|1113.57|1118.93|1113.53|1119.04|1113.64|1118.93|1113.53|20
1655990160000|2022-06-23 13:16:00|1118.92|1113.52|1119.13|1113.73|1119.16|1113.76|1118.72|1113.32|30
1655990170000|2022-06-23 13:16:10|1119.09|1113.69|1119.29|1113.89|1119.3|1113.9|1119.09|1113.69|33
1655990180000|2022-06-23 13:16:20|1119.28|1113.88|1119.2|1113.8|1119.38|1113.98|1119.2|1113.8|31
1655990190000|2022-06-23 13:16:30|1119.19|1113.79|1119.14|1113.74|1119.35|1113.95|1119.05|1113.65|28
1655990200000|2022-06-23 13:16:40|1119.15|1113.75|1119.14|1113.74|1119.25|1113.85|1119.14|1113.74|26
1655990210000|2022-06-23 13:16:50|1119.12|1113.72|1118.89|1113.49|1119.16|1113.76|1118.8|1113.4|26
1655990220000|2022-06-23 13:17:00|1119.02|1113.62|1118.99|1113.59|1119.33|1113.93|1118.96|1113.56|33
1655990230000|2022-06-23 13:17:10|1118.98|1113.58|1119.11|1113.71|1119.13|1113.73|1118.94|1113.54|31
1655990240000|2022-06-23 13:17:20|1119.09|1113.69|1119.23|1113.83|1119.33|1113.93|1118.98|1113.58|34
1655990250000|2022-06-23 13:17:30|1119.21|1113.81|1119.95|1114.55|1120.04|1114.64|1119.21|1113.81|32
1655990260000|2022-06-23 13:17:40|1120.08|1114.68|1121.52|1116.12|1121.55|1116.15|1120.08|1114.68|32
1655990270000|2022-06-23 13:17:50|1121.58|1116.18|1122.04|1116.64|1122.18|1116.78|1121.52|1116.12|28
1655990280000|2022-06-23 13:18:00|1122.08|1116.68|1122.78|1117.38|1123.45|1118.05|1122.06|1116.66|35
1655990290000|2022-06-23 13:18:10|1122.64|1117.24|1122.26|1116.86|1122.72|1117.32|1122.11|1116.71|37
1655990300000|2022-06-23 13:18:20|1122.24|1116.84|1121.25|1115.85|1122.33|1116.93|1121.13|1115.73|38
1655990310000|2022-06-23 13:18:30|1121.12|1115.72|1120.53|1115.13|1121.12|1115.72|1120.47|1115.07|34
1655990320000|2022-06-23 13:18:40|1120.51|1115.11|1120|1114.6|1120.67|1115.27|1119.87|1114.47|30
1655990330000|2022-06-23 13:18:50|1120.02|1114.62|1118.72|1113.32|1120.02|1114.62|1118.72|1113.32|33
1655990340000|2022-06-23 13:19:00|1118.74|1113.34|1118.19|1112.79|1118.74|1113.34|1117.9|1112.5|33
1655990350000|2022-06-23 13:19:10|1118.21|1112.81|1118.44|1113.04|1118.52|1113.12|1117.93|1112.53|31
1655990360000|2022-06-23 13:19:20|1118.4|1113|1118.23|1112.83|1118.47|1113.07|1118.19|1112.79|32
1655990370000|2022-06-23 13:19:30|1118.13|1112.73|1118.37|1112.97|1118.41|1113.01|1117.86|1112.46|32
1655990380000|2022-06-23 13:19:40|1118.34|1112.94|1118.21|1112.81|1118.34|1112.94|1117.8|1112.4|34
1655990390000|2022-06-23 13:19:50|1118.14|1112.74|1118.85|1113.45|1118.85|1113.45|1117.97|1112.57|34
1655990400000|2022-06-23 13:20:00|1118.92|1113.52|1118.74|1113.34|1119.33|1113.93|1118.58|1113.18|31
1655990410000|2022-06-23 13:20:10|1118.77|1113.37|1118.57|1113.17|1119.19|1113.79|1118.57|1113.17|35
1655990420000|2022-06-23 13:20:20|1118.58|1113.18|1118.64|1113.24|1118.69|1113.29|1118.4|1113|28
1655990430000|2022-06-23 13:20:30|1118.67|1113.27|1118.81|1113.41|1118.93|1113.53|1118.64|1113.24|27
1655990440000|2022-06-23 13:20:40|1118.86|1113.46|1120.03|1114.63|1120.03|1114.63|1118.86|1113.46|26
1655990450000|2022-06-23 13:20:50|1120.06|1114.66|1120.1|1114.7|1120.48|1115.08|1119.81|1114.41|29
1655990460000|2022-06-23 13:21:00|1120.02|1114.62|1120.04|1114.64|1120.06|1114.66|1119.52|1114.12|28
1655990470000|2022-06-23 13:21:10|1120.06|1114.66|1120.39|1114.99|1120.71|1115.31|1119.63|1114.23|35
1655990480000|2022-06-23 13:21:20|1120.44|1115.04|1120.94|1115.54|1121.22|1115.82|1120.44|1115.04|36
1655990490000|2022-06-23 13:21:30|1121.07|1115.67|1121.33|1115.93|1121.47|1116.07|1121.07|1115.67|37
1655990500000|2022-06-23 13:21:40|1121.34|1115.94|1121.54|1116.14|1121.58|1116.18|1121.15|1115.75|27
1655990510000|2022-06-23 13:21:50|1121.48|1116.08|1121.31|1115.91|1121.55|1116.15|1121.31|1115.91|28
1655990520000|2022-06-23 13:22:00|1121.28|1115.88|1121.44|1116.04|1121.54|1116.14|1121.16|1115.76|25
1655990530000|2022-06-23 13:22:10|1121.45|1116.05|1121.85|1116.45|1121.94|1116.54|1121.44|1116.04|31
1655990540000|2022-06-23 13:22:20|1121.92|1116.52|1122.02|1116.62|1122.5|1117.1|1121.92|1116.52|27
1655990550000|2022-06-23 13:22:30|1122.05|1116.65|1120.32|1114.92|1122.05|1116.65|1120.13|1114.73|34
1655990560000|2022-06-23 13:22:40|1120.21|1114.81|1119.81|1114.41|1120.37|1114.97|1119.81|1114.41|29
1655990570000|2022-06-23 13:22:50|1120.06|1114.66|1119.36|1113.96|1120.06|1114.66|1119.25|1113.85|34
1655990580000|2022-06-23 13:23:00|1119.42|1114.02|1119.4|1114|1119.92|1114.52|1119.34|1113.94|36
1655990590000|2022-06-23 13:23:10|1119.49|1114.09|1118.86|1113.46|1119.51|1114.11|1118.73|1113.33|36
1655990600000|2022-06-23 13:23:20|1118.87|1113.47|1119.46|1114.06|1119.48|1114.08|1118.87|1113.47|33
1655990610000|2022-06-23 13:23:30|1119.43|1114.03|1119.49|1114.09|1119.76|1114.36|1119.43|1114.03|33
1655990620000|2022-06-23 13:23:40|1119.47|1114.07|1119.54|1114.14|1119.69|1114.29|1119.45|1114.05|35
1655990630000|2022-06-23 13:23:50|1119.53|1114.13|1119.17|1113.77|1119.53|1114.13|1119.14|1113.74|28
1655990640000|2022-06-23 13:24:00|1119.2|1113.8|1119.52|1114.12|1119.52|1114.12|1119.2|1113.8|31
1655990650000|2022-06-23 13:24:10|1119.47|1114.07|1120.03|1114.63|1120.26|1114.86|1119.43|1114.03|33
1655990660000|2022-06-23 13:24:20|1120.05|1114.65|1120.4|1115|1120.46|1115.06|1119.93|1114.53|29
1655990670000|2022-06-23 13:24:30|1120.41|1115.01|1120.83|1115.43|1120.94|1115.54|1120.4|1115|32
1655990680000|2022-06-23 13:24:40|1120.85|1115.45|1121.24|1115.84|1121.5|1116.1|1120.84|1115.44|33
1655990690000|2022-06-23 13:24:50|1121.53|1116.13|1121.08|1115.68|1121.53|1116.13|1120.77|1115.37|30
1655990700000|2022-06-23 13:25:00|1120.94|1115.54|1120.88|1115.48|1121.06|1115.66|1120.81|1115.41|31
1655990710000|2022-06-23 13:25:10|1120.8|1115.4|1120.28|1114.88|1120.8|1115.4|1119.85|1114.45|31
1655990720000|2022-06-23 13:25:20|1120.29|1114.89|1120.9|1115.5|1120.9|1115.5|1120.07|1114.67|31
1655990730000|2022-06-23 13:25:30|1120.88|1115.48|1120.6|1115.2|1120.88|1115.48|1120.6|1115.2|32
1655990740000|2022-06-23 13:25:40|1120.59|1115.19|1120.61|1115.21|1121.1|1115.7|1120.56|1115.16|32
1655990750000|2022-06-23 13:25:50|1120.64|1115.24|1120.62|1115.22|1120.72|1115.32|1120.51|1115.11|29
1655990760000|2022-06-23 13:26:00|1120.61|1115.21|1120.76|1115.36|1120.91|1115.51|1120.52|1115.12|27
1655990770000|2022-06-23 13:26:10|1120.93|1115.53|1121.36|1115.96|1121.39|1115.99|1120.78|1115.38|32
1655990780000|2022-06-23 13:26:20|1121.43|1116.03|1121.54|1116.14|1121.73|1116.33|1121.23|1115.83|29
1655990790000|2022-06-23 13:26:30|1121.55|1116.15|1121.42|1116.02|1121.73|1116.33|1121.35|1115.95|27
1655990800000|2022-06-23 13:26:40|1121.43|1116.03|1121.56|1116.16|1121.73|1116.33|1121.43|1116.03|16
1655990810000|2022-06-23 13:26:50|1121.55|1116.15|1121.44|1116.04|1121.55|1116.15|1121.38|1115.98|29
1655990820000|2022-06-23 13:27:00|1121.4|1116|1121.83|1116.43|1121.91|1116.51|1121.4|1116|31
1655990830000|2022-06-23 13:27:10|1121.84|1116.44|1121.86|1116.46|1121.91|1116.51|1121.79|1116.39|28
1655990840000|2022-06-23 13:27:20|1122.09|1116.69|1121.98|1116.58|1122.09|1116.69|1121.82|1116.42|36
1655990850000|2022-06-23 13:27:30|1121.99|1116.59|1122.81|1117.41|1122.81|1117.41|1121.93|1116.53|34
1655990860000|2022-06-23 13:27:40|1122.82|1117.42|1122.49|1117.09|1122.88|1117.48|1122.32|1116.92|34
1655990870000|2022-06-23 13:27:50|1122.48|1117.08|1122.82|1117.42|1122.82|1117.42|1122.38|1116.98|32
1655990880000|2022-06-23 13:28:00|1122.71|1117.31|1121.79|1116.39|1122.81|1117.41|1121.65|1116.25|31
1655990890000|2022-06-23 13:28:10|1121.72|1116.32|1121.09|1115.69|1121.73|1116.33|1121.09|1115.69|30
1655990900000|2022-06-23 13:28:20|1120.92|1115.52|1120.51|1115.11|1121.03|1115.63|1120.35|1114.95|36
1655990910000|2022-06-23 13:28:30|1120.48|1115.08|1119.77|1114.37|1120.48|1115.08|1119.54|1114.14|34
1655990920000|2022-06-23 13:28:40|1119.82|1114.42|1120.33|1114.93|1120.68|1115.28|1119.52|1114.12|33
1655990930000|2022-06-23 13:28:50|1120.3|1114.9|1119.78|1114.38|1120.41|1115.01|1119.78|1114.38|31
1655990940000|2022-06-23 13:29:00|1119.76|1114.36|1119.72|1114.32|1120.03|1114.63|1119.67|1114.27|34
1655990950000|2022-06-23 13:29:10|1119.6|1114.2|1119.97|1114.57|1120.15|1114.75|1119.09|1113.69|37
1655990960000|2022-06-23 13:29:20|1119.91|1114.51|1119.19|1113.79|1119.91|1114.51|1119.15|1113.75|35
1655990970000|2022-06-23 13:29:30|1119.17|1113.77|1119.43|1114.03|1119.85|1114.45|1119.13|1113.73|34
1655990980000|2022-06-23 13:29:40|1119.44|1114.04|1119.72|1114.32|1119.72|1114.32|1119.24|1113.84|31
1655990990000|2022-06-23 13:29:50|1119.67|1114.27|1119.36|1113.96|1119.78|1114.38|1119.31|1113.91|35
1655991000000|2022-06-23 13:30:00|1119.42|1114.02|1119.67|1114.27|1120.11|1114.71|1119.14|1113.74|40
1655991010000|2022-06-23 13:30:10|1119.48|1114.08|1120.85|1115.45|1120.85|1115.45|1119.19|1113.79|35
1655991020000|2022-06-23 13:30:20|1121.25|1115.85|1120.93|1115.53|1121.8|1116.4|1120.93|1115.53|36
1655991030000|2022-06-23 13:30:30|1120.69|1115.29|1122.59|1117.19|1122.72|1117.32|1120.5|1115.1|36
1655991040000|2022-06-23 13:30:40|1122.62|1117.22|1124.88|1119.48|1124.88|1119.48|1122.39|1116.99|38
1655991050000|2022-06-23 13:30:50|1125.01|1119.61|1125.67|1120.27|1125.67|1120.27|1124.94|1119.54|38
1655991060000|2022-06-23 13:31:00|1125.39|1119.99|1125.28|1119.88|1125.51|1120.11|1124.32|1118.92|37
1655991070000|2022-06-23 13:31:10|1125.23|1119.83|1125.95|1120.55|1126.12|1120.72|1124.41|1119.01|39
1655991080000|2022-06-23 13:31:20|1126.02|1120.62|1123.34|1117.94|1126.02|1120.62|1123.34|1117.94|38
1655991090000|2022-06-23 13:31:30|1123.28|1117.88|1120.97|1115.57|1123.28|1117.88|1120.29|1114.89|35
1655991100000|2022-06-23 13:31:40|1121.1|1115.7|1119.94|1114.54|1121.32|1115.92|1119.84|1114.44|38
1655991110000|2022-06-23 13:31:50|1120.13|1114.73|1118.12|1112.72|1120.18|1114.78|1118.12|1112.72|36
1655991120000|2022-06-23 13:32:00|1118.18|1112.78|1117.78|1112.38|1118.74|1113.34|1117.33|1111.93|33
1655991130000|2022-06-23 13:32:10|1117.65|1112.25|1118.51|1113.11|1118.51|1113.11|1117.47|1112.07|40
1655991140000|2022-06-23 13:32:20|1118.63|1113.23|1119.25|1113.85|1119.25|1113.85|1118.5|1113.1|38
1655991150000|2022-06-23 13:32:30|1119.28|1113.88|1123.2|1117.8|1123.2|1117.8|1119.12|1113.72|40
1655991160000|2022-06-23 13:32:40|1123.07|1117.67|1125.3|1119.9|1125.44|1120.04|1122.92|1117.52|38
1655991170000|2022-06-23 13:32:50|1125.24|1119.84|1124.36|1118.96|1125.24|1119.84|1123.86|1118.46|37
1655991180000|2022-06-23 13:33:00|1124.3|1118.9|1124.43|1119.03|1124.71|1119.31|1123.42|1118.02|39
1655991190000|2022-06-23 13:33:10|1124.68|1119.28|1124.19|1118.79|1124.68|1119.28|1123.65|1118.25|38
1655991200000|2022-06-23 13:33:20|1124.36|1118.96|1124.73|1119.33|1124.77|1119.37|1123.81|1118.41|37
1655991210000|2022-06-23 13:33:30|1124.93|1119.53|1125.02|1119.62|1125.59|1120.19|1124.93|1119.53|37
1655991220000|2022-06-23 13:33:40|1124.82|1119.42|1123.36|1117.96|1124.82|1119.42|1123.36|1117.96|38
1655991230000|2022-06-23 13:33:50|1123.32|1117.92|1121.52|1116.12|1123.5|1118.1|1121.45|1116.05|38
1655991240000|2022-06-23 13:34:00|1121.41|1116.01|1120.72|1115.32|1121.56|1116.16|1120.72|1115.32|36
1655991250000|2022-06-23 13:34:10|1120.59|1115.19|1120.63|1115.23|1120.91|1115.51|1120.19|1114.79|37
1655991260000|2022-06-23 13:34:20|1120.57|1115.17|1118.98|1113.58|1120.66|1115.26|1118.98|1113.58|37
1655991270000|2022-06-23 13:34:30|1119.04|1113.64|1120.43|1115.03|1120.68|1115.28|1118.8|1113.4|37
1655991280000|2022-06-23 13:34:40|1120.44|1115.04|1121.19|1115.79|1121.53|1116.13|1120.02|1114.62|39
1655991290000|2022-06-23 13:34:50|1121.03|1115.63|1122.82|1117.42|1123.49|1118.09|1120.96|1115.56|39
1655991300000|2022-06-23 13:35:00|1122.77|1117.37|1122.41|1117.01|1122.87|1117.47|1121.06|1115.66|38
1655991310000|2022-06-23 13:35:10|1122.36|1116.96|1119.61|1114.21|1122.36|1116.96|1119.61|1114.21|41
1655991320000|2022-06-23 13:35:20|1119.47|1114.07|1119.53|1114.13|1119.66|1114.26|1118.91|1113.51|36
1655991330000|2022-06-23 13:35:30|1119.52|1114.12|1119.17|1113.77|1119.52|1114.12|1118.83|1113.43|34
1655991340000|2022-06-23 13:35:40|1119.24|1113.84|1118.51|1113.11|1119.27|1113.87|1118.51|1113.11|33
1655991350000|2022-06-23 13:35:50|1118.49|1113.09|1117.47|1112.07|1118.49|1113.09|1117.47|1112.07|36
1655991360000|2022-06-23 13:36:00|1117.49|1112.09|1117.93|1112.53|1118.68|1113.28|1117.48|1112.08|40
1655991370000|2022-06-23 13:36:10|1117.98|1112.58|1117.78|1112.38|1118.05|1112.65|1117.49|1112.09|33
1655991380000|2022-06-23 13:36:20|1117.65|1112.25|1118.14|1112.74|1118.14|1112.74|1117.65|1112.25|38
1655991390000|2022-06-23 13:36:30|1118.04|1112.64|1118.23|1112.83|1118.25|1112.85|1117.85|1112.45|33
1655991400000|2022-06-23 13:36:40|1118.12|1112.72|1117.65|1112.25|1118.22|1112.82|1117.53|1112.13|38
1655991410000|2022-06-23 13:36:50|1117.56|1112.16|1116.95|1111.55|1117.81|1112.41|1116.62|1111.22|36
1655991420000|2022-06-23 13:37:00|1116.85|1111.45|1116.63|1111.23|1116.97|1111.57|1116.3|1110.9|35
1655991430000|2022-06-23 13:37:10|1116.7|1111.3|1116.27|1110.87|1116.9|1111.5|1116.08|1110.68|38
1655991440000|2022-06-23 13:37:20|1116.1|1110.7|1114.82|1109.42|1116.1|1110.7|1114.62|1109.22|37
1655991450000|2022-06-23 13:37:30|1114.8|1109.4|1114.73|1109.33|1114.96|1109.56|1114.36|1108.96|35
1655991460000|2022-06-23 13:37:40|1114.68|1109.28|1114.52|1109.12|1115.05|1109.65|1114.41|1109.01|37
1655991470000|2022-06-23 13:37:50|1114.55|1109.15|1114.84|1109.44|1115.61|1110.21|1114.3|1108.9|37
1655991480000|2022-06-23 13:38:00|1114.87|1109.47|1114.77|1109.37|1115.52|1110.12|1114.74|1109.34|37
1655991490000|2022-06-23 13:38:10|1114.6|1109.2|1114.2|1108.8|1114.6|1109.2|1114.08|1108.68|36
1655991500000|2022-06-23 13:38:20|1114.16|1108.76|1113.9|1108.5|1114.41|1109.01|1113.82|1108.42|35
1655991510000|2022-06-23 13:38:30|1113.91|1108.51|1114.12|1108.72|1114.43|1109.03|1113.89|1108.49|33
1655991520000|2022-06-23 13:38:40|1114.09|1108.69|1114.12|1108.72|1114.39|1108.99|1113.82|1108.42|37
1655991530000|2022-06-23 13:38:50|1114.19|1108.79|1113.89|1108.49|1114.2|1108.8|1113.89|1108.49|29
1655991540000|2022-06-23 13:39:00|1113.88|1108.48|1113.82|1108.42|1113.93|1108.53|1113.2|1107.8|31
1655991550000|2022-06-23 13:39:10|1113.69|1108.29|1113.99|1108.59|1114.38|1108.98|1113.69|1108.29|38
1655991560000|2022-06-23 13:39:20|1114.02|1108.62|1115.59|1110.19|1115.81|1110.41|1113.93|1108.53|38
1655991570000|2022-06-23 13:39:30|1115.47|1110.07|1115.63|1110.23|1115.75|1110.35|1115.15|1109.75|35
1655991580000|2022-06-23 13:39:40|1115.68|1110.28|1115.46|1110.06|1115.78|1110.38|1115|1109.6|38
1655991590000|2022-06-23 13:39:50|1115.44|1110.04|1114.57|1109.17|1115.44|1110.04|1114.32|1108.92|36
1655991600000|2022-06-23 13:40:00|1114.44|1109.04|1114.71|1109.31|1114.99|1109.59|1114.32|1108.92|37
1655991610000|2022-06-23 13:40:10|1114.6|1109.2|1114.26|1108.86|1114.62|1109.22|1113.63|1108.23|35
1655991620000|2022-06-23 13:40:20|1114.33|1108.93|1113.97|1108.57|1114.53|1109.13|1113.78|1108.38|36
1655991630000|2022-06-23 13:40:30|1114.02|1108.62|1115.32|1109.92|1115.38|1109.98|1113.82|1108.42|27
1655991640000|2022-06-23 13:40:40|1116.05|1110.65|1116.05|1110.65|1116.05|1110.65|1116.05|1110.65|1
1655991650000|2022-06-23 13:40:50|1116.51|1111.11|1115.61|1110.21|1116.58|1111.18|1115.61|1110.21|11
1655991660000|2022-06-23 13:41:00|1116.43|1111.03|1116.4|1111|1116.83|1111.43|1116.16|1110.76|31
1655991670000|2022-06-23 13:41:10|1116.35|1110.95|1116.73|1111.33|1116.73|1111.33|1116.23|1110.83|30
1655991680000|2022-06-23 13:41:20|1116.64|1111.24|1116.74|1111.34|1116.74|1111.34|1116.35|1110.95|32
1655991690000|2022-06-23 13:41:30|1116.88|1111.48|1116.59|1111.19|1116.98|1111.58|1116.4|1111|37
1655991700000|2022-06-23 13:41:40|1116.61|1111.21|1115.46|1110.06|1116.7|1111.3|1115.46|1110.06|34
1655991710000|2022-06-23 13:41:50|1115.4|1110|1116.14|1110.74|1116.14|1110.74|1115.17|1109.77|38
1655991720000|2022-06-23 13:42:00|1116.13|1110.73|1115.41|1110.01|1116.36|1110.96|1115.12|1109.72|32
1655991730000|2022-06-23 13:42:10|1115.45|1110.05|1114.93|1109.53|1115.51|1110.11|1114.85|1109.45|35
1655991740000|2022-06-23 13:42:20|1114.99|1109.59|1116.13|1110.73|1116.13|1110.73|1114.7|1109.3|32
1655991750000|2022-06-23 13:42:30|1116.03|1110.63|1115.73|1110.33|1116.37|1110.97|1115.7|1110.3|24
1655991760000|2022-06-23 13:42:40|1115.74|1110.34|1116.88|1111.48|1116.88|1111.48|1115.68|1110.28|27
1655991770000|2022-06-23 13:42:50|1116.87|1111.47|1116.71|1111.31|1117.44|1112.04|1116.71|1111.31|36
1655991780000|2022-06-23 13:43:00|1116.74|1111.34|1116.9|1111.5|1116.99|1111.59|1116.47|1111.07|35
1655991790000|2022-06-23 13:43:10|1116.98|1111.58|1117.43|1112.03|1117.72|1112.32|1116.98|1111.58|35
1655991800000|2022-06-23 13:43:20|1117.35|1111.95|1117.59|1112.19|1117.59|1112.19|1117|1111.6|31
1655991810000|2022-06-23 13:43:30|1117.63|1112.23|1118.55|1113.15|1118.68|1113.28|1117.63|1112.23|21
1655991820000|2022-06-23 13:43:40|1118.57|1113.17|1118.25|1112.85|1118.66|1113.26|1118.23|1112.83|25
1655991830000|2022-06-23 13:43:50|1118.33|1112.93|1118.19|1112.79|1118.51|1113.11|1118.15|1112.75|32
1655991840000|2022-06-23 13:44:00|1118.18|1112.78|1118.17|1112.77|1118.33|1112.93|1117.6|1112.2|33
1655991850000|2022-06-23 13:44:10|1118.06|1112.66|1115.93|1110.53|1118.06|1112.66|1115.59|1110.19|36
1655991860000|2022-06-23 13:44:20|1115.86|1110.46|1115.47|1110.07|1115.87|1110.47|1115.24|1109.84|31
1655991870000|2022-06-23 13:44:30|1115.45|1110.05|1114.74|1109.34|1115.47|1110.07|1114.65|1109.25|32
1655991880000|2022-06-23 13:44:40|1114.72|1109.32|1114.41|1109.01|1114.72|1109.32|1114.24|1108.84|34
1655991890000|2022-06-23 13:44:50|1114.52|1109.12|1114.71|1109.31|1114.71|1109.31|1114.33|1108.93|30
1655991900000|2022-06-23 13:45:00|1114.83|1109.43|1115.01|1109.61|1115.13|1109.73|1114.83|1109.43|6
1655991920000|2022-06-23 13:45:20|1113.49|1108.09|1112.49|1107.09|1113.73|1108.33|1112.43|1107.03|6
1655991930000|2022-06-23 13:45:30|1112.19|1106.79|1112.19|1106.79|1112.19|1106.79|1112.19|1106.79|1
1655991940000|2022-06-23 13:45:40|1112.11|1106.71|1111.61|1106.21|1112.11|1106.71|1111.28|1105.88|19
1655991950000|2022-06-23 13:45:50|1111.6|1106.2|1111.6|1106.2|1111.67|1106.27|1111.6|1106.2|6
1655991960000|2022-06-23 13:46:00|1111.63|1106.23|1112.24|1106.84|1112.43|1107.03|1111.63|1106.23|20
1655991970000|2022-06-23 13:46:10|1111.6|1106.2|1110.96|1105.56|1111.6|1106.2|1110.96|1105.56|2
1655992010000|2022-06-23 13:46:50|1111.61|1106.21|1111.66|1106.26|1111.66|1106.26|1111.61|1106.21|2
1655992020000|2022-06-23 13:47:00|1111.65|1106.25|1111.64|1106.24|1111.65|1106.25|1111.64|1106.24|2
1655992030000|2022-06-23 13:47:10|1113.61|1108.21|1113.83|1108.43|1114.01|1108.61|1113.05|1107.65|17
1655992040000|2022-06-23 13:47:20|1112.86|1107.46|1112.64|1107.24|1113.43|1108.03|1112.09|1106.69|29
1655992050000|2022-06-23 13:47:30|1112.78|1107.38|1113.56|1108.16|1113.56|1108.16|1112.77|1107.37|37
1655992060000|2022-06-23 13:47:40|1113.58|1108.18|1113.53|1108.13|1113.7|1108.3|1113|1107.6|36
1655992070000|2022-06-23 13:47:50|1113.54|1108.14|1114.46|1109.06|1114.6|1109.2|1113.54|1108.14|37
1655992080000|2022-06-23 13:48:00|1114.45|1109.05|1114.67|1109.27|1114.67|1109.27|1113.88|1108.48|37
1655992090000|2022-06-23 13:48:10|1114.71|1109.31|1115.55|1110.15|1115.65|1110.25|1114.32|1108.92|38
1655992100000|2022-06-23 13:48:20|1115.54|1110.14|1114.79|1109.39|1115.63|1110.23|1114.79|1109.39|37
1655992110000|2022-06-23 13:48:30|1114.9|1109.5|1114.99|1109.59|1115.62|1110.22|1114.5|1109.1|34
1655992120000|2022-06-23 13:48:40|1114.87|1109.47|1114.25|1108.85|1114.87|1109.47|1114.08|1108.68|36
1655992130000|2022-06-23 13:48:50|1114.28|1108.88|1113.63|1108.23|1114.41|1109.01|1113.38|1107.98|38
1655992140000|2022-06-23 13:49:00|1113.64|1108.24|1114.07|1108.67|1114.26|1108.86|1113.3|1107.9|39
1655992150000|2022-06-23 13:49:10|1114.01|1108.61|1114.43|1109.03|1114.51|1109.11|1113.91|1108.51|34
1655992160000|2022-06-23 13:49:20|1114.32|1108.92|1115.5|1110.1|1115.5|1110.1|1114.32|1108.92|37
1655992170000|2022-06-23 13:49:30|1115.58|1110.18|1115.76|1110.36|1116.27|1110.87|1115.58|1110.18|34
1655992180000|2022-06-23 13:49:40|1115.74|1110.34|1115.76|1110.36|1115.8|1110.4|1115.23|1109.83|37
1655992190000|2022-06-23 13:49:50|1115.71|1110.31|1114.3|1108.9|1115.94|1110.54|1114.27|1108.87|36
1655992200000|2022-06-23 13:50:00|1114.26|1108.86|1113.31|1107.91|1114.26|1108.86|1112.94|1107.54|36
1655992210000|2022-06-23 13:50:10|1113.62|1108.22|1114.41|1109.01|1114.65|1109.25|1113.62|1108.22|39
1655992220000|2022-06-23 13:50:20|1114.37|1108.97|1114.84|1109.44|1114.95|1109.55|1114.23|1108.83|35
1655992230000|2022-06-23 13:50:30|1114.67|1109.27|1114.78|1109.38|1115.04|1109.64|1114.67|1109.27|37
1655992240000|2022-06-23 13:50:40|1114.83|1109.43|1114.42|1109.02|1114.83|1109.43|1114.26|1108.86|35
1655992250000|2022-06-23 13:50:50|1114.44|1109.04|1113.89|1108.49|1114.54|1109.14|1113.76|1108.36|34
1655992260000|2022-06-23 13:51:00|1113.84|1108.44|1113.19|1107.79|1113.84|1108.44|1113.14|1107.74|30
1655992270000|2022-06-23 13:51:10|1113.25|1107.85|1113.3|1107.9|1113.3|1107.9|1113.25|1107.85|2
1655992290000|2022-06-23 13:51:30|1113.67|1108.27|1113.67|1108.27|1113.67|1108.27|1113.67|1108.27|1
1655992300000|2022-06-23 13:51:40|1113.52|1108.12|1113.25|1107.85|1113.67|1108.27|1113.08|1107.68|11
1655992310000|2022-06-23 13:51:50|1113.07|1107.67|1112.1|1106.7|1113.54|1108.14|1112.07|1106.67|34
1655992320000|2022-06-23 13:52:00|1112.11|1106.71|1111.77|1106.37|1112.7|1107.3|1111.77|1106.37|37
1655992330000|2022-06-23 13:52:10|1111.66|1106.26|1110.27|1104.87|1112.69|1107.29|1110.15|1104.75|36
1655992340000|2022-06-23 13:52:20|1110.25|1104.85|1109.31|1103.91|1110.25|1104.85|1109.3|1103.9|11
1655992350000|2022-06-23 13:52:30|1109.34|1103.94|1109.22|1103.82|1110.31|1104.91|1109.22|1103.82|26
1655992360000|2022-06-23 13:52:40|1109.04|1103.64|1109.05|1103.65|1109.05|1103.65|1109.04|1103.64|2
1655992410000|2022-06-23 13:53:30|1108.7|1103.3|1108.27|1102.87|1108.7|1103.3|1108.27|1102.87|3
1655992420000|2022-06-23 13:53:40|1107.95|1102.55|1107.66|1102.26|1108.15|1102.75|1107.66|1102.26|6
1655992450000|2022-06-23 13:54:10|1107.11|1101.71|1107.12|1101.72|1107.38|1101.98|1106.93|1101.53|14
1655992460000|2022-06-23 13:54:20|1107.03|1101.63|1106.83|1101.43|1107.03|1101.63|1106.63|1101.23|33
1655992470000|2022-06-23 13:54:30|1106.84|1101.44|1103.46|1098.06|1106.84|1101.44|1103.39|1097.99|38
1655992480000|2022-06-23 13:54:40|1103.31|1097.91|1104.01|1098.61|1104.7|1099.3|1102.87|1097.47|40
1655992490000|2022-06-23 13:54:50|1104.13|1098.73|1104.77|1099.37|1104.92|1099.52|1103.81|1098.41|40
1655992500000|2022-06-23 13:55:00|1104.7|1099.3|1104.55|1099.15|1104.73|1099.33|1104.18|1098.78|38
1655992510000|2022-06-23 13:55:10|1104.56|1099.16|1104.89|1099.49|1105|1099.6|1104.56|1099.16|33
1655992520000|2022-06-23 13:55:20|1104.93|1099.53|1105.4|1100|1105.4|1100|1104.17|1098.77|39
1655992530000|2022-06-23 13:55:30|1105.38|1099.98|1105.22|1099.82|1105.68|1100.28|1104.86|1099.46|35
1655992540000|2022-06-23 13:55:40|1105.34|1099.94|1105.29|1099.89|1105.37|1099.97|1104.68|1099.28|39
1655992550000|2022-06-23 13:55:50|1105.3|1099.9|1104.9|1099.5|1105.3|1099.9|1104.68|1099.28|35
1655992560000|2022-06-23 13:56:00|1105.24|1099.84|1105.32|1099.92|1105.49|1100.09|1104.86|1099.46|36
1655992570000|2022-06-23 13:56:10|1105.29|1099.89|1105.24|1099.84|1105.97|1100.57|1105.19|1099.79|40
1655992580000|2022-06-23 13:56:20|1105.41|1100.01|1104.57|1099.17|1105.41|1100.01|1104.49|1099.09|36
1655992590000|2022-06-23 13:56:30|1104.6|1099.2|1105.46|1100.06|1105.72|1100.32|1104.56|1099.16|37
1655992600000|2022-06-23 13:56:40|1105.5|1100.1|1105.97|1100.57|1106.37|1100.97|1105.5|1100.1|38
1655992610000|2022-06-23 13:56:50|1105.96|1100.56|1106.45|1101.05|1106.45|1101.05|1105.96|1100.56|33
1655992620000|2022-06-23 13:57:00|1106.54|1101.14|1106.77|1101.37|1106.77|1101.37|1105.96|1100.56|35
1655992630000|2022-06-23 13:57:10|1106.78|1101.38|1107.62|1102.22|1107.97|1102.57|1106.78|1101.38|35
1655992640000|2022-06-23 13:57:20|1107.39|1101.99|1106.62|1101.22|1107.51|1102.11|1106.36|1100.96|37
1655992650000|2022-06-23 13:57:30|1106.46|1101.06|1105.96|1100.56|1106.53|1101.13|1105.87|1100.47|37
1655992660000|2022-06-23 13:57:40|1106.06|1100.66|1107.13|1101.73|1107.75|1102.35|1106.06|1100.66|36
1655992670000|2022-06-23 13:57:50|1107.16|1101.76|1106.71|1101.31|1107.37|1101.97|1106.71|1101.31|38
1655992680000|2022-06-23 13:58:00|1106.69|1101.29|1106.8|1101.4|1106.94|1101.54|1106.34|1100.94|36
1655992690000|2022-06-23 13:58:10|1106.82|1101.42|1107.17|1101.77|1107.69|1102.29|1106.56|1101.16|34
1655992700000|2022-06-23 13:58:20|1107.09|1101.69|1107.17|1101.77|1107.53|1102.13|1106.93|1101.53|35
1655992710000|2022-06-23 13:58:30|1107.33|1101.93|1108.37|1102.97|1108.37|1102.97|1107.29|1101.89|11
1655992810000|2022-06-23 14:00:10|1109.65|1104.25|1108.74|1103.34|1109.65|1104.25|1108.74|1103.34|14
1655992820000|2022-06-23 14:00:20|1108.97|1103.57|1108.83|1103.43|1108.97|1103.57|1108.79|1103.39|6
1655992830000|2022-06-23 14:00:30|1108.72|1103.32|1108.57|1103.17|1108.74|1103.34|1108.33|1102.93|9
1655992840000|2022-06-23 14:00:40|1109.04|1103.64|1108.96|1103.56|1109.04|1103.64|1108.96|1103.56|4
1655992850000|2022-06-23 14:00:50|1109.35|1103.95|1109.29|1103.89|1109.43|1104.03|1109.28|1103.88|7
1655992860000|2022-06-23 14:01:00|1109.33|1103.93|1109.24|1103.84|1109.33|1103.93|1109.24|1103.84|4
1655993100000|2022-06-23 14:05:00|1108.52|1103.12|1107.96|1102.56|1108.53|1103.13|1107.96|1102.56|3
1655993110000|2022-06-23 14:05:10|1107.94|1102.54|1108.01|1102.61|1108.11|1102.71|1107.76|1102.36|32
1655993120000|2022-06-23 14:05:20|1107.98|1102.58|1108.34|1102.94|1108.65|1103.25|1107.98|1102.58|33
1655993130000|2022-06-23 14:05:30|1108.21|1102.81|1108.53|1103.13|1108.57|1103.17|1108.16|1102.76|35
1655993140000|2022-06-23 14:05:40|1108.49|1103.09|1109.41|1104.01|1109.41|1104.01|1108.49|1103.09|32
1655993150000|2022-06-23 14:05:50|1109.73|1104.33|1109.39|1103.99|1109.73|1104.33|1109.08|1103.68|37
1655993160000|2022-06-23 14:06:00|1109.44|1104.04|1110.04|1104.64|1110.04|1104.64|1109.37|1103.97|34
1655993170000|2022-06-23 14:06:10|1110.05|1104.65|1110.8|1105.4|1110.91|1105.51|1109.82|1104.42|27
1655993180000|2022-06-23 14:06:20|1110.83|1105.43|1111.01|1105.61|1111.41|1106.01|1110.7|1105.3|37
1655993190000|2022-06-23 14:06:30|1111.07|1105.67|1110.65|1105.25|1111.3|1105.9|1110.57|1105.17|36
1655993200000|2022-06-23 14:06:40|1110.76|1105.36|1111.17|1105.77|1111.25|1105.85|1110.64|1105.24|33
1655993210000|2022-06-23 14:06:50|1111.23|1105.83|1111.67|1106.27|1111.85|1106.45|1111.22|1105.82|34
1655993220000|2022-06-23 14:07:00|1111.65|1106.25|1110.35|1104.95|1111.69|1106.29|1110.28|1104.88|38
1655993230000|2022-06-23 14:07:10|1110.26|1104.86|1110.02|1104.62|1110.33|1104.93|1109.72|1104.32|36
1655993240000|2022-06-23 14:07:20|1110.03|1104.63|1109.47|1104.07|1110.11|1104.71|1109.17|1103.77|33
1655993250000|2022-06-23 14:07:30|1109.52|1104.12|1109.38|1103.98|1109.77|1104.37|1109.38|1103.98|37
1655993260000|2022-06-23 14:07:40|1109.19|1103.79|1109.07|1103.67|1109.19|1103.79|1108.88|1103.48|38
1655993270000|2022-06-23 14:07:50|1109.14|1103.74|1109.11|1103.71|1109.29|1103.89|1109.01|1103.61|33
1655993280000|2022-06-23 14:08:00|1109.1|1103.7|1109.12|1103.72|1109.49|1104.09|1108.98|1103.58|36
1655993290000|2022-06-23 14:08:10|1109.1|1103.7|1109.03|1103.63|1109.2|1103.8|1108.92|1103.52|34
1655993300000|2022-06-23 14:08:20|1109|1103.6|1107.17|1101.77|1109|1103.6|1107.05|1101.65|36
1655993310000|2022-06-23 14:08:30|1107.13|1101.73|1107.06|1101.66|1107.5|1102.1|1106.97|1101.57|35
1655993320000|2022-06-23 14:08:40|1107.13|1101.73|1106.34|1100.94|1107.13|1101.73|1106.19|1100.79|37
1655993330000|2022-06-23 14:08:50|1106.22|1100.82|1106.64|1101.24|1106.92|1101.52|1106.22|1100.82|33
1655993340000|2022-06-23 14:09:00|1106.65|1101.25|1105.93|1100.53|1106.65|1101.25|1105.84|1100.44|37
1655993350000|2022-06-23 14:09:10|1105.94|1100.54|1105.29|1099.89|1106.1|1100.7|1105.29|1099.89|38
1655993360000|2022-06-23 14:09:20|1105.18|1099.78|1105.43|1100.03|1105.61|1100.21|1104.91|1099.51|36
1655993370000|2022-06-23 14:09:30|1105.38|1099.98|1104.85|1099.45|1105.4|1100|1104.85|1099.45|36
1655993380000|2022-06-23 14:09:40|1104.9|1099.5|1104.58|1099.18|1105.2|1099.8|1104.46|1099.06|39
1655993390000|2022-06-23 14:09:50|1104.53|1099.13|1103.53|1098.13|1104.53|1099.13|1103.13|1097.73|35
1655993400000|2022-06-23 14:10:00|1103.51|1098.11|1103.45|1098.05|1103.95|1098.55|1103.44|1098.04|37
1655993410000|2022-06-23 14:10:10|1103.52|1098.12|1103.55|1098.15|1103.63|1098.23|1103.11|1097.71|35
1655993420000|2022-06-23 14:10:20|1103.54|1098.14|1103.65|1098.25|1103.66|1098.26|1103.19|1097.79|35
1655993430000|2022-06-23 14:10:30|1103.66|1098.26|1103.24|1097.84|1103.68|1098.28|1103.1|1097.7|35
1655993440000|2022-06-23 14:10:40|1103.37|1097.97|1105.23|1099.83|1105.23|1099.83|1103.36|1097.96|37
1655993450000|2022-06-23 14:10:50|1105.21|1099.81|1105.12|1099.72|1105.21|1099.81|1105.12|1099.72|3
1655993510000|2022-06-23 14:11:50|1103.54|1098.14|1103.68|1098.28|1103.81|1098.41|1103.53|1098.13|10
1655993530000|2022-06-23 14:12:10|1103.27|1097.87|1102.92|1097.52|1103.27|1097.87|1102.74|1097.34|12
1655993540000|2022-06-23 14:12:20|1102.98|1097.58|1103.06|1097.66|1103.08|1097.68|1102.76|1097.36|21
1655993550000|2022-06-23 14:12:30|1103.04|1097.64|1103.07|1097.67|1103.11|1097.71|1102.9|1097.5|23
1655993560000|2022-06-23 14:12:40|1103.05|1097.65|1103.29|1097.89|1103.37|1097.97|1102.99|1097.59|24
1655993570000|2022-06-23 14:12:50|1103.32|1097.92|1103.1|1097.7|1103.34|1097.94|1103.1|1097.7|19
1655993580000|2022-06-23 14:13:00|1103.08|1097.68|1102.64|1097.24|1103.08|1097.68|1102.47|1097.07|25
1655993590000|2022-06-23 14:13:10|1102.67|1097.27|1102.48|1097.08|1102.85|1097.45|1102.27|1096.87|29
1655993600000|2022-06-23 14:13:20|1102.45|1097.05|1102.51|1097.11|1102.9|1097.5|1102.4|1097|29
1655993610000|2022-06-23 14:13:30|1102.69|1097.29|1102.99|1097.59|1103.13|1097.73|1102.69|1097.29|23
1655993620000|2022-06-23 14:13:40|1102.95|1097.55|1103.15|1097.75|1103.15|1097.75|1102.73|1097.33|26
1655993630000|2022-06-23 14:13:50|1103.14|1097.74|1104.49|1099.09|1104.57|1099.17|1103.11|1097.71|33
1655993640000|2022-06-23 14:14:00|1104.51|1099.11|1105.55|1100.15|1105.71|1100.31|1104.51|1099.11|35
1655993650000|2022-06-23 14:14:10|1105.58|1100.18|1105.64|1100.24|1105.76|1100.36|1105.52|1100.12|29
1655993660000|2022-06-23 14:14:20|1105.63|1100.23|1104.75|1099.35|1105.63|1100.23|1104.66|1099.26|35
1655993670000|2022-06-23 14:14:30|1104.76|1099.36|1104.6|1099.2|1104.76|1099.36|1104.19|1098.79|29
1655993680000|2022-06-23 14:14:40|1104.59|1099.19|1104.65|1099.25|1104.76|1099.36|1104.54|1099.14|35
1655993690000|2022-06-23 14:14:50|1104.68|1099.28|1105.25|1099.85|1105.29|1099.89|1104.53|1099.13|35
1655993700000|2022-06-23 14:15:00|1105.41|1100.01|1105.03|1099.63|1105.52|1100.12|1104.75|1099.35|36
1655993710000|2022-06-23 14:15:10|1105.08|1099.68|1105.66|1100.26|1106.07|1100.67|1105.08|1099.68|36
1655993720000|2022-06-23 14:15:20|1105.7|1100.3|1105.9|1100.5|1105.99|1100.59|1105.65|1100.25|32
1655993730000|2022-06-23 14:15:30|1106.01|1100.61|1106.35|1100.95|1106.66|1101.26|1105.94|1100.54|28
1655993740000|2022-06-23 14:15:40|1106.31|1100.91|1106.65|1101.25|1106.65|1101.25|1106.07|1100.67|32
1655993750000|2022-06-23 14:15:50|1106.45|1101.05|1106.52|1101.12|1106.61|1101.21|1106.22|1100.82|32
1655993760000|2022-06-23 14:16:00|1106.46|1101.06|1106.59|1101.19|1106.68|1101.28|1106.21|1100.81|27
1655993770000|2022-06-23 14:16:10|1106.58|1101.18|1106.7|1101.3|1106.83|1101.43|1106.24|1100.84|33
1655993780000|2022-06-23 14:16:20|1106.61|1101.21|1106.25|1100.85|1106.7|1101.3|1106.2|1100.8|26
1655993790000|2022-06-23 14:16:30|1106.28|1100.88|1106.79|1101.39|1106.88|1101.48|1106.28|1100.88|28
1655993800000|2022-06-23 14:16:40|1106.64|1101.24|1107.1|1101.7|1107.1|1101.7|1106.64|1101.24|24
1655993810000|2022-06-23 14:16:50|1106.94|1101.54|1107.58|1102.18|1107.65|1102.25|1106.94|1101.54|29
1655993820000|2022-06-23 14:17:00|1107.47|1102.07|1106.85|1101.45|1107.68|1102.28|1106.79|1101.39|28
1655993830000|2022-06-23 14:17:10|1106.81|1101.41|1106.11|1100.71|1106.85|1101.45|1106.08|1100.68|34
1655993840000|2022-06-23 14:17:20|1106.17|1100.77|1106.07|1100.67|1106.18|1100.78|1105.75|1100.35|36
1655993850000|2022-06-23 14:17:30|1106.14|1100.74|1106.35|1100.95|1106.58|1101.18|1106.04|1100.64|35
1655993860000|2022-06-23 14:17:40|1106.38|1100.98|1105.96|1100.56|1106.54|1101.14|1105.93|1100.53|32
1655993870000|2022-06-23 14:17:50|1105.97|1100.57|1105.88|1100.48|1106.12|1100.72|1105.66|1100.26|32
1655993880000|2022-06-23 14:18:00|1106.1|1100.7|1106.58|1101.18|1106.58|1101.18|1105.77|1100.37|38
1655993890000|2022-06-23 14:18:10|1106.63|1101.23|1107.25|1101.85|1107.34|1101.94|1106.58|1101.18|25
1655993900000|2022-06-23 14:18:20|1107.34|1101.94|1106.21|1100.81|1107.34|1101.94|1106.21|1100.81|30
1655993910000|2022-06-23 14:18:30|1106.31|1100.91|1105.02|1099.62|1106.31|1100.91|1105.02|1099.62|35
1655993920000|2022-06-23 14:18:40|1104.94|1099.54|1104.91|1099.51|1104.94|1099.54|1104.49|1099.09|36
1655993930000|2022-06-23 14:18:50|1104.82|1099.42|1104.56|1099.16|1104.93|1099.53|1104.55|1099.15|32
1655993940000|2022-06-23 14:19:00|1104.61|1099.21|1104.49|1099.09|1104.8|1099.4|1104.25|1098.85|37
1655993950000|2022-06-23 14:19:10|1104.32|1098.92|1104.43|1099.03|1104.59|1099.19|1104.3|1098.9|34
1655993960000|2022-06-23 14:19:20|1104.39|1098.99|1104.78|1099.38|1105.06|1099.66|1104.39|1098.99|31
1655993970000|2022-06-23 14:19:30|1104.51|1099.11|1104.38|1098.98|1104.84|1099.44|1104.34|1098.94|32
1655993980000|2022-06-23 14:19:40|1104.37|1098.97|1104.05|1098.65|1104.37|1098.97|1103.9|1098.5|32
1655993990000|2022-06-23 14:19:50|1104.06|1098.66|1104.32|1098.92|1104.32|1098.92|1104.01|1098.61|29
1655994000000|2022-06-23 14:20:00|1104.69|1099.29|1105.13|1099.73|1105.13|1099.73|1104.42|1099.02|32
1655994010000|2022-06-23 14:20:10|1105.07|1099.67|1104.81|1099.41|1105.2|1099.8|1104.65|1099.25|37
1655994020000|2022-06-23 14:20:20|1104.78|1099.38|1104.19|1098.79|1104.83|1099.43|1104.04|1098.64|33
1655994030000|2022-06-23 14:20:30|1104.23|1098.83|1104.17|1098.77|1104.39|1098.99|1103.93|1098.53|37
1655994040000|2022-06-23 14:20:40|1104.09|1098.69|1104.35|1098.95|1104.47|1099.07|1104.04|1098.64|32
1655994050000|2022-06-23 14:20:50|1104.33|1098.93|1105.13|1099.73|1105.14|1099.74|1104.1|1098.7|33
1655994060000|2022-06-23 14:21:00|1105.14|1099.74|1105.32|1099.92|1105.41|1100.01|1104.94|1099.54|30
1655994070000|2022-06-23 14:21:10|1105.23|1099.83|1105.7|1100.3|1105.87|1100.47|1105.16|1099.76|36
1655994080000|2022-06-23 14:21:20|1105.87|1100.47|1107.36|1101.96|1107.36|1101.96|1105.77|1100.37|30
1655994090000|2022-06-23 14:21:30|1107.39|1101.99|1108|1102.6|1108.29|1102.89|1107.3|1101.9|32
1655994100000|2022-06-23 14:21:40|1107.99|1102.59|1109.26|1103.86|1109.26|1103.86|1107.9|1102.5|30
1655994110000|2022-06-23 14:21:50|1109.2|1103.8|1108.58|1103.18|1109.42|1104.02|1108.31|1102.91|36
1655994120000|2022-06-23 14:22:00|1108.55|1103.15|1108.32|1102.92|1108.84|1103.44|1108.2|1102.8|37
1655994130000|2022-06-23 14:22:10|1108.29|1102.89|1108.02|1102.62|1108.29|1102.89|1107.87|1102.47|35
1655994140000|2022-06-23 14:22:20|1108.01|1102.61|1107.84|1102.44|1108.32|1102.92|1107.84|1102.44|32
1655994150000|2022-06-23 14:22:30|1107.73|1102.33|1107.29|1101.89|1107.84|1102.44|1107.29|1101.89|34
1655994160000|2022-06-23 14:22:40|1107.28|1101.88|1106.84|1101.44|1107.3|1101.9|1106.81|1101.41|40
1655994170000|2022-06-23 14:22:50|1106.87|1101.47|1107.31|1101.91|1107.31|1101.91|1106.76|1101.36|27
1655994180000|2022-06-23 14:23:00|1107.32|1101.92|1107.97|1102.57|1108.06|1102.66|1107.22|1101.82|37
1655994190000|2022-06-23 14:23:10|1107.98|1102.58|1108.5|1103.1|1108.5|1103.1|1107.42|1102.02|34
1655994200000|2022-06-23 14:23:20|1108.4|1103|1108.12|1102.72|1108.4|1103|1107.91|1102.51|35
1655994210000|2022-06-23 14:23:30|1108.23|1102.83|1108.44|1103.04|1108.53|1103.13|1108.23|1102.83|24
1655994220000|2022-06-23 14:23:40|1108.16|1102.76|1108.27|1102.87|1108.27|1102.87|1107.88|1102.48|25
1655994230000|2022-06-23 14:23:50|1108.14|1102.74|1108.48|1103.08|1108.71|1103.31|1108.14|1102.74|31
1655994240000|2022-06-23 14:24:00|1108.52|1103.12|1108.76|1103.36|1108.76|1103.36|1107.78|1102.38|38
1655994250000|2022-06-23 14:24:10|1108.63|1103.23|1108.4|1103|1108.92|1103.52|1108.4|1103|27
1655994260000|2022-06-23 14:24:20|1108.38|1102.98|1107.88|1102.48|1108.47|1103.07|1107.83|1102.43|27
1655994270000|2022-06-23 14:24:30|1107.89|1102.49|1107.11|1101.71|1107.89|1102.49|1107.11|1101.71|34
1655994280000|2022-06-23 14:24:40|1107.27|1101.87|1107.57|1102.17|1107.64|1102.24|1107.27|1101.87|30
1655994290000|2022-06-23 14:24:50|1107.58|1102.18|1106.71|1101.31|1107.58|1102.18|1106.71|1101.31|30
1655994300000|2022-06-23 14:25:00|1106.76|1101.36|1106.4|1101|1106.92|1101.52|1106.13|1100.73|32
1655994310000|2022-06-23 14:25:10|1106.28|1100.88|1105.96|1100.56|1106.49|1101.09|1105.93|1100.53|31
1655994320000|2022-06-23 14:25:20|1105.95|1100.55|1106.41|1101.01|1106.61|1101.21|1105.8|1100.4|33
1655994330000|2022-06-23 14:25:30|1106.4|1101|1107.25|1101.85|1107.5|1102.1|1106.4|1101|27
1655994340000|2022-06-23 14:25:40|1107.53|1102.13|1107.52|1102.12|1107.74|1102.34|1107.25|1101.85|23
1655994350000|2022-06-23 14:25:50|1107.49|1102.09|1107.59|1102.19|1107.88|1102.48|1107.29|1101.89|32
1655994360000|2022-06-23 14:26:00|1107.52|1102.12|1107.4|1102|1107.85|1102.45|1107.38|1101.98|28
1655994370000|2022-06-23 14:26:10|1107.41|1102.01|1107.46|1102.06|1107.5|1102.1|1107.2|1101.8|35
1655994380000|2022-06-23 14:26:20|1107.42|1102.02|1107.57|1102.17|1107.71|1102.31|1107.39|1101.99|26
1655994390000|2022-06-23 14:26:30|1107.54|1102.14|1106.76|1101.36|1107.56|1102.16|1106.75|1101.35|32
1655994400000|2022-06-23 14:26:40|1106.77|1101.37|1106.24|1100.84|1106.92|1101.52|1106.24|1100.84|34
1655994410000|2022-06-23 14:26:50|1106.31|1100.91|1105.71|1100.31|1106.38|1100.98|1105.25|1099.85|36
1655994420000|2022-06-23 14:27:00|1105.57|1100.17|1106.38|1100.98|1106.56|1101.16|1105.44|1100.04|32
1655994430000|2022-06-23 14:27:10|1106.65|1101.25|1106.23|1100.83|1106.65|1101.25|1106.16|1100.76|32
1655994440000|2022-06-23 14:27:20|1106.26|1100.86|1107.28|1101.88|1107.55|1102.15|1106.17|1100.77|37
1655994450000|2022-06-23 14:27:30|1107.31|1101.91|1107.39|1101.99|1107.59|1102.19|1107.11|1101.71|33
1655994460000|2022-06-23 14:27:40|1107.37|1101.97|1106.79|1101.39|1107.39|1101.99|1106.79|1101.39|39
1655994470000|2022-06-23 14:27:50|1106.53|1101.13|1106.41|1101.01|1106.59|1101.19|1106.09|1100.69|37
1655994480000|2022-06-23 14:28:00|1106.42|1101.02|1106.43|1101.03|1106.6|1101.2|1106.33|1100.93|35
1655994490000|2022-06-23 14:28:10|1106.45|1101.05|1107.05|1101.65|1107.07|1101.67|1106.45|1101.05|33
1655994500000|2022-06-23 14:28:20|1107.09|1101.69|1106.77|1101.37|1107.19|1101.79|1106.65|1101.25|36
1655994510000|2022-06-23 14:28:30|1106.63|1101.23|1106.01|1100.61|1106.63|1101.23|1106.01|1100.61|33
1655994520000|2022-06-23 14:28:40|1106|1100.6|1105.76|1100.36|1106|1100.6|1105.51|1100.11|34
1655994530000|2022-06-23 14:28:50|1105.72|1100.32|1105.75|1100.35|1106.07|1100.67|1105.62|1100.22|33
1655994540000|2022-06-23 14:29:00|1105.76|1100.36|1106.24|1100.84|1106.62|1101.22|1105.34|1099.94|38
1655994550000|2022-06-23 14:29:10|1106.18|1100.78|1106.24|1100.84|1106.8|1101.4|1106.18|1100.78|35
1655994560000|2022-06-23 14:29:20|1106.2|1100.8|1105.86|1100.46|1106.22|1100.82|1105.81|1100.41|34
1655994570000|2022-06-23 14:29:30|1105.96|1100.56|1105.87|1100.47|1105.97|1100.57|1105.67|1100.27|30
1655994580000|2022-06-23 14:29:40|1105.91|1100.51|1106.1|1100.7|1106.23|1100.83|1105.81|1100.41|35
1655994590000|2022-06-23 14:29:50|1106.03|1100.63|1106.1|1100.7|1106.1|1100.7|1105.69|1100.29|28
1655994600000|2022-06-23 14:30:00|1106.37|1100.97|1106.91|1101.51|1107.23|1101.83|1106.37|1100.97|32
1655994610000|2022-06-23 14:30:10|1106.88|1101.48|1107.07|1101.67|1107.11|1101.71|1106.78|1101.38|36
1655994620000|2022-06-23 14:30:20|1107.1|1101.7|1107.34|1101.94|1107.56|1102.16|1107.1|1101.7|34
1655994630000|2022-06-23 14:30:30|1107.28|1101.88|1107.25|1101.85|1107.94|1102.54|1106.97|1101.57|31
1655994640000|2022-06-23 14:30:40|1107.26|1101.86|1107.29|1101.89|1107.29|1101.89|1107.12|1101.72|32
1655994650000|2022-06-23 14:30:50|1107.31|1101.91|1106.49|1101.09|1107.37|1101.97|1106.49|1101.09|28
1655994660000|2022-06-23 14:31:00|1106.48|1101.08|1106.1|1100.7|1107.02|1101.62|1105.51|1100.11|17
1655994670000|2022-06-23 14:31:10|1106.07|1100.67|1107.42|1102.02|1107.42|1102.02|1105.98|1100.58|39
1655994680000|2022-06-23 14:31:20|1107.45|1102.05|1107.9|1102.5|1108.81|1103.41|1107.45|1102.05|38
1655994690000|2022-06-23 14:31:30|1107.91|1102.51|1107.7|1102.3|1108.16|1102.76|1107.57|1102.17|35
1655994700000|2022-06-23 14:31:40|1107.71|1102.31|1107.79|1102.39|1107.79|1102.39|1107.05|1101.65|39
1655994710000|2022-06-23 14:31:50|1107.62|1102.22|1107.97|1102.57|1108.21|1102.81|1107.49|1102.09|35
1655994720000|2022-06-23 14:32:00|1108.08|1102.68|1108.1|1102.7|1108.13|1102.73|1107.66|1102.26|35
1655994730000|2022-06-23 14:32:10|1108.18|1102.78|1108.32|1102.92|1108.32|1102.92|1107.96|1102.56|36
1655994740000|2022-06-23 14:32:20|1108.18|1102.78|1107.33|1101.93|1108.22|1102.82|1107.08|1101.68|35
1655994750000|2022-06-23 14:32:30|1107.3|1101.9|1106.86|1101.46|1107.37|1101.97|1106.81|1101.41|33
1655994760000|2022-06-23 14:32:40|1106.78|1101.38|1107.04|1101.64|1107.3|1101.9|1106.7|1101.3|36
1655994770000|2022-06-23 14:32:50|1107.03|1101.63|1106.53|1101.13|1107.14|1101.74|1106.53|1101.13|35
1655994780000|2022-06-23 14:33:00|1106.52|1101.12|1106.05|1100.65|1106.73|1101.33|1105.78|1100.38|38
1655994790000|2022-06-23 14:33:10|1106.01|1100.61|1106.22|1100.82|1106.55|1101.15|1105.96|1100.56|34
1655994800000|2022-06-23 14:33:20|1106.25|1100.85|1106.7|1101.3|1106.75|1101.35|1106.13|1100.73|34
1655994810000|2022-06-23 14:33:30|1106.62|1101.22|1106.53|1101.13|1106.71|1101.31|1106.39|1100.99|35
1655994820000|2022-06-23 14:33:40|1106.37|1100.97|1106.32|1100.92|1106.75|1101.35|1106.15|1100.75|31
1655994830000|2022-06-23 14:33:50|1106.31|1100.91|1106.29|1100.89|1106.49|1101.09|1106.01|1100.61|36
1655994840000|2022-06-23 14:34:00|1106.32|1100.92|1106.51|1101.11|1106.76|1101.36|1105.96|1100.56|38
1655994850000|2022-06-23 14:34:10|1106.54|1101.14|1107.44|1102.04|1107.48|1102.08|1106.47|1101.07|35
1655994860000|2022-06-23 14:34:20|1107.34|1101.94|1107.77|1102.37|1108.13|1102.73|1107.34|1101.94|37
1655994870000|2022-06-23 14:34:30|1107.92|1102.52|1107.9|1102.5|1107.98|1102.58|1107.23|1101.83|33
1655994880000|2022-06-23 14:34:40|1107.41|1102.01|1107.25|1101.85|1108.05|1102.65|1107.04|1101.64|36
1655994890000|2022-06-23 14:34:50|1107.17|1101.77|1106.56|1101.16|1107.46|1102.06|1106.56|1101.16|35
1655994900000|2022-06-23 14:35:00|1106.55|1101.15|1106.28|1100.88|1106.69|1101.29|1106.04|1100.64|31
1655994910000|2022-06-23 14:35:10|1106.23|1100.83|1106.37|1100.97|1106.56|1101.16|1106.23|1100.83|34
1655994920000|2022-06-23 14:35:20|1106.38|1100.98|1106.21|1100.81|1106.65|1101.25|1106.14|1100.74|33
1655994930000|2022-06-23 14:35:30|1106.22|1100.82|1105.82|1100.42|1106.28|1100.88|1105.67|1100.27|31
1655994940000|2022-06-23 14:35:40|1105.81|1100.41|1106.34|1100.94|1106.34|1100.94|1105.77|1100.37|7
1655994950000|2022-06-23 14:35:50|1107.48|1102.08|1107.47|1102.07|1107.57|1102.17|1107.35|1101.95|8
1655994960000|2022-06-23 14:36:00|1107.38|1101.98|1107.43|1102.03|1108.17|1102.77|1107.22|1101.82|25
1655994970000|2022-06-23 14:36:10|1107.38|1101.98|1108.17|1102.77|1108.17|1102.77|1107.38|1101.98|4
1655994980000|2022-06-23 14:36:20|1108.05|1102.65|1107.81|1102.41|1108.17|1102.77|1107.53|1102.13|8
1655994990000|2022-06-23 14:36:30|1107.76|1102.36|1108.17|1102.77|1108.17|1102.77|1107.28|1101.88|5
1655995000000|2022-06-23 14:36:40|1107.76|1102.36|1106.95|1101.55|1107.8|1102.4|1106.89|1101.49|26
1655995010000|2022-06-23 14:36:50|1107.02|1101.62|1106.72|1101.32|1107.02|1101.62|1106.64|1101.24|30
1655995020000|2022-06-23 14:37:00|1106.71|1101.31|1106.79|1101.39|1106.92|1101.52|1106.63|1101.23|33
1655995030000|2022-06-23 14:37:10|1106.77|1101.37|1106.69|1101.29|1106.98|1101.58|1106.69|1101.29|30
1655995040000|2022-06-23 14:37:20|1106.67|1101.27|1106.61|1101.21|1106.78|1101.38|1106.56|1101.16|27
1655995050000|2022-06-23 14:37:30|1106.65|1101.25|1106.45|1101.05|1106.65|1101.25|1106.38|1100.98|23
1655995060000|2022-06-23 14:37:40|1106.44|1101.04|1106.41|1101.01|1106.58|1101.18|1106.23|1100.83|30
1655995070000|2022-06-23 14:37:50|1106.4|1101|1106.41|1101.01|1106.52|1101.12|1106.35|1100.95|32
1655995080000|2022-06-23 14:38:00|1106.52|1101.12|1106.56|1101.16|1106.81|1101.41|1106.48|1101.08|32
1655995090000|2022-06-23 14:38:10|1106.54|1101.14|1106.78|1101.38|1106.95|1101.55|1106.48|1101.08|35
1655995100000|2022-06-23 14:38:20|1106.86|1101.46|1106.65|1101.25|1106.87|1101.47|1106.42|1101.02|32
1655995110000|2022-06-23 14:38:30|1106.69|1101.29|1106.31|1100.91|1106.72|1101.32|1106.28|1100.88|26
1655995120000|2022-06-23 14:38:40|1106.32|1100.92|1106.26|1100.86|1106.39|1100.99|1106.17|1100.77|34
1655995130000|2022-06-23 14:38:50|1106.25|1100.85|1106.23|1100.83|1106.35|1100.95|1106.19|1100.79|21
1655995140000|2022-06-23 14:39:00|1106.24|1100.84|1106.26|1100.86|1106.33|1100.93|1106.1|1100.7|23
1655995150000|2022-06-23 14:39:10|1106.24|1100.84|1105.56|1100.16|1106.24|1100.84|1105.56|1100.16|27
1655995160000|2022-06-23 14:39:20|1105.51|1100.11|1104.42|1099.02|1105.55|1100.15|1104.29|1098.89|35
1655995170000|2022-06-23 14:39:30|1104.38|1098.98|1104.83|1099.43|1104.83|1099.43|1104.34|1098.94|32
1655995180000|2022-06-23 14:39:40|1104.93|1099.53|1104.79|1099.39|1105.26|1099.86|1104.56|1099.16|38
1655995190000|2022-06-23 14:39:50|1104.81|1099.41|1104.95|1099.55|1104.95|1099.55|1104.48|1099.08|36
1655995200000|2022-06-23 14:40:00|1104.97|1099.57|1106.05|1100.65|1106.05|1100.65|1104.97|1099.57|21
1655995210000|2022-06-23 14:40:10|1105.97|1100.57|1106.87|1101.47|1106.87|1101.47|1105.97|1100.57|15
1655995220000|2022-06-23 14:40:20|1107.08|1101.68|1108.36|1102.96|1108.59|1103.19|1106.87|1101.47|16
1655995230000|2022-06-23 14:40:30|1108.41|1103.01|1108.51|1103.11|1108.7|1103.3|1108.3|1102.9|36
1655995240000|2022-06-23 14:40:40|1108.52|1103.12|1108.6|1103.2|1108.7|1103.3|1107.95|1102.55|35
1655995250000|2022-06-23 14:40:50|1108.64|1103.24|1109.87|1104.47|1110.48|1105.08|1108.6|1103.2|37
1655995260000|2022-06-23 14:41:00|1110.01|1104.61|1110.34|1104.94|1110.44|1105.04|1109.92|1104.52|38
1655995270000|2022-06-23 14:41:10|1110.33|1104.93|1110.96|1105.56|1111.48|1106.08|1110.32|1104.92|33
1655995280000|2022-06-23 14:41:20|1110.68|1105.28|1109.8|1104.4|1110.68|1105.28|1109.32|1103.92|18
1655995290000|2022-06-23 14:41:30|1109.7|1104.3|1109.48|1104.08|1109.91|1104.51|1109.34|1103.94|33
1655995300000|2022-06-23 14:41:40|1109.51|1104.11|1109.16|1103.76|1109.57|1104.17|1109.08|1103.68|33
1655995310000|2022-06-23 14:41:50|1109.17|1103.77|1109.56|1104.16|1109.56|1104.16|1108.94|1103.54|36
1655995320000|2022-06-23 14:42:00|1109.6|1104.2|1110.29|1104.89|1110.64|1105.24|1109.58|1104.18|38
1655995330000|2022-06-23 14:42:10|1110.25|1104.85|1111.1|1105.7|1111.45|1106.05|1110.25|1104.85|34
1655995340000|2022-06-23 14:42:20|1111.01|1105.61|1110.48|1105.08|1111.24|1105.84|1110.29|1104.89|39
1655995350000|2022-06-23 14:42:30|1110.35|1104.95|1109.49|1104.09|1110.35|1104.95|1109.49|1104.09|37
1655995360000|2022-06-23 14:42:40|1109.57|1104.17|1109.65|1104.25|1109.84|1104.44|1109.22|1103.82|32
1655995370000|2022-06-23 14:42:50|1109.56|1104.16|1109.06|1103.66|1109.62|1104.22|1108.92|1103.52|34
1655995380000|2022-06-23 14:43:00|1109.1|1103.7|1109.23|1103.83|1109.34|1103.94|1109.1|1103.7|30
1655995390000|2022-06-23 14:43:10|1109.22|1103.82|1110.06|1104.66|1110.06|1104.66|1109.21|1103.81|29
1655995400000|2022-06-23 14:43:20|1110.03|1104.63|1110.75|1105.35|1110.8|1105.4|1109.91|1104.51|31
1655995410000|2022-06-23 14:43:30|1110.81|1105.41|1110.4|1105|1110.81|1105.41|1110.32|1104.92|33
1655995420000|2022-06-23 14:43:40|1110.44|1105.04|1110.22|1104.82|1110.64|1105.24|1110.22|1104.82|36
1655995430000|2022-06-23 14:43:50|1110.23|1104.83|1110.21|1104.81|1110.4|1105|1110.13|1104.73|34
1655995440000|2022-06-23 14:44:00|1110.2|1104.8|1110.12|1104.72|1110.68|1105.28|1110.11|1104.71|35
1655995450000|2022-06-23 14:44:10|1110.1|1104.7|1109.91|1104.51|1110.34|1104.94|1109.87|1104.47|33
1655995460000|2022-06-23 14:44:20|1109.88|1104.48|1110.24|1104.84|1110.37|1104.97|1109.88|1104.48|35
1655995470000|2022-06-23 14:44:30|1110.22|1104.82|1110.79|1105.39|1110.83|1105.43|1110.22|1104.82|31
1655995480000|2022-06-23 14:44:40|1110.72|1105.32|1110.83|1105.43|1111.08|1105.68|1110.65|1105.25|33
1655995490000|2022-06-23 14:44:50|1110.8|1105.4|1110.63|1105.23|1110.8|1105.4|1110.45|1105.05|29
1655995500000|2022-06-23 14:45:00|1110.51|1105.11|1110.55|1105.15|1110.92|1105.52|1110.4|1105|36
1655995510000|2022-06-23 14:45:10|1110.56|1105.16|1110.52|1105.12|1110.96|1105.56|1110.43|1105.03|35
1655995520000|2022-06-23 14:45:20|1110.5|1105.1|1110.52|1105.12|1110.72|1105.32|1110.5|1105.1|34
1655995530000|2022-06-23 14:45:30|1110.44|1105.04|1110.61|1105.21|1110.82|1105.42|1110.44|1105.04|31
1655995540000|2022-06-23 14:45:40|1110.54|1105.14|1110.33|1104.93|1110.61|1105.21|1110.33|1104.93|27
1655995550000|2022-06-23 14:45:50|1110.32|1104.92|1110.23|1104.83|1110.41|1105.01|1110.19|1104.79|21
1655995560000|2022-06-23 14:46:00|1110.21|1104.81|1110.37|1104.97|1110.37|1104.97|1110.16|1104.76|32
1655995570000|2022-06-23 14:46:10|1110.26|1104.86|1111.29|1105.89|1111.35|1105.95|1110.26|1104.86|34
1655995580000|2022-06-23 14:46:20|1111.37|1105.97|1111.52|1106.12|1111.54|1106.14|1111.29|1105.89|30
1655995590000|2022-06-23 14:46:30|1111.77|1106.37|1112.1|1106.7|1112.12|1106.72|1111.68|1106.28|35
1655995600000|2022-06-23 14:46:40|1112.04|1106.64|1113.94|1108.54|1113.94|1108.54|1111.94|1106.54|34
1655995610000|2022-06-23 14:46:50|1113.88|1108.48|1113.65|1108.25|1113.89|1108.49|1113.29|1107.89|36
1655995620000|2022-06-23 14:47:00|1113.74|1108.34|1114.05|1108.65|1114.12|1108.72|1113.74|1108.34|34
1655995630000|2022-06-23 14:47:10|1114.15|1108.75|1114.38|1108.98|1114.51|1109.11|1114.03|1108.63|29
1655995640000|2022-06-23 14:47:20|1114.34|1108.94|1114.43|1109.03|1114.49|1109.09|1114.25|1108.85|33
1655995650000|2022-06-23 14:47:30|1114.29|1108.89|1114.04|1108.64|1114.43|1109.03|1113.72|1108.32|27
1655995660000|2022-06-23 14:47:40|1114.2|1108.8|1114.18|1108.78|1114.53|1109.13|1114.05|1108.65|25
1655995670000|2022-06-23 14:47:50|1114.12|1108.72|1113.95|1108.55|1114.25|1108.85|1113.95|1108.55|24
1655995680000|2022-06-23 14:48:00|1113.98|1108.58|1113.29|1107.89|1113.98|1108.58|1112.9|1107.5|39
1655995690000|2022-06-23 14:48:10|1113.33|1107.93|1113.11|1107.71|1113.33|1107.93|1112.95|1107.55|33
1655995700000|2022-06-23 14:48:20|1113.14|1107.74|1113.69|1108.29|1113.82|1108.42|1113.14|1107.74|31
1655995710000|2022-06-23 14:48:30|1113.63|1108.23|1113.02|1107.62|1113.63|1108.23|1113.02|1107.62|28
1655995720000|2022-06-23 14:48:40|1112.99|1107.59|1112.96|1107.56|1113.23|1107.83|1112.86|1107.46|29
1655995730000|2022-06-23 14:48:50|1113.04|1107.64|1113.01|1107.61|1113.23|1107.83|1112.99|1107.59|30
1655995740000|2022-06-23 14:49:00|1113.23|1107.83|1113.3|1107.9|1113.73|1108.33|1113.1|1107.7|35
1655995750000|2022-06-23 14:49:10|1113.29|1107.89|1113.19|1107.79|1113.38|1107.98|1113.13|1107.73|36
1655995760000|2022-06-23 14:49:20|1113.28|1107.88|1113.17|1107.77|1113.28|1107.88|1112.94|1107.54|32
1655995770000|2022-06-23 14:49:30|1113.22|1107.82|1113.68|1108.28|1114.06|1108.66|1113.22|1107.82|34
1655995780000|2022-06-23 14:49:40|1113.41|1108.01|1113.26|1107.86|1113.54|1108.14|1113.14|1107.74|17
1655995870000|2022-06-23 14:51:10|1110.49|1105.09|1110.26|1104.86|1110.49|1105.09|1110.26|1104.86|5
1655995880000|2022-06-23 14:51:20|1110.28|1104.88|1109.4|1104|1110.31|1104.91|1109.4|1104|16
1655995890000|2022-06-23 14:51:30|1109.41|1104.01|1109.68|1104.28|1109.76|1104.36|1109.37|1103.97|21
1655995900000|2022-06-23 14:51:40|1109.62|1104.22|1110.32|1104.92|1110.4|1105|1109.62|1104.22|12
1655995910000|2022-06-23 14:51:50|1110.35|1104.95|1110.44|1105.04|1110.48|1105.08|1110.11|1104.71|25
1655995920000|2022-06-23 14:52:00|1110.51|1105.11|1110.13|1104.73|1110.53|1105.13|1109.53|1104.13|35
1655995930000|2022-06-23 14:52:10|1110.01|1104.61|1111.73|1106.33|1111.73|1106.33|1110|1104.6|36
1655995940000|2022-06-23 14:52:20|1111.89|1106.49|1112.62|1107.22|1112.66|1107.26|1111.89|1106.49|31
1655995950000|2022-06-23 14:52:30|1112.59|1107.19|1112.05|1106.65|1112.75|1107.35|1112|1106.6|31
1655995960000|2022-06-23 14:52:40|1111.99|1106.59|1111.87|1106.47|1111.99|1106.59|1111.55|1106.15|32
1655995970000|2022-06-23 14:52:50|1111.9|1106.5|1111.86|1106.46|1111.92|1106.52|1111.71|1106.31|34
1655995980000|2022-06-23 14:53:00|1111.82|1106.42|1111.37|1105.97|1112|1106.6|1111.28|1105.88|32
1655995990000|2022-06-23 14:53:10|1111.44|1106.04|1110.7|1105.3|1111.93|1106.53|1110.7|1105.3|33
1655996000000|2022-06-23 14:53:20|1110.73|1105.33|1110.53|1105.13|1110.97|1105.57|1110.43|1105.03|31
1655996010000|2022-06-23 14:53:30|1110.54|1105.14|1110.75|1105.35|1110.83|1105.43|1110.35|1104.95|32
1655996020000|2022-06-23 14:53:40|1110.83|1105.43|1110.05|1104.65|1110.89|1105.49|1110.05|1104.65|32
1655996030000|2022-06-23 14:53:50|1110.08|1104.68|1110.54|1105.14|1110.54|1105.14|1109.51|1104.11|33
1655996040000|2022-06-23 14:54:00|1110.49|1105.09|1110.35|1104.95|1110.81|1105.41|1110.14|1104.74|35
1655996050000|2022-06-23 14:54:10|1110.37|1104.97|1109.76|1104.36|1110.57|1105.17|1109.73|1104.33|34
1655996060000|2022-06-23 14:54:20|1109.95|1104.55|1109.92|1104.52|1109.98|1104.58|1109.66|1104.26|33
1655996070000|2022-06-23 14:54:30|1109.93|1104.53|1110.13|1104.73|1110.13|1104.73|1109.81|1104.41|32
1655996080000|2022-06-23 14:54:40|1110.14|1104.74|1110.38|1104.98|1110.63|1105.23|1110.14|1104.74|31
1655996090000|2022-06-23 14:54:50|1110.39|1104.99|1109.91|1104.51|1110.43|1105.03|1109.91|1104.51|33
1655996100000|2022-06-23 14:55:00|1109.93|1104.53|1110.24|1104.84|1110.51|1105.11|1109.81|1104.41|33
1655996110000|2022-06-23 14:55:10|1110.18|1104.78|1110.32|1104.92|1110.43|1105.03|1110.07|1104.67|34
1655996120000|2022-06-23 14:55:20|1110.33|1104.93|1110.67|1105.27|1110.82|1105.42|1109.99|1104.59|37
1655996130000|2022-06-23 14:55:30|1110.51|1105.11|1110.45|1105.05|1110.63|1105.23|1110.34|1104.94|30
1655996140000|2022-06-23 14:55:40|1110.44|1105.04|1110.39|1104.99|1110.44|1105.04|1110.24|1104.84|34
1655996150000|2022-06-23 14:55:50|1110.36|1104.96|1109.96|1104.56|1110.49|1105.09|1109.88|1104.48|35
1655996160000|2022-06-23 14:56:00|1110.09|1104.69|1110.23|1104.83|1110.31|1104.91|1109.81|1104.41|35
1655996170000|2022-06-23 14:56:10|1110.26|1104.86|1110.3|1104.9|1110.57|1105.17|1110.25|1104.85|31
1655996180000|2022-06-23 14:56:20|1110.29|1104.89|1111.08|1105.68|1111.16|1105.76|1110.29|1104.89|27
1655996190000|2022-06-23 14:56:30|1111.27|1105.87|1112.06|1106.66|1112.06|1106.66|1111.04|1105.64|33
1655996200000|2022-06-23 14:56:40|1112.04|1106.64|1111.68|1106.28|1112.19|1106.79|1111.68|1106.28|35
1655996210000|2022-06-23 14:56:50|1111.66|1106.26|1111.67|1106.27|1111.93|1106.53|1111.56|1106.16|32
1655996220000|2022-06-23 14:57:00|1111.63|1106.23|1111.65|1106.25|1111.87|1106.47|1111.12|1105.72|36
1655996230000|2022-06-23 14:57:10|1111.66|1106.26|1112.24|1106.84|1112.29|1106.89|1111.58|1106.18|33
1655996240000|2022-06-23 14:57:20|1112.13|1106.73|1112.25|1106.85|1112.31|1106.91|1112.06|1106.66|36
1655996250000|2022-06-23 14:57:30|1112.23|1106.83|1112.63|1107.23|1112.63|1107.23|1112.1|1106.7|31
1655996260000|2022-06-23 14:57:40|1112.6|1107.2|1112.63|1107.23|1113.1|1107.7|1112.53|1107.13|33
1655996270000|2022-06-23 14:57:50|1112.59|1107.19|1112.03|1106.63|1112.75|1107.35|1112.01|1106.61|22
1655996280000|2022-06-23 14:58:00|1111.94|1106.54|1111.77|1106.37|1111.94|1106.54|1111.33|1105.93|27
1655996290000|2022-06-23 14:58:10|1111.8|1106.4|1111.65|1106.25|1112.02|1106.62|1111.65|1106.25|33
1655996300000|2022-06-23 14:58:20|1111.57|1106.17|1112.04|1106.64|1112.32|1106.92|1111.39|1105.99|30
1655996310000|2022-06-23 14:58:30|1112.03|1106.63|1111.89|1106.49|1112.03|1106.63|1111.8|1106.4|32
1655996320000|2022-06-23 14:58:40|1111.93|1106.53|1112.55|1107.15|1112.55|1107.15|1111.86|1106.46|32
1655996330000|2022-06-23 14:58:50|1112.58|1107.18|1113.05|1107.65|1113.05|1107.65|1112.29|1106.89|36
1655996340000|2022-06-23 14:59:00|1113.06|1107.66|1112.99|1107.59|1113.18|1107.78|1112.75|1107.35|33
1655996350000|2022-06-23 14:59:10|1113|1107.6|1113.08|1107.68|1113.28|1107.88|1112.85|1107.45|33
1655996360000|2022-06-23 14:59:20|1113.39|1107.99|1113.22|1107.82|1113.43|1108.03|1113.21|1107.81|28
1655996370000|2022-06-23 14:59:30|1113.25|1107.85|1113.13|1107.73|1113.59|1108.19|1113.13|1107.73|32
1655996380000|2022-06-23 14:59:40|1113.12|1107.72|1113.05|1107.65|1113.13|1107.73|1112.84|1107.44|23
1655996390000|2022-06-23 14:59:50|1113.06|1107.66|1113.13|1107.73|1113.17|1107.77|1113|1107.6|25
1655996400000|2022-06-23 15:00:00|1113.26|1107.86|1112.58|1107.18|1113.4|1108|1112.58|1107.18|19
1655996410000|2022-06-23 15:00:10|1112.53|1107.13|1112.76|1107.36|1112.83|1107.43|1112.53|1107.13|4
1655996420000|2022-06-23 15:00:20|1112.97|1107.57|1112.83|1107.43|1112.97|1107.57|1112.83|1107.43|3
1655996430000|2022-06-23 15:00:30|1112.69|1107.29|1112.64|1107.24|1112.69|1107.29|1112.64|1107.24|3
1655996440000|2022-06-23 15:00:40|1112.59|1107.19|1112.7|1107.3|1112.77|1107.37|1112.59|1107.19|19
1655996450000|2022-06-23 15:00:50|1112.77|1107.37|1112.49|1107.09|1112.77|1107.37|1112.35|1106.95|23
1655996460000|2022-06-23 15:01:00|1112.5|1107.1|1111.19|1105.79|1112.5|1107.1|1111.19|1105.79|15
1655996470000|2022-06-23 15:01:10|1111.26|1105.86|1111.17|1105.77|1111.29|1105.89|1111.13|1105.73|16
1655996480000|2022-06-23 15:01:20|1111.22|1105.82|1110.46|1105.06|1111.33|1105.93|1110.44|1105.04|17
1655996490000|2022-06-23 15:01:30|1110.55|1105.15|1110.45|1105.05|1110.63|1105.23|1110.29|1104.89|32
1655996500000|2022-06-23 15:01:40|1110.43|1105.03|1111.32|1105.92|1111.32|1105.92|1110.42|1105.02|34
1655996510000|2022-06-23 15:01:50|1111.34|1105.94|1111|1105.6|1111.4|1106|1110.99|1105.59|37
1655996520000|2022-06-23 15:02:00|1111.1|1105.7|1110.96|1105.56|1111.25|1105.85|1110.87|1105.47|32
1655996530000|2022-06-23 15:02:10|1110.95|1105.55|1110.97|1105.57|1111.12|1105.72|1110.54|1105.14|34
1655996540000|2022-06-23 15:02:20|1110.94|1105.54|1110.77|1105.37|1110.98|1105.58|1110.69|1105.29|30
1655996550000|2022-06-23 15:02:30|1110.73|1105.33|1110.04|1104.64|1110.75|1105.35|1110.03|1104.63|35
1655996560000|2022-06-23 15:02:40|1110.13|1104.73|1110.01|1104.61|1110.13|1104.73|1109.78|1104.38|30
1655996570000|2022-06-23 15:02:50|1110|1104.6|1109.48|1104.08|1110|1104.6|1109.46|1104.06|36
1655996580000|2022-06-23 15:03:00|1109.32|1103.92|1109.35|1103.95|1109.69|1104.29|1109.24|1103.84|29
1655996590000|2022-06-23 15:03:10|1109.36|1103.96|1110.38|1104.98|1110.6|1105.2|1109.36|1103.96|34
1655996600000|2022-06-23 15:03:20|1110.39|1104.99|1110.04|1104.64|1110.39|1104.99|1109.98|1104.58|32
1655996610000|2022-06-23 15:03:30|1110.06|1104.66|1109.79|1104.39|1110.07|1104.67|1109.73|1104.33|29
1655996620000|2022-06-23 15:03:40|1109.8|1104.4|1109.52|1104.12|1109.85|1104.45|1109.46|1104.06|30
1655996630000|2022-06-23 15:03:50|1109.46|1104.06|1109.6|1104.2|1109.75|1104.35|1109.44|1104.04|26
1655996640000|2022-06-23 15:04:00|1109.58|1104.18|1109.26|1103.86|1109.67|1104.27|1109.18|1103.78|33
1655996650000|2022-06-23 15:04:10|1109.24|1103.84|1109|1103.6|1109.24|1103.84|1108.84|1103.44|28
1655996660000|2022-06-23 15:04:20|1108.95|1103.55|1109.28|1103.88|1109.29|1103.89|1108.9|1103.5|37
1655996670000|2022-06-23 15:04:30|1109.14|1103.74|1108.75|1103.35|1109.14|1103.74|1108.65|1103.25|37
1655996680000|2022-06-23 15:04:40|1108.74|1103.34|1108.57|1103.17|1108.75|1103.35|1108.52|1103.12|36
1655996690000|2022-06-23 15:04:50|1108.55|1103.15|1108.15|1102.75|1108.55|1103.15|1108.14|1102.74|35
1655996700000|2022-06-23 15:05:00|1108.14|1102.74|1107.48|1102.08|1108.14|1102.74|1107.27|1101.87|34
1655996710000|2022-06-23 15:05:10|1107.47|1102.07|1108.47|1103.07|1108.64|1103.24|1107.33|1101.93|38
1655996720000|2022-06-23 15:05:20|1108.45|1103.05|1108.41|1103.01|1108.57|1103.17|1108.1|1102.7|34
1655996730000|2022-06-23 15:05:30|1108.25|1102.85|1108.04|1102.64|1108.47|1103.07|1107.98|1102.58|30
1655996740000|2022-06-23 15:05:40|1107.98|1102.58|1107.51|1102.11|1107.98|1102.58|1107.41|1102.01|34
1655996750000|2022-06-23 15:05:50|1107.47|1102.07|1107.34|1101.94|1107.48|1102.08|1107.3|1101.9|30
1655996760000|2022-06-23 15:06:00|1107.3|1101.9|1107.72|1102.32|1107.72|1102.32|1107.29|1101.89|28
1655996770000|2022-06-23 15:06:10|1107.84|1102.44|1108.3|1102.9|1108.48|1103.08|1107.84|1102.44|36
1655996780000|2022-06-23 15:06:20|1108.23|1102.83|1108.36|1102.96|1108.36|1102.96|1108.09|1102.69|37
1655996790000|2022-06-23 15:06:30|1108.32|1102.92|1108.32|1102.92|1108.5|1103.1|1108.26|1102.86|29
1655996800000|2022-06-23 15:06:40|1108.17|1102.77|1107.95|1102.55|1108.17|1102.77|1107.81|1102.41|26
1655996810000|2022-06-23 15:06:50|1107.86|1102.46|1107.98|1102.58|1108.2|1102.8|1107.85|1102.45|28
1655996820000|2022-06-23 15:07:00|1107.95|1102.55|1108.1|1102.7|1108.14|1102.74|1107.79|1102.39|32
1655996830000|2022-06-23 15:07:10|1108.01|1102.61|1107.93|1102.53|1108.11|1102.71|1107.5|1102.1|34
1655996840000|2022-06-23 15:07:20|1107.78|1102.38|1108.2|1102.8|1108.31|1102.91|1107.77|1102.37|36
1655996850000|2022-06-23 15:07:30|1108.17|1102.77|1107.97|1102.57|1108.2|1102.8|1107.93|1102.53|33
1655996860000|2022-06-23 15:07:40|1108.09|1102.69|1108.05|1102.65|1108.18|1102.78|1107.91|1102.51|30
1655996870000|2022-06-23 15:07:50|1108.07|1102.67|1108.5|1103.1|1108.5|1103.1|1108.05|1102.65|29
1655996880000|2022-06-23 15:08:00|1108.49|1103.09|1107.96|1102.56|1108.65|1103.25|1107.96|1102.56|34
1655996890000|2022-06-23 15:08:10|1107.95|1102.55|1108.03|1102.63|1108.06|1102.66|1107.93|1102.53|9
1655996900000|2022-06-23 15:08:20|1107.98|1102.58|1108.06|1102.66|1108.06|1102.66|1107.7|1102.3|26
1655996910000|2022-06-23 15:08:30|1108.05|1102.65|1108.03|1102.63|1108.16|1102.76|1107.95|1102.55|30
1655996920000|2022-06-23 15:08:40|1108.02|1102.62|1107.68|1102.28|1108.09|1102.69|1107.58|1102.18|31
1655996930000|2022-06-23 15:08:50|1107.62|1102.22|1107.54|1102.14|1107.73|1102.33|1107.54|1102.14|36
1655996940000|2022-06-23 15:09:00|1107.55|1102.15|1107.54|1102.14|1107.59|1102.19|1107.36|1101.96|29
1655996950000|2022-06-23 15:09:10|1107.51|1102.11|1107.77|1102.37|1108.18|1102.78|1107.41|1102.01|36
1655996960000|2022-06-23 15:09:20|1107.81|1102.41|1107.86|1102.46|1107.93|1102.53|1107.77|1102.37|30
1655996970000|2022-06-23 15:09:30|1107.95|1102.55|1108.12|1102.72|1108.12|1102.72|1107.8|1102.4|33
1655996980000|2022-06-23 15:09:40|1108.17|1102.77|1108.18|1102.78|1108.5|1103.1|1108.13|1102.73|34
1655996990000|2022-06-23 15:09:50|1108.23|1102.83|1109.36|1103.96|1109.36|1103.96|1108.23|1102.83|31
1655997000000|2022-06-23 15:10:00|1109.38|1103.98|1108.86|1103.46|1109.58|1104.18|1108.77|1103.37|35
1655997010000|2022-06-23 15:10:10|1108.81|1103.41|1108.75|1103.35|1108.91|1103.51|1108.7|1103.3|29
1655997020000|2022-06-23 15:10:20|1108.73|1103.33|1108.94|1103.54|1109.03|1103.63|1108.73|1103.33|37
1655997030000|2022-06-23 15:10:30|1108.98|1103.58|1108.73|1103.33|1109.01|1103.61|1108.7|1103.3|31
1655997040000|2022-06-23 15:10:40|1108.72|1103.32|1108.74|1103.34|1108.84|1103.44|1108.67|1103.27|32
1655997050000|2022-06-23 15:10:50|1108.75|1103.35|1108.59|1103.19|1108.86|1103.46|1108.5|1103.1|33
1655997060000|2022-06-23 15:11:00|1108.58|1103.18|1108.53|1103.13|1108.68|1103.28|1108.43|1103.03|28
1655997070000|2022-06-23 15:11:10|1108.57|1103.17|1108.08|1102.68|1108.65|1103.25|1108|1102.6|32
1655997080000|2022-06-23 15:11:20|1108.1|1102.7|1108.64|1103.24|1108.73|1103.33|1108.1|1102.7|34
1655997090000|2022-06-23 15:11:30|1108.67|1103.27|1108.73|1103.33|1108.85|1103.45|1108.67|1103.27|31
1655997100000|2022-06-23 15:11:40|1108.76|1103.36|1108.85|1103.45|1108.92|1103.52|1108.61|1103.21|32
1655997110000|2022-06-23 15:11:50|1108.87|1103.47|1108.26|1102.86|1108.87|1103.47|1108.26|1102.86|29
1655997120000|2022-06-23 15:12:00|1108.24|1102.84|1108.89|1103.49|1108.89|1103.49|1108.19|1102.79|27
1655997130000|2022-06-23 15:12:10|1108.91|1103.51|1109.21|1103.81|1109.29|1103.89|1108.91|1103.51|30
1655997140000|2022-06-23 15:12:20|1109.22|1103.82|1109.33|1103.93|1109.61|1104.21|1109.13|1103.73|34
1655997150000|2022-06-23 15:12:30|1109.32|1103.92|1109.73|1104.33|1109.91|1104.51|1109.28|1103.88|36
1655997160000|2022-06-23 15:12:40|1109.78|1104.38|1109.88|1104.48|1109.93|1104.53|1109.75|1104.35|27
1655997170000|2022-06-23 15:12:50|1109.87|1104.47|1109.82|1104.42|1109.92|1104.52|1109.69|1104.29|32
1655997180000|2022-06-23 15:13:00|1109.83|1104.43|1110.23|1104.83|1110.42|1105.02|1109.79|1104.39|29
1655997190000|2022-06-23 15:13:10|1110.22|1104.82|1111.8|1106.4|1111.85|1106.45|1110.22|1104.82|33
1655997200000|2022-06-23 15:13:20|1111.77|1106.37|1111.36|1105.96|1111.82|1106.42|1111.32|1105.92|37
1655997210000|2022-06-23 15:13:30|1111.34|1105.94|1111.74|1106.34|1111.79|1106.39|1111.18|1105.78|37
1655997220000|2022-06-23 15:13:40|1111.73|1106.33|1111.72|1106.32|1111.84|1106.44|1111.44|1106.04|36
1655997230000|2022-06-23 15:13:50|1111.73|1106.33|1110.97|1105.57|1111.73|1106.33|1110.97|1105.57|34
1655997240000|2022-06-23 15:14:00|1111.11|1105.71|1111.51|1106.11|1111.58|1106.18|1111.11|1105.71|32
1655997250000|2022-06-23 15:14:10|1111.49|1106.09|1111.96|1106.56|1112.07|1106.67|1111.4|1106|32
1655997260000|2022-06-23 15:14:20|1111.98|1106.58|1112.14|1106.74|1112.16|1106.76|1111.96|1106.56|31
1655997270000|2022-06-23 15:14:30|1112.15|1106.75|1114.18|1108.78|1114.23|1108.83|1112.13|1106.73|29
1655997280000|2022-06-23 15:14:40|1114.23|1108.83|1113.21|1107.81|1114.23|1108.83|1113.18|1107.78|38
1655997290000|2022-06-23 15:14:50|1113.11|1107.71|1112.24|1106.84|1113.11|1107.71|1112.24|1106.84|34
1655997300000|2022-06-23 15:15:00|1112.15|1106.75|1111.74|1106.34|1112.15|1106.75|1111.49|1106.09|33
1655997310000|2022-06-23 15:15:10|1111.77|1106.37|1111.18|1105.78|1111.98|1106.58|1111.15|1105.75|38
1655997320000|2022-06-23 15:15:20|1111.13|1105.73|1111.1|1105.7|1111.28|1105.88|1110.88|1105.48|35
1655997330000|2022-06-23 15:15:30|1111.17|1105.77|1111.19|1105.79|1111.53|1106.13|1111.11|1105.71|37
1655997340000|2022-06-23 15:15:40|1111.21|1105.81|1111.04|1105.64|1111.32|1105.92|1111.04|1105.64|31
1655997350000|2022-06-23 15:15:50|1111.02|1105.62|1111.13|1105.73|1111.34|1105.94|1110.96|1105.56|32
1655997360000|2022-06-23 15:16:00|1111.14|1105.74|1111.3|1105.9|1111.4|1106|1111.09|1105.69|33
1655997370000|2022-06-23 15:16:10|1111.34|1105.94|1110.78|1105.38|1111.34|1105.94|1110.61|1105.21|30
1655997380000|2022-06-23 15:16:20|1110.77|1105.37|1111.1|1105.7|1111.17|1105.77|1110.74|1105.34|34
1655997390000|2022-06-23 15:16:30|1111.07|1105.67|1110.89|1105.49|1111.19|1105.79|1110.89|1105.49|31
1655997400000|2022-06-23 15:16:40|1110.91|1105.51|1110.78|1105.38|1111.01|1105.61|1110.76|1105.36|25
1655997410000|2022-06-23 15:16:50|1110.85|1105.45|1110.78|1105.38|1110.98|1105.58|1110.75|1105.35|32
1655997420000|2022-06-23 15:17:00|1110.83|1105.43|1110.99|1105.59|1111.05|1105.65|1110.76|1105.36|31
1655997430000|2022-06-23 15:17:10|1110.94|1105.54|1111.38|1105.98|1111.52|1106.12|1110.93|1105.53|30
1655997440000|2022-06-23 15:17:20|1111.35|1105.95|1111.18|1105.78|1111.35|1105.95|1110.89|1105.49|30
1655997450000|2022-06-23 15:17:30|1111.09|1105.69|1111.23|1105.83|1111.32|1105.92|1111.07|1105.67|36
1655997460000|2022-06-23 15:17:40|1111.26|1105.86|1111.24|1105.84|1111.35|1105.95|1111.15|1105.75|34
1655997470000|2022-06-23 15:17:50|1111.2|1105.8|1110.94|1105.54|1111.25|1105.85|1110.89|1105.49|34
1655997480000|2022-06-23 15:18:00|1110.98|1105.58|1111.05|1105.65|1111.24|1105.84|1110.94|1105.54|36
1655997490000|2022-06-23 15:18:10|1111.06|1105.66|1110.65|1105.25|1111.06|1105.66|1110.41|1105.01|34
1655997500000|2022-06-23 15:18:20|1110.59|1105.19|1110.66|1105.26|1110.7|1105.3|1110.48|1105.08|36
1655997510000|2022-06-23 15:18:30|1110.63|1105.23|1109.03|1103.63|1110.67|1105.27|1109.01|1103.61|38
1655997520000|2022-06-23 15:18:40|1109.06|1103.66|1108.86|1103.46|1109.17|1103.77|1108.85|1103.45|32
1655997530000|2022-06-23 15:18:50|1108.85|1103.45|1108.65|1103.25|1108.85|1103.45|1107.69|1102.29|35
1655997540000|2022-06-23 15:19:00|1108.68|1103.28|1108.42|1103.02|1108.87|1103.47|1108.38|1102.98|35
1655997550000|2022-06-23 15:19:10|1108.41|1103.01|1106.75|1101.35|1108.41|1103.01|1106.62|1101.22|38
1655997560000|2022-06-23 15:19:20|1106.91|1101.51|1106.54|1101.14|1107.12|1101.72|1106.28|1100.88|39
1655997570000|2022-06-23 15:19:30|1106.47|1101.07|1106.14|1100.74|1106.93|1101.53|1106.14|1100.74|32
1655997580000|2022-06-23 15:19:40|1106.11|1100.71|1106.23|1100.83|1106.37|1100.97|1106.11|1100.71|34
1655997590000|2022-06-23 15:19:50|1106.22|1100.82|1106.57|1101.17|1106.61|1101.21|1106.1|1100.7|32
1655997600000|2022-06-23 15:20:00|1106.59|1101.19|1106.7|1101.3|1106.7|1101.3|1106.3|1100.9|36
1655997610000|2022-06-23 15:20:10|1106.73|1101.33|1107.88|1102.48|1107.88|1102.48|1106.73|1101.33|36
1655997620000|2022-06-23 15:20:20|1107.91|1102.51|1107.83|1102.43|1108.01|1102.61|1107.43|1102.03|33
1655997630000|2022-06-23 15:20:30|1107.8|1102.4|1107.86|1102.46|1107.97|1102.57|1107.66|1102.26|36
1655997640000|2022-06-23 15:20:40|1107.91|1102.51|1108.51|1103.11|1108.89|1103.49|1107.84|1102.44|38
1655997650000|2022-06-23 15:20:50|1108.44|1103.04|1106.78|1101.38|1108.44|1103.04|1106.75|1101.35|39
1655997660000|2022-06-23 15:21:00|1106.65|1101.25|1106.54|1101.14|1106.77|1101.37|1106.43|1101.03|36
1655997670000|2022-06-23 15:21:10|1106.61|1101.21|1105.73|1100.33|1106.94|1101.54|1105.72|1100.32|39
1655997680000|2022-06-23 15:21:20|1105.6|1100.2|1105.08|1099.68|1105.77|1100.37|1104.96|1099.56|40
1655997690000|2022-06-23 15:21:30|1105.04|1099.64|1105.31|1099.91|1105.61|1100.21|1104.99|1099.59|35
1655997700000|2022-06-23 15:21:40|1105.27|1099.87|1105.16|1099.76|1105.28|1099.88|1104.98|1099.58|37
1655997710000|2022-06-23 15:21:50|1105.12|1099.72|1104.81|1099.41|1105.18|1099.78|1104.71|1099.31|30
1655997720000|2022-06-23 15:22:00|1104.76|1099.36|1104.9|1099.5|1104.96|1099.56|1104.56|1099.16|34
1655997730000|2022-06-23 15:22:10|1104.89|1099.49|1104.69|1099.29|1104.89|1099.49|1104.59|1099.19|34
1655997740000|2022-06-23 15:22:20|1104.58|1099.18|1104.98|1099.58|1104.98|1099.58|1104.44|1099.04|34
1655997750000|2022-06-23 15:22:30|1104.9|1099.5|1104.77|1099.37|1104.94|1099.54|1104.58|1099.18|32
1655997760000|2022-06-23 15:22:40|1104.66|1099.26|1104.87|1099.47|1105|1099.6|1104.57|1099.17|39
1655997770000|2022-06-23 15:22:50|1104.88|1099.48|1105.1|1099.7|1105.21|1099.81|1104.87|1099.47|32
1655997780000|2022-06-23 15:23:00|1105.11|1099.71|1104.95|1099.55|1105.17|1099.77|1104.7|1099.3|32
1655997790000|2022-06-23 15:23:10|1105.03|1099.63|1105.04|1099.64|1105.16|1099.76|1104.81|1099.41|38
1655997800000|2022-06-23 15:23:20|1105.02|1099.62|1103.39|1097.99|1105.04|1099.64|1103.39|1097.99|34
1655997810000|2022-06-23 15:23:30|1102.94|1097.54|1101.25|1095.85|1102.94|1097.54|1099.11|1093.71|39
1655997820000|2022-06-23 15:23:40|1101.26|1095.86|1100.69|1095.29|1101.53|1096.13|1099.86|1094.46|39
1655997830000|2022-06-23 15:23:50|1100.8|1095.4|1100.76|1095.36|1101.13|1095.73|1100.74|1095.34|37
1655997840000|2022-06-23 15:24:00|1100.48|1095.08|1102.37|1096.97|1102.53|1097.13|1100.31|1094.91|34
1655997850000|2022-06-23 15:24:10|1102.39|1096.99|1102.1|1096.7|1102.44|1097.04|1102.02|1096.62|39
1655997860000|2022-06-23 15:24:20|1102.03|1096.63|1102.04|1096.64|1102.52|1097.12|1101.88|1096.48|39
1655997870000|2022-06-23 15:24:30|1102.05|1096.65|1101.8|1096.4|1102.19|1096.79|1101.8|1096.4|38
1655997880000|2022-06-23 15:24:40|1101.76|1096.36|1101.76|1096.36|1101.76|1096.36|1101.32|1095.92|36
1655997890000|2022-06-23 15:24:50|1101.84|1096.44|1101.96|1096.56|1102.58|1097.18|1101.84|1096.44|36
1655997900000|2022-06-23 15:25:00|1101.94|1096.54|1102.27|1096.87|1102.31|1096.91|1101.53|1096.13|36
1655997910000|2022-06-23 15:25:10|1102.28|1096.88|1101.74|1096.34|1102.28|1096.88|1101.33|1095.93|36
1655997920000|2022-06-23 15:25:20|1101.73|1096.33|1101.98|1096.58|1102.02|1096.62|1101.64|1096.24|34
1655997930000|2022-06-23 15:25:30|1102.01|1096.61|1102.56|1097.16|1102.7|1097.3|1101.97|1096.57|33
1655997940000|2022-06-23 15:25:40|1103|1097.6|1102.63|1097.23|1103.19|1097.79|1102.2|1096.8|39
1655997950000|2022-06-23 15:25:50|1102.65|1097.25|1102.92|1097.52|1103.01|1097.61|1102.29|1096.89|37
1655997960000|2022-06-23 15:26:00|1102.84|1097.44|1103.13|1097.73|1103.28|1097.88|1102.54|1097.14|36
1655997970000|2022-06-23 15:26:10|1103.17|1097.77|1102.31|1096.91|1103.32|1097.92|1102.3|1096.9|39
1655997980000|2022-06-23 15:26:20|1102.34|1096.94|1102.79|1097.39|1102.81|1097.41|1102.21|1096.81|29
1655997990000|2022-06-23 15:26:30|1102.81|1097.41|1102.03|1096.63|1102.81|1097.41|1102.03|1096.63|35
1655998000000|2022-06-23 15:26:40|1101.98|1096.58|1100.86|1095.46|1102.03|1096.63|1100.83|1095.43|38
1655998010000|2022-06-23 15:26:50|1100.8|1095.4|1100.85|1095.45|1100.89|1095.49|1100.44|1095.04|32
1655998020000|2022-06-23 15:27:00|1100.84|1095.44|1101.91|1096.51|1101.91|1096.51|1100.54|1095.14|36
1655998030000|2022-06-23 15:27:10|1101.84|1096.44|1101.5|1096.1|1102.05|1096.65|1101.43|1096.03|38
1655998040000|2022-06-23 15:27:20|1101.48|1096.08|1100.41|1095.01|1101.59|1096.19|1100.37|1094.97|35
1655998050000|2022-06-23 15:27:30|1100.39|1094.99|1100.15|1094.75|1100.51|1095.11|1100.03|1094.63|37
1655998060000|2022-06-23 15:27:40|1100.14|1094.74|1099.85|1094.45|1100.77|1095.37|1099.8|1094.4|34
1655998070000|2022-06-23 15:27:50|1099.87|1094.47|1100.17|1094.77|1100.54|1095.14|1099.85|1094.45|35
1655998080000|2022-06-23 15:28:00|1100.14|1094.74|1100.11|1094.71|1100.45|1095.05|1099.92|1094.52|35
1655998090000|2022-06-23 15:28:10|1100.2|1094.8|1099.08|1093.68|1100.2|1094.8|1098.89|1093.49|38
1655998100000|2022-06-23 15:28:20|1099.19|1093.79|1098.78|1093.38|1099.9|1094.5|1098.78|1093.38|38
1655998110000|2022-06-23 15:28:30|1098.82|1093.42|1098.65|1093.25|1098.87|1093.47|1098|1092.6|35
1655998120000|2022-06-23 15:28:40|1098.71|1093.31|1098.69|1093.29|1098.85|1093.45|1098.47|1093.07|33
1655998130000|2022-06-23 15:28:50|1098.82|1093.42|1099.41|1094.01|1099.48|1094.08|1098.82|1093.42|36
1655998140000|2022-06-23 15:29:00|1099.43|1094.03|1098.99|1093.59|1099.54|1094.14|1098.99|1093.59|31
1655998150000|2022-06-23 15:29:10|1099.01|1093.61|1098.55|1093.15|1099.09|1093.69|1098.19|1092.79|35
1655998160000|2022-06-23 15:29:20|1098.5|1093.1|1097.47|1092.07|1098.66|1093.26|1097.17|1091.77|39
1655998170000|2022-06-23 15:29:30|1097.42|1092.02|1097.72|1092.32|1097.91|1092.51|1097.42|1092.02|33
1655998180000|2022-06-23 15:29:40|1097.69|1092.29|1097.4|1092|1097.75|1092.35|1097.4|1092|33
1655998190000|2022-06-23 15:29:50|1097.43|1092.03|1097.78|1092.38|1097.92|1092.52|1097.43|1092.03|35
1655998200000|2022-06-23 15:30:00|1097.85|1092.45|1098.82|1093.42|1099.02|1093.62|1097.85|1092.45|38
1655998210000|2022-06-23 15:30:10|1098.85|1093.45|1097.85|1092.45|1098.9|1093.5|1097.67|1092.27|38
1655998220000|2022-06-23 15:30:20|1097.77|1092.37|1097.74|1092.34|1098.08|1092.68|1097.57|1092.17|39
1655998230000|2022-06-23 15:30:30|1097.68|1092.28|1096.97|1091.57|1097.77|1092.37|1096.97|1091.57|30
1655998240000|2022-06-23 15:30:40|1096.98|1091.58|1097.09|1091.69|1097.58|1092.18|1096.96|1091.56|32
1655998250000|2022-06-23 15:30:50|1097.05|1091.65|1095.96|1090.56|1097.05|1091.65|1095.96|1090.56|29
1655998260000|2022-06-23 15:31:00|1095.88|1090.48|1096.95|1091.55|1097.24|1091.84|1095.88|1090.48|31
1655998270000|2022-06-23 15:31:10|1096.89|1091.49|1097.1|1091.7|1097.1|1091.7|1096.85|1091.45|6
1655998280000|2022-06-23 15:31:20|1097.11|1091.71|1096.58|1091.18|1097.36|1091.96|1096.58|1091.18|34
1655998290000|2022-06-23 15:31:30|1096.55|1091.15|1097.28|1091.88|1097.28|1091.88|1096.5|1091.1|34
1655998300000|2022-06-23 15:31:40|1097.26|1091.86|1096.98|1091.58|1097.66|1092.26|1096.78|1091.38|35
1655998310000|2022-06-23 15:31:50|1096.99|1091.59|1096.43|1091.03|1097.02|1091.62|1096.4|1091|35
1655998320000|2022-06-23 15:32:00|1096.45|1091.05|1097.47|1092.07|1097.63|1092.23|1096.45|1091.05|35
1655998330000|2022-06-23 15:32:10|1097.48|1092.08|1097.32|1091.92|1097.75|1092.35|1097.29|1091.89|35
1655998340000|2022-06-23 15:32:20|1097.35|1091.95|1097.37|1091.97|1097.4|1092|1097.05|1091.65|31
1655998350000|2022-06-23 15:32:30|1097.36|1091.96|1097.1|1091.7|1097.36|1091.96|1097.1|1091.7|30
1655998360000|2022-06-23 15:32:40|1097.21|1091.81|1096.99|1091.59|1097.23|1091.83|1096.99|1091.59|32
1655998370000|2022-06-23 15:32:50|1097.01|1091.61|1096.54|1091.14|1097.04|1091.64|1096.33|1090.93|29
1655998380000|2022-06-23 15:33:00|1096.56|1091.16|1096.19|1090.79|1096.7|1091.3|1096.16|1090.76|32
1655998390000|2022-06-23 15:33:10|1096.29|1090.89|1095.8|1090.4|1096.59|1091.19|1095.79|1090.39|35
1655998400000|2022-06-23 15:33:20|1095.81|1090.41|1095.58|1090.18|1095.81|1090.41|1095.48|1090.08|11
1655998410000|2022-06-23 15:33:30|1095.55|1090.15|1095.9|1090.5|1096.35|1090.95|1095.33|1089.93|31
1655998420000|2022-06-23 15:33:40|1096.12|1090.72|1096.36|1090.96|1096.36|1090.96|1095.88|1090.48|35
1655998430000|2022-06-23 15:33:50|1096.38|1090.98|1095.58|1090.18|1096.38|1090.98|1095.3|1089.9|27
1655998440000|2022-06-23 15:34:00|1095.54|1090.14|1094.54|1089.14|1095.58|1090.18|1094.54|1089.14|36
1655998450000|2022-06-23 15:34:10|1094.58|1089.18|1092.7|1087.3|1094.73|1089.33|1091.71|1086.31|39
1655998460000|2022-06-23 15:34:20|1092.72|1087.32|1092.28|1086.88|1093.43|1088.03|1092.1|1086.7|40
1655998470000|2022-06-23 15:34:30|1092.32|1086.92|1092.81|1087.41|1093.69|1088.29|1092.18|1086.78|38
1655998480000|2022-06-23 15:34:40|1092.71|1087.31|1091.29|1085.89|1092.82|1087.42|1089.35|1083.95|36
1655998490000|2022-06-23 15:34:50|1091.39|1085.99|1092.1|1086.7|1092.48|1087.08|1091.39|1085.99|31
1655998500000|2022-06-23 15:35:00|1092.14|1086.74|1091.79|1086.39|1092.53|1087.13|1091.31|1085.91|38
1655998510000|2022-06-23 15:35:10|1091.98|1086.58|1092.03|1086.63|1092.86|1087.46|1091.89|1086.49|36
1655998520000|2022-06-23 15:35:20|1092.27|1086.87|1092.45|1087.05|1092.84|1087.44|1092.27|1086.87|39
1655998530000|2022-06-23 15:35:30|1092.46|1087.06|1092.84|1087.44|1093.4|1088|1092.45|1087.05|36
1655998540000|2022-06-23 15:35:40|1092.83|1087.43|1092.45|1087.05|1093.14|1087.74|1092.45|1087.05|40
1655998550000|2022-06-23 15:35:50|1092.23|1086.83|1091.5|1086.1|1092.24|1086.84|1091.44|1086.04|35
1655998560000|2022-06-23 15:36:00|1091.36|1085.96|1090.78|1085.38|1091.38|1085.98|1089.99|1084.59|37
1655998570000|2022-06-23 15:36:10|1090.77|1085.37|1091.27|1085.87|1091.48|1086.08|1090.77|1085.37|40
1655998580000|2022-06-23 15:36:20|1091.25|1085.85|1092.97|1087.57|1093.19|1087.79|1091.24|1085.84|37
1655998590000|2022-06-23 15:36:30|1092.94|1087.54|1093.63|1088.23|1093.72|1088.32|1092.94|1087.54|37
1655998600000|2022-06-23 15:36:40|1093.69|1088.29|1094.62|1089.22|1094.62|1089.22|1093.54|1088.14|37
1655998610000|2022-06-23 15:36:50|1094.64|1089.24|1093.77|1088.37|1094.64|1089.24|1093.44|1088.04|30
1655998620000|2022-06-23 15:37:00|1093.81|1088.41|1092.99|1087.59|1093.81|1088.41|1092.88|1087.48|37
1655998630000|2022-06-23 15:37:10|1093.04|1087.64|1093.18|1087.78|1093.24|1087.84|1092.92|1087.52|36
1655998640000|2022-06-23 15:37:20|1093.12|1087.72|1092.79|1087.39|1093.14|1087.74|1092.76|1087.36|35
1655998650000|2022-06-23 15:37:30|1092.37|1086.97|1092.87|1087.47|1092.9|1087.5|1092.13|1086.73|37
1655998660000|2022-06-23 15:37:40|1092.91|1087.51|1092.96|1087.56|1093.26|1087.86|1092.56|1087.16|30
1655998670000|2022-06-23 15:37:50|1092.92|1087.52|1092.94|1087.54|1093|1087.6|1092.52|1087.12|36
1655998680000|2022-06-23 15:38:00|1092.93|1087.53|1092.79|1087.39|1093.34|1087.94|1092.79|1087.39|32
1655998690000|2022-06-23 15:38:10|1092.71|1087.31|1091.98|1086.58|1092.74|1087.34|1091.06|1085.66|39
1655998700000|2022-06-23 15:38:20|1092.01|1086.61|1092.32|1086.92|1092.32|1086.92|1091.78|1086.38|39
1655998710000|2022-06-23 15:38:30|1092.28|1086.88|1092.65|1087.25|1092.66|1087.26|1091.93|1086.53|38
1655998720000|2022-06-23 15:38:40|1092.55|1087.15|1092|1086.6|1092.89|1087.49|1092|1086.6|37
1655998730000|2022-06-23 15:38:50|1092.05|1086.65|1090.63|1085.23|1092.22|1086.82|1089.53|1084.13|38
1655998740000|2022-06-23 15:39:00|1090.73|1085.33|1091.28|1085.88|1091.56|1086.16|1090.42|1085.02|38
1655998750000|2022-06-23 15:39:10|1091.15|1085.75|1091.69|1086.29|1091.76|1086.36|1091.15|1085.75|39
1655998760000|2022-06-23 15:39:20|1091.63|1086.23|1091.04|1085.64|1091.9|1086.5|1091.04|1085.64|36
1655998770000|2022-06-23 15:39:30|1091.03|1085.63|1091.54|1086.14|1091.54|1086.14|1090.95|1085.55|34
1655998780000|2022-06-23 15:39:40|1091.58|1086.18|1090.53|1085.13|1091.68|1086.28|1090.52|1085.12|40
1655998790000|2022-06-23 15:39:50|1090.54|1085.14|1090.19|1084.79|1090.66|1085.26|1090.08|1084.68|35
1655998800000|2022-06-23 15:40:00|1090.29|1084.89|1090.69|1085.29|1090.75|1085.35|1090.23|1084.83|35
1655998810000|2022-06-23 15:40:10|1090.64|1085.24|1090.54|1085.14|1090.84|1085.44|1090.37|1084.97|35
1655998820000|2022-06-23 15:40:20|1090.53|1085.13|1089.65|1084.25|1090.53|1085.13|1089.52|1084.12|38
1655998830000|2022-06-23 15:40:30|1089.62|1084.22|1089.93|1084.53|1090.22|1084.82|1089.61|1084.21|36
1655998840000|2022-06-23 15:40:40|1090.12|1084.72|1090.69|1085.29|1090.69|1085.29|1089.82|1084.42|34
1655998850000|2022-06-23 15:40:50|1090.83|1085.43|1091.03|1085.63|1091.31|1085.91|1090.83|1085.43|37
1655998860000|2022-06-23 15:41:00|1091.01|1085.61|1091.63|1086.23|1091.63|1086.23|1091.01|1085.61|38
1655998870000|2022-06-23 15:41:10|1091.67|1086.27|1092.17|1086.77|1092.3|1086.9|1091.67|1086.27|37
1655998880000|2022-06-23 15:41:20|1092.2|1086.8|1092.09|1086.69|1092.32|1086.92|1091.98|1086.58|37
1655998890000|2022-06-23 15:41:30|1092.04|1086.64|1092.35|1086.95|1092.62|1087.22|1091.96|1086.56|36
1655998900000|2022-06-23 15:41:40|1092.36|1086.96|1092.73|1087.33|1092.74|1087.34|1092.36|1086.96|30
1655998910000|2022-06-23 15:41:50|1092.72|1087.32|1092.52|1087.12|1093.03|1087.63|1092.41|1087.01|34
1655998920000|2022-06-23 15:42:00|1092.42|1087.02|1093.3|1087.9|1093.3|1087.9|1092.41|1087.01|32
1655998930000|2022-06-23 15:42:10|1093.39|1087.99|1093.54|1088.14|1093.6|1088.2|1093.31|1087.91|36
1655998940000|2022-06-23 15:42:20|1093.33|1087.93|1092.42|1087.02|1093.7|1088.3|1092.42|1087.02|35
1655998950000|2022-06-23 15:42:30|1092.41|1087.01|1092.94|1087.54|1093.11|1087.71|1092.38|1086.98|33
1655998960000|2022-06-23 15:42:40|1092.9|1087.5|1092.65|1087.25|1092.9|1087.5|1092.56|1087.16|30
1655998970000|2022-06-23 15:42:50|1092.6|1087.2|1092.05|1086.65|1092.61|1087.21|1092.05|1086.65|28
1655998980000|2022-06-23 15:43:00|1092.02|1086.62|1092.33|1086.93|1092.41|1087.01|1091.66|1086.26|35
1655998990000|2022-06-23 15:43:10|1092.37|1086.97|1092.74|1087.34|1093.1|1087.7|1092.31|1086.91|34
1655999000000|2022-06-23 15:43:20|1092.73|1087.33|1092.96|1087.56|1093.19|1087.79|1092.59|1087.19|35
1655999010000|2022-06-23 15:43:30|1093.09|1087.69|1092.61|1087.21|1093.24|1087.84|1092.6|1087.2|36
1655999020000|2022-06-23 15:43:40|1092.65|1087.25|1093.6|1088.2|1093.7|1088.3|1092.65|1087.25|34
1655999030000|2022-06-23 15:43:50|1093.57|1088.17|1093.52|1088.12|1093.73|1088.33|1093.44|1088.04|37
1655999040000|2022-06-23 15:44:00|1093.54|1088.14|1094.2|1088.8|1094.22|1088.82|1093.47|1088.07|36
1655999050000|2022-06-23 15:44:10|1094.19|1088.79|1094.11|1088.71|1094.47|1089.07|1094.1|1088.7|34
1655999060000|2022-06-23 15:44:20|1094.13|1088.73|1094.01|1088.61|1094.29|1088.89|1093.95|1088.55|24
1655999070000|2022-06-23 15:44:30|1094.06|1088.66|1093.78|1088.38|1094.24|1088.84|1093.59|1088.19|35
1655999080000|2022-06-23 15:44:40|1093.75|1088.35|1094|1088.6|1094.06|1088.66|1093.73|1088.33|36
1655999090000|2022-06-23 15:44:50|1094.01|1088.61|1094.01|1088.61|1094.08|1088.68|1093.99|1088.59|22
1655999100000|2022-06-23 15:45:00|1094.02|1088.62|1093.98|1088.58|1094.04|1088.64|1093.68|1088.28|33
1655999110000|2022-06-23 15:45:10|1093.94|1088.54|1093.72|1088.32|1094.36|1088.96|1093.58|1088.18|36
1655999120000|2022-06-23 15:45:20|1093.55|1088.15|1093.92|1088.52|1094.29|1088.89|1093.55|1088.15|35
1655999130000|2022-06-23 15:45:30|1093.89|1088.49|1093.78|1088.38|1094.13|1088.73|1093.78|1088.38|34
1655999140000|2022-06-23 15:45:40|1093.93|1088.53|1093.84|1088.44|1094.04|1088.64|1093.46|1088.06|33
1655999150000|2022-06-23 15:45:50|1093.92|1088.52|1093.98|1088.58|1094.06|1088.66|1093.83|1088.43|36
1655999160000|2022-06-23 15:46:00|1093.94|1088.54|1093.91|1088.51|1094|1088.6|1093.72|1088.32|36
1655999170000|2022-06-23 15:46:10|1094|1088.6|1094.68|1089.28|1095.12|1089.72|1094|1088.6|36
1655999180000|2022-06-23 15:46:20|1094.76|1089.36|1095.01|1089.61|1095.01|1089.61|1094.7|1089.3|32
1655999190000|2022-06-23 15:46:30|1095|1089.6|1094.58|1089.18|1095.04|1089.64|1094.58|1089.18|28
1655999200000|2022-06-23 15:46:40|1094.6|1089.2|1093.95|1088.55|1094.61|1089.21|1093.95|1088.55|34
1655999210000|2022-06-23 15:46:50|1093.9|1088.5|1093.6|1088.2|1093.9|1088.5|1093.38|1087.98|38
1655999220000|2022-06-23 15:47:00|1093.68|1088.28|1093.45|1088.05|1093.68|1088.28|1093.4|1088|31
1655999230000|2022-06-23 15:47:10|1093.48|1088.08|1093.84|1088.44|1093.84|1088.44|1093.44|1088.04|32
1655999240000|2022-06-23 15:47:20|1093.83|1088.43|1094.31|1088.91|1094.35|1088.95|1093.75|1088.35|33
1655999250000|2022-06-23 15:47:30|1094.33|1088.93|1093.83|1088.43|1094.41|1089.01|1093.78|1088.38|34
1655999260000|2022-06-23 15:47:40|1093.82|1088.42|1093.87|1088.47|1094.03|1088.63|1093.76|1088.36|37
1655999270000|2022-06-23 15:47:50|1093.97|1088.57|1093.64|1088.24|1093.97|1088.57|1093.43|1088.03|30
1655999280000|2022-06-23 15:48:00|1093.68|1088.28|1093.2|1087.8|1093.68|1088.28|1093.02|1087.62|35
1655999290000|2022-06-23 15:48:10|1093.26|1087.86|1093.19|1087.79|1093.55|1088.15|1093.1|1087.7|35
1655999300000|2022-06-23 15:48:20|1093.09|1087.69|1092.77|1087.37|1093.18|1087.78|1092.75|1087.35|34
1655999310000|2022-06-23 15:48:30|1092.74|1087.34|1093.04|1087.64|1093.09|1087.69|1092.74|1087.34|31
1655999320000|2022-06-23 15:48:40|1093.01|1087.61|1093.47|1088.07|1093.66|1088.26|1092.95|1087.55|38
1655999330000|2022-06-23 15:48:50|1093.48|1088.08|1093.26|1087.86|1093.62|1088.22|1093.15|1087.75|36
1655999340000|2022-06-23 15:49:00|1093.16|1087.76|1092.99|1087.59|1093.4|1088|1092.8|1087.4|32
1655999350000|2022-06-23 15:49:10|1092.95|1087.55|1093.42|1088.02|1093.56|1088.16|1092.92|1087.52|33
1655999360000|2022-06-23 15:49:20|1093.39|1087.99|1093.75|1088.35|1093.79|1088.39|1093.31|1087.91|35
1655999370000|2022-06-23 15:49:30|1093.74|1088.34|1093.99|1088.59|1094.16|1088.76|1093.74|1088.34|33
1655999380000|2022-06-23 15:49:40|1094.03|1088.63|1094.09|1088.69|1094.32|1088.92|1094.02|1088.62|30
1655999390000|2022-06-23 15:49:50|1094.03|1088.63|1093.49|1088.09|1094.05|1088.65|1093.48|1088.08|31
1655999400000|2022-06-23 15:50:00|1093.51|1088.11|1093.83|1088.43|1094.01|1088.61|1093.51|1088.11|37
1655999410000|2022-06-23 15:50:10|1093.81|1088.41|1093.07|1087.67|1093.81|1088.41|1093.07|1087.67|32
1655999420000|2022-06-23 15:50:20|1093.06|1087.66|1093.04|1087.64|1093.2|1087.8|1092.92|1087.52|25
1655999430000|2022-06-23 15:50:30|1093.05|1087.65|1093.58|1088.18|1093.59|1088.19|1093.02|1087.62|31
1655999440000|2022-06-23 15:50:40|1093.54|1088.14|1093.35|1087.95|1093.56|1088.16|1093.35|1087.95|28
1655999450000|2022-06-23 15:50:50|1093.34|1087.94|1093.43|1088.03|1093.46|1088.06|1093.32|1087.92|33
1655999460000|2022-06-23 15:51:00|1093.47|1088.07|1093.37|1087.97|1093.57|1088.17|1093.36|1087.96|29
1655999470000|2022-06-23 15:51:10|1093.38|1087.98|1093.29|1087.89|1093.38|1087.98|1092.89|1087.49|35
1655999480000|2022-06-23 15:51:20|1093.21|1087.81|1093.32|1087.92|1093.32|1087.92|1093.1|1087.7|33
1655999490000|2022-06-23 15:51:30|1093.31|1087.91|1093.37|1087.97|1093.9|1088.5|1093.29|1087.89|36
1655999500000|2022-06-23 15:51:40|1093.34|1087.94|1093.56|1088.16|1093.56|1088.16|1093.25|1087.85|30
1655999510000|2022-06-23 15:51:50|1093.57|1088.17|1093.34|1087.94|1093.78|1088.38|1093.29|1087.89|29
1655999520000|2022-06-23 15:52:00|1093.32|1087.92|1093.56|1088.16|1093.56|1088.16|1093.3|1087.9|33
1655999530000|2022-06-23 15:52:10|1093.54|1088.14|1095.7|1090.3|1095.82|1090.42|1093.45|1088.05|36
1655999540000|2022-06-23 15:52:20|1095.73|1090.33|1095.31|1089.91|1095.78|1090.38|1095.01|1089.61|31
1655999550000|2022-06-23 15:52:30|1095.58|1090.18|1097.2|1091.8|1097.2|1091.8|1095.45|1090.05|37
1655999560000|2022-06-23 15:52:40|1097.22|1091.82|1098.98|1093.58|1098.98|1093.58|1096.73|1091.33|37
1655999570000|2022-06-23 15:52:50|1098.79|1093.39|1098.02|1092.62|1098.95|1093.55|1097.89|1092.49|36
1655999580000|2022-06-23 15:53:00|1098|1092.6|1098.64|1093.24|1098.82|1093.42|1097.69|1092.29|36
1655999590000|2022-06-23 15:53:10|1098.75|1093.35|1098.15|1092.75|1098.82|1093.42|1098.14|1092.74|40
1655999600000|2022-06-23 15:53:20|1098.21|1092.81|1099.04|1093.64|1099.04|1093.64|1098.19|1092.79|31
1655999610000|2022-06-23 15:53:30|1098.89|1093.49|1098.78|1093.38|1099.03|1093.63|1098.71|1093.31|35
1655999620000|2022-06-23 15:53:40|1098.83|1093.43|1099.21|1093.81|1099.21|1093.81|1098.82|1093.42|25
1655999630000|2022-06-23 15:53:50|1099.03|1093.63|1098.16|1092.76|1099.17|1093.77|1097.97|1092.57|36
1655999640000|2022-06-23 15:54:00|1098.24|1092.84|1098.35|1092.95|1098.62|1093.22|1098.24|1092.84|30
1655999650000|2022-06-23 15:54:10|1098.33|1092.93|1098.06|1092.66|1098.33|1092.93|1097.72|1092.32|36
1655999660000|2022-06-23 15:54:20|1097.99|1092.59|1098.09|1092.69|1098.19|1092.79|1097.84|1092.44|33
1655999670000|2022-06-23 15:54:30|1098.1|1092.7|1097.79|1092.39|1098.11|1092.71|1097.76|1092.36|35
1655999680000|2022-06-23 15:54:40|1097.81|1092.41|1097.88|1092.48|1098.01|1092.61|1097.65|1092.25|33
1655999690000|2022-06-23 15:54:50|1097.84|1092.44|1097.65|1092.25|1098.05|1092.65|1097.56|1092.16|35
1655999700000|2022-06-23 15:55:00|1097.57|1092.17|1097.49|1092.09|1097.77|1092.37|1097.46|1092.06|35
1655999710000|2022-06-23 15:55:10|1097.46|1092.06|1097.72|1092.32|1097.73|1092.33|1097.24|1091.84|34
1655999720000|2022-06-23 15:55:20|1097.59|1092.19|1097.69|1092.29|1097.77|1092.37|1097.49|1092.09|29
1655999730000|2022-06-23 15:55:30|1097.75|1092.35|1097.62|1092.22|1097.78|1092.38|1097.4|1092|30
1655999740000|2022-06-23 15:55:40|1097.52|1092.12|1098.04|1092.64|1098.2|1092.8|1097.52|1092.12|35
1655999750000|2022-06-23 15:55:50|1098.02|1092.62|1098|1092.6|1098.09|1092.69|1097.92|1092.52|30
1655999760000|2022-06-23 15:56:00|1098.04|1092.64|1098.05|1092.65|1098.55|1093.15|1098.04|1092.64|30
1655999770000|2022-06-23 15:56:10|1097.93|1092.53|1098|1092.6|1098.1|1092.7|1097.91|1092.51|33
1655999780000|2022-06-23 15:56:20|1097.98|1092.58|1098.45|1093.05|1098.45|1093.05|1097.98|1092.58|33
1655999790000|2022-06-23 15:56:30|1098.47|1093.07|1098.86|1093.46|1098.88|1093.48|1098.47|1093.07|32
1655999800000|2022-06-23 15:56:40|1098.85|1093.45|1098.73|1093.33|1098.91|1093.51|1098.64|1093.24|31
1655999810000|2022-06-23 15:56:50|1098.82|1093.42|1098.59|1093.19|1098.82|1093.42|1098.28|1092.88|36
1655999820000|2022-06-23 15:57:00|1098.58|1093.18|1098.64|1093.24|1099.15|1093.75|1098.54|1093.14|39
1655999830000|2022-06-23 15:57:10|1098.59|1093.19|1098.37|1092.97|1098.59|1093.19|1098.25|1092.85|34
1655999840000|2022-06-23 15:57:20|1098.43|1093.03|1098.62|1093.22|1098.76|1093.36|1098.42|1093.02|34
1655999850000|2022-06-23 15:57:30|1098.65|1093.25|1098.83|1093.43|1098.84|1093.44|1098.56|1093.16|34
1655999860000|2022-06-23 15:57:40|1098.81|1093.41|1098.91|1093.51|1099.11|1093.71|1098.74|1093.34|32
1655999870000|2022-06-23 15:57:50|1098.92|1093.52|1098.99|1093.59|1099.09|1093.69|1098.65|1093.25|34
1655999880000|2022-06-23 15:58:00|1099.09|1093.69|1098.09|1092.69|1099.09|1093.69|1098.09|1092.69|32
1655999890000|2022-06-23 15:58:10|1098.16|1092.76|1097.78|1092.38|1098.16|1092.76|1097.72|1092.32|30
1655999900000|2022-06-23 15:58:20|1097.77|1092.37|1097.81|1092.41|1097.89|1092.49|1097.73|1092.33|25
1655999910000|2022-06-23 15:58:30|1097.72|1092.32|1096.81|1091.41|1097.73|1092.33|1096.72|1091.32|35
1655999920000|2022-06-23 15:58:40|1096.75|1091.35|1097|1091.6|1097.03|1091.63|1096.22|1090.82|38
1655999930000|2022-06-23 15:58:50|1097.04|1091.64|1097.02|1091.62|1097.22|1091.82|1096.87|1091.47|39
1655999940000|2022-06-23 15:59:00|1096.93|1091.53|1096.06|1090.66|1096.96|1091.56|1095.92|1090.52|35
1655999950000|2022-06-23 15:59:10|1096.1|1090.7|1096.23|1090.83|1096.32|1090.92|1096.04|1090.64|30
1655999960000|2022-06-23 15:59:20|1096.21|1090.81|1096.13|1090.73|1096.3|1090.9|1096.02|1090.62|29
1655999970000|2022-06-23 15:59:30|1096.12|1090.72|1096.05|1090.65|1096.17|1090.77|1096.05|1090.65|28
1655999980000|2022-06-23 15:59:40|1096.04|1090.64|1095.61|1090.21|1096.17|1090.77|1095.61|1090.21|30
1655999990000|2022-06-23 15:59:50|1095.65|1090.25|1095.94|1090.54|1095.94|1090.54|1095.57|1090.17|24
1656000000000|2022-06-23 16:00:00|1095.98|1090.58|1095.76|1090.36|1095.98|1090.58|1095.7|1090.3|29
1656000010000|2022-06-23 16:00:10|1095.74|1090.34|1095.53|1090.13|1095.74|1090.34|1095.39|1089.99|34
1656000020000|2022-06-23 16:00:20|1095.42|1090.02|1095.55|1090.15|1095.63|1090.23|1095.12|1089.72|33
1656000030000|2022-06-23 16:00:30|1095.56|1090.16|1096.23|1090.83|1096.23|1090.83|1095.47|1090.07|33
1656000040000|2022-06-23 16:00:40|1096.2|1090.8|1096.93|1091.53|1096.96|1091.56|1096.12|1090.72|36
1656000050000|2022-06-23 16:00:50|1096.98|1091.58|1096.17|1090.77|1096.99|1091.59|1096.15|1090.75|34
1656000060000|2022-06-23 16:01:00|1096.16|1090.76|1095.65|1090.25|1096.23|1090.83|1095.15|1089.75|35
1656000070000|2022-06-23 16:01:10|1095.63|1090.23|1095.1|1089.7|1095.74|1090.34|1095.1|1089.7|32
1656000080000|2022-06-23 16:01:20|1095.05|1089.65|1094.23|1088.83|1095.33|1089.93|1094.1|1088.7|38
1656000090000|2022-06-23 16:01:30|1094.37|1088.97|1093.02|1087.62|1094.59|1089.19|1092.79|1087.39|36
1656000100000|2022-06-23 16:01:40|1092.97|1087.57|1093.17|1087.77|1093.27|1087.87|1092.88|1087.48|33
1656000110000|2022-06-23 16:01:50|1093.23|1087.83|1093.44|1088.04|1093.44|1088.04|1093.14|1087.74|28
1656000120000|2022-06-23 16:02:00|1093.45|1088.05|1093.35|1087.95|1093.47|1088.07|1093.14|1087.74|37
1656000130000|2022-06-23 16:02:10|1093.42|1088.02|1093.31|1087.91|1093.56|1088.16|1093.18|1087.78|35
1656000140000|2022-06-23 16:02:20|1093.3|1087.9|1094.24|1088.84|1094.33|1088.93|1093.29|1087.89|35
1656000150000|2022-06-23 16:02:30|1094.33|1088.93|1094.12|1088.72|1094.37|1088.97|1094.05|1088.65|31
1656000160000|2022-06-23 16:02:40|1094.08|1088.68|1093.99|1088.59|1094.13|1088.73|1093.88|1088.48|34
1656000170000|2022-06-23 16:02:50|1093.92|1088.52|1094.59|1089.19|1094.59|1089.19|1093.92|1088.52|32
1656000180000|2022-06-23 16:03:00|1094.8|1089.4|1094.26|1088.86|1095.1|1089.7|1094.26|1088.86|38
1656000190000|2022-06-23 16:03:10|1094.28|1088.88|1094.18|1088.78|1094.28|1088.88|1093.86|1088.46|36
1656000200000|2022-06-23 16:03:20|1094.22|1088.82|1094.55|1089.15|1094.77|1089.37|1094.14|1088.74|35
1656000210000|2022-06-23 16:03:30|1094.57|1089.17|1094.56|1089.16|1094.73|1089.33|1094.35|1088.95|28
1656000220000|2022-06-23 16:03:40|1094.57|1089.17|1093.93|1088.53|1094.57|1089.17|1093.92|1088.52|30
1656000230000|2022-06-23 16:03:50|1093.73|1088.33|1093.33|1087.93|1093.76|1088.36|1093.32|1087.92|32
1656000240000|2022-06-23 16:04:00|1093.3|1087.9|1092.08|1086.68|1093.33|1087.93|1092.06|1086.66|32
1656000250000|2022-06-23 16:04:10|1092.06|1086.66|1092.28|1086.88|1092.28|1086.88|1091.71|1086.31|36
1656000260000|2022-06-23 16:04:20|1092.29|1086.89|1091.17|1085.77|1092.48|1087.08|1091.07|1085.67|33
1656000270000|2022-06-23 16:04:30|1091.18|1085.78|1091.4|1086|1091.46|1086.06|1091.08|1085.68|35
1656000280000|2022-06-23 16:04:40|1091.35|1085.95|1090.78|1085.38|1091.64|1086.24|1090.78|1085.38|38
1656000290000|2022-06-23 16:04:50|1090.62|1085.22|1091.26|1085.86|1091.56|1086.16|1090.22|1084.82|37
1656000300000|2022-06-23 16:05:00|1091.34|1085.94|1090.87|1085.47|1091.43|1086.03|1090.71|1085.31|36
1656000310000|2022-06-23 16:05:10|1090.98|1085.58|1091.9|1086.5|1091.9|1086.5|1090.93|1085.53|37
1656000320000|2022-06-23 16:05:20|1092.01|1086.61|1091.4|1086|1092.5|1087.1|1091.4|1086|37
1656000330000|2022-06-23 16:05:30|1091.46|1086.06|1092.14|1086.74|1092.14|1086.74|1091.34|1085.94|28
1656000340000|2022-06-23 16:05:40|1092.16|1086.76|1092.37|1086.97|1092.37|1086.97|1091.51|1086.11|34
1656000350000|2022-06-23 16:05:50|1092.44|1087.04|1091.76|1086.36|1092.44|1087.04|1091.7|1086.3|33
1656000360000|2022-06-23 16:06:00|1091.74|1086.34|1091.71|1086.31|1091.97|1086.57|1091.69|1086.29|32
1656000370000|2022-06-23 16:06:10|1091.68|1086.28|1090.46|1085.06|1091.74|1086.34|1090.41|1085.01|38
1656000380000|2022-06-23 16:06:20|1090.41|1085.01|1090.22|1084.82|1090.41|1085.01|1089.43|1084.03|38
1656000390000|2022-06-23 16:06:30|1090.23|1084.83|1090.16|1084.76|1090.23|1084.83|1089.61|1084.21|33
1656000400000|2022-06-23 16:06:40|1090.18|1084.78|1090.8|1085.4|1090.8|1085.4|1089.85|1084.45|35
1656000410000|2022-06-23 16:06:50|1090.69|1085.29|1091.86|1086.46|1091.92|1086.52|1090.57|1085.17|34
1656000420000|2022-06-23 16:07:00|1091.83|1086.43|1091.66|1086.26|1091.87|1086.47|1091.48|1086.08|30
1656000430000|2022-06-23 16:07:10|1091.65|1086.25|1092.8|1087.4|1092.8|1087.4|1091.65|1086.25|33
1656000440000|2022-06-23 16:07:20|1092.83|1087.43|1093.01|1087.61|1093.09|1087.69|1092.73|1087.33|32
1656000450000|2022-06-23 16:07:30|1093.11|1087.71|1093.93|1088.53|1093.98|1088.58|1092.8|1087.4|34
1656000460000|2022-06-23 16:07:40|1094.01|1088.61|1093.52|1088.12|1094.17|1088.77|1093.5|1088.1|32
1656000470000|2022-06-23 16:07:50|1093.53|1088.13|1093.6|1088.2|1094.09|1088.69|1093.53|1088.13|32
1656000480000|2022-06-23 16:08:00|1093.62|1088.22|1093.08|1087.68|1093.93|1088.53|1092.99|1087.59|33
1656000490000|2022-06-23 16:08:10|1093.09|1087.69|1093.31|1087.91|1093.84|1088.44|1093.09|1087.69|31
1656000500000|2022-06-23 16:08:20|1093.23|1087.83|1091.73|1086.33|1093.23|1087.83|1091.73|1086.33|34
1656000510000|2022-06-23 16:08:30|1091.64|1086.24|1091.2|1085.8|1091.8|1086.4|1090.96|1085.56|28
1656000520000|2022-06-23 16:08:40|1091.31|1085.91|1090.9|1085.5|1091.39|1085.99|1090.9|1085.5|34
1656000530000|2022-06-23 16:08:50|1090.88|1085.48|1091.4|1086|1091.4|1086|1090.87|1085.47|26
1656000540000|2022-06-23 16:09:00|1091.32|1085.92|1091.44|1086.04|1092.03|1086.63|1091.32|1085.92|38
1656000550000|2022-06-23 16:09:10|1091.34|1085.94|1091.31|1085.91|1091.5|1086.1|1091.12|1085.72|34
1656000560000|2022-06-23 16:09:20|1091.26|1085.86|1091.26|1085.86|1091.8|1086.4|1091.22|1085.82|37
1656000570000|2022-06-23 16:09:30|1091.3|1085.9|1092.73|1087.33|1092.73|1087.33|1091.3|1085.9|33
1656000580000|2022-06-23 16:09:40|1092.75|1087.35|1092.85|1087.45|1092.85|1087.45|1092.22|1086.82|36
1656000590000|2022-06-23 16:09:50|1092.88|1087.48|1092.86|1087.46|1093|1087.6|1092.62|1087.22|36
1656000600000|2022-06-23 16:10:00|1092.91|1087.51|1092.78|1087.38|1092.91|1087.51|1092.42|1087.02|31
1656000610000|2022-06-23 16:10:10|1092.96|1087.56|1093.06|1087.66|1093.2|1087.8|1092.83|1087.43|31
1656000620000|2022-06-23 16:10:20|1093.04|1087.64|1092.61|1087.21|1093.24|1087.84|1092.47|1087.07|34
1656000630000|2022-06-23 16:10:30|1092.56|1087.16|1092.13|1086.73|1092.62|1087.22|1091.56|1086.16|38
1656000640000|2022-06-23 16:10:40|1092.18|1086.78|1092.09|1086.69|1092.38|1086.98|1092.09|1086.69|34
1656000650000|2022-06-23 16:10:50|1092.04|1086.64|1092.06|1086.66|1092.11|1086.71|1091.92|1086.52|33
1656000660000|2022-06-23 16:11:00|1092.04|1086.64|1092.78|1087.38|1092.81|1087.41|1091.89|1086.49|34
1656000670000|2022-06-23 16:11:10|1092.8|1087.4|1092.13|1086.73|1092.87|1087.47|1092.12|1086.72|35
1656000680000|2022-06-23 16:11:20|1092.12|1086.72|1092.2|1086.8|1092.35|1086.95|1092.05|1086.65|33
1656000690000|2022-06-23 16:11:30|1092.3|1086.9|1092.41|1087.01|1092.73|1087.33|1092.24|1086.84|33
1656000700000|2022-06-23 16:11:40|1092.5|1087.1|1092.76|1087.36|1092.76|1087.36|1092.5|1087.1|35
1656000710000|2022-06-23 16:11:50|1092.74|1087.34|1092.46|1087.06|1092.76|1087.36|1092.37|1086.97|32
1656000720000|2022-06-23 16:12:00|1092.49|1087.09|1092.66|1087.26|1092.78|1087.38|1092.41|1087.01|32
1656000730000|2022-06-23 16:12:10|1092.63|1087.23|1093.08|1087.68|1093.38|1087.98|1092.52|1087.12|34
1656000740000|2022-06-23 16:12:20|1093.11|1087.71|1093.46|1088.06|1093.63|1088.23|1093.11|1087.71|34
1656000750000|2022-06-23 16:12:30|1093.43|1088.03|1092.95|1087.55|1093.48|1088.08|1092.86|1087.46|31
1656000760000|2022-06-23 16:12:40|1092.94|1087.54|1093.32|1087.92|1093.35|1087.95|1092.92|1087.52|30
1656000770000|2022-06-23 16:12:50|1093.33|1087.93|1093.14|1087.74|1093.33|1087.93|1092.9|1087.5|33
1656000780000|2022-06-23 16:13:00|1093.16|1087.76|1093.58|1088.18|1093.58|1088.18|1093.11|1087.71|35
1656000790000|2022-06-23 16:13:10|1093.59|1088.19|1093.73|1088.33|1093.98|1088.58|1093.59|1088.19|34
1656000800000|2022-06-23 16:13:20|1093.61|1088.21|1093.52|1088.12|1093.95|1088.55|1093.39|1087.99|31
1656000810000|2022-06-23 16:13:30|1093.5|1088.1|1093.16|1087.76|1093.56|1088.16|1093.16|1087.76|34
1656000820000|2022-06-23 16:13:40|1093.14|1087.74|1093.76|1088.36|1093.76|1088.36|1093.12|1087.72|26
1656000830000|2022-06-23 16:13:50|1093.72|1088.32|1093.33|1087.93|1093.81|1088.41|1093.29|1087.89|33
1656000840000|2022-06-23 16:14:00|1093.38|1087.98|1093.26|1087.86|1093.38|1087.98|1093.1|1087.7|35
1656000850000|2022-06-23 16:14:10|1093.3|1087.9|1093.29|1087.89|1093.33|1087.93|1093.1|1087.7|30
1656000860000|2022-06-23 16:14:20|1093.38|1087.98|1093.4|1088|1093.54|1088.14|1093.35|1087.95|28
1656000870000|2022-06-23 16:14:30|1093.37|1087.97|1093.18|1087.78|1093.53|1088.13|1093.01|1087.61|33
1656000880000|2022-06-23 16:14:40|1093.17|1087.77|1093.56|1088.16|1093.57|1088.17|1093.1|1087.7|32
1656000890000|2022-06-23 16:14:50|1093.65|1088.25|1093.25|1087.85|1093.65|1088.25|1093.02|1087.62|34
1656000900000|2022-06-23 16:15:00|1093.23|1087.83|1092.36|1086.96|1093.23|1087.83|1092.36|1086.96|35
1656000910000|2022-06-23 16:15:10|1092.27|1086.87|1092.51|1087.11|1092.54|1087.14|1092.14|1086.74|37
1656000920000|2022-06-23 16:15:20|1092.48|1087.08|1092.49|1087.09|1092.5|1087.1|1092.32|1086.92|35
1656000930000|2022-06-23 16:15:30|1092.51|1087.11|1092.56|1087.16|1092.92|1087.52|1092.41|1087.01|36
1656000940000|2022-06-23 16:15:40|1092.57|1087.17|1092.66|1087.26|1092.98|1087.58|1092.52|1087.12|33
1656000950000|2022-06-23 16:15:50|1092.68|1087.28|1093.04|1087.64|1093.15|1087.75|1092.56|1087.16|31
1656000960000|2022-06-23 16:16:00|1092.98|1087.58|1093.02|1087.62|1093.06|1087.66|1092.89|1087.49|30
1656000970000|2022-06-23 16:16:10|1093.03|1087.63|1093.06|1087.66|1093.11|1087.71|1092.68|1087.28|29
1656000980000|2022-06-23 16:16:20|1093.17|1087.77|1093.71|1088.31|1093.71|1088.31|1093.17|1087.77|36
1656000990000|2022-06-23 16:16:30|1093.74|1088.34|1093.79|1088.39|1094.39|1088.99|1093.74|1088.34|31
1656001000000|2022-06-23 16:16:40|1093.78|1088.38|1093.66|1088.26|1093.79|1088.39|1093.6|1088.2|29
1656001010000|2022-06-23 16:16:50|1093.67|1088.27|1093.53|1088.13|1093.87|1088.47|1093.53|1088.13|31
1656001020000|2022-06-23 16:17:00|1093.54|1088.14|1094.06|1088.66|1094.06|1088.66|1093.54|1088.14|33
1656001030000|2022-06-23 16:17:10|1094.07|1088.67|1093.95|1088.55|1094.15|1088.75|1093.93|1088.53|31
1656001040000|2022-06-23 16:17:20|1093.94|1088.54|1093.92|1088.52|1093.97|1088.57|1093.72|1088.32|29
1656001050000|2022-06-23 16:17:30|1093.97|1088.57|1093.92|1088.52|1094|1088.6|1093.8|1088.4|30
1656001060000|2022-06-23 16:17:40|1093.96|1088.56|1093.55|1088.15|1093.96|1088.56|1093.55|1088.15|29
1656001070000|2022-06-23 16:17:50|1093.59|1088.19|1093.98|1088.58|1093.98|1088.58|1093.59|1088.19|31
1656001080000|2022-06-23 16:18:00|1094.04|1088.64|1093.89|1088.49|1094.42|1089.02|1093.89|1088.49|37
1656001090000|2022-06-23 16:18:10|1093.88|1088.48|1094.24|1088.84|1094.27|1088.87|1093.8|1088.4|32
1656001100000|2022-06-23 16:18:20|1094.23|1088.83|1095.22|1089.82|1095.57|1090.17|1094.23|1088.83|40
1656001110000|2022-06-23 16:18:30|1095.24|1089.84|1095.45|1090.05|1095.58|1090.18|1094.6|1089.2|35
1656001120000|2022-06-23 16:18:40|1095.41|1090.01|1095.21|1089.81|1095.51|1090.11|1095.04|1089.64|37
1656001130000|2022-06-23 16:18:50|1095.27|1089.87|1095.18|1089.78|1095.43|1090.03|1094.98|1089.58|30
1656001140000|2022-06-23 16:19:00|1095.01|1089.61|1095.09|1089.69|1095.55|1090.15|1094.92|1089.52|36
1656001150000|2022-06-23 16:19:10|1095.07|1089.67|1094.92|1089.52|1095.14|1089.74|1094.76|1089.36|37
1656001160000|2022-06-23 16:19:20|1094.97|1089.57|1095.35|1089.95|1095.36|1089.96|1094.89|1089.49|36
1656001170000|2022-06-23 16:19:30|1095.26|1089.86|1094.81|1089.41|1095.28|1089.88|1094.76|1089.36|34
1656001180000|2022-06-23 16:19:40|1094.83|1089.43|1094.75|1089.35|1094.93|1089.53|1094.52|1089.12|33
1656001190000|2022-06-23 16:19:50|1094.76|1089.36|1095.15|1089.75|1095.17|1089.77|1094.75|1089.35|32
1656001200000|2022-06-23 16:20:00|1095.16|1089.76|1095.07|1089.67|1095.16|1089.76|1094.86|1089.46|35
1656001210000|2022-06-23 16:20:10|1095.06|1089.66|1095.06|1089.66|1095.27|1089.87|1095.04|1089.64|35
1656001220000|2022-06-23 16:20:20|1095.08|1089.68|1095.24|1089.84|1095.24|1089.84|1094.97|1089.57|29
1656001230000|2022-06-23 16:20:30|1095.32|1089.92|1095.13|1089.73|1095.32|1089.92|1095.12|1089.72|33
1656001240000|2022-06-23 16:20:40|1095.12|1089.72|1095.12|1089.72|1095.2|1089.8|1094.98|1089.58|34
1656001250000|2022-06-23 16:20:50|1095.14|1089.74|1095|1089.6|1095.23|1089.83|1094.96|1089.56|31
1656001260000|2022-06-23 16:21:00|1095.05|1089.65|1095.3|1089.9|1095.31|1089.91|1095.05|1089.65|30
1656001270000|2022-06-23 16:21:10|1095.35|1089.95|1095.22|1089.82|1095.51|1090.11|1095.09|1089.69|34
1656001280000|2022-06-23 16:21:20|1095.23|1089.83|1095.19|1089.79|1095.42|1090.02|1095.16|1089.76|32
1656001290000|2022-06-23 16:21:30|1095.16|1089.76|1095.23|1089.83|1095.39|1089.99|1095.16|1089.76|31
1656001300000|2022-06-23 16:21:40|1095.28|1089.88|1095.32|1089.92|1095.32|1089.92|1095.2|1089.8|33
1656001310000|2022-06-23 16:21:50|1095.34|1089.94|1095.3|1089.9|1095.35|1089.95|1095.18|1089.78|27
1656001320000|2022-06-23 16:22:00|1095.31|1089.91|1094.91|1089.51|1095.31|1089.91|1094.82|1089.42|31
1656001330000|2022-06-23 16:22:10|1095.05|1089.65|1094.87|1089.47|1095.13|1089.73|1094.87|1089.47|26
1656001340000|2022-06-23 16:22:20|1094.88|1089.48|1094.91|1089.51|1094.98|1089.58|1094.85|1089.45|28
1656001350000|2022-06-23 16:22:30|1094.9|1089.5|1094.92|1089.52|1095.13|1089.73|1094.84|1089.44|33
1656001360000|2022-06-23 16:22:40|1094.97|1089.57|1094.97|1089.57|1095.12|1089.72|1094.92|1089.52|30
1656001370000|2022-06-23 16:22:50|1094.96|1089.56|1094.55|1089.15|1094.97|1089.57|1094.42|1089.02|24
1656001380000|2022-06-23 16:23:00|1094.48|1089.08|1093.68|1088.28|1094.53|1089.13|1093.61|1088.21|32
1656001390000|2022-06-23 16:23:10|1093.67|1088.27|1092.68|1087.28|1093.67|1088.27|1092.68|1087.28|30
1656001400000|2022-06-23 16:23:20|1092.77|1087.37|1090.2|1084.8|1092.77|1087.37|1090.2|1084.8|35
1656001410000|2022-06-23 16:23:30|1090.18|1084.78|1091.67|1086.27|1091.67|1086.27|1090.12|1084.72|37
1656001420000|2022-06-23 16:23:40|1091.69|1086.29|1091.88|1086.48|1092.29|1086.89|1091.46|1086.06|36
1656001430000|2022-06-23 16:23:50|1091.92|1086.52|1091.71|1086.31|1091.94|1086.54|1091.24|1085.84|34
1656001440000|2022-06-23 16:24:00|1091.69|1086.29|1092.48|1087.08|1092.48|1087.08|1091.56|1086.16|39
1656001450000|2022-06-23 16:24:10|1092.57|1087.17|1093.73|1088.33|1093.73|1088.33|1092.57|1087.17|30
1656001460000|2022-06-23 16:24:20|1093.68|1088.28|1093.39|1087.99|1093.68|1088.28|1093.13|1087.73|33
1656001470000|2022-06-23 16:24:30|1093.42|1088.02|1093.79|1088.39|1093.79|1088.39|1093.35|1087.95|36
1656001480000|2022-06-23 16:24:40|1093.74|1088.34|1093.09|1087.69|1093.74|1088.34|1093.05|1087.65|32
1656001490000|2022-06-23 16:24:50|1093.03|1087.63|1092.72|1087.32|1093.06|1087.66|1092.72|1087.32|28
1656001500000|2022-06-23 16:25:00|1092.73|1087.33|1092.32|1086.92|1092.97|1087.57|1092.32|1086.92|37
1656001510000|2022-06-23 16:25:10|1092.31|1086.91|1091.54|1086.14|1092.32|1086.92|1091.28|1085.88|39
1656001520000|2022-06-23 16:25:20|1091.55|1086.15|1092.4|1087|1092.41|1087.01|1091.49|1086.09|33
1656001530000|2022-06-23 16:25:30|1092.3|1086.9|1091.69|1086.29|1092.34|1086.94|1091.56|1086.16|36
1656001540000|2022-06-23 16:25:40|1091.63|1086.23|1092.49|1087.09|1092.93|1087.53|1091.61|1086.21|36
1656001550000|2022-06-23 16:25:50|1092.35|1086.95|1092.71|1087.31|1092.85|1087.45|1092.2|1086.8|39
1656001560000|2022-06-23 16:26:00|1092.64|1087.24|1093.02|1087.62|1093.02|1087.62|1092.37|1086.97|37
1656001570000|2022-06-23 16:26:10|1093.01|1087.61|1093.08|1087.68|1093.25|1087.85|1092.77|1087.37|31
1656001580000|2022-06-23 16:26:20|1093.05|1087.65|1092.75|1087.35|1093.07|1087.67|1092.68|1087.28|37
1656001590000|2022-06-23 16:26:30|1092.83|1087.43|1092.84|1087.44|1092.89|1087.49|1092.78|1087.38|27
1656001600000|2022-06-23 16:26:40|1092.83|1087.43|1093.17|1087.77|1093.17|1087.77|1092.67|1087.27|31
1656001610000|2022-06-23 16:26:50|1093.15|1087.75|1093.33|1087.93|1093.44|1088.04|1093.05|1087.65|34
1656001620000|2022-06-23 16:27:00|1093.38|1087.98|1093.28|1087.88|1093.38|1087.98|1093.12|1087.72|31
1656001630000|2022-06-23 16:27:10|1093.26|1087.86|1093.38|1087.98|1093.56|1088.16|1093.21|1087.81|29
1656001640000|2022-06-23 16:27:20|1093.39|1087.99|1094.27|1088.87|1094.27|1088.87|1093.36|1087.96|36
1656001650000|2022-06-23 16:27:30|1094.24|1088.84|1095.26|1089.86|1095.26|1089.86|1094.07|1088.67|33
1656001660000|2022-06-23 16:27:40|1095.24|1089.84|1095.46|1090.06|1095.69|1090.29|1095.24|1089.84|39
1656001670000|2022-06-23 16:27:50|1095.45|1090.05|1095.7|1090.3|1095.76|1090.36|1095.26|1089.86|34
1656001680000|2022-06-23 16:28:00|1095.71|1090.31|1095.59|1090.19|1095.86|1090.46|1095.59|1090.19|22
1656001690000|2022-06-23 16:28:10|1095.61|1090.21|1095.76|1090.36|1095.8|1090.4|1095.15|1089.75|34
1656001700000|2022-06-23 16:28:20|1095.78|1090.38|1095.63|1090.23|1095.85|1090.45|1095.54|1090.14|30
1656001710000|2022-06-23 16:28:30|1095.64|1090.24|1095.49|1090.09|1095.84|1090.44|1095.49|1090.09|31
1656001720000|2022-06-23 16:28:40|1095.38|1089.98|1094.65|1089.25|1095.38|1089.98|1094.65|1089.25|33
1656001730000|2022-06-23 16:28:50|1094.61|1089.21|1094.06|1088.66|1094.61|1089.21|1093.87|1088.47|38
1656001740000|2022-06-23 16:29:00|1094.07|1088.67|1094.76|1089.36|1094.89|1089.49|1094.07|1088.67|37
1656001750000|2022-06-23 16:29:10|1094.78|1089.38|1094.47|1089.07|1094.78|1089.38|1094.29|1088.89|33
1656001760000|2022-06-23 16:29:20|1094.48|1089.08|1094.34|1088.94|1094.49|1089.09|1094.29|1088.89|31
1656001770000|2022-06-23 16:29:30|1094.31|1088.91|1093.98|1088.58|1094.39|1088.99|1093.91|1088.51|23
1656001780000|2022-06-23 16:29:40|1093.86|1088.46|1093.43|1088.03|1094.05|1088.65|1093.23|1087.83|35
1656001790000|2022-06-23 16:29:50|1093.28|1087.88|1093.46|1088.06|1093.54|1088.14|1093.19|1087.79|26
1656001800000|2022-06-23 16:30:00|1093.51|1088.11|1093.6|1088.2|1094.3|1088.9|1093.46|1088.06|35
1656001810000|2022-06-23 16:30:10|1093.58|1088.18|1093.78|1088.38|1093.86|1088.46|1093.58|1088.18|31
1656001820000|2022-06-23 16:30:20|1093.75|1088.35|1093.89|1088.49|1093.94|1088.54|1093.75|1088.35|36
1656001830000|2022-06-23 16:30:30|1093.88|1088.48|1093.96|1088.56|1093.96|1088.56|1093.81|1088.41|33
1656001840000|2022-06-23 16:30:40|1094.04|1088.64|1094.39|1088.99|1094.45|1089.05|1094.04|1088.64|29
1656001850000|2022-06-23 16:30:50|1094.35|1088.95|1094.32|1088.92|1094.57|1089.17|1094.29|1088.89|30
1656001860000|2022-06-23 16:31:00|1094.29|1088.89|1094.46|1089.06|1094.48|1089.08|1094.29|1088.89|28
1656001870000|2022-06-23 16:31:10|1094.44|1089.04|1094.63|1089.23|1094.69|1089.29|1094.35|1088.95|37
1656001880000|2022-06-23 16:31:20|1094.67|1089.27|1094.98|1089.58|1095.01|1089.61|1094.67|1089.27|29
1656001890000|2022-06-23 16:31:30|1095.02|1089.62|1094.49|1089.09|1095.03|1089.63|1094.48|1089.08|26
1656001900000|2022-06-23 16:31:40|1094.46|1089.06|1094.46|1089.06|1094.53|1089.13|1094.44|1089.04|23
1656001910000|2022-06-23 16:31:50|1094.48|1089.08|1093.34|1087.94|1094.48|1089.08|1093.34|1087.94|36
1656001920000|2022-06-23 16:32:00|1093.22|1087.82|1093.22|1087.82|1093.24|1087.84|1092.97|1087.57|31
1656001930000|2022-06-23 16:32:10|1093.27|1087.87|1093.28|1087.88|1093.38|1087.98|1093.11|1087.71|34
1656001940000|2022-06-23 16:32:20|1093.3|1087.9|1093.19|1087.79|1093.35|1087.95|1093.12|1087.72|39
1656001950000|2022-06-23 16:32:30|1093.17|1087.77|1092.78|1087.38|1093.17|1087.77|1092.76|1087.36|31
1656001960000|2022-06-23 16:32:40|1092.77|1087.37|1093.66|1088.26|1093.66|1088.26|1092.76|1087.36|35
1656001970000|2022-06-23 16:32:50|1093.63|1088.23|1093.52|1088.12|1093.75|1088.35|1093.47|1088.07|30
1656001980000|2022-06-23 16:33:00|1093.66|1088.26|1093.62|1088.22|1093.84|1088.44|1093.44|1088.04|34
1656001990000|2022-06-23 16:33:10|1093.75|1088.35|1094.75|1089.35|1094.78|1089.38|1093.66|1088.26|35
1656002000000|2022-06-23 16:33:20|1094.74|1089.34|1094.26|1088.86|1094.74|1089.34|1094.24|1088.84|26
1656002010000|2022-06-23 16:33:30|1094.27|1088.87|1094.27|1088.87|1094.45|1089.05|1094.24|1088.84|25
1656002020000|2022-06-23 16:33:40|1094.5|1089.1|1095.53|1090.13|1095.53|1090.13|1094.41|1089.01|31
1656002030000|2022-06-23 16:33:50|1095.52|1090.12|1095.12|1089.72|1095.54|1090.14|1095.06|1089.66|37
1656002040000|2022-06-23 16:34:00|1095.08|1089.68|1095.65|1090.25|1095.75|1090.35|1094.95|1089.55|32
1656002050000|2022-06-23 16:34:10|1095.64|1090.24|1095.28|1089.88|1095.71|1090.31|1095.28|1089.88|29
1656002060000|2022-06-23 16:34:20|1095.32|1089.92|1094.92|1089.52|1095.35|1089.95|1094.9|1089.5|28
1656002070000|2022-06-23 16:34:30|1094.95|1089.55|1094.96|1089.56|1095.11|1089.71|1094.89|1089.49|27
1656002080000|2022-06-23 16:34:40|1095|1089.6|1094.96|1089.56|1095.12|1089.72|1094.94|1089.54|30
1656002090000|2022-06-23 16:34:50|1095.01|1089.61|1095.15|1089.75|1095.15|1089.75|1094.91|1089.51|32
1656002100000|2022-06-23 16:35:00|1095.27|1089.87|1096.19|1090.79|1096.38|1090.98|1095.27|1089.87|34
1656002110000|2022-06-23 16:35:10|1096.11|1090.71|1096.05|1090.65|1096.31|1090.91|1095.84|1090.44|33
1656002120000|2022-06-23 16:35:20|1095.99|1090.59|1096.16|1090.76|1096.33|1090.93|1095.99|1090.59|38
1656002130000|2022-06-23 16:35:30|1096.2|1090.8|1095.23|1089.83|1096.2|1090.8|1095.18|1089.78|38
1656002140000|2022-06-23 16:35:40|1095.2|1089.8|1095.15|1089.75|1095.5|1090.1|1095.15|1089.75|33
1656002150000|2022-06-23 16:35:50|1095.07|1089.67|1094.67|1089.27|1095.08|1089.68|1094.66|1089.26|33
1656002160000|2022-06-23 16:36:00|1094.64|1089.24|1094.64|1089.24|1094.9|1089.5|1094.63|1089.23|33
1656002170000|2022-06-23 16:36:10|1094.63|1089.23|1096.24|1090.84|1096.48|1091.08|1094.41|1089.01|35
1656002180000|2022-06-23 16:36:20|1096.26|1090.86|1095.96|1090.56|1096.26|1090.86|1095.75|1090.35|35
1656002190000|2022-06-23 16:36:30|1095.93|1090.53|1096.92|1091.52|1096.92|1091.52|1095.9|1090.5|34
1656002200000|2022-06-23 16:36:40|1096.82|1091.42|1096.41|1091.01|1096.82|1091.42|1096.31|1090.91|36
1656002210000|2022-06-23 16:36:50|1096.34|1090.94|1096.64|1091.24|1096.65|1091.25|1096.3|1090.9|28
1656002220000|2022-06-23 16:37:00|1096.89|1091.49|1097.08|1091.68|1097.24|1091.84|1096.87|1091.47|34
1656002230000|2022-06-23 16:37:10|1097.02|1091.62|1097.11|1091.71|1097.12|1091.72|1096.87|1091.47|33
1656002240000|2022-06-23 16:37:20|1097.15|1091.75|1097.12|1091.72|1097.25|1091.85|1097.07|1091.67|33
1656002250000|2022-06-23 16:37:30|1097.07|1091.67|1096.94|1091.54|1097.21|1091.81|1096.65|1091.25|35
1656002260000|2022-06-23 16:37:40|1096.98|1091.58|1096.55|1091.15|1096.98|1091.58|1096.55|1091.15|25
1656002270000|2022-06-23 16:37:50|1096.56|1091.16|1096.27|1090.87|1096.76|1091.36|1096.2|1090.8|30
1656002280000|2022-06-23 16:38:00|1096.29|1090.89|1096.32|1090.92|1096.67|1091.27|1096.14|1090.74|36
1656002290000|2022-06-23 16:38:10|1096.34|1090.94|1096.56|1091.16|1096.78|1091.38|1096.19|1090.79|33
1656002300000|2022-06-23 16:38:20|1096.52|1091.12|1095.84|1090.44|1096.52|1091.12|1095.59|1090.19|37
1656002310000|2022-06-23 16:38:30|1095.58|1090.18|1095.58|1090.18|1096.04|1090.64|1095.53|1090.13|34
1656002320000|2022-06-23 16:38:40|1095.48|1090.08|1095.86|1090.46|1095.95|1090.55|1095.39|1089.99|32
1656002330000|2022-06-23 16:38:50|1095.84|1090.44|1095.35|1089.95|1095.86|1090.46|1095.33|1089.93|35
1656002340000|2022-06-23 16:39:00|1095.25|1089.85|1095.57|1090.17|1095.57|1090.17|1095.2|1089.8|32
1656002350000|2022-06-23 16:39:10|1095.56|1090.16|1095.43|1090.03|1095.57|1090.17|1095.29|1089.89|34
1656002360000|2022-06-23 16:39:20|1095.38|1089.98|1095.68|1090.28|1095.86|1090.46|1095.38|1089.98|32
1656002370000|2022-06-23 16:39:30|1095.62|1090.22|1095.31|1089.91|1095.63|1090.23|1095.2|1089.8|33
1656002380000|2022-06-23 16:39:40|1095.35|1089.95|1095.03|1089.63|1095.35|1089.95|1094.99|1089.59|28
1656002390000|2022-06-23 16:39:50|1095.02|1089.62|1095.02|1089.62|1095.15|1089.75|1094.91|1089.51|29
1656002400000|2022-06-23 16:40:00|1095.15|1089.75|1094.38|1088.98|1095.33|1089.93|1094.38|1088.98|32
1656002410000|2022-06-23 16:40:10|1094.62|1089.22|1094.4|1089|1094.68|1089.28|1094.33|1088.93|35
1656002420000|2022-06-23 16:40:20|1094.35|1088.95|1094.29|1088.89|1094.35|1088.95|1094.25|1088.85|24
1656002430000|2022-06-23 16:40:30|1094.22|1088.82|1094.38|1088.98|1094.51|1089.11|1094.05|1088.65|31
1656002440000|2022-06-23 16:40:40|1094.27|1088.87|1094.43|1089.03|1094.52|1089.12|1094.16|1088.76|33
1656002450000|2022-06-23 16:40:50|1094.41|1089.01|1095.11|1089.71|1095.11|1089.71|1094.33|1088.93|30
1656002460000|2022-06-23 16:41:00|1094.93|1089.53|1095.83|1090.43|1096.4|1091|1094.93|1089.53|36
1656002470000|2022-06-23 16:41:10|1095.88|1090.48|1096.17|1090.77|1096.47|1091.07|1095.88|1090.48|35
1656002480000|2022-06-23 16:41:20|1096.11|1090.71|1096.14|1090.74|1096.24|1090.84|1095.9|1090.5|32
1656002490000|2022-06-23 16:41:30|1096.16|1090.76|1096.25|1090.85|1096.25|1090.85|1095.97|1090.57|33
1656002500000|2022-06-23 16:41:40|1096.31|1090.91|1096.25|1090.85|1096.31|1090.91|1096.06|1090.66|34
1656002510000|2022-06-23 16:41:50|1096.23|1090.83|1096.39|1090.99|1096.5|1091.1|1096.16|1090.76|39
1656002520000|2022-06-23 16:42:00|1096.38|1090.98|1096.66|1091.26|1096.73|1091.33|1096.34|1090.94|30
1656002530000|2022-06-23 16:42:10|1096.67|1091.27|1096.45|1091.05|1096.8|1091.4|1096.35|1090.95|35
1656002540000|2022-06-23 16:42:20|1096.52|1091.12|1096.64|1091.24|1096.64|1091.24|1096.33|1090.93|32
1656002550000|2022-06-23 16:42:30|1096.7|1091.3|1096.93|1091.53|1096.96|1091.56|1096.65|1091.25|35
1656002560000|2022-06-23 16:42:40|1096.94|1091.54|1096.36|1090.96|1097.06|1091.66|1096.36|1090.96|39
1656002570000|2022-06-23 16:42:50|1096.35|1090.95|1096.12|1090.72|1096.61|1091.21|1096.12|1090.72|32
1656002580000|2022-06-23 16:43:00|1096.13|1090.73|1096.7|1091.3|1096.82|1091.42|1096.03|1090.63|38
1656002590000|2022-06-23 16:43:10|1096.55|1091.15|1096.2|1090.8|1096.74|1091.34|1096.09|1090.69|34
1656002600000|2022-06-23 16:43:20|1096.24|1090.84|1095.79|1090.39|1096.26|1090.86|1095.57|1090.17|37
1656002610000|2022-06-23 16:43:30|1095.8|1090.4|1095.44|1090.04|1095.9|1090.5|1095.44|1090.04|38
1656002620000|2022-06-23 16:43:40|1095.6|1090.2|1095.47|1090.07|1095.7|1090.3|1095.38|1089.98|32
1656002630000|2022-06-23 16:43:50|1095.51|1090.11|1095.3|1089.9|1095.51|1090.11|1095.23|1089.83|26
1656002640000|2022-06-23 16:44:00|1095.35|1089.95|1095.82|1090.42|1095.84|1090.44|1095.25|1089.85|32
1656002650000|2022-06-23 16:44:10|1095.81|1090.41|1096.65|1091.25|1096.65|1091.25|1095.81|1090.41|35
1656002660000|2022-06-23 16:44:20|1096.63|1091.23|1096.57|1091.17|1096.68|1091.28|1096.47|1091.07|37
1656002670000|2022-06-23 16:44:30|1096.56|1091.16|1096.36|1090.96|1096.7|1091.3|1096.18|1090.78|34
1656002680000|2022-06-23 16:44:40|1096.45|1091.05|1096.39|1090.99|1096.48|1091.08|1096.29|1090.89|32
1656002690000|2022-06-23 16:44:50|1096.38|1090.98|1095.84|1090.44|1096.38|1090.98|1095.84|1090.44|29
1656002700000|2022-06-23 16:45:00|1095.79|1090.39|1096.29|1090.89|1096.31|1090.91|1095.73|1090.33|35
1656002710000|2022-06-23 16:45:10|1096.31|1090.91|1095.96|1090.56|1096.32|1090.92|1095.96|1090.56|35
1656002720000|2022-06-23 16:45:20|1095.97|1090.57|1095.69|1090.29|1096.01|1090.61|1095.69|1090.29|32
1656002730000|2022-06-23 16:45:30|1095.74|1090.34|1095.79|1090.39|1095.84|1090.44|1095.63|1090.23|29
1656002740000|2022-06-23 16:45:40|1095.78|1090.38|1095.9|1090.5|1095.93|1090.53|1095.46|1090.06|35
1656002750000|2022-06-23 16:45:50|1095.91|1090.51|1096.04|1090.64|1096.15|1090.75|1095.79|1090.39|31
1656002760000|2022-06-23 16:46:00|1096.03|1090.63|1096.07|1090.67|1096.12|1090.72|1095.69|1090.29|32
1656002770000|2022-06-23 16:46:10|1096.06|1090.66|1095.82|1090.42|1096.09|1090.69|1095.63|1090.23|30
1656002780000|2022-06-23 16:46:20|1095.83|1090.43|1095.64|1090.24|1095.9|1090.5|1095.59|1090.19|29
1656002790000|2022-06-23 16:46:30|1095.61|1090.21|1095.78|1090.38|1095.79|1090.39|1095.58|1090.18|32
1656002800000|2022-06-23 16:46:40|1095.77|1090.37|1095.66|1090.26|1095.88|1090.48|1095.57|1090.17|33
1656002810000|2022-06-23 16:46:50|1095.68|1090.28|1095.56|1090.16|1095.81|1090.41|1095.56|1090.16|30
1656002820000|2022-06-23 16:47:00|1095.58|1090.18|1095.77|1090.37|1095.79|1090.39|1095.51|1090.11|32
1656002830000|2022-06-23 16:47:10|1095.78|1090.38|1097.12|1091.72|1097.16|1091.76|1095.76|1090.36|33
1656002840000|2022-06-23 16:47:20|1097.14|1091.74|1097.05|1091.65|1097.23|1091.83|1096.56|1091.16|37
1656002850000|2022-06-23 16:47:30|1097.08|1091.68|1097.04|1091.64|1097.41|1092.01|1097.04|1091.64|33
1656002860000|2022-06-23 16:47:40|1097.11|1091.71|1097.26|1091.86|1097.26|1091.86|1096.62|1091.22|39
1656002870000|2022-06-23 16:47:50|1097.23|1091.83|1097.23|1091.83|1097.24|1091.84|1096.81|1091.41|31
1656002880000|2022-06-23 16:48:00|1097.08|1091.68|1099.32|1093.92|1099.36|1093.96|1096.87|1091.47|38
1656002890000|2022-06-23 16:48:10|1099.25|1093.85|1098.06|1092.66|1099.28|1093.88|1098.06|1092.66|39
1656002900000|2022-06-23 16:48:20|1098.05|1092.65|1099.11|1093.71|1099.33|1093.93|1098.01|1092.61|39
1656002910000|2022-06-23 16:48:30|1099.12|1093.72|1098.66|1093.26|1099.14|1093.74|1098.49|1093.09|37
1656002920000|2022-06-23 16:48:40|1098.68|1093.28|1098.95|1093.55|1099.11|1093.71|1098.63|1093.23|34
1656002930000|2022-06-23 16:48:50|1098.96|1093.56|1098.86|1093.46|1099.23|1093.83|1098.86|1093.46|33
1656002940000|2022-06-23 16:49:00|1098.87|1093.47|1098.91|1093.51|1099.18|1093.78|1098.87|1093.47|32
1656002950000|2022-06-23 16:49:10|1098.89|1093.49|1098.9|1093.5|1099.24|1093.84|1098.83|1093.43|35
1656002960000|2022-06-23 16:49:20|1098.73|1093.33|1098.46|1093.06|1098.81|1093.41|1098.33|1092.93|34
1656002970000|2022-06-23 16:49:30|1098.49|1093.09|1098.4|1093|1098.63|1093.23|1098.26|1092.86|34
1656002980000|2022-06-23 16:49:40|1098.39|1092.99|1098.45|1093.05|1098.56|1093.16|1098.35|1092.95|35
1656002990000|2022-06-23 16:49:50|1098.41|1093.01|1098.1|1092.7|1098.45|1093.05|1098.03|1092.63|27
1656003000000|2022-06-23 16:50:00|1098.15|1092.75|1097.66|1092.26|1098.18|1092.78|1097.66|1092.26|29
1656003010000|2022-06-23 16:50:10|1097.69|1092.29|1097.61|1092.21|1097.77|1092.37|1097.32|1091.92|37
1656003020000|2022-06-23 16:50:20|1097.6|1092.2|1097.92|1092.52|1097.94|1092.54|1097.55|1092.15|36
1656003030000|2022-06-23 16:50:30|1097.96|1092.56|1098.63|1093.23|1098.82|1093.42|1097.91|1092.51|36
1656003040000|2022-06-23 16:50:40|1098.66|1093.26|1098.36|1092.96|1098.66|1093.26|1098.25|1092.85|34
1656003050000|2022-06-23 16:50:50|1098.35|1092.95|1098.4|1093|1098.44|1093.04|1098.23|1092.83|28
1656003060000|2022-06-23 16:51:00|1098.42|1093.02|1097.79|1092.39|1098.42|1093.02|1097.71|1092.31|33
1656003070000|2022-06-23 16:51:10|1097.85|1092.45|1097.89|1092.49|1098.22|1092.82|1097.77|1092.37|30
1656003080000|2022-06-23 16:51:20|1097.84|1092.44|1097.82|1092.42|1097.87|1092.47|1097.74|1092.34|28
1656003090000|2022-06-23 16:51:30|1097.88|1092.48|1097.76|1092.36|1097.94|1092.54|1097.71|1092.31|30
1656003100000|2022-06-23 16:51:40|1097.75|1092.35|1097.84|1092.44|1097.98|1092.58|1097.72|1092.32|36
1656003110000|2022-06-23 16:51:50|1097.83|1092.43|1097.8|1092.4|1097.9|1092.5|1097.76|1092.36|35
1656003120000|2022-06-23 16:52:00|1097.82|1092.42|1097.69|1092.29|1097.94|1092.54|1097.69|1092.29|29
1656003130000|2022-06-23 16:52:10|1097.71|1092.31|1097.83|1092.43|1097.94|1092.54|1097.6|1092.2|32
1656003140000|2022-06-23 16:52:20|1097.84|1092.44|1097.86|1092.46|1097.91|1092.51|1097.71|1092.31|34
1656003150000|2022-06-23 16:52:30|1097.84|1092.44|1098.81|1093.41|1098.91|1093.51|1097.72|1092.32|33
1656003160000|2022-06-23 16:52:40|1098.89|1093.49|1098.08|1092.68|1098.89|1093.49|1098.05|1092.65|31
1656003170000|2022-06-23 16:52:50|1098.35|1092.95|1098.76|1093.36|1098.82|1093.42|1098.35|1092.95|37
1656003180000|2022-06-23 16:53:00|1098.79|1093.39|1098.37|1092.97|1098.79|1093.39|1098.23|1092.83|31
1656003190000|2022-06-23 16:53:10|1098.41|1093.01|1098.13|1092.73|1098.42|1093.02|1097.95|1092.55|35
1656003200000|2022-06-23 16:53:20|1098.12|1092.72|1097.59|1092.19|1098.12|1092.72|1097.57|1092.17|30
1656003210000|2022-06-23 16:53:30|1097.57|1092.17|1097.39|1091.99|1098.28|1092.88|1097.1|1091.7|36
1656003220000|2022-06-23 16:53:40|1097.37|1091.97|1097.7|1092.3|1097.82|1092.42|1097.37|1091.97|37
1656003230000|2022-06-23 16:53:50|1097.64|1092.24|1097.78|1092.38|1097.85|1092.45|1097.3|1091.9|33
1656003240000|2022-06-23 16:54:00|1097.8|1092.4|1097.74|1092.34|1097.8|1092.4|1097.57|1092.17|37
1656003250000|2022-06-23 16:54:10|1097.66|1092.26|1097.56|1092.16|1098.39|1092.99|1097.56|1092.16|33
1656003260000|2022-06-23 16:54:20|1097.6|1092.2|1097.09|1091.69|1097.73|1092.33|1097.09|1091.69|35
1656003270000|2022-06-23 16:54:30|1097.1|1091.7|1097.2|1091.8|1097.34|1091.94|1096.99|1091.59|34
1656003280000|2022-06-23 16:54:40|1097.21|1091.81|1096.93|1091.53|1097.3|1091.9|1096.85|1091.45|29
1656003290000|2022-06-23 16:54:50|1097.03|1091.63|1096.76|1091.36|1097.04|1091.64|1096.76|1091.36|26
1656003300000|2022-06-23 16:55:00|1096.74|1091.34|1095.94|1090.54|1096.82|1091.42|1095.69|1090.29|38
1656003310000|2022-06-23 16:55:10|1095.95|1090.55|1095.63|1090.23|1096.06|1090.66|1095.62|1090.22|35
1656003320000|2022-06-23 16:55:20|1095.62|1090.22|1095.26|1089.86|1095.62|1090.22|1095.14|1089.74|36
1656003330000|2022-06-23 16:55:30|1095.54|1090.14|1095.24|1089.84|1095.56|1090.16|1095.05|1089.65|38
1656003340000|2022-06-23 16:55:40|1095.28|1089.88|1095.38|1089.98|1095.38|1089.98|1095.07|1089.67|33
1656003350000|2022-06-23 16:55:50|1095.37|1089.97|1095.29|1089.89|1095.37|1089.97|1095.18|1089.78|30
1656003360000|2022-06-23 16:56:00|1095.28|1089.88|1095.49|1090.09|1095.57|1090.17|1095.2|1089.8|36
1656003370000|2022-06-23 16:56:10|1095.51|1090.11|1094.89|1089.49|1095.56|1090.16|1094.89|1089.49|36
1656003380000|2022-06-23 16:56:20|1094.87|1089.47|1094.84|1089.44|1094.87|1089.47|1094.59|1089.19|34
1656003390000|2022-06-23 16:56:30|1094.79|1089.39|1095.25|1089.85|1095.33|1089.93|1094.78|1089.38|37
1656003400000|2022-06-23 16:56:40|1095.24|1089.84|1095.58|1090.18|1095.6|1090.2|1095.18|1089.78|33
1656003410000|2022-06-23 16:56:50|1095.6|1090.2|1095.39|1089.99|1095.67|1090.27|1095.22|1089.82|30
1656003420000|2022-06-23 16:57:00|1095.35|1089.95|1094.91|1089.51|1095.42|1090.02|1094.9|1089.5|24
1656003430000|2022-06-23 16:57:10|1094.89|1089.49|1094.82|1089.42|1094.96|1089.56|1094.75|1089.35|32
1656003440000|2022-06-23 16:57:20|1094.63|1089.23|1094.17|1088.77|1094.76|1089.36|1094.17|1088.77|34
1656003450000|2022-06-23 16:57:30|1094.15|1088.75|1094.4|1089|1094.55|1089.15|1094.15|1088.75|30
1656003460000|2022-06-23 16:57:40|1094.44|1089.04|1093.72|1088.32|1094.46|1089.06|1093.6|1088.2|31
1656003470000|2022-06-23 16:57:50|1093.71|1088.31|1093.42|1088.02|1093.72|1088.32|1093.39|1087.99|32
1656003480000|2022-06-23 16:58:00|1093.51|1088.11|1094.02|1088.62|1094.06|1088.66|1093.4|1088|34
1656003490000|2022-06-23 16:58:10|1094|1088.6|1093.69|1088.29|1094.08|1088.68|1093.52|1088.12|33
1656003500000|2022-06-23 16:58:20|1093.7|1088.3|1093.55|1088.15|1093.8|1088.4|1093.48|1088.08|27
1656003510000|2022-06-23 16:58:30|1093.56|1088.16|1093.64|1088.24|1094.12|1088.72|1093.38|1087.98|28
1656003520000|2022-06-23 16:58:40|1093.67|1088.27|1093.71|1088.31|1093.81|1088.41|1093.67|1088.27|29
1656003530000|2022-06-23 16:58:50|1093.72|1088.32|1093.32|1087.92|1093.74|1088.34|1093.32|1087.92|31
1656003540000|2022-06-23 16:59:00|1093.08|1087.68|1093.2|1087.8|1093.23|1087.83|1093.02|1087.62|33
1656003550000|2022-06-23 16:59:10|1093.21|1087.81|1093.05|1087.65|1093.34|1087.94|1093.05|1087.65|26
1656003560000|2022-06-23 16:59:20|1093.04|1087.64|1092.26|1086.86|1093.12|1087.72|1092.15|1086.75|32
1656003570000|2022-06-23 16:59:30|1092.16|1086.76|1092.2|1086.8|1092.3|1086.9|1092.11|1086.71|27
1656003580000|2022-06-23 16:59:40|1092.22|1086.82|1091.91|1086.51|1092.22|1086.82|1091.79|1086.39|31
1656003590000|2022-06-23 16:59:50|1091.94|1086.54|1092.1|1086.7|1092.1|1086.7|1091.74|1086.34|28
1656003600000|2022-06-23 17:00:00|1092.04|1086.64|1091.6|1086.2|1092.19|1086.79|1091.33|1085.93|35
1656003610000|2022-06-23 17:00:10|1091.61|1086.21|1090.89|1085.49|1091.65|1086.25|1090.89|1085.49|34
1656003620000|2022-06-23 17:00:20|1090.97|1085.57|1091.08|1085.68|1091.08|1085.68|1090.82|1085.42|31
1656003630000|2022-06-23 17:00:30|1091.22|1085.82|1090.85|1085.45|1091.3|1085.9|1090.73|1085.33|36
1656003640000|2022-06-23 17:00:40|1090.84|1085.44|1090.77|1085.37|1090.84|1085.44|1090.66|1085.26|29
1656003650000|2022-06-23 17:00:50|1090.81|1085.41|1090.65|1085.25|1090.82|1085.42|1090.57|1085.17|25
1656003660000|2022-06-23 17:01:00|1090.63|1085.23|1090.81|1085.41|1091.16|1085.76|1090.62|1085.22|31
1656003670000|2022-06-23 17:01:10|1090.78|1085.38|1090.32|1084.92|1090.8|1085.4|1090.32|1084.92|33
1656003680000|2022-06-23 17:01:20|1090.53|1085.13|1090.1|1084.7|1090.66|1085.26|1090.05|1084.65|27
1656003690000|2022-06-23 17:01:30|1090.12|1084.72|1089.39|1083.99|1090.13|1084.73|1089.38|1083.98|30
1656003700000|2022-06-23 17:01:40|1089.41|1084.01|1089.29|1083.89|1089.61|1084.21|1089.29|1083.89|30
1656003710000|2022-06-23 17:01:50|1089.14|1083.74|1087.34|1081.94|1089.14|1083.74|1086.24|1080.84|34
1656003720000|2022-06-23 17:02:00|1087.54|1082.14|1086.85|1081.45|1088.14|1082.74|1086.71|1081.31|38
1656003730000|2022-06-23 17:02:10|1086.68|1081.28|1087.02|1081.62|1087.27|1081.87|1086|1080.6|38
1656003740000|2022-06-23 17:02:20|1087.07|1081.67|1087.28|1081.88|1087.81|1082.41|1087.07|1081.67|33
1656003750000|2022-06-23 17:02:30|1087.37|1081.97|1087.8|1082.4|1087.84|1082.44|1087.24|1081.84|35
1656003760000|2022-06-23 17:02:40|1087.81|1082.41|1088.32|1082.92|1088.32|1082.92|1087.54|1082.14|35
1656003770000|2022-06-23 17:02:50|1088.3|1082.9|1087.92|1082.52|1088.38|1082.98|1087.84|1082.44|30
1656003780000|2022-06-23 17:03:00|1087.9|1082.5|1086.87|1081.47|1087.99|1082.59|1086.69|1081.29|37
1656003790000|2022-06-23 17:03:10|1086.77|1081.37|1085.95|1080.55|1086.84|1081.44|1085.77|1080.37|35
1656003800000|2022-06-23 17:03:20|1085.98|1080.58|1086.18|1080.78|1086.86|1081.46|1085.8|1080.4|32
1656003810000|2022-06-23 17:03:30|1086.16|1080.76|1085.75|1080.35|1086.3|1080.9|1085.39|1079.99|32
1656003820000|2022-06-23 17:03:40|1085.74|1080.34|1084.69|1079.29|1085.76|1080.36|1084.52|1079.12|33
1656003830000|2022-06-23 17:03:50|1084.68|1079.28|1085.84|1080.44|1086.22|1080.82|1084.68|1079.28|36
1656003840000|2022-06-23 17:04:00|1085.77|1080.37|1086.95|1081.55|1086.95|1081.55|1085.59|1080.19|34
1656003850000|2022-06-23 17:04:10|1086.97|1081.57|1086.28|1080.88|1087.17|1081.77|1086.15|1080.75|38
1656003860000|2022-06-23 17:04:20|1086.45|1081.05|1087.28|1081.88|1087.48|1082.08|1086.45|1081.05|40
1656003870000|2022-06-23 17:04:30|1087.26|1081.86|1087.23|1081.83|1087.53|1082.13|1086.86|1081.46|33
1656003880000|2022-06-23 17:04:40|1087.18|1081.78|1087.52|1082.12|1087.56|1082.16|1087.17|1081.77|37
1656003890000|2022-06-23 17:04:50|1087.49|1082.09|1087.36|1081.96|1087.52|1082.12|1087.09|1081.69|31
1656003900000|2022-06-23 17:05:00|1087.27|1081.87|1088.22|1082.82|1088.22|1082.82|1087.12|1081.72|36
1656003910000|2022-06-23 17:05:10|1088.21|1082.81|1088.49|1083.09|1088.9|1083.5|1088.2|1082.8|35
1656003920000|2022-06-23 17:05:20|1088.41|1083.01|1088.36|1082.96|1088.8|1083.4|1088.23|1082.83|33
1656003930000|2022-06-23 17:05:30|1088.5|1083.1|1088.83|1083.43|1088.83|1083.43|1088.15|1082.75|30
1656003940000|2022-06-23 17:05:40|1088.81|1083.41|1088.71|1083.31|1088.87|1083.47|1088.36|1082.96|34
1656003950000|2022-06-23 17:05:50|1088.8|1083.4|1089.01|1083.61|1089.01|1083.61|1088.67|1083.27|35
1656003960000|2022-06-23 17:06:00|1089.09|1083.69|1089.77|1084.37|1089.77|1084.37|1089.01|1083.61|29
1656003970000|2022-06-23 17:06:10|1089.85|1084.45|1090.46|1085.06|1090.46|1085.06|1089.57|1084.17|38
1656003980000|2022-06-23 17:06:20|1090.49|1085.09|1090.14|1084.74|1090.49|1085.09|1090.03|1084.63|34
1656003990000|2022-06-23 17:06:30|1090.35|1084.95|1090.64|1085.24|1090.65|1085.25|1090.35|1084.95|31
1656004000000|2022-06-23 17:06:40|1090.63|1085.23|1091.49|1086.09|1091.66|1086.26|1090.56|1085.16|36
1656004010000|2022-06-23 17:06:50|1091.5|1086.1|1091.83|1086.43|1091.83|1086.43|1091.45|1086.05|33
1656004020000|2022-06-23 17:07:00|1091.87|1086.47|1091.67|1086.27|1091.9|1086.5|1091.57|1086.17|28
1656004030000|2022-06-23 17:07:10|1091.73|1086.33|1092.21|1086.81|1092.43|1087.03|1091.56|1086.16|34
1656004040000|2022-06-23 17:07:20|1092.25|1086.85|1092.88|1087.48|1093.09|1087.69|1092.25|1086.85|32
1656004050000|2022-06-23 17:07:30|1092.9|1087.5|1093.3|1087.9|1093.34|1087.94|1092.83|1087.43|33
1656004060000|2022-06-23 17:07:40|1093.33|1087.93|1092.3|1086.9|1093.45|1088.05|1092.2|1086.8|35
1656004070000|2022-06-23 17:07:50|1092.42|1087.02|1092.76|1087.36|1092.78|1087.38|1092.29|1086.89|33
1656004080000|2022-06-23 17:08:00|1092.82|1087.42|1092.85|1087.45|1092.93|1087.53|1092.67|1087.27|34
1656004090000|2022-06-23 17:08:10|1092.83|1087.43|1093.47|1088.07|1093.59|1088.19|1092.81|1087.41|32
1656004100000|2022-06-23 17:08:20|1093.38|1087.98|1093.84|1088.44|1093.84|1088.44|1093.34|1087.94|33
1656004110000|2022-06-23 17:08:30|1093.8|1088.4|1094.18|1088.78|1094.35|1088.95|1093.8|1088.4|35
1656004120000|2022-06-23 17:08:40|1094.17|1088.77|1094.42|1089.02|1094.56|1089.16|1094.16|1088.76|32
1656004130000|2022-06-23 17:08:50|1094.38|1088.98|1094.09|1088.69|1094.67|1089.27|1094.06|1088.66|33
1656004140000|2022-06-23 17:09:00|1094.08|1088.68|1093.35|1087.95|1094.13|1088.73|1093.27|1087.87|37
1656004150000|2022-06-23 17:09:10|1093.37|1087.97|1092.78|1087.38|1093.37|1087.97|1092.24|1086.84|38
1656004160000|2022-06-23 17:09:20|1092.79|1087.39|1092.84|1087.44|1093.12|1087.72|1092.78|1087.38|32
1656004170000|2022-06-23 17:09:30|1092.85|1087.45|1093.27|1087.87|1093.42|1088.02|1092.84|1087.44|36
1656004180000|2022-06-23 17:09:40|1093.25|1087.85|1093.01|1087.61|1093.35|1087.95|1092.9|1087.5|34
1656004190000|2022-06-23 17:09:50|1093.06|1087.66|1093.28|1087.88|1093.41|1088.01|1092.91|1087.51|33
1656004200000|2022-06-23 17:10:00|1093.33|1087.93|1093.31|1087.91|1093.34|1087.94|1092.96|1087.56|36
1656004210000|2022-06-23 17:10:10|1093.37|1087.97|1093.05|1087.65|1093.37|1087.97|1092.9|1087.5|30
1656004220000|2022-06-23 17:10:20|1093.02|1087.62|1093.03|1087.63|1093.16|1087.76|1092.93|1087.53|27
1656004230000|2022-06-23 17:10:30|1093.02|1087.62|1093.15|1087.75|1093.2|1087.8|1092.93|1087.53|30
1656004240000|2022-06-23 17:10:40|1093.17|1087.77|1093.08|1087.68|1093.23|1087.83|1093.02|1087.62|33
1656004250000|2022-06-23 17:10:50|1093.07|1087.67|1092.93|1087.53|1093.11|1087.71|1092.9|1087.5|32
1656004260000|2022-06-23 17:11:00|1093.06|1087.66|1093.17|1087.77|1093.25|1087.85|1092.98|1087.58|32
1656004270000|2022-06-23 17:11:10|1093.16|1087.76|1093.77|1088.37|1093.77|1088.37|1093.16|1087.76|31
1656004280000|2022-06-23 17:11:20|1093.76|1088.36|1094.61|1089.21|1094.61|1089.21|1093.66|1088.26|36
1656004290000|2022-06-23 17:11:30|1094.62|1089.22|1095.23|1089.83|1095.32|1089.92|1094.62|1089.22|35
1656004300000|2022-06-23 17:11:40|1095.41|1090.01|1095.53|1090.13|1096.01|1090.61|1095.41|1090.01|34
1656004310000|2022-06-23 17:11:50|1095.52|1090.12|1094.74|1089.34|1095.54|1090.14|1094.74|1089.34|36
1656004320000|2022-06-23 17:12:00|1094.77|1089.37|1095.62|1090.22|1095.63|1090.23|1094.77|1089.37|35
1656004330000|2022-06-23 17:12:10|1095.67|1090.27|1096.16|1090.76|1096.2|1090.8|1095.57|1090.17|37
1656004340000|2022-06-23 17:12:20|1096.21|1090.81|1095.92|1090.52|1096.21|1090.81|1095.87|1090.47|31
1656004350000|2022-06-23 17:12:30|1095.9|1090.5|1095.74|1090.34|1096.07|1090.67|1095.74|1090.34|34
1656004360000|2022-06-23 17:12:40|1095.71|1090.31|1095.84|1090.44|1096.02|1090.62|1095.71|1090.31|36
1656004370000|2022-06-23 17:12:50|1095.69|1090.29|1095.83|1090.43|1095.83|1090.43|1095.37|1089.97|29
1656004380000|2022-06-23 17:13:00|1095.74|1090.34|1095.37|1089.97|1095.82|1090.42|1095.3|1089.9|32
1656004390000|2022-06-23 17:13:10|1095.4|1090|1095.17|1089.77|1095.56|1090.16|1095.12|1089.72|32
1656004400000|2022-06-23 17:13:20|1095.18|1089.78|1094.67|1089.27|1095.18|1089.78|1094.62|1089.22|31
1656004410000|2022-06-23 17:13:30|1094.66|1089.26|1094.64|1089.24|1094.68|1089.28|1094.46|1089.06|33
1656004420000|2022-06-23 17:13:40|1094.65|1089.25|1094.77|1089.37|1095.24|1089.84|1094.65|1089.25|32
1656004430000|2022-06-23 17:13:50|1094.78|1089.38|1094.88|1089.48|1094.91|1089.51|1094.76|1089.36|28
1656004440000|2022-06-23 17:14:00|1094.89|1089.49|1094.83|1089.43|1094.91|1089.51|1094.73|1089.33|22
1656004450000|2022-06-23 17:14:10|1094.89|1089.49|1094.86|1089.46|1095.09|1089.69|1094.86|1089.46|28
1656004460000|2022-06-23 17:14:20|1094.84|1089.44|1093.99|1088.59|1094.84|1089.44|1093.87|1088.47|30
1656004470000|2022-06-23 17:14:30|1093.94|1088.54|1094.01|1088.61|1094.13|1088.73|1093.94|1088.54|29
1656004480000|2022-06-23 17:14:40|1094.07|1088.67|1093.59|1088.19|1094.15|1088.75|1093.48|1088.08|34
1656004490000|2022-06-23 17:14:50|1093.56|1088.16|1094.6|1089.2|1094.6|1089.2|1093.54|1088.14|29
1656004500000|2022-06-23 17:15:00|1094.62|1089.22|1094.63|1089.23|1094.79|1089.39|1094.56|1089.16|33
1656004510000|2022-06-23 17:15:10|1094.61|1089.21|1094.58|1089.18|1094.99|1089.59|1094.43|1089.03|34
1656004520000|2022-06-23 17:15:20|1094.6|1089.2|1094.79|1089.39|1094.8|1089.4|1094.6|1089.2|25
1656004530000|2022-06-23 17:15:30|1094.74|1089.34|1095.51|1090.11|1095.51|1090.11|1094.74|1089.34|34
1656004540000|2022-06-23 17:15:40|1095.52|1090.12|1095.54|1090.14|1095.75|1090.35|1095.5|1090.1|33
1656004550000|2022-06-23 17:15:50|1095.55|1090.15|1094.74|1089.34|1095.55|1090.15|1094.64|1089.24|33
1656004560000|2022-06-23 17:16:00|1094.73|1089.33|1095.01|1089.61|1095.22|1089.82|1094.5|1089.1|29
1656004570000|2022-06-23 17:16:10|1095.06|1089.66|1094.77|1089.37|1095.2|1089.8|1094.71|1089.31|37
1656004580000|2022-06-23 17:16:20|1094.81|1089.41|1094.83|1089.43|1094.86|1089.46|1094.74|1089.34|26
1656004590000|2022-06-23 17:16:30|1094.84|1089.44|1095.39|1089.99|1095.4|1090|1094.84|1089.44|30
1656004600000|2022-06-23 17:16:40|1095.4|1090|1095.41|1090.01|1095.48|1090.08|1095.33|1089.93|31
1656004610000|2022-06-23 17:16:50|1095.42|1090.02|1095.53|1090.13|1095.55|1090.15|1094.96|1089.56|34
1656004620000|2022-06-23 17:17:00|1095.49|1090.09|1095.35|1089.95|1095.5|1090.1|1095.15|1089.75|28
1656004630000|2022-06-23 17:17:10|1095.41|1090.01|1095.22|1089.82|1095.44|1090.04|1095.15|1089.75|34
1656004640000|2022-06-23 17:17:20|1095.21|1089.81|1095.37|1089.97|1095.38|1089.98|1095.02|1089.62|30
1656004650000|2022-06-23 17:17:30|1095.36|1089.96|1095.74|1090.34|1095.98|1090.58|1095.32|1089.92|35
1656004660000|2022-06-23 17:17:40|1095.71|1090.31|1095.76|1090.36|1096.18|1090.78|1095.69|1090.29|38
1656004670000|2022-06-23 17:17:50|1095.74|1090.34|1096.32|1090.92|1096.39|1090.99|1095.73|1090.33|33
1656004680000|2022-06-23 17:18:00|1096.33|1090.93|1096.82|1091.42|1096.82|1091.42|1096.27|1090.87|32
1656004690000|2022-06-23 17:18:10|1097.13|1091.73|1096.91|1091.51|1097.56|1092.16|1096.8|1091.4|32
1656004700000|2022-06-23 17:18:20|1096.93|1091.53|1096.51|1091.11|1097.06|1091.66|1096.46|1091.06|28
1656004710000|2022-06-23 17:18:30|1096.49|1091.09|1096.76|1091.36|1096.82|1091.42|1096.48|1091.08|32
1656004720000|2022-06-23 17:18:40|1096.74|1091.34|1096.52|1091.12|1096.79|1091.39|1096.38|1090.98|32
1656004730000|2022-06-23 17:18:50|1096.49|1091.09|1096.34|1090.94|1096.49|1091.09|1096.28|1090.88|31
1656004740000|2022-06-23 17:19:00|1096.43|1091.03|1095.82|1090.42|1096.43|1091.03|1095.82|1090.42|31
1656004750000|2022-06-23 17:19:10|1095.78|1090.38|1095.85|1090.45|1095.9|1090.5|1095.52|1090.12|32
1656004760000|2022-06-23 17:19:20|1095.77|1090.37|1096.47|1091.07|1096.57|1091.17|1095.77|1090.37|30
1656004770000|2022-06-23 17:19:30|1096.48|1091.08|1096.74|1091.34|1096.74|1091.34|1096.48|1091.08|33
1656004780000|2022-06-23 17:19:40|1096.75|1091.35|1096.76|1091.36|1097.15|1091.75|1096.74|1091.34|26
1656004790000|2022-06-23 17:19:50|1096.78|1091.38|1096.42|1091.02|1096.84|1091.44|1096.27|1090.87|33
1656004800000|2022-06-23 17:20:00|1096.41|1091.01|1096.76|1091.36|1096.86|1091.46|1096.4|1091|33
1656004810000|2022-06-23 17:20:10|1096.77|1091.37|1096.24|1090.84|1096.84|1091.44|1096.24|1090.84|32
1656004820000|2022-06-23 17:20:20|1096.19|1090.79|1095.94|1090.54|1096.21|1090.81|1095.94|1090.54|31
1656004830000|2022-06-23 17:20:30|1095.92|1090.52|1095.87|1090.47|1096.33|1090.93|1095.74|1090.34|30
1656004840000|2022-06-23 17:20:40|1095.88|1090.48|1095.51|1090.11|1095.91|1090.51|1095.41|1090.01|27
1656004850000|2022-06-23 17:20:50|1095.54|1090.14|1095.66|1090.26|1095.79|1090.39|1095.5|1090.1|32
1656004860000|2022-06-23 17:21:00|1095.65|1090.25|1095.08|1089.68|1095.67|1090.27|1095.08|1089.68|33
1656004870000|2022-06-23 17:21:10|1095.1|1089.7|1095.27|1089.87|1095.49|1090.09|1095.07|1089.67|33
1656004880000|2022-06-23 17:21:20|1095.24|1089.84|1095.46|1090.06|1095.49|1090.09|1095.16|1089.76|27
1656004890000|2022-06-23 17:21:30|1095.48|1090.08|1095.61|1090.21|1095.81|1090.41|1095.48|1090.08|35
1656004900000|2022-06-23 17:21:40|1095.59|1090.19|1095.49|1090.09|1095.61|1090.21|1095.3|1089.9|36
1656004910000|2022-06-23 17:21:50|1095.43|1090.03|1095.79|1090.39|1095.88|1090.48|1095.43|1090.03|32
1656004920000|2022-06-23 17:22:00|1095.78|1090.38|1095.84|1090.44|1095.93|1090.53|1095.74|1090.34|31
1656004930000|2022-06-23 17:22:10|1095.83|1090.43|1095.26|1089.86|1095.84|1090.44|1095.2|1089.8|29
1656004940000|2022-06-23 17:22:20|1095.29|1089.89|1095.12|1089.72|1095.35|1089.95|1095.12|1089.72|22
1656004950000|2022-06-23 17:22:30|1095.06|1089.66|1095.02|1089.62|1095.24|1089.84|1094.97|1089.57|27
1656004960000|2022-06-23 17:22:40|1095.05|1089.65|1095.39|1089.99|1095.49|1090.09|1095.04|1089.64|18
1656004970000|2022-06-23 17:22:50|1095.46|1090.06|1095.47|1090.07|1095.71|1090.31|1095.37|1089.97|31
1656004980000|2022-06-23 17:23:00|1095.52|1090.12|1095.52|1090.12|1095.59|1090.19|1095.36|1089.96|31
1656004990000|2022-06-23 17:23:10|1095.51|1090.11|1095.99|1090.59|1096.23|1090.83|1095.46|1090.06|31
1656005000000|2022-06-23 17:23:20|1096.18|1090.78|1096.59|1091.19|1097.07|1091.67|1096.18|1090.78|29
1656005010000|2022-06-23 17:23:30|1096.51|1091.11|1095.65|1090.25|1096.76|1091.36|1095.64|1090.24|34
1656005020000|2022-06-23 17:23:40|1095.63|1090.23|1096.09|1090.69|1096.09|1090.69|1095.48|1090.08|31
1656005030000|2022-06-23 17:23:50|1096.1|1090.7|1096.07|1090.67|1096.15|1090.75|1095.73|1090.33|36
1656005040000|2022-06-23 17:24:00|1096.06|1090.66|1095.94|1090.54|1096.07|1090.67|1095.87|1090.47|30
1656005050000|2022-06-23 17:24:10|1095.95|1090.55|1095.34|1089.94|1096|1090.6|1095.33|1089.93|29
1656005060000|2022-06-23 17:24:20|1095.35|1089.95|1095.49|1090.09|1095.57|1090.17|1095.26|1089.86|31
1656005070000|2022-06-23 17:24:30|1095.48|1090.08|1095.24|1089.84|1095.48|1090.08|1095.24|1089.84|27
1656005080000|2022-06-23 17:24:40|1095.27|1089.87|1095.57|1090.17|1095.67|1090.27|1095.24|1089.84|30
1656005090000|2022-06-23 17:24:50|1095.54|1090.14|1095.49|1090.09|1095.68|1090.28|1095.28|1089.88|26
1656005100000|2022-06-23 17:25:00|1095.55|1090.15|1095.51|1090.11|1095.61|1090.21|1095.31|1089.91|33
1656005110000|2022-06-23 17:25:10|1095.38|1089.98|1095.5|1090.1|1095.7|1090.3|1095.38|1089.98|31
1656005120000|2022-06-23 17:25:20|1095.51|1090.11|1094.99|1089.59|1095.62|1090.22|1094.96|1089.56|23
1656005130000|2022-06-23 17:25:30|1095.01|1089.61|1095.05|1089.65|1095.3|1089.9|1094.99|1089.59|38
1656005140000|2022-06-23 17:25:40|1095.06|1089.66|1094.94|1089.54|1095.2|1089.8|1094.88|1089.48|34
1656005150000|2022-06-23 17:25:50|1094.92|1089.52|1095.26|1089.86|1095.26|1089.86|1094.92|1089.52|35
1656005160000|2022-06-23 17:26:00|1095.23|1089.83|1095.84|1090.44|1095.84|1090.44|1095.07|1089.67|27
1656005170000|2022-06-23 17:26:10|1095.77|1090.37|1096.48|1091.08|1096.48|1091.08|1095.74|1090.34|32
1656005180000|2022-06-23 17:26:20|1096.35|1090.95|1095.55|1090.15|1096.4|1091|1095.49|1090.09|37
1656005190000|2022-06-23 17:26:30|1095.56|1090.16|1095.45|1090.05|1095.89|1090.49|1095.45|1090.05|31
1656005200000|2022-06-23 17:26:40|1095.48|1090.08|1094.79|1089.39|1095.48|1090.08|1094.73|1089.33|36
1656005210000|2022-06-23 17:26:50|1094.63|1089.23|1093.92|1088.52|1094.7|1089.3|1093.88|1088.48|37
1656005220000|2022-06-23 17:27:00|1093.8|1088.4|1093.73|1088.33|1093.95|1088.55|1093.47|1088.07|35
1656005230000|2022-06-23 17:27:10|1093.76|1088.36|1093.47|1088.07|1093.83|1088.43|1093.42|1088.02|36
1656005240000|2022-06-23 17:27:20|1093.51|1088.11|1093.19|1087.79|1093.53|1088.13|1093.19|1087.79|33
1656005250000|2022-06-23 17:27:30|1093.22|1087.82|1093.25|1087.85|1093.62|1088.22|1093.18|1087.78|32
1656005260000|2022-06-23 17:27:40|1093.05|1087.65|1092.22|1086.82|1093.05|1087.65|1092.03|1086.63|34
1656005270000|2022-06-23 17:27:50|1092.11|1086.71|1092.85|1087.45|1092.85|1087.45|1091.89|1086.49|34
1656005280000|2022-06-23 17:28:00|1092.89|1087.49|1092.6|1087.2|1092.94|1087.54|1092.23|1086.83|34
1656005290000|2022-06-23 17:28:10|1092.68|1087.28|1092.2|1086.8|1092.68|1087.28|1092.07|1086.67|25
1656005300000|2022-06-23 17:28:20|1092.21|1086.81|1091.66|1086.26|1092.29|1086.89|1091.56|1086.16|31
1656005310000|2022-06-23 17:28:30|1091.61|1086.21|1091.82|1086.42|1091.87|1086.47|1091.55|1086.15|32
1656005320000|2022-06-23 17:28:40|1091.84|1086.44|1091.89|1086.49|1091.97|1086.57|1091.67|1086.27|26
1656005330000|2022-06-23 17:28:50|1091.88|1086.48|1092.36|1086.96|1092.36|1086.96|1091.67|1086.27|23
1656005340000|2022-06-23 17:29:00|1092.35|1086.95|1093.02|1087.62|1093.04|1087.64|1092.24|1086.84|34
1656005350000|2022-06-23 17:29:10|1093.03|1087.63|1092.77|1087.37|1093.06|1087.66|1092.54|1087.14|33
1656005360000|2022-06-23 17:29:20|1092.73|1087.33|1092.27|1086.87|1092.81|1087.41|1092.21|1086.81|27
1656005370000|2022-06-23 17:29:30|1092.26|1086.86|1092.07|1086.67|1092.49|1087.09|1092.04|1086.64|36
1656005380000|2022-06-23 17:29:40|1092.03|1086.63|1092.45|1087.05|1092.52|1087.12|1091.88|1086.48|21
1656005390000|2022-06-23 17:29:50|1092.37|1086.97|1092.29|1086.89|1092.58|1087.18|1092.13|1086.73|31
1656005400000|2022-06-23 17:30:00|1092.36|1086.96|1092.45|1087.05|1092.84|1087.44|1092.29|1086.89|31
1656005410000|2022-06-23 17:30:10|1092.42|1087.02|1093.45|1088.05|1093.48|1088.08|1092.42|1087.02|34
1656005420000|2022-06-23 17:30:20|1093.4|1088|1093.36|1087.96|1093.5|1088.1|1093.32|1087.92|33
1656005430000|2022-06-23 17:30:30|1093.42|1088.02|1094.03|1088.63|1094.23|1088.83|1093.39|1087.99|29
1656005440000|2022-06-23 17:30:40|1094.01|1088.61|1094.02|1088.62|1094.43|1089.03|1093.9|1088.5|32
1656005450000|2022-06-23 17:30:50|1093.98|1088.58|1093.71|1088.31|1094.04|1088.64|1093.54|1088.14|32
1656005460000|2022-06-23 17:31:00|1093.55|1088.15|1093.07|1087.67|1093.8|1088.4|1093.07|1087.67|30
1656005470000|2022-06-23 17:31:10|1093.17|1087.77|1093.65|1088.25|1093.65|1088.25|1093.03|1087.63|28
1656005480000|2022-06-23 17:31:20|1093.54|1088.14|1093.4|1088|1093.7|1088.3|1093.29|1087.89|29
1656005490000|2022-06-23 17:31:30|1093.38|1087.98|1093.4|1088|1093.8|1088.4|1093.38|1087.98|25
1656005500000|2022-06-23 17:31:40|1093.44|1088.04|1093.27|1087.87|1093.44|1088.04|1093.23|1087.83|26
1656005510000|2022-06-23 17:31:50|1093.43|1088.03|1093.19|1087.79|1093.43|1088.03|1093.03|1087.63|23
1656005520000|2022-06-23 17:32:00|1093.01|1087.61|1093.73|1088.33|1093.73|1088.33|1093.01|1087.61|28
1656005530000|2022-06-23 17:32:10|1093.75|1088.35|1094.27|1088.87|1094.36|1088.96|1093.71|1088.31|32
1656005540000|2022-06-23 17:32:20|1094.28|1088.88|1094.54|1089.14|1094.55|1089.15|1094.16|1088.76|26
1656005550000|2022-06-23 17:32:30|1094.56|1089.16|1094.31|1088.91|1094.61|1089.21|1094.29|1088.89|23
1656005560000|2022-06-23 17:32:40|1094.35|1088.95|1094.78|1089.38|1094.99|1089.59|1094.35|1088.95|16
1656005570000|2022-06-23 17:32:50|1095.04|1089.64|1095.36|1089.96|1095.42|1090.02|1094.7|1089.3|17
1656005580000|2022-06-23 17:33:00|1095.1|1089.7|1095.59|1090.19|1096.23|1090.83|1095.1|1089.7|17
1656005590000|2022-06-23 17:33:10|1095.76|1090.36|1095.29|1089.89|1096.12|1090.72|1095.25|1089.85|31
1656005600000|2022-06-23 17:33:20|1095.39|1089.99|1095.22|1089.82|1095.63|1090.23|1095.15|1089.75|30
1656005610000|2022-06-23 17:33:30|1095.28|1089.88|1095.14|1089.74|1095.5|1090.1|1095.04|1089.64|31
1656005620000|2022-06-23 17:33:40|1095.12|1089.72|1094.78|1089.38|1095.13|1089.73|1094.78|1089.38|28
1656005630000|2022-06-23 17:33:50|1094.74|1089.34|1093.4|1088|1094.74|1089.34|1093.4|1088|31
1656005640000|2022-06-23 17:34:00|1093.42|1088.02|1092.86|1087.46|1093.42|1088.02|1092.71|1087.31|36
1656005650000|2022-06-23 17:34:10|1092.91|1087.51|1093.1|1087.7|1093.37|1087.97|1092.86|1087.46|33
1656005660000|2022-06-23 17:34:20|1093.14|1087.74|1093.55|1088.15|1093.69|1088.29|1093.14|1087.74|32
1656005670000|2022-06-23 17:34:30|1093.6|1088.2|1093.78|1088.38|1094.24|1088.84|1093.44|1088.04|37
1656005680000|2022-06-23 17:34:40|1093.8|1088.4|1094.16|1088.76|1094.34|1088.94|1093.78|1088.38|34
1656005690000|2022-06-23 17:34:50|1094.13|1088.73|1094.17|1088.77|1094.29|1088.89|1094.08|1088.68|26
1656005700000|2022-06-23 17:35:00|1094.23|1088.83|1094.09|1088.69|1094.46|1089.06|1094.06|1088.66|31
1656005710000|2022-06-23 17:35:10|1094.15|1088.75|1094.02|1088.62|1094.47|1089.07|1094.01|1088.61|28
1656005720000|2022-06-23 17:35:20|1094.08|1088.68|1094.29|1088.89|1094.52|1089.12|1094.07|1088.67|32
1656005730000|2022-06-23 17:35:30|1094.24|1088.84|1094.33|1088.93|1094.4|1089|1094.13|1088.73|29
1656005740000|2022-06-23 17:35:40|1094.32|1088.92|1094.09|1088.69|1094.46|1089.06|1094.06|1088.66|34
1656005750000|2022-06-23 17:35:50|1094.07|1088.67|1094.13|1088.73|1094.14|1088.74|1093.99|1088.59|26
1656005760000|2022-06-23 17:36:00|1094.04|1088.64|1093.22|1087.82|1094.07|1088.67|1093.22|1087.82|29
1656005770000|2022-06-23 17:36:10|1093.18|1087.78|1093.2|1087.8|1093.36|1087.96|1093.07|1087.67|26
1656005780000|2022-06-23 17:36:20|1093.18|1087.78|1093.2|1087.8|1093.24|1087.84|1093.11|1087.71|26
1656005790000|2022-06-23 17:36:30|1093.19|1087.79|1093.13|1087.73|1093.23|1087.83|1093.08|1087.68|19
1656005800000|2022-06-23 17:36:40|1093.11|1087.71|1093.11|1087.71|1093.14|1087.74|1093.06|1087.66|15
1656005810000|2022-06-23 17:36:50|1093.12|1087.72|1093.35|1087.95|1093.38|1087.98|1093.05|1087.65|19
1656005820000|2022-06-23 17:37:00|1093.39|1087.99|1092.69|1087.29|1093.39|1087.99|1092.58|1087.18|27
1656005830000|2022-06-23 17:37:10|1092.68|1087.28|1091.46|1086.06|1092.68|1087.28|1091.46|1086.06|32
1656005840000|2022-06-23 17:37:20|1091.45|1086.05|1092.16|1086.76|1092.16|1086.76|1091.4|1086|31
1656005850000|2022-06-23 17:37:30|1092.17|1086.77|1092.15|1086.75|1092.28|1086.88|1091.96|1086.56|31
1656005860000|2022-06-23 17:37:40|1092.2|1086.8|1092.18|1086.78|1092.29|1086.89|1092|1086.6|28
1656005870000|2022-06-23 17:37:50|1092.1|1086.7|1092.12|1086.72|1092.26|1086.86|1091.98|1086.58|34
1656005880000|2022-06-23 17:38:00|1092.1|1086.7|1092.15|1086.75|1092.19|1086.79|1092.02|1086.62|25
1656005890000|2022-06-23 17:38:10|1092.34|1086.94|1092.22|1086.82|1092.55|1087.15|1092.19|1086.79|27
1656005900000|2022-06-23 17:38:20|1092.21|1086.81|1091.84|1086.44|1092.31|1086.91|1091.61|1086.21|32
1656005910000|2022-06-23 17:38:30|1091.79|1086.39|1091.2|1085.8|1091.79|1086.39|1091.2|1085.8|30
1656005920000|2022-06-23 17:38:40|1091.21|1085.81|1091|1085.6|1091.21|1085.81|1090.73|1085.33|31
1656005930000|2022-06-23 17:38:50|1091.05|1085.65|1090.82|1085.42|1091.05|1085.65|1090.74|1085.34|26
1656005940000|2022-06-23 17:39:00|1090.83|1085.43|1090.99|1085.59|1091.01|1085.61|1090.75|1085.35|27
1656005950000|2022-06-23 17:39:10|1091.03|1085.63|1091.28|1085.88|1091.33|1085.93|1090.88|1085.48|36
1656005960000|2022-06-23 17:39:20|1091.3|1085.9|1091.14|1085.74|1091.43|1086.03|1091.08|1085.68|24
1656005970000|2022-06-23 17:39:30|1091.15|1085.75|1092.17|1086.77|1092.25|1086.85|1091.08|1085.68|35
1656005980000|2022-06-23 17:39:40|1092.21|1086.81|1092.23|1086.83|1092.28|1086.88|1092.09|1086.69|23
1656005990000|2022-06-23 17:39:50|1092.27|1086.87|1092.79|1087.39|1092.82|1087.42|1092.16|1086.76|30
1656006000000|2022-06-23 17:40:00|1092.85|1087.45|1092.45|1087.05|1093.07|1087.67|1092.45|1087.05|23
1656006010000|2022-06-23 17:40:10|1092.5|1087.1|1093.24|1087.84|1093.47|1088.07|1092.5|1087.1|31
1656006020000|2022-06-23 17:40:20|1093.22|1087.82|1093.41|1088.01|1093.41|1088.01|1093.17|1087.77|22
1656006030000|2022-06-23 17:40:30|1093.44|1088.04|1093.16|1087.76|1093.45|1088.05|1093.1|1087.7|26
1656006040000|2022-06-23 17:40:40|1093.18|1087.78|1093.08|1087.68|1093.18|1087.78|1093.06|1087.66|18
1656006050000|2022-06-23 17:40:50|1093.07|1087.67|1093.02|1087.62|1093.07|1087.67|1092.99|1087.59|8
1656006060000|2022-06-23 17:41:00|1093.04|1087.64|1091.74|1086.34|1093.04|1087.64|1091.44|1086.04|35
1656006070000|2022-06-23 17:41:10|1091.76|1086.36|1091.64|1086.24|1091.76|1086.36|1091.49|1086.09|29
1656006080000|2022-06-23 17:41:20|1091.66|1086.26|1091.49|1086.09|1091.75|1086.35|1091.41|1086.01|28
1656006090000|2022-06-23 17:41:30|1091.52|1086.12|1091.59|1086.19|1091.96|1086.56|1091.5|1086.1|36
1656006100000|2022-06-23 17:41:40|1091.6|1086.2|1091.56|1086.16|1091.73|1086.33|1091.5|1086.1|23
1656006110000|2022-06-23 17:41:50|1091.57|1086.17|1091.52|1086.12|1091.81|1086.41|1091.52|1086.12|28
1656006120000|2022-06-23 17:42:00|1091.55|1086.15|1090.94|1085.54|1091.55|1086.15|1090.5|1085.1|35
1656006130000|2022-06-23 17:42:10|1091.06|1085.66|1090.99|1085.59|1091.08|1085.68|1090.65|1085.25|34
1656006140000|2022-06-23 17:42:20|1091.02|1085.62|1091.41|1086.01|1091.56|1086.16|1091.02|1085.62|35
1656006150000|2022-06-23 17:42:30|1091.4|1086|1091.16|1085.76|1091.42|1086.02|1091.15|1085.75|24
1656006160000|2022-06-23 17:42:40|1091.14|1085.74|1091.59|1086.19|1091.67|1086.27|1091.14|1085.74|36
1656006170000|2022-06-23 17:42:50|1091.58|1086.18|1091.81|1086.41|1091.81|1086.41|1091.52|1086.12|31
1656006180000|2022-06-23 17:43:00|1091.85|1086.45|1092.11|1086.71|1092.2|1086.8|1091.85|1086.45|31
1656006190000|2022-06-23 17:43:10|1092.12|1086.72|1092.92|1087.52|1092.92|1087.52|1092.08|1086.68|35
1656006200000|2022-06-23 17:43:20|1092.91|1087.51|1094.08|1088.68|1094.09|1088.69|1092.91|1087.51|27
1656006210000|2022-06-23 17:43:30|1094.09|1088.69|1094.23|1088.83|1094.54|1089.14|1093.92|1088.52|37
1656006220000|2022-06-23 17:43:40|1094.24|1088.84|1093.83|1088.43|1094.24|1088.84|1093.83|1088.43|32
1656006230000|2022-06-23 17:43:50|1093.81|1088.41|1094.01|1088.61|1094.15|1088.75|1093.79|1088.39|32
1656006240000|2022-06-23 17:44:00|1094.09|1088.69|1094.16|1088.76|1094.18|1088.78|1093.99|1088.59|33
1656006250000|2022-06-23 17:44:10|1094.15|1088.75|1094.02|1088.62|1094.3|1088.9|1094.02|1088.62|30
1656006260000|2022-06-23 17:44:20|1093.95|1088.55|1093.97|1088.57|1094.07|1088.67|1093.81|1088.41|26
1656006270000|2022-06-23 17:44:30|1094|1088.6|1094.03|1088.63|1094.3|1088.9|1093.98|1088.58|30
1656006280000|2022-06-23 17:44:40|1094.05|1088.65|1093.91|1088.51|1094.05|1088.65|1093.65|1088.25|30
1656006290000|2022-06-23 17:44:50|1093.9|1088.5|1093.75|1088.35|1093.95|1088.55|1093.75|1088.35|24
1656006300000|2022-06-23 17:45:00|1093.76|1088.36|1093.55|1088.15|1093.91|1088.51|1093.39|1087.99|35
1656006310000|2022-06-23 17:45:10|1093.47|1088.07|1093.57|1088.17|1093.99|1088.59|1093.46|1088.06|36
1656006320000|2022-06-23 17:45:20|1093.53|1088.13|1093.38|1087.98|1093.54|1088.14|1093.07|1087.67|34
1656006330000|2022-06-23 17:45:30|1093.37|1087.97|1093.2|1087.8|1093.37|1087.97|1093.15|1087.75|27
1656006340000|2022-06-23 17:45:40|1093.21|1087.81|1093.26|1087.86|1093.35|1087.95|1093.11|1087.71|37
1656006350000|2022-06-23 17:45:50|1093.27|1087.87|1093.34|1087.94|1093.35|1087.95|1093.24|1087.84|28
1656006360000|2022-06-23 17:46:00|1093.32|1087.92|1094.15|1088.75|1094.23|1088.83|1093.32|1087.92|31
1656006370000|2022-06-23 17:46:10|1094.14|1088.74|1094.6|1089.2|1094.6|1089.2|1094.14|1088.74|35
1656006380000|2022-06-23 17:46:20|1094.62|1089.22|1095.52|1090.12|1095.58|1090.18|1094.62|1089.22|38
1656006390000|2022-06-23 17:46:30|1095.61|1090.21|1096.13|1090.73|1096.27|1090.87|1095.6|1090.2|30
1656006400000|2022-06-23 17:46:40|1096.12|1090.72|1096.1|1090.7|1096.19|1090.79|1095.68|1090.28|38
1656006410000|2022-06-23 17:46:50|1096.13|1090.73|1096.41|1091.01|1096.42|1091.02|1096.1|1090.7|31
1656006420000|2022-06-23 17:47:00|1096.31|1090.91|1096.49|1091.09|1096.51|1091.11|1096.31|1090.91|30
1656006430000|2022-06-23 17:47:10|1096.5|1091.1|1096.18|1090.78|1096.61|1091.21|1095.99|1090.59|35
1656006440000|2022-06-23 17:47:20|1096.22|1090.82|1096.41|1091.01|1096.51|1091.11|1096.14|1090.74|34
1656006450000|2022-06-23 17:47:30|1096.49|1091.09|1096.21|1090.81|1096.57|1091.17|1096.21|1090.81|35
1656006460000|2022-06-23 17:47:40|1096.19|1090.79|1096.31|1090.91|1096.37|1090.97|1095.99|1090.59|32
1656006470000|2022-06-23 17:47:50|1096.28|1090.88|1096.1|1090.7|1096.36|1090.96|1096.09|1090.69|31
1656006480000|2022-06-23 17:48:00|1096.09|1090.69|1096.38|1090.98|1096.42|1091.02|1096.04|1090.64|37
1656006490000|2022-06-23 17:48:10|1096.39|1090.99|1096.05|1090.65|1096.39|1090.99|1096.05|1090.65|33
1656006500000|2022-06-23 17:48:20|1096.18|1090.78|1096.22|1090.82|1096.22|1090.82|1096.02|1090.62|30
1656006510000|2022-06-23 17:48:30|1096.21|1090.81|1096.07|1090.67|1096.23|1090.83|1096.07|1090.67|27
1656006520000|2022-06-23 17:48:40|1096.08|1090.68|1096.07|1090.67|1096.16|1090.76|1096.04|1090.64|26
1656006530000|2022-06-23 17:48:50|1096.05|1090.65|1096.09|1090.69|1096.14|1090.74|1096.04|1090.64|29
1656006540000|2022-06-23 17:49:00|1096.1|1090.7|1096.1|1090.7|1096.22|1090.82|1095.77|1090.37|35
1656006550000|2022-06-23 17:49:10|1096.14|1090.74|1096.22|1090.82|1096.27|1090.87|1095.95|1090.55|31
1656006560000|2022-06-23 17:49:20|1096.28|1090.88|1095.25|1089.85|1096.28|1090.88|1095.25|1089.85|35
1656006570000|2022-06-23 17:49:30|1095.27|1089.87|1095.51|1090.11|1095.63|1090.23|1095.27|1089.87|26
1656006580000|2022-06-23 17:49:40|1095.5|1090.1|1095.7|1090.3|1095.7|1090.3|1095.45|1090.05|28
1656006590000|2022-06-23 17:49:50|1095.75|1090.35|1095.65|1090.25|1096.03|1090.63|1095.65|1090.25|32
1656006600000|2022-06-23 17:50:00|1095.59|1090.19|1095.99|1090.59|1095.99|1090.59|1095.38|1089.98|36
1656006610000|2022-06-23 17:50:10|1096.02|1090.62|1095.72|1090.32|1096.26|1090.86|1095.69|1090.29|35
1656006620000|2022-06-23 17:50:20|1095.78|1090.38|1096.01|1090.61|1096.18|1090.78|1095.73|1090.33|33
1656006630000|2022-06-23 17:50:30|1096.04|1090.64|1096.19|1090.79|1096.25|1090.85|1095.99|1090.59|24
1656006640000|2022-06-23 17:50:40|1096.21|1090.81|1096.13|1090.73|1096.62|1091.22|1095.88|1090.48|31
1656006650000|2022-06-23 17:50:50|1096.17|1090.77|1097.23|1091.83|1097.3|1091.9|1096.17|1090.77|37
1656006660000|2022-06-23 17:51:00|1097.22|1091.82|1097.3|1091.9|1097.35|1091.95|1096.77|1091.37|37
1656006670000|2022-06-23 17:51:10|1097.32|1091.92|1097.45|1092.05|1097.45|1092.05|1096.88|1091.48|34
1656006680000|2022-06-23 17:51:20|1097.43|1092.03|1097.64|1092.24|1098.23|1092.83|1097.33|1091.93|33
1656006690000|2022-06-23 17:51:30|1097.6|1092.2|1099.85|1094.45|1100.08|1094.68|1097.6|1092.2|35
1656006700000|2022-06-23 17:51:40|1100.13|1094.73|1099.33|1093.93|1100.13|1094.73|1099.26|1093.86|38
1656006710000|2022-06-23 17:51:50|1099.17|1093.77|1097.86|1092.46|1099.17|1093.77|1097.86|1092.46|35
1656006720000|2022-06-23 17:52:00|1097.82|1092.42|1096.89|1091.49|1098.04|1092.64|1096.88|1091.48|34
1656006730000|2022-06-23 17:52:10|1096.95|1091.55|1097.03|1091.63|1097.27|1091.87|1096.45|1091.05|36
1656006740000|2022-06-23 17:52:20|1096.98|1091.58|1097.21|1091.81|1097.21|1091.81|1096.76|1091.36|34
1656006750000|2022-06-23 17:52:30|1097.23|1091.83|1097.49|1092.09|1098.02|1092.62|1097.23|1091.83|34
1656006760000|2022-06-23 17:52:40|1097.57|1092.17|1096.9|1091.5|1097.68|1092.28|1096.74|1091.34|34
1656006770000|2022-06-23 17:52:50|1096.88|1091.48|1096.77|1091.37|1096.88|1091.48|1096.39|1090.99|33
1656006780000|2022-06-23 17:53:00|1096.78|1091.38|1096.46|1091.06|1096.81|1091.41|1096.41|1091.01|30
1656006790000|2022-06-23 17:53:10|1096.47|1091.07|1097.15|1091.75|1097.15|1091.75|1096.43|1091.03|33
1656006800000|2022-06-23 17:53:20|1097.13|1091.73|1097.14|1091.74|1097.32|1091.92|1097.1|1091.7|33
1656006810000|2022-06-23 17:53:30|1097.18|1091.78|1097.08|1091.68|1097.83|1092.43|1097.08|1091.68|32
1656006820000|2022-06-23 17:53:40|1097.03|1091.63|1096.93|1091.53|1097.27|1091.87|1096.9|1091.5|34
1656006830000|2022-06-23 17:53:50|1096.92|1091.52|1096.32|1090.92|1096.93|1091.53|1096.26|1090.86|33
1656006840000|2022-06-23 17:54:00|1096.26|1090.86|1096.45|1091.05|1097.01|1091.61|1096.26|1090.86|33
1656006850000|2022-06-23 17:54:10|1096.51|1091.11|1096.66|1091.26|1096.76|1091.36|1096.51|1091.11|28
1656006860000|2022-06-23 17:54:20|1096.69|1091.29|1096.41|1091.01|1096.93|1091.53|1096.41|1091.01|33
1656006870000|2022-06-23 17:54:30|1096.39|1090.99|1095.96|1090.56|1096.56|1091.16|1095.96|1090.56|32
1656006880000|2022-06-23 17:54:40|1096|1090.6|1096.1|1090.7|1096.47|1091.07|1096|1090.6|26
1656006890000|2022-06-23 17:54:50|1096.13|1090.73|1096.59|1091.19|1096.66|1091.26|1096.01|1090.61|24
1656006900000|2022-06-23 17:55:00|1096.53|1091.13|1096.76|1091.36|1097.07|1091.67|1096.53|1091.13|31
1656006910000|2022-06-23 17:55:10|1096.72|1091.32|1096.7|1091.3|1096.78|1091.38|1096.58|1091.18|31
1656006920000|2022-06-23 17:55:20|1096.68|1091.28|1096.72|1091.32|1096.79|1091.39|1096.68|1091.28|30
1656006930000|2022-06-23 17:55:30|1096.7|1091.3|1096.49|1091.09|1096.7|1091.3|1096.21|1090.81|35
1656006940000|2022-06-23 17:55:40|1096.52|1091.12|1096.67|1091.27|1096.87|1091.47|1096.4|1091|36
1656006950000|2022-06-23 17:55:50|1096.58|1091.18|1096.51|1091.11|1096.83|1091.43|1096.51|1091.11|38
1656006960000|2022-06-23 17:56:00|1096.56|1091.16|1097.9|1092.5|1097.94|1092.54|1096.56|1091.16|37
1656006970000|2022-06-23 17:56:10|1097.92|1092.52|1096.89|1091.49|1098.01|1092.61|1096.89|1091.49|35
1656006980000|2022-06-23 17:56:20|1096.9|1091.5|1096.98|1091.58|1097|1091.6|1096.57|1091.17|35
1656006990000|2022-06-23 17:56:30|1096.95|1091.55|1096.53|1091.13|1097.04|1091.64|1096.53|1091.13|33
1656007000000|2022-06-23 17:56:40|1096.56|1091.16|1096.07|1090.67|1096.63|1091.23|1096.07|1090.67|27
1656007010000|2022-06-23 17:56:50|1096.06|1090.66|1095.6|1090.2|1096.11|1090.71|1095.56|1090.16|34
1656007020000|2022-06-23 17:57:00|1095.57|1090.17|1095.85|1090.45|1095.91|1090.51|1095.53|1090.13|28
1656007030000|2022-06-23 17:57:10|1095.84|1090.44|1095.86|1090.46|1095.94|1090.54|1095.67|1090.27|29
1656007040000|2022-06-23 17:57:20|1095.87|1090.47|1095.91|1090.51|1095.95|1090.55|1095.74|1090.34|31
1656007050000|2022-06-23 17:57:30|1095.84|1090.44|1095.88|1090.48|1095.9|1090.5|1095.59|1090.19|33
1656007060000|2022-06-23 17:57:40|1095.82|1090.42|1095.74|1090.34|1095.9|1090.5|1095.6|1090.2|34
1656007070000|2022-06-23 17:57:50|1095.66|1090.26|1095.61|1090.21|1095.72|1090.32|1095.56|1090.16|27
1656007080000|2022-06-23 17:58:00|1095.58|1090.18|1095.8|1090.4|1095.88|1090.48|1095.52|1090.12|25
1656007090000|2022-06-23 17:58:10|1095.81|1090.41|1095.78|1090.38|1095.82|1090.42|1095.71|1090.31|20
1656007100000|2022-06-23 17:58:20|1095.77|1090.37|1095.34|1089.94|1095.77|1090.37|1095.17|1089.77|19
1656007110000|2022-06-23 17:58:30|1095.33|1089.93|1095.45|1090.05|1095.79|1090.39|1095.23|1089.83|36
1656007120000|2022-06-23 17:58:40|1095.16|1089.76|1094.77|1089.37|1095.17|1089.77|1094.66|1089.26|39
1656007130000|2022-06-23 17:58:50|1094.74|1089.34|1094.66|1089.26|1095.08|1089.68|1094.58|1089.18|33
1656007140000|2022-06-23 17:59:00|1094.69|1089.29|1094.99|1089.59|1095.11|1089.71|1094.61|1089.21|35
1656007150000|2022-06-23 17:59:10|1095.01|1089.61|1095.24|1089.84|1095.38|1089.98|1094.71|1089.31|35
1656007160000|2022-06-23 17:59:20|1095.11|1089.71|1095.34|1089.94|1095.48|1090.08|1095.07|1089.67|32
1656007170000|2022-06-23 17:59:30|1095.35|1089.95|1095.58|1090.18|1095.89|1090.49|1095.31|1089.91|33
1656007180000|2022-06-23 17:59:40|1095.56|1090.16|1095.21|1089.81|1095.63|1090.23|1095.19|1089.79|30
1656007190000|2022-06-23 17:59:50|1095.2|1089.8|1095.35|1089.95|1095.47|1090.07|1095.15|1089.75|25
1656007200000|2022-06-23 18:00:00|1095.36|1089.96|1095.37|1089.97|1095.86|1090.46|1095.32|1089.92|34
1656007210000|2022-06-23 18:00:10|1095.39|1089.99|1094.8|1089.4|1095.53|1090.13|1094.64|1089.24|33
1656007220000|2022-06-23 18:00:20|1094.79|1089.39|1095.81|1090.41|1095.89|1090.49|1094.79|1089.39|34
1656007230000|2022-06-23 18:00:30|1095.82|1090.42|1095.7|1090.3|1095.85|1090.45|1095.58|1090.18|33
1656007240000|2022-06-23 18:00:40|1095.71|1090.31|1096.44|1091.04|1096.62|1091.22|1095.71|1090.31|35
1656007250000|2022-06-23 18:00:50|1096.45|1091.05|1096.1|1090.7|1096.49|1091.09|1096.06|1090.66|31
1656007260000|2022-06-23 18:01:00|1096.04|1090.64|1096.45|1091.05|1096.49|1091.09|1096.04|1090.64|27
1656007270000|2022-06-23 18:01:10|1096.42|1091.02|1096.37|1090.97|1096.44|1091.04|1096.22|1090.82|34
1656007280000|2022-06-23 18:01:20|1096.4|1091|1096.51|1091.11|1096.56|1091.16|1096.4|1091|26
1656007290000|2022-06-23 18:01:30|1096.53|1091.13|1096.37|1090.97|1096.53|1091.13|1096.29|1090.89|28
1656007300000|2022-06-23 18:01:40|1096.29|1090.89|1096.52|1091.12|1096.75|1091.35|1096.28|1090.88|35
1656007310000|2022-06-23 18:01:50|1096.55|1091.15|1096.49|1091.09|1096.56|1091.16|1096.42|1091.02|23
1656007320000|2022-06-23 18:02:00|1096.46|1091.06|1096.7|1091.3|1096.78|1091.38|1096.39|1090.99|25
1656007330000|2022-06-23 18:02:10|1096.76|1091.36|1096.76|1091.36|1096.79|1091.39|1096.51|1091.11|30
1656007340000|2022-06-23 18:02:20|1096.79|1091.39|1096.91|1091.51|1096.93|1091.53|1096.76|1091.36|29
1656007350000|2022-06-23 18:02:30|1096.94|1091.54|1097.63|1092.23|1097.74|1092.34|1096.94|1091.54|29
1656007360000|2022-06-23 18:02:40|1097.65|1092.25|1097.1|1091.7|1097.65|1092.25|1097.1|1091.7|33
1656007370000|2022-06-23 18:02:50|1097.13|1091.73|1097.13|1091.73|1097.23|1091.83|1097.1|1091.7|30
1656007380000|2022-06-23 18:03:00|1097.14|1091.74|1096.01|1090.61|1097.14|1091.74|1095.97|1090.57|28
1656007390000|2022-06-23 18:03:10|1096|1090.6|1096.95|1091.55|1096.95|1091.55|1096|1090.6|31
1656007400000|2022-06-23 18:03:20|1096.99|1091.59|1096.71|1091.31|1097.2|1091.8|1096.71|1091.31|32
1656007410000|2022-06-23 18:03:30|1096.66|1091.26|1096.93|1091.53|1096.95|1091.55|1096.63|1091.23|24
1656007420000|2022-06-23 18:03:40|1096.9|1091.5|1096.95|1091.55|1096.97|1091.57|1096.82|1091.42|28
1656007430000|2022-06-23 18:03:50|1096.96|1091.56|1097.11|1091.71|1097.18|1091.78|1096.96|1091.56|34
1656007440000|2022-06-23 18:04:00|1097.1|1091.7|1097.13|1091.73|1097.17|1091.77|1097.05|1091.65|30
1656007450000|2022-06-23 18:04:10|1097.14|1091.74|1097.09|1091.69|1097.2|1091.8|1097.08|1091.68|23
1656007460000|2022-06-23 18:04:20|1097.14|1091.74|1097.08|1091.68|1097.29|1091.89|1096.89|1091.49|28
1656007470000|2022-06-23 18:04:30|1097.2|1091.8|1097.9|1092.5|1098.04|1092.64|1097.2|1091.8|33
1656007480000|2022-06-23 18:04:40|1098.01|1092.61|1097.99|1092.59|1098.21|1092.81|1097.86|1092.46|26
1656007490000|2022-06-23 18:04:50|1097.9|1092.5|1097.52|1092.12|1098.18|1092.78|1097.49|1092.09|29
1656007500000|2022-06-23 18:05:00|1097.51|1092.11|1097.42|1092.02|1097.53|1092.13|1097.35|1091.95|31
1656007510000|2022-06-23 18:05:10|1097.44|1092.04|1097.6|1092.2|1097.76|1092.36|1097.38|1091.98|36
1656007520000|2022-06-23 18:05:20|1097.66|1092.26|1097.24|1091.84|1097.66|1092.26|1097.21|1091.81|31
1656007530000|2022-06-23 18:05:30|1097.23|1091.83|1096.97|1091.57|1097.29|1091.89|1096.76|1091.36|38
1656007540000|2022-06-23 18:05:40|1096.94|1091.54|1096.79|1091.39|1096.97|1091.57|1096.78|1091.38|33
1656007550000|2022-06-23 18:05:50|1096.8|1091.4|1096.71|1091.31|1096.8|1091.4|1096.37|1090.97|26
1656007560000|2022-06-23 18:06:00|1096.7|1091.3|1096.75|1091.35|1096.91|1091.51|1096.52|1091.12|33
1656007570000|2022-06-23 18:06:10|1096.72|1091.32|1096.67|1091.27|1096.73|1091.33|1096.63|1091.23|25
1656007580000|2022-06-23 18:06:20|1096.69|1091.29|1096.44|1091.04|1096.73|1091.33|1096.44|1091.04|28
1656007590000|2022-06-23 18:06:30|1096.42|1091.02|1096.24|1090.84|1096.47|1091.07|1095.98|1090.58|35
1656007600000|2022-06-23 18:06:40|1096.21|1090.81|1096.6|1091.2|1096.64|1091.24|1096.21|1090.81|31
1656007610000|2022-06-23 18:06:50|1096.63|1091.23|1096.4|1091|1096.66|1091.26|1096.4|1091|32
1656007620000|2022-06-23 18:07:00|1096.41|1091.01|1096.07|1090.67|1096.41|1091.01|1096|1090.6|25
1656007630000|2022-06-23 18:07:10|1096.12|1090.72|1096.54|1091.14|1096.55|1091.15|1096.11|1090.71|29
1656007640000|2022-06-23 18:07:20|1096.5|1091.1|1096.44|1091.04|1096.5|1091.1|1096.37|1090.97|28
1656007650000|2022-06-23 18:07:30|1096.42|1091.02|1096.5|1091.1|1096.52|1091.12|1096.42|1091.02|21
1656007660000|2022-06-23 18:07:40|1096.46|1091.06|1096.52|1091.12|1096.52|1091.12|1096.43|1091.03|25
1656007670000|2022-06-23 18:07:50|1096.54|1091.14|1096.65|1091.25|1097.02|1091.62|1096.54|1091.14|28
1656007680000|2022-06-23 18:08:00|1096.66|1091.26|1096.68|1091.28|1096.75|1091.35|1096.54|1091.14|31
1656007690000|2022-06-23 18:08:10|1096.67|1091.27|1096.25|1090.85|1096.71|1091.31|1096.25|1090.85|34
1656007700000|2022-06-23 18:08:20|1096.24|1090.84|1096.09|1090.69|1096.24|1090.84|1096.04|1090.64|26
1656007710000|2022-06-23 18:08:30|1096.08|1090.68|1095.95|1090.55|1096.08|1090.68|1095.76|1090.36|23
1656007720000|2022-06-23 18:08:40|1095.93|1090.53|1094.5|1089.1|1095.95|1090.55|1094.5|1089.1|28
1656007730000|2022-06-23 18:08:50|1094.37|1088.97|1094.39|1088.99|1094.47|1089.07|1094.19|1088.79|33
1656007740000|2022-06-23 18:09:00|1094.48|1089.08|1094.41|1089.01|1094.48|1089.08|1094.11|1088.71|35
1656007750000|2022-06-23 18:09:10|1094.43|1089.03|1094.17|1088.77|1094.43|1089.03|1094.17|1088.77|31
1656007760000|2022-06-23 18:09:20|1094.18|1088.78|1093.55|1088.15|1094.25|1088.85|1093.55|1088.15|36
1656007770000|2022-06-23 18:09:30|1093.45|1088.05|1092.69|1087.29|1093.45|1088.05|1092.69|1087.29|33
1656007780000|2022-06-23 18:09:40|1092.57|1087.17|1092.21|1086.81|1092.57|1087.17|1092.13|1086.73|30
1656007790000|2022-06-23 18:09:50|1092.14|1086.74|1092.8|1087.4|1092.94|1087.54|1092.14|1086.74|32
1656007800000|2022-06-23 18:10:00|1092.79|1087.39|1092|1086.6|1092.85|1087.45|1092|1086.6|33
1656007810000|2022-06-23 18:10:10|1091.99|1086.59|1091.99|1086.59|1092.06|1086.66|1091.94|1086.54|20
1656007820000|2022-06-23 18:10:20|1092.07|1086.67|1091.2|1085.8|1092.07|1086.67|1091.01|1085.61|31
1656007830000|2022-06-23 18:10:30|1091.22|1085.82|1091.78|1086.38|1091.78|1086.38|1091.22|1085.82|33
1656007840000|2022-06-23 18:10:40|1091.74|1086.34|1093.72|1088.32|1093.82|1088.42|1091.74|1086.34|35
1656007850000|2022-06-23 18:10:50|1093.76|1088.36|1094.3|1088.9|1094.43|1089.03|1093.76|1088.36|36
1656007860000|2022-06-23 18:11:00|1094.35|1088.95|1093.04|1087.64|1094.45|1089.05|1093.02|1087.62|39
1656007870000|2022-06-23 18:11:10|1093.03|1087.63|1093.24|1087.84|1093.61|1088.21|1093.02|1087.62|37
1656007880000|2022-06-23 18:11:20|1093.27|1087.87|1094.33|1088.93|1094.53|1089.13|1093.25|1087.85|37
1656007890000|2022-06-23 18:11:30|1094.31|1088.91|1094.39|1088.99|1094.41|1089.01|1094.11|1088.71|35
1656007900000|2022-06-23 18:11:40|1094.29|1088.89|1094.5|1089.1|1094.59|1089.19|1094.18|1088.78|33
1656007910000|2022-06-23 18:11:50|1094.51|1089.11|1095.02|1089.62|1095.02|1089.62|1094.43|1089.03|33
1656007920000|2022-06-23 18:12:00|1095.01|1089.61|1095.33|1089.93|1095.45|1090.05|1095.01|1089.61|35
1656007930000|2022-06-23 18:12:10|1095.28|1089.88|1096.63|1091.23|1096.68|1091.28|1095.25|1089.85|38
1656007940000|2022-06-23 18:12:20|1096.64|1091.24|1096.57|1091.17|1096.64|1091.24|1096.24|1090.84|29
1656007950000|2022-06-23 18:12:30|1096.48|1091.08|1096.66|1091.26|1096.82|1091.42|1096.32|1090.92|28
1656007960000|2022-06-23 18:12:40|1096.75|1091.35|1097.04|1091.64|1097.04|1091.64|1096.67|1091.27|33
1656007970000|2022-06-23 18:12:50|1097.06|1091.66|1096.86|1091.46|1097.35|1091.95|1096.83|1091.43|30
1656007980000|2022-06-23 18:13:00|1096.88|1091.48|1096.95|1091.55|1097.16|1091.76|1096.51|1091.11|35
1656007990000|2022-06-23 18:13:10|1096.98|1091.58|1096.6|1091.2|1097.12|1091.72|1096.58|1091.18|29
1656008000000|2022-06-23 18:13:20|1096.61|1091.21|1096.36|1090.96|1096.62|1091.22|1096.14|1090.74|33
1656008010000|2022-06-23 18:13:30|1096.38|1090.98|1096.87|1091.47|1096.88|1091.48|1096.29|1090.89|33
1656008020000|2022-06-23 18:13:40|1096.89|1091.49|1096.51|1091.11|1096.95|1091.55|1096.51|1091.11|28
1656008030000|2022-06-23 18:13:50|1096.55|1091.15|1096.07|1090.67|1096.66|1091.26|1096.07|1090.67|30
1656008040000|2022-06-23 18:14:00|1096.06|1090.66|1096.08|1090.68|1096.09|1090.69|1096.01|1090.61|20
1656008050000|2022-06-23 18:14:10|1096.18|1090.78|1095.65|1090.25|1096.18|1090.78|1095.64|1090.24|30
1656008060000|2022-06-23 18:14:20|1095.66|1090.26|1095.8|1090.4|1095.87|1090.47|1095.55|1090.15|27
1656008070000|2022-06-23 18:14:30|1095.83|1090.43|1095.88|1090.48|1096|1090.6|1095.82|1090.42|28
1656008080000|2022-06-23 18:14:40|1095.85|1090.45|1095.85|1090.45|1095.88|1090.48|1095.62|1090.22|27
1656008090000|2022-06-23 18:14:50|1095.84|1090.44|1095.81|1090.41|1095.88|1090.48|1095.7|1090.3|28
1656008100000|2022-06-23 18:15:00|1095.82|1090.42|1096.46|1091.06|1096.6|1091.2|1095.82|1090.42|34
1656008110000|2022-06-23 18:15:10|1096.5|1091.1|1097.36|1091.96|1097.36|1091.96|1096.23|1090.83|33
1656008120000|2022-06-23 18:15:20|1097.38|1091.98|1096.83|1091.43|1097.5|1092.1|1096.76|1091.36|35
1656008130000|2022-06-23 18:15:30|1096.94|1091.54|1096.67|1091.27|1096.94|1091.54|1096.43|1091.03|35
1656008140000|2022-06-23 18:15:40|1096.64|1091.24|1098.34|1092.94|1098.54|1093.14|1096.64|1091.24|35
1656008150000|2022-06-23 18:15:50|1098.31|1092.91|1098.09|1092.69|1098.32|1092.92|1097.74|1092.34|36
1656008160000|2022-06-23 18:16:00|1098.01|1092.61|1097.88|1092.48|1098.06|1092.66|1097.79|1092.39|39
1656008170000|2022-06-23 18:16:10|1097.89|1092.49|1097.89|1092.49|1098.05|1092.65|1097.85|1092.45|30
1656008180000|2022-06-23 18:16:20|1097.91|1092.51|1097.81|1092.41|1097.94|1092.54|1097.76|1092.36|28
1656008190000|2022-06-23 18:16:30|1097.61|1092.21|1097.35|1091.95|1097.68|1092.28|1096.81|1091.41|37
1656008200000|2022-06-23 18:16:40|1097.41|1092.01|1098.84|1093.44|1098.93|1093.53|1097.38|1091.98|35
1656008210000|2022-06-23 18:16:50|1098.86|1093.46|1098.48|1093.08|1098.92|1093.52|1098.4|1093|36
1656008220000|2022-06-23 18:17:00|1098.51|1093.11|1097.89|1092.49|1098.51|1093.11|1097.89|1092.49|29
1656008230000|2022-06-23 18:17:10|1097.94|1092.54|1098.41|1093.01|1098.45|1093.05|1097.81|1092.41|28
1656008240000|2022-06-23 18:17:20|1098.38|1092.98|1097.72|1092.32|1098.38|1092.98|1097.71|1092.31|27
1656008250000|2022-06-23 18:17:30|1097.73|1092.33|1097.74|1092.34|1097.78|1092.38|1097.61|1092.21|29
1656008260000|2022-06-23 18:17:40|1097.86|1092.46|1098.17|1092.77|1098.25|1092.85|1097.86|1092.46|23
1656008270000|2022-06-23 18:17:50|1098.16|1092.76|1097.55|1092.15|1098.16|1092.76|1097.55|1092.15|30
1656008280000|2022-06-23 18:18:00|1097.57|1092.17|1097.19|1091.79|1097.62|1092.22|1097.15|1091.75|31
1656008290000|2022-06-23 18:18:10|1097.18|1091.78|1097.11|1091.71|1097.42|1092.02|1097.08|1091.68|27
1656008300000|2022-06-23 18:18:20|1097.07|1091.67|1097.64|1092.24|1097.77|1092.37|1097.07|1091.67|33
1656008310000|2022-06-23 18:18:30|1097.65|1092.25|1098.45|1093.05|1098.45|1093.05|1097.59|1092.19|35
1656008320000|2022-06-23 18:18:40|1098.47|1093.07|1098.68|1093.28|1099.06|1093.66|1098.45|1093.05|34
1656008330000|2022-06-23 18:18:50|1098.77|1093.37|1098.53|1093.13|1099|1093.6|1098.35|1092.95|37
1656008340000|2022-06-23 18:19:00|1098.51|1093.11|1098.48|1093.08|1098.69|1093.29|1098.45|1093.05|34
1656008350000|2022-06-23 18:19:10|1098.43|1093.03|1097.97|1092.57|1098.44|1093.04|1097.88|1092.48|32
1656008360000|2022-06-23 18:19:20|1097.87|1092.47|1098.46|1093.06|1098.56|1093.16|1097.78|1092.38|33
1656008370000|2022-06-23 18:19:30|1098.53|1093.13|1098.66|1093.26|1098.74|1093.34|1098.49|1093.09|31
1656008380000|2022-06-23 18:19:40|1098.72|1093.32|1098.74|1093.34|1098.99|1093.59|1098.72|1093.32|27
1656008390000|2022-06-23 18:19:50|1098.67|1093.27|1098.73|1093.33|1098.79|1093.39|1098.67|1093.27|27
1656008400000|2022-06-23 18:20:00|1098.72|1093.32|1098.27|1092.87|1098.74|1093.34|1098.27|1092.87|30
1656008410000|2022-06-23 18:20:10|1098.25|1092.85|1098.31|1092.91|1098.47|1093.07|1098.16|1092.76|26
1656008420000|2022-06-23 18:20:20|1098.3|1092.9|1098.12|1092.72|1098.37|1092.97|1098.06|1092.66|29
1656008430000|2022-06-23 18:20:30|1098.11|1092.71|1098.3|1092.9|1098.39|1092.99|1098.04|1092.64|30
1656008440000|2022-06-23 18:20:40|1098.26|1092.86|1098|1092.6|1098.26|1092.86|1097.93|1092.53|35
1656008450000|2022-06-23 18:20:50|1098.01|1092.61|1097.93|1092.53|1098.03|1092.63|1097.85|1092.45|32
1656008460000|2022-06-23 18:21:00|1097.95|1092.55|1097.95|1092.55|1098.11|1092.71|1097.88|1092.48|34
1656008470000|2022-06-23 18:21:10|1097.97|1092.57|1097.73|1092.33|1097.97|1092.57|1097.72|1092.32|30
1656008480000|2022-06-23 18:21:20|1097.72|1092.32|1097.5|1092.1|1097.78|1092.38|1097.43|1092.03|28
1656008490000|2022-06-23 18:21:30|1097.42|1092.02|1098.08|1092.68|1098.08|1092.68|1097.42|1092.02|33
1656008500000|2022-06-23 18:21:40|1098.06|1092.66|1097.74|1092.34|1098.06|1092.66|1097.7|1092.3|30
1656008510000|2022-06-23 18:21:50|1097.71|1092.31|1097.97|1092.57|1098.03|1092.63|1097.69|1092.29|32
1656008520000|2022-06-23 18:22:00|1097.79|1092.39|1097.94|1092.54|1098.61|1093.21|1097.79|1092.39|35
1656008530000|2022-06-23 18:22:10|1097.9|1092.5|1097.79|1092.39|1098.21|1092.81|1097.79|1092.39|34
1656008540000|2022-06-23 18:22:20|1097.68|1092.28|1097.68|1092.28|1097.73|1092.33|1097.56|1092.16|29
1656008550000|2022-06-23 18:22:30|1097.59|1092.19|1097.93|1092.53|1098.06|1092.66|1097.59|1092.19|34
1656008560000|2022-06-23 18:22:40|1097.96|1092.56|1097.97|1092.57|1098.15|1092.75|1097.86|1092.46|32
1656008570000|2022-06-23 18:22:50|1097.95|1092.55|1097.95|1092.55|1098.1|1092.7|1097.92|1092.52|33
1656008580000|2022-06-23 18:23:00|1097.96|1092.56|1097.77|1092.37|1097.96|1092.56|1097.63|1092.23|27
1656008590000|2022-06-23 18:23:10|1097.74|1092.34|1097.92|1092.52|1097.92|1092.52|1097.66|1092.26|28
1656008600000|2022-06-23 18:23:20|1097.89|1092.49|1097.99|1092.59|1098.13|1092.73|1097.82|1092.42|36
1656008610000|2022-06-23 18:23:30|1097.93|1092.53|1098.05|1092.65|1098.07|1092.67|1097.92|1092.52|32
1656008620000|2022-06-23 18:23:40|1098.03|1092.63|1099.22|1093.82|1099.27|1093.87|1098|1092.6|36
1656008630000|2022-06-23 18:23:50|1099.1|1093.7|1099.3|1093.9|1099.34|1093.94|1098.87|1093.47|36
1656008640000|2022-06-23 18:24:00|1099.27|1093.87|1098.82|1093.42|1099.31|1093.91|1098.82|1093.42|32
1656008650000|2022-06-23 18:24:10|1098.76|1093.36|1098.48|1093.08|1098.76|1093.36|1098.33|1092.93|30
1656008660000|2022-06-23 18:24:20|1098.49|1093.09|1098.29|1092.89|1098.49|1093.09|1098.05|1092.65|34
1656008670000|2022-06-23 18:24:30|1098.3|1092.9|1098.5|1093.1|1098.5|1093.1|1098.19|1092.79|26
1656008680000|2022-06-23 18:24:40|1098.51|1093.11|1098.67|1093.27|1098.67|1093.27|1098.47|1093.07|35
1656008690000|2022-06-23 18:24:50|1098.73|1093.33|1098.95|1093.55|1099.05|1093.65|1098.73|1093.33|21
1656008700000|2022-06-23 18:25:00|1098.96|1093.56|1098.65|1093.25|1099.02|1093.62|1098.52|1093.12|33
1656008710000|2022-06-23 18:25:10|1098.56|1093.16|1098.88|1093.48|1099.12|1093.72|1098.43|1093.03|33
1656008720000|2022-06-23 18:25:20|1098.85|1093.45|1098.66|1093.26|1098.96|1093.56|1098.65|1093.25|34
1656008730000|2022-06-23 18:25:30|1098.64|1093.24|1098.57|1093.17|1098.66|1093.26|1098.45|1093.05|28
1656008740000|2022-06-23 18:25:40|1098.55|1093.15|1098.05|1092.65|1098.57|1093.17|1098|1092.6|26
1656008750000|2022-06-23 18:25:50|1098.04|1092.64|1098.42|1093.02|1098.55|1093.15|1098.01|1092.61|35
1656008760000|2022-06-23 18:26:00|1098.41|1093.01|1098.65|1093.25|1098.71|1093.31|1098.41|1093.01|33
1656008770000|2022-06-23 18:26:10|1098.64|1093.24|1098.96|1093.56|1099.3|1093.9|1098.64|1093.24|30
1656008780000|2022-06-23 18:26:20|1099.05|1093.65|1098.58|1093.18|1099.07|1093.67|1098.58|1093.18|38
1656008790000|2022-06-23 18:26:30|1098.8|1093.4|1099.05|1093.65|1099.11|1093.71|1098.61|1093.21|33
1656008800000|2022-06-23 18:26:40|1099.09|1093.69|1099.35|1093.95|1099.35|1093.95|1098.86|1093.46|34
1656008810000|2022-06-23 18:26:50|1099.41|1094.01|1099.56|1094.16|1100.01|1094.61|1099.41|1094.01|35
1656008820000|2022-06-23 18:27:00|1099.51|1094.11|1099.36|1093.96|1100.04|1094.64|1099.29|1093.89|32
1656008830000|2022-06-23 18:27:10|1099.32|1093.92|1099.77|1094.37|1099.8|1094.4|1099.24|1093.84|33
1656008840000|2022-06-23 18:27:20|1099.79|1094.39|1099.88|1094.48|1099.99|1094.59|1099.69|1094.29|32
1656008850000|2022-06-23 18:27:30|1099.82|1094.42|1099.54|1094.14|1099.92|1094.52|1099.54|1094.14|33
1656008860000|2022-06-23 18:27:40|1099.53|1094.13|1099.7|1094.3|1099.78|1094.38|1099.45|1094.05|30
1656008870000|2022-06-23 18:27:50|1099.73|1094.33|1099.94|1094.54|1099.94|1094.54|1099.61|1094.21|33
1656008880000|2022-06-23 18:28:00|1099.82|1094.42|1100.21|1094.81|1100.29|1094.89|1099.78|1094.38|37
1656008890000|2022-06-23 18:28:10|1100.41|1095.01|1100.21|1094.81|1100.51|1095.11|1100.21|1094.81|27
1656008900000|2022-06-23 18:28:20|1100.18|1094.78|1100.15|1094.75|1100.21|1094.81|1100.07|1094.67|22
1656008910000|2022-06-23 18:28:30|1100.16|1094.76|1100.21|1094.81|1100.23|1094.83|1099.68|1094.28|33
1656008920000|2022-06-23 18:28:40|1100.22|1094.82|1100.58|1095.18|1100.6|1095.2|1100.19|1094.79|28
1656008930000|2022-06-23 18:28:50|1100.54|1095.14|1099.91|1094.51|1100.57|1095.17|1099.91|1094.51|35
1656008940000|2022-06-23 18:29:00|1099.89|1094.49|1099.95|1094.55|1100.06|1094.66|1099.8|1094.4|30
1656008950000|2022-06-23 18:29:10|1099.93|1094.53|1099.94|1094.54|1099.98|1094.58|1099.76|1094.36|31
1656008960000|2022-06-23 18:29:20|1099.95|1094.55|1099.58|1094.18|1099.95|1094.55|1099.51|1094.11|27
1656008970000|2022-06-23 18:29:30|1099.61|1094.21|1099.63|1094.23|1099.67|1094.27|1099.47|1094.07|30
1656008980000|2022-06-23 18:29:40|1099.62|1094.22|1099.56|1094.16|1099.69|1094.29|1099.55|1094.15|22
1656008990000|2022-06-23 18:29:50|1099.57|1094.17|1099.57|1094.17|1099.62|1094.22|1099.54|1094.14|21
1656009000000|2022-06-23 18:30:00|1099.54|1094.14|1099.31|1093.91|1099.58|1094.18|1099.31|1093.91|28
1656009010000|2022-06-23 18:30:10|1099.38|1093.98|1099.89|1094.49|1099.99|1094.59|1099.31|1093.91|32
1656009020000|2022-06-23 18:30:20|1099.84|1094.44|1100.16|1094.76|1100.21|1094.81|1099.84|1094.44|36
1656009030000|2022-06-23 18:30:30|1100.15|1094.75|1099.99|1094.59|1100.17|1094.77|1099.99|1094.59|26
1656009040000|2022-06-23 18:30:40|1099.97|1094.57|1100.34|1094.94|1100.37|1094.97|1099.97|1094.57|31
1656009050000|2022-06-23 18:30:50|1100.31|1094.91|1100.21|1094.81|1100.49|1095.09|1100.21|1094.81|32
1656009060000|2022-06-23 18:31:00|1100.22|1094.82|1100.38|1094.98|1100.38|1094.98|1100.12|1094.72|36
1656009070000|2022-06-23 18:31:10|1100.41|1095.01|1100.51|1095.11|1100.64|1095.24|1100.29|1094.89|29
1656009080000|2022-06-23 18:31:20|1100.5|1095.1|1100.62|1095.22|1100.65|1095.25|1100.42|1095.02|32
1656009090000|2022-06-23 18:31:30|1100.65|1095.25|1101.12|1095.72|1101.28|1095.88|1100.64|1095.24|36
1656009100000|2022-06-23 18:31:40|1101.13|1095.73|1101.18|1095.78|1101.24|1095.84|1100.81|1095.41|29
1656009110000|2022-06-23 18:31:50|1101.21|1095.81|1101.23|1095.83|1101.24|1095.84|1101.12|1095.72|21
1656009120000|2022-06-23 18:32:00|1101.26|1095.86|1103.37|1097.97|1104.77|1099.37|1101.18|1095.78|39
1656009130000|2022-06-23 18:32:10|1103.43|1098.03|1103.48|1098.08|1103.73|1098.33|1103.37|1097.97|37
1656009140000|2022-06-23 18:32:20|1103.47|1098.07|1104.01|1098.61|1104.64|1099.24|1103.39|1097.99|39
1656009150000|2022-06-23 18:32:30|1104|1098.6|1103.91|1098.51|1104.14|1098.74|1103.56|1098.16|37
1656009160000|2022-06-23 18:32:40|1103.86|1098.46|1103.39|1097.99|1103.9|1098.5|1103.09|1097.69|39
1656009170000|2022-06-23 18:32:50|1103.37|1097.97|1103.83|1098.43|1103.87|1098.47|1103.36|1097.96|35
1656009180000|2022-06-23 18:33:00|1103.77|1098.37|1103.38|1097.98|1103.86|1098.46|1103.38|1097.98|30
1656009190000|2022-06-23 18:33:10|1103.37|1097.97|1103.32|1097.92|1103.41|1098.01|1103.18|1097.78|30
1656009200000|2022-06-23 18:33:20|1103.38|1097.98|1103.04|1097.64|1103.52|1098.12|1102.94|1097.54|32
1656009210000|2022-06-23 18:33:30|1102.99|1097.59|1102.73|1097.33|1102.99|1097.59|1102.57|1097.17|33
1656009220000|2022-06-23 18:33:40|1102.74|1097.34|1102.58|1097.18|1102.76|1097.36|1102.46|1097.06|31
1656009230000|2022-06-23 18:33:50|1102.55|1097.15|1102.6|1097.2|1102.67|1097.27|1102.48|1097.08|30
1656009240000|2022-06-23 18:34:00|1102.59|1097.19|1102.52|1097.12|1102.67|1097.27|1102.47|1097.07|36
1656009250000|2022-06-23 18:34:10|1102.51|1097.11|1102.59|1097.19|1102.62|1097.22|1102.47|1097.07|34
1656009260000|2022-06-23 18:34:20|1102.56|1097.16|1103.73|1098.33|1103.78|1098.38|1102.52|1097.12|32
1656009270000|2022-06-23 18:34:30|1103.74|1098.34|1102.73|1097.33|1103.77|1098.37|1102.6|1097.2|36
1656009280000|2022-06-23 18:34:40|1102.82|1097.42|1103.03|1097.63|1103.07|1097.67|1102.82|1097.42|31
1656009290000|2022-06-23 18:34:50|1102.97|1097.57|1102.87|1097.47|1103.17|1097.77|1102.83|1097.43|33
1656009300000|2022-06-23 18:35:00|1102.94|1097.54|1103.37|1097.97|1103.4|1098|1102.85|1097.45|27
1656009310000|2022-06-23 18:35:10|1103.39|1097.99|1103.72|1098.32|1103.77|1098.37|1103.13|1097.73|33
1656009320000|2022-06-23 18:35:20|1103.74|1098.34|1104.03|1098.63|1104.16|1098.76|1103.73|1098.33|33
1656009330000|2022-06-23 18:35:30|1104.02|1098.62|1104.33|1098.93|1104.37|1098.97|1103.99|1098.59|33
1656009340000|2022-06-23 18:35:40|1104.4|1099|1104.45|1099.05|1104.6|1099.2|1104.4|1099|32
1656009350000|2022-06-23 18:35:50|1104.46|1099.06|1104.09|1098.69|1104.46|1099.06|1104.05|1098.65|33
1656009360000|2022-06-23 18:36:00|1104.11|1098.71|1103.77|1098.37|1104.25|1098.85|1103.77|1098.37|33
1656009370000|2022-06-23 18:36:10|1103.75|1098.35|1102.73|1097.33|1103.75|1098.35|1102.73|1097.33|31
1656009380000|2022-06-23 18:36:20|1102.75|1097.35|1102.43|1097.03|1102.75|1097.35|1102.14|1096.74|33
1656009390000|2022-06-23 18:36:30|1102.4|1097|1102.02|1096.62|1102.4|1097|1102.02|1096.62|34
1656009400000|2022-06-23 18:36:40|1102.01|1096.61|1102.06|1096.66|1102.11|1096.71|1101.96|1096.56|35
1656009410000|2022-06-23 18:36:50|1102.05|1096.65|1102.08|1096.68|1102.15|1096.75|1101.94|1096.54|31
1656009420000|2022-06-23 18:37:00|1102.07|1096.67|1102.35|1096.95|1102.56|1097.16|1101.88|1096.48|38
1656009430000|2022-06-23 18:37:10|1102.36|1096.96|1102.24|1096.84|1102.36|1096.96|1101.98|1096.58|36
1656009440000|2022-06-23 18:37:20|1102.41|1097.01|1102.19|1096.79|1102.43|1097.03|1102.19|1096.79|33
1656009450000|2022-06-23 18:37:30|1102.2|1096.8|1101.91|1096.51|1102.2|1096.8|1101.81|1096.41|31
1656009460000|2022-06-23 18:37:40|1101.9|1096.5|1101.55|1096.15|1101.94|1096.54|1101.54|1096.14|37
1656009470000|2022-06-23 18:37:50|1101.59|1096.19|1101.36|1095.96|1101.62|1096.22|1101.27|1095.87|30
1656009480000|2022-06-23 18:38:00|1101.29|1095.89|1101.4|1096|1101.8|1096.4|1101.21|1095.81|36
1656009490000|2022-06-23 18:38:10|1101.42|1096.02|1101.19|1095.79|1101.59|1096.19|1100.99|1095.59|35
1656009500000|2022-06-23 18:38:20|1101.21|1095.81|1101.38|1095.98|1101.38|1095.98|1101.13|1095.73|31
1656009510000|2022-06-23 18:38:30|1101.39|1095.99|1101.71|1096.31|1102.05|1096.65|1101.39|1095.99|31
1656009520000|2022-06-23 18:38:40|1101.7|1096.3|1101.97|1096.57|1101.97|1096.57|1101.63|1096.23|28
1656009530000|2022-06-23 18:38:50|1101.99|1096.59|1101.31|1095.91|1101.99|1096.59|1101.29|1095.89|30
1656009540000|2022-06-23 18:39:00|1101.23|1095.83|1100.76|1095.36|1101.41|1096.01|1100.75|1095.35|32
1656009550000|2022-06-23 18:39:10|1100.73|1095.33|1100.38|1094.98|1100.73|1095.33|1100.13|1094.73|34
1656009560000|2022-06-23 18:39:20|1100.41|1095.01|1099.72|1094.32|1100.47|1095.07|1099.42|1094.02|36
1656009570000|2022-06-23 18:39:30|1099.69|1094.29|1100.45|1095.05|1100.45|1095.05|1099.57|1094.17|35
1656009580000|2022-06-23 18:39:40|1100.56|1095.16|1100.36|1094.96|1100.62|1095.22|1100.36|1094.96|30
1656009590000|2022-06-23 18:39:50|1100.45|1095.05|1100.85|1095.45|1100.85|1095.45|1100.43|1095.03|33
1656009600000|2022-06-23 18:40:00|1100.89|1095.49|1102.02|1096.62|1102.11|1096.71|1100.89|1095.49|34
1656009610000|2022-06-23 18:40:10|1101.99|1096.59|1102.35|1096.95|1102.35|1096.95|1101.83|1096.43|33
1656009620000|2022-06-23 18:40:20|1102.17|1096.77|1101.71|1096.31|1102.36|1096.96|1101.47|1096.07|35
1656009630000|2022-06-23 18:40:30|1101.72|1096.32|1102.21|1096.81|1102.39|1096.99|1101.72|1096.32|32
1656009640000|2022-06-23 18:40:40|1102.2|1096.8|1101.93|1096.53|1102.25|1096.85|1101.79|1096.39|35
1656009650000|2022-06-23 18:40:50|1101.92|1096.52|1101.71|1096.31|1101.94|1096.54|1101.51|1096.11|33
1656009660000|2022-06-23 18:41:00|1101.68|1096.28|1101.63|1096.23|1101.79|1096.39|1101.61|1096.21|35
1656009670000|2022-06-23 18:41:10|1101.58|1096.18|1101.55|1096.15|1101.7|1096.3|1101.5|1096.1|25
1656009680000|2022-06-23 18:41:20|1101.6|1096.2|1101.54|1096.14|1101.6|1096.2|1101.5|1096.1|27
1656009690000|2022-06-23 18:41:30|1101.52|1096.12|1101.34|1095.94|1101.54|1096.14|1101.31|1095.91|26
1656009700000|2022-06-23 18:41:40|1101.31|1095.91|1101.01|1095.61|1101.31|1095.91|1100.95|1095.55|34
1656009710000|2022-06-23 18:41:50|1101.02|1095.62|1101.47|1096.07|1101.57|1096.17|1100.99|1095.59|30
1656009720000|2022-06-23 18:42:00|1101.43|1096.03|1101.27|1095.87|1101.5|1096.1|1101.18|1095.78|32
1656009730000|2022-06-23 18:42:10|1101.25|1095.85|1101.51|1096.11|1101.51|1096.11|1101.25|1095.85|27
1656009740000|2022-06-23 18:42:20|1101.53|1096.13|1101.92|1096.52|1102.05|1096.65|1101.5|1096.1|29
1656009750000|2022-06-23 18:42:30|1101.91|1096.51|1101.57|1096.17|1101.91|1096.51|1101.55|1096.15|32
1656009760000|2022-06-23 18:42:40|1101.6|1096.2|1101.17|1095.77|1101.62|1096.22|1101.03|1095.63|29
1656009770000|2022-06-23 18:42:50|1101.14|1095.74|1101.07|1095.67|1101.14|1095.74|1100.99|1095.59|24
1656009780000|2022-06-23 18:43:00|1101.02|1095.62|1101.84|1096.44|1101.84|1096.44|1101.02|1095.62|30
1656009790000|2022-06-23 18:43:10|1101.8|1096.4|1101.97|1096.57|1102.16|1096.76|1101.69|1096.29|25
1656009800000|2022-06-23 18:43:20|1102.04|1096.64|1102.09|1096.69|1102.28|1096.88|1101.96|1096.56|35
1656009810000|2022-06-23 18:43:30|1102.06|1096.66|1102.03|1096.63|1102.18|1096.78|1102.03|1096.63|24
1656009820000|2022-06-23 18:43:40|1102.05|1096.65|1101.92|1096.52|1102.23|1096.83|1101.92|1096.52|26
1656009830000|2022-06-23 18:43:50|1101.91|1096.51|1101.69|1096.29|1101.91|1096.51|1101.39|1095.99|27
1656009840000|2022-06-23 18:44:00|1101.72|1096.32|1102.24|1096.84|1102.25|1096.85|1101.71|1096.31|29
1656009850000|2022-06-23 18:44:10|1102.23|1096.83|1102.96|1097.56|1102.96|1097.56|1102.17|1096.77|32
1656009860000|2022-06-23 18:44:20|1103.01|1097.61|1103.43|1098.03|1103.43|1098.03|1103.01|1097.61|26
1656009870000|2022-06-23 18:44:30|1103.28|1097.88|1103.2|1097.8|1103.36|1097.96|1103.08|1097.68|34
1656009880000|2022-06-23 18:44:40|1103.09|1097.69|1104.03|1098.63|1104.05|1098.65|1103.07|1097.67|36
1656009890000|2022-06-23 18:44:50|1104.01|1098.61|1104.23|1098.83|1104.23|1098.83|1103.84|1098.44|37
1656009900000|2022-06-23 18:45:00|1104.25|1098.85|1104.44|1099.04|1104.76|1099.36|1104.2|1098.8|33
1656009910000|2022-06-23 18:45:10|1104.49|1099.09|1103.32|1097.92|1104.49|1099.09|1103.32|1097.92|33
1656009920000|2022-06-23 18:45:20|1103.28|1097.88|1102.2|1096.8|1103.28|1097.88|1101.9|1096.5|34
1656009930000|2022-06-23 18:45:30|1102.21|1096.81|1102.07|1096.67|1102.22|1096.82|1102.07|1096.67|26
1656009940000|2022-06-23 18:45:40|1102.12|1096.72|1101.75|1096.35|1102.12|1096.72|1101.49|1096.09|36
1656009950000|2022-06-23 18:45:50|1101.74|1096.34|1101.71|1096.31|1101.98|1096.58|1101.54|1096.14|35
1656009960000|2022-06-23 18:46:00|1101.6|1096.2|1101.52|1096.12|1101.76|1096.36|1101.27|1095.87|36
1656009970000|2022-06-23 18:46:10|1101.41|1096.01|1100.42|1095.02|1101.44|1096.04|1100.36|1094.96|35
1656009980000|2022-06-23 18:46:20|1100.45|1095.05|1100.12|1094.72|1100.53|1095.13|1100.1|1094.7|32
1656009990000|2022-06-23 18:46:30|1100.11|1094.71|1100.13|1094.73|1100.13|1094.73|1099.84|1094.44|32
1656010000000|2022-06-23 18:46:40|1100.15|1094.75|1100.09|1094.69|1100.15|1094.75|1100.04|1094.64|25
1656010010000|2022-06-23 18:46:50|1100.08|1094.68|1100.61|1095.21|1100.61|1095.21|1099.94|1094.54|30
1656010020000|2022-06-23 18:47:00|1100.6|1095.2|1100.64|1095.24|1100.81|1095.41|1100.36|1094.96|34
1656010030000|2022-06-23 18:47:10|1100.51|1095.11|1101.15|1095.75|1101.2|1095.8|1100.51|1095.11|32
1656010040000|2022-06-23 18:47:20|1101.17|1095.77|1100.84|1095.44|1101.18|1095.78|1100.72|1095.32|32
1656010050000|2022-06-23 18:47:30|1101.06|1095.66|1101.34|1095.94|1101.42|1096.02|1101.06|1095.66|38
1656010060000|2022-06-23 18:47:40|1101.37|1095.97|1101.08|1095.68|1101.58|1096.18|1100.99|1095.59|31
1656010070000|2022-06-23 18:47:50|1101.11|1095.71|1101.22|1095.82|1101.33|1095.93|1101.08|1095.68|28
1656010080000|2022-06-23 18:48:00|1101.23|1095.83|1101.59|1096.19|1101.61|1096.21|1101.23|1095.83|32
1656010090000|2022-06-23 18:48:10|1101.57|1096.17|1102.38|1096.98|1102.43|1097.03|1101.54|1096.14|32
1656010100000|2022-06-23 18:48:20|1102.33|1096.93|1102.24|1096.84|1102.4|1097|1102.17|1096.77|30
1656010110000|2022-06-23 18:48:30|1102.23|1096.83|1102.07|1096.67|1102.23|1096.83|1102.05|1096.65|24
1656010120000|2022-06-23 18:48:40|1102.06|1096.66|1102.14|1096.74|1102.14|1096.74|1102.04|1096.64|22
1656010130000|2022-06-23 18:48:50|1102.15|1096.75|1102.36|1096.96|1102.37|1096.97|1102.12|1096.72|20
1656010140000|2022-06-23 18:49:00|1102.41|1097.01|1103.06|1097.66|1103.06|1097.66|1102.41|1097.01|29
1656010150000|2022-06-23 18:49:10|1103.13|1097.73|1103.06|1097.66|1103.16|1097.76|1102.97|1097.57|30
1656010160000|2022-06-23 18:49:20|1103.05|1097.65|1102.55|1097.15|1103.13|1097.73|1102.52|1097.12|36
1656010170000|2022-06-23 18:49:30|1102.5|1097.1|1102.05|1096.65|1102.51|1097.11|1101.93|1096.53|29
1656010180000|2022-06-23 18:49:40|1102.01|1096.61|1102.02|1096.62|1102.47|1097.07|1101.9|1096.5|37
1656010190000|2022-06-23 18:49:50|1102.01|1096.61|1102.38|1096.98|1102.47|1097.07|1101.94|1096.54|32
1656010200000|2022-06-23 18:50:00|1102.41|1097.01|1102.95|1097.55|1102.95|1097.55|1102.41|1097.01|31
1656010210000|2022-06-23 18:50:10|1102.96|1097.56|1103.38|1097.98|1103.4|1098|1102.85|1097.45|36
1656010220000|2022-06-23 18:50:20|1103.39|1097.99|1102.94|1097.54|1103.42|1098.02|1102.94|1097.54|24
1656010230000|2022-06-23 18:50:30|1102.96|1097.56|1103.06|1097.66|1103.11|1097.71|1102.89|1097.49|25
1656010240000|2022-06-23 18:50:40|1103.07|1097.67|1104.42|1099.02|1104.52|1099.12|1103.01|1097.61|33
1656010250000|2022-06-23 18:50:50|1104.4|1099|1104.16|1098.76|1104.4|1099|1104|1098.6|32
1656010260000|2022-06-23 18:51:00|1104.22|1098.82|1104.59|1099.19|1104.91|1099.51|1104.12|1098.72|37
1656010270000|2022-06-23 18:51:10|1104.63|1099.23|1104.24|1098.84|1104.63|1099.23|1104.17|1098.77|34
1656010280000|2022-06-23 18:51:20|1104.23|1098.83|1104.21|1098.81|1104.3|1098.9|1104.17|1098.77|28
1656010290000|2022-06-23 18:51:30|1104.2|1098.8|1104.13|1098.73|1104.25|1098.85|1103.89|1098.49|30
1656010300000|2022-06-23 18:51:40|1104.14|1098.74|1104.01|1098.61|1104.14|1098.74|1103.99|1098.59|28
1656010310000|2022-06-23 18:51:50|1104.09|1098.69|1104.28|1098.88|1104.4|1099|1103.88|1098.48|35
1656010320000|2022-06-23 18:52:00|1104.27|1098.87|1104.04|1098.64|1104.27|1098.87|1104.04|1098.64|27
1656010330000|2022-06-23 18:52:10|1104.05|1098.65|1104.22|1098.82|1104.37|1098.97|1104|1098.6|27
1656010340000|2022-06-23 18:52:20|1104.23|1098.83|1104.34|1098.94|1104.38|1098.98|1104.23|1098.83|18
1656010350000|2022-06-23 18:52:30|1104.31|1098.91|1104.02|1098.62|1104.33|1098.93|1104.02|1098.62|20
1656010360000|2022-06-23 18:52:40|1104.04|1098.64|1103.96|1098.56|1104.1|1098.7|1103.96|1098.56|24
1656010370000|2022-06-23 18:52:50|1103.95|1098.55|1103.92|1098.52|1104.08|1098.68|1103.73|1098.33|33
1656010380000|2022-06-23 18:53:00|1103.91|1098.51|1104.15|1098.75|1104.16|1098.76|1103.88|1098.48|24
1656010390000|2022-06-23 18:53:10|1104.07|1098.67|1103.9|1098.5|1104.13|1098.73|1103.84|1098.44|28
1656010400000|2022-06-23 18:53:20|1103.92|1098.52|1102.78|1097.38|1103.95|1098.55|1102.68|1097.28|26
1656010410000|2022-06-23 18:53:30|1102.88|1097.48|1102.51|1097.11|1102.88|1097.48|1102.5|1097.1|30
1656010420000|2022-06-23 18:53:40|1102.75|1097.35|1102.79|1097.39|1102.87|1097.47|1102.51|1097.11|35
1656010430000|2022-06-23 18:53:50|1102.78|1097.38|1102.12|1096.72|1102.78|1097.38|1102.12|1096.72|31
1656010440000|2022-06-23 18:54:00|1102.1|1096.7|1102.33|1096.93|1102.39|1096.99|1101.7|1096.3|36
1656010450000|2022-06-23 18:54:10|1102.56|1097.16|1102.62|1097.22|1102.82|1097.42|1102.56|1097.16|29
1656010460000|2022-06-23 18:54:20|1102.67|1097.27|1102.93|1097.53|1103.08|1097.68|1102.62|1097.22|35
1656010470000|2022-06-23 18:54:30|1102.82|1097.42|1102.65|1097.25|1102.82|1097.42|1102.61|1097.21|26
1656010480000|2022-06-23 18:54:40|1102.67|1097.27|1102.31|1096.91|1102.71|1097.31|1102.27|1096.87|30
1656010490000|2022-06-23 18:54:50|1102.38|1096.98|1102.01|1096.61|1102.38|1096.98|1101.97|1096.57|35
1656010500000|2022-06-23 18:55:00|1102.03|1096.63|1101.4|1096|1102.2|1096.8|1101.4|1096|29
1656010510000|2022-06-23 18:55:10|1101.32|1095.92|1101.47|1096.07|1101.51|1096.11|1101.31|1095.91|30
1656010520000|2022-06-23 18:55:20|1101.51|1096.11|1102.32|1096.92|1102.38|1096.98|1101.47|1096.07|26
1656010530000|2022-06-23 18:55:30|1102.33|1096.93|1102.08|1096.68|1102.34|1096.94|1101.92|1096.52|18
1656010540000|2022-06-23 18:55:40|1101.95|1096.55|1102.08|1096.68|1102.15|1096.75|1101.95|1096.55|22
1656010550000|2022-06-23 18:55:50|1102.09|1096.69|1102.37|1096.97|1102.37|1096.97|1101.63|1096.23|30
1656010560000|2022-06-23 18:56:00|1102.35|1096.95|1102.52|1097.12|1102.96|1097.56|1102.35|1096.95|34
1656010570000|2022-06-23 18:56:10|1102.32|1096.92|1102.37|1096.97|1102.44|1097.04|1102.29|1096.89|31
1656010580000|2022-06-23 18:56:20|1102.38|1096.98|1102.33|1096.93|1102.45|1097.05|1102.33|1096.93|20
1656010590000|2022-06-23 18:56:30|1102.34|1096.94|1102.21|1096.81|1102.44|1097.04|1102.18|1096.78|28
1656010600000|2022-06-23 18:56:40|1102.17|1096.77|1102.36|1096.96|1102.44|1097.04|1102.17|1096.77|31
1656010610000|2022-06-23 18:56:50|1102.35|1096.95|1102.49|1097.09|1102.57|1097.17|1101.91|1096.51|32
1656010620000|2022-06-23 18:57:00|1102.52|1097.12|1102.6|1097.2|1102.6|1097.2|1102.5|1097.1|19
1656010630000|2022-06-23 18:57:10|1102.59|1097.19|1102.6|1097.2|1102.64|1097.24|1102.53|1097.13|19
1656010640000|2022-06-23 18:57:20|1102.59|1097.19|1102.13|1096.73|1102.59|1097.19|1102.13|1096.73|26
1656010650000|2022-06-23 18:57:30|1102.1|1096.7|1102.48|1097.08|1102.5|1097.1|1102.08|1096.68|24
1656010660000|2022-06-23 18:57:40|1102.49|1097.09|1102.65|1097.25|1102.65|1097.25|1102.48|1097.08|27
1656010670000|2022-06-23 18:57:50|1102.52|1097.12|1102.53|1097.13|1102.64|1097.24|1102.51|1097.11|21
1656010680000|2022-06-23 18:58:00|1102.61|1097.21|1102.47|1097.07|1102.63|1097.23|1102.47|1097.07|19
1656010690000|2022-06-23 18:58:10|1102.48|1097.08|1102.93|1097.53|1102.98|1097.58|1102.39|1096.99|19
1656010700000|2022-06-23 18:58:20|1102.92|1097.52|1103.18|1097.78|1103.2|1097.8|1102.88|1097.48|25
1656010710000|2022-06-23 18:58:30|1103.16|1097.76|1103.63|1098.23|1103.63|1098.23|1103.16|1097.76|33
1656010720000|2022-06-23 18:58:40|1103.65|1098.25|1103.9|1098.5|1104.14|1098.74|1103.65|1098.25|26
1656010730000|2022-06-23 18:58:50|1103.89|1098.49|1103.99|1098.59|1104.13|1098.73|1103.87|1098.47|24
1656010740000|2022-06-23 18:59:00|1104.06|1098.66|1103.57|1098.17|1104.06|1098.66|1103.44|1098.04|30
1656010750000|2022-06-23 18:59:10|1103.6|1098.2|1103.64|1098.24|1103.82|1098.42|1103.45|1098.05|30
1656010760000|2022-06-23 18:59:20|1103.62|1098.22|1103.5|1098.1|1103.62|1098.22|1103.41|1098.01|27
1656010770000|2022-06-23 18:59:30|1103.47|1098.07|1103.46|1098.06|1103.63|1098.23|1103.37|1097.97|28
1656010780000|2022-06-23 18:59:40|1103.48|1098.08|1103.43|1098.03|1103.56|1098.16|1103.38|1097.98|30
1656010790000|2022-06-23 18:59:50|1103.44|1098.04|1103.52|1098.12|1103.52|1098.12|1103.41|1098.01|14
1656010800000|2022-06-23 19:00:00|1103.65|1098.25|1103.71|1098.31|1103.88|1098.48|1103.59|1098.19|33
1656010810000|2022-06-23 19:00:10|1103.72|1098.32|1103.31|1097.91|1103.72|1098.32|1103.09|1097.69|35
1656010820000|2022-06-23 19:00:20|1103.36|1097.96|1103.05|1097.65|1103.63|1098.23|1102.98|1097.58|37
1656010830000|2022-06-23 19:00:30|1103.04|1097.64|1102.44|1097.04|1103.04|1097.64|1102.42|1097.02|33
1656010840000|2022-06-23 19:00:40|1102.62|1097.22|1103.05|1097.65|1103.1|1097.7|1102.48|1097.08|32
1656010850000|2022-06-23 19:00:50|1103.04|1097.64|1103.37|1097.97|1103.4|1098|1103|1097.6|35
1656010860000|2022-06-23 19:01:00|1103.4|1098|1102.64|1097.24|1103.4|1098|1102.55|1097.15|31
1656010870000|2022-06-23 19:01:10|1102.66|1097.26|1102.57|1097.17|1102.66|1097.26|1102.48|1097.08|33
1656010880000|2022-06-23 19:01:20|1102.56|1097.16|1102.6|1097.2|1102.6|1097.2|1102.41|1097.01|30
1656010890000|2022-06-23 19:01:30|1102.54|1097.14|1103.04|1097.64|1103.1|1097.7|1102.49|1097.09|30
1656010900000|2022-06-23 19:01:40|1103.06|1097.66|1103.01|1097.61|1103.15|1097.75|1102.98|1097.58|27
1656010910000|2022-06-23 19:01:50|1103.02|1097.62|1103.1|1097.7|1103.13|1097.73|1103.01|1097.61|29
1656010920000|2022-06-23 19:02:00|1103.02|1097.62|1103.49|1098.09|1103.59|1098.19|1102.88|1097.48|31
1656010930000|2022-06-23 19:02:10|1103.61|1098.21|1103.2|1097.8|1103.61|1098.21|1103.07|1097.67|29
1656010940000|2022-06-23 19:02:20|1103.23|1097.83|1102.96|1097.56|1103.23|1097.83|1102.9|1097.5|29
1656010950000|2022-06-23 19:02:30|1102.88|1097.48|1102.51|1097.11|1102.89|1097.49|1102.39|1096.99|32
1656010960000|2022-06-23 19:02:40|1102.55|1097.15|1102.73|1097.33|1102.81|1097.41|1102.55|1097.15|32
1656010970000|2022-06-23 19:02:50|1102.72|1097.32|1102.56|1097.16|1102.73|1097.33|1102.54|1097.14|28
1656010980000|2022-06-23 19:03:00|1102.53|1097.13|1103.11|1097.71|1103.11|1097.71|1102.42|1097.02|32
1656010990000|2022-06-23 19:03:10|1103.1|1097.7|1103.44|1098.04|1103.91|1098.51|1103.09|1097.69|38
1656011000000|2022-06-23 19:03:20|1103.46|1098.06|1103.98|1098.58|1103.98|1098.58|1103.46|1098.06|33
1656011010000|2022-06-23 19:03:30|1103.97|1098.57|1103.17|1097.77|1103.98|1098.58|1103.17|1097.77|31
1656011020000|2022-06-23 19:03:40|1103.2|1097.8|1103.12|1097.72|1103.25|1097.85|1103.1|1097.7|28
1656011030000|2022-06-23 19:03:50|1103.13|1097.73|1103.41|1098.01|1103.41|1098.01|1103.1|1097.7|30
1656011040000|2022-06-23 19:04:00|1103.43|1098.03|1103.54|1098.14|1103.54|1098.14|1103.38|1097.98|26
1656011050000|2022-06-23 19:04:10|1103.51|1098.11|1103.29|1097.89|1103.56|1098.16|1103.19|1097.79|34
1656011060000|2022-06-23 19:04:20|1103.33|1097.93|1103.46|1098.06|1103.48|1098.08|1103.32|1097.92|32
1656011070000|2022-06-23 19:04:30|1103.45|1098.05|1103.67|1098.27|1103.72|1098.32|1103.4|1098|33
1656011080000|2022-06-23 19:04:40|1103.74|1098.34|1103.59|1098.19|1103.74|1098.34|1103.48|1098.08|33
1656011090000|2022-06-23 19:04:50|1103.58|1098.18|1103.34|1097.94|1103.62|1098.22|1103.3|1097.9|29
1656011100000|2022-06-23 19:05:00|1103.32|1097.92|1102.49|1097.09|1103.41|1098.01|1102.49|1097.09|29
1656011110000|2022-06-23 19:05:10|1102.53|1097.13|1102.48|1097.08|1102.87|1097.47|1102.48|1097.08|37
1656011120000|2022-06-23 19:05:20|1102.47|1097.07|1102.48|1097.08|1102.57|1097.17|1102.33|1096.93|28
1656011130000|2022-06-23 19:05:30|1102.45|1097.05|1102.58|1097.18|1102.63|1097.23|1102.43|1097.03|34
1656011140000|2022-06-23 19:05:40|1102.57|1097.17|1102.58|1097.18|1102.62|1097.22|1102.51|1097.11|28
1656011150000|2022-06-23 19:05:50|1102.56|1097.16|1102.39|1096.99|1102.6|1097.2|1102.36|1096.96|25
1656011160000|2022-06-23 19:06:00|1102.4|1097|1102.54|1097.14|1102.67|1097.27|1102.4|1097|33
1656011170000|2022-06-23 19:06:10|1102.57|1097.17|1103.51|1098.11|1103.51|1098.11|1102.55|1097.15|36
1656011180000|2022-06-23 19:06:20|1103.5|1098.1|1103.58|1098.18|1103.94|1098.54|1103.5|1098.1|35
1656011190000|2022-06-23 19:06:30|1103.59|1098.19|1103.76|1098.36|1103.76|1098.36|1103.59|1098.19|16
1656011200000|2022-06-23 19:06:40|1103.78|1098.38|1104.18|1098.78|1104.38|1098.98|1103.77|1098.37|28
1656011210000|2022-06-23 19:06:50|1104.14|1098.74|1104.25|1098.85|1104.35|1098.95|1104.02|1098.62|28
1656011220000|2022-06-23 19:07:00|1104.22|1098.82|1104.52|1099.12|1104.58|1099.18|1104.21|1098.81|16
1656011230000|2022-06-23 19:07:10|1104.5|1099.1|1104.36|1098.96|1104.54|1099.14|1104.36|1098.96|24
1656011240000|2022-06-23 19:07:20|1104.37|1098.97|1104.66|1099.26|1104.87|1099.47|1104.37|1098.97|32
1656011250000|2022-06-23 19:07:30|1104.63|1099.23|1104.32|1098.92|1104.63|1099.23|1104.29|1098.89|33
1656011260000|2022-06-23 19:07:40|1104.3|1098.9|1102.9|1097.5|1104.31|1098.91|1102.85|1097.45|36
1656011270000|2022-06-23 19:07:50|1102.93|1097.53|1101.73|1096.33|1102.94|1097.54|1101.73|1096.33|38
1656011280000|2022-06-23 19:08:00|1101.75|1096.35|1101.81|1096.41|1102.21|1096.81|1101.75|1096.35|34
1656011290000|2022-06-23 19:08:10|1101.89|1096.49|1102.11|1096.71|1102.17|1096.77|1101.72|1096.32|35
1656011300000|2022-06-23 19:08:20|1102.17|1096.77|1102.01|1096.61|1102.47|1097.07|1101.78|1096.38|35
1656011310000|2022-06-23 19:08:30|1101.99|1096.59|1101.93|1096.53|1101.99|1096.59|1101.63|1096.23|24
1656011320000|2022-06-23 19:08:40|1101.89|1096.49|1101.85|1096.45|1102.19|1096.79|1101.85|1096.45|28
1656011330000|2022-06-23 19:08:50|1101.87|1096.47|1101.3|1095.9|1101.87|1096.47|1101.24|1095.84|32
1656011340000|2022-06-23 19:09:00|1101.29|1095.89|1101.34|1095.94|1101.75|1096.35|1101.26|1095.86|34
1656011350000|2022-06-23 19:09:10|1101.35|1095.95|1101.61|1096.21|1101.68|1096.28|1101.33|1095.93|25
1656011360000|2022-06-23 19:09:20|1101.59|1096.19|1101.85|1096.45|1101.87|1096.47|1101.57|1096.17|29
1656011370000|2022-06-23 19:09:30|1101.93|1096.53|1101.93|1096.53|1102.04|1096.64|1101.89|1096.49|28
1656011380000|2022-06-23 19:09:40|1101.92|1096.52|1104.64|1099.24|1104.67|1099.27|1101.9|1096.5|36
1656011390000|2022-06-23 19:09:50|1104.57|1099.17|1111.21|1105.81|1111.9|1106.5|1104.53|1099.13|40
1656011400000|2022-06-23 19:10:00|1111.59|1106.19|1114.21|1108.81|1114.21|1108.81|1111.18|1105.78|39
1656011410000|2022-06-23 19:10:10|1114.3|1108.9|1112.65|1107.25|1114.43|1109.03|1112.64|1107.24|37
1656011420000|2022-06-23 19:10:20|1112.73|1107.33|1110.69|1105.29|1112.81|1107.41|1110.44|1105.04|35
1656011430000|2022-06-23 19:10:30|1110.71|1105.31|1108.83|1103.43|1110.71|1105.31|1108.57|1103.17|37
1656011440000|2022-06-23 19:10:40|1108.9|1103.5|1109.96|1104.56|1110.3|1104.9|1108.52|1103.12|40
1656011450000|2022-06-23 19:10:50|1109.82|1104.42|1108.95|1103.55|1110.26|1104.86|1108.91|1103.51|38
1656011460000|2022-06-23 19:11:00|1108.92|1103.52|1108.82|1103.42|1109.03|1103.63|1108.38|1102.98|37
1656011470000|2022-06-23 19:11:10|1108.71|1103.31|1108.38|1102.98|1109.13|1103.73|1108.27|1102.87|37
1656011480000|2022-06-23 19:11:20|1108.09|1102.69|1108.19|1102.79|1108.38|1102.98|1107.95|1102.55|34
1656011490000|2022-06-23 19:11:30|1108.21|1102.81|1107.71|1102.31|1108.39|1102.99|1107.54|1102.14|40
1656011500000|2022-06-23 19:11:40|1107.59|1102.19|1107.48|1102.08|1107.98|1102.58|1107.39|1101.99|39
1656011510000|2022-06-23 19:11:50|1107.58|1102.18|1107.44|1102.04|1107.61|1102.21|1107.06|1101.66|39
1656011520000|2022-06-23 19:12:00|1107.46|1102.06|1107.24|1101.84|1107.7|1102.3|1107.19|1101.79|35
1656011530000|2022-06-23 19:12:10|1107.32|1101.92|1108.91|1103.51|1108.91|1103.51|1107.32|1101.92|37
1656011540000|2022-06-23 19:12:20|1108.8|1103.4|1109.99|1104.59|1110.03|1104.63|1108.8|1103.4|33
1656011550000|2022-06-23 19:12:30|1110.02|1104.62|1109.15|1103.75|1110.05|1104.65|1109.15|1103.75|32
1656011560000|2022-06-23 19:12:40|1109.23|1103.83|1109.19|1103.79|1109.31|1103.91|1108.93|1103.53|34
1656011570000|2022-06-23 19:12:50|1109.2|1103.8|1109.23|1103.83|1109.3|1103.9|1109.05|1103.65|34
1656011580000|2022-06-23 19:13:00|1109.21|1103.81|1109.17|1103.77|1109.24|1103.84|1109.08|1103.68|30
1656011590000|2022-06-23 19:13:10|1109.07|1103.67|1109.36|1103.96|1109.38|1103.98|1108.97|1103.57|29
1656011600000|2022-06-23 19:13:20|1109.32|1103.92|1109.07|1103.67|1109.37|1103.97|1108.86|1103.46|32
1656011610000|2022-06-23 19:13:30|1108.88|1103.48|1108.48|1103.08|1109.01|1103.61|1108.48|1103.08|30
1656011620000|2022-06-23 19:13:40|1108.46|1103.06|1108.5|1103.1|1108.67|1103.27|1108.33|1102.93|28
1656011630000|2022-06-23 19:13:50|1108.54|1103.14|1108.71|1103.31|1108.73|1103.33|1108.46|1103.06|27
1656011640000|2022-06-23 19:14:00|1108.73|1103.33|1109.87|1104.47|1109.87|1104.47|1108.73|1103.33|36
1656011650000|2022-06-23 19:14:10|1110.07|1104.67|1110.04|1104.64|1110.89|1105.49|1110.04|1104.64|37
1656011660000|2022-06-23 19:14:20|1110.23|1104.83|1109.82|1104.42|1110.34|1104.94|1109.7|1104.3|30
1656011670000|2022-06-23 19:14:30|1109.93|1104.53|1110.1|1104.7|1110.37|1104.97|1109.93|1104.53|32
1656011680000|2022-06-23 19:14:40|1110.08|1104.68|1110.79|1105.39|1110.79|1105.39|1109.81|1104.41|37
1656011690000|2022-06-23 19:14:50|1110.84|1105.44|1110.57|1105.17|1110.96|1105.56|1110.5|1105.1|30
1656011700000|2022-06-23 19:15:00|1110.58|1105.18|1110.54|1105.14|1110.58|1105.18|1110.35|1104.95|27
1656011710000|2022-06-23 19:15:10|1110.55|1105.15|1110.83|1105.43|1110.83|1105.43|1110.52|1105.12|29
1656011720000|2022-06-23 19:15:20|1110.8|1105.4|1110.84|1105.44|1110.88|1105.48|1110.69|1105.29|30
1656011730000|2022-06-23 19:15:30|1110.85|1105.45|1110.31|1104.91|1110.87|1105.47|1110.31|1104.91|34
1656011740000|2022-06-23 19:15:40|1110.29|1104.89|1109.32|1103.92|1110.29|1104.89|1109.19|1103.79|34
1656011750000|2022-06-23 19:15:50|1109.31|1103.91|1109.24|1103.84|1109.35|1103.95|1108.97|1103.57|31
1656011760000|2022-06-23 19:16:00|1109.29|1103.89|1109|1103.6|1109.3|1103.9|1109|1103.6|27
1656011770000|2022-06-23 19:16:10|1108.99|1103.59|1108.98|1103.58|1109.1|1103.7|1108.52|1103.12|37
1656011780000|2022-06-23 19:16:20|1109.04|1103.64|1108.78|1103.38|1109.05|1103.65|1108.43|1103.03|33
1656011790000|2022-06-23 19:16:30|1108.8|1103.4|1108.78|1103.38|1109|1103.6|1108.61|1103.21|31
1656011800000|2022-06-23 19:16:40|1108.81|1103.41|1109.21|1103.81|1109.41|1104.01|1108.78|1103.38|35
1656011810000|2022-06-23 19:16:50|1109.19|1103.79|1109.4|1104|1109.4|1104|1108.93|1103.53|29
1656011820000|2022-06-23 19:17:00|1109.34|1103.94|1109|1103.6|1109.52|1104.12|1109|1103.6|31
1656011830000|2022-06-23 19:17:10|1109.1|1103.7|1108.41|1103.01|1109.1|1103.7|1108.41|1103.01|30
1656011840000|2022-06-23 19:17:20|1108.42|1103.02|1108.42|1103.02|1108.53|1103.13|1108.1|1102.7|32
1656011850000|2022-06-23 19:17:30|1108.43|1103.03|1108.91|1103.51|1109.12|1103.72|1108.38|1102.98|31
1656011860000|2022-06-23 19:17:40|1108.81|1103.41|1108.55|1103.15|1108.81|1103.41|1108.43|1103.03|33
1656011870000|2022-06-23 19:17:50|1108.6|1103.2|1108.63|1103.23|1108.77|1103.37|1108.47|1103.07|31
1656011880000|2022-06-23 19:18:00|1108.61|1103.21|1107.99|1102.59|1108.61|1103.21|1107.93|1102.53|37
1656011890000|2022-06-23 19:18:10|1107.97|1102.57|1107.71|1102.31|1107.97|1102.57|1107.68|1102.28|33
1656011900000|2022-06-23 19:18:20|1107.78|1102.38|1107.75|1102.35|1108.06|1102.66|1107.65|1102.25|34
1656011910000|2022-06-23 19:18:30|1107.73|1102.33|1107.45|1102.05|1107.76|1102.36|1107.23|1101.83|34
1656011920000|2022-06-23 19:18:40|1107.43|1102.03|1107.87|1102.47|1107.87|1102.47|1107.4|1102|34
1656011930000|2022-06-23 19:18:50|1107.9|1102.5|1108.78|1103.38|1108.89|1103.49|1107.83|1102.43|33
1656011940000|2022-06-23 19:19:00|1108.8|1103.4|1111.31|1105.91|1111.31|1105.91|1108.8|1103.4|35
1656011950000|2022-06-23 19:19:10|1111.26|1105.86|1111.2|1105.8|1111.7|1106.3|1111.07|1105.67|37
1656011960000|2022-06-23 19:19:20|1111.24|1105.84|1111.79|1106.39|1111.96|1106.56|1111.17|1105.77|33
1656011970000|2022-06-23 19:19:30|1111.78|1106.38|1111.62|1106.22|1111.82|1106.42|1111.46|1106.06|36
1656011980000|2022-06-23 19:19:40|1111.65|1106.25|1111.77|1106.37|1111.88|1106.48|1111.57|1106.17|33
1656011990000|2022-06-23 19:19:50|1111.78|1106.38|1111.25|1105.85|1111.93|1106.53|1110.98|1105.58|37
1656012000000|2022-06-23 19:20:00|1111.28|1105.88|1110.14|1104.74|1111.36|1105.96|1110.14|1104.74|38
1656012010000|2022-06-23 19:20:10|1110.24|1104.84|1110.5|1105.1|1110.6|1105.2|1110.12|1104.72|38
1656012020000|2022-06-23 19:20:20|1110.51|1105.11|1112.03|1106.63|1112.13|1106.73|1110.4|1105|36
1656012030000|2022-06-23 19:20:30|1111.85|1106.45|1112.2|1106.8|1112.36|1106.96|1111.83|1106.43|33
1656012040000|2022-06-23 19:20:40|1112.19|1106.79|1112.32|1106.92|1112.41|1107.01|1112.09|1106.69|29
1656012050000|2022-06-23 19:20:50|1112.38|1106.98|1113.33|1107.93|1113.86|1108.46|1112.37|1106.97|31
1656012060000|2022-06-23 19:21:00|1113.25|1107.85|1112.89|1107.49|1113.67|1108.27|1112.89|1107.49|38
1656012070000|2022-06-23 19:21:10|1112.87|1107.47|1112.71|1107.31|1113.06|1107.66|1112.53|1107.13|33
1656012080000|2022-06-23 19:21:20|1112.69|1107.29|1112.91|1107.51|1113.16|1107.76|1112.61|1107.21|34
1656012090000|2022-06-23 19:21:30|1112.92|1107.52|1112.55|1107.15|1112.92|1107.52|1112.5|1107.1|34
1656012100000|2022-06-23 19:21:40|1112.47|1107.07|1112.61|1107.21|1113.04|1107.64|1112.47|1107.07|36
1656012110000|2022-06-23 19:21:50|1112.51|1107.11|1112.57|1107.17|1112.98|1107.58|1112.51|1107.11|37
1656012120000|2022-06-23 19:22:00|1112.48|1107.08|1113.13|1107.73|1113.27|1107.87|1112.48|1107.08|35
1656012130000|2022-06-23 19:22:10|1113.2|1107.8|1113.41|1108.01|1113.53|1108.13|1113.13|1107.73|24
1656012140000|2022-06-23 19:22:20|1113.37|1107.97|1113.43|1108.03|1113.45|1108.05|1112.96|1107.56|32
1656012150000|2022-06-23 19:22:30|1113.41|1108.01|1115.28|1109.88|1115.28|1109.88|1113.33|1107.93|30
1656012160000|2022-06-23 19:22:40|1115.25|1109.85|1116.84|1111.44|1117.17|1111.77|1115.25|1109.85|38
1656012170000|2022-06-23 19:22:50|1116.91|1111.51|1115.24|1109.84|1117.16|1111.76|1115.07|1109.67|38
1656012180000|2022-06-23 19:23:00|1115.07|1109.67|1117.01|1111.61|1117.17|1111.77|1114.92|1109.52|38
1656012190000|2022-06-23 19:23:10|1116.99|1111.59|1116.32|1110.92|1117.08|1111.68|1116.15|1110.75|39
1656012200000|2022-06-23 19:23:20|1116.29|1110.89|1116.63|1111.23|1117.13|1111.73|1116.22|1110.82|39
1656012210000|2022-06-23 19:23:30|1116.42|1111.02|1116.96|1111.56|1116.96|1111.56|1116.38|1110.98|39
1656012220000|2022-06-23 19:23:40|1117.01|1111.61|1117.06|1111.66|1117.6|1112.2|1116.67|1111.27|38
1656012230000|2022-06-23 19:23:50|1117.11|1111.71|1117.62|1112.22|1117.85|1112.45|1117.11|1111.71|36
1656012240000|2022-06-23 19:24:00|1117.56|1112.16|1118.72|1113.32|1119.25|1113.85|1117.5|1112.1|37
1656012250000|2022-06-23 19:24:10|1118.75|1113.35|1118.73|1113.33|1119.28|1113.88|1118.41|1113.01|36
1656012260000|2022-06-23 19:24:20|1118.81|1113.41|1118.58|1113.18|1118.85|1113.45|1118.18|1112.78|32
1656012270000|2022-06-23 19:24:30|1118.59|1113.19|1118.35|1112.95|1118.81|1113.41|1118.35|1112.95|38
1656012280000|2022-06-23 19:24:40|1118.32|1112.92|1118.84|1113.44|1118.84|1113.44|1118.22|1112.82|33
1656012290000|2022-06-23 19:24:50|1118.93|1113.53|1117.67|1112.27|1119|1113.6|1117.41|1112.01|32
1656012300000|2022-06-23 19:25:00|1117.61|1112.21|1116.86|1111.46|1117.61|1112.21|1116.65|1111.25|35
1656012310000|2022-06-23 19:25:10|1116.81|1111.41|1116.52|1111.12|1116.88|1111.48|1116.37|1110.97|36
1656012320000|2022-06-23 19:25:20|1116.51|1111.11|1116.7|1111.3|1116.72|1111.32|1116.15|1110.75|33
1656012330000|2022-06-23 19:25:30|1116.69|1111.29|1118.78|1113.38|1118.79|1113.39|1116.69|1111.29|35
1656012340000|2022-06-23 19:25:40|1118.68|1113.28|1118.31|1112.91|1118.86|1113.46|1118.15|1112.75|39
1656012350000|2022-06-23 19:25:50|1118.3|1112.9|1118.78|1113.38|1118.8|1113.4|1118.08|1112.68|39
1656012360000|2022-06-23 19:26:00|1118.77|1113.37|1119.02|1113.62|1119.41|1114.01|1118.76|1113.36|36
1656012370000|2022-06-23 19:26:10|1119.07|1113.67|1119.22|1113.82|1119.8|1114.4|1119.07|1113.67|37
1656012380000|2022-06-23 19:26:20|1119.23|1113.83|1119.06|1113.66|1119.33|1113.93|1118.93|1113.53|35
1656012390000|2022-06-23 19:26:30|1118.83|1113.43|1118.85|1113.45|1118.93|1113.53|1118.59|1113.19|34
1656012400000|2022-06-23 19:26:40|1118.69|1113.29|1118.64|1113.24|1119.11|1113.71|1118.2|1112.8|39
1656012410000|2022-06-23 19:26:50|1118.62|1113.22|1119.17|1113.77|1119.21|1113.81|1118.62|1113.22|36
1656012420000|2022-06-23 19:27:00|1119.02|1113.62|1119.17|1113.77|1119.17|1113.77|1118.66|1113.26|34
1656012430000|2022-06-23 19:27:10|1119.15|1113.75|1118.85|1113.45|1119.26|1113.86|1118.75|1113.35|35
1656012440000|2022-06-23 19:27:20|1118.9|1113.5|1118.42|1113.02|1118.9|1113.5|1118.27|1112.87|31
1656012450000|2022-06-23 19:27:30|1118.37|1112.97|1118.39|1112.99|1118.89|1113.49|1118.29|1112.89|36
1656012460000|2022-06-23 19:27:40|1118.41|1113.01|1118.82|1113.42|1118.82|1113.42|1118.41|1113.01|31
1656012470000|2022-06-23 19:27:50|1118.81|1113.41|1119.06|1113.66|1119.17|1113.77|1118.81|1113.41|32
1656012480000|2022-06-23 19:28:00|1119.07|1113.67|1119.52|1114.12|1119.52|1114.12|1119.07|1113.67|33
1656012490000|2022-06-23 19:28:10|1119.49|1114.09|1120.99|1115.59|1121.01|1115.61|1119.45|1114.05|37
1656012500000|2022-06-23 19:28:20|1121|1115.6|1120.86|1115.46|1121.81|1116.41|1120.83|1115.43|37
1656012510000|2022-06-23 19:28:30|1120.77|1115.37|1121.14|1115.74|1121.69|1116.29|1120.73|1115.33|36
1656012520000|2022-06-23 19:28:40|1121.07|1115.67|1121.35|1115.95|1121.76|1116.36|1121|1115.6|38
1656012530000|2022-06-23 19:28:50|1121.31|1115.91|1121.35|1115.95|1121.58|1116.18|1121.24|1115.84|34
1656012540000|2022-06-23 19:29:00|1121.33|1115.93|1122.85|1117.45|1122.9|1117.5|1121.27|1115.87|38
1656012550000|2022-06-23 19:29:10|1122.88|1117.48|1122.08|1116.68|1122.88|1117.48|1121.76|1116.36|39
1656012560000|2022-06-23 19:29:20|1121.86|1116.46|1121.95|1116.55|1122.26|1116.86|1121.68|1116.28|37
1656012570000|2022-06-23 19:29:30|1122.08|1116.68|1121.63|1116.23|1122.17|1116.77|1121.63|1116.23|34
1656012580000|2022-06-23 19:29:40|1121.62|1116.22|1121.21|1115.81|1121.65|1116.25|1121.21|1115.81|32
1656012590000|2022-06-23 19:29:50|1121.08|1115.68|1119.38|1113.98|1121.08|1115.68|1119.38|1113.98|33
1656012600000|2022-06-23 19:30:00|1119.41|1114.01|1119.61|1114.21|1120.39|1114.99|1119.41|1114.01|37
1656012610000|2022-06-23 19:30:10|1119.72|1114.32|1120.16|1114.76|1120.16|1114.76|1119.28|1113.88|36
1656012620000|2022-06-23 19:30:20|1120.18|1114.78|1119.4|1114|1120.18|1114.78|1119.27|1113.87|36
1656012630000|2022-06-23 19:30:30|1119.35|1113.95|1120.71|1115.31|1120.71|1115.31|1119.35|1113.95|38
1656012640000|2022-06-23 19:30:40|1120.74|1115.34|1121.68|1116.28|1121.82|1116.42|1120.74|1115.34|39
1656012650000|2022-06-23 19:30:50|1121.73|1116.33|1120.72|1115.32|1121.86|1116.46|1120.31|1114.91|38
1656012660000|2022-06-23 19:31:00|1120.82|1115.42|1120.78|1115.38|1121.47|1116.07|1120.7|1115.3|39
1656012670000|2022-06-23 19:31:10|1120.6|1115.2|1119.76|1114.36|1120.6|1115.2|1119.62|1114.22|36
1656012680000|2022-06-23 19:31:20|1119.71|1114.31|1119.61|1114.21|1120.15|1114.75|1119.58|1114.18|37
1656012690000|2022-06-23 19:31:30|1119.6|1114.2|1120.05|1114.65|1120.35|1114.95|1119.6|1114.2|37
1656012700000|2022-06-23 19:31:40|1120|1114.6|1119.35|1113.95|1120.02|1114.62|1119.24|1113.84|34
1656012710000|2022-06-23 19:31:50|1119.36|1113.96|1119.06|1113.66|1119.57|1114.17|1118.96|1113.56|35
1656012720000|2022-06-23 19:32:00|1119.04|1113.64|1119.32|1113.92|1119.98|1114.58|1119.03|1113.63|38
1656012730000|2022-06-23 19:32:10|1119.28|1113.88|1119.08|1113.68|1119.28|1113.88|1118.83|1113.43|37
1656012740000|2022-06-23 19:32:20|1119.09|1113.69|1118.72|1113.32|1119.09|1113.69|1118.66|1113.26|28
1656012750000|2022-06-23 19:32:30|1118.96|1113.56|1118.86|1113.46|1119.23|1113.83|1118.66|1113.26|37
1656012760000|2022-06-23 19:32:40|1118.88|1113.48|1118.85|1113.45|1119|1113.6|1118.48|1113.08|36
1656012770000|2022-06-23 19:32:50|1118.67|1113.27|1118.26|1112.86|1118.69|1113.29|1118.25|1112.85|32
1656012780000|2022-06-23 19:33:00|1118.02|1112.62|1118.56|1113.16|1118.76|1113.36|1117.93|1112.53|34
1656012790000|2022-06-23 19:33:10|1118.57|1113.17|1118.97|1113.57|1118.98|1113.58|1118.5|1113.1|36
1656012800000|2022-06-23 19:33:20|1119.01|1113.61|1119.67|1114.27|1119.73|1114.33|1119.01|1113.61|33
1656012810000|2022-06-23 19:33:30|1119.64|1114.24|1120.32|1114.92|1120.53|1115.13|1119.64|1114.24|36
1656012820000|2022-06-23 19:33:40|1120.24|1114.84|1120.32|1114.92|1120.46|1115.06|1120|1114.6|36
1656012830000|2022-06-23 19:33:50|1120.35|1114.95|1120.31|1114.91|1120.36|1114.96|1120.06|1114.66|34
1656012840000|2022-06-23 19:34:00|1120.24|1114.84|1120.7|1115.3|1120.72|1115.32|1120.16|1114.76|29
1656012850000|2022-06-23 19:34:10|1120.71|1115.31|1121.25|1115.85|1121.6|1116.2|1120.69|1115.29|36
1656012860000|2022-06-23 19:34:20|1121.26|1115.86|1121.52|1116.12|1121.52|1116.12|1120.9|1115.5|35
1656012870000|2022-06-23 19:34:30|1121.5|1116.1|1121.56|1116.16|1121.61|1116.21|1121.41|1116.01|31
1656012880000|2022-06-23 19:34:40|1121.5|1116.1|1121.76|1116.36|1121.95|1116.55|1121.41|1116.01|35
1656012890000|2022-06-23 19:34:50|1121.72|1116.32|1121.05|1115.65|1121.84|1116.44|1120.94|1115.54|34
1656012900000|2022-06-23 19:35:00|1121.22|1115.82|1123.28|1117.88|1123.28|1117.88|1121.22|1115.82|35
1656012910000|2022-06-23 19:35:10|1123.46|1118.06|1123.94|1118.54|1123.99|1118.59|1123.44|1118.04|33
1656012920000|2022-06-23 19:35:20|1123.71|1118.31|1123.44|1118.04|1124.02|1118.62|1123.43|1118.03|34
1656012930000|2022-06-23 19:35:30|1123.41|1118.01|1123.63|1118.23|1123.86|1118.46|1123.41|1118.01|37
1656012940000|2022-06-23 19:35:40|1123.56|1118.16|1123.7|1118.3|1123.99|1118.59|1123.5|1118.1|33
1656012950000|2022-06-23 19:35:50|1123.69|1118.29|1123.13|1117.73|1124.05|1118.65|1123.03|1117.63|33
1656012960000|2022-06-23 19:36:00|1123.14|1117.74|1124.02|1118.62|1124.04|1118.64|1123.02|1117.62|36
1656012970000|2022-06-23 19:36:10|1124.01|1118.61|1124.55|1119.15|1124.7|1119.3|1124.01|1118.61|33
1656012980000|2022-06-23 19:36:20|1124.62|1119.22|1124.74|1119.34|1125.1|1119.7|1124.61|1119.21|33
1656012990000|2022-06-23 19:36:30|1124.63|1119.23|1124.66|1119.26|1124.91|1119.51|1124.33|1118.93|35
1656013000000|2022-06-23 19:36:40|1124.65|1119.25|1123.37|1117.97|1124.65|1119.25|1123.37|1117.97|37
1656013010000|2022-06-23 19:36:50|1123.39|1117.99|1123.02|1117.62|1123.39|1117.99|1123.02|1117.62|37
1656013020000|2022-06-23 19:37:00|1123.03|1117.63|1124.13|1118.73|1124.3|1118.9|1123|1117.6|37
1656013030000|2022-06-23 19:37:10|1124.1|1118.7|1124.19|1118.79|1124.23|1118.83|1124.02|1118.62|36
1656013040000|2022-06-23 19:37:20|1124.21|1118.81|1124.51|1119.11|1124.81|1119.41|1124.13|1118.73|37
1656013050000|2022-06-23 19:37:30|1124.47|1119.07|1124.56|1119.16|1124.68|1119.28|1124.38|1118.98|36
1656013060000|2022-06-23 19:37:40|1124.52|1119.12|1124.79|1119.39|1124.9|1119.5|1124.46|1119.06|31
1656013070000|2022-06-23 19:37:50|1124.81|1119.41|1125.61|1120.21|1125.78|1120.38|1124.72|1119.32|30
1656013080000|2022-06-23 19:38:00|1125.64|1120.24|1127.54|1122.14|1127.63|1122.23|1125.22|1119.82|34
1656013090000|2022-06-23 19:38:10|1127.5|1122.1|1127.41|1122.01|1128.57|1123.17|1127.41|1122.01|38
1656013100000|2022-06-23 19:38:20|1127.46|1122.06|1127.59|1122.19|1128.32|1122.92|1127.08|1121.68|38
1656013110000|2022-06-23 19:38:30|1127.4|1122|1126.55|1121.15|1127.4|1122|1126.55|1121.15|37
1656013120000|2022-06-23 19:38:40|1126.48|1121.08|1125.02|1119.62|1126.48|1121.08|1125.02|1119.62|38
1656013130000|2022-06-23 19:38:50|1124.98|1119.58|1125.38|1119.98|1125.54|1120.14|1124.93|1119.53|36
1656013140000|2022-06-23 19:39:00|1125.24|1119.84|1126.18|1120.78|1126.32|1120.92|1125.24|1119.84|34
1656013150000|2022-06-23 19:39:10|1126.11|1120.71|1125.35|1119.95|1126.12|1120.72|1125.28|1119.88|30
1656013160000|2022-06-23 19:39:20|1125.37|1119.97|1125.76|1120.36|1125.83|1120.43|1125.37|1119.97|27
1656013170000|2022-06-23 19:39:30|1125.7|1120.3|1125.78|1120.38|1125.88|1120.48|1125.55|1120.15|33
1656013180000|2022-06-23 19:39:40|1125.77|1120.37|1125.97|1120.57|1126.27|1120.87|1125.57|1120.17|35
1656013190000|2022-06-23 19:39:50|1125.98|1120.58|1125.63|1120.23|1126.01|1120.61|1125.62|1120.22|33
1656013200000|2022-06-23 19:40:00|1125.61|1120.21|1125.82|1120.42|1126.3|1120.9|1125.61|1120.21|32
1656013210000|2022-06-23 19:40:10|1125.78|1120.38|1126.16|1120.76|1126.29|1120.89|1125.78|1120.38|30
1656013220000|2022-06-23 19:40:20|1126.06|1120.66|1126.44|1121.04|1126.62|1121.22|1126.02|1120.62|28
1656013230000|2022-06-23 19:40:30|1126.42|1121.02|1126.66|1121.26|1126.67|1121.27|1126.39|1120.99|32
1656013240000|2022-06-23 19:40:40|1126.64|1121.24|1126.6|1121.2|1126.72|1121.32|1126.4|1121|32
1656013250000|2022-06-23 19:40:50|1126.55|1121.15|1126.36|1120.96|1126.57|1121.17|1126.23|1120.83|30
1656013260000|2022-06-23 19:41:00|1126.53|1121.13|1126.41|1121.01|1126.57|1121.17|1126.41|1121.01|29
1656013270000|2022-06-23 19:41:10|1126.39|1120.99|1125.81|1120.41|1126.42|1121.02|1125.81|1120.41|33
1656013280000|2022-06-23 19:41:20|1125.82|1120.42|1126.04|1120.64|1126.07|1120.67|1125.75|1120.35|17
1656013290000|2022-06-23 19:41:30|1125.9|1120.5|1124.52|1119.12|1125.98|1120.58|1124.52|1119.12|30
1656013300000|2022-06-23 19:41:40|1124.5|1119.1|1124.33|1118.93|1124.75|1119.35|1124.06|1118.66|33
1656013310000|2022-06-23 19:41:50|1124.35|1118.95|1125.1|1119.7|1125.1|1119.7|1124.25|1118.85|34
1656013320000|2022-06-23 19:42:00|1125.07|1119.67|1124.68|1119.28|1125.19|1119.79|1124.55|1119.15|32
1656013330000|2022-06-23 19:42:10|1124.66|1119.26|1123.79|1118.39|1124.69|1119.29|1123.79|1118.39|35
1656013340000|2022-06-23 19:42:20|1123.88|1118.48|1124.96|1119.56|1125.27|1119.87|1123.86|1118.46|34
1656013350000|2022-06-23 19:42:30|1124.94|1119.54|1124.33|1118.93|1124.97|1119.57|1124.33|1118.93|36
1656013360000|2022-06-23 19:42:40|1124.29|1118.89|1124.31|1118.91|1124.72|1119.32|1124.25|1118.85|35
1656013370000|2022-06-23 19:42:50|1124.1|1118.7|1123.78|1118.38|1124.1|1118.7|1123.78|1118.38|34
1656013380000|2022-06-23 19:43:00|1123.75|1118.35|1123.71|1118.31|1124.08|1118.68|1123.49|1118.09|36
1656013390000|2022-06-23 19:43:10|1123.62|1118.22|1123.32|1117.92|1123.64|1118.24|1123.11|1117.71|38
1656013400000|2022-06-23 19:43:20|1123.37|1117.97|1123.06|1117.66|1123.53|1118.13|1122.99|1117.59|34
1656013410000|2022-06-23 19:43:30|1123.15|1117.75|1123.2|1117.8|1123.29|1117.89|1123.01|1117.61|26
1656013420000|2022-06-23 19:43:40|1123.19|1117.79|1123.2|1117.8|1123.26|1117.86|1123.02|1117.62|39
1656013430000|2022-06-23 19:43:50|1123.21|1117.81|1123.49|1118.09|1123.75|1118.35|1123.21|1117.81|33
1656013440000|2022-06-23 19:44:00|1123.47|1118.07|1123.95|1118.55|1124.16|1118.76|1123.47|1118.07|34
1656013450000|2022-06-23 19:44:10|1124|1118.6|1124.22|1118.82|1124.34|1118.94|1123.91|1118.51|31
1656013460000|2022-06-23 19:44:20|1124.24|1118.84|1125.59|1120.19|1125.84|1120.44|1124.24|1118.84|38
1656013470000|2022-06-23 19:44:30|1125.69|1120.29|1125.79|1120.39|1126.25|1120.85|1125.63|1120.23|38
1656013480000|2022-06-23 19:44:40|1125.74|1120.34|1125.19|1119.79|1125.77|1120.37|1124.83|1119.43|37
1656013490000|2022-06-23 19:44:50|1125.42|1120.02|1125.01|1119.61|1125.47|1120.07|1124.86|1119.46|31
1656013500000|2022-06-23 19:45:00|1125.03|1119.63|1124.99|1119.59|1125.51|1120.11|1124.99|1119.59|36
1656013510000|2022-06-23 19:45:10|1125.02|1119.62|1125.09|1119.69|1125.34|1119.94|1124.97|1119.57|32
1656013520000|2022-06-23 19:45:20|1124.92|1119.52|1124.79|1119.39|1125.29|1119.89|1124.76|1119.36|30
1656013530000|2022-06-23 19:45:30|1124.78|1119.38|1124|1118.6|1124.97|1119.57|1124|1118.6|33
1656013540000|2022-06-23 19:45:40|1123.99|1118.59|1124.1|1118.7|1124.11|1118.71|1123.35|1117.95|35
1656013550000|2022-06-23 19:45:50|1124.11|1118.71|1123.71|1118.31|1124.11|1118.71|1123.43|1118.03|34
1656013560000|2022-06-23 19:46:00|1123.75|1118.35|1123.16|1117.76|1123.92|1118.52|1123.16|1117.76|36
1656013570000|2022-06-23 19:46:10|1123.13|1117.73|1123.42|1118.02|1123.43|1118.03|1122.96|1117.56|34
1656013580000|2022-06-23 19:46:20|1123.44|1118.04|1123.97|1118.57|1124.05|1118.65|1123.36|1117.96|35
1656013590000|2022-06-23 19:46:30|1123.9|1118.5|1125.16|1119.76|1125.26|1119.86|1123.83|1118.43|35
1656013600000|2022-06-23 19:46:40|1125.19|1119.79|1124.79|1119.39|1125.46|1120.06|1124.78|1119.38|35
1656013610000|2022-06-23 19:46:50|1124.76|1119.36|1125.01|1119.61|1125.01|1119.61|1124.44|1119.04|37
1656013620000|2022-06-23 19:47:00|1125.04|1119.64|1125.24|1119.84|1125.33|1119.93|1125.01|1119.61|36
1656013630000|2022-06-23 19:47:10|1125.2|1119.8|1125.87|1120.47|1125.92|1120.52|1125.2|1119.8|39
1656013640000|2022-06-23 19:47:20|1125.86|1120.46|1128.04|1122.64|1128.23|1122.83|1125.86|1120.46|37
1656013650000|2022-06-23 19:47:30|1128|1122.6|1127.28|1121.88|1128|1122.6|1127.1|1121.7|37
1656013660000|2022-06-23 19:47:40|1127.3|1121.9|1126.14|1120.74|1127.3|1121.9|1126.08|1120.68|36
1656013670000|2022-06-23 19:47:50|1126.1|1120.7|1125.92|1120.52|1126.34|1120.94|1125.92|1120.52|33
1656013680000|2022-06-23 19:48:00|1125.84|1120.44|1124.98|1119.58|1125.84|1120.44|1124.88|1119.48|37
1656013690000|2022-06-23 19:48:10|1124.93|1119.53|1125.89|1120.49|1126.12|1120.72|1124.73|1119.33|35
1656013700000|2022-06-23 19:48:20|1125.9|1120.5|1125.76|1120.36|1125.98|1120.58|1125.44|1120.04|32
1656013710000|2022-06-23 19:48:30|1125.68|1120.28|1125.76|1120.36|1126|1120.6|1125.67|1120.27|35
1656013720000|2022-06-23 19:48:40|1125.72|1120.32|1126.05|1120.65|1126.12|1120.72|1125.55|1120.15|37
1656013730000|2022-06-23 19:48:50|1126.01|1120.61|1126.4|1121|1126.4|1121|1126.01|1120.61|34
1656013740000|2022-06-23 19:49:00|1126.54|1121.14|1127.63|1122.23|1127.79|1122.39|1126.39|1120.99|34
1656013750000|2022-06-23 19:49:10|1127.54|1122.14|1127.4|1122|1127.87|1122.47|1127.28|1121.88|36
1656013760000|2022-06-23 19:49:20|1127.26|1121.86|1127.37|1121.97|1127.37|1121.97|1126.79|1121.39|35
1656013770000|2022-06-23 19:49:30|1127.49|1122.09|1127.03|1121.63|1127.5|1122.1|1126.94|1121.54|35
1656013780000|2022-06-23 19:49:40|1127.06|1121.66|1127.38|1121.98|1127.38|1121.98|1126.73|1121.33|39
1656013790000|2022-06-23 19:49:50|1127.46|1122.06|1128.32|1122.92|1128.32|1122.92|1127.42|1122.02|38
1656013800000|2022-06-23 19:50:00|1128.33|1122.93|1126.95|1121.55|1128.57|1123.17|1126.95|1121.55|39
1656013810000|2022-06-23 19:50:10|1127|1121.6|1129.39|1123.99|1129.39|1123.99|1127|1121.6|34
1656013820000|2022-06-23 19:50:20|1129.31|1123.91|1129.47|1124.07|1129.8|1124.4|1128.46|1123.06|38
1656013830000|2022-06-23 19:50:30|1129.5|1124.1|1128.65|1123.25|1129.83|1124.43|1128.54|1123.14|34
1656013840000|2022-06-23 19:50:40|1128.63|1123.23|1128.48|1123.08|1129.04|1123.64|1128.3|1122.9|36
1656013850000|2022-06-23 19:50:50|1128.82|1123.42|1127.65|1122.25|1128.82|1123.42|1127.42|1122.02|37
1656013860000|2022-06-23 19:51:00|1127.79|1122.39|1127.62|1122.22|1128.04|1122.64|1127.36|1121.96|37
1656013870000|2022-06-23 19:51:10|1127.73|1122.33|1127.58|1122.18|1128.35|1122.95|1127.58|1122.18|39
1656013880000|2022-06-23 19:51:20|1127.57|1122.17|1127.46|1122.06|1127.83|1122.43|1127.41|1122.01|32
1656013890000|2022-06-23 19:51:30|1127.44|1122.04|1127.57|1122.17|1127.57|1122.17|1126.59|1121.19|37
1656013900000|2022-06-23 19:51:40|1127.52|1122.12|1126.73|1121.33|1128.05|1122.65|1126.73|1121.33|37
1656013910000|2022-06-23 19:51:50|1126.69|1121.29|1126.7|1121.3|1126.88|1121.48|1126.32|1120.92|35
1656013920000|2022-06-23 19:52:00|1126.75|1121.35|1125.51|1120.11|1126.75|1121.35|1125.51|1120.11|38
1656013930000|2022-06-23 19:52:10|1125.4|1120|1126.15|1120.75|1126.39|1120.99|1125.06|1119.66|38
1656013940000|2022-06-23 19:52:20|1126.14|1120.74|1125.67|1120.27|1126.14|1120.74|1125.67|1120.27|29
1656013950000|2022-06-23 19:52:30|1125.6|1120.2|1125.84|1120.44|1126.09|1120.69|1125.51|1120.11|37
1656013960000|2022-06-23 19:52:40|1125.82|1120.42|1125.28|1119.88|1125.82|1120.42|1125.27|1119.87|32
1656013970000|2022-06-23 19:52:50|1125.26|1119.86|1125.53|1120.13|1125.54|1120.14|1125.07|1119.67|35
1656013980000|2022-06-23 19:53:00|1125.47|1120.07|1125.62|1120.22|1125.69|1120.29|1125.34|1119.94|35
1656013990000|2022-06-23 19:53:10|1125.6|1120.2|1125.25|1119.85|1125.7|1120.3|1125.22|1119.82|33
1656014000000|2022-06-23 19:53:20|1125.23|1119.83|1125.15|1119.75|1125.34|1119.94|1125.08|1119.68|38
1656014010000|2022-06-23 19:53:30|1125.09|1119.69|1124.92|1119.52|1125.32|1119.92|1124.85|1119.45|33
1656014020000|2022-06-23 19:53:40|1124.96|1119.56|1124.41|1119.01|1125.5|1120.1|1124.29|1118.89|36
1656014030000|2022-06-23 19:53:50|1124.37|1118.97|1124.1|1118.7|1124.57|1119.17|1124.03|1118.63|34
1656014040000|2022-06-23 19:54:00|1124.11|1118.71|1123.86|1118.46|1124.23|1118.83|1123.79|1118.39|35
1656014050000|2022-06-23 19:54:10|1123.91|1118.51|1124.3|1118.9|1124.56|1119.16|1123.91|1118.51|32
1656014060000|2022-06-23 19:54:20|1124.26|1118.86|1124.75|1119.35|1124.97|1119.57|1124.19|1118.79|37
1656014070000|2022-06-23 19:54:30|1124.66|1119.26|1124.88|1119.48|1124.99|1119.59|1124.4|1119|30
1656014080000|2022-06-23 19:54:40|1124.83|1119.43|1124.7|1119.3|1124.88|1119.48|1124.39|1118.99|32
1656014090000|2022-06-23 19:54:50|1124.67|1119.27|1125.19|1119.79|1125.19|1119.79|1124.5|1119.1|35
1656014100000|2022-06-23 19:55:00|1125.09|1119.69|1125.25|1119.85|1125.25|1119.85|1124.81|1119.41|37
1656014110000|2022-06-23 19:55:10|1125.21|1119.81|1126.32|1120.92|1126.4|1121|1125.21|1119.81|36
1656014120000|2022-06-23 19:55:20|1126.41|1121.01|1126.07|1120.67|1126.41|1121.01|1125.94|1120.54|36
1656014130000|2022-06-23 19:55:30|1126.1|1120.7|1125.76|1120.36|1126.17|1120.77|1125.76|1120.36|30
1656014140000|2022-06-23 19:55:40|1125.8|1120.4|1125.65|1120.25|1126.01|1120.61|1125.42|1120.02|36
1656014150000|2022-06-23 19:55:50|1125.66|1120.26|1125.07|1119.67|1125.68|1120.28|1125.07|1119.67|36
1656014160000|2022-06-23 19:56:00|1125.06|1119.66|1124.67|1119.27|1125.21|1119.81|1124.49|1119.09|37
1656014170000|2022-06-23 19:56:10|1124.62|1119.22|1124.74|1119.34|1124.74|1119.34|1124.5|1119.1|33
1656014180000|2022-06-23 19:56:20|1124.78|1119.38|1124.67|1119.27|1125.15|1119.75|1124.67|1119.27|31
1656014190000|2022-06-23 19:56:30|1124.64|1119.24|1125.18|1119.78|1125.18|1119.78|1124.62|1119.22|36
1656014200000|2022-06-23 19:56:40|1125.21|1119.81|1126.08|1120.68|1126.27|1120.87|1125.21|1119.81|33
1656014210000|2022-06-23 19:56:50|1126.06|1120.66|1125.95|1120.55|1126.1|1120.7|1125.86|1120.46|30
1656014220000|2022-06-23 19:57:00|1125.94|1120.54|1126.42|1121.02|1126.63|1121.23|1125.53|1120.13|35
1656014230000|2022-06-23 19:57:10|1126.41|1121.01|1126.1|1120.7|1126.44|1121.04|1126.1|1120.7|30
1656014240000|2022-06-23 19:57:20|1126.08|1120.68|1126.25|1120.85|1126.34|1120.94|1125.91|1120.51|31
1656014250000|2022-06-23 19:57:30|1126.24|1120.84|1126.54|1121.14|1126.81|1121.41|1126.24|1120.84|31
1656014260000|2022-06-23 19:57:40|1126.58|1121.18|1126.65|1121.25|1126.77|1121.37|1126.52|1121.12|34
1656014270000|2022-06-23 19:57:50|1126.77|1121.37|1126.47|1121.07|1126.81|1121.41|1126.45|1121.05|20
1656014280000|2022-06-23 19:58:00|1126.5|1121.1|1126.67|1121.27|1126.78|1121.38|1126.23|1120.83|26
1656014290000|2022-06-23 19:58:10|1126.53|1121.13|1127.99|1122.59|1128.38|1122.98|1126.53|1121.13|34
1656014300000|2022-06-23 19:58:20|1127.87|1122.47|1127.18|1121.78|1127.87|1122.47|1127.12|1121.72|39
1656014310000|2022-06-23 19:58:30|1127.07|1121.67|1127.96|1122.56|1127.96|1122.56|1126.86|1121.46|37
1656014320000|2022-06-23 19:58:40|1127.93|1122.53|1127.86|1122.46|1128.04|1122.64|1127.76|1122.36|32
1656014330000|2022-06-23 19:58:50|1127.74|1122.34|1127.74|1122.34|1127.75|1122.35|1127.54|1122.14|30
1656014340000|2022-06-23 19:59:00|1127.85|1122.45|1127.51|1122.11|1127.88|1122.48|1127.47|1122.07|32
1656014350000|2022-06-23 19:59:10|1127.49|1122.09|1128.06|1122.66|1128.06|1122.66|1127.4|1122|33
1656014360000|2022-06-23 19:59:20|1128.04|1122.64|1127.95|1122.55|1128.04|1122.64|1127.89|1122.49|33
1656014370000|2022-06-23 19:59:30|1127.92|1122.52|1128.35|1122.95|1128.35|1122.95|1127.74|1122.34|31
1656014380000|2022-06-23 19:59:40|1128.41|1123.01|1128.21|1122.81|1129.09|1123.69|1128.14|1122.74|39
1656014390000|2022-06-23 19:59:50|1128.28|1122.88|1128.43|1123.03|1128.59|1123.19|1128.27|1122.87|35
1656014400000|2022-06-23 20:00:00|1128.44|1123.04|1128.82|1123.42|1129.28|1123.88|1128.16|1122.76|38
1656014410000|2022-06-23 20:00:10|1128.91|1123.51|1129.14|1123.74|1129.28|1123.88|1128.82|1123.42|35
1656014420000|2022-06-23 20:00:20|1129.11|1123.71|1128.31|1122.91|1129.11|1123.71|1128.05|1122.65|39
1656014430000|2022-06-23 20:00:30|1128.25|1122.85|1128.3|1122.9|1128.52|1123.12|1128.09|1122.69|29
1656014440000|2022-06-23 20:00:40|1128.28|1122.88|1128.01|1122.61|1128.31|1122.91|1128.01|1122.61|37
1656014450000|2022-06-23 20:00:50|1127.99|1122.59|1128.18|1122.78|1128.3|1122.9|1127.98|1122.58|36
1656014460000|2022-06-23 20:01:00|1128.15|1122.75|1127.2|1121.8|1128.25|1122.85|1127.2|1121.8|40
1656014470000|2022-06-23 20:01:10|1127.12|1121.72|1126.91|1121.51|1127.15|1121.75|1126.78|1121.38|36
1656014480000|2022-06-23 20:01:20|1126.84|1121.44|1126.73|1121.33|1126.84|1121.44|1126.6|1121.2|36
1656014490000|2022-06-23 20:01:30|1126.62|1121.22|1126.81|1121.41|1126.81|1121.41|1126.52|1121.12|29
1656014500000|2022-06-23 20:01:40|1126.83|1121.43|1127.39|1121.99|1127.54|1122.14|1126.77|1121.37|35
1656014510000|2022-06-23 20:01:50|1127.45|1122.05|1127.17|1121.77|1127.49|1122.09|1127.15|1121.75|33
1656014520000|2022-06-23 20:02:00|1127.21|1121.81|1126.66|1121.26|1127.22|1121.82|1126.57|1121.17|36
1656014530000|2022-06-23 20:02:10|1126.65|1121.25|1125.75|1120.35|1126.65|1121.25|1125.74|1120.34|35
1656014540000|2022-06-23 20:02:20|1125.82|1120.42|1125.11|1119.71|1125.82|1120.42|1125.11|1119.71|35
1656014550000|2022-06-23 20:02:30|1124.99|1119.59|1123.57|1118.17|1124.99|1119.59|1122.99|1117.59|36
1656014560000|2022-06-23 20:02:40|1123.67|1118.27|1123.18|1117.78|1123.83|1118.43|1123.08|1117.68|36
1656014570000|2022-06-23 20:02:50|1123.23|1117.83|1124.42|1119.02|1124.84|1119.44|1123.22|1117.82|40
1656014580000|2022-06-23 20:03:00|1124.4|1119|1123.28|1117.88|1124.41|1119.01|1123.17|1117.77|37
1656014590000|2022-06-23 20:03:10|1123.29|1117.89|1122.81|1117.41|1123.96|1118.56|1122.81|1117.41|39
1656014600000|2022-06-23 20:03:20|1122.89|1117.49|1122.79|1117.39|1123.27|1117.87|1122.78|1117.38|35
1656014610000|2022-06-23 20:03:30|1122.85|1117.45|1122.95|1117.55|1123.14|1117.74|1122.56|1117.16|38
1656014620000|2022-06-23 20:03:40|1122.77|1117.37|1122.97|1117.57|1123.26|1117.86|1122.57|1117.17|35
1656014630000|2022-06-23 20:03:50|1123.18|1117.78|1123.43|1118.03|1123.51|1118.11|1123.01|1117.61|36
1656014640000|2022-06-23 20:04:00|1123.56|1118.16|1123.76|1118.36|1124.63|1119.23|1123.47|1118.07|34
1656014650000|2022-06-23 20:04:10|1123.79|1118.39|1123.2|1117.8|1124.38|1118.98|1123.09|1117.69|38
1656014660000|2022-06-23 20:04:20|1123.24|1117.84|1123.53|1118.13|1123.79|1118.39|1123.05|1117.65|38
1656014670000|2022-06-23 20:04:30|1123.36|1117.96|1123.02|1117.62|1123.36|1117.96|1122.63|1117.23|35
1656014680000|2022-06-23 20:04:40|1123.03|1117.63|1122.95|1117.55|1123.09|1117.69|1122.86|1117.46|31
1656014690000|2022-06-23 20:04:50|1122.97|1117.57|1123.54|1118.14|1123.59|1118.19|1122.96|1117.56|33
1656014700000|2022-06-23 20:05:00|1123.6|1118.2|1123.36|1117.96|1123.6|1118.2|1123.27|1117.87|38
1656014710000|2022-06-23 20:05:10|1123.42|1118.02|1122.73|1117.33|1123.48|1118.08|1122.7|1117.3|37
1656014720000|2022-06-23 20:05:20|1122.74|1117.34|1122.27|1116.87|1122.77|1117.37|1122.25|1116.85|36
1656014730000|2022-06-23 20:05:30|1122.29|1116.89|1122.25|1116.85|1122.64|1117.24|1122.22|1116.82|39
1656014740000|2022-06-23 20:05:40|1122.14|1116.74|1122.13|1116.73|1122.31|1116.91|1122|1116.6|33
1656014750000|2022-06-23 20:05:50|1122.2|1116.8|1122.54|1117.14|1122.62|1117.22|1121.92|1116.52|37
1656014760000|2022-06-23 20:06:00|1122.5|1117.1|1123.39|1117.99|1123.39|1117.99|1121.98|1116.58|34
1656014770000|2022-06-23 20:06:10|1123.64|1118.24|1123.78|1118.38|1124.01|1118.61|1123.57|1118.17|32
1656014780000|2022-06-23 20:06:20|1123.62|1118.22|1122.55|1117.15|1123.63|1118.23|1122.5|1117.1|37
1656014790000|2022-06-23 20:06:30|1122.6|1117.2|1123.09|1117.69|1123.49|1118.09|1122.6|1117.2|37
1656014800000|2022-06-23 20:06:40|1123.08|1117.68|1122.72|1117.32|1123.1|1117.7|1122.56|1117.16|34
1656014810000|2022-06-23 20:06:50|1122.73|1117.33|1123.82|1118.42|1123.82|1118.42|1122.57|1117.17|37
1656014820000|2022-06-23 20:07:00|1123.79|1118.39|1123.3|1117.9|1123.83|1118.43|1123.21|1117.81|37
1656014830000|2022-06-23 20:07:10|1123.35|1117.95|1123.96|1118.56|1123.96|1118.56|1123.34|1117.94|32
1656014840000|2022-06-23 20:07:20|1123.97|1118.57|1123.33|1117.93|1124.05|1118.65|1123.29|1117.89|36
1656014850000|2022-06-23 20:07:30|1123.3|1117.9|1123.64|1118.24|1123.65|1118.25|1123.29|1117.89|34
1656014860000|2022-06-23 20:07:40|1123.65|1118.25|1122.92|1117.52|1123.69|1118.29|1122.92|1117.52|33
1656014870000|2022-06-23 20:07:50|1122.9|1117.5|1123.55|1118.15|1123.62|1118.22|1122.9|1117.5|31
1656014880000|2022-06-23 20:08:00|1123.44|1118.04|1123.54|1118.14|1123.67|1118.27|1123.24|1117.84|31
1656014890000|2022-06-23 20:08:10|1123.56|1118.16|1123.55|1118.15|1123.63|1118.23|1123.52|1118.12|25
1656014900000|2022-06-23 20:08:20|1123.56|1118.16|1123.53|1118.13|1123.63|1118.23|1123.43|1118.03|30
1656014910000|2022-06-23 20:08:30|1123.58|1118.18|1123.85|1118.45|1124.14|1118.74|1123.57|1118.17|33
1656014920000|2022-06-23 20:08:40|1123.86|1118.46|1123.89|1118.49|1123.91|1118.51|1123.75|1118.35|23
1656014930000|2022-06-23 20:08:50|1123.87|1118.47|1123.7|1118.3|1123.9|1118.5|1123.56|1118.16|22
1656014940000|2022-06-23 20:09:00|1123.83|1118.43|1124.56|1119.16|1124.57|1119.17|1123.83|1118.43|31
1656014950000|2022-06-23 20:09:10|1124.57|1119.17|1125.97|1120.57|1125.97|1120.57|1124.56|1119.16|32
1656014960000|2022-06-23 20:09:20|1125.96|1120.56|1125.84|1120.44|1125.96|1120.56|1125.52|1120.12|32
1656014970000|2022-06-23 20:09:30|1125.87|1120.47|1125.65|1120.25|1126.13|1120.73|1125.65|1120.25|26
1656014980000|2022-06-23 20:09:40|1125.61|1120.21|1126.16|1120.76|1126.16|1120.76|1125.61|1120.21|33
1656014990000|2022-06-23 20:09:50|1126.18|1120.78|1125.6|1120.2|1126.19|1120.79|1125.57|1120.17|33
1656015000000|2022-06-23 20:10:00|1125.63|1120.23|1126.03|1120.63|1126.21|1120.81|1125.57|1120.17|34
1656015010000|2022-06-23 20:10:10|1125.86|1120.46|1126.33|1120.93|1126.33|1120.93|1125.8|1120.4|27
1656015020000|2022-06-23 20:10:20|1126.36|1120.96|1127.03|1121.63|1127.12|1121.72|1126.36|1120.96|36
1656015030000|2022-06-23 20:10:30|1127.23|1121.83|1127.77|1122.37|1128.15|1122.75|1127.23|1121.83|39
1656015040000|2022-06-23 20:10:40|1127.72|1122.32|1127.53|1122.13|1127.79|1122.39|1127.37|1121.97|35
1656015050000|2022-06-23 20:10:50|1127.54|1122.14|1127.51|1122.11|1127.67|1122.27|1127.22|1121.82|37
1656015060000|2022-06-23 20:11:00|1127.58|1122.18|1127.8|1122.4|1127.82|1122.42|1127.32|1121.92|34
1656015070000|2022-06-23 20:11:10|1127.87|1122.47|1128.03|1122.63|1128.09|1122.69|1127.83|1122.43|33
1656015080000|2022-06-23 20:11:20|1128.04|1122.64|1128.51|1123.11|1128.93|1123.53|1128.04|1122.64|38
1656015090000|2022-06-23 20:11:30|1128.48|1123.08|1129.05|1123.65|1129.07|1123.67|1128.16|1122.76|40
1656015100000|2022-06-23 20:11:40|1129.08|1123.68|1128.95|1123.55|1129.16|1123.76|1128.95|1123.55|34
1656015110000|2022-06-23 20:11:50|1128.91|1123.51|1128.34|1122.94|1129.15|1123.75|1128.34|1122.94|34
1656015120000|2022-06-23 20:12:00|1128.33|1122.93|1128.14|1122.74|1128.48|1123.08|1128.09|1122.69|33
1656015130000|2022-06-23 20:12:10|1128.16|1122.76|1128.23|1122.83|1128.72|1123.32|1128.13|1122.73|32
1656015140000|2022-06-23 20:12:20|1128.36|1122.96|1129.14|1123.74|1129.27|1123.87|1128.33|1122.93|34
1656015150000|2022-06-23 20:12:30|1129.13|1123.73|1131.01|1125.61|1131.14|1125.74|1128.84|1123.44|35
1656015160000|2022-06-23 20:12:40|1130.86|1125.46|1131.44|1126.04|1131.44|1126.04|1130.29|1124.89|39
1656015170000|2022-06-23 20:12:50|1131.61|1126.21|1141.4|1136|1141.4|1136|1131.61|1126.21|38
1656015180000|2022-06-23 20:13:00|1141.47|1136.07|1141.81|1136.41|1146.17|1140.77|1141.47|1136.07|39
1656015190000|2022-06-23 20:13:10|1141.86|1136.46|1139.73|1134.33|1142.98|1137.58|1139.41|1134.01|38
1656015200000|2022-06-23 20:13:20|1139.66|1134.26|1139.84|1134.44|1139.84|1134.44|1138.17|1132.77|39
1656015210000|2022-06-23 20:13:30|1140.08|1134.68|1138.35|1132.95|1140.08|1134.68|1138.2|1132.8|39
1656015220000|2022-06-23 20:13:40|1138.7|1133.3|1139.88|1134.48|1140.4|1135|1138.7|1133.3|38
1656015230000|2022-06-23 20:13:50|1139.9|1134.5|1140.38|1134.98|1140.99|1135.59|1139.83|1134.43|39
1656015240000|2022-06-23 20:14:00|1140.32|1134.92|1137.56|1132.16|1140.91|1135.51|1137.56|1132.16|38
1656015250000|2022-06-23 20:14:10|1137.49|1132.09|1137.29|1131.89|1137.49|1132.09|1136.92|1131.52|39
1656015260000|2022-06-23 20:14:20|1137.45|1132.05|1136.44|1131.04|1137.66|1132.26|1136.18|1130.78|39
1656015270000|2022-06-23 20:14:30|1136.45|1131.05|1138|1132.6|1138|1132.6|1136.33|1130.93|33
1656015280000|2022-06-23 20:14:40|1138.02|1132.62|1141.62|1136.22|1141.62|1136.22|1138.02|1132.62|40
1656015290000|2022-06-23 20:14:50|1141.49|1136.09|1143.28|1137.88|1144.99|1139.59|1141.49|1136.09|40
1656015300000|2022-06-23 20:15:00|1143.49|1138.09|1142.85|1137.45|1143.52|1138.12|1142.85|1137.45|35
1656015310000|2022-06-23 20:15:10|1142.58|1137.18|1141.06|1135.66|1143.23|1137.83|1141.06|1135.66|40
1656015320000|2022-06-23 20:15:20|1141.04|1135.64|1140.1|1134.7|1142.78|1137.38|1140.1|1134.7|40
1656015330000|2022-06-23 20:15:30|1140.11|1134.71|1139.2|1133.8|1140.6|1135.2|1139.2|1133.8|38
1656015340000|2022-06-23 20:15:40|1139.13|1133.73|1139.68|1134.28|1140.28|1134.88|1139.13|1133.73|37
1656015350000|2022-06-23 20:15:50|1139.69|1134.29|1139.81|1134.41|1140.18|1134.78|1139.48|1134.08|39
1656015360000|2022-06-23 20:16:00|1139.77|1134.37|1139.99|1134.59|1141.17|1135.77|1139.75|1134.35|39
1656015370000|2022-06-23 20:16:10|1140.06|1134.66|1138.66|1133.26|1140.32|1134.92|1138.66|1133.26|35
1656015380000|2022-06-23 20:16:20|1138.46|1133.06|1138.65|1133.25|1138.73|1133.33|1138.35|1132.95|37
1656015390000|2022-06-23 20:16:30|1138.66|1133.26|1138.37|1132.97|1138.72|1133.32|1138.03|1132.63|39
1656015400000|2022-06-23 20:16:40|1138.38|1132.98|1138.46|1133.06|1138.55|1133.15|1138.26|1132.86|34
1656015410000|2022-06-23 20:16:50|1138.43|1133.03|1140|1134.6|1140.25|1134.85|1138.42|1133.02|37
1656015420000|2022-06-23 20:17:00|1140.03|1134.63|1140.06|1134.66|1140.62|1135.22|1139.74|1134.34|36
1656015430000|2022-06-23 20:17:10|1140.04|1134.64|1138.88|1133.48|1140.04|1134.64|1138.88|1133.48|39
1656015440000|2022-06-23 20:17:20|1138.89|1133.49|1138.73|1133.33|1139.05|1133.65|1138.48|1133.08|37
1656015450000|2022-06-23 20:17:30|1138.96|1133.56|1138.84|1133.44|1139.15|1133.75|1138.34|1132.94|37
1656015460000|2022-06-23 20:17:40|1138.81|1133.41|1139.06|1133.66|1139.14|1133.74|1138.65|1133.25|35
1656015470000|2022-06-23 20:17:50|1139.05|1133.65|1139.58|1134.18|1139.89|1134.49|1139.05|1133.65|39
1656015480000|2022-06-23 20:18:00|1139.6|1134.2|1139.45|1134.05|1139.6|1134.2|1139.31|1133.91|33
1656015490000|2022-06-23 20:18:10|1139.43|1134.03|1139.28|1133.88|1139.68|1134.28|1138.8|1133.4|37
1656015500000|2022-06-23 20:18:20|1139.27|1133.87|1139.3|1133.9|1139.59|1134.19|1139.14|1133.74|37
1656015510000|2022-06-23 20:18:30|1139.27|1133.87|1138.92|1133.52|1139.27|1133.87|1138.88|1133.48|30
1656015520000|2022-06-23 20:18:40|1138.97|1133.57|1138.64|1133.24|1138.97|1133.57|1138.55|1133.15|28
1656015530000|2022-06-23 20:18:50|1138.63|1133.23|1138.77|1133.37|1139.13|1133.73|1138.55|1133.15|32
1656015540000|2022-06-23 20:19:00|1138.73|1133.33|1138.48|1133.08|1138.75|1133.35|1138.35|1132.95|32
1656015550000|2022-06-23 20:19:10|1138.49|1133.09|1139.12|1133.72|1139.13|1133.73|1138.41|1133.01|36
1656015560000|2022-06-23 20:19:20|1139.14|1133.74|1139.09|1133.69|1139.25|1133.85|1138.5|1133.1|31
1656015570000|2022-06-23 20:19:30|1138.97|1133.57|1138.67|1133.27|1139.03|1133.63|1138.25|1132.85|38
1656015580000|2022-06-23 20:19:40|1138.71|1133.31|1138.96|1133.56|1139.05|1133.65|1138.26|1132.86|35
1656015590000|2022-06-23 20:19:50|1138.99|1133.59|1140.57|1135.17|1141.1|1135.7|1138.99|1133.59|36
1656015600000|2022-06-23 20:20:00|1140.38|1134.98|1140.18|1134.78|1141.05|1135.65|1139.86|1134.46|36
1656015610000|2022-06-23 20:20:10|1140.06|1134.66|1140.1|1134.7|1140.13|1134.73|1139.79|1134.39|33
1656015620000|2022-06-23 20:20:20|1140.12|1134.72|1139.92|1134.52|1140.37|1134.97|1139.85|1134.45|35
1656015630000|2022-06-23 20:20:30|1139.84|1134.44|1139.54|1134.14|1139.84|1134.44|1139.54|1134.14|32
1656015640000|2022-06-23 20:20:40|1139.53|1134.13|1139.23|1133.83|1139.53|1134.13|1138.84|1133.44|33
1656015650000|2022-06-23 20:20:50|1139.31|1133.91|1138.56|1133.16|1139.62|1134.22|1138.56|1133.16|34
1656015660000|2022-06-23 20:21:00|1138.65|1133.25|1138.64|1133.24|1139.11|1133.71|1138.59|1133.19|33
1656015670000|2022-06-23 20:21:10|1138.69|1133.29|1139.5|1134.1|1139.5|1134.1|1138.69|1133.29|33
1656015680000|2022-06-23 20:21:20|1139.56|1134.16|1139.28|1133.88|1139.62|1134.22|1138.96|1133.56|33
1656015690000|2022-06-23 20:21:30|1139.17|1133.77|1139.25|1133.85|1139.49|1134.09|1139.01|1133.61|33
1656015700000|2022-06-23 20:21:40|1139.21|1133.81|1139.87|1134.47|1139.87|1134.47|1139.1|1133.7|34
1656015710000|2022-06-23 20:21:50|1139.69|1134.29|1140.03|1134.63|1140.03|1134.63|1139.6|1134.2|35
1656015720000|2022-06-23 20:22:00|1140|1134.6|1139.64|1134.24|1140.2|1134.8|1139.59|1134.19|37
1656015730000|2022-06-23 20:22:10|1139.59|1134.19|1140.2|1134.8|1140.37|1134.97|1139.52|1134.12|34
1656015740000|2022-06-23 20:22:20|1140.12|1134.72|1140.53|1135.13|1140.56|1135.16|1139.93|1134.53|34
1656015750000|2022-06-23 20:22:30|1140.44|1135.04|1140.27|1134.87|1140.49|1135.09|1140.15|1134.75|34
1656015760000|2022-06-23 20:22:40|1140.2|1134.8|1139.26|1133.86|1140.2|1134.8|1139.26|1133.86|32
1656015770000|2022-06-23 20:22:50|1139.25|1133.85|1139.14|1133.74|1139.25|1133.85|1138.88|1133.48|34
1656015780000|2022-06-23 20:23:00|1139.05|1133.65|1138.97|1133.57|1139.18|1133.78|1138.97|1133.57|27
1656015790000|2022-06-23 20:23:10|1138.91|1133.51|1138.83|1133.43|1138.96|1133.56|1138.73|1133.33|29
1656015800000|2022-06-23 20:23:20|1138.82|1133.42|1139.31|1133.91|1139.58|1134.18|1138.82|1133.42|27
1656015810000|2022-06-23 20:23:30|1139.38|1133.98|1139.44|1134.04|1139.44|1134.04|1139.29|1133.89|33
1656015820000|2022-06-23 20:23:40|1139.47|1134.07|1139.53|1134.13|1140.04|1134.64|1139.47|1134.07|36
1656015830000|2022-06-23 20:23:50|1139.55|1134.15|1138.76|1133.36|1139.72|1134.32|1138.61|1133.21|38
1656015840000|2022-06-23 20:24:00|1138.75|1133.35|1139.1|1133.7|1139.1|1133.7|1138.72|1133.32|30
1656015850000|2022-06-23 20:24:10|1139.09|1133.69|1139.59|1134.19|1140.05|1134.65|1139.09|1133.69|37
1656015860000|2022-06-23 20:24:20|1139.57|1134.17|1139.46|1134.06|1139.57|1134.17|1139.28|1133.88|32
1656015870000|2022-06-23 20:24:30|1139.47|1134.07|1139.94|1134.54|1139.94|1134.54|1139.39|1133.99|33
1656015880000|2022-06-23 20:24:40|1139.93|1134.53|1139.93|1134.53|1140.28|1134.88|1139.85|1134.45|36
1656015890000|2022-06-23 20:24:50|1139.96|1134.56|1139.79|1134.39|1140.06|1134.66|1139.74|1134.34|26
1656015900000|2022-06-23 20:25:00|1139.81|1134.41|1139.14|1133.74|1139.81|1134.41|1139.03|1133.63|32
1656015910000|2022-06-23 20:25:10|1139.15|1133.75|1139.76|1134.36|1139.92|1134.52|1139.08|1133.68|34
1656015920000|2022-06-23 20:25:20|1139.69|1134.29|1139.9|1134.5|1139.91|1134.51|1139.67|1134.27|28
1656015930000|2022-06-23 20:25:30|1139.91|1134.51|1139.27|1133.87|1140|1134.6|1139.27|1133.87|31
1656015940000|2022-06-23 20:25:40|1139.15|1133.75|1138.72|1133.32|1139.29|1133.89|1138.72|1133.32|30
1656015950000|2022-06-23 20:25:50|1138.73|1133.33|1138.85|1133.45|1139.01|1133.61|1138.23|1132.83|34
1656015960000|2022-06-23 20:26:00|1138.84|1133.44|1138.18|1132.78|1138.87|1133.47|1138.17|1132.77|32
1656015970000|2022-06-23 20:26:10|1138.09|1132.69|1137.13|1131.73|1138.09|1132.69|1136.74|1131.34|36
1656015980000|2022-06-23 20:26:20|1137.06|1131.66|1137.17|1131.77|1137.18|1131.78|1136.8|1131.4|36
1656015990000|2022-06-23 20:26:30|1137.18|1131.78|1137.92|1132.52|1138.12|1132.72|1137.09|1131.69|37
1656016000000|2022-06-23 20:26:40|1137.93|1132.53|1137.93|1132.53|1138.01|1132.61|1137.8|1132.4|30
1656016010000|2022-06-23 20:26:50|1137.94|1132.54|1137.54|1132.14|1137.94|1132.54|1137.44|1132.04|34
1656016020000|2022-06-23 20:27:00|1137.56|1132.16|1137.73|1132.33|1137.78|1132.38|1137.34|1131.94|33
1656016030000|2022-06-23 20:27:10|1137.75|1132.35|1137.29|1131.89|1137.82|1132.42|1137.29|1131.89|34
1656016040000|2022-06-23 20:27:20|1137.35|1131.95|1137.21|1131.81|1137.38|1131.98|1137.02|1131.62|32
1656016050000|2022-06-23 20:27:30|1137.19|1131.79|1137.45|1132.05|1137.47|1132.07|1137.17|1131.77|30
1656016060000|2022-06-23 20:27:40|1137.44|1132.04|1139.58|1134.18|1139.58|1134.18|1137.44|1132.04|31
1656016070000|2022-06-23 20:27:50|1139.63|1134.23|1138.95|1133.55|1139.7|1134.3|1138.9|1133.5|32
1656016080000|2022-06-23 20:28:00|1138.94|1133.54|1138.11|1132.71|1138.96|1133.56|1137.97|1132.57|38
1656016090000|2022-06-23 20:28:10|1138.19|1132.79|1138.7|1133.3|1138.77|1133.37|1138.11|1132.71|32
1656016100000|2022-06-23 20:28:20|1138.72|1133.32|1138.83|1133.43|1138.83|1133.43|1138.07|1132.67|32
1656016110000|2022-06-23 20:28:30|1138.84|1133.44|1139.48|1134.08|1139.53|1134.13|1138.78|1133.38|31
1656016120000|2022-06-23 20:28:40|1139.57|1134.17|1139.42|1134.02|1139.84|1134.44|1139.39|1133.99|35
1656016130000|2022-06-23 20:28:50|1139.23|1133.83|1139.49|1134.09|1139.83|1134.43|1139.2|1133.8|38
1656016140000|2022-06-23 20:29:00|1139.52|1134.12|1138.83|1133.43|1139.52|1134.12|1138.7|1133.3|28
1656016150000|2022-06-23 20:29:10|1138.9|1133.5|1139.08|1133.68|1139.35|1133.95|1138.77|1133.37|39
1656016160000|2022-06-23 20:29:20|1139.09|1133.69|1138.67|1133.27|1139.2|1133.8|1138.63|1133.23|36
1656016170000|2022-06-23 20:29:30|1138.71|1133.31|1138.46|1133.06|1138.89|1133.49|1138.46|1133.06|36
1656016180000|2022-06-23 20:29:40|1138.2|1132.8|1136.87|1131.47|1138.28|1132.88|1136.81|1131.41|36
1656016190000|2022-06-23 20:29:50|1136.91|1131.51|1136.91|1131.51|1137.25|1131.85|1136.86|1131.46|32
1656016200000|2022-06-23 20:30:00|1136.92|1131.52|1137.66|1132.26|1137.71|1132.31|1136.79|1131.39|38
1656016210000|2022-06-23 20:30:10|1137.68|1132.28|1136.72|1131.32|1137.69|1132.29|1136.64|1131.24|39
1656016220000|2022-06-23 20:30:20|1136.68|1131.28|1137.31|1131.91|1137.37|1131.97|1136.47|1131.07|37
1656016230000|2022-06-23 20:30:30|1137.32|1131.92|1136.57|1131.17|1137.39|1131.99|1136.35|1130.95|36
1656016240000|2022-06-23 20:30:40|1136.63|1131.23|1136.55|1131.15|1137.43|1132.03|1136.55|1131.15|38
1656016250000|2022-06-23 20:30:50|1136.61|1131.21|1136.2|1130.8|1136.61|1131.21|1136.2|1130.8|35
1656016260000|2022-06-23 20:31:00|1136.21|1130.81|1135.82|1130.42|1136.27|1130.87|1135.82|1130.42|39
1656016270000|2022-06-23 20:31:10|1135.74|1130.34|1135.44|1130.04|1135.74|1130.34|1135.35|1129.95|35
1656016280000|2022-06-23 20:31:20|1135.45|1130.05|1135.34|1129.94|1135.46|1130.06|1135.33|1129.93|33
1656016290000|2022-06-23 20:31:30|1135.37|1129.97|1135.2|1129.8|1135.71|1130.31|1135.2|1129.8|32
1656016300000|2022-06-23 20:31:40|1135.19|1129.79|1135.93|1130.53|1136.01|1130.61|1135.12|1129.72|39
1656016310000|2022-06-23 20:31:50|1135.92|1130.52|1135.91|1130.51|1136.13|1130.73|1135.71|1130.31|35
1656016320000|2022-06-23 20:32:00|1135.92|1130.52|1135.68|1130.28|1135.92|1130.52|1135.58|1130.18|31
1656016330000|2022-06-23 20:32:10|1135.63|1130.23|1135.75|1130.35|1135.9|1130.5|1135.63|1130.23|26
1656016340000|2022-06-23 20:32:20|1135.74|1130.34|1135.52|1130.12|1135.77|1130.37|1135.45|1130.05|30
1656016350000|2022-06-23 20:32:30|1135.62|1130.22|1135.65|1130.25|1135.67|1130.27|1135.44|1130.04|30
1656016360000|2022-06-23 20:32:40|1135.67|1130.27|1134.96|1129.56|1135.77|1130.37|1134.96|1129.56|32
1656016370000|2022-06-23 20:32:50|1134.97|1129.57|1134.33|1128.93|1135.05|1129.65|1133.82|1128.42|38
1656016380000|2022-06-23 20:33:00|1134.27|1128.87|1134.19|1128.79|1134.46|1129.06|1134.1|1128.7|29
1656016390000|2022-06-23 20:33:10|1134.06|1128.66|1134.08|1128.68|1134.17|1128.77|1133.9|1128.5|33
1656016400000|2022-06-23 20:33:20|1134.01|1128.61|1134.48|1129.08|1134.52|1129.12|1134.01|1128.61|31
1656016410000|2022-06-23 20:33:30|1134.66|1129.26|1135.38|1129.98|1135.38|1129.98|1134.66|1129.26|28
1656016420000|2022-06-23 20:33:40|1135.37|1129.97|1134.91|1129.51|1135.49|1130.09|1134.88|1129.48|36
1656016430000|2022-06-23 20:33:50|1134.88|1129.48|1135.25|1129.85|1135.3|1129.9|1134.88|1129.48|28
1656016440000|2022-06-23 20:34:00|1135.21|1129.81|1134.87|1129.47|1135.21|1129.81|1134.6|1129.2|37
1656016450000|2022-06-23 20:34:10|1134.93|1129.53|1134.78|1129.38|1135.21|1129.81|1134.76|1129.36|35
1656016460000|2022-06-23 20:34:20|1134.8|1129.4|1134.63|1129.23|1134.92|1129.52|1134.63|1129.23|32
1656016470000|2022-06-23 20:34:30|1134.6|1129.2|1134.65|1129.25|1134.71|1129.31|1134.46|1129.06|33
1656016480000|2022-06-23 20:34:40|1134.67|1129.27|1134.59|1129.19|1134.72|1129.32|1134.57|1129.17|24
1656016490000|2022-06-23 20:34:50|1134.58|1129.18|1134.67|1129.27|1134.67|1129.27|1134.51|1129.11|25
1656016500000|2022-06-23 20:35:00|1134.69|1129.29|1134.74|1129.34|1134.95|1129.55|1134.39|1128.99|33
1656016510000|2022-06-23 20:35:10|1134.77|1129.37|1135.46|1130.06|1135.46|1130.06|1134.53|1129.13|32
1656016520000|2022-06-23 20:35:20|1135.51|1130.11|1136.6|1131.2|1136.6|1131.2|1135.51|1130.11|36
1656016530000|2022-06-23 20:35:30|1136.54|1131.14|1136.74|1131.34|1136.92|1131.52|1136.54|1131.14|37
1656016540000|2022-06-23 20:35:40|1136.8|1131.4|1137.01|1131.61|1137.12|1131.72|1136.39|1130.99|32
1656016550000|2022-06-23 20:35:50|1137.05|1131.65|1136.14|1130.74|1137.05|1131.65|1136.12|1130.72|33
1656016560000|2022-06-23 20:36:00|1136.13|1130.73|1135.92|1130.52|1136.13|1130.73|1135.74|1130.34|34
1656016570000|2022-06-23 20:36:10|1135.83|1130.43|1135.9|1130.5|1135.95|1130.55|1135.56|1130.16|39
1656016580000|2022-06-23 20:36:20|1135.89|1130.49|1136.06|1130.66|1136.22|1130.82|1135.82|1130.42|28
1656016590000|2022-06-23 20:36:30|1135.96|1130.56|1136.74|1131.34|1136.75|1131.35|1135.92|1130.52|29
1656016600000|2022-06-23 20:36:40|1136.68|1131.28|1136.68|1131.28|1136.76|1131.36|1136.55|1131.15|28
1656016610000|2022-06-23 20:36:50|1136.72|1131.32|1137.49|1132.09|1137.65|1132.25|1136.72|1131.32|34
1656016620000|2022-06-23 20:37:00|1137.48|1132.08|1135.62|1130.22|1137.49|1132.09|1135.62|1130.22|33
1656016630000|2022-06-23 20:37:10|1135.53|1130.13|1134.16|1128.76|1135.53|1130.13|1134.13|1128.73|35
1656016640000|2022-06-23 20:37:20|1134.1|1128.7|1134.04|1128.64|1134.13|1128.73|1133.64|1128.24|35
1656016650000|2022-06-23 20:37:30|1134.01|1128.61|1134.43|1129.03|1134.55|1129.15|1134.01|1128.61|36
1656016660000|2022-06-23 20:37:40|1134.34|1128.94|1134.52|1129.12|1134.58|1129.18|1134.32|1128.92|30
1656016670000|2022-06-23 20:37:50|1134.54|1129.14|1134.66|1129.26|1134.66|1129.26|1134.54|1129.14|24
1656016680000|2022-06-23 20:38:00|1134.63|1129.23|1134.89|1129.49|1135.06|1129.66|1134.53|1129.13|33
1656016690000|2022-06-23 20:38:10|1134.73|1129.33|1134.51|1129.11|1134.88|1129.48|1134.36|1128.96|34
1656016700000|2022-06-23 20:38:20|1134.47|1129.07|1134.5|1129.1|1135|1129.6|1134.42|1129.02|37
1656016710000|2022-06-23 20:38:30|1134.52|1129.12|1134.48|1129.08|1134.62|1129.22|1134.48|1129.08|31
1656016720000|2022-06-23 20:38:40|1134.45|1129.05|1134.56|1129.16|1134.68|1129.28|1134.45|1129.05|26
1656016730000|2022-06-23 20:38:50|1134.55|1129.15|1134.37|1128.97|1134.63|1129.23|1134.24|1128.84|29
1656016740000|2022-06-23 20:39:00|1134.46|1129.06|1134.61|1129.21|1134.71|1129.31|1134.44|1129.04|33
1656016750000|2022-06-23 20:39:10|1134.64|1129.24|1134.31|1128.91|1134.66|1129.26|1134.18|1128.78|29
1656016760000|2022-06-23 20:39:20|1134.37|1128.97|1134.3|1128.9|1134.37|1128.97|1134.24|1128.84|28
1656016770000|2022-06-23 20:39:30|1134.32|1128.92|1134.15|1128.75|1134.39|1128.99|1134.11|1128.71|32
1656016780000|2022-06-23 20:39:40|1134.13|1128.73|1134.17|1128.77|1134.37|1128.97|1134.11|1128.71|32
1656016790000|2022-06-23 20:39:50|1134.18|1128.78|1133.84|1128.44|1134.21|1128.81|1133.81|1128.41|32
1656016800000|2022-06-23 20:40:00|1133.85|1128.45|1134.95|1129.55|1134.96|1129.56|1133.84|1128.44|32
1656016810000|2022-06-23 20:40:10|1135.06|1129.66|1135.34|1129.94|1135.9|1130.5|1135.06|1129.66|31
1656016820000|2022-06-23 20:40:20|1135.28|1129.88|1134.87|1129.47|1135.29|1129.89|1134.68|1129.28|35
1656016830000|2022-06-23 20:40:30|1134.88|1129.48|1135.44|1130.04|1135.45|1130.05|1134.87|1129.47|32
1656016840000|2022-06-23 20:40:40|1135.47|1130.07|1134.57|1129.17|1135.47|1130.07|1134.53|1129.13|34
1656016850000|2022-06-23 20:40:50|1134.55|1129.15|1134.43|1129.03|1134.57|1129.17|1134.29|1128.89|29
1656016860000|2022-06-23 20:41:00|1134.4|1129|1135.01|1129.61|1135.23|1129.83|1134.38|1128.98|33
1656016870000|2022-06-23 20:41:10|1135.08|1129.68|1134.84|1129.44|1135.22|1129.82|1134.8|1129.4|35
1656016880000|2022-06-23 20:41:20|1134.86|1129.46|1134.67|1129.27|1134.89|1129.49|1134.66|1129.26|27
1656016890000|2022-06-23 20:41:30|1134.57|1129.17|1134.83|1129.43|1135.06|1129.66|1134.53|1129.13|37
1656016900000|2022-06-23 20:41:40|1134.79|1129.39|1134.72|1129.32|1134.9|1129.5|1134.72|1129.32|31
1656016910000|2022-06-23 20:41:50|1134.75|1129.35|1134.56|1129.16|1134.75|1129.35|1134.48|1129.08|28
1656016920000|2022-06-23 20:42:00|1134.57|1129.17|1135.05|1129.65|1135.05|1129.65|1134.56|1129.16|30
1656016930000|2022-06-23 20:42:10|1135.06|1129.66|1135.13|1129.73|1135.16|1129.76|1135.05|1129.65|22
1656016940000|2022-06-23 20:42:20|1135.15|1129.75|1134.95|1129.55|1135.18|1129.78|1134.91|1129.51|34
1656016950000|2022-06-23 20:42:30|1134.92|1129.52|1134.82|1129.42|1135.01|1129.61|1134.76|1129.36|32
1656016960000|2022-06-23 20:42:40|1134.72|1129.32|1134.75|1129.35|1134.75|1129.35|1134.59|1129.19|32
1656016970000|2022-06-23 20:42:50|1134.7|1129.3|1134.65|1129.25|1134.76|1129.36|1134.64|1129.24|27
1656016980000|2022-06-23 20:43:00|1134.62|1129.22|1135.49|1130.09|1135.55|1130.15|1134.62|1129.22|24
1656016990000|2022-06-23 20:43:10|1135.52|1130.12|1135.35|1129.95|1135.62|1130.22|1135.3|1129.9|29
1656017000000|2022-06-23 20:43:20|1135.31|1129.91|1135.05|1129.65|1135.33|1129.93|1134.7|1129.3|31
1656017010000|2022-06-23 20:43:30|1135.03|1129.63|1135.13|1129.73|1135.14|1129.74|1134.98|1129.58|33
1656017020000|2022-06-23 20:43:40|1135.07|1129.67|1135.05|1129.65|1135.21|1129.81|1134.98|1129.58|29
1656017030000|2022-06-23 20:43:50|1135.07|1129.67|1135.27|1129.87|1135.3|1129.9|1135|1129.6|33
1656017040000|2022-06-23 20:44:00|1135.26|1129.86|1136.51|1131.11|1136.54|1131.14|1135.26|1129.86|27
1656017050000|2022-06-23 20:44:10|1136.46|1131.06|1136.43|1131.03|1136.54|1131.14|1136.28|1130.88|35
1656017060000|2022-06-23 20:44:20|1136.56|1131.16|1136.45|1131.05|1136.66|1131.26|1136.39|1130.99|28
1656017070000|2022-06-23 20:44:30|1136.49|1131.09|1136.99|1131.59|1137.06|1131.66|1136.42|1131.02|30
1656017080000|2022-06-23 20:44:40|1136.98|1131.58|1136.83|1131.43|1136.98|1131.58|1136.75|1131.35|25
1656017090000|2022-06-23 20:44:50|1136.85|1131.45|1136.44|1131.04|1136.85|1131.45|1136.3|1130.9|30
1656017100000|2022-06-23 20:45:00|1136.43|1131.03|1137.15|1131.75|1137.15|1131.75|1136.43|1131.03|32
1656017110000|2022-06-23 20:45:10|1137.14|1131.74|1137.22|1131.82|1137.3|1131.9|1136.93|1131.53|35
1656017120000|2022-06-23 20:45:20|1137.24|1131.84|1137.61|1132.21|1137.61|1132.21|1137.11|1131.71|28
1656017130000|2022-06-23 20:45:30|1137.62|1132.22|1138.49|1133.09|1138.56|1133.16|1137.56|1132.16|38
1656017140000|2022-06-23 20:45:40|1138.45|1133.05|1138.27|1132.87|1138.74|1133.34|1138.22|1132.82|35
1656017150000|2022-06-23 20:45:50|1138.28|1132.88|1137.92|1132.52|1138.29|1132.89|1137.92|1132.52|27
1656017160000|2022-06-23 20:46:00|1137.91|1132.51|1138.4|1133|1138.67|1133.27|1137.9|1132.5|29
1656017170000|2022-06-23 20:46:10|1138.37|1132.97|1138.73|1133.33|1138.84|1133.44|1138.27|1132.87|28
1656017180000|2022-06-23 20:46:20|1138.77|1133.37|1138.65|1133.25|1138.86|1133.46|1138.61|1133.21|28
1656017190000|2022-06-23 20:46:30|1138.49|1133.09|1139.73|1134.33|1139.73|1134.33|1138.29|1132.89|31
1656017200000|2022-06-23 20:46:40|1139.68|1134.28|1141.15|1135.75|1141.36|1135.96|1139.55|1134.15|35
1656017210000|2022-06-23 20:46:50|1141.13|1135.73|1140.65|1135.25|1141.82|1136.42|1140.48|1135.08|33
1656017220000|2022-06-23 20:47:00|1140.72|1135.32|1140.89|1135.49|1140.95|1135.55|1140.61|1135.21|37
1656017230000|2022-06-23 20:47:10|1140.88|1135.48|1141.3|1135.9|1141.43|1136.03|1140.85|1135.45|32
1656017240000|2022-06-23 20:47:20|1141.35|1135.95|1140.92|1135.52|1141.38|1135.98|1140.92|1135.52|35
1656017250000|2022-06-23 20:47:30|1140.98|1135.58|1141.27|1135.87|1141.57|1136.17|1140.89|1135.49|36
1656017260000|2022-06-23 20:47:40|1141.26|1135.86|1142.47|1137.07|1142.62|1137.22|1141.13|1135.73|31
1656017270000|2022-06-23 20:47:50|1142.48|1137.08|1141.19|1135.79|1142.48|1137.08|1141.12|1135.72|39
1656017280000|2022-06-23 20:48:00|1141.22|1135.82|1140.78|1135.38|1141.22|1135.82|1140.78|1135.38|30
1656017290000|2022-06-23 20:48:10|1140.68|1135.28|1140.19|1134.79|1140.68|1135.28|1140.19|1134.79|35
1656017300000|2022-06-23 20:48:20|1140.23|1134.83|1139.84|1134.44|1140.27|1134.87|1139.8|1134.4|35
1656017310000|2022-06-23 20:48:30|1139.83|1134.43|1139.01|1133.61|1139.99|1134.59|1138.96|1133.56|32
1656017320000|2022-06-23 20:48:40|1138.86|1133.46|1139|1133.6|1139|1133.6|1138.69|1133.29|32
1656017330000|2022-06-23 20:48:50|1138.99|1133.59|1139.33|1133.93|1139.49|1134.09|1138.99|1133.59|33
1656017340000|2022-06-23 20:49:00|1139.26|1133.86|1140.26|1134.86|1140.72|1135.32|1139.26|1133.86|37
1656017350000|2022-06-23 20:49:10|1140.3|1134.9|1140.26|1134.86|1140.64|1135.24|1140.05|1134.65|33
1656017360000|2022-06-23 20:49:20|1140.27|1134.87|1140.46|1135.06|1140.47|1135.07|1140.19|1134.79|35
1656017370000|2022-06-23 20:49:30|1140.44|1135.04|1139.68|1134.28|1140.46|1135.06|1139.68|1134.28|33
1656017380000|2022-06-23 20:49:40|1139.73|1134.33|1139.53|1134.13|1139.73|1134.33|1139.29|1133.89|36
1656017390000|2022-06-23 20:49:50|1139.54|1134.14|1139.67|1134.27|1140.14|1134.74|1139.51|1134.11|35
1656017400000|2022-06-23 20:50:00|1139.68|1134.28|1139.88|1134.48|1140.12|1134.72|1139.67|1134.27|33
1656017410000|2022-06-23 20:50:10|1139.82|1134.42|1140.03|1134.63|1140.07|1134.67|1139.77|1134.37|35
1656017420000|2022-06-23 20:50:20|1140|1134.6|1140.2|1134.8|1140.49|1135.09|1140|1134.6|28
1656017430000|2022-06-23 20:50:30|1140.16|1134.76|1140.38|1134.98|1140.39|1134.99|1139.95|1134.55|26
1656017440000|2022-06-23 20:50:40|1140.44|1135.04|1140.51|1135.11|1140.54|1135.14|1140.37|1134.97|35
1656017450000|2022-06-23 20:50:50|1140.53|1135.13|1140.62|1135.22|1140.63|1135.23|1140.42|1135.02|29
1656017460000|2022-06-23 20:51:00|1140.53|1135.13|1141.01|1135.61|1141.06|1135.66|1140.49|1135.09|28
1656017470000|2022-06-23 20:51:10|1141.02|1135.62|1141.04|1135.64|1141.09|1135.69|1140.98|1135.58|28
1656017480000|2022-06-23 20:51:20|1140.98|1135.58|1140.34|1134.94|1141.05|1135.65|1140.26|1134.86|34
1656017490000|2022-06-23 20:51:30|1140.35|1134.95|1140.55|1135.15|1140.63|1135.23|1140.34|1134.94|29
1656017500000|2022-06-23 20:51:40|1140.58|1135.18|1140.15|1134.75|1140.91|1135.51|1140.13|1134.73|34
1656017510000|2022-06-23 20:51:50|1140.17|1134.77|1138.38|1132.98|1140.17|1134.77|1138.17|1132.77|36
1656017520000|2022-06-23 20:52:00|1138.36|1132.96|1138.89|1133.49|1138.89|1133.49|1138.23|1132.83|33
1656017530000|2022-06-23 20:52:10|1138.94|1133.54|1139.01|1133.61|1139.45|1134.05|1138.88|1133.48|36
1656017540000|2022-06-23 20:52:20|1139.05|1133.65|1139.51|1134.11|1139.63|1134.23|1139.03|1133.63|31
1656017550000|2022-06-23 20:52:30|1139.5|1134.1|1139.02|1133.62|1139.58|1134.18|1138.99|1133.59|31
1656017560000|2022-06-23 20:52:40|1139.03|1133.63|1139.01|1133.61|1139.26|1133.86|1139.01|1133.61|33
1656017570000|2022-06-23 20:52:50|1139.04|1133.64|1138.38|1132.98|1139.11|1133.71|1138.36|1132.96|31
1656017580000|2022-06-23 20:53:00|1138.46|1133.06|1136.11|1130.71|1138.46|1133.06|1136.08|1130.68|38
1656017590000|2022-06-23 20:53:10|1136.09|1130.69|1135.33|1129.93|1136.09|1130.69|1135.16|1129.76|37
1656017600000|2022-06-23 20:53:20|1135.35|1129.95|1134.95|1129.55|1135.8|1130.4|1134.75|1129.35|38
1656017610000|2022-06-23 20:53:30|1134.87|1129.47|1134.8|1129.4|1135.49|1130.09|1134.73|1129.33|38
1656017620000|2022-06-23 20:53:40|1134.82|1129.42|1136.23|1130.83|1136.23|1130.83|1134.58|1129.18|35
1656017630000|2022-06-23 20:53:50|1136.32|1130.92|1136.74|1131.34|1136.8|1131.4|1135.8|1130.4|33
1656017640000|2022-06-23 20:54:00|1136.71|1131.31|1135.74|1130.34|1136.82|1131.42|1135.69|1130.29|33
1656017650000|2022-06-23 20:54:10|1135.72|1130.32|1136.8|1131.4|1136.8|1131.4|1135.5|1130.1|37
1656017660000|2022-06-23 20:54:20|1136.81|1131.41|1136.9|1131.5|1137.22|1131.82|1136.78|1131.38|32
1656017670000|2022-06-23 20:54:30|1136.74|1131.34|1136.72|1131.32|1136.91|1131.51|1136.47|1131.07|33
1656017680000|2022-06-23 20:54:40|1136.73|1131.33|1136.38|1130.98|1136.83|1131.43|1135.98|1130.58|33
1656017690000|2022-06-23 20:54:50|1136.39|1130.99|1136.36|1130.96|1136.85|1131.45|1136.24|1130.84|33
1656017700000|2022-06-23 20:55:00|1136.31|1130.91|1136.5|1131.1|1136.54|1131.14|1135.94|1130.54|29
1656017710000|2022-06-23 20:55:10|1136.45|1131.05|1136.17|1130.77|1136.5|1131.1|1136.11|1130.71|30
1656017720000|2022-06-23 20:55:20|1136.16|1130.76|1136.34|1130.94|1136.48|1131.08|1136.16|1130.76|24
1656017730000|2022-06-23 20:55:30|1136.39|1130.99|1136.45|1131.05|1136.48|1131.08|1136.34|1130.94|18
1656017740000|2022-06-23 20:55:40|1136.46|1131.06|1136.13|1130.73|1136.49|1131.09|1136.08|1130.68|25
1656017750000|2022-06-23 20:55:50|1136.11|1130.71|1136.1|1130.7|1136.15|1130.75|1136.04|1130.64|21
1656017760000|2022-06-23 20:56:00|1136.14|1130.74|1136.31|1130.91|1136.43|1131.03|1136.12|1130.72|24
1656017770000|2022-06-23 20:56:10|1136.29|1130.89|1136.55|1131.15|1136.83|1131.43|1136.19|1130.79|24
1656017780000|2022-06-23 20:56:20|1136.72|1131.32|1136.08|1130.68|1136.74|1131.34|1136.08|1130.68|28
1656017790000|2022-06-23 20:56:30|1135.87|1130.47|1135.97|1130.57|1136.33|1130.93|1135.39|1129.99|34
1656017800000|2022-06-23 20:56:40|1136.05|1130.65|1134.88|1129.48|1136.05|1130.65|1134.54|1129.14|39
1656017810000|2022-06-23 20:56:50|1134.94|1129.54|1135.69|1130.29|1135.69|1130.29|1134.85|1129.45|38
1656017820000|2022-06-23 20:57:00|1135.84|1130.44|1136.08|1130.68|1136.59|1131.19|1135.84|1130.44|37
1656017830000|2022-06-23 20:57:10|1136.14|1130.74|1136.37|1130.97|1136.78|1131.38|1136.05|1130.65|36
1656017840000|2022-06-23 20:57:20|1136.35|1130.95|1135.99|1130.59|1136.35|1130.95|1135.93|1130.53|35
1656017850000|2022-06-23 20:57:30|1136.24|1130.84|1136.61|1131.21|1136.61|1131.21|1136.19|1130.79|32
1656017860000|2022-06-23 20:57:40|1136.62|1131.22|1137.27|1131.87|1137.3|1131.9|1136.62|1131.22|32
1656017870000|2022-06-23 20:57:50|1137.23|1131.83|1137.1|1131.7|1137.29|1131.89|1137.09|1131.69|22
1656017880000|2022-06-23 20:58:00|1136.98|1131.58|1135.94|1130.54|1136.98|1131.58|1135.68|1130.28|36
1656017890000|2022-06-23 20:58:10|1135.95|1130.55|1136.51|1131.11|1136.67|1131.27|1135.82|1130.42|36
1656017900000|2022-06-23 20:58:20|1136.58|1131.18|1136.56|1131.16|1136.65|1131.25|1136.45|1131.05|31
1656017910000|2022-06-23 20:58:30|1136.53|1131.13|1136.45|1131.05|1136.61|1131.21|1136.45|1131.05|32
1656017920000|2022-06-23 20:58:40|1136.42|1131.02|1136.4|1131|1136.69|1131.29|1136.4|1131|32
1656017930000|2022-06-23 20:58:50|1136.38|1130.98|1136.21|1130.81|1136.56|1131.16|1135.97|1130.57|35
1656017940000|2022-06-23 20:59:00|1136.28|1130.88|1137.06|1131.66|1137.2|1131.8|1136.28|1130.88|35
1656017950000|2022-06-23 20:59:10|1137.07|1131.67|1137.12|1131.72|1137.27|1131.87|1136.62|1131.22|32
1656017960000|2022-06-23 20:59:20|1137.09|1131.69|1136.99|1131.59|1137.15|1131.75|1136.91|1131.51|27
1656017970000|2022-06-23 20:59:30|1137|1131.6|1137.05|1131.65|1137.05|1131.65|1137|1131.6|13
1656017980000|2022-06-23 20:59:40|1137.04|1131.64|1137.46|1132.06|1137.46|1132.06|1137|1131.6|28
1656017990000|2022-06-23 20:59:50|1137.44|1132.04|1137.27|1131.87|1137.46|1132.06|1137.27|1131.87|22
1656018000000|2022-06-23 21:00:00|1137.29|1131.89|1137.8|1132.4|1137.8|1132.4|1137.29|1131.89|29
1656018010000|2022-06-23 21:00:10|1137.79|1132.39|1138.35|1132.95|1138.35|1132.95|1137.78|1132.38|23
1656018020000|2022-06-23 21:00:20|1138.34|1132.94|1138.36|1132.96|1138.65|1133.25|1138.3|1132.9|36
1656018030000|2022-06-23 21:00:30|1138.38|1132.98|1138.57|1133.17|1138.61|1133.21|1138.38|1132.98|25
1656018040000|2022-06-23 21:00:40|1138.56|1133.16|1138.37|1132.97|1138.56|1133.16|1138.37|1132.97|18
1656018050000|2022-06-23 21:00:50|1138.36|1132.96|1138.36|1132.96|1138.72|1133.32|1138.36|1132.96|25
1656018060000|2022-06-23 21:01:00|1138.37|1132.97|1137.11|1131.71|1138.37|1132.97|1137.11|1131.71|33
1656018070000|2022-06-23 21:01:10|1137.12|1131.72|1138.04|1132.64|1138.08|1132.68|1137.09|1131.69|35
1656018080000|2022-06-23 21:01:20|1138.01|1132.61|1139.08|1133.68|1139.08|1133.68|1138.01|1132.61|26
1656018090000|2022-06-23 21:01:30|1139.09|1133.69|1138.3|1132.9|1139.09|1133.69|1138.23|1132.83|32
1656018100000|2022-06-23 21:01:40|1138.28|1132.88|1138.21|1132.81|1138.6|1133.2|1137.91|1132.51|33
1656018110000|2022-06-23 21:01:50|1138.15|1132.75|1138|1132.6|1138.19|1132.79|1137.94|1132.54|24
1656018120000|2022-06-23 21:02:00|1137.99|1132.59|1137.63|1132.23|1138.05|1132.65|1137.55|1132.15|25
1656018130000|2022-06-23 21:02:10|1137.7|1132.3|1138.6|1133.2|1138.71|1133.31|1137.66|1132.26|35
1656018140000|2022-06-23 21:02:20|1138.61|1133.21|1138.8|1133.4|1138.8|1133.4|1138.61|1133.21|23
1656018150000|2022-06-23 21:02:30|1138.81|1133.41|1138.76|1133.36|1138.83|1133.43|1138.71|1133.31|20
1656018160000|2022-06-23 21:02:40|1138.75|1133.35|1138.92|1133.52|1138.98|1133.58|1138.6|1133.2|31
1656018170000|2022-06-23 21:02:50|1138.9|1133.5|1138.56|1133.16|1139.01|1133.61|1138.56|1133.16|28
1656018180000|2022-06-23 21:03:00|1138.58|1133.18|1138.23|1132.83|1138.58|1133.18|1138.16|1132.76|27
1656018190000|2022-06-23 21:03:10|1138.2|1132.8|1138.18|1132.78|1138.24|1132.84|1138.12|1132.72|24
1656018200000|2022-06-23 21:03:20|1138.19|1132.79|1138.29|1132.89|1138.44|1133.04|1138.19|1132.79|29
1656018210000|2022-06-23 21:03:30|1138.3|1132.9|1138.16|1132.76|1138.31|1132.91|1138.06|1132.66|19
1656018220000|2022-06-23 21:03:40|1138.15|1132.75|1138.23|1132.83|1138.43|1133.03|1138.14|1132.74|21
1656018230000|2022-06-23 21:03:50|1138.29|1132.89|1138.44|1133.04|1138.5|1133.1|1138.28|1132.88|24
1656018240000|2022-06-23 21:04:00|1138.43|1133.03|1138.46|1133.06|1138.54|1133.14|1138.43|1133.03|20
1656018250000|2022-06-23 21:04:10|1138.47|1133.07|1138.55|1133.15|1138.56|1133.16|1138.46|1133.06|8
1656018260000|2022-06-23 21:04:20|1138.53|1133.13|1137.63|1132.23|1138.53|1133.13|1137.63|1132.23|30
1656018270000|2022-06-23 21:04:30|1137.62|1132.22|1137.71|1132.31|1137.71|1132.31|1137.59|1132.19|18
1656018280000|2022-06-23 21:04:40|1137.69|1132.29|1136.41|1131.01|1137.72|1132.32|1136.17|1130.77|37
1656018290000|2022-06-23 21:04:50|1136.38|1130.98|1136.15|1130.75|1136.44|1131.04|1136.02|1130.62|36
1656018300000|2022-06-23 21:05:00|1136.17|1130.77|1136.52|1131.12|1136.6|1131.2|1136.17|1130.77|26
1656018310000|2022-06-23 21:05:10|1136.5|1131.1|1135.79|1130.39|1136.5|1131.1|1135.76|1130.36|27
1656018320000|2022-06-23 21:05:20|1135.78|1130.38|1135.61|1130.21|1135.78|1130.38|1135.6|1130.2|26
1656018330000|2022-06-23 21:05:30|1135.58|1130.18|1135.83|1130.43|1135.86|1130.46|1135.56|1130.16|24
1656018340000|2022-06-23 21:05:40|1135.84|1130.44|1134.91|1129.51|1135.87|1130.47|1134.73|1129.33|33
1656018350000|2022-06-23 21:05:50|1135|1129.6|1135.15|1129.75|1135.41|1130.01|1135|1129.6|33
1656018360000|2022-06-23 21:06:00|1135.03|1129.63|1135.07|1129.67|1135.07|1129.67|1134.98|1129.58|26
1656018370000|2022-06-23 21:06:10|1135.06|1129.66|1135.18|1129.78|1135.38|1129.98|1134.9|1129.5|25
1656018380000|2022-06-23 21:06:20|1134.97|1129.57|1134.92|1129.52|1135.09|1129.69|1134.79|1129.39|32
1656018390000|2022-06-23 21:06:30|1134.93|1129.53|1135.22|1129.82|1135.27|1129.87|1134.92|1129.52|31
1656018400000|2022-06-23 21:06:40|1135.21|1129.81|1135.75|1130.35|1135.75|1130.35|1135.15|1129.75|27
1656018410000|2022-06-23 21:06:50|1135.78|1130.38|1136.27|1130.87|1136.33|1130.93|1135.71|1130.31|32
1656018420000|2022-06-23 21:07:00|1136.26|1130.86|1135.98|1130.58|1136.35|1130.95|1135.98|1130.58|24
1656018430000|2022-06-23 21:07:10|1136.03|1130.63|1135.63|1130.23|1136.03|1130.63|1135.58|1130.18|28
1656018440000|2022-06-23 21:07:20|1135.64|1130.24|1135.55|1130.15|1135.65|1130.25|1135.54|1130.14|18
1656018450000|2022-06-23 21:07:30|1135.53|1130.13|1135.06|1129.66|1135.54|1130.14|1134.89|1129.49|29
1656018460000|2022-06-23 21:07:40|1135.07|1129.67|1135.2|1129.8|1135.2|1129.8|1135.03|1129.63|28
1656018470000|2022-06-23 21:07:50|1135.21|1129.81|1135.16|1129.76|1135.22|1129.82|1135.14|1129.74|15
1656018480000|2022-06-23 21:08:00|1135.17|1129.77|1135.05|1129.65|1135.18|1129.78|1135.03|1129.63|23
1656018490000|2022-06-23 21:08:10|1135.07|1129.67|1134.65|1129.25|1135.07|1129.67|1134.48|1129.08|27
1656018500000|2022-06-23 21:08:20|1134.66|1129.26|1135.1|1129.7|1135.1|1129.7|1134.66|1129.26|19
1656018510000|2022-06-23 21:08:30|1135.12|1129.72|1135.58|1130.18|1135.63|1130.23|1135.06|1129.66|36
1656018520000|2022-06-23 21:08:40|1135.6|1130.2|1135.43|1130.03|1135.67|1130.27|1135.42|1130.02|23
1656018530000|2022-06-23 21:08:50|1135.41|1130.01|1135.44|1130.04|1135.46|1130.06|1135.23|1129.83|26
1656018540000|2022-06-23 21:09:00|1135.46|1130.06|1136.22|1130.82|1136.27|1130.87|1135.46|1130.06|27
1656018550000|2022-06-23 21:09:10|1136.23|1130.83|1136.51|1131.11|1136.68|1131.28|1136.23|1130.83|30
1656018560000|2022-06-23 21:09:20|1136.5|1131.1|1136.16|1130.76|1136.52|1131.12|1136.16|1130.76|14
1656018570000|2022-06-23 21:09:30|1136.15|1130.75|1135.95|1130.55|1136.21|1130.81|1135.95|1130.55|22
1656018580000|2022-06-23 21:09:40|1135.98|1130.58|1135.82|1130.42|1136|1130.6|1135.75|1130.35|26
1656018590000|2022-06-23 21:09:50|1135.83|1130.43|1135.83|1130.43|1135.84|1130.44|1135.74|1130.34|18
1656018600000|2022-06-23 21:10:00|1135.81|1130.41|1136.2|1130.8|1136.25|1130.85|1135.79|1130.39|24
1656018610000|2022-06-23 21:10:10|1136.28|1130.88|1136.69|1131.29|1136.69|1131.29|1136.25|1130.85|33
1656018620000|2022-06-23 21:10:20|1136.68|1131.28|1136.48|1131.08|1136.73|1131.33|1136.43|1131.03|23
1656018630000|2022-06-23 21:10:30|1136.5|1131.1|1136.55|1131.15|1136.6|1131.2|1136.44|1131.04|15
1656018640000|2022-06-23 21:10:40|1136.62|1131.22|1135.95|1130.55|1136.65|1131.25|1135.94|1130.54|28
1656018650000|2022-06-23 21:10:50|1135.99|1130.59|1136.11|1130.71|1136.13|1130.73|1135.97|1130.57|26
1656018660000|2022-06-23 21:11:00|1136.14|1130.74|1136.06|1130.66|1136.15|1130.75|1135.99|1130.59|24
1656018670000|2022-06-23 21:11:10|1136|1130.6|1136.07|1130.67|1136.08|1130.68|1135.98|1130.58|24
1656018680000|2022-06-23 21:11:20|1136.06|1130.66|1136.08|1130.68|1136.22|1130.82|1136.05|1130.65|29
1656018690000|2022-06-23 21:11:30|1136.07|1130.67|1135.72|1130.32|1136.07|1130.67|1135.71|1130.31|26
1656018700000|2022-06-23 21:11:40|1135.9|1130.5|1136.03|1130.63|1136.09|1130.69|1135.71|1130.31|25
1656018710000|2022-06-23 21:11:50|1136.04|1130.64|1136.12|1130.72|1136.12|1130.72|1136.04|1130.64|15
1656018720000|2022-06-23 21:12:00|1136.13|1130.73|1135.27|1129.87|1136.13|1130.73|1135.27|1129.87|29
1656018730000|2022-06-23 21:12:10|1135.18|1129.78|1135.41|1130.01|1135.48|1130.08|1135.06|1129.66|31
1656018740000|2022-06-23 21:12:20|1135.44|1130.04|1135.43|1130.03|1135.44|1130.04|1135.29|1129.89|21
1656018750000|2022-06-23 21:12:30|1135.44|1130.04|1134.94|1129.54|1135.46|1130.06|1134.82|1129.42|27
1656018760000|2022-06-23 21:12:40|1134.95|1129.55|1135.26|1129.86|1135.43|1130.03|1134.93|1129.53|25
1656018770000|2022-06-23 21:12:50|1135.38|1129.98|1135.36|1129.96|1135.48|1130.08|1135.05|1129.65|32
1656018780000|2022-06-23 21:13:00|1135.35|1129.95|1135.59|1130.19|1135.6|1130.2|1135.35|1129.95|20
1656018790000|2022-06-23 21:13:10|1135.57|1130.17|1135.16|1129.76|1135.57|1130.17|1135.05|1129.65|31
1656018800000|2022-06-23 21:13:20|1135.12|1129.72|1135.18|1129.78|1135.19|1129.79|1135.02|1129.62|30
1656018810000|2022-06-23 21:13:30|1135.17|1129.77|1134.97|1129.57|1135.22|1129.82|1134.97|1129.57|24
1656018820000|2022-06-23 21:13:40|1134.96|1129.56|1134.68|1129.28|1134.96|1129.56|1134.6|1129.2|33
1656018830000|2022-06-23 21:13:50|1134.72|1129.32|1134.78|1129.38|1134.78|1129.38|1134.71|1129.31|26
1656018840000|2022-06-23 21:14:00|1134.81|1129.41|1134.79|1129.39|1135.01|1129.61|1134.79|1129.39|30
1656018850000|2022-06-23 21:14:10|1134.75|1129.35|1134.22|1128.82|1134.78|1129.38|1134.22|1128.82|22
1656018860000|2022-06-23 21:14:20|1134.25|1128.85|1134.86|1129.46|1134.93|1129.53|1134.25|1128.85|33
1656018870000|2022-06-23 21:14:30|1134.92|1129.52|1134.97|1129.57|1135|1129.6|1134.86|1129.46|32
1656018880000|2022-06-23 21:14:40|1134.95|1129.55|1134.8|1129.4|1134.99|1129.59|1134.8|1129.4|26
1656018890000|2022-06-23 21:14:50|1134.82|1129.42|1134.94|1129.54|1134.97|1129.57|1134.76|1129.36|34
1656018900000|2022-06-23 21:15:00|1134.93|1129.53|1135.14|1129.74|1135.19|1129.79|1134.68|1129.28|31
1656018910000|2022-06-23 21:15:10|1135.2|1129.8|1135.2|1129.8|1135.27|1129.87|1135.18|1129.78|26
1656018920000|2022-06-23 21:15:20|1135.19|1129.79|1135.07|1129.67|1135.2|1129.8|1135.03|1129.63|22
1656018930000|2022-06-23 21:15:30|1135.08|1129.68|1133.76|1128.36|1135.08|1129.68|1133.75|1128.35|32
1656018940000|2022-06-23 21:15:40|1133.83|1128.43|1133.76|1128.36|1133.83|1128.43|1133.69|1128.29|29
1656018950000|2022-06-23 21:15:50|1133.73|1128.33|1134.17|1128.77|1134.39|1128.99|1133.69|1128.29|32
1656018960000|2022-06-23 21:16:00|1134.15|1128.75|1134.32|1128.92|1134.37|1128.97|1134.15|1128.75|28
1656018970000|2022-06-23 21:16:10|1134.34|1128.94|1134.41|1129.01|1134.42|1129.02|1134.29|1128.89|25
1656018980000|2022-06-23 21:16:20|1134.4|1129|1134.6|1129.2|1134.6|1129.2|1134.38|1128.98|25
1656018990000|2022-06-23 21:16:30|1134.63|1129.23|1134.34|1128.94|1134.67|1129.27|1134.29|1128.89|25
1656019000000|2022-06-23 21:16:40|1134.33|1128.93|1134.4|1129|1134.47|1129.07|1134.3|1128.9|25
1656019010000|2022-06-23 21:16:50|1134.39|1128.99|1134.61|1129.21|1134.64|1129.24|1134.36|1128.96|30
1656019020000|2022-06-23 21:17:00|1134.62|1129.22|1134.62|1129.22|1134.63|1129.23|1134.56|1129.16|27
1656019030000|2022-06-23 21:17:10|1134.61|1129.21|1134.2|1128.8|1134.62|1129.22|1134.2|1128.8|31
1656019040000|2022-06-23 21:17:20|1134.21|1128.81|1134.11|1128.71|1134.21|1128.81|1134.1|1128.7|13
1656019050000|2022-06-23 21:17:30|1134.12|1128.72|1134.06|1128.66|1134.31|1128.91|1134.03|1128.63|23
1656019060000|2022-06-23 21:17:40|1134.07|1128.67|1134.13|1128.73|1134.16|1128.76|1134|1128.6|29
1656019070000|2022-06-23 21:17:50|1134.2|1128.8|1134.13|1128.73|1134.26|1128.86|1134.06|1128.66|30
1656019080000|2022-06-23 21:18:00|1134.1|1128.7|1134.19|1128.79|1134.19|1128.79|1134.09|1128.69|27
1656019090000|2022-06-23 21:18:10|1134.18|1128.78|1134.25|1128.85|1134.35|1128.95|1134.15|1128.75|22
1656019100000|2022-06-23 21:18:20|1134.26|1128.86|1135.01|1129.61|1135.08|1129.68|1134.24|1128.84|28
1656019110000|2022-06-23 21:18:30|1135|1129.6|1134.8|1129.4|1135|1129.6|1134.69|1129.29|30
1656019120000|2022-06-23 21:18:40|1134.79|1129.39|1134.79|1129.39|1134.89|1129.49|1134.73|1129.33|29
1656019130000|2022-06-23 21:18:50|1134.78|1129.38|1134.54|1129.14|1134.82|1129.42|1134.54|1129.14|32
1656019140000|2022-06-23 21:19:00|1134.6|1129.2|1134.35|1128.95|1134.6|1129.2|1134.31|1128.91|31
1656019150000|2022-06-23 21:19:10|1134.34|1128.94|1134.42|1129.02|1134.49|1129.09|1134.26|1128.86|18
1656019160000|2022-06-23 21:19:20|1134.4|1129|1134.66|1129.26|1134.67|1129.27|1134.39|1128.99|14
1656019170000|2022-06-23 21:19:30|1134.65|1129.25|1134.76|1129.36|1134.76|1129.36|1134.58|1129.18|11
1656019180000|2022-06-23 21:19:40|1134.75|1129.35|1134.36|1128.96|1134.77|1129.37|1134.32|1128.92|16
1656019190000|2022-06-23 21:19:50|1134.37|1128.97|1134.68|1129.28|1134.72|1129.32|1134.36|1128.96|20
1656019200000|2022-06-23 21:20:00|1134.66|1129.26|1134.36|1128.96|1134.68|1129.28|1134.21|1128.81|28
1656019210000|2022-06-23 21:20:10|1134.34|1128.94|1134.15|1128.75|1134.37|1128.97|1134.15|1128.75|32
1656019220000|2022-06-23 21:20:20|1134.23|1128.83|1134.39|1128.99|1134.44|1129.04|1134.23|1128.83|27
1656019230000|2022-06-23 21:20:30|1134.38|1128.98|1134.21|1128.81|1134.41|1129.01|1134.21|1128.81|29
1656019240000|2022-06-23 21:20:40|1134.23|1128.83|1134.19|1128.79|1134.3|1128.9|1134.1|1128.7|30
1656019250000|2022-06-23 21:20:50|1134.2|1128.8|1134.21|1128.81|1134.22|1128.82|1134.11|1128.71|18
1656019260000|2022-06-23 21:21:00|1134.11|1128.71|1134.03|1128.63|1134.18|1128.78|1133.97|1128.57|28
1656019270000|2022-06-23 21:21:10|1134.01|1128.61|1134.19|1128.79|1134.23|1128.83|1134.01|1128.61|25
1656019280000|2022-06-23 21:21:20|1134.21|1128.81|1134.11|1128.71|1134.25|1128.85|1133.99|1128.59|32
1656019290000|2022-06-23 21:21:30|1134.1|1128.7|1134.09|1128.69|1134.11|1128.71|1133.99|1128.59|15
1656019300000|2022-06-23 21:21:40|1133.98|1128.58|1133.97|1128.57|1134.12|1128.72|1133.97|1128.57|13
1656019310000|2022-06-23 21:21:50|1133.98|1128.58|1133.96|1128.56|1134.05|1128.65|1133.91|1128.51|21
1656019320000|2022-06-23 21:22:00|1133.97|1128.57|1134.23|1128.83|1134.26|1128.86|1133.93|1128.53|25
1656019330000|2022-06-23 21:22:10|1134.24|1128.84|1134.15|1128.75|1134.25|1128.85|1134.03|1128.63|18
1656019340000|2022-06-23 21:22:20|1134.08|1128.68|1134.16|1128.76|1134.22|1128.82|1134.06|1128.66|20
1656019350000|2022-06-23 21:22:30|1134.15|1128.75|1134.14|1128.74|1134.17|1128.77|1134.1|1128.7|19
1656019360000|2022-06-23 21:22:40|1134.15|1128.75|1133.88|1128.48|1134.15|1128.75|1133.81|1128.41|26
1656019370000|2022-06-23 21:22:50|1133.89|1128.49|1133.85|1128.45|1133.92|1128.52|1133.68|1128.28|27
1656019380000|2022-06-23 21:23:00|1133.88|1128.48|1134.47|1129.07|1134.6|1129.2|1133.88|1128.48|25
1656019390000|2022-06-23 21:23:10|1134.46|1129.06|1134.21|1128.81|1134.46|1129.06|1134.03|1128.63|25
1656019400000|2022-06-23 21:23:20|1134.18|1128.78|1134.58|1129.18|1134.85|1129.45|1134.18|1128.78|23
1656019410000|2022-06-23 21:23:30|1134.6|1129.2|1134.8|1129.4|1134.9|1129.5|1134.59|1129.19|24
1656019420000|2022-06-23 21:23:40|1134.81|1129.41|1134.92|1129.52|1134.98|1129.58|1134.77|1129.37|20
1656019430000|2022-06-23 21:23:50|1134.76|1129.36|1134.54|1129.14|1135.03|1129.63|1134.49|1129.09|26
1656019440000|2022-06-23 21:24:00|1134.53|1129.13|1134.62|1129.22|1134.95|1129.55|1134.53|1129.13|15
1656019450000|2022-06-23 21:24:10|1134.66|1129.26|1134.63|1129.23|1135.04|1129.64|1134.62|1129.22|23
1656019460000|2022-06-23 21:24:20|1134.54|1129.14|1134.71|1129.31|1134.85|1129.45|1134.3|1128.9|17
1656019470000|2022-06-23 21:24:30|1134.7|1129.3|1134.66|1129.26|1134.8|1129.4|1134.62|1129.22|19
1656019480000|2022-06-23 21:24:40|1134.74|1129.34|1134.71|1129.31|1134.74|1129.34|1134.53|1129.13|10
1656019490000|2022-06-23 21:24:50|1134.53|1129.13|1134.71|1129.31|1134.71|1129.31|1134.53|1129.13|8
1656019500000|2022-06-23 21:25:00|1134.73|1129.33|1134.03|1128.63|1134.75|1129.35|1134.03|1128.63|15
1656019510000|2022-06-23 21:25:10|1134.01|1128.61|1133.86|1128.46|1134.01|1128.61|1133.77|1128.37|27
1656019520000|2022-06-23 21:25:20|1133.84|1128.44|1133.74|1128.34|1133.99|1128.59|1133.74|1128.34|27
1656019530000|2022-06-23 21:25:30|1133.75|1128.35|1133.81|1128.41|1133.87|1128.47|1133.75|1128.35|16
1656019540000|2022-06-23 21:25:40|1133.78|1128.38|1134.21|1128.81|1134.21|1128.81|1133.78|1128.38|23
1656019550000|2022-06-23 21:25:50|1134.22|1128.82|1134.14|1128.74|1134.23|1128.83|1134.01|1128.61|24
1656019560000|2022-06-23 21:26:00|1133.99|1128.59|1133.94|1128.54|1134.05|1128.65|1133.85|1128.45|25
1656019570000|2022-06-23 21:26:10|1133.96|1128.56|1133.99|1128.59|1134.01|1128.61|1133.85|1128.45|27
1656019580000|2022-06-23 21:26:20|1133.95|1128.55|1134.07|1128.67|1134.07|1128.67|1133.75|1128.35|31
1656019590000|2022-06-23 21:26:30|1134.06|1128.66|1134.38|1128.98|1134.4|1129|1133.99|1128.59|23
1656019600000|2022-06-23 21:26:40|1134.35|1128.95|1134.32|1128.92|1134.41|1129.01|1134.3|1128.9|20
1656019610000|2022-06-23 21:26:50|1134.33|1128.93|1134.29|1128.89|1134.33|1128.93|1134.12|1128.72|28
1656019620000|2022-06-23 21:27:00|1134.28|1128.88|1134.09|1128.69|1134.28|1128.88|1134.06|1128.66|15
1656019630000|2022-06-23 21:27:10|1134.1|1128.7|1134.05|1128.65|1134.12|1128.72|1134.01|1128.61|20
1656019640000|2022-06-23 21:27:20|1134.04|1128.64|1134.12|1128.72|1134.12|1128.72|1134.04|1128.64|20
1656019650000|2022-06-23 21:27:30|1134.14|1128.74|1133.89|1128.49|1134.15|1128.75|1133.89|1128.49|18
1656019660000|2022-06-23 21:27:40|1133.88|1128.48|1133.88|1128.48|1133.91|1128.51|1133.87|1128.47|9
1656019670000|2022-06-23 21:27:50|1133.87|1128.47|1133.87|1128.47|1133.88|1128.48|1133.84|1128.44|8
1656019680000|2022-06-23 21:28:00|1133.88|1128.48|1134.04|1128.64|1134.08|1128.68|1133.88|1128.48|16
1656019690000|2022-06-23 21:28:10|1134.1|1128.7|1133.77|1128.37|1134.1|1128.7|1133.63|1128.23|26
1656019700000|2022-06-23 21:28:20|1133.76|1128.36|1133.93|1128.53|1133.93|1128.53|1133.66|1128.26|20
1656019710000|2022-06-23 21:28:30|1133.88|1128.48|1134.02|1128.62|1134.05|1128.65|1133.88|1128.48|22
1656019720000|2022-06-23 21:28:40|1133.98|1128.58|1133.88|1128.48|1134.05|1128.65|1133.85|1128.45|25
1656019730000|2022-06-23 21:28:50|1133.89|1128.49|1133.88|1128.48|1134.05|1128.65|1133.88|1128.48|18
1656019740000|2022-06-23 21:29:00|1134|1128.6|1133.94|1128.54|1134.04|1128.64|1133.78|1128.38|15
1656019750000|2022-06-23 21:29:10|1133.98|1128.58|1134|1128.6|1134.05|1128.65|1133.88|1128.48|19
1656019760000|2022-06-23 21:29:20|1134.01|1128.61|1133.91|1128.51|1134.01|1128.61|1133.79|1128.39|11
1656019770000|2022-06-23 21:29:30|1133.89|1128.49|1134.02|1128.62|1134.06|1128.66|1133.85|1128.45|24
1656019780000|2022-06-23 21:29:40|1134.03|1128.63|1133.9|1128.5|1134.07|1128.67|1133.9|1128.5|21
1656019790000|2022-06-23 21:29:50|1133.91|1128.51|1134.01|1128.61|1134.03|1128.63|1133.91|1128.51|17
1656019800000|2022-06-23 21:30:00|1134|1128.6|1133.94|1128.54|1134.06|1128.66|1133.73|1128.33|28
1656019810000|2022-06-23 21:30:10|1133.92|1128.52|1133.84|1128.44|1133.95|1128.55|1133.76|1128.36|24
1656019820000|2022-06-23 21:30:20|1133.82|1128.42|1133.55|1128.15|1133.82|1128.42|1133.55|1128.15|18
1656019830000|2022-06-23 21:30:30|1133.74|1128.34|1133.51|1128.11|1133.74|1128.34|1133.47|1128.07|20
1656019840000|2022-06-23 21:30:40|1133.52|1128.12|1133.54|1128.14|1133.58|1128.18|1133.48|1128.08|23
1656019850000|2022-06-23 21:30:50|1133.51|1128.11|1133.51|1128.11|1133.57|1128.17|1133.49|1128.09|18
1656019860000|2022-06-23 21:31:00|1133.56|1128.16|1133.5|1128.1|1133.58|1128.18|1133.49|1128.09|18
1656019870000|2022-06-23 21:31:10|1133.55|1128.15|1133.57|1128.17|1133.6|1128.2|1133.48|1128.08|16
1656019880000|2022-06-23 21:31:20|1133.53|1128.13|1133.61|1128.21|1133.69|1128.29|1133.53|1128.13|26
1656019890000|2022-06-23 21:31:30|1133.53|1128.13|1133.5|1128.1|1133.56|1128.16|1133.5|1128.1|9
1656019900000|2022-06-23 21:31:40|1133.51|1128.11|1133.49|1128.09|1133.51|1128.11|1133.46|1128.06|9
1656019910000|2022-06-23 21:31:50|1133.45|1128.05|1133.51|1128.11|1133.66|1128.26|1133.45|1128.05|16
1656019920000|2022-06-23 21:32:00|1133.49|1128.09|1133.51|1128.11|1133.53|1128.13|1133.36|1127.96|20
1656019930000|2022-06-23 21:32:10|1133.47|1128.07|1133.48|1128.08|1133.51|1128.11|1133.41|1128.01|29
1656019940000|2022-06-23 21:32:20|1133.49|1128.09|1133.53|1128.13|1133.53|1128.13|1133.49|1128.09|12
1656019950000|2022-06-23 21:32:30|1133.48|1128.08|1133.48|1128.08|1133.56|1128.16|1133.48|1128.08|18
1656019960000|2022-06-23 21:32:40|1133.46|1128.06|1133.44|1128.04|1133.5|1128.1|1133.44|1128.04|11
1656019970000|2022-06-23 21:32:50|1133.4|1128|1133.42|1128.02|1133.45|1128.05|1133.39|1127.99|18
1656019980000|2022-06-23 21:33:00|1133.44|1128.04|1133.44|1128.04|1133.44|1128.04|1133.41|1128.01|9
1656019990000|2022-06-23 21:33:10|1133.43|1128.03|1133.43|1128.03|1133.44|1128.04|1133.41|1128.01|6
1656020000000|2022-06-23 21:33:20|1133.41|1128.01|1133.43|1128.03|1133.43|1128.03|1133.35|1127.95|11
1656020010000|2022-06-23 21:33:30|1133.42|1128.02|1133.4|1128|1133.43|1128.03|1133.37|1127.97|13
1656020020000|2022-06-23 21:33:40|1133.42|1128.02|1133.42|1128.02|1133.42|1128.02|1133.37|1127.97|16
1656020030000|2022-06-23 21:33:50|1133.41|1128.01|1133.3|1127.9|1133.42|1128.02|1133.27|1127.87|22
1656020040000|2022-06-23 21:34:00|1133.34|1127.94|1133.25|1127.85|1133.34|1127.94|1133.22|1127.82|13
1656020050000|2022-06-23 21:34:10|1133.23|1127.83|1133.21|1127.81|1133.23|1127.83|1133.17|1127.77|17
1656020060000|2022-06-23 21:34:20|1133.29|1127.89|1133.2|1127.8|1133.29|1127.89|1133.17|1127.77|7
1656020070000|2022-06-23 21:34:30|1133.19|1127.79|1133.12|1127.72|1133.27|1127.87|1133.12|1127.72|10
1656020080000|2022-06-23 21:34:40|1133.11|1127.71|1132.96|1127.56|1133.17|1127.77|1132.9|1127.5|27
1656020090000|2022-06-23 21:34:50|1132.95|1127.55|1132.9|1127.5|1132.98|1127.58|1132.83|1127.43|28
1656020100000|2022-06-23 21:35:00|1132.94|1127.54|1132.84|1127.44|1132.97|1127.57|1132.84|1127.44|26
1656020110000|2022-06-23 21:35:10|1132.83|1127.43|1131.43|1126.03|1132.84|1127.44|1131.43|1126.03|33
1656020120000|2022-06-23 21:35:20|1131.47|1126.07|1131.52|1126.12|1131.75|1126.35|1131.35|1125.95|31
1656020130000|2022-06-23 21:35:30|1131.57|1126.17|1131.4|1126|1131.57|1126.17|1131.32|1125.92|30
1656020140000|2022-06-23 21:35:40|1131.43|1126.03|1131.13|1125.73|1131.43|1126.03|1131.13|1125.73|30
1656020150000|2022-06-23 21:35:50|1131.14|1125.74|1128.31|1122.91|1131.21|1125.81|1128.31|1122.91|35
1656020160000|2022-06-23 21:36:00|1128.32|1122.92|1130.53|1125.13|1130.63|1125.23|1128.17|1122.77|36
1656020170000|2022-06-23 21:36:10|1130.62|1125.22|1129.33|1123.93|1130.63|1125.23|1129.33|1123.93|37
1656020180000|2022-06-23 21:36:20|1129.39|1123.99|1129.14|1123.74|1129.48|1124.08|1128.82|1123.42|39
1656020190000|2022-06-23 21:36:30|1129.19|1123.79|1128.72|1123.32|1129.26|1123.86|1128.69|1123.29|32
1656020200000|2022-06-23 21:36:40|1128.78|1123.38|1128.45|1123.05|1129.09|1123.69|1128.45|1123.05|35
1656020210000|2022-06-23 21:36:50|1128.5|1123.1|1128.16|1122.76|1128.5|1123.1|1128.09|1122.69|26
1656020220000|2022-06-23 21:37:00|1128.17|1122.77|1128.12|1122.72|1128.17|1122.77|1127.33|1121.93|32
1656020230000|2022-06-23 21:37:10|1128.13|1122.73|1128.79|1123.39|1128.86|1123.46|1128.12|1122.72|37
1656020240000|2022-06-23 21:37:20|1128.65|1123.25|1128.84|1123.44|1128.87|1123.47|1128.65|1123.25|35
1656020250000|2022-06-23 21:37:30|1128.76|1123.36|1128.53|1123.13|1128.78|1123.38|1128.46|1123.06|31
1656020260000|2022-06-23 21:37:40|1128.55|1123.15|1128.43|1123.03|1128.57|1123.17|1128.4|1123|32
1656020270000|2022-06-23 21:37:50|1128.39|1122.99|1128.61|1123.21|1128.61|1123.21|1128.39|1122.99|27
1656020280000|2022-06-23 21:38:00|1128.59|1123.19|1128.54|1123.14|1128.6|1123.2|1128.4|1123|27
1656020290000|2022-06-23 21:38:10|1128.53|1123.13|1128.39|1122.99|1128.53|1123.13|1128.28|1122.88|32
1656020300000|2022-06-23 21:38:20|1128.38|1122.98|1128.4|1123|1128.41|1123.01|1128.25|1122.85|33
1656020310000|2022-06-23 21:38:30|1128.45|1123.05|1128.71|1123.31|1128.71|1123.31|1128.45|1123.05|30
1656020320000|2022-06-23 21:38:40|1128.76|1123.36|1129.25|1123.85|1129.27|1123.87|1128.68|1123.28|28
1656020330000|2022-06-23 21:38:50|1129.27|1123.87|1129.68|1124.28|1129.77|1124.37|1129.21|1123.81|26
1656020340000|2022-06-23 21:39:00|1129.69|1124.29|1129.75|1124.35|1129.87|1124.47|1129.63|1124.23|25
1656020350000|2022-06-23 21:39:10|1129.74|1124.34|1129.75|1124.35|1129.84|1124.44|1129.67|1124.27|28
1656020360000|2022-06-23 21:39:20|1129.71|1124.31|1130.02|1124.62|1130.09|1124.69|1129.64|1124.24|35
1656020370000|2022-06-23 21:39:30|1130.05|1124.65|1130.02|1124.62|1130.35|1124.95|1130.02|1124.62|17
1656020380000|2022-06-23 21:39:40|1130.01|1124.61|1130.43|1125.03|1130.64|1125.24|1130.01|1124.61|20
1656020390000|2022-06-23 21:39:50|1130.22|1124.82|1130.4|1125|1130.7|1125.3|1130.14|1124.74|23
1656020400000|2022-06-23 21:40:00|1130.41|1125.01|1129.84|1124.44|1130.41|1125.01|1129.84|1124.44|27
1656020410000|2022-06-23 21:40:10|1129.86|1124.46|1129.36|1123.96|1129.89|1124.49|1129.36|1123.96|27
1656020420000|2022-06-23 21:40:20|1129.43|1124.03|1129.44|1124.04|1129.53|1124.13|1129.39|1123.99|29
1656020430000|2022-06-23 21:40:30|1129.42|1124.02|1129.44|1124.04|1129.49|1124.09|1129.41|1124.01|21
1656020440000|2022-06-23 21:40:40|1129.45|1124.05|1129.33|1123.93|1129.46|1124.06|1129.32|1123.92|24
1656020450000|2022-06-23 21:40:50|1129.39|1123.99|1129.17|1123.77|1129.39|1123.99|1129.1|1123.7|26
1656020460000|2022-06-23 21:41:00|1129.21|1123.81|1129.18|1123.78|1129.23|1123.83|1129.07|1123.67|30
1656020470000|2022-06-23 21:41:10|1129.16|1123.76|1129.12|1123.72|1129.23|1123.83|1129.05|1123.65|33
1656020480000|2022-06-23 21:41:20|1129.14|1123.74|1128.9|1123.5|1129.14|1123.74|1128.88|1123.48|29
1656020490000|2022-06-23 21:41:30|1128.85|1123.45|1128.46|1123.06|1128.92|1123.52|1128.46|1123.06|33
1656020500000|2022-06-23 21:41:40|1128.45|1123.05|1128.24|1122.84|1128.5|1123.1|1128.07|1122.67|30
1656020510000|2022-06-23 21:41:50|1128.19|1122.79|1128.16|1122.76|1128.26|1122.86|1128.11|1122.71|34
1656020520000|2022-06-23 21:42:00|1128.11|1122.71|1127.72|1122.32|1128.12|1122.72|1127.61|1122.21|33
1656020530000|2022-06-23 21:42:10|1127.71|1122.31|1127.9|1122.5|1127.93|1122.53|1127.6|1122.2|36
1656020540000|2022-06-23 21:42:20|1127.89|1122.49|1127.62|1122.22|1127.91|1122.51|1127.55|1122.15|32
1656020550000|2022-06-23 21:42:30|1127.63|1122.23|1127.58|1122.18|1127.67|1122.27|1127.5|1122.1|26
1656020560000|2022-06-23 21:42:40|1127.59|1122.19|1127.58|1122.18|1127.6|1122.2|1127.36|1121.96|28
1656020570000|2022-06-23 21:42:50|1127.68|1122.28|1127.46|1122.06|1127.7|1122.3|1127.37|1121.97|35
1656020580000|2022-06-23 21:43:00|1127.38|1121.98|1127.4|1122|1127.43|1122.03|1127.36|1121.96|21
1656020590000|2022-06-23 21:43:10|1127.38|1121.98|1127.68|1122.28|1127.71|1122.31|1127.37|1121.97|38
1656020600000|2022-06-23 21:43:20|1127.76|1122.36|1128.49|1123.09|1128.64|1123.24|1127.6|1122.2|36
1656020610000|2022-06-23 21:43:30|1128.6|1123.2|1128.35|1122.95|1128.63|1123.23|1128.32|1122.92|31
1656020620000|2022-06-23 21:43:40|1128.36|1122.96|1127.81|1122.41|1128.36|1122.96|1127.71|1122.31|31
1656020630000|2022-06-23 21:43:50|1127.85|1122.45|1127.72|1122.32|1127.94|1122.54|1127.57|1122.17|34
1656020640000|2022-06-23 21:44:00|1127.73|1122.33|1128.06|1122.66|1128.06|1122.66|1127.6|1122.2|30
1656020650000|2022-06-23 21:44:10|1127.97|1122.57|1128.81|1123.41|1128.98|1123.58|1127.97|1122.57|34
1656020660000|2022-06-23 21:44:20|1128.78|1123.38|1129.6|1124.2|1129.82|1124.42|1128.78|1123.38|30
1656020670000|2022-06-23 21:44:30|1129.61|1124.21|1130.35|1124.95|1130.6|1125.2|1129.61|1124.21|35
1656020680000|2022-06-23 21:44:40|1130.4|1125|1129.56|1124.16|1130.52|1125.12|1129.39|1123.99|34
1656020690000|2022-06-23 21:44:50|1129.51|1124.11|1129.42|1124.02|1129.57|1124.17|1129.28|1123.88|30
1656020700000|2022-06-23 21:45:00|1129.43|1124.03|1129.46|1124.06|1129.57|1124.17|1129.42|1124.02|24
1656020710000|2022-06-23 21:45:10|1129.54|1124.14|1129.81|1124.41|1129.81|1124.41|1129.52|1124.12|30
1656020720000|2022-06-23 21:45:20|1129.86|1124.46|1130.27|1124.87|1130.32|1124.92|1129.85|1124.45|31
1656020730000|2022-06-23 21:45:30|1130.26|1124.86|1130.22|1124.82|1130.31|1124.91|1129.98|1124.58|23
1656020740000|2022-06-23 21:45:40|1130.21|1124.81|1130.12|1124.72|1130.32|1124.92|1130.12|1124.72|25
1656020750000|2022-06-23 21:45:50|1130.14|1124.74|1130.52|1125.12|1130.57|1125.17|1130.14|1124.74|24
1656020760000|2022-06-23 21:46:00|1130.54|1125.14|1130.24|1124.84|1130.6|1125.2|1130.2|1124.8|36
1656020770000|2022-06-23 21:46:10|1130.28|1124.88|1129.7|1124.3|1130.29|1124.89|1129.66|1124.26|36
1656020780000|2022-06-23 21:46:20|1129.68|1124.28|1129.95|1124.55|1129.96|1124.56|1129.68|1124.28|30
1656020790000|2022-06-23 21:46:30|1129.98|1124.58|1129.71|1124.31|1129.98|1124.58|1129.64|1124.24|25
1656020800000|2022-06-23 21:46:40|1129.66|1124.26|1129.56|1124.16|1129.68|1124.28|1129.53|1124.13|32
1656020810000|2022-06-23 21:46:50|1129.55|1124.15|1129.47|1124.07|1129.55|1124.15|1129.37|1123.97|17
1656020820000|2022-06-23 21:47:00|1129.46|1124.06|1129.21|1123.81|1129.46|1124.06|1129.1|1123.7|29
1656020830000|2022-06-23 21:47:10|1129.15|1123.75|1129.08|1123.68|1129.24|1123.84|1129|1123.6|29
1656020840000|2022-06-23 21:47:20|1129.05|1123.65|1128.43|1123.03|1129.11|1123.71|1128.42|1123.02|32
1656020850000|2022-06-23 21:47:30|1128.4|1123|1128.32|1122.92|1128.51|1123.11|1127.8|1122.4|34
1656020860000|2022-06-23 21:47:40|1128.31|1122.91|1128.34|1122.94|1128.52|1123.12|1128.3|1122.9|28
1656020870000|2022-06-23 21:47:50|1128.42|1123.02|1128.45|1123.05|1128.48|1123.08|1128.36|1122.96|25
1656020880000|2022-06-23 21:48:00|1128.43|1123.03|1128.46|1123.06|1128.46|1123.06|1128.37|1122.97|27
1656020890000|2022-06-23 21:48:10|1128.48|1123.08|1128.5|1123.1|1128.52|1123.12|1128.44|1123.04|28
1656020900000|2022-06-23 21:48:20|1128.53|1123.13|1128.27|1122.87|1128.53|1123.13|1128.26|1122.86|21
1656020910000|2022-06-23 21:48:30|1128.26|1122.86|1128.13|1122.73|1128.26|1122.86|1127.93|1122.53|27
1656020920000|2022-06-23 21:48:40|1128.16|1122.76|1127.89|1122.49|1128.16|1122.76|1127.86|1122.46|25
1656020930000|2022-06-23 21:48:50|1127.9|1122.5|1127.9|1122.5|1127.96|1122.56|1127.84|1122.44|29
1656020940000|2022-06-23 21:49:00|1127.96|1122.56|1127.86|1122.46|1127.96|1122.56|1127.7|1122.3|36
1656020950000|2022-06-23 21:49:10|1127.88|1122.48|1128.12|1122.72|1128.12|1122.72|1127.79|1122.39|32
1656020960000|2022-06-23 21:49:20|1128.19|1122.79|1128.24|1122.84|1128.3|1122.9|1127.94|1122.54|33
1656020970000|2022-06-23 21:49:30|1128.23|1122.83|1128.24|1122.84|1128.25|1122.85|1128.05|1122.65|26
1656020980000|2022-06-23 21:49:40|1128.23|1122.83|1128.27|1122.87|1128.29|1122.89|1128.1|1122.7|19
1656020990000|2022-06-23 21:49:50|1128.23|1122.83|1128.31|1122.91|1128.31|1122.91|1128.19|1122.79|23
1656021000000|2022-06-23 21:50:00|1128.32|1122.92|1128.48|1123.08|1128.49|1123.09|1128.31|1122.91|29
1656021010000|2022-06-23 21:50:10|1128.49|1123.09|1129.05|1123.65|1129.05|1123.65|1128.48|1123.08|25
1656021020000|2022-06-23 21:50:20|1129.02|1123.62|1129.22|1123.82|1129.23|1123.83|1129.02|1123.62|26
1656021030000|2022-06-23 21:50:30|1129.26|1123.86|1128.71|1123.31|1129.3|1123.9|1128.63|1123.23|26
1656021040000|2022-06-23 21:50:40|1128.7|1123.3|1128.7|1123.3|1128.72|1123.32|1128.53|1123.13|22
1656021050000|2022-06-23 21:50:50|1128.69|1123.29|1128.54|1123.14|1128.79|1123.39|1128.54|1123.14|29
1656021060000|2022-06-23 21:51:00|1128.64|1123.24|1128.83|1123.43|1128.97|1123.57|1128.39|1122.99|27
1656021070000|2022-06-23 21:51:10|1128.93|1123.53|1128.98|1123.58|1129.15|1123.75|1128.86|1123.46|33
1656021080000|2022-06-23 21:51:20|1129.06|1123.66|1129.03|1123.63|1129.27|1123.87|1128.88|1123.48|24
1656021090000|2022-06-23 21:51:30|1129.04|1123.64|1128.98|1123.58|1129.14|1123.74|1128.85|1123.45|29
1656021100000|2022-06-23 21:51:40|1129.05|1123.65|1129.36|1123.96|1129.45|1124.05|1128.94|1123.54|28
1656021110000|2022-06-23 21:51:50|1129.41|1124.01|1129.21|1123.81|1129.45|1124.05|1129.13|1123.73|34
1656021120000|2022-06-23 21:52:00|1129.19|1123.79|1129.15|1123.75|1129.21|1123.81|1129.12|1123.72|21
1656021130000|2022-06-23 21:52:10|1129.16|1123.76|1128.97|1123.57|1129.24|1123.84|1128.85|1123.45|28
1656021140000|2022-06-23 21:52:20|1128.98|1123.58|1129.12|1123.72|1129.12|1123.72|1128.9|1123.5|30
1656021150000|2022-06-23 21:52:30|1129.13|1123.73|1129.1|1123.7|1129.21|1123.81|1128.98|1123.58|27
1656021160000|2022-06-23 21:52:40|1129.12|1123.72|1128.74|1123.34|1129.12|1123.72|1128.7|1123.3|32
1656021170000|2022-06-23 21:52:50|1128.69|1123.29|1128.78|1123.38|1128.78|1123.38|1128.69|1123.29|14
1656021180000|2022-06-23 21:53:00|1128.75|1123.35|1128.56|1123.16|1128.76|1123.36|1128.56|1123.16|22
1656021190000|2022-06-23 21:53:10|1128.57|1123.17|1127.94|1122.54|1128.58|1123.18|1127.77|1122.37|34
1656021200000|2022-06-23 21:53:20|1127.92|1122.52|1128.32|1122.92|1128.42|1123.02|1127.89|1122.49|31
1656021210000|2022-06-23 21:53:30|1128.29|1122.89|1128.3|1122.9|1128.37|1122.97|1128.26|1122.86|27
1656021220000|2022-06-23 21:53:40|1128.31|1122.91|1129.16|1123.76|1129.17|1123.77|1128.31|1122.91|30
1656021230000|2022-06-23 21:53:50|1129.14|1123.74|1129.07|1123.67|1129.14|1123.74|1128.93|1123.53|21
1656021240000|2022-06-23 21:54:00|1129.1|1123.7|1129.08|1123.68|1129.11|1123.71|1128.96|1123.56|21
1656021250000|2022-06-23 21:54:10|1129.07|1123.67|1128.78|1123.38|1129.07|1123.67|1128.76|1123.36|24
1656021260000|2022-06-23 21:54:20|1128.76|1123.36|1128.67|1123.27|1128.79|1123.39|1128.6|1123.2|23
1656021270000|2022-06-23 21:54:30|1128.68|1123.28|1128.66|1123.26|1128.69|1123.29|1128.65|1123.25|25
1656021280000|2022-06-23 21:54:40|1128.65|1123.25|1128.64|1123.24|1128.67|1123.27|1128.62|1123.22|25
1656021290000|2022-06-23 21:54:50|1128.63|1123.23|1128.22|1122.82|1128.67|1123.27|1128.21|1122.81|32
1656021300000|2022-06-23 21:55:00|1128.21|1122.81|1128.6|1123.2|1128.6|1123.2|1128.18|1122.78|31
1656021310000|2022-06-23 21:55:10|1128.58|1123.18|1128.67|1123.27|1128.77|1123.37|1128.57|1123.17|31
1656021320000|2022-06-23 21:55:20|1128.66|1123.26|1128.86|1123.46|1128.9|1123.5|1128.66|1123.26|18
1656021330000|2022-06-23 21:55:30|1128.88|1123.48|1129.06|1123.66|1129.06|1123.66|1128.88|1123.48|17
1656021340000|2022-06-23 21:55:40|1129.03|1123.63|1128.9|1123.5|1129.03|1123.63|1128.82|1123.42|25
1656021350000|2022-06-23 21:55:50|1128.89|1123.49|1128.89|1123.49|1128.92|1123.52|1128.86|1123.46|20
1656021360000|2022-06-23 21:56:00|1128.88|1123.48|1128.49|1123.09|1128.88|1123.48|1128.44|1123.04|29
1656021370000|2022-06-23 21:56:10|1128.51|1123.11|1128.5|1123.1|1128.56|1123.16|1128.45|1123.05|26
1656021380000|2022-06-23 21:56:20|1128.51|1123.11|1128.41|1123.01|1128.64|1123.24|1128.41|1123.01|26
1656021390000|2022-06-23 21:56:30|1128.44|1123.04|1128.54|1123.14|1128.76|1123.36|1128.37|1122.97|33
1656021400000|2022-06-23 21:56:40|1128.6|1123.2|1128.57|1123.17|1128.68|1123.28|1128.36|1122.96|27
1656021410000|2022-06-23 21:56:50|1128.62|1123.22|1128.77|1123.37|1128.88|1123.48|1128.57|1123.17|36
1656021420000|2022-06-23 21:57:00|1128.78|1123.38|1128.65|1123.25|1128.94|1123.54|1128.54|1123.14|29
1656021430000|2022-06-23 21:57:10|1128.66|1123.26|1128.74|1123.34|1128.94|1123.54|1128.65|1123.25|27
1656021440000|2022-06-23 21:57:20|1128.77|1123.37|1128.02|1122.62|1128.8|1123.4|1128.02|1122.62|33
1656021450000|2022-06-23 21:57:30|1128|1122.6|1127.96|1122.56|1128.03|1122.63|1127.76|1122.36|35
1656021460000|2022-06-23 21:57:40|1128|1122.6|1128.32|1122.92|1128.46|1123.06|1127.93|1122.53|32
1656021470000|2022-06-23 21:57:50|1128.3|1122.9|1128.25|1122.85|1128.3|1122.9|1128.19|1122.79|28
1656021480000|2022-06-23 21:58:00|1128.15|1122.75|1128.25|1122.85|1128.26|1122.86|1128.14|1122.74|30
1656021490000|2022-06-23 21:58:10|1128.21|1122.81|1128.18|1122.78|1128.31|1122.91|1128.16|1122.76|32
1656021500000|2022-06-23 21:58:20|1128.2|1122.8|1127.95|1122.55|1128.21|1122.81|1127.94|1122.54|28
1656021510000|2022-06-23 21:58:30|1127.94|1122.54|1127.92|1122.52|1128.1|1122.7|1127.92|1122.52|23
1656021520000|2022-06-23 21:58:40|1127.87|1122.47|1127.36|1121.96|1127.87|1122.47|1127.36|1121.96|33
1656021530000|2022-06-23 21:58:50|1127.33|1121.93|1127.23|1121.83|1127.45|1122.05|1127.2|1121.8|30
1656021540000|2022-06-23 21:59:00|1127.21|1121.81|1126.24|1120.84|1127.43|1122.03|1125.91|1120.51|34
1656021550000|2022-06-23 21:59:10|1126.25|1120.85|1125.93|1120.53|1126.25|1120.85|1125.85|1120.45|32
1656021560000|2022-06-23 21:59:20|1125.92|1120.52|1125.44|1120.04|1125.92|1120.52|1124.97|1119.57|34
1656021570000|2022-06-23 21:59:30|1125.47|1120.07|1125.26|1119.86|1125.47|1120.07|1125.15|1119.75|29
1656021580000|2022-06-23 21:59:40|1125.27|1119.87|1124.14|1118.74|1125.29|1119.89|1123.86|1118.46|33
1656021590000|2022-06-23 21:59:50|1124.28|1118.88|1123.91|1118.51|1124.31|1118.91|1123.88|1118.48|30
1656021600000|2022-06-23 22:00:00|1123.79|1118.39|1124.53|1119.13|1124.53|1119.13|1123.79|1118.39|35
1656021610000|2022-06-23 22:00:10|1124.52|1119.12|1123.71|1118.31|1124.57|1119.17|1123.48|1118.08|32
1656021620000|2022-06-23 22:00:20|1124.06|1118.66|1124.3|1118.9|1124.3|1118.9|1123.75|1118.35|35
1656021630000|2022-06-23 22:00:30|1124.25|1118.85|1125.59|1120.19|1125.74|1120.34|1124.18|1118.78|32
1656021640000|2022-06-23 22:00:40|1125.62|1120.22|1125.43|1120.03|1125.72|1120.32|1125.43|1120.03|31
1656021650000|2022-06-23 22:00:50|1125.42|1120.02|1125|1119.6|1125.42|1120.02|1124.82|1119.42|32
1656021660000|2022-06-23 22:01:00|1125.11|1119.71|1125.46|1120.06|1125.46|1120.06|1124.95|1119.55|21
1656021670000|2022-06-23 22:01:10|1125.49|1120.09|1127.2|1121.8|1127.23|1121.83|1125.49|1120.09|33
1656021680000|2022-06-23 22:01:20|1127.19|1121.79|1127.16|1121.76|1127.47|1122.07|1127.16|1121.76|30
1656021690000|2022-06-23 22:01:30|1127.18|1121.78|1125.91|1120.51|1127.18|1121.78|1125.76|1120.36|29
1656021700000|2022-06-23 22:01:40|1125.94|1120.54|1125.76|1120.36|1125.94|1120.54|1125.73|1120.33|29
1656021710000|2022-06-23 22:01:50|1125.79|1120.39|1124.48|1119.08|1125.86|1120.46|1124.42|1119.02|26
1656021720000|2022-06-23 22:02:00|1124.44|1119.04|1124.66|1119.26|1124.69|1119.29|1124.38|1118.98|27
1656021730000|2022-06-23 22:02:10|1124.65|1119.25|1125.18|1119.78|1125.18|1119.78|1124.08|1118.68|30
1656021740000|2022-06-23 22:02:20|1125.27|1119.87|1125.29|1119.89|1125.46|1120.06|1125.15|1119.75|20
1656021750000|2022-06-23 22:02:30|1125.28|1119.88|1123.96|1118.56|1125.28|1119.88|1123.89|1118.49|32
1656021760000|2022-06-23 22:02:40|1123.97|1118.57|1124.39|1118.99|1124.64|1119.24|1123.67|1118.27|35
1656021770000|2022-06-23 22:02:50|1124.41|1119.01|1124.31|1118.91|1124.94|1119.54|1124.24|1118.84|26
1656021780000|2022-06-23 22:03:00|1124.34|1118.94|1124.19|1118.79|1124.41|1119.01|1123.85|1118.45|31
1656021790000|2022-06-23 22:03:10|1124.16|1118.76|1125.64|1120.24|1125.64|1120.24|1124.16|1118.76|32
1656021800000|2022-06-23 22:03:20|1125.65|1120.25|1126.33|1120.93|1126.5|1121.1|1125.65|1120.25|30
1656021810000|2022-06-23 22:03:30|1125.95|1120.55|1125.36|1119.96|1125.95|1120.55|1125.15|1119.75|26
1656021820000|2022-06-23 22:03:40|1125.53|1120.13|1124.98|1119.58|1125.7|1120.3|1124.86|1119.46|31
1656021830000|2022-06-23 22:03:50|1124.78|1119.38|1125.66|1120.26|1125.85|1120.45|1124.78|1119.38|25
1656021840000|2022-06-23 22:04:00|1125.7|1120.3|1126.98|1121.58|1126.98|1121.58|1125.69|1120.29|26
1656021850000|2022-06-23 22:04:10|1126.96|1121.56|1128.43|1123.03|1128.88|1123.48|1126.94|1121.54|30
1656021860000|2022-06-23 22:04:20|1128.46|1123.06|1131.9|1126.5|1132.04|1126.64|1127.84|1122.44|30
1656021870000|2022-06-23 22:04:30|1131.91|1126.51|1131.52|1126.12|1131.91|1126.51|1129.88|1124.48|33
1656021880000|2022-06-23 22:04:40|1131.47|1126.07|1131.69|1126.29|1132.27|1126.87|1131.23|1125.83|32
1656021890000|2022-06-23 22:04:50|1131.75|1126.35|1135.24|1129.84|1136.68|1131.28|1131.75|1126.35|36
1656021900000|2022-06-23 22:05:00|1135.21|1129.81|1137.21|1131.81|1137.21|1131.81|1134.4|1129|36
1656021910000|2022-06-23 22:05:10|1137.28|1131.88|1137.58|1132.18|1137.76|1132.36|1137.03|1131.63|31
1656021920000|2022-06-23 22:05:20|1137.57|1132.17|1135.24|1129.84|1137.78|1132.38|1135.24|1129.84|35
1656021930000|2022-06-23 22:05:30|1135.13|1129.73|1133.1|1127.7|1135.13|1129.73|1132.96|1127.56|34
1656021940000|2022-06-23 22:05:40|1132.95|1127.55|1132.97|1127.57|1133.1|1127.7|1132.53|1127.13|34
1656021950000|2022-06-23 22:05:50|1132.76|1127.36|1131.63|1126.23|1132.76|1127.36|1131.53|1126.13|34
1656021960000|2022-06-23 22:06:00|1131.59|1126.19|1132.9|1127.5|1133.2|1127.8|1131.58|1126.18|34
1656021970000|2022-06-23 22:06:10|1132.99|1127.59|1131.32|1125.92|1133.2|1127.8|1131.29|1125.89|28
1656021980000|2022-06-23 22:06:20|1131.23|1125.83|1131.9|1126.5|1132.06|1126.66|1131.06|1125.66|32
1656021990000|2022-06-23 22:06:30|1131.84|1126.44|1131.29|1125.89|1131.95|1126.55|1131.29|1125.89|36
1656022000000|2022-06-23 22:06:40|1131.23|1125.83|1130.37|1124.97|1131.31|1125.91|1130.37|1124.97|20
1656022010000|2022-06-23 22:06:50|1130.35|1124.95|1131.7|1126.3|1132.12|1126.72|1130.32|1124.92|26
1656022020000|2022-06-23 22:07:00|1131.82|1126.42|1131.02|1125.62|1131.86|1126.46|1130.61|1125.21|32
1656022030000|2022-06-23 22:07:10|1131.08|1125.68|1131.03|1125.63|1131.28|1125.88|1130.98|1125.58|27
1656022040000|2022-06-23 22:07:20|1131.06|1125.66|1131.66|1126.26|1131.66|1126.26|1131.04|1125.64|26
1656022050000|2022-06-23 22:07:30|1131.63|1126.23|1131.08|1125.68|1131.63|1126.23|1131.08|1125.68|24
1656022060000|2022-06-23 22:07:40|1130.92|1125.52|1133.44|1128.04|1133.66|1128.26|1130.92|1125.52|25
1656022070000|2022-06-23 22:07:50|1133.73|1128.33|1136.47|1131.07|1136.56|1131.16|1133.55|1128.15|25
1656022080000|2022-06-23 22:08:00|1136.46|1131.06|1135.7|1130.3|1136.6|1131.2|1135.25|1129.85|37
1656022090000|2022-06-23 22:08:10|1135.65|1130.25|1135.2|1129.8|1135.65|1130.25|1134.86|1129.46|31
1656022100000|2022-06-23 22:08:20|1135.14|1129.74|1135.54|1130.14|1136.06|1130.66|1135.11|1129.71|23
1656022110000|2022-06-23 22:08:30|1135.66|1130.26|1137.58|1132.18|1137.58|1132.18|1134.07|1128.67|31
1656022120000|2022-06-23 22:08:40|1137.53|1132.13|1137.89|1132.49|1138.41|1133.01|1137.1|1131.7|34
1656022130000|2022-06-23 22:08:50|1137.83|1132.43|1137.53|1132.13|1138.08|1132.68|1137|1131.6|31
1656022140000|2022-06-23 22:09:00|1137.52|1132.12|1136.41|1131.01|1137.52|1132.12|1136.41|1131.01|29
1656022150000|2022-06-23 22:09:10|1136.6|1131.2|1137.61|1132.21|1137.75|1132.35|1136.6|1131.2|31
1656022160000|2022-06-23 22:09:20|1137.64|1132.24|1136.57|1131.17|1137.75|1132.35|1136.54|1131.14|31
1656022170000|2022-06-23 22:09:30|1136.62|1131.22|1137.64|1132.24|1137.89|1132.49|1136.44|1131.04|37
1656022180000|2022-06-23 22:09:40|1137.6|1132.2|1137.4|1132|1137.65|1132.25|1137.28|1131.88|21
1656022190000|2022-06-23 22:09:50|1137.34|1131.94|1136.33|1130.93|1137.34|1131.94|1136.33|1130.93|27
1656022200000|2022-06-23 22:10:00|1136.39|1130.99|1136.8|1131.4|1137.7|1132.3|1136.36|1130.96|26
1656022210000|2022-06-23 22:10:10|1136.77|1131.37|1135.98|1130.58|1136.83|1131.43|1135.92|1130.52|27
1656022220000|2022-06-23 22:10:20|1135.85|1130.45|1135.44|1130.04|1136.1|1130.7|1135.44|1130.04|28
1656022230000|2022-06-23 22:10:30|1135.58|1130.18|1134.97|1129.57|1135.67|1130.27|1134.87|1129.47|26
1656022240000|2022-06-23 22:10:40|1134.93|1129.53|1134.82|1129.42|1135.06|1129.66|1134.7|1129.3|25
1656022250000|2022-06-23 22:10:50|1134.77|1129.37|1133.67|1128.27|1134.77|1129.37|1133.57|1128.17|34
1656022260000|2022-06-23 22:11:00|1133.6|1128.2|1133.45|1128.05|1133.76|1128.36|1133.42|1128.02|34
1656022270000|2022-06-23 22:11:10|1133.46|1128.06|1133.64|1128.24|1133.65|1128.25|1133.45|1128.05|25
1656022280000|2022-06-23 22:11:20|1133.62|1128.22|1133.29|1127.89|1133.7|1128.3|1133.29|1127.89|31
1656022290000|2022-06-23 22:11:30|1133.31|1127.91|1133.14|1127.74|1133.36|1127.96|1133.13|1127.73|30
1656022300000|2022-06-23 22:11:40|1133.15|1127.75|1134.68|1129.28|1134.68|1129.28|1132.95|1127.55|32
1656022310000|2022-06-23 22:11:50|1134.63|1129.23|1134.23|1128.83|1135.11|1129.71|1133.82|1128.42|30
1656022320000|2022-06-23 22:12:00|1134.2|1128.8|1134.94|1129.54|1135.01|1129.61|1133.95|1128.55|26
1656022330000|2022-06-23 22:12:10|1134.8|1129.4|1133.85|1128.45|1134.94|1129.54|1133.84|1128.44|23
1656022340000|2022-06-23 22:12:20|1133.79|1128.39|1133.07|1127.67|1133.81|1128.41|1133.07|1127.67|24
1656022350000|2022-06-23 22:12:30|1133.1|1127.7|1133.06|1127.66|1133.1|1127.7|1132.63|1127.23|31
1656022360000|2022-06-23 22:12:40|1133.17|1127.77|1133.25|1127.85|1133.36|1127.96|1132.45|1127.05|30
1656022370000|2022-06-23 22:12:50|1133.26|1127.86|1133.19|1127.79|1133.3|1127.9|1133.19|1127.79|15
1656022380000|2022-06-23 22:13:00|1133.21|1127.81|1134.15|1128.75|1134.31|1128.91|1133.18|1127.78|27
1656022390000|2022-06-23 22:13:10|1134.18|1128.78|1134.95|1129.55|1135.08|1129.68|1133.54|1128.14|30
1656022400000|2022-06-23 22:13:20|1135.28|1129.88|1136.66|1131.26|1136.76|1131.36|1134.93|1129.53|38
1656022410000|2022-06-23 22:13:30|1136.75|1131.35|1136.63|1131.23|1136.96|1131.56|1136.42|1131.02|34
1656022420000|2022-06-23 22:13:40|1136.57|1131.17|1136.34|1130.94|1137.12|1131.72|1136.34|1130.94|32
1656022430000|2022-06-23 22:13:50|1136.38|1130.98|1136.26|1130.86|1136.54|1131.14|1136.14|1130.74|32
1656022440000|2022-06-23 22:14:00|1136.21|1130.81|1135.84|1130.44|1136.37|1130.97|1135.7|1130.3|31
1656022450000|2022-06-23 22:14:10|1135.76|1130.36|1135.79|1130.39|1135.83|1130.43|1135.46|1130.06|26
1656022460000|2022-06-23 22:14:20|1135.8|1130.4|1136.1|1130.7|1136.24|1130.84|1135.59|1130.19|29
1656022470000|2022-06-23 22:14:30|1136.11|1130.71|1135.81|1130.41|1136.33|1130.93|1135.81|1130.41|27
1656022480000|2022-06-23 22:14:40|1135.63|1130.23|1135.97|1130.57|1136.01|1130.61|1135.06|1129.66|29
1656022490000|2022-06-23 22:14:50|1135.98|1130.58|1137.69|1132.29|1137.69|1132.29|1135.81|1130.41|26
1656022500000|2022-06-23 22:15:00|1137.72|1132.32|1138.38|1132.98|1138.91|1133.51|1137.72|1132.32|36
1656022510000|2022-06-23 22:15:10|1138.45|1133.05|1139.39|1133.99|1139.4|1134|1138.19|1132.79|37
1656022520000|2022-06-23 22:15:20|1139.22|1133.82|1138.44|1133.04|1139.24|1133.84|1137.8|1132.4|36
1656022530000|2022-06-23 22:15:30|1138.43|1133.03|1138.17|1132.77|1138.43|1133.03|1137.89|1132.49|34
1656022540000|2022-06-23 22:15:40|1138.16|1132.76|1137.78|1132.38|1138.16|1132.76|1137.78|1132.38|33
1656022550000|2022-06-23 22:15:50|1137.7|1132.3|1136.38|1130.98|1137.82|1132.42|1136.38|1130.98|37
1656022560000|2022-06-23 22:16:00|1136.39|1130.99|1136.22|1130.82|1136.91|1131.51|1136.22|1130.82|28
1656022570000|2022-06-23 22:16:10|1136.24|1130.84|1137|1131.6|1137.28|1131.88|1135.86|1130.46|34
1656022580000|2022-06-23 22:16:20|1136.94|1131.54|1136.7|1131.3|1137.18|1131.78|1136.7|1131.3|35
1656022590000|2022-06-23 22:16:30|1136.66|1131.26|1138.88|1133.48|1139.1|1133.7|1136.56|1131.16|35
1656022600000|2022-06-23 22:16:40|1138.9|1133.5|1139.06|1133.66|1139.26|1133.86|1138.69|1133.29|33
1656022610000|2022-06-23 22:16:50|1139.05|1133.65|1138.56|1133.16|1139.18|1133.78|1138.29|1132.89|35
1656022620000|2022-06-23 22:17:00|1138.41|1133.01|1139.14|1133.74|1139.32|1133.92|1138.4|1133|35
1656022630000|2022-06-23 22:17:10|1139.05|1133.65|1138.65|1133.25|1139.12|1133.72|1138.54|1133.14|38
1656022640000|2022-06-23 22:17:20|1138.72|1133.32|1138.39|1132.99|1138.75|1133.35|1138.39|1132.99|33
1656022650000|2022-06-23 22:17:30|1138.42|1133.02|1138.21|1132.81|1138.42|1133.02|1138|1132.6|34
1656022660000|2022-06-23 22:17:40|1138.22|1132.82|1138.69|1133.29|1138.69|1133.29|1138.16|1132.76|35
1656022670000|2022-06-23 22:17:50|1138.67|1133.27|1140.43|1135.03|1140.43|1135.03|1138.38|1132.98|31
1656022680000|2022-06-23 22:18:00|1140.41|1135.01|1140.35|1134.95|1140.54|1135.14|1140.02|1134.62|34
1656022690000|2022-06-23 22:18:10|1140.31|1134.91|1140.5|1135.1|1140.6|1135.2|1139.81|1134.41|38
1656022700000|2022-06-23 22:18:20|1140.59|1135.19|1141.38|1135.98|1141.98|1136.58|1140.57|1135.17|38
1656022710000|2022-06-23 22:18:30|1141.27|1135.87|1141.66|1136.26|1141.74|1136.34|1140.99|1135.59|40
1656022720000|2022-06-23 22:18:40|1141.76|1136.36|1142.81|1137.41|1142.81|1137.41|1141.76|1136.36|36
1656022730000|2022-06-23 22:18:50|1142.88|1137.48|1142.01|1136.61|1142.97|1137.57|1141.91|1136.51|39
1656022740000|2022-06-23 22:19:00|1142.07|1136.67|1142.19|1136.79|1142.32|1136.92|1141.63|1136.23|38
1656022750000|2022-06-23 22:19:10|1142.18|1136.78|1141.71|1136.31|1142.45|1137.05|1141.59|1136.19|34
1656022760000|2022-06-23 22:19:20|1141.68|1136.28|1141.09|1135.69|1141.71|1136.31|1141.09|1135.69|35
1656022770000|2022-06-23 22:19:30|1141.03|1135.63|1140.06|1134.66|1141.03|1135.63|1140.05|1134.65|38
1656022780000|2022-06-23 22:19:40|1140.07|1134.67|1140.31|1134.91|1140.41|1135.01|1139.87|1134.47|35
1656022790000|2022-06-23 22:19:50|1140.28|1134.88|1140.22|1134.82|1140.42|1135.02|1140.21|1134.81|36
1656022800000|2022-06-23 22:20:00|1140.21|1134.81|1139.09|1133.69|1140.3|1134.9|1139.09|1133.69|36
1656022810000|2022-06-23 22:20:10|1139.04|1133.64|1139.77|1134.37|1140.06|1134.66|1138.85|1133.45|37
1656022820000|2022-06-23 22:20:20|1139.7|1134.3|1139.63|1134.23|1139.82|1134.42|1139.48|1134.08|34
1656022830000|2022-06-23 22:20:30|1139.64|1134.24|1139.5|1134.1|1139.64|1134.24|1139.28|1133.88|32
1656022840000|2022-06-23 22:20:40|1139.29|1133.89|1138.47|1133.07|1139.52|1134.12|1138.44|1133.04|38
1656022850000|2022-06-23 22:20:50|1138.42|1133.02|1139.27|1133.87|1139.38|1133.98|1138.42|1133.02|29
1656022860000|2022-06-23 22:21:00|1139.26|1133.86|1138.86|1133.46|1139.26|1133.86|1138.76|1133.36|33
1656022870000|2022-06-23 22:21:10|1138.87|1133.47|1139.03|1133.63|1139.03|1133.63|1138.83|1133.43|34
1656022880000|2022-06-23 22:21:20|1138.97|1133.57|1138.63|1133.23|1138.98|1133.58|1138.47|1133.07|38
1656022890000|2022-06-23 22:21:30|1138.61|1133.21|1138.76|1133.36|1138.93|1133.53|1138.58|1133.18|33
1656022900000|2022-06-23 22:21:40|1138.94|1133.54|1139.62|1134.22|1139.74|1134.34|1138.94|1133.54|35
1656022910000|2022-06-23 22:21:50|1139.57|1134.17|1139.06|1133.66|1139.62|1134.22|1139.05|1133.65|29
1656022920000|2022-06-23 22:22:00|1139.04|1133.64|1139.83|1134.43|1140.03|1134.63|1139.04|1133.64|34
1656022930000|2022-06-23 22:22:10|1139.91|1134.51|1140.96|1135.56|1141.01|1135.61|1139.91|1134.51|36
1656022940000|2022-06-23 22:22:20|1141.11|1135.71|1141.67|1136.27|1141.67|1136.27|1141.09|1135.69|37
1656022950000|2022-06-23 22:22:30|1141.69|1136.29|1141.03|1135.63|1141.69|1136.29|1141.02|1135.62|34
1656022960000|2022-06-23 22:22:40|1141.01|1135.61|1140.18|1134.78|1141.08|1135.68|1140.12|1134.72|35
1656022970000|2022-06-23 22:22:50|1140.22|1134.82|1140.44|1135.04|1140.44|1135.04|1140.03|1134.63|35
1656022980000|2022-06-23 22:23:00|1140.43|1135.03|1140.25|1134.85|1140.43|1135.03|1140.23|1134.83|24
1656022990000|2022-06-23 22:23:10|1140.23|1134.83|1141.5|1136.1|1141.54|1136.14|1140.19|1134.79|31
1656023000000|2022-06-23 22:23:20|1141.48|1136.08|1141.82|1136.42|1141.95|1136.55|1141.48|1136.08|30
1656023010000|2022-06-23 22:23:30|1141.85|1136.45|1143.11|1137.71|1143.2|1137.8|1141.84|1136.44|39
1656023020000|2022-06-23 22:23:40|1143.18|1137.78|1143.17|1137.77|1143.58|1138.18|1142.96|1137.56|35
1656023030000|2022-06-23 22:23:50|1143.08|1137.68|1143.54|1138.14|1144.05|1138.65|1143.08|1137.68|36
1656023040000|2022-06-23 22:24:00|1143.43|1138.03|1142.64|1137.24|1143.43|1138.03|1142.61|1137.21|35
1656023050000|2022-06-23 22:24:10|1142.59|1137.19|1142.23|1136.83|1142.59|1137.19|1142.22|1136.82|37
1656023060000|2022-06-23 22:24:20|1142.21|1136.81|1141.58|1136.18|1142.21|1136.81|1141.55|1136.15|35
1656023070000|2022-06-23 22:24:30|1141.57|1136.17|1141.48|1136.08|1142.15|1136.75|1141.47|1136.07|34
1656023080000|2022-06-23 22:24:40|1141.51|1136.11|1141.34|1135.94|1141.51|1136.11|1141.33|1135.93|27
1656023090000|2022-06-23 22:24:50|1141.32|1135.92|1140.67|1135.27|1141.32|1135.92|1140.62|1135.22|33
1656023100000|2022-06-23 22:25:00|1140.65|1135.25|1141.49|1136.09|1141.66|1136.26|1140.65|1135.25|35
1656023110000|2022-06-23 22:25:10|1141.5|1136.1|1141.6|1136.2|1141.69|1136.29|1141.48|1136.08|36
1656023120000|2022-06-23 22:25:20|1141.58|1136.18|1141.63|1136.23|1141.92|1136.52|1141.47|1136.07|36
1656023130000|2022-06-23 22:25:30|1141.62|1136.22|1141.65|1136.25|1141.67|1136.27|1141.59|1136.19|24
1656023140000|2022-06-23 22:25:40|1141.63|1136.23|1140.48|1135.08|1141.74|1136.34|1140.48|1135.08|34
1656023150000|2022-06-23 22:25:50|1140.29|1134.89|1140.8|1135.4|1141.34|1135.94|1140.29|1134.89|35
1656023160000|2022-06-23 22:26:00|1140.85|1135.45|1140.44|1135.04|1140.85|1135.45|1140.29|1134.89|26
1656023170000|2022-06-23 22:26:10|1140.42|1135.02|1140.45|1135.05|1140.54|1135.14|1140.34|1134.94|33
1656023180000|2022-06-23 22:26:20|1140.41|1135.01|1140.37|1134.97|1140.45|1135.05|1140.17|1134.77|26
1656023190000|2022-06-23 22:26:30|1140.34|1134.94|1141.34|1135.94|1141.61|1136.21|1140.27|1134.87|35
1656023200000|2022-06-23 22:26:40|1141.37|1135.97|1142.33|1136.93|1142.33|1136.93|1141.36|1135.96|34
1656023210000|2022-06-23 22:26:50|1142.37|1136.97|1142.35|1136.95|1142.78|1137.38|1142.19|1136.79|33
1656023220000|2022-06-23 22:27:00|1142.36|1136.96|1141.3|1135.9|1142.39|1136.99|1141.3|1135.9|35
1656023230000|2022-06-23 22:27:10|1141.25|1135.85|1140.43|1135.03|1141.38|1135.98|1140.24|1134.84|35
1656023240000|2022-06-23 22:27:20|1140.34|1134.94|1140.63|1135.23|1140.72|1135.32|1140.01|1134.61|31
1656023250000|2022-06-23 22:27:30|1140.54|1135.14|1139.79|1134.39|1140.58|1135.18|1139.63|1134.23|36
1656023260000|2022-06-23 22:27:40|1139.78|1134.38|1141.15|1135.75|1141.23|1135.83|1139.77|1134.37|33
1656023270000|2022-06-23 22:27:50|1141.11|1135.71|1141.75|1136.35|1141.75|1136.35|1141.11|1135.71|35
1656023280000|2022-06-23 22:28:00|1141.72|1136.32|1141.63|1136.23|1142.54|1137.14|1141.54|1136.14|40
1656023290000|2022-06-23 22:28:10|1141.82|1136.42|1141.62|1136.22|1141.92|1136.52|1141.62|1136.22|37
1656023300000|2022-06-23 22:28:20|1141.64|1136.24|1140.97|1135.57|1141.64|1136.24|1140.93|1135.53|32
1656023310000|2022-06-23 22:28:30|1140.96|1135.56|1142.15|1136.75|1142.15|1136.75|1140.91|1135.51|36
1656023320000|2022-06-23 22:28:40|1142.73|1137.33|1143.13|1137.73|1143.39|1137.99|1142.73|1137.33|38
1656023330000|2022-06-23 22:28:50|1143.28|1137.88|1144.12|1138.72|1144.12|1138.72|1143.12|1137.72|39
1656023340000|2022-06-23 22:29:00|1144.13|1138.73|1143.57|1138.17|1144.13|1138.73|1143.28|1137.88|36
1656023350000|2022-06-23 22:29:10|1143.58|1138.18|1143.92|1138.52|1143.96|1138.56|1143.54|1138.14|33
1656023360000|2022-06-23 22:29:20|1143.9|1138.5|1146.32|1140.92|1146.32|1140.92|1143.83|1138.43|37
1656023370000|2022-06-23 22:29:30|1146.83|1141.43|1147.96|1142.56|1148|1142.6|1146.62|1141.22|37
1656023380000|2022-06-23 22:29:40|1147.76|1142.36|1147.26|1141.86|1147.89|1142.49|1147|1141.6|39
1656023390000|2022-06-23 22:29:50|1147.29|1141.89|1147.04|1141.64|1147.29|1141.89|1146.31|1140.91|37
1656023400000|2022-06-23 22:30:00|1147.12|1141.72|1150.65|1145.25|1150.94|1145.54|1147.12|1141.72|38
1656023410000|2022-06-23 22:30:10|1150.59|1145.19|1148.49|1143.09|1150.68|1145.28|1148.4|1143|39
1656023420000|2022-06-23 22:30:20|1148.54|1143.14|1147.04|1141.64|1149.41|1144.01|1147.04|1141.64|40
1656023430000|2022-06-23 22:30:30|1147.03|1141.63|1148.4|1143|1148.4|1143|1146.94|1141.54|35
1656023440000|2022-06-23 22:30:40|1148.21|1142.81|1148.64|1143.24|1149.98|1144.58|1148.12|1142.72|37
1656023450000|2022-06-23 22:30:50|1148.66|1143.26|1149.45|1144.05|1149.61|1144.21|1147.97|1142.57|38
1656023460000|2022-06-23 22:31:00|1149.3|1143.9|1147.61|1142.21|1149.3|1143.9|1147.61|1142.21|40
1656023470000|2022-06-23 22:31:10|1147.76|1142.36|1148.17|1142.77|1148.34|1142.94|1147.5|1142.1|38
1656023480000|2022-06-23 22:31:20|1148.13|1142.73|1147.56|1142.16|1148.31|1142.91|1147.28|1141.88|32
1656023490000|2022-06-23 22:31:30|1147.54|1142.14|1147.68|1142.28|1147.92|1142.52|1147.31|1141.91|37
1656023500000|2022-06-23 22:31:40|1147.6|1142.2|1146.75|1141.35|1147.81|1142.41|1146.75|1141.35|36
1656023510000|2022-06-23 22:31:50|1146.76|1141.36|1147.91|1142.51|1148.43|1143.03|1146.68|1141.28|39
1656023520000|2022-06-23 22:32:00|1147.95|1142.55|1150.61|1145.21|1150.69|1145.29|1147.68|1142.28|39
1656023530000|2022-06-23 22:32:10|1150.72|1145.32|1150.08|1144.68|1151.46|1146.06|1150.08|1144.68|38
1656023540000|2022-06-23 22:32:20|1150.06|1144.66|1150.32|1144.92|1150.69|1145.29|1149.55|1144.15|35
1656023550000|2022-06-23 22:32:30|1150.2|1144.8|1150.06|1144.66|1150.2|1144.8|1149.47|1144.07|35
1656023560000|2022-06-23 22:32:40|1149.97|1144.57|1150.32|1144.92|1150.44|1145.04|1149.82|1144.42|35
1656023570000|2022-06-23 22:32:50|1150.42|1145.02|1155.44|1150.04|1155.44|1150.04|1150.42|1145.02|40
1656023580000|2022-06-23 22:33:00|1155.38|1149.98|1152.86|1147.46|1155.59|1150.19|1152.86|1147.46|39
1656023590000|2022-06-23 22:33:10|1153.08|1147.68|1154.63|1149.23|1155.29|1149.89|1152.83|1147.43|39
1656023600000|2022-06-23 22:33:20|1154.27|1148.87|1153.22|1147.82|1154.33|1148.93|1153.04|1147.64|37
1656023610000|2022-06-23 22:33:30|1153.21|1147.81|1152.71|1147.31|1153.21|1147.81|1152.15|1146.75|38
1656023620000|2022-06-23 22:33:40|1152.85|1147.45|1151.87|1146.47|1152.98|1147.58|1151.72|1146.32|39
1656023630000|2022-06-23 22:33:50|1151.84|1146.44|1152.22|1146.82|1153.03|1147.63|1151.18|1145.78|37
1656023640000|2022-06-23 22:34:00|1151.97|1146.57|1152.75|1147.35|1152.75|1147.35|1151.12|1145.72|34
1656023650000|2022-06-23 22:34:10|1152.64|1147.24|1151.01|1145.61|1152.76|1147.36|1151.01|1145.61|38
1656023660000|2022-06-23 22:34:20|1151.02|1145.62|1152.03|1146.63|1152.39|1146.99|1150.28|1144.88|38
1656023670000|2022-06-23 22:34:30|1152.17|1146.77|1151.65|1146.25|1153.18|1147.78|1151.65|1146.25|38
1656023680000|2022-06-23 22:34:40|1151.61|1146.21|1149.67|1144.27|1151.61|1146.21|1149.5|1144.1|35
1656023690000|2022-06-23 22:34:50|1149.61|1144.21|1150.88|1145.48|1151.51|1146.11|1149.33|1143.93|36
1656023700000|2022-06-23 22:35:00|1150.78|1145.38|1148.79|1143.39|1150.78|1145.38|1148.55|1143.15|37
1656023710000|2022-06-23 22:35:10|1148.59|1143.19|1148.21|1142.81|1149.21|1143.81|1148.15|1142.75|40
1656023720000|2022-06-23 22:35:20|1148.64|1143.24|1147.72|1142.32|1149.26|1143.86|1147.52|1142.12|38
1656023730000|2022-06-23 22:35:30|1147.71|1142.31|1149.95|1144.55|1149.97|1144.57|1147.51|1142.11|40
1656023740000|2022-06-23 22:35:40|1149.89|1144.49|1149.48|1144.08|1149.89|1144.49|1149.23|1143.83|38
1656023750000|2022-06-23 22:35:50|1149.44|1144.04|1149.63|1144.23|1150.72|1145.32|1148.57|1143.17|37
1656023760000|2022-06-23 22:36:00|1149.56|1144.16|1148.56|1143.16|1149.71|1144.31|1148.17|1142.77|40
1656023770000|2022-06-23 22:36:10|1148.47|1143.07|1147.49|1142.09|1148.85|1143.45|1147.46|1142.06|36
1656023780000|2022-06-23 22:36:20|1147.31|1141.91|1147.67|1142.27|1148.23|1142.83|1147.31|1141.91|40
1656023790000|2022-06-23 22:36:30|1147.8|1142.4|1147.78|1142.38|1147.95|1142.55|1147.47|1142.07|38
1656023800000|2022-06-23 22:36:40|1147.76|1142.36|1148.68|1143.28|1148.86|1143.46|1147.48|1142.08|33
1656023810000|2022-06-23 22:36:50|1148.78|1143.38|1149.65|1144.25|1149.65|1144.25|1148.69|1143.29|38
1656023820000|2022-06-23 22:37:00|1149.67|1144.27|1148.77|1143.37|1149.69|1144.29|1148.13|1142.73|34
1656023830000|2022-06-23 22:37:10|1148.89|1143.49|1148.82|1143.42|1149.44|1144.04|1148.08|1142.68|38
1656023840000|2022-06-23 22:37:20|1148.8|1143.4|1148.09|1142.69|1148.98|1143.58|1148.04|1142.64|36
1656023850000|2022-06-23 22:37:30|1148.1|1142.7|1148.34|1142.94|1148.36|1142.96|1147.65|1142.25|35
1656023860000|2022-06-23 22:37:40|1148.25|1142.85|1146.87|1141.47|1148.25|1142.85|1146.83|1141.43|39
1656023870000|2022-06-23 22:37:50|1146.83|1141.43|1148.5|1143.1|1148.84|1143.44|1146.78|1141.38|32
1656023880000|2022-06-23 22:38:00|1148.52|1143.12|1147.52|1142.12|1148.72|1143.32|1147.52|1142.12|35
1656023890000|2022-06-23 22:38:10|1147.55|1142.15|1147.26|1141.86|1147.55|1142.15|1147.22|1141.82|36
1656023900000|2022-06-23 22:38:20|1147.27|1141.87|1146.4|1141|1147.49|1142.09|1146.4|1141|35
1656023910000|2022-06-23 22:38:30|1146.47|1141.07|1147.01|1141.61|1147.49|1142.09|1146.31|1140.91|35
1656023920000|2022-06-23 22:38:40|1147.13|1141.73|1147.28|1141.88|1147.61|1142.21|1147.09|1141.69|36
1656023930000|2022-06-23 22:38:50|1147.31|1141.91|1146.55|1141.15|1147.31|1141.91|1146.51|1141.11|35
1656023940000|2022-06-23 22:39:00|1146.54|1141.14|1146.16|1140.76|1146.61|1141.21|1146.15|1140.75|35
1656023950000|2022-06-23 22:39:10|1146.21|1140.81|1147.31|1141.91|1147.31|1141.91|1146.12|1140.72|31
1656023960000|2022-06-23 22:39:20|1147.35|1141.95|1147.25|1141.85|1147.39|1141.99|1147.13|1141.73|35
1656023970000|2022-06-23 22:39:30|1147.37|1141.97|1145.92|1140.52|1147.45|1142.05|1145.88|1140.48|36
1656023980000|2022-06-23 22:39:40|1145.86|1140.46|1145.65|1140.25|1146.77|1141.37|1145.38|1139.98|39
1656023990000|2022-06-23 22:39:50|1145.62|1140.22|1146.39|1140.99|1146.6|1141.2|1145.32|1139.92|37
1656024000000|2022-06-23 22:40:00|1146.47|1141.07|1147.15|1141.75|1147.15|1141.75|1146.06|1140.66|36
1656024010000|2022-06-23 22:40:10|1146.88|1141.48|1146.87|1141.47|1147.04|1141.64|1146.6|1141.2|36
1656024020000|2022-06-23 22:40:20|1146.86|1141.46|1148.81|1143.41|1148.81|1143.41|1146.84|1141.44|37
1656024030000|2022-06-23 22:40:30|1148.99|1143.59|1148.15|1142.75|1148.99|1143.59|1147.95|1142.55|36
1656024040000|2022-06-23 22:40:40|1148.14|1142.74|1148.75|1143.35|1149.09|1143.69|1148.11|1142.71|37
1656024050000|2022-06-23 22:40:50|1148.41|1143.01|1148.29|1142.89|1148.41|1143.01|1147.7|1142.3|35
1656024060000|2022-06-23 22:41:00|1148.33|1142.93|1147.29|1141.89|1148.33|1142.93|1147.29|1141.89|39
1656024070000|2022-06-23 22:41:10|1147.15|1141.75|1147.1|1141.7|1147.27|1141.87|1146.93|1141.53|33
1656024080000|2022-06-23 22:41:20|1147.18|1141.78|1147.31|1141.91|1147.68|1142.28|1147.13|1141.73|33
1656024090000|2022-06-23 22:41:30|1147.36|1141.96|1148.18|1142.78|1148.51|1143.11|1147.15|1141.75|35
1656024100000|2022-06-23 22:41:40|1148.12|1142.72|1148.32|1142.92|1148.49|1143.09|1148.06|1142.66|36
1656024110000|2022-06-23 22:41:50|1148.3|1142.9|1147.26|1141.86|1148.32|1142.92|1147.26|1141.86|39
1656024120000|2022-06-23 22:42:00|1147.3|1141.9|1147.43|1142.03|1147.8|1142.4|1147.3|1141.9|35
1656024130000|2022-06-23 22:42:10|1147.42|1142.02|1147.47|1142.07|1147.48|1142.08|1147.07|1141.67|34
1656024140000|2022-06-23 22:42:20|1147.53|1142.13|1147.6|1142.2|1147.85|1142.45|1147.49|1142.09|33
1656024150000|2022-06-23 22:42:30|1147.59|1142.19|1147.99|1142.59|1148.38|1142.98|1147.59|1142.19|32
1656024160000|2022-06-23 22:42:40|1148.07|1142.67|1148.16|1142.76|1148.28|1142.88|1147.98|1142.58|29
1656024170000|2022-06-23 22:42:50|1148.17|1142.77|1147.39|1141.99|1148.27|1142.87|1147.35|1141.95|35
1656024180000|2022-06-23 22:43:00|1147.38|1141.98|1146.11|1140.71|1147.39|1141.99|1146.08|1140.68|37
1656024190000|2022-06-23 22:43:10|1146.13|1140.73|1145.56|1140.16|1146.14|1140.74|1145.53|1140.13|34
1656024200000|2022-06-23 22:43:20|1145.53|1140.13|1145.51|1140.11|1145.87|1140.47|1145.39|1139.99|34
1656024210000|2022-06-23 22:43:30|1145.55|1140.15|1146.67|1141.27|1147.24|1141.84|1145.52|1140.12|37
1656024220000|2022-06-23 22:43:40|1146.65|1141.25|1146.44|1141.04|1146.67|1141.27|1145.96|1140.56|36
1656024230000|2022-06-23 22:43:50|1146.49|1141.09|1146.8|1141.4|1147|1141.6|1146.49|1141.09|33
1656024240000|2022-06-23 22:44:00|1146.78|1141.38|1146.17|1140.77|1146.9|1141.5|1146.11|1140.71|34
1656024250000|2022-06-23 22:44:10|1146.15|1140.75|1146.15|1140.75|1146.69|1141.29|1146.15|1140.75|37
1656024260000|2022-06-23 22:44:20|1146.09|1140.69|1145.96|1140.56|1146.22|1140.82|1145.87|1140.47|34
1656024270000|2022-06-23 22:44:30|1145.94|1140.54|1146.27|1140.87|1146.39|1140.99|1145.94|1140.54|34
1656024280000|2022-06-23 22:44:40|1146.33|1140.93|1146.41|1141.01|1146.65|1141.25|1146.31|1140.91|29
1656024290000|2022-06-23 22:44:50|1146.39|1140.99|1146.74|1141.34|1146.74|1141.34|1146.38|1140.98|29
1656024300000|2022-06-23 22:45:00|1146.73|1141.33|1146.15|1140.75|1146.94|1141.54|1146.09|1140.69|35
1656024310000|2022-06-23 22:45:10|1146.16|1140.76|1146.15|1140.75|1146.5|1141.1|1146.15|1140.75|37
1656024320000|2022-06-23 22:45:20|1146.19|1140.79|1146.06|1140.66|1146.24|1140.84|1145.85|1140.45|38
1656024330000|2022-06-23 22:45:30|1146.01|1140.61|1146.21|1140.81|1146.24|1140.84|1145.99|1140.59|30
1656024340000|2022-06-23 22:45:40|1146.15|1140.75|1145.64|1140.24|1146.15|1140.75|1145.48|1140.08|26
1656024350000|2022-06-23 22:45:50|1145.65|1140.25|1145.63|1140.23|1146|1140.6|1145.53|1140.13|31
1656024360000|2022-06-23 22:46:00|1145.61|1140.21|1144.81|1139.41|1145.62|1140.22|1144.81|1139.41|36
1656024370000|2022-06-23 22:46:10|1144.74|1139.34|1144.68|1139.28|1145.07|1139.67|1144.68|1139.28|33
1656024380000|2022-06-23 22:46:20|1144.76|1139.36|1144.88|1139.48|1145.11|1139.71|1144.69|1139.29|32
1656024390000|2022-06-23 22:46:30|1144.85|1139.45|1144.67|1139.27|1144.98|1139.58|1144.6|1139.2|35
1656024400000|2022-06-23 22:46:40|1144.62|1139.22|1144.49|1139.09|1144.85|1139.45|1144.39|1138.99|37
1656024410000|2022-06-23 22:46:50|1144.56|1139.16|1145.58|1140.18|1145.58|1140.18|1144.43|1139.03|37
1656024420000|2022-06-23 22:47:00|1145.59|1140.19|1146.32|1140.92|1146.32|1140.92|1145.33|1139.93|34
1656024430000|2022-06-23 22:47:10|1146.24|1140.84|1146.09|1140.69|1146.31|1140.91|1146|1140.6|36
1656024440000|2022-06-23 22:47:20|1146.08|1140.68|1145.91|1140.51|1146.22|1140.82|1145.91|1140.51|32
1656024450000|2022-06-23 22:47:30|1145.95|1140.55|1146.32|1140.92|1146.34|1140.94|1145.95|1140.55|33
1656024460000|2022-06-23 22:47:40|1146.3|1140.9|1146.54|1141.14|1146.63|1141.23|1146.29|1140.89|33
1656024470000|2022-06-23 22:47:50|1146.57|1141.17|1146.31|1140.91|1146.61|1141.21|1146.24|1140.84|35
1656024480000|2022-06-23 22:48:00|1146.32|1140.92|1147.21|1141.81|1147.21|1141.81|1146.32|1140.92|35
1656024490000|2022-06-23 22:48:10|1147.46|1142.06|1147.51|1142.11|1147.65|1142.25|1147.41|1142.01|39
1656024500000|2022-06-23 22:48:20|1147.55|1142.15|1148.14|1142.74|1148.15|1142.75|1147.54|1142.14|35
1656024510000|2022-06-23 22:48:30|1148.18|1142.78|1148.12|1142.72|1148.34|1142.94|1147.83|1142.43|37
1656024520000|2022-06-23 22:48:40|1148.13|1142.73|1147.97|1142.57|1148.14|1142.74|1147.79|1142.39|34
1656024530000|2022-06-23 22:48:50|1147.96|1142.56|1146.26|1140.86|1147.99|1142.59|1146.25|1140.85|33
1656024540000|2022-06-23 22:49:00|1146.3|1140.9|1145.05|1139.65|1146.44|1141.04|1145.01|1139.61|36
1656024550000|2022-06-23 22:49:10|1145.62|1140.22|1145.6|1140.2|1145.95|1140.55|1145.52|1140.12|36
1656024560000|2022-06-23 22:49:20|1145.61|1140.21|1145.21|1139.81|1145.81|1140.41|1145.11|1139.71|37
1656024570000|2022-06-23 22:49:30|1145.16|1139.76|1145.53|1140.13|1145.53|1140.13|1144.78|1139.38|34
1656024580000|2022-06-23 22:49:40|1145.7|1140.3|1145.47|1140.07|1145.71|1140.31|1145.36|1139.96|36
1656024590000|2022-06-23 22:49:50|1145.48|1140.08|1145.44|1140.04|1145.7|1140.3|1145.32|1139.92|28
1656024600000|2022-06-23 22:50:00|1145.54|1140.14|1144.76|1139.36|1145.57|1140.17|1144.76|1139.36|33
1656024610000|2022-06-23 22:50:10|1144.73|1139.33|1144.93|1139.53|1145.06|1139.66|1144.73|1139.33|32
1656024620000|2022-06-23 22:50:20|1144.91|1139.51|1144.49|1139.09|1144.96|1139.56|1144.45|1139.05|30
1656024630000|2022-06-23 22:50:30|1144.48|1139.08|1144.92|1139.52|1144.99|1139.59|1144.28|1138.88|30
1656024640000|2022-06-23 22:50:40|1144.95|1139.55|1145.08|1139.68|1145.08|1139.68|1144.86|1139.46|32
1656024650000|2022-06-23 22:50:50|1145.04|1139.64|1144.85|1139.45|1145.2|1139.8|1144.83|1139.43|27
1656024660000|2022-06-23 22:51:00|1144.81|1139.41|1144.53|1139.13|1144.85|1139.45|1144.53|1139.13|28
1656024670000|2022-06-23 22:51:10|1144.52|1139.12|1144.3|1138.9|1144.59|1139.19|1144.3|1138.9|33
1656024680000|2022-06-23 22:51:20|1144.29|1138.89|1144.51|1139.11|1144.52|1139.12|1144.15|1138.75|29
1656024690000|2022-06-23 22:51:30|1144.64|1139.24|1144.56|1139.16|1144.82|1139.42|1144.49|1139.09|33
1656024700000|2022-06-23 22:51:40|1144.59|1139.19|1144.62|1139.22|1144.62|1139.22|1144.48|1139.08|29
1656024710000|2022-06-23 22:51:50|1144.6|1139.2|1144.41|1139.01|1144.68|1139.28|1144.41|1139.01|28
1656024720000|2022-06-23 22:52:00|1144.4|1139|1144.48|1139.08|1144.59|1139.19|1144.24|1138.84|27
1656024730000|2022-06-23 22:52:10|1144.46|1139.06|1144.37|1138.97|1144.56|1139.16|1144.33|1138.93|27
1656024740000|2022-06-23 22:52:20|1144.38|1138.98|1144.37|1138.97|1144.41|1139.01|1144.23|1138.83|29
1656024750000|2022-06-23 22:52:30|1144.28|1138.88|1144.34|1138.94|1144.49|1139.09|1144.22|1138.82|34
1656024760000|2022-06-23 22:52:40|1144.33|1138.93|1144.75|1139.35|1144.75|1139.35|1144.28|1138.88|32
1656024770000|2022-06-23 22:52:50|1144.81|1139.41|1144.26|1138.86|1144.81|1139.41|1144.23|1138.83|25
1656024780000|2022-06-23 22:53:00|1144.24|1138.84|1144.31|1138.91|1144.34|1138.94|1144.24|1138.84|27
1656024790000|2022-06-23 22:53:10|1144.29|1138.89|1144.22|1138.82|1144.44|1139.04|1144.19|1138.79|28
1656024800000|2022-06-23 22:53:20|1144.21|1138.81|1144.13|1138.73|1144.23|1138.83|1144.04|1138.64|30
1656024810000|2022-06-23 22:53:30|1143.96|1138.56|1143.66|1138.26|1144.1|1138.7|1143.66|1138.26|32
1656024820000|2022-06-23 22:53:40|1143.67|1138.27|1142.72|1137.32|1143.67|1138.27|1142.64|1137.24|38
1656024830000|2022-06-23 22:53:50|1142.78|1137.38|1142.11|1136.71|1142.85|1137.45|1142.11|1136.71|36
1656024840000|2022-06-23 22:54:00|1142.15|1136.75|1142.9|1137.5|1142.95|1137.55|1141.98|1136.58|36
1656024850000|2022-06-23 22:54:10|1142.96|1137.56|1142.53|1137.13|1142.96|1137.56|1142.42|1137.02|31
1656024860000|2022-06-23 22:54:20|1142.5|1137.1|1142.35|1136.95|1142.58|1137.18|1142.28|1136.88|37
1656024870000|2022-06-23 22:54:30|1142.36|1136.96|1142.56|1137.16|1142.75|1137.35|1142.06|1136.66|33
1656024880000|2022-06-23 22:54:40|1142.43|1137.03|1142.27|1136.87|1142.43|1137.03|1142.11|1136.71|35
1656024890000|2022-06-23 22:54:50|1142.25|1136.85|1142.25|1136.85|1142.99|1137.59|1142.25|1136.85|34
1656024900000|2022-06-23 22:55:00|1142.12|1136.72|1142.27|1136.87|1142.55|1137.15|1141.96|1136.56|34
1656024910000|2022-06-23 22:55:10|1142.5|1137.1|1142.61|1137.21|1143.13|1137.73|1142.49|1137.09|35
1656024920000|2022-06-23 22:55:20|1142.34|1136.94|1142.56|1137.16|1142.69|1137.29|1142.05|1136.65|28
1656024930000|2022-06-23 22:55:30|1142.52|1137.12|1142.58|1137.18|1142.8|1137.4|1142.49|1137.09|36
1656024940000|2022-06-23 22:55:40|1142.6|1137.2|1142.53|1137.13|1142.6|1137.2|1142.31|1136.91|30
1656024950000|2022-06-23 22:55:50|1142.46|1137.06|1142.71|1137.31|1142.82|1137.42|1142.46|1137.06|30
1656024960000|2022-06-23 22:56:00|1142.72|1137.32|1142.13|1136.73|1142.81|1137.41|1142.03|1136.63|35
1656024970000|2022-06-23 22:56:10|1142.11|1136.71|1142.21|1136.81|1142.24|1136.84|1141.91|1136.51|34
1656024980000|2022-06-23 22:56:20|1142.19|1136.79|1142.23|1136.83|1142.3|1136.9|1142.14|1136.74|25
1656024990000|2022-06-23 22:56:30|1142.25|1136.85|1143.44|1138.04|1143.5|1138.1|1142.25|1136.85|34
1656025000000|2022-06-23 22:56:40|1143.42|1138.02|1144.24|1138.84|1144.24|1138.84|1143.02|1137.62|35
1656025010000|2022-06-23 22:56:50|1144.28|1138.88|1143.84|1138.44|1144.35|1138.95|1143.7|1138.3|36
1656025020000|2022-06-23 22:57:00|1143.77|1138.37|1143.2|1137.8|1143.77|1138.37|1143.02|1137.62|32
1656025030000|2022-06-23 22:57:10|1143.15|1137.75|1142.92|1137.52|1143.17|1137.77|1142.86|1137.46|32
1656025040000|2022-06-23 22:57:20|1142.89|1137.49|1142.47|1137.07|1142.91|1137.51|1142.45|1137.05|26
1656025050000|2022-06-23 22:57:30|1142.46|1137.06|1143.12|1137.72|1143.12|1137.72|1142.23|1136.83|36
1656025060000|2022-06-23 22:57:40|1143.11|1137.71|1142.89|1137.49|1143.32|1137.92|1142.89|1137.49|35
1656025070000|2022-06-23 22:57:50|1142.88|1137.48|1142.86|1137.46|1143.15|1137.75|1142.48|1137.08|36
1656025080000|2022-06-23 22:58:00|1142.89|1137.49|1142.47|1137.07|1142.89|1137.49|1142.45|1137.05|30
1656025090000|2022-06-23 22:58:10|1142.46|1137.06|1142.3|1136.9|1142.48|1137.08|1142.3|1136.9|29
1656025100000|2022-06-23 22:58:20|1142.29|1136.89|1141.96|1136.56|1142.38|1136.98|1141.96|1136.56|30
1656025110000|2022-06-23 22:58:30|1142|1136.6|1141.85|1136.45|1142|1136.6|1141.79|1136.39|24
1656025120000|2022-06-23 22:58:40|1141.81|1136.41|1141.91|1136.51|1142.23|1136.83|1141.75|1136.35|28
1656025130000|2022-06-23 22:58:50|1141.92|1136.52|1141.83|1136.43|1141.92|1136.52|1141.76|1136.36|26
1656025140000|2022-06-23 22:59:00|1141.94|1136.54|1142.34|1136.94|1142.42|1137.02|1141.9|1136.5|32
1656025150000|2022-06-23 22:59:10|1142.38|1136.98|1143.01|1137.61|1143.12|1137.72|1142.38|1136.98|36
1656025160000|2022-06-23 22:59:20|1143.02|1137.62|1142.68|1137.28|1143.02|1137.62|1142.61|1137.21|33
1656025170000|2022-06-23 22:59:30|1142.59|1137.19|1142.75|1137.35|1142.98|1137.58|1142.57|1137.17|35
1656025180000|2022-06-23 22:59:40|1142.76|1137.36|1143.1|1137.7|1143.81|1138.41|1142.76|1137.36|34
1656025190000|2022-06-23 22:59:50|1143.15|1137.75|1143.33|1137.93|1143.42|1138.02|1142.89|1137.49|36
1656025200000|2022-06-23 23:00:00|1143.37|1137.97|1142.74|1137.34|1143.44|1138.04|1142.41|1137.01|38
1656025210000|2022-06-23 23:00:10|1142.84|1137.44|1142.85|1137.45|1143.09|1137.69|1142.77|1137.37|33
1656025220000|2022-06-23 23:00:20|1142.93|1137.53|1142.91|1137.51|1143.03|1137.63|1142.73|1137.33|34
1656025230000|2022-06-23 23:00:30|1142.92|1137.52|1143.27|1137.87|1143.27|1137.87|1142.88|1137.48|30
1656025240000|2022-06-23 23:00:40|1143.29|1137.89|1143.33|1137.93|1143.55|1138.15|1143.24|1137.84|34
1656025250000|2022-06-23 23:00:50|1143.31|1137.91|1143.04|1137.64|1143.32|1137.92|1142.96|1137.56|29
1656025260000|2022-06-23 23:01:00|1143.07|1137.67|1142.96|1137.56|1143.19|1137.79|1142.96|1137.56|30
1656025270000|2022-06-23 23:01:10|1142.61|1137.21|1143.03|1137.63|1143.07|1137.67|1142.35|1136.95|37
1656025280000|2022-06-23 23:01:20|1143.04|1137.64|1142.69|1137.29|1143.05|1137.65|1142.61|1137.21|33
1656025290000|2022-06-23 23:01:30|1142.7|1137.3|1142.64|1137.24|1142.75|1137.35|1142.47|1137.07|34
1656025300000|2022-06-23 23:01:40|1142.66|1137.26|1143.1|1137.7|1143.22|1137.82|1142.63|1137.23|27
1656025310000|2022-06-23 23:01:50|1143.02|1137.62|1143.02|1137.62|1143.24|1137.84|1142.98|1137.58|33
1656025320000|2022-06-23 23:02:00|1142.99|1137.59|1142.84|1137.44|1142.99|1137.59|1142.55|1137.15|33
1656025330000|2022-06-23 23:02:10|1142.86|1137.46|1143.03|1137.63|1143.49|1138.09|1142.83|1137.43|32
1656025340000|2022-06-23 23:02:20|1143.01|1137.61|1142.34|1136.94|1143.09|1137.69|1142.26|1136.86|30
1656025350000|2022-06-23 23:02:30|1142.36|1136.96|1142.34|1136.94|1142.56|1137.16|1142.34|1136.94|28
1656025360000|2022-06-23 23:02:40|1142.32|1136.92|1142.45|1137.05|1142.47|1137.07|1142.27|1136.87|28
1656025370000|2022-06-23 23:02:50|1142.46|1137.06|1142.65|1137.25|1142.71|1137.31|1142.45|1137.05|18
1656025380000|2022-06-23 23:03:00|1142.64|1137.24|1142.77|1137.37|1142.82|1137.42|1142.45|1137.05|33
1656025390000|2022-06-23 23:03:10|1142.8|1137.4|1143.08|1137.68|1143.21|1137.81|1142.8|1137.4|30
1656025400000|2022-06-23 23:03:20|1143.15|1137.75|1143.03|1137.63|1143.26|1137.86|1142.94|1137.54|23
1656025410000|2022-06-23 23:03:30|1143.15|1137.75|1143.22|1137.82|1143.34|1137.94|1143.04|1137.64|30
1656025420000|2022-06-23 23:03:40|1143.24|1137.84|1143.31|1137.91|1143.55|1138.15|1143|1137.6|26
1656025430000|2022-06-23 23:03:50|1143.27|1137.87|1142.7|1137.3|1143.55|1138.15|1142.66|1137.26|31
1656025440000|2022-06-23 23:04:00|1142.66|1137.26|1143.05|1137.65|1143.15|1137.75|1142.58|1137.18|30
1656025450000|2022-06-23 23:04:10|1142.89|1137.49|1143.24|1137.84|1143.53|1138.13|1142.89|1137.49|30
1656025460000|2022-06-23 23:04:20|1143.25|1137.85|1143.24|1137.84|1143.54|1138.14|1143.19|1137.79|20
1656025470000|2022-06-23 23:04:30|1143.18|1137.78|1143.21|1137.81|1143.45|1138.05|1143.15|1137.75|22
1656025480000|2022-06-23 23:04:40|1143.33|1137.93|1143.24|1137.84|1143.6|1138.2|1143.12|1137.72|23
1656025490000|2022-06-23 23:04:50|1143.39|1137.99|1144.19|1138.79|1144.19|1138.79|1143.12|1137.72|31
1656025500000|2022-06-23 23:05:00|1144.2|1138.8|1143.55|1138.15|1144.2|1138.8|1143.37|1137.97|33
1656025510000|2022-06-23 23:05:10|1143.56|1138.16|1143.77|1138.37|1143.88|1138.48|1143.41|1138.01|32
1656025520000|2022-06-23 23:05:20|1143.76|1138.36|1143.68|1138.28|1143.95|1138.55|1143.65|1138.25|32
1656025530000|2022-06-23 23:05:30|1143.65|1138.25|1143.91|1138.51|1143.91|1138.51|1143.55|1138.15|28
1656025540000|2022-06-23 23:05:40|1143.89|1138.49|1144.69|1139.29|1144.75|1139.35|1143.82|1138.42|32
1656025550000|2022-06-23 23:05:50|1144.66|1139.26|1144.66|1139.26|1144.9|1139.5|1144.56|1139.16|31
1656025560000|2022-06-23 23:06:00|1144.65|1139.25|1144.9|1139.5|1145.01|1139.61|1144.32|1138.92|36
1656025570000|2022-06-23 23:06:10|1144.91|1139.51|1145.89|1140.49|1145.98|1140.58|1144.91|1139.51|34
1656025580000|2022-06-23 23:06:20|1145.8|1140.4|1145.8|1140.4|1145.97|1140.57|1145.65|1140.25|33
1656025590000|2022-06-23 23:06:30|1145.89|1140.49|1145.44|1140.04|1146|1140.6|1145.43|1140.03|37
1656025600000|2022-06-23 23:06:40|1145.48|1140.08|1145.05|1139.65|1145.53|1140.13|1145|1139.6|33
1656025610000|2022-06-23 23:06:50|1144.99|1139.59|1144.83|1139.43|1145.03|1139.63|1144.69|1139.29|27
1656025620000|2022-06-23 23:07:00|1144.86|1139.46|1145.53|1140.13|1145.7|1140.3|1144.79|1139.39|33
1656025630000|2022-06-23 23:07:10|1145.56|1140.16|1145.38|1139.98|1145.56|1140.16|1145.05|1139.65|34
1656025640000|2022-06-23 23:07:20|1145.39|1139.99|1145.1|1139.7|1145.47|1140.07|1145.06|1139.66|31
1656025650000|2022-06-23 23:07:30|1145.13|1139.73|1145.4|1140|1145.47|1140.07|1144.34|1138.94|30
1656025660000|2022-06-23 23:07:40|1145.42|1140.02|1145.03|1139.63|1145.42|1140.02|1144.96|1139.56|35
1656025670000|2022-06-23 23:07:50|1145.04|1139.64|1144.95|1139.55|1145.09|1139.69|1144.79|1139.39|32
1656025680000|2022-06-23 23:08:00|1144.87|1139.47|1145.55|1140.15|1146.13|1140.73|1144.86|1139.46|33
1656025690000|2022-06-23 23:08:10|1145.49|1140.09|1145.35|1139.95|1145.88|1140.48|1145.31|1139.91|27
1656025700000|2022-06-23 23:08:20|1145.36|1139.96|1145.05|1139.65|1145.36|1139.96|1145.03|1139.63|29
1656025710000|2022-06-23 23:08:30|1145.07|1139.67|1145.37|1139.97|1145.54|1140.14|1145.01|1139.61|30
1656025720000|2022-06-23 23:08:40|1145.36|1139.96|1145.36|1139.96|1145.6|1140.2|1145.23|1139.83|32
1656025730000|2022-06-23 23:08:50|1145.35|1139.95|1145.43|1140.03|1145.46|1140.06|1145.22|1139.82|33
1656025740000|2022-06-23 23:09:00|1145.5|1140.1|1145.51|1140.11|1145.57|1140.17|1145.47|1140.07|29
1656025750000|2022-06-23 23:09:10|1145.5|1140.1|1145.51|1140.11|1145.54|1140.14|1145.46|1140.06|30
1656025760000|2022-06-23 23:09:20|1145.52|1140.12|1145.69|1140.29|1146.06|1140.66|1145.52|1140.12|37
1656025770000|2022-06-23 23:09:30|1145.68|1140.28|1145.43|1140.03|1145.91|1140.51|1145.25|1139.85|32
1656025780000|2022-06-23 23:09:40|1145.44|1140.04|1145.88|1140.48|1145.89|1140.49|1145.42|1140.02|26
1656025790000|2022-06-23 23:09:50|1145.82|1140.42|1145.55|1140.15|1145.82|1140.42|1145.53|1140.13|33
1656025800000|2022-06-23 23:10:00|1145.56|1140.16|1145.49|1140.09|1145.56|1140.16|1145.4|1140|26
1656025810000|2022-06-23 23:10:10|1145.54|1140.14|1147.09|1141.69|1147.09|1141.69|1145.54|1140.14|38
1656025820000|2022-06-23 23:10:20|1147.08|1141.68|1147.13|1141.73|1147.58|1142.18|1146.95|1141.55|37
1656025830000|2022-06-23 23:10:30|1147.12|1141.72|1146.74|1141.34|1147.26|1141.86|1146.62|1141.22|36
1656025840000|2022-06-23 23:10:40|1146.75|1141.35|1146.64|1141.24|1146.76|1141.36|1146.5|1141.1|32
1656025850000|2022-06-23 23:10:50|1146.66|1141.26|1146.68|1141.28|1146.7|1141.3|1146.63|1141.23|28
1656025860000|2022-06-23 23:11:00|1146.67|1141.27|1147.13|1141.73|1147.13|1141.73|1146.45|1141.05|35
1656025870000|2022-06-23 23:11:10|1147.11|1141.71|1147.23|1141.83|1147.27|1141.87|1147.08|1141.68|33
1656025880000|2022-06-23 23:11:20|1147.2|1141.8|1148.02|1142.62|1148.29|1142.89|1147.14|1141.74|32
1656025890000|2022-06-23 23:11:30|1148.08|1142.68|1147.19|1141.79|1148.08|1142.68|1147.19|1141.79|32
1656025900000|2022-06-23 23:11:40|1147.16|1141.76|1146.95|1141.55|1147.16|1141.76|1146.83|1141.43|24
1656025910000|2022-06-23 23:11:50|1146.96|1141.56|1147.28|1141.88|1147.41|1142.01|1146.94|1141.54|31
1656025920000|2022-06-23 23:12:00|1147.22|1141.82|1146.62|1141.22|1147.25|1141.85|1146.62|1141.22|31
1656025930000|2022-06-23 23:12:10|1146.63|1141.23|1146.27|1140.87|1146.65|1141.25|1146.19|1140.79|27
1656025940000|2022-06-23 23:12:20|1146.24|1140.84|1146.24|1140.84|1146.37|1140.97|1145.92|1140.52|35
1656025950000|2022-06-23 23:12:30|1146.28|1140.88|1146.13|1140.73|1146.34|1140.94|1146.06|1140.66|32
1656025960000|2022-06-23 23:12:40|1146.12|1140.72|1145.54|1140.14|1146.21|1140.81|1145.43|1140.03|36
1656025970000|2022-06-23 23:12:50|1145.55|1140.15|1145.96|1140.56|1146.16|1140.76|1145.45|1140.05|32
1656025980000|2022-06-23 23:13:00|1145.99|1140.59|1145.83|1140.43|1145.99|1140.59|1145.7|1140.3|33
1656025990000|2022-06-23 23:13:10|1145.8|1140.4|1145.79|1140.39|1145.92|1140.52|1145.63|1140.23|30
1656026000000|2022-06-23 23:13:20|1145.82|1140.42|1146.15|1140.75|1146.38|1140.98|1145.79|1140.39|33
1656026010000|2022-06-23 23:13:30|1146.18|1140.78|1146.29|1140.89|1146.48|1141.08|1146.14|1140.74|37
1656026020000|2022-06-23 23:13:40|1146.23|1140.83|1146.12|1140.72|1146.23|1140.83|1145.96|1140.56|28
1656026030000|2022-06-23 23:13:50|1146.11|1140.71|1146.17|1140.77|1146.26|1140.86|1146.11|1140.71|26
1656026040000|2022-06-23 23:14:00|1146.14|1140.74|1146.35|1140.95|1146.35|1140.95|1146.14|1140.74|32
1656026050000|2022-06-23 23:14:10|1146.39|1140.99|1146.26|1140.86|1146.39|1140.99|1146.12|1140.72|34
1656026060000|2022-06-23 23:14:20|1146.27|1140.87|1146.72|1141.32|1146.8|1141.4|1146.24|1140.84|24
1656026070000|2022-06-23 23:14:30|1146.63|1141.23|1146.17|1140.77|1146.63|1141.23|1146.09|1140.69|30
1656026080000|2022-06-23 23:14:40|1146.18|1140.78|1146.07|1140.67|1146.2|1140.8|1146.03|1140.63|31
1656026090000|2022-06-23 23:14:50|1146.09|1140.69|1146.08|1140.68|1146.09|1140.69|1145.73|1140.33|29
1656026100000|2022-06-23 23:15:00|1146.09|1140.69|1146.09|1140.69|1146.18|1140.78|1146.07|1140.67|28
1656026110000|2022-06-23 23:15:10|1146.01|1140.61|1145.58|1140.18|1146.05|1140.65|1145.47|1140.07|32
1656026120000|2022-06-23 23:15:20|1145.77|1140.37|1146.04|1140.64|1146.42|1141.02|1145.72|1140.32|33
1656026130000|2022-06-23 23:15:30|1146.06|1140.66|1146.05|1140.65|1146.12|1140.72|1146.03|1140.63|29
1656026140000|2022-06-23 23:15:40|1146.06|1140.66|1146.05|1140.65|1146.12|1140.72|1146.04|1140.64|24
1656026150000|2022-06-23 23:15:50|1146.01|1140.61|1146.07|1140.67|1146.09|1140.69|1146.01|1140.61|20
1656026160000|2022-06-23 23:16:00|1146.11|1140.71|1145.81|1140.41|1146.11|1140.71|1145.81|1140.41|25
1656026170000|2022-06-23 23:16:10|1145.77|1140.37|1145.56|1140.16|1145.77|1140.37|1145.47|1140.07|30
1656026180000|2022-06-23 23:16:20|1145.59|1140.19|1145.96|1140.56|1146|1140.6|1145.55|1140.15|31
1656026190000|2022-06-23 23:16:30|1145.95|1140.55|1145.96|1140.56|1146.08|1140.68|1145.76|1140.36|36
1656026200000|2022-06-23 23:16:40|1145.94|1140.54|1145.95|1140.55|1146.01|1140.61|1145.86|1140.46|31
1656026210000|2022-06-23 23:16:50|1145.96|1140.56|1145.63|1140.23|1145.98|1140.58|1145.57|1140.17|27
1656026220000|2022-06-23 23:17:00|1145.55|1140.15|1145.61|1140.21|1145.67|1140.27|1145.55|1140.15|25
1656026230000|2022-06-23 23:17:10|1145.46|1140.06|1145.36|1139.96|1145.63|1140.23|1145.19|1139.79|34
1656026240000|2022-06-23 23:17:20|1145.35|1139.95|1145.46|1140.06|1145.49|1140.09|1145.26|1139.86|30
1656026250000|2022-06-23 23:17:30|1145.41|1140.01|1145.44|1140.04|1145.54|1140.14|1145.41|1140.01|30
1656026260000|2022-06-23 23:17:40|1145.45|1140.05|1145.67|1140.27|1145.82|1140.42|1145.45|1140.05|31
1656026270000|2022-06-23 23:17:50|1145.66|1140.26|1145.54|1140.14|1145.66|1140.26|1145.34|1139.94|27
1656026280000|2022-06-23 23:18:00|1145.51|1140.11|1145.46|1140.06|1145.52|1140.12|1145.39|1139.99|23
1656026290000|2022-06-23 23:18:10|1145.53|1140.13|1144.85|1139.45|1145.54|1140.14|1144.85|1139.45|31
1656026300000|2022-06-23 23:18:20|1144.88|1139.48|1144.95|1139.55|1144.98|1139.58|1144.81|1139.41|31
1656026310000|2022-06-23 23:18:30|1144.96|1139.56|1144.97|1139.57|1145.12|1139.72|1144.91|1139.51|28
1656026320000|2022-06-23 23:18:40|1144.95|1139.55|1144.91|1139.51|1145|1139.6|1144.8|1139.4|29
1656026330000|2022-06-23 23:18:50|1144.9|1139.5|1144.85|1139.45|1144.93|1139.53|1144.8|1139.4|17
1656026340000|2022-06-23 23:19:00|1144.87|1139.47|1143.98|1138.58|1144.87|1139.47|1143.92|1138.52|28
1656026350000|2022-06-23 23:19:10|1143.91|1138.51|1143.9|1138.5|1144.03|1138.63|1143.88|1138.48|30
1656026360000|2022-06-23 23:19:20|1143.92|1138.52|1144.15|1138.75|1144.33|1138.93|1143.87|1138.47|30
1656026370000|2022-06-23 23:19:30|1144.16|1138.76|1144.39|1138.99|1144.39|1138.99|1144|1138.6|27
1656026380000|2022-06-23 23:19:40|1144.44|1139.04|1144.08|1138.68|1144.44|1139.04|1144.02|1138.62|26
1656026390000|2022-06-23 23:19:50|1144.07|1138.67|1144.05|1138.65|1144.2|1138.8|1143.97|1138.57|30
1656026400000|2022-06-23 23:20:00|1144.03|1138.63|1144.36|1138.96|1144.37|1138.97|1144.03|1138.63|27
1656026410000|2022-06-23 23:20:10|1144.3|1138.9|1144.87|1139.47|1145.08|1139.68|1144.3|1138.9|36
1656026420000|2022-06-23 23:20:20|1145.01|1139.61|1146.7|1141.3|1146.79|1141.39|1145.01|1139.61|35
1656026430000|2022-06-23 23:20:30|1146.73|1141.33|1146.05|1140.65|1146.87|1141.47|1145.91|1140.51|37
1656026440000|2022-06-23 23:20:40|1146.09|1140.69|1146.58|1141.18|1146.6|1141.2|1146.09|1140.69|33
1656026450000|2022-06-23 23:20:50|1146.48|1141.08|1145.65|1140.25|1146.62|1141.22|1145.54|1140.14|33
1656026460000|2022-06-23 23:21:00|1145.57|1140.17|1145.69|1140.29|1145.73|1140.33|1145.57|1140.17|31
1656026470000|2022-06-23 23:21:10|1145.89|1140.49|1146.07|1140.67|1146.17|1140.77|1145.89|1140.49|36
1656026480000|2022-06-23 23:21:20|1146.08|1140.68|1146.26|1140.86|1146.39|1140.99|1146.08|1140.68|35
1656026490000|2022-06-23 23:21:30|1146.25|1140.85|1145.97|1140.57|1146.25|1140.85|1145.97|1140.57|31
1656026500000|2022-06-23 23:21:40|1146.01|1140.61|1145.69|1140.29|1146.02|1140.62|1145.68|1140.28|24
1656026510000|2022-06-23 23:21:50|1145.7|1140.3|1145.61|1140.21|1145.71|1140.31|1145.6|1140.2|23
1656026520000|2022-06-23 23:22:00|1145.59|1140.19|1146.17|1140.77|1146.37|1140.97|1145.59|1140.19|36
1656026530000|2022-06-23 23:22:10|1146.26|1140.86|1146.24|1140.84|1146.3|1140.9|1146.13|1140.73|36
1656026540000|2022-06-23 23:22:20|1146.21|1140.81|1146.53|1141.13|1146.63|1141.23|1146.2|1140.8|33
1656026550000|2022-06-23 23:22:30|1146.65|1141.25|1146.95|1141.55|1147.1|1141.7|1146.65|1141.25|38
1656026560000|2022-06-23 23:22:40|1147.07|1141.67|1147.92|1142.52|1148.2|1142.8|1147.06|1141.66|33
1656026570000|2022-06-23 23:22:50|1148.11|1142.71|1148.01|1142.61|1148.38|1142.98|1147.91|1142.51|34
1656026580000|2022-06-23 23:23:00|1148.07|1142.67|1147.79|1142.39|1148.25|1142.85|1147.74|1142.34|33
1656026590000|2022-06-23 23:23:10|1147.75|1142.35|1148.46|1143.06|1148.46|1143.06|1147.75|1142.35|39
1656026600000|2022-06-23 23:23:20|1148.54|1143.14|1149.95|1144.55|1149.97|1144.57|1148.5|1143.1|32
1656026610000|2022-06-23 23:23:30|1150.04|1144.64|1150.35|1144.95|1150.64|1145.24|1150.04|1144.64|38
1656026620000|2022-06-23 23:23:40|1150.29|1144.89|1149.75|1144.35|1150.37|1144.97|1149.43|1144.03|37
1656026630000|2022-06-23 23:23:50|1149.76|1144.36|1149.27|1143.87|1150.04|1144.64|1149.27|1143.87|34
1656026640000|2022-06-23 23:24:00|1149.32|1143.92|1148.15|1142.75|1149.35|1143.95|1148.15|1142.75|34
1656026650000|2022-06-23 23:24:10|1148.19|1142.79|1148.65|1143.25|1148.8|1143.4|1148.19|1142.79|33
1656026660000|2022-06-23 23:24:20|1148.67|1143.27|1148.6|1143.2|1148.68|1143.28|1148.14|1142.74|35
1656026670000|2022-06-23 23:24:30|1148.62|1143.22|1148.46|1143.06|1148.69|1143.29|1148.27|1142.87|32
1656026680000|2022-06-23 23:24:40|1148.43|1143.03|1148.57|1143.17|1148.65|1143.25|1148.33|1142.93|33
1656026690000|2022-06-23 23:24:50|1148.56|1143.16|1148.24|1142.84|1148.64|1143.24|1148.24|1142.84|28
1656026700000|2022-06-23 23:25:00|1148.23|1142.83|1149.34|1143.94|1149.66|1144.26|1148.03|1142.63|38
1656026710000|2022-06-23 23:25:10|1149.3|1143.9|1148.3|1142.9|1149.35|1143.95|1148.3|1142.9|32
1656026720000|2022-06-23 23:25:20|1148.37|1142.97|1148.18|1142.78|1148.55|1143.15|1148.15|1142.75|35
1656026730000|2022-06-23 23:25:30|1148.21|1142.81|1148.17|1142.77|1148.37|1142.97|1148.17|1142.77|28
1656026740000|2022-06-23 23:25:40|1148.21|1142.81|1148.26|1142.86|1148.26|1142.86|1148.02|1142.62|32
1656026750000|2022-06-23 23:25:50|1148.19|1142.79|1147.99|1142.59|1148.19|1142.79|1147.99|1142.59|33
1656026760000|2022-06-23 23:26:00|1147.98|1142.58|1147.99|1142.59|1148.04|1142.64|1147.94|1142.54|31
1656026770000|2022-06-23 23:26:10|1147.97|1142.57|1148|1142.6|1148.09|1142.69|1147.97|1142.57|30
1656026780000|2022-06-23 23:26:20|1148.01|1142.61|1147.98|1142.58|1148.12|1142.72|1147.98|1142.58|27
1656026790000|2022-06-23 23:26:30|1147.97|1142.57|1148.04|1142.64|1148.1|1142.7|1147.93|1142.53|25
1656026800000|2022-06-23 23:26:40|1148.06|1142.66|1148.1|1142.7|1148.16|1142.76|1147.98|1142.58|22
1656026810000|2022-06-23 23:26:50|1148.03|1142.63|1147.96|1142.56|1148.07|1142.67|1147.8|1142.4|27
1656026820000|2022-06-23 23:27:00|1147.94|1142.54|1149.02|1143.62|1149.11|1143.71|1147.5|1142.1|40
1656026830000|2022-06-23 23:27:10|1149.01|1143.61|1148.57|1143.17|1149.01|1143.61|1148.37|1142.97|30
1656026840000|2022-06-23 23:27:20|1148.58|1143.18|1148.56|1143.16|1148.61|1143.21|1148.41|1143.01|28
1656026850000|2022-06-23 23:27:30|1148.46|1143.06|1148.51|1143.11|1148.54|1143.14|1148.3|1142.9|33
1656026860000|2022-06-23 23:27:40|1148.48|1143.08|1147.88|1142.48|1148.48|1143.08|1147.88|1142.48|28
1656026870000|2022-06-23 23:27:50|1147.82|1142.42|1147.99|1142.59|1148.23|1142.83|1147.82|1142.42|30
1656026880000|2022-06-23 23:28:00|1148.02|1142.62|1148.71|1143.31|1148.92|1143.52|1148.02|1142.62|34
1656026890000|2022-06-23 23:28:10|1148.56|1143.16|1148.35|1142.95|1148.58|1143.18|1148.27|1142.87|35
1656026900000|2022-06-23 23:28:20|1148.36|1142.96|1148.34|1142.94|1148.37|1142.97|1148.25|1142.85|29
1656026910000|2022-06-23 23:28:30|1148.33|1142.93|1148.83|1143.43|1148.93|1143.53|1148.3|1142.9|29
1656026920000|2022-06-23 23:28:40|1148.82|1143.42|1148.38|1142.98|1148.85|1143.45|1148.38|1142.98|33
1656026930000|2022-06-23 23:28:50|1148.36|1142.96|1148.32|1142.92|1148.45|1143.05|1148.32|1142.92|23
1656026940000|2022-06-23 23:29:00|1148.33|1142.93|1148.63|1143.23|1148.67|1143.27|1148.33|1142.93|33
1656026950000|2022-06-23 23:29:10|1148.67|1143.27|1149.07|1143.67|1149.21|1143.81|1148.54|1143.14|35
1656026960000|2022-06-23 23:29:20|1149.06|1143.66|1148.37|1142.97|1149.07|1143.67|1148.36|1142.96|25
1656026970000|2022-06-23 23:29:30|1148.3|1142.9|1148.19|1142.79|1148.39|1142.99|1148.19|1142.79|27
1656026980000|2022-06-23 23:29:40|1148.08|1142.68|1148.4|1143|1148.59|1143.19|1148.08|1142.68|33
1656026990000|2022-06-23 23:29:50|1148.39|1142.99|1148.48|1143.08|1148.57|1143.17|1148.38|1142.98|23
1656027000000|2022-06-23 23:30:00|1148.51|1143.11|1148.07|1142.67|1148.51|1143.11|1147.98|1142.58|34
1656027010000|2022-06-23 23:30:10|1148.06|1142.66|1148.79|1143.39|1148.9|1143.5|1148.06|1142.66|33
1656027020000|2022-06-23 23:30:20|1148.76|1143.36|1148.65|1143.25|1148.91|1143.51|1148.6|1143.2|27
1656027030000|2022-06-23 23:30:30|1148.66|1143.26|1148.75|1143.35|1148.78|1143.38|1148.55|1143.15|27
1656027040000|2022-06-23 23:30:40|1148.76|1143.36|1149.01|1143.61|1149.01|1143.61|1148.75|1143.35|28
1656027050000|2022-06-23 23:30:50|1149|1143.6|1148.78|1143.38|1149.03|1143.63|1148.78|1143.38|24
1656027060000|2022-06-23 23:31:00|1148.67|1143.27|1149.47|1144.07|1149.47|1144.07|1148.49|1143.09|30
1656027070000|2022-06-23 23:31:10|1149.44|1144.04|1150.02|1144.62|1150.02|1144.62|1149.44|1144.04|25
1656027080000|2022-06-23 23:31:20|1150.08|1144.68|1150.93|1145.53|1150.98|1145.58|1149.99|1144.59|30
1656027090000|2022-06-23 23:31:30|1150.96|1145.56|1152.16|1146.76|1152.33|1146.93|1150.41|1145.01|36
1656027100000|2022-06-23 23:31:40|1152.22|1146.82|1152.13|1146.73|1153.21|1147.81|1152.13|1146.73|35
1656027110000|2022-06-23 23:31:50|1152.38|1146.98|1152.26|1146.86|1152.91|1147.51|1152.07|1146.67|33
1656027120000|2022-06-23 23:32:00|1152.21|1146.81|1151.92|1146.52|1152.31|1146.91|1151.55|1146.15|37
1656027130000|2022-06-23 23:32:10|1151.94|1146.54|1152.08|1146.68|1152.1|1146.7|1151.64|1146.24|36
1656027140000|2022-06-23 23:32:20|1152.26|1146.86|1151.93|1146.53|1152.26|1146.86|1151.92|1146.52|30
1656027150000|2022-06-23 23:32:30|1151.95|1146.55|1151.44|1146.04|1152.04|1146.64|1151.44|1146.04|29
1656027160000|2022-06-23 23:32:40|1151.42|1146.02|1150.74|1145.34|1151.42|1146.02|1150.74|1145.34|32
1656027170000|2022-06-23 23:32:50|1150.78|1145.38|1150.72|1145.32|1151.03|1145.63|1150.67|1145.27|31
1656027180000|2022-06-23 23:33:00|1150.74|1145.34|1150.78|1145.38|1150.96|1145.56|1150.62|1145.22|30
1656027190000|2022-06-23 23:33:10|1150.65|1145.25|1150.85|1145.45|1150.99|1145.59|1150.57|1145.17|32
1656027200000|2022-06-23 23:33:20|1150.81|1145.41|1150.68|1145.28|1150.87|1145.47|1150.65|1145.25|27
1656027210000|2022-06-23 23:33:30|1150.73|1145.33|1150.77|1145.37|1150.91|1145.51|1150.64|1145.24|33
1656027220000|2022-06-23 23:33:40|1150.81|1145.41|1150.83|1145.43|1150.83|1145.43|1150.7|1145.3|29
1656027230000|2022-06-23 23:33:50|1150.68|1145.28|1150.52|1145.12|1150.72|1145.32|1150.52|1145.12|20
1656027240000|2022-06-23 23:34:00|1150.54|1145.14|1150.66|1145.26|1150.77|1145.37|1150.52|1145.12|32
1656027250000|2022-06-23 23:34:10|1150.65|1145.25|1151.59|1146.19|1151.66|1146.26|1150.54|1145.14|30
1656027260000|2022-06-23 23:34:20|1151.4|1146|1151.44|1146.04|1151.57|1146.17|1151.3|1145.9|33
1656027270000|2022-06-23 23:34:30|1151.51|1146.11|1151.52|1146.12|1151.72|1146.32|1151.35|1145.95|32
1656027280000|2022-06-23 23:34:40|1151.53|1146.13|1151.37|1145.97|1151.67|1146.27|1151.36|1145.96|33
1656027290000|2022-06-23 23:34:50|1151.35|1145.95|1151.2|1145.8|1151.56|1146.16|1151.17|1145.77|35
1656027300000|2022-06-23 23:35:00|1151.19|1145.79|1151.29|1145.89|1151.49|1146.09|1151.12|1145.72|29
1656027310000|2022-06-23 23:35:10|1151.27|1145.87|1152.31|1146.91|1152.36|1146.96|1151.27|1145.87|28
1656027320000|2022-06-23 23:35:20|1152.21|1146.81|1152.07|1146.67|1152.57|1147.17|1151.84|1146.44|29
1656027330000|2022-06-23 23:35:30|1152.11|1146.71|1151.11|1145.71|1152.26|1146.86|1150.83|1145.43|36
1656027340000|2022-06-23 23:35:40|1151.06|1145.66|1150.35|1144.95|1151.06|1145.66|1150.35|1144.95|28
1656027350000|2022-06-23 23:35:50|1150.34|1144.94|1148.5|1143.1|1150.34|1144.94|1148.5|1143.1|35
1656027360000|2022-06-23 23:36:00|1148.48|1143.08|1149.14|1143.74|1149.21|1143.81|1148.48|1143.08|37
1656027370000|2022-06-23 23:36:10|1149.13|1143.73|1149.27|1143.87|1149.37|1143.97|1149.08|1143.68|35
1656027380000|2022-06-23 23:36:20|1149.18|1143.78|1148.81|1143.41|1149.28|1143.88|1148.81|1143.41|28
1656027390000|2022-06-23 23:36:30|1148.82|1143.42|1149.26|1143.86|1149.35|1143.95|1148.46|1143.06|33
1656027400000|2022-06-23 23:36:40|1149.25|1143.85|1148.83|1143.43|1149.26|1143.86|1148.83|1143.43|29
1656027410000|2022-06-23 23:36:50|1148.88|1143.48|1148.73|1143.33|1149.02|1143.62|1148.72|1143.32|33
1656027420000|2022-06-23 23:37:00|1148.78|1143.38|1149.11|1143.71|1149.11|1143.71|1148.71|1143.31|28
1656027430000|2022-06-23 23:37:10|1149.22|1143.82|1149.05|1143.65|1149.54|1144.14|1149.03|1143.63|36
1656027440000|2022-06-23 23:37:20|1149.07|1143.67|1149.1|1143.7|1149.73|1144.33|1149|1143.6|36
1656027450000|2022-06-23 23:37:30|1149.08|1143.68|1149.03|1143.63|1149.14|1143.74|1148.95|1143.55|31
1656027460000|2022-06-23 23:37:40|1149.15|1143.75|1149.1|1143.7|1149.29|1143.89|1149.06|1143.66|30
1656027470000|2022-06-23 23:37:50|1149.09|1143.69|1149.06|1143.66|1149.1|1143.7|1148.94|1143.54|29
1656027480000|2022-06-23 23:38:00|1149.1|1143.7|1149.36|1143.96|1150.01|1144.61|1149.05|1143.65|32
1656027490000|2022-06-23 23:38:10|1149.29|1143.89|1149.27|1143.87|1149.57|1144.17|1149.27|1143.87|34
1656027500000|2022-06-23 23:38:20|1149.26|1143.86|1149.2|1143.8|1149.41|1144.01|1149.15|1143.75|33
1656027510000|2022-06-23 23:38:30|1149.26|1143.86|1149.28|1143.88|1149.28|1143.88|1149.08|1143.68|33
1656027520000|2022-06-23 23:38:40|1149.25|1143.85|1149.37|1143.97|1149.82|1144.42|1149.23|1143.83|34
1656027530000|2022-06-23 23:38:50|1149.44|1144.04|1148.75|1143.35|1149.44|1144.04|1148.75|1143.35|26
1656027540000|2022-06-23 23:39:00|1148.79|1143.39|1149.29|1143.89|1149.36|1143.96|1148.61|1143.21|29
1656027550000|2022-06-23 23:39:10|1149.25|1143.85|1148.74|1143.34|1149.25|1143.85|1148.42|1143.02|34
1656027560000|2022-06-23 23:39:20|1148.76|1143.36|1148.7|1143.3|1148.83|1143.43|1148.56|1143.16|38
1656027570000|2022-06-23 23:39:30|1148.71|1143.31|1148.31|1142.91|1148.79|1143.39|1148.28|1142.88|27
1656027580000|2022-06-23 23:39:40|1148.34|1142.94|1147.88|1142.48|1148.35|1142.95|1147.87|1142.47|29
1656027590000|2022-06-23 23:39:50|1147.87|1142.47|1147.51|1142.11|1147.88|1142.48|1147.43|1142.03|24
1656027600000|2022-06-23 23:40:00|1147.45|1142.05|1147.58|1142.18|1147.66|1142.26|1147.45|1142.05|29
1656027610000|2022-06-23 23:40:10|1147.59|1142.19|1147.69|1142.29|1148.26|1142.86|1147.58|1142.18|29
1656027620000|2022-06-23 23:40:20|1147.68|1142.28|1147.7|1142.3|1147.72|1142.32|1147.56|1142.16|30
1656027630000|2022-06-23 23:40:30|1147.68|1142.28|1148.01|1142.61|1148.01|1142.61|1147.6|1142.2|20
1656027640000|2022-06-23 23:40:40|1147.93|1142.53|1148.28|1142.88|1148.31|1142.91|1147.88|1142.48|28
1656027650000|2022-06-23 23:40:50|1148.29|1142.89|1148.03|1142.63|1148.35|1142.95|1147.87|1142.47|33
1656027660000|2022-06-23 23:41:00|1147.87|1142.47|1148.79|1143.39|1148.79|1143.39|1147.87|1142.47|37
1656027670000|2022-06-23 23:41:10|1148.81|1143.41|1149.07|1143.67|1149.53|1144.13|1148.81|1143.41|34
1656027680000|2022-06-23 23:41:20|1149.04|1143.64|1149.19|1143.79|1149.19|1143.79|1149.02|1143.62|34
1656027690000|2022-06-23 23:41:30|1149.15|1143.75|1149.46|1144.06|1149.46|1144.06|1149.15|1143.75|34
1656027700000|2022-06-23 23:41:40|1149.45|1144.05|1149.37|1143.97|1149.64|1144.24|1149.37|1143.97|32
1656027710000|2022-06-23 23:41:50|1149.33|1143.93|1149.14|1143.74|1149.35|1143.95|1149.1|1143.7|19
1656027720000|2022-06-23 23:42:00|1149.13|1143.73|1148.54|1143.14|1149.14|1143.74|1148.49|1143.09|26
1656027730000|2022-06-23 23:42:10|1148.55|1143.15|1148.63|1143.23|1149.01|1143.61|1148.51|1143.11|33
1656027740000|2022-06-23 23:42:20|1148.55|1143.15|1149.31|1143.91|1149.31|1143.91|1148.52|1143.12|29
1656027750000|2022-06-23 23:42:30|1149.3|1143.9|1149.24|1143.84|1149.34|1143.94|1149.16|1143.76|25
1656027760000|2022-06-23 23:42:40|1149.23|1143.83|1148.28|1142.88|1149.24|1143.84|1148.28|1142.88|28
1656027770000|2022-06-23 23:42:50|1148.29|1142.89|1146.63|1141.23|1148.29|1142.89|1146.63|1141.23|32
1656027780000|2022-06-23 23:43:00|1146.6|1141.2|1147.12|1141.72|1147.57|1142.17|1146.6|1141.2|33
1656027790000|2022-06-23 23:43:10|1147.09|1141.69|1146.86|1141.46|1147.3|1141.9|1146.86|1141.46|33
1656027800000|2022-06-23 23:43:20|1146.8|1141.4|1146.07|1140.67|1146.8|1141.4|1146|1140.6|37
1656027810000|2022-06-23 23:43:30|1146.03|1140.63|1146.38|1140.98|1146.43|1141.03|1146.02|1140.62|36
1656027820000|2022-06-23 23:43:40|1146.52|1141.12|1146.19|1140.79|1146.67|1141.27|1146.19|1140.79|34
1656027830000|2022-06-23 23:43:50|1146.2|1140.8|1146.16|1140.76|1146.4|1141|1146.11|1140.71|33
1656027840000|2022-06-23 23:44:00|1146.12|1140.72|1146.28|1140.88|1146.44|1141.04|1146.11|1140.71|32
1656027850000|2022-06-23 23:44:10|1146.27|1140.87|1146.1|1140.7|1146.52|1141.12|1146.09|1140.69|29
1656027860000|2022-06-23 23:44:20|1146.12|1140.72|1146.16|1140.76|1146.3|1140.9|1145.93|1140.53|32
1656027870000|2022-06-23 23:44:30|1146.15|1140.75|1145.85|1140.45|1146.23|1140.83|1145.84|1140.44|33
1656027880000|2022-06-23 23:44:40|1145.88|1140.48|1145.88|1140.48|1146.11|1140.71|1145.85|1140.45|24
1656027890000|2022-06-23 23:44:50|1145.89|1140.49|1146.22|1140.82|1146.36|1140.96|1145.87|1140.47|23
1656027900000|2022-06-23 23:45:00|1146.21|1140.81|1146.33|1140.93|1146.7|1141.3|1146.17|1140.77|30
1656027910000|2022-06-23 23:45:10|1146.4|1141|1146.25|1140.85|1146.63|1141.23|1146.22|1140.82|34
1656027920000|2022-06-23 23:45:20|1146.22|1140.82|1146.09|1140.69|1146.24|1140.84|1146.09|1140.69|24
1656027930000|2022-06-23 23:45:30|1146.04|1140.64|1145.59|1140.19|1146.07|1140.67|1145.4|1140|34
1656027940000|2022-06-23 23:45:40|1145.58|1140.18|1146.2|1140.8|1146.28|1140.88|1145.57|1140.17|27
1656027950000|2022-06-23 23:45:50|1146.21|1140.81|1145.97|1140.57|1146.3|1140.9|1145.96|1140.56|25
1656027960000|2022-06-23 23:46:00|1145.85|1140.45|1146.47|1141.07|1146.5|1141.1|1145.85|1140.45|33
1656027970000|2022-06-23 23:46:10|1146.46|1141.06|1146.45|1141.05|1146.46|1141.06|1145.97|1140.57|30
1656027980000|2022-06-23 23:46:20|1146.46|1141.06|1147.17|1141.77|1147.23|1141.83|1146.45|1141.05|27
1656027990000|2022-06-23 23:46:30|1147.14|1141.74|1146.53|1141.13|1147.19|1141.79|1146.53|1141.13|28
1656028000000|2022-06-23 23:46:40|1146.4|1141|1146.54|1141.14|1146.58|1141.18|1146.31|1140.91|37
1656028010000|2022-06-23 23:46:50|1146.56|1141.16|1146.66|1141.26|1146.69|1141.29|1146.51|1141.11|22
1656028020000|2022-06-23 23:47:00|1146.65|1141.25|1147.17|1141.77|1147.2|1141.8|1146.6|1141.2|28
1656028030000|2022-06-23 23:47:10|1147.18|1141.78|1146.65|1141.25|1147.21|1141.81|1146.42|1141.02|33
1656028040000|2022-06-23 23:47:20|1146.66|1141.26|1146.75|1141.35|1146.81|1141.41|1146.62|1141.22|31
1656028050000|2022-06-23 23:47:30|1146.76|1141.36|1147.12|1141.72|1147.21|1141.81|1146.74|1141.34|30
1656028060000|2022-06-23 23:47:40|1147.11|1141.71|1146.87|1141.47|1147.11|1141.71|1146.87|1141.47|33
1656028070000|2022-06-23 23:47:50|1146.9|1141.5|1146.92|1141.52|1146.98|1141.58|1146.85|1141.45|26
1656028080000|2022-06-23 23:48:00|1146.89|1141.49|1146.77|1141.37|1146.97|1141.57|1146.76|1141.36|27
1656028090000|2022-06-23 23:48:10|1146.79|1141.39|1146.88|1141.48|1146.9|1141.5|1146.42|1141.02|32
1656028100000|2022-06-23 23:48:20|1146.85|1141.45|1147.45|1142.05|1147.45|1142.05|1146.82|1141.42|34
1656028110000|2022-06-23 23:48:30|1147.37|1141.97|1147.6|1142.2|1147.76|1142.36|1147.37|1141.97|32
1656028120000|2022-06-23 23:48:40|1147.64|1142.24|1147.13|1141.73|1147.67|1142.27|1147.11|1141.71|20
1656028130000|2022-06-23 23:48:50|1147.12|1141.72|1146.49|1141.09|1147.14|1141.74|1146.49|1141.09|32
1656028140000|2022-06-23 23:49:00|1146.47|1141.07|1146.14|1140.74|1146.47|1141.07|1146.05|1140.65|35
1656028150000|2022-06-23 23:49:10|1146.12|1140.72|1147.05|1141.65|1147.17|1141.77|1146.12|1140.72|30
1656028160000|2022-06-23 23:49:20|1147.08|1141.68|1146.52|1141.12|1147.08|1141.68|1146.47|1141.07|25
1656028170000|2022-06-23 23:49:30|1146.56|1141.16|1146.54|1141.14|1146.6|1141.2|1146.47|1141.07|31
1656028180000|2022-06-23 23:49:40|1146.53|1141.13|1146.6|1141.2|1146.62|1141.22|1146.5|1141.1|24
1656028190000|2022-06-23 23:49:50|1146.59|1141.19|1146.46|1141.06|1146.6|1141.2|1146.46|1141.06|25
1656028200000|2022-06-23 23:50:00|1146.41|1141.01|1146.98|1141.58|1146.98|1141.58|1146.41|1141.01|26
1656028210000|2022-06-23 23:50:10|1147.02|1141.62|1147.07|1141.67|1147.11|1141.71|1146.91|1141.51|31
1656028220000|2022-06-23 23:50:20|1147.06|1141.66|1146.06|1140.66|1147.07|1141.67|1145.99|1140.59|32
1656028230000|2022-06-23 23:50:30|1146.07|1140.67|1146.01|1140.61|1146.07|1140.67|1145.97|1140.57|20
1656028240000|2022-06-23 23:50:40|1146.02|1140.62|1146.31|1140.91|1146.54|1141.14|1145.8|1140.4|31
1656028250000|2022-06-23 23:50:50|1146.32|1140.92|1145.88|1140.48|1146.32|1140.92|1145.77|1140.37|32
1656028260000|2022-06-23 23:51:00|1145.85|1140.45|1145.74|1140.34|1145.96|1140.56|1145.72|1140.32|23
1656028270000|2022-06-23 23:51:10|1145.75|1140.35|1145.83|1140.43|1146.03|1140.63|1145.7|1140.3|29
1656028280000|2022-06-23 23:51:20|1145.82|1140.42|1145.91|1140.51|1146.04|1140.64|1145.78|1140.38|31
1656028290000|2022-06-23 23:51:30|1145.85|1140.45|1146.07|1140.67|1146.07|1140.67|1145.78|1140.38|32
1656028300000|2022-06-23 23:51:40|1146.18|1140.78|1144.79|1139.39|1146.28|1140.88|1144.79|1139.39|34
1656028310000|2022-06-23 23:51:50|1144.78|1139.38|1144.65|1139.25|1144.8|1139.4|1144.51|1139.11|28
1656028320000|2022-06-23 23:52:00|1144.6|1139.2|1145.17|1139.77|1145.17|1139.77|1144.52|1139.12|33
1656028330000|2022-06-23 23:52:10|1145.27|1139.87|1145.29|1139.89|1145.31|1139.91|1144.99|1139.59|29
1656028340000|2022-06-23 23:52:20|1145.3|1139.9|1145.71|1140.31|1145.76|1140.36|1145.3|1139.9|35
1656028350000|2022-06-23 23:52:30|1145.73|1140.33|1145.65|1140.25|1145.83|1140.43|1145.5|1140.1|30
1656028360000|2022-06-23 23:52:40|1145.55|1140.15|1145.73|1140.33|1145.73|1140.33|1145.48|1140.08|29
1656028370000|2022-06-23 23:52:50|1145.65|1140.25|1145.56|1140.16|1145.83|1140.43|1145.55|1140.15|29
1656028380000|2022-06-23 23:53:00|1145.72|1140.32|1145.53|1140.13|1145.83|1140.43|1145.53|1140.13|24
1656028390000|2022-06-23 23:53:10|1145.68|1140.28|1145.54|1140.14|1145.89|1140.49|1145.53|1140.13|26
1656028400000|2022-06-23 23:53:20|1145.51|1140.11|1145.88|1140.48|1146.01|1140.61|1145.33|1139.93|32
1656028410000|2022-06-23 23:53:30|1145.94|1140.54|1146.08|1140.68|1146.12|1140.72|1145.74|1140.34|21
1656028420000|2022-06-23 23:53:40|1145.88|1140.48|1146.57|1141.17|1146.59|1141.19|1145.88|1140.48|26
1656028430000|2022-06-23 23:53:50|1146.58|1141.18|1146.51|1141.11|1146.68|1141.28|1146.3|1140.9|28
1656028440000|2022-06-23 23:54:00|1146.52|1141.12|1146.6|1141.2|1146.79|1141.39|1146.5|1141.1|28
1656028450000|2022-06-23 23:54:10|1146.58|1141.18|1146.79|1141.39|1146.79|1141.39|1146.53|1141.13|21
1656028460000|2022-06-23 23:54:20|1146.8|1141.4|1146.69|1141.29|1146.87|1141.47|1146.5|1141.1|27
1656028470000|2022-06-23 23:54:30|1146.53|1141.13|1145.76|1140.36|1146.95|1141.55|1145.76|1140.36|31
1656028480000|2022-06-23 23:54:40|1145.8|1140.4|1145.96|1140.56|1146.01|1140.61|1145.61|1140.21|34
1656028490000|2022-06-23 23:54:50|1145.9|1140.5|1145.76|1140.36|1146.23|1140.83|1145.6|1140.2|33
1656028500000|2022-06-23 23:55:00|1145.77|1140.37|1146.25|1140.85|1146.33|1140.93|1145.77|1140.37|27
1656028510000|2022-06-23 23:55:10|1146.23|1140.83|1146.06|1140.66|1146.35|1140.95|1145.88|1140.48|26
1656028520000|2022-06-23 23:55:20|1146.17|1140.77|1146.52|1141.12|1146.92|1141.52|1145.99|1140.59|34
1656028530000|2022-06-23 23:55:30|1146.48|1141.08|1146.58|1141.18|1146.87|1141.47|1146.36|1140.96|33
1656028540000|2022-06-23 23:55:40|1146.68|1141.28|1146.96|1141.56|1147.3|1141.9|1146.68|1141.28|28
1656028550000|2022-06-23 23:55:50|1147|1141.6|1146.88|1141.48|1147|1141.6|1146.68|1141.28|27
1656028560000|2022-06-23 23:56:00|1146.79|1141.39|1146.67|1141.27|1147.1|1141.7|1146.61|1141.21|29
1656028570000|2022-06-23 23:56:10|1146.65|1141.25|1146.97|1141.57|1147.08|1141.68|1146.65|1141.25|33
1656028580000|2022-06-23 23:56:20|1146.9|1141.5|1147|1141.6|1147.39|1141.99|1146.82|1141.42|28
1656028590000|2022-06-23 23:56:30|1147.06|1141.66|1146.38|1140.98|1147.24|1141.84|1146.27|1140.87|34
1656028600000|2022-06-23 23:56:40|1146.44|1141.04|1146.63|1141.23|1146.78|1141.38|1146.33|1140.93|30
1656028610000|2022-06-23 23:56:50|1146.69|1141.29|1146.4|1141|1146.95|1141.55|1146.33|1140.93|30
1656028620000|2022-06-23 23:57:00|1146.6|1141.2|1146.43|1141.03|1146.74|1141.34|1146.33|1140.93|25
1656028630000|2022-06-23 23:57:10|1146.14|1140.74|1146.82|1141.42|1146.82|1141.42|1146.08|1140.68|17
1656028640000|2022-06-23 23:57:20|1146.99|1141.59|1147.66|1142.26|1147.84|1142.44|1146.59|1141.19|32
1656028650000|2022-06-23 23:57:30|1147.64|1142.24|1147.31|1141.91|1147.68|1142.28|1147.13|1141.73|33
1656028660000|2022-06-23 23:57:40|1147.32|1141.92|1147.7|1142.3|1147.79|1142.39|1147.32|1141.92|26
1656028670000|2022-06-23 23:57:50|1147.71|1142.31|1147.76|1142.36|1148.07|1142.67|1147.61|1142.21|28
1656028680000|2022-06-23 23:58:00|1147.91|1142.51|1147.45|1142.05|1148|1142.6|1147.38|1141.98|27
1656028690000|2022-06-23 23:58:10|1147.33|1141.93|1147.29|1141.89|1147.6|1142.2|1147.19|1141.79|20
1656028700000|2022-06-23 23:58:20|1147.18|1141.78|1147.12|1141.72|1147.22|1141.82|1146.83|1141.43|31
1656028710000|2022-06-23 23:58:30|1147.09|1141.69|1147.43|1142.03|1148.28|1142.88|1147|1141.6|36
1656028720000|2022-06-23 23:58:40|1147.26|1141.86|1146.9|1141.5|1147.44|1142.04|1146.85|1141.45|29
1656028730000|2022-06-23 23:58:50|1146.91|1141.51|1146.49|1141.09|1147.01|1141.61|1146.25|1140.85|30
1656028740000|2022-06-23 23:59:00|1146.33|1140.93|1146.03|1140.63|1146.6|1141.2|1146.03|1140.63|31
1656028750000|2022-06-23 23:59:10|1146.04|1140.64|1146.68|1141.28|1146.68|1141.28|1146.01|1140.61|26
1656028760000|2022-06-23 23:59:20|1146.69|1141.29|1146.33|1140.93|1146.69|1141.29|1146.08|1140.68|32
1656028770000|2022-06-23 23:59:30|1146.3|1140.9|1146.15|1140.75|1146.58|1141.18|1146.12|1140.72|31
1656028780000|2022-06-23 23:59:40|1146.18|1140.78|1146.04|1140.64|1146.3|1140.9|1146.01|1140.61|34
1656028790000|2022-06-23 23:59:50|1145.95|1140.55|1146.65|1141.25|1146.75|1141.35|1145.95|1140.55|24
1656028800000|2022-06-24 00:00:00|1146.61|1141.21|1146.39|1140.99|1146.62|1141.22|1146.3|1140.9|27
1656028810000|2022-06-24 00:00:10|1146.4|1141|1146.06|1140.66|1146.4|1141|1145.93|1140.53|36
1656028820000|2022-06-24 00:00:20|1146.05|1140.65|1146.65|1141.25|1146.66|1141.26|1146.01|1140.61|37
1656028830000|2022-06-24 00:00:30|1146.64|1141.24|1148.03|1142.63|1148.04|1142.64|1146.64|1141.24|34
1656028840000|2022-06-24 00:00:40|1148.11|1142.71|1148.58|1143.18|1148.69|1143.29|1147.59|1142.19|37
1656028850000|2022-06-24 00:00:50|1148.56|1143.16|1148.61|1143.21|1148.61|1143.21|1148.2|1142.8|34
1656028860000|2022-06-24 00:01:00|1148.51|1143.11|1147.61|1142.21|1148.71|1143.31|1147.61|1142.21|34
1656028870000|2022-06-24 00:01:10|1147.29|1141.89|1146.59|1141.19|1147.32|1141.92|1146.59|1141.19|35
1656028880000|2022-06-24 00:01:20|1146.53|1141.13|1145.79|1140.39|1146.53|1141.13|1145.79|1140.39|34
1656028890000|2022-06-24 00:01:30|1145.78|1140.38|1145.73|1140.33|1145.8|1140.4|1145.42|1140.02|33
1656028900000|2022-06-24 00:01:40|1145.72|1140.32|1145.35|1139.95|1145.73|1140.33|1145.34|1139.94|28
1656028910000|2022-06-24 00:01:50|1145.36|1139.96|1145.73|1140.33|1145.73|1140.33|1145.33|1139.93|33
1656028920000|2022-06-24 00:02:00|1145.74|1140.34|1145.39|1139.99|1146.12|1140.72|1145.37|1139.97|35
1656028930000|2022-06-24 00:02:10|1145.41|1140.01|1145.81|1140.41|1146.16|1140.76|1145.38|1139.98|33
1656028940000|2022-06-24 00:02:20|1145.79|1140.39|1145.79|1140.39|1145.99|1140.59|1145.61|1140.21|30
1656028950000|2022-06-24 00:02:30|1145.75|1140.35|1147.59|1142.19|1147.69|1142.29|1145.75|1140.35|36
1656028960000|2022-06-24 00:02:40|1147.68|1142.28|1148.39|1142.99|1148.39|1142.99|1147.68|1142.28|40
1656028970000|2022-06-24 00:02:50|1148.44|1143.04|1149.55|1144.15|1149.69|1144.29|1148.15|1142.75|30
1656028980000|2022-06-24 00:03:00|1149.69|1144.29|1150.34|1144.94|1150.35|1144.95|1149.61|1144.21|36
1656028990000|2022-06-24 00:03:10|1150.19|1144.79|1150.21|1144.81|1150.99|1145.59|1150.17|1144.77|36
1656029000000|2022-06-24 00:03:20|1150.22|1144.82|1150.05|1144.65|1150.23|1144.83|1149.48|1144.08|36
1656029010000|2022-06-24 00:03:30|1149.95|1144.55|1148.02|1142.62|1149.95|1144.55|1147.95|1142.55|37
1656029020000|2022-06-24 00:03:40|1147.97|1142.57|1146.58|1141.18|1148.07|1142.67|1146.58|1141.18|35
1656029030000|2022-06-24 00:03:50|1146.37|1140.97|1145.09|1139.69|1146.55|1141.15|1144.94|1139.54|37
1656029040000|2022-06-24 00:04:00|1145.15|1139.75|1145.17|1139.77|1145.17|1139.77|1144.3|1138.9|32
1656029050000|2022-06-24 00:04:10|1145.29|1139.89|1144.8|1139.4|1145.35|1139.95|1144.43|1139.03|34
1656029060000|2022-06-24 00:04:20|1144.68|1139.28|1144.76|1139.36|1145.22|1139.82|1144.56|1139.16|35
1656029070000|2022-06-24 00:04:30|1144.68|1139.28|1144.92|1139.52|1145.07|1139.67|1144.68|1139.28|34
1656029080000|2022-06-24 00:04:40|1144.83|1139.43|1145.29|1139.89|1145.29|1139.89|1144.77|1139.37|34
1656029090000|2022-06-24 00:04:50|1145.13|1139.73|1148.24|1142.84|1148.24|1142.84|1145.13|1139.73|38
1656029100000|2022-06-24 00:05:00|1148.28|1142.88|1147.66|1142.26|1148.29|1142.89|1147.41|1142.01|39
1656029110000|2022-06-24 00:05:10|1147.7|1142.3|1147.73|1142.33|1147.76|1142.36|1147.1|1141.7|37
1656029120000|2022-06-24 00:05:20|1148|1142.6|1147.76|1142.36|1148.45|1143.05|1147.46|1142.06|33
1656029130000|2022-06-24 00:05:30|1147.64|1142.24|1148.06|1142.66|1148.48|1143.08|1147.64|1142.24|38
1656029140000|2022-06-24 00:05:40|1148.16|1142.76|1148.54|1143.14|1148.54|1143.14|1148.08|1142.68|33
1656029150000|2022-06-24 00:05:50|1148.57|1143.17|1150.27|1144.87|1150.27|1144.87|1148.57|1143.17|38
1656029160000|2022-06-24 00:06:00|1150.25|1144.85|1149.22|1143.82|1150.25|1144.85|1149.18|1143.78|35
1656029170000|2022-06-24 00:06:10|1149.24|1143.84|1149.46|1144.06|1149.47|1144.07|1148.83|1143.43|35
1656029180000|2022-06-24 00:06:20|1149.48|1144.08|1149.24|1143.84|1149.48|1144.08|1149.16|1143.76|34
1656029190000|2022-06-24 00:06:30|1149.19|1143.79|1150.33|1144.93|1150.33|1144.93|1149.17|1143.77|38
1656029200000|2022-06-24 00:06:40|1150.38|1144.98|1150.93|1145.53|1150.93|1145.53|1150.38|1144.98|34
1656029210000|2022-06-24 00:06:50|1150.94|1145.54|1150.1|1144.7|1151.17|1145.77|1149.92|1144.52|37
1656029220000|2022-06-24 00:07:00|1150.08|1144.68|1150.44|1145.04|1150.88|1145.48|1150.07|1144.67|38
1656029230000|2022-06-24 00:07:10|1150.4|1145|1150.94|1145.54|1150.99|1145.59|1150.25|1144.85|38
1656029240000|2022-06-24 00:07:20|1150.88|1145.48|1150.56|1145.16|1151.04|1145.64|1150.54|1145.14|36
1656029250000|2022-06-24 00:07:30|1150.68|1145.28|1151.59|1146.19|1152.07|1146.67|1150.56|1145.16|34
1656029260000|2022-06-24 00:07:40|1151.57|1146.17|1150.48|1145.08|1151.57|1146.17|1150.48|1145.08|39
1656029270000|2022-06-24 00:07:50|1150.55|1145.15|1150.43|1145.03|1150.6|1145.2|1149.93|1144.53|36
1656029280000|2022-06-24 00:08:00|1150.4|1145|1150.79|1145.39|1150.99|1145.59|1150.35|1144.95|35
1656029290000|2022-06-24 00:08:10|1150.7|1145.3|1150.58|1145.18|1150.89|1145.49|1150.54|1145.14|35
1656029300000|2022-06-24 00:08:20|1150.51|1145.11|1151.01|1145.61|1151.03|1145.63|1149.77|1144.37|31
1656029310000|2022-06-24 00:08:30|1151.2|1145.8|1150.35|1144.95|1151.32|1145.92|1150.28|1144.88|28
1656029320000|2022-06-24 00:08:40|1150.26|1144.86|1150.94|1145.54|1151.09|1145.69|1150.21|1144.81|40
1656029330000|2022-06-24 00:08:50|1151.01|1145.61|1151.94|1146.54|1151.96|1146.56|1151.01|1145.61|34
1656029340000|2022-06-24 00:09:00|1151.88|1146.48|1151.2|1145.8|1151.95|1146.55|1151.07|1145.67|34
1656029350000|2022-06-24 00:09:10|1151.22|1145.82|1151.6|1146.2|1151.84|1146.44|1150.92|1145.52|34
1656029360000|2022-06-24 00:09:20|1151.57|1146.17|1151.42|1146.02|1151.57|1146.17|1151.28|1145.88|26
1656029370000|2022-06-24 00:09:30|1151.43|1146.03|1154.07|1148.67|1154.08|1148.68|1151.4|1146|35
1656029380000|2022-06-24 00:09:40|1154.08|1148.68|1153.93|1148.53|1154.28|1148.88|1153.34|1147.94|36
1656029390000|2022-06-24 00:09:50|1153.97|1148.57|1153.05|1147.65|1154|1148.6|1152.76|1147.36|36
1656029400000|2022-06-24 00:10:00|1153.14|1147.74|1153.39|1147.99|1153.71|1148.31|1153.14|1147.74|37
1656029410000|2022-06-24 00:10:10|1153.32|1147.92|1152.56|1147.16|1153.4|1148|1152.08|1146.68|35
1656029420000|2022-06-24 00:10:20|1152.54|1147.14|1152.29|1146.89|1152.66|1147.26|1151.97|1146.57|37
1656029430000|2022-06-24 00:10:30|1152.3|1146.9|1152.32|1146.92|1152.63|1147.23|1152.24|1146.84|33
1656029440000|2022-06-24 00:10:40|1152.38|1146.98|1151.99|1146.59|1152.43|1147.03|1151.84|1146.44|36
1656029450000|2022-06-24 00:10:50|1151.96|1146.56|1152.55|1147.15|1152.74|1147.34|1151.93|1146.53|35
1656029460000|2022-06-24 00:11:00|1152.6|1147.2|1152.49|1147.09|1152.81|1147.41|1152.39|1146.99|33
1656029470000|2022-06-24 00:11:10|1152.38|1146.98|1152.51|1147.11|1152.51|1147.11|1151.98|1146.58|36
1656029480000|2022-06-24 00:11:20|1152.49|1147.09|1152.29|1146.89|1152.73|1147.33|1152.29|1146.89|33
1656029490000|2022-06-24 00:11:30|1152.35|1146.95|1152.21|1146.81|1152.35|1146.95|1151.61|1146.21|36
1656029500000|2022-06-24 00:11:40|1152.27|1146.87|1151.86|1146.46|1152.34|1146.94|1151.86|1146.46|31
1656029510000|2022-06-24 00:11:50|1151.84|1146.44|1152.55|1147.15|1152.81|1147.41|1151.75|1146.35|33
1656029520000|2022-06-24 00:12:00|1152.53|1147.13|1151.77|1146.37|1152.54|1147.14|1151.77|1146.37|35
1656029530000|2022-06-24 00:12:10|1151.76|1146.36|1152.75|1147.35|1152.75|1147.35|1151.58|1146.18|32
1656029540000|2022-06-24 00:12:20|1152.72|1147.32|1152.25|1146.85|1152.74|1147.34|1152.2|1146.8|35
1656029550000|2022-06-24 00:12:30|1152.31|1146.91|1152.81|1147.41|1152.88|1147.48|1152.31|1146.91|38
1656029560000|2022-06-24 00:12:40|1152.8|1147.4|1152.91|1147.51|1153.01|1147.61|1152.37|1146.97|38
1656029570000|2022-06-24 00:12:50|1152.94|1147.54|1152.65|1147.25|1152.99|1147.59|1152.46|1147.06|33
1656029580000|2022-06-24 00:13:00|1152.73|1147.33|1152.51|1147.11|1152.88|1147.48|1152.19|1146.79|38
1656029590000|2022-06-24 00:13:10|1152.47|1147.07|1152.68|1147.28|1152.73|1147.33|1152.24|1146.84|35
1656029600000|2022-06-24 00:13:20|1152.65|1147.25|1152.17|1146.77|1152.74|1147.34|1152.17|1146.77|32
1656029610000|2022-06-24 00:13:30|1152.19|1146.79|1152.15|1146.75|1152.54|1147.14|1152.11|1146.71|33
1656029620000|2022-06-24 00:13:40|1152.16|1146.76|1152.13|1146.73|1152.32|1146.92|1151.76|1146.36|39
1656029630000|2022-06-24 00:13:50|1152.09|1146.69|1151.93|1146.53|1152.09|1146.69|1151.8|1146.4|31
1656029640000|2022-06-24 00:14:00|1151.88|1146.48|1151.8|1146.4|1152.04|1146.64|1151.41|1146.01|35
1656029650000|2022-06-24 00:14:10|1151.79|1146.39|1151.68|1146.28|1151.92|1146.52|1151.65|1146.25|33
1656029660000|2022-06-24 00:14:20|1151.65|1146.25|1151.44|1146.04|1151.83|1146.43|1151.44|1146.04|35
1656029670000|2022-06-24 00:14:30|1151.43|1146.03|1150.79|1145.39|1151.45|1146.05|1150.65|1145.25|34
1656029680000|2022-06-24 00:14:40|1150.81|1145.41|1150.77|1145.37|1150.95|1145.55|1150.62|1145.22|33
1656029690000|2022-06-24 00:14:50|1150.76|1145.36|1150.43|1145.03|1150.76|1145.36|1150.34|1144.94|32
1656029700000|2022-06-24 00:15:00|1150.4|1145|1150.03|1144.63|1150.57|1145.17|1150.03|1144.63|34
1656029710000|2022-06-24 00:15:10|1150.04|1144.64|1149.89|1144.49|1150.26|1144.86|1149.87|1144.47|32
1656029720000|2022-06-24 00:15:20|1149.85|1144.45|1148.86|1143.46|1149.85|1144.45|1148.85|1143.45|32
1656029730000|2022-06-24 00:15:30|1148.84|1143.44|1147.77|1142.37|1148.84|1143.44|1147.75|1142.35|33
1656029740000|2022-06-24 00:15:40|1147.72|1142.32|1147.6|1142.2|1147.87|1142.47|1147.58|1142.18|32
1656029750000|2022-06-24 00:15:50|1147.51|1142.11|1146.43|1141.03|1147.51|1142.11|1146.24|1140.84|33
1656029760000|2022-06-24 00:16:00|1146.46|1141.06|1145.7|1140.3|1146.46|1141.06|1145.56|1140.16|36
1656029770000|2022-06-24 00:16:10|1145.74|1140.34|1145.87|1140.47|1145.93|1140.53|1144.81|1139.41|40
1656029780000|2022-06-24 00:16:20|1145.78|1140.38|1146.01|1140.61|1146.09|1140.69|1145.22|1139.82|37
1656029790000|2022-06-24 00:16:30|1145.96|1140.56|1145.61|1140.21|1146.02|1140.62|1145.5|1140.1|38
1656029800000|2022-06-24 00:16:40|1145.48|1140.08|1145.99|1140.59|1146.35|1140.95|1145.48|1140.08|36
1656029810000|2022-06-24 00:16:50|1146.09|1140.69|1146.64|1141.24|1146.72|1141.32|1145.85|1140.45|33
1656029820000|2022-06-24 00:17:00|1146.6|1141.2|1145.87|1140.47|1146.65|1141.25|1145.66|1140.26|33
1656029830000|2022-06-24 00:17:10|1145.82|1140.42|1147.01|1141.61|1147.03|1141.63|1145.74|1140.34|36
1656029840000|2022-06-24 00:17:20|1147|1141.6|1148.48|1143.08|1148.48|1143.08|1147|1141.6|40
1656029850000|2022-06-24 00:17:30|1148.55|1143.15|1148.36|1142.96|1148.55|1143.15|1148.2|1142.8|36
1656029860000|2022-06-24 00:17:40|1148.31|1142.91|1148.57|1143.17|1148.66|1143.26|1148.31|1142.91|29
1656029870000|2022-06-24 00:17:50|1148.56|1143.16|1150.81|1145.41|1150.82|1145.42|1148.49|1143.09|35
1656029880000|2022-06-24 00:18:00|1150.8|1145.4|1151.65|1146.25|1152.56|1147.16|1150.8|1145.4|38
1656029890000|2022-06-24 00:18:10|1151.73|1146.33|1151.94|1146.54|1152.23|1146.83|1151.64|1146.24|35
1656029900000|2022-06-24 00:18:20|1151.88|1146.48|1152.91|1147.51|1153.17|1147.77|1151.79|1146.39|32
1656029910000|2022-06-24 00:18:30|1152.99|1147.59|1152.87|1147.47|1153.32|1147.92|1152.36|1146.96|36
1656029920000|2022-06-24 00:18:40|1152.9|1147.5|1152.86|1147.46|1153.1|1147.7|1152.43|1147.03|35
1656029930000|2022-06-24 00:18:50|1152.95|1147.55|1156.05|1150.65|1156.08|1150.68|1152.7|1147.3|37
1656029940000|2022-06-24 00:19:00|1156.06|1150.66|1158.51|1153.11|1159.99|1154.59|1156.06|1150.66|40
1656029950000|2022-06-24 00:19:10|1158.54|1153.14|1158.7|1153.3|1160.15|1154.75|1158.54|1153.14|40
1656029960000|2022-06-24 00:19:20|1158.59|1153.19|1157.92|1152.52|1159.06|1153.66|1157.73|1152.33|35
1656029970000|2022-06-24 00:19:30|1157.98|1152.58|1157.71|1152.31|1158.21|1152.81|1157.67|1152.27|37
1656029980000|2022-06-24 00:19:40|1157.42|1152.02|1156.46|1151.06|1157.42|1152.02|1155.87|1150.47|37
1656029990000|2022-06-24 00:19:50|1156.53|1151.13|1155.92|1150.52|1157.43|1152.03|1155.92|1150.52|36
1656030000000|2022-06-24 00:20:00|1155.82|1150.42|1155.22|1149.82|1155.95|1150.55|1155.04|1149.64|36
1656030010000|2022-06-24 00:20:10|1155.24|1149.84|1155.34|1149.94|1156.02|1150.62|1155.22|1149.82|35
1656030020000|2022-06-24 00:20:20|1155.29|1149.89|1154.55|1149.15|1155.42|1150.02|1154.55|1149.15|38
1656030030000|2022-06-24 00:20:30|1154.39|1148.99|1153.04|1147.64|1154.39|1148.99|1153.04|1147.64|37
1656030040000|2022-06-24 00:20:40|1153.03|1147.63|1151.73|1146.33|1153.14|1147.74|1151.27|1145.87|36
1656030050000|2022-06-24 00:20:50|1152.05|1146.65|1152.58|1147.18|1152.81|1147.41|1151.94|1146.54|39
1656030060000|2022-06-24 00:21:00|1152.57|1147.17|1152.45|1147.05|1153|1147.6|1152.03|1146.63|38
1656030070000|2022-06-24 00:21:10|1152.42|1147.02|1153.03|1147.63|1153.29|1147.89|1152.42|1147.02|34
1656030080000|2022-06-24 00:21:20|1153.12|1147.72|1152.9|1147.5|1153.18|1147.78|1152.58|1147.18|36
1656030090000|2022-06-24 00:21:30|1152.87|1147.47|1153.31|1147.91|1153.37|1147.97|1151.97|1146.57|40
1656030100000|2022-06-24 00:21:40|1153.4|1148|1153.15|1147.75|1153.44|1148.04|1153.08|1147.68|32
1656030110000|2022-06-24 00:21:50|1153.14|1147.74|1153.47|1148.07|1153.55|1148.15|1153.03|1147.63|32
1656030120000|2022-06-24 00:22:00|1153.49|1148.09|1152.84|1147.44|1153.54|1148.14|1152.84|1147.44|35
1656030130000|2022-06-24 00:22:10|1152.8|1147.4|1152.01|1146.61|1152.9|1147.5|1152.01|1146.61|39
1656030140000|2022-06-24 00:22:20|1151.97|1146.57|1151.91|1146.51|1152.19|1146.79|1151.43|1146.03|35
1656030150000|2022-06-24 00:22:30|1151.82|1146.42|1152.55|1147.15|1152.67|1147.27|1151.82|1146.42|34
1656030160000|2022-06-24 00:22:40|1152.57|1147.17|1152.6|1147.2|1152.89|1147.49|1152.36|1146.96|34
1656030170000|2022-06-24 00:22:50|1152.52|1147.12|1151.88|1146.48|1152.55|1147.15|1151.85|1146.45|29
1656030180000|2022-06-24 00:23:00|1151.89|1146.49|1152.08|1146.68|1152.16|1146.76|1151.3|1145.9|36
1656030190000|2022-06-24 00:23:10|1151.95|1146.55|1150.88|1145.48|1152.01|1146.61|1150.62|1145.22|35
1656030200000|2022-06-24 00:23:20|1150.87|1145.47|1151.49|1146.09|1151.85|1146.45|1150.86|1145.46|37
1656030210000|2022-06-24 00:23:30|1151.43|1146.03|1150.83|1145.43|1151.46|1146.06|1150.59|1145.19|29
1656030220000|2022-06-24 00:23:40|1150.86|1145.46|1151.12|1145.72|1151.15|1145.75|1150.5|1145.1|35
1656030230000|2022-06-24 00:23:50|1151.13|1145.73|1150.94|1145.54|1151.17|1145.77|1150.72|1145.32|30
1656030240000|2022-06-24 00:24:00|1150.88|1145.48|1153.64|1148.24|1153.68|1148.28|1150.76|1145.36|39
1656030250000|2022-06-24 00:24:10|1153.57|1148.17|1152.98|1147.58|1153.58|1148.18|1152.31|1146.91|38
1656030260000|2022-06-24 00:24:20|1152.97|1147.57|1153.36|1147.96|1153.52|1148.12|1152.83|1147.43|30
1656030270000|2022-06-24 00:24:30|1153.42|1148.02|1153.56|1148.16|1153.92|1148.52|1153.42|1148.02|33
1656030280000|2022-06-24 00:24:40|1153.51|1148.11|1153.34|1147.94|1153.51|1148.11|1153.21|1147.81|34
1656030290000|2022-06-24 00:24:50|1153.4|1148|1152.31|1146.91|1153.4|1148|1152.31|1146.91|36
1656030300000|2022-06-24 00:25:00|1152.32|1146.92|1151.82|1146.42|1152.33|1146.93|1151.41|1146.01|38
1656030310000|2022-06-24 00:25:10|1151.86|1146.46|1151.11|1145.71|1151.86|1146.46|1151.06|1145.66|32
1656030320000|2022-06-24 00:25:20|1151.07|1145.67|1150.35|1144.95|1151.07|1145.67|1150.06|1144.66|35
1656030330000|2022-06-24 00:25:30|1150.39|1144.99|1150.1|1144.7|1150.39|1144.99|1149.82|1144.42|38
1656030340000|2022-06-24 00:25:40|1150.37|1144.97|1150.08|1144.68|1150.95|1145.55|1150.07|1144.67|38
1656030350000|2022-06-24 00:25:50|1150.02|1144.62|1149.91|1144.51|1150.12|1144.72|1149.45|1144.05|33
1656030360000|2022-06-24 00:26:00|1149.84|1144.44|1149.95|1144.55|1150.39|1144.99|1149.8|1144.4|37
1656030370000|2022-06-24 00:26:10|1149.93|1144.53|1149.54|1144.14|1149.97|1144.57|1149.37|1143.97|28
1656030380000|2022-06-24 00:26:20|1149.52|1144.12|1149.22|1143.82|1149.73|1144.33|1149.22|1143.82|34
1656030390000|2022-06-24 00:26:30|1149.34|1143.94|1149.47|1144.07|1149.55|1144.15|1149.33|1143.93|32
1656030400000|2022-06-24 00:26:40|1149.44|1144.04|1149.3|1143.9|1149.47|1144.07|1149.22|1143.82|29
1656030410000|2022-06-24 00:26:50|1149.28|1143.88|1149.17|1143.77|1149.42|1144.02|1149.16|1143.76|25
1656030420000|2022-06-24 00:27:00|1149.15|1143.75|1148.79|1143.39|1149.63|1144.23|1148.79|1143.39|32
1656030430000|2022-06-24 00:27:10|1148.73|1143.33|1149.28|1143.88|1149.28|1143.88|1148.71|1143.31|27
1656030440000|2022-06-24 00:27:20|1149.31|1143.91|1149.2|1143.8|1149.31|1143.91|1149.07|1143.67|30
1656030450000|2022-06-24 00:27:30|1149.22|1143.82|1149.28|1143.88|1149.3|1143.9|1149.2|1143.8|26
1656030460000|2022-06-24 00:27:40|1149.33|1143.93|1149.57|1144.17|1150.06|1144.66|1149.18|1143.78|31
1656030470000|2022-06-24 00:27:50|1149.56|1144.16|1149.51|1144.11|1149.82|1144.42|1149.46|1144.06|28
1656030480000|2022-06-24 00:28:00|1149.5|1144.1|1149.3|1143.9|1149.56|1144.16|1149.17|1143.77|32
1656030490000|2022-06-24 00:28:10|1149.34|1143.94|1149.33|1143.93|1149.44|1144.04|1149.3|1143.9|26
1656030500000|2022-06-24 00:28:20|1149.3|1143.9|1149.41|1144.01|1149.95|1144.55|1149.29|1143.89|33
1656030510000|2022-06-24 00:28:30|1149.39|1143.99|1149.32|1143.92|1149.41|1144.01|1149.23|1143.83|31
1656030520000|2022-06-24 00:28:40|1149.27|1143.87|1147.72|1142.32|1149.29|1143.89|1147.72|1142.32|27
1656030530000|2022-06-24 00:28:50|1147.81|1142.41|1147.52|1142.12|1147.81|1142.41|1147.46|1142.06|25
1656030540000|2022-06-24 00:29:00|1147.53|1142.13|1147.36|1141.96|1147.93|1142.53|1147.36|1141.96|29
1656030550000|2022-06-24 00:29:10|1147.3|1141.9|1147.69|1142.29|1147.71|1142.31|1147.22|1141.82|32
1656030560000|2022-06-24 00:29:20|1147.66|1142.26|1147.97|1142.57|1148.11|1142.71|1147.61|1142.21|30
1656030570000|2022-06-24 00:29:30|1148.05|1142.65|1147.37|1141.97|1148.05|1142.65|1147.37|1141.97|31
1656030580000|2022-06-24 00:29:40|1147.39|1141.99|1147.42|1142.02|1147.66|1142.26|1147.33|1141.93|32
1656030590000|2022-06-24 00:29:50|1147.43|1142.03|1147.14|1141.74|1147.43|1142.03|1147.01|1141.61|31
1656030600000|2022-06-24 00:30:00|1147.09|1141.69|1146.99|1141.59|1147.77|1142.37|1146.94|1141.54|35
1656030610000|2022-06-24 00:30:10|1147.03|1141.63|1146.96|1141.56|1147.07|1141.67|1146.53|1141.13|33
1656030620000|2022-06-24 00:30:20|1146.97|1141.57|1147.22|1141.82|1147.37|1141.97|1146.91|1141.51|29
1656030630000|2022-06-24 00:30:30|1147.2|1141.8|1148.07|1142.67|1148.29|1142.89|1147.2|1141.8|34
1656030640000|2022-06-24 00:30:40|1148.15|1142.75|1149.02|1143.62|1149.04|1143.64|1148.03|1142.63|37
1656030650000|2022-06-24 00:30:50|1149.05|1143.65|1148.07|1142.67|1149.05|1143.65|1148.07|1142.67|37
1656030660000|2022-06-24 00:31:00|1148.15|1142.75|1146.98|1141.58|1148.15|1142.75|1146.95|1141.55|38
1656030670000|2022-06-24 00:31:10|1147.05|1141.65|1147.5|1142.1|1147.69|1142.29|1146.95|1141.55|29
1656030680000|2022-06-24 00:31:20|1147.47|1142.07|1147.47|1142.07|1147.52|1142.12|1146.98|1141.58|31
1656030690000|2022-06-24 00:31:30|1147.41|1142.01|1147.39|1141.99|1147.52|1142.12|1147.18|1141.78|27
1656030700000|2022-06-24 00:31:40|1147.38|1141.98|1146.43|1141.03|1147.38|1141.98|1146.39|1140.99|37
1656030710000|2022-06-24 00:31:50|1146.48|1141.08|1145.39|1139.99|1146.82|1141.42|1145.26|1139.86|38
1656030720000|2022-06-24 00:32:00|1145.38|1139.98|1145.4|1140|1145.62|1140.22|1144.4|1139|36
1656030730000|2022-06-24 00:32:10|1145.37|1139.97|1146.14|1140.74|1146.24|1140.84|1145.17|1139.77|34
1656030740000|2022-06-24 00:32:20|1146.25|1140.85|1146.03|1140.63|1146.33|1140.93|1145.75|1140.35|34
1656030750000|2022-06-24 00:32:30|1146.08|1140.68|1146.1|1140.7|1146.31|1140.91|1145.84|1140.44|30
1656030760000|2022-06-24 00:32:40|1146.21|1140.81|1146.34|1140.94|1146.5|1141.1|1145.99|1140.59|29
1656030770000|2022-06-24 00:32:50|1146.23|1140.83|1146.88|1141.48|1146.95|1141.55|1146.23|1140.83|29
1656030780000|2022-06-24 00:33:00|1146.92|1141.52|1148.14|1142.74|1148.14|1142.74|1146.87|1141.47|34
1656030790000|2022-06-24 00:33:10|1148.2|1142.8|1147.94|1142.54|1148.34|1142.94|1147.82|1142.42|34
1656030800000|2022-06-24 00:33:20|1147.95|1142.55|1147.74|1142.34|1148.12|1142.72|1147.62|1142.22|35
1656030810000|2022-06-24 00:33:30|1147.78|1142.38|1147.89|1142.49|1147.89|1142.49|1147.72|1142.32|25
1656030820000|2022-06-24 00:33:40|1147.92|1142.52|1148.38|1142.98|1148.53|1143.13|1147.88|1142.48|32
1656030830000|2022-06-24 00:33:50|1148.39|1142.99|1148.48|1143.08|1148.55|1143.15|1148.34|1142.94|31
1656030840000|2022-06-24 00:34:00|1148.47|1143.07|1148.27|1142.87|1148.49|1143.09|1148.22|1142.82|28
1656030850000|2022-06-24 00:34:10|1148.28|1142.88|1148.61|1143.21|1148.73|1143.33|1148.28|1142.88|28
1656030860000|2022-06-24 00:34:20|1148.5|1143.1|1148.92|1143.52|1148.96|1143.56|1148.5|1143.1|26
1656030870000|2022-06-24 00:34:30|1148.89|1143.49|1148.38|1142.98|1148.93|1143.53|1148.24|1142.84|33
1656030880000|2022-06-24 00:34:40|1148.34|1142.94|1148.39|1142.99|1148.39|1142.99|1148.12|1142.72|24
1656030890000|2022-06-24 00:34:50|1148.35|1142.95|1147.72|1142.32|1148.35|1142.95|1147.7|1142.3|32
1656030900000|2022-06-24 00:35:00|1147.71|1142.31|1146.36|1140.96|1147.71|1142.31|1146.36|1140.96|33
1656030910000|2022-06-24 00:35:10|1146.33|1140.93|1146.37|1140.97|1146.53|1141.13|1145.78|1140.38|34
1656030920000|2022-06-24 00:35:20|1146.33|1140.93|1145.89|1140.49|1146.34|1140.94|1145.87|1140.47|35
1656030930000|2022-06-24 00:35:30|1145.77|1140.37|1145.83|1140.43|1145.83|1140.43|1145.47|1140.07|37
1656030940000|2022-06-24 00:35:40|1145.82|1140.42|1145.46|1140.06|1145.95|1140.55|1145.39|1139.99|36
1656030950000|2022-06-24 00:35:50|1145.48|1140.08|1145.5|1140.1|1145.54|1140.14|1145.19|1139.79|34
1656030960000|2022-06-24 00:36:00|1145.56|1140.16|1145.47|1140.07|1145.75|1140.35|1145.47|1140.07|33
1656030970000|2022-06-24 00:36:10|1145.35|1139.95|1144.79|1139.39|1145.39|1139.99|1144.79|1139.39|32
1656030980000|2022-06-24 00:36:20|1144.74|1139.34|1144.89|1139.49|1145.2|1139.8|1144.58|1139.18|35
1656030990000|2022-06-24 00:36:30|1144.91|1139.51|1145.64|1140.24|1145.7|1140.3|1144.86|1139.46|30
1656031000000|2022-06-24 00:36:40|1145.68|1140.28|1145.39|1139.99|1145.72|1140.32|1145.14|1139.74|36
1656031010000|2022-06-24 00:36:50|1145.4|1140|1145.34|1139.94|1145.61|1140.21|1145.32|1139.92|30
1656031020000|2022-06-24 00:37:00|1145.25|1139.85|1145.61|1140.21|1145.65|1140.25|1145.22|1139.82|34
1656031030000|2022-06-24 00:37:10|1145.63|1140.23|1145.32|1139.92|1145.66|1140.26|1145.25|1139.85|34
1656031040000|2022-06-24 00:37:20|1145.33|1139.93|1145.03|1139.63|1145.34|1139.94|1145.03|1139.63|36
1656031050000|2022-06-24 00:37:30|1144.97|1139.57|1145.07|1139.67|1145.19|1139.79|1144.93|1139.53|37
1656031060000|2022-06-24 00:37:40|1145.23|1139.83|1145.18|1139.78|1145.52|1140.12|1145.04|1139.64|26
1656031070000|2022-06-24 00:37:50|1145.05|1139.65|1144.98|1139.58|1145.18|1139.78|1144.92|1139.52|31
1656031080000|2022-06-24 00:38:00|1144.97|1139.57|1145.21|1139.81|1145.31|1139.91|1144.97|1139.57|29
1656031090000|2022-06-24 00:38:10|1145.22|1139.82|1145.14|1139.74|1145.9|1140.5|1145.14|1139.74|34
1656031100000|2022-06-24 00:38:20|1145.15|1139.75|1145.12|1139.72|1145.32|1139.92|1145.12|1139.72|27
1656031110000|2022-06-24 00:38:30|1144.91|1139.51|1144.88|1139.48|1144.96|1139.56|1144.8|1139.4|31
1656031120000|2022-06-24 00:38:40|1144.87|1139.47|1145.16|1139.76|1145.24|1139.84|1144.82|1139.42|33
1656031130000|2022-06-24 00:38:50|1145.13|1139.73|1144.82|1139.42|1145.26|1139.86|1144.51|1139.11|36
1656031140000|2022-06-24 00:39:00|1144.88|1139.48|1143.68|1138.28|1144.88|1139.48|1143.48|1138.08|31
1656031150000|2022-06-24 00:39:10|1143.64|1138.24|1144.05|1138.65|1144.09|1138.69|1143.61|1138.21|35
1656031160000|2022-06-24 00:39:20|1144.13|1138.73|1144.18|1138.78|1144.41|1139.01|1144.01|1138.61|35
1656031170000|2022-06-24 00:39:30|1144.1|1138.7|1144.42|1139.02|1144.45|1139.05|1144.04|1138.64|31
1656031180000|2022-06-24 00:39:40|1144.41|1139.01|1144.51|1139.11|1144.52|1139.12|1144.41|1139.01|32
1656031190000|2022-06-24 00:39:50|1144.53|1139.13|1144.75|1139.35|1144.88|1139.48|1144.43|1139.03|32
1656031200000|2022-06-24 00:40:00|1144.73|1139.33|1144.67|1139.27|1144.9|1139.5|1144.65|1139.25|34
1656031210000|2022-06-24 00:40:10|1144.64|1139.24|1144.7|1139.3|1144.76|1139.36|1144.56|1139.16|31
1656031220000|2022-06-24 00:40:20|1144.67|1139.27|1144.61|1139.21|1144.81|1139.41|1144.61|1139.21|32
1656031230000|2022-06-24 00:40:30|1144.71|1139.31|1143.99|1138.59|1144.78|1139.38|1143.99|1138.59|34
1656031240000|2022-06-24 00:40:40|1143.98|1138.58|1144.42|1139.02|1144.42|1139.02|1143.97|1138.57|29
1656031250000|2022-06-24 00:40:50|1144.47|1139.07|1144.6|1139.2|1144.68|1139.28|1144.32|1138.92|30
1656031260000|2022-06-24 00:41:00|1144.69|1139.29|1145.26|1139.86|1145.32|1139.92|1144.68|1139.28|39
1656031270000|2022-06-24 00:41:10|1145.28|1139.88|1145.38|1139.98|1145.48|1140.08|1145.09|1139.69|31
1656031280000|2022-06-24 00:41:20|1145.35|1139.95|1145.22|1139.82|1145.4|1140|1145.17|1139.77|32
1656031290000|2022-06-24 00:41:30|1145.25|1139.85|1146.07|1140.67|1146.07|1140.67|1145.22|1139.82|28
1656031300000|2022-06-24 00:41:40|1146.04|1140.64|1146.13|1140.73|1146.62|1141.22|1146.04|1140.64|35
1656031310000|2022-06-24 00:41:50|1146.17|1140.77|1146.68|1141.28|1146.92|1141.52|1146.12|1140.72|33
1656031320000|2022-06-24 00:42:00|1146.62|1141.22|1146.1|1140.7|1146.64|1141.24|1146.02|1140.62|32
1656031330000|2022-06-24 00:42:10|1146.02|1140.62|1146.18|1140.78|1146.34|1140.94|1145.74|1140.34|35
1656031340000|2022-06-24 00:42:20|1146.24|1140.84|1146.27|1140.87|1146.28|1140.88|1145.96|1140.56|31
1656031350000|2022-06-24 00:42:30|1146.08|1140.68|1146.13|1140.73|1146.25|1140.85|1145.94|1140.54|30
1656031360000|2022-06-24 00:42:40|1146.15|1140.75|1145.99|1140.59|1146.15|1140.75|1145.9|1140.5|33
1656031370000|2022-06-24 00:42:50|1146.02|1140.62|1146.16|1140.76|1146.19|1140.79|1145.83|1140.43|31
1656031380000|2022-06-24 00:43:00|1146.14|1140.74|1147.45|1142.05|1147.51|1142.11|1146.11|1140.71|28
1656031390000|2022-06-24 00:43:10|1147.33|1141.93|1147.03|1141.63|1147.46|1142.06|1146.94|1141.54|34
1656031400000|2022-06-24 00:43:20|1147.02|1141.62|1146.48|1141.08|1147.02|1141.62|1146.42|1141.02|28
1656031410000|2022-06-24 00:43:30|1146.5|1141.1|1146.33|1140.93|1146.53|1141.13|1146.32|1140.92|25
1656031420000|2022-06-24 00:43:40|1146.35|1140.95|1146.8|1141.4|1146.8|1141.4|1146.35|1140.95|29
1656031430000|2022-06-24 00:43:50|1146.85|1141.45|1146.57|1141.17|1146.85|1141.45|1146.33|1140.93|35
1656031440000|2022-06-24 00:44:00|1146.59|1141.19|1146.25|1140.85|1146.59|1141.19|1146.18|1140.78|31
1656031450000|2022-06-24 00:44:10|1146.26|1140.86|1147.06|1141.66|1147.06|1141.66|1146.06|1140.66|34
1656031460000|2022-06-24 00:44:20|1147.08|1141.68|1146.95|1141.55|1147.18|1141.78|1146.94|1141.54|29
1656031470000|2022-06-24 00:44:30|1146.9|1141.5|1146.2|1140.8|1147|1141.6|1146.12|1140.72|34
1656031480000|2022-06-24 00:44:40|1146.16|1140.76|1146.67|1141.27|1146.67|1141.27|1146.08|1140.68|32
1656031490000|2022-06-24 00:44:50|1146.78|1141.38|1147.35|1141.95|1147.48|1142.08|1146.78|1141.38|33
1656031500000|2022-06-24 00:45:00|1147.32|1141.92|1147.8|1142.4|1147.86|1142.46|1147.22|1141.82|31
1656031510000|2022-06-24 00:45:10|1147.81|1142.41|1147.86|1142.46|1148.17|1142.77|1147.7|1142.3|29
1656031520000|2022-06-24 00:45:20|1147.84|1142.44|1147.15|1141.75|1147.91|1142.51|1146.92|1141.52|37
1656031530000|2022-06-24 00:45:30|1147.11|1141.71|1147.54|1142.14|1147.59|1142.19|1147.06|1141.66|31
1656031540000|2022-06-24 00:45:40|1147.44|1142.04|1147.32|1141.92|1147.55|1142.15|1147.18|1141.78|31
1656031550000|2022-06-24 00:45:50|1147.1|1141.7|1147.38|1141.98|1147.57|1142.17|1146.99|1141.59|34
1656031560000|2022-06-24 00:46:00|1147.34|1141.94|1147.94|1142.54|1147.97|1142.57|1147.32|1141.92|33
1656031570000|2022-06-24 00:46:10|1147.97|1142.57|1148.29|1142.89|1148.49|1143.09|1147.79|1142.39|31
1656031580000|2022-06-24 00:46:20|1148.14|1142.74|1147.92|1142.52|1148.33|1142.93|1147.92|1142.52|33
1656031590000|2022-06-24 00:46:30|1147.98|1142.58|1148.01|1142.61|1148.35|1142.95|1147.51|1142.11|35
1656031600000|2022-06-24 00:46:40|1148.03|1142.63|1147.89|1142.49|1148.23|1142.83|1147.55|1142.15|35
1656031610000|2022-06-24 00:46:50|1147.98|1142.58|1147.93|1142.53|1148.17|1142.77|1147.61|1142.21|32
1656031620000|2022-06-24 00:47:00|1147.83|1142.43|1147.8|1142.4|1147.86|1142.46|1147.67|1142.27|25
1656031630000|2022-06-24 00:47:10|1147.81|1142.41|1148.13|1142.73|1148.17|1142.77|1147.73|1142.33|26
1656031640000|2022-06-24 00:47:20|1148.14|1142.74|1148.57|1143.17|1148.72|1143.32|1148.04|1142.64|34
1656031650000|2022-06-24 00:47:30|1148.6|1143.2|1148.61|1143.21|1149.15|1143.75|1148.59|1143.19|35
1656031660000|2022-06-24 00:47:40|1148.54|1143.14|1148.45|1143.05|1148.54|1143.14|1148.15|1142.75|32
1656031670000|2022-06-24 00:47:50|1148.41|1143.01|1148.51|1143.11|1148.51|1143.11|1148.31|1142.91|30
1656031680000|2022-06-24 00:48:00|1148.5|1143.1|1148.41|1143.01|1148.57|1143.17|1148.32|1142.92|27
1656031690000|2022-06-24 00:48:10|1148.43|1143.03|1148.09|1142.69|1148.55|1143.15|1147.93|1142.53|29
1656031700000|2022-06-24 00:48:20|1148.19|1142.79|1147.94|1142.54|1148.19|1142.79|1147.93|1142.53|27
1656031710000|2022-06-24 00:48:30|1148.06|1142.66|1148.07|1142.67|1148.1|1142.7|1147.94|1142.54|27
1656031720000|2022-06-24 00:48:40|1147.93|1142.53|1148.01|1142.61|1148.11|1142.71|1147.93|1142.53|28
1656031730000|2022-06-24 00:48:50|1148.02|1142.62|1147.97|1142.57|1148.02|1142.62|1147.95|1142.55|22
1656031740000|2022-06-24 00:49:00|1147.96|1142.56|1147.92|1142.52|1148.05|1142.65|1147.89|1142.49|31
1656031750000|2022-06-24 00:49:10|1147.96|1142.56|1147.34|1141.94|1147.96|1142.56|1147.22|1141.82|35
1656031760000|2022-06-24 00:49:20|1147.3|1141.9|1148.33|1142.93|1148.33|1142.93|1147.3|1141.9|36
1656031770000|2022-06-24 00:49:30|1148.37|1142.97|1148.25|1142.85|1148.87|1143.47|1148.18|1142.78|34
1656031780000|2022-06-24 00:49:40|1148.2|1142.8|1147.79|1142.39|1148.27|1142.87|1147.77|1142.37|32
1656031790000|2022-06-24 00:49:50|1147.84|1142.44|1147.68|1142.28|1148.01|1142.61|1147.56|1142.16|31
1656031800000|2022-06-24 00:50:00|1147.75|1142.35|1148|1142.6|1148.01|1142.61|1147.75|1142.35|35
1656031810000|2022-06-24 00:50:10|1147.98|1142.58|1147.98|1142.58|1148.29|1142.89|1147.96|1142.56|33
1656031820000|2022-06-24 00:50:20|1147.97|1142.57|1148.14|1142.74|1148.26|1142.86|1147.89|1142.49|36
1656031830000|2022-06-24 00:50:30|1148.15|1142.75|1148.17|1142.77|1148.29|1142.89|1148.11|1142.71|28
1656031840000|2022-06-24 00:50:40|1148.16|1142.76|1148.19|1142.79|1148.32|1142.92|1148.05|1142.65|28
1656031850000|2022-06-24 00:50:50|1148.2|1142.8|1148.42|1143.02|1148.42|1143.02|1148.09|1142.69|31
1656031860000|2022-06-24 00:51:00|1148.45|1143.05|1147.85|1142.45|1148.45|1143.05|1147.85|1142.45|25
1656031870000|2022-06-24 00:51:10|1147.74|1142.34|1147.78|1142.38|1147.95|1142.55|1147.61|1142.21|33
1656031880000|2022-06-24 00:51:20|1147.8|1142.4|1147.45|1142.05|1147.8|1142.4|1147.25|1141.85|31
1656031890000|2022-06-24 00:51:30|1147.39|1141.99|1147.71|1142.31|1147.9|1142.5|1147.27|1141.87|34
1656031900000|2022-06-24 00:51:40|1147.72|1142.32|1147.81|1142.41|1147.81|1142.41|1147.66|1142.26|29
1656031910000|2022-06-24 00:51:50|1147.75|1142.35|1146.7|1141.3|1147.75|1142.35|1146.7|1141.3|34
1656031920000|2022-06-24 00:52:00|1146.62|1141.22|1146.12|1140.72|1146.83|1141.43|1146.12|1140.72|30
1656031930000|2022-06-24 00:52:10|1146.18|1140.78|1145.83|1140.43|1146.27|1140.87|1145.83|1140.43|36
1656031940000|2022-06-24 00:52:20|1145.77|1140.37|1145.75|1140.35|1145.93|1140.53|1145.72|1140.32|26
1656031950000|2022-06-24 00:52:30|1145.72|1140.32|1145.23|1139.83|1145.74|1140.34|1145.18|1139.78|26
1656031960000|2022-06-24 00:52:40|1145.22|1139.82|1144.98|1139.58|1145.22|1139.82|1144.91|1139.51|27
1656031970000|2022-06-24 00:52:50|1144.94|1139.54|1145.34|1139.94|1145.35|1139.95|1144.72|1139.32|33
1656031980000|2022-06-24 00:53:00|1145.33|1139.93|1145.25|1139.85|1145.35|1139.95|1145.08|1139.68|32
1656031990000|2022-06-24 00:53:10|1145.24|1139.84|1145.12|1139.72|1145.33|1139.93|1145.08|1139.68|35
1656032000000|2022-06-24 00:53:20|1145.11|1139.71|1144.78|1139.38|1145.12|1139.72|1144.67|1139.27|30
1656032010000|2022-06-24 00:53:30|1144.74|1139.34|1144.54|1139.14|1144.97|1139.57|1144.52|1139.12|36
1656032020000|2022-06-24 00:53:40|1144.58|1139.18|1144.96|1139.56|1145.24|1139.84|1144.47|1139.07|35
1656032030000|2022-06-24 00:53:50|1144.94|1139.54|1145.07|1139.67|1145.16|1139.76|1144.92|1139.52|29
1656032040000|2022-06-24 00:54:00|1145.08|1139.68|1144.3|1138.9|1145.15|1139.75|1144.3|1138.9|30
1656032050000|2022-06-24 00:54:10|1144.23|1138.83|1143.88|1138.48|1144.48|1139.08|1143.85|1138.45|32
1656032060000|2022-06-24 00:54:20|1143.89|1138.49|1143.21|1137.81|1144.05|1138.65|1143.19|1137.79|33
1656032070000|2022-06-24 00:54:30|1143.1|1137.7|1143.95|1138.55|1143.99|1138.59|1142.99|1137.59|39
1656032080000|2022-06-24 00:54:40|1143.94|1138.54|1144.08|1138.68|1144.29|1138.89|1143.92|1138.52|32
1656032090000|2022-06-24 00:54:50|1144.07|1138.67|1145.35|1139.95|1145.35|1139.95|1144.07|1138.67|34
1656032100000|2022-06-24 00:55:00|1145.36|1139.96|1144.67|1139.27|1145.36|1139.96|1144.66|1139.26|31
1656032110000|2022-06-24 00:55:10|1144.65|1139.25|1144.69|1139.29|1144.72|1139.32|1144.62|1139.22|29
1656032120000|2022-06-24 00:55:20|1144.64|1139.24|1144.53|1139.13|1144.7|1139.3|1144.29|1138.89|30
1656032130000|2022-06-24 00:55:30|1144.55|1139.15|1144.32|1138.92|1144.6|1139.2|1144.24|1138.84|26
1656032140000|2022-06-24 00:55:40|1144.28|1138.88|1144.49|1139.09|1144.59|1139.19|1144.28|1138.88|33
1656032150000|2022-06-24 00:55:50|1144.4|1139|1144.63|1139.23|1144.66|1139.26|1144.1|1138.7|31
1656032160000|2022-06-24 00:56:00|1144.66|1139.26|1144.8|1139.4|1145|1139.6|1144.5|1139.1|33
1656032170000|2022-06-24 00:56:10|1144.97|1139.57|1145.07|1139.67|1145.07|1139.67|1144.84|1139.44|33
1656032180000|2022-06-24 00:56:20|1145.16|1139.76|1144.76|1139.36|1145.51|1140.11|1144.76|1139.36|32
1656032190000|2022-06-24 00:56:30|1144.74|1139.34|1144.97|1139.57|1145.4|1140|1144.73|1139.33|34
1656032200000|2022-06-24 00:56:40|1145.22|1139.82|1145.08|1139.68|1145.34|1139.94|1144.94|1139.54|28
1656032210000|2022-06-24 00:56:50|1145.09|1139.69|1145.16|1139.76|1145.16|1139.76|1144.92|1139.52|28
1656032220000|2022-06-24 00:57:00|1145.17|1139.77|1145.65|1140.25|1145.81|1140.41|1145.17|1139.77|33
1656032230000|2022-06-24 00:57:10|1145.63|1140.23|1146.24|1140.84|1146.32|1140.92|1145.41|1140.01|35
1656032240000|2022-06-24 00:57:20|1146.22|1140.82|1146.39|1140.99|1146.39|1140.99|1145.94|1140.54|27
1656032250000|2022-06-24 00:57:30|1146.36|1140.96|1145.28|1139.88|1146.36|1140.96|1145.24|1139.84|34
1656032260000|2022-06-24 00:57:40|1145.25|1139.85|1145.43|1140.03|1145.43|1140.03|1144.98|1139.58|34
1656032270000|2022-06-24 00:57:50|1145.41|1140.01|1145.71|1140.31|1146.01|1140.61|1145.07|1139.67|29
1656032280000|2022-06-24 00:58:00|1145.7|1140.3|1145.38|1139.98|1145.77|1140.37|1145.33|1139.93|26
1656032290000|2022-06-24 00:58:10|1145.35|1139.95|1145.37|1139.97|1145.55|1140.15|1145.25|1139.85|35
1656032300000|2022-06-24 00:58:20|1145.38|1139.98|1145.31|1139.91|1145.53|1140.13|1145.2|1139.8|32
1656032310000|2022-06-24 00:58:30|1145.26|1139.86|1145.52|1140.12|1145.56|1140.16|1144.82|1139.42|37
1656032320000|2022-06-24 00:58:40|1145.5|1140.1|1145.13|1139.73|1145.55|1140.15|1145.03|1139.63|25
1656032330000|2022-06-24 00:58:50|1145.18|1139.78|1145.36|1139.96|1145.36|1139.96|1145.15|1139.75|28
1656032340000|2022-06-24 00:59:00|1145.4|1140|1145.24|1139.84|1145.55|1140.15|1145.2|1139.8|33
1656032350000|2022-06-24 00:59:10|1145.23|1139.83|1145.02|1139.62|1145.26|1139.86|1144.87|1139.47|30
1656032360000|2022-06-24 00:59:20|1145|1139.6|1145.67|1140.27|1145.75|1140.35|1145|1139.6|32
1656032370000|2022-06-24 00:59:30|1145.69|1140.29|1145.88|1140.48|1146.07|1140.67|1145.69|1140.29|31
1656032380000|2022-06-24 00:59:40|1145.89|1140.49|1145.09|1139.69|1145.89|1140.49|1145.06|1139.66|28
1656032390000|2022-06-24 00:59:50|1145.1|1139.7|1145.14|1139.74|1145.31|1139.91|1145.02|1139.62|29
1656032400000|2022-06-24 01:00:00|1145.11|1139.71|1145.36|1139.96|1145.36|1139.96|1144.74|1139.34|33
1656032410000|2022-06-24 01:00:10|1145.32|1139.92|1144.49|1139.09|1145.56|1140.16|1144.39|1138.99|34
1656032420000|2022-06-24 01:00:20|1144.5|1139.1|1144.4|1139|1144.57|1139.17|1144.39|1138.99|28
1656032430000|2022-06-24 01:00:30|1144.46|1139.06|1144.49|1139.09|1144.68|1139.28|1144.31|1138.91|34
1656032440000|2022-06-24 01:00:40|1144.47|1139.07|1144.98|1139.58|1145.2|1139.8|1144.47|1139.07|30
1656032450000|2022-06-24 01:00:50|1145.01|1139.61|1145.03|1139.63|1145.07|1139.67|1144.66|1139.26|32
1656032460000|2022-06-24 01:01:00|1145.01|1139.61|1144.74|1139.34|1145.12|1139.72|1144.54|1139.14|28
1656032470000|2022-06-24 01:01:10|1144.89|1139.49|1145.52|1140.12|1145.6|1140.2|1144.87|1139.47|29
1656032480000|2022-06-24 01:01:20|1145.4|1140|1145|1139.6|1145.4|1140|1144.71|1139.31|33
1656032490000|2022-06-24 01:01:30|1144.9|1139.5|1144.85|1139.45|1145.19|1139.79|1144.85|1139.45|30
1656032500000|2022-06-24 01:01:40|1144.83|1139.43|1144.78|1139.38|1144.84|1139.44|1144.63|1139.23|34
1656032510000|2022-06-24 01:01:50|1144.76|1139.36|1145.02|1139.62|1145.02|1139.62|1144.65|1139.25|31
1656032520000|2022-06-24 01:02:00|1144.95|1139.55|1144.81|1139.41|1144.95|1139.55|1144.36|1138.96|33
1656032530000|2022-06-24 01:02:10|1144.87|1139.47|1145.08|1139.68|1145.23|1139.83|1144.74|1139.34|34
1656032540000|2022-06-24 01:02:20|1145.09|1139.69|1144.73|1139.33|1145.24|1139.84|1144.61|1139.21|35
1656032550000|2022-06-24 01:02:30|1144.67|1139.27|1144.42|1139.02|1144.75|1139.35|1144.19|1138.79|26
1656032560000|2022-06-24 01:02:40|1144.28|1138.88|1143.8|1138.4|1144.34|1138.94|1143.8|1138.4|31
1656032570000|2022-06-24 01:02:50|1143.75|1138.35|1143.81|1138.41|1143.83|1138.43|1143.69|1138.29|29
1656032580000|2022-06-24 01:03:00|1143.84|1138.44|1143.53|1138.13|1144.27|1138.87|1143.51|1138.11|32
1656032590000|2022-06-24 01:03:10|1143.5|1138.1|1143.67|1138.27|1143.7|1138.3|1143.4|1138|26
1656032600000|2022-06-24 01:03:20|1143.71|1138.31|1143.7|1138.3|1143.76|1138.36|1143.44|1138.04|27
1656032610000|2022-06-24 01:03:30|1143.73|1138.33|1143.49|1138.09|1143.83|1138.43|1143.24|1137.84|31
1656032620000|2022-06-24 01:03:40|1143.36|1137.96|1143.63|1138.23|1143.63|1138.23|1143.36|1137.96|35
1656032630000|2022-06-24 01:03:50|1143.64|1138.24|1143.39|1137.99|1143.88|1138.48|1143.37|1137.97|28
1656032640000|2022-06-24 01:04:00|1143.46|1138.06|1144.35|1138.95|1144.47|1139.07|1143.46|1138.06|33
1656032650000|2022-06-24 01:04:10|1144.61|1139.21|1144.91|1139.51|1144.91|1139.51|1144.27|1138.87|28
1656032660000|2022-06-24 01:04:20|1144.93|1139.53|1143.96|1138.56|1144.93|1139.53|1143.93|1138.53|38
1656032670000|2022-06-24 01:04:30|1143.94|1138.54|1144.39|1138.99|1144.44|1139.04|1143.94|1138.54|30
1656032680000|2022-06-24 01:04:40|1144.41|1139.01|1144.21|1138.81|1144.46|1139.06|1144.21|1138.81|30
1656032690000|2022-06-24 01:04:50|1144.34|1138.94|1144.67|1139.27|1144.68|1139.28|1144.21|1138.81|29
1656032700000|2022-06-24 01:05:00|1144.66|1139.26|1144.61|1139.21|1144.94|1139.54|1144.51|1139.11|33
1656032710000|2022-06-24 01:05:10|1144.63|1139.23|1144.56|1139.16|1145.51|1140.11|1144.56|1139.16|36
1656032720000|2022-06-24 01:05:20|1144.62|1139.22|1144.73|1139.33|1144.76|1139.36|1144.6|1139.2|27
1656032730000|2022-06-24 01:05:30|1144.62|1139.22|1145.12|1139.72|1145.12|1139.72|1144.58|1139.18|31
1656032740000|2022-06-24 01:05:40|1145.07|1139.67|1145.27|1139.87|1145.28|1139.88|1144.76|1139.36|37
1656032750000|2022-06-24 01:05:50|1145.33|1139.93|1144.68|1139.28|1145.33|1139.93|1144.58|1139.18|34
1656032760000|2022-06-24 01:06:00|1144.67|1139.27|1144|1138.6|1144.71|1139.31|1143.96|1138.56|32
1656032770000|2022-06-24 01:06:10|1143.98|1138.58|1143.92|1138.52|1144.3|1138.9|1143.77|1138.37|31
1656032780000|2022-06-24 01:06:20|1143.94|1138.54|1144.33|1138.93|1144.63|1139.23|1143.93|1138.53|36
1656032790000|2022-06-24 01:06:30|1144.35|1138.95|1144.06|1138.66|1144.49|1139.09|1144.06|1138.66|27
1656032800000|2022-06-24 01:06:40|1144.09|1138.69|1144.43|1139.03|1144.51|1139.11|1144.09|1138.69|35
1656032810000|2022-06-24 01:06:50|1144.41|1139.01|1144.57|1139.17|1144.63|1139.23|1144.39|1138.99|29
1656032820000|2022-06-24 01:07:00|1144.58|1139.18|1144.57|1139.17|1144.86|1139.46|1144.57|1139.17|32
1656032830000|2022-06-24 01:07:10|1144.47|1139.07|1143.89|1138.49|1144.47|1139.07|1143.8|1138.4|34
1656032840000|2022-06-24 01:07:20|1144|1138.6|1144.36|1138.96|1144.5|1139.1|1144|1138.6|29
1656032850000|2022-06-24 01:07:30|1144.44|1139.04|1144.76|1139.36|1144.92|1139.52|1144.32|1138.92|33
1656032860000|2022-06-24 01:07:40|1144.73|1139.33|1144.91|1139.51|1144.97|1139.57|1144.72|1139.32|29
1656032870000|2022-06-24 01:07:50|1144.92|1139.52|1145.11|1139.71|1145.18|1139.78|1144.89|1139.49|29
1656032880000|2022-06-24 01:08:00|1145.1|1139.7|1146.36|1140.96|1146.42|1141.02|1145.1|1139.7|36
1656032890000|2022-06-24 01:08:10|1146.33|1140.93|1146.28|1140.88|1146.43|1141.03|1145.86|1140.46|33
1656032900000|2022-06-24 01:08:20|1146.2|1140.8|1146.12|1140.72|1146.24|1140.84|1145.82|1140.42|29
1656032910000|2022-06-24 01:08:30|1146.11|1140.71|1146.19|1140.79|1146.32|1140.92|1146.07|1140.67|32
1656032920000|2022-06-24 01:08:40|1146.22|1140.82|1146.2|1140.8|1146.3|1140.9|1145.91|1140.51|34
1656032930000|2022-06-24 01:08:50|1146.29|1140.89|1147.08|1141.68|1147.08|1141.68|1146.29|1140.89|36
1656032940000|2022-06-24 01:09:00|1147.01|1141.61|1148.61|1143.21|1149.11|1143.71|1146.81|1141.41|32
1656032950000|2022-06-24 01:09:10|1148.6|1143.2|1149.72|1144.32|1149.72|1144.32|1148.59|1143.19|35
1656032960000|2022-06-24 01:09:20|1149.7|1144.3|1149.68|1144.28|1149.92|1144.52|1149.48|1144.08|38
1656032970000|2022-06-24 01:09:30|1149.62|1144.22|1149.22|1143.82|1149.62|1144.22|1148.85|1143.45|34
1656032980000|2022-06-24 01:09:40|1149.2|1143.8|1148.48|1143.08|1149.37|1143.97|1148.29|1142.89|33
1656032990000|2022-06-24 01:09:50|1148.56|1143.16|1148.99|1143.59|1148.99|1143.59|1148.56|1143.16|32
1656033000000|2022-06-24 01:10:00|1149|1143.6|1149.14|1143.74|1149.14|1143.74|1148.61|1143.21|36
1656033010000|2022-06-24 01:10:10|1149.12|1143.72|1149.54|1144.14|1149.76|1144.36|1149.12|1143.72|35
1656033020000|2022-06-24 01:10:20|1149.52|1144.12|1149.4|1144|1149.65|1144.25|1149.36|1143.96|36
1656033030000|2022-06-24 01:10:30|1149.33|1143.93|1150.05|1144.65|1150.05|1144.65|1149.33|1143.93|34
1656033040000|2022-06-24 01:10:40|1149.99|1144.59|1150.77|1145.37|1150.8|1145.4|1149.9|1144.5|34
1656033050000|2022-06-24 01:10:50|1150.78|1145.38|1151.8|1146.4|1152.06|1146.66|1150.75|1145.35|31
1656033060000|2022-06-24 01:11:00|1151.78|1146.38|1151.74|1146.34|1151.81|1146.41|1151.52|1146.12|35
1656033070000|2022-06-24 01:11:10|1151.71|1146.31|1153.12|1147.72|1153.14|1147.74|1151.7|1146.3|33
1656033080000|2022-06-24 01:11:20|1153.06|1147.66|1152.23|1146.83|1153.06|1147.66|1152.23|1146.83|35
1656033090000|2022-06-24 01:11:30|1152.24|1146.84|1152.43|1147.03|1152.48|1147.08|1152.12|1146.72|35
1656033100000|2022-06-24 01:11:40|1152.42|1147.02|1152.48|1147.08|1152.59|1147.19|1152.4|1147|29
1656033110000|2022-06-24 01:11:50|1152.49|1147.09|1152.47|1147.07|1152.58|1147.18|1152.21|1146.81|34
1656033120000|2022-06-24 01:12:00|1152.41|1147.01|1152.55|1147.15|1152.71|1147.31|1152.29|1146.89|33
1656033130000|2022-06-24 01:12:10|1152.58|1147.18|1152.34|1146.94|1152.58|1147.18|1151.97|1146.57|35
1656033140000|2022-06-24 01:12:20|1152.47|1147.07|1152.08|1146.68|1152.51|1147.11|1151.92|1146.52|34
1656033150000|2022-06-24 01:12:30|1152.2|1146.8|1151.71|1146.31|1152.21|1146.81|1151.71|1146.31|34
1656033160000|2022-06-24 01:12:40|1151.66|1146.26|1152.03|1146.63|1152.31|1146.91|1151.54|1146.14|34
1656033170000|2022-06-24 01:12:50|1152.02|1146.62|1150.21|1144.81|1152.18|1146.78|1150.06|1144.66|36
1656033180000|2022-06-24 01:13:00|1150.19|1144.79|1150.43|1145.03|1150.47|1145.07|1150.13|1144.73|32
1656033190000|2022-06-24 01:13:10|1150.58|1145.18|1151.11|1145.71|1151.61|1146.21|1150.57|1145.17|30
1656033200000|2022-06-24 01:13:20|1151.1|1145.7|1150.97|1145.57|1151.36|1145.96|1150.97|1145.57|35
1656033210000|2022-06-24 01:13:30|1151.03|1145.63|1151.49|1146.09|1151.75|1146.35|1150.96|1145.56|35
1656033220000|2022-06-24 01:13:40|1151.44|1146.04|1150.93|1145.53|1151.45|1146.05|1150.93|1145.53|33
1656033230000|2022-06-24 01:13:50|1150.87|1145.47|1150.63|1145.23|1150.87|1145.47|1150.55|1145.15|31
1656033240000|2022-06-24 01:14:00|1150.48|1145.08|1150.3|1144.9|1150.57|1145.17|1150.11|1144.71|36
1656033250000|2022-06-24 01:14:10|1150.36|1144.96|1150.43|1145.03|1150.49|1145.09|1150.29|1144.89|32
1656033260000|2022-06-24 01:14:20|1150.4|1145|1151.05|1145.65|1151.17|1145.77|1150.37|1144.97|34
1656033270000|2022-06-24 01:14:30|1151.04|1145.64|1150.92|1145.52|1151.08|1145.68|1150.85|1145.45|29
1656033280000|2022-06-24 01:14:40|1150.91|1145.51|1150.96|1145.56|1151.36|1145.96|1150.85|1145.45|35
1656033290000|2022-06-24 01:14:50|1150.99|1145.59|1150.93|1145.53|1151.07|1145.67|1150.5|1145.1|36
1656033300000|2022-06-24 01:15:00|1150.91|1145.51|1150.67|1145.27|1151.67|1146.27|1150.61|1145.21|38
1656033310000|2022-06-24 01:15:10|1150.68|1145.28|1150.37|1144.97|1150.93|1145.53|1150.31|1144.91|32
1656033320000|2022-06-24 01:15:20|1150.35|1144.95|1150.23|1144.83|1150.46|1145.06|1150.22|1144.82|31
1656033330000|2022-06-24 01:15:30|1150.31|1144.91|1150.07|1144.67|1150.34|1144.94|1149.81|1144.41|36
1656033340000|2022-06-24 01:15:40|1150.1|1144.7|1150.38|1144.98|1150.38|1144.98|1150.03|1144.63|31
1656033350000|2022-06-24 01:15:50|1150.26|1144.86|1150.35|1144.95|1150.69|1145.29|1150.08|1144.68|32
1656033360000|2022-06-24 01:16:00|1150.36|1144.96|1150.16|1144.76|1150.36|1144.96|1149.91|1144.51|36
1656033370000|2022-06-24 01:16:10|1150.19|1144.79|1149.87|1144.47|1150.21|1144.81|1149.39|1143.99|35
1656033380000|2022-06-24 01:16:20|1149.89|1144.49|1149.65|1144.25|1149.89|1144.49|1149.65|1144.25|30
1656033390000|2022-06-24 01:16:30|1149.68|1144.28|1149.41|1144.01|1149.7|1144.3|1149.23|1143.83|31
1656033400000|2022-06-24 01:16:40|1149.53|1144.13|1149.93|1144.53|1150.28|1144.88|1149.46|1144.06|35
1656033410000|2022-06-24 01:16:50|1149.98|1144.58|1150.51|1145.11|1150.55|1145.15|1149.73|1144.33|30
1656033420000|2022-06-24 01:17:00|1150.52|1145.12|1150.84|1145.44|1150.85|1145.45|1150.08|1144.68|30
1656033430000|2022-06-24 01:17:10|1150.96|1145.56|1151.63|1146.23|1151.63|1146.23|1150.96|1145.56|31
1656033440000|2022-06-24 01:17:20|1151.72|1146.32|1152.01|1146.61|1152.01|1146.61|1151.35|1145.95|37
1656033450000|2022-06-24 01:17:30|1152.09|1146.69|1153.35|1147.95|1153.35|1147.95|1152.01|1146.61|27
1656033460000|2022-06-24 01:17:40|1153.33|1147.93|1154.1|1148.7|1155.24|1149.84|1153.31|1147.91|35
1656033470000|2022-06-24 01:17:50|1154.03|1148.63|1153.94|1148.54|1154.29|1148.89|1153.93|1148.53|32
1656033480000|2022-06-24 01:18:00|1153.93|1148.53|1153.75|1148.35|1153.93|1148.53|1153.38|1147.98|38
1656033490000|2022-06-24 01:18:10|1153.92|1148.52|1155.26|1149.86|1155.36|1149.96|1153.89|1148.49|36
1656033500000|2022-06-24 01:18:20|1155.27|1149.87|1155.98|1150.58|1156.13|1150.73|1154.77|1149.37|37
1656033510000|2022-06-24 01:18:30|1155.89|1150.49|1155.73|1150.33|1155.92|1150.52|1155.47|1150.07|39
1656033520000|2022-06-24 01:18:40|1155.74|1150.34|1154.27|1148.87|1155.77|1150.37|1154.08|1148.68|35
1656033530000|2022-06-24 01:18:50|1154.24|1148.84|1153.92|1148.52|1154.51|1149.11|1153.92|1148.52|31
1656033540000|2022-06-24 01:19:00|1154.07|1148.67|1153.63|1148.23|1154.19|1148.79|1153.57|1148.17|29
1656033550000|2022-06-24 01:19:10|1153.61|1148.21|1152.87|1147.47|1153.61|1148.21|1152.79|1147.39|33
1656033560000|2022-06-24 01:19:20|1152.89|1147.49|1152.55|1147.15|1153.03|1147.63|1152.42|1147.02|33
1656033570000|2022-06-24 01:19:30|1152.5|1147.1|1152.87|1147.47|1152.97|1147.57|1152.22|1146.82|34
1656033580000|2022-06-24 01:19:40|1152.86|1147.46|1153.35|1147.95|1153.5|1148.1|1152.7|1147.3|31
1656033590000|2022-06-24 01:19:50|1153.36|1147.96|1153.25|1147.85|1153.42|1148.02|1153.2|1147.8|36
1656033600000|2022-06-24 01:20:00|1153.36|1147.96|1153.81|1148.41|1153.82|1148.42|1153.29|1147.89|32
1656033610000|2022-06-24 01:20:10|1153.83|1148.43|1153.76|1148.36|1153.91|1148.51|1153.55|1148.15|34
1656033620000|2022-06-24 01:20:20|1153.78|1148.38|1154.18|1148.78|1154.35|1148.95|1153.74|1148.34|37
1656033630000|2022-06-24 01:20:30|1154.2|1148.8|1153.99|1148.59|1154.2|1148.8|1153.76|1148.36|31
1656033640000|2022-06-24 01:20:40|1153.92|1148.52|1154.22|1148.82|1154.3|1148.9|1153.88|1148.48|36
1656033650000|2022-06-24 01:20:50|1154.19|1148.79|1155.69|1150.29|1155.69|1150.29|1154.19|1148.79|34
1656033660000|2022-06-24 01:21:00|1155.6|1150.2|1155.47|1150.07|1155.9|1150.5|1155.41|1150.01|35
1656033670000|2022-06-24 01:21:10|1155.44|1150.04|1155.45|1150.05|1155.61|1150.21|1155.38|1149.98|34
1656033680000|2022-06-24 01:21:20|1155.44|1150.04|1156.44|1151.04|1156.45|1151.05|1155.44|1150.04|33
1656033690000|2022-06-24 01:21:30|1156.53|1151.13|1157.03|1151.63|1157.05|1151.65|1156.19|1150.79|33
1656033700000|2022-06-24 01:21:40|1157.01|1151.61|1157.16|1151.76|1157.17|1151.77|1157.01|1151.61|28
1656033710000|2022-06-24 01:21:50|1157.03|1151.63|1156.31|1150.91|1157.03|1151.63|1156.31|1150.91|38
1656033720000|2022-06-24 01:22:00|1156.22|1150.82|1156.71|1151.31|1156.75|1151.35|1155.99|1150.59|35
1656033730000|2022-06-24 01:22:10|1156.61|1151.21|1156.41|1151.01|1156.93|1151.53|1156.22|1150.82|33
1656033740000|2022-06-24 01:22:20|1156.46|1151.06|1156.85|1151.45|1156.85|1151.45|1156.39|1150.99|34
1656033750000|2022-06-24 01:22:30|1156.77|1151.37|1157.29|1151.89|1157.29|1151.89|1156.51|1151.11|37
1656033760000|2022-06-24 01:22:40|1157.32|1151.92|1157.11|1151.71|1157.5|1152.1|1156.97|1151.57|28
1656033770000|2022-06-24 01:22:50|1157.24|1151.84|1157.4|1152|1157.84|1152.44|1156.97|1151.57|29
1656033780000|2022-06-24 01:23:00|1157.45|1152.05|1157.7|1152.3|1157.74|1152.34|1157.45|1152.05|31
1656033790000|2022-06-24 01:23:10|1157.72|1152.32|1157.32|1151.92|1157.73|1152.33|1157.26|1151.86|34
1656033800000|2022-06-24 01:23:20|1157.28|1151.88|1157.38|1151.98|1157.57|1152.17|1156.85|1151.45|37
1656033810000|2022-06-24 01:23:30|1157.35|1151.95|1157.64|1152.24|1157.73|1152.33|1157.02|1151.62|31
1656033820000|2022-06-24 01:23:40|1157.73|1152.33|1157.86|1152.46|1157.95|1152.55|1157.63|1152.23|35
1656033830000|2022-06-24 01:23:50|1157.91|1152.51|1158.72|1153.32|1159.54|1154.14|1157.91|1152.51|35
1656033840000|2022-06-24 01:24:00|1158.58|1153.18|1158.58|1153.18|1159.08|1153.68|1158.53|1153.13|31
1656033850000|2022-06-24 01:24:10|1158.56|1153.16|1158.75|1153.35|1158.96|1153.56|1158.54|1153.14|33
1656033860000|2022-06-24 01:24:20|1158.76|1153.36|1158.47|1153.07|1158.78|1153.38|1158.18|1152.78|33
1656033870000|2022-06-24 01:24:30|1158.48|1153.08|1158.34|1152.94|1158.58|1153.18|1158.19|1152.79|36
1656033880000|2022-06-24 01:24:40|1158.36|1152.96|1158.71|1153.31|1158.84|1153.44|1158.21|1152.81|37
1656033890000|2022-06-24 01:24:50|1158.8|1153.4|1158.71|1153.31|1158.8|1153.4|1158.58|1153.18|32
1656033900000|2022-06-24 01:25:00|1158.72|1153.32|1158.89|1153.49|1158.89|1153.49|1158.34|1152.94|34
1656033910000|2022-06-24 01:25:10|1158.82|1153.42|1160.1|1154.7|1160.1|1154.7|1158.82|1153.42|33
1656033920000|2022-06-24 01:25:20|1159.94|1154.54|1164.08|1158.68|1164.27|1158.87|1159.94|1154.54|36
1656033930000|2022-06-24 01:25:30|1163.9|1158.5|1161.97|1156.57|1163.9|1158.5|1161.96|1156.56|38
1656033940000|2022-06-24 01:25:40|1161.81|1156.41|1163|1157.6|1163.73|1158.33|1161.81|1156.41|36
1656033950000|2022-06-24 01:25:50|1163.02|1157.62|1163.87|1158.47|1163.87|1158.47|1162.65|1157.25|37
1656033960000|2022-06-24 01:26:00|1163.94|1158.54|1163.13|1157.73|1164.4|1159|1163.13|1157.73|38
1656033970000|2022-06-24 01:26:10|1162.93|1157.53|1162.57|1157.17|1163.18|1157.78|1162.44|1157.04|35
1656033980000|2022-06-24 01:26:20|1162.47|1157.07|1161.96|1156.56|1162.47|1157.07|1161.95|1156.55|37
1656033990000|2022-06-24 01:26:30|1161.99|1156.59|1160.91|1155.51|1162.05|1156.65|1160.61|1155.21|39
1656034000000|2022-06-24 01:26:40|1160.89|1155.49|1160.53|1155.13|1160.89|1155.49|1160.04|1154.64|35
1656034010000|2022-06-24 01:26:50|1160.6|1155.2|1160.64|1155.24|1160.81|1155.41|1160.3|1154.9|32
1656034020000|2022-06-24 01:27:00|1160.62|1155.22|1160.63|1155.23|1160.76|1155.36|1160.16|1154.76|35
1656034030000|2022-06-24 01:27:10|1160.68|1155.28|1160.02|1154.62|1160.68|1155.28|1159.96|1154.56|35
1656034040000|2022-06-24 01:27:20|1160.01|1154.61|1160.17|1154.77|1160.53|1155.13|1159.95|1154.55|34
1656034050000|2022-06-24 01:27:30|1160.27|1154.87|1159.96|1154.56|1160.53|1155.13|1159.63|1154.23|38
1656034060000|2022-06-24 01:27:40|1159.94|1154.54|1159.54|1154.14|1159.99|1154.59|1159.34|1153.94|31
1656034070000|2022-06-24 01:27:50|1159.52|1154.12|1159.48|1154.08|1159.63|1154.23|1159.08|1153.68|36
1656034080000|2022-06-24 01:28:00|1159.47|1154.07|1157.75|1152.35|1159.47|1154.07|1157.51|1152.11|38
1656034090000|2022-06-24 01:28:10|1157.6|1152.2|1157.75|1152.35|1157.91|1152.51|1157.53|1152.13|30
1656034100000|2022-06-24 01:28:20|1157.74|1152.34|1158.01|1152.61|1158.09|1152.69|1157.63|1152.23|35
1656034110000|2022-06-24 01:28:30|1157.97|1152.57|1157.37|1151.97|1158.17|1152.77|1157.36|1151.96|36
1656034120000|2022-06-24 01:28:40|1157.36|1151.96|1157.39|1151.99|1157.51|1152.11|1157.23|1151.83|27
1656034130000|2022-06-24 01:28:50|1157.34|1151.94|1157.56|1152.16|1157.99|1152.59|1157.34|1151.94|31
1656034140000|2022-06-24 01:29:00|1157.52|1152.12|1159.22|1153.82|1159.22|1153.82|1157.46|1152.06|35
1656034150000|2022-06-24 01:29:10|1159.36|1153.96|1158.48|1153.08|1159.36|1153.96|1158.45|1153.05|35
1656034160000|2022-06-24 01:29:20|1158.27|1152.87|1158.13|1152.73|1158.86|1153.46|1157.94|1152.54|36
1656034170000|2022-06-24 01:29:30|1158.17|1152.77|1157.9|1152.5|1158.24|1152.84|1157.9|1152.5|27
1656034180000|2022-06-24 01:29:40|1157.94|1152.54|1157.8|1152.4|1158.04|1152.64|1157.8|1152.4|30
1656034190000|2022-06-24 01:29:50|1157.75|1152.35|1157.66|1152.26|1157.75|1152.35|1157.46|1152.06|35
1656034200000|2022-06-24 01:30:00|1157.72|1152.32|1157.94|1152.54|1158.09|1152.69|1157.47|1152.07|36
1656034210000|2022-06-24 01:30:10|1157.87|1152.47|1157.84|1152.44|1157.87|1152.47|1157.39|1151.99|33
1656034220000|2022-06-24 01:30:20|1158.85|1153.45|1159.49|1154.09|1159.49|1154.09|1158.75|1153.35|34
1656034230000|2022-06-24 01:30:30|1159.33|1153.93|1159.36|1153.96|1159.59|1154.19|1159.21|1153.81|34
1656034240000|2022-06-24 01:30:40|1159.44|1154.04|1159.54|1154.14|1159.56|1154.16|1159.4|1154|28
1656034250000|2022-06-24 01:30:50|1159.57|1154.17|1160.07|1154.67|1160.07|1154.67|1159.53|1154.13|36
1656034260000|2022-06-24 01:31:00|1160.05|1154.65|1160.28|1154.88|1161.03|1155.63|1160.05|1154.65|34
1656034270000|2022-06-24 01:31:10|1160.26|1154.86|1159.97|1154.57|1160.33|1154.93|1159.91|1154.51|34
1656034280000|2022-06-24 01:31:20|1160.01|1154.61|1160.15|1154.75|1160.41|1155.01|1159.94|1154.54|36
1656034290000|2022-06-24 01:31:30|1160.21|1154.81|1159.41|1154.01|1160.21|1154.81|1159.4|1154|35
1656034300000|2022-06-24 01:31:40|1159.45|1154.05|1159.64|1154.24|1159.71|1154.31|1159.45|1154.05|32
1656034310000|2022-06-24 01:31:50|1159.54|1154.14|1159.43|1154.03|1159.66|1154.26|1159.24|1153.84|34
1656034320000|2022-06-24 01:32:00|1159.29|1153.89|1159.31|1153.91|1159.61|1154.21|1159.29|1153.89|30
1656034330000|2022-06-24 01:32:10|1159.33|1153.93|1159.81|1154.41|1159.82|1154.42|1159.2|1153.8|34
1656034340000|2022-06-24 01:32:20|1159.78|1154.38|1159.86|1154.46|1159.96|1154.56|1159.68|1154.28|31
1656034350000|2022-06-24 01:32:30|1159.85|1154.45|1160.67|1155.27|1160.67|1155.27|1159.85|1154.45|30
1656034360000|2022-06-24 01:32:40|1160.71|1155.31|1161.12|1155.72|1161.12|1155.72|1160.63|1155.23|28
1656034370000|2022-06-24 01:32:50|1161.06|1155.66|1160.81|1155.41|1161.58|1156.18|1160.81|1155.41|36
1656034380000|2022-06-24 01:33:00|1160.76|1155.36|1161.38|1155.98|1161.42|1156.02|1160.71|1155.31|34
1656034390000|2022-06-24 01:33:10|1161.37|1155.97|1161.81|1156.41|1161.84|1156.44|1161.37|1155.97|32
1656034400000|2022-06-24 01:33:20|1161.84|1156.44|1162.3|1156.9|1162.35|1156.95|1161.83|1156.43|37
1656034410000|2022-06-24 01:33:30|1162.34|1156.94|1162.85|1157.45|1162.85|1157.45|1161.82|1156.42|38
1656034420000|2022-06-24 01:33:40|1162.84|1157.44|1163.18|1157.78|1163.47|1158.07|1162.67|1157.27|32
1656034430000|2022-06-24 01:33:50|1163.1|1157.7|1163.71|1158.31|1163.71|1158.31|1162.83|1157.43|32
1656034440000|2022-06-24 01:34:00|1163.56|1158.16|1162.69|1157.29|1164.04|1158.64|1162.69|1157.29|37
1656034450000|2022-06-24 01:34:10|1162.81|1157.41|1162.38|1156.98|1162.81|1157.41|1162.37|1156.97|30
1656034460000|2022-06-24 01:34:20|1162.36|1156.96|1162.48|1157.08|1162.52|1157.12|1162.1|1156.7|35
1656034470000|2022-06-24 01:34:30|1162.47|1157.07|1162.25|1156.85|1162.47|1157.07|1162.24|1156.84|33
1656034480000|2022-06-24 01:34:40|1162.22|1156.82|1162.21|1156.81|1162.39|1156.99|1161.88|1156.48|35
1656034490000|2022-06-24 01:34:50|1162.23|1156.83|1162.28|1156.88|1162.47|1157.07|1162.13|1156.73|36
1656034500000|2022-06-24 01:35:00|1162.37|1156.97|1162.65|1157.25|1162.91|1157.51|1162.34|1156.94|31
1656034510000|2022-06-24 01:35:10|1162.61|1157.21|1162.32|1156.92|1162.68|1157.28|1162.24|1156.84|34
1656034520000|2022-06-24 01:35:20|1162.35|1156.95|1162.61|1157.21|1162.67|1157.27|1162.31|1156.91|30
1656034530000|2022-06-24 01:35:30|1162.64|1157.24|1162.55|1157.15|1162.66|1157.26|1162.35|1156.95|37
1656034540000|2022-06-24 01:35:40|1162.45|1157.05|1161.11|1155.71|1162.86|1157.46|1161.11|1155.71|32
1656034550000|2022-06-24 01:35:50|1161.09|1155.69|1160.27|1154.87|1161.09|1155.69|1159.95|1154.55|33
1656034560000|2022-06-24 01:36:00|1160.29|1154.89|1160.76|1155.36|1160.76|1155.36|1160.29|1154.89|32
1656034570000|2022-06-24 01:36:10|1160.84|1155.44|1160.78|1155.38|1160.84|1155.44|1160.47|1155.07|35
1656034580000|2022-06-24 01:36:20|1161.01|1155.61|1160.62|1155.22|1161.11|1155.71|1160.59|1155.19|32
1656034590000|2022-06-24 01:36:30|1160.53|1155.13|1160.49|1155.09|1160.58|1155.18|1160.38|1154.98|30
1656034600000|2022-06-24 01:36:40|1160.5|1155.1|1160.6|1155.2|1160.76|1155.36|1160.46|1155.06|23
1656034610000|2022-06-24 01:36:50|1160.56|1155.16|1160.78|1155.38|1160.83|1155.43|1160.54|1155.14|33
1656034620000|2022-06-24 01:37:00|1160.75|1155.35|1161.33|1155.93|1161.44|1156.04|1160.72|1155.32|36
1656034630000|2022-06-24 01:37:10|1161.44|1156.04|1161.03|1155.63|1161.44|1156.04|1160.77|1155.37|35
1656034640000|2022-06-24 01:37:20|1161.13|1155.73|1161.01|1155.61|1161.28|1155.88|1160.95|1155.55|28
1656034650000|2022-06-24 01:37:30|1160.94|1155.54|1160.86|1155.46|1161.12|1155.72|1160.86|1155.46|33
1656034660000|2022-06-24 01:37:40|1160.85|1155.45|1160.94|1155.54|1161.05|1155.65|1160.55|1155.15|34
1656034670000|2022-06-24 01:37:50|1160.84|1155.44|1160.5|1155.1|1160.94|1155.54|1160.32|1154.92|33
1656034680000|2022-06-24 01:38:00|1160.73|1155.33|1160.51|1155.11|1160.78|1155.38|1160.45|1155.05|32
1656034690000|2022-06-24 01:38:10|1160.59|1155.19|1160.33|1154.93|1160.97|1155.57|1160.33|1154.93|33
1656034700000|2022-06-24 01:38:20|1160.3|1154.9|1160|1154.6|1160.44|1155.04|1160|1154.6|29
1656034710000|2022-06-24 01:38:30|1159.98|1154.58|1159.33|1153.93|1159.99|1154.59|1159.24|1153.84|26
1656034720000|2022-06-24 01:38:40|1159.24|1153.84|1158.95|1153.55|1159.31|1153.91|1158.84|1153.44|26
1656034730000|2022-06-24 01:38:50|1158.91|1153.51|1159.15|1153.75|1159.32|1153.92|1158.89|1153.49|31
1656034740000|2022-06-24 01:39:00|1159.1|1153.7|1158.79|1153.39|1159.15|1153.75|1158.71|1153.31|30
1656034750000|2022-06-24 01:39:10|1158.84|1153.44|1159.19|1153.79|1159.19|1153.79|1158.73|1153.33|25
1656034760000|2022-06-24 01:39:20|1159.17|1153.77|1159.78|1154.38|1159.78|1154.38|1159.16|1153.76|29
1656034770000|2022-06-24 01:39:30|1159.82|1154.42|1158.78|1153.38|1159.84|1154.44|1158.78|1153.38|32
1656034780000|2022-06-24 01:39:40|1158.76|1153.36|1158.92|1153.52|1158.92|1153.52|1158.65|1153.25|27
1656034790000|2022-06-24 01:39:50|1159.04|1153.64|1158.98|1153.58|1159.04|1153.64|1158.87|1153.47|26
1656034800000|2022-06-24 01:40:00|1158.97|1153.57|1158.5|1153.1|1159.19|1153.79|1158.5|1153.1|37
1656034810000|2022-06-24 01:40:10|1158.48|1153.08|1157.57|1152.17|1158.53|1153.13|1157.27|1151.87|34
1656034820000|2022-06-24 01:40:20|1157.53|1152.13|1157.38|1151.98|1157.72|1152.32|1157.18|1151.78|28
1656034830000|2022-06-24 01:40:30|1157.43|1152.03|1156.9|1151.5|1157.43|1152.03|1156.81|1151.41|31
1656034840000|2022-06-24 01:40:40|1156.86|1151.46|1156.94|1151.54|1157.21|1151.81|1156.84|1151.44|31
1656034850000|2022-06-24 01:40:50|1156.95|1151.55|1156.49|1151.09|1156.99|1151.59|1156.49|1151.09|27
1656034860000|2022-06-24 01:41:00|1156.48|1151.08|1156.86|1151.46|1156.9|1151.5|1156.24|1150.84|34
1656034870000|2022-06-24 01:41:10|1156.83|1151.43|1156.9|1151.5|1157.14|1151.74|1156.81|1151.41|33
1656034880000|2022-06-24 01:41:20|1156.89|1151.49|1156.71|1151.31|1156.89|1151.49|1156.47|1151.07|37
1656034890000|2022-06-24 01:41:30|1156.77|1151.37|1157.03|1151.63|1157.12|1151.72|1156.77|1151.37|35
1656034900000|2022-06-24 01:41:40|1157.06|1151.66|1157.17|1151.77|1157.27|1151.87|1156.64|1151.24|34
1656034910000|2022-06-24 01:41:50|1157.13|1151.73|1156.43|1151.03|1157.14|1151.74|1156.3|1150.9|28
1656034920000|2022-06-24 01:42:00|1156.48|1151.08|1157.05|1151.65|1157.09|1151.69|1156.48|1151.08|36
1656034930000|2022-06-24 01:42:10|1157.1|1151.7|1157.71|1152.31|1157.86|1152.46|1157.1|1151.7|34
1656034940000|2022-06-24 01:42:20|1157.7|1152.3|1157.02|1151.62|1157.7|1152.3|1156.92|1151.52|28
1656034950000|2022-06-24 01:42:30|1156.89|1151.49|1156.52|1151.12|1156.95|1151.55|1156.52|1151.12|31
1656034960000|2022-06-24 01:42:40|1156.46|1151.06|1156.75|1151.35|1156.75|1151.35|1156.32|1150.92|33
1656034970000|2022-06-24 01:42:50|1156.74|1151.34|1156.43|1151.03|1156.78|1151.38|1156.42|1151.02|33
1656034980000|2022-06-24 01:43:00|1156.45|1151.05|1156.43|1151.03|1156.45|1151.05|1156.32|1150.92|21
1656034990000|2022-06-24 01:43:10|1156.41|1151.01|1156.41|1151.01|1156.42|1151.02|1156.32|1150.92|20
1656035000000|2022-06-24 01:43:20|1156.4|1151|1156.62|1151.22|1156.95|1151.55|1156.4|1151|30
1656035010000|2022-06-24 01:43:30|1156.77|1151.37|1157.05|1151.65|1157.09|1151.69|1156.74|1151.34|28
1656035020000|2022-06-24 01:43:40|1157.07|1151.67|1157.41|1152.01|1157.41|1152.01|1156.92|1151.52|33
1656035030000|2022-06-24 01:43:50|1157.44|1152.04|1158.01|1152.61|1158.04|1152.64|1157.36|1151.96|33
1656035040000|2022-06-24 01:44:00|1157.99|1152.59|1157.82|1152.42|1158.18|1152.78|1157.67|1152.27|33
1656035050000|2022-06-24 01:44:10|1157.81|1152.41|1158.01|1152.61|1158.01|1152.61|1157.77|1152.37|31
1656035060000|2022-06-24 01:44:20|1157.94|1152.54|1156.47|1151.07|1158|1152.6|1156.47|1151.07|31
1656035070000|2022-06-24 01:44:30|1156.41|1151.01|1155.87|1150.47|1156.47|1151.07|1155.87|1150.47|32
1656035080000|2022-06-24 01:44:40|1155.9|1150.5|1156.63|1151.23|1156.77|1151.37|1155.79|1150.39|35
1656035090000|2022-06-24 01:44:50|1156.67|1151.27|1156.42|1151.02|1156.72|1151.32|1156.25|1150.85|31
1656035100000|2022-06-24 01:45:00|1156.48|1151.08|1157.84|1152.44|1158|1152.6|1156.31|1150.91|34
1656035110000|2022-06-24 01:45:10|1157.69|1152.29|1157.24|1151.84|1157.69|1152.29|1156.96|1151.56|36
1656035120000|2022-06-24 01:45:20|1157.26|1151.86|1156.15|1150.75|1157.26|1151.86|1156.15|1150.75|34
1656035130000|2022-06-24 01:45:30|1156.16|1150.76|1155.94|1150.54|1156.16|1150.76|1155.85|1150.45|27
1656035140000|2022-06-24 01:45:40|1155.89|1150.49|1155.75|1150.35|1155.92|1150.52|1155.75|1150.35|31
1656035150000|2022-06-24 01:45:50|1155.74|1150.34|1155.52|1150.12|1155.98|1150.58|1155.51|1150.11|25
1656035160000|2022-06-24 01:46:00|1155.51|1150.11|1155.13|1149.73|1155.52|1150.12|1155.13|1149.73|29
1656035170000|2022-06-24 01:46:10|1155.19|1149.79|1155.17|1149.77|1155.36|1149.96|1155.15|1149.75|34
1656035180000|2022-06-24 01:46:20|1155.19|1149.79|1154.89|1149.49|1155.19|1149.79|1154.82|1149.42|29
1656035190000|2022-06-24 01:46:30|1154.86|1149.46|1154.78|1149.38|1154.86|1149.46|1154.53|1149.13|31
1656035200000|2022-06-24 01:46:40|1154.74|1149.34|1154.16|1148.76|1154.74|1149.34|1154.16|1148.76|31
1656035210000|2022-06-24 01:46:50|1154.13|1148.73|1154.59|1149.19|1154.77|1149.37|1154.09|1148.69|29
1656035220000|2022-06-24 01:47:00|1154.61|1149.21|1154.08|1148.68|1154.61|1149.21|1154.02|1148.62|35
1656035230000|2022-06-24 01:47:10|1154.18|1148.78|1154.38|1148.98|1154.6|1149.2|1154.11|1148.71|32
1656035240000|2022-06-24 01:47:20|1154.37|1148.97|1154.3|1148.9|1154.37|1148.97|1154.04|1148.64|32
1656035250000|2022-06-24 01:47:30|1154.23|1148.83|1154.39|1148.99|1154.84|1149.44|1154.22|1148.82|35
1656035260000|2022-06-24 01:47:40|1154.38|1148.98|1154.48|1149.08|1154.51|1149.11|1154.36|1148.96|26
1656035270000|2022-06-24 01:47:50|1154.46|1149.06|1154.4|1149|1154.47|1149.07|1154.28|1148.88|33
1656035280000|2022-06-24 01:48:00|1154.32|1148.92|1154.71|1149.31|1154.75|1149.35|1154.28|1148.88|29
1656035290000|2022-06-24 01:48:10|1154.69|1149.29|1154.91|1149.51|1154.99|1149.59|1154.47|1149.07|34
1656035300000|2022-06-24 01:48:20|1154.95|1149.55|1155.01|1149.61|1155.54|1150.14|1154.91|1149.51|33
1656035310000|2022-06-24 01:48:30|1155.04|1149.64|1155.21|1149.81|1155.37|1149.97|1154.92|1149.52|38
1656035320000|2022-06-24 01:48:40|1155.19|1149.79|1154.69|1149.29|1155.3|1149.9|1154.6|1149.2|32
1656035330000|2022-06-24 01:48:50|1154.7|1149.3|1154.94|1149.54|1155.17|1149.77|1154.62|1149.22|29
1656035340000|2022-06-24 01:49:00|1155|1149.6|1154.73|1149.33|1155|1149.6|1154.71|1149.31|33
1656035350000|2022-06-24 01:49:10|1154.72|1149.32|1155.25|1149.85|1155.25|1149.85|1154.68|1149.28|34
1656035360000|2022-06-24 01:49:20|1155.26|1149.86|1155.65|1150.25|1155.65|1150.25|1155|1149.6|29
1656035370000|2022-06-24 01:49:30|1155.57|1150.17|1154.98|1149.58|1155.73|1150.33|1154.98|1149.58|32
1656035380000|2022-06-24 01:49:40|1155.01|1149.61|1154.75|1149.35|1155.06|1149.66|1154.72|1149.32|32
1656035390000|2022-06-24 01:49:50|1154.8|1149.4|1154.78|1149.38|1154.85|1149.45|1154.65|1149.25|26
1656035400000|2022-06-24 01:50:00|1154.77|1149.37|1154.72|1149.32|1154.79|1149.39|1154.64|1149.24|31
1656035410000|2022-06-24 01:50:10|1154.74|1149.34|1154.58|1149.18|1155.06|1149.66|1154.56|1149.16|34
1656035420000|2022-06-24 01:50:20|1154.56|1149.16|1154.78|1149.38|1154.82|1149.42|1154.39|1148.99|34
1656035430000|2022-06-24 01:50:30|1154.83|1149.43|1155.1|1149.7|1155.11|1149.71|1154.83|1149.43|33
1656035440000|2022-06-24 01:50:40|1154.97|1149.57|1155.28|1149.88|1155.38|1149.98|1154.95|1149.55|31
1656035450000|2022-06-24 01:50:50|1155.25|1149.85|1154.95|1149.55|1155.25|1149.85|1154.94|1149.54|33
1656035460000|2022-06-24 01:51:00|1154.97|1149.57|1154.6|1149.2|1155.05|1149.65|1154.6|1149.2|36
1656035470000|2022-06-24 01:51:10|1154.62|1149.22|1154.81|1149.41|1154.97|1149.57|1154.58|1149.18|34
1656035480000|2022-06-24 01:51:20|1154.84|1149.44|1154.86|1149.46|1154.93|1149.53|1154.71|1149.31|33
1656035490000|2022-06-24 01:51:30|1154.87|1149.47|1155.03|1149.63|1155.03|1149.63|1154.83|1149.43|21
1656035500000|2022-06-24 01:51:40|1155.09|1149.69|1155.08|1149.68|1155.31|1149.91|1155.07|1149.67|30
1656035510000|2022-06-24 01:51:50|1155.1|1149.7|1154.85|1149.45|1155.13|1149.73|1154.74|1149.34|35
1656035520000|2022-06-24 01:52:00|1154.83|1149.43|1154.3|1148.9|1154.87|1149.47|1154.23|1148.83|31
1656035530000|2022-06-24 01:52:10|1154.35|1148.95|1154.23|1148.83|1154.35|1148.95|1153.93|1148.53|33
1656035540000|2022-06-24 01:52:20|1154.25|1148.85|1154.01|1148.61|1154.36|1148.96|1153.97|1148.57|32
1656035550000|2022-06-24 01:52:30|1154.1|1148.7|1154.05|1148.65|1154.26|1148.86|1153.96|1148.56|29
1656035560000|2022-06-24 01:52:40|1154.07|1148.67|1153.9|1148.5|1154.08|1148.68|1153.82|1148.42|29
1656035570000|2022-06-24 01:52:50|1154.01|1148.61|1153.8|1148.4|1154.23|1148.83|1153.78|1148.38|31
1656035580000|2022-06-24 01:53:00|1153.79|1148.39|1153.57|1148.17|1153.79|1148.39|1152.87|1147.47|38
1656035590000|2022-06-24 01:53:10|1153.49|1148.09|1153.73|1148.33|1153.8|1148.4|1153.45|1148.05|34
1656035600000|2022-06-24 01:53:20|1153.72|1148.32|1153.96|1148.56|1154.14|1148.74|1153.62|1148.22|31
1656035610000|2022-06-24 01:53:30|1153.94|1148.54|1154.61|1149.21|1154.91|1149.51|1153.87|1148.47|32
1656035620000|2022-06-24 01:53:40|1154.59|1149.19|1154.48|1149.08|1154.76|1149.36|1154.28|1148.88|37
1656035630000|2022-06-24 01:53:50|1154.55|1149.15|1154.17|1148.77|1154.55|1149.15|1154.04|1148.64|33
1656035640000|2022-06-24 01:54:00|1154.21|1148.81|1154.21|1148.81|1154.48|1149.08|1154.19|1148.79|34
1656035650000|2022-06-24 01:54:10|1154.2|1148.8|1154.27|1148.87|1154.49|1149.09|1154.14|1148.74|29
1656035660000|2022-06-24 01:54:20|1154.28|1148.88|1154.13|1148.73|1154.29|1148.89|1154.12|1148.72|35
1656035670000|2022-06-24 01:54:30|1154.19|1148.79|1153.85|1148.45|1154.47|1149.07|1153.85|1148.45|34
1656035680000|2022-06-24 01:54:40|1153.81|1148.41|1153.68|1148.28|1153.81|1148.41|1153.62|1148.22|28
1656035690000|2022-06-24 01:54:50|1153.84|1148.44|1153.57|1148.17|1153.84|1148.44|1153.55|1148.15|30
1656035700000|2022-06-24 01:55:00|1153.61|1148.21|1153.69|1148.29|1153.71|1148.31|1153.59|1148.19|26
1656035710000|2022-06-24 01:55:10|1153.67|1148.27|1153.94|1148.54|1154.03|1148.63|1153.59|1148.19|28
1656035720000|2022-06-24 01:55:20|1153.96|1148.56|1153.92|1148.52|1154.02|1148.62|1153.79|1148.39|31
1656035730000|2022-06-24 01:55:30|1153.95|1148.55|1153.86|1148.46|1154.39|1148.99|1153.86|1148.46|35
1656035740000|2022-06-24 01:55:40|1153.91|1148.51|1154.3|1148.9|1154.3|1148.9|1153.9|1148.5|30
1656035750000|2022-06-24 01:55:50|1154.25|1148.85|1154.16|1148.76|1154.3|1148.9|1154.08|1148.68|28
1656035760000|2022-06-24 01:56:00|1154.2|1148.8|1154.24|1148.84|1154.45|1149.05|1154.17|1148.77|29
1656035770000|2022-06-24 01:56:10|1154.23|1148.83|1154.2|1148.8|1154.37|1148.97|1154.17|1148.77|32
1656035780000|2022-06-24 01:56:20|1154.28|1148.88|1153.87|1148.47|1154.45|1149.05|1153.86|1148.46|28
1656035790000|2022-06-24 01:56:30|1153.93|1148.53|1154.59|1149.19|1154.61|1149.21|1153.85|1148.45|28
1656035800000|2022-06-24 01:56:40|1154.58|1149.18|1154.55|1149.15|1154.65|1149.25|1154.36|1148.96|28
1656035810000|2022-06-24 01:56:50|1154.57|1149.17|1154.33|1148.93|1154.59|1149.19|1154.27|1148.87|26
1656035820000|2022-06-24 01:57:00|1154.34|1148.94|1154.49|1149.09|1154.52|1149.12|1154.3|1148.9|29
1656035830000|2022-06-24 01:57:10|1154.48|1149.08|1154|1148.6|1154.48|1149.08|1154|1148.6|30
1656035840000|2022-06-24 01:57:20|1153.89|1148.49|1154.22|1148.82|1154.25|1148.85|1153.64|1148.24|30
1656035850000|2022-06-24 01:57:30|1154.19|1148.79|1155.16|1149.76|1155.16|1149.76|1154.19|1148.79|32
1656035860000|2022-06-24 01:57:40|1155.18|1149.78|1155.35|1149.95|1155.61|1150.21|1155.18|1149.78|34
1656035870000|2022-06-24 01:57:50|1155.37|1149.97|1155.28|1149.88|1155.47|1150.07|1155.05|1149.65|33
1656035880000|2022-06-24 01:58:00|1155.22|1149.82|1155.41|1150.01|1155.47|1150.07|1155.11|1149.71|31
1656035890000|2022-06-24 01:58:10|1155.4|1150|1155.15|1149.75|1155.65|1150.25|1155.15|1149.75|34
1656035900000|2022-06-24 01:58:20|1155.14|1149.74|1154.99|1149.59|1155.32|1149.92|1154.99|1149.59|35
1656035910000|2022-06-24 01:58:30|1154.97|1149.57|1154.84|1149.44|1155|1149.6|1154.68|1149.28|34
1656035920000|2022-06-24 01:58:40|1154.78|1149.38|1154.26|1148.86|1154.88|1149.48|1154.25|1148.85|34
1656035930000|2022-06-24 01:58:50|1154.27|1148.87|1154.13|1148.73|1154.42|1149.02|1154.13|1148.73|29
1656035940000|2022-06-24 01:59:00|1154.3|1148.9|1153.81|1148.41|1154.3|1148.9|1153.81|1148.41|33
1656035950000|2022-06-24 01:59:10|1153.84|1148.44|1152.88|1147.48|1153.84|1148.44|1152.88|1147.48|34
1656035960000|2022-06-24 01:59:20|1152.87|1147.47|1153.43|1148.03|1153.46|1148.06|1152.83|1147.43|33
1656035970000|2022-06-24 01:59:30|1153.41|1148.01|1153.28|1147.88|1153.46|1148.06|1153.13|1147.73|34
1656035980000|2022-06-24 01:59:40|1153.24|1147.84|1153.26|1147.86|1153.55|1148.15|1153.15|1147.75|33
1656035990000|2022-06-24 01:59:50|1153.31|1147.91|1153.24|1147.84|1153.31|1147.91|1152.92|1147.52|36
1656036000000|2022-06-24 02:00:00|1153.25|1147.85|1153.23|1147.83|1153.48|1148.08|1153.09|1147.69|28
1656036010000|2022-06-24 02:00:10|1153.26|1147.86|1153.3|1147.9|1153.48|1148.08|1153.24|1147.84|32
1656036020000|2022-06-24 02:00:20|1153.27|1147.87|1153.12|1147.72|1153.33|1147.93|1153.12|1147.72|26
1656036030000|2022-06-24 02:00:30|1153.14|1147.74|1152.46|1147.06|1153.15|1147.75|1152.29|1146.89|35
1656036040000|2022-06-24 02:00:40|1152.56|1147.16|1153.19|1147.79|1153.19|1147.79|1152.49|1147.09|35
1656036050000|2022-06-24 02:00:50|1153.23|1147.83|1153.3|1147.9|1153.4|1148|1153.19|1147.79|30
1656036060000|2022-06-24 02:01:00|1153.27|1147.87|1152.98|1147.58|1153.3|1147.9|1152.97|1147.57|34
1656036070000|2022-06-24 02:01:10|1152.99|1147.59|1153.06|1147.66|1153.13|1147.73|1152.96|1147.56|32
1656036080000|2022-06-24 02:01:20|1153.08|1147.68|1153.12|1147.72|1153.18|1147.78|1153.01|1147.61|23
1656036090000|2022-06-24 02:01:30|1153.09|1147.69|1153.65|1148.25|1153.81|1148.41|1153.05|1147.65|27
1656036100000|2022-06-24 02:01:40|1153.62|1148.22|1153.64|1148.24|1153.9|1148.5|1153.62|1148.22|29
1656036110000|2022-06-24 02:01:50|1153.66|1148.26|1153.62|1148.22|1153.74|1148.34|1153.44|1148.04|34
1656036120000|2022-06-24 02:02:00|1153.69|1148.29|1153.71|1148.31|1153.91|1148.51|1153.59|1148.19|27
1656036130000|2022-06-24 02:02:10|1153.65|1148.25|1153.08|1147.68|1153.65|1148.25|1153.04|1147.64|33
1656036140000|2022-06-24 02:02:20|1153.1|1147.7|1152.43|1147.03|1153.2|1147.8|1152.42|1147.02|34
1656036150000|2022-06-24 02:02:30|1152.45|1147.05|1152.62|1147.22|1152.66|1147.26|1152.44|1147.04|29
1656036160000|2022-06-24 02:02:40|1152.61|1147.21|1152.42|1147.02|1152.62|1147.22|1152.42|1147.02|27
1656036170000|2022-06-24 02:02:50|1152.46|1147.06|1152.41|1147.01|1152.53|1147.13|1152.4|1147|32
1656036180000|2022-06-24 02:03:00|1152.42|1147.02|1152.25|1146.85|1152.48|1147.08|1152.13|1146.73|26
1656036190000|2022-06-24 02:03:10|1152.22|1146.82|1152.06|1146.66|1152.25|1146.85|1151.9|1146.5|32
1656036200000|2022-06-24 02:03:20|1152.22|1146.82|1152.29|1146.89|1152.56|1147.16|1152.22|1146.82|33
1656036210000|2022-06-24 02:03:30|1152.28|1146.88|1152.02|1146.62|1152.3|1146.9|1152.02|1146.62|30
1656036220000|2022-06-24 02:03:40|1152.01|1146.61|1151.97|1146.57|1152.04|1146.64|1151.86|1146.46|36
1656036230000|2022-06-24 02:03:50|1151.98|1146.58|1152.19|1146.79|1152.22|1146.82|1151.98|1146.58|20
1656036240000|2022-06-24 02:04:00|1152.24|1146.84|1153.04|1147.64|1153.32|1147.92|1152.21|1146.81|27
1656036250000|2022-06-24 02:04:10|1153.07|1147.67|1152.94|1147.54|1153.26|1147.86|1152.87|1147.47|27
1656036260000|2022-06-24 02:04:20|1152.92|1147.52|1152.76|1147.36|1152.97|1147.57|1152.55|1147.15|30
1656036270000|2022-06-24 02:04:30|1152.71|1147.31|1152.24|1146.84|1152.71|1147.31|1152.1|1146.7|30
1656036280000|2022-06-24 02:04:40|1152.25|1146.85|1152.17|1146.77|1152.31|1146.91|1152.17|1146.77|24
1656036290000|2022-06-24 02:04:50|1152.14|1146.74|1151.99|1146.59|1152.14|1146.74|1151.99|1146.59|26
1656036300000|2022-06-24 02:05:00|1152.01|1146.61|1152.02|1146.62|1152.07|1146.67|1151.97|1146.57|27
1656036310000|2022-06-24 02:05:10|1152|1146.6|1151.54|1146.14|1152.03|1146.63|1151.47|1146.07|29
1656036320000|2022-06-24 02:05:20|1151.53|1146.13|1151.43|1146.03|1151.55|1146.15|1151.38|1145.98|27
1656036330000|2022-06-24 02:05:30|1151.48|1146.08|1151.45|1146.05|1151.56|1146.16|1151.23|1145.83|34
1656036340000|2022-06-24 02:05:40|1151.48|1146.08|1151.58|1146.18|1151.58|1146.18|1151.38|1145.98|31
1656036350000|2022-06-24 02:05:50|1151.63|1146.23|1151.39|1145.99|1151.68|1146.28|1151.18|1145.78|27
1656036360000|2022-06-24 02:06:00|1151.41|1146.01|1151.39|1145.99|1151.42|1146.02|1151.31|1145.91|29
1656036370000|2022-06-24 02:06:10|1151.38|1145.98|1151.41|1146.01|1151.42|1146.02|1151.29|1145.89|29
1656036380000|2022-06-24 02:06:20|1151.37|1145.97|1151.59|1146.19|1151.66|1146.26|1151.36|1145.96|28
1656036390000|2022-06-24 02:06:30|1151.61|1146.21|1151.54|1146.14|1151.61|1146.21|1151.49|1146.09|17
1656036400000|2022-06-24 02:06:40|1151.56|1146.16|1151.45|1146.05|1151.59|1146.19|1151.45|1146.05|26
1656036410000|2022-06-24 02:06:50|1151.47|1146.07|1151.64|1146.24|1151.78|1146.38|1151.47|1146.07|26
1656036420000|2022-06-24 02:07:00|1151.66|1146.26|1152.22|1146.82|1152.22|1146.82|1151.51|1146.11|31
1656036430000|2022-06-24 02:07:10|1152.23|1146.83|1151.82|1146.42|1152.23|1146.83|1151.57|1146.17|35
1656036440000|2022-06-24 02:07:20|1151.84|1146.44|1151.74|1146.34|1151.94|1146.54|1151.62|1146.22|34
1656036450000|2022-06-24 02:07:30|1151.77|1146.37|1151.75|1146.35|1151.9|1146.5|1151.73|1146.33|31
1656036460000|2022-06-24 02:07:40|1151.79|1146.39|1151.2|1145.8|1151.79|1146.39|1151.07|1145.67|27
1656036470000|2022-06-24 02:07:50|1151.06|1145.66|1151.55|1146.15|1151.59|1146.19|1151.03|1145.63|31
1656036480000|2022-06-24 02:08:00|1151.52|1146.12|1151.56|1146.16|1151.77|1146.37|1151.47|1146.07|32
1656036490000|2022-06-24 02:08:10|1151.58|1146.18|1151.66|1146.26|1151.7|1146.3|1151.54|1146.14|26
1656036500000|2022-06-24 02:08:20|1151.72|1146.32|1151.66|1146.26|1151.72|1146.32|1151.62|1146.22|25
1656036510000|2022-06-24 02:08:30|1151.67|1146.27|1151.77|1146.37|1151.87|1146.47|1151.61|1146.21|24
1656036520000|2022-06-24 02:08:40|1151.76|1146.36|1151.82|1146.42|1151.86|1146.46|1151.74|1146.34|29
1656036530000|2022-06-24 02:08:50|1151.76|1146.36|1152.01|1146.61|1152.24|1146.84|1151.74|1146.34|27
1656036540000|2022-06-24 02:09:00|1152|1146.6|1151.99|1146.59|1152.04|1146.64|1151.63|1146.23|31
1656036550000|2022-06-24 02:09:10|1152.03|1146.63|1152.97|1147.57|1152.97|1147.57|1152.03|1146.63|33
1656036560000|2022-06-24 02:09:20|1152.96|1147.56|1152.92|1147.52|1153.12|1147.72|1152.92|1147.52|33
1656036570000|2022-06-24 02:09:30|1152.99|1147.59|1152.9|1147.5|1152.99|1147.59|1152.82|1147.42|30
1656036580000|2022-06-24 02:09:40|1152.87|1147.47|1152.67|1147.27|1152.97|1147.57|1152.53|1147.13|30
1656036590000|2022-06-24 02:09:50|1152.68|1147.28|1152.65|1147.25|1152.83|1147.43|1152.6|1147.2|30
1656036600000|2022-06-24 02:10:00|1152.7|1147.3|1153.52|1148.12|1153.95|1148.55|1152.7|1147.3|29
1656036610000|2022-06-24 02:10:10|1153.75|1148.35|1154|1148.6|1154|1148.6|1153.5|1148.1|34
1656036620000|2022-06-24 02:10:20|1154.01|1148.61|1153.98|1148.58|1154.21|1148.81|1153.75|1148.35|30
1656036630000|2022-06-24 02:10:30|1153.94|1148.54|1154.14|1148.74|1154.24|1148.84|1153.87|1148.47|28
1656036640000|2022-06-24 02:10:40|1154.12|1148.72|1154.75|1149.35|1154.84|1149.44|1154.12|1148.72|32
1656036650000|2022-06-24 02:10:50|1154.8|1149.4|1154.49|1149.09|1155.07|1149.67|1154.43|1149.03|35
1656036660000|2022-06-24 02:11:00|1154.48|1149.08|1154.23|1148.83|1154.51|1149.11|1153.95|1148.55|28
1656036670000|2022-06-24 02:11:10|1154.2|1148.8|1154.09|1148.69|1154.23|1148.83|1154.08|1148.68|30
1656036680000|2022-06-24 02:11:20|1154.08|1148.68|1152.74|1147.34|1154.08|1148.68|1152.74|1147.34|33
1656036690000|2022-06-24 02:11:30|1152.8|1147.4|1152.68|1147.28|1152.82|1147.42|1152.51|1147.11|30
1656036700000|2022-06-24 02:11:40|1152.64|1147.24|1151.87|1146.47|1152.72|1147.32|1151.87|1146.47|31
1656036710000|2022-06-24 02:11:50|1151.84|1146.44|1152.14|1146.74|1152.27|1146.87|1151.72|1146.32|33
1656036720000|2022-06-24 02:12:00|1152.07|1146.67|1152.36|1146.96|1152.49|1147.09|1151.93|1146.53|35
1656036730000|2022-06-24 02:12:10|1152.37|1146.97|1152.61|1147.21|1152.96|1147.56|1152.37|1146.97|34
1656036740000|2022-06-24 02:12:20|1152.59|1147.19|1152.5|1147.1|1152.7|1147.3|1152.36|1146.96|33
1656036750000|2022-06-24 02:12:30|1152.48|1147.08|1152.94|1147.54|1153.01|1147.61|1152.48|1147.08|30
1656036760000|2022-06-24 02:12:40|1152.92|1147.52|1153.39|1147.99|1153.39|1147.99|1152.82|1147.42|35
1656036770000|2022-06-24 02:12:50|1153.4|1148|1153.41|1148.01|1153.55|1148.15|1153.11|1147.71|34
1656036780000|2022-06-24 02:13:00|1153.4|1148|1152.49|1147.09|1153.43|1148.03|1152.45|1147.05|35
1656036790000|2022-06-24 02:13:10|1152.57|1147.17|1153.2|1147.8|1153.2|1147.8|1152.56|1147.16|31
1656036800000|2022-06-24 02:13:20|1153.17|1147.77|1153.35|1147.95|1153.39|1147.99|1153.17|1147.77|32
1656036810000|2022-06-24 02:13:30|1153.33|1147.93|1153.4|1148|1153.76|1148.36|1153.32|1147.92|30
1656036820000|2022-06-24 02:13:40|1153.51|1148.11|1153.52|1148.12|1153.62|1148.22|1153.37|1147.97|28
1656036830000|2022-06-24 02:13:50|1153.5|1148.1|1153.73|1148.33|1153.84|1148.44|1153.48|1148.08|29
1656036840000|2022-06-24 02:14:00|1153.81|1148.41|1155.1|1149.7|1155.19|1149.79|1153.81|1148.41|31
1656036850000|2022-06-24 02:14:10|1155.06|1149.66|1155.03|1149.63|1155.16|1149.76|1154.74|1149.34|32
1656036860000|2022-06-24 02:14:20|1155.11|1149.71|1155.21|1149.81|1155.21|1149.81|1154.82|1149.42|29
1656036870000|2022-06-24 02:14:30|1155.23|1149.83|1155.17|1149.77|1155.23|1149.83|1155.02|1149.62|27
1656036880000|2022-06-24 02:14:40|1155.13|1149.73|1155.66|1150.26|1155.75|1150.35|1154.76|1149.36|36
1656036890000|2022-06-24 02:14:50|1155.62|1150.22|1155.57|1150.17|1155.7|1150.3|1155.42|1150.02|33
1656036900000|2022-06-24 02:15:00|1155.58|1150.18|1155.73|1150.33|1155.73|1150.33|1155.31|1149.91|30
1656036910000|2022-06-24 02:15:10|1155.71|1150.31|1155.77|1150.37|1155.98|1150.58|1155.7|1150.3|22
1656036920000|2022-06-24 02:15:20|1155.75|1150.35|1155.78|1150.38|1155.92|1150.52|1155.52|1150.12|33
1656036930000|2022-06-24 02:15:30|1155.76|1150.36|1155.46|1150.06|1155.96|1150.56|1155.46|1150.06|29
1656036940000|2022-06-24 02:15:40|1155.47|1150.07|1155.42|1150.02|1155.58|1150.18|1155.4|1150|32
1656036950000|2022-06-24 02:15:50|1155.45|1150.05|1154.67|1149.27|1155.57|1150.17|1154.44|1149.04|34
1656036960000|2022-06-24 02:16:00|1154.65|1149.25|1153.24|1147.84|1154.65|1149.25|1153.24|1147.84|34
1656036970000|2022-06-24 02:16:10|1153.19|1147.79|1152.71|1147.31|1153.19|1147.79|1152.58|1147.18|30
1656036980000|2022-06-24 02:16:20|1152.66|1147.26|1153.2|1147.8|1153.2|1147.8|1152.59|1147.19|28
1656036990000|2022-06-24 02:16:30|1152.91|1147.51|1152.97|1147.57|1153.29|1147.89|1152.91|1147.51|32
1656037000000|2022-06-24 02:16:40|1152.93|1147.53|1153.58|1148.18|1153.6|1148.2|1152.92|1147.52|31
1656037010000|2022-06-24 02:16:50|1153.65|1148.25|1154.58|1149.18|1154.58|1149.18|1153.51|1148.11|39
1656037020000|2022-06-24 02:17:00|1154.67|1149.27|1156.55|1151.15|1156.73|1151.33|1154.64|1149.24|37
1656037030000|2022-06-24 02:17:10|1156.53|1151.13|1156.28|1150.88|1156.66|1151.26|1156.28|1150.88|34
1656037040000|2022-06-24 02:17:20|1156.19|1150.79|1156.37|1150.97|1156.51|1151.11|1155.83|1150.43|36
1656037050000|2022-06-24 02:17:30|1156.33|1150.93|1156.08|1150.68|1156.33|1150.93|1155.96|1150.56|33
1656037060000|2022-06-24 02:17:40|1156.06|1150.66|1155.72|1150.32|1156.2|1150.8|1155.72|1150.32|33
1656037070000|2022-06-24 02:17:50|1155.59|1150.19|1155.63|1150.23|1155.72|1150.32|1155.5|1150.1|33
1656037080000|2022-06-24 02:18:00|1155.65|1150.25|1155.67|1150.27|1155.68|1150.28|1155.19|1149.79|32
1656037090000|2022-06-24 02:18:10|1155.68|1150.28|1155.57|1150.17|1155.68|1150.28|1155.27|1149.87|36
1656037100000|2022-06-24 02:18:20|1155.64|1150.24|1155.69|1150.29|1155.94|1150.54|1155.64|1150.24|27
1656037110000|2022-06-24 02:18:30|1155.68|1150.28|1155.27|1149.87|1155.68|1150.28|1155.08|1149.68|32
1656037120000|2022-06-24 02:18:40|1155.26|1149.86|1154.85|1149.45|1155.29|1149.89|1154.8|1149.4|27
1656037130000|2022-06-24 02:18:50|1154.87|1149.47|1155.15|1149.75|1155.2|1149.8|1154.84|1149.44|29
1656037140000|2022-06-24 02:19:00|1155.2|1149.8|1155.68|1150.28|1155.68|1150.28|1155.07|1149.67|30
1656037150000|2022-06-24 02:19:10|1155.69|1150.29|1156.18|1150.78|1156.24|1150.84|1155.65|1150.25|33
1656037160000|2022-06-24 02:19:20|1156.22|1150.82|1156.53|1151.13|1156.68|1151.28|1156.22|1150.82|33
1656037170000|2022-06-24 02:19:30|1156.65|1151.25|1156.71|1151.31|1156.93|1151.53|1156.65|1151.25|27
1656037180000|2022-06-24 02:19:40|1156.69|1151.29|1157.42|1152.02|1157.42|1152.02|1156.68|1151.28|30
1656037190000|2022-06-24 02:19:50|1157.52|1152.12|1157.71|1152.31|1157.83|1152.43|1157.4|1152|34
1656037200000|2022-06-24 02:20:00|1157.76|1152.36|1157.59|1152.19|1158.14|1152.74|1157.59|1152.19|32
1656037210000|2022-06-24 02:20:10|1157.79|1152.39|1157.35|1151.95|1157.79|1152.39|1156.59|1151.19|36
1656037220000|2022-06-24 02:20:20|1157.37|1151.97|1157.63|1152.23|1157.91|1152.51|1157.35|1151.95|31
1656037230000|2022-06-24 02:20:30|1157.61|1152.21|1157.49|1152.09|1158|1152.6|1157.49|1152.09|36
1656037240000|2022-06-24 02:20:40|1157.44|1152.04|1158.76|1153.36|1158.76|1153.36|1157.4|1152|33
1656037250000|2022-06-24 02:20:50|1159.01|1153.61|1158.54|1153.14|1159.08|1153.68|1158.52|1153.12|31
1656037260000|2022-06-24 02:21:00|1158.56|1153.16|1158.38|1152.98|1158.88|1153.48|1158.38|1152.98|32
1656037270000|2022-06-24 02:21:10|1158.45|1153.05|1159.51|1154.11|1159.51|1154.11|1158.43|1153.03|31
1656037280000|2022-06-24 02:21:20|1159.52|1154.12|1159.03|1153.63|1159.64|1154.24|1158.95|1153.55|36
1656037290000|2022-06-24 02:21:30|1159.01|1153.61|1158.17|1152.77|1159.07|1153.67|1158.17|1152.77|34
1656037300000|2022-06-24 02:21:40|1158.18|1152.78|1158.24|1152.84|1158.24|1152.84|1158.04|1152.64|37
1656037310000|2022-06-24 02:21:50|1158.23|1152.83|1158.37|1152.97|1158.51|1153.11|1158|1152.6|33
1656037320000|2022-06-24 02:22:00|1158.35|1152.95|1158.08|1152.68|1158.38|1152.98|1158.05|1152.65|36
1656037330000|2022-06-24 02:22:10|1158.03|1152.63|1158.01|1152.61|1158.55|1153.15|1157.97|1152.57|37
1656037340000|2022-06-24 02:22:20|1158.03|1152.63|1157.62|1152.22|1158.11|1152.71|1157.62|1152.22|23
1656037350000|2022-06-24 02:22:30|1157.61|1152.21|1158.05|1152.65|1158.22|1152.82|1157.61|1152.21|29
1656037360000|2022-06-24 02:22:40|1158.02|1152.62|1157.76|1152.36|1158.03|1152.63|1157.65|1152.25|28
1656037370000|2022-06-24 02:22:50|1157.77|1152.37|1158.07|1152.67|1158.28|1152.88|1157.77|1152.37|33
1656037380000|2022-06-24 02:23:00|1158.06|1152.66|1158.27|1152.87|1158.27|1152.87|1157.99|1152.59|30
1656037390000|2022-06-24 02:23:10|1158.33|1152.93|1158.73|1153.33|1158.73|1153.33|1158.25|1152.85|34
1656037400000|2022-06-24 02:23:20|1158.74|1153.34|1159.25|1153.85|1159.67|1154.27|1158.74|1153.34|31
1656037410000|2022-06-24 02:23:30|1159.22|1153.82|1159.74|1154.34|1159.87|1154.47|1159.15|1153.75|28
1656037420000|2022-06-24 02:23:40|1159.72|1154.32|1159.74|1154.34|1159.79|1154.39|1159.52|1154.12|32
1656037430000|2022-06-24 02:23:50|1159.8|1154.4|1159.31|1153.91|1159.8|1154.4|1159.23|1153.83|34
1656037440000|2022-06-24 02:24:00|1159.28|1153.88|1159.31|1153.91|1159.46|1154.06|1159.19|1153.79|36
1656037450000|2022-06-24 02:24:10|1159.28|1153.88|1159.6|1154.2|1159.8|1154.4|1159.18|1153.78|31
1656037460000|2022-06-24 02:24:20|1159.62|1154.22|1159.79|1154.39|1159.95|1154.55|1159.51|1154.11|30
1656037470000|2022-06-24 02:24:30|1159.8|1154.4|1159.69|1154.29|1159.99|1154.59|1159.55|1154.15|32
1656037480000|2022-06-24 02:24:40|1159.72|1154.32|1159.85|1154.45|1159.85|1154.45|1159.34|1153.94|31
1656037490000|2022-06-24 02:24:50|1159.83|1154.43|1159.84|1154.44|1160.04|1154.64|1159.83|1154.43|31
1656037500000|2022-06-24 02:25:00|1159.87|1154.47|1160.12|1154.72|1160.18|1154.78|1159.83|1154.43|24
1656037510000|2022-06-24 02:25:10|1160.17|1154.77|1160.65|1155.25|1160.72|1155.32|1160.07|1154.67|32
1656037520000|2022-06-24 02:25:20|1160.68|1155.28|1160.54|1155.14|1160.68|1155.28|1160.3|1154.9|30
1656037530000|2022-06-24 02:25:30|1160.61|1155.21|1160.71|1155.31|1160.82|1155.42|1160.44|1155.04|33
1656037540000|2022-06-24 02:25:40|1160.7|1155.3|1160.01|1154.61|1160.72|1155.32|1160.01|1154.61|30
1656037550000|2022-06-24 02:25:50|1160.1|1154.7|1160.15|1154.75|1160.36|1154.96|1159.84|1154.44|33
1656037560000|2022-06-24 02:26:00|1160.16|1154.76|1160.45|1155.05|1160.57|1155.17|1160.12|1154.72|26
1656037570000|2022-06-24 02:26:10|1160.5|1155.1|1160.25|1154.85|1160.5|1155.1|1160.19|1154.79|28
1656037580000|2022-06-24 02:26:20|1160.26|1154.86|1160.42|1155.02|1160.42|1155.02|1160.26|1154.86|21
1656037590000|2022-06-24 02:26:30|1160.43|1155.03|1161.16|1155.76|1161.16|1155.76|1160.43|1155.03|30
1656037600000|2022-06-24 02:26:40|1161.17|1155.77|1161.53|1156.13|1161.63|1156.23|1160.98|1155.58|29
1656037610000|2022-06-24 02:26:50|1161.52|1156.12|1161.54|1156.14|1161.63|1156.23|1161.46|1156.06|33
1656037620000|2022-06-24 02:27:00|1161.53|1156.13|1162.48|1157.08|1162.48|1157.08|1161.14|1155.74|35
1656037630000|2022-06-24 02:27:10|1162.63|1157.23|1162.08|1156.68|1162.76|1157.36|1161.91|1156.51|37
1656037640000|2022-06-24 02:27:20|1162.05|1156.65|1161.95|1156.55|1162.31|1156.91|1161.89|1156.49|35
1656037650000|2022-06-24 02:27:30|1161.96|1156.56|1161.42|1156.02|1162.07|1156.67|1161.42|1156.02|33
1656037660000|2022-06-24 02:27:40|1161.44|1156.04|1160.96|1155.56|1161.44|1156.04|1160.91|1155.51|37
1656037670000|2022-06-24 02:27:50|1160.91|1155.51|1160.24|1154.84|1160.92|1155.52|1160.17|1154.77|37
1656037680000|2022-06-24 02:28:00|1160.22|1154.82|1160.77|1155.37|1161.13|1155.73|1160.2|1154.8|32
1656037690000|2022-06-24 02:28:10|1160.78|1155.38|1160.31|1154.91|1160.78|1155.38|1160.25|1154.85|31
1656037700000|2022-06-24 02:28:20|1160.3|1154.9|1160.46|1155.06|1160.46|1155.06|1160.13|1154.73|25
1656037710000|2022-06-24 02:28:30|1160.49|1155.09|1160.3|1154.9|1160.81|1155.41|1160.25|1154.85|30
1656037720000|2022-06-24 02:28:40|1160.25|1154.85|1159.94|1154.54|1160.32|1154.92|1159.94|1154.54|32
1656037730000|2022-06-24 02:28:50|1160.01|1154.61|1160.5|1155.1|1160.62|1155.22|1159.93|1154.53|29
1656037740000|2022-06-24 02:29:00|1160.54|1155.14|1161.17|1155.77|1161.17|1155.77|1160.47|1155.07|35
1656037750000|2022-06-24 02:29:10|1161.16|1155.76|1161.31|1155.91|1161.42|1156.02|1161.02|1155.62|36
1656037760000|2022-06-24 02:29:20|1161.29|1155.89|1161.55|1156.15|1161.63|1156.23|1161.27|1155.87|31
1656037770000|2022-06-24 02:29:30|1161.6|1156.2|1161.53|1156.13|1161.68|1156.28|1161.45|1156.05|28
1656037780000|2022-06-24 02:29:40|1161.63|1156.23|1161.07|1155.67|1161.65|1156.25|1161.01|1155.61|34
1656037790000|2022-06-24 02:29:50|1161.12|1155.72|1161.43|1156.03|1161.43|1156.03|1160.9|1155.5|25
1656037800000|2022-06-24 02:30:00|1161.46|1156.06|1161.09|1155.69|1161.46|1156.06|1161.06|1155.66|33
1656037810000|2022-06-24 02:30:10|1161.12|1155.72|1161.46|1156.06|1161.55|1156.15|1161.01|1155.61|34
1656037820000|2022-06-24 02:30:20|1161.42|1156.02|1161.79|1156.39|1161.79|1156.39|1161.38|1155.98|37
1656037830000|2022-06-24 02:30:30|1161.82|1156.42|1161.67|1156.27|1161.82|1156.42|1161.42|1156.02|31
1656037840000|2022-06-24 02:30:40|1161.64|1156.24|1161.47|1156.07|1161.66|1156.26|1161.41|1156.01|30
1656037850000|2022-06-24 02:30:50|1161.48|1156.08|1161.2|1155.8|1161.53|1156.13|1161.2|1155.8|31
1656037860000|2022-06-24 02:31:00|1161.14|1155.74|1160.94|1155.54|1161.36|1155.96|1160.8|1155.4|31
1656037870000|2022-06-24 02:31:10|1161.06|1155.66|1159.94|1154.54|1161.25|1155.85|1159.75|1154.35|33
1656037880000|2022-06-24 02:31:20|1159.95|1154.55|1159.9|1154.5|1160.07|1154.67|1159.74|1154.34|32
1656037890000|2022-06-24 02:31:30|1159.93|1154.53|1159.72|1154.32|1160.01|1154.61|1159.68|1154.28|28
1656037900000|2022-06-24 02:31:40|1159.7|1154.3|1159.88|1154.48|1160.1|1154.7|1159.52|1154.12|35
1656037910000|2022-06-24 02:31:50|1159.85|1154.45|1160.47|1155.07|1160.49|1155.09|1159.85|1154.45|33
1656037920000|2022-06-24 02:32:00|1160.48|1155.08|1160.81|1155.41|1160.91|1155.51|1160.48|1155.08|35
1656037930000|2022-06-24 02:32:10|1160.7|1155.3|1160.73|1155.33|1160.82|1155.42|1160.43|1155.03|30
1656037940000|2022-06-24 02:32:20|1160.79|1155.39|1161.04|1155.64|1161.15|1155.75|1160.59|1155.19|25
1656037950000|2022-06-24 02:32:30|1161.05|1155.65|1161.74|1156.34|1161.74|1156.34|1161.05|1155.65|27
1656037960000|2022-06-24 02:32:40|1161.73|1156.33|1161.75|1156.35|1161.78|1156.38|1161.49|1156.09|27
1656037970000|2022-06-24 02:32:50|1161.82|1156.42|1162.67|1157.27|1162.83|1157.43|1161.72|1156.32|33
1656037980000|2022-06-24 02:33:00|1162.61|1157.21|1162.75|1157.35|1162.91|1157.51|1162.49|1157.09|34
1656037990000|2022-06-24 02:33:10|1162.82|1157.42|1162.76|1157.36|1162.89|1157.49|1162.62|1157.22|30
1656038000000|2022-06-24 02:33:20|1162.79|1157.39|1163.34|1157.94|1163.8|1158.4|1162.79|1157.39|36
1656038010000|2022-06-24 02:33:30|1163.4|1158|1163.59|1158.19|1163.66|1158.26|1163.29|1157.89|37
1656038020000|2022-06-24 02:33:40|1163.66|1158.26|1164.23|1158.83|1164.27|1158.87|1163.62|1158.22|29
1656038030000|2022-06-24 02:33:50|1164.24|1158.84|1164.03|1158.63|1164.34|1158.94|1163.92|1158.52|31
1656038040000|2022-06-24 02:34:00|1164|1158.6|1164.33|1158.93|1164.52|1159.12|1163.88|1158.48|34
1656038050000|2022-06-24 02:34:10|1164.3|1158.9|1163.84|1158.44|1164.36|1158.96|1163.61|1158.21|31
1656038060000|2022-06-24 02:34:20|1163.91|1158.51|1163.27|1157.87|1163.91|1158.51|1163.11|1157.71|37
1656038070000|2022-06-24 02:34:30|1163.26|1157.86|1162.78|1157.38|1163.26|1157.86|1162.56|1157.16|31
1656038080000|2022-06-24 02:34:40|1162.75|1157.35|1162.15|1156.75|1162.79|1157.39|1162.15|1156.75|28
1656038090000|2022-06-24 02:34:50|1162.16|1156.76|1162.23|1156.83|1162.42|1157.02|1162.16|1156.76|26
1656038100000|2022-06-24 02:35:00|1162.1|1156.7|1162.56|1157.16|1162.56|1157.16|1162.1|1156.7|37
1656038110000|2022-06-24 02:35:10|1162.55|1157.15|1162.93|1157.53|1163.02|1157.62|1162.52|1157.12|27
1656038120000|2022-06-24 02:35:20|1162.95|1157.55|1162.81|1157.41|1163.02|1157.62|1162.73|1157.33|22
1656038130000|2022-06-24 02:35:30|1162.84|1157.44|1163.03|1157.63|1163.03|1157.63|1162.82|1157.42|29
1656038140000|2022-06-24 02:35:40|1162.97|1157.57|1163.18|1157.78|1163.33|1157.93|1162.93|1157.53|32
1656038150000|2022-06-24 02:35:50|1163.24|1157.84|1163.23|1157.83|1163.27|1157.87|1163.15|1157.75|34
1656038160000|2022-06-24 02:36:00|1163.21|1157.81|1167.74|1162.34|1167.74|1162.34|1163.18|1157.78|34
1656038170000|2022-06-24 02:36:10|1167.78|1162.38|1167.15|1161.75|1168.64|1163.24|1166.91|1161.51|39
1656038180000|2022-06-24 02:36:20|1167.21|1161.81|1166.73|1161.33|1167.99|1162.59|1166.73|1161.33|38
1656038190000|2022-06-24 02:36:30|1166.63|1161.23|1167.61|1162.21|1167.96|1162.56|1166.63|1161.23|35
1656038200000|2022-06-24 02:36:40|1167.62|1162.22|1166.73|1161.33|1167.62|1162.22|1166.06|1160.66|39
1656038210000|2022-06-24 02:36:50|1166.69|1161.29|1166.83|1161.43|1167.23|1161.83|1166.62|1161.22|37
1656038220000|2022-06-24 02:37:00|1166.86|1161.46|1168.34|1162.94|1168.4|1163|1166.4|1161|39
1656038230000|2022-06-24 02:37:10|1168.36|1162.96|1168.18|1162.78|1169.18|1163.78|1168.16|1162.76|39
1656038240000|2022-06-24 02:37:20|1168.27|1162.87|1169.56|1164.16|1169.86|1164.46|1167.92|1162.52|38
1656038250000|2022-06-24 02:37:30|1169.53|1164.13|1167.25|1161.85|1169.59|1164.19|1167.1|1161.7|36
1656038260000|2022-06-24 02:37:40|1167.15|1161.75|1165.8|1160.4|1167.55|1162.15|1165.24|1159.84|37
1656038270000|2022-06-24 02:37:50|1165.97|1160.57|1165.92|1160.52|1165.97|1160.57|1165.26|1159.86|39
1656038280000|2022-06-24 02:38:00|1165.95|1160.55|1166.05|1160.65|1166.49|1161.09|1165.2|1159.8|38
1656038290000|2022-06-24 02:38:10|1165.84|1160.44|1166.64|1161.24|1166.64|1161.24|1165.7|1160.3|36
1656038300000|2022-06-24 02:38:20|1166.72|1161.32|1165.75|1160.35|1166.81|1161.41|1165.7|1160.3|37
1656038310000|2022-06-24 02:38:30|1165.73|1160.33|1165.18|1159.78|1165.89|1160.49|1165.07|1159.67|36
1656038320000|2022-06-24 02:38:40|1165.19|1159.79|1164.56|1159.16|1165.19|1159.79|1164.54|1159.14|33
1656038330000|2022-06-24 02:38:50|1164.6|1159.2|1164.51|1159.11|1164.81|1159.41|1164.03|1158.63|37
1656038340000|2022-06-24 02:39:00|1164.45|1159.05|1164.22|1158.82|1164.47|1159.07|1164.08|1158.68|36
1656038350000|2022-06-24 02:39:10|1164.2|1158.8|1164.57|1159.17|1165.28|1159.88|1164.2|1158.8|35
1656038360000|2022-06-24 02:39:20|1164.59|1159.19|1164.43|1159.03|1165.2|1159.8|1164.43|1159.03|34
1656038370000|2022-06-24 02:39:30|1164.34|1158.94|1162.72|1157.32|1164.34|1158.94|1162.34|1156.94|37
1656038380000|2022-06-24 02:39:40|1162.74|1157.34|1162.42|1157.02|1162.95|1157.55|1162.36|1156.96|37
1656038390000|2022-06-24 02:39:50|1162.46|1157.06|1162.39|1156.99|1162.73|1157.33|1162.34|1156.94|37
1656038400000|2022-06-24 02:40:00|1162.4|1157|1163.67|1158.27|1163.67|1158.27|1162.4|1157|37
1656038410000|2022-06-24 02:40:10|1163.69|1158.29|1163.11|1157.71|1163.84|1158.44|1162.91|1157.51|35
1656038420000|2022-06-24 02:40:20|1163.01|1157.61|1162.98|1157.58|1163.18|1157.78|1162.85|1157.45|35
1656038430000|2022-06-24 02:40:30|1162.86|1157.46|1162.54|1157.14|1163.02|1157.62|1162.54|1157.14|30
1656038440000|2022-06-24 02:40:40|1162.51|1157.11|1162.42|1157.02|1162.75|1157.35|1162.34|1156.94|31
1656038450000|2022-06-24 02:40:50|1162.36|1156.96|1162.28|1156.88|1162.57|1157.17|1162.24|1156.84|34
1656038460000|2022-06-24 02:41:00|1162.35|1156.95|1163.06|1157.66|1163.06|1157.66|1161.91|1156.51|38
1656038470000|2022-06-24 02:41:10|1163.07|1157.67|1162.94|1157.54|1163.33|1157.93|1162.92|1157.52|36
1656038480000|2022-06-24 02:41:20|1162.97|1157.57|1163.7|1158.3|1163.7|1158.3|1162.87|1157.47|31
1656038490000|2022-06-24 02:41:30|1163.61|1158.21|1162.95|1157.55|1163.61|1158.21|1162.91|1157.51|34
1656038500000|2022-06-24 02:41:40|1162.97|1157.57|1162.8|1157.4|1163.09|1157.69|1162.65|1157.25|34
1656038510000|2022-06-24 02:41:50|1162.79|1157.39|1163.46|1158.06|1163.53|1158.13|1162.65|1157.25|34
1656038520000|2022-06-24 02:42:00|1163.48|1158.08|1163.39|1157.99|1163.48|1158.08|1163.04|1157.64|38
1656038530000|2022-06-24 02:42:10|1163.34|1157.94|1162.42|1157.02|1163.63|1158.23|1162.05|1156.65|33
1656038540000|2022-06-24 02:42:20|1162.43|1157.03|1162.21|1156.81|1162.5|1157.1|1161.88|1156.48|36
1656038550000|2022-06-24 02:42:30|1162.19|1156.79|1162.16|1156.76|1162.32|1156.92|1162.04|1156.64|33
1656038560000|2022-06-24 02:42:40|1162.13|1156.73|1162.11|1156.71|1162.18|1156.78|1162.05|1156.65|25
1656038570000|2022-06-24 02:42:50|1162|1156.6|1162.61|1157.21|1162.61|1157.21|1161.85|1156.45|29
1656038580000|2022-06-24 02:43:00|1162.67|1157.27|1161.27|1155.87|1162.67|1157.27|1161.27|1155.87|39
1656038590000|2022-06-24 02:43:10|1161.2|1155.8|1161.13|1155.73|1161.25|1155.85|1160.91|1155.51|34
1656038600000|2022-06-24 02:43:20|1161.11|1155.71|1160.88|1155.48|1161.24|1155.84|1160.64|1155.24|34
1656038610000|2022-06-24 02:43:30|1160.84|1155.44|1161.05|1155.65|1161.05|1155.65|1160.65|1155.25|30
1656038620000|2022-06-24 02:43:40|1161.03|1155.63|1160.92|1155.52|1161.03|1155.63|1160.75|1155.35|32
1656038630000|2022-06-24 02:43:50|1160.88|1155.48|1162.28|1156.88|1162.28|1156.88|1160.81|1155.41|36
1656038640000|2022-06-24 02:44:00|1162.17|1156.77|1160.8|1155.4|1162.18|1156.78|1160.75|1155.35|38
1656038650000|2022-06-24 02:44:10|1160.79|1155.39|1161.15|1155.75|1161.47|1156.07|1160.77|1155.37|31
1656038660000|2022-06-24 02:44:20|1161.19|1155.79|1161.04|1155.64|1161.5|1156.1|1161.04|1155.64|34
1656038670000|2022-06-24 02:44:30|1161.02|1155.62|1161.01|1155.61|1161.1|1155.7|1160.73|1155.33|33
1656038680000|2022-06-24 02:44:40|1161|1155.6|1161.36|1155.96|1161.59|1156.19|1160.9|1155.5|35
1656038690000|2022-06-24 02:44:50|1161.46|1156.06|1161.35|1155.95|1161.48|1156.08|1161.29|1155.89|31
1656038700000|2022-06-24 02:45:00|1161.31|1155.91|1160.77|1155.37|1161.35|1155.95|1160.58|1155.18|34
1656038710000|2022-06-24 02:45:10|1160.75|1155.35|1161.62|1156.22|1161.78|1156.38|1160.74|1155.34|35
1656038720000|2022-06-24 02:45:20|1161.57|1156.17|1161.81|1156.41|1162.11|1156.71|1161.52|1156.12|34
1656038730000|2022-06-24 02:45:30|1161.75|1156.35|1161.25|1155.85|1161.75|1156.35|1161.21|1155.81|35
1656038740000|2022-06-24 02:45:40|1161.29|1155.89|1161.29|1155.89|1161.41|1156.01|1161.01|1155.61|31
1656038750000|2022-06-24 02:45:50|1161.33|1155.93|1161.5|1156.1|1161.55|1156.15|1161.23|1155.83|31
1656038760000|2022-06-24 02:46:00|1161.59|1156.19|1162.58|1157.18|1162.58|1157.18|1161.59|1156.19|29
1656038770000|2022-06-24 02:46:10|1162.6|1157.2|1162.58|1157.18|1162.88|1157.48|1162.49|1157.09|36
1656038780000|2022-06-24 02:46:20|1162.47|1157.07|1162.79|1157.39|1162.97|1157.57|1162.35|1156.95|32
1656038790000|2022-06-24 02:46:30|1162.85|1157.45|1162.78|1157.38|1162.95|1157.55|1162.69|1157.29|33
1656038800000|2022-06-24 02:46:40|1162.77|1157.37|1162.21|1156.81|1162.82|1157.42|1162.12|1156.72|35
1656038810000|2022-06-24 02:46:50|1162.19|1156.79|1162.35|1156.95|1162.5|1157.1|1162.18|1156.78|33
1656038820000|2022-06-24 02:47:00|1162.38|1156.98|1162.02|1156.62|1162.43|1157.03|1162.02|1156.62|28
1656038830000|2022-06-24 02:47:10|1161.97|1156.57|1162|1156.6|1162.05|1156.65|1161.89|1156.49|31
1656038840000|2022-06-24 02:47:20|1162.08|1156.68|1162.35|1156.95|1162.44|1157.04|1162|1156.6|39
1656038850000|2022-06-24 02:47:30|1162.32|1156.92|1163.13|1157.73|1163.14|1157.74|1162.32|1156.92|35
1656038860000|2022-06-24 02:47:40|1163.04|1157.64|1162.47|1157.07|1163.04|1157.64|1162.33|1156.93|33
1656038870000|2022-06-24 02:47:50|1162.43|1157.03|1162.18|1156.78|1162.44|1157.04|1162.06|1156.66|33
1656038880000|2022-06-24 02:48:00|1162.22|1156.82|1162.6|1157.2|1162.83|1157.43|1162.22|1156.82|35
1656038890000|2022-06-24 02:48:10|1162.44|1157.04|1161.67|1156.27|1162.58|1157.18|1161.67|1156.27|33
1656038900000|2022-06-24 02:48:20|1161.7|1156.3|1161.37|1155.97|1161.94|1156.54|1161.37|1155.97|30
1656038910000|2022-06-24 02:48:30|1161.34|1155.94|1161.94|1156.54|1161.94|1156.54|1161.09|1155.69|34
1656038920000|2022-06-24 02:48:40|1161.88|1156.48|1161.04|1155.64|1161.88|1156.48|1161.01|1155.61|37
1656038930000|2022-06-24 02:48:50|1161.09|1155.69|1160.91|1155.51|1161.09|1155.69|1160.76|1155.36|34
1656038940000|2022-06-24 02:49:00|1160.9|1155.5|1162.54|1157.14|1162.96|1157.56|1160.9|1155.5|34
1656038950000|2022-06-24 02:49:10|1162.53|1157.13|1162.57|1157.17|1162.61|1157.21|1162.27|1156.87|33
1656038960000|2022-06-24 02:49:20|1162.58|1157.18|1161.7|1156.3|1162.59|1157.19|1161.61|1156.21|32
1656038970000|2022-06-24 02:49:30|1161.69|1156.29|1161.61|1156.21|1161.69|1156.29|1161.55|1156.15|30
1656038980000|2022-06-24 02:49:40|1161.62|1156.22|1161.14|1155.74|1161.65|1156.25|1161.06|1155.66|33
1656038990000|2022-06-24 02:49:50|1161.17|1155.77|1161.27|1155.87|1161.27|1155.87|1161.06|1155.66|31
1656039000000|2022-06-24 02:50:00|1161.36|1155.96|1161.29|1155.89|1161.58|1156.18|1161.13|1155.73|35
1656039010000|2022-06-24 02:50:10|1161.18|1155.78|1160.18|1154.78|1161.19|1155.79|1160.02|1154.62|35
1656039020000|2022-06-24 02:50:20|1160.22|1154.82|1160.31|1154.91|1160.42|1155.02|1159.97|1154.57|34
1656039030000|2022-06-24 02:50:30|1160.32|1154.92|1160.56|1155.16|1160.69|1155.29|1160.32|1154.92|33
1656039040000|2022-06-24 02:50:40|1160.55|1155.15|1160.4|1155|1160.56|1155.16|1160.36|1154.96|28
1656039050000|2022-06-24 02:50:50|1160.41|1155.01|1159.99|1154.59|1160.48|1155.08|1159.96|1154.56|29
1656039060000|2022-06-24 02:51:00|1159.98|1154.58|1159.53|1154.13|1159.98|1154.58|1159.53|1154.13|31
1656039070000|2022-06-24 02:51:10|1159.48|1154.08|1159.29|1153.89|1159.48|1154.08|1159.24|1153.84|36
1656039080000|2022-06-24 02:51:20|1159.26|1153.86|1159.16|1153.76|1159.26|1153.86|1159.08|1153.68|32
1656039090000|2022-06-24 02:51:30|1159.12|1153.72|1159.35|1153.95|1159.63|1154.23|1158.73|1153.33|27
1656039100000|2022-06-24 02:51:40|1159.38|1153.98|1158.82|1153.42|1159.38|1153.98|1158.55|1153.15|33
1656039110000|2022-06-24 02:51:50|1158.91|1153.51|1159.37|1153.97|1159.49|1154.09|1158.89|1153.49|33
1656039120000|2022-06-24 02:52:00|1159.31|1153.91|1158.99|1153.59|1159.31|1153.91|1158.53|1153.13|33
1656039130000|2022-06-24 02:52:10|1158.91|1153.51|1158.56|1153.16|1158.92|1153.52|1158.49|1153.09|33
1656039140000|2022-06-24 02:52:20|1158.45|1153.05|1158.45|1153.05|1158.71|1153.31|1158.37|1152.97|36
1656039150000|2022-06-24 02:52:30|1158.47|1153.07|1158.51|1153.11|1158.53|1153.13|1158.41|1153.01|31
1656039160000|2022-06-24 02:52:40|1158.5|1153.1|1158.88|1153.48|1158.91|1153.51|1158.46|1153.06|29
1656039170000|2022-06-24 02:52:50|1158.89|1153.49|1159.31|1153.91|1159.42|1154.02|1158.87|1153.47|33
1656039180000|2022-06-24 02:53:00|1159.34|1153.94|1159.07|1153.67|1159.34|1153.94|1159.07|1153.67|32
1656039190000|2022-06-24 02:53:10|1159.17|1153.77|1158.89|1153.49|1159.17|1153.77|1158.63|1153.23|27
1656039200000|2022-06-24 02:53:20|1158.69|1153.29|1158.81|1153.41|1158.94|1153.54|1158.52|1153.12|28
1656039210000|2022-06-24 02:53:30|1158.7|1153.3|1158.84|1153.44|1159.06|1153.66|1158.47|1153.07|37
1656039220000|2022-06-24 02:53:40|1158.83|1153.43|1158.62|1153.22|1158.83|1153.43|1158.47|1153.07|32
1656039230000|2022-06-24 02:53:50|1158.7|1153.3|1158.73|1153.33|1158.89|1153.49|1158.56|1153.16|34
1656039240000|2022-06-24 02:54:00|1158.56|1153.16|1158.57|1153.17|1158.87|1153.47|1158.5|1153.1|36
1656039250000|2022-06-24 02:54:10|1158.56|1153.16|1157.87|1152.47|1158.69|1153.29|1157.87|1152.47|36
1656039260000|2022-06-24 02:54:20|1157.84|1152.44|1157.64|1152.24|1158.02|1152.62|1157.63|1152.23|28
1656039270000|2022-06-24 02:54:30|1157.67|1152.27|1157.55|1152.15|1157.81|1152.41|1157.54|1152.14|28
1656039280000|2022-06-24 02:54:40|1157.6|1152.2|1157.72|1152.32|1157.76|1152.36|1157.54|1152.14|27
1656039290000|2022-06-24 02:54:50|1157.73|1152.33|1158.04|1152.64|1158.09|1152.69|1157.65|1152.25|30
1656039300000|2022-06-24 02:55:00|1158|1152.6|1157.95|1152.55|1158.22|1152.82|1157.86|1152.46|30
1656039310000|2022-06-24 02:55:10|1157.94|1152.54|1157.8|1152.4|1157.95|1152.55|1157.74|1152.34|22
1656039320000|2022-06-24 02:55:20|1157.81|1152.41|1157.74|1152.34|1157.81|1152.41|1157.57|1152.17|32
1656039330000|2022-06-24 02:55:30|1157.77|1152.37|1157.66|1152.26|1157.78|1152.38|1157.66|1152.26|23
1656039340000|2022-06-24 02:55:40|1157.65|1152.25|1157.47|1152.07|1157.7|1152.3|1157.26|1151.86|27
1656039350000|2022-06-24 02:55:50|1157.4|1152|1157.35|1151.95|1157.41|1152.01|1157.29|1151.89|24
1656039360000|2022-06-24 02:56:00|1157.32|1151.92|1157.35|1151.95|1157.39|1151.99|1157.13|1151.73|30
1656039370000|2022-06-24 02:56:10|1157.33|1151.93|1156.75|1151.35|1157.35|1151.95|1156.71|1151.31|30
1656039380000|2022-06-24 02:56:20|1156.74|1151.34|1156.44|1151.04|1156.78|1151.38|1156.32|1150.92|30
1656039390000|2022-06-24 02:56:30|1156.45|1151.05|1156.42|1151.02|1156.47|1151.07|1156.26|1150.86|28
1656039400000|2022-06-24 02:56:40|1156.4|1151|1156.16|1150.76|1156.42|1151.02|1156.08|1150.68|33
1656039410000|2022-06-24 02:56:50|1156.17|1150.77|1156.34|1150.94|1156.47|1151.07|1156.13|1150.73|26
1656039420000|2022-06-24 02:57:00|1156.41|1151.01|1156.13|1150.73|1156.41|1151.01|1156.1|1150.7|29
1656039430000|2022-06-24 02:57:10|1156.1|1150.7|1156.61|1151.21|1156.61|1151.21|1156.1|1150.7|21
1656039440000|2022-06-24 02:57:20|1156.66|1151.26|1156.66|1151.26|1156.74|1151.34|1156.42|1151.02|34
1656039450000|2022-06-24 02:57:30|1156.54|1151.14|1154.82|1149.42|1156.66|1151.26|1154.73|1149.33|35
1656039460000|2022-06-24 02:57:40|1154.83|1149.43|1154.47|1149.07|1154.95|1149.55|1154.47|1149.07|30
1656039470000|2022-06-24 02:57:50|1154.31|1148.91|1154.24|1148.84|1154.45|1149.05|1154.21|1148.81|32
1656039480000|2022-06-24 02:58:00|1154.14|1148.74|1155.03|1149.63|1155.03|1149.63|1154.14|1148.74|29
1656039490000|2022-06-24 02:58:10|1155.04|1149.64|1154.41|1149.01|1155.04|1149.64|1154.4|1149|26
1656039500000|2022-06-24 02:58:20|1154.45|1149.05|1154.77|1149.37|1154.77|1149.37|1154.36|1148.96|26
1656039510000|2022-06-24 02:58:30|1154.76|1149.36|1154.55|1149.15|1155.07|1149.67|1154.43|1149.03|34
1656039520000|2022-06-24 02:58:40|1154.59|1149.19|1154.38|1148.98|1154.77|1149.37|1154.37|1148.97|37
1656039530000|2022-06-24 02:58:50|1154.39|1148.99|1154.52|1149.12|1154.63|1149.23|1154.39|1148.99|30
1656039540000|2022-06-24 02:59:00|1154.58|1149.18|1155.05|1149.65|1155.17|1149.77|1154.54|1149.14|17
1656039550000|2022-06-24 02:59:10|1155.12|1149.72|1154.85|1149.45|1155.18|1149.78|1154.85|1149.45|27
1656039560000|2022-06-24 02:59:20|1154.64|1149.24|1155.29|1149.89|1155.4|1150|1154.64|1149.24|29
1656039570000|2022-06-24 02:59:30|1155.34|1149.94|1155.17|1149.77|1155.43|1150.03|1155.17|1149.77|29
1656039580000|2022-06-24 02:59:40|1155.12|1149.72|1154.86|1149.46|1155.32|1149.92|1154.8|1149.4|31
1656039590000|2022-06-24 02:59:50|1154.93|1149.53|1154|1148.6|1154.93|1149.53|1153.87|1148.47|29
1656039600000|2022-06-24 03:00:00|1154.01|1148.61|1154.12|1148.72|1154.46|1149.06|1153.94|1148.54|31
1656039610000|2022-06-24 03:00:10|1154.14|1148.74|1154.65|1149.25|1154.66|1149.26|1154.08|1148.68|27
1656039620000|2022-06-24 03:00:20|1154.67|1149.27|1154.98|1149.58|1155.08|1149.68|1154.58|1149.18|29
1656039630000|2022-06-24 03:00:30|1154.91|1149.51|1154.96|1149.56|1155.27|1149.87|1154.72|1149.32|29
1656039640000|2022-06-24 03:00:40|1155.1|1149.7|1155|1149.6|1155.12|1149.72|1154.9|1149.5|27
1656039650000|2022-06-24 03:00:50|1155.05|1149.65|1154.53|1149.13|1155.15|1149.75|1154.53|1149.13|36
1656039660000|2022-06-24 03:01:00|1154.56|1149.16|1154.49|1149.09|1154.8|1149.4|1154.42|1149.02|37
1656039670000|2022-06-24 03:01:10|1154.48|1149.08|1154.54|1149.14|1154.69|1149.29|1154.42|1149.02|30
1656039680000|2022-06-24 03:01:20|1154.55|1149.15|1154.83|1149.43|1154.84|1149.44|1154.29|1148.89|35
1656039690000|2022-06-24 03:01:30|1154.84|1149.44|1154.5|1149.1|1154.91|1149.51|1154.44|1149.04|30
1656039700000|2022-06-24 03:01:40|1154.49|1149.09|1154.82|1149.42|1154.9|1149.5|1154.48|1149.08|32
1656039710000|2022-06-24 03:01:50|1154.83|1149.43|1154.37|1148.97|1154.86|1149.46|1154.37|1148.97|27
1656039720000|2022-06-24 03:02:00|1154.36|1148.96|1154.4|1149|1154.49|1149.09|1154.25|1148.85|31
1656039730000|2022-06-24 03:02:10|1154.48|1149.08|1153.63|1148.23|1154.48|1149.08|1153.58|1148.18|31
1656039740000|2022-06-24 03:02:20|1153.7|1148.3|1153.7|1148.3|1153.72|1148.32|1153.6|1148.2|17
1656039750000|2022-06-24 03:02:30|1153.71|1148.31|1154.16|1148.76|1154.16|1148.76|1153.58|1148.18|30
1656039760000|2022-06-24 03:02:40|1154.15|1148.75|1153.99|1148.59|1154.38|1148.98|1153.99|1148.59|32
1656039770000|2022-06-24 03:02:50|1153.97|1148.57|1154.73|1149.33|1154.87|1149.47|1153.74|1148.34|34
1656039780000|2022-06-24 03:03:00|1154.75|1149.35|1154.02|1148.62|1154.75|1149.35|1153.93|1148.53|37
1656039790000|2022-06-24 03:03:10|1154.09|1148.69|1154.1|1148.7|1154.24|1148.84|1153.91|1148.51|30
1656039800000|2022-06-24 03:03:20|1154.14|1148.74|1154.44|1149.04|1154.44|1149.04|1153.98|1148.58|22
1656039810000|2022-06-24 03:03:30|1154.4|1149|1154.13|1148.73|1154.48|1149.08|1154.09|1148.69|26
1656039820000|2022-06-24 03:03:40|1154.16|1148.76|1154.39|1148.99|1154.4|1149|1153.89|1148.49|28
1656039830000|2022-06-24 03:03:50|1154.38|1148.98|1154.4|1149|1154.44|1149.04|1153.94|1148.54|32
1656039840000|2022-06-24 03:04:00|1154.35|1148.95|1154.25|1148.85|1154.47|1149.07|1154.19|1148.79|29
1656039850000|2022-06-24 03:04:10|1154.27|1148.87|1153.78|1148.38|1154.32|1148.92|1153.73|1148.33|33
1656039860000|2022-06-24 03:04:20|1153.74|1148.34|1153.3|1147.9|1153.82|1148.42|1153.3|1147.9|33
1656039870000|2022-06-24 03:04:30|1153.47|1148.07|1153.34|1147.94|1153.61|1148.21|1153.17|1147.77|27
1656039880000|2022-06-24 03:04:40|1153.35|1147.95|1153.76|1148.36|1153.76|1148.36|1153.18|1147.78|33
1656039890000|2022-06-24 03:04:50|1153.7|1148.3|1153.44|1148.04|1153.82|1148.42|1153.25|1147.85|37
1656039900000|2022-06-24 03:05:00|1153.48|1148.08|1153.21|1147.81|1153.48|1148.08|1153.16|1147.76|36
1656039910000|2022-06-24 03:05:10|1153.17|1147.77|1152.87|1147.47|1153.28|1147.88|1152.29|1146.89|35
1656039920000|2022-06-24 03:05:20|1152.99|1147.59|1152.9|1147.5|1152.99|1147.59|1152.55|1147.15|31
1656039930000|2022-06-24 03:05:30|1152.92|1147.52|1153.86|1148.46|1153.86|1148.46|1152.87|1147.47|37
1656039940000|2022-06-24 03:05:40|1153.78|1148.38|1153.63|1148.23|1153.82|1148.42|1153.28|1147.88|37
1656039950000|2022-06-24 03:05:50|1153.64|1148.24|1153.71|1148.31|1153.77|1148.37|1153.38|1147.98|33
1656039960000|2022-06-24 03:06:00|1153.81|1148.41|1153.84|1148.44|1153.95|1148.55|1153.69|1148.29|35
1656039970000|2022-06-24 03:06:10|1153.77|1148.37|1154.07|1148.67|1154.19|1148.79|1153.76|1148.36|33
1656039980000|2022-06-24 03:06:20|1154.03|1148.63|1155.07|1149.67|1155.15|1149.75|1153.97|1148.57|37
1656039990000|2022-06-24 03:06:30|1155.04|1149.64|1155.08|1149.68|1155.33|1149.93|1154.76|1149.36|35
1656040000000|2022-06-24 03:06:40|1155.01|1149.61|1155.83|1150.43|1155.93|1150.53|1154.98|1149.58|26
1656040010000|2022-06-24 03:06:50|1155.88|1150.48|1155.72|1150.32|1156.07|1150.67|1155.47|1150.07|31
1656040020000|2022-06-24 03:07:00|1155.71|1150.31|1155.32|1149.92|1155.8|1150.4|1155.3|1149.9|32
1656040030000|2022-06-24 03:07:10|1155.3|1149.9|1155.32|1149.92|1155.38|1149.98|1155.25|1149.85|28
1656040040000|2022-06-24 03:07:20|1155.33|1149.93|1155.28|1149.88|1155.44|1150.04|1155.23|1149.83|29
1656040050000|2022-06-24 03:07:30|1155.32|1149.92|1156.18|1150.78|1156.39|1150.99|1155.32|1149.92|29
1656040060000|2022-06-24 03:07:40|1156.19|1150.79|1156.81|1151.41|1156.81|1151.41|1156.19|1150.79|31
1656040070000|2022-06-24 03:07:50|1156.59|1151.19|1156.62|1151.22|1156.89|1151.49|1156.37|1150.97|31
1656040080000|2022-06-24 03:08:00|1156.66|1151.26|1156.45|1151.05|1156.68|1151.28|1156.45|1151.05|31
1656040090000|2022-06-24 03:08:10|1156.42|1151.02|1156.77|1151.37|1156.78|1151.38|1156.04|1150.64|33
1656040100000|2022-06-24 03:08:20|1156.75|1151.35|1156.72|1151.32|1156.84|1151.44|1156.65|1151.25|29
1656040110000|2022-06-24 03:08:30|1156.67|1151.27|1156.56|1151.16|1156.72|1151.32|1156.54|1151.14|28
1656040120000|2022-06-24 03:08:40|1156.55|1151.15|1156.23|1150.83|1156.58|1151.18|1155.95|1150.55|36
1656040130000|2022-06-24 03:08:50|1156.29|1150.89|1156.34|1150.94|1156.41|1151.01|1156.22|1150.82|35
1656040140000|2022-06-24 03:09:00|1156.29|1150.89|1156.54|1151.14|1156.68|1151.28|1156.23|1150.83|29
1656040150000|2022-06-24 03:09:10|1156.5|1151.1|1156.17|1150.77|1156.51|1151.11|1156.15|1150.75|31
1656040160000|2022-06-24 03:09:20|1156.18|1150.78|1156.47|1151.07|1156.5|1151.1|1156.14|1150.74|29
1656040170000|2022-06-24 03:09:30|1156.37|1150.97|1155.74|1150.34|1156.37|1150.97|1155.68|1150.28|30
1656040180000|2022-06-24 03:09:40|1155.73|1150.33|1155.35|1149.95|1155.84|1150.44|1155.32|1149.92|35
1656040190000|2022-06-24 03:09:50|1155.36|1149.96|1155.01|1149.61|1155.39|1149.99|1155.01|1149.61|33
1656040200000|2022-06-24 03:10:00|1154.87|1149.47|1154.73|1149.33|1154.93|1149.53|1154.73|1149.33|28
1656040210000|2022-06-24 03:10:10|1154.74|1149.34|1154.08|1148.68|1154.84|1149.44|1154.03|1148.63|31
1656040220000|2022-06-24 03:10:20|1154.05|1148.65|1154.71|1149.31|1154.71|1149.31|1154.05|1148.65|32
1656040230000|2022-06-24 03:10:30|1154.72|1149.32|1154.91|1149.51|1155.09|1149.69|1154.72|1149.32|29
1656040240000|2022-06-24 03:10:40|1154.89|1149.49|1154.9|1149.5|1155.03|1149.63|1154.81|1149.41|25
1656040250000|2022-06-24 03:10:50|1154.84|1149.44|1155.21|1149.81|1155.24|1149.84|1154.82|1149.42|32
1656040260000|2022-06-24 03:11:00|1155.28|1149.88|1154.94|1149.54|1155.3|1149.9|1154.93|1149.53|27
1656040270000|2022-06-24 03:11:10|1154.93|1149.53|1156.43|1151.03|1156.43|1151.03|1154.93|1149.53|33
1656040280000|2022-06-24 03:11:20|1156.44|1151.04|1156.4|1151|1156.45|1151.05|1156.25|1150.85|28
1656040290000|2022-06-24 03:11:30|1156.41|1151.01|1156.09|1150.69|1156.58|1151.18|1155.95|1150.55|32
1656040300000|2022-06-24 03:11:40|1156.08|1150.68|1156.11|1150.71|1156.3|1150.9|1156|1150.6|32
1656040310000|2022-06-24 03:11:50|1156.09|1150.69|1155.99|1150.59|1156.15|1150.75|1155.9|1150.5|33
1656040320000|2022-06-24 03:12:00|1156.05|1150.65|1155.85|1150.45|1156.05|1150.65|1155.71|1150.31|29
1656040330000|2022-06-24 03:12:10|1156.15|1150.75|1156.04|1150.64|1156.25|1150.85|1155.92|1150.52|26
1656040340000|2022-06-24 03:12:20|1156.03|1150.63|1156.46|1151.06|1156.56|1151.16|1156.03|1150.63|26
1656040350000|2022-06-24 03:12:30|1156.49|1151.09|1156.66|1151.26|1156.69|1151.29|1156.41|1151.01|27
1656040360000|2022-06-24 03:12:40|1156.62|1151.22|1157.83|1152.43|1157.83|1152.43|1156.41|1151.01|33
1656040370000|2022-06-24 03:12:50|1157.88|1152.48|1158.47|1153.07|1158.47|1153.07|1157.64|1152.24|33
1656040380000|2022-06-24 03:13:00|1158.32|1152.92|1157.97|1152.57|1158.42|1153.02|1157.92|1152.52|34
1656040390000|2022-06-24 03:13:10|1158.04|1152.64|1158.01|1152.61|1158.15|1152.75|1157.64|1152.24|31
1656040400000|2022-06-24 03:13:20|1158.14|1152.74|1158.7|1153.3|1158.7|1153.3|1157.98|1152.58|27
1656040410000|2022-06-24 03:13:30|1158.64|1153.24|1157.95|1152.55|1158.67|1153.27|1157.88|1152.48|37
1656040420000|2022-06-24 03:13:40|1157.91|1152.51|1158.23|1152.83|1158.27|1152.87|1157.89|1152.49|34
1656040430000|2022-06-24 03:13:50|1158.18|1152.78|1158.28|1152.88|1158.5|1153.1|1158.18|1152.78|30
1656040440000|2022-06-24 03:14:00|1158.39|1152.99|1157.85|1152.45|1158.48|1153.08|1157.84|1152.44|33
1656040450000|2022-06-24 03:14:10|1157.84|1152.44|1158.48|1153.08|1158.48|1153.08|1157.77|1152.37|35
1656040460000|2022-06-24 03:14:20|1158.35|1152.95|1158.55|1153.15|1158.72|1153.32|1158.33|1152.93|27
1656040470000|2022-06-24 03:14:30|1158.56|1153.16|1158.18|1152.78|1158.71|1153.31|1158.18|1152.78|30
1656040480000|2022-06-24 03:14:40|1158.22|1152.82|1158.27|1152.87|1158.5|1153.1|1158.1|1152.7|34
1656040490000|2022-06-24 03:14:50|1158.17|1152.77|1157.99|1152.59|1158.35|1152.95|1157.82|1152.42|34
1656040500000|2022-06-24 03:15:00|1157.95|1152.55|1158.48|1153.08|1158.48|1153.08|1157.95|1152.55|37
1656040510000|2022-06-24 03:15:10|1158.39|1152.99|1159.12|1153.72|1159.16|1153.76|1158.36|1152.96|24
1656040520000|2022-06-24 03:15:20|1159.61|1154.21|1159.62|1154.22|1159.9|1154.5|1159.43|1154.03|34
1656040530000|2022-06-24 03:15:30|1159.63|1154.23|1159.25|1153.85|1159.63|1154.23|1159.09|1153.69|35
1656040540000|2022-06-24 03:15:40|1159.23|1153.83|1159.48|1154.08|1159.48|1154.08|1158.97|1153.57|31
1656040550000|2022-06-24 03:15:50|1159.33|1153.93|1159.2|1153.8|1159.53|1154.13|1159.09|1153.69|32
1656040560000|2022-06-24 03:16:00|1159.17|1153.77|1159.54|1154.14|1159.65|1154.25|1159.17|1153.77|33
1656040570000|2022-06-24 03:16:10|1159.65|1154.25|1159.88|1154.48|1160.1|1154.7|1159.63|1154.23|30
1656040580000|2022-06-24 03:16:20|1159.92|1154.52|1161.15|1155.75|1161.31|1155.91|1159.85|1154.45|32
1656040590000|2022-06-24 03:16:30|1161.12|1155.72|1161.08|1155.68|1161.4|1156|1161.07|1155.67|30
1656040600000|2022-06-24 03:16:40|1161.06|1155.66|1160.2|1154.8|1161.19|1155.79|1160.13|1154.73|35
1656040610000|2022-06-24 03:16:50|1160.13|1154.73|1159.55|1154.15|1160.28|1154.88|1159.55|1154.15|35
1656040620000|2022-06-24 03:17:00|1159.54|1154.14|1159.18|1153.78|1159.56|1154.16|1159.09|1153.69|36
1656040630000|2022-06-24 03:17:10|1159.2|1153.8|1159.9|1154.5|1159.9|1154.5|1159.12|1153.72|34
1656040640000|2022-06-24 03:17:20|1159.94|1154.54|1159.41|1154.01|1159.97|1154.57|1159.32|1153.92|38
1656040650000|2022-06-24 03:17:30|1159.39|1153.99|1159.17|1153.77|1159.44|1154.04|1159.17|1153.77|34
1656040660000|2022-06-24 03:17:40|1159.12|1153.72|1158.63|1153.23|1159.18|1153.78|1158.61|1153.21|34
1656040670000|2022-06-24 03:17:50|1158.66|1153.26|1158.02|1152.62|1158.67|1153.27|1158.02|1152.62|26
1656040680000|2022-06-24 03:18:00|1158.01|1152.61|1157.85|1152.45|1158.1|1152.7|1157.81|1152.41|31
1656040690000|2022-06-24 03:18:10|1157.83|1152.43|1156.76|1151.36|1157.83|1152.43|1156.76|1151.36|33
1656040700000|2022-06-24 03:18:20|1156.73|1151.33|1156.95|1151.55|1157.23|1151.83|1156.73|1151.33|33
1656040710000|2022-06-24 03:18:30|1156.94|1151.54|1156.98|1151.58|1157.06|1151.66|1156.9|1151.5|23
1656040720000|2022-06-24 03:18:40|1156.94|1151.54|1156.99|1151.59|1157.11|1151.71|1156.94|1151.54|28
1656040730000|2022-06-24 03:18:50|1157|1151.6|1156.88|1151.48|1157.03|1151.63|1156.88|1151.48|30
1656040740000|2022-06-24 03:19:00|1156.95|1151.55|1157.04|1151.64|1157.13|1151.73|1156.93|1151.53|30
1656040750000|2022-06-24 03:19:10|1157.05|1151.65|1157.6|1152.2|1157.99|1152.59|1156.99|1151.59|31
1656040760000|2022-06-24 03:19:20|1157.59|1152.19|1157.86|1152.46|1157.96|1152.56|1157.59|1152.19|29
1656040770000|2022-06-24 03:19:30|1157.8|1152.4|1157.73|1152.33|1157.83|1152.43|1157.65|1152.25|25
1656040780000|2022-06-24 03:19:40|1157.74|1152.34|1157.7|1152.3|1157.74|1152.34|1157.46|1152.06|29
1656040790000|2022-06-24 03:19:50|1157.71|1152.31|1157.53|1152.13|1157.73|1152.33|1157.42|1152.02|26
1656040800000|2022-06-24 03:20:00|1157.54|1152.14|1156.93|1151.53|1157.54|1152.14|1156.92|1151.52|26
1656040810000|2022-06-24 03:20:10|1156.89|1151.49|1156.78|1151.38|1156.99|1151.59|1156.63|1151.23|26
1656040820000|2022-06-24 03:20:20|1156.72|1151.32|1156.35|1150.95|1156.74|1151.34|1156.35|1150.95|28
1656040830000|2022-06-24 03:20:30|1156.33|1150.93|1156.45|1151.05|1156.56|1151.16|1156.13|1150.73|32
1656040840000|2022-06-24 03:20:40|1156.43|1151.03|1156.18|1150.78|1156.58|1151.18|1156.11|1150.71|32
1656040850000|2022-06-24 03:20:50|1156.14|1150.74|1156.09|1150.69|1156.18|1150.78|1156.03|1150.63|26
1656040860000|2022-06-24 03:21:00|1156.22|1150.82|1156.57|1151.17|1156.65|1151.25|1156.18|1150.78|33
1656040870000|2022-06-24 03:21:10|1156.55|1151.15|1156.32|1150.92|1156.56|1151.16|1156.29|1150.89|37
1656040880000|2022-06-24 03:21:20|1156.25|1150.85|1156.35|1150.95|1156.43|1151.03|1156.25|1150.85|33
1656040890000|2022-06-24 03:21:30|1156.36|1150.96|1156.27|1150.87|1156.43|1151.03|1156.27|1150.87|27
1656040900000|2022-06-24 03:21:40|1156.29|1150.89|1156.54|1151.14|1156.54|1151.14|1156.27|1150.87|26
1656040910000|2022-06-24 03:21:50|1156.57|1151.17|1156.56|1151.16|1156.63|1151.23|1156.44|1151.04|29
1656040920000|2022-06-24 03:22:00|1156.58|1151.18|1156.4|1151|1156.58|1151.18|1156.36|1150.96|23
1656040930000|2022-06-24 03:22:10|1156.44|1151.04|1156.22|1150.82|1156.44|1151.04|1156.22|1150.82|31
1656040940000|2022-06-24 03:22:20|1156.23|1150.83|1156.17|1150.77|1156.3|1150.9|1156.1|1150.7|28
1656040950000|2022-06-24 03:22:30|1156.13|1150.73|1155.99|1150.59|1156.13|1150.73|1155.95|1150.55|29
1656040960000|2022-06-24 03:22:40|1155.97|1150.57|1155.9|1150.5|1155.99|1150.59|1155.77|1150.37|26
1656040970000|2022-06-24 03:22:50|1155.86|1150.46|1155.77|1150.37|1155.86|1150.46|1155.6|1150.2|26
1656040980000|2022-06-24 03:23:00|1155.74|1150.34|1155.9|1150.5|1155.92|1150.52|1155.7|1150.3|29
1656040990000|2022-06-24 03:23:10|1155.92|1150.52|1155.26|1149.86|1155.98|1150.58|1155.26|1149.86|31
1656041000000|2022-06-24 03:23:20|1155.27|1149.87|1155.29|1149.89|1155.29|1149.89|1155.22|1149.82|18
1656041010000|2022-06-24 03:23:30|1155.28|1149.88|1155.28|1149.88|1155.41|1150.01|1155.24|1149.84|26
1656041020000|2022-06-24 03:23:40|1155.25|1149.85|1154.59|1149.19|1155.43|1150.03|1154.24|1148.84|33
1656041030000|2022-06-24 03:23:50|1154.64|1149.24|1154.65|1149.25|1154.7|1149.3|1154.42|1149.02|35
1656041040000|2022-06-24 03:24:00|1154.7|1149.3|1154.63|1149.23|1154.97|1149.57|1154.46|1149.06|33
1656041050000|2022-06-24 03:24:10|1154.71|1149.31|1155.02|1149.62|1155.21|1149.81|1154.71|1149.31|30
1656041060000|2022-06-24 03:24:20|1154.94|1149.54|1154.9|1149.5|1154.95|1149.55|1154.85|1149.45|34
1656041070000|2022-06-24 03:24:30|1154.89|1149.49|1154.85|1149.45|1155.01|1149.61|1154.81|1149.41|30
1656041080000|2022-06-24 03:24:40|1154.81|1149.41|1154.86|1149.46|1154.91|1149.51|1154.81|1149.41|23
1656041090000|2022-06-24 03:24:50|1154.85|1149.45|1154.62|1149.22|1154.87|1149.47|1154.45|1149.05|25
1656041100000|2022-06-24 03:25:00|1154.6|1149.2|1154.39|1148.99|1154.64|1149.24|1154.39|1148.99|31
1656041110000|2022-06-24 03:25:10|1154.46|1149.06|1155.89|1150.49|1155.98|1150.58|1154.46|1149.06|23
1656041120000|2022-06-24 03:25:20|1155.94|1150.54|1155.58|1150.18|1155.94|1150.54|1155.43|1150.03|28
1656041130000|2022-06-24 03:25:30|1155.54|1150.14|1156.06|1150.66|1156.15|1150.75|1155.54|1150.14|35
1656041140000|2022-06-24 03:25:40|1156.11|1150.71|1157.2|1151.8|1157.28|1151.88|1156.06|1150.66|39
1656041150000|2022-06-24 03:25:50|1157.29|1151.89|1157.02|1151.62|1157.34|1151.94|1156.84|1151.44|32
1656041160000|2022-06-24 03:26:00|1157|1151.6|1155.82|1150.42|1157.03|1151.63|1155.82|1150.42|35
1656041170000|2022-06-24 03:26:10|1155.83|1150.43|1155.66|1150.26|1155.84|1150.44|1155.51|1150.11|33
1656041180000|2022-06-24 03:26:20|1155.71|1150.31|1155.5|1150.1|1155.74|1150.34|1155.1|1149.7|34
1656041190000|2022-06-24 03:26:30|1155.54|1150.14|1155.83|1150.43|1155.9|1150.5|1155.44|1150.04|33
1656041200000|2022-06-24 03:26:40|1155.85|1150.45|1154.81|1149.41|1155.85|1150.45|1154.76|1149.36|34
1656041210000|2022-06-24 03:26:50|1154.8|1149.4|1154.77|1149.37|1154.89|1149.49|1154.68|1149.28|32
1656041220000|2022-06-24 03:27:00|1154.75|1149.35|1154.94|1149.54|1154.94|1149.54|1154.75|1149.35|30
1656041230000|2022-06-24 03:27:10|1154.93|1149.53|1154.88|1149.48|1154.93|1149.53|1154.74|1149.34|34
1656041240000|2022-06-24 03:27:20|1154.89|1149.49|1155.27|1149.87|1155.43|1150.03|1154.87|1149.47|30
1656041250000|2022-06-24 03:27:30|1155.23|1149.83|1154.9|1149.5|1155.25|1149.85|1154.81|1149.41|33
1656041260000|2022-06-24 03:27:40|1154.92|1149.52|1154.61|1149.21|1154.97|1149.57|1154.55|1149.15|35
1656041270000|2022-06-24 03:27:50|1154.71|1149.31|1154.81|1149.41|1154.87|1149.47|1154.67|1149.27|25
1656041280000|2022-06-24 03:28:00|1154.76|1149.36|1154.99|1149.59|1155.37|1149.97|1154.75|1149.35|29
1656041290000|2022-06-24 03:28:10|1155.02|1149.62|1154.55|1149.15|1155.05|1149.65|1154.54|1149.14|29
1656041300000|2022-06-24 03:28:20|1154.54|1149.14|1154.88|1149.48|1154.89|1149.49|1154.54|1149.14|33
1656041310000|2022-06-24 03:28:30|1154.86|1149.46|1154.6|1149.2|1155|1149.6|1154.5|1149.1|35
1656041320000|2022-06-24 03:28:40|1154.58|1149.18|1154.52|1149.12|1154.75|1149.35|1154.52|1149.12|35
1656041330000|2022-06-24 03:28:50|1154.56|1149.16|1154.59|1149.19|1154.69|1149.29|1154.56|1149.16|28
1656041340000|2022-06-24 03:29:00|1154.6|1149.2|1155.12|1149.72|1155.24|1149.84|1154.6|1149.2|28
1656041350000|2022-06-24 03:29:10|1154.97|1149.57|1154.85|1149.45|1155.1|1149.7|1154.85|1149.45|17
1656041360000|2022-06-24 03:29:20|1154.86|1149.46|1154.36|1148.96|1154.96|1149.56|1154.33|1148.93|27
1656041370000|2022-06-24 03:29:30|1154.34|1148.94|1154.51|1149.11|1154.58|1149.18|1154.34|1148.94|33
1656041380000|2022-06-24 03:29:40|1154.38|1148.98|1154.41|1149.01|1154.62|1149.22|1154.36|1148.96|32
1656041390000|2022-06-24 03:29:50|1154.42|1149.02|1154.79|1149.39|1154.82|1149.42|1154.36|1148.96|32
1656041400000|2022-06-24 03:30:00|1154.84|1149.44|1154.44|1149.04|1154.84|1149.44|1154.24|1148.84|30
1656041410000|2022-06-24 03:30:10|1154.52|1149.12|1154.76|1149.36|1154.81|1149.41|1154.32|1148.92|30
1656041420000|2022-06-24 03:30:20|1154.83|1149.43|1155.4|1150|1155.44|1150.04|1154.83|1149.43|34
1656041430000|2022-06-24 03:30:30|1155.38|1149.98|1155.24|1149.84|1155.58|1150.18|1155.24|1149.84|30
1656041440000|2022-06-24 03:30:40|1155.23|1149.83|1155.47|1150.07|1155.65|1150.25|1155.19|1149.79|33
1656041450000|2022-06-24 03:30:50|1155.56|1150.16|1155.44|1150.04|1155.56|1150.16|1155.39|1149.99|30
1656041460000|2022-06-24 03:31:00|1155.39|1149.99|1155.03|1149.63|1155.45|1150.05|1154.95|1149.55|22
1656041470000|2022-06-24 03:31:10|1155.06|1149.66|1154.46|1149.06|1155.07|1149.67|1154.46|1149.06|33
1656041480000|2022-06-24 03:31:20|1154.54|1149.14|1154.46|1149.06|1154.62|1149.22|1154.4|1149|32
1656041490000|2022-06-24 03:31:30|1154.45|1149.05|1153.69|1148.29|1154.45|1149.05|1153.61|1148.21|32
1656041500000|2022-06-24 03:31:40|1153.79|1148.39|1153.63|1148.23|1154.02|1148.62|1153.61|1148.21|34
1656041510000|2022-06-24 03:31:50|1153.6|1148.2|1153.61|1148.21|1153.83|1148.43|1153.54|1148.14|32
1656041520000|2022-06-24 03:32:00|1153.63|1148.23|1153.97|1148.57|1153.98|1148.58|1153.62|1148.22|30
1656041530000|2022-06-24 03:32:10|1153.99|1148.59|1154.69|1149.29|1154.71|1149.31|1153.79|1148.39|33
1656041540000|2022-06-24 03:32:20|1154.82|1149.42|1154.71|1149.31|1154.91|1149.51|1154.71|1149.31|36
1656041550000|2022-06-24 03:32:30|1154.77|1149.37|1155.08|1149.68|1155.08|1149.68|1154.74|1149.34|33
1656041560000|2022-06-24 03:32:40|1155.01|1149.61|1154.65|1149.25|1155.4|1150|1154.51|1149.11|32
1656041570000|2022-06-24 03:32:50|1154.66|1149.26|1154.67|1149.27|1154.71|1149.31|1154.55|1149.15|27
1656041580000|2022-06-24 03:33:00|1154.6|1149.2|1154.7|1149.3|1154.78|1149.38|1154.58|1149.18|25
1656041590000|2022-06-24 03:33:10|1154.71|1149.31|1154.69|1149.29|1154.79|1149.39|1154.6|1149.2|32
1656041600000|2022-06-24 03:33:20|1154.62|1149.22|1153.07|1147.67|1154.74|1149.34|1152.95|1147.55|32
1656041610000|2022-06-24 03:33:30|1153.14|1147.74|1152.68|1147.28|1153.32|1147.92|1152.38|1146.98|37
1656041620000|2022-06-24 03:33:40|1152.67|1147.27|1152.79|1147.39|1152.97|1147.57|1152.67|1147.27|33
1656041630000|2022-06-24 03:33:50|1152.76|1147.36|1152.65|1147.25|1152.82|1147.42|1152.61|1147.21|32
1656041640000|2022-06-24 03:34:00|1152.6|1147.2|1151.04|1145.64|1152.63|1147.23|1151.04|1145.64|39
1656041650000|2022-06-24 03:34:10|1150.97|1145.57|1151.69|1146.29|1151.69|1146.29|1150.97|1145.57|29
1656041660000|2022-06-24 03:34:20|1151.73|1146.33|1151.22|1145.82|1151.73|1146.33|1151.15|1145.75|36
1656041670000|2022-06-24 03:34:30|1151.3|1145.9|1151.57|1146.17|1151.6|1146.2|1151.17|1145.77|36
1656041680000|2022-06-24 03:34:40|1151.55|1146.15|1152.11|1146.71|1152.19|1146.79|1151.55|1146.15|32
1656041690000|2022-06-24 03:34:50|1151.96|1146.56|1151.34|1145.94|1152.06|1146.66|1151.32|1145.92|35
1656041700000|2022-06-24 03:35:00|1151.35|1145.95|1151.54|1146.14|1151.79|1146.39|1151.27|1145.87|35
1656041710000|2022-06-24 03:35:10|1151.56|1146.16|1151.46|1146.06|1151.6|1146.2|1151.28|1145.88|33
1656041720000|2022-06-24 03:35:20|1151.39|1145.99|1151.38|1145.98|1151.54|1146.14|1151.27|1145.87|33
1656041730000|2022-06-24 03:35:30|1151.41|1146.01|1151.39|1145.99|1151.63|1146.23|1151.31|1145.91|37
1656041740000|2022-06-24 03:35:40|1151.43|1146.03|1151.73|1146.33|1152.08|1146.68|1151.43|1146.03|33
1656041750000|2022-06-24 03:35:50|1151.69|1146.29|1151.89|1146.49|1151.89|1146.49|1151.57|1146.17|29
1656041760000|2022-06-24 03:36:00|1152.03|1146.63|1151.93|1146.53|1152.34|1146.94|1151.81|1146.41|33
1656041770000|2022-06-24 03:36:10|1151.87|1146.47|1151.69|1146.29|1151.93|1146.53|1151.68|1146.28|30
1656041780000|2022-06-24 03:36:20|1151.64|1146.24|1151.61|1146.21|1151.79|1146.39|1151.58|1146.18|32
1656041790000|2022-06-24 03:36:30|1151.62|1146.22|1151.74|1146.34|1151.76|1146.36|1151.46|1146.06|35
1656041800000|2022-06-24 03:36:40|1151.73|1146.33|1151.62|1146.22|1151.78|1146.38|1151.58|1146.18|32
1656041810000|2022-06-24 03:36:50|1151.54|1146.14|1151.6|1146.2|1151.71|1146.31|1151.54|1146.14|33
1656041820000|2022-06-24 03:37:00|1151.62|1146.22|1151.59|1146.19|1151.69|1146.29|1151.59|1146.19|16
1656041830000|2022-06-24 03:37:10|1151.66|1146.26|1151.3|1145.9|1151.69|1146.29|1151.3|1145.9|27
1656041840000|2022-06-24 03:37:20|1151.31|1145.91|1150.4|1145|1151.44|1146.04|1150.13|1144.73|31
1656041850000|2022-06-24 03:37:30|1150.41|1145.01|1150.95|1145.55|1150.95|1145.55|1150.37|1144.97|33
1656041860000|2022-06-24 03:37:40|1150.92|1145.52|1150.73|1145.33|1150.97|1145.57|1150.4|1145|36
1656041870000|2022-06-24 03:37:50|1150.8|1145.4|1150.99|1145.59|1151|1145.6|1150.62|1145.22|30
1656041880000|2022-06-24 03:38:00|1150.97|1145.57|1151.01|1145.61|1151.09|1145.69|1150.9|1145.5|34
1656041890000|2022-06-24 03:38:10|1151.02|1145.62|1150.95|1145.55|1151.1|1145.7|1150.93|1145.53|26
1656041900000|2022-06-24 03:38:20|1150.83|1145.43|1150.66|1145.26|1150.94|1145.54|1150.43|1145.03|34
1656041910000|2022-06-24 03:38:30|1150.67|1145.27|1150.83|1145.43|1150.84|1145.44|1150.55|1145.15|21
1656041920000|2022-06-24 03:38:40|1150.84|1145.44|1150.72|1145.32|1150.99|1145.59|1150.71|1145.31|20
1656041930000|2022-06-24 03:38:50|1150.73|1145.33|1151.35|1145.95|1151.36|1145.96|1150.73|1145.33|24
1656041940000|2022-06-24 03:39:00|1151.38|1145.98|1151.05|1145.65|1151.39|1145.99|1151.05|1145.65|30
1656041950000|2022-06-24 03:39:10|1151.06|1145.66|1151.01|1145.61|1151.12|1145.72|1150.86|1145.46|34
1656041960000|2022-06-24 03:39:20|1150.98|1145.58|1150.76|1145.36|1151.12|1145.72|1150.69|1145.29|35
1656041970000|2022-06-24 03:39:30|1150.84|1145.44|1151.02|1145.62|1151.07|1145.67|1150.84|1145.44|23
1656041980000|2022-06-24 03:39:40|1151.01|1145.61|1151.46|1146.06|1151.49|1146.09|1151.01|1145.61|32
1656041990000|2022-06-24 03:39:50|1151.49|1146.09|1151.11|1145.71|1151.49|1146.09|1151.06|1145.66|35
1656042000000|2022-06-24 03:40:00|1151.08|1145.68|1151.1|1145.7|1151.26|1145.86|1151.08|1145.68|34
1656042010000|2022-06-24 03:40:10|1151.17|1145.77|1151.31|1145.91|1151.31|1145.91|1151.13|1145.73|37
1656042020000|2022-06-24 03:40:20|1151.22|1145.82|1151.78|1146.38|1151.82|1146.42|1151.22|1145.82|35
1656042030000|2022-06-24 03:40:30|1151.72|1146.32|1152.03|1146.63|1152.07|1146.67|1151.63|1146.23|35
1656042040000|2022-06-24 03:40:40|1152.05|1146.65|1152.16|1146.76|1152.16|1146.76|1152.01|1146.61|28
1656042050000|2022-06-24 03:40:50|1152.09|1146.69|1152.12|1146.72|1152.12|1146.72|1151.64|1146.24|32
1656042060000|2022-06-24 03:41:00|1151.99|1146.59|1152.07|1146.67|1152.22|1146.82|1151.88|1146.48|31
1656042070000|2022-06-24 03:41:10|1152.09|1146.69|1151.4|1146|1152.14|1146.74|1151.31|1145.91|34
1656042080000|2022-06-24 03:41:20|1151.48|1146.08|1151.42|1146.02|1151.49|1146.09|1151.14|1145.74|37
1656042090000|2022-06-24 03:41:30|1151.56|1146.16|1151.32|1145.92|1151.56|1146.16|1151.32|1145.92|33
1656042100000|2022-06-24 03:41:40|1151.45|1146.05|1151.65|1146.25|1151.8|1146.4|1151.42|1146.02|32
1656042110000|2022-06-24 03:41:50|1151.62|1146.22|1151.74|1146.34|1151.78|1146.38|1151.55|1146.15|31
1656042120000|2022-06-24 03:42:00|1151.77|1146.37|1151.76|1146.36|1152.08|1146.68|1151.68|1146.28|31
1656042130000|2022-06-24 03:42:10|1151.72|1146.32|1151.74|1146.34|1151.81|1146.41|1151.72|1146.32|30
1656042140000|2022-06-24 03:42:20|1151.73|1146.33|1151.3|1145.9|1151.77|1146.37|1151.3|1145.9|31
1656042150000|2022-06-24 03:42:30|1151.18|1145.78|1151.42|1146.02|1151.42|1146.02|1151.02|1145.62|30
1656042160000|2022-06-24 03:42:40|1151.28|1145.88|1151.44|1146.04|1151.61|1146.21|1151.27|1145.87|29
1656042170000|2022-06-24 03:42:50|1151.42|1146.02|1151.21|1145.81|1151.42|1146.02|1151.08|1145.68|28
1656042180000|2022-06-24 03:43:00|1151.16|1145.76|1151.21|1145.81|1151.29|1145.89|1151.16|1145.76|26
1656042190000|2022-06-24 03:43:10|1151.2|1145.8|1151.43|1146.03|1151.45|1146.05|1151.17|1145.77|25
1656042200000|2022-06-24 03:43:20|1151.28|1145.88|1151.66|1146.26|1151.74|1146.34|1151.27|1145.87|20
1656042210000|2022-06-24 03:43:30|1151.68|1146.28|1151.51|1146.11|1151.68|1146.28|1151.49|1146.09|21
1656042220000|2022-06-24 03:43:40|1151.49|1146.09|1150.93|1145.53|1151.58|1146.18|1150.61|1145.21|30
1656042230000|2022-06-24 03:43:50|1150.98|1145.58|1151.38|1145.98|1151.41|1146.01|1150.98|1145.58|31
1656042240000|2022-06-24 03:44:00|1151.46|1146.06|1151.48|1146.08|1151.64|1146.24|1151.26|1145.86|32
1656042250000|2022-06-24 03:44:10|1151.42|1146.02|1151.19|1145.79|1151.48|1146.08|1151.19|1145.79|29
1656042260000|2022-06-24 03:44:20|1151.21|1145.81|1150.93|1145.53|1151.4|1146|1150.84|1145.44|34
1656042270000|2022-06-24 03:44:30|1151|1145.6|1151.37|1145.97|1151.42|1146.02|1150.96|1145.56|36
1656042280000|2022-06-24 03:44:40|1151.41|1146.01|1151.36|1145.96|1151.46|1146.06|1151.32|1145.92|28
1656042290000|2022-06-24 03:44:50|1151.41|1146.01|1150.94|1145.54|1151.6|1146.2|1150.9|1145.5|24
1656042300000|2022-06-24 03:45:00|1151.03|1145.63|1151.36|1145.96|1151.47|1146.07|1150.83|1145.43|37
1656042310000|2022-06-24 03:45:10|1151.37|1145.97|1151.24|1145.84|1151.53|1146.13|1151.23|1145.83|32
1656042320000|2022-06-24 03:45:20|1151.57|1146.17|1151.9|1146.5|1152.09|1146.69|1151.55|1146.15|30
1656042330000|2022-06-24 03:45:30|1151.94|1146.54|1151.85|1146.45|1152.19|1146.79|1151.75|1146.35|31
1656042340000|2022-06-24 03:45:40|1151.81|1146.41|1152.06|1146.66|1152.06|1146.66|1151.8|1146.4|28
1656042350000|2022-06-24 03:45:50|1152.05|1146.65|1151.73|1146.33|1152.18|1146.78|1151.73|1146.33|33
1656042360000|2022-06-24 03:46:00|1151.71|1146.31|1152.13|1146.73|1152.3|1146.9|1151.68|1146.28|24
1656042370000|2022-06-24 03:46:10|1152.3|1146.9|1151.15|1145.75|1152.3|1146.9|1151.08|1145.68|35
1656042380000|2022-06-24 03:46:20|1151.28|1145.88|1151.28|1145.88|1151.38|1145.98|1151.07|1145.67|29
1656042390000|2022-06-24 03:46:30|1151.35|1145.95|1151.73|1146.33|1151.73|1146.33|1151.12|1145.72|36
1656042400000|2022-06-24 03:46:40|1151.62|1146.22|1151.68|1146.28|1151.88|1146.48|1151.62|1146.22|25
1656042410000|2022-06-24 03:46:50|1151.8|1146.4|1151.92|1146.52|1152.11|1146.71|1151.6|1146.2|19
1656042420000|2022-06-24 03:47:00|1151.97|1146.57|1151.88|1146.48|1152.04|1146.64|1151.77|1146.37|21
1656042430000|2022-06-24 03:47:10|1151.84|1146.44|1152.66|1147.26|1152.66|1147.26|1151.84|1146.44|25
1656042440000|2022-06-24 03:47:20|1152.85|1147.45|1152.55|1147.15|1152.94|1147.54|1152.46|1147.06|30
1656042450000|2022-06-24 03:47:30|1152.5|1147.1|1152.53|1147.13|1152.6|1147.2|1152.49|1147.09|30
1656042460000|2022-06-24 03:47:40|1152.51|1147.11|1152.19|1146.79|1152.6|1147.2|1152.03|1146.63|36
1656042470000|2022-06-24 03:47:50|1152.17|1146.77|1152.07|1146.67|1152.17|1146.77|1151.84|1146.44|29
1656042480000|2022-06-24 03:48:00|1152.01|1146.61|1152.4|1147|1152.4|1147|1151.9|1146.5|27
1656042490000|2022-06-24 03:48:10|1152.41|1147.01|1152.37|1146.97|1152.6|1147.2|1152.28|1146.88|34
1656042500000|2022-06-24 03:48:20|1152.3|1146.9|1152.31|1146.91|1152.37|1146.97|1152.21|1146.81|35
1656042510000|2022-06-24 03:48:30|1152.24|1146.84|1152.42|1147.02|1152.42|1147.02|1152.17|1146.77|29
1656042520000|2022-06-24 03:48:40|1152.41|1147.01|1152.32|1146.92|1152.46|1147.06|1152.22|1146.82|23
1656042530000|2022-06-24 03:48:50|1152.31|1146.91|1152.32|1146.92|1152.38|1146.98|1152.21|1146.81|19
1656042540000|2022-06-24 03:49:00|1152.39|1146.99|1152.33|1146.93|1152.41|1147.01|1152.3|1146.9|20
1656042550000|2022-06-24 03:49:10|1152.32|1146.92|1152.87|1147.47|1152.96|1147.56|1152.32|1146.92|26
1656042560000|2022-06-24 03:49:20|1152.96|1147.56|1152.61|1147.21|1153.07|1147.67|1152.61|1147.21|34
1656042570000|2022-06-24 03:49:30|1152.67|1147.27|1152.57|1147.17|1152.71|1147.31|1152.5|1147.1|29
1656042580000|2022-06-24 03:49:40|1152.56|1147.16|1152.16|1146.76|1152.62|1147.22|1152.14|1146.74|28
1656042590000|2022-06-24 03:49:50|1152.15|1146.75|1152.06|1146.66|1152.32|1146.92|1151.98|1146.58|32
1656042600000|2022-06-24 03:50:00|1152.01|1146.61|1152.46|1147.06|1152.48|1147.08|1152.01|1146.61|32
1656042610000|2022-06-24 03:50:10|1152.45|1147.05|1151.83|1146.43|1152.59|1147.19|1151.78|1146.38|32
1656042620000|2022-06-24 03:50:20|1151.75|1146.35|1153.01|1147.61|1153.18|1147.78|1151.66|1146.26|35
1656042630000|2022-06-24 03:50:30|1152.97|1147.57|1152.65|1147.25|1152.97|1147.57|1152.43|1147.03|33
1656042640000|2022-06-24 03:50:40|1152.66|1147.26|1152.83|1147.43|1152.86|1147.46|1152.52|1147.12|33
1656042650000|2022-06-24 03:50:50|1152.86|1147.46|1152.75|1147.35|1152.86|1147.46|1152.59|1147.19|29
1656042660000|2022-06-24 03:51:00|1152.76|1147.36|1152.46|1147.06|1152.82|1147.42|1152.32|1146.92|38
1656042670000|2022-06-24 03:51:10|1152.41|1147.01|1152.35|1146.95|1152.58|1147.18|1152.31|1146.91|35
1656042680000|2022-06-24 03:51:20|1152.3|1146.9|1152.09|1146.69|1152.36|1146.96|1151.89|1146.49|31
1656042690000|2022-06-24 03:51:30|1152.05|1146.65|1151.86|1146.46|1152.05|1146.65|1151.54|1146.14|35
1656042700000|2022-06-24 03:51:40|1151.88|1146.48|1152.09|1146.69|1152.19|1146.79|1151.75|1146.35|36
1656042710000|2022-06-24 03:51:50|1152.14|1146.74|1151.7|1146.3|1152.21|1146.81|1151.68|1146.28|29
1656042720000|2022-06-24 03:52:00|1151.74|1146.34|1150.79|1145.39|1151.81|1146.41|1150.78|1145.38|29
1656042730000|2022-06-24 03:52:10|1150.8|1145.4|1150.73|1145.33|1150.94|1145.54|1150.64|1145.24|31
1656042740000|2022-06-24 03:52:20|1150.74|1145.34|1151.04|1145.64|1151.04|1145.64|1150.66|1145.26|30
1656042750000|2022-06-24 03:52:30|1151.18|1145.78|1152.09|1146.69|1152.09|1146.69|1150.88|1145.48|29
1656042760000|2022-06-24 03:52:40|1152.11|1146.71|1152.2|1146.8|1152.3|1146.9|1152.01|1146.61|32
1656042770000|2022-06-24 03:52:50|1152.26|1146.86|1151.84|1146.44|1152.26|1146.86|1151.78|1146.38|37
1656042780000|2022-06-24 03:53:00|1151.79|1146.39|1151.59|1146.19|1151.9|1146.5|1151.51|1146.11|29
1656042790000|2022-06-24 03:53:10|1151.64|1146.24|1152.01|1146.61|1152.17|1146.77|1151.58|1146.18|26
1656042800000|2022-06-24 03:53:20|1152.02|1146.62|1151.64|1146.24|1152.03|1146.63|1151.43|1146.03|33
1656042810000|2022-06-24 03:53:30|1151.69|1146.29|1151.36|1145.96|1151.7|1146.3|1151.36|1145.96|28
1656042820000|2022-06-24 03:53:40|1151.47|1146.07|1151.53|1146.13|1151.56|1146.16|1151.18|1145.78|26
1656042830000|2022-06-24 03:53:50|1151.55|1146.15|1151.59|1146.19|1151.61|1146.21|1151.5|1146.1|21
1656042840000|2022-06-24 03:54:00|1151.56|1146.16|1151.42|1146.02|1151.56|1146.16|1151.21|1145.81|29
1656042850000|2022-06-24 03:54:10|1151.37|1145.97|1151.4|1146|1151.48|1146.08|1151.3|1145.9|28
1656042860000|2022-06-24 03:54:20|1151.39|1145.99|1150.83|1145.43|1151.45|1146.05|1150.83|1145.43|31
1656042870000|2022-06-24 03:54:30|1150.88|1145.48|1150.89|1145.49|1151.07|1145.67|1150.81|1145.41|32
1656042880000|2022-06-24 03:54:40|1150.87|1145.47|1150.94|1145.54|1151.16|1145.76|1150.78|1145.38|31
1656042890000|2022-06-24 03:54:50|1150.95|1145.55|1150.7|1145.3|1150.96|1145.56|1150.7|1145.3|31
1656042900000|2022-06-24 03:55:00|1150.72|1145.32|1150.83|1145.43|1150.92|1145.52|1150.71|1145.31|24
1656042910000|2022-06-24 03:55:10|1150.81|1145.41|1150.64|1145.24|1150.83|1145.43|1150.46|1145.06|27
1656042920000|2022-06-24 03:55:20|1150.62|1145.22|1150.6|1145.2|1150.64|1145.24|1150.51|1145.11|28
1656042930000|2022-06-24 03:55:30|1150.59|1145.19|1151.03|1145.63|1151.08|1145.68|1150.5|1145.1|26
1656042940000|2022-06-24 03:55:40|1151.02|1145.62|1151.56|1146.16|1151.56|1146.16|1150.94|1145.54|34
1656042950000|2022-06-24 03:55:50|1151.59|1146.19|1151.43|1146.03|1151.64|1146.24|1151.33|1145.93|32
1656042960000|2022-06-24 03:56:00|1151.42|1146.02|1151.27|1145.87|1151.42|1146.02|1151.14|1145.74|31
1656042970000|2022-06-24 03:56:10|1151.26|1145.86|1150.66|1145.26|1151.26|1145.86|1150.51|1145.11|36
1656042980000|2022-06-24 03:56:20|1150.68|1145.28|1150.74|1145.34|1150.84|1145.44|1150.49|1145.09|29
1656042990000|2022-06-24 03:56:30|1150.82|1145.42|1151.09|1145.69|1151.09|1145.69|1150.79|1145.39|25
1656043000000|2022-06-24 03:56:40|1151.07|1145.67|1150.79|1145.39|1151.16|1145.76|1150.78|1145.38|26
1656043010000|2022-06-24 03:56:50|1150.78|1145.38|1150.89|1145.49|1150.94|1145.54|1150.77|1145.37|29
1656043020000|2022-06-24 03:57:00|1150.92|1145.52|1151.26|1145.86|1151.26|1145.86|1150.88|1145.48|25
1656043030000|2022-06-24 03:57:10|1151.14|1145.74|1151.59|1146.19|1151.73|1146.33|1151.14|1145.74|33
1656043040000|2022-06-24 03:57:20|1151.61|1146.21|1151.66|1146.26|1151.83|1146.43|1151.61|1146.21|32
1656043050000|2022-06-24 03:57:30|1151.64|1146.24|1151.56|1146.16|1151.79|1146.39|1151.56|1146.16|24
1656043060000|2022-06-24 03:57:40|1151.57|1146.17|1151.68|1146.28|1151.82|1146.42|1151.57|1146.17|28
1656043070000|2022-06-24 03:57:50|1151.67|1146.27|1151.79|1146.39|1151.92|1146.52|1151.66|1146.26|28
1656043080000|2022-06-24 03:58:00|1151.85|1146.45|1151.73|1146.33|1151.85|1146.45|1151.58|1146.18|24
1656043090000|2022-06-24 03:58:10|1151.7|1146.3|1151.21|1145.81|1151.78|1146.38|1151.14|1145.74|30
1656043100000|2022-06-24 03:58:20|1151.3|1145.9|1151.46|1146.06|1151.64|1146.24|1151.26|1145.86|31
1656043110000|2022-06-24 03:58:30|1151.43|1146.03|1151.53|1146.13|1151.6|1146.2|1151.43|1146.03|28
1656043120000|2022-06-24 03:58:40|1151.55|1146.15|1151.62|1146.22|1151.69|1146.29|1151.51|1146.11|31
1656043130000|2022-06-24 03:58:50|1151.63|1146.23|1151.69|1146.29|1151.81|1146.41|1151.59|1146.19|20
1656043140000|2022-06-24 03:59:00|1151.74|1146.34|1152.16|1146.76|1152.36|1146.96|1151.67|1146.27|28
1656043150000|2022-06-24 03:59:10|1152.17|1146.77|1152.4|1147|1152.4|1147|1152.17|1146.77|30
1656043160000|2022-06-24 03:59:20|1152.35|1146.95|1152.25|1146.85|1152.35|1146.95|1152.1|1146.7|15
1656043170000|2022-06-24 03:59:30|1152.24|1146.84|1151.73|1146.33|1152.25|1146.85|1151.69|1146.29|29
1656043180000|2022-06-24 03:59:40|1151.59|1146.19|1151.84|1146.44|1151.85|1146.45|1151.47|1146.07|35
1656043190000|2022-06-24 03:59:50|1151.83|1146.43|1151.98|1146.58|1152.17|1146.77|1151.83|1146.43|30
1656043200000|2022-06-24 04:00:00|1151.97|1146.57|1151.96|1146.56|1152.02|1146.62|1151.87|1146.47|27
1656043210000|2022-06-24 04:00:10|1151.93|1146.53|1152.37|1146.97|1152.51|1147.11|1151.9|1146.5|30
1656043220000|2022-06-24 04:00:20|1152.35|1146.95|1152.06|1146.66|1152.5|1147.1|1152.06|1146.66|21
1656043230000|2022-06-24 04:00:30|1152.05|1146.65|1152.1|1146.7|1152.1|1146.7|1151.74|1146.34|30
1656043240000|2022-06-24 04:00:40|1152.01|1146.61|1152.12|1146.72|1152.18|1146.78|1151.87|1146.47|33
1656043250000|2022-06-24 04:00:50|1152.16|1146.76|1151.69|1146.29|1152.17|1146.77|1151.61|1146.21|29
1656043260000|2022-06-24 04:01:00|1151.76|1146.36|1151.82|1146.42|1151.88|1146.48|1151.64|1146.24|29
1656043270000|2022-06-24 04:01:10|1151.81|1146.41|1153.05|1147.65|1153.07|1147.67|1151.8|1146.4|36
1656043280000|2022-06-24 04:01:20|1153.08|1147.68|1152.86|1147.46|1153.16|1147.76|1152.86|1147.46|27
1656043290000|2022-06-24 04:01:30|1152.85|1147.45|1152.84|1147.44|1152.86|1147.46|1152.7|1147.3|26
1656043300000|2022-06-24 04:01:40|1152.81|1147.41|1152.3|1146.9|1152.86|1147.46|1152.22|1146.82|30
1656043310000|2022-06-24 04:01:50|1152.29|1146.89|1152.52|1147.12|1152.58|1147.18|1152.29|1146.89|31
1656043320000|2022-06-24 04:02:00|1152.34|1146.94|1152.81|1147.41|1152.93|1147.53|1152.34|1146.94|31
1656043330000|2022-06-24 04:02:10|1152.79|1147.39|1152.97|1147.57|1153.01|1147.61|1152.79|1147.39|33
1656043340000|2022-06-24 04:02:20|1152.94|1147.54|1152.78|1147.38|1153.01|1147.61|1152.72|1147.32|32
1656043350000|2022-06-24 04:02:30|1152.77|1147.37|1152.73|1147.33|1152.83|1147.43|1152.63|1147.23|23
1656043360000|2022-06-24 04:02:40|1152.72|1147.32|1152.65|1147.25|1152.79|1147.39|1152.48|1147.08|30
1656043370000|2022-06-24 04:02:50|1152.63|1147.23|1152.29|1146.89|1152.67|1147.27|1152.15|1146.75|35
1656043380000|2022-06-24 04:03:00|1152.23|1146.83|1152.49|1147.09|1152.71|1147.31|1152.23|1146.83|31
1656043390000|2022-06-24 04:03:10|1152.51|1147.11|1152.87|1147.47|1152.89|1147.49|1152.51|1147.11|32
1656043400000|2022-06-24 04:03:20|1152.88|1147.48|1153.07|1147.67|1153.16|1147.76|1152.83|1147.43|14
1656043410000|2022-06-24 04:03:30|1153.09|1147.69|1153.11|1147.71|1153.18|1147.78|1153.09|1147.69|21
1656043420000|2022-06-24 04:03:40|1153.14|1147.74|1153.16|1147.76|1153.2|1147.8|1153.11|1147.71|28
1656043430000|2022-06-24 04:03:50|1153.17|1147.77|1153.16|1147.76|1153.28|1147.88|1153.16|1147.76|26
1656043440000|2022-06-24 04:04:00|1153.17|1147.77|1153.21|1147.81|1153.24|1147.84|1153.15|1147.75|24
1656043450000|2022-06-24 04:04:10|1153.17|1147.77|1153.71|1148.31|1153.74|1148.34|1153.13|1147.73|21
1656043460000|2022-06-24 04:04:20|1153.96|1148.56|1154.09|1148.69|1154.6|1149.2|1153.87|1148.47|30
1656043470000|2022-06-24 04:04:30|1154.01|1148.61|1154.01|1148.61|1154.04|1148.64|1153.83|1148.43|33
1656043480000|2022-06-24 04:04:40|1154.03|1148.63|1154.12|1148.72|1154.19|1148.79|1154.02|1148.62|26
1656043490000|2022-06-24 04:04:50|1154.03|1148.63|1154.06|1148.66|1154.17|1148.77|1153.99|1148.59|33
1656043500000|2022-06-24 04:05:00|1154.07|1148.67|1155.89|1150.49|1155.95|1150.55|1154.03|1148.63|33
1656043510000|2022-06-24 04:05:10|1155.88|1150.48|1156.45|1151.05|1156.57|1151.17|1155.8|1150.4|33
1656043520000|2022-06-24 04:05:20|1156.46|1151.06|1156.19|1150.79|1156.52|1151.12|1156.14|1150.74|29
1656043530000|2022-06-24 04:05:30|1156.31|1150.91|1156.32|1150.92|1156.41|1151.01|1156.21|1150.81|31
1656043540000|2022-06-24 04:05:40|1156.33|1150.93|1158.33|1152.93|1158.46|1153.06|1155.94|1150.54|38
1656043550000|2022-06-24 04:05:50|1158.09|1152.69|1157.84|1152.44|1158.09|1152.69|1157.4|1152|34
1656043560000|2022-06-24 04:06:00|1157.86|1152.46|1157.66|1152.26|1158.09|1152.69|1157.58|1152.18|35
1656043570000|2022-06-24 04:06:10|1157.75|1152.35|1157.48|1152.08|1157.77|1152.37|1157.19|1151.79|33
1656043580000|2022-06-24 04:06:20|1157.43|1152.03|1157.43|1152.03|1157.56|1152.16|1157.33|1151.93|30
1656043590000|2022-06-24 04:06:30|1157.42|1152.02|1157.03|1151.63|1157.42|1152.02|1156.59|1151.19|32
1656043600000|2022-06-24 04:06:40|1157.04|1151.64|1156.5|1151.1|1157.04|1151.64|1156.47|1151.07|32
1656043610000|2022-06-24 04:06:50|1156.49|1151.09|1156.73|1151.33|1156.77|1151.37|1156.2|1150.8|34
1656043620000|2022-06-24 04:07:00|1156.98|1151.58|1156.69|1151.29|1157.05|1151.65|1156.56|1151.16|36
1656043630000|2022-06-24 04:07:10|1156.67|1151.27|1156.47|1151.07|1156.8|1151.4|1156.36|1150.96|34
1656043640000|2022-06-24 04:07:20|1156.44|1151.04|1156.65|1151.25|1156.72|1151.32|1156.39|1150.99|31
1656043650000|2022-06-24 04:07:30|1156.56|1151.16|1157.87|1152.47|1157.92|1152.52|1156.46|1151.06|23
1656043660000|2022-06-24 04:07:40|1157.8|1152.4|1158.83|1153.43|1158.84|1153.44|1157.67|1152.27|30
1656043670000|2022-06-24 04:07:50|1158.93|1153.53|1159.53|1154.13|1159.57|1154.17|1158.6|1153.2|34
1656043680000|2022-06-24 04:08:00|1159.87|1154.47|1159.52|1154.12|1161|1155.6|1159.52|1154.12|38
1656043690000|2022-06-24 04:08:10|1159.55|1154.15|1159.44|1154.04|1159.58|1154.18|1159.36|1153.96|34
1656043700000|2022-06-24 04:08:20|1159.45|1154.05|1159.2|1153.8|1159.57|1154.17|1159.15|1153.75|31
1656043710000|2022-06-24 04:08:30|1159.16|1153.76|1158.03|1152.63|1159.2|1153.8|1158|1152.6|32
1656043720000|2022-06-24 04:08:40|1158.02|1152.62|1158.27|1152.87|1158.4|1153|1157.97|1152.57|36
1656043730000|2022-06-24 04:08:50|1158.26|1152.86|1158.4|1153|1158.61|1153.21|1158.24|1152.84|30
1656043740000|2022-06-24 04:09:00|1158.38|1152.98|1157.93|1152.53|1158.38|1152.98|1157.93|1152.53|29
1656043750000|2022-06-24 04:09:10|1157.92|1152.52|1157.61|1152.21|1158.05|1152.65|1157.6|1152.2|33
1656043760000|2022-06-24 04:09:20|1157.62|1152.22|1157.6|1152.2|1157.7|1152.3|1157.46|1152.06|20
1656043770000|2022-06-24 04:09:30|1157.59|1152.19|1157.56|1152.16|1157.63|1152.23|1157.41|1152.01|27
1656043780000|2022-06-24 04:09:40|1157.55|1152.15|1157.49|1152.09|1157.62|1152.22|1157.46|1152.06|20
1656043790000|2022-06-24 04:09:50|1157.46|1152.06|1157.39|1151.99|1157.56|1152.16|1157.38|1151.98|33
1656043800000|2022-06-24 04:10:00|1157.38|1151.98|1157.28|1151.88|1157.45|1152.05|1157.18|1151.78|30
1656043810000|2022-06-24 04:10:10|1157.27|1151.87|1156.79|1151.39|1157.27|1151.87|1156.54|1151.14|32
1656043820000|2022-06-24 04:10:20|1156.67|1151.27|1157.37|1151.97|1157.43|1152.03|1156.51|1151.11|38
1656043830000|2022-06-24 04:10:30|1157.32|1151.92|1156.74|1151.34|1157.35|1151.95|1156.74|1151.34|32
1656043840000|2022-06-24 04:10:40|1156.72|1151.32|1156.57|1151.17|1156.8|1151.4|1156.51|1151.11|29
1656043850000|2022-06-24 04:10:50|1156.54|1151.14|1156.53|1151.13|1156.57|1151.17|1156.43|1151.03|29
1656043860000|2022-06-24 04:11:00|1156.56|1151.16|1156.51|1151.11|1156.56|1151.16|1156.42|1151.02|33
1656043870000|2022-06-24 04:11:10|1156.5|1151.1|1156.66|1151.26|1156.72|1151.32|1156.44|1151.04|31
1656043880000|2022-06-24 04:11:20|1156.65|1151.25|1157.07|1151.67|1157.07|1151.67|1156.58|1151.18|28
1656043890000|2022-06-24 04:11:30|1157.11|1151.71|1156.92|1151.52|1157.11|1151.71|1156.8|1151.4|29
1656043900000|2022-06-24 04:11:40|1156.93|1151.53|1157.05|1151.65|1157.14|1151.74|1156.93|1151.53|31
1656043910000|2022-06-24 04:11:50|1157.06|1151.66|1156.8|1151.4|1157.11|1151.71|1156.8|1151.4|29
1656043920000|2022-06-24 04:12:00|1156.78|1151.38|1156.77|1151.37|1156.82|1151.42|1156.64|1151.24|28
1656043930000|2022-06-24 04:12:10|1156.78|1151.38|1157|1151.6|1157.1|1151.7|1156.78|1151.38|33
1656043940000|2022-06-24 04:12:20|1157.01|1151.61|1156.84|1151.44|1157.01|1151.61|1156.84|1151.44|28
1656043950000|2022-06-24 04:12:30|1156.82|1151.42|1156.81|1151.41|1156.88|1151.48|1156.65|1151.25|30
1656043960000|2022-06-24 04:12:40|1156.83|1151.43|1157.76|1152.36|1157.76|1152.36|1156.83|1151.43|31
1656043970000|2022-06-24 04:12:50|1157.82|1152.42|1157.91|1152.51|1158.37|1152.97|1157.82|1152.42|35
1656043980000|2022-06-24 04:13:00|1157.95|1152.55|1158.01|1152.61|1158.12|1152.72|1157.92|1152.52|33
1656043990000|2022-06-24 04:13:10|1158.03|1152.63|1158.02|1152.62|1158.13|1152.73|1158.01|1152.61|24
1656044000000|2022-06-24 04:13:20|1158.03|1152.63|1157.83|1152.43|1158.08|1152.68|1157.83|1152.43|23
1656044010000|2022-06-24 04:13:30|1157.84|1152.44|1157.46|1152.06|1157.84|1152.44|1157.46|1152.06|25
1656044020000|2022-06-24 04:13:40|1157.51|1152.11|1157.46|1152.06|1157.59|1152.19|1157.42|1152.02|24
1656044030000|2022-06-24 04:13:50|1157.43|1152.03|1157.38|1151.98|1157.52|1152.12|1157.32|1151.92|25
1656044040000|2022-06-24 04:14:00|1157.37|1151.97|1157.49|1152.09|1157.49|1152.09|1157.31|1151.91|21
1656044050000|2022-06-24 04:14:10|1157.44|1152.04|1157.72|1152.32|1157.77|1152.37|1157.33|1151.93|30
1656044060000|2022-06-24 04:14:20|1157.7|1152.3|1157.37|1151.97|1157.77|1152.37|1157.37|1151.97|22
1656044070000|2022-06-24 04:14:30|1157.11|1151.71|1157.38|1151.98|1157.4|1152|1157.11|1151.71|26
1656044080000|2022-06-24 04:14:40|1157.36|1151.96|1157.64|1152.24|1157.72|1152.32|1157.32|1151.92|23
1656044090000|2022-06-24 04:14:50|1157.62|1152.22|1157.55|1152.15|1157.62|1152.22|1157.51|1152.11|27
1656044100000|2022-06-24 04:15:00|1157.56|1152.16|1157.66|1152.26|1157.94|1152.54|1157.46|1152.06|36
1656044110000|2022-06-24 04:15:10|1157.72|1152.32|1157.79|1152.39|1157.85|1152.45|1157.67|1152.27|33
1656044120000|2022-06-24 04:15:20|1157.74|1152.34|1157.63|1152.23|1157.74|1152.34|1157.63|1152.23|19
1656044130000|2022-06-24 04:15:30|1157.67|1152.27|1157.87|1152.47|1157.9|1152.5|1157.63|1152.23|27
1656044140000|2022-06-24 04:15:40|1157.85|1152.45|1157.77|1152.37|1157.89|1152.49|1157.68|1152.28|26
1656044150000|2022-06-24 04:15:50|1157.76|1152.36|1157.52|1152.12|1157.86|1152.46|1157.52|1152.12|29
1656044160000|2022-06-24 04:16:00|1157.59|1152.19|1157.46|1152.06|1157.62|1152.22|1157.4|1152|31
1656044170000|2022-06-24 04:16:10|1157.66|1152.26|1157.55|1152.15|1157.78|1152.38|1157.54|1152.14|34
1656044180000|2022-06-24 04:16:20|1157.56|1152.16|1159.08|1153.68|1159.15|1153.75|1157.48|1152.08|37
1656044190000|2022-06-24 04:16:30|1159.07|1153.67|1159.07|1153.67|1159.11|1153.71|1158.91|1153.51|31
1656044200000|2022-06-24 04:16:40|1159.09|1153.69|1159.51|1154.11|1159.58|1154.18|1159.06|1153.66|27
1656044210000|2022-06-24 04:16:50|1159.58|1154.18|1159.46|1154.06|1159.6|1154.2|1159.37|1153.97|24
1656044220000|2022-06-24 04:17:00|1159.45|1154.05|1159.3|1153.9|1160.03|1154.63|1159.24|1153.84|31
1656044230000|2022-06-24 04:17:10|1159.48|1154.08|1160.02|1154.62|1160.1|1154.7|1159.48|1154.08|38
1656044240000|2022-06-24 04:17:20|1159.98|1154.58|1159.46|1154.06|1160.14|1154.74|1159.46|1154.06|36
1656044250000|2022-06-24 04:17:30|1159.41|1154.01|1159.51|1154.11|1159.63|1154.23|1159.29|1153.89|30
1656044260000|2022-06-24 04:17:40|1159.53|1154.13|1160.39|1154.99|1160.47|1155.07|1159.53|1154.13|32
1656044270000|2022-06-24 04:17:50|1160.44|1155.04|1160.81|1155.41|1161.12|1155.72|1160.43|1155.03|33
1656044280000|2022-06-24 04:18:00|1160.78|1155.38|1160.94|1155.54|1161.13|1155.73|1160.77|1155.37|34
1656044290000|2022-06-24 04:18:10|1160.89|1155.49|1160.61|1155.21|1160.93|1155.53|1160.61|1155.21|34
1656044300000|2022-06-24 04:18:20|1160.7|1155.3|1160.29|1154.89|1160.74|1155.34|1160.29|1154.89|34
1656044310000|2022-06-24 04:18:30|1160.33|1154.93|1160.3|1154.9|1160.37|1154.97|1160.11|1154.71|34
1656044320000|2022-06-24 04:18:40|1160.14|1154.74|1159.82|1154.42|1160.29|1154.89|1159.82|1154.42|31
1656044330000|2022-06-24 04:18:50|1159.78|1154.38|1159.4|1154|1159.78|1154.38|1159.4|1154|28
1656044340000|2022-06-24 04:19:00|1159.38|1153.98|1159.6|1154.2|1159.68|1154.28|1159.29|1153.89|25
1656044350000|2022-06-24 04:19:10|1159.67|1154.27|1159.87|1154.47|1160|1154.6|1159.67|1154.27|37
1656044360000|2022-06-24 04:19:20|1159.92|1154.52|1159.77|1154.37|1159.92|1154.52|1159.74|1154.34|29
1656044370000|2022-06-24 04:19:30|1159.81|1154.41|1159.54|1154.14|1159.81|1154.41|1159.44|1154.04|31
1656044380000|2022-06-24 04:19:40|1159.56|1154.16|1159.99|1154.59|1159.99|1154.59|1159.51|1154.11|28
1656044390000|2022-06-24 04:19:50|1159.98|1154.58|1160.38|1154.98|1160.38|1154.98|1159.93|1154.53|28
1656044400000|2022-06-24 04:20:00|1160.37|1154.97|1160.24|1154.84|1160.4|1155|1160.18|1154.78|26
1656044410000|2022-06-24 04:20:10|1160.2|1154.8|1160.33|1154.93|1160.36|1154.96|1160.2|1154.8|25
1656044420000|2022-06-24 04:20:20|1160.35|1154.95|1160.9|1155.5|1160.91|1155.51|1160.31|1154.91|35
1656044430000|2022-06-24 04:20:30|1161.14|1155.74|1161.86|1156.46|1161.92|1156.52|1160.89|1155.49|36
1656044440000|2022-06-24 04:20:40|1161.91|1156.51|1162.13|1156.73|1162.18|1156.78|1161.91|1156.51|31
1656044450000|2022-06-24 04:20:50|1162.12|1156.72|1162.11|1156.71|1162.73|1157.33|1162.11|1156.71|35
1656044460000|2022-06-24 04:21:00|1162.23|1156.83|1162.09|1156.69|1162.42|1157.02|1162.04|1156.64|33
1656044470000|2022-06-24 04:21:10|1162.06|1156.66|1161.42|1156.02|1162.06|1156.66|1161.36|1155.96|32
1656044480000|2022-06-24 04:21:20|1161.41|1156.01|1161.11|1155.71|1161.41|1156.01|1160.85|1155.45|30
1656044490000|2022-06-24 04:21:30|1161.09|1155.69|1161.13|1155.73|1161.16|1155.76|1161.02|1155.62|22
1656044500000|2022-06-24 04:21:40|1161.12|1155.72|1160.37|1154.97|1161.13|1155.73|1160.37|1154.97|32
1656044510000|2022-06-24 04:21:50|1160.38|1154.98|1160.41|1155.01|1160.44|1155.04|1160.37|1154.97|20
1656044520000|2022-06-24 04:22:00|1160.42|1155.02|1160.16|1154.76|1160.42|1155.02|1160.16|1154.76|28
1656044530000|2022-06-24 04:22:10|1160.17|1154.77|1159.51|1154.11|1160.3|1154.9|1159.51|1154.11|27
1656044540000|2022-06-24 04:22:20|1159.43|1154.03|1159.76|1154.36|1160.08|1154.68|1159.41|1154.01|25
1656044550000|2022-06-24 04:22:30|1159.73|1154.33|1159.23|1153.83|1159.78|1154.38|1159.23|1153.83|28
1656044560000|2022-06-24 04:22:40|1159.2|1153.8|1158.9|1153.5|1159.29|1153.89|1158.86|1153.46|29
1656044570000|2022-06-24 04:22:50|1158.91|1153.51|1159.08|1153.68|1159.11|1153.71|1158.84|1153.44|32
1656044580000|2022-06-24 04:23:00|1159.14|1153.74|1158.87|1153.47|1159.24|1153.84|1158.87|1153.47|26
1656044590000|2022-06-24 04:23:10|1158.88|1153.48|1158.98|1153.58|1159.08|1153.68|1158.84|1153.44|26
1656044600000|2022-06-24 04:23:20|1159|1153.6|1160.42|1155.02|1160.45|1155.05|1159|1153.6|35
1656044610000|2022-06-24 04:23:30|1160.35|1154.95|1160.52|1155.12|1160.55|1155.15|1160.18|1154.78|30
1656044620000|2022-06-24 04:23:40|1160.48|1155.08|1160.3|1154.9|1160.62|1155.22|1160.27|1154.87|35
1656044630000|2022-06-24 04:23:50|1160.25|1154.85|1160.45|1155.05|1160.45|1155.05|1160.22|1154.82|28
1656044640000|2022-06-24 04:24:00|1160.53|1155.13|1160.52|1155.12|1160.53|1155.13|1160.37|1154.97|21
1656044650000|2022-06-24 04:24:10|1160.49|1155.09|1161.71|1156.31|1161.73|1156.33|1160.4|1155|30
1656044660000|2022-06-24 04:24:20|1161.59|1156.19|1160.95|1155.55|1161.61|1156.21|1160.94|1155.54|29
1656044670000|2022-06-24 04:24:30|1160.96|1155.56|1160.7|1155.3|1161.05|1155.65|1160.62|1155.22|38
1656044680000|2022-06-24 04:24:40|1160.55|1155.15|1159.67|1154.27|1160.65|1155.25|1159.63|1154.23|37
1656044690000|2022-06-24 04:24:50|1159.64|1154.24|1159.44|1154.04|1159.78|1154.38|1159.44|1154.04|32
1656044700000|2022-06-24 04:25:00|1159.35|1153.95|1158.3|1152.9|1159.35|1153.95|1158.29|1152.89|33
1656044710000|2022-06-24 04:25:10|1158.35|1152.95|1157.9|1152.5|1158.35|1152.95|1157.88|1152.48|28
1656044720000|2022-06-24 04:25:20|1157.99|1152.59|1157.59|1152.19|1157.99|1152.59|1157.59|1152.19|30
1656044730000|2022-06-24 04:25:30|1157.58|1152.18|1156.77|1151.37|1157.58|1152.18|1156.73|1151.33|35
1656044740000|2022-06-24 04:25:40|1156.73|1151.33|1156.67|1151.27|1156.99|1151.59|1156.62|1151.22|30
1656044750000|2022-06-24 04:25:50|1156.62|1151.22|1157.38|1151.98|1157.41|1152.01|1156.62|1151.22|34
1656044760000|2022-06-24 04:26:00|1157.48|1152.08|1157.28|1151.88|1157.52|1152.12|1157.2|1151.8|30
1656044770000|2022-06-24 04:26:10|1157.27|1151.87|1157.19|1151.79|1157.27|1151.87|1157.09|1151.69|23
1656044780000|2022-06-24 04:26:20|1157.18|1151.78|1156.18|1150.78|1157.19|1151.79|1156.18|1150.78|32
1656044790000|2022-06-24 04:26:30|1156.04|1150.64|1155.18|1149.78|1156.04|1150.64|1155.1|1149.7|35
1656044800000|2022-06-24 04:26:40|1154.97|1149.57|1155.7|1150.3|1155.71|1150.31|1154.96|1149.56|30
1656044810000|2022-06-24 04:26:50|1155.69|1150.29|1155.92|1150.52|1155.96|1150.56|1155.56|1150.16|36
1656044820000|2022-06-24 04:27:00|1155.96|1150.56|1156.2|1150.8|1156.2|1150.8|1155.89|1150.49|28
1656044830000|2022-06-24 04:27:10|1156.25|1150.85|1156.08|1150.68|1156.5|1151.1|1156.08|1150.68|35
1656044840000|2022-06-24 04:27:20|1156.02|1150.62|1156.28|1150.88|1156.29|1150.89|1156.02|1150.62|24
1656044850000|2022-06-24 04:27:30|1156.18|1150.78|1156.51|1151.11|1156.56|1151.16|1156.08|1150.68|33
1656044860000|2022-06-24 04:27:40|1156.46|1151.06|1156.44|1151.04|1156.54|1151.14|1156.39|1150.99|23
1656044870000|2022-06-24 04:27:50|1156.39|1150.99|1156.49|1151.09|1156.63|1151.23|1156.39|1150.99|18
1656044880000|2022-06-24 04:28:00|1156.53|1151.13|1156.54|1151.14|1156.59|1151.19|1156.5|1151.1|20
1656044890000|2022-06-24 04:28:10|1156.56|1151.16|1156.53|1151.13|1156.56|1151.16|1156.41|1151.01|20
1656044900000|2022-06-24 04:28:20|1156.51|1151.11|1156.56|1151.16|1156.67|1151.27|1156.51|1151.11|25
1656044910000|2022-06-24 04:28:30|1156.53|1151.13|1156.87|1151.47|1156.88|1151.48|1156.53|1151.13|22
1656044920000|2022-06-24 04:28:40|1156.9|1151.5|1156.7|1151.3|1157.01|1151.61|1156.61|1151.21|30
1656044930000|2022-06-24 04:28:50|1156.61|1151.21|1156.28|1150.88|1156.61|1151.21|1156.2|1150.8|26
1656044940000|2022-06-24 04:29:00|1156.47|1151.07|1155.83|1150.43|1156.47|1151.07|1155.77|1150.37|27
1656044950000|2022-06-24 04:29:10|1155.8|1150.4|1155.74|1150.34|1155.94|1150.54|1155.73|1150.33|27
1656044960000|2022-06-24 04:29:20|1155.67|1150.27|1155.73|1150.33|1155.84|1150.44|1155.64|1150.24|24
1656044970000|2022-06-24 04:29:30|1155.72|1150.32|1155.97|1150.57|1156.04|1150.64|1155.7|1150.3|33
1656044980000|2022-06-24 04:29:40|1155.87|1150.47|1155.24|1149.84|1155.87|1150.47|1155.15|1149.75|29
1656044990000|2022-06-24 04:29:50|1155.08|1149.68|1155.05|1149.65|1155.29|1149.89|1154.96|1149.56|28
1656045000000|2022-06-24 04:30:00|1155.08|1149.68|1154.64|1149.24|1155.08|1149.68|1153.97|1148.57|36
1656045010000|2022-06-24 04:30:10|1154.7|1149.3|1154.92|1149.52|1155.31|1149.91|1154.57|1149.17|30
1656045020000|2022-06-24 04:30:20|1154.87|1149.47|1154.63|1149.23|1154.87|1149.47|1154.49|1149.09|27
1656045030000|2022-06-24 04:30:30|1154.58|1149.18|1154.31|1148.91|1154.62|1149.22|1154.31|1148.91|25
1656045040000|2022-06-24 04:30:40|1154.29|1148.89|1154.75|1149.35|1154.75|1149.35|1154.27|1148.87|28
1656045050000|2022-06-24 04:30:50|1154.77|1149.37|1153.89|1148.49|1154.85|1149.45|1153.88|1148.48|29
1656045060000|2022-06-24 04:31:00|1153.74|1148.34|1153.01|1147.61|1153.74|1148.34|1152.9|1147.5|37
1656045070000|2022-06-24 04:31:10|1153.05|1147.65|1153.05|1147.65|1153.26|1147.86|1152.87|1147.47|36
1656045080000|2022-06-24 04:31:20|1152.98|1147.58|1152.78|1147.38|1153.24|1147.84|1152.62|1147.22|28
1656045090000|2022-06-24 04:31:30|1152.91|1147.51|1151.67|1146.27|1153.1|1147.7|1151.48|1146.08|37
1656045100000|2022-06-24 04:31:40|1151.58|1146.18|1151.62|1146.22|1151.89|1146.49|1151.38|1145.98|37
1656045110000|2022-06-24 04:31:50|1151.6|1146.2|1151.92|1146.52|1151.96|1146.56|1151.25|1145.85|33
1656045120000|2022-06-24 04:32:00|1151.94|1146.54|1151.74|1146.34|1151.94|1146.54|1151.59|1146.19|29
1656045130000|2022-06-24 04:32:10|1151.72|1146.32|1151.64|1146.24|1151.76|1146.36|1151.45|1146.05|30
1656045140000|2022-06-24 04:32:20|1151.52|1146.12|1152.76|1147.36|1152.83|1147.43|1151.52|1146.12|37
1656045150000|2022-06-24 04:32:30|1152.82|1147.42|1152.39|1146.99|1152.87|1147.47|1152.07|1146.67|34
1656045160000|2022-06-24 04:32:40|1152.37|1146.97|1151.97|1146.57|1152.39|1146.99|1151.97|1146.57|29
1656045170000|2022-06-24 04:32:50|1151.96|1146.56|1151.26|1145.86|1151.98|1146.58|1151.26|1145.86|31
1656045180000|2022-06-24 04:33:00|1151.21|1145.81|1152.1|1146.7|1152.17|1146.77|1151.21|1145.81|29
1656045190000|2022-06-24 04:33:10|1152.09|1146.69|1151.7|1146.3|1152.11|1146.71|1151.39|1145.99|35
1656045200000|2022-06-24 04:33:20|1151.69|1146.29|1151.3|1145.9|1151.74|1146.34|1151.3|1145.9|28
1656045210000|2022-06-24 04:33:30|1151.26|1145.86|1151.12|1145.72|1151.33|1145.93|1150.99|1145.59|27
1656045220000|2022-06-24 04:33:40|1151.11|1145.71|1151.25|1145.85|1151.34|1145.94|1151.08|1145.68|30
1656045230000|2022-06-24 04:33:50|1151.24|1145.84|1151.62|1146.22|1151.62|1146.22|1151.24|1145.84|27
1656045240000|2022-06-24 04:34:00|1151.53|1146.13|1150.93|1145.53|1151.61|1146.21|1150.88|1145.48|28
1656045250000|2022-06-24 04:34:10|1150.87|1145.47|1150.1|1144.7|1150.87|1145.47|1150.1|1144.7|34
1656045260000|2022-06-24 04:34:20|1150.09|1144.69|1150|1144.6|1150.2|1144.8|1149.93|1144.53|31
1656045270000|2022-06-24 04:34:30|1150.04|1144.64|1149.55|1144.15|1150.21|1144.81|1149.55|1144.15|30
1656045280000|2022-06-24 04:34:40|1149.48|1144.08|1149.07|1143.67|1149.62|1144.22|1148.43|1143.03|37
1656045290000|2022-06-24 04:34:50|1149.05|1143.65|1149.47|1144.07|1149.88|1144.48|1149.05|1143.65|30
1656045300000|2022-06-24 04:35:00|1149.57|1144.17|1150.89|1145.49|1150.9|1145.5|1149.57|1144.17|31
1656045310000|2022-06-24 04:35:10|1150.91|1145.51|1149.65|1144.25|1151|1145.6|1149.6|1144.2|31
1656045320000|2022-06-24 04:35:20|1149.63|1144.23|1149.94|1144.54|1149.95|1144.55|1149.63|1144.23|26
1656045330000|2022-06-24 04:35:30|1149.81|1144.41|1148.7|1143.3|1149.81|1144.41|1148.65|1143.25|35
1656045340000|2022-06-24 04:35:40|1148.74|1143.34|1148.75|1143.35|1149.13|1143.73|1148.54|1143.14|39
1656045350000|2022-06-24 04:35:50|1148.7|1143.3|1148.93|1143.53|1148.94|1143.54|1148.43|1143.03|33
1656045360000|2022-06-24 04:36:00|1148.85|1143.45|1148.27|1142.87|1149|1143.6|1148.27|1142.87|31
1656045370000|2022-06-24 04:36:10|1148.11|1142.71|1148.34|1142.94|1148.57|1143.17|1147.76|1142.36|37
1656045380000|2022-06-24 04:36:20|1148.32|1142.92|1148.28|1142.88|1148.44|1143.04|1148|1142.6|37
1656045390000|2022-06-24 04:36:30|1148.24|1142.84|1148.57|1143.17|1148.58|1143.18|1147.78|1142.38|23
1656045400000|2022-06-24 04:36:40|1148.59|1143.19|1148.14|1142.74|1148.87|1143.47|1148.13|1142.73|33
1656045410000|2022-06-24 04:36:50|1148.13|1142.73|1148.48|1143.08|1148.55|1143.15|1148.08|1142.68|31
1656045420000|2022-06-24 04:37:00|1148.51|1143.11|1149.68|1144.28|1149.68|1144.28|1148.46|1143.06|38
1656045430000|2022-06-24 04:37:10|1149.48|1144.08|1149.1|1143.7|1149.72|1144.32|1148.93|1143.53|35
1656045440000|2022-06-24 04:37:20|1149.14|1143.74|1148.87|1143.47|1149.14|1143.74|1148.67|1143.27|30
1656045450000|2022-06-24 04:37:30|1148.85|1143.45|1149.21|1143.81|1149.22|1143.82|1148.85|1143.45|28
1656045460000|2022-06-24 04:37:40|1149.2|1143.8|1149.42|1144.02|1149.44|1144.04|1149.2|1143.8|30
1656045470000|2022-06-24 04:37:50|1149.5|1144.1|1149.04|1143.64|1149.5|1144.1|1148.65|1143.25|33
1656045480000|2022-06-24 04:38:00|1149.02|1143.62|1149.1|1143.7|1149.22|1143.82|1149|1143.6|32
1656045490000|2022-06-24 04:38:10|1149.11|1143.71|1148.84|1143.44|1149.49|1144.09|1148.76|1143.36|34
1656045500000|2022-06-24 04:38:20|1148.85|1143.45|1147.88|1142.48|1148.85|1143.45|1147.88|1142.48|33
1656045510000|2022-06-24 04:38:30|1147.96|1142.56|1148.69|1143.29|1148.72|1143.32|1147.79|1142.39|32
1656045520000|2022-06-24 04:38:40|1148.68|1143.28|1148.75|1143.35|1148.81|1143.41|1148.64|1143.24|25
1656045530000|2022-06-24 04:38:50|1148.76|1143.36|1148.37|1142.97|1148.94|1143.54|1148.37|1142.97|29
1656045540000|2022-06-24 04:39:00|1148.31|1142.91|1148.37|1142.97|1148.46|1143.06|1148.24|1142.84|28
1656045550000|2022-06-24 04:39:10|1148.43|1143.03|1148.27|1142.87|1148.8|1143.4|1148.26|1142.86|31
1656045560000|2022-06-24 04:39:20|1148.32|1142.92|1148.24|1142.84|1148.32|1142.92|1148.08|1142.68|31
1656045570000|2022-06-24 04:39:30|1148.25|1142.85|1148.01|1142.61|1148.26|1142.86|1147.82|1142.42|27
1656045580000|2022-06-24 04:39:40|1148.05|1142.65|1148.12|1142.72|1148.25|1142.85|1148.02|1142.62|29
1656045590000|2022-06-24 04:39:50|1148.15|1142.75|1147.82|1142.42|1148.27|1142.87|1147.81|1142.41|28
1656045600000|2022-06-24 04:40:00|1147.83|1142.43|1148.61|1143.21|1148.63|1143.23|1147.82|1142.42|36
1656045610000|2022-06-24 04:40:10|1148.54|1143.14|1148.95|1143.55|1149|1143.6|1148.54|1143.14|32
1656045620000|2022-06-24 04:40:20|1148.93|1143.53|1149.02|1143.62|1149.05|1143.65|1148.66|1143.26|33
1656045630000|2022-06-24 04:40:30|1149.05|1143.65|1149.11|1143.71|1149.15|1143.75|1148.89|1143.49|29
1656045640000|2022-06-24 04:40:40|1149.13|1143.73|1148.92|1143.52|1149.15|1143.75|1148.84|1143.44|23
1656045650000|2022-06-24 04:40:50|1148.91|1143.51|1149.24|1143.84|1149.32|1143.92|1148.9|1143.5|33
1656045660000|2022-06-24 04:41:00|1149.23|1143.83|1148.92|1143.52|1149.32|1143.92|1148.85|1143.45|34
1656045670000|2022-06-24 04:41:10|1148.94|1143.54|1149.38|1143.98|1149.39|1143.99|1148.92|1143.52|34
1656045680000|2022-06-24 04:41:20|1149.26|1143.86|1149.44|1144.04|1149.48|1144.08|1149.22|1143.82|29
1656045690000|2022-06-24 04:41:30|1149.27|1143.87|1148.7|1143.3|1149.32|1143.92|1148.7|1143.3|33
1656045700000|2022-06-24 04:41:40|1148.67|1143.27|1148.31|1142.91|1148.69|1143.29|1148.21|1142.81|36
1656045710000|2022-06-24 04:41:50|1148.22|1142.82|1148.65|1143.25|1148.74|1143.34|1148.13|1142.73|35
1656045720000|2022-06-24 04:42:00|1148.68|1143.28|1148.85|1143.45|1148.88|1143.48|1148.62|1143.22|30
1656045730000|2022-06-24 04:42:10|1148.87|1143.47|1148.5|1143.1|1148.89|1143.49|1148.45|1143.05|30
1656045740000|2022-06-24 04:42:20|1148.48|1143.08|1148.52|1143.12|1148.7|1143.3|1148.46|1143.06|29
1656045750000|2022-06-24 04:42:30|1148.51|1143.11|1148.64|1143.24|1148.66|1143.26|1148.44|1143.04|31
1656045760000|2022-06-24 04:42:40|1148.66|1143.26|1148.45|1143.05|1148.66|1143.26|1148.43|1143.03|26
1656045770000|2022-06-24 04:42:50|1148.44|1143.04|1148.38|1142.98|1148.47|1143.07|1148.16|1142.76|30
1656045780000|2022-06-24 04:43:00|1148.37|1142.97|1148.13|1142.73|1148.65|1143.25|1148.13|1142.73|28
1656045790000|2022-06-24 04:43:10|1148.08|1142.68|1147.95|1142.55|1148.16|1142.76|1147.89|1142.49|30
1656045800000|2022-06-24 04:43:20|1148.06|1142.66|1148.41|1143.01|1148.41|1143.01|1148.03|1142.63|32
1656045810000|2022-06-24 04:43:30|1148.48|1143.08|1148.27|1142.87|1148.48|1143.08|1148.27|1142.87|27
1656045820000|2022-06-24 04:43:40|1148.28|1142.88|1147.79|1142.39|1148.38|1142.98|1147.64|1142.24|29
1656045830000|2022-06-24 04:43:50|1147.76|1142.36|1147.85|1142.45|1147.97|1142.57|1147.62|1142.22|34
1656045840000|2022-06-24 04:44:00|1147.99|1142.59|1147.81|1142.41|1148.17|1142.77|1147.79|1142.39|26
1656045850000|2022-06-24 04:44:10|1147.8|1142.4|1147.89|1142.49|1147.94|1142.54|1147.79|1142.39|27
1656045860000|2022-06-24 04:44:20|1147.9|1142.5|1148.08|1142.68|1148.33|1142.93|1147.87|1142.47|28
1656045870000|2022-06-24 04:44:30|1148.33|1142.93|1148.13|1142.73|1148.33|1142.93|1147.97|1142.57|22
1656045880000|2022-06-24 04:44:40|1148.01|1142.61|1147.88|1142.48|1148.18|1142.78|1147.65|1142.25|29
1656045890000|2022-06-24 04:44:50|1147.89|1142.49|1147.64|1142.24|1147.93|1142.53|1147.56|1142.16|23
1656045900000|2022-06-24 04:45:00|1147.63|1142.23|1148.03|1142.63|1148.08|1142.68|1147.6|1142.2|30
1656045910000|2022-06-24 04:45:10|1148.17|1142.77|1147.7|1142.3|1148.18|1142.78|1147.69|1142.29|33
1656045920000|2022-06-24 04:45:20|1147.6|1142.2|1147.65|1142.25|1147.89|1142.49|1147.43|1142.03|27
1656045930000|2022-06-24 04:45:30|1147.64|1142.24|1147.65|1142.25|1147.7|1142.3|1147.51|1142.11|33
1656045940000|2022-06-24 04:45:40|1147.66|1142.26|1147.79|1142.39|1147.9|1142.5|1147.56|1142.16|31
1656045950000|2022-06-24 04:45:50|1147.84|1142.44|1147.83|1142.43|1148.03|1142.63|1147.82|1142.42|19
1656045960000|2022-06-24 04:46:00|1147.85|1142.45|1148|1142.6|1148.15|1142.75|1147.83|1142.43|11
1656045970000|2022-06-24 04:46:10|1148.06|1142.66|1148.93|1143.53|1148.93|1143.53|1148.03|1142.63|27
1656045980000|2022-06-24 04:46:20|1148.82|1143.42|1149|1143.6|1149.15|1143.75|1148.81|1143.41|31
1656045990000|2022-06-24 04:46:30|1148.93|1143.53|1148.71|1143.31|1148.99|1143.59|1148.69|1143.29|24
1656046000000|2022-06-24 04:46:40|1148.69|1143.29|1148.38|1142.98|1148.8|1143.4|1148.38|1142.98|31
1656046010000|2022-06-24 04:46:50|1148.41|1143.01|1148.07|1142.67|1148.41|1143.01|1148.07|1142.67|30
1656046020000|2022-06-24 04:47:00|1148.18|1142.78|1148.66|1143.26|1148.7|1143.3|1148.14|1142.74|28
1656046030000|2022-06-24 04:47:10|1148.67|1143.27|1148.59|1143.19|1148.7|1143.3|1148.54|1143.14|24
1656046040000|2022-06-24 04:47:20|1148.63|1143.23|1148.98|1143.58|1148.98|1143.58|1148.62|1143.22|26
1656046050000|2022-06-24 04:47:30|1148.76|1143.36|1148.91|1143.51|1149.2|1143.8|1148.76|1143.36|34
1656046060000|2022-06-24 04:47:40|1148.89|1143.49|1148.93|1143.53|1149.01|1143.61|1148.88|1143.48|29
1656046070000|2022-06-24 04:47:50|1148.94|1143.54|1148.96|1143.56|1149.07|1143.67|1148.9|1143.5|27
1656046080000|2022-06-24 04:48:00|1148.98|1143.58|1149|1143.6|1149.02|1143.62|1148.86|1143.46|32
1656046090000|2022-06-24 04:48:10|1148.99|1143.59|1148.07|1142.67|1149|1143.6|1147.99|1142.59|34
1656046100000|2022-06-24 04:48:20|1148.11|1142.71|1148.69|1143.29|1148.72|1143.32|1148.07|1142.67|31
1656046110000|2022-06-24 04:48:30|1148.67|1143.27|1148.55|1143.15|1148.7|1143.3|1148.48|1143.08|26
1656046120000|2022-06-24 04:48:40|1148.59|1143.19|1148.61|1143.21|1148.65|1143.25|1148.48|1143.08|23
1656046130000|2022-06-24 04:48:50|1148.6|1143.2|1148.57|1143.17|1148.63|1143.23|1148.57|1143.17|14
1656046140000|2022-06-24 04:49:00|1148.58|1143.18|1148.74|1143.34|1148.88|1143.48|1148.56|1143.16|21
1656046150000|2022-06-24 04:49:10|1148.72|1143.32|1148.8|1143.4|1148.84|1143.44|1148.65|1143.25|26
1656046160000|2022-06-24 04:49:20|1148.87|1143.47|1148.08|1142.68|1148.87|1143.47|1148.07|1142.67|26
1656046170000|2022-06-24 04:49:30|1148.09|1142.69|1148.13|1142.73|1148.35|1142.95|1148.07|1142.67|29
1656046180000|2022-06-24 04:49:40|1148.21|1142.81|1148.11|1142.71|1148.51|1143.11|1148.07|1142.67|28
1656046190000|2022-06-24 04:49:50|1148.02|1142.62|1148.06|1142.66|1148.19|1142.79|1148.01|1142.61|23
1656046200000|2022-06-24 04:50:00|1148.05|1142.65|1147.92|1142.52|1148.06|1142.66|1147.91|1142.51|30
1656046210000|2022-06-24 04:50:10|1147.96|1142.56|1148.09|1142.69|1148.29|1142.89|1147.94|1142.54|28
1656046220000|2022-06-24 04:50:20|1148.15|1142.75|1148.06|1142.66|1148.23|1142.83|1148.03|1142.63|26
1656046230000|2022-06-24 04:50:30|1148.1|1142.7|1148.35|1142.95|1148.44|1143.04|1148.03|1142.63|36
1656046240000|2022-06-24 04:50:40|1148.45|1143.05|1148.45|1143.05|1148.45|1143.05|1148.31|1142.91|27
1656046250000|2022-06-24 04:50:50|1148.38|1142.98|1148.38|1142.98|1148.47|1143.07|1148.32|1142.92|29
1656046260000|2022-06-24 04:51:00|1148.37|1142.97|1148.47|1143.07|1148.53|1143.13|1148.32|1142.92|29
1656046270000|2022-06-24 04:51:10|1148.48|1143.08|1149.27|1143.87|1149.27|1143.87|1148.48|1143.08|28
1656046280000|2022-06-24 04:51:20|1149.31|1143.91|1148.91|1143.51|1149.34|1143.94|1148.79|1143.39|29
1656046290000|2022-06-24 04:51:30|1148.87|1143.47|1148.96|1143.56|1149.01|1143.61|1148.85|1143.45|29
1656046300000|2022-06-24 04:51:40|1148.94|1143.54|1149.06|1143.66|1149.12|1143.72|1148.91|1143.51|28
1656046310000|2022-06-24 04:51:50|1149.07|1143.67|1149.11|1143.71|1149.2|1143.8|1149|1143.6|20
1656046320000|2022-06-24 04:52:00|1149.1|1143.7|1149.1|1143.7|1149.19|1143.79|1148.98|1143.58|23
1656046330000|2022-06-24 04:52:10|1149.13|1143.73|1149.56|1144.16|1149.6|1144.2|1149.13|1143.73|23
1656046340000|2022-06-24 04:52:20|1149.6|1144.2|1150.41|1145.01|1150.46|1145.06|1149.57|1144.17|27
1656046350000|2022-06-24 04:52:30|1150.48|1145.08|1151.12|1145.72|1151.6|1146.2|1150.41|1145.01|35
1656046360000|2022-06-24 04:52:40|1151.13|1145.73|1150.49|1145.09|1151.24|1145.84|1150.28|1144.88|34
1656046370000|2022-06-24 04:52:50|1150.48|1145.08|1150.27|1144.87|1150.5|1145.1|1150.23|1144.83|29
1656046380000|2022-06-24 04:53:00|1150.26|1144.86|1150.14|1144.74|1150.39|1144.99|1150.14|1144.74|28
1656046390000|2022-06-24 04:53:10|1150.25|1144.85|1150.2|1144.8|1150.29|1144.89|1150.14|1144.74|32
1656046400000|2022-06-24 04:53:20|1150.24|1144.84|1150.01|1144.61|1150.29|1144.89|1150.01|1144.61|24
1656046410000|2022-06-24 04:53:30|1150|1144.6|1149.91|1144.51|1150.03|1144.63|1149.86|1144.46|29
1656046420000|2022-06-24 04:53:40|1149.88|1144.48|1149.93|1144.53|1150.08|1144.68|1149.81|1144.41|33
1656046430000|2022-06-24 04:53:50|1149.96|1144.56|1150.05|1144.65|1150.1|1144.7|1149.9|1144.5|27
1656046440000|2022-06-24 04:54:00|1150.1|1144.7|1150.26|1144.86|1150.3|1144.9|1150.02|1144.62|23
1656046450000|2022-06-24 04:54:10|1150.22|1144.82|1149.99|1144.59|1150.22|1144.82|1149.83|1144.43|37
1656046460000|2022-06-24 04:54:20|1150|1144.6|1150.06|1144.66|1150.12|1144.72|1150|1144.6|26
1656046470000|2022-06-24 04:54:30|1150.08|1144.68|1150.35|1144.95|1150.36|1144.96|1150.06|1144.66|24
1656046480000|2022-06-24 04:54:40|1150.37|1144.97|1150.3|1144.9|1150.65|1145.25|1150.2|1144.8|32
1656046490000|2022-06-24 04:54:50|1150.25|1144.85|1150.45|1145.05|1150.5|1145.1|1150.24|1144.84|25
1656046500000|2022-06-24 04:55:00|1150.43|1145.03|1150.3|1144.9|1150.53|1145.13|1150.23|1144.83|30
1656046510000|2022-06-24 04:55:10|1150.34|1144.94|1150.48|1145.08|1150.55|1145.15|1150.27|1144.87|27
1656046520000|2022-06-24 04:55:20|1150.49|1145.09|1150.41|1145.01|1150.52|1145.12|1150.4|1145|21
1656046530000|2022-06-24 04:55:30|1150.45|1145.05|1150.59|1145.19|1150.63|1145.23|1150.45|1145.05|21
1656046540000|2022-06-24 04:55:40|1150.62|1145.22|1150.78|1145.38|1150.81|1145.41|1150.51|1145.11|28
1656046550000|2022-06-24 04:55:50|1150.75|1145.35|1150.89|1145.49|1150.89|1145.49|1150.67|1145.27|32
1656046560000|2022-06-24 04:56:00|1150.9|1145.5|1150.86|1145.46|1151.26|1145.86|1150.82|1145.42|34
1656046570000|2022-06-24 04:56:10|1150.87|1145.47|1151.03|1145.63|1151.08|1145.68|1150.81|1145.41|29
1656046580000|2022-06-24 04:56:20|1151.07|1145.67|1151.11|1145.71|1151.28|1145.88|1151.02|1145.62|24
1656046590000|2022-06-24 04:56:30|1151.16|1145.76|1151.09|1145.69|1151.32|1145.92|1151.08|1145.68|25
1656046600000|2022-06-24 04:56:40|1151.11|1145.71|1151.13|1145.73|1151.14|1145.74|1151.06|1145.66|25
1656046610000|2022-06-24 04:56:50|1151.12|1145.72|1150.88|1145.48|1151.12|1145.72|1150.77|1145.37|30
1656046620000|2022-06-24 04:57:00|1150.92|1145.52|1151.07|1145.67|1151.19|1145.79|1150.82|1145.42|22
1656046630000|2022-06-24 04:57:10|1150.93|1145.53|1151.09|1145.69|1151.25|1145.85|1150.93|1145.53|31
1656046640000|2022-06-24 04:57:20|1151.14|1145.74|1151.13|1145.73|1151.23|1145.83|1151.09|1145.69|28
1656046650000|2022-06-24 04:57:30|1151.14|1145.74|1150.97|1145.57|1151.14|1145.74|1150.93|1145.53|26
1656046660000|2022-06-24 04:57:40|1151.03|1145.63|1151.18|1145.78|1151.29|1145.89|1150.96|1145.56|27
1656046670000|2022-06-24 04:57:50|1151.17|1145.77|1150.83|1145.43|1151.22|1145.82|1150.76|1145.36|32
1656046680000|2022-06-24 04:58:00|1150.85|1145.45|1150.9|1145.5|1150.9|1145.5|1150.78|1145.38|26
1656046690000|2022-06-24 04:58:10|1150.87|1145.47|1150.92|1145.52|1150.98|1145.58|1150.86|1145.46|29
1656046700000|2022-06-24 04:58:20|1150.96|1145.56|1150.94|1145.54|1151.05|1145.65|1150.86|1145.46|30
1656046710000|2022-06-24 04:58:30|1150.93|1145.53|1150.88|1145.48|1150.95|1145.55|1150.87|1145.47|21
1656046720000|2022-06-24 04:58:40|1150.89|1145.49|1150.86|1145.46|1150.9|1145.5|1150.79|1145.39|20
1656046730000|2022-06-24 04:58:50|1150.87|1145.47|1150.11|1144.71|1150.88|1145.48|1149.92|1144.52|34
1656046740000|2022-06-24 04:59:00|1150.01|1144.61|1150.5|1145.1|1150.59|1145.19|1149.95|1144.55|33
1656046750000|2022-06-24 04:59:10|1150.54|1145.14|1150.44|1145.04|1150.59|1145.19|1150.44|1145.04|29
1656046760000|2022-06-24 04:59:20|1150.46|1145.06|1150.39|1144.99|1150.47|1145.07|1150.39|1144.99|32
1656046770000|2022-06-24 04:59:30|1150.52|1145.12|1150.87|1145.47|1150.93|1145.53|1150.52|1145.12|31
1656046780000|2022-06-24 04:59:40|1150.8|1145.4|1149.99|1144.59|1150.89|1145.49|1149.98|1144.58|30
1656046790000|2022-06-24 04:59:50|1150.03|1144.63|1150.02|1144.62|1150.08|1144.68|1149.93|1144.53|31
1656046800000|2022-06-24 05:00:00|1149.97|1144.57|1149.99|1144.59|1150.3|1144.9|1149.91|1144.51|30
1656046810000|2022-06-24 05:00:10|1150.01|1144.61|1150.19|1144.79|1150.42|1145.02|1149.93|1144.53|33
1656046820000|2022-06-24 05:00:20|1150.23|1144.83|1150.57|1145.17|1150.63|1145.23|1150.23|1144.83|29
1656046830000|2022-06-24 05:00:30|1150.58|1145.18|1150.54|1145.14|1150.66|1145.26|1150.54|1145.14|27
1656046840000|2022-06-24 05:00:40|1150.5|1145.1|1150.16|1144.76|1150.56|1145.16|1150.08|1144.68|30
1656046850000|2022-06-24 05:00:50|1150.15|1144.75|1150.32|1144.92|1150.34|1144.94|1150.09|1144.69|22
1656046860000|2022-06-24 05:01:00|1150.33|1144.93|1150.23|1144.83|1150.43|1145.03|1150.18|1144.78|25
1656046870000|2022-06-24 05:01:10|1150.25|1144.85|1149.96|1144.56|1150.49|1145.09|1149.91|1144.51|33
1656046880000|2022-06-24 05:01:20|1149.94|1144.54|1149.66|1144.26|1149.94|1144.54|1149.63|1144.23|22
1656046890000|2022-06-24 05:01:30|1149.58|1144.18|1149.53|1144.13|1149.69|1144.29|1149.37|1143.97|35
1656046900000|2022-06-24 05:01:40|1149.47|1144.07|1149.24|1143.84|1149.58|1144.18|1149.24|1143.84|28
1656046910000|2022-06-24 05:01:50|1149.28|1143.88|1149.02|1143.62|1149.32|1143.92|1149.02|1143.62|30
1656046920000|2022-06-24 05:02:00|1148.99|1143.59|1148.93|1143.53|1149.15|1143.75|1148.84|1143.44|34
1656046930000|2022-06-24 05:02:10|1148.92|1143.52|1149.67|1144.27|1149.71|1144.31|1148.92|1143.52|35
1656046940000|2022-06-24 05:02:20|1149.68|1144.28|1149.15|1143.75|1149.69|1144.29|1149.11|1143.71|32
1656046950000|2022-06-24 05:02:30|1149.14|1143.74|1148.77|1143.37|1149.24|1143.84|1148.68|1143.28|33
1656046960000|2022-06-24 05:02:40|1148.72|1143.32|1148.75|1143.35|1148.89|1143.49|1148.62|1143.22|34
1656046970000|2022-06-24 05:02:50|1148.77|1143.37|1149.01|1143.61|1149.03|1143.63|1148.77|1143.37|26
1656046980000|2022-06-24 05:03:00|1148.95|1143.55|1149.04|1143.64|1149.62|1144.22|1148.95|1143.55|38
1656046990000|2022-06-24 05:03:10|1149.02|1143.62|1149.14|1143.74|1149.15|1143.75|1148.91|1143.51|29
1656047000000|2022-06-24 05:03:20|1149.11|1143.71|1149.19|1143.79|1149.33|1143.93|1149.07|1143.67|32
1656047010000|2022-06-24 05:03:30|1149.18|1143.78|1149.14|1143.74|1149.21|1143.81|1149.14|1143.74|21
1656047020000|2022-06-24 05:03:40|1149.15|1143.75|1149.4|1144|1149.52|1144.12|1149.15|1143.75|28
1656047030000|2022-06-24 05:03:50|1149.43|1144.03|1149.43|1144.03|1149.47|1144.07|1149.3|1143.9|34
1656047040000|2022-06-24 05:04:00|1149.41|1144.01|1149.42|1144.02|1149.46|1144.06|1149.37|1143.97|23
1656047050000|2022-06-24 05:04:10|1149.43|1144.03|1149.47|1144.07|1149.52|1144.12|1149.4|1144|23
1656047060000|2022-06-24 05:04:20|1149.45|1144.05|1149.48|1144.08|1149.71|1144.31|1149.45|1144.05|24
1656047070000|2022-06-24 05:04:30|1149.43|1144.03|1149.21|1143.81|1149.43|1144.03|1149.17|1143.77|29
1656047080000|2022-06-24 05:04:40|1149.16|1143.76|1149.43|1144.03|1149.46|1144.06|1149.16|1143.76|35
1656047090000|2022-06-24 05:04:50|1149.46|1144.06|1149.39|1143.99|1149.5|1144.1|1149.33|1143.93|24
1656047100000|2022-06-24 05:05:00|1149.36|1143.96|1149.24|1143.84|1149.42|1144.02|1149.14|1143.74|27
1656047110000|2022-06-24 05:05:10|1149.29|1143.89|1149.38|1143.98|1149.38|1143.98|1149.22|1143.82|33
1656047120000|2022-06-24 05:05:20|1149.34|1143.94|1149.44|1144.04|1149.44|1144.04|1149.28|1143.88|30
1656047130000|2022-06-24 05:05:30|1149.43|1144.03|1149.32|1143.92|1149.43|1144.03|1149.29|1143.89|23
1656047140000|2022-06-24 05:05:40|1149.31|1143.91|1149.64|1144.24|1149.64|1144.24|1149.29|1143.89|28
1656047150000|2022-06-24 05:05:50|1149.6|1144.2|1149.65|1144.25|1149.65|1144.25|1149.45|1144.05|25
1656047160000|2022-06-24 05:06:00|1149.63|1144.23|1151.06|1145.66|1151.11|1145.71|1149.6|1144.2|33
1656047170000|2022-06-24 05:06:10|1151.07|1145.67|1151.06|1145.66|1151.09|1145.69|1150.7|1145.3|29
1656047180000|2022-06-24 05:06:20|1151.09|1145.69|1151.3|1145.9|1151.38|1145.98|1151.09|1145.69|21
1656047190000|2022-06-24 05:06:30|1151.36|1145.96|1151.15|1145.75|1151.39|1145.99|1151.15|1145.75|25
1656047200000|2022-06-24 05:06:40|1151.21|1145.81|1150.8|1145.4|1151.33|1145.93|1150.78|1145.38|27
1656047210000|2022-06-24 05:06:50|1150.64|1145.24|1151.08|1145.68|1151.19|1145.79|1150.64|1145.24|29
1656047220000|2022-06-24 05:07:00|1151.16|1145.76|1151.18|1145.78|1151.25|1145.85|1151.07|1145.67|27
1656047230000|2022-06-24 05:07:10|1151.21|1145.81|1151.22|1145.82|1151.28|1145.88|1151.2|1145.8|25
1656047240000|2022-06-24 05:07:20|1151.24|1145.84|1150.24|1144.84|1151.24|1145.84|1150.24|1144.84|30
1656047250000|2022-06-24 05:07:30|1150.34|1144.94|1150.22|1144.82|1150.34|1144.94|1150.17|1144.77|26
1656047260000|2022-06-24 05:07:40|1150.36|1144.96|1150.55|1145.15|1150.6|1145.2|1150.22|1144.82|31
1656047270000|2022-06-24 05:07:50|1150.53|1145.13|1150.32|1144.92|1150.56|1145.16|1150.22|1144.82|26
1656047280000|2022-06-24 05:08:00|1150.38|1144.98|1150.28|1144.88|1150.42|1145.02|1150.06|1144.66|28
1656047290000|2022-06-24 05:08:10|1150.21|1144.81|1149.18|1143.78|1150.32|1144.92|1149.16|1143.76|35
1656047300000|2022-06-24 05:08:20|1149.23|1143.83|1149.35|1143.95|1149.41|1144.01|1149.22|1143.82|31
1656047310000|2022-06-24 05:08:30|1149.22|1143.82|1148.79|1143.39|1149.27|1143.87|1148.68|1143.28|28
1656047320000|2022-06-24 05:08:40|1148.77|1143.37|1149.09|1143.69|1149.17|1143.77|1148.77|1143.37|30
1656047330000|2022-06-24 05:08:50|1149.03|1143.63|1149.81|1144.41|1149.81|1144.41|1148.94|1143.54|36
1656047340000|2022-06-24 05:09:00|1149.75|1144.35|1150.09|1144.69|1150.26|1144.86|1149.75|1144.35|30
1656047350000|2022-06-24 05:09:10|1150.22|1144.82|1151.04|1145.64|1151.16|1145.76|1150.22|1144.82|30
1656047360000|2022-06-24 05:09:20|1151.13|1145.73|1151.7|1146.3|1151.96|1146.56|1151.04|1145.64|32
1656047370000|2022-06-24 05:09:30|1151.72|1146.32|1151.39|1145.99|1151.73|1146.33|1151.12|1145.72|36
1656047380000|2022-06-24 05:09:40|1151.4|1146|1150.66|1145.26|1151.41|1146.01|1150.51|1145.11|36
1656047390000|2022-06-24 05:09:50|1150.64|1145.24|1150.2|1144.8|1150.71|1145.31|1150.2|1144.8|29
1656047400000|2022-06-24 05:10:00|1150.12|1144.72|1150.26|1144.86|1150.33|1144.93|1150|1144.6|34
1656047410000|2022-06-24 05:10:10|1150.33|1144.93|1150.64|1145.24|1150.66|1145.26|1150.33|1144.93|32
1656047420000|2022-06-24 05:10:20|1150.63|1145.23|1149.44|1144.04|1150.63|1145.23|1149.43|1144.03|34
1656047430000|2022-06-24 05:10:30|1149.41|1144.01|1149.38|1143.98|1149.78|1144.38|1149.34|1143.94|32
1656047440000|2022-06-24 05:10:40|1149.39|1143.99|1149.42|1144.02|1149.63|1144.23|1149.34|1143.94|23
1656047450000|2022-06-24 05:10:50|1149.39|1143.99|1149.18|1143.78|1149.41|1144.01|1149.04|1143.64|27
1656047460000|2022-06-24 05:11:00|1149.17|1143.77|1149|1143.6|1149.5|1144.1|1149|1143.6|31
1656047470000|2022-06-24 05:11:10|1149.11|1143.71|1149.21|1143.81|1149.34|1143.94|1149.09|1143.69|24
1656047480000|2022-06-24 05:11:20|1149.35|1143.95|1149.66|1144.26|1149.7|1144.3|1149.07|1143.67|22
1656047490000|2022-06-24 05:11:30|1149.64|1144.24|1149.61|1144.21|1149.64|1144.24|1149.41|1144.01|27
1656047500000|2022-06-24 05:11:40|1149.63|1144.23|1149.79|1144.39|1149.93|1144.53|1149.56|1144.16|34
1656047510000|2022-06-24 05:11:50|1149.7|1144.3|1149.25|1143.85|1149.8|1144.4|1149.25|1143.85|31
1656047520000|2022-06-24 05:12:00|1149.24|1143.84|1149.33|1143.93|1149.37|1143.97|1149.18|1143.78|28
1656047530000|2022-06-24 05:12:10|1149.37|1143.97|1149.68|1144.28|1149.68|1144.28|1149.36|1143.96|30
1656047540000|2022-06-24 05:12:20|1149.69|1144.29|1149.6|1144.2|1150.27|1144.87|1149.6|1144.2|31
1656047550000|2022-06-24 05:12:30|1149.62|1144.22|1149.63|1144.23|1149.71|1144.31|1149.56|1144.16|30
1656047560000|2022-06-24 05:12:40|1149.65|1144.25|1149.71|1144.31|1149.71|1144.31|1149.58|1144.18|29
1656047570000|2022-06-24 05:12:50|1149.69|1144.29|1149.5|1144.1|1149.73|1144.33|1149.5|1144.1|23
1656047580000|2022-06-24 05:13:00|1149.52|1144.12|1149.62|1144.22|1149.62|1144.22|1149.46|1144.06|25
1656047590000|2022-06-24 05:13:10|1149.64|1144.24|1149.75|1144.35|1149.8|1144.4|1149.64|1144.24|28
1656047600000|2022-06-24 05:13:20|1149.73|1144.33|1149.49|1144.09|1149.73|1144.33|1149.46|1144.06|32
1656047610000|2022-06-24 05:13:30|1149.47|1144.07|1149.61|1144.21|1149.62|1144.22|1149.47|1144.07|33
1656047620000|2022-06-24 05:13:40|1149.66|1144.26|1149.6|1144.2|1149.66|1144.26|1149.54|1144.14|27
1656047630000|2022-06-24 05:13:50|1149.55|1144.15|1149.46|1144.06|1149.55|1144.15|1149.28|1143.88|25
1656047640000|2022-06-24 05:14:00|1149.39|1143.99|1149.42|1144.02|1149.48|1144.08|1149.33|1143.93|17
1656047650000|2022-06-24 05:14:10|1149.4|1144|1149.52|1144.12|1149.62|1144.22|1149.36|1143.96|27
1656047660000|2022-06-24 05:14:20|1149.64|1144.24|1149.15|1143.75|1149.64|1144.24|1148.96|1143.56|26
1656047670000|2022-06-24 05:14:30|1149.17|1143.77|1148.96|1143.56|1149.28|1143.88|1148.86|1143.46|26
1656047680000|2022-06-24 05:14:40|1148.97|1143.57|1148.59|1143.19|1149.19|1143.79|1148.47|1143.07|23
1656047690000|2022-06-24 05:14:50|1148.52|1143.12|1148.61|1143.21|1148.61|1143.21|1148.42|1143.02|23
1656047700000|2022-06-24 05:15:00|1148.54|1143.14|1148.48|1143.08|1148.6|1143.2|1148.15|1142.75|28
1656047710000|2022-06-24 05:15:10|1148.46|1143.06|1148.92|1143.52|1148.97|1143.57|1148.36|1142.96|33
1656047720000|2022-06-24 05:15:20|1148.98|1143.58|1149.7|1144.3|1149.84|1144.44|1148.91|1143.51|31
1656047730000|2022-06-24 05:15:30|1149.65|1144.25|1149.29|1143.89|1149.77|1144.37|1149.29|1143.89|29
1656047740000|2022-06-24 05:15:40|1149.32|1143.92|1149.46|1144.06|1149.48|1144.08|1149.24|1143.84|29
1656047750000|2022-06-24 05:15:50|1149.45|1144.05|1149.64|1144.24|1149.68|1144.28|1149.29|1143.89|36
1656047760000|2022-06-24 05:16:00|1149.63|1144.23|1149.58|1144.18|1149.72|1144.32|1149.56|1144.16|31
1656047770000|2022-06-24 05:16:10|1149.37|1143.97|1149.58|1144.18|1149.65|1144.25|1149.32|1143.92|31
1656047780000|2022-06-24 05:16:20|1149.56|1144.16|1149.43|1144.03|1149.58|1144.18|1149.39|1143.99|30
1656047790000|2022-06-24 05:16:30|1149.47|1144.07|1149.56|1144.16|1149.58|1144.18|1149.41|1144.01|33
1656047800000|2022-06-24 05:16:40|1149.67|1144.27|1150.09|1144.69|1150.09|1144.69|1149.6|1144.2|33
1656047810000|2022-06-24 05:16:50|1150.13|1144.73|1150.42|1145.02|1150.6|1145.2|1150.1|1144.7|31
1656047820000|2022-06-24 05:17:00|1150.45|1145.05|1150.45|1145.05|1150.63|1145.23|1150.37|1144.97|28
1656047830000|2022-06-24 05:17:10|1150.51|1145.11|1151.11|1145.71|1151.11|1145.71|1150.49|1145.09|27
1656047840000|2022-06-24 05:17:20|1151.07|1145.67|1151.51|1146.11|1151.59|1146.19|1151.07|1145.67|28
1656047850000|2022-06-24 05:17:30|1151.47|1146.07|1151.87|1146.47|1151.89|1146.49|1151.44|1146.04|23
1656047860000|2022-06-24 05:17:40|1151.9|1146.5|1151.78|1146.38|1151.9|1146.5|1151.75|1146.35|23
1656047870000|2022-06-24 05:17:50|1151.7|1146.3|1150.8|1145.4|1151.71|1146.31|1150.8|1145.4|31
1656047880000|2022-06-24 05:18:00|1150.83|1145.43|1151.2|1145.8|1151.2|1145.8|1150.69|1145.29|37
1656047890000|2022-06-24 05:18:10|1151.24|1145.84|1151.48|1146.08|1151.48|1146.08|1151.13|1145.73|27
1656047900000|2022-06-24 05:18:20|1151.52|1146.12|1151.42|1146.02|1151.72|1146.32|1151.32|1145.92|30
1656047910000|2022-06-24 05:18:30|1151.39|1145.99|1151.5|1146.1|1151.57|1146.17|1151.39|1145.99|31
1656047920000|2022-06-24 05:18:40|1151.49|1146.09|1151.53|1146.13|1151.57|1146.17|1151.42|1146.02|29
1656047930000|2022-06-24 05:18:50|1151.61|1146.21|1151.48|1146.08|1151.61|1146.21|1151.42|1146.02|21
1656047940000|2022-06-24 05:19:00|1151.49|1146.09|1151.16|1145.76|1151.53|1146.13|1151.04|1145.64|27
1656047950000|2022-06-24 05:19:10|1151.17|1145.77|1151.25|1145.85|1151.27|1145.87|1151.05|1145.65|20
1656047960000|2022-06-24 05:19:20|1151.24|1145.84|1151.32|1145.92|1151.59|1146.19|1151.23|1145.83|27
1656047970000|2022-06-24 05:19:30|1151.33|1145.93|1151.55|1146.15|1151.78|1146.38|1151.27|1145.87|30
1656047980000|2022-06-24 05:19:40|1151.56|1146.16|1151.45|1146.05|1151.56|1146.16|1151.42|1146.02|19
1656047990000|2022-06-24 05:19:50|1151.44|1146.04|1151.52|1146.12|1151.52|1146.12|1151.41|1146.01|18
1656048000000|2022-06-24 05:20:00|1151.53|1146.13|1151.49|1146.09|1151.54|1146.14|1151.42|1146.02|16
1656048010000|2022-06-24 05:20:10|1151.48|1146.08|1151.61|1146.21|1151.74|1146.34|1151.44|1146.04|22
1656048020000|2022-06-24 05:20:20|1151.59|1146.19|1151.41|1146.01|1151.68|1146.28|1151.39|1145.99|20
1656048030000|2022-06-24 05:20:30|1151.49|1146.09|1151.47|1146.07|1151.52|1146.12|1151.43|1146.03|20
1656048040000|2022-06-24 05:20:40|1151.48|1146.08|1151.19|1145.79|1151.48|1146.08|1151.19|1145.79|21
1656048050000|2022-06-24 05:20:50|1151.27|1145.87|1150.7|1145.3|1151.27|1145.87|1150.53|1145.13|29
1656048060000|2022-06-24 05:21:00|1150.64|1145.24|1150.51|1145.11|1150.67|1145.27|1150.28|1144.88|26
1656048070000|2022-06-24 05:21:10|1150.59|1145.19|1150.54|1145.14|1150.65|1145.25|1150.42|1145.02|23
1656048080000|2022-06-24 05:21:20|1150.51|1145.11|1150.55|1145.15|1150.65|1145.25|1150.46|1145.06|23
1656048090000|2022-06-24 05:21:30|1150.56|1145.16|1150.87|1145.47|1150.93|1145.53|1150.56|1145.16|35
1656048100000|2022-06-24 05:21:40|1150.94|1145.54|1151.14|1145.74|1151.32|1145.92|1150.86|1145.46|36
1656048110000|2022-06-24 05:21:50|1151.12|1145.72|1150.77|1145.37|1151.13|1145.73|1150.69|1145.29|32
1656048120000|2022-06-24 05:22:00|1150.79|1145.39|1150.78|1145.38|1150.8|1145.4|1150.74|1145.34|20
1656048130000|2022-06-24 05:22:10|1150.79|1145.39|1150.82|1145.42|1150.82|1145.42|1150.72|1145.32|23
1656048140000|2022-06-24 05:22:20|1150.76|1145.36|1151.12|1145.72|1151.12|1145.72|1150.7|1145.3|28
1656048150000|2022-06-24 05:22:30|1151.14|1145.74|1151.07|1145.67|1151.26|1145.86|1151.05|1145.65|29
1656048160000|2022-06-24 05:22:40|1151.05|1145.65|1151.1|1145.7|1151.11|1145.71|1150.93|1145.53|18
1656048170000|2022-06-24 05:22:50|1151.15|1145.75|1151.22|1145.82|1151.28|1145.88|1150.97|1145.57|27
1656048180000|2022-06-24 05:23:00|1151.28|1145.88|1151.6|1146.2|1151.72|1146.32|1151.23|1145.83|24
1656048190000|2022-06-24 05:23:10|1151.62|1146.22|1151.65|1146.25|1151.66|1146.26|1151.56|1146.16|33
1656048200000|2022-06-24 05:23:20|1151.64|1146.24|1151.11|1145.71|1151.64|1146.24|1151.04|1145.64|22
1656048210000|2022-06-24 05:23:30|1151.06|1145.66|1150.92|1145.52|1151.07|1145.67|1150.83|1145.43|33
1656048220000|2022-06-24 05:23:40|1150.9|1145.5|1150.79|1145.39|1150.98|1145.58|1150.78|1145.38|21
1656048230000|2022-06-24 05:23:50|1150.8|1145.4|1150.39|1144.99|1150.8|1145.4|1150.39|1144.99|27
1656048240000|2022-06-24 05:24:00|1150.35|1144.95|1149.94|1144.54|1150.37|1144.97|1149.9|1144.5|29
1656048250000|2022-06-24 05:24:10|1149.96|1144.56|1149.98|1144.58|1150.18|1144.78|1149.93|1144.53|24
1656048260000|2022-06-24 05:24:20|1149.99|1144.59|1150|1144.6|1150.02|1144.62|1149.9|1144.5|22
1656048270000|2022-06-24 05:24:30|1150.04|1144.64|1149.91|1144.51|1150.25|1144.85|1149.91|1144.51|28
1656048280000|2022-06-24 05:24:40|1149.98|1144.58|1149.92|1144.52|1150.08|1144.68|1149.88|1144.48|23
1656048290000|2022-06-24 05:24:50|1149.93|1144.53|1149.84|1144.44|1149.96|1144.56|1149.81|1144.41|17
1656048300000|2022-06-24 05:25:00|1149.8|1144.4|1150.03|1144.63|1150.11|1144.71|1149.77|1144.37|26
1656048310000|2022-06-24 05:25:10|1150.05|1144.65|1150.88|1145.48|1150.89|1145.49|1150|1144.6|27
1656048320000|2022-06-24 05:25:20|1150.89|1145.49|1150.24|1144.84|1151.03|1145.63|1150.12|1144.72|32
1656048330000|2022-06-24 05:25:30|1150.26|1144.86|1149.91|1144.51|1150.26|1144.86|1149.81|1144.41|29
1656048340000|2022-06-24 05:25:40|1149.9|1144.5|1148.34|1142.94|1149.93|1144.53|1148.27|1142.87|33
1656048350000|2022-06-24 05:25:50|1148.56|1143.16|1147.59|1142.19|1148.56|1143.16|1147.59|1142.19|35
1656048360000|2022-06-24 05:26:00|1147.48|1142.08|1146.16|1140.76|1147.48|1142.08|1146.12|1140.72|36
1656048370000|2022-06-24 05:26:10|1146.15|1140.75|1146.37|1140.97|1146.74|1141.34|1146.1|1140.7|37
1656048380000|2022-06-24 05:26:20|1146.34|1140.94|1148.03|1142.63|1148.18|1142.78|1146.34|1140.94|32
1656048390000|2022-06-24 05:26:30|1148.07|1142.67|1149.08|1143.68|1149.08|1143.68|1148.05|1142.65|34
1656048400000|2022-06-24 05:26:40|1149.16|1143.76|1150.4|1145|1150.66|1145.26|1149.16|1143.76|36
1656048410000|2022-06-24 05:26:50|1150.43|1145.03|1150.81|1145.41|1151.59|1146.19|1150.43|1145.03|36
1656048420000|2022-06-24 05:27:00|1150.7|1145.3|1151.72|1146.32|1151.75|1146.35|1150.6|1145.2|37
1656048430000|2022-06-24 05:27:10|1151.52|1146.12|1153.52|1148.12|1154.87|1149.47|1151.52|1146.12|39
1656048440000|2022-06-24 05:27:20|1153.47|1148.07|1153.11|1147.71|1153.85|1148.45|1152.73|1147.33|38
1656048450000|2022-06-24 05:27:30|1153.18|1147.78|1152.83|1147.43|1153.33|1147.93|1152.83|1147.43|37
1656048460000|2022-06-24 05:27:40|1152.61|1147.21|1152.42|1147.02|1152.81|1147.41|1152.31|1146.91|28
1656048470000|2022-06-24 05:27:50|1152.47|1147.07|1151.59|1146.19|1152.67|1147.27|1151.59|1146.19|33
1656048480000|2022-06-24 05:28:00|1151.55|1146.15|1150.92|1145.52|1151.73|1146.33|1150.81|1145.41|38
1656048490000|2022-06-24 05:28:10|1150.97|1145.57|1151.24|1145.84|1151.49|1146.09|1150.97|1145.57|37
1656048500000|2022-06-24 05:28:20|1151.03|1145.63|1151.15|1145.75|1151.15|1145.75|1150.76|1145.36|29
1656048510000|2022-06-24 05:28:30|1151.23|1145.83|1152.31|1146.91|1152.37|1146.97|1151.21|1145.81|36
1656048520000|2022-06-24 05:28:40|1152.42|1147.02|1152.4|1147|1152.69|1147.29|1152.07|1146.67|35
1656048530000|2022-06-24 05:28:50|1152.44|1147.04|1152.21|1146.81|1152.75|1147.35|1152.16|1146.76|35
1656048540000|2022-06-24 05:29:00|1152.26|1146.86|1152.66|1147.26|1153.04|1147.64|1152.26|1146.86|26
1656048550000|2022-06-24 05:29:10|1152.65|1147.25|1152.75|1147.35|1152.75|1147.35|1152.45|1147.05|33
1656048560000|2022-06-24 05:29:20|1152.74|1147.34|1152.87|1147.47|1152.95|1147.55|1152.51|1147.11|32
1656048570000|2022-06-24 05:29:30|1152.96|1147.56|1153.41|1148.01|1153.53|1148.13|1152.96|1147.56|37
1656048580000|2022-06-24 05:29:40|1153.45|1148.05|1153.55|1148.15|1153.63|1148.23|1153.14|1147.74|34
1656048590000|2022-06-24 05:29:50|1153.56|1148.16|1153.34|1147.94|1153.57|1148.17|1153.3|1147.9|29
1656048600000|2022-06-24 05:30:00|1153.33|1147.93|1153.45|1148.05|1153.45|1148.05|1152.96|1147.56|29
1656048610000|2022-06-24 05:30:10|1153.59|1148.19|1154.57|1149.17|1154.62|1149.22|1153.59|1148.19|38
1656048620000|2022-06-24 05:30:20|1154.49|1149.09|1154.2|1148.8|1154.72|1149.32|1154.04|1148.64|33
1656048630000|2022-06-24 05:30:30|1154.26|1148.86|1154.58|1149.18|1154.62|1149.22|1154.14|1148.74|36
1656048640000|2022-06-24 05:30:40|1154.57|1149.17|1154.64|1149.24|1154.71|1149.31|1154.48|1149.08|28
1656048650000|2022-06-24 05:30:50|1154.59|1149.19|1154.83|1149.43|1154.83|1149.43|1154.38|1148.98|32
1656048660000|2022-06-24 05:31:00|1155.01|1149.61|1154.91|1149.51|1155.14|1149.74|1154.49|1149.09|35
1656048670000|2022-06-24 05:31:10|1154.96|1149.56|1154.87|1149.47|1155.11|1149.71|1154.42|1149.02|37
1656048680000|2022-06-24 05:31:20|1154.9|1149.5|1155.68|1150.28|1155.68|1150.28|1154.88|1149.48|32
1656048690000|2022-06-24 05:31:30|1155.88|1150.48|1154.92|1149.52|1155.98|1150.58|1154.92|1149.52|35
1656048700000|2022-06-24 05:31:40|1154.93|1149.53|1154.91|1149.51|1155|1149.6|1154.75|1149.35|32
1656048710000|2022-06-24 05:31:50|1154.9|1149.5|1154.8|1149.4|1155.37|1149.97|1154.67|1149.27|33
1656048720000|2022-06-24 05:32:00|1154.82|1149.42|1154.6|1149.2|1154.92|1149.52|1154.59|1149.19|29
1656048730000|2022-06-24 05:32:10|1154.56|1149.16|1154.18|1148.78|1154.68|1149.28|1154.15|1148.75|35
1656048740000|2022-06-24 05:32:20|1154.27|1148.87|1154.15|1148.75|1154.35|1148.95|1154.1|1148.7|25
1656048750000|2022-06-24 05:32:30|1154.13|1148.73|1153.85|1148.45|1154.16|1148.76|1153.83|1148.43|28
1656048760000|2022-06-24 05:32:40|1153.84|1148.44|1154.64|1149.24|1154.64|1149.24|1153.84|1148.44|34
1656048770000|2022-06-24 05:32:50|1154.59|1149.19|1154.45|1149.05|1154.61|1149.21|1154.3|1148.9|30
1656048780000|2022-06-24 05:33:00|1154.44|1149.04|1155.09|1149.69|1155.09|1149.69|1154.39|1148.99|30
1656048790000|2022-06-24 05:33:10|1154.99|1149.59|1154.61|1149.21|1155.09|1149.69|1154.6|1149.2|34
1656048800000|2022-06-24 05:33:20|1154.6|1149.2|1154.85|1149.45|1154.87|1149.47|1154.55|1149.15|31
1656048810000|2022-06-24 05:33:30|1154.84|1149.44|1155.54|1150.14|1156.16|1150.76|1154.79|1149.39|33
1656048820000|2022-06-24 05:33:40|1155.59|1150.19|1155.34|1149.94|1155.88|1150.48|1155.14|1149.74|31
1656048830000|2022-06-24 05:33:50|1155.31|1149.91|1155.33|1149.93|1155.55|1150.15|1155.26|1149.86|31
1656048840000|2022-06-24 05:34:00|1155.27|1149.87|1155.77|1150.37|1155.91|1150.51|1155.27|1149.87|27
1656048850000|2022-06-24 05:34:10|1155.8|1150.4|1155.78|1150.38|1155.85|1150.45|1155.7|1150.3|26
1656048860000|2022-06-24 05:34:20|1155.81|1150.41|1155.31|1149.91|1155.82|1150.42|1155.27|1149.87|29
1656048870000|2022-06-24 05:34:30|1155.34|1149.94|1154.91|1149.51|1155.34|1149.94|1154.91|1149.51|27
1656048880000|2022-06-24 05:34:40|1154.88|1149.48|1154.89|1149.49|1154.92|1149.52|1154.64|1149.24|25
1656048890000|2022-06-24 05:34:50|1154.93|1149.53|1154.67|1149.27|1154.96|1149.56|1154.65|1149.25|20
1656048900000|2022-06-24 05:35:00|1154.69|1149.29|1154.85|1149.45|1154.87|1149.47|1154.69|1149.29|24
1656048910000|2022-06-24 05:35:10|1154.77|1149.37|1154.69|1149.29|1154.86|1149.46|1154.39|1148.99|31
1656048920000|2022-06-24 05:35:20|1154.64|1149.24|1154.25|1148.85|1154.64|1149.24|1153.95|1148.55|28
1656048930000|2022-06-24 05:35:30|1154.26|1148.86|1154.12|1148.72|1154.43|1149.03|1154.12|1148.72|28
1656048940000|2022-06-24 05:35:40|1154.29|1148.89|1154.53|1149.13|1154.67|1149.27|1154.24|1148.84|27
1656048950000|2022-06-24 05:35:50|1154.42|1149.02|1154.11|1148.71|1154.51|1149.11|1154.1|1148.7|33
1656048960000|2022-06-24 05:36:00|1154.31|1148.91|1154.34|1148.94|1154.56|1149.16|1154.31|1148.91|29
1656048970000|2022-06-24 05:36:10|1154.3|1148.9|1154.45|1149.05|1154.49|1149.09|1154.3|1148.9|28
1656048980000|2022-06-24 05:36:20|1154.39|1148.99|1154.25|1148.85|1154.4|1149|1153.79|1148.39|28
1656048990000|2022-06-24 05:36:30|1154.18|1148.78|1154.77|1149.37|1155.07|1149.67|1154.06|1148.66|30
1656049000000|2022-06-24 05:36:40|1154.81|1149.41|1154.14|1148.74|1154.83|1149.43|1154.08|1148.68|25
1656049010000|2022-06-24 05:36:50|1154.09|1148.69|1154.35|1148.95|1154.49|1149.09|1153.92|1148.52|30
1656049020000|2022-06-24 05:37:00|1154.37|1148.97|1154.45|1149.05|1154.5|1149.1|1154.32|1148.92|29
1656049030000|2022-06-24 05:37:10|1154.47|1149.07|1154.41|1149.01|1154.5|1149.1|1154.41|1149.01|19
1656049040000|2022-06-24 05:37:20|1154.42|1149.02|1154.73|1149.33|1154.73|1149.33|1154.4|1149|19
1656049050000|2022-06-24 05:37:30|1154.75|1149.35|1154.42|1149.02|1154.91|1149.51|1154.34|1148.94|33
1656049060000|2022-06-24 05:37:40|1154.36|1148.96|1154.58|1149.18|1154.58|1149.18|1154.36|1148.96|28
1656049070000|2022-06-24 05:37:50|1154.57|1149.17|1154.56|1149.16|1154.72|1149.32|1154.47|1149.07|18
1656049080000|2022-06-24 05:38:00|1154.67|1149.27|1154.84|1149.44|1155.11|1149.71|1154.64|1149.24|28
1656049090000|2022-06-24 05:38:10|1154.66|1149.26|1154.68|1149.28|1154.72|1149.32|1154.6|1149.2|32
1656049100000|2022-06-24 05:38:20|1154.67|1149.27|1155.05|1149.65|1155.11|1149.71|1154.64|1149.24|27
1656049110000|2022-06-24 05:38:30|1155.07|1149.67|1155.47|1150.07|1155.62|1150.22|1155.07|1149.67|33
1656049120000|2022-06-24 05:38:40|1155.39|1149.99|1155.37|1149.97|1155.64|1150.24|1155.37|1149.97|33
1656049130000|2022-06-24 05:38:50|1155.25|1149.85|1155.4|1150|1155.43|1150.03|1155.21|1149.81|19
1656049140000|2022-06-24 05:39:00|1155.41|1150.01|1154.95|1149.55|1155.44|1150.04|1154.95|1149.55|22
1656049150000|2022-06-24 05:39:10|1154.88|1149.48|1155.22|1149.82|1155.22|1149.82|1154.75|1149.35|32
1656049160000|2022-06-24 05:39:20|1155.23|1149.83|1155.38|1149.98|1155.52|1150.12|1155.21|1149.81|33
1656049170000|2022-06-24 05:39:30|1155.37|1149.97|1155.22|1149.82|1155.5|1150.1|1155.22|1149.82|21
1656049180000|2022-06-24 05:39:40|1155.23|1149.83|1154.96|1149.56|1155.29|1149.89|1154.87|1149.47|33
1656049190000|2022-06-24 05:39:50|1154.94|1149.54|1155.63|1150.23|1155.63|1150.23|1154.87|1149.47|34
1656049200000|2022-06-24 05:40:00|1155.67|1150.27|1155.65|1150.25|1155.76|1150.36|1155.44|1150.04|30
1656049210000|2022-06-24 05:40:10|1155.63|1150.23|1155.11|1149.71|1155.66|1150.26|1155.1|1149.7|33
1656049220000|2022-06-24 05:40:20|1155.2|1149.8|1154.93|1149.53|1155.23|1149.83|1154.93|1149.53|24
1656049230000|2022-06-24 05:40:30|1154.94|1149.54|1155.03|1149.63|1155.03|1149.63|1154.85|1149.45|26
1656049240000|2022-06-24 05:40:40|1155.02|1149.62|1155.72|1150.32|1155.72|1150.32|1154.96|1149.56|28
1656049250000|2022-06-24 05:40:50|1155.55|1150.15|1155.57|1150.17|1155.63|1150.23|1155.41|1150.01|29
1656049260000|2022-06-24 05:41:00|1155.54|1150.14|1155.53|1150.13|1155.57|1150.17|1155.35|1149.95|26
1656049270000|2022-06-24 05:41:10|1155.55|1150.15|1155.59|1150.19|1155.64|1150.24|1155.49|1150.09|27
1656049280000|2022-06-24 05:41:20|1155.61|1150.21|1156.49|1151.09|1156.5|1151.1|1155.54|1150.14|30
1656049290000|2022-06-24 05:41:30|1156.5|1151.1|1156.97|1151.57|1156.97|1151.57|1156.41|1151.01|33
1656049300000|2022-06-24 05:41:40|1157.19|1151.79|1156.86|1151.46|1157.85|1152.45|1156.81|1151.41|39
1656049310000|2022-06-24 05:41:50|1156.85|1151.45|1157.04|1151.64|1157.21|1151.81|1156.85|1151.45|33
1656049320000|2022-06-24 05:42:00|1157.02|1151.62|1156.65|1151.25|1157.02|1151.62|1156.29|1150.89|31
1656049330000|2022-06-24 05:42:10|1156.51|1151.11|1156.9|1151.5|1156.93|1151.53|1156.43|1151.03|30
1656049340000|2022-06-24 05:42:20|1156.98|1151.58|1156.89|1151.49|1157.06|1151.66|1156.81|1151.41|34
1656049350000|2022-06-24 05:42:30|1156.95|1151.55|1157.25|1151.85|1157.49|1152.09|1156.94|1151.54|34
1656049360000|2022-06-24 05:42:40|1157.28|1151.88|1157.22|1151.82|1157.46|1152.06|1157.04|1151.64|33
1656049370000|2022-06-24 05:42:50|1157.12|1151.72|1157.39|1151.99|1157.4|1152|1156.95|1151.55|36
1656049380000|2022-06-24 05:43:00|1157.18|1151.78|1157.27|1151.87|1157.39|1151.99|1156.97|1151.57|32
1656049390000|2022-06-24 05:43:10|1157.22|1151.82|1157.54|1152.14|1157.74|1152.34|1157.1|1151.7|30
1656049400000|2022-06-24 05:43:20|1157.27|1151.87|1157.12|1151.72|1157.43|1152.03|1157.09|1151.69|27
1656049410000|2022-06-24 05:43:30|1157.21|1151.81|1156.43|1151.03|1157.21|1151.81|1156.37|1150.97|29
1656049420000|2022-06-24 05:43:40|1156.49|1151.09|1156.78|1151.38|1156.83|1151.43|1156.33|1150.93|37
1656049430000|2022-06-24 05:43:50|1156.74|1151.34|1156.71|1151.31|1156.8|1151.4|1156.54|1151.14|33
1656049440000|2022-06-24 05:44:00|1156.68|1151.28|1156.77|1151.37|1156.83|1151.43|1156.62|1151.22|29
1656049450000|2022-06-24 05:44:10|1156.76|1151.36|1156.65|1151.25|1156.76|1151.36|1156.58|1151.18|26
1656049460000|2022-06-24 05:44:20|1156.67|1151.27|1156.6|1151.2|1156.67|1151.27|1156.52|1151.12|31
1656049470000|2022-06-24 05:44:30|1156.59|1151.19|1156.49|1151.09|1156.59|1151.19|1156.38|1150.98|26
1656049480000|2022-06-24 05:44:40|1156.52|1151.12|1156.35|1150.95|1156.52|1151.12|1156.15|1150.75|35
1656049490000|2022-06-24 05:44:50|1156.36|1150.96|1156.22|1150.82|1156.38|1150.98|1156.22|1150.82|24
1656049500000|2022-06-24 05:45:00|1156.23|1150.83|1156.32|1150.92|1156.56|1151.16|1156.03|1150.63|28
1656049510000|2022-06-24 05:45:10|1156.34|1150.94|1155.91|1150.51|1156.34|1150.94|1155.84|1150.44|31
1656049520000|2022-06-24 05:45:20|1155.89|1150.49|1155.37|1149.97|1156.04|1150.64|1155.37|1149.97|32
1656049530000|2022-06-24 05:45:30|1155.35|1149.95|1154.98|1149.58|1155.39|1149.99|1154.98|1149.58|36
1656049540000|2022-06-24 05:45:40|1155.05|1149.65|1154.98|1149.58|1155.11|1149.71|1154.96|1149.56|26
1656049550000|2022-06-24 05:45:50|1155.05|1149.65|1154.88|1149.48|1155.13|1149.73|1154.84|1149.44|24
1656049560000|2022-06-24 05:46:00|1154.89|1149.49|1155.34|1149.94|1155.43|1150.03|1154.89|1149.49|32
1656049570000|2022-06-24 05:46:10|1155.35|1149.95|1155.48|1150.08|1155.49|1150.09|1155.34|1149.94|28
1656049580000|2022-06-24 05:46:20|1155.44|1150.04|1155.39|1149.99|1155.44|1150.04|1155.36|1149.96|29
1656049590000|2022-06-24 05:46:30|1155.36|1149.96|1155.13|1149.73|1155.37|1149.97|1155.09|1149.69|20
1656049600000|2022-06-24 05:46:40|1155.14|1149.74|1155.09|1149.69|1155.19|1149.79|1155.01|1149.61|21
1656049610000|2022-06-24 05:46:50|1155.1|1149.7|1154.94|1149.54|1155.1|1149.7|1154.88|1149.48|29
1656049620000|2022-06-24 05:47:00|1155.03|1149.63|1154.84|1149.44|1155.05|1149.65|1154.73|1149.33|26
1656049630000|2022-06-24 05:47:10|1154.87|1149.47|1154.78|1149.38|1154.95|1149.55|1154.78|1149.38|24
1656049640000|2022-06-24 05:47:20|1154.77|1149.37|1155.21|1149.81|1155.21|1149.81|1154.46|1149.06|33
1656049650000|2022-06-24 05:47:30|1155.22|1149.82|1155.62|1150.22|1155.75|1150.35|1155.22|1149.82|33
1656049660000|2022-06-24 05:47:40|1155.68|1150.28|1156.45|1151.05|1156.52|1151.12|1155.68|1150.28|34
1656049670000|2022-06-24 05:47:50|1156.5|1151.1|1155.91|1150.51|1156.52|1151.12|1155.86|1150.46|34
1656049680000|2022-06-24 05:48:00|1155.9|1150.5|1156.14|1150.74|1156.24|1150.84|1155.9|1150.5|27
1656049690000|2022-06-24 05:48:10|1156.13|1150.73|1155.55|1150.15|1156.13|1150.73|1155.5|1150.1|27
1656049700000|2022-06-24 05:48:20|1155.54|1150.14|1155.19|1149.79|1155.54|1150.14|1155.09|1149.69|32
1656049710000|2022-06-24 05:48:30|1155.21|1149.81|1155.35|1149.95|1155.38|1149.98|1155.18|1149.78|32
1656049720000|2022-06-24 05:48:40|1155.19|1149.79|1155.35|1149.95|1155.52|1150.12|1155.19|1149.79|32
1656049730000|2022-06-24 05:48:50|1155.34|1149.94|1154.91|1149.51|1155.35|1149.95|1154.87|1149.47|25
1656049740000|2022-06-24 05:49:00|1154.86|1149.46|1155.04|1149.64|1155.11|1149.71|1154.86|1149.46|22
1656049750000|2022-06-24 05:49:10|1155.03|1149.63|1155.01|1149.61|1155.08|1149.68|1155|1149.6|26
1656049760000|2022-06-24 05:49:20|1154.87|1149.47|1154.98|1149.58|1154.98|1149.58|1154.77|1149.37|26
1656049770000|2022-06-24 05:49:30|1154.91|1149.51|1154.75|1149.35|1155.05|1149.65|1154.75|1149.35|35
1656049780000|2022-06-24 05:49:40|1154.77|1149.37|1154.85|1149.45|1154.93|1149.53|1154.71|1149.31|29
1656049790000|2022-06-24 05:49:50|1154.84|1149.44|1154.67|1149.27|1154.86|1149.46|1154.65|1149.25|30
1656049800000|2022-06-24 05:50:00|1154.66|1149.26|1155.05|1149.65|1155.05|1149.65|1154.64|1149.24|36
1656049810000|2022-06-24 05:50:10|1154.97|1149.57|1155.16|1149.76|1155.22|1149.82|1154.94|1149.54|29
1656049820000|2022-06-24 05:50:20|1155.26|1149.86|1155.58|1150.18|1155.58|1150.18|1155.01|1149.61|29
1656049830000|2022-06-24 05:50:30|1155.62|1150.22|1156.06|1150.66|1156.2|1150.8|1155.62|1150.22|25
1656049840000|2022-06-24 05:50:40|1156.11|1150.71|1156.18|1150.78|1156.33|1150.93|1155.89|1150.49|34
1656049850000|2022-06-24 05:50:50|1156.29|1150.89|1156.23|1150.83|1156.37|1150.97|1156.01|1150.61|32
1656049860000|2022-06-24 05:51:00|1156.25|1150.85|1155.98|1150.58|1156.34|1150.94|1155.96|1150.56|29
1656049870000|2022-06-24 05:51:10|1155.97|1150.57|1156.03|1150.63|1156.15|1150.75|1155.97|1150.57|25
1656049880000|2022-06-24 05:51:20|1156.02|1150.62|1155.52|1150.12|1156.02|1150.62|1155.32|1149.92|28
1656049890000|2022-06-24 05:51:30|1155.53|1150.13|1155.32|1149.92|1155.59|1150.19|1155.18|1149.78|31
1656049900000|2022-06-24 05:51:40|1155.29|1149.89|1155.56|1150.16|1155.6|1150.2|1155.29|1149.89|25
1656049910000|2022-06-24 05:51:50|1155.52|1150.12|1155.33|1149.93|1155.52|1150.12|1155.27|1149.87|28
1656049920000|2022-06-24 05:52:00|1155.28|1149.88|1155.35|1149.95|1155.42|1150.02|1155.17|1149.77|29
1656049930000|2022-06-24 05:52:10|1155.45|1150.05|1154.8|1149.4|1155.49|1150.09|1154.76|1149.36|30
1656049940000|2022-06-24 05:52:20|1154.82|1149.42|1154.16|1148.76|1154.82|1149.42|1154.15|1148.75|27
1656049950000|2022-06-24 05:52:30|1154.11|1148.71|1154.2|1148.8|1154.44|1149.04|1154.1|1148.7|25
1656049960000|2022-06-24 05:52:40|1154.18|1148.78|1154.6|1149.2|1154.6|1149.2|1154.18|1148.78|29
1656049970000|2022-06-24 05:52:50|1154.55|1149.15|1154.31|1148.91|1154.74|1149.34|1154.31|1148.91|34
1656049980000|2022-06-24 05:53:00|1154.32|1148.92|1155.05|1149.65|1155.07|1149.67|1154.32|1148.92|33
1656049990000|2022-06-24 05:53:10|1155.16|1149.76|1154.81|1149.41|1155.38|1149.98|1154.81|1149.41|31
1656050000000|2022-06-24 05:53:20|1154.8|1149.4|1154.99|1149.59|1154.99|1149.59|1154.75|1149.35|29
1656050010000|2022-06-24 05:53:30|1155.02|1149.62|1154.61|1149.21|1155.08|1149.68|1154.61|1149.21|26
1656050020000|2022-06-24 05:53:40|1154.63|1149.23|1153.84|1148.44|1154.82|1149.42|1153.84|1148.44|32
1656050030000|2022-06-24 05:53:50|1154.24|1148.84|1154.52|1149.12|1154.53|1149.13|1153.93|1148.53|32
1656050040000|2022-06-24 05:54:00|1154.44|1149.04|1153.98|1148.58|1154.44|1149.04|1153.88|1148.48|23
1656050050000|2022-06-24 05:54:10|1153.95|1148.55|1154.23|1148.83|1154.27|1148.87|1153.91|1148.51|32
1656050060000|2022-06-24 05:54:20|1154.05|1148.65|1154.34|1148.94|1154.34|1148.94|1153.88|1148.48|25
1656050070000|2022-06-24 05:54:30|1154.33|1148.93|1154.32|1148.92|1154.45|1149.05|1154.28|1148.88|23
1656050080000|2022-06-24 05:54:40|1154.34|1148.94|1154.33|1148.93|1154.37|1148.97|1153.97|1148.57|28
1656050090000|2022-06-24 05:54:50|1154.25|1148.85|1154.24|1148.84|1154.36|1148.96|1153.93|1148.53|25
1656050100000|2022-06-24 05:55:00|1154.09|1148.69|1154.42|1149.02|1154.42|1149.02|1154.05|1148.65|30
1656050110000|2022-06-24 05:55:10|1154.26|1148.86|1154.25|1148.85|1154.6|1149.2|1154.25|1148.85|29
1656050120000|2022-06-24 05:55:20|1154.31|1148.91|1154.03|1148.63|1154.31|1148.91|1154.02|1148.62|26
1656050130000|2022-06-24 05:55:30|1154.02|1148.62|1153.43|1148.03|1154.02|1148.62|1153.37|1147.97|26
1656050140000|2022-06-24 05:55:40|1153.4|1148|1152.95|1147.55|1153.43|1148.03|1152.86|1147.46|33
1656050150000|2022-06-24 05:55:50|1153.04|1147.64|1153.13|1147.73|1153.21|1147.81|1152.76|1147.36|28
1656050160000|2022-06-24 05:56:00|1153.16|1147.76|1152.32|1146.92|1153.22|1147.82|1152.32|1146.92|30
1656050170000|2022-06-24 05:56:10|1152.36|1146.96|1152.75|1147.35|1152.81|1147.41|1152.25|1146.85|31
1656050180000|2022-06-24 05:56:20|1152.66|1147.26|1153.03|1147.63|1153.08|1147.68|1152.66|1147.26|36
1656050190000|2022-06-24 05:56:30|1152.99|1147.59|1151.88|1146.48|1152.99|1147.59|1151.88|1146.48|28
1656050200000|2022-06-24 05:56:40|1151.87|1146.47|1151.48|1146.08|1151.91|1146.51|1151.48|1146.08|35
1656050210000|2022-06-24 05:56:50|1151.43|1146.03|1151.42|1146.02|1151.79|1146.39|1151.24|1145.84|33
1656050220000|2022-06-24 05:57:00|1151.37|1145.97|1150.83|1145.43|1151.37|1145.97|1150.83|1145.43|29
1656050230000|2022-06-24 05:57:10|1150.87|1145.47|1149.43|1144.03|1150.87|1145.47|1149.42|1144.02|34
1656050240000|2022-06-24 05:57:20|1149.35|1143.95|1149.67|1144.27|1149.78|1144.38|1149.29|1143.89|35
1656050250000|2022-06-24 05:57:30|1149.71|1144.31|1149.28|1143.88|1149.86|1144.46|1149.28|1143.88|32
1656050260000|2022-06-24 05:57:40|1149.31|1143.91|1149.32|1143.92|1149.64|1144.24|1149.25|1143.85|29
1656050270000|2022-06-24 05:57:50|1149.31|1143.91|1149.02|1143.62|1149.31|1143.91|1148.76|1143.36|32
1656050280000|2022-06-24 05:58:00|1148.86|1143.46|1147.69|1142.29|1148.86|1143.46|1147.64|1142.24|35
1656050290000|2022-06-24 05:58:10|1147.61|1142.21|1147.61|1142.21|1147.78|1142.38|1147.26|1141.86|38
1656050300000|2022-06-24 05:58:20|1147.59|1142.19|1146.93|1141.53|1147.59|1142.19|1146.66|1141.26|31
1656050310000|2022-06-24 05:58:30|1146.9|1141.5|1146.57|1141.17|1147.28|1141.88|1146.52|1141.12|37
1656050320000|2022-06-24 05:58:40|1146.54|1141.14|1143.99|1138.59|1146.75|1141.35|1143.99|1138.59|34
1656050330000|2022-06-24 05:58:50|1143.66|1138.26|1142.38|1136.98|1143.66|1138.26|1141.58|1136.18|38
1656050340000|2022-06-24 05:59:00|1142.24|1136.84|1141.58|1136.18|1142.27|1136.87|1141.57|1136.17|36
1656050350000|2022-06-24 05:59:10|1141.51|1136.11|1140.72|1135.32|1141.55|1136.15|1139.48|1134.08|39
1656050360000|2022-06-24 05:59:20|1140.8|1135.4|1141.61|1136.21|1141.61|1136.21|1140.17|1134.77|38
1656050370000|2022-06-24 05:59:30|1141.53|1136.13|1143.16|1137.76|1143.16|1137.76|1141.53|1136.13|37
1656050380000|2022-06-24 05:59:40|1143.17|1137.77|1142.34|1136.94|1143.67|1138.27|1142.34|1136.94|36
1656050390000|2022-06-24 05:59:50|1142.19|1136.79|1143.42|1138.02|1143.48|1138.08|1142.19|1136.79|33
1656050400000|2022-06-24 06:00:00|1143.53|1138.13|1142.32|1136.92|1143.63|1138.23|1142.24|1136.84|40
1656050410000|2022-06-24 06:00:10|1142.39|1136.99|1142.6|1137.2|1143.2|1137.8|1142.39|1136.99|37
1656050420000|2022-06-24 06:00:20|1142.61|1137.21|1142.92|1137.52|1143.17|1137.77|1142.57|1137.17|37
1656050430000|2022-06-24 06:00:30|1142.96|1137.56|1142.46|1137.06|1143.16|1137.76|1142.37|1136.97|33
1656050440000|2022-06-24 06:00:40|1142.48|1137.08|1141.01|1135.61|1142.48|1137.08|1140.67|1135.27|37
1656050450000|2022-06-24 06:00:50|1141.03|1135.63|1139.79|1134.39|1141.23|1135.83|1139.74|1134.34|36
1656050460000|2022-06-24 06:01:00|1139.74|1134.34|1139.49|1134.09|1140.17|1134.77|1139.46|1134.06|37
1656050470000|2022-06-24 06:01:10|1139.41|1134.01|1139.16|1133.76|1139.68|1134.28|1139.04|1133.64|39
1656050480000|2022-06-24 06:01:20|1139.24|1133.84|1138.96|1133.56|1139.45|1134.05|1138.49|1133.09|38
1656050490000|2022-06-24 06:01:30|1139.13|1133.73|1138.8|1133.4|1139.39|1133.99|1138.8|1133.4|35
1656050500000|2022-06-24 06:01:40|1138.88|1133.48|1139.61|1134.21|1139.61|1134.21|1138.26|1132.86|38
1656050510000|2022-06-24 06:01:50|1139.63|1134.23|1139.31|1133.91|1140.04|1134.64|1139.31|1133.91|40
1656050520000|2022-06-24 06:02:00|1139.45|1134.05|1139.69|1134.29|1139.84|1134.44|1138.66|1133.26|36
1656050530000|2022-06-24 06:02:10|1139.68|1134.28|1140.1|1134.7|1140.14|1134.74|1139.64|1134.24|36
1656050540000|2022-06-24 06:02:20|1140.07|1134.67|1140.33|1134.93|1140.38|1134.98|1139.66|1134.26|34
1656050550000|2022-06-24 06:02:30|1140.35|1134.95|1140.25|1134.85|1140.68|1135.28|1140.05|1134.65|35
1656050560000|2022-06-24 06:02:40|1140.23|1134.83|1140.57|1135.17|1141.14|1135.74|1140.22|1134.82|35
1656050570000|2022-06-24 06:02:50|1140.52|1135.12|1140.07|1134.67|1140.88|1135.48|1140.02|1134.62|36
1656050580000|2022-06-24 06:03:00|1140.11|1134.71|1140.33|1134.93|1140.34|1134.94|1139.96|1134.56|35
1656050590000|2022-06-24 06:03:10|1140.45|1135.05|1141.81|1136.41|1141.81|1136.41|1140.31|1134.91|38
1656050600000|2022-06-24 06:03:20|1141.88|1136.48|1141|1135.6|1141.98|1136.58|1140.71|1135.31|36
1656050610000|2022-06-24 06:03:30|1141.03|1135.63|1141.11|1135.71|1141.2|1135.8|1140.82|1135.42|29
1656050620000|2022-06-24 06:03:40|1141.14|1135.74|1141.06|1135.66|1141.18|1135.78|1141.06|1135.66|28
1656050630000|2022-06-24 06:03:50|1141|1135.6|1141.29|1135.89|1141.36|1135.96|1140.68|1135.28|31
1656050640000|2022-06-24 06:04:00|1141.11|1135.71|1141.19|1135.79|1141.33|1135.93|1140.87|1135.47|33
1656050650000|2022-06-24 06:04:10|1141.17|1135.77|1141.55|1136.15|1141.65|1136.25|1141.16|1135.76|32
1656050660000|2022-06-24 06:04:20|1141.6|1136.2|1141.97|1136.57|1142.61|1137.21|1141.6|1136.2|38
1656050670000|2022-06-24 06:04:30|1142.12|1136.72|1142.26|1136.86|1142.28|1136.88|1142.02|1136.62|28
1656050680000|2022-06-24 06:04:40|1142.25|1136.85|1141.89|1136.49|1142.39|1136.99|1141.75|1136.35|29
1656050690000|2022-06-24 06:04:50|1141.98|1136.58|1142.12|1136.72|1142.25|1136.85|1141.9|1136.5|29
1656050700000|2022-06-24 06:05:00|1142.09|1136.69|1141.56|1136.16|1142.25|1136.85|1141.06|1135.66|35
1656050710000|2022-06-24 06:05:10|1141.65|1136.25|1143.19|1137.79|1143.19|1137.79|1141.65|1136.25|33
1656050720000|2022-06-24 06:05:20|1143.21|1137.81|1144.23|1138.83|1144.23|1138.83|1143.13|1137.73|35
1656050730000|2022-06-24 06:05:30|1144.07|1138.67|1144.04|1138.64|1144.16|1138.76|1143.88|1138.48|39
1656050740000|2022-06-24 06:05:40|1143.91|1138.51|1144.54|1139.14|1144.59|1139.19|1143.91|1138.51|34
1656050750000|2022-06-24 06:05:50|1144.51|1139.11|1144.24|1138.84|1144.58|1139.18|1144.2|1138.8|33
1656050760000|2022-06-24 06:06:00|1144.25|1138.85|1143.82|1138.42|1144.35|1138.95|1143.62|1138.22|34
1656050770000|2022-06-24 06:06:10|1143.87|1138.47|1144.15|1138.75|1144.23|1138.83|1143.56|1138.16|38
1656050780000|2022-06-24 06:06:20|1144.11|1138.71|1144.06|1138.66|1144.22|1138.82|1143.91|1138.51|32
1656050790000|2022-06-24 06:06:30|1144.07|1138.67|1144.14|1138.74|1144.14|1138.74|1143.61|1138.21|35
1656050800000|2022-06-24 06:06:40|1144.17|1138.77|1144.02|1138.62|1144.45|1139.05|1144.01|1138.61|30
1656050810000|2022-06-24 06:06:50|1144.11|1138.71|1144.46|1139.06|1144.6|1139.2|1144.11|1138.71|32
1656050820000|2022-06-24 06:07:00|1144.5|1139.1|1144.47|1139.07|1144.58|1139.18|1144.09|1138.69|30
1656050830000|2022-06-24 06:07:10|1144.38|1138.98|1144.64|1139.24|1144.81|1139.41|1144.38|1138.98|33
1656050840000|2022-06-24 06:07:20|1144.66|1139.26|1144.75|1139.35|1144.75|1139.35|1144.63|1139.23|30
1656050850000|2022-06-24 06:07:30|1144.77|1139.37|1144.95|1139.55|1144.97|1139.57|1144.72|1139.32|21
1656050860000|2022-06-24 06:07:40|1144.96|1139.56|1144.69|1139.29|1145.42|1140.02|1144.68|1139.28|35
1656050870000|2022-06-24 06:07:50|1144.7|1139.3|1143.93|1138.53|1144.7|1139.3|1143.58|1138.18|34
1656050880000|2022-06-24 06:08:00|1143.86|1138.46|1143.56|1138.16|1143.86|1138.46|1143.34|1137.94|32
1656050890000|2022-06-24 06:08:10|1143.36|1137.96|1143.81|1138.41|1143.98|1138.58|1143.36|1137.96|37
1656050900000|2022-06-24 06:08:20|1143.94|1138.54|1144.06|1138.66|1144.12|1138.72|1143.87|1138.47|29
1656050910000|2022-06-24 06:08:30|1144.05|1138.65|1144.27|1138.87|1144.51|1139.11|1144.01|1138.61|33
1656050920000|2022-06-24 06:08:40|1144.28|1138.88|1144.63|1139.23|1144.63|1139.23|1144.28|1138.88|28
1656050930000|2022-06-24 06:08:50|1144.53|1139.13|1143.85|1138.45|1144.53|1139.13|1143.84|1138.44|31
1656050940000|2022-06-24 06:09:00|1143.86|1138.46|1144.24|1138.84|1144.46|1139.06|1143.81|1138.41|31
1656050950000|2022-06-24 06:09:10|1144.32|1138.92|1143.82|1138.42|1144.34|1138.94|1143.62|1138.22|37
1656050960000|2022-06-24 06:09:20|1143.63|1138.23|1143.32|1137.92|1143.82|1138.42|1143.31|1137.91|30
1656050970000|2022-06-24 06:09:30|1143.43|1138.03|1143.08|1137.68|1143.43|1138.03|1142.94|1137.54|25
1656050980000|2022-06-24 06:09:40|1143.01|1137.61|1143.32|1137.92|1143.38|1137.98|1142.98|1137.58|30
1656050990000|2022-06-24 06:09:50|1143.4|1138|1143.36|1137.96|1143.66|1138.26|1143.35|1137.95|33
1656051000000|2022-06-24 06:10:00|1143.41|1138.01|1144.07|1138.67|1144.1|1138.7|1143.38|1137.98|33
1656051010000|2022-06-24 06:10:10|1143.96|1138.56|1144.32|1138.92|1144.44|1139.04|1143.84|1138.44|32
1656051020000|2022-06-24 06:10:20|1144.31|1138.91|1144.13|1138.73|1144.32|1138.92|1143.75|1138.35|34
1656051030000|2022-06-24 06:10:30|1144.08|1138.68|1144.03|1138.63|1144.16|1138.76|1143.97|1138.57|25
1656051040000|2022-06-24 06:10:40|1144.01|1138.61|1144.05|1138.65|1144.05|1138.65|1143.61|1138.21|31
1656051050000|2022-06-24 06:10:50|1144.11|1138.71|1144.41|1139.01|1144.49|1139.09|1143.88|1138.48|36
1656051060000|2022-06-24 06:11:00|1144.46|1139.06|1143.86|1138.46|1144.61|1139.21|1143.86|1138.46|35
1656051070000|2022-06-24 06:11:10|1143.83|1138.43|1143.18|1137.78|1143.87|1138.47|1143.09|1137.69|32
1656051080000|2022-06-24 06:11:20|1143.08|1137.68|1142.79|1137.39|1143.08|1137.68|1142.52|1137.12|35
1656051090000|2022-06-24 06:11:30|1142.78|1137.38|1143.25|1137.85|1143.25|1137.85|1142.78|1137.38|33
1656051100000|2022-06-24 06:11:40|1143.24|1137.84|1142.74|1137.34|1143.27|1137.87|1142.66|1137.26|32
1656051110000|2022-06-24 06:11:50|1142.59|1137.19|1141.1|1135.7|1142.59|1137.19|1140.88|1135.48|36
1656051120000|2022-06-24 06:12:00|1141.09|1135.69|1142.44|1137.04|1142.44|1137.04|1141.04|1135.64|38
1656051130000|2022-06-24 06:12:10|1142.45|1137.05|1141.53|1136.13|1142.54|1137.14|1141.48|1136.08|38
1656051140000|2022-06-24 06:12:20|1141.56|1136.16|1140.96|1135.56|1141.76|1136.36|1140.93|1135.53|36
1656051150000|2022-06-24 06:12:30|1140.89|1135.49|1140.84|1135.44|1140.97|1135.57|1140.44|1135.04|29
1656051160000|2022-06-24 06:12:40|1140.74|1135.34|1141.11|1135.71|1141.25|1135.85|1140.72|1135.32|34
1656051170000|2022-06-24 06:12:50|1141.08|1135.68|1141.27|1135.87|1141.46|1136.06|1141.08|1135.68|28
1656051180000|2022-06-24 06:13:00|1141.3|1135.9|1141.32|1135.92|1141.42|1136.02|1141.1|1135.7|34
1656051190000|2022-06-24 06:13:10|1141.36|1135.96|1142.32|1136.92|1142.32|1136.92|1141.28|1135.88|36
1656051200000|2022-06-24 06:13:20|1142.51|1137.11|1141.65|1136.25|1142.96|1137.56|1141.63|1136.23|36
1656051210000|2022-06-24 06:13:30|1141.46|1136.06|1141.93|1136.53|1142.01|1136.61|1141.38|1135.98|37
1656051220000|2022-06-24 06:13:40|1141.86|1136.46|1141.87|1136.47|1142.01|1136.61|1141.86|1136.46|28
1656051230000|2022-06-24 06:13:50|1141.9|1136.5|1141.94|1136.54|1141.98|1136.58|1141.8|1136.4|31
1656051240000|2022-06-24 06:14:00|1141.95|1136.55|1142.31|1136.91|1142.37|1136.97|1141.79|1136.39|29
1656051250000|2022-06-24 06:14:10|1142.35|1136.95|1142.46|1137.06|1142.46|1137.06|1141.95|1136.55|36
1656051260000|2022-06-24 06:14:20|1142.39|1136.99|1142.08|1136.68|1142.39|1136.99|1141.97|1136.57|28
1656051270000|2022-06-24 06:14:30|1142|1136.6|1141.68|1136.28|1142|1136.6|1141.6|1136.2|31
1656051280000|2022-06-24 06:14:40|1141.65|1136.25|1141.28|1135.88|1141.68|1136.28|1141.17|1135.77|34
1656051290000|2022-06-24 06:14:50|1141.3|1135.9|1141.78|1136.38|1141.82|1136.42|1141.16|1135.76|27
1656051300000|2022-06-24 06:15:00|1141.77|1136.37|1142.25|1136.85|1142.25|1136.85|1141.6|1136.2|32
1656051310000|2022-06-24 06:15:10|1142.3|1136.9|1143.14|1137.74|1143.16|1137.76|1142.3|1136.9|36
1656051320000|2022-06-24 06:15:20|1143.08|1137.68|1142.88|1137.48|1143.17|1137.77|1142.83|1137.43|32
1656051330000|2022-06-24 06:15:30|1142.87|1137.47|1142.74|1137.34|1142.94|1137.54|1142.58|1137.18|27
1656051340000|2022-06-24 06:15:40|1142.72|1137.32|1141.6|1136.2|1142.75|1137.35|1141.6|1136.2|32
1656051350000|2022-06-24 06:15:50|1141.53|1136.13|1141.39|1135.99|1141.71|1136.31|1141.39|1135.99|32
1656051360000|2022-06-24 06:16:00|1141.38|1135.98|1140.9|1135.5|1141.49|1136.09|1140.87|1135.47|33
1656051370000|2022-06-24 06:16:10|1140.76|1135.36|1140.62|1135.22|1140.88|1135.48|1140.61|1135.21|28
1656051380000|2022-06-24 06:16:20|1140.74|1135.34|1140.91|1135.51|1141.03|1135.63|1140.69|1135.29|31
1656051390000|2022-06-24 06:16:30|1140.92|1135.52|1140.94|1135.54|1141.49|1136.09|1140.82|1135.42|30
1656051400000|2022-06-24 06:16:40|1140.97|1135.57|1140.95|1135.55|1141.2|1135.8|1140.93|1135.53|27
1656051410000|2022-06-24 06:16:50|1140.87|1135.47|1140.42|1135.02|1140.95|1135.55|1139.88|1134.48|33
1656051420000|2022-06-24 06:17:00|1140.28|1134.88|1140.47|1135.07|1140.57|1135.17|1140.23|1134.83|32
1656051430000|2022-06-24 06:17:10|1140.64|1135.24|1140.31|1134.91|1140.98|1135.58|1140.17|1134.77|31
1656051440000|2022-06-24 06:17:20|1140.29|1134.89|1140.52|1135.12|1140.52|1135.12|1140.09|1134.69|30
1656051450000|2022-06-24 06:17:30|1140.44|1135.04|1140.59|1135.19|1140.88|1135.48|1140.39|1134.99|31
1656051460000|2022-06-24 06:17:40|1140.74|1135.34|1140.7|1135.3|1140.81|1135.41|1140.52|1135.12|31
1656051470000|2022-06-24 06:17:50|1140.71|1135.31|1141.02|1135.62|1141.02|1135.62|1140.66|1135.26|29
1656051480000|2022-06-24 06:18:00|1140.99|1135.59|1141.11|1135.71|1141.43|1136.03|1140.97|1135.57|33
1656051490000|2022-06-24 06:18:10|1141.15|1135.75|1141.11|1135.71|1141.21|1135.81|1140.98|1135.58|27
1656051500000|2022-06-24 06:18:20|1141.08|1135.68|1140.88|1135.48|1141.16|1135.76|1140.84|1135.44|33
1656051510000|2022-06-24 06:18:30|1140.89|1135.49|1141.1|1135.7|1141.16|1135.76|1140.86|1135.46|30
1656051520000|2022-06-24 06:18:40|1141.09|1135.69|1141.88|1136.48|1141.91|1136.51|1141.08|1135.68|33
1656051530000|2022-06-24 06:18:50|1141.89|1136.49|1141.57|1136.17|1141.89|1136.49|1141.36|1135.96|34
1656051540000|2022-06-24 06:19:00|1141.59|1136.19|1141.52|1136.12|1141.83|1136.43|1141.51|1136.11|31
1656051550000|2022-06-24 06:19:10|1141.5|1136.1|1141.59|1136.19|1141.59|1136.19|1141.3|1135.9|31
1656051560000|2022-06-24 06:19:20|1141.55|1136.15|1141.43|1136.03|1141.59|1136.19|1141.43|1136.03|30
1656051570000|2022-06-24 06:19:30|1141.42|1136.02|1141.74|1136.34|1141.74|1136.34|1141.29|1135.89|34
1656051580000|2022-06-24 06:19:40|1141.62|1136.22|1141.91|1136.51|1142.09|1136.69|1141.62|1136.22|26
1656051590000|2022-06-24 06:19:50|1141.89|1136.49|1141.83|1136.43|1141.99|1136.59|1141.82|1136.42|28
1656051600000|2022-06-24 06:20:00|1141.93|1136.53|1141.59|1136.19|1141.94|1136.54|1141.32|1135.92|28
1656051610000|2022-06-24 06:20:10|1141.54|1136.14|1141.53|1136.13|1141.74|1136.34|1141.53|1136.13|32
1656051620000|2022-06-24 06:20:20|1141.63|1136.23|1141.67|1136.27|1141.76|1136.36|1141.58|1136.18|22
1656051630000|2022-06-24 06:20:30|1141.69|1136.29|1141.86|1136.46|1141.91|1136.51|1141.69|1136.29|21
1656051640000|2022-06-24 06:20:40|1141.8|1136.4|1141.77|1136.37|1141.89|1136.49|1141.77|1136.37|25
1656051650000|2022-06-24 06:20:50|1141.83|1136.43|1141.81|1136.41|1141.92|1136.52|1141.76|1136.36|21
1656051660000|2022-06-24 06:21:00|1141.83|1136.43|1141.9|1136.5|1142.1|1136.7|1141.76|1136.36|27
1656051670000|2022-06-24 06:21:10|1141.86|1136.46|1142.2|1136.8|1142.23|1136.83|1141.82|1136.42|34
1656051680000|2022-06-24 06:21:20|1142.25|1136.85|1142.8|1137.4|1142.96|1137.56|1142.24|1136.84|27
1656051690000|2022-06-24 06:21:30|1142.88|1137.48|1142.92|1137.52|1143.12|1137.72|1142.78|1137.38|28
1656051700000|2022-06-24 06:21:40|1142.89|1137.49|1142.92|1137.52|1143.1|1137.7|1142.68|1137.28|25
1656051710000|2022-06-24 06:21:50|1143.02|1137.62|1142.51|1137.11|1143.07|1137.67|1142.51|1137.11|28
1656051720000|2022-06-24 06:22:00|1142.55|1137.15|1142.75|1137.35|1142.75|1137.35|1142.48|1137.08|27
1656051730000|2022-06-24 06:22:10|1142.71|1137.31|1143.26|1137.86|1143.33|1137.93|1142.7|1137.3|27
1656051740000|2022-06-24 06:22:20|1143.24|1137.84|1143.49|1138.09|1143.5|1138.1|1143.24|1137.84|25
1656051750000|2022-06-24 06:22:30|1143.52|1138.12|1143.54|1138.14|1143.57|1138.17|1143.32|1137.92|29
1656051760000|2022-06-24 06:22:40|1143.43|1138.03|1143.51|1138.11|1143.6|1138.2|1143.43|1138.03|19
1656051770000|2022-06-24 06:22:50|1143.69|1138.29|1143.66|1138.26|1143.83|1138.43|1143.64|1138.24|24
1656051780000|2022-06-24 06:23:00|1143.65|1138.25|1143.7|1138.3|1143.84|1138.44|1143.65|1138.25|23
1656051790000|2022-06-24 06:23:10|1143.71|1138.31|1143.9|1138.5|1143.92|1138.52|1143.66|1138.26|24
1656051800000|2022-06-24 06:23:20|1143.91|1138.51|1144.14|1138.74|1144.21|1138.81|1143.91|1138.51|24
1656051810000|2022-06-24 06:23:30|1144.05|1138.65|1144.09|1138.69|1144.11|1138.71|1143.84|1138.44|29
1656051820000|2022-06-24 06:23:40|1144.07|1138.67|1143.56|1138.16|1144.07|1138.67|1143.53|1138.13|30
1656051830000|2022-06-24 06:23:50|1143.54|1138.14|1144.23|1138.83|1144.23|1138.83|1143.54|1138.14|29
1656051840000|2022-06-24 06:24:00|1144.27|1138.87|1144.3|1138.9|1144.65|1139.25|1143.95|1138.55|22
1656051850000|2022-06-24 06:24:10|1144.28|1138.88|1143.96|1138.56|1144.43|1139.03|1143.85|1138.45|30
1656051860000|2022-06-24 06:24:20|1143.98|1138.58|1143.84|1138.44|1143.98|1138.58|1143.65|1138.25|29
1656051870000|2022-06-24 06:24:30|1143.81|1138.41|1143.86|1138.46|1143.86|1138.46|1143.72|1138.32|27
1656051880000|2022-06-24 06:24:40|1143.83|1138.43|1143.64|1138.24|1143.9|1138.5|1143.63|1138.23|25
1656051890000|2022-06-24 06:24:50|1143.66|1138.26|1143.63|1138.23|1143.75|1138.35|1143.38|1137.98|30
1656051900000|2022-06-24 06:25:00|1143.7|1138.3|1143.86|1138.46|1143.86|1138.46|1143.62|1138.22|21
1656051910000|2022-06-24 06:25:10|1143.85|1138.45|1143.75|1138.35|1143.93|1138.53|1143.72|1138.32|25
1656051920000|2022-06-24 06:25:20|1143.73|1138.33|1143.67|1138.27|1143.76|1138.36|1143.64|1138.24|21
1656051930000|2022-06-24 06:25:30|1143.69|1138.29|1143.89|1138.49|1143.92|1138.52|1143.63|1138.23|25
1656051940000|2022-06-24 06:25:40|1143.88|1138.48|1143.49|1138.09|1143.9|1138.5|1143.45|1138.05|26
1656051950000|2022-06-24 06:25:50|1143.38|1137.98|1143.5|1138.1|1143.52|1138.12|1142.89|1137.49|34
1656051960000|2022-06-24 06:26:00|1143.49|1138.09|1143.48|1138.08|1143.58|1138.18|1143.38|1137.98|23
1656051970000|2022-06-24 06:26:10|1143.49|1138.09|1143.49|1138.09|1143.53|1138.13|1143.4|1138|32
1656051980000|2022-06-24 06:26:20|1143.48|1138.08|1143.1|1137.7|1143.52|1138.12|1143.04|1137.64|23
1656051990000|2022-06-24 06:26:30|1143.07|1137.67|1143.03|1137.63|1143.11|1137.71|1142.92|1137.52|18
1656052000000|2022-06-24 06:26:40|1143.02|1137.62|1142.59|1137.19|1143.02|1137.62|1142.57|1137.17|25
1656052010000|2022-06-24 06:26:50|1142.54|1137.14|1143.26|1137.86|1143.33|1137.93|1142.5|1137.1|26
1656052020000|2022-06-24 06:27:00|1143.18|1137.78|1142.77|1137.37|1143.18|1137.78|1142.7|1137.3|28
1656052030000|2022-06-24 06:27:10|1142.96|1137.56|1143.07|1137.67|1143.18|1137.78|1142.96|1137.56|23
1656052040000|2022-06-24 06:27:20|1143.1|1137.7|1143.47|1138.07|1143.47|1138.07|1143|1137.6|24
1656052050000|2022-06-24 06:27:30|1143.29|1137.89|1143.22|1137.82|1143.68|1138.28|1143.22|1137.82|29
1656052060000|2022-06-24 06:27:40|1143.37|1137.97|1143.38|1137.98|1143.61|1138.21|1143.13|1137.73|26
1656052070000|2022-06-24 06:27:50|1143.46|1138.06|1143.33|1137.93|1143.48|1138.08|1143.24|1137.84|28
1656052080000|2022-06-24 06:28:00|1143.3|1137.9|1143.08|1137.68|1143.35|1137.95|1142.93|1137.53|26
1656052090000|2022-06-24 06:28:10|1143.1|1137.7|1143.24|1137.84|1143.24|1137.84|1142.94|1137.54|26
1656052100000|2022-06-24 06:28:20|1143.16|1137.76|1143.17|1137.77|1143.26|1137.86|1143.12|1137.72|19
1656052110000|2022-06-24 06:28:30|1143.2|1137.8|1143.41|1138.01|1143.55|1138.15|1143.17|1137.77|33
1656052120000|2022-06-24 06:28:40|1143.4|1138|1143.58|1138.18|1143.58|1138.18|1143.31|1137.91|34
1656052130000|2022-06-24 06:28:50|1143.51|1138.11|1143.51|1138.11|1143.63|1138.23|1143.48|1138.08|30
1656052140000|2022-06-24 06:29:00|1143.58|1138.18|1143.68|1138.28|1143.72|1138.32|1143.58|1138.18|26
1656052150000|2022-06-24 06:29:10|1143.73|1138.33|1143.42|1138.02|1143.73|1138.33|1143.38|1137.98|28
1656052160000|2022-06-24 06:29:20|1143.41|1138.01|1143.23|1137.83|1143.51|1138.11|1143.23|1137.83|18
1656052170000|2022-06-24 06:29:30|1143.19|1137.79|1143.5|1138.1|1143.5|1138.1|1143.17|1137.77|25
1656052180000|2022-06-24 06:29:40|1143.51|1138.11|1143.67|1138.27|1143.67|1138.27|1143.44|1138.04|30
1656052190000|2022-06-24 06:29:50|1143.62|1138.22|1143.8|1138.4|1143.97|1138.57|1143.62|1138.22|32
1656052200000|2022-06-24 06:30:00|1143.84|1138.44|1144|1138.6|1144|1138.6|1143.79|1138.39|30
1656052210000|2022-06-24 06:30:10|1144.15|1138.75|1143.94|1138.54|1144.24|1138.84|1143.93|1138.53|29
1656052220000|2022-06-24 06:30:20|1143.88|1138.48|1143.58|1138.18|1143.9|1138.5|1143.48|1138.08|30
1656052230000|2022-06-24 06:30:30|1143.55|1138.15|1143.36|1137.96|1143.64|1138.24|1143.36|1137.96|29
1656052240000|2022-06-24 06:30:40|1143.32|1137.92|1143.47|1138.07|1143.54|1138.14|1143.32|1137.92|19
1656052250000|2022-06-24 06:30:50|1143.49|1138.09|1143.29|1137.89|1143.49|1138.09|1143.03|1137.63|31
1656052260000|2022-06-24 06:31:00|1143.3|1137.9|1143.41|1138.01|1143.46|1138.06|1143.3|1137.9|23
1656052270000|2022-06-24 06:31:10|1143.42|1138.02|1143.68|1138.28|1143.77|1138.37|1143.33|1137.93|34
1656052280000|2022-06-24 06:31:20|1143.67|1138.27|1143.51|1138.11|1143.68|1138.28|1143.5|1138.1|22
1656052290000|2022-06-24 06:31:30|1143.56|1138.16|1143.1|1137.7|1143.61|1138.21|1143.04|1137.64|34
1656052300000|2022-06-24 06:31:40|1143.13|1137.73|1143.5|1138.1|1143.59|1138.19|1143.07|1137.67|32
1656052310000|2022-06-24 06:31:50|1143.51|1138.11|1143.81|1138.41|1143.81|1138.41|1143.42|1138.02|29
1656052320000|2022-06-24 06:32:00|1143.73|1138.33|1143.61|1138.21|1143.82|1138.42|1143.57|1138.17|28
1656052330000|2022-06-24 06:32:10|1143.64|1138.24|1143.69|1138.29|1143.69|1138.29|1143.57|1138.17|28
1656052340000|2022-06-24 06:32:20|1143.72|1138.32|1143.66|1138.26|1143.77|1138.37|1143.45|1138.05|31
1656052350000|2022-06-24 06:32:30|1143.79|1138.39|1144.64|1139.24|1144.75|1139.35|1143.71|1138.31|32
1656052360000|2022-06-24 06:32:40|1144.63|1139.23|1144.86|1139.46|1144.86|1139.46|1144.6|1139.2|31
1656052370000|2022-06-24 06:32:50|1144.88|1139.48|1145.42|1140.02|1145.46|1140.06|1144.87|1139.47|30
1656052380000|2022-06-24 06:33:00|1145.46|1140.06|1145.02|1139.62|1145.46|1140.06|1144.95|1139.55|33
1656052390000|2022-06-24 06:33:10|1145.05|1139.65|1145.28|1139.88|1145.34|1139.94|1145.05|1139.65|30
1656052400000|2022-06-24 06:33:20|1145.25|1139.85|1145.04|1139.64|1145.25|1139.85|1144.96|1139.56|23
1656052410000|2022-06-24 06:33:30|1145.03|1139.63|1144.74|1139.34|1145.03|1139.63|1144.51|1139.11|27
1656052420000|2022-06-24 06:33:40|1144.79|1139.39|1144.73|1139.33|1144.81|1139.41|1144.71|1139.31|20
1656052430000|2022-06-24 06:33:50|1144.77|1139.37|1144.2|1138.8|1144.85|1139.45|1144.2|1138.8|28
1656052440000|2022-06-24 06:34:00|1144.23|1138.83|1144.43|1139.03|1144.44|1139.04|1144.19|1138.79|29
1656052450000|2022-06-24 06:34:10|1144.42|1139.02|1144.15|1138.75|1144.61|1139.21|1144.15|1138.75|28
1656052460000|2022-06-24 06:34:20|1144.13|1138.73|1144.36|1138.96|1144.56|1139.16|1144.08|1138.68|25
1656052470000|2022-06-24 06:34:30|1144.45|1139.05|1144.29|1138.89|1144.45|1139.05|1144.19|1138.79|26
1656052480000|2022-06-24 06:34:40|1144.28|1138.88|1144|1138.6|1144.3|1138.9|1143.93|1138.53|32
1656052490000|2022-06-24 06:34:50|1143.99|1138.59|1144.11|1138.71|1144.11|1138.71|1143.95|1138.55|21
1656052500000|2022-06-24 06:35:00|1144.01|1138.61|1144.23|1138.83|1144.41|1139.01|1143.99|1138.59|31
1656052510000|2022-06-24 06:35:10|1144.24|1138.84|1144.39|1138.99|1144.5|1139.1|1144.24|1138.84|22
1656052520000|2022-06-24 06:35:20|1144.3|1138.9|1144.44|1139.04|1144.46|1139.06|1144.3|1138.9|26
1656052530000|2022-06-24 06:35:30|1144.42|1139.02|1144.41|1139.01|1144.48|1139.08|1144.37|1138.97|10
1656052540000|2022-06-24 06:35:40|1144.43|1139.03|1144.01|1138.61|1144.46|1139.06|1144|1138.6|35
1656052550000|2022-06-24 06:35:50|1144|1138.6|1143.7|1138.3|1144.09|1138.69|1143.7|1138.3|23
1656052560000|2022-06-24 06:36:00|1143.65|1138.25|1143.43|1138.03|1143.66|1138.26|1143.28|1137.88|31
1656052570000|2022-06-24 06:36:10|1143.4|1138|1143.51|1138.11|1143.96|1138.56|1143.4|1138|29
1656052580000|2022-06-24 06:36:20|1143.53|1138.13|1143.57|1138.17|1143.6|1138.2|1143.51|1138.11|20
1656052590000|2022-06-24 06:36:30|1143.58|1138.18|1143.6|1138.2|1143.79|1138.39|1143.53|1138.13|28
1656052600000|2022-06-24 06:36:40|1143.66|1138.26|1143.94|1138.54|1144.07|1138.67|1143.66|1138.26|27
1656052610000|2022-06-24 06:36:50|1143.7|1138.3|1143.45|1138.05|1143.7|1138.3|1143.31|1137.91|28
1656052620000|2022-06-24 06:37:00|1143.43|1138.03|1142.45|1137.05|1143.44|1138.04|1142.43|1137.03|33
1656052630000|2022-06-24 06:37:10|1142.26|1136.86|1141.39|1135.99|1142.3|1136.9|1141.26|1135.86|36
1656052640000|2022-06-24 06:37:20|1141.29|1135.89|1140.59|1135.19|1141.29|1135.89|1140.59|1135.19|30
1656052650000|2022-06-24 06:37:30|1140.57|1135.17|1140.75|1135.35|1140.94|1135.54|1140.38|1134.98|35
1656052660000|2022-06-24 06:37:40|1140.8|1135.4|1141.52|1136.12|1141.62|1136.22|1140.67|1135.27|34
1656052670000|2022-06-24 06:37:50|1141.56|1136.16|1141.17|1135.77|1141.62|1136.22|1141.11|1135.71|29
1656052680000|2022-06-24 06:38:00|1141.32|1135.92|1141.85|1136.45|1141.85|1136.45|1141.2|1135.8|33
1656052690000|2022-06-24 06:38:10|1141.84|1136.44|1142.28|1136.88|1142.29|1136.89|1141.56|1136.16|34
1656052700000|2022-06-24 06:38:20|1142.29|1136.89|1142.04|1136.64|1142.44|1137.04|1141.95|1136.55|24
1656052710000|2022-06-24 06:38:30|1141.92|1136.52|1141.7|1136.3|1142.06|1136.66|1141.54|1136.14|27
1656052720000|2022-06-24 06:38:40|1141.71|1136.31|1141.76|1136.36|1142.05|1136.65|1141.39|1135.99|24
1656052730000|2022-06-24 06:38:50|1141.81|1136.41|1140.43|1135.03|1141.9|1136.5|1139.95|1134.55|32
1656052740000|2022-06-24 06:39:00|1140.48|1135.08|1139.36|1133.96|1140.94|1135.54|1139.1|1133.7|37
1656052750000|2022-06-24 06:39:10|1139.39|1133.99|1139.81|1134.41|1139.97|1134.57|1139.39|1133.99|30
1656052760000|2022-06-24 06:39:20|1139.76|1134.36|1140.48|1135.08|1140.69|1135.29|1139.76|1134.36|31
1656052770000|2022-06-24 06:39:30|1140.41|1135.01|1140.63|1135.23|1140.63|1135.23|1140.28|1134.88|31
1656052780000|2022-06-24 06:39:40|1140.6|1135.2|1141.6|1136.2|1141.6|1136.2|1140.57|1135.17|35
1656052790000|2022-06-24 06:39:50|1141.39|1135.99|1141.24|1135.84|1141.61|1136.21|1141.16|1135.76|29
1656052800000|2022-06-24 06:40:00|1141.28|1135.88|1141.64|1136.24|1141.81|1136.41|1141.28|1135.88|34
1656052810000|2022-06-24 06:40:10|1141.65|1136.25|1140.89|1135.49|1141.69|1136.29|1140.84|1135.44|34
1656052820000|2022-06-24 06:40:20|1140.9|1135.5|1141.26|1135.86|1141.26|1135.86|1140.87|1135.47|30
1656052830000|2022-06-24 06:40:30|1141.24|1135.84|1141.02|1135.62|1141.31|1135.91|1141.02|1135.62|27
1656052840000|2022-06-24 06:40:40|1140.95|1135.55|1141.1|1135.7|1141.28|1135.88|1140.77|1135.37|31
1656052850000|2022-06-24 06:40:50|1141.11|1135.71|1141.14|1135.74|1141.35|1135.95|1141.09|1135.69|23
1656052860000|2022-06-24 06:41:00|1141.18|1135.78|1141.16|1135.76|1141.32|1135.92|1141.06|1135.66|26
1656052870000|2022-06-24 06:41:10|1141.18|1135.78|1141.15|1135.75|1141.25|1135.85|1141.12|1135.72|27
1656052880000|2022-06-24 06:41:20|1141.16|1135.76|1140.92|1135.52|1141.19|1135.79|1140.79|1135.39|29
1656052890000|2022-06-24 06:41:30|1140.9|1135.5|1140.8|1135.4|1140.97|1135.57|1140.74|1135.34|33
1656052900000|2022-06-24 06:41:40|1140.77|1135.37|1140.42|1135.02|1140.83|1135.43|1140.42|1135.02|32
1656052910000|2022-06-24 06:41:50|1140.45|1135.05|1140.47|1135.07|1140.73|1135.33|1140.39|1134.99|29
1656052920000|2022-06-24 06:42:00|1140.42|1135.02|1140.19|1134.79|1140.56|1135.16|1140.19|1134.79|31
1656052930000|2022-06-24 06:42:10|1140.18|1134.78|1139.82|1134.42|1140.18|1134.78|1139.78|1134.38|32
1656052940000|2022-06-24 06:42:20|1139.83|1134.43|1140.15|1134.75|1140.18|1134.78|1139.83|1134.43|27
1656052950000|2022-06-24 06:42:30|1140.16|1134.76|1139.64|1134.24|1140.24|1134.84|1139.64|1134.24|29
1656052960000|2022-06-24 06:42:40|1139.75|1134.35|1140.15|1134.75|1140.17|1134.77|1139.7|1134.3|27
1656052970000|2022-06-24 06:42:50|1140.12|1134.72|1139.82|1134.42|1140.15|1134.75|1139.77|1134.37|30
1656052980000|2022-06-24 06:43:00|1139.91|1134.51|1139.83|1134.43|1139.91|1134.51|1139.78|1134.38|21
1656052990000|2022-06-24 06:43:10|1139.82|1134.42|1139.97|1134.57|1139.98|1134.58|1139.79|1134.39|32
1656053000000|2022-06-24 06:43:20|1139.98|1134.58|1139.58|1134.18|1140|1134.6|1139.56|1134.16|28
1656053010000|2022-06-24 06:43:30|1139.6|1134.2|1139.23|1133.83|1139.6|1134.2|1139.06|1133.66|34
1656053020000|2022-06-24 06:43:40|1139.22|1133.82|1138.8|1133.4|1139.22|1133.82|1138.69|1133.29|32
1656053030000|2022-06-24 06:43:50|1138.78|1133.38|1138.61|1133.21|1138.86|1133.46|1138.56|1133.16|33
1656053040000|2022-06-24 06:44:00|1138.62|1133.22|1138.76|1133.36|1138.95|1133.55|1138.59|1133.19|26
1656053050000|2022-06-24 06:44:10|1138.69|1133.29|1138.27|1132.87|1138.73|1133.33|1138.22|1132.82|34
1656053060000|2022-06-24 06:44:20|1138.28|1132.88|1139.15|1133.75|1139.16|1133.76|1138.28|1132.88|32
1656053070000|2022-06-24 06:44:30|1139.3|1133.9|1139.08|1133.68|1139.32|1133.92|1139.06|1133.66|36
1656053080000|2022-06-24 06:44:40|1139.12|1133.72|1138.94|1133.54|1139.22|1133.82|1138.94|1133.54|33
1656053090000|2022-06-24 06:44:50|1139|1133.6|1138.95|1133.55|1139.37|1133.97|1138.94|1133.54|31
1656053100000|2022-06-24 06:45:00|1138.96|1133.56|1139.17|1133.77|1139.37|1133.97|1138.72|1133.32|32
1656053110000|2022-06-24 06:45:10|1139.19|1133.79|1139.18|1133.78|1139.31|1133.91|1139|1133.6|36
1656053120000|2022-06-24 06:45:20|1139.16|1133.76|1139.23|1133.83|1139.25|1133.85|1139.08|1133.68|33
1656053130000|2022-06-24 06:45:30|1139.24|1133.84|1138.92|1133.52|1139.28|1133.88|1138.92|1133.52|37
1656053140000|2022-06-24 06:45:40|1139.04|1133.64|1137.47|1132.07|1139.11|1133.71|1137.37|1131.97|35
1656053150000|2022-06-24 06:45:50|1137.5|1132.1|1137.82|1132.42|1138.15|1132.75|1137.5|1132.1|37
1656053160000|2022-06-24 06:46:00|1137.79|1132.39|1138.3|1132.9|1138.3|1132.9|1137.69|1132.29|36
1656053170000|2022-06-24 06:46:10|1138.29|1132.89|1137.54|1132.14|1138.33|1132.93|1137.44|1132.04|35
1656053180000|2022-06-24 06:46:20|1137.52|1132.12|1137.89|1132.49|1137.89|1132.49|1137.25|1131.85|37
1656053190000|2022-06-24 06:46:30|1138.12|1132.72|1137.79|1132.39|1138.12|1132.72|1137.51|1132.11|37
1656053200000|2022-06-24 06:46:40|1137.88|1132.48|1137.53|1132.13|1137.88|1132.48|1137.37|1131.97|36
1656053210000|2022-06-24 06:46:50|1137.56|1132.16|1137.75|1132.35|1137.75|1132.35|1137.54|1132.14|35
1656053220000|2022-06-24 06:47:00|1137.84|1132.44|1137.72|1132.32|1138.17|1132.77|1137.3|1131.9|34
1656053230000|2022-06-24 06:47:10|1137.71|1132.31|1137.31|1131.91|1138|1132.6|1137.31|1131.91|36
1656053240000|2022-06-24 06:47:20|1137.25|1131.85|1137.3|1131.9|1137.4|1132|1137.21|1131.81|30
1656053250000|2022-06-24 06:47:30|1137.28|1131.88|1136.99|1131.59|1137.38|1131.98|1136.99|1131.59|30
1656053260000|2022-06-24 06:47:40|1136.6|1131.2|1134.76|1129.36|1136.6|1131.2|1134.52|1129.12|38
1656053270000|2022-06-24 06:47:50|1134.81|1129.41|1134.22|1128.82|1135.2|1129.8|1134.13|1128.73|36
1656053280000|2022-06-24 06:48:00|1134.1|1128.7|1134.13|1128.73|1134.73|1129.33|1134.01|1128.61|37
1656053290000|2022-06-24 06:48:10|1134.17|1128.77|1134.58|1129.18|1134.58|1129.18|1134.09|1128.69|35
1656053300000|2022-06-24 06:48:20|1134.61|1129.21|1134.84|1129.44|1134.89|1129.49|1134.58|1129.18|34
1656053310000|2022-06-24 06:48:30|1134.8|1129.4|1135.07|1129.67|1135.37|1129.97|1134.8|1129.4|36
1656053320000|2022-06-24 06:48:40|1135.06|1129.66|1134.7|1129.3|1135.06|1129.66|1134.62|1129.22|35
1656053330000|2022-06-24 06:48:50|1134.68|1129.28|1135.12|1129.72|1135.31|1129.91|1134.68|1129.28|31
1656053340000|2022-06-24 06:49:00|1135.09|1129.69|1135.16|1129.76|1135.23|1129.83|1134.9|1129.5|34
1656053350000|2022-06-24 06:49:10|1135.08|1129.68|1136.38|1130.98|1136.38|1130.98|1135.07|1129.67|35
1656053360000|2022-06-24 06:49:20|1136.42|1131.02|1135.92|1130.52|1136.63|1131.23|1135.72|1130.32|33
1656053370000|2022-06-24 06:49:30|1135.95|1130.55|1135.47|1130.07|1135.95|1130.55|1134.87|1129.47|35
1656053380000|2022-06-24 06:49:40|1135.43|1130.03|1135.46|1130.06|1135.68|1130.28|1135.04|1129.64|34
1656053390000|2022-06-24 06:49:50|1135.52|1130.12|1135.42|1130.02|1135.73|1130.33|1135.35|1129.95|31
1656053400000|2022-06-24 06:50:00|1135.37|1129.97|1135.56|1130.16|1135.68|1130.28|1135.26|1129.86|34
1656053410000|2022-06-24 06:50:10|1135.55|1130.15|1135.6|1130.2|1135.71|1130.31|1135.5|1130.1|31
1656053420000|2022-06-24 06:50:20|1135.61|1130.21|1135.52|1130.12|1135.67|1130.27|1135.52|1130.12|28
1656053430000|2022-06-24 06:50:30|1135.51|1130.11|1135.71|1130.31|1135.71|1130.31|1135.49|1130.09|34
1656053440000|2022-06-24 06:50:40|1135.78|1130.38|1135.56|1130.16|1135.93|1130.53|1135.4|1130|39
1656053450000|2022-06-24 06:50:50|1135.6|1130.2|1135.86|1130.46|1135.88|1130.48|1135.55|1130.15|27
1656053460000|2022-06-24 06:51:00|1135.71|1130.31|1135.7|1130.3|1135.71|1130.31|1135.53|1130.13|25
1656053470000|2022-06-24 06:51:10|1135.71|1130.31|1135.9|1130.5|1136.29|1130.89|1135.62|1130.22|29
1656053480000|2022-06-24 06:51:20|1135.95|1130.55|1136.12|1130.72|1136.17|1130.77|1135.92|1130.52|34
1656053490000|2022-06-24 06:51:30|1136.14|1130.74|1135.83|1130.43|1136.18|1130.78|1135.6|1130.2|34
1656053500000|2022-06-24 06:51:40|1135.89|1130.49|1135.61|1130.21|1135.91|1130.51|1135.35|1129.95|34
1656053510000|2022-06-24 06:51:50|1135.66|1130.26|1135.65|1130.25|1135.71|1130.31|1135.59|1130.19|25
1656053520000|2022-06-24 06:52:00|1135.68|1130.28|1135.13|1129.73|1135.72|1130.32|1135.13|1129.73|28
1656053530000|2022-06-24 06:52:10|1134.96|1129.56|1135.04|1129.64|1135.79|1130.39|1134.76|1129.36|34
1656053540000|2022-06-24 06:52:20|1135.08|1129.68|1135.42|1130.02|1135.48|1130.08|1135.08|1129.68|30
1656053550000|2022-06-24 06:52:30|1135.39|1129.99|1135.22|1129.82|1135.43|1130.03|1135.06|1129.66|34
1656053560000|2022-06-24 06:52:40|1135.24|1129.84|1135.19|1129.79|1135.34|1129.94|1135|1129.6|33
1656053570000|2022-06-24 06:52:50|1135.18|1129.78|1135.22|1129.82|1135.3|1129.9|1135.13|1129.73|33
1656053580000|2022-06-24 06:53:00|1135.23|1129.83|1135.15|1129.75|1135.26|1129.86|1135.07|1129.67|24
1656053590000|2022-06-24 06:53:10|1135.19|1129.79|1135.14|1129.74|1135.2|1129.8|1135.05|1129.65|26
1656053600000|2022-06-24 06:53:20|1135.13|1129.73|1135.14|1129.74|1135.21|1129.81|1135.1|1129.7|21
1656053610000|2022-06-24 06:53:30|1135.11|1129.71|1135.25|1129.85|1135.31|1129.91|1134.87|1129.47|28
1656053620000|2022-06-24 06:53:40|1135.03|1129.63|1134.58|1129.18|1135.2|1129.8|1134.44|1129.04|34
1656053630000|2022-06-24 06:53:50|1134.51|1129.11|1135.07|1129.67|1135.09|1129.69|1134.5|1129.1|34
1656053640000|2022-06-24 06:54:00|1135.08|1129.68|1135.1|1129.7|1135.1|1129.7|1134.85|1129.45|29
1656053650000|2022-06-24 06:54:10|1135.02|1129.62|1135.67|1130.27|1135.67|1130.27|1134.94|1129.54|34
1656053660000|2022-06-24 06:54:20|1135.56|1130.16|1135.5|1130.1|1135.75|1130.35|1135.47|1130.07|29
1656053670000|2022-06-24 06:54:30|1135.53|1130.13|1135.4|1130|1135.54|1130.14|1135.2|1129.8|27
1656053680000|2022-06-24 06:54:40|1135.42|1130.02|1135.55|1130.15|1135.56|1130.16|1135.4|1130|30
1656053690000|2022-06-24 06:54:50|1135.61|1130.21|1135.69|1130.29|1135.73|1130.33|1135.61|1130.21|20
1656053700000|2022-06-24 06:55:00|1135.62|1130.22|1136.35|1130.95|1136.38|1130.98|1135.62|1130.22|35
1656053710000|2022-06-24 06:55:10|1136.33|1130.93|1136.24|1130.84|1136.66|1131.26|1136.24|1130.84|29
1656053720000|2022-06-24 06:55:20|1136.3|1130.9|1136.22|1130.82|1136.3|1130.9|1136.05|1130.65|33
1656053730000|2022-06-24 06:55:30|1136.2|1130.8|1136.42|1131.02|1136.54|1131.14|1136.2|1130.8|32
1656053740000|2022-06-24 06:55:40|1136.41|1131.01|1136.1|1130.7|1136.43|1131.03|1136.05|1130.65|24
1656053750000|2022-06-24 06:55:50|1136.07|1130.67|1136.44|1131.04|1136.47|1131.07|1136.07|1130.67|34
1656053760000|2022-06-24 06:56:00|1136.4|1131|1136.28|1130.88|1136.44|1131.04|1136.2|1130.8|28
1656053770000|2022-06-24 06:56:10|1136.27|1130.87|1136.79|1131.39|1136.84|1131.44|1136.27|1130.87|35
1656053780000|2022-06-24 06:56:20|1136.75|1131.35|1137|1131.6|1137.04|1131.64|1136.73|1131.33|36
1656053790000|2022-06-24 06:56:30|1136.84|1131.44|1136.8|1131.4|1136.93|1131.53|1136.73|1131.33|31
1656053800000|2022-06-24 06:56:40|1136.76|1131.36|1136.33|1130.93|1136.81|1131.41|1136.17|1130.77|32
1656053810000|2022-06-24 06:56:50|1136.36|1130.96|1136.61|1131.21|1136.7|1131.3|1136.36|1130.96|31
1656053820000|2022-06-24 06:57:00|1136.57|1131.17|1136.98|1131.58|1137.02|1131.62|1136.55|1131.15|31
1656053830000|2022-06-24 06:57:10|1136.96|1131.56|1137.06|1131.66|1137.13|1131.73|1136.75|1131.35|27
1656053840000|2022-06-24 06:57:20|1137.08|1131.68|1137.63|1132.23|1137.64|1132.24|1137.06|1131.66|31
1656053850000|2022-06-24 06:57:30|1137.64|1132.24|1137.73|1132.33|1137.79|1132.39|1137.48|1132.08|27
1656053860000|2022-06-24 06:57:40|1137.71|1132.31|1137.84|1132.44|1138.17|1132.77|1137.66|1132.26|31
1656053870000|2022-06-24 06:57:50|1137.82|1132.42|1137.89|1132.49|1138.02|1132.62|1137.8|1132.4|31
1656053880000|2022-06-24 06:58:00|1137.81|1132.41|1137.84|1132.44|1137.84|1132.44|1137.32|1131.92|30
1656053890000|2022-06-24 06:58:10|1137.82|1132.42|1138.07|1132.67|1138.12|1132.72|1137.81|1132.41|33
1656053900000|2022-06-24 06:58:20|1138.12|1132.72|1138.28|1132.88|1138.31|1132.91|1138.11|1132.71|26
1656053910000|2022-06-24 06:58:30|1138.26|1132.86|1138.16|1132.76|1138.36|1132.96|1138.13|1132.73|31
1656053920000|2022-06-24 06:58:40|1138.14|1132.74|1137.7|1132.3|1138.14|1132.74|1137.63|1132.23|32
1656053930000|2022-06-24 06:58:50|1137.71|1132.31|1137.81|1132.41|1137.83|1132.43|1137.53|1132.13|32
1656053940000|2022-06-24 06:59:00|1137.78|1132.38|1138.08|1132.68|1138.08|1132.68|1137.77|1132.37|22
1656053950000|2022-06-24 06:59:10|1138.06|1132.66|1138.31|1132.91|1138.42|1133.02|1138.06|1132.66|23
1656053960000|2022-06-24 06:59:20|1138.3|1132.9|1138.39|1132.99|1138.43|1133.03|1138.2|1132.8|25
1656053970000|2022-06-24 06:59:30|1138.4|1133|1138.16|1132.76|1138.4|1133|1138.07|1132.67|30
1656053980000|2022-06-24 06:59:40|1138.17|1132.77|1137.96|1132.56|1138.18|1132.78|1137.94|1132.54|21
1656053990000|2022-06-24 06:59:50|1137.93|1132.53|1137.87|1132.47|1137.99|1132.59|1137.78|1132.38|20
1656054000000|2022-06-24 07:00:00|1137.8|1132.4|1138.05|1132.65|1138.09|1132.69|1137.78|1132.38|35
1656054010000|2022-06-24 07:00:10|1138.08|1132.68|1138.21|1132.81|1138.73|1133.33|1138.08|1132.68|33
1656054020000|2022-06-24 07:00:20|1138.26|1132.86|1137.99|1132.59|1138.53|1133.13|1137.99|1132.59|36
1656054030000|2022-06-24 07:00:30|1138.05|1132.65|1137.92|1132.52|1138.26|1132.86|1137.92|1132.52|30
1656054040000|2022-06-24 07:00:40|1137.91|1132.51|1138.25|1132.85|1138.46|1133.06|1137.85|1132.45|33
1656054050000|2022-06-24 07:00:50|1138.24|1132.84|1138.83|1133.43|1138.83|1133.43|1138.22|1132.82|36
1656054060000|2022-06-24 07:01:00|1138.8|1133.4|1138.36|1132.96|1138.82|1133.42|1138.32|1132.92|34
1656054070000|2022-06-24 07:01:10|1138.41|1133.01|1138.45|1133.05|1138.47|1133.07|1138.34|1132.94|26
1656054080000|2022-06-24 07:01:20|1138.46|1133.06|1138.49|1133.09|1138.58|1133.18|1138.42|1133.02|32
1656054090000|2022-06-24 07:01:30|1138.53|1133.13|1138.45|1133.05|1138.6|1133.2|1138.27|1132.87|28
1656054100000|2022-06-24 07:01:40|1138.46|1133.06|1137.92|1132.52|1138.46|1133.06|1137.89|1132.49|25
1656054110000|2022-06-24 07:01:50|1137.91|1132.51|1137.81|1132.41|1137.94|1132.54|1137.7|1132.3|28
1656054120000|2022-06-24 07:02:00|1137.8|1132.4|1138.34|1132.94|1138.34|1132.94|1137.8|1132.4|31
1656054130000|2022-06-24 07:02:10|1138.27|1132.87|1138.26|1132.86|1138.49|1133.09|1138.26|1132.86|30
1656054140000|2022-06-24 07:02:20|1138.27|1132.87|1137.87|1132.47|1138.35|1132.95|1137.81|1132.41|33
1656054150000|2022-06-24 07:02:30|1137.82|1132.42|1137.83|1132.43|1137.93|1132.53|1137.74|1132.34|33
1656054160000|2022-06-24 07:02:40|1137.81|1132.41|1137.51|1132.11|1137.98|1132.58|1137.48|1132.08|31
1656054170000|2022-06-24 07:02:50|1137.47|1132.07|1137.57|1132.17|1137.67|1132.27|1137.47|1132.07|29
1656054180000|2022-06-24 07:03:00|1137.51|1132.11|1137.8|1132.4|1138.06|1132.66|1137.5|1132.1|31
1656054190000|2022-06-24 07:03:10|1137.79|1132.39|1137.88|1132.48|1137.93|1132.53|1137.77|1132.37|40
1656054200000|2022-06-24 07:03:20|1137.93|1132.53|1138.98|1133.58|1138.98|1133.58|1137.77|1132.37|27
1656054210000|2022-06-24 07:03:30|1139.05|1133.65|1138.98|1133.58|1139.2|1133.8|1138.83|1133.43|34
1656054220000|2022-06-24 07:03:40|1139.09|1133.69|1137.44|1132.04|1139.09|1133.69|1137.42|1132.02|37
1656054230000|2022-06-24 07:03:50|1137.52|1132.12|1136.58|1131.18|1137.59|1132.19|1136.35|1130.95|34
1656054240000|2022-06-24 07:04:00|1136.56|1131.16|1136.68|1131.28|1137.03|1131.63|1136.48|1131.08|33
1656054250000|2022-06-24 07:04:10|1136.58|1131.18|1136.72|1131.32|1137.05|1131.65|1136.58|1131.18|35
1656054260000|2022-06-24 07:04:20|1136.86|1131.46|1136.58|1131.18|1136.89|1131.49|1136.55|1131.15|35
1656054270000|2022-06-24 07:04:30|1136.56|1131.16|1136.16|1130.76|1136.56|1131.16|1136|1130.6|29
1656054280000|2022-06-24 07:04:40|1136.15|1130.75|1135.82|1130.42|1136.15|1130.75|1135.78|1130.38|30
1656054290000|2022-06-24 07:04:50|1135.81|1130.41|1136.19|1130.79|1136.23|1130.83|1135.81|1130.41|27
1656054300000|2022-06-24 07:05:00|1136.12|1130.72|1135.68|1130.28|1136.12|1130.72|1135.68|1130.28|29
1656054310000|2022-06-24 07:05:10|1135.73|1130.33|1135.88|1130.48|1136.23|1130.83|1135.73|1130.33|28
1656054320000|2022-06-24 07:05:20|1135.89|1130.49|1135.97|1130.57|1136.02|1130.62|1135.8|1130.4|27
1656054330000|2022-06-24 07:05:30|1136.19|1130.79|1135.37|1129.97|1136.19|1130.79|1135.37|1129.97|30
1656054340000|2022-06-24 07:05:40|1135.38|1129.98|1135.88|1130.48|1135.97|1130.57|1135.36|1129.96|34
1656054350000|2022-06-24 07:05:50|1135.86|1130.46|1136.39|1130.99|1136.45|1131.05|1135.86|1130.46|27
1656054360000|2022-06-24 07:06:00|1136.37|1130.97|1136.63|1131.23|1136.7|1131.3|1136.34|1130.94|32
1656054370000|2022-06-24 07:06:10|1136.7|1131.3|1136.94|1131.54|1136.94|1131.54|1136.65|1131.25|29
1656054380000|2022-06-24 07:06:20|1137.03|1131.63|1137.59|1132.19|1137.59|1132.19|1137.03|1131.63|25
1656054390000|2022-06-24 07:06:30|1137.6|1132.2|1137.38|1131.98|1137.77|1132.37|1137.38|1131.98|34
1656054400000|2022-06-24 07:06:40|1137.41|1132.01|1137.58|1132.18|1137.59|1132.19|1137.33|1131.93|27
1656054410000|2022-06-24 07:06:50|1137.57|1132.17|1137.02|1131.62|1137.57|1132.17|1136.94|1131.54|32
1656054420000|2022-06-24 07:07:00|1137.03|1131.63|1137.44|1132.04|1137.45|1132.05|1137.03|1131.63|25
1656054430000|2022-06-24 07:07:10|1137.4|1132|1137.52|1132.12|1137.64|1132.24|1137.26|1131.86|33
1656054440000|2022-06-24 07:07:20|1137.53|1132.13|1137.42|1132.02|1137.57|1132.17|1137.36|1131.96|28
1656054450000|2022-06-24 07:07:30|1137.37|1131.97|1137.62|1132.22|1137.66|1132.26|1137.37|1131.97|29
1656054460000|2022-06-24 07:07:40|1137.66|1132.26|1137.58|1132.18|1137.83|1132.43|1137.58|1132.18|28
1656054470000|2022-06-24 07:07:50|1137.63|1132.23|1137.74|1132.34|1137.79|1132.39|1137.57|1132.17|26
1656054480000|2022-06-24 07:08:00|1137.72|1132.32|1137.65|1132.25|1138.1|1132.7|1137.65|1132.25|28
1656054490000|2022-06-24 07:08:10|1137.75|1132.35|1137.97|1132.57|1137.99|1132.59|1137.74|1132.34|29
1656054500000|2022-06-24 07:08:20|1137.99|1132.59|1138.29|1132.89|1138.36|1132.96|1137.99|1132.59|25
1656054510000|2022-06-24 07:08:30|1138.26|1132.86|1137.82|1132.42|1138.31|1132.91|1137.73|1132.33|34
1656054520000|2022-06-24 07:08:40|1137.77|1132.37|1137.23|1131.83|1137.83|1132.43|1137.16|1131.76|33
1656054530000|2022-06-24 07:08:50|1137.22|1131.82|1137.57|1132.17|1137.68|1132.28|1137.17|1131.77|33
1656054540000|2022-06-24 07:09:00|1137.54|1132.14|1137.64|1132.24|1137.71|1132.31|1137.31|1131.91|30
1656054550000|2022-06-24 07:09:10|1137.67|1132.27|1137.91|1132.51|1138|1132.6|1137.66|1132.26|28
1656054560000|2022-06-24 07:09:20|1137.97|1132.57|1138.09|1132.69|1138.23|1132.83|1137.92|1132.52|26
1656054570000|2022-06-24 07:09:30|1138.01|1132.61|1137.92|1132.52|1138.01|1132.61|1137.82|1132.42|16
1656054580000|2022-06-24 07:09:40|1137.69|1132.29|1137.19|1131.79|1137.69|1132.29|1137.17|1131.77|32
1656054590000|2022-06-24 07:09:50|1137.1|1131.7|1137.39|1131.99|1137.44|1132.04|1137.08|1131.68|30
1656054600000|2022-06-24 07:10:00|1137.28|1131.88|1137.42|1132.02|1137.89|1132.49|1137.25|1131.85|34
1656054610000|2022-06-24 07:10:10|1137.29|1131.89|1137.34|1131.94|1137.54|1132.14|1137.12|1131.72|29
1656054620000|2022-06-24 07:10:20|1137.27|1131.87|1137.52|1132.12|1137.52|1132.12|1137.25|1131.85|32
1656054630000|2022-06-24 07:10:30|1137.47|1132.07|1137.61|1132.21|1137.85|1132.45|1137.45|1132.05|30
1656054640000|2022-06-24 07:10:40|1137.6|1132.2|1137.5|1132.1|1137.81|1132.41|1137.5|1132.1|30
1656054650000|2022-06-24 07:10:50|1137.51|1132.11|1137.64|1132.24|1137.67|1132.27|1137.4|1132|27
1656054660000|2022-06-24 07:11:00|1137.65|1132.25|1138.05|1132.65|1138.1|1132.7|1137.65|1132.25|29
1656054670000|2022-06-24 07:11:10|1138.06|1132.66|1137.66|1132.26|1138.08|1132.68|1137.58|1132.18|29
1656054680000|2022-06-24 07:11:20|1137.65|1132.25|1137.76|1132.36|1137.77|1132.37|1137.65|1132.25|26
1656054690000|2022-06-24 07:11:30|1137.71|1132.31|1138.11|1132.71|1138.11|1132.71|1137.55|1132.15|27
1656054700000|2022-06-24 07:11:40|1138.1|1132.7|1137.75|1132.35|1138.1|1132.7|1137.72|1132.32|28
1656054710000|2022-06-24 07:11:50|1137.77|1132.37|1137.47|1132.07|1137.77|1132.37|1137.4|1132|29
1656054720000|2022-06-24 07:12:00|1137.43|1132.03|1137.85|1132.45|1137.95|1132.55|1137.41|1132.01|32
1656054730000|2022-06-24 07:12:10|1137.86|1132.46|1137.68|1132.28|1137.86|1132.46|1137.51|1132.11|27
1656054740000|2022-06-24 07:12:20|1137.63|1132.23|1137.58|1132.18|1137.68|1132.28|1137.37|1131.97|36
1656054750000|2022-06-24 07:12:30|1137.49|1132.09|1137.2|1131.8|1137.55|1132.15|1137.09|1131.69|34
1656054760000|2022-06-24 07:12:40|1137.24|1131.84|1137.57|1132.17|1137.62|1132.22|1137.24|1131.84|31
1656054770000|2022-06-24 07:12:50|1137.55|1132.15|1137.55|1132.15|1137.59|1132.19|1137.49|1132.09|23
1656054780000|2022-06-24 07:13:00|1137.52|1132.12|1137.44|1132.04|1137.59|1132.19|1137.36|1131.96|32
1656054790000|2022-06-24 07:13:10|1137.41|1132.01|1136.7|1131.3|1137.48|1132.08|1136.7|1131.3|29
1656054800000|2022-06-24 07:13:20|1136.72|1131.32|1136.82|1131.42|1136.82|1131.42|1136.55|1131.15|28
1656054810000|2022-06-24 07:13:30|1136.78|1131.38|1137.2|1131.8|1137.2|1131.8|1136.76|1131.36|28
1656054820000|2022-06-24 07:13:40|1137.21|1131.81|1137.08|1131.68|1137.51|1132.11|1137.08|1131.68|31
1656054830000|2022-06-24 07:13:50|1137.18|1131.78|1137.04|1131.64|1137.2|1131.8|1137|1131.6|25
1656054840000|2022-06-24 07:14:00|1136.99|1131.59|1136.93|1131.53|1136.99|1131.59|1136.57|1131.17|31
1656054850000|2022-06-24 07:14:10|1136.92|1131.52|1136.26|1130.86|1137.01|1131.61|1136.18|1130.78|33
1656054860000|2022-06-24 07:14:20|1136.28|1130.88|1135.61|1130.21|1136.29|1130.89|1135.58|1130.18|39
1656054870000|2022-06-24 07:14:30|1135.65|1130.25|1135.31|1129.91|1135.76|1130.36|1135.19|1129.79|33
1656054880000|2022-06-24 07:14:40|1135.28|1129.88|1135.29|1129.89|1135.58|1130.18|1135.16|1129.76|26
1656054890000|2022-06-24 07:14:50|1135.27|1129.87|1134.1|1128.7|1135.35|1129.95|1134.09|1128.69|33
1656054900000|2022-06-24 07:15:00|1134.09|1128.69|1135.08|1129.68|1135.15|1129.75|1134.07|1128.67|35
1656054910000|2022-06-24 07:15:10|1135.11|1129.71|1135.84|1130.44|1136.32|1130.92|1135.11|1129.71|38
1656054920000|2022-06-24 07:15:20|1135.95|1130.55|1135.81|1130.41|1136.25|1130.85|1135.81|1130.41|34
1656054930000|2022-06-24 07:15:30|1135.76|1130.36|1136.12|1130.72|1136.2|1130.8|1135.76|1130.36|32
1656054940000|2022-06-24 07:15:40|1136.11|1130.71|1135.79|1130.39|1136.18|1130.78|1135.63|1130.23|33
1656054950000|2022-06-24 07:15:50|1135.77|1130.37|1135.93|1130.53|1136.08|1130.68|1135.76|1130.36|32
1656054960000|2022-06-24 07:16:00|1135.92|1130.52|1136.38|1130.98|1136.44|1131.04|1135.92|1130.52|32
1656054970000|2022-06-24 07:16:10|1136.28|1130.88|1136.16|1130.76|1136.43|1131.03|1135.97|1130.57|29
1656054980000|2022-06-24 07:16:20|1136.13|1130.73|1136.02|1130.62|1136.41|1131.01|1136.02|1130.62|29
1656054990000|2022-06-24 07:16:30|1135.99|1130.59|1136.06|1130.66|1136.16|1130.76|1135.99|1130.59|25
1656055000000|2022-06-24 07:16:40|1136.04|1130.64|1135.86|1130.46|1136.08|1130.68|1135.85|1130.45|26
1656055010000|2022-06-24 07:16:50|1135.84|1130.44|1136.05|1130.65|1136.06|1130.66|1135.83|1130.43|27
1656055020000|2022-06-24 07:17:00|1136.06|1130.66|1136.24|1130.84|1136.36|1130.96|1135.98|1130.58|25
1656055030000|2022-06-24 07:17:10|1136.26|1130.86|1136.98|1131.58|1137.04|1131.64|1136.08|1130.68|28
1656055040000|2022-06-24 07:17:20|1136.93|1131.53|1137.13|1131.73|1137.2|1131.8|1136.83|1131.43|30
1656055050000|2022-06-24 07:17:30|1137.14|1131.74|1137.13|1131.73|1137.2|1131.8|1137.09|1131.69|31
1656055060000|2022-06-24 07:17:40|1137.16|1131.76|1137.02|1131.62|1137.16|1131.76|1136.91|1131.51|30
1656055070000|2022-06-24 07:17:50|1137.03|1131.63|1136.44|1131.04|1137.07|1131.67|1136.24|1130.84|33
1656055080000|2022-06-24 07:18:00|1136.4|1131|1135.7|1130.3|1136.7|1131.3|1135.65|1130.25|30
1656055090000|2022-06-24 07:18:10|1135.48|1130.08|1134.46|1129.06|1135.48|1130.08|1134.46|1129.06|32
1656055100000|2022-06-24 07:18:20|1134.5|1129.1|1134.43|1129.03|1134.55|1129.15|1133.88|1128.48|35
1656055110000|2022-06-24 07:18:30|1134.48|1129.08|1135.02|1129.62|1135.21|1129.81|1134.48|1129.08|38
1656055120000|2022-06-24 07:18:40|1135.03|1129.63|1134.46|1129.06|1135.09|1129.69|1134.44|1129.04|31
1656055130000|2022-06-24 07:18:50|1134.43|1129.03|1134.8|1129.4|1134.8|1129.4|1134.39|1128.99|27
1656055140000|2022-06-24 07:19:00|1134.84|1129.44|1134.79|1129.39|1134.92|1129.52|1134.24|1128.84|32
1656055150000|2022-06-24 07:19:10|1134.76|1129.36|1137.39|1131.99|1137.39|1131.99|1134.75|1129.35|34
1656055160000|2022-06-24 07:19:20|1138.07|1132.67|1141.15|1135.75|1141.18|1135.78|1138.06|1132.66|39
1656055170000|2022-06-24 07:19:30|1140.96|1135.56|1139.61|1134.21|1140.96|1135.56|1139.58|1134.18|36
1656055180000|2022-06-24 07:19:40|1139.56|1134.16|1140.27|1134.87|1140.44|1135.04|1139.56|1134.16|35
1656055190000|2022-06-24 07:19:50|1140.26|1134.86|1139.49|1134.09|1140.26|1134.86|1139.4|1134|33
1656055200000|2022-06-24 07:20:00|1139.47|1134.07|1141.52|1136.12|1142.6|1137.2|1139.47|1134.07|38
1656055210000|2022-06-24 07:20:10|1141.55|1136.15|1141.5|1136.1|1141.56|1136.16|1140.91|1135.51|38
1656055220000|2022-06-24 07:20:20|1141.39|1135.99|1141.83|1136.43|1142.16|1136.76|1141.39|1135.99|34
1656055230000|2022-06-24 07:20:30|1141.81|1136.41|1141.33|1135.93|1141.81|1136.41|1141.24|1135.84|35
1656055240000|2022-06-24 07:20:40|1141.36|1135.96|1139.97|1134.57|1141.36|1135.96|1139.92|1134.52|33
1656055250000|2022-06-24 07:20:50|1139.99|1134.59|1139.11|1133.71|1140.1|1134.7|1139.11|1133.71|37
1656055260000|2022-06-24 07:21:00|1139|1133.6|1138.1|1132.7|1139.14|1133.74|1138.08|1132.68|36
1656055270000|2022-06-24 07:21:10|1138.05|1132.65|1137.03|1131.63|1138.05|1132.65|1135.94|1130.54|38
1656055280000|2022-06-24 07:21:20|1137.02|1131.62|1136.69|1131.29|1137.45|1132.05|1136.26|1130.86|37
1656055290000|2022-06-24 07:21:30|1136.72|1131.32|1137.54|1132.14|1137.58|1132.18|1136.58|1131.18|37
1656055300000|2022-06-24 07:21:40|1137.6|1132.2|1137.77|1132.37|1138.25|1132.85|1137.6|1132.2|36
1656055310000|2022-06-24 07:21:50|1137.82|1132.42|1137.8|1132.4|1137.86|1132.46|1137.3|1131.9|34
1656055320000|2022-06-24 07:22:00|1137.83|1132.43|1138.89|1133.49|1138.89|1133.49|1137.83|1132.43|37
1656055330000|2022-06-24 07:22:10|1138.87|1133.47|1138.52|1133.12|1139.14|1133.74|1138.51|1133.11|34
1656055340000|2022-06-24 07:22:20|1138.55|1133.15|1138.97|1133.57|1139.03|1133.63|1138.53|1133.13|34
1656055350000|2022-06-24 07:22:30|1138.96|1133.56|1139.47|1134.07|1139.49|1134.09|1138.94|1133.54|27
1656055360000|2022-06-24 07:22:40|1139.46|1134.06|1139|1133.6|1139.46|1134.06|1138.54|1133.14|37
1656055370000|2022-06-24 07:22:50|1139.06|1133.66|1139|1133.6|1139.1|1133.7|1138.76|1133.36|33
1656055380000|2022-06-24 07:23:00|1139.02|1133.62|1139.14|1133.74|1139.17|1133.77|1138.79|1133.39|27
1656055390000|2022-06-24 07:23:10|1139.15|1133.75|1139.72|1134.32|1139.72|1134.32|1139.11|1133.71|33
1656055400000|2022-06-24 07:23:20|1139.71|1134.31|1139.12|1133.72|1139.75|1134.35|1138.99|1133.59|29
1656055410000|2022-06-24 07:23:30|1139.13|1133.73|1139.64|1134.24|1139.65|1134.25|1139.13|1133.73|36
1656055420000|2022-06-24 07:23:40|1139.63|1134.23|1139.8|1134.4|1139.8|1134.4|1139.27|1133.87|33
1656055430000|2022-06-24 07:23:50|1139.78|1134.38|1139.54|1134.14|1139.79|1134.39|1139.36|1133.96|31
1656055440000|2022-06-24 07:24:00|1139.55|1134.15|1139.57|1134.17|1139.62|1134.22|1139.48|1134.08|28
1656055450000|2022-06-24 07:24:10|1139.56|1134.16|1140.21|1134.81|1140.21|1134.81|1139.54|1134.14|32
1656055460000|2022-06-24 07:24:20|1140.81|1135.41|1140.73|1135.33|1141.5|1136.1|1140.5|1135.1|34
1656055470000|2022-06-24 07:24:30|1140.79|1135.39|1140.56|1135.16|1140.81|1135.41|1140.51|1135.11|35
1656055480000|2022-06-24 07:24:40|1140.63|1135.23|1140.77|1135.37|1140.87|1135.47|1140.54|1135.14|32
1656055490000|2022-06-24 07:24:50|1140.74|1135.34|1140.91|1135.51|1140.91|1135.51|1140.31|1134.91|34
1656055500000|2022-06-24 07:25:00|1141.07|1135.67|1140.86|1135.46|1141.28|1135.88|1140.71|1135.31|32
1656055510000|2022-06-24 07:25:10|1140.85|1135.45|1141.51|1136.11|1141.64|1136.24|1140.78|1135.38|28
1656055520000|2022-06-24 07:25:20|1141.54|1136.14|1141.35|1135.95|1141.6|1136.2|1141.34|1135.94|26
1656055530000|2022-06-24 07:25:30|1141.29|1135.89|1141.17|1135.77|1141.31|1135.91|1140.93|1135.53|30
1656055540000|2022-06-24 07:25:40|1141.11|1135.71|1141.19|1135.79|1141.41|1136.01|1141.09|1135.69|31
1656055550000|2022-06-24 07:25:50|1141.18|1135.78|1141.24|1135.84|1141.31|1135.91|1141.12|1135.72|32
1656055560000|2022-06-24 07:26:00|1141.19|1135.79|1141.26|1135.86|1141.51|1136.11|1141.17|1135.77|32
1656055570000|2022-06-24 07:26:10|1141.33|1135.93|1141.47|1136.07|1141.54|1136.14|1141.27|1135.87|34
1656055580000|2022-06-24 07:26:20|1141.37|1135.97|1141.43|1136.03|1141.47|1136.07|1141.21|1135.81|31
1656055590000|2022-06-24 07:26:30|1141.45|1136.05|1142.14|1136.74|1142.5|1137.1|1141.4|1136|28
1656055600000|2022-06-24 07:26:40|1142.16|1136.76|1142.13|1136.73|1142.23|1136.83|1142.03|1136.63|28
1656055610000|2022-06-24 07:26:50|1142.11|1136.71|1142.17|1136.77|1142.21|1136.81|1142.11|1136.71|26
1656055620000|2022-06-24 07:27:00|1142.2|1136.8|1141.71|1136.31|1142.3|1136.9|1141.71|1136.31|33
1656055630000|2022-06-24 07:27:10|1141.74|1136.34|1142.92|1137.52|1143.24|1137.84|1141.71|1136.31|35
1656055640000|2022-06-24 07:27:20|1142.83|1137.43|1142.14|1136.74|1142.83|1137.43|1141.93|1136.53|34
1656055650000|2022-06-24 07:27:30|1142.13|1136.73|1141.81|1136.41|1142.22|1136.82|1141.81|1136.41|29
1656055660000|2022-06-24 07:27:40|1141.92|1136.52|1141.96|1136.56|1142.33|1136.93|1141.91|1136.51|26
1656055670000|2022-06-24 07:27:50|1142.08|1136.68|1142.14|1136.74|1142.28|1136.88|1141.92|1136.52|31
1656055680000|2022-06-24 07:28:00|1142.13|1136.73|1142.01|1136.61|1142.13|1136.73|1141.91|1136.51|31
1656055690000|2022-06-24 07:28:10|1142.08|1136.68|1142.08|1136.68|1142.22|1136.82|1141.95|1136.55|23
1656055700000|2022-06-24 07:28:20|1142.07|1136.67|1142.26|1136.86|1142.59|1137.19|1142.04|1136.64|31
1656055710000|2022-06-24 07:28:30|1142.23|1136.83|1143.08|1137.68|1143.1|1137.7|1142.14|1136.74|23
1656055720000|2022-06-24 07:28:40|1143.55|1138.15|1144.3|1138.9|1144.41|1139.01|1143.33|1137.93|36
1656055730000|2022-06-24 07:28:50|1144.17|1138.77|1147.98|1142.58|1148.22|1142.82|1144.03|1138.63|33
1656055740000|2022-06-24 07:29:00|1147.74|1142.34|1145.66|1140.26|1147.74|1142.34|1145.15|1139.75|38
1656055750000|2022-06-24 07:29:10|1145.59|1140.19|1147.25|1141.85|1147.76|1142.36|1145.48|1140.08|36
1656055760000|2022-06-24 07:29:20|1147.27|1141.87|1147.16|1141.76|1147.81|1142.41|1147.14|1141.74|33
1656055770000|2022-06-24 07:29:30|1147.13|1141.73|1146.94|1141.54|1147.34|1141.94|1146.76|1141.36|35
1656055780000|2022-06-24 07:29:40|1146.97|1141.57|1146.62|1141.22|1146.97|1141.57|1146.31|1140.91|31
1656055790000|2022-06-24 07:29:50|1146.58|1141.18|1146.01|1140.61|1146.69|1141.29|1145.87|1140.47|36
1656055800000|2022-06-24 07:30:00|1145.94|1140.54|1148.19|1142.79|1148.28|1142.88|1145.85|1140.45|35
1656055810000|2022-06-24 07:30:10|1148.38|1142.98|1149.67|1144.27|1150.01|1144.61|1148.38|1142.98|36
1656055820000|2022-06-24 07:30:20|1149.65|1144.25|1150.22|1144.82|1150.24|1144.84|1149.46|1144.06|35
1656055830000|2022-06-24 07:30:30|1150.28|1144.88|1149.99|1144.59|1150.28|1144.88|1149.16|1143.76|38
1656055840000|2022-06-24 07:30:40|1150|1144.6|1150.4|1145|1150.44|1145.04|1149.89|1144.49|31
1656055850000|2022-06-24 07:30:50|1150.42|1145.02|1149.93|1144.53|1150.42|1145.02|1149.84|1144.44|30
1656055860000|2022-06-24 07:31:00|1149.87|1144.47|1151.03|1145.63|1151.03|1145.63|1149.67|1144.27|37
1656055870000|2022-06-24 07:31:10|1151.02|1145.62|1152.62|1147.22|1154.21|1148.81|1151.02|1145.62|38
1656055880000|2022-06-24 07:31:20|1152.67|1147.27|1151.33|1145.93|1153.17|1147.77|1151.33|1145.93|38
1656055890000|2022-06-24 07:31:30|1151.12|1145.72|1150.15|1144.75|1151.25|1145.85|1150.1|1144.7|39
1656055900000|2022-06-24 07:31:40|1150.2|1144.8|1150.82|1145.42|1151.25|1145.85|1150.09|1144.69|36
1656055910000|2022-06-24 07:31:50|1150.83|1145.43|1150.81|1145.41|1151.31|1145.91|1150.37|1144.97|36
1656055920000|2022-06-24 07:32:00|1150.78|1145.38|1150.73|1145.33|1150.8|1145.4|1150.49|1145.09|35
1656055930000|2022-06-24 07:32:10|1150.74|1145.34|1150|1144.6|1150.75|1145.35|1149.55|1144.15|37
1656055940000|2022-06-24 07:32:20|1150.1|1144.7|1150.46|1145.06|1150.81|1145.41|1149.8|1144.4|37
1656055950000|2022-06-24 07:32:30|1150.47|1145.07|1150.34|1144.94|1150.6|1145.2|1150.07|1144.67|29
1656055960000|2022-06-24 07:32:40|1150.49|1145.09|1151.78|1146.38|1151.83|1146.43|1150.49|1145.09|29
1656055970000|2022-06-24 07:32:50|1151.84|1146.44|1151.55|1146.15|1151.84|1146.44|1151.32|1145.92|34
1656055980000|2022-06-24 07:33:00|1151.57|1146.17|1150.67|1145.27|1151.66|1146.26|1150.67|1145.27|34
1656055990000|2022-06-24 07:33:10|1150.65|1145.25|1150.89|1145.49|1150.89|1145.49|1150.6|1145.2|32
1656056000000|2022-06-24 07:33:20|1151.19|1145.79|1150.92|1145.52|1151.44|1146.04|1150.59|1145.19|34
1656056010000|2022-06-24 07:33:30|1150.88|1145.48|1151.44|1146.04|1151.46|1146.06|1150.52|1145.12|32
1656056020000|2022-06-24 07:33:40|1151.43|1146.03|1150.79|1145.39|1151.43|1146.03|1150.58|1145.18|34
1656056030000|2022-06-24 07:33:50|1150.77|1145.37|1152.15|1146.75|1152.15|1146.75|1150.75|1145.35|29
1656056040000|2022-06-24 07:34:00|1152.09|1146.69|1153.77|1148.37|1153.87|1148.47|1152.09|1146.69|34
1656056050000|2022-06-24 07:34:10|1153.6|1148.2|1154.22|1148.82|1154.22|1148.82|1152.5|1147.1|35
1656056060000|2022-06-24 07:34:20|1154.36|1148.96|1156.06|1150.66|1156.63|1151.23|1154.12|1148.72|35
1656056070000|2022-06-24 07:34:30|1156.15|1150.75|1155.68|1150.28|1156.15|1150.75|1155.68|1150.28|34
1656056080000|2022-06-24 07:34:40|1155.69|1150.29|1156.93|1151.53|1157.13|1151.73|1155.67|1150.27|30
1656056090000|2022-06-24 07:34:50|1156.9|1151.5|1156.5|1151.1|1157.19|1151.79|1156.5|1151.1|33
1656056100000|2022-06-24 07:35:00|1156.42|1151.02|1155.53|1150.13|1156.59|1151.19|1155.49|1150.09|39
1656056110000|2022-06-24 07:35:10|1155.64|1150.24|1156.32|1150.92|1156.32|1150.92|1155.64|1150.24|33
1656056120000|2022-06-24 07:35:20|1156.27|1150.87|1155.39|1149.99|1156.46|1151.06|1155.39|1149.99|34
1656056130000|2022-06-24 07:35:30|1155.22|1149.82|1155.51|1150.11|1155.51|1150.11|1154.66|1149.26|35
1656056140000|2022-06-24 07:35:40|1155.91|1150.51|1155.29|1149.89|1155.91|1150.51|1154.94|1149.54|34
1656056150000|2022-06-24 07:35:50|1155.35|1149.95|1155.06|1149.66|1155.57|1150.17|1154.88|1149.48|34
1656056160000|2022-06-24 07:36:00|1155.07|1149.67|1154.82|1149.42|1155.07|1149.67|1154.37|1148.97|30
1656056170000|2022-06-24 07:36:10|1154.57|1149.17|1153.84|1148.44|1154.83|1149.43|1153.77|1148.37|34
1656056180000|2022-06-24 07:36:20|1153.82|1148.42|1153.9|1148.5|1154.25|1148.85|1153.73|1148.33|34
1656056190000|2022-06-24 07:36:30|1153.88|1148.48|1153.79|1148.39|1153.94|1148.54|1153.35|1147.95|37
1656056200000|2022-06-24 07:36:40|1153.82|1148.42|1153.76|1148.36|1154.03|1148.63|1153.48|1148.08|26
1656056210000|2022-06-24 07:36:50|1153.82|1148.42|1153.82|1148.42|1153.82|1148.42|1153.58|1148.18|26
1656056220000|2022-06-24 07:37:00|1153.92|1148.52|1153.64|1148.24|1153.99|1148.59|1153.62|1148.22|28
1656056230000|2022-06-24 07:37:10|1153.63|1148.23|1154.44|1149.04|1154.44|1149.04|1153.61|1148.21|30
1656056240000|2022-06-24 07:37:20|1154.43|1149.03|1154.32|1148.92|1154.64|1149.24|1154.25|1148.85|33
1656056250000|2022-06-24 07:37:30|1154.25|1148.85|1153.83|1148.43|1154.32|1148.92|1153.57|1148.17|33
1656056260000|2022-06-24 07:37:40|1153.93|1148.53|1154.9|1149.5|1154.95|1149.55|1153.9|1148.5|27
1656056270000|2022-06-24 07:37:50|1154.83|1149.43|1155.55|1150.15|1155.83|1150.43|1154.67|1149.27|27
1656056280000|2022-06-24 07:38:00|1155.63|1150.23|1154.94|1149.54|1155.87|1150.47|1154.94|1149.54|34
1656056290000|2022-06-24 07:38:10|1154.89|1149.49|1155.06|1149.66|1155.19|1149.79|1154.89|1149.49|33
1656056300000|2022-06-24 07:38:20|1155.02|1149.62|1155.26|1149.86|1155.48|1150.08|1155.02|1149.62|33
1656056310000|2022-06-24 07:38:30|1155.22|1149.82|1154.6|1149.2|1155.28|1149.88|1154.6|1149.2|34
1656056320000|2022-06-24 07:38:40|1154.57|1149.17|1153.76|1148.36|1154.67|1149.27|1153.75|1148.35|32
1656056330000|2022-06-24 07:38:50|1153.75|1148.35|1153.9|1148.5|1154.43|1149.03|1153.71|1148.31|32
1656056340000|2022-06-24 07:39:00|1153.75|1148.35|1153.84|1148.44|1154.05|1148.65|1153.64|1148.24|37
1656056350000|2022-06-24 07:39:10|1153.83|1148.43|1153.6|1148.2|1154.37|1148.97|1153.53|1148.13|31
1656056360000|2022-06-24 07:39:20|1153.55|1148.15|1154.12|1148.72|1154.12|1148.72|1153.55|1148.15|31
1656056370000|2022-06-24 07:39:30|1154.14|1148.74|1154.52|1149.12|1154.65|1149.25|1154.13|1148.73|30
1656056380000|2022-06-24 07:39:40|1154.57|1149.17|1154.1|1148.7|1154.57|1149.17|1153.95|1148.55|34
1656056390000|2022-06-24 07:39:50|1154.11|1148.71|1153.96|1148.56|1154.3|1148.9|1153.87|1148.47|30
1656056400000|2022-06-24 07:40:00|1153.94|1148.54|1154.02|1148.62|1154.35|1148.95|1153.94|1148.54|33
1656056410000|2022-06-24 07:40:10|1153.99|1148.59|1153.61|1148.21|1154|1148.6|1153.53|1148.13|35
1656056420000|2022-06-24 07:40:20|1153.59|1148.19|1154.13|1148.73|1154.18|1148.78|1153.58|1148.18|34
1656056430000|2022-06-24 07:40:30|1154.14|1148.74|1155.19|1149.79|1155.5|1150.1|1154.09|1148.69|24
1656056440000|2022-06-24 07:40:40|1155.44|1150.04|1155.18|1149.78|1155.44|1150.04|1155.02|1149.62|34
1656056450000|2022-06-24 07:40:50|1155.12|1149.72|1155.49|1150.09|1155.85|1150.45|1155.02|1149.62|27
1656056460000|2022-06-24 07:41:00|1155.48|1150.08|1155.6|1150.2|1155.63|1150.23|1155.13|1149.73|25
1656056470000|2022-06-24 07:41:10|1155.59|1150.19|1155.75|1150.35|1156.01|1150.61|1155.2|1149.8|32
1656056480000|2022-06-24 07:41:20|1155.78|1150.38|1155.74|1150.34|1156|1150.6|1155.64|1150.24|33
1656056490000|2022-06-24 07:41:30|1155.77|1150.37|1155.61|1150.21|1155.77|1150.37|1155.51|1150.11|31
1656056500000|2022-06-24 07:41:40|1155.6|1150.2|1156.76|1151.36|1156.95|1151.55|1155.59|1150.19|33
1656056510000|2022-06-24 07:41:50|1156.7|1151.3|1157.1|1151.7|1157.14|1151.74|1156.65|1151.25|34
1656056520000|2022-06-24 07:42:00|1157.09|1151.69|1156.67|1151.27|1157.35|1151.95|1156.42|1151.02|34
1656056530000|2022-06-24 07:42:10|1156.88|1151.48|1158.14|1152.74|1158.52|1153.12|1156.64|1151.24|35
1656056540000|2022-06-24 07:42:20|1158.17|1152.77|1157.12|1151.72|1158.4|1153|1157.12|1151.72|40
1656056550000|2022-06-24 07:42:30|1157.11|1151.71|1156.8|1151.4|1157.11|1151.71|1156.28|1150.88|34
1656056560000|2022-06-24 07:42:40|1156.82|1151.42|1156.33|1150.93|1156.82|1151.42|1156.31|1150.91|31
1656056570000|2022-06-24 07:42:50|1156.44|1151.04|1156.27|1150.87|1156.67|1151.27|1156.06|1150.66|34
1656056580000|2022-06-24 07:43:00|1156.24|1150.84|1155.91|1150.51|1156.29|1150.89|1155.91|1150.51|30
1656056590000|2022-06-24 07:43:10|1155.89|1150.49|1155.69|1150.29|1155.94|1150.54|1155.66|1150.26|29
1656056600000|2022-06-24 07:43:20|1155.74|1150.34|1155.21|1149.81|1155.85|1150.45|1155.21|1149.81|36
1656056610000|2022-06-24 07:43:30|1155.2|1149.8|1155.35|1149.95|1155.52|1150.12|1155.02|1149.62|36
1656056620000|2022-06-24 07:43:40|1155.32|1149.92|1155.46|1150.06|1155.61|1150.21|1155.31|1149.91|30
1656056630000|2022-06-24 07:43:50|1155.48|1150.08|1155.56|1150.16|1155.61|1150.21|1155.46|1150.06|17
1656056640000|2022-06-24 07:44:00|1155.55|1150.15|1155.07|1149.67|1155.55|1150.15|1155.05|1149.65|34
1656056650000|2022-06-24 07:44:10|1155.03|1149.63|1154.99|1149.59|1155.08|1149.68|1154.91|1149.51|26
1656056660000|2022-06-24 07:44:20|1155.02|1149.62|1155|1149.6|1155.23|1149.83|1154.99|1149.59|30
1656056670000|2022-06-24 07:44:30|1155.1|1149.7|1155.02|1149.62|1155.17|1149.77|1155|1149.6|18
1656056680000|2022-06-24 07:44:40|1154.99|1149.59|1155.07|1149.67|1155.15|1149.75|1154.98|1149.58|29
1656056690000|2022-06-24 07:44:50|1154.99|1149.59|1154.96|1149.56|1155.02|1149.62|1154.67|1149.27|25
1656056700000|2022-06-24 07:45:00|1154.98|1149.58|1155.29|1149.89|1155.79|1150.39|1154.98|1149.58|31
1656056710000|2022-06-24 07:45:10|1155.33|1149.93|1154.79|1149.39|1155.33|1149.93|1154.52|1149.12|29
1656056720000|2022-06-24 07:45:20|1154.88|1149.48|1154.68|1149.28|1155.08|1149.68|1154.65|1149.25|31
1656056730000|2022-06-24 07:45:30|1154.72|1149.32|1155.64|1150.24|1156.14|1150.74|1154.72|1149.32|33
1656056740000|2022-06-24 07:45:40|1155.67|1150.27|1155.29|1149.89|1156.03|1150.63|1155.24|1149.84|27
1656056750000|2022-06-24 07:45:50|1155.16|1149.76|1154.92|1149.52|1155.16|1149.76|1154.73|1149.33|27
1656056760000|2022-06-24 07:46:00|1154.93|1149.53|1154.94|1149.54|1155.06|1149.66|1154.85|1149.45|25
1656056770000|2022-06-24 07:46:10|1154.96|1149.56|1154.45|1149.05|1155.02|1149.62|1154.44|1149.04|31
1656056780000|2022-06-24 07:46:20|1154.5|1149.1|1154.48|1149.08|1154.5|1149.1|1154.4|1149|30
1656056790000|2022-06-24 07:46:30|1154.49|1149.09|1154.49|1149.09|1154.53|1149.13|1154.4|1149|25
1656056800000|2022-06-24 07:46:40|1154.47|1149.07|1154.48|1149.08|1154.49|1149.09|1154.28|1148.88|28
1656056810000|2022-06-24 07:46:50|1154.51|1149.11|1154.49|1149.09|1154.93|1149.53|1154.49|1149.09|34
1656056820000|2022-06-24 07:47:00|1154.62|1149.22|1154.62|1149.22|1154.62|1149.22|1154.41|1149.01|22
1656056830000|2022-06-24 07:47:10|1154.57|1149.17|1154.62|1149.22|1154.81|1149.41|1154.5|1149.1|26
1656056840000|2022-06-24 07:47:20|1154.68|1149.28|1154.96|1149.56|1155.32|1149.92|1154.63|1149.23|29
1656056850000|2022-06-24 07:47:30|1154.87|1149.47|1154.77|1149.37|1154.92|1149.52|1154.65|1149.25|31
1656056860000|2022-06-24 07:47:40|1154.88|1149.48|1154.88|1149.48|1155.17|1149.77|1154.78|1149.38|35
1656056870000|2022-06-24 07:47:50|1154.9|1149.5|1155.2|1149.8|1155.39|1149.99|1154.85|1149.45|33
1656056880000|2022-06-24 07:48:00|1155.25|1149.85|1154.85|1149.45|1155.39|1149.99|1154.81|1149.41|34
1656056890000|2022-06-24 07:48:10|1154.83|1149.43|1154.42|1149.02|1155.07|1149.67|1154.42|1149.02|36
1656056900000|2022-06-24 07:48:20|1154.4|1149|1153.93|1148.53|1154.4|1149|1153.93|1148.53|27
1656056910000|2022-06-24 07:48:30|1153.99|1148.59|1154.03|1148.63|1154.06|1148.66|1153.9|1148.5|27
1656056920000|2022-06-24 07:48:40|1154.05|1148.65|1153.82|1148.42|1154.12|1148.72|1153.81|1148.41|33
1656056930000|2022-06-24 07:48:50|1153.78|1148.38|1153.57|1148.17|1153.79|1148.39|1153.51|1148.11|32
1656056940000|2022-06-24 07:49:00|1153.53|1148.13|1153.57|1148.17|1153.58|1148.18|1153.35|1147.95|34
1656056950000|2022-06-24 07:49:10|1153.59|1148.19|1154.14|1148.74|1154.23|1148.83|1153.47|1148.07|32
1656056960000|2022-06-24 07:49:20|1154.18|1148.78|1153.55|1148.15|1154.18|1148.78|1153.55|1148.15|34
1656056970000|2022-06-24 07:49:30|1153.51|1148.11|1153.61|1148.21|1153.61|1148.21|1153.42|1148.02|21
1656056980000|2022-06-24 07:49:40|1153.5|1148.1|1153.63|1148.23|1154.11|1148.71|1153.5|1148.1|33
1656056990000|2022-06-24 07:49:50|1153.64|1148.24|1153.45|1148.05|1153.68|1148.28|1153.38|1147.98|32
1656057000000|2022-06-24 07:50:00|1153.4|1148|1153.14|1147.74|1153.51|1148.11|1152.94|1147.54|30
1656057010000|2022-06-24 07:50:10|1153.2|1147.8|1153.28|1147.88|1153.29|1147.89|1153.06|1147.66|34
1656057020000|2022-06-24 07:50:20|1153.23|1147.83|1153.84|1148.44|1153.98|1148.58|1153.23|1147.83|32
1656057030000|2022-06-24 07:50:30|1153.85|1148.45|1153.63|1148.23|1153.9|1148.5|1153.62|1148.22|29
1656057040000|2022-06-24 07:50:40|1153.62|1148.22|1153.41|1148.01|1153.63|1148.23|1153.36|1147.96|27
1656057050000|2022-06-24 07:50:50|1153.37|1147.97|1153.45|1148.05|1153.56|1148.16|1153.36|1147.96|23
1656057060000|2022-06-24 07:51:00|1153.47|1148.07|1153.13|1147.73|1153.49|1148.09|1152.97|1147.57|33
1656057070000|2022-06-24 07:51:10|1152.97|1147.57|1152.68|1147.28|1153.03|1147.63|1152.68|1147.28|28
1656057080000|2022-06-24 07:51:20|1152.62|1147.22|1152.34|1146.94|1152.69|1147.29|1151.93|1146.53|32
1656057090000|2022-06-24 07:51:30|1152.33|1146.93|1152.77|1147.37|1152.92|1147.52|1152.33|1146.93|34
1656057100000|2022-06-24 07:51:40|1152.83|1147.43|1152.4|1147|1152.96|1147.56|1152.38|1146.98|29
1656057110000|2022-06-24 07:51:50|1152.39|1146.99|1152.2|1146.8|1152.39|1146.99|1152.17|1146.77|32
1656057120000|2022-06-24 07:52:00|1152.21|1146.81|1151.89|1146.49|1152.21|1146.81|1151.66|1146.26|37
1656057130000|2022-06-24 07:52:10|1152.02|1146.62|1151.76|1146.36|1152.06|1146.66|1151.74|1146.34|29
1656057140000|2022-06-24 07:52:20|1151.75|1146.35|1151.21|1145.81|1151.89|1146.49|1151.05|1145.65|29
1656057150000|2022-06-24 07:52:30|1151.14|1145.74|1151.08|1145.68|1151.14|1145.74|1151.04|1145.64|30
1656057160000|2022-06-24 07:52:40|1151.06|1145.66|1150.9|1145.5|1151.11|1145.71|1150.9|1145.5|21
1656057170000|2022-06-24 07:52:50|1150.91|1145.51|1151.39|1145.99|1151.65|1146.25|1150.91|1145.51|29
1656057180000|2022-06-24 07:53:00|1151.4|1146|1150.78|1145.38|1151.44|1146.04|1150.74|1145.34|32
1656057190000|2022-06-24 07:53:10|1150.74|1145.34|1149.73|1144.33|1150.9|1145.5|1149.68|1144.28|35
1656057200000|2022-06-24 07:53:20|1149.79|1144.39|1151.48|1146.08|1151.52|1146.12|1149.72|1144.32|34
1656057210000|2022-06-24 07:53:30|1151.51|1146.11|1151.41|1146.01|1151.54|1146.14|1151.3|1145.9|27
1656057220000|2022-06-24 07:53:40|1151.45|1146.05|1151.2|1145.8|1151.66|1146.26|1151.08|1145.68|28
1656057230000|2022-06-24 07:53:50|1151.19|1145.79|1151.03|1145.63|1151.42|1146.02|1151.03|1145.63|32
1656057240000|2022-06-24 07:54:00|1151.16|1145.76|1150.89|1145.49|1151.19|1145.79|1150.78|1145.38|33
1656057250000|2022-06-24 07:54:10|1150.91|1145.51|1151.73|1146.33|1151.83|1146.43|1150.91|1145.51|32
1656057260000|2022-06-24 07:54:20|1151.75|1146.35|1151.54|1146.14|1151.84|1146.44|1151.49|1146.09|24
1656057270000|2022-06-24 07:54:30|1151.64|1146.24|1149.98|1144.58|1151.65|1146.25|1149.98|1144.58|37
1656057280000|2022-06-24 07:54:40|1150|1144.6|1149.89|1144.49|1150|1144.6|1149.61|1144.21|37
1656057290000|2022-06-24 07:54:50|1149.9|1144.5|1150.2|1144.8|1150.62|1145.22|1149.88|1144.48|36
1656057300000|2022-06-24 07:55:00|1150.23|1144.83|1150.28|1144.88|1150.31|1144.91|1150.07|1144.67|37
1656057310000|2022-06-24 07:55:10|1150.25|1144.85|1149.54|1144.14|1150.65|1145.25|1149.54|1144.14|34
1656057320000|2022-06-24 07:55:20|1149.47|1144.07|1149.54|1144.14|1149.58|1144.18|1149.4|1144|30
1656057330000|2022-06-24 07:55:30|1149.55|1144.15|1149.33|1143.93|1149.59|1144.19|1149.32|1143.92|30
1656057340000|2022-06-24 07:55:40|1149.31|1143.91|1149.79|1144.39|1149.94|1144.54|1149.31|1143.91|35
1656057350000|2022-06-24 07:55:50|1149.92|1144.52|1150.59|1145.19|1150.59|1145.19|1149.84|1144.44|25
1656057360000|2022-06-24 07:56:00|1150.31|1144.91|1149.74|1144.34|1150.45|1145.05|1149.71|1144.31|29
1656057370000|2022-06-24 07:56:10|1149.71|1144.31|1150.17|1144.77|1150.19|1144.79|1149.7|1144.3|27
1656057380000|2022-06-24 07:56:20|1150.15|1144.75|1150.09|1144.69|1150.29|1144.89|1149.96|1144.56|32
1656057390000|2022-06-24 07:56:30|1149.86|1144.46|1149.95|1144.55|1149.97|1144.57|1149.7|1144.3|23
1656057400000|2022-06-24 07:56:40|1150.1|1144.7|1151.59|1146.19|1151.66|1146.26|1150.02|1144.62|29
1656057410000|2022-06-24 07:56:50|1151.68|1146.28|1151.7|1146.3|1151.7|1146.3|1151.08|1145.68|36
1656057420000|2022-06-24 07:57:00|1151.78|1146.38|1151.38|1145.98|1151.78|1146.38|1151.32|1145.92|29
1656057430000|2022-06-24 07:57:10|1151.36|1145.96|1151.16|1145.76|1151.4|1146|1151.06|1145.66|27
1656057440000|2022-06-24 07:57:20|1151.14|1145.74|1151.22|1145.82|1151.26|1145.86|1151.14|1145.74|26
1656057450000|2022-06-24 07:57:30|1151.21|1145.81|1151.01|1145.61|1151.21|1145.81|1150.63|1145.23|33
1656057460000|2022-06-24 07:57:40|1150.97|1145.57|1153.14|1147.74|1153.14|1147.74|1150.76|1145.36|32
1656057470000|2022-06-24 07:57:50|1153.18|1147.78|1153.27|1147.87|1153.43|1148.03|1152.5|1147.1|37
1656057480000|2022-06-24 07:58:00|1153.16|1147.76|1152.57|1147.17|1153.23|1147.83|1152.26|1146.86|34
1656057490000|2022-06-24 07:58:10|1152.59|1147.19|1152.5|1147.1|1152.66|1147.26|1152.39|1146.99|36
1656057500000|2022-06-24 07:58:20|1152.48|1147.08|1152.95|1147.55|1152.95|1147.55|1152.12|1146.72|34
1656057510000|2022-06-24 07:58:30|1153|1147.6|1153.01|1147.61|1153.06|1147.66|1152.88|1147.48|29
1656057520000|2022-06-24 07:58:40|1152.91|1147.51|1152.85|1147.45|1152.91|1147.51|1152.72|1147.32|30
1656057530000|2022-06-24 07:58:50|1152.86|1147.46|1152.64|1147.24|1152.87|1147.47|1152.21|1146.81|31
1656057540000|2022-06-24 07:59:00|1152.68|1147.28|1152.49|1147.09|1152.73|1147.33|1152.36|1146.96|32
1656057550000|2022-06-24 07:59:10|1152.51|1147.11|1152.1|1146.7|1152.51|1147.11|1152.08|1146.68|32
1656057560000|2022-06-24 07:59:20|1152.09|1146.69|1151.44|1146.04|1152.09|1146.69|1151.44|1146.04|32
1656057570000|2022-06-24 07:59:30|1151.51|1146.11|1151.08|1145.68|1151.6|1146.2|1151.08|1145.68|31
1656057580000|2022-06-24 07:59:40|1151.11|1145.71|1150.41|1145.01|1151.12|1145.72|1150.41|1145.01|25
1656057590000|2022-06-24 07:59:50|1150.39|1144.99|1150.35|1144.95|1150.65|1145.25|1150.16|1144.76|31
1656057600000|2022-06-24 08:00:00|1150.4|1145|1150.38|1144.98|1150.63|1145.23|1150.31|1144.91|28
1656057610000|2022-06-24 08:00:10|1150.42|1145.02|1150.32|1144.92|1150.54|1145.14|1150.08|1144.68|36
1656057620000|2022-06-24 08:00:20|1150.33|1144.93|1150.19|1144.79|1150.36|1144.96|1150.19|1144.79|26
1656057630000|2022-06-24 08:00:30|1150.05|1144.65|1150.43|1145.03|1150.57|1145.17|1150.03|1144.63|34
1656057640000|2022-06-24 08:00:40|1150.36|1144.96|1150.26|1144.86|1150.49|1145.09|1150.25|1144.85|29
1656057650000|2022-06-24 08:00:50|1150.33|1144.93|1150.84|1145.44|1150.84|1145.44|1150.32|1144.92|35
1656057660000|2022-06-24 08:01:00|1150.85|1145.45|1150.97|1145.57|1151.23|1145.83|1150.71|1145.31|30
1656057670000|2022-06-24 08:01:10|1150.95|1145.55|1151.18|1145.78|1151.19|1145.79|1150.95|1145.55|26
1656057680000|2022-06-24 08:01:20|1151.16|1145.76|1151.83|1146.43|1151.88|1146.48|1151.16|1145.76|27
1656057690000|2022-06-24 08:01:30|1151.97|1146.57|1151.88|1146.48|1152.07|1146.67|1151.86|1146.46|20
1656057700000|2022-06-24 08:01:40|1151.95|1146.55|1151.97|1146.57|1152.01|1146.61|1151.87|1146.47|29
1656057710000|2022-06-24 08:01:50|1151.98|1146.58|1152.6|1147.2|1152.64|1147.24|1151.96|1146.56|31
1656057720000|2022-06-24 08:02:00|1152.59|1147.19|1152.42|1147.02|1153.06|1147.66|1152.42|1147.02|32
1656057730000|2022-06-24 08:02:10|1152.32|1146.92|1153.57|1148.17|1153.58|1148.18|1152.32|1146.92|36
1656057740000|2022-06-24 08:02:20|1153.56|1148.16|1153.33|1147.93|1153.57|1148.17|1153.12|1147.72|29
1656057750000|2022-06-24 08:02:30|1153.34|1147.94|1155.38|1149.98|1155.53|1150.13|1153.34|1147.94|35
1656057760000|2022-06-24 08:02:40|1155.34|1149.94|1155.29|1149.89|1155.41|1150.01|1154.68|1149.28|34
1656057770000|2022-06-24 08:02:50|1155.43|1150.03|1155.6|1150.2|1157.12|1151.72|1155.4|1150|34
1656057780000|2022-06-24 08:03:00|1155.61|1150.21|1155.5|1150.1|1156.08|1150.68|1155.18|1149.78|34
1656057790000|2022-06-24 08:03:10|1155.53|1150.13|1155.46|1150.06|1155.68|1150.28|1155.42|1150.02|30
1656057800000|2022-06-24 08:03:20|1155.38|1149.98|1155.84|1150.44|1156.48|1151.08|1155.25|1149.85|35
1656057810000|2022-06-24 08:03:30|1155.82|1150.42|1155.87|1150.47|1155.95|1150.55|1155.74|1150.34|34
1656057820000|2022-06-24 08:03:40|1155.89|1150.49|1155.37|1149.97|1156.01|1150.61|1155.37|1149.97|31
1656057830000|2022-06-24 08:03:50|1155.57|1150.17|1156.81|1151.41|1156.91|1151.51|1155.57|1150.17|34
1656057840000|2022-06-24 08:04:00|1156.85|1151.45|1156.34|1150.94|1156.87|1151.47|1156.23|1150.83|36
1656057850000|2022-06-24 08:04:10|1156.41|1151.01|1156.24|1150.84|1156.51|1151.11|1156.13|1150.73|35
1656057860000|2022-06-24 08:04:20|1156.26|1150.86|1156.84|1151.44|1156.93|1151.53|1156.21|1150.81|30
1656057870000|2022-06-24 08:04:30|1156.85|1151.45|1157.27|1151.87|1157.43|1152.03|1156.85|1151.45|35
1656057880000|2022-06-24 08:04:40|1157.23|1151.83|1156.7|1151.3|1157.23|1151.83|1156.66|1151.26|33
1656057890000|2022-06-24 08:04:50|1156.62|1151.22|1154.92|1149.52|1156.64|1151.24|1154.9|1149.5|34
1656057900000|2022-06-24 08:05:00|1154.89|1149.49|1154.9|1149.5|1155.03|1149.63|1154.87|1149.47|28
1656057910000|2022-06-24 08:05:10|1154.89|1149.49|1154.81|1149.41|1154.92|1149.52|1154.62|1149.22|31
1656057920000|2022-06-24 08:05:20|1154.98|1149.58|1154.59|1149.19|1155.03|1149.63|1154.59|1149.19|36
1656057930000|2022-06-24 08:05:30|1154.67|1149.27|1154.58|1149.18|1154.73|1149.33|1154.53|1149.13|33
1656057940000|2022-06-24 08:05:40|1154.59|1149.19|1154.73|1149.33|1154.77|1149.37|1154.57|1149.17|31
1656057950000|2022-06-24 08:05:50|1154.72|1149.32|1153.69|1148.29|1154.75|1149.35|1153.69|1148.29|31
1656057960000|2022-06-24 08:06:00|1153.68|1148.28|1153.76|1148.36|1153.84|1148.44|1153.52|1148.12|31
1656057970000|2022-06-24 08:06:10|1153.78|1148.38|1153.92|1148.52|1154.08|1148.68|1153.68|1148.28|37
1656057980000|2022-06-24 08:06:20|1153.89|1148.49|1153.95|1148.55|1154.03|1148.63|1153.85|1148.45|28
1656057990000|2022-06-24 08:06:30|1154|1148.6|1153.87|1148.47|1154.63|1149.23|1153.84|1148.44|30
1656058000000|2022-06-24 08:06:40|1153.86|1148.46|1153.85|1148.45|1153.99|1148.59|1153.74|1148.34|34
1656058010000|2022-06-24 08:06:50|1153.87|1148.47|1153.65|1148.25|1153.9|1148.5|1153.65|1148.25|36
1656058020000|2022-06-24 08:07:00|1153.55|1148.15|1153.36|1147.96|1153.59|1148.19|1153.25|1147.85|26
1656058030000|2022-06-24 08:07:10|1153.35|1147.95|1153.8|1148.4|1153.87|1148.47|1153.26|1147.86|31
1656058040000|2022-06-24 08:07:20|1153.77|1148.37|1153.82|1148.42|1153.9|1148.5|1153.77|1148.37|34
1656058050000|2022-06-24 08:07:30|1153.92|1148.52|1154.32|1148.92|1154.32|1148.92|1153.84|1148.44|30
1656058060000|2022-06-24 08:07:40|1154.27|1148.87|1153.89|1148.49|1154.27|1148.87|1153.85|1148.45|27
1656058070000|2022-06-24 08:07:50|1153.83|1148.43|1154.16|1148.76|1154.38|1148.98|1153.81|1148.41|28
1656058080000|2022-06-24 08:08:00|1154.17|1148.77|1154.92|1149.52|1154.92|1149.52|1154.12|1148.72|29
1656058090000|2022-06-24 08:08:10|1154.97|1149.57|1155.81|1150.41|1155.81|1150.41|1154.95|1149.55|34
1656058100000|2022-06-24 08:08:20|1155.85|1150.45|1155.71|1150.31|1155.89|1150.49|1155.56|1150.16|35
1656058110000|2022-06-24 08:08:30|1155.68|1150.28|1155.87|1150.47|1156.04|1150.64|1155.36|1149.96|32
1656058120000|2022-06-24 08:08:40|1155.84|1150.44|1155.93|1150.53|1155.99|1150.59|1155.74|1150.34|33
1656058130000|2022-06-24 08:08:50|1155.87|1150.47|1154.1|1148.7|1155.9|1150.5|1154.03|1148.63|37
1656058140000|2022-06-24 08:09:00|1154.09|1148.69|1154.13|1148.73|1154.28|1148.88|1154.01|1148.61|33
1656058150000|2022-06-24 08:09:10|1154.14|1148.74|1154.78|1149.38|1154.85|1149.45|1154.12|1148.72|28
1656058160000|2022-06-24 08:09:20|1154.82|1149.42|1155.36|1149.96|1155.47|1150.07|1154.78|1149.38|26
1656058170000|2022-06-24 08:09:30|1155.26|1149.86|1154.13|1148.73|1155.26|1149.86|1154.13|1148.73|33
1656058180000|2022-06-24 08:09:40|1154.09|1148.69|1154.84|1149.44|1154.97|1149.57|1153.8|1148.4|36
1656058190000|2022-06-24 08:09:50|1154.55|1149.15|1154.55|1149.15|1154.75|1149.35|1154.45|1149.05|34
1656058200000|2022-06-24 08:10:00|1154.54|1149.14|1154.78|1149.38|1154.78|1149.38|1154.46|1149.06|30
1656058210000|2022-06-24 08:10:10|1154.91|1149.51|1155.08|1149.68|1155.22|1149.82|1154.91|1149.51|25
1656058220000|2022-06-24 08:10:20|1155.13|1149.73|1154.82|1149.42|1155.13|1149.73|1154.72|1149.32|30
1656058230000|2022-06-24 08:10:30|1154.81|1149.41|1154.66|1149.26|1154.81|1149.41|1154.66|1149.26|28
1656058240000|2022-06-24 08:10:40|1154.67|1149.27|1154.04|1148.64|1154.72|1149.32|1153.99|1148.59|29
1656058250000|2022-06-24 08:10:50|1154.06|1148.66|1154.02|1148.62|1154.07|1148.67|1153.95|1148.55|22
1656058260000|2022-06-24 08:11:00|1154|1148.6|1153.98|1148.58|1154.33|1148.93|1153.97|1148.57|31
1656058270000|2022-06-24 08:11:10|1153.97|1148.57|1154.52|1149.12|1154.52|1149.12|1153.85|1148.45|25
1656058280000|2022-06-24 08:11:20|1154.37|1148.97|1154.32|1148.92|1154.53|1149.13|1154.32|1148.92|27
1656058290000|2022-06-24 08:11:30|1154.33|1148.93|1154.24|1148.84|1154.36|1148.96|1154.12|1148.72|30
1656058300000|2022-06-24 08:11:40|1154.28|1148.88|1154.64|1149.24|1154.64|1149.24|1154.25|1148.85|32
1656058310000|2022-06-24 08:11:50|1154.61|1149.21|1154.22|1148.82|1154.61|1149.21|1154.18|1148.78|28
1656058320000|2022-06-24 08:12:00|1154.18|1148.78|1154.37|1148.97|1154.53|1149.13|1154.18|1148.78|29
1656058330000|2022-06-24 08:12:10|1154.39|1148.99|1154.14|1148.74|1154.42|1149.02|1154.06|1148.66|32
1656058340000|2022-06-24 08:12:20|1154.08|1148.68|1153.9|1148.5|1154.11|1148.71|1153.87|1148.47|28
1656058350000|2022-06-24 08:12:30|1153.78|1148.38|1154.37|1148.97|1154.64|1149.24|1153.78|1148.38|35
1656058360000|2022-06-24 08:12:40|1154.35|1148.95|1154.31|1148.91|1154.57|1149.17|1154.24|1148.84|32
1656058370000|2022-06-24 08:12:50|1154.25|1148.85|1154.13|1148.73|1154.31|1148.91|1154.12|1148.72|24
1656058380000|2022-06-24 08:13:00|1154.12|1148.72|1153.83|1148.43|1154.15|1148.75|1153.78|1148.38|17
1656058390000|2022-06-24 08:13:10|1153.81|1148.41|1153.63|1148.23|1153.84|1148.44|1153.59|1148.19|27
1656058400000|2022-06-24 08:13:20|1153.71|1148.31|1154.26|1148.86|1154.28|1148.88|1153.71|1148.31|30
1656058410000|2022-06-24 08:13:30|1154.25|1148.85|1153.91|1148.51|1154.27|1148.87|1153.91|1148.51|30
1656058420000|2022-06-24 08:13:40|1153.88|1148.48|1153.92|1148.52|1153.92|1148.52|1153.79|1148.39|29
1656058430000|2022-06-24 08:13:50|1153.99|1148.59|1154.26|1148.86|1154.42|1149.02|1153.94|1148.54|27
1656058440000|2022-06-24 08:14:00|1154.25|1148.85|1153.92|1148.52|1154.32|1148.92|1153.92|1148.52|29
1656058450000|2022-06-24 08:14:10|1153.91|1148.51|1153.96|1148.56|1154|1148.6|1153.91|1148.51|25
1656058460000|2022-06-24 08:14:20|1153.94|1148.54|1153.73|1148.33|1154.01|1148.61|1153.73|1148.33|24
1656058470000|2022-06-24 08:14:30|1153.82|1148.42|1153.91|1148.51|1153.97|1148.57|1153.62|1148.22|32
1656058480000|2022-06-24 08:14:40|1153.88|1148.48|1153.96|1148.56|1153.96|1148.56|1153.84|1148.44|26
1656058490000|2022-06-24 08:14:50|1153.95|1148.55|1153.85|1148.45|1153.95|1148.55|1153.79|1148.39|28
1656058500000|2022-06-24 08:15:00|1153.84|1148.44|1154.06|1148.66|1154.17|1148.77|1153.61|1148.21|29
1656058510000|2022-06-24 08:15:10|1153.98|1148.58|1154.05|1148.65|1154.23|1148.83|1153.98|1148.58|31
1656058520000|2022-06-24 08:15:20|1154.08|1148.68|1154.98|1149.58|1155.13|1149.73|1154.07|1148.67|35
1656058530000|2022-06-24 08:15:30|1155.07|1149.67|1155.48|1150.08|1155.5|1150.1|1154.98|1149.58|37
1656058540000|2022-06-24 08:15:40|1155.4|1150|1155.19|1149.79|1155.85|1150.45|1155.19|1149.79|35
1656058550000|2022-06-24 08:15:50|1155.17|1149.77|1154.8|1149.4|1155.25|1149.85|1154.77|1149.37|36
1656058560000|2022-06-24 08:16:00|1154.74|1149.34|1154.65|1149.25|1154.89|1149.49|1154.53|1149.13|34
1656058570000|2022-06-24 08:16:10|1154.68|1149.28|1154.51|1149.11|1154.69|1149.29|1154.51|1149.11|31
1656058580000|2022-06-24 08:16:20|1154.57|1149.17|1154.52|1149.12|1154.62|1149.22|1154.49|1149.09|30
1656058590000|2022-06-24 08:16:30|1154.51|1149.11|1154.64|1149.24|1154.75|1149.35|1154.51|1149.11|28
1656058600000|2022-06-24 08:16:40|1154.66|1149.26|1154.52|1149.12|1154.7|1149.3|1154.43|1149.03|31
1656058610000|2022-06-24 08:16:50|1154.54|1149.14|1154.54|1149.14|1154.56|1149.16|1154.44|1149.04|28
1656058620000|2022-06-24 08:17:00|1154.55|1149.15|1154.71|1149.31|1155.04|1149.64|1154.55|1149.15|27
1656058630000|2022-06-24 08:17:10|1154.74|1149.34|1154.79|1149.39|1154.9|1149.5|1154.67|1149.27|28
1656058640000|2022-06-24 08:17:20|1154.77|1149.37|1155.18|1149.78|1155.24|1149.84|1154.77|1149.37|32
1656058650000|2022-06-24 08:17:30|1155.21|1149.81|1155.93|1150.53|1155.96|1150.56|1155.21|1149.81|29
1656058660000|2022-06-24 08:17:40|1155.92|1150.52|1156.2|1150.8|1156.2|1150.8|1155.85|1150.45|27
1656058670000|2022-06-24 08:17:50|1156.22|1150.82|1156.74|1151.34|1157.07|1151.67|1156.2|1150.8|27
1656058680000|2022-06-24 08:18:00|1156.85|1151.45|1156.71|1151.31|1157.13|1151.73|1156.65|1151.25|35
1656058690000|2022-06-24 08:18:10|1156.82|1151.42|1156.45|1151.05|1156.87|1151.47|1156.39|1150.99|35
1656058700000|2022-06-24 08:18:20|1156.44|1151.04|1155.91|1150.51|1156.51|1151.11|1155.69|1150.29|31
1656058710000|2022-06-24 08:18:30|1155.94|1150.54|1156|1150.6|1156.22|1150.82|1155.89|1150.49|35
1656058720000|2022-06-24 08:18:40|1156.02|1150.62|1155.97|1150.57|1156.24|1150.84|1155.9|1150.5|35
1656058730000|2022-06-24 08:18:50|1155.85|1150.45|1155.79|1150.39|1155.89|1150.49|1155.7|1150.3|35
1656058740000|2022-06-24 08:19:00|1155.7|1150.3|1155.79|1150.39|1155.83|1150.43|1155.65|1150.25|24
1656058750000|2022-06-24 08:19:10|1155.76|1150.36|1156.06|1150.66|1156.07|1150.67|1155.7|1150.3|32
1656058760000|2022-06-24 08:19:20|1156.08|1150.68|1156.76|1151.36|1156.82|1151.42|1156.03|1150.63|31
1656058770000|2022-06-24 08:19:30|1156.8|1151.4|1156.24|1150.84|1156.85|1151.45|1156.19|1150.79|32
1656058780000|2022-06-24 08:19:40|1156.27|1150.87|1156.08|1150.68|1156.34|1150.94|1155.93|1150.53|33
1656058790000|2022-06-24 08:19:50|1156.04|1150.64|1156.04|1150.64|1156.07|1150.67|1155.91|1150.51|26
1656058800000|2022-06-24 08:20:00|1155.99|1150.59|1156.29|1150.89|1156.44|1151.04|1155.94|1150.54|36
1656058810000|2022-06-24 08:20:10|1156.27|1150.87|1156.27|1150.87|1156.37|1150.97|1156.19|1150.79|25
1656058820000|2022-06-24 08:20:20|1156.16|1150.76|1155.69|1150.29|1156.28|1150.88|1155.66|1150.26|29
1656058830000|2022-06-24 08:20:30|1155.71|1150.31|1155.67|1150.27|1155.76|1150.36|1155.67|1150.27|26
1656058840000|2022-06-24 08:20:40|1155.57|1150.17|1155.85|1150.45|1155.85|1150.45|1155.57|1150.17|28
1656058850000|2022-06-24 08:20:50|1155.73|1150.33|1156.21|1150.81|1156.3|1150.9|1155.73|1150.33|26
1656058860000|2022-06-24 08:21:00|1156.26|1150.86|1155.84|1150.44|1156.26|1150.86|1155.8|1150.4|34
1656058870000|2022-06-24 08:21:10|1155.79|1150.39|1155.33|1149.93|1155.84|1150.44|1155.21|1149.81|36
1656058880000|2022-06-24 08:21:20|1155.29|1149.89|1155.39|1149.99|1155.72|1150.32|1155.28|1149.88|28
1656058890000|2022-06-24 08:21:30|1155.4|1150|1155.17|1149.77|1155.4|1150|1155.07|1149.67|23
1656058900000|2022-06-24 08:21:40|1155.29|1149.89|1155.66|1150.26|1155.79|1150.39|1155.29|1149.89|38
1656058910000|2022-06-24 08:21:50|1155.77|1150.37|1155.64|1150.24|1155.78|1150.38|1155.56|1150.16|30
1656058920000|2022-06-24 08:22:00|1155.67|1150.27|1155.91|1150.51|1155.92|1150.52|1155.48|1150.08|31
1656058930000|2022-06-24 08:22:10|1155.97|1150.57|1155.86|1150.46|1156.85|1151.45|1155.78|1150.38|36
1656058940000|2022-06-24 08:22:20|1155.84|1150.44|1155.52|1150.12|1155.95|1150.55|1155.46|1150.06|27
1656058950000|2022-06-24 08:22:30|1155.51|1150.11|1153.85|1148.45|1155.52|1150.12|1153.85|1148.45|31
1656058960000|2022-06-24 08:22:40|1153.78|1148.38|1153.77|1148.37|1153.82|1148.42|1153.36|1147.96|30
1656058970000|2022-06-24 08:22:50|1153.81|1148.41|1153.46|1148.06|1153.84|1148.44|1153.46|1148.06|31
1656058980000|2022-06-24 08:23:00|1153.45|1148.05|1153.52|1148.12|1153.55|1148.15|1153.21|1147.81|33
1656058990000|2022-06-24 08:23:10|1153.53|1148.13|1152.6|1147.2|1153.64|1148.24|1152.5|1147.1|35
1656059000000|2022-06-24 08:23:20|1152.57|1147.17|1151.92|1146.52|1152.57|1147.17|1151.56|1146.16|31
1656059010000|2022-06-24 08:23:30|1152.01|1146.61|1152.16|1146.76|1152.17|1146.77|1152|1146.6|36
1656059020000|2022-06-24 08:23:40|1152.14|1146.74|1151.78|1146.38|1152.28|1146.88|1151.73|1146.33|35
1656059030000|2022-06-24 08:23:50|1151.77|1146.37|1151.67|1146.27|1151.82|1146.42|1151.59|1146.19|36
1656059040000|2022-06-24 08:24:00|1151.65|1146.25|1151.32|1145.92|1151.88|1146.48|1151.32|1145.92|33
1656059050000|2022-06-24 08:24:10|1151.4|1146|1150.88|1145.48|1151.42|1146.02|1150.73|1145.33|34
1656059060000|2022-06-24 08:24:20|1150.82|1145.42|1151.24|1145.84|1151.34|1145.94|1150.76|1145.36|31
1656059070000|2022-06-24 08:24:30|1151.25|1145.85|1150.85|1145.45|1151.25|1145.85|1150.81|1145.41|37
1656059080000|2022-06-24 08:24:40|1150.88|1145.48|1150.97|1145.57|1150.97|1145.57|1150.41|1145.01|35
1656059090000|2022-06-24 08:24:50|1150.98|1145.58|1151.39|1145.99|1151.6|1146.2|1150.88|1145.48|32
1656059100000|2022-06-24 08:25:00|1151.41|1146.01|1150.85|1145.45|1151.49|1146.09|1150.84|1145.44|32
1656059110000|2022-06-24 08:25:10|1150.8|1145.4|1150.92|1145.52|1150.96|1145.56|1150.6|1145.2|30
1656059120000|2022-06-24 08:25:20|1150.86|1145.46|1151.19|1145.79|1151.23|1145.83|1150.82|1145.42|33
1656059130000|2022-06-24 08:25:30|1151.2|1145.8|1151.25|1145.85|1151.33|1145.93|1151.2|1145.8|30
1656059140000|2022-06-24 08:25:40|1151.21|1145.81|1151.21|1145.81|1151.37|1145.97|1151.2|1145.8|30
1656059150000|2022-06-24 08:25:50|1151.23|1145.83|1150.87|1145.47|1151.33|1145.93|1150.83|1145.43|32
1656059160000|2022-06-24 08:26:00|1150.86|1145.46|1151.32|1145.92|1151.49|1146.09|1150.76|1145.36|34
1656059170000|2022-06-24 08:26:10|1151.3|1145.9|1150.76|1145.36|1151.32|1145.92|1150.74|1145.34|28
1656059180000|2022-06-24 08:26:20|1150.83|1145.43|1151.01|1145.61|1151.1|1145.7|1150.8|1145.4|25
1656059190000|2022-06-24 08:26:30|1151.12|1145.72|1151.07|1145.67|1151.21|1145.81|1151.04|1145.64|25
1656059200000|2022-06-24 08:26:40|1151.08|1145.68|1150.71|1145.31|1151.08|1145.68|1150.71|1145.31|21
1656059210000|2022-06-24 08:26:50|1150.78|1145.38|1150.61|1145.21|1150.9|1145.5|1150.56|1145.16|32
1656059220000|2022-06-24 08:27:00|1150.62|1145.22|1150.23|1144.83|1150.88|1145.48|1150.23|1144.83|34
1656059230000|2022-06-24 08:27:10|1150.46|1145.06|1150.98|1145.58|1151.08|1145.68|1150.41|1145.01|36
1656059240000|2022-06-24 08:27:20|1150.9|1145.5|1151.08|1145.68|1151.24|1145.84|1150.86|1145.46|28
1656059250000|2022-06-24 08:27:30|1151.12|1145.72|1151.73|1146.33|1151.93|1146.53|1151.1|1145.7|33
1656059260000|2022-06-24 08:27:40|1151.76|1146.36|1151.81|1146.41|1152.08|1146.68|1151.59|1146.19|28
1656059270000|2022-06-24 08:27:50|1151.8|1146.4|1151.48|1146.08|1151.9|1146.5|1151.3|1145.9|30
1656059280000|2022-06-24 08:28:00|1151.56|1146.16|1152.29|1146.89|1152.32|1146.92|1151.53|1146.13|34
1656059290000|2022-06-24 08:28:10|1152.3|1146.9|1152.92|1147.52|1153.3|1147.9|1152.3|1146.9|29
1656059300000|2022-06-24 08:28:20|1152.89|1147.49|1152.95|1147.55|1152.95|1147.55|1152.21|1146.81|30
1656059310000|2022-06-24 08:28:30|1153.17|1147.77|1152.82|1147.42|1153.7|1148.3|1152.79|1147.39|31
1656059320000|2022-06-24 08:28:40|1152.81|1147.41|1153.1|1147.7|1153.24|1147.84|1152.81|1147.41|32
1656059330000|2022-06-24 08:28:50|1153.12|1147.72|1152.51|1147.11|1153.12|1147.72|1152.51|1147.11|36
1656059340000|2022-06-24 08:29:00|1152.48|1147.08|1152.66|1147.26|1152.94|1147.54|1152.46|1147.06|35
1656059350000|2022-06-24 08:29:10|1152.68|1147.28|1152.45|1147.05|1152.68|1147.28|1152.15|1146.75|32
1656059360000|2022-06-24 08:29:20|1152.55|1147.15|1152.34|1146.94|1152.58|1147.18|1152.32|1146.92|28
1656059370000|2022-06-24 08:29:30|1152.37|1146.97|1151.76|1146.36|1152.39|1146.99|1151.76|1146.36|24
1656059380000|2022-06-24 08:29:40|1151.74|1146.34|1151.84|1146.44|1151.84|1146.44|1151.49|1146.09|25
1656059390000|2022-06-24 08:29:50|1151.8|1146.4|1152.49|1147.09|1152.74|1147.34|1151.8|1146.4|33
1656059400000|2022-06-24 08:30:00|1152.45|1147.05|1152.13|1146.73|1152.81|1147.41|1152.13|1146.73|37
1656059410000|2022-06-24 08:30:10|1151.95|1146.55|1151.68|1146.28|1152.05|1146.65|1151.68|1146.28|36
1656059420000|2022-06-24 08:30:20|1151.47|1146.07|1151.44|1146.04|1151.57|1146.17|1151.26|1145.86|30
1656059430000|2022-06-24 08:30:30|1151.42|1146.02|1151.21|1145.81|1151.42|1146.02|1151.19|1145.79|26
1656059440000|2022-06-24 08:30:40|1151.2|1145.8|1151.07|1145.67|1151.2|1145.8|1150.91|1145.51|24
1656059450000|2022-06-24 08:30:50|1151.05|1145.65|1151.67|1146.27|1151.67|1146.27|1150.99|1145.59|30
1656059460000|2022-06-24 08:31:00|1151.6|1146.2|1151.88|1146.48|1151.94|1146.54|1151.56|1146.16|33
1656059470000|2022-06-24 08:31:10|1151.86|1146.46|1151.34|1145.94|1151.99|1146.59|1151.34|1145.94|31
1656059480000|2022-06-24 08:31:20|1151.28|1145.88|1151|1145.6|1151.42|1146.02|1150.97|1145.57|35
1656059490000|2022-06-24 08:31:30|1150.99|1145.59|1151.41|1146.01|1151.44|1146.04|1150.99|1145.59|30
1656059500000|2022-06-24 08:31:40|1151.48|1146.08|1152.01|1146.61|1152.14|1146.74|1151.48|1146.08|37
1656059510000|2022-06-24 08:31:50|1151.96|1146.56|1152.08|1146.68|1152.12|1146.72|1151.78|1146.38|33
1656059520000|2022-06-24 08:32:00|1152.2|1146.8|1152.49|1147.09|1152.79|1147.39|1152.17|1146.77|35
1656059530000|2022-06-24 08:32:10|1152.48|1147.08|1152.21|1146.81|1152.84|1147.44|1152.21|1146.81|34
1656059540000|2022-06-24 08:32:20|1152.08|1146.68|1151.89|1146.49|1152.08|1146.68|1151.75|1146.35|28
1656059550000|2022-06-24 08:32:30|1151.88|1146.48|1152.21|1146.81|1152.54|1147.14|1151.88|1146.48|38
1656059560000|2022-06-24 08:32:40|1152.19|1146.79|1152.5|1147.1|1152.64|1147.24|1152.15|1146.75|31
1656059570000|2022-06-24 08:32:50|1152.54|1147.14|1152.63|1147.23|1152.67|1147.27|1152.52|1147.12|29
1656059580000|2022-06-24 08:33:00|1152.65|1147.25|1152.7|1147.3|1152.81|1147.41|1152.62|1147.22|28
1656059590000|2022-06-24 08:33:10|1152.71|1147.31|1152.69|1147.29|1152.79|1147.39|1152.39|1146.99|33
1656059600000|2022-06-24 08:33:20|1152.71|1147.31|1153.27|1147.87|1153.27|1147.87|1152.64|1147.24|24
1656059610000|2022-06-24 08:33:30|1153.24|1147.84|1153.15|1147.75|1153.82|1148.42|1153.15|1147.75|23
1656059620000|2022-06-24 08:33:40|1153.12|1147.72|1153.44|1148.04|1153.44|1148.04|1153.02|1147.62|32
1656059630000|2022-06-24 08:33:50|1153.45|1148.05|1153.61|1148.21|1154.13|1148.73|1153.45|1148.05|31
1656059640000|2022-06-24 08:34:00|1153.63|1148.23|1153.54|1148.14|1153.8|1148.4|1153.35|1147.95|38
1656059650000|2022-06-24 08:34:10|1153.65|1148.25|1154.05|1148.65|1154.28|1148.88|1153.65|1148.25|32
1656059660000|2022-06-24 08:34:20|1154.25|1148.85|1153.57|1148.17|1154.28|1148.88|1153.17|1147.77|38
1656059670000|2022-06-24 08:34:30|1153.59|1148.19|1155.13|1149.73|1155.16|1149.76|1153.52|1148.12|33
1656059680000|2022-06-24 08:34:40|1155.07|1149.67|1155.6|1150.2|1155.98|1150.58|1154.97|1149.57|35
1656059690000|2022-06-24 08:34:50|1155.58|1150.18|1156.55|1151.15|1156.55|1151.15|1155.56|1150.16|37
1656059700000|2022-06-24 08:35:00|1156.51|1151.11|1158.15|1152.75|1158.57|1153.17|1156.3|1150.9|37
1656059710000|2022-06-24 08:35:10|1158.14|1152.74|1157.52|1152.12|1158.22|1152.82|1156.92|1151.52|32
1656059720000|2022-06-24 08:35:20|1157.74|1152.34|1156.63|1151.23|1157.95|1152.55|1156.56|1151.16|39
1656059730000|2022-06-24 08:35:30|1156.65|1151.25|1156.94|1151.54|1157.13|1151.73|1156.59|1151.19|37
1656059740000|2022-06-24 08:35:40|1156.9|1151.5|1156.18|1150.78|1157.35|1151.95|1156.17|1150.77|39
1656059750000|2022-06-24 08:35:50|1156.19|1150.79|1155.9|1150.5|1156.29|1150.89|1155.9|1150.5|36
1656059760000|2022-06-24 08:36:00|1155.84|1150.44|1155.52|1150.12|1155.86|1150.46|1155.35|1149.95|32
1656059770000|2022-06-24 08:36:10|1155.58|1150.18|1155.87|1150.47|1156.73|1151.33|1155.46|1150.06|35
1656059780000|2022-06-24 08:36:20|1155.91|1150.51|1156.44|1151.04|1156.44|1151.04|1155.58|1150.18|35
1656059790000|2022-06-24 08:36:30|1156.52|1151.12|1156.47|1151.07|1156.95|1151.55|1156.41|1151.01|34
1656059800000|2022-06-24 08:36:40|1156.46|1151.06|1156.89|1151.49|1156.99|1151.59|1156.43|1151.03|36
1656059810000|2022-06-24 08:36:50|1156.94|1151.54|1157.08|1151.68|1157.12|1151.72|1156.62|1151.22|36
1656059820000|2022-06-24 08:37:00|1157.1|1151.7|1157.09|1151.69|1157.49|1152.09|1157.09|1151.69|34
1656059830000|2022-06-24 08:37:10|1157.03|1151.63|1157.08|1151.68|1157.14|1151.74|1156.94|1151.54|32
1656059840000|2022-06-24 08:37:20|1157.07|1151.67|1156.13|1150.73|1157.08|1151.68|1156.1|1150.7|33
1656059850000|2022-06-24 08:37:30|1156.14|1150.74|1156.68|1151.28|1156.68|1151.28|1155.98|1150.58|37
1656059860000|2022-06-24 08:37:40|1156.6|1151.2|1156.76|1151.36|1156.89|1151.49|1156.51|1151.11|28
1656059870000|2022-06-24 08:37:50|1156.74|1151.34|1156.14|1150.74|1156.75|1151.35|1156.09|1150.69|30
1656059880000|2022-06-24 08:38:00|1156.11|1150.71|1156.29|1150.89|1156.34|1150.94|1156.05|1150.65|32
1656059890000|2022-06-24 08:38:10|1156.38|1150.98|1156.83|1151.43|1157.13|1151.73|1156.38|1150.98|35
1656059900000|2022-06-24 08:38:20|1156.82|1151.42|1156.32|1150.92|1156.82|1151.42|1156.18|1150.78|34
1656059910000|2022-06-24 08:38:30|1156.35|1150.95|1156.73|1151.33|1156.9|1151.5|1156.26|1150.86|34
1656059920000|2022-06-24 08:38:40|1156.76|1151.36|1156.27|1150.87|1156.76|1151.36|1156.22|1150.82|34
1656059930000|2022-06-24 08:38:50|1156.29|1150.89|1156.73|1151.33|1156.8|1151.4|1156.29|1150.89|31
1656059940000|2022-06-24 08:39:00|1156.64|1151.24|1156.98|1151.58|1156.98|1151.58|1156.32|1150.92|34
1656059950000|2022-06-24 08:39:10|1156.95|1151.55|1157.78|1152.38|1157.78|1152.38|1156.89|1151.49|34
1656059960000|2022-06-24 08:39:20|1157.79|1152.39|1158.37|1152.97|1158.67|1153.27|1157.78|1152.38|36
1656059970000|2022-06-24 08:39:30|1158.16|1152.76|1158.86|1153.46|1158.86|1153.46|1157.88|1152.48|35
1656059980000|2022-06-24 08:39:40|1158.83|1153.43|1160.19|1154.79|1160.19|1154.79|1158.59|1153.19|37
1656059990000|2022-06-24 08:39:50|1159.96|1154.56|1159.69|1154.29|1160.99|1155.59|1159.69|1154.29|38
1656060000000|2022-06-24 08:40:00|1159.68|1154.28|1160.07|1154.67|1160.58|1155.18|1159.68|1154.28|36
1656060010000|2022-06-24 08:40:10|1159.87|1154.47|1160.47|1155.07|1160.9|1155.5|1159.69|1154.29|35
1656060020000|2022-06-24 08:40:20|1160.5|1155.1|1160.3|1154.9|1160.5|1155.1|1159.64|1154.24|39
1656060030000|2022-06-24 08:40:30|1160.31|1154.91|1160.16|1154.76|1160.67|1155.27|1160.14|1154.74|34
1656060040000|2022-06-24 08:40:40|1160.23|1154.83|1160.04|1154.64|1160.44|1155.04|1159.98|1154.58|26
1656060050000|2022-06-24 08:40:50|1160.01|1154.61|1159.41|1154.01|1160.05|1154.65|1159.38|1153.98|30
1656060060000|2022-06-24 08:41:00|1159.38|1153.98|1159.14|1153.74|1159.38|1153.98|1159.14|1153.74|31
1656060070000|2022-06-24 08:41:10|1159.15|1153.75|1159.25|1153.85|1159.64|1154.24|1159.09|1153.69|33
1656060080000|2022-06-24 08:41:20|1159.26|1153.86|1158.79|1153.39|1159.26|1153.86|1158.65|1153.25|34
1656060090000|2022-06-24 08:41:30|1158.78|1153.38|1158.69|1153.29|1158.8|1153.4|1158.58|1153.18|31
1656060100000|2022-06-24 08:41:40|1158.71|1153.31|1158.86|1153.46|1158.98|1153.58|1158.64|1153.24|32
1656060110000|2022-06-24 08:41:50|1158.84|1153.44|1158.71|1153.31|1158.85|1153.45|1158.68|1153.28|33
1656060120000|2022-06-24 08:42:00|1158.64|1153.24|1158.63|1153.23|1158.79|1153.39|1158.58|1153.18|31
1656060130000|2022-06-24 08:42:10|1158.68|1153.28|1158.96|1153.56|1158.99|1153.59|1158.21|1152.81|34
1656060140000|2022-06-24 08:42:20|1158.91|1153.51|1159.45|1154.05|1159.56|1154.16|1158.86|1153.46|26
1656060150000|2022-06-24 08:42:30|1159.32|1153.92|1159.17|1153.77|1159.36|1153.96|1159.13|1153.73|29
1656060160000|2022-06-24 08:42:40|1159.2|1153.8|1159.4|1154|1159.41|1154.01|1159.12|1153.72|32
1656060170000|2022-06-24 08:42:50|1159.41|1154.01|1159.65|1154.25|1160.01|1154.61|1159.33|1153.93|34
1656060180000|2022-06-24 08:43:00|1159.62|1154.22|1159.48|1154.08|1160.06|1154.66|1159.45|1154.05|35
1656060190000|2022-06-24 08:43:10|1159.43|1154.03|1159.01|1153.61|1159.54|1154.14|1159.01|1153.61|36
1656060200000|2022-06-24 08:43:20|1159|1153.6|1159.83|1154.43|1159.83|1154.43|1158.97|1153.57|36
1656060210000|2022-06-24 08:43:30|1159.8|1154.4|1159.71|1154.31|1159.81|1154.41|1159.38|1153.98|33
1656060220000|2022-06-24 08:43:40|1159.72|1154.32|1159.97|1154.57|1159.97|1154.57|1159.62|1154.22|34
1656060230000|2022-06-24 08:43:50|1159.93|1154.53|1159.41|1154.01|1159.95|1154.55|1159.28|1153.88|33
1656060240000|2022-06-24 08:44:00|1159.43|1154.03|1159.54|1154.14|1159.86|1154.46|1159.41|1154.01|32
1656060250000|2022-06-24 08:44:10|1159.61|1154.21|1158.76|1153.36|1159.72|1154.32|1158.76|1153.36|31
1656060260000|2022-06-24 08:44:20|1158.75|1153.35|1158.76|1153.36|1159.07|1153.67|1158.45|1153.05|30
1656060270000|2022-06-24 08:44:30|1158.74|1153.34|1158.93|1153.53|1158.94|1153.54|1158.67|1153.27|33
1656060280000|2022-06-24 08:44:40|1158.81|1153.41|1159.13|1153.73|1159.16|1153.76|1158.8|1153.4|31
1656060290000|2022-06-24 08:44:50|1159.14|1153.74|1158.79|1153.39|1159.2|1153.8|1158.78|1153.38|22
1656060300000|2022-06-24 08:45:00|1158.92|1153.52|1158.84|1153.44|1159.2|1153.8|1158.84|1153.44|34
1656060310000|2022-06-24 08:45:10|1158.81|1153.41|1158.55|1153.15|1158.81|1153.41|1158.13|1152.73|33
1656060320000|2022-06-24 08:45:20|1158.58|1153.18|1158.82|1153.42|1158.82|1153.42|1158.43|1153.03|26
1656060330000|2022-06-24 08:45:30|1158.85|1153.45|1158.56|1153.16|1158.96|1153.56|1158.48|1153.08|25
1656060340000|2022-06-24 08:45:40|1158.61|1153.21|1158.41|1153.01|1158.64|1153.24|1158.16|1152.76|35
1656060350000|2022-06-24 08:45:50|1158.42|1153.02|1158.76|1153.36|1158.87|1153.47|1158.33|1152.93|30
1656060360000|2022-06-24 08:46:00|1158.71|1153.31|1158.09|1152.69|1158.71|1153.31|1157.95|1152.55|30
1656060370000|2022-06-24 08:46:10|1158.07|1152.67|1158.5|1153.1|1158.5|1153.1|1157.9|1152.5|31
1656060380000|2022-06-24 08:46:20|1158.42|1153.02|1158.23|1152.83|1158.58|1153.18|1158.23|1152.83|31
1656060390000|2022-06-24 08:46:30|1158.27|1152.87|1158.59|1153.19|1158.59|1153.19|1158.08|1152.68|32
1656060400000|2022-06-24 08:46:40|1158.5|1153.1|1159.57|1154.17|1159.7|1154.3|1158.5|1153.1|34
1656060410000|2022-06-24 08:46:50|1159.94|1154.54|1159.91|1154.51|1160.17|1154.77|1159.68|1154.28|30
1656060420000|2022-06-24 08:47:00|1159.85|1154.45|1161.21|1155.81|1161.21|1155.81|1159.85|1154.45|29
1656060430000|2022-06-24 08:47:10|1161.34|1155.94|1161.68|1156.28|1163.61|1158.21|1161.34|1155.94|39
1656060440000|2022-06-24 08:47:20|1161.62|1156.22|1162.35|1156.95|1162.35|1156.95|1161.51|1156.11|38
1656060450000|2022-06-24 08:47:30|1162.37|1156.97|1161.49|1156.09|1162.37|1156.97|1161.41|1156.01|34
1656060460000|2022-06-24 08:47:40|1161.51|1156.11|1162.15|1156.75|1162.15|1156.75|1161.3|1155.9|36
1656060470000|2022-06-24 08:47:50|1162.25|1156.85|1162.17|1156.77|1162.67|1157.27|1161.94|1156.54|36
1656060480000|2022-06-24 08:48:00|1162.45|1157.05|1161.93|1156.53|1162.72|1157.32|1161.93|1156.53|37
1656060490000|2022-06-24 08:48:10|1161.83|1156.43|1161.47|1156.07|1162.3|1156.9|1161.45|1156.05|32
1656060500000|2022-06-24 08:48:20|1161.48|1156.08|1161.66|1156.26|1161.66|1156.26|1161.25|1155.85|30
1656060510000|2022-06-24 08:48:30|1161.64|1156.24|1161.56|1156.16|1161.65|1156.25|1161.42|1156.02|27
1656060520000|2022-06-24 08:48:40|1161.57|1156.17|1160.82|1155.42|1161.68|1156.28|1160.82|1155.42|29
1656060530000|2022-06-24 08:48:50|1160.88|1155.48|1160.65|1155.25|1161|1155.6|1160.63|1155.23|36
1656060540000|2022-06-24 08:49:00|1160.61|1155.21|1160.66|1155.26|1160.77|1155.37|1160.37|1154.97|36
1656060550000|2022-06-24 08:49:10|1160.67|1155.27|1160.67|1155.27|1160.76|1155.36|1160.52|1155.12|30
1656060560000|2022-06-24 08:49:20|1160.66|1155.26|1160.07|1154.67|1160.66|1155.26|1159.9|1154.5|28
1656060570000|2022-06-24 08:49:30|1160.03|1154.63|1160.01|1154.61|1160.31|1154.91|1159.8|1154.4|33
1656060580000|2022-06-24 08:49:40|1159.99|1154.59|1159.5|1154.1|1160.3|1154.9|1159.48|1154.08|33
1656060590000|2022-06-24 08:49:50|1159.38|1153.98|1159.51|1154.11|1159.53|1154.13|1159.32|1153.92|30
1656060600000|2022-06-24 08:50:00|1159.48|1154.08|1159.69|1154.29|1159.69|1154.29|1159.28|1153.88|27
1656060610000|2022-06-24 08:50:10|1159.81|1154.41|1160.02|1154.62|1160.11|1154.71|1159.81|1154.41|30
1656060620000|2022-06-24 08:50:20|1159.95|1154.55|1160.02|1154.62|1160.03|1154.63|1159.72|1154.32|32
1656060630000|2022-06-24 08:50:30|1160.05|1154.65|1159.62|1154.22|1160.05|1154.65|1159.61|1154.21|34
1656060640000|2022-06-24 08:50:40|1159.63|1154.23|1160.01|1154.61|1160.16|1154.76|1159.59|1154.19|29
1656060650000|2022-06-24 08:50:50|1159.99|1154.59|1159.57|1154.17|1160.21|1154.81|1159.57|1154.17|37
1656060660000|2022-06-24 08:51:00|1159.59|1154.19|1159.51|1154.11|1159.59|1154.19|1159.43|1154.03|18
1656060670000|2022-06-24 08:51:10|1159.52|1154.12|1158.06|1152.66|1159.53|1154.13|1158.06|1152.66|28
1656060680000|2022-06-24 08:51:20|1158.35|1152.95|1158.38|1152.98|1158.48|1153.08|1157.97|1152.57|32
1656060690000|2022-06-24 08:51:30|1158.4|1153|1158.1|1152.7|1158.44|1153.04|1158.1|1152.7|36
1656060700000|2022-06-24 08:51:40|1158.11|1152.71|1158.48|1153.08|1158.57|1153.17|1158.06|1152.66|34
1656060710000|2022-06-24 08:51:50|1158.45|1153.05|1158.24|1152.84|1158.59|1153.19|1158.03|1152.63|32
1656060720000|2022-06-24 08:52:00|1158.25|1152.85|1158.14|1152.74|1158.39|1152.99|1158.01|1152.61|37
1656060730000|2022-06-24 08:52:10|1158.12|1152.72|1158.16|1152.76|1158.22|1152.82|1158.1|1152.7|23
1656060740000|2022-06-24 08:52:20|1158.15|1152.75|1158.18|1152.78|1158.24|1152.84|1158.11|1152.71|29
1656060750000|2022-06-24 08:52:30|1158.1|1152.7|1158.53|1153.13|1158.74|1153.34|1158.1|1152.7|33
1656060760000|2022-06-24 08:52:40|1158.52|1153.12|1158.66|1153.26|1158.66|1153.26|1158.51|1153.11|36
1656060770000|2022-06-24 08:52:50|1158.67|1153.27|1159.44|1154.04|1159.44|1154.04|1158.64|1153.24|34
1656060780000|2022-06-24 08:53:00|1159.6|1154.2|1159.36|1153.96|1159.93|1154.53|1159.32|1153.92|30
1656060790000|2022-06-24 08:53:10|1159.49|1154.09|1159.94|1154.54|1159.94|1154.54|1159.49|1154.09|33
1656060800000|2022-06-24 08:53:20|1159.92|1154.52|1160.31|1154.91|1160.53|1155.13|1159.92|1154.52|30
1656060810000|2022-06-24 08:53:30|1160.3|1154.9|1160.27|1154.87|1160.4|1155|1159.77|1154.37|31
1656060820000|2022-06-24 08:53:40|1160.29|1154.89|1161.06|1155.66|1161.06|1155.66|1160.24|1154.84|28
1656060830000|2022-06-24 08:53:50|1161.14|1155.74|1160.65|1155.25|1161.25|1155.85|1160.55|1155.15|37
1656060840000|2022-06-24 08:54:00|1160.67|1155.27|1161.07|1155.67|1161.1|1155.7|1160.67|1155.27|29
1656060850000|2022-06-24 08:54:10|1161.03|1155.63|1161.17|1155.77|1161.22|1155.82|1161.01|1155.61|32
1656060860000|2022-06-24 08:54:20|1161.1|1155.7|1161.16|1155.76|1161.19|1155.79|1161|1155.6|29
1656060870000|2022-06-24 08:54:30|1161.17|1155.77|1161.01|1155.61|1161.27|1155.87|1161.01|1155.61|28
1656060880000|2022-06-24 08:54:40|1161.04|1155.64|1160.9|1155.5|1161.3|1155.9|1160.9|1155.5|35
1656060890000|2022-06-24 08:54:50|1160.85|1155.45|1160.43|1155.03|1160.97|1155.57|1160.4|1155|30
1656060900000|2022-06-24 08:55:00|1160.4|1155|1160.18|1154.78|1160.48|1155.08|1160.15|1154.75|21
1656060910000|2022-06-24 08:55:10|1160.13|1154.73|1160.6|1155.2|1160.62|1155.22|1160.13|1154.73|24
1656060920000|2022-06-24 08:55:20|1160.55|1155.15|1160.76|1155.36|1160.8|1155.4|1160.55|1155.15|31
1656060930000|2022-06-24 08:55:30|1160.63|1155.23|1161|1155.6|1161|1155.6|1160.23|1154.83|35
1656060940000|2022-06-24 08:55:40|1160.87|1155.47|1161.44|1156.04|1161.48|1156.08|1160.82|1155.42|31
1656060950000|2022-06-24 08:55:50|1161.38|1155.98|1161.44|1156.04|1161.48|1156.08|1161.19|1155.79|30
1656060960000|2022-06-24 08:56:00|1161.47|1156.07|1161.45|1156.05|1162.04|1156.64|1161.42|1156.02|34
1656060970000|2022-06-24 08:56:10|1161.65|1156.25|1161.18|1155.78|1161.73|1156.33|1161.11|1155.71|31
1656060980000|2022-06-24 08:56:20|1161.46|1156.06|1161.72|1156.32|1161.77|1156.37|1161.38|1155.98|30
1656060990000|2022-06-24 08:56:30|1161.71|1156.31|1162.19|1156.79|1162.24|1156.84|1161.71|1156.31|23
1656061000000|2022-06-24 08:56:40|1162.23|1156.83|1162.12|1156.72|1162.23|1156.83|1161.73|1156.33|34
1656061010000|2022-06-24 08:56:50|1162.1|1156.7|1162.12|1156.72|1162.25|1156.85|1161.97|1156.57|25
1656061020000|2022-06-24 08:57:00|1162.11|1156.71|1161.49|1156.09|1162.18|1156.78|1161.36|1155.96|33
1656061030000|2022-06-24 08:57:10|1161.6|1156.2|1162.06|1156.66|1162.09|1156.69|1161.58|1156.18|31
1656061040000|2022-06-24 08:57:20|1162.1|1156.7|1162.04|1156.64|1162.19|1156.79|1161.92|1156.52|30
1656061050000|2022-06-24 08:57:30|1162|1156.6|1163.49|1158.09|1163.8|1158.4|1161.92|1156.52|40
1656061060000|2022-06-24 08:57:40|1163.41|1158.01|1163.56|1158.16|1163.73|1158.33|1163.23|1157.83|34
1656061070000|2022-06-24 08:57:50|1163.53|1158.13|1162.78|1157.38|1163.56|1158.16|1162.76|1157.36|34
1656061080000|2022-06-24 08:58:00|1162.8|1157.4|1162.64|1157.24|1162.94|1157.54|1162.39|1156.99|30
1656061090000|2022-06-24 08:58:10|1162.65|1157.25|1161.97|1156.57|1162.67|1157.27|1161.84|1156.44|34
1656061100000|2022-06-24 08:58:20|1161.99|1156.59|1161.81|1156.41|1161.99|1156.59|1161.41|1156.01|35
1656061110000|2022-06-24 08:58:30|1161.8|1156.4|1161.41|1156.01|1161.81|1156.41|1161.41|1156.01|28
1656061120000|2022-06-24 08:58:40|1161.4|1156|1160.85|1155.45|1161.4|1156|1160.85|1155.45|33
1656061130000|2022-06-24 08:58:50|1160.82|1155.42|1160.87|1155.47|1161.13|1155.73|1160.71|1155.31|29
1656061140000|2022-06-24 08:59:00|1160.91|1155.51|1160.7|1155.3|1161.05|1155.65|1160.63|1155.23|32
1656061150000|2022-06-24 08:59:10|1160.71|1155.31|1161.23|1155.83|1161.23|1155.83|1160.64|1155.24|35
1656061160000|2022-06-24 08:59:20|1161.16|1155.76|1160.86|1155.46|1161.17|1155.77|1160.75|1155.35|27
1656061170000|2022-06-24 08:59:30|1160.98|1155.58|1161.2|1155.8|1161.2|1155.8|1160.81|1155.41|26
1656061180000|2022-06-24 08:59:40|1161.24|1155.84|1161.41|1156.01|1161.6|1156.2|1161.24|1155.84|31
1656061190000|2022-06-24 08:59:50|1161.35|1155.95|1161.19|1155.79|1161.41|1156.01|1161.19|1155.79|25
1656061200000|2022-06-24 09:00:00|1161.18|1155.78|1161.42|1156.02|1161.46|1156.06|1161.1|1155.7|33
1656061210000|2022-06-24 09:00:10|1161.36|1155.96|1161.37|1155.97|1161.38|1155.98|1161.01|1155.61|30
1656061220000|2022-06-24 09:00:20|1161.27|1155.87|1161.09|1155.69|1161.31|1155.91|1161.09|1155.69|25
1656061230000|2022-06-24 09:00:30|1161.11|1155.71|1161.71|1156.31|1161.71|1156.31|1161.11|1155.71|23
1656061240000|2022-06-24 09:00:40|1161.76|1156.36|1162.2|1156.8|1162.4|1157|1161.46|1156.06|29
1656061250000|2022-06-24 09:00:50|1162.18|1156.78|1162.14|1156.74|1162.64|1157.24|1162.08|1156.68|35
1656061260000|2022-06-24 09:01:00|1162.16|1156.76|1161.84|1156.44|1162.45|1157.05|1161.68|1156.28|37
1656061270000|2022-06-24 09:01:10|1161.75|1156.35|1162.32|1156.92|1162.33|1156.93|1161.75|1156.35|30
1656061280000|2022-06-24 09:01:20|1162.26|1156.86|1161.94|1156.54|1162.26|1156.86|1161.78|1156.38|32
1656061290000|2022-06-24 09:01:30|1161.92|1156.52|1162.15|1156.75|1162.29|1156.89|1161.91|1156.51|32
1656061300000|2022-06-24 09:01:40|1162.23|1156.83|1162.37|1156.97|1162.8|1157.4|1162.15|1156.75|27
1656061310000|2022-06-24 09:01:50|1162.39|1156.99|1162.53|1157.13|1162.79|1157.39|1162.39|1156.99|30
1656061320000|2022-06-24 09:02:00|1162.47|1157.07|1162.21|1156.81|1162.51|1157.11|1162.14|1156.74|28
1656061330000|2022-06-24 09:02:10|1162.2|1156.8|1162.24|1156.84|1162.36|1156.96|1162.16|1156.76|29
1656061340000|2022-06-24 09:02:20|1162.36|1156.96|1162.65|1157.25|1162.65|1157.25|1162.25|1156.85|24
1656061350000|2022-06-24 09:02:30|1162.66|1157.26|1162.08|1156.68|1162.94|1157.54|1162.08|1156.68|34
1656061360000|2022-06-24 09:02:40|1162.01|1156.61|1162.34|1156.94|1162.35|1156.95|1162.01|1156.61|28
1656061370000|2022-06-24 09:02:50|1162.32|1156.92|1162.21|1156.81|1162.38|1156.98|1162.19|1156.79|27
1656061380000|2022-06-24 09:03:00|1162.2|1156.8|1161.98|1156.58|1162.2|1156.8|1161.86|1156.46|30
1656061390000|2022-06-24 09:03:10|1162.03|1156.63|1161.75|1156.35|1162.03|1156.63|1161.63|1156.23|29
1656061400000|2022-06-24 09:03:20|1161.78|1156.38|1161.27|1155.87|1161.78|1156.38|1161.14|1155.74|34
1656061410000|2022-06-24 09:03:30|1161.29|1155.89|1161.3|1155.9|1161.45|1156.05|1161.19|1155.79|35
1656061420000|2022-06-24 09:03:40|1161.29|1155.89|1161.25|1155.85|1161.65|1156.25|1161.16|1155.76|28
1656061430000|2022-06-24 09:03:50|1161.26|1155.86|1161.41|1156.01|1161.53|1156.13|1161.21|1155.81|29
1656061440000|2022-06-24 09:04:00|1161.4|1156|1160.95|1155.55|1161.4|1156|1160.65|1155.25|31
1656061450000|2022-06-24 09:04:10|1160.86|1155.46|1160.89|1155.49|1160.98|1155.58|1160.81|1155.41|27
1656061460000|2022-06-24 09:04:20|1160.88|1155.48|1160.34|1154.94|1160.88|1155.48|1160.34|1154.94|21
1656061470000|2022-06-24 09:04:30|1160.31|1154.91|1160.48|1155.08|1160.65|1155.25|1160.31|1154.91|23
1656061480000|2022-06-24 09:04:40|1160.54|1155.14|1160.52|1155.12|1160.61|1155.21|1160.47|1155.07|20
1656061490000|2022-06-24 09:04:50|1160.55|1155.15|1160.48|1155.08|1160.62|1155.22|1160.39|1154.99|16
1656061500000|2022-06-24 09:05:00|1160.4|1155|1160.26|1154.86|1160.46|1155.06|1160.12|1154.72|24
1656061510000|2022-06-24 09:05:10|1160.13|1154.73|1159.68|1154.28|1160.3|1154.9|1159.67|1154.27|28
1656061520000|2022-06-24 09:05:20|1159.78|1154.38|1159.43|1154.03|1159.78|1154.38|1159.43|1154.03|26
1656061530000|2022-06-24 09:05:30|1159.65|1154.25|1159.65|1154.25|1159.66|1154.26|1159.33|1153.93|28
1656061540000|2022-06-24 09:05:40|1159.63|1154.23|1159.05|1153.65|1159.72|1154.32|1158.86|1153.46|32
1656061550000|2022-06-24 09:05:50|1159.03|1153.63|1159.42|1154.02|1159.45|1154.05|1158.94|1153.54|27
1656061560000|2022-06-24 09:06:00|1159.44|1154.04|1159.55|1154.15|1159.66|1154.26|1159.44|1154.04|31
1656061570000|2022-06-24 09:06:10|1159.54|1154.14|1159.83|1154.43|1159.92|1154.52|1159.53|1154.13|34
1656061580000|2022-06-24 09:06:20|1159.82|1154.42|1158.97|1153.57|1159.9|1154.5|1158.86|1153.46|28
1656061590000|2022-06-24 09:06:30|1159|1153.6|1159.13|1153.73|1159.33|1153.93|1158.86|1153.46|32
1656061600000|2022-06-24 09:06:40|1159.12|1153.72|1159.65|1154.25|1159.76|1154.36|1159.1|1153.7|33
1656061610000|2022-06-24 09:06:50|1159.6|1154.2|1159.44|1154.04|1159.74|1154.34|1159.43|1154.03|32
1656061620000|2022-06-24 09:07:00|1159.46|1154.06|1159.75|1154.35|1159.76|1154.36|1159.41|1154.01|26
1656061630000|2022-06-24 09:07:10|1159.67|1154.27|1159.55|1154.15|1159.75|1154.35|1159.52|1154.12|29
1656061640000|2022-06-24 09:07:20|1159.61|1154.21|1160.15|1154.75|1160.52|1155.12|1159.56|1154.16|32
1656061650000|2022-06-24 09:07:30|1160.08|1154.68|1160.16|1154.76|1160.16|1154.76|1159.99|1154.59|37
1656061660000|2022-06-24 09:07:40|1160.17|1154.77|1160.08|1154.68|1160.19|1154.79|1159.99|1154.59|31
1656061670000|2022-06-24 09:07:50|1160.07|1154.67|1160.09|1154.69|1160.09|1154.69|1159.58|1154.18|33
1656061680000|2022-06-24 09:08:00|1160.1|1154.7|1160.19|1154.79|1160.19|1154.79|1159.97|1154.57|29
1656061690000|2022-06-24 09:08:10|1160.18|1154.78|1160.12|1154.72|1160.18|1154.78|1160|1154.6|28
1656061700000|2022-06-24 09:08:20|1160.05|1154.65|1159.6|1154.2|1160.12|1154.72|1159.56|1154.16|29
1656061710000|2022-06-24 09:08:30|1159.59|1154.19|1159.72|1154.32|1159.72|1154.32|1159.19|1153.79|33
1656061720000|2022-06-24 09:08:40|1159.75|1154.35|1159.55|1154.15|1159.89|1154.49|1159.55|1154.15|32
1656061730000|2022-06-24 09:08:50|1159.48|1154.08|1159.3|1153.9|1159.49|1154.09|1159.16|1153.76|26
1656061740000|2022-06-24 09:09:00|1159.38|1153.98|1159.57|1154.17|1159.57|1154.17|1159.34|1153.94|21
1656061750000|2022-06-24 09:09:10|1159.58|1154.18|1159.98|1154.58|1160.07|1154.67|1159.52|1154.12|32
1656061760000|2022-06-24 09:09:20|1159.97|1154.57|1159.69|1154.29|1160.03|1154.63|1159.66|1154.26|28
1656061770000|2022-06-24 09:09:30|1159.66|1154.26|1159.84|1154.44|1160.05|1154.65|1159.66|1154.26|27
1656061780000|2022-06-24 09:09:40|1159.77|1154.37|1159.84|1154.44|1159.92|1154.52|1159.77|1154.37|28
1656061790000|2022-06-24 09:09:50|1159.83|1154.43|1159.85|1154.45|1159.89|1154.49|1159.8|1154.4|18
1656061800000|2022-06-24 09:10:00|1159.89|1154.49|1160.26|1154.86|1160.32|1154.92|1159.83|1154.43|30
1656061810000|2022-06-24 09:10:10|1160.25|1154.85|1160.88|1155.48|1160.95|1155.55|1160.24|1154.84|26
1656061820000|2022-06-24 09:10:20|1160.87|1155.47|1160.71|1155.31|1160.96|1155.56|1160.65|1155.25|23
1656061830000|2022-06-24 09:10:30|1160.73|1155.33|1161.04|1155.64|1161.12|1155.72|1160.71|1155.31|31
1656061840000|2022-06-24 09:10:40|1161.05|1155.65|1160.42|1155.02|1161.1|1155.7|1160.39|1154.99|26
1656061850000|2022-06-24 09:10:50|1160.43|1155.03|1160.35|1154.95|1160.48|1155.08|1160.34|1154.94|29
1656061860000|2022-06-24 09:11:00|1160.39|1154.99|1159.73|1154.33|1160.39|1154.99|1159.73|1154.33|25
1656061870000|2022-06-24 09:11:10|1159.68|1154.28|1159.07|1153.67|1159.87|1154.47|1159|1153.6|31
1656061880000|2022-06-24 09:11:20|1159.06|1153.66|1159.07|1153.67|1159.36|1153.96|1158.92|1153.52|34
1656061890000|2022-06-24 09:11:30|1159.03|1153.63|1159.05|1153.65|1159.44|1154.04|1158.97|1153.57|32
1656061900000|2022-06-24 09:11:40|1159.06|1153.66|1159.11|1153.71|1159.18|1153.78|1158.89|1153.49|29
1656061910000|2022-06-24 09:11:50|1159.07|1153.67|1159.18|1153.78|1159.18|1153.78|1158.99|1153.59|26
1656061920000|2022-06-24 09:12:00|1159.1|1153.7|1158.33|1152.93|1159.1|1153.7|1158|1152.6|34
1656061930000|2022-06-24 09:12:10|1158.36|1152.96|1158.12|1152.72|1158.55|1153.15|1158.12|1152.72|36
1656061940000|2022-06-24 09:12:20|1158.06|1152.66|1158.02|1152.62|1158.29|1152.89|1157.93|1152.53|35
1656061950000|2022-06-24 09:12:30|1158.04|1152.64|1158|1152.6|1158.29|1152.89|1157.99|1152.59|30
1656061960000|2022-06-24 09:12:40|1157.98|1152.58|1158.6|1153.2|1158.64|1153.24|1157.98|1152.58|34
1656061970000|2022-06-24 09:12:50|1158.59|1153.19|1158.88|1153.48|1158.98|1153.58|1158.56|1153.16|30
1656061980000|2022-06-24 09:13:00|1158.85|1153.45|1158.55|1153.15|1158.88|1153.48|1158.53|1153.13|26
1656061990000|2022-06-24 09:13:10|1158.57|1153.17|1158.92|1153.52|1158.94|1153.54|1158.56|1153.16|30
1656062000000|2022-06-24 09:13:20|1158.93|1153.53|1158.83|1153.43|1159.02|1153.62|1158.8|1153.4|31
1656062010000|2022-06-24 09:13:30|1158.82|1153.42|1158.96|1153.56|1158.96|1153.56|1158.66|1153.26|30
1656062020000|2022-06-24 09:13:40|1158.93|1153.53|1159.33|1153.93|1159.33|1153.93|1158.82|1153.42|31
1656062030000|2022-06-24 09:13:50|1159.34|1153.94|1159.8|1154.4|1159.84|1154.44|1159.34|1153.94|28
1656062040000|2022-06-24 09:14:00|1159.81|1154.41|1159.13|1153.73|1159.84|1154.44|1159.08|1153.68|30
1656062050000|2022-06-24 09:14:10|1159.16|1153.76|1159.4|1154|1159.9|1154.5|1159.16|1153.76|31
1656062060000|2022-06-24 09:14:20|1159.39|1153.99|1159.83|1154.43|1159.99|1154.59|1159.39|1153.99|30
1656062070000|2022-06-24 09:14:30|1159.82|1154.42|1159.76|1154.36|1159.82|1154.42|1159.68|1154.28|19
1656062080000|2022-06-24 09:14:40|1159.79|1154.39|1158.87|1153.47|1159.84|1154.44|1158.78|1153.38|32
1656062090000|2022-06-24 09:14:50|1158.89|1153.49|1159.15|1153.75|1159.21|1153.81|1158.83|1153.43|26
1656062100000|2022-06-24 09:15:00|1159.18|1153.78|1159.47|1154.07|1159.47|1154.07|1159.1|1153.7|21
1656062110000|2022-06-24 09:15:10|1159.51|1154.11|1158.92|1153.52|1159.59|1154.19|1158.68|1153.28|31
1656062120000|2022-06-24 09:15:20|1158.91|1153.51|1158.41|1153.01|1158.91|1153.51|1158.3|1152.9|34
1656062130000|2022-06-24 09:15:30|1158.6|1153.2|1158.2|1152.8|1158.6|1153.2|1157.9|1152.5|28
1656062140000|2022-06-24 09:15:40|1158.19|1152.79|1156.8|1151.4|1158.19|1152.79|1156.72|1151.32|31
1656062150000|2022-06-24 09:15:50|1156.91|1151.51|1157.32|1151.92|1157.53|1152.13|1156.87|1151.47|34
1656062160000|2022-06-24 09:16:00|1157.16|1151.76|1157.24|1151.84|1157.32|1151.92|1156.95|1151.55|31
1656062170000|2022-06-24 09:16:10|1157.32|1151.92|1157.11|1151.71|1157.59|1152.19|1157.08|1151.68|34
1656062180000|2022-06-24 09:16:20|1157.07|1151.67|1157.53|1152.13|1157.55|1152.15|1157.07|1151.67|34
1656062190000|2022-06-24 09:16:30|1157.46|1152.06|1157.04|1151.64|1157.58|1152.18|1156.95|1151.55|30
1656062200000|2022-06-24 09:16:40|1157.05|1151.65|1156.87|1151.47|1157.21|1151.81|1156.75|1151.35|23
1656062210000|2022-06-24 09:16:50|1156.83|1151.43|1157.12|1151.72|1157.3|1151.9|1156.77|1151.37|31
1656062220000|2022-06-24 09:17:00|1157.2|1151.8|1158.15|1152.75|1158.3|1152.9|1157.06|1151.66|37
1656062230000|2022-06-24 09:17:10|1158.18|1152.78|1157.56|1152.16|1158.25|1152.85|1157.29|1151.89|36
1656062240000|2022-06-24 09:17:20|1157.55|1152.15|1157.53|1152.13|1157.79|1152.39|1157.39|1151.99|34
1656062250000|2022-06-24 09:17:30|1157.52|1152.12|1157.9|1152.5|1158|1152.6|1157.35|1151.95|35
1656062260000|2022-06-24 09:17:40|1157.84|1152.44|1157.79|1152.39|1157.84|1152.44|1157.54|1152.14|33
1656062270000|2022-06-24 09:17:50|1157.72|1152.32|1157.24|1151.84|1157.77|1152.37|1157.22|1151.82|25
1656062280000|2022-06-24 09:18:00|1157.27|1151.87|1157.64|1152.24|1157.64|1152.24|1157.27|1151.87|34
1656062290000|2022-06-24 09:18:10|1157.62|1152.22|1157.48|1152.08|1157.8|1152.4|1157.45|1152.05|29
1656062300000|2022-06-24 09:18:20|1157.45|1152.05|1157.01|1151.61|1157.56|1152.16|1157.01|1151.61|32
1656062310000|2022-06-24 09:18:30|1157.03|1151.63|1156.11|1150.71|1157.03|1151.63|1156.11|1150.71|37
1656062320000|2022-06-24 09:18:40|1156.01|1150.61|1156.2|1150.8|1156.41|1151.01|1155.94|1150.54|37
1656062330000|2022-06-24 09:18:50|1156.23|1150.83|1156.35|1150.95|1156.38|1150.98|1156.21|1150.81|29
1656062340000|2022-06-24 09:19:00|1156.34|1150.94|1156.82|1151.42|1156.84|1151.44|1156.29|1150.89|37
1656062350000|2022-06-24 09:19:10|1156.8|1151.4|1157.15|1151.75|1157.15|1151.75|1156.74|1151.34|29
1656062360000|2022-06-24 09:19:20|1157.19|1151.79|1156.54|1151.14|1157.39|1151.99|1156.54|1151.14|33
1656062370000|2022-06-24 09:19:30|1156.53|1151.13|1156.88|1151.48|1156.96|1151.56|1156.41|1151.01|30
1656062380000|2022-06-24 09:19:40|1156.85|1151.45|1156.68|1151.28|1156.9|1151.5|1156.67|1151.27|25
1656062390000|2022-06-24 09:19:50|1156.7|1151.3|1156.81|1151.41|1157.12|1151.72|1156.69|1151.29|25
1656062400000|2022-06-24 09:20:00|1156.77|1151.37|1157.1|1151.7|1157.26|1151.86|1156.77|1151.37|23
1656062410000|2022-06-24 09:20:10|1157.08|1151.68|1156.78|1151.38|1157.2|1151.8|1156.75|1151.35|27
1656062420000|2022-06-24 09:20:20|1156.77|1151.37|1157.14|1151.74|1157.17|1151.77|1156.77|1151.37|32
1656062430000|2022-06-24 09:20:30|1157.15|1151.75|1156.96|1151.56|1157.18|1151.78|1156.96|1151.56|30
1656062440000|2022-06-24 09:20:40|1157.02|1151.62|1156.54|1151.14|1157.16|1151.76|1156.49|1151.09|33
1656062450000|2022-06-24 09:20:50|1156.57|1151.17|1156.83|1151.43|1157.09|1151.69|1156.57|1151.17|35
1656062460000|2022-06-24 09:21:00|1156.85|1151.45|1156.71|1151.31|1156.91|1151.51|1156.71|1151.31|13
1656062470000|2022-06-24 09:21:10|1156.76|1151.36|1156.52|1151.12|1156.76|1151.36|1156.45|1151.05|30
1656062480000|2022-06-24 09:21:20|1156.5|1151.1|1156.61|1151.21|1156.76|1151.36|1156.41|1151.01|26
1656062490000|2022-06-24 09:21:30|1156.6|1151.2|1156.39|1150.99|1156.73|1151.33|1156.23|1150.83|29
1656062500000|2022-06-24 09:21:40|1156.29|1150.89|1156.23|1150.83|1156.29|1150.89|1155.92|1150.52|27
1656062510000|2022-06-24 09:21:50|1156.14|1150.74|1156.25|1150.85|1156.29|1150.89|1156.05|1150.65|31
1656062520000|2022-06-24 09:22:00|1156.2|1150.8|1156.81|1151.41|1156.85|1151.45|1156.16|1150.76|31
1656062530000|2022-06-24 09:22:10|1156.83|1151.43|1156.48|1151.08|1157.03|1151.63|1156.44|1151.04|34
1656062540000|2022-06-24 09:22:20|1156.5|1151.1|1156.43|1151.03|1156.5|1151.1|1156.4|1151|23
1656062550000|2022-06-24 09:22:30|1156.44|1151.04|1157.33|1151.93|1157.33|1151.93|1156.44|1151.04|33
1656062560000|2022-06-24 09:22:40|1157.31|1151.91|1157.1|1151.7|1157.31|1151.91|1156.9|1151.5|31
1656062570000|2022-06-24 09:22:50|1157.08|1151.68|1157.15|1151.75|1157.15|1151.75|1156.98|1151.58|22
1656062580000|2022-06-24 09:23:00|1157.06|1151.66|1157.39|1151.99|1157.44|1152.04|1157.04|1151.64|26
1656062590000|2022-06-24 09:23:10|1157.38|1151.98|1157.19|1151.79|1157.63|1152.23|1157.1|1151.7|35
1656062600000|2022-06-24 09:23:20|1157.17|1151.77|1156.62|1151.22|1157.17|1151.77|1156.62|1151.22|34
1656062610000|2022-06-24 09:23:30|1156.74|1151.34|1157.3|1151.9|1157.47|1152.07|1156.74|1151.34|35
1656062620000|2022-06-24 09:23:40|1157.28|1151.88|1157.19|1151.79|1157.32|1151.92|1157.18|1151.78|26
1656062630000|2022-06-24 09:23:50|1157.22|1151.82|1157.19|1151.79|1157.25|1151.85|1157.07|1151.67|23
1656062640000|2022-06-24 09:24:00|1157.17|1151.77|1157.79|1152.39|1157.79|1152.39|1157.17|1151.77|32
1656062650000|2022-06-24 09:24:10|1157.76|1152.36|1157.43|1152.03|1157.83|1152.43|1157.4|1152|31
1656062660000|2022-06-24 09:24:20|1157.44|1152.04|1157.72|1152.32|1157.72|1152.32|1157.28|1151.88|29
1656062670000|2022-06-24 09:24:30|1157.7|1152.3|1157.39|1151.99|1157.7|1152.3|1157.36|1151.96|35
1656062680000|2022-06-24 09:24:40|1157.22|1151.82|1157.06|1151.66|1157.27|1151.87|1157.04|1151.64|18
1656062690000|2022-06-24 09:24:50|1157.12|1151.72|1157.04|1151.64|1157.12|1151.72|1156.94|1151.54|29
1656062700000|2022-06-24 09:25:00|1157.06|1151.66|1157.17|1151.77|1157.22|1151.82|1157.01|1151.61|24
1656062710000|2022-06-24 09:25:10|1157.16|1151.76|1157.35|1151.95|1157.4|1152|1157.1|1151.7|29
1656062720000|2022-06-24 09:25:20|1157.34|1151.94|1157.03|1151.63|1157.37|1151.97|1156.97|1151.57|30
1656062730000|2022-06-24 09:25:30|1157.02|1151.62|1156.34|1150.94|1157.02|1151.62|1156.27|1150.87|26
1656062740000|2022-06-24 09:25:40|1156.3|1150.9|1155.04|1149.64|1156.3|1150.9|1155.04|1149.64|31
1656062750000|2022-06-24 09:25:50|1155|1149.6|1155.09|1149.69|1155.22|1149.82|1154.82|1149.42|37
1656062760000|2022-06-24 09:26:00|1155.14|1149.74|1155.68|1150.28|1156.04|1150.64|1155.14|1149.74|37
1656062770000|2022-06-24 09:26:10|1155.57|1150.17|1155.34|1149.94|1155.6|1150.2|1155.25|1149.85|35
1656062780000|2022-06-24 09:26:20|1155.43|1150.03|1155.25|1149.85|1155.53|1150.13|1155.18|1149.78|35
1656062790000|2022-06-24 09:26:30|1155.26|1149.86|1155.47|1150.07|1155.56|1150.16|1155.07|1149.67|28
1656062800000|2022-06-24 09:26:40|1155.46|1150.06|1155.9|1150.5|1156.01|1150.61|1155.44|1150.04|31
1656062810000|2022-06-24 09:26:50|1155.87|1150.47|1155.84|1150.44|1156|1150.6|1155.77|1150.37|27
1656062820000|2022-06-24 09:27:00|1155.89|1150.49|1156.63|1151.23|1156.64|1151.24|1155.86|1150.46|33
1656062830000|2022-06-24 09:27:10|1156.64|1151.24|1155.96|1150.56|1156.7|1151.3|1155.86|1150.46|27
1656062840000|2022-06-24 09:27:20|1155.97|1150.57|1155.78|1150.38|1156.13|1150.73|1155.67|1150.27|25
1656062850000|2022-06-24 09:27:30|1155.76|1150.36|1156.21|1150.81|1156.23|1150.83|1155.76|1150.36|31
1656062860000|2022-06-24 09:27:40|1156.16|1150.76|1155.79|1150.39|1156.28|1150.88|1155.78|1150.38|32
1656062870000|2022-06-24 09:27:50|1155.74|1150.34|1155.68|1150.28|1155.89|1150.49|1155.51|1150.11|35
1656062880000|2022-06-24 09:28:00|1155.51|1150.11|1155.54|1150.14|1155.81|1150.41|1155.34|1149.94|29
1656062890000|2022-06-24 09:28:10|1155.52|1150.12|1155.51|1150.11|1155.63|1150.23|1155.41|1150.01|30
1656062900000|2022-06-24 09:28:20|1155.58|1150.18|1155.33|1149.93|1155.58|1150.18|1155.31|1149.91|31
1656062910000|2022-06-24 09:28:30|1155.36|1149.96|1155.38|1149.98|1155.42|1150.02|1155.15|1149.75|35
1656062920000|2022-06-24 09:28:40|1155.33|1149.93|1155.44|1150.04|1155.61|1150.21|1155.17|1149.77|32
1656062930000|2022-06-24 09:28:50|1155.46|1150.06|1155.12|1149.72|1155.46|1150.06|1155.07|1149.67|29
1656062940000|2022-06-24 09:29:00|1155.16|1149.76|1155.39|1149.99|1155.41|1150.01|1155.16|1149.76|31
1656062950000|2022-06-24 09:29:10|1155.43|1150.03|1155.36|1149.96|1155.44|1150.04|1155.25|1149.85|28
1656062960000|2022-06-24 09:29:20|1155.34|1149.94|1155.29|1149.89|1155.34|1149.94|1155.24|1149.84|33
1656062970000|2022-06-24 09:29:30|1155.3|1149.9|1155.72|1150.32|1155.72|1150.32|1155.21|1149.81|34
1656062980000|2022-06-24 09:29:40|1155.57|1150.17|1155.58|1150.18|1155.73|1150.33|1155.52|1150.12|19
1656062990000|2022-06-24 09:29:50|1155.59|1150.19|1155.59|1150.19|1155.77|1150.37|1155.55|1150.15|31
1656063000000|2022-06-24 09:30:00|1155.65|1150.25|1155.4|1150|1155.65|1150.25|1155.17|1149.77|29
1656063010000|2022-06-24 09:30:10|1155.42|1150.02|1155.32|1149.92|1155.84|1150.44|1155.22|1149.82|36
1656063020000|2022-06-24 09:30:20|1155.28|1149.88|1155.13|1149.73|1155.29|1149.89|1154.99|1149.59|32
1656063030000|2022-06-24 09:30:30|1155.12|1149.72|1154.76|1149.36|1155.19|1149.79|1154.76|1149.36|33
1656063040000|2022-06-24 09:30:40|1154.78|1149.38|1154.78|1149.38|1154.8|1149.4|1154.59|1149.19|33
1656063050000|2022-06-24 09:30:50|1154.77|1149.37|1154.24|1148.84|1154.82|1149.42|1154.09|1148.69|33
1656063060000|2022-06-24 09:31:00|1154.39|1148.99|1155.6|1150.2|1155.68|1150.28|1154.39|1148.99|37
1656063070000|2022-06-24 09:31:10|1155.67|1150.27|1155.09|1149.69|1155.69|1150.29|1155.09|1149.69|36
1656063080000|2022-06-24 09:31:20|1155.06|1149.66|1155.25|1149.85|1155.31|1149.91|1154.93|1149.53|34
1656063090000|2022-06-24 09:31:30|1155.32|1149.92|1155.31|1149.91|1155.43|1150.03|1155.08|1149.68|33
1656063100000|2022-06-24 09:31:40|1155.33|1149.93|1155.33|1149.93|1155.36|1149.96|1155.22|1149.82|31
1656063110000|2022-06-24 09:31:50|1155.38|1149.98|1155.6|1150.2|1155.63|1150.23|1155.38|1149.98|33
1656063120000|2022-06-24 09:32:00|1155.57|1150.17|1156.27|1150.87|1156.31|1150.91|1155.56|1150.16|30
1656063130000|2022-06-24 09:32:10|1156.24|1150.84|1156.33|1150.93|1156.43|1151.03|1156.08|1150.68|34
1656063140000|2022-06-24 09:32:20|1156.44|1151.04|1156.55|1151.15|1156.6|1151.2|1156.37|1150.97|27
1656063150000|2022-06-24 09:32:30|1156.54|1151.14|1156.41|1151.01|1156.73|1151.33|1156.29|1150.89|32
1656063160000|2022-06-24 09:32:40|1156.37|1150.97|1156.52|1151.12|1156.52|1151.12|1156.31|1150.91|33
1656063170000|2022-06-24 09:32:50|1156.56|1151.16|1156.1|1150.7|1156.57|1151.17|1156.1|1150.7|29
1656063180000|2022-06-24 09:33:00|1156.09|1150.69|1156.36|1150.96|1156.42|1151.02|1156.07|1150.67|25
1656063190000|2022-06-24 09:33:10|1156.45|1151.05|1156.61|1151.21|1156.65|1151.25|1156.45|1151.05|30
1656063200000|2022-06-24 09:33:20|1156.66|1151.26|1156.66|1151.26|1157.25|1151.85|1156.63|1151.23|35
1656063210000|2022-06-24 09:33:30|1156.65|1151.25|1156.58|1151.18|1156.69|1151.29|1156.51|1151.11|25
1656063220000|2022-06-24 09:33:40|1156.59|1151.19|1156|1150.6|1156.66|1151.26|1155.96|1150.56|30
1656063230000|2022-06-24 09:33:50|1155.98|1150.58|1155.52|1150.12|1156.04|1150.64|1155.52|1150.12|28
1656063240000|2022-06-24 09:34:00|1155.28|1149.88|1155.27|1149.87|1155.47|1150.07|1155.17|1149.77|31
1656063250000|2022-06-24 09:34:10|1155.28|1149.88|1155.37|1149.97|1155.73|1150.33|1155.27|1149.87|34
1656063260000|2022-06-24 09:34:20|1155.36|1149.96|1154.87|1149.47|1155.39|1149.99|1154.72|1149.32|27
1656063270000|2022-06-24 09:34:30|1154.81|1149.41|1154.84|1149.44|1154.89|1149.49|1154.67|1149.27|32
1656063280000|2022-06-24 09:34:40|1154.76|1149.36|1154.55|1149.15|1154.76|1149.36|1154.39|1148.99|30
1656063290000|2022-06-24 09:34:50|1154.63|1149.23|1155.24|1149.84|1155.24|1149.84|1154.63|1149.23|31
1656063300000|2022-06-24 09:35:00|1155.25|1149.85|1154.74|1149.34|1155.36|1149.96|1154.74|1149.34|32
1656063310000|2022-06-24 09:35:10|1154.67|1149.27|1154.34|1148.94|1154.72|1149.32|1154.28|1148.88|32
1656063320000|2022-06-24 09:35:20|1154.39|1148.99|1154.49|1149.09|1154.52|1149.12|1154.33|1148.93|37
1656063330000|2022-06-24 09:35:30|1154.43|1149.03|1154.62|1149.22|1154.8|1149.4|1154.41|1149.01|33
1656063340000|2022-06-24 09:35:40|1154.74|1149.34|1155.07|1149.67|1155.24|1149.84|1154.55|1149.15|34
1656063350000|2022-06-24 09:35:50|1155.09|1149.69|1154.68|1149.28|1155.14|1149.74|1154.67|1149.27|25
1656063360000|2022-06-24 09:36:00|1154.63|1149.23|1155.23|1149.83|1155.35|1149.95|1154.63|1149.23|28
1656063370000|2022-06-24 09:36:10|1155.3|1149.9|1155.74|1150.34|1156.08|1150.68|1155.3|1149.9|34
1656063380000|2022-06-24 09:36:20|1155.73|1150.33|1155.58|1150.18|1155.8|1150.4|1155.53|1150.13|28
1656063390000|2022-06-24 09:36:30|1155.67|1150.27|1155.15|1149.75|1155.68|1150.28|1155.11|1149.71|26
1656063400000|2022-06-24 09:36:40|1155.08|1149.68|1154.87|1149.47|1155.08|1149.68|1154.81|1149.41|29
1656063410000|2022-06-24 09:36:50|1154.92|1149.52|1154.61|1149.21|1154.96|1149.56|1154.61|1149.21|26
1656063420000|2022-06-24 09:37:00|1154.79|1149.39|1154.62|1149.22|1154.79|1149.39|1154.39|1148.99|37
1656063430000|2022-06-24 09:37:10|1154.6|1149.2|1154.38|1148.98|1154.6|1149.2|1154.18|1148.78|29
1656063440000|2022-06-24 09:37:20|1154.39|1148.99|1153.58|1148.18|1154.4|1149|1153.58|1148.18|33
1656063450000|2022-06-24 09:37:30|1153.59|1148.19|1153.53|1148.13|1153.81|1148.41|1153.26|1147.86|33
1656063460000|2022-06-24 09:37:40|1153.46|1148.06|1153.55|1148.15|1153.71|1148.31|1153.41|1148.01|32
1656063470000|2022-06-24 09:37:50|1153.56|1148.16|1153.77|1148.37|1153.77|1148.37|1153.49|1148.09|29
1656063480000|2022-06-24 09:38:00|1153.82|1148.42|1154.18|1148.78|1154.44|1149.04|1153.78|1148.38|28
1656063490000|2022-06-24 09:38:10|1154.22|1148.82|1154.03|1148.63|1154.37|1148.97|1153.91|1148.51|32
1656063500000|2022-06-24 09:38:20|1154.05|1148.65|1154.25|1148.85|1154.29|1148.89|1153.88|1148.48|33
1656063510000|2022-06-24 09:38:30|1154.26|1148.86|1153.96|1148.56|1154.28|1148.88|1153.86|1148.46|29
1656063520000|2022-06-24 09:38:40|1153.97|1148.57|1154|1148.6|1154.13|1148.73|1153.66|1148.26|29
1656063530000|2022-06-24 09:38:50|1153.99|1148.59|1154.09|1148.69|1154.19|1148.79|1153.96|1148.56|29
1656063540000|2022-06-24 09:39:00|1154.06|1148.66|1153.97|1148.57|1154.1|1148.7|1153.9|1148.5|32
1656063550000|2022-06-24 09:39:10|1153.96|1148.56|1154.88|1149.48|1154.9|1149.5|1153.96|1148.56|32
1656063560000|2022-06-24 09:39:20|1154.84|1149.44|1153.95|1148.55|1154.91|1149.51|1153.88|1148.48|33
1656063570000|2022-06-24 09:39:30|1153.91|1148.51|1154.26|1148.86|1154.3|1148.9|1153.87|1148.47|29
1656063580000|2022-06-24 09:39:40|1154.3|1148.9|1152.76|1147.36|1154.35|1148.95|1152.76|1147.36|33
1656063590000|2022-06-24 09:39:50|1152.88|1147.48|1152.98|1147.58|1152.98|1147.58|1152.88|1147.48|26
1656063600000|2022-06-24 09:40:00|1152.89|1147.49|1152.94|1147.54|1153.24|1147.84|1152.8|1147.4|28
1656063610000|2022-06-24 09:40:10|1152.96|1147.56|1153.97|1148.57|1153.97|1148.57|1152.76|1147.36|33
1656063620000|2022-06-24 09:40:20|1154.09|1148.69|1154.43|1149.03|1154.43|1149.03|1153.89|1148.49|30
1656063630000|2022-06-24 09:40:30|1154.6|1149.2|1154.33|1148.93|1154.9|1149.5|1154.18|1148.78|29
1656063640000|2022-06-24 09:40:40|1154.32|1148.92|1153.99|1148.59|1154.32|1148.92|1153.84|1148.44|36
1656063650000|2022-06-24 09:40:50|1153.96|1148.56|1154|1148.6|1154.18|1148.78|1153.91|1148.51|26
1656063660000|2022-06-24 09:41:00|1154.23|1148.83|1154.64|1149.24|1154.71|1149.31|1154.23|1148.83|25
1656063670000|2022-06-24 09:41:10|1154.49|1149.09|1154.74|1149.34|1154.92|1149.52|1154.43|1149.03|34
1656063680000|2022-06-24 09:41:20|1154.81|1149.41|1154.91|1149.51|1155.45|1150.05|1154.77|1149.37|35
1656063690000|2022-06-24 09:41:30|1154.92|1149.52|1154.74|1149.34|1155.31|1149.91|1154.69|1149.29|31
1656063700000|2022-06-24 09:41:40|1154.94|1149.54|1154.69|1149.29|1154.95|1149.55|1154.56|1149.16|25
1656063710000|2022-06-24 09:41:50|1154.73|1149.33|1154.61|1149.21|1154.77|1149.37|1154.59|1149.19|13
1656063720000|2022-06-24 09:42:00|1154.62|1149.22|1154.98|1149.58|1154.98|1149.58|1154.22|1148.82|37
1656063730000|2022-06-24 09:42:10|1155.05|1149.65|1154.87|1149.47|1155.06|1149.66|1154.84|1149.44|25
1656063740000|2022-06-24 09:42:20|1154.99|1149.59|1155.09|1149.69|1155.18|1149.78|1154.96|1149.56|30
1656063750000|2022-06-24 09:42:30|1155.21|1149.81|1155.42|1150.02|1155.67|1150.27|1155.15|1149.75|27
1656063760000|2022-06-24 09:42:40|1155.43|1150.03|1153.97|1148.57|1155.43|1150.03|1153.97|1148.57|31
1656063770000|2022-06-24 09:42:50|1154.31|1148.91|1153.94|1148.54|1154.37|1148.97|1153.87|1148.47|28
1656063780000|2022-06-24 09:43:00|1153.91|1148.51|1153.99|1148.59|1154.49|1149.09|1153.88|1148.48|31
1656063790000|2022-06-24 09:43:10|1153.97|1148.57|1153.43|1148.03|1153.97|1148.57|1153.38|1147.98|33
1656063800000|2022-06-24 09:43:20|1153.57|1148.17|1153.96|1148.56|1154.08|1148.68|1153.57|1148.17|37
1656063810000|2022-06-24 09:43:30|1153.93|1148.53|1153.74|1148.34|1154.06|1148.66|1153.72|1148.32|29
1656063820000|2022-06-24 09:43:40|1153.75|1148.35|1153.9|1148.5|1154.04|1148.64|1153.7|1148.3|30
1656063830000|2022-06-24 09:43:50|1153.85|1148.45|1153.65|1148.25|1153.93|1148.53|1153.59|1148.19|28
1656063840000|2022-06-24 09:44:00|1153.66|1148.26|1154.32|1148.92|1154.33|1148.93|1153.66|1148.26|28
1656063850000|2022-06-24 09:44:10|1154.33|1148.93|1154.51|1149.11|1154.62|1149.22|1154.23|1148.83|27
1656063860000|2022-06-24 09:44:20|1154.47|1149.07|1153.97|1148.57|1154.55|1149.15|1153.95|1148.55|24
1656063870000|2022-06-24 09:44:30|1154|1148.6|1154.55|1149.15|1154.56|1149.16|1154|1148.6|31
1656063880000|2022-06-24 09:44:40|1154.51|1149.11|1154.09|1148.69|1154.53|1149.13|1153.95|1148.55|33
1656063890000|2022-06-24 09:44:50|1154.1|1148.7|1154.47|1149.07|1154.58|1149.18|1154.1|1148.7|24
1656063900000|2022-06-24 09:45:00|1154.44|1149.04|1154.71|1149.31|1154.85|1149.45|1154.39|1148.99|31
1656063910000|2022-06-24 09:45:10|1154.94|1149.54|1154.36|1148.96|1155.16|1149.76|1154.28|1148.88|32
1656063920000|2022-06-24 09:45:20|1154.37|1148.97|1153.89|1148.49|1154.37|1148.97|1153.84|1148.44|29
1656063930000|2022-06-24 09:45:30|1153.88|1148.48|1154.27|1148.87|1154.43|1149.03|1153.86|1148.46|29
1656063940000|2022-06-24 09:45:40|1154.25|1148.85|1154.11|1148.71|1154.32|1148.92|1154.06|1148.66|31
1656063950000|2022-06-24 09:45:50|1154.08|1148.68|1153.65|1148.25|1154.12|1148.72|1153.53|1148.13|29
1656063960000|2022-06-24 09:46:00|1153.82|1148.42|1153.84|1148.44|1153.94|1148.54|1153.68|1148.28|33
1656063970000|2022-06-24 09:46:10|1153.81|1148.41|1153.86|1148.46|1153.94|1148.54|1153.73|1148.33|31
1656063980000|2022-06-24 09:46:20|1153.89|1148.49|1154.59|1149.19|1154.8|1149.4|1153.8|1148.4|28
1656063990000|2022-06-24 09:46:30|1154.54|1149.14|1154.18|1148.78|1154.54|1149.14|1154.1|1148.7|27
1656064000000|2022-06-24 09:46:40|1154.17|1148.77|1154.1|1148.7|1154.49|1149.09|1154.07|1148.67|32
1656064010000|2022-06-24 09:46:50|1154.02|1148.62|1153.94|1148.54|1154.11|1148.71|1153.88|1148.48|33
1656064020000|2022-06-24 09:47:00|1153.95|1148.55|1153.98|1148.58|1154.14|1148.74|1153.9|1148.5|30
1656064030000|2022-06-24 09:47:10|1154|1148.6|1154.26|1148.86|1154.27|1148.87|1153.99|1148.59|25
1656064040000|2022-06-24 09:47:20|1154.21|1148.81|1154.23|1148.83|1154.31|1148.91|1153.99|1148.59|28
1656064050000|2022-06-24 09:47:30|1154.24|1148.84|1154.46|1149.06|1154.62|1149.22|1154.22|1148.82|30
1656064060000|2022-06-24 09:47:40|1154.52|1149.12|1154.44|1149.04|1154.54|1149.14|1154.3|1148.9|30
1656064070000|2022-06-24 09:47:50|1154.41|1149.01|1154.11|1148.71|1154.44|1149.04|1153.95|1148.55|32
1656064080000|2022-06-24 09:48:00|1154.12|1148.72|1153.94|1148.54|1154.14|1148.74|1153.92|1148.52|27
1656064090000|2022-06-24 09:48:10|1153.95|1148.55|1153.89|1148.49|1154.03|1148.63|1153.77|1148.37|24
1656064100000|2022-06-24 09:48:20|1153.87|1148.47|1153.75|1148.35|1153.89|1148.49|1153.62|1148.22|31
1656064110000|2022-06-24 09:48:30|1153.77|1148.37|1153.06|1147.66|1153.77|1148.37|1153.06|1147.66|27
1656064120000|2022-06-24 09:48:40|1152.81|1147.41|1151.52|1146.12|1152.84|1147.44|1151.49|1146.09|37
1656064130000|2022-06-24 09:48:50|1151.4|1146|1151.33|1145.93|1151.61|1146.21|1151.16|1145.76|33
1656064140000|2022-06-24 09:49:00|1151.34|1145.94|1151.6|1146.2|1151.63|1146.23|1151.18|1145.78|31
1656064150000|2022-06-24 09:49:10|1151.5|1146.1|1151.78|1146.38|1151.78|1146.38|1151.21|1145.81|36
1656064160000|2022-06-24 09:49:20|1151.8|1146.4|1151.64|1146.24|1152.04|1146.64|1151.48|1146.08|25
1656064170000|2022-06-24 09:49:30|1151.58|1146.18|1151.43|1146.03|1151.58|1146.18|1151.26|1145.86|29
1656064180000|2022-06-24 09:49:40|1151.42|1146.02|1150.78|1145.38|1151.48|1146.08|1150.73|1145.33|36
1656064190000|2022-06-24 09:49:50|1150.79|1145.39|1150.63|1145.23|1150.94|1145.54|1150.6|1145.2|31
1656064200000|2022-06-24 09:50:00|1150.71|1145.31|1151.76|1146.36|1151.78|1146.38|1150.7|1145.3|37
1656064210000|2022-06-24 09:50:10|1151.82|1146.42|1151.22|1145.82|1151.84|1146.44|1151.21|1145.81|34
1656064220000|2022-06-24 09:50:20|1151.27|1145.87|1151.08|1145.68|1151.27|1145.87|1150.71|1145.31|32
1656064230000|2022-06-24 09:50:30|1151.15|1145.75|1151.13|1145.73|1151.18|1145.78|1150.76|1145.36|31
1656064240000|2022-06-24 09:50:40|1151.17|1145.77|1151.54|1146.14|1151.66|1146.26|1151.1|1145.7|32
1656064250000|2022-06-24 09:50:50|1151.52|1146.12|1151.08|1145.68|1151.52|1146.12|1151.07|1145.67|35
1656064260000|2022-06-24 09:51:00|1151.06|1145.66|1151.08|1145.68|1151.13|1145.73|1150.87|1145.47|30
1656064270000|2022-06-24 09:51:10|1151.07|1145.67|1150.99|1145.59|1151.16|1145.76|1150.86|1145.46|30
1656064280000|2022-06-24 09:51:20|1151.05|1145.65|1150.71|1145.31|1151.08|1145.68|1150.61|1145.21|32
1656064290000|2022-06-24 09:51:30|1150.68|1145.28|1150.67|1145.27|1150.76|1145.36|1150.6|1145.2|26
1656064300000|2022-06-24 09:51:40|1150.66|1145.26|1150.22|1144.82|1150.69|1145.29|1150.15|1144.75|30
1656064310000|2022-06-24 09:51:50|1150.23|1144.83|1148.87|1143.47|1150.37|1144.97|1148.59|1143.19|37
1656064320000|2022-06-24 09:52:00|1148.84|1143.44|1150.16|1144.76|1150.16|1144.76|1148.82|1143.42|36
1656064330000|2022-06-24 09:52:10|1150.24|1144.84|1149.51|1144.11|1150.49|1145.09|1149.47|1144.07|36
1656064340000|2022-06-24 09:52:20|1149.53|1144.13|1149.14|1143.74|1149.65|1144.25|1149.14|1143.74|34
1656064350000|2022-06-24 09:52:30|1149.15|1143.75|1149.38|1143.98|1149.46|1144.06|1149|1143.6|35
1656064360000|2022-06-24 09:52:40|1149.45|1144.05|1149.63|1144.23|1149.87|1144.47|1149.33|1143.93|33
1656064370000|2022-06-24 09:52:50|1149.56|1144.16|1149.39|1143.99|1149.56|1144.16|1149.34|1143.94|28
1656064380000|2022-06-24 09:53:00|1149.4|1144|1149.5|1144.1|1149.58|1144.18|1149.38|1143.98|31
1656064390000|2022-06-24 09:53:10|1149.48|1144.08|1149.11|1143.71|1149.55|1144.15|1149.06|1143.66|30
1656064400000|2022-06-24 09:53:20|1149.07|1143.67|1148.77|1143.37|1149.12|1143.72|1148.75|1143.35|21
1656064410000|2022-06-24 09:53:30|1148.72|1143.32|1148.57|1143.17|1148.72|1143.32|1148.25|1142.85|30
1656064420000|2022-06-24 09:53:40|1148.58|1143.18|1148.66|1143.26|1148.86|1143.46|1148.58|1143.18|37
1656064430000|2022-06-24 09:53:50|1148.63|1143.23|1148.52|1143.12|1148.72|1143.32|1148.52|1143.12|28
1656064440000|2022-06-24 09:54:00|1148.47|1143.07|1148.51|1143.11|1148.75|1143.35|1148.43|1143.03|29
1656064450000|2022-06-24 09:54:10|1148.48|1143.08|1148.2|1142.8|1148.48|1143.08|1148.19|1142.79|33
1656064460000|2022-06-24 09:54:20|1148.12|1142.72|1146.76|1141.36|1148.12|1142.72|1146.59|1141.19|32
1656064470000|2022-06-24 09:54:30|1146.74|1141.34|1146.83|1141.43|1147.25|1141.85|1146.68|1141.28|33
1656064480000|2022-06-24 09:54:40|1146.82|1141.42|1146.1|1140.7|1146.88|1141.48|1145.92|1140.52|37
1656064490000|2022-06-24 09:54:50|1146.28|1140.88|1145.65|1140.25|1146.28|1140.88|1145.41|1140.01|33
1656064500000|2022-06-24 09:55:00|1145.64|1140.24|1146|1140.6|1146.01|1140.61|1145.47|1140.07|36
1656064510000|2022-06-24 09:55:10|1145.99|1140.59|1145.52|1140.12|1146.08|1140.68|1145.48|1140.08|36
1656064520000|2022-06-24 09:55:20|1145.55|1140.15|1145.83|1140.43|1145.83|1140.43|1145.25|1139.85|29
1656064530000|2022-06-24 09:55:30|1145.8|1140.4|1145.78|1140.38|1145.8|1140.4|1145.66|1140.26|30
1656064540000|2022-06-24 09:55:40|1145.72|1140.32|1147.44|1142.04|1147.62|1142.22|1145.7|1140.3|33
1656064550000|2022-06-24 09:55:50|1147.5|1142.1|1147.1|1141.7|1147.65|1142.25|1147.07|1141.67|33
1656064560000|2022-06-24 09:56:00|1146.86|1141.46|1146.86|1141.46|1146.98|1141.58|1146.27|1140.87|34
1656064570000|2022-06-24 09:56:10|1146.74|1141.34|1147.36|1141.96|1147.6|1142.2|1146.74|1141.34|32
1656064580000|2022-06-24 09:56:20|1147.33|1141.93|1147.06|1141.66|1147.37|1141.97|1146.96|1141.56|35
1656064590000|2022-06-24 09:56:30|1147.05|1141.65|1147.39|1141.99|1147.4|1142|1147.03|1141.63|33
1656064600000|2022-06-24 09:56:40|1147.45|1142.05|1147.25|1141.85|1147.47|1142.07|1147.24|1141.84|33
1656064610000|2022-06-24 09:56:50|1147.47|1142.07|1147.91|1142.51|1148.02|1142.62|1147.36|1141.96|32
1656064620000|2022-06-24 09:57:00|1147.87|1142.47|1147.84|1142.44|1147.88|1142.48|1147.61|1142.21|32
1656064630000|2022-06-24 09:57:10|1147.87|1142.47|1148.41|1143.01|1148.44|1143.04|1147.86|1142.46|34
1656064640000|2022-06-24 09:57:20|1148.23|1142.83|1148.39|1142.99|1148.6|1143.2|1148.18|1142.78|36
1656064650000|2022-06-24 09:57:30|1148.36|1142.96|1148.16|1142.76|1148.36|1142.96|1148.01|1142.61|34
1656064660000|2022-06-24 09:57:40|1148.18|1142.78|1147.95|1142.55|1148.2|1142.8|1147.93|1142.53|32
1656064670000|2022-06-24 09:57:50|1147.93|1142.53|1148.05|1142.65|1148.18|1142.78|1147.93|1142.53|32
1656064680000|2022-06-24 09:58:00|1148.08|1142.68|1148.65|1143.25|1148.75|1143.35|1148.04|1142.64|33
1656064690000|2022-06-24 09:58:10|1148.37|1142.97|1148.59|1143.19|1148.74|1143.34|1148|1142.6|38
1656064700000|2022-06-24 09:58:20|1148.61|1143.21|1148.76|1143.36|1148.92|1143.52|1148.38|1142.98|32
1656064710000|2022-06-24 09:58:30|1148.7|1143.3|1148.6|1143.2|1148.86|1143.46|1148.59|1143.19|34
1656064720000|2022-06-24 09:58:40|1148.52|1143.12|1148.66|1143.26|1148.7|1143.3|1148.43|1143.03|35
1656064730000|2022-06-24 09:58:50|1148.67|1143.27|1149.07|1143.67|1149.2|1143.8|1148.59|1143.19|32
1656064740000|2022-06-24 09:59:00|1149.02|1143.62|1148.88|1143.48|1149.14|1143.74|1148.73|1143.33|32
1656064750000|2022-06-24 09:59:10|1148.95|1143.55|1149.24|1143.84|1149.36|1143.96|1148.92|1143.52|28
1656064760000|2022-06-24 09:59:20|1149.23|1143.83|1149.7|1144.3|1149.82|1144.42|1149.19|1143.79|34
1656064770000|2022-06-24 09:59:30|1149.66|1144.26|1149.34|1143.94|1149.68|1144.28|1149.21|1143.81|28
1656064780000|2022-06-24 09:59:40|1149.31|1143.91|1149.44|1144.04|1149.47|1144.07|1149.19|1143.79|32
1656064790000|2022-06-24 09:59:50|1149.35|1143.95|1149.1|1143.7|1149.36|1143.96|1148.8|1143.4|31
1656064800000|2022-06-24 10:00:00|1149.08|1143.68|1149.22|1143.82|1149.67|1144.27|1148.9|1143.5|32
1656064810000|2022-06-24 10:00:10|1149.25|1143.85|1149.55|1144.15|1149.72|1144.32|1149.25|1143.85|32
1656064820000|2022-06-24 10:00:20|1149.51|1144.11|1148.94|1143.54|1149.51|1144.11|1148.92|1143.52|36
1656064830000|2022-06-24 10:00:30|1148.95|1143.55|1149.05|1143.65|1149.3|1143.9|1148.93|1143.53|33
1656064840000|2022-06-24 10:00:40|1149.04|1143.64|1148.59|1143.19|1149.06|1143.66|1148.59|1143.19|35
1656064850000|2022-06-24 10:00:50|1148.65|1143.25|1148.91|1143.51|1148.95|1143.55|1148.6|1143.2|29
1656064860000|2022-06-24 10:01:00|1149|1143.6|1148.45|1143.05|1149.02|1143.62|1148.35|1142.95|34
1656064870000|2022-06-24 10:01:10|1148.44|1143.04|1148.69|1143.29|1148.96|1143.56|1148.44|1143.04|30
1656064880000|2022-06-24 10:01:20|1148.65|1143.25|1148.82|1143.42|1148.99|1143.59|1148.65|1143.25|33
1656064890000|2022-06-24 10:01:30|1148.77|1143.37|1149.27|1143.87|1149.27|1143.87|1148.72|1143.32|32
1656064900000|2022-06-24 10:01:40|1149.36|1143.96|1149.69|1144.29|1149.74|1144.34|1149.29|1143.89|31
1656064910000|2022-06-24 10:01:50|1149.67|1144.27|1149.21|1143.81|1149.77|1144.37|1149.06|1143.66|32
1656064920000|2022-06-24 10:02:00|1149.1|1143.7|1148.79|1143.39|1149.1|1143.7|1148.7|1143.3|28
1656064930000|2022-06-24 10:02:10|1148.83|1143.43|1148.99|1143.59|1149.04|1143.64|1148.65|1143.25|24
1656064940000|2022-06-24 10:02:20|1149.1|1143.7|1148.98|1143.58|1149.19|1143.79|1148.86|1143.46|26
1656064950000|2022-06-24 10:02:30|1148.97|1143.57|1148.54|1143.14|1149.02|1143.62|1148.41|1143.01|33
1656064960000|2022-06-24 10:02:40|1148.56|1143.16|1148.51|1143.11|1148.64|1143.24|1148.46|1143.06|25
1656064970000|2022-06-24 10:02:50|1148.55|1143.15|1148.63|1143.23|1148.63|1143.23|1148.47|1143.07|30
1656064980000|2022-06-24 10:03:00|1148.57|1143.17|1148.27|1142.87|1148.78|1143.38|1148.25|1142.85|28
1656064990000|2022-06-24 10:03:10|1148.25|1142.85|1148.07|1142.67|1148.25|1142.85|1147.92|1142.52|38
1656065000000|2022-06-24 10:03:20|1148.01|1142.61|1147.83|1142.43|1148.02|1142.62|1147.73|1142.33|31
1656065010000|2022-06-24 10:03:30|1147.76|1142.36|1147.83|1142.43|1147.95|1142.55|1147.71|1142.31|30
1656065020000|2022-06-24 10:03:40|1147.76|1142.36|1147.94|1142.54|1148.28|1142.88|1147.76|1142.36|32
1656065030000|2022-06-24 10:03:50|1147.95|1142.55|1148|1142.6|1148.3|1142.9|1147.89|1142.49|27
1656065040000|2022-06-24 10:04:00|1148.07|1142.67|1148.36|1142.96|1148.42|1143.02|1148.03|1142.63|24
1656065050000|2022-06-24 10:04:10|1148.32|1142.92|1148.27|1142.87|1148.54|1143.14|1148.11|1142.71|36
1656065060000|2022-06-24 10:04:20|1148.3|1142.9|1148.24|1142.84|1148.43|1143.03|1148.24|1142.84|34
1656065070000|2022-06-24 10:04:30|1148.23|1142.83|1148.87|1143.47|1148.94|1143.54|1148.19|1142.79|29
1656065080000|2022-06-24 10:04:40|1148.85|1143.45|1151.06|1145.66|1151.11|1145.71|1148.59|1143.19|32
1656065090000|2022-06-24 10:04:50|1150.86|1145.46|1150.92|1145.52|1150.99|1145.59|1150.72|1145.32|31
1656065100000|2022-06-24 10:05:00|1150.9|1145.5|1152.32|1146.92|1152.32|1146.92|1150.9|1145.5|32
1656065110000|2022-06-24 10:05:10|1152.33|1146.93|1152.83|1147.43|1152.83|1147.43|1151.87|1146.47|35
1656065120000|2022-06-24 10:05:20|1152.84|1147.44|1153.22|1147.82|1153.64|1148.24|1152.78|1147.38|33
1656065130000|2022-06-24 10:05:30|1153.24|1147.84|1154.4|1149|1154.59|1149.19|1153.2|1147.8|35
1656065140000|2022-06-24 10:05:40|1154.17|1148.77|1153.57|1148.17|1154.42|1149.02|1153.55|1148.15|36
1656065150000|2022-06-24 10:05:50|1153.58|1148.18|1153.3|1147.9|1153.67|1148.27|1153.28|1147.88|34
1656065160000|2022-06-24 10:06:00|1153.29|1147.89|1152.77|1147.37|1153.29|1147.89|1152.73|1147.33|32
1656065170000|2022-06-24 10:06:10|1152.78|1147.38|1152.38|1146.98|1152.78|1147.38|1152.03|1146.63|31
1656065180000|2022-06-24 10:06:20|1152.39|1146.99|1152.64|1147.24|1152.76|1147.36|1152.34|1146.94|27
1656065190000|2022-06-24 10:06:30|1152.62|1147.22|1152.49|1147.09|1152.89|1147.49|1152.46|1147.06|32
1656065200000|2022-06-24 10:06:40|1152.27|1146.87|1151.9|1146.5|1152.33|1146.93|1151.9|1146.5|33
1656065210000|2022-06-24 10:06:50|1151.87|1146.47|1152.16|1146.76|1152.16|1146.76|1151.52|1146.12|36
1656065220000|2022-06-24 10:07:00|1152.14|1146.74|1152.77|1147.37|1152.77|1147.37|1152.02|1146.62|32
1656065230000|2022-06-24 10:07:10|1152.78|1147.38|1152.71|1147.31|1152.85|1147.45|1152.6|1147.2|35
1656065240000|2022-06-24 10:07:20|1152.78|1147.38|1152.53|1147.13|1152.81|1147.41|1152.43|1147.03|25
1656065250000|2022-06-24 10:07:30|1152.51|1147.11|1152.66|1147.26|1152.66|1147.26|1152.47|1147.07|26
1656065260000|2022-06-24 10:07:40|1152.61|1147.21|1152.33|1146.93|1152.61|1147.21|1152.18|1146.78|32
1656065270000|2022-06-24 10:07:50|1152.32|1146.92|1152.43|1147.03|1152.43|1147.03|1152.3|1146.9|23
1656065280000|2022-06-24 10:08:00|1152.42|1147.02|1152.49|1147.09|1152.53|1147.13|1152.39|1146.99|27
1656065290000|2022-06-24 10:08:10|1152.48|1147.08|1152.36|1146.96|1152.53|1147.13|1152.36|1146.96|24
1656065300000|2022-06-24 10:08:20|1152.33|1146.93|1151.58|1146.18|1152.35|1146.95|1151.58|1146.18|27
1656065310000|2022-06-24 10:08:30|1151.57|1146.17|1152.4|1147|1152.44|1147.04|1151.57|1146.17|30
1656065320000|2022-06-24 10:08:40|1152.44|1147.04|1151.9|1146.5|1152.56|1147.16|1151.9|1146.5|32
1656065330000|2022-06-24 10:08:50|1151.89|1146.49|1152.36|1146.96|1152.51|1147.11|1151.77|1146.37|30
1656065340000|2022-06-24 10:09:00|1152.3|1146.9|1152.27|1146.87|1152.49|1147.09|1152.06|1146.66|30
1656065350000|2022-06-24 10:09:10|1152.12|1146.72|1151.76|1146.36|1152.26|1146.86|1151.75|1146.35|31
1656065360000|2022-06-24 10:09:20|1151.83|1146.43|1151.89|1146.49|1151.96|1146.56|1151.74|1146.34|32
1656065370000|2022-06-24 10:09:30|1151.88|1146.48|1152.24|1146.84|1152.35|1146.95|1151.88|1146.48|32
1656065380000|2022-06-24 10:09:40|1152.27|1146.87|1152.2|1146.8|1152.29|1146.89|1152.11|1146.71|23
1656065390000|2022-06-24 10:09:50|1152.21|1146.81|1151.97|1146.57|1152.21|1146.81|1151.94|1146.54|32
1656065400000|2022-06-24 10:10:00|1151.91|1146.51|1151.96|1146.56|1152.12|1146.72|1151.85|1146.45|25
1656065410000|2022-06-24 10:10:10|1151.94|1146.54|1152.2|1146.8|1152.26|1146.86|1151.94|1146.54|25
1656065420000|2022-06-24 10:10:20|1152.15|1146.75|1151.75|1146.35|1152.22|1146.82|1151.57|1146.17|23
1656065430000|2022-06-24 10:10:30|1151.67|1146.27|1151.8|1146.4|1151.85|1146.45|1151.56|1146.16|24
1656065440000|2022-06-24 10:10:40|1151.71|1146.31|1151.45|1146.05|1151.72|1146.32|1151.34|1145.94|28
1656065450000|2022-06-24 10:10:50|1151.43|1146.03|1151.17|1145.77|1151.58|1146.18|1150.91|1145.51|23
1656065460000|2022-06-24 10:11:00|1151.11|1145.71|1151.32|1145.92|1151.32|1145.92|1150.89|1145.49|26
1656065470000|2022-06-24 10:11:10|1151.3|1145.9|1151.18|1145.78|1151.3|1145.9|1150.59|1145.19|31
1656065480000|2022-06-24 10:11:20|1151.19|1145.79|1151.3|1145.9|1151.34|1145.94|1151.02|1145.62|29
1656065490000|2022-06-24 10:11:30|1151.29|1145.89|1151.98|1146.58|1152.01|1146.61|1151.29|1145.89|35
1656065500000|2022-06-24 10:11:40|1152.01|1146.61|1151.92|1146.52|1152.21|1146.81|1151.87|1146.47|33
1656065510000|2022-06-24 10:11:50|1151.86|1146.46|1151.94|1146.54|1151.94|1146.54|1151.63|1146.23|31
1656065520000|2022-06-24 10:12:00|1151.96|1146.56|1151.45|1146.05|1151.96|1146.56|1151.41|1146.01|26
1656065530000|2022-06-24 10:12:10|1151.42|1146.02|1151.55|1146.15|1151.72|1146.32|1151.33|1145.93|23
1656065540000|2022-06-24 10:12:20|1151.57|1146.17|1151.67|1146.27|1151.76|1146.36|1151.5|1146.1|28
1656065550000|2022-06-24 10:12:30|1151.66|1146.26|1151.68|1146.28|1151.72|1146.32|1151.45|1146.05|30
1656065560000|2022-06-24 10:12:40|1151.59|1146.19|1151.99|1146.59|1152.14|1146.74|1151.53|1146.13|23
1656065570000|2022-06-24 10:12:50|1151.96|1146.56|1151.69|1146.29|1152|1146.6|1151.69|1146.29|31
1656065580000|2022-06-24 10:13:00|1151.55|1146.15|1151.76|1146.36|1152|1146.6|1151.5|1146.1|33
1656065590000|2022-06-24 10:13:10|1151.66|1146.26|1151.37|1145.97|1151.81|1146.41|1151.34|1145.94|32
1656065600000|2022-06-24 10:13:20|1151.33|1145.93|1151.75|1146.35|1151.75|1146.35|1151.32|1145.92|27
1656065610000|2022-06-24 10:13:30|1151.73|1146.33|1151.91|1146.51|1152.02|1146.62|1151.68|1146.28|30
1656065620000|2022-06-24 10:13:40|1151.93|1146.53|1151.9|1146.5|1152.07|1146.67|1151.85|1146.45|27
1656065630000|2022-06-24 10:13:50|1151.94|1146.54|1151.6|1146.2|1152.01|1146.61|1151.6|1146.2|27
1656065640000|2022-06-24 10:14:00|1151.56|1146.16|1151.63|1146.23|1151.87|1146.47|1151.54|1146.14|29
1656065650000|2022-06-24 10:14:10|1151.53|1146.13|1151.64|1146.24|1151.69|1146.29|1151.46|1146.06|34
1656065660000|2022-06-24 10:14:20|1151.62|1146.22|1151.62|1146.22|1151.67|1146.27|1151.5|1146.1|23
1656065670000|2022-06-24 10:14:30|1151.64|1146.24|1151.57|1146.17|1151.76|1146.36|1151.45|1146.05|27
1656065680000|2022-06-24 10:14:40|1151.49|1146.09|1151.49|1146.09|1151.53|1146.13|1151.45|1146.05|25
1656065690000|2022-06-24 10:14:50|1151.47|1146.07|1151.45|1146.05|1151.54|1146.14|1151.35|1145.95|28
1656065700000|2022-06-24 10:15:00|1151.38|1145.98|1151.55|1146.15|1151.55|1146.15|1151.26|1145.86|30
1656065710000|2022-06-24 10:15:10|1151.54|1146.14|1151.62|1146.22|1151.84|1146.44|1151.52|1146.12|28
1656065720000|2022-06-24 10:15:20|1151.57|1146.17|1151.44|1146.04|1151.64|1146.24|1151.36|1145.96|29
1656065730000|2022-06-24 10:15:30|1151.43|1146.03|1151.7|1146.3|1151.7|1146.3|1151.36|1145.96|27
1656065740000|2022-06-24 10:15:40|1151.69|1146.29|1151.92|1146.52|1151.92|1146.52|1151.61|1146.21|30
1656065750000|2022-06-24 10:15:50|1151.79|1146.39|1152.12|1146.72|1152.24|1146.84|1151.75|1146.35|30
1656065760000|2022-06-24 10:16:00|1152.09|1146.69|1152.21|1146.81|1152.21|1146.81|1151.96|1146.56|31
1656065770000|2022-06-24 10:16:10|1152.19|1146.79|1153.02|1147.62|1153.11|1147.71|1152.14|1146.74|37
1656065780000|2022-06-24 10:16:20|1153|1147.6|1153.94|1148.54|1153.99|1148.59|1153|1147.6|27
1656065790000|2022-06-24 10:16:30|1153.93|1148.53|1155.08|1149.68|1155.16|1149.76|1153.93|1148.53|34
1656065800000|2022-06-24 10:16:40|1155.2|1149.8|1154.97|1149.57|1155.79|1150.39|1154.83|1149.43|34
1656065810000|2022-06-24 10:16:50|1155.04|1149.64|1154.29|1148.89|1155.08|1149.68|1154.23|1148.83|31
1656065820000|2022-06-24 10:17:00|1154.28|1148.88|1154.21|1148.81|1154.3|1148.9|1154.02|1148.62|32
1656065830000|2022-06-24 10:17:10|1154.22|1148.82|1154.18|1148.78|1154.47|1149.07|1154.09|1148.69|32
1656065840000|2022-06-24 10:17:20|1154.14|1148.74|1153.93|1148.53|1154.2|1148.8|1153.85|1148.45|25
1656065850000|2022-06-24 10:17:30|1153.92|1148.52|1154.66|1149.26|1154.96|1149.56|1153.92|1148.52|33
1656065860000|2022-06-24 10:17:40|1154.69|1149.29|1154.82|1149.42|1154.84|1149.44|1154.53|1149.13|35
1656065870000|2022-06-24 10:17:50|1154.86|1149.46|1154.56|1149.16|1155.04|1149.64|1154.38|1148.98|33
1656065880000|2022-06-24 10:18:00|1154.63|1149.23|1154.72|1149.32|1154.8|1149.4|1154.53|1149.13|34
1656065890000|2022-06-24 10:18:10|1154.7|1149.3|1155.66|1150.26|1155.73|1150.33|1154.63|1149.23|34
1656065900000|2022-06-24 10:18:20|1155.62|1150.22|1155.65|1150.25|1155.67|1150.27|1155.26|1149.86|31
1656065910000|2022-06-24 10:18:30|1155.6|1150.2|1155.14|1149.74|1155.72|1150.32|1155.07|1149.67|31
1656065920000|2022-06-24 10:18:40|1155.06|1149.66|1155.25|1149.85|1155.25|1149.85|1154.97|1149.57|28
1656065930000|2022-06-24 10:18:50|1155.3|1149.9|1155.14|1149.74|1155.4|1150|1154.96|1149.56|31
1656065940000|2022-06-24 10:19:00|1155.13|1149.73|1155.61|1150.21|1155.7|1150.3|1155.03|1149.63|35
1656065950000|2022-06-24 10:19:10|1155.58|1150.18|1155.59|1150.19|1155.62|1150.22|1155.38|1149.98|28
1656065960000|2022-06-24 10:19:20|1155.62|1150.22|1155.28|1149.88|1155.68|1150.28|1155.28|1149.88|32
1656065970000|2022-06-24 10:19:30|1155.33|1149.93|1155.31|1149.91|1155.48|1150.08|1155.22|1149.82|22
1656065980000|2022-06-24 10:19:40|1155.33|1149.93|1155.46|1150.06|1155.54|1150.14|1155.25|1149.85|30
1656065990000|2022-06-24 10:19:50|1155.42|1150.02|1155.5|1150.1|1155.57|1150.17|1155.42|1150.02|24
1656066000000|2022-06-24 10:20:00|1155.51|1150.11|1155.44|1150.04|1155.65|1150.25|1155.33|1149.93|27
1656066010000|2022-06-24 10:20:10|1155.43|1150.03|1156.08|1150.68|1156.09|1150.69|1155.42|1150.02|32
1656066020000|2022-06-24 10:20:20|1156.13|1150.73|1156.45|1151.05|1156.45|1151.05|1156.11|1150.71|25
1656066030000|2022-06-24 10:20:30|1156.46|1151.06|1157|1151.6|1157.25|1151.85|1156.33|1150.93|34
1656066040000|2022-06-24 10:20:40|1156.91|1151.51|1156.83|1151.43|1156.96|1151.56|1156.78|1151.38|26
1656066050000|2022-06-24 10:20:50|1156.84|1151.44|1156.85|1151.45|1157|1151.6|1156.8|1151.4|31
1656066060000|2022-06-24 10:21:00|1156.92|1151.52|1156.16|1150.76|1157.05|1151.65|1156.16|1150.76|35
1656066070000|2022-06-24 10:21:10|1156.14|1150.74|1156.28|1150.88|1156.35|1150.95|1156.07|1150.67|32
1656066080000|2022-06-24 10:21:20|1156.22|1150.82|1156.38|1150.98|1156.6|1151.2|1156.16|1150.76|25
1656066090000|2022-06-24 10:21:30|1156.36|1150.96|1156.79|1151.39|1156.88|1151.48|1156.34|1150.94|27
1656066100000|2022-06-24 10:21:40|1156.78|1151.38|1156.71|1151.31|1156.81|1151.41|1156.59|1151.19|32
1656066110000|2022-06-24 10:21:50|1156.72|1151.32|1156.48|1151.08|1156.76|1151.36|1156.45|1151.05|24
1656066120000|2022-06-24 10:22:00|1156.47|1151.07|1156.18|1150.78|1156.49|1151.09|1156.11|1150.71|27
1656066130000|2022-06-24 10:22:10|1156.16|1150.76|1156.07|1150.67|1156.16|1150.76|1155.94|1150.54|26
1656066140000|2022-06-24 10:22:20|1156.1|1150.7|1156.22|1150.82|1156.4|1151|1156.02|1150.62|34
1656066150000|2022-06-24 10:22:30|1156.27|1150.87|1156.19|1150.79|1156.28|1150.88|1156.13|1150.73|26
1656066160000|2022-06-24 10:22:40|1156.16|1150.76|1156.08|1150.68|1156.2|1150.8|1156.07|1150.67|26
1656066170000|2022-06-24 10:22:50|1156.12|1150.72|1155.95|1150.55|1156.24|1150.84|1155.88|1150.48|30
1656066180000|2022-06-24 10:23:00|1156.03|1150.63|1155.47|1150.07|1156.03|1150.63|1155.47|1150.07|25
1656066190000|2022-06-24 10:23:10|1155.5|1150.1|1155.48|1150.08|1155.69|1150.29|1155.38|1149.98|28
1656066200000|2022-06-24 10:23:20|1155.47|1150.07|1155.65|1150.25|1155.66|1150.26|1155.45|1150.05|27
1656066210000|2022-06-24 10:23:30|1155.62|1150.22|1155.62|1150.22|1155.7|1150.3|1155.57|1150.17|24
1656066220000|2022-06-24 10:23:40|1155.61|1150.21|1155.62|1150.22|1155.73|1150.33|1155.57|1150.17|28
1656066230000|2022-06-24 10:23:50|1155.57|1150.17|1155.55|1150.15|1155.66|1150.26|1155.54|1150.14|16
1656066240000|2022-06-24 10:24:00|1155.54|1150.14|1155.44|1150.04|1155.6|1150.2|1155.43|1150.03|33
1656066250000|2022-06-24 10:24:10|1155.45|1150.05|1155.62|1150.22|1155.66|1150.26|1155.45|1150.05|28
1656066260000|2022-06-24 10:24:20|1155.56|1150.16|1155.5|1150.1|1155.66|1150.26|1155.48|1150.08|24
1656066270000|2022-06-24 10:24:30|1155.49|1150.09|1155.39|1149.99|1155.68|1150.28|1155.39|1149.99|22
1656066280000|2022-06-24 10:24:40|1155.38|1149.98|1154.97|1149.57|1155.38|1149.98|1154.89|1149.49|18
1656066290000|2022-06-24 10:24:50|1154.93|1149.53|1154.36|1148.96|1154.93|1149.53|1154.36|1148.96|27
1656066300000|2022-06-24 10:25:00|1154.71|1149.31|1155.56|1150.16|1155.83|1150.43|1154.59|1149.19|33
1656066310000|2022-06-24 10:25:10|1155.51|1150.11|1155.16|1149.76|1155.6|1150.2|1155.07|1149.67|30
1656066320000|2022-06-24 10:25:20|1155.15|1149.75|1155.93|1150.53|1155.93|1150.53|1155.15|1149.75|27
1656066330000|2022-06-24 10:25:30|1155.95|1150.55|1157.29|1151.89|1157.29|1151.89|1155.68|1150.28|30
1656066340000|2022-06-24 10:25:40|1157.34|1151.94|1156.72|1151.32|1157.48|1152.08|1156.72|1151.32|25
1656066350000|2022-06-24 10:25:50|1156.75|1151.35|1157.33|1151.93|1157.57|1152.17|1156.73|1151.33|30
1656066360000|2022-06-24 10:26:00|1157.37|1151.97|1157.3|1151.9|1157.38|1151.98|1157.05|1151.65|30
1656066370000|2022-06-24 10:26:10|1157.28|1151.88|1156.67|1151.27|1157.28|1151.88|1156.58|1151.18|23
1656066380000|2022-06-24 10:26:20|1156.69|1151.29|1156.65|1151.25|1156.76|1151.36|1156.6|1151.2|27
1656066390000|2022-06-24 10:26:30|1156.66|1151.26|1156.75|1151.35|1156.89|1151.49|1156.49|1151.09|32
1656066400000|2022-06-24 10:26:40|1156.69|1151.29|1156.74|1151.34|1156.92|1151.52|1156.66|1151.26|25
1656066410000|2022-06-24 10:26:50|1156.71|1151.31|1156.36|1150.96|1156.75|1151.35|1156.13|1150.73|32
1656066420000|2022-06-24 10:27:00|1156.14|1150.74|1156.37|1150.97|1156.38|1150.98|1156.09|1150.69|32
1656066430000|2022-06-24 10:27:10|1156.35|1150.95|1156.14|1150.74|1156.45|1151.05|1156.04|1150.64|17
1656066440000|2022-06-24 10:27:20|1156.23|1150.83|1155.89|1150.49|1156.27|1150.87|1155.85|1150.45|27
1656066450000|2022-06-24 10:27:30|1156.07|1150.67|1155.81|1150.41|1156.07|1150.67|1155.75|1150.35|20
1656066460000|2022-06-24 10:27:40|1155.8|1150.4|1155.81|1150.41|1155.9|1150.5|1155.73|1150.33|15
1656066470000|2022-06-24 10:27:50|1155.79|1150.39|1156.1|1150.7|1156.29|1150.89|1155.79|1150.39|32
1656066480000|2022-06-24 10:28:00|1156.12|1150.72|1155.98|1150.58|1156.28|1150.88|1155.97|1150.57|33
1656066490000|2022-06-24 10:28:10|1156.05|1150.65|1156.11|1150.71|1156.18|1150.78|1155.96|1150.56|24
1656066500000|2022-06-24 10:28:20|1156.1|1150.7|1156.07|1150.67|1156.18|1150.78|1155.96|1150.56|29
1656066510000|2022-06-24 10:28:30|1156.06|1150.66|1156.23|1150.83|1156.36|1150.96|1155.96|1150.56|26
1656066520000|2022-06-24 10:28:40|1156.21|1150.81|1156.22|1150.82|1156.26|1150.86|1156.14|1150.74|22
1656066530000|2022-06-24 10:28:50|1156.14|1150.74|1156.13|1150.73|1156.25|1150.85|1155.88|1150.48|24
1656066540000|2022-06-24 10:29:00|1155.88|1150.48|1155.51|1150.11|1156.11|1150.71|1155.34|1149.94|26
1656066550000|2022-06-24 10:29:10|1155.52|1150.12|1157.22|1151.82|1157.3|1151.9|1155.27|1149.87|25
1656066560000|2022-06-24 10:29:20|1157.26|1151.86|1158.98|1153.58|1158.98|1153.58|1157.26|1151.86|29
1656066570000|2022-06-24 10:29:30|1158.61|1153.21|1158.47|1153.07|1158.81|1153.41|1158.41|1153.01|29
1656066580000|2022-06-24 10:29:40|1158.44|1153.04|1158.17|1152.77|1158.46|1153.06|1158.17|1152.77|36
1656066590000|2022-06-24 10:29:50|1158.2|1152.8|1157.47|1152.07|1158.2|1152.8|1157.42|1152.02|28
1656066600000|2022-06-24 10:30:00|1157.43|1152.03|1157.01|1151.61|1157.62|1152.22|1156.82|1151.42|34
1656066610000|2022-06-24 10:30:10|1157|1151.6|1157.15|1151.75|1157.3|1151.9|1156.83|1151.43|35
1656066620000|2022-06-24 10:30:20|1157.16|1151.76|1156.9|1151.5|1157.17|1151.77|1156.79|1151.39|31
1656066630000|2022-06-24 10:30:30|1156.91|1151.51|1157.81|1152.41|1157.81|1152.41|1156.91|1151.51|34
1656066640000|2022-06-24 10:30:40|1157.82|1152.42|1157.89|1152.49|1157.9|1152.5|1157.74|1152.34|33
1656066650000|2022-06-24 10:30:50|1157.84|1152.44|1158.44|1153.04|1158.44|1153.04|1157.82|1152.42|31
1656066660000|2022-06-24 10:31:00|1158.46|1153.06|1159.3|1153.9|1159.3|1153.9|1158.46|1153.06|36
1656066670000|2022-06-24 10:31:10|1159.18|1153.78|1158.7|1153.3|1159.28|1153.88|1158.43|1153.03|34
1656066680000|2022-06-24 10:31:20|1158.73|1153.33|1158.45|1153.05|1159.08|1153.68|1158.45|1153.05|37
1656066690000|2022-06-24 10:31:30|1158.39|1152.99|1157.87|1152.47|1158.43|1153.03|1157.61|1152.21|35
1656066700000|2022-06-24 10:31:40|1157.93|1152.53|1157.29|1151.89|1157.98|1152.58|1157.29|1151.89|28
1656066710000|2022-06-24 10:31:50|1157.26|1151.86|1157.36|1151.96|1157.45|1152.05|1157.26|1151.86|22
1656066720000|2022-06-24 10:32:00|1157.32|1151.92|1157.58|1152.18|1157.69|1152.29|1157.3|1151.9|36
1656066730000|2022-06-24 10:32:10|1157.57|1152.17|1157.15|1151.75|1157.74|1152.34|1157.14|1151.74|26
1656066740000|2022-06-24 10:32:20|1157.21|1151.81|1157.28|1151.88|1157.32|1151.92|1157.12|1151.72|32
1656066750000|2022-06-24 10:32:30|1157.27|1151.87|1157.25|1151.85|1157.37|1151.97|1157.17|1151.77|22
1656066760000|2022-06-24 10:32:40|1157.12|1151.72|1156.26|1150.86|1157.14|1151.74|1156.16|1150.76|30
1656066770000|2022-06-24 10:32:50|1156.25|1150.85|1156.4|1151|1156.65|1151.25|1156.23|1150.83|31
1656066780000|2022-06-24 10:33:00|1156.38|1150.98|1156.42|1151.02|1156.52|1151.12|1156.3|1150.9|28
1656066790000|2022-06-24 10:33:10|1156.43|1151.03|1156.36|1150.96|1156.5|1151.1|1156.34|1150.94|25
1656066800000|2022-06-24 10:33:20|1156.37|1150.97|1156.27|1150.87|1156.37|1150.97|1156.26|1150.86|19
1656066810000|2022-06-24 10:33:30|1156.3|1150.9|1156.48|1151.08|1156.48|1151.08|1156.23|1150.83|34
1656066820000|2022-06-24 10:33:40|1156.45|1151.05|1156.67|1151.27|1156.73|1151.33|1156.35|1150.95|32
1656066830000|2022-06-24 10:33:50|1156.68|1151.28|1156.44|1151.04|1156.77|1151.37|1156.44|1151.04|35
1656066840000|2022-06-24 10:34:00|1156.34|1150.94|1156.71|1151.31|1156.71|1151.31|1156.26|1150.86|36
1656066850000|2022-06-24 10:34:10|1156.72|1151.32|1156.55|1151.15|1156.75|1151.35|1156.55|1151.15|23
1656066860000|2022-06-24 10:34:20|1156.57|1151.17|1156.4|1151|1156.7|1151.3|1156.37|1150.97|25
1656066870000|2022-06-24 10:34:30|1156.41|1151.01|1157.5|1152.1|1157.54|1152.14|1156.39|1150.99|37
1656066880000|2022-06-24 10:34:40|1157.49|1152.09|1157.41|1152.01|1157.49|1152.09|1157.29|1151.89|31
1656066890000|2022-06-24 10:34:50|1157.22|1151.82|1157.44|1152.04|1157.57|1152.17|1156.99|1151.59|27
1656066900000|2022-06-24 10:35:00|1157.42|1152.02|1156.43|1151.03|1157.44|1152.04|1156.4|1151|37
1656066910000|2022-06-24 10:35:10|1156.31|1150.91|1156.35|1150.95|1156.67|1151.27|1156.31|1150.91|32
1656066920000|2022-06-24 10:35:20|1156.33|1150.93|1155.76|1150.36|1156.33|1150.93|1155.76|1150.36|27
1656066930000|2022-06-24 10:35:30|1155.81|1150.41|1155.5|1150.1|1155.86|1150.46|1155.47|1150.07|30
1656066940000|2022-06-24 10:35:40|1155.54|1150.14|1155.29|1149.89|1155.56|1150.16|1155.21|1149.81|32
1656066950000|2022-06-24 10:35:50|1155.28|1149.88|1154.9|1149.5|1155.28|1149.88|1154.9|1149.5|27
1656066960000|2022-06-24 10:36:00|1154.91|1149.51|1154.93|1149.53|1155.11|1149.71|1154.88|1149.48|30
1656066970000|2022-06-24 10:36:10|1154.99|1149.59|1154.85|1149.45|1154.99|1149.59|1154.84|1149.44|28
1656066980000|2022-06-24 10:36:20|1154.84|1149.44|1154.92|1149.52|1155.21|1149.81|1154.84|1149.44|32
1656066990000|2022-06-24 10:36:30|1154.9|1149.5|1154.46|1149.06|1154.98|1149.58|1154.46|1149.06|27
1656067000000|2022-06-24 10:36:40|1154.47|1149.07|1155.1|1149.7|1155.1|1149.7|1154.47|1149.07|26
1656067010000|2022-06-24 10:36:50|1155.06|1149.66|1155.19|1149.79|1155.19|1149.79|1155.03|1149.63|24
1656067020000|2022-06-24 10:37:00|1155.18|1149.78|1155.12|1149.72|1155.3|1149.9|1155.06|1149.66|32
1656067030000|2022-06-24 10:37:10|1155.1|1149.7|1155.11|1149.71|1155.2|1149.8|1155.1|1149.7|23
1656067040000|2022-06-24 10:37:20|1155.09|1149.69|1154.82|1149.42|1155.09|1149.69|1154.59|1149.19|30
1656067050000|2022-06-24 10:37:30|1154.79|1149.39|1155.08|1149.68|1155.15|1149.75|1154.78|1149.38|31
1656067060000|2022-06-24 10:37:40|1155.11|1149.71|1155.05|1149.65|1155.17|1149.77|1155.02|1149.62|20
1656067070000|2022-06-24 10:37:50|1155.02|1149.62|1154.99|1149.59|1155.2|1149.8|1154.92|1149.52|22
1656067080000|2022-06-24 10:38:00|1155|1149.6|1155.49|1150.09|1155.55|1150.15|1154.99|1149.59|22
1656067090000|2022-06-24 10:38:10|1155.53|1150.13|1155.63|1150.23|1155.79|1150.39|1155.51|1150.11|27
1656067100000|2022-06-24 10:38:20|1155.64|1150.24|1155.76|1150.36|1155.88|1150.48|1155.64|1150.24|28
1656067110000|2022-06-24 10:38:30|1155.77|1150.37|1156.43|1151.03|1156.43|1151.03|1155.76|1150.36|25
1656067120000|2022-06-24 10:38:40|1156.3|1150.9|1156.27|1150.87|1156.99|1151.59|1156.27|1150.87|29
1656067130000|2022-06-24 10:38:50|1156.37|1150.97|1155.97|1150.57|1156.41|1151.01|1155.76|1150.36|28
1656067140000|2022-06-24 10:39:00|1156.07|1150.67|1155.83|1150.43|1156.21|1150.81|1155.75|1150.35|28
1656067150000|2022-06-24 10:39:10|1155.78|1150.38|1155.62|1150.22|1156.16|1150.76|1155.62|1150.22|22
1656067160000|2022-06-24 10:39:20|1155.69|1150.29|1154.82|1149.42|1155.77|1150.37|1154.74|1149.34|28
1656067170000|2022-06-24 10:39:30|1154.74|1149.34|1154.94|1149.54|1155.04|1149.64|1154.74|1149.34|22
1656067180000|2022-06-24 10:39:40|1154.95|1149.55|1156.25|1150.85|1156.25|1150.85|1154.95|1149.55|35
1656067190000|2022-06-24 10:39:50|1156.23|1150.83|1157.13|1151.73|1157.23|1151.83|1156.23|1150.83|33
1656067200000|2022-06-24 10:40:00|1157.14|1151.74|1157.3|1151.9|1157.35|1151.95|1156.93|1151.53|30
1656067210000|2022-06-24 10:40:10|1157.26|1151.86|1157.08|1151.68|1157.27|1151.87|1156.51|1151.11|33
1656067220000|2022-06-24 10:40:20|1156.92|1151.52|1156.91|1151.51|1157.23|1151.83|1156.79|1151.39|33
1656067230000|2022-06-24 10:40:30|1156.89|1151.49|1156.76|1151.36|1157.16|1151.76|1156.48|1151.08|33
1656067240000|2022-06-24 10:40:40|1156.92|1151.52|1156.3|1150.9|1156.92|1151.52|1156.3|1150.9|34
1656067250000|2022-06-24 10:40:50|1156.5|1151.1|1156.7|1151.3|1156.74|1151.34|1156.48|1151.08|31
1656067260000|2022-06-24 10:41:00|1156.73|1151.33|1156.81|1151.41|1156.99|1151.59|1156.64|1151.24|30
1656067270000|2022-06-24 10:41:10|1156.79|1151.39|1157.18|1151.78|1157.31|1151.91|1156.79|1151.39|32
1656067280000|2022-06-24 10:41:20|1157.15|1151.75|1157.17|1151.77|1157.42|1152.02|1157.02|1151.62|27
1656067290000|2022-06-24 10:41:30|1157.32|1151.92|1156.6|1151.2|1157.32|1151.92|1156.6|1151.2|33
1656067300000|2022-06-24 10:41:40|1157.18|1151.78|1156.28|1150.88|1157.18|1151.78|1155.92|1150.52|34
1656067310000|2022-06-24 10:41:50|1156.2|1150.8|1156.82|1151.42|1156.95|1151.55|1156.07|1150.67|33
1656067320000|2022-06-24 10:42:00|1156.77|1151.37|1156.98|1151.58|1156.99|1151.59|1156.77|1151.37|15
1656067330000|2022-06-24 10:42:10|1156.91|1151.51|1157.41|1152.01|1157.41|1152.01|1156.91|1151.51|28
1656067340000|2022-06-24 10:42:20|1157.36|1151.96|1156.91|1151.51|1157.45|1152.05|1156.91|1151.51|27
1656067350000|2022-06-24 10:42:30|1157.09|1151.69|1156.59|1151.19|1157.09|1151.69|1156.35|1150.95|31
1656067360000|2022-06-24 10:42:40|1156.52|1151.12|1156.63|1151.23|1156.71|1151.31|1156.36|1150.96|19
1656067370000|2022-06-24 10:42:50|1156.71|1151.31|1156.77|1151.37|1156.77|1151.37|1156.4|1151|16
1656067380000|2022-06-24 10:43:00|1156.66|1151.26|1156.88|1151.48|1156.88|1151.48|1156.65|1151.25|11
1656067390000|2022-06-24 10:43:10|1156.72|1151.32|1157.26|1151.86|1157.59|1152.19|1156.72|1151.32|29
1656067400000|2022-06-24 10:43:20|1157.27|1151.87|1158.19|1152.79|1158.25|1152.85|1157.27|1151.87|31
1656067410000|2022-06-24 10:43:30|1158.22|1152.82|1158.06|1152.66|1158.44|1153.04|1158.05|1152.65|31
1656067420000|2022-06-24 10:43:40|1158.07|1152.67|1158.32|1152.92|1158.33|1152.93|1158|1152.6|26
1656067430000|2022-06-24 10:43:50|1158.31|1152.91|1158.21|1152.81|1158.31|1152.91|1158.15|1152.75|25
1656067440000|2022-06-24 10:44:00|1158.2|1152.8|1158.26|1152.86|1158.4|1153|1158.16|1152.76|20
1656067450000|2022-06-24 10:44:10|1158.29|1152.89|1157.35|1151.95|1158.53|1153.13|1157.35|1151.95|34
1656067460000|2022-06-24 10:44:20|1157.43|1152.03|1157.39|1151.99|1157.43|1152.03|1156.71|1151.31|33
1656067470000|2022-06-24 10:44:30|1157.42|1152.02|1157.03|1151.63|1157.53|1152.13|1156.71|1151.31|31
1656067480000|2022-06-24 10:44:40|1156.9|1151.5|1156.99|1151.59|1157.31|1151.91|1156.66|1151.26|35
1656067490000|2022-06-24 10:44:50|1156.98|1151.58|1156.16|1150.76|1157.04|1151.64|1155.93|1150.53|27
1656067500000|2022-06-24 10:45:00|1155.97|1150.57|1156.89|1151.49|1156.89|1151.49|1155.97|1150.57|31
1656067510000|2022-06-24 10:45:10|1156.86|1151.46|1156.7|1151.3|1157.4|1152|1156.7|1151.3|30
1656067520000|2022-06-24 10:45:20|1156.69|1151.29|1156.23|1150.83|1157.03|1151.63|1156.23|1150.83|23
1656067530000|2022-06-24 10:45:30|1156.36|1150.96|1156.3|1150.9|1156.63|1151.23|1156.01|1150.61|26
1656067540000|2022-06-24 10:45:40|1156.23|1150.83|1156.19|1150.79|1156.3|1150.9|1156.11|1150.71|13
1656067550000|2022-06-24 10:45:50|1156.16|1150.76|1156.57|1151.17|1156.63|1151.23|1155.97|1150.57|25
1656067560000|2022-06-24 10:46:00|1156.44|1151.04|1157.21|1151.81|1157.21|1151.81|1156.2|1150.8|27
1656067570000|2022-06-24 10:46:10|1157.39|1151.99|1156.92|1151.52|1157.39|1151.99|1156.88|1151.48|29
1656067580000|2022-06-24 10:46:20|1156.93|1151.53|1156.89|1151.49|1157.21|1151.81|1156.89|1151.49|15
1656067590000|2022-06-24 10:46:30|1156.87|1151.47|1156.39|1150.99|1157.03|1151.63|1156.27|1150.87|27
1656067600000|2022-06-24 10:46:40|1156.44|1151.04|1156.25|1150.85|1156.46|1151.06|1156.1|1150.7|20
1656067610000|2022-06-24 10:46:50|1156.26|1150.86|1156.35|1150.95|1156.51|1151.11|1156.26|1150.86|29
1656067620000|2022-06-24 10:47:00|1156.31|1150.91|1156.2|1150.8|1156.38|1150.98|1156.2|1150.8|26
1656067630000|2022-06-24 10:47:10|1156.21|1150.81|1155.55|1150.15|1156.38|1150.98|1155.54|1150.14|20
1656067640000|2022-06-24 10:47:20|1155.62|1150.22|1156.33|1150.93|1156.33|1150.93|1155.62|1150.22|17
1656067650000|2022-06-24 10:47:30|1155.98|1150.58|1156.96|1151.56|1157.01|1151.61|1155.98|1150.58|25
1656067660000|2022-06-24 10:47:40|1156.95|1151.55|1156.61|1151.21|1156.99|1151.59|1156.43|1151.03|31
1656067670000|2022-06-24 10:47:50|1156.62|1151.22|1156.94|1151.54|1156.94|1151.54|1156.48|1151.08|20
1656067680000|2022-06-24 10:48:00|1156.91|1151.51|1156.56|1151.16|1157.28|1151.88|1156.4|1151|24
1656067690000|2022-06-24 10:48:10|1156.52|1151.12|1157.06|1151.66|1157.09|1151.69|1156.41|1151.01|29
1656067700000|2022-06-24 10:48:20|1157.05|1151.65|1156.81|1151.41|1157.08|1151.68|1156.51|1151.11|25
1656067710000|2022-06-24 10:48:30|1156.8|1151.4|1156.58|1151.18|1156.82|1151.42|1156.58|1151.18|15
1656067720000|2022-06-24 10:48:40|1156.52|1151.12|1156.41|1151.01|1156.59|1151.19|1156.35|1150.95|20
1656067730000|2022-06-24 10:48:50|1156.57|1151.17|1156.37|1150.97|1156.63|1151.23|1156.33|1150.93|25
1656067740000|2022-06-24 10:49:00|1156.63|1151.23|1156.97|1151.57|1157.18|1151.78|1156.57|1151.17|26
1656067750000|2022-06-24 10:49:10|1157|1151.6|1157.25|1151.85|1157.33|1151.93|1157|1151.6|27
1656067760000|2022-06-24 10:49:20|1157.24|1151.84|1157.28|1151.88|1157.38|1151.98|1156.92|1151.52|18
1656067770000|2022-06-24 10:49:30|1157.21|1151.81|1157.26|1151.86|1157.39|1151.99|1157.13|1151.73|20
1656067780000|2022-06-24 10:49:40|1157.25|1151.85|1157.39|1151.99|1157.39|1151.99|1157.22|1151.82|22
1656067790000|2022-06-24 10:49:50|1157.4|1152|1157.96|1152.56|1157.96|1152.56|1157.4|1152|26
1656067800000|2022-06-24 10:50:00|1157.95|1152.55|1157.84|1152.44|1157.97|1152.57|1157.8|1152.4|19
1656067810000|2022-06-24 10:50:10|1157.83|1152.43|1158.84|1153.44|1158.84|1153.44|1157.77|1152.37|26
1656067820000|2022-06-24 10:50:20|1158.77|1153.37|1160.15|1154.75|1160.25|1154.85|1158.77|1153.37|37
1656067830000|2022-06-24 10:50:30|1160.11|1154.71|1160.08|1154.68|1160.12|1154.72|1159.65|1154.25|32
1656067840000|2022-06-24 10:50:40|1160.02|1154.62|1160.7|1155.3|1160.72|1155.32|1160.01|1154.61|31
1656067850000|2022-06-24 10:50:50|1160.65|1155.25|1161.57|1156.17|1161.57|1156.17|1160.56|1155.16|32
1656067860000|2022-06-24 10:51:00|1161.56|1156.16|1161.17|1155.77|1161.56|1156.16|1160.84|1155.44|37
1656067870000|2022-06-24 10:51:10|1161.21|1155.81|1160.76|1155.36|1161.51|1156.11|1160.69|1155.29|36
1656067880000|2022-06-24 10:51:20|1160.9|1155.5|1160.87|1155.47|1161.1|1155.7|1160.67|1155.27|35
1656067890000|2022-06-24 10:51:30|1160.79|1155.39|1160.36|1154.96|1160.79|1155.39|1160.31|1154.91|31
1656067900000|2022-06-24 10:51:40|1160.52|1155.12|1160.97|1155.57|1161.04|1155.64|1160.52|1155.12|30
1656067910000|2022-06-24 10:51:50|1160.95|1155.55|1161.21|1155.81|1161.7|1156.3|1160.87|1155.47|32
1656067920000|2022-06-24 10:52:00|1161.37|1155.97|1161.22|1155.82|1161.37|1155.97|1160.73|1155.33|36
1656067930000|2022-06-24 10:52:10|1161.21|1155.81|1161.61|1156.21|1162.62|1157.22|1161.21|1155.81|33
1656067940000|2022-06-24 10:52:20|1161.56|1156.16|1162.12|1156.72|1162.39|1156.99|1161.56|1156.16|33
1656067950000|2022-06-24 10:52:30|1162.09|1156.69|1162.23|1156.83|1162.31|1156.91|1161.92|1156.52|31
1656067960000|2022-06-24 10:52:40|1162.22|1156.82|1162.79|1157.39|1162.79|1157.39|1162.12|1156.72|34
1656067970000|2022-06-24 10:52:50|1162.73|1157.33|1162.03|1156.63|1163.03|1157.63|1161.72|1156.32|34
1656067980000|2022-06-24 10:53:00|1161.91|1156.51|1160.93|1155.53|1162.1|1156.7|1160.92|1155.52|35
1656067990000|2022-06-24 10:53:10|1160.92|1155.52|1160.77|1155.37|1161.02|1155.62|1160.43|1155.03|38
1656068000000|2022-06-24 10:53:20|1160.82|1155.42|1160.71|1155.31|1161.14|1155.74|1160.56|1155.16|34
1656068010000|2022-06-24 10:53:30|1160.82|1155.42|1161.15|1155.75|1161.16|1155.76|1160.6|1155.2|37
1656068020000|2022-06-24 10:53:40|1161.34|1155.94|1160.89|1155.49|1161.34|1155.94|1160.6|1155.2|32
1656068030000|2022-06-24 10:53:50|1160.85|1155.45|1160.64|1155.24|1160.93|1155.53|1160.55|1155.15|34
1656068040000|2022-06-24 10:54:00|1160.63|1155.23|1161.24|1155.84|1161.24|1155.84|1160.58|1155.18|27
1656068050000|2022-06-24 10:54:10|1161.21|1155.81|1161.26|1155.86|1161.28|1155.88|1161.1|1155.7|27
1656068060000|2022-06-24 10:54:20|1161.23|1155.83|1161.32|1155.92|1161.52|1156.12|1161.06|1155.66|30
1656068070000|2022-06-24 10:54:30|1161.33|1155.93|1162.15|1156.75|1162.36|1156.96|1161.25|1155.85|34
1656068080000|2022-06-24 10:54:40|1162.16|1156.76|1162.55|1157.15|1162.57|1157.17|1162.13|1156.73|31
1656068090000|2022-06-24 10:54:50|1162.46|1157.06|1162.65|1157.25|1162.69|1157.29|1162.38|1156.98|29
1656068100000|2022-06-24 10:55:00|1162.51|1157.11|1162.58|1157.18|1162.6|1157.2|1162.17|1156.77|34
1656068110000|2022-06-24 10:55:10|1162.62|1157.22|1162.7|1157.3|1162.88|1157.48|1162.58|1157.18|32
1656068120000|2022-06-24 10:55:20|1162.74|1157.34|1162.38|1156.98|1162.84|1157.44|1162.34|1156.94|30
1656068130000|2022-06-24 10:55:30|1162.36|1156.96|1161.42|1156.02|1162.45|1157.05|1161.4|1156|34
1656068140000|2022-06-24 10:55:40|1161.39|1155.99|1160.63|1155.23|1161.52|1156.12|1160.63|1155.23|36
1656068150000|2022-06-24 10:55:50|1160.61|1155.21|1161.11|1155.71|1161.35|1155.95|1160.46|1155.06|38
1656068160000|2022-06-24 10:56:00|1161.1|1155.7|1161.47|1156.07|1161.49|1156.09|1161.09|1155.69|35
1656068170000|2022-06-24 10:56:10|1161.51|1156.11|1161.83|1156.43|1162.13|1156.73|1161.42|1156.02|31
1656068180000|2022-06-24 10:56:20|1161.97|1156.57|1162.19|1156.79|1162.32|1156.92|1161.78|1156.38|29
1656068190000|2022-06-24 10:56:30|1161.95|1156.55|1161.89|1156.49|1162.2|1156.8|1161.78|1156.38|33
1656068200000|2022-06-24 10:56:40|1162.11|1156.71|1161.83|1156.43|1162.38|1156.98|1161.8|1156.4|36
1656068210000|2022-06-24 10:56:50|1162.1|1156.7|1161.9|1156.5|1162.1|1156.7|1161.65|1156.25|22
1656068220000|2022-06-24 10:57:00|1162.04|1156.64|1161.27|1155.87|1162.18|1156.78|1161.03|1155.63|36
1656068230000|2022-06-24 10:57:10|1161.46|1156.06|1162.47|1157.07|1162.65|1157.25|1161.27|1155.87|35
1656068240000|2022-06-24 10:57:20|1162.57|1157.17|1161.76|1156.36|1162.6|1157.2|1161.45|1156.05|31
1656068250000|2022-06-24 10:57:30|1161.53|1156.13|1163.22|1157.82|1163.27|1157.87|1161.48|1156.08|33
1656068260000|2022-06-24 10:57:40|1163.55|1158.15|1163.84|1158.44|1164.04|1158.64|1163.27|1157.87|33
1656068270000|2022-06-24 10:57:50|1163.85|1158.45|1163.46|1158.06|1163.85|1158.45|1162.94|1157.54|34
1656068280000|2022-06-24 10:58:00|1163.49|1158.09|1166.31|1160.91|1166.31|1160.91|1163.49|1158.09|37
1656068290000|2022-06-24 10:58:10|1166.03|1160.63|1165.93|1160.53|1166.51|1161.11|1165.19|1159.79|38
1656068300000|2022-06-24 10:58:20|1165.86|1160.46|1165.43|1160.03|1165.86|1160.46|1165.05|1159.65|37
1656068310000|2022-06-24 10:58:30|1165.41|1160.01|1165.47|1160.07|1165.51|1160.11|1165.13|1159.73|33
1656068320000|2022-06-24 10:58:40|1165.49|1160.09|1165.43|1160.03|1165.86|1160.46|1165.36|1159.96|31
1656068330000|2022-06-24 10:58:50|1165.37|1159.97|1165.24|1159.84|1165.61|1160.21|1165.18|1159.78|33
1656068340000|2022-06-24 10:59:00|1165.16|1159.76|1164.76|1159.36|1165.54|1160.14|1164.73|1159.33|33
1656068350000|2022-06-24 10:59:10|1164.73|1159.33|1164.41|1159.01|1164.89|1159.49|1164.26|1158.86|36
1656068360000|2022-06-24 10:59:20|1164.53|1159.13|1164.45|1159.05|1164.79|1159.39|1164.25|1158.85|34
1656068370000|2022-06-24 10:59:30|1164.46|1159.06|1164.63|1159.23|1164.64|1159.24|1164.33|1158.93|31
1656068380000|2022-06-24 10:59:40|1164.6|1159.2|1164.53|1159.13|1164.63|1159.23|1164.41|1159.01|26
1656068390000|2022-06-24 10:59:50|1164.58|1159.18|1165.06|1159.66|1165.26|1159.86|1164.57|1159.17|34
1656068400000|2022-06-24 11:00:00|1165.05|1159.65|1164.75|1159.35|1165.05|1159.65|1164.66|1159.26|35
1656068410000|2022-06-24 11:00:10|1164.74|1159.34|1164.92|1159.52|1164.96|1159.56|1164.6|1159.2|33
1656068420000|2022-06-24 11:00:20|1164.88|1159.48|1164.96|1159.56|1165.1|1159.7|1164.78|1159.38|32
1656068430000|2022-06-24 11:00:30|1164.95|1159.55|1164.91|1159.51|1165.01|1159.61|1164.62|1159.22|30
1656068440000|2022-06-24 11:00:40|1164.77|1159.37|1164.09|1158.69|1164.82|1159.42|1163.96|1158.56|32
1656068450000|2022-06-24 11:00:50|1164.12|1158.72|1164.44|1159.04|1164.68|1159.28|1164.12|1158.72|34
1656068460000|2022-06-24 11:01:00|1164.43|1159.03|1163.8|1158.4|1164.51|1159.11|1163.8|1158.4|34
1656068470000|2022-06-24 11:01:10|1163.78|1158.38|1163.8|1158.4|1164.17|1158.77|1163.67|1158.27|36
1656068480000|2022-06-24 11:01:20|1163.77|1158.37|1163.86|1158.46|1164.08|1158.68|1163.55|1158.15|26
1656068490000|2022-06-24 11:01:30|1163.85|1158.45|1164.25|1158.85|1164.4|1159|1163.73|1158.33|31
1656068500000|2022-06-24 11:01:40|1164.37|1158.97|1164.33|1158.93|1164.61|1159.21|1164.22|1158.82|26
1656068510000|2022-06-24 11:01:50|1164.37|1158.97|1164.19|1158.79|1164.39|1158.99|1164.17|1158.77|30
1656068520000|2022-06-24 11:02:00|1164.31|1158.91|1164.25|1158.85|1164.38|1158.98|1164.05|1158.65|30
1656068530000|2022-06-24 11:02:10|1164.2|1158.8|1163.98|1158.58|1164.2|1158.8|1163.96|1158.56|21
1656068540000|2022-06-24 11:02:20|1163.92|1158.52|1164.64|1159.24|1164.71|1159.31|1163.92|1158.52|34
1656068550000|2022-06-24 11:02:30|1164.63|1159.23|1165.8|1160.4|1165.93|1160.53|1164.63|1159.23|37
1656068560000|2022-06-24 11:02:40|1165.81|1160.41|1166.26|1160.86|1166.29|1160.89|1165.73|1160.33|35
1656068570000|2022-06-24 11:02:50|1166.42|1161.02|1166.06|1160.66|1166.42|1161.02|1165.88|1160.48|38
1656068580000|2022-06-24 11:03:00|1166.17|1160.77|1165.88|1160.48|1166.2|1160.8|1165.54|1160.14|31
1656068590000|2022-06-24 11:03:10|1165.84|1160.44|1165.84|1160.44|1166|1160.6|1165.76|1160.36|24
1656068600000|2022-06-24 11:03:20|1165.82|1160.42|1164.57|1159.17|1165.88|1160.48|1164.57|1159.17|32
1656068610000|2022-06-24 11:03:30|1164.58|1159.18|1164.73|1159.33|1164.73|1159.33|1164.09|1158.69|32
1656068620000|2022-06-24 11:03:40|1164.81|1159.41|1164.95|1159.55|1165.54|1160.14|1164.79|1159.39|38
1656068630000|2022-06-24 11:03:50|1164.96|1159.56|1164.52|1159.12|1165.26|1159.86|1164.46|1159.06|33
1656068640000|2022-06-24 11:04:00|1164.51|1159.11|1164.28|1158.88|1164.92|1159.52|1164.17|1158.77|37
1656068650000|2022-06-24 11:04:10|1164.23|1158.83|1164.06|1158.66|1164.56|1159.16|1163.8|1158.4|34
1656068660000|2022-06-24 11:04:20|1163.84|1158.44|1163.97|1158.57|1164.29|1158.89|1163.76|1158.36|35
1656068670000|2022-06-24 11:04:30|1164.22|1158.82|1163.99|1158.59|1164.37|1158.97|1163.87|1158.47|30
1656068680000|2022-06-24 11:04:40|1163.93|1158.53|1164.52|1159.12|1164.58|1159.18|1163.93|1158.53|34
1656068690000|2022-06-24 11:04:50|1164.53|1159.13|1164.52|1159.12|1164.55|1159.15|1164.52|1159.12|6
1656068700000|2022-06-24 11:05:00|1164.53|1159.13|1164.5|1159.1|1164.67|1159.27|1164.46|1159.06|24
1656068710000|2022-06-24 11:05:10|1164.49|1159.09|1163.83|1158.43|1164.55|1159.15|1163.83|1158.43|32
1656068720000|2022-06-24 11:05:20|1163.59|1158.19|1164.15|1158.75|1164.28|1158.88|1163.48|1158.08|34
1656068730000|2022-06-24 11:05:30|1164.16|1158.76|1163.88|1158.48|1164.16|1158.76|1163.81|1158.41|28
1656068740000|2022-06-24 11:05:40|1163.83|1158.43|1163.32|1157.92|1163.93|1158.53|1163.2|1157.8|27
1656068750000|2022-06-24 11:05:50|1163.34|1157.94|1163.6|1158.2|1163.72|1158.32|1163.26|1157.86|28
1656068760000|2022-06-24 11:06:00|1163.69|1158.29|1163.83|1158.43|1163.83|1158.43|1163.64|1158.24|25
1656068770000|2022-06-24 11:06:10|1163.94|1158.54|1164.48|1159.08|1164.94|1159.54|1163.76|1158.36|34
1656068780000|2022-06-24 11:06:20|1164.49|1159.09|1164.61|1159.21|1164.73|1159.33|1164.4|1159|33
1656068790000|2022-06-24 11:06:30|1164.63|1159.23|1165.84|1160.44|1165.84|1160.44|1164.63|1159.23|34
1656068800000|2022-06-24 11:06:40|1165.86|1160.46|1165.45|1160.05|1165.86|1160.46|1165.13|1159.73|36
1656068810000|2022-06-24 11:06:50|1165.51|1160.11|1165.61|1160.21|1165.65|1160.25|1165.46|1160.06|26
1656068820000|2022-06-24 11:07:00|1165.59|1160.19|1165.13|1159.73|1165.69|1160.29|1164.88|1159.48|32
1656068830000|2022-06-24 11:07:10|1165.02|1159.62|1165.1|1159.7|1165.25|1159.85|1165.02|1159.62|31
1656068840000|2022-06-24 11:07:20|1165.11|1159.71|1165.1|1159.7|1165.29|1159.89|1165.07|1159.67|25
1656068850000|2022-06-24 11:07:30|1165.01|1159.61|1165.18|1159.78|1165.18|1159.78|1164.79|1159.39|32
1656068860000|2022-06-24 11:07:40|1165.14|1159.74|1165.04|1159.64|1165.3|1159.9|1164.84|1159.44|35
1656068870000|2022-06-24 11:07:50|1165.09|1159.69|1164.67|1159.27|1165.16|1159.76|1164.59|1159.19|31
1656068880000|2022-06-24 11:08:00|1164.66|1159.26|1165.02|1159.62|1165.03|1159.63|1164.49|1159.09|26
1656068890000|2022-06-24 11:08:10|1165.03|1159.63|1165.73|1160.33|1165.84|1160.44|1165.03|1159.63|38
1656068900000|2022-06-24 11:08:20|1165.67|1160.27|1166.1|1160.7|1166.11|1160.71|1165.67|1160.27|30
1656068910000|2022-06-24 11:08:30|1166.12|1160.72|1166.49|1161.09|1166.6|1161.2|1166.06|1160.66|38
1656068920000|2022-06-24 11:08:40|1166.53|1161.13|1166.53|1161.13|1166.71|1161.31|1166.44|1161.04|31
1656068930000|2022-06-24 11:08:50|1166.62|1161.22|1166.99|1161.59|1167.12|1161.72|1166.55|1161.15|32
1656068940000|2022-06-24 11:09:00|1167.13|1161.73|1167.25|1161.85|1167.54|1162.14|1167.03|1161.63|37
1656068950000|2022-06-24 11:09:10|1167.22|1161.82|1167.36|1161.96|1167.36|1161.96|1166.98|1161.58|30
1656068960000|2022-06-24 11:09:20|1167.29|1161.89|1170.27|1164.87|1170.78|1165.38|1167.12|1161.72|35
1656068970000|2022-06-24 11:09:30|1170.39|1164.99|1174.92|1169.52|1175.36|1169.96|1170.39|1164.99|39
1656068980000|2022-06-24 11:09:40|1174.26|1168.86|1171.97|1166.57|1174.26|1168.86|1171.79|1166.39|39
1656068990000|2022-06-24 11:09:50|1172.47|1167.07|1173.96|1168.56|1175.48|1170.08|1172.47|1167.07|38
1656069000000|2022-06-24 11:10:00|1173.74|1168.34|1173.02|1167.62|1174.31|1168.91|1172.82|1167.42|37
1656069010000|2022-06-24 11:10:10|1173.03|1167.63|1172.42|1167.02|1174.4|1169|1172.25|1166.85|39
1656069020000|2022-06-24 11:10:20|1172.25|1166.85|1173.53|1168.13|1173.53|1168.13|1172.25|1166.85|39
1656069030000|2022-06-24 11:10:30|1173.6|1168.2|1172.73|1167.33|1173.66|1168.26|1172.51|1167.11|40
1656069040000|2022-06-24 11:10:40|1172.6|1167.2|1171.9|1166.5|1172.6|1167.2|1171.72|1166.32|37
1656069050000|2022-06-24 11:10:50|1171.87|1166.47|1171.8|1166.4|1172.58|1167.18|1171.8|1166.4|33
1656069060000|2022-06-24 11:11:00|1171.82|1166.42|1171.76|1166.36|1171.82|1166.42|1171.18|1165.78|35
1656069070000|2022-06-24 11:11:10|1171.74|1166.34|1171.89|1166.49|1171.89|1166.49|1171.51|1166.11|34
1656069080000|2022-06-24 11:11:20|1171.9|1166.5|1171.48|1166.08|1172|1166.6|1171.48|1166.08|33
1656069090000|2022-06-24 11:11:30|1171.65|1166.25|1171.16|1165.76|1171.65|1166.25|1171.12|1165.72|29
1656069100000|2022-06-24 11:11:40|1171.42|1166.02|1171.45|1166.05|1172.09|1166.69|1171.39|1165.99|32
1656069110000|2022-06-24 11:11:50|1171.44|1166.04|1171.39|1165.99|1171.44|1166.04|1170.93|1165.53|35
1656069120000|2022-06-24 11:12:00|1171.37|1165.97|1171.27|1165.87|1171.4|1166|1171.01|1165.61|34
1656069130000|2022-06-24 11:12:10|1171.26|1165.86|1170.69|1165.29|1171.34|1165.94|1170.69|1165.29|35
1656069140000|2022-06-24 11:12:20|1170.67|1165.27|1171.12|1165.72|1171.13|1165.73|1170.18|1164.78|28
1656069150000|2022-06-24 11:12:30|1171.27|1165.87|1170.34|1164.94|1171.27|1165.87|1170.23|1164.83|30
1656069160000|2022-06-24 11:12:40|1170.29|1164.89|1169.82|1164.42|1170.34|1164.94|1169.65|1164.25|37
1656069170000|2022-06-24 11:12:50|1169.88|1164.48|1170.39|1164.99|1170.49|1165.09|1169.54|1164.14|37
1656069180000|2022-06-24 11:13:00|1170.52|1165.12|1169.2|1163.8|1170.52|1165.12|1168.88|1163.48|36
1656069190000|2022-06-24 11:13:10|1169.22|1163.82|1169.85|1164.45|1169.85|1164.45|1169.12|1163.72|34
1656069200000|2022-06-24 11:13:20|1169.99|1164.59|1170.72|1165.32|1170.72|1165.32|1169.99|1164.59|37
1656069210000|2022-06-24 11:13:30|1170.88|1165.48|1171.66|1166.26|1171.83|1166.43|1170.86|1165.46|33
1656069220000|2022-06-24 11:13:40|1171.71|1166.31|1171.04|1165.64|1171.8|1166.4|1171.02|1165.62|34
1656069230000|2022-06-24 11:13:50|1171.16|1165.76|1169.72|1164.32|1171.17|1165.77|1169.53|1164.13|31
1656069240000|2022-06-24 11:14:00|1169.73|1164.33|1169.77|1164.37|1169.81|1164.41|1169.02|1163.62|37
1656069250000|2022-06-24 11:14:10|1169.59|1164.19|1171.87|1166.47|1171.87|1166.47|1169.59|1164.19|33
1656069260000|2022-06-24 11:14:20|1171.83|1166.43|1171.1|1165.7|1171.95|1166.55|1170.78|1165.38|40
1656069270000|2022-06-24 11:14:30|1171.22|1165.82|1171.31|1165.91|1171.48|1166.08|1170.65|1165.25|34
1656069280000|2022-06-24 11:14:40|1171.35|1165.95|1172.04|1166.64|1172.4|1167|1171.28|1165.88|37
1656069290000|2022-06-24 11:14:50|1171.99|1166.59|1171.82|1166.42|1172.34|1166.94|1171.38|1165.98|39
1656069300000|2022-06-24 11:15:00|1172.22|1166.82|1171.23|1165.83|1172.22|1166.82|1171.02|1165.62|35
1656069310000|2022-06-24 11:15:10|1171.14|1165.74|1170.66|1165.26|1171.16|1165.76|1170.51|1165.11|38
1656069320000|2022-06-24 11:15:20|1170.73|1165.33|1170.99|1165.59|1170.99|1165.59|1170.27|1164.87|36
1656069330000|2022-06-24 11:15:30|1170.73|1165.33|1170.71|1165.31|1170.94|1165.54|1170.13|1164.73|33
1656069340000|2022-06-24 11:15:40|1170.99|1165.59|1171.86|1166.46|1171.93|1166.53|1170.66|1165.26|35
1656069350000|2022-06-24 11:15:50|1171.88|1166.48|1172.04|1166.64|1172.1|1166.7|1171.58|1166.18|31
1656069360000|2022-06-24 11:16:00|1172.03|1166.63|1172.75|1167.35|1173|1167.6|1172.03|1166.63|33
1656069370000|2022-06-24 11:16:10|1172.76|1167.36|1173.25|1167.85|1173.35|1167.95|1172.72|1167.32|37
1656069380000|2022-06-24 11:16:20|1172.9|1167.5|1173.62|1168.22|1173.62|1168.22|1172.77|1167.37|35
1656069390000|2022-06-24 11:16:30|1173.65|1168.25|1173.95|1168.55|1173.95|1168.55|1173.39|1167.99|36
1656069400000|2022-06-24 11:16:40|1173.86|1168.46|1173.93|1168.53|1174|1168.6|1173.68|1168.28|32
1656069410000|2022-06-24 11:16:50|1173.91|1168.51|1173.65|1168.25|1173.92|1168.52|1173.29|1167.89|35
1656069420000|2022-06-24 11:17:00|1173.63|1168.23|1174.39|1168.99|1174.39|1168.99|1173.61|1168.21|36
1656069430000|2022-06-24 11:17:10|1174.36|1168.96|1175.19|1169.79|1175.2|1169.8|1174.32|1168.92|37
1656069440000|2022-06-24 11:17:20|1175.45|1170.05|1175.71|1170.31|1175.8|1170.4|1174.83|1169.43|38
1656069450000|2022-06-24 11:17:30|1175.72|1170.32|1174.88|1169.48|1175.86|1170.46|1174.54|1169.14|36
1656069460000|2022-06-24 11:17:40|1174.97|1169.57|1174.99|1169.59|1175.28|1169.88|1174.81|1169.41|39
1656069470000|2022-06-24 11:17:50|1175.09|1169.69|1174.37|1168.97|1175.09|1169.69|1174.37|1168.97|26
1656069480000|2022-06-24 11:18:00|1174.6|1169.2|1174.49|1169.09|1174.64|1169.24|1174.18|1168.78|37
1656069490000|2022-06-24 11:18:10|1174.45|1169.05|1174.13|1168.73|1174.56|1169.16|1173.98|1168.58|37
1656069500000|2022-06-24 11:18:20|1174.07|1168.67|1174.37|1168.97|1174.37|1168.97|1173.9|1168.5|31
1656069510000|2022-06-24 11:18:30|1174.36|1168.96|1174.87|1169.47|1175.35|1169.95|1174.36|1168.96|37
1656069520000|2022-06-24 11:18:40|1174.95|1169.55|1176.17|1170.77|1176.17|1170.77|1174.92|1169.52|35
1656069530000|2022-06-24 11:18:50|1176.2|1170.8|1178.46|1173.06|1178.71|1173.31|1176.2|1170.8|37
1656069540000|2022-06-24 11:19:00|1178.52|1173.12|1177.13|1171.73|1178.52|1173.12|1176.78|1171.38|38
1656069550000|2022-06-24 11:19:10|1177.25|1171.85|1178.04|1172.64|1178.49|1173.09|1177.25|1171.85|39
1656069560000|2022-06-24 11:19:20|1178.08|1172.68|1176.75|1171.35|1178.1|1172.7|1176.61|1171.21|34
1656069570000|2022-06-24 11:19:30|1176.74|1171.34|1176.83|1171.43|1176.92|1171.52|1176.38|1170.98|32
1656069580000|2022-06-24 11:19:40|1177|1171.6|1177.19|1171.79|1177.42|1172.02|1176.92|1171.52|36
1656069590000|2022-06-24 11:19:50|1177.23|1171.83|1178.11|1172.71|1178.11|1172.71|1177.08|1171.68|34
1656069600000|2022-06-24 11:20:00|1178.1|1172.7|1178.9|1173.5|1178.9|1173.5|1177.58|1172.18|38
1656069610000|2022-06-24 11:20:10|1178.94|1173.54|1178.02|1172.62|1179.34|1173.94|1177.9|1172.5|37
1656069620000|2022-06-24 11:20:20|1178.08|1172.68|1178.03|1172.63|1178.08|1172.68|1177.6|1172.2|36
1656069630000|2022-06-24 11:20:30|1178.04|1172.64|1177.03|1171.63|1178.16|1172.76|1177.03|1171.63|37
1656069640000|2022-06-24 11:20:40|1177.16|1171.76|1177.93|1172.53|1178.07|1172.67|1176.84|1171.44|37
1656069650000|2022-06-24 11:20:50|1177.81|1172.41|1177.94|1172.54|1177.94|1172.54|1177.39|1171.99|36
1656069660000|2022-06-24 11:21:00|1177.97|1172.57|1177.67|1172.27|1178.13|1172.73|1177.51|1172.11|35
1656069670000|2022-06-24 11:21:10|1177.53|1172.13|1177.77|1172.37|1177.79|1172.39|1177.19|1171.79|36
1656069680000|2022-06-24 11:21:20|1177.48|1172.08|1176.56|1171.16|1177.54|1172.14|1176.03|1170.63|36
1656069690000|2022-06-24 11:21:30|1176.58|1171.18|1176.62|1171.22|1176.69|1171.29|1176.22|1170.82|34
1656069700000|2022-06-24 11:21:40|1176.72|1171.32|1176.29|1170.89|1176.72|1171.32|1176.03|1170.63|38
1656069710000|2022-06-24 11:21:50|1176.31|1170.91|1176.39|1170.99|1176.59|1171.19|1176.1|1170.7|38
1656069720000|2022-06-24 11:22:00|1176.47|1171.07|1176.38|1170.98|1176.53|1171.13|1176.18|1170.78|34
1656069730000|2022-06-24 11:22:10|1176.42|1171.02|1177.05|1171.65|1177.1|1171.7|1176.39|1170.99|35
1656069740000|2022-06-24 11:22:20|1177.03|1171.63|1177.33|1171.93|1177.43|1172.03|1176.9|1171.5|33
1656069750000|2022-06-24 11:22:30|1177.13|1171.73|1176.32|1170.92|1177.4|1172|1176.32|1170.92|33
1656069760000|2022-06-24 11:22:40|1176.33|1170.93|1176.39|1170.99|1176.78|1171.38|1175.94|1170.54|29
1656069770000|2022-06-24 11:22:50|1176.42|1171.02|1176.28|1170.88|1176.77|1171.37|1176.15|1170.75|36
1656069780000|2022-06-24 11:23:00|1176.3|1170.9|1176.27|1170.87|1176.82|1171.42|1176.17|1170.77|33
1656069790000|2022-06-24 11:23:10|1176.28|1170.88|1176.51|1171.11|1176.84|1171.44|1176.28|1170.88|36
1656069800000|2022-06-24 11:23:20|1176.6|1171.2|1176.46|1171.06|1176.7|1171.3|1176.32|1170.92|35
1656069810000|2022-06-24 11:23:30|1176.45|1171.05|1176.66|1171.26|1177.4|1172|1176.39|1170.99|36
1656069820000|2022-06-24 11:23:40|1176.52|1171.12|1176.35|1170.95|1176.87|1171.47|1176.24|1170.84|32
1656069830000|2022-06-24 11:23:50|1176.28|1170.88|1175.49|1170.09|1176.53|1171.13|1175.38|1169.98|34
1656069840000|2022-06-24 11:24:00|1175.33|1169.93|1175.83|1170.43|1175.88|1170.48|1175.27|1169.87|33
1656069850000|2022-06-24 11:24:10|1175.75|1170.35|1175.19|1169.79|1176.2|1170.8|1174.98|1169.58|35
1656069860000|2022-06-24 11:24:20|1175.3|1169.9|1175.9|1170.5|1175.9|1170.5|1175.12|1169.72|32
1656069870000|2022-06-24 11:24:30|1176.05|1170.65|1174.71|1169.31|1176.05|1170.65|1174.71|1169.31|35
1656069880000|2022-06-24 11:24:40|1174.7|1169.3|1174.82|1169.42|1175.37|1169.97|1174.52|1169.12|33
1656069890000|2022-06-24 11:24:50|1174.53|1169.13|1174.83|1169.43|1175.31|1169.91|1174.53|1169.13|35
1656069900000|2022-06-24 11:25:00|1174.62|1169.22|1174.48|1169.08|1174.88|1169.48|1174.23|1168.83|31
1656069910000|2022-06-24 11:25:10|1174.49|1169.09|1174.38|1168.98|1175.1|1169.7|1174.38|1168.98|36
1656069920000|2022-06-24 11:25:20|1174.36|1168.96|1174.06|1168.66|1174.47|1169.07|1173.88|1168.48|34
1656069930000|2022-06-24 11:25:30|1173.95|1168.55|1173.75|1168.35|1173.96|1168.56|1173.37|1167.97|37
1656069940000|2022-06-24 11:25:40|1174.08|1168.68|1174.27|1168.87|1174.27|1168.87|1173.71|1168.31|36
1656069950000|2022-06-24 11:25:50|1174.24|1168.84|1174.08|1168.68|1174.25|1168.85|1173.87|1168.47|35
1656069960000|2022-06-24 11:26:00|1174.11|1168.71|1173.91|1168.51|1174.25|1168.85|1173.89|1168.49|28
1656069970000|2022-06-24 11:26:10|1173.9|1168.5|1175.14|1169.74|1175.49|1170.09|1173.9|1168.5|38
1656069980000|2022-06-24 11:26:20|1175.01|1169.61|1175.09|1169.69|1175.38|1169.98|1174.93|1169.53|34
1656069990000|2022-06-24 11:26:30|1175.08|1169.68|1174.69|1169.29|1175.27|1169.87|1174.51|1169.11|32
1656070000000|2022-06-24 11:26:40|1174.66|1169.26|1176.08|1170.68|1176.1|1170.7|1174.66|1169.26|34
1656070010000|2022-06-24 11:26:50|1176.11|1170.71|1175.43|1170.03|1176.26|1170.86|1175.42|1170.02|35
1656070020000|2022-06-24 11:27:00|1175.38|1169.98|1175.47|1170.07|1175.64|1170.24|1175.28|1169.88|30
1656070030000|2022-06-24 11:27:10|1175.61|1170.21|1175.22|1169.82|1175.82|1170.42|1175.16|1169.76|32
1656070040000|2022-06-24 11:27:20|1175.33|1169.93|1175.42|1170.02|1175.44|1170.04|1175.15|1169.75|28
1656070050000|2022-06-24 11:27:30|1175.13|1169.73|1175.74|1170.34|1175.93|1170.53|1174.82|1169.42|38
1656070060000|2022-06-24 11:27:40|1175.69|1170.29|1175.34|1169.94|1175.8|1170.4|1175.28|1169.88|32
1656070070000|2022-06-24 11:27:50|1175.28|1169.88|1175.34|1169.94|1175.77|1170.37|1175.28|1169.88|32
1656070080000|2022-06-24 11:28:00|1175.41|1170.01|1174.77|1169.37|1175.42|1170.02|1174.59|1169.19|36
1656070090000|2022-06-24 11:28:10|1174.99|1169.59|1174.42|1169.02|1175.18|1169.78|1174.14|1168.74|35
1656070100000|2022-06-24 11:28:20|1174.31|1168.91|1174.08|1168.68|1174.62|1169.22|1174.06|1168.66|33
1656070110000|2022-06-24 11:28:30|1174.07|1168.67|1174.56|1169.16|1174.56|1169.16|1174.07|1168.67|35
1656070120000|2022-06-24 11:28:40|1174.57|1169.17|1174.45|1169.05|1174.7|1169.3|1174.4|1169|31
1656070130000|2022-06-24 11:28:50|1174.41|1169.01|1174.81|1169.41|1175.38|1169.98|1174.41|1169.01|37
1656070140000|2022-06-24 11:29:00|1174.87|1169.47|1174.76|1169.36|1174.9|1169.5|1174.51|1169.11|34
1656070150000|2022-06-24 11:29:10|1174.79|1169.39|1175.2|1169.8|1175.2|1169.8|1174.63|1169.23|34
1656070160000|2022-06-24 11:29:20|1175.08|1169.68|1175.13|1169.73|1175.25|1169.85|1174.96|1169.56|35
1656070170000|2022-06-24 11:29:30|1175.12|1169.72|1175.61|1170.21|1175.61|1170.21|1175.03|1169.63|30
1656070180000|2022-06-24 11:29:40|1175.63|1170.23|1175.58|1170.18|1175.63|1170.23|1175.42|1170.02|28
1656070190000|2022-06-24 11:29:50|1175.49|1170.09|1176.32|1170.92|1176.32|1170.92|1175.45|1170.05|38
1656070200000|2022-06-24 11:30:00|1176.24|1170.84|1176.44|1171.04|1176.56|1171.16|1175.97|1170.57|37
1656070210000|2022-06-24 11:30:10|1176.22|1170.82|1176.91|1171.51|1177.04|1171.64|1176.22|1170.82|36
1656070220000|2022-06-24 11:30:20|1176.93|1171.53|1177.51|1172.11|1177.67|1172.27|1176.86|1171.46|33
1656070230000|2022-06-24 11:30:30|1177.96|1172.56|1177.41|1172.01|1178.01|1172.61|1177.23|1171.83|30
1656070240000|2022-06-24 11:30:40|1177.39|1171.99|1178.14|1172.74|1178.16|1172.76|1177.13|1171.73|32
1656070250000|2022-06-24 11:30:50|1178.15|1172.75|1178.42|1173.02|1178.78|1173.38|1178.13|1172.73|31
1656070260000|2022-06-24 11:31:00|1178.48|1173.08|1179.07|1173.67|1179.3|1173.9|1178.42|1173.02|34
1656070270000|2022-06-24 11:31:10|1179.1|1173.7|1178.9|1173.5|1179.5|1174.1|1178.79|1173.39|37
1656070280000|2022-06-24 11:31:20|1178.87|1173.47|1179.2|1173.8|1179.2|1173.8|1178.3|1172.9|37
1656070290000|2022-06-24 11:31:30|1179.08|1173.68|1180.41|1175.01|1181.58|1176.18|1179.08|1173.68|37
1656070300000|2022-06-24 11:31:40|1180.32|1174.92|1183.21|1177.81|1185.02|1179.62|1180.06|1174.66|37
1656070310000|2022-06-24 11:31:50|1183.17|1177.77|1185.33|1179.93|1185.59|1180.19|1182.22|1176.82|40
1656070320000|2022-06-24 11:32:00|1184.65|1179.25|1186.29|1180.89|1187.09|1181.69|1184.43|1179.03|37
1656070330000|2022-06-24 11:32:10|1186.49|1181.09|1186.39|1180.99|1186.62|1181.22|1185.05|1179.65|39
1656070340000|2022-06-24 11:32:20|1185.98|1180.58|1190.28|1184.88|1190.28|1184.88|1185.39|1179.99|40
1656070350000|2022-06-24 11:32:30|1190.26|1184.86|1188.87|1183.47|1190.75|1185.35|1187.66|1182.26|40
1656070360000|2022-06-24 11:32:40|1189.05|1183.65|1185.66|1180.26|1189.05|1183.65|1185.66|1180.26|39
1656070370000|2022-06-24 11:32:50|1185.52|1180.12|1186.57|1181.17|1186.98|1181.58|1185.11|1179.71|37
1656070380000|2022-06-24 11:33:00|1186.56|1181.16|1186.68|1181.28|1187.06|1181.66|1185.66|1180.26|40
1656070390000|2022-06-24 11:33:10|1186.92|1181.52|1189.84|1184.44|1189.93|1184.53|1186.83|1181.43|38
1656070400000|2022-06-24 11:33:20|1190.28|1184.88|1189.07|1183.67|1190.34|1184.94|1189.07|1183.67|35
1656070410000|2022-06-24 11:33:30|1189.01|1183.61|1191.42|1186.02|1191.51|1186.11|1188.97|1183.57|39
1656070420000|2022-06-24 11:33:40|1191.79|1186.39|1198.93|1193.53|1201.14|1195.74|1191.6|1186.2|39
1656070430000|2022-06-24 11:33:50|1199.46|1194.06|1198.01|1192.61|1199.46|1194.06|1195.36|1189.96|39
1656070440000|2022-06-24 11:34:00|1197.65|1192.25|1199.39|1193.99|1200.03|1194.63|1197.38|1191.98|38
1656070450000|2022-06-24 11:34:10|1199.42|1194.02|1200.92|1195.52|1201.08|1195.68|1198.82|1193.42|38
1656070460000|2022-06-24 11:34:20|1201.11|1195.71|1198.4|1193|1201.27|1195.87|1198.26|1192.86|38
1656070470000|2022-06-24 11:34:30|1198.43|1193.03|1198.56|1193.16|1199|1193.6|1198.02|1192.62|40
1656070480000|2022-06-24 11:34:40|1198.42|1193.02|1196.14|1190.74|1198.42|1193.02|1194.9|1189.5|38
1656070490000|2022-06-24 11:34:50|1196.21|1190.81|1194.54|1189.14|1196.21|1190.81|1194.52|1189.12|39
1656070500000|2022-06-24 11:35:00|1194.5|1189.1|1195.17|1189.77|1196.23|1190.83|1194.05|1188.65|38
1656070510000|2022-06-24 11:35:10|1195.23|1189.83|1195.56|1190.16|1196.25|1190.85|1195.23|1189.83|38
1656070520000|2022-06-24 11:35:20|1195.54|1190.14|1196.72|1191.32|1197.15|1191.75|1195.54|1190.14|34
1656070530000|2022-06-24 11:35:30|1196.73|1191.33|1195.19|1189.79|1196.77|1191.37|1195.18|1189.78|33
1656070540000|2022-06-24 11:35:40|1195.17|1189.77|1194.97|1189.57|1195.8|1190.4|1194.97|1189.57|34
1656070550000|2022-06-24 11:35:50|1194.98|1189.58|1194.01|1188.61|1195.07|1189.67|1193.8|1188.4|36
1656070560000|2022-06-24 11:36:00|1194.05|1188.65|1194.49|1189.09|1194.49|1189.09|1193.69|1188.29|35
1656070570000|2022-06-24 11:36:10|1194.46|1189.06|1195.31|1189.91|1195.67|1190.27|1194.46|1189.06|38
1656070580000|2022-06-24 11:36:20|1195.16|1189.76|1196.08|1190.68|1197.11|1191.71|1195.16|1189.76|39
1656070590000|2022-06-24 11:36:30|1196.09|1190.69|1196.6|1191.2|1196.77|1191.37|1195.76|1190.36|33
1656070600000|2022-06-24 11:36:40|1196.81|1191.41|1196.62|1191.22|1197.18|1191.78|1196.5|1191.1|32
1656070610000|2022-06-24 11:36:50|1196.75|1191.35|1195.8|1190.4|1196.75|1191.35|1195.52|1190.12|38
1656070620000|2022-06-24 11:37:00|1195.81|1190.41|1195.27|1189.87|1196.02|1190.62|1195.02|1189.62|38
1656070630000|2022-06-24 11:37:10|1195.26|1189.86|1195.49|1190.09|1195.7|1190.3|1194.68|1189.28|35
1656070640000|2022-06-24 11:37:20|1195.48|1190.08|1195.29|1189.89|1195.86|1190.46|1194.91|1189.51|36
1656070650000|2022-06-24 11:37:30|1195.36|1189.96|1194.62|1189.22|1195.36|1189.96|1194.55|1189.15|33
1656070660000|2022-06-24 11:37:40|1194.59|1189.19|1194.66|1189.26|1194.87|1189.47|1194.45|1189.05|33
1656070670000|2022-06-24 11:37:50|1194.63|1189.23|1194.14|1188.74|1194.63|1189.23|1194.1|1188.7|36
1656070680000|2022-06-24 11:38:00|1194.26|1188.86|1193.5|1188.1|1194.28|1188.88|1193.41|1188.01|37
1656070690000|2022-06-24 11:38:10|1193.43|1188.03|1192.76|1187.36|1193.46|1188.06|1192.73|1187.33|34
1656070700000|2022-06-24 11:38:20|1192.74|1187.34|1192.81|1187.41|1192.92|1187.52|1192.23|1186.83|37
1656070710000|2022-06-24 11:38:30|1192.93|1187.53|1194.15|1188.75|1194.49|1189.09|1192.67|1187.27|36
1656070720000|2022-06-24 11:38:40|1194.21|1188.81|1195.44|1190.04|1195.65|1190.25|1194.18|1188.78|31
1656070730000|2022-06-24 11:38:50|1195.45|1190.05|1196.4|1191|1197.12|1191.72|1195.45|1190.05|38
1656070740000|2022-06-24 11:39:00|1196.39|1190.99|1197.18|1191.78|1197.52|1192.12|1195.92|1190.52|38
1656070750000|2022-06-24 11:39:10|1197.19|1191.79|1196.93|1191.53|1197.19|1191.79|1196.32|1190.92|38
1656070760000|2022-06-24 11:39:20|1196.94|1191.54|1196.69|1191.29|1196.94|1191.54|1196.51|1191.11|35
1656070770000|2022-06-24 11:39:30|1196.7|1191.3|1195.88|1190.48|1196.7|1191.3|1195.71|1190.31|31
1656070780000|2022-06-24 11:39:40|1195.87|1190.47|1195.79|1190.39|1196.19|1190.79|1195.65|1190.25|33
1656070790000|2022-06-24 11:39:50|1195.86|1190.46|1195.47|1190.07|1196.21|1190.81|1195.2|1189.8|33
1656070800000|2022-06-24 11:40:00|1195.48|1190.08|1194.6|1189.2|1195.55|1190.15|1194.25|1188.85|40
1656070810000|2022-06-24 11:40:10|1194.8|1189.4|1196.03|1190.63|1196.15|1190.75|1194.68|1189.28|37
1656070820000|2022-06-24 11:40:20|1196.09|1190.69|1197.18|1191.78|1197.23|1191.83|1196.09|1190.69|33
1656070830000|2022-06-24 11:40:30|1197.3|1191.9|1195.88|1190.48|1197.3|1191.9|1195.82|1190.42|36
1656070840000|2022-06-24 11:40:40|1195.97|1190.57|1197.1|1191.7|1197.43|1192.03|1195.97|1190.57|36
1656070850000|2022-06-24 11:40:50|1197.15|1191.75|1197.46|1192.06|1197.58|1192.18|1196.69|1191.29|37
1656070860000|2022-06-24 11:41:00|1197.41|1192.01|1197.33|1191.93|1197.65|1192.25|1197.04|1191.64|35
1656070870000|2022-06-24 11:41:10|1197.37|1191.97|1197.4|1192|1197.55|1192.15|1196.97|1191.57|39
1656070880000|2022-06-24 11:41:20|1197.41|1192.01|1197.29|1191.89|1197.54|1192.14|1197.11|1191.71|33
1656070890000|2022-06-24 11:41:30|1197.22|1191.82|1197.25|1191.85|1197.5|1192.1|1197.16|1191.76|38
1656070900000|2022-06-24 11:41:40|1197.21|1191.81|1197.81|1192.41|1197.81|1192.41|1197.19|1191.79|33
1656070910000|2022-06-24 11:41:50|1197.64|1192.24|1198.8|1193.4|1198.8|1193.4|1197.36|1191.96|32
1656070920000|2022-06-24 11:42:00|1198.84|1193.44|1198.77|1193.37|1199.83|1194.43|1198.68|1193.28|38
1656070930000|2022-06-24 11:42:10|1198.92|1193.52|1199.36|1193.96|1199.36|1193.96|1198.37|1192.97|36
1656070940000|2022-06-24 11:42:20|1199.64|1194.24|1205.45|1200.05|1206.05|1200.65|1199.64|1194.24|40
1656070950000|2022-06-24 11:42:30|1205.49|1200.09|1205.66|1200.26|1205.92|1200.52|1204.24|1198.84|39
1656070960000|2022-06-24 11:42:40|1205.3|1199.9|1205.97|1200.57|1205.97|1200.57|1204|1198.6|38
1656070970000|2022-06-24 11:42:50|1205.41|1200.01|1203.82|1198.42|1205.41|1200.01|1203.57|1198.17|40
1656070980000|2022-06-24 11:43:00|1203.92|1198.52|1203.45|1198.05|1204.07|1198.67|1203.25|1197.85|40
1656070990000|2022-06-24 11:43:10|1203.32|1197.92|1203.55|1198.15|1204.02|1198.62|1201.94|1196.54|36
1656071000000|2022-06-24 11:43:20|1203.57|1198.17|1201.8|1196.4|1203.57|1198.17|1201.4|1196|37
1656071010000|2022-06-24 11:43:30|1201.64|1196.24|1200.89|1195.49|1201.81|1196.41|1200.89|1195.49|33
1656071020000|2022-06-24 11:43:40|1200.97|1195.57|1200.29|1194.89|1200.97|1195.57|1200.19|1194.79|38
1656071030000|2022-06-24 11:43:50|1200.31|1194.91|1200.17|1194.77|1200.63|1195.23|1199.98|1194.58|37
1656071040000|2022-06-24 11:44:00|1200.14|1194.74|1199.57|1194.17|1200.14|1194.74|1199.28|1193.88|36
1656071050000|2022-06-24 11:44:10|1199.5|1194.1|1198.76|1193.36|1199.62|1194.22|1198.76|1193.36|36
1656071060000|2022-06-24 11:44:20|1198.74|1193.34|1197.2|1191.8|1198.74|1193.34|1197.09|1191.69|35
1656071070000|2022-06-24 11:44:30|1197.32|1191.92|1197.62|1192.22|1197.86|1192.46|1197.17|1191.77|35
1656071080000|2022-06-24 11:44:40|1197.56|1192.16|1199.01|1193.61|1199.42|1194.02|1197.42|1192.02|39
1656071090000|2022-06-24 11:44:50|1199.02|1193.62|1198.83|1193.43|1199.36|1193.96|1198.75|1193.35|36
1656071100000|2022-06-24 11:45:00|1198.78|1193.38|1199.24|1193.84|1199.64|1194.24|1198.67|1193.27|37
1656071110000|2022-06-24 11:45:10|1199.32|1193.92|1199.35|1193.95|1199.67|1194.27|1198.52|1193.12|38
1656071120000|2022-06-24 11:45:20|1199.42|1194.02|1199.01|1193.61|1199.5|1194.1|1198.97|1193.57|34
1656071130000|2022-06-24 11:45:30|1198.97|1193.57|1198.52|1193.12|1198.99|1193.59|1198.36|1192.96|37
1656071140000|2022-06-24 11:45:40|1198.55|1193.15|1197.98|1192.58|1198.6|1193.2|1197.94|1192.54|39
1656071150000|2022-06-24 11:45:50|1197.88|1192.48|1197.12|1191.72|1197.99|1192.59|1197.11|1191.71|35
1656071160000|2022-06-24 11:46:00|1197.07|1191.67|1197.75|1192.35|1197.85|1192.45|1197.02|1191.62|35
1656071170000|2022-06-24 11:46:10|1197.69|1192.29|1196.97|1191.57|1197.76|1192.36|1196.97|1191.57|33
1656071180000|2022-06-24 11:46:20|1197.04|1191.64|1196.05|1190.65|1197.04|1191.64|1196.05|1190.65|38
1656071190000|2022-06-24 11:46:30|1196.04|1190.64|1196.07|1190.67|1196.27|1190.87|1195.16|1189.76|38
1656071200000|2022-06-24 11:46:40|1196.02|1190.62|1196.57|1191.17|1196.64|1191.24|1195.88|1190.48|36
1656071210000|2022-06-24 11:46:50|1196.59|1191.19|1197.45|1192.05|1197.45|1192.05|1196.45|1191.05|34
1656071220000|2022-06-24 11:47:00|1197.37|1191.97|1196.13|1190.73|1197.42|1192.02|1196.09|1190.69|36
1656071230000|2022-06-24 11:47:10|1196.12|1190.72|1196.32|1190.92|1196.48|1191.08|1195.97|1190.57|31
1656071240000|2022-06-24 11:47:20|1196.31|1190.91|1195.78|1190.38|1196.31|1190.91|1195.74|1190.34|36
1656071250000|2022-06-24 11:47:30|1195.77|1190.37|1195.78|1190.38|1196.04|1190.64|1195.59|1190.19|36
1656071260000|2022-06-24 11:47:40|1195.76|1190.36|1195.19|1189.79|1196.06|1190.66|1195.19|1189.79|36
1656071270000|2022-06-24 11:47:50|1195.17|1189.77|1195.18|1189.78|1195.38|1189.98|1195.12|1189.72|34
1656071280000|2022-06-24 11:48:00|1195.21|1189.81|1195.98|1190.58|1196.18|1190.78|1195.2|1189.8|35
1656071290000|2022-06-24 11:48:10|1196.03|1190.63|1195.52|1190.12|1196.03|1190.63|1195.41|1190.01|38
1656071300000|2022-06-24 11:48:20|1195.55|1190.15|1195.9|1190.5|1195.97|1190.57|1195.4|1190|37
1656071310000|2022-06-24 11:48:30|1195.91|1190.51|1195.96|1190.56|1196.15|1190.75|1195.91|1190.51|27
1656071320000|2022-06-24 11:48:40|1195.99|1190.59|1195.82|1190.42|1196.12|1190.72|1195.81|1190.41|32
1656071330000|2022-06-24 11:48:50|1195.81|1190.41|1195.55|1190.15|1195.85|1190.45|1195.48|1190.08|33
1656071340000|2022-06-24 11:49:00|1195.51|1190.11|1195.36|1189.96|1195.51|1190.11|1194.82|1189.42|36
1656071350000|2022-06-24 11:49:10|1195.41|1190.01|1195.52|1190.12|1195.62|1190.22|1195.32|1189.92|35
1656071360000|2022-06-24 11:49:20|1195.62|1190.22|1196.57|1191.17|1196.66|1191.26|1195.49|1190.09|34
1656071370000|2022-06-24 11:49:30|1196.5|1191.1|1197.55|1192.15|1197.55|1192.15|1196.5|1191.1|36
1656071380000|2022-06-24 11:49:40|1197.52|1192.12|1197.42|1192.02|1197.98|1192.58|1197.42|1192.02|32
1656071390000|2022-06-24 11:49:50|1197.39|1191.99|1197.34|1191.94|1197.55|1192.15|1197.32|1191.92|33
1656071400000|2022-06-24 11:50:00|1197.48|1192.08|1197.23|1191.83|1197.75|1192.35|1197.23|1191.83|37
1656071410000|2022-06-24 11:50:10|1197.21|1191.81|1197.24|1191.84|1197.36|1191.96|1197.16|1191.76|31
1656071420000|2022-06-24 11:50:20|1197.28|1191.88|1196.27|1190.87|1197.32|1191.92|1196.25|1190.85|34
1656071430000|2022-06-24 11:50:30|1196.24|1190.84|1195.89|1190.49|1196.24|1190.84|1195.78|1190.38|31
1656071440000|2022-06-24 11:50:40|1195.88|1190.48|1195.88|1190.48|1195.92|1190.52|1195.72|1190.32|28
1656071450000|2022-06-24 11:50:50|1195.91|1190.51|1195.74|1190.34|1195.91|1190.51|1195.54|1190.14|32
1656071460000|2022-06-24 11:51:00|1195.75|1190.35|1195.3|1189.9|1195.75|1190.35|1195.17|1189.77|32
1656071470000|2022-06-24 11:51:10|1195.29|1189.89|1194.22|1188.82|1195.29|1189.89|1194.15|1188.75|34
1656071480000|2022-06-24 11:51:20|1194.32|1188.92|1193.44|1188.04|1194.55|1189.15|1193.31|1187.91|36
1656071490000|2022-06-24 11:51:30|1193.51|1188.11|1194.47|1189.07|1194.47|1189.07|1193.14|1187.74|38
1656071500000|2022-06-24 11:51:40|1194.43|1189.03|1194.15|1188.75|1195.14|1189.74|1194.15|1188.75|35
1656071510000|2022-06-24 11:51:50|1194.13|1188.73|1194.24|1188.84|1194.32|1188.92|1194.11|1188.71|34
1656071520000|2022-06-24 11:52:00|1194.27|1188.87|1193.91|1188.51|1194.37|1188.97|1193.71|1188.31|34
1656071530000|2022-06-24 11:52:10|1193.97|1188.57|1194.39|1188.99|1194.62|1189.22|1193.94|1188.54|31
1656071540000|2022-06-24 11:52:20|1194.43|1189.03|1194.6|1189.2|1194.6|1189.2|1193.96|1188.56|32
1656071550000|2022-06-24 11:52:30|1194.83|1189.43|1194.56|1189.16|1195.48|1190.08|1194.56|1189.16|32
1656071560000|2022-06-24 11:52:40|1194.63|1189.23|1193.64|1188.24|1194.68|1189.28|1193.64|1188.24|35
1656071570000|2022-06-24 11:52:50|1193.57|1188.17|1194.55|1189.15|1194.57|1189.17|1193.55|1188.15|35
1656071580000|2022-06-24 11:53:00|1194.6|1189.2|1195.52|1190.12|1195.52|1190.12|1194.49|1189.09|34
1656071590000|2022-06-24 11:53:10|1195.57|1190.17|1195.16|1189.76|1195.87|1190.47|1195.12|1189.72|34
1656071600000|2022-06-24 11:53:20|1195.11|1189.71|1195.44|1190.04|1195.57|1190.17|1194.75|1189.35|34
1656071610000|2022-06-24 11:53:30|1195.52|1190.12|1195.44|1190.04|1195.71|1190.31|1195.44|1190.04|37
1656071620000|2022-06-24 11:53:40|1195.42|1190.02|1196.06|1190.66|1196.28|1190.88|1195.42|1190.02|33
1656071630000|2022-06-24 11:53:50|1196.12|1190.72|1196.17|1190.77|1196.46|1191.06|1196.04|1190.64|29
1656071640000|2022-06-24 11:54:00|1195.93|1190.53|1196.33|1190.93|1196.36|1190.96|1195.5|1190.1|37
1656071650000|2022-06-24 11:54:10|1196.38|1190.98|1196.77|1191.37|1197.53|1192.13|1196.15|1190.75|37
1656071660000|2022-06-24 11:54:20|1196.53|1191.13|1197.92|1192.52|1197.92|1192.52|1196.53|1191.13|37
1656071670000|2022-06-24 11:54:30|1197.89|1192.49|1198.99|1193.59|1199.01|1193.61|1197.88|1192.48|39
1656071680000|2022-06-24 11:54:40|1199.27|1193.87|1198.11|1192.71|1199.41|1194.01|1198.11|1192.71|38
1656071690000|2022-06-24 11:54:50|1198.1|1192.7|1198.65|1193.25|1198.96|1193.56|1198.08|1192.68|34
1656071700000|2022-06-24 11:55:00|1198.64|1193.24|1197.93|1192.53|1199.17|1193.77|1197.93|1192.53|37
1656071710000|2022-06-24 11:55:10|1197.89|1192.49|1197.82|1192.42|1198.29|1192.89|1197.77|1192.37|35
1656071720000|2022-06-24 11:55:20|1197.83|1192.43|1197.57|1192.17|1198.07|1192.67|1197.44|1192.04|37
1656071730000|2022-06-24 11:55:30|1197.52|1192.12|1197.03|1191.63|1197.59|1192.19|1197|1191.6|34
1656071740000|2022-06-24 11:55:40|1197.11|1191.71|1196.46|1191.06|1197.14|1191.74|1196.45|1191.05|33
1656071750000|2022-06-24 11:55:50|1196.51|1191.11|1197.76|1192.36|1197.83|1192.43|1196.41|1191.01|38
1656071760000|2022-06-24 11:56:00|1197.73|1192.33|1197.02|1191.62|1197.73|1192.33|1196.95|1191.55|35
1656071770000|2022-06-24 11:56:10|1197.03|1191.63|1197.47|1192.07|1197.5|1192.1|1196.99|1191.59|32
1656071780000|2022-06-24 11:56:20|1197.52|1192.12|1197.2|1191.8|1197.52|1192.12|1196.95|1191.55|35
1656071790000|2022-06-24 11:56:30|1197.19|1191.79|1196.76|1191.36|1197.27|1191.87|1196.67|1191.27|36
1656071800000|2022-06-24 11:56:40|1196.78|1191.38|1196.85|1191.45|1197.07|1191.67|1196.64|1191.24|31
1656071810000|2022-06-24 11:56:50|1196.86|1191.46|1197.34|1191.94|1197.35|1191.95|1196.79|1191.39|35
1656071820000|2022-06-24 11:57:00|1197.2|1191.8|1197.32|1191.92|1197.37|1191.97|1196.98|1191.58|33
1656071830000|2022-06-24 11:57:10|1197.35|1191.95|1197.49|1192.09|1197.56|1192.16|1197.31|1191.91|33
1656071840000|2022-06-24 11:57:20|1197.48|1192.08|1197.14|1191.74|1197.49|1192.09|1196.99|1191.59|36
1656071850000|2022-06-24 11:57:30|1197.09|1191.69|1196.69|1191.29|1197.17|1191.77|1196.37|1190.97|32
1656071860000|2022-06-24 11:57:40|1196.73|1191.33|1196.41|1191.01|1196.73|1191.33|1196.32|1190.92|33
1656071870000|2022-06-24 11:57:50|1196.4|1191|1196.73|1191.33|1196.86|1191.46|1196.38|1190.98|30
1656071880000|2022-06-24 11:58:00|1196.76|1191.36|1196.75|1191.35|1196.81|1191.41|1196.57|1191.17|33
1656071890000|2022-06-24 11:58:10|1196.76|1191.36|1197.85|1192.45|1197.87|1192.47|1196.6|1191.2|33
1656071900000|2022-06-24 11:58:20|1197.78|1192.38|1199.52|1194.12|1199.57|1194.17|1197.59|1192.19|36
1656071910000|2022-06-24 11:58:30|1199.71|1194.31|1200.13|1194.73|1200.14|1194.74|1199.5|1194.1|33
1656071920000|2022-06-24 11:58:40|1200.17|1194.77|1200.44|1195.04|1201.3|1195.9|1200.15|1194.75|36
1656071930000|2022-06-24 11:58:50|1200.43|1195.03|1200.27|1194.87|1200.43|1195.03|1200.21|1194.81|33
1656071940000|2022-06-24 11:59:00|1200.19|1194.79|1199.77|1194.37|1200.26|1194.86|1199.77|1194.37|35
1656071950000|2022-06-24 11:59:10|1199.84|1194.44|1199.45|1194.05|1200.43|1195.03|1199.28|1193.88|37
1656071960000|2022-06-24 11:59:20|1199.3|1193.9|1196.97|1191.57|1199.35|1193.95|1196.95|1191.55|38
1656071970000|2022-06-24 11:59:30|1197.04|1191.64|1197.17|1191.77|1197.64|1192.24|1196.94|1191.54|33
1656071980000|2022-06-24 11:59:40|1197.16|1191.76|1197.79|1192.39|1197.82|1192.42|1197.14|1191.74|34
1656071990000|2022-06-24 11:59:50|1197.8|1192.4|1197.66|1192.26|1197.96|1192.56|1197.51|1192.11|33
1656072000000|2022-06-24 12:00:00|1197.64|1192.24|1197.69|1192.29|1198.04|1192.64|1197.6|1192.2|34
1656072010000|2022-06-24 12:00:10|1197.59|1192.19|1197.05|1191.65|1197.59|1192.19|1196.77|1191.37|36
1656072020000|2022-06-24 12:00:20|1197.08|1191.68|1196.48|1191.08|1197.29|1191.89|1196.42|1191.02|36
1656072030000|2022-06-24 12:00:30|1196.41|1191.01|1196.52|1191.12|1196.57|1191.17|1196.33|1190.93|33
1656072040000|2022-06-24 12:00:40|1196.49|1191.09|1196.81|1191.41|1197.17|1191.77|1196.49|1191.09|35
1656072050000|2022-06-24 12:00:50|1196.71|1191.31|1197.66|1192.26|1197.66|1192.26|1196.56|1191.16|34
1656072060000|2022-06-24 12:01:00|1197.68|1192.28|1197.11|1191.71|1197.68|1192.28|1196.92|1191.52|37
1656072070000|2022-06-24 12:01:10|1197.07|1191.67|1197.47|1192.07|1197.62|1192.22|1197.07|1191.67|35
1656072080000|2022-06-24 12:01:20|1197.43|1192.03|1197.67|1192.27|1198.02|1192.62|1197.43|1192.03|31
1656072090000|2022-06-24 12:01:30|1197.6|1192.2|1198.24|1192.84|1198.24|1192.84|1197.58|1192.18|33
1656072100000|2022-06-24 12:01:40|1198.3|1192.9|1197.63|1192.23|1198.3|1192.9|1197.54|1192.14|39
1656072110000|2022-06-24 12:01:50|1197.61|1192.21|1197.81|1192.41|1198.33|1192.93|1197.57|1192.17|34
1656072120000|2022-06-24 12:02:00|1197.8|1192.4|1198.45|1193.05|1198.45|1193.05|1197.61|1192.21|33
1656072130000|2022-06-24 12:02:10|1198.43|1193.03|1198.81|1193.41|1198.81|1193.41|1198.15|1192.75|37
1656072140000|2022-06-24 12:02:20|1198.88|1193.48|1198.85|1193.45|1199.16|1193.76|1198.7|1193.3|37
1656072150000|2022-06-24 12:02:30|1198.86|1193.46|1198.38|1192.98|1198.98|1193.58|1198.38|1192.98|36
1656072160000|2022-06-24 12:02:40|1198.31|1192.91|1198.97|1193.57|1199.29|1193.89|1198.27|1192.87|36
1656072170000|2022-06-24 12:02:50|1198.9|1193.5|1199|1193.6|1199.09|1193.69|1198.83|1193.43|33
1656072180000|2022-06-24 12:03:00|1198.97|1193.57|1198.55|1193.15|1198.98|1193.58|1198.32|1192.92|31
1656072190000|2022-06-24 12:03:10|1198.57|1193.17|1199.06|1193.66|1199.06|1193.66|1198.41|1193.01|35
1656072200000|2022-06-24 12:03:20|1199.07|1193.67|1199.04|1193.64|1199.2|1193.8|1198.99|1193.59|33
1656072210000|2022-06-24 12:03:30|1199.03|1193.63|1199.19|1193.79|1199.22|1193.82|1199|1193.6|31
1656072220000|2022-06-24 12:03:40|1199.2|1193.8|1199.78|1194.38|1199.89|1194.49|1199.09|1193.69|25
1656072230000|2022-06-24 12:03:50|1199.81|1194.41|1199.84|1194.44|1199.93|1194.53|1199.74|1194.34|30
1656072240000|2022-06-24 12:04:00|1199.74|1194.34|1198.89|1193.49|1199.74|1194.34|1198.85|1193.45|34
1656072250000|2022-06-24 12:04:10|1198.88|1193.48|1197.99|1192.59|1198.92|1193.52|1197.84|1192.44|32
1656072260000|2022-06-24 12:04:20|1197.97|1192.57|1198.24|1192.84|1198.24|1192.84|1197.9|1192.5|29
1656072270000|2022-06-24 12:04:30|1198.18|1192.78|1197.84|1192.44|1198.29|1192.89|1197.81|1192.41|33
1656072280000|2022-06-24 12:04:40|1197.9|1192.5|1197.65|1192.25|1197.9|1192.5|1197.65|1192.25|29
1656072290000|2022-06-24 12:04:50|1197.63|1192.23|1196.69|1191.29|1197.71|1192.31|1196.69|1191.29|36
1656072300000|2022-06-24 12:05:00|1196.66|1191.26|1197.12|1191.72|1197.61|1192.21|1196.66|1191.26|33
1656072310000|2022-06-24 12:05:10|1197.1|1191.7|1196.78|1191.38|1197.33|1191.93|1196.67|1191.27|34
1656072320000|2022-06-24 12:05:20|1196.75|1191.35|1195.81|1190.41|1196.78|1191.38|1195.55|1190.15|33
1656072330000|2022-06-24 12:05:30|1195.8|1190.4|1195.94|1190.54|1195.94|1190.54|1195.36|1189.96|35
1656072340000|2022-06-24 12:05:40|1196|1190.6|1196.01|1190.61|1196.63|1191.23|1196|1190.6|36
1656072350000|2022-06-24 12:05:50|1195.87|1190.47|1195.25|1189.85|1195.89|1190.49|1194.98|1189.58|31
1656072360000|2022-06-24 12:06:00|1195.15|1189.75|1195.07|1189.67|1195.42|1190.02|1195.03|1189.63|32
1656072370000|2022-06-24 12:06:10|1195.18|1189.78|1195.09|1189.69|1195.42|1190.02|1195.08|1189.68|39
1656072380000|2022-06-24 12:06:20|1195.11|1189.71|1195.18|1189.78|1195.18|1189.78|1194.9|1189.5|38
1656072390000|2022-06-24 12:06:30|1195.25|1189.85|1195.02|1189.62|1195.49|1190.09|1194.9|1189.5|35
1656072400000|2022-06-24 12:06:40|1194.96|1189.56|1194.4|1189|1195.08|1189.68|1194.4|1189|32
1656072410000|2022-06-24 12:06:50|1194.38|1188.98|1195.08|1189.68|1195.08|1189.68|1194.3|1188.9|33
1656072420000|2022-06-24 12:07:00|1195.04|1189.64|1195.01|1189.61|1195.54|1190.14|1194.76|1189.36|35
1656072430000|2022-06-24 12:07:10|1195.05|1189.65|1195.32|1189.92|1195.44|1190.04|1194.92|1189.52|31
1656072440000|2022-06-24 12:07:20|1195.12|1189.72|1195.66|1190.26|1195.66|1190.26|1195.11|1189.71|34
1656072450000|2022-06-24 12:07:30|1195.47|1190.07|1196.08|1190.68|1196.1|1190.7|1195.47|1190.07|34
1656072460000|2022-06-24 12:07:40|1196.06|1190.66|1195.84|1190.44|1196.2|1190.8|1195.84|1190.44|32
1656072470000|2022-06-24 12:07:50|1195.9|1190.5|1195.64|1190.24|1195.91|1190.51|1195.64|1190.24|31
1656072480000|2022-06-24 12:08:00|1195.65|1190.25|1195.7|1190.3|1195.81|1190.41|1195.44|1190.04|31
1656072490000|2022-06-24 12:08:10|1195.72|1190.32|1195.95|1190.55|1195.96|1190.56|1195.58|1190.18|37
1656072500000|2022-06-24 12:08:20|1195.9|1190.5|1196.73|1191.33|1196.76|1191.36|1195.9|1190.5|33
1656072510000|2022-06-24 12:08:30|1196.74|1191.34|1197.06|1191.66|1197.12|1191.72|1196.74|1191.34|33
1656072520000|2022-06-24 12:08:40|1197.08|1191.68|1198.46|1193.06|1198.46|1193.06|1197.08|1191.68|35
1656072530000|2022-06-24 12:08:50|1198.35|1192.95|1198.25|1192.85|1198.49|1193.09|1198.19|1192.79|29
1656072540000|2022-06-24 12:09:00|1198.2|1192.8|1199.09|1193.69|1199.13|1193.73|1198.2|1192.8|28
1656072550000|2022-06-24 12:09:10|1199.02|1193.62|1199.51|1194.11|1199.54|1194.14|1198.99|1193.59|32
1656072560000|2022-06-24 12:09:20|1199.44|1194.04|1199.98|1194.58|1199.99|1194.59|1199.28|1193.88|33
1656072570000|2022-06-24 12:09:30|1199.97|1194.57|1199.97|1194.57|1200.29|1194.89|1199.94|1194.54|35
1656072580000|2022-06-24 12:09:40|1199.96|1194.56|1199.69|1194.29|1200.12|1194.72|1199.69|1194.29|33
1656072590000|2022-06-24 12:09:50|1199.6|1194.2|1199.87|1194.47|1199.96|1194.56|1198.84|1193.44|37
1656072600000|2022-06-24 12:10:00|1199.9|1194.5|1199.91|1194.51|1200.04|1194.64|1199.61|1194.21|29
1656072610000|2022-06-24 12:10:10|1200|1194.6|1200.66|1195.26|1200.66|1195.26|1199.77|1194.37|30
1656072620000|2022-06-24 12:10:20|1200.79|1195.39|1214.24|1208.84|1214.24|1208.84|1200.75|1195.35|39
1656072630000|2022-06-24 12:10:30|1214.28|1208.88|1215.82|1210.42|1222.72|1217.32|1214.28|1208.88|39
1656072640000|2022-06-24 12:10:40|1215.95|1210.55|1213.58|1208.18|1218.56|1213.16|1212.87|1207.47|40
1656072650000|2022-06-24 12:10:50|1213.83|1208.43|1213.45|1208.05|1216.16|1210.76|1212.84|1207.44|40
1656072660000|2022-06-24 12:11:00|1213.34|1207.94|1214.29|1208.89|1214.29|1208.89|1211.99|1206.59|39
1656072670000|2022-06-24 12:11:10|1214.25|1208.85|1220.5|1215.1|1220.51|1215.11|1214.25|1208.85|39
1656072680000|2022-06-24 12:11:20|1220.61|1215.21|1218.65|1213.25|1220.61|1215.21|1216.13|1210.73|39
1656072690000|2022-06-24 12:11:30|1218.66|1213.26|1215.52|1210.12|1218.66|1213.26|1215.5|1210.1|39
1656072700000|2022-06-24 12:11:40|1215.55|1210.15|1215.44|1210.04|1215.55|1210.15|1213.83|1208.43|40
1656072710000|2022-06-24 12:11:50|1216.24|1210.84|1213.8|1208.4|1216.24|1210.84|1213.02|1207.62|38
1656072720000|2022-06-24 12:12:00|1213.73|1208.33|1214.33|1208.93|1214.97|1209.57|1213.73|1208.33|39
1656072730000|2022-06-24 12:12:10|1214.15|1208.75|1212.97|1207.57|1214.15|1208.75|1212.54|1207.14|39
1656072740000|2022-06-24 12:12:20|1213|1207.6|1211.8|1206.4|1213.34|1207.94|1211.69|1206.29|39
1656072750000|2022-06-24 12:12:30|1211.9|1206.5|1211.9|1206.5|1212.46|1207.06|1211.82|1206.42|35
1656072760000|2022-06-24 12:12:40|1211.92|1206.52|1214.58|1209.18|1214.66|1209.26|1211.89|1206.49|39
1656072770000|2022-06-24 12:12:50|1214.59|1209.19|1212.98|1207.58|1214.59|1209.19|1212.79|1207.39|36
1656072780000|2022-06-24 12:13:00|1213.06|1207.66|1212.73|1207.33|1213.1|1207.7|1212.24|1206.84|37
1656072790000|2022-06-24 12:13:10|1212.79|1207.39|1213.12|1207.72|1213.32|1207.92|1212.34|1206.94|38
1656072800000|2022-06-24 12:13:20|1212.97|1207.57|1213.77|1208.37|1213.77|1208.37|1212.78|1207.38|38
1656072810000|2022-06-24 12:13:30|1213.69|1208.29|1216.02|1210.62|1216.07|1210.67|1213.55|1208.15|37
1656072820000|2022-06-24 12:13:40|1216.04|1210.64|1216.58|1211.18|1217.42|1212.02|1216.04|1210.64|37
1656072830000|2022-06-24 12:13:50|1217.04|1211.64|1216.88|1211.48|1217.38|1211.98|1216.79|1211.39|40
1656072840000|2022-06-24 12:14:00|1216.84|1211.44|1217.24|1211.84|1218.12|1212.72|1216.62|1211.22|40
1656072850000|2022-06-24 12:14:10|1217.26|1211.86|1220.98|1215.58|1221.09|1215.69|1216.74|1211.34|39
1656072860000|2022-06-24 12:14:20|1220.75|1215.35|1219.62|1214.22|1220.75|1215.35|1218.8|1213.4|39
1656072870000|2022-06-24 12:14:30|1219.53|1214.13|1218.31|1212.91|1219.53|1214.13|1218.1|1212.7|40
1656072880000|2022-06-24 12:14:40|1218.28|1212.88|1215.89|1210.49|1218.65|1213.25|1215.84|1210.44|39
1656072890000|2022-06-24 12:14:50|1215.91|1210.51|1214.31|1208.91|1216.27|1210.87|1214.31|1208.91|37
1656072900000|2022-06-24 12:15:00|1214.37|1208.97|1214.6|1209.2|1215.39|1209.99|1213.9|1208.5|39
1656072910000|2022-06-24 12:15:10|1214.53|1209.13|1213.28|1207.88|1214.53|1209.13|1212.84|1207.44|37
1656072920000|2022-06-24 12:15:20|1213.02|1207.62|1211.78|1206.38|1213.18|1207.78|1211.7|1206.3|38
1656072930000|2022-06-24 12:15:30|1211.64|1206.24|1212.1|1206.7|1212.44|1207.04|1210.07|1204.67|39
1656072940000|2022-06-24 12:15:40|1212.11|1206.71|1212.86|1207.46|1213.36|1207.96|1212.1|1206.7|37
1656072950000|2022-06-24 12:15:50|1212.89|1207.49|1212.66|1207.26|1213.12|1207.72|1212.24|1206.84|36
1656072960000|2022-06-24 12:16:00|1212.64|1207.24|1212.8|1207.4|1213.23|1207.83|1212.31|1206.91|33
1656072970000|2022-06-24 12:16:10|1213.01|1207.61|1214.28|1208.88|1214.29|1208.89|1213.01|1207.61|36
1656072980000|2022-06-24 12:16:20|1214.23|1208.83|1214.67|1209.27|1214.82|1209.42|1213.29|1207.89|33
1656072990000|2022-06-24 12:16:30|1214.62|1209.22|1215.2|1209.8|1215.3|1209.9|1214.58|1209.18|37
1656073000000|2022-06-24 12:16:40|1215.18|1209.78|1215.99|1210.59|1216.39|1210.99|1215.06|1209.66|36
1656073010000|2022-06-24 12:16:50|1216.05|1210.65|1216.14|1210.74|1216.7|1211.3|1216.05|1210.65|35
1656073020000|2022-06-24 12:17:00|1216.23|1210.83|1217.94|1212.54|1218.1|1212.7|1215.78|1210.38|36
1656073030000|2022-06-24 12:17:10|1217.86|1212.46|1219.35|1213.95|1219.96|1214.56|1217.8|1212.4|38
1656073040000|2022-06-24 12:17:20|1219.16|1213.76|1218.79|1213.39|1219.28|1213.88|1218|1212.6|38
1656073050000|2022-06-24 12:17:30|1218.59|1213.19|1219.05|1213.65|1219.81|1214.41|1218.47|1213.07|39
1656073060000|2022-06-24 12:17:40|1218.84|1213.44|1217.98|1212.58|1219.18|1213.78|1217.69|1212.29|39
1656073070000|2022-06-24 12:17:50|1217.85|1212.45|1216.98|1211.58|1218.28|1212.88|1216.98|1211.58|40
1656073080000|2022-06-24 12:18:00|1217.02|1211.62|1215.94|1210.54|1217.33|1211.93|1215.94|1210.54|38
1656073090000|2022-06-24 12:18:10|1215.9|1210.5|1215.31|1209.91|1215.9|1210.5|1214.99|1209.59|38
1656073100000|2022-06-24 12:18:20|1215.52|1210.12|1213.94|1208.54|1215.52|1210.12|1213.75|1208.35|37
1656073110000|2022-06-24 12:18:30|1214.24|1208.84|1214.51|1209.11|1215.27|1209.87|1214.14|1208.74|40
1656073120000|2022-06-24 12:18:40|1214.52|1209.12|1214.32|1208.92|1214.7|1209.3|1214.07|1208.67|36
1656073130000|2022-06-24 12:18:50|1214.35|1208.95|1214.3|1208.9|1214.93|1209.53|1214.3|1208.9|37
1656073140000|2022-06-24 12:19:00|1214.43|1209.03|1212.1|1206.7|1214.43|1209.03|1211.77|1206.37|34
1656073150000|2022-06-24 12:19:10|1212.04|1206.64|1213.6|1208.2|1213.6|1208.2|1212.01|1206.61|35
1656073160000|2022-06-24 12:19:20|1213.58|1208.18|1214.87|1209.47|1215.98|1210.58|1213.58|1208.18|37
1656073170000|2022-06-24 12:19:30|1214.89|1209.49|1213.53|1208.13|1214.89|1209.49|1213.47|1208.07|35
1656073180000|2022-06-24 12:19:40|1213.56|1208.16|1214.17|1208.77|1214.47|1209.07|1213.56|1208.16|37
1656073190000|2022-06-24 12:19:50|1214.05|1208.65|1213.37|1207.97|1214.15|1208.75|1213.22|1207.82|37
1656073200000|2022-06-24 12:20:00|1213.44|1208.04|1213.92|1208.52|1214.78|1209.38|1213.3|1207.9|40
1656073210000|2022-06-24 12:20:10|1213.95|1208.55|1215.29|1209.89|1216.04|1210.64|1213.95|1208.55|38
1656073220000|2022-06-24 12:20:20|1215.19|1209.79|1214.77|1209.37|1215.19|1209.79|1214.65|1209.25|31
1656073230000|2022-06-24 12:20:30|1214.71|1209.31|1214.77|1209.37|1215.33|1209.93|1214.58|1209.18|35
1656073240000|2022-06-24 12:20:40|1214.68|1209.28|1215.1|1209.7|1215.41|1210.01|1214.2|1208.8|37
1656073250000|2022-06-24 12:20:50|1215.09|1209.69|1214.81|1209.41|1215.09|1209.69|1214.66|1209.26|37
1656073260000|2022-06-24 12:21:00|1214.84|1209.44|1215.44|1210.04|1215.64|1210.24|1214.66|1209.26|38
1656073270000|2022-06-24 12:21:10|1215.33|1209.93|1215.1|1209.7|1215.62|1210.22|1214.96|1209.56|36
1656073280000|2022-06-24 12:21:20|1215.32|1209.92|1215.56|1210.16|1215.78|1210.38|1215.08|1209.68|35
1656073290000|2022-06-24 12:21:30|1215.58|1210.18|1214.95|1209.55|1215.61|1210.21|1214.91|1209.51|34
1656073300000|2022-06-24 12:21:40|1214.98|1209.58|1216.11|1210.71|1216.11|1210.71|1214.87|1209.47|38
1656073310000|2022-06-24 12:21:50|1216.01|1210.61|1216.76|1211.36|1216.76|1211.36|1216.01|1210.61|38
1656073320000|2022-06-24 12:22:00|1216.78|1211.38|1216.68|1211.28|1216.79|1211.39|1216.13|1210.73|37
1656073330000|2022-06-24 12:22:10|1216.57|1211.17|1216.54|1211.14|1216.81|1211.41|1216.1|1210.7|38
1656073340000|2022-06-24 12:22:20|1216.67|1211.27|1217.59|1212.19|1217.86|1212.46|1216.67|1211.27|31
1656073350000|2022-06-24 12:22:30|1217.51|1212.11|1218.31|1212.91|1218.31|1212.91|1217.01|1211.61|37
1656073360000|2022-06-24 12:22:40|1218.19|1212.79|1218.67|1213.27|1219.66|1214.26|1218.19|1212.79|39
1656073370000|2022-06-24 12:22:50|1218.65|1213.25|1219.52|1214.12|1219.61|1214.21|1218.64|1213.24|35
1656073380000|2022-06-24 12:23:00|1219.48|1214.08|1218.9|1213.5|1219.56|1214.16|1218.9|1213.5|38
1656073390000|2022-06-24 12:23:10|1218.84|1213.44|1219.22|1213.82|1219.29|1213.89|1218.41|1213.01|39
1656073400000|2022-06-24 12:23:20|1219.14|1213.74|1219.76|1214.36|1219.76|1214.36|1218.98|1213.58|35
1656073410000|2022-06-24 12:23:30|1219.74|1214.34|1218.32|1212.92|1219.8|1214.4|1218.23|1212.83|36
1656073420000|2022-06-24 12:23:40|1218.33|1212.93|1216.45|1211.05|1218.46|1213.06|1216.45|1211.05|38
1656073430000|2022-06-24 12:23:50|1216.44|1211.04|1214.72|1209.32|1216.99|1211.59|1214.72|1209.32|37
1656073440000|2022-06-24 12:24:00|1214.95|1209.55|1214.96|1209.56|1216.13|1210.73|1214.64|1209.24|39
1656073450000|2022-06-24 12:24:10|1214.98|1209.58|1214.72|1209.32|1215.47|1210.07|1214.58|1209.18|38
1656073460000|2022-06-24 12:24:20|1214.83|1209.43|1216.16|1210.76|1216.33|1210.93|1214.77|1209.37|38
1656073470000|2022-06-24 12:24:30|1216.36|1210.96|1216.93|1211.53|1217.09|1211.69|1216.24|1210.84|36
1656073480000|2022-06-24 12:24:40|1216.9|1211.5|1217.28|1211.88|1218.23|1212.83|1216.9|1211.5|37
1656073490000|2022-06-24 12:24:50|1217.52|1212.12|1218.06|1212.66|1218.06|1212.66|1216.27|1210.87|38
1656073500000|2022-06-24 12:25:00|1217.98|1212.58|1217.62|1212.22|1217.98|1212.58|1217.29|1211.89|36
1656073510000|2022-06-24 12:25:10|1217.67|1212.27|1218.52|1213.12|1218.55|1213.15|1217.65|1212.25|38
1656073520000|2022-06-24 12:25:20|1218.54|1213.14|1218.2|1212.8|1218.6|1213.2|1218.2|1212.8|36
1656073530000|2022-06-24 12:25:30|1218.21|1212.81|1219.2|1213.8|1219.61|1214.21|1218.08|1212.68|35
1656073540000|2022-06-24 12:25:40|1219.08|1213.68|1217.88|1212.48|1219.1|1213.7|1217.43|1212.03|37
1656073550000|2022-06-24 12:25:50|1217.66|1212.26|1217.46|1212.06|1218.19|1212.79|1217.46|1212.06|35
1656073560000|2022-06-24 12:26:00|1217.45|1212.05|1217.8|1212.4|1218.24|1212.84|1216.54|1211.14|40
1656073570000|2022-06-24 12:26:10|1217.53|1212.13|1217.66|1212.26|1218.03|1212.63|1217.35|1211.95|38
1656073580000|2022-06-24 12:26:20|1217.5|1212.1|1217.31|1211.91|1217.58|1212.18|1217.22|1211.82|34
1656073590000|2022-06-24 12:26:30|1217.27|1211.87|1217.12|1211.72|1217.37|1211.97|1216.42|1211.02|34
1656073600000|2022-06-24 12:26:40|1217.13|1211.73|1217.27|1211.87|1218.04|1212.64|1217|1211.6|35
1656073610000|2022-06-24 12:26:50|1217.24|1211.84|1217.69|1212.29|1218.22|1212.82|1217.02|1211.62|33
1656073620000|2022-06-24 12:27:00|1217.57|1212.17|1218.35|1212.95|1218.77|1213.37|1217.25|1211.85|39
1656073630000|2022-06-24 12:27:10|1218.36|1212.96|1219.74|1214.34|1219.74|1214.34|1218.3|1212.9|36
1656073640000|2022-06-24 12:27:20|1219.83|1214.43|1222.4|1217|1222.4|1217|1219.78|1214.38|39
1656073650000|2022-06-24 12:27:30|1222.66|1217.26|1223.04|1217.64|1226.73|1221.33|1222.43|1217.03|39
1656073660000|2022-06-24 12:27:40|1223.24|1217.84|1224.08|1218.68|1224.51|1219.11|1222.61|1217.21|39
1656073670000|2022-06-24 12:27:50|1223.75|1218.35|1220.73|1215.33|1224.9|1219.5|1220.42|1215.02|40
1656073680000|2022-06-24 12:28:00|1220.49|1215.09|1219.37|1213.97|1222.41|1217.01|1218.83|1213.43|39
1656073690000|2022-06-24 12:28:10|1219.32|1213.92|1219.49|1214.09|1219.8|1214.4|1217.71|1212.31|39
1656073700000|2022-06-24 12:28:20|1219.55|1214.15|1218.88|1213.48|1220.89|1215.49|1218.88|1213.48|39
1656073710000|2022-06-24 12:28:30|1219.03|1213.63|1220.43|1215.03|1221.12|1215.72|1218.65|1213.25|39
1656073720000|2022-06-24 12:28:40|1220.53|1215.13|1222|1216.6|1222.1|1216.7|1220.51|1215.11|36
1656073730000|2022-06-24 12:28:50|1222.16|1216.76|1221.51|1216.11|1222.18|1216.78|1221.29|1215.89|39
1656073740000|2022-06-24 12:29:00|1221.54|1216.14|1221.82|1216.42|1222.51|1217.11|1221.29|1215.89|36
1656073750000|2022-06-24 12:29:10|1221.72|1216.32|1221.76|1216.36|1222.16|1216.76|1221.38|1215.98|36
1656073760000|2022-06-24 12:29:20|1221.74|1216.34|1221.56|1216.16|1221.85|1216.45|1221.37|1215.97|38
1656073770000|2022-06-24 12:29:30|1221.54|1216.14|1223.78|1218.38|1224.58|1219.18|1220.94|1215.54|39
1656073780000|2022-06-24 12:29:40|1223.85|1218.45|1223.72|1218.32|1224.12|1218.72|1223.14|1217.74|39
1656073790000|2022-06-24 12:29:50|1223.78|1218.38|1224.73|1219.33|1224.73|1219.33|1223.16|1217.76|39
1656073800000|2022-06-24 12:30:00|1224.57|1219.17|1224.3|1218.9|1226.28|1220.88|1223.89|1218.49|39
1656073810000|2022-06-24 12:30:10|1224.44|1219.04|1223.27|1217.87|1224.71|1219.31|1222.9|1217.5|39
1656073820000|2022-06-24 12:30:20|1223.25|1217.85|1222.35|1216.95|1223.25|1217.85|1222.19|1216.79|37
1656073830000|2022-06-24 12:30:30|1222.49|1217.09|1221.31|1215.91|1222.75|1217.35|1221.28|1215.88|39
1656073840000|2022-06-24 12:30:40|1221.32|1215.92|1221.77|1216.37|1222.61|1217.21|1221.28|1215.88|39
1656073850000|2022-06-24 12:30:50|1222.19|1216.79|1222.49|1217.09|1223.26|1217.86|1222.11|1216.71|36
1656073860000|2022-06-24 12:31:00|1222.45|1217.05|1221.98|1216.58|1222.45|1217.05|1221.94|1216.54|36
1656073870000|2022-06-24 12:31:10|1221.88|1216.48|1221.64|1216.24|1221.95|1216.55|1221.25|1215.85|38
1656073880000|2022-06-24 12:31:20|1221.55|1216.15|1221.55|1216.15|1221.77|1216.37|1221.36|1215.96|38
1656073890000|2022-06-24 12:31:30|1221.57|1216.17|1220.95|1215.55|1222.23|1216.83|1220.95|1215.55|35
1656073900000|2022-06-24 12:31:40|1220.81|1215.41|1220.2|1214.8|1220.81|1215.41|1220.12|1214.72|40
1656073910000|2022-06-24 12:31:50|1220.08|1214.68|1219.81|1214.41|1220.45|1215.05|1219.81|1214.41|38
1656073920000|2022-06-24 12:32:00|1219.47|1214.07|1220.45|1215.05|1220.49|1215.09|1219.47|1214.07|38
1656073930000|2022-06-24 12:32:10|1220.43|1215.03|1219.68|1214.28|1220.43|1215.03|1219.57|1214.17|37
1656073940000|2022-06-24 12:32:20|1219.51|1214.11|1220.27|1214.87|1220.27|1214.87|1219.15|1213.75|37
1656073950000|2022-06-24 12:32:30|1220.6|1215.2|1220.22|1214.82|1221.07|1215.67|1220.08|1214.68|34
1656073960000|2022-06-24 12:32:40|1220.2|1214.8|1219.31|1213.91|1220.22|1214.82|1219.3|1213.9|37
1656073970000|2022-06-24 12:32:50|1219.11|1213.71|1219.49|1214.09|1219.69|1214.29|1219.11|1213.71|38
1656073980000|2022-06-24 12:33:00|1219.6|1214.2|1219.55|1214.15|1219.81|1214.41|1219.47|1214.07|36
1656073990000|2022-06-24 12:33:10|1219.45|1214.05|1220.2|1214.8|1220.44|1215.04|1219.45|1214.05|34
1656074000000|2022-06-24 12:33:20|1220.21|1214.81|1220.03|1214.63|1220.21|1214.81|1219.74|1214.34|36
1656074010000|2022-06-24 12:33:30|1220.01|1214.61|1219.8|1214.4|1220.23|1214.83|1219.67|1214.27|35
1656074020000|2022-06-24 12:33:40|1219.82|1214.42|1219.26|1213.86|1220.01|1214.61|1219.26|1213.86|36
1656074030000|2022-06-24 12:33:50|1219.25|1213.85|1219.24|1213.84|1219.4|1214|1219.15|1213.75|35
1656074040000|2022-06-24 12:34:00|1219.28|1213.88|1218.54|1213.14|1219.45|1214.05|1218.48|1213.08|37
1656074050000|2022-06-24 12:34:10|1218.49|1213.09|1218.15|1212.75|1218.51|1213.11|1218.15|1212.75|38
1656074060000|2022-06-24 12:34:20|1218.19|1212.79|1217.27|1211.87|1218.29|1212.89|1217.07|1211.67|37
1656074070000|2022-06-24 12:34:30|1217.17|1211.77|1217.5|1212.1|1217.71|1212.31|1216.96|1211.56|36
1656074080000|2022-06-24 12:34:40|1217.47|1212.07|1216.87|1211.47|1217.9|1212.5|1216.65|1211.25|39
1656074090000|2022-06-24 12:34:50|1216.82|1211.42|1217.65|1212.25|1217.79|1212.39|1216.57|1211.17|37
1656074100000|2022-06-24 12:35:00|1217.46|1212.06|1216.49|1211.09|1217.57|1212.17|1216.49|1211.09|39
1656074110000|2022-06-24 12:35:10|1216.5|1211.1|1216.45|1211.05|1217.05|1211.65|1216.27|1210.87|36
1656074120000|2022-06-24 12:35:20|1216.37|1210.97|1216.2|1210.8|1216.97|1211.57|1216.16|1210.76|39
1656074130000|2022-06-24 12:35:30|1216.26|1210.86|1217.44|1212.04|1217.67|1212.27|1216.26|1210.86|37
1656074140000|2022-06-24 12:35:40|1217.38|1211.98|1216.92|1211.52|1217.56|1212.16|1216.92|1211.52|34
1656074150000|2022-06-24 12:35:50|1216.91|1211.51|1217.25|1211.85|1217.25|1211.85|1216.62|1211.22|36
1656074160000|2022-06-24 12:36:00|1217.33|1211.93|1216.9|1211.5|1217.52|1212.12|1216.69|1211.29|38
1656074170000|2022-06-24 12:36:10|1216.87|1211.47|1216.89|1211.49|1217.12|1211.72|1216.68|1211.28|37
1656074180000|2022-06-24 12:36:20|1216.85|1211.45|1216.61|1211.21|1216.97|1211.57|1216.55|1211.15|33
1656074190000|2022-06-24 12:36:30|1216.62|1211.22|1216.66|1211.26|1216.87|1211.47|1216.54|1211.14|32
1656074200000|2022-06-24 12:36:40|1216.73|1211.33|1216.82|1211.42|1216.85|1211.45|1216.44|1211.04|35
1656074210000|2022-06-24 12:36:50|1216.84|1211.44|1216.89|1211.49|1217.17|1211.77|1216.72|1211.32|29
1656074220000|2022-06-24 12:37:00|1216.94|1211.54|1217.44|1212.04|1217.62|1212.22|1216.68|1211.28|36
1656074230000|2022-06-24 12:37:10|1217.29|1211.89|1217.21|1211.81|1217.64|1212.24|1217.12|1211.72|34
1656074240000|2022-06-24 12:37:20|1217.2|1211.8|1216.99|1211.59|1217.28|1211.88|1216.74|1211.34|36
1656074250000|2022-06-24 12:37:30|1217.01|1211.61|1216.58|1211.18|1217.01|1211.61|1216.58|1211.18|36
1656074260000|2022-06-24 12:37:40|1216.68|1211.28|1216.93|1211.53|1217.49|1212.09|1216.6|1211.2|37
1656074270000|2022-06-24 12:37:50|1216.92|1211.52|1216.67|1211.27|1216.92|1211.52|1216.51|1211.11|29
1656074280000|2022-06-24 12:38:00|1216.64|1211.24|1216.36|1210.96|1216.65|1211.25|1216.36|1210.96|30
1656074290000|2022-06-24 12:38:10|1216.34|1210.94|1216.32|1210.92|1216.61|1211.21|1216.2|1210.8|37
1656074300000|2022-06-24 12:38:20|1216.36|1210.96|1217.48|1212.08|1217.48|1212.08|1216.36|1210.96|36
1656074310000|2022-06-24 12:38:30|1217.49|1212.09|1216.79|1211.39|1217.72|1212.32|1216.79|1211.39|35
1656074320000|2022-06-24 12:38:40|1216.78|1211.38|1216.85|1211.45|1217.16|1211.76|1216.78|1211.38|37
1656074330000|2022-06-24 12:38:50|1216.95|1211.55|1216.85|1211.45|1217.08|1211.68|1216.61|1211.21|37
1656074340000|2022-06-24 12:39:00|1216.89|1211.49|1216.49|1211.09|1216.98|1211.58|1216.46|1211.06|37
1656074350000|2022-06-24 12:39:10|1216.53|1211.13|1217.63|1212.23|1217.63|1212.23|1216.53|1211.13|34
1656074360000|2022-06-24 12:39:20|1217.61|1212.21|1217.15|1211.75|1217.99|1212.59|1217.08|1211.68|34
1656074370000|2022-06-24 12:39:30|1217.16|1211.76|1216.75|1211.35|1217.31|1211.91|1216.6|1211.2|33
1656074380000|2022-06-24 12:39:40|1216.83|1211.43|1216.98|1211.58|1217.04|1211.64|1216.76|1211.36|30
1656074390000|2022-06-24 12:39:50|1216.99|1211.59|1217.42|1212.02|1217.42|1212.02|1216.83|1211.43|34
1656074400000|2022-06-24 12:40:00|1217.39|1211.99|1217.58|1212.18|1218.32|1212.92|1217.39|1211.99|34
1656074410000|2022-06-24 12:40:10|1217.54|1212.14|1216.8|1211.4|1217.56|1212.16|1216.76|1211.36|36
1656074420000|2022-06-24 12:40:20|1216.83|1211.43|1217.27|1211.87|1217.5|1212.1|1216.82|1211.42|35
1656074430000|2022-06-24 12:40:30|1217.59|1212.19|1217.24|1211.84|1217.71|1212.31|1217.16|1211.76|37
1656074440000|2022-06-24 12:40:40|1217.53|1212.13|1218.08|1212.68|1218.39|1212.99|1217.53|1212.13|34
1656074450000|2022-06-24 12:40:50|1218.14|1212.74|1218.22|1212.82|1218.31|1212.91|1217.64|1212.24|35
1656074460000|2022-06-24 12:41:00|1218.24|1212.84|1219.45|1214.05|1219.51|1214.11|1218.15|1212.75|38
1656074470000|2022-06-24 12:41:10|1219.66|1214.26|1218.68|1213.28|1219.66|1214.26|1218.68|1213.28|35
1656074480000|2022-06-24 12:41:20|1218.69|1213.29|1219.09|1213.69|1219.22|1213.82|1218.68|1213.28|35
1656074490000|2022-06-24 12:41:30|1219.08|1213.68|1218.52|1213.12|1219.23|1213.83|1218.5|1213.1|38
1656074500000|2022-06-24 12:41:40|1218.44|1213.04|1217.36|1211.96|1218.59|1213.19|1217.36|1211.96|36
1656074510000|2022-06-24 12:41:50|1217.27|1211.87|1217.02|1211.62|1217.27|1211.87|1216.9|1211.5|38
1656074520000|2022-06-24 12:42:00|1217.08|1211.68|1217.06|1211.66|1217.3|1211.9|1216.87|1211.47|36
1656074530000|2022-06-24 12:42:10|1217.24|1211.84|1217.85|1212.45|1217.98|1212.58|1216.99|1211.59|33
1656074540000|2022-06-24 12:42:20|1217.47|1212.07|1218.23|1212.83|1218.23|1212.83|1217.01|1211.61|39
1656074550000|2022-06-24 12:42:30|1218.31|1212.91|1218.64|1213.24|1219.02|1213.62|1218.31|1212.91|37
1656074560000|2022-06-24 12:42:40|1218.59|1213.19|1218.15|1212.75|1218.59|1213.19|1217.75|1212.35|39
1656074570000|2022-06-24 12:42:50|1218|1212.6|1217.94|1212.54|1218.12|1212.72|1217.62|1212.22|35
1656074580000|2022-06-24 12:43:00|1217.91|1212.51|1217.88|1212.48|1218.21|1212.81|1217.83|1212.43|33
1656074590000|2022-06-24 12:43:10|1217.99|1212.59|1218.03|1212.63|1218.59|1213.19|1217.95|1212.55|38
1656074600000|2022-06-24 12:43:20|1217.93|1212.53|1217.87|1212.47|1217.98|1212.58|1217.77|1212.37|34
1656074610000|2022-06-24 12:43:30|1217.88|1212.48|1217.07|1211.67|1217.88|1212.48|1216.95|1211.55|36
1656074620000|2022-06-24 12:43:40|1217.08|1211.68|1217.07|1211.67|1217.23|1211.83|1216.98|1211.58|36
1656074630000|2022-06-24 12:43:50|1217.05|1211.65|1216.99|1211.59|1217.26|1211.86|1216.94|1211.54|34
1656074640000|2022-06-24 12:44:00|1217.01|1211.61|1217.07|1211.67|1217.45|1212.05|1216.99|1211.59|31
1656074650000|2022-06-24 12:44:10|1217.1|1211.7|1217.37|1211.97|1217.68|1212.28|1217.1|1211.7|35
1656074660000|2022-06-24 12:44:20|1217.38|1211.98|1217.16|1211.76|1217.41|1212.01|1216.99|1211.59|34
1656074670000|2022-06-24 12:44:30|1217.12|1211.72|1217.07|1211.67|1217.3|1211.9|1216.98|1211.58|33
1656074680000|2022-06-24 12:44:40|1217.13|1211.73|1216.86|1211.46|1217.28|1211.88|1216.85|1211.45|33
1656074690000|2022-06-24 12:44:50|1216.92|1211.52|1217.3|1211.9|1217.43|1212.03|1216.85|1211.45|34
1656074700000|2022-06-24 12:45:00|1217.31|1211.91|1216.82|1211.42|1217.31|1211.91|1216.7|1211.3|34
1656074710000|2022-06-24 12:45:10|1216.84|1211.44|1216.8|1211.4|1217.31|1211.91|1216.61|1211.21|32
1656074720000|2022-06-24 12:45:20|1216.79|1211.39|1216.55|1211.15|1216.84|1211.44|1216.3|1210.9|33
1656074730000|2022-06-24 12:45:30|1216.67|1211.27|1214.23|1208.83|1216.67|1211.27|1214.11|1208.71|34
1656074740000|2022-06-24 12:45:40|1213.91|1208.51|1213.41|1208.01|1214.04|1208.64|1213.34|1207.94|39
1656074750000|2022-06-24 12:45:50|1213.34|1207.94|1214.34|1208.94|1214.51|1209.11|1212.65|1207.25|37
1656074760000|2022-06-24 12:46:00|1214.33|1208.93|1214.63|1209.23|1214.82|1209.42|1214.33|1208.93|36
1656074770000|2022-06-24 12:46:10|1214.65|1209.25|1214.78|1209.38|1214.9|1209.5|1214.44|1209.04|36
1656074780000|2022-06-24 12:46:20|1214.75|1209.35|1216.62|1211.22|1217.07|1211.67|1214.75|1209.35|36
1656074790000|2022-06-24 12:46:30|1216.66|1211.26|1217.07|1211.67|1217.07|1211.67|1216.28|1210.88|40
1656074800000|2022-06-24 12:46:40|1217.12|1211.72|1217.41|1212.01|1217.95|1212.55|1217.08|1211.68|35
1656074810000|2022-06-24 12:46:50|1217.42|1212.02|1217.59|1212.19|1217.9|1212.5|1217.38|1211.98|35
1656074820000|2022-06-24 12:47:00|1217.53|1212.13|1217.8|1212.4|1217.81|1212.41|1217.42|1212.02|36
1656074830000|2022-06-24 12:47:10|1217.81|1212.41|1218.6|1213.2|1218.6|1213.2|1217.37|1211.97|36
1656074840000|2022-06-24 12:47:20|1218.65|1213.25|1219.31|1213.91|1219.58|1214.18|1218.65|1213.25|37
1656074850000|2022-06-24 12:47:30|1219.27|1213.87|1218.99|1213.59|1219.7|1214.3|1218.99|1213.59|33
1656074860000|2022-06-24 12:47:40|1218.75|1213.35|1218.15|1212.75|1218.75|1213.35|1218.07|1212.67|33
1656074870000|2022-06-24 12:47:50|1218.12|1212.72|1218.47|1213.07|1218.49|1213.09|1217.72|1212.32|37
1656074880000|2022-06-24 12:48:00|1218.46|1213.06|1218.18|1212.78|1218.49|1213.09|1217.9|1212.5|32
1656074890000|2022-06-24 12:48:10|1218.22|1212.82|1218.04|1212.64|1218.35|1212.95|1217.9|1212.5|39
1656074900000|2022-06-24 12:48:20|1218.06|1212.66|1217.71|1212.31|1218.33|1212.93|1217.49|1212.09|35
1656074910000|2022-06-24 12:48:30|1217.66|1212.26|1217.51|1212.11|1217.99|1212.59|1217.38|1211.98|31
1656074920000|2022-06-24 12:48:40|1217.5|1212.1|1218.06|1212.66|1218.06|1212.66|1217.31|1211.91|34
1656074930000|2022-06-24 12:48:50|1218.26|1212.86|1218.41|1213.01|1218.55|1213.15|1218.07|1212.67|36
1656074940000|2022-06-24 12:49:00|1218.33|1212.93|1217.98|1212.58|1218.46|1213.06|1217.6|1212.2|34
1656074950000|2022-06-24 12:49:10|1217.89|1212.49|1218.59|1213.19|1218.64|1213.24|1217.89|1212.49|31
1656074960000|2022-06-24 12:49:20|1218.52|1213.12|1218.5|1213.1|1218.59|1213.19|1218.32|1212.92|35
1656074970000|2022-06-24 12:49:30|1218.63|1213.23|1218.23|1212.83|1218.92|1213.52|1218.15|1212.75|37
1656074980000|2022-06-24 12:49:40|1218.24|1212.84|1217.88|1212.48|1218.24|1212.84|1217.62|1212.22|34
1656074990000|2022-06-24 12:49:50|1217.86|1212.46|1217.27|1211.87|1217.94|1212.54|1217.12|1211.72|36
1656075000000|2022-06-24 12:50:00|1217.24|1211.84|1216.72|1211.32|1217.44|1212.04|1216.66|1211.26|38
1656075010000|2022-06-24 12:50:10|1216.76|1211.36|1216.68|1211.28|1217.32|1211.92|1216.65|1211.25|39
1656075020000|2022-06-24 12:50:20|1216.64|1211.24|1216.34|1210.94|1216.77|1211.37|1216.09|1210.69|35
1656075030000|2022-06-24 12:50:30|1216.22|1210.82|1216.69|1211.29|1216.76|1211.36|1216.04|1210.64|33
1656075040000|2022-06-24 12:50:40|1216.68|1211.28|1216.57|1211.17|1216.82|1211.42|1216.52|1211.12|35
1656075050000|2022-06-24 12:50:50|1216.47|1211.07|1216.9|1211.5|1217.16|1211.76|1216|1210.6|38
1656075060000|2022-06-24 12:51:00|1216.86|1211.46|1216.77|1211.37|1216.94|1211.54|1216.6|1211.2|32
1656075070000|2022-06-24 12:51:10|1216.9|1211.5|1216.64|1211.24|1217.04|1211.64|1216.64|1211.24|33
1656075080000|2022-06-24 12:51:20|1216.7|1211.3|1216.35|1210.95|1216.8|1211.4|1216.33|1210.93|32
1656075090000|2022-06-24 12:51:30|1216.37|1210.97|1216.05|1210.65|1216.37|1210.97|1215.88|1210.48|32
1656075100000|2022-06-24 12:51:40|1216.07|1210.67|1215.83|1210.43|1216.09|1210.69|1215.78|1210.38|34
1656075110000|2022-06-24 12:51:50|1215.89|1210.49|1215.68|1210.28|1216.28|1210.88|1215.68|1210.28|38
1656075120000|2022-06-24 12:52:00|1215.69|1210.29|1216.75|1211.35|1216.83|1211.43|1215.62|1210.22|35
1656075130000|2022-06-24 12:52:10|1216.74|1211.34|1216.3|1210.9|1216.89|1211.49|1216.3|1210.9|35
1656075140000|2022-06-24 12:52:20|1216.41|1211.01|1215.98|1210.58|1216.5|1211.1|1215.98|1210.58|30
1656075150000|2022-06-24 12:52:30|1215.96|1210.56|1215.73|1210.33|1215.96|1210.56|1215.57|1210.17|36
1656075160000|2022-06-24 12:52:40|1215.82|1210.42|1215.62|1210.22|1215.94|1210.54|1215.62|1210.22|35
1656075170000|2022-06-24 12:52:50|1215.61|1210.21|1215.31|1209.91|1215.65|1210.25|1215.31|1209.91|23
1656075180000|2022-06-24 12:53:00|1215.3|1209.9|1215.4|1210|1215.51|1210.11|1215.2|1209.8|34
1656075190000|2022-06-24 12:53:10|1215.44|1210.04|1215.43|1210.03|1215.53|1210.13|1215.27|1209.87|30
1656075200000|2022-06-24 12:53:20|1215.42|1210.02|1214.54|1209.14|1215.42|1210.02|1214.54|1209.14|33
1656075210000|2022-06-24 12:53:30|1214.56|1209.16|1214.87|1209.47|1214.87|1209.47|1214.24|1208.84|32
1656075220000|2022-06-24 12:53:40|1215.08|1209.68|1214.77|1209.37|1215.15|1209.75|1214.66|1209.26|32
1656075230000|2022-06-24 12:53:50|1214.8|1209.4|1213.56|1208.16|1214.84|1209.44|1213.56|1208.16|37
1656075240000|2022-06-24 12:54:00|1213.53|1208.13|1211.18|1205.78|1213.53|1208.13|1208.85|1203.45|38
1656075250000|2022-06-24 12:54:10|1211.42|1206.02|1209.71|1204.31|1211.7|1206.3|1209.41|1204.01|37
1656075260000|2022-06-24 12:54:20|1209.8|1204.4|1207.86|1202.46|1210.05|1204.65|1207.59|1202.19|38
1656075270000|2022-06-24 12:54:30|1207.93|1202.53|1209.31|1203.91|1209.31|1203.91|1207.93|1202.53|39
1656075280000|2022-06-24 12:54:40|1209.34|1203.94|1208.79|1203.39|1209.49|1204.09|1208.71|1203.31|39
1656075290000|2022-06-24 12:54:50|1209.03|1203.63|1209.09|1203.69|1209.21|1203.81|1208.35|1202.95|39
1656075300000|2022-06-24 12:55:00|1209.13|1203.73|1208.64|1203.24|1209.6|1204.2|1208.64|1203.24|37
1656075310000|2022-06-24 12:55:10|1208.63|1203.23|1209.26|1203.86|1209.44|1204.04|1208.63|1203.23|27
1656075320000|2022-06-24 12:55:20|1209.31|1203.91|1209.17|1203.77|1209.56|1204.16|1209.01|1203.61|33
1656075330000|2022-06-24 12:55:30|1209.23|1203.83|1209.9|1204.5|1210.16|1204.76|1209.23|1203.83|36
1656075340000|2022-06-24 12:55:40|1209.67|1204.27|1209.66|1204.26|1209.99|1204.59|1209.65|1204.25|35
1656075350000|2022-06-24 12:55:50|1209.63|1204.23|1208.83|1203.43|1209.63|1204.23|1208.55|1203.15|34
1656075360000|2022-06-24 12:56:00|1208.78|1203.38|1208.55|1203.15|1209.29|1203.89|1208.55|1203.15|39
1656075370000|2022-06-24 12:56:10|1208.78|1203.38|1209.05|1203.65|1209.2|1203.8|1208.61|1203.21|37
1656075380000|2022-06-24 12:56:20|1209.06|1203.66|1209.94|1204.54|1209.94|1204.54|1209.02|1203.62|30
1656075390000|2022-06-24 12:56:30|1209.74|1204.34|1209.59|1204.19|1209.91|1204.51|1209.42|1204.02|35
1656075400000|2022-06-24 12:56:40|1209.32|1203.92|1210.52|1205.12|1210.52|1205.12|1209.11|1203.71|34
1656075410000|2022-06-24 12:56:50|1210.6|1205.2|1211.21|1205.81|1211.45|1206.05|1210.55|1205.15|39
1656075420000|2022-06-24 12:57:00|1211.2|1205.8|1210.36|1204.96|1211.2|1205.8|1210.3|1204.9|33
1656075430000|2022-06-24 12:57:10|1210.31|1204.91|1210.39|1204.99|1210.77|1205.37|1210.22|1204.82|36
1656075440000|2022-06-24 12:57:20|1210.46|1205.06|1210.08|1204.68|1210.46|1205.06|1209.89|1204.49|36
1656075450000|2022-06-24 12:57:30|1210.09|1204.69|1209.96|1204.56|1210.18|1204.78|1209.96|1204.56|29
1656075460000|2022-06-24 12:57:40|1209.97|1204.57|1211.01|1205.61|1211.04|1205.64|1209.84|1204.44|33
1656075470000|2022-06-24 12:57:50|1211|1205.6|1211.21|1205.81|1211.48|1206.08|1211|1205.6|37
1656075480000|2022-06-24 12:58:00|1211.23|1205.83|1212.14|1206.74|1212.54|1207.14|1211.2|1205.8|38
1656075490000|2022-06-24 12:58:10|1212.22|1206.82|1211.85|1206.45|1212.71|1207.31|1211.79|1206.39|37
1656075500000|2022-06-24 12:58:20|1211.87|1206.47|1212.15|1206.75|1212.31|1206.91|1211.87|1206.47|37
1656075510000|2022-06-24 12:58:30|1212.25|1206.85|1212.36|1206.96|1212.74|1207.34|1212.09|1206.69|35
1656075520000|2022-06-24 12:58:40|1212.37|1206.97|1212.52|1207.12|1212.69|1207.29|1212.28|1206.88|31
1656075530000|2022-06-24 12:58:50|1212.53|1207.13|1212.66|1207.26|1212.68|1207.28|1212.26|1206.86|25
1656075540000|2022-06-24 12:59:00|1212.59|1207.19|1213.48|1208.08|1213.9|1208.5|1212.55|1207.15|37
1656075550000|2022-06-24 12:59:10|1213.52|1208.12|1213.37|1207.97|1213.8|1208.4|1213.31|1207.91|31
1656075560000|2022-06-24 12:59:20|1213.38|1207.98|1213.11|1207.71|1213.4|1208|1212.71|1207.31|34
1656075570000|2022-06-24 12:59:30|1213.18|1207.78|1212.5|1207.1|1213.23|1207.83|1212.5|1207.1|36
1656075580000|2022-06-24 12:59:40|1212.56|1207.16|1211.82|1206.42|1212.56|1207.16|1211.75|1206.35|34
1656075590000|2022-06-24 12:59:50|1211.85|1206.45|1212.49|1207.09|1212.49|1207.09|1211.67|1206.27|37
1656075600000|2022-06-24 13:00:00|1212.55|1207.15|1212.34|1206.94|1212.97|1207.57|1212.34|1206.94|37
1656075610000|2022-06-24 13:00:10|1212.3|1206.9|1212.39|1206.99|1212.71|1207.31|1212.2|1206.8|36
1656075620000|2022-06-24 13:00:20|1212.51|1207.11|1212.57|1207.17|1212.84|1207.44|1212.38|1206.98|38
1656075630000|2022-06-24 13:00:30|1212.56|1207.16|1212.53|1207.13|1212.77|1207.37|1212.53|1207.13|33
1656075640000|2022-06-24 13:00:40|1212.54|1207.14|1212.4|1207|1212.54|1207.14|1212.27|1206.87|35
1656075650000|2022-06-24 13:00:50|1212.39|1206.99|1212.02|1206.62|1212.46|1207.06|1211.98|1206.58|31
1656075660000|2022-06-24 13:01:00|1212.03|1206.63|1212.15|1206.75|1212.15|1206.75|1212|1206.6|29
1656075670000|2022-06-24 13:01:10|1212.08|1206.68|1211.7|1206.3|1212.18|1206.78|1211.66|1206.26|20
1656075680000|2022-06-24 13:01:20|1211.86|1206.46|1211.81|1206.41|1211.99|1206.59|1211.72|1206.32|29
1656075690000|2022-06-24 13:01:30|1211.84|1206.44|1211.91|1206.51|1212.01|1206.61|1211.74|1206.34|30
1656075700000|2022-06-24 13:01:40|1211.9|1206.5|1211.4|1206|1212.01|1206.61|1211.4|1206|36
1656075710000|2022-06-24 13:01:50|1211.35|1205.95|1211.77|1206.37|1211.77|1206.37|1211.23|1205.83|34
1656075720000|2022-06-24 13:02:00|1211.73|1206.33|1212.01|1206.61|1212.04|1206.64|1211.56|1206.16|31
1656075730000|2022-06-24 13:02:10|1211.53|1206.13|1212.18|1206.78|1212.18|1206.78|1211.51|1206.11|29
1656075740000|2022-06-24 13:02:20|1212.17|1206.77|1212.3|1206.9|1212.39|1206.99|1211.94|1206.54|33
1656075750000|2022-06-24 13:02:30|1212.29|1206.89|1212.35|1206.95|1212.43|1207.03|1212.23|1206.83|30
1656075760000|2022-06-24 13:02:40|1212.39|1206.99|1212.4|1207|1212.85|1207.45|1212.3|1206.9|37
1656075770000|2022-06-24 13:02:50|1212.41|1207.01|1212.62|1207.22|1212.72|1207.32|1212.4|1207|37
1656075780000|2022-06-24 13:03:00|1212.73|1207.33|1212.41|1207.01|1212.75|1207.35|1212.25|1206.85|35
1656075790000|2022-06-24 13:03:10|1212.45|1207.05|1212.53|1207.13|1212.56|1207.16|1212.23|1206.83|34
1656075800000|2022-06-24 13:03:20|1212.55|1207.15|1212.59|1207.19|1212.6|1207.2|1212.35|1206.95|28
1656075810000|2022-06-24 13:03:30|1212.57|1207.17|1212.61|1207.21|1213|1207.6|1212.56|1207.16|27
1656075820000|2022-06-24 13:03:40|1212.6|1207.2|1212.02|1206.62|1212.67|1207.27|1212.02|1206.62|37
1656075830000|2022-06-24 13:03:50|1211.97|1206.57|1212.33|1206.93|1212.49|1207.09|1211.65|1206.25|34
1656075840000|2022-06-24 13:04:00|1212.3|1206.9|1212.19|1206.79|1212.61|1207.21|1212.19|1206.79|34
1656075850000|2022-06-24 13:04:10|1212.15|1206.75|1212.34|1206.94|1212.34|1206.94|1211.86|1206.46|34
1656075860000|2022-06-24 13:04:20|1212.36|1206.96|1212.24|1206.84|1212.43|1207.03|1212.06|1206.66|32
1656075870000|2022-06-24 13:04:30|1212.28|1206.88|1211.89|1206.49|1212.39|1206.99|1211.72|1206.32|35
1656075880000|2022-06-24 13:04:40|1211.82|1206.42|1211.34|1205.94|1211.96|1206.56|1211.28|1205.88|32
1656075890000|2022-06-24 13:04:50|1211.2|1205.8|1211.02|1205.62|1211.2|1205.8|1210.61|1205.21|33
1656075900000|2022-06-24 13:05:00|1211.07|1205.67|1210.49|1205.09|1211.62|1206.22|1210.49|1205.09|39
1656075910000|2022-06-24 13:05:10|1210.46|1205.06|1210.21|1204.81|1210.48|1205.08|1210.21|1204.81|37
1656075920000|2022-06-24 13:05:20|1210.14|1204.74|1210.21|1204.81|1210.29|1204.89|1210.14|1204.74|31
1656075930000|2022-06-24 13:05:30|1210.22|1204.82|1210.11|1204.71|1210.29|1204.89|1210.02|1204.62|33
1656075940000|2022-06-24 13:05:40|1210.1|1204.7|1209.99|1204.59|1210.15|1204.75|1209.91|1204.51|31
1656075950000|2022-06-24 13:05:50|1209.94|1204.54|1208.07|1202.67|1209.94|1204.54|1208.07|1202.67|37
1656075960000|2022-06-24 13:06:00|1208.22|1202.82|1209.73|1204.33|1210.07|1204.67|1208.17|1202.77|38
1656075970000|2022-06-24 13:06:10|1209.57|1204.17|1210.14|1204.74|1210.14|1204.74|1209.54|1204.14|36
1656075980000|2022-06-24 13:06:20|1210.36|1204.96|1210.64|1205.24|1210.97|1205.57|1210.36|1204.96|34
1656075990000|2022-06-24 13:06:30|1210.63|1205.23|1209.69|1204.29|1210.66|1205.26|1209.69|1204.29|37
1656076000000|2022-06-24 13:06:40|1209.71|1204.31|1209.58|1204.18|1209.8|1204.4|1209.2|1203.8|35
1656076010000|2022-06-24 13:06:50|1209.63|1204.23|1210.5|1205.1|1210.63|1205.23|1209.63|1204.23|36
1656076020000|2022-06-24 13:07:00|1210.48|1205.08|1210.34|1204.94|1210.49|1205.09|1209.88|1204.48|39
1656076030000|2022-06-24 13:07:10|1210.43|1205.03|1211.6|1206.2|1211.6|1206.2|1210.25|1204.85|38
1656076040000|2022-06-24 13:07:20|1211.66|1206.26|1212.76|1207.36|1212.84|1207.44|1211.66|1206.26|33
1656076050000|2022-06-24 13:07:30|1212.58|1207.18|1214.53|1209.13|1214.61|1209.21|1212.35|1206.95|36
1656076060000|2022-06-24 13:07:40|1214.88|1209.48|1217.43|1212.03|1217.43|1212.03|1214.88|1209.48|38
1656076070000|2022-06-24 13:07:50|1217.34|1211.94|1217.58|1212.18|1218.77|1213.37|1216.74|1211.34|39
1656076080000|2022-06-24 13:08:00|1217.59|1212.19|1216.85|1211.45|1217.63|1212.23|1216.05|1210.65|38
1656076090000|2022-06-24 13:08:10|1216.65|1211.25|1214.68|1209.28|1216.65|1211.25|1214.66|1209.26|39
1656076100000|2022-06-24 13:08:20|1214.49|1209.09|1214.49|1209.09|1215.26|1209.86|1214.36|1208.96|36
1656076110000|2022-06-24 13:08:30|1214.58|1209.18|1214.13|1208.73|1214.75|1209.35|1213.96|1208.56|38
1656076120000|2022-06-24 13:08:40|1214.09|1208.69|1214.49|1209.09|1214.68|1209.28|1213.92|1208.52|38
1656076130000|2022-06-24 13:08:50|1214.48|1209.08|1215.21|1209.81|1215.31|1209.91|1214.39|1208.99|32
1656076140000|2022-06-24 13:09:00|1215.02|1209.62|1214.58|1209.18|1215.17|1209.77|1214.58|1209.18|38
1656076150000|2022-06-24 13:09:10|1214.59|1209.19|1214.67|1209.27|1214.75|1209.35|1214.52|1209.12|38
1656076160000|2022-06-24 13:09:20|1214.57|1209.17|1214.99|1209.59|1215.17|1209.77|1214.54|1209.14|38
1656076170000|2022-06-24 13:09:30|1214.98|1209.58|1215.98|1210.58|1216.32|1210.92|1214.96|1209.56|36
1656076180000|2022-06-24 13:09:40|1215.88|1210.48|1215.83|1210.43|1216.21|1210.81|1215.83|1210.43|37
1656076190000|2022-06-24 13:09:50|1215.73|1210.33|1216.61|1211.21|1216.61|1211.21|1215.64|1210.24|32
1656076200000|2022-06-24 13:10:00|1216.75|1211.35|1215.85|1210.45|1217.29|1211.89|1215.85|1210.45|38
1656076210000|2022-06-24 13:10:10|1215.93|1210.53|1216.39|1210.99|1216.39|1210.99|1215.92|1210.52|36
1656076220000|2022-06-24 13:10:20|1216.48|1211.08|1216.39|1210.99|1216.64|1211.24|1216.26|1210.86|34
1656076230000|2022-06-24 13:10:30|1216.29|1210.89|1216.13|1210.73|1216.35|1210.95|1215.73|1210.33|35
1656076240000|2022-06-24 13:10:40|1216.25|1210.85|1216.77|1211.37|1216.8|1211.4|1216.08|1210.68|34
1656076250000|2022-06-24 13:10:50|1217.17|1211.77|1217.34|1211.94|1217.59|1212.19|1216.93|1211.53|35
1656076260000|2022-06-24 13:11:00|1217.31|1211.91|1217.04|1211.64|1217.58|1212.18|1216.74|1211.34|31
1656076270000|2022-06-24 13:11:10|1216.95|1211.55|1217.72|1212.32|1218.09|1212.69|1216.95|1211.55|39
1656076280000|2022-06-24 13:11:20|1217.68|1212.28|1217.19|1211.79|1217.86|1212.46|1217.19|1211.79|36
1656076290000|2022-06-24 13:11:30|1217.14|1211.74|1217.04|1211.64|1217.5|1212.1|1217.04|1211.64|36
1656076300000|2022-06-24 13:11:40|1217.05|1211.65|1217.05|1211.65|1217.1|1211.7|1216.81|1211.41|32
1656076310000|2022-06-24 13:11:50|1217.07|1211.67|1217.38|1211.98|1217.38|1211.98|1216.8|1211.4|35
1656076320000|2022-06-24 13:12:00|1217.01|1211.61|1217.22|1211.82|1217.52|1212.12|1217.01|1211.61|35
1656076330000|2022-06-24 13:12:10|1217.26|1211.86|1217.24|1211.84|1217.31|1211.91|1217.03|1211.63|36
1656076340000|2022-06-24 13:12:20|1217.23|1211.83|1216.47|1211.07|1217.32|1211.92|1216.46|1211.06|36
1656076350000|2022-06-24 13:12:30|1216.4|1211|1216.1|1210.7|1216.56|1211.16|1215.92|1210.52|32
1656076360000|2022-06-24 13:12:40|1216.03|1210.63|1216.34|1210.94|1216.34|1210.94|1215.67|1210.27|34
1656076370000|2022-06-24 13:12:50|1216.31|1210.91|1215.9|1210.5|1216.4|1211|1215.79|1210.39|36
1656076380000|2022-06-24 13:13:00|1215.82|1210.42|1215.75|1210.35|1215.98|1210.58|1215.56|1210.16|34
1656076390000|2022-06-24 13:13:10|1215.73|1210.33|1216.17|1210.77|1216.25|1210.85|1215.71|1210.31|31
1656076400000|2022-06-24 13:13:20|1216.21|1210.81|1215.94|1210.54|1216.52|1211.12|1215.94|1210.54|31
1656076410000|2022-06-24 13:13:30|1215.93|1210.53|1215.36|1209.96|1215.97|1210.57|1215.36|1209.96|37
1656076420000|2022-06-24 13:13:40|1215.35|1209.95|1214.96|1209.56|1215.4|1210|1214.92|1209.52|28
1656076430000|2022-06-24 13:13:50|1214.94|1209.54|1214.73|1209.33|1215.12|1209.72|1214.41|1209.01|36
1656076440000|2022-06-24 13:14:00|1214.75|1209.35|1214.2|1208.8|1214.9|1209.5|1214.01|1208.61|36
1656076450000|2022-06-24 13:14:10|1214.22|1208.82|1214.75|1209.35|1214.91|1209.51|1214.12|1208.72|36
1656076460000|2022-06-24 13:14:20|1214.82|1209.42|1214.92|1209.52|1215.43|1210.03|1214.78|1209.38|35
1656076470000|2022-06-24 13:14:30|1214.88|1209.48|1214.64|1209.24|1214.92|1209.52|1214.53|1209.13|32
1656076480000|2022-06-24 13:14:40|1214.63|1209.23|1214.24|1208.84|1214.89|1209.49|1214.24|1208.84|30
1656076490000|2022-06-24 13:14:50|1214.23|1208.83|1214.29|1208.89|1214.66|1209.26|1214.02|1208.62|37
1656076500000|2022-06-24 13:15:00|1214.21|1208.81|1215.06|1209.66|1215.06|1209.66|1214.06|1208.66|33
1656076510000|2022-06-24 13:15:10|1214.87|1209.47|1214.7|1209.3|1215|1209.6|1214.7|1209.3|31
1656076520000|2022-06-24 13:15:20|1214.76|1209.36|1215.39|1209.99|1215.7|1210.3|1214.76|1209.36|33
1656076530000|2022-06-24 13:15:30|1215.42|1210.02|1216.38|1210.98|1216.53|1211.13|1215.42|1210.02|35
1656076540000|2022-06-24 13:15:40|1216.5|1211.1|1216.62|1211.22|1216.82|1211.42|1216.37|1210.97|37
1656076550000|2022-06-24 13:15:50|1216.59|1211.19|1216.22|1210.82|1216.62|1211.22|1215.94|1210.54|38
1656076560000|2022-06-24 13:16:00|1216.2|1210.8|1216.14|1210.74|1216.23|1210.83|1216.04|1210.64|31
1656076570000|2022-06-24 13:16:10|1216.09|1210.69|1215.26|1209.86|1216.1|1210.7|1215.26|1209.86|35
1656076580000|2022-06-24 13:16:20|1215.27|1209.87|1215.01|1209.61|1215.32|1209.92|1215.01|1209.61|31
1656076590000|2022-06-24 13:16:30|1215.02|1209.62|1215.14|1209.74|1215.5|1210.1|1215.01|1209.61|35
1656076600000|2022-06-24 13:16:40|1215.12|1209.72|1215.09|1209.69|1215.14|1209.74|1215.03|1209.63|29
1656076610000|2022-06-24 13:16:50|1215.08|1209.68|1214.92|1209.52|1215.12|1209.72|1214.92|1209.52|18
1656076620000|2022-06-24 13:17:00|1214.9|1209.5|1214.93|1209.53|1215.05|1209.65|1214.87|1209.47|34
1656076630000|2022-06-24 13:17:10|1214.99|1209.59|1214.9|1209.5|1215.05|1209.65|1214.84|1209.44|34
1656076640000|2022-06-24 13:17:20|1214.85|1209.45|1214.71|1209.31|1214.97|1209.57|1214.68|1209.28|31
1656076650000|2022-06-24 13:17:30|1214.66|1209.26|1213.6|1208.2|1214.76|1209.36|1213.4|1208|32
1656076660000|2022-06-24 13:17:40|1213.51|1208.11|1213.32|1207.92|1213.63|1208.23|1213.29|1207.89|32
1656076670000|2022-06-24 13:17:50|1213.34|1207.94|1212.66|1207.26|1213.34|1207.94|1212.34|1206.94|33
1656076680000|2022-06-24 13:18:00|1212.57|1207.17|1211.68|1206.28|1212.75|1207.35|1211.52|1206.12|36
1656076690000|2022-06-24 13:18:10|1211.69|1206.29|1210.64|1205.24|1211.9|1206.5|1210.17|1204.77|37
1656076700000|2022-06-24 13:18:20|1210.77|1205.37|1210.41|1205.01|1210.77|1205.37|1210.1|1204.7|37
1656076710000|2022-06-24 13:18:30|1210.43|1205.03|1210.77|1205.37|1211.19|1205.79|1210.43|1205.03|36
1656076720000|2022-06-24 13:18:40|1210.79|1205.39|1211.39|1205.99|1211.39|1205.99|1210.7|1205.3|34
1656076730000|2022-06-24 13:18:50|1211.33|1205.93|1211.2|1205.8|1211.51|1206.11|1210.71|1205.31|36
1656076740000|2022-06-24 13:19:00|1211.17|1205.77|1210.8|1205.4|1211.26|1205.86|1210.62|1205.22|35
1656076750000|2022-06-24 13:19:10|1210.74|1205.34|1211.58|1206.18|1211.58|1206.18|1210.74|1205.34|35
1656076760000|2022-06-24 13:19:20|1211.51|1206.11|1212.7|1207.3|1212.77|1207.37|1211.41|1206.01|36
1656076770000|2022-06-24 13:19:30|1212.66|1207.26|1212.65|1207.25|1212.95|1207.55|1212.51|1207.11|36
1656076780000|2022-06-24 13:19:40|1212.67|1207.27|1212.8|1207.4|1212.88|1207.48|1212.44|1207.04|33
1656076790000|2022-06-24 13:19:50|1212.81|1207.41|1213.93|1208.53|1214.13|1208.73|1212.81|1207.41|35
1656076800000|2022-06-24 13:20:00|1214.47|1209.07|1214.49|1209.09|1215.34|1209.94|1214.47|1209.07|35
1656076810000|2022-06-24 13:20:10|1214.45|1209.05|1214.48|1209.08|1214.59|1209.19|1214.32|1208.92|33
1656076820000|2022-06-24 13:20:20|1214.49|1209.09|1217.53|1212.13|1217.77|1212.37|1214.41|1209.01|39
1656076830000|2022-06-24 13:20:30|1217.35|1211.95|1220.45|1215.05|1222.24|1216.84|1217.35|1211.95|38
1656076840000|2022-06-24 13:20:40|1220.65|1215.25|1219.58|1214.18|1220.65|1215.25|1219.56|1214.16|34
1656076850000|2022-06-24 13:20:50|1219.67|1214.27|1219.62|1214.22|1220.74|1215.34|1219.43|1214.03|38
1656076860000|2022-06-24 13:21:00|1219.56|1214.16|1219.6|1214.2|1219.72|1214.32|1218.94|1213.54|34
1656076870000|2022-06-24 13:21:10|1219.64|1214.24|1218.75|1213.35|1219.67|1214.27|1218.75|1213.35|35
1656076880000|2022-06-24 13:21:20|1218.68|1213.28|1218.21|1212.81|1218.83|1213.43|1218.21|1212.81|36
1656076890000|2022-06-24 13:21:30|1218.18|1212.78|1218.26|1212.86|1218.27|1212.87|1218.16|1212.76|31
1656076900000|2022-06-24 13:21:40|1218.18|1212.78|1217.75|1212.35|1218.18|1212.78|1217.68|1212.28|32
1656076910000|2022-06-24 13:21:50|1217.74|1212.34|1217.25|1211.85|1217.82|1212.42|1217.25|1211.85|34
1656076920000|2022-06-24 13:22:00|1217.06|1211.66|1217.53|1212.13|1217.56|1212.16|1216.73|1211.33|34
1656076930000|2022-06-24 13:22:10|1217.42|1212.02|1217.37|1211.97|1217.53|1212.13|1217.22|1211.82|34
1656076940000|2022-06-24 13:22:20|1217.36|1211.96|1217.59|1212.19|1217.7|1212.3|1217.36|1211.96|31
1656076950000|2022-06-24 13:22:30|1217.64|1212.24|1217.58|1212.18|1217.81|1212.41|1217.42|1212.02|32
1656076960000|2022-06-24 13:22:40|1217.43|1212.03|1217.45|1212.05|1217.64|1212.24|1217.37|1211.97|32
1656076970000|2022-06-24 13:22:50|1217.36|1211.96|1217.27|1211.87|1217.43|1212.03|1217.2|1211.8|34
1656076980000|2022-06-24 13:23:00|1217.39|1211.99|1217.44|1212.04|1217.64|1212.24|1217.27|1211.87|31
1656076990000|2022-06-24 13:23:10|1217.51|1212.11|1218.2|1212.8|1218.31|1212.91|1217.18|1211.78|35
1656077000000|2022-06-24 13:23:20|1218.32|1212.92|1217.93|1212.53|1218.78|1213.38|1217.91|1212.51|30
1656077010000|2022-06-24 13:23:30|1218.05|1212.65|1218.13|1212.73|1218.41|1213.01|1218.05|1212.65|30
1656077020000|2022-06-24 13:23:40|1218.12|1212.72|1218.34|1212.94|1218.34|1212.94|1217.87|1212.47|32
1656077030000|2022-06-24 13:23:50|1218.41|1213.01|1218.7|1213.3|1218.72|1213.32|1218.34|1212.94|36
1656077040000|2022-06-24 13:24:00|1218.68|1213.28|1219.13|1213.73|1220.06|1214.66|1218.65|1213.25|36
1656077050000|2022-06-24 13:24:10|1219.12|1213.72|1218.93|1213.53|1219.12|1213.72|1218.92|1213.52|31
1656077060000|2022-06-24 13:24:20|1218.94|1213.54|1219.18|1213.78|1219.21|1213.81|1218.62|1213.22|30
1656077070000|2022-06-24 13:24:30|1219.24|1213.84|1219.91|1214.51|1220.03|1214.63|1219.24|1213.84|35
1656077080000|2022-06-24 13:24:40|1219.96|1214.56|1219.21|1213.81|1220.14|1214.74|1219.04|1213.64|38
1656077090000|2022-06-24 13:24:50|1219.24|1213.84|1218.07|1212.67|1219.24|1213.84|1217.83|1212.43|36
1656077100000|2022-06-24 13:25:00|1218.08|1212.68|1218.46|1213.06|1218.83|1213.43|1218.04|1212.64|38
1656077110000|2022-06-24 13:25:10|1218.48|1213.08|1218.03|1212.63|1218.7|1213.3|1218.02|1212.62|36
1656077120000|2022-06-24 13:25:20|1218.05|1212.65|1218.23|1212.83|1218.27|1212.87|1218.05|1212.65|32
1656077130000|2022-06-24 13:25:30|1218.22|1212.82|1218.25|1212.85|1218.52|1213.12|1218.13|1212.73|31
1656077140000|2022-06-24 13:25:40|1218.19|1212.79|1218.37|1212.97|1218.37|1212.97|1218.18|1212.78|29
1656077150000|2022-06-24 13:25:50|1218.33|1212.93|1218.04|1212.64|1218.34|1212.94|1218|1212.6|32
1656077160000|2022-06-24 13:26:00|1218.05|1212.65|1218.3|1212.9|1218.33|1212.93|1217.93|1212.53|36
1656077170000|2022-06-24 13:26:10|1218.32|1212.92|1217.97|1212.57|1218.34|1212.94|1217.91|1212.51|32
1656077180000|2022-06-24 13:26:20|1217.99|1212.59|1217.55|1212.15|1218.02|1212.62|1217.54|1212.14|36
1656077190000|2022-06-24 13:26:30|1217.54|1212.14|1217.68|1212.28|1217.69|1212.29|1217.31|1211.91|34
1656077200000|2022-06-24 13:26:40|1217.7|1212.3|1218.17|1212.77|1218.29|1212.89|1217.67|1212.27|36
1656077210000|2022-06-24 13:26:50|1218.03|1212.63|1218.81|1213.41|1218.81|1213.41|1218|1212.6|33
1656077220000|2022-06-24 13:27:00|1218.86|1213.46|1218.62|1213.22|1219.27|1213.87|1218.62|1213.22|34
1656077230000|2022-06-24 13:27:10|1218.61|1213.21|1218.32|1212.92|1218.61|1213.21|1218.06|1212.66|34
1656077240000|2022-06-24 13:27:20|1218.37|1212.97|1219.48|1214.08|1219.48|1214.08|1218.32|1212.92|36
1656077250000|2022-06-24 13:27:30|1219.6|1214.2|1220.46|1215.06|1220.46|1215.06|1219.6|1214.2|35
1656077260000|2022-06-24 13:27:40|1220.45|1215.05|1219.32|1213.92|1220.45|1215.05|1219.12|1213.72|39
1656077270000|2022-06-24 13:27:50|1219.48|1214.08|1219.41|1214.01|1220.1|1214.7|1219.41|1214.01|28
1656077280000|2022-06-24 13:28:00|1219.29|1213.89|1219.01|1213.61|1219.33|1213.93|1218.46|1213.06|31
1656077290000|2022-06-24 13:28:10|1218.92|1213.52|1218.87|1213.47|1219.01|1213.61|1218.66|1213.26|30
1656077300000|2022-06-24 13:28:20|1218.92|1213.52|1219.13|1213.73|1219.15|1213.75|1218.9|1213.5|31
1656077310000|2022-06-24 13:28:30|1218.99|1213.59|1218.17|1212.77|1219.3|1213.9|1218.02|1212.62|26
1656077320000|2022-06-24 13:28:40|1218.34|1212.94|1217.8|1212.4|1218.39|1212.99|1217.8|1212.4|37
1656077330000|2022-06-24 13:28:50|1218.16|1212.76|1217.92|1212.52|1218.21|1212.81|1217.71|1212.31|31
1656077340000|2022-06-24 13:29:00|1217.93|1212.53|1217.96|1212.56|1218.18|1212.78|1217.84|1212.44|34
1656077350000|2022-06-24 13:29:10|1218|1212.6|1218.05|1212.65|1218.19|1212.79|1217.96|1212.56|32
1656077360000|2022-06-24 13:29:20|1218.04|1212.64|1217.87|1212.47|1218.18|1212.78|1217.7|1212.3|31
1656077370000|2022-06-24 13:29:30|1217.89|1212.49|1218.42|1213.02|1218.54|1213.14|1217.87|1212.47|35
1656077380000|2022-06-24 13:29:40|1218.47|1213.07|1218.18|1212.78|1218.57|1213.17|1218.03|1212.63|36
1656077390000|2022-06-24 13:29:50|1218.21|1212.81|1218.81|1213.41|1219.15|1213.75|1218.16|1212.76|36
1656077400000|2022-06-24 13:30:00|1218.79|1213.39|1219.73|1214.33|1220.48|1215.08|1218.79|1213.39|32
1656077410000|2022-06-24 13:30:10|1220.01|1214.61|1219.31|1213.91|1220.23|1214.83|1219.25|1213.85|37
1656077420000|2022-06-24 13:30:20|1219.47|1214.07|1217.61|1212.21|1219.61|1214.21|1217.48|1212.08|39
1656077430000|2022-06-24 13:30:30|1217.55|1212.15|1216.02|1210.62|1217.78|1212.38|1215.78|1210.38|36
1656077440000|2022-06-24 13:30:40|1216.37|1210.97|1216.23|1210.83|1216.9|1211.5|1216.12|1210.72|39
1656077450000|2022-06-24 13:30:50|1216.11|1210.71|1215.96|1210.56|1216.71|1211.31|1215.65|1210.25|38
1656077460000|2022-06-24 13:31:00|1215.95|1210.55|1215.63|1210.23|1216.25|1210.85|1215.6|1210.2|36
1656077470000|2022-06-24 13:31:10|1215.49|1210.09|1215.3|1209.9|1215.49|1210.09|1214.95|1209.55|36
1656077480000|2022-06-24 13:31:20|1215.21|1209.81|1216.06|1210.66|1216.06|1210.66|1214.57|1209.17|35
1656077490000|2022-06-24 13:31:30|1216.13|1210.73|1217.96|1212.56|1218.4|1213|1216.13|1210.73|36
1656077500000|2022-06-24 13:31:40|1217.89|1212.49|1218.25|1212.85|1218.56|1213.16|1217.5|1212.1|36
1656077510000|2022-06-24 13:31:50|1218.48|1213.08|1218.08|1212.68|1218.7|1213.3|1217.47|1212.07|36
1656077520000|2022-06-24 13:32:00|1218.11|1212.71|1219.34|1213.94|1219.38|1213.98|1218.03|1212.63|40
1656077530000|2022-06-24 13:32:10|1219.38|1213.98|1219.95|1214.55|1220.37|1214.97|1218.85|1213.45|38
1656077540000|2022-06-24 13:32:20|1219.93|1214.53|1221.45|1216.05|1221.45|1216.05|1219.47|1214.07|35
1656077550000|2022-06-24 13:32:30|1221.54|1216.14|1221.37|1215.97|1221.8|1216.4|1221.19|1215.79|37
1656077560000|2022-06-24 13:32:40|1221.51|1216.11|1221.51|1216.11|1221.66|1216.26|1220.84|1215.44|37
1656077570000|2022-06-24 13:32:50|1221.69|1216.29|1222.65|1217.25|1222.65|1217.25|1221.37|1215.97|37
1656077580000|2022-06-24 13:33:00|1222.73|1217.33|1222.88|1217.48|1223.2|1217.8|1222.48|1217.08|38
1656077590000|2022-06-24 13:33:10|1222.87|1217.47|1221.12|1215.72|1222.89|1217.49|1221.1|1215.7|38
1656077600000|2022-06-24 13:33:20|1221.17|1215.77|1220.74|1215.34|1221.19|1215.79|1220.41|1215.01|37
1656077610000|2022-06-24 13:33:30|1220.51|1215.11|1220.41|1215.01|1220.98|1215.58|1220.04|1214.64|37
1656077620000|2022-06-24 13:33:40|1220.57|1215.17|1221.18|1215.78|1221.27|1215.87|1220.45|1215.05|36
1656077630000|2022-06-24 13:33:50|1221.04|1215.64|1220.44|1215.04|1221.04|1215.64|1220.18|1214.78|38
1656077640000|2022-06-24 13:34:00|1220.41|1215.01|1220.05|1214.65|1220.76|1215.36|1219.9|1214.5|36
1656077650000|2022-06-24 13:34:10|1220.1|1214.7|1220.2|1214.8|1220.21|1214.81|1219.53|1214.13|39
1656077660000|2022-06-24 13:34:20|1220.18|1214.78|1219.58|1214.18|1221.08|1215.68|1219.58|1214.18|36
1656077670000|2022-06-24 13:34:30|1219.59|1214.19|1219.8|1214.4|1220.22|1214.82|1219.45|1214.05|33
1656077680000|2022-06-24 13:34:40|1219.7|1214.3|1219.8|1214.4|1219.89|1214.49|1219.41|1214.01|36
1656077690000|2022-06-24 13:34:50|1219.96|1214.56|1219.98|1214.58|1220.29|1214.89|1219.31|1213.91|36
1656077700000|2022-06-24 13:35:00|1219.97|1214.57|1219.13|1213.73|1220.64|1215.24|1219.13|1213.73|36
1656077710000|2022-06-24 13:35:10|1219.07|1213.67|1219.46|1214.06|1219.75|1214.35|1218.58|1213.18|37
1656077720000|2022-06-24 13:35:20|1219.45|1214.05|1219.51|1214.11|1219.59|1214.19|1219.17|1213.77|32
1656077730000|2022-06-24 13:35:30|1219.61|1214.21|1220.05|1214.65|1220.31|1214.91|1219.29|1213.89|35
1656077740000|2022-06-24 13:35:40|1219.97|1214.57|1219.8|1214.4|1220.55|1215.15|1219.57|1214.17|35
1656077750000|2022-06-24 13:35:50|1219.63|1214.23|1219.01|1213.61|1219.71|1214.31|1218.74|1213.34|37
1656077760000|2022-06-24 13:36:00|1219.12|1213.72|1219.17|1213.77|1219.45|1214.05|1219.04|1213.64|38
1656077770000|2022-06-24 13:36:10|1219.14|1213.74|1219.17|1213.77|1219.75|1214.35|1218.99|1213.59|35
1656077780000|2022-06-24 13:36:20|1219.13|1213.73|1219.35|1213.95|1219.6|1214.2|1219.13|1213.73|36
1656077790000|2022-06-24 13:36:30|1219.24|1213.84|1219.21|1213.81|1219.71|1214.31|1219.21|1213.81|37
1656077800000|2022-06-24 13:36:40|1219.23|1213.83|1219.41|1214.01|1219.59|1214.19|1218.78|1213.38|38
1656077810000|2022-06-24 13:36:50|1219.68|1214.28|1219.79|1214.39|1219.97|1214.57|1219.4|1214|40
1656077820000|2022-06-24 13:37:00|1219.62|1214.22|1219.61|1214.21|1219.84|1214.44|1219.22|1213.82|37
1656077830000|2022-06-24 13:37:10|1219.27|1213.87|1219.99|1214.59|1220.02|1214.62|1219.21|1213.81|31
1656077840000|2022-06-24 13:37:20|1220.01|1214.61|1219.99|1214.59|1220.19|1214.79|1219.67|1214.27|39
1656077850000|2022-06-24 13:37:30|1219.98|1214.58|1220.01|1214.61|1220.17|1214.77|1219.79|1214.39|37
1656077860000|2022-06-24 13:37:40|1220.04|1214.64|1220.13|1214.73|1220.32|1214.92|1219.98|1214.58|37
1656077870000|2022-06-24 13:37:50|1220.11|1214.71|1218.89|1213.49|1220.33|1214.93|1218.86|1213.46|37
1656077880000|2022-06-24 13:38:00|1218.84|1213.44|1218.14|1212.74|1219.03|1213.63|1218.14|1212.74|35
1656077890000|2022-06-24 13:38:10|1218.09|1212.69|1217.67|1212.27|1218.09|1212.69|1216.85|1211.45|34
1656077900000|2022-06-24 13:38:20|1217.83|1212.43|1216.33|1210.93|1217.83|1212.43|1215.94|1210.54|35
1656077910000|2022-06-24 13:38:30|1216.4|1211|1217.81|1212.41|1218.09|1212.69|1216.32|1210.92|38
1656077920000|2022-06-24 13:38:40|1218|1212.6|1218.22|1212.82|1218.77|1213.37|1217.87|1212.47|38
1656077930000|2022-06-24 13:38:50|1218.19|1212.79|1217.79|1212.39|1218.22|1212.82|1217.68|1212.28|34
1656077940000|2022-06-24 13:39:00|1217.62|1212.22|1219.04|1213.64|1219.04|1213.64|1217.62|1212.22|33
1656077950000|2022-06-24 13:39:10|1219.06|1213.66|1219.11|1213.71|1219.75|1214.35|1219.03|1213.63|37
1656077960000|2022-06-24 13:39:20|1219.14|1213.74|1218.16|1212.76|1219.28|1213.88|1217.95|1212.55|35
1656077970000|2022-06-24 13:39:30|1218.09|1212.69|1218.42|1213.02|1218.65|1213.25|1218.09|1212.69|34
1656077980000|2022-06-24 13:39:40|1218.44|1213.04|1217.29|1211.89|1218.44|1213.04|1217.14|1211.74|35
1656077990000|2022-06-24 13:39:50|1216.99|1211.59|1216.81|1211.41|1217.08|1211.68|1216.59|1211.19|36
1656078000000|2022-06-24 13:40:00|1216.63|1211.23|1215.99|1210.59|1216.93|1211.53|1215.96|1210.56|34
1656078010000|2022-06-24 13:40:10|1216.01|1210.61|1215.52|1210.12|1216.04|1210.64|1215.28|1209.88|38
1656078020000|2022-06-24 13:40:20|1215.62|1210.22|1215.42|1210.02|1215.66|1210.26|1215.09|1209.69|34
1656078030000|2022-06-24 13:40:30|1215.49|1210.09|1216.1|1210.7|1216.1|1210.7|1215.49|1210.09|34
1656078040000|2022-06-24 13:40:40|1216.07|1210.67|1215.98|1210.58|1216.26|1210.86|1215.75|1210.35|39
1656078050000|2022-06-24 13:40:50|1216.17|1210.77|1216.33|1210.93|1216.47|1211.07|1215.97|1210.57|38
1656078060000|2022-06-24 13:41:00|1216.28|1210.88|1216.22|1210.82|1216.55|1211.15|1216.05|1210.65|36
1656078070000|2022-06-24 13:41:10|1216.3|1210.9|1216.93|1211.53|1217.24|1211.84|1216.2|1210.8|34
1656078080000|2022-06-24 13:41:20|1216.96|1211.56|1216.69|1211.29|1217.06|1211.66|1216.12|1210.72|31
1656078090000|2022-06-24 13:41:30|1216.74|1211.34|1217.07|1211.67|1217.16|1211.76|1216.62|1211.22|35
1656078100000|2022-06-24 13:41:40|1217.08|1211.68|1216.04|1210.64|1217.17|1211.77|1216.04|1210.64|33
1656078110000|2022-06-24 13:41:50|1215.98|1210.58|1217.27|1211.87|1217.54|1212.14|1215.98|1210.58|31
1656078120000|2022-06-24 13:42:00|1217.23|1211.83|1216.19|1210.79|1217.23|1211.83|1216.01|1210.61|38
1656078130000|2022-06-24 13:42:10|1216.18|1210.78|1215.76|1210.36|1216.32|1210.92|1215.72|1210.32|37
1656078140000|2022-06-24 13:42:20|1215.68|1210.28|1215.08|1209.68|1215.68|1210.28|1215.06|1209.66|32
1656078150000|2022-06-24 13:42:30|1215.15|1209.75|1215.89|1210.49|1215.89|1210.49|1215.15|1209.75|35
1656078160000|2022-06-24 13:42:40|1215.96|1210.56|1216.32|1210.92|1216.41|1211.01|1215.75|1210.35|37
1656078170000|2022-06-24 13:42:50|1216.3|1210.9|1216.2|1210.8|1216.37|1210.97|1215.97|1210.57|33
1656078180000|2022-06-24 13:43:00|1216.24|1210.84|1216.23|1210.83|1216.4|1211|1216|1210.6|37
1656078190000|2022-06-24 13:43:10|1216.24|1210.84|1216.12|1210.72|1216.24|1210.84|1215.95|1210.55|33
1656078200000|2022-06-24 13:43:20|1216.13|1210.73|1215.99|1210.59|1216.3|1210.9|1215.95|1210.55|32
1656078210000|2022-06-24 13:43:30|1215.89|1210.49|1215.93|1210.53|1216.19|1210.79|1215.36|1209.96|37
1656078220000|2022-06-24 13:43:40|1215.91|1210.51|1215.68|1210.28|1215.97|1210.57|1215.51|1210.11|36
1656078230000|2022-06-24 13:43:50|1215.62|1210.22|1215.3|1209.9|1215.7|1210.3|1215.21|1209.81|36
1656078240000|2022-06-24 13:44:00|1215.45|1210.05|1215.75|1210.35|1216.36|1210.96|1215.45|1210.05|37
1656078250000|2022-06-24 13:44:10|1215.84|1210.44|1215.95|1210.55|1216.29|1210.89|1215.65|1210.25|38
1656078260000|2022-06-24 13:44:20|1215.96|1210.56|1215.17|1209.77|1216.04|1210.64|1215.1|1209.7|35
1656078270000|2022-06-24 13:44:30|1215.05|1209.65|1215.16|1209.76|1215.34|1209.94|1214.91|1209.51|34
1656078280000|2022-06-24 13:44:40|1215.17|1209.77|1214.98|1209.58|1215.67|1210.27|1214.9|1209.5|34
1656078290000|2022-06-24 13:44:50|1214.97|1209.57|1215.33|1209.93|1215.5|1210.1|1214.89|1209.49|33
1656078300000|2022-06-24 13:45:00|1215.36|1209.96|1215.03|1209.63|1215.83|1210.43|1214.84|1209.44|34
1656078310000|2022-06-24 13:45:10|1215.09|1209.69|1215.3|1209.9|1215.4|1210|1214.82|1209.42|38
1656078320000|2022-06-24 13:45:20|1215.27|1209.87|1215.2|1209.8|1215.3|1209.9|1215.11|1209.71|35
1656078330000|2022-06-24 13:45:30|1215.21|1209.81|1215.04|1209.64|1215.22|1209.82|1214.98|1209.58|36
1656078340000|2022-06-24 13:45:40|1215.07|1209.67|1214.93|1209.53|1215.24|1209.84|1214.77|1209.37|29
1656078350000|2022-06-24 13:45:50|1214.89|1209.49|1213.8|1208.4|1214.89|1209.49|1213.74|1208.34|37
1656078360000|2022-06-24 13:46:00|1213.79|1208.39|1212.6|1207.2|1213.99|1208.59|1212.32|1206.92|38
1656078370000|2022-06-24 13:46:10|1212.45|1207.05|1213.6|1208.2|1213.6|1208.2|1212.08|1206.68|32
1656078380000|2022-06-24 13:46:20|1213.66|1208.26|1213.4|1208|1213.75|1208.35|1213.11|1207.71|35
1656078390000|2022-06-24 13:46:30|1213.48|1208.08|1214.3|1208.9|1214.47|1209.07|1213.48|1208.08|37
1656078400000|2022-06-24 13:46:40|1214.39|1208.99|1214.15|1208.75|1214.39|1208.99|1213.72|1208.32|34
1656078410000|2022-06-24 13:46:50|1213.92|1208.52|1214.62|1209.22|1214.62|1209.22|1213.68|1208.28|36
1656078420000|2022-06-24 13:47:00|1214.65|1209.25|1214.45|1209.05|1214.89|1209.49|1214.18|1208.78|34
1656078430000|2022-06-24 13:47:10|1214.43|1209.03|1214.29|1208.89|1214.56|1209.16|1214.18|1208.78|37
1656078440000|2022-06-24 13:47:20|1214.3|1208.9|1212.99|1207.59|1214.38|1208.98|1212.83|1207.43|34
1656078450000|2022-06-24 13:47:30|1213|1207.6|1213.76|1208.36|1213.83|1208.43|1212.99|1207.59|39
1656078460000|2022-06-24 13:47:40|1213.64|1208.24|1213.28|1207.88|1213.64|1208.24|1213.04|1207.64|34
1656078470000|2022-06-24 13:47:50|1213.18|1207.78|1213.08|1207.68|1213.39|1207.99|1213.08|1207.68|35
1656078480000|2022-06-24 13:48:00|1213.13|1207.73|1213.29|1207.89|1213.66|1208.26|1213.03|1207.63|35
1656078490000|2022-06-24 13:48:10|1213.44|1208.04|1213.88|1208.48|1213.9|1208.5|1213.29|1207.89|35
1656078500000|2022-06-24 13:48:20|1213.91|1208.51|1213.83|1208.43|1214.14|1208.74|1213.75|1208.35|22
1656078510000|2022-06-24 13:48:30|1213.98|1208.58|1214.05|1208.65|1214.06|1208.66|1213.48|1208.08|32
1656078520000|2022-06-24 13:48:40|1213.85|1208.45|1213.91|1208.51|1213.94|1208.54|1213.23|1207.83|35
1656078530000|2022-06-24 13:48:50|1213.98|1208.58|1213.6|1208.2|1214.05|1208.65|1213.47|1208.07|31
1656078540000|2022-06-24 13:49:00|1213.61|1208.21|1215.35|1209.95|1215.35|1209.95|1213.36|1207.96|33
1656078550000|2022-06-24 13:49:10|1215.37|1209.97|1214.51|1209.11|1215.38|1209.98|1214.39|1208.99|38
1656078560000|2022-06-24 13:49:20|1214.57|1209.17|1214.88|1209.48|1215.02|1209.62|1214.57|1209.17|36
1656078570000|2022-06-24 13:49:30|1214.91|1209.51|1214.96|1209.56|1215.34|1209.94|1214.7|1209.3|37
1656078580000|2022-06-24 13:49:40|1214.95|1209.55|1214.53|1209.13|1214.95|1209.55|1214.46|1209.06|31
1656078590000|2022-06-24 13:49:50|1214.54|1209.14|1214.22|1208.82|1214.75|1209.35|1214.04|1208.64|34
1656078600000|2022-06-24 13:50:00|1214.24|1208.84|1213.7|1208.3|1214.35|1208.95|1213.55|1208.15|36
1656078610000|2022-06-24 13:50:10|1213.69|1208.29|1213.68|1208.28|1213.82|1208.42|1213.55|1208.15|34
1656078620000|2022-06-24 13:50:20|1213.48|1208.08|1214.13|1208.73|1214.41|1209.01|1213.42|1208.02|29
1656078630000|2022-06-24 13:50:30|1214.25|1208.85|1214.27|1208.87|1214.33|1208.93|1214.02|1208.62|36
1656078640000|2022-06-24 13:50:40|1214.21|1208.81|1214.32|1208.92|1214.32|1208.92|1213.99|1208.59|30
1656078650000|2022-06-24 13:50:50|1214.23|1208.83|1213.59|1208.19|1214.23|1208.83|1213.3|1207.9|34
1656078660000|2022-06-24 13:51:00|1213.69|1208.29|1213.7|1208.3|1213.96|1208.56|1213.26|1207.86|37
1656078670000|2022-06-24 13:51:10|1213.67|1208.27|1213.95|1208.55|1213.97|1208.57|1213.53|1208.13|33
1656078680000|2022-06-24 13:51:20|1214.06|1208.66|1214.03|1208.63|1214.18|1208.78|1213.87|1208.47|24
1656078690000|2022-06-24 13:51:30|1214|1208.6|1214.12|1208.72|1214.22|1208.82|1213.8|1208.4|35
1656078700000|2022-06-24 13:51:40|1214.1|1208.7|1213.81|1208.41|1214.1|1208.7|1213.7|1208.3|37
1656078710000|2022-06-24 13:51:50|1213.83|1208.43|1213.76|1208.36|1214.07|1208.67|1213.72|1208.32|35
1656078720000|2022-06-24 13:52:00|1213.82|1208.42|1214.75|1209.35|1214.96|1209.56|1213.82|1208.42|34
1656078730000|2022-06-24 13:52:10|1214.74|1209.34|1214.33|1208.93|1214.87|1209.47|1214.04|1208.64|36
1656078740000|2022-06-24 13:52:20|1214.24|1208.84|1214.4|1209|1214.5|1209.1|1214.23|1208.83|35
1656078750000|2022-06-24 13:52:30|1214.43|1209.03|1214.73|1209.33|1214.74|1209.34|1214.25|1208.85|37
1656078760000|2022-06-24 13:52:40|1214.8|1209.4|1214.69|1209.29|1214.83|1209.43|1214.42|1209.02|33
1656078770000|2022-06-24 13:52:50|1214.72|1209.32|1215.17|1209.77|1215.21|1209.81|1214.72|1209.32|34
1656078780000|2022-06-24 13:53:00|1215.16|1209.76|1215.2|1209.8|1215.28|1209.88|1215.11|1209.71|29
1656078790000|2022-06-24 13:53:10|1215.21|1209.81|1215.69|1210.29|1215.69|1210.29|1214.8|1209.4|33
1656078800000|2022-06-24 13:53:20|1215.71|1210.31|1215.48|1210.08|1216.27|1210.87|1215.05|1209.65|36
1656078810000|2022-06-24 13:53:30|1215.42|1210.02|1215.74|1210.34|1215.8|1210.4|1215.07|1209.67|39
1656078820000|2022-06-24 13:53:40|1215.63|1210.23|1215.44|1210.04|1215.85|1210.45|1215.44|1210.04|33
1656078830000|2022-06-24 13:53:50|1215.45|1210.05|1215.52|1210.12|1215.75|1210.35|1215.31|1209.91|34
1656078840000|2022-06-24 13:54:00|1215.47|1210.07|1215.6|1210.2|1215.73|1210.33|1215.27|1209.87|33
1656078850000|2022-06-24 13:54:10|1215.54|1210.14|1216.39|1210.99|1216.44|1211.04|1215.13|1209.73|37
1656078860000|2022-06-24 13:54:20|1216.26|1210.86|1217.37|1211.97|1217.43|1212.03|1216.05|1210.65|37
1656078870000|2022-06-24 13:54:30|1217.31|1211.91|1217.48|1212.08|1218.11|1212.71|1217.26|1211.86|38
1656078880000|2022-06-24 13:54:40|1217.37|1211.97|1217.23|1211.83|1217.37|1211.97|1216.68|1211.28|34
1656078890000|2022-06-24 13:54:50|1217.22|1211.82|1217.02|1211.62|1217.4|1212|1216.92|1211.52|35
1656078900000|2022-06-24 13:55:00|1216.85|1211.45|1216.49|1211.09|1217.09|1211.69|1216.47|1211.07|31
1656078910000|2022-06-24 13:55:10|1216.47|1211.07|1216.77|1211.37|1216.86|1211.46|1216.28|1210.88|33
1656078920000|2022-06-24 13:55:20|1216.8|1211.4|1216.62|1211.22|1216.83|1211.43|1216.14|1210.74|33
1656078930000|2022-06-24 13:55:30|1216.55|1211.15|1215.46|1210.06|1216.55|1211.15|1215.45|1210.05|32
1656078940000|2022-06-24 13:55:40|1215.48|1210.08|1214.95|1209.55|1215.55|1210.15|1214.79|1209.39|39
1656078950000|2022-06-24 13:55:50|1214.96|1209.56|1215.16|1209.76|1215.29|1209.89|1214.86|1209.46|34
1656078960000|2022-06-24 13:56:00|1215.23|1209.83|1214.96|1209.56|1215.41|1210.01|1214.96|1209.56|36
1656078970000|2022-06-24 13:56:10|1214.84|1209.44|1213.05|1207.65|1214.84|1209.44|1213.05|1207.65|36
1656078980000|2022-06-24 13:56:20|1212.83|1207.43|1211.76|1206.36|1212.83|1207.43|1211.76|1206.36|38
1656078990000|2022-06-24 13:56:30|1211.78|1206.38|1211.08|1205.68|1212.29|1206.89|1211.02|1205.62|39
1656079000000|2022-06-24 13:56:40|1210.93|1205.53|1209.95|1204.55|1211.34|1205.94|1209.84|1204.44|37
1656079010000|2022-06-24 13:56:50|1210.01|1204.61|1210.52|1205.12|1210.98|1205.58|1209.9|1204.5|38
1656079020000|2022-06-24 13:57:00|1210.63|1205.23|1210.51|1205.11|1211.23|1205.83|1210.41|1205.01|33
1656079030000|2022-06-24 13:57:10|1210.62|1205.22|1211.12|1205.72|1211.33|1205.93|1209.95|1204.55|32
1656079040000|2022-06-24 13:57:20|1211.14|1205.74|1211.21|1205.81|1211.49|1206.09|1211.14|1205.74|35
1656079050000|2022-06-24 13:57:30|1211.33|1205.93|1210.98|1205.58|1211.89|1206.49|1210.84|1205.44|36
1656079060000|2022-06-24 13:57:40|1210.96|1205.56|1211.04|1205.64|1211.34|1205.94|1210.86|1205.46|33
1656079070000|2022-06-24 13:57:50|1210.99|1205.59|1210.69|1205.29|1211.12|1205.72|1210.69|1205.29|37
1656079080000|2022-06-24 13:58:00|1210.73|1205.33|1211.31|1205.91|1211.43|1206.03|1210.61|1205.21|39
1656079090000|2022-06-24 13:58:10|1211.32|1205.92|1211.57|1206.17|1211.7|1206.3|1211.3|1205.9|34
1656079100000|2022-06-24 13:58:20|1211.56|1206.16|1210.98|1205.58|1211.56|1206.16|1210.98|1205.58|36
1656079110000|2022-06-24 13:58:30|1211.01|1205.61|1207.79|1202.39|1211.01|1205.61|1207.78|1202.38|38
1656079120000|2022-06-24 13:58:40|1207.7|1202.3|1206.86|1201.46|1207.7|1202.3|1206.31|1200.91|40
1656079130000|2022-06-24 13:58:50|1206.6|1201.2|1207.96|1202.56|1208.45|1203.05|1206.49|1201.09|37
1656079140000|2022-06-24 13:59:00|1207.84|1202.44|1207.11|1201.71|1207.84|1202.44|1207.07|1201.67|35
1656079150000|2022-06-24 13:59:10|1207.13|1201.73|1206.53|1201.13|1207.57|1202.17|1206.46|1201.06|39
1656079160000|2022-06-24 13:59:20|1206.66|1201.26|1206.65|1201.25|1207.05|1201.65|1206.29|1200.89|34
1656079170000|2022-06-24 13:59:30|1206.69|1201.29|1205.57|1200.17|1206.69|1201.29|1205.42|1200.02|35
1656079180000|2022-06-24 13:59:40|1205.71|1200.31|1206.06|1200.66|1206.56|1201.16|1205.71|1200.31|36
1656079190000|2022-06-24 13:59:50|1206.16|1200.76|1204.22|1198.82|1206.28|1200.88|1203.92|1198.52|38
1656079200000|2022-06-24 14:00:00|1204.29|1198.89|1207.34|1201.94|1207.34|1201.94|1204.29|1198.89|37
1656079210000|2022-06-24 14:00:10|1207.49|1202.09|1208.7|1203.3|1209.69|1204.29|1207.23|1201.83|38
1656079220000|2022-06-24 14:00:20|1208.65|1203.25|1207.52|1202.12|1208.65|1203.25|1207.29|1201.89|37
1656079230000|2022-06-24 14:00:30|1207.65|1202.25|1207.96|1202.56|1208.23|1202.83|1207.63|1202.23|38
1656079240000|2022-06-24 14:00:40|1207.99|1202.59|1208.52|1203.12|1208.62|1203.22|1207.33|1201.93|37
1656079250000|2022-06-24 14:00:50|1208.65|1203.25|1208.57|1203.17|1209.39|1203.99|1208.57|1203.17|36
1656079260000|2022-06-24 14:01:00|1208.74|1203.34|1208.53|1203.13|1208.76|1203.36|1207.64|1202.24|39
1656079270000|2022-06-24 14:01:10|1208.4|1203|1209.17|1203.77|1209.17|1203.77|1208.23|1202.83|35
1656079280000|2022-06-24 14:01:20|1209.18|1203.78|1209.54|1204.14|1209.64|1204.24|1209.13|1203.73|38
1656079290000|2022-06-24 14:01:30|1209.43|1204.03|1208.63|1203.23|1209.43|1204.03|1208.63|1203.23|38
1656079300000|2022-06-24 14:01:40|1208.47|1203.07|1207.26|1201.86|1208.47|1203.07|1207.26|1201.86|36
1656079310000|2022-06-24 14:01:50|1207.28|1201.88|1208.16|1202.76|1208.36|1202.96|1207.28|1201.88|30
1656079320000|2022-06-24 14:02:00|1208.04|1202.64|1208.87|1203.47|1208.92|1203.52|1207.57|1202.17|35
1656079330000|2022-06-24 14:02:10|1208.84|1203.44|1209.37|1203.97|1209.37|1203.97|1208.64|1203.24|32
1656079340000|2022-06-24 14:02:20|1209.39|1203.99|1211.26|1205.86|1211.3|1205.9|1209.38|1203.98|35
1656079350000|2022-06-24 14:02:30|1211.31|1205.91|1212.22|1206.82|1212.44|1207.04|1211.31|1205.91|32
1656079360000|2022-06-24 14:02:40|1212.21|1206.81|1211.42|1206.02|1212.6|1207.2|1211.32|1205.92|37
1656079370000|2022-06-24 14:02:50|1211.4|1206|1212.43|1207.03|1212.53|1207.13|1211.1|1205.7|35
1656079380000|2022-06-24 14:03:00|1212.47|1207.07|1213.27|1207.87|1213.27|1207.87|1212.1|1206.7|38
1656079390000|2022-06-24 14:03:10|1213.18|1207.78|1215.15|1209.75|1215.22|1209.82|1213.18|1207.78|30
1656079400000|2022-06-24 14:03:20|1214.97|1209.57|1214.61|1209.21|1214.97|1209.57|1214.23|1208.83|37
1656079410000|2022-06-24 14:03:30|1214.62|1209.22|1214.25|1208.85|1214.62|1209.22|1214.17|1208.77|34
1656079420000|2022-06-24 14:03:40|1214.24|1208.84|1214.51|1209.11|1214.73|1209.33|1213.94|1208.54|38
1656079430000|2022-06-24 14:03:50|1214.53|1209.13|1214.18|1208.78|1214.68|1209.28|1214.11|1208.71|35
1656079440000|2022-06-24 14:04:00|1214.17|1208.77|1213.62|1208.22|1214.38|1208.98|1213.61|1208.21|38
1656079450000|2022-06-24 14:04:10|1213.63|1208.23|1212.25|1206.85|1213.63|1208.23|1211.9|1206.5|37
1656079460000|2022-06-24 14:04:20|1212.26|1206.86|1212.57|1207.17|1212.59|1207.19|1212.18|1206.78|38
1656079470000|2022-06-24 14:04:30|1212.44|1207.04|1212.79|1207.39|1212.86|1207.46|1212.44|1207.04|37
1656079480000|2022-06-24 14:04:40|1212.86|1207.46|1212.98|1207.58|1213.03|1207.63|1212.44|1207.04|34
1656079490000|2022-06-24 14:04:50|1213.07|1207.67|1213.09|1207.69|1213.09|1207.69|1212.87|1207.47|36
1656079500000|2022-06-24 14:05:00|1213.07|1207.67|1213.33|1207.93|1213.33|1207.93|1212.59|1207.19|34
1656079510000|2022-06-24 14:05:10|1213.47|1208.07|1214.54|1209.14|1214.54|1209.14|1213.37|1207.97|34
1656079520000|2022-06-24 14:05:20|1213.93|1208.53|1213.95|1208.55|1214.45|1209.05|1213.81|1208.41|37
1656079530000|2022-06-24 14:05:30|1213.93|1208.53|1214.22|1208.82|1214.26|1208.86|1213.93|1208.53|37
1656079540000|2022-06-24 14:05:40|1214.23|1208.83|1214.24|1208.84|1214.29|1208.89|1214.08|1208.68|31
1656079550000|2022-06-24 14:05:50|1214.23|1208.83|1214.36|1208.96|1214.61|1209.21|1214.13|1208.73|35
1656079560000|2022-06-24 14:06:00|1214.37|1208.97|1214.96|1209.56|1215|1209.6|1214.33|1208.93|33
1656079570000|2022-06-24 14:06:10|1214.93|1209.53|1214.8|1209.4|1215.16|1209.76|1214.6|1209.2|35
1656079580000|2022-06-24 14:06:20|1214.78|1209.38|1213.28|1207.88|1214.81|1209.41|1213.27|1207.87|29
1656079590000|2022-06-24 14:06:30|1213.29|1207.89|1213.39|1207.99|1213.58|1208.18|1212.92|1207.52|35
1656079600000|2022-06-24 14:06:40|1213.54|1208.14|1213.97|1208.57|1213.97|1208.57|1213.3|1207.9|33
1656079610000|2022-06-24 14:06:50|1213.96|1208.56|1213.9|1208.5|1214.03|1208.63|1213.65|1208.25|34
1656079620000|2022-06-24 14:07:00|1213.91|1208.51|1213.36|1207.96|1213.91|1208.51|1213.36|1207.96|31
1656079630000|2022-06-24 14:07:10|1213.37|1207.97|1213.59|1208.19|1213.98|1208.58|1213.37|1207.97|33
1656079640000|2022-06-24 14:07:20|1213.56|1208.16|1213.71|1208.31|1213.72|1208.32|1213.3|1207.9|27
1656079650000|2022-06-24 14:07:30|1213.63|1208.23|1212.17|1206.77|1213.63|1208.23|1212.1|1206.7|33
1656079660000|2022-06-24 14:07:40|1212.14|1206.74|1212.25|1206.85|1212.56|1207.16|1212.14|1206.74|34
1656079670000|2022-06-24 14:07:50|1212.37|1206.97|1212.16|1206.76|1212.38|1206.98|1212.01|1206.61|34
1656079680000|2022-06-24 14:08:00|1212.17|1206.77|1211.47|1206.07|1212.22|1206.82|1211.47|1206.07|35
1656079690000|2022-06-24 14:08:10|1211.45|1206.05|1210.59|1205.19|1211.45|1206.05|1210.51|1205.11|31
1656079700000|2022-06-24 14:08:20|1210.63|1205.23|1210.53|1205.13|1211.05|1205.65|1210.51|1205.11|35
1656079710000|2022-06-24 14:08:30|1210.57|1205.17|1210.65|1205.25|1211.02|1205.62|1210.49|1205.09|31
1656079720000|2022-06-24 14:08:40|1210.62|1205.22|1212.47|1207.07|1212.47|1207.07|1210.6|1205.2|37
1656079730000|2022-06-24 14:08:50|1212.48|1207.08|1212.59|1207.19|1212.75|1207.35|1212.33|1206.93|29
1656079740000|2022-06-24 14:09:00|1212.61|1207.21|1213.19|1207.79|1213.31|1207.91|1212.46|1207.06|35
1656079750000|2022-06-24 14:09:10|1213.07|1207.67|1213.44|1208.04|1213.76|1208.36|1213.07|1207.67|36
1656079760000|2022-06-24 14:09:20|1213.52|1208.12|1212.39|1206.99|1213.55|1208.15|1212.19|1206.79|38
1656079770000|2022-06-24 14:09:30|1212.45|1207.05|1213.22|1207.82|1213.4|1208|1212.3|1206.9|36
1656079780000|2022-06-24 14:09:40|1213.18|1207.78|1213.38|1207.98|1213.38|1207.98|1213.04|1207.64|31
1656079790000|2022-06-24 14:09:50|1213.43|1208.03|1213.4|1208|1213.6|1208.2|1213.19|1207.79|32
1656079800000|2022-06-24 14:10:00|1213.48|1208.08|1213.13|1207.73|1213.77|1208.37|1213.13|1207.73|38
1656079810000|2022-06-24 14:10:10|1213.15|1207.75|1214.76|1209.36|1215.47|1210.07|1213.03|1207.63|39
1656079820000|2022-06-24 14:10:20|1214.68|1209.28|1214.91|1209.51|1214.97|1209.57|1214.63|1209.23|29
1656079830000|2022-06-24 14:10:30|1214.89|1209.49|1214.56|1209.16|1214.89|1209.49|1214.32|1208.92|38
1656079840000|2022-06-24 14:10:40|1214.59|1209.19|1214.7|1209.3|1214.86|1209.46|1214.53|1209.13|35
1656079850000|2022-06-24 14:10:50|1214.81|1209.41|1215.29|1209.89|1215.48|1210.08|1214.78|1209.38|37
1656079860000|2022-06-24 14:11:00|1215.26|1209.86|1215.35|1209.95|1215.45|1210.05|1215.09|1209.69|39
1656079870000|2022-06-24 14:11:10|1215.33|1209.93|1215.46|1210.06|1215.5|1210.1|1215.26|1209.86|28
1656079880000|2022-06-24 14:11:20|1215.43|1210.03|1213.5|1208.1|1215.43|1210.03|1213.26|1207.86|37
1656079890000|2022-06-24 14:11:30|1213.42|1208.02|1212.95|1207.55|1213.52|1208.12|1212.66|1207.26|34
1656079900000|2022-06-24 14:11:40|1212.99|1207.59|1211.76|1206.36|1213|1207.6|1211.71|1206.31|33
1656079910000|2022-06-24 14:11:50|1211.84|1206.44|1211.73|1206.33|1211.84|1206.44|1211.37|1205.97|35
1656079920000|2022-06-24 14:12:00|1211.68|1206.28|1211.96|1206.56|1211.97|1206.57|1211.49|1206.09|31
1656079930000|2022-06-24 14:12:10|1211.88|1206.48|1212.11|1206.71|1212.11|1206.71|1211.79|1206.39|35
1656079940000|2022-06-24 14:12:20|1212.1|1206.7|1213.24|1207.84|1213.24|1207.84|1211.87|1206.47|31
1656079950000|2022-06-24 14:12:30|1213.5|1208.1|1213.08|1207.68|1213.6|1208.2|1213.05|1207.65|36
1656079960000|2022-06-24 14:12:40|1213.1|1207.7|1213.64|1208.24|1213.85|1208.45|1213.04|1207.64|34
1656079970000|2022-06-24 14:12:50|1213.58|1208.18|1213.94|1208.54|1213.94|1208.54|1213.28|1207.88|33
1656079980000|2022-06-24 14:13:00|1213.93|1208.53|1213.73|1208.33|1213.93|1208.53|1213.66|1208.26|34
1656079990000|2022-06-24 14:13:10|1213.74|1208.34|1213.18|1207.78|1213.95|1208.55|1213.01|1207.61|33
1656080000000|2022-06-24 14:13:20|1213.13|1207.73|1213.37|1207.97|1213.52|1208.12|1212.96|1207.56|35
1656080010000|2022-06-24 14:13:30|1213.38|1207.98|1213.33|1207.93|1213.38|1207.98|1213.17|1207.77|34
1656080020000|2022-06-24 14:13:40|1213.31|1207.91|1213.13|1207.73|1213.32|1207.92|1213.13|1207.73|33
1656080030000|2022-06-24 14:13:50|1213.01|1207.61|1212.33|1206.93|1213.01|1207.61|1212.16|1206.76|39
1656080040000|2022-06-24 14:14:00|1212.34|1206.94|1212.27|1206.87|1212.36|1206.96|1212.19|1206.79|33
1656080050000|2022-06-24 14:14:10|1212.26|1206.86|1212.44|1207.04|1212.67|1207.27|1212.25|1206.85|35
1656080060000|2022-06-24 14:14:20|1212.37|1206.97|1212.01|1206.61|1212.37|1206.97|1212.01|1206.61|35
1656080070000|2022-06-24 14:14:30|1211.94|1206.54|1212.84|1207.44|1213.01|1207.61|1211.94|1206.54|38
1656080080000|2022-06-24 14:14:40|1212.83|1207.43|1213.22|1207.82|1213.54|1208.14|1212.79|1207.39|36
1656080090000|2022-06-24 14:14:50|1213.23|1207.83|1213.32|1207.92|1213.43|1208.03|1212.89|1207.49|32
1656080100000|2022-06-24 14:15:00|1213.31|1207.91|1213.01|1207.61|1213.4|1208|1212.92|1207.52|33
1656080110000|2022-06-24 14:15:10|1213.09|1207.69|1213.98|1208.58|1214.09|1208.69|1213.09|1207.69|36
1656080120000|2022-06-24 14:15:20|1214.09|1208.69|1214.11|1208.71|1214.25|1208.85|1214.06|1208.66|34
1656080130000|2022-06-24 14:15:30|1214.02|1208.62|1215.02|1209.62|1215.27|1209.87|1214.02|1208.62|30
1656080140000|2022-06-24 14:15:40|1215.1|1209.7|1215.85|1210.45|1215.96|1210.56|1214.96|1209.56|30
1656080150000|2022-06-24 14:15:50|1215.87|1210.47|1215.9|1210.5|1216.19|1210.79|1215.56|1210.16|35
1656080160000|2022-06-24 14:16:00|1215.89|1210.49|1214.68|1209.28|1215.89|1210.49|1214.5|1209.1|37
1656080170000|2022-06-24 14:16:10|1214.74|1209.34|1215.29|1209.89|1215.48|1210.08|1214.74|1209.34|34
1656080180000|2022-06-24 14:16:20|1215.24|1209.84|1215|1209.6|1215.24|1209.84|1214.29|1208.89|37
1656080190000|2022-06-24 14:16:30|1215.01|1209.61|1214.77|1209.37|1215.11|1209.71|1214.75|1209.35|31
1656080200000|2022-06-24 14:16:40|1214.8|1209.4|1214.75|1209.35|1214.91|1209.51|1214.47|1209.07|38
1656080210000|2022-06-24 14:16:50|1214.91|1209.51|1214.06|1208.66|1214.96|1209.56|1214.06|1208.66|32
1656080220000|2022-06-24 14:17:00|1214.07|1208.67|1214.22|1208.82|1214.45|1209.05|1214.06|1208.66|34
1656080230000|2022-06-24 14:17:10|1214.24|1208.84|1214.62|1209.22|1214.69|1209.29|1214.14|1208.74|38
1656080240000|2022-06-24 14:17:20|1214.63|1209.23|1213.85|1208.45|1214.63|1209.23|1213.5|1208.1|30
1656080250000|2022-06-24 14:17:30|1213.71|1208.31|1213.7|1208.3|1213.82|1208.42|1213.33|1207.93|35
1656080260000|2022-06-24 14:17:40|1213.54|1208.14|1213.23|1207.83|1213.58|1208.18|1213.23|1207.83|37
1656080270000|2022-06-24 14:17:50|1213.33|1207.93|1213.2|1207.8|1213.58|1208.18|1213.16|1207.76|34
1656080280000|2022-06-24 14:18:00|1213.24|1207.84|1213.63|1208.23|1213.68|1208.28|1213.17|1207.77|32
1656080290000|2022-06-24 14:18:10|1213.68|1208.28|1213.2|1207.8|1213.68|1208.28|1213.07|1207.67|33
1656080300000|2022-06-24 14:18:20|1213.19|1207.79|1213.22|1207.82|1213.48|1208.08|1213.12|1207.72|33
1656080310000|2022-06-24 14:18:30|1213.21|1207.81|1213.49|1208.09|1213.53|1208.13|1213.07|1207.67|31
1656080320000|2022-06-24 14:18:40|1213.34|1207.94|1213.03|1207.63|1213.53|1208.13|1213|1207.6|31
1656080330000|2022-06-24 14:18:50|1213.02|1207.62|1212.88|1207.48|1213.1|1207.7|1212.88|1207.48|30
1656080340000|2022-06-24 14:19:00|1213.03|1207.63|1212.09|1206.69|1213.29|1207.89|1211.98|1206.58|37
1656080350000|2022-06-24 14:19:10|1212.03|1206.63|1212.19|1206.79|1212.3|1206.9|1212.03|1206.63|32
1656080360000|2022-06-24 14:19:20|1212.2|1206.8|1212|1206.6|1212.27|1206.87|1211.82|1206.42|34
1656080370000|2022-06-24 14:19:30|1211.86|1206.46|1211.99|1206.59|1212.06|1206.66|1211.77|1206.37|35
1656080380000|2022-06-24 14:19:40|1211.98|1206.58|1212.07|1206.67|1212.5|1207.1|1211.98|1206.58|33
1656080390000|2022-06-24 14:19:50|1212.04|1206.64|1211.95|1206.55|1212.1|1206.7|1211.75|1206.35|34
1656080400000|2022-06-24 14:20:00|1211.97|1206.57|1211.64|1206.24|1212.32|1206.92|1211.64|1206.24|32
1656080410000|2022-06-24 14:20:10|1211.65|1206.25|1211.47|1206.07|1211.7|1206.3|1211.2|1205.8|34
1656080420000|2022-06-24 14:20:20|1211.23|1205.83|1211.43|1206.03|1211.67|1206.27|1211.23|1205.83|32
1656080430000|2022-06-24 14:20:30|1211.35|1205.95|1211.32|1205.92|1211.45|1206.05|1211.15|1205.75|33
1656080440000|2022-06-24 14:20:40|1211.28|1205.88|1211.14|1205.74|1211.28|1205.88|1211.07|1205.67|31
1656080450000|2022-06-24 14:20:50|1211.16|1205.76|1210.51|1205.11|1211.18|1205.78|1210.08|1204.68|33
1656080460000|2022-06-24 14:21:00|1210.78|1205.38|1210.98|1205.58|1211.08|1205.68|1210.39|1204.99|36
1656080470000|2022-06-24 14:21:10|1211.14|1205.74|1210.67|1205.27|1211.2|1205.8|1210.63|1205.23|36
1656080480000|2022-06-24 14:21:20|1210.64|1205.24|1210.76|1205.36|1210.78|1205.38|1210.57|1205.17|28
1656080490000|2022-06-24 14:21:30|1210.7|1205.3|1210.69|1205.29|1210.9|1205.5|1210.68|1205.28|28
1656080500000|2022-06-24 14:21:40|1210.73|1205.33|1211.44|1206.04|1211.53|1206.13|1210.73|1205.33|29
1656080510000|2022-06-24 14:21:50|1211.45|1206.05|1211.42|1206.02|1211.58|1206.18|1211.27|1205.87|33
1656080520000|2022-06-24 14:22:00|1211.44|1206.04|1211.38|1205.98|1211.53|1206.13|1211.3|1205.9|31
1656080530000|2022-06-24 14:22:10|1211.37|1205.97|1211.12|1205.72|1211.37|1205.97|1210.86|1205.46|37
1656080540000|2022-06-24 14:22:20|1211.14|1205.74|1211.67|1206.27|1211.69|1206.29|1211.03|1205.63|37
1656080550000|2022-06-24 14:22:30|1211.58|1206.18|1211.5|1206.1|1211.67|1206.27|1211.04|1205.64|32
1656080560000|2022-06-24 14:22:40|1211.48|1206.08|1211.14|1205.74|1211.49|1206.09|1211.13|1205.73|28
1656080570000|2022-06-24 14:22:50|1211.2|1205.8|1210.81|1205.41|1211.21|1205.81|1210.8|1205.4|32
1656080580000|2022-06-24 14:23:00|1210.82|1205.42|1211.56|1206.16|1211.59|1206.19|1210.81|1205.41|35
1656080590000|2022-06-24 14:23:10|1211.55|1206.15|1210.83|1205.43|1211.55|1206.15|1210.66|1205.26|38
1656080600000|2022-06-24 14:23:20|1210.86|1205.46|1211.31|1205.91|1211.33|1205.93|1210.66|1205.26|37
1656080610000|2022-06-24 14:23:30|1211.38|1205.98|1211.46|1206.06|1211.52|1206.12|1211.31|1205.91|28
1656080620000|2022-06-24 14:23:40|1211.53|1206.13|1211.96|1206.56|1212.13|1206.73|1211.51|1206.11|31
1656080630000|2022-06-24 14:23:50|1212.14|1206.74|1213.14|1207.74|1213.14|1207.74|1212.03|1206.63|27
1656080640000|2022-06-24 14:24:00|1213.24|1207.84|1213.15|1207.75|1213.53|1208.13|1213.09|1207.69|34
1656080650000|2022-06-24 14:24:10|1213.11|1207.71|1212.24|1206.84|1213.13|1207.73|1212.24|1206.84|31
1656080660000|2022-06-24 14:24:20|1212.23|1206.83|1212.2|1206.8|1212.4|1207|1211.78|1206.38|32
1656080670000|2022-06-24 14:24:30|1212.21|1206.81|1212.06|1206.66|1212.22|1206.82|1211.81|1206.41|32
1656080680000|2022-06-24 14:24:40|1212.18|1206.78|1211.51|1206.11|1212.29|1206.89|1211.42|1206.02|35
1656080690000|2022-06-24 14:24:50|1211.49|1206.09|1211.37|1205.97|1211.49|1206.09|1211.27|1205.87|33
1656080700000|2022-06-24 14:25:00|1211.38|1205.98|1211.67|1206.27|1211.89|1206.49|1211.38|1205.98|35
1656080710000|2022-06-24 14:25:10|1211.66|1206.26|1211.74|1206.34|1211.75|1206.35|1211.19|1205.79|34
1656080720000|2022-06-24 14:25:20|1211.69|1206.29|1211.66|1206.26|1211.73|1206.33|1211.29|1205.89|35
1656080730000|2022-06-24 14:25:30|1211.57|1206.17|1211.38|1205.98|1211.64|1206.24|1211.33|1205.93|33
1656080740000|2022-06-24 14:25:40|1211.35|1205.95|1211.39|1205.99|1211.51|1206.11|1211.35|1205.95|33
1656080750000|2022-06-24 14:25:50|1211.36|1205.96|1211.61|1206.21|1211.74|1206.34|1211.29|1205.89|29
1656080760000|2022-06-24 14:26:00|1211.6|1206.2|1211.29|1205.89|1211.6|1206.2|1211.27|1205.87|31
1656080770000|2022-06-24 14:26:10|1211.26|1205.86|1211.05|1205.65|1211.33|1205.93|1210.88|1205.48|33
1656080780000|2022-06-24 14:26:20|1210.97|1205.57|1211.56|1206.16|1211.56|1206.16|1210.83|1205.43|35
1656080790000|2022-06-24 14:26:30|1211.49|1206.09|1211.21|1205.81|1211.55|1206.15|1210.77|1205.37|33
1656080800000|2022-06-24 14:26:40|1211.23|1205.83|1210.47|1205.07|1211.25|1205.85|1210.26|1204.86|34
1656080810000|2022-06-24 14:26:50|1210.46|1205.06|1209.92|1204.52|1210.52|1205.12|1209.87|1204.47|34
1656080820000|2022-06-24 14:27:00|1209.93|1204.53|1209.96|1204.56|1210.28|1204.88|1209.83|1204.43|36
1656080830000|2022-06-24 14:27:10|1209.94|1204.54|1209.65|1204.25|1210.1|1204.7|1209.62|1204.22|34
1656080840000|2022-06-24 14:27:20|1209.58|1204.18|1208.44|1203.04|1209.8|1204.4|1208.42|1203.02|35
1656080850000|2022-06-24 14:27:30|1208.47|1203.07|1208.42|1203.02|1208.83|1203.43|1208.42|1203.02|33
1656080860000|2022-06-24 14:27:40|1208.44|1203.04|1208.51|1203.11|1208.65|1203.25|1208.03|1202.63|35
1656080870000|2022-06-24 14:27:50|1208.52|1203.12|1208.51|1203.11|1208.56|1203.16|1208.35|1202.95|36
1656080880000|2022-06-24 14:28:00|1208.54|1203.14|1209.64|1204.24|1209.65|1204.25|1208.5|1203.1|31
1656080890000|2022-06-24 14:28:10|1209.71|1204.31|1209.06|1203.66|1209.71|1204.31|1208.77|1203.37|37
1656080900000|2022-06-24 14:28:20|1209.08|1203.68|1209.06|1203.66|1209.27|1203.87|1208.91|1203.51|38
1656080910000|2022-06-24 14:28:30|1208.96|1203.56|1209.05|1203.65|1209.15|1203.75|1208.92|1203.52|34
1656080920000|2022-06-24 14:28:40|1209.04|1203.64|1209.5|1204.1|1209.63|1204.23|1209.04|1203.64|33
1656080930000|2022-06-24 14:28:50|1209.53|1204.13|1208.97|1203.57|1209.53|1204.13|1208.87|1203.47|35
1656080940000|2022-06-24 14:29:00|1208.96|1203.56|1209.23|1203.83|1209.23|1203.83|1208.96|1203.56|29
1656080950000|2022-06-24 14:29:10|1209.15|1203.75|1209.45|1204.05|1209.56|1204.16|1209.1|1203.7|35
1656080960000|2022-06-24 14:29:20|1209.46|1204.06|1209.73|1204.33|1210.02|1204.62|1209.46|1204.06|32
1656080970000|2022-06-24 14:29:30|1209.61|1204.21|1209.87|1204.47|1209.87|1204.47|1209.44|1204.04|30
1656080980000|2022-06-24 14:29:40|1209.8|1204.4|1208.87|1203.47|1209.97|1204.57|1208.87|1203.47|33
1656080990000|2022-06-24 14:29:50|1208.82|1203.42|1206.49|1201.09|1208.82|1203.42|1206.26|1200.86|35
1656081000000|2022-06-24 14:30:00|1206.52|1201.12|1206.8|1201.4|1207.53|1202.13|1206.52|1201.12|36
1656081010000|2022-06-24 14:30:10|1206.75|1201.35|1206.45|1201.05|1206.98|1201.58|1206.29|1200.89|35
1656081020000|2022-06-24 14:30:20|1206.42|1201.02|1207.19|1201.79|1207.19|1201.79|1206.08|1200.68|35
1656081030000|2022-06-24 14:30:30|1207.05|1201.65|1207.62|1202.22|1207.65|1202.25|1206.55|1201.15|35
1656081040000|2022-06-24 14:30:40|1207.71|1202.31|1207.53|1202.13|1207.71|1202.31|1206.93|1201.53|38
1656081050000|2022-06-24 14:30:50|1207.41|1202.01|1206.67|1201.27|1207.41|1202.01|1206.62|1201.22|33
1656081060000|2022-06-24 14:31:00|1206.74|1201.34|1205.95|1200.55|1206.76|1201.36|1205.83|1200.43|35
1656081070000|2022-06-24 14:31:10|1205.93|1200.53|1205.12|1199.72|1206.34|1200.94|1205.02|1199.62|33
1656081080000|2022-06-24 14:31:20|1205.14|1199.74|1205.25|1199.85|1205.44|1200.04|1205.04|1199.64|35
1656081090000|2022-06-24 14:31:30|1205.26|1199.86|1206.08|1200.68|1206.08|1200.68|1205.21|1199.81|37
1656081100000|2022-06-24 14:31:40|1206.15|1200.75|1205.57|1200.17|1206.15|1200.75|1205.34|1199.94|37
1656081110000|2022-06-24 14:31:50|1205.52|1200.12|1205.23|1199.83|1205.71|1200.31|1205.23|1199.83|39
1656081120000|2022-06-24 14:32:00|1205.2|1199.8|1204.84|1199.44|1205.2|1199.8|1204.68|1199.28|36
1656081130000|2022-06-24 14:32:10|1205.01|1199.61|1204.5|1199.1|1205.01|1199.61|1204.03|1198.63|38
1656081140000|2022-06-24 14:32:20|1204.55|1199.15|1204.54|1199.14|1204.69|1199.29|1204.42|1199.02|33
1656081150000|2022-06-24 14:32:30|1204.53|1199.13|1205.49|1200.09|1205.49|1200.09|1204.49|1199.09|32
1656081160000|2022-06-24 14:32:40|1205.44|1200.04|1205.12|1199.72|1205.57|1200.17|1205.07|1199.67|38
1656081170000|2022-06-24 14:32:50|1205.15|1199.75|1204.66|1199.26|1205.17|1199.77|1204.66|1199.26|36
1656081180000|2022-06-24 14:33:00|1204.81|1199.41|1205.22|1199.82|1205.26|1199.86|1204.64|1199.24|30
1656081190000|2022-06-24 14:33:10|1205.21|1199.81|1203.79|1198.39|1205.35|1199.95|1203.78|1198.38|35
1656081200000|2022-06-24 14:33:20|1203.78|1198.38|1203.39|1197.99|1203.82|1198.42|1202.91|1197.51|30
1656081210000|2022-06-24 14:33:30|1203.33|1197.93|1204.39|1198.99|1204.4|1199|1203.23|1197.83|40
1656081220000|2022-06-24 14:33:40|1204.45|1199.05|1204.34|1198.94|1204.47|1199.07|1204.22|1198.82|36
1656081230000|2022-06-24 14:33:50|1204.64|1199.24|1205.57|1200.17|1205.6|1200.2|1204.64|1199.24|35
1656081240000|2022-06-24 14:34:00|1205.56|1200.16|1207.44|1202.04|1207.66|1202.26|1205.56|1200.16|34
1656081250000|2022-06-24 14:34:10|1207.51|1202.11|1207.07|1201.67|1207.51|1202.11|1206.51|1201.11|36
1656081260000|2022-06-24 14:34:20|1207.16|1201.76|1207.62|1202.22|1207.62|1202.22|1207.16|1201.76|30
1656081270000|2022-06-24 14:34:30|1207.66|1202.26|1208.46|1203.06|1208.59|1203.19|1207.29|1201.89|40
1656081280000|2022-06-24 14:34:40|1208.41|1203.01|1208|1202.6|1208.52|1203.12|1207.92|1202.52|37
1656081290000|2022-06-24 14:34:50|1208.07|1202.67|1208.22|1202.82|1208.54|1203.14|1208.03|1202.63|33
1656081300000|2022-06-24 14:35:00|1208.28|1202.88|1207.49|1202.09|1208.43|1203.03|1207.39|1201.99|30
1656081310000|2022-06-24 14:35:10|1207.41|1202.01|1207.38|1201.98|1207.76|1202.36|1207.35|1201.95|32
1656081320000|2022-06-24 14:35:20|1207.39|1201.99|1207.77|1202.37|1207.87|1202.47|1207.37|1201.97|26
1656081330000|2022-06-24 14:35:30|1207.61|1202.21|1207.21|1201.81|1207.65|1202.25|1207.19|1201.79|36
1656081340000|2022-06-24 14:35:40|1207.22|1201.82|1207.28|1201.88|1207.63|1202.23|1207.22|1201.82|34
1656081350000|2022-06-24 14:35:50|1207.29|1201.89|1207.23|1201.83|1207.29|1201.89|1207.02|1201.62|30
1656081360000|2022-06-24 14:36:00|1207.21|1201.81|1207.08|1201.68|1207.36|1201.96|1207.04|1201.64|33
1656081370000|2022-06-24 14:36:10|1207.11|1201.71|1206.94|1201.54|1207.47|1202.07|1206.94|1201.54|29
1656081380000|2022-06-24 14:36:20|1206.96|1201.56|1207.17|1201.77|1207.31|1201.91|1206.9|1201.5|32
1656081390000|2022-06-24 14:36:30|1207.12|1201.72|1206.98|1201.58|1207.12|1201.72|1206.95|1201.55|27
1656081400000|2022-06-24 14:36:40|1207|1201.6|1205.6|1200.2|1207|1201.6|1205.6|1200.2|36
1656081410000|2022-06-24 14:36:50|1205.7|1200.3|1204.3|1198.9|1205.7|1200.3|1204.23|1198.83|34
1656081420000|2022-06-24 14:37:00|1204.24|1198.84|1204.36|1198.96|1204.55|1199.15|1204.05|1198.65|36
1656081430000|2022-06-24 14:37:10|1204.28|1198.88|1205.24|1199.84|1205.27|1199.87|1204.2|1198.8|37
1656081440000|2022-06-24 14:37:20|1205.21|1199.81|1205|1199.6|1205.24|1199.84|1205|1199.6|28
1656081450000|2022-06-24 14:37:30|1205.04|1199.64|1205.4|1200|1205.4|1200|1204.63|1199.23|33
1656081460000|2022-06-24 14:37:40|1205.42|1200.02|1205.78|1200.38|1206.35|1200.95|1205.35|1199.95|35
1656081470000|2022-06-24 14:37:50|1205.56|1200.16|1205.3|1199.9|1205.64|1200.24|1204.98|1199.58|36
1656081480000|2022-06-24 14:38:00|1205.41|1200.01|1204.51|1199.11|1205.5|1200.1|1204.29|1198.89|38
1656081490000|2022-06-24 14:38:10|1204.6|1199.2|1205.31|1199.91|1205.34|1199.94|1204.6|1199.2|35
1656081500000|2022-06-24 14:38:20|1205.28|1199.88|1204.97|1199.57|1205.28|1199.88|1204.68|1199.28|36
1656081510000|2022-06-24 14:38:30|1204.9|1199.5|1205.32|1199.92|1205.32|1199.92|1204.8|1199.4|23
1656081520000|2022-06-24 14:38:40|1205.29|1199.89|1204.91|1199.51|1205.29|1199.89|1204.86|1199.46|33
1656081530000|2022-06-24 14:38:50|1204.92|1199.52|1204.97|1199.57|1205.17|1199.77|1204.89|1199.49|26
1656081540000|2022-06-24 14:39:00|1204.98|1199.58|1205.73|1200.33|1205.73|1200.33|1204.73|1199.33|35
1656081550000|2022-06-24 14:39:10|1205.74|1200.34|1205.33|1199.93|1205.95|1200.55|1205.33|1199.93|36
1656081560000|2022-06-24 14:39:20|1205.31|1199.91|1205.52|1200.12|1205.61|1200.21|1205.22|1199.82|30
1656081570000|2022-06-24 14:39:30|1205.48|1200.08|1205.77|1200.37|1205.77|1200.37|1205.36|1199.96|33
1656081580000|2022-06-24 14:39:40|1205.82|1200.42|1206.29|1200.89|1206.29|1200.89|1205.77|1200.37|34
1656081590000|2022-06-24 14:39:50|1206.36|1200.96|1206.23|1200.83|1206.52|1201.12|1206.07|1200.67|35
1656081600000|2022-06-24 14:40:00|1206.25|1200.85|1207.08|1201.68|1207.1|1201.7|1206.24|1200.84|37
1656081610000|2022-06-24 14:40:10|1207.05|1201.65|1207.15|1201.75|1207.15|1201.75|1206.68|1201.28|31
1656081620000|2022-06-24 14:40:20|1207.1|1201.7|1206.65|1201.25|1207.28|1201.88|1206.65|1201.25|37
1656081630000|2022-06-24 14:40:30|1206.61|1201.21|1206.46|1201.06|1206.61|1201.21|1206.07|1200.67|33
1656081640000|2022-06-24 14:40:40|1206.41|1201.01|1206.53|1201.13|1206.73|1201.33|1206.37|1200.97|30
1656081650000|2022-06-24 14:40:50|1206.57|1201.17|1206.03|1200.63|1206.72|1201.32|1205.78|1200.38|34
1656081660000|2022-06-24 14:41:00|1205.99|1200.59|1203.67|1198.27|1206.16|1200.76|1203.57|1198.17|37
1656081670000|2022-06-24 14:41:10|1203.72|1198.32|1203.92|1198.52|1204.51|1199.11|1203.59|1198.19|36
1656081680000|2022-06-24 14:41:20|1203.91|1198.51|1204.43|1199.03|1204.58|1199.18|1203.71|1198.31|37
1656081690000|2022-06-24 14:41:30|1204.47|1199.07|1204.12|1198.72|1204.56|1199.16|1203.7|1198.3|37
1656081700000|2022-06-24 14:41:40|1204.28|1198.88|1204.17|1198.77|1204.28|1198.88|1203.83|1198.43|38
1656081710000|2022-06-24 14:41:50|1204.32|1198.92|1203.93|1198.53|1204.54|1199.14|1203.92|1198.52|30
1656081720000|2022-06-24 14:42:00|1203.97|1198.57|1203.69|1198.29|1204|1198.6|1203.6|1198.2|35
1656081730000|2022-06-24 14:42:10|1203.39|1197.99|1200.99|1195.59|1203.4|1198|1200.27|1194.87|38
1656081740000|2022-06-24 14:42:20|1200.96|1195.56|1201.98|1196.58|1201.98|1196.58|1200.96|1195.56|38
1656081750000|2022-06-24 14:42:30|1202.01|1196.61|1201.18|1195.78|1202.23|1196.83|1201.18|1195.78|32
1656081760000|2022-06-24 14:42:40|1201.39|1195.99|1200.82|1195.42|1201.61|1196.21|1200.8|1195.4|34
1656081770000|2022-06-24 14:42:50|1200.73|1195.33|1200.08|1194.68|1200.74|1195.34|1199.74|1194.34|37
1656081780000|2022-06-24 14:43:00|1200.19|1194.79|1200.89|1195.49|1200.89|1195.49|1200.19|1194.79|34
1656081790000|2022-06-24 14:43:10|1201.07|1195.67|1200.73|1195.33|1201.15|1195.75|1200.46|1195.06|37
1656081800000|2022-06-24 14:43:20|1200.8|1195.4|1198.94|1193.54|1200.8|1195.4|1198.91|1193.51|31
1656081810000|2022-06-24 14:43:30|1198.99|1193.59|1200.4|1195|1200.53|1195.13|1198.96|1193.56|38
1656081820000|2022-06-24 14:43:40|1200.41|1195.01|1199.68|1194.28|1200.41|1195.01|1199.59|1194.19|39
1656081830000|2022-06-24 14:43:50|1199.59|1194.19|1199.11|1193.71|1199.67|1194.27|1199.08|1193.68|34
1656081840000|2022-06-24 14:44:00|1199.07|1193.67|1200.37|1194.97|1200.37|1194.97|1199.07|1193.67|36
1656081850000|2022-06-24 14:44:10|1200.34|1194.94|1200.49|1195.09|1200.56|1195.16|1200.26|1194.86|37
1656081860000|2022-06-24 14:44:20|1200.3|1194.9|1198.99|1193.59|1200.3|1194.9|1198.92|1193.52|38
1656081870000|2022-06-24 14:44:30|1198.86|1193.46|1197.79|1192.39|1199.54|1194.14|1197.75|1192.35|38
1656081880000|2022-06-24 14:44:40|1197.8|1192.4|1199.03|1193.63|1199.03|1193.63|1197.8|1192.4|36
1656081890000|2022-06-24 14:44:50|1199.05|1193.65|1198.82|1193.42|1199.25|1193.85|1198.57|1193.17|33
1656081900000|2022-06-24 14:45:00|1198.84|1193.44|1199.44|1194.04|1199.98|1194.58|1198.84|1193.44|36
1656081910000|2022-06-24 14:45:10|1199.24|1193.84|1199.34|1193.94|1199.63|1194.23|1199.01|1193.61|36
1656081920000|2022-06-24 14:45:20|1199.16|1193.76|1198.81|1193.41|1199.46|1194.06|1198.76|1193.36|34
1656081930000|2022-06-24 14:45:30|1198.82|1193.42|1196.12|1190.72|1198.82|1193.42|1196.02|1190.62|34
1656081940000|2022-06-24 14:45:40|1196.08|1190.68|1196.11|1190.71|1196.11|1190.71|1195.23|1189.83|36
1656081950000|2022-06-24 14:45:50|1196.21|1190.81|1198.96|1193.56|1198.97|1193.57|1196.21|1190.81|37
1656081960000|2022-06-24 14:46:00|1198.92|1193.52|1198.05|1192.65|1199.21|1193.81|1197.52|1192.12|37
1656081970000|2022-06-24 14:46:10|1198.24|1192.84|1200.05|1194.65|1200.32|1194.92|1198.24|1192.84|36
1656081980000|2022-06-24 14:46:20|1200.04|1194.64|1201.11|1195.71|1201.13|1195.73|1199.91|1194.51|34
1656081990000|2022-06-24 14:46:30|1200.84|1195.44|1201.95|1196.55|1203.06|1197.66|1200.84|1195.44|37
1656082000000|2022-06-24 14:46:40|1201.76|1196.36|1202.04|1196.64|1202.59|1197.19|1201.36|1195.96|38
1656082010000|2022-06-24 14:46:50|1201.87|1196.47|1202.04|1196.64|1202.05|1196.65|1201.73|1196.33|36
1656082020000|2022-06-24 14:47:00|1202.08|1196.68|1203|1197.6|1203.58|1198.18|1201.99|1196.59|36
1656082030000|2022-06-24 14:47:10|1203.08|1197.68|1202.54|1197.14|1203.26|1197.86|1201.92|1196.52|38
1656082040000|2022-06-24 14:47:20|1202.73|1197.33|1202.14|1196.74|1202.82|1197.42|1202.03|1196.63|37
1656082050000|2022-06-24 14:47:30|1202.02|1196.62|1201.73|1196.33|1202.14|1196.74|1201.63|1196.23|34
1656082060000|2022-06-24 14:47:40|1201.78|1196.38|1201.35|1195.95|1202.09|1196.69|1201.09|1195.69|37
1656082070000|2022-06-24 14:47:50|1201.43|1196.03|1200.99|1195.59|1201.89|1196.49|1200.86|1195.46|35
1656082080000|2022-06-24 14:48:00|1201.03|1195.63|1201.76|1196.36|1202.02|1196.62|1200.95|1195.55|39
1656082090000|2022-06-24 14:48:10|1201.71|1196.31|1202.18|1196.78|1202.23|1196.83|1201.58|1196.18|39
1656082100000|2022-06-24 14:48:20|1202.3|1196.9|1201.97|1196.57|1202.42|1197.02|1201.8|1196.4|37
1656082110000|2022-06-24 14:48:30|1201.98|1196.58|1202.29|1196.89|1202.29|1196.89|1201.98|1196.58|31
1656082120000|2022-06-24 14:48:40|1202.27|1196.87|1201.64|1196.24|1202.28|1196.88|1201.63|1196.23|34
1656082130000|2022-06-24 14:48:50|1201.62|1196.22|1201.75|1196.35|1201.84|1196.44|1201.47|1196.07|35
1656082140000|2022-06-24 14:49:00|1201.72|1196.32|1202.05|1196.65|1202.07|1196.67|1201.69|1196.29|37
1656082150000|2022-06-24 14:49:10|1202.02|1196.62|1202.28|1196.88|1202.54|1197.14|1201.92|1196.52|36
1656082160000|2022-06-24 14:49:20|1202.31|1196.91|1202.14|1196.74|1202.71|1197.31|1202.13|1196.73|32
1656082170000|2022-06-24 14:49:30|1202.11|1196.71|1201.43|1196.03|1202.22|1196.82|1201.41|1196.01|39
1656082180000|2022-06-24 14:49:40|1201.28|1195.88|1201.4|1196|1201.47|1196.07|1201.12|1195.72|34
1656082190000|2022-06-24 14:49:50|1201.42|1196.02|1201.3|1195.9|1201.58|1196.18|1201.12|1195.72|36
1656082200000|2022-06-24 14:50:00|1201.36|1195.96|1201.23|1195.83|1202.24|1196.84|1201.21|1195.81|38
1656082210000|2022-06-24 14:50:10|1201.22|1195.82|1201.35|1195.95|1201.48|1196.08|1201.04|1195.64|31
1656082220000|2022-06-24 14:50:20|1201.42|1196.02|1201.83|1196.43|1201.84|1196.44|1201.41|1196.01|34
1656082230000|2022-06-24 14:50:30|1201.79|1196.39|1201.63|1196.23|1201.79|1196.39|1201.37|1195.97|33
1656082240000|2022-06-24 14:50:40|1201.6|1196.2|1200.94|1195.54|1201.6|1196.2|1200.94|1195.54|30
1656082250000|2022-06-24 14:50:50|1200.98|1195.58|1201.15|1195.75|1201.37|1195.97|1200.87|1195.47|31
1656082260000|2022-06-24 14:51:00|1200.68|1195.28|1199.06|1193.66|1200.68|1195.28|1198.84|1193.44|34
1656082270000|2022-06-24 14:51:10|1199.04|1193.64|1198.15|1192.75|1199.12|1193.72|1198.15|1192.75|35
1656082280000|2022-06-24 14:51:20|1198.14|1192.74|1198.66|1193.26|1198.66|1193.26|1197.78|1192.38|34
1656082290000|2022-06-24 14:51:30|1198.84|1193.44|1198.16|1192.76|1199.01|1193.61|1198.16|1192.76|33
1656082300000|2022-06-24 14:51:40|1198.2|1192.8|1198.91|1193.51|1198.91|1193.51|1198.18|1192.78|33
1656082310000|2022-06-24 14:51:50|1199.02|1193.62|1199.27|1193.87|1199.8|1194.4|1199.02|1193.62|35
1656082320000|2022-06-24 14:52:00|1199.16|1193.76|1199.41|1194.01|1199.47|1194.07|1198.92|1193.52|37
1656082330000|2022-06-24 14:52:10|1199.3|1193.9|1199.65|1194.25|1199.83|1194.43|1199.29|1193.89|35
1656082340000|2022-06-24 14:52:20|1199.74|1194.34|1200.66|1195.26|1200.66|1195.26|1199.74|1194.34|33
1656082350000|2022-06-24 14:52:30|1200.65|1195.25|1200.25|1194.85|1200.77|1195.37|1200.17|1194.77|38
1656082360000|2022-06-24 14:52:40|1200.36|1194.96|1200.12|1194.72|1200.6|1195.2|1200|1194.6|37
1656082370000|2022-06-24 14:52:50|1200.11|1194.71|1200.14|1194.74|1200.18|1194.78|1199.82|1194.42|31
1656082380000|2022-06-24 14:53:00|1200.22|1194.82|1201.1|1195.7|1201.1|1195.7|1200.18|1194.78|34
1656082390000|2022-06-24 14:53:10|1201.09|1195.69|1201.38|1195.98|1201.96|1196.56|1201.09|1195.69|38
1656082400000|2022-06-24 14:53:20|1201.52|1196.12|1200.41|1195.01|1201.53|1196.13|1200.33|1194.93|33
1656082410000|2022-06-24 14:53:30|1200.32|1194.92|1200.97|1195.57|1201.07|1195.67|1200.3|1194.9|37
1656082420000|2022-06-24 14:53:40|1200.89|1195.49|1200.48|1195.08|1200.89|1195.49|1200.32|1194.92|35
1656082430000|2022-06-24 14:53:50|1200.67|1195.27|1203.04|1197.64|1203.05|1197.65|1200.67|1195.27|37
1656082440000|2022-06-24 14:54:00|1203.23|1197.83|1202.2|1196.8|1203.36|1197.96|1202|1196.6|38
1656082450000|2022-06-24 14:54:10|1202.38|1196.98|1204.54|1199.14|1204.72|1199.32|1202.38|1196.98|32
1656082460000|2022-06-24 14:54:20|1204.52|1199.12|1203.41|1198.01|1204.52|1199.12|1202.95|1197.55|35
1656082470000|2022-06-24 14:54:30|1203.36|1197.96|1202.8|1197.4|1203.36|1197.96|1202.07|1196.67|39
1656082480000|2022-06-24 14:54:40|1202.78|1197.38|1202.58|1197.18|1202.95|1197.55|1202.44|1197.04|37
1656082490000|2022-06-24 14:54:50|1202.45|1197.05|1203.42|1198.02|1203.6|1198.2|1202.24|1196.84|34
1656082500000|2022-06-24 14:55:00|1203.43|1198.03|1202.91|1197.51|1203.61|1198.21|1202.69|1197.29|37
1656082510000|2022-06-24 14:55:10|1202.81|1197.41|1202.33|1196.93|1203.15|1197.75|1202.28|1196.88|32
1656082520000|2022-06-24 14:55:20|1202.35|1196.95|1202.14|1196.74|1202.56|1197.16|1202.12|1196.72|34
1656082530000|2022-06-24 14:55:30|1202.13|1196.73|1202.07|1196.67|1202.39|1196.99|1202.02|1196.62|35
1656082540000|2022-06-24 14:55:40|1202.08|1196.68|1201.95|1196.55|1202.12|1196.72|1201.75|1196.35|35
1656082550000|2022-06-24 14:55:50|1201.88|1196.48|1201.41|1196.01|1202.1|1196.7|1201.41|1196.01|28
1656082560000|2022-06-24 14:56:00|1201.42|1196.02|1201.42|1196.02|1201.64|1196.24|1200.87|1195.47|39
1656082570000|2022-06-24 14:56:10|1201.39|1195.99|1201.41|1196.01|1201.44|1196.04|1200.82|1195.42|39
1656082580000|2022-06-24 14:56:20|1201.5|1196.1|1201.96|1196.56|1202.16|1196.76|1201.48|1196.08|36
1656082590000|2022-06-24 14:56:30|1201.9|1196.5|1202.75|1197.35|1202.75|1197.35|1201.9|1196.5|36
1656082600000|2022-06-24 14:56:40|1202.59|1197.19|1202.46|1197.06|1202.66|1197.26|1202.23|1196.83|35
1656082610000|2022-06-24 14:56:50|1202.6|1197.2|1203.01|1197.61|1203.08|1197.68|1202.6|1197.2|38
1656082620000|2022-06-24 14:57:00|1202.99|1197.59|1202.07|1196.67|1203.12|1197.72|1202.07|1196.67|36
1656082630000|2022-06-24 14:57:10|1202.11|1196.71|1202.96|1197.56|1202.99|1197.59|1202.04|1196.64|33
1656082640000|2022-06-24 14:57:20|1202.79|1197.39|1202.84|1197.44|1203|1197.6|1202.66|1197.26|35
1656082650000|2022-06-24 14:57:30|1202.71|1197.31|1203.89|1198.49|1203.94|1198.54|1202.71|1197.31|36
1656082660000|2022-06-24 14:57:40|1203.96|1198.56|1203.4|1198|1203.96|1198.56|1203.23|1197.83|37
1656082670000|2022-06-24 14:57:50|1203.39|1197.99|1203.57|1198.17|1203.63|1198.23|1203.21|1197.81|35
1656082680000|2022-06-24 14:58:00|1203.58|1198.18|1203.51|1198.11|1203.75|1198.35|1203.45|1198.05|30
1656082690000|2022-06-24 14:58:10|1203.5|1198.1|1203.47|1198.07|1203.5|1198.1|1203.06|1197.66|36
1656082700000|2022-06-24 14:58:20|1203.37|1197.97|1203.07|1197.67|1203.37|1197.97|1203.05|1197.65|35
1656082710000|2022-06-24 14:58:30|1203.11|1197.71|1202.54|1197.14|1203.11|1197.71|1202.54|1197.14|31
1656082720000|2022-06-24 14:58:40|1202.51|1197.11|1202.53|1197.13|1202.62|1197.22|1202.36|1196.96|35
1656082730000|2022-06-24 14:58:50|1202.51|1197.11|1202.21|1196.81|1202.55|1197.15|1201.97|1196.57|33
1656082740000|2022-06-24 14:59:00|1202.18|1196.78|1202.87|1197.47|1202.98|1197.58|1202.18|1196.78|32
1656082750000|2022-06-24 14:59:10|1202.83|1197.43|1202.38|1196.98|1202.92|1197.52|1201.99|1196.59|34
1656082760000|2022-06-24 14:59:20|1202.32|1196.92|1202.73|1197.33|1202.87|1197.47|1202.26|1196.86|36
1656082770000|2022-06-24 14:59:30|1202.69|1197.29|1202.8|1197.4|1202.83|1197.43|1202.27|1196.87|39
1656082780000|2022-06-24 14:59:40|1202.81|1197.41|1203.75|1198.35|1204.07|1198.67|1202.79|1197.39|33
1656082790000|2022-06-24 14:59:50|1203.78|1198.38|1203.72|1198.32|1204.12|1198.72|1203.61|1198.21|33
1656082800000|2022-06-24 15:00:00|1203.71|1198.31|1203.77|1198.37|1204.33|1198.93|1203.35|1197.95|37
1656082810000|2022-06-24 15:00:10|1203.68|1198.28|1203.5|1198.1|1204.04|1198.64|1203.46|1198.06|35
1656082820000|2022-06-24 15:00:20|1203.52|1198.12|1203.77|1198.37|1203.82|1198.42|1203.52|1198.12|34
1656082830000|2022-06-24 15:00:30|1203.83|1198.43|1203.59|1198.19|1203.94|1198.54|1203.58|1198.18|37
1656082840000|2022-06-24 15:00:40|1203.5|1198.1|1203.55|1198.15|1203.55|1198.15|1203.26|1197.86|34
1656082850000|2022-06-24 15:00:50|1203.54|1198.14|1202.89|1197.49|1203.66|1198.26|1202.68|1197.28|33
1656082860000|2022-06-24 15:01:00|1202.85|1197.45|1203.15|1197.75|1203.42|1198.02|1202.8|1197.4|34
1656082870000|2022-06-24 15:01:10|1203|1197.6|1203.29|1197.89|1203.33|1197.93|1202.97|1197.57|33
1656082880000|2022-06-24 15:01:20|1203.32|1197.92|1202.77|1197.37|1203.38|1197.98|1202.75|1197.35|36
1656082890000|2022-06-24 15:01:30|1202.67|1197.27|1202.65|1197.25|1202.82|1197.42|1202.57|1197.17|33
1656082900000|2022-06-24 15:01:40|1202.62|1197.22|1202.48|1197.08|1202.8|1197.4|1202.28|1196.88|36
1656082910000|2022-06-24 15:01:50|1202.47|1197.07|1202.18|1196.78|1202.47|1197.07|1201.96|1196.56|34
1656082920000|2022-06-24 15:02:00|1202.11|1196.71|1201.76|1196.36|1202.11|1196.71|1201.62|1196.22|36
1656082930000|2022-06-24 15:02:10|1201.81|1196.41|1201.87|1196.47|1201.88|1196.48|1201.68|1196.28|32
1656082940000|2022-06-24 15:02:20|1201.97|1196.57|1202.94|1197.54|1203.54|1198.14|1201.97|1196.57|37
1656082950000|2022-06-24 15:02:30|1202.92|1197.52|1202.15|1196.75|1202.97|1197.57|1201.96|1196.56|33
1656082960000|2022-06-24 15:02:40|1202.2|1196.8|1202.4|1197|1202.47|1197.07|1202.05|1196.65|31
1656082970000|2022-06-24 15:02:50|1202.36|1196.96|1201.69|1196.29|1202.39|1196.99|1201.55|1196.15|36
1656082980000|2022-06-24 15:03:00|1201.72|1196.32|1202.04|1196.64|1202.05|1196.65|1201.67|1196.27|32
1656082990000|2022-06-24 15:03:10|1202|1196.6|1201.85|1196.45|1202.1|1196.7|1201.81|1196.41|38
1656083000000|2022-06-24 15:03:20|1201.86|1196.46|1201.05|1195.65|1201.88|1196.48|1201|1195.6|30
1656083010000|2022-06-24 15:03:30|1201.03|1195.63|1201.12|1195.72|1201.12|1195.72|1200.91|1195.51|36
1656083020000|2022-06-24 15:03:40|1201.22|1195.82|1201.47|1196.07|1201.47|1196.07|1200.82|1195.42|36
1656083030000|2022-06-24 15:03:50|1201.38|1195.98|1201.44|1196.04|1201.67|1196.27|1201.32|1195.92|37
1656083040000|2022-06-24 15:04:00|1201.45|1196.05|1200.99|1195.59|1201.46|1196.06|1200.8|1195.4|35
1656083050000|2022-06-24 15:04:10|1201.02|1195.62|1200.63|1195.23|1201.04|1195.64|1200.56|1195.16|34
1656083060000|2022-06-24 15:04:20|1200.62|1195.22|1200.97|1195.57|1201|1195.6|1200.48|1195.08|34
1656083070000|2022-06-24 15:04:30|1200.98|1195.58|1201.04|1195.64|1201.34|1195.94|1200.95|1195.55|34
1656083080000|2022-06-24 15:04:40|1201.07|1195.67|1201.26|1195.86|1201.43|1196.03|1201.06|1195.66|32
1656083090000|2022-06-24 15:04:50|1201.22|1195.82|1201.35|1195.95|1201.35|1195.95|1200.98|1195.58|30
1656083100000|2022-06-24 15:05:00|1201.3|1195.9|1201.15|1195.75|1201.36|1195.96|1201.11|1195.71|25
1656083110000|2022-06-24 15:05:10|1201.17|1195.77|1201.13|1195.73|1201.19|1195.79|1201.06|1195.66|25
1656083120000|2022-06-24 15:05:20|1201.09|1195.69|1201.3|1195.9|1201.32|1195.92|1201.03|1195.63|25
1656083130000|2022-06-24 15:05:30|1201.33|1195.93|1201.03|1195.63|1201.39|1195.99|1200.9|1195.5|27
1656083140000|2022-06-24 15:05:40|1200.97|1195.57|1200.28|1194.88|1200.97|1195.57|1200.28|1194.88|35
1656083150000|2022-06-24 15:05:50|1200.32|1194.92|1200.14|1194.74|1200.33|1194.93|1199.98|1194.58|33
1656083160000|2022-06-24 15:06:00|1200.18|1194.78|1200.15|1194.75|1200.32|1194.92|1200.1|1194.7|35
1656083170000|2022-06-24 15:06:10|1200.14|1194.74|1200.04|1194.64|1200.58|1195.18|1200.04|1194.64|35
1656083180000|2022-06-24 15:06:20|1200.1|1194.7|1200.19|1194.79|1200.38|1194.98|1200.07|1194.67|32
1656083190000|2022-06-24 15:06:30|1200.14|1194.74|1200.01|1194.61|1200.24|1194.84|1199.95|1194.55|33
1656083200000|2022-06-24 15:06:40|1199.92|1194.52|1199.17|1193.77|1200|1194.6|1199.17|1193.77|33
1656083210000|2022-06-24 15:06:50|1199.1|1193.7|1199.24|1193.84|1199.32|1193.92|1198.99|1193.59|35
1656083220000|2022-06-24 15:07:00|1199.16|1193.76|1199.56|1194.16|1199.72|1194.32|1199.08|1193.68|31
1656083230000|2022-06-24 15:07:10|1199.42|1194.02|1199.11|1193.71|1199.42|1194.02|1198.86|1193.46|34
1656083240000|2022-06-24 15:07:20|1198.91|1193.51|1199.37|1193.97|1199.59|1194.19|1198.91|1193.51|34
1656083250000|2022-06-24 15:07:30|1199.18|1193.78|1199.54|1194.14|1199.54|1194.14|1199.14|1193.74|35
1656083260000|2022-06-24 15:07:40|1199.46|1194.06|1199.79|1194.39|1200.17|1194.77|1199.42|1194.02|34
1656083270000|2022-06-24 15:07:50|1199.81|1194.41|1200.93|1195.53|1201.15|1195.75|1199.81|1194.41|33
1656083280000|2022-06-24 15:08:00|1200.91|1195.51|1201.16|1195.76|1201.17|1195.77|1200.75|1195.35|34
1656083290000|2022-06-24 15:08:10|1201.32|1195.92|1201.27|1195.87|1201.4|1196|1200.93|1195.53|38
1656083300000|2022-06-24 15:08:20|1201.18|1195.78|1200.77|1195.37|1201.18|1195.78|1200.6|1195.2|31
1656083310000|2022-06-24 15:08:30|1200.79|1195.39|1200.64|1195.24|1200.79|1195.39|1200.53|1195.13|31
1656083320000|2022-06-24 15:08:40|1200.71|1195.31|1200.89|1195.49|1201.33|1195.93|1200.69|1195.29|35
1656083330000|2022-06-24 15:08:50|1200.96|1195.56|1200.64|1195.24|1200.96|1195.56|1200.15|1194.75|34
1656083340000|2022-06-24 15:09:00|1200.65|1195.25|1200.61|1195.21|1200.67|1195.27|1200.5|1195.1|28
1656083350000|2022-06-24 15:09:10|1200.62|1195.22|1200.74|1195.34|1201.01|1195.61|1200.51|1195.11|30
1656083360000|2022-06-24 15:09:20|1200.67|1195.27|1200.19|1194.79|1200.67|1195.27|1200.13|1194.73|35
1656083370000|2022-06-24 15:09:30|1200.13|1194.73|1200.16|1194.76|1200.41|1195.01|1199.9|1194.5|34
1656083380000|2022-06-24 15:09:40|1200.02|1194.62|1199.04|1193.64|1200.11|1194.71|1198.97|1193.57|35
1656083390000|2022-06-24 15:09:50|1199|1193.6|1199.53|1194.13|1199.76|1194.36|1199|1193.6|32
1656083400000|2022-06-24 15:10:00|1199.6|1194.2|1200.02|1194.62|1200.11|1194.71|1199.59|1194.19|35
1656083410000|2022-06-24 15:10:10|1199.97|1194.57|1199.51|1194.11|1200.01|1194.61|1199.47|1194.07|33
1656083420000|2022-06-24 15:10:20|1199.47|1194.07|1198.46|1193.06|1199.71|1194.31|1198.22|1192.82|34
1656083430000|2022-06-24 15:10:30|1198.38|1192.98|1198.56|1193.16|1198.66|1193.26|1198.17|1192.77|34
1656083440000|2022-06-24 15:10:40|1198.4|1193|1197.8|1192.4|1198.52|1193.12|1197.8|1192.4|33
1656083450000|2022-06-24 15:10:50|1197.9|1192.5|1197.41|1192.01|1197.91|1192.51|1197.41|1192.01|35
1656083460000|2022-06-24 15:11:00|1197.5|1192.1|1196.64|1191.24|1197.5|1192.1|1196.61|1191.21|38
1656083470000|2022-06-24 15:11:10|1196.57|1191.17|1198.53|1193.13|1198.59|1193.19|1196.57|1191.17|38
1656083480000|2022-06-24 15:11:20|1198.54|1193.14|1199.12|1193.72|1199.42|1194.02|1198.54|1193.14|36
1656083490000|2022-06-24 15:11:30|1199.13|1193.73|1200.55|1195.15|1200.65|1195.25|1199.13|1193.73|35
1656083500000|2022-06-24 15:11:40|1200.47|1195.07|1198.5|1193.1|1200.47|1195.07|1198.02|1192.62|37
1656083510000|2022-06-24 15:11:50|1198.52|1193.12|1198.45|1193.05|1198.98|1193.58|1198.34|1192.94|39
1656083520000|2022-06-24 15:12:00|1198.52|1193.12|1198.44|1193.04|1199.35|1193.95|1198.25|1192.85|36
1656083530000|2022-06-24 15:12:10|1198.42|1193.02|1199.21|1193.81|1199.45|1194.05|1198.32|1192.92|37
1656083540000|2022-06-24 15:12:20|1199.27|1193.87|1198.79|1193.39|1199.27|1193.87|1198.52|1193.12|36
1656083550000|2022-06-24 15:12:30|1198.9|1193.5|1199.08|1193.68|1199.34|1193.94|1198.9|1193.5|34
1656083560000|2022-06-24 15:12:40|1199.13|1193.73|1200.29|1194.89|1200.38|1194.98|1199.08|1193.68|35
1656083570000|2022-06-24 15:12:50|1200.33|1194.93|1200.42|1195.02|1200.42|1195.02|1199.52|1194.12|34
1656083580000|2022-06-24 15:13:00|1200.24|1194.84|1200|1194.6|1200.42|1195.02|1199.76|1194.36|35
1656083590000|2022-06-24 15:13:10|1200.29|1194.89|1200.2|1194.8|1200.4|1195|1199.86|1194.46|36
1656083600000|2022-06-24 15:13:20|1200.3|1194.9|1199.86|1194.46|1200.3|1194.9|1199.56|1194.16|38
1656083610000|2022-06-24 15:13:30|1199.85|1194.45|1200.06|1194.66|1200.32|1194.92|1199.42|1194.02|34
1656083620000|2022-06-24 15:13:40|1200.05|1194.65|1200.07|1194.67|1200.63|1195.23|1199.99|1194.59|38
1656083630000|2022-06-24 15:13:50|1200.2|1194.8|1200.44|1195.04|1200.68|1195.28|1200.2|1194.8|37
1656083640000|2022-06-24 15:14:00|1200.43|1195.03|1201.09|1195.69|1201.09|1195.69|1200.37|1194.97|29
1656083650000|2022-06-24 15:14:10|1201.1|1195.7|1200.82|1195.42|1201.25|1195.85|1200.77|1195.37|34
1656083660000|2022-06-24 15:14:20|1200.8|1195.4|1200.78|1195.38|1200.86|1195.46|1200.39|1194.99|37
1656083670000|2022-06-24 15:14:30|1200.79|1195.39|1200.8|1195.4|1201.22|1195.82|1200.56|1195.16|35
1656083680000|2022-06-24 15:14:40|1200.81|1195.41|1199.79|1194.39|1200.86|1195.46|1199.76|1194.36|34
1656083690000|2022-06-24 15:14:50|1199.83|1194.43|1199.72|1194.32|1200.07|1194.67|1199.53|1194.13|30
1656083700000|2022-06-24 15:15:00|1199.59|1194.19|1199.73|1194.33|1199.9|1194.5|1199.19|1193.79|37
1656083710000|2022-06-24 15:15:10|1199.86|1194.46|1199.54|1194.14|1199.99|1194.59|1199.23|1193.83|35
1656083720000|2022-06-24 15:15:20|1199.41|1194.01|1199.17|1193.77|1199.63|1194.23|1199.06|1193.66|35
1656083730000|2022-06-24 15:15:30|1199.11|1193.71|1199.72|1194.32|1199.81|1194.41|1198.97|1193.57|35
1656083740000|2022-06-24 15:15:40|1199.63|1194.23|1199.64|1194.24|1199.67|1194.27|1199.21|1193.81|33
1656083750000|2022-06-24 15:15:50|1199.66|1194.26|1199.63|1194.23|1199.81|1194.41|1199.48|1194.08|30
1656083760000|2022-06-24 15:16:00|1199.67|1194.27|1199.04|1193.64|1199.67|1194.27|1198.8|1193.4|30
1656083770000|2022-06-24 15:16:10|1199.02|1193.62|1198.8|1193.4|1199.05|1193.65|1198.64|1193.24|38
1656083780000|2022-06-24 15:16:20|1198.88|1193.48|1198.58|1193.18|1198.88|1193.48|1198.56|1193.16|34
1656083790000|2022-06-24 15:16:30|1198.63|1193.23|1198.76|1193.36|1198.87|1193.47|1198.6|1193.2|39
1656083800000|2022-06-24 15:16:40|1198.54|1193.14|1197.71|1192.31|1198.6|1193.2|1197.46|1192.06|37
1656083810000|2022-06-24 15:16:50|1197.81|1192.41|1197.68|1192.28|1198|1192.6|1197.28|1191.88|35
1656083820000|2022-06-24 15:17:00|1197.92|1192.52|1196.75|1191.35|1197.92|1192.52|1196.33|1190.93|36
1656083830000|2022-06-24 15:17:10|1196.8|1191.4|1197.39|1191.99|1197.42|1192.02|1196.8|1191.4|35
1656083840000|2022-06-24 15:17:20|1197.35|1191.95|1197.71|1192.31|1197.96|1192.56|1197.34|1191.94|38
1656083850000|2022-06-24 15:17:30|1197.7|1192.3|1197.53|1192.13|1197.7|1192.3|1197.4|1192|31
1656083860000|2022-06-24 15:17:40|1197.42|1192.02|1197.7|1192.3|1197.73|1192.33|1197.42|1192.02|34
1656083870000|2022-06-24 15:17:50|1197.78|1192.38|1197.51|1192.11|1197.89|1192.49|1197.35|1191.95|34
1656083880000|2022-06-24 15:18:00|1197.54|1192.14|1197.25|1191.85|1197.54|1192.14|1197.04|1191.64|33
1656083890000|2022-06-24 15:18:10|1197.28|1191.88|1197.21|1191.81|1197.3|1191.9|1196.87|1191.47|37
1656083900000|2022-06-24 15:18:20|1197.24|1191.84|1197.86|1192.46|1198.06|1192.66|1197.24|1191.84|36
1656083910000|2022-06-24 15:18:30|1197.94|1192.54|1197.95|1192.55|1198|1192.6|1197.57|1192.17|38
1656083920000|2022-06-24 15:18:40|1197.84|1192.44|1198.41|1193.01|1198.41|1193.01|1197.82|1192.42|27
1656083930000|2022-06-24 15:18:50|1198.1|1192.7|1197.32|1191.92|1198.36|1192.96|1197.32|1191.92|34
1656083940000|2022-06-24 15:19:00|1197.34|1191.94|1196.18|1190.78|1197.47|1192.07|1196.12|1190.72|38
1656083950000|2022-06-24 15:19:10|1196.2|1190.8|1196.05|1190.65|1196.23|1190.83|1195.82|1190.42|34
1656083960000|2022-06-24 15:19:20|1196.29|1190.89|1196.03|1190.63|1196.29|1190.89|1195.78|1190.38|33
1656083970000|2022-06-24 15:19:30|1195.97|1190.57|1195.81|1190.41|1195.97|1190.57|1195.46|1190.06|33
1656083980000|2022-06-24 15:19:40|1195.79|1190.39|1195.88|1190.48|1195.93|1190.53|1195.69|1190.29|24
1656083990000|2022-06-24 15:19:50|1195.93|1190.53|1191.77|1186.37|1195.93|1190.53|1191.51|1186.11|36
1656084000000|2022-06-24 15:20:00|1192.26|1186.86|1194.9|1189.5|1195.48|1190.08|1192.25|1186.85|39
1656084010000|2022-06-24 15:20:10|1194.97|1189.57|1196.17|1190.77|1196.17|1190.77|1193.81|1188.41|37
1656084020000|2022-06-24 15:20:20|1196.03|1190.63|1193.66|1188.26|1196.07|1190.67|1193.15|1187.75|37
1656084030000|2022-06-24 15:20:30|1193.75|1188.35|1194.68|1189.28|1194.82|1189.42|1193.54|1188.14|39
1656084040000|2022-06-24 15:20:40|1194.76|1189.36|1194.2|1188.8|1195.1|1189.7|1194.2|1188.8|38
1656084050000|2022-06-24 15:20:50|1194.19|1188.79|1194.35|1188.95|1194.35|1188.95|1193.85|1188.45|39
1656084060000|2022-06-24 15:21:00|1194.34|1188.94|1194.71|1189.31|1194.98|1189.58|1194.32|1188.92|32
1656084070000|2022-06-24 15:21:10|1194.75|1189.35|1195.24|1189.84|1195.53|1190.13|1194.75|1189.35|36
1656084080000|2022-06-24 15:21:20|1195.2|1189.8|1195.14|1189.74|1195.34|1189.94|1194.77|1189.37|35
1656084090000|2022-06-24 15:21:30|1195.2|1189.8|1195.77|1190.37|1195.96|1190.56|1195.13|1189.73|38
1656084100000|2022-06-24 15:21:40|1195.76|1190.36|1195.69|1190.29|1195.87|1190.47|1195.57|1190.17|36
1656084110000|2022-06-24 15:21:50|1195.52|1190.12|1196.17|1190.77|1196.2|1190.8|1195.46|1190.06|33
1656084120000|2022-06-24 15:22:00|1196.12|1190.72|1195.9|1190.5|1196.17|1190.77|1195.74|1190.34|35
1656084130000|2022-06-24 15:22:10|1195.89|1190.49|1195.46|1190.06|1195.91|1190.51|1195.31|1189.91|25
1656084140000|2022-06-24 15:22:20|1195.58|1190.18|1195.7|1190.3|1195.7|1190.3|1195.46|1190.06|31
1656084150000|2022-06-24 15:22:30|1195.63|1190.23|1195.6|1190.2|1195.65|1190.25|1195.17|1189.77|30
1656084160000|2022-06-24 15:22:40|1195.68|1190.28|1195.57|1190.17|1195.76|1190.36|1195.57|1190.17|28
1656084170000|2022-06-24 15:22:50|1195.56|1190.16|1195.53|1190.13|1195.62|1190.22|1195.26|1189.86|28
1656084180000|2022-06-24 15:23:00|1195.4|1190|1195.45|1190.05|1195.77|1190.37|1195.37|1189.97|29
1656084190000|2022-06-24 15:23:10|1195.38|1189.98|1195.41|1190.01|1195.57|1190.17|1195.24|1189.84|33
1656084200000|2022-06-24 15:23:20|1195.53|1190.13|1194.81|1189.41|1195.63|1190.23|1194.51|1189.11|37
1656084210000|2022-06-24 15:23:30|1194.75|1189.35|1195.1|1189.7|1195.32|1189.92|1194.34|1188.94|35
1656084220000|2022-06-24 15:23:40|1195.15|1189.75|1195.06|1189.66|1195.19|1189.79|1194.83|1189.43|38
1656084230000|2022-06-24 15:23:50|1195.1|1189.7|1195|1189.6|1195.18|1189.78|1194.93|1189.53|35
1656084240000|2022-06-24 15:24:00|1195.11|1189.71|1194.53|1189.13|1195.11|1189.71|1194.45|1189.05|35
1656084250000|2022-06-24 15:24:10|1194.52|1189.12|1194.08|1188.68|1194.52|1189.12|1193.7|1188.3|37
1656084260000|2022-06-24 15:24:20|1194.23|1188.83|1194.6|1189.2|1194.88|1189.48|1194.19|1188.79|34
1656084270000|2022-06-24 15:24:30|1194.56|1189.16|1195.02|1189.62|1195.12|1189.72|1194.33|1188.93|31
1656084280000|2022-06-24 15:24:40|1194.97|1189.57|1195.44|1190.04|1195.47|1190.07|1194.81|1189.41|35
1656084290000|2022-06-24 15:24:50|1195.48|1190.08|1195.65|1190.25|1195.87|1190.47|1195.13|1189.73|36
1656084300000|2022-06-24 15:25:00|1195.64|1190.24|1196.08|1190.68|1196.15|1190.75|1195.54|1190.14|34
1656084310000|2022-06-24 15:25:10|1196.02|1190.62|1196.5|1191.1|1196.5|1191.1|1195.81|1190.41|33
1656084320000|2022-06-24 15:25:20|1196.6|1191.2|1196.66|1191.26|1196.9|1191.5|1196.51|1191.11|35
1656084330000|2022-06-24 15:25:30|1196.63|1191.23|1196.51|1191.11|1196.88|1191.48|1196.37|1190.97|32
1656084340000|2022-06-24 15:25:40|1196.56|1191.16|1196.85|1191.45|1196.87|1191.47|1196.56|1191.16|38
1656084350000|2022-06-24 15:25:50|1196.9|1191.5|1197.05|1191.65|1197.15|1191.75|1196.76|1191.36|36
1656084360000|2022-06-24 15:26:00|1197.07|1191.67|1197.04|1191.64|1197.16|1191.76|1196.51|1191.11|38
1656084370000|2022-06-24 15:26:10|1196.96|1191.56|1196.79|1191.39|1197.11|1191.71|1196.79|1191.39|36
1656084380000|2022-06-24 15:26:20|1196.9|1191.5|1197|1191.6|1197.03|1191.63|1196.85|1191.45|33
1656084390000|2022-06-24 15:26:30|1196.92|1191.52|1196.82|1191.42|1196.99|1191.59|1196.55|1191.15|33
1656084400000|2022-06-24 15:26:40|1196.83|1191.43|1196.84|1191.44|1196.88|1191.48|1196.7|1191.3|30
1656084410000|2022-06-24 15:26:50|1196.91|1191.51|1196.51|1191.11|1196.97|1191.57|1196.41|1191.01|31
1656084420000|2022-06-24 15:27:00|1196.52|1191.12|1196.57|1191.17|1196.64|1191.24|1196.04|1190.64|35
1656084430000|2022-06-24 15:27:10|1196.58|1191.18|1196.14|1190.74|1196.58|1191.18|1196.07|1190.67|32
1656084440000|2022-06-24 15:27:20|1196.13|1190.73|1195.18|1189.78|1196.13|1190.73|1194.96|1189.56|32
1656084450000|2022-06-24 15:27:30|1195.2|1189.8|1195.57|1190.17|1195.59|1190.19|1195.08|1189.68|35
1656084460000|2022-06-24 15:27:40|1195.6|1190.2|1195.48|1190.08|1195.6|1190.2|1195.31|1189.91|35
1656084470000|2022-06-24 15:27:50|1195.5|1190.1|1195.38|1189.98|1195.72|1190.32|1195.37|1189.97|32
1656084480000|2022-06-24 15:28:00|1195.45|1190.05|1195.46|1190.06|1195.55|1190.15|1195.44|1190.04|33
1656084490000|2022-06-24 15:28:10|1195.49|1190.09|1195.57|1190.17|1195.6|1190.2|1195.37|1189.97|30
1656084500000|2022-06-24 15:28:20|1195.53|1190.13|1195.68|1190.28|1195.68|1190.28|1195.39|1189.99|31
1656084510000|2022-06-24 15:28:30|1195.66|1190.26|1195.94|1190.54|1196.07|1190.67|1195.66|1190.26|37
1656084520000|2022-06-24 15:28:40|1195.93|1190.53|1196.19|1190.79|1196.19|1190.79|1195.73|1190.33|36
1656084530000|2022-06-24 15:28:50|1196.24|1190.84|1197.44|1192.04|1197.44|1192.04|1196.24|1190.84|31
1656084540000|2022-06-24 15:29:00|1197.16|1191.76|1198.39|1192.99|1198.59|1193.19|1197.16|1191.76|37
1656084550000|2022-06-24 15:29:10|1198.37|1192.97|1197.84|1192.44|1198.42|1193.02|1197.45|1192.05|34
1656084560000|2022-06-24 15:29:20|1197.88|1192.48|1197.96|1192.56|1197.96|1192.56|1197.34|1191.94|30
1656084570000|2022-06-24 15:29:30|1197.9|1192.5|1197.77|1192.37|1198.07|1192.67|1197.69|1192.29|33
1656084580000|2022-06-24 15:29:40|1197.78|1192.38|1197.81|1192.41|1198.05|1192.65|1197.65|1192.25|34
1656084590000|2022-06-24 15:29:50|1197.83|1192.43|1198.04|1192.64|1198.11|1192.71|1197.71|1192.31|34
1656084600000|2022-06-24 15:30:00|1198.11|1192.71|1198.67|1193.27|1198.7|1193.3|1198.11|1192.71|34
1656084610000|2022-06-24 15:30:10|1198.66|1193.26|1199.17|1193.77|1199.36|1193.96|1198.49|1193.09|37
1656084620000|2022-06-24 15:30:20|1199.04|1193.64|1198.89|1193.49|1199.57|1194.17|1198.86|1193.46|34
1656084630000|2022-06-24 15:30:30|1198.88|1193.48|1199.32|1193.92|1199.46|1194.06|1198.56|1193.16|39
1656084640000|2022-06-24 15:30:40|1199.47|1194.07|1199.18|1193.78|1199.64|1194.24|1199.17|1193.77|30
1656084650000|2022-06-24 15:30:50|1199.17|1193.77|1199.65|1194.25|1199.69|1194.29|1199.17|1193.77|35
1656084660000|2022-06-24 15:31:00|1199.68|1194.28|1199.37|1193.97|1199.82|1194.42|1199.32|1193.92|34
1656084670000|2022-06-24 15:31:10|1199.39|1193.99|1199.72|1194.32|1199.72|1194.32|1199.26|1193.86|34
1656084680000|2022-06-24 15:31:20|1199.71|1194.31|1199.84|1194.44|1199.88|1194.48|1199.71|1194.31|28
1656084690000|2022-06-24 15:31:30|1199.78|1194.38|1199.72|1194.32|1199.78|1194.38|1199.4|1194|34
1656084700000|2022-06-24 15:31:40|1199.73|1194.33|1199.85|1194.45|1200.02|1194.62|1199.73|1194.33|32
1656084710000|2022-06-24 15:31:50|1199.82|1194.42|1200.2|1194.8|1200.22|1194.82|1199.71|1194.31|34
1656084720000|2022-06-24 15:32:00|1200.36|1194.96|1199.95|1194.55|1200.36|1194.96|1199.9|1194.5|35
1656084730000|2022-06-24 15:32:10|1199.84|1194.44|1199.25|1193.85|1200.05|1194.65|1199.08|1193.68|35
1656084740000|2022-06-24 15:32:20|1199.17|1193.77|1199.42|1194.02|1199.46|1194.06|1198.6|1193.2|36
1656084750000|2022-06-24 15:32:30|1199.41|1194.01|1199.19|1193.79|1199.43|1194.03|1199.17|1193.77|32
1656084760000|2022-06-24 15:32:40|1199.14|1193.74|1199.03|1193.63|1199.33|1193.93|1198.85|1193.45|37
1656084770000|2022-06-24 15:32:50|1199.01|1193.61|1198.82|1193.42|1199.01|1193.61|1198.78|1193.38|24
1656084780000|2022-06-24 15:33:00|1198.76|1193.36|1198.68|1193.28|1198.87|1193.47|1198.22|1192.82|33
1656084790000|2022-06-24 15:33:10|1198.78|1193.38|1198.63|1193.23|1198.78|1193.38|1198.47|1193.07|38
1656084800000|2022-06-24 15:33:20|1198.7|1193.3|1198.66|1193.26|1198.77|1193.37|1198.46|1193.06|32
1656084810000|2022-06-24 15:33:30|1198.65|1193.25|1197.95|1192.55|1198.78|1193.38|1197.85|1192.45|38
1656084820000|2022-06-24 15:33:40|1197.9|1192.5|1198.24|1192.84|1198.47|1193.07|1197.85|1192.45|35
1656084830000|2022-06-24 15:33:50|1198.28|1192.88|1198.13|1192.73|1198.31|1192.91|1197.97|1192.57|31
1656084840000|2022-06-24 15:34:00|1198.11|1192.71|1197.63|1192.23|1198.25|1192.85|1197.6|1192.2|34
1656084850000|2022-06-24 15:34:10|1197.64|1192.24|1199.68|1194.28|1199.68|1194.28|1197.64|1192.24|35
1656084860000|2022-06-24 15:34:20|1199.92|1194.52|1199.4|1194|1200.04|1194.64|1199.38|1193.98|38
1656084870000|2022-06-24 15:34:30|1199.36|1193.96|1199.35|1193.95|1199.74|1194.34|1199.26|1193.86|32
1656084880000|2022-06-24 15:34:40|1199.34|1193.94|1199.67|1194.27|1199.69|1194.29|1199.26|1193.86|30
1656084890000|2022-06-24 15:34:50|1199.88|1194.48|1199.65|1194.25|1200.04|1194.64|1199.59|1194.19|35
1656084900000|2022-06-24 15:35:00|1199.49|1194.09|1199.73|1194.33|1199.81|1194.41|1199.02|1193.62|36
1656084910000|2022-06-24 15:35:10|1199.69|1194.29|1200.07|1194.67|1200.1|1194.7|1199.25|1193.85|35
1656084920000|2022-06-24 15:35:20|1200.01|1194.61|1199.16|1193.76|1200.05|1194.65|1199.09|1193.69|33
1656084930000|2022-06-24 15:35:30|1199.18|1193.78|1198.72|1193.32|1199.22|1193.82|1198.72|1193.32|32
1656084940000|2022-06-24 15:35:40|1198.73|1193.33|1198.84|1193.44|1198.86|1193.46|1198.66|1193.26|36
1656084950000|2022-06-24 15:35:50|1198.91|1193.51|1199.24|1193.84|1199.36|1193.96|1198.82|1193.42|36
1656084960000|2022-06-24 15:36:00|1199.23|1193.83|1199.24|1193.84|1199.27|1193.87|1199.15|1193.75|25
1656084970000|2022-06-24 15:36:10|1199.23|1193.83|1199.33|1193.93|1199.5|1194.1|1199.15|1193.75|34
1656084980000|2022-06-24 15:36:20|1199.34|1193.94|1198.93|1193.53|1199.4|1194|1198.91|1193.51|31
1656084990000|2022-06-24 15:36:30|1198.94|1193.54|1199.07|1193.67|1199.32|1193.92|1198.81|1193.41|30
1656085000000|2022-06-24 15:36:40|1198.7|1193.3|1198.31|1192.91|1198.75|1193.35|1197.92|1192.52|38
1656085010000|2022-06-24 15:36:50|1198.16|1192.76|1198.06|1192.66|1198.32|1192.92|1197.99|1192.59|32
1656085020000|2022-06-24 15:37:00|1198.05|1192.65|1197.58|1192.18|1198.05|1192.65|1197.45|1192.05|35
1656085030000|2022-06-24 15:37:10|1197.56|1192.16|1197.28|1191.88|1197.65|1192.25|1197.15|1191.75|31
1656085040000|2022-06-24 15:37:20|1197.26|1191.86|1197.52|1192.12|1197.54|1192.14|1197.26|1191.86|34
1656085050000|2022-06-24 15:37:30|1197.55|1192.15|1197.37|1191.97|1197.57|1192.17|1197.36|1191.96|34
1656085060000|2022-06-24 15:37:40|1197.39|1191.99|1197.89|1192.49|1198.08|1192.68|1197.35|1191.95|38
1656085070000|2022-06-24 15:37:50|1197.84|1192.44|1196.07|1190.67|1197.84|1192.44|1195.59|1190.19|37
1656085080000|2022-06-24 15:38:00|1196.09|1190.69|1196.18|1190.78|1196.58|1191.18|1195.72|1190.32|37
1656085090000|2022-06-24 15:38:10|1196.12|1190.72|1196.41|1191.01|1196.56|1191.16|1196.11|1190.71|34
1656085100000|2022-06-24 15:38:20|1196.39|1190.99|1195.28|1189.88|1196.47|1191.07|1195.06|1189.66|35
1656085110000|2022-06-24 15:38:30|1195.2|1189.8|1194.35|1188.95|1195.2|1189.8|1194.26|1188.86|39
1656085120000|2022-06-24 15:38:40|1194.58|1189.18|1194.32|1188.92|1194.88|1189.48|1194.24|1188.84|37
1656085130000|2022-06-24 15:38:50|1194.34|1188.94|1194.11|1188.71|1194.34|1188.94|1193.91|1188.51|38
1656085140000|2022-06-24 15:39:00|1194.04|1188.64|1195.18|1189.78|1195.18|1189.78|1194.02|1188.62|35
1656085150000|2022-06-24 15:39:10|1195.22|1189.82|1196.13|1190.73|1196.31|1190.91|1195.22|1189.82|37
1656085160000|2022-06-24 15:39:20|1195.99|1190.59|1196.38|1190.98|1196.56|1191.16|1195.85|1190.45|34
1656085170000|2022-06-24 15:39:30|1196.46|1191.06|1196.27|1190.87|1196.68|1191.28|1196.21|1190.81|37
1656085180000|2022-06-24 15:39:40|1196.37|1190.97|1196.74|1191.34|1197.1|1191.7|1196.37|1190.97|36
1656085190000|2022-06-24 15:39:50|1196.75|1191.35|1196.51|1191.11|1196.89|1191.49|1196.43|1191.03|36
1656085200000|2022-06-24 15:40:00|1196.52|1191.12|1196.46|1191.06|1196.69|1191.29|1195.79|1190.39|37
1656085210000|2022-06-24 15:40:10|1196.49|1191.09|1196.43|1191.03|1196.55|1191.15|1196.22|1190.82|35
1656085220000|2022-06-24 15:40:20|1196.49|1191.09|1196.91|1191.51|1196.97|1191.57|1196.44|1191.04|33
1656085230000|2022-06-24 15:40:30|1196.92|1191.52|1196.91|1191.51|1196.98|1191.58|1196.52|1191.12|31
1656085240000|2022-06-24 15:40:40|1196.86|1191.46|1196.91|1191.51|1196.94|1191.54|1196.7|1191.3|35
1656085250000|2022-06-24 15:40:50|1196.93|1191.53|1197.51|1192.11|1197.6|1192.2|1196.93|1191.53|35
1656085260000|2022-06-24 15:41:00|1197.23|1191.83|1198.44|1193.04|1198.56|1193.16|1197.11|1191.71|35
1656085270000|2022-06-24 15:41:10|1198.41|1193.01|1198.22|1192.82|1198.76|1193.36|1198.22|1192.82|33
1656085280000|2022-06-24 15:41:20|1198.12|1192.72|1197.64|1192.24|1198.12|1192.72|1197.54|1192.14|26
1656085290000|2022-06-24 15:41:30|1197.74|1192.34|1197.52|1192.12|1198.08|1192.68|1197.42|1192.02|30
1656085300000|2022-06-24 15:41:40|1197.62|1192.22|1198.06|1192.66|1198.17|1192.77|1197.62|1192.22|34
1656085310000|2022-06-24 15:41:50|1198.13|1192.73|1198.08|1192.68|1198.17|1192.77|1198.03|1192.63|30
1656085320000|2022-06-24 15:42:00|1198.07|1192.67|1197.82|1192.42|1198.13|1192.73|1197.55|1192.15|34
1656085330000|2022-06-24 15:42:10|1197.81|1192.41|1197.99|1192.59|1198.12|1192.72|1197.68|1192.28|34
1656085340000|2022-06-24 15:42:20|1197.98|1192.58|1197.47|1192.07|1198.05|1192.65|1197.47|1192.07|33
1656085350000|2022-06-24 15:42:30|1197.45|1192.05|1197.04|1191.64|1197.7|1192.3|1196.71|1191.31|32
1656085360000|2022-06-24 15:42:40|1197.05|1191.65|1196.9|1191.5|1197.24|1191.84|1196.72|1191.32|31
1656085370000|2022-06-24 15:42:50|1196.91|1191.51|1197.32|1191.92|1197.49|1192.09|1196.88|1191.48|35
1656085380000|2022-06-24 15:43:00|1197.31|1191.91|1197.06|1191.66|1197.62|1192.22|1197.06|1191.66|29
1656085390000|2022-06-24 15:43:10|1197.04|1191.64|1196.91|1191.51|1197.07|1191.67|1196.69|1191.29|32
1656085400000|2022-06-24 15:43:20|1196.89|1191.49|1196.9|1191.5|1197.31|1191.91|1196.84|1191.44|31
1656085410000|2022-06-24 15:43:30|1196.85|1191.45|1196.88|1191.48|1196.91|1191.51|1196.7|1191.3|28
1656085420000|2022-06-24 15:43:40|1196.85|1191.45|1197.4|1192|1197.47|1192.07|1196.85|1191.45|38
1656085430000|2022-06-24 15:43:50|1197.46|1192.06|1197.57|1192.17|1197.65|1192.25|1197.22|1191.82|31
1656085440000|2022-06-24 15:44:00|1197.24|1191.84|1198.33|1192.93|1198.33|1192.93|1197.07|1191.67|37
1656085450000|2022-06-24 15:44:10|1198.25|1192.85|1198.18|1192.78|1198.26|1192.86|1197.93|1192.53|31
1656085460000|2022-06-24 15:44:20|1198.17|1192.77|1197.94|1192.54|1198.17|1192.77|1197.91|1192.51|30
1656085470000|2022-06-24 15:44:30|1197.95|1192.55|1197.34|1191.94|1197.96|1192.56|1197.02|1191.62|34
1656085480000|2022-06-24 15:44:40|1197.42|1192.02|1197.05|1191.65|1197.66|1192.26|1196.91|1191.51|32
1656085490000|2022-06-24 15:44:50|1197.24|1191.84|1197.56|1192.16|1197.56|1192.16|1196.92|1191.52|29
1656085500000|2022-06-24 15:45:00|1197.65|1192.25|1196.93|1191.53|1197.66|1192.26|1196.93|1191.53|33
1656085510000|2022-06-24 15:45:10|1196.75|1191.35|1196.74|1191.34|1196.92|1191.52|1196.5|1191.1|34
1656085520000|2022-06-24 15:45:20|1196.67|1191.27|1196.56|1191.16|1196.67|1191.27|1196.44|1191.04|32
1656085530000|2022-06-24 15:45:30|1196.55|1191.15|1196.62|1191.22|1196.72|1191.32|1196.32|1190.92|35
1656085540000|2022-06-24 15:45:40|1196.59|1191.19|1195.94|1190.54|1196.83|1191.43|1195.7|1190.3|36
1656085550000|2022-06-24 15:45:50|1195.96|1190.56|1196.47|1191.07|1196.49|1191.09|1195.96|1190.56|35
1656085560000|2022-06-24 15:46:00|1196.45|1191.05|1196.56|1191.16|1196.91|1191.51|1196.41|1191.01|33
1656085570000|2022-06-24 15:46:10|1196.5|1191.1|1196.69|1191.29|1196.69|1191.29|1196.08|1190.68|35
1656085580000|2022-06-24 15:46:20|1196.58|1191.18|1197.43|1192.03|1197.55|1192.15|1196.54|1191.14|33
1656085590000|2022-06-24 15:46:30|1197.44|1192.04|1198.7|1193.3|1198.75|1193.35|1197.4|1192|36
1656085600000|2022-06-24 15:46:40|1198.78|1193.38|1199.96|1194.56|1200.02|1194.62|1198.72|1193.32|24
1656085610000|2022-06-24 15:46:50|1200.11|1194.71|1200.52|1195.12|1200.62|1195.22|1200.05|1194.65|34
1656085620000|2022-06-24 15:47:00|1200.45|1195.05|1202.05|1196.65|1202.16|1196.76|1200.43|1195.03|31
1656085630000|2022-06-24 15:47:10|1202.15|1196.75|1203.81|1198.41|1204.11|1198.71|1202.09|1196.69|30
1656085640000|2022-06-24 15:47:20|1203.49|1198.09|1202.43|1197.03|1203.49|1198.09|1202.22|1196.82|36
1656085650000|2022-06-24 15:47:30|1202.22|1196.82|1201.35|1195.95|1202.22|1196.82|1201.35|1195.95|36
1656085660000|2022-06-24 15:47:40|1201.34|1195.94|1200.91|1195.51|1201.34|1195.94|1200.77|1195.37|35
1656085670000|2022-06-24 15:47:50|1200.83|1195.43|1199.77|1194.37|1200.94|1195.54|1199.72|1194.32|37
1656085680000|2022-06-24 15:48:00|1199.85|1194.45|1200.51|1195.11|1200.51|1195.11|1199.5|1194.1|37
1656085690000|2022-06-24 15:48:10|1200.54|1195.14|1200.1|1194.7|1200.6|1195.2|1199.99|1194.59|36
1656085700000|2022-06-24 15:48:20|1200.07|1194.67|1200.12|1194.72|1200.19|1194.79|1199.81|1194.41|30
1656085710000|2022-06-24 15:48:30|1200.11|1194.71|1201.31|1195.91|1201.31|1195.91|1199.81|1194.41|32
1656085720000|2022-06-24 15:48:40|1201.2|1195.8|1200.59|1195.19|1201.24|1195.84|1200.47|1195.07|36
1656085730000|2022-06-24 15:48:50|1200.57|1195.17|1199.99|1194.59|1200.7|1195.3|1199.94|1194.54|30
1656085740000|2022-06-24 15:49:00|1199.98|1194.58|1200.79|1195.39|1200.79|1195.39|1199.93|1194.53|32
1656085750000|2022-06-24 15:49:10|1200.95|1195.55|1202.04|1196.64|1202.13|1196.73|1200.9|1195.5|33
1656085760000|2022-06-24 15:49:20|1201.98|1196.58|1201.47|1196.07|1201.99|1196.59|1201.47|1196.07|35
1656085770000|2022-06-24 15:49:30|1201.42|1196.02|1200.77|1195.37|1201.43|1196.03|1200.49|1195.09|38
1656085780000|2022-06-24 15:49:40|1200.82|1195.42|1200.3|1194.9|1200.83|1195.43|1200.3|1194.9|30
1656085790000|2022-06-24 15:49:50|1200.29|1194.89|1200.01|1194.61|1200.58|1195.18|1199.59|1194.19|33
1656085800000|2022-06-24 15:50:00|1200.02|1194.62|1199.93|1194.53|1200.13|1194.73|1199.85|1194.45|35
1656085810000|2022-06-24 15:50:10|1199.97|1194.57|1199.69|1194.29|1200|1194.6|1199.53|1194.13|33
1656085820000|2022-06-24 15:50:20|1199.76|1194.36|1200.42|1195.02|1200.49|1195.09|1199.64|1194.24|37
1656085830000|2022-06-24 15:50:30|1200.35|1194.95|1200.09|1194.69|1200.36|1194.96|1199.69|1194.29|35
1656085840000|2022-06-24 15:50:40|1200.14|1194.74|1200.16|1194.76|1200.22|1194.82|1200.08|1194.68|29
1656085850000|2022-06-24 15:50:50|1200.12|1194.72|1199.8|1194.4|1200.13|1194.73|1199.75|1194.35|32
1656085860000|2022-06-24 15:51:00|1199.81|1194.41|1199.64|1194.24|1200.11|1194.71|1199.59|1194.19|32
1656085870000|2022-06-24 15:51:10|1199.71|1194.31|1199.4|1194|1199.84|1194.44|1199.4|1194|32
1656085880000|2022-06-24 15:51:20|1199.6|1194.2|1199.33|1193.93|1199.79|1194.39|1199.33|1193.93|28
1656085890000|2022-06-24 15:51:30|1199.34|1193.94|1198.93|1193.53|1199.36|1193.96|1198.75|1193.35|33
1656085900000|2022-06-24 15:51:40|1198.97|1193.57|1199.04|1193.64|1199.17|1193.77|1198.91|1193.51|35
1656085910000|2022-06-24 15:51:50|1199.03|1193.63|1198.72|1193.32|1199.08|1193.68|1198.67|1193.27|30
1656085920000|2022-06-24 15:52:00|1198.73|1193.33|1199.66|1194.26|1199.7|1194.3|1198.73|1193.33|30
1656085930000|2022-06-24 15:52:10|1199.62|1194.22|1198.77|1193.37|1199.62|1194.22|1198.74|1193.34|37
1656085940000|2022-06-24 15:52:20|1198.73|1193.33|1198.48|1193.08|1198.75|1193.35|1198.41|1193.01|34
1656085950000|2022-06-24 15:52:30|1198.5|1193.1|1199.19|1193.79|1199.33|1193.93|1198.48|1193.08|35
1656085960000|2022-06-24 15:52:40|1199.14|1193.74|1199.37|1193.97|1199.55|1194.15|1199.01|1193.61|31
1656085970000|2022-06-24 15:52:50|1199.38|1193.98|1201.05|1195.65|1201.44|1196.04|1199.34|1193.94|35
1656085980000|2022-06-24 15:53:00|1200.97|1195.57|1200.68|1195.28|1201.1|1195.7|1200.68|1195.28|33
1656085990000|2022-06-24 15:53:10|1200.46|1195.06|1200.37|1194.97|1200.46|1195.06|1200.23|1194.83|33
1656086000000|2022-06-24 15:53:20|1200.33|1194.93|1200.39|1194.99|1200.42|1195.02|1200.2|1194.8|27
1656086010000|2022-06-24 15:53:30|1200.49|1195.09|1200.33|1194.93|1201.04|1195.64|1200.33|1194.93|31
1656086020000|2022-06-24 15:53:40|1200.28|1194.88|1200.72|1195.32|1200.84|1195.44|1200.28|1194.88|33
1656086030000|2022-06-24 15:53:50|1200.76|1195.36|1200.77|1195.37|1200.89|1195.49|1200.71|1195.31|30
1656086040000|2022-06-24 15:54:00|1200.81|1195.41|1200.41|1195.01|1201.17|1195.77|1200.41|1195.01|32
1656086050000|2022-06-24 15:54:10|1200.36|1194.96|1200.3|1194.9|1200.56|1195.16|1200.16|1194.76|36
1656086060000|2022-06-24 15:54:20|1200.31|1194.91|1200.31|1194.91|1200.55|1195.15|1199.82|1194.42|33
1656086070000|2022-06-24 15:54:30|1200.29|1194.89|1200.75|1195.35|1200.77|1195.37|1200.29|1194.89|31
1656086080000|2022-06-24 15:54:40|1200.85|1195.45|1201.01|1195.61|1201.32|1195.92|1200.82|1195.42|31
1656086090000|2022-06-24 15:54:50|1201.05|1195.65|1200.76|1195.36|1201.17|1195.77|1200.73|1195.33|31
1656086100000|2022-06-24 15:55:00|1200.74|1195.34|1200.7|1195.3|1201.29|1195.89|1200.66|1195.26|32
1656086110000|2022-06-24 15:55:10|1200.63|1195.23|1199.9|1194.5|1200.71|1195.31|1199.9|1194.5|33
1656086120000|2022-06-24 15:55:20|1199.82|1194.42|1199.33|1193.93|1200.11|1194.71|1199.09|1193.69|35
1656086130000|2022-06-24 15:55:30|1199.2|1193.8|1199.44|1194.04|1199.5|1194.1|1199.2|1193.8|27
1656086140000|2022-06-24 15:55:40|1199.45|1194.05|1199.25|1193.85|1199.5|1194.1|1198.98|1193.58|31
1656086150000|2022-06-24 15:55:50|1199.15|1193.75|1199.1|1193.7|1199.48|1194.08|1199.03|1193.63|34
1656086160000|2022-06-24 15:56:00|1198.95|1193.55|1198.79|1193.39|1199.2|1193.8|1198.7|1193.3|32
1656086170000|2022-06-24 15:56:10|1198.76|1193.36|1198.53|1193.13|1198.94|1193.54|1198.44|1193.04|30
1656086180000|2022-06-24 15:56:20|1198.51|1193.11|1198.44|1193.04|1198.76|1193.36|1198.31|1192.91|33
1656086190000|2022-06-24 15:56:30|1198.47|1193.07|1199.65|1194.25|1199.65|1194.25|1198.39|1192.99|34
1656086200000|2022-06-24 15:56:40|1199.6|1194.2|1199.6|1194.2|1199.69|1194.29|1199.5|1194.1|28
1656086210000|2022-06-24 15:56:50|1199.55|1194.15|1199.21|1193.81|1199.61|1194.21|1199.08|1193.68|32
1656086220000|2022-06-24 15:57:00|1199.1|1193.7|1199.02|1193.62|1199.22|1193.82|1198.96|1193.56|28
1656086230000|2022-06-24 15:57:10|1199.08|1193.68|1199.47|1194.07|1199.69|1194.29|1199.03|1193.63|32
1656086240000|2022-06-24 15:57:20|1199.48|1194.08|1199.42|1194.02|1199.55|1194.15|1199.18|1193.78|32
1656086250000|2022-06-24 15:57:30|1199.41|1194.01|1199.26|1193.86|1199.71|1194.31|1199.26|1193.86|31
1656086260000|2022-06-24 15:57:40|1199.25|1193.85|1199.52|1194.12|1199.59|1194.19|1199.16|1193.76|31
1656086270000|2022-06-24 15:57:50|1199.53|1194.13|1198.92|1193.52|1199.57|1194.17|1198.92|1193.52|33
1656086280000|2022-06-24 15:58:00|1198.93|1193.53|1199.52|1194.12|1199.53|1194.13|1198.93|1193.53|35
1656086290000|2022-06-24 15:58:10|1199.54|1194.14|1199.47|1194.07|1199.64|1194.24|1199.33|1193.93|32
1656086300000|2022-06-24 15:58:20|1199.46|1194.06|1198.95|1193.55|1199.54|1194.14|1198.93|1193.53|28
1656086310000|2022-06-24 15:58:30|1198.98|1193.58|1198.65|1193.25|1199.01|1193.61|1198.5|1193.1|29
1656086320000|2022-06-24 15:58:40|1198.66|1193.26|1200.01|1194.61|1200.01|1194.61|1198.66|1193.26|36
1656086330000|2022-06-24 15:58:50|1200.12|1194.72|1200.43|1195.03|1200.45|1195.05|1200|1194.6|31
1656086340000|2022-06-24 15:59:00|1200.48|1195.08|1200.46|1195.06|1200.56|1195.16|1200.1|1194.7|35
1656086350000|2022-06-24 15:59:10|1200.42|1195.02|1200.44|1195.04|1200.5|1195.1|1200.21|1194.81|29
1656086360000|2022-06-24 15:59:20|1200.46|1195.06|1200.23|1194.83|1200.46|1195.06|1200.16|1194.76|30
1656086370000|2022-06-24 15:59:30|1200.24|1194.84|1199.73|1194.33|1200.43|1195.03|1199.73|1194.33|38
1656086380000|2022-06-24 15:59:40|1199.72|1194.32|1199.53|1194.13|1199.78|1194.38|1199.53|1194.13|27
1656086390000|2022-06-24 15:59:50|1199.54|1194.14|1199.57|1194.17|1199.6|1194.2|1199.41|1194.01|26
1656086400000|2022-06-24 16:00:00|1199.55|1194.15|1199.36|1193.96|1199.73|1194.33|1199.28|1193.88|32
1656086410000|2022-06-24 16:00:10|1199.42|1194.02|1199.14|1193.74|1199.62|1194.22|1198.99|1193.59|35
1656086420000|2022-06-24 16:00:20|1199.11|1193.71|1199.01|1193.61|1199.2|1193.8|1198.96|1193.56|34
1656086430000|2022-06-24 16:00:30|1198.99|1193.59|1198.68|1193.28|1199.17|1193.77|1198.62|1193.22|35
1656086440000|2022-06-24 16:00:40|1198.7|1193.3|1198.5|1193.1|1198.7|1193.3|1198.35|1192.95|32
1656086450000|2022-06-24 16:00:50|1198.47|1193.07|1198.67|1193.27|1198.77|1193.37|1198.43|1193.03|36
1656086460000|2022-06-24 16:01:00|1198.64|1193.24|1198.87|1193.47|1198.92|1193.52|1198.59|1193.19|28
1656086470000|2022-06-24 16:01:10|1198.79|1193.39|1199.57|1194.17|1199.95|1194.55|1198.79|1193.39|37
1656086480000|2022-06-24 16:01:20|1199.56|1194.16|1198.99|1193.59|1199.6|1194.2|1198.98|1193.58|31
1656086490000|2022-06-24 16:01:30|1198.98|1193.58|1199.07|1193.67|1199.22|1193.82|1198.98|1193.58|27
1656086500000|2022-06-24 16:01:40|1199.06|1193.66|1199.24|1193.84|1199.3|1193.9|1198.89|1193.49|30
1656086510000|2022-06-24 16:01:50|1199.3|1193.9|1198.44|1193.04|1199.38|1193.98|1198.42|1193.02|35
1656086520000|2022-06-24 16:02:00|1198.56|1193.16|1199.95|1194.55|1199.95|1194.55|1198.44|1193.04|38
1656086530000|2022-06-24 16:02:10|1199.97|1194.57|1199.88|1194.48|1200.24|1194.84|1199.72|1194.32|33
1656086540000|2022-06-24 16:02:20|1199.75|1194.35|1199.77|1194.37|1199.97|1194.57|1199.62|1194.22|35
1656086550000|2022-06-24 16:02:30|1199.87|1194.47|1199.79|1194.39|1199.99|1194.59|1199.79|1194.39|28
1656086560000|2022-06-24 16:02:40|1199.72|1194.32|1200.51|1195.11|1200.51|1195.11|1199.14|1193.74|35
1656086570000|2022-06-24 16:02:50|1200.27|1194.87|1200.34|1194.94|1200.76|1195.36|1200.27|1194.87|36
1656086580000|2022-06-24 16:03:00|1200.21|1194.81|1199.98|1194.58|1200.41|1195.01|1199.98|1194.58|35
1656086590000|2022-06-24 16:03:10|1199.94|1194.54|1201.3|1195.9|1201.3|1195.9|1199.8|1194.4|35
1656086600000|2022-06-24 16:03:20|1201.26|1195.86|1201.84|1196.44|1201.91|1196.51|1201.25|1195.85|33
1656086610000|2022-06-24 16:03:30|1202.13|1196.73|1201.82|1196.42|1202.81|1197.41|1201.82|1196.42|32
1656086620000|2022-06-24 16:03:40|1201.94|1196.54|1201.59|1196.19|1201.95|1196.55|1200.95|1195.55|33
1656086630000|2022-06-24 16:03:50|1201.56|1196.16|1202.12|1196.72|1202.33|1196.93|1201.51|1196.11|34
1656086640000|2022-06-24 16:04:00|1202.1|1196.7|1202.55|1197.15|1202.81|1197.41|1202.02|1196.62|38
1656086650000|2022-06-24 16:04:10|1202.46|1197.06|1202.69|1197.29|1202.71|1197.31|1202.15|1196.75|38
1656086660000|2022-06-24 16:04:20|1202.64|1197.24|1203.13|1197.73|1203.13|1197.73|1202.61|1197.21|34
1656086670000|2022-06-24 16:04:30|1203.35|1197.95|1202.92|1197.52|1203.97|1198.57|1202.91|1197.51|39
1656086680000|2022-06-24 16:04:40|1203.03|1197.63|1203.19|1197.79|1203.35|1197.95|1202.7|1197.3|35
1656086690000|2022-06-24 16:04:50|1203.22|1197.82|1203.06|1197.66|1203.36|1197.96|1202.75|1197.35|29
1656086700000|2022-06-24 16:05:00|1202.94|1197.54|1202.04|1196.64|1203.01|1197.61|1201.98|1196.58|29
1656086710000|2022-06-24 16:05:10|1202.02|1196.62|1202.33|1196.93|1202.62|1197.22|1202.02|1196.62|35
1656086720000|2022-06-24 16:05:20|1202.44|1197.04|1202.02|1196.62|1202.51|1197.11|1202.02|1196.62|33
1656086730000|2022-06-24 16:05:30|1202.06|1196.66|1202.32|1196.92|1202.42|1197.02|1202.06|1196.66|33
1656086740000|2022-06-24 16:05:40|1202.34|1196.94|1202.35|1196.95|1202.43|1197.03|1202.31|1196.91|29
1656086750000|2022-06-24 16:05:50|1202.33|1196.93|1201.98|1196.58|1202.35|1196.95|1201.93|1196.53|34
1656086760000|2022-06-24 16:06:00|1201.99|1196.59|1201.96|1196.56|1202.29|1196.89|1201.93|1196.53|31
1656086770000|2022-06-24 16:06:10|1201.98|1196.58|1202.47|1197.07|1202.47|1197.07|1201.94|1196.54|33
1656086780000|2022-06-24 16:06:20|1202.35|1196.95|1202.51|1197.11|1202.91|1197.51|1202.16|1196.76|30
1656086790000|2022-06-24 16:06:30|1202.5|1197.1|1202.27|1196.87|1202.54|1197.14|1202.27|1196.87|28
1656086800000|2022-06-24 16:06:40|1202.23|1196.83|1202.33|1196.93|1202.33|1196.93|1202.09|1196.69|32
1656086810000|2022-06-24 16:06:50|1202.27|1196.87|1202.72|1197.32|1202.96|1197.56|1202.2|1196.8|33
1656086820000|2022-06-24 16:07:00|1202.71|1197.31|1202.67|1197.27|1202.74|1197.34|1202.34|1196.94|33
1656086830000|2022-06-24 16:07:10|1202.55|1197.15|1202.48|1197.08|1202.55|1197.15|1202.35|1196.95|30
1656086840000|2022-06-24 16:07:20|1202.5|1197.1|1202.75|1197.35|1202.99|1197.59|1202.43|1197.03|34
1656086850000|2022-06-24 16:07:30|1202.76|1197.36|1202.35|1196.95|1202.77|1197.37|1202.34|1196.94|32
1656086860000|2022-06-24 16:07:40|1202.38|1196.98|1202.24|1196.84|1202.41|1197.01|1202.18|1196.78|33
1656086870000|2022-06-24 16:07:50|1202.25|1196.85|1202.07|1196.67|1202.31|1196.91|1202.03|1196.63|30
1656086880000|2022-06-24 16:08:00|1202.03|1196.63|1201.97|1196.57|1202.21|1196.81|1201.97|1196.57|28
1656086890000|2022-06-24 16:08:10|1201.99|1196.59|1202.14|1196.74|1202.14|1196.74|1201.95|1196.55|27
1656086900000|2022-06-24 16:08:20|1202.11|1196.71|1202.32|1196.92|1202.34|1196.94|1201.99|1196.59|32
1656086910000|2022-06-24 16:08:30|1202.34|1196.94|1202.17|1196.77|1202.35|1196.95|1202.15|1196.75|33
1656086920000|2022-06-24 16:08:40|1202.2|1196.8|1201.94|1196.54|1202.24|1196.84|1201.94|1196.54|30
1656086930000|2022-06-24 16:08:50|1201.93|1196.53|1201.94|1196.54|1201.98|1196.58|1201.81|1196.41|27
1656086940000|2022-06-24 16:09:00|1202.06|1196.66|1201.91|1196.51|1202.2|1196.8|1201.89|1196.49|33
1656086950000|2022-06-24 16:09:10|1201.89|1196.49|1201.14|1195.74|1202.04|1196.64|1200.92|1195.52|34
1656086960000|2022-06-24 16:09:20|1201.13|1195.73|1201.4|1196|1201.46|1196.06|1201.09|1195.69|27
1656086970000|2022-06-24 16:09:30|1201.41|1196.01|1201.4|1196|1201.61|1196.21|1201.38|1195.98|30
1656086980000|2022-06-24 16:09:40|1201.37|1195.97|1201.75|1196.35|1201.85|1196.45|1201.35|1195.95|30
1656086990000|2022-06-24 16:09:50|1201.68|1196.28|1201.28|1195.88|1201.68|1196.28|1201.28|1195.88|33
1656087000000|2022-06-24 16:10:00|1201.26|1195.86|1201.06|1195.66|1201.26|1195.86|1200.96|1195.56|30
1656087010000|2022-06-24 16:10:10|1201.03|1195.63|1201.11|1195.71|1201.18|1195.78|1201|1195.6|28
1656087020000|2022-06-24 16:10:20|1201.1|1195.7|1201.42|1196.02|1201.65|1196.25|1201.1|1195.7|33
1656087030000|2022-06-24 16:10:30|1201.36|1195.96|1201.15|1195.75|1201.38|1195.98|1200.97|1195.57|30
1656087040000|2022-06-24 16:10:40|1201.16|1195.76|1201.14|1195.74|1201.24|1195.84|1201.14|1195.74|30
1656087050000|2022-06-24 16:10:50|1201.16|1195.76|1201.25|1195.85|1201.25|1195.85|1201.04|1195.64|32
1656087060000|2022-06-24 16:11:00|1201.22|1195.82|1200.96|1195.56|1201.22|1195.82|1200.96|1195.56|35
1656087070000|2022-06-24 16:11:10|1200.95|1195.55|1201.01|1195.61|1201.01|1195.61|1200.73|1195.33|33
1656087080000|2022-06-24 16:11:20|1201|1195.6|1201.25|1195.85|1201.31|1195.91|1200.95|1195.55|22
1656087090000|2022-06-24 16:11:30|1201.39|1195.99|1200.82|1195.42|1201.39|1195.99|1200.82|1195.42|36
1656087100000|2022-06-24 16:11:40|1200.86|1195.46|1200.97|1195.57|1201.08|1195.68|1200.81|1195.41|34
1656087110000|2022-06-24 16:11:50|1200.92|1195.52|1200.5|1195.1|1201.03|1195.63|1200.5|1195.1|34
1656087120000|2022-06-24 16:12:00|1200.46|1195.06|1199.89|1194.49|1200.47|1195.07|1199.84|1194.44|29
1656087130000|2022-06-24 16:12:10|1199.86|1194.46|1199.58|1194.18|1199.87|1194.47|1199.58|1194.18|31
1656087140000|2022-06-24 16:12:20|1199.51|1194.11|1198.79|1193.39|1199.58|1194.18|1198.64|1193.24|35
1656087150000|2022-06-24 16:12:30|1198.76|1193.36|1197.72|1192.32|1198.84|1193.44|1197.72|1192.32|36
1656087160000|2022-06-24 16:12:40|1198.12|1192.72|1197.66|1192.26|1198.17|1192.77|1197.16|1191.76|38
1656087170000|2022-06-24 16:12:50|1197.55|1192.15|1197.72|1192.32|1197.76|1192.36|1197.04|1191.64|29
1656087180000|2022-06-24 16:13:00|1197.64|1192.24|1197.64|1192.24|1197.77|1192.37|1197.37|1191.97|36
1656087190000|2022-06-24 16:13:10|1197.74|1192.34|1196.98|1191.58|1197.79|1192.39|1196.98|1191.58|30
1656087200000|2022-06-24 16:13:20|1197.02|1191.62|1196.3|1190.9|1197.22|1191.82|1196.15|1190.75|35
1656087210000|2022-06-24 16:13:30|1196.2|1190.8|1195.91|1190.51|1196.2|1190.8|1195.42|1190.02|37
1656087220000|2022-06-24 16:13:40|1195.89|1190.49|1194.42|1189.02|1195.96|1190.56|1194.33|1188.93|35
1656087230000|2022-06-24 16:13:50|1194.38|1188.98|1194.87|1189.47|1195.17|1189.77|1194.38|1188.98|34
1656087240000|2022-06-24 16:14:00|1195.02|1189.62|1195.65|1190.25|1195.65|1190.25|1194.98|1189.58|39
1656087250000|2022-06-24 16:14:10|1195.59|1190.19|1195.5|1190.1|1195.62|1190.22|1195.3|1189.9|37
1656087260000|2022-06-24 16:14:20|1195.51|1190.11|1195.16|1189.76|1195.51|1190.11|1195.15|1189.75|29
1656087270000|2022-06-24 16:14:30|1195.21|1189.81|1194.77|1189.37|1195.22|1189.82|1194.45|1189.05|32
1656087280000|2022-06-24 16:14:40|1194.76|1189.36|1194.48|1189.08|1194.86|1189.46|1194.48|1189.08|30
1656087290000|2022-06-24 16:14:50|1194.49|1189.09|1194.56|1189.16|1194.76|1189.36|1194.49|1189.09|31
1656087300000|2022-06-24 16:15:00|1194.55|1189.15|1194.75|1189.35|1194.79|1189.39|1194.32|1188.92|33
1656087310000|2022-06-24 16:15:10|1194.77|1189.37|1194.37|1188.97|1194.77|1189.37|1194.16|1188.76|34
1656087320000|2022-06-24 16:15:20|1194.33|1188.93|1194.76|1189.36|1194.9|1189.5|1194.29|1188.89|36
1656087330000|2022-06-24 16:15:30|1194.77|1189.37|1195.39|1189.99|1195.75|1190.35|1194.77|1189.37|36
1656087340000|2022-06-24 16:15:40|1195.31|1189.91|1195.66|1190.26|1195.66|1190.26|1195.2|1189.8|35
1656087350000|2022-06-24 16:15:50|1195.92|1190.52|1195.56|1190.16|1196.03|1190.63|1195.4|1190|34
1656087360000|2022-06-24 16:16:00|1195.57|1190.17|1195.62|1190.22|1195.67|1190.27|1195.47|1190.07|30
1656087370000|2022-06-24 16:16:10|1195.63|1190.23|1195.45|1190.05|1195.75|1190.35|1195.36|1189.96|32
1656087380000|2022-06-24 16:16:20|1195.42|1190.02|1195.22|1189.82|1195.43|1190.03|1195.07|1189.67|34
1656087390000|2022-06-24 16:16:30|1195.21|1189.81|1195.82|1190.42|1195.82|1190.42|1195.07|1189.67|32
1656087400000|2022-06-24 16:16:40|1195.8|1190.4|1195.49|1190.09|1195.84|1190.44|1195.49|1190.09|29
1656087410000|2022-06-24 16:16:50|1195.6|1190.2|1195.7|1190.3|1195.99|1190.59|1195.53|1190.13|34
1656087420000|2022-06-24 16:17:00|1195.74|1190.34|1195.66|1190.26|1195.82|1190.42|1195.45|1190.05|30
1656087430000|2022-06-24 16:17:10|1195.69|1190.29|1195.58|1190.18|1195.96|1190.56|1195.55|1190.15|28
1656087440000|2022-06-24 16:17:20|1195.57|1190.17|1195.65|1190.25|1195.87|1190.47|1195.56|1190.16|31
1656087450000|2022-06-24 16:17:30|1195.67|1190.27|1195.59|1190.19|1195.67|1190.27|1195.49|1190.09|32
1656087460000|2022-06-24 16:17:40|1195.58|1190.18|1194.98|1189.58|1195.61|1190.21|1194.98|1189.58|32
1656087470000|2022-06-24 16:17:50|1195.25|1189.85|1195.31|1189.91|1195.31|1189.91|1194.88|1189.48|29
1656087480000|2022-06-24 16:18:00|1195.35|1189.95|1194.88|1189.48|1195.37|1189.97|1194.77|1189.37|34
1656087490000|2022-06-24 16:18:10|1194.85|1189.45|1195.41|1190.01|1195.68|1190.28|1194.8|1189.4|34
1656087500000|2022-06-24 16:18:20|1195.42|1190.02|1195.99|1190.59|1196.12|1190.72|1195.42|1190.02|36
1656087510000|2022-06-24 16:18:30|1195.95|1190.55|1195.84|1190.44|1195.95|1190.55|1195.66|1190.26|31
1656087520000|2022-06-24 16:18:40|1195.8|1190.4|1195.61|1190.21|1195.82|1190.42|1195.41|1190.01|33
1656087530000|2022-06-24 16:18:50|1195.57|1190.17|1195.12|1189.72|1195.63|1190.23|1195.08|1189.68|36
1656087540000|2022-06-24 16:19:00|1194.8|1189.4|1195.39|1189.99|1195.39|1189.99|1194.76|1189.36|33
1656087550000|2022-06-24 16:19:10|1195.4|1190|1195.5|1190.1|1195.56|1190.16|1195.39|1189.99|25
1656087560000|2022-06-24 16:19:20|1195.51|1190.11|1196.07|1190.67|1196.1|1190.7|1195.51|1190.11|32
1656087570000|2022-06-24 16:19:30|1196.04|1190.64|1195.71|1190.31|1196.05|1190.65|1195.54|1190.14|30
1656087580000|2022-06-24 16:19:40|1195.62|1190.22|1196.46|1191.06|1196.46|1191.06|1195.62|1190.22|32
1656087590000|2022-06-24 16:19:50|1196.49|1191.09|1196.19|1190.79|1196.57|1191.17|1195.91|1190.51|32
1656087600000|2022-06-24 16:20:00|1196.12|1190.72|1196.26|1190.86|1196.45|1191.05|1196.07|1190.67|31
1656087610000|2022-06-24 16:20:10|1196.27|1190.87|1195.98|1190.58|1196.34|1190.94|1195.89|1190.49|32
1656087620000|2022-06-24 16:20:20|1196|1190.6|1196.21|1190.81|1196.48|1191.08|1196|1190.6|33
1656087630000|2022-06-24 16:20:30|1196.25|1190.85|1196.45|1191.05|1196.49|1191.09|1196.19|1190.79|27
1656087640000|2022-06-24 16:20:40|1196.47|1191.07|1197.71|1192.31|1197.76|1192.36|1196.47|1191.07|33
1656087650000|2022-06-24 16:20:50|1197.68|1192.28|1196.86|1191.46|1197.68|1192.28|1196.8|1191.4|35
1656087660000|2022-06-24 16:21:00|1196.84|1191.44|1196.44|1191.04|1196.84|1191.44|1196.15|1190.75|36
1656087670000|2022-06-24 16:21:10|1196.4|1191|1196.04|1190.64|1196.43|1191.03|1196.04|1190.64|28
1656087680000|2022-06-24 16:21:20|1196.06|1190.66|1196.5|1191.1|1196.61|1191.21|1196.02|1190.62|31
1656087690000|2022-06-24 16:21:30|1196.52|1191.12|1196.49|1191.09|1196.86|1191.46|1196.49|1191.09|31
1656087700000|2022-06-24 16:21:40|1196.5|1191.1|1196.32|1190.92|1196.59|1191.19|1196.13|1190.73|36
1656087710000|2022-06-24 16:21:50|1196.37|1190.97|1196.1|1190.7|1196.47|1191.07|1196.09|1190.69|32
1656087720000|2022-06-24 16:22:00|1196.25|1190.85|1196.33|1190.93|1196.74|1191.34|1196.12|1190.72|36
1656087730000|2022-06-24 16:22:10|1196.36|1190.96|1196.34|1190.94|1196.71|1191.31|1196.26|1190.86|33
1656087740000|2022-06-24 16:22:20|1196.32|1190.92|1196.3|1190.9|1196.52|1191.12|1196.17|1190.77|30
1656087750000|2022-06-24 16:22:30|1196.33|1190.93|1196.64|1191.24|1196.66|1191.26|1196.3|1190.9|35
1656087760000|2022-06-24 16:22:40|1196.54|1191.14|1196.44|1191.04|1196.58|1191.18|1196.37|1190.97|36
1656087770000|2022-06-24 16:22:50|1196.46|1191.06|1196.99|1191.59|1197.06|1191.66|1196.42|1191.02|33
1656087780000|2022-06-24 16:23:00|1197|1191.6|1197.61|1192.21|1197.61|1192.21|1196.82|1191.42|36
1656087790000|2022-06-24 16:23:10|1197.46|1192.06|1197.77|1192.37|1197.77|1192.37|1197.24|1191.84|35
1656087800000|2022-06-24 16:23:20|1197.8|1192.4|1197.79|1192.39|1197.99|1192.59|1197.59|1192.19|37
1656087810000|2022-06-24 16:23:30|1197.8|1192.4|1197.36|1191.96|1197.92|1192.52|1197.36|1191.96|32
1656087820000|2022-06-24 16:23:40|1197.38|1191.98|1197.51|1192.11|1197.56|1192.16|1197.38|1191.98|23
1656087830000|2022-06-24 16:23:50|1197.5|1192.1|1198.2|1192.8|1198.32|1192.92|1197.48|1192.08|30
1656087840000|2022-06-24 16:24:00|1198.23|1192.83|1198.01|1192.61|1198.25|1192.85|1197.98|1192.58|29
1656087850000|2022-06-24 16:24:10|1198|1192.6|1197.87|1192.47|1198.01|1192.61|1197.79|1192.39|30
1656087860000|2022-06-24 16:24:20|1197.8|1192.4|1197.41|1192.01|1197.8|1192.4|1197.41|1192.01|30
1656087870000|2022-06-24 16:24:30|1197.43|1192.03|1197.81|1192.41|1197.83|1192.43|1197.43|1192.03|31
1656087880000|2022-06-24 16:24:40|1197.76|1192.36|1198.47|1193.07|1198.47|1193.07|1197.74|1192.34|31
1656087890000|2022-06-24 16:24:50|1198.5|1193.1|1199.44|1194.04|1199.44|1194.04|1198.48|1193.08|33
1656087900000|2022-06-24 16:25:00|1199.37|1193.97|1198.99|1193.59|1199.58|1194.18|1198.73|1193.33|36
1656087910000|2022-06-24 16:25:10|1199.05|1193.65|1198.69|1193.29|1199.16|1193.76|1198.64|1193.24|32
1656087920000|2022-06-24 16:25:20|1198.67|1193.27|1198.71|1193.31|1198.83|1193.43|1198.64|1193.24|31
1656087930000|2022-06-24 16:25:30|1198.68|1193.28|1198.21|1192.81|1198.78|1193.38|1198.2|1192.8|32
1656087940000|2022-06-24 16:25:40|1198.22|1192.82|1198.15|1192.75|1198.23|1192.83|1197.88|1192.48|33
1656087950000|2022-06-24 16:25:50|1198.14|1192.74|1198.13|1192.73|1198.44|1193.04|1198.05|1192.65|36
1656087960000|2022-06-24 16:26:00|1198.12|1192.72|1198.61|1193.21|1198.64|1193.24|1198.12|1192.72|35
1656087970000|2022-06-24 16:26:10|1198.58|1193.18|1199.57|1194.17|1199.57|1194.17|1198.52|1193.12|32
1656087980000|2022-06-24 16:26:20|1199.55|1194.15|1199.02|1193.62|1199.55|1194.15|1199.02|1193.62|25
1656087990000|2022-06-24 16:26:30|1199.01|1193.61|1198.53|1193.13|1199.04|1193.64|1198.42|1193.02|33
1656088000000|2022-06-24 16:26:40|1198.55|1193.15|1198.51|1193.11|1198.62|1193.22|1198.46|1193.06|28
1656088010000|2022-06-24 16:26:50|1198.53|1193.13|1198.31|1192.91|1198.85|1193.45|1198.31|1192.91|33
1656088020000|2022-06-24 16:27:00|1198.32|1192.92|1197.54|1192.14|1198.33|1192.93|1197.54|1192.14|35
1656088030000|2022-06-24 16:27:10|1197.47|1192.07|1197.83|1192.43|1197.95|1192.55|1197.44|1192.04|34
1656088040000|2022-06-24 16:27:20|1197.87|1192.47|1197.33|1191.93|1197.87|1192.47|1197.21|1191.81|33
1656088050000|2022-06-24 16:27:30|1197.26|1191.86|1197.72|1192.32|1197.72|1192.32|1197.18|1191.78|30
1656088060000|2022-06-24 16:27:40|1197.64|1192.24|1197.46|1192.06|1197.66|1192.26|1197.37|1191.97|30
1656088070000|2022-06-24 16:27:50|1197.49|1192.09|1197.38|1191.98|1197.6|1192.2|1197.32|1191.92|32
1656088080000|2022-06-24 16:28:00|1197.4|1192|1197.83|1192.43|1198.04|1192.64|1197.4|1192|35
1656088090000|2022-06-24 16:28:10|1197.85|1192.45|1197.29|1191.89|1197.85|1192.45|1197.19|1191.79|28
1656088100000|2022-06-24 16:28:20|1197.27|1191.87|1197.25|1191.85|1197.27|1191.87|1197.02|1191.62|27
1656088110000|2022-06-24 16:28:30|1197.13|1191.73|1197.12|1191.72|1197.17|1191.77|1197.03|1191.63|30
1656088120000|2022-06-24 16:28:40|1197.11|1191.71|1196.98|1191.58|1197.16|1191.76|1196.98|1191.58|26
1656088130000|2022-06-24 16:28:50|1196.97|1191.57|1197.24|1191.84|1197.55|1192.15|1196.97|1191.57|34
1656088140000|2022-06-24 16:29:00|1197.14|1191.74|1196.4|1191|1197.14|1191.74|1196.32|1190.92|37
1656088150000|2022-06-24 16:29:10|1196.35|1190.95|1196.99|1191.59|1197|1191.6|1196.34|1190.94|33
1656088160000|2022-06-24 16:29:20|1197|1191.6|1196.91|1191.51|1197|1191.6|1196.4|1191|30
1656088170000|2022-06-24 16:29:30|1196.87|1191.47|1196.22|1190.82|1197|1191.6|1196.18|1190.78|33
1656088180000|2022-06-24 16:29:40|1196.2|1190.8|1195.92|1190.52|1196.2|1190.8|1195.74|1190.34|32
1656088190000|2022-06-24 16:29:50|1196.01|1190.61|1195.91|1190.51|1196.01|1190.61|1195.82|1190.42|35
1656088200000|2022-06-24 16:30:00|1195.87|1190.47|1196.19|1190.79|1196.29|1190.89|1195.81|1190.41|36
1656088210000|2022-06-24 16:30:10|1196.2|1190.8|1196.11|1190.71|1196.27|1190.87|1195.84|1190.44|34
1656088220000|2022-06-24 16:30:20|1196.01|1190.61|1195.64|1190.24|1196.17|1190.77|1195.51|1190.11|31
1656088230000|2022-06-24 16:30:30|1195.6|1190.2|1195.07|1189.67|1195.6|1190.2|1194.99|1189.59|34
1656088240000|2022-06-24 16:30:40|1195.08|1189.68|1195.99|1190.59|1196.11|1190.71|1195.08|1189.68|34
1656088250000|2022-06-24 16:30:50|1196.06|1190.66|1196.16|1190.76|1196.17|1190.77|1195.66|1190.26|27
1656088260000|2022-06-24 16:31:00|1196.17|1190.77|1196.07|1190.67|1196.39|1190.99|1195.74|1190.34|33
1656088270000|2022-06-24 16:31:10|1196.03|1190.63|1195.93|1190.53|1196.1|1190.7|1195.79|1190.39|26
1656088280000|2022-06-24 16:31:20|1195.97|1190.57|1196.19|1190.79|1196.28|1190.88|1195.97|1190.57|34
1656088290000|2022-06-24 16:31:30|1196.36|1190.96|1196.01|1190.61|1196.36|1190.96|1195.81|1190.41|37
1656088300000|2022-06-24 16:31:40|1196.05|1190.65|1195.48|1190.08|1196.07|1190.67|1195.46|1190.06|31
1656088310000|2022-06-24 16:31:50|1195.53|1190.13|1195.66|1190.26|1195.77|1190.37|1195.42|1190.02|28
1656088320000|2022-06-24 16:32:00|1195.67|1190.27|1195.36|1189.96|1195.7|1190.3|1195.15|1189.75|27
1656088330000|2022-06-24 16:32:10|1195.35|1189.95|1195.16|1189.76|1195.56|1190.16|1194.97|1189.57|31
1656088340000|2022-06-24 16:32:20|1195.1|1189.7|1195.18|1189.78|1195.23|1189.83|1194.96|1189.56|27
1656088350000|2022-06-24 16:32:30|1195.16|1189.76|1195.66|1190.26|1195.89|1190.49|1195.16|1189.76|35
1656088360000|2022-06-24 16:32:40|1195.67|1190.27|1195.7|1190.3|1195.8|1190.4|1195.57|1190.17|33
1656088370000|2022-06-24 16:32:50|1195.73|1190.33|1195.39|1189.99|1195.9|1190.5|1195.24|1189.84|29
1656088380000|2022-06-24 16:33:00|1195.33|1189.93|1194.86|1189.46|1195.33|1189.93|1194.69|1189.29|31
1656088390000|2022-06-24 16:33:10|1194.85|1189.45|1193.28|1187.88|1194.85|1189.45|1193.14|1187.74|34
1656088400000|2022-06-24 16:33:20|1193.21|1187.81|1193.08|1187.68|1193.22|1187.82|1192.77|1187.37|36
1656088410000|2022-06-24 16:33:30|1193.06|1187.66|1193.18|1187.78|1193.28|1187.88|1193.01|1187.61|34
1656088420000|2022-06-24 16:33:40|1193.17|1187.77|1191.84|1186.44|1193.17|1187.77|1191.66|1186.26|36
1656088430000|2022-06-24 16:33:50|1191.78|1186.38|1192.11|1186.71|1192.11|1186.71|1191.72|1186.32|33
1656088440000|2022-06-24 16:34:00|1192.01|1186.61|1192.34|1186.94|1192.47|1187.07|1191.83|1186.43|36
1656088450000|2022-06-24 16:34:10|1192.45|1187.05|1191.85|1186.45|1192.45|1187.05|1191.83|1186.43|34
1656088460000|2022-06-24 16:34:20|1191.81|1186.41|1192.48|1187.08|1193.09|1187.69|1191.81|1186.41|35
1656088470000|2022-06-24 16:34:30|1192.51|1187.11|1193.41|1188.01|1193.43|1188.03|1192.39|1186.99|33
1656088480000|2022-06-24 16:34:40|1193.4|1188|1193.44|1188.04|1193.52|1188.12|1192.88|1187.48|35
1656088490000|2022-06-24 16:34:50|1193.59|1188.19|1193.58|1188.18|1193.73|1188.33|1193.58|1188.18|29
1656088500000|2022-06-24 16:35:00|1193.53|1188.13|1192.96|1187.56|1193.53|1188.13|1192.89|1187.49|36
1656088510000|2022-06-24 16:35:10|1192.89|1187.49|1193.6|1188.2|1193.6|1188.2|1192.82|1187.42|34
1656088520000|2022-06-24 16:35:20|1193.58|1188.18|1193.57|1188.17|1193.76|1188.36|1193.5|1188.1|30
1656088530000|2022-06-24 16:35:30|1193.56|1188.16|1192.16|1186.76|1193.56|1188.16|1192.16|1186.76|35
1656088540000|2022-06-24 16:35:40|1192.11|1186.71|1189.49|1184.09|1192.28|1186.88|1189.22|1183.82|35
1656088550000|2022-06-24 16:35:50|1189.5|1184.1|1188.77|1183.37|1190.25|1184.85|1188.77|1183.37|39
1656088560000|2022-06-24 16:36:00|1188.29|1182.89|1189.24|1183.84|1189.26|1183.86|1187.83|1182.43|39
1656088570000|2022-06-24 16:36:10|1189.28|1183.88|1188.42|1183.02|1189.88|1184.48|1188.41|1183.01|35
1656088580000|2022-06-24 16:36:20|1188.43|1183.03|1186.57|1181.17|1188.43|1183.03|1186.57|1181.17|35
1656088590000|2022-06-24 16:36:30|1186.48|1181.08|1186.99|1181.59|1187.34|1181.94|1186.03|1180.63|38
1656088600000|2022-06-24 16:36:40|1187|1181.6|1187.34|1181.94|1187.35|1181.95|1186.38|1180.98|34
1656088610000|2022-06-24 16:36:50|1187.27|1181.87|1186.48|1181.08|1187.29|1181.89|1186.4|1181|37
1656088620000|2022-06-24 16:37:00|1186.49|1181.09|1186.31|1180.91|1186.81|1181.41|1186.24|1180.84|35
1656088630000|2022-06-24 16:37:10|1186.33|1180.93|1186.05|1180.65|1186.49|1181.09|1185.92|1180.52|38
1656088640000|2022-06-24 16:37:20|1185.82|1180.42|1187.26|1181.86|1187.26|1181.86|1185.57|1180.17|37
1656088650000|2022-06-24 16:37:30|1187.27|1181.87|1187.4|1182|1187.46|1182.06|1186.33|1180.93|38
1656088660000|2022-06-24 16:37:40|1187.52|1182.12|1187.83|1182.43|1188.45|1183.05|1187.52|1182.12|39
1656088670000|2022-06-24 16:37:50|1187.69|1182.29|1188.42|1183.02|1188.46|1183.06|1187.32|1181.92|36
1656088680000|2022-06-24 16:38:00|1188.46|1183.06|1188.15|1182.75|1188.93|1183.53|1187.88|1182.48|38
1656088690000|2022-06-24 16:38:10|1188.24|1182.84|1188.75|1183.35|1188.81|1183.41|1188.12|1182.72|36
1656088700000|2022-06-24 16:38:20|1188.66|1183.26|1189.72|1184.32|1189.72|1184.32|1188.45|1183.05|39
1656088710000|2022-06-24 16:38:30|1189.68|1184.28|1190.04|1184.64|1190.39|1184.99|1189.5|1184.1|33
1656088720000|2022-06-24 16:38:40|1190.09|1184.69|1191.7|1186.3|1191.7|1186.3|1190.09|1184.69|33
1656088730000|2022-06-24 16:38:50|1191.75|1186.35|1190.55|1185.15|1192.29|1186.89|1190.55|1185.15|36
1656088740000|2022-06-24 16:39:00|1190.56|1185.16|1191.3|1185.9|1191.3|1185.9|1190.55|1185.15|38
1656088750000|2022-06-24 16:39:10|1191.44|1186.04|1190.86|1185.46|1191.51|1186.11|1190.8|1185.4|36
1656088760000|2022-06-24 16:39:20|1190.78|1185.38|1190.87|1185.47|1191.4|1186|1190.78|1185.38|34
1656088770000|2022-06-24 16:39:30|1190.79|1185.39|1190.57|1185.17|1190.79|1185.39|1190.5|1185.1|34
1656088780000|2022-06-24 16:39:40|1190.71|1185.31|1190.79|1185.39|1191.1|1185.7|1190.7|1185.3|36
1656088790000|2022-06-24 16:39:50|1190.75|1185.35|1190.91|1185.51|1191.01|1185.61|1190.75|1185.35|32
1656088800000|2022-06-24 16:40:00|1190.92|1185.52|1190.06|1184.66|1190.93|1185.53|1189.96|1184.56|36
1656088810000|2022-06-24 16:40:10|1190.15|1184.75|1190.56|1185.16|1190.6|1185.2|1190.07|1184.67|34
1656088820000|2022-06-24 16:40:20|1190.64|1185.24|1191.23|1185.83|1191.34|1185.94|1190.61|1185.21|36
1656088830000|2022-06-24 16:40:30|1191.3|1185.9|1192.8|1187.4|1192.8|1187.4|1191.3|1185.9|35
1656088840000|2022-06-24 16:40:40|1192.83|1187.43|1193.51|1188.11|1193.51|1188.11|1192.47|1187.07|37
1656088850000|2022-06-24 16:40:50|1193.81|1188.41|1193.72|1188.32|1194.13|1188.73|1193.71|1188.31|36
1656088860000|2022-06-24 16:41:00|1193.95|1188.55|1194.17|1188.77|1194.38|1188.98|1193.86|1188.46|36
1656088870000|2022-06-24 16:41:10|1194.18|1188.78|1194.23|1188.83|1194.49|1189.09|1194.09|1188.69|36
1656088880000|2022-06-24 16:41:20|1194.31|1188.91|1194.3|1188.9|1194.46|1189.06|1194.06|1188.66|33
1656088890000|2022-06-24 16:41:30|1194.27|1188.87|1193.05|1187.65|1194.27|1188.87|1193.05|1187.65|36
1656088900000|2022-06-24 16:41:40|1192.88|1187.48|1192.79|1187.39|1192.91|1187.51|1192.37|1186.97|35
1656088910000|2022-06-24 16:41:50|1192.88|1187.48|1192.7|1187.3|1193.05|1187.65|1192.55|1187.15|31
1656088920000|2022-06-24 16:42:00|1192.71|1187.31|1193.76|1188.36|1193.76|1188.36|1192.7|1187.3|39
1656088930000|2022-06-24 16:42:10|1193.82|1188.42|1194.34|1188.94|1194.6|1189.2|1193.82|1188.42|37
1656088940000|2022-06-24 16:42:20|1194.38|1188.98|1194.58|1189.18|1194.58|1189.18|1194.25|1188.85|35
1656088950000|2022-06-24 16:42:30|1194.52|1189.12|1193.64|1188.24|1194.57|1189.17|1193.63|1188.23|30
1656088960000|2022-06-24 16:42:40|1193.61|1188.21|1193.8|1188.4|1193.82|1188.42|1193.61|1188.21|30
1656088970000|2022-06-24 16:42:50|1193.86|1188.46|1193.94|1188.54|1194.09|1188.69|1193.59|1188.19|34
1656088980000|2022-06-24 16:43:00|1193.93|1188.53|1194.5|1189.1|1194.61|1189.21|1193.88|1188.48|37
1656088990000|2022-06-24 16:43:10|1194.61|1189.21|1194.99|1189.59|1195.02|1189.62|1194.45|1189.05|29
1656089000000|2022-06-24 16:43:20|1194.86|1189.46|1195.72|1190.32|1195.78|1190.38|1194.86|1189.46|34
1656089010000|2022-06-24 16:43:30|1195.74|1190.34|1195.66|1190.26|1195.78|1190.38|1194.84|1189.44|37
1656089020000|2022-06-24 16:43:40|1195.71|1190.31|1195.97|1190.57|1196.01|1190.61|1195.51|1190.11|36
1656089030000|2022-06-24 16:43:50|1196|1190.6|1196.08|1190.68|1196.75|1191.35|1195.97|1190.57|36
1656089040000|2022-06-24 16:44:00|1196.1|1190.7|1196.41|1191.01|1196.6|1191.2|1196.1|1190.7|36
1656089050000|2022-06-24 16:44:10|1196.47|1191.07|1195.92|1190.52|1196.64|1191.24|1195.83|1190.43|34
1656089060000|2022-06-24 16:44:20|1195.93|1190.53|1196.85|1191.45|1197.63|1192.23|1195.93|1190.53|35
1656089070000|2022-06-24 16:44:30|1196.88|1191.48|1197.14|1191.74|1197.35|1191.95|1196.87|1191.47|33
1656089080000|2022-06-24 16:44:40|1197.13|1191.73|1197.12|1191.72|1197.16|1191.76|1196.95|1191.55|34
1656089090000|2022-06-24 16:44:50|1197.16|1191.76|1196.71|1191.31|1197.16|1191.76|1196.62|1191.22|33
1656089100000|2022-06-24 16:45:00|1196.76|1191.36|1196.86|1191.46|1196.92|1191.52|1196.24|1190.84|30
1656089110000|2022-06-24 16:45:10|1196.88|1191.48|1197.26|1191.86|1197.71|1192.31|1196.82|1191.42|37
1656089120000|2022-06-24 16:45:20|1197.27|1191.87|1196.54|1191.14|1197.28|1191.88|1196.41|1191.01|33
1656089130000|2022-06-24 16:45:30|1196.55|1191.15|1196.76|1191.36|1196.78|1191.38|1196.43|1191.03|32
1656089140000|2022-06-24 16:45:40|1196.74|1191.34|1196.18|1190.78|1196.78|1191.38|1195.91|1190.51|33
1656089150000|2022-06-24 16:45:50|1196.27|1190.87|1195.88|1190.48|1196.37|1190.97|1195.78|1190.38|26
1656089160000|2022-06-24 16:46:00|1195.89|1190.49|1197.02|1191.62|1197.3|1191.9|1195.87|1190.47|34
1656089170000|2022-06-24 16:46:10|1197.01|1191.61|1197.37|1191.97|1197.44|1192.04|1196.81|1191.41|35
1656089180000|2022-06-24 16:46:20|1197.32|1191.92|1197.31|1191.91|1197.58|1192.18|1197.31|1191.91|32
1656089190000|2022-06-24 16:46:30|1197.43|1192.03|1197.56|1192.16|1197.86|1192.46|1197.43|1192.03|36
1656089200000|2022-06-24 16:46:40|1197.48|1192.08|1197.75|1192.35|1197.83|1192.43|1197.45|1192.05|34
1656089210000|2022-06-24 16:46:50|1197.8|1192.4|1197.94|1192.54|1198.19|1192.79|1197.8|1192.4|39
1656089220000|2022-06-24 16:47:00|1197.95|1192.55|1196.84|1191.44|1197.98|1192.58|1196.84|1191.44|30
1656089230000|2022-06-24 16:47:10|1196.79|1191.39|1196.81|1191.41|1196.82|1191.42|1196.47|1191.07|33
1656089240000|2022-06-24 16:47:20|1196.78|1191.38|1197.1|1191.7|1197.22|1191.82|1196.74|1191.34|33
1656089250000|2022-06-24 16:47:30|1197.11|1191.71|1197.6|1192.2|1197.71|1192.31|1197.11|1191.71|35
1656089260000|2022-06-24 16:47:40|1197.62|1192.22|1197.36|1191.96|1197.78|1192.38|1197.35|1191.95|36
1656089270000|2022-06-24 16:47:50|1197.37|1191.97|1197.33|1191.93|1197.75|1192.35|1197.28|1191.88|31
1656089280000|2022-06-24 16:48:00|1197.29|1191.89|1196.82|1191.42|1197.29|1191.89|1196.7|1191.3|32
1656089290000|2022-06-24 16:48:10|1196.83|1191.43|1197.08|1191.68|1197.08|1191.68|1196.82|1191.42|27
1656089300000|2022-06-24 16:48:20|1197.13|1191.73|1197.86|1192.46|1197.86|1192.46|1197.08|1191.68|35
1656089310000|2022-06-24 16:48:30|1197.94|1192.54|1198.01|1192.61|1198.12|1192.72|1197.94|1192.54|32
1656089320000|2022-06-24 16:48:40|1198|1192.6|1197.61|1192.21|1198.21|1192.81|1197.6|1192.2|31
1656089330000|2022-06-24 16:48:50|1197.63|1192.23|1197.94|1192.54|1197.94|1192.54|1197.39|1191.99|29
1656089340000|2022-06-24 16:49:00|1197.93|1192.53|1197.65|1192.25|1197.98|1192.58|1197.55|1192.15|32
1656089350000|2022-06-24 16:49:10|1197.69|1192.29|1197.37|1191.97|1197.83|1192.43|1197.37|1191.97|31
1656089360000|2022-06-24 16:49:20|1197.56|1192.16|1198.03|1192.63|1198.1|1192.7|1197.37|1191.97|37
1656089370000|2022-06-24 16:49:30|1198.04|1192.64|1198.1|1192.7|1198.14|1192.74|1197.99|1192.59|31
1656089380000|2022-06-24 16:49:40|1197.94|1192.54|1198.07|1192.67|1198.07|1192.67|1197.64|1192.24|34
1656089390000|2022-06-24 16:49:50|1198.17|1192.77|1198.97|1193.57|1199.04|1193.64|1198.1|1192.7|29
1656089400000|2022-06-24 16:50:00|1199.28|1193.88|1201.06|1195.66|1201.81|1196.41|1199.27|1193.87|36
1656089410000|2022-06-24 16:50:10|1201.12|1195.72|1201.87|1196.47|1202.16|1196.76|1201.12|1195.72|40
1656089420000|2022-06-24 16:50:20|1201.7|1196.3|1201.86|1196.46|1201.86|1196.46|1201.17|1195.77|40
1656089430000|2022-06-24 16:50:30|1201.85|1196.45|1202.21|1196.81|1202.38|1196.98|1201.56|1196.16|36
1656089440000|2022-06-24 16:50:40|1202.13|1196.73|1202.86|1197.46|1202.86|1197.46|1201.69|1196.29|35
1656089450000|2022-06-24 16:50:50|1202.79|1197.39|1203.06|1197.66|1203.15|1197.75|1202.65|1197.25|36
1656089460000|2022-06-24 16:51:00|1203.17|1197.77|1202.92|1197.52|1203.17|1197.77|1202.44|1197.04|38
1656089470000|2022-06-24 16:51:10|1202.83|1197.43|1202.31|1196.91|1202.84|1197.44|1202.31|1196.91|35
1656089480000|2022-06-24 16:51:20|1202.32|1196.92|1201.29|1195.89|1202.38|1196.98|1201.18|1195.78|35
1656089490000|2022-06-24 16:51:30|1201.28|1195.88|1201.1|1195.7|1201.29|1195.89|1200.95|1195.55|32
1656089500000|2022-06-24 16:51:40|1201.09|1195.69|1200.73|1195.33|1201.09|1195.69|1200.65|1195.25|34
1656089510000|2022-06-24 16:51:50|1200.7|1195.3|1199.93|1194.53|1200.71|1195.31|1199.91|1194.51|34
1656089520000|2022-06-24 16:52:00|1199.87|1194.47|1200.38|1194.98|1200.52|1195.12|1199.82|1194.42|38
1656089530000|2022-06-24 16:52:10|1200.43|1195.03|1200.12|1194.72|1200.43|1195.03|1200.08|1194.68|30
1656089540000|2022-06-24 16:52:20|1199.96|1194.56|1201.11|1195.71|1201.24|1195.84|1199.53|1194.13|34
1656089550000|2022-06-24 16:52:30|1201.12|1195.72|1200.65|1195.25|1201.12|1195.72|1200.61|1195.21|36
1656089560000|2022-06-24 16:52:40|1200.64|1195.24|1200.39|1194.99|1200.74|1195.34|1200.35|1194.95|33
1656089570000|2022-06-24 16:52:50|1200.3|1194.9|1200.23|1194.83|1200.35|1194.95|1200.12|1194.72|30
1656089580000|2022-06-24 16:53:00|1200.39|1194.99|1200.57|1195.17|1200.72|1195.32|1200.39|1194.99|33
1656089590000|2022-06-24 16:53:10|1200.58|1195.18|1200.21|1194.81|1200.59|1195.19|1200.21|1194.81|27
1656089600000|2022-06-24 16:53:20|1200.17|1194.77|1200.36|1194.96|1200.5|1195.1|1200.01|1194.61|30
1656089610000|2022-06-24 16:53:30|1200.38|1194.98|1200.66|1195.26|1200.69|1195.29|1200.3|1194.9|32
1656089620000|2022-06-24 16:53:40|1200.58|1195.18|1200.66|1195.26|1200.92|1195.52|1200.56|1195.16|33
1656089630000|2022-06-24 16:53:50|1200.65|1195.25|1200.52|1195.12|1200.66|1195.26|1200.4|1195|24
1656089640000|2022-06-24 16:54:00|1200.5|1195.1|1200.15|1194.75|1200.71|1195.31|1200.02|1194.62|34
1656089650000|2022-06-24 16:54:10|1200.12|1194.72|1198.92|1193.52|1200.32|1194.92|1198.92|1193.52|32
1656089660000|2022-06-24 16:54:20|1198.96|1193.56|1199.31|1193.91|1199.39|1193.99|1198.89|1193.49|36
1656089670000|2022-06-24 16:54:30|1199.33|1193.93|1199.47|1194.07|1199.74|1194.34|1199.07|1193.67|31
1656089680000|2022-06-24 16:54:40|1199.49|1194.09|1199.41|1194.01|1199.5|1194.1|1199.36|1193.96|32
1656089690000|2022-06-24 16:54:50|1199.39|1193.99|1199.12|1193.72|1199.48|1194.08|1199.11|1193.71|33
1656089700000|2022-06-24 16:55:00|1199.09|1193.69|1199.18|1193.78|1199.18|1193.78|1198.7|1193.3|36
1656089710000|2022-06-24 16:55:10|1199.2|1193.8|1199.71|1194.31|1199.77|1194.37|1199.19|1193.79|30
1656089720000|2022-06-24 16:55:20|1199.74|1194.34|1199.26|1193.86|1199.82|1194.42|1199.19|1193.79|35
1656089730000|2022-06-24 16:55:30|1199.27|1193.87|1199.53|1194.13|1199.57|1194.17|1199.19|1193.79|31
1656089740000|2022-06-24 16:55:40|1199.49|1194.09|1199.7|1194.3|1199.7|1194.3|1199.44|1194.04|29
1656089750000|2022-06-24 16:55:50|1199.74|1194.34|1200.62|1195.22|1200.68|1195.28|1199.74|1194.34|36
1656089760000|2022-06-24 16:56:00|1200.65|1195.25|1199.86|1194.46|1200.66|1195.26|1199.67|1194.27|34
1656089770000|2022-06-24 16:56:10|1199.87|1194.47|1200.58|1195.18|1200.58|1195.18|1199.62|1194.22|31
1656089780000|2022-06-24 16:56:20|1200.6|1195.2|1200.43|1195.03|1200.79|1195.39|1200.25|1194.85|38
1656089790000|2022-06-24 16:56:30|1200.42|1195.02|1200.41|1195.01|1200.54|1195.14|1200.35|1194.95|33
1656089800000|2022-06-24 16:56:40|1200.48|1195.08|1199.95|1194.55|1200.52|1195.12|1199.91|1194.51|28
1656089810000|2022-06-24 16:56:50|1199.92|1194.52|1199.71|1194.31|1199.92|1194.52|1199.53|1194.13|31
1656089820000|2022-06-24 16:57:00|1199.69|1194.29|1200.02|1194.62|1200.12|1194.72|1199.65|1194.25|32
1656089830000|2022-06-24 16:57:10|1200.03|1194.63|1199.78|1194.38|1200.03|1194.63|1199.71|1194.31|34
1656089840000|2022-06-24 16:57:20|1199.79|1194.39|1199.8|1194.4|1199.83|1194.43|1199.73|1194.33|23
1656089850000|2022-06-24 16:57:30|1199.81|1194.41|1199.79|1194.39|1199.97|1194.57|1199.72|1194.32|30
1656089860000|2022-06-24 16:57:40|1199.7|1194.3|1200.15|1194.75|1200.39|1194.99|1199.7|1194.3|33
1656089870000|2022-06-24 16:57:50|1200.14|1194.74|1200.2|1194.8|1200.36|1194.96|1200.01|1194.61|30
1656089880000|2022-06-24 16:58:00|1200.22|1194.82|1199.83|1194.43|1200.26|1194.86|1199.83|1194.43|31
1656089890000|2022-06-24 16:58:10|1199.85|1194.45|1199.88|1194.48|1199.95|1194.55|1199.58|1194.18|33
1656089900000|2022-06-24 16:58:20|1199.92|1194.52|1200.37|1194.97|1200.63|1195.23|1199.92|1194.52|36
1656089910000|2022-06-24 16:58:30|1200.34|1194.94|1201.79|1196.39|1201.79|1196.39|1200.25|1194.85|36
1656089920000|2022-06-24 16:58:40|1201.75|1196.35|1202.75|1197.35|1202.84|1197.44|1201.71|1196.31|37
1656089930000|2022-06-24 16:58:50|1202.81|1197.41|1203.38|1197.98|1203.64|1198.24|1202.79|1197.39|35
1656089940000|2022-06-24 16:59:00|1203.41|1198.01|1206.24|1200.84|1206.89|1201.49|1203.28|1197.88|38
1656089950000|2022-06-24 16:59:10|1206.36|1200.96|1206.04|1200.64|1207.04|1201.64|1205.67|1200.27|38
1656089960000|2022-06-24 16:59:20|1206.06|1200.66|1206.59|1201.19|1206.63|1201.23|1206.01|1200.61|34
1656089970000|2022-06-24 16:59:30|1206.52|1201.12|1205.47|1200.07|1206.52|1201.12|1205.29|1199.89|36
1656089980000|2022-06-24 16:59:40|1205.54|1200.14|1205.73|1200.33|1205.88|1200.48|1205.37|1199.97|37
1656089990000|2022-06-24 16:59:50|1205.72|1200.32|1206.03|1200.63|1206.14|1200.74|1205.43|1200.03|36
1656090000000|2022-06-24 17:00:00|1206.1|1200.7|1205.59|1200.19|1206.11|1200.71|1205.59|1200.19|35
1656090010000|2022-06-24 17:00:10|1205.71|1200.31|1206.01|1200.61|1206.17|1200.77|1205.35|1199.95|36
1656090020000|2022-06-24 17:00:20|1206.05|1200.65|1207.02|1201.62|1207.02|1201.62|1206.05|1200.65|34
1656090030000|2022-06-24 17:00:30|1207.04|1201.64|1207.49|1202.09|1207.7|1202.3|1207.03|1201.63|38
1656090040000|2022-06-24 17:00:40|1207.52|1202.12|1207.53|1202.13|1207.53|1202.13|1207.05|1201.65|35
1656090050000|2022-06-24 17:00:50|1207.57|1202.17|1208.83|1203.43|1209.53|1204.13|1207.57|1202.17|35
1656090060000|2022-06-24 17:01:00|1209.07|1203.67|1209.44|1204.04|1209.59|1204.19|1208.61|1203.21|38
1656090070000|2022-06-24 17:01:10|1209.48|1204.08|1213.19|1207.79|1213.19|1207.79|1209.41|1204.01|39
1656090080000|2022-06-24 17:01:20|1213.25|1207.85|1212.39|1206.99|1213.97|1208.57|1211.98|1206.58|39
1656090090000|2022-06-24 17:01:30|1212.5|1207.1|1210.69|1205.29|1212.56|1207.16|1210.68|1205.28|40
1656090100000|2022-06-24 17:01:40|1210.35|1204.95|1215.74|1210.34|1217.26|1211.86|1210.35|1204.95|38
1656090110000|2022-06-24 17:01:50|1215.77|1210.37|1215.43|1210.03|1216.38|1210.98|1214.06|1208.66|39
1656090120000|2022-06-24 17:02:00|1215.35|1209.95|1214.47|1209.07|1216|1210.6|1214.12|1208.72|37
1656090130000|2022-06-24 17:02:10|1214.74|1209.34|1212.6|1207.2|1214.74|1209.34|1212.29|1206.89|37
1656090140000|2022-06-24 17:02:20|1212.66|1207.26|1211.53|1206.13|1213.73|1208.33|1211.53|1206.13|37
1656090150000|2022-06-24 17:02:30|1211.88|1206.48|1211.73|1206.33|1212.25|1206.85|1211.51|1206.11|36
1656090160000|2022-06-24 17:02:40|1211.58|1206.18|1211.77|1206.37|1211.92|1206.52|1211.14|1205.74|35
1656090170000|2022-06-24 17:02:50|1211.98|1206.58|1211.82|1206.42|1212.36|1206.96|1211.51|1206.11|33
1656090180000|2022-06-24 17:03:00|1211.84|1206.44|1211.18|1205.78|1211.84|1206.44|1210.94|1205.54|37
1656090190000|2022-06-24 17:03:10|1211.17|1205.77|1210.95|1205.55|1211.38|1205.98|1210.91|1205.51|33
1656090200000|2022-06-24 17:03:20|1210.91|1205.51|1210.77|1205.37|1211.1|1205.7|1210.7|1205.3|32
1656090210000|2022-06-24 17:03:30|1210.76|1205.36|1212.16|1206.76|1212.16|1206.76|1210.76|1205.36|37
1656090220000|2022-06-24 17:03:40|1212.2|1206.8|1210.62|1205.22|1212.34|1206.94|1210.62|1205.22|36
1656090230000|2022-06-24 17:03:50|1210.76|1205.36|1210.99|1205.59|1211.63|1206.23|1210.62|1205.22|37
1656090240000|2022-06-24 17:04:00|1211.01|1205.61|1209.92|1204.52|1211.08|1205.68|1209.82|1204.42|37
1656090250000|2022-06-24 17:04:10|1209.9|1204.5|1209.65|1204.25|1210.3|1204.9|1209.4|1204|37
1656090260000|2022-06-24 17:04:20|1209.66|1204.26|1209.83|1204.43|1209.96|1204.56|1209.28|1203.88|35
1656090270000|2022-06-24 17:04:30|1209.69|1204.29|1209.74|1204.34|1209.78|1204.38|1209.2|1203.8|35
1656090280000|2022-06-24 17:04:40|1209.68|1204.28|1210.2|1204.8|1210.38|1204.98|1209.32|1203.92|36
1656090290000|2022-06-24 17:04:50|1210.22|1204.82|1210.48|1205.08|1210.53|1205.13|1210.15|1204.75|35
1656090300000|2022-06-24 17:05:00|1210.46|1205.06|1210.96|1205.56|1210.96|1205.56|1209.87|1204.47|37
1656090310000|2022-06-24 17:05:10|1210.97|1205.57|1210.76|1205.36|1211.26|1205.86|1210.55|1205.15|31
1656090320000|2022-06-24 17:05:20|1210.83|1205.43|1210.32|1204.92|1210.94|1205.54|1210.03|1204.63|35
1656090330000|2022-06-24 17:05:30|1210.2|1204.8|1209.21|1203.81|1210.33|1204.93|1209.21|1203.81|33
1656090340000|2022-06-24 17:05:40|1209.25|1203.85|1208.58|1203.18|1209.43|1204.03|1208.54|1203.14|39
1656090350000|2022-06-24 17:05:50|1208.53|1203.13|1208.89|1203.49|1209.07|1203.67|1208.36|1202.96|35
1656090360000|2022-06-24 17:06:00|1208.87|1203.47|1208.42|1203.02|1208.87|1203.47|1208.42|1203.02|35
1656090370000|2022-06-24 17:06:10|1208.44|1203.04|1209.62|1204.22|1209.62|1204.22|1208.38|1202.98|37
1656090380000|2022-06-24 17:06:20|1209.71|1204.31|1209.66|1204.26|1209.71|1204.31|1209.35|1203.95|30
1656090390000|2022-06-24 17:06:30|1209.62|1204.22|1208.84|1203.44|1209.82|1204.42|1208.84|1203.44|37
1656090400000|2022-06-24 17:06:40|1208.98|1203.58|1212.17|1206.77|1212.39|1206.99|1208.83|1203.43|35
1656090410000|2022-06-24 17:06:50|1212.24|1206.84|1213.53|1208.13|1213.87|1208.47|1212.23|1206.83|34
1656090420000|2022-06-24 17:07:00|1214|1208.6|1212.78|1207.38|1214|1208.6|1212.58|1207.18|36
1656090430000|2022-06-24 17:07:10|1212.73|1207.33|1213.2|1207.8|1213.2|1207.8|1212.28|1206.88|34
1656090440000|2022-06-24 17:07:20|1213.15|1207.75|1214.86|1209.46|1214.86|1209.46|1212.59|1207.19|33
1656090450000|2022-06-24 17:07:30|1214.87|1209.47|1214.69|1209.29|1215.2|1209.8|1214.5|1209.1|38
1656090460000|2022-06-24 17:07:40|1214.64|1209.24|1216.34|1210.94|1216.35|1210.95|1214.64|1209.24|34
1656090470000|2022-06-24 17:07:50|1216.3|1210.9|1216.08|1210.68|1216.47|1211.07|1215.94|1210.54|35
1656090480000|2022-06-24 17:08:00|1216.05|1210.65|1216.23|1210.83|1216.32|1210.92|1215.54|1210.14|34
1656090490000|2022-06-24 17:08:10|1216.14|1210.74|1215.88|1210.48|1216.14|1210.74|1215.73|1210.33|36
1656090500000|2022-06-24 17:08:20|1215.84|1210.44|1214.58|1209.18|1215.92|1210.52|1214.58|1209.18|37
1656090510000|2022-06-24 17:08:30|1214.18|1208.78|1214.26|1208.86|1214.54|1209.14|1213.72|1208.32|37
1656090520000|2022-06-24 17:08:40|1214.22|1208.82|1214.35|1208.95|1214.5|1209.1|1214.02|1208.62|33
1656090530000|2022-06-24 17:08:50|1214.3|1208.9|1213.78|1208.38|1214.37|1208.97|1213.78|1208.38|36
1656090540000|2022-06-24 17:09:00|1213.8|1208.4|1214.06|1208.66|1214.49|1209.09|1213.71|1208.31|35
1656090550000|2022-06-24 17:09:10|1214.24|1208.84|1214.87|1209.47|1214.87|1209.47|1213.74|1208.34|38
1656090560000|2022-06-24 17:09:20|1214.89|1209.49|1214.77|1209.37|1215.02|1209.62|1214.48|1209.08|34
1656090570000|2022-06-24 17:09:30|1214.78|1209.38|1216.56|1211.16|1216.92|1211.52|1214.78|1209.38|37
1656090580000|2022-06-24 17:09:40|1216.63|1211.23|1215.81|1210.41|1216.63|1211.23|1215.41|1210.01|36
1656090590000|2022-06-24 17:09:50|1215.77|1210.37|1215.21|1209.81|1215.9|1210.5|1215.21|1209.81|36
1656090600000|2022-06-24 17:10:00|1215.14|1209.74|1215.5|1210.1|1215.5|1210.1|1214.61|1209.21|39
1656090610000|2022-06-24 17:10:10|1215.58|1210.18|1214.73|1209.33|1215.78|1210.38|1214.72|1209.32|36
1656090620000|2022-06-24 17:10:20|1214.79|1209.39|1215.09|1209.69|1215.51|1210.11|1214.57|1209.17|35
1656090630000|2022-06-24 17:10:30|1215.03|1209.63|1214.72|1209.32|1215.49|1210.09|1214.62|1209.22|38
1656090640000|2022-06-24 17:10:40|1214.92|1209.52|1215.36|1209.96|1216.17|1210.77|1214.92|1209.52|35
1656090650000|2022-06-24 17:10:50|1215.22|1209.82|1215.15|1209.75|1215.31|1209.91|1215.06|1209.66|34
1656090660000|2022-06-24 17:11:00|1215.18|1209.78|1214.53|1209.13|1215.31|1209.91|1214.52|1209.12|34
1656090670000|2022-06-24 17:11:10|1214.52|1209.12|1214.44|1209.04|1214.56|1209.16|1214.21|1208.81|34
1656090680000|2022-06-24 17:11:20|1214.4|1209|1214.55|1209.15|1214.55|1209.15|1214.29|1208.89|29
1656090690000|2022-06-24 17:11:30|1214.46|1209.06|1213.86|1208.46|1214.63|1209.23|1213.86|1208.46|33
1656090700000|2022-06-24 17:11:40|1213.85|1208.45|1213.83|1208.43|1214.05|1208.65|1213.71|1208.31|34
1656090710000|2022-06-24 17:11:50|1213.74|1208.34|1213.43|1208.03|1213.8|1208.4|1213.43|1208.03|26
1656090720000|2022-06-24 17:12:00|1213.38|1207.98|1212.7|1207.3|1213.73|1208.33|1212.56|1207.16|33
1656090730000|2022-06-24 17:12:10|1212.76|1207.36|1211.94|1206.54|1212.76|1207.36|1211.85|1206.45|39
1656090740000|2022-06-24 17:12:20|1212.04|1206.64|1211.62|1206.22|1212.23|1206.83|1211.16|1205.76|37
1656090750000|2022-06-24 17:12:30|1211.55|1206.15|1212.6|1207.2|1212.6|1207.2|1211.48|1206.08|38
1656090760000|2022-06-24 17:12:40|1212.89|1207.49|1213.61|1208.21|1213.61|1208.21|1212.58|1207.18|35
1656090770000|2022-06-24 17:12:50|1213.48|1208.08|1212.92|1207.52|1213.58|1208.18|1212.54|1207.14|34
1656090780000|2022-06-24 17:13:00|1213.02|1207.62|1212.44|1207.04|1213.02|1207.62|1212.2|1206.8|32
1656090790000|2022-06-24 17:13:10|1212.33|1206.93|1213.19|1207.79|1213.64|1208.24|1212.29|1206.89|33
1656090800000|2022-06-24 17:13:20|1213.26|1207.86|1213.59|1208.19|1213.99|1208.59|1213.1|1207.7|33
1656090810000|2022-06-24 17:13:30|1213.53|1208.13|1213.36|1207.96|1213.79|1208.39|1213.3|1207.9|32
1656090820000|2022-06-24 17:13:40|1213.37|1207.97|1213.62|1208.22|1213.75|1208.35|1213.32|1207.92|31
1656090830000|2022-06-24 17:13:50|1213.65|1208.25|1213.45|1208.05|1213.65|1208.25|1213.16|1207.76|32
1656090840000|2022-06-24 17:14:00|1213.44|1208.04|1213.13|1207.73|1213.48|1208.08|1213|1207.6|27
1656090850000|2022-06-24 17:14:10|1213.12|1207.72|1213.3|1207.9|1213.44|1208.04|1213.06|1207.66|37
1656090860000|2022-06-24 17:14:20|1213.28|1207.88|1213.3|1207.9|1213.43|1208.03|1212.93|1207.53|33
1656090870000|2022-06-24 17:14:30|1213.49|1208.09|1214.59|1209.19|1214.65|1209.25|1213.49|1208.09|35
1656090880000|2022-06-24 17:14:40|1214.71|1209.31|1214.66|1209.26|1214.71|1209.31|1214.36|1208.96|34
1656090890000|2022-06-24 17:14:50|1214.67|1209.27|1215.68|1210.28|1215.68|1210.28|1214.67|1209.27|33
1656090900000|2022-06-24 17:15:00|1215.81|1210.41|1215.02|1209.62|1215.87|1210.47|1215.02|1209.62|33
1656090910000|2022-06-24 17:15:10|1215.05|1209.65|1214.9|1209.5|1215.33|1209.93|1214.77|1209.37|35
1656090920000|2022-06-24 17:15:20|1214.85|1209.45|1214.15|1208.75|1214.98|1209.58|1214.05|1208.65|37
1656090930000|2022-06-24 17:15:30|1214.14|1208.74|1214.23|1208.83|1214.23|1208.83|1213.91|1208.51|35
1656090940000|2022-06-24 17:15:40|1214.32|1208.92|1213.85|1208.45|1214.4|1209|1213.8|1208.4|35
1656090950000|2022-06-24 17:15:50|1213.76|1208.36|1213.84|1208.44|1213.93|1208.53|1213.68|1208.28|30
1656090960000|2022-06-24 17:16:00|1213.86|1208.46|1213.41|1208.01|1213.87|1208.47|1213.22|1207.82|36
1656090970000|2022-06-24 17:16:10|1213.42|1208.02|1213.44|1208.04|1213.59|1208.19|1213.31|1207.91|31
1656090980000|2022-06-24 17:16:20|1213.46|1208.06|1213.3|1207.9|1213.47|1208.07|1213.07|1207.67|29
1656090990000|2022-06-24 17:16:30|1213.27|1207.87|1213.26|1207.86|1213.41|1208.01|1213.25|1207.85|28
1656091000000|2022-06-24 17:16:40|1213.23|1207.83|1213.53|1208.13|1213.68|1208.28|1213.23|1207.83|30
1656091010000|2022-06-24 17:16:50|1213.54|1208.14|1213.51|1208.11|1213.58|1208.18|1213.41|1208.01|30
1656091020000|2022-06-24 17:17:00|1213.53|1208.13|1213.32|1207.92|1213.55|1208.15|1213.16|1207.76|28
1656091030000|2022-06-24 17:17:10|1213.31|1207.91|1212.91|1207.51|1213.31|1207.91|1212.88|1207.48|27
1656091040000|2022-06-24 17:17:20|1212.9|1207.5|1212.69|1207.29|1213.09|1207.69|1212.69|1207.29|35
1656091050000|2022-06-24 17:17:30|1212.68|1207.28|1212.66|1207.26|1212.74|1207.34|1212.17|1206.77|33
1656091060000|2022-06-24 17:17:40|1212.67|1207.27|1212.38|1206.98|1212.79|1207.39|1212.36|1206.96|35
1656091070000|2022-06-24 17:17:50|1212.36|1206.96|1211.45|1206.05|1212.36|1206.96|1211.38|1205.98|39
1656091080000|2022-06-24 17:18:00|1211.44|1206.04|1211.83|1206.43|1211.86|1206.46|1211.44|1206.04|30
1656091090000|2022-06-24 17:18:10|1211.89|1206.49|1212.35|1206.95|1212.37|1206.97|1211.89|1206.49|30
1656091100000|2022-06-24 17:18:20|1212.39|1206.99|1212.82|1207.42|1212.9|1207.5|1212.39|1206.99|33
1656091110000|2022-06-24 17:18:30|1212.76|1207.36|1212.3|1206.9|1212.83|1207.43|1212.28|1206.88|29
1656091120000|2022-06-24 17:18:40|1212.29|1206.89|1212.61|1207.21|1212.61|1207.21|1212.25|1206.85|34
1656091130000|2022-06-24 17:18:50|1212.43|1207.03|1212.88|1207.48|1213.31|1207.91|1212.43|1207.03|38
1656091140000|2022-06-24 17:19:00|1212.83|1207.43|1213.01|1207.61|1213.24|1207.84|1212.72|1207.32|32
1656091150000|2022-06-24 17:19:10|1212.81|1207.41|1212.35|1206.95|1212.81|1207.41|1212.1|1206.7|33
1656091160000|2022-06-24 17:19:20|1212.24|1206.84|1212.26|1206.86|1212.4|1207|1211.79|1206.39|34
1656091170000|2022-06-24 17:19:30|1212.27|1206.87|1212.46|1207.06|1212.46|1207.06|1212.21|1206.81|32
1656091180000|2022-06-24 17:19:40|1212.36|1206.96|1212.54|1207.14|1212.7|1207.3|1212.35|1206.95|28
1656091190000|2022-06-24 17:19:50|1212.53|1207.13|1212.27|1206.87|1212.53|1207.13|1212.24|1206.84|28
1656091200000|2022-06-24 17:20:00|1212.03|1206.63|1212.11|1206.71|1212.29|1206.89|1212.03|1206.63|29
1656091210000|2022-06-24 17:20:10|1212.22|1206.82|1212.54|1207.14|1212.62|1207.22|1212.16|1206.76|28
1656091220000|2022-06-24 17:20:20|1212.52|1207.12|1212.54|1207.14|1212.58|1207.18|1212.48|1207.08|20
1656091230000|2022-06-24 17:20:30|1212.53|1207.13|1212.29|1206.89|1212.58|1207.18|1212.29|1206.89|23
1656091240000|2022-06-24 17:20:40|1212.3|1206.9|1211.14|1205.74|1212.3|1206.9|1211.14|1205.74|37
1656091250000|2022-06-24 17:20:50|1211.21|1205.81|1211.1|1205.7|1211.21|1205.81|1210.99|1205.59|29
1656091260000|2022-06-24 17:21:00|1211|1205.6|1211.9|1206.5|1212.08|1206.68|1210.97|1205.57|34
1656091270000|2022-06-24 17:21:10|1211.88|1206.48|1212.01|1206.61|1212.04|1206.64|1211.4|1206|29
1656091280000|2022-06-24 17:21:20|1211.99|1206.59|1213.36|1207.96|1213.46|1208.06|1211.91|1206.51|30
1656091290000|2022-06-24 17:21:30|1213.3|1207.9|1213.44|1208.04|1213.89|1208.49|1213.14|1207.74|37
1656091300000|2022-06-24 17:21:40|1213.48|1208.08|1213.45|1208.05|1213.64|1208.24|1213.41|1208.01|29
1656091310000|2022-06-24 17:21:50|1213.46|1208.06|1213.49|1208.09|1213.64|1208.24|1213.44|1208.04|33
1656091320000|2022-06-24 17:22:00|1213.5|1208.1|1214.31|1208.91|1214.35|1208.95|1213.38|1207.98|35
1656091330000|2022-06-24 17:22:10|1214.32|1208.92|1214.9|1209.5|1215.44|1210.04|1214.32|1208.92|36
1656091340000|2022-06-24 17:22:20|1214.82|1209.42|1216.98|1211.58|1216.98|1211.58|1214.82|1209.42|33
1656091350000|2022-06-24 17:22:30|1217.13|1211.73|1217.06|1211.66|1217.85|1212.45|1216.57|1211.17|39
1656091360000|2022-06-24 17:22:40|1217.02|1211.62|1216.96|1211.56|1217.07|1211.67|1216.5|1211.1|39
1656091370000|2022-06-24 17:22:50|1216.97|1211.57|1216.79|1211.39|1217|1211.6|1216.72|1211.32|35
1656091380000|2022-06-24 17:23:00|1216.76|1211.36|1216.99|1211.59|1217.1|1211.7|1216.76|1211.36|35
1656091390000|2022-06-24 17:23:10|1216.89|1211.49|1218.17|1212.77|1218.33|1212.93|1216.78|1211.38|40
1656091400000|2022-06-24 17:23:20|1218.19|1212.79|1218.14|1212.74|1218.37|1212.97|1218.12|1212.72|36
1656091410000|2022-06-24 17:23:30|1218.05|1212.65|1216.43|1211.03|1218.05|1212.65|1216.43|1211.03|37
1656091420000|2022-06-24 17:23:40|1216.2|1210.8|1215.46|1210.06|1216.33|1210.93|1215.31|1209.91|35
1656091430000|2022-06-24 17:23:50|1215.45|1210.05|1214.76|1209.36|1215.45|1210.05|1214.68|1209.28|35
1656091440000|2022-06-24 17:24:00|1214.77|1209.37|1214.52|1209.12|1214.99|1209.59|1214.47|1209.07|34
1656091450000|2022-06-24 17:24:10|1214.53|1209.13|1214.94|1209.54|1214.99|1209.59|1214.51|1209.11|36
1656091460000|2022-06-24 17:24:20|1214.91|1209.51|1214.91|1209.51|1215.11|1209.71|1214.83|1209.43|34
1656091470000|2022-06-24 17:24:30|1214.89|1209.49|1214.98|1209.58|1215.06|1209.66|1214.53|1209.13|30
1656091480000|2022-06-24 17:24:40|1214.9|1209.5|1214.87|1209.47|1215.03|1209.63|1214.81|1209.41|24
1656091490000|2022-06-24 17:24:50|1214.85|1209.45|1216.49|1211.09|1216.49|1211.09|1214.81|1209.41|28
1656091500000|2022-06-24 17:25:00|1216.55|1211.15|1215.92|1210.52|1216.58|1211.18|1215.88|1210.48|24
1656091510000|2022-06-24 17:25:10|1215.96|1210.56|1216.59|1211.19|1216.7|1211.3|1215.8|1210.4|31
1656091520000|2022-06-24 17:25:20|1217.13|1211.73|1217.13|1211.73|1217.26|1211.86|1216.79|1211.39|30
1656091530000|2022-06-24 17:25:30|1217.14|1211.74|1217.52|1212.12|1217.64|1212.24|1217.08|1211.68|34
1656091540000|2022-06-24 17:25:40|1217.55|1212.15|1216.93|1211.53|1217.59|1212.19|1216.86|1211.46|29
1656091550000|2022-06-24 17:25:50|1216.9|1211.5|1216.05|1210.65|1216.93|1211.53|1215.91|1210.51|34
1656091560000|2022-06-24 17:26:00|1216.03|1210.63|1215.48|1210.08|1216.24|1210.84|1215.39|1209.99|30
1656091570000|2022-06-24 17:26:10|1215.34|1209.94|1215.17|1209.77|1215.43|1210.03|1215.01|1209.61|35
1656091580000|2022-06-24 17:26:20|1215.15|1209.75|1214.73|1209.33|1215.38|1209.98|1214.58|1209.18|35
1656091590000|2022-06-24 17:26:30|1214.65|1209.25|1215.27|1209.87|1215.28|1209.88|1214.65|1209.25|33
1656091600000|2022-06-24 17:26:40|1215.36|1209.96|1215.38|1209.98|1215.81|1210.41|1215.35|1209.95|35
1656091610000|2022-06-24 17:26:50|1215.4|1210|1215.34|1209.94|1215.4|1210|1215.21|1209.81|25
1656091620000|2022-06-24 17:27:00|1215.37|1209.97|1215.4|1210|1215.42|1210.02|1215.34|1209.94|23
1656091630000|2022-06-24 17:27:10|1215.69|1210.29|1216.25|1210.85|1216.54|1211.14|1215.69|1210.29|30
1656091640000|2022-06-24 17:27:20|1216.27|1210.87|1217.04|1211.64|1217.24|1211.84|1216.25|1210.85|35
1656091650000|2022-06-24 17:27:30|1216.98|1211.58|1216.36|1210.96|1217|1211.6|1216.34|1210.94|32
1656091660000|2022-06-24 17:27:40|1216.38|1210.98|1216.26|1210.86|1216.44|1211.04|1216.19|1210.79|32
1656091670000|2022-06-24 17:27:50|1216.24|1210.84|1215.45|1210.05|1216.24|1210.84|1215.42|1210.02|31
1656091680000|2022-06-24 17:28:00|1215.31|1209.91|1215.44|1210.04|1215.56|1210.16|1215.23|1209.83|32
1656091690000|2022-06-24 17:28:10|1215.49|1210.09|1215.96|1210.56|1215.96|1210.56|1215.37|1209.97|32
1656091700000|2022-06-24 17:28:20|1215.97|1210.57|1215.91|1210.51|1216.06|1210.66|1215.83|1210.43|34
1656091710000|2022-06-24 17:28:30|1215.92|1210.52|1216.07|1210.67|1216.07|1210.67|1215.79|1210.39|36
1656091720000|2022-06-24 17:28:40|1216.18|1210.78|1216|1210.6|1216.4|1211|1215.98|1210.58|33
1656091730000|2022-06-24 17:28:50|1215.99|1210.59|1216.01|1210.61|1216.24|1210.84|1215.9|1210.5|29
1656091740000|2022-06-24 17:29:00|1215.96|1210.56|1216.2|1210.8|1216.2|1210.8|1215.47|1210.07|37
1656091750000|2022-06-24 17:29:10|1215.91|1210.51|1215.4|1210|1216.2|1210.8|1215.4|1210|35
1656091760000|2022-06-24 17:29:20|1215.45|1210.05|1215.64|1210.24|1215.65|1210.25|1214.96|1209.56|35
1656091770000|2022-06-24 17:29:30|1215.72|1210.32|1216.18|1210.78|1216.24|1210.84|1215.63|1210.23|33
1656091780000|2022-06-24 17:29:40|1216.3|1210.9|1216.27|1210.87|1216.38|1210.98|1216.11|1210.71|28
1656091790000|2022-06-24 17:29:50|1216.3|1210.9|1215.87|1210.47|1216.38|1210.98|1215.85|1210.45|32
1656091800000|2022-06-24 17:30:00|1215.78|1210.38|1215.6|1210.2|1215.85|1210.45|1215.31|1209.91|35
1656091810000|2022-06-24 17:30:10|1215.53|1210.13|1215.73|1210.33|1215.93|1210.53|1215.25|1209.85|34
1656091820000|2022-06-24 17:30:20|1215.68|1210.28|1216.21|1210.81|1216.21|1210.81|1215.65|1210.25|30
1656091830000|2022-06-24 17:30:30|1216.27|1210.87|1216.18|1210.78|1216.27|1210.87|1215.83|1210.43|30
1656091840000|2022-06-24 17:30:40|1216.16|1210.76|1216.58|1211.18|1216.58|1211.18|1216.04|1210.64|36
1656091850000|2022-06-24 17:30:50|1216.62|1211.22|1216.4|1211|1216.73|1211.33|1216.29|1210.89|28
1656091860000|2022-06-24 17:31:00|1216.61|1211.21|1216.41|1211.01|1216.72|1211.32|1216.11|1210.71|35
1656091870000|2022-06-24 17:31:10|1216.42|1211.02|1216.48|1211.08|1216.52|1211.12|1216.34|1210.94|30
1656091880000|2022-06-24 17:31:20|1216.46|1211.06|1216.47|1211.07|1216.6|1211.2|1216.18|1210.78|32
1656091890000|2022-06-24 17:31:30|1216.49|1211.09|1216.61|1211.21|1216.88|1211.48|1216.49|1211.09|30
1656091900000|2022-06-24 17:31:40|1216.45|1211.05|1219.58|1214.18|1219.58|1214.18|1216.45|1211.05|34
1656091910000|2022-06-24 17:31:50|1219.39|1213.99|1218.79|1213.39|1219.97|1214.57|1218.73|1213.33|37
1656091920000|2022-06-24 17:32:00|1218.86|1213.46|1219.83|1214.43|1219.88|1214.48|1218.64|1213.24|36
1656091930000|2022-06-24 17:32:10|1219.51|1214.11|1218.38|1212.98|1219.74|1214.34|1218.2|1212.8|38
1656091940000|2022-06-24 17:32:20|1218.44|1213.04|1217.67|1212.27|1218.73|1213.33|1217.57|1212.17|37
1656091950000|2022-06-24 17:32:30|1217.83|1212.43|1218.67|1213.27|1218.67|1213.27|1217.46|1212.06|38
1656091960000|2022-06-24 17:32:40|1218.64|1213.24|1218.12|1212.72|1218.78|1213.38|1218.12|1212.72|30
1656091970000|2022-06-24 17:32:50|1218.16|1212.76|1218.46|1213.06|1218.62|1213.22|1218.1|1212.7|36
1656091980000|2022-06-24 17:33:00|1218.6|1213.2|1218.8|1213.4|1218.9|1213.5|1218.05|1212.65|37
1656091990000|2022-06-24 17:33:10|1218.81|1213.41|1218.01|1212.61|1218.86|1213.46|1217.58|1212.18|32
1656092000000|2022-06-24 17:33:20|1218.02|1212.62|1218.58|1213.18|1218.62|1213.22|1217.95|1212.55|34
1656092010000|2022-06-24 17:33:30|1218.56|1213.16|1218.57|1213.17|1218.61|1213.21|1218.24|1212.84|37
1656092020000|2022-06-24 17:33:40|1218.51|1213.11|1218.12|1212.72|1218.51|1213.11|1217.9|1212.5|34
1656092030000|2022-06-24 17:33:50|1218.16|1212.76|1218.38|1212.98|1218.48|1213.08|1218.02|1212.62|33
1656092040000|2022-06-24 17:34:00|1218.37|1212.97|1218.38|1212.98|1218.45|1213.05|1217.91|1212.51|31
1656092050000|2022-06-24 17:34:10|1218.39|1212.99|1218.83|1213.43|1218.83|1213.43|1218.34|1212.94|35
1656092060000|2022-06-24 17:34:20|1218.88|1213.48|1219.03|1213.63|1219.52|1214.12|1218.8|1213.4|36
1656092070000|2022-06-24 17:34:30|1218.94|1213.54|1218.36|1212.96|1219.03|1213.63|1218.26|1212.86|35
1656092080000|2022-06-24 17:34:40|1218.35|1212.95|1218.3|1212.9|1218.58|1213.18|1218.29|1212.89|35
1656092090000|2022-06-24 17:34:50|1218.31|1212.91|1217.87|1212.47|1218.39|1212.99|1217.8|1212.4|35
1656092100000|2022-06-24 17:35:00|1217.88|1212.48|1217.87|1212.47|1218.05|1212.65|1217.33|1211.93|34
1656092110000|2022-06-24 17:35:10|1217.85|1212.45|1217.74|1212.34|1217.97|1212.57|1217.48|1212.08|38
1656092120000|2022-06-24 17:35:20|1217.71|1212.31|1217.4|1212|1217.81|1212.41|1217.35|1211.95|25
1656092130000|2022-06-24 17:35:30|1217.41|1212.01|1217.16|1211.76|1217.46|1212.06|1217.16|1211.76|32
1656092140000|2022-06-24 17:35:40|1217.22|1211.82|1217.33|1211.93|1217.53|1212.13|1216.99|1211.59|34
1656092150000|2022-06-24 17:35:50|1217.31|1211.91|1216.71|1211.31|1217.31|1211.91|1216.55|1211.15|36
1656092160000|2022-06-24 17:36:00|1216.57|1211.17|1216.41|1211.01|1216.99|1211.59|1216.17|1210.77|39
1656092170000|2022-06-24 17:36:10|1216.48|1211.08|1216.66|1211.26|1216.69|1211.29|1216.14|1210.74|32
1656092180000|2022-06-24 17:36:20|1216.58|1211.18|1215.81|1210.41|1216.58|1211.18|1215.78|1210.38|31
1656092190000|2022-06-24 17:36:30|1215.97|1210.57|1214.14|1208.74|1215.98|1210.58|1214.06|1208.66|28
1656092200000|2022-06-24 17:36:40|1213.86|1208.46|1212.94|1207.54|1214|1208.6|1212.94|1207.54|36
1656092210000|2022-06-24 17:36:50|1212.77|1207.37|1213.07|1207.67|1213.07|1207.67|1211.37|1205.97|38
1656092220000|2022-06-24 17:37:00|1213.1|1207.7|1212.17|1206.77|1213.2|1207.8|1212.03|1206.63|37
1656092230000|2022-06-24 17:37:10|1212.28|1206.88|1212.36|1206.96|1212.39|1206.99|1211.52|1206.12|38
1656092240000|2022-06-24 17:37:20|1212.33|1206.93|1212.76|1207.36|1212.81|1207.41|1212.21|1206.81|37
1656092250000|2022-06-24 17:37:30|1212.78|1207.38|1214.68|1209.28|1214.88|1209.48|1212.78|1207.38|34
1656092260000|2022-06-24 17:37:40|1214.51|1209.11|1213.66|1208.26|1215|1209.6|1213.66|1208.26|34
1656092270000|2022-06-24 17:37:50|1213.58|1208.18|1213.49|1208.09|1213.68|1208.28|1213.24|1207.84|37
1656092280000|2022-06-24 17:38:00|1213.45|1208.05|1213.83|1208.43|1213.95|1208.55|1213.41|1208.01|36
1656092290000|2022-06-24 17:38:10|1213.81|1208.41|1213.58|1208.18|1213.9|1208.5|1213.49|1208.09|36
1656092300000|2022-06-24 17:38:20|1213.62|1208.22|1212.97|1207.57|1213.62|1208.22|1212.97|1207.57|32
1656092310000|2022-06-24 17:38:30|1213.1|1207.7|1212.59|1207.19|1213.26|1207.86|1212.51|1207.11|36
1656092320000|2022-06-24 17:38:40|1212.6|1207.2|1213.09|1207.69|1213.15|1207.75|1212.32|1206.92|31
1656092330000|2022-06-24 17:38:50|1213.04|1207.64|1213.22|1207.82|1213.5|1208.1|1212.89|1207.49|33
1656092340000|2022-06-24 17:39:00|1213.15|1207.75|1213.41|1208.01|1213.54|1208.14|1212.72|1207.32|34
1656092350000|2022-06-24 17:39:10|1213.47|1208.07|1213.11|1207.71|1213.55|1208.15|1213.03|1207.63|35
1656092360000|2022-06-24 17:39:20|1213.08|1207.68|1213.86|1208.46|1214.09|1208.69|1213.08|1207.68|36
1656092370000|2022-06-24 17:39:30|1213.92|1208.52|1213.19|1207.79|1214.08|1208.68|1213.16|1207.76|30
1656092380000|2022-06-24 17:39:40|1213.37|1207.97|1213.13|1207.73|1213.38|1207.98|1213.13|1207.73|32
1656092390000|2022-06-24 17:39:50|1213.22|1207.82|1212.87|1207.47|1213.46|1208.06|1212.87|1207.47|37
1656092400000|2022-06-24 17:40:00|1212.84|1207.44|1213.13|1207.73|1213.17|1207.77|1212.69|1207.29|33
1656092410000|2022-06-24 17:40:10|1213.1|1207.7|1212.01|1206.61|1213.14|1207.74|1211.99|1206.59|34
1656092420000|2022-06-24 17:40:20|1212.03|1206.63|1212.1|1206.7|1212.2|1206.8|1211.86|1206.46|31
1656092430000|2022-06-24 17:40:30|1212.28|1206.88|1211.84|1206.44|1212.31|1206.91|1211.84|1206.44|31
1656092440000|2022-06-24 17:40:40|1211.8|1206.4|1210.41|1205.01|1212.03|1206.63|1210.41|1205.01|36
1656092450000|2022-06-24 17:40:50|1210.29|1204.89|1210.72|1205.32|1210.78|1205.38|1210.1|1204.7|38
1656092460000|2022-06-24 17:41:00|1210.8|1205.4|1211.36|1205.96|1211.36|1205.96|1210.49|1205.09|38
1656092470000|2022-06-24 17:41:10|1211.37|1205.97|1211.18|1205.78|1211.78|1206.38|1211.11|1205.71|33
1656092480000|2022-06-24 17:41:20|1211.15|1205.75|1211.24|1205.84|1211.32|1205.92|1210.92|1205.52|32
1656092490000|2022-06-24 17:41:30|1211.2|1205.8|1211.44|1206.04|1211.48|1206.08|1211.2|1205.8|36
1656092500000|2022-06-24 17:41:40|1211.43|1206.03|1211.31|1205.91|1212|1206.6|1211.31|1205.91|35
1656092510000|2022-06-24 17:41:50|1211.33|1205.93|1211.33|1205.93|1211.39|1205.99|1211.17|1205.77|27
1656092520000|2022-06-24 17:42:00|1211.16|1205.76|1211.67|1206.27|1211.7|1206.3|1211.11|1205.71|34
1656092530000|2022-06-24 17:42:10|1211.69|1206.29|1211.69|1206.29|1211.83|1206.43|1211.37|1205.97|32
1656092540000|2022-06-24 17:42:20|1211.68|1206.28|1212.27|1206.87|1212.39|1206.99|1211.64|1206.24|32
1656092550000|2022-06-24 17:42:30|1212.28|1206.88|1212.51|1207.11|1212.77|1207.37|1212.28|1206.88|32
1656092560000|2022-06-24 17:42:40|1212.71|1207.31|1212.98|1207.58|1213.05|1207.65|1212.16|1206.76|35
1656092570000|2022-06-24 17:42:50|1212.85|1207.45|1213.34|1207.94|1213.78|1208.38|1212.75|1207.35|36
1656092580000|2022-06-24 17:43:00|1213.23|1207.83|1212.87|1207.47|1213.54|1208.14|1212.81|1207.41|35
1656092590000|2022-06-24 17:43:10|1212.86|1207.46|1212.96|1207.56|1212.97|1207.57|1212.44|1207.04|33
1656092600000|2022-06-24 17:43:20|1212.98|1207.58|1212.96|1207.56|1213.62|1208.22|1212.74|1207.34|36
1656092610000|2022-06-24 17:43:30|1212.88|1207.48|1212.52|1207.12|1213.01|1207.61|1212.45|1207.05|36
1656092620000|2022-06-24 17:43:40|1212.51|1207.11|1212.56|1207.16|1212.97|1207.57|1212.45|1207.05|30
1656092630000|2022-06-24 17:43:50|1212.61|1207.21|1212.51|1207.11|1212.67|1207.27|1212.4|1207|33
1656092640000|2022-06-24 17:44:00|1212.46|1207.06|1212.47|1207.07|1213.11|1207.71|1212.4|1207|32
1656092650000|2022-06-24 17:44:10|1212.53|1207.13|1211.81|1206.41|1212.63|1207.23|1211.77|1206.37|32
1656092660000|2022-06-24 17:44:20|1211.77|1206.37|1211.76|1206.36|1211.92|1206.52|1211.61|1206.21|36
1656092670000|2022-06-24 17:44:30|1211.77|1206.37|1212.17|1206.77|1212.29|1206.89|1211.77|1206.37|26
1656092680000|2022-06-24 17:44:40|1212.2|1206.8|1212.73|1207.33|1212.77|1207.37|1211.99|1206.59|33
1656092690000|2022-06-24 17:44:50|1212.55|1207.15|1212.47|1207.07|1212.91|1207.51|1212.41|1207.01|33
1656092700000|2022-06-24 17:45:00|1212.3|1206.9|1211.96|1206.56|1212.37|1206.97|1211.76|1206.36|36
1656092710000|2022-06-24 17:45:10|1212.06|1206.66|1211.49|1206.09|1212.06|1206.66|1211.4|1206|37
1656092720000|2022-06-24 17:45:20|1211.41|1206.01|1211.17|1205.77|1211.47|1206.07|1210.74|1205.34|33
1656092730000|2022-06-24 17:45:30|1211.19|1205.79|1211.39|1205.99|1211.57|1206.17|1211.11|1205.71|32
1656092740000|2022-06-24 17:45:40|1211.45|1206.05|1211.26|1205.86|1211.57|1206.17|1211.12|1205.72|34
1656092750000|2022-06-24 17:45:50|1211.16|1205.76|1211.16|1205.76|1211.37|1205.97|1211.1|1205.7|33
1656092760000|2022-06-24 17:46:00|1211.14|1205.74|1210.93|1205.53|1211.28|1205.88|1210.93|1205.53|32
1656092770000|2022-06-24 17:46:10|1210.98|1205.58|1211.45|1206.05|1211.57|1206.17|1210.98|1205.58|32
1656092780000|2022-06-24 17:46:20|1211.47|1206.07|1211.67|1206.27|1211.76|1206.36|1211.06|1205.66|32
1656092790000|2022-06-24 17:46:30|1211.56|1206.16|1211.79|1206.39|1212.13|1206.73|1211.54|1206.14|37
1656092800000|2022-06-24 17:46:40|1211.81|1206.41|1212.96|1207.56|1213.03|1207.63|1211.72|1206.32|30
1656092810000|2022-06-24 17:46:50|1212.94|1207.54|1212.5|1207.1|1212.97|1207.57|1212.37|1206.97|28
1656092820000|2022-06-24 17:47:00|1212.49|1207.09|1211.56|1206.16|1212.49|1207.09|1211.38|1205.98|36
1656092830000|2022-06-24 17:47:10|1211.55|1206.15|1212.27|1206.87|1212.27|1206.87|1211.3|1205.9|31
1656092840000|2022-06-24 17:47:20|1212.19|1206.79|1211.84|1206.44|1212.19|1206.79|1211.7|1206.3|31
1656092850000|2022-06-24 17:47:30|1211.79|1206.39|1211.71|1206.31|1211.82|1206.42|1211.59|1206.19|37
1656092860000|2022-06-24 17:47:40|1211.72|1206.32|1211.49|1206.09|1211.74|1206.34|1211.33|1205.93|34
1656092870000|2022-06-24 17:47:50|1211.48|1206.08|1211.45|1206.05|1211.69|1206.29|1211.4|1206|35
1656092880000|2022-06-24 17:48:00|1211.44|1206.04|1211.03|1205.63|1211.45|1206.05|1211.03|1205.63|34
1656092890000|2022-06-24 17:48:10|1211.04|1205.64|1211.11|1205.71|1211.14|1205.74|1210.97|1205.57|29
1656092900000|2022-06-24 17:48:20|1211.13|1205.73|1212.05|1206.65|1212.05|1206.65|1211.13|1205.73|28
1656092910000|2022-06-24 17:48:30|1212.02|1206.62|1211.58|1206.18|1212.06|1206.66|1211.58|1206.18|31
1656092920000|2022-06-24 17:48:40|1211.5|1206.1|1211.12|1205.72|1211.5|1206.1|1211.11|1205.71|34
1656092930000|2022-06-24 17:48:50|1211.06|1205.66|1210.93|1205.53|1211.19|1205.79|1210.81|1205.41|39
1656092940000|2022-06-24 17:49:00|1210.96|1205.56|1210.65|1205.25|1210.96|1205.56|1210.61|1205.21|33
1656092950000|2022-06-24 17:49:10|1210.68|1205.28|1209.98|1204.58|1210.83|1205.43|1209.97|1204.57|38
1656092960000|2022-06-24 17:49:20|1209.97|1204.57|1210.54|1205.14|1210.54|1205.14|1209.9|1204.5|32
1656092970000|2022-06-24 17:49:30|1210.49|1205.09|1210.13|1204.73|1210.54|1205.14|1210.11|1204.71|34
1656092980000|2022-06-24 17:49:40|1210.12|1204.72|1209.87|1204.47|1210.23|1204.83|1209.87|1204.47|32
1656092990000|2022-06-24 17:49:50|1209.82|1204.42|1209.96|1204.56|1210.04|1204.64|1209.59|1204.19|34
1656093000000|2022-06-24 17:50:00|1209.98|1204.58|1209.93|1204.53|1210.11|1204.71|1209.85|1204.45|30
1656093010000|2022-06-24 17:50:10|1209.91|1204.51|1210.58|1205.18|1210.61|1205.21|1209.57|1204.17|32
1656093020000|2022-06-24 17:50:20|1210.57|1205.17|1210.29|1204.89|1210.58|1205.18|1210.21|1204.81|33
1656093030000|2022-06-24 17:50:30|1210.3|1204.9|1210.33|1204.93|1210.33|1204.93|1210.2|1204.8|25
1656093040000|2022-06-24 17:50:40|1210.35|1204.95|1210.67|1205.27|1210.94|1205.54|1210.35|1204.95|36
1656093050000|2022-06-24 17:50:50|1210.65|1205.25|1210.23|1204.83|1211.03|1205.63|1210.23|1204.83|34
1656093060000|2022-06-24 17:51:00|1210.21|1204.81|1209.99|1204.59|1210.87|1205.47|1209.89|1204.49|33
1656093070000|2022-06-24 17:51:10|1209.97|1204.57|1209.99|1204.59|1210.2|1204.8|1209.86|1204.46|33
1656093080000|2022-06-24 17:51:20|1209.96|1204.56|1210.05|1204.65|1210.29|1204.89|1209.93|1204.53|37
1656093090000|2022-06-24 17:51:30|1210.04|1204.64|1210.3|1204.9|1210.36|1204.96|1209.91|1204.51|31
1656093100000|2022-06-24 17:51:40|1210.24|1204.84|1210.22|1204.82|1210.33|1204.93|1210.22|1204.82|24
1656093110000|2022-06-24 17:51:50|1210.24|1204.84|1210.91|1205.51|1210.91|1205.51|1210.06|1204.66|17
1656093120000|2022-06-24 17:52:00|1211.13|1205.73|1211.21|1205.81|1211.66|1206.26|1211.13|1205.73|32
1656093130000|2022-06-24 17:52:10|1211.33|1205.93|1210.92|1205.52|1211.4|1206|1210.81|1205.41|34
1656093140000|2022-06-24 17:52:20|1210.91|1205.51|1210.58|1205.18|1210.91|1205.51|1210.33|1204.93|35
1656093150000|2022-06-24 17:52:30|1210.59|1205.19|1210.72|1205.32|1210.79|1205.39|1210.44|1205.04|34
1656093160000|2022-06-24 17:52:40|1210.63|1205.23|1210.55|1205.15|1210.63|1205.23|1210.44|1205.04|32
1656093170000|2022-06-24 17:52:50|1210.53|1205.13|1210.83|1205.43|1211|1205.6|1210.48|1205.08|36
1656093180000|2022-06-24 17:53:00|1210.88|1205.48|1210.5|1205.1|1211.24|1205.84|1210.5|1205.1|35
1656093190000|2022-06-24 17:53:10|1210.55|1205.15|1208.07|1202.67|1210.92|1205.52|1207.18|1201.78|38
1656093200000|2022-06-24 17:53:20|1208.03|1202.63|1207.52|1202.12|1208.16|1202.76|1206.9|1201.5|39
1656093210000|2022-06-24 17:53:30|1207.35|1201.95|1207.44|1202.04|1207.95|1202.55|1207.21|1201.81|37
1656093220000|2022-06-24 17:53:40|1207.43|1202.03|1207.04|1201.64|1207.88|1202.48|1207.03|1201.63|40
1656093230000|2022-06-24 17:53:50|1207.11|1201.71|1206.16|1200.76|1207.25|1201.85|1205.77|1200.37|39
1656093240000|2022-06-24 17:54:00|1206.1|1200.7|1205.7|1200.3|1206.41|1201.01|1205.69|1200.29|37
1656093250000|2022-06-24 17:54:10|1205.67|1200.27|1205.63|1200.23|1206.03|1200.63|1204.72|1199.32|37
1656093260000|2022-06-24 17:54:20|1205.62|1200.22|1205.47|1200.07|1205.87|1200.47|1204.95|1199.55|36
1656093270000|2022-06-24 17:54:30|1205.61|1200.21|1205.89|1200.49|1205.98|1200.58|1205.54|1200.14|35
1656093280000|2022-06-24 17:54:40|1205.9|1200.5|1206.29|1200.89|1206.31|1200.91|1205.81|1200.41|31
1656093290000|2022-06-24 17:54:50|1206.26|1200.86|1207.49|1202.09|1207.78|1202.38|1206.26|1200.86|32
1656093300000|2022-06-24 17:55:00|1207.46|1202.06|1207.02|1201.62|1207.75|1202.35|1207.02|1201.62|34
1656093310000|2022-06-24 17:55:10|1207.15|1201.75|1206.71|1201.31|1207.15|1201.75|1206.65|1201.25|34
1656093320000|2022-06-24 17:55:20|1206.67|1201.27|1206.61|1201.21|1206.82|1201.42|1206.53|1201.13|32
1656093330000|2022-06-24 17:55:30|1206.65|1201.25|1206.74|1201.34|1206.9|1201.5|1206.43|1201.03|36
1656093340000|2022-06-24 17:55:40|1206.73|1201.33|1207.46|1202.06|1207.6|1202.2|1206.73|1201.33|36
1656093350000|2022-06-24 17:55:50|1207.44|1202.04|1207.67|1202.27|1207.67|1202.27|1207.2|1201.8|35
1656093360000|2022-06-24 17:56:00|1207.66|1202.26|1208.94|1203.54|1208.96|1203.56|1207.66|1202.26|33
1656093370000|2022-06-24 17:56:10|1208.87|1203.47|1208.61|1203.21|1208.95|1203.55|1208.47|1203.07|35
1656093380000|2022-06-24 17:56:20|1208.59|1203.19|1208.63|1203.23|1208.77|1203.37|1208.37|1202.97|31
1656093390000|2022-06-24 17:56:30|1208.46|1203.06|1208.71|1203.31|1208.76|1203.36|1208.15|1202.75|28
1656093400000|2022-06-24 17:56:40|1208.74|1203.34|1208.28|1202.88|1208.86|1203.46|1208.28|1202.88|33
1656093410000|2022-06-24 17:56:50|1208.29|1202.89|1208.44|1203.04|1208.57|1203.17|1208.21|1202.81|36
1656093420000|2022-06-24 17:57:00|1208.46|1203.06|1208.7|1203.3|1208.79|1203.39|1208.43|1203.03|26
1656093430000|2022-06-24 17:57:10|1208.72|1203.32|1209.01|1203.61|1209.3|1203.9|1208.64|1203.24|35
1656093440000|2022-06-24 17:57:20|1208.99|1203.59|1209.24|1203.84|1209.29|1203.89|1208.99|1203.59|19
1656093450000|2022-06-24 17:57:30|1209.23|1203.83|1208.49|1203.09|1209.23|1203.83|1208.43|1203.03|30
1656093460000|2022-06-24 17:57:40|1208.59|1203.19|1208.09|1202.69|1208.59|1203.19|1208.09|1202.69|31
1656093470000|2022-06-24 17:57:50|1208.14|1202.74|1208.03|1202.63|1208.27|1202.87|1207.93|1202.53|20
1656093480000|2022-06-24 17:58:00|1208.07|1202.67|1208.86|1203.46|1208.86|1203.46|1208.05|1202.65|31
1656093490000|2022-06-24 17:58:10|1208.89|1203.49|1208.6|1203.2|1208.91|1203.51|1208.42|1203.02|30
1656093500000|2022-06-24 17:58:20|1208.45|1203.05|1208.44|1203.04|1208.51|1203.11|1208.24|1202.84|29
1656093510000|2022-06-24 17:58:30|1208.46|1203.06|1208.59|1203.19|1208.79|1203.39|1208.45|1203.05|26
1656093520000|2022-06-24 17:58:40|1208.56|1203.16|1208.5|1203.1|1208.65|1203.25|1208.37|1202.97|21
1656093530000|2022-06-24 17:58:50|1208.45|1203.05|1207.74|1202.34|1208.63|1203.23|1207.59|1202.19|30
1656093540000|2022-06-24 17:59:00|1207.75|1202.35|1207.98|1202.58|1208.2|1202.8|1207.75|1202.35|22
1656093550000|2022-06-24 17:59:10|1207.94|1202.54|1208.1|1202.7|1208.55|1203.15|1207.88|1202.48|29
1656093560000|2022-06-24 17:59:20|1208.01|1202.61|1207.67|1202.27|1208.01|1202.61|1207.49|1202.09|37
1656093570000|2022-06-24 17:59:30|1207.65|1202.25|1207.69|1202.29|1207.76|1202.36|1207.42|1202.02|31
1656093580000|2022-06-24 17:59:40|1207.81|1202.41|1207.04|1201.64|1207.96|1202.56|1207.03|1201.63|34
1656093590000|2022-06-24 17:59:50|1207.02|1201.62|1206.19|1200.79|1207.21|1201.81|1206.19|1200.79|32
1656093600000|2022-06-24 18:00:00|1206.13|1200.73|1206.4|1201|1206.59|1201.19|1206.09|1200.69|35
1656093610000|2022-06-24 18:00:10|1206.2|1200.8|1206.16|1200.76|1206.44|1201.04|1205.94|1200.54|34
1656093620000|2022-06-24 18:00:20|1206.11|1200.71|1206.71|1201.31|1206.75|1201.35|1206.11|1200.71|31
1656093630000|2022-06-24 18:00:30|1206.68|1201.28|1206.85|1201.45|1207.13|1201.73|1206.68|1201.28|32
1656093640000|2022-06-24 18:00:40|1206.98|1201.58|1206.97|1201.57|1207.33|1201.93|1206.9|1201.5|31
1656093650000|2022-06-24 18:00:50|1206.98|1201.58|1206.82|1201.42|1207.19|1201.79|1206.73|1201.33|31
1656093660000|2022-06-24 18:01:00|1206.83|1201.43|1206.96|1201.56|1207.12|1201.72|1206.79|1201.39|27
1656093670000|2022-06-24 18:01:10|1207.08|1201.68|1206.11|1200.71|1207.08|1201.68|1206.11|1200.71|34
1656093680000|2022-06-24 18:01:20|1206.16|1200.76|1205.65|1200.25|1206.17|1200.77|1205.57|1200.17|29
1656093690000|2022-06-24 18:01:30|1205.73|1200.33|1206.71|1201.31|1206.71|1201.31|1205.65|1200.25|32
1656093700000|2022-06-24 18:01:40|1206.67|1201.27|1206.91|1201.51|1206.95|1201.55|1206.63|1201.23|26
1656093710000|2022-06-24 18:01:50|1206.95|1201.55|1207.22|1201.82|1207.6|1202.2|1206.91|1201.51|32
1656093720000|2022-06-24 18:02:00|1207.27|1201.87|1207.4|1202|1207.64|1202.24|1206.92|1201.52|34
1656093730000|2022-06-24 18:02:10|1207.47|1202.07|1208|1202.6|1208|1202.6|1207.43|1202.03|25
1656093740000|2022-06-24 18:02:20|1208.15|1202.75|1207.78|1202.38|1208.28|1202.88|1207.59|1202.19|23
1656093750000|2022-06-24 18:02:30|1207.71|1202.31|1207.72|1202.32|1207.76|1202.36|1207.5|1202.1|29
1656093760000|2022-06-24 18:02:40|1207.6|1202.2|1207.71|1202.31|1207.8|1202.4|1207.55|1202.15|19
1656093770000|2022-06-24 18:02:50|1207.61|1202.21|1207.51|1202.11|1207.73|1202.33|1207.51|1202.11|29
1656093780000|2022-06-24 18:03:00|1207.49|1202.09|1207.48|1202.08|1207.53|1202.13|1206.97|1201.57|32
1656093790000|2022-06-24 18:03:10|1207.45|1202.05|1207.33|1201.93|1207.46|1202.06|1207.28|1201.88|32
1656093800000|2022-06-24 18:03:20|1207.34|1201.94|1207.94|1202.54|1208.1|1202.7|1207.33|1201.93|34
1656093810000|2022-06-24 18:03:30|1207.93|1202.53|1207.79|1202.39|1208.26|1202.86|1207.76|1202.36|32
1656093820000|2022-06-24 18:03:40|1207.85|1202.45|1207.57|1202.17|1208.02|1202.62|1207.53|1202.13|32
1656093830000|2022-06-24 18:03:50|1207.61|1202.21|1207.29|1201.89|1207.76|1202.36|1207.29|1201.89|28
1656093840000|2022-06-24 18:04:00|1207.34|1201.94|1207.28|1201.88|1207.47|1202.07|1207.11|1201.71|36
1656093850000|2022-06-24 18:04:10|1207.4|1202|1207.33|1201.93|1207.68|1202.28|1207.33|1201.93|35
1656093860000|2022-06-24 18:04:20|1207.32|1201.92|1207.51|1202.11|1207.55|1202.15|1207.32|1201.92|30
1656093870000|2022-06-24 18:04:30|1207.53|1202.13|1207.53|1202.13|1207.68|1202.28|1207.35|1201.95|35
1656093880000|2022-06-24 18:04:40|1207.86|1202.46|1207.3|1201.9|1207.88|1202.48|1207.3|1201.9|34
1656093890000|2022-06-24 18:04:50|1207.35|1201.95|1207.17|1201.77|1207.49|1202.09|1207.17|1201.77|30
1656093900000|2022-06-24 18:05:00|1207.13|1201.73|1207.15|1201.75|1207.31|1201.91|1206.99|1201.59|30
1656093910000|2022-06-24 18:05:10|1207.16|1201.76|1206.92|1201.52|1207.59|1202.19|1206.92|1201.52|30
1656093920000|2022-06-24 18:05:20|1206.95|1201.55|1206.67|1201.27|1206.96|1201.56|1206.24|1200.84|32
1656093930000|2022-06-24 18:05:30|1206.66|1201.26|1206.91|1201.51|1206.92|1201.52|1206.48|1201.08|36
1656093940000|2022-06-24 18:05:40|1206.9|1201.5|1206.91|1201.51|1207.06|1201.66|1206.84|1201.44|33
1656093950000|2022-06-24 18:05:50|1206.96|1201.56|1206.87|1201.47|1206.99|1201.59|1206.69|1201.29|36
1656093960000|2022-06-24 18:06:00|1206.84|1201.44|1207.15|1201.75|1207.19|1201.79|1206.72|1201.32|36
1656093970000|2022-06-24 18:06:10|1207.14|1201.74|1207.27|1201.87|1207.39|1201.99|1206.93|1201.53|30
1656093980000|2022-06-24 18:06:20|1207.25|1201.85|1207.32|1201.92|1207.56|1202.16|1207.21|1201.81|35
1656093990000|2022-06-24 18:06:30|1207.31|1201.91|1206.92|1201.52|1207.34|1201.94|1206.76|1201.36|31
1656094000000|2022-06-24 18:06:40|1206.9|1201.5|1206.75|1201.35|1207.19|1201.79|1206.74|1201.34|36
1656094010000|2022-06-24 18:06:50|1206.74|1201.34|1205.83|1200.43|1206.78|1201.38|1205.83|1200.43|34
1656094020000|2022-06-24 18:07:00|1205.73|1200.33|1205.6|1200.2|1205.73|1200.33|1205.06|1199.66|37
1656094030000|2022-06-24 18:07:10|1205.57|1200.17|1204.62|1199.22|1205.57|1200.17|1204.57|1199.17|37
1656094040000|2022-06-24 18:07:20|1204.51|1199.11|1203.44|1198.04|1204.52|1199.12|1203.16|1197.76|32
1656094050000|2022-06-24 18:07:30|1203.45|1198.05|1204.48|1199.08|1204.48|1199.08|1203.31|1197.91|33
1656094060000|2022-06-24 18:07:40|1204.43|1199.03|1204.49|1199.09|1204.6|1199.2|1204.37|1198.97|32
1656094070000|2022-06-24 18:07:50|1204.47|1199.07|1204.73|1199.33|1204.73|1199.33|1204.11|1198.71|36
1656094080000|2022-06-24 18:08:00|1204.74|1199.34|1204.96|1199.56|1204.96|1199.56|1204.48|1199.08|33
1656094090000|2022-06-24 18:08:10|1204.97|1199.57|1206.06|1200.66|1206.21|1200.81|1204.97|1199.57|38
1656094100000|2022-06-24 18:08:20|1206.08|1200.68|1205.64|1200.24|1206.13|1200.73|1205.51|1200.11|34
1656094110000|2022-06-24 18:08:30|1205.6|1200.2|1205.74|1200.34|1205.87|1200.47|1205.6|1200.2|28
1656094120000|2022-06-24 18:08:40|1205.72|1200.32|1205.62|1200.22|1205.91|1200.51|1205.5|1200.1|33
1656094130000|2022-06-24 18:08:50|1205.59|1200.19|1205.66|1200.26|1205.67|1200.27|1205.37|1199.97|27
1656094140000|2022-06-24 18:09:00|1205.77|1200.37|1205.71|1200.31|1205.8|1200.4|1205.65|1200.25|25
1656094150000|2022-06-24 18:09:10|1205.7|1200.3|1206.26|1200.86|1206.76|1201.36|1205.7|1200.3|35
1656094160000|2022-06-24 18:09:20|1206.31|1200.91|1205.62|1200.22|1206.31|1200.91|1205.57|1200.17|35
1656094170000|2022-06-24 18:09:30|1205.63|1200.23|1205.67|1200.27|1205.73|1200.33|1205.2|1199.8|29
1656094180000|2022-06-24 18:09:40|1205.65|1200.25|1205.59|1200.19|1205.9|1200.5|1205.38|1199.98|34
1656094190000|2022-06-24 18:09:50|1205.64|1200.24|1205.85|1200.45|1205.87|1200.47|1205.62|1200.22|28
1656094200000|2022-06-24 18:10:00|1205.88|1200.48|1205.77|1200.37|1206.31|1200.91|1205.77|1200.37|32
1656094210000|2022-06-24 18:10:10|1205.75|1200.35|1205.54|1200.14|1205.95|1200.55|1205.36|1199.96|30
1656094220000|2022-06-24 18:10:20|1205.6|1200.2|1205.85|1200.45|1205.96|1200.56|1205.6|1200.2|31
1656094230000|2022-06-24 18:10:30|1205.89|1200.49|1206.23|1200.83|1206.5|1201.1|1205.74|1200.34|34
1656094240000|2022-06-24 18:10:40|1206.32|1200.92|1206.43|1201.03|1206.54|1201.14|1206.26|1200.86|28
1656094250000|2022-06-24 18:10:50|1206.4|1201|1206.39|1200.99|1206.46|1201.06|1206.28|1200.88|26
1656094260000|2022-06-24 18:11:00|1206.48|1201.08|1206.36|1200.96|1206.53|1201.13|1206.34|1200.94|27
1656094270000|2022-06-24 18:11:10|1206.35|1200.95|1205.8|1200.4|1206.4|1201|1205.8|1200.4|28
1656094280000|2022-06-24 18:11:20|1205.81|1200.41|1206.23|1200.83|1206.23|1200.83|1205.71|1200.31|32
1656094290000|2022-06-24 18:11:30|1206.24|1200.84|1206.32|1200.92|1206.44|1201.04|1206.1|1200.7|31
1656094300000|2022-06-24 18:11:40|1206.33|1200.93|1206.86|1201.46|1206.95|1201.55|1206.3|1200.9|33
1656094310000|2022-06-24 18:11:50|1206.96|1201.56|1207.21|1201.81|1207.21|1201.81|1206.86|1201.46|32
1656094320000|2022-06-24 18:12:00|1207.22|1201.82|1208.11|1202.71|1208.11|1202.71|1207.22|1201.82|34
1656094330000|2022-06-24 18:12:10|1208.14|1202.74|1207.86|1202.46|1208.14|1202.74|1207.75|1202.35|34
1656094340000|2022-06-24 18:12:20|1207.93|1202.53|1208.45|1203.05|1208.6|1203.2|1207.74|1202.34|30
1656094350000|2022-06-24 18:12:30|1208.49|1203.09|1209.56|1204.16|1210.07|1204.67|1208.49|1203.09|34
1656094360000|2022-06-24 18:12:40|1209.48|1204.08|1210.41|1205.01|1210.47|1205.07|1209.36|1203.96|37
1656094370000|2022-06-24 18:12:50|1210.36|1204.96|1210.48|1205.08|1210.6|1205.2|1209.86|1204.46|34
1656094380000|2022-06-24 18:13:00|1210.43|1205.03|1209.73|1204.33|1210.43|1205.03|1209.73|1204.33|31
1656094390000|2022-06-24 18:13:10|1209.72|1204.32|1209.39|1203.99|1209.73|1204.33|1209.37|1203.97|29
1656094400000|2022-06-24 18:13:20|1209.36|1203.96|1208.77|1203.37|1209.38|1203.98|1208.77|1203.37|31
1656094410000|2022-06-24 18:13:30|1208.76|1203.36|1208.13|1202.73|1209.11|1203.71|1208.13|1202.73|33
1656094420000|2022-06-24 18:13:40|1208.15|1202.75|1208.56|1203.16|1208.56|1203.16|1208.09|1202.69|29
1656094430000|2022-06-24 18:13:50|1208.57|1203.17|1208.28|1202.88|1208.69|1203.29|1208.28|1202.88|30
1656094440000|2022-06-24 18:14:00|1208.3|1202.9|1208.34|1202.94|1208.55|1203.15|1208.3|1202.9|32
1656094450000|2022-06-24 18:14:10|1208.31|1202.91|1208.86|1203.46|1208.95|1203.55|1208.31|1202.91|34
1656094460000|2022-06-24 18:14:20|1208.79|1203.39|1208.56|1203.16|1208.83|1203.43|1208.4|1203|27
1656094470000|2022-06-24 18:14:30|1208.52|1203.12|1208.36|1202.96|1208.59|1203.19|1208.36|1202.96|32
1656094480000|2022-06-24 18:14:40|1208.38|1202.98|1208.4|1203|1208.49|1203.09|1208.21|1202.81|30
1656094490000|2022-06-24 18:14:50|1208.45|1203.05|1208.23|1202.83|1208.46|1203.06|1208.23|1202.83|26
1656094500000|2022-06-24 18:15:00|1208.2|1202.8|1208.93|1203.53|1208.93|1203.53|1208.19|1202.79|35
1656094510000|2022-06-24 18:15:10|1208.94|1203.54|1210.09|1204.69|1210.23|1204.83|1208.86|1203.46|33
1656094520000|2022-06-24 18:15:20|1210.24|1204.84|1210.31|1204.91|1210.43|1205.03|1209.67|1204.27|33
1656094530000|2022-06-24 18:15:30|1210.37|1204.97|1209.21|1203.81|1210.68|1205.28|1208.41|1203.01|37
1656094540000|2022-06-24 18:15:40|1209.23|1203.83|1209.43|1204.03|1209.64|1204.24|1209.16|1203.76|35
1656094550000|2022-06-24 18:15:50|1209.44|1204.04|1208.82|1203.42|1209.54|1204.14|1208.76|1203.36|29
1656094560000|2022-06-24 18:16:00|1208.76|1203.36|1209.71|1204.31|1209.89|1204.49|1208.76|1203.36|33
1656094570000|2022-06-24 18:16:10|1209.7|1204.3|1209.66|1204.26|1209.71|1204.31|1209.48|1204.08|29
1656094580000|2022-06-24 18:16:20|1209.75|1204.35|1211|1205.6|1211.22|1205.82|1209.75|1204.35|36
1656094590000|2022-06-24 18:16:30|1210.92|1205.52|1210.97|1205.57|1211.12|1205.72|1210.68|1205.28|36
1656094600000|2022-06-24 18:16:40|1211|1205.6|1210.81|1205.41|1211|1205.6|1210.7|1205.3|32
1656094610000|2022-06-24 18:16:50|1210.86|1205.46|1210.77|1205.37|1210.87|1205.47|1210.67|1205.27|35
1656094620000|2022-06-24 18:17:00|1210.69|1205.29|1210.32|1204.92|1210.8|1205.4|1210.3|1204.9|31
1656094630000|2022-06-24 18:17:10|1210.31|1204.91|1210.53|1205.13|1210.76|1205.36|1210.27|1204.87|35
1656094640000|2022-06-24 18:17:20|1210.49|1205.09|1210.13|1204.73|1210.54|1205.14|1210.1|1204.7|33
1656094650000|2022-06-24 18:17:30|1210.18|1204.78|1210.06|1204.66|1210.48|1205.08|1210.06|1204.66|34
1656094660000|2022-06-24 18:17:40|1210.07|1204.67|1210.35|1204.95|1210.35|1204.95|1210.07|1204.67|34
1656094670000|2022-06-24 18:17:50|1210.28|1204.88|1210.18|1204.78|1210.36|1204.96|1210.16|1204.76|36
1656094680000|2022-06-24 18:18:00|1210.21|1204.81|1210.53|1205.13|1210.92|1205.52|1210.19|1204.79|33
1656094690000|2022-06-24 18:18:10|1210.54|1205.14|1210.63|1205.23|1210.77|1205.37|1210.54|1205.14|30
1656094700000|2022-06-24 18:18:20|1210.64|1205.24|1210.48|1205.08|1210.65|1205.25|1210.45|1205.05|28
1656094710000|2022-06-24 18:18:30|1210.49|1205.09|1210.39|1204.99|1210.52|1205.12|1210.26|1204.86|27
1656094720000|2022-06-24 18:18:40|1210.31|1204.91|1210.25|1204.85|1210.35|1204.95|1210.09|1204.69|30
1656094730000|2022-06-24 18:18:50|1210.26|1204.86|1210.44|1205.04|1210.46|1205.06|1210.18|1204.78|27
1656094740000|2022-06-24 18:19:00|1210.38|1204.98|1210.34|1204.94|1210.43|1205.03|1210.32|1204.92|28
1656094750000|2022-06-24 18:19:10|1210.22|1204.82|1210.06|1204.66|1210.22|1204.82|1210.06|1204.66|30
1656094760000|2022-06-24 18:19:20|1210.07|1204.67|1210.38|1204.98|1210.53|1205.13|1210.07|1204.67|22
1656094770000|2022-06-24 18:19:30|1210.36|1204.96|1210.4|1205|1210.4|1205|1210.29|1204.89|26
1656094780000|2022-06-24 18:19:40|1210.42|1205.02|1210.56|1205.16|1210.67|1205.27|1210.35|1204.95|29
1656094790000|2022-06-24 18:19:50|1210.58|1205.18|1210.56|1205.16|1210.87|1205.47|1210.56|1205.16|35
1656094800000|2022-06-24 18:20:00|1210.59|1205.19|1210.31|1204.91|1210.64|1205.24|1210.16|1204.76|34
1656094810000|2022-06-24 18:20:10|1210.29|1204.89|1209.46|1204.06|1210.29|1204.89|1209.45|1204.05|25
1656094820000|2022-06-24 18:20:20|1209.44|1204.04|1209.15|1203.75|1209.5|1204.1|1209.11|1203.71|30
1656094830000|2022-06-24 18:20:30|1209.1|1203.7|1207.74|1202.34|1209.17|1203.77|1207.74|1202.34|31
1656094840000|2022-06-24 18:20:40|1207.82|1202.42|1208|1202.6|1208.2|1202.8|1207.73|1202.33|34
1656094850000|2022-06-24 18:20:50|1208.01|1202.61|1207.62|1202.22|1208.08|1202.68|1207.62|1202.22|29
1656094860000|2022-06-24 18:21:00|1207.47|1202.07|1207.33|1201.93|1207.73|1202.33|1207.33|1201.93|32
1656094870000|2022-06-24 18:21:10|1207.37|1201.97|1206.92|1201.52|1207.46|1202.06|1206.92|1201.52|33
1656094880000|2022-06-24 18:21:20|1206.86|1201.46|1207|1201.6|1207.17|1201.77|1206.86|1201.46|35
1656094890000|2022-06-24 18:21:30|1207.01|1201.61|1207.2|1201.8|1207.25|1201.85|1206.96|1201.56|23
1656094900000|2022-06-24 18:21:40|1207.22|1201.82|1207.14|1201.74|1207.45|1202.05|1207.06|1201.66|34
1656094910000|2022-06-24 18:21:50|1207.19|1201.79|1206.87|1201.47|1207.19|1201.79|1206.85|1201.45|31
1656094920000|2022-06-24 18:22:00|1206.97|1201.57|1207.49|1202.09|1207.49|1202.09|1206.91|1201.51|31
1656094930000|2022-06-24 18:22:10|1207.47|1202.07|1208.56|1203.16|1208.85|1203.45|1207.47|1202.07|33
1656094940000|2022-06-24 18:22:20|1208.47|1203.07|1208.08|1202.68|1208.47|1203.07|1207.91|1202.51|32
1656094950000|2022-06-24 18:22:30|1208.1|1202.7|1208.39|1202.99|1208.39|1202.99|1208.01|1202.61|31
1656094960000|2022-06-24 18:22:40|1208.43|1203.03|1208.33|1202.93|1208.96|1203.56|1208.33|1202.93|36
1656094970000|2022-06-24 18:22:50|1208.4|1203|1208.05|1202.65|1208.4|1203|1207.9|1202.5|32
1656094980000|2022-06-24 18:23:00|1208.07|1202.67|1208.84|1203.44|1208.84|1203.44|1207.92|1202.52|34
1656094990000|2022-06-24 18:23:10|1208.88|1203.48|1209.34|1203.94|1209.37|1203.97|1208.84|1203.44|32
1656095000000|2022-06-24 18:23:20|1209.47|1204.07|1208.85|1203.45|1210.04|1204.64|1208.85|1203.45|34
1656095010000|2022-06-24 18:23:30|1208.92|1203.52|1208.88|1203.48|1209.05|1203.65|1208.73|1203.33|30
1656095020000|2022-06-24 18:23:40|1208.9|1203.5|1208.81|1203.41|1209.19|1203.79|1208.81|1203.41|32
1656095030000|2022-06-24 18:23:50|1208.61|1203.21|1209|1203.6|1209.14|1203.74|1208.61|1203.21|28
1656095040000|2022-06-24 18:24:00|1209.01|1203.61|1208.88|1203.48|1209.11|1203.71|1208.68|1203.28|35
1656095050000|2022-06-24 18:24:10|1208.84|1203.44|1209.27|1203.87|1209.34|1203.94|1208.84|1203.44|34
1656095060000|2022-06-24 18:24:20|1209.29|1203.89|1208.84|1203.44|1209.29|1203.89|1208.71|1203.31|33
1656095070000|2022-06-24 18:24:30|1208.83|1203.43|1209.1|1203.7|1209.1|1203.7|1208.72|1203.32|24
1656095080000|2022-06-24 18:24:40|1209.06|1203.66|1208.87|1203.47|1209.18|1203.78|1208.87|1203.47|35
1656095090000|2022-06-24 18:24:50|1208.84|1203.44|1209.32|1203.92|1209.32|1203.92|1208.84|1203.44|30
1656095100000|2022-06-24 18:25:00|1209.31|1203.91|1209.14|1203.74|1209.51|1204.11|1209.14|1203.74|32
1656095110000|2022-06-24 18:25:10|1209.19|1203.79|1209.34|1203.94|1209.44|1204.04|1209.08|1203.68|29
1656095120000|2022-06-24 18:25:20|1209.35|1203.95|1209.21|1203.81|1209.42|1204.02|1209.21|1203.81|27
1656095130000|2022-06-24 18:25:30|1209.22|1203.82|1209.08|1203.68|1209.25|1203.85|1209.07|1203.67|30
1656095140000|2022-06-24 18:25:40|1209.11|1203.71|1209.3|1203.9|1209.32|1203.92|1209.07|1203.67|29
1656095150000|2022-06-24 18:25:50|1209.29|1203.89|1209.27|1203.87|1209.53|1204.13|1209.06|1203.66|33
1656095160000|2022-06-24 18:26:00|1209.29|1203.89|1209.13|1203.73|1209.29|1203.89|1209.08|1203.68|15
1656095170000|2022-06-24 18:26:10|1209.14|1203.74|1208.24|1202.84|1209.14|1203.74|1208.09|1202.69|27
1656095180000|2022-06-24 18:26:20|1208.28|1202.88|1208.65|1203.25|1208.65|1203.25|1208.18|1202.78|28
1656095190000|2022-06-24 18:26:30|1208.66|1203.26|1209.55|1204.15|1209.57|1204.17|1208.62|1203.22|36
1656095200000|2022-06-24 18:26:40|1209.52|1204.12|1209.12|1203.72|1209.52|1204.12|1209.12|1203.72|30
1656095210000|2022-06-24 18:26:50|1209.1|1203.7|1209.62|1204.22|1209.63|1204.23|1209|1203.6|30
1656095220000|2022-06-24 18:27:00|1209.61|1204.21|1209.61|1204.21|1209.61|1204.21|1209.29|1203.89|28
1656095230000|2022-06-24 18:27:10|1209.51|1204.11|1209.45|1204.05|1209.67|1204.27|1209.41|1204.01|31
1656095240000|2022-06-24 18:27:20|1209.47|1204.07|1209.16|1203.76|1209.55|1204.15|1209.11|1203.71|32
1656095250000|2022-06-24 18:27:30|1209.18|1203.78|1209.2|1203.8|1209.41|1204.01|1209.09|1203.69|29
1656095260000|2022-06-24 18:27:40|1209.27|1203.87|1209.44|1204.04|1209.44|1204.04|1209.19|1203.79|29
1656095270000|2022-06-24 18:27:50|1209.47|1204.07|1209.33|1203.93|1209.47|1204.07|1209.25|1203.85|30
1656095280000|2022-06-24 18:28:00|1209.31|1203.91|1209.3|1203.9|1209.49|1204.09|1209.18|1203.78|25
1656095290000|2022-06-24 18:28:10|1209.23|1203.83|1209.22|1203.82|1209.48|1204.08|1209.22|1203.82|26
1656095300000|2022-06-24 18:28:20|1209.35|1203.95|1209.97|1204.57|1209.97|1204.57|1209.16|1203.76|27
1656095310000|2022-06-24 18:28:30|1209.82|1204.42|1210.12|1204.72|1210.2|1204.8|1209.74|1204.34|27
1656095320000|2022-06-24 18:28:40|1210.18|1204.78|1210.33|1204.93|1210.58|1205.18|1210.18|1204.78|28
1656095330000|2022-06-24 18:28:50|1210.51|1205.11|1211.1|1205.7|1211.16|1205.76|1210.41|1205.01|30
1656095340000|2022-06-24 18:29:00|1211.09|1205.69|1211.57|1206.17|1211.67|1206.27|1210.99|1205.59|36
1656095350000|2022-06-24 18:29:10|1211.55|1206.15|1210.15|1204.75|1211.57|1206.17|1210.15|1204.75|36
1656095360000|2022-06-24 18:29:20|1210.29|1204.89|1209.36|1203.96|1210.29|1204.89|1209.36|1203.96|31
1656095370000|2022-06-24 18:29:30|1209.49|1204.09|1209.5|1204.1|1209.57|1204.17|1209.34|1203.94|28
1656095380000|2022-06-24 18:29:40|1209.53|1204.13|1209.28|1203.88|1209.53|1204.13|1209.16|1203.76|31
1656095390000|2022-06-24 18:29:50|1209.3|1203.9|1209.24|1203.84|1209.31|1203.91|1209.19|1203.79|24
1656095400000|2022-06-24 18:30:00|1209.25|1203.85|1208.64|1203.24|1209.36|1203.96|1208.56|1203.16|32
1656095410000|2022-06-24 18:30:10|1208.63|1203.23|1208.88|1203.48|1208.93|1203.53|1208.22|1202.82|34
1656095420000|2022-06-24 18:30:20|1208.92|1203.52|1209.38|1203.98|1209.42|1204.02|1208.92|1203.52|34
1656095430000|2022-06-24 18:30:30|1209.39|1203.99|1209.75|1204.35|1209.77|1204.37|1209.15|1203.75|31
1656095440000|2022-06-24 18:30:40|1209.74|1204.34|1210.05|1204.65|1210.17|1204.77|1209.63|1204.23|33
1656095450000|2022-06-24 18:30:50|1210.11|1204.71|1210.68|1205.28|1210.76|1205.36|1209.81|1204.41|33
1656095460000|2022-06-24 18:31:00|1210.69|1205.29|1210.78|1205.38|1210.78|1205.38|1210.34|1204.94|30
1656095470000|2022-06-24 18:31:10|1210.64|1205.24|1211.42|1206.02|1211.66|1206.26|1210.64|1205.24|34
1656095480000|2022-06-24 18:31:20|1211.37|1205.97|1210.56|1205.16|1211.53|1206.13|1210.56|1205.16|35
1656095490000|2022-06-24 18:31:30|1210.58|1205.18|1210.24|1204.84|1210.58|1205.18|1209.88|1204.48|33
1656095500000|2022-06-24 18:31:40|1210.22|1204.82|1209.66|1204.26|1210.32|1204.92|1209.57|1204.17|30
1656095510000|2022-06-24 18:31:50|1209.65|1204.25|1209.45|1204.05|1209.65|1204.25|1209.3|1203.9|28
1656095520000|2022-06-24 18:32:00|1209.48|1204.08|1208.83|1203.43|1209.48|1204.08|1208.83|1203.43|29
1656095530000|2022-06-24 18:32:10|1208.77|1203.37|1208.89|1203.49|1208.89|1203.49|1208.64|1203.24|28
1656095540000|2022-06-24 18:32:20|1208.93|1203.53|1209.72|1204.32|1209.8|1204.4|1208.88|1203.48|33
1656095550000|2022-06-24 18:32:30|1209.76|1204.36|1210.61|1205.21|1210.7|1205.3|1209.76|1204.36|31
1656095560000|2022-06-24 18:32:40|1210.46|1205.06|1210.43|1205.03|1210.53|1205.13|1210.32|1204.92|30
1656095570000|2022-06-24 18:32:50|1210.41|1205.01|1210.44|1205.04|1210.5|1205.1|1210.36|1204.96|21
1656095580000|2022-06-24 18:33:00|1210.4|1205|1210.59|1205.19|1210.73|1205.33|1210.22|1204.82|28
1656095590000|2022-06-24 18:33:10|1210.67|1205.27|1210.62|1205.22|1210.72|1205.32|1210.57|1205.17|26
1656095600000|2022-06-24 18:33:20|1210.61|1205.21|1210.77|1205.37|1210.77|1205.37|1210.59|1205.19|25
1656095610000|2022-06-24 18:33:30|1210.75|1205.35|1211.03|1205.63|1211.37|1205.97|1210.75|1205.35|36
1656095620000|2022-06-24 18:33:40|1211.06|1205.66|1212.25|1206.85|1212.25|1206.85|1210.99|1205.59|36
1656095630000|2022-06-24 18:33:50|1212.46|1207.06|1212.34|1206.94|1213.42|1208.02|1212.34|1206.94|36
1656095640000|2022-06-24 18:34:00|1212.36|1206.96|1212.38|1206.98|1212.79|1207.39|1212.23|1206.83|38
1656095650000|2022-06-24 18:34:10|1212.34|1206.94|1212.66|1207.26|1212.74|1207.34|1212.1|1206.7|34
1656095660000|2022-06-24 18:34:20|1212.65|1207.25|1213.26|1207.86|1213.26|1207.86|1212.48|1207.08|32
1656095670000|2022-06-24 18:34:30|1213.2|1207.8|1213.16|1207.76|1213.31|1207.91|1212.93|1207.53|31
1656095680000|2022-06-24 18:34:40|1213.17|1207.77|1213.93|1208.53|1213.93|1208.53|1213.14|1207.74|36
1656095690000|2022-06-24 18:34:50|1213.88|1208.48|1215.77|1210.37|1215.79|1210.39|1213.53|1208.13|35
1656095700000|2022-06-24 18:35:00|1215.87|1210.47|1214.53|1209.13|1216.03|1210.63|1214.02|1208.62|38
1656095710000|2022-06-24 18:35:10|1214.47|1209.07|1214.85|1209.45|1214.99|1209.59|1214.46|1209.06|33
1656095720000|2022-06-24 18:35:20|1214.92|1209.52|1214.7|1209.3|1215.24|1209.84|1214.64|1209.24|32
1656095730000|2022-06-24 18:35:30|1214.72|1209.32|1215.09|1209.69|1215.18|1209.78|1214.72|1209.32|32
1656095740000|2022-06-24 18:35:40|1215.18|1209.78|1213.65|1208.25|1215.18|1209.78|1213.65|1208.25|36
1656095750000|2022-06-24 18:35:50|1213.64|1208.24|1213.57|1208.17|1213.7|1208.3|1213.26|1207.86|34
1656095760000|2022-06-24 18:36:00|1213.67|1208.27|1213.27|1207.87|1213.67|1208.27|1213.27|1207.87|34
1656095770000|2022-06-24 18:36:10|1213.26|1207.86|1213.95|1208.55|1214.2|1208.8|1213.25|1207.85|37
1656095780000|2022-06-24 18:36:20|1213.87|1208.47|1214.06|1208.66|1214.17|1208.77|1213.76|1208.36|29
1656095790000|2022-06-24 18:36:30|1214.04|1208.64|1214.37|1208.97|1214.56|1209.16|1214.02|1208.62|32
1656095800000|2022-06-24 18:36:40|1214.32|1208.92|1213.97|1208.57|1214.32|1208.92|1213.61|1208.21|32
1656095810000|2022-06-24 18:36:50|1213.95|1208.55|1214.16|1208.76|1214.16|1208.76|1213.84|1208.44|30
1656095820000|2022-06-24 18:37:00|1214.31|1208.91|1214.18|1208.78|1214.86|1209.46|1214.18|1208.78|36
1656095830000|2022-06-24 18:37:10|1214.17|1208.77|1213.5|1208.1|1214.17|1208.77|1213.47|1208.07|33
1656095840000|2022-06-24 18:37:20|1213.53|1208.13|1213.16|1207.76|1213.53|1208.13|1212.9|1207.5|32
1656095850000|2022-06-24 18:37:30|1213.15|1207.75|1213.18|1207.78|1213.39|1207.99|1213.15|1207.75|27
1656095860000|2022-06-24 18:37:40|1213.28|1207.88|1213.12|1207.72|1213.61|1208.21|1213.11|1207.71|34
1656095870000|2022-06-24 18:37:50|1213.11|1207.71|1212.51|1207.11|1213.2|1207.8|1212.51|1207.11|27
1656095880000|2022-06-24 18:38:00|1212.73|1207.33|1212.95|1207.55|1213.15|1207.75|1212.5|1207.1|36
1656095890000|2022-06-24 18:38:10|1212.88|1207.48|1212.85|1207.45|1213.13|1207.73|1212.8|1207.4|28
1656095900000|2022-06-24 18:38:20|1212.84|1207.44|1212.77|1207.37|1212.91|1207.51|1212.71|1207.31|30
1656095910000|2022-06-24 18:38:30|1212.85|1207.45|1213.61|1208.21|1213.61|1208.21|1212.84|1207.44|26
1656095920000|2022-06-24 18:38:40|1213.63|1208.23|1213.38|1207.98|1213.83|1208.43|1213.19|1207.79|34
1656095930000|2022-06-24 18:38:50|1213.28|1207.88|1212.98|1207.58|1213.28|1207.88|1212.58|1207.18|33
1656095940000|2022-06-24 18:39:00|1212.79|1207.39|1211.8|1206.4|1212.81|1207.41|1211.77|1206.37|34
1656095950000|2022-06-24 18:39:10|1212.12|1206.72|1211.84|1206.44|1212.12|1206.72|1211.49|1206.09|35
1656095960000|2022-06-24 18:39:20|1211.83|1206.43|1211.6|1206.2|1212.04|1206.64|1211.53|1206.13|32
1656095970000|2022-06-24 18:39:30|1211.61|1206.21|1211.88|1206.48|1212.11|1206.71|1211.6|1206.2|29
1656095980000|2022-06-24 18:39:40|1211.89|1206.49|1211.59|1206.19|1212.31|1206.91|1211.59|1206.19|36
1656095990000|2022-06-24 18:39:50|1211.61|1206.21|1211.77|1206.37|1212.1|1206.7|1211.49|1206.09|32
1656096000000|2022-06-24 18:40:00|1211.75|1206.35|1211.7|1206.3|1211.87|1206.47|1211.6|1206.2|29
1656096010000|2022-06-24 18:40:10|1211.75|1206.35|1211.37|1205.97|1211.94|1206.54|1211.14|1205.74|34
1656096020000|2022-06-24 18:40:20|1211.23|1205.83|1211.09|1205.69|1211.35|1205.95|1211.07|1205.67|33
1656096030000|2022-06-24 18:40:30|1211.12|1205.72|1211.12|1205.72|1211.19|1205.79|1211.01|1205.61|32
1656096040000|2022-06-24 18:40:40|1211.11|1205.71|1211.27|1205.87|1211.48|1206.08|1210.79|1205.39|36
1656096050000|2022-06-24 18:40:50|1211.25|1205.85|1211.8|1206.4|1211.8|1206.4|1210.99|1205.59|34
1656096060000|2022-06-24 18:41:00|1211.99|1206.59|1212.24|1206.84|1212.24|1206.84|1211.66|1206.26|34
1656096070000|2022-06-24 18:41:10|1212.41|1207.01|1212.39|1206.99|1212.57|1207.17|1212.3|1206.9|27
1656096080000|2022-06-24 18:41:20|1212.37|1206.97|1211.91|1206.51|1212.43|1207.03|1211.91|1206.51|32
1656096090000|2022-06-24 18:41:30|1211.92|1206.52|1211.71|1206.31|1211.94|1206.54|1211.5|1206.1|33
1656096100000|2022-06-24 18:41:40|1211.72|1206.32|1211.85|1206.45|1212.31|1206.91|1211.72|1206.32|35
1656096110000|2022-06-24 18:41:50|1211.89|1206.49|1211.76|1206.36|1212.21|1206.81|1211.76|1206.36|33
1656096120000|2022-06-24 18:42:00|1211.81|1206.41|1211.74|1206.34|1211.94|1206.54|1211.69|1206.29|26
1656096130000|2022-06-24 18:42:10|1211.61|1206.21|1211.57|1206.17|1211.82|1206.42|1211.27|1205.87|33
1656096140000|2022-06-24 18:42:20|1211.47|1206.07|1211.84|1206.44|1211.84|1206.44|1211.47|1206.07|26
1656096150000|2022-06-24 18:42:30|1211.96|1206.56|1212.89|1207.49|1212.91|1207.51|1211.96|1206.56|32
1656096160000|2022-06-24 18:42:40|1212.88|1207.48|1212.7|1207.3|1212.88|1207.48|1212.32|1206.92|34
1656096170000|2022-06-24 18:42:50|1212.74|1207.34|1212.64|1207.24|1213.01|1207.61|1212.58|1207.18|30
1656096180000|2022-06-24 18:43:00|1212.61|1207.21|1212.74|1207.34|1212.88|1207.48|1212.59|1207.19|26
1656096190000|2022-06-24 18:43:10|1212.72|1207.32|1213.16|1207.76|1213.27|1207.87|1212.72|1207.32|37
1656096200000|2022-06-24 18:43:20|1213.21|1207.81|1212.92|1207.52|1213.34|1207.94|1212.73|1207.33|32
1656096210000|2022-06-24 18:43:30|1212.99|1207.59|1212.65|1207.25|1212.99|1207.59|1212.24|1206.84|31
1656096220000|2022-06-24 18:43:40|1212.71|1207.31|1212.9|1207.5|1212.9|1207.5|1212.53|1207.13|32
1656096230000|2022-06-24 18:43:50|1212.84|1207.44|1212.75|1207.35|1212.88|1207.48|1212.47|1207.07|35
1656096240000|2022-06-24 18:44:00|1212.79|1207.39|1212.78|1207.38|1212.84|1207.44|1212.65|1207.25|29
1656096250000|2022-06-24 18:44:10|1212.77|1207.37|1215.99|1210.59|1216.42|1211.02|1212.72|1207.32|35
1656096260000|2022-06-24 18:44:20|1216.12|1210.72|1216.31|1210.91|1216.64|1211.24|1216|1210.6|39
1656096270000|2022-06-24 18:44:30|1216.34|1210.94|1218.13|1212.73|1218.14|1212.74|1216.18|1210.78|33
1656096280000|2022-06-24 18:44:40|1218.15|1212.75|1216.6|1211.2|1218.25|1212.85|1216.57|1211.17|36
1656096290000|2022-06-24 18:44:50|1216.66|1211.26|1216.68|1211.28|1216.83|1211.43|1216.2|1210.8|34
1656096300000|2022-06-24 18:45:00|1216.74|1211.34|1216.36|1210.96|1217.81|1212.41|1216.35|1210.95|37
1656096310000|2022-06-24 18:45:10|1216.41|1211.01|1215.82|1210.42|1216.41|1211.01|1215.75|1210.35|34
1656096320000|2022-06-24 18:45:20|1215.75|1210.35|1215.91|1210.51|1216.03|1210.63|1215.51|1210.11|36
1656096330000|2022-06-24 18:45:30|1215.96|1210.56|1216.57|1211.17|1216.67|1211.27|1215.96|1210.56|33
1656096340000|2022-06-24 18:45:40|1216.6|1211.2|1217.02|1211.62|1217.38|1211.98|1216.6|1211.2|35
1656096350000|2022-06-24 18:45:50|1217.03|1211.63|1217.8|1212.4|1217.95|1212.55|1216.95|1211.55|34
1656096360000|2022-06-24 18:46:00|1217.81|1212.41|1217.8|1212.4|1217.97|1212.57|1217.44|1212.04|31
1656096370000|2022-06-24 18:46:10|1217.81|1212.41|1217.87|1212.47|1218.11|1212.71|1217.65|1212.25|28
1656096380000|2022-06-24 18:46:20|1217.84|1212.44|1218.19|1212.79|1218.26|1212.86|1217.58|1212.18|32
1656096390000|2022-06-24 18:46:30|1218.18|1212.78|1219.57|1214.17|1219.62|1214.22|1218.18|1212.78|31
1656096400000|2022-06-24 18:46:40|1219.58|1214.18|1219.96|1214.56|1220.08|1214.68|1219.18|1213.78|35
1656096410000|2022-06-24 18:46:50|1219.98|1214.58|1219.6|1214.2|1220.24|1214.84|1219.6|1214.2|36
1656096420000|2022-06-24 18:47:00|1219.64|1214.24|1219.53|1214.13|1219.76|1214.36|1219.52|1214.12|29
1656096430000|2022-06-24 18:47:10|1219.47|1214.07|1219.22|1213.82|1219.56|1214.16|1218.93|1213.53|37
1656096440000|2022-06-24 18:47:20|1219.19|1213.79|1219.03|1213.63|1219.35|1213.95|1218.62|1213.22|36
1656096450000|2022-06-24 18:47:30|1219.01|1213.61|1219.3|1213.9|1219.6|1214.2|1218.99|1213.59|36
1656096460000|2022-06-24 18:47:40|1219.28|1213.88|1219.55|1214.15|1219.77|1214.37|1219.28|1213.88|29
1656096470000|2022-06-24 18:47:50|1219.63|1214.23|1219.7|1214.3|1219.73|1214.33|1219.27|1213.87|39
1656096480000|2022-06-24 18:48:00|1219.71|1214.31|1219.67|1214.27|1219.8|1214.4|1219.66|1214.26|26
1656096490000|2022-06-24 18:48:10|1219.69|1214.29|1218.96|1213.56|1219.69|1214.29|1218.65|1213.25|36
1656096500000|2022-06-24 18:48:20|1218.97|1213.57|1218.39|1212.99|1218.97|1213.57|1218.39|1212.99|33
1656096510000|2022-06-24 18:48:30|1218.38|1212.98|1218.72|1213.32|1218.72|1213.32|1218.37|1212.97|28
1656096520000|2022-06-24 18:48:40|1218.82|1213.42|1223.97|1218.57|1224.25|1218.85|1218.82|1213.42|40
1656096530000|2022-06-24 18:48:50|1223.88|1218.48|1223.4|1218|1223.88|1218.48|1221.41|1216.01|38
1656096540000|2022-06-24 18:49:00|1223.25|1217.85|1221.4|1216|1223.25|1217.85|1221.4|1216|38
1656096550000|2022-06-24 18:49:10|1221.08|1215.68|1222.17|1216.77|1222.2|1216.8|1221.03|1215.63|39
1656096560000|2022-06-24 18:49:20|1222.38|1216.98|1220.9|1215.5|1222.38|1216.98|1220.9|1215.5|38
1656096570000|2022-06-24 18:49:30|1220.87|1215.47|1221.22|1215.82|1221.39|1215.99|1220.87|1215.47|33
1656096580000|2022-06-24 18:49:40|1221.21|1215.81|1221.45|1216.05|1221.78|1216.38|1221.07|1215.67|35
1656096590000|2022-06-24 18:49:50|1221.44|1216.04|1221.45|1216.05|1221.76|1216.36|1221.27|1215.87|33
1656096600000|2022-06-24 18:50:00|1221.55|1216.15|1221.28|1215.88|1222.01|1216.61|1221|1215.6|36
1656096610000|2022-06-24 18:50:10|1221.31|1215.91|1221.1|1215.7|1221.52|1216.12|1220.89|1215.49|32
1656096620000|2022-06-24 18:50:20|1220.9|1215.5|1220.55|1215.15|1220.9|1215.5|1220.25|1214.85|35
1656096630000|2022-06-24 18:50:30|1220.5|1215.1|1219.74|1214.34|1220.5|1215.1|1219.74|1214.34|35
1656096640000|2022-06-24 18:50:40|1219.67|1214.27|1220.29|1214.89|1220.29|1214.89|1219.67|1214.27|32
1656096650000|2022-06-24 18:50:50|1220.28|1214.88|1220.08|1214.68|1220.64|1215.24|1220.08|1214.68|35
1656096660000|2022-06-24 18:51:00|1220.14|1214.74|1219.24|1213.84|1220.14|1214.74|1218.86|1213.46|28
1656096670000|2022-06-24 18:51:10|1219.31|1213.91|1219.3|1213.9|1219.34|1213.94|1219.21|1213.81|30
1656096680000|2022-06-24 18:51:20|1219.51|1214.11|1219.51|1214.11|1219.57|1214.17|1219.18|1213.78|35
1656096690000|2022-06-24 18:51:30|1219.5|1214.1|1219.33|1213.93|1220.15|1214.75|1219.33|1213.93|31
1656096700000|2022-06-24 18:51:40|1219.34|1213.94|1219.5|1214.1|1219.82|1214.42|1219.34|1213.94|33
1656096710000|2022-06-24 18:51:50|1219.46|1214.06|1220.05|1214.65|1220.05|1214.65|1219.23|1213.83|33
1656096720000|2022-06-24 18:52:00|1220.07|1214.67|1219.54|1214.14|1220.26|1214.86|1219.41|1214.01|35
1656096730000|2022-06-24 18:52:10|1219.49|1214.09|1218.98|1213.58|1219.65|1214.25|1218.96|1213.56|30
1656096740000|2022-06-24 18:52:20|1218.99|1213.59|1218.8|1213.4|1219.37|1213.97|1218.8|1213.4|32
1656096750000|2022-06-24 18:52:30|1218.79|1213.39|1219.29|1213.89|1219.43|1214.03|1218.79|1213.39|34
1656096760000|2022-06-24 18:52:40|1219.31|1213.91|1219.44|1214.04|1219.46|1214.06|1219.3|1213.9|33
1656096770000|2022-06-24 18:52:50|1219.4|1214|1219.67|1214.27|1219.67|1214.27|1219.36|1213.96|23
1656096780000|2022-06-24 18:53:00|1219.69|1214.29|1221.3|1215.9|1221.42|1216.02|1219.49|1214.09|39
1656096790000|2022-06-24 18:53:10|1221.23|1215.83|1221.23|1215.83|1221.51|1216.11|1220.82|1215.42|37
1656096800000|2022-06-24 18:53:20|1221.36|1215.96|1221.33|1215.93|1221.4|1216|1221.08|1215.68|37
1656096810000|2022-06-24 18:53:30|1221.34|1215.94|1221.43|1216.03|1221.64|1216.24|1221.31|1215.91|33
1656096820000|2022-06-24 18:53:40|1221.44|1216.04|1221.17|1215.77|1221.76|1216.36|1220.95|1215.55|34
1656096830000|2022-06-24 18:53:50|1221.18|1215.78|1220.92|1215.52|1221.44|1216.04|1220.92|1215.52|28
1656096840000|2022-06-24 18:54:00|1220.88|1215.48|1220.95|1215.55|1221.3|1215.9|1220.83|1215.43|30
1656096850000|2022-06-24 18:54:10|1220.96|1215.56|1220.09|1214.69|1220.96|1215.56|1220|1214.6|36
1656096860000|2022-06-24 18:54:20|1220.06|1214.66|1220.67|1215.27|1220.67|1215.27|1219.98|1214.58|32
1656096870000|2022-06-24 18:54:30|1220.72|1215.32|1220.6|1215.2|1220.78|1215.38|1220.47|1215.07|33
1656096880000|2022-06-24 18:54:40|1220.63|1215.23|1220.6|1215.2|1220.63|1215.23|1220.49|1215.09|23
1656096890000|2022-06-24 18:54:50|1220.56|1215.16|1220.87|1215.47|1220.87|1215.47|1220.53|1215.13|31
1656096900000|2022-06-24 18:55:00|1220.86|1215.46|1220.72|1215.32|1220.93|1215.53|1220.72|1215.32|29
1656096910000|2022-06-24 18:55:10|1220.68|1215.28|1220.6|1215.2|1220.86|1215.46|1220.57|1215.17|31
1656096920000|2022-06-24 18:55:20|1220.57|1215.17|1220.08|1214.68|1220.57|1215.17|1220.02|1214.62|31
1656096930000|2022-06-24 18:55:30|1220.11|1214.71|1220.34|1214.94|1220.51|1215.11|1220.01|1214.61|32
1656096940000|2022-06-24 18:55:40|1220.35|1214.95|1220.36|1214.96|1220.8|1215.4|1220.33|1214.93|28
1656096950000|2022-06-24 18:55:50|1220.35|1214.95|1219.52|1214.12|1220.35|1214.95|1219.46|1214.06|36
1656096960000|2022-06-24 18:56:00|1219.5|1214.1|1220.01|1214.61|1220.04|1214.64|1219.44|1214.04|35
1656096970000|2022-06-24 18:56:10|1220.07|1214.67|1220.06|1214.66|1220.31|1214.91|1219.94|1214.54|31
1656096980000|2022-06-24 18:56:20|1220.11|1214.71|1220.04|1214.64|1220.25|1214.85|1220.03|1214.63|28
1656096990000|2022-06-24 18:56:30|1220.01|1214.61|1220.64|1215.24|1220.64|1215.24|1219.94|1214.54|37
1656097000000|2022-06-24 18:56:40|1220.81|1215.41|1221.05|1215.65|1221.05|1215.65|1220.53|1215.13|37
1656097010000|2022-06-24 18:56:50|1221.03|1215.63|1221.58|1216.18|1221.67|1216.27|1220.99|1215.59|30
1656097020000|2022-06-24 18:57:00|1221.48|1216.08|1221.81|1216.41|1221.88|1216.48|1221.08|1215.68|30
1656097030000|2022-06-24 18:57:10|1221.85|1216.45|1221.59|1216.19|1221.94|1216.54|1221.38|1215.98|33
1656097040000|2022-06-24 18:57:20|1221.58|1216.18|1221.64|1216.24|1222.21|1216.81|1221.56|1216.16|33
1656097050000|2022-06-24 18:57:30|1221.6|1216.2|1222.53|1217.13|1222.62|1217.22|1221.46|1216.06|38
1656097060000|2022-06-24 18:57:40|1222.48|1217.08|1222.21|1216.81|1222.48|1217.08|1221.93|1216.53|37
1656097070000|2022-06-24 18:57:50|1222.23|1216.83|1222.09|1216.69|1222.23|1216.83|1221.84|1216.44|31
1656097080000|2022-06-24 18:58:00|1222.11|1216.71|1221.89|1216.49|1222.53|1217.13|1221.84|1216.44|33
1656097090000|2022-06-24 18:58:10|1221.92|1216.52|1221.85|1216.45|1222.1|1216.7|1221.85|1216.45|28
1656097100000|2022-06-24 18:58:20|1221.84|1216.44|1222.23|1216.83|1222.23|1216.83|1221.75|1216.35|30
1656097110000|2022-06-24 18:58:30|1222.1|1216.7|1222|1216.6|1222.3|1216.9|1221.96|1216.56|34
1656097120000|2022-06-24 18:58:40|1221.99|1216.59|1221.85|1216.45|1221.99|1216.59|1221.77|1216.37|26
1656097130000|2022-06-24 18:58:50|1221.87|1216.47|1221.94|1216.54|1222.21|1216.81|1221.83|1216.43|31
1656097140000|2022-06-24 18:59:00|1221.95|1216.55|1221.9|1216.5|1222.06|1216.66|1221.9|1216.5|26
1656097150000|2022-06-24 18:59:10|1221.88|1216.48|1221.96|1216.56|1222.07|1216.67|1221.81|1216.41|30
1656097160000|2022-06-24 18:59:20|1222.07|1216.67|1222.22|1216.82|1222.59|1217.19|1221.91|1216.51|31
1656097170000|2022-06-24 18:59:30|1222.18|1216.78|1222.58|1217.18|1222.58|1217.18|1222.15|1216.75|35
1656097180000|2022-06-24 18:59:40|1222.65|1217.25|1222.87|1217.47|1223.64|1218.24|1222.56|1217.16|39
1656097190000|2022-06-24 18:59:50|1222.97|1217.57|1223.22|1217.82|1223.41|1218.01|1222.9|1217.5|38
1656097200000|2022-06-24 19:00:00|1223.08|1217.68|1222.38|1216.98|1223.36|1217.96|1222.38|1216.98|36
1656097210000|2022-06-24 19:00:10|1222.35|1216.95|1222.52|1217.12|1222.9|1217.5|1222.32|1216.92|38
1656097220000|2022-06-24 19:00:20|1222.48|1217.08|1222.57|1217.17|1222.57|1217.17|1222.06|1216.66|33
1656097230000|2022-06-24 19:00:30|1222.64|1217.24|1221.96|1216.56|1222.67|1217.27|1221.95|1216.55|27
1656097240000|2022-06-24 19:00:40|1221.89|1216.49|1222.67|1217.27|1222.67|1217.27|1221.85|1216.45|33
1656097250000|2022-06-24 19:00:50|1222.7|1217.3|1222.08|1216.68|1222.71|1217.31|1222.08|1216.68|36
1656097260000|2022-06-24 19:01:00|1222.06|1216.66|1222.47|1217.07|1222.6|1217.2|1221.8|1216.4|35
1656097270000|2022-06-24 19:01:10|1222.52|1217.12|1222.36|1216.96|1222.73|1217.33|1222.03|1216.63|33
1656097280000|2022-06-24 19:01:20|1222.35|1216.95|1222.42|1217.02|1222.61|1217.21|1222.35|1216.95|33
1656097290000|2022-06-24 19:01:30|1222.43|1217.03|1222.43|1217.03|1222.56|1217.16|1222.39|1216.99|30
1656097300000|2022-06-24 19:01:40|1222.44|1217.04|1222.26|1216.86|1222.48|1217.08|1222.13|1216.73|35
1656097310000|2022-06-24 19:01:50|1222.27|1216.87|1222.22|1216.82|1222.39|1216.99|1222.21|1216.81|29
1656097320000|2022-06-24 19:02:00|1222.21|1216.81|1222.47|1217.07|1222.85|1217.45|1222.21|1216.81|35
1656097330000|2022-06-24 19:02:10|1222.49|1217.09|1222.39|1216.99|1222.54|1217.14|1222.15|1216.75|33
1656097340000|2022-06-24 19:02:20|1222.4|1217|1222.34|1216.94|1222.55|1217.15|1222.25|1216.85|30
1656097350000|2022-06-24 19:02:30|1222.33|1216.93|1222.05|1216.65|1222.33|1216.93|1222.05|1216.65|27
1656097360000|2022-06-24 19:02:40|1222.06|1216.66|1222.22|1216.82|1222.22|1216.82|1221.94|1216.54|26
1656097370000|2022-06-24 19:02:50|1222.19|1216.79|1222.12|1216.72|1222.2|1216.8|1222.07|1216.67|25
1656097380000|2022-06-24 19:03:00|1222.28|1216.88|1222.6|1217.2|1222.61|1217.21|1222.13|1216.73|25
1656097390000|2022-06-24 19:03:10|1222.57|1217.17|1222.34|1216.94|1222.57|1217.17|1222.28|1216.88|32
1656097400000|2022-06-24 19:03:20|1222.14|1216.74|1222.01|1216.61|1222.19|1216.79|1221.96|1216.56|35
1656097410000|2022-06-24 19:03:30|1222.02|1216.62|1222.11|1216.71|1222.31|1216.91|1221.94|1216.54|36
1656097420000|2022-06-24 19:03:40|1222.14|1216.74|1222.91|1217.51|1222.97|1217.57|1222.14|1216.74|34
1656097430000|2022-06-24 19:03:50|1223.11|1217.71|1223.81|1218.41|1223.88|1218.48|1223.11|1217.71|33
1656097440000|2022-06-24 19:04:00|1223.75|1218.35|1224.17|1218.77|1224.42|1219.02|1223.75|1218.35|37
1656097450000|2022-06-24 19:04:10|1224.18|1218.78|1223.96|1218.56|1224.34|1218.94|1223.74|1218.34|36
1656097460000|2022-06-24 19:04:20|1224.04|1218.64|1225.53|1220.13|1225.53|1220.13|1224.04|1218.64|34
1656097470000|2022-06-24 19:04:30|1225.41|1220.01|1224.89|1219.49|1225.41|1220.01|1224.73|1219.33|37
1656097480000|2022-06-24 19:04:40|1224.82|1219.42|1225.16|1219.76|1225.34|1219.94|1224.67|1219.27|34
1656097490000|2022-06-24 19:04:50|1225.19|1219.79|1224.91|1219.51|1225.19|1219.79|1224.89|1219.49|37
1656097500000|2022-06-24 19:05:00|1224.99|1219.59|1225.56|1220.16|1225.67|1220.27|1224.94|1219.54|36
1656097510000|2022-06-24 19:05:10|1225.6|1220.2|1224.83|1219.43|1225.63|1220.23|1224.83|1219.43|36
1656097520000|2022-06-24 19:05:20|1224.87|1219.47|1223.68|1218.28|1224.87|1219.47|1223.68|1218.28|39
1656097530000|2022-06-24 19:05:30|1223.67|1218.27|1222.39|1216.99|1223.73|1218.33|1222.39|1216.99|33
1656097540000|2022-06-24 19:05:40|1222.38|1216.98|1221.98|1216.58|1222.61|1217.21|1221.98|1216.58|36
1656097550000|2022-06-24 19:05:50|1221.92|1216.52|1221.62|1216.22|1221.94|1216.54|1221.59|1216.19|30
1656097560000|2022-06-24 19:06:00|1221.63|1216.23|1220.93|1215.53|1221.63|1216.23|1220.78|1215.38|34
1656097570000|2022-06-24 19:06:10|1220.98|1215.58|1220.9|1215.5|1220.98|1215.58|1220.48|1215.08|35
1656097580000|2022-06-24 19:06:20|1220.78|1215.38|1221.48|1216.08|1221.48|1216.08|1220.78|1215.38|33
1656097590000|2022-06-24 19:06:30|1221.49|1216.09|1221.49|1216.09|1221.91|1216.51|1221.45|1216.05|38
1656097600000|2022-06-24 19:06:40|1221.45|1216.05|1221.51|1216.11|1221.71|1216.31|1221.45|1216.05|29
1656097610000|2022-06-24 19:06:50|1221.52|1216.12|1221.19|1215.79|1221.52|1216.12|1220.94|1215.54|31
1656097620000|2022-06-24 19:07:00|1221.2|1215.8|1221.3|1215.9|1221.53|1216.13|1221.1|1215.7|33
1656097630000|2022-06-24 19:07:10|1221.31|1215.91|1221.17|1215.77|1221.67|1216.27|1221.15|1215.75|31
1656097640000|2022-06-24 19:07:20|1221.13|1215.73|1221.38|1215.98|1221.45|1216.05|1220.95|1215.55|28
1656097650000|2022-06-24 19:07:30|1221.4|1216|1221.75|1216.35|1221.75|1216.35|1221.19|1215.79|34
1656097660000|2022-06-24 19:07:40|1221.84|1216.44|1222.1|1216.7|1222.1|1216.7|1221.78|1216.38|27
1656097670000|2022-06-24 19:07:50|1222.09|1216.69|1221.55|1216.15|1222.1|1216.7|1221.49|1216.09|27
1656097680000|2022-06-24 19:08:00|1221.53|1216.13|1221.36|1215.96|1221.59|1216.19|1221.24|1215.84|33
1656097690000|2022-06-24 19:08:10|1221.34|1215.94|1221.27|1215.87|1221.36|1215.96|1221.22|1215.82|28
1656097700000|2022-06-24 19:08:20|1221.28|1215.88|1221.88|1216.48|1221.88|1216.48|1221.28|1215.88|24
1656097710000|2022-06-24 19:08:30|1221.85|1216.45|1222|1216.6|1222|1216.6|1221.63|1216.23|33
1656097720000|2022-06-24 19:08:40|1222.08|1216.68|1222.8|1217.4|1222.82|1217.42|1221.7|1216.3|33
1656097730000|2022-06-24 19:08:50|1222.67|1217.27|1222.39|1216.99|1222.67|1217.27|1222.26|1216.86|28
1656097740000|2022-06-24 19:09:00|1222.4|1217|1222.1|1216.7|1222.78|1217.38|1222.08|1216.68|33
1656097750000|2022-06-24 19:09:10|1222.12|1216.72|1221.71|1216.31|1222.21|1216.81|1221.53|1216.13|29
1656097760000|2022-06-24 19:09:20|1221.59|1216.19|1221.24|1215.84|1221.68|1216.28|1221.12|1215.72|33
1656097770000|2022-06-24 19:09:30|1221.23|1215.83|1220.51|1215.11|1221.28|1215.88|1220.37|1214.97|33
1656097780000|2022-06-24 19:09:40|1220.49|1215.09|1219.26|1213.86|1220.57|1215.17|1219.26|1213.86|31
1656097790000|2022-06-24 19:09:50|1219.23|1213.83|1219.22|1213.82|1219.23|1213.83|1218.75|1213.35|27
1656097800000|2022-06-24 19:10:00|1219.09|1213.69|1219.06|1213.66|1219.24|1213.84|1218.76|1213.36|36
1656097810000|2022-06-24 19:10:10|1219.07|1213.67|1219.96|1214.56|1220.33|1214.93|1219.07|1213.67|35
1656097820000|2022-06-24 19:10:20|1220.02|1214.62|1219.55|1214.15|1220.04|1214.64|1219.38|1213.98|32
1656097830000|2022-06-24 19:10:30|1219.43|1214.03|1219.54|1214.14|1219.54|1214.14|1218.64|1213.24|38
1656097840000|2022-06-24 19:10:40|1219.55|1214.15|1219.71|1214.31|1219.75|1214.35|1219.01|1213.61|30
1656097850000|2022-06-24 19:10:50|1219.7|1214.3|1219.02|1213.62|1219.78|1214.38|1218.97|1213.57|34
1656097860000|2022-06-24 19:11:00|1218.94|1213.54|1218.3|1212.9|1218.94|1213.54|1218.16|1212.76|38
1656097870000|2022-06-24 19:11:10|1218.14|1212.74|1218.77|1213.37|1218.85|1213.45|1218.14|1212.74|28
1656097880000|2022-06-24 19:11:20|1218.76|1213.36|1218.94|1213.54|1218.94|1213.54|1218.24|1212.84|37
1656097890000|2022-06-24 19:11:30|1218.92|1213.52|1218.57|1213.17|1218.92|1213.52|1218.43|1213.03|32
1656097900000|2022-06-24 19:11:40|1218.55|1213.15|1217.91|1212.51|1218.55|1213.15|1217.84|1212.44|36
1656097910000|2022-06-24 19:11:50|1217.8|1212.4|1216.59|1211.19|1217.8|1212.4|1216.59|1211.19|34
1656097920000|2022-06-24 19:12:00|1216.74|1211.34|1216.96|1211.56|1216.96|1211.56|1216.46|1211.06|27
1656097930000|2022-06-24 19:12:10|1216.95|1211.55|1217.4|1212|1217.4|1212|1216.51|1211.11|30
1656097940000|2022-06-24 19:12:20|1217.34|1211.94|1216.78|1211.38|1217.57|1212.17|1216.78|1211.38|34
1656097950000|2022-06-24 19:12:30|1216.84|1211.44|1217.02|1211.62|1217.18|1211.78|1216.82|1211.42|27
1656097960000|2022-06-24 19:12:40|1216.98|1211.58|1216.76|1211.36|1217.03|1211.63|1216.23|1210.83|37
1656097970000|2022-06-24 19:12:50|1216.82|1211.42|1217.02|1211.62|1217.1|1211.7|1216.45|1211.05|29
1656097980000|2022-06-24 19:13:00|1217.05|1211.65|1217.1|1211.7|1217.19|1211.79|1216.95|1211.55|27
1656097990000|2022-06-24 19:13:10|1217.11|1211.71|1216.82|1211.42|1217.11|1211.71|1216.68|1211.28|30
1656098000000|2022-06-24 19:13:20|1216.87|1211.47|1216.56|1211.16|1216.91|1211.51|1216.45|1211.05|28
1656098010000|2022-06-24 19:13:30|1216.51|1211.11|1216.4|1211|1216.51|1211.11|1216.38|1210.98|25
1656098020000|2022-06-24 19:13:40|1216.41|1211.01|1215.05|1209.65|1216.48|1211.08|1214.32|1208.92|33
1656098030000|2022-06-24 19:13:50|1215.06|1209.66|1214.7|1209.3|1215.06|1209.66|1214.59|1209.19|32
1656098040000|2022-06-24 19:14:00|1214.65|1209.25|1215.55|1210.15|1215.55|1210.15|1214.34|1208.94|33
1656098050000|2022-06-24 19:14:10|1215.56|1210.16|1215.45|1210.05|1215.8|1210.4|1215.26|1209.86|35
1656098060000|2022-06-24 19:14:20|1215.46|1210.06|1216.66|1211.26|1216.68|1211.28|1215.44|1210.04|29
1656098070000|2022-06-24 19:14:30|1216.71|1211.31|1215.96|1210.56|1216.71|1211.31|1215.94|1210.54|37
1656098080000|2022-06-24 19:14:40|1215.95|1210.55|1216.7|1211.3|1216.7|1211.3|1215.94|1210.54|33
1656098090000|2022-06-24 19:14:50|1216.71|1211.31|1216.18|1210.78|1216.79|1211.39|1216.09|1210.69|26
1656098100000|2022-06-24 19:15:00|1216.3|1210.9|1216.04|1210.64|1216.46|1211.06|1216.04|1210.64|33
1656098110000|2022-06-24 19:15:10|1216.23|1210.83|1215.73|1210.33|1216.23|1210.83|1215.73|1210.33|27
1656098120000|2022-06-24 19:15:20|1215.71|1210.31|1214.97|1209.57|1215.79|1210.39|1214.96|1209.56|28
1656098130000|2022-06-24 19:15:30|1214.96|1209.56|1214.93|1209.53|1215.15|1209.75|1214.78|1209.38|30
1656098140000|2022-06-24 19:15:40|1214.97|1209.57|1215.74|1210.34|1216.02|1210.62|1214.96|1209.56|31
1656098150000|2022-06-24 19:15:50|1215.75|1210.35|1215.78|1210.38|1216.12|1210.72|1215.62|1210.22|29
1656098160000|2022-06-24 19:16:00|1215.79|1210.39|1215.54|1210.14|1215.79|1210.39|1215.54|1210.14|32
1656098170000|2022-06-24 19:16:10|1215.51|1210.11|1215.13|1209.73|1215.52|1210.12|1215.13|1209.73|27
1656098180000|2022-06-24 19:16:20|1215.16|1209.76|1215.08|1209.68|1215.39|1209.99|1215.08|1209.68|31
1656098190000|2022-06-24 19:16:30|1215.11|1209.71|1215.89|1210.49|1215.89|1210.49|1215.11|1209.71|29
1656098200000|2022-06-24 19:16:40|1215.88|1210.48|1216.73|1211.33|1216.89|1211.49|1215.88|1210.48|32
1656098210000|2022-06-24 19:16:50|1216.65|1211.25|1216.54|1211.14|1216.8|1211.4|1216.5|1211.1|35
1656098220000|2022-06-24 19:17:00|1216.59|1211.19|1216.48|1211.08|1216.78|1211.38|1216.48|1211.08|28
1656098230000|2022-06-24 19:17:10|1216.54|1211.14|1216.59|1211.19|1216.71|1211.31|1216.4|1211|30
1656098240000|2022-06-24 19:17:20|1216.6|1211.2|1216.83|1211.43|1216.93|1211.53|1216.52|1211.12|28
1656098250000|2022-06-24 19:17:30|1216.76|1211.36|1216.62|1211.22|1216.82|1211.42|1216.55|1211.15|29
1656098260000|2022-06-24 19:17:40|1216.69|1211.29|1216.92|1211.52|1216.97|1211.57|1216.24|1210.84|37
1656098270000|2022-06-24 19:17:50|1216.97|1211.57|1216.87|1211.47|1217.21|1211.81|1216.83|1211.43|31
1656098280000|2022-06-24 19:18:00|1216.75|1211.35|1217.21|1211.81|1217.43|1212.03|1216.67|1211.27|31
1656098290000|2022-06-24 19:18:10|1217.22|1211.82|1216.92|1211.52|1217.64|1212.24|1216.72|1211.32|28
1656098300000|2022-06-24 19:18:20|1216.88|1211.48|1217.24|1211.84|1217.59|1212.19|1216.88|1211.48|31
1656098310000|2022-06-24 19:18:30|1217.22|1211.82|1217.02|1211.62|1217.46|1212.06|1216.9|1211.5|23
1656098320000|2022-06-24 19:18:40|1217.27|1211.87|1217.69|1212.29|1217.78|1212.38|1216.91|1211.51|25
1656098330000|2022-06-24 19:18:50|1217.73|1212.33|1218.37|1212.97|1218.64|1213.24|1217.73|1212.33|34
1656098340000|2022-06-24 19:19:00|1218.45|1213.05|1218.03|1212.63|1218.77|1213.37|1218.01|1212.61|31
1656098350000|2022-06-24 19:19:10|1218.04|1212.64|1217.87|1212.47|1218.13|1212.73|1217.81|1212.41|31
1656098360000|2022-06-24 19:19:20|1217.89|1212.49|1217.14|1211.74|1217.99|1212.59|1217.14|1211.74|29
1656098370000|2022-06-24 19:19:30|1217.13|1211.73|1217.56|1212.16|1217.6|1212.2|1216.97|1211.57|35
1656098380000|2022-06-24 19:19:40|1217.54|1212.14|1217.15|1211.75|1217.6|1212.2|1217.08|1211.68|29
1656098390000|2022-06-24 19:19:50|1217.14|1211.74|1217.81|1212.41|1217.82|1212.42|1216.82|1211.42|34
1656098400000|2022-06-24 19:20:00|1217.7|1212.3|1217.84|1212.44|1218.32|1212.92|1217.5|1212.1|31
1656098410000|2022-06-24 19:20:10|1217.91|1212.51|1217.87|1212.47|1218|1212.6|1217.63|1212.23|37
1656098420000|2022-06-24 19:20:20|1217.96|1212.56|1217.74|1212.34|1218.13|1212.73|1217.74|1212.34|28
1656098430000|2022-06-24 19:20:30|1217.71|1212.31|1218.15|1212.75|1218.24|1212.84|1217.56|1212.16|30
1656098440000|2022-06-24 19:20:40|1218.19|1212.79|1218|1212.6|1218.23|1212.83|1218|1212.6|30
1656098450000|2022-06-24 19:20:50|1218.14|1212.74|1217.84|1212.44|1218.14|1212.74|1217.84|1212.44|21
1656098460000|2022-06-24 19:21:00|1217.72|1212.32|1217.98|1212.58|1217.98|1212.58|1217.48|1212.08|23
1656098470000|2022-06-24 19:21:10|1217.73|1212.33|1217.95|1212.55|1218.25|1212.85|1217.67|1212.27|16
1656098480000|2022-06-24 19:21:20|1218.25|1212.85|1218.06|1212.66|1218.25|1212.85|1217.74|1212.34|16
1656098490000|2022-06-24 19:21:30|1218.05|1212.65|1218|1212.6|1218.11|1212.71|1218|1212.6|17
1656098500000|2022-06-24 19:21:40|1218.1|1212.7|1219.36|1213.96|1219.57|1214.17|1218.1|1212.7|31
1656098510000|2022-06-24 19:21:50|1219.08|1213.68|1218.14|1212.74|1219.21|1213.81|1218.13|1212.73|29
1656098520000|2022-06-24 19:22:00|1218.13|1212.73|1218.26|1212.86|1218.36|1212.96|1218.07|1212.67|33
1656098530000|2022-06-24 19:22:10|1218.27|1212.87|1218.28|1212.88|1218.83|1213.43|1218.19|1212.79|33
1656098540000|2022-06-24 19:22:20|1218.3|1212.9|1218.23|1212.83|1218.44|1213.04|1218.21|1212.81|36
1656098550000|2022-06-24 19:22:30|1218.25|1212.85|1218.2|1212.8|1218.5|1213.1|1218.03|1212.63|32
1656098560000|2022-06-24 19:22:40|1218.17|1212.77|1218.53|1213.13|1218.59|1213.19|1218.04|1212.64|34
1656098570000|2022-06-24 19:22:50|1218.44|1213.04|1218.04|1212.64|1218.54|1213.14|1217.89|1212.49|33
1656098580000|2022-06-24 19:23:00|1218.07|1212.67|1217.76|1212.36|1218.19|1212.79|1217.76|1212.36|31
1656098590000|2022-06-24 19:23:10|1217.92|1212.52|1217.71|1212.31|1217.93|1212.53|1217.66|1212.26|31
1656098600000|2022-06-24 19:23:20|1217.69|1212.29|1217.66|1212.26|1217.79|1212.39|1217.54|1212.14|26
1656098610000|2022-06-24 19:23:30|1217.65|1212.25|1219.4|1214|1219.61|1214.21|1217.57|1212.17|34
1656098620000|2022-06-24 19:23:40|1219.39|1213.99|1219.51|1214.11|1219.53|1214.13|1219.14|1213.74|30
1656098630000|2022-06-24 19:23:50|1219.27|1213.87|1219.18|1213.78|1219.51|1214.11|1218.84|1213.44|30
1656098640000|2022-06-24 19:24:00|1219.21|1213.81|1220.4|1215|1220.4|1215|1219.18|1213.78|30
1656098650000|2022-06-24 19:24:10|1220.59|1215.19|1220.38|1214.98|1220.87|1215.47|1220.15|1214.75|33
1656098660000|2022-06-24 19:24:20|1220.39|1214.99|1222.02|1216.62|1222.02|1216.62|1220.22|1214.82|35
1656098670000|2022-06-24 19:24:30|1221.98|1216.58|1221.66|1216.26|1222.1|1216.7|1221.58|1216.18|34
1656098680000|2022-06-24 19:24:40|1221.91|1216.51|1221.27|1215.87|1221.91|1216.51|1220.97|1215.57|35
1656098690000|2022-06-24 19:24:50|1221.39|1215.99|1221.71|1216.31|1221.71|1216.31|1221.12|1215.72|31
1656098700000|2022-06-24 19:25:00|1221.91|1216.51|1221.57|1216.17|1221.92|1216.52|1221.43|1216.03|29
1656098710000|2022-06-24 19:25:10|1221.59|1216.19|1222.09|1216.69|1222.55|1217.15|1221.55|1216.15|34
1656098720000|2022-06-24 19:25:20|1221.98|1216.58|1222|1216.6|1222.34|1216.94|1221.95|1216.55|29
1656098730000|2022-06-24 19:25:30|1222.01|1216.61|1221.73|1216.33|1222.06|1216.66|1221.64|1216.24|30
1656098740000|2022-06-24 19:25:40|1221.83|1216.43|1221.71|1216.31|1221.98|1216.58|1221.65|1216.25|26
1656098750000|2022-06-24 19:25:50|1221.68|1216.28|1220.77|1215.37|1221.98|1216.58|1220.77|1215.37|34
1656098760000|2022-06-24 19:26:00|1220.74|1215.34|1221.03|1215.63|1221.26|1215.86|1220.73|1215.33|29
1656098770000|2022-06-24 19:26:10|1220.92|1215.52|1221.05|1215.65|1221.17|1215.77|1220.87|1215.47|34
1656098780000|2022-06-24 19:26:20|1221.15|1215.75|1221|1215.6|1221.2|1215.8|1220.69|1215.29|31
1656098790000|2022-06-24 19:26:30|1221.23|1215.83|1221.47|1216.07|1221.56|1216.16|1220.9|1215.5|27
1656098800000|2022-06-24 19:26:40|1221.4|1216|1221.26|1215.86|1221.43|1216.03|1221|1215.6|25
1656098810000|2022-06-24 19:26:50|1221.28|1215.88|1221.98|1216.58|1221.98|1216.58|1221.28|1215.88|29
1656098820000|2022-06-24 19:27:00|1222.16|1216.76|1222.5|1217.1|1222.61|1217.21|1222.16|1216.76|27
1656098830000|2022-06-24 19:27:10|1222.48|1217.08|1221.78|1216.38|1222.78|1217.38|1221.58|1216.18|30
1656098840000|2022-06-24 19:27:20|1221.77|1216.37|1221.81|1216.41|1221.9|1216.5|1221.55|1216.15|21
1656098850000|2022-06-24 19:27:30|1221.7|1216.3|1222.16|1216.76|1222.4|1217|1221.69|1216.29|25
1656098860000|2022-06-24 19:27:40|1222.22|1216.82|1223.28|1217.88|1223.31|1217.91|1222.22|1216.82|28
1656098870000|2022-06-24 19:27:50|1223.27|1217.87|1222.25|1216.85|1223.27|1217.87|1222.25|1216.85|28
1656098880000|2022-06-24 19:28:00|1222.3|1216.9|1222.29|1216.89|1223.01|1217.61|1222.12|1216.72|31
1656098890000|2022-06-24 19:28:10|1222.34|1216.94|1222.54|1217.14|1222.54|1217.14|1222.27|1216.87|32
1656098900000|2022-06-24 19:28:20|1222.49|1217.09|1222.38|1216.98|1222.56|1217.16|1222.36|1216.96|29
1656098910000|2022-06-24 19:28:30|1222.39|1216.99|1222.27|1216.87|1222.39|1216.99|1222.26|1216.86|15
1656098920000|2022-06-24 19:28:40|1222.28|1216.88|1222.04|1216.64|1222.28|1216.88|1222.04|1216.64|15
1656098930000|2022-06-24 19:28:50|1222.07|1216.67|1221.84|1216.44|1222.26|1216.86|1221.84|1216.44|26
1656098940000|2022-06-24 19:29:00|1221.83|1216.43|1221.73|1216.33|1221.93|1216.53|1221.72|1216.32|30
1656098950000|2022-06-24 19:29:10|1221.81|1216.41|1221.82|1216.42|1221.9|1216.5|1221.7|1216.3|22
1656098960000|2022-06-24 19:29:20|1221.83|1216.43|1221.55|1216.15|1221.83|1216.43|1221.55|1216.15|31
1656098970000|2022-06-24 19:29:30|1221.44|1216.04|1220.44|1215.04|1221.6|1216.2|1220.44|1215.04|25
1656098980000|2022-06-24 19:29:40|1220.43|1215.03|1220.65|1215.25|1220.92|1215.52|1220.32|1214.92|29
1656098990000|2022-06-24 19:29:50|1220.73|1215.33|1221.62|1216.22|1221.68|1216.28|1220.56|1215.16|38
1656099000000|2022-06-24 19:30:00|1221.63|1216.23|1221.34|1215.94|1221.75|1216.35|1221|1215.6|36
1656099010000|2022-06-24 19:30:10|1221.31|1215.91|1220.53|1215.13|1221.35|1215.95|1220.53|1215.13|34
1656099020000|2022-06-24 19:30:20|1220.4|1215|1220.49|1215.09|1220.86|1215.46|1220.16|1214.76|37
1656099030000|2022-06-24 19:30:30|1220.54|1215.14|1220.64|1215.24|1220.82|1215.42|1220.51|1215.11|29
1656099040000|2022-06-24 19:30:40|1220.67|1215.27|1220.31|1214.91|1220.67|1215.27|1220.14|1214.74|33
1656099050000|2022-06-24 19:30:50|1220.37|1214.97|1221.28|1215.88|1221.29|1215.89|1220.36|1214.96|31
1656099060000|2022-06-24 19:31:00|1221.34|1215.94|1221.13|1215.73|1221.38|1215.98|1221.04|1215.64|29
1656099070000|2022-06-24 19:31:10|1221.16|1215.76|1222.34|1216.94|1222.63|1217.23|1221.16|1215.76|37
1656099080000|2022-06-24 19:31:20|1222.35|1216.95|1222.01|1216.61|1222.58|1217.18|1221.77|1216.37|30
1656099090000|2022-06-24 19:31:30|1222.03|1216.63|1222.15|1216.75|1222.42|1217.02|1221.84|1216.44|30
1656099100000|2022-06-24 19:31:40|1222.14|1216.74|1222.04|1216.64|1222.2|1216.8|1221.9|1216.5|34
1656099110000|2022-06-24 19:31:50|1222.05|1216.65|1222.52|1217.12|1222.52|1217.12|1221.95|1216.55|28
1656099120000|2022-06-24 19:32:00|1222.54|1217.14|1222.03|1216.63|1222.54|1217.14|1221.79|1216.39|36
1656099130000|2022-06-24 19:32:10|1221.89|1216.49|1222.56|1217.16|1222.88|1217.48|1221.86|1216.46|29
1656099140000|2022-06-24 19:32:20|1222.51|1217.11|1222.18|1216.78|1222.57|1217.17|1222.06|1216.66|35
1656099150000|2022-06-24 19:32:30|1222.26|1216.86|1222.25|1216.85|1222.29|1216.89|1222.07|1216.67|32
1656099160000|2022-06-24 19:32:40|1222.26|1216.86|1222.26|1216.86|1222.3|1216.9|1222.07|1216.67|29
1656099170000|2022-06-24 19:32:50|1222.03|1216.63|1222.08|1216.68|1222.35|1216.95|1222.03|1216.63|19
1656099180000|2022-06-24 19:33:00|1222.14|1216.74|1222.05|1216.65|1222.38|1216.98|1221.99|1216.59|28
1656099190000|2022-06-24 19:33:10|1222.04|1216.64|1221.36|1215.96|1222.08|1216.68|1221.36|1215.96|31
1656099200000|2022-06-24 19:33:20|1221.39|1215.99|1221.33|1215.93|1221.65|1216.25|1221.04|1215.64|26
1656099210000|2022-06-24 19:33:30|1221.1|1215.7|1221.39|1215.99|1221.63|1216.23|1220.95|1215.55|26
1656099220000|2022-06-24 19:33:40|1221.43|1216.03|1221.08|1215.68|1221.5|1216.1|1220.78|1215.38|33
1656099230000|2022-06-24 19:33:50|1220.74|1215.34|1220.33|1214.93|1220.8|1215.4|1220.33|1214.93|30
1656099240000|2022-06-24 19:34:00|1220.24|1214.84|1220.15|1214.75|1220.47|1215.07|1220.04|1214.64|25
1656099250000|2022-06-24 19:34:10|1219.91|1214.51|1220.37|1214.97|1220.54|1215.14|1219.67|1214.27|34
1656099260000|2022-06-24 19:34:20|1220.42|1215.02|1219.97|1214.57|1220.7|1215.3|1219.91|1214.51|32
1656099270000|2022-06-24 19:34:30|1219.93|1214.53|1220.31|1214.91|1220.36|1214.96|1219.85|1214.45|29
1656099280000|2022-06-24 19:34:40|1220.43|1215.03|1220.85|1215.45|1220.85|1215.45|1220.27|1214.87|32
1656099290000|2022-06-24 19:34:50|1220.86|1215.46|1219.55|1214.15|1220.99|1215.59|1219.5|1214.1|32
1656099300000|2022-06-24 19:35:00|1219.56|1214.16|1219.16|1213.76|1219.71|1214.31|1219.15|1213.75|35
1656099310000|2022-06-24 19:35:10|1219.28|1213.88|1218.7|1213.3|1219.28|1213.88|1218.7|1213.3|36
1656099320000|2022-06-24 19:35:20|1218.69|1213.29|1219.17|1213.77|1219.25|1213.85|1218.57|1213.17|31
1656099330000|2022-06-24 19:35:30|1219.13|1213.73|1219.32|1213.92|1219.69|1214.29|1219.13|1213.73|33
1656099340000|2022-06-24 19:35:40|1219.23|1213.83|1219.17|1213.77|1219.41|1214.01|1219.04|1213.64|27
1656099350000|2022-06-24 19:35:50|1219.16|1213.76|1219.19|1213.79|1219.44|1214.04|1219.13|1213.73|22
1656099360000|2022-06-24 19:36:00|1219.2|1213.8|1220.08|1214.68|1220.35|1214.95|1219.14|1213.74|34
1656099370000|2022-06-24 19:36:10|1220.11|1214.71|1220.24|1214.84|1220.3|1214.9|1220|1214.6|32
1656099380000|2022-06-24 19:36:20|1220.15|1214.75|1219.56|1214.16|1220.26|1214.86|1219.37|1213.97|32
1656099390000|2022-06-24 19:36:30|1219.47|1214.07|1219.6|1214.2|1219.76|1214.36|1219.44|1214.04|20
1656099400000|2022-06-24 19:36:40|1219.52|1214.12|1220.13|1214.73|1220.18|1214.78|1219.28|1213.88|35
1656099410000|2022-06-24 19:36:50|1220.08|1214.68|1219.74|1214.34|1220.08|1214.68|1219.65|1214.25|29
1656099420000|2022-06-24 19:37:00|1219.75|1214.35|1219.74|1214.34|1219.8|1214.4|1219.72|1214.32|29
1656099430000|2022-06-24 19:37:10|1219.78|1214.38|1220.09|1214.69|1220.27|1214.87|1219.78|1214.38|33
1656099440000|2022-06-24 19:37:20|1220.04|1214.64|1220.13|1214.73|1220.28|1214.88|1220|1214.6|26
1656099450000|2022-06-24 19:37:30|1220.11|1214.71|1220.89|1215.49|1221.03|1215.63|1220.1|1214.7|28
1656099460000|2022-06-24 19:37:40|1220.96|1215.56|1221.23|1215.83|1221.3|1215.9|1220.91|1215.51|33
1656099470000|2022-06-24 19:37:50|1221.19|1215.79|1221.22|1215.82|1221.35|1215.95|1220.97|1215.57|33
1656099480000|2022-06-24 19:38:00|1221.21|1215.81|1221.77|1216.37|1221.81|1216.41|1220.91|1215.51|36
1656099490000|2022-06-24 19:38:10|1221.76|1216.36|1222.83|1217.43|1222.83|1217.43|1221.76|1216.36|30
1656099500000|2022-06-24 19:38:20|1222.76|1217.36|1223.38|1217.98|1223.39|1217.99|1222.74|1217.34|31
1656099510000|2022-06-24 19:38:30|1223.44|1218.04|1223.93|1218.53|1224.36|1218.96|1223.37|1217.97|33
1656099520000|2022-06-24 19:38:40|1223.92|1218.52|1223.94|1218.54|1224.05|1218.65|1223.49|1218.09|35
1656099530000|2022-06-24 19:38:50|1223.89|1218.49|1224.08|1218.68|1224.16|1218.76|1223.81|1218.41|33
1656099540000|2022-06-24 19:39:00|1224.07|1218.67|1223.22|1217.82|1224.22|1218.82|1223.22|1217.82|32
1656099550000|2022-06-24 19:39:10|1223.21|1217.81|1222.61|1217.21|1223.26|1217.86|1222.53|1217.13|32
1656099560000|2022-06-24 19:39:20|1222.52|1217.12|1222.8|1217.4|1222.83|1217.43|1222.4|1217|35
1656099570000|2022-06-24 19:39:30|1222.81|1217.41|1222.52|1217.12|1222.88|1217.48|1222.48|1217.08|31
1656099580000|2022-06-24 19:39:40|1222.51|1217.11|1222.41|1217.01|1222.51|1217.11|1222.14|1216.74|35
1656099590000|2022-06-24 19:39:50|1222.42|1217.02|1222.33|1216.93|1222.45|1217.05|1222.3|1216.9|34
1656099600000|2022-06-24 19:40:00|1222.36|1216.96|1221.91|1216.51|1222.5|1217.1|1221.9|1216.5|35
1656099610000|2022-06-24 19:40:10|1221.88|1216.48|1222.49|1217.09|1222.62|1217.22|1221.87|1216.47|33
1656099620000|2022-06-24 19:40:20|1222.51|1217.11|1223.77|1218.37|1223.77|1218.37|1222.51|1217.11|29
1656099630000|2022-06-24 19:40:30|1223.81|1218.41|1223.92|1218.52|1224.21|1218.81|1223.66|1218.26|30
1656099640000|2022-06-24 19:40:40|1224.02|1218.62|1223.7|1218.3|1224.15|1218.75|1223.62|1218.22|35
1656099650000|2022-06-24 19:40:50|1224.13|1218.73|1223.9|1218.5|1224.13|1218.73|1223.65|1218.25|22
1656099660000|2022-06-24 19:41:00|1223.86|1218.46|1223.92|1218.52|1224.03|1218.63|1223.73|1218.33|27
1656099670000|2022-06-24 19:41:10|1223.9|1218.5|1223.32|1217.92|1223.94|1218.54|1223.32|1217.92|31
1656099680000|2022-06-24 19:41:20|1223.36|1217.96|1223.95|1218.55|1224.13|1218.73|1223.11|1217.71|34
1656099690000|2022-06-24 19:41:30|1223.94|1218.54|1224.55|1219.15|1224.81|1219.41|1223.65|1218.25|30
1656099700000|2022-06-24 19:41:40|1224.64|1219.24|1225.64|1220.24|1225.64|1220.24|1224.49|1219.09|32
1656099710000|2022-06-24 19:41:50|1225.55|1220.15|1225.91|1220.51|1226.33|1220.93|1225.48|1220.08|32
1656099720000|2022-06-24 19:42:00|1226.13|1220.73|1231.54|1226.14|1231.8|1226.4|1226.04|1220.64|35
1656099730000|2022-06-24 19:42:10|1231.53|1226.13|1227.99|1222.59|1231.55|1226.15|1227.78|1222.38|40
1656099740000|2022-06-24 19:42:20|1228.08|1222.68|1229.53|1224.13|1229.53|1224.13|1227.36|1221.96|35
1656099750000|2022-06-24 19:42:30|1229.45|1224.05|1229.24|1223.84|1230.12|1224.72|1229.06|1223.66|34
1656099760000|2022-06-24 19:42:40|1229.25|1223.85|1229.2|1223.8|1230.12|1224.72|1229.04|1223.64|39
1656099770000|2022-06-24 19:42:50|1229.48|1224.08|1227.99|1222.59|1229.48|1224.08|1227.94|1222.54|39
1656099780000|2022-06-24 19:43:00|1227.94|1222.54|1229.04|1223.64|1229.04|1223.64|1227.7|1222.3|33
1656099790000|2022-06-24 19:43:10|1229.18|1223.78|1228.97|1223.57|1229.6|1224.2|1228.89|1223.49|38
1656099800000|2022-06-24 19:43:20|1228.84|1223.44|1225.21|1219.81|1228.84|1223.44|1225.12|1219.72|36
1656099810000|2022-06-24 19:43:30|1225.27|1219.87|1224.11|1218.71|1225.4|1220|1223.84|1218.44|37
1656099820000|2022-06-24 19:43:40|1224.16|1218.76|1224.7|1219.3|1224.75|1219.35|1224.16|1218.76|38
1656099830000|2022-06-24 19:43:50|1224.67|1219.27|1224.61|1219.21|1224.76|1219.36|1224.51|1219.11|35
1656099840000|2022-06-24 19:44:00|1224.63|1219.23|1224.58|1219.18|1225|1219.6|1224.14|1218.74|38
1656099850000|2022-06-24 19:44:10|1224.52|1219.12|1224.88|1219.48|1224.88|1219.48|1224.38|1218.98|37
1656099860000|2022-06-24 19:44:20|1224.81|1219.41|1225.04|1219.64|1225.25|1219.85|1224.81|1219.41|36
1656099870000|2022-06-24 19:44:30|1224.91|1219.51|1224.77|1219.37|1225.16|1219.76|1224.77|1219.37|32
1656099880000|2022-06-24 19:44:40|1224.74|1219.34|1224.63|1219.23|1225.02|1219.62|1224.52|1219.12|33
1656099890000|2022-06-24 19:44:50|1224.62|1219.22|1224.9|1219.5|1225.29|1219.89|1224.55|1219.15|33
1656099900000|2022-06-24 19:45:00|1224.88|1219.48|1224.9|1219.5|1225.22|1219.82|1224.37|1218.97|32
1656099910000|2022-06-24 19:45:10|1224.86|1219.46|1225.5|1220.1|1225.5|1220.1|1224.85|1219.45|36
1656099920000|2022-06-24 19:45:20|1225.45|1220.05|1225.37|1219.97|1225.52|1220.12|1225.19|1219.79|32
1656099930000|2022-06-24 19:45:30|1225.36|1219.96|1225.43|1220.03|1225.54|1220.14|1225.34|1219.94|27
1656099940000|2022-06-24 19:45:40|1225.41|1220.01|1226.15|1220.75|1226.22|1220.82|1225.4|1220|33
1656099950000|2022-06-24 19:45:50|1226.16|1220.76|1226.18|1220.78|1226.34|1220.94|1225.78|1220.38|37
1656099960000|2022-06-24 19:46:00|1225.94|1220.54|1225.94|1220.54|1226.38|1220.98|1225.74|1220.34|33
1656099970000|2022-06-24 19:46:10|1226.01|1220.61|1226.09|1220.69|1226.54|1221.14|1225.93|1220.53|30
1656099980000|2022-06-24 19:46:20|1226.1|1220.7|1225.68|1220.28|1226.1|1220.7|1225.5|1220.1|28
1656099990000|2022-06-24 19:46:30|1225.63|1220.23|1225.36|1219.96|1225.81|1220.41|1225.35|1219.95|33
1656100000000|2022-06-24 19:46:40|1225.37|1219.97|1223.94|1218.54|1225.38|1219.98|1223.94|1218.54|32
1656100010000|2022-06-24 19:46:50|1223.65|1218.25|1223.25|1217.85|1223.74|1218.34|1223.01|1217.61|35
1656100020000|2022-06-24 19:47:00|1223.26|1217.86|1223.47|1218.07|1223.61|1218.21|1223.21|1217.81|36
1656100030000|2022-06-24 19:47:10|1223.52|1218.12|1223.56|1218.16|1223.88|1218.48|1223.48|1218.08|36
1656100040000|2022-06-24 19:47:20|1223.55|1218.15|1222.56|1217.16|1223.56|1218.16|1222.56|1217.16|32
1656100050000|2022-06-24 19:47:30|1222.57|1217.17|1222.8|1217.4|1222.8|1217.4|1222.28|1216.88|35
1656100060000|2022-06-24 19:47:40|1222.71|1217.31|1222.76|1217.36|1222.96|1217.56|1222.25|1216.85|32
1656100070000|2022-06-24 19:47:50|1222.74|1217.34|1222.16|1216.76|1222.74|1217.34|1222.11|1216.71|32
1656100080000|2022-06-24 19:48:00|1222.17|1216.77|1221.9|1216.5|1222.78|1217.38|1221.9|1216.5|35
1656100090000|2022-06-24 19:48:10|1221.88|1216.48|1222.52|1217.12|1222.52|1217.12|1221.77|1216.37|33
1656100100000|2022-06-24 19:48:20|1222.37|1216.97|1222.52|1217.12|1222.56|1217.16|1222.11|1216.71|37
1656100110000|2022-06-24 19:48:30|1222.53|1217.13|1222.01|1216.61|1222.72|1217.32|1222.01|1216.61|28
1656100120000|2022-06-24 19:48:40|1221.96|1216.56|1222.54|1217.14|1222.54|1217.14|1221.94|1216.54|31
1656100130000|2022-06-24 19:48:50|1222.55|1217.15|1222.67|1217.27|1222.7|1217.3|1222.41|1217.01|31
1656100140000|2022-06-24 19:49:00|1222.64|1217.24|1222.56|1217.16|1222.64|1217.24|1222.45|1217.05|19
1656100150000|2022-06-24 19:49:10|1222.54|1217.14|1223.42|1218.02|1223.42|1218.02|1222.54|1217.14|33
1656100160000|2022-06-24 19:49:20|1223.39|1217.99|1224.38|1218.98|1224.51|1219.11|1223.33|1217.93|36
1656100170000|2022-06-24 19:49:30|1224.49|1219.09|1223.45|1218.05|1224.49|1219.09|1223.45|1218.05|31
1656100180000|2022-06-24 19:49:40|1223.42|1218.02|1223.73|1218.33|1223.73|1218.33|1223.35|1217.95|35
1656100190000|2022-06-24 19:49:50|1223.72|1218.32|1223.49|1218.09|1223.84|1218.44|1223.42|1218.02|35
1656100200000|2022-06-24 19:50:00|1223.47|1218.07|1223.93|1218.53|1224.71|1219.31|1223.47|1218.07|39
1656100210000|2022-06-24 19:50:10|1223.95|1218.55|1224.4|1219|1224.44|1219.04|1223.95|1218.55|35
1656100220000|2022-06-24 19:50:20|1224.41|1219.01|1225.46|1220.06|1225.52|1220.12|1224.38|1218.98|32
1656100230000|2022-06-24 19:50:30|1225.47|1220.07|1225.78|1220.38|1225.82|1220.42|1225.47|1220.07|33
1656100240000|2022-06-24 19:50:40|1225.67|1220.27|1225.12|1219.72|1225.91|1220.51|1225|1219.6|38
1656100250000|2022-06-24 19:50:50|1225.05|1219.65|1225|1219.6|1225.14|1219.74|1224.94|1219.54|30
1656100260000|2022-06-24 19:51:00|1225.02|1219.62|1225.62|1220.22|1225.86|1220.46|1225.02|1219.62|34
1656100270000|2022-06-24 19:51:10|1225.59|1220.19|1226.02|1220.62|1226.31|1220.91|1225.59|1220.19|33
1656100280000|2022-06-24 19:51:20|1226.08|1220.68|1226.25|1220.85|1226.37|1220.97|1226.08|1220.68|36
1656100290000|2022-06-24 19:51:30|1226.26|1220.86|1226.94|1221.54|1226.94|1221.54|1226.22|1220.82|39
1656100300000|2022-06-24 19:51:40|1226.99|1221.59|1227.24|1221.84|1227.49|1222.09|1226.98|1221.58|37
1656100310000|2022-06-24 19:51:50|1227.26|1221.86|1227.52|1222.12|1227.55|1222.15|1226.99|1221.59|33
1656100320000|2022-06-24 19:52:00|1227.77|1222.37|1228.64|1223.24|1229|1223.6|1227.77|1222.37|34
1656100330000|2022-06-24 19:52:10|1228.77|1223.37|1225.66|1220.26|1229.07|1223.67|1224.94|1219.54|37
1656100340000|2022-06-24 19:52:20|1225.37|1219.97|1225.07|1219.67|1225.37|1219.97|1224.83|1219.43|37
1656100350000|2022-06-24 19:52:30|1225.08|1219.68|1225.94|1220.54|1226.36|1220.96|1225.02|1219.62|37
1656100360000|2022-06-24 19:52:40|1225.9|1220.5|1225.86|1220.46|1225.9|1220.5|1225.67|1220.27|30
1656100370000|2022-06-24 19:52:50|1225.85|1220.45|1225.98|1220.58|1225.98|1220.58|1225.85|1220.45|27
1656100380000|2022-06-24 19:53:00|1225.89|1220.49|1225.45|1220.05|1225.97|1220.57|1225.43|1220.03|39
1656100390000|2022-06-24 19:53:10|1225.42|1220.02|1225.48|1220.08|1225.48|1220.08|1224.93|1219.53|31
1656100400000|2022-06-24 19:53:20|1225.49|1220.09|1225.87|1220.47|1225.87|1220.47|1225.43|1220.03|34
1656100410000|2022-06-24 19:53:30|1225.93|1220.53|1225.4|1220|1226.1|1220.7|1225.4|1220|31
1656100420000|2022-06-24 19:53:40|1225.32|1219.92|1225.81|1220.41|1226.02|1220.62|1225.29|1219.89|36
1656100430000|2022-06-24 19:53:50|1225.75|1220.35|1226.45|1221.05|1226.45|1221.05|1225.6|1220.2|31
1656100440000|2022-06-24 19:54:00|1226.36|1220.96|1226.58|1221.18|1226.77|1221.37|1226.34|1220.94|34
1656100450000|2022-06-24 19:54:10|1226.6|1221.2|1227.28|1221.88|1227.36|1221.96|1226.6|1221.2|33
1656100460000|2022-06-24 19:54:20|1227.3|1221.9|1227.18|1221.78|1227.42|1222.02|1227.06|1221.66|31
1656100470000|2022-06-24 19:54:30|1227.2|1221.8|1227.84|1222.44|1227.88|1222.48|1227.2|1221.8|35
1656100480000|2022-06-24 19:54:40|1227.99|1222.59|1227.36|1221.96|1228.01|1222.61|1227.27|1221.87|35
1656100490000|2022-06-24 19:54:50|1227.29|1221.89|1227.35|1221.95|1227.54|1222.14|1227.29|1221.89|31
1656100500000|2022-06-24 19:55:00|1227.33|1221.93|1226.85|1221.45|1227.41|1222.01|1226.52|1221.12|36
1656100510000|2022-06-24 19:55:10|1226.98|1221.58|1226.92|1221.52|1227.36|1221.96|1226.9|1221.5|35
1656100520000|2022-06-24 19:55:20|1227|1221.6|1227.02|1221.62|1227.35|1221.95|1226.95|1221.55|31
1656100530000|2022-06-24 19:55:30|1227.07|1221.67|1227.07|1221.67|1227.34|1221.94|1226.97|1221.57|34
1656100540000|2022-06-24 19:55:40|1227.1|1221.7|1227.86|1222.46|1227.86|1222.46|1227.07|1221.67|36
1656100550000|2022-06-24 19:55:50|1227.87|1222.47|1228.25|1222.85|1228.67|1223.27|1227.65|1222.25|32
1656100560000|2022-06-24 19:56:00|1228.29|1222.89|1227.96|1222.56|1228.29|1222.89|1227.68|1222.28|36
1656100570000|2022-06-24 19:56:10|1227.94|1222.54|1228.27|1222.87|1228.27|1222.87|1227.85|1222.45|36
1656100580000|2022-06-24 19:56:20|1228.19|1222.79|1227.99|1222.59|1228.41|1223.01|1227.9|1222.5|36
1656100590000|2022-06-24 19:56:30|1228.28|1222.88|1228.08|1222.68|1228.52|1223.12|1227.91|1222.51|35
1656100600000|2022-06-24 19:56:40|1228.07|1222.67|1226.65|1221.25|1228.07|1222.67|1226.65|1221.25|39
1656100610000|2022-06-24 19:56:50|1226.47|1221.07|1226.64|1221.24|1226.69|1221.29|1225.98|1220.58|31
1656100620000|2022-06-24 19:57:00|1226.67|1221.27|1227.39|1221.99|1227.58|1222.18|1226.6|1221.2|38
1656100630000|2022-06-24 19:57:10|1227.34|1221.94|1227.33|1221.93|1227.36|1221.96|1226.96|1221.56|36
1656100640000|2022-06-24 19:57:20|1227.34|1221.94|1228.4|1223|1228.43|1223.03|1227.23|1221.83|35
1656100650000|2022-06-24 19:57:30|1228.44|1223.04|1228.21|1222.81|1228.52|1223.12|1228.13|1222.73|32
1656100660000|2022-06-24 19:57:40|1228.17|1222.77|1228.24|1222.84|1228.34|1222.94|1228.15|1222.75|35
1656100670000|2022-06-24 19:57:50|1228.33|1222.93|1228.88|1223.48|1229.05|1223.65|1228.33|1222.93|36
1656100680000|2022-06-24 19:58:00|1228.9|1223.5|1230.17|1224.77|1230.17|1224.77|1228.9|1223.5|35
1656100690000|2022-06-24 19:58:10|1230.18|1224.78|1230.55|1225.15|1230.6|1225.2|1230.03|1224.63|36
1656100700000|2022-06-24 19:58:20|1230.64|1225.24|1230.05|1224.65|1230.68|1225.28|1230|1224.6|35
1656100710000|2022-06-24 19:58:30|1229.99|1224.59|1230.08|1224.68|1230.58|1225.18|1229.98|1224.58|31
1656100720000|2022-06-24 19:58:40|1230.07|1224.67|1230.24|1224.84|1230.25|1224.85|1230.07|1224.67|26
1656100730000|2022-06-24 19:58:50|1230.17|1224.77|1230.12|1224.72|1230.36|1224.96|1230.09|1224.69|35
1656100740000|2022-06-24 19:59:00|1230.07|1224.67|1229.95|1224.55|1230.18|1224.78|1229.88|1224.48|30
1656100750000|2022-06-24 19:59:10|1229.78|1224.38|1230.33|1224.93|1230.39|1224.99|1229.78|1224.38|32
1656100760000|2022-06-24 19:59:20|1230.38|1224.98|1230.33|1224.93|1230.63|1225.23|1230.27|1224.87|32
1656100770000|2022-06-24 19:59:30|1230.3|1224.9|1229.69|1224.29|1230.34|1224.94|1229.6|1224.2|30
1656100780000|2022-06-24 19:59:40|1229.75|1224.35|1229|1223.6|1230.26|1224.86|1228.89|1223.49|36
1656100790000|2022-06-24 19:59:50|1228.87|1223.47|1229.91|1224.51|1229.91|1224.51|1228.87|1223.47|35
1656100800000|2022-06-24 20:00:00|1229.77|1224.37|1228.87|1223.47|1229.95|1224.55|1228.83|1223.43|40
1656100810000|2022-06-24 20:00:10|1228.89|1223.49|1228.57|1223.17|1228.99|1223.59|1227.64|1222.24|38
1656100820000|2022-06-24 20:00:20|1228.44|1223.04|1229.43|1224.03|1229.95|1224.55|1228.44|1223.04|36
1656100830000|2022-06-24 20:00:30|1229.46|1224.06|1229.64|1224.24|1229.64|1224.24|1229.15|1223.75|38
1656100840000|2022-06-24 20:00:40|1229.69|1224.29|1229.3|1223.9|1229.7|1224.3|1229.19|1223.79|37
1656100850000|2022-06-24 20:00:50|1229.21|1223.81|1228.19|1222.79|1229.23|1223.83|1228.19|1222.79|35
1656100860000|2022-06-24 20:01:00|1228.2|1222.8|1228.43|1223.03|1228.43|1223.03|1228.18|1222.78|31
1656100870000|2022-06-24 20:01:10|1228.25|1222.85|1228.76|1223.36|1228.91|1223.51|1228.01|1222.61|38
1656100880000|2022-06-24 20:01:20|1228.77|1223.37|1229.07|1223.67|1229.4|1224|1228.77|1223.37|36
1656100890000|2022-06-24 20:01:30|1229.08|1223.68|1228.4|1223|1229.14|1223.74|1228.36|1222.96|34
1656100900000|2022-06-24 20:01:40|1228.22|1222.82|1227.64|1222.24|1228.36|1222.96|1227.57|1222.17|30
1656100910000|2022-06-24 20:01:50|1227.58|1222.18|1227.06|1221.66|1227.86|1222.46|1227.06|1221.66|36
1656100920000|2022-06-24 20:02:00|1227.34|1221.94|1227.92|1222.52|1227.94|1222.54|1227.33|1221.93|34
1656100930000|2022-06-24 20:02:10|1227.9|1222.5|1228.12|1222.72|1228.45|1223.05|1227.54|1222.14|38
1656100940000|2022-06-24 20:02:20|1228.13|1222.73|1228.62|1223.22|1228.84|1223.44|1227.75|1222.35|37
1656100950000|2022-06-24 20:02:30|1228.7|1223.3|1229.98|1224.58|1230.19|1224.79|1228.62|1223.22|37
1656100960000|2022-06-24 20:02:40|1229.96|1224.56|1230.5|1225.1|1230.91|1225.51|1229.93|1224.53|37
1656100970000|2022-06-24 20:02:50|1230.46|1225.06|1230.94|1225.54|1231.39|1225.99|1230.46|1225.06|35
1656100980000|2022-06-24 20:03:00|1231.14|1225.74|1230.82|1225.42|1231.36|1225.96|1230.67|1225.27|34
1656100990000|2022-06-24 20:03:10|1230.9|1225.5|1231.28|1225.88|1231.48|1226.08|1230.9|1225.5|34
1656101000000|2022-06-24 20:03:20|1231.27|1225.87|1232.02|1226.62|1232.02|1226.62|1231.25|1225.85|37
1656101010000|2022-06-24 20:03:30|1232.09|1226.69|1233.9|1228.5|1236.64|1231.24|1231.95|1226.55|36
1656101020000|2022-06-24 20:03:40|1233.93|1228.53|1235.65|1230.25|1235.65|1230.25|1233.51|1228.11|37
1656101030000|2022-06-24 20:03:50|1235.68|1230.28|1235.2|1229.8|1236.27|1230.87|1234.89|1229.49|39
1656101040000|2022-06-24 20:04:00|1235.21|1229.81|1235.89|1230.49|1236.26|1230.86|1235.21|1229.81|35
1656101050000|2022-06-24 20:04:10|1235.67|1230.27|1234.21|1228.81|1235.8|1230.4|1233.77|1228.37|38
1656101060000|2022-06-24 20:04:20|1234.55|1229.15|1235.27|1229.87|1235.81|1230.41|1234.54|1229.14|39
1656101070000|2022-06-24 20:04:30|1235.34|1229.94|1234.7|1229.3|1235.39|1229.99|1234.57|1229.17|35
1656101080000|2022-06-24 20:04:40|1234.72|1229.32|1235.64|1230.24|1235.64|1230.24|1234.66|1229.26|39
1656101090000|2022-06-24 20:04:50|1235.51|1230.11|1235.78|1230.38|1236.02|1230.62|1235.5|1230.1|32
1656101100000|2022-06-24 20:05:00|1235.74|1230.34|1238.17|1232.77|1238.87|1233.47|1235.74|1230.34|37
1656101110000|2022-06-24 20:05:10|1238.07|1232.67|1237.74|1232.34|1238.4|1233|1237.12|1231.72|40
1656101120000|2022-06-24 20:05:20|1237.2|1231.8|1238.19|1232.79|1238.26|1232.86|1237.17|1231.77|38
1656101130000|2022-06-24 20:05:30|1238.16|1232.76|1240.22|1234.82|1240.53|1235.13|1237.76|1232.36|40
1656101140000|2022-06-24 20:05:40|1240.2|1234.8|1240.46|1235.06|1240.46|1235.06|1239.61|1234.21|35
1656101150000|2022-06-24 20:05:50|1240.47|1235.07|1240.66|1235.26|1241.25|1235.85|1240.37|1234.97|40
1656101160000|2022-06-24 20:06:00|1240.59|1235.19|1243.02|1237.62|1243.02|1237.62|1240.13|1234.73|38
1656101170000|2022-06-24 20:06:10|1243.22|1237.82|1242.19|1236.79|1243.48|1238.08|1241.52|1236.12|37
1656101180000|2022-06-24 20:06:20|1242.13|1236.73|1242.37|1236.97|1242.38|1236.98|1241.53|1236.13|38
1656101190000|2022-06-24 20:06:30|1242.47|1237.07|1241.8|1236.4|1242.53|1237.13|1241.18|1235.78|38
1656101200000|2022-06-24 20:06:40|1241.63|1236.23|1242.93|1237.53|1242.94|1237.54|1241.35|1235.95|39
1656101210000|2022-06-24 20:06:50|1243.02|1237.62|1242.71|1237.31|1243.1|1237.7|1242.6|1237.2|40
1656101220000|2022-06-24 20:07:00|1242.74|1237.34|1242.55|1237.15|1242.76|1237.36|1242.2|1236.8|36
1656101230000|2022-06-24 20:07:10|1242.75|1237.35|1242.62|1237.22|1242.92|1237.52|1242.54|1237.14|37
1656101240000|2022-06-24 20:07:20|1243.1|1237.7|1243.98|1238.58|1244.1|1238.7|1243.1|1237.7|37
1656101250000|2022-06-24 20:07:30|1244.02|1238.62|1243.79|1238.39|1244.53|1239.13|1243.61|1238.21|36
1656101260000|2022-06-24 20:07:40|1243.68|1238.28|1243.22|1237.82|1244.32|1238.92|1243.22|1237.82|40
1656101270000|2022-06-24 20:07:50|1243.39|1237.99|1243.53|1238.13|1243.76|1238.36|1243.29|1237.89|34
1656101280000|2022-06-24 20:08:00|1243.5|1238.1|1240.74|1235.34|1243.54|1238.14|1240.74|1235.34|33
1656101290000|2022-06-24 20:08:10|1240.73|1235.33|1240.56|1235.16|1240.91|1235.51|1239.96|1234.56|37
1656101300000|2022-06-24 20:08:20|1240.6|1235.2|1240.73|1235.33|1240.75|1235.35|1240.33|1234.93|38
1656101310000|2022-06-24 20:08:30|1240.72|1235.32|1242|1236.6|1242.04|1236.64|1240.61|1235.21|34
1656101320000|2022-06-24 20:08:40|1242.04|1236.64|1242.88|1237.48|1242.89|1237.49|1241.72|1236.32|31
1656101330000|2022-06-24 20:08:50|1242.91|1237.51|1243|1237.6|1243.57|1238.17|1242.49|1237.09|33
1656101340000|2022-06-24 20:09:00|1242.95|1237.55|1242.83|1237.43|1243|1237.6|1242.47|1237.07|37
1656101350000|2022-06-24 20:09:10|1242.59|1237.19|1242.52|1237.12|1242.63|1237.23|1241.86|1236.46|36
1656101360000|2022-06-24 20:09:20|1242.67|1237.27|1242.37|1236.97|1242.95|1237.55|1242.37|1236.97|36
1656101370000|2022-06-24 20:09:30|1242.34|1236.94|1242.57|1237.17|1242.63|1237.23|1241.86|1236.46|36
1656101380000|2022-06-24 20:09:40|1242.56|1237.16|1243.85|1238.45|1244.15|1238.75|1242.56|1237.16|37
1656101390000|2022-06-24 20:09:50|1243.84|1238.44|1244.52|1239.12|1244.53|1239.13|1243.53|1238.13|38
1656101400000|2022-06-24 20:10:00|1244.54|1239.14|1244.57|1239.17|1244.75|1239.35|1244.14|1238.74|37
1656101410000|2022-06-24 20:10:10|1244.58|1239.18|1244.28|1238.88|1245.54|1240.14|1244.28|1238.88|38
1656101420000|2022-06-24 20:10:20|1244.04|1238.64|1242.2|1236.8|1244.19|1238.79|1242.1|1236.7|35
1656101430000|2022-06-24 20:10:30|1242.07|1236.67|1241.81|1236.41|1242.38|1236.98|1241.77|1236.37|36
1656101440000|2022-06-24 20:10:40|1241.89|1236.49|1241.2|1235.8|1242.01|1236.61|1241.11|1235.71|34
1656101450000|2022-06-24 20:10:50|1241.16|1235.76|1240.67|1235.27|1241.42|1236.02|1240.67|1235.27|36
1656101460000|2022-06-24 20:11:00|1240.83|1235.43|1239.72|1234.32|1240.83|1235.43|1239.43|1234.03|38
1656101470000|2022-06-24 20:11:10|1239.75|1234.35|1240.32|1234.92|1240.63|1235.23|1239.75|1234.35|34
1656101480000|2022-06-24 20:11:20|1240.49|1235.09|1240.68|1235.28|1240.68|1235.28|1239.88|1234.48|36
1656101490000|2022-06-24 20:11:30|1240.67|1235.27|1241.46|1236.06|1241.46|1236.06|1240.57|1235.17|38
1656101500000|2022-06-24 20:11:40|1241.36|1235.96|1241.96|1236.56|1241.98|1236.58|1241.28|1235.88|35
1656101510000|2022-06-24 20:11:50|1242.05|1236.65|1240.8|1235.4|1242.48|1237.08|1240.76|1235.36|36
1656101520000|2022-06-24 20:12:00|1240.83|1235.43|1240.39|1234.99|1240.83|1235.43|1239.81|1234.41|37
1656101530000|2022-06-24 20:12:10|1240.32|1234.92|1239.62|1234.22|1240.51|1235.11|1239.62|1234.22|34
1656101540000|2022-06-24 20:12:20|1239.59|1234.19|1239.32|1233.92|1239.59|1234.19|1239.05|1233.65|37
1656101550000|2022-06-24 20:12:30|1239.31|1233.91|1238.7|1233.3|1239.34|1233.94|1238.05|1232.65|38
1656101560000|2022-06-24 20:12:40|1238.64|1233.24|1239.48|1234.08|1239.66|1234.26|1238.64|1233.24|36
1656101570000|2022-06-24 20:12:50|1239.67|1234.27|1239.73|1234.33|1239.9|1234.5|1239.37|1233.97|34
1656101580000|2022-06-24 20:13:00|1239.64|1234.24|1239.3|1233.9|1239.71|1234.31|1239.3|1233.9|37
1656101590000|2022-06-24 20:13:10|1239.16|1233.76|1239.72|1234.32|1239.73|1234.33|1239.16|1233.76|35
1656101600000|2022-06-24 20:13:20|1239.76|1234.36|1239.51|1234.11|1239.86|1234.46|1239.31|1233.91|37
1656101610000|2022-06-24 20:13:30|1239.53|1234.13|1239.46|1234.06|1239.54|1234.14|1239.19|1233.79|33
1656101620000|2022-06-24 20:13:40|1239.45|1234.05|1239.84|1234.44|1240.48|1235.08|1239.4|1234|35
1656101630000|2022-06-24 20:13:50|1240.16|1234.76|1240.99|1235.59|1241.26|1235.86|1240.16|1234.76|34
1656101640000|2022-06-24 20:14:00|1241|1235.6|1240.25|1234.85|1241|1235.6|1240.19|1234.79|32
1656101650000|2022-06-24 20:14:10|1240.41|1235.01|1239.37|1233.97|1240.45|1235.05|1239.04|1233.64|38
1656101660000|2022-06-24 20:14:20|1239.34|1233.94|1238.79|1233.39|1239.57|1234.17|1238.79|1233.39|36
1656101670000|2022-06-24 20:14:30|1238.85|1233.45|1238.61|1233.21|1239.04|1233.64|1238.46|1233.06|38
1656101680000|2022-06-24 20:14:40|1238.68|1233.28|1239.56|1234.16|1240.15|1234.75|1238.47|1233.07|38
1656101690000|2022-06-24 20:14:50|1239.59|1234.19|1240.13|1234.73|1240.2|1234.8|1239.59|1234.19|36
1656101700000|2022-06-24 20:15:00|1240.15|1234.75|1238.64|1233.24|1240.18|1234.78|1238.46|1233.06|36
1656101710000|2022-06-24 20:15:10|1238.56|1233.16|1239.26|1233.86|1239.49|1234.09|1238.5|1233.1|36
1656101720000|2022-06-24 20:15:20|1239.28|1233.88|1240.1|1234.7|1240.1|1234.7|1238.98|1233.58|39
1656101730000|2022-06-24 20:15:30|1240.06|1234.66|1239.69|1234.29|1240.17|1234.77|1239.62|1234.22|35
1656101740000|2022-06-24 20:15:40|1239.56|1234.16|1240.72|1235.32|1240.92|1235.52|1239.47|1234.07|37
1656101750000|2022-06-24 20:15:50|1240.74|1235.34|1240.65|1235.25|1240.84|1235.44|1240.26|1234.86|38
1656101760000|2022-06-24 20:16:00|1240.78|1235.38|1240.78|1235.38|1240.88|1235.48|1240.09|1234.69|36
1656101770000|2022-06-24 20:16:10|1240.84|1235.44|1240.87|1235.47|1240.99|1235.59|1240.67|1235.27|36
1656101780000|2022-06-24 20:16:20|1240.93|1235.53|1240.41|1235.01|1240.94|1235.54|1240.29|1234.89|31
1656101790000|2022-06-24 20:16:30|1240.47|1235.07|1240.28|1234.88|1240.64|1235.24|1240.28|1234.88|33
1656101800000|2022-06-24 20:16:40|1240.29|1234.89|1240.33|1234.93|1240.43|1235.03|1240.26|1234.86|35
1656101810000|2022-06-24 20:16:50|1240.32|1234.92|1240.67|1235.27|1240.89|1235.49|1240.32|1234.92|28
1656101820000|2022-06-24 20:17:00|1240.64|1235.24|1240.43|1235.03|1240.65|1235.25|1240.23|1234.83|34
1656101830000|2022-06-24 20:17:10|1240.44|1235.04|1240.43|1235.03|1240.53|1235.13|1240.36|1234.96|27
1656101840000|2022-06-24 20:17:20|1240.41|1235.01|1240.23|1234.83|1240.41|1235.01|1239.85|1234.45|33
1656101850000|2022-06-24 20:17:30|1240.19|1234.79|1239.25|1233.85|1240.27|1234.87|1239.25|1233.85|35
1656101860000|2022-06-24 20:17:40|1239.2|1233.8|1238.35|1232.95|1239.2|1233.8|1238.11|1232.71|35
1656101870000|2022-06-24 20:17:50|1238.39|1232.99|1238.4|1233|1238.79|1233.39|1238.27|1232.87|33
1656101880000|2022-06-24 20:18:00|1238.27|1232.87|1238.85|1233.45|1239.21|1233.81|1238.27|1232.87|36
1656101890000|2022-06-24 20:18:10|1238.73|1233.33|1238.56|1233.16|1238.99|1233.59|1238.31|1232.91|34
1656101900000|2022-06-24 20:18:20|1238.52|1233.12|1237.84|1232.44|1238.66|1233.26|1237.55|1232.15|33
1656101910000|2022-06-24 20:18:30|1237.86|1232.46|1237.08|1231.68|1237.86|1232.46|1236.65|1231.25|35
1656101920000|2022-06-24 20:18:40|1236.91|1231.51|1237.25|1231.85|1237.25|1231.85|1236.9|1231.5|33
1656101930000|2022-06-24 20:18:50|1237.11|1231.71|1236.5|1231.1|1237.38|1231.98|1236.5|1231.1|33
1656101940000|2022-06-24 20:19:00|1236.55|1231.15|1237.09|1231.69|1237.28|1231.88|1236.3|1230.9|36
1656101950000|2022-06-24 20:19:10|1237.13|1231.73|1237.17|1231.77|1237.39|1231.99|1237.08|1231.68|33
1656101960000|2022-06-24 20:19:20|1237.27|1231.87|1237.24|1231.84|1237.62|1232.22|1237.24|1231.84|36
1656101970000|2022-06-24 20:19:30|1237.26|1231.86|1236.77|1231.37|1237.42|1232.02|1236.66|1231.26|36
1656101980000|2022-06-24 20:19:40|1236.73|1231.33|1236.71|1231.31|1236.87|1231.47|1236.56|1231.16|31
1656101990000|2022-06-24 20:19:50|1236.66|1231.26|1235.93|1230.53|1236.67|1231.27|1235.93|1230.53|29
1656102000000|2022-06-24 20:20:00|1235.74|1230.34|1236.27|1230.87|1236.48|1231.08|1235.62|1230.22|32
1656102010000|2022-06-24 20:20:10|1236.25|1230.85|1237.44|1232.04|1237.47|1232.07|1236.25|1230.85|36
1656102020000|2022-06-24 20:20:20|1237.46|1232.06|1237.51|1232.11|1237.51|1232.11|1237.04|1231.64|35
1656102030000|2022-06-24 20:20:30|1237.59|1232.19|1237.41|1232.01|1237.66|1232.26|1237.3|1231.9|28
1656102040000|2022-06-24 20:20:40|1237.37|1231.97|1237.13|1231.73|1237.37|1231.97|1237.05|1231.65|36
1656102050000|2022-06-24 20:20:50|1237.11|1231.71|1236.88|1231.48|1237.2|1231.8|1236.56|1231.16|31
1656102060000|2022-06-24 20:21:00|1236.79|1231.39|1237.19|1231.79|1237.2|1231.8|1236.75|1231.35|28
1656102070000|2022-06-24 20:21:10|1237.28|1231.88|1237.38|1231.98|1237.41|1232.01|1237.13|1231.73|34
1656102080000|2022-06-24 20:21:20|1237.26|1231.86|1237.52|1232.12|1237.55|1232.15|1237.23|1231.83|32
1656102090000|2022-06-24 20:21:30|1237.54|1232.14|1237.04|1231.64|1237.58|1232.18|1237.02|1231.62|29
1656102100000|2022-06-24 20:21:40|1237.15|1231.75|1237.14|1231.74|1237.37|1231.97|1237.01|1231.61|29
1656102110000|2022-06-24 20:21:50|1237.04|1231.64|1236.43|1231.03|1237.22|1231.82|1236.23|1230.83|36
1656102120000|2022-06-24 20:22:00|1236.11|1230.71|1236.64|1231.24|1236.66|1231.26|1235.89|1230.49|34
1656102130000|2022-06-24 20:22:10|1236.66|1231.26|1236.41|1231.01|1236.68|1231.28|1236.36|1230.96|37
1656102140000|2022-06-24 20:22:20|1236.43|1231.03|1236.45|1231.05|1236.54|1231.14|1236.37|1230.97|30
1656102150000|2022-06-24 20:22:30|1236.46|1231.06|1236.47|1231.07|1236.67|1231.27|1236.4|1231|28
1656102160000|2022-06-24 20:22:40|1236.51|1231.11|1235.98|1230.58|1236.69|1231.29|1235.98|1230.58|33
1656102170000|2022-06-24 20:22:50|1236.04|1230.64|1235.75|1230.35|1236.18|1230.78|1235.63|1230.23|29
1656102180000|2022-06-24 20:23:00|1235.77|1230.37|1235.92|1230.52|1235.98|1230.58|1235.61|1230.21|30
1656102190000|2022-06-24 20:23:10|1235.88|1230.48|1234.99|1229.59|1236.2|1230.8|1234.99|1229.59|33
1656102200000|2022-06-24 20:23:20|1234.96|1229.56|1233.67|1228.27|1235.45|1230.05|1233.43|1228.03|33
1656102210000|2022-06-24 20:23:30|1233.65|1228.25|1233.04|1227.64|1234.32|1228.92|1232.95|1227.55|39
1656102220000|2022-06-24 20:23:40|1232.89|1227.49|1232.66|1227.26|1232.95|1227.55|1232.23|1226.83|37
1656102230000|2022-06-24 20:23:50|1232.69|1227.29|1232.58|1227.18|1232.81|1227.41|1232.36|1226.96|31
1656102240000|2022-06-24 20:24:00|1232.48|1227.08|1233.31|1227.91|1233.48|1228.08|1232.37|1226.97|28
1656102250000|2022-06-24 20:24:10|1233.21|1227.81|1232.98|1227.58|1233.34|1227.94|1232.97|1227.57|34
1656102260000|2022-06-24 20:24:20|1232.94|1227.54|1232.99|1227.59|1233.3|1227.9|1232.88|1227.48|33
1656102270000|2022-06-24 20:24:30|1232.95|1227.55|1232.71|1227.31|1232.95|1227.55|1232.6|1227.2|29
1656102280000|2022-06-24 20:24:40|1232.83|1227.43|1232.75|1227.35|1232.86|1227.46|1232.62|1227.22|30
1656102290000|2022-06-24 20:24:50|1232.67|1227.27|1232.76|1227.36|1232.76|1227.36|1232.65|1227.25|28
1656102300000|2022-06-24 20:25:00|1232.74|1227.34|1232.93|1227.53|1232.94|1227.54|1232.61|1227.21|21
1656102310000|2022-06-24 20:25:10|1232.91|1227.51|1232.68|1227.28|1233.06|1227.66|1232.68|1227.28|30
1656102320000|2022-06-24 20:25:20|1232.57|1227.17|1232.79|1227.39|1232.79|1227.39|1232.57|1227.17|31
1656102330000|2022-06-24 20:25:30|1232.83|1227.43|1232.37|1226.97|1232.86|1227.46|1232.33|1226.93|34
1656102340000|2022-06-24 20:25:40|1232.38|1226.98|1232.17|1226.77|1232.46|1227.06|1232.03|1226.63|36
1656102350000|2022-06-24 20:25:50|1232.19|1226.79|1231.61|1226.21|1232.19|1226.79|1231.54|1226.14|36
1656102360000|2022-06-24 20:26:00|1231.51|1226.11|1232.03|1226.63|1232.22|1226.82|1231.51|1226.11|30
1656102370000|2022-06-24 20:26:10|1232.01|1226.61|1231.63|1226.23|1232.03|1226.63|1231.49|1226.09|32
1656102380000|2022-06-24 20:26:20|1231.64|1226.24|1231.44|1226.04|1231.64|1226.24|1231.29|1225.89|32
1656102390000|2022-06-24 20:26:30|1231.52|1226.12|1231.71|1226.31|1231.88|1226.48|1231.02|1225.62|32
1656102400000|2022-06-24 20:26:40|1231.7|1226.3|1232.07|1226.67|1232.09|1226.69|1231.6|1226.2|33
1656102410000|2022-06-24 20:26:50|1232.1|1226.7|1230.43|1225.03|1232.1|1226.7|1230.42|1225.02|31
1656102420000|2022-06-24 20:27:00|1230.4|1225|1230.83|1225.43|1230.86|1225.46|1230.4|1225|34
1656102430000|2022-06-24 20:27:10|1230.85|1225.45|1230.92|1225.52|1230.98|1225.58|1230.68|1225.28|35
1656102440000|2022-06-24 20:27:20|1230.95|1225.55|1230.96|1225.56|1231.11|1225.71|1230.81|1225.41|36
1656102450000|2022-06-24 20:27:30|1230.99|1225.59|1231.32|1225.92|1231.45|1226.05|1230.99|1225.59|35
1656102460000|2022-06-24 20:27:40|1231.33|1225.93|1230.7|1225.3|1231.58|1226.18|1230.59|1225.19|30
1656102470000|2022-06-24 20:27:50|1230.83|1225.43|1230.05|1224.65|1230.83|1225.43|1230.05|1224.65|33
1656102480000|2022-06-24 20:28:00|1230.1|1224.7|1229.68|1224.28|1230.72|1225.32|1229.51|1224.11|37
1656102490000|2022-06-24 20:28:10|1229.43|1224.03|1230.29|1224.89|1230.29|1224.89|1229.18|1223.78|31
1656102500000|2022-06-24 20:28:20|1230.14|1224.74|1229.54|1224.14|1230.14|1224.74|1229.36|1223.96|37
1656102510000|2022-06-24 20:28:30|1229.58|1224.18|1229.57|1224.17|1229.81|1224.41|1229.41|1224.01|35
1656102520000|2022-06-24 20:28:40|1229.61|1224.21|1229.62|1224.22|1229.66|1224.26|1229.37|1223.97|31
1656102530000|2022-06-24 20:28:50|1229.64|1224.24|1229.01|1223.61|1229.77|1224.37|1229.01|1223.61|34
1656102540000|2022-06-24 20:29:00|1228.89|1223.49|1229.15|1223.75|1229.37|1223.97|1228.8|1223.4|34
1656102550000|2022-06-24 20:29:10|1228.9|1223.5|1228.64|1223.24|1229.28|1223.88|1228.4|1223|34
1656102560000|2022-06-24 20:29:20|1228.68|1223.28|1228.74|1223.34|1229.06|1223.66|1228.68|1223.28|35
1656102570000|2022-06-24 20:29:30|1228.76|1223.36|1228.68|1223.28|1229.01|1223.61|1228.56|1223.16|35
1656102580000|2022-06-24 20:29:40|1228.67|1223.27|1228.62|1223.22|1228.75|1223.35|1228.42|1223.02|36
1656102590000|2022-06-24 20:29:50|1228.65|1223.25|1228.3|1222.9|1228.77|1223.37|1228.24|1222.84|30
1656102600000|2022-06-24 20:30:00|1228|1222.6|1228.38|1222.98|1228.47|1223.07|1227.9|1222.5|30
1656102610000|2022-06-24 20:30:10|1228.16|1222.76|1228.32|1222.92|1228.4|1223|1228.12|1222.72|33
1656102620000|2022-06-24 20:30:20|1228.31|1222.91|1228.54|1223.14|1228.67|1223.27|1228.11|1222.71|36
1656102630000|2022-06-24 20:30:30|1228.65|1223.25|1228.85|1223.45|1229.03|1223.63|1228.65|1223.25|35
1656102640000|2022-06-24 20:30:40|1228.81|1223.41|1228.48|1223.08|1228.93|1223.53|1228.4|1223|32
1656102650000|2022-06-24 20:30:50|1228.68|1223.28|1227.76|1222.36|1228.68|1223.28|1227.76|1222.36|30
1656102660000|2022-06-24 20:31:00|1227.99|1222.59|1226.48|1221.08|1227.99|1222.59|1226.16|1220.76|36
1656102670000|2022-06-24 20:31:10|1226.55|1221.15|1224.66|1219.26|1226.72|1221.32|1224.14|1218.74|37
1656102680000|2022-06-24 20:31:20|1224.47|1219.07|1224.64|1219.24|1225|1219.6|1224.42|1219.02|38
1656102690000|2022-06-24 20:31:30|1224.54|1219.14|1225.21|1219.81|1225.46|1220.06|1224.49|1219.09|37
1656102700000|2022-06-24 20:31:40|1225.29|1219.89|1225.85|1220.45|1225.85|1220.45|1225.19|1219.79|32
1656102710000|2022-06-24 20:31:50|1225.9|1220.5|1225.3|1219.9|1225.96|1220.56|1225.17|1219.77|38
1656102720000|2022-06-24 20:32:00|1225.27|1219.87|1225.16|1219.76|1225.44|1220.04|1225.02|1219.62|32
1656102730000|2022-06-24 20:32:10|1225.12|1219.72|1225.13|1219.73|1225.38|1219.98|1225.06|1219.66|25
1656102740000|2022-06-24 20:32:20|1225.19|1219.79|1226.25|1220.85|1226.34|1220.94|1225.19|1219.79|35
1656102750000|2022-06-24 20:32:30|1226.41|1221.01|1226.38|1220.98|1226.66|1221.26|1226.29|1220.89|31
1656102760000|2022-06-24 20:32:40|1226.45|1221.05|1226.62|1221.22|1226.82|1221.42|1226.35|1220.95|35
1656102770000|2022-06-24 20:32:50|1226.58|1221.18|1226.6|1221.2|1226.8|1221.4|1226.51|1221.11|29
1656102780000|2022-06-24 20:33:00|1226.61|1221.21|1228.3|1222.9|1228.48|1223.08|1226.61|1221.21|38
1656102790000|2022-06-24 20:33:10|1228.34|1222.94|1228.57|1223.17|1229.32|1223.92|1228.34|1222.94|37
1656102800000|2022-06-24 20:33:20|1228.64|1223.24|1228.4|1223|1228.87|1223.47|1228.4|1223|35
1656102810000|2022-06-24 20:33:30|1228.49|1223.09|1228.79|1223.39|1229.41|1224.01|1228.41|1223.01|32
1656102820000|2022-06-24 20:33:40|1228.7|1223.3|1227.9|1222.5|1229.24|1223.84|1227.86|1222.46|35
1656102830000|2022-06-24 20:33:50|1228|1222.6|1228.37|1222.97|1228.37|1222.97|1227.88|1222.48|30
1656102840000|2022-06-24 20:34:00|1228.27|1222.87|1228.22|1222.82|1229.02|1223.62|1228.22|1222.82|36
1656102850000|2022-06-24 20:34:10|1228.24|1222.84|1227.38|1221.98|1228.24|1222.84|1227.13|1221.73|30
1656102860000|2022-06-24 20:34:20|1227.12|1221.72|1227.59|1222.19|1227.79|1222.39|1227.12|1221.72|33
1656102870000|2022-06-24 20:34:30|1227.61|1222.21|1228|1222.6|1228.09|1222.69|1227.43|1222.03|37
1656102880000|2022-06-24 20:34:40|1228.03|1222.63|1227.89|1222.49|1228.11|1222.71|1227.71|1222.31|30
1656102890000|2022-06-24 20:34:50|1227.88|1222.48|1227.09|1221.69|1227.88|1222.48|1227.08|1221.68|30
1656102900000|2022-06-24 20:35:00|1227.07|1221.67|1226.97|1221.57|1227.33|1221.93|1226.97|1221.57|28
1656102910000|2022-06-24 20:35:10|1227.27|1221.87|1227.3|1221.9|1227.34|1221.94|1226.83|1221.43|31
1656102920000|2022-06-24 20:35:20|1227.31|1221.91|1227.19|1221.79|1227.35|1221.95|1226.96|1221.56|34
1656102930000|2022-06-24 20:35:30|1227.05|1221.65|1226.99|1221.59|1227.41|1222.01|1226.99|1221.59|28
1656102940000|2022-06-24 20:35:40|1227.11|1221.71|1227.97|1222.57|1228.29|1222.89|1227.06|1221.66|33
1656102950000|2022-06-24 20:35:50|1227.98|1222.58|1227.55|1222.15|1227.98|1222.58|1227.55|1222.15|31
1656102960000|2022-06-24 20:36:00|1227.61|1222.21|1226.96|1221.56|1227.72|1222.32|1226.9|1221.5|33
1656102970000|2022-06-24 20:36:10|1227.06|1221.66|1226.45|1221.05|1227.09|1221.69|1226.43|1221.03|35
1656102980000|2022-06-24 20:36:20|1226.46|1221.06|1225.12|1219.72|1226.47|1221.07|1225.12|1219.72|35
1656102990000|2022-06-24 20:36:30|1225.1|1219.7|1224.78|1219.38|1225.17|1219.77|1224.48|1219.08|39
1656103000000|2022-06-24 20:36:40|1224.93|1219.53|1224.83|1219.43|1225.31|1219.91|1224.78|1219.38|36
1656103010000|2022-06-24 20:36:50|1224.95|1219.55|1224.16|1218.76|1224.96|1219.56|1224.07|1218.67|16
1656140990000|2022-06-25 07:09:50|1228.05|1222.65|1228.17|1222.77|1228.2|1222.8|1227.95|1222.55|10
1656141000000|2022-06-25 07:10:00|1228.18|1222.78|1227.51|1222.11|1228.27|1222.87|1227.44|1222.04|35
1656141010000|2022-06-25 07:10:10|1227.52|1222.12|1227.45|1222.05|1227.88|1222.48|1227.28|1221.88|31
1656141020000|2022-06-25 07:10:20|1227.47|1222.07|1228.17|1222.77|1228.2|1222.8|1227.45|1222.05|33
1656141030000|2022-06-25 07:10:30|1228.18|1222.78|1228.84|1223.44|1228.89|1223.49|1228.01|1222.61|33
1656141040000|2022-06-25 07:10:40|1228.75|1223.35|1228.44|1223.04|1228.75|1223.35|1228.44|1223.04|33
1656141050000|2022-06-25 07:10:50|1228.47|1223.07|1228.63|1223.23|1228.74|1223.34|1228.2|1222.8|33
1656141060000|2022-06-25 07:11:00|1228.85|1223.45|1229.36|1223.96|1229.4|1224|1228.85|1223.45|34
1656141070000|2022-06-25 07:11:10|1229.23|1223.83|1229.15|1223.75|1229.41|1224.01|1229.07|1223.67|35
1656141080000|2022-06-25 07:11:20|1229.19|1223.79|1230.4|1225|1230.4|1225|1229.19|1223.79|30
1656141090000|2022-06-25 07:11:30|1230.42|1225.02|1230.04|1224.64|1230.42|1225.02|1229.97|1224.57|35
1656141100000|2022-06-25 07:11:40|1229.97|1224.57|1230.02|1224.62|1230.1|1224.7|1229.3|1223.9|37
1656141110000|2022-06-25 07:11:50|1230.03|1224.63|1230.44|1225.04|1230.66|1225.26|1229.88|1224.48|36
1656141120000|2022-06-25 07:12:00|1230.43|1225.03|1231.29|1225.89|1231.38|1225.98|1230.43|1225.03|29
1656141130000|2022-06-25 07:12:10|1231.27|1225.87|1231.5|1226.1|1231.75|1226.35|1231.27|1225.87|34
1656141140000|2022-06-25 07:12:20|1231.6|1226.2|1231.04|1225.64|1231.6|1226.2|1231.04|1225.64|27
1656141150000|2022-06-25 07:12:30|1231.05|1225.65|1231.18|1225.78|1231.2|1225.8|1230.92|1225.52|32
1656141160000|2022-06-25 07:12:40|1231.19|1225.79|1230.61|1225.21|1231.4|1226|1230.61|1225.21|29
1656141170000|2022-06-25 07:12:50|1230.62|1225.22|1230.39|1224.99|1230.96|1225.56|1230.39|1224.99|34
1656141180000|2022-06-25 07:13:00|1230.4|1225|1228.34|1222.94|1230.46|1225.06|1228.29|1222.89|35
1656141190000|2022-06-25 07:13:10|1228.55|1223.15|1228.52|1223.12|1229.08|1223.68|1228.41|1223.01|34
1656141200000|2022-06-25 07:13:20|1228.47|1223.07|1228.75|1223.35|1228.91|1223.51|1228.34|1222.94|35
1656141210000|2022-06-25 07:13:30|1229.07|1223.67|1229.26|1223.86|1229.28|1223.88|1229.07|1223.67|25
1656141220000|2022-06-25 07:13:40|1229.27|1223.87|1229.5|1224.1|1230.03|1224.63|1229.27|1223.87|33
1656141230000|2022-06-25 07:13:50|1229.48|1224.08|1229.22|1223.82|1229.48|1224.08|1228.92|1223.52|33
1656141240000|2022-06-25 07:14:00|1229.23|1223.83|1229.86|1224.46|1229.88|1224.48|1229.23|1223.83|36
1656141250000|2022-06-25 07:14:10|1229.87|1224.47|1229.43|1224.03|1230.2|1224.8|1229.43|1224.03|34
1656141260000|2022-06-25 07:14:20|1229.5|1224.1|1230.05|1224.65|1230.07|1224.67|1229.5|1224.1|31
1656141270000|2022-06-25 07:14:30|1230.01|1224.61|1230.14|1224.74|1230.14|1224.74|1229.76|1224.36|26
1656141280000|2022-06-25 07:14:40|1230.13|1224.73|1230.78|1225.38|1230.78|1225.38|1230.13|1224.73|20
1656141290000|2022-06-25 07:14:50|1230.79|1225.39|1230.38|1224.98|1230.97|1225.57|1230.38|1224.98|34
1656141300000|2022-06-25 07:15:00|1230.35|1224.95|1230.45|1225.05|1230.78|1225.38|1230.16|1224.76|34
1656141310000|2022-06-25 07:15:10|1230.52|1225.12|1231.76|1226.36|1231.76|1226.36|1230.52|1225.12|36
1656141320000|2022-06-25 07:15:20|1231.63|1226.23|1232.46|1227.06|1232.5|1227.1|1231.56|1226.16|34
1656141330000|2022-06-25 07:15:30|1232.44|1227.04|1233.6|1228.2|1233.92|1228.52|1232.11|1226.71|35
1656141340000|2022-06-25 07:15:40|1233.58|1228.18|1233.94|1228.54|1234.06|1228.66|1233.41|1228.01|39
1656141350000|2022-06-25 07:15:50|1234|1228.6|1234.06|1228.66|1234.27|1228.87|1233.88|1228.48|28
1656141360000|2022-06-25 07:16:00|1234.07|1228.67|1233.43|1228.03|1234.07|1228.67|1233.17|1227.77|36
1656141370000|2022-06-25 07:16:10|1233.45|1228.05|1233.39|1227.99|1233.58|1228.18|1233.13|1227.73|34
1656141380000|2022-06-25 07:16:20|1233.5|1228.1|1232.82|1227.42|1233.5|1228.1|1232.18|1226.78|38
1656141390000|2022-06-25 07:16:30|1232.78|1227.38|1232.2|1226.8|1232.78|1227.38|1232.2|1226.8|34
1656141400000|2022-06-25 07:16:40|1232.16|1226.76|1232.43|1227.03|1232.63|1227.23|1232.11|1226.71|28
1656141410000|2022-06-25 07:16:50|1232.4|1227|1231.85|1226.45|1232.4|1227|1231.76|1226.36|35
1656141420000|2022-06-25 07:17:00|1231.83|1226.43|1232.65|1227.25|1232.71|1227.31|1231.83|1226.43|34
1656141430000|2022-06-25 07:17:10|1232.69|1227.29|1233.02|1227.62|1233.64|1228.24|1232.64|1227.24|37
1656141440000|2022-06-25 07:17:20|1233.04|1227.64|1232.51|1227.11|1233.06|1227.66|1232.51|1227.11|35
1656141450000|2022-06-25 07:17:30|1232.52|1227.12|1233.56|1228.16|1233.59|1228.19|1232.52|1227.12|34
1656141460000|2022-06-25 07:17:40|1233.59|1228.19|1234.2|1228.8|1234.5|1229.1|1233.59|1228.19|35
1656141470000|2022-06-25 07:17:50|1234.19|1228.79|1234.83|1229.43|1234.86|1229.46|1234.16|1228.76|32
1656141480000|2022-06-25 07:18:00|1234.84|1229.44|1235.8|1230.4|1235.9|1230.5|1234.82|1229.42|34
1656141490000|2022-06-25 07:18:10|1235.83|1230.43|1235.91|1230.51|1236.01|1230.61|1235.62|1230.22|37
1656141500000|2022-06-25 07:18:20|1235.93|1230.53|1235.59|1230.19|1235.99|1230.59|1235.59|1230.19|33
1656141510000|2022-06-25 07:18:30|1235.64|1230.24|1235.88|1230.48|1236.03|1230.63|1235.62|1230.22|31
1656141520000|2022-06-25 07:18:40|1235.87|1230.47|1236.8|1231.4|1237.22|1231.82|1235.87|1230.47|39
1656141530000|2022-06-25 07:18:50|1236.81|1231.41|1236.71|1231.31|1236.82|1231.42|1236.41|1231.01|33
1656141540000|2022-06-25 07:19:00|1236.69|1231.29|1236|1230.6|1237.4|1232|1235.99|1230.59|35
1656141550000|2022-06-25 07:19:10|1235.86|1230.46|1234.76|1229.36|1235.86|1230.46|1234.76|1229.36|38
1656141560000|2022-06-25 07:19:20|1234.75|1229.35|1234.93|1229.53|1235.31|1229.91|1234.62|1229.22|33
1656141570000|2022-06-25 07:19:30|1234.92|1229.52|1235.81|1230.41|1235.81|1230.41|1234.91|1229.51|35
1656141580000|2022-06-25 07:19:40|1235.82|1230.42|1236.22|1230.82|1236.46|1231.06|1235.39|1229.99|36
1656141590000|2022-06-25 07:19:50|1236.18|1230.78|1236.48|1231.08|1236.51|1231.11|1236.07|1230.67|30
1656141600000|2022-06-25 07:20:00|1236.5|1231.1|1236.27|1230.87|1236.96|1231.56|1236.27|1230.87|38
1656141610000|2022-06-25 07:20:10|1236.19|1230.79|1235.88|1230.48|1236.26|1230.86|1235.88|1230.48|33
1656141620000|2022-06-25 07:20:20|1235.89|1230.49|1236.69|1231.29|1236.73|1231.33|1235.89|1230.49|33
1656141630000|2022-06-25 07:20:30|1236.66|1231.26|1236.77|1231.37|1236.83|1231.43|1236.61|1231.21|32
1656141640000|2022-06-25 07:20:40|1236.78|1231.38|1236.79|1231.39|1236.94|1231.54|1236.55|1231.15|30
1656141650000|2022-06-25 07:20:50|1236.74|1231.34|1236.72|1231.32|1236.83|1231.43|1236.65|1231.25|27
1656141660000|2022-06-25 07:21:00|1236.77|1231.37|1237.06|1231.66|1237.09|1231.69|1236.72|1231.32|28
1656141670000|2022-06-25 07:21:10|1236.78|1231.38|1237.01|1231.61|1237.01|1231.61|1236.56|1231.16|37
1656141680000|2022-06-25 07:21:20|1237.02|1231.62|1237.32|1231.92|1237.32|1231.92|1237.02|1231.62|29
1656141690000|2022-06-25 07:21:30|1237.31|1231.91|1237.36|1231.96|1237.39|1231.99|1237.27|1231.87|17
1656141700000|2022-06-25 07:21:40|1237.34|1231.94|1236.75|1231.35|1237.34|1231.94|1236.73|1231.33|37
1656141710000|2022-06-25 07:21:50|1236.77|1231.37|1236.66|1231.26|1237.22|1231.82|1236.62|1231.22|30
1656141720000|2022-06-25 07:22:00|1236.65|1231.25|1237.21|1231.81|1237.22|1231.82|1236.65|1231.25|34
1656141730000|2022-06-25 07:22:10|1237.24|1231.84|1237.4|1232|1237.45|1232.05|1237.22|1231.82|33
1656141740000|2022-06-25 07:22:20|1237.51|1232.11|1238.05|1232.65|1238.12|1232.72|1237.51|1232.11|29
1656141750000|2022-06-25 07:22:30|1238.08|1232.68|1238.16|1232.76|1238.3|1232.9|1237.99|1232.59|30
1656141760000|2022-06-25 07:22:40|1238.15|1232.75|1238.74|1233.34|1239.26|1233.86|1237.96|1232.56|35
1656141770000|2022-06-25 07:22:50|1238.71|1233.31|1238.38|1232.98|1238.77|1233.37|1238.38|1232.98|32
1656141780000|2022-06-25 07:23:00|1238.36|1232.96|1238.94|1233.54|1239.05|1233.65|1238.12|1232.72|34
1656141790000|2022-06-25 07:23:10|1238.96|1233.56|1239.35|1233.95|1239.5|1234.1|1238.9|1233.5|35
1656141800000|2022-06-25 07:23:20|1239.42|1234.02|1239.43|1234.03|1239.49|1234.09|1239|1233.6|34
1656141810000|2022-06-25 07:23:30|1239.44|1234.04|1239.3|1233.9|1239.5|1234.1|1239.25|1233.85|28
1656141820000|2022-06-25 07:23:40|1239.32|1233.92|1238.97|1233.57|1239.34|1233.94|1238.94|1233.54|30
1656141830000|2022-06-25 07:23:50|1238.94|1233.54|1239.3|1233.9|1239.34|1233.94|1238.87|1233.47|24
1656141840000|2022-06-25 07:24:00|1239.29|1233.89|1239.47|1234.07|1239.47|1234.07|1239.16|1233.76|24
1656141850000|2022-06-25 07:24:10|1239.48|1234.08|1239.68|1234.28|1240.34|1234.94|1239.38|1233.98|31
1656141860000|2022-06-25 07:24:20|1239.53|1234.13|1239.84|1234.44|1240.02|1234.62|1239.52|1234.12|33
1656141870000|2022-06-25 07:24:30|1239.9|1234.5|1239.69|1234.29|1240.04|1234.64|1239.69|1234.29|28
1656141880000|2022-06-25 07:24:40|1239.67|1234.27|1239.79|1234.39|1239.79|1234.39|1239.5|1234.1|28
1656141890000|2022-06-25 07:24:50|1239.71|1234.31|1239.27|1233.87|1239.74|1234.34|1239.22|1233.82|33
1656141900000|2022-06-25 07:25:00|1239.21|1233.81|1238.31|1232.91|1239.21|1233.81|1238.21|1232.81|31
1656141910000|2022-06-25 07:25:10|1238.29|1232.89|1237.87|1232.47|1238.29|1232.89|1237.87|1232.47|32
1656141920000|2022-06-25 07:25:20|1237.89|1232.49|1239.07|1233.67|1239.07|1233.67|1237.89|1232.49|34
1656141930000|2022-06-25 07:25:30|1239.44|1234.04|1238.91|1233.51|1239.48|1234.08|1238.83|1233.43|30
1656141940000|2022-06-25 07:25:40|1238.93|1233.53|1239.39|1233.99|1239.49|1234.09|1238.93|1233.53|32
1656141950000|2022-06-25 07:25:50|1239.37|1233.97|1239.46|1234.06|1239.58|1234.18|1239.2|1233.8|32
1656141960000|2022-06-25 07:26:00|1239.48|1234.08|1239.64|1234.24|1239.69|1234.29|1239.07|1233.67|35
1656141970000|2022-06-25 07:26:10|1239.61|1234.21|1239.9|1234.5|1239.9|1234.5|1239.39|1233.99|31
1656141980000|2022-06-25 07:26:20|1239.87|1234.47|1240.72|1235.32|1240.74|1235.34|1239.82|1234.42|29
1656141990000|2022-06-25 07:26:30|1240.73|1235.33|1240.6|1235.2|1240.77|1235.37|1240.41|1235.01|36
1656142000000|2022-06-25 07:26:40|1240.58|1235.18|1240.98|1235.58|1241|1235.6|1240.58|1235.18|31
1656142010000|2022-06-25 07:26:50|1240.94|1235.54|1240.68|1235.28|1240.94|1235.54|1240.68|1235.28|32
1656142020000|2022-06-25 07:27:00|1240.66|1235.26|1240.64|1235.24|1240.83|1235.43|1240.4|1235|32
1656142030000|2022-06-25 07:27:10|1240.62|1235.22|1239.78|1234.38|1240.73|1235.33|1239.73|1234.33|32
1656142040000|2022-06-25 07:27:20|1239.77|1234.37|1240.15|1234.75|1240.21|1234.81|1239.67|1234.27|32
1656142050000|2022-06-25 07:27:30|1240.14|1234.74|1240.1|1234.7|1240.25|1234.85|1240|1234.6|30
1656142060000|2022-06-25 07:27:40|1240.09|1234.69|1239.96|1234.56|1240.09|1234.69|1239.64|1234.24|32
1656142070000|2022-06-25 07:27:50|1239.92|1234.52|1239.86|1234.46|1239.95|1234.55|1239.83|1234.43|21
1656142080000|2022-06-25 07:28:00|1239.89|1234.49|1239.75|1234.35|1239.89|1234.49|1239.66|1234.26|27
1656142090000|2022-06-25 07:28:10|1239.73|1234.33|1240.07|1234.67|1240.2|1234.8|1239.73|1234.33|27
1656142100000|2022-06-25 07:28:20|1240.06|1234.66|1240.11|1234.71|1240.19|1234.79|1239.93|1234.53|28
1656142110000|2022-06-25 07:28:30|1240.12|1234.72|1239.72|1234.32|1240.12|1234.72|1239.68|1234.28|27
1656142120000|2022-06-25 07:28:40|1239.73|1234.33|1239.56|1234.16|1239.92|1234.52|1239.56|1234.16|27
1656142130000|2022-06-25 07:28:50|1239.57|1234.17|1238.32|1232.92|1239.57|1234.17|1238.32|1232.92|32
1656142140000|2022-06-25 07:29:00|1238.31|1232.91|1238.88|1233.48|1238.93|1233.53|1238.16|1232.76|30
1656142150000|2022-06-25 07:29:10|1238.85|1233.45|1239.08|1233.68|1239.08|1233.68|1238.81|1233.41|35
1656142160000|2022-06-25 07:29:20|1239.05|1233.65|1238.7|1233.3|1239.05|1233.65|1238.62|1233.22|30
1656142170000|2022-06-25 07:29:30|1238.66|1233.26|1238.99|1233.59|1238.99|1233.59|1238.62|1233.22|24
1656142180000|2022-06-25 07:29:40|1239.04|1233.64|1238.92|1233.52|1239.58|1234.18|1238.92|1233.52|35
1656142190000|2022-06-25 07:29:50|1238.93|1233.53|1238.64|1233.24|1239.02|1233.62|1238.43|1233.03|37
1656142200000|2022-06-25 07:30:00|1238.65|1233.25|1239.07|1233.67|1239.23|1233.83|1238.64|1233.24|33
1656142210000|2022-06-25 07:30:10|1239.11|1233.71|1238.8|1233.4|1239.11|1233.71|1238.53|1233.13|29
1656142220000|2022-06-25 07:30:20|1238.78|1233.38|1238.67|1233.27|1238.78|1233.38|1238.44|1233.04|28
1656142230000|2022-06-25 07:30:30|1238.66|1233.26|1239.31|1233.91|1239.33|1233.93|1238.65|1233.25|23
1656142240000|2022-06-25 07:30:40|1239.43|1234.03|1239.94|1234.54|1239.97|1234.57|1239.42|1234.02|29
1656142250000|2022-06-25 07:30:50|1239.95|1234.55|1239.5|1234.1|1239.95|1234.55|1239.41|1234.01|29
1656142260000|2022-06-25 07:31:00|1239.51|1234.11|1240.26|1234.86|1240.27|1234.87|1239.51|1234.11|34
1656142270000|2022-06-25 07:31:10|1240.27|1234.87|1240.74|1235.34|1240.74|1235.34|1240.23|1234.83|34
1656142280000|2022-06-25 07:31:20|1240.76|1235.36|1240.62|1235.22|1241.14|1235.74|1240.52|1235.12|34
1656142290000|2022-06-25 07:31:30|1240.63|1235.23|1240.2|1234.8|1240.63|1235.23|1239.95|1234.55|35
1656142300000|2022-06-25 07:31:40|1240.15|1234.75|1239.97|1234.57|1240.15|1234.75|1239.9|1234.5|32
1656142310000|2022-06-25 07:31:50|1239.93|1234.53|1239.61|1234.21|1239.93|1234.53|1239.61|1234.21|32
1656142320000|2022-06-25 07:32:00|1239.62|1234.22|1237.29|1231.89|1239.68|1234.28|1237.17|1231.77|33
1656142330000|2022-06-25 07:32:10|1237.23|1231.83|1236.14|1230.74|1237.23|1231.83|1236.14|1230.74|33
1656142340000|2022-06-25 07:32:20|1236.26|1230.86|1234.85|1229.45|1236.3|1230.9|1234.85|1229.45|37
1656142350000|2022-06-25 07:32:30|1234.86|1229.46|1234.81|1229.41|1234.86|1229.46|1234.25|1228.85|35
1656142360000|2022-06-25 07:32:40|1234.83|1229.43|1235.06|1229.66|1235.06|1229.66|1234.68|1229.28|35
1656142370000|2022-06-25 07:32:50|1235.05|1229.65|1235.96|1230.56|1236.11|1230.71|1234.99|1229.59|37
1656142380000|2022-06-25 07:33:00|1235.89|1230.49|1234.43|1229.03|1235.89|1230.49|1234.27|1228.87|37
1656142390000|2022-06-25 07:33:10|1234.48|1229.08|1235.08|1229.68|1235.58|1230.18|1234.48|1229.08|32
1656142400000|2022-06-25 07:33:20|1235.07|1229.67|1235.4|1230|1235.4|1230|1235.07|1229.67|28
1656142410000|2022-06-25 07:33:30|1235.39|1229.99|1235.21|1229.81|1235.52|1230.12|1235.09|1229.69|28
1656142420000|2022-06-25 07:33:40|1235.25|1229.85|1235.12|1229.72|1235.37|1229.97|1235.02|1229.62|29
1656142430000|2022-06-25 07:33:50|1235.11|1229.71|1235.08|1229.68|1235.18|1229.78|1235.03|1229.63|28
1656142440000|2022-06-25 07:34:00|1235.1|1229.7|1235.37|1229.97|1235.44|1230.04|1235.07|1229.67|28
1656142450000|2022-06-25 07:34:10|1235.35|1229.95|1235.5|1230.1|1235.53|1230.13|1235.35|1229.95|27
1656142460000|2022-06-25 07:34:20|1235.43|1230.03|1235.61|1230.21|1235.61|1230.21|1235.26|1229.86|27
1656142470000|2022-06-25 07:34:30|1235.6|1230.2|1237.3|1231.9|1237.3|1231.9|1235.6|1230.2|38
1656142480000|2022-06-25 07:34:40|1237.38|1231.98|1236.64|1231.24|1237.79|1232.39|1236.47|1231.07|34
1656142490000|2022-06-25 07:34:50|1236.65|1231.25|1237.02|1231.62|1237.02|1231.62|1236.61|1231.21|29
1656142500000|2022-06-25 07:35:00|1236.99|1231.59|1237.18|1231.78|1237.2|1231.8|1236.99|1231.59|25
1656142510000|2022-06-25 07:35:10|1237.17|1231.77|1236.61|1231.21|1237.17|1231.77|1236.53|1231.13|31
1656142520000|2022-06-25 07:35:20|1236.6|1231.2|1236.85|1231.45|1236.86|1231.46|1236.6|1231.2|32
1656142530000|2022-06-25 07:35:30|1236.84|1231.44|1237.01|1231.61|1237.01|1231.61|1236.84|1231.44|23
1656142540000|2022-06-25 07:35:40|1237.02|1231.62|1236.57|1231.17|1237.03|1231.63|1236.54|1231.14|26
1656142550000|2022-06-25 07:35:50|1236.59|1231.19|1236.39|1230.99|1236.76|1231.36|1236.17|1230.77|36
1656142560000|2022-06-25 07:36:00|1236.49|1231.09|1237.05|1231.65|1237.15|1231.75|1236.36|1230.96|31
1656142570000|2022-06-25 07:36:10|1236.98|1231.58|1236.94|1231.54|1237.11|1231.71|1236.69|1231.29|37
1656142580000|2022-06-25 07:36:20|1236.96|1231.56|1237.02|1231.62|1237.06|1231.66|1236.87|1231.47|26
1656142590000|2022-06-25 07:36:30|1237.04|1231.64|1239.17|1233.77|1239.17|1233.77|1237|1231.6|37
1656142600000|2022-06-25 07:36:40|1239.41|1234.01|1239.11|1233.71|1240.72|1235.32|1238.63|1233.23|38
1656142610000|2022-06-25 07:36:50|1239.15|1233.75|1236.64|1231.24|1239.3|1233.9|1236.64|1231.24|36
1656142620000|2022-06-25 07:37:00|1236.54|1231.14|1235.3|1229.9|1236.78|1231.38|1235.11|1229.71|38
1656142630000|2022-06-25 07:37:10|1235.27|1229.87|1233.61|1228.21|1235.27|1229.87|1233.61|1228.21|39
1656142640000|2022-06-25 07:37:20|1233.51|1228.11|1233.6|1228.2|1234.03|1228.63|1233.37|1227.97|38
1656142650000|2022-06-25 07:37:30|1233.59|1228.19|1232.74|1227.34|1233.95|1228.55|1232.74|1227.34|40
1656142660000|2022-06-25 07:37:40|1232.81|1227.41|1232.9|1227.5|1232.9|1227.5|1232.22|1226.82|35
1656142670000|2022-06-25 07:37:50|1233.03|1227.63|1232.9|1227.5|1233.46|1228.06|1232.8|1227.4|35
1656142680000|2022-06-25 07:38:00|1232.91|1227.51|1232.6|1227.2|1233.17|1227.77|1232.54|1227.14|36
1656142690000|2022-06-25 07:38:10|1232.59|1227.19|1232.37|1226.97|1232.67|1227.27|1232.23|1226.83|33
1656142700000|2022-06-25 07:38:20|1232.33|1226.93|1232.94|1227.54|1233.31|1227.91|1232.31|1226.91|37
1656142710000|2022-06-25 07:38:30|1233.08|1227.68|1234.17|1228.77|1234.2|1228.8|1233.06|1227.66|36
1656142720000|2022-06-25 07:38:40|1234.15|1228.75|1234.3|1228.9|1234.3|1228.9|1233.42|1228.02|32
1656142730000|2022-06-25 07:38:50|1234.31|1228.91|1236.1|1230.7|1236.19|1230.79|1234.2|1228.8|34
1656142740000|2022-06-25 07:39:00|1236.11|1230.71|1235.5|1230.1|1236.17|1230.77|1235.5|1230.1|33
1656142750000|2022-06-25 07:39:10|1235.57|1230.17|1235.85|1230.45|1235.88|1230.48|1235.27|1229.87|37
1656142760000|2022-06-25 07:39:20|1235.82|1230.42|1235.73|1230.33|1235.96|1230.56|1235.35|1229.95|38
1656142770000|2022-06-25 07:39:30|1235.78|1230.38|1235.84|1230.44|1236.07|1230.67|1235.69|1230.29|31
1656142780000|2022-06-25 07:39:40|1235.82|1230.42|1236.46|1231.06|1236.49|1231.09|1235.72|1230.32|32
1656142790000|2022-06-25 07:39:50|1236.44|1231.04|1236.79|1231.39|1236.8|1231.4|1236.39|1230.99|36
1656142800000|2022-06-25 07:40:00|1236.78|1231.38|1236.36|1230.96|1236.83|1231.43|1236.09|1230.69|32
1656142810000|2022-06-25 07:40:10|1236.4|1231|1235.52|1230.12|1236.45|1231.05|1235.46|1230.06|36
1656142820000|2022-06-25 07:40:20|1235.54|1230.14|1235.19|1229.79|1235.68|1230.28|1235.19|1229.79|29
1656142830000|2022-06-25 07:40:30|1235.18|1229.78|1235.19|1229.79|1235.48|1230.08|1234.93|1229.53|33
1656142840000|2022-06-25 07:40:40|1235.17|1229.77|1235.16|1229.76|1235.23|1229.83|1235.06|1229.66|28
1656142850000|2022-06-25 07:40:50|1235.14|1229.74|1235.56|1230.16|1235.56|1230.16|1235.06|1229.66|29
1656142860000|2022-06-25 07:41:00|1235.59|1230.19|1236.04|1230.64|1236.14|1230.74|1235.55|1230.15|26
1656142870000|2022-06-25 07:41:10|1236.03|1230.63|1235.65|1230.25|1236.03|1230.63|1235.48|1230.08|34
1656142880000|2022-06-25 07:41:20|1235.67|1230.27|1235.37|1229.97|1235.7|1230.3|1235.37|1229.97|29
1656142890000|2022-06-25 07:41:30|1235.39|1229.99|1234.66|1229.26|1235.39|1229.99|1234.47|1229.07|39
1656142900000|2022-06-25 07:41:40|1234.7|1229.3|1235.89|1230.49|1235.89|1230.49|1234.7|1229.3|33
1656142910000|2022-06-25 07:41:50|1235.9|1230.5|1234.99|1229.59|1236|1230.6|1234.99|1229.59|31
1656142920000|2022-06-25 07:42:00|1234.94|1229.54|1235.35|1229.95|1235.63|1230.23|1234.89|1229.49|33
1656142930000|2022-06-25 07:42:10|1235.34|1229.94|1235.2|1229.8|1235.35|1229.95|1234.86|1229.46|32
1656142940000|2022-06-25 07:42:20|1235.22|1229.82|1234.31|1228.91|1235.22|1229.82|1234.3|1228.9|30
1656142950000|2022-06-25 07:42:30|1234.36|1228.96|1234.66|1229.26|1234.66|1229.26|1234.29|1228.89|30
1656142960000|2022-06-25 07:42:40|1234.72|1229.32|1233.82|1228.42|1234.85|1229.45|1233.65|1228.25|33
1656142970000|2022-06-25 07:42:50|1233.67|1228.27|1233.64|1228.24|1233.86|1228.46|1233.42|1228.02|37
1656142980000|2022-06-25 07:43:00|1233.7|1228.3|1233.89|1228.49|1234.24|1228.84|1233.7|1228.3|33
1656142990000|2022-06-25 07:43:10|1233.88|1228.48|1234.05|1228.65|1234.09|1228.69|1233.66|1228.26|34
1656143000000|2022-06-25 07:43:20|1234.03|1228.63|1233.53|1228.13|1234.14|1228.74|1233.53|1228.13|34
1656143010000|2022-06-25 07:43:30|1233.44|1228.04|1233.2|1227.8|1233.52|1228.12|1233.16|1227.76|33
1656143020000|2022-06-25 07:43:40|1233.33|1227.93|1233.36|1227.96|1233.38|1227.98|1233.21|1227.81|32
1656143030000|2022-06-25 07:43:50|1233.3|1227.9|1233.18|1227.78|1233.31|1227.91|1233.04|1227.64|34
1656143040000|2022-06-25 07:44:00|1233.23|1227.83|1233.39|1227.99|1233.49|1228.09|1233.13|1227.73|32
1656143050000|2022-06-25 07:44:10|1233.4|1228|1233.4|1228|1233.43|1228.03|1233.35|1227.95|12
1656143060000|2022-06-25 07:44:20|1233.38|1227.98|1233.81|1228.41|1233.82|1228.42|1233.15|1227.75|27
1656143070000|2022-06-25 07:44:30|1233.83|1228.43|1233.48|1228.08|1233.96|1228.56|1233.48|1228.08|33
1656143080000|2022-06-25 07:44:40|1233.5|1228.1|1233.07|1227.67|1233.53|1228.13|1233.07|1227.67|30
1656143090000|2022-06-25 07:44:50|1233.15|1227.75|1233.48|1228.08|1233.51|1228.11|1233.02|1227.62|33
1656143100000|2022-06-25 07:45:00|1233.49|1228.09|1233.41|1228.01|1233.63|1228.23|1233.4|1228|32
1656143110000|2022-06-25 07:45:10|1233.4|1228|1232.55|1227.15|1233.42|1228.02|1232.53|1227.13|35
1656143120000|2022-06-25 07:45:20|1232.57|1227.17|1232.19|1226.79|1232.83|1227.43|1232.19|1226.79|31
1656143130000|2022-06-25 07:45:30|1232.12|1226.72|1231.16|1225.76|1232.14|1226.74|1230.98|1225.58|34
1656143140000|2022-06-25 07:45:40|1231.25|1225.85|1231.19|1225.79|1231.38|1225.98|1230.81|1225.41|37
1656143150000|2022-06-25 07:45:50|1231.2|1225.8|1232.06|1226.66|1232.31|1226.91|1231.1|1225.7|34
1656143160000|2022-06-25 07:46:00|1232.04|1226.64|1231.8|1226.4|1232.19|1226.79|1231.77|1226.37|32
1656143170000|2022-06-25 07:46:10|1231.84|1226.44|1231.56|1226.16|1231.92|1226.52|1231.47|1226.07|32
1656143180000|2022-06-25 07:46:20|1231.55|1226.15|1231.04|1225.64|1231.55|1226.15|1231.04|1225.64|30
1656143190000|2022-06-25 07:46:30|1231.05|1225.65|1232.07|1226.67|1232.12|1226.72|1231.03|1225.63|33
1656143200000|2022-06-25 07:46:40|1231.99|1226.59|1231.53|1226.13|1232.11|1226.71|1231.53|1226.13|33
1656143210000|2022-06-25 07:46:50|1231.52|1226.12|1232.94|1227.54|1233.08|1227.68|1231.52|1226.12|36
1656143220000|2022-06-25 07:47:00|1232.95|1227.55|1233.58|1228.18|1233.6|1228.2|1232.95|1227.55|34
1656143230000|2022-06-25 07:47:10|1233.54|1228.14|1233.97|1228.57|1234.15|1228.75|1233.33|1227.93|36
1656143240000|2022-06-25 07:47:20|1233.98|1228.58|1233.7|1228.3|1234.24|1228.84|1233.7|1228.3|25
1656143250000|2022-06-25 07:47:30|1233.87|1228.47|1233.22|1227.82|1233.87|1228.47|1233.22|1227.82|35
1656143260000|2022-06-25 07:47:40|1233.23|1227.83|1233.23|1227.83|1233.26|1227.86|1232.84|1227.44|36
1656143270000|2022-06-25 07:47:50|1233.24|1227.84|1233.19|1227.79|1233.25|1227.85|1233.12|1227.72|27
1656143280000|2022-06-25 07:48:00|1233.14|1227.74|1232.71|1227.31|1233.14|1227.74|1232.54|1227.14|34
1656143290000|2022-06-25 07:48:10|1232.72|1227.32|1233.13|1227.73|1233.14|1227.74|1232.72|1227.32|34
1656143300000|2022-06-25 07:48:20|1233.1|1227.7|1233.3|1227.9|1233.36|1227.96|1233.1|1227.7|32
1656143310000|2022-06-25 07:48:30|1233.29|1227.89|1233.27|1227.87|1233.32|1227.92|1233.21|1227.81|22
1656143320000|2022-06-25 07:48:40|1233.28|1227.88|1233|1227.6|1233.28|1227.88|1232.8|1227.4|28
1656143330000|2022-06-25 07:48:50|1232.98|1227.58|1232.96|1227.56|1233.19|1227.79|1232.93|1227.53|28
1656143340000|2022-06-25 07:49:00|1233.13|1227.73|1233.42|1228.02|1233.55|1228.15|1233.13|1227.73|28
1656143350000|2022-06-25 07:49:10|1233.39|1227.99|1233.83|1228.43|1233.83|1228.43|1233.37|1227.97|23
1656143360000|2022-06-25 07:49:20|1234.09|1228.69|1235.08|1229.68|1235.18|1229.78|1234.09|1228.69|32
1656143370000|2022-06-25 07:49:30|1234.97|1229.57|1234.59|1229.19|1235.17|1229.77|1234.49|1229.09|36
1656143380000|2022-06-25 07:49:40|1234.61|1229.21|1234.99|1229.59|1235.22|1229.82|1234.53|1229.13|32
1656143390000|2022-06-25 07:49:50|1234.97|1229.57|1234.86|1229.46|1235.12|1229.72|1234.47|1229.07|30
1656143400000|2022-06-25 07:50:00|1234.84|1229.44|1235.48|1230.08|1235.48|1230.08|1234.84|1229.44|27
1656143410000|2022-06-25 07:50:10|1235.47|1230.07|1235.2|1229.8|1235.47|1230.07|1234.74|1229.34|33
1656143420000|2022-06-25 07:50:20|1235.17|1229.77|1234.81|1229.41|1235.2|1229.8|1234.73|1229.33|35
1656143430000|2022-06-25 07:50:30|1234.83|1229.43|1234.8|1229.4|1234.88|1229.48|1234.8|1229.4|15
1656143440000|2022-06-25 07:50:40|1234.82|1229.42|1234.85|1229.45|1234.86|1229.46|1234.81|1229.41|13
1656143450000|2022-06-25 07:50:50|1234.83|1229.43|1234.48|1229.08|1234.83|1229.43|1234.48|1229.08|23
1656143460000|2022-06-25 07:51:00|1234.46|1229.06|1234.72|1229.32|1234.76|1229.36|1234.13|1228.73|25
1656143470000|2022-06-25 07:51:10|1234.73|1229.33|1235.64|1230.24|1235.65|1230.25|1234.72|1229.32|29
1656143480000|2022-06-25 07:51:20|1235.65|1230.25|1236.37|1230.97|1236.44|1231.04|1235.64|1230.24|31
1656143490000|2022-06-25 07:51:30|1236.38|1230.98|1235.53|1230.13|1236.46|1231.06|1235.5|1230.1|33
1656143500000|2022-06-25 07:51:40|1235.41|1230.01|1235.42|1230.02|1235.44|1230.04|1234.71|1229.31|36
1656143510000|2022-06-25 07:51:50|1235.44|1230.04|1235.31|1229.91|1235.48|1230.08|1235.31|1229.91|24
1656143520000|2022-06-25 07:52:00|1235.29|1229.89|1235.28|1229.88|1235.36|1229.96|1235.14|1229.74|29
1656143530000|2022-06-25 07:52:10|1235.3|1229.9|1235.19|1229.79|1235.3|1229.9|1234.95|1229.55|25
1656143540000|2022-06-25 07:52:20|1235.21|1229.81|1236.06|1230.66|1236.06|1230.66|1235.21|1229.81|28
1656143550000|2022-06-25 07:52:30|1236.23|1230.83|1236.53|1231.13|1236.58|1231.18|1236.16|1230.76|33
1656143560000|2022-06-25 07:52:40|1236.51|1231.11|1236.8|1231.4|1237.01|1231.61|1236.51|1231.11|33
1656143570000|2022-06-25 07:52:50|1236.79|1231.39|1236.68|1231.28|1236.81|1231.41|1236.36|1230.96|25
1656143580000|2022-06-25 07:53:00|1236.66|1231.26|1236.27|1230.87|1236.66|1231.26|1236.14|1230.74|29
1656143590000|2022-06-25 07:53:10|1236.26|1230.86|1236.1|1230.7|1236.27|1230.87|1236.1|1230.7|24
1656143600000|2022-06-25 07:53:20|1236.06|1230.66|1236.16|1230.76|1236.16|1230.76|1235.88|1230.48|30
1656143610000|2022-06-25 07:53:30|1236.18|1230.78|1236.21|1230.81|1236.21|1230.81|1236.04|1230.64|22
1656143620000|2022-06-25 07:53:40|1236.22|1230.82|1236.65|1231.25|1236.7|1231.3|1236.21|1230.81|28
1656143630000|2022-06-25 07:53:50|1236.68|1231.28|1236.38|1230.98|1236.7|1231.3|1236.38|1230.98|26
1656143640000|2022-06-25 07:54:00|1236.41|1231.01|1236.6|1231.2|1236.6|1231.2|1236.31|1230.91|26
1656143650000|2022-06-25 07:54:10|1236.62|1231.22|1237.08|1231.68|1237.08|1231.68|1236.55|1231.15|37
1656143660000|2022-06-25 07:54:20|1237.12|1231.72|1237.2|1231.8|1237.2|1231.8|1236.84|1231.44|30
1656143670000|2022-06-25 07:54:30|1237.16|1231.76|1237.97|1232.57|1238|1232.6|1237.1|1231.7|34
1656143680000|2022-06-25 07:54:40|1237.96|1232.56|1237.93|1232.53|1238.05|1232.65|1237.78|1232.38|39
1656143690000|2022-06-25 07:54:50|1238.07|1232.67|1238.52|1233.12|1238.53|1233.13|1238.07|1232.67|34
1656143700000|2022-06-25 07:55:00|1238.54|1233.14|1237.8|1232.4|1238.54|1233.14|1237.77|1232.37|34
1656143710000|2022-06-25 07:55:10|1237.75|1232.35|1237.16|1231.76|1237.75|1232.35|1237.08|1231.68|33
1656143720000|2022-06-25 07:55:20|1237.22|1231.82|1237.37|1231.97|1237.39|1231.99|1236.94|1231.54|30
1656143730000|2022-06-25 07:55:30|1237.4|1232|1238.09|1232.69|1238.09|1232.69|1237.39|1231.99|26
1656143740000|2022-06-25 07:55:40|1238.13|1232.73|1238.78|1233.38|1238.79|1233.39|1238.13|1232.73|26
1656143750000|2022-06-25 07:55:50|1238.77|1233.37|1238.44|1233.04|1238.77|1233.37|1238.26|1232.86|21
1656143760000|2022-06-25 07:56:00|1238.45|1233.05|1238.22|1232.82|1238.75|1233.35|1238.22|1232.82|30
1656143770000|2022-06-25 07:56:10|1238.37|1232.97|1238.36|1232.96|1238.48|1233.08|1238.33|1232.93|28
1656143780000|2022-06-25 07:56:20|1238.32|1232.92|1238.27|1232.87|1238.33|1232.93|1238.2|1232.8|29
1656143790000|2022-06-25 07:56:30|1238.29|1232.89|1238.28|1232.88|1238.31|1232.91|1238.15|1232.75|21
1656143800000|2022-06-25 07:56:40|1238.29|1232.89|1236.84|1231.44|1238.29|1232.89|1236.84|1231.44|31
1656143810000|2022-06-25 07:56:50|1236.77|1231.37|1237.79|1232.39|1237.79|1232.39|1236.58|1231.18|35
1656143820000|2022-06-25 07:57:00|1237.81|1232.41|1237.77|1232.37|1237.88|1232.48|1237.16|1231.76|29
1656143830000|2022-06-25 07:57:10|1237.7|1232.3|1237.65|1232.25|1237.76|1232.36|1237.62|1232.22|34
1656143840000|2022-06-25 07:57:20|1237.66|1232.26|1237.05|1231.65|1237.66|1232.26|1237.04|1231.64|30
1656143850000|2022-06-25 07:57:30|1237.04|1231.64|1237.52|1232.12|1237.56|1232.16|1236.97|1231.57|27
1656143860000|2022-06-25 07:57:40|1237.44|1232.04|1236.74|1231.34|1237.44|1232.04|1236.74|1231.34|31
1656143870000|2022-06-25 07:57:50|1236.79|1231.39|1236.67|1231.27|1236.8|1231.4|1236.66|1231.26|26
1656143880000|2022-06-25 07:58:00|1236.63|1231.23|1236.42|1231.02|1236.66|1231.26|1236.42|1231.02|20
1656143890000|2022-06-25 07:58:10|1236.41|1231.01|1235.8|1230.4|1236.41|1231.01|1235.8|1230.4|26
1656143900000|2022-06-25 07:58:20|1235.78|1230.38|1235.89|1230.49|1235.89|1230.49|1235.59|1230.19|24
1656143910000|2022-06-25 07:58:30|1235.92|1230.52|1236.17|1230.77|1236.17|1230.77|1235.92|1230.52|23
1656143920000|2022-06-25 07:58:40|1236.13|1230.73|1236.9|1231.5|1237.11|1231.71|1236.12|1230.72|31
1656143930000|2022-06-25 07:58:50|1236.85|1231.45|1236.61|1231.21|1236.85|1231.45|1236.51|1231.11|25
1656143940000|2022-06-25 07:59:00|1236.57|1231.17|1236.27|1230.87|1236.64|1231.24|1236.27|1230.87|36
1656143950000|2022-06-25 07:59:10|1236.23|1230.83|1235.84|1230.44|1236.24|1230.84|1235.79|1230.39|24
1656143960000|2022-06-25 07:59:20|1235.82|1230.42|1235.8|1230.4|1235.86|1230.46|1235.78|1230.38|20
1656143970000|2022-06-25 07:59:30|1235.84|1230.44|1236.51|1231.11|1236.52|1231.12|1235.8|1230.4|30
1656143980000|2022-06-25 07:59:40|1236.47|1231.07|1236.48|1231.08|1236.54|1231.14|1236.38|1230.98|24
1656143990000|2022-06-25 07:59:50|1236.45|1231.05|1236.41|1231.01|1236.45|1231.05|1236.36|1230.96|15
1656144000000|2022-06-25 08:00:00|1236.4|1231|1236.43|1231.03|1236.43|1231.03|1236.36|1230.96|16
1656144010000|2022-06-25 08:00:10|1236.45|1231.05|1237.46|1232.06|1237.61|1232.21|1236.3|1230.9|32
1656144020000|2022-06-25 08:00:20|1237.45|1232.05|1237.04|1231.64|1237.48|1232.08|1237|1231.6|30
1656144030000|2022-06-25 08:00:30|1236.94|1231.54|1236.91|1231.51|1236.99|1231.59|1236.85|1231.45|30
1656144040000|2022-06-25 08:00:40|1236.9|1231.5|1237.08|1231.68|1237.18|1231.78|1236.83|1231.43|26
1656144050000|2022-06-25 08:00:50|1237.06|1231.66|1236.77|1231.37|1237.06|1231.66|1236.76|1231.36|26
1656144060000|2022-06-25 08:01:00|1236.76|1231.36|1236.73|1231.33|1236.76|1231.36|1236.64|1231.24|23
1656144070000|2022-06-25 08:01:10|1236.72|1231.32|1237.34|1231.94|1237.36|1231.96|1236.72|1231.32|33
1656144080000|2022-06-25 08:01:20|1237.29|1231.89|1237.17|1231.77|1237.38|1231.98|1237.15|1231.75|23
1656144090000|2022-06-25 08:01:30|1237.19|1231.79|1237.79|1232.39|1237.79|1232.39|1237.19|1231.79|26
1656144100000|2022-06-25 08:01:40|1237.78|1232.38|1237.74|1232.34|1237.93|1232.53|1237.7|1232.3|27
1656144110000|2022-06-25 08:01:50|1237.77|1232.37|1237.93|1232.53|1237.99|1232.59|1237.74|1232.34|23
1656144120000|2022-06-25 08:02:00|1237.9|1232.5|1238.25|1232.85|1238.48|1233.08|1237.78|1232.38|32
1656144130000|2022-06-25 08:02:10|1238.23|1232.83|1238.3|1232.9|1238.43|1233.03|1238.2|1232.8|22
1656144140000|2022-06-25 08:02:20|1238.28|1232.88|1237.87|1232.47|1238.28|1232.88|1237.54|1232.14|34
1656144150000|2022-06-25 08:02:30|1237.97|1232.57|1238.32|1232.92|1238.41|1233.01|1237.97|1232.57|29
1656144160000|2022-06-25 08:02:40|1238.31|1232.91|1238.8|1233.4|1239.19|1233.79|1238.31|1232.91|36
1656144170000|2022-06-25 08:02:50|1238.96|1233.56|1239.14|1233.74|1239.34|1233.94|1238.95|1233.55|34
1656144180000|2022-06-25 08:03:00|1239.12|1233.72|1239.12|1233.72|1239.26|1233.86|1239.02|1233.62|34
1656144190000|2022-06-25 08:03:10|1239.05|1233.65|1239.62|1234.22|1239.65|1234.25|1238.81|1233.41|35
1656144200000|2022-06-25 08:03:20|1239.63|1234.23|1239.94|1234.54|1239.95|1234.55|1239.62|1234.22|30
1656144210000|2022-06-25 08:03:30|1239.93|1234.53|1239.84|1234.44|1240.03|1234.63|1239.84|1234.44|27
1656144220000|2022-06-25 08:03:40|1239.81|1234.41|1239.52|1234.12|1239.81|1234.41|1239.35|1233.95|34
1656144230000|2022-06-25 08:03:50|1239.5|1234.1|1239.33|1233.93|1239.51|1234.11|1239.31|1233.91|29
1656144240000|2022-06-25 08:04:00|1239.31|1233.91|1239.47|1234.07|1239.63|1234.23|1239.21|1233.81|31
1656144250000|2022-06-25 08:04:10|1239.48|1234.08|1239.47|1234.07|1239.48|1234.08|1239.37|1233.97|28
1656144260000|2022-06-25 08:04:20|1239.48|1234.08|1239.43|1234.03|1239.49|1234.09|1239.16|1233.76|33
1656144270000|2022-06-25 08:04:30|1239.44|1234.04|1239.32|1233.92|1239.52|1234.12|1239.3|1233.9|32
1656144280000|2022-06-25 08:04:40|1239.3|1233.9|1239.06|1233.66|1239.33|1233.93|1239.06|1233.66|27
1656144290000|2022-06-25 08:04:50|1239.05|1233.65|1238.04|1232.64|1239.08|1233.68|1238|1232.6|32
1656144300000|2022-06-25 08:05:00|1238.03|1232.63|1238|1232.6|1238.38|1232.98|1237.98|1232.58|33
1656144310000|2022-06-25 08:05:10|1238.01|1232.61|1237.61|1232.21|1238.09|1232.69|1237.61|1232.21|30
1656144320000|2022-06-25 08:05:20|1237.58|1232.18|1238.35|1232.95|1238.35|1232.95|1237.58|1232.18|35
1656144330000|2022-06-25 08:05:30|1238.38|1232.98|1240.14|1234.74|1240.14|1234.74|1238.38|1232.98|35
1656144340000|2022-06-25 08:05:40|1240.15|1234.75|1242.42|1237.02|1243.15|1237.75|1240.11|1234.71|36
1656144350000|2022-06-25 08:05:50|1242.34|1236.94|1243.09|1237.69|1243.46|1238.06|1241.65|1236.25|36
1656144360000|2022-06-25 08:06:00|1243.01|1237.61|1241.72|1236.32|1243.15|1237.75|1241.72|1236.32|33
1656144370000|2022-06-25 08:06:10|1241.39|1235.99|1240.13|1234.73|1241.42|1236.02|1240.08|1234.68|34
1656144380000|2022-06-25 08:06:20|1240.16|1234.76|1241.21|1235.81|1241.8|1236.4|1240.16|1234.76|37
1656144390000|2022-06-25 08:06:30|1241.3|1235.9|1240.08|1234.68|1241.3|1235.9|1240.08|1234.68|36
1656144400000|2022-06-25 08:06:40|1239.99|1234.59|1240.1|1234.7|1240.1|1234.7|1239.58|1234.18|30
1656144410000|2022-06-25 08:06:50|1240.07|1234.67|1239.45|1234.05|1240.07|1234.67|1239.12|1233.72|35
1656144420000|2022-06-25 08:07:00|1239.26|1233.86|1239.33|1233.93|1239.96|1234.56|1239.14|1233.74|34
1656144430000|2022-06-25 08:07:10|1239.5|1234.1|1238.44|1233.04|1239.57|1234.17|1238.41|1233.01|35
1656144440000|2022-06-25 08:07:20|1238.45|1233.05|1237.18|1231.78|1238.46|1233.06|1237.16|1231.76|34
1656144450000|2022-06-25 08:07:30|1237.2|1231.8|1236.73|1231.33|1237.2|1231.8|1236.38|1230.98|33
1656144460000|2022-06-25 08:07:40|1236.7|1231.3|1236.34|1230.94|1236.98|1231.58|1236.33|1230.93|36
1656144470000|2022-06-25 08:07:50|1236.33|1230.93|1236.2|1230.8|1236.6|1231.2|1236.2|1230.8|29
1656144480000|2022-06-25 08:08:00|1236.17|1230.77|1235.95|1230.55|1236.18|1230.78|1235.54|1230.14|34
1656144490000|2022-06-25 08:08:10|1235.92|1230.52|1235.57|1230.17|1235.92|1230.52|1235.53|1230.13|28
1656144500000|2022-06-25 08:08:20|1235.51|1230.11|1236.28|1230.88|1236.28|1230.88|1235.27|1229.87|28
1656144510000|2022-06-25 08:08:30|1236.29|1230.89|1236.57|1231.17|1236.6|1231.2|1236.29|1230.89|32
1656144520000|2022-06-25 08:08:40|1236.61|1231.21|1238.12|1232.72|1238.36|1232.96|1236.61|1231.21|38
1656144530000|2022-06-25 08:08:50|1238.05|1232.65|1236.76|1231.36|1238.05|1232.65|1236.76|1231.36|29
1656144540000|2022-06-25 08:09:00|1236.81|1231.41|1236.66|1231.26|1236.81|1231.41|1236.49|1231.09|32
1656144550000|2022-06-25 08:09:10|1236.64|1231.24|1236.1|1230.7|1236.65|1231.25|1236.1|1230.7|28
1656144560000|2022-06-25 08:09:20|1236.06|1230.66|1236.02|1230.62|1236.3|1230.9|1235.99|1230.59|22
1656144570000|2022-06-25 08:09:30|1236.01|1230.61|1235.98|1230.58|1236.03|1230.63|1235.88|1230.48|28
1656144580000|2022-06-25 08:09:40|1235.99|1230.59|1235.77|1230.37|1236.03|1230.63|1235.67|1230.27|25
1656144590000|2022-06-25 08:09:50|1235.67|1230.27|1235.85|1230.45|1235.94|1230.54|1235.67|1230.27|25
1656144600000|2022-06-25 08:10:00|1235.87|1230.47|1235.43|1230.03|1235.9|1230.5|1235.41|1230.01|27
1656144610000|2022-06-25 08:10:10|1234.94|1229.54|1234.85|1229.45|1235|1229.6|1234.8|1229.4|24
1656144620000|2022-06-25 08:10:20|1234.86|1229.46|1235.07|1229.67|1235.23|1229.83|1234.86|1229.46|35
1656144630000|2022-06-25 08:10:30|1235.16|1229.76|1234.94|1229.54|1235.23|1229.83|1234.79|1229.39|28
1656144640000|2022-06-25 08:10:40|1234.95|1229.55|1234.69|1229.29|1235|1229.6|1234.46|1229.06|27
1656144650000|2022-06-25 08:10:50|1234.67|1229.27|1234.83|1229.43|1234.84|1229.44|1234.57|1229.17|28
1656144660000|2022-06-25 08:11:00|1234.85|1229.45|1235.18|1229.78|1235.56|1230.16|1234.85|1229.45|34
1656144670000|2022-06-25 08:11:10|1235.14|1229.74|1234.88|1229.48|1235.14|1229.74|1234.79|1229.39|33
1656144680000|2022-06-25 08:11:20|1234.91|1229.51|1234.96|1229.56|1234.96|1229.56|1234.79|1229.39|29
1656144690000|2022-06-25 08:11:30|1235.08|1229.68|1235.09|1229.69|1235.24|1229.84|1235.03|1229.63|25
1656144700000|2022-06-25 08:11:40|1235.07|1229.67|1234.89|1229.49|1235.07|1229.67|1234.84|1229.44|21
1656144710000|2022-06-25 08:11:50|1234.87|1229.47|1236.4|1231|1236.4|1231|1234.87|1229.47|33
1656144720000|2022-06-25 08:12:00|1236.31|1230.91|1235.35|1229.95|1236.36|1230.96|1235.35|1229.95|30
1656144730000|2022-06-25 08:12:10|1235.34|1229.94|1234.9|1229.5|1235.37|1229.97|1234.9|1229.5|28
1656144740000|2022-06-25 08:12:20|1234.89|1229.49|1235.26|1229.86|1235.3|1229.9|1234.8|1229.4|22
1656144750000|2022-06-25 08:12:30|1235.24|1229.84|1235.06|1229.66|1235.36|1229.96|1235.06|1229.66|31
1656144760000|2022-06-25 08:12:40|1235.05|1229.65|1234.75|1229.35|1235.05|1229.65|1234.71|1229.31|29
1656144770000|2022-06-25 08:12:50|1234.71|1229.31|1235.26|1229.86|1235.3|1229.9|1234.65|1229.25|29
1656144780000|2022-06-25 08:13:00|1235.27|1229.87|1234.61|1229.21|1235.33|1229.93|1234.58|1229.18|32
1656144790000|2022-06-25 08:13:10|1234.6|1229.2|1234.42|1229.02|1234.63|1229.23|1234.4|1229|25
1656144800000|2022-06-25 08:13:20|1234.41|1229.01|1235.1|1229.7|1235.1|1229.7|1234.3|1228.9|38
1656144810000|2022-06-25 08:13:30|1235.15|1229.75|1234.55|1229.15|1235.27|1229.87|1234.46|1229.06|29
1656144820000|2022-06-25 08:13:40|1234.54|1229.14|1234.43|1229.03|1234.71|1229.31|1234.36|1228.96|25
1656144830000|2022-06-25 08:13:50|1234.45|1229.05|1234.39|1228.99|1234.46|1229.06|1234.24|1228.84|27
1656144840000|2022-06-25 08:14:00|1234.37|1228.97|1234.28|1228.88|1234.56|1229.16|1234.27|1228.87|26
1656144850000|2022-06-25 08:14:10|1234.31|1228.91|1234.37|1228.97|1234.42|1229.02|1234.31|1228.91|20
1656144860000|2022-06-25 08:14:20|1234.36|1228.96|1234.3|1228.9|1234.4|1229|1234.11|1228.71|27
1656144870000|2022-06-25 08:14:30|1234.28|1228.88|1234.27|1228.87|1234.35|1228.95|1234.18|1228.78|28
1656144880000|2022-06-25 08:14:40|1234.26|1228.86|1233.51|1228.11|1234.26|1228.86|1233.49|1228.09|31
1656144890000|2022-06-25 08:14:50|1233.5|1228.1|1233|1227.6|1233.52|1228.12|1233|1227.6|30
1656144900000|2022-06-25 08:15:00|1232.87|1227.47|1232.87|1227.47|1233.22|1227.82|1232.74|1227.34|36
1656144910000|2022-06-25 08:15:10|1233.07|1227.67|1233.61|1228.21|1233.67|1228.27|1233.07|1227.67|35
1656144920000|2022-06-25 08:15:20|1233.6|1228.2|1233.98|1228.58|1233.99|1228.59|1233.54|1228.14|33
1656144930000|2022-06-25 08:15:30|1233.97|1228.57|1233.83|1228.43|1234.16|1228.76|1233.74|1228.34|27
1656144940000|2022-06-25 08:15:40|1233.81|1228.41|1234.05|1228.65|1234.19|1228.79|1233.8|1228.4|29
1656144950000|2022-06-25 08:15:50|1233.99|1228.59|1233.22|1227.82|1233.99|1228.59|1233.22|1227.82|25
1656144960000|2022-06-25 08:16:00|1233.25|1227.85|1233|1227.6|1233.26|1227.86|1232.95|1227.55|31
1656144970000|2022-06-25 08:16:10|1232.99|1227.59|1233.49|1228.09|1233.51|1228.11|1232.96|1227.56|33
1656144980000|2022-06-25 08:16:20|1233.44|1228.04|1233|1227.6|1233.44|1228.04|1232.88|1227.48|27
1656144990000|2022-06-25 08:16:30|1232.99|1227.59|1232.73|1227.33|1233.01|1227.61|1232.66|1227.26|21
1656145000000|2022-06-25 08:16:40|1232.72|1227.32|1232.81|1227.41|1232.9|1227.5|1232.72|1227.32|22
1656145010000|2022-06-25 08:16:50|1232.82|1227.42|1232.69|1227.29|1232.82|1227.42|1232.63|1227.23|24
1656145020000|2022-06-25 08:17:00|1232.72|1227.32|1232.14|1226.74|1232.72|1227.32|1232.14|1226.74|28
1656145030000|2022-06-25 08:17:10|1232.12|1226.72|1231.31|1225.91|1232.12|1226.72|1231.28|1225.88|25
1656145040000|2022-06-25 08:17:20|1231.3|1225.9|1232.37|1226.97|1232.4|1227|1231.3|1225.9|34
1656145050000|2022-06-25 08:17:30|1232.51|1227.11|1233.02|1227.62|1233.06|1227.66|1232.51|1227.11|35
1656145060000|2022-06-25 08:17:40|1232.93|1227.53|1232.58|1227.18|1232.96|1227.56|1232.07|1226.67|35
1656145070000|2022-06-25 08:17:50|1232.69|1227.29|1232.02|1226.62|1232.82|1227.42|1232.02|1226.62|32
1656145080000|2022-06-25 08:18:00|1232.1|1226.7|1232.74|1227.34|1232.87|1227.47|1232.1|1226.7|25
1656145090000|2022-06-25 08:18:10|1232.67|1227.27|1232.16|1226.76|1232.67|1227.27|1232.16|1226.76|34
1656145100000|2022-06-25 08:18:20|1232.15|1226.75|1232.27|1226.87|1232.62|1227.22|1232.15|1226.75|26
1656145110000|2022-06-25 08:18:30|1232.26|1226.86|1232.5|1227.1|1232.85|1227.45|1232.23|1226.83|32
1656145120000|2022-06-25 08:18:40|1232.44|1227.04|1232.54|1227.14|1232.54|1227.14|1232.36|1226.96|28
1656145130000|2022-06-25 08:18:50|1232.55|1227.15|1231.45|1226.05|1232.55|1227.15|1231.44|1226.04|28
1656145140000|2022-06-25 08:19:00|1231.57|1226.17|1231.95|1226.55|1232.03|1226.63|1231.55|1226.15|33
1656145150000|2022-06-25 08:19:10|1231.94|1226.54|1231.96|1226.56|1232.02|1226.62|1231.82|1226.42|22
1656145160000|2022-06-25 08:19:20|1231.97|1226.57|1232.44|1227.04|1232.45|1227.05|1231.97|1226.57|31
1656145170000|2022-06-25 08:19:30|1232.43|1227.03|1232.47|1227.07|1232.47|1227.07|1232.43|1227.03|14
1656145180000|2022-06-25 08:19:40|1232.48|1227.08|1232.32|1226.92|1232.49|1227.09|1232.19|1226.79|21
1656145190000|2022-06-25 08:19:50|1232.31|1226.91|1232.13|1226.73|1232.31|1226.91|1232.13|1226.73|21
1656145200000|2022-06-25 08:20:00|1232.04|1226.64|1231.52|1226.12|1232.08|1226.68|1231.51|1226.11|22
1656145210000|2022-06-25 08:20:10|1231.51|1226.11|1232.19|1226.79|1232.33|1226.93|1231.51|1226.11|29
1656145220000|2022-06-25 08:20:20|1232.23|1226.83|1231.61|1226.21|1232.27|1226.87|1231.61|1226.21|30
1656145230000|2022-06-25 08:20:30|1231.6|1226.2|1232.05|1226.65|1232.1|1226.7|1231.59|1226.19|34
1656145240000|2022-06-25 08:20:40|1232.03|1226.63|1232.05|1226.65|1232.08|1226.68|1231.74|1226.34|33
1656145250000|2022-06-25 08:20:50|1231.97|1226.57|1231.27|1225.87|1231.99|1226.59|1231.23|1225.83|26
1656145260000|2022-06-25 08:21:00|1231.26|1225.86|1230.51|1225.11|1231.54|1226.14|1230.45|1225.05|28
1656145270000|2022-06-25 08:21:10|1230.58|1225.18|1230.43|1225.03|1230.83|1225.43|1230.36|1224.96|33
1656145280000|2022-06-25 08:21:20|1230.63|1225.23|1231.5|1226.1|1231.57|1226.17|1230.63|1225.23|33
1656145290000|2022-06-25 08:21:30|1231.47|1226.07|1231.12|1225.72|1231.47|1226.07|1231.08|1225.68|23
1656145300000|2022-06-25 08:21:40|1231.16|1225.76|1231.3|1225.9|1231.31|1225.91|1231.16|1225.76|17
1656145310000|2022-06-25 08:21:50|1231.33|1225.93|1231.11|1225.71|1231.51|1226.11|1231.08|1225.68|29
1656145320000|2022-06-25 08:22:00|1231.15|1225.75|1230.86|1225.46|1231.23|1225.83|1230.82|1225.42|28
1656145330000|2022-06-25 08:22:10|1230.89|1225.49|1230.88|1225.48|1230.92|1225.52|1230.64|1225.24|28
1656145340000|2022-06-25 08:22:20|1230.89|1225.49|1229.71|1224.31|1230.89|1225.49|1229.59|1224.19|33
1656145350000|2022-06-25 08:22:30|1229.68|1224.28|1230.19|1224.79|1230.19|1224.79|1229.68|1224.28|28
1656145360000|2022-06-25 08:22:40|1230.2|1224.8|1230.63|1225.23|1231.21|1225.81|1230.2|1224.8|37
1656145370000|2022-06-25 08:22:50|1230.68|1225.28|1231.31|1225.91|1231.39|1225.99|1230.59|1225.19|33
1656145380000|2022-06-25 08:23:00|1231.28|1225.88|1231.1|1225.7|1231.29|1225.89|1231.03|1225.63|29
1656145390000|2022-06-25 08:23:10|1231.11|1225.71|1231.62|1226.22|1231.62|1226.22|1231.08|1225.68|29
1656145400000|2022-06-25 08:23:20|1231.61|1226.21|1232.34|1226.94|1232.34|1226.94|1231.35|1225.95|30
1656145410000|2022-06-25 08:23:30|1232.42|1227.02|1232.18|1226.78|1232.5|1227.1|1232.07|1226.67|34
1656145420000|2022-06-25 08:23:40|1232.19|1226.79|1232.33|1226.93|1232.66|1227.26|1232.19|1226.79|26
1656145430000|2022-06-25 08:23:50|1232.44|1227.04|1231.69|1226.29|1232.5|1227.1|1231.59|1226.19|32
1656145440000|2022-06-25 08:24:00|1231.7|1226.3|1232.25|1226.85|1232.47|1227.07|1231.7|1226.3|33
1656145450000|2022-06-25 08:24:10|1232.26|1226.86|1232.91|1227.51|1233.01|1227.61|1232.22|1226.82|36
1656145460000|2022-06-25 08:24:20|1232.73|1227.33|1232.89|1227.49|1232.93|1227.53|1232.67|1227.27|25
1656145470000|2022-06-25 08:24:30|1232.97|1227.57|1233.1|1227.7|1233.41|1228.01|1232.97|1227.57|29
1656145480000|2022-06-25 08:24:40|1233.11|1227.71|1234.38|1228.98|1234.38|1228.98|1233|1227.6|32
1656145490000|2022-06-25 08:24:50|1234.44|1229.04|1235.52|1230.12|1235.54|1230.14|1234.44|1229.04|34
1656145500000|2022-06-25 08:25:00|1235.48|1230.08|1234.47|1229.07|1235.58|1230.18|1234.47|1229.07|36
1656145510000|2022-06-25 08:25:10|1234.45|1229.05|1234.39|1228.99|1234.45|1229.05|1233.95|1228.55|34
1656145520000|2022-06-25 08:25:20|1234.37|1228.97|1234.35|1228.95|1234.5|1229.1|1234.27|1228.87|25
1656145530000|2022-06-25 08:25:30|1234.36|1228.96|1234.64|1229.24|1234.64|1229.24|1234.36|1228.96|17
1656145540000|2022-06-25 08:25:40|1234.63|1229.23|1234.9|1229.5|1235.06|1229.66|1234.63|1229.23|25
1656145550000|2022-06-25 08:25:50|1234.88|1229.48|1234.82|1229.42|1234.88|1229.48|1234.63|1229.23|29
1656145560000|2022-06-25 08:26:00|1234.81|1229.41|1234.76|1229.36|1234.83|1229.43|1234.74|1229.34|24
1656145570000|2022-06-25 08:26:10|1234.75|1229.35|1234.51|1229.11|1234.79|1229.39|1234.47|1229.07|20
1656145580000|2022-06-25 08:26:20|1234.54|1229.14|1233.82|1228.42|1234.54|1229.14|1233.81|1228.41|22
1656145590000|2022-06-25 08:26:30|1233.87|1228.47|1234.08|1228.68|1234.08|1228.68|1233.82|1228.42|30
1656145600000|2022-06-25 08:26:40|1234.18|1228.78|1233.97|1228.57|1234.18|1228.78|1233.97|1228.57|25
1656145610000|2022-06-25 08:26:50|1233.95|1228.55|1233.54|1228.14|1233.95|1228.55|1233.51|1228.11|21
1656145620000|2022-06-25 08:27:00|1233.48|1228.08|1233.26|1227.86|1233.57|1228.17|1233.09|1227.69|29
1656145630000|2022-06-25 08:27:10|1233.29|1227.89|1233.13|1227.73|1233.3|1227.9|1233.12|1227.72|29
1656145640000|2022-06-25 08:27:20|1233.12|1227.72|1233.2|1227.8|1233.37|1227.97|1232.97|1227.57|25
1656145650000|2022-06-25 08:27:30|1233.22|1227.82|1233.18|1227.78|1233.26|1227.86|1233.16|1227.76|30
1656145660000|2022-06-25 08:27:40|1233.15|1227.75|1232.01|1226.61|1233.16|1227.76|1232.01|1226.61|30
1656145670000|2022-06-25 08:27:50|1232.04|1226.64|1232.51|1227.11|1232.55|1227.15|1232.01|1226.61|26
1656145680000|2022-06-25 08:28:00|1232.56|1227.16|1232.87|1227.47|1232.92|1227.52|1232.56|1227.16|24
1656145690000|2022-06-25 08:28:10|1232.86|1227.46|1232.48|1227.08|1232.91|1227.51|1232.48|1227.08|23
1656145700000|2022-06-25 08:28:20|1232.49|1227.09|1232.22|1226.82|1232.49|1227.09|1232.18|1226.78|21
1656145710000|2022-06-25 08:28:30|1232.23|1226.83|1232.55|1227.15|1232.86|1227.46|1232.23|1226.83|30
1656145720000|2022-06-25 08:28:40|1232.54|1227.14|1232.6|1227.2|1232.62|1227.22|1232.13|1226.73|26
1656145730000|2022-06-25 08:28:50|1232.58|1227.18|1232.49|1227.09|1232.65|1227.25|1232.48|1227.08|19
1656145740000|2022-06-25 08:29:00|1232.5|1227.1|1232.56|1227.16|1232.7|1227.3|1232.44|1227.04|26
1656145750000|2022-06-25 08:29:10|1232.57|1227.17|1232.34|1226.94|1232.64|1227.24|1232.33|1226.93|26
1656145760000|2022-06-25 08:29:20|1232.32|1226.92|1232.45|1227.05|1232.45|1227.05|1232.19|1226.79|29
1656145770000|2022-06-25 08:29:30|1232.48|1227.08|1233.12|1227.72|1233.26|1227.86|1232.48|1227.08|27
1656145780000|2022-06-25 08:29:40|1233.05|1227.65|1233.11|1227.71|1233.16|1227.76|1233.04|1227.64|22
1656145790000|2022-06-25 08:29:50|1233.1|1227.7|1233.1|1227.7|1233.18|1227.78|1233.04|1227.64|23
1656145800000|2022-06-25 08:30:00|1233.08|1227.68|1233.29|1227.89|1233.37|1227.97|1233.08|1227.68|21
1656145810000|2022-06-25 08:30:10|1233.28|1227.88|1232.74|1227.34|1233.28|1227.88|1232.73|1227.33|20
1656145820000|2022-06-25 08:30:20|1232.75|1227.35|1232.48|1227.08|1232.76|1227.36|1232.33|1226.93|25
1656145830000|2022-06-25 08:30:30|1232.49|1227.09|1232.29|1226.89|1232.49|1227.09|1232.26|1226.86|21
1656145840000|2022-06-25 08:30:40|1232.31|1226.91|1232.31|1226.91|1232.34|1226.94|1232.15|1226.75|22
1656145850000|2022-06-25 08:30:50|1232.32|1226.92|1231.75|1226.35|1232.32|1226.92|1231.71|1226.31|21
1656145860000|2022-06-25 08:31:00|1231.76|1226.36|1231.25|1225.85|1231.82|1226.42|1231.19|1225.79|25
1656145870000|2022-06-25 08:31:10|1231.24|1225.84|1230.81|1225.41|1231.44|1226.04|1230.79|1225.39|36
1656145880000|2022-06-25 08:31:20|1230.79|1225.39|1230.37|1224.97|1230.79|1225.39|1230.31|1224.91|20
1656145890000|2022-06-25 08:31:30|1230.36|1224.96|1230.91|1225.51|1230.94|1225.54|1230.36|1224.96|29
1656145900000|2022-06-25 08:31:40|1230.88|1225.48|1230.86|1225.46|1231.01|1225.61|1230.79|1225.39|29
1656145910000|2022-06-25 08:31:50|1230.79|1225.39|1229.88|1224.48|1230.8|1225.4|1229.88|1224.48|28
1656145920000|2022-06-25 08:32:00|1229.89|1224.49|1230.68|1225.28|1230.68|1225.28|1229.89|1224.49|32
1656145930000|2022-06-25 08:32:10|1230.65|1225.25|1230.04|1224.64|1230.67|1225.27|1230|1224.6|33
1656145940000|2022-06-25 08:32:20|1229.92|1224.52|1229.17|1223.77|1229.92|1224.52|1229.17|1223.77|27
1656145950000|2022-06-25 08:32:30|1229.04|1223.64|1227.89|1222.49|1229.06|1223.66|1227.83|1222.43|39
1656145960000|2022-06-25 08:32:40|1227.9|1222.5|1228.29|1222.89|1228.82|1223.42|1227.9|1222.5|36
1656145970000|2022-06-25 08:32:50|1228.27|1222.87|1228.33|1222.93|1228.33|1222.93|1227.87|1222.47|32
1656145980000|2022-06-25 08:33:00|1228.31|1222.91|1228.55|1223.15|1228.55|1223.15|1227.86|1222.46|34
1656145990000|2022-06-25 08:33:10|1228.47|1223.07|1228.74|1223.34|1228.77|1223.37|1228.45|1223.05|33
1656146000000|2022-06-25 08:33:20|1228.71|1223.31|1228.24|1222.84|1228.71|1223.31|1228.17|1222.77|32
1656146010000|2022-06-25 08:33:30|1228.25|1222.85|1227.95|1222.55|1228.25|1222.85|1227.88|1222.48|22
1656146020000|2022-06-25 08:33:40|1227.96|1222.56|1227.38|1221.98|1228.44|1223.04|1227.26|1221.86|31
1656146030000|2022-06-25 08:33:50|1227.47|1222.07|1228.04|1222.64|1228.06|1222.66|1227.47|1222.07|34
1656146040000|2022-06-25 08:34:00|1228|1222.6|1227.82|1222.42|1228.03|1222.63|1227.59|1222.19|29
1656146050000|2022-06-25 08:34:10|1227.83|1222.43|1227.06|1221.66|1229.48|1224.08|1227.06|1221.66|36
1656146060000|2022-06-25 08:34:20|1226.98|1221.58|1227.22|1221.82|1227.53|1222.13|1226.8|1221.4|34
1656146070000|2022-06-25 08:34:30|1227.19|1221.79|1228.66|1223.26|1228.74|1223.34|1227.19|1221.79|37
1656146080000|2022-06-25 08:34:40|1228.7|1223.3|1228.46|1223.06|1228.72|1223.32|1227.78|1222.38|29
1656146090000|2022-06-25 08:34:50|1228.45|1223.05|1228.08|1222.68|1228.45|1223.05|1227.74|1222.34|35
1656146100000|2022-06-25 08:35:00|1228.05|1222.65|1228.07|1222.67|1228.15|1222.75|1227.92|1222.52|27
1656146110000|2022-06-25 08:35:10|1228.03|1222.63|1228.06|1222.66|1228.08|1222.68|1227.98|1222.58|27
1656146120000|2022-06-25 08:35:20|1228.04|1222.64|1228.36|1222.96|1228.37|1222.97|1228.04|1222.64|21
1656146130000|2022-06-25 08:35:30|1228.35|1222.95|1228.54|1223.14|1228.82|1223.42|1228.35|1222.95|28
1656146140000|2022-06-25 08:35:40|1228.53|1223.13|1228.06|1222.66|1228.53|1223.13|1228.06|1222.66|26
1656146150000|2022-06-25 08:35:50|1228.08|1222.68|1227.87|1222.47|1228.08|1222.68|1227.8|1222.4|32
1656146160000|2022-06-25 08:36:00|1227.88|1222.48|1228.19|1222.79|1228.19|1222.79|1227.87|1222.47|24
1656146170000|2022-06-25 08:36:10|1228.18|1222.78|1228.22|1222.82|1228.47|1223.07|1228.17|1222.77|32
1656146180000|2022-06-25 08:36:20|1228.19|1222.79|1228.19|1222.79|1228.46|1223.06|1228.1|1222.7|33
1656146190000|2022-06-25 08:36:30|1228.3|1222.9|1228.55|1223.15|1228.7|1223.3|1228.3|1222.9|24
1656146200000|2022-06-25 08:36:40|1228.54|1223.14|1228.53|1223.13|1228.56|1223.16|1228.5|1223.1|21
1656146210000|2022-06-25 08:36:50|1228.51|1223.11|1228.24|1222.84|1228.56|1223.16|1228.19|1222.79|25
1656146220000|2022-06-25 08:37:00|1228.29|1222.89|1228.37|1222.97|1228.37|1222.97|1228.23|1222.83|18
1656146230000|2022-06-25 08:37:10|1228.43|1223.03|1228.39|1222.99|1228.54|1223.14|1228.39|1222.99|29
1656146240000|2022-06-25 08:37:20|1228.48|1223.08|1228.33|1222.93|1228.48|1223.08|1228.32|1222.92|16
1656146250000|2022-06-25 08:37:30|1228.32|1222.92|1228.24|1222.84|1228.35|1222.95|1228.2|1222.8|23
1656146260000|2022-06-25 08:37:40|1228.29|1222.89|1228.25|1222.85|1228.36|1222.96|1228.25|1222.85|24
1656146270000|2022-06-25 08:37:50|1228.26|1222.86|1228.25|1222.85|1228.26|1222.86|1228.23|1222.83|9
1656146280000|2022-06-25 08:38:00|1228.33|1222.93|1228.42|1223.02|1228.6|1223.2|1228.33|1222.93|31
1656146290000|2022-06-25 08:38:10|1228.45|1223.05|1228.39|1222.99|1228.57|1223.17|1228.38|1222.98|32
1656146300000|2022-06-25 08:38:20|1228.41|1223.01|1228.41|1223.01|1228.42|1223.02|1228.2|1222.8|25
1656146310000|2022-06-25 08:38:30|1228.48|1223.08|1228.5|1223.1|1228.5|1223.1|1228.22|1222.82|23
1656146320000|2022-06-25 08:38:40|1228.49|1223.09|1228.46|1223.06|1228.52|1223.12|1228.42|1223.02|27
1656146330000|2022-06-25 08:38:50|1228.47|1223.07|1228.46|1223.06|1228.53|1223.13|1228.42|1223.02|27
1656146340000|2022-06-25 08:39:00|1228.45|1223.05|1228.4|1223|1228.49|1223.09|1228.37|1222.97|16
1656146350000|2022-06-25 08:39:10|1228.41|1223.01|1228.98|1223.58|1229.01|1223.61|1228.41|1223.01|27
1656146360000|2022-06-25 08:39:20|1228.96|1223.56|1228.82|1223.42|1229.02|1223.62|1228.79|1223.39|21
1656146370000|2022-06-25 08:39:30|1228.84|1223.44|1228.71|1223.31|1228.93|1223.53|1228.7|1223.3|16
1656146380000|2022-06-25 08:39:40|1228.72|1223.32|1228.34|1222.94|1228.75|1223.35|1228.34|1222.94|14
1656146390000|2022-06-25 08:39:50|1228.31|1222.91|1228.02|1222.62|1228.31|1222.91|1228.02|1222.62|16
1656146400000|2022-06-25 08:40:00|1228.03|1222.63|1227.95|1222.55|1228.03|1222.63|1227.95|1222.55|19
1656146410000|2022-06-25 08:40:10|1227.98|1222.58|1228.15|1222.75|1228.15|1222.75|1227.98|1222.58|15
1656146420000|2022-06-25 08:40:20|1228.16|1222.76|1227.86|1222.46|1228.18|1222.78|1227.86|1222.46|30
1656146430000|2022-06-25 08:40:30|1227.78|1222.38|1227.13|1221.73|1227.78|1222.38|1227.13|1221.73|23
1656146440000|2022-06-25 08:40:40|1227.12|1221.72|1227.18|1221.78|1227.29|1221.89|1227.12|1221.72|26
1656146450000|2022-06-25 08:40:50|1227.17|1221.77|1230.89|1225.49|1230.92|1225.52|1227.14|1221.74|31
1656146460000|2022-06-25 08:41:00|1230.68|1225.28|1230.16|1224.76|1231.24|1225.84|1230.11|1224.71|34
1656146470000|2022-06-25 08:41:10|1230.23|1224.83|1232.08|1226.68|1232.08|1226.68|1230.22|1224.82|35
1656146480000|2022-06-25 08:41:20|1232.05|1226.65|1232.02|1226.62|1232.56|1227.16|1232.01|1226.61|35
1656146490000|2022-06-25 08:41:30|1232|1226.6|1230.78|1225.38|1232|1226.6|1230.78|1225.38|37
1656146500000|2022-06-25 08:41:40|1230.72|1225.32|1229.45|1224.05|1230.72|1225.32|1229.44|1224.04|32
1656146510000|2022-06-25 08:41:50|1229.43|1224.03|1229.44|1224.04|1229.73|1224.33|1229.31|1223.91|34
1656146520000|2022-06-25 08:42:00|1229.43|1224.03|1230.08|1224.68|1230.18|1224.78|1229.41|1224.01|36
1656146530000|2022-06-25 08:42:10|1230.09|1224.69|1230.14|1224.74|1230.24|1224.84|1230.07|1224.67|33
1656146540000|2022-06-25 08:42:20|1230.11|1224.71|1229.59|1224.19|1230.14|1224.74|1229.55|1224.15|31
1656146550000|2022-06-25 08:42:30|1229.6|1224.2|1229.87|1224.47|1229.87|1224.47|1229.52|1224.12|37
1656146560000|2022-06-25 08:42:40|1229.82|1224.42|1230.23|1224.83|1230.23|1224.83|1229.82|1224.42|24
1656146570000|2022-06-25 08:42:50|1230.24|1224.84|1229.97|1224.57|1230.59|1225.19|1229.96|1224.56|30
1656146580000|2022-06-25 08:43:00|1229.95|1224.55|1229.95|1224.55|1230.08|1224.68|1229.79|1224.39|26
1656146590000|2022-06-25 08:43:10|1229.96|1224.56|1230.39|1224.99|1230.39|1224.99|1229.87|1224.47|29
1656146600000|2022-06-25 08:43:20|1230.47|1225.07|1229.93|1224.53|1230.47|1225.07|1229.93|1224.53|30
1656146610000|2022-06-25 08:43:30|1229.94|1224.54|1229.93|1224.53|1230.03|1224.63|1229.88|1224.48|20
1656146620000|2022-06-25 08:43:40|1229.92|1224.52|1229.83|1224.43|1229.94|1224.54|1229.62|1224.22|24
1656146630000|2022-06-25 08:43:50|1229.98|1224.58|1230.01|1224.61|1230.27|1224.87|1229.86|1224.46|25
1656146640000|2022-06-25 08:44:00|1229.99|1224.59|1229.96|1224.56|1230.1|1224.7|1229.53|1224.13|25
1656146650000|2022-06-25 08:44:10|1229.94|1224.54|1229.65|1224.25|1230.03|1224.63|1229.58|1224.18|26
1656146660000|2022-06-25 08:44:20|1229.62|1224.22|1229.06|1223.66|1229.62|1224.22|1229.06|1223.66|22
1656146670000|2022-06-25 08:44:30|1229.05|1223.65|1228.95|1223.55|1229.11|1223.71|1228.94|1223.54|20
1656146680000|2022-06-25 08:44:40|1228.97|1223.57|1228.37|1222.97|1228.98|1223.58|1228.3|1222.9|18
1656146690000|2022-06-25 08:44:50|1228.33|1222.93|1228.72|1223.32|1228.97|1223.57|1228.25|1222.85|27
1656146700000|2022-06-25 08:45:00|1228.69|1223.29|1228.83|1223.43|1228.83|1223.43|1228.44|1223.04|25
1656146710000|2022-06-25 08:45:10|1228.89|1223.49|1229.13|1223.73|1229.33|1223.93|1228.89|1223.49|32
1656146720000|2022-06-25 08:45:20|1229.17|1223.77|1228.8|1223.4|1229.21|1223.81|1228.8|1223.4|26
1656146730000|2022-06-25 08:45:30|1228.79|1223.39|1228.45|1223.05|1228.79|1223.39|1228.32|1222.92|26
1656146740000|2022-06-25 08:45:40|1228.4|1223|1228.44|1223.04|1228.49|1223.09|1228.39|1222.99|28
1656146750000|2022-06-25 08:45:50|1228.45|1223.05|1228.43|1223.03|1228.56|1223.16|1228.37|1222.97|33
1656146760000|2022-06-25 08:46:00|1228.42|1223.02|1228.73|1223.33|1228.73|1223.33|1228.37|1222.97|18
1656146770000|2022-06-25 08:46:10|1228.63|1223.23|1228.89|1223.49|1228.95|1223.55|1228.59|1223.19|31
1656146780000|2022-06-25 08:46:20|1228.88|1223.48|1229.38|1223.98|1229.48|1224.08|1228.87|1223.47|29
1656146790000|2022-06-25 08:46:30|1229.39|1223.99|1229.07|1223.67|1229.47|1224.07|1229.07|1223.67|30
1656146800000|2022-06-25 08:46:40|1229.08|1223.68|1228.79|1223.39|1229.15|1223.75|1228.79|1223.39|21
1656146810000|2022-06-25 08:46:50|1228.78|1223.38|1228.55|1223.15|1228.79|1223.39|1228.53|1223.13|19
1656146820000|2022-06-25 08:47:00|1228.5|1223.1|1228.96|1223.56|1229.07|1223.67|1228.39|1222.99|23
1656146830000|2022-06-25 08:47:10|1228.97|1223.57|1229.76|1224.36|1229.77|1224.37|1228.97|1223.57|30
1656146840000|2022-06-25 08:47:20|1229.56|1224.16|1228.99|1223.59|1229.56|1224.16|1228.96|1223.56|26
1656146850000|2022-06-25 08:47:30|1228.98|1223.58|1229.08|1223.68|1229.08|1223.68|1228.84|1223.44|25
1656146860000|2022-06-25 08:47:40|1229.05|1223.65|1228.99|1223.59|1229.05|1223.65|1228.95|1223.55|18
1656146870000|2022-06-25 08:47:50|1228.77|1223.37|1228.58|1223.18|1228.77|1223.37|1228.51|1223.11|29
1656146880000|2022-06-25 08:48:00|1228.57|1223.17|1228.92|1223.52|1228.94|1223.54|1228.57|1223.17|30
1656146890000|2022-06-25 08:48:10|1228.91|1223.51|1228.91|1223.51|1228.99|1223.59|1228.87|1223.47|17
1656146900000|2022-06-25 08:48:20|1228.92|1223.52|1229.34|1223.94|1229.57|1224.17|1228.8|1223.4|24
1656146910000|2022-06-25 08:48:30|1229.3|1223.9|1229.25|1223.85|1229.34|1223.94|1229.23|1223.83|23
1656146920000|2022-06-25 08:48:40|1229.26|1223.86|1229.27|1223.87|1229.34|1223.94|1229.22|1223.82|13
1656146930000|2022-06-25 08:48:50|1229.28|1223.88|1228.88|1223.48|1229.29|1223.89|1228.88|1223.48|30
1656146940000|2022-06-25 08:49:00|1228.89|1223.49|1228.87|1223.47|1228.91|1223.51|1228.82|1223.42|19
1656146950000|2022-06-25 08:49:10|1228.89|1223.49|1228.86|1223.46|1228.89|1223.49|1228.85|1223.45|8
1656146960000|2022-06-25 08:49:20|1228.87|1223.47|1228.87|1223.47|1228.9|1223.5|1228.84|1223.44|18
1656146970000|2022-06-25 08:49:30|1228.9|1223.5|1228.89|1223.49|1228.9|1223.5|1228.79|1223.39|17
1656146980000|2022-06-25 08:49:40|1228.87|1223.47|1228.86|1223.46|1228.87|1223.47|1228.8|1223.4|16
1656146990000|2022-06-25 08:49:50|1228.85|1223.45|1228.46|1223.06|1228.86|1223.46|1228.42|1223.02|16
1656147000000|2022-06-25 08:50:00|1228.45|1223.05|1228.37|1222.97|1228.46|1223.06|1228.26|1222.86|23
1656147010000|2022-06-25 08:50:10|1228.38|1222.98|1228.59|1223.19|1228.77|1223.37|1228.27|1222.87|25
1656147020000|2022-06-25 08:50:20|1228.6|1223.2|1229.23|1223.83|1229.25|1223.85|1228.6|1223.2|35
1656147030000|2022-06-25 08:50:30|1229.24|1223.84|1229.17|1223.77|1229.25|1223.85|1228.96|1223.56|29
1656147040000|2022-06-25 08:50:40|1229.13|1223.73|1229.04|1223.64|1229.13|1223.73|1229.01|1223.61|22
1656147050000|2022-06-25 08:50:50|1229.05|1223.65|1228.6|1223.2|1229.1|1223.7|1228.6|1223.2|18
1656147060000|2022-06-25 08:51:00|1228.62|1223.22|1228.96|1223.56|1229.01|1223.61|1228.62|1223.22|29
1656147070000|2022-06-25 08:51:10|1228.97|1223.57|1229.45|1224.05|1229.45|1224.05|1228.96|1223.56|22
1656147080000|2022-06-25 08:51:20|1229.46|1224.06|1229.37|1223.97|1229.5|1224.1|1229.34|1223.94|19
1656147090000|2022-06-25 08:51:30|1229.35|1223.95|1229.14|1223.74|1229.35|1223.95|1229.07|1223.67|24
1656147100000|2022-06-25 08:51:40|1229.12|1223.72|1228.76|1223.36|1229.14|1223.74|1228.74|1223.34|23
1656147110000|2022-06-25 08:51:50|1228.74|1223.34|1229.15|1223.75|1229.17|1223.77|1228.67|1223.27|24
1656147120000|2022-06-25 08:52:00|1229.16|1223.76|1228.98|1223.58|1229.22|1223.82|1228.94|1223.54|24
1656147130000|2022-06-25 08:52:10|1228.95|1223.55|1228.93|1223.53|1228.95|1223.55|1228.9|1223.5|12
1656147140000|2022-06-25 08:52:20|1228.92|1223.52|1228.93|1223.53|1228.94|1223.54|1228.92|1223.52|10
1656147150000|2022-06-25 08:52:30|1228.92|1223.52|1228.93|1223.53|1228.98|1223.58|1228.91|1223.51|19
1656147160000|2022-06-25 08:52:40|1228.94|1223.54|1229.29|1223.89|1229.29|1223.89|1228.91|1223.51|19
1656147170000|2022-06-25 08:52:50|1229.31|1223.91|1229.23|1223.83|1229.31|1223.91|1229.23|1223.83|19
1656147180000|2022-06-25 08:53:00|1229.24|1223.84|1229.46|1224.06|1229.47|1224.07|1229.23|1223.83|23
1656147190000|2022-06-25 08:53:10|1229.45|1224.05|1229.48|1224.08|1229.52|1224.12|1229.43|1224.03|13
1656147200000|2022-06-25 08:53:20|1229.29|1223.89|1229.2|1223.8|1229.29|1223.89|1229.1|1223.7|28
1656147210000|2022-06-25 08:53:30|1229.17|1223.77|1229.11|1223.71|1229.21|1223.81|1229.1|1223.7|9
1656147220000|2022-06-25 08:53:40|1229.12|1223.72|1229.3|1223.9|1229.36|1223.96|1228.93|1223.53|17
1656147230000|2022-06-25 08:53:50|1229.29|1223.89|1229.96|1224.56|1229.99|1224.59|1229.29|1223.89|29
1656147240000|2022-06-25 08:54:00|1229.99|1224.59|1231.24|1225.84|1231.49|1226.09|1229.87|1224.47|32
1656147250000|2022-06-25 08:54:10|1231.23|1225.83|1231.38|1225.98|1231.38|1225.98|1231.18|1225.78|30
1656147260000|2022-06-25 08:54:20|1231.37|1225.97|1231.29|1225.89|1231.46|1226.06|1231.11|1225.71|31
1656147270000|2022-06-25 08:54:30|1231.33|1225.93|1231.79|1226.39|1231.83|1226.43|1231.24|1225.84|30
1656147280000|2022-06-25 08:54:40|1231.8|1226.4|1231.19|1225.79|1231.8|1226.4|1231.19|1225.79|27
1656147290000|2022-06-25 08:54:50|1231.1|1225.7|1230.82|1225.42|1231.11|1225.71|1230.77|1225.37|29
1656147300000|2022-06-25 08:55:00|1230.8|1225.4|1230.71|1225.31|1230.84|1225.44|1230.71|1225.31|23
1656147310000|2022-06-25 08:55:10|1230.7|1225.3|1231.12|1225.72|1231.4|1226|1230.7|1225.3|20
1656147320000|2022-06-25 08:55:20|1231.1|1225.7|1231.69|1226.29|1231.72|1226.32|1231.1|1225.7|32
1656147330000|2022-06-25 08:55:30|1231.7|1226.3|1231.6|1226.2|1231.75|1226.35|1231.49|1226.09|28
1656147340000|2022-06-25 08:55:40|1231.61|1226.21|1231.72|1226.32|1231.76|1226.36|1231.61|1226.21|20
1656147350000|2022-06-25 08:55:50|1231.71|1226.31|1231.69|1226.29|1231.78|1226.38|1231.62|1226.22|35
1656147360000|2022-06-25 08:56:00|1231.68|1226.28|1231.42|1226.02|1231.68|1226.28|1231.29|1225.89|20
1656147370000|2022-06-25 08:56:10|1231.61|1226.21|1231.99|1226.59|1232.17|1226.77|1231.61|1226.21|28
1656147380000|2022-06-25 08:56:20|1232.02|1226.62|1231.72|1226.32|1232.11|1226.71|1231.65|1226.25|22
1656147390000|2022-06-25 08:56:30|1231.7|1226.3|1231.85|1226.45|1231.94|1226.54|1231.68|1226.28|26
1656147400000|2022-06-25 08:56:40|1231.87|1226.47|1231.27|1225.87|1231.87|1226.47|1231.26|1225.86|33
1656147410000|2022-06-25 08:56:50|1231.25|1225.85|1231.12|1225.72|1231.25|1225.85|1230.88|1225.48|25
1656147420000|2022-06-25 08:57:00|1231.09|1225.69|1230.9|1225.5|1231.09|1225.69|1230.88|1225.48|20
1656147430000|2022-06-25 08:57:10|1230.89|1225.49|1230.8|1225.4|1230.91|1225.51|1230.79|1225.39|14
1656147440000|2022-06-25 08:57:20|1230.82|1225.42|1230.82|1225.42|1231.02|1225.62|1230.76|1225.36|28
1656147450000|2022-06-25 08:57:30|1230.83|1225.43|1230.99|1225.59|1231.11|1225.71|1230.77|1225.37|24
1656147460000|2022-06-25 08:57:40|1231|1225.6|1230.74|1225.34|1231.02|1225.62|1230.7|1225.3|28
1656147470000|2022-06-25 08:57:50|1230.73|1225.33|1231.04|1225.64|1231.04|1225.64|1230.73|1225.33|24
1656147480000|2022-06-25 08:58:00|1231.05|1225.65|1230.98|1225.58|1231.05|1225.65|1230.97|1225.57|18
1656147490000|2022-06-25 08:58:10|1230.96|1225.56|1231.05|1225.65|1231.07|1225.67|1230.96|1225.56|22
1656147500000|2022-06-25 08:58:20|1231.02|1225.62|1230.57|1225.17|1231.04|1225.64|1230.57|1225.17|20
1656147510000|2022-06-25 08:58:30|1230.58|1225.18|1230.8|1225.4|1230.82|1225.42|1230.58|1225.18|27
1656147520000|2022-06-25 08:58:40|1230.82|1225.42|1230.7|1225.3|1230.84|1225.44|1230.69|1225.29|28
1656147530000|2022-06-25 08:58:50|1230.71|1225.31|1230.58|1225.18|1230.78|1225.38|1230.58|1225.18|21
1656147540000|2022-06-25 08:59:00|1230.59|1225.19|1229.89|1224.49|1230.66|1225.26|1229.89|1224.49|23
1656147550000|2022-06-25 08:59:10|1229.87|1224.47|1229.36|1223.96|1229.9|1224.5|1229.36|1223.96|29
1656147560000|2022-06-25 08:59:20|1229.35|1223.95|1229.69|1224.29|1229.72|1224.32|1229.28|1223.88|26
1656147570000|2022-06-25 08:59:30|1229.67|1224.27|1229.14|1223.74|1229.67|1224.27|1229.14|1223.74|30
1656147580000|2022-06-25 08:59:40|1229.15|1223.75|1229.16|1223.76|1229.21|1223.81|1229.15|1223.75|24
1656147590000|2022-06-25 08:59:50|1229.17|1223.77|1228.93|1223.53|1229.17|1223.77|1228.9|1223.5|17
1656147600000|2022-06-25 09:00:00|1228.96|1223.56|1229.75|1224.35|1229.76|1224.36|1228.91|1223.51|34
1656147610000|2022-06-25 09:00:10|1229.93|1224.53|1229.85|1224.45|1230.08|1224.68|1229.81|1224.41|26
1656147620000|2022-06-25 09:00:20|1229.83|1224.43|1229.88|1224.48|1229.88|1224.48|1229.66|1224.26|25
1656147630000|2022-06-25 09:00:30|1229.89|1224.49|1229.88|1224.48|1229.99|1224.59|1229.86|1224.46|26
1656147640000|2022-06-25 09:00:40|1229.91|1224.51|1229.95|1224.55|1229.95|1224.55|1229.87|1224.47|27
1656147650000|2022-06-25 09:00:50|1229.96|1224.56|1230.02|1224.62|1230.05|1224.65|1229.96|1224.56|21
1656147660000|2022-06-25 09:01:00|1230.01|1224.61|1230.02|1224.62|1230.06|1224.66|1230.01|1224.61|17
1656147670000|2022-06-25 09:01:10|1230.03|1224.63|1230.09|1224.69|1230.19|1224.79|1230.03|1224.63|25
1656147680000|2022-06-25 09:01:20|1230.08|1224.68|1229.85|1224.45|1230.1|1224.7|1229.82|1224.42|21
1656147690000|2022-06-25 09:01:30|1229.84|1224.44|1228.69|1223.29|1229.84|1224.44|1228.67|1223.27|27
1656147700000|2022-06-25 09:01:40|1228.68|1223.28|1228.4|1223|1228.7|1223.3|1228.4|1223|34
1656147710000|2022-06-25 09:01:50|1228.41|1223.01|1228.59|1223.19|1228.68|1223.28|1228.39|1222.99|27
1656147720000|2022-06-25 09:02:00|1228.58|1223.18|1228.22|1222.82|1228.59|1223.19|1228.22|1222.82|28
1656147730000|2022-06-25 09:02:10|1228.2|1222.8|1228.01|1222.61|1228.23|1222.83|1227.98|1222.58|27
1656147740000|2022-06-25 09:02:20|1228.05|1222.65|1227.51|1222.11|1228.11|1222.71|1227.47|1222.07|34
1656147750000|2022-06-25 09:02:30|1227.52|1222.12|1227.44|1222.04|1227.54|1222.14|1227.39|1221.99|27
1656147760000|2022-06-25 09:02:40|1227.46|1222.06|1227.24|1221.84|1227.48|1222.08|1227.19|1221.79|27
1656147770000|2022-06-25 09:02:50|1227.21|1221.81|1227.23|1221.83|1227.26|1221.86|1227.18|1221.78|15
1656147780000|2022-06-25 09:03:00|1227.2|1221.8|1227.16|1221.76|1227.3|1221.9|1226.57|1221.17|30
1656147790000|2022-06-25 09:03:10|1227.18|1221.78|1227.62|1222.22|1227.73|1222.33|1226.99|1221.59|30
1656147800000|2022-06-25 09:03:20|1227.63|1222.23|1227.24|1221.84|1227.64|1222.24|1227.2|1221.8|29
1656147810000|2022-06-25 09:03:30|1227.26|1221.86|1227.31|1221.91|1227.47|1222.07|1227.24|1221.84|29
1656147820000|2022-06-25 09:03:40|1227.3|1221.9|1228.27|1222.87|1228.31|1222.91|1227.3|1221.9|26
1656147830000|2022-06-25 09:03:50|1228.25|1222.85|1228.93|1223.53|1228.97|1223.57|1228.25|1222.85|29
1656147840000|2022-06-25 09:04:00|1228.95|1223.55|1228.39|1222.99|1228.98|1223.58|1228.36|1222.96|28
1656147850000|2022-06-25 09:04:10|1228.4|1223|1228.14|1222.74|1228.42|1223.02|1228.14|1222.74|22
1656147860000|2022-06-25 09:04:20|1228.09|1222.69|1227.63|1222.23|1228.23|1222.83|1227.54|1222.14|29
1656147870000|2022-06-25 09:04:30|1227.62|1222.22|1227.51|1222.11|1227.63|1222.23|1227.5|1222.1|20
1656147880000|2022-06-25 09:04:40|1227.53|1222.13|1227.43|1222.03|1227.55|1222.15|1227.43|1222.03|11
1656147890000|2022-06-25 09:04:50|1227.47|1222.07|1227.05|1221.65|1227.5|1222.1|1227|1221.6|22
1656147900000|2022-06-25 09:05:00|1227.04|1221.64|1226.96|1221.56|1227.04|1221.64|1226.87|1221.47|23
1656147910000|2022-06-25 09:05:10|1226.97|1221.57|1226.36|1220.96|1226.97|1221.57|1225.96|1220.56|30
1656147920000|2022-06-25 09:05:20|1226.37|1220.97|1227.02|1221.62|1227.02|1221.62|1226.36|1220.96|31
1656147930000|2022-06-25 09:05:30|1226.98|1221.58|1227.03|1221.63|1227.04|1221.64|1226.68|1221.28|32
1656147940000|2022-06-25 09:05:40|1227|1221.6|1227.12|1221.72|1227.17|1221.77|1226.94|1221.54|26
1656147950000|2022-06-25 09:05:50|1227.09|1221.69|1227.28|1221.88|1227.3|1221.9|1226.78|1221.38|23
1656147960000|2022-06-25 09:06:00|1227.29|1221.89|1227.5|1222.1|1227.65|1222.25|1227.28|1221.88|29
1656147970000|2022-06-25 09:06:10|1227.51|1222.11|1227.48|1222.08|1227.58|1222.18|1227.48|1222.08|14
1656147980000|2022-06-25 09:06:20|1227.49|1222.09|1227.49|1222.09|1227.5|1222.1|1227.44|1222.04|16
1656147990000|2022-06-25 09:06:30|1227.5|1222.1|1227.92|1222.52|1227.93|1222.53|1227.43|1222.03|19
1656148000000|2022-06-25 09:06:40|1227.93|1222.53|1227.67|1222.27|1228.01|1222.61|1227.65|1222.25|21
1656148010000|2022-06-25 09:06:50|1227.68|1222.28|1227.45|1222.05|1227.77|1222.37|1227.45|1222.05|19
1656148020000|2022-06-25 09:07:00|1227.41|1222.01|1227.71|1222.31|1227.72|1222.32|1227.41|1222.01|21
1656148030000|2022-06-25 09:07:10|1227.72|1222.32|1227.69|1222.29|1227.77|1222.37|1227.69|1222.29|19
1656148040000|2022-06-25 09:07:20|1227.73|1222.33|1227.9|1222.5|1227.9|1222.5|1227.73|1222.33|22
1656148050000|2022-06-25 09:07:30|1227.89|1222.49|1228.12|1222.72|1228.12|1222.72|1227.89|1222.49|20
1656148060000|2022-06-25 09:07:40|1228.13|1222.73|1228.16|1222.76|1228.16|1222.76|1228.08|1222.68|18
1656148070000|2022-06-25 09:07:50|1228.18|1222.78|1228.47|1223.07|1228.76|1223.36|1228.18|1222.78|20
1656148080000|2022-06-25 09:08:00|1228.46|1223.06|1228.34|1222.94|1228.46|1223.06|1228.31|1222.91|25
1656148090000|2022-06-25 09:08:10|1228.33|1222.93|1228.58|1223.18|1228.63|1223.23|1228.33|1222.93|25
1656148100000|2022-06-25 09:08:20|1228.59|1223.19|1228.35|1222.95|1228.59|1223.19|1228.17|1222.77|25
1656148110000|2022-06-25 09:08:30|1228.37|1222.97|1228.37|1222.97|1228.4|1223|1228.14|1222.74|21
1656148120000|2022-06-25 09:08:40|1228.39|1222.99|1228.25|1222.85|1228.41|1223.01|1228.24|1222.84|26
1656148130000|2022-06-25 09:08:50|1228.26|1222.86|1228.21|1222.81|1228.36|1222.96|1228.21|1222.81|19
1656148140000|2022-06-25 09:09:00|1228.22|1222.82|1228.25|1222.85|1228.27|1222.87|1228.22|1222.82|15
1656148150000|2022-06-25 09:09:10|1228.26|1222.86|1228.31|1222.91|1228.39|1222.99|1228.26|1222.86|19
1656148160000|2022-06-25 09:09:20|1228.32|1222.92|1228.2|1222.8|1228.35|1222.95|1228.09|1222.69|23
1656148170000|2022-06-25 09:09:30|1228.19|1222.79|1228.35|1222.95|1228.4|1223|1228.15|1222.75|16
1656148180000|2022-06-25 09:09:40|1228.3|1222.9|1228.38|1222.98|1228.39|1222.99|1228.3|1222.9|20
1656148190000|2022-06-25 09:09:50|1228.39|1222.99|1228.34|1222.94|1228.39|1222.99|1228.32|1222.92|13
1656148200000|2022-06-25 09:10:00|1228.33|1222.93|1228.99|1223.59|1229.03|1223.63|1228.31|1222.91|23
1656148210000|2022-06-25 09:10:10|1228.95|1223.55|1229.26|1223.86|1229.28|1223.88|1228.93|1223.53|24
1656148220000|2022-06-25 09:10:20|1229.29|1223.89|1229.5|1224.1|1229.52|1224.12|1229.21|1223.81|26
1656148230000|2022-06-25 09:10:30|1229.7|1224.3|1229.73|1224.33|1230|1224.6|1229.69|1224.29|28
1656148240000|2022-06-25 09:10:40|1229.72|1224.32|1229.72|1224.32|1229.75|1224.35|1229.61|1224.21|24
1656148250000|2022-06-25 09:10:50|1229.74|1224.34|1229.51|1224.11|1229.78|1224.38|1229.5|1224.1|28
1656148260000|2022-06-25 09:11:00|1229.52|1224.12|1229.43|1224.03|1229.63|1224.23|1229.43|1224.03|17
1656148270000|2022-06-25 09:11:10|1229.42|1224.02|1229.52|1224.12|1229.56|1224.16|1229.42|1224.02|30
1656148280000|2022-06-25 09:11:20|1229.51|1224.11|1229.45|1224.05|1229.51|1224.11|1229.33|1223.93|23
1656148290000|2022-06-25 09:11:30|1229.48|1224.08|1229.42|1224.02|1229.48|1224.08|1229.42|1224.02|17
1656148300000|2022-06-25 09:11:40|1229.39|1223.99|1229.19|1223.79|1229.5|1224.1|1229.19|1223.79|25
1656148310000|2022-06-25 09:11:50|1229.18|1223.78|1229.13|1223.73|1229.19|1223.79|1229.12|1223.72|15
1656148320000|2022-06-25 09:12:00|1229.14|1223.74|1229.06|1223.66|1229.21|1223.81|1229.06|1223.66|16
1656148330000|2022-06-25 09:12:10|1229.07|1223.67|1229.43|1224.03|1229.43|1224.03|1228.99|1223.59|20
1656148340000|2022-06-25 09:12:20|1229.41|1224.01|1229.55|1224.15|1229.6|1224.2|1229.41|1224.01|26
1656148350000|2022-06-25 09:12:30|1229.57|1224.17|1229.86|1224.46|1229.88|1224.48|1229.57|1224.17|23
1656148360000|2022-06-25 09:12:40|1229.97|1224.57|1229.57|1224.17|1229.97|1224.57|1229.54|1224.14|30
1656148370000|2022-06-25 09:12:50|1229.58|1224.18|1229.73|1224.33|1229.9|1224.5|1229.58|1224.18|27
1656148380000|2022-06-25 09:13:00|1229.74|1224.34|1230.19|1224.79|1230.4|1225|1229.74|1224.34|31
1656148390000|2022-06-25 09:13:10|1230.23|1224.83|1230.57|1225.17|1230.59|1225.19|1230.2|1224.8|34
1656148400000|2022-06-25 09:13:20|1230.5|1225.1|1230.87|1225.47|1230.91|1225.51|1230.5|1225.1|35
1656148410000|2022-06-25 09:13:30|1230.88|1225.48|1230.89|1225.49|1230.91|1225.51|1230.73|1225.33|28
1656148420000|2022-06-25 09:13:40|1230.88|1225.48|1230.91|1225.51|1230.95|1225.55|1230.82|1225.42|20
1656148430000|2022-06-25 09:13:50|1230.9|1225.5|1230.81|1225.41|1230.91|1225.51|1230.79|1225.39|26
1656148440000|2022-06-25 09:14:00|1230.8|1225.4|1230.43|1225.03|1230.81|1225.41|1230.41|1225.01|23
1656148450000|2022-06-25 09:14:10|1230.42|1225.02|1230.62|1225.22|1230.64|1225.24|1230.39|1224.99|16
1656148460000|2022-06-25 09:14:20|1230.64|1225.24|1230.92|1225.52|1230.97|1225.57|1230.62|1225.22|17
1656148470000|2022-06-25 09:14:30|1230.96|1225.56|1230.91|1225.51|1231.06|1225.66|1230.83|1225.43|25
1656148480000|2022-06-25 09:14:40|1230.9|1225.5|1230.75|1225.35|1230.91|1225.51|1230.75|1225.35|20
1656148490000|2022-06-25 09:14:50|1230.74|1225.34|1230.92|1225.52|1230.94|1225.54|1230.52|1225.12|24
1656148500000|2022-06-25 09:15:00|1230.91|1225.51|1230.83|1225.43|1230.91|1225.51|1230.82|1225.42|20
1656148510000|2022-06-25 09:15:10|1230.85|1225.45|1230.56|1225.16|1230.85|1225.45|1230.44|1225.04|21
1656148520000|2022-06-25 09:15:20|1230.57|1225.17|1230.92|1225.52|1231.03|1225.63|1230.57|1225.17|32
1656148530000|2022-06-25 09:15:30|1230.95|1225.55|1231.54|1226.14|1231.56|1226.16|1230.95|1225.55|26
1656148540000|2022-06-25 09:15:40|1231.58|1226.18|1232.27|1226.87|1232.39|1226.99|1231.58|1226.18|31
1656148550000|2022-06-25 09:15:50|1232.11|1226.71|1231.98|1226.58|1232.18|1226.78|1231.89|1226.49|26
1656148560000|2022-06-25 09:16:00|1231.94|1226.54|1231.66|1226.26|1231.96|1226.56|1231.48|1226.08|34
1656148570000|2022-06-25 09:16:10|1231.75|1226.35|1231.87|1226.47|1232.08|1226.68|1231.75|1226.35|27
1656148580000|2022-06-25 09:16:20|1231.86|1226.46|1231.16|1225.76|1231.86|1226.46|1230.93|1225.53|32
1656148590000|2022-06-25 09:16:30|1231.15|1225.75|1231.11|1225.71|1231.15|1225.75|1230.98|1225.58|20
1656148600000|2022-06-25 09:16:40|1231.1|1225.7|1231.13|1225.73|1231.18|1225.78|1231.08|1225.68|13
1656148610000|2022-06-25 09:16:50|1231.15|1225.75|1230.95|1225.55|1231.21|1225.81|1230.92|1225.52|27
1656148620000|2022-06-25 09:17:00|1230.93|1225.53|1229.8|1224.4|1230.93|1225.53|1229.8|1224.4|25
1656148630000|2022-06-25 09:17:10|1229.79|1224.39|1230.08|1224.68|1230.28|1224.88|1229.76|1224.36|26
1656148640000|2022-06-25 09:17:20|1230.06|1224.66|1229.95|1224.55|1230.09|1224.69|1229.93|1224.53|22
1656148650000|2022-06-25 09:17:30|1229.93|1224.53|1229.94|1224.54|1229.99|1224.59|1229.81|1224.41|28
1656148660000|2022-06-25 09:17:40|1229.95|1224.55|1230|1224.6|1230.02|1224.62|1229.9|1224.5|18
1656148670000|2022-06-25 09:17:50|1230.08|1224.68|1230.77|1225.37|1230.79|1225.39|1229.99|1224.59|24
1656148680000|2022-06-25 09:18:00|1230.71|1225.31|1230.17|1224.77|1230.74|1225.34|1230.12|1224.72|29
1656148690000|2022-06-25 09:18:10|1230.19|1224.79|1230.71|1225.31|1230.75|1225.35|1230.17|1224.77|26
1656148700000|2022-06-25 09:18:20|1230.73|1225.33|1231.04|1225.64|1231.07|1225.67|1230.72|1225.32|13
1656148710000|2022-06-25 09:18:30|1231|1225.6|1230.99|1225.59|1231|1225.6|1230.93|1225.53|17
1656148720000|2022-06-25 09:18:40|1231.04|1225.64|1230.97|1225.57|1231.1|1225.7|1230.91|1225.51|24
1656148730000|2022-06-25 09:18:50|1230.98|1225.58|1231.35|1225.95|1231.51|1226.11|1230.97|1225.57|26
1656148740000|2022-06-25 09:19:00|1231.37|1225.97|1231.41|1226.01|1231.44|1226.04|1231.36|1225.96|16
1656148750000|2022-06-25 09:19:10|1231.39|1225.99|1231.41|1226.01|1231.45|1226.05|1231.32|1225.92|21
1656148760000|2022-06-25 09:19:20|1231.39|1225.99|1230.88|1225.48|1231.39|1225.99|1230.88|1225.48|26
1656148770000|2022-06-25 09:19:30|1230.87|1225.47|1230.82|1225.42|1230.9|1225.5|1230.74|1225.34|17
1656148780000|2022-06-25 09:19:40|1230.85|1225.45|1230.49|1225.09|1230.87|1225.47|1230.45|1225.05|25
1656148790000|2022-06-25 09:19:50|1230.5|1225.1|1230.45|1225.05|1230.5|1225.1|1230.41|1225.01|16
1656148800000|2022-06-25 09:20:00|1230.44|1225.04|1230.53|1225.13|1230.6|1225.2|1230.3|1224.9|27
1656148810000|2022-06-25 09:20:10|1230.52|1225.12|1230.51|1225.11|1230.57|1225.17|1230.5|1225.1|16
1656148820000|2022-06-25 09:20:20|1230.52|1225.12|1230.92|1225.52|1230.92|1225.52|1230.49|1225.09|17
1656148830000|2022-06-25 09:20:30|1230.89|1225.49|1231.13|1225.73|1231.13|1225.73|1230.85|1225.45|22
1656148840000|2022-06-25 09:20:40|1231.12|1225.72|1230.96|1225.56|1231.12|1225.72|1230.87|1225.47|26
1656148850000|2022-06-25 09:20:50|1230.95|1225.55|1231.04|1225.64|1231.04|1225.64|1230.95|1225.55|13
1656148860000|2022-06-25 09:21:00|1231.03|1225.63|1231.15|1225.75|1231.15|1225.75|1230.91|1225.51|18
1656148870000|2022-06-25 09:21:10|1231.16|1225.76|1231.64|1226.24|1231.69|1226.29|1231.16|1225.76|26
1656148880000|2022-06-25 09:21:20|1231.62|1226.22|1231.5|1226.1|1231.62|1226.22|1231.39|1225.99|23
1656148890000|2022-06-25 09:21:30|1231.51|1226.11|1231.53|1226.13|1231.54|1226.14|1231.46|1226.06|16
1656148900000|2022-06-25 09:21:40|1231.54|1226.14|1231.63|1226.23|1231.63|1226.23|1231.49|1226.09|23
1656148910000|2022-06-25 09:21:50|1231.7|1226.3|1231.82|1226.42|1231.86|1226.46|1231.7|1226.3|24
1656148920000|2022-06-25 09:22:00|1231.8|1226.4|1231.78|1226.38|1231.88|1226.48|1231.73|1226.33|19
1656148930000|2022-06-25 09:22:10|1231.71|1226.31|1231.78|1226.38|1231.78|1226.38|1231.45|1226.05|29
1656148940000|2022-06-25 09:22:20|1231.77|1226.37|1231.95|1226.55|1231.96|1226.56|1231.69|1226.29|19
1656148950000|2022-06-25 09:22:30|1231.96|1226.56|1232.09|1226.69|1232.17|1226.77|1231.92|1226.52|27
1656148960000|2022-06-25 09:22:40|1232.19|1226.79|1232.48|1227.08|1232.51|1227.11|1232.19|1226.79|28
1656148970000|2022-06-25 09:22:50|1232.52|1227.12|1232.55|1227.15|1232.59|1227.19|1232.45|1227.05|26
1656148980000|2022-06-25 09:23:00|1232.56|1227.16|1232.34|1226.94|1232.64|1227.24|1232.34|1226.94|26
1656148990000|2022-06-25 09:23:10|1232.32|1226.92|1233.14|1227.74|1233.14|1227.74|1232.29|1226.89|26
1656149000000|2022-06-25 09:23:20|1232.99|1227.59|1233.44|1228.04|1233.54|1228.14|1232.99|1227.59|37
1656149010000|2022-06-25 09:23:30|1233.47|1228.07|1233.91|1228.51|1233.91|1228.51|1233.46|1228.06|21
1656149020000|2022-06-25 09:23:40|1233.93|1228.53|1235.21|1229.81|1235.28|1229.88|1233.91|1228.51|28
1656149030000|2022-06-25 09:23:50|1235.2|1229.8|1234.83|1229.43|1235.2|1229.8|1234.72|1229.32|24
1656149040000|2022-06-25 09:24:00|1234.84|1229.44|1235.21|1229.81|1235.35|1229.95|1234.63|1229.23|33
1656149050000|2022-06-25 09:24:10|1235.27|1229.87|1234.64|1229.24|1235.32|1229.92|1234.6|1229.2|30
1656149060000|2022-06-25 09:24:20|1234.63|1229.23|1234.94|1229.54|1234.95|1229.55|1234.6|1229.2|18
1656149070000|2022-06-25 09:24:30|1234.96|1229.56|1235.29|1229.89|1235.48|1230.08|1234.96|1229.56|31
1656149080000|2022-06-25 09:24:40|1235.31|1229.91|1235.57|1230.17|1235.92|1230.52|1235.3|1229.9|36
1656149090000|2022-06-25 09:24:50|1235.58|1230.18|1235.78|1230.38|1235.79|1230.39|1235.55|1230.15|23
1656149100000|2022-06-25 09:25:00|1235.82|1230.42|1235.18|1229.78|1235.82|1230.42|1235.17|1229.77|34
1656149110000|2022-06-25 09:25:10|1235.19|1229.79|1235.37|1229.97|1235.38|1229.98|1235.18|1229.78|28
1656149120000|2022-06-25 09:25:20|1235.36|1229.96|1235.38|1229.98|1235.42|1230.02|1235.33|1229.93|23
1656149130000|2022-06-25 09:25:30|1235.36|1229.96|1235.39|1229.99|1235.47|1230.07|1235.34|1229.94|22
1656149140000|2022-06-25 09:25:40|1235.31|1229.91|1235.38|1229.98|1235.43|1230.03|1235.3|1229.9|22
1656149150000|2022-06-25 09:25:50|1235.37|1229.97|1235.4|1230|1235.43|1230.03|1235.37|1229.97|26
1656149160000|2022-06-25 09:26:00|1235.44|1230.04|1235.41|1230.01|1235.46|1230.06|1235.39|1229.99|23
1656149170000|2022-06-25 09:26:10|1235.46|1230.06|1235.87|1230.47|1235.87|1230.47|1235.41|1230.01|19
1656149180000|2022-06-25 09:26:20|1236.22|1230.82|1237.22|1231.82|1237.4|1232|1236.22|1230.82|30
1656149190000|2022-06-25 09:26:30|1237.21|1231.81|1236.54|1231.14|1237.25|1231.85|1236.52|1231.12|26
1656149200000|2022-06-25 09:26:40|1236.45|1231.05|1236.66|1231.26|1236.66|1231.26|1236.25|1230.85|32
1656149210000|2022-06-25 09:26:50|1236.65|1231.25|1236.68|1231.28|1236.68|1231.28|1236.54|1231.14|28
1656149220000|2022-06-25 09:27:00|1236.67|1231.27|1236.38|1230.98|1237.1|1231.7|1236.38|1230.98|34
1656149230000|2022-06-25 09:27:10|1236.37|1230.97|1236.37|1230.97|1236.37|1230.97|1236.25|1230.85|25
1656149240000|2022-06-25 09:27:20|1236.32|1230.92|1235.98|1230.58|1236.33|1230.93|1235.97|1230.57|24
1656149250000|2022-06-25 09:27:30|1236.02|1230.62|1235.99|1230.59|1236.42|1231.02|1235.99|1230.59|31
1656149260000|2022-06-25 09:27:40|1235.97|1230.57|1236.11|1230.71|1236.11|1230.71|1235.96|1230.56|22
1656149270000|2022-06-25 09:27:50|1236.12|1230.72|1236.11|1230.71|1236.13|1230.73|1235.99|1230.59|23
1656149280000|2022-06-25 09:28:00|1236.1|1230.7|1236.07|1230.67|1236.13|1230.73|1235.98|1230.58|28
1656149290000|2022-06-25 09:28:10|1236.08|1230.68|1236.08|1230.68|1236.24|1230.84|1236.04|1230.64|25
1656149300000|2022-06-25 09:28:20|1236.06|1230.66|1236.22|1230.82|1236.22|1230.82|1236.04|1230.64|20
1656149310000|2022-06-25 09:28:30|1236.25|1230.85|1236.21|1230.81|1236.26|1230.86|1236.16|1230.76|22
1656149320000|2022-06-25 09:28:40|1236.22|1230.82|1236.33|1230.93|1236.69|1231.29|1236.17|1230.77|28
1656149330000|2022-06-25 09:28:50|1236.34|1230.94|1236.46|1231.06|1236.49|1231.09|1236.34|1230.94|21
1656149340000|2022-06-25 09:29:00|1236.44|1231.04|1236.59|1231.19|1236.68|1231.28|1236.4|1231|21
1656149350000|2022-06-25 09:29:10|1236.6|1231.2|1236.82|1231.42|1236.82|1231.42|1236.6|1231.2|29
1656149360000|2022-06-25 09:29:20|1236.79|1231.39|1236.33|1230.93|1236.82|1231.42|1236.33|1230.93|22
1656149370000|2022-06-25 09:29:30|1236.32|1230.92|1235.63|1230.23|1236.33|1230.93|1235.63|1230.23|31
1656149380000|2022-06-25 09:29:40|1235.61|1230.21|1235.59|1230.19|1235.62|1230.22|1235.51|1230.11|28
1656149390000|2022-06-25 09:29:50|1235.56|1230.16|1235.04|1229.64|1235.59|1230.19|1234.96|1229.56|29
1656149400000|2022-06-25 09:30:00|1235.05|1229.65|1235.83|1230.43|1235.83|1230.43|1235|1229.6|28
1656149410000|2022-06-25 09:30:10|1235.92|1230.52|1236.3|1230.9|1236.33|1230.93|1235.92|1230.52|24
1656149420000|2022-06-25 09:30:20|1236.15|1230.75|1236.05|1230.65|1236.15|1230.75|1235.98|1230.58|25
1656149430000|2022-06-25 09:30:30|1236.04|1230.64|1236.57|1231.17|1236.59|1231.19|1236.02|1230.62|24
1656149440000|2022-06-25 09:30:40|1236.58|1231.18|1236.07|1230.67|1236.62|1231.22|1236.04|1230.64|31
1656149450000|2022-06-25 09:30:50|1236.1|1230.7|1236.52|1231.12|1236.53|1231.13|1236.1|1230.7|28
1656149460000|2022-06-25 09:31:00|1236.51|1231.11|1236.51|1231.11|1236.58|1231.18|1236.33|1230.93|31
1656149470000|2022-06-25 09:31:10|1236.44|1231.04|1237|1231.6|1237.04|1231.64|1236.43|1231.03|23
1656149480000|2022-06-25 09:31:20|1237.02|1231.62|1237.22|1231.82|1237.23|1231.83|1236.99|1231.59|29
1656149490000|2022-06-25 09:31:30|1237.23|1231.83|1237.24|1231.84|1237.35|1231.95|1237.21|1231.81|26
1656149500000|2022-06-25 09:31:40|1237.25|1231.85|1237.44|1232.04|1237.51|1232.11|1237.11|1231.71|32
1656149510000|2022-06-25 09:31:50|1237.46|1232.06|1237.92|1232.52|1237.92|1232.52|1237.45|1232.05|31
1656149520000|2022-06-25 09:32:00|1237.96|1232.56|1237.88|1232.48|1238.21|1232.81|1237.88|1232.48|33
1656149530000|2022-06-25 09:32:10|1237.92|1232.52|1237.86|1232.46|1237.95|1232.55|1237.82|1232.42|27
1656149540000|2022-06-25 09:32:20|1237.82|1232.42|1237.93|1232.53|1237.93|1232.53|1237.38|1231.98|28
1656149550000|2022-06-25 09:32:30|1237.89|1232.49|1237.86|1232.46|1237.94|1232.54|1237.81|1232.41|25
1656149560000|2022-06-25 09:32:40|1237.85|1232.45|1237.49|1232.09|1237.87|1232.47|1237.41|1232.01|32
1656149570000|2022-06-25 09:32:50|1237.47|1232.07|1237.47|1232.07|1237.51|1232.11|1237.21|1231.81|29
1656149580000|2022-06-25 09:33:00|1237.48|1232.08|1237.56|1232.16|1237.6|1232.2|1237.46|1232.06|22
1656149590000|2022-06-25 09:33:10|1237.57|1232.17|1237.36|1231.96|1237.62|1232.22|1237.12|1231.72|27
1656149600000|2022-06-25 09:33:20|1237.37|1231.97|1237.6|1232.2|1237.67|1232.27|1237.36|1231.96|30
1656149610000|2022-06-25 09:33:30|1237.58|1232.18|1237.89|1232.49|1237.89|1232.49|1237.58|1232.18|22
1656149620000|2022-06-25 09:33:40|1237.9|1232.5|1237.82|1232.42|1237.99|1232.59|1237.68|1232.28|27
1656149630000|2022-06-25 09:33:50|1237.83|1232.43|1238|1232.6|1238|1232.6|1237.67|1232.27|27
1656149640000|2022-06-25 09:34:00|1238.01|1232.61|1238.63|1233.23|1238.65|1233.25|1237.93|1232.53|26
1656149650000|2022-06-25 09:34:10|1238.64|1233.24|1238.83|1233.43|1238.86|1233.46|1238.63|1233.23|34
1656149660000|2022-06-25 09:34:20|1238.84|1233.44|1238.99|1233.59|1239.03|1233.63|1238.84|1233.44|26
1656149670000|2022-06-25 09:34:30|1239|1233.6|1239.03|1233.63|1239.31|1233.91|1238.87|1233.47|34
1656149680000|2022-06-25 09:34:40|1239.02|1233.62|1237.77|1232.37|1239.16|1233.76|1237.61|1232.21|38
1656149690000|2022-06-25 09:34:50|1237.72|1232.32|1236.69|1231.29|1237.74|1232.34|1236.62|1231.22|34
1656149700000|2022-06-25 09:35:00|1236.64|1231.24|1235.39|1229.99|1236.68|1231.28|1235.39|1229.99|34
1656149710000|2022-06-25 09:35:10|1235.58|1230.18|1235.44|1230.04|1235.6|1230.2|1235.31|1229.91|24
1656149720000|2022-06-25 09:35:20|1235.46|1230.06|1236.1|1230.7|1236.3|1230.9|1235.44|1230.04|22
1656149730000|2022-06-25 09:35:30|1236.06|1230.66|1235.94|1230.54|1236.19|1230.79|1235.89|1230.49|24
1656149740000|2022-06-25 09:35:40|1235.93|1230.53|1235.12|1229.72|1235.99|1230.59|1235.09|1229.69|27
1656149750000|2022-06-25 09:35:50|1235.17|1229.77|1236.38|1230.98|1236.41|1231.01|1235.17|1229.77|30
1656149760000|2022-06-25 09:36:00|1236.37|1230.97|1237.04|1231.64|1237.05|1231.65|1236.37|1230.97|22
1656149770000|2022-06-25 09:36:10|1237.11|1231.71|1236.6|1231.2|1237.16|1231.76|1236.38|1230.98|36
1656149780000|2022-06-25 09:36:20|1236.59|1231.19|1236.26|1230.86|1236.59|1231.19|1236.26|1230.86|30
1656149790000|2022-06-25 09:36:30|1236.27|1230.87|1235.58|1230.18|1236.27|1230.87|1235.56|1230.16|23
1656149800000|2022-06-25 09:36:40|1235.59|1230.19|1235.96|1230.56|1235.97|1230.57|1235.57|1230.17|33
1656149810000|2022-06-25 09:36:50|1235.93|1230.53|1235.95|1230.55|1235.98|1230.58|1235.9|1230.5|22
1656149820000|2022-06-25 09:37:00|1235.96|1230.56|1236.78|1231.38|1236.78|1231.38|1235.96|1230.56|23
1656149830000|2022-06-25 09:37:10|1236.79|1231.39|1237.61|1232.21|1237.61|1232.21|1236.79|1231.39|26
1656149840000|2022-06-25 09:37:20|1237.63|1232.23|1237.65|1232.25|1237.84|1232.44|1237.27|1231.87|32
1656149850000|2022-06-25 09:37:30|1237.62|1232.22|1237.55|1232.15|1237.65|1232.25|1237.46|1232.06|26
1656149860000|2022-06-25 09:37:40|1237.61|1232.21|1237.49|1232.09|1237.64|1232.24|1237.19|1231.79|33
1656149870000|2022-06-25 09:37:50|1237.62|1232.22|1237.36|1231.96|1237.63|1232.23|1237.33|1231.93|26
1656149880000|2022-06-25 09:38:00|1237.37|1231.97|1236.92|1231.52|1237.38|1231.98|1236.92|1231.52|24
1656149890000|2022-06-25 09:38:10|1236.91|1231.51|1237.09|1231.69|1237.18|1231.78|1236.91|1231.51|28
1656149900000|2022-06-25 09:38:20|1237.1|1231.7|1236.86|1231.46|1237.1|1231.7|1236.86|1231.46|17
1656149910000|2022-06-25 09:38:30|1236.87|1231.47|1237.09|1231.69|1237.1|1231.7|1236.87|1231.47|18
1656149920000|2022-06-25 09:38:40|1237.1|1231.7|1237.26|1231.86|1237.35|1231.95|1237.1|1231.7|24
1656149930000|2022-06-25 09:38:50|1237.27|1231.87|1237.52|1232.12|1237.6|1232.2|1237.25|1231.85|29
1656149940000|2022-06-25 09:39:00|1237.54|1232.14|1237.47|1232.07|1237.64|1232.24|1237.47|1232.07|19
1656149950000|2022-06-25 09:39:10|1237.45|1232.05|1237.13|1231.73|1237.49|1232.09|1237.13|1231.73|23
1656149960000|2022-06-25 09:39:20|1237.14|1231.74|1237.07|1231.67|1237.14|1231.74|1236.82|1231.42|18
1656149970000|2022-06-25 09:39:30|1237.1|1231.7|1236.26|1230.86|1237.1|1231.7|1236.25|1230.85|23
1656149980000|2022-06-25 09:39:40|1236.24|1230.84|1236.71|1231.31|1236.81|1231.41|1236.24|1230.84|31
1656149990000|2022-06-25 09:39:50|1236.72|1231.32|1236.81|1231.41|1236.91|1231.51|1236.68|1231.28|27
1656150000000|2022-06-25 09:40:00|1236.79|1231.39|1236.43|1231.03|1236.79|1231.39|1236.18|1230.78|29
1656150010000|2022-06-25 09:40:10|1236.44|1231.04|1236.59|1231.19|1236.59|1231.19|1236.32|1230.92|28
1656150020000|2022-06-25 09:40:20|1236.57|1231.17|1236.55|1231.15|1236.6|1231.2|1236.54|1231.14|22
1656150030000|2022-06-25 09:40:30|1236.54|1231.14|1236.53|1231.13|1236.55|1231.15|1236.43|1231.03|25
1656150040000|2022-06-25 09:40:40|1236.51|1231.11|1236.18|1230.78|1236.52|1231.12|1236.04|1230.64|24
1656150050000|2022-06-25 09:40:50|1236.13|1230.73|1236.14|1230.74|1236.16|1230.76|1236.05|1230.65|20
1656150060000|2022-06-25 09:41:00|1236.15|1230.75|1235.99|1230.59|1236.16|1230.76|1235.95|1230.55|21
1656150070000|2022-06-25 09:41:10|1236|1230.6|1236.41|1231.01|1236.44|1231.04|1235.99|1230.59|27
1656150080000|2022-06-25 09:41:20|1236.42|1231.02|1237.14|1231.74|1237.47|1232.07|1236.39|1230.99|31
1656150090000|2022-06-25 09:41:30|1237.07|1231.67|1237.26|1231.86|1237.26|1231.86|1237.07|1231.67|26
1656150100000|2022-06-25 09:41:40|1237.25|1231.85|1237.38|1231.98|1237.49|1232.09|1237.24|1231.84|25
1656150110000|2022-06-25 09:41:50|1237.34|1231.94|1237.02|1231.62|1237.34|1231.94|1236.95|1231.55|27
1656150120000|2022-06-25 09:42:00|1237.03|1231.63|1237.24|1231.84|1237.59|1232.19|1237.02|1231.62|36
1656150130000|2022-06-25 09:42:10|1237.26|1231.86|1236.91|1231.51|1237.37|1231.97|1236.8|1231.4|29
1656150140000|2022-06-25 09:42:20|1236.94|1231.54|1236.89|1231.49|1237.11|1231.71|1236.82|1231.42|34
1656150150000|2022-06-25 09:42:30|1236.86|1231.46|1237.11|1231.71|1237.12|1231.72|1236.63|1231.23|28
1656150160000|2022-06-25 09:42:40|1237.14|1231.74|1237.23|1231.83|1237.24|1231.84|1237.13|1231.73|20
1656150170000|2022-06-25 09:42:50|1237.21|1231.81|1237.13|1231.73|1237.23|1231.83|1236.95|1231.55|18
1656150180000|2022-06-25 09:43:00|1237.06|1231.66|1236.81|1231.41|1237.07|1231.67|1236.78|1231.38|20
1656150190000|2022-06-25 09:43:10|1236.79|1231.39|1237.22|1231.82|1237.22|1231.82|1236.79|1231.39|33
1656150200000|2022-06-25 09:43:20|1237.26|1231.86|1237.73|1232.33|1237.73|1232.33|1237.26|1231.86|22
1656150210000|2022-06-25 09:43:30|1237.7|1232.3|1237.38|1231.98|1237.7|1232.3|1237.27|1231.87|35
1656150220000|2022-06-25 09:43:40|1237.39|1231.99|1237.43|1232.03|1237.57|1232.17|1237.38|1231.98|29
1656150230000|2022-06-25 09:43:50|1237.47|1232.07|1237.39|1231.99|1237.62|1232.22|1237.39|1231.99|22
1656150240000|2022-06-25 09:44:00|1237.42|1232.02|1237.3|1231.9|1237.51|1232.11|1237.29|1231.89|21
1656150250000|2022-06-25 09:44:10|1237.31|1231.91|1237.52|1232.12|1237.62|1232.22|1237.3|1231.9|28
1656150260000|2022-06-25 09:44:20|1237.53|1232.13|1237.64|1232.24|1237.65|1232.25|1237.35|1231.95|26
1656150270000|2022-06-25 09:44:30|1237.65|1232.25|1237.86|1232.46|1237.9|1232.5|1237.65|1232.25|26
1656150280000|2022-06-25 09:44:40|1237.88|1232.48|1237.86|1232.46|1238.19|1232.79|1237.83|1232.43|23
1656150290000|2022-06-25 09:44:50|1237.85|1232.45|1237.58|1232.18|1237.92|1232.52|1237.44|1232.04|21
1656150300000|2022-06-25 09:45:00|1237.6|1232.2|1236.95|1231.55|1237.66|1232.26|1236.95|1231.55|29
1656150310000|2022-06-25 09:45:10|1236.96|1231.56|1237.12|1231.72|1237.33|1231.93|1236.96|1231.56|31
1656150320000|2022-06-25 09:45:20|1237.13|1231.73|1237.03|1231.63|1237.2|1231.8|1237.01|1231.61|24
1656150330000|2022-06-25 09:45:30|1237.02|1231.62|1236.46|1231.06|1237.04|1231.64|1236.39|1230.99|21
1656150340000|2022-06-25 09:45:40|1236.43|1231.03|1236.44|1231.04|1236.47|1231.07|1236.41|1231.01|14
1656150350000|2022-06-25 09:45:50|1236.47|1231.07|1235.77|1230.37|1236.48|1231.08|1235.74|1230.34|28
1656150360000|2022-06-25 09:46:00|1235.79|1230.39|1234.75|1229.35|1235.81|1230.41|1234.74|1229.34|32
1656150370000|2022-06-25 09:46:10|1234.74|1229.34|1234.05|1228.65|1234.74|1229.34|1234.02|1228.62|32
1656150380000|2022-06-25 09:46:20|1234.03|1228.63|1233.62|1228.22|1234.28|1228.88|1233.62|1228.22|38
1656150390000|2022-06-25 09:46:30|1233.58|1228.18|1233.57|1228.17|1233.61|1228.21|1233.48|1228.08|27
1656150400000|2022-06-25 09:46:40|1233.59|1228.19|1233.97|1228.57|1234.02|1228.62|1233.53|1228.13|36
1656150410000|2022-06-25 09:46:50|1233.98|1228.58|1233.97|1228.57|1234.01|1228.61|1233.94|1228.54|23
1656150420000|2022-06-25 09:47:00|1233.98|1228.58|1233.15|1227.75|1233.98|1228.58|1233.1|1227.7|33
1656150430000|2022-06-25 09:47:10|1233.12|1227.72|1231.91|1226.51|1233.12|1227.72|1231.9|1226.5|32
1656150440000|2022-06-25 09:47:20|1231.89|1226.49|1231.06|1225.66|1231.89|1226.49|1231.04|1225.64|26
1656150450000|2022-06-25 09:47:30|1231.01|1225.61|1231.74|1226.34|1232.16|1226.76|1231|1225.6|30
1656150460000|2022-06-25 09:47:40|1231.65|1226.25|1230.72|1225.32|1231.65|1226.25|1230.52|1225.12|37
1656150470000|2022-06-25 09:47:50|1230.73|1225.33|1230.65|1225.25|1230.91|1225.51|1230.56|1225.16|35
1656150480000|2022-06-25 09:48:00|1230.52|1225.12|1231.22|1225.82|1231.26|1225.86|1230.5|1225.1|34
1656150490000|2022-06-25 09:48:10|1231.31|1225.91|1231.72|1226.32|1231.92|1226.52|1231.31|1225.91|27
1656150500000|2022-06-25 09:48:20|1231.71|1226.31|1230.95|1225.55|1231.73|1226.33|1230.95|1225.55|29
1656150510000|2022-06-25 09:48:30|1230.89|1225.49|1231.31|1225.91|1231.52|1226.12|1230.82|1225.42|32
1656150520000|2022-06-25 09:48:40|1231.33|1225.93|1231.53|1226.13|1231.54|1226.14|1231.22|1225.82|25
1656150530000|2022-06-25 09:48:50|1231.52|1226.12|1231.69|1226.29|1231.69|1226.29|1231.52|1226.12|21
1656150540000|2022-06-25 09:49:00|1231.7|1226.3|1231.39|1225.99|1231.87|1226.47|1231.39|1225.99|27
1656150550000|2022-06-25 09:49:10|1231.33|1225.93|1231.32|1225.92|1231.35|1225.95|1231.17|1225.77|34
1656150560000|2022-06-25 09:49:20|1231.31|1225.91|1231.44|1226.04|1231.46|1226.06|1231.28|1225.88|25
1656150570000|2022-06-25 09:49:30|1231.43|1226.03|1231.38|1225.98|1231.48|1226.08|1231.32|1225.92|22
1656150580000|2022-06-25 09:49:40|1231.37|1225.97|1231.16|1225.76|1231.71|1226.31|1231.12|1225.72|31
1656150590000|2022-06-25 09:49:50|1231.17|1225.77|1231.04|1225.64|1231.19|1225.79|1231.04|1225.64|30
1656150600000|2022-06-25 09:50:00|1231.05|1225.65|1230.59|1225.19|1231.05|1225.65|1230.55|1225.15|22
1656150610000|2022-06-25 09:50:10|1230.56|1225.16|1229.89|1224.49|1230.56|1225.16|1229.82|1224.42|29
1656150620000|2022-06-25 09:50:20|1229.9|1224.5|1229.82|1224.42|1230.05|1224.65|1229.77|1224.37|34
1656150630000|2022-06-25 09:50:30|1229.79|1224.39|1229.71|1224.31|1229.84|1224.44|1229.7|1224.3|28
1656150640000|2022-06-25 09:50:40|1229.7|1224.3|1230.28|1224.88|1230.31|1224.91|1229.54|1224.14|35
1656150650000|2022-06-25 09:50:50|1230.26|1224.86|1229.82|1224.42|1230.33|1224.93|1229.73|1224.33|23
1656150660000|2022-06-25 09:51:00|1229.79|1224.39|1229.86|1224.46|1229.9|1224.5|1229.63|1224.23|26
1656150670000|2022-06-25 09:51:10|1229.9|1224.5|1229.64|1224.24|1229.9|1224.5|1229.63|1224.23|26
1656150680000|2022-06-25 09:51:20|1229.65|1224.25|1229.12|1223.72|1229.65|1224.25|1229.12|1223.72|35
1656150690000|2022-06-25 09:51:30|1229.19|1223.79|1229.43|1224.03|1229.6|1224.2|1229.19|1223.79|28
1656150700000|2022-06-25 09:51:40|1229.41|1224.01|1229.84|1224.44|1229.85|1224.45|1229.41|1224.01|27
1656150710000|2022-06-25 09:51:50|1229.86|1224.46|1229.27|1223.87|1229.87|1224.47|1229.25|1223.85|30
1656150720000|2022-06-25 09:52:00|1229.26|1223.86|1229.55|1224.15|1229.55|1224.15|1229.2|1223.8|31
1656150730000|2022-06-25 09:52:10|1229.56|1224.16|1231|1225.6|1231.1|1225.7|1229.55|1224.15|33
1656150740000|2022-06-25 09:52:20|1231.01|1225.61|1229.73|1224.33|1231.11|1225.71|1229.71|1224.31|31
1656150750000|2022-06-25 09:52:30|1229.74|1224.34|1229.61|1224.21|1229.75|1224.35|1229.61|1224.21|17
1656150760000|2022-06-25 09:52:40|1229.62|1224.22|1229.95|1224.55|1229.95|1224.55|1229.55|1224.15|28
1656150770000|2022-06-25 09:52:50|1230.09|1224.69|1230.16|1224.76|1230.52|1225.12|1230.09|1224.69|28
1656150780000|2022-06-25 09:53:00|1230.17|1224.77|1230.3|1224.9|1230.43|1225.03|1229.98|1224.58|31
1656150790000|2022-06-25 09:53:10|1230.32|1224.92|1230.46|1225.06|1230.46|1225.06|1230.28|1224.88|15
1656150800000|2022-06-25 09:53:20|1230.5|1225.1|1230.61|1225.21|1231.2|1225.8|1230.46|1225.06|27
1656150810000|2022-06-25 09:53:30|1230.68|1225.28|1230.57|1225.17|1231.09|1225.69|1230.57|1225.17|24
1656150820000|2022-06-25 09:53:40|1230.58|1225.18|1229.93|1224.53|1230.58|1225.18|1229.93|1224.53|27
1656150830000|2022-06-25 09:53:50|1229.87|1224.47|1230.14|1224.74|1230.15|1224.75|1229.84|1224.44|25
1656150840000|2022-06-25 09:54:00|1230.15|1224.75|1230.17|1224.77|1230.17|1224.77|1230.01|1224.61|22
1656150850000|2022-06-25 09:54:10|1230.18|1224.78|1230.17|1224.77|1230.2|1224.8|1230.16|1224.76|19
1656150860000|2022-06-25 09:54:20|1230.18|1224.78|1229.96|1224.56|1230.18|1224.78|1229.79|1224.39|26
1656150870000|2022-06-25 09:54:30|1230|1224.6|1230.34|1224.94|1230.44|1225.04|1230|1224.6|27
1656150880000|2022-06-25 09:54:40|1230.33|1224.93|1230.34|1224.94|1230.52|1225.12|1230.27|1224.87|24
1656150890000|2022-06-25 09:54:50|1230.36|1224.96|1230.18|1224.78|1230.55|1225.15|1230.18|1224.78|27
1656150900000|2022-06-25 09:55:00|1230.17|1224.77|1230.26|1224.86|1230.3|1224.9|1230.17|1224.77|15
1656150910000|2022-06-25 09:55:10|1230.25|1224.85|1230.29|1224.89|1230.33|1224.93|1230.11|1224.71|26
1656150920000|2022-06-25 09:55:20|1230.3|1224.9|1230.31|1224.91|1230.31|1224.91|1230.23|1224.83|18
1656150930000|2022-06-25 09:55:30|1230.26|1224.86|1230.13|1224.73|1230.3|1224.9|1229.98|1224.58|27
1656150940000|2022-06-25 09:55:40|1230.12|1224.72|1230.26|1224.86|1230.3|1224.9|1230.1|1224.7|23
1656150950000|2022-06-25 09:55:50|1230.25|1224.85|1230.25|1224.85|1230.26|1224.86|1230.21|1224.81|17
1656150960000|2022-06-25 09:56:00|1230.23|1224.83|1229.93|1224.53|1230.23|1224.83|1229.91|1224.51|24
1656150970000|2022-06-25 09:56:10|1229.92|1224.52|1230.21|1224.81|1230.21|1224.81|1229.92|1224.52|19
1656150980000|2022-06-25 09:56:20|1230.2|1224.8|1230.11|1224.71|1230.2|1224.8|1230.09|1224.69|20
1656150990000|2022-06-25 09:56:30|1230.12|1224.72|1230.26|1224.86|1230.29|1224.89|1230.11|1224.71|20
1656151000000|2022-06-25 09:56:40|1230.27|1224.87|1229.99|1224.59|1230.28|1224.88|1229.99|1224.59|18
1656151010000|2022-06-25 09:56:50|1229.98|1224.58|1230.14|1224.74|1230.15|1224.75|1229.91|1224.51|20
1656151020000|2022-06-25 09:57:00|1230.13|1224.73|1229.66|1224.26|1230.2|1224.8|1229.66|1224.26|27
1656151030000|2022-06-25 09:57:10|1229.71|1224.31|1230.28|1224.88|1230.32|1224.92|1229.71|1224.31|27
1656151040000|2022-06-25 09:57:20|1230.26|1224.86|1230.99|1225.59|1231.01|1225.61|1230.23|1224.83|22
1656151050000|2022-06-25 09:57:30|1230.98|1225.58|1230.79|1225.39|1230.98|1225.58|1230.75|1225.35|12
1656151060000|2022-06-25 09:57:40|1230.78|1225.38|1229.43|1224.03|1230.78|1225.38|1229.43|1224.03|22
1656151070000|2022-06-25 09:57:50|1229.53|1224.13|1229.03|1223.63|1229.53|1224.13|1229.03|1223.63|24
1656151080000|2022-06-25 09:58:00|1228.99|1223.59|1228.17|1222.77|1229.02|1223.62|1228.17|1222.77|27
1656151090000|2022-06-25 09:58:10|1228.32|1222.92|1228.21|1222.81|1228.65|1223.25|1228.06|1222.66|31
1656151100000|2022-06-25 09:58:20|1228.26|1222.86|1228.46|1223.06|1228.62|1223.22|1228.26|1222.86|32
1656151110000|2022-06-25 09:58:30|1228.47|1223.07|1228.12|1222.72|1228.47|1223.07|1228.07|1222.67|33
1656151120000|2022-06-25 09:58:40|1228.1|1222.7|1228.07|1222.67|1228.12|1222.72|1228.06|1222.66|21
1656151130000|2022-06-25 09:58:50|1228.08|1222.68|1228.12|1222.72|1228.15|1222.75|1228.07|1222.67|18
1656151140000|2022-06-25 09:59:00|1228.13|1222.73|1227.95|1222.55|1228.41|1223.01|1227.95|1222.55|25
1656151150000|2022-06-25 09:59:10|1227.94|1222.54|1228.37|1222.97|1228.37|1222.97|1227.71|1222.31|32
1656151160000|2022-06-25 09:59:20|1228.3|1222.9|1229.66|1224.26|1229.66|1224.26|1228.29|1222.89|38
1656151170000|2022-06-25 09:59:30|1229.64|1224.24|1229.68|1224.28|1229.73|1224.33|1229.63|1224.23|23
1656151180000|2022-06-25 09:59:40|1229.67|1224.27|1230.06|1224.66|1230.07|1224.67|1229.67|1224.27|25
1656151190000|2022-06-25 09:59:50|1230.05|1224.65|1229.19|1223.79|1230.05|1224.65|1229.14|1223.74|28
1656151200000|2022-06-25 10:00:00|1229.2|1223.8|1228.78|1223.38|1229.2|1223.8|1228.5|1223.1|34
1656151210000|2022-06-25 10:00:10|1228.73|1223.33|1229.11|1223.71|1229.11|1223.71|1228.59|1223.19|31
1656151220000|2022-06-25 10:00:20|1229.24|1223.84|1229.49|1224.09|1229.49|1224.09|1229.17|1223.77|30
1656151230000|2022-06-25 10:00:30|1229.46|1224.06|1229.41|1224.01|1229.46|1224.06|1229.08|1223.68|30
1656151240000|2022-06-25 10:00:40|1229.4|1224|1229.67|1224.27|1229.74|1224.34|1229.4|1224|28
1656151250000|2022-06-25 10:00:50|1229.7|1224.3|1229.58|1224.18|1229.81|1224.41|1229.49|1224.09|32
1656151260000|2022-06-25 10:01:00|1229.54|1224.14|1229.45|1224.05|1229.68|1224.28|1229.45|1224.05|27
1656151270000|2022-06-25 10:01:10|1229.44|1224.04|1229.04|1223.64|1229.44|1224.04|1228.98|1223.58|24
1656151280000|2022-06-25 10:01:20|1229.06|1223.66|1229.13|1223.73|1229.16|1223.76|1229.04|1223.64|23
1656151290000|2022-06-25 10:01:30|1229.11|1223.71|1229.05|1223.65|1229.15|1223.75|1229.02|1223.62|26
1656151300000|2022-06-25 10:01:40|1229.04|1223.64|1228.72|1223.32|1229.05|1223.65|1228.68|1223.28|26
1656151310000|2022-06-25 10:01:50|1228.69|1223.29|1228.86|1223.46|1228.88|1223.48|1228.63|1223.23|19
1656151320000|2022-06-25 10:02:00|1228.83|1223.43|1228.7|1223.3|1228.93|1223.53|1228.7|1223.3|27
1656151330000|2022-06-25 10:02:10|1228.69|1223.29|1227.59|1222.19|1228.69|1223.29|1227.58|1222.18|19
1656151340000|2022-06-25 10:02:20|1227.57|1222.17|1228.27|1222.87|1228.37|1222.97|1227.57|1222.17|29
1656151350000|2022-06-25 10:02:30|1228.26|1222.86|1228.07|1222.67|1228.26|1222.86|1228.01|1222.61|29
1656151360000|2022-06-25 10:02:40|1228.06|1222.66|1228.17|1222.77|1228.18|1222.78|1228.05|1222.65|24
1656151370000|2022-06-25 10:02:50|1228.15|1222.75|1228.17|1222.77|1228.26|1222.86|1228.15|1222.75|29
1656151380000|2022-06-25 10:03:00|1228.19|1222.79|1227.99|1222.59|1228.22|1222.82|1227.99|1222.59|20
1656151390000|2022-06-25 10:03:10|1227.98|1222.58|1227.86|1222.46|1228.03|1222.63|1227.82|1222.42|25
1656151400000|2022-06-25 10:03:20|1227.75|1222.35|1228.11|1222.71|1228.13|1222.73|1227.67|1222.27|31
1656151410000|2022-06-25 10:03:30|1228.12|1222.72|1228.57|1223.17|1228.58|1223.18|1228.05|1222.65|27
1656151420000|2022-06-25 10:03:40|1228.56|1223.16|1228.43|1223.03|1228.56|1223.16|1228.41|1223.01|27
1656151430000|2022-06-25 10:03:50|1228.44|1223.04|1228.16|1222.76|1228.45|1223.05|1228.16|1222.76|31
1656151440000|2022-06-25 10:04:00|1228.17|1222.77|1228.19|1222.79|1228.21|1222.81|1228.08|1222.68|28
1656151450000|2022-06-25 10:04:10|1228.22|1222.82|1228.38|1222.98|1228.43|1223.03|1228.22|1222.82|22
1656151460000|2022-06-25 10:04:20|1228.33|1222.93|1229|1223.6|1229|1223.6|1228.33|1222.93|26
1656151470000|2022-06-25 10:04:30|1229.08|1223.68|1228.75|1223.35|1229.09|1223.69|1228.75|1223.35|32
1656151480000|2022-06-25 10:04:40|1228.78|1223.38|1228.91|1223.51|1228.96|1223.56|1228.74|1223.34|24
1656151490000|2022-06-25 10:04:50|1228.92|1223.52|1228.65|1223.25|1228.94|1223.54|1228.63|1223.23|21
1656151500000|2022-06-25 10:05:00|1228.66|1223.26|1228.51|1223.11|1228.76|1223.36|1228.47|1223.07|23
1656151510000|2022-06-25 10:05:10|1228.56|1223.16|1228.54|1223.14|1228.57|1223.17|1228.48|1223.08|25
1656151520000|2022-06-25 10:05:20|1228.55|1223.15|1228.46|1223.06|1228.55|1223.15|1228.45|1223.05|25
1656151530000|2022-06-25 10:05:30|1228.47|1223.07|1228.07|1222.67|1228.47|1223.07|1228.05|1222.65|16
1656151540000|2022-06-25 10:05:40|1228.05|1222.65|1227.86|1222.46|1228.14|1222.74|1227.76|1222.36|23
1656151550000|2022-06-25 10:05:50|1227.84|1222.44|1227.87|1222.47|1227.87|1222.47|1227.8|1222.4|14
1656151560000|2022-06-25 10:06:00|1227.89|1222.49|1228.06|1222.66|1228.21|1222.81|1227.87|1222.47|21
1656151570000|2022-06-25 10:06:10|1228.07|1222.67|1228.13|1222.73|1228.25|1222.85|1228.07|1222.67|23
1656151580000|2022-06-25 10:06:20|1228.22|1222.82|1228.4|1223|1228.42|1223.02|1228.06|1222.66|23
1656151590000|2022-06-25 10:06:30|1228.41|1223.01|1228.47|1223.07|1228.48|1223.08|1228.38|1222.98|12
1656151600000|2022-06-25 10:06:40|1228.45|1223.05|1229.03|1223.63|1229.54|1224.14|1228.45|1223.05|34
1656151610000|2022-06-25 10:06:50|1229.05|1223.65|1229.04|1223.64|1229.09|1223.69|1229|1223.6|27
1656151620000|2022-06-25 10:07:00|1229.03|1223.63|1229.38|1223.98|1229.38|1223.98|1228.99|1223.59|26
1656151630000|2022-06-25 10:07:10|1229.4|1224|1230.14|1224.74|1230.14|1224.74|1229.4|1224|27
1656151640000|2022-06-25 10:07:20|1230.13|1224.73|1230.13|1224.73|1230.13|1224.73|1229.83|1224.43|30
1656151650000|2022-06-25 10:07:30|1230.16|1224.76|1230.16|1224.76|1230.33|1224.93|1230.09|1224.69|19
1656151660000|2022-06-25 10:07:40|1230.14|1224.74|1230.32|1224.92|1230.35|1224.95|1230.13|1224.73|30
1656151670000|2022-06-25 10:07:50|1230.36|1224.96|1230.33|1224.93|1230.42|1225.02|1230.24|1224.84|23
1656151680000|2022-06-25 10:08:00|1230.36|1224.96|1229.84|1224.44|1230.39|1224.99|1229.84|1224.44|31
1656151690000|2022-06-25 10:08:10|1229.79|1224.39|1229.76|1224.36|1229.87|1224.47|1229.68|1224.28|22
1656151700000|2022-06-25 10:08:20|1229.73|1224.33|1229.68|1224.28|1229.74|1224.34|1229.66|1224.26|27
1656151710000|2022-06-25 10:08:30|1229.69|1224.29|1229.25|1223.85|1229.7|1224.3|1229.09|1223.69|30
1656151720000|2022-06-25 10:08:40|1229.28|1223.88|1230.22|1224.82|1230.22|1224.82|1229.27|1223.87|28
1656151730000|2022-06-25 10:08:50|1230.2|1224.8|1229.57|1224.17|1230.24|1224.84|1229.54|1224.14|31
1656151740000|2022-06-25 10:09:00|1229.6|1224.2|1230.07|1224.67|1230.08|1224.68|1229.57|1224.17|25
1656151750000|2022-06-25 10:09:10|1230.06|1224.66|1230.24|1224.84|1230.27|1224.87|1230.06|1224.66|26
1656151760000|2022-06-25 10:09:20|1230.25|1224.85|1230.22|1224.82|1230.29|1224.89|1230.15|1224.75|26
1656151770000|2022-06-25 10:09:30|1230.21|1224.81|1230.65|1225.25|1230.65|1225.25|1230.21|1224.81|26
1656151780000|2022-06-25 10:09:40|1230.62|1225.22|1230.84|1225.44|1230.9|1225.5|1230.57|1225.17|26
1656151790000|2022-06-25 10:09:50|1230.87|1225.47|1230.5|1225.1|1230.91|1225.51|1230.36|1224.96|28
1656151800000|2022-06-25 10:10:00|1230.52|1225.12|1230.06|1224.66|1230.52|1225.12|1230.02|1224.62|28
1656151810000|2022-06-25 10:10:10|1230.03|1224.63|1229.91|1224.51|1230.05|1224.65|1229.87|1224.47|29
1656151820000|2022-06-25 10:10:20|1229.84|1224.44|1229.57|1224.17|1229.86|1224.46|1229.5|1224.1|19
1656151830000|2022-06-25 10:10:30|1229.58|1224.18|1229.51|1224.11|1229.59|1224.19|1229.5|1224.1|15
1656151840000|2022-06-25 10:10:40|1229.52|1224.12|1230.2|1224.8|1230.22|1224.82|1229.52|1224.12|29
1656151850000|2022-06-25 10:10:50|1230.21|1224.81|1230.17|1224.77|1230.23|1224.83|1230.16|1224.76|21
1656151860000|2022-06-25 10:11:00|1230.18|1224.78|1230.25|1224.85|1230.31|1224.91|1229.91|1224.51|22
1656151870000|2022-06-25 10:11:10|1230.22|1224.82|1230.62|1225.22|1230.81|1225.41|1230.22|1224.82|26
1656151880000|2022-06-25 10:11:20|1230.63|1225.23|1230.88|1225.48|1230.95|1225.55|1230.63|1225.23|28
1656151890000|2022-06-25 10:11:30|1230.87|1225.47|1230.86|1225.46|1230.95|1225.55|1230.8|1225.4|28
1656151900000|2022-06-25 10:11:40|1230.9|1225.5|1230.78|1225.38|1230.95|1225.55|1230.68|1225.28|25
1656151910000|2022-06-25 10:11:50|1230.8|1225.4|1230.46|1225.06|1230.8|1225.4|1230.46|1225.06|16
1656151920000|2022-06-25 10:12:00|1230.44|1225.04|1230.99|1225.59|1230.99|1225.59|1230.42|1225.02|22
1656151930000|2022-06-25 10:12:10|1231.02|1225.62|1231.86|1226.46|1232.03|1226.63|1230.96|1225.56|35
1656151940000|2022-06-25 10:12:20|1231.88|1226.48|1232.8|1227.4|1232.85|1227.45|1231.88|1226.48|36
1656151950000|2022-06-25 10:12:30|1232.76|1227.36|1232.44|1227.04|1232.76|1227.36|1232.41|1227.01|23
1656151960000|2022-06-25 10:12:40|1232.43|1227.03|1232.49|1227.09|1232.63|1227.23|1232.42|1227.02|20
1656151970000|2022-06-25 10:12:50|1232.48|1227.08|1232.31|1226.91|1232.7|1227.3|1232.28|1226.88|28
1656151980000|2022-06-25 10:13:00|1232.33|1226.93|1232.76|1227.36|1233.02|1227.62|1232.32|1226.92|33
1656151990000|2022-06-25 10:13:10|1232.65|1227.25|1233.09|1227.69|1233.09|1227.69|1232.51|1227.11|34
1656152000000|2022-06-25 10:13:20|1233.1|1227.7|1232.85|1227.45|1233.1|1227.7|1232.78|1227.38|21
1656152010000|2022-06-25 10:13:30|1232.79|1227.39|1233.03|1227.63|1233.3|1227.9|1232.77|1227.37|30
1656152020000|2022-06-25 10:13:40|1233.1|1227.7|1233.6|1228.2|1233.62|1228.22|1233.09|1227.69|29
1656152030000|2022-06-25 10:13:50|1233.58|1228.18|1233.28|1227.88|1233.58|1228.18|1233.18|1227.78|29
1656152040000|2022-06-25 10:14:00|1233.26|1227.86|1233.85|1228.45|1233.85|1228.45|1233.24|1227.84|30
1656152050000|2022-06-25 10:14:10|1233.86|1228.46|1233.48|1228.08|1233.86|1228.46|1233.44|1228.04|31
1656152060000|2022-06-25 10:14:20|1233.43|1228.03|1233.63|1228.23|1233.64|1228.24|1233.43|1228.03|26
1656152070000|2022-06-25 10:14:30|1233.62|1228.22|1233.57|1228.17|1233.63|1228.23|1233.56|1228.16|15
1656152080000|2022-06-25 10:14:40|1233.56|1228.16|1234.05|1228.65|1234.06|1228.66|1233.56|1228.16|16
1656152090000|2022-06-25 10:14:50|1234.08|1228.68|1234.18|1228.78|1234.27|1228.87|1234.04|1228.64|24
1656152100000|2022-06-25 10:15:00|1234.15|1228.75|1234.16|1228.76|1234.33|1228.93|1234.15|1228.75|13
1656152110000|2022-06-25 10:15:10|1234.15|1228.75|1234.69|1229.29|1234.69|1229.29|1234.15|1228.75|24
1656152120000|2022-06-25 10:15:20|1234.97|1229.57|1234.88|1229.48|1235.22|1229.82|1234.8|1229.4|29
1656152130000|2022-06-25 10:15:30|1234.81|1229.41|1234.72|1229.32|1234.89|1229.49|1234.46|1229.06|29
1656152140000|2022-06-25 10:15:40|1234.73|1229.33|1234.66|1229.26|1234.83|1229.43|1234.61|1229.21|33
1656152150000|2022-06-25 10:15:50|1234.67|1229.27|1234.55|1229.15|1234.72|1229.32|1234.43|1229.03|31
1656152160000|2022-06-25 10:16:00|1234.49|1229.09|1234.47|1229.07|1234.49|1229.09|1234.3|1228.9|23
1656152170000|2022-06-25 10:16:10|1234.49|1229.09|1233.99|1228.59|1234.49|1229.09|1233.99|1228.59|22
1656152180000|2022-06-25 10:16:20|1233.98|1228.58|1234.1|1228.7|1234.29|1228.89|1233.68|1228.28|33
1656152190000|2022-06-25 10:16:30|1234.11|1228.71|1233.28|1227.88|1234.11|1228.71|1233.28|1227.88|33
1656152200000|2022-06-25 10:16:40|1233.25|1227.85|1232.71|1227.31|1233.25|1227.85|1232.68|1227.28|26
1656152210000|2022-06-25 10:16:50|1232.72|1227.32|1232.56|1227.16|1232.74|1227.34|1232.53|1227.13|24
1656152220000|2022-06-25 10:17:00|1232.55|1227.15|1232.89|1227.49|1233|1227.6|1232.54|1227.14|23
1656152230000|2022-06-25 10:17:10|1232.83|1227.43|1233.84|1228.44|1234.2|1228.8|1232.83|1227.43|29
1656152240000|2022-06-25 10:17:20|1233.61|1228.21|1232.92|1227.52|1233.61|1228.21|1232.92|1227.52|31
1656152250000|2022-06-25 10:17:30|1232.93|1227.53|1232.92|1227.52|1233.16|1227.76|1232.89|1227.49|27
1656152260000|2022-06-25 10:17:40|1232.91|1227.51|1232.63|1227.23|1232.91|1227.51|1232.6|1227.2|26
1656152270000|2022-06-25 10:17:50|1232.64|1227.24|1232.83|1227.43|1232.84|1227.44|1232.64|1227.24|28
1656152280000|2022-06-25 10:18:00|1232.82|1227.42|1232.9|1227.5|1233.07|1227.67|1232.81|1227.41|21
1656152290000|2022-06-25 10:18:10|1232.89|1227.49|1233.07|1227.67|1233.14|1227.74|1232.89|1227.49|28
1656152300000|2022-06-25 10:18:20|1233.06|1227.66|1232.93|1227.53|1233.11|1227.71|1232.81|1227.41|22
1656152310000|2022-06-25 10:18:30|1232.95|1227.55|1232.93|1227.53|1232.98|1227.58|1232.84|1227.44|29
1656152320000|2022-06-25 10:18:40|1232.9|1227.5|1232.83|1227.43|1232.9|1227.5|1232.76|1227.36|17
1656152330000|2022-06-25 10:18:50|1232.84|1227.44|1232.83|1227.43|1232.84|1227.44|1232.82|1227.42|9
1656152340000|2022-06-25 10:19:00|1232.82|1227.42|1232.83|1227.43|1232.83|1227.43|1232.77|1227.37|6
1656152350000|2022-06-25 10:19:10|1232.82|1227.42|1232.81|1227.41|1233.05|1227.65|1232.73|1227.33|32
1656152360000|2022-06-25 10:19:20|1232.8|1227.4|1232.89|1227.49|1232.95|1227.55|1232.8|1227.4|26
1656152370000|2022-06-25 10:19:30|1232.84|1227.44|1232.83|1227.43|1232.87|1227.47|1232.81|1227.41|12
1656152380000|2022-06-25 10:19:40|1232.84|1227.44|1232.84|1227.44|1232.85|1227.45|1232.81|1227.41|8
1656152390000|2022-06-25 10:19:50|1232.86|1227.46|1233.15|1227.75|1233.15|1227.75|1232.86|1227.46|11
1656152400000|2022-06-25 10:20:00|1233.11|1227.71|1233.15|1227.75|1233.44|1228.04|1233.08|1227.68|24
1656152410000|2022-06-25 10:20:10|1233.13|1227.73|1232.92|1227.52|1233.19|1227.79|1232.91|1227.51|23
1656152420000|2022-06-25 10:20:20|1232.93|1227.53|1232.96|1227.56|1232.97|1227.57|1232.92|1227.52|18
1656152430000|2022-06-25 10:20:30|1233|1227.6|1233.11|1227.71|1233.15|1227.75|1232.93|1227.53|18
1656152440000|2022-06-25 10:20:40|1233.08|1227.68|1233.16|1227.76|1233.16|1227.76|1233.08|1227.68|24
1656152450000|2022-06-25 10:20:50|1233.14|1227.74|1233.1|1227.7|1233.16|1227.76|1232.92|1227.52|29
1656152460000|2022-06-25 10:21:00|1233.11|1227.71|1233|1227.6|1233.11|1227.71|1232.88|1227.48|30
1656152470000|2022-06-25 10:21:10|1233.01|1227.61|1232.91|1227.51|1233.06|1227.66|1232.91|1227.51|29
1656152480000|2022-06-25 10:21:20|1232.92|1227.52|1233.04|1227.64|1233.06|1227.66|1232.91|1227.51|22
1656152490000|2022-06-25 10:21:30|1233.03|1227.63|1232.64|1227.24|1233.07|1227.67|1232.64|1227.24|22
1656152500000|2022-06-25 10:21:40|1232.62|1227.22|1231.83|1226.43|1232.68|1227.28|1231.83|1226.43|25
1656152510000|2022-06-25 10:21:50|1231.75|1226.35|1230.91|1225.51|1231.75|1226.35|1230.89|1225.49|28
1656152520000|2022-06-25 10:22:00|1230.8|1225.4|1230.86|1225.46|1230.97|1225.57|1230.8|1225.4|29
1656152530000|2022-06-25 10:22:10|1230.88|1225.48|1230.24|1224.84|1230.98|1225.58|1230.16|1224.76|32
1656152540000|2022-06-25 10:22:20|1230.25|1224.85|1230.27|1224.87|1230.46|1225.06|1230.21|1224.81|32
1656152550000|2022-06-25 10:22:30|1230.28|1224.88|1230.24|1224.84|1230.28|1224.88|1230.07|1224.67|30
1656152560000|2022-06-25 10:22:40|1230.22|1224.82|1229.43|1224.03|1230.23|1224.83|1229.4|1224|32
1656152570000|2022-06-25 10:22:50|1229.46|1224.06|1229.34|1223.94|1229.57|1224.17|1229.34|1223.94|25
1656152580000|2022-06-25 10:23:00|1229.33|1223.93|1229.49|1224.09|1229.53|1224.13|1229.24|1223.84|25
1656152590000|2022-06-25 10:23:10|1229.5|1224.1|1229.45|1224.05|1229.5|1224.1|1229.36|1223.96|26
1656152600000|2022-06-25 10:23:20|1229.47|1224.07|1228.99|1223.59|1229.48|1224.08|1228.95|1223.55|27
1656152610000|2022-06-25 10:23:30|1229|1223.6|1228.37|1222.97|1229|1223.6|1228.37|1222.97|29
1656152620000|2022-06-25 10:23:40|1228.4|1223|1228.45|1223.05|1228.46|1223.06|1228.36|1222.96|21
1656152630000|2022-06-25 10:23:50|1228.56|1223.16|1228.25|1222.85|1228.57|1223.17|1228.25|1222.85|26
1656152640000|2022-06-25 10:24:00|1228.24|1222.84|1227.76|1222.36|1228.27|1222.87|1227.75|1222.35|25
1656152650000|2022-06-25 10:24:10|1227.62|1222.22|1227.35|1221.95|1227.74|1222.34|1227.35|1221.95|26
1656152660000|2022-06-25 10:24:20|1227.32|1221.92|1226.65|1221.25|1227.33|1221.93|1226.65|1221.25|25
1656152670000|2022-06-25 10:24:30|1226.77|1221.37|1227.01|1221.61|1227.14|1221.74|1226.71|1221.31|31
1656152680000|2022-06-25 10:24:40|1227.07|1221.67|1226.68|1221.28|1227.07|1221.67|1226.63|1221.23|30
1656152690000|2022-06-25 10:24:50|1226.67|1221.27|1226.76|1221.36|1226.96|1221.56|1226.65|1221.25|29
1656152700000|2022-06-25 10:25:00|1226.71|1221.31|1226.94|1221.54|1226.94|1221.54|1226.65|1221.25|23
1656152710000|2022-06-25 10:25:10|1226.95|1221.55|1227.34|1221.94|1227.35|1221.95|1226.94|1221.54|27
1656152720000|2022-06-25 10:25:20|1227.33|1221.93|1227.4|1222|1227.41|1222.01|1227.28|1221.88|22
1656152730000|2022-06-25 10:25:30|1227.39|1221.99|1226.8|1221.4|1227.39|1221.99|1226.8|1221.4|28
1656152740000|2022-06-25 10:25:40|1226.78|1221.38|1226.9|1221.5|1227.09|1221.69|1226.78|1221.38|29
1656152750000|2022-06-25 10:25:50|1226.89|1221.49|1226.67|1221.27|1226.92|1221.52|1226.6|1221.2|30
1656152760000|2022-06-25 10:26:00|1226.69|1221.29|1225.48|1220.08|1226.81|1221.41|1225.45|1220.05|32
1656152770000|2022-06-25 10:26:10|1225.52|1220.12|1225.23|1219.83|1225.57|1220.17|1225.17|1219.77|32
1656152780000|2022-06-25 10:26:20|1225.18|1219.78|1224.37|1218.97|1225.2|1219.8|1224.37|1218.97|33
1656152790000|2022-06-25 10:26:30|1224.33|1218.93|1224.53|1219.13|1224.59|1219.19|1224.04|1218.64|27
1656152800000|2022-06-25 10:26:40|1224.65|1219.25|1224.25|1218.85|1224.78|1219.38|1224.25|1218.85|29
1656152810000|2022-06-25 10:26:50|1224.24|1218.84|1224.09|1218.69|1224.3|1218.9|1224.02|1218.62|32
1656152820000|2022-06-25 10:27:00|1223.66|1218.26|1224.93|1219.53|1224.93|1219.53|1223.66|1218.26|30
1656152830000|2022-06-25 10:27:10|1224.9|1219.5|1225.17|1219.77|1225.33|1219.93|1224.9|1219.5|24
1656152840000|2022-06-25 10:27:20|1225.18|1219.78|1224.51|1219.11|1225.22|1219.82|1224.47|1219.07|34
1656152850000|2022-06-25 10:27:30|1224.49|1219.09|1224.88|1219.48|1224.88|1219.48|1224.36|1218.96|33
1656152860000|2022-06-25 10:27:40|1224.87|1219.47|1224.85|1219.45|1225.2|1219.8|1224.82|1219.42|27
1656152870000|2022-06-25 10:27:50|1224.87|1219.47|1224.57|1219.17|1224.87|1219.47|1224.55|1219.15|20
1656152880000|2022-06-25 10:28:00|1224.58|1219.18|1224.65|1219.25|1224.92|1219.52|1224.56|1219.16|28
1656152890000|2022-06-25 10:28:10|1224.61|1219.21|1224.82|1219.42|1224.82|1219.42|1224.57|1219.17|17
1656152900000|2022-06-25 10:28:20|1224.83|1219.43|1224.92|1219.52|1224.92|1219.52|1224.82|1219.42|23
1656152910000|2022-06-25 10:28:30|1224.91|1219.51|1225.03|1219.63|1225.04|1219.64|1224.74|1219.34|26
1656152920000|2022-06-25 10:28:40|1225.04|1219.64|1223.54|1218.14|1225.11|1219.71|1223.5|1218.1|28
1656152930000|2022-06-25 10:28:50|1223.49|1218.09|1224.9|1219.5|1224.9|1219.5|1223.49|1218.09|18
1656152940000|2022-06-25 10:29:00|1224.97|1219.57|1224.41|1219.01|1224.97|1219.57|1224.39|1218.99|23
1656152950000|2022-06-25 10:29:10|1224.39|1218.99|1224.65|1219.25|1225.02|1219.62|1224.38|1218.98|27
1656152960000|2022-06-25 10:29:20|1224.64|1219.24|1224.8|1219.4|1224.88|1219.48|1224.6|1219.2|23
1656152970000|2022-06-25 10:29:30|1224.79|1219.39|1224.7|1219.3|1224.86|1219.46|1224.69|1219.29|15
1656152980000|2022-06-25 10:29:40|1224.71|1219.31|1225.05|1219.65|1225.09|1219.69|1224.64|1219.24|26
1656152990000|2022-06-25 10:29:50|1225.07|1219.67|1224.29|1218.89|1225.07|1219.67|1224.22|1218.82|23
1656153000000|2022-06-25 10:30:00|1224.25|1218.85|1224.75|1219.35|1224.82|1219.42|1223.98|1218.58|32
1656153010000|2022-06-25 10:30:10|1224.74|1219.34|1225.23|1219.83|1225.23|1219.83|1224.7|1219.3|23
1656153020000|2022-06-25 10:30:20|1225.32|1219.92|1225.24|1219.84|1225.41|1220.01|1225.16|1219.76|26
1656153030000|2022-06-25 10:30:30|1225.23|1219.83|1225.13|1219.73|1225.31|1219.91|1224.87|1219.47|31
1656153040000|2022-06-25 10:30:40|1225.12|1219.72|1224.04|1218.64|1225.12|1219.72|1223.99|1218.59|33
1656153050000|2022-06-25 10:30:50|1224.03|1218.63|1223.63|1218.23|1224.03|1218.63|1223.45|1218.05|32
1656153060000|2022-06-25 10:31:00|1223.57|1218.17|1223.77|1218.37|1223.92|1218.52|1223.55|1218.15|28
1656153070000|2022-06-25 10:31:10|1223.78|1218.38|1223.6|1218.2|1223.78|1218.38|1223.51|1218.11|22
1656153080000|2022-06-25 10:31:20|1223.62|1218.22|1223.79|1218.39|1223.81|1218.41|1223.62|1218.22|20
1656153090000|2022-06-25 10:31:30|1223.8|1218.4|1223.51|1218.11|1223.8|1218.4|1223.47|1218.07|26
1656153100000|2022-06-25 10:31:40|1223.49|1218.09|1223.38|1217.98|1223.55|1218.15|1223.36|1217.96|32
1656153110000|2022-06-25 10:31:50|1223.34|1217.94|1222.68|1217.28|1223.35|1217.95|1222.32|1216.92|26
1656153120000|2022-06-25 10:32:00|1222.66|1217.26|1222.72|1217.32|1222.75|1217.35|1222.31|1216.91|30
1656153130000|2022-06-25 10:32:10|1222.74|1217.34|1222.83|1217.43|1222.86|1217.46|1222.74|1217.34|22
1656153140000|2022-06-25 10:32:20|1222.84|1217.44|1222.53|1217.13|1222.9|1217.5|1222.53|1217.13|26
1656153150000|2022-06-25 10:32:30|1222.49|1217.09|1222.36|1216.96|1222.49|1217.09|1222.26|1216.86|21
1656153160000|2022-06-25 10:32:40|1222.35|1216.95|1222.3|1216.9|1222.38|1216.98|1222.3|1216.9|16
1656153170000|2022-06-25 10:32:50|1222.28|1216.88|1222.24|1216.84|1222.35|1216.95|1222.18|1216.78|24
1656153180000|2022-06-25 10:33:00|1222.23|1216.83|1222.58|1217.18|1222.58|1217.18|1222.06|1216.66|25
1656153190000|2022-06-25 10:33:10|1222.61|1217.21|1222.47|1217.07|1222.72|1217.32|1222.46|1217.06|22
1656153200000|2022-06-25 10:33:20|1222.45|1217.05|1222.71|1217.31|1222.71|1217.31|1222.39|1216.99|27
1656153210000|2022-06-25 10:33:30|1222.8|1217.4|1223.99|1218.59|1223.99|1218.59|1222.79|1217.39|28
1656153220000|2022-06-25 10:33:40|1223.96|1218.56|1223.18|1217.78|1223.97|1218.57|1223.18|1217.78|29
1656153230000|2022-06-25 10:33:50|1223.16|1217.76|1222.25|1216.85|1223.16|1217.76|1222.07|1216.67|33
1656153240000|2022-06-25 10:34:00|1222.21|1216.81|1222.2|1216.8|1222.27|1216.87|1222.1|1216.7|25
1656153250000|2022-06-25 10:34:10|1222.15|1216.75|1222.92|1217.52|1222.92|1217.52|1222.15|1216.75|20
1656153260000|2022-06-25 10:34:20|1222.9|1217.5|1222.68|1217.28|1223.11|1217.71|1222.68|1217.28|22
1656153270000|2022-06-25 10:34:30|1222.67|1217.27|1222.61|1217.21|1222.79|1217.39|1222.59|1217.19|19
1656153280000|2022-06-25 10:34:40|1222.62|1217.22|1222.62|1217.22|1222.62|1217.22|1222.61|1217.21|3
1656153290000|2022-06-25 10:34:50|1222.63|1217.23|1222.2|1216.8|1222.63|1217.23|1221.85|1216.45|29
1656153300000|2022-06-25 10:35:00|1222.21|1216.81|1222.17|1216.77|1222.22|1216.82|1222.13|1216.73|17
1656153310000|2022-06-25 10:35:10|1222.25|1216.85|1222.83|1217.43|1222.91|1217.51|1222.25|1216.85|24
1656153320000|2022-06-25 10:35:20|1222.72|1217.32|1222.13|1216.73|1222.72|1217.32|1222.11|1216.71|20
1656153330000|2022-06-25 10:35:30|1222.14|1216.74|1221.68|1216.28|1222.14|1216.74|1221.66|1216.26|21
1656153340000|2022-06-25 10:35:40|1221.73|1216.33|1221.78|1216.38|1222.01|1216.61|1221.73|1216.33|25
1656153350000|2022-06-25 10:35:50|1221.77|1216.37|1221.81|1216.41|1221.88|1216.48|1221.75|1216.35|15
1656153360000|2022-06-25 10:36:00|1221.82|1216.42|1221.3|1215.9|1221.83|1216.43|1221.3|1215.9|17
1656153370000|2022-06-25 10:36:10|1221.27|1215.87|1221.72|1216.32|1221.72|1216.32|1221.05|1215.65|29
1656153380000|2022-06-25 10:36:20|1221.82|1216.42|1221.86|1216.46|1221.89|1216.49|1221.78|1216.38|27
1656153390000|2022-06-25 10:36:30|1221.87|1216.47|1222.16|1216.76|1222.26|1216.86|1221.87|1216.47|21
1656153400000|2022-06-25 10:36:40|1222.15|1216.75|1222.05|1216.65|1222.17|1216.77|1222.05|1216.65|18
1656153410000|2022-06-25 10:36:50|1222.04|1216.64|1222.63|1217.23|1222.63|1217.23|1222.04|1216.64|18
1656153420000|2022-06-25 10:37:00|1222.64|1217.24|1222.14|1216.74|1222.75|1217.35|1222.1|1216.7|27
1656153430000|2022-06-25 10:37:10|1222.11|1216.71|1222.25|1216.85|1222.44|1217.04|1221.94|1216.54|29
1656153440000|2022-06-25 10:37:20|1222.23|1216.83|1222.05|1216.65|1222.23|1216.83|1221.97|1216.57|22
1656153450000|2022-06-25 10:37:30|1222.07|1216.67|1222.16|1216.76|1222.17|1216.77|1222.07|1216.67|18
1656153460000|2022-06-25 10:37:40|1222.17|1216.77|1222.3|1216.9|1222.54|1217.14|1222.16|1216.76|18
1656153470000|2022-06-25 10:37:50|1222.27|1216.87|1222.06|1216.66|1222.29|1216.89|1222.05|1216.65|18
1656153480000|2022-06-25 10:38:00|1221.92|1216.52|1221.37|1215.97|1221.92|1216.52|1221.37|1215.97|25
1656153490000|2022-06-25 10:38:10|1221.21|1215.81|1221.45|1216.05|1221.56|1216.16|1221.1|1215.7|23
1656153500000|2022-06-25 10:38:20|1221.47|1216.07|1221.59|1216.19|1221.59|1216.19|1221.46|1216.06|12
1656153510000|2022-06-25 10:38:30|1221.55|1216.15|1222.32|1216.92|1222.34|1216.94|1221.55|1216.15|22
1656153520000|2022-06-25 10:38:40|1222.34|1216.94|1222.39|1216.99|1222.49|1217.09|1222.34|1216.94|12
1656153530000|2022-06-25 10:38:50|1222.4|1217|1222.28|1216.88|1222.4|1217|1222.23|1216.83|13
1656153540000|2022-06-25 10:39:00|1222.27|1216.87|1222.29|1216.89|1222.44|1217.04|1222.26|1216.86|15
1656153550000|2022-06-25 10:39:10|1222.26|1216.86|1222.26|1216.86|1222.33|1216.93|1222.23|1216.83|16
1656153560000|2022-06-25 10:39:20|1222.25|1216.85|1221.84|1216.44|1222.26|1216.86|1221.78|1216.38|19
1656153570000|2022-06-25 10:39:30|1221.83|1216.43|1221.94|1216.54|1221.95|1216.55|1221.82|1216.42|15
1656153580000|2022-06-25 10:39:40|1221.93|1216.53|1222.39|1216.99|1222.39|1216.99|1221.89|1216.49|22
1656153590000|2022-06-25 10:39:50|1222.38|1216.98|1222.35|1216.95|1222.38|1216.98|1222.35|1216.95|4
1656153600000|2022-06-25 10:40:00|1222.36|1216.96|1221.9|1216.5|1222.36|1216.96|1221.82|1216.42|24
1656153610000|2022-06-25 10:40:10|1221.99|1216.59|1222.19|1216.79|1222.19|1216.79|1221.99|1216.59|10
1656153620000|2022-06-25 10:40:20|1222.18|1216.78|1222|1216.6|1222.18|1216.78|1221.98|1216.58|13
1656153630000|2022-06-25 10:40:30|1221.99|1216.59|1222.12|1216.72|1222.12|1216.72|1221.84|1216.44|23
1656153640000|2022-06-25 10:40:40|1222.1|1216.7|1221.94|1216.54|1222.11|1216.71|1221.86|1216.46|16
1656153650000|2022-06-25 10:40:50|1222.05|1216.65|1222.31|1216.91|1222.53|1217.13|1222.05|1216.65|21
1656153660000|2022-06-25 10:41:00|1222.26|1216.86|1222.29|1216.89|1222.31|1216.91|1222.14|1216.74|18
1656153670000|2022-06-25 10:41:10|1222.26|1216.86|1223.38|1217.98|1223.38|1217.98|1222.26|1216.86|30
1656153680000|2022-06-25 10:41:20|1223.57|1218.17|1224.02|1218.62|1224.1|1218.7|1223.57|1218.17|31
1656153690000|2022-06-25 10:41:30|1224.08|1218.68|1224.13|1218.73|1224.15|1218.75|1223.67|1218.27|28
1656153700000|2022-06-25 10:41:40|1224.18|1218.78|1224.6|1219.2|1224.6|1219.2|1224.15|1218.75|20
1656153710000|2022-06-25 10:41:50|1224.61|1219.21|1224.68|1219.28|1224.68|1219.28|1224.52|1219.12|19
1656153720000|2022-06-25 10:42:00|1224.7|1219.3|1224.4|1219|1224.87|1219.47|1224.29|1218.89|24
1656153730000|2022-06-25 10:42:10|1224.39|1218.99|1225.16|1219.76|1225.18|1219.78|1224.39|1218.99|33
1656153740000|2022-06-25 10:42:20|1225.19|1219.79|1226.25|1220.85|1226.27|1220.87|1225.19|1219.79|32
1656153750000|2022-06-25 10:42:30|1226.26|1220.86|1225.72|1220.32|1226.3|1220.9|1225.71|1220.31|27
1656153760000|2022-06-25 10:42:40|1225.71|1220.31|1225.61|1220.21|1225.71|1220.31|1225.57|1220.17|22
1656153770000|2022-06-25 10:42:50|1225.59|1220.19|1225.59|1220.19|1225.64|1220.24|1225.57|1220.17|18
1656153780000|2022-06-25 10:43:00|1225.58|1220.18|1226.39|1220.99|1226.39|1220.99|1225.57|1220.17|32
1656153790000|2022-06-25 10:43:10|1226.4|1221|1225.9|1220.5|1226.4|1221|1225.87|1220.47|28
1656153800000|2022-06-25 10:43:20|1225.91|1220.51|1225.77|1220.37|1225.91|1220.51|1225.74|1220.34|29
1656153810000|2022-06-25 10:43:30|1225.79|1220.39|1225.92|1220.52|1225.97|1220.57|1225.78|1220.38|19
1656153820000|2022-06-25 10:43:40|1225.9|1220.5|1226.64|1221.24|1226.64|1221.24|1225.89|1220.49|22
1656153830000|2022-06-25 10:43:50|1226.67|1221.27|1226.47|1221.07|1226.67|1221.27|1226.42|1221.02|14
1656153840000|2022-06-25 10:44:00|1226.48|1221.08|1226.45|1221.05|1226.56|1221.16|1226.28|1220.88|17
1656153850000|2022-06-25 10:44:10|1226.66|1221.26|1226.58|1221.18|1226.96|1221.56|1226.57|1221.17|26
1656153860000|2022-06-25 10:44:20|1226.57|1221.17|1227.08|1221.68|1227.08|1221.68|1226.49|1221.09|26
1656153870000|2022-06-25 10:44:30|1227.07|1221.67|1227.45|1222.05|1227.84|1222.44|1227.05|1221.65|32
1656153880000|2022-06-25 10:44:40|1227.44|1222.04|1227.21|1221.81|1227.45|1222.05|1227.17|1221.77|20
1656153890000|2022-06-25 10:44:50|1227.2|1221.8|1227.06|1221.66|1227.23|1221.83|1227.05|1221.65|21
1656153900000|2022-06-25 10:45:00|1227.07|1221.67|1227.17|1221.77|1227.25|1221.85|1227.02|1221.62|25
1656153910000|2022-06-25 10:45:10|1227.2|1221.8|1227.83|1222.43|1227.88|1222.48|1227.2|1221.8|31
1656153920000|2022-06-25 10:45:20|1227.84|1222.44|1227.34|1221.94|1227.84|1222.44|1227.34|1221.94|31
1656153930000|2022-06-25 10:45:30|1227.32|1221.92|1226.72|1221.32|1227.33|1221.93|1226.72|1221.32|28
1656153940000|2022-06-25 10:45:40|1226.7|1221.3|1226.34|1220.94|1226.73|1221.33|1226.34|1220.94|25
1656153950000|2022-06-25 10:45:50|1226.35|1220.95|1226.66|1221.26|1226.67|1221.27|1226.31|1220.91|23
1656153960000|2022-06-25 10:46:00|1226.68|1221.28|1226.75|1221.35|1226.76|1221.36|1226.66|1221.26|27
1656153970000|2022-06-25 10:46:10|1226.74|1221.34|1226.7|1221.3|1226.75|1221.35|1226.59|1221.19|20
1656153980000|2022-06-25 10:46:20|1226.65|1221.25|1226.67|1221.27|1226.71|1221.31|1226.57|1221.17|19
1656153990000|2022-06-25 10:46:30|1226.71|1221.31|1226.39|1220.99|1226.72|1221.32|1226.37|1220.97|24
1656154000000|2022-06-25 10:46:40|1226.38|1220.98|1226.31|1220.91|1226.38|1220.98|1226.3|1220.9|21
1656154010000|2022-06-25 10:46:50|1226.32|1220.92|1226.39|1220.99|1226.62|1221.22|1226.32|1220.92|19
1656154020000|2022-06-25 10:47:00|1226.36|1220.96|1226.34|1220.94|1226.46|1221.06|1226.3|1220.9|15
1656154030000|2022-06-25 10:47:10|1226.31|1220.91|1226.19|1220.79|1226.51|1221.11|1226.19|1220.79|25
1656154040000|2022-06-25 10:47:20|1226.16|1220.76|1226.1|1220.7|1226.16|1220.76|1225.92|1220.52|22
1656154050000|2022-06-25 10:47:30|1226.09|1220.69|1226.08|1220.68|1226.23|1220.83|1226.08|1220.68|27
1656154060000|2022-06-25 10:47:40|1226.1|1220.7|1225.89|1220.49|1226.1|1220.7|1225.86|1220.46|20
1656154070000|2022-06-25 10:47:50|1225.87|1220.47|1225.7|1220.3|1225.87|1220.47|1225.67|1220.27|17
1656154080000|2022-06-25 10:48:00|1225.71|1220.31|1225.75|1220.35|1225.78|1220.38|1225.71|1220.31|15
1656154090000|2022-06-25 10:48:10|1225.74|1220.34|1225.45|1220.05|1225.74|1220.34|1225.45|1220.05|16
1656154100000|2022-06-25 10:48:20|1225.36|1219.96|1225.17|1219.77|1225.36|1219.96|1225.04|1219.64|28
1656154110000|2022-06-25 10:48:30|1225.14|1219.74|1224.75|1219.35|1225.16|1219.76|1224.75|1219.35|26
1656154120000|2022-06-25 10:48:40|1224.76|1219.36|1224.67|1219.27|1224.8|1219.4|1224.65|1219.25|21
1656154130000|2022-06-25 10:48:50|1224.66|1219.26|1224.64|1219.24|1224.67|1219.27|1224.57|1219.17|9
1656154140000|2022-06-25 10:49:00|1224.69|1219.29|1224.94|1219.54|1225.14|1219.74|1224.68|1219.28|25
1656154150000|2022-06-25 10:49:10|1224.95|1219.55|1225.14|1219.74|1225.14|1219.74|1224.95|1219.55|19
1656154160000|2022-06-25 10:49:20|1225.13|1219.73|1225.01|1219.61|1225.15|1219.75|1224.96|1219.56|26
1656154170000|2022-06-25 10:49:30|1224.99|1219.59|1224.98|1219.58|1225.02|1219.62|1224.97|1219.57|16
1656154180000|2022-06-25 10:49:40|1224.99|1219.59|1224.97|1219.57|1224.99|1219.59|1224.97|1219.57|9
1656154190000|2022-06-25 10:49:50|1224.98|1219.58|1225.19|1219.79|1225.24|1219.84|1224.97|1219.57|19
1656154200000|2022-06-25 10:50:00|1225.2|1219.8|1225.19|1219.79|1225.23|1219.83|1225.17|1219.77|11
1656154210000|2022-06-25 10:50:10|1225.29|1219.89|1225.83|1220.43|1225.93|1220.53|1225.29|1219.89|25
1656154220000|2022-06-25 10:50:20|1225.84|1220.44|1226.44|1221.04|1226.44|1221.04|1225.84|1220.44|24
1656154230000|2022-06-25 10:50:30|1226.46|1221.06|1227.55|1222.15|1227.58|1222.18|1226.46|1221.06|26
1656154240000|2022-06-25 10:50:40|1227.56|1222.16|1227.55|1222.15|1227.91|1222.51|1227.29|1221.89|33
1656154250000|2022-06-25 10:50:50|1227.59|1222.19|1227.24|1221.84|1227.73|1222.33|1227.23|1221.83|28
1656154260000|2022-06-25 10:51:00|1227.28|1221.88|1227.63|1222.23|1227.65|1222.25|1227.28|1221.88|27
1656154270000|2022-06-25 10:51:10|1227.68|1222.28|1227.55|1222.15|1227.98|1222.58|1227.49|1222.09|35
1656154280000|2022-06-25 10:51:20|1227.54|1222.14|1228|1222.6|1228|1222.6|1227.52|1222.12|27
1656154290000|2022-06-25 10:51:30|1227.97|1222.57|1227.91|1222.51|1228.14|1222.74|1227.81|1222.41|29
1656154300000|2022-06-25 10:51:40|1227.92|1222.52|1227.71|1222.31|1227.92|1222.52|1227.68|1222.28|21
1656154310000|2022-06-25 10:51:50|1227.76|1222.36|1227.77|1222.37|1227.87|1222.47|1227.73|1222.33|24
1656154320000|2022-06-25 10:52:00|1227.78|1222.38|1228.34|1222.94|1228.34|1222.94|1227.71|1222.31|27
1656154330000|2022-06-25 10:52:10|1228.33|1222.93|1228.13|1222.73|1228.7|1223.3|1228.13|1222.73|28
1656154340000|2022-06-25 10:52:20|1228.08|1222.68|1227.69|1222.29|1228.08|1222.68|1227.36|1221.96|34
1656154350000|2022-06-25 10:52:30|1227.73|1222.33|1227.86|1222.46|1227.88|1222.48|1227.68|1222.28|31
1656154360000|2022-06-25 10:52:40|1227.88|1222.48|1227.88|1222.48|1227.96|1222.56|1227.86|1222.46|22
1656154370000|2022-06-25 10:52:50|1227.89|1222.49|1227.58|1222.18|1227.93|1222.53|1227.53|1222.13|27
1656154380000|2022-06-25 10:53:00|1227.54|1222.14|1226.93|1221.53|1227.54|1222.14|1226.92|1221.52|21
1656154390000|2022-06-25 10:53:10|1226.95|1221.55|1226.13|1220.73|1226.95|1221.55|1226.07|1220.67|31
1656154400000|2022-06-25 10:53:20|1226.1|1220.7|1225.49|1220.09|1226.1|1220.7|1225.48|1220.08|22
1656154410000|2022-06-25 10:53:30|1225.45|1220.05|1224.92|1219.52|1225.45|1220.05|1224.48|1219.08|30
1656154420000|2022-06-25 10:53:40|1224.95|1219.55|1225.76|1220.36|1225.76|1220.36|1224.92|1219.52|29
1656154430000|2022-06-25 10:53:50|1225.79|1220.39|1226.08|1220.68|1226.68|1221.28|1225.79|1220.39|34
1656154440000|2022-06-25 10:54:00|1226.1|1220.7|1226.02|1220.62|1226.37|1220.97|1225.98|1220.58|28
1656154450000|2022-06-25 10:54:10|1226.04|1220.64|1226.11|1220.71|1226.15|1220.75|1226.04|1220.64|18
1656154460000|2022-06-25 10:54:20|1226.1|1220.7|1226.24|1220.84|1226.24|1220.84|1225.98|1220.58|21
1656154470000|2022-06-25 10:54:30|1226.25|1220.85|1226.56|1221.16|1226.71|1221.31|1226.25|1220.85|32
1656154480000|2022-06-25 10:54:40|1226.58|1221.18|1226.56|1221.16|1226.59|1221.19|1226.34|1220.94|28
1656154490000|2022-06-25 10:54:50|1226.55|1221.15|1226.97|1221.57|1226.97|1221.57|1226.55|1221.15|7
1656154500000|2022-06-25 10:55:00|1227.14|1221.74|1227.43|1222.03|1227.43|1222.03|1227.12|1221.72|19
1656154510000|2022-06-25 10:55:10|1227.51|1222.11|1228.03|1222.63|1228.06|1222.66|1227.51|1222.11|21
1656154520000|2022-06-25 10:55:20|1228.09|1222.69|1227.88|1222.48|1228.09|1222.69|1227.85|1222.45|25
1656154530000|2022-06-25 10:55:30|1227.87|1222.47|1227.8|1222.4|1227.88|1222.48|1227.56|1222.16|22
1656154540000|2022-06-25 10:55:40|1227.97|1222.57|1228.02|1222.62|1228.06|1222.66|1227.96|1222.56|18
1656154550000|2022-06-25 10:55:50|1228|1222.6|1227.87|1222.47|1228|1222.6|1227.8|1222.4|22
1656154560000|2022-06-25 10:56:00|1227.9|1222.5|1227.93|1222.53|1228|1222.6|1227.89|1222.49|18
1656154570000|2022-06-25 10:56:10|1227.92|1222.52|1227.5|1222.1|1227.93|1222.53|1227.5|1222.1|20
1656154580000|2022-06-25 10:56:20|1227.39|1221.99|1227.57|1222.17|1227.59|1222.19|1227.21|1221.81|28
1656154590000|2022-06-25 10:56:30|1227.61|1222.21|1227.85|1222.45|1227.95|1222.55|1227.61|1222.21|24
1656154600000|2022-06-25 10:56:40|1227.88|1222.48|1227.85|1222.45|1227.94|1222.54|1227.84|1222.44|16
1656154610000|2022-06-25 10:56:50|1227.86|1222.46|1227.87|1222.47|1227.87|1222.47|1227.79|1222.39|18
1656154620000|2022-06-25 10:57:00|1227.86|1222.46|1227.87|1222.47|1227.93|1222.53|1227.79|1222.39|16
1656154630000|2022-06-25 10:57:10|1227.86|1222.46|1228.5|1223.1|1228.52|1223.12|1227.86|1222.46|23
1656154640000|2022-06-25 10:57:20|1228.52|1223.12|1228.17|1222.77|1228.58|1223.18|1228.13|1222.73|27
1656154650000|2022-06-25 10:57:30|1228.15|1222.75|1227.84|1222.44|1228.15|1222.75|1227.65|1222.25|25
1656154660000|2022-06-25 10:57:40|1227.88|1222.48|1227.85|1222.45|1227.94|1222.54|1227.83|1222.43|28
1656154670000|2022-06-25 10:57:50|1227.84|1222.44|1227.67|1222.27|1227.86|1222.46|1227.65|1222.25|13
1656154680000|2022-06-25 10:58:00|1227.69|1222.29|1227.78|1222.38|1227.78|1222.38|1227.68|1222.28|15
1656154690000|2022-06-25 10:58:10|1227.83|1222.43|1228.2|1222.8|1228.2|1222.8|1227.83|1222.43|19
1656154700000|2022-06-25 10:58:20|1228.27|1222.87|1227.99|1222.59|1228.42|1223.02|1227.99|1222.59|25
1656154710000|2022-06-25 10:58:30|1228.02|1222.62|1228.02|1222.62|1228.03|1222.63|1227.98|1222.58|15
1656154720000|2022-06-25 10:58:40|1228.03|1222.63|1227.93|1222.53|1228.14|1222.74|1227.93|1222.53|22
1656154730000|2022-06-25 10:58:50|1227.94|1222.54|1227.94|1222.54|1227.94|1222.54|1227.9|1222.5|8
1656154740000|2022-06-25 10:59:00|1227.93|1222.53|1228.24|1222.84|1228.24|1222.84|1227.9|1222.5|17
1656154750000|2022-06-25 10:59:10|1228.22|1222.82|1228.35|1222.95|1228.35|1222.95|1228.22|1222.82|15
1656154760000|2022-06-25 10:59:20|1228.34|1222.94|1228.3|1222.9|1228.42|1223.02|1228.3|1222.9|20
1656154770000|2022-06-25 10:59:30|1228.15|1222.75|1228.3|1222.9|1228.33|1222.93|1228.15|1222.75|30
1656154780000|2022-06-25 10:59:40|1228.27|1222.87|1228.21|1222.81|1228.27|1222.87|1228.2|1222.8|27
1656154790000|2022-06-25 10:59:50|1228.19|1222.79|1227.77|1222.37|1228.19|1222.79|1227.77|1222.37|19
1656154800000|2022-06-25 11:00:00|1227.76|1222.36|1228.06|1222.66|1228.21|1222.81|1227.65|1222.25|30
1656154810000|2022-06-25 11:00:10|1228.05|1222.65|1228.2|1222.8|1228.21|1222.81|1227.73|1222.33|30
1656154820000|2022-06-25 11:00:20|1228.23|1222.83|1228.19|1222.79|1228.23|1222.83|1228.15|1222.75|22
1656154830000|2022-06-25 11:00:30|1228.18|1222.78|1228.44|1223.04|1228.46|1223.06|1228.17|1222.77|26
1656154840000|2022-06-25 11:00:40|1228.41|1223.01|1228.33|1222.93|1228.41|1223.01|1228.33|1222.93|18
1656154850000|2022-06-25 11:00:50|1228.32|1222.92|1228.36|1222.96|1228.39|1222.99|1228.32|1222.92|23
1656154860000|2022-06-25 11:01:00|1228.37|1222.97|1228.43|1223.03|1228.62|1223.22|1228.35|1222.95|25
1656154870000|2022-06-25 11:01:10|1228.45|1223.05|1227.91|1222.51|1228.45|1223.05|1227.86|1222.46|25
1656154880000|2022-06-25 11:01:20|1227.89|1222.49|1227.28|1221.88|1227.96|1222.56|1227.28|1221.88|26
1656154890000|2022-06-25 11:01:30|1227.23|1221.83|1226.97|1221.57|1227.23|1221.83|1226.72|1221.32|29
1656154900000|2022-06-25 11:01:40|1226.96|1221.56|1227.01|1221.61|1227.11|1221.71|1226.93|1221.53|22
1656154910000|2022-06-25 11:01:50|1227|1221.6|1227.03|1221.63|1227.06|1221.66|1226.79|1221.39|31
1656154920000|2022-06-25 11:02:00|1227.02|1221.62|1227.26|1221.86|1227.32|1221.92|1227.02|1221.62|24
1656154930000|2022-06-25 11:02:10|1227.25|1221.85|1227.18|1221.78|1227.3|1221.9|1227.18|1221.78|21
1656154940000|2022-06-25 11:02:20|1227.19|1221.79|1227.26|1221.86|1227.3|1221.9|1227.15|1221.75|17
1656154950000|2022-06-25 11:02:30|1227.25|1221.85|1227.6|1222.2|1227.75|1222.35|1227.23|1221.83|26
1656154960000|2022-06-25 11:02:40|1227.62|1222.22|1227.32|1221.92|1227.63|1222.23|1227.32|1221.92|28
1656154970000|2022-06-25 11:02:50|1227.33|1221.93|1227.25|1221.85|1227.33|1221.93|1227.25|1221.85|13
1656154980000|2022-06-25 11:03:00|1227.21|1221.81|1227.02|1221.62|1227.21|1221.81|1227|1221.6|16
1656154990000|2022-06-25 11:03:10|1226.99|1221.59|1226.9|1221.5|1226.99|1221.59|1226.81|1221.41|24
1656155000000|2022-06-25 11:03:20|1226.84|1221.44|1227.06|1221.66|1227.1|1221.7|1226.84|1221.44|24
1656155010000|2022-06-25 11:03:30|1227.03|1221.63|1226.98|1221.58|1227.06|1221.66|1226.93|1221.53|25
1656155020000|2022-06-25 11:03:40|1226.97|1221.57|1226.97|1221.57|1227.02|1221.62|1226.95|1221.55|20
1656155030000|2022-06-25 11:03:50|1226.99|1221.59|1227.33|1221.93|1227.34|1221.94|1226.9|1221.5|24
1656155040000|2022-06-25 11:04:00|1227.34|1221.94|1227.15|1221.75|1227.38|1221.98|1227.14|1221.74|21
1656155050000|2022-06-25 11:04:10|1227.14|1221.74|1227.21|1221.81|1227.26|1221.86|1227.04|1221.64|20
1656155060000|2022-06-25 11:04:20|1227.19|1221.79|1227.27|1221.87|1227.29|1221.89|1227.08|1221.68|18
1656155070000|2022-06-25 11:04:30|1227.23|1221.83|1227.18|1221.78|1227.26|1221.86|1227.17|1221.77|21
1656155080000|2022-06-25 11:04:40|1227.17|1221.77|1226.94|1221.54|1227.23|1221.83|1226.91|1221.51|28
1656155090000|2022-06-25 11:04:50|1226.92|1221.52|1226.84|1221.44|1227.05|1221.65|1226.7|1221.3|28
1656155100000|2022-06-25 11:05:00|1226.85|1221.45|1227.86|1222.46|1227.86|1222.46|1226.83|1221.43|31
1656155110000|2022-06-25 11:05:10|1227.87|1222.47|1227.18|1221.78|1227.92|1222.52|1227.12|1221.72|29
1656155120000|2022-06-25 11:05:20|1227.16|1221.76|1227.5|1222.1|1227.5|1222.1|1227.09|1221.69|20
1656155130000|2022-06-25 11:05:30|1227.53|1222.13|1227.35|1221.95|1227.53|1222.13|1227.35|1221.95|23
1656155140000|2022-06-25 11:05:40|1227.38|1221.98|1227.29|1221.89|1227.41|1222.01|1227.29|1221.89|27
1656155150000|2022-06-25 11:05:50|1227.31|1221.91|1227.26|1221.86|1227.31|1221.91|1227.25|1221.85|17
1656155160000|2022-06-25 11:06:00|1227.29|1221.89|1227.43|1222.03|1227.46|1222.06|1227.25|1221.85|31
1656155170000|2022-06-25 11:06:10|1227.44|1222.04|1227.5|1222.1|1227.54|1222.14|1227.43|1222.03|19
1656155180000|2022-06-25 11:06:20|1227.51|1222.11|1228.49|1223.09|1228.52|1223.12|1227.51|1222.11|30
1656155190000|2022-06-25 11:06:30|1228.4|1223|1228.56|1223.16|1228.56|1223.16|1228.09|1222.69|30
1656155200000|2022-06-25 11:06:40|1228.57|1223.17|1228.87|1223.47|1228.95|1223.55|1228.57|1223.17|20
1656155210000|2022-06-25 11:06:50|1228.8|1223.4|1228.7|1223.3|1228.84|1223.44|1228.65|1223.25|25
1656155220000|2022-06-25 11:07:00|1228.72|1223.32|1228.63|1223.23|1228.72|1223.32|1228.54|1223.14|22
1656155230000|2022-06-25 11:07:10|1228.67|1223.27|1228.95|1223.55|1228.95|1223.55|1228.56|1223.16|24
1656155240000|2022-06-25 11:07:20|1228.96|1223.56|1229.11|1223.71|1229.11|1223.71|1228.93|1223.53|17
1656155250000|2022-06-25 11:07:30|1229.09|1223.69|1227.89|1222.49|1229.1|1223.7|1227.89|1222.49|24
1656155260000|2022-06-25 11:07:40|1227.84|1222.44|1227.45|1222.05|1227.84|1222.44|1227.33|1221.93|25
1656155270000|2022-06-25 11:07:50|1227.44|1222.04|1227.56|1222.16|1227.8|1222.4|1227.44|1222.04|23
1656155280000|2022-06-25 11:08:00|1227.55|1222.15|1226.96|1221.56|1227.58|1222.18|1226.95|1221.55|26
1656155290000|2022-06-25 11:08:10|1226.95|1221.55|1226.98|1221.58|1227.17|1221.77|1226.94|1221.54|23
1656155300000|2022-06-25 11:08:20|1226.96|1221.56|1225.58|1220.18|1226.96|1221.56|1225.57|1220.17|28
1656155310000|2022-06-25 11:08:30|1225.55|1220.15|1224.84|1219.44|1225.63|1220.23|1224.82|1219.42|27
1656155320000|2022-06-25 11:08:40|1224.86|1219.46|1225.06|1219.66|1225.09|1219.69|1224.71|1219.31|33
1656155330000|2022-06-25 11:08:50|1225.05|1219.65|1224.82|1219.42|1225.06|1219.66|1224.81|1219.41|20
1656155340000|2022-06-25 11:09:00|1224.85|1219.45|1225.24|1219.84|1225.26|1219.86|1224.8|1219.4|24
1656155350000|2022-06-25 11:09:10|1225.23|1219.83|1224.99|1219.59|1225.42|1220.02|1224.99|1219.59|25
1656155360000|2022-06-25 11:09:20|1225.07|1219.67|1225.4|1220|1225.4|1220|1225.06|1219.66|17
1656155370000|2022-06-25 11:09:30|1225.39|1219.99|1225.41|1220.01|1225.43|1220.03|1225.33|1219.93|19
1656155380000|2022-06-25 11:09:40|1225.42|1220.02|1225.57|1220.17|1225.65|1220.25|1225.39|1219.99|22
1656155390000|2022-06-25 11:09:50|1225.58|1220.18|1226.72|1221.32|1226.75|1221.35|1225.58|1220.18|28
1656155400000|2022-06-25 11:10:00|1226.73|1221.33|1226.95|1221.55|1226.96|1221.56|1226.73|1221.33|24
1656155410000|2022-06-25 11:10:10|1226.96|1221.56|1227.87|1222.47|1227.9|1222.5|1226.96|1221.56|28
1656155420000|2022-06-25 11:10:20|1227.88|1222.48|1228.12|1222.72|1228.12|1222.72|1227.46|1222.06|30
1656155430000|2022-06-25 11:10:30|1228.11|1222.71|1228.66|1223.26|1228.77|1223.37|1228.06|1222.66|28
1656155440000|2022-06-25 11:10:40|1228.64|1223.24|1228.58|1223.18|1228.64|1223.24|1228.53|1223.13|17
1656155450000|2022-06-25 11:10:50|1228.59|1223.19|1228.7|1223.3|1228.81|1223.41|1228.22|1222.82|33
1656155460000|2022-06-25 11:11:00|1228.74|1223.34|1228.72|1223.32|1228.79|1223.39|1228.62|1223.22|21
1656155470000|2022-06-25 11:11:10|1228.71|1223.31|1229.03|1223.63|1229.07|1223.67|1228.69|1223.29|21
1656155480000|2022-06-25 11:11:20|1229.04|1223.64|1229.64|1224.24|1229.79|1224.39|1229.03|1223.63|21
1656155490000|2022-06-25 11:11:30|1229.61|1224.21|1229.51|1224.11|1229.62|1224.22|1229.4|1224|20
1656155500000|2022-06-25 11:11:40|1229.52|1224.12|1229.05|1223.65|1229.53|1224.13|1228.99|1223.59|13
1656155510000|2022-06-25 11:11:50|1229.03|1223.63|1229.57|1224.17|1229.58|1224.18|1229.03|1223.63|24
1656155520000|2022-06-25 11:12:00|1229.56|1224.16|1229.5|1224.1|1229.63|1224.23|1229.43|1224.03|24
1656155530000|2022-06-25 11:12:10|1229.49|1224.09|1230.45|1225.05|1230.49|1225.09|1229.49|1224.09|23
1656155540000|2022-06-25 11:12:20|1230.47|1225.07|1230.41|1225.01|1230.5|1225.1|1230.32|1224.92|22
1656155550000|2022-06-25 11:12:30|1230.46|1225.06|1230.2|1224.8|1230.71|1225.31|1230.16|1224.76|30
1656155560000|2022-06-25 11:12:40|1230.22|1224.82|1230.86|1225.46|1230.94|1225.54|1230.21|1224.81|31
1656155570000|2022-06-25 11:12:50|1230.91|1225.51|1231.86|1226.46|1231.86|1226.46|1230.91|1225.51|34
1656155580000|2022-06-25 11:13:00|1231.8|1226.4|1231.43|1226.03|1231.8|1226.4|1231.3|1225.9|34
1656155590000|2022-06-25 11:13:10|1231.44|1226.04|1231.04|1225.64|1231.45|1226.05|1231|1225.6|26
1656155600000|2022-06-25 11:13:20|1231.07|1225.67|1231.08|1225.68|1231.33|1225.93|1231.07|1225.67|26
1656155610000|2022-06-25 11:13:30|1231.07|1225.67|1231.02|1225.62|1231.07|1225.67|1230.83|1225.43|26
1656155620000|2022-06-25 11:13:40|1231.03|1225.63|1231.29|1225.89|1231.29|1225.89|1231.03|1225.63|28
1656155630000|2022-06-25 11:13:50|1231.28|1225.88|1231.27|1225.87|1231.31|1225.91|1231.26|1225.86|15
1656155640000|2022-06-25 11:14:00|1231.28|1225.88|1231.09|1225.69|1231.31|1225.91|1231.09|1225.69|19
1656155650000|2022-06-25 11:14:10|1231.1|1225.7|1231.02|1225.62|1231.14|1225.74|1231.01|1225.61|25
1656155660000|2022-06-25 11:14:20|1231.05|1225.65|1231.26|1225.86|1231.27|1225.87|1231.05|1225.65|19
1656155670000|2022-06-25 11:14:30|1231.27|1225.87|1231.34|1225.94|1231.41|1226.01|1231.16|1225.76|27
1656155680000|2022-06-25 11:14:40|1231.35|1225.95|1231.62|1226.22|1231.62|1226.22|1231.34|1225.94|26
1656155690000|2022-06-25 11:14:50|1231.63|1226.23|1231.81|1226.41|1231.83|1226.43|1231.63|1226.23|23
1656155700000|2022-06-25 11:15:00|1231.82|1226.42|1230.87|1225.47|1231.87|1226.47|1230.8|1225.4|31
1656155710000|2022-06-25 11:15:10|1230.96|1225.56|1231.48|1226.08|1231.85|1226.45|1230.96|1225.56|35
1656155720000|2022-06-25 11:15:20|1231.45|1226.05|1231.42|1226.02|1231.52|1226.12|1231.2|1225.8|33
1656155730000|2022-06-25 11:15:30|1231.45|1226.05|1231.28|1225.88|1231.53|1226.13|1231.14|1225.74|22
1656155740000|2022-06-25 11:15:40|1231.29|1225.89|1231.56|1226.16|1231.79|1226.39|1231.29|1225.89|30
1656155750000|2022-06-25 11:15:50|1231.52|1226.12|1231.46|1226.06|1231.52|1226.12|1231.29|1225.89|25
1656155760000|2022-06-25 11:16:00|1231.44|1226.04|1231.31|1225.91|1231.54|1226.14|1231.31|1225.91|26
1656155770000|2022-06-25 11:16:10|1231.2|1225.8|1231.21|1225.81|1231.24|1225.84|1230.92|1225.52|28
1656155780000|2022-06-25 11:16:20|1231.19|1225.79|1231.52|1226.12|1231.52|1226.12|1231.19|1225.79|28
1656155790000|2022-06-25 11:16:30|1231.51|1226.11|1232.65|1227.25|1232.74|1227.34|1231.5|1226.1|31
1656155800000|2022-06-25 11:16:40|1232.63|1227.23|1232.72|1227.32|1232.73|1227.33|1232.57|1227.17|27
1656155810000|2022-06-25 11:16:50|1232.73|1227.33|1232.17|1226.77|1232.75|1227.35|1232.08|1226.68|29
1656155820000|2022-06-25 11:17:00|1232.16|1226.76|1232.2|1226.8|1232.25|1226.85|1232.12|1226.72|28
1656155830000|2022-06-25 11:17:10|1232.17|1226.77|1231.63|1226.23|1232.19|1226.79|1231.4|1226|33
1656155840000|2022-06-25 11:17:20|1231.73|1226.33|1231.44|1226.04|1231.82|1226.42|1231.44|1226.04|30
1656155850000|2022-06-25 11:17:30|1231.42|1226.02|1231.51|1226.11|1231.51|1226.11|1231.29|1225.89|24
1656155860000|2022-06-25 11:17:40|1231.5|1226.1|1231.68|1226.28|1231.71|1226.31|1231.5|1226.1|26
1656155870000|2022-06-25 11:17:50|1231.65|1226.25|1231.62|1226.22|1231.69|1226.29|1231.57|1226.17|20
1656155880000|2022-06-25 11:18:00|1231.61|1226.21|1231.76|1226.36|1231.77|1226.37|1231.57|1226.17|18
1656155890000|2022-06-25 11:18:10|1231.75|1226.35|1231.77|1226.37|1231.83|1226.43|1231.74|1226.34|16
1656155900000|2022-06-25 11:18:20|1231.74|1226.34|1231.55|1226.15|1231.74|1226.34|1231.5|1226.1|24
1656155910000|2022-06-25 11:18:30|1231.57|1226.17|1231.5|1226.1|1231.61|1226.21|1231.5|1226.1|19
1656155920000|2022-06-25 11:18:40|1231.51|1226.11|1231.04|1225.64|1231.53|1226.13|1231.03|1225.63|24
1656155930000|2022-06-25 11:18:50|1231.06|1225.66|1231.11|1225.71|1231.14|1225.74|1230.96|1225.56|20
1656155940000|2022-06-25 11:19:00|1231.15|1225.75|1231|1225.6|1231.15|1225.75|1230.96|1225.56|15
1656155950000|2022-06-25 11:19:10|1230.99|1225.59|1231.11|1225.71|1231.12|1225.72|1230.97|1225.57|15
1656155960000|2022-06-25 11:19:20|1231.12|1225.72|1231.22|1225.82|1231.22|1225.82|1231.1|1225.7|14
1656155970000|2022-06-25 11:19:30|1231.21|1225.81|1230.94|1225.54|1231.22|1225.82|1230.87|1225.47|22
1656155980000|2022-06-25 11:19:40|1230.93|1225.53|1230.97|1225.57|1230.99|1225.59|1230.9|1225.5|20
1656155990000|2022-06-25 11:19:50|1230.98|1225.58|1230.25|1224.85|1230.98|1225.58|1230.24|1224.84|25
1656156000000|2022-06-25 11:20:00|1230.22|1224.82|1229.16|1223.76|1230.22|1224.82|1229.16|1223.76|23
1656156010000|2022-06-25 11:20:10|1228.94|1223.54|1228.91|1223.51|1228.95|1223.55|1228.89|1223.49|18
1656156020000|2022-06-25 11:20:20|1228.9|1223.5|1229.08|1223.68|1229.08|1223.68|1228.74|1223.34|18
1656156030000|2022-06-25 11:20:30|1229.13|1223.73|1229.11|1223.71|1229.25|1223.85|1229.07|1223.67|24
1656156040000|2022-06-25 11:20:40|1229.1|1223.7|1229.48|1224.08|1229.6|1224.2|1229.1|1223.7|21
1656156050000|2022-06-25 11:20:50|1229.49|1224.09|1229.24|1223.84|1229.49|1224.09|1228.96|1223.56|22
1656156060000|2022-06-25 11:21:00|1229.4|1224|1229.01|1223.61|1229.4|1224|1229.01|1223.61|24
1656156070000|2022-06-25 11:21:10|1229|1223.6|1229.06|1223.66|1229.09|1223.69|1228.98|1223.58|16
1656156080000|2022-06-25 11:21:20|1229.05|1223.65|1229.42|1224.02|1229.45|1224.05|1229.05|1223.65|18
1656156090000|2022-06-25 11:21:30|1229.33|1223.93|1229.29|1223.89|1229.33|1223.93|1229.25|1223.85|14
1656156100000|2022-06-25 11:21:40|1229.3|1223.9|1229.36|1223.96|1229.4|1224|1229.3|1223.9|21
1656156110000|2022-06-25 11:21:50|1229.37|1223.97|1229.22|1223.82|1229.52|1224.12|1229.22|1223.82|26
1656156120000|2022-06-25 11:22:00|1229.12|1223.72|1229.03|1223.63|1229.12|1223.72|1228.96|1223.56|11
1656156130000|2022-06-25 11:22:10|1229.02|1223.62|1229.04|1223.64|1229.09|1223.69|1229.01|1223.61|19
1656156140000|2022-06-25 11:22:20|1229.03|1223.63|1229.54|1224.14|1229.54|1224.14|1229.03|1223.63|17
1656156150000|2022-06-25 11:22:30|1229.47|1224.07|1228.56|1223.16|1229.47|1224.07|1228.56|1223.16|26
1656156160000|2022-06-25 11:22:40|1228.52|1223.12|1227.91|1222.51|1228.52|1223.12|1227.59|1222.19|35
1656156170000|2022-06-25 11:22:50|1227.9|1222.5|1228.19|1222.79|1228.22|1222.82|1227.74|1222.34|25
1656156180000|2022-06-25 11:23:00|1228.2|1222.8|1228.04|1222.64|1228.21|1222.81|1228.04|1222.64|18
1656156190000|2022-06-25 11:23:10|1228.07|1222.67|1228.06|1222.66|1228.11|1222.71|1227.64|1222.24|28
1656156200000|2022-06-25 11:23:20|1228.05|1222.65|1227.98|1222.58|1228.12|1222.72|1227.98|1222.58|23
1656156210000|2022-06-25 11:23:30|1228|1222.6|1227.4|1222|1228.05|1222.65|1227.31|1221.91|30
1656156220000|2022-06-25 11:23:40|1227.39|1221.99|1226.8|1221.4|1227.39|1221.99|1226.69|1221.29|32
1656156230000|2022-06-25 11:23:50|1226.78|1221.38|1228.14|1222.74|1228.17|1222.77|1226.78|1221.38|31
1656156240000|2022-06-25 11:24:00|1228.15|1222.75|1228.5|1223.1|1228.52|1223.12|1228.03|1222.63|31
1656156250000|2022-06-25 11:24:10|1228.49|1223.09|1230|1224.6|1230|1224.6|1228.44|1223.04|36
1656156260000|2022-06-25 11:24:20|1229.99|1224.59|1231.13|1225.73|1231.22|1225.82|1229.85|1224.45|26
1656156270000|2022-06-25 11:24:30|1231.07|1225.67|1231.3|1225.9|1231.3|1225.9|1230.9|1225.5|33
1656156280000|2022-06-25 11:24:40|1231.31|1225.91|1231.02|1225.62|1231.51|1226.11|1230.99|1225.59|31
1656156290000|2022-06-25 11:24:50|1231.01|1225.61|1231.12|1225.72|1231.16|1225.76|1230.7|1225.3|32
1656156300000|2022-06-25 11:25:00|1231.13|1225.73|1231.44|1226.04|1231.47|1226.07|1231.13|1225.73|22
1656156310000|2022-06-25 11:25:10|1231.42|1226.02|1231.4|1226|1231.49|1226.09|1231.39|1225.99|22
1656156320000|2022-06-25 11:25:20|1231.37|1225.97|1229.87|1224.47|1231.37|1225.97|1229.85|1224.45|35
1656156330000|2022-06-25 11:25:30|1229.91|1224.51|1229.94|1224.54|1230.21|1224.81|1229.91|1224.51|30
1656156340000|2022-06-25 11:25:40|1229.9|1224.5|1229.95|1224.55|1230|1224.6|1229.77|1224.37|23
1656156350000|2022-06-25 11:25:50|1229.97|1224.57|1229.91|1224.51|1229.97|1224.57|1229.88|1224.48|14
1656156360000|2022-06-25 11:26:00|1229.92|1224.52|1229.94|1224.54|1229.97|1224.57|1229.79|1224.39|19
1656156370000|2022-06-25 11:26:10|1229.95|1224.55|1230.79|1225.39|1230.84|1225.44|1229.95|1224.55|26
1656156380000|2022-06-25 11:26:20|1230.8|1225.4|1230.68|1225.28|1230.81|1225.41|1230.62|1225.22|21
1656156390000|2022-06-25 11:26:30|1230.69|1225.29|1231.17|1225.77|1231.22|1225.82|1230.6|1225.2|25
1656156400000|2022-06-25 11:26:40|1231.16|1225.76|1231.12|1225.72|1231.16|1225.76|1230.92|1225.52|23
1656156410000|2022-06-25 11:26:50|1231.11|1225.71|1231.2|1225.8|1231.53|1226.13|1231.06|1225.66|25
1656156420000|2022-06-25 11:27:00|1231.19|1225.79|1231.04|1225.64|1231.19|1225.79|1230.89|1225.49|25
1656156430000|2022-06-25 11:27:10|1231.05|1225.65|1230.33|1224.93|1231.06|1225.66|1230.3|1224.9|32
1656156440000|2022-06-25 11:27:20|1230.29|1224.89|1230.31|1224.91|1230.31|1224.91|1230.2|1224.8|14
1656156450000|2022-06-25 11:27:30|1230.3|1224.9|1230.41|1225.01|1230.41|1225.01|1230.28|1224.88|21
1656156460000|2022-06-25 11:27:40|1230.42|1225.02|1230.39|1224.99|1230.42|1225.02|1230.37|1224.97|22
1656156470000|2022-06-25 11:27:50|1230.4|1225|1230.53|1225.13|1230.77|1225.37|1230.4|1225|27
1656156480000|2022-06-25 11:28:00|1230.54|1225.14|1230.88|1225.48|1230.88|1225.48|1230.53|1225.13|22
1656156490000|2022-06-25 11:28:10|1230.86|1225.46|1230.62|1225.22|1230.86|1225.46|1230.42|1225.02|21
1656156500000|2022-06-25 11:28:20|1230.63|1225.23|1230.63|1225.23|1230.7|1225.3|1230.62|1225.22|23
1656156510000|2022-06-25 11:28:30|1230.64|1225.24|1230.82|1225.42|1230.82|1225.42|1230.64|1225.24|14
1656156520000|2022-06-25 11:28:40|1230.85|1225.45|1230.91|1225.51|1231|1225.6|1230.85|1225.45|18
1656156530000|2022-06-25 11:28:50|1230.92|1225.52|1230.92|1225.52|1230.92|1225.52|1230.91|1225.51|3
1656156540000|2022-06-25 11:29:00|1230.89|1225.49|1230.46|1225.06|1230.89|1225.49|1230.37|1224.97|22
1656156550000|2022-06-25 11:29:10|1230.48|1225.08|1230.69|1225.29|1230.71|1225.31|1230.43|1225.03|22
1656156560000|2022-06-25 11:29:20|1230.62|1225.22|1230.66|1225.26|1230.69|1225.29|1230.52|1225.12|15
1656156570000|2022-06-25 11:29:30|1230.63|1225.23|1230.45|1225.05|1230.65|1225.25|1230.31|1224.91|23
1656156580000|2022-06-25 11:29:40|1230.47|1225.07|1230.47|1225.07|1230.51|1225.11|1230.46|1225.06|21
1656156590000|2022-06-25 11:29:50|1230.48|1225.08|1230.43|1225.03|1230.49|1225.09|1230.42|1225.02|8
1656156600000|2022-06-25 11:30:00|1230.44|1225.04|1230.3|1224.9|1230.67|1225.27|1230.3|1224.9|24
1656156610000|2022-06-25 11:30:10|1230.28|1224.88|1229.28|1223.88|1230.31|1224.91|1229.28|1223.88|26
1656156620000|2022-06-25 11:30:20|1229.27|1223.87|1228.77|1223.37|1229.27|1223.87|1228.58|1223.18|28
1656156630000|2022-06-25 11:30:30|1228.75|1223.35|1228.02|1222.62|1228.75|1223.35|1227.99|1222.59|27
1656156640000|2022-06-25 11:30:40|1227.97|1222.57|1227.14|1221.74|1227.97|1222.57|1227.14|1221.74|24
1656156650000|2022-06-25 11:30:50|1227.07|1221.67|1226.02|1220.62|1227.07|1221.67|1226.02|1220.62|36
1656156660000|2022-06-25 11:31:00|1226|1220.6|1226.32|1220.92|1226.38|1220.98|1225.94|1220.54|31
1656156670000|2022-06-25 11:31:10|1226.26|1220.86|1226.11|1220.71|1226.36|1220.96|1226.11|1220.71|38
1656156680000|2022-06-25 11:31:20|1226.06|1220.66|1225.15|1219.75|1226.06|1220.66|1225.15|1219.75|31
1656156690000|2022-06-25 11:31:30|1225.12|1219.72|1224.88|1219.48|1225.25|1219.85|1224.82|1219.42|37
1656156700000|2022-06-25 11:31:40|1224.91|1219.51|1224.51|1219.11|1225.42|1220.02|1224.48|1219.08|35
1656156710000|2022-06-25 11:31:50|1224.49|1219.09|1224.36|1218.96|1224.49|1219.09|1224.29|1218.89|26
1656156720000|2022-06-25 11:32:00|1224.38|1218.98|1224.93|1219.53|1225.31|1219.91|1224.38|1218.98|32
1656156730000|2022-06-25 11:32:10|1224.94|1219.54|1225.72|1220.32|1226.09|1220.69|1224.65|1219.25|36
1656156740000|2022-06-25 11:32:20|1225.69|1220.29|1225.6|1220.2|1225.69|1220.29|1225.04|1219.64|32
1656156750000|2022-06-25 11:32:30|1225.59|1220.19|1225.36|1219.96|1225.64|1220.24|1225.36|1219.96|34
1656156760000|2022-06-25 11:32:40|1225.33|1219.93|1225.1|1219.7|1225.34|1219.94|1224.96|1219.56|28
1656156770000|2022-06-25 11:32:50|1225.11|1219.71|1223.97|1218.57|1225.14|1219.74|1223.96|1218.56|30
1656156780000|2022-06-25 11:33:00|1223.98|1218.58|1223.97|1218.57|1224.29|1218.89|1223.91|1218.51|36
1656156790000|2022-06-25 11:33:10|1224.09|1218.69|1224.37|1218.97|1224.37|1218.97|1223.81|1218.41|29
1656156800000|2022-06-25 11:33:20|1224.46|1219.06|1224.11|1218.71|1224.63|1219.23|1224.08|1218.68|34
1656156810000|2022-06-25 11:33:30|1224.1|1218.7|1224.15|1218.75|1224.55|1219.15|1224.1|1218.7|29
1656156820000|2022-06-25 11:33:40|1224.12|1218.72|1224.34|1218.94|1224.47|1219.07|1223.82|1218.42|35
1656156830000|2022-06-25 11:33:50|1224.3|1218.9|1224.16|1218.76|1224.33|1218.93|1224.11|1218.71|29
1656156840000|2022-06-25 11:34:00|1224.17|1218.77|1223.1|1217.7|1224.17|1218.77|1223.1|1217.7|32
1656156850000|2022-06-25 11:34:10|1223.08|1217.68|1223.5|1218.1|1223.57|1218.17|1223.08|1217.68|29
1656156860000|2022-06-25 11:34:20|1223.49|1218.09|1222.91|1217.51|1223.5|1218.1|1222.91|1217.51|23
1656156870000|2022-06-25 11:34:30|1222.92|1217.52|1222.98|1217.58|1223.07|1217.67|1222.9|1217.5|24
1656156880000|2022-06-25 11:34:40|1222.97|1217.57|1222.7|1217.3|1223.05|1217.65|1222.63|1217.23|31
1656156890000|2022-06-25 11:34:50|1222.73|1217.33|1222.79|1217.39|1223.16|1217.76|1222.73|1217.33|31
1656156900000|2022-06-25 11:35:00|1222.77|1217.37|1222.89|1217.49|1222.96|1217.56|1222.73|1217.33|23
1656156910000|2022-06-25 11:35:10|1222.9|1217.5|1222.82|1217.42|1222.91|1217.51|1222.69|1217.29|34
1656156920000|2022-06-25 11:35:20|1222.81|1217.41|1222.88|1217.48|1222.98|1217.58|1222.75|1217.35|30
1656156930000|2022-06-25 11:35:30|1222.87|1217.47|1221.86|1216.46|1222.89|1217.49|1221.86|1216.46|36
1656156940000|2022-06-25 11:35:40|1221.87|1216.47|1221.76|1216.36|1222.01|1216.61|1221.68|1216.28|34
1656156950000|2022-06-25 11:35:50|1221.82|1216.42|1221.31|1215.91|1221.86|1216.46|1221.31|1215.91|27
1656156960000|2022-06-25 11:36:00|1221.33|1215.93|1220.55|1215.15|1221.62|1216.22|1220.5|1215.1|30
1656156970000|2022-06-25 11:36:10|1220.53|1215.13|1220.68|1215.28|1220.86|1215.46|1220.53|1215.13|33
1656156980000|2022-06-25 11:36:20|1220.67|1215.27|1221.25|1215.85|1221.35|1215.95|1220.42|1215.02|27
1656156990000|2022-06-25 11:36:30|1221.28|1215.88|1220.54|1215.14|1221.32|1215.92|1220.54|1215.14|28
1656157000000|2022-06-25 11:36:40|1220.5|1215.1|1220.38|1214.98|1220.55|1215.15|1220.3|1214.9|27
1656157010000|2022-06-25 11:36:50|1220.33|1214.93|1220.73|1215.33|1220.95|1215.55|1220.2|1214.8|30
1656157020000|2022-06-25 11:37:00|1220.72|1215.32|1220.57|1215.17|1220.72|1215.32|1220.43|1215.03|29
1656157030000|2022-06-25 11:37:10|1220.61|1215.21|1220.54|1215.14|1220.9|1215.5|1220.51|1215.11|24
1656157040000|2022-06-25 11:37:20|1220.53|1215.13|1220.44|1215.04|1220.57|1215.17|1220.37|1214.97|29
1656157050000|2022-06-25 11:37:30|1220.45|1215.05|1220.47|1215.07|1220.47|1215.07|1220.4|1215|18
1656157060000|2022-06-25 11:37:40|1220.75|1215.35|1220.96|1215.56|1221.03|1215.63|1220.63|1215.23|26
1656157070000|2022-06-25 11:37:50|1221|1215.6|1220.97|1215.57|1221|1215.6|1220.69|1215.29|32
1656157080000|2022-06-25 11:38:00|1220.99|1215.59|1221.09|1215.69|1221.33|1215.93|1220.98|1215.58|34
1656157090000|2022-06-25 11:38:10|1221.1|1215.7|1220.97|1215.57|1221.31|1215.91|1220.94|1215.54|28
1656157100000|2022-06-25 11:38:20|1221.02|1215.62|1220.68|1215.28|1221.09|1215.69|1220.66|1215.26|29
1656157110000|2022-06-25 11:38:30|1220.67|1215.27|1220.83|1215.43|1220.97|1215.57|1220.66|1215.26|29
1656157120000|2022-06-25 11:38:40|1220.8|1215.4|1220.99|1215.59|1221.08|1215.68|1220.7|1215.3|31
1656157130000|2022-06-25 11:38:50|1221.08|1215.68|1220.78|1215.38|1221.17|1215.77|1220.78|1215.38|32
1656157140000|2022-06-25 11:39:00|1220.76|1215.36|1221.06|1215.66|1221.07|1215.67|1220.76|1215.36|27
1656157150000|2022-06-25 11:39:10|1220.98|1215.58|1221.23|1215.83|1221.26|1215.86|1220.91|1215.51|30
1656157160000|2022-06-25 11:39:20|1221.22|1215.82|1220.78|1215.38|1221.22|1215.82|1220.73|1215.33|27
1656157170000|2022-06-25 11:39:30|1220.76|1215.36|1220.21|1214.81|1220.78|1215.38|1220.21|1214.81|25
1656157180000|2022-06-25 11:39:40|1220.22|1214.82|1220.3|1214.9|1220.35|1214.95|1220.14|1214.74|28
1656157190000|2022-06-25 11:39:50|1220.31|1214.91|1221.22|1215.82|1221.22|1215.82|1220.3|1214.9|34
1656157200000|2022-06-25 11:40:00|1221.24|1215.84|1220.62|1215.22|1221.26|1215.86|1220.61|1215.21|25
1656157210000|2022-06-25 11:40:10|1220.6|1215.2|1220.26|1214.86|1220.6|1215.2|1220.22|1214.82|27
1656157220000|2022-06-25 11:40:20|1220.19|1214.79|1220.06|1214.66|1220.25|1214.85|1219.84|1214.44|31
1656157230000|2022-06-25 11:40:30|1220.07|1214.67|1220.99|1215.59|1221.11|1215.71|1220.07|1214.67|32
1656157240000|2022-06-25 11:40:40|1221|1215.6|1220.15|1214.75|1221|1215.6|1220.15|1214.75|31
1656157250000|2022-06-25 11:40:50|1220.12|1214.72|1219.44|1214.04|1220.13|1214.73|1219.44|1214.04|31
1656157260000|2022-06-25 11:41:00|1219.41|1214.01|1219.69|1214.29|1219.69|1214.29|1219.23|1213.83|32
1656157270000|2022-06-25 11:41:10|1219.71|1214.31|1220.9|1215.5|1221.15|1215.75|1219.71|1214.31|36
1656157280000|2022-06-25 11:41:20|1220.94|1215.54|1220.35|1214.95|1221.07|1215.67|1220.33|1214.93|30
1656157290000|2022-06-25 11:41:30|1220.31|1214.91|1220.37|1214.97|1221|1215.6|1220.29|1214.89|35
1656157300000|2022-06-25 11:41:40|1220.39|1214.99|1220.45|1215.05|1220.45|1215.05|1219.96|1214.56|31
1656157310000|2022-06-25 11:41:50|1220.43|1215.03|1220.54|1215.14|1220.77|1215.37|1220.38|1214.98|29
1656157320000|2022-06-25 11:42:00|1220.51|1215.11|1221.06|1215.66|1221.15|1215.75|1220.45|1215.05|33
1656157330000|2022-06-25 11:42:10|1221.1|1215.7|1220.93|1215.53|1221.15|1215.75|1220.93|1215.53|29
1656157340000|2022-06-25 11:42:20|1220.92|1215.52|1221.44|1216.04|1221.45|1216.05|1220.84|1215.44|25
1656157350000|2022-06-25 11:42:30|1221.43|1216.03|1221.34|1215.94|1221.43|1216.03|1221.26|1215.86|23
1656157360000|2022-06-25 11:42:40|1221.35|1215.95|1221.2|1215.8|1221.39|1215.99|1221.16|1215.76|25
1656157370000|2022-06-25 11:42:50|1221.26|1215.86|1220.09|1214.69|1221.29|1215.89|1220.02|1214.62|30
1656157380000|2022-06-25 11:43:00|1220.25|1214.85|1220.41|1215.01|1220.41|1215.01|1219.89|1214.49|34
1656157390000|2022-06-25 11:43:10|1220.42|1215.02|1220.58|1215.18|1220.59|1215.19|1220.41|1215.01|27
1656157400000|2022-06-25 11:43:20|1220.59|1215.19|1220.39|1214.99|1220.59|1215.19|1220.31|1214.91|31
1656157410000|2022-06-25 11:43:30|1220.38|1214.98|1220.19|1214.79|1220.38|1214.98|1220.1|1214.7|26
1656157420000|2022-06-25 11:43:40|1220.17|1214.77|1220.48|1215.08|1220.54|1215.14|1220.17|1214.77|34
1656157430000|2022-06-25 11:43:50|1220.47|1215.07|1220.3|1214.9|1220.49|1215.09|1220.27|1214.87|26
1656157440000|2022-06-25 11:44:00|1220.31|1214.91|1220.78|1215.38|1220.94|1215.54|1220.29|1214.89|27
1656157450000|2022-06-25 11:44:10|1220.79|1215.39|1220.41|1215.01|1220.83|1215.43|1220.29|1214.89|34
1656157460000|2022-06-25 11:44:20|1220.39|1214.99|1220.77|1215.37|1220.88|1215.48|1220.38|1214.98|32
1656157470000|2022-06-25 11:44:30|1220.78|1215.38|1221.01|1215.61|1221.03|1215.63|1220.76|1215.36|27
1656157480000|2022-06-25 11:44:40|1221.02|1215.62|1220.49|1215.09|1221.05|1215.65|1220.48|1215.08|33
1656157490000|2022-06-25 11:44:50|1220.5|1215.1|1220.47|1215.07|1220.63|1215.23|1220.47|1215.07|23
1656157500000|2022-06-25 11:45:00|1220.57|1215.17|1220.81|1215.41|1220.91|1215.51|1220.57|1215.17|29
1656157510000|2022-06-25 11:45:10|1220.84|1215.44|1220.49|1215.09|1220.86|1215.46|1220.49|1215.09|26
1656157520000|2022-06-25 11:45:20|1220.47|1215.07|1219.66|1214.26|1220.47|1215.07|1219.66|1214.26|23
1656157530000|2022-06-25 11:45:30|1219.63|1214.23|1218.15|1212.75|1219.63|1214.23|1218.15|1212.75|37
1656157540000|2022-06-25 11:45:40|1218.11|1212.71|1218.13|1212.73|1218.51|1213.11|1218.03|1212.63|36
1656157550000|2022-06-25 11:45:50|1218.18|1212.78|1218.7|1213.3|1219.23|1213.83|1218.16|1212.76|40
1656157560000|2022-06-25 11:46:00|1218.69|1213.29|1218.19|1212.79|1218.69|1213.29|1218.13|1212.73|28
1656157570000|2022-06-25 11:46:10|1218.25|1212.85|1217.52|1212.12|1218.25|1212.85|1217.52|1212.12|24
1656157580000|2022-06-25 11:46:20|1217.02|1211.62|1216.78|1211.38|1217.08|1211.68|1216.31|1210.91|38
1656157590000|2022-06-25 11:46:30|1216.65|1211.25|1215.54|1210.14|1216.66|1211.26|1215.45|1210.05|31
1656157600000|2022-06-25 11:46:40|1215.51|1210.11|1216.06|1210.66|1216.09|1210.69|1215.51|1210.11|31
1656157610000|2022-06-25 11:46:50|1216.08|1210.68|1215.46|1210.06|1216.08|1210.68|1215.46|1210.06|27
1656157620000|2022-06-25 11:47:00|1215.31|1209.91|1215.88|1210.48|1215.88|1210.48|1215.23|1209.83|36
1656157630000|2022-06-25 11:47:10|1215.94|1210.54|1216.26|1210.86|1216.58|1211.18|1215.94|1210.54|36
1656157640000|2022-06-25 11:47:20|1216.17|1210.77|1216.29|1210.89|1216.39|1210.99|1215.96|1210.56|27
1656157650000|2022-06-25 11:47:30|1216.23|1210.83|1216.77|1211.37|1216.83|1211.43|1216.23|1210.83|32
1656157660000|2022-06-25 11:47:40|1216.78|1211.38|1216.81|1211.41|1216.87|1211.47|1216.77|1211.37|20
1656157670000|2022-06-25 11:47:50|1216.82|1211.42|1216.44|1211.04|1216.91|1211.51|1216.2|1210.8|26
1656157680000|2022-06-25 11:48:00|1216.47|1211.07|1216.36|1210.96|1216.47|1211.07|1216.29|1210.89|14
1656157690000|2022-06-25 11:48:10|1216.4|1211|1216.56|1211.16|1216.58|1211.18|1216.39|1210.99|27
1656157700000|2022-06-25 11:48:20|1216.55|1211.15|1216.95|1211.55|1216.95|1211.55|1216.53|1211.13|29
1656157710000|2022-06-25 11:48:30|1216.91|1211.51|1216.89|1211.49|1216.92|1211.52|1216.82|1211.42|16
1656157720000|2022-06-25 11:48:40|1216.95|1211.55|1216.79|1211.39|1216.97|1211.57|1216.77|1211.37|16
1656157730000|2022-06-25 11:48:50|1216.78|1211.38|1216.74|1211.34|1216.84|1211.44|1216.49|1211.09|24
1656157740000|2022-06-25 11:49:00|1216.79|1211.39|1217.27|1211.87|1217.27|1211.87|1216.79|1211.39|25
1656157750000|2022-06-25 11:49:10|1217.28|1211.88|1217.51|1212.11|1217.52|1212.12|1217.27|1211.87|21
1656157760000|2022-06-25 11:49:20|1217.52|1212.12|1217.15|1211.75|1217.57|1212.17|1216.97|1211.57|30
1656157770000|2022-06-25 11:49:30|1217.33|1211.93|1217.41|1212.01|1217.42|1212.02|1217.2|1211.8|24
1656157780000|2022-06-25 11:49:40|1217.42|1212.02|1217.51|1212.11|1217.58|1212.18|1217.42|1212.02|19
1656157790000|2022-06-25 11:49:50|1217.52|1212.12|1217.26|1211.86|1217.52|1212.12|1217.13|1211.73|29
1656157800000|2022-06-25 11:50:00|1217.27|1211.87|1217.43|1212.03|1217.44|1212.04|1217.24|1211.84|32
1656157810000|2022-06-25 11:50:10|1217.47|1212.07|1218.15|1212.75|1218.36|1212.96|1217.45|1212.05|30
1656157820000|2022-06-25 11:50:20|1218.16|1212.76|1218.23|1212.83|1218.3|1212.9|1218.16|1212.76|25
1656157830000|2022-06-25 11:50:30|1218.22|1212.82|1218.31|1212.91|1218.37|1212.97|1218.17|1212.77|22
1656157840000|2022-06-25 11:50:40|1218.38|1212.98|1218.29|1212.89|1218.39|1212.99|1218.14|1212.74|22
1656157850000|2022-06-25 11:50:50|1218.3|1212.9|1218.43|1213.03|1218.44|1213.04|1218.29|1212.89|15
1656157860000|2022-06-25 11:51:00|1218.35|1212.95|1218.42|1213.02|1218.48|1213.08|1218.34|1212.94|13
1656157870000|2022-06-25 11:51:10|1218.44|1213.04|1218.28|1212.88|1218.59|1213.19|1218.27|1212.87|24
1656157880000|2022-06-25 11:51:20|1218.32|1212.92|1218.32|1212.92|1218.53|1213.13|1218.28|1212.88|28
1656157890000|2022-06-25 11:51:30|1218.38|1212.98|1218.32|1212.92|1218.39|1212.99|1218.31|1212.91|26
1656157900000|2022-06-25 11:51:40|1218.31|1212.91|1218.24|1212.84|1218.44|1213.04|1218.2|1212.8|26
1656157910000|2022-06-25 11:51:50|1218.23|1212.83|1217.28|1211.88|1218.24|1212.84|1217.28|1211.88|22
1656157920000|2022-06-25 11:52:00|1217.27|1211.87|1217.5|1212.1|1217.57|1212.17|1217.22|1211.82|27
1656157930000|2022-06-25 11:52:10|1217.52|1212.12|1217.97|1212.57|1217.97|1212.57|1217.5|1212.1|27
1656157940000|2022-06-25 11:52:20|1217.99|1212.59|1218.99|1213.59|1218.99|1213.59|1217.99|1212.59|32
1656157950000|2022-06-25 11:52:30|1219.04|1213.64|1219.04|1213.64|1219.04|1213.64|1218.98|1213.58|25
1656157960000|2022-06-25 11:52:40|1219.01|1213.61|1219.04|1213.64|1219.06|1213.66|1218.84|1213.44|29
1656157970000|2022-06-25 11:52:50|1219.24|1213.84|1219.16|1213.76|1219.47|1214.07|1219.1|1213.7|30
1656157980000|2022-06-25 11:53:00|1219.15|1213.75|1218.82|1213.42|1219.15|1213.75|1218.72|1213.32|32
1656157990000|2022-06-25 11:53:10|1218.8|1213.4|1218.3|1212.9|1218.82|1213.42|1218.3|1212.9|30
1656158000000|2022-06-25 11:53:20|1218.28|1212.88|1218.3|1212.9|1218.33|1212.93|1218.08|1212.68|27
1656158010000|2022-06-25 11:53:30|1218.31|1212.91|1218.53|1213.13|1218.53|1213.13|1218.13|1212.73|27
1656158020000|2022-06-25 11:53:40|1218.55|1213.15|1218.46|1213.06|1218.63|1213.23|1218.4|1213|30
1656158030000|2022-06-25 11:53:50|1218.51|1213.11|1218.27|1212.87|1218.52|1213.12|1218.27|1212.87|25
1656158040000|2022-06-25 11:54:00|1218.25|1212.85|1218.61|1213.21|1218.64|1213.24|1218.24|1212.84|27
1656158050000|2022-06-25 11:54:10|1218.62|1213.22|1218.84|1213.44|1218.98|1213.58|1218.62|1213.22|29
1656158060000|2022-06-25 11:54:20|1218.85|1213.45|1218.84|1213.44|1218.87|1213.47|1218.82|1213.42|23
1656158070000|2022-06-25 11:54:30|1218.86|1213.46|1218.91|1213.51|1218.98|1213.58|1218.85|1213.45|28
1656158080000|2022-06-25 11:54:40|1218.92|1213.52|1218.85|1213.45|1218.92|1213.52|1218.84|1213.44|19
1656158090000|2022-06-25 11:54:50|1218.84|1213.44|1218.87|1213.47|1218.94|1213.54|1218.84|1213.44|15
1656158100000|2022-06-25 11:55:00|1218.89|1213.49|1218.61|1213.21|1218.94|1213.54|1218.57|1213.17|23
1656158110000|2022-06-25 11:55:10|1218.55|1213.15|1218.53|1213.13|1218.62|1213.22|1218.5|1213.1|32
1656158120000|2022-06-25 11:55:20|1218.54|1213.14|1218.64|1213.24|1218.66|1213.26|1218.5|1213.1|25
1656158130000|2022-06-25 11:55:30|1218.62|1213.22|1218.56|1213.16|1218.63|1213.23|1218.51|1213.11|24
1656158140000|2022-06-25 11:55:40|1218.59|1213.19|1219.1|1213.7|1219.13|1213.73|1218.57|1213.17|31
1656158150000|2022-06-25 11:55:50|1219.11|1213.71|1218.98|1213.58|1219.15|1213.75|1218.96|1213.56|28
1656158160000|2022-06-25 11:56:00|1219|1213.6|1218.79|1213.39|1219|1213.6|1218.77|1213.37|18
1656158170000|2022-06-25 11:56:10|1218.77|1213.37|1218.54|1213.14|1218.78|1213.38|1218.53|1213.13|16
1656158180000|2022-06-25 11:56:20|1218.53|1213.13|1218.24|1212.84|1218.56|1213.16|1218.24|1212.84|18
1656158190000|2022-06-25 11:56:30|1218.25|1212.85|1218.57|1213.17|1218.57|1213.17|1218.24|1212.84|23
1656158200000|2022-06-25 11:56:40|1218.56|1213.16|1218.89|1213.49|1219.21|1213.81|1218.55|1213.15|26
1656158210000|2022-06-25 11:56:50|1218.88|1213.48|1218.6|1213.2|1218.88|1213.48|1218.59|1213.19|29
1656158220000|2022-06-25 11:57:00|1218.59|1213.19|1218.22|1212.82|1218.65|1213.25|1218.21|1212.81|28
1656158230000|2022-06-25 11:57:10|1218.2|1212.8|1218.27|1212.87|1218.33|1212.93|1218.2|1212.8|25
1656158240000|2022-06-25 11:57:20|1218.28|1212.88|1218.08|1212.68|1218.28|1212.88|1217.78|1212.38|33
1656158250000|2022-06-25 11:57:30|1218.07|1212.67|1218.71|1213.31|1218.71|1213.31|1218.03|1212.63|32
1656158260000|2022-06-25 11:57:40|1218.7|1213.3|1219.02|1213.62|1219.02|1213.62|1218.65|1213.25|20
1656158270000|2022-06-25 11:57:50|1219.05|1213.65|1218.96|1213.56|1219.3|1213.9|1218.96|1213.56|31
1656158280000|2022-06-25 11:58:00|1218.97|1213.57|1218.38|1212.98|1218.98|1213.58|1218.38|1212.98|29
1656158290000|2022-06-25 11:58:10|1218.37|1212.97|1218.79|1213.39|1218.81|1213.41|1218.37|1212.97|27
1656158300000|2022-06-25 11:58:20|1218.77|1213.37|1218.81|1213.41|1218.9|1213.5|1218.64|1213.24|30
1656158310000|2022-06-25 11:58:30|1218.8|1213.4|1218.71|1213.31|1218.85|1213.45|1218.68|1213.28|29
1656158320000|2022-06-25 11:58:40|1218.7|1213.3|1218.33|1212.93|1218.72|1213.32|1218.32|1212.92|21
1656158330000|2022-06-25 11:58:50|1218.32|1212.92|1218.29|1212.89|1218.36|1212.96|1218.19|1212.79|23
1656158340000|2022-06-25 11:59:00|1218.27|1212.87|1218.78|1213.38|1218.78|1213.38|1218.22|1212.82|29
1656158350000|2022-06-25 11:59:10|1218.8|1213.4|1218.43|1213.03|1218.81|1213.41|1218.42|1213.02|19
1656158360000|2022-06-25 11:59:20|1218.42|1213.02|1217.84|1212.44|1218.43|1213.03|1217.84|1212.44|25
1656158370000|2022-06-25 11:59:30|1217.77|1212.37|1218.54|1213.14|1218.54|1213.14|1217.71|1212.31|29
1656158380000|2022-06-25 11:59:40|1218.56|1213.16|1218.81|1213.41|1218.81|1213.41|1218.56|1213.16|28
1656158390000|2022-06-25 11:59:50|1218.79|1213.39|1218.9|1213.5|1219.22|1213.82|1218.78|1213.38|30
1656158400000|2022-06-25 12:00:00|1218.99|1213.59|1218.74|1213.34|1219.11|1213.71|1218.59|1213.19|36
1656158410000|2022-06-25 12:00:10|1218.84|1213.44|1218.82|1213.42|1218.93|1213.53|1218.73|1213.33|31
1656158420000|2022-06-25 12:00:20|1218.87|1213.47|1218.8|1213.4|1218.88|1213.48|1218.79|1213.39|21
1656158430000|2022-06-25 12:00:30|1218.71|1213.31|1218.49|1213.09|1218.71|1213.31|1218.34|1212.94|31
1656158440000|2022-06-25 12:00:40|1218.47|1213.07|1218.93|1213.53|1219.16|1213.76|1218.47|1213.07|34
1656158450000|2022-06-25 12:00:50|1218.84|1213.44|1218.48|1213.08|1218.87|1213.47|1218.48|1213.08|32
1656158460000|2022-06-25 12:01:00|1218.46|1213.06|1218.35|1212.95|1218.46|1213.06|1218.25|1212.85|28
1656158470000|2022-06-25 12:01:10|1218.36|1212.96|1218.99|1213.59|1219.42|1214.02|1218.35|1212.95|34
1656158480000|2022-06-25 12:01:20|1219.01|1213.61|1218.7|1213.3|1219.18|1213.78|1218.63|1213.23|30
1656158490000|2022-06-25 12:01:30|1218.79|1213.39|1219.06|1213.66|1219.12|1213.72|1218.77|1213.37|29
1656158500000|2022-06-25 12:01:40|1219.05|1213.65|1219.65|1214.25|1219.65|1214.25|1219.03|1213.63|20
1656158510000|2022-06-25 12:01:50|1219.77|1214.37|1219.38|1213.98|1219.81|1214.41|1219.34|1213.94|36
1656158520000|2022-06-25 12:02:00|1219.32|1213.92|1219.22|1213.82|1219.39|1213.99|1219.16|1213.76|32
1656158530000|2022-06-25 12:02:10|1219.21|1213.81|1219.17|1213.77|1219.23|1213.83|1219.14|1213.74|28
1656158540000|2022-06-25 12:02:20|1219.16|1213.76|1219.32|1213.92|1219.39|1213.99|1219.16|1213.76|29
1656158550000|2022-06-25 12:02:30|1219.35|1213.95|1219.56|1214.16|1219.65|1214.25|1219.28|1213.88|28
1656158560000|2022-06-25 12:02:40|1219.57|1214.17|1219.61|1214.21|1219.63|1214.23|1219.57|1214.17|20
1656158570000|2022-06-25 12:02:50|1219.67|1214.27|1218.98|1213.58|1219.74|1214.34|1218.94|1213.54|31
1656158580000|2022-06-25 12:03:00|1219|1213.6|1219.54|1214.14|1219.74|1214.34|1218.95|1213.55|35
1656158590000|2022-06-25 12:03:10|1219.53|1214.13|1219.76|1214.36|1219.76|1214.36|1219.53|1214.13|24
1656158600000|2022-06-25 12:03:20|1219.77|1214.37|1219.57|1214.17|1219.77|1214.37|1219.52|1214.12|29
1656158610000|2022-06-25 12:03:30|1219.58|1214.18|1219.74|1214.34|1219.74|1214.34|1219.58|1214.18|25
1656158620000|2022-06-25 12:03:40|1219.75|1214.35|1219.61|1214.21|1219.75|1214.35|1219.56|1214.16|24
1656158630000|2022-06-25 12:03:50|1219.62|1214.22|1219.86|1214.46|1219.88|1214.48|1219.53|1214.13|28
1656158640000|2022-06-25 12:04:00|1219.87|1214.47|1220.63|1215.23|1220.63|1215.23|1219.82|1214.42|33
1656158650000|2022-06-25 12:04:10|1220.53|1215.13|1221.1|1215.7|1221.25|1215.85|1220.53|1215.13|32
1656158660000|2022-06-25 12:04:20|1221.06|1215.66|1220.39|1214.99|1221.11|1215.71|1220.24|1214.84|33
1656158670000|2022-06-25 12:04:30|1220.4|1215|1220.62|1215.22|1220.83|1215.43|1220.4|1215|28
1656158680000|2022-06-25 12:04:40|1220.61|1215.21|1220.74|1215.34|1220.76|1215.36|1220.6|1215.2|32
1656158690000|2022-06-25 12:04:50|1220.73|1215.33|1221.2|1215.8|1221.2|1215.8|1220.7|1215.3|26
1656158700000|2022-06-25 12:05:00|1221.25|1215.85|1221.07|1215.67|1221.25|1215.85|1220.92|1215.52|30
1656158710000|2022-06-25 12:05:10|1221.08|1215.68|1220.68|1215.28|1221.1|1215.7|1220.57|1215.17|28
1656158720000|2022-06-25 12:05:20|1220.7|1215.3|1220.57|1215.17|1220.74|1215.34|1220.56|1215.16|27
1656158730000|2022-06-25 12:05:30|1220.56|1215.16|1220.61|1215.21|1220.63|1215.23|1220.35|1214.95|28
1656158740000|2022-06-25 12:05:40|1220.6|1215.2|1220.62|1215.22|1220.64|1215.24|1220.6|1215.2|18
1656158750000|2022-06-25 12:05:50|1220.63|1215.23|1220.29|1214.89|1220.68|1215.28|1220.29|1214.89|27
1656158760000|2022-06-25 12:06:00|1220.28|1214.88|1220.4|1215|1220.46|1215.06|1220.21|1214.81|29
1656158770000|2022-06-25 12:06:10|1220.38|1214.98|1220.46|1215.06|1220.53|1215.13|1220.31|1214.91|27
1656158780000|2022-06-25 12:06:20|1220.45|1215.05|1220.23|1214.83|1220.45|1215.05|1220.21|1214.81|22
1656158790000|2022-06-25 12:06:30|1220.28|1214.88|1220.34|1214.94|1220.34|1214.94|1220.22|1214.82|29
1656158800000|2022-06-25 12:06:40|1220.33|1214.93|1220.61|1215.21|1220.71|1215.31|1220.32|1214.92|23
1656158810000|2022-06-25 12:06:50|1220.63|1215.23|1220.79|1215.39|1220.79|1215.39|1220.59|1215.19|20
1656158820000|2022-06-25 12:07:00|1220.81|1215.41|1220.97|1215.57|1221.22|1215.82|1220.81|1215.41|26
1656158830000|2022-06-25 12:07:10|1220.92|1215.52|1220.27|1214.87|1220.92|1215.52|1220.25|1214.85|28
1656158840000|2022-06-25 12:07:20|1220.26|1214.86|1220.17|1214.77|1220.31|1214.91|1220.17|1214.77|20
1656158850000|2022-06-25 12:07:30|1220.19|1214.79|1220.08|1214.68|1220.19|1214.79|1220.07|1214.67|16
1656158860000|2022-06-25 12:07:40|1220.09|1214.69|1220.2|1214.8|1220.35|1214.95|1220.09|1214.69|20
1656158870000|2022-06-25 12:07:50|1220.19|1214.79|1220.19|1214.79|1220.25|1214.85|1220.18|1214.78|18
1656158880000|2022-06-25 12:08:00|1220.18|1214.78|1220.19|1214.79|1220.25|1214.85|1220.18|1214.78|12
1656158890000|2022-06-25 12:08:10|1220.18|1214.78|1220.7|1215.3|1220.71|1215.31|1220.15|1214.75|24
1656158900000|2022-06-25 12:08:20|1220.68|1215.28|1220.2|1214.8|1220.68|1215.28|1220.14|1214.74|25
1656158910000|2022-06-25 12:08:30|1220.19|1214.79|1220.18|1214.78|1220.27|1214.87|1220.16|1214.76|24
1656158920000|2022-06-25 12:08:40|1220.21|1214.81|1220.45|1215.05|1220.47|1215.07|1220.18|1214.78|20
1656158930000|2022-06-25 12:08:50|1220.48|1215.08|1220.6|1215.2|1220.66|1215.26|1220.37|1214.97|25
1656158940000|2022-06-25 12:09:00|1220.57|1215.17|1220.72|1215.32|1220.75|1215.35|1220.46|1215.06|30
1656158950000|2022-06-25 12:09:10|1220.71|1215.31|1220.23|1214.83|1220.75|1215.35|1220.21|1214.81|28
1656158960000|2022-06-25 12:09:20|1220.24|1214.84|1220.24|1214.84|1220.26|1214.86|1220.21|1214.81|17
1656158970000|2022-06-25 12:09:30|1220.23|1214.83|1220.13|1214.73|1220.23|1214.83|1220.11|1214.71|12
1656158980000|2022-06-25 12:09:40|1220.14|1214.74|1220.16|1214.76|1220.2|1214.8|1220.13|1214.73|12
1656158990000|2022-06-25 12:09:50|1220.15|1214.75|1220.33|1214.93|1220.34|1214.94|1220.12|1214.72|14
1656159000000|2022-06-25 12:10:00|1220.27|1214.87|1218.69|1213.29|1220.27|1214.87|1218.69|1213.29|24
1656159010000|2022-06-25 12:10:10|1218.48|1213.08|1218.06|1212.66|1218.48|1213.08|1217.92|1212.52|31
1656159020000|2022-06-25 12:10:20|1218.02|1212.62|1217.04|1211.64|1218.02|1212.62|1216.87|1211.47|33
1656159030000|2022-06-25 12:10:30|1216.9|1211.5|1215.76|1210.36|1216.9|1211.5|1215.71|1210.31|34
1656159040000|2022-06-25 12:10:40|1215.63|1210.23|1215.89|1210.49|1215.89|1210.49|1215.1|1209.7|37
1656159050000|2022-06-25 12:10:50|1215.84|1210.44|1216.01|1210.61|1216.01|1210.61|1215.47|1210.07|34
1656159060000|2022-06-25 12:11:00|1216.07|1210.67|1214.73|1209.33|1216.11|1210.71|1214.73|1209.33|37
1656159070000|2022-06-25 12:11:10|1214.68|1209.28|1212|1206.6|1214.68|1209.28|1211.81|1206.41|35
1656159080000|2022-06-25 12:11:20|1211.96|1206.56|1210.67|1205.27|1211.96|1206.56|1210.51|1205.11|38
1656159090000|2022-06-25 12:11:30|1210.76|1205.36|1212.26|1206.86|1212.26|1206.86|1210.76|1205.36|37
1656159100000|2022-06-25 12:11:40|1212.29|1206.89|1211.54|1206.14|1212.83|1207.43|1211.54|1206.14|35
1656159110000|2022-06-25 12:11:50|1211.18|1205.78|1211.5|1206.1|1211.5|1206.1|1210.76|1205.36|36
1656159120000|2022-06-25 12:12:00|1211.58|1206.18|1211.22|1205.82|1212.06|1206.66|1210.99|1205.59|37
1656159130000|2022-06-25 12:12:10|1211.4|1206|1211.49|1206.09|1211.96|1206.56|1211.39|1205.99|32
1656159140000|2022-06-25 12:12:20|1211.47|1206.07|1212.37|1206.97|1212.37|1206.97|1211.47|1206.07|33
1656159150000|2022-06-25 12:12:30|1212.49|1207.09|1212.62|1207.22|1212.62|1207.22|1212.3|1206.9|28
1656159160000|2022-06-25 12:12:40|1212.63|1207.23|1213.65|1208.25|1213.65|1208.25|1212.58|1207.18|28
1656159170000|2022-06-25 12:12:50|1213.68|1208.28|1213.09|1207.69|1213.82|1208.42|1213.04|1207.64|33
1656159180000|2022-06-25 12:13:00|1213.01|1207.61|1213.06|1207.66|1213.07|1207.67|1212.95|1207.55|29
1656159190000|2022-06-25 12:13:10|1213.05|1207.65|1212.7|1207.3|1213.1|1207.7|1212.61|1207.21|30
1656159200000|2022-06-25 12:13:20|1212.79|1207.39|1213.58|1208.18|1213.62|1208.22|1212.79|1207.39|33
1656159210000|2022-06-25 12:13:30|1213.59|1208.19|1212.91|1207.51|1213.65|1208.25|1212.79|1207.39|35
1656159220000|2022-06-25 12:13:40|1212.92|1207.52|1213.37|1207.97|1213.37|1207.97|1212.85|1207.45|33
1656159230000|2022-06-25 12:13:50|1213.39|1207.99|1213.14|1207.74|1213.39|1207.99|1212.94|1207.54|24
1656159240000|2022-06-25 12:14:00|1212.94|1207.54|1213.11|1207.71|1213.26|1207.86|1212.92|1207.52|26
1656159250000|2022-06-25 12:14:10|1213.13|1207.73|1212.71|1207.31|1213.13|1207.73|1212.52|1207.12|30
1656159260000|2022-06-25 12:14:20|1212.72|1207.32|1212.71|1207.31|1212.92|1207.52|1212.71|1207.31|22
1656159270000|2022-06-25 12:14:30|1212.68|1207.28|1212.86|1207.46|1212.88|1207.48|1212.66|1207.26|23
1656159280000|2022-06-25 12:14:40|1212.77|1207.37|1212.69|1207.29|1212.78|1207.38|1212.61|1207.21|20
1656159290000|2022-06-25 12:14:50|1212.73|1207.33|1212.65|1207.25|1212.84|1207.44|1212.64|1207.24|30
1656159300000|2022-06-25 12:15:00|1212.62|1207.22|1212.9|1207.5|1212.9|1207.5|1212.55|1207.15|25
1656159310000|2022-06-25 12:15:10|1212.87|1207.47|1213.12|1207.72|1213.6|1208.2|1212.87|1207.47|32
1656159320000|2022-06-25 12:15:20|1213.11|1207.71|1212.39|1206.99|1213.14|1207.74|1212.39|1206.99|30
1656159330000|2022-06-25 12:15:30|1212.38|1206.98|1212.26|1206.86|1212.39|1206.99|1212.18|1206.78|21
1656159340000|2022-06-25 12:15:40|1212.28|1206.88|1211.84|1206.44|1212.38|1206.98|1211.84|1206.44|25
1656159350000|2022-06-25 12:15:50|1211.87|1206.47|1211.4|1206|1211.87|1206.47|1211.3|1205.9|28
1656159360000|2022-06-25 12:16:00|1211.39|1205.99|1211.46|1206.06|1211.61|1206.21|1211.38|1205.98|27
1656159370000|2022-06-25 12:16:10|1211.47|1206.07|1211.45|1206.05|1211.61|1206.21|1211.44|1206.04|24
1656159380000|2022-06-25 12:16:20|1211.46|1206.06|1210.8|1205.4|1211.57|1206.17|1210.8|1205.4|31
1656159390000|2022-06-25 12:16:30|1210.77|1205.37|1209.47|1204.07|1210.77|1205.37|1209.32|1203.92|36
1656159400000|2022-06-25 12:16:40|1209.48|1204.08|1208.58|1203.18|1209.51|1204.11|1208.58|1203.18|35
1656159410000|2022-06-25 12:16:50|1208.6|1203.2|1207.85|1202.45|1208.6|1203.2|1207.85|1202.45|32
1656159420000|2022-06-25 12:17:00|1207.86|1202.46|1208.36|1202.96|1208.55|1203.15|1207.86|1202.46|33
1656159430000|2022-06-25 12:17:10|1208.35|1202.95|1208.77|1203.37|1209.57|1204.17|1208.23|1202.83|31
1656159440000|2022-06-25 12:17:20|1208.75|1203.35|1208.43|1203.03|1208.75|1203.35|1208.21|1202.81|32
1656159450000|2022-06-25 12:17:30|1208.42|1203.02|1208.54|1203.14|1208.54|1203.14|1208.25|1202.85|36
1656159460000|2022-06-25 12:17:40|1208.58|1203.18|1208.76|1203.36|1208.87|1203.47|1208.16|1202.76|36
1656159470000|2022-06-25 12:17:50|1208.72|1203.32|1209.25|1203.85|1209.26|1203.86|1208.34|1202.94|31
1656159480000|2022-06-25 12:18:00|1209.22|1203.82|1209.94|1204.54|1209.96|1204.56|1209.22|1203.82|31
1656159490000|2022-06-25 12:18:10|1209.95|1204.55|1209.43|1204.03|1210.24|1204.84|1209.4|1204|35
1656159500000|2022-06-25 12:18:20|1209.33|1203.93|1209.49|1204.09|1210.1|1204.7|1209.33|1203.93|40
1656159510000|2022-06-25 12:18:30|1209.44|1204.04|1209.73|1204.33|1209.79|1204.39|1209.34|1203.94|31
1656159520000|2022-06-25 12:18:40|1209.74|1204.34|1210.04|1204.64|1210.04|1204.64|1209.74|1204.34|30
1656159530000|2022-06-25 12:18:50|1210.06|1204.66|1210.2|1204.8|1210.38|1204.98|1210|1204.6|29
1656159540000|2022-06-25 12:19:00|1210.26|1204.86|1209.56|1204.16|1210.26|1204.86|1209.52|1204.12|32
1656159550000|2022-06-25 12:19:10|1209.57|1204.17|1209.45|1204.05|1209.83|1204.43|1209.34|1203.94|32
1656159560000|2022-06-25 12:19:20|1209.46|1204.06|1209.3|1203.9|1209.77|1204.37|1209.22|1203.82|25
1656159570000|2022-06-25 12:19:30|1209.19|1203.79|1208.87|1203.47|1209.39|1203.99|1208.87|1203.47|29
1656159580000|2022-06-25 12:19:40|1208.86|1203.46|1207.61|1202.21|1208.89|1203.49|1207.61|1202.21|36
1656159590000|2022-06-25 12:19:50|1207.58|1202.18|1207.94|1202.54|1207.94|1202.54|1207.46|1202.06|33
1656159600000|2022-06-25 12:20:00|1208.15|1202.75|1207.66|1202.26|1208.32|1202.92|1207.46|1202.06|31
1656159610000|2022-06-25 12:20:10|1207.67|1202.27|1207.61|1202.21|1207.85|1202.45|1207.61|1202.21|31
1656159620000|2022-06-25 12:20:20|1207.56|1202.16|1207.37|1201.97|1207.57|1202.17|1207.03|1201.63|28
1656159630000|2022-06-25 12:20:30|1207.38|1201.98|1205.01|1199.61|1207.38|1201.98|1204.81|1199.41|33
1656159640000|2022-06-25 12:20:40|1205|1199.6|1204.37|1198.97|1205.32|1199.92|1204.37|1198.97|35
1656159650000|2022-06-25 12:20:50|1204.38|1198.98|1203.98|1198.58|1204.74|1199.34|1203.98|1198.58|35
1656159660000|2022-06-25 12:21:00|1203.94|1198.54|1203.53|1198.13|1204.04|1198.64|1203.53|1198.13|36
1656159670000|2022-06-25 12:21:10|1203.52|1198.12|1204.42|1199.02|1204.61|1199.21|1203.45|1198.05|31
1656159680000|2022-06-25 12:21:20|1204.43|1199.03|1204.24|1198.84|1204.47|1199.07|1203.89|1198.49|38
1656159690000|2022-06-25 12:21:30|1204.37|1198.97|1203.7|1198.3|1204.45|1199.05|1203.7|1198.3|30
1656159700000|2022-06-25 12:21:40|1203.66|1198.26|1198.4|1193|1203.66|1198.26|1197.74|1192.34|38
1656159710000|2022-06-25 12:21:50|1198.71|1193.31|1200.52|1195.12|1202.84|1197.44|1198.7|1193.3|39
1656159720000|2022-06-25 12:22:00|1200.57|1195.17|1200.56|1195.16|1201.39|1195.99|1200.39|1194.99|35
1656159730000|2022-06-25 12:22:10|1200.58|1195.18|1200.96|1195.56|1201.51|1196.11|1200.58|1195.18|37
1656159740000|2022-06-25 12:22:20|1200.92|1195.52|1200.67|1195.27|1200.99|1195.59|1200.31|1194.91|35
1656159750000|2022-06-25 12:22:30|1200.69|1195.29|1200.85|1195.45|1200.88|1195.48|1200.6|1195.2|30
1656159760000|2022-06-25 12:22:40|1200.87|1195.47|1200.47|1195.07|1200.92|1195.52|1200.37|1194.97|35
1656159770000|2022-06-25 12:22:50|1200.46|1195.06|1199.88|1194.48|1200.68|1195.28|1199.88|1194.48|35
1656159780000|2022-06-25 12:23:00|1199.83|1194.43|1200.47|1195.07|1200.54|1195.14|1199.63|1194.23|31
1656159790000|2022-06-25 12:23:10|1200.45|1195.05|1201.52|1196.12|1201.54|1196.14|1200.45|1195.05|38
1656159800000|2022-06-25 12:23:20|1201.64|1196.24|1201.62|1196.22|1201.7|1196.3|1201.24|1195.84|37
1656159810000|2022-06-25 12:23:30|1201.61|1196.21|1201.38|1195.98|1201.61|1196.21|1201.21|1195.81|31
1656159820000|2022-06-25 12:23:40|1201.44|1196.04|1202.01|1196.61|1202.01|1196.61|1201.44|1196.04|27
1656159830000|2022-06-25 12:23:50|1202|1196.6|1202.22|1196.82|1202.34|1196.94|1201.98|1196.58|34
1656159840000|2022-06-25 12:24:00|1202.23|1196.83|1202.71|1197.31|1202.96|1197.56|1202.19|1196.79|27
1656159850000|2022-06-25 12:24:10|1202.74|1197.34|1203.03|1197.63|1203.11|1197.71|1202.62|1197.22|35
1656159860000|2022-06-25 12:24:20|1203.08|1197.68|1203.34|1197.94|1203.77|1198.37|1203.08|1197.68|33
1656159870000|2022-06-25 12:24:30|1203.37|1197.97|1202.94|1197.54|1203.44|1198.04|1202.79|1197.39|31
1656159880000|2022-06-25 12:24:40|1202.9|1197.5|1202.44|1197.04|1202.9|1197.5|1202.43|1197.03|31
1656159890000|2022-06-25 12:24:50|1202.49|1197.09|1202.66|1197.26|1202.93|1197.53|1202.27|1196.87|33
1656159900000|2022-06-25 12:25:00|1202.64|1197.24|1202.68|1197.28|1202.88|1197.48|1202.62|1197.22|29
1656159910000|2022-06-25 12:25:10|1202.52|1197.12|1202.12|1196.72|1202.54|1197.14|1201.93|1196.53|33
1656159920000|2022-06-25 12:25:20|1202.11|1196.71|1201.88|1196.48|1202.55|1197.15|1201.88|1196.48|33
1656159930000|2022-06-25 12:25:30|1201.89|1196.49|1201.31|1195.91|1201.89|1196.49|1201.08|1195.68|26
1656159940000|2022-06-25 12:25:40|1201.3|1195.9|1200.73|1195.33|1201.3|1195.9|1200.58|1195.18|25
1656159950000|2022-06-25 12:25:50|1200.72|1195.32|1200.68|1195.28|1200.76|1195.36|1200.35|1194.95|28
1656159960000|2022-06-25 12:26:00|1200.66|1195.26|1200.02|1194.62|1200.76|1195.36|1200.02|1194.62|29
1656159970000|2022-06-25 12:26:10|1199.91|1194.51|1200.1|1194.7|1200.4|1195|1199.91|1194.51|36
1656159980000|2022-06-25 12:26:20|1200.11|1194.71|1199.49|1194.09|1200.22|1194.82|1199.49|1194.09|31
1656159990000|2022-06-25 12:26:30|1199.45|1194.05|1198.98|1193.58|1199.51|1194.11|1198.88|1193.48|28
1656160000000|2022-06-25 12:26:40|1198.96|1193.56|1198.53|1193.13|1198.96|1193.56|1198.49|1193.09|24
1656160010000|2022-06-25 12:26:50|1198.5|1193.1|1199.52|1194.12|1199.65|1194.25|1198.49|1193.09|35
1656160020000|2022-06-25 12:27:00|1199.46|1194.06|1199.42|1194.02|1199.65|1194.25|1199.33|1193.93|33
1656160030000|2022-06-25 12:27:10|1199.41|1194.01|1199.09|1193.69|1199.46|1194.06|1199.08|1193.68|33
1656160040000|2022-06-25 12:27:20|1198.99|1193.59|1199.08|1193.68|1199.15|1193.75|1198.83|1193.43|31
1656160050000|2022-06-25 12:27:30|1199.07|1193.67|1198.42|1193.02|1199.07|1193.67|1198.42|1193.02|32
1656160060000|2022-06-25 12:27:40|1198.41|1193.01|1198.71|1193.31|1198.73|1193.33|1198.36|1192.96|29
1656160070000|2022-06-25 12:27:50|1198.68|1193.28|1198.5|1193.1|1198.71|1193.31|1198.45|1193.05|29
1656160080000|2022-06-25 12:28:00|1198.51|1193.11|1198.18|1192.78|1198.54|1193.14|1198.15|1192.75|21
1656160090000|2022-06-25 12:28:10|1198.05|1192.65|1196.5|1191.1|1198.05|1192.65|1196.5|1191.1|32
1656160100000|2022-06-25 12:28:20|1196.46|1191.06|1195.46|1190.06|1196.49|1191.09|1193.4|1188|39
1656160110000|2022-06-25 12:28:30|1195.66|1190.26|1194.52|1189.12|1195.69|1190.29|1193.98|1188.58|38
1656160120000|2022-06-25 12:28:40|1194.72|1189.32|1195.19|1189.79|1195.44|1190.04|1194.62|1189.22|38
1656160130000|2022-06-25 12:28:50|1195.27|1189.87|1195.3|1189.9|1195.89|1190.49|1194.78|1189.38|38
1656160140000|2022-06-25 12:29:00|1195.28|1189.88|1195.04|1189.64|1195.35|1189.95|1194.79|1189.39|36
1656160150000|2022-06-25 12:29:10|1195.18|1189.78|1196.67|1191.27|1196.67|1191.27|1195.18|1189.78|35
1656160160000|2022-06-25 12:29:20|1196.66|1191.26|1197.82|1192.42|1197.91|1192.51|1196.56|1191.16|36
1656160170000|2022-06-25 12:29:30|1197.84|1192.44|1198.18|1192.78|1198.18|1192.78|1197.76|1192.36|35
1656160180000|2022-06-25 12:29:40|1198.17|1192.77|1198.1|1192.7|1198.36|1192.96|1197.99|1192.59|34
1656160190000|2022-06-25 12:29:50|1198.01|1192.61|1197.72|1192.32|1198.05|1192.65|1196.91|1191.51|35
1656160200000|2022-06-25 12:30:00|1197.85|1192.45|1197.71|1192.31|1197.9|1192.5|1197.4|1192|38
1656160210000|2022-06-25 12:30:10|1197.61|1192.21|1196.24|1190.84|1197.84|1192.44|1196.16|1190.76|34
1656160220000|2022-06-25 12:30:20|1196.21|1190.81|1196.65|1191.25|1196.96|1191.56|1196.21|1190.81|34
1656160230000|2022-06-25 12:30:30|1196.73|1191.33|1194.64|1189.24|1196.73|1191.33|1194.64|1189.24|36
1656160240000|2022-06-25 12:30:40|1194.7|1189.3|1193.52|1188.12|1194.75|1189.35|1193.52|1188.12|35
1656160250000|2022-06-25 12:30:50|1193.4|1188|1193.12|1187.72|1193.46|1188.06|1193.03|1187.63|36
1656160260000|2022-06-25 12:31:00|1193.03|1187.63|1192.68|1187.28|1193.17|1187.77|1192.53|1187.13|37
1656160270000|2022-06-25 12:31:10|1192.71|1187.31|1192.32|1186.92|1192.72|1187.32|1191.61|1186.21|37
1656160280000|2022-06-25 12:31:20|1192.43|1187.03|1192.07|1186.67|1192.76|1187.36|1192.07|1186.67|38
1656160290000|2022-06-25 12:31:30|1192.01|1186.61|1192.12|1186.72|1192.31|1186.91|1191.94|1186.54|36
1656160300000|2022-06-25 12:31:40|1192.14|1186.74|1192.28|1186.88|1192.86|1187.46|1192.02|1186.62|31
1656160310000|2022-06-25 12:31:50|1192.33|1186.93|1195.48|1190.08|1195.48|1190.08|1192.31|1186.91|37
1656160320000|2022-06-25 12:32:00|1195.67|1190.27|1194.75|1189.35|1195.67|1190.27|1194.68|1189.28|39
1656160330000|2022-06-25 12:32:10|1194.67|1189.27|1195.09|1189.69|1195.14|1189.74|1193.9|1188.5|38
1656160340000|2022-06-25 12:32:20|1194.96|1189.56|1195.27|1189.87|1195.71|1190.31|1194.93|1189.53|37
1656160350000|2022-06-25 12:32:30|1195.14|1189.74|1194.24|1188.84|1195.14|1189.74|1193.93|1188.53|39
1656160360000|2022-06-25 12:32:40|1194.25|1188.85|1194.74|1189.34|1194.75|1189.35|1194.2|1188.8|34
1656160370000|2022-06-25 12:32:50|1194.75|1189.35|1195.17|1189.77|1195.17|1189.77|1194.53|1189.13|38
1656160380000|2022-06-25 12:33:00|1195.21|1189.81|1195.05|1189.65|1195.21|1189.81|1194.58|1189.18|34
1656160390000|2022-06-25 12:33:10|1195.07|1189.67|1194.76|1189.36|1195.11|1189.71|1194.58|1189.18|32
1656160400000|2022-06-25 12:33:20|1194.8|1189.4|1195.22|1189.82|1195.39|1189.99|1194.69|1189.29|33
1656160410000|2022-06-25 12:33:30|1195.12|1189.72|1195.31|1189.91|1195.45|1190.05|1195.01|1189.61|33
1656160420000|2022-06-25 12:33:40|1195.32|1189.92|1195.69|1190.29|1195.71|1190.31|1195.32|1189.92|29
1656160430000|2022-06-25 12:33:50|1195.68|1190.28|1194.9|1189.5|1195.77|1190.37|1194.87|1189.47|33
1656160440000|2022-06-25 12:34:00|1194.91|1189.51|1195.51|1190.11|1195.53|1190.13|1194.91|1189.51|34
1656160450000|2022-06-25 12:34:10|1195.45|1190.05|1194.41|1189.01|1195.45|1190.05|1194.41|1189.01|37
1656160460000|2022-06-25 12:34:20|1194.4|1189|1195.1|1189.7|1195.21|1189.81|1194.2|1188.8|38
1656160470000|2022-06-25 12:34:30|1195.14|1189.74|1193.92|1188.52|1195.14|1189.74|1193.92|1188.52|37
1656160480000|2022-06-25 12:34:40|1194|1188.6|1193.13|1187.73|1194.37|1188.97|1193.05|1187.65|35
1656160490000|2022-06-25 12:34:50|1193.3|1187.9|1192.14|1186.74|1193.3|1187.9|1191.97|1186.57|33
1656160500000|2022-06-25 12:35:00|1192.11|1186.71|1191.45|1186.05|1192.11|1186.71|1191.35|1185.95|34
1656160510000|2022-06-25 12:35:10|1191.44|1186.04|1190.86|1185.46|1192|1186.6|1190.77|1185.37|36
1656160520000|2022-06-25 12:35:20|1190.89|1185.49|1190.79|1185.39|1190.89|1185.49|1190.39|1184.99|35
1656160530000|2022-06-25 12:35:30|1190.75|1185.35|1191.35|1185.95|1191.78|1186.38|1190.74|1185.34|34
1656160540000|2022-06-25 12:35:40|1191.3|1185.9|1190.48|1185.08|1191.3|1185.9|1190.48|1185.08|36
1656160550000|2022-06-25 12:35:50|1190.49|1185.09|1191.97|1186.57|1191.97|1186.57|1190.43|1185.03|37
1656160560000|2022-06-25 12:36:00|1191.93|1186.53|1194.38|1188.98|1194.62|1189.22|1191.9|1186.5|37
1656160570000|2022-06-25 12:36:10|1194.33|1188.93|1194.39|1188.99|1194.42|1189.02|1193.58|1188.18|33
1656160580000|2022-06-25 12:36:20|1194.4|1189|1194.94|1189.54|1195.08|1189.68|1194.16|1188.76|37
1656160590000|2022-06-25 12:36:30|1194.97|1189.57|1195.17|1189.77|1195.75|1190.35|1194.97|1189.57|37
1656160600000|2022-06-25 12:36:40|1195.08|1189.68|1195.43|1190.03|1195.43|1190.03|1194.9|1189.5|33
1656160610000|2022-06-25 12:36:50|1195.47|1190.07|1196.01|1190.61|1196.03|1190.63|1195.47|1190.07|35
1656160620000|2022-06-25 12:37:00|1195.96|1190.56|1196.39|1190.99|1196.51|1191.11|1195.71|1190.31|32
1656160630000|2022-06-25 12:37:10|1196.43|1191.03|1196.17|1190.77|1196.43|1191.03|1196.12|1190.72|28
1656160640000|2022-06-25 12:37:20|1196.18|1190.78|1196.08|1190.68|1196.56|1191.16|1195.94|1190.54|33
1656160650000|2022-06-25 12:37:30|1196.14|1190.74|1196.24|1190.84|1196.42|1191.02|1196.14|1190.74|33
1656160660000|2022-06-25 12:37:40|1196.42|1191.02|1196.57|1191.17|1196.61|1191.21|1196.25|1190.85|30
1656160670000|2022-06-25 12:37:50|1196.58|1191.18|1197.75|1192.35|1197.78|1192.38|1196.58|1191.18|32
1656160680000|2022-06-25 12:38:00|1197.78|1192.38|1199.33|1193.93|1199.34|1193.94|1197.78|1192.38|32
1656160690000|2022-06-25 12:38:10|1199.38|1193.98|1199.19|1193.79|1199.38|1193.98|1198.8|1193.4|39
1656160700000|2022-06-25 12:38:20|1199.16|1193.76|1199.25|1193.85|1199.32|1193.92|1199.02|1193.62|32
1656160710000|2022-06-25 12:38:30|1199.26|1193.86|1199.02|1193.62|1199.34|1193.94|1198.99|1193.59|31
1656160720000|2022-06-25 12:38:40|1199.07|1193.67|1199.7|1194.3|1199.73|1194.33|1199.05|1193.65|24
1656160730000|2022-06-25 12:38:50|1199.73|1194.33|1200.08|1194.68|1200.1|1194.7|1199.72|1194.32|28
1656160740000|2022-06-25 12:39:00|1200.02|1194.62|1199.94|1194.54|1200.08|1194.68|1199.94|1194.54|15
1656160750000|2022-06-25 12:39:10|1199.98|1194.58|1199.62|1194.22|1199.98|1194.58|1199.13|1193.73|27
1656160760000|2022-06-25 12:39:20|1199.52|1194.12|1197.63|1192.23|1199.52|1194.12|1197.63|1192.23|34
1656160770000|2022-06-25 12:39:30|1197.61|1192.21|1194.99|1189.59|1197.61|1192.21|1194.93|1189.53|39
1656160780000|2022-06-25 12:39:40|1195.26|1189.86|1196.09|1190.69|1196.74|1191.34|1195.26|1189.86|37
1656160790000|2022-06-25 12:39:50|1196.03|1190.63|1196.49|1191.09|1197.43|1192.03|1196.01|1190.61|39
1656160800000|2022-06-25 12:40:00|1196.46|1191.06|1198.42|1193.02|1198.42|1193.02|1196.46|1191.06|33
1656160810000|2022-06-25 12:40:10|1198.4|1193|1198.8|1193.4|1198.8|1193.4|1198.04|1192.64|34
1656160820000|2022-06-25 12:40:20|1198.77|1193.37|1198.99|1193.59|1199.21|1193.81|1198.57|1193.17|35
1656160830000|2022-06-25 12:40:30|1198.94|1193.54|1198.9|1193.5|1198.97|1193.57|1198.73|1193.33|24
1656160840000|2022-06-25 12:40:40|1198.79|1193.39|1198.65|1193.25|1198.89|1193.49|1198.63|1193.23|32
1656160850000|2022-06-25 12:40:50|1198.67|1193.27|1198.96|1193.56|1199.19|1193.79|1198.64|1193.24|37
1656160860000|2022-06-25 12:41:00|1198.95|1193.55|1198.97|1193.57|1199.1|1193.7|1198.8|1193.4|28
1656160870000|2022-06-25 12:41:10|1198.92|1193.52|1198.92|1193.52|1199.11|1193.71|1198.8|1193.4|37
1656160880000|2022-06-25 12:41:20|1198.96|1193.56|1198.39|1192.99|1199.03|1193.63|1198.39|1192.99|23
1656160890000|2022-06-25 12:41:30|1198.38|1192.98|1198.98|1193.58|1199.08|1193.68|1198.02|1192.62|37
1656160900000|2022-06-25 12:41:40|1198.99|1193.59|1199.11|1193.71|1199.22|1193.82|1198.96|1193.56|31
1656160910000|2022-06-25 12:41:50|1199.09|1193.69|1199.1|1193.7|1199.1|1193.7|1198.96|1193.56|22
1656160920000|2022-06-25 12:42:00|1199.11|1193.71|1198.83|1193.43|1199.28|1193.88|1198.82|1193.42|26
1656160930000|2022-06-25 12:42:10|1198.9|1193.5|1199.16|1193.76|1199.18|1193.78|1198.9|1193.5|32
1656160940000|2022-06-25 12:42:20|1199.14|1193.74|1199.58|1194.18|1199.58|1194.18|1199.09|1193.69|27
1656160950000|2022-06-25 12:42:30|1199.55|1194.15|1199.37|1193.97|1199.55|1194.15|1199.26|1193.86|25
1656160960000|2022-06-25 12:42:40|1199.39|1193.99|1199.48|1194.08|1199.48|1194.08|1199.31|1193.91|27
1656160970000|2022-06-25 12:42:50|1199.49|1194.09|1199.69|1194.29|1199.77|1194.37|1199.46|1194.06|32
1656160980000|2022-06-25 12:43:00|1199.67|1194.27|1199.65|1194.25|1199.7|1194.3|1199.57|1194.17|30
1656160990000|2022-06-25 12:43:10|1199.64|1194.24|1199.58|1194.18|1199.64|1194.24|1199.25|1193.85|32
1656161000000|2022-06-25 12:43:20|1199.57|1194.17|1199.57|1194.17|1199.86|1194.46|1199.53|1194.13|32
1656161010000|2022-06-25 12:43:30|1199.56|1194.16|1199.64|1194.24|1199.72|1194.32|1199.52|1194.12|31
1656161020000|2022-06-25 12:43:40|1199.61|1194.21|1199.6|1194.2|1199.63|1194.23|1199.36|1193.96|28
1656161030000|2022-06-25 12:43:50|1199.61|1194.21|1199.66|1194.26|1199.73|1194.33|1199.58|1194.18|23
1656161040000|2022-06-25 12:44:00|1199.65|1194.25|1199.18|1193.78|1199.65|1194.25|1199.15|1193.75|25
1656161050000|2022-06-25 12:44:10|1199.21|1193.81|1199.29|1193.89|1199.65|1194.25|1199.19|1193.79|31
1656161060000|2022-06-25 12:44:20|1199.3|1193.9|1199.47|1194.07|1199.47|1194.07|1199.23|1193.83|29
1656161070000|2022-06-25 12:44:30|1199.44|1194.04|1199.58|1194.18|1199.58|1194.18|1199.41|1194.01|34
1656161080000|2022-06-25 12:44:40|1199.62|1194.22|1200.65|1195.25|1200.65|1195.25|1199.62|1194.22|36
1656161090000|2022-06-25 12:44:50|1200.62|1195.22|1200.35|1194.95|1200.65|1195.25|1200.31|1194.91|29
1656161100000|2022-06-25 12:45:00|1200.36|1194.96|1200.74|1195.34|1200.75|1195.35|1200.34|1194.94|33
1656161110000|2022-06-25 12:45:10|1200.75|1195.35|1204.27|1198.87|1204.69|1199.29|1200.75|1195.35|35
1656161120000|2022-06-25 12:45:20|1203.93|1198.53|1202.59|1197.19|1204.06|1198.66|1202.45|1197.05|37
1656161130000|2022-06-25 12:45:30|1202.67|1197.27|1203.39|1197.99|1203.39|1197.99|1202.59|1197.19|39
1656161140000|2022-06-25 12:45:40|1203.38|1197.98|1204.33|1198.93|1204.33|1198.93|1203.38|1197.98|34
1656161150000|2022-06-25 12:45:50|1204.31|1198.91|1204.05|1198.65|1204.31|1198.91|1203.68|1198.28|35
1656161160000|2022-06-25 12:46:00|1204.04|1198.64|1203.4|1198|1204.05|1198.65|1203.4|1198|38
1656161170000|2022-06-25 12:46:10|1203.49|1198.09|1203.52|1198.12|1203.79|1198.39|1203.31|1197.91|34
1656161180000|2022-06-25 12:46:20|1203.49|1198.09|1203.49|1198.09|1203.52|1198.12|1203.15|1197.75|36
1656161190000|2022-06-25 12:46:30|1203.51|1198.11|1203.68|1198.28|1203.74|1198.34|1203.46|1198.06|31
1656161200000|2022-06-25 12:46:40|1203.63|1198.23|1203.55|1198.15|1203.67|1198.27|1203.51|1198.11|27
1656161210000|2022-06-25 12:46:50|1203.56|1198.16|1203.5|1198.1|1203.72|1198.32|1203.44|1198.04|34
1656161220000|2022-06-25 12:47:00|1203.51|1198.11|1203.46|1198.06|1203.54|1198.14|1203.4|1198|25
1656161230000|2022-06-25 12:47:10|1203.42|1198.02|1203.03|1197.63|1203.47|1198.07|1203|1197.6|35
1656161240000|2022-06-25 12:47:20|1203.01|1197.61|1202.33|1196.93|1203.01|1197.61|1202.33|1196.93|34
1656161250000|2022-06-25 12:47:30|1202.27|1196.87|1202.2|1196.8|1202.49|1197.09|1202.2|1196.8|28
1656161260000|2022-06-25 12:47:40|1202.22|1196.82|1202.78|1197.38|1203.09|1197.69|1202.21|1196.81|35
1656161270000|2022-06-25 12:47:50|1202.77|1197.37|1202.5|1197.1|1202.78|1197.38|1202.4|1197|34
1656161280000|2022-06-25 12:48:00|1202.48|1197.08|1202.12|1196.72|1202.49|1197.09|1201.99|1196.59|30
1656161290000|2022-06-25 12:48:10|1202.2|1196.8|1201.7|1196.3|1202.29|1196.89|1201.7|1196.3|32
1656161300000|2022-06-25 12:48:20|1201.66|1196.26|1200.39|1194.99|1201.66|1196.26|1200.39|1194.99|37
1656161310000|2022-06-25 12:48:30|1200.33|1194.93|1199.84|1194.44|1200.5|1195.1|1199.77|1194.37|34
1656161320000|2022-06-25 12:48:40|1199.83|1194.43|1200.07|1194.67|1200.53|1195.13|1199.75|1194.35|35
1656161330000|2022-06-25 12:48:50|1200.14|1194.74|1199.81|1194.41|1200.2|1194.8|1199.81|1194.41|34
1656161340000|2022-06-25 12:49:00|1199.8|1194.4|1198.91|1193.51|1199.82|1194.42|1198.68|1193.28|33
1656161350000|2022-06-25 12:49:10|1198.92|1193.52|1198.92|1193.52|1198.99|1193.59|1198.32|1192.92|35
1656161360000|2022-06-25 12:49:20|1198.89|1193.49|1198.3|1192.9|1198.96|1193.56|1198.27|1192.87|31
1656161370000|2022-06-25 12:49:30|1198.34|1192.94|1197.75|1192.35|1198.34|1192.94|1197.7|1192.3|32
1656161380000|2022-06-25 12:49:40|1197.74|1192.34|1197.86|1192.46|1197.98|1192.58|1197.74|1192.34|33
1656161390000|2022-06-25 12:49:50|1197.85|1192.45|1199.83|1194.43|1199.83|1194.43|1197.85|1192.45|36
1656161400000|2022-06-25 12:50:00|1199.9|1194.5|1200.83|1195.43|1201.45|1196.05|1199.89|1194.49|38
1656161410000|2022-06-25 12:50:10|1200.8|1195.4|1199.25|1193.85|1200.82|1195.42|1199.25|1193.85|32
1656161420000|2022-06-25 12:50:20|1199.31|1193.91|1198.79|1193.39|1199.31|1193.91|1198.76|1193.36|34
1656161430000|2022-06-25 12:50:30|1198.86|1193.46|1196.35|1190.95|1199.15|1193.75|1196.02|1190.62|37
1656161440000|2022-06-25 12:50:40|1196.08|1190.68|1195.55|1190.15|1196.08|1190.68|1195.34|1189.94|32
1656161450000|2022-06-25 12:50:50|1195.56|1190.16|1195.86|1190.46|1195.89|1190.49|1195.08|1189.68|33
1656161460000|2022-06-25 12:51:00|1195.87|1190.47|1196.98|1191.58|1196.98|1191.58|1195.38|1189.98|34
1656161470000|2022-06-25 12:51:10|1196.99|1191.59|1197.91|1192.51|1197.99|1192.59|1196.99|1191.59|34
1656161480000|2022-06-25 12:51:20|1197.83|1192.43|1197.64|1192.24|1198.07|1192.67|1197.63|1192.23|27
1656161490000|2022-06-25 12:51:30|1197.65|1192.25|1197.22|1191.82|1197.65|1192.25|1197.04|1191.64|30
1656161500000|2022-06-25 12:51:40|1197.33|1191.93|1197.35|1191.95|1197.45|1192.05|1197.22|1191.82|31
1656161510000|2022-06-25 12:51:50|1197.36|1191.96|1197.36|1191.96|1197.4|1192|1197.27|1191.87|19
1656161520000|2022-06-25 12:52:00|1197.32|1191.92|1197.87|1192.47|1197.87|1192.47|1197.29|1191.89|27
1656161530000|2022-06-25 12:52:10|1197.91|1192.51|1198.35|1192.95|1198.94|1193.54|1197.91|1192.51|37
1656161540000|2022-06-25 12:52:20|1198.34|1192.94|1198.1|1192.7|1198.39|1192.99|1198.09|1192.69|22
1656161550000|2022-06-25 12:52:30|1198.06|1192.66|1197.39|1191.99|1198.06|1192.66|1197.33|1191.93|26
1656161560000|2022-06-25 12:52:40|1197.4|1192|1197.54|1192.14|1197.88|1192.48|1197.39|1191.99|31
1656161570000|2022-06-25 12:52:50|1197.58|1192.18|1197.6|1192.2|1197.92|1192.52|1197.57|1192.17|36
1656161580000|2022-06-25 12:53:00|1197.54|1192.14|1197.1|1191.7|1197.54|1192.14|1196.63|1191.23|32
1656161590000|2022-06-25 12:53:10|1197.15|1191.75|1196.64|1191.24|1197.56|1192.16|1196.64|1191.24|35
1656161600000|2022-06-25 12:53:20|1196.59|1191.19|1196.76|1191.36|1196.87|1191.47|1196.51|1191.11|30
1656161610000|2022-06-25 12:53:30|1196.77|1191.37|1197.06|1191.66|1197.09|1191.69|1196.55|1191.15|27
1656161620000|2022-06-25 12:53:40|1197.07|1191.67|1197.28|1191.88|1197.32|1191.92|1197.02|1191.62|24
1656161630000|2022-06-25 12:53:50|1197.27|1191.87|1197.19|1191.79|1197.3|1191.9|1196.9|1191.5|23
1656161640000|2022-06-25 12:54:00|1197.34|1191.94|1197.14|1191.74|1197.35|1191.95|1197.05|1191.65|27
1656161650000|2022-06-25 12:54:10|1197.13|1191.73|1197.49|1192.09|1197.73|1192.33|1197.07|1191.67|20
1656161660000|2022-06-25 12:54:20|1197.59|1192.19|1197.91|1192.51|1198.32|1192.92|1197.59|1192.19|31
1656161670000|2022-06-25 12:54:30|1197.86|1192.46|1197.44|1192.04|1197.86|1192.46|1197.34|1191.94|21
1656161680000|2022-06-25 12:54:40|1197.4|1192|1197.85|1192.45|1197.95|1192.55|1197.36|1191.96|21
1656161690000|2022-06-25 12:54:50|1197.86|1192.46|1198.07|1192.67|1198.12|1192.72|1197.86|1192.46|25
1656161700000|2022-06-25 12:55:00|1198.06|1192.66|1198.4|1193|1198.48|1193.08|1198.06|1192.66|21
1656161710000|2022-06-25 12:55:10|1198.23|1192.83|1198.01|1192.61|1198.34|1192.94|1197.99|1192.59|31
1656161720000|2022-06-25 12:55:20|1197.93|1192.53|1197.61|1192.21|1197.95|1192.55|1197.45|1192.05|35
1656161730000|2022-06-25 12:55:30|1197.6|1192.2|1196.89|1191.49|1197.7|1192.3|1196.85|1191.45|31
1656161740000|2022-06-25 12:55:40|1196.87|1191.47|1196.89|1191.49|1197.14|1191.74|1196.66|1191.26|32
1656161750000|2022-06-25 12:55:50|1196.91|1191.51|1196.79|1191.39|1197.24|1191.84|1196.75|1191.35|36
1656161760000|2022-06-25 12:56:00|1196.85|1191.45|1197.24|1191.84|1197.4|1192|1196.8|1191.4|28
1656161770000|2022-06-25 12:56:10|1197.27|1191.87|1197.72|1192.32|1197.72|1192.32|1197|1191.6|28
1656161780000|2022-06-25 12:56:20|1197.7|1192.3|1197.82|1192.42|1198.12|1192.72|1197.7|1192.3|32
1656161790000|2022-06-25 12:56:30|1197.98|1192.58|1198.1|1192.7|1198.27|1192.87|1197.76|1192.36|34
1656161800000|2022-06-25 12:56:40|1198.12|1192.72|1198.19|1192.79|1198.2|1192.8|1198.09|1192.69|23
1656161810000|2022-06-25 12:56:50|1198.24|1192.84|1197.53|1192.13|1198.31|1192.91|1197.49|1192.09|26
1656161820000|2022-06-25 12:57:00|1197.57|1192.17|1198.02|1192.62|1198.05|1192.65|1197.52|1192.12|31
1656161830000|2022-06-25 12:57:10|1197.98|1192.58|1197.92|1192.52|1198|1192.6|1197.92|1192.52|15
1656161840000|2022-06-25 12:57:20|1197.85|1192.45|1197.46|1192.06|1197.85|1192.45|1196.92|1191.52|33
1656161850000|2022-06-25 12:57:30|1197.53|1192.13|1197.15|1191.75|1197.61|1192.21|1197.08|1191.68|31
1656161860000|2022-06-25 12:57:40|1197.24|1191.84|1196.79|1191.39|1197.24|1191.84|1196.79|1191.39|27
1656161870000|2022-06-25 12:57:50|1196.75|1191.35|1196.89|1191.49|1196.98|1191.58|1196.75|1191.35|32
1656161880000|2022-06-25 12:58:00|1196.86|1191.46|1196.85|1191.45|1196.89|1191.49|1196.74|1191.34|27
1656161890000|2022-06-25 12:58:10|1196.84|1191.44|1196.88|1191.48|1197.04|1191.64|1196.76|1191.36|32
1656161900000|2022-06-25 12:58:20|1196.89|1191.49|1196.97|1191.57|1196.98|1191.58|1196.86|1191.46|24
1656161910000|2022-06-25 12:58:30|1196.9|1191.5|1197.04|1191.64|1197.19|1191.79|1196.88|1191.48|33
1656161920000|2022-06-25 12:58:40|1197.06|1191.66|1196.74|1191.34|1197.12|1191.72|1196.6|1191.2|28
1656161930000|2022-06-25 12:58:50|1196.77|1191.37|1196.68|1191.28|1197.08|1191.68|1196.67|1191.27|28
1656161940000|2022-06-25 12:59:00|1196.58|1191.18|1195.68|1190.28|1196.58|1191.18|1195.64|1190.24|35
1656161950000|2022-06-25 12:59:10|1195.77|1190.37|1195.82|1190.42|1195.98|1190.58|1195.66|1190.26|30
1656161960000|2022-06-25 12:59:20|1195.83|1190.43|1196.65|1191.25|1196.99|1191.59|1195.62|1190.22|37
1656161970000|2022-06-25 12:59:30|1196.72|1191.32|1196.16|1190.76|1196.72|1191.32|1196|1190.6|32
1656161980000|2022-06-25 12:59:40|1196.17|1190.77|1197.86|1192.46|1197.94|1192.54|1196.1|1190.7|36
1656161990000|2022-06-25 12:59:50|1197.96|1192.56|1198.75|1193.35|1198.76|1193.36|1197.93|1192.53|33
1656162000000|2022-06-25 13:00:00|1198.76|1193.36|1198.24|1192.84|1198.76|1193.36|1197.75|1192.35|35
1656162010000|2022-06-25 13:00:10|1198.35|1192.95|1197.67|1192.27|1198.99|1193.59|1197.65|1192.25|37
1656162020000|2022-06-25 13:00:20|1197.77|1192.37|1197.75|1192.35|1198.35|1192.95|1197.66|1192.26|36
1656162030000|2022-06-25 13:00:30|1197.69|1192.29|1197.54|1192.14|1197.69|1192.29|1197.47|1192.07|31
1656162040000|2022-06-25 13:00:40|1197.52|1192.12|1197.64|1192.24|1197.64|1192.24|1197.47|1192.07|30
1656162050000|2022-06-25 13:00:50|1197.61|1192.21|1197.56|1192.16|1197.61|1192.21|1197.43|1192.03|28
1656162060000|2022-06-25 13:01:00|1197.45|1192.05|1197.37|1191.97|1197.52|1192.12|1197.21|1191.81|33
1656162070000|2022-06-25 13:01:10|1197.41|1192.01|1197.14|1191.74|1197.48|1192.08|1196.98|1191.58|34
1656162080000|2022-06-25 13:01:20|1197.13|1191.73|1196.98|1191.58|1197.15|1191.75|1196.83|1191.43|32
1656162090000|2022-06-25 13:01:30|1196.97|1191.57|1196.96|1191.56|1197.03|1191.63|1196.89|1191.49|19
1656162100000|2022-06-25 13:01:40|1197.01|1191.61|1196.9|1191.5|1197.01|1191.61|1196.87|1191.47|17
1656162110000|2022-06-25 13:01:50|1196.88|1191.48|1196.49|1191.09|1196.88|1191.48|1196.23|1190.83|27
1656162120000|2022-06-25 13:02:00|1196.48|1191.08|1196.05|1190.65|1196.49|1191.09|1195.9|1190.5|32
1656162130000|2022-06-25 13:02:10|1196.03|1190.63|1194.44|1189.04|1196.03|1190.63|1194.4|1189|37
1656162140000|2022-06-25 13:02:20|1194.43|1189.03|1194.84|1189.44|1194.97|1189.57|1194.38|1188.98|36
1656162150000|2022-06-25 13:02:30|1194.85|1189.45|1194.57|1189.17|1195.11|1189.71|1194.37|1188.97|33
1656162160000|2022-06-25 13:02:40|1194.56|1189.16|1194.64|1189.24|1194.66|1189.26|1194.53|1189.13|26
1656162170000|2022-06-25 13:02:50|1194.63|1189.23|1195.59|1190.19|1195.66|1190.26|1194.61|1189.21|28
1656162180000|2022-06-25 13:03:00|1195.53|1190.13|1194.97|1189.57|1195.53|1190.13|1194.9|1189.5|34
1656162190000|2022-06-25 13:03:10|1194.96|1189.56|1195.03|1189.63|1195.07|1189.67|1194.48|1189.08|32
1656162200000|2022-06-25 13:03:20|1195|1189.6|1194.65|1189.25|1195.24|1189.84|1194.43|1189.03|36
1656162210000|2022-06-25 13:03:30|1194.67|1189.27|1194.73|1189.33|1194.81|1189.41|1194.64|1189.24|32
1656162220000|2022-06-25 13:03:40|1194.75|1189.35|1195.45|1190.05|1195.45|1190.05|1194.75|1189.35|27
1656162230000|2022-06-25 13:03:50|1195.44|1190.04|1195.38|1189.98|1195.45|1190.05|1195.32|1189.92|21
1656162240000|2022-06-25 13:04:00|1195.35|1189.95|1194.87|1189.47|1195.35|1189.95|1194.87|1189.47|32
1656162250000|2022-06-25 13:04:10|1194.91|1189.51|1195.02|1189.62|1195.2|1189.8|1194.91|1189.51|27
1656162260000|2022-06-25 13:04:20|1195.03|1189.63|1194.8|1189.4|1195.04|1189.64|1194.79|1189.39|33
1656162270000|2022-06-25 13:04:30|1194.79|1189.39|1193.7|1188.3|1194.84|1189.44|1193.69|1188.29|29
1656162280000|2022-06-25 13:04:40|1193.71|1188.31|1193.04|1187.64|1193.71|1188.31|1192.98|1187.58|27
1656162290000|2022-06-25 13:04:50|1193.02|1187.62|1192.1|1186.7|1193.02|1187.62|1192.1|1186.7|31
1656162300000|2022-06-25 13:05:00|1192.15|1186.75|1191.99|1186.59|1192.39|1186.99|1191.63|1186.23|35
1656162310000|2022-06-25 13:05:10|1191.92|1186.52|1192.96|1187.56|1193.24|1187.84|1191.92|1186.52|34
1656162320000|2022-06-25 13:05:20|1192.9|1187.5|1192.34|1186.94|1192.98|1187.58|1192.34|1186.94|30
1656162330000|2022-06-25 13:05:30|1192.33|1186.93|1191.94|1186.54|1192.33|1186.93|1191.77|1186.37|33
1656162340000|2022-06-25 13:05:40|1191.95|1186.55|1192.08|1186.68|1192.25|1186.85|1191.87|1186.47|33
1656162350000|2022-06-25 13:05:50|1192.11|1186.71|1192.48|1187.08|1192.48|1187.08|1192.1|1186.7|26
1656162360000|2022-06-25 13:06:00|1192.49|1187.09|1193.55|1188.15|1193.59|1188.19|1192.49|1187.09|34
1656162370000|2022-06-25 13:06:10|1193.54|1188.14|1193.47|1188.07|1193.56|1188.16|1193.13|1187.73|32
1656162380000|2022-06-25 13:06:20|1193.5|1188.1|1194.41|1189.01|1194.8|1189.4|1193.5|1188.1|35
1656162390000|2022-06-25 13:06:30|1194.42|1189.02|1194.81|1189.41|1194.84|1189.44|1194.29|1188.89|37
1656162400000|2022-06-25 13:06:40|1194.75|1189.35|1194.92|1189.52|1194.92|1189.52|1194.7|1189.3|22
1656162410000|2022-06-25 13:06:50|1194.96|1189.56|1194.78|1189.38|1195.1|1189.7|1194.73|1189.33|33
1656162420000|2022-06-25 13:07:00|1194.77|1189.37|1195.06|1189.66|1195.23|1189.83|1194.77|1189.37|27
1656162430000|2022-06-25 13:07:10|1195.07|1189.67|1194.94|1189.54|1195.08|1189.68|1194.55|1189.15|34
1656162440000|2022-06-25 13:07:20|1194.91|1189.51|1194.97|1189.57|1194.97|1189.57|1194.75|1189.35|22
1656162450000|2022-06-25 13:07:30|1195.03|1189.63|1195.27|1189.87|1195.27|1189.87|1195.03|1189.63|29
1656162460000|2022-06-25 13:07:40|1195.28|1189.88|1195.7|1190.3|1195.7|1190.3|1195.27|1189.87|19
1656162470000|2022-06-25 13:07:50|1195.68|1190.28|1196.2|1190.8|1196.2|1190.8|1195.56|1190.16|33
1656162480000|2022-06-25 13:08:00|1196.35|1190.95|1196.75|1191.35|1196.93|1191.53|1196.2|1190.8|34
1656162490000|2022-06-25 13:08:10|1196.81|1191.41|1196.64|1191.24|1196.81|1191.41|1196.55|1191.15|34
1656162500000|2022-06-25 13:08:20|1196.65|1191.25|1197.44|1192.04|1197.44|1192.04|1196.57|1191.17|31
1656162510000|2022-06-25 13:08:30|1197.43|1192.03|1197.63|1192.23|1197.86|1192.46|1197.43|1192.03|35
1656162520000|2022-06-25 13:08:40|1197.72|1192.32|1198.13|1192.73|1198.14|1192.74|1197.66|1192.26|30
1656162530000|2022-06-25 13:08:50|1198.02|1192.62|1198.22|1192.82|1198.62|1193.22|1198|1192.6|27
1656162540000|2022-06-25 13:09:00|1198.17|1192.77|1198.26|1192.86|1198.33|1192.93|1198.04|1192.64|28
1656162550000|2022-06-25 13:09:10|1198.27|1192.87|1198.21|1192.81|1198.52|1193.12|1198.13|1192.73|33
1656162560000|2022-06-25 13:09:20|1198.2|1192.8|1198.27|1192.87|1198.27|1192.87|1198.15|1192.75|28
1656162570000|2022-06-25 13:09:30|1198.33|1192.93|1198.21|1192.81|1198.5|1193.1|1198.15|1192.75|33
1656162580000|2022-06-25 13:09:40|1198.22|1192.82|1198.05|1192.65|1198.36|1192.96|1197.99|1192.59|27
1656162590000|2022-06-25 13:09:50|1198.01|1192.61|1198.3|1192.9|1198.93|1193.53|1197.98|1192.58|36
1656162600000|2022-06-25 13:10:00|1198.27|1192.87|1198.75|1193.35|1198.75|1193.35|1198.17|1192.77|32
1656162610000|2022-06-25 13:10:10|1198.83|1193.43|1200.42|1195.02|1200.42|1195.02|1198.83|1193.43|35
1656162620000|2022-06-25 13:10:20|1200.34|1194.94|1200.95|1195.55|1200.96|1195.56|1200.12|1194.72|36
1656162630000|2022-06-25 13:10:30|1201.04|1195.64|1200.77|1195.37|1201.06|1195.66|1200.45|1195.05|31
1656162640000|2022-06-25 13:10:40|1200.82|1195.42|1201.4|1196|1201.4|1196|1200.82|1195.42|33
1656162650000|2022-06-25 13:10:50|1201.41|1196.01|1201.76|1196.36|1201.92|1196.52|1201.41|1196.01|34
1656162660000|2022-06-25 13:11:00|1201.75|1196.35|1201.82|1196.42|1201.84|1196.44|1201.48|1196.08|31
1656162670000|2022-06-25 13:11:10|1201.84|1196.44|1201.92|1196.52|1201.93|1196.53|1201.26|1195.86|34
1656162680000|2022-06-25 13:11:20|1201.97|1196.57|1202.02|1196.62|1202.07|1196.67|1201.64|1196.24|28
1656162690000|2022-06-25 13:11:30|1202.04|1196.64|1202.08|1196.68|1202.15|1196.75|1202.01|1196.61|33
1656162700000|2022-06-25 13:11:40|1202.05|1196.65|1202.01|1196.61|1202.1|1196.7|1201.76|1196.36|32
1656162710000|2022-06-25 13:11:50|1202.03|1196.63|1201.59|1196.19|1202.07|1196.67|1201.59|1196.19|31
1656162720000|2022-06-25 13:12:00|1201.58|1196.18|1201.26|1195.86|1201.58|1196.18|1201.12|1195.72|30
1656162730000|2022-06-25 13:12:10|1201.24|1195.84|1199.99|1194.59|1201.24|1195.84|1199.91|1194.51|32
1656162740000|2022-06-25 13:12:20|1199.96|1194.56|1200.45|1195.05|1200.45|1195.05|1199.88|1194.48|32
1656162750000|2022-06-25 13:12:30|1200.48|1195.08|1200.73|1195.33|1200.9|1195.5|1200.48|1195.08|32
1656162760000|2022-06-25 13:12:40|1200.74|1195.34|1200.91|1195.51|1200.91|1195.51|1200.7|1195.3|29
1656162770000|2022-06-25 13:12:50|1200.88|1195.48|1201.23|1195.83|1201.58|1196.18|1200.69|1195.29|29
1656162780000|2022-06-25 13:13:00|1201.24|1195.84|1201.29|1195.89|1201.37|1195.97|1200.99|1195.59|34
1656162790000|2022-06-25 13:13:10|1201.27|1195.87|1201.04|1195.64|1201.31|1195.91|1200.72|1195.32|30
1656162800000|2022-06-25 13:13:20|1201.02|1195.62|1200.61|1195.21|1201.02|1195.62|1200.57|1195.17|27
1656162810000|2022-06-25 13:13:30|1200.59|1195.19|1200.6|1195.2|1200.73|1195.33|1200.52|1195.12|26
1656162820000|2022-06-25 13:13:40|1200.61|1195.21|1200.75|1195.35|1200.88|1195.48|1200.61|1195.21|30
1656162830000|2022-06-25 13:13:50|1200.74|1195.34|1200.66|1195.26|1200.74|1195.34|1200.45|1195.05|26
1656162840000|2022-06-25 13:14:00|1200.71|1195.31|1200.23|1194.83|1200.85|1195.45|1200.23|1194.83|27
1656162850000|2022-06-25 13:14:10|1200.18|1194.78|1199.2|1193.8|1200.18|1194.78|1198.95|1193.55|39
1656162860000|2022-06-25 13:14:20|1199.18|1193.78|1199.05|1193.65|1199.18|1193.78|1198.97|1193.57|23
1656162870000|2022-06-25 13:14:30|1199.06|1193.66|1198.81|1193.41|1199.06|1193.66|1198.79|1193.39|24
1656162880000|2022-06-25 13:14:40|1198.84|1193.44|1199.96|1194.56|1199.99|1194.59|1198.84|1193.44|28
1656162890000|2022-06-25 13:14:50|1199.97|1194.57|1200.11|1194.71|1200.47|1195.07|1199.96|1194.56|34
1656162900000|2022-06-25 13:15:00|1200.1|1194.7|1200.04|1194.64|1200.24|1194.84|1199.98|1194.58|23
1656162910000|2022-06-25 13:15:10|1200.03|1194.63|1201.52|1196.12|1201.52|1196.12|1200.03|1194.63|34
1656162920000|2022-06-25 13:15:20|1201.55|1196.15|1202.08|1196.68|1202.23|1196.83|1201.55|1196.15|34
1656162930000|2022-06-25 13:15:30|1202.07|1196.67|1201.22|1195.82|1202.16|1196.76|1201.22|1195.82|30
1656162940000|2022-06-25 13:15:40|1201.21|1195.81|1201.76|1196.36|1201.76|1196.36|1201.15|1195.75|31
1656162950000|2022-06-25 13:15:50|1201.87|1196.47|1201.51|1196.11|1201.99|1196.59|1201.43|1196.03|37
1656162960000|2022-06-25 13:16:00|1201.53|1196.13|1200.42|1195.02|1201.58|1196.18|1200.42|1195.02|31
1656162970000|2022-06-25 13:16:10|1200.43|1195.03|1200.3|1194.9|1200.67|1195.27|1200.3|1194.9|31
1656162980000|2022-06-25 13:16:20|1200.26|1194.86|1198.84|1193.44|1200.26|1194.86|1198.84|1193.44|33
1656162990000|2022-06-25 13:16:30|1198.82|1193.42|1199.08|1193.68|1199.08|1193.68|1198.79|1193.39|34
1656163000000|2022-06-25 13:16:40|1199.13|1193.73|1199.48|1194.08|1199.48|1194.08|1198.57|1193.17|40
1656163010000|2022-06-25 13:16:50|1199.43|1194.03|1199.59|1194.19|1199.62|1194.22|1199.29|1193.89|33
1656163020000|2022-06-25 13:17:00|1199.58|1194.18|1199.12|1193.72|1199.58|1194.18|1199.06|1193.66|31
1656163030000|2022-06-25 13:17:10|1199.13|1193.73|1198.97|1193.57|1199.29|1193.89|1198.8|1193.4|33
1656163040000|2022-06-25 13:17:20|1198.96|1193.56|1199.81|1194.41|1199.81|1194.41|1198.91|1193.51|32
1656163050000|2022-06-25 13:17:30|1199.88|1194.48|1200.62|1195.22|1201.12|1195.72|1199.88|1194.48|36
1656163060000|2022-06-25 13:17:40|1200.63|1195.23|1200.64|1195.24|1201.43|1196.03|1200.63|1195.23|34
1656163070000|2022-06-25 13:17:50|1200.61|1195.21|1200.8|1195.4|1200.8|1195.4|1200.43|1195.03|38
1656163080000|2022-06-25 13:18:00|1200.83|1195.43|1200.5|1195.1|1201.12|1195.72|1200.44|1195.04|32
1656163090000|2022-06-25 13:18:10|1200.42|1195.02|1200.17|1194.77|1200.42|1195.02|1199.78|1194.38|33
1656163100000|2022-06-25 13:18:20|1200.13|1194.73|1200.37|1194.97|1200.37|1194.97|1200.12|1194.72|24
1656163110000|2022-06-25 13:18:30|1200.4|1195|1200.47|1195.07|1200.86|1195.46|1200.4|1195|31
1656163120000|2022-06-25 13:18:40|1200.46|1195.06|1201.02|1195.62|1201.03|1195.63|1200.19|1194.79|31
1656163130000|2022-06-25 13:18:50|1201.07|1195.67|1201.07|1195.67|1201.17|1195.77|1201|1195.6|32
1656163140000|2022-06-25 13:19:00|1201.08|1195.68|1200.22|1194.82|1201.08|1195.68|1200.14|1194.74|35
1656163150000|2022-06-25 13:19:10|1200.28|1194.88|1200.56|1195.16|1200.87|1195.47|1200.22|1194.82|27
1656163160000|2022-06-25 13:19:20|1200.6|1195.2|1200.47|1195.07|1200.66|1195.26|1200.3|1194.9|23
1656163170000|2022-06-25 13:19:30|1200.48|1195.08|1200.33|1194.93|1200.76|1195.36|1200.27|1194.87|32
1656163180000|2022-06-25 13:19:40|1200.32|1194.92|1199.89|1194.49|1200.38|1194.98|1199.89|1194.49|26
1656163190000|2022-06-25 13:19:50|1199.85|1194.45|1200.3|1194.9|1200.3|1194.9|1199.72|1194.32|30
1656163200000|2022-06-25 13:20:00|1200.31|1194.91|1200.08|1194.68|1200.55|1195.15|1199.72|1194.32|33
1656163210000|2022-06-25 13:20:10|1200.09|1194.69|1199.91|1194.51|1200.11|1194.71|1199.85|1194.45|25
1656163220000|2022-06-25 13:20:20|1199.88|1194.48|1199.51|1194.11|1199.9|1194.5|1199.18|1193.78|24
1656163230000|2022-06-25 13:20:30|1199.48|1194.08|1198.97|1193.57|1199.49|1194.09|1198.97|1193.57|27
1656163240000|2022-06-25 13:20:40|1198.98|1193.58|1198.82|1193.42|1198.99|1193.59|1198.78|1193.38|26
1656163250000|2022-06-25 13:20:50|1198.83|1193.43|1198.21|1192.81|1198.83|1193.43|1197.79|1192.39|35
1656163260000|2022-06-25 13:21:00|1198.2|1192.8|1198.28|1192.88|1198.34|1192.94|1197.97|1192.57|26
1656163270000|2022-06-25 13:21:10|1198.3|1192.9|1197.81|1192.41|1198.3|1192.9|1197.81|1192.41|26
1656163280000|2022-06-25 13:21:20|1197.83|1192.43|1197.53|1192.13|1197.83|1192.43|1197.21|1191.81|33
1656163290000|2022-06-25 13:21:30|1197.52|1192.12|1196.83|1191.43|1197.67|1192.27|1196.75|1191.35|34
1656163300000|2022-06-25 13:21:40|1196.7|1191.3|1197.62|1192.22|1197.62|1192.22|1196.54|1191.14|29
1656163310000|2022-06-25 13:21:50|1197.67|1192.27|1197.88|1192.48|1197.88|1192.48|1197.63|1192.23|27
1656163320000|2022-06-25 13:22:00|1197.86|1192.46|1197.26|1191.86|1197.86|1192.46|1197.26|1191.86|29
1656163330000|2022-06-25 13:22:10|1197.28|1191.88|1197.23|1191.83|1197.39|1191.99|1197.08|1191.68|30
1656163340000|2022-06-25 13:22:20|1197.24|1191.84|1197.27|1191.87|1197.5|1192.1|1197.24|1191.84|21
1656163350000|2022-06-25 13:22:30|1197.29|1191.89|1197.13|1191.73|1197.45|1192.05|1197.11|1191.71|23
1656163360000|2022-06-25 13:22:40|1197.12|1191.72|1197.5|1192.1|1197.5|1192.1|1197.12|1191.72|29
1656163370000|2022-06-25 13:22:50|1197.48|1192.08|1197.87|1192.47|1197.88|1192.48|1197.48|1192.08|24
1656163380000|2022-06-25 13:23:00|1197.88|1192.48|1198.4|1193|1198.43|1193.03|1197.84|1192.44|23
1656163390000|2022-06-25 13:23:10|1198.37|1192.97|1198.31|1192.91|1198.41|1193.01|1198.3|1192.9|18
1656163400000|2022-06-25 13:23:20|1198.3|1192.9|1197.88|1192.48|1198.31|1192.91|1197.79|1192.39|21
1656163410000|2022-06-25 13:23:30|1197.86|1192.46|1197.94|1192.54|1197.94|1192.54|1197.84|1192.44|21
1656163420000|2022-06-25 13:23:40|1197.95|1192.55|1197.72|1192.32|1197.95|1192.55|1197.71|1192.31|18
1656163430000|2022-06-25 13:23:50|1197.71|1192.31|1197.79|1192.39|1197.79|1192.39|1197.67|1192.27|22
1656163440000|2022-06-25 13:24:00|1197.76|1192.36|1198.29|1192.89|1198.45|1193.05|1197.76|1192.36|30
1656163450000|2022-06-25 13:24:10|1198.28|1192.88|1198.03|1192.63|1198.3|1192.9|1197.91|1192.51|31
1656163460000|2022-06-25 13:24:20|1198.02|1192.62|1197.28|1191.88|1198.02|1192.62|1197.28|1191.88|33
1656163470000|2022-06-25 13:24:30|1197.26|1191.86|1197.26|1191.86|1197.34|1191.94|1197.21|1191.81|23
1656163480000|2022-06-25 13:24:40|1197.25|1191.85|1196.8|1191.4|1197.26|1191.86|1196.77|1191.37|26
1656163490000|2022-06-25 13:24:50|1196.83|1191.43|1196.14|1190.74|1196.83|1191.43|1195.51|1190.11|39
1656163500000|2022-06-25 13:25:00|1196.02|1190.62|1195.47|1190.07|1196.02|1190.62|1195.28|1189.88|34
1656163510000|2022-06-25 13:25:10|1195.61|1190.21|1196.5|1191.1|1196.5|1191.1|1195.61|1190.21|31
1656163520000|2022-06-25 13:25:20|1196.46|1191.06|1196.4|1191|1196.46|1191.06|1196.03|1190.63|30
1656163530000|2022-06-25 13:25:30|1196.41|1191.01|1196.39|1190.99|1196.43|1191.03|1196.15|1190.75|33
1656163540000|2022-06-25 13:25:40|1196.4|1191|1198.34|1192.94|1198.34|1192.94|1196.4|1191|30
1656163550000|2022-06-25 13:25:50|1198.35|1192.95|1198.77|1193.37|1198.79|1193.39|1198.35|1192.95|33
1656163560000|2022-06-25 13:26:00|1198.76|1193.36|1198.42|1193.02|1198.76|1193.36|1198.33|1192.93|35
1656163570000|2022-06-25 13:26:10|1198.4|1193|1197.83|1192.43|1198.4|1193|1197.8|1192.4|28
1656163580000|2022-06-25 13:26:20|1197.78|1192.38|1197.26|1191.86|1197.8|1192.4|1196.91|1191.51|36
1656163590000|2022-06-25 13:26:30|1197.32|1191.92|1196.93|1191.53|1197.43|1192.03|1196.81|1191.41|31
1656163600000|2022-06-25 13:26:40|1196.92|1191.52|1197.56|1192.16|1197.56|1192.16|1196.92|1191.52|31
1656163610000|2022-06-25 13:26:50|1197.59|1192.19|1197.36|1191.96|1197.59|1192.19|1197.23|1191.83|32
1656163620000|2022-06-25 13:27:00|1197.38|1191.98|1198.09|1192.69|1198.2|1192.8|1197.33|1191.93|32
1656163630000|2022-06-25 13:27:10|1198.06|1192.66|1197.4|1192|1198.08|1192.68|1197.4|1192|29
1656163640000|2022-06-25 13:27:20|1197.39|1191.99|1196.88|1191.48|1197.86|1192.46|1196.88|1191.48|33
1656163650000|2022-06-25 13:27:30|1196.93|1191.53|1196.47|1191.07|1197|1191.6|1196.41|1191.01|29
1656163660000|2022-06-25 13:27:40|1196.46|1191.06|1195.99|1190.59|1196.46|1191.06|1195.97|1190.57|23
1656163670000|2022-06-25 13:27:50|1196|1190.6|1195.72|1190.32|1196|1190.6|1195.49|1190.09|32
1656163680000|2022-06-25 13:28:00|1195.7|1190.3|1195.39|1189.99|1195.76|1190.36|1195.32|1189.92|26
1656163690000|2022-06-25 13:28:10|1195.53|1190.13|1195.45|1190.05|1195.71|1190.31|1195.33|1189.93|30
1656163700000|2022-06-25 13:28:20|1195.41|1190.01|1195.36|1189.96|1195.63|1190.23|1195.21|1189.81|33
1656163710000|2022-06-25 13:28:30|1195.4|1190|1195.49|1190.09|1195.55|1190.15|1195.06|1189.66|25
1656163720000|2022-06-25 13:28:40|1195.6|1190.2|1197.14|1191.74|1197.14|1191.74|1195.34|1189.94|37
1656163730000|2022-06-25 13:28:50|1197.23|1191.83|1197.01|1191.61|1197.64|1192.24|1197.01|1191.61|31
1656163740000|2022-06-25 13:29:00|1197.02|1191.62|1196.77|1191.37|1197.11|1191.71|1196.7|1191.3|25
1656163750000|2022-06-25 13:29:10|1196.81|1191.41|1196.9|1191.5|1196.9|1191.5|1196.29|1190.89|33
1656163760000|2022-06-25 13:29:20|1196.92|1191.52|1198.01|1192.61|1198.01|1192.61|1196.92|1191.52|31
1656163770000|2022-06-25 13:29:30|1198.04|1192.64|1198.25|1192.85|1198.28|1192.88|1197.8|1192.4|37
1656163780000|2022-06-25 13:29:40|1198.24|1192.84|1198.46|1193.06|1198.53|1193.13|1198.17|1192.77|28
1656163790000|2022-06-25 13:29:50|1198.49|1193.09|1199.27|1193.87|1199.3|1193.9|1198.49|1193.09|32
1656163800000|2022-06-25 13:30:00|1199.25|1193.85|1198.82|1193.42|1199.25|1193.85|1198.61|1193.21|34
1656163810000|2022-06-25 13:30:10|1198.88|1193.48|1199.74|1194.34|1199.91|1194.51|1198.88|1193.48|32
1656163820000|2022-06-25 13:30:20|1199.72|1194.32|1200.44|1195.04|1200.69|1195.29|1199.68|1194.28|37
1656163830000|2022-06-25 13:30:30|1200.39|1194.99|1199.99|1194.59|1200.48|1195.08|1199.79|1194.39|32
1656163840000|2022-06-25 13:30:40|1200.01|1194.61|1199.77|1194.37|1200.01|1194.61|1199.5|1194.1|37
1656163850000|2022-06-25 13:30:50|1199.76|1194.36|1200.07|1194.67|1200.21|1194.81|1199.73|1194.33|33
1656163860000|2022-06-25 13:31:00|1200.13|1194.73|1199.72|1194.32|1200.33|1194.93|1199.71|1194.31|29
1656163870000|2022-06-25 13:31:10|1199.71|1194.31|1198.74|1193.34|1199.72|1194.32|1198.74|1193.34|37
1656163880000|2022-06-25 13:31:20|1198.75|1193.35|1198.28|1192.88|1198.75|1193.35|1198.23|1192.83|26
1656163890000|2022-06-25 13:31:30|1198.26|1192.86|1198.07|1192.67|1198.91|1193.51|1198.05|1192.65|36
1656163900000|2022-06-25 13:31:40|1198.04|1192.64|1197.42|1192.02|1198.06|1192.66|1197.42|1192.02|35
1656163910000|2022-06-25 13:31:50|1197.44|1192.04|1197.01|1191.61|1197.72|1192.32|1196.99|1191.59|36
1656163920000|2022-06-25 13:32:00|1196.94|1191.54|1196.6|1191.2|1197.05|1191.65|1196.51|1191.11|34
1656163930000|2022-06-25 13:32:10|1196.59|1191.19|1196.16|1190.76|1196.82|1191.42|1196.14|1190.74|30
1656163940000|2022-06-25 13:32:20|1196.11|1190.71|1196.48|1191.08|1196.62|1191.22|1196.1|1190.7|33
1656163950000|2022-06-25 13:32:30|1196.43|1191.03|1196.17|1190.77|1196.46|1191.06|1196.13|1190.73|25
1656163960000|2022-06-25 13:32:40|1196.19|1190.79|1196.26|1190.86|1196.65|1191.25|1196.19|1190.79|35
1656163970000|2022-06-25 13:32:50|1196.21|1190.81|1196.07|1190.67|1196.25|1190.85|1196.06|1190.66|30
1656163980000|2022-06-25 13:33:00|1196.08|1190.68|1196.19|1190.79|1196.22|1190.82|1196.04|1190.64|22
1656163990000|2022-06-25 13:33:10|1196.2|1190.8|1197.04|1191.64|1197.56|1192.16|1196.2|1190.8|37
1656164000000|2022-06-25 13:33:20|1196.93|1191.53|1196.39|1190.99|1196.93|1191.53|1196.32|1190.92|27
1656164010000|2022-06-25 13:33:30|1196.37|1190.97|1195.11|1189.71|1196.4|1191|1195.11|1189.71|29
1656164020000|2022-06-25 13:33:40|1195.08|1189.68|1195.1|1189.7|1195.22|1189.82|1194.62|1189.22|34
1656164030000|2022-06-25 13:33:50|1195.15|1189.75|1195.1|1189.7|1195.15|1189.75|1194.72|1189.32|29
1656164040000|2022-06-25 13:34:00|1195.12|1189.72|1196.64|1191.24|1197.12|1191.72|1195.12|1189.72|37
1656164050000|2022-06-25 13:34:10|1196.66|1191.26|1196.24|1190.84|1196.98|1191.58|1196.24|1190.84|37
1656164060000|2022-06-25 13:34:20|1196.28|1190.88|1195.98|1190.58|1196.43|1191.03|1195.93|1190.53|32
1656164070000|2022-06-25 13:34:30|1195.97|1190.57|1196.75|1191.35|1196.75|1191.35|1195.97|1190.57|26
1656164080000|2022-06-25 13:34:40|1196.73|1191.33|1196.28|1190.88|1196.75|1191.35|1196.12|1190.72|26
1656164090000|2022-06-25 13:34:50|1196.34|1190.94|1196.91|1191.51|1196.92|1191.52|1196.31|1190.91|24
1656164100000|2022-06-25 13:35:00|1196.94|1191.54|1197.21|1191.81|1197.21|1191.81|1196.71|1191.31|35
1656164110000|2022-06-25 13:35:10|1197.36|1191.96|1197.01|1191.61|1197.45|1192.05|1196.8|1191.4|35
1656164120000|2022-06-25 13:35:20|1197.04|1191.64|1197.1|1191.7|1197.28|1191.88|1196.64|1191.24|34
1656164130000|2022-06-25 13:35:30|1197.11|1191.71|1196.3|1190.9|1197.15|1191.75|1196.14|1190.74|32
1656164140000|2022-06-25 13:35:40|1196.31|1190.91|1195.75|1190.35|1196.32|1190.92|1195.42|1190.02|31
1656164150000|2022-06-25 13:35:50|1195.76|1190.36|1195.69|1190.29|1195.76|1190.36|1195.37|1189.97|31
1656164160000|2022-06-25 13:36:00|1195.68|1190.28|1196.25|1190.85|1196.47|1191.07|1195.68|1190.28|29
1656164170000|2022-06-25 13:36:10|1196.24|1190.84|1196.26|1190.86|1196.35|1190.95|1196.13|1190.73|27
1656164180000|2022-06-25 13:36:20|1196.28|1190.88|1196.07|1190.67|1196.28|1190.88|1196.07|1190.67|24
1656164190000|2022-06-25 13:36:30|1196.06|1190.66|1196.38|1190.98|1196.47|1191.07|1195.77|1190.37|26
1656164200000|2022-06-25 13:36:40|1196.4|1191|1196.36|1190.96|1196.4|1191|1196.29|1190.89|26
1656164210000|2022-06-25 13:36:50|1196.37|1190.97|1196.73|1191.33|1196.76|1191.36|1196.33|1190.93|24
1656164220000|2022-06-25 13:37:00|1196.74|1191.34|1196.39|1190.99|1196.84|1191.44|1196.29|1190.89|31
1656164230000|2022-06-25 13:37:10|1196.38|1190.98|1196.43|1191.03|1196.47|1191.07|1196.37|1190.97|19
1656164240000|2022-06-25 13:37:20|1196.41|1191.01|1196.28|1190.88|1196.41|1191.01|1196.27|1190.87|12
1656164250000|2022-06-25 13:37:30|1196.3|1190.9|1196.35|1190.95|1196.37|1190.97|1196.28|1190.88|21
1656164260000|2022-06-25 13:37:40|1196.34|1190.94|1196.38|1190.98|1196.48|1191.08|1196.34|1190.94|25
1656164270000|2022-06-25 13:37:50|1196.47|1191.07|1197.17|1191.77|1197.19|1191.79|1196.47|1191.07|28
1656164280000|2022-06-25 13:38:00|1197.18|1191.78|1198.91|1193.51|1198.92|1193.52|1197.17|1191.77|38
1656164290000|2022-06-25 13:38:10|1198.86|1193.46|1198.45|1193.05|1199.02|1193.62|1198.3|1192.9|35
1656164300000|2022-06-25 13:38:20|1198.42|1193.02|1198.5|1193.1|1198.75|1193.35|1198.42|1193.02|31
1656164310000|2022-06-25 13:38:30|1198.54|1193.14|1201.58|1196.18|1201.62|1196.22|1198.5|1193.1|29
1656164320000|2022-06-25 13:38:40|1201.63|1196.23|1202.17|1196.77|1203.14|1197.74|1201.63|1196.23|39
1656164330000|2022-06-25 13:38:50|1202.21|1196.81|1203.48|1198.08|1203.48|1198.08|1202.19|1196.79|33
1656164340000|2022-06-25 13:39:00|1203.54|1198.14|1203.49|1198.09|1204.1|1198.7|1203.3|1197.9|38
1656164350000|2022-06-25 13:39:10|1203.46|1198.06|1205.13|1199.73|1206.79|1201.39|1203.28|1197.88|39
1656164360000|2022-06-25 13:39:20|1205.09|1199.69|1205.19|1199.79|1205.59|1200.19|1204.95|1199.55|36
1656164370000|2022-06-25 13:39:30|1205.06|1199.66|1205.51|1200.11|1205.77|1200.37|1205.06|1199.66|35
1656164380000|2022-06-25 13:39:40|1205.53|1200.13|1204.98|1199.58|1205.53|1200.13|1204.91|1199.51|36
1656164390000|2022-06-25 13:39:50|1204.96|1199.56|1204.94|1199.54|1204.98|1199.58|1204.56|1199.16|35
1656164400000|2022-06-25 13:40:00|1205.08|1199.68|1204.63|1199.23|1205.08|1199.68|1204.09|1198.69|35
1656164410000|2022-06-25 13:40:10|1204.86|1199.46|1204.44|1199.04|1205.01|1199.61|1204.44|1199.04|29
1656164420000|2022-06-25 13:40:20|1204.39|1198.99|1207.98|1202.58|1209.04|1203.64|1204.36|1198.96|36
1656164430000|2022-06-25 13:40:30|1207.72|1202.32|1207.49|1202.09|1208.2|1202.8|1207.49|1202.09|39
1656164440000|2022-06-25 13:40:40|1207.54|1202.14|1207.46|1202.06|1207.54|1202.14|1206.94|1201.54|34
1656164450000|2022-06-25 13:40:50|1207.47|1202.07|1206.86|1201.46|1207.59|1202.19|1206.86|1201.46|37
1656164460000|2022-06-25 13:41:00|1206.84|1201.44|1206.78|1201.38|1207.37|1201.97|1206.52|1201.12|34
1656164470000|2022-06-25 13:41:10|1206.77|1201.37|1207.35|1201.95|1207.42|1202.02|1206.64|1201.24|37
1656164480000|2022-06-25 13:41:20|1207.43|1202.03|1207.76|1202.36|1207.81|1202.41|1207.31|1201.91|34
1656164490000|2022-06-25 13:41:30|1207.74|1202.34|1207.64|1202.24|1207.87|1202.47|1207.51|1202.11|34
1656164500000|2022-06-25 13:41:40|1207.69|1202.29|1206.36|1200.96|1207.88|1202.48|1206.33|1200.93|36
1656164510000|2022-06-25 13:41:50|1206.27|1200.87|1206.53|1201.13|1206.86|1201.46|1206.02|1200.62|35
1656164520000|2022-06-25 13:42:00|1206.43|1201.03|1205.84|1200.44|1206.43|1201.03|1205.84|1200.44|33
1656164530000|2022-06-25 13:42:10|1205.85|1200.45|1206.42|1201.02|1206.48|1201.08|1205.85|1200.45|36
1656164540000|2022-06-25 13:42:20|1206.33|1200.93|1206.41|1201.01|1206.58|1201.18|1206.13|1200.73|32
1656164550000|2022-06-25 13:42:30|1206.43|1201.03|1206.79|1201.39|1206.79|1201.39|1206.36|1200.96|28
1656164560000|2022-06-25 13:42:40|1206.74|1201.34|1206.91|1201.51|1206.99|1201.59|1206.74|1201.34|28
1656164570000|2022-06-25 13:42:50|1206.9|1201.5|1206.54|1201.14|1206.96|1201.56|1206.4|1201|35
1656164580000|2022-06-25 13:43:00|1206.56|1201.16|1205.69|1200.29|1207.02|1201.62|1205.69|1200.29|36
1656164590000|2022-06-25 13:43:10|1205.68|1200.28|1204.74|1199.34|1205.68|1200.28|1204.74|1199.34|34
1656164600000|2022-06-25 13:43:20|1204.75|1199.35|1204.82|1199.42|1205.37|1199.97|1204.71|1199.31|35
1656164610000|2022-06-25 13:43:30|1204.81|1199.41|1204.72|1199.32|1204.93|1199.53|1204.65|1199.25|34
1656164620000|2022-06-25 13:43:40|1204.71|1199.31|1205.73|1200.33|1205.73|1200.33|1204.67|1199.27|32
1656164630000|2022-06-25 13:43:50|1205.79|1200.39|1205.63|1200.23|1206.12|1200.72|1205.5|1200.1|31
1656164640000|2022-06-25 13:44:00|1205.64|1200.24|1205.11|1199.71|1205.66|1200.26|1204.93|1199.53|31
1656164650000|2022-06-25 13:44:10|1205.12|1199.72|1206.17|1200.77|1206.29|1200.89|1205.12|1199.72|32
1656164660000|2022-06-25 13:44:20|1206.15|1200.75|1206.46|1201.06|1206.47|1201.07|1205.67|1200.27|27
1656164670000|2022-06-25 13:44:30|1206.39|1200.99|1207.85|1202.45|1207.91|1202.51|1205.85|1200.45|37
1656164680000|2022-06-25 13:44:40|1207.86|1202.46|1208.34|1202.94|1208.34|1202.94|1207.74|1202.34|32
1656164690000|2022-06-25 13:44:50|1208.32|1202.92|1208.29|1202.89|1208.59|1203.19|1208.2|1202.8|33
1656164700000|2022-06-25 13:45:00|1208.33|1202.93|1208.08|1202.68|1208.39|1202.99|1207.77|1202.37|34
1656164710000|2022-06-25 13:45:10|1208.07|1202.67|1208.1|1202.7|1208.23|1202.83|1207.93|1202.53|30
1656164720000|2022-06-25 13:45:20|1208.09|1202.69|1208.06|1202.66|1208.21|1202.81|1207.88|1202.48|30
1656164730000|2022-06-25 13:45:30|1207.97|1202.57|1207.66|1202.26|1207.99|1202.59|1207.66|1202.26|30
1656164740000|2022-06-25 13:45:40|1207.67|1202.27|1207.29|1201.89|1207.73|1202.33|1207.29|1201.89|34
1656164750000|2022-06-25 13:45:50|1207.26|1201.86|1207.11|1201.71|1207.4|1202|1206.89|1201.49|33
1656164760000|2022-06-25 13:46:00|1207.17|1201.77|1206.98|1201.58|1207.28|1201.88|1206.82|1201.42|37
1656164770000|2022-06-25 13:46:10|1207|1201.6|1206.68|1201.28|1207.01|1201.61|1206.66|1201.26|27
1656164780000|2022-06-25 13:46:20|1206.67|1201.27|1207.37|1201.97|1207.89|1202.49|1206.54|1201.14|27
1656164790000|2022-06-25 13:46:30|1207.34|1201.94|1208.02|1202.62|1208.02|1202.62|1207.3|1201.9|33
1656164800000|2022-06-25 13:46:40|1208|1202.6|1208.7|1203.3|1208.7|1203.3|1208|1202.6|32
1656164810000|2022-06-25 13:46:50|1208.71|1203.31|1209.59|1204.19|1209.61|1204.21|1208.71|1203.31|37
1656164820000|2022-06-25 13:47:00|1209.57|1204.17|1209.09|1203.69|1209.57|1204.17|1209.08|1203.68|29
1656164830000|2022-06-25 13:47:10|1209.08|1203.68|1208.2|1202.8|1209.35|1203.95|1208.2|1202.8|35
1656164840000|2022-06-25 13:47:20|1208.12|1202.72|1208.01|1202.61|1208.47|1203.07|1208.01|1202.61|34
1656164850000|2022-06-25 13:47:30|1208|1202.6|1207.46|1202.06|1208.07|1202.67|1207.46|1202.06|29
1656164860000|2022-06-25 13:47:40|1207.54|1202.14|1206.5|1201.1|1207.56|1202.16|1206.34|1200.94|32
1656164870000|2022-06-25 13:47:50|1206.53|1201.13|1206.61|1201.21|1206.73|1201.33|1206.53|1201.13|33
1656164880000|2022-06-25 13:48:00|1206.58|1201.18|1206.89|1201.49|1206.94|1201.54|1206.42|1201.02|35
1656164890000|2022-06-25 13:48:10|1206.88|1201.48|1206.37|1200.97|1206.89|1201.49|1206.37|1200.97|31
1656164900000|2022-06-25 13:48:20|1206.33|1200.93|1205.56|1200.16|1206.33|1200.93|1205.24|1199.84|34
1656164910000|2022-06-25 13:48:30|1205.61|1200.21|1205.55|1200.15|1205.86|1200.46|1205.52|1200.12|33
1656164920000|2022-06-25 13:48:40|1205.56|1200.16|1205.78|1200.38|1205.79|1200.39|1205.38|1199.98|32
1656164930000|2022-06-25 13:48:50|1205.79|1200.39|1205.44|1200.04|1205.93|1200.53|1205.17|1199.77|29
1656164940000|2022-06-25 13:49:00|1205.45|1200.05|1205.28|1199.88|1205.45|1200.05|1204.84|1199.44|31
1656164950000|2022-06-25 13:49:10|1205.37|1199.97|1205.69|1200.29|1205.75|1200.35|1205.34|1199.94|36
1656164960000|2022-06-25 13:49:20|1205.7|1200.3|1205.62|1200.22|1205.7|1200.3|1205.33|1199.93|33
1656164970000|2022-06-25 13:49:30|1205.74|1200.34|1205.66|1200.26|1205.85|1200.45|1205.54|1200.14|29
1656164980000|2022-06-25 13:49:40|1205.65|1200.25|1205.91|1200.51|1206.05|1200.65|1205.65|1200.25|24
1656164990000|2022-06-25 13:49:50|1205.88|1200.48|1205.67|1200.27|1205.88|1200.48|1205.35|1199.95|30
1656165000000|2022-06-25 13:50:00|1205.68|1200.28|1205.52|1200.12|1205.84|1200.44|1205.44|1200.04|33
1656165010000|2022-06-25 13:50:10|1205.53|1200.13|1205.46|1200.06|1205.53|1200.13|1205.26|1199.86|30
1656165020000|2022-06-25 13:50:20|1205.27|1199.87|1205.16|1199.76|1205.72|1200.32|1205.06|1199.66|35
1656165030000|2022-06-25 13:50:30|1205.2|1199.8|1204.92|1199.52|1205.25|1199.85|1204.76|1199.36|32
1656165040000|2022-06-25 13:50:40|1204.9|1199.5|1205.31|1199.91|1205.31|1199.91|1204.85|1199.45|28
1656165050000|2022-06-25 13:50:50|1205.44|1200.04|1204.95|1199.55|1205.68|1200.28|1204.9|1199.5|34
1656165060000|2022-06-25 13:51:00|1204.94|1199.54|1204.87|1199.47|1204.98|1199.58|1204.77|1199.37|25
1656165070000|2022-06-25 13:51:10|1204.84|1199.44|1204.64|1199.24|1204.84|1199.44|1204.63|1199.23|24
1656165080000|2022-06-25 13:51:20|1204.63|1199.23|1204.21|1198.81|1204.63|1199.23|1204.2|1198.8|20
1656165090000|2022-06-25 13:51:30|1204.19|1198.79|1204.18|1198.78|1204.22|1198.82|1204.02|1198.62|33
1656165100000|2022-06-25 13:51:40|1204.19|1198.79|1204.24|1198.84|1204.27|1198.87|1204.07|1198.67|27
1656165110000|2022-06-25 13:51:50|1204.25|1198.85|1204.37|1198.97|1204.42|1199.02|1204.25|1198.85|26
1656165120000|2022-06-25 13:52:00|1204.28|1198.88|1204.9|1199.5|1204.9|1199.5|1204.21|1198.81|25
1656165130000|2022-06-25 13:52:10|1204.89|1199.49|1206.12|1200.72|1206.45|1201.05|1204.89|1199.49|37
1656165140000|2022-06-25 13:52:20|1206.05|1200.65|1206.13|1200.73|1206.13|1200.73|1205.55|1200.15|30
1656165150000|2022-06-25 13:52:30|1206.14|1200.74|1205.89|1200.49|1206.2|1200.8|1205.8|1200.4|32
1656165160000|2022-06-25 13:52:40|1205.88|1200.48|1206.07|1200.67|1206.09|1200.69|1205.83|1200.43|30
1656165170000|2022-06-25 13:52:50|1206.08|1200.68|1206.15|1200.75|1206.38|1200.98|1206.05|1200.65|29
1656165180000|2022-06-25 13:53:00|1206.21|1200.81|1206.16|1200.76|1206.39|1200.99|1206.1|1200.7|31
1656165190000|2022-06-25 13:53:10|1206.17|1200.77|1206.17|1200.77|1206.21|1200.81|1206.1|1200.7|20
1656165200000|2022-06-25 13:53:20|1206.16|1200.76|1206.57|1201.17|1206.85|1201.45|1206.16|1200.76|28
1656165210000|2022-06-25 13:53:30|1206.52|1201.12|1206.09|1200.69|1206.62|1201.22|1206.09|1200.69|28
1656165220000|2022-06-25 13:53:40|1205.92|1200.52|1205.92|1200.52|1205.98|1200.58|1205.87|1200.47|31
1656165230000|2022-06-25 13:53:50|1205.93|1200.53|1205.88|1200.48|1206.07|1200.67|1205.88|1200.48|31
1656165240000|2022-06-25 13:54:00|1205.9|1200.5|1204.95|1199.55|1205.91|1200.51|1204.92|1199.52|30
1656165250000|2022-06-25 13:54:10|1204.98|1199.58|1205.02|1199.62|1205.17|1199.77|1204.91|1199.51|33
1656165260000|2022-06-25 13:54:20|1205.01|1199.61|1205.31|1199.91|1205.31|1199.91|1204.9|1199.5|37
1656165270000|2022-06-25 13:54:30|1205.37|1199.97|1205.26|1199.86|1205.5|1200.1|1205.13|1199.73|27
1656165280000|2022-06-25 13:54:40|1205.28|1199.88|1205.04|1199.64|1205.28|1199.88|1204.97|1199.57|29
1656165290000|2022-06-25 13:54:50|1205.02|1199.62|1205.07|1199.67|1205.07|1199.67|1205.02|1199.62|12
1656165300000|2022-06-25 13:55:00|1205.09|1199.69|1204.85|1199.45|1205.15|1199.75|1204.84|1199.44|27
1656165310000|2022-06-25 13:55:10|1204.72|1199.32|1204.69|1199.29|1204.95|1199.55|1204.69|1199.29|23
1656165320000|2022-06-25 13:55:20|1204.68|1199.28|1204.74|1199.34|1204.76|1199.36|1204.66|1199.26|12
1656165330000|2022-06-25 13:55:30|1204.75|1199.35|1204.72|1199.32|1204.75|1199.35|1204.7|1199.3|10
1656165340000|2022-06-25 13:55:40|1204.73|1199.33|1204.7|1199.3|1204.74|1199.34|1204.7|1199.3|11
1656165350000|2022-06-25 13:55:50|1204.68|1199.28|1204.96|1199.56|1204.96|1199.56|1204.62|1199.22|22
1656165360000|2022-06-25 13:56:00|1204.92|1199.52|1204.69|1199.29|1204.92|1199.52|1204.67|1199.27|21
1656165370000|2022-06-25 13:56:10|1204.68|1199.28|1203.15|1197.75|1204.7|1199.3|1202.55|1197.15|28
1656165380000|2022-06-25 13:56:20|1203.19|1197.79|1201.77|1196.37|1203.2|1197.8|1201.57|1196.17|35
1656165390000|2022-06-25 13:56:30|1201.68|1196.28|1201.34|1195.94|1201.68|1196.28|1200.8|1195.4|32
1656165400000|2022-06-25 13:56:40|1201.3|1195.9|1199.46|1194.06|1201.32|1195.92|1199.46|1194.06|38
1656165410000|2022-06-25 13:56:50|1199.38|1193.98|1200.44|1195.04|1200.44|1195.04|1199.21|1193.81|31
1656165420000|2022-06-25 13:57:00|1200.42|1195.02|1198.82|1193.42|1200.48|1195.08|1198.82|1193.42|35
1656165430000|2022-06-25 13:57:10|1198.91|1193.51|1200.16|1194.76|1200.53|1195.13|1198.91|1193.51|33
1656165440000|2022-06-25 13:57:20|1200.12|1194.72|1200.13|1194.73|1200.42|1195.02|1199.87|1194.47|33
1656165450000|2022-06-25 13:57:30|1200.06|1194.66|1199.78|1194.38|1200.06|1194.66|1199.46|1194.06|31
1656165460000|2022-06-25 13:57:40|1199.8|1194.4|1199.78|1194.38|1199.84|1194.44|1199.48|1194.08|29
1656165470000|2022-06-25 13:57:50|1199.8|1194.4|1199.75|1194.35|1199.9|1194.5|1199.72|1194.32|25
1656165480000|2022-06-25 13:58:00|1199.78|1194.38|1199.79|1194.39|1199.79|1194.39|1199.42|1194.02|33
1656165490000|2022-06-25 13:58:10|1199.83|1194.43|1199.41|1194.01|1199.83|1194.43|1199.41|1194.01|32
1656165500000|2022-06-25 13:58:20|1199.38|1193.98|1199.39|1193.99|1199.4|1194|1199.36|1193.96|19
1656165510000|2022-06-25 13:58:30|1199.38|1193.98|1199.94|1194.54|1200.06|1194.66|1199.38|1193.98|27
1656165520000|2022-06-25 13:58:40|1199.91|1194.51|1200.11|1194.71|1200.13|1194.73|1199.81|1194.41|26
1656165530000|2022-06-25 13:58:50|1200.1|1194.7|1200.55|1195.15|1200.64|1195.24|1200.1|1194.7|27
1656165540000|2022-06-25 13:59:00|1200.49|1195.09|1200.87|1195.47|1200.94|1195.54|1200.48|1195.08|30
1656165550000|2022-06-25 13:59:10|1200.89|1195.49|1200.24|1194.84|1200.95|1195.55|1200.22|1194.82|33
1656165560000|2022-06-25 13:59:20|1200.07|1194.67|1200.1|1194.7|1200.29|1194.89|1199.98|1194.58|32
1656165570000|2022-06-25 13:59:30|1200.05|1194.65|1200.37|1194.97|1200.38|1194.98|1199.79|1194.39|31
1656165580000|2022-06-25 13:59:40|1200.44|1195.04|1200.59|1195.19|1200.59|1195.19|1200.43|1195.03|24
1656165590000|2022-06-25 13:59:50|1200.64|1195.24|1201.58|1196.18|1201.69|1196.29|1200.53|1195.13|31
1656165600000|2022-06-25 14:00:00|1201.6|1196.2|1201.69|1196.29|1201.69|1196.29|1201.02|1195.62|37
1656165610000|2022-06-25 14:00:10|1201.74|1196.34|1201.88|1196.48|1202.03|1196.63|1201.74|1196.34|36
1656165620000|2022-06-25 14:00:20|1201.83|1196.43|1201.1|1195.7|1201.86|1196.46|1201.09|1195.69|30
1656165630000|2022-06-25 14:00:30|1201.09|1195.69|1200.91|1195.51|1201.13|1195.73|1200.91|1195.51|29
1656165640000|2022-06-25 14:00:40|1200.85|1195.45|1200.68|1195.28|1200.85|1195.45|1200.52|1195.12|33
1656165650000|2022-06-25 14:00:50|1200.67|1195.27|1200.79|1195.39|1200.84|1195.44|1200.59|1195.19|32
1656165660000|2022-06-25 14:01:00|1200.76|1195.36|1200.06|1194.66|1200.76|1195.36|1200.05|1194.65|30
1656165670000|2022-06-25 14:01:10|1200.08|1194.68|1200.3|1194.9|1200.41|1195.01|1200.08|1194.68|25
1656165680000|2022-06-25 14:01:20|1200.25|1194.85|1201.19|1195.79|1201.22|1195.82|1200.19|1194.79|36
1656165690000|2022-06-25 14:01:30|1201.16|1195.76|1201.14|1195.74|1201.18|1195.78|1201.02|1195.62|24
1656165700000|2022-06-25 14:01:40|1201.13|1195.73|1201.18|1195.78|1201.18|1195.78|1201.09|1195.69|29
1656165710000|2022-06-25 14:01:50|1201.19|1195.79|1201.77|1196.37|1201.91|1196.51|1201.18|1195.78|31
1656165720000|2022-06-25 14:02:00|1201.81|1196.41|1202.54|1197.14|1202.54|1197.14|1201.81|1196.41|27
1656165730000|2022-06-25 14:02:10|1202.63|1197.23|1203.8|1198.4|1203.93|1198.53|1202.63|1197.23|37
1656165740000|2022-06-25 14:02:20|1203.89|1198.49|1203.06|1197.66|1203.93|1198.53|1203.06|1197.66|37
1656165750000|2022-06-25 14:02:30|1203|1197.6|1202.96|1197.56|1203.03|1197.63|1202.79|1197.39|32
1656165760000|2022-06-25 14:02:40|1202.97|1197.57|1201.53|1196.13|1203.01|1197.61|1201.53|1196.13|32
1656165770000|2022-06-25 14:02:50|1201.51|1196.11|1201.24|1195.84|1201.51|1196.11|1200.95|1195.55|35
1656165780000|2022-06-25 14:03:00|1201.3|1195.9|1200.91|1195.51|1201.45|1196.05|1200.87|1195.47|31
1656165790000|2022-06-25 14:03:10|1200.85|1195.45|1200.38|1194.98|1200.85|1195.45|1200.33|1194.93|32
1656165800000|2022-06-25 14:03:20|1200.39|1194.99|1200.32|1194.92|1200.44|1195.04|1200.3|1194.9|26
1656165810000|2022-06-25 14:03:30|1200.36|1194.96|1200.34|1194.94|1200.42|1195.02|1200.3|1194.9|16
1656165820000|2022-06-25 14:03:40|1200.33|1194.93|1200.33|1194.93|1200.36|1194.96|1200.3|1194.9|17
1656165830000|2022-06-25 14:03:50|1200.35|1194.95|1200.34|1194.94|1200.36|1194.96|1200.28|1194.88|18
1656165840000|2022-06-25 14:04:00|1200.35|1194.95|1201.47|1196.07|1201.47|1196.07|1200.32|1194.92|32
1656165850000|2022-06-25 14:04:10|1201.48|1196.08|1201.21|1195.81|1201.71|1196.31|1201.21|1195.81|32
1656165860000|2022-06-25 14:04:20|1201.16|1195.76|1201.35|1195.95|1201.44|1196.04|1201.16|1195.76|32
1656165870000|2022-06-25 14:04:30|1201.36|1195.96|1201.2|1195.8|1201.52|1196.12|1201.16|1195.76|25
1656165880000|2022-06-25 14:04:40|1201.19|1195.79|1202|1196.6|1202.2|1196.8|1201.19|1195.79|26
1656165890000|2022-06-25 14:04:50|1202.02|1196.62|1201.8|1196.4|1202.19|1196.79|1201.8|1196.4|30
1656165900000|2022-06-25 14:05:00|1201.86|1196.46|1201.97|1196.57|1201.98|1196.58|1201.77|1196.37|29
1656165910000|2022-06-25 14:05:10|1201.95|1196.55|1202.27|1196.87|1202.28|1196.88|1201.88|1196.48|34
1656165920000|2022-06-25 14:05:20|1202.28|1196.88|1202.11|1196.71|1202.28|1196.88|1201.96|1196.56|33
1656165930000|2022-06-25 14:05:30|1202.14|1196.74|1202.1|1196.7|1202.3|1196.9|1202.09|1196.69|27
1656165940000|2022-06-25 14:05:40|1202.09|1196.69|1201.23|1195.83|1202.09|1196.69|1201.2|1195.8|35
1656165950000|2022-06-25 14:05:50|1201.11|1195.71|1201.15|1195.75|1201.18|1195.78|1201.11|1195.71|19
1656165960000|2022-06-25 14:06:00|1201.14|1195.74|1201.21|1195.81|1201.28|1195.88|1201.14|1195.74|16
1656165970000|2022-06-25 14:06:10|1201.18|1195.78|1200.99|1195.59|1201.2|1195.8|1200.88|1195.48|30
1656165980000|2022-06-25 14:06:20|1201|1195.6|1200.31|1194.91|1201|1195.6|1200.3|1194.9|29
1656165990000|2022-06-25 14:06:30|1200.3|1194.9|1200.66|1195.26|1200.74|1195.34|1200.3|1194.9|25
1656166000000|2022-06-25 14:06:40|1200.63|1195.23|1200.65|1195.25|1200.7|1195.3|1200.41|1195.01|30
1656166010000|2022-06-25 14:06:50|1200.64|1195.24|1200.35|1194.95|1200.66|1195.26|1200.35|1194.95|35
1656166020000|2022-06-25 14:07:00|1200.28|1194.88|1200.2|1194.8|1200.31|1194.91|1199.99|1194.59|33
1656166030000|2022-06-25 14:07:10|1200.19|1194.79|1200.09|1194.69|1200.23|1194.83|1200.09|1194.69|26
1656166040000|2022-06-25 14:07:20|1200.04|1194.64|1199.74|1194.34|1200.04|1194.64|1199.6|1194.2|31
1656166050000|2022-06-25 14:07:30|1199.81|1194.41|1199.98|1194.58|1199.98|1194.58|1199.62|1194.22|29
1656166060000|2022-06-25 14:07:40|1199.97|1194.57|1199.87|1194.47|1200.09|1194.69|1199.87|1194.47|24
1656166070000|2022-06-25 14:07:50|1199.86|1194.46|1200.04|1194.64|1200.04|1194.64|1199.6|1194.2|30
1656166080000|2022-06-25 14:08:00|1200.05|1194.65|1200.02|1194.62|1200.08|1194.68|1199.87|1194.47|28
1656166090000|2022-06-25 14:08:10|1200|1194.6|1199.75|1194.35|1200.08|1194.68|1199.75|1194.35|20
1656166100000|2022-06-25 14:08:20|1199.74|1194.34|1200.25|1194.85|1200.35|1194.95|1199.74|1194.34|30
1656166110000|2022-06-25 14:08:30|1200.14|1194.74|1200.33|1194.93|1200.4|1195|1200|1194.6|33
1656166120000|2022-06-25 14:08:40|1200.29|1194.89|1199.81|1194.41|1200.37|1194.97|1199.81|1194.41|28
1656166130000|2022-06-25 14:08:50|1199.82|1194.42|1200.03|1194.63|1200.07|1194.67|1199.82|1194.42|21
1656166140000|2022-06-25 14:09:00|1200.02|1194.62|1199.96|1194.56|1200.02|1194.62|1199.87|1194.47|25
1656166150000|2022-06-25 14:09:10|1199.95|1194.55|1199.97|1194.57|1200.06|1194.66|1199.93|1194.53|23
1656166160000|2022-06-25 14:09:20|1199.95|1194.55|1199.91|1194.51|1200.01|1194.61|1199.89|1194.49|23
1656166170000|2022-06-25 14:09:30|1199.94|1194.54|1199.96|1194.56|1199.97|1194.57|1199.94|1194.54|15
1656166180000|2022-06-25 14:09:40|1200.05|1194.65|1200.31|1194.91|1200.31|1194.91|1200.02|1194.62|19
1656166190000|2022-06-25 14:09:50|1200.36|1194.96|1200.43|1195.03|1200.54|1195.14|1200.31|1194.91|30
1656166200000|2022-06-25 14:10:00|1200.39|1194.99|1200.32|1194.92|1200.39|1194.99|1200.29|1194.89|16
1656166210000|2022-06-25 14:10:10|1200.3|1194.9|1200.05|1194.65|1200.3|1194.9|1200.01|1194.61|24
1656166220000|2022-06-25 14:10:20|1200.04|1194.64|1200.05|1194.65|1200.07|1194.67|1200.03|1194.63|19
1656166230000|2022-06-25 14:10:30|1200.06|1194.66|1199.89|1194.49|1200.06|1194.66|1199.89|1194.49|16
1656166240000|2022-06-25 14:10:40|1199.84|1194.44|1197.9|1192.5|1199.84|1194.44|1197.8|1192.4|37
1656166250000|2022-06-25 14:10:50|1197.91|1192.51|1197.91|1192.51|1197.99|1192.59|1197.68|1192.28|34
1656166260000|2022-06-25 14:11:00|1197.89|1192.49|1197.16|1191.76|1197.97|1192.57|1197.16|1191.76|32
1656166270000|2022-06-25 14:11:10|1197.15|1191.75|1196.5|1191.1|1197.24|1191.84|1196.31|1190.91|32
1656166280000|2022-06-25 14:11:20|1196.52|1191.12|1197.15|1191.75|1197.19|1191.79|1196.21|1190.81|37
1656166290000|2022-06-25 14:11:30|1197.13|1191.73|1197|1191.6|1197.15|1191.75|1196.85|1191.45|27
1656166300000|2022-06-25 14:11:40|1196.99|1191.59|1197.06|1191.66|1197.11|1191.71|1196.98|1191.58|32
1656166310000|2022-06-25 14:11:50|1197.08|1191.68|1198.13|1192.73|1198.13|1192.73|1196.96|1191.56|33
1656166320000|2022-06-25 14:12:00|1198.14|1192.74|1198.08|1192.68|1198.2|1192.8|1197.56|1192.16|37
1656166330000|2022-06-25 14:12:10|1198.07|1192.67|1198.44|1193.04|1198.49|1193.09|1198.07|1192.67|24
1656166340000|2022-06-25 14:12:20|1198.42|1193.02|1199.85|1194.45|1199.85|1194.45|1198.42|1193.02|36
1656166350000|2022-06-25 14:12:30|1199.81|1194.41|1200.04|1194.64|1200.11|1194.71|1199.6|1194.2|29
1656166360000|2022-06-25 14:12:40|1200.02|1194.62|1200.43|1195.03|1200.44|1195.04|1199.97|1194.57|32
1656166370000|2022-06-25 14:12:50|1200.52|1195.12|1200.86|1195.46|1200.98|1195.58|1200.52|1195.12|37
1656166380000|2022-06-25 14:13:00|1200.85|1195.45|1200.62|1195.22|1200.87|1195.47|1200.58|1195.18|33
1656166390000|2022-06-25 14:13:10|1200.59|1195.19|1201.91|1196.51|1202.02|1196.62|1200.56|1195.16|36
1656166400000|2022-06-25 14:13:20|1201.94|1196.54|1203.12|1197.72|1203.12|1197.72|1201.94|1196.54|36
1656166410000|2022-06-25 14:13:30|1203.19|1197.79|1203.73|1198.33|1203.93|1198.53|1203.19|1197.79|31
1656166420000|2022-06-25 14:13:40|1203.75|1198.35|1203.11|1197.71|1203.92|1198.52|1202.96|1197.56|37
1656166430000|2022-06-25 14:13:50|1203.09|1197.69|1203.85|1198.45|1203.87|1198.47|1202.98|1197.58|35
1656166440000|2022-06-25 14:14:00|1203.99|1198.59|1205.12|1199.72|1205.27|1199.87|1203.99|1198.59|34
1656166450000|2022-06-25 14:14:10|1205|1199.6|1204.87|1199.47|1205|1199.6|1204.53|1199.13|35
1656166460000|2022-06-25 14:14:20|1204.88|1199.48|1205.72|1200.32|1205.78|1200.38|1204.88|1199.48|37
1656166470000|2022-06-25 14:14:30|1205.77|1200.37|1205.51|1200.11|1205.81|1200.41|1205.45|1200.05|31
1656166480000|2022-06-25 14:14:40|1205.5|1200.1|1204.92|1199.52|1205.5|1200.1|1204.28|1198.88|33
1656166490000|2022-06-25 14:14:50|1204.93|1199.53|1204.92|1199.52|1205.24|1199.84|1204.89|1199.49|34
1656166500000|2022-06-25 14:15:00|1204.82|1199.42|1204.58|1199.18|1204.82|1199.42|1203.92|1198.52|35
1656166510000|2022-06-25 14:15:10|1204.68|1199.28|1205.09|1199.69|1205.43|1200.03|1204.6|1199.2|32
1656166520000|2022-06-25 14:15:20|1205.06|1199.66|1205.35|1199.95|1205.37|1199.97|1204.9|1199.5|34
1656166530000|2022-06-25 14:15:30|1205.34|1199.94|1205.34|1199.94|1205.51|1200.11|1205.24|1199.84|36
1656166540000|2022-06-25 14:15:40|1205.33|1199.93|1205.36|1199.96|1205.39|1199.99|1205.13|1199.73|33
1656166550000|2022-06-25 14:15:50|1205.45|1200.05|1206.1|1200.7|1206.1|1200.7|1205.44|1200.04|32
1656166560000|2022-06-25 14:16:00|1206.11|1200.71|1206.89|1201.49|1207.6|1202.2|1206.04|1200.64|35
1656166570000|2022-06-25 14:16:10|1206.83|1201.43|1207.46|1202.06|1207.47|1202.07|1206.65|1201.25|33
1656166580000|2022-06-25 14:16:20|1207.44|1202.04|1206.87|1201.47|1207.44|1202.04|1206.82|1201.42|27
1656166590000|2022-06-25 14:16:30|1206.86|1201.46|1206.62|1201.22|1206.96|1201.56|1206.62|1201.22|30
1656166600000|2022-06-25 14:16:40|1206.58|1201.18|1206.39|1200.99|1206.68|1201.28|1206.34|1200.94|29
1656166610000|2022-06-25 14:16:50|1206.4|1201|1204.87|1199.47|1206.41|1201.01|1204.87|1199.47|34
1656166620000|2022-06-25 14:17:00|1204.79|1199.39|1204.38|1198.98|1204.79|1199.39|1204.36|1198.96|30
1656166630000|2022-06-25 14:17:10|1204.37|1198.97|1204.17|1198.77|1204.38|1198.98|1203.54|1198.14|34
1656166640000|2022-06-25 14:17:20|1204.22|1198.82|1203.86|1198.46|1204.85|1199.45|1203.86|1198.46|37
1656166650000|2022-06-25 14:17:30|1203.85|1198.45|1203.66|1198.26|1203.92|1198.52|1203.66|1198.26|33
1656166660000|2022-06-25 14:17:40|1203.67|1198.27|1203.6|1198.2|1203.89|1198.49|1203.55|1198.15|33
1656166670000|2022-06-25 14:17:50|1203.61|1198.21|1203.31|1197.91|1203.72|1198.32|1203.31|1197.91|20
1656166680000|2022-06-25 14:18:00|1203.21|1197.81|1202.45|1197.05|1203.22|1197.82|1202.45|1197.05|30
1656166690000|2022-06-25 14:18:10|1202.4|1197|1202.05|1196.65|1202.4|1197|1201.11|1195.71|38
1656166700000|2022-06-25 14:18:20|1202.06|1196.66|1203.41|1198.01|1203.65|1198.25|1202.03|1196.63|31
1656166710000|2022-06-25 14:18:30|1203.42|1198.02|1202.19|1196.79|1203.42|1198.02|1202.18|1196.78|29
1656166720000|2022-06-25 14:18:40|1202.2|1196.8|1203.25|1197.85|1203.52|1198.12|1202.2|1196.8|35
1656166730000|2022-06-25 14:18:50|1203.21|1197.81|1203.2|1197.8|1203.21|1197.81|1203|1197.6|35
1656166740000|2022-06-25 14:19:00|1203.21|1197.81|1203.12|1197.72|1203.27|1197.87|1203.05|1197.65|33
1656166750000|2022-06-25 14:19:10|1203.17|1197.77|1202.32|1196.92|1203.26|1197.86|1202.22|1196.82|27
1656166760000|2022-06-25 14:19:20|1202.33|1196.93|1202.73|1197.33|1202.74|1197.34|1202.27|1196.87|25
1656166770000|2022-06-25 14:19:30|1202.82|1197.42|1202.74|1197.34|1202.88|1197.48|1202.71|1197.31|25
1656166780000|2022-06-25 14:19:40|1202.73|1197.33|1202.92|1197.52|1202.92|1197.52|1202.55|1197.15|28
1656166790000|2022-06-25 14:19:50|1203.13|1197.73|1204.11|1198.71|1204.11|1198.71|1203.13|1197.73|32
1656166800000|2022-06-25 14:20:00|1204.12|1198.72|1204.03|1198.63|1204.52|1199.12|1203.78|1198.38|36
1656166810000|2022-06-25 14:20:10|1204.04|1198.64|1204.1|1198.7|1204.38|1198.98|1203.95|1198.55|31
1656166820000|2022-06-25 14:20:20|1204.09|1198.69|1203.66|1198.26|1204.18|1198.78|1203.58|1198.18|26
1656166830000|2022-06-25 14:20:30|1203.63|1198.23|1204.37|1198.97|1204.42|1199.02|1203.63|1198.23|31
1656166840000|2022-06-25 14:20:40|1204.38|1198.98|1204.56|1199.16|1204.62|1199.22|1204.3|1198.9|31
1656166850000|2022-06-25 14:20:50|1204.6|1199.2|1204.63|1199.23|1204.72|1199.32|1204.6|1199.2|24
1656166860000|2022-06-25 14:21:00|1204.64|1199.24|1205.13|1199.73|1205.62|1200.22|1204.61|1199.21|33
1656166870000|2022-06-25 14:21:10|1205.12|1199.72|1205.26|1199.86|1205.3|1199.9|1205.09|1199.69|25
1656166880000|2022-06-25 14:21:20|1205.31|1199.91|1205.36|1199.96|1205.65|1200.25|1205.31|1199.91|29
1656166890000|2022-06-25 14:21:30|1205.41|1200.01|1205.08|1199.68|1205.51|1200.11|1205.07|1199.67|30
1656166900000|2022-06-25 14:21:40|1205.14|1199.74|1204.8|1199.4|1205.28|1199.88|1204.8|1199.4|33
1656166910000|2022-06-25 14:21:50|1204.81|1199.41|1203.03|1197.63|1204.81|1199.41|1203.03|1197.63|32
1656166920000|2022-06-25 14:22:00|1203.04|1197.64|1202.14|1196.74|1203.27|1197.87|1201.93|1196.53|35
1656166930000|2022-06-25 14:22:10|1202.13|1196.73|1202.47|1197.07|1202.47|1197.07|1202.13|1196.73|28
1656166940000|2022-06-25 14:22:20|1202.44|1197.04|1202.62|1197.22|1202.87|1197.47|1202.38|1196.98|30
1656166950000|2022-06-25 14:22:30|1202.64|1197.24|1202.56|1197.16|1202.64|1197.24|1202.56|1197.16|22
1656166960000|2022-06-25 14:22:40|1202.55|1197.15|1203.03|1197.63|1203.03|1197.63|1202.54|1197.14|22
1656166970000|2022-06-25 14:22:50|1203.02|1197.62|1202.79|1197.39|1203.02|1197.62|1202.77|1197.37|25
1656166980000|2022-06-25 14:23:00|1202.78|1197.38|1202.87|1197.47|1202.87|1197.47|1202.73|1197.33|21
1656166990000|2022-06-25 14:23:10|1202.88|1197.48|1201.17|1195.77|1202.88|1197.48|1201.16|1195.76|33
1656167000000|2022-06-25 14:23:20|1201.18|1195.78|1200.86|1195.46|1201.32|1195.92|1200.86|1195.46|31
1656167010000|2022-06-25 14:23:30|1200.85|1195.45|1200.84|1195.44|1200.96|1195.56|1200.64|1195.24|30
1656167020000|2022-06-25 14:23:40|1200.88|1195.48|1199.69|1194.29|1200.88|1195.48|1199.54|1194.14|34
1656167030000|2022-06-25 14:23:50|1199.66|1194.26|1199.38|1193.98|1199.72|1194.32|1199.38|1193.98|38
1656167040000|2022-06-25 14:24:00|1199.3|1193.9|1199.44|1194.04|1199.67|1194.27|1199.19|1193.79|31
1656167050000|2022-06-25 14:24:10|1199.43|1194.03|1199.76|1194.36|1199.88|1194.48|1199.41|1194.01|26
1656167060000|2022-06-25 14:24:20|1199.83|1194.43|1199.85|1194.45|1200.21|1194.81|1199.72|1194.32|32
1656167070000|2022-06-25 14:24:30|1199.84|1194.44|1199.89|1194.49|1200.14|1194.74|1199.79|1194.39|30
1656167080000|2022-06-25 14:24:40|1199.9|1194.5|1199.46|1194.06|1199.94|1194.54|1199.43|1194.03|33
1656167090000|2022-06-25 14:24:50|1199.39|1193.99|1199.19|1193.79|1199.42|1194.02|1199.16|1193.76|34
1656167100000|2022-06-25 14:25:00|1199.11|1193.71|1198.69|1193.29|1199.32|1193.92|1198.51|1193.11|35
1656167110000|2022-06-25 14:25:10|1198.79|1193.39|1198.88|1193.48|1198.96|1193.56|1198.75|1193.35|31
1656167120000|2022-06-25 14:25:20|1198.99|1193.59|1199.28|1193.88|1199.38|1193.98|1198.99|1193.59|32
1656167130000|2022-06-25 14:25:30|1199.23|1193.83|1198.73|1193.33|1199.23|1193.83|1198.64|1193.24|26
1656167140000|2022-06-25 14:25:40|1198.72|1193.32|1198.66|1193.26|1198.72|1193.32|1198.55|1193.15|24
1656167150000|2022-06-25 14:25:50|1198.65|1193.25|1198.53|1193.13|1198.89|1193.49|1198.53|1193.13|30
1656167160000|2022-06-25 14:26:00|1198.52|1193.12|1197.81|1192.41|1198.55|1193.15|1197.8|1192.4|31
1656167170000|2022-06-25 14:26:10|1197.7|1192.3|1197.17|1191.77|1197.75|1192.35|1197.16|1191.76|33
1656167180000|2022-06-25 14:26:20|1197.18|1191.78|1197.87|1192.47|1197.87|1192.47|1195.97|1190.57|38
1656167190000|2022-06-25 14:26:30|1198.45|1193.05|1198.23|1192.83|1199.23|1193.83|1198.23|1192.83|36
1656167200000|2022-06-25 14:26:40|1198.21|1192.81|1197.74|1192.34|1198.21|1192.81|1197.45|1192.05|33
1656167210000|2022-06-25 14:26:50|1197.75|1192.35|1197.18|1191.78|1197.83|1192.43|1196.63|1191.23|37
1656167220000|2022-06-25 14:27:00|1197.11|1191.71|1197.05|1191.65|1197.15|1191.75|1196.72|1191.32|31
1656167230000|2022-06-25 14:27:10|1197.12|1191.72|1197.33|1191.93|1197.65|1192.25|1196.77|1191.37|37
1656167240000|2022-06-25 14:27:20|1197.37|1191.97|1197.37|1191.97|1198.18|1192.78|1197.03|1191.63|39
1656167250000|2022-06-25 14:27:30|1197.38|1191.98|1197.36|1191.96|1197.45|1192.05|1197.18|1191.78|31
1656167260000|2022-06-25 14:27:40|1197.4|1192|1197.67|1192.27|1197.75|1192.35|1197.35|1191.95|34
1656167270000|2022-06-25 14:27:50|1197.69|1192.29|1197.77|1192.37|1197.99|1192.59|1197.67|1192.27|35
1656167280000|2022-06-25 14:28:00|1197.76|1192.36|1197.62|1192.22|1197.99|1192.59|1197.62|1192.22|28
1656167290000|2022-06-25 14:28:10|1197.55|1192.15|1197.6|1192.2|1197.86|1192.46|1197.45|1192.05|33
1656167300000|2022-06-25 14:28:20|1197.45|1192.05|1197.23|1191.83|1197.51|1192.11|1197.04|1191.64|32
1656167310000|2022-06-25 14:28:30|1197.26|1191.86|1196.82|1191.42|1197.37|1191.97|1196.72|1191.32|34
1656167320000|2022-06-25 14:28:40|1197.02|1191.62|1197.27|1191.87|1197.29|1191.89|1197|1191.6|34
1656167330000|2022-06-25 14:28:50|1197.26|1191.86|1197.03|1191.63|1197.26|1191.86|1196.97|1191.57|29
1656167340000|2022-06-25 14:29:00|1197.04|1191.64|1197.08|1191.68|1197.13|1191.73|1196.98|1191.58|26
1656167350000|2022-06-25 14:29:10|1197.09|1191.69|1196.2|1190.8|1197.11|1191.71|1196.2|1190.8|33
1656167360000|2022-06-25 14:29:20|1196.12|1190.72|1194.87|1189.47|1196.29|1190.89|1194.85|1189.45|38
1656167370000|2022-06-25 14:29:30|1194.86|1189.46|1195.42|1190.02|1195.81|1190.41|1194.86|1189.46|34
1656167380000|2022-06-25 14:29:40|1195.43|1190.03|1195.65|1190.25|1195.69|1190.29|1195.22|1189.82|31
1656167390000|2022-06-25 14:29:50|1195.77|1190.37|1195.24|1189.84|1195.87|1190.47|1195.14|1189.74|37
1656167400000|2022-06-25 14:30:00|1195.25|1189.85|1196.47|1191.07|1196.47|1191.07|1195.07|1189.67|39
1656167410000|2022-06-25 14:30:10|1196.54|1191.14|1196.37|1190.97|1196.78|1191.38|1196.37|1190.97|32
1656167420000|2022-06-25 14:30:20|1196.29|1190.89|1195.16|1189.76|1196.29|1190.89|1195.16|1189.76|37
1656167430000|2022-06-25 14:30:30|1195.13|1189.73|1195.58|1190.18|1195.75|1190.35|1195.07|1189.67|38
1656167440000|2022-06-25 14:30:40|1195.56|1190.16|1195.32|1189.92|1195.56|1190.16|1195.32|1189.92|31
1656167450000|2022-06-25 14:30:50|1195.34|1189.94|1196.22|1190.82|1196.28|1190.88|1195.32|1189.92|34
1656167460000|2022-06-25 14:31:00|1196.15|1190.75|1196.68|1191.28|1196.7|1191.3|1195.97|1190.57|32
1656167470000|2022-06-25 14:31:10|1196.67|1191.27|1196.27|1190.87|1196.67|1191.27|1196.16|1190.76|30
1656167480000|2022-06-25 14:31:20|1196.3|1190.9|1195.81|1190.41|1196.31|1190.91|1195.72|1190.32|29
1656167490000|2022-06-25 14:31:30|1195.83|1190.43|1194.63|1189.23|1195.89|1190.49|1194.61|1189.21|35
1656167500000|2022-06-25 14:31:40|1194.62|1189.22|1194.05|1188.65|1194.64|1189.24|1194.05|1188.65|36
1656167510000|2022-06-25 14:31:50|1194.03|1188.63|1193.79|1188.39|1194.05|1188.65|1193.7|1188.3|35
1656167520000|2022-06-25 14:32:00|1193.76|1188.36|1194.32|1188.92|1194.32|1188.92|1193.62|1188.22|28
1656167530000|2022-06-25 14:32:10|1194.36|1188.96|1195.74|1190.34|1195.83|1190.43|1194.36|1188.96|35
1656167540000|2022-06-25 14:32:20|1195.73|1190.33|1194.74|1189.34|1196|1190.6|1194.66|1189.26|36
1656167550000|2022-06-25 14:32:30|1194.77|1189.37|1194.62|1189.22|1194.84|1189.44|1194.62|1189.22|24
1656167560000|2022-06-25 14:32:40|1194.63|1189.23|1194.43|1189.03|1194.68|1189.28|1194.43|1189.03|32
1656167570000|2022-06-25 14:32:50|1194.38|1188.98|1194.53|1189.13|1194.81|1189.41|1194.25|1188.85|32
1656167580000|2022-06-25 14:33:00|1194.55|1189.15|1195.32|1189.92|1195.7|1190.3|1194.54|1189.14|34
1656167590000|2022-06-25 14:33:10|1195.33|1189.93|1195.14|1189.74|1195.46|1190.06|1194.69|1189.29|34
1656167600000|2022-06-25 14:33:20|1195.12|1189.72|1196.35|1190.95|1196.38|1190.98|1195.04|1189.64|31
1656167610000|2022-06-25 14:33:30|1196.36|1190.96|1196.14|1190.74|1196.7|1191.3|1196.14|1190.74|37
1656167620000|2022-06-25 14:33:40|1196.23|1190.83|1195.88|1190.48|1196.23|1190.83|1195.55|1190.15|29
1656167630000|2022-06-25 14:33:50|1195.89|1190.49|1195.37|1189.97|1196.19|1190.79|1195.23|1189.83|32
1656167640000|2022-06-25 14:34:00|1195.43|1190.03|1196|1190.6|1196.13|1190.73|1195.15|1189.75|32
1656167650000|2022-06-25 14:34:10|1195.98|1190.58|1195.9|1190.5|1196.2|1190.8|1195.76|1190.36|32
1656167660000|2022-06-25 14:34:20|1195.97|1190.57|1195.95|1190.55|1196.21|1190.81|1195.72|1190.32|33
1656167670000|2022-06-25 14:34:30|1195.89|1190.49|1194.88|1189.48|1195.89|1190.49|1194.88|1189.48|32
1656167680000|2022-06-25 14:34:40|1194.9|1189.5|1195.15|1189.75|1195.26|1189.86|1194.85|1189.45|25
1656167690000|2022-06-25 14:34:50|1195.14|1189.74|1195.21|1189.81|1195.23|1189.83|1194.75|1189.35|28
1656167700000|2022-06-25 14:35:00|1195.18|1189.78|1195.55|1190.15|1195.59|1190.19|1194.89|1189.49|31
1656167710000|2022-06-25 14:35:10|1195.56|1190.16|1196.33|1190.93|1196.51|1191.11|1195.56|1190.16|35
1656167720000|2022-06-25 14:35:20|1196.34|1190.94|1197|1191.6|1197.26|1191.86|1196.34|1190.94|34
1656167730000|2022-06-25 14:35:30|1196.99|1191.59|1196.85|1191.45|1197.03|1191.63|1196.73|1191.33|35
1656167740000|2022-06-25 14:35:40|1196.86|1191.46|1196.36|1190.96|1196.86|1191.46|1196.34|1190.94|32
1656167750000|2022-06-25 14:35:50|1196.35|1190.95|1195.98|1190.58|1196.36|1190.96|1195.98|1190.58|31
1656167760000|2022-06-25 14:36:00|1195.99|1190.59|1195.94|1190.54|1196.18|1190.78|1195.93|1190.53|28
1656167770000|2022-06-25 14:36:10|1195.93|1190.53|1196.05|1190.65|1196.21|1190.81|1195.93|1190.53|32
1656167780000|2022-06-25 14:36:20|1196.02|1190.62|1195.96|1190.56|1196.09|1190.69|1195.69|1190.29|32
1656167790000|2022-06-25 14:36:30|1195.94|1190.54|1196.35|1190.95|1196.4|1191|1195.93|1190.53|36
1656167800000|2022-06-25 14:36:40|1196.36|1190.96|1196.63|1191.23|1196.69|1191.29|1196.29|1190.89|29
1656167810000|2022-06-25 14:36:50|1196.6|1191.2|1196.71|1191.31|1196.73|1191.33|1196.14|1190.74|29
1656167820000|2022-06-25 14:37:00|1196.72|1191.32|1196.62|1191.22|1196.72|1191.32|1196.39|1190.99|28
1656167830000|2022-06-25 14:37:10|1196.56|1191.16|1197.87|1192.47|1198.23|1192.83|1196.56|1191.16|35
1656167840000|2022-06-25 14:37:20|1197.85|1192.45|1197.82|1192.42|1198.12|1192.72|1197.74|1192.34|37
1656167850000|2022-06-25 14:37:30|1197.83|1192.43|1197.45|1192.05|1198.03|1192.63|1197.45|1192.05|29
1656167860000|2022-06-25 14:37:40|1197.5|1192.1|1197.76|1192.36|1197.77|1192.37|1197.34|1191.94|34
1656167870000|2022-06-25 14:37:50|1197.73|1192.33|1197.25|1191.85|1197.8|1192.4|1197.23|1191.83|30
1656167880000|2022-06-25 14:38:00|1197.17|1191.77|1197.67|1192.27|1197.93|1192.53|1197.17|1191.77|27
1656167890000|2022-06-25 14:38:10|1197.69|1192.29|1198.08|1192.68|1198.08|1192.68|1197.68|1192.28|31
1656167900000|2022-06-25 14:38:20|1198.13|1192.73|1198.73|1193.33|1198.73|1193.33|1198.13|1192.73|36
1656167910000|2022-06-25 14:38:30|1198.74|1193.34|1199.04|1193.64|1199.04|1193.64|1198.57|1193.17|31
1656167920000|2022-06-25 14:38:40|1199.06|1193.66|1198.83|1193.43|1199.32|1193.92|1198.83|1193.43|36
1656167930000|2022-06-25 14:38:50|1198.86|1193.46|1199.12|1193.72|1199.25|1193.85|1198.84|1193.44|34
1656167940000|2022-06-25 14:39:00|1199.19|1193.79|1197.96|1192.56|1199.21|1193.81|1197.95|1192.55|33
1656167950000|2022-06-25 14:39:10|1197.95|1192.55|1197.11|1191.71|1198|1192.6|1197.1|1191.7|31
1656167960000|2022-06-25 14:39:20|1197.09|1191.69|1196.52|1191.12|1197.09|1191.69|1196.49|1191.09|31
1656167970000|2022-06-25 14:39:30|1196.51|1191.11|1197.12|1191.72|1197.12|1191.72|1196.5|1191.1|31
1656167980000|2022-06-25 14:39:40|1197.14|1191.74|1197.05|1191.65|1197.18|1191.78|1197.02|1191.62|31
1656167990000|2022-06-25 14:39:50|1197.06|1191.66|1197.09|1191.69|1197.14|1191.74|1196.88|1191.48|28
1656168000000|2022-06-25 14:40:00|1197.12|1191.72|1197.15|1191.75|1197.26|1191.86|1197.08|1191.68|25
1656168010000|2022-06-25 14:40:10|1197.13|1191.73|1196.26|1190.86|1197.15|1191.75|1196.26|1190.86|30
1656168020000|2022-06-25 14:40:20|1196.24|1190.84|1196.22|1190.82|1196.32|1190.92|1196.2|1190.8|30
1656168030000|2022-06-25 14:40:30|1196.21|1190.81|1197.54|1192.14|1197.54|1192.14|1196.21|1190.81|31
1656168040000|2022-06-25 14:40:40|1197.55|1192.15|1197.57|1192.17|1197.69|1192.29|1197.35|1191.95|32
1656168050000|2022-06-25 14:40:50|1197.58|1192.18|1197.69|1192.29|1197.69|1192.29|1197.58|1192.18|18
1656168060000|2022-06-25 14:41:00|1197.7|1192.3|1197.76|1192.36|1197.76|1192.36|1197.62|1192.22|17
1656168070000|2022-06-25 14:41:10|1197.86|1192.46|1198.19|1192.79|1198.27|1192.87|1197.83|1192.43|31
1656168080000|2022-06-25 14:41:20|1198.21|1192.81|1198.48|1193.08|1198.48|1193.08|1198.05|1192.65|33
1656168090000|2022-06-25 14:41:30|1198.46|1193.06|1199.34|1193.94|1199.41|1194.01|1198.46|1193.06|27
1656168100000|2022-06-25 14:41:40|1199.35|1193.95|1199.11|1193.71|1199.43|1194.03|1198.88|1193.48|29
1656168110000|2022-06-25 14:41:50|1199.06|1193.66|1198.79|1193.39|1199.06|1193.66|1198.57|1193.17|30
1656168120000|2022-06-25 14:42:00|1198.78|1193.38|1199.06|1193.66|1199.39|1193.99|1198.78|1193.38|29
1656168130000|2022-06-25 14:42:10|1198.99|1193.59|1198.75|1193.35|1199.26|1193.86|1198.75|1193.35|32
1656168140000|2022-06-25 14:42:20|1198.74|1193.34|1198.68|1193.28|1198.74|1193.34|1198.35|1192.95|31
1656168150000|2022-06-25 14:42:30|1198.7|1193.3|1198.38|1192.98|1198.86|1193.46|1198.31|1192.91|31
1656168160000|2022-06-25 14:42:40|1198.28|1192.88|1198.23|1192.83|1198.4|1193|1198.19|1192.79|31
1656168170000|2022-06-25 14:42:50|1198.24|1192.84|1198.52|1193.12|1198.53|1193.13|1198.22|1192.82|21
1656168180000|2022-06-25 14:43:00|1198.56|1193.16|1198.41|1193.01|1198.56|1193.16|1198.31|1192.91|25
1656168190000|2022-06-25 14:43:10|1198.42|1193.02|1198.58|1193.18|1198.71|1193.31|1198.42|1193.02|31
1656168200000|2022-06-25 14:43:20|1198.59|1193.19|1198.4|1193|1198.59|1193.19|1198.28|1192.88|25
1656168210000|2022-06-25 14:43:30|1198.41|1193.01|1198.29|1192.89|1198.43|1193.03|1198.29|1192.89|23
1656168220000|2022-06-25 14:43:40|1198.27|1192.87|1198.56|1193.16|1198.56|1193.16|1198.27|1192.87|23
1656168230000|2022-06-25 14:43:50|1198.54|1193.14|1199.59|1194.19|1199.79|1194.39|1198.54|1193.14|30
1656168240000|2022-06-25 14:44:00|1199.57|1194.17|1198.79|1193.39|1199.57|1194.17|1198.79|1193.39|29
1656168250000|2022-06-25 14:44:10|1198.78|1193.38|1197.71|1192.31|1198.8|1193.4|1197.71|1192.31|33
1656168260000|2022-06-25 14:44:20|1197.67|1192.27|1195.97|1190.57|1197.67|1192.27|1195.97|1190.57|38
1656168270000|2022-06-25 14:44:30|1195.96|1190.56|1195.85|1190.45|1195.96|1190.56|1195.33|1189.93|35
1656168280000|2022-06-25 14:44:40|1195.89|1190.49|1196.12|1190.72|1196.15|1190.75|1195.61|1190.21|36
1656168290000|2022-06-25 14:44:50|1196.11|1190.71|1195.74|1190.34|1196.11|1190.71|1195.59|1190.19|30
1656168300000|2022-06-25 14:45:00|1195.76|1190.36|1196.23|1190.83|1196.23|1190.83|1195.68|1190.28|26
1656168310000|2022-06-25 14:45:10|1196.33|1190.93|1196.9|1191.5|1197.08|1191.68|1196.32|1190.92|27
1656168320000|2022-06-25 14:45:20|1196.89|1191.49|1196.45|1191.05|1197|1191.6|1196.24|1190.84|32
1656168330000|2022-06-25 14:45:30|1196.44|1191.04|1196.45|1191.05|1196.54|1191.14|1196.43|1191.03|25
1656168340000|2022-06-25 14:45:40|1196.47|1191.07|1196.31|1190.91|1196.53|1191.13|1196.29|1190.89|24
1656168350000|2022-06-25 14:45:50|1196.28|1190.88|1197.15|1191.75|1197.15|1191.75|1196.23|1190.83|30
1656168360000|2022-06-25 14:46:00|1197.16|1191.76|1196.57|1191.17|1197.25|1191.85|1196.36|1190.96|30
1656168370000|2022-06-25 14:46:10|1196.58|1191.18|1196.67|1191.27|1196.7|1191.3|1196.5|1191.1|23
1656168380000|2022-06-25 14:46:20|1196.69|1191.29|1197.8|1192.4|1197.81|1192.41|1196.68|1191.28|28
1656168390000|2022-06-25 14:46:30|1197.81|1192.41|1198.7|1193.3|1198.82|1193.42|1197.81|1192.41|31
1656168400000|2022-06-25 14:46:40|1198.78|1193.38|1199.16|1193.76|1199.16|1193.76|1198.52|1193.12|29
1656168410000|2022-06-25 14:46:50|1199.14|1193.74|1199.51|1194.11|1199.8|1194.4|1199.14|1193.74|30
1656168420000|2022-06-25 14:47:00|1199.52|1194.12|1200.11|1194.71|1200.11|1194.71|1199.42|1194.02|31
1656168430000|2022-06-25 14:47:10|1200.15|1194.75|1199.98|1194.58|1200.66|1195.26|1199.98|1194.58|34
1656168440000|2022-06-25 14:47:20|1199.93|1194.53|1200.17|1194.77|1200.23|1194.83|1199.88|1194.48|31
1656168450000|2022-06-25 14:47:30|1200.18|1194.78|1200.05|1194.65|1200.23|1194.83|1200.02|1194.62|22
1656168460000|2022-06-25 14:47:40|1200.06|1194.66|1199.81|1194.41|1200.06|1194.66|1199.74|1194.34|33
1656168470000|2022-06-25 14:47:50|1199.79|1194.39|1199.74|1194.34|1199.96|1194.56|1199.56|1194.16|29
1656168480000|2022-06-25 14:48:00|1199.73|1194.33|1200|1194.6|1200|1194.6|1199.7|1194.3|19
1656168490000|2022-06-25 14:48:10|1199.99|1194.59|1200.53|1195.13|1200.56|1195.16|1199.98|1194.58|25
1656168500000|2022-06-25 14:48:20|1200.55|1195.15|1200.8|1195.4|1200.86|1195.46|1200.55|1195.15|32
1656168510000|2022-06-25 14:48:30|1200.79|1195.39|1200.71|1195.31|1200.79|1195.39|1200.62|1195.22|19
1656168520000|2022-06-25 14:48:40|1200.72|1195.32|1200.71|1195.31|1200.81|1195.41|1200.68|1195.28|27
1656168530000|2022-06-25 14:48:50|1200.68|1195.28|1200.47|1195.07|1200.85|1195.45|1200.47|1195.07|32
1656168540000|2022-06-25 14:49:00|1200.46|1195.06|1199.92|1194.52|1200.46|1195.06|1199.77|1194.37|32
1656168550000|2022-06-25 14:49:10|1199.9|1194.5|1200.4|1195|1200.4|1195|1199.9|1194.5|32
1656168560000|2022-06-25 14:49:20|1200.45|1195.05|1200.27|1194.87|1200.63|1195.23|1200.21|1194.81|33
1656168570000|2022-06-25 14:49:30|1200.26|1194.86|1200.45|1195.05|1200.47|1195.07|1200.05|1194.65|29
1656168580000|2022-06-25 14:49:40|1200.43|1195.03|1200.84|1195.44|1200.87|1195.47|1200.43|1195.03|26
1656168590000|2022-06-25 14:49:50|1200.85|1195.45|1200.65|1195.25|1200.86|1195.46|1200.65|1195.25|12
1656168600000|2022-06-25 14:50:00|1200.68|1195.28|1200.7|1195.3|1200.72|1195.32|1200.4|1195|26
1656168610000|2022-06-25 14:50:10|1200.71|1195.31|1201.06|1195.66|1201.07|1195.67|1200.71|1195.31|27
1656168620000|2022-06-25 14:50:20|1201.05|1195.65|1201.14|1195.74|1201.14|1195.74|1201.04|1195.64|23
1656168630000|2022-06-25 14:50:30|1201.1|1195.7|1200.71|1195.31|1201.11|1195.71|1200.71|1195.31|26
1656168640000|2022-06-25 14:50:40|1200.73|1195.33|1200.47|1195.07|1200.73|1195.33|1200.42|1195.02|27
1656168650000|2022-06-25 14:50:50|1200.48|1195.08|1199.18|1193.78|1200.48|1195.08|1199.14|1193.74|31
1656168660000|2022-06-25 14:51:00|1199.17|1193.77|1199.35|1193.95|1199.4|1194|1199.17|1193.77|28
1656168670000|2022-06-25 14:51:10|1199.4|1194|1199.27|1193.87|1199.64|1194.24|1199.26|1193.86|28
1656168680000|2022-06-25 14:51:20|1199.25|1193.85|1199.33|1193.93|1199.56|1194.16|1199.24|1193.84|26
1656168690000|2022-06-25 14:51:30|1199.35|1193.95|1200.11|1194.71|1200.11|1194.71|1199.35|1193.95|34
1656168700000|2022-06-25 14:51:40|1200.28|1194.88|1201.17|1195.77|1201.17|1195.77|1200.28|1194.88|33
1656168710000|2022-06-25 14:51:50|1201.19|1195.79|1200.99|1195.59|1201.2|1195.8|1200.91|1195.51|31
1656168720000|2022-06-25 14:52:00|1201|1195.6|1200.81|1195.41|1201.02|1195.62|1200.68|1195.28|31
1656168730000|2022-06-25 14:52:10|1200.8|1195.4|1200.56|1195.16|1200.81|1195.41|1200.56|1195.16|26
1656168740000|2022-06-25 14:52:20|1200.44|1195.04|1200.28|1194.88|1200.46|1195.06|1200.21|1194.81|32
1656168750000|2022-06-25 14:52:30|1200.29|1194.89|1200.29|1194.89|1200.5|1195.1|1200.29|1194.89|24
1656168760000|2022-06-25 14:52:40|1200.37|1194.97|1200.57|1195.17|1200.71|1195.31|1200.37|1194.97|28
1656168770000|2022-06-25 14:52:50|1200.58|1195.18|1200.36|1194.96|1200.63|1195.23|1200.26|1194.86|23
1656168780000|2022-06-25 14:53:00|1200.38|1194.98|1200.52|1195.12|1200.52|1195.12|1200.3|1194.9|24
1656168790000|2022-06-25 14:53:10|1200.51|1195.11|1199.75|1194.35|1200.52|1195.12|1199.69|1194.29|37
1656168800000|2022-06-25 14:53:20|1199.78|1194.38|1200.12|1194.72|1200.13|1194.73|1199.72|1194.32|29
1656168810000|2022-06-25 14:53:30|1200.09|1194.69|1200.03|1194.63|1200.11|1194.71|1199.95|1194.55|16
1656168820000|2022-06-25 14:53:40|1200.05|1194.65|1200.02|1194.62|1200.06|1194.66|1199.98|1194.58|21
1656168830000|2022-06-25 14:53:50|1200.03|1194.63|1199.94|1194.54|1200.03|1194.63|1199.92|1194.52|19
1656168840000|2022-06-25 14:54:00|1199.95|1194.55|1199.94|1194.54|1200|1194.6|1199.91|1194.51|17
1656168850000|2022-06-25 14:54:10|1199.95|1194.55|1199.84|1194.44|1199.95|1194.55|1199.84|1194.44|23
1656168860000|2022-06-25 14:54:20|1199.85|1194.45|1199.67|1194.27|1199.85|1194.45|1199.63|1194.23|26
1656168870000|2022-06-25 14:54:30|1199.83|1194.43|1200.15|1194.75|1200.24|1194.84|1199.77|1194.37|26
1656168880000|2022-06-25 14:54:40|1200.14|1194.74|1199.61|1194.21|1200.14|1194.74|1199.61|1194.21|33
1656168890000|2022-06-25 14:54:50|1199.59|1194.19|1199.71|1194.31|1199.71|1194.31|1199.5|1194.1|24
1656168900000|2022-06-25 14:55:00|1199.7|1194.3|1199.67|1194.27|1199.9|1194.5|1199.64|1194.24|36
1656168910000|2022-06-25 14:55:10|1199.65|1194.25|1199.59|1194.19|1199.65|1194.25|1199.52|1194.12|25
1656168920000|2022-06-25 14:55:20|1199.58|1194.18|1199.5|1194.1|1199.59|1194.19|1199.49|1194.09|23
1656168930000|2022-06-25 14:55:30|1199.49|1194.09|1199.54|1194.14|1199.66|1194.26|1199.49|1194.09|21
1656168940000|2022-06-25 14:55:40|1199.58|1194.18|1199.56|1194.16|1199.58|1194.18|1199.53|1194.13|11
1656168950000|2022-06-25 14:55:50|1199.54|1194.14|1199.04|1193.64|1199.54|1194.14|1199.02|1193.62|24
1656168960000|2022-06-25 14:56:00|1198.96|1193.56|1198.82|1193.42|1199.07|1193.67|1198.77|1193.37|27
1656168970000|2022-06-25 14:56:10|1198.86|1193.46|1198.66|1193.26|1198.86|1193.46|1198.64|1193.24|29
1656168980000|2022-06-25 14:56:20|1198.62|1193.22|1198.49|1193.09|1198.63|1193.23|1198.48|1193.08|16
1656168990000|2022-06-25 14:56:30|1198.48|1193.08|1199.23|1193.83|1199.26|1193.86|1198.48|1193.08|30
1656169000000|2022-06-25 14:56:40|1199.21|1193.81|1198.88|1193.48|1199.23|1193.83|1198.86|1193.46|24
1656169010000|2022-06-25 14:56:50|1198.86|1193.46|1198.97|1193.57|1199.01|1193.61|1198.7|1193.3|28
1656169020000|2022-06-25 14:57:00|1198.98|1193.58|1199.14|1193.74|1199.14|1193.74|1198.78|1193.38|24
1656169030000|2022-06-25 14:57:10|1199.09|1193.69|1199.11|1193.71|1199.22|1193.82|1198.85|1193.45|27
1656169040000|2022-06-25 14:57:20|1199.12|1193.72|1200|1194.6|1200.11|1194.71|1199.12|1193.72|31
1656169050000|2022-06-25 14:57:30|1199.98|1194.58|1200.05|1194.65|1200.06|1194.66|1199.93|1194.53|23
1656169060000|2022-06-25 14:57:40|1200.04|1194.64|1199.84|1194.44|1200.05|1194.65|1199.64|1194.24|28
1656169070000|2022-06-25 14:57:50|1199.81|1194.41|1199.9|1194.5|1199.93|1194.53|1199.8|1194.4|23
1656169080000|2022-06-25 14:58:00|1199.92|1194.52|1200.32|1194.92|1200.32|1194.92|1199.88|1194.48|26
1656169090000|2022-06-25 14:58:10|1200.27|1194.87|1200.22|1194.82|1200.35|1194.95|1200.06|1194.66|24
1656169100000|2022-06-25 14:58:20|1200.21|1194.81|1199.58|1194.18|1200.43|1195.03|1199.58|1194.18|30
1656169110000|2022-06-25 14:58:30|1199.56|1194.16|1198.77|1193.37|1199.56|1194.16|1198.77|1193.37|30
1656169120000|2022-06-25 14:58:40|1198.8|1193.4|1196.29|1190.89|1198.8|1193.4|1196.26|1190.86|38
1656169130000|2022-06-25 14:58:50|1196.19|1190.79|1196.32|1190.92|1196.37|1190.97|1195.84|1190.44|31
1656169140000|2022-06-25 14:59:00|1196.31|1190.91|1195.73|1190.33|1196.73|1191.33|1195.58|1190.18|38
1656169150000|2022-06-25 14:59:10|1195.63|1190.23|1195.37|1189.97|1195.64|1190.24|1194.64|1189.24|39
1656169160000|2022-06-25 14:59:20|1195.58|1190.18|1196.73|1191.33|1196.89|1191.49|1195.32|1189.92|38
1656169170000|2022-06-25 14:59:30|1196.62|1191.22|1195.56|1190.16|1196.62|1191.22|1195.46|1190.06|34
1656169180000|2022-06-25 14:59:40|1195.65|1190.25|1196.05|1190.65|1196.06|1190.66|1195.64|1190.24|30
1656169190000|2022-06-25 14:59:50|1196.06|1190.66|1195.81|1190.41|1196.1|1190.7|1195.64|1190.24|32
1656169200000|2022-06-25 15:00:00|1195.73|1190.33|1195.36|1189.96|1195.8|1190.4|1195.34|1189.94|30
1656169210000|2022-06-25 15:00:10|1195.42|1190.02|1196.08|1190.68|1196.48|1191.08|1195.42|1190.02|38
1656169220000|2022-06-25 15:00:20|1196.15|1190.75|1195.77|1190.37|1196.16|1190.76|1195.69|1190.29|33
1656169230000|2022-06-25 15:00:30|1195.78|1190.38|1196.01|1190.61|1196.04|1190.64|1195.68|1190.28|28
1656169240000|2022-06-25 15:00:40|1196|1190.6|1195.63|1190.23|1196.01|1190.61|1195.38|1189.98|31
1656169250000|2022-06-25 15:00:50|1195.6|1190.2|1195.33|1189.93|1195.68|1190.28|1195.33|1189.93|29
1656169260000|2022-06-25 15:01:00|1195.34|1189.94|1195.28|1189.88|1195.54|1190.14|1195.17|1189.77|37
1656169270000|2022-06-25 15:01:10|1195.29|1189.89|1194.63|1189.23|1195.29|1189.89|1194.63|1189.23|26
1656169280000|2022-06-25 15:01:20|1194.59|1189.19|1194.85|1189.45|1194.92|1189.52|1194.45|1189.05|33
1656169290000|2022-06-25 15:01:30|1194.86|1189.46|1194.88|1189.48|1194.94|1189.54|1194.79|1189.39|28
1656169300000|2022-06-25 15:01:40|1194.86|1189.46|1194.75|1189.35|1195.08|1189.68|1194.75|1189.35|34
1656169310000|2022-06-25 15:01:50|1194.74|1189.34|1194.74|1189.34|1194.88|1189.48|1194.58|1189.18|33
1656169320000|2022-06-25 15:02:00|1194.72|1189.32|1194.48|1189.08|1194.8|1189.4|1194.35|1188.95|27
1656169330000|2022-06-25 15:02:10|1194.5|1189.1|1195.01|1189.61|1195.01|1189.61|1194.29|1188.89|28
1656169340000|2022-06-25 15:02:20|1195.02|1189.62|1195.13|1189.73|1195.35|1189.95|1194.99|1189.59|29
1656169350000|2022-06-25 15:02:30|1195.14|1189.74|1195.07|1189.67|1195.15|1189.75|1194.97|1189.57|22
1656169360000|2022-06-25 15:02:40|1195.06|1189.66|1195.12|1189.72|1195.18|1189.78|1194.96|1189.56|28
1656169370000|2022-06-25 15:02:50|1195.25|1189.85|1195.29|1189.89|1195.36|1189.96|1195.23|1189.83|27
1656169380000|2022-06-25 15:03:00|1195.34|1189.94|1195.48|1190.08|1196.15|1190.75|1195.34|1189.94|34
1656169390000|2022-06-25 15:03:10|1195.52|1190.12|1195.91|1190.51|1195.91|1190.51|1195.33|1189.93|29
1656169400000|2022-06-25 15:03:20|1195.96|1190.56|1196.07|1190.67|1196.24|1190.84|1195.96|1190.56|35
1656169410000|2022-06-25 15:03:30|1196.01|1190.61|1196.06|1190.66|1196.17|1190.77|1196.01|1190.61|27
1656169420000|2022-06-25 15:03:40|1196.1|1190.7|1195.53|1190.13|1196.1|1190.7|1195.53|1190.13|27
1656169430000|2022-06-25 15:03:50|1195.47|1190.07|1195.51|1190.11|1195.57|1190.17|1195.36|1189.96|28
1656169440000|2022-06-25 15:04:00|1195.5|1190.1|1195.38|1189.98|1195.5|1190.1|1195.37|1189.97|27
1656169450000|2022-06-25 15:04:10|1195.27|1189.87|1195.12|1189.72|1195.3|1189.9|1194.85|1189.45|29
1656169460000|2022-06-25 15:04:20|1195.15|1189.75|1194.94|1189.54|1195.23|1189.83|1194.89|1189.49|27
1656169470000|2022-06-25 15:04:30|1194.95|1189.55|1194.93|1189.53|1194.95|1189.55|1194.83|1189.43|28
1656169480000|2022-06-25 15:04:40|1194.97|1189.57|1194.98|1189.58|1195.21|1189.81|1194.97|1189.57|31
1656169490000|2022-06-25 15:04:50|1194.97|1189.57|1194.92|1189.52|1195.01|1189.61|1194.39|1188.99|28
1656169500000|2022-06-25 15:05:00|1194.89|1189.49|1194.67|1189.27|1194.99|1189.59|1194.66|1189.26|28
1656169510000|2022-06-25 15:05:10|1194.59|1189.19|1194.87|1189.47|1194.89|1189.49|1194.47|1189.07|33
1656169520000|2022-06-25 15:05:20|1194.88|1189.48|1194.96|1189.56|1195.57|1190.17|1194.88|1189.48|32
1656169530000|2022-06-25 15:05:30|1194.93|1189.53|1194.99|1189.59|1195.06|1189.66|1194.93|1189.53|24
1656169540000|2022-06-25 15:05:40|1195.02|1189.62|1194.61|1189.21|1195.02|1189.62|1194.44|1189.04|28
1656169550000|2022-06-25 15:05:50|1194.62|1189.22|1194.24|1188.84|1194.71|1189.31|1194.24|1188.84|30
1656169560000|2022-06-25 15:06:00|1194.25|1188.85|1193.35|1187.95|1194.29|1188.89|1193.29|1187.89|38
1656169570000|2022-06-25 15:06:10|1193.34|1187.94|1193.16|1187.76|1193.42|1188.02|1193.01|1187.61|28
1656169580000|2022-06-25 15:06:20|1193.15|1187.75|1193.09|1187.69|1193.15|1187.75|1193.03|1187.63|30
1656169590000|2022-06-25 15:06:30|1193.08|1187.68|1192.92|1187.52|1193.08|1187.68|1192.82|1187.42|30
1656169600000|2022-06-25 15:06:40|1192.91|1187.51|1192.66|1187.26|1192.94|1187.54|1192.56|1187.16|30
1656169610000|2022-06-25 15:06:50|1192.63|1187.23|1192.03|1186.63|1192.63|1187.23|1192.03|1186.63|34
1656169620000|2022-06-25 15:07:00|1192.14|1186.74|1193.69|1188.29|1193.88|1188.48|1192.03|1186.63|34
1656169630000|2022-06-25 15:07:10|1193.68|1188.28|1193.54|1188.14|1193.68|1188.28|1192.97|1187.57|32
1656169640000|2022-06-25 15:07:20|1193.56|1188.16|1192.9|1187.5|1193.64|1188.24|1192.82|1187.42|30
1656169650000|2022-06-25 15:07:30|1192.91|1187.51|1192.78|1187.38|1192.92|1187.52|1192.72|1187.32|25
1656169660000|2022-06-25 15:07:40|1192.77|1187.37|1192.76|1187.36|1192.78|1187.38|1192.68|1187.28|19
1656169670000|2022-06-25 15:07:50|1192.75|1187.35|1195.4|1190|1195.64|1190.24|1192.75|1187.35|36
1656169680000|2022-06-25 15:08:00|1195.23|1189.83|1197.38|1191.98|1197.4|1192|1195.19|1189.79|39
1656169690000|2022-06-25 15:08:10|1197.4|1192|1196.82|1191.42|1198.13|1192.73|1196.69|1191.29|38
1656169700000|2022-06-25 15:08:20|1196.89|1191.49|1197.21|1191.81|1197.59|1192.19|1196.89|1191.49|38
1656169710000|2022-06-25 15:08:30|1197.18|1191.78|1197.74|1192.34|1197.77|1192.37|1197.09|1191.69|33
1656169720000|2022-06-25 15:08:40|1197.67|1192.27|1197.06|1191.66|1197.67|1192.27|1197.06|1191.66|30
1656169730000|2022-06-25 15:08:50|1197.05|1191.65|1197.17|1191.77|1197.27|1191.87|1197.05|1191.65|35
1656169740000|2022-06-25 15:09:00|1197.21|1191.81|1197.46|1192.06|1197.52|1192.12|1197.19|1191.79|32
1656169750000|2022-06-25 15:09:10|1197.35|1191.95|1197.09|1191.69|1197.41|1192.01|1197.09|1191.69|25
1656169760000|2022-06-25 15:09:20|1196.97|1191.57|1196.16|1190.76|1197|1191.6|1196.16|1190.76|36
1656169770000|2022-06-25 15:09:30|1196.11|1190.71|1196.39|1190.99|1196.43|1191.03|1195.98|1190.58|34
1656169780000|2022-06-25 15:09:40|1196.33|1190.93|1195.99|1190.59|1196.38|1190.98|1195.94|1190.54|23
1656169790000|2022-06-25 15:09:50|1195.98|1190.58|1194.78|1189.38|1195.98|1190.58|1194.51|1189.11|35
1656169800000|2022-06-25 15:10:00|1194.67|1189.27|1193.31|1187.91|1194.76|1189.36|1193.31|1187.91|33
1656169810000|2022-06-25 15:10:10|1193.27|1187.87|1193.31|1187.91|1193.32|1187.92|1192.94|1187.54|36
1656169820000|2022-06-25 15:10:20|1193.42|1188.02|1194.02|1188.62|1194.53|1189.13|1193.42|1188.02|36
1656169830000|2022-06-25 15:10:30|1193.98|1188.58|1193.03|1187.63|1193.98|1188.58|1193.03|1187.63|37
1656169840000|2022-06-25 15:10:40|1193.01|1187.61|1192.72|1187.32|1193.05|1187.65|1192.69|1187.29|29
1656169850000|2022-06-25 15:10:50|1192.68|1187.28|1193.19|1187.79|1193.81|1188.41|1192.46|1187.06|30
1656169860000|2022-06-25 15:11:00|1193.09|1187.69|1193.77|1188.37|1193.94|1188.54|1192.98|1187.58|37
1656169870000|2022-06-25 15:11:10|1193.8|1188.4|1193.7|1188.3|1194|1188.6|1193.34|1187.94|34
1656169880000|2022-06-25 15:11:20|1193.69|1188.29|1194.93|1189.53|1195|1189.6|1193.69|1188.29|32
1656169890000|2022-06-25 15:11:30|1194.96|1189.56|1194.22|1188.82|1195.05|1189.65|1194.21|1188.81|32
1656169900000|2022-06-25 15:11:40|1194.18|1188.78|1194.38|1188.98|1194.42|1189.02|1194.08|1188.68|30
1656169910000|2022-06-25 15:11:50|1194.33|1188.93|1193.84|1188.44|1194.39|1188.99|1193.79|1188.39|32
1656169920000|2022-06-25 15:12:00|1193.91|1188.51|1194.17|1188.77|1194.27|1188.87|1193.91|1188.51|31
1656169930000|2022-06-25 15:12:10|1194.19|1188.79|1195.58|1190.18|1195.58|1190.18|1194.17|1188.77|37
1656169940000|2022-06-25 15:12:20|1195.67|1190.27|1196.14|1190.74|1196.15|1190.75|1195.67|1190.27|31
1656169950000|2022-06-25 15:12:30|1196.23|1190.83|1195.61|1190.21|1196.23|1190.83|1195.58|1190.18|32
1656169960000|2022-06-25 15:12:40|1195.64|1190.24|1195.27|1189.87|1195.72|1190.32|1195.27|1189.87|33
1656169970000|2022-06-25 15:12:50|1195.3|1189.9|1194.63|1189.23|1195.76|1190.36|1194.63|1189.23|33
1656169980000|2022-06-25 15:13:00|1194.59|1189.19|1194.78|1189.38|1195.18|1189.78|1194.44|1189.04|30
1656169990000|2022-06-25 15:13:10|1194.81|1189.41|1195.15|1189.75|1195.29|1189.89|1194.81|1189.41|26
1656170000000|2022-06-25 15:13:20|1195.16|1189.76|1194.74|1189.34|1195.16|1189.76|1194.7|1189.3|26
1656170010000|2022-06-25 15:13:30|1194.73|1189.33|1194.8|1189.4|1194.98|1189.58|1194.61|1189.21|34
1656170020000|2022-06-25 15:13:40|1194.85|1189.45|1194.83|1189.43|1195.08|1189.68|1194.64|1189.24|33
1656170030000|2022-06-25 15:13:50|1194.81|1189.41|1194.82|1189.42|1194.87|1189.47|1194.54|1189.14|31
1656170040000|2022-06-25 15:14:00|1194.8|1189.4|1195.28|1189.88|1195.29|1189.89|1194.61|1189.21|26
1656170050000|2022-06-25 15:14:10|1195.27|1189.87|1197.03|1191.63|1197.21|1191.81|1195.27|1189.87|37
1656170060000|2022-06-25 15:14:20|1197.04|1191.64|1196.87|1191.47|1197.04|1191.64|1196.87|1191.47|32
1656170070000|2022-06-25 15:14:30|1196.85|1191.45|1197.12|1191.72|1197.28|1191.88|1196.77|1191.37|27
1656170080000|2022-06-25 15:14:40|1197.19|1191.79|1197.13|1191.73|1197.19|1191.79|1196.71|1191.31|31
1656170090000|2022-06-25 15:14:50|1197.16|1191.76|1197.46|1192.06|1197.51|1192.11|1196.83|1191.43|31
1656170100000|2022-06-25 15:15:00|1197.39|1191.99|1197.16|1191.76|1197.44|1192.04|1197.04|1191.64|33
1656170110000|2022-06-25 15:15:10|1197.17|1191.77|1198.74|1193.34|1198.74|1193.34|1197.17|1191.77|38
1656170120000|2022-06-25 15:15:20|1198.87|1193.47|1200.24|1194.84|1200.44|1195.04|1198.87|1193.47|34
1656170130000|2022-06-25 15:15:30|1200.22|1194.82|1198.7|1193.3|1200.22|1194.82|1198.49|1193.09|36
1656170140000|2022-06-25 15:15:40|1198.77|1193.37|1198.29|1192.89|1199.17|1193.77|1198.29|1192.89|36
1656170150000|2022-06-25 15:15:50|1198.25|1192.85|1198.5|1193.1|1198.67|1193.27|1198.04|1192.64|32
1656170160000|2022-06-25 15:16:00|1198.57|1193.17|1199.74|1194.34|1199.74|1194.34|1198.57|1193.17|33
1656170170000|2022-06-25 15:16:10|1199.71|1194.31|1199.33|1193.93|1199.71|1194.31|1199.13|1193.73|30
1656170180000|2022-06-25 15:16:20|1199.38|1193.98|1200.37|1194.97|1200.37|1194.97|1199.38|1193.98|25
1656170190000|2022-06-25 15:16:30|1200.35|1194.95|1199.18|1193.78|1200.43|1195.03|1199.1|1193.7|36
1656170200000|2022-06-25 15:16:40|1199.13|1193.73|1199.42|1194.02|1199.42|1194.02|1199.13|1193.73|29
1656170210000|2022-06-25 15:16:50|1199.44|1194.04|1199.33|1193.93|1199.77|1194.37|1199.31|1193.91|31
1656170220000|2022-06-25 15:17:00|1199.32|1193.92|1199.66|1194.26|1199.66|1194.26|1199.27|1193.87|28
1656170230000|2022-06-25 15:17:10|1199.76|1194.36|1199.9|1194.5|1199.93|1194.53|1199.58|1194.18|33
1656170240000|2022-06-25 15:17:20|1199.94|1194.54|1199.8|1194.4|1200.07|1194.67|1199.77|1194.37|28
1656170250000|2022-06-25 15:17:30|1199.81|1194.41|1198.77|1193.37|1199.88|1194.48|1198.74|1193.34|34
1656170260000|2022-06-25 15:17:40|1198.76|1193.36|1198.41|1193.01|1198.81|1193.41|1198.41|1193.01|34
1656170270000|2022-06-25 15:17:50|1198.42|1193.02|1198.14|1192.74|1198.43|1193.03|1198.03|1192.63|34
1656170280000|2022-06-25 15:18:00|1198.15|1192.75|1198.54|1193.14|1198.75|1193.35|1198.15|1192.75|28
1656170290000|2022-06-25 15:18:10|1198.57|1193.17|1198.28|1192.88|1198.67|1193.27|1198.26|1192.86|31
1656170300000|2022-06-25 15:18:20|1198.29|1192.89|1199.16|1193.76|1199.24|1193.84|1198.26|1192.86|32
1656170310000|2022-06-25 15:18:30|1199.07|1193.67|1199.1|1193.7|1199.11|1193.71|1198.6|1193.2|30
1656170320000|2022-06-25 15:18:40|1199.11|1193.71|1199.34|1193.94|1199.34|1193.94|1199.09|1193.69|28
1656170330000|2022-06-25 15:18:50|1199.38|1193.98|1199.66|1194.26|1199.69|1194.29|1199.38|1193.98|20
1656170340000|2022-06-25 15:19:00|1199.49|1194.09|1199.22|1193.82|1199.55|1194.15|1199.22|1193.82|19
1656170350000|2022-06-25 15:19:10|1199.11|1193.71|1199.53|1194.13|1199.55|1194.15|1199.06|1193.66|29
1656170360000|2022-06-25 15:19:20|1199.49|1194.09|1199.6|1194.2|1199.63|1194.23|1199.46|1194.06|15
1656170370000|2022-06-25 15:19:30|1199.65|1194.25|1199.76|1194.36|1199.76|1194.36|1199.65|1194.25|22
1656170380000|2022-06-25 15:19:40|1199.74|1194.34|1199.7|1194.3|1199.75|1194.35|1199.67|1194.27|15
1656170390000|2022-06-25 15:19:50|1199.71|1194.31|1199.8|1194.4|1199.8|1194.4|1199.69|1194.29|16
1656170400000|2022-06-25 15:20:00|1199.73|1194.33|1199.77|1194.37|1199.77|1194.37|1199.57|1194.17|29
1656170410000|2022-06-25 15:20:10|1199.76|1194.36|1199.63|1194.23|1199.76|1194.36|1199.6|1194.2|27
1656170420000|2022-06-25 15:20:20|1199.64|1194.24|1199.1|1193.7|1199.66|1194.26|1199.08|1193.68|31
1656170430000|2022-06-25 15:20:30|1199.08|1193.68|1198.21|1192.81|1199.08|1193.68|1198.17|1192.77|30
1656170440000|2022-06-25 15:20:40|1198.17|1192.77|1198.39|1192.99|1198.4|1193|1198.17|1192.77|25
1656170450000|2022-06-25 15:20:50|1198.45|1193.05|1199.14|1193.74|1199.14|1193.74|1198.44|1193.04|22
1656170460000|2022-06-25 15:21:00|1199.29|1193.89|1199.1|1193.7|1199.29|1193.89|1199.07|1193.67|27
1656170470000|2022-06-25 15:21:10|1199.06|1193.66|1199.29|1193.89|1199.29|1193.89|1198.87|1193.47|26
1656170480000|2022-06-25 15:21:20|1199.28|1193.88|1199.19|1193.79|1199.28|1193.88|1199.19|1193.79|25
1656170490000|2022-06-25 15:21:30|1199.18|1193.78|1199.09|1193.69|1199.19|1193.79|1198.99|1193.59|29
1656170500000|2022-06-25 15:21:40|1199.07|1193.67|1199.22|1193.82|1199.27|1193.87|1199.01|1193.61|23
1656170510000|2022-06-25 15:21:50|1199.21|1193.81|1198.26|1192.86|1199.21|1193.81|1198.26|1192.86|31
1656170520000|2022-06-25 15:22:00|1198.22|1192.82|1196.41|1191.01|1198.22|1192.82|1196.41|1191.01|36
1656170530000|2022-06-25 15:22:10|1196.34|1190.94|1196.36|1190.96|1196.58|1191.18|1196.27|1190.87|33
1656170540000|2022-06-25 15:22:20|1196.21|1190.81|1196.56|1191.16|1196.57|1191.17|1195.99|1190.59|33
1656170550000|2022-06-25 15:22:30|1196.58|1191.18|1195.88|1190.48|1196.58|1191.18|1195.85|1190.45|27
1656170560000|2022-06-25 15:22:40|1195.89|1190.49|1195.53|1190.13|1196|1190.6|1195.46|1190.06|33
1656170570000|2022-06-25 15:22:50|1195.54|1190.14|1195.81|1190.41|1195.81|1190.41|1195.53|1190.13|26
1656170580000|2022-06-25 15:23:00|1195.89|1190.49|1196.34|1190.94|1196.39|1190.99|1195.89|1190.49|31
1656170590000|2022-06-25 15:23:10|1196.36|1190.96|1196.3|1190.9|1197.06|1191.66|1196.22|1190.82|36
1656170600000|2022-06-25 15:23:20|1196.34|1190.94|1196.91|1191.51|1197.09|1191.69|1196.33|1190.93|33
1656170610000|2022-06-25 15:23:30|1196.97|1191.57|1196.11|1190.71|1197|1191.6|1196.05|1190.65|31
1656170620000|2022-06-25 15:23:40|1196.06|1190.66|1196.07|1190.67|1196.07|1190.67|1195.72|1190.32|20
1656170630000|2022-06-25 15:23:50|1196.06|1190.66|1196.32|1190.92|1196.32|1190.92|1196.05|1190.65|18
1656170640000|2022-06-25 15:24:00|1196.28|1190.88|1196.2|1190.8|1196.28|1190.88|1196.05|1190.65|29
1656170650000|2022-06-25 15:24:10|1196.19|1190.79|1196.04|1190.64|1196.27|1190.87|1196.02|1190.62|26
1656170660000|2022-06-25 15:24:20|1196.05|1190.65|1196.78|1191.38|1196.78|1191.38|1196.05|1190.65|28
1656170670000|2022-06-25 15:24:30|1196.97|1191.57|1197.15|1191.75|1197.53|1192.13|1196.97|1191.57|31
1656170680000|2022-06-25 15:24:40|1197.14|1191.74|1197.27|1191.87|1197.3|1191.9|1197|1191.6|28
1656170690000|2022-06-25 15:24:50|1197.28|1191.88|1197.26|1191.86|1197.32|1191.92|1197.11|1191.71|23
1656170700000|2022-06-25 15:25:00|1197.24|1191.84|1197.45|1192.05|1197.45|1192.05|1197.23|1191.83|21
1656170710000|2022-06-25 15:25:10|1197.44|1192.04|1196.9|1191.5|1197.44|1192.04|1196.85|1191.45|23
1656170720000|2022-06-25 15:25:20|1196.89|1191.49|1196.97|1191.57|1197.01|1191.61|1196.89|1191.49|25
1656170730000|2022-06-25 15:25:30|1196.93|1191.53|1196.32|1190.92|1196.93|1191.53|1196.15|1190.75|27
1656170740000|2022-06-25 15:25:40|1196.33|1190.93|1196.68|1191.28|1196.69|1191.29|1196.24|1190.84|26
1656170750000|2022-06-25 15:25:50|1196.67|1191.27|1196.41|1191.01|1196.7|1191.3|1196.41|1191.01|26
1656170760000|2022-06-25 15:26:00|1196.51|1191.11|1196.34|1190.94|1196.79|1191.39|1196.29|1190.89|25
1656170770000|2022-06-25 15:26:10|1196.32|1190.92|1196.65|1191.25|1196.65|1191.25|1196.27|1190.87|25
1656170780000|2022-06-25 15:26:20|1196.64|1191.24|1196.83|1191.43|1196.84|1191.44|1196.62|1191.22|23
1656170790000|2022-06-25 15:26:30|1196.82|1191.42|1196.61|1191.21|1196.91|1191.51|1196.61|1191.21|29
1656170800000|2022-06-25 15:26:40|1196.82|1191.42|1198.09|1192.69|1198.09|1192.69|1196.82|1191.42|29
1656170810000|2022-06-25 15:26:50|1198.1|1192.7|1198.58|1193.18|1198.96|1193.56|1198.1|1192.7|31
1656170820000|2022-06-25 15:27:00|1198.59|1193.19|1198.91|1193.51|1199.05|1193.65|1198.51|1193.11|36
1656170830000|2022-06-25 15:27:10|1198.92|1193.52|1199.21|1193.81|1199.33|1193.93|1198.92|1193.52|27
1656170840000|2022-06-25 15:27:20|1199.22|1193.82|1199.4|1194|1199.46|1194.06|1199.15|1193.75|26
1656170850000|2022-06-25 15:27:30|1199.41|1194.01|1199.75|1194.35|1199.91|1194.51|1199.37|1193.97|25
1656170860000|2022-06-25 15:27:40|1199.69|1194.29|1199.76|1194.36|1199.89|1194.49|1199.62|1194.22|31
1656170870000|2022-06-25 15:27:50|1199.77|1194.37|1199.75|1194.35|1199.9|1194.5|1199.63|1194.23|28
1656170880000|2022-06-25 15:28:00|1199.76|1194.36|1199.94|1194.54|1199.94|1194.54|1199.75|1194.35|17
1656170890000|2022-06-25 15:28:10|1199.96|1194.56|1200.31|1194.91|1200.6|1195.2|1199.94|1194.54|36
1656170900000|2022-06-25 15:28:20|1200.3|1194.9|1200.03|1194.63|1200.32|1194.92|1199.84|1194.44|29
1656170910000|2022-06-25 15:28:30|1200.01|1194.61|1200.12|1194.72|1200.12|1194.72|1199.89|1194.49|31
1656170920000|2022-06-25 15:28:40|1200.06|1194.66|1200.2|1194.8|1200.2|1194.8|1199.84|1194.44|30
1656170930000|2022-06-25 15:28:50|1200.25|1194.85|1200.45|1195.05|1200.68|1195.28|1200.25|1194.85|31
1656170940000|2022-06-25 15:29:00|1200.4|1195|1200.89|1195.49|1200.89|1195.49|1200.13|1194.73|31
1656170950000|2022-06-25 15:29:10|1201.43|1196.03|1202.73|1197.33|1202.73|1197.33|1201.43|1196.03|36
1656170960000|2022-06-25 15:29:20|1202.72|1197.32|1203.09|1197.69|1203.13|1197.73|1202.72|1197.32|31
1656170970000|2022-06-25 15:29:30|1203.12|1197.72|1203.26|1197.86|1203.26|1197.86|1202.93|1197.53|35
1656170980000|2022-06-25 15:29:40|1203.12|1197.72|1203.3|1197.9|1203.4|1198|1203.03|1197.63|37
1656170990000|2022-06-25 15:29:50|1203.4|1198|1203.44|1198.04|1203.44|1198.04|1203.01|1197.61|32
1656171000000|2022-06-25 15:30:00|1203.42|1198.02|1203.43|1198.03|1203.64|1198.24|1203.32|1197.92|31
1656171010000|2022-06-25 15:30:10|1203.5|1198.1|1203.2|1197.8|1203.53|1198.13|1203.12|1197.72|31
1656171020000|2022-06-25 15:30:20|1203.22|1197.82|1203.12|1197.72|1203.28|1197.88|1203.12|1197.72|22
1656171030000|2022-06-25 15:30:30|1203.1|1197.7|1203.32|1197.92|1203.32|1197.92|1203.02|1197.62|21
1656171040000|2022-06-25 15:30:40|1203.33|1197.93|1203.35|1197.95|1203.39|1197.99|1203.1|1197.7|35
1656171050000|2022-06-25 15:30:50|1203.36|1197.96|1203.83|1198.43|1203.83|1198.43|1203.36|1197.96|28
1656171060000|2022-06-25 15:31:00|1203.82|1198.42|1204.99|1199.59|1205.05|1199.65|1203.75|1198.35|34
1656171070000|2022-06-25 15:31:10|1204.94|1199.54|1204.78|1199.38|1205.15|1199.75|1204.67|1199.27|34
1656171080000|2022-06-25 15:31:20|1204.75|1199.35|1204.47|1199.07|1204.75|1199.35|1204.38|1198.98|33
1656171090000|2022-06-25 15:31:30|1204.57|1199.17|1204.6|1199.2|1204.72|1199.32|1204.49|1199.09|24
1656171100000|2022-06-25 15:31:40|1204.62|1199.22|1204.82|1199.42|1205.1|1199.7|1204.62|1199.22|34
1656171110000|2022-06-25 15:31:50|1204.79|1199.39|1204.62|1199.22|1204.79|1199.39|1204.28|1198.88|25
1656171120000|2022-06-25 15:32:00|1204.64|1199.24|1204.03|1198.63|1204.74|1199.34|1204.02|1198.62|26
1656171130000|2022-06-25 15:32:10|1204.04|1198.64|1203.08|1197.68|1204.04|1198.64|1202.9|1197.5|32
1656171140000|2022-06-25 15:32:20|1203.16|1197.76|1203.03|1197.63|1203.16|1197.76|1202.89|1197.49|34
1656171150000|2022-06-25 15:32:30|1203.06|1197.66|1203.56|1198.16|1203.56|1198.16|1203.01|1197.61|33
1656171160000|2022-06-25 15:32:40|1203.61|1198.21|1203.92|1198.52|1204.05|1198.65|1203.61|1198.21|32
1656171170000|2022-06-25 15:32:50|1203.9|1198.5|1203.6|1198.2|1204.1|1198.7|1203.47|1198.07|32
1656171180000|2022-06-25 15:33:00|1203.63|1198.23|1203.88|1198.48|1203.88|1198.48|1203.51|1198.11|31
1656171190000|2022-06-25 15:33:10|1203.84|1198.44|1203.09|1197.69|1203.85|1198.45|1203.09|1197.69|35
1656171200000|2022-06-25 15:33:20|1203.08|1197.68|1203.03|1197.63|1203.12|1197.72|1203.01|1197.61|17
1656171210000|2022-06-25 15:33:30|1203.04|1197.64|1203.08|1197.68|1203.26|1197.86|1203.03|1197.63|23
1656171220000|2022-06-25 15:33:40|1203.05|1197.65|1203.08|1197.68|1203.15|1197.75|1203.05|1197.65|21
1656171230000|2022-06-25 15:33:50|1203.09|1197.69|1203.16|1197.76|1203.47|1198.07|1203.07|1197.67|30
1656171240000|2022-06-25 15:34:00|1203.17|1197.77|1203.46|1198.06|1203.46|1198.06|1203.12|1197.72|33
1656171250000|2022-06-25 15:34:10|1203.47|1198.07|1203.38|1197.98|1203.56|1198.16|1203.38|1197.98|27
1656171260000|2022-06-25 15:34:20|1203.37|1197.97|1204.19|1198.79|1204.19|1198.79|1203.36|1197.96|32
1656171270000|2022-06-25 15:34:30|1204.22|1198.82|1204.11|1198.71|1204.39|1198.99|1203.89|1198.49|35
1656171280000|2022-06-25 15:34:40|1204|1198.6|1203.88|1198.48|1204.22|1198.82|1203.77|1198.37|35
1656171290000|2022-06-25 15:34:50|1203.97|1198.57|1203.37|1197.97|1204.12|1198.72|1203.31|1197.91|30
1656171300000|2022-06-25 15:35:00|1203.38|1197.98|1203.63|1198.23|1203.63|1198.23|1203.32|1197.92|25
1656171310000|2022-06-25 15:35:10|1203.64|1198.24|1203.72|1198.32|1203.75|1198.35|1203.44|1198.04|34
1656171320000|2022-06-25 15:35:20|1203.73|1198.33|1203.59|1198.19|1203.83|1198.43|1203.58|1198.18|31
1656171330000|2022-06-25 15:35:30|1203.58|1198.18|1203.75|1198.35|1203.77|1198.37|1203.56|1198.16|27
1656171340000|2022-06-25 15:35:40|1203.74|1198.34|1203.67|1198.27|1203.77|1198.37|1203.63|1198.23|16
1656171350000|2022-06-25 15:35:50|1203.68|1198.28|1203.64|1198.24|1203.72|1198.32|1203.63|1198.23|21
1656171360000|2022-06-25 15:36:00|1203.76|1198.36|1203.95|1198.55|1204.02|1198.62|1203.76|1198.36|26
1656171370000|2022-06-25 15:36:10|1203.91|1198.51|1203.37|1197.97|1203.96|1198.56|1203.36|1197.96|31
1656171380000|2022-06-25 15:36:20|1203.36|1197.96|1203.39|1197.99|1203.43|1198.03|1203.27|1197.87|17
1656171390000|2022-06-25 15:36:30|1203.4|1198|1203.34|1197.94|1203.46|1198.06|1203.26|1197.86|15
1656171400000|2022-06-25 15:36:40|1203.33|1197.93|1203.32|1197.92|1203.36|1197.96|1203.26|1197.86|16
1656171410000|2022-06-25 15:36:50|1203.33|1197.93|1203.41|1198.01|1203.62|1198.22|1203.33|1197.93|17
1656171420000|2022-06-25 15:37:00|1203.28|1197.88|1203.11|1197.71|1203.35|1197.95|1203.08|1197.68|26
1656171430000|2022-06-25 15:37:10|1203.1|1197.7|1202.99|1197.59|1203.15|1197.75|1202.95|1197.55|32
1656171440000|2022-06-25 15:37:20|1203.02|1197.62|1202.95|1197.55|1203.02|1197.62|1202.92|1197.52|19
1656171450000|2022-06-25 15:37:30|1202.94|1197.54|1202.91|1197.51|1202.98|1197.58|1202.88|1197.48|26
1656171460000|2022-06-25 15:37:40|1202.92|1197.52|1202.08|1196.68|1202.92|1197.52|1202|1196.6|36
1656171470000|2022-06-25 15:37:50|1202.04|1196.64|1202.72|1197.32|1202.72|1197.32|1201.98|1196.58|37
1656171480000|2022-06-25 15:38:00|1202.8|1197.4|1202.63|1197.23|1203.05|1197.65|1202.33|1196.93|34
1656171490000|2022-06-25 15:38:10|1202.64|1197.24|1202.58|1197.18|1202.68|1197.28|1202.58|1197.18|23
1656171500000|2022-06-25 15:38:20|1202.57|1197.17|1202.7|1197.3|1202.7|1197.3|1202.49|1197.09|22
1656171510000|2022-06-25 15:38:30|1202.71|1197.31|1203.01|1197.61|1203.07|1197.67|1202.71|1197.31|24
1656171520000|2022-06-25 15:38:40|1203|1197.6|1202.52|1197.12|1203.07|1197.67|1202.37|1196.97|28
1656171530000|2022-06-25 15:38:50|1202.51|1197.11|1202.45|1197.05|1202.53|1197.13|1202.36|1196.96|25
1656171540000|2022-06-25 15:39:00|1202.43|1197.03|1202.03|1196.63|1202.48|1197.08|1201.87|1196.47|35
1656171550000|2022-06-25 15:39:10|1202.06|1196.66|1201.92|1196.52|1202.15|1196.75|1201.92|1196.52|30
1656171560000|2022-06-25 15:39:20|1201.91|1196.51|1202.55|1197.15|1202.55|1197.15|1201.85|1196.45|25
1656171570000|2022-06-25 15:39:30|1202.54|1197.14|1202.53|1197.13|1202.55|1197.15|1202.29|1196.89|29
1656171580000|2022-06-25 15:39:40|1202.54|1197.14|1202.43|1197.03|1202.54|1197.14|1202.43|1197.03|19
1656171590000|2022-06-25 15:39:50|1202.39|1196.99|1202.71|1197.31|1202.72|1197.32|1202.33|1196.93|24
1656171600000|2022-06-25 15:40:00|1202.72|1197.32|1202.77|1197.37|1202.83|1197.43|1202.68|1197.28|29
1656171610000|2022-06-25 15:40:10|1202.76|1197.36|1202.73|1197.33|1202.84|1197.44|1202.73|1197.33|22
1656171620000|2022-06-25 15:40:20|1202.76|1197.36|1202.78|1197.38|1202.78|1197.38|1202.73|1197.33|19
1656171630000|2022-06-25 15:40:30|1202.79|1197.39|1202.72|1197.32|1202.85|1197.45|1202.71|1197.31|19
1656171640000|2022-06-25 15:40:40|1202.71|1197.31|1202.81|1197.41|1202.82|1197.42|1202.71|1197.31|22
1656171650000|2022-06-25 15:40:50|1202.8|1197.4|1203.53|1198.13|1203.75|1198.35|1202.8|1197.4|27
1656171660000|2022-06-25 15:41:00|1203.49|1198.09|1203.35|1197.95|1203.49|1198.09|1203.06|1197.66|29
1656171670000|2022-06-25 15:41:10|1203.38|1197.98|1204.02|1198.62|1204.34|1198.94|1203.38|1197.98|34
1656171680000|2022-06-25 15:41:20|1203.98|1198.58|1203.83|1198.43|1203.98|1198.58|1203.62|1198.22|34
1656171690000|2022-06-25 15:41:30|1203.72|1198.32|1204.22|1198.82|1204.27|1198.87|1203.66|1198.26|30
1656171700000|2022-06-25 15:41:40|1204.17|1198.77|1204.06|1198.66|1204.17|1198.77|1204|1198.6|24
1656171710000|2022-06-25 15:41:50|1204.07|1198.67|1203.85|1198.45|1204.13|1198.73|1203.65|1198.25|28
1656171720000|2022-06-25 15:42:00|1203.83|1198.43|1203.83|1198.43|1203.99|1198.59|1203.83|1198.43|17
1656171730000|2022-06-25 15:42:10|1203.84|1198.44|1203.91|1198.51|1203.97|1198.57|1203.81|1198.41|29
1656171740000|2022-06-25 15:42:20|1203.9|1198.5|1203.74|1198.34|1203.94|1198.54|1203.74|1198.34|22
1656171750000|2022-06-25 15:42:30|1203.72|1198.32|1203.59|1198.19|1203.77|1198.37|1203.59|1198.19|25
1656171760000|2022-06-25 15:42:40|1203.54|1198.14|1203.8|1198.4|1203.87|1198.47|1203.29|1197.89|26
1656171770000|2022-06-25 15:42:50|1203.78|1198.38|1203.71|1198.31|1204|1198.6|1203.48|1198.08|36
1656171780000|2022-06-25 15:43:00|1203.69|1198.29|1203.61|1198.21|1203.76|1198.36|1203.57|1198.17|23
1656171790000|2022-06-25 15:43:10|1203.6|1198.2|1202.49|1197.09|1203.6|1198.2|1202.49|1197.09|26
1656171800000|2022-06-25 15:43:20|1202.51|1197.11|1201.12|1195.72|1202.52|1197.12|1201.12|1195.72|36
1656171810000|2022-06-25 15:43:30|1201.1|1195.7|1201.61|1196.21|1201.81|1196.41|1200.87|1195.47|31
1656171820000|2022-06-25 15:43:40|1201.6|1196.2|1201.22|1195.82|1201.68|1196.28|1201.18|1195.78|26
1656171830000|2022-06-25 15:43:50|1201.11|1195.71|1201.41|1196.01|1201.45|1196.05|1201.08|1195.68|29
1656171840000|2022-06-25 15:44:00|1201.4|1196|1201.17|1195.77|1201.41|1196.01|1201.17|1195.77|14
1656171850000|2022-06-25 15:44:10|1201.16|1195.76|1200.47|1195.07|1201.2|1195.8|1200.47|1195.07|29
1656171860000|2022-06-25 15:44:20|1200.44|1195.04|1200.06|1194.66|1200.44|1195.04|1199.97|1194.57|31
1656171870000|2022-06-25 15:44:30|1200.05|1194.65|1199.59|1194.19|1200.06|1194.66|1199.45|1194.05|34
1656171880000|2022-06-25 15:44:40|1199.56|1194.16|1200.35|1194.95|1200.66|1195.26|1199.55|1194.15|33
1656171890000|2022-06-25 15:44:50|1200.33|1194.93|1199.71|1194.31|1200.33|1194.93|1199.71|1194.31|34
1656171900000|2022-06-25 15:45:00|1199.73|1194.33|1199.83|1194.43|1199.83|1194.43|1199.67|1194.27|29
1656171910000|2022-06-25 15:45:10|1199.84|1194.44|1199.22|1193.82|1200.07|1194.67|1199.22|1193.82|33
1656171920000|2022-06-25 15:45:20|1199.17|1193.77|1198.23|1192.83|1199.17|1193.77|1198.1|1192.7|31
1656171930000|2022-06-25 15:45:30|1198.21|1192.81|1198.46|1193.06|1198.48|1193.08|1198.01|1192.61|27
1656171940000|2022-06-25 15:45:40|1198.47|1193.07|1198.25|1192.85|1198.95|1193.55|1198.25|1192.85|31
1656171950000|2022-06-25 15:45:50|1198.18|1192.78|1197.39|1191.99|1198.18|1192.78|1197.19|1191.79|36
1656171960000|2022-06-25 15:46:00|1197.4|1192|1197.07|1191.67|1197.55|1192.15|1197.04|1191.64|34
1656171970000|2022-06-25 15:46:10|1197.01|1191.61|1196.77|1191.37|1197.07|1191.67|1196.5|1191.1|37
1656171980000|2022-06-25 15:46:20|1196.78|1191.38|1195.82|1190.42|1196.81|1191.41|1195.82|1190.42|32
1656171990000|2022-06-25 15:46:30|1195.81|1190.41|1195.63|1190.23|1196.11|1190.71|1195.63|1190.23|34
1656172000000|2022-06-25 15:46:40|1195.49|1190.09|1195|1189.6|1195.52|1190.12|1194.93|1189.53|27
1656172010000|2022-06-25 15:46:50|1195.03|1189.63|1195.16|1189.76|1195.25|1189.85|1195.01|1189.61|26
1656172020000|2022-06-25 15:47:00|1195.17|1189.77|1194.54|1189.14|1195.23|1189.83|1194.31|1188.91|32
1656172030000|2022-06-25 15:47:10|1194.57|1189.17|1193.86|1188.46|1194.8|1189.4|1193.86|1188.46|37
1656172040000|2022-06-25 15:47:20|1193.77|1188.37|1194.52|1189.12|1194.83|1189.43|1193.72|1188.32|37
1656172050000|2022-06-25 15:47:30|1194.48|1189.08|1194.31|1188.91|1194.86|1189.46|1194.2|1188.8|36
1656172060000|2022-06-25 15:47:40|1194.28|1188.88|1193.75|1188.35|1194.28|1188.88|1193.71|1188.31|35
1656172070000|2022-06-25 15:47:50|1193.74|1188.34|1194.22|1188.82|1194.72|1189.32|1193.74|1188.34|37
1656172080000|2022-06-25 15:48:00|1194.17|1188.77|1193.9|1188.5|1194.31|1188.91|1193.79|1188.39|34
1656172090000|2022-06-25 15:48:10|1193.91|1188.51|1194.15|1188.75|1194.16|1188.76|1193.75|1188.35|35
1656172100000|2022-06-25 15:48:20|1194.16|1188.76|1196.43|1191.03|1196.43|1191.03|1194.06|1188.66|36
1656172110000|2022-06-25 15:48:30|1196.33|1190.93|1193.76|1188.36|1196.58|1191.18|1193.74|1188.34|38
1656172120000|2022-06-25 15:48:40|1193.98|1188.58|1193.93|1188.53|1194.38|1188.98|1193.93|1188.53|32
1656172130000|2022-06-25 15:48:50|1193.96|1188.56|1193.99|1188.59|1194.17|1188.77|1193.95|1188.55|31
1656172140000|2022-06-25 15:49:00|1193.97|1188.57|1194.92|1189.52|1195|1189.6|1193.97|1188.57|36
1656172150000|2022-06-25 15:49:10|1194.91|1189.51|1194.49|1189.09|1194.94|1189.54|1194.16|1188.76|29
1656172160000|2022-06-25 15:49:20|1194.51|1189.11|1194.43|1189.03|1194.77|1189.37|1194.43|1189.03|33
1656172170000|2022-06-25 15:49:30|1194.39|1188.99|1194.27|1188.87|1194.39|1188.99|1194.27|1188.87|23
1656172180000|2022-06-25 15:49:40|1194.26|1188.86|1194.65|1189.25|1194.87|1189.47|1194.26|1188.86|20
1656172190000|2022-06-25 15:49:50|1194.64|1189.24|1194.59|1189.19|1194.64|1189.24|1194.34|1188.94|20
1656172200000|2022-06-25 15:50:00|1194.58|1189.18|1194.3|1188.9|1194.6|1189.2|1194.17|1188.77|34
1656172210000|2022-06-25 15:50:10|1194.31|1188.91|1194.54|1189.14|1194.57|1189.17|1194.21|1188.81|31
1656172220000|2022-06-25 15:50:20|1194.56|1189.16|1194.35|1188.95|1194.94|1189.54|1194.35|1188.95|31
1656172230000|2022-06-25 15:50:30|1194.37|1188.97|1194.58|1189.18|1194.58|1189.18|1194.36|1188.96|25
1656172240000|2022-06-25 15:50:40|1194.59|1189.19|1194|1188.6|1194.66|1189.26|1193.95|1188.55|35
1656172250000|2022-06-25 15:50:50|1194.01|1188.61|1193.36|1187.96|1194.01|1188.61|1193.36|1187.96|31
1656172260000|2022-06-25 15:51:00|1193.34|1187.94|1194.17|1188.77|1194.77|1189.37|1193.3|1187.9|37
1656172270000|2022-06-25 15:51:10|1194.16|1188.76|1193.6|1188.2|1194.16|1188.76|1193.5|1188.1|33
1656172280000|2022-06-25 15:51:20|1193.61|1188.21|1192.76|1187.36|1193.65|1188.25|1192.64|1187.24|28
1656172290000|2022-06-25 15:51:30|1192.75|1187.35|1191.76|1186.36|1192.89|1187.49|1191.76|1186.36|36
1656172300000|2022-06-25 15:51:40|1191.5|1186.1|1189.62|1184.22|1191.5|1186.1|1186.9|1181.5|39
1656172310000|2022-06-25 15:51:50|1189.59|1184.19|1187.39|1181.99|1189.65|1184.25|1187.39|1181.99|39
1656172320000|2022-06-25 15:52:00|1187.55|1182.15|1186.67|1181.27|1187.73|1182.33|1186.38|1180.98|39
1656172330000|2022-06-25 15:52:10|1186.66|1181.26|1187.63|1182.23|1187.98|1182.58|1186.66|1181.26|38
1656172340000|2022-06-25 15:52:20|1187.42|1182.02|1187.53|1182.13|1187.53|1182.13|1186.55|1181.15|36
1656172350000|2022-06-25 15:52:30|1187.71|1182.31|1187.54|1182.14|1187.86|1182.46|1186.82|1181.42|37
1656172360000|2022-06-25 15:52:40|1187.62|1182.22|1186.69|1181.29|1187.66|1182.26|1186.69|1181.29|30
1656172370000|2022-06-25 15:52:50|1186.66|1181.26|1188.15|1182.75|1188.15|1182.75|1186.61|1181.21|33
1656172380000|2022-06-25 15:53:00|1188.11|1182.71|1189.23|1183.83|1189.45|1184.05|1188.11|1182.71|35
1656172390000|2022-06-25 15:53:10|1189.11|1183.71|1189.96|1184.56|1189.96|1184.56|1189.11|1183.71|38
1656172400000|2022-06-25 15:53:20|1189.98|1184.58|1190.53|1185.13|1190.67|1185.27|1189.9|1184.5|35
1656172410000|2022-06-25 15:53:30|1190.26|1184.86|1188.51|1183.11|1190.27|1184.87|1188.51|1183.11|35
1656172420000|2022-06-25 15:53:40|1188.49|1183.09|1187.63|1182.23|1188.49|1183.09|1187.5|1182.1|37
1656172430000|2022-06-25 15:53:50|1187.65|1182.25|1187.16|1181.76|1187.82|1182.42|1187.16|1181.76|34
1656172440000|2022-06-25 15:54:00|1187.13|1181.73|1187.42|1182.02|1187.68|1182.28|1187.04|1181.64|39
1656172450000|2022-06-25 15:54:10|1187.47|1182.07|1186.63|1181.23|1187.62|1182.22|1186.63|1181.23|36
1656172460000|2022-06-25 15:54:20|1186.6|1181.2|1186.17|1180.77|1186.66|1181.26|1185.83|1180.43|37
1656172470000|2022-06-25 15:54:30|1186.24|1180.84|1186.39|1180.99|1186.61|1181.21|1186.19|1180.79|39
1656172480000|2022-06-25 15:54:40|1186.36|1180.96|1185.47|1180.07|1186.43|1181.03|1185.4|1180|36
1656172490000|2022-06-25 15:54:50|1185.44|1180.04|1186.39|1180.99|1186.52|1181.12|1185.34|1179.94|38
1656172500000|2022-06-25 15:55:00|1186.41|1181.01|1184.3|1178.9|1186.41|1181.01|1184.25|1178.85|36
1656172510000|2022-06-25 15:55:10|1184.35|1178.95|1184.24|1178.84|1184.93|1179.53|1184.23|1178.83|39
1656172520000|2022-06-25 15:55:20|1184.23|1178.83|1185.28|1179.88|1185.35|1179.95|1184.23|1178.83|34
1656172530000|2022-06-25 15:55:30|1185.27|1179.87|1186.09|1180.69|1186.09|1180.69|1185.26|1179.86|38
1656172540000|2022-06-25 15:55:40|1186.03|1180.63|1187.79|1182.39|1187.99|1182.59|1185.92|1180.52|34
1656172550000|2022-06-25 15:55:50|1187.76|1182.36|1186.87|1181.47|1187.81|1182.41|1186.79|1181.39|37
1656172560000|2022-06-25 15:56:00|1186.91|1181.51|1187.18|1181.78|1187.6|1182.2|1186.91|1181.51|37
1656172570000|2022-06-25 15:56:10|1187.21|1181.81|1186.98|1181.58|1187.25|1181.85|1186.98|1181.58|34
1656172580000|2022-06-25 15:56:20|1186.99|1181.59|1186.59|1181.19|1187.08|1181.68|1186.25|1180.85|38
1656172590000|2022-06-25 15:56:30|1186.57|1181.17|1186.2|1180.8|1186.71|1181.31|1186.02|1180.62|34
1656172600000|2022-06-25 15:56:40|1186.23|1180.83|1185.68|1180.28|1186.27|1180.87|1185.17|1179.77|35
1656172610000|2022-06-25 15:56:50|1185.57|1180.17|1185.15|1179.75|1185.77|1180.37|1185.09|1179.69|35
1656172620000|2022-06-25 15:57:00|1185.29|1179.89|1185.64|1180.24|1185.64|1180.24|1185.21|1179.81|37
1656172630000|2022-06-25 15:57:10|1185.78|1180.38|1185.87|1180.47|1185.92|1180.52|1185.37|1179.97|34
1656172640000|2022-06-25 15:57:20|1185.76|1180.36|1185.74|1180.34|1185.79|1180.39|1185.44|1180.04|35
1656172650000|2022-06-25 15:57:30|1185.72|1180.32|1185.73|1180.33|1186.02|1180.62|1185.55|1180.15|33
1656172660000|2022-06-25 15:57:40|1185.74|1180.34|1185.63|1180.23|1185.74|1180.34|1185.57|1180.17|29
1656172670000|2022-06-25 15:57:50|1185.76|1180.36|1185.8|1180.4|1185.98|1180.58|1185.65|1180.25|30
1656172680000|2022-06-25 15:58:00|1185.76|1180.36|1185.65|1180.25|1185.86|1180.46|1185.41|1180.01|34
1656172690000|2022-06-25 15:58:10|1185.68|1180.28|1185.67|1180.27|1185.8|1180.4|1185.56|1180.16|29
1656172700000|2022-06-25 15:58:20|1185.68|1180.28|1185.81|1180.41|1185.82|1180.42|1185.19|1179.79|33
1656172710000|2022-06-25 15:58:30|1185.75|1180.35|1185.75|1180.35|1186.04|1180.64|1185.64|1180.24|36
1656172720000|2022-06-25 15:58:40|1185.76|1180.36|1185.37|1179.97|1185.76|1180.36|1185.32|1179.92|34
1656172730000|2022-06-25 15:58:50|1185.41|1180.01|1185.68|1180.28|1185.73|1180.33|1185.35|1179.95|37
1656172740000|2022-06-25 15:59:00|1185.69|1180.29|1186.11|1180.71|1186.11|1180.71|1185.62|1180.22|33
1656172750000|2022-06-25 15:59:10|1186.12|1180.72|1186.23|1180.83|1186.75|1181.35|1186.12|1180.72|33
1656172760000|2022-06-25 15:59:20|1186.21|1180.81|1186.23|1180.83|1186.49|1181.09|1185.92|1180.52|33
1656172770000|2022-06-25 15:59:30|1186.24|1180.84|1186.22|1180.82|1186.4|1181|1186.17|1180.77|36
1656172780000|2022-06-25 15:59:40|1186.19|1180.79|1185.82|1180.42|1186.19|1180.79|1185.77|1180.37|35
1656172790000|2022-06-25 15:59:50|1185.84|1180.44|1185.79|1180.39|1185.92|1180.52|1185.79|1180.39|30
1656172800000|2022-06-25 16:00:00|1185.77|1180.37|1185.63|1180.23|1185.83|1180.43|1185.51|1180.11|32
1656172810000|2022-06-25 16:00:10|1185.64|1180.24|1185.76|1180.36|1186.11|1180.71|1185.4|1180|38
1656172820000|2022-06-25 16:00:20|1185.72|1180.32|1185.04|1179.64|1185.95|1180.55|1185.04|1179.64|34
1656172830000|2022-06-25 16:00:30|1184.98|1179.58|1184.89|1179.49|1185.01|1179.61|1184.81|1179.41|28
1656172840000|2022-06-25 16:00:40|1184.88|1179.48|1184.42|1179.02|1185.13|1179.73|1184.37|1178.97|31
1656172850000|2022-06-25 16:00:50|1184.41|1179.01|1184.59|1179.19|1184.84|1179.44|1184.35|1178.95|31
1656172860000|2022-06-25 16:01:00|1184.57|1179.17|1184.97|1179.57|1185.08|1179.68|1184.57|1179.17|33
1656172870000|2022-06-25 16:01:10|1184.98|1179.58|1184.55|1179.15|1184.98|1179.58|1184.47|1179.07|36
1656172880000|2022-06-25 16:01:20|1184.51|1179.11|1184.73|1179.33|1184.94|1179.54|1184.43|1179.03|35
1656172890000|2022-06-25 16:01:30|1184.74|1179.34|1184.47|1179.07|1184.89|1179.49|1184.47|1179.07|34
1656172900000|2022-06-25 16:01:40|1184.5|1179.1|1184.77|1179.37|1184.93|1179.53|1184.49|1179.09|35
1656172910000|2022-06-25 16:01:50|1184.83|1179.43|1185.08|1179.68|1185.1|1179.7|1184.71|1179.31|30
1656172920000|2022-06-25 16:02:00|1185.05|1179.65|1185.04|1179.64|1185.23|1179.83|1184.99|1179.59|30
1656172930000|2022-06-25 16:02:10|1185.1|1179.7|1185.51|1180.11|1185.52|1180.12|1185.09|1179.69|32
1656172940000|2022-06-25 16:02:20|1185.4|1180|1185.29|1179.89|1185.6|1180.2|1185.2|1179.8|32
1656172950000|2022-06-25 16:02:30|1185.28|1179.88|1185.44|1180.04|1185.53|1180.13|1185.25|1179.85|34
1656172960000|2022-06-25 16:02:40|1185.52|1180.12|1185.27|1179.87|1185.74|1180.34|1185.16|1179.76|37
1656172970000|2022-06-25 16:02:50|1185.2|1179.8|1184.49|1179.09|1185.2|1179.8|1184.49|1179.09|30
1656172980000|2022-06-25 16:03:00|1184.51|1179.11|1183.89|1178.49|1184.51|1179.11|1183.73|1178.33|34
1656172990000|2022-06-25 16:03:10|1183.91|1178.51|1183.51|1178.11|1184.09|1178.69|1183.51|1178.11|36
1656173000000|2022-06-25 16:03:20|1183.48|1178.08|1182.66|1177.26|1183.48|1178.08|1182.22|1176.82|36
1656173010000|2022-06-25 16:03:30|1182.67|1177.27|1183.45|1178.05|1183.45|1178.05|1182.57|1177.17|38
1656173020000|2022-06-25 16:03:40|1183.46|1178.06|1182.99|1177.59|1183.72|1178.32|1182.62|1177.22|36
1656173030000|2022-06-25 16:03:50|1183|1177.6|1183.38|1177.98|1183.43|1178.03|1182.89|1177.49|35
1656173040000|2022-06-25 16:04:00|1183.37|1177.97|1182.88|1177.48|1183.37|1177.97|1182.88|1177.48|36
1656173050000|2022-06-25 16:04:10|1182.96|1177.56|1182.31|1176.91|1182.98|1177.58|1182.23|1176.83|36
1656173060000|2022-06-25 16:04:20|1182.33|1176.93|1183.36|1177.96|1184.05|1178.65|1182.1|1176.7|39
1656173070000|2022-06-25 16:04:30|1183.4|1178|1184.45|1179.05|1184.45|1179.05|1183.19|1177.79|35
1656173080000|2022-06-25 16:04:40|1184.51|1179.11|1186.39|1180.99|1186.73|1181.33|1184.51|1179.11|39
1656173090000|2022-06-25 16:04:50|1186.38|1180.98|1187.31|1181.91|1187.31|1181.91|1186.14|1180.74|35
1656173100000|2022-06-25 16:05:00|1187.33|1181.93|1187.28|1181.88|1188.16|1182.76|1187.28|1181.88|36
1656173110000|2022-06-25 16:05:10|1186.98|1181.58|1186.36|1180.96|1187.07|1181.67|1186.33|1180.93|36
1656173120000|2022-06-25 16:05:20|1186.29|1180.89|1186.53|1181.13|1186.53|1181.13|1186.23|1180.83|37
1656173130000|2022-06-25 16:05:30|1186.57|1181.17|1185.54|1180.14|1186.62|1181.22|1185.54|1180.14|38
1656173140000|2022-06-25 16:05:40|1185.52|1180.12|1185.55|1180.15|1185.7|1180.3|1185.43|1180.03|35
1656173150000|2022-06-25 16:05:50|1185.54|1180.14|1185.17|1179.77|1185.6|1180.2|1184.97|1179.57|31
1656173160000|2022-06-25 16:06:00|1185.13|1179.73|1184.29|1178.89|1185.13|1179.73|1184.24|1178.84|28
1656173170000|2022-06-25 16:06:10|1184.26|1178.86|1184.51|1179.11|1184.51|1179.11|1183.58|1178.18|38
1656173180000|2022-06-25 16:06:20|1184.57|1179.17|1184.18|1178.78|1184.64|1179.24|1184.15|1178.75|31
1656173190000|2022-06-25 16:06:30|1184.2|1178.8|1184.02|1178.62|1184.48|1179.08|1183.61|1178.21|34
1656173200000|2022-06-25 16:06:40|1183.99|1178.59|1183.98|1178.58|1184.32|1178.92|1183.84|1178.44|36
1656173210000|2022-06-25 16:06:50|1184.1|1178.7|1184.4|1179|1184.72|1179.32|1184.1|1178.7|35
1656173220000|2022-06-25 16:07:00|1184.41|1179.01|1185.81|1180.41|1185.81|1180.41|1184.32|1178.92|33
1656173230000|2022-06-25 16:07:10|1185.83|1180.43|1185.77|1180.37|1185.92|1180.52|1185.18|1179.78|35
1656173240000|2022-06-25 16:07:20|1185.84|1180.44|1186|1180.6|1186.02|1180.62|1185.8|1180.4|25
1656173250000|2022-06-25 16:07:30|1185.98|1180.58|1186.58|1181.18|1186.58|1181.18|1185.95|1180.55|35
1656173260000|2022-06-25 16:07:40|1186.61|1181.21|1186.79|1181.39|1187.17|1181.77|1186.61|1181.21|30
1656173270000|2022-06-25 16:07:50|1186.84|1181.44|1187|1181.6|1187.09|1181.69|1186.84|1181.44|29
1656173280000|2022-06-25 16:08:00|1187.02|1181.62|1187.61|1182.21|1187.7|1182.3|1187.02|1181.62|27
1656173290000|2022-06-25 16:08:10|1187.59|1182.19|1188.59|1183.19|1188.59|1183.19|1187.53|1182.13|35
1656173300000|2022-06-25 16:08:20|1188.6|1183.2|1188.15|1182.75|1188.69|1183.29|1188.14|1182.74|34
1656173310000|2022-06-25 16:08:30|1188.16|1182.76|1186.89|1181.49|1188.23|1182.83|1186.89|1181.49|38
1656173320000|2022-06-25 16:08:40|1186.82|1181.42|1187.24|1181.84|1187.25|1181.85|1186.37|1180.97|37
1656173330000|2022-06-25 16:08:50|1187.25|1181.85|1187.33|1181.93|1187.38|1181.98|1187.24|1181.84|32
1656173340000|2022-06-25 16:09:00|1187.38|1181.98|1188.02|1182.62|1188.08|1182.68|1187.38|1181.98|36
1656173350000|2022-06-25 16:09:10|1187.89|1182.49|1188.08|1182.68|1188.09|1182.69|1187.67|1182.27|34
1656173360000|2022-06-25 16:09:20|1188.1|1182.7|1188.51|1183.11|1188.51|1183.11|1188.01|1182.61|32
1656173370000|2022-06-25 16:09:30|1188.52|1183.12|1188.53|1183.13|1188.57|1183.17|1188.43|1183.03|24
1656173380000|2022-06-25 16:09:40|1188.54|1183.14|1188.85|1183.45|1188.91|1183.51|1188.51|1183.11|29
1656173390000|2022-06-25 16:09:50|1188.86|1183.46|1189.09|1183.69|1189.29|1183.89|1188.86|1183.46|31
1656173400000|2022-06-25 16:10:00|1189.1|1183.7|1189.46|1184.06|1189.46|1184.06|1189.1|1183.7|29
1656173410000|2022-06-25 16:10:10|1189.54|1184.14|1189.86|1184.46|1190.26|1184.86|1189.49|1184.09|38
1656173420000|2022-06-25 16:10:20|1189.91|1184.51|1189.79|1184.39|1190.1|1184.7|1189.29|1183.89|36
1656173430000|2022-06-25 16:10:30|1189.78|1184.38|1189.21|1183.81|1189.79|1184.39|1189.17|1183.77|34
1656173440000|2022-06-25 16:10:40|1189.17|1183.77|1189.06|1183.66|1189.2|1183.8|1188.9|1183.5|37
1656173450000|2022-06-25 16:10:50|1189.02|1183.62|1189.56|1184.16|1189.58|1184.18|1188.89|1183.49|33
1656173460000|2022-06-25 16:11:00|1189.53|1184.13|1189.22|1183.82|1189.62|1184.22|1189.15|1183.75|31
1656173470000|2022-06-25 16:11:10|1189.23|1183.83|1189.19|1183.79|1189.37|1183.97|1189.08|1183.68|34
1656173480000|2022-06-25 16:11:20|1189.21|1183.81|1189.4|1184|1189.52|1184.12|1189.21|1183.81|37
1656173490000|2022-06-25 16:11:30|1189.43|1184.03|1189.44|1184.04|1189.53|1184.13|1189.42|1184.02|30
1656173500000|2022-06-25 16:11:40|1189.33|1183.93|1187.88|1182.48|1189.33|1183.93|1187.85|1182.45|38
1656173510000|2022-06-25 16:11:50|1187.95|1182.55|1187.88|1182.48|1187.95|1182.55|1187.63|1182.23|31
1656173520000|2022-06-25 16:12:00|1187.89|1182.49|1187.79|1182.39|1187.89|1182.49|1187.09|1181.69|36
1656173530000|2022-06-25 16:12:10|1187.82|1182.42|1189.61|1184.21|1189.61|1184.21|1187.82|1182.42|28
1656173540000|2022-06-25 16:12:20|1189.66|1184.26|1189.73|1184.33|1189.99|1184.59|1189.65|1184.25|34
1656173550000|2022-06-25 16:12:30|1189.64|1184.24|1190.01|1184.61|1190.13|1184.73|1189.62|1184.22|33
1656173560000|2022-06-25 16:12:40|1190.02|1184.62|1190.05|1184.65|1190.17|1184.77|1189.9|1184.5|31
1656173570000|2022-06-25 16:12:50|1190.08|1184.68|1190.14|1184.74|1190.22|1184.82|1189.97|1184.57|33
1656173580000|2022-06-25 16:13:00|1190.13|1184.73|1189.99|1184.59|1190.16|1184.76|1189.69|1184.29|30
1656173590000|2022-06-25 16:13:10|1190.01|1184.61|1190.16|1184.76|1190.67|1185.27|1189.99|1184.59|33
1656173600000|2022-06-25 16:13:20|1190.15|1184.75|1189.94|1184.54|1190.33|1184.93|1189.94|1184.54|33
1656173610000|2022-06-25 16:13:30|1189.88|1184.48|1189.28|1183.88|1189.88|1184.48|1188.71|1183.31|37
1656173620000|2022-06-25 16:13:40|1189.21|1183.81|1189.72|1184.32|1189.72|1184.32|1188.98|1183.58|31
1656173630000|2022-06-25 16:13:50|1189.73|1184.33|1190.11|1184.71|1190.32|1184.92|1189.73|1184.33|32
1656173640000|2022-06-25 16:14:00|1190.1|1184.7|1190.16|1184.76|1190.17|1184.77|1189.96|1184.56|33
1656173650000|2022-06-25 16:14:10|1190.17|1184.77|1190.31|1184.91|1190.41|1185.01|1190.16|1184.76|26
1656173660000|2022-06-25 16:14:20|1190.32|1184.92|1190.41|1185.01|1190.47|1185.07|1190.26|1184.86|27
1656173670000|2022-06-25 16:14:30|1190.44|1185.04|1190.17|1184.77|1190.52|1185.12|1190.16|1184.76|22
1656173680000|2022-06-25 16:14:40|1190.22|1184.82|1190.03|1184.63|1190.53|1185.13|1190.03|1184.63|29
1656173690000|2022-06-25 16:14:50|1190.05|1184.65|1189.35|1183.95|1190.06|1184.66|1189.35|1183.95|23
1656173700000|2022-06-25 16:15:00|1189.28|1183.88|1189.65|1184.25|1189.66|1184.26|1189.04|1183.64|37
1656173710000|2022-06-25 16:15:10|1189.68|1184.28|1189.62|1184.22|1189.86|1184.46|1189.54|1184.14|27
1656173720000|2022-06-25 16:15:20|1189.59|1184.19|1189.57|1184.17|1189.66|1184.26|1189.52|1184.12|27
1656173730000|2022-06-25 16:15:30|1189.58|1184.18|1190.14|1184.74|1190.24|1184.84|1189.54|1184.14|31
1656173740000|2022-06-25 16:15:40|1190.17|1184.77|1190.86|1185.46|1190.93|1185.53|1190.17|1184.77|34
1656173750000|2022-06-25 16:15:50|1190.74|1185.34|1190.69|1185.29|1190.75|1185.35|1190.53|1185.13|33
1656173760000|2022-06-25 16:16:00|1190.72|1185.32|1190.57|1185.17|1190.72|1185.32|1190.45|1185.05|34
1656173770000|2022-06-25 16:16:10|1190.55|1185.15|1190.1|1184.7|1190.63|1185.23|1190.1|1184.7|30
1656173780000|2022-06-25 16:16:20|1190.05|1184.65|1190.3|1184.9|1190.46|1185.06|1190.05|1184.65|33
1656173790000|2022-06-25 16:16:30|1190.33|1184.93|1190.05|1184.65|1190.34|1184.94|1190.01|1184.61|27
1656173800000|2022-06-25 16:16:40|1190.03|1184.63|1190.19|1184.79|1190.23|1184.83|1189.99|1184.59|24
1656173810000|2022-06-25 16:16:50|1190.2|1184.8|1190.83|1185.43|1190.85|1185.45|1190.19|1184.79|34
1656173820000|2022-06-25 16:17:00|1190.77|1185.37|1190.37|1184.97|1190.77|1185.37|1190.37|1184.97|30
1656173830000|2022-06-25 16:17:10|1190.39|1184.99|1190.12|1184.72|1190.39|1184.99|1190.09|1184.69|27
1656173840000|2022-06-25 16:17:20|1190.13|1184.73|1190.27|1184.87|1190.33|1184.93|1190.13|1184.73|19
1656173850000|2022-06-25 16:17:30|1190.32|1184.92|1190.15|1184.75|1190.32|1184.92|1190.1|1184.7|27
1656173860000|2022-06-25 16:17:40|1190.17|1184.77|1190.17|1184.77|1190.2|1184.8|1190.1|1184.7|24
1656173870000|2022-06-25 16:17:50|1190.13|1184.73|1189.57|1184.17|1190.13|1184.73|1189.4|1184|30
1656173880000|2022-06-25 16:18:00|1189.53|1184.13|1189.15|1183.75|1189.53|1184.13|1189.08|1183.68|30
1656173890000|2022-06-25 16:18:10|1189.27|1183.87|1189.43|1184.03|1189.44|1184.04|1189.05|1183.65|35
1656173900000|2022-06-25 16:18:20|1189.44|1184.04|1190.47|1185.07|1190.47|1185.07|1189.44|1184.04|30
1656173910000|2022-06-25 16:18:30|1190.49|1185.09|1190.23|1184.83|1190.49|1185.09|1190.12|1184.72|27
1656173920000|2022-06-25 16:18:40|1190.22|1184.82|1190.18|1184.78|1190.32|1184.92|1190.16|1184.76|24
1656173930000|2022-06-25 16:18:50|1190.19|1184.79|1190.02|1184.62|1190.38|1184.98|1190.02|1184.62|23
1656173940000|2022-06-25 16:19:00|1190.01|1184.61|1190.51|1185.11|1190.52|1185.12|1190.01|1184.61|24
1656173950000|2022-06-25 16:19:10|1190.52|1185.12|1190.52|1185.12|1190.67|1185.27|1190.52|1185.12|22
1656173960000|2022-06-25 16:19:20|1190.53|1185.13|1190.62|1185.22|1190.63|1185.23|1190.53|1185.13|12
1656173970000|2022-06-25 16:19:30|1190.58|1185.18|1190.61|1185.21|1190.63|1185.23|1190.43|1185.03|23
1656173980000|2022-06-25 16:19:40|1190.65|1185.25|1190.78|1185.38|1190.78|1185.38|1190.59|1185.19|20
1656173990000|2022-06-25 16:19:50|1190.74|1185.34|1190.82|1185.42|1190.82|1185.42|1190.74|1185.34|14
1656174000000|2022-06-25 16:20:00|1190.94|1185.54|1191.23|1185.83|1191.49|1186.09|1190.94|1185.54|26
1656174010000|2022-06-25 16:20:10|1191.24|1185.84|1191.23|1185.83|1191.35|1185.95|1191.16|1185.76|21
1656174020000|2022-06-25 16:20:20|1191.28|1185.88|1191.21|1185.81|1191.5|1186.1|1191.21|1185.81|30
1656174030000|2022-06-25 16:20:30|1191.2|1185.8|1191.15|1185.75|1191.2|1185.8|1191.05|1185.65|24
1656174040000|2022-06-25 16:20:40|1191.16|1185.76|1191.33|1185.93|1191.62|1186.22|1191.16|1185.76|30
1656174050000|2022-06-25 16:20:50|1191.36|1185.96|1191.91|1186.51|1191.92|1186.52|1191.36|1185.96|26
1656174060000|2022-06-25 16:21:00|1191.89|1186.49|1192.08|1186.68|1192.39|1186.99|1191.84|1186.44|33
1656174070000|2022-06-25 16:21:10|1192.1|1186.7|1192.53|1187.13|1192.55|1187.15|1192.06|1186.66|25
1656174080000|2022-06-25 16:21:20|1192.52|1187.12|1191.71|1186.31|1192.52|1187.12|1191.7|1186.3|31
1656174090000|2022-06-25 16:21:30|1191.68|1186.28|1190.43|1185.03|1191.68|1186.28|1190.26|1184.86|33
1656174100000|2022-06-25 16:21:40|1190.45|1185.05|1189.64|1184.24|1190.46|1185.06|1189.46|1184.06|34
1656174110000|2022-06-25 16:21:50|1189.66|1184.26|1190.02|1184.62|1190.02|1184.62|1189.66|1184.26|30
1656174120000|2022-06-25 16:22:00|1190.01|1184.61|1190.41|1185.01|1190.7|1185.3|1190.01|1184.61|28
1656174130000|2022-06-25 16:22:10|1190.55|1185.15|1189.7|1184.3|1190.61|1185.21|1189.7|1184.3|33
1656174140000|2022-06-25 16:22:20|1189.71|1184.31|1190.36|1184.96|1190.38|1184.98|1189.58|1184.18|33
1656174150000|2022-06-25 16:22:30|1190.38|1184.98|1190.19|1184.79|1190.41|1185.01|1190.19|1184.79|25
1656174160000|2022-06-25 16:22:40|1190.18|1184.78|1189.99|1184.59|1190.25|1184.85|1189.95|1184.55|30
1656174170000|2022-06-25 16:22:50|1189.98|1184.58|1190.32|1184.92|1190.34|1184.94|1189.98|1184.58|24
1656174180000|2022-06-25 16:23:00|1190.28|1184.88|1190.82|1185.42|1190.82|1185.42|1190.28|1184.88|29
1656174190000|2022-06-25 16:23:10|1190.95|1185.55|1190.85|1185.45|1191.16|1185.76|1190.59|1185.19|33
1656174200000|2022-06-25 16:23:20|1190.83|1185.43|1190.97|1185.57|1190.98|1185.58|1190.72|1185.32|28
1656174210000|2022-06-25 16:23:30|1190.98|1185.58|1191.13|1185.73|1191.13|1185.73|1190.93|1185.53|28
1656174220000|2022-06-25 16:23:40|1191.16|1185.76|1192.05|1186.65|1192.21|1186.81|1191.16|1185.76|34
1656174230000|2022-06-25 16:23:50|1192.14|1186.74|1191.64|1186.24|1192.22|1186.82|1191.64|1186.24|31
1656174240000|2022-06-25 16:24:00|1191.66|1186.26|1191.51|1186.11|1191.66|1186.26|1191.3|1185.9|30
1656174250000|2022-06-25 16:24:10|1191.52|1186.12|1191.6|1186.2|1191.6|1186.2|1191.49|1186.09|20
1656174260000|2022-06-25 16:24:20|1191.62|1186.22|1192.02|1186.62|1192.32|1186.92|1191.62|1186.22|36
1656174270000|2022-06-25 16:24:30|1191.98|1186.58|1191.71|1186.31|1192.1|1186.7|1191.68|1186.28|31
1656174280000|2022-06-25 16:24:40|1191.7|1186.3|1191.19|1185.79|1191.73|1186.33|1191|1185.6|34
1656174290000|2022-06-25 16:24:50|1191.05|1185.65|1190.88|1185.48|1191.05|1185.65|1190.77|1185.37|27
1656174300000|2022-06-25 16:25:00|1190.87|1185.47|1190.29|1184.89|1190.88|1185.48|1190.17|1184.77|34
1656174310000|2022-06-25 16:25:10|1190.26|1184.86|1190.5|1185.1|1190.64|1185.24|1190.23|1184.83|32
1656174320000|2022-06-25 16:25:20|1190.51|1185.11|1190.9|1185.5|1190.92|1185.52|1190.5|1185.1|25
1656174330000|2022-06-25 16:25:30|1190.93|1185.53|1190.97|1185.57|1191.01|1185.61|1190.93|1185.53|23
1656174340000|2022-06-25 16:25:40|1190.98|1185.58|1190.53|1185.13|1190.98|1185.58|1190.53|1185.13|23
1656174350000|2022-06-25 16:25:50|1190.46|1185.06|1190.06|1184.66|1190.46|1185.06|1190.05|1184.65|32
1656174360000|2022-06-25 16:26:00|1190.08|1184.68|1190.73|1185.33|1190.75|1185.35|1190.05|1184.65|27
1656174370000|2022-06-25 16:26:10|1190.76|1185.36|1189.77|1184.37|1190.76|1185.36|1189.76|1184.36|31
1656174380000|2022-06-25 16:26:20|1189.79|1184.39|1189.84|1184.44|1189.95|1184.55|1189.7|1184.3|24
1656174390000|2022-06-25 16:26:30|1189.87|1184.47|1190.04|1184.64|1190.09|1184.69|1189.84|1184.44|28
1656174400000|2022-06-25 16:26:40|1190|1184.6|1190.26|1184.86|1190.27|1184.87|1189.96|1184.56|21
1656174410000|2022-06-25 16:26:50|1190.21|1184.81|1189.52|1184.12|1190.22|1184.82|1189.52|1184.12|31
1656174420000|2022-06-25 16:27:00|1189.53|1184.13|1188.62|1183.22|1189.53|1184.13|1188.43|1183.03|33
1656174430000|2022-06-25 16:27:10|1188.7|1183.3|1188.16|1182.76|1188.77|1183.37|1188.16|1182.76|31
1656174440000|2022-06-25 16:27:20|1188.12|1182.72|1188.08|1182.68|1188.16|1182.76|1187.71|1182.31|34
1656174450000|2022-06-25 16:27:30|1188.04|1182.64|1188.29|1182.89|1188.29|1182.89|1187.85|1182.45|34
1656174460000|2022-06-25 16:27:40|1188.33|1182.93|1189.1|1183.7|1189.1|1183.7|1188.33|1182.93|31
1656174470000|2022-06-25 16:27:50|1189.13|1183.73|1189.58|1184.18|1189.81|1184.41|1189.13|1183.73|25
1656174480000|2022-06-25 16:28:00|1189.57|1184.17|1189.88|1184.48|1189.97|1184.57|1189.23|1183.83|35
1656174490000|2022-06-25 16:28:10|1189.83|1184.43|1189.59|1184.19|1189.93|1184.53|1189.59|1184.19|31
1656174500000|2022-06-25 16:28:20|1189.39|1183.99|1188.51|1183.11|1189.39|1183.99|1188.36|1182.96|33
1656174510000|2022-06-25 16:28:30|1188.46|1183.06|1188.66|1183.26|1188.66|1183.26|1188.12|1182.72|35
1656174520000|2022-06-25 16:28:40|1188.71|1183.31|1189.25|1183.85|1189.32|1183.92|1188.6|1183.2|35
1656174530000|2022-06-25 16:28:50|1189.26|1183.86|1189.79|1184.39|1189.79|1184.39|1189.23|1183.83|26
1656174540000|2022-06-25 16:29:00|1189.75|1184.35|1189.08|1183.68|1189.75|1184.35|1188.89|1183.49|34
1656174550000|2022-06-25 16:29:10|1189.13|1183.73|1189.49|1184.09|1189.49|1184.09|1189.11|1183.71|31
1656174560000|2022-06-25 16:29:20|1189.5|1184.1|1188.46|1183.06|1189.5|1184.1|1188.46|1183.06|30
1656174570000|2022-06-25 16:29:30|1188.17|1182.77|1187.45|1182.05|1188.17|1182.77|1187.45|1182.05|36
1656174580000|2022-06-25 16:29:40|1187.24|1181.84|1188.02|1182.62|1188.02|1182.62|1186.88|1181.48|34
1656174590000|2022-06-25 16:29:50|1187.94|1182.54|1187.99|1182.59|1188.01|1182.61|1187.92|1182.52|20
1656174600000|2022-06-25 16:30:00|1188|1182.6|1188.14|1182.74|1188.18|1182.78|1187.99|1182.59|25
1656174610000|2022-06-25 16:30:10|1188.15|1182.75|1189.17|1183.77|1189.43|1184.03|1188.12|1182.72|32
1656174620000|2022-06-25 16:30:20|1189.15|1183.75|1188.73|1183.33|1189.15|1183.75|1188.73|1183.33|30
1656174630000|2022-06-25 16:30:30|1188.75|1183.35|1189.19|1183.79|1189.34|1183.94|1188.39|1182.99|29
1656174640000|2022-06-25 16:30:40|1189.17|1183.77|1188.94|1183.54|1189.25|1183.85|1188.92|1183.52|28
1656174650000|2022-06-25 16:30:50|1188.95|1183.55|1189.42|1184.02|1189.47|1184.07|1188.95|1183.55|21
1656174660000|2022-06-25 16:31:00|1189.43|1184.03|1190.06|1184.66|1190.06|1184.66|1189.38|1183.98|25
1656174670000|2022-06-25 16:31:10|1190.08|1184.68|1190.14|1184.74|1190.2|1184.8|1189.92|1184.52|29
1656174680000|2022-06-25 16:31:20|1190.13|1184.73|1190.03|1184.63|1190.17|1184.77|1189.96|1184.56|15
1656174690000|2022-06-25 16:31:30|1190.04|1184.64|1190.14|1184.74|1190.16|1184.76|1190|1184.6|26
1656174700000|2022-06-25 16:31:40|1190.12|1184.72|1190.63|1185.23|1190.71|1185.31|1190.05|1184.65|26
1656174710000|2022-06-25 16:31:50|1190.62|1185.22|1191.03|1185.63|1191.03|1185.63|1190.58|1185.18|26
1656174720000|2022-06-25 16:32:00|1191.02|1185.62|1191.23|1185.83|1191.64|1186.24|1191.02|1185.62|35
1656174730000|2022-06-25 16:32:10|1191.25|1185.85|1190.81|1185.41|1191.25|1185.85|1190.61|1185.21|29
1656174740000|2022-06-25 16:32:20|1190.8|1185.4|1190.9|1185.5|1191.22|1185.82|1190.78|1185.38|30
1656174750000|2022-06-25 16:32:30|1190.94|1185.54|1191.02|1185.62|1191.02|1185.62|1190.87|1185.47|23
1656174760000|2022-06-25 16:32:40|1191.05|1185.65|1191.41|1186.01|1191.41|1186.01|1191.05|1185.65|30
1656174770000|2022-06-25 16:32:50|1191.37|1185.97|1191.52|1186.12|1191.71|1186.31|1191.35|1185.95|32
1656174780000|2022-06-25 16:33:00|1191.54|1186.14|1192.32|1186.92|1192.41|1187.01|1191.19|1185.79|30
1656174790000|2022-06-25 16:33:10|1192.35|1186.95|1192.64|1187.24|1192.64|1187.24|1192.08|1186.68|31
1656174800000|2022-06-25 16:33:20|1192.65|1187.25|1192.28|1186.88|1192.67|1187.27|1192.15|1186.75|31
1656174810000|2022-06-25 16:33:30|1192.26|1186.86|1192.31|1186.91|1192.36|1186.96|1192.17|1186.77|20
1656174820000|2022-06-25 16:33:40|1192.32|1186.92|1192.62|1187.22|1192.62|1187.22|1192.25|1186.85|25
1656174830000|2022-06-25 16:33:50|1192.6|1187.2|1193.35|1187.95|1193.58|1188.18|1192.59|1187.19|34
1656174840000|2022-06-25 16:34:00|1193.37|1187.97|1192.32|1186.92|1193.37|1187.97|1192.13|1186.73|34
1656174850000|2022-06-25 16:34:10|1192.35|1186.95|1192.67|1187.27|1192.77|1187.37|1192.28|1186.88|27
1656174860000|2022-06-25 16:34:20|1192.69|1187.29|1193.1|1187.7|1193.1|1187.7|1192.69|1187.29|27
1656174870000|2022-06-25 16:34:30|1193.11|1187.71|1194.7|1189.3|1194.72|1189.32|1193.1|1187.7|31
1656174880000|2022-06-25 16:34:40|1194.77|1189.37|1194.9|1189.5|1194.93|1189.53|1194.46|1189.06|34
1656174890000|2022-06-25 16:34:50|1194.89|1189.49|1194.79|1189.39|1194.91|1189.51|1194.68|1189.28|30
1656174900000|2022-06-25 16:35:00|1194.8|1189.4|1195.19|1189.79|1195.19|1189.79|1194.79|1189.39|32
1656174910000|2022-06-25 16:35:10|1195.14|1189.74|1195.67|1190.27|1196.28|1190.88|1195.14|1189.74|35
1656174920000|2022-06-25 16:35:20|1195.76|1190.36|1195.24|1189.84|1196.08|1190.68|1195.24|1189.84|31
1656174930000|2022-06-25 16:35:30|1195.27|1189.87|1194.35|1188.95|1195.27|1189.87|1194.04|1188.64|34
1656174940000|2022-06-25 16:35:40|1194.34|1188.94|1194.38|1188.98|1194.61|1189.21|1194.07|1188.67|36
1656174950000|2022-06-25 16:35:50|1194.36|1188.96|1194.57|1189.17|1194.79|1189.39|1194.2|1188.8|32
1656174960000|2022-06-25 16:36:00|1194.53|1189.13|1194.59|1189.19|1194.61|1189.21|1194.11|1188.71|35
1656174970000|2022-06-25 16:36:10|1194.61|1189.21|1194.52|1189.12|1195|1189.6|1194.5|1189.1|31
1656174980000|2022-06-25 16:36:20|1194.51|1189.11|1194.44|1189.04|1194.52|1189.12|1194.42|1189.02|25
1656174990000|2022-06-25 16:36:30|1194.45|1189.05|1193.9|1188.5|1194.45|1189.05|1193.9|1188.5|28
1656175000000|2022-06-25 16:36:40|1193.89|1188.49|1194.93|1189.53|1194.93|1189.53|1193.62|1188.22|36
1656175010000|2022-06-25 16:36:50|1194.89|1189.49|1195.15|1189.75|1195.15|1189.75|1194.88|1189.48|27
1656175020000|2022-06-25 16:37:00|1195.16|1189.76|1194.93|1189.53|1195.16|1189.76|1194.89|1189.49|29
1656175030000|2022-06-25 16:37:10|1194.91|1189.51|1194.74|1189.34|1195.04|1189.64|1194.71|1189.31|25
1656175040000|2022-06-25 16:37:20|1194.65|1189.25|1195.02|1189.62|1195.22|1189.82|1194.54|1189.14|31
1656175050000|2022-06-25 16:37:30|1195|1189.6|1195.15|1189.75|1195.19|1189.79|1194.88|1189.48|27
1656175060000|2022-06-25 16:37:40|1195.12|1189.72|1195.1|1189.7|1195.25|1189.85|1194.97|1189.57|32
1656175070000|2022-06-25 16:37:50|1195.12|1189.72|1195.69|1190.29|1195.71|1190.31|1195.12|1189.72|31
1656175080000|2022-06-25 16:38:00|1195.67|1190.27|1196.04|1190.64|1196.22|1190.82|1195.66|1190.26|35
1656175090000|2022-06-25 16:38:10|1196.02|1190.62|1195.88|1190.48|1196.2|1190.8|1195.79|1190.39|36
1656175100000|2022-06-25 16:38:20|1195.87|1190.47|1196.07|1190.67|1196.07|1190.67|1195.87|1190.47|35
1656175110000|2022-06-25 16:38:30|1196.08|1190.68|1195.79|1190.39|1196.08|1190.68|1195.49|1190.09|31
1656175120000|2022-06-25 16:38:40|1195.8|1190.4|1195.94|1190.54|1195.94|1190.54|1195.43|1190.03|31
1656175130000|2022-06-25 16:38:50|1195.96|1190.56|1195.85|1190.45|1195.96|1190.56|1195.76|1190.36|27
1656175140000|2022-06-25 16:39:00|1195.84|1190.44|1195.67|1190.27|1195.93|1190.53|1195.65|1190.25|28
1656175150000|2022-06-25 16:39:10|1195.73|1190.33|1195.17|1189.77|1195.73|1190.33|1195.12|1189.72|30
1656175160000|2022-06-25 16:39:20|1195.13|1189.73|1194.77|1189.37|1195.13|1189.73|1194.23|1188.83|35
1656175170000|2022-06-25 16:39:30|1194.74|1189.34|1194.86|1189.46|1194.96|1189.56|1194.74|1189.34|23
1656175180000|2022-06-25 16:39:40|1194.82|1189.42|1194.98|1189.58|1194.98|1189.58|1194.69|1189.29|25
1656175190000|2022-06-25 16:39:50|1194.96|1189.56|1195.46|1190.06|1195.46|1190.06|1194.92|1189.52|23
1656175200000|2022-06-25 16:40:00|1195.47|1190.07|1195.33|1189.93|1195.49|1190.09|1195.05|1189.65|34
1656175210000|2022-06-25 16:40:10|1195.31|1189.91|1195.12|1189.72|1195.33|1189.93|1195.1|1189.7|31
1656175220000|2022-06-25 16:40:20|1195.09|1189.69|1194.63|1189.23|1195.09|1189.69|1194.62|1189.22|30
1656175230000|2022-06-25 16:40:30|1194.64|1189.24|1194.2|1188.8|1194.65|1189.25|1194.2|1188.8|25
1656175240000|2022-06-25 16:40:40|1194.09|1188.69|1193.78|1188.38|1194.09|1188.69|1193.72|1188.32|36
1656175250000|2022-06-25 16:40:50|1193.79|1188.39|1194.11|1188.71|1194.11|1188.71|1193.79|1188.39|30
1656175260000|2022-06-25 16:41:00|1194.21|1188.81|1194.17|1188.77|1194.21|1188.81|1194.06|1188.66|27
1656175270000|2022-06-25 16:41:10|1194.21|1188.81|1195.31|1189.91|1195.32|1189.92|1194.21|1188.81|33
1656175280000|2022-06-25 16:41:20|1195.32|1189.92|1195.18|1189.78|1195.39|1189.99|1195.18|1189.78|26
1656175290000|2022-06-25 16:41:30|1195.09|1189.69|1194.93|1189.53|1195.25|1189.85|1194.93|1189.53|33
1656175300000|2022-06-25 16:41:40|1194.95|1189.55|1194.68|1189.28|1194.95|1189.55|1194.6|1189.2|28
1656175310000|2022-06-25 16:41:50|1194.67|1189.27|1195.3|1189.9|1195.3|1189.9|1194.59|1189.19|32
1656175320000|2022-06-25 16:42:00|1195.32|1189.92|1195.25|1189.85|1195.61|1190.21|1195.25|1189.85|32
1656175330000|2022-06-25 16:42:10|1195.26|1189.86|1195.38|1189.98|1195.38|1189.98|1195.23|1189.83|25
1656175340000|2022-06-25 16:42:20|1195.35|1189.95|1195.39|1189.99|1195.42|1190.02|1195.35|1189.95|18
1656175350000|2022-06-25 16:42:30|1195.4|1190|1194.88|1189.48|1195.44|1190.04|1194.83|1189.43|27
1656175360000|2022-06-25 16:42:40|1194.87|1189.47|1194.99|1189.59|1195.31|1189.91|1194.87|1189.47|28
1656175370000|2022-06-25 16:42:50|1194.88|1189.48|1195.02|1189.62|1195.06|1189.66|1194.86|1189.46|23
1656175380000|2022-06-25 16:43:00|1194.99|1189.59|1195.09|1189.69|1195.26|1189.86|1194.99|1189.59|23
1656175390000|2022-06-25 16:43:10|1195.12|1189.72|1195.21|1189.81|1195.24|1189.84|1195.06|1189.66|30
1656175400000|2022-06-25 16:43:20|1195.16|1189.76|1194.99|1189.59|1195.16|1189.76|1194.87|1189.47|15
1656175410000|2022-06-25 16:43:30|1194.97|1189.57|1194.92|1189.52|1195|1189.6|1194.84|1189.44|28
1656175420000|2022-06-25 16:43:40|1194.91|1189.51|1194.3|1188.9|1194.95|1189.55|1194.28|1188.88|25
1656175430000|2022-06-25 16:43:50|1194.28|1188.88|1194.4|1189|1194.48|1189.08|1194.23|1188.83|24
1656175440000|2022-06-25 16:44:00|1194.54|1189.14|1194.51|1189.11|1194.6|1189.2|1194.35|1188.95|30
1656175450000|2022-06-25 16:44:10|1194.5|1189.1|1194.63|1189.23|1194.67|1189.27|1194.5|1189.1|25
1656175460000|2022-06-25 16:44:20|1194.64|1189.24|1194.73|1189.33|1194.75|1189.35|1194.54|1189.14|20
1656175470000|2022-06-25 16:44:30|1194.74|1189.34|1194.68|1189.28|1194.75|1189.35|1194.61|1189.21|19
1656175480000|2022-06-25 16:44:40|1194.65|1189.25|1194.81|1189.41|1195.02|1189.62|1194.65|1189.25|27
1656175490000|2022-06-25 16:44:50|1194.82|1189.42|1194.95|1189.55|1194.99|1189.59|1194.82|1189.42|22
1656175500000|2022-06-25 16:45:00|1194.94|1189.54|1194.91|1189.51|1195.15|1189.75|1194.77|1189.37|34
1656175510000|2022-06-25 16:45:10|1194.83|1189.43|1194.16|1188.76|1194.83|1189.43|1194.16|1188.76|35
1656175520000|2022-06-25 16:45:20|1194.15|1188.75|1193.38|1187.98|1194.17|1188.77|1193.34|1187.94|27
1656175530000|2022-06-25 16:45:30|1193.4|1188|1193.59|1188.19|1193.68|1188.28|1193.37|1187.97|26
1656175540000|2022-06-25 16:45:40|1193.57|1188.17|1193.86|1188.46|1193.86|1188.46|1193.55|1188.15|21
1656175550000|2022-06-25 16:45:50|1193.87|1188.47|1194.27|1188.87|1194.27|1188.87|1193.78|1188.38|23
1656175560000|2022-06-25 16:46:00|1194.48|1189.08|1194.77|1189.37|1194.79|1189.39|1194.48|1189.08|24
1656175570000|2022-06-25 16:46:10|1194.78|1189.38|1194.86|1189.46|1194.86|1189.46|1194.77|1189.37|15
1656175580000|2022-06-25 16:46:20|1194.85|1189.45|1195.01|1189.61|1195.04|1189.64|1194.85|1189.45|22
1656175590000|2022-06-25 16:46:30|1194.93|1189.53|1195.01|1189.61|1195.05|1189.65|1194.89|1189.49|26
1656175600000|2022-06-25 16:46:40|1195.03|1189.63|1195.31|1189.91|1195.4|1190|1195.01|1189.61|30
1656175610000|2022-06-25 16:46:50|1195.29|1189.89|1194.64|1189.24|1195.37|1189.97|1194.64|1189.24|27
1656175620000|2022-06-25 16:47:00|1194.66|1189.26|1194.61|1189.21|1194.68|1189.28|1194.25|1188.85|30
1656175630000|2022-06-25 16:47:10|1194.62|1189.22|1194.91|1189.51|1195.01|1189.61|1194.62|1189.22|32
1656175640000|2022-06-25 16:47:20|1194.92|1189.52|1194.94|1189.54|1195.08|1189.68|1194.88|1189.48|29
1656175650000|2022-06-25 16:47:30|1194.96|1189.56|1194.91|1189.51|1194.99|1189.59|1194.91|1189.51|21
1656175660000|2022-06-25 16:47:40|1194.9|1189.5|1194.85|1189.45|1194.99|1189.59|1194.74|1189.34|25
1656175670000|2022-06-25 16:47:50|1194.81|1189.41|1194.76|1189.36|1194.81|1189.41|1194.59|1189.19|24
1656175680000|2022-06-25 16:48:00|1194.75|1189.35|1194.51|1189.11|1194.78|1189.38|1194.51|1189.11|19
1656175690000|2022-06-25 16:48:10|1194.49|1189.09|1194.65|1189.25|1194.65|1189.25|1194.18|1188.78|30
1656175700000|2022-06-25 16:48:20|1194.63|1189.23|1194.84|1189.44|1194.84|1189.44|1194.62|1189.22|21
1656175710000|2022-06-25 16:48:30|1194.85|1189.45|1194.73|1189.33|1194.85|1189.45|1194.73|1189.33|16
1656175720000|2022-06-25 16:48:40|1194.76|1189.36|1194.94|1189.54|1195.01|1189.61|1194.76|1189.36|20
1656175730000|2022-06-25 16:48:50|1194.95|1189.55|1194.95|1189.55|1194.99|1189.59|1194.92|1189.52|19
1656175740000|2022-06-25 16:49:00|1194.97|1189.57|1194.75|1189.35|1194.97|1189.57|1194.6|1189.2|24
1656175750000|2022-06-25 16:49:10|1194.78|1189.38|1195.33|1189.93|1195.45|1190.05|1194.78|1189.38|32
1656175760000|2022-06-25 16:49:20|1195.3|1189.9|1195.35|1189.95|1195.38|1189.98|1195.28|1189.88|26
1656175770000|2022-06-25 16:49:30|1195.36|1189.96|1195.52|1190.12|1195.56|1190.16|1195.34|1189.94|25
1656175780000|2022-06-25 16:49:40|1195.54|1190.14|1196.03|1190.63|1196.1|1190.7|1195.51|1190.11|29
1656175790000|2022-06-25 16:49:50|1196.02|1190.62|1195.94|1190.54|1196.03|1190.63|1195.89|1190.49|22
1656175800000|2022-06-25 16:50:00|1195.95|1190.55|1195.92|1190.52|1195.95|1190.55|1195.87|1190.47|23
1656175810000|2022-06-25 16:50:10|1195.94|1190.54|1195.59|1190.19|1195.98|1190.58|1195.59|1190.19|26
1656175820000|2022-06-25 16:50:20|1195.61|1190.21|1195.78|1190.38|1195.78|1190.38|1195.59|1190.19|17
1656175830000|2022-06-25 16:50:30|1195.82|1190.42|1195.91|1190.51|1195.94|1190.54|1195.82|1190.42|22
1656175840000|2022-06-25 16:50:40|1195.92|1190.52|1196.36|1190.96|1196.36|1190.96|1195.92|1190.52|22
1656175850000|2022-06-25 16:50:50|1196.37|1190.97|1196.41|1191.01|1196.41|1191.01|1196.33|1190.93|17
1656175860000|2022-06-25 16:51:00|1196.43|1191.03|1196.4|1191|1196.43|1191.03|1196.36|1190.96|20
1656175870000|2022-06-25 16:51:10|1196.42|1191.02|1196.43|1191.03|1196.44|1191.04|1196.36|1190.96|24
1656175880000|2022-06-25 16:51:20|1196.42|1191.02|1196.22|1190.82|1196.43|1191.03|1196.13|1190.73|16
1656175890000|2022-06-25 16:51:30|1196.23|1190.83|1195.87|1190.47|1196.23|1190.83|1195.81|1190.41|23
1656175900000|2022-06-25 16:51:40|1195.81|1190.41|1195.66|1190.26|1195.81|1190.41|1195.53|1190.13|30
1656175910000|2022-06-25 16:51:50|1195.64|1190.24|1195.68|1190.28|1195.68|1190.28|1195.6|1190.2|10
1656175920000|2022-06-25 16:52:00|1195.7|1190.3|1195.69|1190.29|1195.74|1190.34|1195.62|1190.22|22
1656175930000|2022-06-25 16:52:10|1195.67|1190.27|1195.67|1190.27|1195.72|1190.32|1195.67|1190.27|13
1656175940000|2022-06-25 16:52:20|1195.68|1190.28|1195.68|1190.28|1195.72|1190.32|1195.67|1190.27|12
1656175950000|2022-06-25 16:52:30|1195.69|1190.29|1195.4|1190|1195.69|1190.29|1195.38|1189.98|23
1656175960000|2022-06-25 16:52:40|1195.39|1189.99|1195.37|1189.97|1195.4|1190|1195.32|1189.92|19
1656175970000|2022-06-25 16:52:50|1195.36|1189.96|1195.51|1190.11|1195.51|1190.11|1195.36|1189.96|10
1656175980000|2022-06-25 16:53:00|1195.5|1190.1|1195.71|1190.31|1195.76|1190.36|1195.5|1190.1|17
1656175990000|2022-06-25 16:53:10|1195.7|1190.3|1195.69|1190.29|1195.75|1190.35|1195.67|1190.27|22
1656176000000|2022-06-25 16:53:20|1195.68|1190.28|1195.64|1190.24|1195.69|1190.29|1195.62|1190.22|21
1656176010000|2022-06-25 16:53:30|1195.66|1190.26|1195.43|1190.03|1195.69|1190.29|1195.43|1190.03|25
1656176020000|2022-06-25 16:53:40|1195.45|1190.05|1195.54|1190.14|1195.55|1190.15|1195.38|1189.98|21
1656176030000|2022-06-25 16:53:50|1195.53|1190.13|1195.39|1189.99|1195.57|1190.17|1195.32|1189.92|18
1656176040000|2022-06-25 16:54:00|1195.25|1189.85|1195.15|1189.75|1195.27|1189.87|1195.14|1189.74|18
1656176050000|2022-06-25 16:54:10|1195.14|1189.74|1194.58|1189.18|1195.14|1189.74|1194.58|1189.18|26
1656176060000|2022-06-25 16:54:20|1194.59|1189.19|1194.54|1189.14|1194.63|1189.23|1194.34|1188.94|30
1656176070000|2022-06-25 16:54:30|1194.53|1189.13|1195.03|1189.63|1195.03|1189.63|1194.53|1189.13|22
1656176080000|2022-06-25 16:54:40|1195.09|1189.69|1195.78|1190.38|1195.78|1190.38|1195.09|1189.69|26
1656176090000|2022-06-25 16:54:50|1195.79|1190.39|1196.11|1190.71|1196.11|1190.71|1195.79|1190.39|22
1656176100000|2022-06-25 16:55:00|1196.12|1190.72|1196.11|1190.71|1196.18|1190.78|1196|1190.6|24
1656176110000|2022-06-25 16:55:10|1196.12|1190.72|1196.21|1190.81|1196.24|1190.84|1196.12|1190.72|27
1656176120000|2022-06-25 16:55:20|1196.2|1190.8|1195.84|1190.44|1196.24|1190.84|1195.83|1190.43|20
1656176130000|2022-06-25 16:55:30|1195.87|1190.47|1195.84|1190.44|1195.89|1190.49|1195.76|1190.36|22
1656176140000|2022-06-25 16:55:40|1195.85|1190.45|1195.75|1190.35|1195.89|1190.49|1195.75|1190.35|20
1656176150000|2022-06-25 16:55:50|1195.74|1190.34|1195.29|1189.89|1195.78|1190.38|1195.26|1189.86|20
1656176160000|2022-06-25 16:56:00|1195.28|1189.88|1195.35|1189.95|1195.4|1190|1195.28|1189.88|19
1656176170000|2022-06-25 16:56:10|1195.25|1189.85|1195.12|1189.72|1195.25|1189.85|1195.06|1189.66|22
1656176180000|2022-06-25 16:56:20|1195.13|1189.73|1195.12|1189.72|1195.13|1189.73|1195.1|1189.7|14
1656176190000|2022-06-25 16:56:30|1195.13|1189.73|1195.14|1189.74|1195.17|1189.77|1195.11|1189.71|17
1656176200000|2022-06-25 16:56:40|1195.13|1189.73|1194.62|1189.22|1195.13|1189.73|1194.62|1189.22|27
1656176210000|2022-06-25 16:56:50|1194.57|1189.17|1194.82|1189.42|1194.89|1189.49|1194.57|1189.17|26
1656176220000|2022-06-25 16:57:00|1194.81|1189.41|1194.97|1189.57|1194.99|1189.59|1194.79|1189.39|21
1656176230000|2022-06-25 16:57:10|1195|1189.6|1195.24|1189.84|1195.27|1189.87|1195|1189.6|20
1656176240000|2022-06-25 16:57:20|1195.22|1189.82|1195.07|1189.67|1195.22|1189.82|1195|1189.6|26
1656176250000|2022-06-25 16:57:30|1195.06|1189.66|1195.09|1189.69|1195.11|1189.71|1195.04|1189.64|29
1656176260000|2022-06-25 16:57:40|1195.08|1189.68|1195.03|1189.63|1195.09|1189.69|1195.02|1189.62|12
1656176270000|2022-06-25 16:57:50|1195.04|1189.64|1195.13|1189.73|1195.13|1189.73|1195.02|1189.62|8
1656176280000|2022-06-25 16:58:00|1195.14|1189.74|1195.11|1189.71|1195.15|1189.75|1195.07|1189.67|22
1656176290000|2022-06-25 16:58:10|1195.1|1189.7|1195.17|1189.77|1195.18|1189.78|1195.1|1189.7|17
1656176300000|2022-06-25 16:58:20|1195.18|1189.78|1195.49|1190.09|1195.49|1190.09|1195.1|1189.7|23
1656176310000|2022-06-25 16:58:30|1195.46|1190.06|1195.57|1190.17|1195.62|1190.22|1195.45|1190.05|26
1656176320000|2022-06-25 16:58:40|1195.55|1190.15|1195.69|1190.29|1195.75|1190.35|1195.55|1190.15|19
1656176330000|2022-06-25 16:58:50|1195.68|1190.28|1195.68|1190.28|1195.7|1190.3|1195.67|1190.27|13
1656176340000|2022-06-25 16:59:00|1195.7|1190.3|1195.7|1190.3|1195.71|1190.31|1195.69|1190.29|7
1656176350000|2022-06-25 16:59:10|1195.69|1190.29|1194.94|1189.54|1195.69|1190.29|1194.91|1189.51|19
1656176360000|2022-06-25 16:59:20|1194.93|1189.53|1194.68|1189.28|1194.93|1189.53|1194.68|1189.28|16
1656176370000|2022-06-25 16:59:30|1194.71|1189.31|1195.08|1189.68|1195.08|1189.68|1194.71|1189.31|27
1656176380000|2022-06-25 16:59:40|1195.09|1189.69|1195.37|1189.97|1195.37|1189.97|1195.09|1189.69|27
1656176390000|2022-06-25 16:59:50|1195.29|1189.89|1195.23|1189.83|1195.31|1189.91|1195.19|1189.79|17
1656176400000|2022-06-25 17:00:00|1195.22|1189.82|1195.06|1189.66|1195.24|1189.84|1195.06|1189.66|18
1656176410000|2022-06-25 17:00:10|1195|1189.6|1195.47|1190.07|1195.49|1190.09|1194.94|1189.54|31
1656176420000|2022-06-25 17:00:20|1195.48|1190.08|1195.35|1189.95|1195.67|1190.27|1195.31|1189.91|25
1656176430000|2022-06-25 17:00:30|1195.34|1189.94|1195.38|1189.98|1195.38|1189.98|1195.34|1189.94|22
1656176440000|2022-06-25 17:00:40|1195.37|1189.97|1191.06|1185.66|1195.38|1189.98|1191.03|1185.63|38
1656176450000|2022-06-25 17:00:50|1190.77|1185.37|1190.49|1185.09|1190.83|1185.43|1190.49|1185.09|35
1656176460000|2022-06-25 17:01:00|1190.53|1185.13|1190.72|1185.32|1190.72|1185.32|1190.36|1184.96|33
1656176470000|2022-06-25 17:01:10|1190.73|1185.33|1189.92|1184.52|1191.12|1185.72|1189.92|1184.52|32
1656176480000|2022-06-25 17:01:20|1189.84|1184.44|1189.71|1184.31|1189.88|1184.48|1189.25|1183.85|34
1656176490000|2022-06-25 17:01:30|1189.69|1184.29|1190.43|1185.03|1190.45|1185.05|1189.69|1184.29|30
1656176500000|2022-06-25 17:01:40|1190.59|1185.19|1190.19|1184.79|1191.18|1185.78|1190.19|1184.79|32
1656176510000|2022-06-25 17:01:50|1190.18|1184.78|1190.21|1184.81|1190.32|1184.92|1190.17|1184.77|24
1656176520000|2022-06-25 17:02:00|1190.23|1184.83|1189.79|1184.39|1190.4|1185|1189.79|1184.39|26
1656176530000|2022-06-25 17:02:10|1189.7|1184.3|1189.75|1184.35|1189.77|1184.37|1189.53|1184.13|34
1656176540000|2022-06-25 17:02:20|1189.8|1184.4|1190.41|1185.01|1190.79|1185.39|1189.53|1184.13|33
1656176550000|2022-06-25 17:02:30|1190.36|1184.96|1190.83|1185.43|1191|1185.6|1190.36|1184.96|36
1656176560000|2022-06-25 17:02:40|1190.99|1185.59|1190.56|1185.16|1191.48|1186.08|1190.45|1185.05|36
1656176570000|2022-06-25 17:02:50|1190.58|1185.18|1190.7|1185.3|1190.83|1185.43|1190.35|1184.95|28
1656176580000|2022-06-25 17:03:00|1190.67|1185.27|1190.65|1185.25|1190.91|1185.51|1190.6|1185.2|32
1656176590000|2022-06-25 17:03:10|1190.67|1185.27|1190.98|1185.58|1191.01|1185.61|1190.67|1185.27|24
1656176600000|2022-06-25 17:03:20|1190.97|1185.57|1191.13|1185.73|1191.13|1185.73|1190.65|1185.25|24
1656176610000|2022-06-25 17:03:30|1191.17|1185.77|1191.96|1186.56|1192.33|1186.93|1191.17|1185.77|38
1656176620000|2022-06-25 17:03:40|1191.92|1186.52|1191.97|1186.57|1191.98|1186.58|1191.61|1186.21|36
1656176630000|2022-06-25 17:03:50|1192.02|1186.62|1192.38|1186.98|1192.58|1187.18|1192.02|1186.62|33
1656176640000|2022-06-25 17:04:00|1192.35|1186.95|1192.05|1186.65|1192.35|1186.95|1191.89|1186.49|33
1656176650000|2022-06-25 17:04:10|1192.06|1186.66|1192.41|1187.01|1192.49|1187.09|1192.05|1186.65|30
1656176660000|2022-06-25 17:04:20|1192.49|1187.09|1192.39|1186.99|1192.5|1187.1|1192.37|1186.97|24
1656176670000|2022-06-25 17:04:30|1192.37|1186.97|1192.39|1186.99|1192.54|1187.14|1192.09|1186.69|35
1656176680000|2022-06-25 17:04:40|1192.36|1186.96|1192.55|1187.15|1192.57|1187.17|1192.36|1186.96|26
1656176690000|2022-06-25 17:04:50|1192.57|1187.17|1192.62|1187.22|1192.87|1187.47|1192.52|1187.12|32
1656176700000|2022-06-25 17:05:00|1192.56|1187.16|1191.91|1186.51|1192.56|1187.16|1191.91|1186.51|26
1656176710000|2022-06-25 17:05:10|1191.9|1186.5|1191.94|1186.54|1191.97|1186.57|1191.9|1186.5|19
1656176720000|2022-06-25 17:05:20|1191.95|1186.55|1190.29|1184.89|1191.98|1186.58|1190.18|1184.78|32
1656176730000|2022-06-25 17:05:30|1190.28|1184.88|1190.8|1185.4|1191.01|1185.61|1190.27|1184.87|32
1656176740000|2022-06-25 17:05:40|1190.69|1185.29|1190|1184.6|1190.69|1185.29|1190|1184.6|33
1656176750000|2022-06-25 17:05:50|1189.84|1184.44|1189.89|1184.49|1189.89|1184.49|1189.42|1184.02|28
1656176760000|2022-06-25 17:06:00|1189.84|1184.44|1190.13|1184.73|1190.15|1184.75|1189.82|1184.42|31
1656176770000|2022-06-25 17:06:10|1190.17|1184.77|1190.86|1185.46|1190.86|1185.46|1190.13|1184.73|29
1656176780000|2022-06-25 17:06:20|1190.92|1185.52|1191.11|1185.71|1191.19|1185.79|1190.81|1185.41|34
1656176790000|2022-06-25 17:06:30|1191.1|1185.7|1190.89|1185.49|1191.12|1185.72|1190.8|1185.4|30
1656176800000|2022-06-25 17:06:40|1190.88|1185.48|1191.18|1185.78|1191.18|1185.78|1190.85|1185.45|24
1656176810000|2022-06-25 17:06:50|1191.35|1185.95|1191.92|1186.52|1191.93|1186.53|1191.35|1185.95|27
1656176820000|2022-06-25 17:07:00|1191.91|1186.51|1191.86|1186.46|1191.94|1186.54|1191.7|1186.3|35
1656176830000|2022-06-25 17:07:10|1191.83|1186.43|1191.67|1186.27|1191.87|1186.47|1191.5|1186.1|22
1656176840000|2022-06-25 17:07:20|1191.69|1186.29|1191.96|1186.56|1191.98|1186.58|1191.69|1186.29|19
1656176850000|2022-06-25 17:07:30|1191.97|1186.57|1191.76|1186.36|1191.97|1186.57|1191.75|1186.35|30
1656176860000|2022-06-25 17:07:40|1191.71|1186.31|1191.81|1186.41|1191.87|1186.47|1191.71|1186.31|23
1656176870000|2022-06-25 17:07:50|1191.8|1186.4|1191.87|1186.47|1191.9|1186.5|1191.8|1186.4|23
1656176880000|2022-06-25 17:08:00|1191.88|1186.48|1191.6|1186.2|1191.88|1186.48|1191.53|1186.13|25
1656176890000|2022-06-25 17:08:10|1191.62|1186.22|1191.28|1185.88|1191.62|1186.22|1191.27|1185.87|26
1656176900000|2022-06-25 17:08:20|1191.15|1185.75|1190.66|1185.26|1191.16|1185.76|1190.45|1185.05|25
1656176910000|2022-06-25 17:08:30|1190.67|1185.27|1190.36|1184.96|1190.68|1185.28|1190.06|1184.66|31
1656176920000|2022-06-25 17:08:40|1190.37|1184.97|1191.49|1186.09|1191.5|1186.1|1190.34|1184.94|35
1656176930000|2022-06-25 17:08:50|1191.5|1186.1|1192.27|1186.87|1192.28|1186.88|1191.5|1186.1|34
1656176940000|2022-06-25 17:09:00|1192.26|1186.86|1192.76|1187.36|1192.76|1187.36|1192.21|1186.81|27
1656176950000|2022-06-25 17:09:10|1192.82|1187.42|1192.99|1187.59|1193.02|1187.62|1192.81|1187.41|33
1656176960000|2022-06-25 17:09:20|1193.02|1187.62|1193.95|1188.55|1193.95|1188.55|1193.02|1187.62|31
1656176970000|2022-06-25 17:09:30|1194.07|1188.67|1194.42|1189.02|1194.6|1189.2|1194.07|1188.67|32
1656176980000|2022-06-25 17:09:40|1194.38|1188.98|1193.42|1188.02|1194.47|1189.07|1193.4|1188|35
1656176990000|2022-06-25 17:09:50|1193.45|1188.05|1193.72|1188.32|1193.73|1188.33|1193.12|1187.72|38
1656177000000|2022-06-25 17:10:00|1193.73|1188.33|1194.3|1188.9|1194.3|1188.9|1193.71|1188.31|30
1656177010000|2022-06-25 17:10:10|1194.32|1188.92|1194.27|1188.87|1194.43|1189.03|1194.22|1188.82|24
1656177020000|2022-06-25 17:10:20|1194.26|1188.86|1193.47|1188.07|1194.26|1188.86|1193.46|1188.06|31
1656177030000|2022-06-25 17:10:30|1193.46|1188.06|1193.32|1187.92|1193.49|1188.09|1193.25|1187.85|28
1656177040000|2022-06-25 17:10:40|1193.31|1187.91|1193.02|1187.62|1193.31|1187.91|1192.93|1187.53|24
1656177050000|2022-06-25 17:10:50|1193.03|1187.63|1193.18|1187.78|1193.18|1187.78|1193.03|1187.63|21
1656177060000|2022-06-25 17:11:00|1193.17|1187.77|1193.83|1188.43|1193.83|1188.43|1193.16|1187.76|24
1656177070000|2022-06-25 17:11:10|1193.81|1188.41|1193.52|1188.12|1193.84|1188.44|1193.52|1188.12|22
1656177080000|2022-06-25 17:11:20|1193.53|1188.13|1192.8|1187.4|1193.53|1188.13|1192.8|1187.4|29
1656177090000|2022-06-25 17:11:30|1192.68|1187.28|1192.97|1187.57|1192.98|1187.58|1192.68|1187.28|24
1656177100000|2022-06-25 17:11:40|1193|1187.6|1192.46|1187.06|1193.01|1187.61|1192.34|1186.94|28
1656177110000|2022-06-25 17:11:50|1192.48|1187.08|1192.55|1187.15|1192.55|1187.15|1192.41|1187.01|22
1656177120000|2022-06-25 17:12:00|1192.56|1187.16|1192.57|1187.17|1192.62|1187.22|1192.4|1187|25
1656177130000|2022-06-25 17:12:10|1192.58|1187.18|1192.59|1187.19|1192.61|1187.21|1192.57|1187.17|19
1656177140000|2022-06-25 17:12:20|1192.6|1187.2|1192.45|1187.05|1192.92|1187.52|1192.45|1187.05|30
1656177150000|2022-06-25 17:12:30|1192.48|1187.08|1191.97|1186.57|1192.55|1187.15|1191.81|1186.41|32
1656177160000|2022-06-25 17:12:40|1191.99|1186.59|1191.9|1186.5|1192.06|1186.66|1191.84|1186.44|27
1656177170000|2022-06-25 17:12:50|1191.91|1186.51|1191.88|1186.48|1191.93|1186.53|1191.82|1186.42|18
1656177180000|2022-06-25 17:13:00|1191.85|1186.45|1191.76|1186.36|1191.86|1186.46|1191.76|1186.36|16
1656177190000|2022-06-25 17:13:10|1191.78|1186.38|1192.43|1187.03|1192.43|1187.03|1191.75|1186.35|28
1656177200000|2022-06-25 17:13:20|1192.5|1187.1|1192.19|1186.79|1192.7|1187.3|1192.17|1186.77|33
1656177210000|2022-06-25 17:13:30|1192.16|1186.76|1191.99|1186.59|1192.16|1186.76|1191.97|1186.57|23
1656177220000|2022-06-25 17:13:40|1191.98|1186.58|1192.52|1187.12|1192.52|1187.12|1191.94|1186.54|29
1656177230000|2022-06-25 17:13:50|1192.51|1187.11|1193.31|1187.91|1193.31|1187.91|1192.51|1187.11|29
1656177240000|2022-06-25 17:14:00|1193.28|1187.88|1193.07|1187.67|1193.28|1187.88|1192.93|1187.53|28
1656177250000|2022-06-25 17:14:10|1193.09|1187.69|1193.1|1187.7|1193.14|1187.74|1193.07|1187.67|11
1656177260000|2022-06-25 17:14:20|1193.09|1187.69|1192.62|1187.22|1193.09|1187.69|1192.62|1187.22|15
1656177270000|2022-06-25 17:14:30|1192.63|1187.23|1192.9|1187.5|1192.91|1187.51|1192.55|1187.15|24
1656177280000|2022-06-25 17:14:40|1192.91|1187.51|1192.95|1187.55|1193.01|1187.61|1192.9|1187.5|19
1656177290000|2022-06-25 17:14:50|1192.93|1187.53|1192.85|1187.45|1192.97|1187.57|1192.75|1187.35|18
1656177300000|2022-06-25 17:15:00|1192.86|1187.46|1192.98|1187.58|1192.98|1187.58|1192.67|1187.27|23
1656177310000|2022-06-25 17:15:10|1192.95|1187.55|1193.1|1187.7|1193.1|1187.7|1192.94|1187.54|16
1656177320000|2022-06-25 17:15:20|1193.08|1187.68|1193.49|1188.09|1193.55|1188.15|1193.08|1187.68|28
1656177330000|2022-06-25 17:15:30|1193.52|1188.12|1193.55|1188.15|1193.64|1188.24|1193.45|1188.05|33
1656177340000|2022-06-25 17:15:40|1193.54|1188.14|1193.36|1187.96|1193.55|1188.15|1193.16|1187.76|19
1656177350000|2022-06-25 17:15:50|1193.4|1188|1193.54|1188.14|1193.63|1188.23|1193.4|1188|32
1656177360000|2022-06-25 17:16:00|1193.57|1188.17|1193.43|1188.03|1193.57|1188.17|1193.14|1187.74|34
1656177370000|2022-06-25 17:16:10|1193.4|1188|1193.41|1188.01|1193.49|1188.09|1193.38|1187.98|29
1656177380000|2022-06-25 17:16:20|1193.42|1188.02|1193.33|1187.93|1193.51|1188.11|1193.32|1187.92|25
1656177390000|2022-06-25 17:16:30|1193.4|1188|1193.46|1188.06|1193.46|1188.06|1193.36|1187.96|21
1656177400000|2022-06-25 17:16:40|1193.45|1188.05|1193.44|1188.04|1193.49|1188.09|1193.42|1188.02|20
1656177410000|2022-06-25 17:16:50|1193.45|1188.05|1193.43|1188.03|1193.47|1188.07|1193.4|1188|13
1656177420000|2022-06-25 17:17:00|1193.42|1188.02|1192.62|1187.22|1193.43|1188.03|1192.62|1187.22|20
1656177430000|2022-06-25 17:17:10|1192.61|1187.21|1192.19|1186.79|1192.61|1187.21|1192.15|1186.75|27
1656177440000|2022-06-25 17:17:20|1192.17|1186.77|1193.48|1188.08|1193.49|1188.09|1192.11|1186.71|32
1656177450000|2022-06-25 17:17:30|1193.49|1188.09|1193.33|1187.93|1193.52|1188.12|1193.29|1187.89|18
1656177460000|2022-06-25 17:17:40|1193.31|1187.91|1193.43|1188.03|1193.46|1188.06|1193.29|1187.89|22
1656177470000|2022-06-25 17:17:50|1193.46|1188.06|1193.52|1188.12|1193.52|1188.12|1193.41|1188.01|19
1656177480000|2022-06-25 17:18:00|1193.51|1188.11|1193.46|1188.06|1193.53|1188.13|1193.46|1188.06|10
1656177490000|2022-06-25 17:18:10|1193.38|1187.98|1193.19|1187.79|1193.42|1188.02|1193.1|1187.7|29
1656177500000|2022-06-25 17:18:20|1193.18|1187.78|1193.34|1187.94|1193.34|1187.94|1193.15|1187.75|18
1656177510000|2022-06-25 17:18:30|1193.36|1187.96|1193.47|1188.07|1193.47|1188.07|1193.36|1187.96|14
1656177520000|2022-06-25 17:18:40|1193.46|1188.06|1193.21|1187.81|1193.46|1188.06|1193.16|1187.76|17
1656177530000|2022-06-25 17:18:50|1193.22|1187.82|1193.32|1187.92|1193.36|1187.96|1193.22|1187.82|16
1656177540000|2022-06-25 17:19:00|1193.31|1187.91|1193.54|1188.14|1193.54|1188.14|1193.27|1187.87|17
1656177550000|2022-06-25 17:19:10|1193.53|1188.13|1193.9|1188.5|1193.91|1188.51|1193.53|1188.13|22
1656177560000|2022-06-25 17:19:20|1193.91|1188.51|1193.91|1188.51|1193.92|1188.52|1193.91|1188.51|5
1656177570000|2022-06-25 17:19:30|1193.92|1188.52|1193.91|1188.51|1193.92|1188.52|1193.9|1188.5|10
1656177580000|2022-06-25 17:19:40|1193.92|1188.52|1193.92|1188.52|1194|1188.6|1193.91|1188.51|12
1656177590000|2022-06-25 17:19:50|1193.91|1188.51|1194.15|1188.75|1194.15|1188.75|1193.9|1188.5|22
1656177600000|2022-06-25 17:20:00|1194.14|1188.74|1194.17|1188.77|1194.23|1188.83|1194.09|1188.69|17
1656177610000|2022-06-25 17:20:10|1194.16|1188.76|1194.9|1189.5|1194.91|1189.51|1194.16|1188.76|21
1656177620000|2022-06-25 17:20:20|1194.92|1189.52|1194.76|1189.36|1194.98|1189.58|1194.72|1189.32|27
1656177630000|2022-06-25 17:20:30|1194.79|1189.39|1194.91|1189.51|1194.93|1189.53|1194.77|1189.37|21
1656177640000|2022-06-25 17:20:40|1194.93|1189.53|1194.93|1189.53|1194.94|1189.54|1194.9|1189.5|13
1656177650000|2022-06-25 17:20:50|1194.91|1189.51|1195.09|1189.69|1195.09|1189.69|1194.91|1189.51|24
1656177660000|2022-06-25 17:21:00|1195.1|1189.7|1195|1189.6|1195.1|1189.7|1195|1189.6|24
1656177670000|2022-06-25 17:21:10|1195.01|1189.61|1194.45|1189.05|1195.01|1189.61|1194.43|1189.03|22
1656177680000|2022-06-25 17:21:20|1194.44|1189.04|1194.17|1188.77|1194.45|1189.05|1194.13|1188.73|21
1656177690000|2022-06-25 17:21:30|1194.24|1188.84|1194.2|1188.8|1194.24|1188.84|1194.15|1188.75|22
1656177700000|2022-06-25 17:21:40|1194.19|1188.79|1194.43|1189.03|1194.43|1189.03|1194.18|1188.78|19
1656177710000|2022-06-25 17:21:50|1194.46|1189.06|1194.37|1188.97|1194.46|1189.06|1194.37|1188.97|21
1656177720000|2022-06-25 17:22:00|1194.38|1188.98|1194.44|1189.04|1194.44|1189.04|1194.33|1188.93|18
1656177730000|2022-06-25 17:22:10|1194.43|1189.03|1194.28|1188.88|1194.43|1189.03|1194.19|1188.79|24
1656177740000|2022-06-25 17:22:20|1194.27|1188.87|1193.77|1188.37|1194.27|1188.87|1193.67|1188.27|29
1656177750000|2022-06-25 17:22:30|1193.78|1188.38|1193.92|1188.52|1193.92|1188.52|1193.78|1188.38|16
1656177760000|2022-06-25 17:22:40|1193.99|1188.59|1194.18|1188.78|1194.18|1188.78|1193.99|1188.59|24
1656177770000|2022-06-25 17:22:50|1194.22|1188.82|1194.47|1189.07|1194.48|1189.08|1194.22|1188.82|17
1656177780000|2022-06-25 17:23:00|1194.46|1189.06|1194.45|1189.05|1194.47|1189.07|1194.44|1189.04|12
1656177790000|2022-06-25 17:23:10|1194.46|1189.06|1194.47|1189.07|1194.47|1189.07|1194.42|1189.02|12
1656177800000|2022-06-25 17:23:20|1194.46|1189.06|1194.48|1189.08|1194.49|1189.09|1194.45|1189.05|19
1656177810000|2022-06-25 17:23:30|1194.47|1189.07|1194|1188.6|1194.47|1189.07|1193.9|1188.5|26
1656177820000|2022-06-25 17:23:40|1194.02|1188.62|1194.13|1188.73|1194.13|1188.73|1194.02|1188.62|13
1656177830000|2022-06-25 17:23:50|1194.12|1188.72|1194.04|1188.64|1194.14|1188.74|1194.03|1188.63|21
1656177840000|2022-06-25 17:24:00|1194.03|1188.63|1193.93|1188.53|1194.09|1188.69|1193.93|1188.53|9
1656177850000|2022-06-25 17:24:10|1193.76|1188.36|1193.28|1187.88|1193.76|1188.36|1193.14|1187.74|25
1656177860000|2022-06-25 17:24:20|1193.27|1187.87|1193.21|1187.81|1193.28|1187.88|1193.19|1187.79|16
1656177870000|2022-06-25 17:24:30|1193.18|1187.78|1193.14|1187.74|1193.3|1187.9|1193.09|1187.69|18
1656177880000|2022-06-25 17:24:40|1193.17|1187.77|1193.14|1187.74|1193.18|1187.78|1193.1|1187.7|13
1656177890000|2022-06-25 17:24:50|1193.12|1187.72|1192.75|1187.35|1193.13|1187.73|1192.73|1187.33|14
1656177900000|2022-06-25 17:25:00|1192.74|1187.34|1193.53|1188.13|1193.54|1188.14|1192.73|1187.33|24
1656177910000|2022-06-25 17:25:10|1193.54|1188.14|1193.34|1187.94|1193.54|1188.14|1193.34|1187.94|17
1656177920000|2022-06-25 17:25:20|1193.33|1187.93|1194.24|1188.84|1194.24|1188.84|1193.33|1187.93|26
1656177930000|2022-06-25 17:25:30|1194.25|1188.85|1194.94|1189.54|1195.05|1189.65|1194.25|1188.85|30
1656177940000|2022-06-25 17:25:40|1194.97|1189.57|1194.47|1189.07|1195.12|1189.72|1194.43|1189.03|28
1656177950000|2022-06-25 17:25:50|1194.38|1188.98|1194.94|1189.54|1195.12|1189.72|1194.38|1188.98|29
1656177960000|2022-06-25 17:26:00|1194.95|1189.55|1194.89|1189.49|1194.95|1189.55|1194.81|1189.41|30
1656177970000|2022-06-25 17:26:10|1194.88|1189.48|1194.62|1189.22|1194.93|1189.53|1194.58|1189.18|25
1656177980000|2022-06-25 17:26:20|1194.61|1189.21|1194.6|1189.2|1194.62|1189.22|1194.55|1189.15|28
1656177990000|2022-06-25 17:26:30|1194.59|1189.19|1195.13|1189.73|1195.33|1189.93|1194.59|1189.19|25
1656178000000|2022-06-25 17:26:40|1195.1|1189.7|1195.16|1189.76|1195.2|1189.8|1195.02|1189.62|33
1656178010000|2022-06-25 17:26:50|1195.2|1189.8|1195.76|1190.36|1195.78|1190.38|1195.08|1189.68|33
1656178020000|2022-06-25 17:27:00|1195.95|1190.55|1196.88|1191.48|1196.89|1191.49|1195.95|1190.55|38
1656178030000|2022-06-25 17:27:10|1196.89|1191.49|1198.79|1193.39|1200.02|1194.62|1196.89|1191.49|39
1656178040000|2022-06-25 17:27:20|1198.83|1193.43|1199.76|1194.36|1199.91|1194.51|1198.77|1193.37|38
1656178050000|2022-06-25 17:27:30|1199.8|1194.4|1199.18|1193.78|1200.5|1195.1|1199.18|1193.78|40
1656178060000|2022-06-25 17:27:40|1199.17|1193.77|1200.52|1195.12|1200.62|1195.22|1199.17|1193.77|31
1656178070000|2022-06-25 17:27:50|1200.57|1195.17|1198.96|1193.56|1200.68|1195.28|1198.96|1193.56|37
1656178080000|2022-06-25 17:28:00|1199.02|1193.62|1199.14|1193.74|1199.16|1193.76|1198.48|1193.08|34
1656178090000|2022-06-25 17:28:10|1199.13|1193.73|1199.27|1193.87|1199.27|1193.87|1198.82|1193.42|28
1656178100000|2022-06-25 17:28:20|1199.28|1193.88|1201.2|1195.8|1203.12|1197.72|1199.28|1193.88|38
1656178110000|2022-06-25 17:28:30|1201.26|1195.86|1200.18|1194.78|1201.69|1196.29|1200.18|1194.78|36
1656178120000|2022-06-25 17:28:40|1200.16|1194.76|1200.58|1195.18|1200.77|1195.37|1200.15|1194.75|39
1656178130000|2022-06-25 17:28:50|1200.59|1195.19|1200.48|1195.08|1201.3|1195.9|1200.48|1195.08|35
1656178140000|2022-06-25 17:29:00|1200.31|1194.91|1200.48|1195.08|1200.58|1195.18|1200.27|1194.87|29
1656178150000|2022-06-25 17:29:10|1200.49|1195.09|1200.48|1195.08|1200.59|1195.19|1200.3|1194.9|30
1656178160000|2022-06-25 17:29:20|1200.49|1195.09|1200.55|1195.15|1201.09|1195.69|1200.49|1195.09|27
1656178170000|2022-06-25 17:29:30|1200.57|1195.17|1200.46|1195.06|1200.62|1195.22|1200.46|1195.06|24
1656178180000|2022-06-25 17:29:40|1200.5|1195.1|1200.73|1195.33|1200.74|1195.34|1200.49|1195.09|29
1656178190000|2022-06-25 17:29:50|1200.74|1195.34|1200.31|1194.91|1200.74|1195.34|1200.08|1194.68|26
1656178200000|2022-06-25 17:30:00|1200.37|1194.97|1201.92|1196.52|1202.57|1197.17|1200.37|1194.97|35
1656178210000|2022-06-25 17:30:10|1202.13|1196.73|1203.12|1197.72|1203.12|1197.72|1202.13|1196.73|36
1656178220000|2022-06-25 17:30:20|1203.32|1197.92|1203.86|1198.46|1205.54|1200.14|1203.32|1197.92|39
1656178230000|2022-06-25 17:30:30|1203.75|1198.35|1203.47|1198.07|1204.27|1198.87|1203.37|1197.97|36
1656178240000|2022-06-25 17:30:40|1203.39|1197.99|1203.54|1198.14|1203.82|1198.42|1203.13|1197.73|38
1656178250000|2022-06-25 17:30:50|1203.43|1198.03|1203.73|1198.33|1203.81|1198.41|1203.15|1197.75|36
1656178260000|2022-06-25 17:31:00|1203.75|1198.35|1203.68|1198.28|1203.75|1198.35|1203.35|1197.95|34
1656178270000|2022-06-25 17:31:10|1203.67|1198.27|1203.3|1197.9|1204.99|1199.59|1203.22|1197.82|38
1656178280000|2022-06-25 17:31:20|1203.32|1197.92|1204.11|1198.71|1204.24|1198.84|1203.31|1197.91|34
1656178290000|2022-06-25 17:31:30|1204.09|1198.69|1203.64|1198.24|1204.1|1198.7|1203.64|1198.24|36
1656178300000|2022-06-25 17:31:40|1203.66|1198.26|1204.25|1198.85|1204.25|1198.85|1203.58|1198.18|37
1656178310000|2022-06-25 17:31:50|1204.27|1198.87|1204.29|1198.89|1204.32|1198.92|1204.05|1198.65|37
1656178320000|2022-06-25 17:32:00|1204.31|1198.91|1204.5|1199.1|1204.85|1199.45|1204.11|1198.71|37
1656178330000|2022-06-25 17:32:10|1204.55|1199.15|1204.71|1199.31|1205.12|1199.72|1204.45|1199.05|33
1656178340000|2022-06-25 17:32:20|1204.84|1199.44|1204.68|1199.28|1205.15|1199.75|1204.64|1199.24|33
1656178350000|2022-06-25 17:32:30|1204.67|1199.27|1204.28|1198.88|1204.73|1199.33|1204.26|1198.86|32
1656178360000|2022-06-25 17:32:40|1204.32|1198.92|1203.81|1198.41|1204.32|1198.92|1203.7|1198.3|21
1656178370000|2022-06-25 17:32:50|1203.78|1198.38|1203.69|1198.29|1203.79|1198.39|1203.67|1198.27|24
1656178380000|2022-06-25 17:33:00|1203.71|1198.31|1203.69|1198.29|1203.71|1198.31|1203.28|1197.88|35
1656178390000|2022-06-25 17:33:10|1203.64|1198.24|1203.58|1198.18|1203.85|1198.45|1203.51|1198.11|34
1656178400000|2022-06-25 17:33:20|1203.56|1198.16|1203.21|1197.81|1203.6|1198.2|1203.11|1197.71|35
1656178410000|2022-06-25 17:33:30|1203.2|1197.8|1203.65|1198.25|1203.66|1198.26|1203.15|1197.75|28
1656178420000|2022-06-25 17:33:40|1203.66|1198.26|1203.46|1198.06|1203.76|1198.36|1203.39|1197.99|31
1656178430000|2022-06-25 17:33:50|1203.57|1198.17|1203.09|1197.69|1203.64|1198.24|1203.08|1197.68|31
1656178440000|2022-06-25 17:34:00|1203.05|1197.65|1203.16|1197.76|1203.26|1197.86|1202.9|1197.5|36
1656178450000|2022-06-25 17:34:10|1203.18|1197.78|1203|1197.6|1203.21|1197.81|1203|1197.6|32
1656178460000|2022-06-25 17:34:20|1202.94|1197.54|1203.17|1197.77|1203.21|1197.81|1202.81|1197.41|25
1656178470000|2022-06-25 17:34:30|1203.16|1197.76|1202.61|1197.21|1203.16|1197.76|1202.53|1197.13|28
1656178480000|2022-06-25 17:34:40|1202.6|1197.2|1203.05|1197.65|1203.23|1197.83|1202.59|1197.19|27
1656178490000|2022-06-25 17:34:50|1203.06|1197.66|1202.69|1197.29|1203.06|1197.66|1202.56|1197.16|28
1656178500000|2022-06-25 17:35:00|1202.7|1197.3|1202.67|1197.27|1203.06|1197.66|1202.62|1197.22|33
1656178510000|2022-06-25 17:35:10|1202.68|1197.28|1202.83|1197.43|1203.1|1197.7|1202.68|1197.28|32
1656178520000|2022-06-25 17:35:20|1202.78|1197.38|1202.86|1197.46|1202.86|1197.46|1202.62|1197.22|27
1656178530000|2022-06-25 17:35:30|1202.87|1197.47|1203.09|1197.69|1203.09|1197.69|1202.75|1197.35|33
1656178540000|2022-06-25 17:35:40|1203.22|1197.82|1203.69|1198.29|1203.83|1198.43|1203.22|1197.82|35
1656178550000|2022-06-25 17:35:50|1203.6|1198.2|1204.02|1198.62|1204.02|1198.62|1203.57|1198.17|31
1656178560000|2022-06-25 17:36:00|1204.05|1198.65|1203.32|1197.92|1204.35|1198.95|1203.32|1197.92|36
1656178570000|2022-06-25 17:36:10|1203.33|1197.93|1203.33|1197.93|1203.5|1198.1|1202.99|1197.59|32
1656178580000|2022-06-25 17:36:20|1203.34|1197.94|1202.85|1197.45|1203.4|1198|1202.85|1197.45|31
1656178590000|2022-06-25 17:36:30|1202.79|1197.39|1202.44|1197.04|1202.79|1197.39|1202.4|1197|28
1656178600000|2022-06-25 17:36:40|1202.4|1197|1202.28|1196.88|1202.53|1197.13|1202.28|1196.88|23
1656178610000|2022-06-25 17:36:50|1202.21|1196.81|1201.8|1196.4|1202.21|1196.81|1201.75|1196.35|25
1656178620000|2022-06-25 17:37:00|1201.79|1196.39|1201.9|1196.5|1201.9|1196.5|1201.15|1195.75|33
1656178630000|2022-06-25 17:37:10|1201.86|1196.46|1201.76|1196.36|1202.44|1197.04|1201.76|1196.36|34
1656178640000|2022-06-25 17:37:20|1201.65|1196.25|1201.74|1196.34|1201.8|1196.4|1201.44|1196.04|27
1656178650000|2022-06-25 17:37:30|1201.75|1196.35|1201.6|1196.2|1202|1196.6|1201.44|1196.04|36
1656178660000|2022-06-25 17:37:40|1201.59|1196.19|1201.55|1196.15|1201.96|1196.56|1201.55|1196.15|29
1656178670000|2022-06-25 17:37:50|1201.56|1196.16|1201.31|1195.91|1201.7|1196.3|1201.31|1195.91|24
1656178680000|2022-06-25 17:38:00|1201.32|1195.92|1200.67|1195.27|1201.35|1195.95|1200.67|1195.27|32
1656178690000|2022-06-25 17:38:10|1200.64|1195.24|1200.67|1195.27|1200.91|1195.51|1200.62|1195.22|32
1656178700000|2022-06-25 17:38:20|1200.68|1195.28|1200.88|1195.48|1201.08|1195.68|1200.66|1195.26|31
1656178710000|2022-06-25 17:38:30|1200.9|1195.5|1200.91|1195.51|1201.19|1195.79|1200.47|1195.07|30
1656178720000|2022-06-25 17:38:40|1200.94|1195.54|1200.44|1195.04|1200.95|1195.55|1200.43|1195.03|28
1656178730000|2022-06-25 17:38:50|1200.38|1194.98|1199.92|1194.52|1200.45|1195.05|1199.82|1194.42|32
1656178740000|2022-06-25 17:39:00|1199.91|1194.51|1199.27|1193.87|1199.91|1194.51|1199.27|1193.87|27
1656178750000|2022-06-25 17:39:10|1199.34|1193.94|1199.58|1194.18|1199.58|1194.18|1198.84|1193.44|35
1656178760000|2022-06-25 17:39:20|1199.59|1194.19|1199.43|1194.03|1199.84|1194.44|1199.32|1193.92|36
1656178770000|2022-06-25 17:39:30|1199.63|1194.23|1200.27|1194.87|1200.27|1194.87|1199.51|1194.11|34
1656178780000|2022-06-25 17:39:40|1200.29|1194.89|1199.33|1193.93|1200.44|1195.04|1199.33|1193.93|35
1656178790000|2022-06-25 17:39:50|1199.31|1193.91|1198.8|1193.4|1199.33|1193.93|1198.76|1193.36|29
1656178800000|2022-06-25 17:40:00|1198.79|1193.39|1198.91|1193.51|1199.14|1193.74|1198.77|1193.37|27
1656178810000|2022-06-25 17:40:10|1198.99|1193.59|1199.13|1193.73|1199.39|1193.99|1198.99|1193.59|32
1656178820000|2022-06-25 17:40:20|1199.15|1193.75|1199.36|1193.96|1199.37|1193.97|1199.14|1193.74|32
1656178830000|2022-06-25 17:40:30|1199.4|1194|1199.41|1194.01|1199.57|1194.17|1199.34|1193.94|26
1656178840000|2022-06-25 17:40:40|1199.4|1194|1199.64|1194.24|1199.64|1194.24|1199.39|1193.99|23
1656178850000|2022-06-25 17:40:50|1199.72|1194.32|1199.53|1194.13|1199.83|1194.43|1199.11|1193.71|31
1656178860000|2022-06-25 17:41:00|1199.6|1194.2|1199.62|1194.22|1200.08|1194.68|1199.59|1194.19|29
1656178870000|2022-06-25 17:41:10|1199.61|1194.21|1199.09|1193.69|1199.65|1194.25|1199.06|1193.66|35
1656178880000|2022-06-25 17:41:20|1199.18|1193.78|1199.11|1193.71|1199.32|1193.92|1199.06|1193.66|31
1656178890000|2022-06-25 17:41:30|1199.1|1193.7|1199.46|1194.06|1199.46|1194.06|1199.08|1193.68|28
1656178900000|2022-06-25 17:41:40|1199.47|1194.07|1199.38|1193.98|1199.61|1194.21|1199.38|1193.98|27
1656178910000|2022-06-25 17:41:50|1199.39|1193.99|1199.58|1194.18|1199.59|1194.19|1199.39|1193.99|30
1656178920000|2022-06-25 17:42:00|1199.57|1194.17|1199.11|1193.71|1199.57|1194.17|1199.11|1193.71|26
1656178930000|2022-06-25 17:42:10|1199.03|1193.63|1199.19|1193.79|1199.19|1193.79|1198.99|1193.59|25
1656178940000|2022-06-25 17:42:20|1199.33|1193.93|1199.2|1193.8|1199.56|1194.16|1199.2|1193.8|23
1656178950000|2022-06-25 17:42:30|1199.18|1193.78|1199.33|1193.93|1199.33|1193.93|1199.17|1193.77|23
1656178960000|2022-06-25 17:42:40|1199.37|1193.97|1199.9|1194.5|1200.12|1194.72|1199.37|1193.97|32
1656178970000|2022-06-25 17:42:50|1199.79|1194.39|1199.94|1194.54|1199.94|1194.54|1199.77|1194.37|28
1656178980000|2022-06-25 17:43:00|1199.95|1194.55|1200.02|1194.62|1200.11|1194.71|1199.82|1194.42|31
1656178990000|2022-06-25 17:43:10|1200.03|1194.63|1199.81|1194.41|1200.03|1194.63|1199.77|1194.37|30
1656179000000|2022-06-25 17:43:20|1199.82|1194.42|1199.84|1194.44|1199.91|1194.51|1199.82|1194.42|18
1656179010000|2022-06-25 17:43:30|1199.85|1194.45|1199.52|1194.12|1199.89|1194.49|1199.5|1194.1|28
1656179020000|2022-06-25 17:43:40|1199.49|1194.09|1199.32|1193.92|1199.51|1194.11|1199.09|1193.69|30
1656179030000|2022-06-25 17:43:50|1199.3|1193.9|1199.5|1194.1|1199.5|1194.1|1199.3|1193.9|33
1656179040000|2022-06-25 17:44:00|1199.49|1194.09|1199.07|1193.67|1199.52|1194.12|1199.07|1193.67|31
1656179050000|2022-06-25 17:44:10|1199.05|1193.65|1198.39|1192.99|1199.05|1193.65|1198.38|1192.98|32
1656179060000|2022-06-25 17:44:20|1198.38|1192.98|1198.83|1193.43|1198.83|1193.43|1198.37|1192.97|26
1656179070000|2022-06-25 17:44:30|1198.81|1193.41|1198.58|1193.18|1198.89|1193.49|1198.58|1193.18|29
1656179080000|2022-06-25 17:44:40|1198.6|1193.2|1198.55|1193.15|1198.74|1193.34|1198.46|1193.06|31
1656179090000|2022-06-25 17:44:50|1198.56|1193.16|1198.57|1193.17|1198.57|1193.17|1198.53|1193.13|19
1656179100000|2022-06-25 17:45:00|1198.63|1193.23|1198.46|1193.06|1198.65|1193.25|1198.45|1193.05|25
1656179110000|2022-06-25 17:45:10|1198.43|1193.03|1197.88|1192.48|1198.43|1193.03|1197.38|1191.98|33
1656179120000|2022-06-25 17:45:20|1197.77|1192.37|1197.65|1192.25|1197.77|1192.37|1197.64|1192.24|23
1656179130000|2022-06-25 17:45:30|1197.66|1192.26|1197.7|1192.3|1197.75|1192.35|1197.63|1192.23|24
1656179140000|2022-06-25 17:45:40|1197.71|1192.31|1197.64|1192.24|1197.72|1192.32|1197.59|1192.19|20
1656179150000|2022-06-25 17:45:50|1197.62|1192.22|1197.73|1192.33|1197.74|1192.34|1197.57|1192.17|26
1656179160000|2022-06-25 17:46:00|1197.66|1192.26|1198.21|1192.81|1198.21|1192.81|1197.65|1192.25|34
1656179170000|2022-06-25 17:46:10|1198.13|1192.73|1198.02|1192.62|1198.13|1192.73|1197.98|1192.58|29
1656179180000|2022-06-25 17:46:20|1197.99|1192.59|1198.1|1192.7|1198.1|1192.7|1197.79|1192.39|32
1656179190000|2022-06-25 17:46:30|1198.07|1192.67|1198.69|1193.29|1198.73|1193.33|1198.06|1192.66|23
1656179200000|2022-06-25 17:46:40|1198.71|1193.31|1198.55|1193.15|1198.95|1193.55|1198.55|1193.15|28
1656179210000|2022-06-25 17:46:50|1198.66|1193.26|1198.7|1193.3|1198.73|1193.33|1198.56|1193.16|27
1656179220000|2022-06-25 17:47:00|1198.65|1193.25|1199.61|1194.21|1199.61|1194.21|1198.65|1193.25|29
1656179230000|2022-06-25 17:47:10|1199.68|1194.28|1199.57|1194.17|1199.88|1194.48|1199.57|1194.17|34
1656179240000|2022-06-25 17:47:20|1199.55|1194.15|1199.29|1193.89|1199.56|1194.16|1199.28|1193.88|23
1656179250000|2022-06-25 17:47:30|1199.3|1193.9|1199.03|1193.63|1199.37|1193.97|1199.01|1193.61|32
1656179260000|2022-06-25 17:47:40|1199.02|1193.62|1198.93|1193.53|1199.09|1193.69|1198.88|1193.48|27
1656179270000|2022-06-25 17:47:50|1198.9|1193.5|1198.53|1193.13|1198.98|1193.58|1198.52|1193.12|26
1656179280000|2022-06-25 17:48:00|1198.51|1193.11|1198.76|1193.36|1198.77|1193.37|1198.51|1193.11|26
1656179290000|2022-06-25 17:48:10|1198.75|1193.35|1199.3|1193.9|1199.3|1193.9|1198.62|1193.22|30
1656179300000|2022-06-25 17:48:20|1199.39|1193.99|1199.1|1193.7|1199.53|1194.13|1199.09|1193.69|29
1656179310000|2022-06-25 17:48:30|1199.11|1193.71|1199.46|1194.06|1199.46|1194.06|1199.11|1193.71|21
1656179320000|2022-06-25 17:48:40|1199.5|1194.1|1199.62|1194.22|1199.7|1194.3|1199.49|1194.09|31
1656179330000|2022-06-25 17:48:50|1199.63|1194.23|1199.46|1194.06|1199.73|1194.33|1199.46|1194.06|24
1656179340000|2022-06-25 17:49:00|1199.44|1194.04|1199.3|1193.9|1199.46|1194.06|1199.29|1193.89|24
1656179350000|2022-06-25 17:49:10|1199.32|1193.92|1199.45|1194.05|1199.53|1194.13|1199.32|1193.92|28
1656179360000|2022-06-25 17:49:20|1199.47|1194.07|1199.41|1194.01|1199.47|1194.07|1199.4|1194|15
1656179370000|2022-06-25 17:49:30|1199.39|1193.99|1199.41|1194.01|1199.49|1194.09|1199.39|1193.99|17
1656179380000|2022-06-25 17:49:40|1199.39|1193.99|1199.55|1194.15|1199.61|1194.21|1199.27|1193.87|22
1656179390000|2022-06-25 17:49:50|1199.56|1194.16|1199.41|1194.01|1199.56|1194.16|1199.41|1194.01|17
1656179400000|2022-06-25 17:50:00|1199.4|1194|1198.98|1193.58|1199.4|1194|1198.73|1193.33|26
1656179410000|2022-06-25 17:50:10|1199.14|1193.74|1199.49|1194.09|1199.5|1194.1|1199.14|1193.74|25
1656179420000|2022-06-25 17:50:20|1199.5|1194.1|1199.35|1193.95|1199.5|1194.1|1199.23|1193.83|18
1656179430000|2022-06-25 17:50:30|1199.36|1193.96|1199.14|1193.74|1199.37|1193.97|1199.11|1193.71|20
1656179440000|2022-06-25 17:50:40|1199.12|1193.72|1198.92|1193.52|1199.17|1193.77|1198.92|1193.52|20
1656179450000|2022-06-25 17:50:50|1198.93|1193.53|1198.73|1193.33|1198.95|1193.55|1198.73|1193.33|26
1656179460000|2022-06-25 17:51:00|1198.76|1193.36|1198.62|1193.22|1198.79|1193.39|1198.58|1193.18|16
1656179470000|2022-06-25 17:51:10|1198.63|1193.23|1198.42|1193.02|1198.63|1193.23|1198.41|1193.01|16
1656179480000|2022-06-25 17:51:20|1198.43|1193.03|1199.01|1193.61|1199.01|1193.61|1198.37|1192.97|21
1656179490000|2022-06-25 17:51:30|1199.07|1193.67|1198.99|1193.59|1199.23|1193.83|1198.98|1193.58|23
1656179500000|2022-06-25 17:51:40|1198.9|1193.5|1198.7|1193.3|1198.9|1193.5|1198.57|1193.17|31
1656179510000|2022-06-25 17:51:50|1198.62|1193.22|1198.78|1193.38|1198.79|1193.39|1198.58|1193.18|35
1656179520000|2022-06-25 17:52:00|1198.82|1193.42|1199.04|1193.64|1199.08|1193.68|1198.81|1193.41|26
1656179530000|2022-06-25 17:52:10|1199.03|1193.63|1199.52|1194.12|1199.56|1194.16|1199.03|1193.63|31
1656179540000|2022-06-25 17:52:20|1199.53|1194.13|1199.5|1194.1|1199.57|1194.17|1199.43|1194.03|22
1656179550000|2022-06-25 17:52:30|1199.49|1194.09|1199.29|1193.89|1199.6|1194.2|1199.2|1193.8|22
1656179560000|2022-06-25 17:52:40|1199.37|1193.97|1199.51|1194.11|1199.52|1194.12|1199.35|1193.95|23
1656179570000|2022-06-25 17:52:50|1199.53|1194.13|1199.74|1194.34|1199.74|1194.34|1199.53|1194.13|31
1656179580000|2022-06-25 17:53:00|1199.75|1194.35|1199.4|1194|1199.75|1194.35|1199.36|1193.96|18
1656179590000|2022-06-25 17:53:10|1199.41|1194.01|1199.82|1194.42|1199.83|1194.43|1199.36|1193.96|30
1656179600000|2022-06-25 17:53:20|1199.81|1194.41|1200|1194.6|1200.01|1194.61|1199.81|1194.41|25
1656179610000|2022-06-25 17:53:30|1199.99|1194.59|1199.69|1194.29|1199.99|1194.59|1199.67|1194.27|20
1656179620000|2022-06-25 17:53:40|1199.71|1194.31|1199.84|1194.44|1200|1194.6|1199.71|1194.31|29
1656179630000|2022-06-25 17:53:50|1199.85|1194.45|1199.92|1194.52|1199.92|1194.52|1199.84|1194.44|25
1656179640000|2022-06-25 17:54:00|1199.93|1194.53|1199.57|1194.17|1199.96|1194.56|1199.55|1194.15|28
1656179650000|2022-06-25 17:54:10|1199.59|1194.19|1199.6|1194.2|1199.63|1194.23|1199.57|1194.17|26
1656179660000|2022-06-25 17:54:20|1199.61|1194.21|1199.7|1194.3|1199.72|1194.32|1199.59|1194.19|20
1656179670000|2022-06-25 17:54:30|1199.75|1194.35|1199.94|1194.54|1199.94|1194.54|1199.75|1194.35|23
1656179680000|2022-06-25 17:54:40|1199.97|1194.57|1201.23|1195.83|1201.28|1195.88|1199.96|1194.56|38
1656179690000|2022-06-25 17:54:50|1201.22|1195.82|1201|1195.6|1201.39|1195.99|1201|1195.6|29
1656179700000|2022-06-25 17:55:00|1200.94|1195.54|1200.21|1194.81|1200.95|1195.55|1200.09|1194.69|33
1656179710000|2022-06-25 17:55:10|1200.19|1194.79|1199.06|1193.66|1200.21|1194.81|1199.06|1193.66|32
1656179720000|2022-06-25 17:55:20|1199.05|1193.65|1199.37|1193.97|1199.4|1194|1198.8|1193.4|34
1656179730000|2022-06-25 17:55:30|1199.41|1194.01|1199.49|1194.09|1199.63|1194.23|1199.41|1194.01|21
1656179740000|2022-06-25 17:55:40|1199.47|1194.07|1199.25|1193.85|1199.47|1194.07|1199.19|1193.79|20
1656179750000|2022-06-25 17:55:50|1199.24|1193.84|1199.15|1193.75|1199.25|1193.85|1199.11|1193.71|23
1656179760000|2022-06-25 17:56:00|1199.14|1193.74|1199.29|1193.89|1199.31|1193.91|1199.11|1193.71|19
1656179770000|2022-06-25 17:56:10|1199.28|1193.88|1199.19|1193.79|1199.3|1193.9|1199.19|1193.79|21
1656179780000|2022-06-25 17:56:20|1199.2|1193.8|1198.55|1193.15|1199.23|1193.83|1198.55|1193.15|30
1656179790000|2022-06-25 17:56:30|1198.58|1193.18|1197.86|1192.46|1198.73|1193.33|1197.7|1192.3|34
1656179800000|2022-06-25 17:56:40|1197.83|1192.43|1197.49|1192.09|1197.87|1192.47|1197.38|1191.98|28
1656179810000|2022-06-25 17:56:50|1197.5|1192.1|1198.12|1192.72|1198.17|1192.77|1197.46|1192.06|29
1656179820000|2022-06-25 17:57:00|1198.13|1192.73|1198.13|1192.73|1198.15|1192.75|1198.08|1192.68|22
1656179830000|2022-06-25 17:57:10|1198.11|1192.71|1198.89|1193.49|1198.92|1193.52|1198.1|1192.7|26
1656179840000|2022-06-25 17:57:20|1198.87|1193.47|1198.69|1193.29|1198.9|1193.5|1198.67|1193.27|31
1656179850000|2022-06-25 17:57:30|1198.71|1193.31|1198.89|1193.49|1198.92|1193.52|1198.68|1193.28|21
1656179860000|2022-06-25 17:57:40|1198.88|1193.48|1199.76|1194.36|1199.81|1194.41|1198.88|1193.48|25
1656179870000|2022-06-25 17:57:50|1199.68|1194.28|1199.17|1193.77|1199.68|1194.28|1199.13|1193.73|30
1656179880000|2022-06-25 17:58:00|1199.14|1193.74|1199.12|1193.72|1199.2|1193.8|1199.12|1193.72|21
1656179890000|2022-06-25 17:58:10|1199.1|1193.7|1199|1193.6|1199.1|1193.7|1198.98|1193.58|22
1656179900000|2022-06-25 17:58:20|1198.99|1193.59|1197.82|1192.42|1199.33|1193.93|1197.82|1192.42|33
1656179910000|2022-06-25 17:58:30|1197.83|1192.43|1197.91|1192.51|1197.94|1192.54|1197.76|1192.36|29
1656179920000|2022-06-25 17:58:40|1197.89|1192.49|1197.9|1192.5|1198.04|1192.64|1197.88|1192.48|29
1656179930000|2022-06-25 17:58:50|1197.87|1192.47|1197.84|1192.44|1197.9|1192.5|1197.81|1192.41|24
1656179940000|2022-06-25 17:59:00|1197.89|1192.49|1197.91|1192.51|1197.95|1192.55|1197.88|1192.48|22
1656179950000|2022-06-25 17:59:10|1197.93|1192.53|1198.21|1192.81|1198.38|1192.98|1197.93|1192.53|33
1656179960000|2022-06-25 17:59:20|1198.19|1192.79|1198.06|1192.66|1198.19|1192.79|1198.01|1192.61|26
1656179970000|2022-06-25 17:59:30|1198.12|1192.72|1198.27|1192.87|1198.29|1192.89|1198.12|1192.72|21
1656179980000|2022-06-25 17:59:40|1198.29|1192.89|1198.38|1192.98|1198.43|1193.03|1198.25|1192.85|18
1656179990000|2022-06-25 17:59:50|1198.39|1192.99|1198.37|1192.97|1198.42|1193.02|1198.37|1192.97|17
1656180000000|2022-06-25 18:00:00|1198.38|1192.98|1198.39|1192.99|1199.04|1193.64|1198.21|1192.81|34
1656180010000|2022-06-25 18:00:10|1198.38|1192.98|1198.07|1192.67|1198.41|1193.01|1198.01|1192.61|25
1656180020000|2022-06-25 18:00:20|1198.06|1192.66|1198.12|1192.72|1198.15|1192.75|1198.02|1192.62|20
1656180030000|2022-06-25 18:00:30|1198.11|1192.71|1198.21|1192.81|1198.3|1192.9|1198.1|1192.7|25
1656180040000|2022-06-25 18:00:40|1198.2|1192.8|1198.2|1192.8|1198.27|1192.87|1198.13|1192.73|25
1656180050000|2022-06-25 18:00:50|1198.17|1192.77|1198.07|1192.67|1198.17|1192.77|1198.04|1192.64|20
1656180060000|2022-06-25 18:01:00|1198.09|1192.69|1198.61|1193.21|1198.77|1193.37|1198.09|1192.69|25
1656180070000|2022-06-25 18:01:10|1198.65|1193.25|1198.69|1193.29|1198.72|1193.32|1198.41|1193.01|30
1656180080000|2022-06-25 18:01:20|1198.66|1193.26|1197.75|1192.35|1198.66|1193.26|1197.74|1192.34|23
1656180090000|2022-06-25 18:01:30|1197.67|1192.27|1197.56|1192.16|1197.67|1192.27|1197.55|1192.15|16
1656180100000|2022-06-25 18:01:40|1197.55|1192.15|1197.58|1192.18|1197.59|1192.19|1197.33|1191.93|22
1656180110000|2022-06-25 18:01:50|1197.57|1192.17|1197.54|1192.14|1197.61|1192.21|1197.54|1192.14|21
1656180120000|2022-06-25 18:02:00|1197.55|1192.15|1198.16|1192.76|1198.18|1192.78|1197.55|1192.15|22
1656180130000|2022-06-25 18:02:10|1198.17|1192.77|1198.01|1192.61|1198.17|1192.77|1198.01|1192.61|27
1656180140000|2022-06-25 18:02:20|1198.02|1192.62|1197.95|1192.55|1198.06|1192.66|1197.84|1192.44|17
1656180150000|2022-06-25 18:02:30|1197.96|1192.56|1197.9|1192.5|1197.96|1192.56|1197.89|1192.49|12
1656180160000|2022-06-25 18:02:40|1197.89|1192.49|1197.98|1192.58|1198|1192.6|1197.89|1192.49|17
1656180170000|2022-06-25 18:02:50|1198|1192.6|1198.16|1192.76|1198.16|1192.76|1197.97|1192.57|21
1656180180000|2022-06-25 18:03:00|1198.31|1192.91|1198.35|1192.95|1198.46|1193.06|1198.31|1192.91|26
1656180190000|2022-06-25 18:03:10|1198.32|1192.92|1198.36|1192.96|1198.36|1192.96|1198.06|1192.66|31
1656180200000|2022-06-25 18:03:20|1198.35|1192.95|1198.31|1192.91|1198.41|1193.01|1198.15|1192.75|30
1656180210000|2022-06-25 18:03:30|1198.28|1192.88|1198.19|1192.79|1198.36|1192.96|1198.18|1192.78|28
1656180220000|2022-06-25 18:03:40|1198.18|1192.78|1198.19|1192.79|1198.21|1192.81|1198.14|1192.74|18
1656180230000|2022-06-25 18:03:50|1198.18|1192.78|1198.73|1193.33|1198.84|1193.44|1198.16|1192.76|35
1656180240000|2022-06-25 18:04:00|1198.72|1193.32|1198.61|1193.21|1198.73|1193.33|1198.43|1193.03|28
1656180250000|2022-06-25 18:04:10|1198.71|1193.31|1199.26|1193.86|1199.26|1193.86|1198.71|1193.31|31
1656180260000|2022-06-25 18:04:20|1199.25|1193.85|1198.85|1193.45|1199.25|1193.85|1198.82|1193.42|30
1656180270000|2022-06-25 18:04:30|1198.82|1193.42|1198.77|1193.37|1198.85|1193.45|1198.76|1193.36|10
1656180280000|2022-06-25 18:04:40|1198.78|1193.38|1198.9|1193.5|1198.92|1193.52|1198.77|1193.37|28
1656180290000|2022-06-25 18:04:50|1198.91|1193.51|1199.29|1193.89|1199.29|1193.89|1198.88|1193.48|25
1656180300000|2022-06-25 18:05:00|1199.35|1193.95|1199.38|1193.98|1199.39|1193.99|1199.2|1193.8|34
1656180310000|2022-06-25 18:05:10|1199.4|1194|1199.18|1193.78|1199.67|1194.27|1199.06|1193.66|31
1656180320000|2022-06-25 18:05:20|1199.21|1193.81|1198.83|1193.43|1199.21|1193.81|1198.81|1193.41|27
1656180330000|2022-06-25 18:05:30|1198.81|1193.41|1198.69|1193.29|1198.85|1193.45|1198.69|1193.29|30
1656180340000|2022-06-25 18:05:40|1198.79|1193.39|1198.86|1193.46|1198.88|1193.48|1198.79|1193.39|24
1656180350000|2022-06-25 18:05:50|1198.85|1193.45|1198.79|1193.39|1198.87|1193.47|1198.78|1193.38|15
1656180360000|2022-06-25 18:06:00|1198.78|1193.38|1198.93|1193.53|1198.95|1193.55|1198.74|1193.34|26
1656180370000|2022-06-25 18:06:10|1198.94|1193.54|1198.58|1193.18|1198.94|1193.54|1198.58|1193.18|23
1656180380000|2022-06-25 18:06:20|1198.51|1193.11|1198.49|1193.09|1198.51|1193.11|1198.46|1193.06|21
1656180390000|2022-06-25 18:06:30|1198.48|1193.08|1198.5|1193.1|1198.55|1193.15|1198.4|1193|19
1656180400000|2022-06-25 18:06:40|1198.49|1193.09|1198.11|1192.71|1198.49|1193.09|1198.06|1192.66|27
1656180410000|2022-06-25 18:06:50|1198.07|1192.67|1198.94|1193.54|1198.94|1193.54|1198.07|1192.67|30
1656180420000|2022-06-25 18:07:00|1198.95|1193.55|1198.67|1193.27|1199.06|1193.66|1198.63|1193.23|26
1656180430000|2022-06-25 18:07:10|1198.65|1193.25|1198.74|1193.34|1198.88|1193.48|1198.65|1193.25|25
1656180440000|2022-06-25 18:07:20|1198.77|1193.37|1198.37|1192.97|1198.77|1193.37|1198.23|1192.83|27
1656180450000|2022-06-25 18:07:30|1198.35|1192.95|1198.67|1193.27|1198.71|1193.31|1198.28|1192.88|26
1656180460000|2022-06-25 18:07:40|1198.68|1193.28|1198.42|1193.02|1198.7|1193.3|1198.42|1193.02|27
1656180470000|2022-06-25 18:07:50|1198.41|1193.01|1198.41|1193.01|1198.48|1193.08|1198.38|1192.98|21
1656180480000|2022-06-25 18:08:00|1198.4|1193|1198.68|1193.28|1198.69|1193.29|1198.4|1193|21
1656180490000|2022-06-25 18:08:10|1198.69|1193.29|1198.74|1193.34|1198.74|1193.34|1198.61|1193.21|25
1656180500000|2022-06-25 18:08:20|1198.78|1193.38|1198.77|1193.37|1198.81|1193.41|1198.7|1193.3|13
1656180510000|2022-06-25 18:08:30|1198.75|1193.35|1198.73|1193.33|1198.9|1193.5|1198.72|1193.32|18
1656180520000|2022-06-25 18:08:40|1198.76|1193.36|1198.8|1193.4|1198.83|1193.43|1198.72|1193.32|25
1656180530000|2022-06-25 18:08:50|1198.81|1193.41|1198.8|1193.4|1198.85|1193.45|1198.77|1193.37|25
1656180540000|2022-06-25 18:09:00|1198.83|1193.43|1198.75|1193.35|1198.83|1193.43|1198.71|1193.31|21
1656180550000|2022-06-25 18:09:10|1198.77|1193.37|1198.69|1193.29|1198.83|1193.43|1198.66|1193.26|23
1656180560000|2022-06-25 18:09:20|1198.7|1193.3|1198.56|1193.16|1198.7|1193.3|1198.53|1193.13|18
1656180570000|2022-06-25 18:09:30|1198.55|1193.15|1198.87|1193.47|1198.88|1193.48|1198.55|1193.15|21
1656180580000|2022-06-25 18:09:40|1198.86|1193.46|1199.61|1194.21|1199.61|1194.21|1198.85|1193.45|27
1656180590000|2022-06-25 18:09:50|1199.65|1194.25|1199.95|1194.55|1200.15|1194.75|1199.65|1194.25|33
1656180600000|2022-06-25 18:10:00|1200.02|1194.62|1199.46|1194.06|1200.02|1194.62|1199.44|1194.04|23
1656180610000|2022-06-25 18:10:10|1199.49|1194.09|1199.57|1194.17|1199.6|1194.2|1199.49|1194.09|20
1656180620000|2022-06-25 18:10:20|1199.59|1194.19|1199.63|1194.23|1199.86|1194.46|1199.59|1194.19|24
1656180630000|2022-06-25 18:10:30|1199.59|1194.19|1199.67|1194.27|1199.68|1194.28|1199.59|1194.19|30
1656180640000|2022-06-25 18:10:40|1199.66|1194.26|1199.46|1194.06|1199.66|1194.26|1199.2|1193.8|32
1656180650000|2022-06-25 18:10:50|1199.43|1194.03|1199.31|1193.91|1199.44|1194.04|1199.31|1193.91|26
1656180660000|2022-06-25 18:11:00|1199.3|1193.9|1199.56|1194.16|1199.57|1194.17|1199.3|1193.9|27
1656180670000|2022-06-25 18:11:10|1199.58|1194.18|1199.76|1194.36|1199.77|1194.37|1199.58|1194.18|27
1656180680000|2022-06-25 18:11:20|1199.75|1194.35|1199.61|1194.21|1199.76|1194.36|1199.6|1194.2|20
1656180690000|2022-06-25 18:11:30|1199.62|1194.22|1199.62|1194.22|1199.72|1194.32|1199.61|1194.21|26
1656180700000|2022-06-25 18:11:40|1199.64|1194.24|1199.76|1194.36|1199.79|1194.39|1199.61|1194.21|24
1656180710000|2022-06-25 18:11:50|1199.77|1194.37|1199.24|1193.84|1199.86|1194.46|1199.24|1193.84|33
1656180720000|2022-06-25 18:12:00|1199.25|1193.85|1199.09|1193.69|1199.28|1193.88|1199.02|1193.62|25
1656180730000|2022-06-25 18:12:10|1199.1|1193.7|1199.01|1193.61|1199.25|1193.85|1199.01|1193.61|24
1656180740000|2022-06-25 18:12:20|1199.04|1193.64|1199.07|1193.67|1199.11|1193.71|1199.04|1193.64|24
1656180750000|2022-06-25 18:12:30|1199.06|1193.66|1199.04|1193.64|1199.15|1193.75|1198.94|1193.54|28
1656180760000|2022-06-25 18:12:40|1199.03|1193.63|1199.04|1193.64|1199.08|1193.68|1198.99|1193.59|22
1656180770000|2022-06-25 18:12:50|1199.05|1193.65|1198.98|1193.58|1199.1|1193.7|1198.98|1193.58|23
1656180780000|2022-06-25 18:13:00|1199.01|1193.61|1199.3|1193.9|1199.3|1193.9|1199.01|1193.61|19
1656180790000|2022-06-25 18:13:10|1199.21|1193.81|1198.27|1192.87|1199.24|1193.84|1198.27|1192.87|25
1656180800000|2022-06-25 18:13:20|1198.26|1192.86|1197.86|1192.46|1198.26|1192.86|1197.86|1192.46|30
1656180810000|2022-06-25 18:13:30|1197.81|1192.41|1198.12|1192.72|1198.12|1192.72|1197.81|1192.41|26
1656180820000|2022-06-25 18:13:40|1198.13|1192.73|1198.01|1192.61|1198.14|1192.74|1197.94|1192.54|26
1656180830000|2022-06-25 18:13:50|1197.98|1192.58|1197.94|1192.54|1198.03|1192.63|1197.93|1192.53|26
1656180840000|2022-06-25 18:14:00|1197.95|1192.55|1197.8|1192.4|1197.95|1192.55|1197.79|1192.39|25
1656180850000|2022-06-25 18:14:10|1197.85|1192.45|1198.1|1192.7|1198.18|1192.78|1197.83|1192.43|27
1656180860000|2022-06-25 18:14:20|1198.13|1192.73|1197.88|1192.48|1198.13|1192.73|1197.83|1192.43|28
1656180870000|2022-06-25 18:14:30|1197.91|1192.51|1197.9|1192.5|1197.96|1192.56|1197.89|1192.49|27
1656180880000|2022-06-25 18:14:40|1197.91|1192.51|1197.95|1192.55|1197.95|1192.55|1197.89|1192.49|27
1656180890000|2022-06-25 18:14:50|1198|1192.6|1197.99|1192.59|1198.04|1192.64|1197.94|1192.54|26
1656180900000|2022-06-25 18:15:00|1197.98|1192.58|1197.73|1192.33|1198|1192.6|1197.73|1192.33|19
1656180910000|2022-06-25 18:15:10|1197.77|1192.37|1197.62|1192.22|1197.77|1192.37|1197.43|1192.03|32
1656180920000|2022-06-25 18:15:20|1197.61|1192.21|1197.67|1192.27|1197.67|1192.27|1197.49|1192.09|31
1656180930000|2022-06-25 18:15:30|1197.66|1192.26|1197.63|1192.23|1197.67|1192.27|1197.6|1192.2|22
1656180940000|2022-06-25 18:15:40|1197.64|1192.24|1197.67|1192.27|1197.74|1192.34|1197.61|1192.21|23
1656180950000|2022-06-25 18:15:50|1197.66|1192.26|1197.73|1192.33|1197.75|1192.35|1197.63|1192.23|24
1656180960000|2022-06-25 18:16:00|1197.74|1192.34|1197.69|1192.29|1197.76|1192.36|1197.68|1192.28|29
1656180970000|2022-06-25 18:16:10|1197.71|1192.31|1197.58|1192.18|1197.77|1192.37|1197.58|1192.18|20
1656180980000|2022-06-25 18:16:20|1197.56|1192.16|1197.51|1192.11|1197.62|1192.22|1197.41|1192.01|28
1656180990000|2022-06-25 18:16:30|1197.52|1192.12|1197.58|1192.18|1197.59|1192.19|1197.52|1192.12|20
1656181000000|2022-06-25 18:16:40|1197.59|1192.19|1197.55|1192.15|1197.59|1192.19|1197.55|1192.15|18
1656181010000|2022-06-25 18:16:50|1197.56|1192.16|1197.51|1192.11|1197.56|1192.16|1197.45|1192.05|18
1656181020000|2022-06-25 18:17:00|1197.53|1192.13|1196.77|1191.37|1197.55|1192.15|1196.76|1191.36|31
1656181030000|2022-06-25 18:17:10|1196.69|1191.29|1194.87|1189.47|1196.69|1191.29|1194.87|1189.47|29
1656181040000|2022-06-25 18:17:20|1194.9|1189.5|1194.35|1188.95|1194.9|1189.5|1193.91|1188.51|34
1656181050000|2022-06-25 18:17:30|1194.3|1188.9|1195.72|1190.32|1195.72|1190.32|1194.28|1188.88|34
1656181060000|2022-06-25 18:17:40|1195.79|1190.39|1195.66|1190.26|1196.13|1190.73|1195.63|1190.23|38
1656181070000|2022-06-25 18:17:50|1195.68|1190.28|1195.09|1189.69|1195.75|1190.35|1195.08|1189.68|37
1656181080000|2022-06-25 18:18:00|1195.08|1189.68|1195.71|1190.31|1195.79|1190.39|1195.04|1189.64|35
1656181090000|2022-06-25 18:18:10|1195.74|1190.34|1196.15|1190.75|1196.28|1190.88|1195.74|1190.34|34
1656181100000|2022-06-25 18:18:20|1196.18|1190.78|1196.6|1191.2|1196.61|1191.21|1196.18|1190.78|31
1656181110000|2022-06-25 18:18:30|1196.61|1191.21|1196.83|1191.43|1196.85|1191.45|1196.61|1191.21|31
1656181120000|2022-06-25 18:18:40|1196.78|1191.38|1196.69|1191.29|1196.78|1191.38|1196.65|1191.25|27
1656181130000|2022-06-25 18:18:50|1196.7|1191.3|1196.74|1191.34|1196.78|1191.38|1196.63|1191.23|27
1656181140000|2022-06-25 18:19:00|1196.77|1191.37|1196.91|1191.51|1196.93|1191.53|1196.7|1191.3|29
1656181150000|2022-06-25 18:19:10|1196.92|1191.52|1197.77|1192.37|1197.77|1192.37|1196.92|1191.52|33
1656181160000|2022-06-25 18:19:20|1197.78|1192.38|1197.55|1192.15|1197.91|1192.51|1197.55|1192.15|33
1656181170000|2022-06-25 18:19:30|1197.46|1192.06|1197.62|1192.22|1197.65|1192.25|1197.38|1191.98|29
1656181180000|2022-06-25 18:19:40|1197.61|1192.21|1197.72|1192.32|1197.76|1192.36|1197.59|1192.19|27
1656181190000|2022-06-25 18:19:50|1197.77|1192.37|1197.77|1192.37|1197.9|1192.5|1197.74|1192.34|26
1656181200000|2022-06-25 18:20:00|1197.75|1192.35|1197.73|1192.33|1197.77|1192.37|1197.42|1192.02|26
1656181210000|2022-06-25 18:20:10|1197.72|1192.32|1198.11|1192.71|1198.28|1192.88|1197.72|1192.32|36
1656181220000|2022-06-25 18:20:20|1198.12|1192.72|1198.28|1192.88|1198.28|1192.88|1198|1192.6|23
1656181230000|2022-06-25 18:20:30|1198.27|1192.87|1198.25|1192.85|1198.42|1193.02|1198.19|1192.79|31
1656181240000|2022-06-25 18:20:40|1198.23|1192.83|1198.41|1193.01|1198.41|1193.01|1198.23|1192.83|30
1656181250000|2022-06-25 18:20:50|1198.4|1193|1198.7|1193.3|1198.7|1193.3|1198.38|1192.98|21
1656181260000|2022-06-25 18:21:00|1198.69|1193.29|1198.7|1193.3|1198.78|1193.38|1198.58|1193.18|30
1656181270000|2022-06-25 18:21:10|1198.72|1193.32|1199.74|1194.34|1200.03|1194.63|1198.71|1193.31|37
1656181280000|2022-06-25 18:21:20|1199.75|1194.35|1199.84|1194.44|1200|1194.6|1199.52|1194.12|32
1656181290000|2022-06-25 18:21:30|1199.83|1194.43|1199.85|1194.45|1199.85|1194.45|1199.76|1194.36|24
1656181300000|2022-06-25 18:21:40|1199.82|1194.42|1199.61|1194.21|1199.87|1194.47|1199.45|1194.05|30
1656181310000|2022-06-25 18:21:50|1199.64|1194.24|1199.82|1194.42|1199.88|1194.48|1199.62|1194.22|32
1656181320000|2022-06-25 18:22:00|1199.85|1194.45|1199.95|1194.55|1199.97|1194.57|1199.69|1194.29|30
1656181330000|2022-06-25 18:22:10|1199.94|1194.54|1200.34|1194.94|1200.36|1194.96|1199.93|1194.53|29
1656181340000|2022-06-25 18:22:20|1200.31|1194.91|1199.66|1194.26|1200.32|1194.92|1199.64|1194.24|26
1656181350000|2022-06-25 18:22:30|1199.67|1194.27|1199.83|1194.43|1199.99|1194.59|1199.66|1194.26|29
1656181360000|2022-06-25 18:22:40|1199.85|1194.45|1199.23|1193.83|1199.88|1194.48|1199.23|1193.83|26
1656181370000|2022-06-25 18:22:50|1199.24|1193.84|1198.8|1193.4|1199.24|1193.84|1198.8|1193.4|24
1656181380000|2022-06-25 18:23:00|1198.71|1193.31|1198.52|1193.12|1198.71|1193.31|1198.47|1193.07|34
1656181390000|2022-06-25 18:23:10|1198.58|1193.18|1198.55|1193.15|1198.71|1193.31|1198.55|1193.15|31
1656181400000|2022-06-25 18:23:20|1198.54|1193.14|1197.88|1192.48|1198.54|1193.14|1197.88|1192.48|28
1656181410000|2022-06-25 18:23:30|1197.89|1192.49|1197.61|1192.21|1197.89|1192.49|1197.56|1192.16|28
1656181420000|2022-06-25 18:23:40|1197.58|1192.18|1198.5|1193.1|1198.5|1193.1|1197.58|1192.18|28
1656181430000|2022-06-25 18:23:50|1198.52|1193.12|1198.08|1192.68|1198.52|1193.12|1198.03|1192.63|33
1656181440000|2022-06-25 18:24:00|1198.05|1192.65|1198.11|1192.71|1198.19|1192.79|1197.98|1192.58|21
1656181450000|2022-06-25 18:24:10|1198.15|1192.75|1198.41|1193.01|1198.41|1193.01|1198|1192.6|30
1656181460000|2022-06-25 18:24:20|1198.43|1193.03|1199.33|1193.93|1199.33|1193.93|1198.43|1193.03|35
1656181470000|2022-06-25 18:24:30|1199.32|1193.92|1197.98|1192.58|1199.76|1194.36|1197.98|1192.58|33
1656181480000|2022-06-25 18:24:40|1197.97|1192.57|1196.62|1191.22|1198.02|1192.62|1196.6|1191.2|36
1656181490000|2022-06-25 18:24:50|1196.6|1191.2|1196.18|1190.78|1196.62|1191.22|1196.12|1190.72|28
1656181500000|2022-06-25 18:25:00|1196.19|1190.79|1196.09|1190.69|1196.29|1190.89|1196.05|1190.65|25
1656181510000|2022-06-25 18:25:10|1196.06|1190.66|1197.44|1192.04|1197.45|1192.05|1196.05|1190.65|24
1656181520000|2022-06-25 18:25:20|1197.45|1192.05|1197.38|1191.98|1197.53|1192.13|1197.27|1191.87|25
1656181530000|2022-06-25 18:25:30|1197.35|1191.95|1196.86|1191.46|1197.35|1191.95|1196.85|1191.45|29
1656181540000|2022-06-25 18:25:40|1196.83|1191.43|1196.96|1191.56|1196.97|1191.57|1196.83|1191.43|17
1656181550000|2022-06-25 18:25:50|1196.98|1191.58|1197.21|1191.81|1197.47|1192.07|1196.97|1191.57|28
1656181560000|2022-06-25 18:26:00|1197.22|1191.82|1197.23|1191.83|1197.27|1191.87|1197.21|1191.81|19
1656181570000|2022-06-25 18:26:10|1197.22|1191.82|1197.55|1192.15|1197.57|1192.17|1197.22|1191.82|27
1656181580000|2022-06-25 18:26:20|1197.54|1192.14|1197.57|1192.17|1197.62|1192.22|1197.44|1192.04|23
1656181590000|2022-06-25 18:26:30|1197.58|1192.18|1197.15|1191.75|1197.58|1192.18|1197.15|1191.75|18
1656181600000|2022-06-25 18:26:40|1197.11|1191.71|1197.34|1191.94|1197.34|1191.94|1196.76|1191.36|33
1656181610000|2022-06-25 18:26:50|1197.38|1191.98|1196.92|1191.52|1197.38|1191.98|1196.91|1191.51|30
1656181620000|2022-06-25 18:27:00|1196.9|1191.5|1197.35|1191.95|1197.35|1191.95|1196.9|1191.5|27
1656181630000|2022-06-25 18:27:10|1197.34|1191.94|1197.27|1191.87|1197.64|1192.24|1197.27|1191.87|27
1656181640000|2022-06-25 18:27:20|1197.23|1191.83|1196.61|1191.21|1197.32|1191.92|1196.61|1191.21|28
1656181650000|2022-06-25 18:27:30|1196.62|1191.22|1195.84|1190.44|1196.64|1191.24|1195.8|1190.4|30
1656181660000|2022-06-25 18:27:40|1195.8|1190.4|1195.95|1190.55|1195.95|1190.55|1195.8|1190.4|21
1656181670000|2022-06-25 18:27:50|1195.96|1190.56|1195.83|1190.43|1196.01|1190.61|1195.82|1190.42|23
1656181680000|2022-06-25 18:28:00|1195.84|1190.44|1196.34|1190.94|1196.51|1191.11|1195.84|1190.44|26
1656181690000|2022-06-25 18:28:10|1196.3|1190.9|1195.91|1190.51|1196.35|1190.95|1195.9|1190.5|26
1656181700000|2022-06-25 18:28:20|1195.88|1190.48|1196.01|1190.61|1196.16|1190.76|1195.86|1190.46|26
1656181710000|2022-06-25 18:28:30|1196|1190.6|1196.14|1190.74|1196.14|1190.74|1195.97|1190.57|13
1656181720000|2022-06-25 18:28:40|1196.29|1190.89|1196.64|1191.24|1197.12|1191.72|1196.29|1190.89|32
1656181730000|2022-06-25 18:28:50|1196.67|1191.27|1196.88|1191.48|1196.91|1191.51|1196.67|1191.27|25
1656181740000|2022-06-25 18:29:00|1196.87|1191.47|1197.03|1191.63|1197.03|1191.63|1196.84|1191.44|17
1656181750000|2022-06-25 18:29:10|1197.02|1191.62|1197.06|1191.66|1197.1|1191.7|1197.02|1191.62|25
1656181760000|2022-06-25 18:29:20|1197.03|1191.63|1197.09|1191.69|1197.11|1191.71|1197.01|1191.61|27
1656181770000|2022-06-25 18:29:30|1197.1|1191.7|1197.11|1191.71|1197.12|1191.72|1197.08|1191.68|8
1656181780000|2022-06-25 18:29:40|1197.1|1191.7|1197.12|1191.72|1197.14|1191.74|1197.1|1191.7|13
1656181790000|2022-06-25 18:29:50|1197.13|1191.73|1197.06|1191.66|1197.18|1191.78|1197.03|1191.63|14
1656181800000|2022-06-25 18:30:00|1197.05|1191.65|1197.21|1191.81|1197.58|1192.18|1197.05|1191.65|21
1656181810000|2022-06-25 18:30:10|1197.23|1191.83|1196.48|1191.08|1197.23|1191.83|1196.48|1191.08|26
1656181820000|2022-06-25 18:30:20|1196.56|1191.16|1196.5|1191.1|1196.69|1191.29|1196.42|1191.02|25
1656181830000|2022-06-25 18:30:30|1196.56|1191.16|1196.66|1191.26|1196.67|1191.27|1196.52|1191.12|22
1656181840000|2022-06-25 18:30:40|1196.63|1191.23|1196.29|1190.89|1196.64|1191.24|1196.29|1190.89|21
1656181850000|2022-06-25 18:30:50|1196.3|1190.9|1196.34|1190.94|1196.36|1190.96|1196.26|1190.86|20
1656181860000|2022-06-25 18:31:00|1196.32|1190.92|1196.97|1191.57|1196.97|1191.57|1196.32|1190.92|21
1656181870000|2022-06-25 18:31:10|1196.96|1191.56|1196.44|1191.04|1196.97|1191.57|1196.44|1191.04|26
1656181880000|2022-06-25 18:31:20|1196.41|1191.01|1196.38|1190.98|1196.41|1191.01|1196.3|1190.9|24
1656181890000|2022-06-25 18:31:30|1196.37|1190.97|1195.38|1189.98|1196.4|1191|1195.38|1189.98|35
1656181900000|2022-06-25 18:31:40|1195.39|1189.99|1195.69|1190.29|1195.7|1190.3|1195.39|1189.99|25
1656181910000|2022-06-25 18:31:50|1195.68|1190.28|1195.95|1190.55|1196.03|1190.63|1195.64|1190.24|20
1656181920000|2022-06-25 18:32:00|1195.93|1190.53|1196.06|1190.66|1196.13|1190.73|1195.93|1190.53|27
1656181930000|2022-06-25 18:32:10|1196.07|1190.67|1195.75|1190.35|1196.1|1190.7|1195.75|1190.35|33
1656181940000|2022-06-25 18:32:20|1195.76|1190.36|1195.74|1190.34|1195.76|1190.36|1195.59|1190.19|27
1656181950000|2022-06-25 18:32:30|1195.75|1190.35|1196.17|1190.77|1196.18|1190.78|1195.67|1190.27|25
1656181960000|2022-06-25 18:32:40|1196.16|1190.76|1196.32|1190.92|1196.34|1190.94|1196.16|1190.76|23
1656181970000|2022-06-25 18:32:50|1196.33|1190.93|1196.32|1190.92|1196.37|1190.97|1196.26|1190.86|21
1656181980000|2022-06-25 18:33:00|1196.34|1190.94|1196.36|1190.96|1196.39|1190.99|1196.31|1190.91|23
1656181990000|2022-06-25 18:33:10|1196.38|1190.98|1196.14|1190.74|1196.45|1191.05|1196.11|1190.71|25
1656182000000|2022-06-25 18:33:20|1196.16|1190.76|1196.17|1190.77|1196.27|1190.87|1196.15|1190.75|23
1656182010000|2022-06-25 18:33:30|1196.15|1190.75|1195.68|1190.28|1196.16|1190.76|1195.61|1190.21|26
1656182020000|2022-06-25 18:33:40|1195.69|1190.29|1195.71|1190.31|1195.73|1190.33|1195.68|1190.28|21
1656182030000|2022-06-25 18:33:50|1195.72|1190.32|1195.99|1190.59|1196|1190.6|1195.7|1190.3|24
1656182040000|2022-06-25 18:34:00|1196.02|1190.62|1195.62|1190.22|1196.02|1190.62|1195.62|1190.22|21
1656182050000|2022-06-25 18:34:10|1195.65|1190.25|1195.68|1190.28|1195.75|1190.35|1195.64|1190.24|25
1656182060000|2022-06-25 18:34:20|1195.67|1190.27|1194.94|1189.54|1195.71|1190.31|1194.94|1189.54|29
1656182070000|2022-06-25 18:34:30|1194.96|1189.56|1194.96|1189.56|1195|1189.6|1194.93|1189.53|17
1656182080000|2022-06-25 18:34:40|1194.95|1189.55|1195.41|1190.01|1195.41|1190.01|1194.93|1189.53|28
1656182090000|2022-06-25 18:34:50|1195.42|1190.02|1195.48|1190.08|1195.52|1190.12|1195.4|1190|24
1656182100000|2022-06-25 18:35:00|1195.46|1190.06|1195.64|1190.24|1195.64|1190.24|1195.42|1190.02|27
1656182110000|2022-06-25 18:35:10|1195.7|1190.3|1195.34|1189.94|1195.72|1190.32|1195.33|1189.93|25
1656182120000|2022-06-25 18:35:20|1195.33|1189.93|1195.2|1189.8|1195.33|1189.93|1195.1|1189.7|30
1656182130000|2022-06-25 18:35:30|1195.19|1189.79|1195.16|1189.76|1195.2|1189.8|1194.86|1189.46|33
1656182140000|2022-06-25 18:35:40|1195.17|1189.77|1195.55|1190.15|1195.56|1190.16|1195.15|1189.75|23
1656182150000|2022-06-25 18:35:50|1195.54|1190.14|1195.79|1190.39|1195.79|1190.39|1195.34|1189.94|29
1656182160000|2022-06-25 18:36:00|1195.85|1190.45|1195.83|1190.43|1195.9|1190.5|1195.7|1190.3|24
1656182170000|2022-06-25 18:36:10|1195.86|1190.46|1196.27|1190.87|1196.55|1191.15|1195.86|1190.46|37
1656182180000|2022-06-25 18:36:20|1196.28|1190.88|1196.25|1190.85|1196.31|1190.91|1196.25|1190.85|20
1656182190000|2022-06-25 18:36:30|1196.26|1190.86|1196.33|1190.93|1196.34|1190.94|1196.26|1190.86|21
1656182200000|2022-06-25 18:36:40|1196.31|1190.91|1196.19|1190.79|1196.32|1190.92|1196.18|1190.78|22
1656182210000|2022-06-25 18:36:50|1196.2|1190.8|1196.29|1190.89|1196.3|1190.9|1196.2|1190.8|17
1656182220000|2022-06-25 18:37:00|1196.28|1190.88|1196.31|1190.91|1196.33|1190.93|1196.24|1190.84|18
1656182230000|2022-06-25 18:37:10|1196.32|1190.92|1195.92|1190.52|1196.33|1190.93|1195.75|1190.35|28
1656182240000|2022-06-25 18:37:20|1195.9|1190.5|1196.14|1190.74|1196.17|1190.77|1195.86|1190.46|25
1656182250000|2022-06-25 18:37:30|1196.17|1190.77|1196.14|1190.74|1196.24|1190.84|1196.09|1190.69|20
1656182260000|2022-06-25 18:37:40|1196.13|1190.73|1195.9|1190.5|1196.13|1190.73|1195.85|1190.45|20
1656182270000|2022-06-25 18:37:50|1195.91|1190.51|1195.93|1190.53|1195.94|1190.54|1195.83|1190.43|15
1656182280000|2022-06-25 18:38:00|1195.94|1190.54|1196.04|1190.64|1196.07|1190.67|1195.88|1190.48|19
1656182290000|2022-06-25 18:38:10|1196.05|1190.65|1196.02|1190.62|1196.07|1190.67|1196.01|1190.61|19
1656182300000|2022-06-25 18:38:20|1196.04|1190.64|1196.06|1190.66|1196.06|1190.66|1196.02|1190.62|16
1656182310000|2022-06-25 18:38:30|1196.05|1190.65|1196.32|1190.92|1196.33|1190.93|1196.03|1190.63|26
1656182320000|2022-06-25 18:38:40|1196.33|1190.93|1196.38|1190.98|1196.41|1191.01|1196.31|1190.91|19
1656182330000|2022-06-25 18:38:50|1196.52|1191.12|1196.34|1190.94|1196.55|1191.15|1196.34|1190.94|25
1656182340000|2022-06-25 18:39:00|1196.33|1190.93|1196.36|1190.96|1196.41|1191.01|1196.33|1190.93|18
1656182350000|2022-06-25 18:39:10|1196.34|1190.94|1197.14|1191.74|1197.16|1191.76|1196.34|1190.94|28
1656182360000|2022-06-25 18:39:20|1197.15|1191.75|1197.03|1191.63|1197.16|1191.76|1196.67|1191.27|24
1656182370000|2022-06-25 18:39:30|1197.06|1191.66|1196.98|1191.58|1197.07|1191.67|1196.91|1191.51|15
1656182380000|2022-06-25 18:39:40|1196.99|1191.59|1197.02|1191.62|1197.11|1191.71|1196.95|1191.55|21
1656182390000|2022-06-25 18:39:50|1197.03|1191.63|1197.23|1191.83|1197.24|1191.84|1197|1191.6|15
1656182400000|2022-06-25 18:40:00|1197.29|1191.89|1197.68|1192.28|1197.69|1192.29|1197.25|1191.85|30
1656182410000|2022-06-25 18:40:10|1197.7|1192.3|1198.9|1193.5|1198.9|1193.5|1197.7|1192.3|33
1656182420000|2022-06-25 18:40:20|1198.91|1193.51|1198.95|1193.55|1199.26|1193.86|1198.91|1193.51|30
1656182430000|2022-06-25 18:40:30|1198.96|1193.56|1199.35|1193.95|1199.36|1193.96|1198.95|1193.55|30
1656182440000|2022-06-25 18:40:40|1199.34|1193.94|1199.39|1193.99|1199.44|1194.04|1199.31|1193.91|25
1656182450000|2022-06-25 18:40:50|1199.42|1194.02|1199.8|1194.4|1199.87|1194.47|1199.42|1194.02|23
1656182460000|2022-06-25 18:41:00|1199.84|1194.44|1199.63|1194.23|1199.84|1194.44|1199.53|1194.13|24
1656182470000|2022-06-25 18:41:10|1199.64|1194.24|1199.85|1194.45|1199.86|1194.46|1199.64|1194.24|22
1656182480000|2022-06-25 18:41:20|1199.86|1194.46|1199.27|1193.87|1199.86|1194.46|1199|1193.6|30
1656182490000|2022-06-25 18:41:30|1199.26|1193.86|1199.51|1194.11|1199.66|1194.26|1199.21|1193.81|31
1656182500000|2022-06-25 18:41:40|1199.52|1194.12|1199.62|1194.22|1199.66|1194.26|1199.52|1194.12|28
1656182510000|2022-06-25 18:41:50|1199.63|1194.23|1200.15|1194.75|1200.16|1194.76|1199.63|1194.23|25
1656182520000|2022-06-25 18:42:00|1200.17|1194.77|1200.63|1195.23|1200.83|1195.43|1200.12|1194.72|33
1656182530000|2022-06-25 18:42:10|1200.61|1195.21|1200.71|1195.31|1200.73|1195.33|1200.61|1195.21|25
1656182540000|2022-06-25 18:42:20|1200.73|1195.33|1201.05|1195.65|1201.06|1195.66|1200.71|1195.31|24
1656182550000|2022-06-25 18:42:30|1201.09|1195.69|1201.21|1195.81|1201.24|1195.84|1201.09|1195.69|30
1656182560000|2022-06-25 18:42:40|1201.26|1195.86|1201.01|1195.61|1201.37|1195.97|1200.98|1195.58|29
1656182570000|2022-06-25 18:42:50|1201.02|1195.62|1200.8|1195.4|1201.15|1195.75|1200.72|1195.32|27
1656182580000|2022-06-25 18:43:00|1200.82|1195.42|1200.73|1195.33|1200.82|1195.42|1200.65|1195.25|29
1656182590000|2022-06-25 18:43:10|1200.74|1195.34|1200.81|1195.41|1200.82|1195.42|1200.72|1195.32|24
1656182600000|2022-06-25 18:43:20|1200.8|1195.4|1200.87|1195.47|1200.87|1195.47|1200.8|1195.4|17
1656182610000|2022-06-25 18:43:30|1200.85|1195.45|1203.35|1197.95|1203.43|1198.03|1200.85|1195.45|35
1656182620000|2022-06-25 18:43:40|1203.34|1197.94|1202.7|1197.3|1203.44|1198.04|1202.34|1196.94|32
1656182630000|2022-06-25 18:43:50|1202.61|1197.21|1202.66|1197.26|1202.75|1197.35|1202.5|1197.1|26
1656182640000|2022-06-25 18:44:00|1202.73|1197.33|1202.29|1196.89|1202.73|1197.33|1202.21|1196.81|23
1656182650000|2022-06-25 18:44:10|1202.3|1196.9|1202.32|1196.92|1202.42|1197.02|1202.27|1196.87|27
1656182660000|2022-06-25 18:44:20|1202.36|1196.96|1202.49|1197.09|1202.51|1197.11|1202.26|1196.86|30
1656182670000|2022-06-25 18:44:30|1202.51|1197.11|1202.42|1197.02|1202.58|1197.18|1202.42|1197.02|25
1656182680000|2022-06-25 18:44:40|1202.41|1197.01|1202.46|1197.06|1202.47|1197.07|1202.28|1196.88|23
1656182690000|2022-06-25 18:44:50|1202.48|1197.08|1202.2|1196.8|1202.48|1197.08|1201.89|1196.49|27
1656182700000|2022-06-25 18:45:00|1202.19|1196.79|1201.86|1196.46|1202.54|1197.14|1201.86|1196.46|31
1656182710000|2022-06-25 18:45:10|1201.72|1196.32|1201.33|1195.93|1201.72|1196.32|1201.26|1195.86|25
1656182720000|2022-06-25 18:45:20|1201.29|1195.89|1201.31|1195.91|1201.35|1195.95|1201.26|1195.86|21
1656182730000|2022-06-25 18:45:30|1201.32|1195.92|1201.14|1195.74|1201.34|1195.94|1201.14|1195.74|17
1656182740000|2022-06-25 18:45:40|1201.18|1195.78|1200.59|1195.19|1201.18|1195.78|1200.55|1195.15|28
1656182750000|2022-06-25 18:45:50|1200.58|1195.18|1200.99|1195.59|1200.99|1195.59|1200.57|1195.17|24
1656182760000|2022-06-25 18:46:00|1200.98|1195.58|1200.99|1195.59|1201|1195.6|1200.86|1195.46|26
1656182770000|2022-06-25 18:46:10|1200.97|1195.57|1200.95|1195.55|1200.99|1195.59|1200.95|1195.55|13
1656182780000|2022-06-25 18:46:20|1200.94|1195.54|1200.9|1195.5|1200.97|1195.57|1200.88|1195.48|22
1656182790000|2022-06-25 18:46:30|1200.92|1195.52|1200.87|1195.47|1200.92|1195.52|1200.85|1195.45|9
1656182800000|2022-06-25 18:46:40|1200.89|1195.49|1200.5|1195.1|1200.92|1195.52|1200.42|1195.02|33
1656182810000|2022-06-25 18:46:50|1200.49|1195.09|1200.45|1195.05|1200.51|1195.11|1200.44|1195.04|24
1656182820000|2022-06-25 18:47:00|1200.44|1195.04|1200.97|1195.57|1200.98|1195.58|1200.39|1194.99|25
1656182830000|2022-06-25 18:47:10|1201.01|1195.61|1201.05|1195.65|1201.08|1195.68|1200.8|1195.4|31
1656182840000|2022-06-25 18:47:20|1201.06|1195.66|1201.3|1195.9|1201.3|1195.9|1200.96|1195.56|27
1656182850000|2022-06-25 18:47:30|1201.32|1195.92|1201.53|1196.13|1201.55|1196.15|1201.29|1195.89|25
1656182860000|2022-06-25 18:47:40|1201.51|1196.11|1201.33|1195.93|1201.54|1196.14|1201.25|1195.85|23
1656182870000|2022-06-25 18:47:50|1201.32|1195.92|1201.16|1195.76|1201.36|1195.96|1201.13|1195.73|24
1656182880000|2022-06-25 18:48:00|1201.19|1195.79|1201.39|1195.99|1201.39|1195.99|1201.18|1195.78|25
1656182890000|2022-06-25 18:48:10|1201.4|1196|1201.6|1196.2|1201.82|1196.42|1201.4|1196|25
1656182900000|2022-06-25 18:48:20|1201.59|1196.19|1200.76|1195.36|1201.59|1196.19|1200.76|1195.36|27
1656182910000|2022-06-25 18:48:30|1200.78|1195.38|1201.05|1195.65|1201.05|1195.65|1200.75|1195.35|28
1656182920000|2022-06-25 18:48:40|1201.04|1195.64|1200.57|1195.17|1201.07|1195.67|1200.54|1195.14|29
1656182930000|2022-06-25 18:48:50|1200.56|1195.16|1200.08|1194.68|1200.61|1195.21|1200.08|1194.68|21
1656182940000|2022-06-25 18:49:00|1200.09|1194.69|1200.06|1194.66|1200.1|1194.7|1199.78|1194.38|27
1656182950000|2022-06-25 18:49:10|1200.13|1194.73|1200.27|1194.87|1200.43|1195.03|1200.13|1194.73|23
1656182960000|2022-06-25 18:49:20|1200.25|1194.85|1199.72|1194.32|1200.25|1194.85|1199.72|1194.32|24
1656182970000|2022-06-25 18:49:30|1199.73|1194.33|1199.91|1194.51|1199.99|1194.59|1199.72|1194.32|28
1656182980000|2022-06-25 18:49:40|1199.97|1194.57|1199.55|1194.15|1199.97|1194.57|1199.54|1194.14|27
1656182990000|2022-06-25 18:49:50|1199.56|1194.16|1199.82|1194.42|1199.99|1194.59|1199.56|1194.16|19
1656183000000|2022-06-25 18:50:00|1199.8|1194.4|1200.33|1194.93|1200.62|1195.22|1199.62|1194.22|35
1656183010000|2022-06-25 18:50:10|1200.32|1194.92|1199.97|1194.57|1200.32|1194.92|1199.97|1194.57|21
1656183020000|2022-06-25 18:50:20|1200|1194.6|1200.06|1194.66|1200.06|1194.66|1200|1194.6|17
1656183030000|2022-06-25 18:50:30|1200.07|1194.67|1200.17|1194.77|1200.17|1194.77|1200.03|1194.63|30
1656183040000|2022-06-25 18:50:40|1200.29|1194.89|1200.58|1195.18|1200.61|1195.21|1200.29|1194.89|27
1656183050000|2022-06-25 18:50:50|1200.63|1195.23|1201.48|1196.08|1201.48|1196.08|1200.59|1195.19|29
1656183060000|2022-06-25 18:51:00|1201.47|1196.07|1201.17|1195.77|1201.53|1196.13|1201.09|1195.69|34
1656183070000|2022-06-25 18:51:10|1201.16|1195.76|1200.58|1195.18|1201.16|1195.76|1200.54|1195.14|25
1656183080000|2022-06-25 18:51:20|1200.57|1195.17|1200.51|1195.11|1200.61|1195.21|1200.47|1195.07|25
1656183090000|2022-06-25 18:51:30|1200.54|1195.14|1201.05|1195.65|1201.16|1195.76|1200.5|1195.1|29
1656183100000|2022-06-25 18:51:40|1201.06|1195.66|1201.04|1195.64|1201.08|1195.68|1200.81|1195.41|30
1656183110000|2022-06-25 18:51:50|1201.08|1195.68|1201.16|1195.76|1201.21|1195.81|1201.07|1195.67|28
1656183120000|2022-06-25 18:52:00|1201.18|1195.78|1201.58|1196.18|1201.85|1196.45|1201.16|1195.76|28
1656183130000|2022-06-25 18:52:10|1201.62|1196.22|1201.55|1196.15|1201.62|1196.22|1201.51|1196.11|28
1656183140000|2022-06-25 18:52:20|1201.54|1196.14|1201.47|1196.07|1201.59|1196.19|1201.46|1196.06|21
1656183150000|2022-06-25 18:52:30|1201.38|1195.98|1201.5|1196.1|1201.52|1196.12|1201.35|1195.95|22
1656183160000|2022-06-25 18:52:40|1201.47|1196.07|1201.67|1196.27|1201.75|1196.35|1201.45|1196.05|29
1656183170000|2022-06-25 18:52:50|1201.7|1196.3|1201.75|1196.35|1201.75|1196.35|1201.68|1196.28|12
1656183180000|2022-06-25 18:53:00|1201.74|1196.34|1201.73|1196.33|1201.75|1196.35|1201.72|1196.32|7
1656183190000|2022-06-25 18:53:10|1201.75|1196.35|1201.74|1196.34|1201.78|1196.38|1201.7|1196.3|16
1656183200000|2022-06-25 18:53:20|1201.75|1196.35|1201.78|1196.38|1201.78|1196.38|1201.29|1195.89|21
1656183210000|2022-06-25 18:53:30|1201.85|1196.45|1202.35|1196.95|1202.35|1196.95|1201.81|1196.41|27
1656183220000|2022-06-25 18:53:40|1202.34|1196.94|1202.36|1196.96|1202.41|1197.01|1202.32|1196.92|25
1656183230000|2022-06-25 18:53:50|1202.55|1197.15|1203.04|1197.64|1203.19|1197.79|1202.53|1197.13|28
1656183240000|2022-06-25 18:54:00|1203.03|1197.63|1202.68|1197.28|1203.04|1197.64|1202.68|1197.28|29
1656183250000|2022-06-25 18:54:10|1202.65|1197.25|1202.78|1197.38|1202.78|1197.38|1202.47|1197.07|28
1656183260000|2022-06-25 18:54:20|1202.77|1197.37|1202.98|1197.58|1202.98|1197.58|1202.69|1197.29|21
1656183270000|2022-06-25 18:54:30|1203|1197.6|1203.09|1197.69|1203.28|1197.88|1202.98|1197.58|28
1656183280000|2022-06-25 18:54:40|1203.11|1197.71|1203.2|1197.8|1203.2|1197.8|1203.08|1197.68|22
1656183290000|2022-06-25 18:54:50|1203.22|1197.82|1203.26|1197.86|1203.3|1197.9|1203.14|1197.74|25
1656183300000|2022-06-25 18:55:00|1203.23|1197.83|1208.71|1203.31|1209.6|1204.2|1203.15|1197.75|37
1656183310000|2022-06-25 18:55:10|1208.52|1203.12|1208.81|1203.41|1208.81|1203.41|1207.94|1202.54|39
1656183320000|2022-06-25 18:55:20|1208.97|1203.57|1213.59|1208.19|1213.97|1208.57|1208.97|1203.57|40
1656183330000|2022-06-25 18:55:30|1213.61|1208.21|1213.32|1207.92|1214.06|1208.66|1213.24|1207.84|38
1656183340000|2022-06-25 18:55:40|1213.26|1207.86|1211.35|1205.95|1213.26|1207.86|1211.16|1205.76|38
1656183350000|2022-06-25 18:55:50|1211.4|1206|1210.81|1205.41|1211.89|1206.49|1210.63|1205.23|37
1656183360000|2022-06-25 18:56:00|1210.8|1205.4|1212.01|1206.61|1212.28|1206.88|1210.53|1205.13|38
1656183370000|2022-06-25 18:56:10|1211.95|1206.55|1212.13|1206.73|1212.46|1207.06|1211.69|1206.29|36
1656183380000|2022-06-25 18:56:20|1212.12|1206.72|1213.1|1207.7|1213.18|1207.78|1212.07|1206.67|35
1656183390000|2022-06-25 18:56:30|1213.16|1207.76|1212.19|1206.79|1213.39|1207.99|1212.18|1206.78|37
1656183400000|2022-06-25 18:56:40|1212.24|1206.84|1212.35|1206.95|1212.43|1207.03|1211.9|1206.5|36
1656183410000|2022-06-25 18:56:50|1212.3|1206.9|1212.01|1206.61|1212.65|1207.25|1212.01|1206.61|33
1656183420000|2022-06-25 18:57:00|1212.1|1206.7|1212.51|1207.11|1212.52|1207.12|1211.92|1206.52|37
1656183430000|2022-06-25 18:57:10|1212.53|1207.13|1211.64|1206.24|1212.53|1207.13|1211.47|1206.07|34
1656183440000|2022-06-25 18:57:20|1211.67|1206.27|1211.49|1206.09|1212.06|1206.66|1211.49|1206.09|31
1656183450000|2022-06-25 18:57:30|1211.45|1206.05|1210.99|1205.59|1211.45|1206.05|1210.91|1205.51|36
1656183460000|2022-06-25 18:57:40|1210.96|1205.56|1211.14|1205.74|1211.14|1205.74|1210.88|1205.48|36
1656183470000|2022-06-25 18:57:50|1211.19|1205.79|1211.71|1206.31|1211.71|1206.31|1211.09|1205.69|35
1656183480000|2022-06-25 18:58:00|1211.82|1206.42|1212.81|1207.41|1213.14|1207.74|1211.8|1206.4|35
1656183490000|2022-06-25 18:58:10|1212.86|1207.46|1212.44|1207.04|1213|1207.6|1212.39|1206.99|36
1656183500000|2022-06-25 18:58:20|1212.36|1206.96|1212.07|1206.67|1212.44|1207.04|1212.06|1206.66|34
1656183510000|2022-06-25 18:58:30|1212.1|1206.7|1212.36|1206.96|1212.68|1207.28|1212.1|1206.7|37
1656183520000|2022-06-25 18:58:40|1212.31|1206.91|1212.32|1206.92|1212.32|1206.92|1211.95|1206.55|26
1656183530000|2022-06-25 18:58:50|1212.33|1206.93|1212.39|1206.99|1212.68|1207.28|1212.29|1206.89|35
1656183540000|2022-06-25 18:59:00|1212.42|1207.02|1212.4|1207|1212.7|1207.3|1212.3|1206.9|32
1656183550000|2022-06-25 18:59:10|1212.44|1207.04|1212.93|1207.53|1213.08|1207.68|1212.43|1207.03|35
1656183560000|2022-06-25 18:59:20|1212.91|1207.51|1213.12|1207.72|1213.38|1207.98|1212.9|1207.5|33
1656183570000|2022-06-25 18:59:30|1213.19|1207.79|1213.86|1208.46|1213.89|1208.49|1213.15|1207.75|32
1656183580000|2022-06-25 18:59:40|1213.87|1208.47|1214.86|1209.46|1214.9|1209.5|1213.64|1208.24|29
1656183590000|2022-06-25 18:59:50|1214.87|1209.47|1214.37|1208.97|1214.87|1209.47|1214.36|1208.96|35
1656183600000|2022-06-25 19:00:00|1214.36|1208.96|1214.89|1209.49|1215.59|1210.19|1213.99|1208.59|38
1656183610000|2022-06-25 19:00:10|1215.01|1209.61|1214.02|1208.62|1215.03|1209.63|1213.77|1208.37|37
1656183620000|2022-06-25 19:00:20|1214.03|1208.63|1213.76|1208.36|1214.31|1208.91|1213.7|1208.3|33
1656183630000|2022-06-25 19:00:30|1213.7|1208.3|1213.64|1208.24|1213.74|1208.34|1213.21|1207.81|33
1656183640000|2022-06-25 19:00:40|1213.59|1208.19|1213.47|1208.07|1213.59|1208.19|1213.33|1207.93|33
1656183650000|2022-06-25 19:00:50|1213.44|1208.04|1213.44|1208.04|1213.44|1208.04|1213.2|1207.8|28
1656183660000|2022-06-25 19:01:00|1213.46|1208.06|1213.24|1207.84|1213.56|1208.16|1213.18|1207.78|30
1656183670000|2022-06-25 19:01:10|1213.3|1207.9|1213.1|1207.7|1213.49|1208.09|1213.08|1207.68|28
1656183680000|2022-06-25 19:01:20|1213.08|1207.68|1212.64|1207.24|1213.1|1207.7|1212.39|1206.99|29
1656183690000|2022-06-25 19:01:30|1212.6|1207.2|1212.14|1206.74|1212.7|1207.3|1212.14|1206.74|36
1656183700000|2022-06-25 19:01:40|1212.11|1206.71|1211.42|1206.02|1212.2|1206.8|1211.42|1206.02|31
1656183710000|2022-06-25 19:01:50|1211.43|1206.03|1211.75|1206.35|1211.85|1206.45|1211.28|1205.88|37
1656183720000|2022-06-25 19:02:00|1211.72|1206.32|1211.54|1206.14|1212.15|1206.75|1211.47|1206.07|36
1656183730000|2022-06-25 19:02:10|1211.52|1206.12|1211.53|1206.13|1211.65|1206.25|1211.33|1205.93|32
1656183740000|2022-06-25 19:02:20|1211.58|1206.18|1211.54|1206.14|1211.65|1206.25|1211.46|1206.06|30
1656183750000|2022-06-25 19:02:30|1211.58|1206.18|1211.41|1206.01|1211.6|1206.2|1211.37|1205.97|29
1656183760000|2022-06-25 19:02:40|1211.4|1206|1211.19|1205.79|1211.4|1206|1211.15|1205.75|27
1656183770000|2022-06-25 19:02:50|1211.16|1205.76|1210.69|1205.29|1211.16|1205.76|1210.59|1205.19|34
1656183780000|2022-06-25 19:03:00|1210.7|1205.3|1210.7|1205.3|1210.83|1205.43|1210.68|1205.28|32
1656183790000|2022-06-25 19:03:10|1210.71|1205.31|1210.89|1205.49|1211.01|1205.61|1210.59|1205.19|32
1656183800000|2022-06-25 19:03:20|1210.88|1205.48|1211.65|1206.25|1212.16|1206.76|1210.87|1205.47|35
1656183810000|2022-06-25 19:03:30|1211.61|1206.21|1210.95|1205.55|1211.72|1206.32|1210.86|1205.46|33
1656183820000|2022-06-25 19:03:40|1210.92|1205.52|1210.87|1205.47|1211|1205.6|1210.79|1205.39|32
1656183830000|2022-06-25 19:03:50|1210.88|1205.48|1211.14|1205.74|1211.59|1206.19|1210.88|1205.48|30
1656183840000|2022-06-25 19:04:00|1211.11|1205.71|1210.41|1205.01|1211.13|1205.73|1210.41|1205.01|28
1656183850000|2022-06-25 19:04:10|1210.4|1205|1210.44|1205.04|1210.46|1205.06|1210.32|1204.92|25
1656183860000|2022-06-25 19:04:20|1210.46|1205.06|1210.87|1205.47|1210.95|1205.55|1210.41|1205.01|31
1656183870000|2022-06-25 19:04:30|1210.9|1205.5|1210.45|1205.05|1211.16|1205.76|1210.45|1205.05|31
1656183880000|2022-06-25 19:04:40|1210.44|1205.04|1210.07|1204.67|1210.44|1205.04|1210.06|1204.66|30
1656183890000|2022-06-25 19:04:50|1210.05|1204.65|1209.66|1204.26|1210.19|1204.79|1209.63|1204.23|28
1656183900000|2022-06-25 19:05:00|1209.69|1204.29|1209.06|1203.66|1209.69|1204.29|1209.05|1203.65|32
1656183910000|2022-06-25 19:05:10|1209.11|1203.71|1208.97|1203.57|1209.35|1203.95|1208.96|1203.56|29
1656183920000|2022-06-25 19:05:20|1208.93|1203.53|1209.19|1203.79|1209.22|1203.82|1208.93|1203.53|29
1656183930000|2022-06-25 19:05:30|1209.18|1203.78|1209.52|1204.12|1209.7|1204.3|1209.03|1203.63|30
1656183940000|2022-06-25 19:05:40|1209.47|1204.07|1209.44|1204.04|1209.47|1204.07|1209.03|1203.63|30
1656183950000|2022-06-25 19:05:50|1209.39|1203.99|1209.49|1204.09|1209.55|1204.15|1209.39|1203.99|25
1656183960000|2022-06-25 19:06:00|1209.45|1204.05|1209.46|1204.06|1209.56|1204.16|1209.44|1204.04|20
1656183970000|2022-06-25 19:06:10|1209.54|1204.14|1209.59|1204.19|1209.67|1204.27|1209.43|1204.03|32
1656183980000|2022-06-25 19:06:20|1209.61|1204.21|1209.43|1204.03|1209.64|1204.24|1209.2|1203.8|20
1656183990000|2022-06-25 19:06:30|1209.41|1204.01|1209.05|1203.65|1209.48|1204.08|1209.03|1203.63|32
1656184000000|2022-06-25 19:06:40|1209|1203.6|1209.04|1203.64|1209.04|1203.64|1208.92|1203.52|20
1656184010000|2022-06-25 19:06:50|1209.12|1203.72|1209.11|1203.71|1209.19|1203.79|1209.05|1203.65|25
1656184020000|2022-06-25 19:07:00|1209.13|1203.73|1209.07|1203.67|1209.43|1204.03|1209.02|1203.62|32
1656184030000|2022-06-25 19:07:10|1209.05|1203.65|1208.98|1203.58|1209.52|1204.12|1208.96|1203.56|28
1656184040000|2022-06-25 19:07:20|1209.14|1203.74|1209.2|1203.8|1209.25|1203.85|1208.8|1203.4|32
1656184050000|2022-06-25 19:07:30|1209.22|1203.82|1209.06|1203.66|1209.25|1203.85|1209.02|1203.62|18
1656184060000|2022-06-25 19:07:40|1209.05|1203.65|1208.8|1203.4|1209.06|1203.66|1208.8|1203.4|25
1656184070000|2022-06-25 19:07:50|1208.79|1203.39|1209.11|1203.71|1209.3|1203.9|1208.79|1203.39|21
1656184080000|2022-06-25 19:08:00|1209.15|1203.75|1209.1|1203.7|1209.15|1203.75|1208.95|1203.55|27
1656184090000|2022-06-25 19:08:10|1209.07|1203.67|1209.28|1203.88|1209.28|1203.88|1208.9|1203.5|28
1656184100000|2022-06-25 19:08:20|1209.3|1203.9|1210.63|1205.23|1210.64|1205.24|1209.29|1203.89|33
1656184110000|2022-06-25 19:08:30|1210.64|1205.24|1210.74|1205.34|1210.76|1205.36|1210.6|1205.2|22
1656184120000|2022-06-25 19:08:40|1210.76|1205.36|1210.45|1205.05|1210.82|1205.42|1210.45|1205.05|30
1656184130000|2022-06-25 19:08:50|1210.37|1204.97|1210.32|1204.92|1210.59|1205.19|1210.3|1204.9|30
1656184140000|2022-06-25 19:09:00|1210.33|1204.93|1210.4|1205|1210.56|1205.16|1210.32|1204.92|23
1656184150000|2022-06-25 19:09:10|1210.38|1204.98|1210.43|1205.03|1210.69|1205.29|1210.38|1204.98|25
1656184160000|2022-06-25 19:09:20|1210.41|1205.01|1210.41|1205.01|1210.41|1205.01|1210.05|1204.65|27
1656184170000|2022-06-25 19:09:30|1210.4|1205|1210.71|1205.31|1210.88|1205.48|1210.4|1205|25
1656184180000|2022-06-25 19:09:40|1210.7|1205.3|1211.31|1205.91|1211.31|1205.91|1210.53|1205.13|32
1656184190000|2022-06-25 19:09:50|1211.3|1205.9|1211.25|1205.85|1211.56|1206.16|1210.98|1205.58|35
1656184200000|2022-06-25 19:10:00|1211.24|1205.84|1211.51|1206.11|1211.51|1206.11|1211.11|1205.71|30
1656184210000|2022-06-25 19:10:10|1211.5|1206.1|1211.71|1206.31|1211.71|1206.31|1211.13|1205.73|35
1656184220000|2022-06-25 19:10:20|1211.67|1206.27|1211.87|1206.47|1211.91|1206.51|1211.62|1206.22|26
1656184230000|2022-06-25 19:10:30|1211.91|1206.51|1211.91|1206.51|1211.95|1206.55|1211.78|1206.38|23
1656184240000|2022-06-25 19:10:40|1211.9|1206.5|1212.53|1207.13|1212.58|1207.18|1211.86|1206.46|31
1656184250000|2022-06-25 19:10:50|1212.54|1207.14|1213.52|1208.12|1213.59|1208.19|1212.54|1207.14|32
1656184260000|2022-06-25 19:11:00|1213.5|1208.1|1212.8|1207.4|1213.69|1208.29|1212.8|1207.4|37
1656184270000|2022-06-25 19:11:10|1212.7|1207.3|1212.41|1207.01|1212.71|1207.31|1212.4|1207|30
1656184280000|2022-06-25 19:11:20|1212.36|1206.96|1212.28|1206.88|1212.38|1206.98|1212.2|1206.8|20
1656184290000|2022-06-25 19:11:30|1212.29|1206.89|1211.9|1206.5|1212.33|1206.93|1211.9|1206.5|21
1656184300000|2022-06-25 19:11:40|1211.88|1206.48|1211.96|1206.56|1211.96|1206.56|1211.77|1206.37|22
1656184310000|2022-06-25 19:11:50|1212.11|1206.71|1212.23|1206.83|1212.28|1206.88|1212.11|1206.71|22
1656184320000|2022-06-25 19:12:00|1212.22|1206.82|1212.2|1206.8|1212.23|1206.83|1212.01|1206.61|21
1656184330000|2022-06-25 19:12:10|1212.18|1206.78|1212.14|1206.74|1212.2|1206.8|1212.11|1206.71|25
1656184340000|2022-06-25 19:12:20|1212.13|1206.73|1212.06|1206.66|1212.21|1206.81|1212.06|1206.66|21
1656184350000|2022-06-25 19:12:30|1212.03|1206.63|1211.82|1206.42|1212.03|1206.63|1211.82|1206.42|24
1656184360000|2022-06-25 19:12:40|1211.81|1206.41|1212.5|1207.1|1212.5|1207.1|1211.8|1206.4|26
1656184370000|2022-06-25 19:12:50|1212.52|1207.12|1212.81|1207.41|1212.81|1207.41|1212.52|1207.12|26
1656184380000|2022-06-25 19:13:00|1212.82|1207.42|1213.27|1207.87|1213.72|1208.32|1212.82|1207.42|30
1656184390000|2022-06-25 19:13:10|1213.3|1207.9|1212.8|1207.4|1213.33|1207.93|1212.8|1207.4|27
1656184400000|2022-06-25 19:13:20|1212.78|1207.38|1213.71|1208.31|1213.72|1208.32|1212.69|1207.29|27
1656184410000|2022-06-25 19:13:30|1213.72|1208.32|1214.25|1208.85|1214.33|1208.93|1213.63|1208.23|30
1656184420000|2022-06-25 19:13:40|1214.3|1208.9|1214.82|1209.42|1215.03|1209.63|1214.11|1208.71|31
1656184430000|2022-06-25 19:13:50|1214.8|1209.4|1214.4|1209|1214.8|1209.4|1214.39|1208.99|35
1656184440000|2022-06-25 19:14:00|1214.46|1209.06|1214.71|1209.31|1214.76|1209.36|1214.25|1208.85|34
1656184450000|2022-06-25 19:14:10|1214.7|1209.3|1213.51|1208.11|1214.7|1209.3|1213.49|1208.09|33
1656184460000|2022-06-25 19:14:20|1213.54|1208.14|1212.95|1207.55|1213.55|1208.15|1212.78|1207.38|28
1656184470000|2022-06-25 19:14:30|1212.86|1207.46|1213.39|1207.99|1213.46|1208.06|1212.84|1207.44|24
1656184480000|2022-06-25 19:14:40|1213.27|1207.87|1213.28|1207.88|1213.5|1208.1|1213.25|1207.85|33
1656184490000|2022-06-25 19:14:50|1213.27|1207.87|1213.26|1207.86|1213.28|1207.88|1213.04|1207.64|21
1656184500000|2022-06-25 19:15:00|1213.24|1207.84|1212.74|1207.34|1213.24|1207.84|1212.74|1207.34|37
1656184510000|2022-06-25 19:15:10|1212.79|1207.39|1212.74|1207.34|1212.81|1207.41|1212.61|1207.21|24
1656184520000|2022-06-25 19:15:20|1212.73|1207.33|1212.27|1206.87|1212.81|1207.41|1212.26|1206.86|28
1656184530000|2022-06-25 19:15:30|1212.31|1206.91|1212.52|1207.12|1212.9|1207.5|1212.31|1206.91|29
1656184540000|2022-06-25 19:15:40|1212.34|1206.94|1212.02|1206.62|1212.46|1207.06|1211.99|1206.59|29
1656184550000|2022-06-25 19:15:50|1212.01|1206.61|1211.71|1206.31|1212.12|1206.72|1211.71|1206.31|17
1656184560000|2022-06-25 19:16:00|1211.62|1206.22|1211.43|1206.03|1211.8|1206.4|1211.43|1206.03|28
1656184570000|2022-06-25 19:16:10|1211.42|1206.02|1211.3|1205.9|1211.49|1206.09|1211.3|1205.9|27
1656184580000|2022-06-25 19:16:20|1211.31|1205.91|1212.38|1206.98|1212.38|1206.98|1211.3|1205.9|34
1656184590000|2022-06-25 19:16:30|1212.5|1207.1|1212.66|1207.26|1212.72|1207.32|1212.35|1206.95|28
1656184600000|2022-06-25 19:16:40|1212.64|1207.24|1212.15|1206.75|1212.68|1207.28|1212.15|1206.75|26
1656184610000|2022-06-25 19:16:50|1212.14|1206.74|1211.61|1206.21|1212.17|1206.77|1211.6|1206.2|28
1656184620000|2022-06-25 19:17:00|1211.6|1206.2|1211.4|1206|1211.6|1206.2|1211.24|1205.84|27
1656184630000|2022-06-25 19:17:10|1211.41|1206.01|1210.56|1205.16|1211.44|1206.04|1210.47|1205.07|34
1656184640000|2022-06-25 19:17:20|1210.64|1205.24|1210.63|1205.23|1210.89|1205.49|1210.58|1205.18|34
1656184650000|2022-06-25 19:17:30|1210.6|1205.2|1210.49|1205.09|1210.61|1205.21|1210.46|1205.06|20
1656184660000|2022-06-25 19:17:40|1210.48|1205.08|1210.47|1205.07|1210.5|1205.1|1210.18|1204.78|25
1656184670000|2022-06-25 19:17:50|1210.46|1205.06|1210.3|1204.9|1210.46|1205.06|1210.3|1204.9|17
1656184680000|2022-06-25 19:18:00|1210.29|1204.89|1210.03|1204.63|1210.3|1204.9|1209.94|1204.54|25
1656184690000|2022-06-25 19:18:10|1209.94|1204.54|1209.71|1204.31|1209.94|1204.54|1209.71|1204.31|28
1656184700000|2022-06-25 19:18:20|1209.73|1204.33|1209.49|1204.09|1209.73|1204.33|1209.47|1204.07|30
1656184710000|2022-06-25 19:18:30|1209.44|1204.04|1209.36|1203.96|1209.62|1204.22|1209.35|1203.95|24
1656184720000|2022-06-25 19:18:40|1209.53|1204.13|1209.9|1204.5|1209.94|1204.54|1209.53|1204.13|27
1656184730000|2022-06-25 19:18:50|1209.91|1204.51|1209.97|1204.57|1209.97|1204.57|1209.85|1204.45|22
1656184740000|2022-06-25 19:19:00|1209.98|1204.58|1209.99|1204.59|1210.05|1204.65|1209.93|1204.53|24
1656184750000|2022-06-25 19:19:10|1210.03|1204.63|1209.83|1204.43|1210.03|1204.63|1209.78|1204.38|27
1656184760000|2022-06-25 19:19:20|1209.8|1204.4|1210.26|1204.86|1210.26|1204.86|1209.65|1204.25|30
1656184770000|2022-06-25 19:19:30|1210.27|1204.87|1210.23|1204.83|1210.28|1204.88|1210.19|1204.79|33
1656184780000|2022-06-25 19:19:40|1210.1|1204.7|1209.72|1204.32|1210.1|1204.7|1209.72|1204.32|28
1656184790000|2022-06-25 19:19:50|1209.73|1204.33|1209.51|1204.11|1209.73|1204.33|1209.41|1204.01|24
1656184800000|2022-06-25 19:20:00|1209.5|1204.1|1209.18|1203.78|1209.5|1204.1|1208.95|1203.55|34
1656184810000|2022-06-25 19:20:10|1209.14|1203.74|1209.08|1203.68|1209.2|1203.8|1209.08|1203.68|21
1656184820000|2022-06-25 19:20:20|1209.06|1203.66|1209.04|1203.64|1209.08|1203.68|1209|1203.6|20
1656184830000|2022-06-25 19:20:30|1209.02|1203.62|1209.45|1204.05|1209.46|1204.06|1209.01|1203.61|22
1656184840000|2022-06-25 19:20:40|1209.49|1204.09|1209.65|1204.25|1209.65|1204.25|1209.49|1204.09|17
1656184850000|2022-06-25 19:20:50|1209.72|1204.32|1209.39|1203.99|1209.93|1204.53|1209.35|1203.95|30
1656184860000|2022-06-25 19:21:00|1209.42|1204.02|1209.31|1203.91|1209.64|1204.24|1209.27|1203.87|24
1656184870000|2022-06-25 19:21:10|1209.29|1203.89|1209.2|1203.8|1209.39|1203.99|1209.16|1203.76|28
1656184880000|2022-06-25 19:21:20|1209.21|1203.81|1209.23|1203.83|1209.28|1203.88|1209.14|1203.74|18
1656184890000|2022-06-25 19:21:30|1209.26|1203.86|1209.73|1204.33|1209.84|1204.44|1209.26|1203.86|27
1656184900000|2022-06-25 19:21:40|1209.72|1204.32|1209.81|1204.41|1209.81|1204.41|1209.72|1204.32|17
1656184910000|2022-06-25 19:21:50|1209.84|1204.44|1209.8|1204.4|1209.84|1204.44|1209.77|1204.37|21
1656184920000|2022-06-25 19:22:00|1209.79|1204.39|1209.71|1204.31|1209.8|1204.4|1209.71|1204.31|25
1656184930000|2022-06-25 19:22:10|1209.69|1204.29|1209.21|1203.81|1209.69|1204.29|1209.2|1203.8|25
1656184940000|2022-06-25 19:22:20|1209.2|1203.8|1209.31|1203.91|1209.31|1203.91|1209.2|1203.8|7
1656184950000|2022-06-25 19:22:30|1209.39|1203.99|1210.03|1204.63|1210.05|1204.65|1209.38|1203.98|24
1656184960000|2022-06-25 19:22:40|1209.99|1204.59|1209.84|1204.44|1210|1204.6|1209.8|1204.4|26
1656184970000|2022-06-25 19:22:50|1209.85|1204.45|1209.84|1204.44|1209.86|1204.46|1209.81|1204.41|21
1656184980000|2022-06-25 19:23:00|1209.83|1204.43|1209.8|1204.4|1209.86|1204.46|1209.8|1204.4|17
1656184990000|2022-06-25 19:23:10|1209.72|1204.32|1209.9|1204.5|1209.91|1204.51|1209.66|1204.26|30
1656185000000|2022-06-25 19:23:20|1209.91|1204.51|1209.53|1204.13|1209.91|1204.51|1209.52|1204.12|26
1656185010000|2022-06-25 19:23:30|1209.5|1204.1|1209.31|1203.91|1209.58|1204.18|1209.29|1203.89|21
1656185020000|2022-06-25 19:23:40|1209.29|1203.89|1209.57|1204.17|1209.66|1204.26|1209.29|1203.89|15
1656185030000|2022-06-25 19:23:50|1209.5|1204.1|1209.48|1204.08|1209.52|1204.12|1209.46|1204.06|15
1656185040000|2022-06-25 19:24:00|1209.47|1204.07|1209.56|1204.16|1209.59|1204.19|1209.47|1204.07|22
1656185050000|2022-06-25 19:24:10|1209.57|1204.17|1209.29|1203.89|1209.57|1204.17|1209.24|1203.84|25
1656185060000|2022-06-25 19:24:20|1209.31|1203.91|1209.3|1203.9|1209.31|1203.91|1209.25|1203.85|24
1656185070000|2022-06-25 19:24:30|1209.29|1203.89|1209.27|1203.87|1209.3|1203.9|1209.25|1203.85|11
1656185080000|2022-06-25 19:24:40|1209.28|1203.88|1209.3|1203.9|1209.33|1203.93|1209.28|1203.88|18
1656185090000|2022-06-25 19:24:50|1209.32|1203.92|1209.31|1203.91|1209.33|1203.93|1209.27|1203.87|19
1656185100000|2022-06-25 19:25:00|1209.3|1203.9|1209.3|1203.9|1209.31|1203.91|1209.29|1203.89|11
1656185110000|2022-06-25 19:25:10|1209.31|1203.91|1208.06|1202.66|1209.32|1203.92|1208.04|1202.64|29
1656185120000|2022-06-25 19:25:20|1208.03|1202.63|1208.42|1203.02|1208.6|1203.2|1207.89|1202.49|31
1656185130000|2022-06-25 19:25:30|1208.43|1203.03|1208.16|1202.76|1208.43|1203.03|1208.15|1202.75|23
1656185140000|2022-06-25 19:25:40|1208.17|1202.77|1208.04|1202.64|1208.17|1202.77|1208.01|1202.61|18
1656185150000|2022-06-25 19:25:50|1208.07|1202.67|1207.96|1202.56|1208.07|1202.67|1207.76|1202.36|25
1656185160000|2022-06-25 19:26:00|1207.92|1202.52|1207.42|1202.02|1207.92|1202.52|1207.32|1201.92|26
1656185170000|2022-06-25 19:26:10|1207.35|1201.95|1206.7|1201.3|1207.35|1201.95|1206.7|1201.3|31
1656185180000|2022-06-25 19:26:20|1206.69|1201.29|1207.54|1202.14|1207.6|1202.2|1206.69|1201.29|27
1656185190000|2022-06-25 19:26:30|1207.53|1202.13|1207.17|1201.77|1207.53|1202.13|1206.97|1201.57|27
1656185200000|2022-06-25 19:26:40|1207.16|1201.76|1207.09|1201.69|1207.26|1201.86|1207.08|1201.68|26
1656185210000|2022-06-25 19:26:50|1207.12|1201.72|1207.17|1201.77|1207.22|1201.82|1207.11|1201.71|17
1656185220000|2022-06-25 19:27:00|1207.22|1201.82|1207.06|1201.66|1207.53|1202.13|1207.06|1201.66|23
1656185230000|2022-06-25 19:27:10|1207.03|1201.63|1206.99|1201.59|1207.17|1201.77|1206.99|1201.59|24
1656185240000|2022-06-25 19:27:20|1206.98|1201.58|1206.6|1201.2|1206.98|1201.58|1206.57|1201.17|19
1656185250000|2022-06-25 19:27:30|1206.61|1201.21|1206.54|1201.14|1206.61|1201.21|1206.38|1200.98|25
1656185260000|2022-06-25 19:27:40|1206.57|1201.17|1206.61|1201.21|1206.73|1201.33|1206.57|1201.17|30
1656185270000|2022-06-25 19:27:50|1206.64|1201.24|1206.52|1201.12|1206.87|1201.47|1206.52|1201.12|25
1656185280000|2022-06-25 19:28:00|1206.55|1201.15|1206.72|1201.32|1206.74|1201.34|1206.54|1201.14|20
1656185290000|2022-06-25 19:28:10|1206.71|1201.31|1206.78|1201.38|1206.98|1201.58|1206.71|1201.31|25
1656185300000|2022-06-25 19:28:20|1206.87|1201.47|1206.78|1201.38|1206.93|1201.53|1206.76|1201.36|17
1656185310000|2022-06-25 19:28:30|1206.76|1201.36|1207.17|1201.77|1207.17|1201.77|1206.76|1201.36|28
1656185320000|2022-06-25 19:28:40|1207.23|1201.83|1207.29|1201.89|1207.34|1201.94|1207.21|1201.81|19
1656185330000|2022-06-25 19:28:50|1207.31|1201.91|1207.6|1202.2|1207.65|1202.25|1207.31|1201.91|23
1656185340000|2022-06-25 19:29:00|1207.59|1202.19|1206.97|1201.57|1207.59|1202.19|1206.96|1201.56|28
1656185350000|2022-06-25 19:29:10|1206.96|1201.56|1206.92|1201.52|1206.97|1201.57|1206.88|1201.48|24
1656185360000|2022-06-25 19:29:20|1206.91|1201.51|1206.6|1201.2|1206.91|1201.51|1206.6|1201.2|27
1656185370000|2022-06-25 19:29:30|1206.57|1201.17|1206.92|1201.52|1206.92|1201.52|1206.54|1201.14|23
1656185380000|2022-06-25 19:29:40|1206.93|1201.53|1206.75|1201.35|1206.94|1201.54|1206.75|1201.35|19
1656185390000|2022-06-25 19:29:50|1206.73|1201.33|1206.65|1201.25|1206.74|1201.34|1206.59|1201.19|16
1656185400000|2022-06-25 19:30:00|1206.69|1201.29|1206.59|1201.19|1206.69|1201.29|1206.52|1201.12|30
1656185410000|2022-06-25 19:30:10|1206.58|1201.18|1206.53|1201.13|1206.63|1201.23|1206.37|1200.97|33
1656185420000|2022-06-25 19:30:20|1206.52|1201.12|1206.69|1201.29|1206.8|1201.4|1206.52|1201.12|30
1656185430000|2022-06-25 19:30:30|1206.67|1201.27|1206.9|1201.5|1206.91|1201.51|1206.67|1201.27|16
1656185440000|2022-06-25 19:30:40|1206.89|1201.49|1206.99|1201.59|1207.02|1201.62|1206.87|1201.47|24
1656185450000|2022-06-25 19:30:50|1206.98|1201.58|1206.86|1201.46|1207.41|1202.01|1206.86|1201.46|22
1656185460000|2022-06-25 19:31:00|1206.7|1201.3|1206.56|1201.16|1206.75|1201.35|1206.54|1201.14|26
1656185470000|2022-06-25 19:31:10|1206.61|1201.21|1206.99|1201.59|1207|1201.6|1206.59|1201.19|22
1656185480000|2022-06-25 19:31:20|1207.01|1201.61|1206.72|1201.32|1207.04|1201.64|1206.72|1201.32|24
1656185490000|2022-06-25 19:31:30|1206.69|1201.29|1206.43|1201.03|1206.71|1201.31|1206.4|1201|29
1656185500000|2022-06-25 19:31:40|1206.46|1201.06|1205.62|1200.22|1206.46|1201.06|1205.62|1200.22|24
1656185510000|2022-06-25 19:31:50|1205.6|1200.2|1205.6|1200.2|1205.6|1200.2|1205.41|1200.01|28
1656185520000|2022-06-25 19:32:00|1205.59|1200.19|1205.98|1200.58|1206.18|1200.78|1205.58|1200.18|27
1656185530000|2022-06-25 19:32:10|1205.97|1200.57|1205.25|1199.85|1206.05|1200.65|1205.21|1199.81|32
1656185540000|2022-06-25 19:32:20|1205.22|1199.82|1205.85|1200.45|1205.94|1200.54|1205.22|1199.82|28
1656185550000|2022-06-25 19:32:30|1205.83|1200.43|1205.7|1200.3|1205.84|1200.44|1205.69|1200.29|26
1656185560000|2022-06-25 19:32:40|1205.71|1200.31|1205.88|1200.48|1205.89|1200.49|1205.71|1200.31|19
1656185570000|2022-06-25 19:32:50|1205.94|1200.54|1206.25|1200.85|1206.28|1200.88|1205.92|1200.52|20
1656185580000|2022-06-25 19:33:00|1206.24|1200.84|1206.07|1200.67|1206.49|1201.09|1206.07|1200.67|25
1656185590000|2022-06-25 19:33:10|1206.04|1200.64|1205.95|1200.55|1206.07|1200.67|1205.93|1200.53|33
1656185600000|2022-06-25 19:33:20|1205.96|1200.56|1205.52|1200.12|1205.99|1200.59|1205.48|1200.08|24
1656185610000|2022-06-25 19:33:30|1205.55|1200.15|1206.38|1200.98|1206.48|1201.08|1205.52|1200.12|27
1656185620000|2022-06-25 19:33:40|1206.36|1200.96|1206.5|1201.1|1206.59|1201.19|1206.36|1200.96|22
1656185630000|2022-06-25 19:33:50|1206.52|1201.12|1206.67|1201.27|1206.72|1201.32|1206.49|1201.09|18
1656185640000|2022-06-25 19:34:00|1206.59|1201.19|1206.65|1201.25|1206.65|1201.25|1206.41|1201.01|24
1656185650000|2022-06-25 19:34:10|1206.63|1201.23|1206.78|1201.38|1206.78|1201.38|1206.61|1201.21|17
1656185660000|2022-06-25 19:34:20|1206.77|1201.37|1206.56|1201.16|1206.78|1201.38|1206.5|1201.1|23
1656185670000|2022-06-25 19:34:30|1206.55|1201.15|1207.04|1201.64|1207.1|1201.7|1206.28|1200.88|31
1656185680000|2022-06-25 19:34:40|1207.03|1201.63|1207|1201.6|1207.04|1201.64|1206.97|1201.57|21
1656185690000|2022-06-25 19:34:50|1206.99|1201.59|1206.65|1201.25|1207.01|1201.61|1206.59|1201.19|25
1656185700000|2022-06-25 19:35:00|1206.63|1201.23|1206.5|1201.1|1206.65|1201.25|1206.32|1200.92|25
1656185710000|2022-06-25 19:35:10|1206.46|1201.06|1206.82|1201.42|1206.84|1201.44|1206.45|1201.05|17
1656185720000|2022-06-25 19:35:20|1206.8|1201.4|1206.54|1201.14|1206.82|1201.42|1206.52|1201.12|28
1656185730000|2022-06-25 19:35:30|1206.55|1201.15|1206.11|1200.71|1206.61|1201.21|1206.06|1200.66|21
1656185740000|2022-06-25 19:35:40|1206.1|1200.7|1206.51|1201.11|1206.51|1201.11|1206.1|1200.7|20
1656185750000|2022-06-25 19:35:50|1206.63|1201.23|1206.98|1201.58|1207.05|1201.65|1206.63|1201.23|25
1656185760000|2022-06-25 19:36:00|1206.95|1201.55|1206.81|1201.41|1206.95|1201.55|1206.74|1201.34|26
1656185770000|2022-06-25 19:36:10|1206.61|1201.21|1206.52|1201.12|1206.69|1201.29|1206.4|1201|23
1656185780000|2022-06-25 19:36:20|1206.5|1201.1|1206.63|1201.23|1206.63|1201.23|1206.49|1201.09|12
1656185790000|2022-06-25 19:36:30|1206.64|1201.24|1206.6|1201.2|1206.64|1201.24|1206.59|1201.19|17
1656185800000|2022-06-25 19:36:40|1206.66|1201.26|1206.66|1201.26|1206.71|1201.31|1206.58|1201.18|23
1656185810000|2022-06-25 19:36:50|1206.64|1201.24|1207.98|1202.58|1207.98|1202.58|1206.64|1201.24|34
1656185820000|2022-06-25 19:37:00|1207.97|1202.57|1208.07|1202.67|1208.13|1202.73|1207.89|1202.49|18
1656185830000|2022-06-25 19:37:10|1208.06|1202.66|1207.77|1202.37|1208.06|1202.66|1207.7|1202.3|25
1656185840000|2022-06-25 19:37:20|1207.79|1202.39|1207.93|1202.53|1207.99|1202.59|1207.79|1202.39|27
1656185850000|2022-06-25 19:37:30|1207.94|1202.54|1207.9|1202.5|1208.01|1202.61|1207.84|1202.44|19
1656185860000|2022-06-25 19:37:40|1207.87|1202.47|1207.5|1202.1|1207.87|1202.47|1207.36|1201.96|29
1656185870000|2022-06-25 19:37:50|1207.47|1202.07|1207.69|1202.29|1207.7|1202.3|1207.47|1202.07|14
1656185880000|2022-06-25 19:38:00|1207.68|1202.28|1207.3|1201.9|1207.68|1202.28|1207.3|1201.9|25
1656185890000|2022-06-25 19:38:10|1207.29|1201.89|1206.84|1201.44|1207.3|1201.9|1206.82|1201.42|21
1656185900000|2022-06-25 19:38:20|1206.83|1201.43|1206.88|1201.48|1206.94|1201.54|1206.83|1201.43|20
1656185910000|2022-06-25 19:38:30|1206.87|1201.47|1207.32|1201.92|1207.33|1201.93|1206.86|1201.46|16
1656185920000|2022-06-25 19:38:40|1207.33|1201.93|1207.82|1202.42|1207.82|1202.42|1207.33|1201.93|21
1656185930000|2022-06-25 19:38:50|1207.84|1202.44|1207.46|1202.06|1207.99|1202.59|1207.46|1202.06|24
1656185940000|2022-06-25 19:39:00|1207.58|1202.18|1207.61|1202.21|1207.83|1202.43|1207.58|1202.18|30
1656185950000|2022-06-25 19:39:10|1207.62|1202.22|1207.66|1202.26|1207.66|1202.26|1207.57|1202.17|28
1656185960000|2022-06-25 19:39:20|1207.65|1202.25|1207.6|1202.2|1207.65|1202.25|1207.58|1202.18|15
1656185970000|2022-06-25 19:39:30|1207.61|1202.21|1207.72|1202.32|1207.73|1202.33|1207.55|1202.15|22
1656185980000|2022-06-25 19:39:40|1207.71|1202.31|1207.76|1202.36|1207.76|1202.36|1207.71|1202.31|28
1656185990000|2022-06-25 19:39:50|1207.81|1202.41|1207.76|1202.36|1208|1202.6|1207.7|1202.3|28
1656186000000|2022-06-25 19:40:00|1207.75|1202.35|1207.69|1202.29|1207.76|1202.36|1207.61|1202.21|17
1656186010000|2022-06-25 19:40:10|1207.73|1202.33|1207.7|1202.3|1207.78|1202.38|1207.69|1202.29|28
1656186020000|2022-06-25 19:40:20|1207.69|1202.29|1207.7|1202.3|1207.74|1202.34|1207.69|1202.29|24
1656186030000|2022-06-25 19:40:30|1207.72|1202.32|1207.71|1202.31|1207.72|1202.32|1207.69|1202.29|15
1656186040000|2022-06-25 19:40:40|1207.7|1202.3|1207.3|1201.9|1207.72|1202.32|1207.26|1201.86|20
1656186050000|2022-06-25 19:40:50|1207.31|1201.91|1207.14|1201.74|1207.31|1201.91|1207.09|1201.69|21
1656186060000|2022-06-25 19:41:00|1207.13|1201.73|1207.11|1201.71|1207.21|1201.81|1207.11|1201.71|21
1656186070000|2022-06-25 19:41:10|1207.1|1201.7|1207|1201.6|1207.11|1201.71|1206.91|1201.51|21
1656186080000|2022-06-25 19:41:20|1206.98|1201.58|1206.85|1201.45|1207.02|1201.62|1206.85|1201.45|18
1656186090000|2022-06-25 19:41:30|1206.86|1201.46|1207.09|1201.69|1207.11|1201.71|1206.69|1201.29|26
1656186100000|2022-06-25 19:41:40|1207.08|1201.68|1207.05|1201.65|1207.17|1201.77|1207.03|1201.63|23
1656186110000|2022-06-25 19:41:50|1207.04|1201.64|1207.12|1201.72|1207.12|1201.72|1206.97|1201.57|25
1656186120000|2022-06-25 19:42:00|1207.11|1201.71|1207.03|1201.63|1207.12|1201.72|1207.01|1201.61|25
1656186130000|2022-06-25 19:42:10|1207.04|1201.64|1206.98|1201.58|1207.04|1201.64|1206.96|1201.56|19
1656186140000|2022-06-25 19:42:20|1206.97|1201.57|1206.6|1201.2|1207.02|1201.62|1206.55|1201.15|31
1656186150000|2022-06-25 19:42:30|1206.61|1201.21|1207.13|1201.73|1207.13|1201.73|1206.55|1201.15|18
1656186160000|2022-06-25 19:42:40|1207.1|1201.7|1207.08|1201.68|1207.1|1201.7|1206.95|1201.55|25
1656186170000|2022-06-25 19:42:50|1207.09|1201.69|1207.76|1202.36|1207.76|1202.36|1207|1201.6|33
1656186180000|2022-06-25 19:43:00|1207.84|1202.44|1207.33|1201.93|1208.03|1202.63|1207.21|1201.81|31
1656186190000|2022-06-25 19:43:10|1207.31|1201.91|1207.26|1201.86|1207.33|1201.93|1207.22|1201.82|25
1656186200000|2022-06-25 19:43:20|1207.22|1201.82|1207.22|1201.82|1207.24|1201.84|1207.03|1201.63|20
1656186210000|2022-06-25 19:43:30|1207.23|1201.83|1207.19|1201.79|1207.23|1201.83|1207|1201.6|32
1656186220000|2022-06-25 19:43:40|1207.2|1201.8|1206.96|1201.56|1207.32|1201.92|1206.92|1201.52|26
1656186230000|2022-06-25 19:43:50|1206.94|1201.54|1206.89|1201.49|1206.94|1201.54|1206.89|1201.49|11
1656186240000|2022-06-25 19:44:00|1206.88|1201.48|1206.92|1201.52|1206.92|1201.52|1206.86|1201.46|19
1656186250000|2022-06-25 19:44:10|1206.93|1201.53|1206.87|1201.47|1206.94|1201.54|1206.75|1201.35|27
1656186260000|2022-06-25 19:44:20|1206.88|1201.48|1206.91|1201.51|1207.05|1201.65|1206.85|1201.45|23
1656186270000|2022-06-25 19:44:30|1206.92|1201.52|1207.2|1201.8|1207.2|1201.8|1206.92|1201.52|25
1656186280000|2022-06-25 19:44:40|1207.19|1201.79|1207.07|1201.67|1207.19|1201.79|1207.07|1201.67|22
1656186290000|2022-06-25 19:44:50|1207.1|1201.7|1207.07|1201.67|1207.14|1201.74|1207.06|1201.66|12
1656186300000|2022-06-25 19:45:00|1207.1|1201.7|1206.61|1201.21|1207.1|1201.7|1206.61|1201.21|24
1656186310000|2022-06-25 19:45:10|1206.58|1201.18|1206.9|1201.5|1206.94|1201.54|1206.57|1201.17|30
1656186320000|2022-06-25 19:45:20|1206.87|1201.47|1206.97|1201.57|1207.02|1201.62|1206.84|1201.44|18
1656186330000|2022-06-25 19:45:30|1206.98|1201.58|1206.62|1201.22|1207|1201.6|1206.62|1201.22|28
1656186340000|2022-06-25 19:45:40|1206.63|1201.23|1206.83|1201.43|1206.89|1201.49|1206.59|1201.19|25
1656186350000|2022-06-25 19:45:50|1206.84|1201.44|1207.18|1201.78|1207.21|1201.81|1206.72|1201.32|19
1656186360000|2022-06-25 19:46:00|1207.05|1201.65|1206.99|1201.59|1207.05|1201.65|1206.91|1201.51|22
1656186370000|2022-06-25 19:46:10|1206.98|1201.58|1206.97|1201.57|1207.02|1201.62|1206.92|1201.52|31
1656186380000|2022-06-25 19:46:20|1206.96|1201.56|1206.73|1201.33|1206.96|1201.56|1206.7|1201.3|21
1656186390000|2022-06-25 19:46:30|1206.74|1201.34|1206.73|1201.33|1206.78|1201.38|1206.69|1201.29|21
1656186400000|2022-06-25 19:46:40|1206.74|1201.34|1206.74|1201.34|1206.79|1201.39|1206.69|1201.29|24
1656186410000|2022-06-25 19:46:50|1206.75|1201.35|1206.74|1201.34|1206.79|1201.39|1206.72|1201.32|15
1656186420000|2022-06-25 19:47:00|1206.75|1201.35|1207.1|1201.7|1207.13|1201.73|1206.75|1201.35|24
1656186430000|2022-06-25 19:47:10|1207.08|1201.68|1206.86|1201.46|1207.14|1201.74|1206.75|1201.35|28
1656186440000|2022-06-25 19:47:20|1206.85|1201.45|1206.56|1201.16|1206.91|1201.51|1206.5|1201.1|29
1656186450000|2022-06-25 19:47:30|1206.57|1201.17|1206.58|1201.18|1206.64|1201.24|1206.49|1201.09|25
1656186460000|2022-06-25 19:47:40|1206.59|1201.19|1206.54|1201.14|1206.61|1201.21|1206.52|1201.12|22
1656186470000|2022-06-25 19:47:50|1206.53|1201.13|1206.32|1200.92|1206.64|1201.24|1206.28|1200.88|24
1656186480000|2022-06-25 19:48:00|1206.3|1200.9|1206.54|1201.14|1206.65|1201.25|1206.22|1200.82|29
1656186490000|2022-06-25 19:48:10|1206.59|1201.19|1206.46|1201.06|1206.65|1201.25|1206.45|1201.05|19
1656186500000|2022-06-25 19:48:20|1206.45|1201.05|1206.4|1201|1206.46|1201.06|1206.4|1201|20
1656186510000|2022-06-25 19:48:30|1206.39|1200.99|1206.42|1201.02|1206.43|1201.03|1206.38|1200.98|15
1656186520000|2022-06-25 19:48:40|1206.41|1201.01|1206.41|1201.01|1206.43|1201.03|1206.39|1200.99|16
1656186530000|2022-06-25 19:48:50|1206.4|1201|1206.4|1201|1206.41|1201.01|1206.37|1200.97|19
1656186540000|2022-06-25 19:49:00|1206.39|1200.99|1206.32|1200.92|1206.4|1201|1206.27|1200.87|13
1656186550000|2022-06-25 19:49:10|1206.3|1200.9|1206.31|1200.91|1206.34|1200.94|1206.29|1200.89|19
1656186560000|2022-06-25 19:49:20|1206.32|1200.92|1206.44|1201.04|1206.57|1201.17|1206.3|1200.9|25
1656186570000|2022-06-25 19:49:30|1206.45|1201.05|1206.67|1201.27|1206.67|1201.27|1206.34|1200.94|18
1656186580000|2022-06-25 19:49:40|1206.94|1201.54|1207.13|1201.73|1207.23|1201.83|1206.92|1201.52|29
1656186590000|2022-06-25 19:49:50|1207.14|1201.74|1206.92|1201.52|1207.14|1201.74|1206.86|1201.46|22
1656186600000|2022-06-25 19:50:00|1206.89|1201.49|1206.81|1201.41|1206.89|1201.49|1206.61|1201.21|26
1656186610000|2022-06-25 19:50:10|1206.82|1201.42|1206.78|1201.38|1206.82|1201.42|1206.76|1201.36|23
1656186620000|2022-06-25 19:50:20|1206.77|1201.37|1206.8|1201.4|1206.81|1201.41|1206.77|1201.37|14
1656186630000|2022-06-25 19:50:30|1206.78|1201.38|1206.6|1201.2|1206.78|1201.38|1206.42|1201.02|33
1656186640000|2022-06-25 19:50:40|1206.59|1201.19|1206.51|1201.11|1206.6|1201.2|1206.49|1201.09|25
1656186650000|2022-06-25 19:50:50|1206.56|1201.16|1206.27|1200.87|1206.57|1201.17|1206.27|1200.87|23
1656186660000|2022-06-25 19:51:00|1206.28|1200.88|1206.49|1201.09|1206.49|1201.09|1206.17|1200.77|26
1656186670000|2022-06-25 19:51:10|1206.52|1201.12|1206.18|1200.78|1206.52|1201.12|1206.18|1200.78|20
1656186680000|2022-06-25 19:51:20|1206.19|1200.79|1206.19|1200.79|1206.21|1200.81|1206.17|1200.77|16
1656186690000|2022-06-25 19:51:30|1206.31|1200.91|1206.19|1200.79|1206.38|1200.98|1206.19|1200.79|19
1656186700000|2022-06-25 19:51:40|1206.18|1200.78|1205.31|1199.91|1206.21|1200.81|1205.31|1199.91|33
1656186710000|2022-06-25 19:51:50|1205.26|1199.86|1204.65|1199.25|1205.29|1199.89|1204.65|1199.25|35
1656186720000|2022-06-25 19:52:00|1204.64|1199.24|1204.77|1199.37|1204.87|1199.47|1204.6|1199.2|24
1656186730000|2022-06-25 19:52:10|1204.8|1199.4|1206.05|1200.65|1206.06|1200.66|1204.74|1199.34|31
1656186740000|2022-06-25 19:52:20|1206.07|1200.67|1205.56|1200.16|1206.16|1200.76|1205.56|1200.16|32
1656186750000|2022-06-25 19:52:30|1205.49|1200.09|1205.24|1199.84|1205.56|1200.16|1205.2|1199.8|27
1656186760000|2022-06-25 19:52:40|1205.25|1199.85|1205.46|1200.06|1205.47|1200.07|1205.2|1199.8|27
1656186770000|2022-06-25 19:52:50|1205.45|1200.05|1205.66|1200.26|1205.72|1200.32|1205.38|1199.98|25
1656186780000|2022-06-25 19:53:00|1205.73|1200.33|1205.93|1200.53|1205.99|1200.59|1205.67|1200.27|31
1656186790000|2022-06-25 19:53:10|1205.91|1200.51|1205.88|1200.48|1205.92|1200.52|1205.83|1200.43|19
1656186800000|2022-06-25 19:53:20|1205.89|1200.49|1205.68|1200.28|1205.89|1200.49|1205.65|1200.25|24
1656186810000|2022-06-25 19:53:30|1205.67|1200.27|1205.47|1200.07|1205.67|1200.27|1205.46|1200.06|23
1656186820000|2022-06-25 19:53:40|1205.48|1200.08|1205.84|1200.44|1205.85|1200.45|1205.38|1199.98|27
1656186830000|2022-06-25 19:53:50|1205.85|1200.45|1205.93|1200.53|1205.96|1200.56|1205.84|1200.44|15
1656186840000|2022-06-25 19:54:00|1205.94|1200.54|1206.3|1200.9|1206.3|1200.9|1205.92|1200.52|18
1656186850000|2022-06-25 19:54:10|1206.29|1200.89|1206.48|1201.08|1206.5|1201.1|1206.29|1200.89|21
1656186860000|2022-06-25 19:54:20|1206.51|1201.11|1206.59|1201.19|1206.62|1201.22|1206.46|1201.06|15
1656186870000|2022-06-25 19:54:30|1206.6|1201.2|1206.49|1201.09|1206.61|1201.21|1206.43|1201.03|20
1656186880000|2022-06-25 19:54:40|1206.45|1201.05|1206.42|1201.02|1206.45|1201.05|1206.39|1200.99|11
1656186890000|2022-06-25 19:54:50|1206.43|1201.03|1206.3|1200.9|1206.46|1201.06|1206.28|1200.88|19
1656186900000|2022-06-25 19:55:00|1206.32|1200.92|1206.09|1200.69|1206.33|1200.93|1206.06|1200.66|26
1656186910000|2022-06-25 19:55:10|1206.1|1200.7|1206.14|1200.74|1206.14|1200.74|1206.07|1200.67|20
1656186920000|2022-06-25 19:55:20|1206.17|1200.77|1206.98|1201.58|1206.98|1201.58|1206.17|1200.77|18
1656186930000|2022-06-25 19:55:30|1206.96|1201.56|1207.1|1201.7|1207.15|1201.75|1206.96|1201.56|21
1656186940000|2022-06-25 19:55:40|1207.09|1201.69|1207.16|1201.76|1207.16|1201.76|1207.09|1201.69|22
1656186950000|2022-06-25 19:55:50|1207.17|1201.77|1207.21|1201.81|1207.25|1201.85|1207.14|1201.74|20
1656186960000|2022-06-25 19:56:00|1207.2|1201.8|1207.16|1201.76|1207.22|1201.82|1207.05|1201.65|21
1656186970000|2022-06-25 19:56:10|1207.14|1201.74|1207.17|1201.77|1207.18|1201.78|1207.13|1201.73|20
1656186980000|2022-06-25 19:56:20|1207.16|1201.76|1207.57|1202.17|1207.59|1202.19|1207.15|1201.75|21
1656186990000|2022-06-25 19:56:30|1207.58|1202.18|1207.93|1202.53|1208.12|1202.72|1207.58|1202.18|29
1656187000000|2022-06-25 19:56:40|1207.94|1202.54|1207.77|1202.37|1208.06|1202.66|1207.65|1202.25|27
1656187010000|2022-06-25 19:56:50|1207.75|1202.35|1207.78|1202.38|1207.79|1202.39|1207.67|1202.27|23
1656187020000|2022-06-25 19:57:00|1207.83|1202.43|1207.84|1202.44|1207.92|1202.52|1207.8|1202.4|20
1656187030000|2022-06-25 19:57:10|1207.83|1202.43|1207.41|1202.01|1207.91|1202.51|1207.39|1201.99|34
1656187040000|2022-06-25 19:57:20|1207.43|1202.03|1207.32|1201.92|1207.43|1202.03|1207.32|1201.92|21
1656187050000|2022-06-25 19:57:30|1207.34|1201.94|1207.43|1202.03|1207.66|1202.26|1207.34|1201.94|25
1656187060000|2022-06-25 19:57:40|1207.44|1202.04|1207.49|1202.09|1207.51|1202.11|1207.39|1201.99|20
1656187070000|2022-06-25 19:57:50|1207.41|1202.01|1207.35|1201.95|1207.41|1202.01|1207.34|1201.94|14
1656187080000|2022-06-25 19:58:00|1207.38|1201.98|1207.14|1201.74|1207.4|1202|1207.13|1201.73|14
1656187090000|2022-06-25 19:58:10|1207.15|1201.75|1207.22|1201.82|1207.26|1201.86|1207.15|1201.75|18
1656187100000|2022-06-25 19:58:20|1207.21|1201.81|1207.35|1201.95|1207.53|1202.13|1207.21|1201.81|22
1656187110000|2022-06-25 19:58:30|1207.37|1201.97|1207.39|1201.99|1207.4|1202|1207.23|1201.83|17
1656187120000|2022-06-25 19:58:40|1207.41|1202.01|1207.81|1202.41|1207.85|1202.45|1207.41|1202.01|26
1656187130000|2022-06-25 19:58:50|1207.7|1202.3|1207.39|1201.99|1207.7|1202.3|1207.32|1201.92|26
1656187140000|2022-06-25 19:59:00|1207.36|1201.96|1207.24|1201.84|1207.43|1202.03|1207.21|1201.81|18
1656187150000|2022-06-25 19:59:10|1207.23|1201.83|1207.29|1201.89|1207.29|1201.89|1207.2|1201.8|14
1656187160000|2022-06-25 19:59:20|1207.26|1201.86|1207.2|1201.8|1207.28|1201.88|1207.17|1201.77|17
1656187170000|2022-06-25 19:59:30|1207.19|1201.79|1207.08|1201.68|1207.24|1201.84|1207.07|1201.67|22
1656187180000|2022-06-25 19:59:40|1207.07|1201.67|1207.63|1202.23|1207.64|1202.24|1207.07|1201.67|26
1656187190000|2022-06-25 19:59:50|1207.61|1202.21|1207.63|1202.23|1207.63|1202.23|1207.58|1202.18|10
1656187200000|2022-06-25 20:00:00|1207.59|1202.19|1208.26|1202.86|1208.38|1202.98|1207.32|1201.92|29
1656187210000|2022-06-25 20:00:10|1208.25|1202.85|1208.26|1202.86|1208.26|1202.86|1207.98|1202.58|31
1656187220000|2022-06-25 20:00:20|1208.27|1202.87|1208.33|1202.93|1208.4|1203|1208.27|1202.87|15
1656187230000|2022-06-25 20:00:30|1208.34|1202.94|1208.37|1202.97|1208.4|1203|1208.27|1202.87|23
1656187240000|2022-06-25 20:00:40|1208.36|1202.96|1208.41|1203.01|1208.41|1203.01|1208.23|1202.83|27
1656187250000|2022-06-25 20:00:50|1208.35|1202.95|1208.25|1202.85|1208.39|1202.99|1208.24|1202.84|25
1656187260000|2022-06-25 20:01:00|1208.24|1202.84|1208.26|1202.86|1208.35|1202.95|1208.24|1202.84|23
1656187270000|2022-06-25 20:01:10|1208.28|1202.88|1208.48|1203.08|1208.52|1203.12|1208.28|1202.88|16
1656187280000|2022-06-25 20:01:20|1208.49|1203.09|1208.57|1203.17|1208.77|1203.37|1208.49|1203.09|22
1656187290000|2022-06-25 20:01:30|1208.58|1203.18|1208.34|1202.94|1208.58|1203.18|1208.33|1202.93|26
1656187300000|2022-06-25 20:01:40|1208.32|1202.92|1208.32|1202.92|1208.34|1202.94|1208.29|1202.89|23
1656187310000|2022-06-25 20:01:50|1208.3|1202.9|1208.66|1203.26|1208.68|1203.28|1208.3|1202.9|20
1656187320000|2022-06-25 20:02:00|1208.63|1203.23|1209.02|1203.62|1209.04|1203.64|1208.63|1203.23|21
1656187330000|2022-06-25 20:02:10|1209.17|1203.77|1208.67|1203.27|1209.2|1203.8|1208.63|1203.23|29
1656187340000|2022-06-25 20:02:20|1208.64|1203.24|1208.72|1203.32|1208.75|1203.35|1208.64|1203.24|24
1656187350000|2022-06-25 20:02:30|1208.67|1203.27|1208.52|1203.12|1208.67|1203.27|1208.49|1203.09|32
1656187360000|2022-06-25 20:02:40|1208.51|1203.11|1208.5|1203.1|1208.69|1203.29|1208.49|1203.09|24
1656187370000|2022-06-25 20:02:50|1208.48|1203.08|1208.42|1203.02|1208.53|1203.13|1208.42|1203.02|17
1656187380000|2022-06-25 20:03:00|1208.41|1203.01|1208.28|1202.88|1208.41|1203.01|1208.26|1202.86|28
1656187390000|2022-06-25 20:03:10|1208.29|1202.89|1208.21|1202.81|1208.29|1202.89|1207.95|1202.55|27
1656187400000|2022-06-25 20:03:20|1208.32|1202.92|1208.51|1203.11|1208.55|1203.15|1208.32|1202.92|24
1656187410000|2022-06-25 20:03:30|1208.46|1203.06|1208.85|1203.45|1208.85|1203.45|1208.44|1203.04|24
1656187420000|2022-06-25 20:03:40|1208.86|1203.46|1208.69|1203.29|1208.98|1203.58|1208.67|1203.27|27
1656187430000|2022-06-25 20:03:50|1208.72|1203.32|1208.42|1203.02|1208.77|1203.37|1208.42|1203.02|21
1656187440000|2022-06-25 20:04:00|1208.41|1203.01|1208.26|1202.86|1208.41|1203.01|1208.23|1202.83|27
1656187450000|2022-06-25 20:04:10|1208.25|1202.85|1207.59|1202.19|1208.31|1202.91|1207.22|1201.82|30
1656187460000|2022-06-25 20:04:20|1207.6|1202.2|1207.83|1202.43|1207.83|1202.43|1207.37|1201.97|29
1656187470000|2022-06-25 20:04:30|1207.81|1202.41|1208.3|1202.9|1208.37|1202.97|1207.8|1202.4|26
1656187480000|2022-06-25 20:04:40|1208.31|1202.91|1208.1|1202.7|1208.35|1202.95|1208.09|1202.69|21
1656187490000|2022-06-25 20:04:50|1208.09|1202.69|1207.51|1202.11|1208.09|1202.69|1207.46|1202.06|33
1656187500000|2022-06-25 20:05:00|1207.48|1202.08|1207.36|1201.96|1207.59|1202.19|1207.28|1201.88|32
1656187510000|2022-06-25 20:05:10|1207.4|1202|1207.43|1202.03|1207.49|1202.09|1207.37|1201.97|26
1656187520000|2022-06-25 20:05:20|1207.42|1202.02|1207.3|1201.9|1207.46|1202.06|1207.28|1201.88|21
1656187530000|2022-06-25 20:05:30|1207.28|1201.88|1207.94|1202.54|1207.95|1202.55|1207.28|1201.88|29
1656187540000|2022-06-25 20:05:40|1207.92|1202.52|1207.44|1202.04|1207.92|1202.52|1207.42|1202.02|28
1656187550000|2022-06-25 20:05:50|1207.43|1202.03|1207.67|1202.27|1207.67|1202.27|1207.43|1202.03|23
1656187560000|2022-06-25 20:06:00|1207.68|1202.28|1207.59|1202.19|1207.73|1202.33|1207.56|1202.16|23
1656187570000|2022-06-25 20:06:10|1207.62|1202.22|1207.86|1202.46|1207.86|1202.46|1207.62|1202.22|23
1656187580000|2022-06-25 20:06:20|1207.87|1202.47|1208.64|1203.24|1208.64|1203.24|1207.87|1202.47|25
1656187590000|2022-06-25 20:06:30|1208.6|1203.2|1208.86|1203.46|1208.87|1203.47|1208.6|1203.2|24
1656187600000|2022-06-25 20:06:40|1208.87|1203.47|1209.69|1204.29|1209.78|1204.38|1208.86|1203.46|30
1656187610000|2022-06-25 20:06:50|1209.68|1204.28|1209.24|1203.84|1209.68|1204.28|1209.18|1203.78|25
1656187620000|2022-06-25 20:07:00|1209.16|1203.76|1209.35|1203.95|1209.35|1203.95|1209.12|1203.72|20
1656187630000|2022-06-25 20:07:10|1209.34|1203.94|1208.99|1203.59|1209.39|1203.99|1208.98|1203.58|26
1656187640000|2022-06-25 20:07:20|1208.91|1203.51|1208.98|1203.58|1209.03|1203.63|1208.91|1203.51|21
1656187650000|2022-06-25 20:07:30|1208.96|1203.56|1208.98|1203.58|1209.02|1203.62|1208.96|1203.56|19
1656187660000|2022-06-25 20:07:40|1208.97|1203.57|1208.36|1202.96|1208.99|1203.59|1208.36|1202.96|25
1656187670000|2022-06-25 20:07:50|1208.37|1202.97|1208.37|1202.97|1208.41|1203.01|1208.33|1202.93|18
1656187680000|2022-06-25 20:08:00|1208.38|1202.98|1208.08|1202.68|1208.5|1203.1|1207.99|1202.59|30
1656187690000|2022-06-25 20:08:10|1208.07|1202.67|1207.18|1201.78|1208.08|1202.68|1207.18|1201.78|31
1656187700000|2022-06-25 20:08:20|1207.13|1201.73|1205.63|1200.23|1207.13|1201.73|1205.63|1200.23|33
1656187710000|2022-06-25 20:08:30|1205.62|1200.22|1205.51|1200.11|1205.62|1200.22|1205.37|1199.97|29
1656187720000|2022-06-25 20:08:40|1205.52|1200.12|1205.12|1199.72|1205.71|1200.31|1205.12|1199.72|34
1656187730000|2022-06-25 20:08:50|1205.13|1199.73|1205.25|1199.85|1205.27|1199.87|1205.13|1199.73|18
1656187740000|2022-06-25 20:09:00|1205.28|1199.88|1204.97|1199.57|1205.32|1199.92|1204.95|1199.55|25
1656187750000|2022-06-25 20:09:10|1204.96|1199.56|1204.53|1199.13|1204.98|1199.58|1204.53|1199.13|31
1656187760000|2022-06-25 20:09:20|1204.52|1199.12|1204.25|1198.85|1204.52|1199.12|1204.24|1198.84|30
1656187770000|2022-06-25 20:09:30|1204.24|1198.84|1204.29|1198.89|1204.4|1199|1204.24|1198.84|21
1656187780000|2022-06-25 20:09:40|1204.32|1198.92|1203.53|1198.13|1204.33|1198.93|1203.43|1198.03|33
1656187790000|2022-06-25 20:09:50|1203.54|1198.14|1204.16|1198.76|1204.16|1198.76|1203.51|1198.11|31
1656187800000|2022-06-25 20:10:00|1204.17|1198.77|1203.77|1198.37|1204.24|1198.84|1203.64|1198.24|35
1656187810000|2022-06-25 20:10:10|1203.78|1198.38|1204|1198.6|1204|1198.6|1203.73|1198.33|30
1656187820000|2022-06-25 20:10:20|1204.05|1198.65|1204.25|1198.85|1204.28|1198.88|1204.05|1198.65|18
1656187830000|2022-06-25 20:10:30|1204.26|1198.86|1204.6|1199.2|1204.6|1199.2|1204.25|1198.85|9
1656187840000|2022-06-25 20:10:40|1204.7|1199.3|1205.95|1200.55|1205.95|1200.55|1204.7|1199.3|30
1656187850000|2022-06-25 20:10:50|1205.96|1200.56|1205.76|1200.36|1206.17|1200.77|1205.76|1200.36|28
1656187860000|2022-06-25 20:11:00|1205.73|1200.33|1205.57|1200.17|1205.73|1200.33|1205.47|1200.07|19
1656187870000|2022-06-25 20:11:10|1205.58|1200.18|1205.84|1200.44|1205.85|1200.45|1205.56|1200.16|12
1656187880000|2022-06-25 20:11:20|1205.86|1200.46|1205.77|1200.37|1206.12|1200.72|1205.72|1200.32|21
1656187890000|2022-06-25 20:11:30|1205.73|1200.33|1204.75|1199.35|1205.74|1200.34|1204.6|1199.2|29
1656187900000|2022-06-25 20:11:40|1204.81|1199.41|1204.97|1199.57|1205.02|1199.62|1204.81|1199.41|27
1656187910000|2022-06-25 20:11:50|1204.98|1199.58|1205.37|1199.97|1205.37|1199.97|1204.89|1199.49|25
1656187920000|2022-06-25 20:12:00|1205.38|1199.98|1205.04|1199.64|1205.38|1199.98|1205.04|1199.64|24
1656187930000|2022-06-25 20:12:10|1205.06|1199.66|1205.54|1200.14|1205.54|1200.14|1205.03|1199.63|26
1656187940000|2022-06-25 20:12:20|1205.53|1200.13|1205.52|1200.12|1205.58|1200.18|1205.49|1200.09|21
1656187950000|2022-06-25 20:12:30|1205.53|1200.13|1205.73|1200.33|1205.78|1200.38|1205.44|1200.04|23
1656187960000|2022-06-25 20:12:40|1205.79|1200.39|1206.01|1200.61|1206.01|1200.61|1205.78|1200.38|31
1656187970000|2022-06-25 20:12:50|1205.99|1200.59|1206.36|1200.96|1206.36|1200.96|1205.97|1200.57|27
1656187980000|2022-06-25 20:13:00|1206.37|1200.97|1207.34|1201.94|1207.56|1202.16|1206.37|1200.97|24
1656187990000|2022-06-25 20:13:10|1207.47|1202.07|1207.92|1202.52|1207.93|1202.53|1207.47|1202.07|32
1656188000000|2022-06-25 20:13:20|1207.94|1202.54|1208.11|1202.71|1208.15|1202.75|1207.94|1202.54|18
1656188010000|2022-06-25 20:13:30|1208.1|1202.7|1207.6|1202.2|1208.1|1202.7|1207.6|1202.2|27
1656188020000|2022-06-25 20:13:40|1207.59|1202.19|1206.89|1201.49|1207.6|1202.2|1206.89|1201.49|29
1656188030000|2022-06-25 20:13:50|1206.77|1201.37|1206.31|1200.91|1206.77|1201.37|1206.31|1200.91|29
1656188040000|2022-06-25 20:14:00|1206.44|1201.04|1206.84|1201.44|1206.84|1201.44|1206.44|1201.04|19
1656188050000|2022-06-25 20:14:10|1206.86|1201.46|1207.28|1201.88|1207.28|1201.88|1206.84|1201.44|16
1656188060000|2022-06-25 20:14:20|1207.22|1201.82|1206.82|1201.42|1207.23|1201.83|1206.78|1201.38|23
1656188070000|2022-06-25 20:14:30|1206.85|1201.45|1207.08|1201.68|1207.15|1201.75|1206.85|1201.45|22
1656188080000|2022-06-25 20:14:40|1207.11|1201.71|1208.06|1202.66|1208.06|1202.66|1207.11|1201.71|24
1656188090000|2022-06-25 20:14:50|1208.09|1202.69|1207.94|1202.54|1208.23|1202.83|1207.92|1202.52|25
1656188100000|2022-06-25 20:15:00|1207.93|1202.53|1208.81|1203.41|1208.81|1203.41|1207.9|1202.5|25
1656188110000|2022-06-25 20:15:10|1208.84|1203.44|1208.76|1203.36|1208.84|1203.44|1208.51|1203.11|34
1656188120000|2022-06-25 20:15:20|1208.74|1203.34|1208.72|1203.32|1208.82|1203.42|1208.64|1203.24|25
1656188130000|2022-06-25 20:15:30|1208.79|1203.39|1208|1202.6|1208.79|1203.39|1208|1202.6|27
1656188140000|2022-06-25 20:15:40|1208.02|1202.62|1208|1202.6|1208.09|1202.69|1208|1202.6|24
1656188150000|2022-06-25 20:15:50|1208.01|1202.61|1208.55|1203.15|1208.58|1203.18|1208.01|1202.61|28
1656188160000|2022-06-25 20:16:00|1208.56|1203.16|1208.78|1203.38|1208.79|1203.39|1208.56|1203.16|27
1656188170000|2022-06-25 20:16:10|1208.79|1203.39|1209.22|1203.82|1209.31|1203.91|1208.61|1203.21|30
1656188180000|2022-06-25 20:16:20|1209.12|1203.72|1208.57|1203.17|1209.12|1203.72|1208.56|1203.16|33
1656188190000|2022-06-25 20:16:30|1208.55|1203.15|1207.95|1202.55|1208.55|1203.15|1207.93|1202.53|29
1656188200000|2022-06-25 20:16:40|1207.96|1202.56|1207.42|1202.02|1207.96|1202.56|1207.31|1201.91|26
1656188210000|2022-06-25 20:16:50|1207.41|1202.01|1207.72|1202.32|1207.74|1202.34|1207.4|1202|30
1656188220000|2022-06-25 20:17:00|1207.71|1202.31|1207.74|1202.34|1207.78|1202.38|1207.69|1202.29|22
1656188230000|2022-06-25 20:17:10|1207.72|1202.32|1206.88|1201.48|1207.78|1202.38|1206.88|1201.48|29
1656188240000|2022-06-25 20:17:20|1206.75|1201.35|1206.24|1200.84|1206.75|1201.35|1206.24|1200.84|27
1656188250000|2022-06-25 20:17:30|1206.25|1200.85|1205.27|1199.87|1206.26|1200.86|1204.92|1199.52|31
1656188260000|2022-06-25 20:17:40|1205.28|1199.88|1205.16|1199.76|1205.55|1200.15|1205.09|1199.69|29
1656188270000|2022-06-25 20:17:50|1205.14|1199.74|1205.55|1200.15|1205.56|1200.16|1205.14|1199.74|25
1656188280000|2022-06-25 20:18:00|1205.56|1200.16|1205.55|1200.15|1205.59|1200.19|1205.39|1199.99|22
1656188290000|2022-06-25 20:18:10|1205.54|1200.14|1206.24|1200.84|1206.48|1201.08|1205.54|1200.14|29
1656188300000|2022-06-25 20:18:20|1206.21|1200.81|1206|1200.6|1206.23|1200.83|1205.93|1200.53|26
1656188310000|2022-06-25 20:18:30|1205.97|1200.57|1205.79|1200.39|1205.99|1200.59|1205.46|1200.06|30
1656188320000|2022-06-25 20:18:40|1205.8|1200.4|1205.7|1200.3|1205.96|1200.56|1205.68|1200.28|25
1656188330000|2022-06-25 20:18:50|1205.71|1200.31|1206.3|1200.9|1206.33|1200.93|1205.63|1200.23|25
1656188340000|2022-06-25 20:19:00|1206.13|1200.73|1206.09|1200.69|1206.13|1200.73|1206.02|1200.62|20
1656188350000|2022-06-25 20:19:10|1206.08|1200.68|1206.59|1201.19|1206.74|1201.34|1206.06|1200.66|31
1656188360000|2022-06-25 20:19:20|1206.6|1201.2|1206.99|1201.59|1206.99|1201.59|1206.58|1201.18|22
1656188370000|2022-06-25 20:19:30|1207.04|1201.64|1207.03|1201.63|1207.16|1201.76|1206.88|1201.48|27
1656188380000|2022-06-25 20:19:40|1206.98|1201.58|1207.05|1201.65|1207.21|1201.81|1206.98|1201.58|23
1656188390000|2022-06-25 20:19:50|1207.02|1201.62|1207.46|1202.06|1207.46|1202.06|1206.97|1201.57|23
1656188400000|2022-06-25 20:20:00|1207.48|1202.08|1207.81|1202.41|1207.88|1202.48|1207.46|1202.06|23
1656188410000|2022-06-25 20:20:10|1207.83|1202.43|1207.65|1202.25|1207.83|1202.43|1207.48|1202.08|26
1656188420000|2022-06-25 20:20:20|1207.67|1202.27|1207.54|1202.14|1207.87|1202.47|1207.5|1202.1|20
1656188430000|2022-06-25 20:20:30|1207.45|1202.05|1207.16|1201.76|1207.46|1202.06|1207.14|1201.74|26
1656188440000|2022-06-25 20:20:40|1207.13|1201.73|1207.38|1201.98|1207.38|1201.98|1207.13|1201.73|21
1656188450000|2022-06-25 20:20:50|1207.36|1201.96|1206.77|1201.37|1207.37|1201.97|1206.73|1201.33|24
1656188460000|2022-06-25 20:21:00|1206.78|1201.38|1205.95|1200.55|1206.78|1201.38|1205.92|1200.52|29
1656188470000|2022-06-25 20:21:10|1205.94|1200.54|1206.06|1200.66|1206.07|1200.67|1205.88|1200.48|26
1656188480000|2022-06-25 20:21:20|1206.07|1200.67|1206.94|1201.54|1206.99|1201.59|1206.06|1200.66|28
1656188490000|2022-06-25 20:21:30|1206.89|1201.49|1206.79|1201.39|1206.89|1201.49|1206.46|1201.06|33
1656188500000|2022-06-25 20:21:40|1206.78|1201.38|1207.01|1201.61|1207.05|1201.65|1206.75|1201.35|28
1656188510000|2022-06-25 20:21:50|1207.03|1201.63|1207.04|1201.64|1207.05|1201.65|1207|1201.6|16
1656188520000|2022-06-25 20:22:00|1207|1201.6|1206.89|1201.49|1207.03|1201.63|1206.85|1201.45|15
1656188530000|2022-06-25 20:22:10|1206.9|1201.5|1206.95|1201.55|1206.97|1201.57|1206.9|1201.5|34
1656188540000|2022-06-25 20:22:20|1206.94|1201.54|1207.11|1201.71|1207.12|1201.72|1206.94|1201.54|19
1656188550000|2022-06-25 20:22:30|1207.12|1201.72|1207.45|1202.05|1207.5|1202.1|1207.09|1201.69|26
1656188560000|2022-06-25 20:22:40|1207.44|1202.04|1207.36|1201.96|1207.49|1202.09|1207.34|1201.94|25
1656188570000|2022-06-25 20:22:50|1207.37|1201.97|1207.41|1202.01|1207.46|1202.06|1207.37|1201.97|24
1656188580000|2022-06-25 20:23:00|1207.4|1202|1207.3|1201.9|1207.4|1202|1207.29|1201.89|9
1656188590000|2022-06-25 20:23:10|1207.33|1201.93|1207.76|1202.36|1207.76|1202.36|1207.3|1201.9|22
1656188600000|2022-06-25 20:23:20|1207.77|1202.37|1207.82|1202.42|1207.98|1202.58|1207.72|1202.32|30
1656188610000|2022-06-25 20:23:30|1207.83|1202.43|1207.27|1201.87|1207.89|1202.49|1207.27|1201.87|28
1656188620000|2022-06-25 20:23:40|1207.28|1201.88|1207.22|1201.82|1207.28|1201.88|1207.2|1201.8|21
1656188630000|2022-06-25 20:23:50|1207.23|1201.83|1207.75|1202.35|1207.75|1202.35|1207.23|1201.83|28
1656188640000|2022-06-25 20:24:00|1207.86|1202.46|1208.19|1202.79|1208.2|1202.8|1207.86|1202.46|22
1656188650000|2022-06-25 20:24:10|1208.18|1202.78|1208.28|1202.88|1208.4|1203|1208.17|1202.77|24
1656188660000|2022-06-25 20:24:20|1208.24|1202.84|1207.51|1202.11|1208.24|1202.84|1207.51|1202.11|32
1656188670000|2022-06-25 20:24:30|1207.52|1202.12|1207.45|1202.05|1207.55|1202.15|1207.45|1202.05|12
1656188680000|2022-06-25 20:24:40|1207.44|1202.04|1207.55|1202.15|1207.57|1202.17|1207.44|1202.04|18
1656188690000|2022-06-25 20:24:50|1207.56|1202.16|1207.67|1202.27|1207.68|1202.28|1207.52|1202.12|20
1656188700000|2022-06-25 20:25:00|1207.68|1202.28|1207.6|1202.2|1207.73|1202.33|1207.57|1202.17|26
1656188710000|2022-06-25 20:25:10|1207.59|1202.19|1207.62|1202.22|1207.62|1202.22|1207.57|1202.17|15
1656188720000|2022-06-25 20:25:20|1207.65|1202.25|1207.96|1202.56|1208|1202.6|1207.63|1202.23|26
1656188730000|2022-06-25 20:25:30|1207.95|1202.55|1208.04|1202.64|1208.08|1202.68|1207.95|1202.55|18
1656188740000|2022-06-25 20:25:40|1208.09|1202.69|1207.97|1202.57|1208.22|1202.82|1207.93|1202.53|27
1656188750000|2022-06-25 20:25:50|1207.83|1202.43|1206.89|1201.49|1207.83|1202.43|1206.89|1201.49|27
1656188760000|2022-06-25 20:26:00|1206.76|1201.36|1206.78|1201.38|1206.78|1201.38|1206.64|1201.24|23
1656188770000|2022-06-25 20:26:10|1206.77|1201.37|1206.66|1201.26|1206.81|1201.41|1206.66|1201.26|20
1656188780000|2022-06-25 20:26:20|1206.65|1201.25|1206.74|1201.34|1206.78|1201.38|1206.59|1201.19|23
1656188790000|2022-06-25 20:26:30|1206.75|1201.35|1206.93|1201.53|1206.93|1201.53|1206.67|1201.27|27
1656188800000|2022-06-25 20:26:40|1206.94|1201.54|1207.74|1202.34|1207.74|1202.34|1206.91|1201.51|25
1656188810000|2022-06-25 20:26:50|1207.75|1202.35|1207.7|1202.3|1208.18|1202.78|1207.63|1202.23|30
1656188820000|2022-06-25 20:27:00|1207.73|1202.33|1207.86|1202.46|1207.89|1202.49|1207.73|1202.33|24
1656188830000|2022-06-25 20:27:10|1207.89|1202.49|1207.92|1202.52|1207.97|1202.57|1207.85|1202.45|21
1656188840000|2022-06-25 20:27:20|1207.9|1202.5|1208.28|1202.88|1208.29|1202.89|1207.73|1202.33|25
1656188850000|2022-06-25 20:27:30|1208.3|1202.9|1208.29|1202.89|1208.55|1203.15|1208.29|1202.89|24
1656188860000|2022-06-25 20:27:40|1208.27|1202.87|1208.16|1202.76|1208.42|1203.02|1208.14|1202.74|25
1656188870000|2022-06-25 20:27:50|1208.14|1202.74|1208.17|1202.77|1208.3|1202.9|1208.14|1202.74|26
1656188880000|2022-06-25 20:28:00|1208.16|1202.76|1208.2|1202.8|1208.27|1202.87|1208.16|1202.76|18
1656188890000|2022-06-25 20:28:10|1208.19|1202.79|1207.92|1202.52|1208.19|1202.79|1207.88|1202.48|23
1656188900000|2022-06-25 20:28:20|1207.93|1202.53|1208.27|1202.87|1208.28|1202.88|1207.84|1202.44|29
1656188910000|2022-06-25 20:28:30|1208.28|1202.88|1208.35|1202.95|1208.45|1203.05|1208.24|1202.84|22
1656188920000|2022-06-25 20:28:40|1208.4|1203|1208.17|1202.77|1208.48|1203.08|1208.17|1202.77|30
1656188930000|2022-06-25 20:28:50|1208.02|1202.62|1207.54|1202.14|1208.02|1202.62|1207.49|1202.09|26
1656188940000|2022-06-25 20:29:00|1207.52|1202.12|1208.12|1202.72|1208.13|1202.73|1207.47|1202.07|30
1656188950000|2022-06-25 20:29:10|1208.15|1202.75|1208.06|1202.66|1208.18|1202.78|1208.03|1202.63|22
1656188960000|2022-06-25 20:29:20|1208.05|1202.65|1207.96|1202.56|1208.06|1202.66|1207.94|1202.54|19
1656188970000|2022-06-25 20:29:30|1207.95|1202.55|1207.94|1202.54|1208.02|1202.62|1207.92|1202.52|26
1656188980000|2022-06-25 20:29:40|1207.93|1202.53|1207.97|1202.57|1208.03|1202.63|1207.9|1202.5|24
1656188990000|2022-06-25 20:29:50|1207.95|1202.55|1208.04|1202.64|1208.21|1202.81|1207.95|1202.55|24
1656189000000|2022-06-25 20:30:00|1208.03|1202.63|1207.87|1202.47|1208.1|1202.7|1207.75|1202.35|31
1656189010000|2022-06-25 20:30:10|1207.81|1202.41|1207.83|1202.43|1207.99|1202.59|1207.81|1202.41|23
1656189020000|2022-06-25 20:30:20|1207.82|1202.42|1208.12|1202.72|1208.12|1202.72|1207.82|1202.42|21
1656189030000|2022-06-25 20:30:30|1208.19|1202.79|1208.04|1202.64|1208.37|1202.97|1208.04|1202.64|27
1656189040000|2022-06-25 20:30:40|1208.03|1202.63|1207.32|1201.92|1208.06|1202.66|1207.32|1201.92|29
1656189050000|2022-06-25 20:30:50|1207.31|1201.91|1207.31|1201.91|1207.51|1202.11|1207.25|1201.85|29
1656189060000|2022-06-25 20:31:00|1207.29|1201.89|1206.62|1201.22|1207.29|1201.89|1206.59|1201.19|24
1656189070000|2022-06-25 20:31:10|1206.65|1201.25|1205.89|1200.49|1206.68|1201.28|1205.88|1200.48|28
1656189080000|2022-06-25 20:31:20|1205.77|1200.37|1206.11|1200.71|1206.19|1200.79|1205.71|1200.31|31
1656189090000|2022-06-25 20:31:30|1206.08|1200.68|1206.6|1201.2|1206.92|1201.52|1206.08|1200.68|22
1656189100000|2022-06-25 20:31:40|1206.57|1201.17|1206.17|1200.77|1206.57|1201.17|1205.96|1200.56|26
1656189110000|2022-06-25 20:31:50|1206.19|1200.79|1206.44|1201.04|1206.54|1201.14|1206.18|1200.78|31
1656189120000|2022-06-25 20:32:00|1206.45|1201.05|1206.22|1200.82|1206.45|1201.05|1206.22|1200.82|27
1656189130000|2022-06-25 20:32:10|1206.19|1200.79|1206.24|1200.84|1206.26|1200.86|1205.98|1200.58|34
1656189140000|2022-06-25 20:32:20|1206.23|1200.83|1206.33|1200.93|1206.33|1200.93|1206.2|1200.8|23
1656189150000|2022-06-25 20:32:30|1206.29|1200.89|1206.33|1200.93|1206.36|1200.96|1206.2|1200.8|26
1656189160000|2022-06-25 20:32:40|1206.32|1200.92|1206.85|1201.45|1206.85|1201.45|1206.31|1200.91|23
1656189170000|2022-06-25 20:32:50|1206.88|1201.48|1207.2|1201.8|1207.23|1201.83|1206.88|1201.48|21
1656189180000|2022-06-25 20:33:00|1207.19|1201.79|1207.18|1201.78|1207.27|1201.87|1207.17|1201.77|24
1656189190000|2022-06-25 20:33:10|1207.16|1201.76|1207.23|1201.83|1207.24|1201.84|1207.15|1201.75|27
1656189200000|2022-06-25 20:33:20|1207.24|1201.84|1207.3|1201.9|1207.33|1201.93|1207.22|1201.82|22
1656189210000|2022-06-25 20:33:30|1207.34|1201.94|1207.76|1202.36|1207.87|1202.47|1207.33|1201.93|31
1656189220000|2022-06-25 20:33:40|1207.74|1202.34|1207.72|1202.32|1207.83|1202.43|1207.71|1202.31|27
1656189230000|2022-06-25 20:33:50|1207.73|1202.33|1207.81|1202.41|1207.98|1202.58|1207.72|1202.32|26
1656189240000|2022-06-25 20:34:00|1207.8|1202.4|1207.85|1202.45|1207.91|1202.51|1207.8|1202.4|26
1656189250000|2022-06-25 20:34:10|1207.83|1202.43|1207.32|1201.92|1207.9|1202.5|1207.32|1201.92|26
1656189260000|2022-06-25 20:34:20|1207.31|1201.91|1208.05|1202.65|1208.06|1202.66|1207.3|1201.9|29
1656189270000|2022-06-25 20:34:30|1208.04|1202.64|1207.62|1202.22|1208.04|1202.64|1207.44|1202.04|28
1656189280000|2022-06-25 20:34:40|1207.57|1202.17|1207.69|1202.29|1207.71|1202.31|1207.5|1202.1|24
1656189290000|2022-06-25 20:34:50|1207.67|1202.27|1207.65|1202.25|1207.68|1202.28|1207.56|1202.16|24
1656189300000|2022-06-25 20:35:00|1207.66|1202.26|1206.76|1201.36|1207.66|1202.26|1206.73|1201.33|29
1656189310000|2022-06-25 20:35:10|1206.77|1201.37|1206.97|1201.57|1207|1201.6|1206.67|1201.27|29
1656189320000|2022-06-25 20:35:20|1206.98|1201.58|1206.77|1201.37|1206.98|1201.58|1206.73|1201.33|17
1656189330000|2022-06-25 20:35:30|1206.76|1201.36|1206.65|1201.25|1206.79|1201.39|1206.65|1201.25|22
1656189340000|2022-06-25 20:35:40|1206.64|1201.24|1206.41|1201.01|1206.65|1201.25|1206.41|1201.01|19
1656189350000|2022-06-25 20:35:50|1206.46|1201.06|1205.98|1200.58|1206.5|1201.1|1205.95|1200.55|26
1656189360000|2022-06-25 20:36:00|1205.97|1200.57|1206.31|1200.91|1206.36|1200.96|1205.89|1200.49|32
1656189370000|2022-06-25 20:36:10|1206.29|1200.89|1206.66|1201.26|1206.68|1201.28|1206.28|1200.88|27
1656189380000|2022-06-25 20:36:20|1206.64|1201.24|1206.65|1201.25|1206.69|1201.29|1206.5|1201.1|24
1656189390000|2022-06-25 20:36:30|1206.67|1201.27|1206.62|1201.22|1206.69|1201.29|1206.61|1201.21|21
1656189400000|2022-06-25 20:36:40|1206.61|1201.21|1206.25|1200.85|1206.65|1201.25|1206.24|1200.84|30
1656189410000|2022-06-25 20:36:50|1206.26|1200.86|1206.8|1201.4|1206.8|1201.4|1206.25|1200.85|23
1656189420000|2022-06-25 20:37:00|1206.79|1201.39|1206.7|1201.3|1206.79|1201.39|1206.67|1201.27|20
1656189430000|2022-06-25 20:37:10|1206.68|1201.28|1206.5|1201.1|1206.7|1201.3|1206.48|1201.08|28
1656189440000|2022-06-25 20:37:20|1206.49|1201.09|1206.34|1200.94|1206.55|1201.15|1206.3|1200.9|26
1656189450000|2022-06-25 20:37:30|1206.35|1200.95|1206.35|1200.95|1206.49|1201.09|1206.35|1200.95|24
1656189460000|2022-06-25 20:37:40|1206.36|1200.96|1206.1|1200.7|1206.36|1200.96|1206.09|1200.69|35
1656189470000|2022-06-25 20:37:50|1206.11|1200.71|1206.17|1200.77|1206.25|1200.85|1206.05|1200.65|23
1656189480000|2022-06-25 20:38:00|1206.2|1200.8|1206.74|1201.34|1206.78|1201.38|1206.2|1200.8|26
1656189490000|2022-06-25 20:38:10|1206.72|1201.32|1206.73|1201.33|1206.83|1201.43|1206.69|1201.29|26
1656189500000|2022-06-25 20:38:20|1206.71|1201.31|1206.69|1201.29|1206.73|1201.33|1206.69|1201.29|13
1656189510000|2022-06-25 20:38:30|1206.71|1201.31|1206.6|1201.2|1206.75|1201.35|1206.59|1201.19|13
1656189520000|2022-06-25 20:38:40|1206.61|1201.21|1206.43|1201.03|1206.61|1201.21|1206.22|1200.82|18
1656189530000|2022-06-25 20:38:50|1206.44|1201.04|1206.29|1200.89|1206.44|1201.04|1206.2|1200.8|18
1656189540000|2022-06-25 20:39:00|1206.25|1200.85|1206.31|1200.91|1206.4|1201|1206.25|1200.85|25
1656189550000|2022-06-25 20:39:10|1206.29|1200.89|1205.93|1200.53|1206.29|1200.89|1205.93|1200.53|28
1656189560000|2022-06-25 20:39:20|1205.91|1200.51|1205.89|1200.49|1205.95|1200.55|1205.83|1200.43|24
1656189570000|2022-06-25 20:39:30|1205.83|1200.43|1205.75|1200.35|1205.88|1200.48|1205.72|1200.32|26
1656189580000|2022-06-25 20:39:40|1205.76|1200.36|1206.2|1200.8|1206.27|1200.87|1205.68|1200.28|25
1656189590000|2022-06-25 20:39:50|1206.34|1200.94|1207.01|1201.61|1207.01|1201.61|1206.34|1200.94|22
1656189600000|2022-06-25 20:40:00|1207|1201.6|1207.38|1201.98|1207.38|1201.98|1207|1201.6|24
1656189610000|2022-06-25 20:40:10|1207.41|1202.01|1208.07|1202.67|1208.07|1202.67|1207.41|1202.01|27
1656189620000|2022-06-25 20:40:20|1208.11|1202.71|1207.88|1202.48|1208.11|1202.71|1207.84|1202.44|27
1656189630000|2022-06-25 20:40:30|1207.87|1202.47|1207.87|1202.47|1207.93|1202.53|1207.83|1202.43|16
1656189640000|2022-06-25 20:40:40|1207.88|1202.48|1208.28|1202.88|1208.34|1202.94|1207.88|1202.48|24
1656189650000|2022-06-25 20:40:50|1208.31|1202.91|1208.46|1203.06|1208.47|1203.07|1208.23|1202.83|18
1656189660000|2022-06-25 20:41:00|1208.44|1203.04|1208.28|1202.88|1208.48|1203.08|1208.15|1202.75|25
1656189670000|2022-06-25 20:41:10|1208.3|1202.9|1207.81|1202.41|1208.31|1202.91|1207.73|1202.33|24
1656189680000|2022-06-25 20:41:20|1207.83|1202.43|1207.94|1202.54|1207.98|1202.58|1207.71|1202.31|22
1656189690000|2022-06-25 20:41:30|1207.95|1202.55|1207.9|1202.5|1207.98|1202.58|1207.8|1202.4|17
1656189700000|2022-06-25 20:41:40|1207.89|1202.49|1207.92|1202.52|1208.1|1202.7|1207.89|1202.49|23
1656189710000|2022-06-25 20:41:50|1207.9|1202.5|1207.24|1201.84|1207.94|1202.54|1207.21|1201.81|27
1656189720000|2022-06-25 20:42:00|1207.23|1201.83|1205.94|1200.54|1207.23|1201.83|1205.77|1200.37|30
1656189730000|2022-06-25 20:42:10|1205.95|1200.55|1205.7|1200.3|1206|1200.6|1205.68|1200.28|27
1656189740000|2022-06-25 20:42:20|1205.69|1200.29|1205.94|1200.54|1206.08|1200.68|1205.68|1200.28|34
1656189750000|2022-06-25 20:42:30|1205.89|1200.49|1205.77|1200.37|1205.95|1200.55|1205.72|1200.32|20
1656189760000|2022-06-25 20:42:40|1205.76|1200.36|1206.26|1200.86|1206.26|1200.86|1205.73|1200.33|24
1656189770000|2022-06-25 20:42:50|1206.19|1200.79|1206.23|1200.83|1206.26|1200.86|1206.11|1200.71|25
1656189780000|2022-06-25 20:43:00|1206.22|1200.82|1205.91|1200.51|1206.25|1200.85|1205.78|1200.38|24
1656189790000|2022-06-25 20:43:10|1205.92|1200.52|1205.84|1200.44|1205.94|1200.54|1205.78|1200.38|30
1656189800000|2022-06-25 20:43:20|1205.85|1200.45|1205.54|1200.14|1205.85|1200.45|1205.47|1200.07|27
1656189810000|2022-06-25 20:43:30|1205.52|1200.12|1205.64|1200.24|1205.64|1200.24|1205.47|1200.07|19
1656189820000|2022-06-25 20:43:40|1205.69|1200.29|1206.32|1200.92|1206.38|1200.98|1205.69|1200.29|29
1656189830000|2022-06-25 20:43:50|1206.33|1200.93|1206.29|1200.89|1206.37|1200.97|1206.28|1200.88|19
1656189840000|2022-06-25 20:44:00|1206.3|1200.9|1206.6|1201.2|1206.67|1201.27|1206.29|1200.89|33
1656189850000|2022-06-25 20:44:10|1206.48|1201.08|1206.52|1201.12|1206.55|1201.15|1206.42|1201.02|17
1656189860000|2022-06-25 20:44:20|1206.51|1201.11|1206.08|1200.68|1206.51|1201.11|1205.97|1200.57|22
1656189870000|2022-06-25 20:44:30|1206.12|1200.72|1206.43|1201.03|1206.48|1201.08|1206.12|1200.72|24
1656189880000|2022-06-25 20:44:40|1206.46|1201.06|1208.05|1202.65|1208.05|1202.65|1206.45|1201.05|29
1656189890000|2022-06-25 20:44:50|1207.93|1202.53|1208.41|1203.01|1208.42|1203.02|1207.82|1202.42|25
1656189900000|2022-06-25 20:45:00|1208.42|1203.02|1208.12|1202.72|1208.42|1203.02|1207.82|1202.42|30
1656189910000|2022-06-25 20:45:10|1208.17|1202.77|1208.4|1203|1208.4|1203|1208.11|1202.71|25
1656189920000|2022-06-25 20:45:20|1208.38|1202.98|1208.37|1202.97|1208.39|1202.99|1208.33|1202.93|22
1656189930000|2022-06-25 20:45:30|1208.36|1202.96|1208.59|1203.19|1208.63|1203.23|1208.36|1202.96|17
1656189940000|2022-06-25 20:45:40|1208.6|1203.2|1208.53|1203.13|1208.65|1203.25|1208.41|1203.01|28
1656189950000|2022-06-25 20:45:50|1208.55|1203.15|1208.53|1203.13|1208.57|1203.17|1208.5|1203.1|15
1656189960000|2022-06-25 20:46:00|1208.52|1203.12|1208.43|1203.03|1208.52|1203.12|1207.96|1202.56|30
1656189970000|2022-06-25 20:46:10|1208.44|1203.04|1208.56|1203.16|1208.56|1203.16|1208.41|1203.01|22
1656189980000|2022-06-25 20:46:20|1208.59|1203.19|1209.49|1204.09|1209.6|1204.2|1208.54|1203.14|23
1656189990000|2022-06-25 20:46:30|1209.47|1204.07|1209.46|1204.06|1209.5|1204.1|1209.39|1203.99|26
1656190000000|2022-06-25 20:46:40|1209.45|1204.05|1211.35|1205.95|1211.37|1205.97|1209.45|1204.05|37
1656190010000|2022-06-25 20:46:50|1211.46|1206.06|1210.94|1205.54|1211.46|1206.06|1210.76|1205.36|37
1656190020000|2022-06-25 20:47:00|1211.01|1205.61|1211.06|1205.66|1211.25|1205.85|1211.01|1205.61|28
1656190030000|2022-06-25 20:47:10|1211.05|1205.65|1212.28|1206.88|1212.28|1206.88|1211.05|1205.65|34
1656190040000|2022-06-25 20:47:20|1212.14|1206.74|1212.33|1206.93|1212.57|1207.17|1211.92|1206.52|36
1656190050000|2022-06-25 20:47:30|1212.37|1206.97|1212.2|1206.8|1212.56|1207.16|1211.99|1206.59|29
1656190060000|2022-06-25 20:47:40|1212.18|1206.78|1211.74|1206.34|1212.24|1206.84|1211.74|1206.34|34
1656190070000|2022-06-25 20:47:50|1211.7|1206.3|1211.76|1206.36|1211.83|1206.43|1211.69|1206.29|26
1656190080000|2022-06-25 20:48:00|1211.78|1206.38|1211.75|1206.35|1211.78|1206.38|1211.53|1206.13|28
1656190090000|2022-06-25 20:48:10|1211.74|1206.34|1212.2|1206.8|1212.2|1206.8|1211.67|1206.27|33
1656190100000|2022-06-25 20:48:20|1212.21|1206.81|1211.83|1206.43|1212.21|1206.81|1211.69|1206.29|35
1656190110000|2022-06-25 20:48:30|1211.74|1206.34|1211.84|1206.44|1211.84|1206.44|1211.72|1206.32|19
1656190120000|2022-06-25 20:48:40|1211.83|1206.43|1211.73|1206.33|1211.92|1206.52|1211.73|1206.33|27
1656190130000|2022-06-25 20:48:50|1211.75|1206.35|1211.94|1206.54|1211.94|1206.54|1211.7|1206.3|22
1656190140000|2022-06-25 20:49:00|1211.96|1206.56|1211.85|1206.45|1211.96|1206.56|1211.8|1206.4|22
1656190150000|2022-06-25 20:49:10|1211.86|1206.46|1211.38|1205.98|1211.86|1206.46|1211.35|1205.95|25
1656190160000|2022-06-25 20:49:20|1211.37|1205.97|1212|1206.6|1212|1206.6|1211.37|1205.97|30
1656190170000|2022-06-25 20:49:30|1211.98|1206.58|1211.88|1206.48|1211.99|1206.59|1211.44|1206.04|29
1656190180000|2022-06-25 20:49:40|1211.89|1206.49|1212.06|1206.66|1212.07|1206.67|1211.88|1206.48|21
1656190190000|2022-06-25 20:49:50|1212.09|1206.69|1212.1|1206.7|1212.11|1206.71|1211.99|1206.59|25
1656190200000|2022-06-25 20:50:00|1212.08|1206.68|1212.02|1206.62|1212.22|1206.82|1211.75|1206.35|30
1656190210000|2022-06-25 20:50:10|1212.06|1206.66|1212.2|1206.8|1212.2|1206.8|1212|1206.6|26
1656190220000|2022-06-25 20:50:20|1212.21|1206.81|1212.66|1207.26|1212.67|1207.27|1212.07|1206.67|33
1656190230000|2022-06-25 20:50:30|1212.63|1207.23|1212.43|1207.03|1212.68|1207.28|1212.36|1206.96|19
1656190240000|2022-06-25 20:50:40|1212.29|1206.89|1211.83|1206.43|1212.54|1207.14|1211.83|1206.43|34
1656190250000|2022-06-25 20:50:50|1211.85|1206.45|1212.2|1206.8|1212.22|1206.82|1211.85|1206.45|21
1656190260000|2022-06-25 20:51:00|1212.19|1206.79|1212.38|1206.98|1212.45|1207.05|1211.98|1206.58|26
1656190270000|2022-06-25 20:51:10|1212.37|1206.97|1212.05|1206.65|1212.42|1207.02|1212.05|1206.65|20
1656190280000|2022-06-25 20:51:20|1212.04|1206.64|1211.15|1205.75|1212.04|1206.64|1211.15|1205.75|30
1656190290000|2022-06-25 20:51:30|1211.16|1205.76|1210.41|1205.01|1211.16|1205.76|1210.38|1204.98|21
1656190300000|2022-06-25 20:51:40|1210.38|1204.98|1210.04|1204.64|1210.38|1204.98|1209.99|1204.59|30
1656190310000|2022-06-25 20:51:50|1210.05|1204.65|1211.01|1205.61|1211.21|1205.81|1210.03|1204.63|29
1656190320000|2022-06-25 20:52:00|1211.03|1205.63|1211.18|1205.78|1211.18|1205.78|1210.63|1205.23|30
1656190330000|2022-06-25 20:52:10|1211.17|1205.77|1211.76|1206.36|1211.81|1206.41|1211.09|1205.69|32
1656190340000|2022-06-25 20:52:20|1211.74|1206.34|1211.4|1206|1211.75|1206.35|1211.28|1205.88|24
1656190350000|2022-06-25 20:52:30|1211.36|1205.96|1211.37|1205.97|1211.38|1205.98|1211.31|1205.91|21
1656190360000|2022-06-25 20:52:40|1211.36|1205.96|1210.99|1205.59|1211.37|1205.97|1210.89|1205.49|25
1656190370000|2022-06-25 20:52:50|1210.97|1205.57|1211.05|1205.65|1211.12|1205.72|1210.97|1205.57|23
1656190380000|2022-06-25 20:53:00|1211.04|1205.64|1211.27|1205.87|1211.3|1205.9|1210.98|1205.58|21
1656190390000|2022-06-25 20:53:10|1211.28|1205.88|1211.52|1206.12|1211.53|1206.13|1211.27|1205.87|27
1656190400000|2022-06-25 20:53:20|1211.54|1206.14|1211.4|1206|1211.54|1206.14|1211.4|1206|21
1656190410000|2022-06-25 20:53:30|1211.39|1205.99|1211.31|1205.91|1211.39|1205.99|1211.02|1205.62|27
1656190420000|2022-06-25 20:53:40|1211.32|1205.92|1211.32|1205.92|1211.34|1205.94|1211.23|1205.83|28
1656190430000|2022-06-25 20:53:50|1211.47|1206.07|1211.6|1206.2|1211.68|1206.28|1211.47|1206.07|26
1656190440000|2022-06-25 20:54:00|1211.58|1206.18|1211.59|1206.19|1211.69|1206.29|1211.56|1206.16|26
1656190450000|2022-06-25 20:54:10|1211.58|1206.18|1211.68|1206.28|1211.7|1206.3|1211.58|1206.18|20
1656190460000|2022-06-25 20:54:20|1211.69|1206.29|1211.15|1205.75|1211.72|1206.32|1211.13|1205.73|22
1656190470000|2022-06-25 20:54:30|1211.14|1205.74|1211.15|1205.75|1211.2|1205.8|1211.11|1205.71|13
1656190480000|2022-06-25 20:54:40|1211.12|1205.72|1211.15|1205.75|1211.21|1205.81|1211.11|1205.71|22
1656190490000|2022-06-25 20:54:50|1211.14|1205.74|1210.69|1205.29|1211.15|1205.75|1210.69|1205.29|20
1656190500000|2022-06-25 20:55:00|1210.7|1205.3|1209.94|1204.54|1210.72|1205.32|1209.94|1204.54|28
1656190510000|2022-06-25 20:55:10|1209.93|1204.53|1209.47|1204.07|1209.95|1204.55|1209.38|1203.98|24
1656190520000|2022-06-25 20:55:20|1209.5|1204.1|1209.56|1204.16|1210.02|1204.62|1209.5|1204.1|29
1656190530000|2022-06-25 20:55:30|1209.73|1204.33|1210.83|1205.43|1211.13|1205.73|1209.73|1204.33|32
1656190540000|2022-06-25 20:55:40|1210.91|1205.51|1210.93|1205.53|1210.99|1205.59|1210.85|1205.45|31
1656190550000|2022-06-25 20:55:50|1210.95|1205.55|1210.9|1205.5|1211|1205.6|1210.89|1205.49|15
1656190560000|2022-06-25 20:56:00|1210.94|1205.54|1210.92|1205.52|1211.24|1205.84|1210.92|1205.52|25
1656190570000|2022-06-25 20:56:10|1210.91|1205.51|1210.77|1205.37|1210.91|1205.51|1210.73|1205.33|19
1656190580000|2022-06-25 20:56:20|1210.76|1205.36|1210.67|1205.27|1210.79|1205.39|1210.59|1205.19|22
1656190590000|2022-06-25 20:56:30|1210.57|1205.17|1210.41|1205.01|1210.57|1205.17|1210.36|1204.96|17
1656190600000|2022-06-25 20:56:40|1210.4|1205|1209.01|1203.61|1210.4|1205|1208.95|1203.55|33
1656190610000|2022-06-25 20:56:50|1209|1203.6|1209.39|1203.99|1209.44|1204.04|1208.68|1203.28|30
1656190620000|2022-06-25 20:57:00|1209.4|1204|1209.47|1204.07|1209.49|1204.09|1209.39|1203.99|24
1656190630000|2022-06-25 20:57:10|1209.48|1204.08|1209.42|1204.02|1209.48|1204.08|1209.41|1204.01|17
1656190640000|2022-06-25 20:57:20|1209.41|1204.01|1208.83|1203.43|1209.41|1204.01|1208.83|1203.43|28
1656190650000|2022-06-25 20:57:30|1208.97|1203.57|1209.24|1203.84|1209.31|1203.91|1208.97|1203.57|20
1656190660000|2022-06-25 20:57:40|1209.22|1203.82|1209.26|1203.86|1209.28|1203.88|1209.19|1203.79|18
1656190670000|2022-06-25 20:57:50|1209.24|1203.84|1209.18|1203.78|1209.26|1203.86|1209.18|1203.78|13
1656190680000|2022-06-25 20:58:00|1209.17|1203.77|1209.31|1203.91|1209.31|1203.91|1208.9|1203.5|26
1656190690000|2022-06-25 20:58:10|1209.32|1203.92|1209.21|1203.81|1209.36|1203.96|1209.21|1203.81|19
1656190700000|2022-06-25 20:58:20|1209.19|1203.79|1208.94|1203.54|1209.19|1203.79|1208.82|1203.42|23
1656190710000|2022-06-25 20:58:30|1208.97|1203.57|1209.12|1203.72|1209.21|1203.81|1208.96|1203.56|27
1656190720000|2022-06-25 20:58:40|1209.11|1203.71|1210.13|1204.73|1210.22|1204.82|1209.1|1203.7|32
1656190730000|2022-06-25 20:58:50|1210.08|1204.68|1210.25|1204.85|1210.25|1204.85|1209.64|1204.24|30
1656190740000|2022-06-25 20:59:00|1210.28|1204.88|1210.85|1205.45|1210.85|1205.45|1210.28|1204.88|23
1656190750000|2022-06-25 20:59:10|1210.88|1205.48|1211.3|1205.9|1211.3|1205.9|1210.81|1205.41|24
1656190760000|2022-06-25 20:59:20|1211.32|1205.92|1211.28|1205.88|1211.35|1205.95|1211.19|1205.79|23
1656190770000|2022-06-25 20:59:30|1211.29|1205.89|1211.39|1205.99|1211.39|1205.99|1211.29|1205.89|16
1656190780000|2022-06-25 20:59:40|1211.38|1205.98|1211|1205.6|1211.38|1205.98|1210.78|1205.38|32
1656190790000|2022-06-25 20:59:50|1210.99|1205.59|1211.13|1205.73|1211.17|1205.77|1210.98|1205.58|26
1656190800000|2022-06-25 21:00:00|1211.1|1205.7|1211.33|1205.93|1211.33|1205.93|1211.09|1205.69|27
1656190810000|2022-06-25 21:00:10|1211.31|1205.91|1210.88|1205.48|1211.33|1205.93|1210.66|1205.26|28
1656190820000|2022-06-25 21:00:20|1210.87|1205.47|1211.19|1205.79|1211.2|1205.8|1210.87|1205.47|21
1656190830000|2022-06-25 21:00:30|1211.18|1205.78|1211.19|1205.79|1211.55|1206.15|1211.15|1205.75|30
1656190840000|2022-06-25 21:00:40|1211.2|1205.8|1211.21|1205.81|1211.26|1205.86|1211.06|1205.66|27
1656190850000|2022-06-25 21:00:50|1211.19|1205.79|1211.61|1206.21|1211.61|1206.21|1211.19|1205.79|22
1656190860000|2022-06-25 21:01:00|1211.68|1206.28|1211.31|1205.91|1211.68|1206.28|1211.27|1205.87|21
1656190870000|2022-06-25 21:01:10|1211.3|1205.9|1211.39|1205.99|1211.42|1206.02|1211.2|1205.8|29
1656190880000|2022-06-25 21:01:20|1211.38|1205.98|1212.21|1206.81|1212.21|1206.81|1211.38|1205.98|27
1656190890000|2022-06-25 21:01:30|1212.19|1206.79|1211.86|1206.46|1212.24|1206.84|1211.86|1206.46|18
1656190900000|2022-06-25 21:01:40|1211.85|1206.45|1212.13|1206.73|1212.15|1206.75|1211.79|1206.39|35
1656190910000|2022-06-25 21:01:50|1212.14|1206.74|1212.46|1207.06|1212.46|1207.06|1212.14|1206.74|29
1656190920000|2022-06-25 21:02:00|1212.51|1207.11|1211.96|1206.56|1212.51|1207.11|1211.79|1206.39|24
1656190930000|2022-06-25 21:02:10|1211.95|1206.55|1212.49|1207.09|1212.49|1207.09|1211.95|1206.55|28
1656190940000|2022-06-25 21:02:20|1212.5|1207.1|1212.91|1207.51|1212.91|1207.51|1212.48|1207.08|26
1656190950000|2022-06-25 21:02:30|1212.89|1207.49|1212.75|1207.35|1212.89|1207.49|1212.65|1207.25|29
1656190960000|2022-06-25 21:02:40|1212.71|1207.31|1212.8|1207.4|1212.85|1207.45|1212.7|1207.3|26
1656190970000|2022-06-25 21:02:50|1212.78|1207.38|1211.98|1206.58|1212.78|1207.38|1211.87|1206.47|23
1656190980000|2022-06-25 21:03:00|1212|1206.6|1212.13|1206.73|1212.13|1206.73|1211.5|1206.1|35
1656190990000|2022-06-25 21:03:10|1212.11|1206.71|1212.52|1207.12|1212.56|1207.16|1211.83|1206.43|31
1656191000000|2022-06-25 21:03:20|1212.53|1207.13|1211.95|1206.55|1212.7|1207.3|1211.95|1206.55|32
1656191010000|2022-06-25 21:03:30|1211.93|1206.53|1212.16|1206.76|1212.16|1206.76|1211.92|1206.52|29
1656191020000|2022-06-25 21:03:40|1212.15|1206.75|1211.57|1206.17|1212.16|1206.76|1211.55|1206.15|29
1656191030000|2022-06-25 21:03:50|1211.56|1206.16|1211.69|1206.29|1211.78|1206.38|1211.41|1206.01|32
1656191040000|2022-06-25 21:04:00|1211.67|1206.27|1211.16|1205.76|1211.67|1206.27|1211.15|1205.75|33
1656191050000|2022-06-25 21:04:10|1211.17|1205.77|1211.07|1205.67|1211.21|1205.81|1211.04|1205.64|24
1656191060000|2022-06-25 21:04:20|1211.08|1205.68|1210.21|1204.81|1211.08|1205.68|1210.2|1204.8|27
1656191070000|2022-06-25 21:04:30|1210.2|1204.8|1210.71|1205.31|1210.79|1205.39|1210.2|1204.8|21
1656191080000|2022-06-25 21:04:40|1210.7|1205.3|1210.92|1205.52|1210.98|1205.58|1210.56|1205.16|29
1656191090000|2022-06-25 21:04:50|1210.97|1205.57|1210.97|1205.57|1210.99|1205.59|1210.96|1205.56|16
1656191100000|2022-06-25 21:05:00|1210.96|1205.56|1210.3|1204.9|1210.96|1205.56|1210.29|1204.89|31
1656191110000|2022-06-25 21:05:10|1210.31|1204.91|1210.2|1204.8|1210.39|1204.99|1210.18|1204.78|32
1656191120000|2022-06-25 21:05:20|1210.21|1204.81|1210.21|1204.81|1210.21|1204.81|1210.14|1204.74|21
1656191130000|2022-06-25 21:05:30|1210.2|1204.8|1210|1204.6|1210.21|1204.81|1209.96|1204.56|23
1656191140000|2022-06-25 21:05:40|1209.99|1204.59|1209.95|1204.55|1210.09|1204.69|1209.91|1204.51|23
1656191150000|2022-06-25 21:05:50|1209.96|1204.56|1209.87|1204.47|1210.1|1204.7|1209.87|1204.47|24
1656191160000|2022-06-25 21:06:00|1209.86|1204.46|1209.72|1204.32|1209.87|1204.47|1209.65|1204.25|27
1656191170000|2022-06-25 21:06:10|1209.7|1204.3|1209.94|1204.54|1209.96|1204.56|1209.65|1204.25|27
1656191180000|2022-06-25 21:06:20|1209.95|1204.55|1210.89|1205.49|1211.23|1205.83|1209.95|1204.55|33
1656191190000|2022-06-25 21:06:30|1210.88|1205.48|1210.88|1205.48|1210.91|1205.51|1210.78|1205.38|24
1656191200000|2022-06-25 21:06:40|1210.87|1205.47|1210.92|1205.52|1210.96|1205.56|1210.81|1205.41|24
1656191210000|2022-06-25 21:06:50|1210.91|1205.51|1211.68|1206.28|1211.7|1206.3|1210.9|1205.5|31
1656191220000|2022-06-25 21:07:00|1211.65|1206.25|1211.48|1206.08|1211.65|1206.25|1211.36|1205.96|28
1656191230000|2022-06-25 21:07:10|1211.45|1206.05|1211.64|1206.24|1211.7|1206.3|1211.11|1205.71|31
1656191240000|2022-06-25 21:07:20|1211.66|1206.26|1211.55|1206.15|1211.72|1206.32|1211.55|1206.15|27
1656191250000|2022-06-25 21:07:30|1211.56|1206.16|1211.53|1206.13|1211.56|1206.16|1211.49|1206.09|16
1656191260000|2022-06-25 21:07:40|1211.54|1206.14|1211.57|1206.17|1211.58|1206.18|1211.52|1206.12|20
1656191270000|2022-06-25 21:07:50|1211.56|1206.16|1211.52|1206.12|1211.58|1206.18|1211.48|1206.08|19
1656191280000|2022-06-25 21:08:00|1211.55|1206.15|1211.72|1206.32|1211.73|1206.33|1211.48|1206.08|19
1656191290000|2022-06-25 21:08:10|1211.73|1206.33|1211.55|1206.15|1211.73|1206.33|1211.55|1206.15|21
1656191300000|2022-06-25 21:08:20|1211.58|1206.18|1211.51|1206.11|1211.63|1206.23|1210.89|1205.49|35
1656191310000|2022-06-25 21:08:30|1211.53|1206.13|1211.13|1205.73|1211.53|1206.13|1211.1|1205.7|32
1656191320000|2022-06-25 21:08:40|1211.11|1205.71|1211.62|1206.22|1211.69|1206.29|1211.11|1205.71|23
1656191330000|2022-06-25 21:08:50|1211.64|1206.24|1211.59|1206.19|1211.67|1206.27|1211.56|1206.16|15
1656191340000|2022-06-25 21:09:00|1211.57|1206.17|1211.46|1206.06|1211.62|1206.22|1211.45|1206.05|25
1656191350000|2022-06-25 21:09:10|1211.45|1206.05|1211.2|1205.8|1211.45|1206.05|1211.2|1205.8|21
1656191360000|2022-06-25 21:09:20|1211.24|1205.84|1211.09|1205.69|1211.24|1205.84|1211.09|1205.69|14
1656191370000|2022-06-25 21:09:30|1211.1|1205.7|1212.13|1206.73|1212.13|1206.73|1211.09|1205.69|25
1656191380000|2022-06-25 21:09:40|1212.25|1206.85|1212.33|1206.93|1212.41|1207.01|1212.25|1206.85|24
1656191390000|2022-06-25 21:09:50|1212.35|1206.95|1211.9|1206.5|1212.38|1206.98|1211.85|1206.45|22
1656191400000|2022-06-25 21:10:00|1211.92|1206.52|1212.22|1206.82|1212.31|1206.91|1211.92|1206.52|25
1656191410000|2022-06-25 21:10:10|1212.24|1206.84|1212.43|1207.03|1212.43|1207.03|1212.11|1206.71|33
1656191420000|2022-06-25 21:10:20|1212.45|1207.05|1212.58|1207.18|1212.59|1207.19|1212.41|1207.01|24
1656191430000|2022-06-25 21:10:30|1212.61|1207.21|1214.29|1208.89|1214.29|1208.89|1212.61|1207.21|27
1656191440000|2022-06-25 21:10:40|1214.44|1209.04|1216.39|1210.99|1216.39|1210.99|1214.08|1208.68|38
1656191450000|2022-06-25 21:10:50|1216.43|1211.03|1220.73|1215.33|1221.29|1215.89|1216.43|1211.03|39
1656191460000|2022-06-25 21:11:00|1220.86|1215.46|1219.4|1214|1221.73|1216.33|1219.4|1214|38
1656191470000|2022-06-25 21:11:10|1218.97|1213.57|1224.73|1219.33|1224.73|1219.33|1218.97|1213.57|38
1656191480000|2022-06-25 21:11:20|1225.02|1219.62|1227.2|1221.8|1228.74|1223.34|1225.02|1219.62|38
1656191490000|2022-06-25 21:11:30|1227.21|1221.81|1223.4|1218|1227.21|1221.81|1223.4|1218|39
1656191500000|2022-06-25 21:11:40|1223.26|1217.86|1222.73|1217.33|1224.63|1219.23|1222.58|1217.18|39
1656191510000|2022-06-25 21:11:50|1222.71|1217.31|1223.1|1217.7|1223.38|1217.98|1222.48|1217.08|40
1656191520000|2022-06-25 21:12:00|1223.11|1217.71|1224.19|1218.79|1224.65|1219.25|1223.11|1217.71|37
1656191530000|2022-06-25 21:12:10|1224.46|1219.06|1224.5|1219.1|1224.84|1219.44|1224.46|1219.06|33
1656191540000|2022-06-25 21:12:20|1224.46|1219.06|1226.03|1220.63|1226.03|1220.63|1224.03|1218.63|36
1656191550000|2022-06-25 21:12:30|1226.23|1220.83|1226.34|1220.94|1226.37|1220.97|1225.49|1220.09|38
1656191560000|2022-06-25 21:12:40|1225.82|1220.42|1225.45|1220.05|1225.82|1220.42|1224.92|1219.52|36
1656191570000|2022-06-25 21:12:50|1225.31|1219.91|1226.23|1220.83|1226.23|1220.83|1225.2|1219.8|37
1656191580000|2022-06-25 21:13:00|1226.21|1220.81|1226.3|1220.9|1226.62|1221.22|1226.21|1220.81|36
1656191590000|2022-06-25 21:13:10|1226.27|1220.87|1226.25|1220.85|1226.53|1221.13|1225.74|1220.34|35
1656191600000|2022-06-25 21:13:20|1226.26|1220.86|1225.76|1220.36|1226.47|1221.07|1225.76|1220.36|30
1656191610000|2022-06-25 21:13:30|1225.88|1220.48|1226.23|1220.83|1226.24|1220.84|1225.67|1220.27|28
1656191620000|2022-06-25 21:13:40|1226.33|1220.93|1227.05|1221.65|1227.05|1221.65|1226.33|1220.93|36
1656191630000|2022-06-25 21:13:50|1227.01|1221.61|1226.44|1221.04|1227.08|1221.68|1226.44|1221.04|30
1656191640000|2022-06-25 21:14:00|1226.45|1221.05|1226.76|1221.36|1226.77|1221.37|1226.45|1221.05|24
1656191650000|2022-06-25 21:14:10|1226.78|1221.38|1226.67|1221.27|1227.2|1221.8|1226.52|1221.12|36
1656191660000|2022-06-25 21:14:20|1226.7|1221.3|1226.93|1221.53|1227.17|1221.77|1226.62|1221.22|32
1656191670000|2022-06-25 21:14:30|1226.9|1221.5|1225.65|1220.25|1226.92|1221.52|1225.16|1219.76|36
1656191680000|2022-06-25 21:14:40|1225.66|1220.26|1225.87|1220.47|1225.9|1220.5|1225.66|1220.26|31
1656191690000|2022-06-25 21:14:50|1225.89|1220.49|1225.41|1220.01|1225.89|1220.49|1225.02|1219.62|38
1656191700000|2022-06-25 21:15:00|1225.4|1220|1226.57|1221.17|1226.57|1221.17|1225.4|1220|37
1656191710000|2022-06-25 21:15:10|1226.53|1221.13|1226.97|1221.57|1227.05|1221.65|1226.19|1220.79|37
1656191720000|2022-06-25 21:15:20|1226.98|1221.58|1226.26|1220.86|1227.27|1221.87|1226.26|1220.86|35
1656191730000|2022-06-25 21:15:30|1226.24|1220.84|1225.37|1219.97|1226.24|1220.84|1225.37|1219.97|32
1656191740000|2022-06-25 21:15:40|1225.35|1219.95|1225.95|1220.55|1225.98|1220.58|1225.35|1219.95|34
1656191750000|2022-06-25 21:15:50|1225.93|1220.53|1226.29|1220.89|1226.33|1220.93|1225.85|1220.45|22
1656191760000|2022-06-25 21:16:00|1226.24|1220.84|1226.14|1220.74|1226.24|1220.84|1226.13|1220.73|16
1656191770000|2022-06-25 21:16:10|1226.13|1220.73|1227.63|1222.23|1227.65|1222.25|1226.04|1220.64|35
1656191780000|2022-06-25 21:16:20|1227.61|1222.21|1230.21|1224.81|1230.21|1224.81|1227.52|1222.12|34
1656191790000|2022-06-25 21:16:30|1230.26|1224.86|1230.08|1224.68|1230.42|1225.02|1229.79|1224.39|37
1656191800000|2022-06-25 21:16:40|1230.18|1224.78|1229.72|1224.32|1231.3|1225.9|1229.72|1224.32|39
1656191810000|2022-06-25 21:16:50|1229.71|1224.31|1230.11|1224.71|1230.13|1224.73|1229.71|1224.31|33
1656191820000|2022-06-25 21:17:00|1230.09|1224.69|1231.03|1225.63|1231.06|1225.66|1230.09|1224.69|37
1656191830000|2022-06-25 21:17:10|1231.01|1225.61|1230.32|1224.92|1231.06|1225.66|1230.32|1224.92|32
1656191840000|2022-06-25 21:17:20|1230.23|1224.83|1229.56|1224.16|1230.23|1224.83|1229.43|1224.03|33
1656191850000|2022-06-25 21:17:30|1229.54|1224.14|1230.05|1224.65|1230.33|1224.93|1229.54|1224.14|31
1656191860000|2022-06-25 21:17:40|1230.04|1224.64|1229.15|1223.75|1230.04|1224.64|1228.98|1223.58|35
1656191870000|2022-06-25 21:17:50|1229.19|1223.79|1229.54|1224.14|1229.63|1224.23|1229.19|1223.79|31
1656191880000|2022-06-25 21:18:00|1229.55|1224.15|1229.55|1224.15|1229.62|1224.22|1229.09|1223.69|29
1656191890000|2022-06-25 21:18:10|1229.4|1224|1229.63|1224.23|1230.57|1225.17|1229.4|1224|35
1656191900000|2022-06-25 21:18:20|1229.68|1224.28|1229.78|1224.38|1230.06|1224.66|1229.63|1224.23|28
1656191910000|2022-06-25 21:18:30|1229.76|1224.36|1228.59|1223.19|1229.78|1224.38|1228.59|1223.19|32
1656191920000|2022-06-25 21:18:40|1228.61|1223.21|1228.87|1223.47|1229.16|1223.76|1228.59|1223.19|33
1656191930000|2022-06-25 21:18:50|1228.86|1223.46|1229.16|1223.76|1229.16|1223.76|1228.69|1223.29|36
1656191940000|2022-06-25 21:19:00|1228.83|1223.43|1227.48|1222.08|1228.83|1223.43|1227.48|1222.08|35
1656191950000|2022-06-25 21:19:10|1227.47|1222.07|1227.04|1221.64|1227.48|1222.08|1227.04|1221.64|31
1656191960000|2022-06-25 21:19:20|1227.05|1221.65|1226.37|1220.97|1227.11|1221.71|1226.35|1220.95|34
1656191970000|2022-06-25 21:19:30|1226.33|1220.93|1225.87|1220.47|1226.79|1221.39|1225.82|1220.42|34
1656191980000|2022-06-25 21:19:40|1225.83|1220.43|1227.33|1221.93|1227.37|1221.97|1225.83|1220.43|31
1656191990000|2022-06-25 21:19:50|1227.32|1221.92|1226.56|1221.16|1227.4|1222|1226.38|1220.98|32
1656192000000|2022-06-25 21:20:00|1226.55|1221.15|1227.11|1221.71|1227.11|1221.71|1226.43|1221.03|33
1656192010000|2022-06-25 21:20:10|1227.2|1221.8|1227.88|1222.48|1228.13|1222.73|1227.2|1221.8|34
1656192020000|2022-06-25 21:20:20|1227.73|1222.33|1227.3|1221.9|1227.73|1222.33|1227.03|1221.63|34
1656192030000|2022-06-25 21:20:30|1227.28|1221.88|1227.45|1222.05|1227.57|1222.17|1227.07|1221.67|33
1656192040000|2022-06-25 21:20:40|1227.43|1222.03|1227.11|1221.71|1227.48|1222.08|1227.11|1221.71|32
1656192050000|2022-06-25 21:20:50|1227.1|1221.7|1227.13|1221.73|1227.25|1221.85|1227.09|1221.69|28
1656192060000|2022-06-25 21:21:00|1227.15|1221.75|1226.06|1220.66|1227.15|1221.75|1226|1220.6|31
1656192070000|2022-06-25 21:21:10|1226.07|1220.67|1226.26|1220.86|1226.37|1220.97|1226.07|1220.67|31
1656192080000|2022-06-25 21:21:20|1226.27|1220.87|1226.34|1220.94|1226.4|1221|1226.23|1220.83|29
1656192090000|2022-06-25 21:21:30|1226.33|1220.93|1226.04|1220.64|1226.37|1220.97|1226.04|1220.64|20
1656192100000|2022-06-25 21:21:40|1226.03|1220.63|1226.19|1220.79|1226.43|1221.03|1226.02|1220.62|24
1656192110000|2022-06-25 21:21:50|1226.2|1220.8|1227.27|1221.87|1227.27|1221.87|1226.2|1220.8|34
1656192120000|2022-06-25 21:22:00|1227.22|1221.82|1226.83|1221.43|1227.26|1221.86|1226.81|1221.41|32
1656192130000|2022-06-25 21:22:10|1226.85|1221.45|1226.81|1221.41|1226.92|1221.52|1226.62|1221.22|29
1656192140000|2022-06-25 21:22:20|1226.87|1221.47|1226.84|1221.44|1226.87|1221.47|1226.79|1221.39|23
1656192150000|2022-06-25 21:22:30|1226.83|1221.43|1227.06|1221.66|1227.21|1221.81|1226.83|1221.43|24
1656192160000|2022-06-25 21:22:40|1227.09|1221.69|1227.33|1221.93|1227.33|1221.93|1226.96|1221.56|29
1656192170000|2022-06-25 21:22:50|1227.31|1221.91|1229.67|1224.27|1229.67|1224.27|1227.25|1221.85|33
1656192180000|2022-06-25 21:23:00|1229.68|1224.28|1230.82|1225.42|1230.82|1225.42|1229.68|1224.28|33
1656192190000|2022-06-25 21:23:10|1230.91|1225.51|1229.79|1224.39|1230.99|1225.59|1229.21|1223.81|39
1656192200000|2022-06-25 21:23:20|1229.8|1224.4|1229.73|1224.33|1229.86|1224.46|1229.67|1224.27|30
1656192210000|2022-06-25 21:23:30|1229.76|1224.36|1229.97|1224.57|1229.97|1224.57|1229.74|1224.34|26
1656192220000|2022-06-25 21:23:40|1229.98|1224.58|1230.1|1224.7|1230.19|1224.79|1229.97|1224.57|19
1656192230000|2022-06-25 21:23:50|1230.08|1224.68|1229.99|1224.59|1230.08|1224.68|1229.85|1224.45|28
1656192240000|2022-06-25 21:24:00|1230|1224.6|1232.02|1226.62|1232.02|1226.62|1230|1224.6|30
1656192250000|2022-06-25 21:24:10|1232.07|1226.67|1231.71|1226.31|1232.07|1226.67|1230.62|1225.22|35
1656192260000|2022-06-25 21:24:20|1231.73|1226.33|1231.87|1226.47|1231.88|1226.48|1231.31|1225.91|34
1656192270000|2022-06-25 21:24:30|1231.86|1226.46|1233.23|1227.83|1233.23|1227.83|1231.86|1226.46|34
1656192280000|2022-06-25 21:24:40|1233.48|1228.08|1233.8|1228.4|1234.7|1229.3|1233.48|1228.08|32
1656192290000|2022-06-25 21:24:50|1233.71|1228.31|1233.69|1228.29|1233.74|1228.34|1232.97|1227.57|37
1656192300000|2022-06-25 21:25:00|1233.7|1228.3|1235.37|1229.97|1235.4|1230|1233.7|1228.3|35
1656192310000|2022-06-25 21:25:10|1235.39|1229.99|1236.26|1230.86|1236.3|1230.9|1235.39|1229.99|27
1656192320000|2022-06-25 21:25:20|1236.27|1230.87|1235.24|1229.84|1236.47|1231.07|1235|1229.6|37
1656192330000|2022-06-25 21:25:30|1235.29|1229.89|1235.83|1230.43|1235.83|1230.43|1235.23|1229.83|33
1656192340000|2022-06-25 21:25:40|1235.84|1230.44|1236.14|1230.74|1236.34|1230.94|1235.83|1230.43|31
1656192350000|2022-06-25 21:25:50|1236.17|1230.77|1235.97|1230.57|1236.23|1230.83|1235.93|1230.53|14
1656192360000|2022-06-25 21:26:00|1236.01|1230.61|1236.17|1230.77|1236.21|1230.81|1235.98|1230.58|26
1656192370000|2022-06-25 21:26:10|1236.16|1230.76|1236.83|1231.43|1236.83|1231.43|1236.12|1230.72|29
1656192380000|2022-06-25 21:26:20|1236.82|1231.42|1236.59|1231.19|1236.82|1231.42|1236.56|1231.16|31
1656192390000|2022-06-25 21:26:30|1236.6|1231.2|1236.34|1230.94|1236.65|1231.25|1236.34|1230.94|30
1656192400000|2022-06-25 21:26:40|1236.38|1230.98|1236.13|1230.73|1236.4|1231|1236.13|1230.73|28
1656192410000|2022-06-25 21:26:50|1236.1|1230.7|1236.37|1230.97|1236.39|1230.99|1235.85|1230.45|26
1656192420000|2022-06-25 21:27:00|1236.36|1230.96|1236.5|1231.1|1236.5|1231.1|1236.14|1230.74|31
1656192430000|2022-06-25 21:27:10|1236.42|1231.02|1236.34|1230.94|1236.57|1231.17|1236.34|1230.94|16
1656192440000|2022-06-25 21:27:20|1236.33|1230.93|1236.82|1231.42|1236.82|1231.42|1236.33|1230.93|25
1656192450000|2022-06-25 21:27:30|1236.84|1231.44|1237.47|1232.07|1237.5|1232.1|1236.84|1231.44|30
1656192460000|2022-06-25 21:27:40|1237.5|1232.1|1237.64|1232.24|1237.76|1232.36|1237.44|1232.04|32
1656192470000|2022-06-25 21:27:50|1237.62|1232.22|1237.65|1232.25|1237.65|1232.25|1237.59|1232.19|8
1656192480000|2022-06-25 21:28:00|1237.52|1232.12|1238.12|1232.72|1238.24|1232.84|1237.41|1232.01|18
1656192490000|2022-06-25 21:28:10|1238.1|1232.7|1238.46|1233.06|1238.46|1233.06|1238.1|1232.7|25
1656192500000|2022-06-25 21:28:20|1238.45|1233.05|1238.7|1233.3|1238.7|1233.3|1238.43|1233.03|19
1656192510000|2022-06-25 21:28:30|1238.64|1233.24|1238.76|1233.36|1238.78|1233.38|1238.64|1233.24|27
1656192520000|2022-06-25 21:28:40|1238.78|1233.38|1238.81|1233.41|1238.82|1233.42|1238.75|1233.35|17
1656192530000|2022-06-25 21:28:50|1238.76|1233.36|1238.7|1233.3|1238.76|1233.36|1238.68|1233.28|11
1656192540000|2022-06-25 21:29:00|1238.68|1233.28|1238.45|1233.05|1238.68|1233.28|1238.45|1233.05|16
1656192550000|2022-06-25 21:29:10|1238.43|1233.03|1238.48|1233.08|1238.53|1233.13|1238.4|1233|12
1656192560000|2022-06-25 21:29:20|1238.44|1233.04|1238.36|1232.96|1238.44|1233.04|1238.36|1232.96|5
1656192570000|2022-06-25 21:29:30|1238.37|1232.97|1238.4|1233|1238.46|1233.06|1238.37|1232.97|9
1656192580000|2022-06-25 21:29:40|1238.38|1232.98|1238.25|1232.85|1238.38|1232.98|1238.25|1232.85|5
1656192590000|2022-06-25 21:29:50|1238.26|1232.86|1238.28|1232.88|1238.32|1232.92|1238.25|1232.85|4
1656192600000|2022-06-25 21:30:00|1238.27|1232.87|1238.35|1232.95|1238.38|1232.98|1238.27|1232.87|5
1656192610000|2022-06-25 21:30:10|1238.33|1232.93|1238.33|1232.93|1238.37|1232.97|1238.33|1232.93|6
1656192620000|2022-06-25 21:30:20|1238.32|1232.92|1238.31|1232.91|1238.33|1232.93|1238.31|1232.91|4
1656192630000|2022-06-25 21:30:30|1238.18|1232.78|1238.2|1232.8|1238.2|1232.8|1238.16|1232.76|4
1656192640000|2022-06-25 21:30:40|1238.03|1232.63|1238|1232.6|1238.04|1232.64|1238|1232.6|7
1656192650000|2022-06-25 21:30:50|1237.98|1232.58|1237.59|1232.19|1237.99|1232.59|1237.58|1232.18|14
1656192660000|2022-06-25 21:31:00|1237.6|1232.2|1237.6|1232.2|1237.6|1232.2|1237.6|1232.2|1
1656192670000|2022-06-25 21:31:10|1237.66|1232.26|1237.69|1232.29|1237.69|1232.29|1237.65|1232.25|9
1656192680000|2022-06-25 21:31:20|1237.68|1232.28|1237.75|1232.35|1237.75|1232.35|1237.68|1232.28|8
1656192690000|2022-06-25 21:31:30|1237.76|1232.36|1237.73|1232.33|1237.76|1232.36|1237.72|1232.32|6
1656192700000|2022-06-25 21:31:40|1237.72|1232.32|1237.77|1232.37|1237.79|1232.39|1237.63|1232.23|10
1656192710000|2022-06-25 21:31:50|1237.76|1232.36|1237.86|1232.46|1237.88|1232.48|1237.76|1232.36|12
1656192720000|2022-06-25 21:32:00|1237.84|1232.44|1238.06|1232.66|1238.11|1232.71|1237.84|1232.44|13
1656192730000|2022-06-25 21:32:10|1238.07|1232.67|1238.18|1232.78|1238.24|1232.84|1238.07|1232.67|15
1656192740000|2022-06-25 21:32:20|1238.17|1232.77|1238.6|1233.2|1238.62|1233.22|1238.17|1232.77|21
1656192750000|2022-06-25 21:32:30|1238.67|1233.27|1240.06|1234.66|1240.06|1234.66|1238.67|1233.27|24
1656192760000|2022-06-25 21:32:40|1240.13|1234.73|1240.34|1234.94|1240.59|1235.19|1240.13|1234.73|29
1656192770000|2022-06-25 21:32:50|1240.32|1234.92|1240.57|1235.17|1240.65|1235.25|1240.3|1234.9|26
1656192780000|2022-06-25 21:33:00|1240.96|1235.56|1241.12|1235.72|1242.44|1237.04|1240.96|1235.56|32
1656192790000|2022-06-25 21:33:10|1241.08|1235.68|1241.94|1236.54|1241.94|1236.54|1240.82|1235.42|31
1656192800000|2022-06-25 21:33:20|1241.9|1236.5|1242.33|1236.93|1242.33|1236.93|1241.9|1236.5|27
1656192810000|2022-06-25 21:33:30|1242.34|1236.94|1242.44|1237.04|1242.44|1237.04|1242.34|1236.94|19
1656192820000|2022-06-25 21:33:40|1242.45|1237.05|1242.47|1237.07|1242.48|1237.08|1242.43|1237.03|24
1656192830000|2022-06-25 21:33:50|1242.48|1237.08|1242.49|1237.09|1242.6|1237.2|1242.48|1237.08|16
1656192840000|2022-06-25 21:34:00|1242.63|1237.23|1242.52|1237.12|1242.63|1237.23|1242.48|1237.08|14
1656192850000|2022-06-25 21:34:10|1242.51|1237.11|1242.43|1237.03|1242.51|1237.11|1242.42|1237.02|8
1656192860000|2022-06-25 21:34:20|1242.48|1237.08|1242.37|1236.97|1242.48|1237.08|1242.35|1236.95|13
1656192870000|2022-06-25 21:34:30|1242.33|1236.93|1241.84|1236.44|1242.34|1236.94|1241.83|1236.43|18
1656192880000|2022-06-25 21:34:40|1241.77|1236.37|1242.23|1236.83|1242.26|1236.86|1241.75|1236.35|26
1656192890000|2022-06-25 21:34:50|1242.24|1236.84|1242.36|1236.96|1242.4|1237|1242.06|1236.66|28
1656192900000|2022-06-25 21:35:00|1242.34|1236.94|1242.4|1237|1242.42|1237.02|1242.2|1236.8|26
1656192910000|2022-06-25 21:35:10|1242.41|1237.01|1242.27|1236.87|1242.42|1237.02|1242.27|1236.87|17
1656192920000|2022-06-25 21:35:20|1242.29|1236.89|1242.01|1236.61|1242.29|1236.89|1242|1236.6|20
1656192930000|2022-06-25 21:35:30|1242|1236.6|1242.1|1236.7|1242.16|1236.76|1241.99|1236.59|19
1656192940000|2022-06-25 21:35:40|1242.05|1236.65|1241.86|1236.46|1242.21|1236.81|1241.86|1236.46|27
1656192950000|2022-06-25 21:35:50|1241.85|1236.45|1242.1|1236.7|1242.18|1236.78|1241.84|1236.44|19
1656192960000|2022-06-25 21:36:00|1242.12|1236.72|1242.09|1236.69|1242.14|1236.74|1242.08|1236.68|20
1656192970000|2022-06-25 21:36:10|1242.06|1236.66|1241.93|1236.53|1242.06|1236.66|1241.93|1236.53|14
1656192980000|2022-06-25 21:36:20|1241.94|1236.54|1241.9|1236.5|1242.07|1236.67|1241.84|1236.44|32
1656192990000|2022-06-25 21:36:30|1241.94|1236.54|1242|1236.6|1242.13|1236.73|1241.94|1236.54|21
1656193000000|2022-06-25 21:36:40|1241.99|1236.59|1242.14|1236.74|1242.14|1236.74|1241.94|1236.54|15
1656193010000|2022-06-25 21:36:50|1242.15|1236.75|1242.1|1236.7|1242.15|1236.75|1242.08|1236.68|16
1656193020000|2022-06-25 21:37:00|1242.11|1236.71|1242.08|1236.68|1242.12|1236.72|1242.08|1236.68|12
1656193030000|2022-06-25 21:37:10|1242.09|1236.69|1242.17|1236.77|1242.17|1236.77|1242.07|1236.67|17
1656193040000|2022-06-25 21:37:20|1242.2|1236.8|1242.18|1236.78|1242.22|1236.82|1242.16|1236.76|18
1656193050000|2022-06-25 21:37:30|1242.19|1236.79|1242.16|1236.76|1242.22|1236.82|1242.11|1236.71|16
1656193060000|2022-06-25 21:37:40|1242.15|1236.75|1242.16|1236.76|1242.19|1236.79|1242.07|1236.67|29
1656193070000|2022-06-25 21:37:50|1242.18|1236.78|1242.35|1236.95|1242.35|1236.95|1242.11|1236.71|20
1656193080000|2022-06-25 21:38:00|1242.31|1236.91|1242.42|1237.02|1242.42|1237.02|1242.19|1236.79|31
1656193090000|2022-06-25 21:38:10|1242.41|1237.01|1242.63|1237.23|1242.8|1237.4|1242.39|1236.99|27
1656193100000|2022-06-25 21:38:20|1242.64|1237.24|1242.63|1237.23|1242.69|1237.29|1242.53|1237.13|27
1656193110000|2022-06-25 21:38:30|1242.69|1237.29|1242.74|1237.34|1242.75|1237.35|1242.65|1237.25|27
1656193120000|2022-06-25 21:38:40|1242.72|1237.32|1242.97|1237.57|1243.01|1237.61|1242.72|1237.32|21
1656193130000|2022-06-25 21:38:50|1242.96|1237.56|1243.8|1238.4|1243.8|1238.4|1242.96|1237.56|30
1656193140000|2022-06-25 21:39:00|1243.82|1238.42|1250.36|1244.96|1250.94|1245.54|1243.79|1238.39|38
1656193150000|2022-06-25 21:39:10|1250.33|1244.93|1250.56|1245.16|1250.65|1245.25|1248.61|1243.21|38
1656193160000|2022-06-25 21:39:20|1250.6|1245.2|1254.22|1248.82|1254.22|1248.82|1250.6|1245.2|38
1656193170000|2022-06-25 21:39:30|1254.4|1249|1256.85|1251.45|1257.83|1252.43|1254.4|1249|37
1656193180000|2022-06-25 21:39:40|1256.77|1251.37|1256.57|1251.17|1257.73|1252.33|1256.33|1250.93|39
1656193190000|2022-06-25 21:39:50|1256.56|1251.16|1253.5|1248.1|1256.56|1251.16|1253.5|1248.1|38
1656193200000|2022-06-25 21:40:00|1253.25|1247.85|1252.72|1247.32|1253.25|1247.85|1252.67|1247.27|37
1656193210000|2022-06-25 21:40:10|1252.71|1247.31|1252.03|1246.63|1252.73|1247.33|1252.01|1246.61|29
1656193220000|2022-06-25 21:40:20|1251.98|1246.58|1253.93|1248.53|1254.43|1249.03|1251.94|1246.54|37
1656193230000|2022-06-25 21:40:30|1253.88|1248.48|1250.88|1245.48|1253.88|1248.48|1250.88|1245.48|39
1656193240000|2022-06-25 21:40:40|1250.87|1245.47|1249.55|1244.15|1250.89|1245.49|1249.26|1243.86|38
1656193250000|2022-06-25 21:40:50|1249.67|1244.27|1251.82|1246.42|1251.82|1246.42|1249.65|1244.25|36
1656193260000|2022-06-25 21:41:00|1251.84|1246.44|1248.04|1242.64|1252.23|1246.83|1248.04|1242.64|34
1656193270000|2022-06-25 21:41:10|1247.97|1242.57|1246.86|1241.46|1247.97|1242.57|1246.86|1241.46|34
1656193280000|2022-06-25 21:41:20|1246.81|1241.41|1242.82|1237.42|1246.81|1241.41|1241.59|1236.19|39
1656193290000|2022-06-25 21:41:30|1242.7|1237.3|1243.1|1237.7|1243.1|1237.7|1242.54|1237.14|35
1656193300000|2022-06-25 21:41:40|1243.13|1237.73|1244.08|1238.68|1244.2|1238.8|1243.06|1237.66|39
1656193310000|2022-06-25 21:41:50|1244.1|1238.7|1245.67|1240.27|1245.74|1240.34|1243.94|1238.54|33
1656193320000|2022-06-25 21:42:00|1245.78|1240.38|1246.53|1241.13|1246.68|1241.28|1245.78|1240.38|33
1656193330000|2022-06-25 21:42:10|1246.51|1241.11|1246.34|1240.94|1246.57|1241.17|1246.32|1240.92|30
1656193340000|2022-06-25 21:42:20|1246.31|1240.91|1242.06|1236.66|1246.4|1241|1242.04|1236.64|37
1656193350000|2022-06-25 21:42:30|1242.07|1236.67|1241.2|1235.8|1242.07|1236.67|1240.71|1235.31|32
1656193360000|2022-06-25 21:42:40|1241.22|1235.82|1243.93|1238.53|1243.99|1238.59|1241.2|1235.8|38
1656193370000|2022-06-25 21:42:50|1243.83|1238.43|1244.86|1239.46|1244.97|1239.57|1243.75|1238.35|38
1656193380000|2022-06-25 21:43:00|1244.85|1239.45|1244.97|1239.57|1244.97|1239.57|1244.85|1239.45|17
1656193390000|2022-06-25 21:43:10|1245|1239.6|1245.7|1240.3|1245.73|1240.33|1245|1239.6|34
1656193400000|2022-06-25 21:43:20|1245.71|1240.31|1246.49|1241.09|1246.5|1241.1|1245.7|1240.3|28
1656193410000|2022-06-25 21:43:30|1246.37|1240.97|1247.17|1241.77|1247.25|1241.85|1246.06|1240.66|29
1656193420000|2022-06-25 21:43:40|1247.18|1241.78|1246.93|1241.53|1247.29|1241.89|1246.93|1241.53|34
1656193430000|2022-06-25 21:43:50|1247.01|1241.61|1245.6|1240.2|1247.05|1241.65|1245.6|1240.2|35
1656193440000|2022-06-25 21:44:00|1245.47|1240.07|1244.61|1239.21|1245.47|1240.07|1244.5|1239.1|30
1656193450000|2022-06-25 21:44:10|1244.52|1239.12|1244.51|1239.11|1244.57|1239.17|1244.42|1239.02|26
1656193460000|2022-06-25 21:44:20|1244.5|1239.1|1243.75|1238.35|1244.54|1239.14|1243.75|1238.35|34
1656193470000|2022-06-25 21:44:30|1243.81|1238.41|1244.31|1238.91|1244.38|1238.98|1243.81|1238.41|37
1656193480000|2022-06-25 21:44:40|1244.41|1239.01|1244.45|1239.05|1244.45|1239.05|1244.15|1238.75|27
1656193490000|2022-06-25 21:44:50|1244.44|1239.04|1245.58|1240.18|1245.62|1240.22|1244.44|1239.04|35
1656193500000|2022-06-25 21:45:00|1245.53|1240.13|1245.4|1240|1245.7|1240.3|1245.19|1239.79|24
1656193510000|2022-06-25 21:45:10|1245.33|1239.93|1245.24|1239.84|1245.33|1239.93|1245.17|1239.77|28
1656193520000|2022-06-25 21:45:20|1245.25|1239.85|1244.99|1239.59|1245.28|1239.88|1244.98|1239.58|25
1656193530000|2022-06-25 21:45:30|1244.98|1239.58|1245.07|1239.67|1245.07|1239.67|1244.98|1239.58|19
1656193540000|2022-06-25 21:45:40|1245.04|1239.64|1244.95|1239.55|1245.05|1239.65|1244.93|1239.53|23
1656193550000|2022-06-25 21:45:50|1244.98|1239.58|1244.8|1239.4|1244.98|1239.58|1244.76|1239.36|25
1656193560000|2022-06-25 21:46:00|1244.76|1239.36|1245.02|1239.62|1245.02|1239.62|1244.76|1239.36|16
1656193570000|2022-06-25 21:46:10|1245.03|1239.63|1244.92|1239.52|1245.04|1239.64|1244.85|1239.45|16
1656193580000|2022-06-25 21:46:20|1244.91|1239.51|1244.95|1239.55|1244.95|1239.55|1244.91|1239.51|7
1656193590000|2022-06-25 21:46:30|1244.94|1239.54|1243.52|1238.12|1244.95|1239.55|1243.52|1238.12|32
1656193600000|2022-06-25 21:46:40|1243.5|1238.1|1242.63|1237.23|1243.5|1238.1|1242.63|1237.23|33
1656193610000|2022-06-25 21:46:50|1242.38|1236.98|1241.85|1236.45|1242.38|1236.98|1241.77|1236.37|36
1656193620000|2022-06-25 21:47:00|1241.84|1236.44|1242.06|1236.66|1242.06|1236.66|1241.73|1236.33|21
1656193630000|2022-06-25 21:47:10|1242.07|1236.67|1243.48|1238.08|1243.55|1238.15|1242.07|1236.67|29
1656193640000|2022-06-25 21:47:20|1243.49|1238.09|1244.07|1238.67|1244.07|1238.67|1243.49|1238.09|27
1656193650000|2022-06-25 21:47:30|1244.09|1238.69|1244.55|1239.15|1244.6|1239.2|1244.07|1238.67|32
1656193660000|2022-06-25 21:47:40|1244.56|1239.16|1246|1240.6|1246|1240.6|1244.56|1239.16|32
1656193670000|2022-06-25 21:47:50|1245.96|1240.56|1247.78|1242.38|1247.78|1242.38|1245.94|1240.54|33
1656193680000|2022-06-25 21:48:00|1247.75|1242.35|1247.95|1242.55|1248.22|1242.82|1247.69|1242.29|35
1656193690000|2022-06-25 21:48:10|1247.93|1242.53|1247.63|1242.23|1247.96|1242.56|1247.42|1242.02|34
1656193700000|2022-06-25 21:48:20|1247.62|1242.22|1247.03|1241.63|1247.64|1242.24|1246.85|1241.45|37
1656193710000|2022-06-25 21:48:30|1247|1241.6|1246.76|1241.36|1247|1241.6|1246.35|1240.95|37
1656193720000|2022-06-25 21:48:40|1246.82|1241.42|1248.03|1242.63|1248.1|1242.7|1246.82|1241.42|36
1656193730000|2022-06-25 21:48:50|1248.02|1242.62|1248.28|1242.88|1248.55|1243.15|1248.01|1242.61|37
1656193740000|2022-06-25 21:49:00|1248.23|1242.83|1248.05|1242.65|1248.23|1242.83|1247.98|1242.58|28
1656193750000|2022-06-25 21:49:10|1248.07|1242.67|1247.68|1242.28|1248.07|1242.67|1247.68|1242.28|32
1656193760000|2022-06-25 21:49:20|1247.63|1242.23|1245.97|1240.57|1247.64|1242.24|1245.97|1240.57|35
1656193770000|2022-06-25 21:49:30|1245.88|1240.48|1245.66|1240.26|1246.01|1240.61|1245.54|1240.14|33
1656193780000|2022-06-25 21:49:40|1245.62|1240.22|1245.53|1240.13|1245.65|1240.25|1245.14|1239.74|35
1656193790000|2022-06-25 21:49:50|1245.46|1240.06|1245.6|1240.2|1245.64|1240.24|1245.44|1240.04|33
1656193800000|2022-06-25 21:50:00|1245.59|1240.19|1245.44|1240.04|1245.67|1240.27|1245.41|1240.01|27
1656193810000|2022-06-25 21:50:10|1245.48|1240.08|1245.69|1240.29|1245.95|1240.55|1245.47|1240.07|32
1656193820000|2022-06-25 21:50:20|1245.67|1240.27|1245.52|1240.12|1245.74|1240.34|1245.5|1240.1|28
1656193830000|2022-06-25 21:50:30|1245.35|1239.95|1244.27|1238.87|1245.43|1240.03|1244.26|1238.86|36
1656193840000|2022-06-25 21:50:40|1244.29|1238.89|1244.45|1239.05|1244.45|1239.05|1243.8|1238.4|34
1656193850000|2022-06-25 21:50:50|1244.44|1239.04|1244.22|1238.82|1244.49|1239.09|1244.2|1238.8|31
1656193860000|2022-06-25 21:51:00|1244.2|1238.8|1243.96|1238.56|1244.2|1238.8|1243.92|1238.52|31
1656193870000|2022-06-25 21:51:10|1243.95|1238.55|1243.93|1238.53|1244.02|1238.62|1243.72|1238.32|28
1656193880000|2022-06-25 21:51:20|1243.95|1238.55|1244.11|1238.71|1244.25|1238.85|1243.93|1238.53|35
1656193890000|2022-06-25 21:51:30|1244.1|1238.7|1244.22|1238.82|1244.49|1239.09|1244.06|1238.66|35
1656193900000|2022-06-25 21:51:40|1244.19|1238.79|1244.2|1238.8|1244.28|1238.88|1244.14|1238.74|35
1656193910000|2022-06-25 21:51:50|1244.18|1238.78|1244.75|1239.35|1244.75|1239.35|1244.17|1238.77|36
1656193920000|2022-06-25 21:52:00|1244.7|1239.3|1245.73|1240.33|1245.76|1240.36|1244.61|1239.21|33
1656193930000|2022-06-25 21:52:10|1245.72|1240.32|1245.34|1239.94|1245.75|1240.35|1245.25|1239.85|29
1656193940000|2022-06-25 21:52:20|1245.32|1239.92|1244.76|1239.36|1245.42|1240.02|1244.76|1239.36|27
1656193950000|2022-06-25 21:52:30|1244.7|1239.3|1244.07|1238.67|1244.7|1239.3|1244.06|1238.66|35
1656193960000|2022-06-25 21:52:40|1244.06|1238.66|1244.11|1238.71|1244.13|1238.73|1243.99|1238.59|27
1656193970000|2022-06-25 21:52:50|1244.12|1238.72|1244.37|1238.97|1244.51|1239.11|1244.11|1238.71|31
1656193980000|2022-06-25 21:53:00|1244.38|1238.98|1244.15|1238.75|1244.38|1238.98|1244.15|1238.75|26
1656193990000|2022-06-25 21:53:10|1244.14|1238.74|1244.14|1238.74|1244.15|1238.75|1244.1|1238.7|20
1656194000000|2022-06-25 21:53:20|1244.13|1238.73|1244.44|1239.04|1244.46|1239.06|1244.12|1238.72|22
1656194010000|2022-06-25 21:53:30|1244.47|1239.07|1245.11|1239.71|1245.11|1239.71|1244.47|1239.07|30
1656194020000|2022-06-25 21:53:40|1245.1|1239.7|1246.28|1240.88|1246.29|1240.89|1245.07|1239.67|29
1656194030000|2022-06-25 21:53:50|1246.31|1240.91|1247.37|1241.97|1247.39|1241.99|1246.3|1240.9|34
1656194040000|2022-06-25 21:54:00|1247.38|1241.98|1246.66|1241.26|1247.38|1241.98|1246.63|1241.23|37
1656194050000|2022-06-25 21:54:10|1246.62|1241.22|1246.57|1241.17|1246.66|1241.26|1246.45|1241.05|31
1656194060000|2022-06-25 21:54:20|1246.53|1241.13|1246.69|1241.29|1247.06|1241.66|1246.53|1241.13|36
1656194070000|2022-06-25 21:54:30|1246.68|1241.28|1246.64|1241.24|1247.14|1241.74|1246.62|1241.22|33
1656194080000|2022-06-25 21:54:40|1246.65|1241.25|1246.73|1241.33|1246.89|1241.49|1246.52|1241.12|36
1656194090000|2022-06-25 21:54:50|1246.68|1241.28|1247|1241.6|1247.05|1241.65|1246.6|1241.2|30
1656194100000|2022-06-25 21:55:00|1247.05|1241.65|1246.71|1241.31|1247.05|1241.65|1246.68|1241.28|29
1656194110000|2022-06-25 21:55:10|1246.84|1241.44|1246.74|1241.34|1246.96|1241.56|1246.72|1241.32|30
1656194120000|2022-06-25 21:55:20|1246.73|1241.33|1247.22|1241.82|1247.54|1242.14|1246.56|1241.16|34
1656194130000|2022-06-25 21:55:30|1247.26|1241.86|1247.31|1241.91|1247.36|1241.96|1247.26|1241.86|29
1656194140000|2022-06-25 21:55:40|1247.28|1241.88|1246.91|1241.51|1247.39|1241.99|1246.87|1241.47|27
1656194150000|2022-06-25 21:55:50|1246.9|1241.5|1247.41|1242.01|1247.49|1242.09|1246.86|1241.46|29
1656194160000|2022-06-25 21:56:00|1247.37|1241.97|1247.84|1242.44|1248.2|1242.8|1247.34|1241.94|29
1656194170000|2022-06-25 21:56:10|1247.86|1242.46|1247.94|1242.54|1248.07|1242.67|1247.83|1242.43|38
1656194180000|2022-06-25 21:56:20|1247.95|1242.55|1247.94|1242.54|1248.03|1242.63|1247.87|1242.47|29
1656194190000|2022-06-25 21:56:30|1247.98|1242.58|1247.89|1242.49|1247.98|1242.58|1247.76|1242.36|26
1656194200000|2022-06-25 21:56:40|1247.9|1242.5|1248.69|1243.29|1248.69|1243.29|1247.89|1242.49|31
1656194210000|2022-06-25 21:56:50|1248.87|1243.47|1248.5|1243.1|1248.88|1243.48|1248.39|1242.99|37
1656194220000|2022-06-25 21:57:00|1248.56|1243.16|1250.39|1244.99|1250.39|1244.99|1248.56|1243.16|36
1656194230000|2022-06-25 21:57:10|1250.38|1244.98|1250.42|1245.02|1250.58|1245.18|1250.18|1244.78|36
1656194240000|2022-06-25 21:57:20|1250.37|1244.97|1250.65|1245.25|1250.81|1245.41|1250.18|1244.78|35
1656194250000|2022-06-25 21:57:30|1250.63|1245.23|1252.67|1247.27|1252.67|1247.27|1250.63|1245.23|39
1656194260000|2022-06-25 21:57:40|1252.59|1247.19|1252.61|1247.21|1252.84|1247.44|1252.51|1247.11|31
1656194270000|2022-06-25 21:57:50|1252.64|1247.24|1252.4|1247|1252.64|1247.24|1252.22|1246.82|34
1656194280000|2022-06-25 21:58:00|1252.44|1247.04|1252.5|1247.1|1252.53|1247.13|1252.38|1246.98|35
1656194290000|2022-06-25 21:58:10|1252.45|1247.05|1252.12|1246.72|1252.47|1247.07|1251.88|1246.48|32
1656194300000|2022-06-25 21:58:20|1252.18|1246.78|1252.3|1246.9|1252.51|1247.11|1252.17|1246.77|31
1656194310000|2022-06-25 21:58:30|1252.33|1246.93|1253.49|1248.09|1253.64|1248.24|1252.22|1246.82|34
1656194320000|2022-06-25 21:58:40|1253.52|1248.12|1252.19|1246.79|1253.54|1248.14|1252.19|1246.79|33
1656194330000|2022-06-25 21:58:50|1252.28|1246.88|1251.83|1246.43|1252.28|1246.88|1251.79|1246.39|34
1656194340000|2022-06-25 21:59:00|1251.81|1246.41|1250.3|1244.9|1251.81|1246.41|1250.3|1244.9|33
1656194350000|2022-06-25 21:59:10|1250.27|1244.87|1249.78|1244.38|1250.27|1244.87|1249.5|1244.1|37
1656194360000|2022-06-25 21:59:20|1249.83|1244.43|1249.45|1244.05|1249.83|1244.43|1249.44|1244.04|30
1656194370000|2022-06-25 21:59:30|1249.46|1244.06|1248.77|1243.37|1249.53|1244.13|1248.55|1243.15|36
1656194380000|2022-06-25 21:59:40|1248.78|1243.38|1248.96|1243.56|1249.03|1243.63|1248.73|1243.33|30
1656194390000|2022-06-25 21:59:50|1248.95|1243.55|1250.11|1244.71|1250.11|1244.71|1248.95|1243.55|38
1656194400000|2022-06-25 22:00:00|1250.03|1244.63|1251.63|1246.23|1252.31|1246.91|1250.03|1244.63|39
1656194410000|2022-06-25 22:00:10|1251.64|1246.24|1250.38|1244.98|1251.64|1246.24|1250.38|1244.98|33
1656194420000|2022-06-25 22:00:20|1250.39|1244.99|1249.51|1244.11|1250.39|1244.99|1249.48|1244.08|34
1656194430000|2022-06-25 22:00:30|1249.48|1244.08|1249.79|1244.39|1249.97|1244.57|1249.48|1244.08|33
1656194440000|2022-06-25 22:00:40|1249.74|1244.34|1250.41|1245.01|1250.41|1245.01|1249.62|1244.22|30
1656194450000|2022-06-25 22:00:50|1250.32|1244.92|1249.97|1244.57|1250.35|1244.95|1249.97|1244.57|31
1656194460000|2022-06-25 22:01:00|1249.98|1244.58|1250.23|1244.83|1250.3|1244.9|1249.98|1244.58|31
1656194470000|2022-06-25 22:01:10|1250.27|1244.87|1253.26|1247.86|1253.35|1247.95|1249.86|1244.46|37
1656194480000|2022-06-25 22:01:20|1253.23|1247.83|1253.8|1248.4|1254.57|1249.17|1253.23|1247.83|36
1656194490000|2022-06-25 22:01:30|1253.63|1248.23|1253.46|1248.06|1253.63|1248.23|1252.58|1247.18|32
1656194500000|2022-06-25 22:01:40|1253.31|1247.91|1253.19|1247.79|1253.31|1247.91|1252.96|1247.56|33
1656194510000|2022-06-25 22:01:50|1253.18|1247.78|1252.45|1247.05|1253.18|1247.78|1252.31|1246.91|33
1656194520000|2022-06-25 22:02:00|1252.48|1247.08|1252.78|1247.38|1252.78|1247.38|1252.31|1246.91|38
1656194530000|2022-06-25 22:02:10|1252.82|1247.42|1253.57|1248.17|1253.6|1248.2|1252.82|1247.42|34
1656194540000|2022-06-25 22:02:20|1253.53|1248.13|1252.66|1247.26|1253.58|1248.18|1252.62|1247.22|33
1656194550000|2022-06-25 22:02:30|1252.67|1247.27|1252.52|1247.12|1252.68|1247.28|1252.37|1246.97|32
1656194560000|2022-06-25 22:02:40|1252.48|1247.08|1252.47|1247.07|1252.57|1247.17|1252.41|1247.01|33
1656194570000|2022-06-25 22:02:50|1252.5|1247.1|1252.42|1247.02|1252.5|1247.1|1252.3|1246.9|36
1656194580000|2022-06-25 22:03:00|1252.4|1247|1252.76|1247.36|1252.76|1247.36|1252.24|1246.84|34
1656194590000|2022-06-25 22:03:10|1253.02|1247.62|1253.04|1247.64|1253.41|1248.01|1253|1247.6|33
1656194600000|2022-06-25 22:03:20|1253.02|1247.62|1253.26|1247.86|1253.34|1247.94|1252.93|1247.53|35
1656194610000|2022-06-25 22:03:30|1253.28|1247.88|1252.99|1247.59|1253.28|1247.88|1252.99|1247.59|31
1656194620000|2022-06-25 22:03:40|1252.98|1247.58|1253.36|1247.96|1253.36|1247.96|1252.93|1247.53|32
1656194630000|2022-06-25 22:03:50|1253.32|1247.92|1253.1|1247.7|1253.41|1248.01|1253.07|1247.67|31
1656194640000|2022-06-25 22:04:00|1253.09|1247.69|1253.07|1247.67|1253.22|1247.82|1253.06|1247.66|33
1656194650000|2022-06-25 22:04:10|1253.05|1247.65|1252.98|1247.58|1253.14|1247.74|1252.9|1247.5|30
1656194660000|2022-06-25 22:04:20|1252.99|1247.59|1252.91|1247.51|1253|1247.6|1252.91|1247.51|27
1656194670000|2022-06-25 22:04:30|1252.92|1247.52|1252.11|1246.71|1252.93|1247.53|1252.11|1246.71|31
1656194680000|2022-06-25 22:04:40|1252.12|1246.72|1252.22|1246.82|1252.28|1246.88|1251.37|1245.97|38
1656194690000|2022-06-25 22:04:50|1252.21|1246.81|1251.72|1246.32|1252.21|1246.81|1251.72|1246.32|32
1656194700000|2022-06-25 22:05:00|1251.69|1246.29|1253.17|1247.77|1253.23|1247.83|1251.69|1246.29|35
1656194710000|2022-06-25 22:05:10|1253.1|1247.7|1252.34|1246.94|1253.1|1247.7|1252.25|1246.85|37
1656194720000|2022-06-25 22:05:20|1252.33|1246.93|1251.77|1246.37|1252.37|1246.97|1251.77|1246.37|31
1656194730000|2022-06-25 22:05:30|1251.78|1246.38|1251.48|1246.08|1251.78|1246.38|1251.06|1245.66|35
1656194740000|2022-06-25 22:05:40|1251.43|1246.03|1250.51|1245.11|1251.48|1246.08|1250.51|1245.11|34
1656194750000|2022-06-25 22:05:50|1250.43|1245.03|1250.2|1244.8|1250.5|1245.1|1250.13|1244.73|37
1656194760000|2022-06-25 22:06:00|1250.21|1244.81|1249.96|1244.56|1250.4|1245|1249.91|1244.51|36
1656194770000|2022-06-25 22:06:10|1249.94|1244.54|1249.27|1243.87|1249.94|1244.54|1249.17|1243.77|35
1656194780000|2022-06-25 22:06:20|1249.31|1243.91|1248.86|1243.46|1249.33|1243.93|1248.86|1243.46|32
1656194790000|2022-06-25 22:06:30|1248.85|1243.45|1249.32|1243.92|1249.47|1244.07|1248.57|1243.17|35
1656194800000|2022-06-25 22:06:40|1249.17|1243.77|1249.86|1244.46|1249.92|1244.52|1249.03|1243.63|33
1656194810000|2022-06-25 22:06:50|1249.83|1244.43|1249.24|1243.84|1250.18|1244.78|1249.24|1243.84|38
1656194820000|2022-06-25 22:07:00|1249.23|1243.83|1249.47|1244.07|1249.54|1244.14|1249.02|1243.62|35
1656194830000|2022-06-25 22:07:10|1249.46|1244.06|1249.1|1243.7|1249.51|1244.11|1249.05|1243.65|35
1656194840000|2022-06-25 22:07:20|1249.12|1243.72|1249.5|1244.1|1249.56|1244.16|1249.09|1243.69|35
1656194850000|2022-06-25 22:07:30|1249.52|1244.12|1249.38|1243.98|1249.56|1244.16|1249.31|1243.91|31
1656194860000|2022-06-25 22:07:40|1249.37|1243.97|1249.36|1243.96|1249.44|1244.04|1249.35|1243.95|26
1656194870000|2022-06-25 22:07:50|1249.31|1243.91|1249.83|1244.43|1249.83|1244.43|1249.31|1243.91|29
1656194880000|2022-06-25 22:08:00|1249.91|1244.51|1249.55|1244.15|1250.14|1244.74|1249.49|1244.09|37
1656194890000|2022-06-25 22:08:10|1249.64|1244.24|1250.76|1245.36|1250.76|1245.36|1249.54|1244.14|32
1656194900000|2022-06-25 22:08:20|1250.86|1245.46|1250.86|1245.46|1250.98|1245.58|1250.52|1245.12|35
1656194910000|2022-06-25 22:08:30|1250.87|1245.47|1250.32|1244.92|1250.91|1245.51|1250.17|1244.77|34
1656194920000|2022-06-25 22:08:40|1250.29|1244.89|1249.89|1244.49|1250.29|1244.89|1249.84|1244.44|27
1656194930000|2022-06-25 22:08:50|1249.9|1244.5|1250.01|1244.61|1250.2|1244.8|1249.89|1244.49|29
1656194940000|2022-06-25 22:09:00|1249.98|1244.58|1249.5|1244.1|1250.06|1244.66|1249.44|1244.04|34
1656194950000|2022-06-25 22:09:10|1249.49|1244.09|1248.79|1243.39|1249.51|1244.11|1248.79|1243.39|33
1656194960000|2022-06-25 22:09:20|1248.82|1243.42|1248.31|1242.91|1248.83|1243.43|1248.3|1242.9|33
1656194970000|2022-06-25 22:09:30|1248.28|1242.88|1249.2|1243.8|1249.31|1243.91|1248.26|1242.86|31
1656194980000|2022-06-25 22:09:40|1249.22|1243.82|1248.51|1243.11|1249.22|1243.82|1248.5|1243.1|30
1656194990000|2022-06-25 22:09:50|1248.53|1243.13|1248.46|1243.06|1248.63|1243.23|1248.44|1243.04|31
1656195000000|2022-06-25 22:10:00|1248.48|1243.08|1248.99|1243.59|1248.99|1243.59|1248.15|1242.75|35
1656195010000|2022-06-25 22:10:10|1248.9|1243.5|1248.42|1243.02|1248.9|1243.5|1248.42|1243.02|31
1656195020000|2022-06-25 22:10:20|1248.38|1242.98|1248.31|1242.91|1248.53|1243.13|1248.25|1242.85|35
1656195030000|2022-06-25 22:10:30|1248.28|1242.88|1248.2|1242.8|1248.6|1243.2|1248.08|1242.68|37
1656195040000|2022-06-25 22:10:40|1248.22|1242.82|1249.83|1244.43|1249.85|1244.45|1248.22|1242.82|34
1656195050000|2022-06-25 22:10:50|1249.73|1244.33|1249.35|1243.95|1249.73|1244.33|1249.13|1243.73|34
1656195060000|2022-06-25 22:11:00|1249.34|1243.94|1249.9|1244.5|1249.95|1244.55|1249.34|1243.94|31
1656195070000|2022-06-25 22:11:10|1249.95|1244.55|1250.25|1244.85|1250.38|1244.98|1249.93|1244.53|35
1656195080000|2022-06-25 22:11:20|1250.26|1244.86|1249.75|1244.35|1250.26|1244.86|1249.74|1244.34|31
1656195090000|2022-06-25 22:11:30|1249.74|1244.34|1249.15|1243.75|1249.78|1244.38|1248.94|1243.54|35
1656195100000|2022-06-25 22:11:40|1249.12|1243.72|1249.26|1243.86|1249.61|1244.21|1249.12|1243.72|33
1656195110000|2022-06-25 22:11:50|1249.29|1243.89|1249.27|1243.87|1249.3|1243.9|1249.23|1243.83|24
1656195120000|2022-06-25 22:12:00|1249.24|1243.84|1249.62|1244.22|1249.69|1244.29|1249.21|1243.81|32
1656195130000|2022-06-25 22:12:10|1249.68|1244.28|1250.37|1244.97|1250.38|1244.98|1249.62|1244.22|29
1656195140000|2022-06-25 22:12:20|1250.5|1245.1|1250.65|1245.25|1250.86|1245.46|1250.5|1245.1|31
1656195150000|2022-06-25 22:12:30|1250.63|1245.23|1250.41|1245.01|1250.65|1245.25|1250.38|1244.98|30
1656195160000|2022-06-25 22:12:40|1250.42|1245.02|1249.01|1243.61|1250.43|1245.03|1249.01|1243.61|32
1656195170000|2022-06-25 22:12:50|1248.98|1243.58|1248.79|1243.39|1249.14|1243.74|1248.69|1243.29|36
1656195180000|2022-06-25 22:13:00|1248.71|1243.31|1248.6|1243.2|1248.71|1243.31|1248.45|1243.05|28
1656195190000|2022-06-25 22:13:10|1248.58|1243.18|1248.21|1242.81|1248.6|1243.2|1248.21|1242.81|29
1656195200000|2022-06-25 22:13:20|1248.23|1242.83|1248.37|1242.97|1248.38|1242.98|1248.17|1242.77|23
1656195210000|2022-06-25 22:13:30|1248.34|1242.94|1248.86|1243.46|1248.92|1243.52|1248.3|1242.9|35
1656195220000|2022-06-25 22:13:40|1248.84|1243.44|1249.64|1244.24|1250.08|1244.68|1248.84|1243.44|33
1656195230000|2022-06-25 22:13:50|1249.57|1244.17|1249.54|1244.14|1249.86|1244.46|1249.11|1243.71|36
1656195240000|2022-06-25 22:14:00|1249.47|1244.07|1249.56|1244.16|1249.75|1244.35|1249.32|1243.92|27
1656195250000|2022-06-25 22:14:10|1249.62|1244.22|1249.01|1243.61|1249.65|1244.25|1248.94|1243.54|34
1656195260000|2022-06-25 22:14:20|1248.99|1243.59|1248.34|1242.94|1249.1|1243.7|1248.13|1242.73|34
1656195270000|2022-06-25 22:14:30|1248.33|1242.93|1248.1|1242.7|1248.6|1243.2|1248.03|1242.63|37
1656195280000|2022-06-25 22:14:40|1248.23|1242.83|1248.91|1243.51|1249.1|1243.7|1248.04|1242.64|35
1656195290000|2022-06-25 22:14:50|1248.89|1243.49|1248.36|1242.96|1248.97|1243.57|1248.31|1242.91|31
1656195300000|2022-06-25 22:15:00|1248.31|1242.91|1248.23|1242.83|1248.73|1243.33|1248.23|1242.83|35
1656195310000|2022-06-25 22:15:10|1248.25|1242.85|1248.03|1242.63|1248.3|1242.9|1247.97|1242.57|32
1656195320000|2022-06-25 22:15:20|1248.02|1242.62|1247.46|1242.06|1248.06|1242.66|1247.46|1242.06|27
1656195330000|2022-06-25 22:15:30|1247.23|1241.83|1247.56|1242.16|1247.63|1242.23|1247.23|1241.83|35
1656195340000|2022-06-25 22:15:40|1247.57|1242.17|1247.23|1241.83|1247.62|1242.22|1246.91|1241.51|36
1656195350000|2022-06-25 22:15:50|1247.25|1241.85|1247.02|1241.62|1247.29|1241.89|1247|1241.6|34
1656195360000|2022-06-25 22:16:00|1246.94|1241.54|1246.72|1241.32|1247.16|1241.76|1246.72|1241.32|34
1656195370000|2022-06-25 22:16:10|1246.59|1241.19|1247.3|1241.9|1247.3|1241.9|1246.35|1240.95|29
1656195380000|2022-06-25 22:16:20|1247.28|1241.88|1249.74|1244.34|1249.99|1244.59|1247.28|1241.88|40
1656195390000|2022-06-25 22:16:30|1249.75|1244.35|1249.75|1244.35|1250.07|1244.67|1249.34|1243.94|39
1656195400000|2022-06-25 22:16:40|1249.79|1244.39|1250.33|1244.93|1250.33|1244.93|1249.61|1244.21|36
1656195410000|2022-06-25 22:16:50|1250.32|1244.92|1248.99|1243.59|1250.39|1244.99|1248.88|1243.48|37
1656195420000|2022-06-25 22:17:00|1249.14|1243.74|1249.61|1244.21|1249.99|1244.59|1249.13|1243.73|38
1656195430000|2022-06-25 22:17:10|1249.68|1244.28|1250.16|1244.76|1250.17|1244.77|1249.68|1244.28|37
1656195440000|2022-06-25 22:17:20|1250.1|1244.7|1249.64|1244.24|1250.32|1244.92|1249.61|1244.21|28
1656195450000|2022-06-25 22:17:30|1249.72|1244.32|1250.04|1244.64|1250.09|1244.69|1249.7|1244.3|32
1656195460000|2022-06-25 22:17:40|1250.05|1244.65|1250.08|1244.68|1250.08|1244.68|1250.02|1244.62|21
1656195470000|2022-06-25 22:17:50|1250.07|1244.67|1250.08|1244.68|1250.08|1244.68|1250.03|1244.63|26
1656195480000|2022-06-25 22:18:00|1250.06|1244.66|1249.99|1244.59|1250.23|1244.83|1249.98|1244.58|29
1656195490000|2022-06-25 22:18:10|1249.96|1244.56|1249.88|1244.48|1250.02|1244.62|1249.82|1244.42|31
1656195500000|2022-06-25 22:18:20|1249.86|1244.46|1249.3|1243.9|1249.94|1244.54|1249.29|1243.89|27
1656195510000|2022-06-25 22:18:30|1249.32|1243.92|1249.15|1243.75|1249.43|1244.03|1249.04|1243.64|30
1656195520000|2022-06-25 22:18:40|1249.14|1243.74|1248.68|1243.28|1249.15|1243.75|1248.49|1243.09|30
1656195530000|2022-06-25 22:18:50|1248.62|1243.22|1249.18|1243.78|1249.18|1243.78|1248.59|1243.19|32
1656195540000|2022-06-25 22:19:00|1249.19|1243.79|1249.24|1243.84|1249.24|1243.84|1248.92|1243.52|26
1656195550000|2022-06-25 22:19:10|1249.25|1243.85|1249.51|1244.11|1249.58|1244.18|1249.19|1243.79|27
1656195560000|2022-06-25 22:19:20|1249.52|1244.12|1249.41|1244.01|1249.73|1244.33|1249.41|1244.01|32
1656195570000|2022-06-25 22:19:30|1249.37|1243.97|1249.13|1243.73|1249.37|1243.97|1249|1243.6|33
1656195580000|2022-06-25 22:19:40|1249.12|1243.72|1249.33|1243.93|1249.35|1243.95|1249.07|1243.67|32
1656195590000|2022-06-25 22:19:50|1249.31|1243.91|1249.08|1243.68|1249.34|1243.94|1249.02|1243.62|32
1656195600000|2022-06-25 22:20:00|1249.09|1243.69|1248.96|1243.56|1249.14|1243.74|1248.82|1243.42|33
1656195610000|2022-06-25 22:20:10|1248.95|1243.55|1248.88|1243.48|1249.02|1243.62|1248.65|1243.25|33
1656195620000|2022-06-25 22:20:20|1248.91|1243.51|1248.85|1243.45|1249.05|1243.65|1248.85|1243.45|28
1656195630000|2022-06-25 22:20:30|1248.9|1243.5|1245.2|1239.8|1248.93|1243.53|1244.74|1239.34|36
1656195640000|2022-06-25 22:20:40|1245.17|1239.77|1243.57|1238.17|1245.2|1239.8|1243.57|1238.17|32
1656195650000|2022-06-25 22:20:50|1243.59|1238.19|1242.76|1237.36|1243.59|1238.19|1242.76|1237.36|32
1656195660000|2022-06-25 22:21:00|1242.77|1237.37|1244.47|1239.07|1244.58|1239.18|1242.68|1237.28|37
1656195670000|2022-06-25 22:21:10|1244.42|1239.02|1244.44|1239.04|1244.72|1239.32|1244.37|1238.97|34
1656195680000|2022-06-25 22:21:20|1244.48|1239.08|1243.88|1238.48|1244.48|1239.08|1243.88|1238.48|34
1656195690000|2022-06-25 22:21:30|1243.89|1238.49|1244.78|1239.38|1245.11|1239.71|1243.83|1238.43|32
1656195700000|2022-06-25 22:21:40|1244.71|1239.31|1244.91|1239.51|1244.92|1239.52|1244.61|1239.21|34
1656195710000|2022-06-25 22:21:50|1244.89|1239.49|1245.03|1239.63|1245.17|1239.77|1244.87|1239.47|32
1656195720000|2022-06-25 22:22:00|1245.04|1239.64|1244.59|1239.19|1245.06|1239.66|1244.5|1239.1|33
1656195730000|2022-06-25 22:22:10|1244.64|1239.24|1244.92|1239.52|1245.28|1239.88|1244.63|1239.23|32
1656195740000|2022-06-25 22:22:20|1244.94|1239.54|1245.31|1239.91|1245.36|1239.96|1244.93|1239.53|28
1656195750000|2022-06-25 22:22:30|1245.38|1239.98|1246.72|1241.32|1246.84|1241.44|1245.38|1239.98|37
1656195760000|2022-06-25 22:22:40|1246.7|1241.3|1246.13|1240.73|1246.9|1241.5|1246.12|1240.72|35
1656195770000|2022-06-25 22:22:50|1246.12|1240.72|1246.09|1240.69|1246.16|1240.76|1245.92|1240.52|31
1656195780000|2022-06-25 22:23:00|1246.12|1240.72|1245.87|1240.47|1246.39|1240.99|1245.84|1240.44|34
1656195790000|2022-06-25 22:23:10|1245.89|1240.49|1246.03|1240.63|1246.17|1240.77|1245.83|1240.43|32
1656195800000|2022-06-25 22:23:20|1246.01|1240.61|1245.75|1240.35|1246.3|1240.9|1245.63|1240.23|33
1656195810000|2022-06-25 22:23:30|1245.82|1240.42|1245.66|1240.26|1245.88|1240.48|1245.53|1240.13|32
1656195820000|2022-06-25 22:23:40|1245.67|1240.27|1245.72|1240.32|1245.72|1240.32|1245.49|1240.09|28
1656195830000|2022-06-25 22:23:50|1245.7|1240.3|1245.42|1240.02|1245.76|1240.36|1245.18|1239.78|35
1656195840000|2022-06-25 22:24:00|1245.41|1240.01|1246.07|1240.67|1246.09|1240.69|1245.28|1239.88|38
1656195850000|2022-06-25 22:24:10|1246.63|1241.23|1247.45|1242.05|1247.48|1242.08|1246.63|1241.23|36
1656195860000|2022-06-25 22:24:20|1247.46|1242.06|1247.14|1241.74|1247.65|1242.25|1247|1241.6|34
1656195870000|2022-06-25 22:24:30|1247.15|1241.75|1248.01|1242.61|1248.35|1242.95|1247.15|1241.75|32
1656195880000|2022-06-25 22:24:40|1247.95|1242.55|1247.71|1242.31|1248.15|1242.75|1247.64|1242.24|34
1656195890000|2022-06-25 22:24:50|1247.69|1242.29|1246.72|1241.32|1247.69|1242.29|1246.51|1241.11|32
1656195900000|2022-06-25 22:25:00|1246.76|1241.36|1246.96|1241.56|1246.98|1241.58|1246.49|1241.09|32
1656195910000|2022-06-25 22:25:10|1246.97|1241.57|1246.53|1241.13|1246.97|1241.57|1246.51|1241.11|25
1656195920000|2022-06-25 22:25:20|1246.55|1241.15|1246.67|1241.27|1246.79|1241.39|1246.53|1241.13|30
1656195930000|2022-06-25 22:25:30|1246.64|1241.24|1246.42|1241.02|1246.64|1241.24|1246.42|1241.02|28
1656195940000|2022-06-25 22:25:40|1246.43|1241.03|1246.01|1240.61|1246.43|1241.03|1245.97|1240.57|36
1656195950000|2022-06-25 22:25:50|1246|1240.6|1245.46|1240.06|1246.05|1240.65|1245.46|1240.06|31
1656195960000|2022-06-25 22:26:00|1245.4|1240|1245.95|1240.55|1245.95|1240.55|1245.4|1240|30
1656195970000|2022-06-25 22:26:10|1245.94|1240.54|1246.4|1241|1246.52|1241.12|1245.91|1240.51|29
1656195980000|2022-06-25 22:26:20|1246.42|1241.02|1246.26|1240.86|1246.55|1241.15|1246.23|1240.83|34
1656195990000|2022-06-25 22:26:30|1246.27|1240.87|1246.4|1241|1246.4|1241|1246.25|1240.85|25
1656196000000|2022-06-25 22:26:40|1246.42|1241.02|1246.49|1241.09|1246.56|1241.16|1246.42|1241.02|32
1656196010000|2022-06-25 22:26:50|1246.48|1241.08|1246.36|1240.96|1246.53|1241.13|1246.28|1240.88|19
1656196020000|2022-06-25 22:27:00|1246.35|1240.95|1246.17|1240.77|1246.45|1241.05|1246.03|1240.63|36
1656196030000|2022-06-25 22:27:10|1246.16|1240.76|1246.79|1241.39|1246.84|1241.44|1246.16|1240.76|35
1656196040000|2022-06-25 22:27:20|1246.8|1241.4|1246.69|1241.29|1246.8|1241.4|1246.66|1241.26|28
1656196050000|2022-06-25 22:27:30|1246.68|1241.28|1245.94|1240.54|1246.69|1241.29|1245.82|1240.42|28
1656196060000|2022-06-25 22:27:40|1245.95|1240.55|1246.31|1240.91|1246.33|1240.93|1245.95|1240.55|34
1656196070000|2022-06-25 22:27:50|1246.29|1240.89|1246.08|1240.68|1246.29|1240.89|1246.05|1240.65|28
1656196080000|2022-06-25 22:28:00|1246.07|1240.67|1245.95|1240.55|1246.09|1240.69|1245.71|1240.31|32
1656196090000|2022-06-25 22:28:10|1245.96|1240.56|1245.82|1240.42|1246.01|1240.61|1245.81|1240.41|33
1656196100000|2022-06-25 22:28:20|1245.81|1240.41|1246.02|1240.62|1246.14|1240.74|1245.81|1240.41|30
1656196110000|2022-06-25 22:28:30|1245.99|1240.59|1245.86|1240.46|1246.09|1240.69|1245.86|1240.46|31
1656196120000|2022-06-25 22:28:40|1245.87|1240.47|1245.85|1240.45|1245.89|1240.49|1245.74|1240.34|27
1656196130000|2022-06-25 22:28:50|1245.83|1240.43|1245.92|1240.52|1246.13|1240.73|1245.81|1240.41|30
1656196140000|2022-06-25 22:29:00|1245.88|1240.48|1245.74|1240.34|1245.95|1240.55|1245.73|1240.33|26
1656196150000|2022-06-25 22:29:10|1245.73|1240.33|1245.43|1240.03|1245.74|1240.34|1245.34|1239.94|30
1656196160000|2022-06-25 22:29:20|1245.36|1239.96|1245.99|1240.59|1245.99|1240.59|1245.35|1239.95|29
1656196170000|2022-06-25 22:29:30|1246.05|1240.65|1246.24|1240.84|1246.73|1241.33|1246.05|1240.65|29
1656196180000|2022-06-25 22:29:40|1246.19|1240.79|1246.06|1240.66|1246.19|1240.79|1246.05|1240.65|31
1656196190000|2022-06-25 22:29:50|1246.04|1240.64|1246.13|1240.73|1246.34|1240.94|1245.98|1240.58|26
1656196200000|2022-06-25 22:30:00|1246.19|1240.79|1246.26|1240.86|1246.47|1241.07|1246.17|1240.77|33
1656196210000|2022-06-25 22:30:10|1246.11|1240.71|1246.16|1240.76|1246.16|1240.76|1245.64|1240.24|35
1656196220000|2022-06-25 22:30:20|1246.18|1240.78|1246.76|1241.36|1246.76|1241.36|1246.12|1240.72|35
1656196230000|2022-06-25 22:30:30|1246.77|1241.37|1246.6|1241.2|1246.77|1241.37|1246.5|1241.1|31
1656196240000|2022-06-25 22:30:40|1246.39|1240.99|1246.63|1241.23|1246.63|1241.23|1246.29|1240.89|31
1656196250000|2022-06-25 22:30:50|1246.61|1241.21|1246.29|1240.89|1246.61|1241.21|1246.18|1240.78|30
1656196260000|2022-06-25 22:31:00|1246.27|1240.87|1246.71|1241.31|1246.71|1241.31|1246.27|1240.87|27
1656196270000|2022-06-25 22:31:10|1246.73|1241.33|1247.1|1241.7|1247.1|1241.7|1246.73|1241.33|33
1656196280000|2022-06-25 22:31:20|1247.11|1241.71|1246.89|1241.49|1247.22|1241.82|1246.87|1241.47|30
1656196290000|2022-06-25 22:31:30|1246.9|1241.5|1246.67|1241.27|1246.93|1241.53|1246.48|1241.08|36
1656196300000|2022-06-25 22:31:40|1246.65|1241.25|1246.73|1241.33|1246.77|1241.37|1246.6|1241.2|29
1656196310000|2022-06-25 22:31:50|1246.76|1241.36|1246.74|1241.34|1246.82|1241.42|1246.65|1241.25|32
1656196320000|2022-06-25 22:32:00|1246.75|1241.35|1246.45|1241.05|1246.75|1241.35|1246.31|1240.91|29
1656196330000|2022-06-25 22:32:10|1246.47|1241.07|1246.75|1241.35|1246.79|1241.39|1246.47|1241.07|30
1656196340000|2022-06-25 22:32:20|1246.73|1241.33|1246.72|1241.32|1246.79|1241.39|1246.68|1241.28|25
1656196350000|2022-06-25 22:32:30|1246.73|1241.33|1248.15|1242.75|1248.15|1242.75|1246.69|1241.29|31
1656196360000|2022-06-25 22:32:40|1248.16|1242.76|1247.84|1242.44|1248.16|1242.76|1247.84|1242.44|32
1656196370000|2022-06-25 22:32:50|1247.86|1242.46|1248.07|1242.67|1248.12|1242.72|1247.86|1242.46|29
1656196380000|2022-06-25 22:33:00|1248.09|1242.69|1248.04|1242.64|1248.16|1242.76|1248.02|1242.62|26
1656196390000|2022-06-25 22:33:10|1248.13|1242.73|1248.16|1242.76|1248.16|1242.76|1248.05|1242.65|26
1656196400000|2022-06-25 22:33:20|1248.15|1242.75|1249.56|1244.16|1249.58|1244.18|1248.15|1242.75|37
1656196410000|2022-06-25 22:33:30|1249.54|1244.14|1249.09|1243.69|1249.68|1244.28|1249.08|1243.68|35
1656196420000|2022-06-25 22:33:40|1249.1|1243.7|1249.19|1243.79|1249.19|1243.79|1248.94|1243.54|24
1656196430000|2022-06-25 22:33:50|1249.14|1243.74|1248.83|1243.43|1249.16|1243.76|1248.78|1243.38|33
1656196440000|2022-06-25 22:34:00|1248.85|1243.45|1248.84|1243.44|1248.89|1243.49|1248.79|1243.39|21
1656196450000|2022-06-25 22:34:10|1248.83|1243.43|1248.39|1242.99|1248.86|1243.46|1248.36|1242.96|20
1656196460000|2022-06-25 22:34:20|1248.37|1242.97|1248.47|1243.07|1248.47|1243.07|1248.01|1242.61|26
1656196470000|2022-06-25 22:34:30|1248.46|1243.06|1248.07|1242.67|1248.48|1243.08|1248.01|1242.61|31
1656196480000|2022-06-25 22:34:40|1248.08|1242.68|1248.23|1242.83|1248.32|1242.92|1247.7|1242.3|34
1656196490000|2022-06-25 22:34:50|1248.25|1242.85|1248.16|1242.76|1248.33|1242.93|1247.93|1242.53|31
1656196500000|2022-06-25 22:35:00|1248.22|1242.82|1248.66|1243.26|1248.68|1243.28|1248.18|1242.78|35
1656196510000|2022-06-25 22:35:10|1248.68|1243.28|1249.23|1243.83|1249.23|1243.83|1248.61|1243.21|32
1656196520000|2022-06-25 22:35:20|1249.26|1243.86|1249.72|1244.32|1249.73|1244.33|1249.25|1243.85|29
1656196530000|2022-06-25 22:35:30|1249.73|1244.33|1249.23|1243.83|1249.73|1244.33|1249.17|1243.77|25
1656196540000|2022-06-25 22:35:40|1249.25|1243.85|1249.35|1243.95|1249.46|1244.06|1249.19|1243.79|31
1656196550000|2022-06-25 22:35:50|1249.26|1243.86|1249.59|1244.19|1249.59|1244.19|1249.15|1243.75|24
1656196560000|2022-06-25 22:36:00|1249.61|1244.21|1249.38|1243.98|1249.62|1244.22|1249.34|1243.94|32
1656196570000|2022-06-25 22:36:10|1249.43|1244.03|1250.07|1244.67|1250.2|1244.8|1249.42|1244.02|32
1656196580000|2022-06-25 22:36:20|1250|1244.6|1250.32|1244.92|1250.35|1244.95|1249.88|1244.48|30
1656196590000|2022-06-25 22:36:30|1250.31|1244.91|1249.78|1244.38|1250.44|1245.04|1249.66|1244.26|37
1656196600000|2022-06-25 22:36:40|1249.66|1244.26|1249.29|1243.89|1249.66|1244.26|1248.98|1243.58|35
1656196610000|2022-06-25 22:36:50|1249.28|1243.88|1248.93|1243.53|1249.33|1243.93|1248.93|1243.53|28
1656196620000|2022-06-25 22:37:00|1248.94|1243.54|1248.38|1242.98|1249.04|1243.64|1248.38|1242.98|28
1656196630000|2022-06-25 22:37:10|1248.4|1243|1247.79|1242.39|1248.4|1243|1247.63|1242.23|27
1656196640000|2022-06-25 22:37:20|1247.84|1242.44|1247.98|1242.58|1247.99|1242.59|1247.84|1242.44|27
1656196650000|2022-06-25 22:37:30|1247.97|1242.57|1248|1242.6|1248.07|1242.67|1247.89|1242.49|30
1656196660000|2022-06-25 22:37:40|1248.01|1242.61|1247.97|1242.57|1248.11|1242.71|1247.82|1242.42|29
1656196670000|2022-06-25 22:37:50|1248.02|1242.62|1247.67|1242.27|1248.02|1242.62|1247.64|1242.24|28
1656196680000|2022-06-25 22:38:00|1247.68|1242.28|1247.78|1242.38|1247.81|1242.41|1247.63|1242.23|30
1656196690000|2022-06-25 22:38:10|1247.79|1242.39|1248.16|1242.76|1248.16|1242.76|1247.73|1242.33|28
1656196700000|2022-06-25 22:38:20|1248.18|1242.78|1248.3|1242.9|1248.4|1243|1248.14|1242.74|31
1656196710000|2022-06-25 22:38:30|1248.29|1242.89|1248.05|1242.65|1248.29|1242.89|1248.04|1242.64|31
1656196720000|2022-06-25 22:38:40|1248.01|1242.61|1247.8|1242.4|1248.01|1242.61|1247.72|1242.32|33
1656196730000|2022-06-25 22:38:50|1247.86|1242.46|1248.12|1242.72|1248.15|1242.75|1247.81|1242.41|29
1656196740000|2022-06-25 22:39:00|1248.06|1242.66|1247.96|1242.56|1248.11|1242.71|1247.75|1242.35|28
1656196750000|2022-06-25 22:39:10|1247.94|1242.54|1248.16|1242.76|1248.33|1242.93|1247.94|1242.54|28
1656196760000|2022-06-25 22:39:20|1248.17|1242.77|1248.75|1243.35|1248.89|1243.49|1248.17|1242.77|25
1656196770000|2022-06-25 22:39:30|1248.83|1243.43|1248.73|1243.33|1249.06|1243.66|1248.6|1243.2|31
1656196780000|2022-06-25 22:39:40|1248.72|1243.32|1248.72|1243.32|1248.76|1243.36|1248.37|1242.97|30
1656196790000|2022-06-25 22:39:50|1248.71|1243.31|1248.68|1243.28|1248.83|1243.43|1248.57|1243.17|33
1656196800000|2022-06-25 22:40:00|1248.72|1243.32|1248.18|1242.78|1248.73|1243.33|1248.11|1242.71|24
1656196810000|2022-06-25 22:40:10|1248.37|1242.97|1248.5|1243.1|1248.69|1243.29|1248.33|1242.93|33
1656196820000|2022-06-25 22:40:20|1248.49|1243.09|1248.51|1243.11|1248.54|1243.14|1248.34|1242.94|24
1656196830000|2022-06-25 22:40:30|1248.56|1243.16|1248.57|1243.17|1248.63|1243.23|1248.48|1243.08|22
1656196840000|2022-06-25 22:40:40|1248.56|1243.16|1248.44|1243.04|1248.56|1243.16|1248.3|1242.9|28
1656196850000|2022-06-25 22:40:50|1248.43|1243.03|1248.06|1242.66|1248.43|1243.03|1248|1242.6|29
1656196860000|2022-06-25 22:41:00|1248.04|1242.64|1247.06|1241.66|1248.04|1242.64|1247.06|1241.66|34
1656196870000|2022-06-25 22:41:10|1247.07|1241.67|1246.43|1241.03|1247.08|1241.68|1246.4|1241|31
1656196880000|2022-06-25 22:41:20|1246.41|1241.01|1246.2|1240.8|1246.45|1241.05|1246.17|1240.77|31
1656196890000|2022-06-25 22:41:30|1246.13|1240.73|1246.08|1240.68|1246.2|1240.8|1245.98|1240.58|31
1656196900000|2022-06-25 22:41:40|1246.13|1240.73|1246.24|1240.84|1246.25|1240.85|1246.12|1240.72|29
1656196910000|2022-06-25 22:41:50|1246.22|1240.82|1246.63|1241.23|1246.9|1241.5|1246.19|1240.79|36
1656196920000|2022-06-25 22:42:00|1246.62|1241.22|1246.48|1241.08|1246.62|1241.22|1246.39|1240.99|33
1656196930000|2022-06-25 22:42:10|1246.43|1241.03|1246.34|1240.94|1246.47|1241.07|1246.34|1240.94|27
1656196940000|2022-06-25 22:42:20|1246.14|1240.74|1246.13|1240.73|1246.23|1240.83|1245.87|1240.47|31
1656196950000|2022-06-25 22:42:30|1246.07|1240.67|1246.33|1240.93|1246.33|1240.93|1246.03|1240.63|30
1656196960000|2022-06-25 22:42:40|1246.37|1240.97|1246.85|1241.45|1246.91|1241.51|1246.37|1240.97|34
1656196970000|2022-06-25 22:42:50|1246.87|1241.47|1246.64|1241.24|1246.88|1241.48|1246.46|1241.06|31
1656196980000|2022-06-25 22:43:00|1246.63|1241.23|1246.57|1241.17|1246.63|1241.23|1246.29|1240.89|31
1656196990000|2022-06-25 22:43:10|1246.55|1241.15|1246.86|1241.46|1246.86|1241.46|1246.52|1241.12|30
1656197000000|2022-06-25 22:43:20|1246.85|1241.45|1246.64|1241.24|1246.88|1241.48|1246.52|1241.12|27
1656197010000|2022-06-25 22:43:30|1246.68|1241.28|1246.59|1241.19|1246.77|1241.37|1246.59|1241.19|32
1656197020000|2022-06-25 22:43:40|1246.67|1241.27|1246.49|1241.09|1246.74|1241.34|1246.49|1241.09|25
1656197030000|2022-06-25 22:43:50|1245.98|1240.58|1246.06|1240.66|1246.11|1240.71|1245.81|1240.41|32
1656197040000|2022-06-25 22:44:00|1246.09|1240.69|1246|1240.6|1246.1|1240.7|1245.96|1240.56|29
1656197050000|2022-06-25 22:44:10|1246.12|1240.72|1246.54|1241.14|1246.6|1241.2|1246.12|1240.72|36
1656197060000|2022-06-25 22:44:20|1246.56|1241.16|1246.41|1241.01|1246.6|1241.2|1246.34|1240.94|29
1656197070000|2022-06-25 22:44:30|1246.38|1240.98|1246.42|1241.02|1246.44|1241.04|1246.34|1240.94|21
1656197080000|2022-06-25 22:44:40|1246.43|1241.03|1246.14|1240.74|1246.43|1241.03|1246.02|1240.62|28
1656197090000|2022-06-25 22:44:50|1246.13|1240.73|1246.17|1240.77|1246.45|1241.05|1246.03|1240.63|36
1656197100000|2022-06-25 22:45:00|1246.27|1240.87|1246.37|1240.97|1246.37|1240.97|1246.21|1240.81|30
1656197110000|2022-06-25 22:45:10|1246.33|1240.93|1246.3|1240.9|1246.43|1241.03|1246.26|1240.86|27
1656197120000|2022-06-25 22:45:20|1246.32|1240.92|1246.24|1240.84|1246.33|1240.93|1246.12|1240.72|23
1656197130000|2022-06-25 22:45:30|1246.22|1240.82|1246.23|1240.83|1246.25|1240.85|1246.12|1240.72|27
1656197140000|2022-06-25 22:45:40|1246.24|1240.84|1246.36|1240.96|1246.39|1240.99|1246.2|1240.8|28
1656197150000|2022-06-25 22:45:50|1246.37|1240.97|1246.38|1240.98|1246.68|1241.28|1246.32|1240.92|32
1656197160000|2022-06-25 22:46:00|1246.4|1241|1246.46|1241.06|1246.55|1241.15|1246.21|1240.81|30
1656197170000|2022-06-25 22:46:10|1246.45|1241.05|1245.53|1240.13|1246.75|1241.35|1245.37|1239.97|34
1656197180000|2022-06-25 22:46:20|1245.55|1240.15|1245.54|1240.14|1245.61|1240.21|1245.48|1240.08|27
1656197190000|2022-06-25 22:46:30|1245.53|1240.13|1245.55|1240.15|1245.67|1240.27|1245.51|1240.11|26
1656197200000|2022-06-25 22:46:40|1245.54|1240.14|1245.37|1239.97|1245.56|1240.16|1245.33|1239.93|31
1656197210000|2022-06-25 22:46:50|1245.33|1239.93|1244.61|1239.21|1245.39|1239.99|1244.59|1239.19|27
1656197220000|2022-06-25 22:47:00|1244.6|1239.2|1244.86|1239.46|1245.03|1239.63|1244.56|1239.16|30
1656197230000|2022-06-25 22:47:10|1244.85|1239.45|1244.61|1239.21|1244.85|1239.45|1244.6|1239.2|29
1656197240000|2022-06-25 22:47:20|1244.62|1239.22|1244.16|1238.76|1244.68|1239.28|1244.16|1238.76|25
1656197250000|2022-06-25 22:47:30|1244.15|1238.75|1244.72|1239.32|1244.73|1239.33|1244.02|1238.62|36
1656197260000|2022-06-25 22:47:40|1244.69|1239.29|1244.65|1239.25|1244.75|1239.35|1244.54|1239.14|31
1656197270000|2022-06-25 22:47:50|1244.63|1239.23|1244.46|1239.06|1244.68|1239.28|1244.42|1239.02|28
1656197280000|2022-06-25 22:48:00|1244.47|1239.07|1244.56|1239.16|1244.61|1239.21|1244.45|1239.05|25
1656197290000|2022-06-25 22:48:10|1244.59|1239.19|1244.77|1239.37|1244.84|1239.44|1244.59|1239.19|27
1656197300000|2022-06-25 22:48:20|1244.8|1239.4|1244.66|1239.26|1244.83|1239.43|1244.22|1238.82|32
1656197310000|2022-06-25 22:48:30|1244.62|1239.22|1244.64|1239.24|1244.76|1239.36|1244.62|1239.22|21
1656197320000|2022-06-25 22:48:40|1244.65|1239.25|1244.41|1239.01|1244.65|1239.25|1244.39|1238.99|24
1656197330000|2022-06-25 22:48:50|1244.4|1239|1244.36|1238.96|1244.4|1239|1244.35|1238.95|24
1656197340000|2022-06-25 22:49:00|1244.35|1238.95|1244.39|1238.99|1244.46|1239.06|1244.23|1238.83|25
1656197350000|2022-06-25 22:49:10|1244.38|1238.98|1244.57|1239.17|1244.69|1239.29|1244.36|1238.96|26
1656197360000|2022-06-25 22:49:20|1244.49|1239.09|1244.57|1239.17|1244.61|1239.21|1244.49|1239.09|19
1656197370000|2022-06-25 22:49:30|1244.58|1239.18|1244.7|1239.3|1244.78|1239.38|1244.57|1239.17|25
1656197380000|2022-06-25 22:49:40|1244.77|1239.37|1244.47|1239.07|1244.78|1239.38|1244.46|1239.06|29
1656197390000|2022-06-25 22:49:50|1244.48|1239.08|1243.63|1238.23|1244.48|1239.08|1243.62|1238.22|29
1656197400000|2022-06-25 22:50:00|1243.65|1238.25|1243.53|1238.13|1243.66|1238.26|1243.52|1238.12|27
1656197410000|2022-06-25 22:50:10|1243.57|1238.17|1244.1|1238.7|1244.21|1238.81|1243.54|1238.14|27
1656197420000|2022-06-25 22:50:20|1244.05|1238.65|1244.44|1239.04|1244.44|1239.04|1243.97|1238.57|29
1656197430000|2022-06-25 22:50:30|1244.42|1239.02|1244.12|1238.72|1244.45|1239.05|1244.1|1238.7|23
1656197440000|2022-06-25 22:50:40|1244.11|1238.71|1244.38|1238.98|1244.44|1239.04|1244.09|1238.69|27
1656197450000|2022-06-25 22:50:50|1244.36|1238.96|1244.38|1238.98|1244.44|1239.04|1244.33|1238.93|26
1656197460000|2022-06-25 22:51:00|1244.37|1238.97|1244.7|1239.3|1244.73|1239.33|1244.37|1238.97|28
1656197470000|2022-06-25 22:51:10|1244.71|1239.31|1245.29|1239.89|1245.29|1239.89|1244.69|1239.29|26
1656197480000|2022-06-25 22:51:20|1245.27|1239.87|1245.17|1239.77|1245.28|1239.88|1245.06|1239.66|31
1656197490000|2022-06-25 22:51:30|1245.16|1239.76|1245.29|1239.89|1245.29|1239.89|1245.14|1239.74|32
1656197500000|2022-06-25 22:51:40|1245.28|1239.88|1245.01|1239.61|1245.34|1239.94|1244.9|1239.5|28
1656197510000|2022-06-25 22:51:50|1244.99|1239.59|1245.01|1239.61|1245.08|1239.68|1244.96|1239.56|28
1656197520000|2022-06-25 22:52:00|1245|1239.6|1244.99|1239.59|1245.02|1239.62|1244.96|1239.56|25
1656197530000|2022-06-25 22:52:10|1244.96|1239.56|1244.69|1239.29|1244.96|1239.56|1244.65|1239.25|18
1656197540000|2022-06-25 22:52:20|1244.68|1239.28|1245.08|1239.68|1245.12|1239.72|1244.68|1239.28|26
1656197550000|2022-06-25 22:52:30|1245.09|1239.69|1245.08|1239.68|1245.14|1239.74|1245.06|1239.66|20
1656197560000|2022-06-25 22:52:40|1245.1|1239.7|1245.1|1239.7|1245.11|1239.71|1245.01|1239.61|25
1656197570000|2022-06-25 22:52:50|1245.11|1239.71|1245.29|1239.89|1245.35|1239.95|1245.06|1239.66|29
1656197580000|2022-06-25 22:53:00|1245.21|1239.81|1244.98|1239.58|1245.21|1239.81|1244.89|1239.49|30
1656197590000|2022-06-25 22:53:10|1244.96|1239.56|1244.76|1239.36|1245|1239.6|1244.68|1239.28|31
1656197600000|2022-06-25 22:53:20|1244.75|1239.35|1244.72|1239.32|1244.75|1239.35|1244.51|1239.11|25
1656197610000|2022-06-25 22:53:30|1244.69|1239.29|1244.85|1239.45|1244.9|1239.5|1244.69|1239.29|27
1656197620000|2022-06-25 22:53:40|1244.83|1239.43|1244.83|1239.43|1244.89|1239.49|1244.8|1239.4|27
1656197630000|2022-06-25 22:53:50|1244.82|1239.42|1245.21|1239.81|1245.21|1239.81|1244.82|1239.42|23
1656197640000|2022-06-25 22:54:00|1245.24|1239.84|1244.94|1239.54|1245.24|1239.84|1244.91|1239.51|34
1656197650000|2022-06-25 22:54:10|1244.93|1239.53|1245.04|1239.64|1245.08|1239.68|1244.89|1239.49|29
1656197660000|2022-06-25 22:54:20|1245.05|1239.65|1245.3|1239.9|1245.32|1239.92|1245|1239.6|24
1656197670000|2022-06-25 22:54:30|1245.29|1239.89|1244.57|1239.17|1245.45|1240.05|1244.48|1239.08|29
1656197680000|2022-06-25 22:54:40|1245.1|1239.7|1245.01|1239.61|1245.2|1239.8|1244.69|1239.29|29
1656197690000|2022-06-25 22:54:50|1245.06|1239.66|1245.39|1239.99|1245.4|1240|1245.06|1239.66|28
1656197700000|2022-06-25 22:55:00|1245.26|1239.86|1245.01|1239.61|1245.26|1239.86|1244.93|1239.53|28
1656197710000|2022-06-25 22:55:10|1245.02|1239.62|1244.72|1239.32|1245.07|1239.67|1244.71|1239.31|30
1656197720000|2022-06-25 22:55:20|1244.76|1239.36|1244.44|1239.04|1244.76|1239.36|1244.44|1239.04|32
1656197730000|2022-06-25 22:55:30|1244.45|1239.05|1244.66|1239.26|1244.69|1239.29|1244.41|1239.01|26
1656197740000|2022-06-25 22:55:40|1244.62|1239.22|1244.48|1239.08|1244.73|1239.33|1244.43|1239.03|25
1656197750000|2022-06-25 22:55:50|1244.5|1239.1|1244.51|1239.11|1244.63|1239.23|1244.48|1239.08|27
1656197760000|2022-06-25 22:56:00|1244.5|1239.1|1244.56|1239.16|1244.6|1239.2|1244.45|1239.05|31
1656197770000|2022-06-25 22:56:10|1244.58|1239.18|1244.48|1239.08|1244.67|1239.27|1244.41|1239.01|29
1656197780000|2022-06-25 22:56:20|1244.49|1239.09|1244.82|1239.42|1244.84|1239.44|1244.49|1239.09|24
1656197790000|2022-06-25 22:56:30|1244.79|1239.39|1244.72|1239.32|1244.83|1239.43|1244.67|1239.27|29
1656197800000|2022-06-25 22:56:40|1244.71|1239.31|1244.8|1239.4|1244.8|1239.4|1244.71|1239.31|24
1656197810000|2022-06-25 22:56:50|1244.82|1239.42|1244.79|1239.39|1244.84|1239.44|1244.73|1239.33|26
1656197820000|2022-06-25 22:57:00|1244.77|1239.37|1244.91|1239.51|1244.91|1239.51|1244.77|1239.37|23
1656197830000|2022-06-25 22:57:10|1244.88|1239.48|1245.18|1239.78|1245.22|1239.82|1244.88|1239.48|25
1656197840000|2022-06-25 22:57:20|1245.16|1239.76|1245.28|1239.88|1245.28|1239.88|1245.05|1239.65|30
1656197850000|2022-06-25 22:57:30|1245.29|1239.89|1245.21|1239.81|1245.29|1239.89|1245.1|1239.7|26
1656197860000|2022-06-25 22:57:40|1245.23|1239.83|1245.33|1239.93|1245.47|1240.07|1245.23|1239.83|21
1656197870000|2022-06-25 22:57:50|1245.34|1239.94|1245.31|1239.91|1245.34|1239.94|1245.18|1239.78|27
1656197880000|2022-06-25 22:58:00|1245.27|1239.87|1245.26|1239.86|1245.32|1239.92|1245.22|1239.82|30
1656197890000|2022-06-25 22:58:10|1245.25|1239.85|1245.25|1239.85|1245.29|1239.89|1245.25|1239.85|17
1656197900000|2022-06-25 22:58:20|1245.27|1239.87|1245.27|1239.87|1245.33|1239.93|1245.25|1239.85|20
1656197910000|2022-06-25 22:58:30|1245.26|1239.86|1245.22|1239.82|1245.27|1239.87|1245.2|1239.8|20
1656197920000|2022-06-25 22:58:40|1245.23|1239.83|1244.78|1239.38|1245.23|1239.83|1244.76|1239.36|32
1656197930000|2022-06-25 22:58:50|1244.77|1239.37|1244.73|1239.33|1244.78|1239.38|1244.62|1239.22|23
1656197940000|2022-06-25 22:59:00|1244.71|1239.31|1244.65|1239.25|1244.72|1239.32|1244.65|1239.25|15
1656197950000|2022-06-25 22:59:10|1244.64|1239.24|1244.69|1239.29|1244.73|1239.33|1244.64|1239.24|26
1656197960000|2022-06-25 22:59:20|1244.67|1239.27|1244.66|1239.26|1244.69|1239.29|1244.62|1239.22|25
1656197970000|2022-06-25 22:59:30|1244.67|1239.27|1244.62|1239.22|1244.71|1239.31|1244.61|1239.21|23
1656197980000|2022-06-25 22:59:40|1244.49|1239.09|1244.47|1239.07|1244.49|1239.09|1244.43|1239.03|26
1656197990000|2022-06-25 22:59:50|1244.46|1239.06|1244.3|1238.9|1244.48|1239.08|1244.1|1238.7|30
1656198000000|2022-06-25 23:00:00|1244.31|1238.91|1244.8|1239.4|1244.8|1239.4|1244.31|1238.91|29
1656198010000|2022-06-25 23:00:10|1244.86|1239.46|1244.73|1239.33|1244.88|1239.48|1244.68|1239.28|29
1656198020000|2022-06-25 23:00:20|1244.74|1239.34|1244.39|1238.99|1244.78|1239.38|1244.34|1238.94|27
1656198030000|2022-06-25 23:00:30|1244.38|1238.98|1244.39|1238.99|1244.39|1238.99|1244.3|1238.9|22
1656198040000|2022-06-25 23:00:40|1244.37|1238.97|1244.45|1239.05|1244.45|1239.05|1244.32|1238.92|22
1656198050000|2022-06-25 23:00:50|1244.44|1239.04|1244.69|1239.29|1244.83|1239.43|1244.43|1239.03|31
1656198060000|2022-06-25 23:01:00|1244.68|1239.28|1244.63|1239.23|1244.73|1239.33|1244.59|1239.19|25
1656198070000|2022-06-25 23:01:10|1244.64|1239.24|1244.45|1239.05|1244.67|1239.27|1244.45|1239.05|24
1656198080000|2022-06-25 23:01:20|1244.44|1239.04|1244.54|1239.14|1244.57|1239.17|1244.43|1239.03|26
1656198090000|2022-06-25 23:01:30|1244.53|1239.13|1244.62|1239.22|1244.69|1239.29|1244.53|1239.13|27
1656198100000|2022-06-25 23:01:40|1244.61|1239.21|1244.61|1239.21|1244.61|1239.21|1244.56|1239.16|25
1656198110000|2022-06-25 23:01:50|1244.6|1239.2|1244.46|1239.06|1244.61|1239.21|1244.46|1239.06|20
1656198120000|2022-06-25 23:02:00|1244.45|1239.05|1244.46|1239.06|1244.52|1239.12|1244.45|1239.05|18
1656198130000|2022-06-25 23:02:10|1244.47|1239.07|1244.61|1239.21|1244.62|1239.22|1244.47|1239.07|26
1656198140000|2022-06-25 23:02:20|1244.62|1239.22|1244.6|1239.2|1244.64|1239.24|1244.6|1239.2|16
1656198150000|2022-06-25 23:02:30|1244.59|1239.19|1244.36|1238.96|1244.59|1239.19|1244.36|1238.96|20
1656198160000|2022-06-25 23:02:40|1244.33|1238.93|1244.25|1238.85|1244.33|1238.93|1244.21|1238.81|26
1656198170000|2022-06-25 23:02:50|1244.26|1238.86|1244.3|1238.9|1244.34|1238.94|1244.14|1238.74|32
1656198180000|2022-06-25 23:03:00|1244.31|1238.91|1244.31|1238.91|1244.41|1239.01|1244.31|1238.91|26
1656198190000|2022-06-25 23:03:10|1244.33|1238.93|1244.31|1238.91|1244.34|1238.94|1244.29|1238.89|21
1656198200000|2022-06-25 23:03:20|1244.32|1238.92|1244.3|1238.9|1244.32|1238.92|1244.18|1238.78|16
1656198210000|2022-06-25 23:03:30|1244.28|1238.88|1244.25|1238.85|1244.29|1238.89|1244.21|1238.81|28
1656198220000|2022-06-25 23:03:40|1244.26|1238.86|1244.4|1239|1244.43|1239.03|1244.26|1238.86|24
1656198230000|2022-06-25 23:03:50|1244.39|1238.99|1244.26|1238.86|1244.39|1238.99|1244.22|1238.82|31
1656198240000|2022-06-25 23:04:00|1244.28|1238.88|1244.13|1238.73|1244.29|1238.89|1244|1238.6|30
1656198250000|2022-06-25 23:04:10|1244.12|1238.72|1244.49|1239.09|1244.52|1239.12|1244.08|1238.68|23
1656198260000|2022-06-25 23:04:20|1244.51|1239.11|1244.81|1239.41|1244.81|1239.41|1244.43|1239.03|24
1656198270000|2022-06-25 23:04:30|1244.79|1239.39|1245.07|1239.67|1245.08|1239.68|1244.7|1239.3|24
1656198280000|2022-06-25 23:04:40|1245.05|1239.65|1245.29|1239.89|1245.42|1240.02|1245.04|1239.64|29
1656198290000|2022-06-25 23:04:50|1245.34|1239.94|1245.76|1240.36|1245.84|1240.44|1245.26|1239.86|32
1656198300000|2022-06-25 23:05:00|1245.74|1240.34|1246.69|1241.29|1246.75|1241.35|1245.65|1240.25|30
1656198310000|2022-06-25 23:05:10|1246.6|1241.2|1246.48|1241.08|1246.79|1241.39|1246.27|1240.87|34
1656198320000|2022-06-25 23:05:20|1246.36|1240.96|1246.38|1240.98|1246.65|1241.25|1246.35|1240.95|27
1656198330000|2022-06-25 23:05:30|1246.41|1241.01|1245.75|1240.35|1246.47|1241.07|1245.75|1240.35|25
1656198340000|2022-06-25 23:05:40|1245.76|1240.36|1245.55|1240.15|1245.76|1240.36|1245.54|1240.14|30
1656198350000|2022-06-25 23:05:50|1245.56|1240.16|1245.18|1239.78|1245.56|1240.16|1245.17|1239.77|21
1656198360000|2022-06-25 23:06:00|1245.17|1239.77|1245.47|1240.07|1245.63|1240.23|1245.05|1239.65|28
1656198370000|2022-06-25 23:06:10|1245.54|1240.14|1245.63|1240.23|1245.74|1240.34|1245.5|1240.1|19
1656198380000|2022-06-25 23:06:20|1245.62|1240.22|1245.55|1240.15|1245.65|1240.25|1245.53|1240.13|25
1656198390000|2022-06-25 23:06:30|1245.52|1240.12|1245.53|1240.13|1245.72|1240.32|1245.5|1240.1|24
1656198400000|2022-06-25 23:06:40|1245.52|1240.12|1245.43|1240.03|1245.63|1240.23|1245.32|1239.92|27
1656198410000|2022-06-25 23:06:50|1245.44|1240.04|1245.53|1240.13|1245.62|1240.22|1245.43|1240.03|25
1656198420000|2022-06-25 23:07:00|1245.52|1240.12|1245.57|1240.17|1245.61|1240.21|1245.49|1240.09|20
1656198430000|2022-06-25 23:07:10|1245.63|1240.23|1245.44|1240.04|1245.64|1240.24|1245.44|1240.04|16
1656198440000|2022-06-25 23:07:20|1245.4|1240|1245.61|1240.21|1245.61|1240.21|1245.21|1239.81|21
1656198450000|2022-06-25 23:07:30|1245.64|1240.24|1245.74|1240.34|1245.86|1240.46|1245.64|1240.24|25
1656198460000|2022-06-25 23:07:40|1245.73|1240.33|1245.53|1240.13|1245.74|1240.34|1245.53|1240.13|28
1656198470000|2022-06-25 23:07:50|1245.52|1240.12|1246.06|1240.66|1246.06|1240.66|1245.52|1240.12|20
1656198480000|2022-06-25 23:08:00|1246.08|1240.68|1246.25|1240.85|1246.29|1240.89|1246.08|1240.68|25
1656198490000|2022-06-25 23:08:10|1246.26|1240.86|1247.44|1242.04|1247.5|1242.1|1246.26|1240.86|24
1656198500000|2022-06-25 23:08:20|1247.46|1242.06|1247|1241.6|1247.48|1242.08|1247|1241.6|32
1656198510000|2022-06-25 23:08:30|1247.01|1241.61|1248.44|1243.04|1248.47|1243.07|1246.99|1241.59|24
1656198520000|2022-06-25 23:08:40|1248.49|1243.09|1249.45|1244.05|1249.8|1244.4|1248.49|1243.09|34
1656198530000|2022-06-25 23:08:50|1249.49|1244.09|1248.55|1243.15|1249.49|1244.09|1248.53|1243.13|28
1656198540000|2022-06-25 23:09:00|1248.53|1243.13|1249.47|1244.07|1249.88|1244.48|1248.42|1243.02|32
1656198550000|2022-06-25 23:09:10|1249.46|1244.06|1249.28|1243.88|1249.52|1244.12|1249.22|1243.82|30
1656198560000|2022-06-25 23:09:20|1249.26|1243.86|1249.34|1243.94|1249.41|1244.01|1249.26|1243.86|22
1656198570000|2022-06-25 23:09:30|1249.36|1243.96|1249.65|1244.25|1249.67|1244.27|1249.36|1243.96|22
1656198580000|2022-06-25 23:09:40|1249.67|1244.27|1249.48|1244.08|1249.68|1244.28|1249.43|1244.03|31
1656198590000|2022-06-25 23:09:50|1249.49|1244.09|1249.48|1244.08|1249.65|1244.25|1249.47|1244.07|25
1656198600000|2022-06-25 23:10:00|1249.49|1244.09|1249.28|1243.88|1249.52|1244.12|1249.18|1243.78|27
1656198610000|2022-06-25 23:10:10|1249.26|1243.86|1249.12|1243.72|1249.3|1243.9|1249.11|1243.71|24
1656198620000|2022-06-25 23:10:20|1249.11|1243.71|1248.31|1242.91|1249.15|1243.75|1248.31|1242.91|23
1656198630000|2022-06-25 23:10:30|1248.29|1242.89|1247.41|1242.01|1248.29|1242.89|1247.07|1241.67|32
1656198640000|2022-06-25 23:10:40|1247.43|1242.03|1247.33|1241.93|1247.64|1242.24|1247.31|1241.91|33
1656198650000|2022-06-25 23:10:50|1247.34|1241.94|1247.26|1241.86|1247.46|1242.06|1247.26|1241.86|30
1656198660000|2022-06-25 23:11:00|1247.23|1241.83|1247.1|1241.7|1247.23|1241.83|1247.04|1241.64|28
1656198670000|2022-06-25 23:11:10|1247.07|1241.67|1246.86|1241.46|1247.08|1241.68|1246.77|1241.37|14
1656198680000|2022-06-25 23:11:20|1246.87|1241.47|1246.64|1241.24|1246.87|1241.47|1246.5|1241.1|29
1656198690000|2022-06-25 23:11:30|1246.65|1241.25|1247.14|1241.74|1247.14|1241.74|1246.55|1241.15|25
1656198700000|2022-06-25 23:11:40|1247.13|1241.73|1247.03|1241.63|1247.31|1241.91|1247|1241.6|22
1656198710000|2022-06-25 23:11:50|1247.02|1241.62|1246.57|1241.17|1247.02|1241.62|1246.51|1241.11|32
1656198720000|2022-06-25 23:12:00|1246.56|1241.16|1246.26|1240.86|1246.56|1241.16|1246.18|1240.78|29
1656198730000|2022-06-25 23:12:10|1246.25|1240.85|1246.39|1240.99|1246.42|1241.02|1246.23|1240.83|30
1656198740000|2022-06-25 23:12:20|1246.4|1241|1246.11|1240.71|1246.4|1241|1246.03|1240.63|30
1656198750000|2022-06-25 23:12:30|1246.12|1240.72|1246.39|1240.99|1246.39|1240.99|1246.01|1240.61|23
1656198760000|2022-06-25 23:12:40|1246.41|1241.01|1246.34|1240.94|1246.57|1241.17|1246.34|1240.94|22
1656198770000|2022-06-25 23:12:50|1246.33|1240.93|1245.96|1240.56|1246.34|1240.94|1245.96|1240.56|30
1656198780000|2022-06-25 23:13:00|1245.95|1240.55|1246.92|1241.52|1247|1241.6|1245.95|1240.55|34
1656198790000|2022-06-25 23:13:10|1246.91|1241.51|1246.28|1240.88|1246.95|1241.55|1246.24|1240.84|32
1656198800000|2022-06-25 23:13:20|1246.29|1240.89|1246.74|1241.34|1246.94|1241.54|1246.25|1240.85|26
1656198810000|2022-06-25 23:13:30|1246.69|1241.29|1246.47|1241.07|1246.69|1241.29|1246.32|1240.92|33
1656198820000|2022-06-25 23:13:40|1246.48|1241.08|1247.84|1242.44|1247.95|1242.55|1246.41|1241.01|27
1656198830000|2022-06-25 23:13:50|1247.98|1242.58|1247.9|1242.5|1247.98|1242.58|1247.74|1242.34|24
1656198840000|2022-06-25 23:14:00|1247.91|1242.51|1247.66|1242.26|1248.04|1242.64|1247.65|1242.25|28
1656198850000|2022-06-25 23:14:10|1247.69|1242.29|1247.58|1242.18|1247.87|1242.47|1247.56|1242.16|32
1656198860000|2022-06-25 23:14:20|1247.65|1242.25|1247.59|1242.19|1247.71|1242.31|1247.48|1242.08|26
1656198870000|2022-06-25 23:14:30|1247.58|1242.18|1247.27|1241.87|1247.59|1242.19|1247.16|1241.76|22
1656198880000|2022-06-25 23:14:40|1247.28|1241.88|1247.57|1242.17|1247.6|1242.2|1247.26|1241.86|24
1656198890000|2022-06-25 23:14:50|1247.56|1242.16|1247.31|1241.91|1247.56|1242.16|1247.28|1241.88|27
1656198900000|2022-06-25 23:15:00|1247.3|1241.9|1247.64|1242.24|1247.76|1242.36|1247.26|1241.86|31
1656198910000|2022-06-25 23:15:10|1247.67|1242.27|1247.58|1242.18|1247.67|1242.27|1247.52|1242.12|25
1656198920000|2022-06-25 23:15:20|1247.54|1242.14|1247.38|1241.98|1247.54|1242.14|1247.22|1241.82|24
1656198930000|2022-06-25 23:15:30|1247.44|1242.04|1247.31|1241.91|1247.47|1242.07|1247.21|1241.81|27
1656198940000|2022-06-25 23:15:40|1247.3|1241.9|1247.14|1241.74|1247.37|1241.97|1247.1|1241.7|24
1656198950000|2022-06-25 23:15:50|1247.13|1241.73|1247.12|1241.72|1247.34|1241.94|1247.08|1241.68|24
1656198960000|2022-06-25 23:16:00|1247.11|1241.71|1246.93|1241.53|1247.13|1241.73|1246.61|1241.21|32
1656198970000|2022-06-25 23:16:10|1246.91|1241.51|1247.44|1242.04|1247.44|1242.04|1246.91|1241.51|33
1656198980000|2022-06-25 23:16:20|1247.46|1242.06|1247.24|1241.84|1247.67|1242.27|1247.24|1241.84|21
1656198990000|2022-06-25 23:16:30|1247.23|1241.83|1247.16|1241.76|1247.35|1241.95|1247.07|1241.67|28
1656199000000|2022-06-25 23:16:40|1247.13|1241.73|1247.21|1241.81|1247.26|1241.86|1247.13|1241.73|19
1656199010000|2022-06-25 23:16:50|1247.2|1241.8|1247.08|1241.68|1247.27|1241.87|1246.98|1241.58|27
1656199020000|2022-06-25 23:17:00|1247.14|1241.74|1247.34|1241.94|1247.34|1241.94|1247.13|1241.73|22
1656199030000|2022-06-25 23:17:10|1247.35|1241.95|1247.63|1242.23|1247.67|1242.27|1247.27|1241.87|21
1656199040000|2022-06-25 23:17:20|1247.6|1242.2|1247.2|1241.8|1247.6|1242.2|1247.15|1241.75|25
1656199050000|2022-06-25 23:17:30|1247.18|1241.78|1247.08|1241.68|1247.2|1241.8|1247.04|1241.64|31
1656199060000|2022-06-25 23:17:40|1247.09|1241.69|1247.1|1241.7|1247.1|1241.7|1247.08|1241.68|9
1656199070000|2022-06-25 23:17:50|1247.08|1241.68|1247.04|1241.64|1247.11|1241.71|1247.04|1241.64|10
1656199080000|2022-06-25 23:18:00|1247|1241.6|1246.98|1241.58|1247.17|1241.77|1246.98|1241.58|19
1656199090000|2022-06-25 23:18:10|1247.03|1241.63|1247.05|1241.65|1247.09|1241.69|1246.95|1241.55|17
1656199100000|2022-06-25 23:18:20|1247.02|1241.62|1247.34|1241.94|1247.47|1242.07|1246.97|1241.57|21
1656199110000|2022-06-25 23:18:30|1247.3|1241.9|1247.44|1242.04|1247.46|1242.06|1247.26|1241.86|27
1656199120000|2022-06-25 23:18:40|1247.45|1242.05|1247.53|1242.13|1247.59|1242.19|1247.45|1242.05|23
1656199130000|2022-06-25 23:18:50|1247.52|1242.12|1247.5|1242.1|1247.55|1242.15|1247.43|1242.03|26
1656199140000|2022-06-25 23:19:00|1247.51|1242.11|1247.37|1241.97|1247.58|1242.18|1247.26|1241.86|24
1656199150000|2022-06-25 23:19:10|1247.36|1241.96|1247.2|1241.8|1247.37|1241.97|1247.2|1241.8|14
1656199160000|2022-06-25 23:19:20|1247.18|1241.78|1247.1|1241.7|1247.18|1241.78|1247.08|1241.68|17
1656199170000|2022-06-25 23:19:30|1247.08|1241.68|1247.04|1241.64|1247.14|1241.74|1247.01|1241.61|12
1656199180000|2022-06-25 23:19:40|1247.05|1241.65|1246.91|1241.51|1247.06|1241.66|1246.85|1241.45|28
1656199190000|2022-06-25 23:19:50|1246.9|1241.5|1246.88|1241.48|1246.91|1241.51|1246.85|1241.45|17
1656199200000|2022-06-25 23:20:00|1246.86|1241.46|1247.14|1241.74|1247.19|1241.79|1246.86|1241.46|19
1656199210000|2022-06-25 23:20:10|1247.11|1241.71|1247.14|1241.74|1247.2|1241.8|1247.11|1241.71|21
1656199220000|2022-06-25 23:20:20|1247.15|1241.75|1247.2|1241.8|1247.29|1241.89|1247.1|1241.7|16
1656199230000|2022-06-25 23:20:30|1247.25|1241.85|1247.11|1241.71|1247.25|1241.85|1247.11|1241.71|18
1656199240000|2022-06-25 23:20:40|1247.12|1241.72|1247.23|1241.83|1247.23|1241.83|1247.11|1241.71|17
1656199250000|2022-06-25 23:20:50|1247.22|1241.82|1247.19|1241.79|1247.23|1241.83|1247.17|1241.77|13
1656199260000|2022-06-25 23:21:00|1247.21|1241.81|1247.15|1241.75|1247.22|1241.82|1247.09|1241.69|18
1656199270000|2022-06-25 23:21:10|1247.16|1241.76|1247.2|1241.8|1247.27|1241.87|1247.16|1241.76|15
1656199280000|2022-06-25 23:21:20|1247.21|1241.81|1247.2|1241.8|1247.21|1241.81|1247.19|1241.79|5
1656199290000|2022-06-25 23:21:30|1247.18|1241.78|1247.05|1241.65|1247.18|1241.78|1247.03|1241.63|17
1656199300000|2022-06-25 23:21:40|1247.06|1241.66|1246.52|1241.12|1247.12|1241.72|1246.39|1240.99|24
1656199310000|2022-06-25 23:21:50|1246.5|1241.1|1246.63|1241.23|1246.8|1241.4|1246.49|1241.09|26
1656199320000|2022-06-25 23:22:00|1246.6|1241.2|1246.54|1241.14|1246.6|1241.2|1246.4|1241|19
1656199330000|2022-06-25 23:22:10|1246.55|1241.15|1246.53|1241.13|1246.68|1241.28|1246.47|1241.07|19
1656199340000|2022-06-25 23:22:20|1246.54|1241.14|1246.49|1241.09|1246.58|1241.18|1246.49|1241.09|12
1656199350000|2022-06-25 23:22:30|1246.57|1241.17|1246.34|1240.94|1246.59|1241.19|1246.32|1240.92|25
1656199360000|2022-06-25 23:22:40|1246.33|1240.93|1246.88|1241.48|1246.9|1241.5|1246.33|1240.93|21
1656199370000|2022-06-25 23:22:50|1246.83|1241.43|1246.67|1241.27|1246.89|1241.49|1246.67|1241.27|23
1656199380000|2022-06-25 23:23:00|1246.65|1241.25|1246.65|1241.25|1246.69|1241.29|1246.55|1241.15|20
1656199390000|2022-06-25 23:23:10|1246.67|1241.27|1246.85|1241.45|1246.85|1241.45|1246.64|1241.24|26
1656199400000|2022-06-25 23:23:20|1246.72|1241.32|1247.06|1241.66|1247.06|1241.66|1246.61|1241.21|28
1656199410000|2022-06-25 23:23:30|1247.03|1241.63|1247.13|1241.73|1247.2|1241.8|1246.94|1241.54|23
1656199420000|2022-06-25 23:23:40|1247.16|1241.76|1247.95|1242.55|1247.95|1242.55|1246.97|1241.57|26
1656199430000|2022-06-25 23:23:50|1247.96|1242.56|1247.43|1242.03|1248.09|1242.69|1247.43|1242.03|29
1656199440000|2022-06-25 23:24:00|1247.44|1242.04|1247.53|1242.13|1247.91|1242.51|1247.44|1242.04|29
1656199450000|2022-06-25 23:24:10|1247.55|1242.15|1247.04|1241.64|1247.58|1242.18|1246.96|1241.56|25
1656199460000|2022-06-25 23:24:20|1247.02|1241.62|1247.07|1241.67|1247.11|1241.71|1246.95|1241.55|25
1656199470000|2022-06-25 23:24:30|1247.05|1241.65|1247|1241.6|1247.19|1241.79|1246.97|1241.57|33
1656199480000|2022-06-25 23:24:40|1247.01|1241.61|1246.68|1241.28|1247.02|1241.62|1246.66|1241.26|27
1656199490000|2022-06-25 23:24:50|1246.67|1241.27|1246.64|1241.24|1246.99|1241.59|1246.63|1241.23|31
1656199500000|2022-06-25 23:25:00|1246.65|1241.25|1245.45|1240.05|1246.65|1241.25|1245.4|1240|29
1656199510000|2022-06-25 23:25:10|1245.37|1239.97|1244.68|1239.28|1245.37|1239.97|1244.68|1239.28|29
1656199520000|2022-06-25 23:25:20|1244.65|1239.25|1244.39|1238.99|1244.65|1239.25|1244.22|1238.82|33
1656199530000|2022-06-25 23:25:30|1244.34|1238.94|1244.46|1239.06|1244.71|1239.31|1244.34|1238.94|33
1656199540000|2022-06-25 23:25:40|1244.52|1239.12|1244.63|1239.23|1244.65|1239.25|1244.43|1239.03|31
1656199550000|2022-06-25 23:25:50|1244.68|1239.28|1244.42|1239.02|1244.68|1239.28|1244.42|1239.02|25
1656199560000|2022-06-25 23:26:00|1244.41|1239.01|1244.47|1239.07|1244.69|1239.29|1244.4|1239|19
1656199570000|2022-06-25 23:26:10|1244.49|1239.09|1244.48|1239.08|1244.65|1239.25|1244.42|1239.02|29
1656199580000|2022-06-25 23:26:20|1244.45|1239.05|1244.76|1239.36|1244.87|1239.47|1244.44|1239.04|27
1656199590000|2022-06-25 23:26:30|1244.78|1239.38|1244.76|1239.36|1244.83|1239.43|1244.68|1239.28|23
1656199600000|2022-06-25 23:26:40|1244.74|1239.34|1244.86|1239.46|1244.86|1239.46|1244.69|1239.29|28
1656199610000|2022-06-25 23:26:50|1244.89|1239.49|1246|1240.6|1246.1|1240.7|1244.89|1239.49|31
1656199620000|2022-06-25 23:27:00|1245.94|1240.54|1246.83|1241.43|1246.86|1241.46|1245.94|1240.54|31
1656199630000|2022-06-25 23:27:10|1246.84|1241.44|1247.24|1241.84|1247.35|1241.95|1246.84|1241.44|30
1656199640000|2022-06-25 23:27:20|1247.29|1241.89|1247.6|1242.2|1247.75|1242.35|1247.26|1241.86|30
1656199650000|2022-06-25 23:27:30|1247.59|1242.19|1247.58|1242.18|1247.65|1242.25|1247.48|1242.08|29
1656199660000|2022-06-25 23:27:40|1247.59|1242.19|1246.81|1241.41|1247.59|1242.19|1246.75|1241.35|30
1656199670000|2022-06-25 23:27:50|1246.8|1241.4|1247.28|1241.88|1247.33|1241.93|1246.79|1241.39|28
1656199680000|2022-06-25 23:28:00|1247.26|1241.86|1247.28|1241.88|1247.3|1241.9|1247.24|1241.84|23
1656199690000|2022-06-25 23:28:10|1247.54|1242.14|1247.24|1241.84|1247.56|1242.16|1247.23|1241.83|26
1656199700000|2022-06-25 23:28:20|1247.23|1241.83|1246.93|1241.53|1247.23|1241.83|1246.87|1241.47|30
1656199710000|2022-06-25 23:28:30|1246.92|1241.52|1246.92|1241.52|1247|1241.6|1246.88|1241.48|30
1656199720000|2022-06-25 23:28:40|1246.9|1241.5|1246.87|1241.47|1246.93|1241.53|1246.87|1241.47|26
1656199730000|2022-06-25 23:28:50|1246.86|1241.46|1246.46|1241.06|1246.86|1241.46|1246.39|1240.99|30
1656199740000|2022-06-25 23:29:00|1246.48|1241.08|1246.61|1241.21|1246.76|1241.36|1246.44|1241.04|32
1656199750000|2022-06-25 23:29:10|1246.64|1241.24|1246.63|1241.23|1246.68|1241.28|1246.55|1241.15|32
1656199760000|2022-06-25 23:29:20|1246.59|1241.19|1246.47|1241.07|1246.59|1241.19|1246.43|1241.03|24
1656199770000|2022-06-25 23:29:30|1246.45|1241.05|1246.51|1241.11|1246.53|1241.13|1246.44|1241.04|27
1656199780000|2022-06-25 23:29:40|1246.52|1241.12|1246.51|1241.11|1246.54|1241.14|1246.5|1241.1|20
1656199790000|2022-06-25 23:29:50|1246.53|1241.13|1246.64|1241.24|1246.8|1241.4|1246.5|1241.1|24
1656199800000|2022-06-25 23:30:00|1246.65|1241.25|1246.67|1241.27|1246.77|1241.37|1246.59|1241.19|30
1656199810000|2022-06-25 23:30:10|1246.66|1241.26|1246.21|1240.81|1246.67|1241.27|1246.21|1240.81|25
1656199820000|2022-06-25 23:30:20|1246.18|1240.78|1245.91|1240.51|1246.19|1240.79|1245.91|1240.51|26
1656199830000|2022-06-25 23:30:30|1245.87|1240.47|1245.83|1240.43|1246|1240.6|1245.8|1240.4|25
1656199840000|2022-06-25 23:30:40|1245.81|1240.41|1245.71|1240.31|1245.81|1240.41|1245.63|1240.23|23
1656199850000|2022-06-25 23:30:50|1245.7|1240.3|1245.72|1240.32|1245.74|1240.34|1245.65|1240.25|23
1656199860000|2022-06-25 23:31:00|1245.71|1240.31|1245.74|1240.34|1245.75|1240.35|1245.71|1240.31|15
1656199870000|2022-06-25 23:31:10|1245.76|1240.36|1245.78|1240.38|1245.81|1240.41|1245.72|1240.32|19
1656199880000|2022-06-25 23:31:20|1245.79|1240.39|1246.39|1240.99|1246.65|1241.25|1245.75|1240.35|31
1656199890000|2022-06-25 23:31:30|1246.24|1240.84|1246.24|1240.84|1246.3|1240.9|1246.18|1240.78|27
1656199900000|2022-06-25 23:31:40|1246.26|1240.86|1246.44|1241.04|1246.49|1241.09|1246.22|1240.82|31
1656199910000|2022-06-25 23:31:50|1246.42|1241.02|1246.47|1241.07|1246.48|1241.08|1246.34|1240.94|30
1656199920000|2022-06-25 23:32:00|1246.46|1241.06|1246.36|1240.96|1246.5|1241.1|1246.3|1240.9|28
1656199930000|2022-06-25 23:32:10|1246.34|1240.94|1246.44|1241.04|1246.53|1241.13|1246.34|1240.94|25
1656199940000|2022-06-25 23:32:20|1246.41|1241.01|1246.4|1241|1246.44|1241.04|1246.32|1240.92|29
1656199950000|2022-06-25 23:32:30|1246.42|1241.02|1246.4|1241|1246.42|1241.02|1246.31|1240.91|21
1656199960000|2022-06-25 23:32:40|1246.41|1241.01|1245.87|1240.47|1246.41|1241.01|1245.87|1240.47|26
1656199970000|2022-06-25 23:32:50|1245.86|1240.46|1245.57|1240.17|1245.86|1240.46|1245.57|1240.17|29
1656199980000|2022-06-25 23:33:00|1245.53|1240.13|1245.5|1240.1|1245.54|1240.14|1245.48|1240.08|29
1656199990000|2022-06-25 23:33:10|1245.51|1240.11|1245.99|1240.59|1246.1|1240.7|1245.48|1240.08|26
1656200000000|2022-06-25 23:33:20|1245.98|1240.58|1246.07|1240.67|1246.07|1240.67|1245.94|1240.54|27
1656200010000|2022-06-25 23:33:30|1246.06|1240.66|1246|1240.6|1246.07|1240.67|1245.98|1240.58|15
1656200020000|2022-06-25 23:33:40|1246.01|1240.61|1245.96|1240.56|1246.01|1240.61|1245.96|1240.56|14
1656200030000|2022-06-25 23:33:50|1245.97|1240.57|1245.96|1240.56|1245.98|1240.58|1245.91|1240.51|19
1656200040000|2022-06-25 23:34:00|1245.97|1240.57|1244.77|1239.37|1245.97|1240.57|1244.77|1239.37|28
1656200050000|2022-06-25 23:34:10|1244.76|1239.36|1244.51|1239.11|1244.77|1239.37|1244.38|1238.98|28
1656200060000|2022-06-25 23:34:20|1244.52|1239.12|1244.21|1238.81|1244.52|1239.12|1244.21|1238.81|22
1656200070000|2022-06-25 23:34:30|1244.2|1238.8|1244.78|1239.38|1244.8|1239.4|1244.2|1238.8|24
1656200080000|2022-06-25 23:34:40|1244.72|1239.32|1244.72|1239.32|1244.98|1239.58|1244.72|1239.32|27
1656200090000|2022-06-25 23:34:50|1244.71|1239.31|1244.77|1239.37|1244.81|1239.41|1244.71|1239.31|21
1656200100000|2022-06-25 23:35:00|1244.78|1239.38|1244.32|1238.92|1244.78|1239.38|1244.29|1238.89|20
1656200110000|2022-06-25 23:35:10|1244.31|1238.91|1244.31|1238.91|1244.36|1238.96|1244.27|1238.87|26
1656200120000|2022-06-25 23:35:20|1244.27|1238.87|1244.54|1239.14|1244.61|1239.21|1244.24|1238.84|33
1656200130000|2022-06-25 23:35:30|1244.5|1239.1|1244.33|1238.93|1244.52|1239.12|1244.31|1238.91|25
1656200140000|2022-06-25 23:35:40|1244.34|1238.94|1244.31|1238.91|1244.35|1238.95|1244.27|1238.87|22
1656200150000|2022-06-25 23:35:50|1244.29|1238.89|1244.45|1239.05|1244.55|1239.15|1244.27|1238.87|24
1656200160000|2022-06-25 23:36:00|1244.46|1239.06|1244.44|1239.04|1244.62|1239.22|1244.43|1239.03|23
1656200170000|2022-06-25 23:36:10|1244.45|1239.05|1244.45|1239.05|1244.55|1239.15|1244.45|1239.05|12
1656200180000|2022-06-25 23:36:20|1244.46|1239.06|1244.45|1239.05|1244.54|1239.14|1244.43|1239.03|15
1656200190000|2022-06-25 23:36:30|1244.46|1239.06|1244.41|1239.01|1244.52|1239.12|1244.38|1238.98|23
1656200200000|2022-06-25 23:36:40|1244.43|1239.03|1244.44|1239.04|1244.47|1239.07|1244.4|1239|29
1656200210000|2022-06-25 23:36:50|1244.43|1239.03|1244.38|1238.98|1244.43|1239.03|1244.38|1238.98|14
1656200220000|2022-06-25 23:37:00|1244.37|1238.97|1243.96|1238.56|1244.4|1239|1243.89|1238.49|18
1656200230000|2022-06-25 23:37:10|1243.97|1238.57|1243.87|1238.47|1243.97|1238.57|1243.86|1238.46|17
1656200240000|2022-06-25 23:37:20|1243.86|1238.46|1243.63|1238.23|1243.87|1238.47|1243.63|1238.23|21
1656200250000|2022-06-25 23:37:30|1243.64|1238.24|1243.72|1238.32|1243.78|1238.38|1243.6|1238.2|26
1656200260000|2022-06-25 23:37:40|1243.71|1238.31|1243.77|1238.37|1243.78|1238.38|1243.62|1238.22|25
1656200270000|2022-06-25 23:37:50|1243.78|1238.38|1244.02|1238.62|1244.12|1238.72|1243.78|1238.38|23
1656200280000|2022-06-25 23:38:00|1244.04|1238.64|1244.27|1238.87|1244.31|1238.91|1244.04|1238.64|28
1656200290000|2022-06-25 23:38:10|1244.25|1238.85|1244.19|1238.79|1244.25|1238.85|1244.08|1238.68|32
1656200300000|2022-06-25 23:38:20|1244.2|1238.8|1244.28|1238.88|1244.31|1238.91|1244.16|1238.76|17
1656200310000|2022-06-25 23:38:30|1244.27|1238.87|1244.21|1238.81|1244.33|1238.93|1244.21|1238.81|16
1656200320000|2022-06-25 23:38:40|1244.22|1238.82|1244.27|1238.87|1244.28|1238.88|1244.21|1238.81|24
1656200330000|2022-06-25 23:38:50|1244.24|1238.84|1244.4|1239|1244.4|1239|1244.03|1238.63|26
1656200340000|2022-06-25 23:39:00|1244.39|1238.99|1244.08|1238.68|1244.39|1238.99|1244.08|1238.68|32
1656200350000|2022-06-25 23:39:10|1244.09|1238.69|1243.73|1238.33|1244.09|1238.69|1243.67|1238.27|28
1656200360000|2022-06-25 23:39:20|1243.71|1238.31|1243.7|1238.3|1243.73|1238.33|1243.67|1238.27|18
1656200370000|2022-06-25 23:39:30|1243.71|1238.31|1243.92|1238.52|1243.94|1238.54|1243.71|1238.31|21
1656200380000|2022-06-25 23:39:40|1243.89|1238.49|1243.72|1238.32|1243.95|1238.55|1243.71|1238.31|27
1656200390000|2022-06-25 23:39:50|1243.73|1238.33|1243.86|1238.46|1243.86|1238.46|1243.73|1238.33|28
1656200400000|2022-06-25 23:40:00|1243.87|1238.47|1244.67|1239.27|1244.69|1239.29|1243.79|1238.39|31
1656200410000|2022-06-25 23:40:10|1244.66|1239.26|1245.08|1239.68|1245.08|1239.68|1244.58|1239.18|31
1656200420000|2022-06-25 23:40:20|1245.09|1239.69|1245.06|1239.66|1245.19|1239.79|1244.97|1239.57|29
1656200430000|2022-06-25 23:40:30|1245.04|1239.64|1245.03|1239.63|1245.06|1239.66|1244.95|1239.55|27
1656200440000|2022-06-25 23:40:40|1245.02|1239.62|1244.29|1238.89|1245.02|1239.62|1244.24|1238.84|33
1656200450000|2022-06-25 23:40:50|1244.43|1239.03|1244.3|1238.9|1244.43|1239.03|1244.3|1238.9|20
1656200460000|2022-06-25 23:41:00|1244.33|1238.93|1244.35|1238.95|1244.51|1239.11|1244.29|1238.89|32
1656200470000|2022-06-25 23:41:10|1244.37|1238.97|1244.4|1239|1244.41|1239.01|1244.35|1238.95|21
1656200480000|2022-06-25 23:41:20|1244.39|1238.99|1244.05|1238.65|1244.39|1238.99|1244.04|1238.64|19
1656200490000|2022-06-25 23:41:30|1244.09|1238.69|1244.05|1238.65|1244.2|1238.8|1244.01|1238.61|26
1656200500000|2022-06-25 23:41:40|1244.04|1238.64|1244.05|1238.65|1244.05|1238.65|1244|1238.6|18
1656200510000|2022-06-25 23:41:50|1244.03|1238.63|1244.03|1238.63|1244.07|1238.67|1244.02|1238.62|17
1656200520000|2022-06-25 23:42:00|1244.04|1238.64|1244.01|1238.61|1244.06|1238.66|1244.01|1238.61|26
1656200530000|2022-06-25 23:42:10|1244.02|1238.62|1244.12|1238.72|1244.15|1238.75|1244.01|1238.61|12
1656200540000|2022-06-25 23:42:20|1244.1|1238.7|1243.77|1238.37|1244.17|1238.77|1243.76|1238.36|26
1656200550000|2022-06-25 23:42:30|1243.78|1238.38|1243.88|1238.48|1243.91|1238.51|1243.77|1238.37|21
1656200560000|2022-06-25 23:42:40|1243.87|1238.47|1244.18|1238.78|1244.18|1238.78|1243.86|1238.46|21
1656200570000|2022-06-25 23:42:50|1244.16|1238.76|1244.25|1238.85|1244.3|1238.9|1244.15|1238.75|24
1656200580000|2022-06-25 23:43:00|1244.29|1238.89|1244.35|1238.95|1244.4|1239|1244.22|1238.82|22
1656200590000|2022-06-25 23:43:10|1244.36|1238.96|1244.65|1239.25|1244.67|1239.27|1244.33|1238.93|34
1656200600000|2022-06-25 23:43:20|1244.62|1239.22|1244.52|1239.12|1244.64|1239.24|1244.48|1239.08|23
1656200610000|2022-06-25 23:43:30|1244.53|1239.13|1244.52|1239.12|1244.66|1239.26|1244.52|1239.12|25
1656200620000|2022-06-25 23:43:40|1244.53|1239.13|1244.5|1239.1|1244.6|1239.2|1244.44|1239.04|30
1656200630000|2022-06-25 23:43:50|1244.48|1239.08|1244.35|1238.95|1244.5|1239.1|1244.21|1238.81|28
1656200640000|2022-06-25 23:44:00|1244.36|1238.96|1244.37|1238.97|1244.37|1238.97|1244.24|1238.84|30
1656200650000|2022-06-25 23:44:10|1244.38|1238.98|1244.6|1239.2|1244.62|1239.22|1244.31|1238.91|28
1656200660000|2022-06-25 23:44:20|1244.59|1239.19|1244.82|1239.42|1244.83|1239.43|1244.58|1239.18|19
1656200670000|2022-06-25 23:44:30|1244.81|1239.41|1244.73|1239.33|1244.81|1239.41|1244.72|1239.32|25
1656200680000|2022-06-25 23:44:40|1244.74|1239.34|1244.73|1239.33|1244.79|1239.39|1244.7|1239.3|24
1656200690000|2022-06-25 23:44:50|1244.72|1239.32|1244.79|1239.39|1244.81|1239.41|1244.71|1239.31|32
1656200700000|2022-06-25 23:45:00|1244.77|1239.37|1244.78|1239.38|1244.81|1239.41|1244.73|1239.33|21
1656200710000|2022-06-25 23:45:10|1244.75|1239.35|1244.38|1238.98|1244.97|1239.57|1244.36|1238.96|29
1656200720000|2022-06-25 23:45:20|1244.37|1238.97|1244.78|1239.38|1244.79|1239.39|1244.37|1238.97|26
1656200730000|2022-06-25 23:45:30|1244.8|1239.4|1245.04|1239.64|1245.08|1239.68|1244.79|1239.39|20
1656200740000|2022-06-25 23:45:40|1245.03|1239.63|1244.92|1239.52|1245.04|1239.64|1244.9|1239.5|24
1656200750000|2022-06-25 23:45:50|1244.93|1239.53|1244.78|1239.38|1244.97|1239.57|1244.76|1239.36|33
1656200760000|2022-06-25 23:46:00|1244.79|1239.39|1244.81|1239.41|1244.82|1239.42|1244.78|1239.38|16
1656200770000|2022-06-25 23:46:10|1244.8|1239.4|1244.76|1239.36|1244.8|1239.4|1244.48|1239.08|30
1656200780000|2022-06-25 23:46:20|1244.78|1239.38|1244.76|1239.36|1244.78|1239.38|1244.7|1239.3|25
1656200790000|2022-06-25 23:46:30|1244.78|1239.38|1245.31|1239.91|1245.37|1239.97|1244.78|1239.38|34
1656200800000|2022-06-25 23:46:40|1245.32|1239.92|1246.3|1240.9|1246.3|1240.9|1245.32|1239.92|30
1656200810000|2022-06-25 23:46:50|1246.28|1240.88|1246.27|1240.87|1246.31|1240.91|1246.18|1240.78|31
1656200820000|2022-06-25 23:47:00|1246.29|1240.89|1246.82|1241.42|1246.82|1241.42|1246.11|1240.71|32
1656200830000|2022-06-25 23:47:10|1246.83|1241.43|1246.6|1241.2|1246.87|1241.47|1246.57|1241.17|24
1656200840000|2022-06-25 23:47:20|1246.63|1241.23|1246.54|1241.14|1246.71|1241.31|1246.53|1241.13|24
1656200850000|2022-06-25 23:47:30|1246.44|1241.04|1246.67|1241.27|1246.67|1241.27|1246.43|1241.03|31
1656200860000|2022-06-25 23:47:40|1246.69|1241.29|1246.26|1240.86|1246.72|1241.32|1246.25|1240.85|23
1656200870000|2022-06-25 23:47:50|1246.27|1240.87|1244.93|1239.53|1246.27|1240.87|1244.93|1239.53|26
1656200880000|2022-06-25 23:48:00|1244.9|1239.5|1244.57|1239.17|1244.9|1239.5|1244.53|1239.13|23
1656200890000|2022-06-25 23:48:10|1244.55|1239.15|1244.61|1239.21|1244.73|1239.33|1244.47|1239.07|22
1656200900000|2022-06-25 23:48:20|1244.59|1239.19|1244.17|1238.77|1244.62|1239.22|1244|1238.6|25
1656200910000|2022-06-25 23:48:30|1244.15|1238.75|1244.14|1238.74|1244.46|1239.06|1244.14|1238.74|30
1656200920000|2022-06-25 23:48:40|1244|1238.6|1244.03|1238.63|1244.07|1238.67|1243.95|1238.55|20
1656200930000|2022-06-25 23:48:50|1244.01|1238.61|1244.02|1238.62|1244.07|1238.67|1243.97|1238.57|23
1656200940000|2022-06-25 23:49:00|1244.03|1238.63|1244.46|1239.06|1244.54|1239.14|1244.03|1238.63|31
1656200950000|2022-06-25 23:49:10|1244.43|1239.03|1243.39|1237.99|1244.48|1239.08|1243.32|1237.92|29
1656200960000|2022-06-25 23:49:20|1243.38|1237.98|1243.4|1238|1243.43|1238.03|1243.36|1237.96|19
1656200970000|2022-06-25 23:49:30|1243.39|1237.99|1243.11|1237.71|1243.51|1238.11|1243.11|1237.71|28
1656200980000|2022-06-25 23:49:40|1243.1|1237.7|1242.02|1236.62|1243.12|1237.72|1241.96|1236.56|36
1656200990000|2022-06-25 23:49:50|1242.05|1236.65|1242.37|1236.97|1242.46|1237.06|1242|1236.6|31
1656201000000|2022-06-25 23:50:00|1242.27|1236.87|1242.45|1237.05|1242.45|1237.05|1241.94|1236.54|34
1656201010000|2022-06-25 23:50:10|1242.43|1237.03|1241.75|1236.35|1242.58|1237.18|1241.75|1236.35|29
1656201020000|2022-06-25 23:50:20|1241.61|1236.21|1241.57|1236.17|1241.83|1236.43|1241.55|1236.15|30
1656201030000|2022-06-25 23:50:30|1241.56|1236.16|1241.62|1236.22|1241.72|1236.32|1241.55|1236.15|25
1656201040000|2022-06-25 23:50:40|1241.63|1236.23|1242.88|1237.48|1242.93|1237.53|1241.61|1236.21|28
1656201050000|2022-06-25 23:50:50|1242.87|1237.47|1242.55|1237.15|1242.96|1237.56|1242.53|1237.13|32
1656201060000|2022-06-25 23:51:00|1242.38|1236.98|1242.1|1236.7|1242.38|1236.98|1241.97|1236.57|25
1656201070000|2022-06-25 23:51:10|1242.09|1236.69|1242.74|1237.34|1242.89|1237.49|1242.08|1236.68|29
1656201080000|2022-06-25 23:51:20|1242.67|1237.27|1242.51|1237.11|1242.69|1237.29|1242.37|1236.97|38
1656201090000|2022-06-25 23:51:30|1242.47|1237.07|1243.07|1237.67|1243.07|1237.67|1242.47|1237.07|31
1656201100000|2022-06-25 23:51:40|1243.06|1237.66|1243.99|1238.59|1243.99|1238.59|1243.06|1237.66|27
1656201110000|2022-06-25 23:51:50|1243.98|1238.58|1243.74|1238.34|1243.99|1238.59|1243.69|1238.29|31
1656201120000|2022-06-25 23:52:00|1243.73|1238.33|1244.77|1239.37|1244.77|1239.37|1243.71|1238.31|26
1656201130000|2022-06-25 23:52:10|1244.74|1239.34|1245.66|1240.26|1245.85|1240.45|1244.71|1239.31|33
1656201140000|2022-06-25 23:52:20|1245.6|1240.2|1245.55|1240.15|1245.61|1240.21|1245.29|1239.89|32
1656201150000|2022-06-25 23:52:30|1245.5|1240.1|1245.33|1239.93|1245.5|1240.1|1245.03|1239.63|27
1656201160000|2022-06-25 23:52:40|1245.35|1239.95|1245.25|1239.85|1245.35|1239.95|1245|1239.6|28
1656201170000|2022-06-25 23:52:50|1245.32|1239.92|1245.26|1239.86|1245.41|1240.01|1245.2|1239.8|24
1656201180000|2022-06-25 23:53:00|1245.23|1239.83|1245.28|1239.88|1245.29|1239.89|1245.17|1239.77|29
1656201190000|2022-06-25 23:53:10|1245.27|1239.87|1244.75|1239.35|1245.27|1239.87|1244.67|1239.27|29
1656201200000|2022-06-25 23:53:20|1244.76|1239.36|1244.61|1239.21|1245.21|1239.81|1244.61|1239.21|31
1656201210000|2022-06-25 23:53:30|1244.6|1239.2|1244.59|1239.19|1244.61|1239.21|1244.28|1238.88|29
1656201220000|2022-06-25 23:53:40|1244.56|1239.16|1244.62|1239.22|1244.62|1239.22|1244.38|1238.98|29
1656201230000|2022-06-25 23:53:50|1244.61|1239.21|1245.2|1239.8|1245.21|1239.81|1244.61|1239.21|38
1656201240000|2022-06-25 23:54:00|1245.23|1239.83|1245.18|1239.78|1245.24|1239.84|1245.13|1239.73|27
1656201250000|2022-06-25 23:54:10|1245.19|1239.79|1245.05|1239.65|1245.3|1239.9|1245.03|1239.63|23
1656201260000|2022-06-25 23:54:20|1245.02|1239.62|1245.19|1239.79|1245.19|1239.79|1244.85|1239.45|23
1656201270000|2022-06-25 23:54:30|1245.17|1239.77|1245.17|1239.77|1245.19|1239.79|1245.02|1239.62|24
1656201280000|2022-06-25 23:54:40|1245.18|1239.78|1245.14|1239.74|1245.22|1239.82|1245.13|1239.73|20
1656201290000|2022-06-25 23:54:50|1245.15|1239.75|1245.18|1239.78|1245.19|1239.79|1245.12|1239.72|21
1656201300000|2022-06-25 23:55:00|1245.17|1239.77|1245.89|1240.49|1245.95|1240.55|1245.15|1239.75|28
1656201310000|2022-06-25 23:55:10|1245.9|1240.5|1246.11|1240.71|1246.11|1240.71|1245.84|1240.44|31
1656201320000|2022-06-25 23:55:20|1246|1240.6|1245.67|1240.27|1246.23|1240.83|1245.67|1240.27|30
1656201330000|2022-06-25 23:55:30|1245.73|1240.33|1246.01|1240.61|1246.01|1240.61|1245.68|1240.28|26
1656201340000|2022-06-25 23:55:40|1246.02|1240.62|1246.14|1240.74|1246.15|1240.75|1245.88|1240.48|23
1656201350000|2022-06-25 23:55:50|1246.13|1240.73|1246.13|1240.73|1246.16|1240.76|1245.9|1240.5|26
1656201360000|2022-06-25 23:56:00|1246.16|1240.76|1245.74|1240.34|1246.16|1240.76|1245.71|1240.31|30
1656201370000|2022-06-25 23:56:10|1245.73|1240.33|1245.97|1240.57|1246.12|1240.72|1245.73|1240.33|30
1656201380000|2022-06-25 23:56:20|1245.98|1240.58|1245.78|1240.38|1245.98|1240.58|1245.74|1240.34|27
1656201390000|2022-06-25 23:56:30|1245.77|1240.37|1245.73|1240.33|1245.95|1240.55|1245.67|1240.27|32
1656201400000|2022-06-25 23:56:40|1245.72|1240.32|1245.98|1240.58|1245.98|1240.58|1245.72|1240.32|26
1656201410000|2022-06-25 23:56:50|1246.07|1240.67|1246.04|1240.64|1246.12|1240.72|1245.99|1240.59|26
1656201420000|2022-06-25 23:57:00|1246.03|1240.63|1246.16|1240.76|1246.16|1240.76|1245.93|1240.53|23
1656201430000|2022-06-25 23:57:10|1246.15|1240.75|1246.62|1241.22|1246.63|1241.23|1246.14|1240.74|24
1656201440000|2022-06-25 23:57:20|1246.58|1241.18|1249.06|1243.66|1249.38|1243.98|1246.58|1241.18|32
1656201450000|2022-06-25 23:57:30|1249.04|1243.64|1249.26|1243.86|1249.26|1243.86|1247.85|1242.45|37
1656201460000|2022-06-25 23:57:40|1249.28|1243.88|1248.06|1242.66|1249.46|1244.06|1247.75|1242.35|38
1656201470000|2022-06-25 23:57:50|1248.05|1242.65|1247.27|1241.87|1248.05|1242.65|1247.14|1241.74|33
1656201480000|2022-06-25 23:58:00|1247.1|1241.7|1246|1240.6|1247.12|1241.72|1245.94|1240.54|38
1656201490000|2022-06-25 23:58:10|1245.97|1240.57|1246.5|1241.1|1246.55|1241.15|1245.95|1240.55|36
1656201500000|2022-06-25 23:58:20|1246.41|1241.01|1245.96|1240.56|1246.41|1241.01|1245.96|1240.56|30
1656201510000|2022-06-25 23:58:30|1245.9|1240.5|1243.98|1238.58|1245.9|1240.5|1243.97|1238.57|36
1656201520000|2022-06-25 23:58:40|1243.93|1238.53|1243.64|1238.24|1244.54|1239.14|1243.21|1237.81|35
1656201530000|2022-06-25 23:58:50|1243.63|1238.23|1243.73|1238.33|1244.13|1238.73|1243.62|1238.22|33
1656201540000|2022-06-25 23:59:00|1243.78|1238.38|1244.37|1238.97|1244.52|1239.12|1243.78|1238.38|38
1656201550000|2022-06-25 23:59:10|1244.36|1238.96|1244.49|1239.09|1245|1239.6|1244.36|1238.96|37
1656201560000|2022-06-25 23:59:20|1244.38|1238.98|1244.13|1238.73|1244.38|1238.98|1244.11|1238.71|32
1656201570000|2022-06-25 23:59:30|1244.12|1238.72|1243.63|1238.23|1244.17|1238.77|1243.63|1238.23|27
1656201580000|2022-06-25 23:59:40|1243.64|1238.24|1243.42|1238.02|1243.64|1238.24|1243.38|1237.98|26
1656201590000|2022-06-25 23:59:50|1243.41|1238.01|1243.89|1238.49|1243.89|1238.49|1243.36|1237.96|23
1656201600000|2022-06-26 00:00:00|1243.92|1238.52|1243.96|1238.56|1243.97|1238.57|1243.8|1238.4|31
1656201610000|2022-06-26 00:00:10|1243.94|1238.54|1244.43|1239.03|1244.71|1239.31|1243.67|1238.27|35
1656201620000|2022-06-26 00:00:20|1244.46|1239.06|1244.26|1238.86|1244.47|1239.07|1244.12|1238.72|37
1656201630000|2022-06-26 00:00:30|1244.31|1238.91|1244.03|1238.63|1244.31|1238.91|1244.01|1238.61|28
1656201640000|2022-06-26 00:00:40|1244.02|1238.62|1243.67|1238.27|1244.04|1238.64|1243.57|1238.17|29
1656201650000|2022-06-26 00:00:50|1243.64|1238.24|1243.68|1238.28|1243.75|1238.35|1243.43|1238.03|32
1656201660000|2022-06-26 00:01:00|1243.7|1238.3|1243.47|1238.07|1243.72|1238.32|1243.46|1238.06|33
1656201670000|2022-06-26 00:01:10|1243.48|1238.08|1243.46|1238.06|1243.48|1238.08|1243.4|1238|21
1656201680000|2022-06-26 00:01:20|1243.43|1238.03|1243.39|1237.99|1243.47|1238.07|1243.32|1237.92|26
1656201690000|2022-06-26 00:01:30|1243.4|1238|1242.96|1237.56|1243.4|1238|1242.91|1237.51|30
1656201700000|2022-06-26 00:01:40|1242.92|1237.52|1242.52|1237.12|1242.96|1237.56|1242.5|1237.1|28
1656201710000|2022-06-26 00:01:50|1242.51|1237.11|1242.5|1237.1|1242.58|1237.18|1242.49|1237.09|24
1656201720000|2022-06-26 00:02:00|1242.8|1237.4|1242.7|1237.3|1243.29|1237.89|1242.68|1237.28|34
1656201730000|2022-06-26 00:02:10|1242.69|1237.29|1242.18|1236.78|1242.72|1237.32|1242.18|1236.78|28
1656201740000|2022-06-26 00:02:20|1242.1|1236.7|1242.49|1237.09|1242.66|1237.26|1242.04|1236.64|34
1656201750000|2022-06-26 00:02:30|1242.45|1237.05|1242.28|1236.88|1242.45|1237.05|1242.16|1236.76|24
1656201760000|2022-06-26 00:02:40|1242.29|1236.89|1242.25|1236.85|1242.58|1237.18|1242.23|1236.83|27
1656201770000|2022-06-26 00:02:50|1242.24|1236.84|1242.87|1237.47|1242.87|1237.47|1242.21|1236.81|29
1656201780000|2022-06-26 00:03:00|1242.86|1237.46|1242.61|1237.21|1242.86|1237.46|1242.35|1236.95|30
1656201790000|2022-06-26 00:03:10|1242.63|1237.23|1242.61|1237.21|1242.67|1237.27|1242.57|1237.17|28
1656201800000|2022-06-26 00:03:20|1242.62|1237.22|1242.78|1237.38|1242.92|1237.52|1242.62|1237.22|27
1656201810000|2022-06-26 00:03:30|1242.8|1237.4|1243.22|1237.82|1243.23|1237.83|1242.77|1237.37|26
1656201820000|2022-06-26 00:03:40|1243.23|1237.83|1243.08|1237.68|1243.34|1237.94|1243.08|1237.68|31
1656201830000|2022-06-26 00:03:50|1243.01|1237.61|1242.96|1237.56|1243.08|1237.68|1242.65|1237.25|33
1656201840000|2022-06-26 00:04:00|1242.94|1237.54|1243.08|1237.68|1243.12|1237.72|1242.9|1237.5|32
1656201850000|2022-06-26 00:04:10|1243.09|1237.69|1243.55|1238.15|1243.55|1238.15|1243.09|1237.69|27
1656201860000|2022-06-26 00:04:20|1243.56|1238.16|1243.44|1238.04|1243.61|1238.21|1243.44|1238.04|32
1656201870000|2022-06-26 00:04:30|1243.43|1238.03|1243.72|1238.32|1243.73|1238.33|1243.43|1238.03|31
1656201880000|2022-06-26 00:04:40|1243.7|1238.3|1244.15|1238.75|1244.6|1239.2|1243.7|1238.3|32
1656201890000|2022-06-26 00:04:50|1244.45|1239.05|1244.79|1239.39|1244.79|1239.39|1244.35|1238.95|31
1656201900000|2022-06-26 00:05:00|1244.83|1239.43|1245.22|1239.82|1245.23|1239.83|1244.73|1239.33|29
1656201910000|2022-06-26 00:05:10|1245.26|1239.86|1243.71|1238.31|1245.27|1239.87|1243.68|1238.28|28
1656201920000|2022-06-26 00:05:20|1243.68|1238.28|1243.41|1238.01|1243.68|1238.28|1243.22|1237.82|31
1656201930000|2022-06-26 00:05:30|1243.4|1238|1244.41|1239.01|1244.41|1239.01|1243.28|1237.88|33
1656201940000|2022-06-26 00:05:40|1244.42|1239.02|1244.42|1239.02|1244.44|1239.04|1244.04|1238.64|29
1656201950000|2022-06-26 00:05:50|1244.39|1238.99|1245.1|1239.7|1245.16|1239.76|1244.38|1238.98|32
1656201960000|2022-06-26 00:06:00|1245.08|1239.68|1244.69|1239.29|1245.08|1239.68|1244.39|1238.99|35
1656201970000|2022-06-26 00:06:10|1244.72|1239.32|1244.99|1239.59|1244.99|1239.59|1244.68|1239.28|34
1656201980000|2022-06-26 00:06:20|1244.98|1239.58|1245|1239.6|1245|1239.6|1244.82|1239.42|30
1656201990000|2022-06-26 00:06:30|1244.99|1239.59|1245.2|1239.8|1245.2|1239.8|1244.94|1239.54|24
1656202000000|2022-06-26 00:06:40|1245.15|1239.75|1245.66|1240.26|1245.67|1240.27|1245.15|1239.75|32
1656202010000|2022-06-26 00:06:50|1245.67|1240.27|1245.56|1240.16|1245.7|1240.3|1245.46|1240.06|28
1656202020000|2022-06-26 00:07:00|1245.59|1240.19|1245.24|1239.84|1245.59|1240.19|1245.24|1239.84|30
1656202030000|2022-06-26 00:07:10|1245.21|1239.81|1245.29|1239.89|1245.4|1240|1245.07|1239.67|31
1656202040000|2022-06-26 00:07:20|1245.3|1239.9|1245.55|1240.15|1245.57|1240.17|1245.25|1239.85|27
1656202050000|2022-06-26 00:07:30|1245.57|1240.17|1245.36|1239.96|1245.76|1240.36|1245.32|1239.92|33
1656202060000|2022-06-26 00:07:40|1245.34|1239.94|1245.86|1240.46|1245.88|1240.48|1245.34|1239.94|21
1656202070000|2022-06-26 00:07:50|1245.87|1240.47|1245.94|1240.54|1245.97|1240.57|1245.86|1240.46|24
1656202080000|2022-06-26 00:08:00|1245.96|1240.56|1247.16|1241.76|1247.21|1241.81|1245.96|1240.56|35
1656202090000|2022-06-26 00:08:10|1247.17|1241.77|1246.45|1241.05|1247.17|1241.77|1246.35|1240.95|28
1656202100000|2022-06-26 00:08:20|1246.46|1241.06|1246.06|1240.66|1246.46|1241.06|1245.96|1240.56|24
1656202110000|2022-06-26 00:08:30|1246.05|1240.65|1245.88|1240.48|1246.15|1240.75|1245.37|1239.97|33
1656202120000|2022-06-26 00:08:40|1245.9|1240.5|1245.27|1239.87|1246.05|1240.65|1245.2|1239.8|33
1656202130000|2022-06-26 00:08:50|1245.29|1239.89|1245.32|1239.92|1245.33|1239.93|1245.22|1239.82|23
1656202140000|2022-06-26 00:09:00|1245.34|1239.94|1245.35|1239.95|1245.85|1240.45|1245.32|1239.92|34
1656202150000|2022-06-26 00:09:10|1245.37|1239.97|1245.2|1239.8|1245.37|1239.97|1245.12|1239.72|30
1656202160000|2022-06-26 00:09:20|1245.19|1239.79|1244.94|1239.54|1245.2|1239.8|1244.94|1239.54|26
1656202170000|2022-06-26 00:09:30|1244.95|1239.55|1244.82|1239.42|1245|1239.6|1244.8|1239.4|36
1656202180000|2022-06-26 00:09:40|1244.77|1239.37|1244.33|1238.93|1244.81|1239.41|1244.3|1238.9|23
1656202190000|2022-06-26 00:09:50|1244.21|1238.81|1244.01|1238.61|1244.41|1239.01|1243.95|1238.55|30
1656202200000|2022-06-26 00:10:00|1244.05|1238.65|1244.22|1238.82|1244.36|1238.96|1243.94|1238.54|29
1656202210000|2022-06-26 00:10:10|1244.23|1238.83|1243.97|1238.57|1244.23|1238.83|1243.97|1238.57|28
1656202220000|2022-06-26 00:10:20|1244|1238.6|1243.7|1238.3|1244.01|1238.61|1243.7|1238.3|30
1656202230000|2022-06-26 00:10:30|1243.71|1238.31|1243.82|1238.42|1243.87|1238.47|1243.71|1238.31|24
1656202240000|2022-06-26 00:10:40|1243.84|1238.44|1243.54|1238.14|1243.87|1238.47|1243.54|1238.14|21
1656202250000|2022-06-26 00:10:50|1243.53|1238.13|1243.33|1237.93|1243.54|1238.14|1243.3|1237.9|19
1656202260000|2022-06-26 00:11:00|1243.31|1237.91|1243|1237.6|1243.31|1237.91|1242.96|1237.56|24
1656202270000|2022-06-26 00:11:10|1243.01|1237.61|1242.98|1237.58|1243.02|1237.62|1242.94|1237.54|21
1656202280000|2022-06-26 00:11:20|1242.97|1237.57|1243.38|1237.98|1243.41|1238.01|1242.92|1237.52|25
1656202290000|2022-06-26 00:11:30|1243.36|1237.96|1242.94|1237.54|1243.37|1237.97|1242.94|1237.54|31
1656202300000|2022-06-26 00:11:40|1242.86|1237.46|1242.79|1237.39|1242.96|1237.56|1242.77|1237.37|31
1656202310000|2022-06-26 00:11:50|1242.78|1237.38|1243.49|1238.09|1243.67|1238.27|1242.77|1237.37|31
1656202320000|2022-06-26 00:12:00|1243.5|1238.1|1244.14|1238.74|1244.29|1238.89|1243.47|1238.07|33
1656202330000|2022-06-26 00:12:10|1244.1|1238.7|1243.71|1238.31|1244.1|1238.7|1243.71|1238.31|32
1656202340000|2022-06-26 00:12:20|1243.7|1238.3|1242.92|1237.52|1243.73|1238.33|1242.85|1237.45|34
1656202350000|2022-06-26 00:12:30|1242.91|1237.51|1242.67|1237.27|1242.95|1237.55|1242.62|1237.22|32
1656202360000|2022-06-26 00:12:40|1242.64|1237.24|1242.56|1237.16|1243.28|1237.88|1242.55|1237.15|34
1656202370000|2022-06-26 00:12:50|1242.54|1237.14|1241.61|1236.21|1242.58|1237.18|1241.39|1235.99|31
1656202380000|2022-06-26 00:13:00|1241.59|1236.19|1240.5|1235.1|1241.59|1236.19|1240.48|1235.08|32
1656202390000|2022-06-26 00:13:10|1240.49|1235.09|1239|1233.6|1240.5|1235.1|1239|1233.6|35
1656202400000|2022-06-26 00:13:20|1239.01|1233.61|1239.11|1233.71|1239.33|1233.93|1238.74|1233.34|34
1656202410000|2022-06-26 00:13:30|1239.03|1233.63|1238.43|1233.03|1239.03|1233.63|1238.41|1233.01|36
1656202420000|2022-06-26 00:13:40|1238.42|1233.02|1238.88|1233.48|1239.14|1233.74|1238.42|1233.02|34
1656202430000|2022-06-26 00:13:50|1238.83|1233.43|1239.09|1233.69|1239.09|1233.69|1238.81|1233.41|29
1656202440000|2022-06-26 00:14:00|1239.24|1233.84|1239.74|1234.34|1239.75|1234.35|1239.24|1233.84|30
1656202450000|2022-06-26 00:14:10|1239.75|1234.35|1239.2|1233.8|1239.8|1234.4|1239.14|1233.74|31
1656202460000|2022-06-26 00:14:20|1239.18|1233.78|1238.84|1233.44|1239.18|1233.78|1238.68|1233.28|27
1656202470000|2022-06-26 00:14:30|1238.92|1233.52|1238.92|1233.52|1239.03|1233.63|1238.85|1233.45|31
1656202480000|2022-06-26 00:14:40|1238.9|1233.5|1238.84|1233.44|1239.02|1233.62|1238.82|1233.42|32
1656202490000|2022-06-26 00:14:50|1238.87|1233.47|1238.62|1233.22|1238.98|1233.58|1238.62|1233.22|29
1656202500000|2022-06-26 00:15:00|1238.66|1233.26|1239.99|1234.59|1239.99|1234.59|1238.59|1233.19|29
1656202510000|2022-06-26 00:15:10|1240.05|1234.65|1239.76|1234.36|1240.86|1235.46|1239.76|1234.36|33
1656202520000|2022-06-26 00:15:20|1239.72|1234.32|1239.84|1234.44|1240.27|1234.87|1239.72|1234.32|31
1656202530000|2022-06-26 00:15:30|1239.76|1234.36|1240.03|1234.63|1240.03|1234.63|1239.46|1234.06|33
1656202540000|2022-06-26 00:15:40|1240.01|1234.61|1240.03|1234.63|1240.14|1234.74|1239.68|1234.28|36
1656202550000|2022-06-26 00:15:50|1239.99|1234.59|1239.79|1234.39|1240.03|1234.63|1239.77|1234.37|24
1656202560000|2022-06-26 00:16:00|1239.78|1234.38|1239.98|1234.58|1239.98|1234.58|1239.68|1234.28|31
1656202570000|2022-06-26 00:16:10|1239.96|1234.56|1240.59|1235.19|1240.59|1235.19|1239.96|1234.56|34
1656202580000|2022-06-26 00:16:20|1240.63|1235.23|1240.9|1235.5|1240.94|1235.54|1240.62|1235.22|35
1656202590000|2022-06-26 00:16:30|1240.88|1235.48|1241.26|1235.86|1241.27|1235.87|1240.88|1235.48|30
1656202600000|2022-06-26 00:16:40|1241.23|1235.83|1241|1235.6|1241.4|1236|1240.91|1235.51|32
1656202610000|2022-06-26 00:16:50|1240.97|1235.57|1240.38|1234.98|1240.97|1235.57|1240.38|1234.98|33
1656202620000|2022-06-26 00:17:00|1240.39|1234.99|1240.54|1235.14|1240.78|1235.38|1240.37|1234.97|34
1656202630000|2022-06-26 00:17:10|1240.5|1235.1|1240.51|1235.11|1240.54|1235.14|1240.1|1234.7|33
1656202640000|2022-06-26 00:17:20|1240.52|1235.12|1240.67|1235.27|1240.68|1235.28|1240.5|1235.1|26
1656202650000|2022-06-26 00:17:30|1240.65|1235.25|1240.6|1235.2|1240.72|1235.32|1240.52|1235.12|25
1656202660000|2022-06-26 00:17:40|1240.59|1235.19|1240.21|1234.81|1240.59|1235.19|1240.19|1234.79|26
1656202670000|2022-06-26 00:17:50|1240.23|1234.83|1240.38|1234.98|1240.39|1234.99|1240.23|1234.83|29
1656202680000|2022-06-26 00:18:00|1240.34|1234.94|1240.19|1234.79|1240.34|1234.94|1240.17|1234.77|25
1656202690000|2022-06-26 00:18:10|1240.18|1234.78|1240.02|1234.62|1240.2|1234.8|1239.99|1234.59|24
1656202700000|2022-06-26 00:18:20|1240.03|1234.63|1239.98|1234.58|1240.06|1234.66|1239.95|1234.55|21
1656202710000|2022-06-26 00:18:30|1239.99|1234.59|1239.6|1234.2|1240.15|1234.75|1239.6|1234.2|20
1656202720000|2022-06-26 00:18:40|1239.63|1234.23|1239.43|1234.03|1239.65|1234.25|1239.4|1234|27
1656202730000|2022-06-26 00:18:50|1239.41|1234.01|1239.45|1234.05|1239.68|1234.28|1239.27|1233.87|30
1656202740000|2022-06-26 00:19:00|1239.44|1234.04|1239.8|1234.4|1239.85|1234.45|1239.3|1233.9|30
1656202750000|2022-06-26 00:19:10|1239.79|1234.39|1240.08|1234.68|1240.08|1234.68|1239.78|1234.38|30
1656202760000|2022-06-26 00:19:20|1240.12|1234.72|1240.51|1235.11|1240.52|1235.12|1240.12|1234.72|24
1656202770000|2022-06-26 00:19:30|1240.49|1235.09|1240.43|1235.03|1240.51|1235.11|1240.37|1234.97|28
1656202780000|2022-06-26 00:19:40|1240.45|1235.05|1239.77|1234.37|1240.45|1235.05|1239.77|1234.37|32
1656202790000|2022-06-26 00:19:50|1239.75|1234.35|1239.09|1233.69|1239.75|1234.35|1239.06|1233.66|26
1656202800000|2022-06-26 00:20:00|1239.11|1233.71|1239.43|1234.03|1239.43|1234.03|1239.11|1233.71|28
1656202810000|2022-06-26 00:20:10|1239.47|1234.07|1239.69|1234.29|1239.72|1234.32|1239.47|1234.07|29
1656202820000|2022-06-26 00:20:20|1239.88|1234.48|1240.28|1234.88|1240.28|1234.88|1239.83|1234.43|31
1656202830000|2022-06-26 00:20:30|1240.25|1234.85|1240.29|1234.89|1240.34|1234.94|1240.15|1234.75|24
1656202840000|2022-06-26 00:20:40|1240.39|1234.99|1241.59|1236.19|1241.7|1236.3|1240.39|1234.99|35
1656202850000|2022-06-26 00:20:50|1241.56|1236.16|1241.35|1235.95|1241.64|1236.24|1241.26|1235.86|26
1656202860000|2022-06-26 00:21:00|1241.31|1235.91|1241.7|1236.3|1241.77|1236.37|1241.27|1235.87|29
1656202870000|2022-06-26 00:21:10|1241.62|1236.22|1241.27|1235.87|1241.71|1236.31|1241.27|1235.87|27
1656202880000|2022-06-26 00:21:20|1241.28|1235.88|1241.33|1235.93|1241.47|1236.07|1241.28|1235.88|21
1656202890000|2022-06-26 00:21:30|1241.34|1235.94|1240.82|1235.42|1241.42|1236.02|1240.61|1235.21|30
1656202900000|2022-06-26 00:21:40|1240.76|1235.36|1240.89|1235.49|1240.93|1235.53|1240.61|1235.21|23
1656202910000|2022-06-26 00:21:50|1240.83|1235.43|1240.93|1235.53|1240.94|1235.54|1240.83|1235.43|18
1656202920000|2022-06-26 00:22:00|1240.9|1235.5|1240.92|1235.52|1240.96|1235.56|1240.9|1235.5|15
1656202930000|2022-06-26 00:22:10|1240.89|1235.49|1240.82|1235.42|1240.94|1235.54|1240.72|1235.32|28
1656202940000|2022-06-26 00:22:20|1240.77|1235.37|1240.94|1235.54|1240.95|1235.55|1240.72|1235.32|25
1656202950000|2022-06-26 00:22:30|1240.95|1235.55|1240.59|1235.19|1241.02|1235.62|1240.56|1235.16|24
1656202960000|2022-06-26 00:22:40|1240.62|1235.22|1240.08|1234.68|1240.63|1235.23|1239.96|1234.56|23
1656202970000|2022-06-26 00:22:50|1240.07|1234.67|1239.97|1234.57|1240.24|1234.84|1239.59|1234.19|34
1656202980000|2022-06-26 00:23:00|1239.95|1234.55|1239.85|1234.45|1239.95|1234.55|1239.72|1234.32|32
1656202990000|2022-06-26 00:23:10|1239.89|1234.49|1240.79|1235.39|1240.81|1235.41|1239.89|1234.49|28
1656203000000|2022-06-26 00:23:20|1240.8|1235.4|1240.33|1234.93|1240.84|1235.44|1240.33|1234.93|22
1656203010000|2022-06-26 00:23:30|1240.3|1234.9|1240.41|1235.01|1240.42|1235.02|1240.24|1234.84|27
1656203020000|2022-06-26 00:23:40|1240.39|1234.99|1240.31|1234.91|1240.41|1235.01|1240.26|1234.86|29
1656203030000|2022-06-26 00:23:50|1240.29|1234.89|1240.26|1234.86|1240.3|1234.9|1240.26|1234.86|19
1656203040000|2022-06-26 00:24:00|1240.28|1234.88|1240.83|1235.43|1240.83|1235.43|1240.27|1234.87|27
1656203050000|2022-06-26 00:24:10|1240.8|1235.4|1241.13|1235.73|1241.13|1235.73|1240.8|1235.4|26
1656203060000|2022-06-26 00:24:20|1241.16|1235.76|1241.66|1236.26|1241.66|1236.26|1241.16|1235.76|14
1656203070000|2022-06-26 00:24:30|1241.65|1236.25|1241.53|1236.13|1241.65|1236.25|1241.21|1235.81|22
1656203080000|2022-06-26 00:24:40|1241.54|1236.14|1241.46|1236.06|1241.58|1236.18|1241.46|1236.06|31
1656203090000|2022-06-26 00:24:50|1241.34|1235.94|1241.05|1235.65|1241.35|1235.95|1240.81|1235.41|29
1656203100000|2022-06-26 00:25:00|1241.09|1235.69|1241.09|1235.69|1241.44|1236.04|1241.01|1235.61|29
1656203110000|2022-06-26 00:25:10|1241.07|1235.67|1241.45|1236.05|1241.45|1236.05|1241.05|1235.65|26
1656203120000|2022-06-26 00:25:20|1241.46|1236.06|1241.59|1236.19|1241.79|1236.39|1241.46|1236.06|26
1656203130000|2022-06-26 00:25:30|1241.56|1236.16|1241.66|1236.26|1241.68|1236.28|1241.53|1236.13|30
1656203140000|2022-06-26 00:25:40|1241.65|1236.25|1241.47|1236.07|1241.65|1236.25|1241.26|1235.86|31
1656203150000|2022-06-26 00:25:50|1241.52|1236.12|1241.19|1235.79|1241.6|1236.2|1241.12|1235.72|32
1656203160000|2022-06-26 00:26:00|1241.2|1235.8|1239.92|1234.52|1241.21|1235.81|1239.92|1234.52|32
1656203170000|2022-06-26 00:26:10|1239.93|1234.53|1239.98|1234.58|1240.21|1234.81|1239.93|1234.53|30
1656203180000|2022-06-26 00:26:20|1239.95|1234.55|1240.24|1234.84|1240.24|1234.84|1239.88|1234.48|25
1656203190000|2022-06-26 00:26:30|1240.26|1234.86|1239.74|1234.34|1240.31|1234.91|1239.74|1234.34|25
1656203200000|2022-06-26 00:26:40|1239.75|1234.35|1239.73|1234.33|1239.75|1234.35|1239.53|1234.13|29
1656203210000|2022-06-26 00:26:50|1239.8|1234.4|1239.82|1234.42|1239.91|1234.51|1239.77|1234.37|24
1656203220000|2022-06-26 00:27:00|1239.83|1234.43|1238.76|1233.36|1239.87|1234.47|1238.74|1233.34|27
1656203230000|2022-06-26 00:27:10|1238.66|1233.26|1238.6|1233.2|1238.66|1233.26|1238.37|1232.97|21
1656203240000|2022-06-26 00:27:20|1238.57|1233.17|1238.76|1233.36|1238.89|1233.49|1238.46|1233.06|32
1656203250000|2022-06-26 00:27:30|1238.8|1233.4|1238.73|1233.33|1238.8|1233.4|1238.6|1233.2|21
1656203260000|2022-06-26 00:27:40|1238.71|1233.31|1238.81|1233.41|1238.96|1233.56|1238.7|1233.3|24
1656203270000|2022-06-26 00:27:50|1238.83|1233.43|1238.85|1233.45|1238.99|1233.59|1238.76|1233.36|27
1656203280000|2022-06-26 00:28:00|1238.88|1233.48|1239.49|1234.09|1239.49|1234.09|1238.86|1233.46|21
1656203290000|2022-06-26 00:28:10|1239.51|1234.11|1239.9|1234.5|1240.19|1234.79|1239.51|1234.11|28
1656203300000|2022-06-26 00:28:20|1239.93|1234.53|1239.55|1234.15|1239.99|1234.59|1239.49|1234.09|27
1656203310000|2022-06-26 00:28:30|1239.54|1234.14|1239.76|1234.36|1239.77|1234.37|1239.54|1234.14|17
1656203320000|2022-06-26 00:28:40|1239.78|1234.38|1239.53|1234.13|1239.78|1234.38|1239.53|1234.13|23
1656203330000|2022-06-26 00:28:50|1239.54|1234.14|1239.56|1234.16|1239.57|1234.17|1239.46|1234.06|24
1656203340000|2022-06-26 00:29:00|1239.57|1234.17|1239.58|1234.18|1239.59|1234.19|1239.55|1234.15|14
1656203350000|2022-06-26 00:29:10|1239.59|1234.19|1239.49|1234.09|1239.59|1234.19|1239.41|1234.01|23
1656203360000|2022-06-26 00:29:20|1239.51|1234.11|1239.49|1234.09|1239.57|1234.17|1239.47|1234.07|20
1656203370000|2022-06-26 00:29:30|1239.53|1234.13|1239.71|1234.31|1239.71|1234.31|1239.48|1234.08|20
1656203380000|2022-06-26 00:29:40|1239.73|1234.33|1239.34|1233.94|1239.81|1234.41|1239.31|1233.91|24
1656203390000|2022-06-26 00:29:50|1239.37|1233.97|1239.53|1234.13|1239.54|1234.14|1239.36|1233.96|19
1656203400000|2022-06-26 00:30:00|1239.5|1234.1|1239.52|1234.12|1239.52|1234.12|1239.28|1233.88|27
1656203410000|2022-06-26 00:30:10|1239.6|1234.2|1239.98|1234.58|1240.23|1234.83|1239.6|1234.2|29
1656203420000|2022-06-26 00:30:20|1239.97|1234.57|1240.31|1234.91|1240.32|1234.92|1239.96|1234.56|24
1656203430000|2022-06-26 00:30:30|1240.32|1234.92|1239.65|1234.25|1240.46|1235.06|1239.65|1234.25|34
1656203440000|2022-06-26 00:30:40|1239.59|1234.19|1238.52|1233.12|1239.59|1234.19|1238.5|1233.1|30
1656203450000|2022-06-26 00:30:50|1238.54|1233.14|1238.21|1232.81|1238.54|1233.14|1238.2|1232.8|24
1656203460000|2022-06-26 00:31:00|1238.23|1232.83|1238.44|1233.04|1238.47|1233.07|1238.21|1232.81|24
1656203470000|2022-06-26 00:31:10|1238.43|1233.03|1238.43|1233.03|1238.52|1233.12|1238.38|1232.98|24
1656203480000|2022-06-26 00:31:20|1238.44|1233.04|1238.24|1232.84|1238.44|1233.04|1238.23|1232.83|24
1656203490000|2022-06-26 00:31:30|1238.25|1232.85|1238.18|1232.78|1238.26|1232.86|1238.18|1232.78|18
1656203500000|2022-06-26 00:31:40|1238.14|1232.74|1238.65|1233.25|1238.65|1233.25|1238.14|1232.74|28
1656203510000|2022-06-26 00:31:50|1238.76|1233.36|1239.03|1233.63|1239.2|1233.8|1238.76|1233.36|27
1656203520000|2022-06-26 00:32:00|1239.04|1233.64|1239.15|1233.75|1239.15|1233.75|1239|1233.6|24
1656203530000|2022-06-26 00:32:10|1239.16|1233.76|1238.94|1233.54|1239.18|1233.78|1238.93|1233.53|23
1656203540000|2022-06-26 00:32:20|1238.97|1233.57|1238.89|1233.49|1239.07|1233.67|1238.86|1233.46|26
1656203550000|2022-06-26 00:32:30|1238.9|1233.5|1238.61|1233.21|1238.9|1233.5|1238.57|1233.17|17
1656203560000|2022-06-26 00:32:40|1238.64|1233.24|1239.02|1233.62|1239.02|1233.62|1238.64|1233.24|28
1656203570000|2022-06-26 00:32:50|1239.03|1233.63|1238.91|1233.51|1239.11|1233.71|1238.83|1233.43|27
1656203580000|2022-06-26 00:33:00|1238.88|1233.48|1238.92|1233.52|1238.94|1233.54|1238.88|1233.48|18
1656203590000|2022-06-26 00:33:10|1238.96|1233.56|1238.82|1233.42|1238.97|1233.57|1238.79|1233.39|19
1656203600000|2022-06-26 00:33:20|1238.84|1233.44|1238.32|1232.92|1238.88|1233.48|1238.32|1232.92|18
1656203610000|2022-06-26 00:33:30|1238.31|1232.91|1238.11|1232.71|1238.31|1232.91|1238.11|1232.71|24
1656203620000|2022-06-26 00:33:40|1238.12|1232.72|1238.24|1232.84|1238.27|1232.87|1238.04|1232.64|18
1656203630000|2022-06-26 00:33:50|1238.27|1232.87|1238.25|1232.85|1238.33|1232.93|1238.2|1232.8|26
1656203640000|2022-06-26 00:34:00|1238.24|1232.84|1238.14|1232.74|1238.29|1232.89|1237.88|1232.48|28
1656203650000|2022-06-26 00:34:10|1238.17|1232.77|1237.86|1232.46|1238.32|1232.92|1237.82|1232.42|24
1656203660000|2022-06-26 00:34:20|1237.85|1232.45|1238.11|1232.71|1238.11|1232.71|1237.85|1232.45|14
1656203670000|2022-06-26 00:34:30|1238.12|1232.72|1238.15|1232.75|1238.33|1232.93|1238.08|1232.68|19
1656203680000|2022-06-26 00:34:40|1238.2|1232.8|1237.92|1232.52|1238.34|1232.94|1237.87|1232.47|24
1656203690000|2022-06-26 00:34:50|1237.93|1232.53|1237.97|1232.57|1238.03|1232.63|1237.93|1232.53|18
1656203700000|2022-06-26 00:35:00|1238|1232.6|1238.03|1232.63|1238.04|1232.64|1237.95|1232.55|13
1656203710000|2022-06-26 00:35:10|1238.05|1232.65|1238.22|1232.82|1238.25|1232.85|1237.98|1232.58|18
1656203720000|2022-06-26 00:35:20|1238.26|1232.86|1238.15|1232.75|1238.26|1232.86|1238.04|1232.64|21
1656203730000|2022-06-26 00:35:30|1238.13|1232.73|1238.14|1232.74|1238.15|1232.75|1238.07|1232.67|17
1656203740000|2022-06-26 00:35:40|1238.16|1232.76|1238.44|1233.04|1238.44|1233.04|1238.16|1232.76|19
1656203750000|2022-06-26 00:35:50|1238.43|1233.03|1238.25|1232.85|1238.44|1233.04|1238.09|1232.69|26
1656203760000|2022-06-26 00:36:00|1238.23|1232.83|1238.22|1232.82|1238.23|1232.83|1238.18|1232.78|9
1656203770000|2022-06-26 00:36:10|1238.24|1232.84|1238.35|1232.95|1238.35|1232.95|1237.92|1232.52|24
1656203780000|2022-06-26 00:36:20|1238.37|1232.97|1238.97|1233.57|1238.99|1233.59|1238.33|1232.93|33
1656203790000|2022-06-26 00:36:30|1238.86|1233.46|1238.04|1232.64|1238.86|1233.46|1238.01|1232.61|25
1656203800000|2022-06-26 00:36:40|1238.03|1232.63|1237.93|1232.53|1238.04|1232.64|1237.92|1232.52|22
1656203810000|2022-06-26 00:36:50|1237.97|1232.57|1238.09|1232.69|1238.17|1232.77|1237.9|1232.5|24
1656203820000|2022-06-26 00:37:00|1238.06|1232.66|1238.14|1232.74|1238.17|1232.77|1238.06|1232.66|23
1656203830000|2022-06-26 00:37:10|1238.16|1232.76|1238.26|1232.86|1238.5|1233.1|1238.14|1232.74|22
1656203840000|2022-06-26 00:37:20|1238.16|1232.76|1238.52|1233.12|1238.52|1233.12|1238.14|1232.74|28
1656203850000|2022-06-26 00:37:30|1238.51|1233.11|1238.19|1232.79|1238.53|1233.13|1238.17|1232.77|27
1656203860000|2022-06-26 00:37:40|1238.18|1232.78|1238.25|1232.85|1238.33|1232.93|1238.15|1232.75|27
1656203870000|2022-06-26 00:37:50|1238.23|1232.83|1238.33|1232.93|1238.34|1232.94|1238.23|1232.83|22
1656203880000|2022-06-26 00:38:00|1238.35|1232.95|1238.06|1232.66|1238.35|1232.95|1238.04|1232.64|30
1656203890000|2022-06-26 00:38:10|1238.07|1232.67|1238.29|1232.89|1238.33|1232.93|1238.05|1232.65|31
1656203900000|2022-06-26 00:38:20|1238.3|1232.9|1238.99|1233.59|1238.99|1233.59|1238.25|1232.85|27
1656203910000|2022-06-26 00:38:30|1239.11|1233.71|1239.15|1233.75|1239.26|1233.86|1238.94|1233.54|31
1656203920000|2022-06-26 00:38:40|1239.14|1233.74|1238.84|1233.44|1239.14|1233.74|1238.83|1233.43|22
1656203930000|2022-06-26 00:38:50|1238.87|1233.47|1237.99|1232.59|1238.87|1233.47|1237.9|1232.5|26
1656203940000|2022-06-26 00:39:00|1238|1232.6|1238.08|1232.68|1238.08|1232.68|1237.93|1232.53|24
1656203950000|2022-06-26 00:39:10|1238.07|1232.67|1238.81|1233.41|1238.87|1233.47|1238.06|1232.66|28
1656203960000|2022-06-26 00:39:20|1238.8|1233.4|1238.63|1233.23|1238.8|1233.4|1238.56|1233.16|24
1656203970000|2022-06-26 00:39:30|1238.57|1233.17|1238.49|1233.09|1238.57|1233.17|1238.16|1232.76|23
1656203980000|2022-06-26 00:39:40|1238.5|1233.1|1238.47|1233.07|1238.55|1233.15|1238.43|1233.03|27
1656203990000|2022-06-26 00:39:50|1238.46|1233.06|1238.47|1233.07|1238.51|1233.11|1238.43|1233.03|24
1656204000000|2022-06-26 00:40:00|1238.52|1233.12|1238.52|1233.12|1238.53|1233.13|1238.44|1233.04|17
1656204010000|2022-06-26 00:40:10|1238.49|1233.09|1239.26|1233.86|1239.31|1233.91|1238.49|1233.09|26
1656204020000|2022-06-26 00:40:20|1239.24|1233.84|1240.13|1234.73|1240.13|1234.73|1239.24|1233.84|33
1656204030000|2022-06-26 00:40:30|1239.97|1234.57|1240.29|1234.89|1240.29|1234.89|1239.93|1234.53|34
1656204040000|2022-06-26 00:40:40|1240.28|1234.88|1240.91|1235.51|1240.91|1235.51|1240.28|1234.88|30
1656204050000|2022-06-26 00:40:50|1240.89|1235.49|1240.55|1235.15|1240.96|1235.56|1240.55|1235.15|18
1656204060000|2022-06-26 00:41:00|1240.38|1234.98|1240.25|1234.85|1240.45|1235.05|1240.11|1234.71|32
1656204070000|2022-06-26 00:41:10|1240.24|1234.84|1240.37|1234.97|1240.58|1235.18|1240.2|1234.8|35
1656204080000|2022-06-26 00:41:20|1240.47|1235.07|1240.99|1235.59|1240.99|1235.59|1240.44|1235.04|27
1656204090000|2022-06-26 00:41:30|1240.94|1235.54|1241.61|1236.21|1241.63|1236.23|1240.88|1235.48|33
1656204100000|2022-06-26 00:41:40|1241.7|1236.3|1241.34|1235.94|1241.73|1236.33|1241.33|1235.93|31
1656204110000|2022-06-26 00:41:50|1241.35|1235.95|1241.4|1236|1241.41|1236.01|1241.21|1235.81|29
1656204120000|2022-06-26 00:42:00|1241.35|1235.95|1239.97|1234.57|1241.35|1235.95|1239.97|1234.57|34
1656204130000|2022-06-26 00:42:10|1239.83|1234.43|1239.4|1234|1239.91|1234.51|1239.36|1233.96|27
1656204140000|2022-06-26 00:42:20|1239.42|1234.02|1239.27|1233.87|1239.45|1234.05|1239.15|1233.75|30
1656204150000|2022-06-26 00:42:30|1239.51|1234.11|1240.62|1235.22|1240.62|1235.22|1239.5|1234.1|35
1656204160000|2022-06-26 00:42:40|1240.6|1235.2|1240.56|1235.16|1240.73|1235.33|1240.48|1235.08|32
1656204170000|2022-06-26 00:42:50|1240.57|1235.17|1241.49|1236.09|1241.51|1236.11|1240.56|1235.16|31
1656204180000|2022-06-26 00:43:00|1241.5|1236.1|1241.96|1236.56|1242.1|1236.7|1241.46|1236.06|28
1656204190000|2022-06-26 00:43:10|1242.02|1236.62|1241.08|1235.68|1242.02|1236.62|1241.07|1235.67|29
1656204200000|2022-06-26 00:43:20|1240.88|1235.48|1240.18|1234.78|1240.88|1235.48|1240.18|1234.78|29
1656204210000|2022-06-26 00:43:30|1240.19|1234.79|1240.19|1234.79|1240.26|1234.86|1240.05|1234.65|26
1656204220000|2022-06-26 00:43:40|1240.14|1234.74|1240.19|1234.79|1240.27|1234.87|1239.9|1234.5|25
1656204230000|2022-06-26 00:43:50|1240.2|1234.8|1240.14|1234.74|1240.53|1235.13|1240.1|1234.7|27
1656204240000|2022-06-26 00:44:00|1240.15|1234.75|1240.58|1235.18|1240.6|1235.2|1240.12|1234.72|32
1656204250000|2022-06-26 00:44:10|1240.54|1235.14|1240.46|1235.06|1240.67|1235.27|1240.42|1235.02|24
1656204260000|2022-06-26 00:44:20|1240.47|1235.07|1240.1|1234.7|1240.57|1235.17|1240.08|1234.68|25
1656204270000|2022-06-26 00:44:30|1240.09|1234.69|1240.45|1235.05|1240.54|1235.14|1240.08|1234.68|30
1656204280000|2022-06-26 00:44:40|1240.44|1235.04|1240.38|1234.98|1240.44|1235.04|1240.26|1234.86|29
1656204290000|2022-06-26 00:44:50|1240.35|1234.95|1240.44|1235.04|1240.45|1235.05|1240.34|1234.94|28
1656204300000|2022-06-26 00:45:00|1240.43|1235.03|1240.44|1235.04|1240.96|1235.56|1240.41|1235.01|32
1656204310000|2022-06-26 00:45:10|1240.49|1235.09|1240.75|1235.35|1240.89|1235.49|1240.49|1235.09|28
1656204320000|2022-06-26 00:45:20|1240.74|1235.34|1240.5|1235.1|1240.77|1235.37|1240.47|1235.07|28
1656204330000|2022-06-26 00:45:30|1240.48|1235.08|1239.88|1234.48|1240.51|1235.11|1239.88|1234.48|22
1656204340000|2022-06-26 00:45:40|1239.9|1234.5|1239.52|1234.12|1239.9|1234.5|1239.39|1233.99|30
1656204350000|2022-06-26 00:45:50|1239.58|1234.18|1239.65|1234.25|1239.77|1234.37|1239.58|1234.18|25
1656204360000|2022-06-26 00:46:00|1239.64|1234.24|1240.32|1234.92|1240.42|1235.02|1239.63|1234.23|33
1656204370000|2022-06-26 00:46:10|1240.25|1234.85|1240.13|1234.73|1240.43|1235.03|1240.12|1234.72|28
1656204380000|2022-06-26 00:46:20|1240.15|1234.75|1239.86|1234.46|1240.21|1234.81|1239.84|1234.44|25
1656204390000|2022-06-26 00:46:30|1239.85|1234.45|1240.14|1234.74|1240.14|1234.74|1239.73|1234.33|28
1656204400000|2022-06-26 00:46:40|1240.18|1234.78|1239.98|1234.58|1240.25|1234.85|1239.95|1234.55|25
1656204410000|2022-06-26 00:46:50|1239.97|1234.57|1240.06|1234.66|1240.07|1234.67|1239.97|1234.57|16
1656204420000|2022-06-26 00:47:00|1240.05|1234.65|1240.09|1234.69|1240.11|1234.71|1240.05|1234.65|18
1656204430000|2022-06-26 00:47:10|1240.08|1234.68|1240.54|1235.14|1240.56|1235.16|1240.06|1234.66|30
1656204440000|2022-06-26 00:47:20|1240.53|1235.13|1240.63|1235.23|1240.64|1235.24|1240.49|1235.09|29
1656204450000|2022-06-26 00:47:30|1240.64|1235.24|1240.64|1235.24|1240.65|1235.25|1240.59|1235.19|20
1656204460000|2022-06-26 00:47:40|1240.61|1235.21|1241.88|1236.48|1241.88|1236.48|1240.61|1235.21|34
1656204470000|2022-06-26 00:47:50|1241.87|1236.47|1241.44|1236.04|1241.87|1236.47|1241.37|1235.97|31
1656204480000|2022-06-26 00:48:00|1241.46|1236.06|1241.49|1236.09|1241.49|1236.09|1241.32|1235.92|26
1656204490000|2022-06-26 00:48:10|1241.48|1236.08|1241.45|1236.05|1241.51|1236.11|1241.35|1235.95|19
1656204500000|2022-06-26 00:48:20|1241.44|1236.04|1241.83|1236.43|1241.85|1236.45|1241.37|1235.97|27
1656204510000|2022-06-26 00:48:30|1241.86|1236.46|1241.66|1236.26|1241.86|1236.46|1241.62|1236.22|16
1656204520000|2022-06-26 00:48:40|1241.65|1236.25|1241.59|1236.19|1241.66|1236.26|1241.49|1236.09|23
1656204530000|2022-06-26 00:48:50|1241.56|1236.16|1241.56|1236.16|1241.61|1236.21|1241.44|1236.04|28
1656204540000|2022-06-26 00:49:00|1241.55|1236.15|1241.64|1236.24|1241.66|1236.26|1241.48|1236.08|29
1656204550000|2022-06-26 00:49:10|1241.67|1236.27|1241.67|1236.27|1241.69|1236.29|1241.6|1236.2|24
1656204560000|2022-06-26 00:49:20|1241.75|1236.35|1242.5|1237.1|1242.5|1237.1|1241.75|1236.35|25
1656204570000|2022-06-26 00:49:30|1242.49|1237.09|1242.58|1237.18|1243.28|1237.88|1242.48|1237.08|33
1656204580000|2022-06-26 00:49:40|1242.6|1237.2|1242.37|1236.97|1242.91|1237.51|1242.36|1236.96|32
1656204590000|2022-06-26 00:49:50|1242.38|1236.98|1242.35|1236.95|1242.53|1237.13|1242.33|1236.93|23
1656204600000|2022-06-26 00:50:00|1242.21|1236.81|1242.12|1236.72|1242.27|1236.87|1242.02|1236.62|34
1656204610000|2022-06-26 00:50:10|1242.25|1236.85|1242.62|1237.22|1242.65|1237.25|1242.15|1236.75|31
1656204620000|2022-06-26 00:50:20|1242.61|1237.21|1242.59|1237.19|1242.64|1237.24|1242.45|1237.05|30
1656204630000|2022-06-26 00:50:30|1242.58|1237.18|1243.1|1237.7|1243.1|1237.7|1242.56|1237.16|28
1656204640000|2022-06-26 00:50:40|1243.07|1237.67|1243.53|1238.13|1243.53|1238.13|1243.07|1237.67|29
1656204650000|2022-06-26 00:50:50|1243.52|1238.12|1243.79|1238.39|1243.8|1238.4|1243.37|1237.97|31
1656204660000|2022-06-26 00:51:00|1243.83|1238.43|1243.63|1238.23|1243.92|1238.52|1243.63|1238.23|30
1656204670000|2022-06-26 00:51:10|1243.59|1238.19|1243.23|1237.83|1243.77|1238.37|1243.21|1237.81|31
1656204680000|2022-06-26 00:51:20|1243.21|1237.81|1243.18|1237.78|1243.25|1237.85|1243.18|1237.78|15
1656204690000|2022-06-26 00:51:30|1243.22|1237.82|1243.49|1238.09|1243.67|1238.27|1243.21|1237.81|31
1656204700000|2022-06-26 00:51:40|1243.5|1238.1|1243.51|1238.11|1243.71|1238.31|1243.38|1237.98|31
1656204710000|2022-06-26 00:51:50|1243.49|1238.09|1243.72|1238.32|1243.77|1238.37|1243.49|1238.09|23
1656204720000|2022-06-26 00:52:00|1243.7|1238.3|1243.35|1237.95|1243.7|1238.3|1243.35|1237.95|31
1656204730000|2022-06-26 00:52:10|1243.39|1237.99|1243.29|1237.89|1243.39|1237.99|1243.25|1237.85|23
1656204740000|2022-06-26 00:52:20|1243.27|1237.87|1243.34|1237.94|1243.37|1237.97|1243.23|1237.83|23
1656204750000|2022-06-26 00:52:30|1243.41|1238.01|1242.65|1237.25|1243.42|1238.02|1242.6|1237.2|33
1656204760000|2022-06-26 00:52:40|1242.64|1237.24|1242.83|1237.43|1242.83|1237.43|1242.58|1237.18|21
1656204770000|2022-06-26 00:52:50|1242.99|1237.59|1243.07|1237.67|1243.16|1237.76|1242.99|1237.59|24
1656204780000|2022-06-26 00:53:00|1243.05|1237.65|1243|1237.6|1243.06|1237.66|1242.96|1237.56|21
1656204790000|2022-06-26 00:53:10|1242.98|1237.58|1242.73|1237.33|1243|1237.6|1242.73|1237.33|19
1656204800000|2022-06-26 00:53:20|1242.72|1237.32|1242.9|1237.5|1242.97|1237.57|1242.63|1237.23|24
1656204810000|2022-06-26 00:53:30|1242.89|1237.49|1242.54|1237.14|1242.96|1237.56|1242.51|1237.11|30
1656204820000|2022-06-26 00:53:40|1242.52|1237.12|1242.57|1237.17|1242.91|1237.51|1242.52|1237.12|31
1656204830000|2022-06-26 00:53:50|1242.59|1237.19|1242.56|1237.16|1242.62|1237.22|1242.4|1237|27
1656204840000|2022-06-26 00:54:00|1242.52|1237.12|1241.63|1236.23|1242.52|1237.12|1241.47|1236.07|34
1656204850000|2022-06-26 00:54:10|1241.68|1236.28|1241.79|1236.39|1241.92|1236.52|1241.68|1236.28|23
1656204860000|2022-06-26 00:54:20|1241.78|1236.38|1241.92|1236.52|1241.92|1236.52|1241.65|1236.25|20
1656204870000|2022-06-26 00:54:30|1242.02|1236.62|1242.12|1236.72|1242.64|1237.24|1242.02|1236.62|27
1656204880000|2022-06-26 00:54:40|1242.11|1236.71|1242.73|1237.33|1242.84|1237.44|1242.1|1236.7|31
1656204890000|2022-06-26 00:54:50|1242.72|1237.32|1242.69|1237.29|1242.77|1237.37|1242.64|1237.24|26
1656204900000|2022-06-26 00:55:00|1242.66|1237.26|1241.79|1236.39|1242.66|1237.26|1241.78|1236.38|32
1656204910000|2022-06-26 00:55:10|1241.86|1236.46|1241.95|1236.55|1242.35|1236.95|1241.71|1236.31|29
1656204920000|2022-06-26 00:55:20|1241.96|1236.56|1242.26|1236.86|1242.26|1236.86|1241.9|1236.5|23
1656204930000|2022-06-26 00:55:30|1242.27|1236.87|1243.29|1237.89|1243.34|1237.94|1242.24|1236.84|23
1656204940000|2022-06-26 00:55:40|1243.31|1237.91|1242.99|1237.59|1243.31|1237.91|1242.98|1237.58|20
1656204950000|2022-06-26 00:55:50|1243.01|1237.61|1243.27|1237.87|1243.38|1237.98|1242.97|1237.57|30
1656204960000|2022-06-26 00:56:00|1243.28|1237.88|1243.26|1237.86|1243.31|1237.91|1243.24|1237.84|24
1656204970000|2022-06-26 00:56:10|1243.3|1237.9|1243.17|1237.77|1243.54|1238.14|1243.16|1237.76|30
1656204980000|2022-06-26 00:56:20|1243.14|1237.74|1242.49|1237.09|1243.14|1237.74|1242.31|1236.91|29
1656204990000|2022-06-26 00:56:30|1242.48|1237.08|1242.74|1237.34|1242.75|1237.35|1242.48|1237.08|15
1656205000000|2022-06-26 00:56:40|1242.75|1237.35|1242.4|1237|1242.75|1237.35|1242.33|1236.93|29
1656205010000|2022-06-26 00:56:50|1242.41|1237.01|1242.5|1237.1|1242.5|1237.1|1242.36|1236.96|26
1656205020000|2022-06-26 00:57:00|1242.47|1237.07|1242.41|1237.01|1242.47|1237.07|1242.36|1236.96|21
1656205030000|2022-06-26 00:57:10|1242.4|1237|1242.36|1236.96|1242.45|1237.05|1242.35|1236.95|18
1656205040000|2022-06-26 00:57:20|1242.37|1236.97|1242.48|1237.08|1242.6|1237.2|1242.37|1236.97|23
1656205050000|2022-06-26 00:57:30|1242.46|1237.06|1242.54|1237.14|1242.58|1237.18|1242.45|1237.05|21
1656205060000|2022-06-26 00:57:40|1242.57|1237.17|1242.54|1237.14|1242.58|1237.18|1242.51|1237.11|25
1656205070000|2022-06-26 00:57:50|1242.52|1237.12|1242.88|1237.48|1242.93|1237.53|1242.52|1237.12|25
1656205080000|2022-06-26 00:58:00|1242.86|1237.46|1243.24|1237.84|1243.26|1237.86|1242.86|1237.46|29
1656205090000|2022-06-26 00:58:10|1243.23|1237.83|1243.19|1237.79|1243.38|1237.98|1243.15|1237.75|26
1656205100000|2022-06-26 00:58:20|1243.16|1237.76|1243.04|1237.64|1243.16|1237.76|1242.84|1237.44|27
1656205110000|2022-06-26 00:58:30|1243.03|1237.63|1243.03|1237.63|1243.03|1237.63|1242.9|1237.5|21
1656205120000|2022-06-26 00:58:40|1243.04|1237.64|1242.87|1237.47|1243.04|1237.64|1242.84|1237.44|26
1656205130000|2022-06-26 00:58:50|1242.92|1237.52|1242.95|1237.55|1243|1237.6|1242.88|1237.48|23
1656205140000|2022-06-26 00:59:00|1242.9|1237.5|1242.9|1237.5|1242.94|1237.54|1242.89|1237.49|13
1656205150000|2022-06-26 00:59:10|1242.86|1237.46|1242.88|1237.48|1242.91|1237.51|1242.84|1237.44|15
1656205160000|2022-06-26 00:59:20|1242.87|1237.47|1242.91|1237.51|1242.96|1237.56|1242.87|1237.47|13
1656205170000|2022-06-26 00:59:30|1242.93|1237.53|1242.53|1237.13|1242.93|1237.53|1242.53|1237.13|21
1656205180000|2022-06-26 00:59:40|1242.51|1237.11|1242.41|1237.01|1242.57|1237.17|1242.39|1236.99|18
1656205190000|2022-06-26 00:59:50|1242.42|1237.02|1242.42|1237.02|1242.44|1237.04|1242.33|1236.93|21
1656205200000|2022-06-26 01:00:00|1242.43|1237.03|1243.06|1237.66|1243.08|1237.68|1242.43|1237.03|31
1656205210000|2022-06-26 01:00:10|1243.15|1237.75|1242.9|1237.5|1243.16|1237.76|1242.86|1237.46|26
1656205220000|2022-06-26 01:00:20|1242.95|1237.55|1242.91|1237.51|1242.95|1237.55|1242.91|1237.51|26
1656205230000|2022-06-26 01:00:30|1242.92|1237.52|1242.52|1237.12|1242.96|1237.56|1242.44|1237.04|29
1656205240000|2022-06-26 01:00:40|1242.54|1237.14|1242.53|1237.13|1242.57|1237.17|1242.44|1237.04|23
1656205250000|2022-06-26 01:00:50|1242.54|1237.14|1242.43|1237.03|1242.54|1237.14|1242.41|1237.01|24
1656205260000|2022-06-26 01:01:00|1242.42|1237.02|1242.41|1237.01|1242.46|1237.06|1242.37|1236.97|25
1656205270000|2022-06-26 01:01:10|1242.42|1237.02|1242.44|1237.04|1242.46|1237.06|1242.35|1236.95|25
1656205280000|2022-06-26 01:01:20|1242.45|1237.05|1242.78|1237.38|1242.85|1237.45|1242.43|1237.03|24
1656205290000|2022-06-26 01:01:30|1242.79|1237.39|1242.76|1237.36|1242.85|1237.45|1242.72|1237.32|25
1656205300000|2022-06-26 01:01:40|1242.77|1237.37|1242.5|1237.1|1242.77|1237.37|1242.44|1237.04|28
1656205310000|2022-06-26 01:01:50|1242.48|1237.08|1242.53|1237.13|1242.59|1237.19|1242.47|1237.07|23
1656205320000|2022-06-26 01:02:00|1242.47|1237.07|1243.18|1237.78|1243.25|1237.85|1242.43|1237.03|26
1656205330000|2022-06-26 01:02:10|1243.24|1237.84|1242.7|1237.3|1243.27|1237.87|1242.7|1237.3|27
1656205340000|2022-06-26 01:02:20|1242.68|1237.28|1242.52|1237.12|1242.68|1237.28|1242.39|1236.99|21
1656205350000|2022-06-26 01:02:30|1242.51|1237.11|1243.04|1237.64|1243.09|1237.69|1242.51|1237.11|26
1656205360000|2022-06-26 01:02:40|1243.12|1237.72|1243.34|1237.94|1243.34|1237.94|1242.93|1237.53|30
1656205370000|2022-06-26 01:02:50|1243.36|1237.96|1243.44|1238.04|1243.5|1238.1|1243.31|1237.91|27
1656205380000|2022-06-26 01:03:00|1243.5|1238.1|1243.34|1237.94|1243.5|1238.1|1243.29|1237.89|26
1656205390000|2022-06-26 01:03:10|1243.32|1237.92|1243.45|1238.05|1243.48|1238.08|1243.32|1237.92|20
1656205400000|2022-06-26 01:03:20|1243.42|1238.02|1243.64|1238.24|1243.74|1238.34|1243.42|1238.02|28
1656205410000|2022-06-26 01:03:30|1243.63|1238.23|1244.07|1238.67|1244.07|1238.67|1243.6|1238.2|26
1656205420000|2022-06-26 01:03:40|1244.08|1238.68|1244.12|1238.72|1244.25|1238.85|1243.95|1238.55|29
1656205430000|2022-06-26 01:03:50|1244.13|1238.73|1243.97|1238.57|1244.2|1238.8|1243.89|1238.49|25
1656205440000|2022-06-26 01:04:00|1243.95|1238.55|1245.17|1239.77|1245.19|1239.79|1243.92|1238.52|32
1656205450000|2022-06-26 01:04:10|1245.24|1239.84|1245.21|1239.81|1245.64|1240.24|1245|1239.6|37
1656205460000|2022-06-26 01:04:20|1245.22|1239.82|1245.04|1239.64|1245.22|1239.82|1244.7|1239.3|26
1656205470000|2022-06-26 01:04:30|1245.02|1239.62|1245.32|1239.92|1245.32|1239.92|1244.96|1239.56|22
1656205480000|2022-06-26 01:04:40|1245.34|1239.94|1245.48|1240.08|1245.51|1240.11|1245.2|1239.8|26
1656205490000|2022-06-26 01:04:50|1245.57|1240.17|1245.93|1240.53|1245.94|1240.54|1245.5|1240.1|23
1656205500000|2022-06-26 01:05:00|1245.88|1240.48|1245.7|1240.3|1245.98|1240.58|1245.68|1240.28|25
1656205510000|2022-06-26 01:05:10|1245.68|1240.28|1244.92|1239.52|1245.71|1240.31|1244.91|1239.51|30
1656205520000|2022-06-26 01:05:20|1244.93|1239.53|1244.59|1239.19|1244.93|1239.53|1244.55|1239.15|24
1656205530000|2022-06-26 01:05:30|1244.67|1239.27|1244.67|1239.27|1244.7|1239.3|1244.61|1239.21|25
1656205540000|2022-06-26 01:05:40|1244.63|1239.23|1244.67|1239.27|1244.75|1239.35|1244.62|1239.22|33
1656205550000|2022-06-26 01:05:50|1244.68|1239.28|1244.73|1239.33|1244.77|1239.37|1244.67|1239.27|20
1656205560000|2022-06-26 01:06:00|1244.74|1239.34|1244.65|1239.25|1244.77|1239.37|1244.61|1239.21|19
1656205570000|2022-06-26 01:06:10|1244.71|1239.31|1244.75|1239.35|1244.75|1239.35|1244.66|1239.26|29
1656205580000|2022-06-26 01:06:20|1244.74|1239.34|1245.38|1239.98|1245.43|1240.03|1244.74|1239.34|31
1656205590000|2022-06-26 01:06:30|1245.4|1240|1245.46|1240.06|1245.47|1240.07|1245.3|1239.9|31
1656205600000|2022-06-26 01:06:40|1245.45|1240.05|1244.9|1239.5|1245.49|1240.09|1244.85|1239.45|25
1656205610000|2022-06-26 01:06:50|1244.91|1239.51|1244.91|1239.51|1244.95|1239.55|1244.87|1239.47|21
1656205620000|2022-06-26 01:07:00|1244.92|1239.52|1244.88|1239.48|1244.92|1239.52|1244.88|1239.48|14
1656205630000|2022-06-26 01:07:10|1244.87|1239.47|1245.23|1239.83|1245.23|1239.83|1244.87|1239.47|31
1656205640000|2022-06-26 01:07:20|1245.22|1239.82|1245.13|1239.73|1245.23|1239.83|1245.09|1239.69|28
1656205650000|2022-06-26 01:07:30|1245.12|1239.72|1245.11|1239.71|1245.26|1239.86|1245.08|1239.68|23
1656205660000|2022-06-26 01:07:40|1245.13|1239.73|1245.1|1239.7|1245.16|1239.76|1245.08|1239.68|18
1656205670000|2022-06-26 01:07:50|1245.11|1239.71|1245.17|1239.77|1245.26|1239.86|1245.11|1239.71|26
1656205680000|2022-06-26 01:08:00|1245.14|1239.74|1245.61|1240.21|1245.76|1240.36|1245.14|1239.74|27
1656205690000|2022-06-26 01:08:10|1245.62|1240.22|1245.82|1240.42|1245.82|1240.42|1245.58|1240.18|28
1656205700000|2022-06-26 01:08:20|1245.88|1240.48|1245.74|1240.34|1245.89|1240.49|1245.63|1240.23|29
1656205710000|2022-06-26 01:08:30|1245.7|1240.3|1245.57|1240.17|1245.75|1240.35|1245.57|1240.17|18
1656205720000|2022-06-26 01:08:40|1245.58|1240.18|1245.58|1240.18|1245.62|1240.22|1245.58|1240.18|8
1656205730000|2022-06-26 01:08:50|1245.61|1240.21|1245.12|1239.72|1245.63|1240.23|1245.1|1239.7|23
1656205740000|2022-06-26 01:09:00|1245.09|1239.69|1244.55|1239.15|1245.09|1239.69|1244.45|1239.05|23
1656205750000|2022-06-26 01:09:10|1244.49|1239.09|1243.33|1237.93|1244.49|1239.09|1243.33|1237.93|33
1656205760000|2022-06-26 01:09:20|1243.34|1237.94|1243.48|1238.08|1243.48|1238.08|1243.25|1237.85|27
1656205770000|2022-06-26 01:09:30|1243.65|1238.25|1243.94|1238.54|1243.95|1238.55|1243.65|1238.25|31
1656205780000|2022-06-26 01:09:40|1243.92|1238.52|1245.11|1239.71|1245.11|1239.71|1243.9|1238.5|34
1656205790000|2022-06-26 01:09:50|1245.12|1239.72|1244.53|1239.13|1245.14|1239.74|1244.47|1239.07|31
1656205800000|2022-06-26 01:10:00|1244.49|1239.09|1244.41|1239.01|1244.54|1239.14|1244.36|1238.96|26
1656205810000|2022-06-26 01:10:10|1244.4|1239|1245.05|1239.65|1245.06|1239.66|1244.4|1239|24
1656205820000|2022-06-26 01:10:20|1245.02|1239.62|1245.56|1240.16|1245.56|1240.16|1244.94|1239.54|25
1656205830000|2022-06-26 01:10:30|1246|1240.6|1246.36|1240.96|1246.52|1241.12|1246|1240.6|25
1656205840000|2022-06-26 01:10:40|1246.37|1240.97|1247.35|1241.95|1247.35|1241.95|1246.36|1240.96|31
1656205850000|2022-06-26 01:10:50|1247.34|1241.94|1247.34|1241.94|1247.85|1242.45|1247.3|1241.9|36
1656205860000|2022-06-26 01:11:00|1247.41|1242.01|1247.39|1241.99|1247.63|1242.23|1247.13|1241.73|34
1656205870000|2022-06-26 01:11:10|1247.37|1241.97|1247.15|1241.75|1247.41|1242.01|1247.13|1241.73|25
1656205880000|2022-06-26 01:11:20|1247.14|1241.74|1247.04|1241.64|1247.19|1241.79|1247.03|1241.63|25
1656205890000|2022-06-26 01:11:30|1247|1241.6|1246.69|1241.29|1247|1241.6|1246.68|1241.28|32
1656205900000|2022-06-26 01:11:40|1246.68|1241.28|1246.42|1241.02|1246.68|1241.28|1246.28|1240.88|32
1656205910000|2022-06-26 01:11:50|1246.37|1240.97|1246.19|1240.79|1246.41|1241.01|1246.18|1240.78|21
1656205920000|2022-06-26 01:12:00|1246.2|1240.8|1246.6|1241.2|1246.6|1241.2|1246.18|1240.78|25
1656205930000|2022-06-26 01:12:10|1246.7|1241.3|1246.89|1241.49|1247.13|1241.73|1246.64|1241.24|31
1656205940000|2022-06-26 01:12:20|1246.91|1241.51|1246.96|1241.56|1247.12|1241.72|1246.67|1241.27|28
1656205950000|2022-06-26 01:12:30|1246.94|1241.54|1247.01|1241.61|1247.18|1241.78|1246.81|1241.41|30
1656205960000|2022-06-26 01:12:40|1247.02|1241.62|1246.76|1241.36|1247.11|1241.71|1246.71|1241.31|26
1656205970000|2022-06-26 01:12:50|1246.83|1241.43|1246.76|1241.36|1246.86|1241.46|1246.69|1241.29|27
1656205980000|2022-06-26 01:13:00|1246.74|1241.34|1246.45|1241.05|1246.76|1241.36|1246.42|1241.02|32
1656205990000|2022-06-26 01:13:10|1246.44|1241.04|1246.34|1240.94|1246.47|1241.07|1246.33|1240.93|26
1656206000000|2022-06-26 01:13:20|1246.42|1241.02|1246.96|1241.56|1247.02|1241.62|1246.42|1241.02|32
1656206010000|2022-06-26 01:13:30|1246.99|1241.59|1246.87|1241.47|1247.17|1241.77|1246.76|1241.36|29
1656206020000|2022-06-26 01:13:40|1246.85|1241.45|1246.92|1241.52|1246.93|1241.53|1246.83|1241.43|27
1656206030000|2022-06-26 01:13:50|1246.89|1241.49|1246.99|1241.59|1247.14|1241.74|1246.89|1241.49|33
1656206040000|2022-06-26 01:14:00|1247|1241.6|1246.76|1241.36|1247|1241.6|1246.76|1241.36|22
1656206050000|2022-06-26 01:14:10|1246.69|1241.29|1246.88|1241.48|1246.97|1241.57|1246.48|1241.08|30
1656206060000|2022-06-26 01:14:20|1246.89|1241.49|1247.43|1242.03|1247.46|1242.06|1246.87|1241.47|33
1656206070000|2022-06-26 01:14:30|1247.49|1242.09|1247.34|1241.94|1247.49|1242.09|1247.32|1241.92|24
1656206080000|2022-06-26 01:14:40|1247.35|1241.95|1247.05|1241.65|1247.35|1241.95|1247.01|1241.61|27
1656206090000|2022-06-26 01:14:50|1247.03|1241.63|1247.32|1241.92|1247.32|1241.92|1247.01|1241.61|21
1656206100000|2022-06-26 01:15:00|1247.3|1241.9|1247.33|1241.93|1247.4|1242|1247.17|1241.77|30
1656206110000|2022-06-26 01:15:10|1247.21|1241.81|1246.89|1241.49|1247.21|1241.81|1246.87|1241.47|28
1656206120000|2022-06-26 01:15:20|1246.88|1241.48|1246.8|1241.4|1246.88|1241.48|1246.67|1241.27|28
1656206130000|2022-06-26 01:15:30|1246.81|1241.41|1246.81|1241.41|1246.89|1241.49|1246.76|1241.36|29
1656206140000|2022-06-26 01:15:40|1246.9|1241.5|1246.8|1241.4|1246.96|1241.56|1246.77|1241.37|30
1656206150000|2022-06-26 01:15:50|1246.81|1241.41|1246.89|1241.49|1247.13|1241.73|1246.66|1241.26|29
1656206160000|2022-06-26 01:16:00|1246.88|1241.48|1247.12|1241.72|1247.12|1241.72|1246.88|1241.48|24
1656206170000|2022-06-26 01:16:10|1247.13|1241.73|1247.13|1241.73|1247.19|1241.79|1247.08|1241.68|31
1656206180000|2022-06-26 01:16:20|1247.12|1241.72|1246.75|1241.35|1247.12|1241.72|1246.55|1241.15|31
1656206190000|2022-06-26 01:16:30|1246.7|1241.3|1247.02|1241.62|1247.07|1241.67|1246.7|1241.3|35
1656206200000|2022-06-26 01:16:40|1247.04|1241.64|1247.32|1241.92|1247.32|1241.92|1247|1241.6|32
1656206210000|2022-06-26 01:16:50|1247.34|1241.94|1247.37|1241.97|1247.4|1242|1247.3|1241.9|13
1656206220000|2022-06-26 01:17:00|1247.39|1241.99|1246.66|1241.26|1247.39|1241.99|1246.65|1241.25|26
1656206230000|2022-06-26 01:17:10|1246.62|1241.22|1246.5|1241.1|1246.69|1241.29|1246.45|1241.05|33
1656206240000|2022-06-26 01:17:20|1246.51|1241.11|1246.93|1241.53|1246.93|1241.53|1246.4|1241|22
1656206250000|2022-06-26 01:17:30|1246.88|1241.48|1247.24|1241.84|1247.27|1241.87|1246.81|1241.41|25
1656206260000|2022-06-26 01:17:40|1247.25|1241.85|1246.91|1241.51|1247.25|1241.85|1246.79|1241.39|30
1656206270000|2022-06-26 01:17:50|1246.93|1241.53|1246.99|1241.59|1247.04|1241.64|1246.92|1241.52|19
1656206280000|2022-06-26 01:18:00|1246.98|1241.58|1246.9|1241.5|1246.98|1241.58|1246.86|1241.46|26
1656206290000|2022-06-26 01:18:10|1246.83|1241.43|1246.46|1241.06|1246.83|1241.43|1246.29|1240.89|32
1656206300000|2022-06-26 01:18:20|1246.48|1241.08|1246.62|1241.22|1246.79|1241.39|1246.46|1241.06|22
1656206310000|2022-06-26 01:18:30|1246.61|1241.21|1246.54|1241.14|1246.62|1241.22|1246.53|1241.13|25
1656206320000|2022-06-26 01:18:40|1246.57|1241.17|1246.72|1241.32|1246.82|1241.42|1246.57|1241.17|21
1656206330000|2022-06-26 01:18:50|1246.71|1241.31|1246.57|1241.17|1246.71|1241.31|1246.56|1241.16|22
1656206340000|2022-06-26 01:19:00|1246.56|1241.16|1246.6|1241.2|1246.61|1241.21|1246.55|1241.15|26
1656206350000|2022-06-26 01:19:10|1246.59|1241.19|1246.57|1241.17|1246.68|1241.28|1246.57|1241.17|16
1656206360000|2022-06-26 01:19:20|1246.58|1241.18|1246.89|1241.49|1246.89|1241.49|1246.58|1241.18|21
1656206370000|2022-06-26 01:19:30|1246.93|1241.53|1247.48|1242.08|1247.51|1242.11|1246.93|1241.53|31
1656206380000|2022-06-26 01:19:40|1247.47|1242.07|1247.16|1241.76|1247.47|1242.07|1247.15|1241.75|27
1656206390000|2022-06-26 01:19:50|1247.15|1241.75|1247.41|1242.01|1247.41|1242.01|1247.12|1241.72|22
1656206400000|2022-06-26 01:20:00|1247.38|1241.98|1247.2|1241.8|1247.44|1242.04|1247.14|1241.74|31
1656206410000|2022-06-26 01:20:10|1247.21|1241.81|1246.9|1241.5|1247.22|1241.82|1246.79|1241.39|24
1656206420000|2022-06-26 01:20:20|1246.88|1241.48|1247.16|1241.76|1247.16|1241.76|1246.88|1241.48|29
1656206430000|2022-06-26 01:20:30|1247.14|1241.74|1247.13|1241.73|1247.17|1241.77|1247.12|1241.72|20
1656206440000|2022-06-26 01:20:40|1247.12|1241.72|1247.3|1241.9|1247.37|1241.97|1247.12|1241.72|16
1656206450000|2022-06-26 01:20:50|1247.28|1241.88|1247.26|1241.86|1247.3|1241.9|1247.22|1241.82|23
1656206460000|2022-06-26 01:21:00|1247.24|1241.84|1247.19|1241.79|1247.27|1241.87|1247.19|1241.79|18
1656206470000|2022-06-26 01:21:10|1247.2|1241.8|1247.21|1241.81|1247.26|1241.86|1247.19|1241.79|22
1656206480000|2022-06-26 01:21:20|1247.23|1241.83|1246.41|1241.01|1247.27|1241.87|1246.23|1240.83|16
1656206490000|2022-06-26 01:21:30|1246.42|1241.02|1246.65|1241.25|1246.68|1241.28|1246.36|1240.96|24
1656206500000|2022-06-26 01:21:40|1246.68|1241.28|1247.04|1241.64|1247.06|1241.66|1246.63|1241.23|21
1656206510000|2022-06-26 01:21:50|1247.03|1241.63|1247.16|1241.76|1247.66|1242.26|1247.02|1241.62|35
1656206520000|2022-06-26 01:22:00|1247.15|1241.75|1247.08|1241.68|1247.19|1241.79|1247.06|1241.66|25
1656206530000|2022-06-26 01:22:10|1247.07|1241.67|1246.94|1241.54|1247.07|1241.67|1246.94|1241.54|20
1656206540000|2022-06-26 01:22:20|1246.81|1241.41|1247.06|1241.66|1247.06|1241.66|1246.75|1241.35|29
1656206550000|2022-06-26 01:22:30|1247.12|1241.72|1246.8|1241.4|1247.15|1241.75|1246.74|1241.34|22
1656206560000|2022-06-26 01:22:40|1246.79|1241.39|1246.77|1241.37|1246.84|1241.44|1246.7|1241.3|22
1656206570000|2022-06-26 01:22:50|1246.74|1241.34|1247.22|1241.82|1247.26|1241.86|1246.72|1241.32|30
1656206580000|2022-06-26 01:23:00|1247.21|1241.81|1247.16|1241.76|1247.37|1241.97|1247.16|1241.76|33
1656206590000|2022-06-26 01:23:10|1247.12|1241.72|1246.99|1241.59|1247.12|1241.72|1246.79|1241.39|28
1656206600000|2022-06-26 01:23:20|1247|1241.6|1247|1241.6|1247.11|1241.71|1246.95|1241.55|25
1656206610000|2022-06-26 01:23:30|1246.99|1241.59|1247.17|1241.77|1247.17|1241.77|1246.97|1241.57|26
1656206620000|2022-06-26 01:23:40|1247.16|1241.76|1247.17|1241.77|1247.25|1241.85|1247.14|1241.74|28
1656206630000|2022-06-26 01:23:50|1247.2|1241.8|1247.12|1241.72|1247.2|1241.8|1247.02|1241.62|23
1656206640000|2022-06-26 01:24:00|1247.06|1241.66|1246.83|1241.43|1247.09|1241.69|1246.8|1241.4|26
1656206650000|2022-06-26 01:24:10|1246.81|1241.41|1246.36|1240.96|1246.86|1241.46|1246.36|1240.96|26
1656206660000|2022-06-26 01:24:20|1246.4|1241|1246.57|1241.17|1246.57|1241.17|1246.39|1240.99|28
1656206670000|2022-06-26 01:24:30|1246.59|1241.19|1246.57|1241.17|1246.6|1241.2|1246.54|1241.14|27
1656206680000|2022-06-26 01:24:40|1246.56|1241.16|1246.54|1241.14|1246.57|1241.17|1246.51|1241.11|27
1656206690000|2022-06-26 01:24:50|1246.56|1241.16|1246.7|1241.3|1246.7|1241.3|1246.49|1241.09|22
1656206700000|2022-06-26 01:25:00|1246.65|1241.25|1246.56|1241.16|1246.66|1241.26|1246.55|1241.15|26
1656206710000|2022-06-26 01:25:10|1246.55|1241.15|1246.6|1241.2|1246.62|1241.22|1246.5|1241.1|30
1656206720000|2022-06-26 01:25:20|1246.59|1241.19|1246.56|1241.16|1246.6|1241.2|1246.56|1241.16|19
1656206730000|2022-06-26 01:25:30|1246.57|1241.17|1247.02|1241.62|1247.03|1241.63|1246.57|1241.17|27
1656206740000|2022-06-26 01:25:40|1246.95|1241.55|1246.93|1241.53|1247.02|1241.62|1246.93|1241.53|21
1656206750000|2022-06-26 01:25:50|1246.91|1241.51|1246.57|1241.17|1246.95|1241.55|1246.51|1241.11|23
1656206760000|2022-06-26 01:26:00|1246.51|1241.11|1246.3|1240.9|1246.58|1241.18|1246.3|1240.9|17
1656206770000|2022-06-26 01:26:10|1246.31|1240.91|1245|1239.6|1246.34|1240.94|1245|1239.6|25
1656206780000|2022-06-26 01:26:20|1244.99|1239.59|1244.8|1239.4|1244.99|1239.59|1244.53|1239.13|33
1656206790000|2022-06-26 01:26:30|1244.81|1239.41|1244.51|1239.11|1244.82|1239.42|1244.39|1238.99|27
1656206800000|2022-06-26 01:26:40|1244.5|1239.1|1244.93|1239.53|1245.07|1239.67|1244.44|1239.04|34
1656206810000|2022-06-26 01:26:50|1244.88|1239.48|1244.66|1239.26|1244.88|1239.48|1244.62|1239.22|20
1656206820000|2022-06-26 01:27:00|1244.65|1239.25|1244.69|1239.29|1244.86|1239.46|1244.53|1239.13|31
1656206830000|2022-06-26 01:27:10|1244.68|1239.28|1244.62|1239.22|1244.71|1239.31|1244.62|1239.22|26
1656206840000|2022-06-26 01:27:20|1244.65|1239.25|1245.25|1239.85|1245.29|1239.89|1244.65|1239.25|29
1656206850000|2022-06-26 01:27:30|1245.27|1239.87|1245.11|1239.71|1245.34|1239.94|1245.07|1239.67|29
1656206860000|2022-06-26 01:27:40|1245.1|1239.7|1244.64|1239.24|1245.11|1239.71|1244.64|1239.24|26
1656206870000|2022-06-26 01:27:50|1244.67|1239.27|1244.6|1239.2|1244.67|1239.27|1244.59|1239.19|23
1656206880000|2022-06-26 01:28:00|1244.63|1239.23|1244.51|1239.11|1244.64|1239.24|1244.47|1239.07|26
1656206890000|2022-06-26 01:28:10|1244.5|1239.1|1244.33|1238.93|1244.51|1239.11|1244.32|1238.92|26
1656206900000|2022-06-26 01:28:20|1244.34|1238.94|1244.2|1238.8|1244.34|1238.94|1244.17|1238.77|23
1656206910000|2022-06-26 01:28:30|1244.19|1238.79|1244.29|1238.89|1244.3|1238.9|1244.17|1238.77|15
1656206920000|2022-06-26 01:28:40|1244.3|1238.9|1243.7|1238.3|1244.32|1238.92|1243.67|1238.27|25
1656206930000|2022-06-26 01:28:50|1243.71|1238.31|1243.7|1238.3|1243.87|1238.47|1243.68|1238.28|30
1656206940000|2022-06-26 01:29:00|1243.64|1238.24|1243.32|1237.92|1243.68|1238.28|1243.32|1237.92|29
1656206950000|2022-06-26 01:29:10|1243.31|1237.91|1243.13|1237.73|1243.33|1237.93|1243.12|1237.72|23
1656206960000|2022-06-26 01:29:20|1243.14|1237.74|1242.64|1237.24|1243.14|1237.74|1242.6|1237.2|19
1656206970000|2022-06-26 01:29:30|1242.66|1237.26|1243.16|1237.76|1243.18|1237.78|1242.66|1237.26|31
1656206980000|2022-06-26 01:29:40|1243.17|1237.77|1242.75|1237.35|1243.18|1237.78|1242.73|1237.33|21
1656206990000|2022-06-26 01:29:50|1242.76|1237.36|1242.76|1237.36|1242.84|1237.44|1242.58|1237.18|35
1656207000000|2022-06-26 01:30:00|1242.77|1237.37|1241.11|1235.71|1242.77|1237.37|1241.1|1235.7|29
1656207010000|2022-06-26 01:30:10|1241.1|1235.7|1240.57|1235.17|1241.13|1235.73|1240.57|1235.17|38
1656207020000|2022-06-26 01:30:20|1240.54|1235.14|1240.17|1234.77|1241.02|1235.62|1240.16|1234.76|35
1656207030000|2022-06-26 01:30:30|1240.25|1234.85|1240.59|1235.19|1240.63|1235.23|1240.14|1234.74|27
1656207040000|2022-06-26 01:30:40|1240.58|1235.18|1240.01|1234.61|1240.58|1235.18|1239.94|1234.54|29
1656207050000|2022-06-26 01:30:50|1239.99|1234.59|1239.47|1234.07|1240.01|1234.61|1239.2|1233.8|37
1656207060000|2022-06-26 01:31:00|1239.54|1234.14|1239.34|1233.94|1239.8|1234.4|1239.34|1233.94|35
1656207070000|2022-06-26 01:31:10|1239.35|1233.95|1239.5|1234.1|1239.66|1234.26|1239.34|1233.94|33
1656207080000|2022-06-26 01:31:20|1239.43|1234.03|1239.49|1234.09|1239.49|1234.09|1239.12|1233.72|29
1656207090000|2022-06-26 01:31:30|1239.48|1234.08|1239.75|1234.35|1239.75|1234.35|1239.47|1234.07|27
1656207100000|2022-06-26 01:31:40|1239.73|1234.33|1239.64|1234.24|1239.94|1234.54|1239.64|1234.24|30
1656207110000|2022-06-26 01:31:50|1239.63|1234.23|1239.62|1234.22|1239.82|1234.42|1239.61|1234.21|23
1656207120000|2022-06-26 01:32:00|1239.63|1234.23|1240.2|1234.8|1240.2|1234.8|1239.63|1234.23|34
1656207130000|2022-06-26 01:32:10|1240.09|1234.69|1240.32|1234.92|1240.43|1235.03|1240.08|1234.68|28
1656207140000|2022-06-26 01:32:20|1240.31|1234.91|1240.09|1234.69|1240.31|1234.91|1239.94|1234.54|26
1656207150000|2022-06-26 01:32:30|1240.05|1234.65|1239.7|1234.3|1240.05|1234.65|1239.65|1234.25|19
1656207160000|2022-06-26 01:32:40|1239.76|1234.36|1240.05|1234.65|1240.13|1234.73|1239.76|1234.36|22
1656207170000|2022-06-26 01:32:50|1240.02|1234.62|1239.92|1234.52|1240.09|1234.69|1239.9|1234.5|17
1656207180000|2022-06-26 01:33:00|1239.93|1234.53|1239.96|1234.56|1239.98|1234.58|1239.93|1234.53|6
1656207190000|2022-06-26 01:33:10|1239.95|1234.55|1240.52|1235.12|1240.52|1235.12|1239.95|1234.55|23
1656207200000|2022-06-26 01:33:20|1240.53|1235.13|1240.87|1235.47|1241.02|1235.62|1240.52|1235.12|18
1656207210000|2022-06-26 01:33:30|1240.84|1235.44|1240.25|1234.85|1240.84|1235.44|1240.09|1234.69|31
1656207220000|2022-06-26 01:33:40|1240.23|1234.83|1240.58|1235.18|1240.58|1235.18|1240.19|1234.79|26
1656207230000|2022-06-26 01:33:50|1240.59|1235.19|1240.49|1235.09|1240.83|1235.43|1240.41|1235.01|31
1656207240000|2022-06-26 01:34:00|1240.45|1235.05|1240.17|1234.77|1240.5|1235.1|1240.12|1234.72|26
1656207250000|2022-06-26 01:34:10|1240.14|1234.74|1240.13|1234.73|1240.16|1234.76|1240.1|1234.7|24
1656207260000|2022-06-26 01:34:20|1240.09|1234.69|1239.16|1233.76|1240.09|1234.69|1239.16|1233.76|35
1656207270000|2022-06-26 01:34:30|1239.11|1233.71|1236.65|1231.25|1239.11|1233.71|1236.52|1231.12|35
1656207280000|2022-06-26 01:34:40|1236.72|1231.32|1235.01|1229.61|1236.86|1231.46|1234.99|1229.59|38
1656207290000|2022-06-26 01:34:50|1235.08|1229.68|1234.5|1229.1|1235.76|1230.36|1234.48|1229.08|37
1656207300000|2022-06-26 01:35:00|1234.62|1229.22|1233.7|1228.3|1234.81|1229.41|1233.7|1228.3|35
1656207310000|2022-06-26 01:35:10|1233.67|1228.27|1231.85|1226.45|1233.94|1228.54|1231.85|1226.45|33
1656207320000|2022-06-26 01:35:20|1231.95|1226.55|1234.2|1228.8|1234.2|1228.8|1231.8|1226.4|36
1656207330000|2022-06-26 01:35:30|1234.3|1228.9|1234.13|1228.73|1234.56|1229.16|1233.54|1228.14|38
1656207340000|2022-06-26 01:35:40|1234.12|1228.72|1234.1|1228.7|1234.28|1228.88|1233.76|1228.36|38
1656207350000|2022-06-26 01:35:50|1234.08|1228.68|1235.01|1229.61|1235.02|1229.62|1234.08|1228.68|30
1656207360000|2022-06-26 01:36:00|1235.1|1229.7|1235.01|1229.61|1235.67|1230.27|1235|1229.6|32
1656207370000|2022-06-26 01:36:10|1235.02|1229.62|1235.24|1229.84|1235.39|1229.99|1235|1229.6|28
1656207380000|2022-06-26 01:36:20|1235.22|1229.82|1235.3|1229.9|1235.66|1230.26|1235.22|1229.82|33
1656207390000|2022-06-26 01:36:30|1235.29|1229.89|1234.9|1229.5|1235.29|1229.89|1234.89|1229.49|34
1656207400000|2022-06-26 01:36:40|1234.86|1229.46|1234.6|1229.2|1235.39|1229.99|1234.46|1229.06|35
1656207410000|2022-06-26 01:36:50|1234.51|1229.11|1234.58|1229.18|1234.58|1229.18|1233.97|1228.57|33
1656207420000|2022-06-26 01:37:00|1234.42|1229.02|1234.26|1228.86|1234.42|1229.02|1233.76|1228.36|36
1656207430000|2022-06-26 01:37:10|1234.25|1228.85|1233.2|1227.8|1234.25|1228.85|1233.19|1227.79|31
1656207440000|2022-06-26 01:37:20|1233.21|1227.81|1233.04|1227.64|1233.27|1227.87|1232.95|1227.55|30
1656207450000|2022-06-26 01:37:30|1233.05|1227.65|1233.37|1227.97|1233.65|1228.25|1233.04|1227.64|32
1656207460000|2022-06-26 01:37:40|1233.41|1228.01|1231.79|1226.39|1233.49|1228.09|1231.79|1226.39|32
1656207470000|2022-06-26 01:37:50|1231.69|1226.29|1230.73|1225.33|1231.84|1226.44|1230.73|1225.33|35
1656207480000|2022-06-26 01:38:00|1230.62|1225.22|1231.6|1226.2|1231.62|1226.22|1230.45|1225.05|36
1656207490000|2022-06-26 01:38:10|1231.77|1226.37|1232.61|1227.21|1232.92|1227.52|1231.77|1226.37|37
1656207500000|2022-06-26 01:38:20|1232.41|1227.01|1232.45|1227.05|1232.52|1227.12|1232.23|1226.83|31
1656207510000|2022-06-26 01:38:30|1232.46|1227.06|1231.88|1226.48|1232.46|1227.06|1231.85|1226.45|27
1656207520000|2022-06-26 01:38:40|1231.89|1226.49|1233.04|1227.64|1233.12|1227.72|1231.89|1226.49|35
1656207530000|2022-06-26 01:38:50|1233.01|1227.61|1232.34|1226.94|1233.17|1227.77|1232.13|1226.73|31
1656207540000|2022-06-26 01:39:00|1232.36|1226.96|1232.9|1227.5|1232.9|1227.5|1232.36|1226.96|31
1656207550000|2022-06-26 01:39:10|1232.83|1227.43|1232.99|1227.59|1233.12|1227.72|1232.79|1227.39|35
1656207560000|2022-06-26 01:39:20|1233.03|1227.63|1233.32|1227.92|1233.47|1228.07|1233.03|1227.63|34
1656207570000|2022-06-26 01:39:30|1233.33|1227.93|1232.65|1227.25|1233.4|1228|1232.59|1227.19|30
1656207580000|2022-06-26 01:39:40|1232.64|1227.24|1232.13|1226.73|1232.92|1227.52|1232.1|1226.7|31
1656207590000|2022-06-26 01:39:50|1232.05|1226.65|1231.63|1226.23|1232.05|1226.65|1231.59|1226.19|37
1656207600000|2022-06-26 01:40:00|1231.67|1226.27|1231.57|1226.17|1231.9|1226.5|1231.31|1225.91|35
1656207610000|2022-06-26 01:40:10|1231.61|1226.21|1232.04|1226.64|1232.04|1226.64|1231.56|1226.16|34
1656207620000|2022-06-26 01:40:20|1232.1|1226.7|1232.2|1226.8|1232.24|1226.84|1231.98|1226.58|33
1656207630000|2022-06-26 01:40:30|1232.38|1226.98|1232.35|1226.95|1232.38|1226.98|1232.19|1226.79|31
1656207640000|2022-06-26 01:40:40|1232.37|1226.97|1233.06|1227.66|1233.08|1227.68|1232.37|1226.97|31
1656207650000|2022-06-26 01:40:50|1233.01|1227.61|1232.87|1227.47|1233.02|1227.62|1232.72|1227.32|26
1656207660000|2022-06-26 01:41:00|1232.86|1227.46|1233.13|1227.73|1234.11|1228.71|1232.77|1227.37|34
1656207670000|2022-06-26 01:41:10|1233.11|1227.71|1233.48|1228.08|1233.81|1228.41|1233.11|1227.71|34
1656207680000|2022-06-26 01:41:20|1233.35|1227.95|1233.54|1228.14|1233.76|1228.36|1233.32|1227.92|33
1656207690000|2022-06-26 01:41:30|1233.56|1228.16|1233.24|1227.84|1233.56|1228.16|1232.92|1227.52|29
1656207700000|2022-06-26 01:41:40|1233.29|1227.89|1233.58|1228.18|1233.65|1228.25|1233.26|1227.86|33
1656207710000|2022-06-26 01:41:50|1233.57|1228.17|1233.19|1227.79|1233.57|1228.17|1233.15|1227.75|35
1656207720000|2022-06-26 01:42:00|1233.26|1227.86|1233.24|1227.84|1233.88|1228.48|1233.03|1227.63|35
1656207730000|2022-06-26 01:42:10|1233.28|1227.88|1233.46|1228.06|1233.46|1228.06|1233.12|1227.72|33
1656207740000|2022-06-26 01:42:20|1233.58|1228.18|1233.69|1228.29|1233.88|1228.48|1233.58|1228.18|35
1656207750000|2022-06-26 01:42:30|1233.7|1228.3|1233.61|1228.21|1233.76|1228.36|1233.56|1228.16|25
1656207760000|2022-06-26 01:42:40|1233.6|1228.2|1233.93|1228.53|1233.94|1228.54|1233.6|1228.2|30
1656207770000|2022-06-26 01:42:50|1233.94|1228.54|1234.26|1228.86|1234.26|1228.86|1233.81|1228.41|28
1656207780000|2022-06-26 01:43:00|1234.25|1228.85|1233.83|1228.43|1234.81|1229.41|1233.83|1228.43|38
1656207790000|2022-06-26 01:43:10|1233.82|1228.42|1233.66|1228.26|1233.82|1228.42|1233.47|1228.07|30
1656207800000|2022-06-26 01:43:20|1233.65|1228.25|1233.72|1228.32|1233.91|1228.51|1233.63|1228.23|30
1656207810000|2022-06-26 01:43:30|1233.85|1228.45|1233.77|1228.37|1234.06|1228.66|1233.77|1228.37|31
1656207820000|2022-06-26 01:43:40|1233.79|1228.39|1234.19|1228.79|1234.24|1228.84|1233.76|1228.36|31
1656207830000|2022-06-26 01:43:50|1234.17|1228.77|1233.97|1228.57|1234.17|1228.77|1233.89|1228.49|28
1656207840000|2022-06-26 01:44:00|1234.05|1228.65|1234.4|1229|1234.4|1229|1234.03|1228.63|31
1656207850000|2022-06-26 01:44:10|1234.42|1229.02|1233.68|1228.28|1234.42|1229.02|1233.41|1228.01|32
1656207860000|2022-06-26 01:44:20|1233.67|1228.27|1233.56|1228.16|1233.71|1228.31|1233.54|1228.14|26
1656207870000|2022-06-26 01:44:30|1233.57|1228.17|1233.27|1227.87|1233.58|1228.18|1233.12|1227.72|24
1656207880000|2022-06-26 01:44:40|1233.3|1227.9|1233.73|1228.33|1233.77|1228.37|1233.28|1227.88|25
1656207890000|2022-06-26 01:44:50|1233.68|1228.28|1233.71|1228.31|1233.71|1228.31|1233.65|1228.25|15
1656207900000|2022-06-26 01:45:00|1233.7|1228.3|1234.09|1228.69|1234.1|1228.7|1233.65|1228.25|30
1656207910000|2022-06-26 01:45:10|1234.1|1228.7|1234.61|1229.21|1234.83|1229.43|1234.1|1228.7|29
1656207920000|2022-06-26 01:45:20|1234.62|1229.22|1234.81|1229.41|1234.88|1229.48|1234.56|1229.16|28
1656207930000|2022-06-26 01:45:30|1234.76|1229.36|1234.4|1229|1234.83|1229.43|1234.4|1229|30
1656207940000|2022-06-26 01:45:40|1234.39|1228.99|1234.59|1229.19|1234.67|1229.27|1234.39|1228.99|21
1656207950000|2022-06-26 01:45:50|1234.58|1229.18|1234.62|1229.22|1234.64|1229.24|1234.4|1229|25
1656207960000|2022-06-26 01:46:00|1234.61|1229.21|1234.77|1229.37|1234.88|1229.48|1234.61|1229.21|16
1656207970000|2022-06-26 01:46:10|1234.83|1229.43|1235.04|1229.64|1235.22|1229.82|1234.82|1229.42|29
1656207980000|2022-06-26 01:46:20|1235.05|1229.65|1235.13|1229.73|1235.2|1229.8|1235.05|1229.65|23
1656207990000|2022-06-26 01:46:30|1235.07|1229.67|1235.29|1229.89|1235.4|1230|1235.06|1229.66|32
1656208000000|2022-06-26 01:46:40|1235.28|1229.88|1235.51|1230.11|1235.58|1230.18|1235.28|1229.88|23
1656208010000|2022-06-26 01:46:50|1235.5|1230.1|1235.46|1230.06|1235.62|1230.22|1235.45|1230.05|26
1656208020000|2022-06-26 01:47:00|1235.47|1230.07|1235.56|1230.16|1235.57|1230.17|1235.47|1230.07|25
1656208030000|2022-06-26 01:47:10|1235.57|1230.17|1235.24|1229.84|1235.59|1230.19|1235.24|1229.84|28
1656208040000|2022-06-26 01:47:20|1235.13|1229.73|1235.1|1229.7|1235.21|1229.81|1235.07|1229.67|34
1656208050000|2022-06-26 01:47:30|1235.13|1229.73|1236.13|1230.73|1236.38|1230.98|1235.08|1229.68|31
1656208060000|2022-06-26 01:47:40|1236.17|1230.77|1236.31|1230.91|1236.33|1230.93|1236.17|1230.77|24
1656208070000|2022-06-26 01:47:50|1236.26|1230.86|1236.11|1230.71|1236.26|1230.86|1235.81|1230.41|33
1656208080000|2022-06-26 01:48:00|1236.13|1230.73|1237.4|1232|1237.66|1232.26|1236.08|1230.68|31
1656208090000|2022-06-26 01:48:10|1237.2|1231.8|1237.36|1231.96|1237.51|1232.11|1236.94|1231.54|28
1656208100000|2022-06-26 01:48:20|1237.33|1231.93|1236.62|1231.22|1237.33|1231.93|1236.62|1231.22|31
1656208110000|2022-06-26 01:48:30|1236.66|1231.26|1237.6|1232.2|1237.76|1232.36|1235.96|1230.56|29
1656208120000|2022-06-26 01:48:40|1237.58|1232.18|1237.57|1232.17|1237.62|1232.22|1237.53|1232.13|24
1656208130000|2022-06-26 01:48:50|1237.54|1232.14|1237.61|1232.21|1237.64|1232.24|1237.51|1232.11|24
1656208140000|2022-06-26 01:49:00|1237.62|1232.22|1238.45|1233.05|1238.49|1233.09|1237.42|1232.02|31
1656208150000|2022-06-26 01:49:10|1238.48|1233.08|1238.36|1232.96|1238.56|1233.16|1238.31|1232.91|28
1656208160000|2022-06-26 01:49:20|1238.34|1232.94|1238.01|1232.61|1238.86|1233.46|1237.85|1232.45|27
1656208170000|2022-06-26 01:49:30|1237.99|1232.59|1237.53|1232.13|1238.5|1233.1|1237.53|1232.13|36
1656208180000|2022-06-26 01:49:40|1237.54|1232.14|1237.25|1231.85|1237.75|1232.35|1237.25|1231.85|25
1656208190000|2022-06-26 01:49:50|1237.24|1231.84|1236.71|1231.31|1237.49|1232.09|1236.71|1231.31|33
1656208200000|2022-06-26 01:50:00|1236.74|1231.34|1235.84|1230.44|1236.76|1231.36|1235.84|1230.44|32
1656208210000|2022-06-26 01:50:10|1235.79|1230.39|1235.99|1230.59|1235.99|1230.59|1235.33|1229.93|39
1656208220000|2022-06-26 01:50:20|1235.95|1230.55|1236.67|1231.27|1236.67|1231.27|1235.85|1230.45|31
1656208230000|2022-06-26 01:50:30|1236.66|1231.26|1236.75|1231.35|1236.94|1231.54|1236.66|1231.26|35
1656208240000|2022-06-26 01:50:40|1236.74|1231.34|1237.04|1231.64|1237.05|1231.65|1236.7|1231.3|27
1656208250000|2022-06-26 01:50:50|1237.03|1231.63|1237.14|1231.74|1237.39|1231.99|1236.92|1231.52|31
1656208260000|2022-06-26 01:51:00|1237.15|1231.75|1237.33|1231.93|1237.36|1231.96|1237.15|1231.75|22
1656208270000|2022-06-26 01:51:10|1237.34|1231.94|1237.32|1231.92|1237.44|1232.04|1237.28|1231.88|23
1656208280000|2022-06-26 01:51:20|1237.33|1231.93|1237.18|1231.78|1237.33|1231.93|1237.18|1231.78|26
1656208290000|2022-06-26 01:51:30|1237.19|1231.79|1236.92|1231.52|1237.19|1231.79|1236.75|1231.35|26
1656208300000|2022-06-26 01:51:40|1236.91|1231.51|1236.86|1231.46|1236.93|1231.53|1236.82|1231.42|24
1656208310000|2022-06-26 01:51:50|1236.8|1231.4|1236.85|1231.45|1236.95|1231.55|1236.74|1231.34|29
1656208320000|2022-06-26 01:52:00|1236.84|1231.44|1236.75|1231.35|1236.85|1231.45|1236.73|1231.33|25
1656208330000|2022-06-26 01:52:10|1236.74|1231.34|1236.88|1231.48|1236.93|1231.53|1236.73|1231.33|20
1656208340000|2022-06-26 01:52:20|1236.89|1231.49|1237.12|1231.72|1237.18|1231.78|1236.89|1231.49|21
1656208350000|2022-06-26 01:52:30|1237.16|1231.76|1236.8|1231.4|1237.17|1231.77|1236.8|1231.4|14
1656208360000|2022-06-26 01:52:40|1236.83|1231.43|1236.85|1231.45|1236.89|1231.49|1236.8|1231.4|22
1656208370000|2022-06-26 01:52:50|1236.84|1231.44|1236.61|1231.21|1236.84|1231.44|1236.57|1231.17|24
1656208380000|2022-06-26 01:53:00|1236.62|1231.22|1236.45|1231.05|1236.68|1231.28|1236.45|1231.05|21
1656208390000|2022-06-26 01:53:10|1236.44|1231.04|1236.91|1231.51|1236.93|1231.53|1236.44|1231.04|31
1656208400000|2022-06-26 01:53:20|1236.92|1231.52|1236.6|1231.2|1236.94|1231.54|1236.6|1231.2|30
1656208410000|2022-06-26 01:53:30|1236.59|1231.19|1236.6|1231.2|1236.64|1231.24|1236.57|1231.17|20
1656208420000|2022-06-26 01:53:40|1236.58|1231.18|1236.57|1231.17|1236.68|1231.28|1236.57|1231.17|23
1656208430000|2022-06-26 01:53:50|1236.48|1231.08|1236.59|1231.19|1236.61|1231.21|1236.46|1231.06|21
1656208440000|2022-06-26 01:54:00|1236.58|1231.18|1236.63|1231.23|1236.65|1231.25|1236.56|1231.16|25
1656208450000|2022-06-26 01:54:10|1236.62|1231.22|1236.55|1231.15|1236.62|1231.22|1236.53|1231.13|25
1656208460000|2022-06-26 01:54:20|1236.53|1231.13|1236.94|1231.54|1236.94|1231.54|1236.52|1231.12|24
1656208470000|2022-06-26 01:54:30|1236.95|1231.55|1236.96|1231.56|1236.99|1231.59|1236.92|1231.52|21
1656208480000|2022-06-26 01:54:40|1236.94|1231.54|1237.4|1232|1237.41|1232.01|1236.94|1231.54|20
1656208490000|2022-06-26 01:54:50|1237.39|1231.99|1237.28|1231.88|1237.39|1231.99|1237.24|1231.84|22
1656208500000|2022-06-26 01:55:00|1237.26|1231.86|1237.53|1232.13|1237.53|1232.13|1237.26|1231.86|25
1656208510000|2022-06-26 01:55:10|1237.63|1232.23|1237.91|1232.51|1237.96|1232.56|1237.63|1232.23|28
1656208520000|2022-06-26 01:55:20|1237.89|1232.49|1237.69|1232.29|1237.91|1232.51|1237.65|1232.25|28
1656208530000|2022-06-26 01:55:30|1237.68|1232.28|1237.52|1232.12|1237.71|1232.31|1237.49|1232.09|24
1656208540000|2022-06-26 01:55:40|1237.5|1232.1|1237.35|1231.95|1237.57|1232.17|1237.23|1231.83|24
1656208550000|2022-06-26 01:55:50|1237.37|1231.97|1237.05|1231.65|1237.39|1231.99|1236.94|1231.54|31
1656208560000|2022-06-26 01:56:00|1237.04|1231.64|1236.98|1231.58|1237.31|1231.91|1236.98|1231.58|28
1656208570000|2022-06-26 01:56:10|1237.03|1231.63|1236.88|1231.48|1237.03|1231.63|1236.86|1231.46|24
1656208580000|2022-06-26 01:56:20|1236.87|1231.47|1236.85|1231.45|1236.89|1231.49|1236.84|1231.44|22
1656208590000|2022-06-26 01:56:30|1236.86|1231.46|1237.09|1231.69|1237.11|1231.71|1236.86|1231.46|24
1656208600000|2022-06-26 01:56:40|1237.08|1231.68|1237.16|1231.76|1237.37|1231.97|1237.07|1231.67|25
1656208610000|2022-06-26 01:56:50|1237.17|1231.77|1237.29|1231.89|1237.29|1231.89|1237.13|1231.73|24
1656208620000|2022-06-26 01:57:00|1237.32|1231.92|1237.52|1232.12|1237.63|1232.23|1237.24|1231.84|28
1656208630000|2022-06-26 01:57:10|1237.55|1232.15|1237.04|1231.64|1237.55|1232.15|1237.04|1231.64|32
1656208640000|2022-06-26 01:57:20|1237|1231.6|1237.06|1231.66|1237.06|1231.66|1236.88|1231.48|23
1656208650000|2022-06-26 01:57:30|1237.05|1231.65|1237.24|1231.84|1237.3|1231.9|1237.03|1231.63|28
1656208660000|2022-06-26 01:57:40|1237.23|1231.83|1237.29|1231.89|1237.34|1231.94|1237.2|1231.8|33
1656208670000|2022-06-26 01:57:50|1237.26|1231.86|1237.23|1231.83|1237.37|1231.97|1237.23|1231.83|30
1656208680000|2022-06-26 01:58:00|1237.22|1231.82|1237.41|1232.01|1237.52|1232.12|1237.22|1231.82|29
1656208690000|2022-06-26 01:58:10|1237.4|1232|1237.79|1232.39|1237.88|1232.48|1237.4|1232|23
1656208700000|2022-06-26 01:58:20|1237.8|1232.4|1237.78|1232.38|1237.81|1232.41|1237.78|1232.38|22
1656208710000|2022-06-26 01:58:30|1237.79|1232.39|1237.86|1232.46|1237.86|1232.46|1237.79|1232.39|28
1656208720000|2022-06-26 01:58:40|1237.87|1232.47|1237.85|1232.45|1237.88|1232.48|1237.82|1232.42|23
1656208730000|2022-06-26 01:58:50|1237.87|1232.47|1237.91|1232.51|1237.92|1232.52|1237.87|1232.47|16
1656208740000|2022-06-26 01:59:00|1237.9|1232.5|1238.22|1232.82|1238.22|1232.82|1237.9|1232.5|26
1656208750000|2022-06-26 01:59:10|1238.21|1232.81|1238.75|1233.35|1239.05|1233.65|1238.21|1232.81|29
1656208760000|2022-06-26 01:59:20|1238.74|1233.34|1238.57|1233.17|1238.77|1233.37|1238.56|1233.16|21
1656208770000|2022-06-26 01:59:30|1238.58|1233.18|1238.11|1232.71|1238.59|1233.19|1238.11|1232.71|16
1656208780000|2022-06-26 01:59:40|1238.14|1232.74|1238.13|1232.73|1238.15|1232.75|1237.98|1232.58|25
1656208790000|2022-06-26 01:59:50|1238.11|1232.71|1238.11|1232.71|1238.14|1232.74|1238.08|1232.68|23
1656208800000|2022-06-26 02:00:00|1238.14|1232.74|1238.77|1233.37|1238.81|1233.41|1238.14|1232.74|31
1656208810000|2022-06-26 02:00:10|1238.71|1233.31|1238.41|1233.01|1238.74|1233.34|1238.38|1232.98|23
1656208820000|2022-06-26 02:00:20|1238.4|1233|1238.46|1233.06|1238.48|1233.08|1238.39|1232.99|23
1656208830000|2022-06-26 02:00:30|1238.45|1233.05|1238.13|1232.73|1238.5|1233.1|1238.07|1232.67|29
1656208840000|2022-06-26 02:00:40|1238.15|1232.75|1238.34|1232.94|1238.35|1232.95|1238.1|1232.7|24
1656208850000|2022-06-26 02:00:50|1238.32|1232.92|1238.59|1233.19|1238.59|1233.19|1238.3|1232.9|20
1656208860000|2022-06-26 02:01:00|1238.6|1233.2|1238.59|1233.19|1238.64|1233.24|1238.59|1233.19|22
1656208870000|2022-06-26 02:01:10|1238.6|1233.2|1238.48|1233.08|1238.63|1233.23|1238.4|1233|21
1656208880000|2022-06-26 02:01:20|1238.6|1233.2|1238.58|1233.18|1238.6|1233.2|1238.46|1233.06|25
1656208890000|2022-06-26 02:01:30|1238.59|1233.19|1238.76|1233.36|1238.83|1233.43|1238.58|1233.18|26
1656208900000|2022-06-26 02:01:40|1238.75|1233.35|1238.67|1233.27|1238.78|1233.38|1238.65|1233.25|29
1656208910000|2022-06-26 02:01:50|1238.68|1233.28|1238.66|1233.26|1238.72|1233.32|1238.66|1233.26|10
1656208920000|2022-06-26 02:02:00|1238.68|1233.28|1238.47|1233.07|1238.74|1233.34|1238.34|1232.94|32
1656208930000|2022-06-26 02:02:10|1238.48|1233.08|1238.43|1233.03|1238.5|1233.1|1238.4|1233|23
1656208940000|2022-06-26 02:02:20|1238.45|1233.05|1238.33|1232.93|1238.47|1233.07|1238.28|1232.88|20
1656208950000|2022-06-26 02:02:30|1238.32|1232.92|1237.9|1232.5|1238.36|1232.96|1237.9|1232.5|22
1656208960000|2022-06-26 02:02:40|1237.86|1232.46|1237.94|1232.54|1238|1232.6|1237.79|1232.39|25
1656208970000|2022-06-26 02:02:50|1237.97|1232.57|1237.78|1232.38|1237.97|1232.57|1237.78|1232.38|25
1656208980000|2022-06-26 02:03:00|1237.79|1232.39|1237.63|1232.23|1237.79|1232.39|1237.37|1231.97|26
1656208990000|2022-06-26 02:03:10|1237.62|1232.22|1237.96|1232.56|1238.04|1232.64|1237.59|1232.19|26
1656209000000|2022-06-26 02:03:20|1237.91|1232.51|1237.9|1232.5|1237.99|1232.59|1237.86|1232.46|30
1656209010000|2022-06-26 02:03:30|1237.91|1232.51|1238.13|1232.73|1238.13|1232.73|1237.87|1232.47|24
1656209020000|2022-06-26 02:03:40|1238.12|1232.72|1237.98|1232.58|1238.12|1232.72|1237.94|1232.54|23
1656209030000|2022-06-26 02:03:50|1237.97|1232.57|1237.87|1232.47|1237.97|1232.57|1237.81|1232.41|25
1656209040000|2022-06-26 02:04:00|1237.88|1232.48|1237.48|1232.08|1237.99|1232.59|1237.42|1232.02|29
1656209050000|2022-06-26 02:04:10|1237.46|1232.06|1237.65|1232.25|1237.71|1232.31|1237.46|1232.06|26
1656209060000|2022-06-26 02:04:20|1237.64|1232.24|1237.54|1232.14|1237.65|1232.25|1237.44|1232.04|21
1656209070000|2022-06-26 02:04:30|1237.52|1232.12|1237.24|1231.84|1237.55|1232.15|1237.24|1231.84|29
1656209080000|2022-06-26 02:04:40|1237.18|1231.78|1237.17|1231.77|1237.27|1231.87|1237.15|1231.75|23
1656209090000|2022-06-26 02:04:50|1237.2|1231.8|1236.99|1231.59|1237.27|1231.87|1236.97|1231.57|25
1656209100000|2022-06-26 02:05:00|1236.97|1231.57|1237|1231.6|1237.1|1231.7|1236.96|1231.56|16
1656209110000|2022-06-26 02:05:10|1237.03|1231.63|1237.04|1231.64|1237.09|1231.69|1236.97|1231.57|22
1656209120000|2022-06-26 02:05:20|1237.01|1231.61|1237.22|1231.82|1237.22|1231.82|1236.99|1231.59|28
1656209130000|2022-06-26 02:05:30|1237.24|1231.84|1237.25|1231.85|1237.33|1231.93|1237.23|1231.83|31
1656209140000|2022-06-26 02:05:40|1237.27|1231.87|1237.61|1232.21|1237.75|1232.35|1237.23|1231.83|25
1656209150000|2022-06-26 02:05:50|1237.6|1232.2|1237.71|1232.31|1237.8|1232.4|1237.36|1231.96|31
1656209160000|2022-06-26 02:06:00|1237.72|1232.32|1237.8|1232.4|1237.81|1232.41|1237.67|1232.27|26
1656209170000|2022-06-26 02:06:10|1237.79|1232.39|1237.8|1232.4|1237.82|1232.42|1237.76|1232.36|15
1656209180000|2022-06-26 02:06:20|1237.82|1232.42|1238.06|1232.66|1238.21|1232.81|1237.81|1232.41|30
1656209190000|2022-06-26 02:06:30|1238.11|1232.71|1238.05|1232.65|1238.13|1232.73|1237.99|1232.59|26
1656209200000|2022-06-26 02:06:40|1238.09|1232.69|1238.05|1232.65|1238.11|1232.71|1238.01|1232.61|30
1656209210000|2022-06-26 02:06:50|1238.03|1232.63|1237.67|1232.27|1238.05|1232.65|1237.65|1232.25|25
1656209220000|2022-06-26 02:07:00|1237.68|1232.28|1237.61|1232.21|1237.68|1232.28|1237.59|1232.19|18
1656209230000|2022-06-26 02:07:10|1237.58|1232.18|1237.59|1232.19|1237.66|1232.26|1237.57|1232.17|23
1656209240000|2022-06-26 02:07:20|1237.6|1232.2|1237.21|1231.81|1237.66|1232.26|1237.21|1231.81|28
1656209250000|2022-06-26 02:07:30|1237.16|1231.76|1237.15|1231.75|1237.24|1231.84|1237.08|1231.68|26
1656209260000|2022-06-26 02:07:40|1237.16|1231.76|1237.2|1231.8|1237.22|1231.82|1237.15|1231.75|25
1656209270000|2022-06-26 02:07:50|1237.19|1231.79|1237.23|1231.83|1237.24|1231.84|1237.19|1231.79|22
1656209280000|2022-06-26 02:08:00|1237.27|1231.87|1237.42|1232.02|1237.48|1232.08|1237.27|1231.87|24
1656209290000|2022-06-26 02:08:10|1237.45|1232.05|1237.44|1232.04|1237.45|1232.05|1237.37|1231.97|23
1656209300000|2022-06-26 02:08:20|1237.43|1232.03|1237.39|1231.99|1237.43|1232.03|1237.34|1231.94|19
1656209310000|2022-06-26 02:08:30|1237.38|1231.98|1236.5|1231.1|1237.38|1231.98|1236.49|1231.09|22
1656209320000|2022-06-26 02:08:40|1236.53|1231.13|1236.58|1231.18|1236.65|1231.25|1236.11|1230.71|26
1656209330000|2022-06-26 02:08:50|1236.59|1231.19|1236.18|1230.78|1236.59|1231.19|1236.18|1230.78|36
1656209340000|2022-06-26 02:09:00|1236.11|1230.71|1236.32|1230.92|1236.35|1230.95|1236.11|1230.71|25
1656209350000|2022-06-26 02:09:10|1236.38|1230.98|1236.84|1231.44|1236.84|1231.44|1236.34|1230.94|28
1656209360000|2022-06-26 02:09:20|1236.85|1231.45|1236.46|1231.06|1236.9|1231.5|1236.46|1231.06|34
1656209370000|2022-06-26 02:09:30|1236.44|1231.04|1235.51|1230.11|1236.54|1231.14|1235.26|1229.86|31
1656209380000|2022-06-26 02:09:40|1235.52|1230.12|1235.82|1230.42|1236.51|1231.11|1235.51|1230.11|35
1656209390000|2022-06-26 02:09:50|1235.94|1230.54|1235.54|1230.14|1235.94|1230.54|1235.51|1230.11|25
1656209400000|2022-06-26 02:10:00|1235.57|1230.17|1235.64|1230.24|1235.64|1230.24|1235.52|1230.12|33
1656209410000|2022-06-26 02:10:10|1235.63|1230.23|1235.71|1230.31|1235.72|1230.32|1235.63|1230.23|21
1656209420000|2022-06-26 02:10:20|1235.72|1230.32|1235.97|1230.57|1236|1230.6|1235.72|1230.32|28
1656209430000|2022-06-26 02:10:30|1236.02|1230.62|1236.1|1230.7|1236.1|1230.7|1235.99|1230.59|23
1656209440000|2022-06-26 02:10:40|1236.09|1230.69|1236.05|1230.65|1236.09|1230.69|1236.01|1230.61|17
1656209450000|2022-06-26 02:10:50|1236.04|1230.64|1235.87|1230.47|1236.07|1230.67|1235.85|1230.45|27
1656209460000|2022-06-26 02:11:00|1235.8|1230.4|1235.45|1230.05|1235.94|1230.54|1235.37|1229.97|30
1656209470000|2022-06-26 02:11:10|1235.44|1230.04|1234.38|1228.98|1235.46|1230.06|1234.33|1228.93|31
1656209480000|2022-06-26 02:11:20|1234.4|1229|1234.93|1229.53|1234.94|1229.54|1234.26|1228.86|31
1656209490000|2022-06-26 02:11:30|1234.98|1229.58|1235.31|1229.91|1235.35|1229.95|1234.98|1229.58|21
1656209500000|2022-06-26 02:11:40|1235.3|1229.9|1234.84|1229.44|1235.31|1229.91|1234.82|1229.42|26
1656209510000|2022-06-26 02:11:50|1234.85|1229.45|1234.46|1229.06|1234.85|1229.45|1234.38|1228.98|32
1656209520000|2022-06-26 02:12:00|1234.47|1229.07|1234.44|1229.04|1234.76|1229.36|1234.44|1229.04|26
1656209530000|2022-06-26 02:12:10|1234.42|1229.02|1234.42|1229.02|1234.46|1229.06|1234.15|1228.75|33
1656209540000|2022-06-26 02:12:20|1234.41|1229.01|1234.44|1229.04|1234.48|1229.08|1234.41|1229.01|17
1656209550000|2022-06-26 02:12:30|1234.46|1229.06|1234.4|1229|1234.49|1229.09|1234.3|1228.9|27
1656209560000|2022-06-26 02:12:40|1234.43|1229.03|1234.9|1229.5|1234.96|1229.56|1234.41|1229.01|24
1656209570000|2022-06-26 02:12:50|1234.92|1229.52|1235.19|1229.79|1235.19|1229.79|1234.84|1229.44|31
1656209580000|2022-06-26 02:13:00|1235.32|1229.92|1235.37|1229.97|1235.37|1229.97|1235.24|1229.84|31
1656209590000|2022-06-26 02:13:10|1235.34|1229.94|1235.3|1229.9|1235.34|1229.94|1235.24|1229.84|27
1656209600000|2022-06-26 02:13:20|1235.29|1229.89|1235.48|1230.08|1235.48|1230.08|1235.21|1229.81|30
1656209610000|2022-06-26 02:13:30|1235.46|1230.06|1235.42|1230.02|1235.59|1230.19|1235.38|1229.98|25
1656209620000|2022-06-26 02:13:40|1235.41|1230.01|1235.49|1230.09|1235.5|1230.1|1235.36|1229.96|16
1656209630000|2022-06-26 02:13:50|1235.47|1230.07|1235.46|1230.06|1235.59|1230.19|1235.44|1230.04|30
1656209640000|2022-06-26 02:14:00|1235.49|1230.09|1235.33|1229.93|1235.54|1230.14|1235.33|1229.93|25
1656209650000|2022-06-26 02:14:10|1235.31|1229.91|1234.92|1229.52|1235.31|1229.91|1234.88|1229.48|22
1656209660000|2022-06-26 02:14:20|1234.91|1229.51|1234.94|1229.54|1235.01|1229.61|1234.91|1229.51|23
1656209670000|2022-06-26 02:14:30|1234.92|1229.52|1234.96|1229.56|1234.98|1229.58|1234.9|1229.5|24
1656209680000|2022-06-26 02:14:40|1234.97|1229.57|1234.97|1229.57|1234.97|1229.57|1234.92|1229.52|15
1656209690000|2022-06-26 02:14:50|1234.98|1229.58|1234.55|1229.15|1234.98|1229.58|1234.53|1229.13|34
1656209700000|2022-06-26 02:15:00|1234.56|1229.16|1234.39|1228.99|1234.56|1229.16|1234.23|1228.83|28
1656209710000|2022-06-26 02:15:10|1234.38|1228.98|1234.67|1229.27|1234.95|1229.55|1234.38|1228.98|26
1656209720000|2022-06-26 02:15:20|1234.72|1229.32|1235.09|1229.69|1235.1|1229.7|1234.62|1229.22|30
1656209730000|2022-06-26 02:15:30|1235.04|1229.64|1235.19|1229.79|1235.19|1229.79|1235.04|1229.64|22
1656209740000|2022-06-26 02:15:40|1235.17|1229.77|1235.17|1229.77|1235.2|1229.8|1235.15|1229.75|13
1656209750000|2022-06-26 02:15:50|1235.19|1229.79|1235.73|1230.33|1235.74|1230.34|1235.14|1229.74|20
1656209760000|2022-06-26 02:16:00|1235.69|1230.29|1235.35|1229.95|1235.74|1230.34|1235.2|1229.8|29
1656209770000|2022-06-26 02:16:10|1235.31|1229.91|1235.25|1229.85|1235.35|1229.95|1235.13|1229.73|22
1656209780000|2022-06-26 02:16:20|1235.24|1229.84|1235.17|1229.77|1235.24|1229.84|1235.14|1229.74|17
1656209790000|2022-06-26 02:16:30|1235.2|1229.8|1235.38|1229.98|1235.43|1230.03|1235.2|1229.8|17
1656209800000|2022-06-26 02:16:40|1235.39|1229.99|1235.49|1230.09|1235.53|1230.13|1235.34|1229.94|34
1656209810000|2022-06-26 02:16:50|1235.53|1230.13|1235.96|1230.56|1236|1230.6|1235.51|1230.11|20
1656209820000|2022-06-26 02:17:00|1235.93|1230.53|1235.48|1230.08|1235.93|1230.53|1235.4|1230|31
1656209830000|2022-06-26 02:17:10|1235.45|1230.05|1235.53|1230.13|1235.61|1230.21|1235.23|1229.83|36
1656209840000|2022-06-26 02:17:20|1235.55|1230.15|1235.42|1230.02|1235.61|1230.21|1235.35|1229.95|27
1656209850000|2022-06-26 02:17:30|1235.43|1230.03|1235.48|1230.08|1235.48|1230.08|1235.29|1229.89|32
1656209860000|2022-06-26 02:17:40|1235.49|1230.09|1235.49|1230.09|1235.55|1230.15|1235.47|1230.07|18
1656209870000|2022-06-26 02:17:50|1235.51|1230.11|1235.79|1230.39|1235.81|1230.41|1235.49|1230.09|30
1656209880000|2022-06-26 02:18:00|1235.96|1230.56|1235.39|1229.99|1235.96|1230.56|1235.39|1229.99|24
1656209890000|2022-06-26 02:18:10|1235.45|1230.05|1235.53|1230.13|1235.61|1230.21|1235.4|1230|28
1656209900000|2022-06-26 02:18:20|1235.55|1230.15|1235.56|1230.16|1235.57|1230.17|1235.51|1230.11|23
1656209910000|2022-06-26 02:18:30|1235.55|1230.15|1235.64|1230.24|1235.64|1230.24|1235.46|1230.06|25
1656209920000|2022-06-26 02:18:40|1235.63|1230.23|1235.67|1230.27|1235.67|1230.27|1235.62|1230.22|18
1656209930000|2022-06-26 02:18:50|1235.65|1230.25|1236.1|1230.7|1236.1|1230.7|1235.59|1230.19|23
1656209940000|2022-06-26 02:19:00|1236.09|1230.69|1236.12|1230.72|1236.17|1230.77|1235.99|1230.59|26
1656209950000|2022-06-26 02:19:10|1236.09|1230.69|1235.27|1229.87|1236.15|1230.75|1235.14|1229.74|24
1656209960000|2022-06-26 02:19:20|1235.29|1229.89|1235.5|1230.1|1235.58|1230.18|1235.14|1229.74|24
1656209970000|2022-06-26 02:19:30|1235.45|1230.05|1235.36|1229.96|1235.45|1230.05|1235.25|1229.85|19
1656209980000|2022-06-26 02:19:40|1235.35|1229.95|1235.3|1229.9|1235.35|1229.95|1235.24|1229.84|21
1656209990000|2022-06-26 02:19:50|1235.28|1229.88|1234.62|1229.22|1235.29|1229.89|1234.43|1229.03|32
1656210000000|2022-06-26 02:20:00|1234.61|1229.21|1234.56|1229.16|1234.94|1229.54|1234.45|1229.05|29
1656210010000|2022-06-26 02:20:10|1234.55|1229.15|1234.55|1229.15|1234.57|1229.17|1234.41|1229.01|25
1656210020000|2022-06-26 02:20:20|1234.64|1229.24|1234.77|1229.37|1234.78|1229.38|1234.62|1229.22|25
1656210030000|2022-06-26 02:20:30|1234.78|1229.38|1234.75|1229.35|1234.83|1229.43|1234.74|1229.34|16
1656210040000|2022-06-26 02:20:40|1234.76|1229.36|1234.66|1229.26|1234.77|1229.37|1234.62|1229.22|23
1656210050000|2022-06-26 02:20:50|1234.68|1229.28|1234.8|1229.4|1234.81|1229.41|1234.65|1229.25|27
1656210060000|2022-06-26 02:21:00|1234.79|1229.39|1234.72|1229.32|1234.82|1229.42|1234.71|1229.31|26
1656210070000|2022-06-26 02:21:10|1234.71|1229.31|1235.59|1230.19|1235.7|1230.3|1234.62|1229.22|29
1656210080000|2022-06-26 02:21:20|1235.62|1230.22|1235.35|1229.95|1235.71|1230.31|1235.35|1229.95|29
1656210090000|2022-06-26 02:21:30|1235.3|1229.9|1235.3|1229.9|1235.43|1230.03|1235.15|1229.75|22
1656210100000|2022-06-26 02:21:40|1235.29|1229.89|1235.55|1230.15|1235.87|1230.47|1235.29|1229.89|31
1656210110000|2022-06-26 02:21:50|1235.54|1230.14|1235.52|1230.12|1235.54|1230.14|1235.46|1230.06|19
1656210120000|2022-06-26 02:22:00|1235.49|1230.09|1235.86|1230.46|1235.89|1230.49|1235.49|1230.09|26
1656210130000|2022-06-26 02:22:10|1235.87|1230.47|1235.76|1230.36|1235.87|1230.47|1235.64|1230.24|24
1656210140000|2022-06-26 02:22:20|1235.74|1230.34|1235.77|1230.37|1235.84|1230.44|1235.67|1230.27|22
1656210150000|2022-06-26 02:22:30|1235.8|1230.4|1235.84|1230.44|1235.86|1230.46|1235.75|1230.35|25
1656210160000|2022-06-26 02:22:40|1235.82|1230.42|1235.62|1230.22|1235.85|1230.45|1235.58|1230.18|30
1656210170000|2022-06-26 02:22:50|1235.64|1230.24|1235.91|1230.51|1235.91|1230.51|1235.64|1230.24|24
1656210180000|2022-06-26 02:23:00|1235.88|1230.48|1235.94|1230.54|1236.02|1230.62|1235.86|1230.46|27
1656210190000|2022-06-26 02:23:10|1235.98|1230.58|1235.96|1230.56|1235.99|1230.59|1235.92|1230.52|26
1656210200000|2022-06-26 02:23:20|1235.93|1230.53|1235.58|1230.18|1235.93|1230.53|1235.56|1230.16|26
1656210210000|2022-06-26 02:23:30|1235.61|1230.21|1235.03|1229.63|1235.72|1230.32|1235.01|1229.61|31
1656210220000|2022-06-26 02:23:40|1235.07|1229.67|1235.01|1229.61|1235.07|1229.67|1235.01|1229.61|27
1656210230000|2022-06-26 02:23:50|1234.99|1229.59|1235.04|1229.64|1235.08|1229.68|1234.99|1229.59|20
1656210240000|2022-06-26 02:24:00|1235.07|1229.67|1234.89|1229.49|1235.08|1229.68|1234.89|1229.49|24
1656210250000|2022-06-26 02:24:10|1234.76|1229.36|1234.54|1229.14|1234.76|1229.36|1234.4|1229|35
1656210260000|2022-06-26 02:24:20|1234.56|1229.16|1234.4|1229|1234.56|1229.16|1234.4|1229|23
1656210270000|2022-06-26 02:24:30|1234.46|1229.06|1234.38|1228.98|1234.53|1229.13|1234.38|1228.98|28
1656210280000|2022-06-26 02:24:40|1234.37|1228.97|1234.07|1228.67|1234.37|1228.97|1234.04|1228.64|29
1656210290000|2022-06-26 02:24:50|1234.04|1228.64|1234.23|1228.83|1234.33|1228.93|1233.88|1228.48|32
1656210300000|2022-06-26 02:25:00|1234.21|1228.81|1235.25|1229.85|1235.25|1229.85|1234.19|1228.79|28
1656210310000|2022-06-26 02:25:10|1235.26|1229.86|1235.14|1229.74|1235.26|1229.86|1234.97|1229.57|25
1656210320000|2022-06-26 02:25:20|1235.12|1229.72|1234.63|1229.23|1235.29|1229.89|1234.62|1229.22|30
1656210330000|2022-06-26 02:25:30|1234.62|1229.22|1234.58|1229.18|1234.75|1229.35|1234.54|1229.14|26
1656210340000|2022-06-26 02:25:40|1234.55|1229.15|1235.55|1230.15|1235.55|1230.15|1234.5|1229.1|27
1656210350000|2022-06-26 02:25:50|1235.54|1230.14|1236.03|1230.63|1236.03|1230.63|1235.54|1230.14|28
1656210360000|2022-06-26 02:26:00|1236.06|1230.66|1236.41|1231.01|1236.54|1231.14|1236.06|1230.66|25
1656210370000|2022-06-26 02:26:10|1236.36|1230.96|1235.42|1230.02|1236.52|1231.12|1235.41|1230.01|33
1656210380000|2022-06-26 02:26:20|1235.37|1229.97|1235.1|1229.7|1235.37|1229.97|1235|1229.6|29
1656210390000|2022-06-26 02:26:30|1235.06|1229.66|1235.19|1229.79|1235.19|1229.79|1235.03|1229.63|25
1656210400000|2022-06-26 02:26:40|1235.2|1229.8|1235.02|1229.62|1235.2|1229.8|1234.99|1229.59|23
1656210410000|2022-06-26 02:26:50|1235.07|1229.67|1235.11|1229.71|1235.22|1229.82|1235.03|1229.63|27
1656210420000|2022-06-26 02:27:00|1235.13|1229.73|1235.1|1229.7|1235.3|1229.9|1235.1|1229.7|28
1656210430000|2022-06-26 02:27:10|1235.16|1229.76|1235.15|1229.75|1235.29|1229.89|1235.07|1229.67|29
1656210440000|2022-06-26 02:27:20|1235.14|1229.74|1235.07|1229.67|1235.26|1229.86|1235.03|1229.63|29
1656210450000|2022-06-26 02:27:30|1235.08|1229.68|1235.14|1229.74|1235.25|1229.85|1235.06|1229.66|27
1656210460000|2022-06-26 02:27:40|1235.11|1229.71|1235.99|1230.59|1236.04|1230.64|1235.06|1229.66|31
1656210470000|2022-06-26 02:27:50|1236.03|1230.63|1236.03|1230.63|1236.18|1230.78|1236.02|1230.62|20
1656210480000|2022-06-26 02:28:00|1236.02|1230.62|1235.9|1230.5|1236.09|1230.69|1235.84|1230.44|28
1656210490000|2022-06-26 02:28:10|1235.92|1230.52|1235.85|1230.45|1235.95|1230.55|1235.84|1230.44|27
1656210500000|2022-06-26 02:28:20|1235.84|1230.44|1235.7|1230.3|1235.9|1230.5|1235.7|1230.3|21
1656210510000|2022-06-26 02:28:30|1235.74|1230.34|1235.7|1230.3|1235.74|1230.34|1235.63|1230.23|26
1656210520000|2022-06-26 02:28:40|1235.68|1230.28|1235.7|1230.3|1235.72|1230.32|1235.62|1230.22|20
1656210530000|2022-06-26 02:28:50|1235.68|1230.28|1235.75|1230.35|1235.87|1230.47|1235.64|1230.24|24
1656210540000|2022-06-26 02:29:00|1235.8|1230.4|1235.96|1230.56|1236.1|1230.7|1235.75|1230.35|30
1656210550000|2022-06-26 02:29:10|1235.95|1230.55|1235.9|1230.5|1236.01|1230.61|1235.87|1230.47|28
1656210560000|2022-06-26 02:29:20|1235.89|1230.49|1235.53|1230.13|1235.91|1230.51|1235.5|1230.1|26
1656210570000|2022-06-26 02:29:30|1235.46|1230.06|1235.68|1230.28|1235.69|1230.29|1235.46|1230.06|28
1656210580000|2022-06-26 02:29:40|1235.69|1230.29|1234.85|1229.45|1235.71|1230.31|1234.73|1229.33|33
1656210590000|2022-06-26 02:29:50|1234.87|1229.47|1235|1229.6|1235.13|1229.73|1234.87|1229.47|28
1656210600000|2022-06-26 02:30:00|1234.99|1229.59|1235.18|1229.78|1235.18|1229.78|1234.86|1229.46|26
1656210610000|2022-06-26 02:30:10|1235.27|1229.87|1234.99|1229.59|1235.29|1229.89|1234.94|1229.54|29
1656210620000|2022-06-26 02:30:20|1234.98|1229.58|1234.8|1229.4|1234.99|1229.59|1234.72|1229.32|26
1656210630000|2022-06-26 02:30:30|1234.83|1229.43|1234.73|1229.33|1234.85|1229.45|1234.72|1229.32|31
1656210640000|2022-06-26 02:30:40|1234.72|1229.32|1234.72|1229.32|1234.76|1229.36|1234.69|1229.29|31
1656210650000|2022-06-26 02:30:50|1234.73|1229.33|1235.02|1229.62|1235.06|1229.66|1234.7|1229.3|32
1656210660000|2022-06-26 02:31:00|1235.03|1229.63|1235.47|1230.07|1235.69|1230.29|1235.03|1229.63|31
1656210670000|2022-06-26 02:31:10|1235.46|1230.06|1235.04|1229.64|1235.47|1230.07|1234.95|1229.55|26
1656210680000|2022-06-26 02:31:20|1235.07|1229.67|1235.12|1229.72|1235.13|1229.73|1235.02|1229.62|21
1656210690000|2022-06-26 02:31:30|1235.14|1229.74|1235.11|1229.71|1235.14|1229.74|1235.02|1229.62|24
1656210700000|2022-06-26 02:31:40|1235.13|1229.73|1235.33|1229.93|1235.34|1229.94|1235.11|1229.71|17
1656210710000|2022-06-26 02:31:50|1235.32|1229.92|1235.21|1229.81|1235.45|1230.05|1235.21|1229.81|24
1656210720000|2022-06-26 02:32:00|1235.26|1229.86|1235.36|1229.96|1235.41|1230.01|1235.24|1229.84|21
1656210730000|2022-06-26 02:32:10|1235.34|1229.94|1235.32|1229.92|1235.37|1229.97|1235.3|1229.9|20
1656210740000|2022-06-26 02:32:20|1235.34|1229.94|1235.79|1230.39|1235.94|1230.54|1235.34|1229.94|28
1656210750000|2022-06-26 02:32:30|1235.87|1230.47|1235.39|1229.99|1235.9|1230.5|1235.38|1229.98|28
1656210760000|2022-06-26 02:32:40|1235.42|1230.02|1235.04|1229.64|1235.45|1230.05|1235.04|1229.64|27
1656210770000|2022-06-26 02:32:50|1235.07|1229.67|1234.85|1229.45|1235.07|1229.67|1234.75|1229.35|23
1656210780000|2022-06-26 02:33:00|1234.82|1229.42|1234.77|1229.37|1234.85|1229.45|1234.77|1229.37|21
1656210790000|2022-06-26 02:33:10|1234.75|1229.35|1234.29|1228.89|1234.76|1229.36|1234.28|1228.88|23
1656210800000|2022-06-26 02:33:20|1234.36|1228.96|1234.17|1228.77|1234.38|1228.98|1234.17|1228.77|28
1656210810000|2022-06-26 02:33:30|1234.18|1228.78|1234.2|1228.8|1234.23|1228.83|1234.15|1228.75|25
1656210820000|2022-06-26 02:33:40|1234.19|1228.79|1234.41|1229.01|1234.41|1229.01|1234.13|1228.73|29
1656210830000|2022-06-26 02:33:50|1234.51|1229.11|1234.64|1229.24|1234.72|1229.32|1234.43|1229.03|23
1656210840000|2022-06-26 02:34:00|1234.65|1229.25|1234.4|1229|1234.66|1229.26|1234.32|1228.92|23
1656210850000|2022-06-26 02:34:10|1234.47|1229.07|1234.52|1229.12|1234.52|1229.12|1234.39|1228.99|27
1656210860000|2022-06-26 02:34:20|1234.53|1229.13|1234.79|1229.39|1234.81|1229.41|1234.52|1229.12|32
1656210870000|2022-06-26 02:34:30|1234.78|1229.38|1234.95|1229.55|1234.99|1229.59|1234.77|1229.37|26
1656210880000|2022-06-26 02:34:40|1234.94|1229.54|1234.35|1228.95|1234.94|1229.54|1234.35|1228.95|29
1656210890000|2022-06-26 02:34:50|1234.31|1228.91|1234.39|1228.99|1234.46|1229.06|1234.26|1228.86|22
1656210900000|2022-06-26 02:35:00|1234.4|1229|1234.35|1228.95|1234.48|1229.08|1234.31|1228.91|33
1656210910000|2022-06-26 02:35:10|1234.4|1229|1234.38|1228.98|1234.48|1229.08|1234.38|1228.98|25
1656210920000|2022-06-26 02:35:20|1234.42|1229.02|1234.34|1228.94|1234.42|1229.02|1234.34|1228.94|21
1656210930000|2022-06-26 02:35:30|1234.37|1228.97|1234.32|1228.92|1234.39|1228.99|1234.32|1228.92|19
1656210940000|2022-06-26 02:35:40|1234.33|1228.93|1234.33|1228.93|1234.35|1228.95|1234.33|1228.93|17
1656210950000|2022-06-26 02:35:50|1234.34|1228.94|1234.19|1228.79|1234.34|1228.94|1234.15|1228.75|13
1656210960000|2022-06-26 02:36:00|1234.21|1228.81|1233.94|1228.54|1234.21|1228.81|1233.92|1228.52|25
1656210970000|2022-06-26 02:36:10|1233.97|1228.57|1233.99|1228.59|1234.01|1228.61|1233.93|1228.53|29
1656210980000|2022-06-26 02:36:20|1233.98|1228.58|1233.95|1228.55|1234.06|1228.66|1233.93|1228.53|26
1656210990000|2022-06-26 02:36:30|1234.07|1228.67|1234.27|1228.87|1234.64|1229.24|1234.07|1228.67|26
1656211000000|2022-06-26 02:36:40|1234.26|1228.86|1234.07|1228.67|1234.26|1228.86|1234.02|1228.62|18
1656211010000|2022-06-26 02:36:50|1234.05|1228.65|1234|1228.6|1234.11|1228.71|1234|1228.6|17
1656211020000|2022-06-26 02:37:00|1233.95|1228.55|1234.04|1228.64|1234.06|1228.66|1233.95|1228.55|22
1656211030000|2022-06-26 02:37:10|1234.08|1228.68|1234.18|1228.78|1234.29|1228.89|1234.08|1228.68|23
1656211040000|2022-06-26 02:37:20|1234.15|1228.75|1233.94|1228.54|1234.19|1228.79|1233.94|1228.54|23
1656211050000|2022-06-26 02:37:30|1234.04|1228.64|1234.06|1228.66|1234.16|1228.76|1233.97|1228.57|28
1656211060000|2022-06-26 02:37:40|1234.09|1228.69|1233.9|1228.5|1234.09|1228.69|1233.85|1228.45|28
1656211070000|2022-06-26 02:37:50|1233.88|1228.48|1234.09|1228.69|1234.09|1228.69|1233.87|1228.47|15
1656211080000|2022-06-26 02:38:00|1234.12|1228.72|1234.14|1228.74|1234.16|1228.76|1234.09|1228.69|28
1656211090000|2022-06-26 02:38:10|1234.11|1228.71|1233.97|1228.57|1234.11|1228.71|1233.86|1228.46|31
1656211100000|2022-06-26 02:38:20|1233.96|1228.56|1233.89|1228.49|1233.98|1228.58|1233.86|1228.46|16
1656211110000|2022-06-26 02:38:30|1233.76|1228.36|1233.63|1228.23|1233.83|1228.43|1233.63|1228.23|26
1656211120000|2022-06-26 02:38:40|1233.61|1228.21|1233.56|1228.16|1233.67|1228.27|1233.46|1228.06|27
1656211130000|2022-06-26 02:38:50|1233.54|1228.14|1233.53|1228.13|1233.56|1228.16|1233.5|1228.1|23
1656211140000|2022-06-26 02:39:00|1233.52|1228.12|1234.75|1229.35|1234.75|1229.35|1233.51|1228.11|26
1656211150000|2022-06-26 02:39:10|1234.7|1229.3|1234.75|1229.35|1234.75|1229.35|1234.54|1229.14|33
1656211160000|2022-06-26 02:39:20|1234.77|1229.37|1235.81|1230.41|1235.81|1230.41|1234.75|1229.35|30
1656211170000|2022-06-26 02:39:30|1235.87|1230.47|1236.28|1230.88|1236.55|1231.15|1235.83|1230.43|29
1656211180000|2022-06-26 02:39:40|1236.26|1230.86|1236.28|1230.88|1236.28|1230.88|1236.13|1230.73|24
1656211190000|2022-06-26 02:39:50|1236.11|1230.71|1235.32|1229.92|1236.15|1230.75|1235.22|1229.82|28
1656211200000|2022-06-26 02:40:00|1235.29|1229.89|1235|1229.6|1235.29|1229.89|1234.78|1229.38|24
1656211210000|2022-06-26 02:40:10|1234.99|1229.59|1235.47|1230.07|1235.93|1230.53|1234.99|1229.59|34
1656211220000|2022-06-26 02:40:20|1235.48|1230.08|1235.56|1230.16|1235.63|1230.23|1235.41|1230.01|29
1656211230000|2022-06-26 02:40:30|1235.58|1230.18|1235.73|1230.33|1235.85|1230.45|1235.51|1230.11|31
1656211240000|2022-06-26 02:40:40|1235.65|1230.25|1235.61|1230.21|1235.72|1230.32|1235.6|1230.2|29
1656211250000|2022-06-26 02:40:50|1235.65|1230.25|1235.41|1230.01|1235.65|1230.25|1235.41|1230.01|28
1656211260000|2022-06-26 02:41:00|1235.45|1230.05|1235.41|1230.01|1235.51|1230.11|1235.35|1229.95|14
1656211270000|2022-06-26 02:41:10|1235.4|1230|1235.46|1230.06|1235.49|1230.09|1235.37|1229.97|17
1656211280000|2022-06-26 02:41:20|1235.45|1230.05|1235.46|1230.06|1235.51|1230.11|1235.45|1230.05|18
1656211290000|2022-06-26 02:41:30|1235.5|1230.1|1235.47|1230.07|1235.5|1230.1|1235.44|1230.04|16
1656211300000|2022-06-26 02:41:40|1235.48|1230.08|1235.81|1230.41|1235.81|1230.41|1235.48|1230.08|23
1656211310000|2022-06-26 02:41:50|1235.87|1230.47|1235.75|1230.35|1235.91|1230.51|1235.75|1230.35|28
1656211320000|2022-06-26 02:42:00|1235.76|1230.36|1235.82|1230.42|1235.9|1230.5|1235.71|1230.31|26
1656211330000|2022-06-26 02:42:10|1235.83|1230.43|1235.73|1230.33|1235.84|1230.44|1235.68|1230.28|26
1656211340000|2022-06-26 02:42:20|1235.74|1230.34|1235.5|1230.1|1235.74|1230.34|1235.5|1230.1|30
1656211350000|2022-06-26 02:42:30|1235.49|1230.09|1235.62|1230.22|1235.62|1230.22|1235.49|1230.09|20
1656211360000|2022-06-26 02:42:40|1235.63|1230.23|1235.38|1229.98|1235.63|1230.23|1235.35|1229.95|23
1656211370000|2022-06-26 02:42:50|1235.36|1229.96|1235.38|1229.98|1235.42|1230.02|1235.34|1229.94|19
1656211380000|2022-06-26 02:43:00|1235.39|1229.99|1235.45|1230.05|1235.48|1230.08|1235.36|1229.96|21
1656211390000|2022-06-26 02:43:10|1235.44|1230.04|1235.58|1230.18|1235.59|1230.19|1235.44|1230.04|27
1656211400000|2022-06-26 02:43:20|1235.6|1230.2|1235.91|1230.51|1235.92|1230.52|1235.58|1230.18|26
1656211410000|2022-06-26 02:43:30|1235.9|1230.5|1235.86|1230.46|1236.06|1230.66|1235.86|1230.46|27
1656211420000|2022-06-26 02:43:40|1235.87|1230.47|1235.65|1230.25|1235.9|1230.5|1235.65|1230.25|20
1656211430000|2022-06-26 02:43:50|1235.66|1230.26|1235.34|1229.94|1235.7|1230.3|1235.34|1229.94|27
1656211440000|2022-06-26 02:44:00|1235.28|1229.88|1235.28|1229.88|1235.39|1229.99|1235.13|1229.73|30
1656211450000|2022-06-26 02:44:10|1235.27|1229.87|1235.29|1229.89|1235.37|1229.97|1235.25|1229.85|20
1656211460000|2022-06-26 02:44:20|1235.33|1229.93|1235.25|1229.85|1235.7|1230.3|1235.23|1229.83|28
1656211470000|2022-06-26 02:44:30|1235.31|1229.91|1235.95|1230.55|1235.98|1230.58|1235.26|1229.86|26
1656211480000|2022-06-26 02:44:40|1235.93|1230.53|1235.85|1230.45|1236.06|1230.66|1235.8|1230.4|20
1656211490000|2022-06-26 02:44:50|1235.84|1230.44|1235.86|1230.46|1235.86|1230.46|1235.79|1230.39|30
1656211500000|2022-06-26 02:45:00|1235.83|1230.43|1236.82|1231.42|1237.13|1231.73|1235.83|1230.43|33
1656211510000|2022-06-26 02:45:10|1236.83|1231.43|1236.24|1230.84|1237.07|1231.67|1236.08|1230.68|33
1656211520000|2022-06-26 02:45:20|1236.21|1230.81|1236.08|1230.68|1236.24|1230.84|1235.99|1230.59|24
1656211530000|2022-06-26 02:45:30|1235.91|1230.51|1235.2|1229.8|1235.91|1230.51|1235.2|1229.8|28
1656211540000|2022-06-26 02:45:40|1235.26|1229.86|1235.4|1230|1235.72|1230.32|1235.26|1229.86|32
1656211550000|2022-06-26 02:45:50|1235.37|1229.97|1235.21|1229.81|1235.38|1229.98|1235.19|1229.79|25
1656211560000|2022-06-26 02:46:00|1235.2|1229.8|1234.92|1229.52|1235.26|1229.86|1234.92|1229.52|17
1656211570000|2022-06-26 02:46:10|1234.78|1229.38|1233.89|1228.49|1234.78|1229.38|1233.89|1228.49|30
1656211580000|2022-06-26 02:46:20|1233.91|1228.51|1233.87|1228.47|1233.94|1228.54|1233.8|1228.4|30
1656211590000|2022-06-26 02:46:30|1233.75|1228.35|1233.13|1227.73|1233.75|1228.35|1232.81|1227.41|34
1656211600000|2022-06-26 02:46:40|1233.2|1227.8|1233.52|1228.12|1233.52|1228.12|1233.06|1227.66|30
1656211610000|2022-06-26 02:46:50|1233.58|1228.18|1233.36|1227.96|1233.64|1228.24|1233.21|1227.81|29
1656211620000|2022-06-26 02:47:00|1233.32|1227.92|1233.29|1227.89|1233.45|1228.05|1232.91|1227.51|33
1656211630000|2022-06-26 02:47:10|1233.33|1227.93|1233.02|1227.62|1233.38|1227.98|1233.02|1227.62|31
1656211640000|2022-06-26 02:47:20|1233.09|1227.69|1232.71|1227.31|1233.1|1227.7|1232.68|1227.28|25
1656211650000|2022-06-26 02:47:30|1232.69|1227.29|1232.77|1227.37|1232.8|1227.4|1232.3|1226.9|28
1656211660000|2022-06-26 02:47:40|1232.8|1227.4|1232.72|1227.32|1232.81|1227.41|1232.72|1227.32|24
1656211670000|2022-06-26 02:47:50|1232.73|1227.33|1232.9|1227.5|1232.92|1227.52|1232.71|1227.31|22
1656211680000|2022-06-26 02:48:00|1232.84|1227.44|1232.85|1227.45|1232.91|1227.51|1232.65|1227.25|21
1656211690000|2022-06-26 02:48:10|1232.86|1227.46|1232.42|1227.02|1232.86|1227.46|1232.42|1227.02|30
1656211700000|2022-06-26 02:48:20|1232.46|1227.06|1232.5|1227.1|1232.52|1227.12|1232.29|1226.89|27
1656211710000|2022-06-26 02:48:30|1232.46|1227.06|1232.45|1227.05|1232.67|1227.27|1232.42|1227.02|24
1656211720000|2022-06-26 02:48:40|1232.44|1227.04|1231.15|1225.75|1232.45|1227.05|1231.15|1225.75|26
1656211730000|2022-06-26 02:48:50|1231.11|1225.71|1230.37|1224.97|1231.11|1225.71|1230.37|1224.97|37
1656211740000|2022-06-26 02:49:00|1230.26|1224.86|1230.24|1224.84|1230.3|1224.9|1230.02|1224.62|35
1656211750000|2022-06-26 02:49:10|1230.23|1224.83|1230.05|1224.65|1230.33|1224.93|1230.05|1224.65|29
1656211760000|2022-06-26 02:49:20|1230.06|1224.66|1230.16|1224.76|1230.32|1224.92|1230.06|1224.66|22
1656211770000|2022-06-26 02:49:30|1230.15|1224.75|1230.01|1224.61|1230.15|1224.75|1230.01|1224.61|20
1656211780000|2022-06-26 02:49:40|1230.04|1224.64|1230.23|1224.83|1230.23|1224.83|1229.98|1224.58|25
1656211790000|2022-06-26 02:49:50|1230.22|1224.82|1230.63|1225.23|1230.64|1225.24|1230.11|1224.71|23
1656211800000|2022-06-26 02:50:00|1230.64|1225.24|1231.34|1225.94|1231.41|1226.01|1230.63|1225.23|32
1656211810000|2022-06-26 02:50:10|1231.45|1226.05|1231.67|1226.27|1231.67|1226.27|1231.45|1226.05|26
1656211820000|2022-06-26 02:50:20|1231.66|1226.26|1231.67|1226.27|1231.71|1226.31|1231.59|1226.19|23
1656211830000|2022-06-26 02:50:30|1231.69|1226.29|1232.17|1226.77|1232.18|1226.78|1231.69|1226.29|25
1656211840000|2022-06-26 02:50:40|1232.16|1226.76|1232.74|1227.34|1232.87|1227.47|1232.13|1226.73|31
1656211850000|2022-06-26 02:50:50|1232.69|1227.29|1232.61|1227.21|1232.69|1227.29|1232.56|1227.16|25
1656211860000|2022-06-26 02:51:00|1232.57|1227.17|1232.77|1227.37|1232.82|1227.42|1232.56|1227.16|15
1656211870000|2022-06-26 02:51:10|1232.78|1227.38|1232.71|1227.31|1232.82|1227.42|1232.61|1227.21|31
1656211880000|2022-06-26 02:51:20|1232.73|1227.33|1233.04|1227.64|1233.21|1227.81|1232.73|1227.33|25
1656211890000|2022-06-26 02:51:30|1232.97|1227.57|1233.12|1227.72|1233.13|1227.73|1232.97|1227.57|25
1656211900000|2022-06-26 02:51:40|1233.08|1227.68|1233.23|1227.83|1233.36|1227.96|1233.08|1227.68|26
1656211910000|2022-06-26 02:51:50|1233.24|1227.84|1233.49|1228.09|1233.59|1228.19|1233.23|1227.83|21
1656211920000|2022-06-26 02:52:00|1233.5|1228.1|1233.53|1228.13|1233.9|1228.5|1233.13|1227.73|31
1656211930000|2022-06-26 02:52:10|1233.54|1228.14|1233.86|1228.46|1233.93|1228.53|1233.53|1228.13|24
1656211940000|2022-06-26 02:52:20|1233.84|1228.44|1233.75|1228.35|1233.84|1228.44|1233.64|1228.24|36
1656211950000|2022-06-26 02:52:30|1233.78|1228.38|1233.76|1228.36|1233.79|1228.39|1233.57|1228.17|26
1656211960000|2022-06-26 02:52:40|1233.77|1228.37|1233.88|1228.48|1233.92|1228.52|1233.75|1228.35|27
1656211970000|2022-06-26 02:52:50|1233.84|1228.44|1233.92|1228.52|1233.92|1228.52|1233.78|1228.38|15
1656211980000|2022-06-26 02:53:00|1233.91|1228.51|1234.51|1229.11|1234.51|1229.11|1233.88|1228.48|26
1656211990000|2022-06-26 02:53:10|1234.52|1229.12|1234.46|1229.06|1234.76|1229.36|1234.22|1228.82|26
1656212000000|2022-06-26 02:53:20|1234.47|1229.07|1234.53|1229.13|1234.61|1229.21|1234.39|1228.99|35
1656212010000|2022-06-26 02:53:30|1234.54|1229.14|1234.85|1229.45|1234.93|1229.53|1234.46|1229.06|34
1656212020000|2022-06-26 02:53:40|1234.84|1229.44|1234.29|1228.89|1234.85|1229.45|1234.29|1228.89|25
1656212030000|2022-06-26 02:53:50|1234.32|1228.92|1233.49|1228.09|1234.32|1228.92|1233.43|1228.03|23
1656212040000|2022-06-26 02:54:00|1233.5|1228.1|1233.42|1228.02|1233.75|1228.35|1233.41|1228.01|24
1656212050000|2022-06-26 02:54:10|1233.41|1228.01|1233.63|1228.23|1233.64|1228.24|1233.36|1227.96|24
1656212060000|2022-06-26 02:54:20|1233.61|1228.21|1234.15|1228.75|1234.2|1228.8|1233.59|1228.19|25
1656212070000|2022-06-26 02:54:30|1234.09|1228.69|1234.14|1228.74|1234.15|1228.75|1234.01|1228.61|21
1656212080000|2022-06-26 02:54:40|1234.11|1228.71|1234.48|1229.08|1234.65|1229.25|1234.11|1228.71|28
1656212090000|2022-06-26 02:54:50|1234.41|1229.01|1233.77|1228.37|1234.42|1229.02|1233.62|1228.22|30
1656212100000|2022-06-26 02:55:00|1233.79|1228.39|1234|1228.6|1234.12|1228.72|1233.79|1228.39|33
1656212110000|2022-06-26 02:55:10|1233.98|1228.58|1234.23|1228.83|1234.24|1228.84|1233.98|1228.58|32
1656212120000|2022-06-26 02:55:20|1234.16|1228.76|1234.11|1228.71|1234.19|1228.79|1234.1|1228.7|24
1656212130000|2022-06-26 02:55:30|1234.13|1228.73|1233.92|1228.52|1234.13|1228.73|1233.92|1228.52|17
1656212140000|2022-06-26 02:55:40|1233.79|1228.39|1233.34|1227.94|1233.79|1228.39|1233.34|1227.94|21
1656212150000|2022-06-26 02:55:50|1233.35|1227.95|1233.18|1227.78|1233.37|1227.97|1233.01|1227.61|23
1656212160000|2022-06-26 02:56:00|1233.19|1227.79|1233.13|1227.73|1233.31|1227.91|1232.99|1227.59|33
1656212170000|2022-06-26 02:56:10|1233.14|1227.74|1232.84|1227.44|1233.14|1227.74|1232.69|1227.29|24
1656212180000|2022-06-26 02:56:20|1232.83|1227.43|1233.07|1227.67|1233.16|1227.76|1232.8|1227.4|32
1656212190000|2022-06-26 02:56:30|1233.03|1227.63|1233.1|1227.7|1233.16|1227.76|1233.01|1227.61|25
1656212200000|2022-06-26 02:56:40|1233.11|1227.71|1233.47|1228.07|1233.47|1228.07|1233.1|1227.7|18
1656212210000|2022-06-26 02:56:50|1233.49|1228.09|1233.34|1227.94|1233.82|1228.42|1233.34|1227.94|31
1656212220000|2022-06-26 02:57:00|1233.36|1227.96|1233.37|1227.97|1233.59|1228.19|1233.34|1227.94|27
1656212230000|2022-06-26 02:57:10|1233.36|1227.96|1233.54|1228.14|1233.64|1228.24|1233.34|1227.94|28
1656212240000|2022-06-26 02:57:20|1233.53|1228.13|1233.67|1228.27|1233.72|1228.32|1233.52|1228.12|19
1656212250000|2022-06-26 02:57:30|1233.66|1228.26|1233.36|1227.96|1233.66|1228.26|1233.36|1227.96|25
1656212260000|2022-06-26 02:57:40|1233.38|1227.98|1233.47|1228.07|1233.58|1228.18|1233.38|1227.98|22
1656212270000|2022-06-26 02:57:50|1233.48|1228.08|1233.41|1228.01|1233.48|1228.08|1233.41|1228.01|19
1656212280000|2022-06-26 02:58:00|1233.38|1227.98|1233.13|1227.73|1233.38|1227.98|1233.09|1227.69|24
1656212290000|2022-06-26 02:58:10|1233.14|1227.74|1233.31|1227.91|1233.31|1227.91|1233.12|1227.72|19
1656212300000|2022-06-26 02:58:20|1233.29|1227.89|1233.6|1228.2|1233.85|1228.45|1233.27|1227.87|26
1656212310000|2022-06-26 02:58:30|1233.58|1228.18|1233.33|1227.93|1233.59|1228.19|1233.29|1227.89|13
1656212320000|2022-06-26 02:58:40|1233.32|1227.92|1233.29|1227.89|1233.32|1227.92|1233.29|1227.89|5
1656212330000|2022-06-26 02:58:50|1233.28|1227.88|1232.82|1227.42|1233.33|1227.93|1232.76|1227.36|23
1656212340000|2022-06-26 02:59:00|1232.85|1227.45|1232.81|1227.41|1232.85|1227.45|1232.74|1227.34|30
1656212350000|2022-06-26 02:59:10|1232.79|1227.39|1233.23|1227.83|1233.23|1227.83|1232.78|1227.38|32
1656212360000|2022-06-26 02:59:20|1233.24|1227.84|1233.22|1227.82|1233.31|1227.91|1233.17|1227.77|24
1656212370000|2022-06-26 02:59:30|1233.21|1227.81|1233.01|1227.61|1233.21|1227.81|1232.87|1227.47|28
1656212380000|2022-06-26 02:59:40|1233.02|1227.62|1233.24|1227.84|1233.24|1227.84|1233.02|1227.62|13
1656212390000|2022-06-26 02:59:50|1233.36|1227.96|1233.87|1228.47|1233.94|1228.54|1233.36|1227.96|25
1656212400000|2022-06-26 03:00:00|1233.88|1228.48|1234.32|1228.92|1234.32|1228.92|1233.61|1228.21|28
1656212410000|2022-06-26 03:00:10|1234.34|1228.94|1234.08|1228.68|1234.41|1229.01|1234.07|1228.67|29
1656212420000|2022-06-26 03:00:20|1234.06|1228.66|1234|1228.6|1234.16|1228.76|1233.96|1228.56|31
1656212430000|2022-06-26 03:00:30|1234.04|1228.64|1234.05|1228.65|1234.07|1228.67|1233.69|1228.29|25
1656212440000|2022-06-26 03:00:40|1234.06|1228.66|1233.69|1228.29|1234.06|1228.66|1233.67|1228.27|20
1656212450000|2022-06-26 03:00:50|1233.68|1228.28|1233.27|1227.87|1233.68|1228.28|1233.25|1227.85|21
1656212460000|2022-06-26 03:01:00|1233.28|1227.88|1233.46|1228.06|1233.53|1228.13|1233.26|1227.86|23
1656212470000|2022-06-26 03:01:10|1233.47|1228.07|1233.51|1228.11|1233.53|1228.13|1233.43|1228.03|14
1656212480000|2022-06-26 03:01:20|1233.42|1228.02|1233.47|1228.07|1233.49|1228.09|1233.42|1228.02|21
1656212490000|2022-06-26 03:01:30|1233.48|1228.08|1233.47|1228.07|1233.49|1228.09|1233.4|1228|14
1656212500000|2022-06-26 03:01:40|1233.5|1228.1|1233.75|1228.35|1233.81|1228.41|1233.5|1228.1|27
1656212510000|2022-06-26 03:01:50|1233.71|1228.31|1233.74|1228.34|1233.77|1228.37|1233.65|1228.25|27
1656212520000|2022-06-26 03:02:00|1233.72|1228.32|1233.78|1228.38|1233.85|1228.45|1233.7|1228.3|26
1656212530000|2022-06-26 03:02:10|1233.75|1228.35|1233.81|1228.41|1233.83|1228.43|1233.72|1228.32|19
1656212540000|2022-06-26 03:02:20|1233.8|1228.4|1233.35|1227.95|1233.81|1228.41|1233.35|1227.95|32
1656212550000|2022-06-26 03:02:30|1233.36|1227.96|1233.35|1227.95|1233.41|1228.01|1233.25|1227.85|29
1656212560000|2022-06-26 03:02:40|1233.33|1227.93|1233.29|1227.89|1233.35|1227.95|1233.27|1227.87|18
1656212570000|2022-06-26 03:02:50|1233.28|1227.88|1233.25|1227.85|1233.3|1227.9|1233.05|1227.65|21
1656212580000|2022-06-26 03:03:00|1233.26|1227.86|1233.09|1227.69|1233.28|1227.88|1233.07|1227.67|27
1656212590000|2022-06-26 03:03:10|1233.1|1227.7|1233.05|1227.65|1233.14|1227.74|1233.01|1227.61|24
1656212600000|2022-06-26 03:03:20|1233.07|1227.67|1232.75|1227.35|1233.15|1227.75|1232.7|1227.3|34
1656212610000|2022-06-26 03:03:30|1232.74|1227.34|1233.05|1227.65|1233.05|1227.65|1232.68|1227.28|25
1656212620000|2022-06-26 03:03:40|1233.04|1227.64|1232.57|1227.17|1233.05|1227.65|1232.55|1227.15|26
1656212630000|2022-06-26 03:03:50|1232.56|1227.16|1232.58|1227.18|1232.68|1227.28|1232.53|1227.13|22
1656212640000|2022-06-26 03:04:00|1232.57|1227.17|1232.85|1227.45|1232.91|1227.51|1232.48|1227.08|29
1656212650000|2022-06-26 03:04:10|1232.88|1227.48|1233|1227.6|1233|1227.6|1232.85|1227.45|27
1656212660000|2022-06-26 03:04:20|1233.02|1227.62|1232.94|1227.54|1233.02|1227.62|1232.94|1227.54|25
1656212670000|2022-06-26 03:04:30|1232.96|1227.56|1232.4|1227|1232.97|1227.57|1232.28|1226.88|23
1656212680000|2022-06-26 03:04:40|1232.39|1226.99|1232.81|1227.41|1232.91|1227.51|1232.39|1226.99|25
1656212690000|2022-06-26 03:04:50|1232.75|1227.35|1232.71|1227.31|1232.91|1227.51|1232.69|1227.29|31
1656212700000|2022-06-26 03:05:00|1232.72|1227.32|1232.34|1226.94|1232.79|1227.39|1232.24|1226.84|28
1656212710000|2022-06-26 03:05:10|1232.32|1226.92|1232.13|1226.73|1232.32|1226.92|1232.08|1226.68|19
1656212720000|2022-06-26 03:05:20|1232.12|1226.72|1232.08|1226.68|1232.15|1226.75|1232.06|1226.66|22
1656212730000|2022-06-26 03:05:30|1232.07|1226.67|1231.92|1226.52|1232.14|1226.74|1231.85|1226.45|26
1656212740000|2022-06-26 03:05:40|1231.91|1226.51|1231.85|1226.45|1231.92|1226.52|1231.8|1226.4|22
1656212750000|2022-06-26 03:05:50|1231.84|1226.44|1231.83|1226.43|1231.91|1226.51|1231.72|1226.32|27
1656212760000|2022-06-26 03:06:00|1231.8|1226.4|1232.08|1226.68|1232.15|1226.75|1231.76|1226.36|22
1656212770000|2022-06-26 03:06:10|1232.06|1226.66|1232.1|1226.7|1232.23|1226.83|1232.05|1226.65|24
1656212780000|2022-06-26 03:06:20|1232.12|1226.72|1232.69|1227.29|1232.71|1227.31|1232.04|1226.64|30
1656212790000|2022-06-26 03:06:30|1232.71|1227.31|1232.57|1227.17|1232.71|1227.31|1232.56|1227.16|25
1656212800000|2022-06-26 03:06:40|1232.58|1227.18|1233.1|1227.7|1233.11|1227.71|1232.58|1227.18|30
1656212810000|2022-06-26 03:06:50|1233.09|1227.69|1232.97|1227.57|1233.16|1227.76|1232.95|1227.55|30
1656212820000|2022-06-26 03:07:00|1232.98|1227.58|1232.76|1227.36|1232.98|1227.58|1232.66|1227.26|26
1656212830000|2022-06-26 03:07:10|1232.77|1227.37|1233.02|1227.62|1233.02|1227.62|1232.69|1227.29|24
1656212840000|2022-06-26 03:07:20|1233.07|1227.67|1232.95|1227.55|1233.08|1227.68|1232.92|1227.52|23
1656212850000|2022-06-26 03:07:30|1232.91|1227.51|1233.02|1227.62|1233.05|1227.65|1232.91|1227.51|30
1656212860000|2022-06-26 03:07:40|1233.03|1227.63|1233.06|1227.66|1233.14|1227.74|1232.97|1227.57|27
1656212870000|2022-06-26 03:07:50|1233.05|1227.65|1232.96|1227.56|1233.08|1227.68|1232.96|1227.56|27
1656212880000|2022-06-26 03:08:00|1232.99|1227.59|1232.98|1227.58|1233.02|1227.62|1232.95|1227.55|22
1656212890000|2022-06-26 03:08:10|1233.02|1227.62|1232.92|1227.52|1233.02|1227.62|1232.91|1227.51|16
1656212900000|2022-06-26 03:08:20|1232.86|1227.46|1232.85|1227.45|1232.87|1227.47|1232.69|1227.29|18
1656212910000|2022-06-26 03:08:30|1232.86|1227.46|1232.84|1227.44|1232.9|1227.5|1232.82|1227.42|20
1656212920000|2022-06-26 03:08:40|1232.83|1227.43|1233.19|1227.79|1233.21|1227.81|1232.82|1227.42|29
1656212930000|2022-06-26 03:08:50|1233.17|1227.77|1233.12|1227.72|1233.32|1227.92|1233.08|1227.68|29
1656212940000|2022-06-26 03:09:00|1233.14|1227.74|1233.55|1228.15|1233.56|1228.16|1233.11|1227.71|24
1656212950000|2022-06-26 03:09:10|1233.57|1228.17|1233.39|1227.99|1233.59|1228.19|1233.32|1227.92|30
1656212960000|2022-06-26 03:09:20|1233.4|1228|1233.46|1228.06|1233.48|1228.08|1233.39|1227.99|24
1656212970000|2022-06-26 03:09:30|1233.45|1228.05|1233.65|1228.25|1233.72|1228.32|1233.45|1228.05|24
1656212980000|2022-06-26 03:09:40|1233.61|1228.21|1233.61|1228.21|1233.61|1228.21|1233.52|1228.12|25
1656212990000|2022-06-26 03:09:50|1233.62|1228.22|1233.7|1228.3|1233.73|1228.33|1233.59|1228.19|26
1656213000000|2022-06-26 03:10:00|1233.8|1228.4|1233.91|1228.51|1233.99|1228.59|1233.8|1228.4|15
1656213010000|2022-06-26 03:10:10|1234.02|1228.62|1234.25|1228.85|1234.25|1228.85|1233.99|1228.59|32
1656213020000|2022-06-26 03:10:20|1234.24|1228.84|1234.26|1228.86|1234.27|1228.87|1234.14|1228.74|20
1656213030000|2022-06-26 03:10:30|1234.27|1228.87|1234.46|1229.06|1234.54|1229.14|1234.27|1228.87|27
1656213040000|2022-06-26 03:10:40|1234.37|1228.97|1234.3|1228.9|1234.4|1229|1234.27|1228.87|26
1656213050000|2022-06-26 03:10:50|1234.33|1228.93|1234.09|1228.69|1234.34|1228.94|1234.03|1228.63|24
1656213060000|2022-06-26 03:11:00|1234.07|1228.67|1233.66|1228.26|1234.1|1228.7|1233.66|1228.26|25
1656213070000|2022-06-26 03:11:10|1233.69|1228.29|1233.76|1228.36|1233.78|1228.38|1233.65|1228.25|24
1656213080000|2022-06-26 03:11:20|1233.74|1228.34|1234.04|1228.64|1234.09|1228.69|1233.74|1228.34|22
1656213090000|2022-06-26 03:11:30|1234.02|1228.62|1234.07|1228.67|1234.09|1228.69|1233.98|1228.58|20
1656213100000|2022-06-26 03:11:40|1234.05|1228.65|1234.11|1228.71|1234.12|1228.72|1234.02|1228.62|15
1656213110000|2022-06-26 03:11:50|1234.12|1228.72|1234.37|1228.97|1234.42|1229.02|1234.1|1228.7|22
1656213120000|2022-06-26 03:12:00|1234.35|1228.95|1234.56|1229.16|1234.56|1229.16|1234.33|1228.93|20
1656213130000|2022-06-26 03:12:10|1234.55|1229.15|1234.63|1229.23|1234.68|1229.28|1234.42|1229.02|21
1656213140000|2022-06-26 03:12:20|1234.62|1229.22|1234.45|1229.05|1234.62|1229.22|1234.35|1228.95|32
1656213150000|2022-06-26 03:12:30|1234.44|1229.04|1234.46|1229.06|1234.65|1229.25|1234.42|1229.02|19
1656213160000|2022-06-26 03:12:40|1234.47|1229.07|1234.45|1229.05|1234.49|1229.09|1234.44|1229.04|20
1656213170000|2022-06-26 03:12:50|1234.49|1229.09|1234.51|1229.11|1234.56|1229.16|1234.44|1229.04|16
1656213180000|2022-06-26 03:13:00|1234.52|1229.12|1234.22|1228.82|1234.52|1229.12|1234.17|1228.77|27
1656213190000|2022-06-26 03:13:10|1234.21|1228.81|1234.22|1228.82|1234.22|1228.82|1234.15|1228.75|25
1656213200000|2022-06-26 03:13:20|1234.21|1228.81|1233.84|1228.44|1234.23|1228.83|1233.83|1228.43|19
1656213210000|2022-06-26 03:13:30|1233.83|1228.43|1233.4|1228|1233.91|1228.51|1233.4|1228|25
1656213220000|2022-06-26 03:13:40|1233.35|1227.95|1233.45|1228.05|1233.57|1228.17|1233.3|1227.9|29
1656213230000|2022-06-26 03:13:50|1233.43|1228.03|1233.47|1228.07|1233.5|1228.1|1233.42|1228.02|21
1656213240000|2022-06-26 03:14:00|1233.45|1228.05|1233.42|1228.02|1233.49|1228.09|1233.42|1228.02|14
1656213250000|2022-06-26 03:14:10|1233.43|1228.03|1233.45|1228.05|1233.5|1228.1|1233.38|1227.98|20
1656213260000|2022-06-26 03:14:20|1233.49|1228.09|1233.46|1228.06|1233.49|1228.09|1233.45|1228.05|18
1656213270000|2022-06-26 03:14:30|1233.47|1228.07|1233.61|1228.21|1233.61|1228.21|1233.43|1228.03|21
1656213280000|2022-06-26 03:14:40|1233.64|1228.24|1234.12|1228.72|1234.16|1228.76|1233.64|1228.24|25
1656213290000|2022-06-26 03:14:50|1234.15|1228.75|1234.07|1228.67|1234.15|1228.75|1233.95|1228.55|20
1656213300000|2022-06-26 03:15:00|1234.08|1228.68|1234.48|1229.08|1234.49|1229.09|1234.06|1228.66|23
1656213310000|2022-06-26 03:15:10|1234.51|1229.11|1233.9|1228.5|1234.51|1229.11|1233.87|1228.47|29
1656213320000|2022-06-26 03:15:20|1233.89|1228.49|1233.99|1228.59|1234.02|1228.62|1233.87|1228.47|19
1656213330000|2022-06-26 03:15:30|1234|1228.6|1234.03|1228.63|1234.03|1228.63|1234|1228.6|15
1656213340000|2022-06-26 03:15:40|1233.97|1228.57|1233.73|1228.33|1233.99|1228.59|1233.58|1228.18|21
1656213350000|2022-06-26 03:15:50|1233.72|1228.32|1233.92|1228.52|1234.04|1228.64|1233.72|1228.32|29
1656213360000|2022-06-26 03:16:00|1233.91|1228.51|1234.22|1228.82|1234.35|1228.95|1233.84|1228.44|21
1656213370000|2022-06-26 03:16:10|1234.18|1228.78|1234.18|1228.78|1234.24|1228.84|1234.06|1228.66|26
1656213380000|2022-06-26 03:16:20|1234.09|1228.69|1234.05|1228.65|1234.1|1228.7|1234.04|1228.64|22
1656213390000|2022-06-26 03:16:30|1234.07|1228.67|1233.92|1228.52|1234.07|1228.67|1233.89|1228.49|23
1656213400000|2022-06-26 03:16:40|1233.91|1228.51|1234.02|1228.62|1234.02|1228.62|1233.91|1228.51|14
1656213410000|2022-06-26 03:16:50|1234|1228.6|1233.99|1228.59|1234|1228.6|1233.97|1228.57|6
1656213420000|2022-06-26 03:17:00|1234.01|1228.61|1233.67|1228.27|1234.01|1228.61|1233.61|1228.21|26
1656213430000|2022-06-26 03:17:10|1233.7|1228.3|1234.13|1228.73|1234.14|1228.74|1233.7|1228.3|25
1656213440000|2022-06-26 03:17:20|1234.12|1228.72|1234.06|1228.66|1234.15|1228.75|1234.04|1228.64|23
1656213450000|2022-06-26 03:17:30|1234.05|1228.65|1234.81|1229.41|1235.1|1229.7|1234.03|1228.63|26
1656213460000|2022-06-26 03:17:40|1234.83|1229.43|1234.73|1229.33|1234.85|1229.45|1234.71|1229.31|26
1656213470000|2022-06-26 03:17:50|1234.77|1229.37|1234.81|1229.41|1234.87|1229.47|1234.74|1229.34|12
1656213480000|2022-06-26 03:18:00|1234.84|1229.44|1234.71|1229.31|1234.84|1229.44|1234.71|1229.31|21
1656213490000|2022-06-26 03:18:10|1234.66|1229.26|1234.78|1229.38|1234.78|1229.38|1234.65|1229.25|20
1656213500000|2022-06-26 03:18:20|1234.79|1229.39|1234.49|1229.09|1234.79|1229.39|1234.31|1228.91|28
1656213510000|2022-06-26 03:18:30|1234.51|1229.11|1234.5|1229.1|1234.52|1229.12|1234.4|1229|23
1656213520000|2022-06-26 03:18:40|1234.44|1229.04|1234.34|1228.94|1234.45|1229.05|1234.27|1228.87|22
1656213530000|2022-06-26 03:18:50|1234.31|1228.91|1234.32|1228.92|1234.37|1228.97|1234.24|1228.84|15
1656213540000|2022-06-26 03:19:00|1234.31|1228.91|1234.38|1228.98|1234.45|1229.05|1234.27|1228.87|22
1656213550000|2022-06-26 03:19:10|1234.39|1228.99|1234.47|1229.07|1234.47|1229.07|1234.39|1228.99|16
1656213560000|2022-06-26 03:19:20|1234.46|1229.06|1234.41|1229.01|1234.49|1229.09|1234.41|1229.01|20
1656213570000|2022-06-26 03:19:30|1234.39|1228.99|1234.28|1228.88|1234.41|1229.01|1234.24|1228.84|26
1656213580000|2022-06-26 03:19:40|1234.29|1228.89|1234.3|1228.9|1234.32|1228.92|1234.27|1228.87|18
1656213590000|2022-06-26 03:19:50|1234.31|1228.91|1234.3|1228.9|1234.33|1228.93|1234.21|1228.81|18
1656213600000|2022-06-26 03:20:00|1234.29|1228.89|1234|1228.6|1234.29|1228.89|1233.99|1228.59|19
1656213610000|2022-06-26 03:20:10|1233.99|1228.59|1234.11|1228.71|1234.11|1228.71|1233.99|1228.59|20
1656213620000|2022-06-26 03:20:20|1234.02|1228.62|1233.8|1228.4|1234.02|1228.62|1233.76|1228.36|23
1656213630000|2022-06-26 03:20:30|1233.81|1228.41|1233.93|1228.53|1233.96|1228.56|1233.69|1228.29|19
1656213640000|2022-06-26 03:20:40|1233.9|1228.5|1233.92|1228.52|1233.93|1228.53|1233.88|1228.48|17
1656213650000|2022-06-26 03:20:50|1233.89|1228.49|1233.9|1228.5|1233.93|1228.53|1233.86|1228.46|20
1656213660000|2022-06-26 03:21:00|1233.85|1228.45|1233.85|1228.45|1233.9|1228.5|1233.83|1228.43|20
1656213670000|2022-06-26 03:21:10|1233.84|1228.44|1234.32|1228.92|1234.4|1229|1233.84|1228.44|32
1656213680000|2022-06-26 03:21:20|1234.33|1228.93|1234.35|1228.95|1234.49|1229.09|1234.3|1228.9|23
1656213690000|2022-06-26 03:21:30|1234.34|1228.94|1233.91|1228.51|1234.37|1228.97|1233.87|1228.47|32
1656213700000|2022-06-26 03:21:40|1233.92|1228.52|1234|1228.6|1234.02|1228.62|1233.85|1228.45|28
1656213710000|2022-06-26 03:21:50|1233.96|1228.56|1233.94|1228.54|1234|1228.6|1233.92|1228.52|23
1656213720000|2022-06-26 03:22:00|1233.93|1228.53|1233.93|1228.53|1233.95|1228.55|1233.9|1228.5|17
1656213730000|2022-06-26 03:22:10|1233.91|1228.51|1234.15|1228.75|1234.28|1228.88|1233.91|1228.51|22
1656213740000|2022-06-26 03:22:20|1234.14|1228.74|1234.13|1228.73|1234.24|1228.84|1234.1|1228.7|27
1656213750000|2022-06-26 03:22:30|1234.12|1228.72|1233.9|1228.5|1234.12|1228.72|1233.86|1228.46|20
1656213760000|2022-06-26 03:22:40|1233.89|1228.49|1233.93|1228.53|1233.94|1228.54|1233.85|1228.45|19
1656213770000|2022-06-26 03:22:50|1233.92|1228.52|1233.92|1228.52|1234.22|1228.82|1233.92|1228.52|34
1656213780000|2022-06-26 03:23:00|1233.89|1228.49|1233.84|1228.44|1233.89|1228.49|1233.6|1228.2|24
1656213790000|2022-06-26 03:23:10|1233.85|1228.45|1233.93|1228.53|1233.94|1228.54|1233.82|1228.42|26
1656213800000|2022-06-26 03:23:20|1233.92|1228.52|1233.82|1228.42|1233.92|1228.52|1233.81|1228.41|21
1656213810000|2022-06-26 03:23:30|1233.81|1228.41|1233.77|1228.37|1233.82|1228.42|1233.77|1228.37|19
1656213820000|2022-06-26 03:23:40|1233.78|1228.38|1233.99|1228.59|1234.06|1228.66|1233.66|1228.26|25
1656213830000|2022-06-26 03:23:50|1234|1228.6|1233.95|1228.55|1234|1228.6|1233.93|1228.53|23
1656213840000|2022-06-26 03:24:00|1233.94|1228.54|1233.86|1228.46|1233.97|1228.57|1233.68|1228.28|24
1656213850000|2022-06-26 03:24:10|1233.85|1228.45|1234.37|1228.97|1234.4|1229|1233.83|1228.43|24
1656213860000|2022-06-26 03:24:20|1234.39|1228.99|1234.27|1228.87|1234.39|1228.99|1234.27|1228.87|25
1656213870000|2022-06-26 03:24:30|1234.3|1228.9|1234.59|1229.19|1234.59|1229.19|1234.25|1228.85|22
1656213880000|2022-06-26 03:24:40|1234.62|1229.22|1235.3|1229.9|1235.34|1229.94|1234.59|1229.19|32
1656213890000|2022-06-26 03:24:50|1235.28|1229.88|1235.22|1229.82|1235.29|1229.89|1235.17|1229.77|28
1656213900000|2022-06-26 03:25:00|1235.23|1229.83|1235.27|1229.87|1235.3|1229.9|1235.13|1229.73|30
1656213910000|2022-06-26 03:25:10|1235.28|1229.88|1235.44|1230.04|1235.44|1230.04|1235.28|1229.88|25
1656213920000|2022-06-26 03:25:20|1235.43|1230.03|1235.69|1230.29|1235.71|1230.31|1235.37|1229.97|24
1656213930000|2022-06-26 03:25:30|1235.62|1230.22|1235.62|1230.22|1235.67|1230.27|1235.52|1230.12|24
1656213940000|2022-06-26 03:25:40|1235.65|1230.25|1236.09|1230.69|1236.18|1230.78|1235.6|1230.2|25
1656213950000|2022-06-26 03:25:50|1236.13|1230.73|1236.55|1231.15|1236.55|1231.15|1235.99|1230.59|23
1656213960000|2022-06-26 03:26:00|1236.51|1231.11|1236.58|1231.18|1236.6|1231.2|1236.46|1231.06|21
1656213970000|2022-06-26 03:26:10|1236.55|1231.15|1236.4|1231|1236.57|1231.17|1236.36|1230.96|30
1656213980000|2022-06-26 03:26:20|1236.46|1231.06|1236.42|1231.02|1236.54|1231.14|1236.34|1230.94|31
1656213990000|2022-06-26 03:26:30|1236.41|1231.01|1236.41|1231.01|1236.56|1231.16|1236.38|1230.98|27
1656214000000|2022-06-26 03:26:40|1236.4|1231|1236.54|1231.14|1236.67|1231.27|1236.4|1231|24
1656214010000|2022-06-26 03:26:50|1236.56|1231.16|1236.32|1230.92|1236.57|1231.17|1236.28|1230.88|24
1656214020000|2022-06-26 03:27:00|1236.34|1230.94|1236.48|1231.08|1236.56|1231.16|1236.34|1230.94|20
1656214030000|2022-06-26 03:27:10|1236.47|1231.07|1236.55|1231.15|1236.57|1231.17|1236.4|1231|26
1656214040000|2022-06-26 03:27:20|1236.53|1231.13|1236.22|1230.82|1236.61|1231.21|1236.19|1230.79|31
1656214050000|2022-06-26 03:27:30|1236.25|1230.85|1236.26|1230.86|1236.34|1230.94|1236.24|1230.84|17
1656214060000|2022-06-26 03:27:40|1236.25|1230.85|1236.26|1230.86|1236.29|1230.89|1236.24|1230.84|21
1656214070000|2022-06-26 03:27:50|1236.27|1230.87|1235.91|1230.51|1236.27|1230.87|1235.86|1230.46|21
1656214080000|2022-06-26 03:28:00|1235.86|1230.46|1235.86|1230.46|1235.96|1230.56|1235.81|1230.41|16
1656214090000|2022-06-26 03:28:10|1235.87|1230.47|1235.85|1230.45|1235.87|1230.47|1235.81|1230.41|16
1656214100000|2022-06-26 03:28:20|1235.86|1230.46|1235.99|1230.59|1236.04|1230.64|1235.86|1230.46|21
1656214110000|2022-06-26 03:28:30|1235.97|1230.57|1236.13|1230.73|1236.13|1230.73|1235.95|1230.55|13
1656214120000|2022-06-26 03:28:40|1236.16|1230.76|1236.14|1230.74|1236.17|1230.77|1236.08|1230.68|24
1656214130000|2022-06-26 03:28:50|1236.13|1230.73|1236.45|1231.05|1236.48|1231.08|1236.08|1230.68|30
1656214140000|2022-06-26 03:29:00|1236.47|1231.07|1236.48|1231.08|1236.54|1231.14|1236.45|1231.05|23
1656214150000|2022-06-26 03:29:10|1236.49|1231.09|1236.4|1231|1236.49|1231.09|1236.37|1230.97|21
1656214160000|2022-06-26 03:29:20|1236.39|1230.99|1236.2|1230.8|1236.41|1231.01|1236.14|1230.74|26
1656214170000|2022-06-26 03:29:30|1236.19|1230.79|1236.15|1230.75|1236.19|1230.79|1236.09|1230.69|29
1656214180000|2022-06-26 03:29:40|1236.11|1230.71|1236.79|1231.39|1236.81|1231.41|1236.11|1230.71|21
1656214190000|2022-06-26 03:29:50|1236.77|1231.37|1236.41|1231.01|1236.79|1231.39|1236.41|1231.01|31
1656214200000|2022-06-26 03:30:00|1236.44|1231.04|1236.41|1231.01|1236.45|1231.05|1236.36|1230.96|22
1656214210000|2022-06-26 03:30:10|1236.42|1231.02|1236.13|1230.73|1236.42|1231.02|1236.11|1230.71|26
1656214220000|2022-06-26 03:30:20|1236.11|1230.71|1236.02|1230.62|1236.13|1230.73|1235.98|1230.58|27
1656214230000|2022-06-26 03:30:30|1236.03|1230.63|1236.06|1230.66|1236.35|1230.95|1235.98|1230.58|23
1656214240000|2022-06-26 03:30:40|1236.05|1230.65|1235.98|1230.58|1236.06|1230.66|1235.96|1230.56|22
1656214250000|2022-06-26 03:30:50|1235.97|1230.57|1236.26|1230.86|1236.33|1230.93|1235.93|1230.53|22
1656214260000|2022-06-26 03:31:00|1236.27|1230.87|1236.26|1230.86|1236.35|1230.95|1236.18|1230.78|21
1656214270000|2022-06-26 03:31:10|1236.23|1230.83|1236.35|1230.95|1236.4|1231|1236.2|1230.8|28
1656214280000|2022-06-26 03:31:20|1236.37|1230.97|1235.98|1230.58|1236.38|1230.98|1235.97|1230.57|30
1656214290000|2022-06-26 03:31:30|1235.86|1230.46|1235.89|1230.49|1235.9|1230.5|1235.81|1230.41|27
1656214300000|2022-06-26 03:31:40|1235.88|1230.48|1235.67|1230.27|1235.95|1230.55|1235.67|1230.27|26
1656214310000|2022-06-26 03:31:50|1235.68|1230.28|1235.58|1230.18|1235.68|1230.28|1235.58|1230.18|19
1656214320000|2022-06-26 03:32:00|1235.59|1230.19|1235.58|1230.18|1235.62|1230.22|1235.57|1230.17|20
1656214330000|2022-06-26 03:32:10|1235.57|1230.17|1235.12|1229.72|1235.57|1230.17|1235.12|1229.72|28
1656214340000|2022-06-26 03:32:20|1235.14|1229.74|1235.42|1230.02|1235.42|1230.02|1235.11|1229.71|19
1656214350000|2022-06-26 03:32:30|1235.43|1230.03|1235.47|1230.07|1235.52|1230.12|1235.4|1230|22
1656214360000|2022-06-26 03:32:40|1235.46|1230.06|1235.48|1230.08|1235.49|1230.09|1235.39|1229.99|29
1656214370000|2022-06-26 03:32:50|1235.47|1230.07|1235.78|1230.38|1235.79|1230.39|1235.37|1229.97|20
1656214380000|2022-06-26 03:33:00|1235.77|1230.37|1235.77|1230.37|1235.81|1230.41|1235.71|1230.31|24
1656214390000|2022-06-26 03:33:10|1235.75|1230.35|1235.45|1230.05|1235.77|1230.37|1235.34|1229.94|30
1656214400000|2022-06-26 03:33:20|1235.44|1230.04|1235.39|1229.99|1235.45|1230.05|1235.31|1229.91|25
1656214410000|2022-06-26 03:33:30|1235.37|1229.97|1235.36|1229.96|1235.43|1230.03|1235.34|1229.94|24
1656214420000|2022-06-26 03:33:40|1235.37|1229.97|1235.35|1229.95|1235.4|1230|1235.33|1229.93|24
1656214430000|2022-06-26 03:33:50|1235.34|1229.94|1235.33|1229.93|1235.37|1229.97|1235.33|1229.93|18
1656214440000|2022-06-26 03:34:00|1235.32|1229.92|1235.06|1229.66|1235.33|1229.93|1235.04|1229.64|25
1656214450000|2022-06-26 03:34:10|1235.08|1229.68|1235.05|1229.65|1235.17|1229.77|1235.02|1229.62|28
1656214460000|2022-06-26 03:34:20|1235.06|1229.66|1235.04|1229.64|1235.09|1229.69|1235.03|1229.63|16
1656214470000|2022-06-26 03:34:30|1235.03|1229.63|1234.66|1229.26|1235.03|1229.63|1234.59|1229.19|21
1656214480000|2022-06-26 03:34:40|1234.68|1229.28|1234.69|1229.29|1234.71|1229.31|1234.65|1229.25|16
1656214490000|2022-06-26 03:34:50|1234.68|1229.28|1234.11|1228.71|1234.71|1229.31|1234.11|1228.71|29
1656214500000|2022-06-26 03:35:00|1234.12|1228.72|1234.74|1229.34|1234.76|1229.36|1234.12|1228.72|20
1656214510000|2022-06-26 03:35:10|1234.73|1229.33|1235.19|1229.79|1235.28|1229.88|1234.73|1229.33|26
1656214520000|2022-06-26 03:35:20|1235.2|1229.8|1235.06|1229.66|1235.22|1229.82|1235.06|1229.66|18
1656214530000|2022-06-26 03:35:30|1235.08|1229.68|1235.15|1229.75|1235.17|1229.77|1235.06|1229.66|20
1656214540000|2022-06-26 03:35:40|1235.16|1229.76|1235.13|1229.73|1235.2|1229.8|1235.13|1229.73|15
1656214550000|2022-06-26 03:35:50|1235.1|1229.7|1234.77|1229.37|1235.16|1229.76|1234.77|1229.37|26
1656214560000|2022-06-26 03:36:00|1234.8|1229.4|1234.84|1229.44|1234.88|1229.48|1234.78|1229.38|17
1656214570000|2022-06-26 03:36:10|1234.86|1229.46|1234.84|1229.44|1234.87|1229.47|1234.83|1229.43|14
1656214580000|2022-06-26 03:36:20|1234.83|1229.43|1234.79|1229.39|1234.83|1229.43|1234.71|1229.31|17
1656214590000|2022-06-26 03:36:30|1234.78|1229.38|1234.82|1229.42|1234.83|1229.43|1234.78|1229.38|12
1656214600000|2022-06-26 03:36:40|1234.83|1229.43|1234.85|1229.45|1234.85|1229.45|1234.82|1229.42|11
1656214610000|2022-06-26 03:36:50|1234.83|1229.43|1234.86|1229.46|1235|1229.6|1234.83|1229.43|18
1656214620000|2022-06-26 03:37:00|1234.96|1229.56|1234.97|1229.57|1234.97|1229.57|1234.87|1229.47|21
1656214630000|2022-06-26 03:37:10|1234.96|1229.56|1234.9|1229.5|1234.96|1229.56|1234.9|1229.5|15
1656214640000|2022-06-26 03:37:20|1234.91|1229.51|1234.87|1229.47|1234.95|1229.55|1234.83|1229.43|23
1656214650000|2022-06-26 03:37:30|1234.88|1229.48|1235.04|1229.64|1235.04|1229.64|1234.84|1229.44|15
1656214660000|2022-06-26 03:37:40|1235.02|1229.62|1235.05|1229.65|1235.07|1229.67|1235.01|1229.61|18
1656214670000|2022-06-26 03:37:50|1235.06|1229.66|1235.06|1229.66|1235.06|1229.66|1235.03|1229.63|19
1656214680000|2022-06-26 03:38:00|1235.04|1229.64|1234.97|1229.57|1235.04|1229.64|1234.93|1229.53|23
1656214690000|2022-06-26 03:38:10|1234.96|1229.56|1234.99|1229.59|1235.07|1229.67|1234.96|1229.56|25
1656214700000|2022-06-26 03:38:20|1234.96|1229.56|1235.03|1229.63|1235.03|1229.63|1234.95|1229.55|24
1656214710000|2022-06-26 03:38:30|1235.02|1229.62|1235.04|1229.64|1235.04|1229.64|1234.99|1229.59|26
1656214720000|2022-06-26 03:38:40|1235.03|1229.63|1235.28|1229.88|1235.28|1229.88|1235.03|1229.63|26
1656214730000|2022-06-26 03:38:50|1235.22|1229.82|1235.2|1229.8|1235.28|1229.88|1235.18|1229.78|25
1656214740000|2022-06-26 03:39:00|1235.23|1229.83|1235.47|1230.07|1235.47|1230.07|1235.15|1229.75|25
1656214750000|2022-06-26 03:39:10|1235.48|1230.08|1236.36|1230.96|1236.36|1230.96|1235.48|1230.08|29
1656214760000|2022-06-26 03:39:20|1236.39|1230.99|1236.58|1231.18|1236.73|1231.33|1236.39|1230.99|28
1656214770000|2022-06-26 03:39:30|1236.48|1231.08|1236.07|1230.67|1236.48|1231.08|1235.88|1230.48|25
1656214780000|2022-06-26 03:39:40|1236|1230.6|1235.82|1230.42|1236.09|1230.69|1235.81|1230.41|30
1656214790000|2022-06-26 03:39:50|1235.84|1230.44|1235.6|1230.2|1235.88|1230.48|1235.49|1230.09|25
1656214800000|2022-06-26 03:40:00|1235.55|1230.15|1235.45|1230.05|1235.58|1230.18|1235.45|1230.05|27
1656214810000|2022-06-26 03:40:10|1235.46|1230.06|1235.41|1230.01|1235.47|1230.07|1235.41|1230.01|21
1656214820000|2022-06-26 03:40:20|1235.42|1230.02|1235.57|1230.17|1235.57|1230.17|1235.41|1230.01|22
1656214830000|2022-06-26 03:40:30|1235.53|1230.13|1235.93|1230.53|1235.95|1230.55|1235.52|1230.12|28
1656214840000|2022-06-26 03:40:40|1235.9|1230.5|1235.62|1230.22|1236.04|1230.64|1235.62|1230.22|23
1656214850000|2022-06-26 03:40:50|1235.65|1230.25|1235.66|1230.26|1235.66|1230.26|1235.62|1230.22|24
1656214860000|2022-06-26 03:41:00|1235.61|1230.21|1236.86|1231.46|1237.15|1231.75|1235.61|1230.21|31
1656214870000|2022-06-26 03:41:10|1236.87|1231.47|1237.27|1231.87|1237.38|1231.98|1236.87|1231.47|31
1656214880000|2022-06-26 03:41:20|1237.25|1231.85|1237.24|1231.84|1237.3|1231.9|1237.23|1231.83|24
1656214890000|2022-06-26 03:41:30|1237.26|1231.86|1237|1231.6|1237.26|1231.86|1236.9|1231.5|29
1656214900000|2022-06-26 03:41:40|1237.04|1231.64|1236.45|1231.05|1237.1|1231.7|1236.45|1231.05|29
1656214910000|2022-06-26 03:41:50|1236.46|1231.06|1236.47|1231.07|1236.47|1231.07|1236.21|1230.81|24
1656214920000|2022-06-26 03:42:00|1236.46|1231.06|1236.58|1231.18|1236.71|1231.31|1236.46|1231.06|33
1656214930000|2022-06-26 03:42:10|1236.55|1231.15|1236.49|1231.09|1236.55|1231.15|1236.44|1231.04|24
1656214940000|2022-06-26 03:42:20|1236.48|1231.08|1236.2|1230.8|1236.48|1231.08|1236.14|1230.74|29
1656214950000|2022-06-26 03:42:30|1236.21|1230.81|1236.14|1230.74|1236.26|1230.86|1236.1|1230.7|26
1656214960000|2022-06-26 03:42:40|1236.16|1230.76|1236.13|1230.73|1236.19|1230.79|1236.13|1230.73|21
1656214970000|2022-06-26 03:42:50|1236.17|1230.77|1236.14|1230.74|1236.24|1230.84|1236.14|1230.74|22
1656214980000|2022-06-26 03:43:00|1236.15|1230.75|1235.85|1230.45|1236.2|1230.8|1235.85|1230.45|28
1656214990000|2022-06-26 03:43:10|1235.78|1230.38|1235.63|1230.23|1235.78|1230.38|1235.57|1230.17|35
1656215000000|2022-06-26 03:43:20|1235.65|1230.25|1235.99|1230.59|1236|1230.6|1235.62|1230.22|21
1656215010000|2022-06-26 03:43:30|1235.98|1230.58|1235.95|1230.55|1236.06|1230.66|1235.92|1230.52|30
1656215020000|2022-06-26 03:43:40|1235.94|1230.54|1235.81|1230.41|1235.97|1230.57|1235.81|1230.41|28
1656215030000|2022-06-26 03:43:50|1235.82|1230.42|1235.91|1230.51|1235.99|1230.59|1235.8|1230.4|26
1656215040000|2022-06-26 03:44:00|1235.93|1230.53|1235.95|1230.55|1235.96|1230.56|1235.91|1230.51|20
1656215050000|2022-06-26 03:44:10|1235.91|1230.51|1235.7|1230.3|1235.91|1230.51|1235.61|1230.21|21
1656215060000|2022-06-26 03:44:20|1235.71|1230.31|1235.71|1230.31|1235.72|1230.32|1235.66|1230.26|18
1656215070000|2022-06-26 03:44:30|1235.68|1230.28|1235.67|1230.27|1235.71|1230.31|1235.64|1230.24|19
1656215080000|2022-06-26 03:44:40|1235.68|1230.28|1235.59|1230.19|1235.7|1230.3|1235.56|1230.16|28
1656215090000|2022-06-26 03:44:50|1235.62|1230.22|1235.57|1230.17|1235.64|1230.24|1235.54|1230.14|24
1656215100000|2022-06-26 03:45:00|1235.56|1230.16|1235.98|1230.58|1236|1230.6|1235.56|1230.16|29
1656215110000|2022-06-26 03:45:10|1236.03|1230.63|1235.71|1230.31|1236.23|1230.83|1235.68|1230.28|30
1656215120000|2022-06-26 03:45:20|1235.68|1230.28|1235.73|1230.33|1235.77|1230.37|1235.65|1230.25|24
1656215130000|2022-06-26 03:45:30|1235.72|1230.32|1236.06|1230.66|1236.06|1230.66|1235.69|1230.29|24
1656215140000|2022-06-26 03:45:40|1236.05|1230.65|1236.19|1230.79|1236.33|1230.93|1236.02|1230.62|29
1656215150000|2022-06-26 03:45:50|1236.14|1230.74|1236.19|1230.79|1236.19|1230.79|1236.11|1230.71|22
1656215160000|2022-06-26 03:46:00|1236.18|1230.78|1235.82|1230.42|1236.2|1230.8|1235.82|1230.42|23
1656215170000|2022-06-26 03:46:10|1235.83|1230.43|1235.65|1230.25|1235.84|1230.44|1235.65|1230.25|18
1656215180000|2022-06-26 03:46:20|1235.64|1230.24|1235.44|1230.04|1235.65|1230.25|1235.42|1230.02|19
1656215190000|2022-06-26 03:46:30|1235.43|1230.03|1235.41|1230.01|1235.45|1230.05|1235.38|1229.98|25
1656215200000|2022-06-26 03:46:40|1235.4|1230|1235.4|1230|1235.41|1230.01|1235.38|1229.98|22
1656215210000|2022-06-26 03:46:50|1235.39|1229.99|1234.92|1229.52|1235.39|1229.99|1234.9|1229.5|19
1656215220000|2022-06-26 03:47:00|1234.86|1229.46|1234.28|1228.88|1234.86|1229.46|1234.28|1228.88|27
1656215230000|2022-06-26 03:47:10|1234.25|1228.85|1234|1228.6|1234.25|1228.85|1233.81|1228.41|30
1656215240000|2022-06-26 03:47:20|1233.97|1228.57|1233.99|1228.59|1234.06|1228.66|1233.96|1228.56|32
1656215250000|2022-06-26 03:47:30|1234|1228.6|1233.98|1228.58|1234.02|1228.62|1233.96|1228.56|16
1656215260000|2022-06-26 03:47:40|1233.97|1228.57|1234|1228.6|1234|1228.6|1233.95|1228.55|18
1656215270000|2022-06-26 03:47:50|1233.99|1228.59|1233.98|1228.58|1234.01|1228.61|1233.98|1228.58|22
1656215280000|2022-06-26 03:48:00|1233.99|1228.59|1234.03|1228.63|1234.03|1228.63|1233.96|1228.56|15
1656215290000|2022-06-26 03:48:10|1234.01|1228.61|1234.56|1229.16|1234.56|1229.16|1234.01|1228.61|23
1656215300000|2022-06-26 03:48:20|1234.52|1229.12|1234.61|1229.21|1234.65|1229.25|1234.52|1229.12|21
1656215310000|2022-06-26 03:48:30|1234.58|1229.18|1234.59|1229.19|1234.71|1229.31|1234.57|1229.17|27
1656215320000|2022-06-26 03:48:40|1234.33|1228.93|1234.21|1228.81|1234.36|1228.96|1234.17|1228.77|25
1656215330000|2022-06-26 03:48:50|1234.22|1228.82|1234.38|1228.98|1234.38|1228.98|1234.18|1228.78|16
1656215340000|2022-06-26 03:49:00|1234.36|1228.96|1234.27|1228.87|1234.37|1228.97|1234.24|1228.84|21
1656215350000|2022-06-26 03:49:10|1234.28|1228.88|1234.49|1229.09|1234.56|1229.16|1234.19|1228.79|27
1656215360000|2022-06-26 03:49:20|1234.48|1229.08|1234.34|1228.94|1234.48|1229.08|1234.3|1228.9|22
1656215370000|2022-06-26 03:49:30|1234.33|1228.93|1234.32|1228.92|1234.37|1228.97|1234.29|1228.89|28
1656215380000|2022-06-26 03:49:40|1234.31|1228.91|1234.16|1228.76|1234.36|1228.96|1234.12|1228.72|30
1656215390000|2022-06-26 03:49:50|1234.17|1228.77|1234.37|1228.97|1234.38|1228.98|1234.16|1228.76|18
1656215400000|2022-06-26 03:50:00|1234.36|1228.96|1234.55|1229.15|1234.57|1229.17|1234.36|1228.96|22
1656215410000|2022-06-26 03:50:10|1234.57|1229.17|1234.91|1229.51|1235.07|1229.67|1234.57|1229.17|30
1656215420000|2022-06-26 03:50:20|1234.88|1229.48|1234.74|1229.34|1234.9|1229.5|1234.64|1229.24|21
1656215430000|2022-06-26 03:50:30|1234.73|1229.33|1234.76|1229.36|1234.77|1229.37|1234.68|1229.28|20
1656215440000|2022-06-26 03:50:40|1234.75|1229.35|1235.37|1229.97|1235.38|1229.98|1234.74|1229.34|30
1656215450000|2022-06-26 03:50:50|1235.35|1229.95|1235.36|1229.96|1235.4|1230|1235.28|1229.88|22
1656215460000|2022-06-26 03:51:00|1235.33|1229.93|1235.31|1229.91|1235.38|1229.98|1235.27|1229.87|29
1656215470000|2022-06-26 03:51:10|1235.29|1229.89|1235.4|1230|1235.4|1230|1235.29|1229.89|17
1656215480000|2022-06-26 03:51:20|1235.35|1229.95|1235.39|1229.99|1235.5|1230.1|1235.33|1229.93|26
1656215490000|2022-06-26 03:51:30|1235.38|1229.98|1235.41|1230.01|1235.46|1230.06|1235.34|1229.94|22
1656215500000|2022-06-26 03:51:40|1235.34|1229.94|1235.39|1229.99|1235.44|1230.04|1235.33|1229.93|24
1656215510000|2022-06-26 03:51:50|1235.38|1229.98|1234.87|1229.47|1235.42|1230.02|1234.86|1229.46|24
1656215520000|2022-06-26 03:52:00|1234.84|1229.44|1235.1|1229.7|1235.11|1229.71|1234.84|1229.44|24
1656215530000|2022-06-26 03:52:10|1235.2|1229.8|1234.91|1229.51|1235.23|1229.83|1234.91|1229.51|24
1656215540000|2022-06-26 03:52:20|1234.92|1229.52|1234.97|1229.57|1234.99|1229.59|1234.92|1229.52|20
1656215550000|2022-06-26 03:52:30|1234.96|1229.56|1234.89|1229.49|1234.97|1229.57|1234.79|1229.39|27
1656215560000|2022-06-26 03:52:40|1234.88|1229.48|1234.89|1229.49|1234.92|1229.52|1234.79|1229.39|24
1656215570000|2022-06-26 03:52:50|1234.92|1229.52|1234.91|1229.51|1234.96|1229.56|1234.83|1229.43|24
1656215580000|2022-06-26 03:53:00|1234.88|1229.48|1234.6|1229.2|1234.93|1229.53|1234.6|1229.2|15
1656215590000|2022-06-26 03:53:10|1234.62|1229.22|1235.08|1229.68|1235.09|1229.69|1234.61|1229.21|19
1656215600000|2022-06-26 03:53:20|1235.07|1229.67|1235.05|1229.65|1235.07|1229.67|1235.02|1229.62|11
1656215610000|2022-06-26 03:53:30|1235.07|1229.67|1236.15|1230.75|1236.15|1230.75|1235.06|1229.66|19
1656215620000|2022-06-26 03:53:40|1236.14|1230.74|1235.82|1230.42|1236.25|1230.85|1235.81|1230.41|28
1656215630000|2022-06-26 03:53:50|1235.83|1230.43|1236.11|1230.71|1236.22|1230.82|1235.83|1230.43|26
1656215640000|2022-06-26 03:54:00|1236.1|1230.7|1235.53|1230.13|1236.13|1230.73|1235.52|1230.12|28
1656215650000|2022-06-26 03:54:10|1235.54|1230.14|1235.35|1229.95|1235.55|1230.15|1235.28|1229.88|27
1656215660000|2022-06-26 03:54:20|1235.38|1229.98|1234.89|1229.49|1235.38|1229.98|1234.86|1229.46|26
1656215670000|2022-06-26 03:54:30|1234.9|1229.5|1235.24|1229.84|1235.38|1229.98|1234.89|1229.49|30
1656215680000|2022-06-26 03:54:40|1235.22|1229.82|1235.5|1230.1|1235.56|1230.16|1235.2|1229.8|19
1656215690000|2022-06-26 03:54:50|1235.55|1230.15|1235.67|1230.27|1235.81|1230.41|1235.42|1230.02|29
1656215700000|2022-06-26 03:55:00|1235.63|1230.23|1235.59|1230.19|1235.71|1230.31|1235.53|1230.13|31
1656215710000|2022-06-26 03:55:10|1235.6|1230.2|1235.13|1229.73|1235.6|1230.2|1235.06|1229.66|31
1656215720000|2022-06-26 03:55:20|1235.12|1229.72|1234.81|1229.41|1235.12|1229.72|1234.79|1229.39|27
1656215730000|2022-06-26 03:55:30|1234.82|1229.42|1234.98|1229.58|1235.07|1229.67|1234.8|1229.4|25
1656215740000|2022-06-26 03:55:40|1234.99|1229.59|1234.89|1229.49|1235.03|1229.63|1234.89|1229.49|34
1656215750000|2022-06-26 03:55:50|1234.87|1229.47|1235.01|1229.61|1235.04|1229.64|1234.86|1229.46|28
1656215760000|2022-06-26 03:56:00|1235|1229.6|1235.01|1229.61|1235.04|1229.64|1234.96|1229.56|25
1656215770000|2022-06-26 03:56:10|1234.97|1229.57|1235|1229.6|1235.02|1229.62|1234.97|1229.57|22
1656215780000|2022-06-26 03:56:20|1235.01|1229.61|1235.32|1229.92|1235.32|1229.92|1234.99|1229.59|24
1656215790000|2022-06-26 03:56:30|1235.31|1229.91|1235.43|1230.03|1235.46|1230.06|1235.28|1229.88|26
1656215800000|2022-06-26 03:56:40|1235.44|1230.04|1235.6|1230.2|1235.74|1230.34|1235.42|1230.02|29
1656215810000|2022-06-26 03:56:50|1235.59|1230.19|1235.64|1230.24|1235.71|1230.31|1235.59|1230.19|24
1656215820000|2022-06-26 03:57:00|1235.66|1230.26|1235.66|1230.26|1235.68|1230.28|1235.64|1230.24|23
1656215830000|2022-06-26 03:57:10|1235.68|1230.28|1235.65|1230.25|1235.68|1230.28|1235.65|1230.25|17
1656215840000|2022-06-26 03:57:20|1235.66|1230.26|1235.67|1230.27|1235.75|1230.35|1235.65|1230.25|24
1656215850000|2022-06-26 03:57:30|1235.68|1230.28|1235.73|1230.33|1235.73|1230.33|1235.66|1230.26|21
1656215860000|2022-06-26 03:57:40|1235.72|1230.32|1235.71|1230.31|1235.74|1230.34|1235.68|1230.28|21
1656215870000|2022-06-26 03:57:50|1235.69|1230.29|1235.91|1230.51|1235.97|1230.57|1235.67|1230.27|22
1656215880000|2022-06-26 03:58:00|1235.93|1230.53|1235.69|1230.29|1235.94|1230.54|1235.56|1230.16|25
1656215890000|2022-06-26 03:58:10|1235.75|1230.35|1235.82|1230.42|1235.95|1230.55|1235.75|1230.35|22
1656215900000|2022-06-26 03:58:20|1235.83|1230.43|1235.76|1230.36|1235.83|1230.43|1235.76|1230.36|17
1656215910000|2022-06-26 03:58:30|1235.74|1230.34|1235.63|1230.23|1235.74|1230.34|1235.57|1230.17|19
1656215920000|2022-06-26 03:58:40|1235.6|1230.2|1235.77|1230.37|1235.78|1230.38|1235.58|1230.18|25
1656215930000|2022-06-26 03:58:50|1235.74|1230.34|1235.75|1230.35|1235.79|1230.39|1235.72|1230.32|23
1656215940000|2022-06-26 03:59:00|1235.74|1230.34|1235.71|1230.31|1235.76|1230.36|1235.71|1230.31|18
1656215950000|2022-06-26 03:59:10|1235.7|1230.3|1235.19|1229.79|1235.7|1230.3|1235.12|1229.72|32
1656215960000|2022-06-26 03:59:20|1235.2|1229.8|1235.19|1229.79|1235.22|1229.82|1235.11|1229.71|22
1656215970000|2022-06-26 03:59:30|1235.18|1229.78|1235.11|1229.71|1235.2|1229.8|1235.09|1229.69|31
1656215980000|2022-06-26 03:59:40|1235.13|1229.73|1235.23|1229.83|1235.25|1229.85|1235.1|1229.7|27
1656215990000|2022-06-26 03:59:50|1235.2|1229.8|1235.33|1229.93|1235.34|1229.94|1235.11|1229.71|27
1656216000000|2022-06-26 04:00:00|1235.36|1229.96|1235.69|1230.29|1235.69|1230.29|1235.34|1229.94|24
1656216010000|2022-06-26 04:00:10|1235.91|1230.51|1235.58|1230.18|1235.91|1230.51|1235.52|1230.12|33
1656216020000|2022-06-26 04:00:20|1235.56|1230.16|1235.15|1229.75|1235.56|1230.16|1235.12|1229.72|24
1656216030000|2022-06-26 04:00:30|1235.17|1229.77|1235.16|1229.76|1235.31|1229.91|1235.08|1229.68|26
1656216040000|2022-06-26 04:00:40|1235.15|1229.75|1235.12|1229.72|1235.15|1229.75|1235.1|1229.7|25
1656216050000|2022-06-26 04:00:50|1235.09|1229.69|1234.9|1229.5|1235.13|1229.73|1234.78|1229.38|28
1656216060000|2022-06-26 04:01:00|1234.94|1229.54|1235.21|1229.81|1235.25|1229.85|1234.82|1229.42|34
1656216070000|2022-06-26 04:01:10|1235.23|1229.83|1235.53|1230.13|1235.53|1230.13|1235.12|1229.72|31
1656216080000|2022-06-26 04:01:20|1235.5|1230.1|1235.82|1230.42|1235.83|1230.43|1235.5|1230.1|21
1656216090000|2022-06-26 04:01:30|1235.83|1230.43|1236.48|1231.08|1236.49|1231.09|1235.75|1230.35|22
1656216100000|2022-06-26 04:01:40|1236.47|1231.07|1236.35|1230.95|1236.51|1231.11|1236.31|1230.91|25
1656216110000|2022-06-26 04:01:50|1236.36|1230.96|1236.42|1231.02|1236.42|1231.02|1236.32|1230.92|10
1656216120000|2022-06-26 04:02:00|1236.46|1231.06|1236.43|1231.03|1236.5|1231.1|1236.41|1231.01|26
1656216130000|2022-06-26 04:02:10|1236.44|1231.04|1236.35|1230.95|1236.44|1231.04|1236.3|1230.9|23
1656216140000|2022-06-26 04:02:20|1236.32|1230.92|1236.09|1230.69|1236.32|1230.92|1235.98|1230.58|26
1656216150000|2022-06-26 04:02:30|1236.12|1230.72|1236.21|1230.81|1236.25|1230.85|1236.09|1230.69|28
1656216160000|2022-06-26 04:02:40|1236.2|1230.8|1236.28|1230.88|1236.32|1230.92|1236.15|1230.75|29
1656216170000|2022-06-26 04:02:50|1236.29|1230.89|1236.34|1230.94|1236.46|1231.06|1236.28|1230.88|26
1656216180000|2022-06-26 04:03:00|1236.35|1230.95|1235.98|1230.58|1236.35|1230.95|1235.98|1230.58|26
1656216190000|2022-06-26 04:03:10|1235.89|1230.49|1236.14|1230.74|1236.18|1230.78|1235.81|1230.41|29
1656216200000|2022-06-26 04:03:20|1236.16|1230.76|1236.14|1230.74|1236.16|1230.76|1236.11|1230.71|19
1656216210000|2022-06-26 04:03:30|1236.13|1230.73|1236.01|1230.61|1236.13|1230.73|1235.97|1230.57|26
1656216220000|2022-06-26 04:03:40|1236|1230.6|1236.27|1230.87|1236.29|1230.89|1235.99|1230.59|23
1656216230000|2022-06-26 04:03:50|1236.28|1230.88|1236.32|1230.92|1236.34|1230.94|1236.26|1230.86|20
1656216240000|2022-06-26 04:04:00|1236.33|1230.93|1236.36|1230.96|1236.36|1230.96|1236.32|1230.92|13
1656216250000|2022-06-26 04:04:10|1236.37|1230.97|1236.46|1231.06|1236.52|1231.12|1236.25|1230.85|26
1656216260000|2022-06-26 04:04:20|1236.47|1231.07|1236.19|1230.79|1236.5|1231.1|1236.17|1230.77|27
1656216270000|2022-06-26 04:04:30|1236.21|1230.81|1236.17|1230.77|1236.27|1230.87|1236.15|1230.75|23
1656216280000|2022-06-26 04:04:40|1236.16|1230.76|1236.21|1230.81|1236.31|1230.91|1236.15|1230.75|27
1656216290000|2022-06-26 04:04:50|1236.2|1230.8|1236.61|1231.21|1236.63|1231.23|1236.18|1230.78|28
1656216300000|2022-06-26 04:05:00|1236.6|1231.2|1236.83|1231.43|1236.92|1231.52|1236.56|1231.16|27
1656216310000|2022-06-26 04:05:10|1236.84|1231.44|1238|1232.6|1238|1232.6|1236.8|1231.4|29
1656216320000|2022-06-26 04:05:20|1238.14|1232.74|1237.85|1232.45|1238.19|1232.79|1237.82|1232.42|29
1656216330000|2022-06-26 04:05:30|1237.94|1232.54|1238.05|1232.65|1238.09|1232.69|1237.92|1232.52|31
1656216340000|2022-06-26 04:05:40|1238.07|1232.67|1238.11|1232.71|1238.11|1232.71|1237.77|1232.37|25
1656216350000|2022-06-26 04:05:50|1238.13|1232.73|1238.55|1233.15|1238.58|1233.18|1238.1|1232.7|34
1656216360000|2022-06-26 04:06:00|1238.56|1233.16|1239.08|1233.68|1239.08|1233.68|1238.53|1233.13|28
1656216370000|2022-06-26 04:06:10|1239.07|1233.67|1238.4|1233|1239.08|1233.68|1238.31|1232.91|34
1656216380000|2022-06-26 04:06:20|1238.47|1233.07|1238.5|1233.1|1238.66|1233.26|1238.38|1232.98|29
1656216390000|2022-06-26 04:06:30|1238.51|1233.11|1238.75|1233.35|1239.05|1233.65|1238.5|1233.1|32
1656216400000|2022-06-26 04:06:40|1238.76|1233.36|1239.2|1233.8|1239.23|1233.83|1238.72|1233.32|28
1656216410000|2022-06-26 04:06:50|1239.26|1233.86|1239|1233.6|1239.33|1233.93|1238.98|1233.58|28
1656216420000|2022-06-26 04:07:00|1239.02|1233.62|1238.72|1233.32|1239.02|1233.62|1238.63|1233.23|29
1656216430000|2022-06-26 04:07:10|1238.75|1233.35|1238.65|1233.25|1238.81|1233.41|1238.63|1233.23|26
1656216440000|2022-06-26 04:07:20|1238.58|1233.18|1238.13|1232.73|1238.63|1233.23|1238.13|1232.73|21
1656216450000|2022-06-26 04:07:30|1237.97|1232.57|1238.1|1232.7|1238.17|1232.77|1237.97|1232.57|24
1656216460000|2022-06-26 04:07:40|1238.09|1232.69|1237.93|1232.53|1238.15|1232.75|1237.93|1232.53|27
1656216470000|2022-06-26 04:07:50|1237.94|1232.54|1238.97|1233.57|1238.99|1233.59|1237.82|1232.42|31
1656216480000|2022-06-26 04:08:00|1239|1233.6|1238.84|1233.44|1239.06|1233.66|1238.76|1233.36|27
1656216490000|2022-06-26 04:08:10|1238.83|1233.43|1238.77|1233.37|1238.84|1233.44|1238.75|1233.35|20
1656216500000|2022-06-26 04:08:20|1238.75|1233.35|1238.45|1233.05|1238.77|1233.37|1238.43|1233.03|19
1656216510000|2022-06-26 04:08:30|1238.44|1233.04|1238.82|1233.42|1238.85|1233.45|1238.41|1233.01|20
1656216520000|2022-06-26 04:08:40|1238.83|1233.43|1238.83|1233.43|1238.85|1233.45|1238.81|1233.41|16
1656216530000|2022-06-26 04:08:50|1238.81|1233.41|1238.89|1233.49|1239.1|1233.7|1238.81|1233.41|27
1656216540000|2022-06-26 04:09:00|1238.91|1233.51|1238.73|1233.33|1238.98|1233.58|1238.47|1233.07|29
1656216550000|2022-06-26 04:09:10|1238.75|1233.35|1238.83|1233.43|1238.86|1233.46|1238.74|1233.34|24
1656216560000|2022-06-26 04:09:20|1238.82|1233.42|1238.74|1233.34|1238.89|1233.49|1238.6|1233.2|28
1656216570000|2022-06-26 04:09:30|1238.75|1233.35|1238.49|1233.09|1238.75|1233.35|1238.47|1233.07|24
1656216580000|2022-06-26 04:09:40|1238.44|1233.04|1238.45|1233.05|1238.49|1233.09|1238.41|1233.01|24
1656216590000|2022-06-26 04:09:50|1238.44|1233.04|1238.4|1233|1238.5|1233.1|1238.4|1233|24
1656216600000|2022-06-26 04:10:00|1238.41|1233.01|1238.37|1232.97|1238.46|1233.06|1238.26|1232.86|23
1656216610000|2022-06-26 04:10:10|1238.35|1232.95|1238.51|1233.11|1238.51|1233.11|1238.31|1232.91|17
1656216620000|2022-06-26 04:10:20|1238.5|1233.1|1238.54|1233.14|1238.55|1233.15|1238.46|1233.06|21
1656216630000|2022-06-26 04:10:30|1238.53|1233.13|1238.54|1233.14|1238.55|1233.15|1238.51|1233.11|22
1656216640000|2022-06-26 04:10:40|1238.55|1233.15|1238.7|1233.3|1238.76|1233.36|1238.53|1233.13|21
1656216650000|2022-06-26 04:10:50|1238.68|1233.28|1238.63|1233.23|1238.71|1233.31|1238.58|1233.18|25
1656216660000|2022-06-26 04:11:00|1238.66|1233.26|1239.33|1233.93|1239.34|1233.94|1238.66|1233.26|26
1656216670000|2022-06-26 04:11:10|1239.32|1233.92|1239.34|1233.94|1239.43|1234.03|1239.31|1233.91|23
1656216680000|2022-06-26 04:11:20|1239.35|1233.95|1238.97|1233.57|1239.35|1233.95|1238.97|1233.57|19
1656216690000|2022-06-26 04:11:30|1238.95|1233.55|1239|1233.6|1239.01|1233.61|1238.95|1233.55|15
1656216700000|2022-06-26 04:11:40|1239.02|1233.62|1238.98|1233.58|1239.05|1233.65|1238.96|1233.56|21
1656216710000|2022-06-26 04:11:50|1238.95|1233.55|1238.63|1233.23|1239.01|1233.61|1238.61|1233.21|20
1656216720000|2022-06-26 04:12:00|1238.64|1233.24|1238.75|1233.35|1238.86|1233.46|1238.63|1233.23|22
1656216730000|2022-06-26 04:12:10|1238.77|1233.37|1238.71|1233.31|1238.79|1233.39|1238.71|1233.31|18
1656216740000|2022-06-26 04:12:20|1238.72|1233.32|1238.38|1232.98|1238.72|1233.32|1238.37|1232.97|17
1656216750000|2022-06-26 04:12:30|1238.39|1232.99|1238.18|1232.78|1238.4|1233|1238.16|1232.76|22
1656216760000|2022-06-26 04:12:40|1238.2|1232.8|1238.33|1232.93|1238.42|1233.02|1238.17|1232.77|20
1656216770000|2022-06-26 04:12:50|1238.34|1232.94|1238.36|1232.96|1238.37|1232.97|1238.24|1232.84|25
1656216780000|2022-06-26 04:13:00|1238.43|1233.03|1238.42|1233.02|1238.45|1233.05|1238.36|1232.96|15
1656216790000|2022-06-26 04:13:10|1238.44|1233.04|1238.44|1233.04|1238.45|1233.05|1238.42|1233.02|10
1656216800000|2022-06-26 04:13:20|1238.45|1233.05|1238.58|1233.18|1238.58|1233.18|1238.41|1233.01|21
1656216810000|2022-06-26 04:13:30|1238.56|1233.16|1238.42|1233.02|1238.58|1233.18|1238.41|1233.01|14
1656216820000|2022-06-26 04:13:40|1238.41|1233.01|1238.33|1232.93|1238.45|1233.05|1238.33|1232.93|10
1656216830000|2022-06-26 04:13:50|1238.34|1232.94|1238.22|1232.82|1238.34|1232.94|1238.18|1232.78|29
1656216840000|2022-06-26 04:14:00|1238.2|1232.8|1237.79|1232.39|1238.2|1232.8|1237.72|1232.32|23
1656216850000|2022-06-26 04:14:10|1237.95|1232.55|1237.97|1232.57|1238.18|1232.78|1237.95|1232.55|25
1656216860000|2022-06-26 04:14:20|1237.98|1232.58|1238.41|1233.01|1238.41|1233.01|1237.98|1232.58|26
1656216870000|2022-06-26 04:14:30|1238.4|1233|1238.28|1232.88|1238.41|1233.01|1238.27|1232.87|23
1656216880000|2022-06-26 04:14:40|1238.26|1232.86|1237.99|1232.59|1238.26|1232.86|1237.95|1232.55|24
1656216890000|2022-06-26 04:14:50|1238.06|1232.66|1238.03|1232.63|1238.06|1232.66|1237.98|1232.58|23
1656216900000|2022-06-26 04:15:00|1238.02|1232.62|1237.94|1232.54|1238.03|1232.63|1237.94|1232.54|18
1656216910000|2022-06-26 04:15:10|1237.93|1232.53|1238.19|1232.79|1238.19|1232.79|1237.93|1232.53|17
1656216920000|2022-06-26 04:15:20|1238.24|1232.84|1238.33|1232.93|1238.35|1232.95|1238.19|1232.79|27
1656216930000|2022-06-26 04:15:30|1238.34|1232.94|1237.9|1232.5|1238.34|1232.94|1237.84|1232.44|21
1656216940000|2022-06-26 04:15:40|1237.81|1232.41|1237.98|1232.58|1238.03|1232.63|1237.74|1232.34|29
1656216950000|2022-06-26 04:15:50|1238|1232.6|1238.06|1232.66|1238.06|1232.66|1237.98|1232.58|18
1656216960000|2022-06-26 04:16:00|1238.07|1232.67|1238.15|1232.75|1238.34|1232.94|1238.07|1232.67|24
1656216970000|2022-06-26 04:16:10|1238.12|1232.72|1238.46|1233.06|1238.46|1233.06|1238.12|1232.72|27
1656216980000|2022-06-26 04:16:20|1238.55|1233.15|1239.12|1233.72|1239.13|1233.73|1238.55|1233.15|24
1656216990000|2022-06-26 04:16:30|1239|1233.6|1238.71|1233.31|1239.01|1233.61|1238.56|1233.16|26
1656217000000|2022-06-26 04:16:40|1238.72|1233.32|1238.71|1233.31|1238.76|1233.36|1238.7|1233.3|17
1656217010000|2022-06-26 04:16:50|1238.73|1233.33|1239.1|1233.7|1239.11|1233.71|1238.73|1233.33|23
1656217020000|2022-06-26 04:17:00|1239.09|1233.69|1239.19|1233.79|1239.22|1233.82|1239.08|1233.68|19
1656217030000|2022-06-26 04:17:10|1239.17|1233.77|1239.21|1233.81|1239.23|1233.83|1239.17|1233.77|10
1656217040000|2022-06-26 04:17:20|1239.2|1233.8|1239.06|1233.66|1239.27|1233.87|1239.06|1233.66|18
1656217050000|2022-06-26 04:17:30|1239.07|1233.67|1239.2|1233.8|1239.21|1233.81|1239.07|1233.67|12
1656217060000|2022-06-26 04:17:40|1239.19|1233.79|1241.06|1235.66|1241.14|1235.74|1239.19|1233.79|25
1656217070000|2022-06-26 04:17:50|1240.99|1235.59|1240.52|1235.12|1240.99|1235.59|1240.42|1235.02|30
1656217080000|2022-06-26 04:18:00|1240.56|1235.16|1240.01|1234.61|1240.57|1235.17|1240|1234.6|27
1656217090000|2022-06-26 04:18:10|1240.02|1234.62|1240.03|1234.63|1240.24|1234.84|1239.96|1234.56|28
1656217100000|2022-06-26 04:18:20|1239.9|1234.5|1239.71|1234.31|1239.9|1234.5|1239.68|1234.28|25
1656217110000|2022-06-26 04:18:30|1239.7|1234.3|1239.93|1234.53|1239.93|1234.53|1239.57|1234.17|28
1656217120000|2022-06-26 04:18:40|1240.03|1234.63|1240.01|1234.61|1240.19|1234.79|1239.98|1234.58|35
1656217130000|2022-06-26 04:18:50|1240|1234.6|1239.77|1234.37|1240.05|1234.65|1239.63|1234.23|31
1656217140000|2022-06-26 04:19:00|1239.78|1234.38|1239.88|1234.48|1240.08|1234.68|1239.78|1234.38|29
1656217150000|2022-06-26 04:19:10|1239.87|1234.47|1239.71|1234.31|1239.9|1234.5|1239.67|1234.27|22
1656217160000|2022-06-26 04:19:20|1239.7|1234.3|1239.25|1233.85|1239.7|1234.3|1239.23|1233.83|28
1656217170000|2022-06-26 04:19:30|1239.26|1233.86|1239.15|1233.75|1239.26|1233.86|1239.11|1233.71|21
1656217180000|2022-06-26 04:19:40|1239.13|1233.73|1239.33|1233.93|1239.33|1233.93|1239.13|1233.73|21
1656217190000|2022-06-26 04:19:50|1239.32|1233.92|1239.52|1234.12|1239.52|1234.12|1239.26|1233.86|23
1656217200000|2022-06-26 04:20:00|1239.48|1234.08|1239.31|1233.91|1239.51|1234.11|1239.27|1233.87|30
1656217210000|2022-06-26 04:20:10|1239.3|1233.9|1239.25|1233.85|1239.35|1233.95|1239.23|1233.83|21
1656217220000|2022-06-26 04:20:20|1239.23|1233.83|1239.3|1233.9|1239.32|1233.92|1239.23|1233.83|11
1656217230000|2022-06-26 04:20:30|1239.27|1233.87|1239.46|1234.06|1239.53|1234.13|1239.27|1233.87|21
1656217240000|2022-06-26 04:20:40|1239.48|1234.08|1239.5|1234.1|1239.55|1234.15|1239.48|1234.08|21
1656217250000|2022-06-26 04:20:50|1239.49|1234.09|1239.49|1234.09|1239.54|1234.14|1239.48|1234.08|14
1656217260000|2022-06-26 04:21:00|1239.48|1234.08|1239.26|1233.86|1239.48|1234.08|1239.18|1233.78|18
1656217270000|2022-06-26 04:21:10|1239.25|1233.85|1239.09|1233.69|1239.25|1233.85|1239.07|1233.67|17
1656217280000|2022-06-26 04:21:20|1239.03|1233.63|1239.08|1233.68|1239.1|1233.7|1239.03|1233.63|17
1656217290000|2022-06-26 04:21:30|1239.05|1233.65|1239.05|1233.65|1239.06|1233.66|1239.04|1233.64|15
1656217300000|2022-06-26 04:21:40|1239.06|1233.66|1239.06|1233.66|1239.1|1233.7|1239.01|1233.61|17
1656217310000|2022-06-26 04:21:50|1239.05|1233.65|1239.06|1233.66|1239.12|1233.72|1239.05|1233.65|16
1656217320000|2022-06-26 04:22:00|1239.05|1233.65|1239.2|1233.8|1239.23|1233.83|1239.05|1233.65|19
1656217330000|2022-06-26 04:22:10|1239.14|1233.74|1238.86|1233.46|1239.14|1233.74|1238.85|1233.45|26
1656217340000|2022-06-26 04:22:20|1238.9|1233.5|1238.91|1233.51|1239.06|1233.66|1238.87|1233.47|23
1656217350000|2022-06-26 04:22:30|1238.9|1233.5|1239.07|1233.67|1239.17|1233.77|1238.86|1233.46|22
1656217360000|2022-06-26 04:22:40|1239.08|1233.68|1238.82|1233.42|1239.13|1233.73|1238.81|1233.41|27
1656217370000|2022-06-26 04:22:50|1238.81|1233.41|1238.73|1233.33|1238.83|1233.43|1238.72|1233.32|25
1656217380000|2022-06-26 04:23:00|1238.75|1233.35|1238.81|1233.41|1238.86|1233.46|1238.73|1233.33|19
1656217390000|2022-06-26 04:23:10|1238.82|1233.42|1239.23|1233.83|1239.25|1233.85|1238.82|1233.42|25
1656217400000|2022-06-26 04:23:20|1239.21|1233.81|1239.45|1234.05|1239.52|1234.12|1239.21|1233.81|17
1656217410000|2022-06-26 04:23:30|1239.44|1234.04|1239.3|1233.9|1239.48|1234.08|1239.26|1233.86|19
1656217420000|2022-06-26 04:23:40|1239.33|1233.93|1239.38|1233.98|1239.42|1234.02|1239.3|1233.9|17
1656217430000|2022-06-26 04:23:50|1239.37|1233.97|1239.3|1233.9|1239.37|1233.97|1239.22|1233.82|30
1656217440000|2022-06-26 04:24:00|1239.27|1233.87|1239.37|1233.97|1239.42|1234.02|1239.26|1233.86|23
1656217450000|2022-06-26 04:24:10|1239.36|1233.96|1239.53|1234.13|1239.67|1234.27|1239.35|1233.95|25
1656217460000|2022-06-26 04:24:20|1239.5|1234.1|1239.17|1233.77|1239.53|1234.13|1239.16|1233.76|21
1656217470000|2022-06-26 04:24:30|1239.18|1233.78|1239.22|1233.82|1239.23|1233.83|1239.18|1233.78|24
1656217480000|2022-06-26 04:24:40|1239.24|1233.84|1239.27|1233.87|1239.3|1233.9|1239.22|1233.82|17
1656217490000|2022-06-26 04:24:50|1239.26|1233.86|1239.29|1233.89|1239.37|1233.97|1239.24|1233.84|14
1656217500000|2022-06-26 04:25:00|1239.26|1233.86|1239.24|1233.84|1239.29|1233.89|1239.22|1233.82|10
1656217510000|2022-06-26 04:25:10|1239.26|1233.86|1238.89|1233.49|1239.26|1233.86|1238.89|1233.49|18
1656217520000|2022-06-26 04:25:20|1238.88|1233.48|1238.32|1232.92|1238.88|1233.48|1238.3|1232.9|22
1656217530000|2022-06-26 04:25:30|1238.3|1232.9|1237.46|1232.06|1238.32|1232.92|1237.32|1231.92|35
1656217540000|2022-06-26 04:25:40|1237.44|1232.04|1237.44|1232.04|1237.53|1232.13|1237.44|1232.04|24
1656217550000|2022-06-26 04:25:50|1237.42|1232.02|1237.22|1231.82|1237.42|1232.02|1237.09|1231.69|29
1656217560000|2022-06-26 04:26:00|1237.27|1231.87|1237.36|1231.96|1237.4|1232|1237.26|1231.86|27
1656217570000|2022-06-26 04:26:10|1237.33|1231.93|1236.83|1231.43|1237.33|1231.93|1236.81|1231.41|20
1656217580000|2022-06-26 04:26:20|1236.86|1231.46|1236.54|1231.14|1236.93|1231.53|1236.52|1231.12|21
1656217590000|2022-06-26 04:26:30|1236.55|1231.15|1236.4|1231|1236.55|1231.15|1236.39|1230.99|16
1656217600000|2022-06-26 04:26:40|1236.37|1230.97|1236.21|1230.81|1236.41|1231.01|1236.21|1230.81|19
1656217610000|2022-06-26 04:26:50|1236.22|1230.82|1235.52|1230.12|1236.22|1230.82|1235.52|1230.12|22
1656217620000|2022-06-26 04:27:00|1235.37|1229.97|1235.27|1229.87|1235.48|1230.08|1234.89|1229.49|31
1656217630000|2022-06-26 04:27:10|1235.28|1229.88|1235.97|1230.57|1236.16|1230.76|1235.28|1229.88|21
1656217640000|2022-06-26 04:27:20|1235.98|1230.58|1235.95|1230.55|1235.98|1230.58|1235.63|1230.23|26
1656217650000|2022-06-26 04:27:30|1235.94|1230.54|1235.98|1230.58|1236.03|1230.63|1235.93|1230.53|12
1656217660000|2022-06-26 04:27:40|1236|1230.6|1235.94|1230.54|1236|1230.6|1235.92|1230.52|15
1656217670000|2022-06-26 04:27:50|1235.9|1230.5|1236.02|1230.62|1236.02|1230.62|1235.81|1230.41|23
1656217680000|2022-06-26 04:28:00|1236.01|1230.61|1236.11|1230.71|1236.13|1230.73|1235.99|1230.59|17
1656217690000|2022-06-26 04:28:10|1236.13|1230.73|1236.13|1230.73|1236.16|1230.76|1236.11|1230.71|21
1656217700000|2022-06-26 04:28:20|1236.14|1230.74|1236.13|1230.73|1236.27|1230.87|1236.09|1230.69|31
1656217710000|2022-06-26 04:28:30|1236.12|1230.72|1236.11|1230.71|1236.18|1230.78|1236.1|1230.7|12
1656217720000|2022-06-26 04:28:40|1236.12|1230.72|1236.18|1230.78|1236.18|1230.78|1236.11|1230.71|21
1656217730000|2022-06-26 04:28:50|1236.2|1230.8|1236.2|1230.8|1236.2|1230.8|1236.19|1230.79|11
1656217740000|2022-06-26 04:29:00|1236.19|1230.79|1236.12|1230.72|1236.2|1230.8|1236.12|1230.72|24
1656217750000|2022-06-26 04:29:10|1236.15|1230.75|1236.27|1230.87|1236.38|1230.98|1236.11|1230.71|30
1656217760000|2022-06-26 04:29:20|1236.28|1230.88|1236.84|1231.44|1236.86|1231.46|1236.26|1230.86|31
1656217770000|2022-06-26 04:29:30|1236.83|1231.43|1236.46|1231.06|1236.85|1231.45|1236.46|1231.06|32
1656217780000|2022-06-26 04:29:40|1236.45|1231.05|1236.65|1231.25|1236.73|1231.33|1236.38|1230.98|25
1656217790000|2022-06-26 04:29:50|1236.64|1231.24|1236.61|1231.21|1236.64|1231.24|1236.45|1231.05|18
1656217800000|2022-06-26 04:30:00|1236.64|1231.24|1235.83|1230.43|1236.64|1231.24|1235.83|1230.43|32
1656217810000|2022-06-26 04:30:10|1235.92|1230.52|1236.26|1230.86|1236.6|1231.2|1235.88|1230.48|32
1656217820000|2022-06-26 04:30:20|1236.25|1230.85|1236.8|1231.4|1236.86|1231.46|1236.25|1230.85|33
1656217830000|2022-06-26 04:30:30|1236.79|1231.39|1236.6|1231.2|1236.79|1231.39|1236.51|1231.11|27
1656217840000|2022-06-26 04:30:40|1236.59|1231.19|1237.06|1231.66|1237.07|1231.67|1236.57|1231.17|31
1656217850000|2022-06-26 04:30:50|1236.91|1231.51|1236.28|1230.88|1236.91|1231.51|1236.27|1230.87|28
1656217860000|2022-06-26 04:31:00|1236.27|1230.87|1236.28|1230.88|1236.28|1230.88|1236.26|1230.86|12
1656217870000|2022-06-26 04:31:10|1236.27|1230.87|1236.24|1230.84|1236.29|1230.89|1236.21|1230.81|23
1656217880000|2022-06-26 04:31:20|1236.25|1230.85|1236.36|1230.96|1236.37|1230.97|1236.03|1230.63|24
1656217890000|2022-06-26 04:31:30|1236.28|1230.88|1235.94|1230.54|1236.4|1231|1235.73|1230.33|24
1656217900000|2022-06-26 04:31:40|1236.12|1230.72|1236.06|1230.66|1236.37|1230.97|1235.94|1230.54|28
1656217910000|2022-06-26 04:31:50|1235.86|1230.46|1236.29|1230.89|1236.29|1230.89|1235.81|1230.41|34
1656217920000|2022-06-26 04:32:00|1236.28|1230.88|1236.26|1230.86|1236.35|1230.95|1236.25|1230.85|27
1656217930000|2022-06-26 04:32:10|1236.24|1230.84|1236.38|1230.98|1236.59|1231.19|1236.23|1230.83|25
1656217940000|2022-06-26 04:32:20|1236.41|1231.01|1236.57|1231.17|1236.6|1231.2|1236.41|1231.01|28
1656217950000|2022-06-26 04:32:30|1236.56|1231.16|1236.39|1230.99|1236.57|1231.17|1236.15|1230.75|36
1656217960000|2022-06-26 04:32:40|1236.35|1230.95|1236.31|1230.91|1236.35|1230.95|1236.17|1230.77|30
1656217970000|2022-06-26 04:32:50|1236.47|1231.07|1236.45|1231.05|1236.74|1231.34|1236.27|1230.87|27
1656217980000|2022-06-26 04:33:00|1236.44|1231.04|1236.74|1231.34|1236.74|1231.34|1236.44|1231.04|19
1656217990000|2022-06-26 04:33:10|1236.71|1231.31|1236.37|1230.97|1236.74|1231.34|1236.3|1230.9|34
1656218000000|2022-06-26 04:33:20|1236.32|1230.92|1236.44|1231.04|1236.47|1231.07|1236.32|1230.92|29
1656218010000|2022-06-26 04:33:30|1236.46|1231.06|1236.47|1231.07|1236.55|1231.15|1236.46|1231.06|21
1656218020000|2022-06-26 04:33:40|1236.49|1231.09|1236.52|1231.12|1236.56|1231.16|1236.49|1231.09|11
1656218030000|2022-06-26 04:33:50|1236.5|1231.1|1236.52|1231.12|1236.56|1231.16|1236.49|1231.09|21
1656218040000|2022-06-26 04:34:00|1236.54|1231.14|1237.47|1232.07|1237.47|1232.07|1236.48|1231.08|28
1656218050000|2022-06-26 04:34:10|1237.73|1232.33|1237.85|1232.45|1238.09|1232.69|1237.73|1232.33|28
1656218060000|2022-06-26 04:34:20|1237.86|1232.46|1238.09|1232.69|1238.1|1232.7|1237.83|1232.43|22
1656218070000|2022-06-26 04:34:30|1238.1|1232.7|1238.21|1232.81|1238.24|1232.84|1238.04|1232.64|25
1656218080000|2022-06-26 04:34:40|1238.2|1232.8|1240.22|1234.82|1240.34|1234.94|1238.19|1232.79|34
1656218090000|2022-06-26 04:34:50|1240.14|1234.74|1240.37|1234.97|1240.37|1234.97|1240.09|1234.69|35
1656218100000|2022-06-26 04:35:00|1240.39|1234.99|1240.72|1235.32|1240.75|1235.35|1240.39|1234.99|27
1656218110000|2022-06-26 04:35:10|1240.71|1235.31|1240.68|1235.28|1240.76|1235.36|1240.43|1235.03|34
1656218120000|2022-06-26 04:35:20|1240.73|1235.33|1240.15|1234.75|1240.73|1235.33|1240.13|1234.73|30
1656218130000|2022-06-26 04:35:30|1240.16|1234.76|1240.13|1234.73|1240.34|1234.94|1240.09|1234.69|26
1656218140000|2022-06-26 04:35:40|1240.11|1234.71|1240.34|1234.94|1240.35|1234.95|1240.09|1234.69|30
1656218150000|2022-06-26 04:35:50|1240.36|1234.96|1241.47|1236.07|1241.51|1236.11|1240.33|1234.93|27
1656218160000|2022-06-26 04:36:00|1241.51|1236.11|1241.31|1235.91|1241.51|1236.11|1241.22|1235.82|26
1656218170000|2022-06-26 04:36:10|1241.3|1235.9|1241.52|1236.12|1241.59|1236.19|1241.3|1235.9|28
1656218180000|2022-06-26 04:36:20|1241.51|1236.11|1241.24|1235.84|1241.53|1236.13|1241.01|1235.61|33
1656218190000|2022-06-26 04:36:30|1241.21|1235.81|1240.85|1235.45|1241.21|1235.81|1240.83|1235.43|32
1656218200000|2022-06-26 04:36:40|1240.86|1235.46|1240.97|1235.57|1240.99|1235.59|1240.86|1235.46|23
1656218210000|2022-06-26 04:36:50|1240.96|1235.56|1240.98|1235.58|1241|1235.6|1240.85|1235.45|25
1656218220000|2022-06-26 04:37:00|1240.96|1235.56|1240.89|1235.49|1241|1235.6|1240.86|1235.46|20
1656218230000|2022-06-26 04:37:10|1240.88|1235.48|1240.25|1234.85|1240.89|1235.49|1240.2|1234.8|30
1656218240000|2022-06-26 04:37:20|1240.29|1234.89|1240.16|1234.76|1240.31|1234.91|1240.16|1234.76|28
1656218250000|2022-06-26 04:37:30|1240.12|1234.72|1240.09|1234.69|1240.16|1234.76|1240.01|1234.61|28
1656218260000|2022-06-26 04:37:40|1240.1|1234.7|1240.74|1235.34|1240.8|1235.4|1240.07|1234.67|30
1656218270000|2022-06-26 04:37:50|1240.83|1235.43|1240.85|1235.45|1241.2|1235.8|1240.73|1235.33|35
1656218280000|2022-06-26 04:38:00|1240.84|1235.44|1240.73|1235.33|1240.86|1235.46|1240.36|1234.96|31
1656218290000|2022-06-26 04:38:10|1240.74|1235.34|1240.85|1235.45|1240.89|1235.49|1240.35|1234.95|27
1656218300000|2022-06-26 04:38:20|1240.86|1235.46|1240.32|1234.92|1240.92|1235.52|1240.31|1234.91|28
1656218310000|2022-06-26 04:38:30|1240.31|1234.91|1241.1|1235.7|1241.18|1235.78|1240.31|1234.91|34
1656218320000|2022-06-26 04:38:40|1241.09|1235.69|1241.21|1235.81|1241.35|1235.95|1240.89|1235.49|29
1656218330000|2022-06-26 04:38:50|1241.17|1235.77|1241.25|1235.85|1241.27|1235.87|1241.1|1235.7|29
1656218340000|2022-06-26 04:39:00|1241.26|1235.86|1241.25|1235.85|1241.31|1235.91|1241.14|1235.74|20
1656218350000|2022-06-26 04:39:10|1241.21|1235.81|1241|1235.6|1241.22|1235.82|1240.97|1235.57|25
1656218360000|2022-06-26 04:39:20|1241.01|1235.61|1240.79|1235.39|1241.02|1235.62|1240.75|1235.35|28
1656218370000|2022-06-26 04:39:30|1240.75|1235.35|1240.84|1235.44|1240.93|1235.53|1240.73|1235.33|27
1656218380000|2022-06-26 04:39:40|1240.83|1235.43|1240.76|1235.36|1240.87|1235.47|1240.73|1235.33|24
1656218390000|2022-06-26 04:39:50|1240.72|1235.32|1240.66|1235.26|1240.88|1235.48|1240.64|1235.24|20
1656218400000|2022-06-26 04:40:00|1240.67|1235.27|1240.46|1235.06|1240.68|1235.28|1240.46|1235.06|23
1656218410000|2022-06-26 04:40:10|1240.44|1235.04|1240.09|1234.69|1240.44|1235.04|1240.03|1234.63|31
1656218420000|2022-06-26 04:40:20|1240.1|1234.7|1240.22|1234.82|1240.37|1234.97|1240.04|1234.64|28
1656218430000|2022-06-26 04:40:30|1240.23|1234.83|1240.21|1234.81|1240.27|1234.87|1240.21|1234.81|21
1656218440000|2022-06-26 04:40:40|1240.24|1234.84|1240.24|1234.84|1240.27|1234.87|1240.18|1234.78|24
1656218450000|2022-06-26 04:40:50|1240.23|1234.83|1240.26|1234.86|1240.26|1234.86|1240.16|1234.76|23
1656218460000|2022-06-26 04:41:00|1240.23|1234.83|1240.19|1234.79|1240.25|1234.85|1240.19|1234.79|23
1656218470000|2022-06-26 04:41:10|1240.17|1234.77|1240.14|1234.74|1240.21|1234.81|1240.14|1234.74|20
1656218480000|2022-06-26 04:41:20|1240.13|1234.73|1240.1|1234.7|1240.21|1234.81|1240.1|1234.7|23
1656218490000|2022-06-26 04:41:30|1240.08|1234.68|1239.86|1234.46|1240.08|1234.68|1239.83|1234.43|19
1656218500000|2022-06-26 04:41:40|1239.9|1234.5|1239.91|1234.51|1240.01|1234.61|1239.86|1234.46|34
1656218510000|2022-06-26 04:41:50|1239.92|1234.52|1239.92|1234.52|1239.98|1234.58|1239.86|1234.46|18
1656218520000|2022-06-26 04:42:00|1239.91|1234.51|1239.92|1234.52|1239.92|1234.52|1239.87|1234.47|22
1656218530000|2022-06-26 04:42:10|1239.91|1234.51|1240.08|1234.68|1240.08|1234.68|1239.86|1234.46|26
1656218540000|2022-06-26 04:42:20|1240.06|1234.66|1240.18|1234.78|1240.19|1234.79|1240|1234.6|18
1656218550000|2022-06-26 04:42:30|1240.19|1234.79|1240.4|1235|1240.41|1235.01|1240.19|1234.79|34
1656218560000|2022-06-26 04:42:40|1240.39|1234.99|1240.83|1235.43|1240.85|1235.45|1240.37|1234.97|28
1656218570000|2022-06-26 04:42:50|1240.85|1235.45|1241.41|1236.01|1241.41|1236.01|1240.84|1235.44|27
1656218580000|2022-06-26 04:43:00|1241.5|1236.1|1241.61|1236.21|1241.67|1236.27|1241.42|1236.02|26
1656218590000|2022-06-26 04:43:10|1241.6|1236.2|1241.79|1236.39|1241.82|1236.42|1241.59|1236.19|28
1656218600000|2022-06-26 04:43:20|1241.78|1236.38|1241.59|1236.19|1241.79|1236.39|1241.52|1236.12|21
1656218610000|2022-06-26 04:43:30|1241.57|1236.17|1241.48|1236.08|1241.6|1236.2|1241.38|1235.98|31
1656218620000|2022-06-26 04:43:40|1241.51|1236.11|1241.52|1236.12|1241.52|1236.12|1241.46|1236.06|32
1656218630000|2022-06-26 04:43:50|1241.5|1236.1|1241.52|1236.12|1241.56|1236.16|1241.47|1236.07|23
1656218640000|2022-06-26 04:44:00|1241.55|1236.15|1241.5|1236.1|1241.66|1236.26|1241.46|1236.06|26
1656218650000|2022-06-26 04:44:10|1241.51|1236.11|1241.25|1235.85|1241.51|1236.11|1241.23|1235.83|23
1656218660000|2022-06-26 04:44:20|1241.26|1235.86|1240.82|1235.42|1241.26|1235.86|1240.82|1235.42|23
1656218670000|2022-06-26 04:44:30|1240.81|1235.41|1240.91|1235.51|1240.96|1235.56|1240.81|1235.41|25
1656218680000|2022-06-26 04:44:40|1240.92|1235.52|1240.97|1235.57|1241.01|1235.61|1240.92|1235.52|22
1656218690000|2022-06-26 04:44:50|1240.96|1235.56|1241.35|1235.95|1241.35|1235.95|1240.96|1235.56|21
1656218700000|2022-06-26 04:45:00|1241.33|1235.93|1241.23|1235.83|1241.41|1236.01|1241.23|1235.83|32
1656218710000|2022-06-26 04:45:10|1241.22|1235.82|1241.18|1235.78|1241.22|1235.82|1241.13|1235.73|28
1656218720000|2022-06-26 04:45:20|1241.19|1235.79|1241.2|1235.8|1241.24|1235.84|1241.16|1235.76|21
1656218730000|2022-06-26 04:45:30|1241.18|1235.78|1241.45|1236.05|1241.66|1236.26|1241.18|1235.78|27
1656218740000|2022-06-26 04:45:40|1241.46|1236.06|1241.42|1236.02|1241.49|1236.09|1241.4|1236|16
1656218750000|2022-06-26 04:45:50|1241.44|1236.04|1241.4|1236|1241.44|1236.04|1241.39|1235.99|13
1656218760000|2022-06-26 04:46:00|1241.41|1236.01|1241.09|1235.69|1241.47|1236.07|1241.08|1235.68|24
1656218770000|2022-06-26 04:46:10|1241.1|1235.7|1241.11|1235.71|1241.17|1235.77|1241.09|1235.69|21
1656218780000|2022-06-26 04:46:20|1241.12|1235.72|1241.11|1235.71|1241.15|1235.75|1241.09|1235.69|13
1656218790000|2022-06-26 04:46:30|1241.1|1235.7|1240.78|1235.38|1241.12|1235.72|1240.75|1235.35|19
1656218800000|2022-06-26 04:46:40|1240.82|1235.42|1241.11|1235.71|1241.11|1235.71|1240.79|1235.39|29
1656218810000|2022-06-26 04:46:50|1241.1|1235.7|1241.4|1236|1241.4|1236|1241.1|1235.7|27
1656218820000|2022-06-26 04:47:00|1241.39|1235.99|1241.37|1235.97|1241.41|1236.01|1241.35|1235.95|20
1656218830000|2022-06-26 04:47:10|1241.35|1235.95|1241.53|1236.13|1241.54|1236.14|1241.34|1235.94|19
1656218840000|2022-06-26 04:47:20|1241.61|1236.21|1242.33|1236.93|1242.35|1236.95|1241.56|1236.16|31
1656218850000|2022-06-26 04:47:30|1242.35|1236.95|1242.41|1237.01|1242.58|1237.18|1242.25|1236.85|33
1656218860000|2022-06-26 04:47:40|1242.46|1237.06|1242.36|1236.96|1242.52|1237.12|1242.32|1236.92|20
1656218870000|2022-06-26 04:47:50|1242.39|1236.99|1242.42|1237.02|1242.44|1237.04|1242.35|1236.95|25
1656218880000|2022-06-26 04:48:00|1242.37|1236.97|1242.37|1236.97|1242.43|1237.03|1242.35|1236.95|22
1656218890000|2022-06-26 04:48:10|1242.42|1237.02|1242.35|1236.95|1242.42|1237.02|1242.35|1236.95|13
1656218900000|2022-06-26 04:48:20|1242.36|1236.96|1242.84|1237.44|1242.86|1237.46|1242.35|1236.95|19
1656218910000|2022-06-26 04:48:30|1242.83|1237.43|1243.43|1238.03|1243.66|1238.26|1242.83|1237.43|26
1656218920000|2022-06-26 04:48:40|1243.45|1238.05|1243.63|1238.23|1243.71|1238.31|1243.34|1237.94|26
1656218930000|2022-06-26 04:48:50|1243.64|1238.24|1243.89|1238.49|1243.96|1238.56|1243.62|1238.22|31
1656218940000|2022-06-26 04:49:00|1243.91|1238.51|1243.76|1238.36|1243.97|1238.57|1243.63|1238.23|28
1656218950000|2022-06-26 04:49:10|1243.78|1238.38|1243.9|1238.5|1243.94|1238.54|1243.78|1238.38|28
1656218960000|2022-06-26 04:49:20|1243.93|1238.53|1244.05|1238.65|1244.09|1238.69|1243.9|1238.5|32
1656218970000|2022-06-26 04:49:30|1244.09|1238.69|1243.94|1238.54|1244.09|1238.69|1243.91|1238.51|24
1656218980000|2022-06-26 04:49:40|1243.99|1238.59|1243.7|1238.3|1244.02|1238.62|1243.59|1238.19|33
1656218990000|2022-06-26 04:49:50|1243.64|1238.24|1243.48|1238.08|1243.67|1238.27|1243.48|1238.08|35
1656219000000|2022-06-26 04:50:00|1243.49|1238.09|1243.68|1238.28|1243.69|1238.29|1243.44|1238.04|28
1656219010000|2022-06-26 04:50:10|1243.66|1238.26|1243.87|1238.47|1243.95|1238.55|1243.53|1238.13|32
1656219020000|2022-06-26 04:50:20|1243.86|1238.46|1244.36|1238.96|1244.39|1238.99|1243.86|1238.46|26
1656219030000|2022-06-26 04:50:30|1244.35|1238.95|1244.36|1238.96|1244.38|1238.98|1244.25|1238.85|26
1656219040000|2022-06-26 04:50:40|1244.38|1238.98|1244.39|1238.99|1244.39|1238.99|1244.33|1238.93|20
1656219050000|2022-06-26 04:50:50|1244.36|1238.96|1244.37|1238.97|1244.42|1239.02|1244.29|1238.89|29
1656219060000|2022-06-26 04:51:00|1244.38|1238.98|1244.64|1239.24|1244.64|1239.24|1244.35|1238.95|24
1656219070000|2022-06-26 04:51:10|1244.61|1239.21|1244.5|1239.1|1244.64|1239.24|1244.48|1239.08|22
1656219080000|2022-06-26 04:51:20|1244.52|1239.12|1244.28|1238.88|1244.52|1239.12|1244.28|1238.88|26
1656219090000|2022-06-26 04:51:30|1244.27|1238.87|1243.69|1238.29|1244.27|1238.87|1243.56|1238.16|28
1656219100000|2022-06-26 04:51:40|1243.71|1238.31|1243.63|1238.23|1243.76|1238.36|1243.57|1238.17|32
1656219110000|2022-06-26 04:51:50|1243.64|1238.24|1243.56|1238.16|1243.67|1238.27|1243.49|1238.09|27
1656219120000|2022-06-26 04:52:00|1243.57|1238.17|1243.38|1237.98|1243.57|1238.17|1243.38|1237.98|27
1656219130000|2022-06-26 04:52:10|1243.36|1237.96|1243.03|1237.63|1243.49|1238.09|1243.02|1237.62|27
1656219140000|2022-06-26 04:52:20|1243.02|1237.62|1243.01|1237.61|1243.06|1237.66|1242.95|1237.55|21
1656219150000|2022-06-26 04:52:30|1243|1237.6|1242.77|1237.37|1243|1237.6|1242.47|1237.07|29
1656219160000|2022-06-26 04:52:40|1242.76|1237.36|1242.98|1237.58|1242.99|1237.59|1242.76|1237.36|19
1656219170000|2022-06-26 04:52:50|1242.97|1237.57|1242.65|1237.25|1242.97|1237.57|1242.65|1237.25|18
1656219180000|2022-06-26 04:53:00|1242.63|1237.23|1242.67|1237.27|1242.67|1237.27|1242.41|1237.01|27
1656219190000|2022-06-26 04:53:10|1242.69|1237.29|1242.68|1237.28|1242.76|1237.36|1242.59|1237.19|23
1656219200000|2022-06-26 04:53:20|1242.67|1237.27|1242.59|1237.19|1242.67|1237.27|1242.56|1237.16|22
1656219210000|2022-06-26 04:53:30|1242.48|1237.08|1242.25|1236.85|1242.53|1237.13|1242.22|1236.82|25
1656219220000|2022-06-26 04:53:40|1242.27|1236.87|1242.34|1236.94|1242.38|1236.98|1242.23|1236.83|20
1656219230000|2022-06-26 04:53:50|1242.3|1236.9|1242.18|1236.78|1242.33|1236.93|1242.18|1236.78|26
1656219240000|2022-06-26 04:54:00|1242.09|1236.69|1242.3|1236.9|1242.35|1236.95|1242|1236.6|26
1656219250000|2022-06-26 04:54:10|1242.29|1236.89|1242.27|1236.87|1242.31|1236.91|1242.15|1236.75|31
1656219260000|2022-06-26 04:54:20|1242.25|1236.85|1242.22|1236.82|1242.25|1236.85|1242.17|1236.77|23
1656219270000|2022-06-26 04:54:30|1242.21|1236.81|1241.98|1236.58|1242.23|1236.83|1241.98|1236.58|26
1656219280000|2022-06-26 04:54:40|1241.99|1236.59|1241.97|1236.57|1242|1236.6|1241.97|1236.57|20
1656219290000|2022-06-26 04:54:50|1241.99|1236.59|1241.92|1236.52|1242.02|1236.62|1241.82|1236.42|22
1656219300000|2022-06-26 04:55:00|1241.9|1236.5|1241.99|1236.59|1242.01|1236.61|1241.89|1236.49|19
1656219310000|2022-06-26 04:55:10|1241.98|1236.58|1242.3|1236.9|1242.34|1236.94|1241.97|1236.57|25
1656219320000|2022-06-26 04:55:20|1242.31|1236.91|1242.73|1237.33|1242.73|1237.33|1242.3|1236.9|31
1656219330000|2022-06-26 04:55:30|1242.77|1237.37|1242.5|1237.1|1242.77|1237.37|1242.47|1237.07|18
1656219340000|2022-06-26 04:55:40|1242.49|1237.09|1242.14|1236.74|1242.49|1237.09|1242.09|1236.69|24
1656219350000|2022-06-26 04:55:50|1242.15|1236.75|1242.26|1236.86|1242.26|1236.86|1242.14|1236.74|20
1656219360000|2022-06-26 04:56:00|1242.34|1236.94|1242.37|1236.97|1242.46|1237.06|1242.33|1236.93|22
1656219370000|2022-06-26 04:56:10|1242.42|1237.02|1242.42|1237.02|1242.48|1237.08|1242.38|1236.98|19
1656219380000|2022-06-26 04:56:20|1242.4|1237|1242.46|1237.06|1242.52|1237.12|1242.38|1236.98|24
1656219390000|2022-06-26 04:56:30|1242.49|1237.09|1242.43|1237.03|1242.5|1237.1|1242.41|1237.01|19
1656219400000|2022-06-26 04:56:40|1242.44|1237.04|1242.31|1236.91|1242.5|1237.1|1242.31|1236.91|18
1656219410000|2022-06-26 04:56:50|1242.33|1236.93|1242.37|1236.97|1242.42|1237.02|1242.33|1236.93|21
1656219420000|2022-06-26 04:57:00|1242.36|1236.96|1242.28|1236.88|1242.42|1237.02|1242.18|1236.78|29
1656219430000|2022-06-26 04:57:10|1242.27|1236.87|1241.81|1236.41|1242.28|1236.88|1241.81|1236.41|21
1656219440000|2022-06-26 04:57:20|1241.82|1236.42|1241.36|1235.96|1241.82|1236.42|1241.31|1235.91|18
1656219450000|2022-06-26 04:57:30|1241.37|1235.97|1240.48|1235.08|1241.37|1235.97|1240.38|1234.98|21
1656219460000|2022-06-26 04:57:40|1240.47|1235.07|1240.55|1235.15|1240.56|1235.16|1240.43|1235.03|22
1656219470000|2022-06-26 04:57:50|1240.57|1235.17|1240.72|1235.32|1240.86|1235.46|1240.53|1235.13|31
1656219480000|2022-06-26 04:58:00|1240.73|1235.33|1240.59|1235.19|1240.79|1235.39|1240.56|1235.16|28
1656219490000|2022-06-26 04:58:10|1240.6|1235.2|1240.43|1235.03|1240.63|1235.23|1240.43|1235.03|19
1656219500000|2022-06-26 04:58:20|1240.44|1235.04|1240.46|1235.06|1240.65|1235.25|1240.44|1235.04|30
1656219510000|2022-06-26 04:58:30|1240.51|1235.11|1240.37|1234.97|1240.52|1235.12|1240.31|1234.91|28
1656219520000|2022-06-26 04:58:40|1240.31|1234.91|1240.2|1234.8|1240.33|1234.93|1240.2|1234.8|17
1656219530000|2022-06-26 04:58:50|1240.19|1234.79|1240.48|1235.08|1240.5|1235.1|1240.18|1234.78|23
1656219540000|2022-06-26 04:59:00|1240.46|1235.06|1240.39|1234.99|1240.46|1235.06|1240.39|1234.99|28
1656219550000|2022-06-26 04:59:10|1240.4|1235|1240.17|1234.77|1240.4|1235|1240.17|1234.77|24
1656219560000|2022-06-26 04:59:20|1240.13|1234.73|1240.25|1234.85|1240.25|1234.85|1240.08|1234.68|23
1656219570000|2022-06-26 04:59:30|1240.24|1234.84|1240.55|1235.15|1240.55|1235.15|1240.23|1234.83|24
1656219580000|2022-06-26 04:59:40|1240.54|1235.14|1240.48|1235.08|1240.55|1235.15|1240.44|1235.04|24
1656219590000|2022-06-26 04:59:50|1240.47|1235.07|1239.86|1234.46|1240.48|1235.08|1239.83|1234.43|24
1656219600000|2022-06-26 05:00:00|1239.88|1234.48|1239.84|1234.44|1240.09|1234.69|1239.79|1234.39|27
1656219610000|2022-06-26 05:00:10|1239.83|1234.43|1239.83|1234.43|1239.83|1234.43|1239.69|1234.29|19
1656219620000|2022-06-26 05:00:20|1239.8|1234.4|1239.99|1234.59|1239.99|1234.59|1239.75|1234.35|28
1656219630000|2022-06-26 05:00:30|1240|1234.6|1239.95|1234.55|1240|1234.6|1239.85|1234.45|28
1656219640000|2022-06-26 05:00:40|1239.97|1234.57|1239.87|1234.47|1239.99|1234.59|1239.8|1234.4|20
1656219650000|2022-06-26 05:00:50|1239.89|1234.49|1239.94|1234.54|1239.98|1234.58|1239.81|1234.41|25
1656219660000|2022-06-26 05:01:00|1239.91|1234.51|1239.81|1234.41|1239.93|1234.53|1239.81|1234.41|17
1656219670000|2022-06-26 05:01:10|1239.83|1234.43|1239.8|1234.4|1239.84|1234.44|1239.72|1234.32|15
1656219680000|2022-06-26 05:01:20|1239.84|1234.44|1239.86|1234.46|1239.86|1234.46|1239.81|1234.41|16
1656219690000|2022-06-26 05:01:30|1239.83|1234.43|1239.99|1234.59|1239.99|1234.59|1239.83|1234.43|18
1656219700000|2022-06-26 05:01:40|1239.97|1234.57|1239.8|1234.4|1239.98|1234.58|1239.73|1234.33|23
1656219710000|2022-06-26 05:01:50|1239.83|1234.43|1239.59|1234.19|1239.83|1234.43|1239.52|1234.12|20
1656219720000|2022-06-26 05:02:00|1239.58|1234.18|1239.59|1234.19|1239.61|1234.21|1239.57|1234.17|15
1656219730000|2022-06-26 05:02:10|1239.56|1234.16|1239.57|1234.17|1239.59|1234.19|1239.54|1234.14|16
1656219740000|2022-06-26 05:02:20|1239.56|1234.16|1239.56|1234.16|1239.58|1234.18|1239.52|1234.12|19
1656219750000|2022-06-26 05:02:30|1239.54|1234.14|1239.54|1234.14|1239.56|1234.16|1239.52|1234.12|9
1656219760000|2022-06-26 05:02:40|1239.55|1234.15|1239.84|1234.44|1239.84|1234.44|1239.54|1234.14|28
1656219770000|2022-06-26 05:02:50|1239.83|1234.43|1239.77|1234.37|1239.83|1234.43|1239.7|1234.3|29
1656219780000|2022-06-26 05:03:00|1239.76|1234.36|1239.77|1234.37|1239.79|1234.39|1239.75|1234.35|14
1656219790000|2022-06-26 05:03:10|1239.78|1234.38|1240.28|1234.88|1240.28|1234.88|1239.77|1234.37|20
1656219800000|2022-06-26 05:03:20|1240.27|1234.87|1240.25|1234.85|1240.46|1235.06|1240.12|1234.72|29
1656219810000|2022-06-26 05:03:30|1240.23|1234.83|1240.43|1235.03|1240.46|1235.06|1240.23|1234.83|22
1656219820000|2022-06-26 05:03:40|1240.36|1234.96|1240.51|1235.11|1240.54|1235.14|1240.35|1234.95|14
1656219830000|2022-06-26 05:03:50|1240.49|1235.09|1240.48|1235.08|1240.52|1235.12|1240.45|1235.05|19
1656219840000|2022-06-26 05:04:00|1240.42|1235.02|1240.4|1235|1240.48|1235.08|1240.4|1235|26
1656219850000|2022-06-26 05:04:10|1240.37|1234.97|1240.35|1234.95|1240.42|1235.02|1240.35|1234.95|10
1656219860000|2022-06-26 05:04:20|1240.28|1234.88|1240|1234.6|1240.3|1234.9|1239.81|1234.41|28
1656219870000|2022-06-26 05:04:30|1239.98|1234.58|1240.03|1234.63|1240.06|1234.66|1239.98|1234.58|26
1656219880000|2022-06-26 05:04:40|1240.05|1234.65|1240.03|1234.63|1240.05|1234.65|1239.9|1234.5|31
1656219890000|2022-06-26 05:04:50|1240.04|1234.64|1239.69|1234.29|1240.04|1234.64|1239.69|1234.29|23
1656219900000|2022-06-26 05:05:00|1239.68|1234.28|1239.8|1234.4|1239.81|1234.41|1239.68|1234.28|21
1656219910000|2022-06-26 05:05:10|1239.82|1234.42|1239.86|1234.46|1239.93|1234.53|1239.79|1234.39|22
1656219920000|2022-06-26 05:05:20|1239.87|1234.47|1239.89|1234.49|1239.96|1234.56|1239.86|1234.46|19
1656219930000|2022-06-26 05:05:30|1239.9|1234.5|1239.87|1234.47|1239.96|1234.56|1239.81|1234.41|19
1656219940000|2022-06-26 05:05:40|1239.88|1234.48|1239.9|1234.5|1239.92|1234.52|1239.86|1234.46|20
1656219950000|2022-06-26 05:05:50|1239.89|1234.49|1239.84|1234.44|1239.91|1234.51|1239.82|1234.42|16
1656219960000|2022-06-26 05:06:00|1239.82|1234.42|1240.03|1234.63|1240.04|1234.64|1239.8|1234.4|18
1656219970000|2022-06-26 05:06:10|1240.02|1234.62|1240.04|1234.64|1240.04|1234.64|1240.01|1234.61|15
1656219980000|2022-06-26 05:06:20|1240.03|1234.63|1240.02|1234.62|1240.04|1234.64|1239.98|1234.58|17
1656219990000|2022-06-26 05:06:30|1240.03|1234.63|1240.25|1234.85|1240.3|1234.9|1240.02|1234.62|17
1656220000000|2022-06-26 05:06:40|1240.29|1234.89|1240.23|1234.83|1240.3|1234.9|1240.22|1234.82|17
1656220010000|2022-06-26 05:06:50|1240.27|1234.87|1240.29|1234.89|1240.3|1234.9|1240.22|1234.82|11
1656220020000|2022-06-26 05:07:00|1240.25|1234.85|1240.27|1234.87|1240.27|1234.87|1240.25|1234.85|8
1656220030000|2022-06-26 05:07:10|1240.26|1234.86|1240.33|1234.93|1240.39|1234.99|1240.25|1234.85|16
1656220040000|2022-06-26 05:07:20|1240.35|1234.95|1240.64|1235.24|1240.64|1235.24|1240.33|1234.93|9
1656220050000|2022-06-26 05:07:30|1240.61|1235.21|1240.55|1235.15|1240.65|1235.25|1240.52|1235.12|17
1656220060000|2022-06-26 05:07:40|1240.56|1235.16|1240.59|1235.19|1240.62|1235.22|1240.54|1235.14|16
1656220070000|2022-06-26 05:07:50|1240.6|1235.2|1240.1|1234.7|1240.6|1235.2|1239.93|1234.53|21
1656220080000|2022-06-26 05:08:00|1240.04|1234.64|1240.11|1234.71|1240.15|1234.75|1240.04|1234.64|26
1656220090000|2022-06-26 05:08:10|1240.12|1234.72|1240.2|1234.8|1240.28|1234.88|1240.09|1234.69|19
1656220100000|2022-06-26 05:08:20|1240.19|1234.79|1240.21|1234.81|1240.25|1234.85|1240.17|1234.77|22
1656220110000|2022-06-26 05:08:30|1240.19|1234.79|1240.21|1234.81|1240.22|1234.82|1240.11|1234.71|14
1656220120000|2022-06-26 05:08:40|1240.23|1234.83|1240.2|1234.8|1240.26|1234.86|1240.12|1234.72|25
1656220130000|2022-06-26 05:08:50|1240.23|1234.83|1240.19|1234.79|1240.25|1234.85|1240.12|1234.72|19
1656220140000|2022-06-26 05:09:00|1240.23|1234.83|1240.22|1234.82|1240.26|1234.86|1240.2|1234.8|15
1656220150000|2022-06-26 05:09:10|1240.29|1234.89|1240.27|1234.87|1240.36|1234.96|1240.13|1234.73|31
1656220160000|2022-06-26 05:09:20|1240.25|1234.85|1240.2|1234.8|1240.25|1234.85|1240.1|1234.7|27
1656220170000|2022-06-26 05:09:30|1240.18|1234.78|1240.36|1234.96|1240.39|1234.99|1240.14|1234.74|26
1656220180000|2022-06-26 05:09:40|1240.38|1234.98|1240.6|1235.2|1240.63|1235.23|1240.35|1234.95|27
1656220190000|2022-06-26 05:09:50|1240.63|1235.23|1240.65|1235.25|1240.65|1235.25|1240.49|1235.09|26
1656220200000|2022-06-26 05:10:00|1240.62|1235.22|1240.96|1235.56|1240.99|1235.59|1240.62|1235.22|22
1656220210000|2022-06-26 05:10:10|1240.95|1235.55|1240.84|1235.44|1241.02|1235.62|1240.8|1235.4|24
1656220220000|2022-06-26 05:10:20|1240.85|1235.45|1240.8|1235.4|1240.86|1235.46|1240.71|1235.31|21
1656220230000|2022-06-26 05:10:30|1240.79|1235.39|1240.81|1235.41|1240.84|1235.44|1240.76|1235.36|24
1656220240000|2022-06-26 05:10:40|1240.8|1235.4|1240.81|1235.41|1240.81|1235.41|1240.77|1235.37|23
1656220250000|2022-06-26 05:10:50|1240.8|1235.4|1240.81|1235.41|1240.83|1235.43|1240.78|1235.38|20
1656220260000|2022-06-26 05:11:00|1240.82|1235.42|1240.59|1235.19|1240.82|1235.42|1240.59|1235.19|24
1656220270000|2022-06-26 05:11:10|1240.62|1235.22|1240.55|1235.15|1240.62|1235.22|1240.22|1234.82|33
1656220280000|2022-06-26 05:11:20|1240.54|1235.14|1240.59|1235.19|1240.61|1235.21|1240.52|1235.12|16
1656220290000|2022-06-26 05:11:30|1240.6|1235.2|1240.68|1235.28|1240.7|1235.3|1240.6|1235.2|17
1656220300000|2022-06-26 05:11:40|1240.66|1235.26|1240.37|1234.97|1240.66|1235.26|1240.37|1234.97|17
1656220310000|2022-06-26 05:11:50|1240.36|1234.96|1240.37|1234.97|1240.42|1235.02|1240.36|1234.96|15
1656220320000|2022-06-26 05:12:00|1240.38|1234.98|1240.41|1235.01|1240.44|1235.04|1240.38|1234.98|20
1656220330000|2022-06-26 05:12:10|1240.39|1234.99|1240.44|1235.04|1240.49|1235.09|1240.38|1234.98|11
1656220340000|2022-06-26 05:12:20|1240.45|1235.05|1240.44|1235.04|1240.48|1235.08|1240.43|1235.03|19
1656220350000|2022-06-26 05:12:30|1240.43|1235.03|1240.45|1235.05|1240.46|1235.06|1240.43|1235.03|11
1656220360000|2022-06-26 05:12:40|1240.46|1235.06|1240.79|1235.39|1240.84|1235.44|1240.45|1235.05|24
1656220370000|2022-06-26 05:12:50|1240.8|1235.4|1241.06|1235.66|1241.07|1235.67|1240.78|1235.38|13
1656220380000|2022-06-26 05:13:00|1241.08|1235.68|1241.03|1235.63|1241.23|1235.83|1241.02|1235.62|24
1656220390000|2022-06-26 05:13:10|1241.08|1235.68|1241.15|1235.75|1241.17|1235.77|1241.08|1235.68|19
1656220400000|2022-06-26 05:13:20|1241.14|1235.74|1241.45|1236.05|1241.45|1236.05|1241.1|1235.7|19
1656220410000|2022-06-26 05:13:30|1241.41|1236.01|1241.7|1236.3|1241.78|1236.38|1241.41|1236.01|26
1656220420000|2022-06-26 05:13:40|1241.68|1236.28|1241.67|1236.27|1241.81|1236.41|1241.67|1236.27|18
1656220430000|2022-06-26 05:13:50|1241.7|1236.3|1242.14|1236.74|1242.14|1236.74|1241.7|1236.3|26
1656220440000|2022-06-26 05:14:00|1242.16|1236.76|1242.52|1237.12|1242.52|1237.12|1242.16|1236.76|20
1656220450000|2022-06-26 05:14:10|1242.53|1237.13|1242.93|1237.53|1243.02|1237.62|1242.53|1237.13|26
1656220460000|2022-06-26 05:14:20|1242.92|1237.52|1243.03|1237.63|1243.08|1237.68|1242.92|1237.52|24
1656220470000|2022-06-26 05:14:30|1243.05|1237.65|1243.03|1237.63|1243.07|1237.67|1243|1237.6|23
1656220480000|2022-06-26 05:14:40|1243.02|1237.62|1242.84|1237.44|1243.05|1237.65|1242.74|1237.34|27
1656220490000|2022-06-26 05:14:50|1242.83|1237.43|1242.74|1237.34|1242.9|1237.5|1242.73|1237.33|29
1656220500000|2022-06-26 05:15:00|1242.73|1237.33|1242.77|1237.37|1242.92|1237.52|1242.68|1237.28|25
1656220510000|2022-06-26 05:15:10|1242.8|1237.4|1242.54|1237.14|1242.85|1237.45|1242.51|1237.11|23
1656220520000|2022-06-26 05:15:20|1242.56|1237.16|1242.35|1236.95|1242.58|1237.18|1242.32|1236.92|22
1656220530000|2022-06-26 05:15:30|1242.32|1236.92|1242.34|1236.94|1242.53|1237.13|1242.3|1236.9|34
1656220540000|2022-06-26 05:15:40|1242.36|1236.96|1243|1237.6|1243|1237.6|1242.36|1236.96|28
1656220550000|2022-06-26 05:15:50|1243.01|1237.61|1243.91|1238.51|1243.99|1238.59|1243.01|1237.61|24
1656220560000|2022-06-26 05:16:00|1243.93|1238.53|1244.19|1238.79|1244.46|1239.06|1243.93|1238.53|34
1656220570000|2022-06-26 05:16:10|1244.18|1238.78|1243.69|1238.29|1244.29|1238.89|1243.69|1238.29|29
1656220580000|2022-06-26 05:16:20|1243.59|1238.19|1243.45|1238.05|1243.59|1238.19|1243.41|1238.01|27
1656220590000|2022-06-26 05:16:30|1243.44|1238.04|1242.79|1237.39|1243.46|1238.06|1242.73|1237.33|29
1656220600000|2022-06-26 05:16:40|1242.74|1237.34|1242.18|1236.78|1242.74|1237.34|1242.09|1236.69|23
1656220610000|2022-06-26 05:16:50|1242.19|1236.79|1242.24|1236.84|1242.24|1236.84|1242.15|1236.75|27
1656220620000|2022-06-26 05:17:00|1242.21|1236.81|1242.39|1236.99|1242.41|1237.01|1242.2|1236.8|25
1656220630000|2022-06-26 05:17:10|1242.38|1236.98|1242.38|1236.98|1242.4|1237|1242.28|1236.88|17
1656220640000|2022-06-26 05:17:20|1242.37|1236.97|1242.98|1237.58|1242.98|1237.58|1242.37|1236.97|30
1656220650000|2022-06-26 05:17:30|1242.94|1237.54|1243.16|1237.76|1243.24|1237.84|1242.92|1237.52|26
1656220660000|2022-06-26 05:17:40|1243.17|1237.77|1243.11|1237.71|1243.17|1237.77|1243.09|1237.69|21
1656220670000|2022-06-26 05:17:50|1243.1|1237.7|1243.26|1237.86|1243.31|1237.91|1243.09|1237.69|33
1656220680000|2022-06-26 05:18:00|1243.25|1237.85|1243.22|1237.82|1243.29|1237.89|1243.22|1237.82|25
1656220690000|2022-06-26 05:18:10|1243.24|1237.84|1243.21|1237.81|1243.24|1237.84|1243.16|1237.76|22
1656220700000|2022-06-26 05:18:20|1243.19|1237.79|1243.19|1237.79|1243.2|1237.8|1243.18|1237.78|12
1656220710000|2022-06-26 05:18:30|1243.18|1237.78|1243.07|1237.67|1243.19|1237.79|1243.07|1237.67|18
1656220720000|2022-06-26 05:18:40|1243.11|1237.71|1243.12|1237.72|1243.12|1237.72|1243.08|1237.68|13
1656220730000|2022-06-26 05:18:50|1243.11|1237.71|1242.67|1237.27|1243.12|1237.72|1242.63|1237.23|30
1656220740000|2022-06-26 05:19:00|1242.65|1237.25|1242.81|1237.41|1242.85|1237.45|1242.65|1237.25|30
1656220750000|2022-06-26 05:19:10|1242.77|1237.37|1242.38|1236.98|1242.77|1237.37|1242.38|1236.98|30
1656220760000|2022-06-26 05:19:20|1242.39|1236.99|1242.6|1237.2|1242.83|1237.43|1242.27|1236.87|23
1656220770000|2022-06-26 05:19:30|1242.58|1237.18|1242.62|1237.22|1242.64|1237.24|1242.22|1236.82|34
1656220780000|2022-06-26 05:19:40|1242.61|1237.21|1242.44|1237.04|1242.65|1237.25|1242.37|1236.97|20
1656220790000|2022-06-26 05:19:50|1242.5|1237.1|1242.38|1236.98|1242.89|1237.49|1242.38|1236.98|35
1656220800000|2022-06-26 05:20:00|1242.39|1236.99|1242.45|1237.05|1242.6|1237.2|1242.17|1236.77|22
1656220810000|2022-06-26 05:20:10|1242.46|1237.06|1242.56|1237.16|1242.56|1237.16|1242.46|1237.06|13
1656220820000|2022-06-26 05:20:20|1242.55|1237.15|1242.61|1237.21|1242.62|1237.22|1242.55|1237.15|19
1656220830000|2022-06-26 05:20:30|1242.62|1237.22|1242.6|1237.2|1242.62|1237.22|1242.59|1237.19|14
1656220840000|2022-06-26 05:20:40|1242.63|1237.23|1242.43|1237.03|1242.63|1237.23|1242.3|1236.9|18
1656220850000|2022-06-26 05:20:50|1242.39|1236.99|1242.33|1236.93|1242.41|1237.01|1242.32|1236.92|15
1656220860000|2022-06-26 05:21:00|1242.32|1236.92|1242.64|1237.24|1242.65|1237.25|1242.32|1236.92|19
1656220870000|2022-06-26 05:21:10|1242.62|1237.22|1243.05|1237.65|1243.05|1237.65|1242.61|1237.21|17
1656220880000|2022-06-26 05:21:20|1243.02|1237.62|1243.26|1237.86|1243.26|1237.86|1243.02|1237.62|28
1656220890000|2022-06-26 05:21:30|1243.27|1237.87|1243.14|1237.74|1243.27|1237.87|1243.12|1237.72|26
1656220900000|2022-06-26 05:21:40|1243.13|1237.73|1242.71|1237.31|1243.13|1237.73|1242.67|1237.27|23
1656220910000|2022-06-26 05:21:50|1242.69|1237.29|1242.7|1237.3|1242.74|1237.34|1242.68|1237.28|9
1656220920000|2022-06-26 05:22:00|1242.72|1237.32|1242.73|1237.33|1242.74|1237.34|1242.7|1237.3|21
1656220930000|2022-06-26 05:22:10|1242.69|1237.29|1242.7|1237.3|1242.72|1237.32|1242.69|1237.29|9
1656220940000|2022-06-26 05:22:20|1242.71|1237.31|1242.88|1237.48|1242.88|1237.48|1242.71|1237.31|30
1656220950000|2022-06-26 05:22:30|1242.89|1237.49|1242.86|1237.46|1242.89|1237.49|1242.81|1237.41|26
1656220960000|2022-06-26 05:22:40|1242.87|1237.47|1242.83|1237.43|1242.88|1237.48|1242.8|1237.4|28
1656220970000|2022-06-26 05:22:50|1242.84|1237.44|1242.98|1237.58|1243|1237.6|1242.84|1237.44|20
1656220980000|2022-06-26 05:23:00|1242.95|1237.55|1242.92|1237.52|1242.99|1237.59|1242.89|1237.49|19
1656220990000|2022-06-26 05:23:10|1242.93|1237.53|1243.04|1237.64|1243.05|1237.65|1242.9|1237.5|13
1656221000000|2022-06-26 05:23:20|1243.03|1237.63|1243.01|1237.61|1243.05|1237.65|1242.92|1237.52|19
1656221010000|2022-06-26 05:23:30|1243.03|1237.63|1242.77|1237.37|1243.03|1237.63|1242.74|1237.34|21
1656221020000|2022-06-26 05:23:40|1242.78|1237.38|1242.91|1237.51|1242.91|1237.51|1242.77|1237.37|21
1656221030000|2022-06-26 05:23:50|1242.88|1237.48|1242.81|1237.41|1242.92|1237.52|1242.81|1237.41|18
1656221040000|2022-06-26 05:24:00|1242.79|1237.39|1242.78|1237.38|1242.86|1237.46|1242.78|1237.38|22
1656221050000|2022-06-26 05:24:10|1242.79|1237.39|1242.85|1237.45|1242.85|1237.45|1242.76|1237.36|21
1656221060000|2022-06-26 05:24:20|1242.83|1237.43|1242.8|1237.4|1242.85|1237.45|1242.73|1237.33|21
1656221070000|2022-06-26 05:24:30|1242.81|1237.41|1242.8|1237.4|1242.81|1237.41|1242.77|1237.37|18
1656221080000|2022-06-26 05:24:40|1242.79|1237.39|1242.36|1236.96|1242.8|1237.4|1242.36|1236.96|25
1656221090000|2022-06-26 05:24:50|1242.37|1236.97|1242.02|1236.62|1242.37|1236.97|1241.95|1236.55|26
1656221100000|2022-06-26 05:25:00|1242.03|1236.63|1241.99|1236.59|1242.03|1236.63|1241.92|1236.52|17
1656221110000|2022-06-26 05:25:10|1241.97|1236.57|1241.8|1236.4|1241.98|1236.58|1241.78|1236.38|15
1656221120000|2022-06-26 05:25:20|1241.78|1236.38|1241.81|1236.41|1241.81|1236.41|1241.77|1236.37|6
1656221130000|2022-06-26 05:25:30|1241.82|1236.42|1241.72|1236.32|1241.82|1236.42|1241.72|1236.32|12
1656221140000|2022-06-26 05:25:40|1241.73|1236.33|1241.35|1235.95|1241.74|1236.34|1241.33|1235.93|20
1656221150000|2022-06-26 05:25:50|1241.33|1235.93|1241.51|1236.11|1241.62|1236.22|1241.32|1235.92|17
1656221160000|2022-06-26 05:26:00|1241.49|1236.09|1241.56|1236.16|1241.57|1236.17|1241.49|1236.09|20
1656221170000|2022-06-26 05:26:10|1241.54|1236.14|1241.62|1236.22|1241.65|1236.25|1241.54|1236.14|28
1656221180000|2022-06-26 05:26:20|1241.6|1236.2|1241.6|1236.2|1241.64|1236.24|1241.6|1236.2|12
1656221190000|2022-06-26 05:26:30|1241.54|1236.14|1241.59|1236.19|1241.63|1236.23|1241.54|1236.14|21
1656221200000|2022-06-26 05:26:40|1241.61|1236.21|1241.5|1236.1|1241.61|1236.21|1241.4|1236|24
1656221210000|2022-06-26 05:26:50|1241.51|1236.11|1241.68|1236.28|1241.75|1236.35|1241.5|1236.1|24
1656221220000|2022-06-26 05:27:00|1241.67|1236.27|1241.69|1236.29|1241.8|1236.4|1241.67|1236.27|28
1656221230000|2022-06-26 05:27:10|1241.72|1236.32|1241.74|1236.34|1241.76|1236.36|1241.64|1236.24|24
1656221240000|2022-06-26 05:27:20|1241.75|1236.35|1241.89|1236.49|1241.89|1236.49|1241.69|1236.29|19
1656221250000|2022-06-26 05:27:30|1241.9|1236.5|1241.96|1236.56|1242|1236.6|1241.89|1236.49|28
1656221260000|2022-06-26 05:27:40|1241.97|1236.57|1241.87|1236.47|1241.97|1236.57|1241.85|1236.45|27
1656221270000|2022-06-26 05:27:50|1241.86|1236.46|1241.96|1236.56|1241.97|1236.57|1241.85|1236.45|19
1656221280000|2022-06-26 05:28:00|1241.94|1236.54|1241.95|1236.55|1241.97|1236.57|1241.94|1236.54|11
1656221290000|2022-06-26 05:28:10|1241.97|1236.57|1242.08|1236.68|1242.22|1236.82|1241.97|1236.57|19
1656221300000|2022-06-26 05:28:20|1242.04|1236.64|1242.03|1236.63|1242.13|1236.73|1241.93|1236.53|20
1656221310000|2022-06-26 05:28:30|1242.01|1236.61|1242.03|1236.63|1242.04|1236.64|1242.01|1236.61|11
1656221320000|2022-06-26 05:28:40|1242.02|1236.62|1242.2|1236.8|1242.23|1236.83|1242.01|1236.61|21
1656221330000|2022-06-26 05:28:50|1242.21|1236.81|1242.2|1236.8|1242.21|1236.81|1242.06|1236.66|26
1656221340000|2022-06-26 05:29:00|1242.19|1236.79|1242.08|1236.68|1242.22|1236.82|1242.07|1236.67|16
1656221350000|2022-06-26 05:29:10|1242.1|1236.7|1242.05|1236.65|1242.1|1236.7|1242.05|1236.65|14
1656221360000|2022-06-26 05:29:20|1242.06|1236.66|1242.08|1236.68|1242.09|1236.69|1242.06|1236.66|11
1656221370000|2022-06-26 05:29:30|1242.07|1236.67|1241.51|1236.11|1242.07|1236.67|1241.5|1236.1|25
1656221380000|2022-06-26 05:29:40|1241.52|1236.12|1241.43|1236.03|1241.55|1236.15|1241.38|1235.98|22
1656221390000|2022-06-26 05:29:50|1241.44|1236.04|1240.77|1235.37|1241.46|1236.06|1240.77|1235.37|28
1656221400000|2022-06-26 05:30:00|1240.79|1235.39|1240.52|1235.12|1240.79|1235.39|1240.4|1235|22
1656221410000|2022-06-26 05:30:10|1240.56|1235.16|1240.98|1235.58|1241.06|1235.66|1240.52|1235.12|27
1656221420000|2022-06-26 05:30:20|1240.99|1235.59|1240.98|1235.58|1241.02|1235.62|1240.97|1235.57|15
1656221430000|2022-06-26 05:30:30|1240.99|1235.59|1241.27|1235.87|1241.31|1235.91|1240.98|1235.58|19
1656221440000|2022-06-26 05:30:40|1241.25|1235.85|1241.29|1235.89|1241.3|1235.9|1241.24|1235.84|20
1656221450000|2022-06-26 05:30:50|1241.28|1235.88|1241.4|1236|1241.45|1236.05|1241.28|1235.88|17
1656221460000|2022-06-26 05:31:00|1241.38|1235.98|1241.32|1235.92|1241.47|1236.07|1241.29|1235.89|19
1656221470000|2022-06-26 05:31:10|1241.33|1235.93|1241.06|1235.66|1241.33|1235.93|1241.03|1235.63|29
1656221480000|2022-06-26 05:31:20|1241.05|1235.65|1240.87|1235.47|1241.06|1235.66|1240.85|1235.45|18
1656221490000|2022-06-26 05:31:30|1240.82|1235.42|1240.87|1235.47|1240.91|1235.51|1240.82|1235.42|27
1656221500000|2022-06-26 05:31:40|1240.86|1235.46|1240.96|1235.56|1240.97|1235.57|1240.85|1235.45|28
1656221510000|2022-06-26 05:31:50|1240.94|1235.54|1240.9|1235.5|1240.96|1235.56|1240.9|1235.5|22
1656221520000|2022-06-26 05:32:00|1240.87|1235.47|1240.78|1235.38|1240.89|1235.49|1240.77|1235.37|23
1656221530000|2022-06-26 05:32:10|1240.72|1235.32|1240.51|1235.11|1240.74|1235.34|1240.51|1235.11|12
1656221540000|2022-06-26 05:32:20|1240.5|1235.1|1240.49|1235.09|1240.59|1235.19|1240.49|1235.09|14
1656221550000|2022-06-26 05:32:30|1240.48|1235.08|1240.53|1235.13|1240.54|1235.14|1240.43|1235.03|18
1656221560000|2022-06-26 05:32:40|1240.54|1235.14|1240.5|1235.1|1240.54|1235.14|1240.49|1235.09|7
1656221570000|2022-06-26 05:32:50|1240.49|1235.09|1239.82|1234.42|1240.49|1235.09|1239.82|1234.42|17
1656221580000|2022-06-26 05:33:00|1239.83|1234.43|1239.72|1234.32|1239.83|1234.43|1239.7|1234.3|16
1656221590000|2022-06-26 05:33:10|1239.76|1234.36|1239.86|1234.46|1240.07|1234.67|1239.76|1234.36|27
1656221600000|2022-06-26 05:33:20|1239.83|1234.43|1239.53|1234.13|1239.86|1234.46|1239.53|1234.13|30
1656221610000|2022-06-26 05:33:30|1239.6|1234.2|1239.58|1234.18|1239.63|1234.23|1239.55|1234.15|17
1656221620000|2022-06-26 05:33:40|1239.57|1234.17|1239.63|1234.23|1239.63|1234.23|1239.55|1234.15|17
1656221630000|2022-06-26 05:33:50|1239.62|1234.22|1239.75|1234.35|1239.82|1234.42|1239.61|1234.21|18
1656221640000|2022-06-26 05:34:00|1239.76|1234.36|1239.57|1234.17|1239.78|1234.38|1239.55|1234.15|18
1656221650000|2022-06-26 05:34:10|1239.55|1234.15|1239.56|1234.16|1239.59|1234.19|1239.53|1234.13|18
1656221660000|2022-06-26 05:34:20|1239.57|1234.17|1239.61|1234.21|1239.61|1234.21|1239.55|1234.15|24
1656221670000|2022-06-26 05:34:30|1239.67|1234.27|1240.24|1234.84|1240.26|1234.86|1239.67|1234.27|26
1656221680000|2022-06-26 05:34:40|1240.25|1234.85|1240.63|1235.23|1240.66|1235.26|1240.25|1234.85|27
1656221690000|2022-06-26 05:34:50|1240.58|1235.18|1240.59|1235.19|1240.67|1235.27|1240.57|1235.17|16
1656221700000|2022-06-26 05:35:00|1240.66|1235.26|1240.66|1235.26|1240.7|1235.3|1240.6|1235.2|22
1656221710000|2022-06-26 05:35:10|1240.6|1235.2|1240.68|1235.28|1240.76|1235.36|1240.59|1235.19|24
1656221720000|2022-06-26 05:35:20|1240.74|1235.34|1240.77|1235.37|1240.77|1235.37|1240.59|1235.19|26
1656221730000|2022-06-26 05:35:30|1240.75|1235.35|1240.64|1235.24|1240.77|1235.37|1240.59|1235.19|16
1656221740000|2022-06-26 05:35:40|1240.61|1235.21|1240.4|1235|1240.77|1235.37|1240.39|1234.99|22
1656221750000|2022-06-26 05:35:50|1240.39|1234.99|1240.08|1234.68|1240.45|1235.05|1240.01|1234.61|27
1656221760000|2022-06-26 05:36:00|1240.17|1234.77|1240.47|1235.07|1240.56|1235.16|1240.17|1234.77|24
1656221770000|2022-06-26 05:36:10|1240.44|1235.04|1240.48|1235.08|1240.54|1235.14|1240.41|1235.01|23
1656221780000|2022-06-26 05:36:20|1240.47|1235.07|1240.34|1234.94|1240.51|1235.11|1240.33|1234.93|26
1656221790000|2022-06-26 05:36:30|1240.38|1234.98|1240.38|1234.98|1240.5|1235.1|1240.37|1234.97|28
1656221800000|2022-06-26 05:36:40|1240.44|1235.04|1240.38|1234.98|1240.53|1235.13|1240.33|1234.93|30
1656221810000|2022-06-26 05:36:50|1240.39|1234.99|1240.55|1235.15|1240.58|1235.18|1240.38|1234.98|25
1656221820000|2022-06-26 05:37:00|1240.51|1235.11|1240.86|1235.46|1240.92|1235.52|1240.51|1235.11|23
1656221830000|2022-06-26 05:37:10|1240.82|1235.42|1240.73|1235.33|1240.86|1235.46|1240.73|1235.33|19
1656221840000|2022-06-26 05:37:20|1240.81|1235.41|1240.85|1235.45|1240.88|1235.48|1240.79|1235.39|22
1656221850000|2022-06-26 05:37:30|1240.84|1235.44|1240.88|1235.48|1241.03|1235.63|1240.84|1235.44|29
1656221860000|2022-06-26 05:37:40|1240.9|1235.5|1241.16|1235.76|1241.16|1235.76|1240.88|1235.48|29
1656221870000|2022-06-26 05:37:50|1241.17|1235.77|1241.37|1235.97|1241.37|1235.97|1241.14|1235.74|22
1656221880000|2022-06-26 05:38:00|1241.38|1235.98|1241.39|1235.99|1241.42|1236.02|1241.37|1235.97|21
1656221890000|2022-06-26 05:38:10|1241.4|1236|1241.16|1235.76|1241.4|1236|1241.16|1235.76|16
1656221900000|2022-06-26 05:38:20|1241.18|1235.78|1241.22|1235.82|1241.4|1236|1241.16|1235.76|31
1656221910000|2022-06-26 05:38:30|1241.18|1235.78|1241.19|1235.79|1241.35|1235.95|1241.16|1235.76|24
1656221920000|2022-06-26 05:38:40|1241.18|1235.78|1241.14|1235.74|1241.27|1235.87|1241.12|1235.72|22
1656221930000|2022-06-26 05:38:50|1241.15|1235.75|1240.65|1235.25|1241.15|1235.75|1240.65|1235.25|26
1656221940000|2022-06-26 05:39:00|1240.66|1235.26|1240.6|1235.2|1240.69|1235.29|1240.58|1235.18|21
1656221950000|2022-06-26 05:39:10|1240.59|1235.19|1240.77|1235.37|1240.77|1235.37|1240.56|1235.16|23
1656221960000|2022-06-26 05:39:20|1240.79|1235.39|1240.68|1235.28|1240.79|1235.39|1240.68|1235.28|29
1656221970000|2022-06-26 05:39:30|1240.65|1235.25|1240.7|1235.3|1240.73|1235.33|1240.65|1235.25|17
1656221980000|2022-06-26 05:39:40|1240.68|1235.28|1240.44|1235.04|1240.71|1235.31|1240.43|1235.03|24
1656221990000|2022-06-26 05:39:50|1240.43|1235.03|1240.51|1235.11|1240.57|1235.17|1240.43|1235.03|25
1656222000000|2022-06-26 05:40:00|1240.5|1235.1|1239.93|1234.53|1240.5|1235.1|1239.71|1234.31|27
1656222010000|2022-06-26 05:40:10|1239.92|1234.52|1239.8|1234.4|1239.93|1234.53|1239.75|1234.35|26
1656222020000|2022-06-26 05:40:20|1239.79|1234.39|1239.71|1234.31|1239.83|1234.43|1239.69|1234.29|25
1656222030000|2022-06-26 05:40:30|1239.7|1234.3|1240|1234.6|1240.09|1234.69|1239.69|1234.29|21
1656222040000|2022-06-26 05:40:40|1239.99|1234.59|1240|1234.6|1240.13|1234.73|1239.98|1234.58|26
1656222050000|2022-06-26 05:40:50|1239.99|1234.59|1239.78|1234.38|1240.05|1234.65|1239.73|1234.33|26
1656222060000|2022-06-26 05:41:00|1239.82|1234.42|1240.04|1234.64|1240.11|1234.71|1239.8|1234.4|28
1656222070000|2022-06-26 05:41:10|1240.07|1234.67|1240.34|1234.94|1240.36|1234.96|1240.04|1234.64|19
1656222080000|2022-06-26 05:41:20|1240.33|1234.93|1240.14|1234.74|1240.34|1234.94|1240.08|1234.68|26
1656222090000|2022-06-26 05:41:30|1240.13|1234.73|1240.09|1234.69|1240.17|1234.77|1240.09|1234.69|11
1656222100000|2022-06-26 05:41:40|1240.07|1234.67|1239.65|1234.25|1240.07|1234.67|1239.62|1234.22|22
1656222110000|2022-06-26 05:41:50|1239.64|1234.24|1239.75|1234.35|1239.79|1234.39|1239.64|1234.24|23
1656222120000|2022-06-26 05:42:00|1239.76|1234.36|1239.75|1234.35|1239.79|1234.39|1239.67|1234.27|24
1656222130000|2022-06-26 05:42:10|1239.76|1234.36|1239.71|1234.31|1239.76|1234.36|1239.71|1234.31|8
1656222140000|2022-06-26 05:42:20|1239.72|1234.32|1239.69|1234.29|1239.76|1234.36|1239.64|1234.24|13
1656222150000|2022-06-26 05:42:30|1239.74|1234.34|1239.74|1234.34|1239.81|1234.41|1239.72|1234.32|12
1656222160000|2022-06-26 05:42:40|1239.72|1234.32|1239.68|1234.28|1239.77|1234.37|1239.68|1234.28|7
1656222170000|2022-06-26 05:42:50|1239.67|1234.27|1239.42|1234.02|1239.67|1234.27|1239.37|1233.97|24
1656222180000|2022-06-26 05:43:00|1239.41|1234.01|1238.58|1233.18|1239.43|1234.03|1238.54|1233.14|27
1656222190000|2022-06-26 05:43:10|1238.57|1233.17|1238.65|1233.25|1238.72|1233.32|1238.5|1233.1|23
1656222200000|2022-06-26 05:43:20|1238.68|1233.28|1238.84|1233.44|1238.84|1233.44|1238.62|1233.22|24
1656222210000|2022-06-26 05:43:30|1238.82|1233.42|1238.92|1233.52|1238.95|1233.55|1238.82|1233.42|24
1656222220000|2022-06-26 05:43:40|1238.94|1233.54|1239.05|1233.65|1239.09|1233.69|1238.91|1233.51|20
1656222230000|2022-06-26 05:43:50|1239.06|1233.66|1239.07|1233.67|1239.09|1233.69|1239.05|1233.65|14
1656222240000|2022-06-26 05:44:00|1239.08|1233.68|1238.63|1233.23|1239.09|1233.69|1238.61|1233.21|23
1656222250000|2022-06-26 05:44:10|1238.62|1233.22|1238.59|1233.19|1238.67|1233.27|1238.59|1233.19|26
1656222260000|2022-06-26 05:44:20|1238.58|1233.18|1238.39|1232.99|1238.58|1233.18|1238.36|1232.96|29
1656222270000|2022-06-26 05:44:30|1238.37|1232.97|1238.46|1233.06|1238.47|1233.07|1238.36|1232.96|27
1656222280000|2022-06-26 05:44:40|1238.44|1233.04|1237.95|1232.55|1238.46|1233.06|1237.95|1232.55|20
1656222290000|2022-06-26 05:44:50|1237.76|1232.36|1237.12|1231.72|1237.76|1232.36|1237.12|1231.72|32
1656222300000|2022-06-26 05:45:00|1237.09|1231.69|1236.84|1231.44|1237.18|1231.78|1236.84|1231.44|29
1656222310000|2022-06-26 05:45:10|1236.86|1231.46|1237.21|1231.81|1237.22|1231.82|1236.62|1231.22|31
1656222320000|2022-06-26 05:45:20|1237.19|1231.79|1237.69|1232.29|1237.82|1232.42|1237.16|1231.76|31
1656222330000|2022-06-26 05:45:30|1237.62|1232.22|1236.73|1231.33|1237.67|1232.27|1236.73|1231.33|33
1656222340000|2022-06-26 05:45:40|1236.77|1231.37|1235.17|1229.77|1236.77|1231.37|1235.17|1229.77|37
1656222350000|2022-06-26 05:45:50|1235.15|1229.75|1234.8|1229.4|1235.2|1229.8|1234.8|1229.4|33
1656222360000|2022-06-26 05:46:00|1234.75|1229.35|1235.23|1229.83|1235.33|1229.93|1234.75|1229.35|35
1656222370000|2022-06-26 05:46:10|1235.37|1229.97|1235.09|1229.69|1235.41|1230.01|1235.01|1229.61|29
1656222380000|2022-06-26 05:46:20|1235.12|1229.72|1235.5|1230.1|1235.59|1230.19|1235.12|1229.72|37
1656222390000|2022-06-26 05:46:30|1235.45|1230.05|1235.78|1230.38|1235.78|1230.38|1235.4|1230|28
1656222400000|2022-06-26 05:46:40|1235.75|1230.35|1235.55|1230.15|1235.79|1230.39|1235.27|1229.87|28
1656222410000|2022-06-26 05:46:50|1235.54|1230.14|1235.52|1230.12|1235.68|1230.28|1235.5|1230.1|28
1656222420000|2022-06-26 05:47:00|1235.5|1230.1|1235.67|1230.27|1235.69|1230.29|1235.5|1230.1|20
1656222430000|2022-06-26 05:47:10|1235.69|1230.29|1235.65|1230.25|1235.76|1230.36|1235.65|1230.25|21
1656222440000|2022-06-26 05:47:20|1235.66|1230.26|1235.75|1230.35|1235.75|1230.35|1235.56|1230.16|24
1656222450000|2022-06-26 05:47:30|1235.81|1230.41|1236.24|1230.84|1236.33|1230.93|1235.81|1230.41|29
1656222460000|2022-06-26 05:47:40|1236.19|1230.79|1236.26|1230.86|1236.26|1230.86|1236.07|1230.67|23
1656222470000|2022-06-26 05:47:50|1236.31|1230.91|1236.34|1230.94|1236.42|1231.02|1236.3|1230.9|24
1656222480000|2022-06-26 05:48:00|1236.36|1230.96|1236.9|1231.5|1237.16|1231.76|1236.36|1230.96|29
1656222490000|2022-06-26 05:48:10|1236.93|1231.53|1236.28|1230.88|1236.97|1231.57|1236.28|1230.88|26
1656222500000|2022-06-26 05:48:20|1236.32|1230.92|1236.37|1230.97|1236.45|1231.05|1236.21|1230.81|21
1656222510000|2022-06-26 05:48:30|1236.39|1230.99|1236.46|1231.06|1236.59|1231.19|1236.34|1230.94|27
1656222520000|2022-06-26 05:48:40|1236.47|1231.07|1236.38|1230.98|1236.52|1231.12|1236.37|1230.97|22
1656222530000|2022-06-26 05:48:50|1236.4|1231|1236.53|1231.13|1236.72|1231.32|1236.37|1230.97|26
1656222540000|2022-06-26 05:49:00|1236.51|1231.11|1236.69|1231.29|1236.75|1231.35|1236.51|1231.11|22
1656222550000|2022-06-26 05:49:10|1236.72|1231.32|1236.91|1231.51|1236.98|1231.58|1236.71|1231.31|17
1656222560000|2022-06-26 05:49:20|1236.92|1231.52|1236.91|1231.51|1236.94|1231.54|1236.88|1231.48|17
1656222570000|2022-06-26 05:49:30|1236.93|1231.53|1236.59|1231.19|1236.94|1231.54|1236.57|1231.17|25
1656222580000|2022-06-26 05:49:40|1236.63|1231.23|1236.85|1231.45|1236.86|1231.46|1236.63|1231.23|18
1656222590000|2022-06-26 05:49:50|1236.87|1231.47|1236.97|1231.57|1237.18|1231.78|1236.87|1231.47|25
1656222600000|2022-06-26 05:50:00|1236.94|1231.54|1237.4|1232|1237.4|1232|1236.88|1231.48|29
1656222610000|2022-06-26 05:50:10|1237.39|1231.99|1237.47|1232.07|1237.59|1232.19|1237.37|1231.97|26
1656222620000|2022-06-26 05:50:20|1237.48|1232.08|1237.43|1232.03|1237.52|1232.12|1237.39|1231.99|23
1656222630000|2022-06-26 05:50:30|1237.47|1232.07|1237.44|1232.04|1237.47|1232.07|1237.35|1231.95|23
1656222640000|2022-06-26 05:50:40|1237.43|1232.03|1237.48|1232.08|1237.51|1232.11|1237.43|1232.03|16
1656222650000|2022-06-26 05:50:50|1237.49|1232.09|1237.47|1232.07|1237.5|1232.1|1237.47|1232.07|14
1656222660000|2022-06-26 05:51:00|1237.5|1232.1|1237.5|1232.1|1237.53|1232.13|1237.48|1232.08|18
1656222670000|2022-06-26 05:51:10|1237.51|1232.11|1237.75|1232.35|1237.88|1232.48|1237.51|1232.11|21
1656222680000|2022-06-26 05:51:20|1237.76|1232.36|1237.75|1232.35|1237.83|1232.43|1237.73|1232.33|15
1656222690000|2022-06-26 05:51:30|1237.76|1232.36|1237.8|1232.4|1237.8|1232.4|1237.75|1232.35|14
1656222700000|2022-06-26 05:51:40|1237.77|1232.37|1237.54|1232.14|1237.79|1232.39|1237.45|1232.05|20
1656222710000|2022-06-26 05:51:50|1237.53|1232.13|1237.61|1232.21|1237.62|1232.22|1237.52|1232.12|27
1656222720000|2022-06-26 05:52:00|1237.47|1232.07|1237.62|1232.22|1237.64|1232.24|1237.4|1232|23
1656222730000|2022-06-26 05:52:10|1237.63|1232.23|1237.55|1232.15|1237.63|1232.23|1237.54|1232.14|14
1656222740000|2022-06-26 05:52:20|1237.54|1232.14|1237.61|1232.21|1237.61|1232.21|1237.52|1232.12|18
1656222750000|2022-06-26 05:52:30|1237.62|1232.22|1237.88|1232.48|1237.92|1232.52|1237.62|1232.22|17
1656222760000|2022-06-26 05:52:40|1237.89|1232.49|1237.74|1232.34|1237.92|1232.52|1237.71|1232.31|23
1656222770000|2022-06-26 05:52:50|1237.77|1232.37|1237.82|1232.42|1237.85|1232.45|1237.76|1232.36|19
1656222780000|2022-06-26 05:53:00|1237.83|1232.43|1237.84|1232.44|1237.87|1232.47|1237.82|1232.42|21
1656222790000|2022-06-26 05:53:10|1237.83|1232.43|1237.93|1232.53|1237.93|1232.53|1237.77|1232.37|22
1656222800000|2022-06-26 05:53:20|1237.86|1232.46|1237.81|1232.41|1237.86|1232.46|1237.78|1232.38|21
1656222810000|2022-06-26 05:53:30|1237.82|1232.42|1237.79|1232.39|1237.84|1232.44|1237.79|1232.39|21
1656222820000|2022-06-26 05:53:40|1237.78|1232.38|1237.81|1232.41|1237.83|1232.43|1237.78|1232.38|10
1656222830000|2022-06-26 05:53:50|1237.83|1232.43|1237.88|1232.48|1237.9|1232.5|1237.83|1232.43|12
1656222840000|2022-06-26 05:54:00|1237.87|1232.47|1238.65|1233.25|1238.69|1233.29|1237.87|1232.47|27
1656222850000|2022-06-26 05:54:10|1238.66|1233.26|1239|1233.6|1239.41|1234.01|1238.64|1233.24|28
1656222860000|2022-06-26 05:54:20|1239.01|1233.61|1238.96|1233.56|1239.01|1233.61|1238.9|1233.5|22
1656222870000|2022-06-26 05:54:30|1238.98|1233.58|1239.01|1233.61|1239.01|1233.61|1238.79|1233.39|30
1656222880000|2022-06-26 05:54:40|1238.95|1233.55|1238.98|1233.58|1238.99|1233.59|1238.94|1233.54|16
1656222890000|2022-06-26 05:54:50|1238.99|1233.59|1238.94|1233.54|1238.99|1233.59|1238.91|1233.51|24
1656222900000|2022-06-26 05:55:00|1238.95|1233.55|1238.96|1233.56|1238.97|1233.57|1238.92|1233.52|20
1656222910000|2022-06-26 05:55:10|1238.98|1233.58|1239.41|1234.01|1239.45|1234.05|1238.98|1233.58|24
1656222920000|2022-06-26 05:55:20|1239.34|1233.94|1240.17|1234.77|1240.17|1234.77|1239.34|1233.94|25
1656222930000|2022-06-26 05:55:30|1240.2|1234.8|1240.49|1235.09|1240.65|1235.25|1240.2|1234.8|37
1656222940000|2022-06-26 05:55:40|1240.55|1235.15|1240.72|1235.32|1240.78|1235.38|1240.41|1235.01|32
1656222950000|2022-06-26 05:55:50|1240.73|1235.33|1240.94|1235.54|1241.22|1235.82|1240.73|1235.33|32
1656222960000|2022-06-26 05:56:00|1240.97|1235.57|1241.26|1235.86|1241.27|1235.87|1240.97|1235.57|29
1656222970000|2022-06-26 05:56:10|1241.25|1235.85|1241.44|1236.04|1241.48|1236.08|1241.23|1235.83|28
1656222980000|2022-06-26 05:56:20|1241.41|1236.01|1241.77|1236.37|1241.9|1236.5|1241.41|1236.01|30
1656222990000|2022-06-26 05:56:30|1241.81|1236.41|1242.26|1236.86|1242.26|1236.86|1241.4|1236|30
1656223000000|2022-06-26 05:56:40|1242.32|1236.92|1242.16|1236.76|1242.63|1237.23|1242.03|1236.63|32
1656223010000|2022-06-26 05:56:50|1242.2|1236.8|1242.29|1236.89|1242.32|1236.92|1242.14|1236.74|32
1656223020000|2022-06-26 05:57:00|1242.3|1236.9|1242.23|1236.83|1242.33|1236.93|1242.22|1236.82|27
1656223030000|2022-06-26 05:57:10|1242.28|1236.88|1242.39|1236.99|1242.46|1237.06|1242.24|1236.84|23
1656223040000|2022-06-26 05:57:20|1242.38|1236.98|1242.27|1236.87|1242.39|1236.99|1242.12|1236.72|30
1656223050000|2022-06-26 05:57:30|1242.28|1236.88|1242.25|1236.85|1242.31|1236.91|1242.23|1236.83|30
1656223060000|2022-06-26 05:57:40|1242.26|1236.86|1243.25|1237.85|1243.25|1237.85|1242.25|1236.85|30
1656223070000|2022-06-26 05:57:50|1243.21|1237.81|1243.3|1237.9|1243.3|1237.9|1243.13|1237.73|34
1656223080000|2022-06-26 05:58:00|1243.32|1237.92|1243.22|1237.82|1243.32|1237.92|1243.12|1237.72|28
1656223090000|2022-06-26 05:58:10|1243.26|1237.86|1243.22|1237.82|1243.27|1237.87|1243.21|1237.81|18
1656223100000|2022-06-26 05:58:20|1243.26|1237.86|1243.36|1237.96|1243.38|1237.98|1243.24|1237.84|26
1656223110000|2022-06-26 05:58:30|1243.3|1237.9|1243.14|1237.74|1243.38|1237.98|1243.08|1237.68|27
1656223120000|2022-06-26 05:58:40|1243.15|1237.75|1243.13|1237.73|1243.15|1237.75|1243.13|1237.73|26
1656223130000|2022-06-26 05:58:50|1243.15|1237.75|1243.18|1237.78|1243.22|1237.82|1243.14|1237.74|21
1656223140000|2022-06-26 05:59:00|1243.17|1237.77|1243.26|1237.86|1243.39|1237.99|1243.16|1237.76|24
1656223150000|2022-06-26 05:59:10|1243.14|1237.74|1243.01|1237.61|1243.14|1237.74|1242.98|1237.58|17
1656223160000|2022-06-26 05:59:20|1242.99|1237.59|1242.62|1237.22|1243.02|1237.62|1242.6|1237.2|26
1656223170000|2022-06-26 05:59:30|1242.61|1237.21|1242.59|1237.19|1242.69|1237.29|1242.59|1237.19|24
1656223180000|2022-06-26 05:59:40|1242.58|1237.18|1242.54|1237.14|1242.58|1237.18|1242.5|1237.1|23
1656223190000|2022-06-26 05:59:50|1242.55|1237.15|1242.56|1237.16|1242.61|1237.21|1242.3|1236.9|31
1656223200000|2022-06-26 06:00:00|1242.55|1237.15|1242.83|1237.43|1242.89|1237.49|1242.52|1237.12|26
1656223210000|2022-06-26 06:00:10|1242.84|1237.44|1243.19|1237.79|1243.19|1237.79|1242.83|1237.43|22
1656223220000|2022-06-26 06:00:20|1243.2|1237.8|1243.63|1238.23|1243.72|1238.32|1243.19|1237.79|25
1656223230000|2022-06-26 06:00:30|1243.62|1238.22|1243.44|1238.04|1243.64|1238.24|1243.42|1238.02|31
1656223240000|2022-06-26 06:00:40|1243.45|1238.05|1243.49|1238.09|1243.58|1238.18|1243.45|1238.05|30
1656223250000|2022-06-26 06:00:50|1243.5|1238.1|1243.51|1238.11|1243.54|1238.14|1243.46|1238.06|23
1656223260000|2022-06-26 06:01:00|1243.52|1238.12|1243.59|1238.19|1243.62|1238.22|1243.51|1238.11|26
1656223270000|2022-06-26 06:01:10|1243.6|1238.2|1243.46|1238.06|1243.63|1238.23|1243.46|1238.06|14
1656223280000|2022-06-26 06:01:20|1243.45|1238.05|1243.34|1237.94|1243.55|1238.15|1243.34|1237.94|28
1656223290000|2022-06-26 06:01:30|1243.33|1237.93|1243.04|1237.64|1243.33|1237.93|1243|1237.6|28
1656223300000|2022-06-26 06:01:40|1243.02|1237.62|1243.05|1237.65|1243.05|1237.65|1242.98|1237.58|27
1656223310000|2022-06-26 06:01:50|1243.04|1237.64|1242.83|1237.43|1243.05|1237.65|1242.74|1237.34|30
1656223320000|2022-06-26 06:02:00|1242.84|1237.44|1242.57|1237.17|1242.84|1237.44|1242.54|1237.14|24
1656223330000|2022-06-26 06:02:10|1242.66|1237.26|1242.62|1237.22|1242.75|1237.35|1242.6|1237.2|28
1656223340000|2022-06-26 06:02:20|1242.63|1237.23|1242.68|1237.28|1242.71|1237.31|1242.62|1237.22|18
1656223350000|2022-06-26 06:02:30|1242.67|1237.27|1242.86|1237.46|1242.86|1237.46|1242.65|1237.25|24
1656223360000|2022-06-26 06:02:40|1242.85|1237.45|1242.97|1237.57|1243|1237.6|1242.85|1237.45|22
1656223370000|2022-06-26 06:02:50|1242.96|1237.56|1242.86|1237.46|1242.99|1237.59|1242.83|1237.43|18
1656223380000|2022-06-26 06:03:00|1242.87|1237.47|1242.91|1237.51|1242.94|1237.54|1242.86|1237.46|21
1656223390000|2022-06-26 06:03:10|1242.92|1237.52|1243.25|1237.85|1243.25|1237.85|1242.92|1237.52|22
1656223400000|2022-06-26 06:03:20|1243.27|1237.87|1243.24|1237.84|1243.28|1237.88|1243.19|1237.79|23
1656223410000|2022-06-26 06:03:30|1243.26|1237.86|1243.2|1237.8|1243.26|1237.86|1243.19|1237.79|23
1656223420000|2022-06-26 06:03:40|1243.19|1237.79|1243.29|1237.89|1243.3|1237.9|1243.19|1237.79|28
1656223430000|2022-06-26 06:03:50|1243.3|1237.9|1243.31|1237.91|1243.46|1238.06|1243.28|1237.88|23
1656223440000|2022-06-26 06:04:00|1243.27|1237.87|1242.55|1237.15|1243.27|1237.87|1242.47|1237.07|31
1656223450000|2022-06-26 06:04:10|1242.53|1237.13|1242.05|1236.65|1242.53|1237.13|1241.87|1236.47|26
1656223460000|2022-06-26 06:04:20|1242.04|1236.64|1242.56|1237.16|1242.56|1237.16|1242.01|1236.61|21
1656223470000|2022-06-26 06:04:30|1242.57|1237.17|1242.34|1236.94|1242.62|1237.22|1242.23|1236.83|30
1656223480000|2022-06-26 06:04:40|1242.35|1236.95|1242.56|1237.16|1242.59|1237.19|1242.28|1236.88|26
1656223490000|2022-06-26 06:04:50|1242.58|1237.18|1242.57|1237.17|1242.67|1237.27|1242.49|1237.09|27
1656223500000|2022-06-26 06:05:00|1242.55|1237.15|1242.55|1237.15|1242.59|1237.19|1242.52|1237.12|23
1656223510000|2022-06-26 06:05:10|1242.54|1237.14|1242.57|1237.17|1242.57|1237.17|1242.52|1237.12|13
1656223520000|2022-06-26 06:05:20|1242.55|1237.15|1242.56|1237.16|1242.59|1237.19|1242.52|1237.12|19
1656223530000|2022-06-26 06:05:30|1242.54|1237.14|1242.15|1236.75|1242.55|1237.15|1242.14|1236.74|28
1656223540000|2022-06-26 06:05:40|1242.21|1236.81|1242.82|1237.42|1242.89|1237.49|1242.16|1236.76|30
1656223550000|2022-06-26 06:05:50|1242.81|1237.41|1242.85|1237.45|1242.87|1237.47|1242.81|1237.41|12
1656223560000|2022-06-26 06:06:00|1242.89|1237.49|1242.81|1237.41|1242.93|1237.53|1242.81|1237.41|20
1656223570000|2022-06-26 06:06:10|1242.82|1237.42|1243.34|1237.94|1243.34|1237.94|1242.79|1237.39|25
1656223580000|2022-06-26 06:06:20|1243.33|1237.93|1243.53|1238.13|1243.58|1238.18|1243.33|1237.93|26
1656223590000|2022-06-26 06:06:30|1243.52|1238.12|1243.42|1238.02|1243.56|1238.16|1243.42|1238.02|22
1656223600000|2022-06-26 06:06:40|1243.41|1238.01|1243.33|1237.93|1243.44|1238.04|1243.2|1237.8|27
1656223610000|2022-06-26 06:06:50|1243.32|1237.92|1243.03|1237.63|1243.38|1237.98|1242.97|1237.57|28
1656223620000|2022-06-26 06:07:00|1243.04|1237.64|1242.98|1237.58|1243.05|1237.65|1242.97|1237.57|20
1656223630000|2022-06-26 06:07:10|1242.97|1237.57|1242.81|1237.41|1243.01|1237.61|1242.78|1237.38|26
1656223640000|2022-06-26 06:07:20|1242.8|1237.4|1242.89|1237.49|1242.89|1237.49|1242.78|1237.38|18
1656223650000|2022-06-26 06:07:30|1242.88|1237.48|1243.13|1237.73|1243.13|1237.73|1242.86|1237.46|22
1656223660000|2022-06-26 06:07:40|1243.1|1237.7|1243.18|1237.78|1243.23|1237.83|1243.04|1237.64|20
1656223670000|2022-06-26 06:07:50|1243.2|1237.8|1243.21|1237.81|1243.24|1237.84|1243.18|1237.78|24
1656223680000|2022-06-26 06:08:00|1243.22|1237.82|1243.28|1237.88|1243.29|1237.89|1243.2|1237.8|23
1656223690000|2022-06-26 06:08:10|1243.27|1237.87|1243.27|1237.87|1243.3|1237.9|1243.23|1237.83|20
1656223700000|2022-06-26 06:08:20|1243.28|1237.88|1243.07|1237.67|1243.28|1237.88|1243.01|1237.61|18
1656223710000|2022-06-26 06:08:30|1243.09|1237.69|1243.1|1237.7|1243.12|1237.72|1243.08|1237.68|18
1656223720000|2022-06-26 06:08:40|1243.11|1237.71|1243.19|1237.79|1243.2|1237.8|1243.1|1237.7|20
1656223730000|2022-06-26 06:08:50|1243.17|1237.77|1243.42|1238.02|1243.5|1238.1|1243.15|1237.75|28
1656223740000|2022-06-26 06:09:00|1243.48|1238.08|1243.55|1238.15|1243.57|1238.17|1243.44|1238.04|28
1656223750000|2022-06-26 06:09:10|1243.54|1238.14|1243.22|1237.82|1243.59|1238.19|1243.22|1237.82|27
1656223760000|2022-06-26 06:09:20|1243.23|1237.83|1243.37|1237.97|1243.5|1238.1|1243.21|1237.81|31
1656223770000|2022-06-26 06:09:30|1243.34|1237.94|1242.54|1237.14|1243.34|1237.94|1242.54|1237.14|22
1656223780000|2022-06-26 06:09:40|1242.56|1237.16|1242.58|1237.18|1242.65|1237.25|1242.49|1237.09|21
1656223790000|2022-06-26 06:09:50|1242.56|1237.16|1242.18|1236.78|1242.59|1237.19|1242.17|1236.77|27
1656223800000|2022-06-26 06:10:00|1242.16|1236.76|1242.14|1236.74|1242.28|1236.88|1242.13|1236.73|26
1656223810000|2022-06-26 06:10:10|1242.17|1236.77|1242.01|1236.61|1242.19|1236.79|1241.74|1236.34|29
1656223820000|2022-06-26 06:10:20|1242|1236.6|1241.89|1236.49|1242.02|1236.62|1241.81|1236.41|25
1656223830000|2022-06-26 06:10:30|1241.9|1236.5|1241.98|1236.58|1242.03|1236.63|1241.88|1236.48|22
1656223840000|2022-06-26 06:10:40|1241.99|1236.59|1242|1236.6|1242.07|1236.67|1241.97|1236.57|17
1656223850000|2022-06-26 06:10:50|1241.99|1236.59|1242.02|1236.62|1242.05|1236.65|1241.98|1236.58|21
1656223860000|2022-06-26 06:11:00|1241.98|1236.58|1242.59|1237.19|1242.59|1237.19|1241.97|1236.57|30
1656223870000|2022-06-26 06:11:10|1242.62|1237.22|1243.29|1237.89|1243.32|1237.92|1242.62|1237.22|29
1656223880000|2022-06-26 06:11:20|1243.31|1237.91|1243.17|1237.77|1243.31|1237.91|1243.07|1237.67|27
1656223890000|2022-06-26 06:11:30|1243.16|1237.76|1243.1|1237.7|1243.17|1237.77|1243.02|1237.62|22
1656223900000|2022-06-26 06:11:40|1243.09|1237.69|1243.18|1237.78|1243.24|1237.84|1243.09|1237.69|21
1656223910000|2022-06-26 06:11:50|1243.19|1237.79|1243.17|1237.77|1243.23|1237.83|1243.15|1237.75|22
1656223920000|2022-06-26 06:12:00|1243.19|1237.79|1243.17|1237.77|1243.25|1237.85|1243.14|1237.74|25
1656223930000|2022-06-26 06:12:10|1243.16|1237.76|1243.16|1237.76|1243.18|1237.78|1243.15|1237.75|16
1656223940000|2022-06-26 06:12:20|1243.17|1237.77|1243.24|1237.84|1243.27|1237.87|1243.16|1237.76|19
1656223950000|2022-06-26 06:12:30|1243.27|1237.87|1243.33|1237.93|1243.34|1237.94|1243.26|1237.86|20
1656223960000|2022-06-26 06:12:40|1243.39|1237.99|1243.38|1237.98|1243.52|1238.12|1243.38|1237.98|27
1656223970000|2022-06-26 06:12:50|1243.36|1237.96|1243.21|1237.81|1243.36|1237.96|1243.17|1237.77|25
1656223980000|2022-06-26 06:13:00|1243.19|1237.79|1242.31|1236.91|1243.22|1237.82|1242.31|1236.91|25
1656223990000|2022-06-26 06:13:10|1242.24|1236.84|1241.71|1236.31|1242.24|1236.84|1241.67|1236.27|24
1656224000000|2022-06-26 06:13:20|1241.58|1236.18|1241.38|1235.98|1241.69|1236.29|1241.34|1235.94|25
1656224010000|2022-06-26 06:13:30|1241.32|1235.92|1240.92|1235.52|1241.32|1235.92|1240.89|1235.49|32
1656224020000|2022-06-26 06:13:40|1240.85|1235.45|1240.62|1235.22|1240.95|1235.55|1240.62|1235.22|18
1656224030000|2022-06-26 06:13:50|1240.61|1235.21|1240|1234.6|1240.61|1235.21|1239.99|1234.59|30
1656224040000|2022-06-26 06:14:00|1239.94|1234.54|1239.93|1234.53|1239.98|1234.58|1239.84|1234.44|25
1656224050000|2022-06-26 06:14:10|1239.97|1234.57|1239.88|1234.48|1239.97|1234.57|1239.82|1234.42|22
1656224060000|2022-06-26 06:14:20|1239.96|1234.56|1239.84|1234.44|1240.07|1234.67|1239.84|1234.44|31
1656224070000|2022-06-26 06:14:30|1239.81|1234.41|1239.86|1234.46|1240.06|1234.66|1239.81|1234.41|25
1656224080000|2022-06-26 06:14:40|1239.85|1234.45|1239.25|1233.85|1239.88|1234.48|1239.19|1233.79|30
1656224090000|2022-06-26 06:14:50|1239.19|1233.79|1238.59|1233.19|1239.29|1233.89|1238.59|1233.19|30
1656224100000|2022-06-26 06:15:00|1238.6|1233.2|1238.56|1233.16|1238.85|1233.45|1238.55|1233.15|24
1656224110000|2022-06-26 06:15:10|1238.59|1233.19|1239.02|1233.62|1239.06|1233.66|1238.59|1233.19|30
1656224120000|2022-06-26 06:15:20|1238.99|1233.59|1238.87|1233.47|1238.99|1233.59|1238.83|1233.43|25
1656224130000|2022-06-26 06:15:30|1238.86|1233.46|1239.2|1233.8|1239.21|1233.81|1238.83|1233.43|32
1656224140000|2022-06-26 06:15:40|1239.42|1234.02|1238.94|1233.54|1239.54|1234.14|1238.91|1233.51|25
1656224150000|2022-06-26 06:15:50|1238.93|1233.53|1238.26|1232.86|1238.93|1233.53|1238.15|1232.75|33
1656224160000|2022-06-26 06:16:00|1238.25|1232.85|1237.72|1232.32|1238.25|1232.85|1237.72|1232.32|27
1656224170000|2022-06-26 06:16:10|1237.54|1232.14|1236.55|1231.15|1237.54|1232.14|1236.18|1230.78|36
1656224180000|2022-06-26 06:16:20|1236.53|1231.13|1235.9|1230.5|1236.67|1231.27|1235.9|1230.5|29
1656224190000|2022-06-26 06:16:30|1235.89|1230.49|1236.65|1231.25|1236.68|1231.28|1235.86|1230.46|35
1656224200000|2022-06-26 06:16:40|1236.63|1231.23|1235.86|1230.46|1236.66|1231.26|1235.71|1230.31|33
1656224210000|2022-06-26 06:16:50|1235.84|1230.44|1235.91|1230.51|1235.96|1230.56|1235.74|1230.34|31
1656224220000|2022-06-26 06:17:00|1235.95|1230.55|1235.89|1230.49|1236|1230.6|1235.81|1230.41|31
1656224230000|2022-06-26 06:17:10|1235.91|1230.51|1236|1230.6|1236|1230.6|1235.83|1230.43|24
1656224240000|2022-06-26 06:17:20|1235.98|1230.58|1237.78|1232.38|1237.99|1232.59|1235.98|1230.58|32
1656224250000|2022-06-26 06:17:30|1237.79|1232.39|1236.84|1231.44|1237.79|1232.39|1236.64|1231.24|32
1656224260000|2022-06-26 06:17:40|1236.76|1231.36|1236.76|1231.36|1236.86|1231.46|1236.65|1231.25|33
1656224270000|2022-06-26 06:17:50|1236.77|1231.37|1236.68|1231.28|1236.81|1231.41|1236.61|1231.21|23
1656224280000|2022-06-26 06:18:00|1236.79|1231.39|1236.79|1231.39|1236.96|1231.56|1236.64|1231.24|34
1656224290000|2022-06-26 06:18:10|1236.73|1231.33|1236.49|1231.09|1236.73|1231.33|1236.44|1231.04|29
1656224300000|2022-06-26 06:18:20|1236.51|1231.11|1235.23|1229.83|1236.62|1231.22|1235.23|1229.83|34
1656224310000|2022-06-26 06:18:30|1235.19|1229.79|1235.29|1229.89|1235.66|1230.26|1235.19|1229.79|34
1656224320000|2022-06-26 06:18:40|1235.27|1229.87|1235.75|1230.35|1235.78|1230.38|1235.05|1229.65|33
1656224330000|2022-06-26 06:18:50|1235.71|1230.31|1235.67|1230.27|1235.81|1230.41|1235.66|1230.26|29
1656224340000|2022-06-26 06:19:00|1235.69|1230.29|1236.06|1230.66|1236.06|1230.66|1235.68|1230.28|25
1656224350000|2022-06-26 06:19:10|1236.05|1230.65|1235.97|1230.57|1236.08|1230.68|1235.77|1230.37|28
1656224360000|2022-06-26 06:19:20|1235.98|1230.58|1235.99|1230.59|1235.99|1230.59|1235.86|1230.46|28
1656224370000|2022-06-26 06:19:30|1236.05|1230.65|1236.02|1230.62|1236.05|1230.65|1236|1230.6|17
1656224380000|2022-06-26 06:19:40|1236.01|1230.61|1235.99|1230.59|1236.04|1230.64|1235.95|1230.55|25
1656224390000|2022-06-26 06:19:50|1235.93|1230.53|1235.88|1230.48|1235.98|1230.58|1235.88|1230.48|26
1656224400000|2022-06-26 06:20:00|1235.93|1230.53|1235.86|1230.46|1236.04|1230.64|1235.86|1230.46|21
1656224410000|2022-06-26 06:20:10|1235.88|1230.48|1235.97|1230.57|1236.06|1230.66|1235.8|1230.4|25
1656224420000|2022-06-26 06:20:20|1236.27|1230.87|1236.08|1230.68|1236.32|1230.92|1235.98|1230.58|31
1656224430000|2022-06-26 06:20:30|1236.1|1230.7|1236.16|1230.76|1236.19|1230.79|1236.09|1230.69|21
1656224440000|2022-06-26 06:20:40|1236.15|1230.75|1236.1|1230.7|1236.15|1230.75|1236.07|1230.67|21
1656224450000|2022-06-26 06:20:50|1236.09|1230.69|1236.03|1230.63|1236.13|1230.73|1236.03|1230.63|24
1656224460000|2022-06-26 06:21:00|1236.04|1230.64|1235.79|1230.39|1236.05|1230.65|1235.79|1230.39|15
1656224470000|2022-06-26 06:21:10|1235.83|1230.43|1235.48|1230.08|1235.83|1230.43|1235.43|1230.03|30
1656224480000|2022-06-26 06:21:20|1235.45|1230.05|1235.45|1230.05|1235.48|1230.08|1235.34|1229.94|20
1656224490000|2022-06-26 06:21:30|1235.44|1230.04|1235.82|1230.42|1235.91|1230.51|1235.31|1229.91|34
1656224500000|2022-06-26 06:21:40|1235.84|1230.44|1235.96|1230.56|1236.05|1230.65|1235.81|1230.41|32
1656224510000|2022-06-26 06:21:50|1235.95|1230.55|1237.77|1232.37|1237.77|1232.37|1235.95|1230.55|27
1656224520000|2022-06-26 06:22:00|1237.79|1232.39|1237.74|1232.34|1237.92|1232.52|1237.31|1231.91|35
1656224530000|2022-06-26 06:22:10|1237.77|1232.37|1237.32|1231.92|1238.06|1232.66|1237.29|1231.89|27
1656224540000|2022-06-26 06:22:20|1237.34|1231.94|1235.93|1230.53|1237.41|1232.01|1235.93|1230.53|30
1656224550000|2022-06-26 06:22:30|1236|1230.6|1236.27|1230.87|1236.3|1230.9|1235.99|1230.59|28
1656224560000|2022-06-26 06:22:40|1236.3|1230.9|1236.86|1231.46|1236.86|1231.46|1236.23|1230.83|32
1656224570000|2022-06-26 06:22:50|1236.83|1231.43|1236.51|1231.11|1236.83|1231.43|1236.45|1231.05|31
1656224580000|2022-06-26 06:23:00|1236.46|1231.06|1236.15|1230.75|1236.46|1231.06|1235.93|1230.53|31
1656224590000|2022-06-26 06:23:10|1236.13|1230.73|1236.24|1230.84|1236.36|1230.96|1236.07|1230.67|27
1656224600000|2022-06-26 06:23:20|1236.26|1230.86|1236.82|1231.42|1236.91|1231.51|1236.19|1230.79|30
1656224610000|2022-06-26 06:23:30|1236.65|1231.25|1236.6|1231.2|1236.68|1231.28|1236.52|1231.12|25
1656224620000|2022-06-26 06:23:40|1236.66|1231.26|1236.65|1231.25|1236.74|1231.34|1236.64|1231.24|19
1656224630000|2022-06-26 06:23:50|1236.67|1231.27|1236.78|1231.38|1237.17|1231.77|1236.65|1231.25|32
1656224640000|2022-06-26 06:24:00|1236.79|1231.39|1236.9|1231.5|1236.92|1231.52|1236.76|1231.36|22
1656224650000|2022-06-26 06:24:10|1236.88|1231.48|1236.92|1231.52|1236.92|1231.52|1236.84|1231.44|26
1656224660000|2022-06-26 06:24:20|1236.9|1231.5|1237.22|1231.82|1237.23|1231.83|1236.87|1231.47|22
1656224670000|2022-06-26 06:24:30|1237.21|1231.81|1237.33|1231.93|1237.33|1231.93|1237.12|1231.72|26
1656224680000|2022-06-26 06:24:40|1237.38|1231.98|1237.21|1231.81|1237.56|1232.16|1237.18|1231.78|29
1656224690000|2022-06-26 06:24:50|1237.22|1231.82|1237.32|1231.92|1237.51|1232.11|1237.2|1231.8|26
1656224700000|2022-06-26 06:25:00|1237.34|1231.94|1237.4|1232|1237.5|1232.1|1237.34|1231.94|34
1656224710000|2022-06-26 06:25:10|1237.44|1232.04|1237.47|1232.07|1237.49|1232.09|1237.41|1232.01|19
1656224720000|2022-06-26 06:25:20|1237.45|1232.05|1236.73|1231.33|1237.47|1232.07|1236.68|1231.28|26
1656224730000|2022-06-26 06:25:30|1236.79|1231.39|1237.11|1231.71|1237.14|1231.74|1236.77|1231.37|27
1656224740000|2022-06-26 06:25:40|1237.07|1231.67|1237.08|1231.68|1237.12|1231.72|1237.05|1231.65|23
1656224750000|2022-06-26 06:25:50|1237.07|1231.67|1237.07|1231.67|1237.18|1231.78|1237.04|1231.64|24
1656224760000|2022-06-26 06:26:00|1237.08|1231.68|1237.14|1231.74|1237.16|1231.76|1237.06|1231.66|22
1656224770000|2022-06-26 06:26:10|1237.13|1231.73|1237.17|1231.77|1237.24|1231.84|1237.12|1231.72|25
1656224780000|2022-06-26 06:26:20|1237.2|1231.8|1237.4|1232|1237.49|1232.09|1237.2|1231.8|24
1656224790000|2022-06-26 06:26:30|1237.41|1232.01|1237.63|1232.23|1237.64|1232.24|1237.41|1232.01|30
1656224800000|2022-06-26 06:26:40|1237.62|1232.22|1237.71|1232.31|1237.74|1232.34|1237.62|1232.22|20
1656224810000|2022-06-26 06:26:50|1237.73|1232.33|1237.83|1232.43|1237.88|1232.48|1237.73|1232.33|20
1656224820000|2022-06-26 06:27:00|1237.81|1232.41|1237.61|1232.21|1237.85|1232.45|1237.55|1232.15|30
1656224830000|2022-06-26 06:27:10|1237.62|1232.22|1237.78|1232.38|1237.78|1232.38|1237.62|1232.22|25
1656224840000|2022-06-26 06:27:20|1237.77|1232.37|1238.58|1233.18|1238.58|1233.18|1237.72|1232.32|27
1656224850000|2022-06-26 06:27:30|1238.57|1233.17|1238.78|1233.38|1238.82|1233.42|1238.56|1233.16|26
1656224860000|2022-06-26 06:27:40|1238.87|1233.47|1239.56|1234.16|1239.58|1234.18|1238.87|1233.47|27
1656224870000|2022-06-26 06:27:50|1239.6|1234.2|1239.51|1234.11|1239.62|1234.22|1239.43|1234.03|21
1656224880000|2022-06-26 06:28:00|1239.5|1234.1|1238.85|1233.45|1239.51|1234.11|1238.85|1233.45|26
1656224890000|2022-06-26 06:28:10|1238.81|1233.41|1239.06|1233.66|1239.06|1233.66|1238.8|1233.4|29
1656224900000|2022-06-26 06:28:20|1239.05|1233.65|1239.26|1233.86|1239.29|1233.89|1239.02|1233.62|32
1656224910000|2022-06-26 06:28:30|1239.27|1233.87|1239.46|1234.06|1239.46|1234.06|1239.05|1233.65|25
1656224920000|2022-06-26 06:28:40|1239.45|1234.05|1239.38|1233.98|1239.49|1234.09|1239.38|1233.98|23
1656224930000|2022-06-26 06:28:50|1239.32|1233.92|1239.41|1234.01|1239.46|1234.06|1239.28|1233.88|32
1656224940000|2022-06-26 06:29:00|1239.43|1234.03|1239.44|1234.04|1239.47|1234.07|1239.32|1233.92|24
1656224950000|2022-06-26 06:29:10|1239.46|1234.06|1239.41|1234.01|1239.5|1234.1|1239.41|1234.01|7
1656224960000|2022-06-26 06:29:20|1239.37|1233.97|1239.34|1233.94|1239.37|1233.97|1239.3|1233.9|21
1656224970000|2022-06-26 06:29:30|1239.32|1233.92|1239.36|1233.96|1239.5|1234.1|1239.32|1233.92|25
1656224980000|2022-06-26 06:29:40|1239.35|1233.95|1239.72|1234.32|1239.75|1234.35|1239.35|1233.95|26
1656224990000|2022-06-26 06:29:50|1239.62|1234.22|1240.81|1235.41|1240.84|1235.44|1239.61|1234.21|25
1656225000000|2022-06-26 06:30:00|1240.79|1235.39|1240.7|1235.3|1240.79|1235.39|1240.35|1234.95|28
1656225010000|2022-06-26 06:30:10|1240.71|1235.31|1240.95|1235.55|1241.06|1235.66|1240.71|1235.31|21
1656225020000|2022-06-26 06:30:20|1240.97|1235.57|1241.83|1236.43|1241.83|1236.43|1240.95|1235.55|27
1656225030000|2022-06-26 06:30:30|1241.86|1236.46|1241.57|1236.17|1242.04|1236.64|1241.5|1236.1|33
1656225040000|2022-06-26 06:30:40|1241.52|1236.12|1241.8|1236.4|1241.86|1236.46|1241.52|1236.12|28
1656225050000|2022-06-26 06:30:50|1241.62|1236.22|1242.28|1236.88|1242.29|1236.89|1241.61|1236.21|36
1656225060000|2022-06-26 06:31:00|1242.18|1236.78|1242.75|1237.35|1242.75|1237.35|1242.11|1236.71|34
1656225070000|2022-06-26 06:31:10|1242.72|1237.32|1242.6|1237.2|1242.83|1237.43|1242.58|1237.18|20
1656225080000|2022-06-26 06:31:20|1242.59|1237.19|1242.81|1237.41|1242.87|1237.47|1242.59|1237.19|17
1656225090000|2022-06-26 06:31:30|1242.84|1237.44|1242.91|1237.51|1242.92|1237.52|1242.78|1237.38|15
1656225100000|2022-06-26 06:31:40|1242.9|1237.5|1242.95|1237.55|1243.08|1237.68|1242.74|1237.34|29
1656225110000|2022-06-26 06:31:50|1242.92|1237.52|1245.25|1239.85|1245.53|1240.13|1242.92|1237.52|34
1656225120000|2022-06-26 06:32:00|1245.23|1239.83|1246.99|1241.59|1247.01|1241.61|1245.23|1239.83|38
1656225130000|2022-06-26 06:32:10|1246.98|1241.58|1247.41|1242.01|1250.04|1244.64|1246.98|1241.58|39
1656225140000|2022-06-26 06:32:20|1247.49|1242.09|1249.86|1244.46|1249.88|1244.48|1247.49|1242.09|38
1656225150000|2022-06-26 06:32:30|1249.74|1244.34|1247.94|1242.54|1249.74|1244.34|1247.83|1242.43|36
1656225160000|2022-06-26 06:32:40|1247.96|1242.56|1248.59|1243.19|1248.72|1243.32|1247.96|1242.56|38
1656225170000|2022-06-26 06:32:50|1248.6|1243.2|1248.72|1243.32|1248.78|1243.38|1248.58|1243.18|38
1656225180000|2022-06-26 06:33:00|1248.73|1243.33|1249.88|1244.48|1250.31|1244.91|1248.73|1243.33|35
1656225190000|2022-06-26 06:33:10|1249.76|1244.36|1249.95|1244.55|1249.98|1244.58|1249.3|1243.9|37
1656225200000|2022-06-26 06:33:20|1249.92|1244.52|1248.81|1243.41|1250.4|1245|1248.78|1243.38|36
1656225210000|2022-06-26 06:33:30|1248.83|1243.43|1248.84|1243.44|1249.57|1244.17|1248.63|1243.23|39
1656225220000|2022-06-26 06:33:40|1248.91|1243.51|1248.58|1243.18|1249.58|1244.18|1248.58|1243.18|35
1656225230000|2022-06-26 06:33:50|1248.51|1243.11|1248.97|1243.57|1249.19|1243.79|1248.12|1242.72|35
1656225240000|2022-06-26 06:34:00|1249.09|1243.69|1249.04|1243.64|1249.59|1244.19|1249.03|1243.63|31
1656225250000|2022-06-26 06:34:10|1249.06|1243.66|1248.42|1243.02|1249.6|1244.2|1248.39|1242.99|34
1656225260000|2022-06-26 06:34:20|1248.43|1243.03|1248.47|1243.07|1248.72|1243.32|1248.33|1242.93|27
1656225270000|2022-06-26 06:34:30|1248.48|1243.08|1248.14|1242.74|1248.48|1243.08|1248.14|1242.74|30
1656225280000|2022-06-26 06:34:40|1248.08|1242.68|1247.93|1242.53|1248.08|1242.68|1247.9|1242.5|25
1656225290000|2022-06-26 06:34:50|1247.92|1242.52|1247.84|1242.44|1248.13|1242.73|1247.65|1242.25|28
1656225300000|2022-06-26 06:35:00|1247.85|1242.45|1247.25|1241.85|1247.9|1242.5|1247.25|1241.85|34
1656225310000|2022-06-26 06:35:10|1247.26|1241.86|1247.62|1242.22|1247.79|1242.39|1247.09|1241.69|28
1656225320000|2022-06-26 06:35:20|1247.54|1242.14|1247.4|1242|1247.59|1242.19|1247.36|1241.96|27
1656225330000|2022-06-26 06:35:30|1247.41|1242.01|1247.41|1242.01|1247.47|1242.07|1247.39|1241.99|19
1656225340000|2022-06-26 06:35:40|1247.43|1242.03|1247.71|1242.31|1247.79|1242.39|1247.43|1242.03|28
1656225350000|2022-06-26 06:35:50|1247.69|1242.29|1248.06|1242.66|1248.07|1242.67|1247.59|1242.19|32
1656225360000|2022-06-26 06:36:00|1248.1|1242.7|1248.76|1243.36|1248.77|1243.37|1247.96|1242.56|37
1656225370000|2022-06-26 06:36:10|1248.74|1243.34|1248.08|1242.68|1248.78|1243.38|1248.08|1242.68|34
1656225380000|2022-06-26 06:36:20|1247.97|1242.57|1248.59|1243.19|1248.7|1243.3|1247.94|1242.54|32
1656225390000|2022-06-26 06:36:30|1248.58|1243.18|1248.94|1243.54|1249|1243.6|1248.58|1243.18|24
1656225400000|2022-06-26 06:36:40|1248.95|1243.55|1248.73|1243.33|1249.08|1243.68|1248.73|1243.33|29
1656225410000|2022-06-26 06:36:50|1248.84|1243.44|1248.94|1243.54|1248.98|1243.58|1248.73|1243.33|32
1656225420000|2022-06-26 06:37:00|1248.92|1243.52|1248.6|1243.2|1248.94|1243.54|1248.6|1243.2|24
1656225430000|2022-06-26 06:37:10|1248.72|1243.32|1249.81|1244.41|1250.15|1244.75|1248.72|1243.32|33
1656225440000|2022-06-26 06:37:20|1249.8|1244.4|1249.57|1244.17|1249.82|1244.42|1249.34|1243.94|33
1656225450000|2022-06-26 06:37:30|1249.53|1244.13|1249.55|1244.15|1249.65|1244.25|1249.45|1244.05|31
1656225460000|2022-06-26 06:37:40|1249.59|1244.19|1248.35|1242.95|1249.59|1244.19|1248.35|1242.95|28
1656225470000|2022-06-26 06:37:50|1248.06|1242.66|1248.43|1243.03|1248.54|1243.14|1247.99|1242.59|35
1656225480000|2022-06-26 06:38:00|1248.42|1243.02|1249.04|1243.64|1249.04|1243.64|1248.39|1242.99|33
1656225490000|2022-06-26 06:38:10|1249.1|1243.7|1249.21|1243.81|1249.31|1243.91|1249.05|1243.65|30
1656225500000|2022-06-26 06:38:20|1249.2|1243.8|1249.17|1243.77|1249.28|1243.88|1248.91|1243.51|30
1656225510000|2022-06-26 06:38:30|1249.18|1243.78|1249.33|1243.93|1249.38|1243.98|1249.17|1243.77|31
1656225520000|2022-06-26 06:38:40|1249.31|1243.91|1249.25|1243.85|1249.35|1243.95|1249.23|1243.83|25
1656225530000|2022-06-26 06:38:50|1249.38|1243.98|1250.29|1244.89|1250.38|1244.98|1249.38|1243.98|38
1656225540000|2022-06-26 06:39:00|1250.31|1244.91|1250.27|1244.87|1250.31|1244.91|1250.22|1244.82|26
1656225550000|2022-06-26 06:39:10|1250.26|1244.86|1249.73|1244.33|1250.26|1244.86|1249.73|1244.33|36
1656225560000|2022-06-26 06:39:20|1249.7|1244.3|1249.43|1244.03|1249.84|1244.44|1249.38|1243.98|33
1656225570000|2022-06-26 06:39:30|1249.41|1244.01|1249.04|1243.64|1249.6|1244.2|1249.04|1243.64|33
1656225580000|2022-06-26 06:39:40|1249.03|1243.63|1249.17|1243.77|1249.27|1243.87|1249.02|1243.62|30
1656225590000|2022-06-26 06:39:50|1249.18|1243.78|1249.57|1244.17|1249.67|1244.27|1249.18|1243.78|24
1656225600000|2022-06-26 06:40:00|1249.56|1244.16|1250.07|1244.67|1250.14|1244.74|1249.49|1244.09|35
1656225610000|2022-06-26 06:40:10|1250.09|1244.69|1249.29|1243.89|1250.09|1244.69|1249.27|1243.87|30
1656225620000|2022-06-26 06:40:20|1249.28|1243.88|1249.03|1243.63|1249.38|1243.98|1248.98|1243.58|34
1656225630000|2022-06-26 06:40:30|1249.01|1243.61|1248.69|1243.29|1249.12|1243.72|1248.68|1243.28|36
1656225640000|2022-06-26 06:40:40|1248.71|1243.31|1248.52|1243.12|1248.78|1243.38|1248.52|1243.12|34
1656225650000|2022-06-26 06:40:50|1248.63|1243.23|1248.77|1243.37|1248.78|1243.38|1248.44|1243.04|33
1656225660000|2022-06-26 06:41:00|1248.79|1243.39|1248.28|1242.88|1248.96|1243.56|1248.28|1242.88|33
1656225670000|2022-06-26 06:41:10|1248.35|1242.95|1248.01|1242.61|1248.36|1242.96|1248.01|1242.61|31
1656225680000|2022-06-26 06:41:20|1248.02|1242.62|1247.86|1242.46|1248.02|1242.62|1247.8|1242.4|32
1656225690000|2022-06-26 06:41:30|1247.95|1242.55|1248.15|1242.75|1248.36|1242.96|1247.95|1242.55|27
1656225700000|2022-06-26 06:41:40|1248.12|1242.72|1247.84|1242.44|1248.13|1242.73|1247.77|1242.37|25
1656225710000|2022-06-26 06:41:50|1247.82|1242.42|1248.29|1242.89|1248.3|1242.9|1247.82|1242.42|29
1656225720000|2022-06-26 06:42:00|1248.3|1242.9|1248.87|1243.47|1248.92|1243.52|1248.19|1242.79|31
1656225730000|2022-06-26 06:42:10|1248.86|1243.46|1248.45|1243.05|1248.86|1243.46|1248.45|1243.05|34
1656225740000|2022-06-26 06:42:20|1248.38|1242.98|1247.4|1242|1248.38|1242.98|1247.4|1242|37
1656225750000|2022-06-26 06:42:30|1247.39|1241.99|1246.33|1240.93|1247.48|1242.08|1246.1|1240.7|36
1656225760000|2022-06-26 06:42:40|1246.3|1240.9|1246.41|1241.01|1246.82|1241.42|1246.3|1240.9|31
1656225770000|2022-06-26 06:42:50|1246.32|1240.92|1246.33|1240.93|1246.38|1240.98|1246.19|1240.79|28
1656225780000|2022-06-26 06:43:00|1246.34|1240.94|1246.11|1240.71|1246.34|1240.94|1245.93|1240.53|27
1656225790000|2022-06-26 06:43:10|1246.1|1240.7|1246.69|1241.29|1246.72|1241.32|1246.1|1240.7|27
1656225800000|2022-06-26 06:43:20|1246.74|1241.34|1247.18|1241.78|1247.56|1242.16|1246.74|1241.34|34
1656225810000|2022-06-26 06:43:30|1247.24|1241.84|1246.31|1240.91|1247.25|1241.85|1246.31|1240.91|31
1656225820000|2022-06-26 06:43:40|1246.3|1240.9|1246.49|1241.09|1246.74|1241.34|1246.3|1240.9|35
1656225830000|2022-06-26 06:43:50|1246.5|1241.1|1246.49|1241.09|1246.57|1241.17|1246.48|1241.08|25
1656225840000|2022-06-26 06:44:00|1246.51|1241.11|1246.61|1241.21|1246.61|1241.21|1246.26|1240.86|32
1656225850000|2022-06-26 06:44:10|1246.6|1241.2|1247.33|1241.93|1247.39|1241.99|1246.6|1241.2|34
1656225860000|2022-06-26 06:44:20|1247.34|1241.94|1247.51|1242.11|1248.17|1242.77|1247.34|1241.94|31
1656225870000|2022-06-26 06:44:30|1247.47|1242.07|1247.64|1242.24|1247.69|1242.29|1247.47|1242.07|31
1656225880000|2022-06-26 06:44:40|1247.65|1242.25|1248.02|1242.62|1248.07|1242.67|1247.58|1242.18|32
1656225890000|2022-06-26 06:44:50|1248.07|1242.67|1248.46|1243.06|1248.59|1243.19|1248.04|1242.64|33
1656225900000|2022-06-26 06:45:00|1248.62|1243.22|1249.03|1243.63|1249.03|1243.63|1248.51|1243.11|29
1656225910000|2022-06-26 06:45:10|1249.01|1243.61|1248.97|1243.57|1249.01|1243.61|1248.71|1243.31|33
1656225920000|2022-06-26 06:45:20|1248.98|1243.58|1248.61|1243.21|1249.12|1243.72|1248.61|1243.21|29
1656225930000|2022-06-26 06:45:30|1248.62|1243.22|1248.55|1243.15|1248.62|1243.22|1248.5|1243.1|25
1656225940000|2022-06-26 06:45:40|1248.58|1243.18|1248.38|1242.98|1248.64|1243.24|1248.27|1242.87|26
1656225950000|2022-06-26 06:45:50|1248.37|1242.97|1248.15|1242.75|1248.44|1243.04|1248.12|1242.72|30
1656225960000|2022-06-26 06:46:00|1248.17|1242.77|1248.41|1243.01|1248.5|1243.1|1248.17|1242.77|28
1656225970000|2022-06-26 06:46:10|1248.4|1243|1248.34|1242.94|1248.44|1243.04|1248.31|1242.91|19
1656225980000|2022-06-26 06:46:20|1248.35|1242.95|1248.23|1242.83|1248.35|1242.95|1248.23|1242.83|18
1656225990000|2022-06-26 06:46:30|1248.22|1242.82|1247.86|1242.46|1248.22|1242.82|1247.85|1242.45|20
1656226000000|2022-06-26 06:46:40|1247.8|1242.4|1248.01|1242.61|1248.06|1242.66|1247.78|1242.38|25
1656226010000|2022-06-26 06:46:50|1248.03|1242.63|1247.91|1242.51|1248.07|1242.67|1247.87|1242.47|34
1656226020000|2022-06-26 06:47:00|1247.9|1242.5|1247.99|1242.59|1248.1|1242.7|1247.73|1242.33|30
1656226030000|2022-06-26 06:47:10|1247.98|1242.58|1248.05|1242.65|1248.06|1242.66|1247.91|1242.51|26
1656226040000|2022-06-26 06:47:20|1248.07|1242.67|1248.47|1243.07|1248.51|1243.11|1248.07|1242.67|19
1656226050000|2022-06-26 06:47:30|1248.49|1243.09|1248.55|1243.15|1248.58|1243.18|1248.47|1243.07|22
1656226060000|2022-06-26 06:47:40|1248.54|1243.14|1249.21|1243.81|1249.22|1243.82|1248.53|1243.13|21
1656226070000|2022-06-26 06:47:50|1249.22|1243.82|1249.84|1244.44|1249.84|1244.44|1249.22|1243.82|26
1656226080000|2022-06-26 06:48:00|1249.85|1244.45|1249.15|1243.75|1249.85|1244.45|1249.12|1243.72|29
1656226090000|2022-06-26 06:48:10|1249.16|1243.76|1248.95|1243.55|1249.23|1243.83|1248.95|1243.55|30
1656226100000|2022-06-26 06:48:20|1248.94|1243.54|1248.59|1243.19|1248.94|1243.54|1248.56|1243.16|22
1656226110000|2022-06-26 06:48:30|1248.58|1243.18|1248.5|1243.1|1248.69|1243.29|1248.49|1243.09|26
1656226120000|2022-06-26 06:48:40|1248.51|1243.11|1248.26|1242.86|1248.52|1243.12|1248.26|1242.86|28
1656226130000|2022-06-26 06:48:50|1248.22|1242.82|1248.43|1243.03|1248.49|1243.09|1248.22|1242.82|22
1656226140000|2022-06-26 06:49:00|1248.44|1243.04|1248.56|1243.16|1248.57|1243.17|1248.42|1243.02|30
1656226150000|2022-06-26 06:49:10|1248.55|1243.15|1248.24|1242.84|1248.56|1243.16|1247.94|1242.54|31
1656226160000|2022-06-26 06:49:20|1248.14|1242.74|1248.62|1243.22|1248.72|1243.32|1248.14|1242.74|30
1656226170000|2022-06-26 06:49:30|1248.61|1243.21|1248.3|1242.9|1248.65|1243.25|1248.29|1242.89|25
1656226180000|2022-06-26 06:49:40|1248.33|1242.93|1248.12|1242.72|1248.33|1242.93|1248.12|1242.72|19
1656226190000|2022-06-26 06:49:50|1248.09|1242.69|1248.22|1242.82|1248.24|1242.84|1248.05|1242.65|26
1656226200000|2022-06-26 06:50:00|1248.21|1242.81|1248.34|1242.94|1248.34|1242.94|1248.1|1242.7|22
1656226210000|2022-06-26 06:50:10|1248.36|1242.96|1248.37|1242.97|1248.38|1242.98|1248.21|1242.81|24
1656226220000|2022-06-26 06:50:20|1248.36|1242.96|1248.37|1242.97|1248.37|1242.97|1248.34|1242.94|17
1656226230000|2022-06-26 06:50:30|1248.39|1242.99|1248.35|1242.95|1248.39|1242.99|1248.23|1242.83|27
1656226240000|2022-06-26 06:50:40|1248.36|1242.96|1248.4|1243|1248.4|1243|1248.28|1242.88|24
1656226250000|2022-06-26 06:50:50|1248.41|1243.01|1248.55|1243.15|1248.55|1243.15|1248.32|1242.92|21
1656226260000|2022-06-26 06:51:00|1248.63|1243.23|1248.61|1243.21|1248.71|1243.31|1248.53|1243.13|19
1656226270000|2022-06-26 06:51:10|1248.63|1243.23|1248.75|1243.35|1248.78|1243.38|1248.62|1243.22|22
1656226280000|2022-06-26 06:51:20|1248.76|1243.36|1249.67|1244.27|1249.91|1244.51|1248.75|1243.35|25
1656226290000|2022-06-26 06:51:30|1249.65|1244.25|1249.93|1244.53|1249.94|1244.54|1249.62|1244.22|19
1656226300000|2022-06-26 06:51:40|1249.76|1244.36|1249.96|1244.56|1250|1244.6|1249.75|1244.35|28
1656226310000|2022-06-26 06:51:50|1249.95|1244.55|1249.76|1244.36|1249.96|1244.56|1249.63|1244.23|28
1656226320000|2022-06-26 06:52:00|1249.75|1244.35|1249.73|1244.33|1249.93|1244.53|1249.72|1244.32|30
1656226330000|2022-06-26 06:52:10|1249.79|1244.39|1249.83|1244.43|1249.86|1244.46|1249.67|1244.27|19
1656226340000|2022-06-26 06:52:20|1249.82|1244.42|1249.48|1244.08|1249.84|1244.44|1249.48|1244.08|26
1656226350000|2022-06-26 06:52:30|1249.44|1244.04|1249.39|1243.99|1249.47|1244.07|1249.26|1243.86|24
1656226360000|2022-06-26 06:52:40|1249.38|1243.98|1249.56|1244.16|1249.6|1244.2|1249.31|1243.91|21
1656226370000|2022-06-26 06:52:50|1249.57|1244.17|1249.64|1244.24|1249.66|1244.26|1249.41|1244.01|29
1656226380000|2022-06-26 06:53:00|1249.62|1244.22|1250.43|1245.03|1250.43|1245.03|1249.59|1244.19|26
1656226390000|2022-06-26 06:53:10|1250.44|1245.04|1250.88|1245.48|1250.88|1245.48|1250.44|1245.04|19
1656226400000|2022-06-26 06:53:20|1250.87|1245.47|1250.87|1245.47|1250.92|1245.52|1250.78|1245.38|25
1656226410000|2022-06-26 06:53:30|1250.89|1245.49|1250.94|1245.54|1250.96|1245.56|1250.89|1245.49|14
1656226420000|2022-06-26 06:53:40|1250.95|1245.55|1252|1246.6|1252|1246.6|1250.83|1245.43|28
1656226430000|2022-06-26 06:53:50|1251.91|1246.51|1253.31|1247.91|1253.6|1248.2|1251.9|1246.5|39
1656226440000|2022-06-26 06:54:00|1253.3|1247.9|1253.1|1247.7|1253.39|1247.99|1253.08|1247.68|33
1656226450000|2022-06-26 06:54:10|1253.09|1247.69|1252.01|1246.61|1253.09|1247.69|1251.94|1246.54|32
1656226460000|2022-06-26 06:54:20|1252|1246.6|1252.33|1246.93|1252.33|1246.93|1251.99|1246.59|29
1656226470000|2022-06-26 06:54:30|1252.3|1246.9|1252.12|1246.72|1252.35|1246.95|1252.12|1246.72|32
1656226480000|2022-06-26 06:54:40|1252.11|1246.71|1251.51|1246.11|1252.11|1246.71|1251.32|1245.92|25
1656226490000|2022-06-26 06:54:50|1251.5|1246.1|1250.69|1245.29|1251.51|1246.11|1250.68|1245.28|30
1656226500000|2022-06-26 06:55:00|1250.68|1245.28|1251.48|1246.08|1251.48|1246.08|1250.62|1245.22|35
1656226510000|2022-06-26 06:55:10|1251.54|1246.14|1252.27|1246.87|1252.27|1246.87|1251.54|1246.14|30
1656226520000|2022-06-26 06:55:20|1252.26|1246.86|1252.01|1246.61|1252.28|1246.88|1251.95|1246.55|29
1656226530000|2022-06-26 06:55:30|1252|1246.6|1251.77|1246.37|1252.03|1246.63|1251.64|1246.24|25
1656226540000|2022-06-26 06:55:40|1251.67|1246.27|1251.32|1245.92|1251.74|1246.34|1251.26|1245.86|30
1656226550000|2022-06-26 06:55:50|1251.33|1245.93|1251.42|1246.02|1251.42|1246.02|1251.29|1245.89|27
1656226560000|2022-06-26 06:56:00|1251.52|1246.12|1251.79|1246.39|1251.8|1246.4|1251.52|1246.12|18
1656226570000|2022-06-26 06:56:10|1251.87|1246.47|1251.71|1246.31|1251.96|1246.56|1251.61|1246.21|22
1656226580000|2022-06-26 06:56:20|1251.7|1246.3|1250.81|1245.41|1251.71|1246.31|1250.78|1245.38|27
1656226590000|2022-06-26 06:56:30|1250.73|1245.33|1250.65|1245.25|1250.73|1245.33|1250.15|1244.75|34
1656226600000|2022-06-26 06:56:40|1250.63|1245.23|1250.51|1245.11|1250.64|1245.24|1250.51|1245.11|24
1656226610000|2022-06-26 06:56:50|1250.47|1245.07|1250.56|1245.16|1250.63|1245.23|1250.44|1245.04|17
1656226620000|2022-06-26 06:57:00|1250.5|1245.1|1250.68|1245.28|1250.77|1245.37|1250.25|1244.85|30
1656226630000|2022-06-26 06:57:10|1250.7|1245.3|1250.75|1245.35|1250.89|1245.49|1250.54|1245.14|21
1656226640000|2022-06-26 06:57:20|1250.74|1245.34|1251.1|1245.7|1251.26|1245.86|1250.74|1245.34|24
1656226650000|2022-06-26 06:57:30|1251.08|1245.68|1250.52|1245.12|1251.09|1245.69|1250.46|1245.06|29
1656226660000|2022-06-26 06:57:40|1250.51|1245.11|1250.34|1244.94|1250.54|1245.14|1250.32|1244.92|22
1656226670000|2022-06-26 06:57:50|1250.36|1244.96|1250.37|1244.97|1250.52|1245.12|1250.32|1244.92|22
1656226680000|2022-06-26 06:58:00|1250.38|1244.98|1250.37|1244.97|1250.4|1245|1250.33|1244.93|24
1656226690000|2022-06-26 06:58:10|1250.35|1244.95|1250.29|1244.89|1250.35|1244.95|1250.29|1244.89|10
1656226700000|2022-06-26 06:58:20|1250.31|1244.91|1250.16|1244.76|1250.32|1244.92|1250.13|1244.73|22
1656226710000|2022-06-26 06:58:30|1250.17|1244.77|1250.22|1244.82|1250.24|1244.84|1249.6|1244.2|33
1656226720000|2022-06-26 06:58:40|1250.2|1244.8|1250.01|1244.61|1250.43|1245.03|1250.01|1244.61|24
1656226730000|2022-06-26 06:58:50|1249.99|1244.59|1249.27|1243.87|1250.04|1244.64|1249.27|1243.87|22
1656226740000|2022-06-26 06:59:00|1249.24|1243.84|1249.28|1243.88|1249.34|1243.94|1249.22|1243.82|16
1656226750000|2022-06-26 06:59:10|1249.29|1243.89|1249.52|1244.12|1249.58|1244.18|1249.28|1243.88|27
1656226760000|2022-06-26 06:59:20|1249.53|1244.13|1249.54|1244.14|1249.56|1244.16|1249.46|1244.06|18
1656226770000|2022-06-26 06:59:30|1249.56|1244.16|1249.54|1244.14|1249.58|1244.18|1249.33|1243.93|25
1656226780000|2022-06-26 06:59:40|1249.55|1244.15|1249.53|1244.13|1249.6|1244.2|1249.51|1244.11|24
1656226790000|2022-06-26 06:59:50|1249.39|1243.99|1249.18|1243.78|1249.39|1243.99|1249.18|1243.78|25
1656226800000|2022-06-26 07:00:00|1249.15|1243.75|1249.37|1243.97|1249.53|1244.13|1248.98|1243.58|37
1656226810000|2022-06-26 07:00:10|1249.3|1243.9|1248.74|1243.34|1249.3|1243.9|1248.72|1243.32|32
1656226820000|2022-06-26 07:00:20|1248.76|1243.36|1248.46|1243.06|1248.77|1243.37|1248.4|1243|31
1656226830000|2022-06-26 07:00:30|1248.51|1243.11|1248.64|1243.24|1248.76|1243.36|1248.51|1243.11|32
1656226840000|2022-06-26 07:00:40|1248.6|1243.2|1248|1242.6|1248.64|1243.24|1247.89|1242.49|26
1656226850000|2022-06-26 07:00:50|1247.88|1242.48|1248.38|1242.98|1248.38|1242.98|1247.88|1242.48|27
1656226860000|2022-06-26 07:01:00|1248.34|1242.94|1248.14|1242.74|1248.35|1242.95|1248.13|1242.73|23
1656226870000|2022-06-26 07:01:10|1248.1|1242.7|1248.19|1242.79|1248.24|1242.84|1248.01|1242.61|23
1656226880000|2022-06-26 07:01:20|1248.22|1242.82|1248.72|1243.32|1248.76|1243.36|1248.22|1242.82|27
1656226890000|2022-06-26 07:01:30|1248.7|1243.3|1248.48|1243.08|1248.71|1243.31|1248.33|1242.93|28
1656226900000|2022-06-26 07:01:40|1248.49|1243.09|1248.49|1243.09|1248.52|1243.12|1248.47|1243.07|18
1656226910000|2022-06-26 07:01:50|1248.48|1243.08|1248.35|1242.95|1248.5|1243.1|1248.33|1242.93|22
1656226920000|2022-06-26 07:02:00|1248.37|1242.97|1248.45|1243.05|1248.54|1243.14|1248.37|1242.97|28
1656226930000|2022-06-26 07:02:10|1248.46|1243.06|1248.84|1243.44|1248.84|1243.44|1248.45|1243.05|28
1656226940000|2022-06-26 07:02:20|1248.85|1243.45|1249.31|1243.91|1249.31|1243.91|1248.85|1243.45|30
1656226950000|2022-06-26 07:02:30|1249.33|1243.93|1249.5|1244.1|1249.62|1244.22|1249.28|1243.88|29
1656226960000|2022-06-26 07:02:40|1249.52|1244.12|1249.6|1244.2|1249.61|1244.21|1249.51|1244.11|15
1656226970000|2022-06-26 07:02:50|1249.44|1244.04|1249.47|1244.07|1249.53|1244.13|1249.41|1244.01|15
1656226980000|2022-06-26 07:03:00|1249.5|1244.1|1249.51|1244.11|1249.57|1244.17|1249.5|1244.1|24
1656226990000|2022-06-26 07:03:10|1249.52|1244.12|1249.56|1244.16|1249.63|1244.23|1249.51|1244.11|17
1656227000000|2022-06-26 07:03:20|1249.57|1244.17|1249.56|1244.16|1249.57|1244.17|1249.55|1244.15|9
1656227010000|2022-06-26 07:03:30|1249.51|1244.11|1249.55|1244.15|1249.58|1244.18|1249.46|1244.06|21
1656227020000|2022-06-26 07:03:40|1249.56|1244.16|1250.17|1244.77|1250.23|1244.83|1249.42|1244.02|26
1656227030000|2022-06-26 07:03:50|1250.18|1244.78|1250.02|1244.62|1250.28|1244.88|1249.91|1244.51|25
1656227040000|2022-06-26 07:04:00|1250.04|1244.64|1250.01|1244.61|1250.04|1244.64|1249.92|1244.52|15
1656227050000|2022-06-26 07:04:10|1250.04|1244.64|1250.29|1244.89|1250.31|1244.91|1250.03|1244.63|19
1656227060000|2022-06-26 07:04:20|1250.31|1244.91|1250.34|1244.94|1250.36|1244.96|1250.28|1244.88|17
1656227070000|2022-06-26 07:04:30|1250.35|1244.95|1250.41|1245.01|1250.42|1245.02|1250.35|1244.95|16
1656227080000|2022-06-26 07:04:40|1250.42|1245.02|1249.06|1243.66|1250.42|1245.02|1249.04|1243.64|29
1656227090000|2022-06-26 07:04:50|1248.98|1243.58|1248.31|1242.91|1248.98|1243.58|1248.31|1242.91|26
1656227100000|2022-06-26 07:05:00|1248.27|1242.87|1248.1|1242.7|1248.27|1242.87|1247.92|1242.52|32
1656227110000|2022-06-26 07:05:10|1248.07|1242.67|1248|1242.6|1248.09|1242.69|1247.9|1242.5|32
1656227120000|2022-06-26 07:05:20|1248.01|1242.61|1247.73|1242.33|1248.01|1242.61|1247.64|1242.24|29
1656227130000|2022-06-26 07:05:30|1247.72|1242.32|1247.53|1242.13|1247.73|1242.33|1247.53|1242.13|22
1656227140000|2022-06-26 07:05:40|1247.55|1242.15|1247.04|1241.64|1247.59|1242.19|1247.03|1241.63|27
1656227150000|2022-06-26 07:05:50|1247.03|1241.63|1246.79|1241.39|1247.03|1241.63|1246.77|1241.37|29
1656227160000|2022-06-26 07:06:00|1246.78|1241.38|1246.54|1241.14|1246.79|1241.39|1246.54|1241.14|22
1656227170000|2022-06-26 07:06:10|1246.52|1241.12|1246.25|1240.85|1246.52|1241.12|1246.25|1240.85|25
1656227180000|2022-06-26 07:06:20|1246.24|1240.84|1246.58|1241.18|1246.61|1241.21|1246.17|1240.77|29
1656227190000|2022-06-26 07:06:30|1246.6|1241.2|1246.5|1241.1|1246.6|1241.2|1246.39|1240.99|29
1656227200000|2022-06-26 07:06:40|1246.51|1241.11|1246.76|1241.36|1246.77|1241.37|1246.47|1241.07|23
1656227210000|2022-06-26 07:06:50|1246.74|1241.34|1247.25|1241.85|1247.35|1241.95|1246.74|1241.34|24
1656227220000|2022-06-26 07:07:00|1247.26|1241.86|1247|1241.6|1247.26|1241.86|1246.95|1241.55|23
1656227230000|2022-06-26 07:07:10|1247.01|1241.61|1246.28|1240.88|1247.01|1241.61|1246.24|1240.84|29
1656227240000|2022-06-26 07:07:20|1246.3|1240.9|1246.31|1240.91|1246.37|1240.97|1246.23|1240.83|28
1656227250000|2022-06-26 07:07:30|1246.33|1240.93|1246.17|1240.77|1246.39|1240.99|1246.17|1240.77|23
1656227260000|2022-06-26 07:07:40|1246.16|1240.76|1245.71|1240.31|1246.16|1240.76|1245.61|1240.21|31
1656227270000|2022-06-26 07:07:50|1245.68|1240.28|1245.64|1240.24|1245.88|1240.48|1245.56|1240.16|30
1656227280000|2022-06-26 07:08:00|1245.63|1240.23|1245.25|1239.85|1245.63|1240.23|1245.25|1239.85|33
1656227290000|2022-06-26 07:08:10|1245.23|1239.83|1245.54|1240.14|1245.54|1240.14|1244.85|1239.45|29
1656227300000|2022-06-26 07:08:20|1245.52|1240.12|1245.42|1240.02|1245.56|1240.16|1245.41|1240.01|33
1656227310000|2022-06-26 07:08:30|1245.41|1240.01|1245.07|1239.67|1245.52|1240.12|1245.07|1239.67|32
1656227320000|2022-06-26 07:08:40|1244.99|1239.59|1244.91|1239.51|1245.05|1239.65|1244.91|1239.51|28
1656227330000|2022-06-26 07:08:50|1244.9|1239.5|1244.75|1239.35|1244.91|1239.51|1244.71|1239.31|25
1656227340000|2022-06-26 07:09:00|1244.76|1239.36|1244.93|1239.53|1244.98|1239.58|1244.73|1239.33|30
1656227350000|2022-06-26 07:09:10|1245|1239.6|1244.88|1239.48|1245.3|1239.9|1244.88|1239.48|29
1656227360000|2022-06-26 07:09:20|1244.89|1239.49|1244.8|1239.4|1244.99|1239.59|1244.75|1239.35|30
1656227370000|2022-06-26 07:09:30|1244.77|1239.37|1244.32|1238.92|1244.77|1239.37|1244.32|1238.92|24
1656227380000|2022-06-26 07:09:40|1244.31|1238.91|1244.31|1238.91|1244.43|1239.03|1244.25|1238.85|32
1656227390000|2022-06-26 07:09:50|1244.32|1238.92|1244.74|1239.34|1244.74|1239.34|1244.3|1238.9|29
1656227400000|2022-06-26 07:10:00|1244.75|1239.35|1245.02|1239.62|1245.02|1239.62|1244.61|1239.21|27
1656227410000|2022-06-26 07:10:10|1245.04|1239.64|1245.52|1240.12|1245.59|1240.19|1245.02|1239.62|28
1656227420000|2022-06-26 07:10:20|1245.55|1240.15|1245.59|1240.19|1245.63|1240.23|1245.53|1240.13|12
1656227430000|2022-06-26 07:10:30|1245.6|1240.2|1246.48|1241.08|1246.48|1241.08|1245.6|1240.2|29
1656227440000|2022-06-26 07:10:40|1246.47|1241.07|1245.85|1240.45|1246.56|1241.16|1245.82|1240.42|34
1656227450000|2022-06-26 07:10:50|1245.8|1240.4|1245.67|1240.27|1245.8|1240.4|1245.64|1240.24|24
1656227460000|2022-06-26 07:11:00|1245.7|1240.3|1245.29|1239.89|1245.7|1240.3|1245.29|1239.89|26
1656227470000|2022-06-26 07:11:10|1245.26|1239.86|1245.19|1239.79|1245.3|1239.9|1245.17|1239.77|26
1656227480000|2022-06-26 07:11:20|1245.18|1239.78|1245.19|1239.79|1245.2|1239.8|1245.17|1239.77|17
1656227490000|2022-06-26 07:11:30|1245.2|1239.8|1245.44|1240.04|1245.49|1240.09|1245.2|1239.8|28
1656227500000|2022-06-26 07:11:40|1245.46|1240.06|1245.87|1240.47|1245.87|1240.47|1245.41|1240.01|26
1656227510000|2022-06-26 07:11:50|1245.86|1240.46|1246.59|1241.19|1246.66|1241.26|1245.86|1240.46|33
1656227520000|2022-06-26 07:12:00|1246.58|1241.18|1246.16|1240.76|1246.58|1241.18|1246.16|1240.76|32
1656227530000|2022-06-26 07:12:10|1246.11|1240.71|1245.42|1240.02|1246.12|1240.72|1245.41|1240.01|35
1656227540000|2022-06-26 07:12:20|1245.43|1240.03|1245.81|1240.41|1245.81|1240.41|1245.42|1240.02|28
1656227550000|2022-06-26 07:12:30|1245.77|1240.37|1245.49|1240.09|1245.92|1240.52|1245.46|1240.06|32
1656227560000|2022-06-26 07:12:40|1245.51|1240.11|1245.38|1239.98|1245.51|1240.11|1245.33|1239.93|30
1656227570000|2022-06-26 07:12:50|1245.36|1239.96|1245.16|1239.76|1245.37|1239.97|1245.16|1239.76|31
1656227580000|2022-06-26 07:13:00|1245.18|1239.78|1245.64|1240.24|1245.64|1240.24|1245.18|1239.78|32
1656227590000|2022-06-26 07:13:10|1245.63|1240.23|1245.37|1239.97|1245.67|1240.27|1245.34|1239.94|25
1656227600000|2022-06-26 07:13:20|1245.39|1239.99|1245.05|1239.65|1245.41|1240.01|1245.05|1239.65|23
1656227610000|2022-06-26 07:13:30|1245.08|1239.68|1245.32|1239.92|1245.33|1239.93|1245.07|1239.67|21
1656227620000|2022-06-26 07:13:40|1245.27|1239.87|1245.31|1239.91|1245.32|1239.92|1245.21|1239.81|24
1656227630000|2022-06-26 07:13:50|1245.28|1239.88|1245.09|1239.69|1245.28|1239.88|1245.08|1239.68|25
1656227640000|2022-06-26 07:14:00|1245.08|1239.68|1245.2|1239.8|1245.21|1239.81|1245.05|1239.65|24
1656227650000|2022-06-26 07:14:10|1245.16|1239.76|1245.05|1239.65|1245.25|1239.85|1245.03|1239.63|14
1656227660000|2022-06-26 07:14:20|1245.04|1239.64|1244.31|1238.91|1245.05|1239.65|1244.3|1238.9|33
1656227670000|2022-06-26 07:14:30|1244.3|1238.9|1244.32|1238.92|1244.38|1238.98|1244.25|1238.85|23
1656227680000|2022-06-26 07:14:40|1244.33|1238.93|1244.72|1239.32|1244.94|1239.54|1244.33|1238.93|32
1656227690000|2022-06-26 07:14:50|1244.73|1239.33|1244.46|1239.06|1244.74|1239.34|1244.45|1239.05|24
1656227700000|2022-06-26 07:15:00|1244.45|1239.05|1244.34|1238.94|1244.46|1239.06|1244.27|1238.87|29
1656227710000|2022-06-26 07:15:10|1244.42|1239.02|1244.75|1239.35|1244.8|1239.4|1244.38|1238.98|27
1656227720000|2022-06-26 07:15:20|1244.74|1239.34|1245|1239.6|1245.01|1239.61|1244.73|1239.33|26
1656227730000|2022-06-26 07:15:30|1244.99|1239.59|1244.69|1239.29|1244.99|1239.59|1244.67|1239.27|30
1656227740000|2022-06-26 07:15:40|1244.7|1239.3|1244.71|1239.31|1244.76|1239.36|1244.63|1239.23|23
1656227750000|2022-06-26 07:15:50|1244.73|1239.33|1244.78|1239.38|1244.79|1239.39|1244.72|1239.32|27
1656227760000|2022-06-26 07:16:00|1244.79|1239.39|1245.18|1239.78|1245.42|1240.02|1244.76|1239.36|26
1656227770000|2022-06-26 07:16:10|1245.16|1239.76|1245.28|1239.88|1245.29|1239.89|1245.08|1239.68|29
1656227780000|2022-06-26 07:16:20|1245.22|1239.82|1245.27|1239.87|1245.29|1239.89|1245.2|1239.8|24
1656227790000|2022-06-26 07:16:30|1245.26|1239.86|1245.44|1240.04|1245.59|1240.19|1245.26|1239.86|31
1656227800000|2022-06-26 07:16:40|1245.45|1240.05|1245.46|1240.06|1245.49|1240.09|1245.39|1239.99|22
1656227810000|2022-06-26 07:16:50|1245.45|1240.05|1245.16|1239.76|1245.52|1240.12|1245.16|1239.76|23
1656227820000|2022-06-26 07:17:00|1245.19|1239.79|1245.19|1239.79|1245.19|1239.79|1245.15|1239.75|19
1656227830000|2022-06-26 07:17:10|1245.17|1239.77|1244.82|1239.42|1245.18|1239.78|1244.77|1239.37|24
1656227840000|2022-06-26 07:17:20|1244.85|1239.45|1244.9|1239.5|1245|1239.6|1244.77|1239.37|28
1656227850000|2022-06-26 07:17:30|1244.86|1239.46|1244.76|1239.36|1244.9|1239.5|1244.76|1239.36|20
1656227860000|2022-06-26 07:17:40|1244.74|1239.34|1244.67|1239.27|1244.83|1239.43|1244.67|1239.27|33
1656227870000|2022-06-26 07:17:50|1244.69|1239.29|1244.42|1239.02|1244.69|1239.29|1244.36|1238.96|32
1656227880000|2022-06-26 07:18:00|1244.41|1239.01|1244.43|1239.03|1244.56|1239.16|1244.38|1238.98|32
1656227890000|2022-06-26 07:18:10|1244.45|1239.05|1245.2|1239.8|1245.3|1239.9|1244.4|1239|30
1656227900000|2022-06-26 07:18:20|1245.25|1239.85|1244.82|1239.42|1245.26|1239.86|1244.82|1239.42|30
1656227910000|2022-06-26 07:18:30|1244.83|1239.43|1244.45|1239.05|1244.83|1239.43|1244.45|1239.05|29
1656227920000|2022-06-26 07:18:40|1244.47|1239.07|1244.64|1239.24|1244.71|1239.31|1244.47|1239.07|27
1656227930000|2022-06-26 07:18:50|1244.63|1239.23|1244.66|1239.26|1244.67|1239.27|1244.6|1239.2|18
1656227940000|2022-06-26 07:19:00|1244.67|1239.27|1245.19|1239.79|1245.19|1239.79|1244.66|1239.26|18
1656227950000|2022-06-26 07:19:10|1245.23|1239.83|1244.86|1239.46|1245.26|1239.86|1244.83|1239.43|24
1656227960000|2022-06-26 07:19:20|1244.87|1239.47|1244.78|1239.38|1244.88|1239.48|1244.78|1239.38|16
1656227970000|2022-06-26 07:19:30|1244.76|1239.36|1244.57|1239.17|1244.79|1239.39|1244.41|1239.01|23
1656227980000|2022-06-26 07:19:40|1244.58|1239.18|1244.45|1239.05|1244.58|1239.18|1244.41|1239.01|29
1656227990000|2022-06-26 07:19:50|1244.43|1239.03|1244.77|1239.37|1244.79|1239.39|1244.42|1239.02|24
1656228000000|2022-06-26 07:20:00|1244.75|1239.35|1244.74|1239.34|1244.76|1239.36|1244.68|1239.28|24
1656228010000|2022-06-26 07:20:10|1244.72|1239.32|1244.4|1239|1244.72|1239.32|1244.36|1238.96|17
1656228020000|2022-06-26 07:20:20|1244.42|1239.02|1244.37|1238.97|1244.43|1239.03|1244.32|1238.92|22
1656228030000|2022-06-26 07:20:30|1244.31|1238.91|1244.47|1239.07|1244.52|1239.12|1244.3|1238.9|15
1656228040000|2022-06-26 07:20:40|1244.48|1239.08|1244.47|1239.07|1244.57|1239.17|1244.22|1238.82|24
1656228050000|2022-06-26 07:20:50|1244.42|1239.02|1244.46|1239.06|1244.47|1239.07|1244.39|1238.99|23
1656228060000|2022-06-26 07:21:00|1244.45|1239.05|1244.57|1239.17|1244.58|1239.18|1244.43|1239.03|21
1656228070000|2022-06-26 07:21:10|1244.55|1239.15|1244.72|1239.32|1244.72|1239.32|1244.39|1238.99|26
1656228080000|2022-06-26 07:21:20|1244.71|1239.31|1244.85|1239.45|1244.89|1239.49|1244.71|1239.31|28
1656228090000|2022-06-26 07:21:30|1244.82|1239.42|1244.36|1238.96|1244.82|1239.42|1244.35|1238.95|23
1656228100000|2022-06-26 07:21:40|1244.35|1238.95|1243.58|1238.18|1244.35|1238.95|1243.58|1238.18|28
1656228110000|2022-06-26 07:21:50|1243.55|1238.15|1243.94|1238.54|1244.03|1238.63|1243.51|1238.11|34
1656228120000|2022-06-26 07:22:00|1243.93|1238.53|1244.07|1238.67|1244.1|1238.7|1243.93|1238.53|27
1656228130000|2022-06-26 07:22:10|1244.05|1238.65|1243.89|1238.49|1244.12|1238.72|1243.89|1238.49|28
1656228140000|2022-06-26 07:22:20|1243.9|1238.5|1243.74|1238.34|1243.9|1238.5|1243.71|1238.31|26
1656228150000|2022-06-26 07:22:30|1243.73|1238.33|1243.78|1238.38|1243.78|1238.38|1243.7|1238.3|24
1656228160000|2022-06-26 07:22:40|1243.8|1238.4|1243.67|1238.27|1243.81|1238.41|1243.61|1238.21|27
1656228170000|2022-06-26 07:22:50|1243.69|1238.29|1243.72|1238.32|1243.83|1238.43|1243.6|1238.2|27
1656228180000|2022-06-26 07:23:00|1243.76|1238.36|1243.94|1238.54|1243.94|1238.54|1243.7|1238.3|29
1656228190000|2022-06-26 07:23:10|1243.98|1238.58|1244.24|1238.84|1244.5|1239.1|1243.98|1238.58|31
1656228200000|2022-06-26 07:23:20|1244.22|1238.82|1243.87|1238.47|1244.29|1238.89|1243.8|1238.4|26
1656228210000|2022-06-26 07:23:30|1243.85|1238.45|1243.48|1238.08|1243.85|1238.45|1243.46|1238.06|31
1656228220000|2022-06-26 07:23:40|1243.47|1238.07|1244.04|1238.64|1244.04|1238.64|1243.43|1238.03|28
1656228230000|2022-06-26 07:23:50|1243.98|1238.58|1245.26|1239.86|1245.3|1239.9|1243.95|1238.55|33
1656228240000|2022-06-26 07:24:00|1245.27|1239.87|1244.48|1239.08|1245.29|1239.89|1244.46|1239.06|26
1656228250000|2022-06-26 07:24:10|1244.63|1239.23|1244.69|1239.29|1244.82|1239.42|1244.61|1239.21|31
1656228260000|2022-06-26 07:24:20|1244.7|1239.3|1245.17|1239.77|1245.22|1239.82|1244.69|1239.29|31
1656228270000|2022-06-26 07:24:30|1245.21|1239.81|1245.07|1239.67|1245.29|1239.89|1245.07|1239.67|24
1656228280000|2022-06-26 07:24:40|1245.09|1239.69|1245.23|1239.83|1245.29|1239.89|1244.91|1239.51|31
1656228290000|2022-06-26 07:24:50|1245.22|1239.82|1244.98|1239.58|1245.25|1239.85|1244.92|1239.52|31
1656228300000|2022-06-26 07:25:00|1244.99|1239.59|1244.89|1239.49|1245.08|1239.68|1244.85|1239.45|25
1656228310000|2022-06-26 07:25:10|1244.88|1239.48|1245.06|1239.66|1245.06|1239.66|1244.86|1239.46|24
1656228320000|2022-06-26 07:25:20|1245.05|1239.65|1245.02|1239.62|1245.06|1239.66|1245.01|1239.61|21
1656228330000|2022-06-26 07:25:30|1245.03|1239.63|1245.82|1240.42|1245.82|1240.42|1245.03|1239.63|28
1656228340000|2022-06-26 07:25:40|1245.94|1240.54|1246.44|1241.04|1246.44|1241.04|1245.94|1240.54|29
1656228350000|2022-06-26 07:25:50|1246.45|1241.05|1247.39|1241.99|1247.39|1241.99|1246.45|1241.05|33
1656228360000|2022-06-26 07:26:00|1247.46|1242.06|1246.78|1241.38|1247.52|1242.12|1246.72|1241.32|35
1656228370000|2022-06-26 07:26:10|1246.73|1241.33|1246.47|1241.07|1246.75|1241.35|1246.4|1241|28
1656228380000|2022-06-26 07:26:20|1246.46|1241.06|1246.1|1240.7|1246.46|1241.06|1246.02|1240.62|25
1656228390000|2022-06-26 07:26:30|1246.09|1240.69|1246.56|1241.16|1246.66|1241.26|1246.08|1240.68|27
1656228400000|2022-06-26 07:26:40|1246.55|1241.15|1246.25|1240.85|1246.56|1241.16|1246.15|1240.75|25
1656228410000|2022-06-26 07:26:50|1246.26|1240.86|1246.93|1241.53|1246.93|1241.53|1246.26|1240.86|29
1656228420000|2022-06-26 07:27:00|1246.91|1241.51|1246.72|1241.32|1246.98|1241.58|1246.6|1241.2|22
1656228430000|2022-06-26 07:27:10|1246.74|1241.34|1247.17|1241.77|1247.33|1241.93|1246.74|1241.34|34
1656228440000|2022-06-26 07:27:20|1247.13|1241.73|1247.13|1241.73|1247.19|1241.79|1247.09|1241.69|25
1656228450000|2022-06-26 07:27:30|1247.11|1241.71|1247.23|1241.83|1247.29|1241.89|1247.11|1241.71|31
1656228460000|2022-06-26 07:27:40|1247.21|1241.81|1246.6|1241.2|1247.23|1241.83|1246.6|1241.2|33
1656228470000|2022-06-26 07:27:50|1246.59|1241.19|1246.34|1240.94|1246.59|1241.19|1246.24|1240.84|32
1656228480000|2022-06-26 07:28:00|1246.41|1241.01|1246.72|1241.32|1246.72|1241.32|1246.41|1241.01|22
1656228490000|2022-06-26 07:28:10|1246.68|1241.28|1246.61|1241.21|1246.7|1241.3|1246.6|1241.2|15
1656228500000|2022-06-26 07:28:20|1246.62|1241.22|1246.72|1241.32|1246.93|1241.53|1246.62|1241.22|26
1656228510000|2022-06-26 07:28:30|1246.71|1241.31|1246.44|1241.04|1246.78|1241.38|1246.33|1240.93|30
1656228520000|2022-06-26 07:28:40|1246.46|1241.06|1246.4|1241|1246.47|1241.07|1246.34|1240.94|24
1656228530000|2022-06-26 07:28:50|1246.39|1240.99|1246.23|1240.83|1246.43|1241.03|1245.87|1240.47|32
1656228540000|2022-06-26 07:29:00|1246.24|1240.84|1246.53|1241.13|1246.56|1241.16|1246.21|1240.81|26
1656228550000|2022-06-26 07:29:10|1246.52|1241.12|1246.9|1241.5|1246.9|1241.5|1246.48|1241.08|27
1656228560000|2022-06-26 07:29:20|1246.89|1241.49|1246.44|1241.04|1246.89|1241.49|1246.44|1241.04|24
1656228570000|2022-06-26 07:29:30|1246.43|1241.03|1246.37|1240.97|1246.51|1241.11|1246.37|1240.97|22
1656228580000|2022-06-26 07:29:40|1246.38|1240.98|1246.35|1240.95|1246.38|1240.98|1246.32|1240.92|20
1656228590000|2022-06-26 07:29:50|1246.33|1240.93|1246.33|1240.93|1246.5|1241.1|1246.33|1240.93|25
1656228600000|2022-06-26 07:30:00|1246.32|1240.92|1247.17|1241.77|1247.17|1241.77|1246.31|1240.91|24
1656228610000|2022-06-26 07:30:10|1247.08|1241.68|1246.49|1241.09|1247.12|1241.72|1246.47|1241.07|24
1656228620000|2022-06-26 07:30:20|1246.48|1241.08|1246.43|1241.03|1246.59|1241.19|1246.43|1241.03|25
1656228630000|2022-06-26 07:30:30|1246.45|1241.05|1246.42|1241.02|1246.45|1241.05|1246.37|1240.97|20
1656228640000|2022-06-26 07:30:40|1246.39|1240.99|1246.41|1241.01|1246.46|1241.06|1246.37|1240.97|19
1656228650000|2022-06-26 07:30:50|1246.38|1240.98|1246.34|1240.94|1246.48|1241.08|1246.34|1240.94|23
1656228660000|2022-06-26 07:31:00|1246.36|1240.96|1246.22|1240.82|1246.36|1240.96|1246.2|1240.8|24
1656228670000|2022-06-26 07:31:10|1246.21|1240.81|1245.83|1240.43|1246.22|1240.82|1245.8|1240.4|19
1656228680000|2022-06-26 07:31:20|1245.86|1240.46|1245.81|1240.41|1245.86|1240.46|1245.8|1240.4|17
1656228690000|2022-06-26 07:31:30|1245.8|1240.4|1246.02|1240.62|1246.06|1240.66|1245.8|1240.4|17
1656228700000|2022-06-26 07:31:40|1246|1240.6|1245.99|1240.59|1246.03|1240.63|1245.96|1240.56|22
1656228710000|2022-06-26 07:31:50|1246.02|1240.62|1246.05|1240.65|1246.37|1240.97|1245.98|1240.58|30
1656228720000|2022-06-26 07:32:00|1246.06|1240.66|1245.7|1240.3|1246.06|1240.66|1245.7|1240.3|24
1656228730000|2022-06-26 07:32:10|1245.68|1240.28|1245.68|1240.28|1245.8|1240.4|1245.49|1240.09|28
1656228740000|2022-06-26 07:32:20|1245.67|1240.27|1245.59|1240.19|1245.67|1240.27|1245.47|1240.07|27
1656228750000|2022-06-26 07:32:30|1245.61|1240.21|1246.19|1240.79|1246.19|1240.79|1245.61|1240.21|26
1656228760000|2022-06-26 07:32:40|1246.2|1240.8|1246.03|1240.63|1246.35|1240.95|1246.03|1240.63|27
1656228770000|2022-06-26 07:32:50|1246.04|1240.64|1246.02|1240.62|1246.05|1240.65|1245.98|1240.58|23
1656228780000|2022-06-26 07:33:00|1246.03|1240.63|1246.09|1240.69|1246.22|1240.82|1246.02|1240.62|28
1656228790000|2022-06-26 07:33:10|1246.08|1240.68|1246.14|1240.74|1246.17|1240.77|1246.07|1240.67|27
1656228800000|2022-06-26 07:33:20|1246.15|1240.75|1245.88|1240.48|1246.16|1240.76|1245.81|1240.41|29
1656228810000|2022-06-26 07:33:30|1245.89|1240.49|1246.11|1240.71|1246.34|1240.94|1245.72|1240.32|29
1656228820000|2022-06-26 07:33:40|1246.12|1240.72|1245.74|1240.34|1246.12|1240.72|1245.74|1240.34|25
1656228830000|2022-06-26 07:33:50|1245.76|1240.36|1245.49|1240.09|1245.84|1240.44|1245.43|1240.03|25
1656228840000|2022-06-26 07:34:00|1245.36|1239.96|1245.99|1240.59|1246|1240.6|1245.36|1239.96|23
1656228850000|2022-06-26 07:34:10|1246.01|1240.61|1245.95|1240.55|1246.01|1240.61|1245.91|1240.51|18
1656228860000|2022-06-26 07:34:20|1245.91|1240.51|1245.61|1240.21|1245.97|1240.57|1245.52|1240.12|28
1656228870000|2022-06-26 07:34:30|1245.59|1240.19|1245.77|1240.37|1245.77|1240.37|1245.58|1240.18|26
1656228880000|2022-06-26 07:34:40|1245.78|1240.38|1246.14|1240.74|1246.14|1240.74|1245.77|1240.37|25
1656228890000|2022-06-26 07:34:50|1246.16|1240.76|1246.23|1240.83|1246.23|1240.83|1246.15|1240.75|19
1656228900000|2022-06-26 07:35:00|1246.21|1240.81|1246.42|1241.02|1246.45|1241.05|1246.19|1240.79|22
1656228910000|2022-06-26 07:35:10|1246.53|1241.13|1246.8|1241.4|1246.8|1241.4|1246.53|1241.13|20
1656228920000|2022-06-26 07:35:20|1246.82|1241.42|1247.46|1242.06|1247.47|1242.07|1246.76|1241.36|28
1656228930000|2022-06-26 07:35:30|1247.5|1242.1|1248.17|1242.77|1248.26|1242.86|1247.5|1242.1|25
1656228940000|2022-06-26 07:35:40|1248.2|1242.8|1247.81|1242.41|1248.2|1242.8|1247.77|1242.37|33
1656228950000|2022-06-26 07:35:50|1247.79|1242.39|1247.7|1242.3|1247.8|1242.4|1247.61|1242.21|24
1656228960000|2022-06-26 07:36:00|1247.68|1242.28|1248.21|1242.81|1248.38|1242.98|1247.61|1242.21|33
1656228970000|2022-06-26 07:36:10|1248.18|1242.78|1248.98|1243.58|1248.98|1243.58|1247.99|1242.59|33
1656228980000|2022-06-26 07:36:20|1248.99|1243.59|1248.93|1243.53|1249.01|1243.61|1248.64|1243.24|32
1656228990000|2022-06-26 07:36:30|1248.94|1243.54|1249.11|1243.71|1249.22|1243.82|1248.94|1243.54|30
1656229000000|2022-06-26 07:36:40|1249.08|1243.68|1249.24|1243.84|1249.32|1243.92|1249.08|1243.68|30
1656229010000|2022-06-26 07:36:50|1249.2|1243.8|1248.97|1243.57|1249.24|1243.84|1248.91|1243.51|29
1656229020000|2022-06-26 07:37:00|1248.95|1243.55|1248.85|1243.45|1248.98|1243.58|1248.81|1243.41|28
1656229030000|2022-06-26 07:37:10|1248.81|1243.41|1248.94|1243.54|1249|1243.6|1248.81|1243.41|32
1656229040000|2022-06-26 07:37:20|1248.9|1243.5|1249.01|1243.61|1249.13|1243.73|1248.9|1243.5|26
1656229050000|2022-06-26 07:37:30|1249|1243.6|1249.41|1244.01|1249.41|1244.01|1248.69|1243.29|32
1656229060000|2022-06-26 07:37:40|1249.42|1244.02|1249.16|1243.76|1249.49|1244.09|1249.05|1243.65|29
1656229070000|2022-06-26 07:37:50|1249.17|1243.77|1249.49|1244.09|1249.54|1244.14|1249.16|1243.76|31
1656229080000|2022-06-26 07:38:00|1249.51|1244.11|1249.58|1244.18|1249.6|1244.2|1249.3|1243.9|31
1656229090000|2022-06-26 07:38:10|1249.59|1244.19|1249.46|1244.06|1249.64|1244.24|1249.43|1244.03|30
1656229100000|2022-06-26 07:38:20|1249.47|1244.07|1249.03|1243.63|1249.58|1244.18|1248.95|1243.55|37
1656229110000|2022-06-26 07:38:30|1249.01|1243.61|1248.48|1243.08|1249.03|1243.63|1248.24|1242.84|32
1656229120000|2022-06-26 07:38:40|1248.47|1243.07|1248.28|1242.88|1248.48|1243.08|1248.28|1242.88|27
1656229130000|2022-06-26 07:38:50|1248.24|1242.84|1248.3|1242.9|1248.3|1242.9|1248.08|1242.68|30
1656229140000|2022-06-26 07:39:00|1248.38|1242.98|1248.17|1242.77|1248.42|1243.02|1248.15|1242.75|22
1656229150000|2022-06-26 07:39:10|1248.16|1242.76|1247.83|1242.43|1248.16|1242.76|1247.77|1242.37|34
1656229160000|2022-06-26 07:39:20|1247.81|1242.41|1247.9|1242.5|1248.01|1242.61|1247.67|1242.27|34
1656229170000|2022-06-26 07:39:30|1247.92|1242.52|1247.63|1242.23|1247.92|1242.52|1247.63|1242.23|31
1656229180000|2022-06-26 07:39:40|1247.59|1242.19|1247.27|1241.87|1247.62|1242.22|1247.22|1241.82|27
1656229190000|2022-06-26 07:39:50|1247.29|1241.89|1247.28|1241.88|1247.32|1241.92|1247.16|1241.76|22
1656229200000|2022-06-26 07:40:00|1247.26|1241.86|1247.8|1242.4|1247.81|1242.41|1247.17|1241.77|32
1656229210000|2022-06-26 07:40:10|1247.76|1242.36|1247.93|1242.53|1247.94|1242.54|1247.66|1242.26|28
1656229220000|2022-06-26 07:40:20|1247.94|1242.54|1247.57|1242.17|1247.95|1242.55|1247.57|1242.17|27
1656229230000|2022-06-26 07:40:30|1247.58|1242.18|1247.71|1242.31|1247.81|1242.41|1247.57|1242.17|20
1656229240000|2022-06-26 07:40:40|1247.72|1242.32|1247.89|1242.49|1247.9|1242.5|1247.72|1242.32|20
1656229250000|2022-06-26 07:40:50|1247.9|1242.5|1247.66|1242.26|1247.9|1242.5|1247.66|1242.26|25
1656229260000|2022-06-26 07:41:00|1247.67|1242.27|1247.29|1241.89|1247.72|1242.32|1247.21|1241.81|22
1656229270000|2022-06-26 07:41:10|1247.3|1241.9|1246.34|1240.94|1247.3|1241.9|1246.34|1240.94|29
1656229280000|2022-06-26 07:41:20|1246.31|1240.91|1245.64|1240.24|1246.31|1240.91|1245.64|1240.24|34
1656229290000|2022-06-26 07:41:30|1245.63|1240.23|1245.7|1240.3|1245.81|1240.41|1245.63|1240.23|26
1656229300000|2022-06-26 07:41:40|1245.71|1240.31|1244.86|1239.46|1245.75|1240.35|1244.86|1239.46|29
1656229310000|2022-06-26 07:41:50|1244.77|1239.37|1243.97|1238.57|1244.77|1239.37|1243.84|1238.44|34
1656229320000|2022-06-26 07:42:00|1243.96|1238.56|1244|1238.6|1244.07|1238.67|1243.76|1238.36|35
1656229330000|2022-06-26 07:42:10|1244.01|1238.61|1242.74|1237.34|1244.01|1238.61|1242.74|1237.34|35
1656229340000|2022-06-26 07:42:20|1242.73|1237.33|1241.69|1236.29|1242.73|1237.33|1241.63|1236.23|32
1656229350000|2022-06-26 07:42:30|1241.78|1236.38|1242.44|1237.04|1242.66|1237.26|1241.78|1236.38|34
1656229360000|2022-06-26 07:42:40|1242.41|1237.01|1241.6|1236.2|1242.41|1237.01|1241.59|1236.19|32
1656229370000|2022-06-26 07:42:50|1241.54|1236.14|1242.27|1236.87|1242.27|1236.87|1241.31|1235.91|38
1656229380000|2022-06-26 07:43:00|1242.42|1237.02|1242.02|1236.62|1242.61|1237.21|1241.93|1236.53|29
1656229390000|2022-06-26 07:43:10|1242.01|1236.61|1242.11|1236.71|1242.11|1236.71|1241.66|1236.26|31
1656229400000|2022-06-26 07:43:20|1242.12|1236.72|1243.47|1238.07|1243.65|1238.25|1242.11|1236.71|36
1656229410000|2022-06-26 07:43:30|1243.5|1238.1|1243.55|1238.15|1243.63|1238.23|1243.16|1237.76|32
1656229420000|2022-06-26 07:43:40|1243.56|1238.16|1243.19|1237.79|1243.68|1238.28|1243.18|1237.78|32
1656229430000|2022-06-26 07:43:50|1243.23|1237.83|1243.16|1237.76|1243.23|1237.83|1243.12|1237.72|32
1656229440000|2022-06-26 07:44:00|1243.2|1237.8|1243.42|1238.02|1243.49|1238.09|1243.14|1237.74|35
1656229450000|2022-06-26 07:44:10|1243.38|1237.98|1243.57|1238.17|1243.57|1238.17|1243.27|1237.87|27
1656229460000|2022-06-26 07:44:20|1243.6|1238.2|1244.07|1238.67|1244.21|1238.81|1243.53|1238.13|34
1656229470000|2022-06-26 07:44:30|1244.13|1238.73|1244.38|1238.98|1244.66|1239.26|1244.13|1238.73|36
1656229480000|2022-06-26 07:44:40|1244.37|1238.97|1243.89|1238.49|1244.4|1239|1243.82|1238.42|34
1656229490000|2022-06-26 07:44:50|1243.88|1238.48|1244.22|1238.82|1244.4|1239|1243.86|1238.46|33
1656229500000|2022-06-26 07:45:00|1244.21|1238.81|1244.32|1238.92|1244.32|1238.92|1244|1238.6|32
1656229510000|2022-06-26 07:45:10|1244.48|1239.08|1244.81|1239.41|1245.12|1239.72|1244.48|1239.08|33
1656229520000|2022-06-26 07:45:20|1244.79|1239.39|1244.52|1239.12|1245.04|1239.64|1244.5|1239.1|32
1656229530000|2022-06-26 07:45:30|1244.51|1239.11|1244.48|1239.08|1244.54|1239.14|1244.36|1238.96|30
1656229540000|2022-06-26 07:45:40|1244.44|1239.04|1244.54|1239.14|1244.87|1239.47|1244.44|1239.04|31
1656229550000|2022-06-26 07:45:50|1244.53|1239.13|1244.03|1238.63|1244.53|1239.13|1243.95|1238.55|21
1656229560000|2022-06-26 07:46:00|1244.04|1238.64|1244.34|1238.94|1244.34|1238.94|1244.04|1238.64|24
1656229570000|2022-06-26 07:46:10|1244.3|1238.9|1244.41|1239.01|1244.47|1239.07|1244.22|1238.82|27
1656229580000|2022-06-26 07:46:20|1244.4|1239|1244.35|1238.95|1244.47|1239.07|1244.35|1238.95|20
1656229590000|2022-06-26 07:46:30|1244.33|1238.93|1244.34|1238.94|1244.36|1238.96|1244.29|1238.89|19
1656229600000|2022-06-26 07:46:40|1244.33|1238.93|1244.25|1238.85|1244.5|1239.1|1244.14|1238.74|21
1656229610000|2022-06-26 07:46:50|1244.22|1238.82|1244.16|1238.76|1244.31|1238.91|1244.16|1238.76|22
1656229620000|2022-06-26 07:47:00|1244.11|1238.71|1243.57|1238.17|1244.15|1238.75|1243.53|1238.13|26
1656229630000|2022-06-26 07:47:10|1243.56|1238.16|1243.49|1238.09|1243.57|1238.17|1243.4|1238|29
1656229640000|2022-06-26 07:47:20|1243.46|1238.06|1242.45|1237.05|1243.54|1238.14|1242.45|1237.05|31
1656229650000|2022-06-26 07:47:30|1242.43|1237.03|1242.21|1236.81|1242.46|1237.06|1241.95|1236.55|34
1656229660000|2022-06-26 07:47:40|1242.37|1236.97|1242|1236.6|1242.47|1237.07|1242|1236.6|35
1656229670000|2022-06-26 07:47:50|1241.94|1236.54|1242.09|1236.69|1242.1|1236.7|1241.7|1236.3|30
1656229680000|2022-06-26 07:48:00|1242.08|1236.68|1242.49|1237.09|1242.51|1237.11|1242.02|1236.62|33
1656229690000|2022-06-26 07:48:10|1242.54|1237.14|1242.55|1237.15|1242.83|1237.43|1242.41|1237.01|26
1656229700000|2022-06-26 07:48:20|1242.56|1237.16|1242.3|1236.9|1242.96|1237.56|1242.3|1236.9|34
1656229710000|2022-06-26 07:48:30|1242.32|1236.92|1242.31|1236.91|1242.36|1236.96|1242.2|1236.8|25
1656229720000|2022-06-26 07:48:40|1242.29|1236.89|1242.21|1236.81|1242.31|1236.91|1242.18|1236.78|28
1656229730000|2022-06-26 07:48:50|1242.29|1236.89|1242.25|1236.85|1242.31|1236.91|1242.21|1236.81|27
1656229740000|2022-06-26 07:49:00|1242.23|1236.83|1241.76|1236.36|1242.25|1236.85|1241.68|1236.28|30
1656229750000|2022-06-26 07:49:10|1241.74|1236.34|1241.68|1236.28|1241.79|1236.39|1241.62|1236.22|25
1656229760000|2022-06-26 07:49:20|1241.67|1236.27|1241.52|1236.12|1241.67|1236.27|1241.36|1235.96|24
1656229770000|2022-06-26 07:49:30|1241.51|1236.11|1241.64|1236.24|1241.68|1236.28|1241.46|1236.06|27
1656229780000|2022-06-26 07:49:40|1241.65|1236.25|1241.83|1236.43|1242|1236.6|1241.64|1236.24|26
1656229790000|2022-06-26 07:49:50|1241.8|1236.4|1241.95|1236.55|1241.95|1236.55|1241.73|1236.33|25
1656229800000|2022-06-26 07:50:00|1242.03|1236.63|1242.05|1236.65|1242.07|1236.67|1241.66|1236.26|19
1656229810000|2022-06-26 07:50:10|1242.03|1236.63|1241.5|1236.1|1242.05|1236.65|1241.48|1236.08|27
1656229820000|2022-06-26 07:50:20|1241.49|1236.09|1241.32|1235.92|1241.49|1236.09|1241.22|1235.82|24
1656229830000|2022-06-26 07:50:30|1241.33|1235.93|1241.11|1235.71|1241.33|1235.93|1241.09|1235.69|24
1656229840000|2022-06-26 07:50:40|1241.14|1235.74|1241.14|1235.74|1241.17|1235.77|1241.11|1235.71|14
1656229850000|2022-06-26 07:50:50|1241.16|1235.76|1240.96|1235.56|1241.21|1235.81|1240.96|1235.56|18
1656229860000|2022-06-26 07:51:00|1240.95|1235.55|1240.27|1234.87|1240.95|1235.55|1240.18|1234.78|31
1656229870000|2022-06-26 07:51:10|1240.22|1234.82|1240.25|1234.85|1240.36|1234.96|1240.13|1234.73|29
1656229880000|2022-06-26 07:51:20|1240.23|1234.83|1240.2|1234.8|1240.49|1235.09|1240.19|1234.79|31
1656229890000|2022-06-26 07:51:30|1240.19|1234.79|1240.19|1234.79|1240.3|1234.9|1240.16|1234.76|25
1656229900000|2022-06-26 07:51:40|1240.22|1234.82|1239.42|1234.02|1240.25|1234.85|1238.99|1233.59|32
1656229910000|2022-06-26 07:51:50|1239.43|1234.03|1239.78|1234.38|1239.93|1234.53|1239.39|1233.99|26
1656229920000|2022-06-26 07:52:00|1239.76|1234.36|1239.71|1234.31|1239.86|1234.46|1239.57|1234.17|32
1656229930000|2022-06-26 07:52:10|1239.74|1234.34|1239.85|1234.45|1239.87|1234.47|1239.47|1234.07|33
1656229940000|2022-06-26 07:52:20|1239.9|1234.5|1240.38|1234.98|1240.38|1234.98|1239.86|1234.46|26
1656229950000|2022-06-26 07:52:30|1240.41|1235.01|1240.61|1235.21|1240.78|1235.38|1240.4|1235|33
1656229960000|2022-06-26 07:52:40|1240.64|1235.24|1240.5|1235.1|1240.78|1235.38|1240.4|1235|31
1656229970000|2022-06-26 07:52:50|1240.44|1235.04|1240.45|1235.05|1240.68|1235.28|1240.39|1234.99|32
1656229980000|2022-06-26 07:53:00|1240.46|1235.06|1240.5|1235.1|1240.57|1235.17|1240.43|1235.03|23
1656229990000|2022-06-26 07:53:10|1240.49|1235.09|1240.36|1234.96|1240.52|1235.12|1240.3|1234.9|32
1656230000000|2022-06-26 07:53:20|1240.37|1234.97|1240.36|1234.96|1240.43|1235.03|1240.33|1234.93|30
1656230010000|2022-06-26 07:53:30|1240.34|1234.94|1240.36|1234.96|1240.37|1234.97|1240.08|1234.68|23
1656230020000|2022-06-26 07:53:40|1240.37|1234.97|1240.23|1234.83|1240.39|1234.99|1240.23|1234.83|22
1656230030000|2022-06-26 07:53:50|1240.25|1234.85|1240.28|1234.88|1240.35|1234.95|1240.22|1234.82|29
1656230040000|2022-06-26 07:54:00|1240.27|1234.87|1240.87|1235.47|1241.16|1235.76|1240.27|1234.87|29
1656230050000|2022-06-26 07:54:10|1240.75|1235.35|1239.96|1234.56|1240.75|1235.35|1239.91|1234.51|38
1656230060000|2022-06-26 07:54:20|1239.97|1234.57|1239.99|1234.59|1240|1234.6|1239.9|1234.5|24
1656230070000|2022-06-26 07:54:30|1240|1234.6|1240.4|1235|1240.41|1235.01|1239.96|1234.56|24
1656230080000|2022-06-26 07:54:40|1240.39|1234.99|1240.56|1235.16|1240.59|1235.19|1240.35|1234.95|23
1656230090000|2022-06-26 07:54:50|1240.55|1235.15|1240.18|1234.78|1240.55|1235.15|1240.18|1234.78|33
1656230100000|2022-06-26 07:55:00|1240.24|1234.84|1240.3|1234.9|1240.35|1234.95|1240.17|1234.77|24
1656230110000|2022-06-26 07:55:10|1240.38|1234.98|1240.37|1234.97|1240.44|1235.04|1240.25|1234.85|28
1656230120000|2022-06-26 07:55:20|1240.36|1234.96|1240.22|1234.82|1240.53|1235.13|1240.22|1234.82|24
1656230130000|2022-06-26 07:55:30|1240.23|1234.83|1239.24|1233.84|1240.23|1234.83|1239.24|1233.84|26
1656230140000|2022-06-26 07:55:40|1239.23|1233.83|1239.33|1233.93|1239.34|1233.94|1239.16|1233.76|32
1656230150000|2022-06-26 07:55:50|1239.32|1233.92|1239.72|1234.32|1239.79|1234.39|1239.26|1233.86|27
1656230160000|2022-06-26 07:56:00|1239.75|1234.35|1239.83|1234.43|1239.86|1234.46|1239.74|1234.34|29
1656230170000|2022-06-26 07:56:10|1239.86|1234.46|1240.35|1234.95|1240.35|1234.95|1239.86|1234.46|23
1656230180000|2022-06-26 07:56:20|1240.38|1234.98|1240.65|1235.25|1240.78|1235.38|1240.38|1234.98|28
1656230190000|2022-06-26 07:56:30|1240.66|1235.26|1240.68|1235.28|1240.7|1235.3|1240.61|1235.21|28
1656230200000|2022-06-26 07:56:40|1240.67|1235.27|1240.43|1235.03|1240.68|1235.28|1240.37|1234.97|28
1656230210000|2022-06-26 07:56:50|1240.42|1235.02|1240.29|1234.89|1240.42|1235.02|1240.27|1234.87|26
1656230220000|2022-06-26 07:57:00|1240.28|1234.88|1240.17|1234.77|1240.28|1234.88|1240.1|1234.7|31
1656230230000|2022-06-26 07:57:10|1240.2|1234.8|1240.5|1235.1|1240.59|1235.19|1240.2|1234.8|30
1656230240000|2022-06-26 07:57:20|1240.52|1235.12|1240.58|1235.18|1240.59|1235.19|1240.49|1235.09|20
1656230250000|2022-06-26 07:57:30|1240.59|1235.19|1240.65|1235.25|1240.8|1235.4|1240.59|1235.19|28
1656230260000|2022-06-26 07:57:40|1240.64|1235.24|1240.73|1235.33|1240.85|1235.45|1240.64|1235.24|22
1656230270000|2022-06-26 07:57:50|1240.72|1235.32|1240.64|1235.24|1240.76|1235.36|1240.53|1235.13|30
1656230280000|2022-06-26 07:58:00|1240.62|1235.22|1240.37|1234.97|1240.62|1235.22|1240.33|1234.93|27
1656230290000|2022-06-26 07:58:10|1240.36|1234.96|1240.4|1235|1240.41|1235.01|1240.31|1234.91|29
1656230300000|2022-06-26 07:58:20|1240.41|1235.01|1240.32|1234.92|1240.44|1235.04|1240.32|1234.92|28
1656230310000|2022-06-26 07:58:30|1240.31|1234.91|1240.36|1234.96|1240.36|1234.96|1240.27|1234.87|18
1656230320000|2022-06-26 07:58:40|1240.35|1234.95|1240.03|1234.63|1240.37|1234.97|1239.87|1234.47|29
1656230330000|2022-06-26 07:58:50|1239.97|1234.57|1240.03|1234.63|1240.05|1234.65|1239.92|1234.52|21
1656230340000|2022-06-26 07:59:00|1240.04|1234.64|1239.77|1234.37|1240.05|1234.65|1239.61|1234.21|23
1656230350000|2022-06-26 07:59:10|1239.78|1234.38|1239.84|1234.44|1240.08|1234.68|1239.77|1234.37|28
1656230360000|2022-06-26 07:59:20|1239.85|1234.45|1239.83|1234.43|1239.87|1234.47|1239.78|1234.38|27
1656230370000|2022-06-26 07:59:30|1239.82|1234.42|1240.02|1234.62|1240.02|1234.62|1239.62|1234.22|26
1656230380000|2022-06-26 07:59:40|1240|1234.6|1240.26|1234.86|1240.26|1234.86|1239.91|1234.51|25
1656230390000|2022-06-26 07:59:50|1240.29|1234.89|1240.36|1234.96|1240.47|1235.07|1240.28|1234.88|32
1656230400000|2022-06-26 08:00:00|1240.35|1234.95|1240.36|1234.96|1240.41|1235.01|1240.35|1234.95|17
1656230410000|2022-06-26 08:00:10|1240.35|1234.95|1240.39|1234.99|1240.43|1235.03|1240.27|1234.87|25
1656230420000|2022-06-26 08:00:20|1240.4|1235|1240.35|1234.95|1240.41|1235.01|1240.34|1234.94|22
1656230430000|2022-06-26 08:00:30|1240.36|1234.96|1240.43|1235.03|1240.44|1235.04|1240.36|1234.96|11
1656230440000|2022-06-26 08:00:40|1240.42|1235.02|1240.57|1235.17|1240.57|1235.17|1240.42|1235.02|19
1656230450000|2022-06-26 08:00:50|1240.58|1235.18|1240.04|1234.64|1240.62|1235.22|1240.04|1234.64|21
1656230460000|2022-06-26 08:01:00|1240.05|1234.65|1240.09|1234.69|1240.13|1234.73|1240|1234.6|18
1656230470000|2022-06-26 08:01:10|1240.1|1234.7|1240.47|1235.07|1240.47|1235.07|1239.93|1234.53|21
1656230480000|2022-06-26 08:01:20|1240.5|1235.1|1240.14|1234.74|1240.54|1235.14|1239.86|1234.46|30
1656230490000|2022-06-26 08:01:30|1240.13|1234.73|1240.19|1234.79|1240.26|1234.86|1240.13|1234.73|23
1656230500000|2022-06-26 08:01:40|1240.22|1234.82|1240.43|1235.03|1240.49|1235.09|1240.22|1234.82|22
1656230510000|2022-06-26 08:01:50|1240.47|1235.07|1240.75|1235.35|1240.89|1235.49|1240.44|1235.04|29
1656230520000|2022-06-26 08:02:00|1240.76|1235.36|1241.46|1236.06|1241.5|1236.1|1240.76|1235.36|20
1656230530000|2022-06-26 08:02:10|1241.44|1236.04|1242.2|1236.8|1242.2|1236.8|1241.44|1236.04|31
1656230540000|2022-06-26 08:02:20|1242.19|1236.79|1242.33|1236.93|1242.94|1237.54|1242.19|1236.79|34
1656230550000|2022-06-26 08:02:30|1242.22|1236.82|1242.28|1236.88|1242.31|1236.91|1242.17|1236.77|23
1656230560000|2022-06-26 08:02:40|1242.27|1236.87|1241.32|1235.92|1242.28|1236.88|1241.31|1235.91|29
1656230570000|2022-06-26 08:02:50|1241.33|1235.93|1241.86|1236.46|1241.88|1236.48|1241.33|1235.93|28
1656230580000|2022-06-26 08:03:00|1241.91|1236.51|1241.6|1236.2|1242.1|1236.7|1241.6|1236.2|26
1656230590000|2022-06-26 08:03:10|1241.56|1236.16|1241.68|1236.28|1241.85|1236.45|1241.53|1236.13|26
1656230600000|2022-06-26 08:03:20|1241.69|1236.29|1242.42|1237.02|1242.45|1237.05|1241.69|1236.29|30
1656230610000|2022-06-26 08:03:30|1242.41|1237.01|1242.33|1236.93|1243|1237.6|1242.33|1236.93|33
1656230620000|2022-06-26 08:03:40|1242.37|1236.97|1242.17|1236.77|1242.53|1237.13|1242.05|1236.65|31
1656230630000|2022-06-26 08:03:50|1242.19|1236.79|1242.43|1237.03|1242.43|1237.03|1242.19|1236.79|25
1656230640000|2022-06-26 08:04:00|1242.44|1237.04|1242.32|1236.92|1242.45|1237.05|1242.18|1236.78|31
1656230650000|2022-06-26 08:04:10|1242.31|1236.91|1242.25|1236.85|1242.31|1236.91|1242.12|1236.72|19
1656230660000|2022-06-26 08:04:20|1242.26|1236.86|1241.85|1236.45|1242.34|1236.94|1241.85|1236.45|30
1656230670000|2022-06-26 08:04:30|1241.84|1236.44|1242.06|1236.66|1242.12|1236.72|1241.83|1236.43|28
1656230680000|2022-06-26 08:04:40|1242.08|1236.68|1242.51|1237.11|1242.53|1237.13|1242.06|1236.66|23
1656230690000|2022-06-26 08:04:50|1242.66|1237.26|1242.98|1237.58|1243.03|1237.63|1242.66|1237.26|30
1656230700000|2022-06-26 08:05:00|1243.01|1237.61|1242.38|1236.98|1243.01|1237.61|1242.36|1236.96|35
1656230710000|2022-06-26 08:05:10|1242.37|1236.97|1242.27|1236.87|1242.42|1237.02|1242.21|1236.81|31
1656230720000|2022-06-26 08:05:20|1242.26|1236.86|1242.52|1237.12|1242.63|1237.23|1242.26|1236.86|29
1656230730000|2022-06-26 08:05:30|1242.66|1237.26|1242.69|1237.29|1242.78|1237.38|1242.66|1237.26|22
1656230740000|2022-06-26 08:05:40|1242.67|1237.27|1242.6|1237.2|1242.69|1237.29|1242.6|1237.2|18
1656230750000|2022-06-26 08:05:50|1242.59|1237.19|1242.52|1237.12|1242.61|1237.21|1242.5|1237.1|23
1656230760000|2022-06-26 08:06:00|1242.62|1237.22|1242.25|1236.85|1242.62|1237.22|1242.16|1236.76|24
1656230770000|2022-06-26 08:06:10|1242.26|1236.86|1242.16|1236.76|1242.3|1236.9|1242.07|1236.67|20
1656230780000|2022-06-26 08:06:20|1242.15|1236.75|1242.08|1236.68|1242.19|1236.79|1242.07|1236.67|21
1656230790000|2022-06-26 08:06:30|1242.09|1236.69|1242.55|1237.15|1242.55|1237.15|1242.08|1236.68|15
1656230800000|2022-06-26 08:06:40|1242.5|1237.1|1242.22|1236.82|1242.5|1237.1|1242.16|1236.76|12
1656230810000|2022-06-26 08:06:50|1242.23|1236.83|1242.28|1236.88|1242.32|1236.92|1242.19|1236.79|17
1656230820000|2022-06-26 08:07:00|1242.29|1236.89|1242.72|1237.32|1242.72|1237.32|1242.28|1236.88|27
1656230830000|2022-06-26 08:07:10|1242.69|1237.29|1242.98|1237.58|1243.14|1237.74|1242.69|1237.29|27
1656230840000|2022-06-26 08:07:20|1242.93|1237.53|1242.57|1237.17|1242.93|1237.53|1242.55|1237.15|30
1656230850000|2022-06-26 08:07:30|1242.58|1237.18|1242.29|1236.89|1242.59|1237.19|1242.21|1236.81|34
1656230860000|2022-06-26 08:07:40|1242.28|1236.88|1241.96|1236.56|1242.28|1236.88|1241.95|1236.55|30
1656230870000|2022-06-26 08:07:50|1242.08|1236.68|1241.58|1236.18|1242.08|1236.68|1241.58|1236.18|33
1656230880000|2022-06-26 08:08:00|1241.59|1236.19|1241.63|1236.23|1241.71|1236.31|1241.38|1235.98|34
1656230890000|2022-06-26 08:08:10|1241.55|1236.15|1241.33|1235.93|1241.56|1236.16|1241.33|1235.93|32
1656230900000|2022-06-26 08:08:20|1241.31|1235.91|1240.93|1235.53|1241.31|1235.91|1240.93|1235.53|30
1656230910000|2022-06-26 08:08:30|1240.94|1235.54|1240.47|1235.07|1240.94|1235.54|1240.45|1235.05|30
1656230920000|2022-06-26 08:08:40|1240.48|1235.08|1240.54|1235.14|1240.71|1235.31|1240.47|1235.07|30
1656230930000|2022-06-26 08:08:50|1240.55|1235.15|1240.73|1235.33|1240.73|1235.33|1240.51|1235.11|16
1656230940000|2022-06-26 08:09:00|1240.74|1235.34|1240.53|1235.13|1240.74|1235.34|1240.52|1235.12|25
1656230950000|2022-06-26 08:09:10|1240.52|1235.12|1240.63|1235.23|1240.74|1235.34|1240.38|1234.98|28
1656230960000|2022-06-26 08:09:20|1240.67|1235.27|1240.71|1235.31|1240.73|1235.33|1240.45|1235.05|21
1656230970000|2022-06-26 08:09:30|1240.7|1235.3|1240.65|1235.25|1240.72|1235.32|1240.53|1235.13|27
1656230980000|2022-06-26 08:09:40|1240.64|1235.24|1241.07|1235.67|1241.1|1235.7|1240.62|1235.22|29
1656230990000|2022-06-26 08:09:50|1241.09|1235.69|1241.07|1235.67|1241.19|1235.79|1241.07|1235.67|18
1656231000000|2022-06-26 08:10:00|1241.05|1235.65|1241.12|1235.72|1241.12|1235.72|1240.99|1235.59|23
1656231010000|2022-06-26 08:10:10|1241.11|1235.71|1241.25|1235.85|1241.32|1235.92|1241.08|1235.68|27
1656231020000|2022-06-26 08:10:20|1241.23|1235.83|1242.12|1236.72|1242.12|1236.72|1241.22|1235.82|27
1656231030000|2022-06-26 08:10:30|1242.11|1236.71|1241.57|1236.17|1242.11|1236.71|1241.57|1236.17|26
1656231040000|2022-06-26 08:10:40|1241.55|1236.15|1241.35|1235.95|1241.55|1236.15|1241.25|1235.85|20
1656231050000|2022-06-26 08:10:50|1241.38|1235.98|1241.41|1236.01|1241.45|1236.05|1241.23|1235.83|22
1656231060000|2022-06-26 08:11:00|1241.38|1235.98|1241.39|1235.99|1241.45|1236.05|1241.31|1235.91|33
1656231070000|2022-06-26 08:11:10|1241.38|1235.98|1241.31|1235.91|1241.43|1236.03|1241.22|1235.82|27
1656231080000|2022-06-26 08:11:20|1241.33|1235.93|1241.37|1235.97|1241.41|1236.01|1241.29|1235.89|31
1656231090000|2022-06-26 08:11:30|1241.39|1235.99|1241.34|1235.94|1241.44|1236.04|1241.33|1235.93|21
1656231100000|2022-06-26 08:11:40|1241.32|1235.92|1242.18|1236.78|1242.25|1236.85|1241.32|1235.92|33
1656231110000|2022-06-26 08:11:50|1242.19|1236.79|1242.77|1237.37|1242.79|1237.39|1242.19|1236.79|17
1656231120000|2022-06-26 08:12:00|1242.8|1237.4|1242.52|1237.12|1242.82|1237.42|1242.5|1237.1|22
1656231130000|2022-06-26 08:12:10|1242.51|1237.11|1242.41|1237.01|1242.54|1237.14|1242.26|1236.86|26
1656231140000|2022-06-26 08:12:20|1242.44|1237.04|1242.26|1236.86|1242.49|1237.09|1242.18|1236.78|30
1656231150000|2022-06-26 08:12:30|1242.29|1236.89|1242.44|1237.04|1242.44|1237.04|1242.27|1236.87|24
1656231160000|2022-06-26 08:12:40|1242.42|1237.02|1242.4|1237|1242.5|1237.1|1242.39|1236.99|25
1656231170000|2022-06-26 08:12:50|1242.41|1237.01|1242.41|1237.01|1242.47|1237.07|1242.39|1236.99|23
1656231180000|2022-06-26 08:13:00|1242.44|1237.04|1242.32|1236.92|1242.45|1237.05|1242.25|1236.85|29
1656231190000|2022-06-26 08:13:10|1242.33|1236.93|1242.81|1237.41|1242.81|1237.41|1242.33|1236.93|26
1656231200000|2022-06-26 08:13:20|1242.82|1237.42|1242.81|1237.41|1243.06|1237.66|1242.8|1237.4|26
1656231210000|2022-06-26 08:13:30|1242.78|1237.38|1242.78|1237.38|1242.89|1237.49|1242.74|1237.34|32
1656231220000|2022-06-26 08:13:40|1242.7|1237.3|1242.28|1236.88|1242.7|1237.3|1242.25|1236.85|20
1656231230000|2022-06-26 08:13:50|1242.27|1236.87|1242.34|1236.94|1242.37|1236.97|1242.27|1236.87|20
1656231240000|2022-06-26 08:14:00|1242.33|1236.93|1242.26|1236.86|1242.33|1236.93|1242|1236.6|20
1656231250000|2022-06-26 08:14:10|1242.24|1236.84|1242.28|1236.88|1242.29|1236.89|1242.21|1236.81|22
1656231260000|2022-06-26 08:14:20|1242.25|1236.85|1242.34|1236.94|1242.34|1236.94|1242.23|1236.83|24
1656231270000|2022-06-26 08:14:30|1242.29|1236.89|1242.17|1236.77|1242.31|1236.91|1242.13|1236.73|29
1656231280000|2022-06-26 08:14:40|1242.16|1236.76|1242.04|1236.64|1242.22|1236.82|1242.01|1236.61|30
1656231290000|2022-06-26 08:14:50|1242.03|1236.63|1242.2|1236.8|1242.28|1236.88|1242.03|1236.63|27
1656231300000|2022-06-26 08:15:00|1242.26|1236.86|1242.81|1237.41|1242.83|1237.43|1242.19|1236.79|34
1656231310000|2022-06-26 08:15:10|1242.78|1237.38|1242.93|1237.53|1242.93|1237.53|1242.78|1237.38|27
1656231320000|2022-06-26 08:15:20|1242.91|1237.51|1242.92|1237.52|1242.93|1237.53|1242.87|1237.47|15
1656231330000|2022-06-26 08:15:30|1242.9|1237.5|1242.99|1237.59|1242.99|1237.59|1242.87|1237.47|26
1656231340000|2022-06-26 08:15:40|1242.96|1237.56|1242.98|1237.58|1243|1237.6|1242.88|1237.48|23
1656231350000|2022-06-26 08:15:50|1242.95|1237.55|1242.98|1237.58|1243.01|1237.61|1242.91|1237.51|17
1656231360000|2022-06-26 08:16:00|1242.99|1237.59|1243.05|1237.65|1243.05|1237.65|1242.96|1237.56|11
1656231370000|2022-06-26 08:16:10|1243.15|1237.75|1243.88|1238.48|1243.97|1238.57|1243.15|1237.75|31
1656231380000|2022-06-26 08:16:20|1243.86|1238.46|1243.81|1238.41|1243.9|1238.5|1243.66|1238.26|24
1656231390000|2022-06-26 08:16:30|1243.82|1238.42|1243.88|1238.48|1244.09|1238.69|1243.82|1238.42|25
1656231400000|2022-06-26 08:16:40|1243.86|1238.46|1243.83|1238.43|1243.93|1238.53|1243.81|1238.41|29
1656231410000|2022-06-26 08:16:50|1243.82|1238.42|1243.16|1237.76|1243.89|1238.49|1243.16|1237.76|21
1656231420000|2022-06-26 08:17:00|1243.13|1237.73|1242.99|1237.59|1243.13|1237.73|1242.99|1237.59|22
1656231430000|2022-06-26 08:17:10|1243.03|1237.63|1243.72|1238.32|1243.72|1238.32|1242.96|1237.56|29
1656231440000|2022-06-26 08:17:20|1243.84|1238.44|1243.94|1238.54|1243.94|1238.54|1243.82|1238.42|27
1656231450000|2022-06-26 08:17:30|1244|1238.6|1243.94|1238.54|1244.51|1239.11|1243.94|1238.54|29
1656231460000|2022-06-26 08:17:40|1243.9|1238.5|1243.93|1238.53|1243.97|1238.57|1243.67|1238.27|28
1656231470000|2022-06-26 08:17:50|1243.94|1238.54|1244.15|1238.75|1244.15|1238.75|1243.94|1238.54|18
1656231480000|2022-06-26 08:18:00|1244.18|1238.78|1244.53|1239.13|1244.59|1239.19|1244.12|1238.72|29
1656231490000|2022-06-26 08:18:10|1244.49|1239.09|1244.69|1239.29|1244.72|1239.32|1244.49|1239.09|29
1656231500000|2022-06-26 08:18:20|1244.71|1239.31|1244.51|1239.11|1245.05|1239.65|1244.48|1239.08|30
1656231510000|2022-06-26 08:18:30|1244.54|1239.14|1244.22|1238.82|1244.63|1239.23|1244.16|1238.76|25
1656231520000|2022-06-26 08:18:40|1244.23|1238.83|1244.59|1239.19|1244.59|1239.19|1244.18|1238.78|28
1656231530000|2022-06-26 08:18:50|1244.6|1239.2|1244.28|1238.88|1244.61|1239.21|1244.26|1238.86|17
1656231540000|2022-06-26 08:19:00|1244.16|1238.76|1244.15|1238.75|1244.22|1238.82|1244.09|1238.69|28
1656231550000|2022-06-26 08:19:10|1244.12|1238.72|1244.08|1238.68|1244.13|1238.73|1244.05|1238.65|24
1656231560000|2022-06-26 08:19:20|1244.06|1238.66|1243.96|1238.56|1244.18|1238.78|1243.9|1238.5|25
1656231570000|2022-06-26 08:19:30|1243.93|1238.53|1243.8|1238.4|1243.98|1238.58|1243.8|1238.4|20
1656231580000|2022-06-26 08:19:40|1243.77|1238.37|1243.59|1238.19|1243.77|1238.37|1243.47|1238.07|32
1656231590000|2022-06-26 08:19:50|1243.6|1238.2|1243.69|1238.29|1243.84|1238.44|1243.59|1238.19|31
1656231600000|2022-06-26 08:20:00|1243.68|1238.28|1243.49|1238.09|1243.69|1238.29|1243.43|1238.03|22
1656231610000|2022-06-26 08:20:10|1243.48|1238.08|1243.48|1238.08|1243.53|1238.13|1243.46|1238.06|25
1656231620000|2022-06-26 08:20:20|1243.49|1238.09|1243.55|1238.15|1243.59|1238.19|1243.49|1238.09|21
1656231630000|2022-06-26 08:20:30|1243.53|1238.13|1243.59|1238.19|1243.59|1238.19|1243.52|1238.12|17
1656231640000|2022-06-26 08:20:40|1243.57|1238.17|1243.64|1238.24|1243.68|1238.28|1243.56|1238.16|16
1656231650000|2022-06-26 08:20:50|1243.65|1238.25|1243.62|1238.22|1243.68|1238.28|1243.61|1238.21|9
1656231660000|2022-06-26 08:21:00|1243.64|1238.24|1244.25|1238.85|1244.25|1238.85|1243.63|1238.23|26
1656231670000|2022-06-26 08:21:10|1244.22|1238.82|1244.75|1239.35|1244.75|1239.35|1244.22|1238.82|24
1656231680000|2022-06-26 08:21:20|1244.76|1239.36|1244.26|1238.86|1244.86|1239.46|1244.26|1238.86|28
1656231690000|2022-06-26 08:21:30|1244.25|1238.85|1244.22|1238.82|1244.25|1238.85|1244.06|1238.66|17
1656231700000|2022-06-26 08:21:40|1244.21|1238.81|1244.36|1238.96|1244.38|1238.98|1244.19|1238.79|24
1656231710000|2022-06-26 08:21:50|1244.42|1239.02|1244.65|1239.25|1244.67|1239.27|1244.39|1238.99|23
1656231720000|2022-06-26 08:22:00|1244.64|1239.24|1245.14|1239.74|1245.15|1239.75|1244.59|1239.19|32
1656231730000|2022-06-26 08:22:10|1245.15|1239.75|1245.32|1239.92|1245.36|1239.96|1245.15|1239.75|27
1656231740000|2022-06-26 08:22:20|1245.33|1239.93|1245.27|1239.87|1245.36|1239.96|1244.98|1239.58|27
1656231750000|2022-06-26 08:22:30|1245.24|1239.84|1245.03|1239.63|1245.24|1239.84|1245.03|1239.63|23
1656231760000|2022-06-26 08:22:40|1245.02|1239.62|1245.05|1239.65|1245.05|1239.65|1244.67|1239.27|22
1656231770000|2022-06-26 08:22:50|1245.08|1239.68|1244.46|1239.06|1245.15|1239.75|1244.42|1239.02|22
1656231780000|2022-06-26 08:23:00|1244.45|1239.05|1245.08|1239.68|1245.15|1239.75|1244.33|1238.93|28
1656231790000|2022-06-26 08:23:10|1245.07|1239.67|1245.07|1239.67|1245.13|1239.73|1245.05|1239.65|21
1656231800000|2022-06-26 08:23:20|1245.11|1239.71|1245.12|1239.72|1245.17|1239.77|1245.05|1239.65|19
1656231810000|2022-06-26 08:23:30|1245.15|1239.75|1245.12|1239.72|1245.25|1239.85|1245.1|1239.7|22
1656231820000|2022-06-26 08:23:40|1245.08|1239.68|1244.68|1239.28|1245.13|1239.73|1244.64|1239.24|25
1656231830000|2022-06-26 08:23:50|1244.7|1239.3|1244.75|1239.35|1244.75|1239.35|1244.7|1239.3|13
1656231840000|2022-06-26 08:24:00|1244.74|1239.34|1244.66|1239.26|1244.74|1239.34|1244.55|1239.15|19
1656231850000|2022-06-26 08:24:10|1244.64|1239.24|1244.64|1239.24|1244.74|1239.34|1244.6|1239.2|26
1656231860000|2022-06-26 08:24:20|1244.63|1239.23|1244.91|1239.51|1244.97|1239.57|1244.63|1239.23|28
1656231870000|2022-06-26 08:24:30|1244.9|1239.5|1244.8|1239.4|1244.92|1239.52|1244.78|1239.38|18
1656231880000|2022-06-26 08:24:40|1244.78|1239.38|1244.25|1238.85|1244.78|1239.38|1244.1|1238.7|30
1656231890000|2022-06-26 08:24:50|1244.26|1238.86|1244.39|1238.99|1244.59|1239.19|1244.25|1238.85|29
1656231900000|2022-06-26 08:25:00|1244.41|1239.01|1245.13|1239.73|1245.14|1239.74|1244.41|1239.01|26
1656231910000|2022-06-26 08:25:10|1245.11|1239.71|1245.01|1239.61|1245.23|1239.83|1245.01|1239.61|29
1656231920000|2022-06-26 08:25:20|1244.99|1239.59|1244.77|1239.37|1245|1239.6|1244.76|1239.36|31
1656231930000|2022-06-26 08:25:30|1244.76|1239.36|1244.48|1239.08|1244.77|1239.37|1244.33|1238.93|28
1656231940000|2022-06-26 08:25:40|1244.47|1239.07|1244.79|1239.39|1244.8|1239.4|1244.45|1239.05|20
1656231950000|2022-06-26 08:25:50|1244.78|1239.38|1244.86|1239.46|1244.93|1239.53|1244.76|1239.36|19
1656231960000|2022-06-26 08:26:00|1244.84|1239.44|1244.89|1239.49|1244.95|1239.55|1244.82|1239.42|21
1656231970000|2022-06-26 08:26:10|1244.91|1239.51|1244.72|1239.32|1244.94|1239.54|1244.72|1239.32|18
1656231980000|2022-06-26 08:26:20|1244.77|1239.37|1244.65|1239.25|1244.86|1239.46|1244.58|1239.18|25
1656231990000|2022-06-26 08:26:30|1244.59|1239.19|1244.42|1239.02|1244.59|1239.19|1244.41|1239.01|22
1656232000000|2022-06-26 08:26:40|1244.43|1239.03|1244.43|1239.03|1244.44|1239.04|1244.39|1238.99|18
1656232010000|2022-06-26 08:26:50|1244.4|1239|1243.78|1238.38|1244.4|1239|1243.78|1238.38|21
1656232020000|2022-06-26 08:27:00|1243.79|1238.39|1243.61|1238.21|1244.02|1238.62|1243.58|1238.18|26
1656232030000|2022-06-26 08:27:10|1243.63|1238.23|1242.76|1237.36|1243.64|1238.24|1242.71|1237.31|32
1656232040000|2022-06-26 08:27:20|1242.75|1237.35|1242.38|1236.98|1242.83|1237.43|1242.38|1236.98|30
1656232050000|2022-06-26 08:27:30|1242.37|1236.97|1242.48|1237.08|1242.55|1237.15|1242.37|1236.97|28
1656232060000|2022-06-26 08:27:40|1242.46|1237.06|1242.64|1237.24|1242.72|1237.32|1242.41|1237.01|24
1656232070000|2022-06-26 08:27:50|1242.63|1237.23|1242.65|1237.25|1242.67|1237.27|1242.62|1237.22|20
1656232080000|2022-06-26 08:28:00|1242.66|1237.26|1242.82|1237.42|1242.82|1237.42|1242.65|1237.25|23
1656232090000|2022-06-26 08:28:10|1242.81|1237.41|1242.96|1237.56|1242.99|1237.59|1242.77|1237.37|21
1656232100000|2022-06-26 08:28:20|1242.94|1237.54|1242.71|1237.31|1242.95|1237.55|1242.71|1237.31|20
1656232110000|2022-06-26 08:28:30|1242.7|1237.3|1242.35|1236.95|1242.72|1237.32|1242.29|1236.89|27
1656232120000|2022-06-26 08:28:40|1242.36|1236.96|1241.93|1236.53|1242.39|1236.99|1241.88|1236.48|26
1656232130000|2022-06-26 08:28:50|1241.92|1236.52|1241.64|1236.24|1241.93|1236.53|1241.46|1236.06|25
1656232140000|2022-06-26 08:29:00|1241.75|1236.35|1242.19|1236.79|1242.2|1236.8|1241.64|1236.24|28
1656232150000|2022-06-26 08:29:10|1242.17|1236.77|1242.26|1236.86|1242.26|1236.86|1242.15|1236.75|23
1656232160000|2022-06-26 08:29:20|1242.27|1236.87|1242.47|1237.07|1242.6|1237.2|1242.26|1236.86|25
1656232170000|2022-06-26 08:29:30|1242.48|1237.08|1242.37|1236.97|1242.48|1237.08|1242.37|1236.97|15
1656232180000|2022-06-26 08:29:40|1242.38|1236.98|1242.19|1236.79|1242.44|1237.04|1242|1236.6|24
1656232190000|2022-06-26 08:29:50|1242.16|1236.76|1242.25|1236.85|1242.45|1237.05|1242.12|1236.72|28
1656232200000|2022-06-26 08:30:00|1242.26|1236.86|1242.07|1236.67|1242.26|1236.86|1242.02|1236.62|18
1656232210000|2022-06-26 08:30:10|1242.05|1236.65|1242.76|1237.36|1242.79|1237.39|1242.05|1236.65|26
1656232220000|2022-06-26 08:30:20|1242.74|1237.34|1243.07|1237.67|1243.29|1237.89|1242.74|1237.34|26
1656232230000|2022-06-26 08:30:30|1243.06|1237.66|1243.16|1237.76|1243.16|1237.76|1243.01|1237.61|23
1656232240000|2022-06-26 08:30:40|1243.18|1237.78|1242.74|1237.34|1243.21|1237.81|1242.73|1237.33|23
1656232250000|2022-06-26 08:30:50|1242.73|1237.33|1242.57|1237.17|1242.79|1237.39|1242.51|1237.11|28
1656232260000|2022-06-26 08:31:00|1242.58|1237.18|1242.29|1236.89|1242.58|1237.18|1242.04|1236.64|29
1656232270000|2022-06-26 08:31:10|1242.32|1236.92|1242.56|1237.16|1242.64|1237.24|1242.31|1236.91|25
1656232280000|2022-06-26 08:31:20|1242.58|1237.18|1242.56|1237.16|1242.61|1237.21|1242.51|1237.11|24
1656232290000|2022-06-26 08:31:30|1242.57|1237.17|1242.65|1237.25|1242.67|1237.27|1242.56|1237.16|19
1656232300000|2022-06-26 08:31:40|1242.64|1237.24|1242.54|1237.14|1242.66|1237.26|1242.48|1237.08|18
1656232310000|2022-06-26 08:31:50|1242.53|1237.13|1242.61|1237.21|1242.64|1237.24|1242.53|1237.13|22
1656232320000|2022-06-26 08:32:00|1242.6|1237.2|1242.61|1237.21|1242.64|1237.24|1242.58|1237.18|24
1656232330000|2022-06-26 08:32:10|1242.59|1237.19|1242.73|1237.33|1242.73|1237.33|1242.54|1237.14|26
1656232340000|2022-06-26 08:32:20|1242.74|1237.34|1243.19|1237.79|1243.23|1237.83|1242.74|1237.34|25
1656232350000|2022-06-26 08:32:30|1243.2|1237.8|1244.33|1238.93|1244.33|1238.93|1243.18|1237.78|19
1656232360000|2022-06-26 08:32:40|1244.34|1238.94|1244.59|1239.19|1244.76|1239.36|1244.14|1238.74|31
1656232370000|2022-06-26 08:32:50|1244.57|1239.17|1244.62|1239.22|1244.87|1239.47|1244.57|1239.17|30
1656232380000|2022-06-26 08:33:00|1244.63|1239.23|1245.62|1240.22|1245.63|1240.23|1244.63|1239.23|30
1656232390000|2022-06-26 08:33:10|1245.71|1240.31|1246.2|1240.8|1246.2|1240.8|1245.71|1240.31|34
1656232400000|2022-06-26 08:33:20|1246.19|1240.79|1245.49|1240.09|1246.19|1240.79|1245.49|1240.09|33
1656232410000|2022-06-26 08:33:30|1245.48|1240.08|1245.61|1240.21|1245.61|1240.21|1245.31|1239.91|26
1656232420000|2022-06-26 08:33:40|1245.62|1240.22|1245.77|1240.37|1245.92|1240.52|1245.57|1240.17|30
1656232430000|2022-06-26 08:33:50|1245.72|1240.32|1245.73|1240.33|1245.9|1240.5|1245.62|1240.22|26
1656232440000|2022-06-26 08:34:00|1245.76|1240.36|1245.76|1240.36|1245.84|1240.44|1245.66|1240.26|28
1656232450000|2022-06-26 08:34:10|1245.78|1240.38|1245.33|1239.93|1245.91|1240.51|1245.24|1239.84|27
1656232460000|2022-06-26 08:34:20|1245.38|1239.98|1245.05|1239.65|1245.45|1240.05|1244.95|1239.55|27
1656232470000|2022-06-26 08:34:30|1245.06|1239.66|1245.71|1240.31|1245.72|1240.32|1245.04|1239.64|29
1656232480000|2022-06-26 08:34:40|1245.7|1240.3|1245.75|1240.35|1245.86|1240.46|1245.59|1240.19|21
1656232490000|2022-06-26 08:34:50|1245.74|1240.34|1245.77|1240.37|1245.82|1240.42|1245.68|1240.28|29
1656232500000|2022-06-26 08:35:00|1245.67|1240.27|1245.8|1240.4|1245.82|1240.42|1245.67|1240.27|25
1656232510000|2022-06-26 08:35:10|1245.79|1240.39|1246.38|1240.98|1246.39|1240.99|1245.78|1240.38|26
1656232520000|2022-06-26 08:35:20|1246.23|1240.83|1246.07|1240.67|1246.25|1240.85|1246.06|1240.66|29
1656232530000|2022-06-26 08:35:30|1246.06|1240.66|1245.63|1240.23|1246.06|1240.66|1245.6|1240.2|21
1656232540000|2022-06-26 08:35:40|1245.59|1240.19|1245.01|1239.61|1245.59|1240.19|1244.9|1239.5|26
1656232550000|2022-06-26 08:35:50|1245.03|1239.63|1244.97|1239.57|1245.03|1239.63|1244.94|1239.54|24
1656232560000|2022-06-26 08:36:00|1244.98|1239.58|1245.81|1240.41|1245.81|1240.41|1244.97|1239.57|26
1656232570000|2022-06-26 08:36:10|1245.75|1240.35|1245.76|1240.36|1245.77|1240.37|1245.65|1240.25|28
1656232580000|2022-06-26 08:36:20|1245.77|1240.37|1245.74|1240.34|1245.78|1240.38|1245.56|1240.16|20
1656232590000|2022-06-26 08:36:30|1245.76|1240.36|1245.68|1240.28|1245.77|1240.37|1245.66|1240.26|14
1656232600000|2022-06-26 08:36:40|1245.71|1240.31|1245.63|1240.23|1245.73|1240.33|1245.63|1240.23|15
1656232610000|2022-06-26 08:36:50|1245.69|1240.29|1245.65|1240.25|1245.7|1240.3|1245.62|1240.22|24
1656232620000|2022-06-26 08:37:00|1245.64|1240.24|1245.52|1240.12|1245.64|1240.24|1245.4|1240|26
1656232630000|2022-06-26 08:37:10|1245.51|1240.11|1245.56|1240.16|1245.59|1240.19|1245.4|1240|20
1656232640000|2022-06-26 08:37:20|1245.63|1240.23|1245.58|1240.18|1245.65|1240.25|1245.57|1240.17|9
1656232650000|2022-06-26 08:37:30|1245.63|1240.23|1245.64|1240.24|1245.65|1240.25|1245.63|1240.23|7
1656232660000|2022-06-26 08:37:40|1245.57|1240.17|1245.64|1240.24|1245.65|1240.25|1245.51|1240.11|17
1656232670000|2022-06-26 08:37:50|1245.63|1240.23|1245.42|1240.02|1245.64|1240.24|1245.42|1240.02|13
1656232680000|2022-06-26 08:38:00|1245.43|1240.03|1245.45|1240.05|1245.49|1240.09|1245.31|1239.91|26
1656232690000|2022-06-26 08:38:10|1245.48|1240.08|1245.78|1240.38|1245.95|1240.55|1245.44|1240.04|31
1656232700000|2022-06-26 08:38:20|1245.79|1240.39|1245.74|1240.34|1245.92|1240.52|1245.71|1240.31|24
1656232710000|2022-06-26 08:38:30|1245.75|1240.35|1245.38|1239.98|1245.77|1240.37|1245.38|1239.98|22
1656232720000|2022-06-26 08:38:40|1245.39|1239.99|1245.51|1240.11|1245.64|1240.24|1245.38|1239.98|17
1656232730000|2022-06-26 08:38:50|1245.52|1240.12|1245.47|1240.07|1245.55|1240.15|1245.41|1240.01|21
1656232740000|2022-06-26 08:39:00|1245.37|1239.97|1245.45|1240.05|1245.45|1240.05|1245.37|1239.97|23
1656232750000|2022-06-26 08:39:10|1245.44|1240.04|1245.36|1239.96|1245.48|1240.08|1245.36|1239.96|21
1656232760000|2022-06-26 08:39:20|1245.37|1239.97|1245.85|1240.45|1245.94|1240.54|1245.36|1239.96|22
1656232770000|2022-06-26 08:39:30|1245.87|1240.47|1245.85|1240.45|1245.94|1240.54|1245.85|1240.45|18
1656232780000|2022-06-26 08:39:40|1245.86|1240.46|1245.76|1240.36|1245.87|1240.47|1245.65|1240.25|23
1656232790000|2022-06-26 08:39:50|1245.74|1240.34|1245.71|1240.31|1245.78|1240.38|1245.67|1240.27|23
1656232800000|2022-06-26 08:40:00|1245.72|1240.32|1245.7|1240.3|1245.81|1240.41|1245.69|1240.29|22
1656232810000|2022-06-26 08:40:10|1245.71|1240.31|1245.26|1239.86|1245.71|1240.31|1245.25|1239.85|28
1656232820000|2022-06-26 08:40:20|1245.22|1239.82|1245.25|1239.85|1245.31|1239.91|1245.12|1239.72|21
1656232830000|2022-06-26 08:40:30|1245.29|1239.89|1245.21|1239.81|1245.35|1239.95|1245.18|1239.78|23
1656232840000|2022-06-26 08:40:40|1245.22|1239.82|1245.25|1239.85|1245.33|1239.93|1245.22|1239.82|20
1656232850000|2022-06-26 08:40:50|1245.19|1239.79|1245.23|1239.83|1245.27|1239.87|1245.16|1239.76|24
1656232860000|2022-06-26 08:41:00|1245.26|1239.86|1245.19|1239.79|1245.26|1239.86|1245.16|1239.76|20
1656232870000|2022-06-26 08:41:10|1245.22|1239.82|1245.21|1239.81|1245.25|1239.85|1245.15|1239.75|17
1656232880000|2022-06-26 08:41:20|1245.25|1239.85|1245.21|1239.81|1245.26|1239.86|1245.17|1239.77|23
1656232890000|2022-06-26 08:41:30|1245.18|1239.78|1244.17|1238.77|1245.2|1239.8|1244.15|1238.75|29
1656232900000|2022-06-26 08:41:40|1244.18|1238.78|1243.8|1238.4|1244.22|1238.82|1243.72|1238.32|29
1656232910000|2022-06-26 08:41:50|1243.79|1238.39|1243.72|1238.32|1243.79|1238.39|1243.68|1238.28|23
1656232920000|2022-06-26 08:42:00|1243.66|1238.26|1243.56|1238.16|1243.67|1238.27|1243.52|1238.12|28
1656232930000|2022-06-26 08:42:10|1243.55|1238.15|1242.9|1237.5|1243.62|1238.22|1242.9|1237.5|25
1656232940000|2022-06-26 08:42:20|1242.92|1237.52|1242.7|1237.3|1242.93|1237.53|1242.68|1237.28|21
1656232950000|2022-06-26 08:42:30|1242.76|1237.36|1243.11|1237.71|1243.11|1237.71|1242.76|1237.36|21
1656232960000|2022-06-26 08:42:40|1243.08|1237.68|1243.27|1237.87|1243.35|1237.95|1242.9|1237.5|26
1656232970000|2022-06-26 08:42:50|1243.26|1237.86|1243.48|1238.08|1243.64|1238.24|1243.21|1237.81|23
1656232980000|2022-06-26 08:43:00|1243.55|1238.15|1243.88|1238.48|1243.9|1238.5|1243.46|1238.06|29
1656232990000|2022-06-26 08:43:10|1243.87|1238.47|1243.33|1237.93|1243.89|1238.49|1243.33|1237.93|26
1656233000000|2022-06-26 08:43:20|1243.35|1237.95|1242.88|1237.48|1243.35|1237.95|1242.85|1237.45|22
1656233010000|2022-06-26 08:43:30|1242.89|1237.49|1242.71|1237.31|1242.9|1237.5|1242.71|1237.31|19
1656233020000|2022-06-26 08:43:40|1242.63|1237.23|1242.02|1236.62|1242.63|1237.23|1242|1236.6|25
1656233030000|2022-06-26 08:43:50|1242.01|1236.61|1242.1|1236.7|1242.32|1236.92|1241.99|1236.59|24
1656233040000|2022-06-26 08:44:00|1242.09|1236.69|1241.57|1236.17|1242.1|1236.7|1241.43|1236.03|28
1656233050000|2022-06-26 08:44:10|1241.55|1236.15|1241.7|1236.3|1241.71|1236.31|1241.48|1236.08|33
1656233060000|2022-06-26 08:44:20|1241.69|1236.29|1241.89|1236.49|1242.01|1236.61|1241.68|1236.28|26
1656233070000|2022-06-26 08:44:30|1241.9|1236.5|1241.45|1236.05|1241.93|1236.53|1241.44|1236.04|26
1656233080000|2022-06-26 08:44:40|1241.54|1236.14|1241.56|1236.16|1241.66|1236.26|1241.52|1236.12|28
1656233090000|2022-06-26 08:44:50|1241.6|1236.2|1241.38|1235.98|1241.67|1236.27|1241.32|1235.92|28
1656233100000|2022-06-26 08:45:00|1241.37|1235.97|1241.83|1236.43|1241.86|1236.46|1241.37|1235.97|32
1656233110000|2022-06-26 08:45:10|1241.99|1236.59|1243.22|1237.82|1243.22|1237.82|1241.97|1236.57|25
1656233120000|2022-06-26 08:45:20|1243.32|1237.92|1243.37|1237.97|1243.47|1238.07|1243.26|1237.86|31
1656233130000|2022-06-26 08:45:30|1243.38|1237.98|1243.71|1238.31|1243.73|1238.33|1243.36|1237.96|25
1656233140000|2022-06-26 08:45:40|1243.65|1238.25|1243.22|1237.82|1243.65|1238.25|1243.16|1237.76|27
1656233150000|2022-06-26 08:45:50|1243.19|1237.79|1243.2|1237.8|1243.29|1237.89|1243.17|1237.77|28
1656233160000|2022-06-26 08:46:00|1243.19|1237.79|1243.57|1238.17|1243.66|1238.26|1243.19|1237.79|31
1656233170000|2022-06-26 08:46:10|1243.56|1238.16|1243.53|1238.13|1243.66|1238.26|1243.5|1238.1|27
1656233180000|2022-06-26 08:46:20|1243.52|1238.12|1243.29|1237.89|1243.52|1238.12|1243.29|1237.89|23
1656233190000|2022-06-26 08:46:30|1243.33|1237.93|1243.26|1237.86|1243.37|1237.97|1243.19|1237.79|16
1656233200000|2022-06-26 08:46:40|1243.25|1237.85|1242.91|1237.51|1243.31|1237.91|1242.82|1237.42|20
1656233210000|2022-06-26 08:46:50|1242.88|1237.48|1243.29|1237.89|1243.33|1237.93|1242.87|1237.47|29
1656233220000|2022-06-26 08:47:00|1243.27|1237.87|1243.3|1237.9|1243.32|1237.92|1243.24|1237.84|24
1656233230000|2022-06-26 08:47:10|1243.23|1237.83|1243.34|1237.94|1243.37|1237.97|1243.23|1237.83|23
1656233240000|2022-06-26 08:47:20|1243.31|1237.91|1243.81|1238.41|1243.96|1238.56|1243.29|1237.89|31
1656233250000|2022-06-26 08:47:30|1243.79|1238.39|1244.39|1238.99|1244.47|1239.07|1243.79|1238.39|27
1656233260000|2022-06-26 08:47:40|1244.38|1238.98|1244.38|1238.98|1244.55|1239.15|1244.36|1238.96|21
1656233270000|2022-06-26 08:47:50|1244.47|1239.07|1245.35|1239.95|1245.37|1239.97|1244.47|1239.07|35
1656233280000|2022-06-26 08:48:00|1245.43|1240.03|1245.24|1239.84|1245.53|1240.13|1245.24|1239.84|27
1656233290000|2022-06-26 08:48:10|1245.26|1239.86|1245.18|1239.78|1245.34|1239.94|1245.18|1239.78|31
1656233300000|2022-06-26 08:48:20|1245.11|1239.71|1245.13|1239.73|1245.16|1239.76|1245.03|1239.63|20
1656233310000|2022-06-26 08:48:30|1245.14|1239.74|1244.78|1239.38|1245.2|1239.8|1244.78|1239.38|23
1656233320000|2022-06-26 08:48:40|1244.79|1239.39|1244.35|1238.95|1244.82|1239.42|1244.35|1238.95|25
1656233330000|2022-06-26 08:48:50|1244.36|1238.96|1244.82|1239.42|1244.9|1239.5|1244.36|1238.96|26
1656233340000|2022-06-26 08:49:00|1244.77|1239.37|1245.02|1239.62|1245.08|1239.68|1244.72|1239.32|32
1656233350000|2022-06-26 08:49:10|1245.03|1239.63|1245.08|1239.68|1245.23|1239.83|1245|1239.6|28
1656233360000|2022-06-26 08:49:20|1245.11|1239.71|1245.13|1239.73|1245.13|1239.73|1245.05|1239.65|14
1656233370000|2022-06-26 08:49:30|1245.11|1239.71|1245.35|1239.95|1245.36|1239.96|1245.07|1239.67|22
1656233380000|2022-06-26 08:49:40|1245.36|1239.96|1245.48|1240.08|1245.55|1240.15|1245.3|1239.9|30
1656233390000|2022-06-26 08:49:50|1245.47|1240.07|1245.45|1240.05|1245.59|1240.19|1245.44|1240.04|26
1656233400000|2022-06-26 08:50:00|1245.44|1240.04|1245.63|1240.23|1245.75|1240.35|1245.44|1240.04|25
1656233410000|2022-06-26 08:50:10|1245.64|1240.24|1245.95|1240.55|1245.97|1240.57|1245.64|1240.24|24
1656233420000|2022-06-26 08:50:20|1245.96|1240.56|1245.71|1240.31|1246|1240.6|1245.7|1240.3|24
1656233430000|2022-06-26 08:50:30|1245.74|1240.34|1245.83|1240.43|1245.89|1240.49|1245.7|1240.3|23
1656233440000|2022-06-26 08:50:40|1245.81|1240.41|1245.83|1240.43|1245.89|1240.49|1245.72|1240.32|24
1656233450000|2022-06-26 08:50:50|1245.84|1240.44|1247.28|1241.88|1247.28|1241.88|1245.83|1240.43|36
1656233460000|2022-06-26 08:51:00|1247.27|1241.87|1247.13|1241.73|1247.4|1242|1247.13|1241.73|23
1656233470000|2022-06-26 08:51:10|1247.1|1241.7|1246.58|1241.18|1247.1|1241.7|1246.55|1241.15|31
1656233480000|2022-06-26 08:51:20|1246.59|1241.19|1246.81|1241.41|1246.97|1241.57|1246.57|1241.17|29
1656233490000|2022-06-26 08:51:30|1246.8|1241.4|1246.63|1241.23|1246.8|1241.4|1246.59|1241.19|15
1656233500000|2022-06-26 08:51:40|1246.64|1241.24|1246.66|1241.26|1246.72|1241.32|1246.62|1241.22|14
1656233510000|2022-06-26 08:51:50|1246.65|1241.25|1246.72|1241.32|1246.79|1241.39|1246.63|1241.23|26
1656233520000|2022-06-26 08:52:00|1246.68|1241.28|1246.76|1241.36|1246.89|1241.49|1246.65|1241.25|23
1656233530000|2022-06-26 08:52:10|1246.81|1241.41|1247.12|1241.72|1247.17|1241.77|1246.78|1241.38|31
1656233540000|2022-06-26 08:52:20|1247.23|1241.83|1247.32|1241.92|1247.39|1241.99|1247.22|1241.82|28
1656233550000|2022-06-26 08:52:30|1247.21|1241.81|1247.34|1241.94|1247.36|1241.96|1247.11|1241.71|33
1656233560000|2022-06-26 08:52:40|1247.35|1241.95|1247.69|1242.29|1247.97|1242.57|1247.35|1241.95|29
1656233570000|2022-06-26 08:52:50|1247.68|1242.28|1247.36|1241.96|1247.69|1242.29|1247.29|1241.89|23
1656233580000|2022-06-26 08:53:00|1247.37|1241.97|1247.4|1242|1247.49|1242.09|1247.35|1241.95|20
1656233590000|2022-06-26 08:53:10|1247.38|1241.98|1247.51|1242.11|1247.58|1242.18|1247.34|1241.94|22
1656233600000|2022-06-26 08:53:20|1247.45|1242.05|1247.39|1241.99|1247.45|1242.05|1247.36|1241.96|30
1656233610000|2022-06-26 08:53:30|1247.38|1241.98|1247.44|1242.04|1247.46|1242.06|1247.35|1241.95|24
1656233620000|2022-06-26 08:53:40|1247.43|1242.03|1247.42|1242.02|1247.46|1242.06|1247.37|1241.97|21
1656233630000|2022-06-26 08:53:50|1247.4|1242|1247.44|1242.04|1247.49|1242.09|1247.39|1241.99|26
1656233640000|2022-06-26 08:54:00|1247.43|1242.03|1247.42|1242.02|1247.45|1242.05|1247.4|1242|20
1656233650000|2022-06-26 08:54:10|1247.43|1242.03|1247.5|1242.1|1247.5|1242.1|1247.38|1241.98|26
1656233660000|2022-06-26 08:54:20|1247.49|1242.09|1246.9|1241.5|1247.49|1242.09|1246.9|1241.5|23
1656233670000|2022-06-26 08:54:30|1246.87|1241.47|1246.86|1241.46|1246.98|1241.58|1246.77|1241.37|23
1656233680000|2022-06-26 08:54:40|1246.85|1241.45|1246.87|1241.47|1246.88|1241.48|1246.84|1241.44|11
1656233690000|2022-06-26 08:54:50|1246.88|1241.48|1246.86|1241.46|1246.89|1241.49|1246.85|1241.45|19
1656233700000|2022-06-26 08:55:00|1246.87|1241.47|1247.04|1241.64|1247.04|1241.64|1246.84|1241.44|24
1656233710000|2022-06-26 08:55:10|1247.02|1241.62|1246.65|1241.25|1247.05|1241.65|1246.61|1241.21|24
1656233720000|2022-06-26 08:55:20|1246.63|1241.23|1246.26|1240.86|1246.64|1241.24|1246.24|1240.84|24
1656233730000|2022-06-26 08:55:30|1246.27|1240.87|1245.26|1239.86|1246.27|1240.87|1245.26|1239.86|27
1656233740000|2022-06-26 08:55:40|1245.25|1239.85|1245.33|1239.93|1245.41|1240.01|1245.23|1239.83|33
1656233750000|2022-06-26 08:55:50|1245.28|1239.88|1245.31|1239.91|1245.36|1239.96|1245.27|1239.87|32
1656233760000|2022-06-26 08:56:00|1245.3|1239.9|1245.18|1239.78|1245.31|1239.91|1245.12|1239.72|22
1656233770000|2022-06-26 08:56:10|1245.17|1239.77|1245.38|1239.98|1245.39|1239.99|1245.15|1239.75|28
1656233780000|2022-06-26 08:56:20|1245.36|1239.96|1245.3|1239.9|1245.4|1240|1245.27|1239.87|24
1656233790000|2022-06-26 08:56:30|1245.31|1239.91|1245.3|1239.9|1245.39|1239.99|1245.24|1239.84|33
1656233800000|2022-06-26 08:56:40|1245.29|1239.89|1245.32|1239.92|1245.37|1239.97|1245.28|1239.88|19
1656233810000|2022-06-26 08:56:50|1245.31|1239.91|1245.78|1240.38|1245.79|1240.39|1245.31|1239.91|32
1656233820000|2022-06-26 08:57:00|1245.8|1240.4|1245.66|1240.26|1245.8|1240.4|1245.64|1240.24|21
1656233830000|2022-06-26 08:57:10|1245.65|1240.25|1245.66|1240.26|1246.02|1240.62|1245.46|1240.06|28
1656233840000|2022-06-26 08:57:20|1245.67|1240.27|1245.69|1240.29|1245.78|1240.38|1245.61|1240.21|22
1656233850000|2022-06-26 08:57:30|1245.72|1240.32|1245.76|1240.36|1245.76|1240.36|1245.71|1240.31|18
1656233860000|2022-06-26 08:57:40|1245.77|1240.37|1245.88|1240.48|1245.88|1240.48|1245.75|1240.35|19
1656233870000|2022-06-26 08:57:50|1245.9|1240.5|1246.25|1240.85|1246.33|1240.93|1245.89|1240.49|24
1656233880000|2022-06-26 08:58:00|1246.28|1240.88|1245.9|1240.5|1246.35|1240.95|1245.86|1240.46|20
1656233890000|2022-06-26 08:58:10|1245.88|1240.48|1245.88|1240.48|1245.9|1240.5|1245.36|1239.96|33
1656233900000|2022-06-26 08:58:20|1245.91|1240.51|1245.96|1240.56|1245.96|1240.56|1245.85|1240.45|19
1656233910000|2022-06-26 08:58:30|1245.97|1240.57|1245.64|1240.24|1245.98|1240.58|1245.64|1240.24|25
1656233920000|2022-06-26 08:58:40|1245.56|1240.16|1245.55|1240.15|1245.75|1240.35|1245.41|1240.01|30
1656233930000|2022-06-26 08:58:50|1245.59|1240.19|1245.43|1240.03|1245.59|1240.19|1245.36|1239.96|27
1656233940000|2022-06-26 08:59:00|1245.49|1240.09|1245.69|1240.29|1245.69|1240.29|1245.33|1239.93|28
1656233950000|2022-06-26 08:59:10|1245.7|1240.3|1245.88|1240.48|1245.88|1240.48|1245.64|1240.24|20
1656233960000|2022-06-26 08:59:20|1245.87|1240.47|1245.81|1240.41|1245.94|1240.54|1245.63|1240.23|26
1656233970000|2022-06-26 08:59:30|1245.92|1240.52|1246.63|1241.23|1246.63|1241.23|1245.92|1240.52|33
1656233980000|2022-06-26 08:59:40|1246.69|1241.29|1246.45|1241.05|1246.9|1241.5|1246.45|1241.05|33
1656233990000|2022-06-26 08:59:50|1246.43|1241.03|1246.21|1240.81|1246.45|1241.05|1246.19|1240.79|24
1656234000000|2022-06-26 09:00:00|1246.23|1240.83|1246.72|1241.32|1246.72|1241.32|1246.22|1240.82|33
1656234010000|2022-06-26 09:00:10|1246.67|1241.27|1246.57|1241.17|1246.8|1241.4|1246.54|1241.14|28
1656234020000|2022-06-26 09:00:20|1246.56|1241.16|1246.66|1241.26|1246.87|1241.47|1246.56|1241.16|29
1656234030000|2022-06-26 09:00:30|1246.69|1241.29|1246.43|1241.03|1246.69|1241.29|1246.41|1241.01|32
1656234040000|2022-06-26 09:00:40|1246.42|1241.02|1246.33|1240.93|1246.46|1241.06|1246.31|1240.91|24
1656234050000|2022-06-26 09:00:50|1246.31|1240.91|1246.29|1240.89|1246.36|1240.96|1246.27|1240.87|21
1656234060000|2022-06-26 09:01:00|1246.28|1240.88|1246.38|1240.98|1246.39|1240.99|1246.26|1240.86|21
1656234070000|2022-06-26 09:01:10|1246.41|1241.01|1246.4|1241|1246.42|1241.02|1246.38|1240.98|22
1656234080000|2022-06-26 09:01:20|1246.45|1241.05|1246.82|1241.42|1246.85|1241.45|1246.43|1241.03|17
1656234090000|2022-06-26 09:01:30|1246.81|1241.41|1246.81|1241.41|1246.86|1241.46|1246.73|1241.33|28
1656234100000|2022-06-26 09:01:40|1246.82|1241.42|1246.9|1241.5|1247.18|1241.78|1246.81|1241.41|27
1656234110000|2022-06-26 09:01:50|1246.91|1241.51|1246.84|1241.44|1246.92|1241.52|1246.75|1241.35|26
1656234120000|2022-06-26 09:02:00|1246.85|1241.45|1246.81|1241.41|1246.93|1241.53|1246.8|1241.4|17
1656234130000|2022-06-26 09:02:10|1246.78|1241.38|1246.81|1241.41|1246.86|1241.46|1246.78|1241.38|27
1656234140000|2022-06-26 09:02:20|1246.8|1241.4|1246.61|1241.21|1246.85|1241.45|1246.59|1241.19|24
1656234150000|2022-06-26 09:02:30|1246.63|1241.23|1246.61|1241.21|1246.68|1241.28|1246.57|1241.17|18
1656234160000|2022-06-26 09:02:40|1246.57|1241.17|1246.05|1240.65|1246.6|1241.2|1246.03|1240.63|30
1656234170000|2022-06-26 09:02:50|1246.04|1240.64|1246.09|1240.69|1246.16|1240.76|1246.02|1240.62|22
1656234180000|2022-06-26 09:03:00|1246.11|1240.71|1246.06|1240.66|1246.13|1240.73|1246.06|1240.66|20
1656234190000|2022-06-26 09:03:10|1246.07|1240.67|1245.78|1240.38|1246.09|1240.69|1245.72|1240.32|27
1656234200000|2022-06-26 09:03:20|1245.76|1240.36|1245.57|1240.17|1245.77|1240.37|1245.57|1240.17|26
1656234210000|2022-06-26 09:03:30|1245.58|1240.18|1245.38|1239.98|1245.59|1240.19|1245.31|1239.91|21
1656234220000|2022-06-26 09:03:40|1245.4|1240|1245.38|1239.98|1245.46|1240.06|1245.31|1239.91|23
1656234230000|2022-06-26 09:03:50|1245.37|1239.97|1245.33|1239.93|1245.37|1239.97|1245.3|1239.9|26
1656234240000|2022-06-26 09:04:00|1245.3|1239.9|1245.13|1239.73|1245.33|1239.93|1245.09|1239.69|16
1656234250000|2022-06-26 09:04:10|1245.14|1239.74|1245.66|1240.26|1245.67|1240.27|1245.08|1239.68|24
1656234260000|2022-06-26 09:04:20|1245.63|1240.23|1245.53|1240.13|1245.63|1240.23|1245.38|1239.98|20
1656234270000|2022-06-26 09:04:30|1245.5|1240.1|1245.48|1240.08|1245.51|1240.11|1245.48|1240.08|18
1656234280000|2022-06-26 09:04:40|1245.49|1240.09|1245.51|1240.11|1245.52|1240.12|1245.48|1240.08|14
1656234290000|2022-06-26 09:04:50|1245.5|1240.1|1245.51|1240.11|1245.55|1240.15|1245.47|1240.07|27
1656234300000|2022-06-26 09:05:00|1245.5|1240.1|1245.5|1240.1|1245.55|1240.15|1245.48|1240.08|19
1656234310000|2022-06-26 09:05:10|1245.51|1240.11|1245.51|1240.11|1245.63|1240.23|1245.49|1240.09|14
1656234320000|2022-06-26 09:05:20|1245.52|1240.12|1245.52|1240.12|1245.55|1240.15|1245.5|1240.1|15
1656234330000|2022-06-26 09:05:30|1245.51|1240.11|1245.79|1240.39|1245.79|1240.39|1245.51|1240.11|15
1656234340000|2022-06-26 09:05:40|1245.77|1240.37|1245.82|1240.42|1245.92|1240.52|1245.75|1240.35|16
1656234350000|2022-06-26 09:05:50|1245.86|1240.46|1245.98|1240.58|1246.04|1240.64|1245.86|1240.46|27
1656234360000|2022-06-26 09:06:00|1245.99|1240.59|1246.6|1241.2|1246.66|1241.26|1245.99|1240.59|30
1656234370000|2022-06-26 09:06:10|1246.61|1241.21|1247.04|1241.64|1247.33|1241.93|1246.61|1241.21|30
1656234380000|2022-06-26 09:06:20|1247.03|1241.63|1247.3|1241.9|1247.31|1241.91|1247.01|1241.61|24
1656234390000|2022-06-26 09:06:30|1247.26|1241.86|1247.36|1241.96|1247.66|1242.26|1247.23|1241.83|28
1656234400000|2022-06-26 09:06:40|1247.37|1241.97|1247.66|1242.26|1247.71|1242.31|1247.31|1241.91|32
1656234410000|2022-06-26 09:06:50|1247.61|1242.21|1247.45|1242.05|1247.64|1242.24|1247.28|1241.88|28
1656234420000|2022-06-26 09:07:00|1247.46|1242.06|1248.6|1243.2|1248.63|1243.23|1247.46|1242.06|30
1656234430000|2022-06-26 09:07:10|1248.44|1243.04|1248.9|1243.5|1249.02|1243.62|1248.38|1242.98|36
1656234440000|2022-06-26 09:07:20|1249.03|1243.63|1249.61|1244.21|1249.72|1244.32|1249.03|1243.63|36
1656234450000|2022-06-26 09:07:30|1249.62|1244.22|1249.5|1244.1|1249.71|1244.31|1249.18|1243.78|34
1656234460000|2022-06-26 09:07:40|1249.45|1244.05|1250.19|1244.79|1250.35|1244.95|1249.44|1244.04|31
1656234470000|2022-06-26 09:07:50|1250.2|1244.8|1249.76|1244.36|1250.21|1244.81|1249.69|1244.29|35
1656234480000|2022-06-26 09:08:00|1249.77|1244.37|1251.03|1245.63|1251.13|1245.73|1249.77|1244.37|35
1656234490000|2022-06-26 09:08:10|1251.06|1245.66|1251.71|1246.31|1251.8|1246.4|1251.05|1245.65|35
1656234500000|2022-06-26 09:08:20|1251.69|1246.29|1250.84|1245.44|1251.71|1246.31|1250.84|1245.44|30
1656234510000|2022-06-26 09:08:30|1250.83|1245.43|1249.71|1244.31|1250.84|1245.44|1249.49|1244.09|32
1656234520000|2022-06-26 09:08:40|1249.81|1244.41|1249.7|1244.3|1249.81|1244.41|1249.53|1244.13|28
1656234530000|2022-06-26 09:08:50|1249.67|1244.27|1249.74|1244.34|1249.85|1244.45|1249.64|1244.24|29
1656234540000|2022-06-26 09:09:00|1249.76|1244.36|1250.46|1245.06|1250.73|1245.33|1249.76|1244.36|36
1656234550000|2022-06-26 09:09:10|1250.45|1245.05|1249.75|1244.35|1250.45|1245.05|1249.63|1244.23|32
1656234560000|2022-06-26 09:09:20|1249.66|1244.26|1249.63|1244.23|1249.74|1244.34|1249.57|1244.17|26
1656234570000|2022-06-26 09:09:30|1249.66|1244.26|1251.33|1245.93|1251.33|1245.93|1249.57|1244.17|24
1656234580000|2022-06-26 09:09:40|1251.72|1246.32|1252.86|1247.46|1253.08|1247.68|1251.5|1246.1|34
1656234590000|2022-06-26 09:09:50|1252.81|1247.41|1253.08|1247.68|1253.08|1247.68|1252.68|1247.28|29
1656234600000|2022-06-26 09:10:00|1253.15|1247.75|1253.07|1247.67|1253.83|1248.43|1253.07|1247.67|34
1656234610000|2022-06-26 09:10:10|1253.12|1247.72|1252.64|1247.24|1253.22|1247.82|1252.64|1247.24|33
1656234620000|2022-06-26 09:10:20|1252.67|1247.27|1252.49|1247.09|1252.68|1247.28|1252.46|1247.06|22
1656234630000|2022-06-26 09:10:30|1252.48|1247.08|1251.7|1246.3|1252.49|1247.09|1251.66|1246.26|32
1656234640000|2022-06-26 09:10:40|1251.72|1246.32|1251.82|1246.42|1251.9|1246.5|1251.7|1246.3|27
1656234650000|2022-06-26 09:10:50|1251.84|1246.44|1251.75|1246.35|1251.86|1246.46|1251.66|1246.26|16
1656234660000|2022-06-26 09:11:00|1251.72|1246.32|1251.73|1246.33|1251.82|1246.42|1251.72|1246.32|23
1656234670000|2022-06-26 09:11:10|1251.75|1246.35|1251.76|1246.36|1251.89|1246.49|1251.73|1246.33|21
1656234680000|2022-06-26 09:11:20|1251.75|1246.35|1250.4|1245|1251.76|1246.36|1250.4|1245|22
1656234690000|2022-06-26 09:11:30|1250.39|1244.99|1249.63|1244.23|1250.39|1244.99|1249.22|1243.82|33
1656234700000|2022-06-26 09:11:40|1249.67|1244.27|1249.62|1244.22|1249.78|1244.38|1249.62|1244.22|26
1656234710000|2022-06-26 09:11:50|1249.6|1244.2|1249.02|1243.62|1249.63|1244.23|1249.02|1243.62|25
1656234720000|2022-06-26 09:12:00|1249.04|1243.64|1248.8|1243.4|1249.04|1243.64|1248.43|1243.03|32
1656234730000|2022-06-26 09:12:10|1248.82|1243.42|1249.26|1243.86|1249.34|1243.94|1248.82|1243.42|29
1656234740000|2022-06-26 09:12:20|1249.25|1243.85|1248.89|1243.49|1249.29|1243.89|1248.64|1243.24|37
1656234750000|2022-06-26 09:12:30|1248.87|1243.47|1248.75|1243.35|1248.91|1243.51|1248.68|1243.28|26
1656234760000|2022-06-26 09:12:40|1248.78|1243.38|1248.3|1242.9|1248.78|1243.38|1248.24|1242.84|22
1656234770000|2022-06-26 09:12:50|1248.28|1242.88|1247.99|1242.59|1248.35|1242.95|1247.82|1242.42|32
1656234780000|2022-06-26 09:13:00|1247.96|1242.56|1248.35|1242.95|1248.48|1243.08|1247.87|1242.47|32
1656234790000|2022-06-26 09:13:10|1248.33|1242.93|1247.47|1242.07|1248.34|1242.94|1247.46|1242.06|32
1656234800000|2022-06-26 09:13:20|1247.45|1242.05|1247.06|1241.66|1247.45|1242.05|1246.96|1241.56|32
1656234810000|2022-06-26 09:13:30|1247.09|1241.69|1247|1241.6|1247.11|1241.71|1246.99|1241.59|24
1656234820000|2022-06-26 09:13:40|1247.02|1241.62|1247|1241.6|1247.03|1241.63|1246.96|1241.56|17
1656234830000|2022-06-26 09:13:50|1247.01|1241.61|1247.1|1241.7|1247.22|1241.82|1247|1241.6|28
1656234840000|2022-06-26 09:14:00|1247.11|1241.71|1247.2|1241.8|1247.32|1241.92|1247.11|1241.71|26
1656234850000|2022-06-26 09:14:10|1247.21|1241.81|1247.04|1241.64|1247.25|1241.85|1247.04|1241.64|22
1656234860000|2022-06-26 09:14:20|1247.08|1241.68|1246.06|1240.66|1247.1|1241.7|1245.96|1240.56|29
1656234870000|2022-06-26 09:14:30|1246.1|1240.7|1245.15|1239.75|1246.14|1240.74|1244.92|1239.52|36
1656234880000|2022-06-26 09:14:40|1245.09|1239.69|1244.75|1239.35|1245.11|1239.71|1244.69|1239.29|35
1656234890000|2022-06-26 09:14:50|1244.72|1239.32|1245.05|1239.65|1245.42|1240.02|1244.67|1239.27|34
1656234900000|2022-06-26 09:15:00|1245.03|1239.63|1245.65|1240.25|1245.99|1240.59|1245.02|1239.62|32
1656234910000|2022-06-26 09:15:10|1245.57|1240.17|1245.45|1240.05|1245.74|1240.34|1245.45|1240.05|29
1656234920000|2022-06-26 09:15:20|1245.46|1240.06|1245.79|1240.39|1245.84|1240.44|1245.39|1239.99|32
1656234930000|2022-06-26 09:15:30|1245.78|1240.38|1245.81|1240.41|1245.89|1240.49|1245.68|1240.28|28
1656234940000|2022-06-26 09:15:40|1245.79|1240.39|1245.4|1240|1245.79|1240.39|1245.36|1239.96|29
1656234950000|2022-06-26 09:15:50|1245.41|1240.01|1244.55|1239.15|1245.48|1240.08|1244.5|1239.1|36
1656234960000|2022-06-26 09:16:00|1244.53|1239.13|1242.7|1237.3|1244.6|1239.2|1242.69|1237.29|34
1656234970000|2022-06-26 09:16:10|1242.71|1237.31|1243.63|1238.23|1243.63|1238.23|1242.65|1237.25|35
1656234980000|2022-06-26 09:16:20|1243.76|1238.36|1242.8|1237.4|1243.77|1238.37|1242.74|1237.34|35
1656234990000|2022-06-26 09:16:30|1242.81|1237.41|1242.46|1237.06|1242.86|1237.46|1242.44|1237.04|32
1656235000000|2022-06-26 09:16:40|1242.26|1236.86|1242.43|1237.03|1242.54|1237.14|1242.19|1236.79|30
1656235010000|2022-06-26 09:16:50|1242.42|1237.02|1242.16|1236.76|1242.51|1237.11|1242.14|1236.74|29
1656235020000|2022-06-26 09:17:00|1242.17|1236.77|1242.42|1237.02|1242.42|1237.02|1242.17|1236.77|29
1656235030000|2022-06-26 09:17:10|1242.39|1236.99|1242.26|1236.86|1242.43|1237.03|1242.11|1236.71|25
1656235040000|2022-06-26 09:17:20|1242.25|1236.85|1242.53|1237.13|1242.55|1237.15|1242.25|1236.85|23
1656235050000|2022-06-26 09:17:30|1242.55|1237.15|1242.43|1237.03|1242.62|1237.22|1242.42|1237.02|21
1656235060000|2022-06-26 09:17:40|1242.39|1236.99|1242.13|1236.73|1242.39|1236.99|1242.11|1236.71|26
1656235070000|2022-06-26 09:17:50|1242.1|1236.7|1242.04|1236.64|1242.18|1236.78|1242.02|1236.62|30
1656235080000|2022-06-26 09:18:00|1242.03|1236.63|1241.75|1236.35|1242.05|1236.65|1241.66|1236.26|22
1656235090000|2022-06-26 09:18:10|1241.76|1236.36|1241.98|1236.58|1242.1|1236.7|1241.69|1236.29|27
1656235100000|2022-06-26 09:18:20|1241.97|1236.57|1242.3|1236.9|1242.32|1236.92|1241.97|1236.57|26
1656235110000|2022-06-26 09:18:30|1242.25|1236.85|1242.9|1237.5|1242.91|1237.51|1242.25|1236.85|21
1656235120000|2022-06-26 09:18:40|1242.97|1237.57|1244.14|1238.74|1244.14|1238.74|1242.97|1237.57|34
1656235130000|2022-06-26 09:18:50|1244.1|1238.7|1243.47|1238.07|1244.13|1238.73|1243.47|1238.07|27
1656235140000|2022-06-26 09:19:00|1243.26|1237.86|1243.77|1238.37|1243.79|1238.39|1243.24|1237.84|24
1656235150000|2022-06-26 09:19:10|1243.8|1238.4|1243.78|1238.38|1243.99|1238.59|1243.74|1238.34|29
1656235160000|2022-06-26 09:19:20|1243.77|1238.37|1243.39|1237.99|1243.8|1238.4|1243.37|1237.97|28
1656235170000|2022-06-26 09:19:30|1243.37|1237.97|1242.6|1237.2|1243.43|1238.03|1242.3|1236.9|32
1656235180000|2022-06-26 09:19:40|1242.61|1237.21|1243.38|1237.98|1243.4|1238|1242.61|1237.21|34
1656235190000|2022-06-26 09:19:50|1243.51|1238.11|1243.05|1237.65|1243.51|1238.11|1243.04|1237.64|32
1656235200000|2022-06-26 09:20:00|1243.25|1237.85|1243.39|1237.99|1243.44|1238.04|1243.24|1237.84|22
1656235210000|2022-06-26 09:20:10|1243.4|1238|1243.64|1238.24|1243.69|1238.29|1243.4|1238|25
1656235220000|2022-06-26 09:20:20|1243.62|1238.22|1243.99|1238.59|1244.05|1238.65|1243.62|1238.22|23
1656235230000|2022-06-26 09:20:30|1244.05|1238.65|1244.71|1239.31|1244.71|1239.31|1244.03|1238.63|31
1656235240000|2022-06-26 09:20:40|1244.72|1239.32|1244.59|1239.19|1244.83|1239.43|1244.41|1239.01|36
1656235250000|2022-06-26 09:20:50|1244.61|1239.21|1244.74|1239.34|1244.76|1239.36|1244.5|1239.1|31
1656235260000|2022-06-26 09:21:00|1244.77|1239.37|1244.98|1239.58|1245.07|1239.67|1244.77|1239.37|23
1656235270000|2022-06-26 09:21:10|1244.97|1239.57|1244.56|1239.16|1245.07|1239.67|1244.56|1239.16|34
1656235280000|2022-06-26 09:21:20|1244.55|1239.15|1244.76|1239.36|1244.76|1239.36|1244.49|1239.09|25
1656235290000|2022-06-26 09:21:30|1244.81|1239.41|1246.17|1240.77|1246.17|1240.77|1244.81|1239.41|34
1656235300000|2022-06-26 09:21:40|1246.13|1240.73|1246.3|1240.9|1246.84|1241.44|1246.13|1240.73|35
1656235310000|2022-06-26 09:21:50|1246.31|1240.91|1246.64|1241.24|1246.66|1241.26|1246.27|1240.87|26
1656235320000|2022-06-26 09:22:00|1246.62|1241.22|1246.61|1241.21|1247.15|1241.75|1246.61|1241.21|26
1656235330000|2022-06-26 09:22:10|1246.6|1241.2|1246.15|1240.75|1246.6|1241.2|1245.93|1240.53|29
1656235340000|2022-06-26 09:22:20|1246.17|1240.77|1246.61|1241.21|1246.72|1241.32|1246.15|1240.75|31
1656235350000|2022-06-26 09:22:30|1246.59|1241.19|1246.35|1240.95|1246.6|1241.2|1246.33|1240.93|27
1656235360000|2022-06-26 09:22:40|1246.45|1241.05|1246.74|1241.34|1246.88|1241.48|1246.43|1241.03|23
1656235370000|2022-06-26 09:22:50|1246.82|1241.42|1246.99|1241.59|1247.01|1241.61|1246.82|1241.42|19
1656235380000|2022-06-26 09:23:00|1247.01|1241.61|1246.74|1241.34|1247.01|1241.61|1246.74|1241.34|23
1656235390000|2022-06-26 09:23:10|1246.73|1241.33|1246.72|1241.32|1246.81|1241.41|1246.69|1241.29|23
1656235400000|2022-06-26 09:23:20|1246.69|1241.29|1246.79|1241.39|1247.29|1241.89|1246.69|1241.29|31
1656235410000|2022-06-26 09:23:30|1246.78|1241.38|1246.77|1241.37|1246.86|1241.46|1246.74|1241.34|30
1656235420000|2022-06-26 09:23:40|1246.81|1241.41|1246.32|1240.92|1246.81|1241.41|1246.32|1240.92|21
1656235430000|2022-06-26 09:23:50|1246.31|1240.91|1245.75|1240.35|1246.45|1241.05|1245.75|1240.35|26
1656235440000|2022-06-26 09:24:00|1245.58|1240.18|1245.37|1239.97|1245.71|1240.31|1245.37|1239.97|38
1656235450000|2022-06-26 09:24:10|1245.38|1239.98|1245.25|1239.85|1245.38|1239.98|1245.23|1239.83|32
1656235460000|2022-06-26 09:24:20|1245.15|1239.75|1245.04|1239.64|1245.15|1239.75|1244.82|1239.42|28
1656235470000|2022-06-26 09:24:30|1245.11|1239.71|1245.23|1239.83|1245.75|1240.35|1245.09|1239.69|32
1656235480000|2022-06-26 09:24:40|1245.16|1239.76|1245.25|1239.85|1245.27|1239.87|1245.16|1239.76|17
1656235490000|2022-06-26 09:24:50|1245.24|1239.84|1245.53|1240.13|1245.53|1240.13|1245.22|1239.82|18
1656235500000|2022-06-26 09:25:00|1245.52|1240.12|1244.96|1239.56|1245.66|1240.26|1244.96|1239.56|27
1656235510000|2022-06-26 09:25:10|1244.99|1239.59|1244.95|1239.55|1245.1|1239.7|1244.93|1239.53|30
1656235520000|2022-06-26 09:25:20|1244.93|1239.53|1245.09|1239.69|1245.12|1239.72|1244.9|1239.5|26
1656235530000|2022-06-26 09:25:30|1245.1|1239.7|1245.04|1239.64|1245.3|1239.9|1244.96|1239.56|21
1656235540000|2022-06-26 09:25:40|1245.07|1239.67|1245.04|1239.64|1245.1|1239.7|1245.02|1239.62|22
1656235550000|2022-06-26 09:25:50|1245.05|1239.65|1244.51|1239.11|1245.05|1239.65|1244.51|1239.11|25
1656235560000|2022-06-26 09:26:00|1244.49|1239.09|1244.52|1239.12|1244.57|1239.17|1244.49|1239.09|24
1656235570000|2022-06-26 09:26:10|1244.51|1239.11|1244.77|1239.37|1244.81|1239.41|1244.51|1239.11|20
1656235580000|2022-06-26 09:26:20|1244.78|1239.38|1244.79|1239.39|1244.84|1239.44|1244.73|1239.33|23
1656235590000|2022-06-26 09:26:30|1244.78|1239.38|1245.22|1239.82|1245.23|1239.83|1244.78|1239.38|27
1656235600000|2022-06-26 09:26:40|1245.2|1239.8|1245.18|1239.78|1245.22|1239.82|1245.12|1239.72|24
1656235610000|2022-06-26 09:26:50|1245.16|1239.76|1245.2|1239.8|1245.21|1239.81|1245.16|1239.76|14
1656235620000|2022-06-26 09:27:00|1245.19|1239.79|1245.8|1240.4|1246.02|1240.62|1245.19|1239.79|24
1656235630000|2022-06-26 09:27:10|1245.85|1240.45|1245.62|1240.22|1246.07|1240.67|1245.62|1240.22|28
1656235640000|2022-06-26 09:27:20|1245.67|1240.27|1245.44|1240.04|1245.7|1240.3|1245.33|1239.93|22
1656235650000|2022-06-26 09:27:30|1245.47|1240.07|1245.35|1239.95|1245.6|1240.2|1245.35|1239.95|27
1656235660000|2022-06-26 09:27:40|1245.33|1239.93|1245.39|1239.99|1245.44|1240.04|1245.25|1239.85|29
1656235670000|2022-06-26 09:27:50|1245.38|1239.98|1245.38|1239.98|1245.43|1240.03|1245.37|1239.97|19
1656235680000|2022-06-26 09:28:00|1245.41|1240.01|1245.54|1240.14|1245.58|1240.18|1245.4|1240|26
1656235690000|2022-06-26 09:28:10|1245.57|1240.17|1245.6|1240.2|1246.08|1240.68|1245.57|1240.17|28
1656235700000|2022-06-26 09:28:20|1245.62|1240.22|1245.58|1240.18|1245.64|1240.24|1245.52|1240.12|21
1656235710000|2022-06-26 09:28:30|1245.57|1240.17|1245.49|1240.09|1245.58|1240.18|1245.49|1240.09|23
1656235720000|2022-06-26 09:28:40|1245.5|1240.1|1245.34|1239.94|1245.53|1240.13|1245.34|1239.94|25
1656235730000|2022-06-26 09:28:50|1245.33|1239.93|1244.84|1239.44|1245.34|1239.94|1244.84|1239.44|22
1656235740000|2022-06-26 09:29:00|1244.86|1239.46|1244.33|1238.93|1244.86|1239.46|1244.33|1238.93|23
1656235750000|2022-06-26 09:29:10|1244.34|1238.94|1244.3|1238.9|1244.42|1239.02|1244.25|1238.85|24
1656235760000|2022-06-26 09:29:20|1244.29|1238.89|1244.03|1238.63|1244.29|1238.89|1243.94|1238.54|23
1656235770000|2022-06-26 09:29:30|1244.02|1238.62|1244.16|1238.76|1244.52|1239.12|1244|1238.6|30
1656235780000|2022-06-26 09:29:40|1244.13|1238.73|1244.08|1238.68|1244.24|1238.84|1244.07|1238.67|23
1656235790000|2022-06-26 09:29:50|1244.1|1238.7|1244.17|1238.77|1244.19|1238.79|1244.07|1238.67|17
1656235800000|2022-06-26 09:30:00|1244.16|1238.76|1243.87|1238.47|1244.16|1238.76|1243.79|1238.39|24
1656235810000|2022-06-26 09:30:10|1243.94|1238.54|1244.4|1239|1244.46|1239.06|1243.94|1238.54|33
1656235820000|2022-06-26 09:30:20|1244.39|1238.99|1245.4|1240|1245.4|1240|1244.38|1238.98|31
1656235830000|2022-06-26 09:30:30|1245.44|1240.04|1246.01|1240.61|1246.03|1240.63|1245.44|1240.04|31
1656235840000|2022-06-26 09:30:40|1246|1240.6|1246.05|1240.65|1246.05|1240.65|1245.8|1240.4|31
1656235850000|2022-06-26 09:30:50|1246.02|1240.62|1245.9|1240.5|1246.03|1240.63|1245.68|1240.28|35
1656235860000|2022-06-26 09:31:00|1245.94|1240.54|1246.11|1240.71|1246.22|1240.82|1245.77|1240.37|31
1656235870000|2022-06-26 09:31:10|1246.1|1240.7|1245.85|1240.45|1246.12|1240.72|1245.84|1240.44|29
1656235880000|2022-06-26 09:31:20|1245.87|1240.47|1244.63|1239.23|1246.04|1240.64|1244.63|1239.23|23
1656235890000|2022-06-26 09:31:30|1244.49|1239.09|1244.58|1239.18|1244.61|1239.21|1244.31|1238.91|24
1656235900000|2022-06-26 09:31:40|1244.5|1239.1|1244.03|1238.63|1244.58|1239.18|1244.02|1238.62|24
1656235910000|2022-06-26 09:31:50|1244.02|1238.62|1243.94|1238.54|1244.23|1238.83|1243.75|1238.35|33
1656235920000|2022-06-26 09:32:00|1243.98|1238.58|1244.5|1239.1|1244.54|1239.14|1243.89|1238.49|34
1656235930000|2022-06-26 09:32:10|1244.49|1239.09|1244.5|1239.1|1244.62|1239.22|1244.46|1239.06|32
1656235940000|2022-06-26 09:32:20|1244.38|1238.98|1244.04|1238.64|1244.39|1238.99|1243.82|1238.42|28
1656235950000|2022-06-26 09:32:30|1244.05|1238.65|1243.93|1238.53|1244.19|1238.79|1243.93|1238.53|23
1656235960000|2022-06-26 09:32:40|1243.88|1238.48|1243.83|1238.43|1243.91|1238.51|1243.74|1238.34|22
1656235970000|2022-06-26 09:32:50|1243.84|1238.44|1243.84|1238.44|1243.95|1238.55|1243.75|1238.35|26
1656235980000|2022-06-26 09:33:00|1243.81|1238.41|1243.96|1238.56|1243.96|1238.56|1243.8|1238.4|26
1656235990000|2022-06-26 09:33:10|1244.03|1238.63|1244.47|1239.07|1244.54|1239.14|1244.03|1238.63|22
1656236000000|2022-06-26 09:33:20|1244.46|1239.06|1244|1238.6|1244.46|1239.06|1244|1238.6|24
1656236010000|2022-06-26 09:33:30|1243.99|1238.59|1244.25|1238.85|1244.31|1238.91|1243.98|1238.58|30
1656236020000|2022-06-26 09:33:40|1244.21|1238.81|1244.32|1238.92|1244.36|1238.96|1244.21|1238.81|28
1656236030000|2022-06-26 09:33:50|1244.31|1238.91|1244.34|1238.94|1244.34|1238.94|1244.28|1238.88|17
1656236040000|2022-06-26 09:34:00|1244.3|1238.9|1244.83|1239.43|1244.86|1239.46|1244.27|1238.87|28
1656236050000|2022-06-26 09:34:10|1244.82|1239.42|1244.8|1239.4|1244.95|1239.55|1244.78|1239.38|24
1656236060000|2022-06-26 09:34:20|1244.81|1239.41|1244.83|1239.43|1244.89|1239.49|1244.81|1239.41|21
1656236070000|2022-06-26 09:34:30|1244.84|1239.44|1244.88|1239.48|1244.9|1239.5|1244.71|1239.31|24
1656236080000|2022-06-26 09:34:40|1244.87|1239.47|1244.87|1239.47|1244.89|1239.49|1244.77|1239.37|18
1656236090000|2022-06-26 09:34:50|1244.88|1239.48|1244.85|1239.45|1244.93|1239.53|1244.8|1239.4|25
1656236100000|2022-06-26 09:35:00|1244.9|1239.5|1245|1239.6|1245.41|1240.01|1244.9|1239.5|27
1656236110000|2022-06-26 09:35:10|1245.04|1239.64|1245.16|1239.76|1245.26|1239.86|1244.98|1239.58|28
1656236120000|2022-06-26 09:35:20|1245.15|1239.75|1245.82|1240.42|1245.86|1240.46|1245.14|1239.74|31
1656236130000|2022-06-26 09:35:30|1245.8|1240.4|1246.27|1240.87|1246.29|1240.89|1245.8|1240.4|24
1656236140000|2022-06-26 09:35:40|1246.3|1240.9|1246.04|1240.64|1246.47|1241.07|1246.04|1240.64|29
1656236150000|2022-06-26 09:35:50|1246.02|1240.62|1245.89|1240.49|1246.07|1240.67|1245.71|1240.31|27
1656236160000|2022-06-26 09:36:00|1245.91|1240.51|1246.35|1240.95|1246.35|1240.95|1245.88|1240.48|24
1656236170000|2022-06-26 09:36:10|1246.42|1241.02|1246.28|1240.88|1246.47|1241.07|1246.25|1240.85|25
1656236180000|2022-06-26 09:36:20|1246.29|1240.89|1245.89|1240.49|1246.31|1240.91|1245.84|1240.44|26
1656236190000|2022-06-26 09:36:30|1245.87|1240.47|1245.94|1240.54|1246.07|1240.67|1245.84|1240.44|22
1656236200000|2022-06-26 09:36:40|1245.93|1240.53|1246.04|1240.64|1246.28|1240.88|1245.87|1240.47|24
1656236210000|2022-06-26 09:36:50|1246.06|1240.66|1246.29|1240.89|1246.29|1240.89|1246.01|1240.61|24
1656236220000|2022-06-26 09:37:00|1246.31|1240.91|1246.37|1240.97|1246.45|1241.05|1246.3|1240.9|32
1656236230000|2022-06-26 09:37:10|1246.36|1240.96|1246.31|1240.91|1246.47|1241.07|1246.27|1240.87|29
1656236240000|2022-06-26 09:37:20|1246.3|1240.9|1246.21|1240.81|1246.41|1241.01|1246.1|1240.7|26
1656236250000|2022-06-26 09:37:30|1246.2|1240.8|1246.19|1240.79|1246.25|1240.85|1246.13|1240.73|24
1656236260000|2022-06-26 09:37:40|1246.31|1240.91|1246.58|1241.18|1246.58|1241.18|1246.23|1240.83|26
1656236270000|2022-06-26 09:37:50|1246.59|1241.19|1246.57|1241.17|1246.75|1241.35|1246.53|1241.13|22
1656236280000|2022-06-26 09:38:00|1246.58|1241.18|1247.42|1242.02|1247.44|1242.04|1246.54|1241.14|36
1656236290000|2022-06-26 09:38:10|1247.43|1242.03|1247.47|1242.07|1247.49|1242.09|1247.37|1241.97|21
1656236300000|2022-06-26 09:38:20|1247.48|1242.08|1247.79|1242.39|1248.03|1242.63|1247.48|1242.08|31
1656236310000|2022-06-26 09:38:30|1247.83|1242.43|1247.28|1241.88|1247.83|1242.43|1247.27|1241.87|25
1656236320000|2022-06-26 09:38:40|1247.23|1241.83|1247.15|1241.75|1247.23|1241.83|1247.08|1241.68|21
1656236330000|2022-06-26 09:38:50|1247.14|1241.74|1247.29|1241.89|1247.37|1241.97|1247.13|1241.73|13
1656236340000|2022-06-26 09:39:00|1247.33|1241.93|1247.29|1241.89|1247.35|1241.95|1247.27|1241.87|20
1656236350000|2022-06-26 09:39:10|1247.34|1241.94|1247.24|1241.84|1247.34|1241.94|1247.23|1241.83|14
1656236360000|2022-06-26 09:39:20|1247.23|1241.83|1247.22|1241.82|1247.23|1241.83|1247.18|1241.78|9
1656236370000|2022-06-26 09:39:30|1247.21|1241.81|1246.87|1241.47|1247.21|1241.81|1246.63|1241.23|24
1656236380000|2022-06-26 09:39:40|1246.88|1241.48|1247.04|1241.64|1247.05|1241.65|1246.73|1241.33|26
1656236390000|2022-06-26 09:39:50|1247.03|1241.63|1247|1241.6|1247.03|1241.63|1246.93|1241.53|22
1656236400000|2022-06-26 09:40:00|1247.04|1241.64|1247.03|1241.63|1247.05|1241.65|1246.9|1241.5|18
1656236410000|2022-06-26 09:40:10|1247.04|1241.64|1246.89|1241.49|1247.19|1241.79|1246.89|1241.49|20
1656236420000|2022-06-26 09:40:20|1246.84|1241.44|1246.8|1241.4|1246.84|1241.44|1246.69|1241.29|20
1656236430000|2022-06-26 09:40:30|1246.81|1241.41|1246.98|1241.58|1246.98|1241.58|1246.79|1241.39|12
1656236440000|2022-06-26 09:40:40|1246.95|1241.55|1246.74|1241.34|1246.96|1241.56|1246.69|1241.29|18
1656236450000|2022-06-26 09:40:50|1246.76|1241.36|1246.76|1241.36|1246.85|1241.45|1246.73|1241.33|16
1656236460000|2022-06-26 09:41:00|1246.75|1241.35|1247.19|1241.79|1247.22|1241.82|1246.71|1241.31|19
1656236470000|2022-06-26 09:41:10|1247.18|1241.78|1247.19|1241.79|1247.21|1241.81|1247.16|1241.76|20
1656236480000|2022-06-26 09:41:20|1247.18|1241.78|1246.21|1240.81|1247.18|1241.78|1246.21|1240.81|25
1656236490000|2022-06-26 09:41:30|1246.23|1240.83|1245.72|1240.32|1246.23|1240.83|1245.43|1240.03|28
1656236500000|2022-06-26 09:41:40|1245.7|1240.3|1245.24|1239.84|1245.7|1240.3|1245.23|1239.83|24
1656236510000|2022-06-26 09:41:50|1245.23|1239.83|1243.66|1238.26|1245.23|1239.83|1243.66|1238.26|29
1656236520000|2022-06-26 09:42:00|1243.64|1238.24|1243.77|1238.37|1244.33|1238.93|1243.63|1238.23|34
1656236530000|2022-06-26 09:42:10|1243.79|1238.39|1243.16|1237.76|1243.97|1238.57|1243.16|1237.76|28
1656236540000|2022-06-26 09:42:20|1243.17|1237.77|1242.55|1237.15|1243.18|1237.78|1242.54|1237.14|27
1656236550000|2022-06-26 09:42:30|1242.52|1237.12|1242.03|1236.63|1242.52|1237.12|1242.02|1236.62|33
1656236560000|2022-06-26 09:42:40|1242|1236.6|1241.77|1236.37|1242.02|1236.62|1241.41|1236.01|33
1656236570000|2022-06-26 09:42:50|1241.8|1236.4|1241.43|1236.03|1242.29|1236.89|1241.43|1236.03|36
1656236580000|2022-06-26 09:43:00|1241.47|1236.07|1241.36|1235.96|1241.81|1236.41|1241.29|1235.89|35
1656236590000|2022-06-26 09:43:10|1241.4|1236|1241.34|1235.94|1241.68|1236.28|1241.25|1235.85|33
1656236600000|2022-06-26 09:43:20|1241.3|1235.9|1241.66|1236.26|1241.66|1236.26|1241.28|1235.88|27
1656236610000|2022-06-26 09:43:30|1241.65|1236.25|1244.1|1238.7|1244.1|1238.7|1241.64|1236.24|33
1656236620000|2022-06-26 09:43:40|1244.17|1238.77|1243.67|1238.27|1244.17|1238.77|1243.36|1237.96|38
1656236630000|2022-06-26 09:43:50|1243.68|1238.28|1243.02|1237.62|1243.86|1238.46|1242.82|1237.42|34
1656236640000|2022-06-26 09:44:00|1243.09|1237.69|1242.71|1237.31|1243.14|1237.74|1242.61|1237.21|31
1656236650000|2022-06-26 09:44:10|1242.67|1237.27|1242.69|1237.29|1242.72|1237.32|1242.64|1237.24|26
1656236660000|2022-06-26 09:44:20|1242.67|1237.27|1242.37|1236.97|1242.68|1237.28|1242.36|1236.96|24
1656236670000|2022-06-26 09:44:30|1242.36|1236.96|1242.55|1237.15|1242.56|1237.16|1242.29|1236.89|28
1656236680000|2022-06-26 09:44:40|1242.54|1237.14|1243.02|1237.62|1243.32|1237.92|1242.54|1237.14|34
1656236690000|2022-06-26 09:44:50|1243.01|1237.61|1242.84|1237.44|1243.03|1237.63|1242.82|1237.42|27
1656236700000|2022-06-26 09:45:00|1242.86|1237.46|1241.96|1236.56|1242.86|1237.46|1241.96|1236.56|30
1656236710000|2022-06-26 09:45:10|1241.91|1236.51|1242.02|1236.62|1242.06|1236.66|1241.69|1236.29|32
1656236720000|2022-06-26 09:45:20|1241.99|1236.59|1242.31|1236.91|1242.33|1236.93|1241.99|1236.59|30
1656236730000|2022-06-26 09:45:30|1242.3|1236.9|1243.12|1237.72|1243.12|1237.72|1242.23|1236.83|28
1656236740000|2022-06-26 09:45:40|1243.1|1237.7|1242.77|1237.37|1243.12|1237.72|1242.45|1237.05|32
1656236750000|2022-06-26 09:45:50|1242.78|1237.38|1242.02|1236.62|1242.78|1237.38|1241.96|1236.56|30
1656236760000|2022-06-26 09:46:00|1242.01|1236.61|1241.62|1236.22|1242.05|1236.65|1241.58|1236.18|28
1656236770000|2022-06-26 09:46:10|1241.59|1236.19|1241.49|1236.09|1241.65|1236.25|1241.4|1236|29
1656236780000|2022-06-26 09:46:20|1241.5|1236.1|1241.59|1236.19|1241.6|1236.2|1241.37|1235.97|29
1656236790000|2022-06-26 09:46:30|1241.6|1236.2|1241.58|1236.18|1242.16|1236.76|1241.44|1236.04|35
1656236800000|2022-06-26 09:46:40|1241.53|1236.13|1241.48|1236.08|1241.57|1236.17|1241.32|1235.92|26
1656236810000|2022-06-26 09:46:50|1241.5|1236.1|1241.27|1235.87|1241.51|1236.11|1241.24|1235.84|28
1656236820000|2022-06-26 09:47:00|1241.24|1235.84|1241.15|1235.75|1241.38|1235.98|1241.08|1235.68|32
1656236830000|2022-06-26 09:47:10|1241.07|1235.67|1240.81|1235.41|1241.07|1235.67|1240.74|1235.34|24
1656236840000|2022-06-26 09:47:20|1240.78|1235.38|1240.41|1235.01|1240.78|1235.38|1240.41|1235.01|31
1656236850000|2022-06-26 09:47:30|1240.39|1234.99|1240.2|1234.8|1240.44|1235.04|1239.9|1234.5|32
1656236860000|2022-06-26 09:47:40|1240.16|1234.76|1239.31|1233.91|1240.16|1234.76|1239.31|1233.91|30
1656236870000|2022-06-26 09:47:50|1239.32|1233.92|1239.11|1233.71|1239.46|1234.06|1239.05|1233.65|33
1656236880000|2022-06-26 09:48:00|1239.17|1233.77|1239.71|1234.31|1239.71|1234.31|1238.85|1233.45|35
1656236890000|2022-06-26 09:48:10|1239.74|1234.34|1239.56|1234.16|1240.05|1234.65|1239.56|1234.16|35
1656236900000|2022-06-26 09:48:20|1239.58|1234.18|1239.51|1234.11|1239.79|1234.39|1239.26|1233.86|30
1656236910000|2022-06-26 09:48:30|1239.5|1234.1|1239.26|1233.86|1239.77|1234.37|1239.25|1233.85|34
1656236920000|2022-06-26 09:48:40|1239.28|1233.88|1239.26|1233.86|1239.43|1234.03|1239.24|1233.84|22
1656236930000|2022-06-26 09:48:50|1239.31|1233.91|1239.31|1233.91|1239.99|1234.59|1239.3|1233.9|30
1656236940000|2022-06-26 09:49:00|1239.33|1233.93|1239.45|1234.05|1239.45|1234.05|1239.27|1233.87|25
1656236950000|2022-06-26 09:49:10|1239.46|1234.06|1239.22|1233.82|1239.49|1234.09|1239.21|1233.81|27
1656236960000|2022-06-26 09:49:20|1239.21|1233.81|1239.32|1233.92|1239.32|1233.92|1239.21|1233.81|14
1656236970000|2022-06-26 09:49:30|1239.3|1233.9|1239.32|1233.92|1239.33|1233.93|1239.26|1233.86|21
1656236980000|2022-06-26 09:49:40|1239.31|1233.91|1239.61|1234.21|1239.63|1234.23|1239.3|1233.9|19
1656236990000|2022-06-26 09:49:50|1239.63|1234.23|1239.67|1234.27|1239.89|1234.49|1239.63|1234.23|30
1656237000000|2022-06-26 09:50:00|1239.53|1234.13|1239.45|1234.05|1239.56|1234.16|1239.41|1234.01|26
1656237010000|2022-06-26 09:50:10|1239.44|1234.04|1238.89|1233.49|1239.49|1234.09|1238.89|1233.49|30
1656237020000|2022-06-26 09:50:20|1238.88|1233.48|1238.56|1233.16|1239.02|1233.62|1237.83|1232.43|36
1656237030000|2022-06-26 09:50:30|1238.53|1233.13|1239.39|1233.99|1239.53|1234.13|1238.5|1233.1|34
1656237040000|2022-06-26 09:50:40|1239.32|1233.92|1241.18|1235.78|1241.18|1235.78|1239.23|1233.83|33
1656237050000|2022-06-26 09:50:50|1241.17|1235.77|1240.56|1235.16|1241.17|1235.77|1240.35|1234.95|35
1656237060000|2022-06-26 09:51:00|1240.57|1235.17|1240.29|1234.89|1240.91|1235.51|1240.29|1234.89|30
1656237070000|2022-06-26 09:51:10|1240.33|1234.93|1240.12|1234.72|1240.33|1234.93|1239.9|1234.5|34
1656237080000|2022-06-26 09:51:20|1240.13|1234.73|1239.65|1234.25|1240.31|1234.91|1239.65|1234.25|29
1656237090000|2022-06-26 09:51:30|1239.6|1234.2|1239.49|1234.09|1239.65|1234.25|1239.34|1233.94|28
1656237100000|2022-06-26 09:51:40|1239.45|1234.05|1239.27|1233.87|1239.52|1234.12|1239.27|1233.87|26
1656237110000|2022-06-26 09:51:50|1239.3|1233.9|1239.08|1233.68|1239.3|1233.9|1239.08|1233.68|31
1656237120000|2022-06-26 09:52:00|1239.07|1233.67|1239.14|1233.74|1239.14|1233.74|1238.5|1233.1|30
1656237130000|2022-06-26 09:52:10|1239.13|1233.73|1239.21|1233.81|1239.4|1234|1239.09|1233.69|25
1656237140000|2022-06-26 09:52:20|1239.2|1233.8|1239.53|1234.13|1239.55|1234.15|1239.08|1233.68|28
1656237150000|2022-06-26 09:52:30|1239.5|1234.1|1239.58|1234.18|1239.63|1234.23|1239.38|1233.98|21
1656237160000|2022-06-26 09:52:40|1239.57|1234.17|1239.55|1234.15|1239.58|1234.18|1239.25|1233.85|28
1656237170000|2022-06-26 09:52:50|1239.53|1234.13|1238.97|1233.57|1239.53|1234.13|1238.96|1233.56|26
1656237180000|2022-06-26 09:53:00|1238.98|1233.58|1239.4|1234|1239.77|1234.37|1238.94|1233.54|25
1656237190000|2022-06-26 09:53:10|1239.37|1233.97|1239.62|1234.22|1239.63|1234.23|1239.37|1233.97|24
1656237200000|2022-06-26 09:53:20|1239.65|1234.25|1239.86|1234.46|1239.9|1234.5|1239.63|1234.23|16
1656237210000|2022-06-26 09:53:30|1239.87|1234.47|1239.66|1234.26|1239.87|1234.47|1239.49|1234.09|20
1656237220000|2022-06-26 09:53:40|1239.64|1234.24|1240|1234.6|1240.05|1234.65|1239.64|1234.24|27
1656237230000|2022-06-26 09:53:50|1239.95|1234.55|1239.95|1234.55|1240|1234.6|1239.86|1234.46|23
1656237240000|2022-06-26 09:54:00|1239.91|1234.51|1239.97|1234.57|1240.1|1234.7|1239.91|1234.51|22
1656237250000|2022-06-26 09:54:10|1239.91|1234.51|1239.54|1234.14|1239.91|1234.51|1239.41|1234.01|26
1656237260000|2022-06-26 09:54:20|1239.53|1234.13|1240.22|1234.82|1240.27|1234.87|1239.41|1234.01|28
1656237270000|2022-06-26 09:54:30|1240.2|1234.8|1241.02|1235.62|1241.11|1235.71|1240.14|1234.74|33
1656237280000|2022-06-26 09:54:40|1241.01|1235.61|1241.08|1235.68|1241.13|1235.73|1241.01|1235.61|29
1656237290000|2022-06-26 09:54:50|1241.11|1235.71|1242.24|1236.84|1242.24|1236.84|1241.11|1235.71|32
1656237300000|2022-06-26 09:55:00|1242.23|1236.83|1242.35|1236.95|1242.42|1237.02|1242.09|1236.69|33
1656237310000|2022-06-26 09:55:10|1242.4|1237|1242.82|1237.42|1243.34|1237.94|1242.16|1236.76|37
1656237320000|2022-06-26 09:55:20|1242.66|1237.26|1242.21|1236.81|1242.66|1237.26|1242.21|1236.81|31
1656237330000|2022-06-26 09:55:30|1242.22|1236.82|1242.24|1236.84|1242.26|1236.86|1242.2|1236.8|24
1656237340000|2022-06-26 09:55:40|1242.19|1236.79|1241.98|1236.58|1242.28|1236.88|1241.9|1236.5|28
1656237350000|2022-06-26 09:55:50|1241.96|1236.56|1241.64|1236.24|1241.98|1236.58|1241.63|1236.23|25
1656237360000|2022-06-26 09:56:00|1241.63|1236.23|1241.37|1235.97|1241.65|1236.25|1241.28|1235.88|31
1656237370000|2022-06-26 09:56:10|1241.35|1235.95|1241.35|1235.95|1241.4|1236|1241.29|1235.89|23
1656237380000|2022-06-26 09:56:20|1241.37|1235.97|1241.32|1235.92|1241.37|1235.97|1241.29|1235.89|20
1656237390000|2022-06-26 09:56:30|1241.3|1235.9|1241.55|1236.15|1241.58|1236.18|1241.27|1235.87|22
1656237400000|2022-06-26 09:56:40|1241.48|1236.08|1242.09|1236.69|1242.13|1236.73|1241.48|1236.08|24
1656237410000|2022-06-26 09:56:50|1242.1|1236.7|1242.2|1236.8|1242.23|1236.83|1242.06|1236.66|26
1656237420000|2022-06-26 09:57:00|1242.19|1236.79|1242.03|1236.63|1242.19|1236.79|1242|1236.6|29
1656237430000|2022-06-26 09:57:10|1242.01|1236.61|1242.13|1236.73|1242.15|1236.75|1242|1236.6|20
1656237440000|2022-06-26 09:57:20|1242.1|1236.7|1241.88|1236.48|1242.13|1236.73|1241.87|1236.47|20
1656237450000|2022-06-26 09:57:30|1241.89|1236.49|1241.95|1236.55|1241.95|1236.55|1241.85|1236.45|25
1656237460000|2022-06-26 09:57:40|1241.93|1236.53|1241.91|1236.51|1241.95|1236.55|1241.83|1236.43|21
1656237470000|2022-06-26 09:57:50|1241.9|1236.5|1241.94|1236.54|1241.98|1236.58|1241.88|1236.48|23
1656237480000|2022-06-26 09:58:00|1241.93|1236.53|1242.11|1236.71|1242.15|1236.75|1241.89|1236.49|24
1656237490000|2022-06-26 09:58:10|1242.05|1236.65|1241.33|1235.93|1242.05|1236.65|1241.32|1235.92|15
1656237500000|2022-06-26 09:58:20|1241.28|1235.88|1241.41|1236.01|1241.41|1236.01|1241.16|1235.76|21
1656237510000|2022-06-26 09:58:30|1241.42|1236.02|1241.9|1236.5|1241.95|1236.55|1241.42|1236.02|23
1656237520000|2022-06-26 09:58:40|1241.92|1236.52|1241.86|1236.46|1242.01|1236.61|1241.81|1236.41|19
1656237530000|2022-06-26 09:58:50|1241.79|1236.39|1241.45|1236.05|1241.8|1236.4|1241.37|1235.97|32
1656237540000|2022-06-26 09:59:00|1241.46|1236.06|1241.42|1236.02|1241.52|1236.12|1241.38|1235.98|18
1656237550000|2022-06-26 09:59:10|1241.43|1236.03|1241.69|1236.29|1241.9|1236.5|1241.43|1236.03|23
1656237560000|2022-06-26 09:59:20|1241.7|1236.3|1241.74|1236.34|1241.78|1236.38|1241.67|1236.27|22
1656237570000|2022-06-26 09:59:30|1241.71|1236.31|1241.69|1236.29|1241.74|1236.34|1241.63|1236.23|15
1656237580000|2022-06-26 09:59:40|1241.68|1236.28|1241.47|1236.07|1241.68|1236.28|1241.27|1235.87|21
1656237590000|2022-06-26 09:59:50|1241.51|1236.11|1241.41|1236.01|1241.55|1236.15|1241.41|1236.01|18
1656237600000|2022-06-26 10:00:00|1241.4|1236|1241.45|1236.05|1241.53|1236.13|1241.35|1235.95|26
1656237610000|2022-06-26 10:00:10|1241.47|1236.07|1241.87|1236.47|1242.06|1236.66|1241.47|1236.07|29
1656237620000|2022-06-26 10:00:20|1241.9|1236.5|1241.68|1236.28|1241.93|1236.53|1241.68|1236.28|24
1656237630000|2022-06-26 10:00:30|1241.69|1236.29|1241.66|1236.26|1241.74|1236.34|1241.66|1236.26|20
1656237640000|2022-06-26 10:00:40|1241.67|1236.27|1241.7|1236.3|1241.75|1236.35|1241.65|1236.25|19
1656237650000|2022-06-26 10:00:50|1241.72|1236.32|1241.87|1236.47|1241.94|1236.54|1241.68|1236.28|24
1656237660000|2022-06-26 10:01:00|1241.89|1236.49|1241.87|1236.47|1241.93|1236.53|1241.83|1236.43|20
1656237670000|2022-06-26 10:01:10|1241.9|1236.5|1242.03|1236.63|1242.05|1236.65|1241.9|1236.5|16
1656237680000|2022-06-26 10:01:20|1242.06|1236.66|1242.76|1237.36|1243.03|1237.63|1242|1236.6|28
1656237690000|2022-06-26 10:01:30|1242.75|1237.35|1243.15|1237.75|1243.15|1237.75|1242.74|1237.34|28
1656237700000|2022-06-26 10:01:40|1243.14|1237.74|1243.38|1237.98|1243.38|1237.98|1243.1|1237.7|21
1656237710000|2022-06-26 10:01:50|1243.41|1238.01|1243.1|1237.7|1243.45|1238.05|1243.07|1237.67|27
1656237720000|2022-06-26 10:02:00|1243.12|1237.72|1242.67|1237.27|1243.13|1237.73|1242.61|1237.21|30
1656237730000|2022-06-26 10:02:10|1242.65|1237.25|1242.74|1237.34|1242.79|1237.39|1242.63|1237.23|26
1656237740000|2022-06-26 10:02:20|1242.73|1237.33|1242.05|1236.65|1242.78|1237.38|1242.05|1236.65|34
1656237750000|2022-06-26 10:02:30|1242.09|1236.69|1242.17|1236.77|1242.17|1236.77|1242|1236.6|22
1656237760000|2022-06-26 10:02:40|1242.25|1236.85|1242.11|1236.71|1242.27|1236.87|1242.11|1236.71|24
1656237770000|2022-06-26 10:02:50|1242.02|1236.62|1242.29|1236.89|1242.52|1237.12|1241.99|1236.59|23
1656237780000|2022-06-26 10:03:00|1242.23|1236.83|1242.22|1236.82|1242.34|1236.94|1242.16|1236.76|20
1656237790000|2022-06-26 10:03:10|1242.23|1236.83|1241.51|1236.11|1242.25|1236.85|1241.51|1236.11|25
1656237800000|2022-06-26 10:03:20|1241.43|1236.03|1240.97|1235.57|1241.43|1236.03|1240.97|1235.57|26
1656237810000|2022-06-26 10:03:30|1240.95|1235.55|1240.75|1235.35|1240.95|1235.55|1240.74|1235.34|27
1656237820000|2022-06-26 10:03:40|1240.74|1235.34|1240.66|1235.26|1240.74|1235.34|1240.65|1235.25|15
1656237830000|2022-06-26 10:03:50|1240.52|1235.12|1240.44|1235.04|1240.52|1235.12|1240.22|1234.82|30
1656237840000|2022-06-26 10:04:00|1240.42|1235.02|1240.47|1235.07|1240.5|1235.1|1240.42|1235.02|22
1656237850000|2022-06-26 10:04:10|1240.48|1235.08|1240.78|1235.38|1240.8|1235.4|1240.45|1235.05|35
1656237860000|2022-06-26 10:04:20|1240.73|1235.33|1240.78|1235.38|1240.85|1235.45|1240.69|1235.29|26
1656237870000|2022-06-26 10:04:30|1240.89|1235.49|1240.96|1235.56|1241.04|1235.64|1240.81|1235.41|17
1656237880000|2022-06-26 10:04:40|1240.97|1235.57|1240.39|1234.99|1240.97|1235.57|1240.39|1234.99|29
1656237890000|2022-06-26 10:04:50|1240.31|1234.91|1240.44|1235.04|1240.48|1235.08|1240.29|1234.89|23
1656237900000|2022-06-26 10:05:00|1240.47|1235.07|1240.36|1234.96|1240.52|1235.12|1240.27|1234.87|28
1656237910000|2022-06-26 10:05:10|1240.37|1234.97|1240.48|1235.08|1240.54|1235.14|1240.36|1234.96|24
1656237920000|2022-06-26 10:05:20|1240.47|1235.07|1239.53|1234.13|1240.47|1235.07|1239.51|1234.11|32
1656237930000|2022-06-26 10:05:30|1239.51|1234.11|1240|1234.6|1240.05|1234.65|1239.36|1233.96|27
1656237940000|2022-06-26 10:05:40|1239.97|1234.57|1239.93|1234.53|1240.01|1234.61|1239.91|1234.51|23
1656237950000|2022-06-26 10:05:50|1239.92|1234.52|1239.77|1234.37|1239.93|1234.53|1239.76|1234.36|19
1656237960000|2022-06-26 10:06:00|1239.75|1234.35|1240.22|1234.82|1240.22|1234.82|1239.67|1234.27|27
1656237970000|2022-06-26 10:06:10|1240.3|1234.9|1240.18|1234.78|1240.3|1234.9|1240.07|1234.67|25
1656237980000|2022-06-26 10:06:20|1240.16|1234.76|1240.33|1234.93|1240.42|1235.02|1240.1|1234.7|23
1656237990000|2022-06-26 10:06:30|1240.29|1234.89|1240.21|1234.81|1240.42|1235.02|1240.15|1234.75|31
1656238000000|2022-06-26 10:06:40|1240.2|1234.8|1240.04|1234.64|1240.37|1234.97|1240.03|1234.63|28
1656238010000|2022-06-26 10:06:50|1239.83|1234.43|1239.68|1234.28|1239.83|1234.43|1239.66|1234.26|27
1656238020000|2022-06-26 10:07:00|1239.69|1234.29|1239.95|1234.55|1240.03|1234.63|1239.69|1234.29|31
1656238030000|2022-06-26 10:07:10|1239.92|1234.52|1239.91|1234.51|1240|1234.6|1239.87|1234.47|25
1656238040000|2022-06-26 10:07:20|1239.9|1234.5|1239.94|1234.54|1239.95|1234.55|1239.9|1234.5|18
1656238050000|2022-06-26 10:07:30|1239.92|1234.52|1239.44|1234.04|1239.96|1234.56|1239.44|1234.04|25
1656238060000|2022-06-26 10:07:40|1239.47|1234.07|1239.61|1234.21|1239.61|1234.21|1239.4|1234|28
1656238070000|2022-06-26 10:07:50|1239.62|1234.22|1239.4|1234|1239.71|1234.31|1239.39|1233.99|27
1656238080000|2022-06-26 10:08:00|1239.41|1234.01|1239.43|1234.03|1239.53|1234.13|1239.41|1234.01|29
1656238090000|2022-06-26 10:08:10|1239.42|1234.02|1239.31|1233.91|1239.55|1234.15|1239.31|1233.91|26
1656238100000|2022-06-26 10:08:20|1239.28|1233.88|1240.35|1234.95|1240.35|1234.95|1239.28|1233.88|29
1656238110000|2022-06-26 10:08:30|1240.41|1235.01|1241.72|1236.32|1241.74|1236.34|1240.41|1235.01|32
1656238120000|2022-06-26 10:08:40|1241.65|1236.25|1241.45|1236.05|1241.72|1236.32|1241.37|1235.97|30
1656238130000|2022-06-26 10:08:50|1241.55|1236.15|1241.47|1236.07|1241.6|1236.2|1241.44|1236.04|24
1656238140000|2022-06-26 10:09:00|1241.5|1236.1|1242.42|1237.02|1242.44|1237.04|1241.5|1236.1|26
1656238150000|2022-06-26 10:09:10|1242.55|1237.15|1243.88|1238.48|1243.94|1238.54|1242.55|1237.15|32
1656238160000|2022-06-26 10:09:20|1243.89|1238.49|1245.22|1239.82|1245.56|1240.16|1243.89|1238.49|33
1656238170000|2022-06-26 10:09:30|1245.23|1239.83|1245.87|1240.47|1245.87|1240.47|1245.23|1239.83|32
1656238180000|2022-06-26 10:09:40|1245.88|1240.48|1245.54|1240.14|1245.88|1240.48|1245.49|1240.09|25
1656238190000|2022-06-26 10:09:50|1245.53|1240.13|1245.74|1240.34|1245.75|1240.35|1245.49|1240.09|27
1656238200000|2022-06-26 10:10:00|1245.73|1240.33|1247.29|1241.89|1247.29|1241.89|1245.61|1240.21|33
1656238210000|2022-06-26 10:10:10|1247.31|1241.91|1246.97|1241.57|1247.49|1242.09|1246.79|1241.39|32
1656238220000|2022-06-26 10:10:20|1247.07|1241.67|1246.63|1241.23|1247.2|1241.8|1246.58|1241.18|29
1656238230000|2022-06-26 10:10:30|1246.59|1241.19|1246.39|1240.99|1246.6|1241.2|1246.22|1240.82|23
1656238240000|2022-06-26 10:10:40|1246.37|1240.97|1246.66|1241.26|1246.69|1241.29|1246.37|1240.97|29
1656238250000|2022-06-26 10:10:50|1246.68|1241.28|1246.73|1241.33|1246.85|1241.45|1246.61|1241.21|22
1656238260000|2022-06-26 10:11:00|1246.77|1241.37|1246.53|1241.13|1246.77|1241.37|1246.11|1240.71|29
1656238270000|2022-06-26 10:11:10|1246.56|1241.16|1246.37|1240.97|1246.57|1241.17|1246.37|1240.97|23
1656238280000|2022-06-26 10:11:20|1246.44|1241.04|1246.05|1240.65|1246.44|1241.04|1245.99|1240.59|30
1656238290000|2022-06-26 10:11:30|1246.06|1240.66|1245.98|1240.58|1246.18|1240.78|1245.97|1240.57|24
1656238300000|2022-06-26 10:11:40|1245.97|1240.57|1246.12|1240.72|1246.17|1240.77|1245.97|1240.57|27
1656238310000|2022-06-26 10:11:50|1246.1|1240.7|1245.98|1240.58|1246.1|1240.7|1245.84|1240.44|27
1656238320000|2022-06-26 10:12:00|1246.03|1240.63|1246.11|1240.71|1246.15|1240.75|1245.98|1240.58|26
1656238330000|2022-06-26 10:12:10|1246.07|1240.67|1246.39|1240.99|1246.39|1240.99|1246.06|1240.66|29
1656238340000|2022-06-26 10:12:20|1246.34|1240.94|1246.4|1241|1246.4|1241|1246.33|1240.93|8
1656238350000|2022-06-26 10:12:30|1246.41|1241.01|1245.43|1240.03|1246.41|1241.01|1245.37|1239.97|24
1656238360000|2022-06-26 10:12:40|1245.45|1240.05|1245.42|1240.02|1245.52|1240.12|1245.41|1240.01|27
1656238370000|2022-06-26 10:12:50|1245.44|1240.04|1244.55|1239.15|1245.44|1240.04|1244.55|1239.15|34
1656238380000|2022-06-26 10:13:00|1244.44|1239.04|1244|1238.6|1244.44|1239.04|1243.68|1238.28|36
1656238390000|2022-06-26 10:13:10|1243.99|1238.59|1244.19|1238.79|1244.5|1239.1|1243.94|1238.54|30
1656238400000|2022-06-26 10:13:20|1244.2|1238.8|1244.1|1238.7|1244.21|1238.81|1244.08|1238.68|22
1656238410000|2022-06-26 10:13:30|1244.09|1238.69|1244.38|1238.98|1244.4|1239|1244.07|1238.67|23
1656238420000|2022-06-26 10:13:40|1244.37|1238.97|1245.16|1239.76|1245.16|1239.76|1244.37|1238.97|24
1656238430000|2022-06-26 10:13:50|1245.15|1239.75|1245.2|1239.8|1245.42|1240.02|1245.15|1239.75|18
1656238440000|2022-06-26 10:14:00|1245.18|1239.78|1245.38|1239.98|1245.4|1240|1245.18|1239.78|30
1656238450000|2022-06-26 10:14:10|1245.4|1240|1245.18|1239.78|1245.53|1240.13|1245.06|1239.66|30
1656238460000|2022-06-26 10:14:20|1245.21|1239.81|1245.09|1239.69|1245.21|1239.81|1245.08|1239.68|18
1656238470000|2022-06-26 10:14:30|1245.1|1239.7|1244.92|1239.52|1245.1|1239.7|1244.92|1239.52|19
1656238480000|2022-06-26 10:14:40|1244.95|1239.55|1245.01|1239.61|1245.06|1239.66|1244.83|1239.43|26
1656238490000|2022-06-26 10:14:50|1245|1239.6|1244.3|1238.9|1245|1239.6|1244.3|1238.9|30
1656238500000|2022-06-26 10:15:00|1244.25|1238.85|1244.06|1238.66|1244.25|1238.85|1243.76|1238.36|32
1656238510000|2022-06-26 10:15:10|1244.23|1238.83|1244.87|1239.47|1244.87|1239.47|1244.23|1238.83|24
1656238520000|2022-06-26 10:15:20|1244.82|1239.42|1245.23|1239.83|1245.23|1239.83|1244.76|1239.36|24
1656238530000|2022-06-26 10:15:30|1245.28|1239.88|1246.14|1240.74|1246.14|1240.74|1245.27|1239.87|28
1656238540000|2022-06-26 10:15:40|1246.16|1240.76|1246.76|1241.36|1246.84|1241.44|1246.16|1240.76|31
1656238550000|2022-06-26 10:15:50|1246.72|1241.32|1246.53|1241.13|1246.72|1241.32|1246.49|1241.09|29
1656238560000|2022-06-26 10:16:00|1246.52|1241.12|1246.96|1241.56|1247|1241.6|1246.52|1241.12|28
1656238570000|2022-06-26 10:16:10|1246.97|1241.57|1247.55|1242.15|1247.55|1242.15|1246.95|1241.55|26
1656238580000|2022-06-26 10:16:20|1247.56|1242.16|1247.48|1242.08|1247.65|1242.25|1247.08|1241.68|27
1656238590000|2022-06-26 10:16:30|1247.41|1242.01|1247.08|1241.68|1247.42|1242.02|1247.07|1241.67|26
1656238600000|2022-06-26 10:16:40|1247.07|1241.67|1247.15|1241.75|1247.24|1241.84|1246.95|1241.55|31
1656238610000|2022-06-26 10:16:50|1247.24|1241.84|1247.15|1241.75|1247.24|1241.84|1247.05|1241.65|26
1656238620000|2022-06-26 10:17:00|1247.18|1241.78|1247.12|1241.72|1247.21|1241.81|1246.99|1241.59|22
1656238630000|2022-06-26 10:17:10|1247.08|1241.68|1247.02|1241.62|1247.08|1241.68|1247|1241.6|23
1656238640000|2022-06-26 10:17:20|1247.03|1241.63|1247.43|1242.03|1247.46|1242.06|1247.01|1241.61|19
1656238650000|2022-06-26 10:17:30|1247.42|1242.02|1247.13|1241.73|1247.43|1242.03|1247.11|1241.71|24
1656238660000|2022-06-26 10:17:40|1247.12|1241.72|1246.75|1241.35|1247.12|1241.72|1246.51|1241.11|31
1656238670000|2022-06-26 10:17:50|1246.8|1241.4|1246.99|1241.59|1246.99|1241.59|1246.64|1241.24|27
1656238680000|2022-06-26 10:18:00|1247|1241.6|1247.46|1242.06|1247.51|1242.11|1246.95|1241.55|35
1656238690000|2022-06-26 10:18:10|1247.56|1242.16|1247.43|1242.03|1247.56|1242.16|1247.3|1241.9|27
1656238700000|2022-06-26 10:18:20|1247.41|1242.01|1247.42|1242.02|1247.49|1242.09|1247.3|1241.9|24
1656238710000|2022-06-26 10:18:30|1247.41|1242.01|1247.03|1241.63|1247.41|1242.01|1246.7|1241.3|27
1656238720000|2022-06-26 10:18:40|1247|1241.6|1247.12|1241.72|1247.13|1241.73|1247|1241.6|17
1656238730000|2022-06-26 10:18:50|1247.09|1241.69|1247.1|1241.7|1247.22|1241.82|1247.09|1241.69|23
1656238740000|2022-06-26 10:19:00|1247.15|1241.75|1247.15|1241.75|1247.27|1241.87|1247.15|1241.75|28
1656238750000|2022-06-26 10:19:10|1247.14|1241.74|1247.58|1242.18|1247.66|1242.26|1247.14|1241.74|24
1656238760000|2022-06-26 10:19:20|1247.55|1242.15|1248.57|1243.17|1248.59|1243.19|1247.45|1242.05|25
1656238770000|2022-06-26 10:19:30|1248.59|1243.19|1248.39|1242.99|1248.59|1243.19|1248.18|1242.78|27
1656238780000|2022-06-26 10:19:40|1248.43|1243.03|1247.52|1242.12|1248.58|1243.18|1247.52|1242.12|27
1656238790000|2022-06-26 10:19:50|1247.57|1242.17|1248.22|1242.82|1248.24|1242.84|1247.56|1242.16|29
1656238800000|2022-06-26 10:20:00|1248.21|1242.81|1248.05|1242.65|1248.26|1242.86|1247.77|1242.37|31
1656238810000|2022-06-26 10:20:10|1247.96|1242.56|1248.03|1242.63|1248.06|1242.66|1247.91|1242.51|20
1656238820000|2022-06-26 10:20:20|1248.05|1242.65|1248.5|1243.1|1248.5|1243.1|1248.05|1242.65|19
1656238830000|2022-06-26 10:20:30|1248.51|1243.11|1248.62|1243.22|1248.81|1243.41|1248.51|1243.11|20
1656238840000|2022-06-26 10:20:40|1248.61|1243.21|1248.52|1243.12|1248.67|1243.27|1248.52|1243.12|22
1656238850000|2022-06-26 10:20:50|1248.49|1243.09|1248.14|1242.74|1248.49|1243.09|1248.12|1242.72|30
1656238860000|2022-06-26 10:21:00|1248.13|1242.73|1248.43|1243.03|1248.46|1243.06|1248.13|1242.73|30
1656238870000|2022-06-26 10:21:10|1248.42|1243.02|1248.43|1243.03|1248.54|1243.14|1248.39|1242.99|21
1656238880000|2022-06-26 10:21:20|1248.42|1243.02|1247.89|1242.49|1248.48|1243.08|1247.78|1242.38|25
1656238890000|2022-06-26 10:21:30|1247.76|1242.36|1246.8|1241.4|1247.76|1242.36|1246.67|1241.27|34
1656238900000|2022-06-26 10:21:40|1246.75|1241.35|1247.07|1241.67|1247.13|1241.73|1246.75|1241.35|32
1656238910000|2022-06-26 10:21:50|1247.05|1241.65|1247.51|1242.11|1247.51|1242.11|1247.05|1241.65|29
1656238920000|2022-06-26 10:22:00|1247.5|1242.1|1247.44|1242.04|1247.51|1242.11|1247.39|1241.99|22
1656238930000|2022-06-26 10:22:10|1247.43|1242.03|1247.11|1241.71|1247.46|1242.06|1247.11|1241.71|20
1656238940000|2022-06-26 10:22:20|1247.13|1241.73|1247.44|1242.04|1247.45|1242.05|1246.98|1241.58|27
1656238950000|2022-06-26 10:22:30|1247.43|1242.03|1247.56|1242.16|1247.56|1242.16|1247.39|1241.99|26
1656238960000|2022-06-26 10:22:40|1247.66|1242.26|1247.97|1242.57|1248.16|1242.76|1247.66|1242.26|32
1656238970000|2022-06-26 10:22:50|1247.96|1242.56|1247.94|1242.54|1247.96|1242.56|1247.93|1242.53|11
1656238980000|2022-06-26 10:23:00|1247.93|1242.53|1247.65|1242.25|1247.97|1242.57|1247.63|1242.23|29
1656238990000|2022-06-26 10:23:10|1247.66|1242.26|1247.49|1242.09|1247.82|1242.42|1247.48|1242.08|25
1656239000000|2022-06-26 10:23:20|1247.5|1242.1|1247.96|1242.56|1248.03|1242.63|1247.5|1242.1|30
1656239010000|2022-06-26 10:23:30|1247.97|1242.57|1248.51|1243.11|1248.51|1243.11|1247.93|1242.53|29
1656239020000|2022-06-26 10:23:40|1248.49|1243.09|1248.58|1243.18|1248.64|1243.24|1248.41|1243.01|27
1656239030000|2022-06-26 10:23:50|1248.59|1243.19|1248.6|1243.2|1248.67|1243.27|1248.54|1243.14|29
1656239040000|2022-06-26 10:24:00|1248.61|1243.21|1248.57|1243.17|1248.7|1243.3|1248.37|1242.97|24
1656239050000|2022-06-26 10:24:10|1248.56|1243.16|1248.08|1242.68|1248.56|1243.16|1248.07|1242.67|26
1656239060000|2022-06-26 10:24:20|1248.09|1242.69|1248.03|1242.63|1248.13|1242.73|1248.03|1242.63|22
1656239070000|2022-06-26 10:24:30|1248.02|1242.62|1247.53|1242.13|1248.02|1242.62|1247.53|1242.13|20
1656239080000|2022-06-26 10:24:40|1247.52|1242.12|1246.98|1241.58|1247.55|1242.15|1246.8|1241.4|32
1656239090000|2022-06-26 10:24:50|1246.94|1241.54|1247.27|1241.87|1247.31|1241.91|1246.83|1241.43|31
1656239100000|2022-06-26 10:25:00|1247.29|1241.89|1247.31|1241.91|1247.39|1241.99|1247.24|1241.84|33
1656239110000|2022-06-26 10:25:10|1247.35|1241.95|1247.41|1242.01|1247.5|1242.1|1247.32|1241.92|20
1656239120000|2022-06-26 10:25:20|1247.42|1242.02|1247.72|1242.32|1247.73|1242.33|1247.39|1241.99|25
1656239130000|2022-06-26 10:25:30|1247.68|1242.28|1247.75|1242.35|1247.78|1242.38|1247.65|1242.25|21
1656239140000|2022-06-26 10:25:40|1247.69|1242.29|1247.67|1242.27|1247.69|1242.29|1247.46|1242.06|16
1656239150000|2022-06-26 10:25:50|1247.66|1242.26|1247.65|1242.25|1247.71|1242.31|1247.64|1242.24|17
1656239160000|2022-06-26 10:26:00|1247.68|1242.28|1247.7|1242.3|1247.7|1242.3|1247.63|1242.23|15
1656239170000|2022-06-26 10:26:10|1247.71|1242.31|1247.78|1242.38|1247.78|1242.38|1247.68|1242.28|16
1656239180000|2022-06-26 10:26:20|1247.75|1242.35|1248.49|1243.09|1248.52|1243.12|1247.75|1242.35|31
1656239190000|2022-06-26 10:26:30|1248.47|1243.07|1248.77|1243.37|1248.91|1243.51|1248.46|1243.06|29
1656239200000|2022-06-26 10:26:40|1248.8|1243.4|1248.78|1243.38|1248.9|1243.5|1248.67|1243.27|27
1656239210000|2022-06-26 10:26:50|1248.79|1243.39|1248.79|1243.39|1248.89|1243.49|1248.75|1243.35|27
1656239220000|2022-06-26 10:27:00|1248.8|1243.4|1248.73|1243.33|1248.87|1243.47|1248.7|1243.3|19
1656239230000|2022-06-26 10:27:10|1248.69|1243.29|1248.5|1243.1|1248.74|1243.34|1248.5|1243.1|19
1656239240000|2022-06-26 10:27:20|1248.51|1243.11|1248.47|1243.07|1248.57|1243.17|1248.47|1243.07|24
1656239250000|2022-06-26 10:27:30|1248.48|1243.08|1247.71|1242.31|1248.48|1243.08|1247.7|1242.3|21
1656239260000|2022-06-26 10:27:40|1247.69|1242.29|1248.18|1242.78|1248.18|1242.78|1247.69|1242.29|35
1656239270000|2022-06-26 10:27:50|1248.16|1242.76|1248.14|1242.74|1248.18|1242.78|1248.12|1242.72|17
1656239280000|2022-06-26 10:28:00|1248.16|1242.76|1248.34|1242.94|1248.43|1243.03|1248.14|1242.74|26
1656239290000|2022-06-26 10:28:10|1248.37|1242.97|1248.14|1242.74|1248.44|1243.04|1248.13|1242.73|22
1656239300000|2022-06-26 10:28:20|1248.11|1242.71|1248.12|1242.72|1248.2|1242.8|1247.96|1242.56|29
1656239310000|2022-06-26 10:28:30|1248.11|1242.71|1248.03|1242.63|1248.11|1242.71|1247.88|1242.48|21
1656239320000|2022-06-26 10:28:40|1248.04|1242.64|1246.68|1241.28|1248.13|1242.73|1246.66|1241.26|37
1656239330000|2022-06-26 10:28:50|1246.67|1241.27|1246.3|1240.9|1247.11|1241.71|1246|1240.6|34
1656239340000|2022-06-26 10:29:00|1246.25|1240.85|1246.23|1240.83|1246.81|1241.41|1246.23|1240.83|36
1656239350000|2022-06-26 10:29:10|1246.18|1240.78|1246.25|1240.85|1246.59|1241.19|1246.01|1240.61|29
1656239360000|2022-06-26 10:29:20|1246.23|1240.83|1245.87|1240.47|1246.26|1240.86|1245.73|1240.33|34
1656239370000|2022-06-26 10:29:30|1245.83|1240.43|1245.8|1240.4|1245.85|1240.45|1245.69|1240.29|29
1656239380000|2022-06-26 10:29:40|1245.78|1240.38|1245.6|1240.2|1245.78|1240.38|1245.55|1240.15|32
1656239390000|2022-06-26 10:29:50|1245.57|1240.17|1245.74|1240.34|1245.8|1240.4|1245.57|1240.17|28
1656239400000|2022-06-26 10:30:00|1245.73|1240.33|1246.1|1240.7|1246.27|1240.87|1245.37|1239.97|33
1656239410000|2022-06-26 10:30:10|1246.19|1240.79|1245.65|1240.25|1246.21|1240.81|1245.65|1240.25|31
1656239420000|2022-06-26 10:30:20|1245.66|1240.26|1245.8|1240.4|1245.82|1240.42|1245.61|1240.21|27
1656239430000|2022-06-26 10:30:30|1245.79|1240.39|1246.19|1240.79|1246.21|1240.81|1245.75|1240.35|31
1656239440000|2022-06-26 10:30:40|1246.24|1240.84|1246.18|1240.78|1246.25|1240.85|1245.94|1240.54|29
1656239450000|2022-06-26 10:30:50|1246.17|1240.77|1246.25|1240.85|1246.25|1240.85|1246.13|1240.73|25
1656239460000|2022-06-26 10:31:00|1246.26|1240.86|1245.86|1240.46|1246.26|1240.86|1245.8|1240.4|28
1656239470000|2022-06-26 10:31:10|1245.85|1240.45|1245.84|1240.44|1245.88|1240.48|1245.81|1240.41|12
1656239480000|2022-06-26 10:31:20|1245.85|1240.45|1244.53|1239.13|1245.85|1240.45|1244.53|1239.13|31
1656239490000|2022-06-26 10:31:30|1244.5|1239.1|1244.47|1239.07|1244.76|1239.36|1244.46|1239.06|31
1656239500000|2022-06-26 10:31:40|1244.46|1239.06|1244.33|1238.93|1244.49|1239.09|1243.91|1238.51|31
1656239510000|2022-06-26 10:31:50|1244.52|1239.12|1244.13|1238.73|1244.52|1239.12|1244.13|1238.73|25
1656239520000|2022-06-26 10:32:00|1244.11|1238.71|1244.11|1238.71|1244.31|1238.91|1243.95|1238.55|29
1656239530000|2022-06-26 10:32:10|1244.09|1238.69|1243.78|1238.38|1244.09|1238.69|1243.73|1238.33|33
1656239540000|2022-06-26 10:32:20|1243.77|1238.37|1243.59|1238.19|1243.77|1238.37|1243.3|1237.9|34
1656239550000|2022-06-26 10:32:30|1243.54|1238.14|1243.39|1237.99|1243.55|1238.15|1243.26|1237.86|26
1656239560000|2022-06-26 10:32:40|1243.4|1238|1243.12|1237.72|1243.56|1238.16|1243.11|1237.71|32
1656239570000|2022-06-26 10:32:50|1243.14|1237.74|1243.32|1237.92|1243.34|1237.94|1243.12|1237.72|25
1656239580000|2022-06-26 10:33:00|1243.34|1237.94|1244.22|1238.82|1244.22|1238.82|1243.33|1237.93|27
1656239590000|2022-06-26 10:33:10|1244.26|1238.86|1244.45|1239.05|1244.63|1239.23|1244.26|1238.86|34
1656239600000|2022-06-26 10:33:20|1244.44|1239.04|1244.76|1239.36|1244.76|1239.36|1244.44|1239.04|22
1656239610000|2022-06-26 10:33:30|1244.77|1239.37|1244.35|1238.95|1245.18|1239.78|1244.35|1238.95|36
1656239620000|2022-06-26 10:33:40|1244.17|1238.77|1243.46|1238.06|1244.17|1238.77|1243.43|1238.03|37
1656239630000|2022-06-26 10:33:50|1243.48|1238.08|1243.26|1237.86|1243.48|1238.08|1243.24|1237.84|27
1656239640000|2022-06-26 10:34:00|1243.24|1237.84|1243.6|1238.2|1243.6|1238.2|1243.08|1237.68|32
1656239650000|2022-06-26 10:34:10|1243.76|1238.36|1244.11|1238.71|1244.11|1238.71|1243.76|1238.36|25
1656239660000|2022-06-26 10:34:20|1244.24|1238.84|1244.58|1239.18|1244.72|1239.32|1244.24|1238.84|33
1656239670000|2022-06-26 10:34:30|1244.56|1239.16|1246|1240.6|1246.02|1240.62|1244.51|1239.11|36
1656239680000|2022-06-26 10:34:40|1245.99|1240.59|1245.37|1239.97|1246.01|1240.61|1245.19|1239.79|34
1656239690000|2022-06-26 10:34:50|1245.39|1239.99|1246.38|1240.98|1246.74|1241.34|1245.37|1239.97|26
1656239700000|2022-06-26 10:35:00|1246.37|1240.97|1246.43|1241.03|1246.54|1241.14|1246.37|1240.97|24
1656239710000|2022-06-26 10:35:10|1246.42|1241.02|1246.46|1241.06|1246.83|1241.43|1246.42|1241.02|24
1656239720000|2022-06-26 10:35:20|1246.47|1241.07|1245.2|1239.8|1246.48|1241.08|1245.2|1239.8|24
1656239730000|2022-06-26 10:35:30|1245.21|1239.81|1244.08|1238.68|1245.21|1239.81|1244.03|1238.63|28
1656239740000|2022-06-26 10:35:40|1244.07|1238.67|1244.24|1238.84|1244.35|1238.95|1244.01|1238.61|26
1656239750000|2022-06-26 10:35:50|1244.27|1238.87|1244.51|1239.11|1244.51|1239.11|1244.25|1238.85|21
1656239760000|2022-06-26 10:36:00|1244.49|1239.09|1244.43|1239.03|1244.55|1239.15|1244.28|1238.88|22
1656239770000|2022-06-26 10:36:10|1244.44|1239.04|1244.47|1239.07|1244.66|1239.26|1244.3|1238.9|27
1656239780000|2022-06-26 10:36:20|1244.44|1239.04|1244.64|1239.24|1244.75|1239.35|1244.44|1239.04|33
1656239790000|2022-06-26 10:36:30|1244.65|1239.25|1244.31|1238.91|1244.77|1239.37|1244.21|1238.81|33
1656239800000|2022-06-26 10:36:40|1244.32|1238.92|1244.29|1238.89|1244.41|1239.01|1244.2|1238.8|23
1656239810000|2022-06-26 10:36:50|1244.3|1238.9|1244.45|1239.05|1244.45|1239.05|1244.3|1238.9|29
1656239820000|2022-06-26 10:37:00|1244.46|1239.06|1245.31|1239.91|1245.33|1239.93|1244.45|1239.05|33
1656239830000|2022-06-26 10:37:10|1245.29|1239.89|1245.28|1239.88|1245.35|1239.95|1245.1|1239.7|32
1656239840000|2022-06-26 10:37:20|1245.29|1239.89|1245.38|1239.98|1245.39|1239.99|1245.29|1239.89|20
1656239850000|2022-06-26 10:37:30|1245.39|1239.99|1245.32|1239.92|1245.43|1240.03|1245.3|1239.9|24
1656239860000|2022-06-26 10:37:40|1245.26|1239.86|1244.81|1239.41|1245.26|1239.86|1244.48|1239.08|28
1656239870000|2022-06-26 10:37:50|1244.8|1239.4|1244.91|1239.51|1244.94|1239.54|1244.8|1239.4|19
1656239880000|2022-06-26 10:38:00|1244.92|1239.52|1245.05|1239.65|1245.13|1239.73|1244.92|1239.52|24
1656239890000|2022-06-26 10:38:10|1245.03|1239.63|1244.67|1239.27|1245.25|1239.85|1244.64|1239.24|30
1656239900000|2022-06-26 10:38:20|1244.68|1239.28|1244.97|1239.57|1245.11|1239.71|1244.68|1239.28|25
1656239910000|2022-06-26 10:38:30|1245.04|1239.64|1244.73|1239.33|1245.1|1239.7|1244.67|1239.27|28
1656239920000|2022-06-26 10:38:40|1244.71|1239.31|1246.4|1241|1246.69|1241.29|1244.71|1239.31|25
1656239930000|2022-06-26 10:38:50|1246.41|1241.01|1246.16|1240.76|1246.47|1241.07|1246.14|1240.74|19
1656239940000|2022-06-26 10:39:00|1246.14|1240.74|1246.22|1240.82|1246.39|1240.99|1246.14|1240.74|29
1656239950000|2022-06-26 10:39:10|1246.21|1240.81|1246.42|1241.02|1246.45|1241.05|1246.21|1240.81|23
1656239960000|2022-06-26 10:39:20|1246.41|1241.01|1246.32|1240.92|1246.57|1241.17|1246.32|1240.92|22
1656239970000|2022-06-26 10:39:30|1246.31|1240.91|1246.44|1241.04|1246.52|1241.12|1246.31|1240.91|15
1656239980000|2022-06-26 10:39:40|1246.43|1241.03|1246.63|1241.23|1246.63|1241.23|1246.43|1241.03|17
1656239990000|2022-06-26 10:39:50|1246.64|1241.24|1246.77|1241.37|1246.78|1241.38|1246.54|1241.14|31
1656240000000|2022-06-26 10:40:00|1246.76|1241.36|1246.86|1241.46|1246.86|1241.46|1246.73|1241.33|14
1656240010000|2022-06-26 10:40:10|1246.88|1241.48|1246.56|1241.16|1247.11|1241.71|1246.55|1241.15|25
1656240020000|2022-06-26 10:40:20|1246.59|1241.19|1246.51|1241.11|1246.77|1241.37|1246.51|1241.11|26
1656240030000|2022-06-26 10:40:30|1246.47|1241.07|1246.21|1240.81|1246.5|1241.1|1246.21|1240.81|15
1656240040000|2022-06-26 10:40:40|1246.22|1240.82|1246.09|1240.69|1246.22|1240.82|1246.08|1240.68|17
1656240050000|2022-06-26 10:40:50|1246.1|1240.7|1245.46|1240.06|1246.14|1240.74|1245.46|1240.06|18
1656240060000|2022-06-26 10:41:00|1245.41|1240.01|1245.59|1240.19|1245.65|1240.25|1245.34|1239.94|26
1656240070000|2022-06-26 10:41:10|1245.56|1240.16|1244.92|1239.52|1245.58|1240.18|1244.92|1239.52|30
1656240080000|2022-06-26 10:41:20|1244.97|1239.57|1245.37|1239.97|1245.45|1240.05|1244.97|1239.57|29
1656240090000|2022-06-26 10:41:30|1245.38|1239.98|1245.36|1239.96|1245.52|1240.12|1245.32|1239.92|28
1656240100000|2022-06-26 10:41:40|1245.34|1239.94|1245.69|1240.29|1245.72|1240.32|1245.34|1239.94|28
1656240110000|2022-06-26 10:41:50|1245.68|1240.28|1245.48|1240.08|1245.68|1240.28|1245.4|1240|19
1656240120000|2022-06-26 10:42:00|1245.47|1240.07|1245.57|1240.17|1245.82|1240.42|1245.47|1240.07|28
1656240130000|2022-06-26 10:42:10|1245.55|1240.15|1245.41|1240.01|1245.57|1240.17|1245.38|1239.98|28
1656240140000|2022-06-26 10:42:20|1245.4|1240|1245.16|1239.76|1245.41|1240.01|1245.16|1239.76|19
1656240150000|2022-06-26 10:42:30|1245.17|1239.77|1245.21|1239.81|1245.24|1239.84|1245.15|1239.75|14
1656240160000|2022-06-26 10:42:40|1245.22|1239.82|1245.25|1239.85|1245.25|1239.85|1245.16|1239.76|14
1656240170000|2022-06-26 10:42:50|1245.23|1239.83|1245.17|1239.77|1245.25|1239.85|1245.17|1239.77|8
1656240180000|2022-06-26 10:43:00|1245.16|1239.76|1244.68|1239.28|1245.16|1239.76|1244.62|1239.22|25
1656240190000|2022-06-26 10:43:10|1244.66|1239.26|1244.34|1238.94|1244.66|1239.26|1244.33|1238.93|25
1656240200000|2022-06-26 10:43:20|1244.33|1238.93|1243.96|1238.56|1244.48|1239.08|1243.96|1238.56|24
1656240210000|2022-06-26 10:43:30|1243.97|1238.57|1243.88|1238.48|1243.98|1238.58|1243.73|1238.33|30
1656240220000|2022-06-26 10:43:40|1243.89|1238.49|1243.92|1238.52|1244.16|1238.76|1243.88|1238.48|31
1656240230000|2022-06-26 10:43:50|1243.91|1238.51|1243.84|1238.44|1243.96|1238.56|1243.84|1238.44|22
1656240240000|2022-06-26 10:44:00|1243.87|1238.47|1244.3|1238.9|1244.3|1238.9|1243.87|1238.47|30
1656240250000|2022-06-26 10:44:10|1244.39|1238.99|1244.29|1238.89|1244.39|1238.99|1244.01|1238.61|31
1656240260000|2022-06-26 10:44:20|1244.28|1238.88|1244.05|1238.65|1244.33|1238.93|1244|1238.6|27
1656240270000|2022-06-26 10:44:30|1244.03|1238.63|1243.99|1238.59|1244.09|1238.69|1243.99|1238.59|20
1656240280000|2022-06-26 10:44:40|1243.98|1238.58|1244.03|1238.63|1244.07|1238.67|1243.97|1238.57|29
1656240290000|2022-06-26 10:44:50|1244.02|1238.62|1243.99|1238.59|1244.09|1238.69|1243.99|1238.59|26
1656240300000|2022-06-26 10:45:00|1243.97|1238.57|1243.9|1238.5|1244.01|1238.61|1243.25|1237.85|30
1656240310000|2022-06-26 10:45:10|1243.93|1238.53|1243.7|1238.3|1243.93|1238.53|1243.7|1238.3|29
1656240320000|2022-06-26 10:45:20|1243.55|1238.15|1242.75|1237.35|1243.55|1238.15|1242.71|1237.31|31
1656240330000|2022-06-26 10:45:30|1242.68|1237.28|1242.8|1237.4|1242.84|1237.44|1242.65|1237.25|31
1656240340000|2022-06-26 10:45:40|1242.78|1237.38|1243.01|1237.61|1243.14|1237.74|1242.73|1237.33|28
1656240350000|2022-06-26 10:45:50|1243|1237.6|1242.87|1237.47|1243.03|1237.63|1242.8|1237.4|32
1656240360000|2022-06-26 10:46:00|1242.88|1237.48|1243.17|1237.77|1243.32|1237.92|1242.84|1237.44|27
1656240370000|2022-06-26 10:46:10|1243.06|1237.66|1243.18|1237.78|1243.25|1237.85|1242.96|1237.56|34
1656240380000|2022-06-26 10:46:20|1243.22|1237.82|1243.21|1237.81|1243.24|1237.84|1243.16|1237.76|21
1656240390000|2022-06-26 10:46:30|1243.22|1237.82|1243.25|1237.85|1243.27|1237.87|1243.19|1237.79|26
1656240400000|2022-06-26 10:46:40|1243.28|1237.88|1243.26|1237.86|1243.28|1237.88|1243.23|1237.83|22
1656240410000|2022-06-26 10:46:50|1243.2|1237.8|1242.76|1237.36|1243.2|1237.8|1242.76|1237.36|22
1656240420000|2022-06-26 10:47:00|1242.84|1237.44|1242.96|1237.56|1243.09|1237.69|1242.84|1237.44|35
1656240430000|2022-06-26 10:47:10|1242.95|1237.55|1243.76|1238.36|1243.76|1238.36|1242.91|1237.51|29
1656240440000|2022-06-26 10:47:20|1243.79|1238.39|1243.73|1238.33|1243.83|1238.43|1243.73|1238.33|29
1656240450000|2022-06-26 10:47:30|1243.71|1238.31|1243.81|1238.41|1243.82|1238.42|1243.69|1238.29|25
1656240460000|2022-06-26 10:47:40|1243.8|1238.4|1243.79|1238.39|1244.1|1238.7|1243.74|1238.34|28
1656240470000|2022-06-26 10:47:50|1243.73|1238.33|1243.38|1237.98|1243.76|1238.36|1243.38|1237.98|33
1656240480000|2022-06-26 10:48:00|1243.39|1237.99|1243.53|1238.13|1243.57|1238.17|1243.34|1237.94|29
1656240490000|2022-06-26 10:48:10|1243.51|1238.11|1243.52|1238.12|1243.58|1238.18|1243.44|1238.04|27
1656240500000|2022-06-26 10:48:20|1243.53|1238.13|1243.48|1238.08|1243.61|1238.21|1243.48|1238.08|30
1656240510000|2022-06-26 10:48:30|1243.49|1238.09|1243.23|1237.83|1243.5|1238.1|1243.1|1237.7|31
1656240520000|2022-06-26 10:48:40|1243.21|1237.81|1243.23|1237.83|1243.31|1237.91|1243.11|1237.71|30
1656240530000|2022-06-26 10:48:50|1243.32|1237.92|1243.47|1238.07|1243.5|1238.1|1243.31|1237.91|27
1656240540000|2022-06-26 10:49:00|1243.46|1238.06|1243.37|1237.97|1243.47|1238.07|1243.33|1237.93|23
1656240550000|2022-06-26 10:49:10|1243.38|1237.98|1243.84|1238.44|1243.94|1238.54|1243.38|1237.98|33
1656240560000|2022-06-26 10:49:20|1243.79|1238.39|1243.83|1238.43|1243.91|1238.51|1243.79|1238.39|28
1656240570000|2022-06-26 10:49:30|1243.84|1238.44|1244.17|1238.77|1244.33|1238.93|1243.84|1238.44|25
1656240580000|2022-06-26 10:49:40|1244.23|1238.83|1244.17|1238.77|1244.31|1238.91|1244.17|1238.77|25
1656240590000|2022-06-26 10:49:50|1244.15|1238.75|1244.59|1239.19|1244.63|1239.23|1244.15|1238.75|23
1656240600000|2022-06-26 10:50:00|1244.63|1239.23|1244.22|1238.82|1244.66|1239.26|1244.22|1238.82|20
1656240610000|2022-06-26 10:50:10|1244.23|1238.83|1244.7|1239.3|1244.86|1239.46|1244.22|1238.82|29
1656240620000|2022-06-26 10:50:20|1244.76|1239.36|1244.92|1239.52|1244.94|1239.54|1244.63|1239.23|27
1656240630000|2022-06-26 10:50:30|1244.91|1239.51|1245.06|1239.66|1245.06|1239.66|1244.91|1239.51|22
1656240640000|2022-06-26 10:50:40|1245.05|1239.65|1244.68|1239.28|1245.05|1239.65|1244.68|1239.28|24
1656240650000|2022-06-26 10:50:50|1244.59|1239.19|1244.57|1239.17|1244.59|1239.19|1244.42|1239.02|27
1656240660000|2022-06-26 10:51:00|1244.56|1239.16|1244.98|1239.58|1245.1|1239.7|1244.55|1239.15|21
1656240670000|2022-06-26 10:51:10|1244.97|1239.57|1244.82|1239.42|1244.98|1239.58|1244.79|1239.39|28
1656240680000|2022-06-26 10:51:20|1244.84|1239.44|1244.79|1239.39|1244.86|1239.46|1244.75|1239.35|22
1656240690000|2022-06-26 10:51:30|1244.77|1239.37|1244.39|1238.99|1244.79|1239.39|1244.39|1238.99|24
1656240700000|2022-06-26 10:51:40|1244.4|1239|1244.69|1239.29|1244.69|1239.29|1244.37|1238.97|20
1656240710000|2022-06-26 10:51:50|1244.71|1239.31|1244.67|1239.27|1244.82|1239.42|1244.65|1239.25|23
1656240720000|2022-06-26 10:52:00|1244.74|1239.34|1244.74|1239.34|1244.84|1239.44|1244.64|1239.24|25
1656240730000|2022-06-26 10:52:10|1244.84|1239.44|1245.3|1239.9|1245.32|1239.92|1244.84|1239.44|25
1656240740000|2022-06-26 10:52:20|1245.28|1239.88|1245.15|1239.75|1245.28|1239.88|1245.12|1239.72|19
1656240750000|2022-06-26 10:52:30|1245.16|1239.76|1245.13|1239.73|1245.16|1239.76|1245.07|1239.67|25
1656240760000|2022-06-26 10:52:40|1245.12|1239.72|1245.09|1239.69|1245.26|1239.86|1245.06|1239.66|24
1656240770000|2022-06-26 10:52:50|1245.07|1239.67|1245.22|1239.82|1245.22|1239.82|1245.05|1239.65|23
1656240780000|2022-06-26 10:53:00|1245.24|1239.84|1245.05|1239.65|1245.27|1239.87|1244.93|1239.53|23
1656240790000|2022-06-26 10:53:10|1245.06|1239.66|1244.73|1239.33|1245.06|1239.66|1244.73|1239.33|12
1656240800000|2022-06-26 10:53:20|1244.74|1239.34|1244.94|1239.54|1244.99|1239.59|1244.74|1239.34|20
1656240810000|2022-06-26 10:53:30|1244.93|1239.53|1244.84|1239.44|1244.93|1239.53|1244.84|1239.44|12
1656240820000|2022-06-26 10:53:40|1244.85|1239.45|1244.97|1239.57|1244.97|1239.57|1244.66|1239.26|21
1656240830000|2022-06-26 10:53:50|1245.04|1239.64|1245.01|1239.61|1245.1|1239.7|1245.01|1239.61|19
1656240840000|2022-06-26 10:54:00|1245.06|1239.66|1244.98|1239.58|1245.06|1239.66|1244.93|1239.53|18
1656240850000|2022-06-26 10:54:10|1244.97|1239.57|1245.02|1239.62|1245.02|1239.62|1244.62|1239.22|21
1656240860000|2022-06-26 10:54:20|1245.03|1239.63|1245.03|1239.63|1245.04|1239.64|1244.99|1239.59|15
1656240870000|2022-06-26 10:54:30|1245.02|1239.62|1245.66|1240.26|1245.67|1240.27|1245.02|1239.62|23
1656240880000|2022-06-26 10:54:40|1245.68|1240.28|1245.97|1240.57|1245.97|1240.57|1245.67|1240.27|21
1656240890000|2022-06-26 10:54:50|1246.01|1240.61|1246.83|1241.43|1246.83|1241.43|1246.01|1240.61|28
1656240900000|2022-06-26 10:55:00|1246.84|1241.44|1246.55|1241.15|1246.94|1241.54|1246.55|1241.15|27
1656240910000|2022-06-26 10:55:10|1246.48|1241.08|1246.54|1241.14|1246.56|1241.16|1246.44|1241.04|22
1656240920000|2022-06-26 10:55:20|1246.53|1241.13|1246.35|1240.95|1246.55|1241.15|1246.35|1240.95|25
1656240930000|2022-06-26 10:55:30|1246.34|1240.94|1246.23|1240.83|1246.47|1241.07|1246.11|1240.71|30
1656240940000|2022-06-26 10:55:40|1246.28|1240.88|1246.3|1240.9|1246.35|1240.95|1246.16|1240.76|17
1656240950000|2022-06-26 10:55:50|1246.32|1240.92|1246.32|1240.92|1246.34|1240.94|1246.27|1240.87|19
1656240960000|2022-06-26 10:56:00|1246.31|1240.91|1246.28|1240.88|1246.33|1240.93|1246.17|1240.77|27
1656240970000|2022-06-26 10:56:10|1246.3|1240.9|1246.42|1241.02|1246.42|1241.02|1246.24|1240.84|23
1656240980000|2022-06-26 10:56:20|1246.41|1241.01|1246.6|1241.2|1246.66|1241.26|1246.4|1241|27
1656240990000|2022-06-26 10:56:30|1246.62|1241.22|1246.12|1240.72|1246.62|1241.22|1246.12|1240.72|31
1656241000000|2022-06-26 10:56:40|1246.15|1240.75|1246.44|1241.04|1246.44|1241.04|1246.1|1240.7|25
1656241010000|2022-06-26 10:56:50|1246.45|1241.05|1246.58|1241.18|1246.59|1241.19|1246.45|1241.05|24
1656241020000|2022-06-26 10:57:00|1246.57|1241.17|1246.93|1241.53|1246.94|1241.54|1246.54|1241.14|22
1656241030000|2022-06-26 10:57:10|1246.94|1241.54|1246.86|1241.46|1247.07|1241.67|1246.75|1241.35|24
1656241040000|2022-06-26 10:57:20|1246.84|1241.44|1246.81|1241.41|1246.87|1241.47|1246.77|1241.37|29
1656241050000|2022-06-26 10:57:30|1246.82|1241.42|1246.81|1241.41|1246.86|1241.46|1246.77|1241.37|24
1656241060000|2022-06-26 10:57:40|1246.84|1241.44|1246.23|1240.83|1246.84|1241.44|1246.04|1240.64|34
1656241070000|2022-06-26 10:57:50|1246.22|1240.82|1246.2|1240.8|1246.24|1240.84|1246.16|1240.76|13
1656241080000|2022-06-26 10:58:00|1246.19|1240.79|1245.72|1240.32|1246.21|1240.81|1245.7|1240.3|23
1656241090000|2022-06-26 10:58:10|1245.71|1240.31|1245.89|1240.49|1245.89|1240.49|1245.68|1240.28|22
1656241100000|2022-06-26 10:58:20|1245.9|1240.5|1245.75|1240.35|1245.9|1240.5|1245.63|1240.23|28
1656241110000|2022-06-26 10:58:30|1245.73|1240.33|1245.96|1240.56|1245.96|1240.56|1245.66|1240.26|27
1656241120000|2022-06-26 10:58:40|1245.97|1240.57|1246.19|1240.79|1246.22|1240.82|1245.97|1240.57|27
1656241130000|2022-06-26 10:58:50|1246.18|1240.78|1246.15|1240.75|1246.19|1240.79|1246.13|1240.73|22
1656241140000|2022-06-26 10:59:00|1246.19|1240.79|1246.15|1240.75|1246.23|1240.83|1246.15|1240.75|17
1656241150000|2022-06-26 10:59:10|1246.14|1240.74|1245.84|1240.44|1246.21|1240.81|1245.84|1240.44|19
1656241160000|2022-06-26 10:59:20|1245.83|1240.43|1245.38|1239.98|1245.89|1240.49|1245.36|1239.96|25
1656241170000|2022-06-26 10:59:30|1245.39|1239.99|1245.47|1240.07|1245.47|1240.07|1245.38|1239.98|13
1656241180000|2022-06-26 10:59:40|1245.46|1240.06|1245.9|1240.5|1245.94|1240.54|1245.46|1240.06|24
1656241190000|2022-06-26 10:59:50|1245.94|1240.54|1245.95|1240.55|1245.97|1240.57|1245.93|1240.53|6
1656241200000|2022-06-26 11:00:00|1245.96|1240.56|1245.93|1240.53|1246.08|1240.68|1245.91|1240.51|28
1656241210000|2022-06-26 11:00:10|1245.94|1240.54|1245.86|1240.46|1246.05|1240.65|1245.86|1240.46|23
1656241220000|2022-06-26 11:00:20|1245.85|1240.45|1245.41|1240.01|1245.87|1240.47|1245.41|1240.01|22
1656241230000|2022-06-26 11:00:30|1245.43|1240.03|1245.58|1240.18|1245.61|1240.21|1245.42|1240.02|27
1656241240000|2022-06-26 11:00:40|1245.57|1240.17|1245.78|1240.38|1245.78|1240.38|1245.57|1240.17|20
1656241250000|2022-06-26 11:00:50|1245.77|1240.37|1246.21|1240.81|1246.24|1240.84|1245.76|1240.36|30
1656241260000|2022-06-26 11:01:00|1246.23|1240.83|1246.1|1240.7|1246.23|1240.83|1246.05|1240.65|22
1656241270000|2022-06-26 11:01:10|1246.08|1240.68|1246.06|1240.66|1246.11|1240.71|1245.98|1240.58|13
1656241280000|2022-06-26 11:01:20|1246.04|1240.64|1246.1|1240.7|1246.16|1240.76|1246.04|1240.64|22
1656241290000|2022-06-26 11:01:30|1246.13|1240.73|1246.06|1240.66|1246.17|1240.77|1246.04|1240.64|15
1656241300000|2022-06-26 11:01:40|1246.07|1240.67|1246.67|1241.27|1246.67|1241.27|1246.07|1240.67|22
1656241310000|2022-06-26 11:01:50|1246.71|1241.31|1246.55|1241.15|1246.72|1241.32|1246.55|1241.15|22
1656241320000|2022-06-26 11:02:00|1246.58|1241.18|1246.38|1240.98|1246.66|1241.26|1246.3|1240.9|29
1656241330000|2022-06-26 11:02:10|1246.39|1240.99|1246.64|1241.24|1246.64|1241.24|1246.39|1240.99|18
1656241340000|2022-06-26 11:02:20|1246.63|1241.23|1246.69|1241.29|1246.71|1241.31|1246.57|1241.17|22
1656241350000|2022-06-26 11:02:30|1246.71|1241.31|1246.58|1241.18|1246.82|1241.42|1246.58|1241.18|21
1656241360000|2022-06-26 11:02:40|1246.59|1241.19|1246.67|1241.27|1246.79|1241.39|1246.59|1241.19|23
1656241370000|2022-06-26 11:02:50|1246.73|1241.33|1246.64|1241.24|1246.74|1241.34|1246.56|1241.16|24
1656241380000|2022-06-26 11:03:00|1246.63|1241.23|1246.41|1241.01|1246.75|1241.35|1246.39|1240.99|29
1656241390000|2022-06-26 11:03:10|1246.39|1240.99|1245.8|1240.4|1246.54|1241.14|1245.8|1240.4|32
1656241400000|2022-06-26 11:03:20|1245.79|1240.39|1245.6|1240.2|1245.8|1240.4|1245.52|1240.12|28
1656241410000|2022-06-26 11:03:30|1245.61|1240.21|1245.7|1240.3|1245.7|1240.3|1245.46|1240.06|21
1656241420000|2022-06-26 11:03:40|1245.68|1240.28|1245.8|1240.4|1245.82|1240.42|1245.63|1240.23|25
1656241430000|2022-06-26 11:03:50|1245.79|1240.39|1245.73|1240.33|1245.84|1240.44|1245.71|1240.31|12
1656241440000|2022-06-26 11:04:00|1245.74|1240.34|1245.74|1240.34|1245.77|1240.37|1245.7|1240.3|17
1656241450000|2022-06-26 11:04:10|1245.73|1240.33|1245.72|1240.32|1245.75|1240.35|1245.71|1240.31|12
1656241460000|2022-06-26 11:04:20|1245.7|1240.3|1245.7|1240.3|1245.72|1240.32|1245.67|1240.27|9
1656241470000|2022-06-26 11:04:30|1245.71|1240.31|1245.95|1240.55|1246.02|1240.62|1245.6|1240.2|28
1656241480000|2022-06-26 11:04:40|1245.92|1240.52|1245.9|1240.5|1245.97|1240.57|1245.86|1240.46|26
1656241490000|2022-06-26 11:04:50|1245.89|1240.49|1245.82|1240.42|1245.89|1240.49|1245.79|1240.39|24
1656241500000|2022-06-26 11:05:00|1245.84|1240.44|1245.33|1239.93|1245.84|1240.44|1245.33|1239.93|26
1656241510000|2022-06-26 11:05:10|1245.36|1239.96|1245.38|1239.98|1245.58|1240.18|1245.34|1239.94|28
1656241520000|2022-06-26 11:05:20|1245.39|1239.99|1244.93|1239.53|1245.39|1239.99|1244.93|1239.53|34
1656241530000|2022-06-26 11:05:30|1244.79|1239.39|1244.86|1239.46|1244.86|1239.46|1244.58|1239.18|33
1656241540000|2022-06-26 11:05:40|1244.85|1239.45|1245.32|1239.92|1245.32|1239.92|1244.84|1239.44|24
1656241550000|2022-06-26 11:05:50|1245.3|1239.9|1245.6|1240.2|1245.62|1240.22|1245.3|1239.9|31
1656241560000|2022-06-26 11:06:00|1245.62|1240.22|1246.09|1240.69|1246.09|1240.69|1245.62|1240.22|29
1656241570000|2022-06-26 11:06:10|1246.06|1240.66|1246.76|1241.36|1246.89|1241.49|1245.98|1240.58|32
1656241580000|2022-06-26 11:06:20|1246.78|1241.38|1246.67|1241.27|1246.78|1241.38|1246.52|1241.12|23
1656241590000|2022-06-26 11:06:30|1246.65|1241.25|1246.37|1240.97|1246.66|1241.26|1246.29|1240.89|25
1656241600000|2022-06-26 11:06:40|1246.36|1240.96|1246.39|1240.99|1246.41|1241.01|1245.9|1240.5|28
1656241610000|2022-06-26 11:06:50|1246.36|1240.96|1246.32|1240.92|1246.41|1241.01|1246.05|1240.65|30
1656241620000|2022-06-26 11:07:00|1246.33|1240.93|1246.54|1241.14|1246.54|1241.14|1246.29|1240.89|25
1656241630000|2022-06-26 11:07:10|1246.6|1241.2|1246.52|1241.12|1246.65|1241.25|1246.49|1241.09|26
1656241640000|2022-06-26 11:07:20|1246.55|1241.15|1245.8|1240.4|1246.58|1241.18|1245.8|1240.4|22
1656241650000|2022-06-26 11:07:30|1245.79|1240.39|1245.69|1240.29|1245.79|1240.39|1245.59|1240.19|21
1656241660000|2022-06-26 11:07:40|1245.7|1240.3|1244.95|1239.55|1245.7|1240.3|1244.95|1239.55|25
1656241670000|2022-06-26 11:07:50|1244.99|1239.59|1245.15|1239.75|1245.3|1239.9|1244.9|1239.5|28
1656241680000|2022-06-26 11:08:00|1245.1|1239.7|1244.91|1239.51|1245.11|1239.71|1244.67|1239.27|27
1656241690000|2022-06-26 11:08:10|1244.89|1239.49|1244.87|1239.47|1244.91|1239.51|1244.86|1239.46|19
1656241700000|2022-06-26 11:08:20|1244.84|1239.44|1244.89|1239.49|1244.89|1239.49|1244.84|1239.44|21
1656241710000|2022-06-26 11:08:30|1244.88|1239.48|1244.78|1239.38|1244.88|1239.48|1244.77|1239.37|20
1656241720000|2022-06-26 11:08:40|1244.77|1239.37|1244.83|1239.43|1244.84|1239.44|1244.77|1239.37|16
1656241730000|2022-06-26 11:08:50|1244.82|1239.42|1244.78|1239.38|1244.85|1239.45|1244.78|1239.38|17
1656241740000|2022-06-26 11:09:00|1244.79|1239.39|1244.85|1239.45|1244.96|1239.56|1244.79|1239.39|24
1656241750000|2022-06-26 11:09:10|1244.86|1239.46|1245.69|1240.29|1245.69|1240.29|1244.84|1239.44|30
1656241760000|2022-06-26 11:09:20|1245.68|1240.28|1245.63|1240.23|1245.68|1240.28|1245.59|1240.19|23
1656241770000|2022-06-26 11:09:30|1245.62|1240.22|1245.34|1239.94|1245.63|1240.23|1245.32|1239.92|24
1656241780000|2022-06-26 11:09:40|1245.33|1239.93|1245.37|1239.97|1245.45|1240.05|1245.33|1239.93|16
1656241790000|2022-06-26 11:09:50|1245.36|1239.96|1245.44|1240.04|1245.45|1240.05|1245.31|1239.91|20
1656241800000|2022-06-26 11:10:00|1245.42|1240.02|1245.32|1239.92|1245.42|1240.02|1245.32|1239.92|22
1656241810000|2022-06-26 11:10:10|1245.36|1239.96|1245.51|1240.11|1245.52|1240.12|1245.24|1239.84|29
1656241820000|2022-06-26 11:10:20|1245.5|1240.1|1245.52|1240.12|1245.52|1240.12|1245.46|1240.06|12
1656241830000|2022-06-26 11:10:30|1245.51|1240.11|1245.49|1240.09|1245.52|1240.12|1245.48|1240.08|13
1656241840000|2022-06-26 11:10:40|1245.48|1240.08|1245.14|1239.74|1245.52|1240.12|1245.14|1239.74|13
1656241850000|2022-06-26 11:10:50|1245.13|1239.73|1244.83|1239.43|1245.14|1239.74|1244.65|1239.25|24
1656241860000|2022-06-26 11:11:00|1244.86|1239.46|1244.72|1239.32|1244.87|1239.47|1244.71|1239.31|29
1656241870000|2022-06-26 11:11:10|1244.74|1239.34|1244.98|1239.58|1245.06|1239.66|1244.74|1239.34|26
1656241880000|2022-06-26 11:11:20|1245.03|1239.63|1244.98|1239.58|1245.03|1239.63|1244.92|1239.52|22
1656241890000|2022-06-26 11:11:30|1244.95|1239.55|1245.04|1239.64|1245.05|1239.65|1244.92|1239.52|27
1656241900000|2022-06-26 11:11:40|1245.03|1239.63|1245.07|1239.67|1245.1|1239.7|1244.99|1239.59|24
1656241910000|2022-06-26 11:11:50|1245.04|1239.64|1245.34|1239.94|1245.34|1239.94|1245.02|1239.62|27
1656241920000|2022-06-26 11:12:00|1245.31|1239.91|1245.25|1239.85|1245.31|1239.91|1245.11|1239.71|20
1656241930000|2022-06-26 11:12:10|1245.22|1239.82|1245.1|1239.7|1245.22|1239.82|1245.04|1239.64|25
1656241940000|2022-06-26 11:12:20|1245.09|1239.69|1244.71|1239.31|1245.1|1239.7|1244.68|1239.28|20
1656241950000|2022-06-26 11:12:30|1244.7|1239.3|1244.71|1239.31|1244.77|1239.37|1244.69|1239.29|20
1656241960000|2022-06-26 11:12:40|1244.7|1239.3|1244.63|1239.23|1244.78|1239.38|1244.63|1239.23|25
1656241970000|2022-06-26 11:12:50|1244.62|1239.22|1244.84|1239.44|1244.85|1239.45|1244.62|1239.22|26
1656241980000|2022-06-26 11:13:00|1244.85|1239.45|1245.51|1240.11|1245.51|1240.11|1244.84|1239.44|25
1656241990000|2022-06-26 11:13:10|1245.52|1240.12|1245.98|1240.58|1245.98|1240.58|1245.51|1240.11|24
1656242000000|2022-06-26 11:13:20|1246.01|1240.61|1246.57|1241.17|1246.57|1241.17|1246.01|1240.61|31
1656242010000|2022-06-26 11:13:30|1246.56|1241.16|1247.09|1241.69|1247.09|1241.69|1246.39|1240.99|29
1656242020000|2022-06-26 11:13:40|1247.22|1241.82|1247.13|1241.73|1247.36|1241.96|1246.86|1241.46|31
1656242030000|2022-06-26 11:13:50|1247.11|1241.71|1247.14|1241.74|1247.22|1241.82|1247.04|1241.64|27
1656242040000|2022-06-26 11:14:00|1247.15|1241.75|1247.46|1242.06|1247.47|1242.07|1247.14|1241.74|30
1656242050000|2022-06-26 11:14:10|1247.45|1242.05|1247.42|1242.02|1247.61|1242.21|1247.38|1241.98|32
1656242060000|2022-06-26 11:14:20|1247.4|1242|1247.09|1241.69|1247.4|1242|1247.05|1241.65|23
1656242070000|2022-06-26 11:14:30|1247.08|1241.68|1247.22|1241.82|1247.43|1242.03|1247.01|1241.61|25
1656242080000|2022-06-26 11:14:40|1247.26|1241.86|1247.5|1242.1|1247.55|1242.15|1247.25|1241.85|32
1656242090000|2022-06-26 11:14:50|1247.49|1242.09|1247.24|1241.84|1247.49|1242.09|1247.19|1241.79|20
1656242100000|2022-06-26 11:15:00|1247.25|1241.85|1247.45|1242.05|1247.45|1242.05|1247.18|1241.78|25
1656242110000|2022-06-26 11:15:10|1247.44|1242.04|1247.52|1242.12|1247.75|1242.35|1247.43|1242.03|23
1656242120000|2022-06-26 11:15:20|1247.5|1242.1|1247.14|1241.74|1247.55|1242.15|1247.05|1241.65|24
1656242130000|2022-06-26 11:15:30|1247.11|1241.71|1247.09|1241.69|1247.12|1241.72|1247.08|1241.68|15
1656242140000|2022-06-26 11:15:40|1247.07|1241.67|1247.05|1241.65|1247.09|1241.69|1247.04|1241.64|18
1656242150000|2022-06-26 11:15:50|1247.04|1241.64|1246.82|1241.42|1247.08|1241.68|1246.61|1241.21|27
1656242160000|2022-06-26 11:16:00|1246.85|1241.45|1246.83|1241.43|1246.85|1241.45|1246.8|1241.4|14
1656242170000|2022-06-26 11:16:10|1246.82|1241.42|1247.25|1241.85|1247.25|1241.85|1246.81|1241.41|21
1656242180000|2022-06-26 11:16:20|1247.26|1241.86|1247.45|1242.05|1247.54|1242.14|1247.25|1241.85|26
1656242190000|2022-06-26 11:16:30|1247.46|1242.06|1247.43|1242.03|1247.48|1242.08|1247.4|1242|20
1656242200000|2022-06-26 11:16:40|1247.42|1242.02|1247.42|1242.02|1247.52|1242.12|1247.34|1241.94|22
1656242210000|2022-06-26 11:16:50|1247.44|1242.04|1247.48|1242.08|1247.5|1242.1|1247.44|1242.04|11
1656242220000|2022-06-26 11:17:00|1247.47|1242.07|1247.42|1242.02|1247.49|1242.09|1247.37|1241.97|25
1656242230000|2022-06-26 11:17:10|1247.43|1242.03|1247.45|1242.05|1247.48|1242.08|1247.43|1242.03|16
1656242240000|2022-06-26 11:17:20|1247.46|1242.06|1247.42|1242.02|1247.47|1242.07|1247.4|1242|17
1656242250000|2022-06-26 11:17:30|1247.41|1242.01|1247.4|1242|1247.45|1242.05|1247.25|1241.85|28
1656242260000|2022-06-26 11:17:40|1247.41|1242.01|1247.4|1242|1247.42|1242.02|1247.37|1241.97|20
1656242270000|2022-06-26 11:17:50|1247.39|1241.99|1247.41|1242.01|1247.43|1242.03|1247.37|1241.97|20
1656242280000|2022-06-26 11:18:00|1247.4|1242|1247.4|1242|1247.41|1242.01|1247.36|1241.96|11
1656242290000|2022-06-26 11:18:10|1247.39|1241.99|1247.33|1241.93|1247.41|1242.01|1247.23|1241.83|24
1656242300000|2022-06-26 11:18:20|1247.34|1241.94|1247.13|1241.73|1247.34|1241.94|1247.08|1241.68|20
1656242310000|2022-06-26 11:18:30|1247.17|1241.77|1246.86|1241.46|1247.18|1241.78|1246.77|1241.37|21
1656242320000|2022-06-26 11:18:40|1246.85|1241.45|1246.78|1241.38|1246.89|1241.49|1246.77|1241.37|15
1656242330000|2022-06-26 11:18:50|1246.77|1241.37|1246.75|1241.35|1246.78|1241.38|1246.74|1241.34|9
1656242340000|2022-06-26 11:19:00|1246.76|1241.36|1246.75|1241.35|1246.77|1241.37|1246.75|1241.35|9
1656242350000|2022-06-26 11:19:10|1246.76|1241.36|1246.68|1241.28|1246.76|1241.36|1246.68|1241.28|10
1656242360000|2022-06-26 11:19:20|1246.69|1241.29|1246.85|1241.45|1246.85|1241.45|1246.68|1241.28|12
1656242370000|2022-06-26 11:19:30|1246.86|1241.46|1246.75|1241.35|1246.86|1241.46|1246.75|1241.35|13
1656242380000|2022-06-26 11:19:40|1246.76|1241.36|1246.8|1241.4|1246.9|1241.5|1246.75|1241.35|18
1656242390000|2022-06-26 11:19:50|1246.79|1241.39|1246.78|1241.38|1246.79|1241.39|1246.72|1241.32|22
1656242400000|2022-06-26 11:20:00|1246.75|1241.35|1246.34|1240.94|1246.76|1241.36|1246.34|1240.94|21
1656242410000|2022-06-26 11:20:10|1246.35|1240.95|1246.76|1241.36|1246.77|1241.37|1246.34|1240.94|24
1656242420000|2022-06-26 11:20:20|1246.77|1241.37|1246.66|1241.26|1246.78|1241.38|1246.62|1241.22|17
1656242430000|2022-06-26 11:20:30|1246.67|1241.27|1246.91|1241.51|1246.91|1241.51|1246.56|1241.16|20
1656242440000|2022-06-26 11:20:40|1246.92|1241.52|1246.95|1241.55|1247|1241.6|1246.89|1241.49|19
1656242450000|2022-06-26 11:20:50|1246.94|1241.54|1246.91|1241.51|1246.95|1241.55|1246.87|1241.47|14
1656242460000|2022-06-26 11:21:00|1246.9|1241.5|1246.91|1241.51|1246.95|1241.55|1246.9|1241.5|9
1656242470000|2022-06-26 11:21:10|1246.92|1241.52|1246.92|1241.52|1246.93|1241.53|1246.9|1241.5|8
1656242480000|2022-06-26 11:21:20|1246.93|1241.53|1246.71|1241.31|1246.93|1241.53|1246.66|1241.26|22
1656242490000|2022-06-26 11:21:30|1246.72|1241.32|1247.1|1241.7|1247.13|1241.73|1246.72|1241.32|25
1656242500000|2022-06-26 11:21:40|1247.11|1241.71|1247.37|1241.97|1247.4|1242|1247.11|1241.71|24
1656242510000|2022-06-26 11:21:50|1247.36|1241.96|1247.78|1242.38|1247.78|1242.38|1247.35|1241.95|26
1656242520000|2022-06-26 11:22:00|1247.8|1242.4|1247.61|1242.21|1247.8|1242.4|1247.61|1242.21|27
1656242530000|2022-06-26 11:22:10|1247.59|1242.19|1247.62|1242.22|1247.73|1242.33|1247.49|1242.09|26
1656242540000|2022-06-26 11:22:20|1247.63|1242.23|1246.97|1241.57|1247.67|1242.27|1246.97|1241.57|25
1656242550000|2022-06-26 11:22:30|1246.98|1241.58|1246.9|1241.5|1247.06|1241.66|1246.9|1241.5|22
1656242560000|2022-06-26 11:22:40|1246.88|1241.48|1246.91|1241.51|1246.94|1241.54|1246.86|1241.46|25
1656242570000|2022-06-26 11:22:50|1246.9|1241.5|1246.96|1241.56|1247|1241.6|1246.82|1241.42|33
1656242580000|2022-06-26 11:23:00|1246.93|1241.53|1247|1241.6|1247.07|1241.67|1246.93|1241.53|16
1656242590000|2022-06-26 11:23:10|1246.98|1241.58|1246.94|1241.54|1246.98|1241.58|1246.93|1241.53|18
1656242600000|2022-06-26 11:23:20|1246.93|1241.53|1247.11|1241.71|1247.13|1241.73|1246.93|1241.53|25
1656242610000|2022-06-26 11:23:30|1247.12|1241.72|1247.42|1242.02|1247.44|1242.04|1247.11|1241.71|18
1656242620000|2022-06-26 11:23:40|1247.41|1242.01|1247.62|1242.22|1247.63|1242.23|1247.41|1242.01|20
1656242630000|2022-06-26 11:23:50|1247.64|1242.24|1247.52|1242.12|1247.65|1242.25|1247.47|1242.07|17
1656242640000|2022-06-26 11:24:00|1247.53|1242.13|1247.92|1242.52|1248|1242.6|1247.48|1242.08|27
1656242650000|2022-06-26 11:24:10|1247.97|1242.57|1247.81|1242.41|1247.97|1242.57|1247.8|1242.4|14
1656242660000|2022-06-26 11:24:20|1247.8|1242.4|1247.83|1242.43|1247.88|1242.48|1247.8|1242.4|14
1656242670000|2022-06-26 11:24:30|1247.72|1242.32|1247.46|1242.06|1247.72|1242.32|1247.37|1241.97|22
1656242680000|2022-06-26 11:24:40|1247.48|1242.08|1247.47|1242.07|1247.48|1242.08|1247.44|1242.04|14
1656242690000|2022-06-26 11:24:50|1247.46|1242.06|1247.89|1242.49|1247.89|1242.49|1247.46|1242.06|15
1656242700000|2022-06-26 11:25:00|1247.88|1242.48|1247.73|1242.33|1247.88|1242.48|1247.61|1242.21|23
1656242710000|2022-06-26 11:25:10|1247.74|1242.34|1247.78|1242.38|1247.78|1242.38|1247.73|1242.33|14
1656242720000|2022-06-26 11:25:20|1247.79|1242.39|1247.76|1242.36|1247.79|1242.39|1247.74|1242.34|11
1656242730000|2022-06-26 11:25:30|1247.77|1242.37|1248.22|1242.82|1248.22|1242.82|1247.76|1242.36|20
1656242740000|2022-06-26 11:25:40|1248.23|1242.83|1248.64|1243.24|1248.79|1243.39|1248.23|1242.83|31
1656242750000|2022-06-26 11:25:50|1248.61|1243.21|1248.55|1243.15|1248.61|1243.21|1248.52|1243.12|19
1656242760000|2022-06-26 11:26:00|1248.56|1243.16|1248.51|1243.11|1248.56|1243.16|1248.39|1242.99|20
1656242770000|2022-06-26 11:26:10|1248.5|1243.1|1248.76|1243.36|1248.78|1243.38|1248.49|1243.09|23
1656242780000|2022-06-26 11:26:20|1248.8|1243.4|1249.21|1243.81|1249.21|1243.81|1248.79|1243.39|19
1656242790000|2022-06-26 11:26:30|1249.2|1243.8|1250.1|1244.7|1250.47|1245.07|1249.2|1243.8|36
1656242800000|2022-06-26 11:26:40|1250.09|1244.69|1250.4|1245|1250.48|1245.08|1250.09|1244.69|29
1656242810000|2022-06-26 11:26:50|1250.39|1244.99|1250.33|1244.93|1250.39|1244.99|1250.31|1244.91|23
1656242820000|2022-06-26 11:27:00|1250.32|1244.92|1250.31|1244.91|1250.4|1245|1250.26|1244.86|22
1656242830000|2022-06-26 11:27:10|1250.3|1244.9|1250.07|1244.67|1250.35|1244.95|1250.05|1244.65|22
1656242840000|2022-06-26 11:27:20|1250.1|1244.7|1249.84|1244.44|1250.24|1244.84|1249.84|1244.44|22
1656242850000|2022-06-26 11:27:30|1249.83|1244.43|1249.59|1244.19|1250.06|1244.66|1249.59|1244.19|23
1656242860000|2022-06-26 11:27:40|1249.6|1244.2|1249.5|1244.1|1249.6|1244.2|1249.38|1243.98|25
1656242870000|2022-06-26 11:27:50|1249.47|1244.07|1248.93|1243.53|1249.57|1244.17|1248.93|1243.53|24
1656242880000|2022-06-26 11:28:00|1248.98|1243.58|1249.12|1243.72|1249.12|1243.72|1248.92|1243.52|23
1656242890000|2022-06-26 11:28:10|1249.13|1243.73|1248.96|1243.56|1249.22|1243.82|1248.95|1243.55|19
1656242900000|2022-06-26 11:28:20|1248.97|1243.57|1248.82|1243.42|1248.97|1243.57|1248.81|1243.41|17
1656242910000|2022-06-26 11:28:30|1248.81|1243.41|1248.44|1243.04|1248.83|1243.43|1248.44|1243.04|23
1656242920000|2022-06-26 11:28:40|1248.48|1243.08|1248.54|1243.14|1248.54|1243.14|1248.48|1243.08|8
1656242930000|2022-06-26 11:28:50|1248.51|1243.11|1248.63|1243.23|1248.63|1243.23|1248.47|1243.07|18
1656242940000|2022-06-26 11:29:00|1248.58|1243.18|1248.46|1243.06|1248.58|1243.18|1248.46|1243.06|18
1656242950000|2022-06-26 11:29:10|1248.45|1243.05|1247.35|1241.95|1248.46|1243.06|1247.35|1241.95|29
1656242960000|2022-06-26 11:29:20|1247.34|1241.94|1247.31|1241.91|1247.38|1241.98|1247.25|1241.85|21
1656242970000|2022-06-26 11:29:30|1247.35|1241.95|1247.2|1241.8|1247.38|1241.98|1247.17|1241.77|21
1656242980000|2022-06-26 11:29:40|1247.22|1241.82|1247.22|1241.82|1247.27|1241.87|1247.2|1241.8|13
1656242990000|2022-06-26 11:29:50|1247.23|1241.83|1246.4|1241|1247.25|1241.85|1246.37|1240.97|27
1656243000000|2022-06-26 11:30:00|1246.35|1240.95|1246.34|1240.94|1246.4|1241|1246.09|1240.69|24
1656243010000|2022-06-26 11:30:10|1246.37|1240.97|1245.83|1240.43|1246.39|1240.99|1245.83|1240.43|22
1656243020000|2022-06-26 11:30:20|1245.6|1240.2|1244.87|1239.47|1245.6|1240.2|1244.87|1239.47|27
1656243030000|2022-06-26 11:30:30|1244.76|1239.36|1244.9|1239.5|1244.9|1239.5|1244.3|1238.9|32
1656243040000|2022-06-26 11:30:40|1244.92|1239.52|1244.79|1239.39|1244.97|1239.57|1244.63|1239.23|31
1656243050000|2022-06-26 11:30:50|1244.78|1239.38|1245.06|1239.66|1245.06|1239.66|1244.73|1239.33|35
1656243060000|2022-06-26 11:31:00|1245.05|1239.65|1244.84|1239.44|1245.08|1239.68|1244.84|1239.44|26
1656243070000|2022-06-26 11:31:10|1244.86|1239.46|1245.11|1239.71|1245.11|1239.71|1244.86|1239.46|28
1656243080000|2022-06-26 11:31:20|1245.1|1239.7|1245|1239.6|1245.11|1239.71|1244.96|1239.56|25
1656243090000|2022-06-26 11:31:30|1244.99|1239.59|1244.79|1239.39|1245.09|1239.69|1244.79|1239.39|25
1656243100000|2022-06-26 11:31:40|1244.67|1239.27|1244.45|1239.05|1244.72|1239.32|1244.45|1239.05|21
1656243110000|2022-06-26 11:31:50|1244.46|1239.06|1244.45|1239.05|1244.6|1239.2|1244.43|1239.03|27
1656243120000|2022-06-26 11:32:00|1244.46|1239.06|1245.09|1239.69|1245.13|1239.73|1244.42|1239.02|26
1656243130000|2022-06-26 11:32:10|1245.08|1239.68|1245.62|1240.22|1245.68|1240.28|1245.08|1239.68|28
1656243140000|2022-06-26 11:32:20|1245.58|1240.18|1245|1239.6|1245.58|1240.18|1245|1239.6|26
1656243150000|2022-06-26 11:32:30|1245.02|1239.62|1244.66|1239.26|1245.02|1239.62|1244.61|1239.21|25
1656243160000|2022-06-26 11:32:40|1244.65|1239.25|1244.48|1239.08|1244.8|1239.4|1244.48|1239.08|19
1656243170000|2022-06-26 11:32:50|1244.47|1239.07|1245.45|1240.05|1245.45|1240.05|1244.45|1239.05|29
1656243180000|2022-06-26 11:33:00|1245.46|1240.06|1246.25|1240.85|1246.25|1240.85|1245.46|1240.06|26
1656243190000|2022-06-26 11:33:10|1246.43|1241.03|1246.68|1241.28|1246.98|1241.58|1246.43|1241.03|31
1656243200000|2022-06-26 11:33:20|1246.98|1241.58|1248.13|1242.73|1248.13|1242.73|1246.98|1241.58|30
1656243210000|2022-06-26 11:33:30|1248.17|1242.77|1248.78|1243.38|1248.81|1243.41|1248.17|1242.77|31
1656243220000|2022-06-26 11:33:40|1248.77|1243.37|1251.33|1245.93|1251.33|1245.93|1248.76|1243.36|29
1656243230000|2022-06-26 11:33:50|1251.41|1246.01|1250.35|1244.95|1251.44|1246.04|1250.33|1244.93|36
1656243240000|2022-06-26 11:34:00|1250.37|1244.97|1252.03|1246.63|1252.15|1246.75|1250.37|1244.97|36
1656243250000|2022-06-26 11:34:10|1252.02|1246.62|1251.9|1246.5|1252.4|1247|1251.9|1246.5|38
1656243260000|2022-06-26 11:34:20|1251.63|1246.23|1250.33|1244.93|1251.63|1246.23|1250.07|1244.67|36
1656243270000|2022-06-26 11:34:30|1250.18|1244.78|1249.86|1244.46|1250.49|1245.09|1249.83|1244.43|34
1656243280000|2022-06-26 11:34:40|1249.77|1244.37|1249.94|1244.54|1249.97|1244.57|1249.54|1244.14|26
1656243290000|2022-06-26 11:34:50|1249.97|1244.57|1249.58|1244.18|1249.97|1244.57|1249.37|1243.97|24
1656243300000|2022-06-26 11:35:00|1249.54|1244.14|1250.19|1244.79|1250.76|1245.36|1249.54|1244.14|36
1656243310000|2022-06-26 11:35:10|1250.16|1244.76|1250.48|1245.08|1251|1245.6|1249.93|1244.53|32
1656243320000|2022-06-26 11:35:20|1250.55|1245.15|1251.36|1245.96|1251.36|1245.96|1250.53|1245.13|28
1656243330000|2022-06-26 11:35:30|1251.37|1245.97|1252.06|1246.66|1252.06|1246.66|1251.19|1245.79|31
1656243340000|2022-06-26 11:35:40|1252.02|1246.62|1252.08|1246.68|1252.26|1246.86|1252.01|1246.61|30
1656243350000|2022-06-26 11:35:50|1252.06|1246.66|1255.81|1250.41|1255.84|1250.44|1252.06|1246.66|38
1656243360000|2022-06-26 11:36:00|1255.64|1250.24|1255.53|1250.13|1256.94|1251.54|1255.44|1250.04|37
1656243370000|2022-06-26 11:36:10|1255.38|1249.98|1254.54|1249.14|1255.41|1250.01|1254.4|1249|36
1656243380000|2022-06-26 11:36:20|1254.39|1248.99|1254.59|1249.19|1254.59|1249.19|1254.16|1248.76|35
1656243390000|2022-06-26 11:36:30|1254.58|1249.18|1254.66|1249.26|1255.14|1249.74|1254.45|1249.05|34
1656243400000|2022-06-26 11:36:40|1254.64|1249.24|1254.31|1248.91|1254.66|1249.26|1254.26|1248.86|30
1656243410000|2022-06-26 11:36:50|1254.28|1248.88|1254.33|1248.93|1254.34|1248.94|1254.19|1248.79|29
1656243420000|2022-06-26 11:37:00|1254.32|1248.92|1254.21|1248.81|1254.33|1248.93|1254.03|1248.63|31
1656243430000|2022-06-26 11:37:10|1254.23|1248.83|1254.24|1248.84|1254.44|1249.04|1254.21|1248.81|33
1656243440000|2022-06-26 11:37:20|1254.23|1248.83|1252.99|1247.59|1254.23|1248.83|1252.96|1247.56|28
1656243450000|2022-06-26 11:37:30|1253.02|1247.62|1253.52|1248.12|1253.59|1248.19|1253.02|1247.62|24
1656243460000|2022-06-26 11:37:40|1253.58|1248.18|1254.7|1249.3|1254.75|1249.35|1253.5|1248.1|34
1656243470000|2022-06-26 11:37:50|1254.69|1249.29|1254.26|1248.86|1254.83|1249.43|1254.21|1248.81|33
1656243480000|2022-06-26 11:38:00|1254.19|1248.79|1254.35|1248.95|1254.47|1249.07|1254.18|1248.78|34
1656243490000|2022-06-26 11:38:10|1254.34|1248.94|1254.23|1248.83|1254.45|1249.05|1254.08|1248.68|31
1656243500000|2022-06-26 11:38:20|1254.22|1248.82|1253.88|1248.48|1254.25|1248.85|1253.71|1248.31|28
1656243510000|2022-06-26 11:38:30|1253.98|1248.58|1254.07|1248.67|1254.07|1248.67|1253.9|1248.5|23
1656243520000|2022-06-26 11:38:40|1254.09|1248.69|1254.12|1248.72|1254.37|1248.97|1254.04|1248.64|31
1656243530000|2022-06-26 11:38:50|1254.06|1248.66|1254.43|1249.03|1254.43|1249.03|1254.05|1248.65|26
1656243540000|2022-06-26 11:39:00|1254.46|1249.06|1254.93|1249.53|1255.11|1249.71|1254.46|1249.06|33
1656243550000|2022-06-26 11:39:10|1254.91|1249.51|1254.83|1249.43|1254.97|1249.57|1254.69|1249.29|22
1656243560000|2022-06-26 11:39:20|1254.82|1249.42|1254.99|1249.59|1254.99|1249.59|1254.8|1249.4|19
1656243570000|2022-06-26 11:39:30|1255|1249.6|1254.98|1249.58|1255.01|1249.61|1254.97|1249.57|22
1656243580000|2022-06-26 11:39:40|1254.99|1249.59|1255.76|1250.36|1255.76|1250.36|1254.93|1249.53|25
1656243590000|2022-06-26 11:39:50|1255.81|1250.41|1255.72|1250.32|1255.97|1250.57|1255.72|1250.32|27
1656243600000|2022-06-26 11:40:00|1255.64|1250.24|1262.18|1256.78|1262.18|1256.78|1255.59|1250.19|30
1656243610000|2022-06-26 11:40:10|1262.71|1257.31|1263.07|1257.67|1264.42|1259.02|1261.12|1255.72|38
1656243620000|2022-06-26 11:40:20|1263.65|1258.25|1262.47|1257.07|1263.65|1258.25|1261.93|1256.53|39
1656243630000|2022-06-26 11:40:30|1262.18|1256.78|1260.64|1255.24|1262.29|1256.89|1259.27|1253.87|39
1656243640000|2022-06-26 11:40:40|1260.53|1255.13|1260.31|1254.91|1260.53|1255.13|1259.67|1254.27|37
1656243650000|2022-06-26 11:40:50|1260.51|1255.11|1260.16|1254.76|1260.66|1255.26|1259.86|1254.46|35
1656243660000|2022-06-26 11:41:00|1260.19|1254.79|1260.29|1254.89|1260.75|1255.35|1259.93|1254.53|39
1656243670000|2022-06-26 11:41:10|1260.32|1254.92|1259.95|1254.55|1260.32|1254.92|1259.5|1254.1|38
1656243680000|2022-06-26 11:41:20|1259.85|1254.45|1260.92|1255.52|1261.02|1255.62|1259.85|1254.45|38
1656243690000|2022-06-26 11:41:30|1260.94|1255.54|1261.48|1256.08|1261.49|1256.09|1260.55|1255.15|36
1656243700000|2022-06-26 11:41:40|1261.49|1256.09|1261.82|1256.42|1261.82|1256.42|1261.3|1255.9|39
1656243710000|2022-06-26 11:41:50|1261.75|1256.35|1262.89|1257.49|1263.8|1258.4|1261.68|1256.28|40
1656243720000|2022-06-26 11:42:00|1262.84|1257.44|1262.47|1257.07|1263.2|1257.8|1262.12|1256.72|36
1656243730000|2022-06-26 11:42:10|1262.49|1257.09|1260.87|1255.47|1262.5|1257.1|1260.77|1255.37|39
1656243740000|2022-06-26 11:42:20|1260.85|1255.45|1261.51|1256.11|1261.78|1256.38|1260.8|1255.4|37
1656243750000|2022-06-26 11:42:30|1261.44|1256.04|1262.21|1256.81|1262.21|1256.81|1261.12|1255.72|32
1656243760000|2022-06-26 11:42:40|1262.22|1256.82|1262.85|1257.45|1263.73|1258.33|1262.11|1256.71|37
1656243770000|2022-06-26 11:42:50|1263.03|1257.63|1262.56|1257.16|1263.43|1258.03|1262.52|1257.12|35
1656243780000|2022-06-26 11:43:00|1262.55|1257.15|1262.92|1257.52|1262.98|1257.58|1262.55|1257.15|34
1656243790000|2022-06-26 11:43:10|1262.91|1257.51|1264.24|1258.84|1264.47|1259.07|1262.77|1257.37|27
1656243800000|2022-06-26 11:43:20|1264.21|1258.81|1263.95|1258.55|1264.23|1258.83|1263.71|1258.31|33
1656243810000|2022-06-26 11:43:30|1263.91|1258.51|1264.17|1258.77|1264.39|1258.99|1263.9|1258.5|30
1656243820000|2022-06-26 11:43:40|1264.16|1258.76|1265.33|1259.93|1265.33|1259.93|1264.09|1258.69|28
1656243830000|2022-06-26 11:43:50|1265.42|1260.02|1268.65|1263.25|1268.66|1263.26|1265.39|1259.99|40
1656243840000|2022-06-26 11:44:00|1268.51|1263.11|1268.76|1263.36|1269.28|1263.88|1268.48|1263.08|39
1656243850000|2022-06-26 11:44:10|1268.63|1263.23|1266.87|1261.47|1268.74|1263.34|1266.86|1261.46|37
1656243860000|2022-06-26 11:44:20|1267.01|1261.61|1267.21|1261.81|1268.26|1262.86|1266.82|1261.42|38
1656243870000|2022-06-26 11:44:30|1267.3|1261.9|1267.37|1261.97|1267.71|1262.31|1266.76|1261.36|37
1656243880000|2022-06-26 11:44:40|1267.34|1261.94|1266.14|1260.74|1267.34|1261.94|1266.11|1260.71|35
1656243890000|2022-06-26 11:44:50|1266.11|1260.71|1267.5|1262.1|1267.79|1262.39|1265.71|1260.31|37
1656243900000|2022-06-26 11:45:00|1267.53|1262.13|1267.46|1262.06|1267.99|1262.59|1267.18|1261.78|38
1656243910000|2022-06-26 11:45:10|1267.4|1262|1265.66|1260.26|1267.4|1262|1265.66|1260.26|39
1656243920000|2022-06-26 11:45:20|1265.67|1260.27|1265.59|1260.19|1265.97|1260.57|1265.59|1260.19|36
1656243930000|2022-06-26 11:45:30|1265.57|1260.17|1265.28|1259.88|1265.69|1260.29|1265.26|1259.86|36
1656243940000|2022-06-26 11:45:40|1265.29|1259.89|1265.48|1260.08|1265.48|1260.08|1265.22|1259.82|21
1656243950000|2022-06-26 11:45:50|1265.49|1260.09|1265.21|1259.81|1265.58|1260.18|1265.21|1259.81|32
1656243960000|2022-06-26 11:46:00|1265.15|1259.75|1264.48|1259.08|1265.16|1259.76|1264.48|1259.08|35
1656243970000|2022-06-26 11:46:10|1264.5|1259.1|1264.14|1258.74|1264.5|1259.1|1264.12|1258.72|25
1656243980000|2022-06-26 11:46:20|1264.34|1258.94|1263.87|1258.47|1264.36|1258.96|1263.86|1258.46|32
1656243990000|2022-06-26 11:46:30|1263.85|1258.45|1263.86|1258.46|1264.06|1258.66|1263.76|1258.36|34
1656244000000|2022-06-26 11:46:40|1263.89|1258.49|1263.87|1258.47|1263.99|1258.59|1263.57|1258.17|35
1656244010000|2022-06-26 11:46:50|1263.97|1258.57|1264.21|1258.81|1264.21|1258.81|1263.79|1258.39|25
1656244020000|2022-06-26 11:47:00|1264.18|1258.78|1264.24|1258.84|1264.56|1259.16|1264.16|1258.76|37
1656244030000|2022-06-26 11:47:10|1264.28|1258.88|1265.21|1259.81|1265.21|1259.81|1264.01|1258.61|36
1656244040000|2022-06-26 11:47:20|1265.04|1259.64|1265.97|1260.57|1266.43|1261.03|1264.94|1259.54|34
1656244050000|2022-06-26 11:47:30|1265.95|1260.55|1265.85|1260.45|1266.07|1260.67|1265.79|1260.39|29
1656244060000|2022-06-26 11:47:40|1265.87|1260.47|1265.12|1259.72|1266.24|1260.84|1265.08|1259.68|32
1656244070000|2022-06-26 11:47:50|1265.26|1259.86|1265.3|1259.9|1265.31|1259.91|1264.89|1259.49|36
1656244080000|2022-06-26 11:48:00|1265.23|1259.83|1264.88|1259.48|1265.28|1259.88|1264.76|1259.36|34
1656244090000|2022-06-26 11:48:10|1264.89|1259.49|1264.49|1259.09|1264.92|1259.52|1264.48|1259.08|32
1656244100000|2022-06-26 11:48:20|1264.45|1259.05|1264.57|1259.17|1264.65|1259.25|1264.25|1258.85|30
1656244110000|2022-06-26 11:48:30|1264.52|1259.12|1263.83|1258.43|1264.53|1259.13|1263.82|1258.42|31
1656244120000|2022-06-26 11:48:40|1263.81|1258.41|1263.84|1258.44|1263.92|1258.52|1263.63|1258.23|29
1656244130000|2022-06-26 11:48:50|1263.86|1258.46|1264.19|1258.79|1264.29|1258.89|1263.86|1258.46|31
1656244140000|2022-06-26 11:49:00|1264.17|1258.77|1264.31|1258.91|1264.52|1259.12|1264.13|1258.73|29
1656244150000|2022-06-26 11:49:10|1264.35|1258.95|1264.41|1259.01|1264.47|1259.07|1264.18|1258.78|31
1656244160000|2022-06-26 11:49:20|1264.38|1258.98|1264.73|1259.33|1264.77|1259.37|1264.33|1258.93|33
1656244170000|2022-06-26 11:49:30|1264.82|1259.42|1264.3|1258.9|1264.82|1259.42|1264.23|1258.83|37
1656244180000|2022-06-26 11:49:40|1264.34|1258.94|1264.35|1258.95|1264.39|1258.99|1263.99|1258.59|29
1656244190000|2022-06-26 11:49:50|1264.37|1258.97|1264.04|1258.64|1264.39|1258.99|1264.04|1258.64|28
1656244200000|2022-06-26 11:50:00|1264.08|1258.68|1264.11|1258.71|1264.37|1258.97|1264.07|1258.67|36
1656244210000|2022-06-26 11:50:10|1264.08|1258.68|1264.58|1259.18|1264.62|1259.22|1264.08|1258.68|30
1656244220000|2022-06-26 11:50:20|1264.6|1259.2|1265.08|1259.68|1265.09|1259.69|1264.6|1259.2|32
1656244230000|2022-06-26 11:50:30|1265.15|1259.75|1266.05|1260.65|1266.15|1260.75|1264.78|1259.38|34
1656244240000|2022-06-26 11:50:40|1266.06|1260.66|1266.27|1260.87|1266.63|1261.23|1266.06|1260.66|34
1656244250000|2022-06-26 11:50:50|1266.17|1260.77|1266.34|1260.94|1266.4|1261|1265.96|1260.56|37
1656244260000|2022-06-26 11:51:00|1266.41|1261.01|1267.67|1262.27|1267.67|1262.27|1266.41|1261.01|37
1656244270000|2022-06-26 11:51:10|1267.73|1262.33|1269.28|1263.88|1269.61|1264.21|1267.73|1262.33|39
1656244280000|2022-06-26 11:51:20|1269.19|1263.79|1271.68|1266.28|1272.03|1266.63|1269.03|1263.63|38
1656244290000|2022-06-26 11:51:30|1271.32|1265.92|1268.85|1263.45|1271.32|1265.92|1268.85|1263.45|40
1656244300000|2022-06-26 11:51:40|1268.84|1263.44|1269.22|1263.82|1269.33|1263.93|1268.7|1263.3|36
1656244310000|2022-06-26 11:51:50|1269.24|1263.84|1269.67|1264.27|1269.67|1264.27|1268.84|1263.44|37
1656244320000|2022-06-26 11:52:00|1269.72|1264.32|1269.29|1263.89|1269.86|1264.46|1269.29|1263.89|38
1656244330000|2022-06-26 11:52:10|1269.22|1263.82|1268.46|1263.06|1269.22|1263.82|1268.23|1262.83|37
1656244340000|2022-06-26 11:52:20|1268.42|1263.02|1266.99|1261.59|1268.42|1263.02|1266.98|1261.58|35
1656244350000|2022-06-26 11:52:30|1266.87|1261.47|1267.94|1262.54|1268|1262.6|1266.75|1261.35|32
1656244360000|2022-06-26 11:52:40|1267.97|1262.57|1267.93|1262.53|1268|1262.6|1267.87|1262.47|33
1656244370000|2022-06-26 11:52:50|1267.94|1262.54|1267.67|1262.27|1267.99|1262.59|1267.65|1262.25|26
1656244380000|2022-06-26 11:53:00|1267.7|1262.3|1267.61|1262.21|1267.79|1262.39|1267.58|1262.18|30
1656244390000|2022-06-26 11:53:10|1267.62|1262.22|1267.76|1262.36|1267.85|1262.45|1267.61|1262.21|19
1656244400000|2022-06-26 11:53:20|1267.73|1262.33|1267.25|1261.85|1267.77|1262.37|1267.25|1261.85|31
1656244410000|2022-06-26 11:53:30|1267.27|1261.87|1267.35|1261.95|1267.39|1261.99|1266.99|1261.59|23
1656244420000|2022-06-26 11:53:40|1267.33|1261.93|1267.16|1261.76|1267.36|1261.96|1267.1|1261.7|26
1656244430000|2022-06-26 11:53:50|1267.14|1261.74|1266.9|1261.5|1267.14|1261.74|1266.85|1261.45|26
1656244440000|2022-06-26 11:54:00|1266.91|1261.51|1267.45|1262.05|1267.56|1262.16|1266.87|1261.47|26
1656244450000|2022-06-26 11:54:10|1267.44|1262.04|1267.39|1261.99|1267.49|1262.09|1267.33|1261.93|31
1656244460000|2022-06-26 11:54:20|1267.41|1262.01|1267.45|1262.05|1268.21|1262.81|1267.36|1261.96|34
1656244470000|2022-06-26 11:54:30|1267.36|1261.96|1267.41|1262.01|1267.82|1262.42|1267.35|1261.95|32
1656244480000|2022-06-26 11:54:40|1267.36|1261.96|1268.45|1263.05|1268.52|1263.12|1267.34|1261.94|33
1656244490000|2022-06-26 11:54:50|1268.43|1263.03|1271.2|1265.8|1271.2|1265.8|1268.4|1263|31
1656244500000|2022-06-26 11:55:00|1271.23|1265.83|1270.46|1265.06|1277.17|1271.77|1270.46|1265.06|40
1656244510000|2022-06-26 11:55:10|1270.26|1264.86|1269.55|1264.15|1271.45|1266.05|1269.55|1264.15|40
1656244520000|2022-06-26 11:55:20|1269.44|1264.04|1272.62|1267.22|1273.41|1268.01|1269.18|1263.78|40
1656244530000|2022-06-26 11:55:30|1272.68|1267.28|1272.6|1267.2|1273.56|1268.16|1270.02|1264.62|40
1656244540000|2022-06-26 11:55:40|1272.64|1267.24|1271.65|1266.25|1272.99|1267.59|1271.64|1266.24|37
1656244550000|2022-06-26 11:55:50|1271.46|1266.06|1272.69|1267.29|1272.85|1267.45|1271.46|1266.06|38
1656244560000|2022-06-26 11:56:00|1272.38|1266.98|1272.08|1266.68|1272.5|1267.1|1271.53|1266.13|38
1656244570000|2022-06-26 11:56:10|1272.07|1266.67|1274.41|1269.01|1274.65|1269.25|1271.93|1266.53|39
1656244580000|2022-06-26 11:56:20|1274.22|1268.82|1275.66|1270.26|1275.66|1270.26|1273.57|1268.17|40
1656244590000|2022-06-26 11:56:30|1275.61|1270.21|1275.47|1270.07|1275.97|1270.57|1274.99|1269.59|39
1656244600000|2022-06-26 11:56:40|1275.67|1270.27|1275.44|1270.04|1276.56|1271.16|1275.44|1270.04|40
1656244610000|2022-06-26 11:56:50|1275.28|1269.88|1274.18|1268.78|1275.28|1269.88|1273.8|1268.4|39
1656244620000|2022-06-26 11:57:00|1274.12|1268.72|1273.59|1268.19|1274.12|1268.72|1273.22|1267.82|38
1656244630000|2022-06-26 11:57:10|1273.75|1268.35|1272.77|1267.37|1273.82|1268.42|1272.76|1267.36|38
1656244640000|2022-06-26 11:57:20|1272.64|1267.24|1271.34|1265.94|1272.64|1267.24|1271.03|1265.63|37
1656244650000|2022-06-26 11:57:30|1271.36|1265.96|1271.51|1266.11|1271.51|1266.11|1270.75|1265.35|35
1656244660000|2022-06-26 11:57:40|1271.88|1266.48|1271.4|1266|1271.88|1266.48|1271.4|1266|37
1656244670000|2022-06-26 11:57:50|1271.52|1266.12|1272.18|1266.78|1272.33|1266.93|1271.52|1266.12|38
1656244680000|2022-06-26 11:58:00|1272.19|1266.79|1272.39|1266.99|1273.2|1267.8|1272.19|1266.79|34
1656244690000|2022-06-26 11:58:10|1272.29|1266.89|1273.55|1268.15|1273.98|1268.58|1271.99|1266.59|37
1656244700000|2022-06-26 11:58:20|1273.4|1268|1273.89|1268.49|1274.34|1268.94|1273.4|1268|38
1656244710000|2022-06-26 11:58:30|1273.52|1268.12|1272.88|1267.48|1273.82|1268.42|1272.88|1267.48|34
1656244720000|2022-06-26 11:58:40|1272.76|1267.36|1273.34|1267.94|1273.34|1267.94|1272.57|1267.17|33
1656244730000|2022-06-26 11:58:50|1273.29|1267.89|1272.46|1267.06|1273.31|1267.91|1272.25|1266.85|32
1656244740000|2022-06-26 11:59:00|1272.49|1267.09|1272.66|1267.26|1273.34|1267.94|1272.35|1266.95|37
1656244750000|2022-06-26 11:59:10|1272.58|1267.18|1271.81|1266.41|1272.66|1267.26|1271.6|1266.2|35
1656244760000|2022-06-26 11:59:20|1271.85|1266.45|1271.55|1266.15|1271.98|1266.58|1271.49|1266.09|31
1656244770000|2022-06-26 11:59:30|1271.52|1266.12|1271.72|1266.32|1271.87|1266.47|1271.52|1266.12|34
1656244780000|2022-06-26 11:59:40|1271.7|1266.3|1272.2|1266.8|1272.21|1266.81|1271.64|1266.24|36
1656244790000|2022-06-26 11:59:50|1272.17|1266.77|1271.88|1266.48|1272.38|1266.98|1271.78|1266.38|35
1656244800000|2022-06-26 12:00:00|1271.78|1266.38|1272.88|1267.48|1273.48|1268.08|1271.66|1266.26|39
1656244810000|2022-06-26 12:00:10|1272.81|1267.41|1273.01|1267.61|1273.03|1267.63|1272.21|1266.81|35
1656244820000|2022-06-26 12:00:20|1273.05|1267.65|1273.44|1268.04|1273.58|1268.18|1273.01|1267.61|37
1656244830000|2022-06-26 12:00:30|1273.34|1267.94|1273.36|1267.96|1273.37|1267.97|1273.12|1267.72|32
1656244840000|2022-06-26 12:00:40|1273.37|1267.97|1274.22|1268.82|1274.33|1268.93|1273.37|1267.97|36
1656244850000|2022-06-26 12:00:50|1274.28|1268.88|1273.41|1268.01|1274.36|1268.96|1273.41|1268.01|34
1656244860000|2022-06-26 12:01:00|1273.38|1267.98|1272.76|1267.36|1273.38|1267.98|1272.68|1267.28|38
1656244870000|2022-06-26 12:01:10|1272.77|1267.37|1272.53|1267.13|1272.78|1267.38|1272.49|1267.09|34
1656244880000|2022-06-26 12:01:20|1272.54|1267.14|1271.57|1266.17|1272.7|1267.3|1271.57|1266.17|30
1656244890000|2022-06-26 12:01:30|1271.55|1266.15|1271.5|1266.1|1271.75|1266.35|1271.34|1265.94|30
1656244900000|2022-06-26 12:01:40|1271.45|1266.05|1271.11|1265.71|1271.45|1266.05|1270.95|1265.55|33
1656244910000|2022-06-26 12:01:50|1271.1|1265.7|1270.82|1265.42|1271.38|1265.98|1270.8|1265.4|33
1656244920000|2022-06-26 12:02:00|1270.81|1265.41|1269.54|1264.14|1271.06|1265.66|1269.54|1264.14|35
1656244930000|2022-06-26 12:02:10|1269.55|1264.15|1271.15|1265.75|1271.33|1265.93|1269.53|1264.13|36
1656244940000|2022-06-26 12:02:20|1271.06|1265.66|1272.83|1267.43|1272.94|1267.54|1271.06|1265.66|38
1656244950000|2022-06-26 12:02:30|1272.86|1267.46|1271.94|1266.54|1272.86|1267.46|1271.86|1266.46|36
1656244960000|2022-06-26 12:02:40|1271.9|1266.5|1270.73|1265.33|1272.51|1267.11|1270.57|1265.17|36
1656244970000|2022-06-26 12:02:50|1270.64|1265.24|1269.59|1264.19|1270.64|1265.24|1269.59|1264.19|35
1656244980000|2022-06-26 12:03:00|1269.77|1264.37|1270.12|1264.72|1270.12|1264.72|1269.64|1264.24|35
1656244990000|2022-06-26 12:03:10|1270.13|1264.73|1270.55|1265.15|1270.73|1265.33|1270.1|1264.7|30
1656245000000|2022-06-26 12:03:20|1270.44|1265.04|1271.83|1266.43|1271.83|1266.43|1270.43|1265.03|34
1656245010000|2022-06-26 12:03:30|1271.84|1266.44|1271.69|1266.29|1271.88|1266.48|1271.45|1266.05|34
1656245020000|2022-06-26 12:03:40|1271.67|1266.27|1271.95|1266.55|1271.98|1266.58|1271.54|1266.14|36
1656245030000|2022-06-26 12:03:50|1271.92|1266.52|1272.96|1267.56|1273.01|1267.61|1271.91|1266.51|37
1656245040000|2022-06-26 12:04:00|1272.89|1267.49|1273.24|1267.84|1273.4|1268|1272.72|1267.32|30
1656245050000|2022-06-26 12:04:10|1273.19|1267.79|1272.76|1267.36|1273.19|1267.79|1272.63|1267.23|35
1656245060000|2022-06-26 12:04:20|1272.75|1267.35|1272.39|1266.99|1272.77|1267.37|1272.39|1266.99|33
1656245070000|2022-06-26 12:04:30|1272.46|1267.06|1272.33|1266.93|1272.46|1267.06|1272.32|1266.92|28
1656245080000|2022-06-26 12:04:40|1272.32|1266.92|1272.4|1267|1272.42|1267.02|1272.31|1266.91|32
1656245090000|2022-06-26 12:04:50|1272.35|1266.95|1272.45|1267.05|1272.86|1267.46|1272.27|1266.87|33
1656245100000|2022-06-26 12:05:00|1272.51|1267.11|1272.83|1267.43|1272.9|1267.5|1272.49|1267.09|33
1656245110000|2022-06-26 12:05:10|1272.81|1267.41|1273.2|1267.8|1273.24|1267.84|1272.38|1266.98|36
1656245120000|2022-06-26 12:05:20|1273.18|1267.78|1275.49|1270.09|1275.49|1270.09|1273.16|1267.76|31
1656245130000|2022-06-26 12:05:30|1275.73|1270.33|1275.28|1269.88|1275.81|1270.41|1275.13|1269.73|38
1656245140000|2022-06-26 12:05:40|1275.38|1269.98|1276.57|1271.17|1276.64|1271.24|1275.05|1269.65|37
1656245150000|2022-06-26 12:05:50|1276.54|1271.14|1277.48|1272.08|1277.71|1272.31|1276.28|1270.88|38
1656245160000|2022-06-26 12:06:00|1277.38|1271.98|1277.09|1271.69|1277.5|1272.1|1276.52|1271.12|37
1656245170000|2022-06-26 12:06:10|1277.04|1271.64|1277.08|1271.68|1277.17|1271.77|1276.47|1271.07|35
1656245180000|2022-06-26 12:06:20|1277.06|1271.66|1276.5|1271.1|1277.14|1271.74|1276.28|1270.88|37
1656245190000|2022-06-26 12:06:30|1276.46|1271.06|1276.56|1271.16|1276.9|1271.5|1276.42|1271.02|33
1656245200000|2022-06-26 12:06:40|1276.55|1271.15|1276.73|1271.33|1276.73|1271.33|1276.25|1270.85|31
1656245210000|2022-06-26 12:06:50|1276.69|1271.29|1276.02|1270.62|1276.69|1271.29|1275.93|1270.53|34
1656245220000|2022-06-26 12:07:00|1276.01|1270.61|1275.86|1270.46|1276.45|1271.05|1275.63|1270.23|31
1656245230000|2022-06-26 12:07:10|1275.85|1270.45|1276.04|1270.64|1276.06|1270.66|1275.53|1270.13|33
1656245240000|2022-06-26 12:07:20|1276.07|1270.67|1275.89|1270.49|1276.21|1270.81|1275.76|1270.36|33
1656245250000|2022-06-26 12:07:30|1275.9|1270.5|1275.76|1270.36|1276.19|1270.79|1275.76|1270.36|34
1656245260000|2022-06-26 12:07:40|1275.71|1270.31|1277.29|1271.89|1277.35|1271.95|1275.7|1270.3|34
1656245270000|2022-06-26 12:07:50|1277.31|1271.91|1277.63|1272.23|1277.74|1272.34|1277.07|1271.67|29
1656245280000|2022-06-26 12:08:00|1277.66|1272.26|1276.8|1271.4|1277.73|1272.33|1276.71|1271.31|31
1656245290000|2022-06-26 12:08:10|1276.77|1271.37|1277.14|1271.74|1277.16|1271.76|1276.71|1271.31|33
1656245300000|2022-06-26 12:08:20|1277.13|1271.73|1277.33|1271.93|1277.5|1272.1|1277.1|1271.7|33
1656245310000|2022-06-26 12:08:30|1277.3|1271.9|1277.66|1272.26|1277.66|1272.26|1276.61|1271.21|33
1656245320000|2022-06-26 12:08:40|1277.71|1272.31|1277.78|1272.38|1277.78|1272.38|1277.51|1272.11|37
1656245330000|2022-06-26 12:08:50|1277.79|1272.39|1279.22|1273.82|1279.93|1274.53|1277.79|1272.39|38
1656245340000|2022-06-26 12:09:00|1279.14|1273.74|1279.01|1273.61|1279.24|1273.84|1278.42|1273.02|36
1656245350000|2022-06-26 12:09:10|1278.97|1273.57|1278.75|1273.35|1278.99|1273.59|1278.7|1273.3|27
1656245360000|2022-06-26 12:09:20|1278.41|1273.01|1277.63|1272.23|1278.41|1273.01|1277.53|1272.13|38
1656245370000|2022-06-26 12:09:30|1277.46|1272.06|1276.03|1270.63|1277.57|1272.17|1276.03|1270.63|35
1656245380000|2022-06-26 12:09:40|1276.02|1270.62|1276.09|1270.69|1276.19|1270.79|1275.9|1270.5|34
1656245390000|2022-06-26 12:09:50|1276.17|1270.77|1276.17|1270.77|1276.18|1270.78|1276|1270.6|34
1656245400000|2022-06-26 12:10:00|1276.18|1270.78|1275.86|1270.46|1276.37|1270.97|1275.83|1270.43|34
1656245410000|2022-06-26 12:10:10|1275.95|1270.55|1276.45|1271.05|1276.45|1271.05|1275.92|1270.52|33
1656245420000|2022-06-26 12:10:20|1276.46|1271.06|1277.03|1271.63|1277.31|1271.91|1276.46|1271.06|37
1656245430000|2022-06-26 12:10:30|1276.96|1271.56|1277.07|1271.67|1277.09|1271.69|1276.87|1271.47|35
1656245440000|2022-06-26 12:10:40|1277.03|1271.63|1277.08|1271.68|1277.12|1271.72|1276.91|1271.51|29
1656245450000|2022-06-26 12:10:50|1277.04|1271.64|1277.17|1271.77|1277.25|1271.85|1276.83|1271.43|34
1656245460000|2022-06-26 12:11:00|1277.2|1271.8|1277.13|1271.73|1277.28|1271.88|1276.81|1271.41|35
1656245470000|2022-06-26 12:11:10|1277.09|1271.69|1277.13|1271.73|1277.13|1271.73|1276.98|1271.58|28
1656245480000|2022-06-26 12:11:20|1277.22|1271.82|1277.2|1271.8|1277.55|1272.15|1277.15|1271.75|36
1656245490000|2022-06-26 12:11:30|1277.18|1271.78|1277.03|1271.63|1277.19|1271.79|1276.87|1271.47|30
1656245500000|2022-06-26 12:11:40|1276.96|1271.56|1277.08|1271.68|1277.14|1271.74|1276.94|1271.54|32
1656245510000|2022-06-26 12:11:50|1277.06|1271.66|1277.5|1272.1|1277.53|1272.13|1277.06|1271.66|32
1656245520000|2022-06-26 12:12:00|1277.47|1272.07|1277.27|1271.87|1277.53|1272.13|1277.23|1271.83|35
1656245530000|2022-06-26 12:12:10|1277.36|1271.96|1279.75|1274.35|1281.76|1276.36|1277.36|1271.96|39
1656245540000|2022-06-26 12:12:20|1279.65|1274.25|1281.07|1275.67|1281.3|1275.9|1277.99|1272.59|40
1656245550000|2022-06-26 12:12:30|1281.37|1275.97|1279.15|1273.75|1281.72|1276.32|1279.03|1273.63|38
1656245560000|2022-06-26 12:12:40|1279.18|1273.78|1277.11|1271.71|1279.18|1273.78|1277.11|1271.71|37
1656245570000|2022-06-26 12:12:50|1276.97|1271.57|1277.51|1272.11|1277.97|1272.57|1276.91|1271.51|40
1656245580000|2022-06-26 12:13:00|1277.44|1272.04|1277.96|1272.56|1278.75|1273.35|1277.44|1272.04|38
1656245590000|2022-06-26 12:13:10|1277.79|1272.39|1277.53|1272.13|1278.07|1272.67|1276.25|1270.85|39
1656245600000|2022-06-26 12:13:20|1277.58|1272.18|1277.49|1272.09|1277.9|1272.5|1277.49|1272.09|38
1656245610000|2022-06-26 12:13:30|1277.46|1272.06|1277.81|1272.41|1277.81|1272.41|1276.74|1271.34|38
1656245620000|2022-06-26 12:13:40|1277.82|1272.42|1276.82|1271.42|1277.93|1272.53|1276.69|1271.29|35
1656245630000|2022-06-26 12:13:50|1276.89|1271.49|1276.14|1270.74|1276.92|1271.52|1275.51|1270.11|33
1656245640000|2022-06-26 12:14:00|1276.07|1270.67|1276.94|1271.54|1277.03|1271.63|1276|1270.6|35
1656245650000|2022-06-26 12:14:10|1276.95|1271.55|1274.69|1269.29|1276.95|1271.55|1274.69|1269.29|36
1656245660000|2022-06-26 12:14:20|1274.67|1269.27|1274.6|1269.2|1274.96|1269.56|1274.51|1269.11|37
1656245670000|2022-06-26 12:14:30|1274.59|1269.19|1274.45|1269.05|1274.73|1269.33|1274.45|1269.05|33
1656245680000|2022-06-26 12:14:40|1274.42|1269.02|1273.93|1268.53|1274.47|1269.07|1273.82|1268.42|35
1656245690000|2022-06-26 12:14:50|1273.92|1268.52|1273.75|1268.35|1274.08|1268.68|1273.57|1268.17|37
1656245700000|2022-06-26 12:15:00|1273.78|1268.38|1273.09|1267.69|1273.94|1268.54|1273.08|1267.68|37
1656245710000|2022-06-26 12:15:10|1273.14|1267.74|1273.62|1268.22|1273.87|1268.47|1273.11|1267.71|37
1656245720000|2022-06-26 12:15:20|1273.7|1268.3|1275.49|1270.09|1275.81|1270.41|1273.7|1268.3|37
1656245730000|2022-06-26 12:15:30|1275.52|1270.12|1275.13|1269.73|1275.52|1270.12|1274.62|1269.22|37
1656245740000|2022-06-26 12:15:40|1275.12|1269.72|1275.27|1269.87|1275.48|1270.08|1274.72|1269.32|40
1656245750000|2022-06-26 12:15:50|1275.41|1270.01|1275.4|1270|1275.41|1270.01|1275.19|1269.79|32
1656245760000|2022-06-26 12:16:00|1275.38|1269.98|1275.63|1270.23|1276.14|1270.74|1275.35|1269.95|36
1656245770000|2022-06-26 12:16:10|1275.71|1270.31|1274.92|1269.52|1275.76|1270.36|1274.92|1269.52|35
1656245780000|2022-06-26 12:16:20|1274.91|1269.51|1274.26|1268.86|1274.91|1269.51|1273.8|1268.4|35
1656245790000|2022-06-26 12:16:30|1274.35|1268.95|1273.53|1268.13|1274.35|1268.95|1273.53|1268.13|34
1656245800000|2022-06-26 12:16:40|1273.49|1268.09|1273.45|1268.05|1273.69|1268.29|1273.38|1267.98|35
1656245810000|2022-06-26 12:16:50|1273.37|1267.97|1273.36|1267.96|1273.37|1267.97|1273.19|1267.79|34
1656245820000|2022-06-26 12:17:00|1273.28|1267.88|1273.11|1267.71|1273.37|1267.97|1273.11|1267.71|34
1656245830000|2022-06-26 12:17:10|1273.09|1267.69|1272.53|1267.13|1273.28|1267.88|1272.4|1267|35
1656245840000|2022-06-26 12:17:20|1272.52|1267.12|1272.58|1267.18|1272.6|1267.2|1272.42|1267.02|33
1656245850000|2022-06-26 12:17:30|1272.69|1267.29|1272.38|1266.98|1272.74|1267.34|1272.31|1266.91|34
1656245860000|2022-06-26 12:17:40|1272.37|1266.97|1272.09|1266.69|1272.5|1267.1|1272.09|1266.69|33
1656245870000|2022-06-26 12:17:50|1272.08|1266.68|1271.77|1266.37|1272.08|1266.68|1271.52|1266.12|34
1656245880000|2022-06-26 12:18:00|1271.86|1266.46|1271.81|1266.41|1271.88|1266.48|1271.55|1266.15|33
1656245890000|2022-06-26 12:18:10|1271.82|1266.42|1271.49|1266.09|1272.09|1266.69|1271.49|1266.09|32
1656245900000|2022-06-26 12:18:20|1271.45|1266.05|1271.32|1265.92|1271.49|1266.09|1271.2|1265.8|31
1656245910000|2022-06-26 12:18:30|1271.33|1265.93|1271.43|1266.03|1271.57|1266.17|1271.31|1265.91|32
1656245920000|2022-06-26 12:18:40|1271.44|1266.04|1271.84|1266.44|1271.9|1266.5|1271.4|1266|31
1656245930000|2022-06-26 12:18:50|1271.83|1266.43|1271.97|1266.57|1271.97|1266.57|1271.7|1266.3|28
1656245940000|2022-06-26 12:19:00|1271.96|1266.56|1272.19|1266.79|1272.2|1266.8|1271.96|1266.56|27
1656245950000|2022-06-26 12:19:10|1272.25|1266.85|1273.12|1267.72|1273.12|1267.72|1272.25|1266.85|33
1656245960000|2022-06-26 12:19:20|1273.17|1267.77|1273.1|1267.7|1273.19|1267.79|1272.78|1267.38|29
1656245970000|2022-06-26 12:19:30|1273.11|1267.71|1270.55|1265.15|1273.11|1267.71|1270.55|1265.15|31
1656245980000|2022-06-26 12:19:40|1270.57|1265.17|1270.75|1265.35|1270.75|1265.35|1270.44|1265.04|30
1656245990000|2022-06-26 12:19:50|1270.86|1265.46|1269.66|1264.26|1271.09|1265.69|1269.66|1264.26|37
1656246000000|2022-06-26 12:20:00|1269.58|1264.18|1270.1|1264.7|1270.72|1265.32|1269.56|1264.16|38
1656246010000|2022-06-26 12:20:10|1270.15|1264.75|1270.48|1265.08|1270.74|1265.34|1270.09|1264.69|31
1656246020000|2022-06-26 12:20:20|1270.52|1265.12|1269.34|1263.94|1270.52|1265.12|1268.63|1263.23|38
1656246030000|2022-06-26 12:20:30|1269.33|1263.93|1268.35|1262.95|1269.33|1263.93|1268.3|1262.9|37
1656246040000|2022-06-26 12:20:40|1268.46|1263.06|1268.32|1262.92|1269.3|1263.9|1268.2|1262.8|38
1656246050000|2022-06-26 12:20:50|1268.45|1263.05|1267.73|1262.33|1268.67|1263.27|1267.63|1262.23|34
1656246060000|2022-06-26 12:21:00|1267.72|1262.32|1268.76|1263.36|1268.76|1263.36|1267.6|1262.2|36
1656246070000|2022-06-26 12:21:10|1268.78|1263.38|1269.02|1263.62|1269.36|1263.96|1268.78|1263.38|31
1656246080000|2022-06-26 12:21:20|1269.04|1263.64|1270.15|1264.75|1270.15|1264.75|1269|1263.6|33
1656246090000|2022-06-26 12:21:30|1270.19|1264.79|1270.05|1264.65|1270.2|1264.8|1269.8|1264.4|32
1656246100000|2022-06-26 12:21:40|1269.95|1264.55|1269.76|1264.36|1270.09|1264.69|1269.76|1264.36|33
1656246110000|2022-06-26 12:21:50|1269.73|1264.33|1269.98|1264.58|1269.98|1264.58|1269.44|1264.04|38
1656246120000|2022-06-26 12:22:00|1270.06|1264.66|1269.44|1264.04|1270.09|1264.69|1269.36|1263.96|35
1656246130000|2022-06-26 12:22:10|1269.43|1264.03|1270.03|1264.63|1270.17|1264.77|1269.34|1263.94|35
1656246140000|2022-06-26 12:22:20|1269.96|1264.56|1269.61|1264.21|1269.97|1264.57|1269.59|1264.19|33
1656246150000|2022-06-26 12:22:30|1269.59|1264.19|1269.49|1264.09|1269.79|1264.39|1269.36|1263.96|33
1656246160000|2022-06-26 12:22:40|1269.46|1264.06|1268.36|1262.96|1269.46|1264.06|1268.26|1262.86|30
1656246170000|2022-06-26 12:22:50|1268.39|1262.99|1268.68|1263.28|1268.68|1263.28|1267.72|1262.32|33
1656246180000|2022-06-26 12:23:00|1268.66|1263.26|1268.58|1263.18|1268.71|1263.31|1268.13|1262.73|35
1656246190000|2022-06-26 12:23:10|1268.61|1263.21|1269.05|1263.65|1269.05|1263.65|1268.44|1263.04|38
1656246200000|2022-06-26 12:23:20|1269.1|1263.7|1269.57|1264.17|1269.59|1264.19|1269.08|1263.68|28
1656246210000|2022-06-26 12:23:30|1269.61|1264.21|1269.56|1264.16|1269.65|1264.25|1269.28|1263.88|32
1656246220000|2022-06-26 12:23:40|1269.57|1264.17|1270.05|1264.65|1270.05|1264.65|1269.49|1264.09|27
1656246230000|2022-06-26 12:23:50|1270.06|1264.66|1270.25|1264.85|1270.34|1264.94|1270|1264.6|33
1656246240000|2022-06-26 12:24:00|1270.23|1264.83|1269.46|1264.06|1270.35|1264.95|1269.46|1264.06|34
1656246250000|2022-06-26 12:24:10|1269.45|1264.05|1268.99|1263.59|1269.45|1264.05|1268.8|1263.4|35
1656246260000|2022-06-26 12:24:20|1269.03|1263.63|1268.55|1263.15|1269.28|1263.88|1268.18|1262.78|35
1656246270000|2022-06-26 12:24:30|1268.54|1263.14|1268.09|1262.69|1268.65|1263.25|1267.84|1262.44|36
1656246280000|2022-06-26 12:24:40|1268.07|1262.67|1266.41|1261.01|1268.08|1262.68|1266.19|1260.79|37
1656246290000|2022-06-26 12:24:50|1266.43|1261.03|1266.34|1260.94|1267.21|1261.81|1266.34|1260.94|36
1656246300000|2022-06-26 12:25:00|1266.2|1260.8|1266.81|1261.41|1266.81|1261.41|1265.9|1260.5|36
1656246310000|2022-06-26 12:25:10|1267.02|1261.62|1267.67|1262.27|1267.76|1262.36|1266.96|1261.56|34
1656246320000|2022-06-26 12:25:20|1267.66|1262.26|1266.92|1261.52|1267.72|1262.32|1266.77|1261.37|32
1656246330000|2022-06-26 12:25:30|1266.86|1261.46|1267.51|1262.11|1267.95|1262.55|1266.86|1261.46|35
1656246340000|2022-06-26 12:25:40|1267.48|1262.08|1266.71|1261.31|1267.51|1262.11|1266.67|1261.27|36
1656246350000|2022-06-26 12:25:50|1266.72|1261.32|1266.57|1261.17|1266.72|1261.32|1266.38|1260.98|37
1656246360000|2022-06-26 12:26:00|1266.56|1261.16|1266.45|1261.05|1266.62|1261.22|1266.28|1260.88|37
1656246370000|2022-06-26 12:26:10|1266.58|1261.18|1266.71|1261.31|1266.85|1261.45|1266.32|1260.92|35
1656246380000|2022-06-26 12:26:20|1266.57|1261.17|1266.55|1261.15|1266.67|1261.27|1266.41|1261.01|32
1656246390000|2022-06-26 12:26:30|1266.66|1261.26|1267.8|1262.4|1267.87|1262.47|1266.66|1261.26|33
1656246400000|2022-06-26 12:26:40|1267.78|1262.38|1266.79|1261.39|1267.91|1262.51|1266.76|1261.36|30
1656246410000|2022-06-26 12:26:50|1266.88|1261.48|1267.2|1261.8|1267.34|1261.94|1266.88|1261.48|34
1656246420000|2022-06-26 12:27:00|1267.21|1261.81|1267.65|1262.25|1267.77|1262.37|1267.17|1261.77|34
1656246430000|2022-06-26 12:27:10|1267.67|1262.27|1267.82|1262.42|1267.82|1262.42|1267.58|1262.18|30
1656246440000|2022-06-26 12:27:20|1267.85|1262.45|1267.68|1262.28|1267.98|1262.58|1267.56|1262.16|35
1656246450000|2022-06-26 12:27:30|1267.63|1262.23|1267.8|1262.4|1267.94|1262.54|1267.63|1262.23|30
1656246460000|2022-06-26 12:27:40|1267.81|1262.41|1267.69|1262.29|1267.81|1262.41|1267.67|1262.27|25
1656246470000|2022-06-26 12:27:50|1267.7|1262.3|1267.76|1262.36|1267.76|1262.36|1267.43|1262.03|32
1656246480000|2022-06-26 12:28:00|1267.74|1262.34|1267.48|1262.08|1267.74|1262.34|1267.43|1262.03|34
1656246490000|2022-06-26 12:28:10|1267.45|1262.05|1266.85|1261.45|1267.49|1262.09|1266.64|1261.24|32
1656246500000|2022-06-26 12:28:20|1266.96|1261.56|1266.97|1261.57|1267.07|1261.67|1266.58|1261.18|34
1656246510000|2022-06-26 12:28:30|1267|1261.6|1266.97|1261.57|1267.06|1261.66|1266.78|1261.38|32
1656246520000|2022-06-26 12:28:40|1266.99|1261.59|1266.44|1261.04|1267.01|1261.61|1266.36|1260.96|35
1656246530000|2022-06-26 12:28:50|1266.5|1261.1|1266.88|1261.48|1266.88|1261.48|1266.39|1260.99|37
1656246540000|2022-06-26 12:29:00|1267.36|1261.96|1267.07|1261.67|1267.42|1262.02|1266.82|1261.42|33
1656246550000|2022-06-26 12:29:10|1267.09|1261.69|1267.07|1261.67|1267.12|1261.72|1266.74|1261.34|33
1656246560000|2022-06-26 12:29:20|1267.08|1261.68|1266.6|1261.2|1267.08|1261.68|1266.6|1261.2|35
1656246570000|2022-06-26 12:29:30|1266.54|1261.14|1266.43|1261.03|1266.68|1261.28|1266.43|1261.03|35
1656246580000|2022-06-26 12:29:40|1266.41|1261.01|1265.99|1260.59|1266.63|1261.23|1265.99|1260.59|35
1656246590000|2022-06-26 12:29:50|1266|1260.6|1265.38|1259.98|1266.09|1260.69|1265.15|1259.75|35
1656246600000|2022-06-26 12:30:00|1265.28|1259.88|1265.63|1260.23|1266.3|1260.9|1265.21|1259.81|38
1656246610000|2022-06-26 12:30:10|1265.64|1260.24|1265.64|1260.24|1265.67|1260.27|1265.23|1259.83|35
1656246620000|2022-06-26 12:30:20|1265.56|1260.16|1266.02|1260.62|1266.03|1260.63|1265.52|1260.12|33
1656246630000|2022-06-26 12:30:30|1266.05|1260.65|1265.68|1260.28|1266.21|1260.81|1265.68|1260.28|36
1656246640000|2022-06-26 12:30:40|1265.67|1260.27|1265.22|1259.82|1265.68|1260.28|1265.22|1259.82|34
1656246650000|2022-06-26 12:30:50|1264.82|1259.42|1264.59|1259.19|1265.05|1259.65|1263.64|1258.24|39
1656246660000|2022-06-26 12:31:00|1264.5|1259.1|1264.6|1259.2|1264.72|1259.32|1264.1|1258.7|34
1656246670000|2022-06-26 12:31:10|1264.58|1259.18|1264.07|1258.67|1264.94|1259.54|1263.99|1258.59|36
1656246680000|2022-06-26 12:31:20|1264.05|1258.65|1264.4|1259|1264.54|1259.14|1263.96|1258.56|35
1656246690000|2022-06-26 12:31:30|1264.41|1259.01|1265.19|1259.79|1265.19|1259.79|1264.38|1258.98|32
1656246700000|2022-06-26 12:31:40|1265.25|1259.85|1265.87|1260.47|1265.87|1260.47|1265.25|1259.85|33
1656246710000|2022-06-26 12:31:50|1265.88|1260.48|1267|1261.6|1267.57|1262.17|1265.88|1260.48|35
1656246720000|2022-06-26 12:32:00|1266.92|1261.52|1268.08|1262.68|1268.08|1262.68|1266.75|1261.35|38
1656246730000|2022-06-26 12:32:10|1268.11|1262.71|1267.36|1261.96|1268.11|1262.71|1267.36|1261.96|36
1656246740000|2022-06-26 12:32:20|1267.37|1261.97|1266.55|1261.15|1267.37|1261.97|1266.55|1261.15|29
1656246750000|2022-06-26 12:32:30|1266.54|1261.14|1264.7|1259.3|1266.55|1261.15|1264.68|1259.28|33
1656246760000|2022-06-26 12:32:40|1264.68|1259.28|1263.49|1258.09|1264.68|1259.28|1263.49|1258.09|35
1656246770000|2022-06-26 12:32:50|1263.5|1258.1|1262.22|1256.82|1263.5|1258.1|1261.29|1255.89|39
1656246780000|2022-06-26 12:33:00|1262.35|1256.95|1262.4|1257|1263.05|1257.65|1262.2|1256.8|36
1656246790000|2022-06-26 12:33:10|1262.38|1256.98|1262.27|1256.87|1262.43|1257.03|1261.83|1256.43|36
1656246800000|2022-06-26 12:33:20|1262.29|1256.89|1262.97|1257.57|1263.04|1257.64|1262.21|1256.81|31
1656246810000|2022-06-26 12:33:30|1262.9|1257.5|1262.72|1257.32|1263.35|1257.95|1262.62|1257.22|37
1656246820000|2022-06-26 12:33:40|1262.74|1257.34|1262.88|1257.48|1262.91|1257.51|1262.61|1257.21|27
1656246830000|2022-06-26 12:33:50|1262.9|1257.5|1263.41|1258.01|1263.41|1258.01|1262.85|1257.45|35
1656246840000|2022-06-26 12:34:00|1263.47|1258.07|1264.24|1258.84|1264.24|1258.84|1263.47|1258.07|33
1656246850000|2022-06-26 12:34:10|1264.21|1258.81|1262.96|1257.56|1264.21|1258.81|1262.8|1257.4|39
1656246860000|2022-06-26 12:34:20|1263|1257.6|1262.91|1257.51|1263.25|1257.85|1262.91|1257.51|30
1656246870000|2022-06-26 12:34:30|1262.89|1257.49|1262.96|1257.56|1263.38|1257.98|1262.89|1257.49|34
1656246880000|2022-06-26 12:34:40|1262.95|1257.55|1262.64|1257.24|1263|1257.6|1262.63|1257.23|28
1656246890000|2022-06-26 12:34:50|1262.65|1257.25|1262.91|1257.51|1262.91|1257.51|1262.65|1257.25|31
1656246900000|2022-06-26 12:35:00|1262.89|1257.49|1262.58|1257.18|1262.91|1257.51|1262.47|1257.07|37
1656246910000|2022-06-26 12:35:10|1262.53|1257.13|1262.99|1257.59|1263.2|1257.8|1262.53|1257.13|30
1656246920000|2022-06-26 12:35:20|1262.91|1257.51|1263.3|1257.9|1263.72|1258.32|1262.87|1257.47|35
1656246930000|2022-06-26 12:35:30|1263.35|1257.95|1262.61|1257.21|1263.45|1258.05|1262.54|1257.14|36
1656246940000|2022-06-26 12:35:40|1262.77|1257.37|1262.67|1257.27|1262.97|1257.57|1262.6|1257.2|35
1656246950000|2022-06-26 12:35:50|1262.71|1257.31|1262.74|1257.34|1262.77|1257.37|1262.5|1257.1|36
1656246960000|2022-06-26 12:36:00|1262.8|1257.4|1263.96|1258.56|1263.96|1258.56|1262.68|1257.28|36
1656246970000|2022-06-26 12:36:10|1264.05|1258.65|1264.7|1259.3|1264.92|1259.52|1264.05|1258.65|31
1656246980000|2022-06-26 12:36:20|1264.59|1259.19|1264.83|1259.43|1264.91|1259.51|1264.4|1259|33
1656246990000|2022-06-26 12:36:30|1264.85|1259.45|1264.94|1259.54|1264.94|1259.54|1264.61|1259.21|31
1656247000000|2022-06-26 12:36:40|1264.92|1259.52|1264.45|1259.05|1264.92|1259.52|1264.43|1259.03|35
1656247010000|2022-06-26 12:36:50|1264.47|1259.07|1264|1258.6|1264.56|1259.16|1263.92|1258.52|33
1656247020000|2022-06-26 12:37:00|1263.9|1258.5|1263.52|1258.12|1264.09|1258.69|1263.46|1258.06|34
1656247030000|2022-06-26 12:37:10|1263.49|1258.09|1262.64|1257.24|1263.51|1258.11|1262.6|1257.2|31
1656247040000|2022-06-26 12:37:20|1262.61|1257.21|1262.73|1257.33|1262.82|1257.42|1262.6|1257.2|32
1656247050000|2022-06-26 12:37:30|1262.74|1257.34|1263.45|1258.05|1263.66|1258.26|1262.74|1257.34|32
1656247060000|2022-06-26 12:37:40|1263.44|1258.04|1262.89|1257.49|1263.44|1258.04|1262.77|1257.37|25
1656247070000|2022-06-26 12:37:50|1262.9|1257.5|1263.29|1257.89|1263.29|1257.89|1262.87|1257.47|29
1656247080000|2022-06-26 12:38:00|1263.34|1257.94|1263.28|1257.88|1263.38|1257.98|1263|1257.6|32
1656247090000|2022-06-26 12:38:10|1263.25|1257.85|1263.47|1258.07|1263.87|1258.47|1263.07|1257.67|29
1656247100000|2022-06-26 12:38:20|1263.54|1258.14|1262.63|1257.23|1263.88|1258.48|1262.62|1257.22|35
1656247110000|2022-06-26 12:38:30|1262.66|1257.26|1263.54|1258.14|1263.54|1258.14|1262.58|1257.18|27
1656247120000|2022-06-26 12:38:40|1263.47|1258.07|1263.25|1257.85|1263.47|1258.07|1263.13|1257.73|34
1656247130000|2022-06-26 12:38:50|1263.24|1257.84|1263.1|1257.7|1263.46|1258.06|1262.89|1257.49|31
1656247140000|2022-06-26 12:39:00|1263.09|1257.69|1262.91|1257.51|1263.18|1257.78|1262.84|1257.44|33
1656247150000|2022-06-26 12:39:10|1262.87|1257.47|1263.3|1257.9|1263.3|1257.9|1262.79|1257.39|31
1656247160000|2022-06-26 12:39:20|1263.33|1257.93|1263.32|1257.92|1263.47|1258.07|1263.21|1257.81|33
1656247170000|2022-06-26 12:39:30|1263.39|1257.99|1263.69|1258.29|1263.69|1258.29|1263.25|1257.85|35
1656247180000|2022-06-26 12:39:40|1263.71|1258.31|1263.32|1257.92|1263.8|1258.4|1263.32|1257.92|29
1656247190000|2022-06-26 12:39:50|1263.31|1257.91|1263.79|1258.39|1263.79|1258.39|1263.1|1257.7|30
1656247200000|2022-06-26 12:40:00|1263.78|1258.38|1262.9|1257.5|1263.78|1258.38|1262.9|1257.5|30
1656247210000|2022-06-26 12:40:10|1262.91|1257.51|1262.99|1257.59|1263.17|1257.77|1262.9|1257.5|23
1656247220000|2022-06-26 12:40:20|1263.03|1257.63|1263.03|1257.63|1263.08|1257.68|1262.94|1257.54|25
1656247230000|2022-06-26 12:40:30|1263.01|1257.61|1263.36|1257.96|1263.41|1258.01|1263|1257.6|29
1656247240000|2022-06-26 12:40:40|1263.35|1257.95|1263|1257.6|1263.35|1257.95|1262.89|1257.49|33
1656247250000|2022-06-26 12:40:50|1263.08|1257.68|1263|1257.6|1263.08|1257.68|1262.98|1257.58|20
1656247260000|2022-06-26 12:41:00|1263.01|1257.61|1262.76|1257.36|1263.02|1257.62|1262.73|1257.33|23
1656247270000|2022-06-26 12:41:10|1262.75|1257.35|1261.98|1256.58|1262.75|1257.35|1261.98|1256.58|26
1656247280000|2022-06-26 12:41:20|1261.96|1256.56|1261.55|1256.15|1262.06|1256.66|1261.42|1256.02|34
1656247290000|2022-06-26 12:41:30|1261.44|1256.04|1261.74|1256.34|1261.74|1256.34|1261.12|1255.72|36
1656247300000|2022-06-26 12:41:40|1261.73|1256.33|1261.7|1256.3|1261.75|1256.35|1261.4|1256|36
1656247310000|2022-06-26 12:41:50|1261.71|1256.31|1261.62|1256.22|1261.74|1256.34|1261.57|1256.17|28
1656247320000|2022-06-26 12:42:00|1261.61|1256.21|1261.41|1256.01|1261.78|1256.38|1261.24|1255.84|31
1656247330000|2022-06-26 12:42:10|1261.38|1255.98|1261.3|1255.9|1261.92|1256.52|1261.29|1255.89|32
1656247340000|2022-06-26 12:42:20|1261.29|1255.89|1261.58|1256.18|1261.65|1256.25|1261.12|1255.72|36
1656247350000|2022-06-26 12:42:30|1261.61|1256.21|1260.58|1255.18|1261.61|1256.21|1260.57|1255.17|36
1656247360000|2022-06-26 12:42:40|1260.57|1255.17|1260.51|1255.11|1261|1255.6|1260.3|1254.9|35
1656247370000|2022-06-26 12:42:50|1260.52|1255.12|1261.14|1255.74|1261.24|1255.84|1260.51|1255.11|33
1656247380000|2022-06-26 12:43:00|1261.15|1255.75|1261.32|1255.92|1261.33|1255.93|1261.13|1255.73|35
1656247390000|2022-06-26 12:43:10|1261.28|1255.88|1260.5|1255.1|1261.28|1255.88|1260.47|1255.07|30
1656247400000|2022-06-26 12:43:20|1260.49|1255.09|1261.31|1255.91|1261.62|1256.22|1260.43|1255.03|34
1656247410000|2022-06-26 12:43:30|1261.19|1255.79|1260.07|1254.67|1261.19|1255.79|1259.99|1254.59|35
1656247420000|2022-06-26 12:43:40|1260.06|1254.66|1260.26|1254.86|1260.33|1254.93|1259.89|1254.49|36
1656247430000|2022-06-26 12:43:50|1260.35|1254.95|1259.82|1254.42|1260.6|1255.2|1259.81|1254.41|35
1656247440000|2022-06-26 12:44:00|1259.83|1254.43|1260.01|1254.61|1260.19|1254.79|1259.75|1254.35|35
1656247450000|2022-06-26 12:44:10|1259.98|1254.58|1261.26|1255.86|1261.26|1255.86|1259.97|1254.57|32
1656247460000|2022-06-26 12:44:20|1261.27|1255.87|1260.44|1255.04|1261.41|1256.01|1260.44|1255.04|35
1656247470000|2022-06-26 12:44:30|1260.47|1255.07|1260.04|1254.64|1260.61|1255.21|1260|1254.6|35
1656247480000|2022-06-26 12:44:40|1260.07|1254.67|1260.24|1254.84|1260.39|1254.99|1260.07|1254.67|30
1656247490000|2022-06-26 12:44:50|1260.23|1254.83|1260.07|1254.67|1260.66|1255.26|1260.03|1254.63|30
1656247500000|2022-06-26 12:45:00|1260.04|1254.64|1259.91|1254.51|1260.08|1254.68|1259.62|1254.22|31
1656247510000|2022-06-26 12:45:10|1259.92|1254.52|1260.48|1255.08|1260.77|1255.37|1259.85|1254.45|35
1656247520000|2022-06-26 12:45:20|1260.43|1255.03|1260.5|1255.1|1260.69|1255.29|1260.28|1254.88|32
1656247530000|2022-06-26 12:45:30|1260.6|1255.2|1260.73|1255.33|1260.73|1255.33|1260.44|1255.04|32
1656247540000|2022-06-26 12:45:40|1260.76|1255.36|1261.19|1255.79|1261.19|1255.79|1260.73|1255.33|33
1656247550000|2022-06-26 12:45:50|1261.2|1255.8|1260.98|1255.58|1261.23|1255.83|1260.86|1255.46|33
1656247560000|2022-06-26 12:46:00|1261.01|1255.61|1261.02|1255.62|1261.04|1255.64|1260.79|1255.39|27
1656247570000|2022-06-26 12:46:10|1261|1255.6|1261.49|1256.09|1261.49|1256.09|1261|1255.6|35
1656247580000|2022-06-26 12:46:20|1261.51|1256.11|1262.2|1256.8|1262.31|1256.91|1261.51|1256.11|32
1656247590000|2022-06-26 12:46:30|1262.19|1256.79|1262.46|1257.06|1262.48|1257.08|1262.14|1256.74|27
1656247600000|2022-06-26 12:46:40|1262.47|1257.07|1262.92|1257.52|1263.18|1257.78|1262.45|1257.05|31
1656247610000|2022-06-26 12:46:50|1262.91|1257.51|1263.11|1257.71|1263.34|1257.94|1262.91|1257.51|34
1656247620000|2022-06-26 12:47:00|1263.04|1257.64|1262.61|1257.21|1263.04|1257.64|1262.5|1257.1|28
1656247630000|2022-06-26 12:47:10|1262.86|1257.46|1262.91|1257.51|1263.03|1257.63|1262.7|1257.3|29
1656247640000|2022-06-26 12:47:20|1262.9|1257.5|1263.91|1258.51|1264.05|1258.65|1262.9|1257.5|30
1656247650000|2022-06-26 12:47:30|1263.83|1258.43|1264.72|1259.32|1264.72|1259.32|1263.8|1258.4|35
1656247660000|2022-06-26 12:47:40|1264.65|1259.25|1264.45|1259.05|1264.81|1259.41|1264.31|1258.91|32
1656247670000|2022-06-26 12:47:50|1264.44|1259.04|1264.84|1259.44|1264.85|1259.45|1264.39|1258.99|28
1656247680000|2022-06-26 12:48:00|1264.85|1259.45|1264.35|1258.95|1264.85|1259.45|1264.31|1258.91|26
1656247690000|2022-06-26 12:48:10|1264.32|1258.92|1264.13|1258.73|1264.32|1258.92|1264.13|1258.73|28
1656247700000|2022-06-26 12:48:20|1264.11|1258.71|1262.75|1257.35|1264.11|1258.71|1262.75|1257.35|37
1656247710000|2022-06-26 12:48:30|1262.74|1257.34|1262.89|1257.49|1262.93|1257.53|1262.63|1257.23|28
1656247720000|2022-06-26 12:48:40|1262.91|1257.51|1262.82|1257.42|1262.94|1257.54|1262.79|1257.39|28
1656247730000|2022-06-26 12:48:50|1262.81|1257.41|1263.04|1257.64|1263.52|1258.12|1262.81|1257.41|29
1656247740000|2022-06-26 12:49:00|1263.13|1257.73|1263.1|1257.7|1263.54|1258.14|1263.1|1257.7|33
1656247750000|2022-06-26 12:49:10|1263.09|1257.69|1262.97|1257.57|1263.11|1257.71|1262.94|1257.54|21
1656247760000|2022-06-26 12:49:20|1262.96|1257.56|1262.95|1257.55|1262.99|1257.59|1262.93|1257.53|22
1656247770000|2022-06-26 12:49:30|1262.94|1257.54|1262.98|1257.58|1262.98|1257.58|1262.93|1257.53|11
1656247780000|2022-06-26 12:49:40|1262.93|1257.53|1262.94|1257.54|1262.97|1257.57|1262.88|1257.48|27
1656247790000|2022-06-26 12:49:50|1262.96|1257.56|1263.39|1257.99|1263.39|1257.99|1262.93|1257.53|24
1656247800000|2022-06-26 12:50:00|1263.5|1258.1|1262.95|1257.55|1263.53|1258.13|1262.93|1257.53|32
1656247810000|2022-06-26 12:50:10|1263|1257.6|1262.93|1257.53|1263|1257.6|1262.9|1257.5|21
1656247820000|2022-06-26 12:50:20|1262.91|1257.51|1262.97|1257.57|1262.97|1257.57|1262.9|1257.5|22
1656247830000|2022-06-26 12:50:30|1262.96|1257.56|1262.99|1257.59|1263.01|1257.61|1262.81|1257.41|20
1656247840000|2022-06-26 12:50:40|1262.97|1257.57|1262.88|1257.48|1263.01|1257.61|1262.86|1257.46|24
1656247850000|2022-06-26 12:50:50|1262.87|1257.47|1263.43|1258.03|1263.46|1258.06|1262.87|1257.47|30
1656247860000|2022-06-26 12:51:00|1263.42|1258.02|1263.09|1257.69|1263.89|1258.49|1263.09|1257.69|32
1656247870000|2022-06-26 12:51:10|1263.1|1257.7|1262.98|1257.58|1263.12|1257.72|1262.94|1257.54|25
1656247880000|2022-06-26 12:51:20|1262.86|1257.46|1262.76|1257.36|1262.87|1257.47|1262.7|1257.3|27
1656247890000|2022-06-26 12:51:30|1262.74|1257.34|1262.73|1257.33|1262.81|1257.41|1262.7|1257.3|27
1656247900000|2022-06-26 12:51:40|1262.72|1257.32|1262.71|1257.31|1262.76|1257.36|1262.67|1257.27|29
1656247910000|2022-06-26 12:51:50|1262.68|1257.28|1262.52|1257.12|1262.73|1257.33|1262.49|1257.09|25
1656247920000|2022-06-26 12:52:00|1262.54|1257.14|1262.76|1257.36|1262.82|1257.42|1262.5|1257.1|28
1656247930000|2022-06-26 12:52:10|1262.75|1257.35|1262.8|1257.4|1262.83|1257.43|1262.72|1257.32|23
1656247940000|2022-06-26 12:52:20|1262.77|1257.37|1262.48|1257.08|1262.78|1257.38|1262.44|1257.04|32
1656247950000|2022-06-26 12:52:30|1262.43|1257.03|1262.97|1257.57|1262.99|1257.59|1262.43|1257.03|25
1656247960000|2022-06-26 12:52:40|1262.96|1257.56|1263.63|1258.23|1263.64|1258.24|1262.93|1257.53|27
1656247970000|2022-06-26 12:52:50|1263.51|1258.11|1263.41|1258.01|1263.65|1258.25|1263.37|1257.97|26
1656247980000|2022-06-26 12:53:00|1263.43|1258.03|1263.35|1257.95|1263.51|1258.11|1263.27|1257.87|27
1656247990000|2022-06-26 12:53:10|1263.33|1257.93|1263.4|1258|1263.48|1258.08|1263.31|1257.91|31
1656248000000|2022-06-26 12:53:20|1263.41|1258.01|1263.19|1257.79|1263.41|1258.01|1263.18|1257.78|32
1656248010000|2022-06-26 12:53:30|1263.21|1257.81|1262.79|1257.39|1263.21|1257.81|1262.79|1257.39|26
1656248020000|2022-06-26 12:53:40|1262.8|1257.4|1263.06|1257.66|1263.06|1257.66|1262.74|1257.34|29
1656248030000|2022-06-26 12:53:50|1262.98|1257.58|1263.08|1257.68|1263.09|1257.69|1262.98|1257.58|28
1656248040000|2022-06-26 12:54:00|1263.07|1257.67|1263.09|1257.69|1263.15|1257.75|1262.98|1257.58|30
1656248050000|2022-06-26 12:54:10|1263.08|1257.68|1262.56|1257.16|1263.1|1257.7|1262.54|1257.14|26
1656248060000|2022-06-26 12:54:20|1262.53|1257.13|1261.44|1256.04|1262.53|1257.13|1261.37|1255.97|37
1656248070000|2022-06-26 12:54:30|1261.41|1256.01|1260.66|1255.26|1261.41|1256.01|1260.65|1255.25|30
1656248080000|2022-06-26 12:54:40|1260.7|1255.3|1258.89|1253.49|1260.74|1255.34|1258.72|1253.32|38
1656248090000|2022-06-26 12:54:50|1258.75|1253.35|1257.45|1252.05|1258.76|1253.36|1256.63|1251.23|39
1656248100000|2022-06-26 12:55:00|1257.46|1252.06|1256.98|1251.58|1257.92|1252.52|1256.92|1251.52|38
1656248110000|2022-06-26 12:55:10|1256.87|1251.47|1256.79|1251.39|1257.15|1251.75|1256.37|1250.97|38
1656248120000|2022-06-26 12:55:20|1256.88|1251.48|1253.68|1248.28|1256.88|1251.48|1253.07|1247.67|40
1656248130000|2022-06-26 12:55:30|1253.36|1247.96|1251.26|1245.86|1253.36|1247.96|1249.38|1243.98|40
1656248140000|2022-06-26 12:55:40|1251.23|1245.83|1250.54|1245.14|1251.94|1246.54|1250.31|1244.91|37
1656248150000|2022-06-26 12:55:50|1250.44|1245.04|1252.45|1247.05|1252.51|1247.11|1250.32|1244.92|37
1656248160000|2022-06-26 12:56:00|1252.26|1246.86|1251.96|1246.56|1252.26|1246.86|1251.31|1245.91|36
1656248170000|2022-06-26 12:56:10|1251.97|1246.57|1252.14|1246.74|1252.37|1246.97|1251.73|1246.33|35
1656248180000|2022-06-26 12:56:20|1252.19|1246.79|1250.82|1245.42|1253.1|1247.7|1250.82|1245.42|40
1656248190000|2022-06-26 12:56:30|1250.73|1245.33|1250.29|1244.89|1250.73|1245.33|1249.77|1244.37|39
1656248200000|2022-06-26 12:56:40|1250.33|1244.93|1247.13|1241.73|1250.33|1244.93|1247.02|1241.62|40
1656248210000|2022-06-26 12:56:50|1247|1241.6|1244.16|1238.76|1247|1241.6|1242.83|1237.43|38
1656248220000|2022-06-26 12:57:00|1244.3|1238.9|1243.14|1237.74|1244.55|1239.15|1242.98|1237.58|39
1656248230000|2022-06-26 12:57:10|1242.98|1237.58|1246.48|1241.08|1246.48|1241.08|1242.98|1237.58|40
1656248240000|2022-06-26 12:57:20|1246.3|1240.9|1244.33|1238.93|1247.33|1241.93|1244.33|1238.93|38
1656248250000|2022-06-26 12:57:30|1244.34|1238.94|1245.73|1240.33|1245.86|1240.46|1244.32|1238.92|38
1656248260000|2022-06-26 12:57:40|1245.75|1240.35|1245.05|1239.65|1245.8|1240.4|1244.43|1239.03|37
1656248270000|2022-06-26 12:57:50|1245.08|1239.68|1245.68|1240.28|1245.95|1240.55|1244.82|1239.42|34
1656248280000|2022-06-26 12:58:00|1245.64|1240.24|1243.94|1238.54|1245.64|1240.24|1243.93|1238.53|36
1656248290000|2022-06-26 12:58:10|1243.95|1238.55|1244.48|1239.08|1244.97|1239.57|1243.74|1238.34|37
1656248300000|2022-06-26 12:58:20|1244.5|1239.1|1245.33|1239.93|1245.35|1239.95|1244.39|1238.99|37
1656248310000|2022-06-26 12:58:30|1245.3|1239.9|1245.36|1239.96|1245.67|1240.27|1245.19|1239.79|37
1656248320000|2022-06-26 12:58:40|1245.32|1239.92|1242.32|1236.92|1245.36|1239.96|1242.14|1236.74|34
1656248330000|2022-06-26 12:58:50|1242.21|1236.81|1241.09|1235.69|1242.35|1236.95|1241.06|1235.66|39
1656248340000|2022-06-26 12:59:00|1241.06|1235.66|1241.89|1236.49|1241.89|1236.49|1240.99|1235.59|36
1656248350000|2022-06-26 12:59:10|1242.06|1236.66|1242.84|1237.44|1243.36|1237.96|1242.06|1236.66|38
1656248360000|2022-06-26 12:59:20|1242.69|1237.29|1242.76|1237.36|1243.03|1237.63|1242.41|1237.01|39
1656248370000|2022-06-26 12:59:30|1242.73|1237.33|1243.23|1237.83|1243.24|1237.84|1242.5|1237.1|37
1656248380000|2022-06-26 12:59:40|1243.28|1237.88|1242.75|1237.35|1243.74|1238.34|1242.46|1237.06|37
1656248390000|2022-06-26 12:59:50|1242.76|1237.36|1242.82|1237.42|1243.38|1237.98|1242.3|1236.9|40
1656248400000|2022-06-26 13:00:00|1242.48|1237.08|1243.36|1237.96|1243.58|1238.18|1242.44|1237.04|38
1656248410000|2022-06-26 13:00:10|1243.39|1237.99|1243.42|1238.02|1243.95|1238.55|1243.39|1237.99|32
1656248420000|2022-06-26 13:00:20|1243.15|1237.75|1243.32|1237.92|1244.3|1238.9|1243.04|1237.64|37
1656248430000|2022-06-26 13:00:30|1243.34|1237.94|1242.07|1236.67|1243.55|1238.15|1241.96|1236.56|39
1656248440000|2022-06-26 13:00:40|1242.09|1236.69|1240.58|1235.18|1242.09|1236.69|1240.52|1235.12|34
1656248450000|2022-06-26 13:00:50|1240.63|1235.23|1240.1|1234.7|1241.37|1235.97|1240.07|1234.67|39
1656248460000|2022-06-26 13:01:00|1240.05|1234.65|1240.63|1235.23|1241.19|1235.79|1239.52|1234.12|39
1656248470000|2022-06-26 13:01:10|1240.57|1235.17|1240.49|1235.09|1241.3|1235.9|1240.12|1234.72|39
1656248480000|2022-06-26 13:01:20|1240.53|1235.13|1240.75|1235.35|1241.35|1235.95|1240.53|1235.13|35
1656248490000|2022-06-26 13:01:30|1240.76|1235.36|1241.06|1235.66|1241.14|1235.74|1240.57|1235.17|36
1656248500000|2022-06-26 13:01:40|1240.96|1235.56|1240.94|1235.54|1241.04|1235.64|1240.25|1234.85|34
1656248510000|2022-06-26 13:01:50|1241.01|1235.61|1240.94|1235.54|1241.12|1235.72|1240.61|1235.21|33
1656248520000|2022-06-26 13:02:00|1240.97|1235.57|1240.54|1235.14|1241.07|1235.67|1240.5|1235.1|36
1656248530000|2022-06-26 13:02:10|1240.55|1235.15|1241.48|1236.08|1241.86|1236.46|1240.48|1235.08|38
1656248540000|2022-06-26 13:02:20|1241.54|1236.14|1242.35|1236.95|1242.86|1237.46|1241.49|1236.09|36
1656248550000|2022-06-26 13:02:30|1242.34|1236.94|1242.44|1237.04|1242.73|1237.33|1241.96|1236.56|38
1656248560000|2022-06-26 13:02:40|1242.45|1237.05|1242.84|1237.44|1242.94|1237.54|1242.31|1236.91|38
1656248570000|2022-06-26 13:02:50|1242.76|1237.36|1242.88|1237.48|1242.89|1237.49|1242.27|1236.87|34
1656248580000|2022-06-26 13:03:00|1242.84|1237.44|1242.87|1237.47|1242.95|1237.55|1242.74|1237.34|36
1656248590000|2022-06-26 13:03:10|1242.85|1237.45|1242.19|1236.79|1242.96|1237.56|1242.05|1236.65|37
1656248600000|2022-06-26 13:03:20|1242.23|1236.83|1242.22|1236.82|1242.52|1237.12|1241.72|1236.32|35
1656248610000|2022-06-26 13:03:30|1242.21|1236.81|1240.76|1235.36|1242.22|1236.82|1240.76|1235.36|35
1656248620000|2022-06-26 13:03:40|1240.75|1235.35|1240.84|1235.44|1240.96|1235.56|1240.55|1235.15|34
1656248630000|2022-06-26 13:03:50|1240.8|1235.4|1240.39|1234.99|1241.11|1235.71|1240.25|1234.85|36
1656248640000|2022-06-26 13:04:00|1240.43|1235.03|1240.65|1235.25|1240.67|1235.27|1240.05|1234.65|31
1656248650000|2022-06-26 13:04:10|1240.53|1235.13|1240.56|1235.16|1241.22|1235.82|1240.47|1235.07|34
1656248660000|2022-06-26 13:04:20|1240.54|1235.14|1240.68|1235.28|1240.68|1235.28|1240.42|1235.02|36
1656248670000|2022-06-26 13:04:30|1240.71|1235.31|1240.86|1235.46|1241.02|1235.62|1240.66|1235.26|38
1656248680000|2022-06-26 13:04:40|1240.87|1235.47|1240.77|1235.37|1241.05|1235.65|1240.46|1235.06|30
1656248690000|2022-06-26 13:04:50|1240.79|1235.39|1240.82|1235.42|1241.01|1235.61|1240.7|1235.3|36
1656248700000|2022-06-26 13:05:00|1240.81|1235.41|1240.42|1235.02|1240.93|1235.53|1240.37|1234.97|31
1656248710000|2022-06-26 13:05:10|1240.45|1235.05|1239.38|1233.98|1240.56|1235.16|1239.35|1233.95|38
1656248720000|2022-06-26 13:05:20|1239.39|1233.99|1237.99|1232.59|1239.43|1234.03|1237.96|1232.56|34
1656248730000|2022-06-26 13:05:30|1237.93|1232.53|1237.47|1232.07|1237.96|1232.56|1236.84|1231.44|36
1656248740000|2022-06-26 13:05:40|1237.14|1231.74|1237.38|1231.98|1238.23|1232.83|1237.1|1231.7|37
1656248750000|2022-06-26 13:05:50|1237.31|1231.91|1237.09|1231.69|1237.47|1232.07|1236.93|1231.53|37
1656248760000|2022-06-26 13:06:00|1237.13|1231.73|1237.46|1232.06|1237.61|1232.21|1236.98|1231.58|37
1656248770000|2022-06-26 13:06:10|1237.43|1232.03|1236.35|1230.95|1237.43|1232.03|1236.35|1230.95|35
1656248780000|2022-06-26 13:06:20|1236.31|1230.91|1234.7|1229.3|1236.34|1230.94|1233.78|1228.38|40
1656248790000|2022-06-26 13:06:30|1234.89|1229.49|1232.02|1226.62|1235.09|1229.69|1231.82|1226.42|39
1656248800000|2022-06-26 13:06:40|1232.15|1226.75|1233.43|1228.03|1233.95|1228.55|1232.06|1226.66|39
1656248810000|2022-06-26 13:06:50|1233.68|1228.28|1233.55|1228.15|1234.02|1228.62|1233|1227.6|38
1656248820000|2022-06-26 13:07:00|1233.65|1228.25|1235.05|1229.65|1235.18|1229.78|1233.48|1228.08|36
1656248830000|2022-06-26 13:07:10|1235.04|1229.64|1236.55|1231.15|1236.55|1231.15|1234.79|1229.39|39
1656248840000|2022-06-26 13:07:20|1236.65|1231.25|1236.88|1231.48|1237.89|1232.49|1236.65|1231.25|38
1656248850000|2022-06-26 13:07:30|1236.92|1231.52|1237.19|1231.79|1237.62|1232.22|1236.92|1231.52|38
1656248860000|2022-06-26 13:07:40|1237.23|1231.83|1235.8|1230.4|1237.25|1231.85|1235.4|1230|39
1656248870000|2022-06-26 13:07:50|1235.78|1230.38|1236.28|1230.88|1236.52|1231.12|1235.66|1230.26|39
1656248880000|2022-06-26 13:08:00|1236.38|1230.98|1236.01|1230.61|1236.75|1231.35|1235.88|1230.48|37
1656248890000|2022-06-26 13:08:10|1235.83|1230.43|1235|1229.6|1235.89|1230.49|1234.94|1229.54|38
1656248900000|2022-06-26 13:08:20|1234.82|1229.42|1236.27|1230.87|1236.34|1230.94|1234.82|1229.42|35
1656248910000|2022-06-26 13:08:30|1236.28|1230.88|1235.77|1230.37|1236.48|1231.08|1235.75|1230.35|34
1656248920000|2022-06-26 13:08:40|1236.26|1230.86|1237.59|1232.19|1237.59|1232.19|1236.26|1230.86|33
1656248930000|2022-06-26 13:08:50|1237.6|1232.2|1238.86|1233.46|1238.9|1233.5|1237.6|1232.2|38
1656248940000|2022-06-26 13:09:00|1238.82|1233.42|1238.55|1233.15|1238.98|1233.58|1238.43|1233.03|34
1656248950000|2022-06-26 13:09:10|1238.5|1233.1|1237.59|1232.19|1238.67|1233.27|1237.59|1232.19|38
1656248960000|2022-06-26 13:09:20|1237.56|1232.16|1237.22|1231.82|1237.6|1232.2|1237.06|1231.66|33
1656248970000|2022-06-26 13:09:30|1237.24|1231.84|1236.68|1231.28|1237.4|1232|1236.49|1231.09|32
1656248980000|2022-06-26 13:09:40|1236.59|1231.19|1236.49|1231.09|1236.77|1231.37|1236.44|1231.04|32
1656248990000|2022-06-26 13:09:50|1236.48|1231.08|1237.01|1231.61|1237.02|1231.62|1236.13|1230.73|38
1656249000000|2022-06-26 13:10:00|1236.96|1231.56|1236.01|1230.61|1237.03|1231.63|1235.98|1230.58|37
1656249010000|2022-06-26 13:10:10|1235.97|1230.57|1235.9|1230.5|1235.98|1230.58|1235.31|1229.91|38
1656249020000|2022-06-26 13:10:20|1235.99|1230.59|1236.09|1230.69|1236.12|1230.72|1235.52|1230.12|33
1656249030000|2022-06-26 13:10:30|1236.13|1230.73|1236.42|1231.02|1236.45|1231.05|1235.35|1229.95|35
1656249040000|2022-06-26 13:10:40|1236.38|1230.98|1235.85|1230.45|1236.4|1231|1235.74|1230.34|36
1656249050000|2022-06-26 13:10:50|1235.87|1230.47|1236.36|1230.96|1236.51|1231.11|1235.61|1230.21|33
1656249060000|2022-06-26 13:11:00|1236.49|1231.09|1236.61|1231.21|1236.75|1231.35|1236.33|1230.93|36
1656249070000|2022-06-26 13:11:10|1236.63|1231.23|1237.49|1232.09|1237.58|1232.18|1236.63|1231.23|36
1656249080000|2022-06-26 13:11:20|1237.41|1232.01|1237.33|1231.93|1237.61|1232.21|1237.12|1231.72|38
1656249090000|2022-06-26 13:11:30|1237.35|1231.95|1237.02|1231.62|1237.42|1232.02|1237.02|1231.62|33
1656249100000|2022-06-26 13:11:40|1236.91|1231.51|1236.66|1231.26|1236.91|1231.51|1236.05|1230.65|36
1656249110000|2022-06-26 13:11:50|1236.68|1231.28|1236.43|1231.03|1236.81|1231.41|1236.37|1230.97|32
1656249120000|2022-06-26 13:12:00|1236.29|1230.89|1236.5|1231.1|1236.51|1231.11|1236.17|1230.77|32
1656249130000|2022-06-26 13:12:10|1236.44|1231.04|1236.33|1230.93|1236.44|1231.04|1236.16|1230.76|27
1656249140000|2022-06-26 13:12:20|1236.31|1230.91|1235.84|1230.44|1236.46|1231.06|1235.75|1230.35|36
1656249150000|2022-06-26 13:12:30|1235.89|1230.49|1235.15|1229.75|1235.91|1230.51|1235.07|1229.67|35
1656249160000|2022-06-26 13:12:40|1235.18|1229.78|1234.98|1229.58|1235.22|1229.82|1234.85|1229.45|38
1656249170000|2022-06-26 13:12:50|1235.01|1229.61|1234.99|1229.59|1235.03|1229.63|1234.66|1229.26|36
1656249180000|2022-06-26 13:13:00|1235.02|1229.62|1236.12|1230.72|1236.14|1230.74|1234.99|1229.59|35
1656249190000|2022-06-26 13:13:10|1236.14|1230.74|1236.2|1230.8|1236.42|1231.02|1235.57|1230.17|37
1656249200000|2022-06-26 13:13:20|1236.21|1230.81|1236.47|1231.07|1236.6|1231.2|1236.21|1230.81|28
1656249210000|2022-06-26 13:13:30|1236.46|1231.06|1235.89|1230.49|1236.46|1231.06|1235.67|1230.27|35
1656249220000|2022-06-26 13:13:40|1235.9|1230.5|1236.05|1230.65|1236.26|1230.86|1235.9|1230.5|32
1656249230000|2022-06-26 13:13:50|1236.03|1230.63|1236.36|1230.96|1236.75|1231.35|1235.95|1230.55|36
1656249240000|2022-06-26 13:14:00|1236.29|1230.89|1237.23|1231.83|1237.25|1231.85|1236.16|1230.76|36
1656249250000|2022-06-26 13:14:10|1237.26|1231.86|1237.12|1231.72|1237.44|1232.04|1237.1|1231.7|33
1656249260000|2022-06-26 13:14:20|1237.04|1231.64|1237.2|1231.8|1237.24|1231.84|1236.98|1231.58|26
1656249270000|2022-06-26 13:14:30|1237.21|1231.81|1237.12|1231.72|1237.31|1231.91|1237.08|1231.68|38
1656249280000|2022-06-26 13:14:40|1237.11|1231.71|1236.97|1231.57|1237.11|1231.71|1236.92|1231.52|33
1656249290000|2022-06-26 13:14:50|1236.96|1231.56|1237.46|1232.06|1237.55|1232.15|1236.95|1231.55|35
1656249300000|2022-06-26 13:15:00|1237.47|1232.07|1237.74|1232.34|1237.74|1232.34|1237.28|1231.88|33
1656249310000|2022-06-26 13:15:10|1237.75|1232.35|1238.45|1233.05|1238.45|1233.05|1237.74|1232.34|33
1656249320000|2022-06-26 13:15:20|1238.49|1233.09|1239.09|1233.69|1239.1|1233.7|1238.42|1233.02|34
1656249330000|2022-06-26 13:15:30|1239.1|1233.7|1239.94|1234.54|1239.94|1234.54|1239.03|1233.63|34
1656249340000|2022-06-26 13:15:40|1239.89|1234.49|1240.14|1234.74|1241.1|1235.7|1239.8|1234.4|39
1656249350000|2022-06-26 13:15:50|1240.19|1234.79|1239.34|1233.94|1240.19|1234.79|1239.34|1233.94|36
1656249360000|2022-06-26 13:16:00|1239.19|1233.79|1239.29|1233.89|1239.4|1234|1238.58|1233.18|36
1656249370000|2022-06-26 13:16:10|1239.37|1233.97|1239.55|1234.15|1239.58|1234.18|1239.19|1233.79|36
1656249380000|2022-06-26 13:16:20|1239.5|1234.1|1238.76|1233.36|1239.5|1234.1|1238.75|1233.35|29
1656249390000|2022-06-26 13:16:30|1238.77|1233.37|1237.57|1232.17|1238.77|1233.37|1237.56|1232.16|36
1656249400000|2022-06-26 13:16:40|1237.58|1232.18|1237.59|1232.19|1237.66|1232.26|1237.51|1232.11|35
1656249410000|2022-06-26 13:16:50|1237.56|1232.16|1235.96|1230.56|1237.76|1232.36|1235.96|1230.56|33
1656249420000|2022-06-26 13:17:00|1235.89|1230.49|1234.11|1228.71|1235.9|1230.5|1234.11|1228.71|38
1656249430000|2022-06-26 13:17:10|1234.13|1228.73|1234.86|1229.46|1235.16|1229.76|1233.57|1228.17|37
1656249440000|2022-06-26 13:17:20|1234.85|1229.45|1236.63|1231.23|1236.63|1231.23|1234.78|1229.38|33
1656249450000|2022-06-26 13:17:30|1236.77|1231.37|1236.38|1230.98|1237.19|1231.79|1236.38|1230.98|33
1656249460000|2022-06-26 13:17:40|1236.37|1230.97|1237|1231.6|1237|1231.6|1236.2|1230.8|35
1656249470000|2022-06-26 13:17:50|1237.01|1231.61|1235.99|1230.59|1237.01|1231.61|1235.74|1230.34|38
1656249480000|2022-06-26 13:18:00|1236.03|1230.63|1236.12|1230.72|1236.23|1230.83|1235.86|1230.46|31
1656249490000|2022-06-26 13:18:10|1236.09|1230.69|1238.17|1232.77|1238.17|1232.77|1236.09|1230.69|33
1656249500000|2022-06-26 13:18:20|1238.22|1232.82|1237.53|1232.13|1238.22|1232.82|1237.39|1231.99|37
1656249510000|2022-06-26 13:18:30|1237.54|1232.14|1238.03|1232.63|1238.11|1232.71|1237.47|1232.07|36
1656249520000|2022-06-26 13:18:40|1238.06|1232.66|1237.91|1232.51|1238.23|1232.83|1237.54|1232.14|33
1656249530000|2022-06-26 13:18:50|1238|1232.6|1237.7|1232.3|1238.17|1232.77|1237.7|1232.3|26
1656249540000|2022-06-26 13:19:00|1237.57|1232.17|1236.57|1231.17|1237.57|1232.17|1236.47|1231.07|34
1656249550000|2022-06-26 13:19:10|1236.54|1231.14|1236.01|1230.61|1236.72|1231.32|1235.63|1230.23|34
1656249560000|2022-06-26 13:19:20|1236.04|1230.64|1235.98|1230.58|1236.26|1230.86|1235.9|1230.5|34
1656249570000|2022-06-26 13:19:30|1235.9|1230.5|1236.28|1230.88|1236.38|1230.98|1235.9|1230.5|35
1656249580000|2022-06-26 13:19:40|1236.26|1230.86|1236.53|1231.13|1236.53|1231.13|1236.18|1230.78|26
1656249590000|2022-06-26 13:19:50|1236.47|1231.07|1235.6|1230.2|1236.47|1231.07|1235.53|1230.13|35
1656249600000|2022-06-26 13:20:00|1235.75|1230.35|1237.12|1231.72|1237.18|1231.78|1235.75|1230.35|35
1656249610000|2022-06-26 13:20:10|1237.11|1231.71|1237.89|1232.49|1237.93|1232.53|1237.1|1231.7|35
1656249620000|2022-06-26 13:20:20|1237.94|1232.54|1237.7|1232.3|1238.07|1232.67|1237.68|1232.28|29
1656249630000|2022-06-26 13:20:30|1237.69|1232.29|1237.71|1232.31|1237.95|1232.55|1237.64|1232.24|32
1656249640000|2022-06-26 13:20:40|1237.69|1232.29|1237.46|1232.06|1237.69|1232.29|1237.44|1232.04|28
1656249650000|2022-06-26 13:20:50|1237.45|1232.05|1237.64|1232.24|1237.64|1232.24|1237.41|1232.01|24
1656249660000|2022-06-26 13:21:00|1237.63|1232.23|1237.11|1231.71|1237.64|1232.24|1237.11|1231.71|25
1656249670000|2022-06-26 13:21:10|1237.04|1231.64|1236.62|1231.22|1237.1|1231.7|1236.58|1231.18|32
1656249680000|2022-06-26 13:21:20|1236.57|1231.17|1236.1|1230.7|1236.63|1231.23|1236.05|1230.65|31
1656249690000|2022-06-26 13:21:30|1236.07|1230.67|1235.63|1230.23|1236.07|1230.67|1235.59|1230.19|31
1656249700000|2022-06-26 13:21:40|1235.7|1230.3|1235.69|1230.29|1236.01|1230.61|1235.66|1230.26|26
1656249710000|2022-06-26 13:21:50|1235.66|1230.26|1235.03|1229.63|1235.85|1230.45|1234.91|1229.51|37
1656249720000|2022-06-26 13:22:00|1235.02|1229.62|1234.98|1229.58|1235.05|1229.65|1234.96|1229.56|24
1656249730000|2022-06-26 13:22:10|1235|1229.6|1234.85|1229.45|1235.46|1230.06|1234.21|1228.81|37
1656249740000|2022-06-26 13:22:20|1234.8|1229.4|1235.04|1229.64|1235.07|1229.67|1234.63|1229.23|27
1656249750000|2022-06-26 13:22:30|1235.06|1229.66|1235|1229.6|1235.07|1229.67|1234.93|1229.53|26
1656249760000|2022-06-26 13:22:40|1235.19|1229.79|1234.95|1229.55|1235.19|1229.79|1234.95|1229.55|27
1656249770000|2022-06-26 13:22:50|1234.94|1229.54|1235.57|1230.17|1235.57|1230.17|1234.82|1229.42|28
1656249780000|2022-06-26 13:23:00|1235.56|1230.16|1235.02|1229.62|1235.61|1230.21|1234.98|1229.58|33
1656249790000|2022-06-26 13:23:10|1235.04|1229.64|1234.61|1229.21|1235.11|1229.71|1234.48|1229.08|32
1656249800000|2022-06-26 13:23:20|1234.65|1229.25|1234.7|1229.3|1234.76|1229.36|1234.57|1229.17|27
1656249810000|2022-06-26 13:23:30|1234.76|1229.36|1235.79|1230.39|1235.79|1230.39|1234.73|1229.33|31
1656249820000|2022-06-26 13:23:40|1235.83|1230.43|1235.89|1230.49|1235.92|1230.52|1235.76|1230.36|28
1656249830000|2022-06-26 13:23:50|1235.88|1230.48|1235.27|1229.87|1235.99|1230.59|1235.27|1229.87|31
1656249840000|2022-06-26 13:24:00|1235.26|1229.86|1235.12|1229.72|1235.41|1230.01|1235.12|1229.72|32
1656249850000|2022-06-26 13:24:10|1235.16|1229.76|1235.52|1230.12|1235.55|1230.15|1235.03|1229.63|29
1656249860000|2022-06-26 13:24:20|1235.5|1230.1|1234.78|1229.38|1235.51|1230.11|1234.78|1229.38|28
1656249870000|2022-06-26 13:24:30|1234.79|1229.39|1234.38|1228.98|1234.86|1229.46|1234.31|1228.91|31
1656249880000|2022-06-26 13:24:40|1234.4|1229|1234.68|1229.28|1234.77|1229.37|1234.27|1228.87|31
1656249890000|2022-06-26 13:24:50|1234.69|1229.29|1234.71|1229.31|1234.71|1229.31|1234.55|1229.15|20
1656249900000|2022-06-26 13:25:00|1234.8|1229.4|1234.59|1229.19|1234.84|1229.44|1234.58|1229.18|19
1656249910000|2022-06-26 13:25:10|1234.6|1229.2|1234.26|1228.86|1234.87|1229.47|1234.26|1228.86|26
1656249920000|2022-06-26 13:25:20|1234.25|1228.85|1233.52|1228.12|1234.35|1228.95|1233.52|1228.12|25
1656249930000|2022-06-26 13:25:30|1233.5|1228.1|1233.56|1228.16|1233.76|1228.36|1233.5|1228.1|30
1656249940000|2022-06-26 13:25:40|1233.55|1228.15|1233.29|1227.89|1233.55|1228.15|1233.04|1227.64|30
1656249950000|2022-06-26 13:25:50|1233.26|1227.86|1233.72|1228.32|1233.75|1228.35|1233.25|1227.85|31
1656249960000|2022-06-26 13:26:00|1233.74|1228.34|1233.21|1227.81|1233.75|1228.35|1233.21|1227.81|25
1656249970000|2022-06-26 13:26:10|1233.2|1227.8|1233.19|1227.79|1233.31|1227.91|1233.17|1227.77|19
1656249980000|2022-06-26 13:26:20|1233.24|1227.84|1233.36|1227.96|1233.51|1228.11|1233.24|1227.84|33
1656249990000|2022-06-26 13:26:30|1233.39|1227.99|1233.68|1228.28|1233.75|1228.35|1233.37|1227.97|32
1656250000000|2022-06-26 13:26:40|1233.72|1228.32|1234.26|1228.86|1234.35|1228.95|1233.56|1228.16|31
1656250010000|2022-06-26 13:26:50|1234.3|1228.9|1233.66|1228.26|1234.55|1229.15|1233.6|1228.2|31
1656250020000|2022-06-26 13:27:00|1233.67|1228.27|1233.77|1228.37|1233.8|1228.4|1233.65|1228.25|25
1656250030000|2022-06-26 13:27:10|1233.87|1228.47|1233.76|1228.36|1234.24|1228.84|1233.7|1228.3|30
1656250040000|2022-06-26 13:27:20|1233.75|1228.35|1233.23|1227.83|1233.75|1228.35|1233.23|1227.83|29
1656250050000|2022-06-26 13:27:30|1233.22|1227.82|1233.28|1227.88|1233.28|1227.88|1233.01|1227.61|28
1656250060000|2022-06-26 13:27:40|1233.29|1227.89|1233.12|1227.72|1233.29|1227.89|1233.11|1227.71|20
1656250070000|2022-06-26 13:27:50|1233.13|1227.73|1233.09|1227.69|1233.3|1227.9|1233.03|1227.63|23
1656250080000|2022-06-26 13:28:00|1233.16|1227.76|1233.34|1227.94|1233.5|1228.1|1233.15|1227.75|33
1656250090000|2022-06-26 13:28:10|1233.23|1227.83|1233.22|1227.82|1233.38|1227.98|1233.19|1227.79|29
1656250100000|2022-06-26 13:28:20|1233.23|1227.83|1233.31|1227.91|1233.37|1227.97|1233.17|1227.77|25
1656250110000|2022-06-26 13:28:30|1233.29|1227.89|1233.38|1227.98|1233.45|1228.05|1233.14|1227.74|27
1656250120000|2022-06-26 13:28:40|1233.37|1227.97|1233.23|1227.83|1233.37|1227.97|1233.14|1227.74|31
1656250130000|2022-06-26 13:28:50|1233.24|1227.84|1233.56|1228.16|1233.58|1228.18|1233.17|1227.77|31
1656250140000|2022-06-26 13:29:00|1233.55|1228.15|1233.61|1228.21|1233.66|1228.26|1233.38|1227.98|31
1656250150000|2022-06-26 13:29:10|1233.58|1228.18|1233.43|1228.03|1233.58|1228.18|1233.2|1227.8|37
1656250160000|2022-06-26 13:29:20|1233.42|1228.02|1235.09|1229.69|1235.09|1229.69|1233.42|1228.02|36
1656250170000|2022-06-26 13:29:30|1235.07|1229.67|1235.07|1229.67|1235.12|1229.72|1234.98|1229.58|25
1656250180000|2022-06-26 13:29:40|1235.05|1229.65|1235.11|1229.71|1235.21|1229.81|1234.89|1229.49|37
1656250190000|2022-06-26 13:29:50|1235.1|1229.7|1235|1229.6|1235.1|1229.7|1234.9|1229.5|33
1656250200000|2022-06-26 13:30:00|1234.97|1229.57|1235.08|1229.68|1235.09|1229.69|1234.66|1229.26|31
1656250210000|2022-06-26 13:30:10|1235.07|1229.67|1235.97|1230.57|1235.99|1230.59|1235.07|1229.67|34
1656250220000|2022-06-26 13:30:20|1235.96|1230.56|1236.57|1231.17|1236.69|1231.29|1235.96|1230.56|36
1656250230000|2022-06-26 13:30:30|1236.56|1231.16|1235.94|1230.54|1236.57|1231.17|1235.8|1230.4|35
1656250240000|2022-06-26 13:30:40|1235.96|1230.56|1235.14|1229.74|1235.99|1230.59|1235.14|1229.74|31
1656250250000|2022-06-26 13:30:50|1235.12|1229.72|1235.3|1229.9|1235.36|1229.96|1234.85|1229.45|26
1656250260000|2022-06-26 13:31:00|1235.32|1229.92|1236.2|1230.8|1236.2|1230.8|1234.99|1229.59|31
1656250270000|2022-06-26 13:31:10|1236.22|1230.82|1236.36|1230.96|1236.43|1231.03|1236.16|1230.76|31
1656250280000|2022-06-26 13:31:20|1236.39|1230.99|1236.4|1231|1236.62|1231.22|1236.29|1230.89|30
1656250290000|2022-06-26 13:31:30|1236.53|1231.13|1236.33|1230.93|1236.55|1231.15|1236.25|1230.85|23
1656250300000|2022-06-26 13:31:40|1236.38|1230.98|1236.52|1231.12|1236.6|1231.2|1236.38|1230.98|22
1656250310000|2022-06-26 13:31:50|1236.53|1231.13|1237.1|1231.7|1237.35|1231.95|1236.53|1231.13|33
1656250320000|2022-06-26 13:32:00|1236.96|1231.56|1236.8|1231.4|1237.02|1231.62|1236.79|1231.39|29
1656250330000|2022-06-26 13:32:10|1236.74|1231.34|1237.21|1231.81|1237.36|1231.96|1236.74|1231.34|31
1656250340000|2022-06-26 13:32:20|1237.23|1231.83|1237.7|1232.3|1238|1232.6|1237.14|1231.74|33
1656250350000|2022-06-26 13:32:30|1237.62|1232.22|1237.67|1232.27|1237.8|1232.4|1237.49|1232.09|33
1656250360000|2022-06-26 13:32:40|1237.63|1232.23|1237.84|1232.44|1237.96|1232.56|1237.61|1232.21|32
1656250370000|2022-06-26 13:32:50|1237.83|1232.43|1237.49|1232.09|1237.84|1232.44|1237.27|1231.87|28
1656250380000|2022-06-26 13:33:00|1237.53|1232.13|1237.97|1232.57|1237.97|1232.57|1237.52|1232.12|22
1656250390000|2022-06-26 13:33:10|1237.91|1232.51|1238.07|1232.67|1238.25|1232.85|1237.91|1232.51|32
1656250400000|2022-06-26 13:33:20|1238.11|1232.71|1238.39|1232.99|1238.39|1232.99|1238.1|1232.7|31
1656250410000|2022-06-26 13:33:30|1238.34|1232.94|1238.64|1233.24|1238.64|1233.24|1238|1232.6|34
1656250420000|2022-06-26 13:33:40|1238.99|1233.59|1238.84|1233.44|1239.04|1233.64|1238.72|1233.32|31
1656250430000|2022-06-26 13:33:50|1238.85|1233.45|1238.95|1233.55|1239.04|1233.64|1238.75|1233.35|32
1656250440000|2022-06-26 13:34:00|1238.94|1233.54|1238.58|1233.18|1239.07|1233.67|1238.58|1233.18|27
1656250450000|2022-06-26 13:34:10|1238.57|1233.17|1237.27|1231.87|1238.57|1233.17|1237.25|1231.85|35
1656250460000|2022-06-26 13:34:20|1237.26|1231.86|1237.07|1231.67|1237.26|1231.86|1237.06|1231.66|25
1656250470000|2022-06-26 13:34:30|1236.96|1231.56|1235.99|1230.59|1236.96|1231.56|1235.99|1230.59|30
1656250480000|2022-06-26 13:34:40|1235.98|1230.58|1235.31|1229.91|1235.98|1230.58|1235.31|1229.91|28
1656250490000|2022-06-26 13:34:50|1235.34|1229.94|1235.64|1230.24|1235.78|1230.38|1235.34|1229.94|25
1656250500000|2022-06-26 13:35:00|1235.61|1230.21|1235.65|1230.25|1235.66|1230.26|1235.54|1230.14|28
1656250510000|2022-06-26 13:35:10|1235.8|1230.4|1235.45|1230.05|1235.99|1230.59|1235.45|1230.05|28
1656250520000|2022-06-26 13:35:20|1235.44|1230.04|1235.42|1230.02|1235.6|1230.2|1235.41|1230.01|29
1656250530000|2022-06-26 13:35:30|1235.39|1229.99|1235.43|1230.03|1235.5|1230.1|1235.39|1229.99|27
1656250540000|2022-06-26 13:35:40|1235.42|1230.02|1233.96|1228.56|1235.42|1230.02|1233.9|1228.5|36
1656250550000|2022-06-26 13:35:50|1233.93|1228.53|1233.89|1228.49|1234.09|1228.69|1233.82|1228.42|34
1656250560000|2022-06-26 13:36:00|1233.86|1228.46|1233.72|1228.32|1233.97|1228.57|1233.68|1228.28|27
1656250570000|2022-06-26 13:36:10|1233.69|1228.29|1233.57|1228.17|1233.69|1228.29|1233.54|1228.14|22
1656250580000|2022-06-26 13:36:20|1233.56|1228.16|1233.62|1228.22|1233.63|1228.23|1233.47|1228.07|23
1656250590000|2022-06-26 13:36:30|1233.65|1228.25|1233.56|1228.16|1233.68|1228.28|1233.54|1228.14|16
1656250600000|2022-06-26 13:36:40|1233.55|1228.15|1233.6|1228.2|1233.79|1228.39|1233.55|1228.15|21
1656250610000|2022-06-26 13:36:50|1233.63|1228.23|1233.21|1227.81|1233.65|1228.25|1233.21|1227.81|26
1656250620000|2022-06-26 13:37:00|1233.22|1227.82|1233.32|1227.92|1233.38|1227.98|1233.12|1227.72|31
1656250630000|2022-06-26 13:37:10|1233.3|1227.9|1233.38|1227.98|1233.45|1228.05|1233.17|1227.77|28
1656250640000|2022-06-26 13:37:20|1233.41|1228.01|1233.42|1228.02|1233.48|1228.08|1233.22|1227.82|28
1656250650000|2022-06-26 13:37:30|1233.43|1228.03|1233.62|1228.22|1233.66|1228.26|1233.43|1228.03|22
1656250660000|2022-06-26 13:37:40|1233.61|1228.21|1233.6|1228.2|1233.66|1228.26|1233.55|1228.15|25
1656250670000|2022-06-26 13:37:50|1233.59|1228.19|1233.6|1228.2|1233.68|1228.28|1233.59|1228.19|24
1656250680000|2022-06-26 13:38:00|1233.61|1228.21|1232.86|1227.46|1233.61|1228.21|1232.86|1227.46|31
1656250690000|2022-06-26 13:38:10|1232.84|1227.44|1233.85|1228.45|1233.98|1228.58|1232.83|1227.43|30
1656250700000|2022-06-26 13:38:20|1233.9|1228.5|1233.46|1228.06|1233.9|1228.5|1233.45|1228.05|20
1656250710000|2022-06-26 13:38:30|1233.44|1228.04|1233.11|1227.71|1233.45|1228.05|1233.07|1227.67|29
1656250720000|2022-06-26 13:38:40|1233.14|1227.74|1232.7|1227.3|1233.16|1227.76|1232.7|1227.3|28
1656250730000|2022-06-26 13:38:50|1232.71|1227.31|1232.55|1227.15|1232.71|1227.31|1232.45|1227.05|26
1656250740000|2022-06-26 13:39:00|1232.59|1227.19|1232.32|1226.92|1232.59|1227.19|1232.32|1226.92|31
1656250750000|2022-06-26 13:39:10|1232.29|1226.89|1229.27|1223.87|1232.31|1226.91|1228.05|1222.65|40
1656250760000|2022-06-26 13:39:20|1229.21|1223.81|1228.45|1223.05|1229.39|1223.99|1228.17|1222.77|40
1656250770000|2022-06-26 13:39:30|1228.51|1223.11|1225.58|1220.18|1228.59|1223.19|1225.57|1220.17|36
1656250780000|2022-06-26 13:39:40|1225.64|1220.24|1226.53|1221.13|1226.91|1221.51|1225.64|1220.24|40
1656250790000|2022-06-26 13:39:50|1226.48|1221.08|1227.83|1222.43|1227.93|1222.53|1226.37|1220.97|37
1656250800000|2022-06-26 13:40:00|1227.81|1222.41|1226.76|1221.36|1227.81|1222.41|1226.46|1221.06|37
1656250810000|2022-06-26 13:40:10|1226.75|1221.35|1227.9|1222.5|1227.96|1222.56|1226.75|1221.35|30
1656250820000|2022-06-26 13:40:20|1227.91|1222.51|1229.03|1223.63|1229.46|1224.06|1227.88|1222.48|35
1656250830000|2022-06-26 13:40:30|1229.02|1223.62|1228.31|1222.91|1229.1|1223.7|1228.16|1222.76|34
1656250840000|2022-06-26 13:40:40|1228.29|1222.89|1229.38|1223.98|1229.42|1224.02|1228.29|1222.89|32
1656250850000|2022-06-26 13:40:50|1229.41|1224.01|1230.28|1224.88|1230.36|1224.96|1229.41|1224.01|34
1656250860000|2022-06-26 13:41:00|1230.35|1224.95|1229.26|1223.86|1230.41|1225.01|1229.24|1223.84|35
1656250870000|2022-06-26 13:41:10|1229.24|1223.84|1229.3|1223.9|1229.3|1223.9|1228.87|1223.47|32
1656250880000|2022-06-26 13:41:20|1229.28|1223.88|1229.09|1223.69|1229.37|1223.97|1229.09|1223.69|27
1656250890000|2022-06-26 13:41:30|1229.07|1223.67|1229.53|1224.13|1229.57|1224.17|1229.05|1223.65|31
1656250900000|2022-06-26 13:41:40|1229.55|1224.15|1230.4|1225|1230.4|1225|1229.53|1224.13|26
1656250910000|2022-06-26 13:41:50|1230.41|1225.01|1230.14|1224.74|1230.42|1225.02|1230.13|1224.73|26
1656250920000|2022-06-26 13:42:00|1230.12|1224.72|1229.12|1223.72|1230.13|1224.73|1228.96|1223.56|31
1656250930000|2022-06-26 13:42:10|1229.1|1223.7|1227.9|1222.5|1229.1|1223.7|1227.85|1222.45|34
1656250940000|2022-06-26 13:42:20|1227.89|1222.49|1227.29|1221.89|1227.89|1222.49|1226.89|1221.49|32
1656250950000|2022-06-26 13:42:30|1227.47|1222.07|1227.21|1221.81|1227.67|1222.27|1227.15|1221.75|33
1656250960000|2022-06-26 13:42:40|1227.16|1221.76|1226.69|1221.29|1227.16|1221.76|1226.06|1220.66|32
1656250970000|2022-06-26 13:42:50|1226.73|1221.33|1226.35|1220.95|1226.81|1221.41|1226|1220.6|34
1656250980000|2022-06-26 13:43:00|1226.37|1220.97|1227.3|1221.9|1227.3|1221.9|1226.37|1220.97|32
1656250990000|2022-06-26 13:43:10|1227.31|1221.91|1227.93|1222.53|1228.74|1223.34|1227.31|1221.91|37
1656251000000|2022-06-26 13:43:20|1227.88|1222.48|1228.18|1222.78|1228.19|1222.79|1227.7|1222.3|30
1656251010000|2022-06-26 13:43:30|1228.19|1222.79|1228.27|1222.87|1228.34|1222.94|1228.13|1222.73|31
1656251020000|2022-06-26 13:43:40|1228.28|1222.88|1228.17|1222.77|1228.45|1223.05|1228.15|1222.75|31
1656251030000|2022-06-26 13:43:50|1228.16|1222.76|1228.08|1222.68|1228.16|1222.76|1228|1222.6|20
1656251040000|2022-06-26 13:44:00|1228.11|1222.71|1228.63|1223.23|1228.75|1223.35|1228.08|1222.68|31
1656251050000|2022-06-26 13:44:10|1228.6|1223.2|1228.61|1223.21|1228.7|1223.3|1228.48|1223.08|32
1656251060000|2022-06-26 13:44:20|1228.65|1223.25|1229.05|1223.65|1229.05|1223.65|1228.64|1223.24|32
1656251070000|2022-06-26 13:44:30|1229.03|1223.63|1229|1223.6|1229.08|1223.68|1228.92|1223.52|29
1656251080000|2022-06-26 13:44:40|1228.99|1223.59|1229.16|1223.76|1229.2|1223.8|1228.9|1223.5|27
1656251090000|2022-06-26 13:44:50|1229.17|1223.77|1228.95|1223.55|1229.26|1223.86|1228.84|1223.44|27
1656251100000|2022-06-26 13:45:00|1228.96|1223.56|1229.49|1224.09|1229.49|1224.09|1228.94|1223.54|27
1656251110000|2022-06-26 13:45:10|1229.55|1224.15|1229.41|1224.01|1230.03|1224.63|1229.41|1224.01|34
1656251120000|2022-06-26 13:45:20|1229.44|1224.04|1229.52|1224.12|1229.52|1224.12|1228.78|1223.38|32
1656251130000|2022-06-26 13:45:30|1229.47|1224.07|1227.5|1222.1|1229.47|1224.07|1227.5|1222.1|38
1656251140000|2022-06-26 13:45:40|1227.55|1222.15|1227.73|1222.33|1227.97|1222.57|1227.48|1222.08|30
1656251150000|2022-06-26 13:45:50|1227.72|1222.32|1228.3|1222.9|1228.49|1223.09|1227.72|1222.32|36
1656251160000|2022-06-26 13:46:00|1228.34|1222.94|1228.39|1222.99|1228.41|1223.01|1227.94|1222.54|34
1656251170000|2022-06-26 13:46:10|1228.41|1223.01|1228.21|1222.81|1228.64|1223.24|1228.14|1222.74|33
1656251180000|2022-06-26 13:46:20|1228.2|1222.8|1228.42|1223.02|1228.43|1223.03|1228.16|1222.76|27
1656251190000|2022-06-26 13:46:30|1228.44|1223.04|1229.05|1223.65|1229.06|1223.66|1228.44|1223.04|27
1656251200000|2022-06-26 13:46:40|1229.03|1223.63|1228.49|1223.09|1229.03|1223.63|1228.37|1222.97|28
1656251210000|2022-06-26 13:46:50|1228.57|1223.17|1228.48|1223.08|1228.71|1223.31|1228.39|1222.99|33
1656251220000|2022-06-26 13:47:00|1228.46|1223.06|1228.74|1223.34|1228.77|1223.37|1228.46|1223.06|24
1656251230000|2022-06-26 13:47:10|1228.75|1223.35|1228.44|1223.04|1228.81|1223.41|1228.42|1223.02|33
1656251240000|2022-06-26 13:47:20|1228.43|1223.03|1229.58|1224.18|1229.64|1224.24|1228.43|1223.03|34
1656251250000|2022-06-26 13:47:30|1229.57|1224.17|1228.56|1223.16|1229.62|1224.22|1228.21|1222.81|34
1656251260000|2022-06-26 13:47:40|1228.6|1223.2|1227.95|1222.55|1228.78|1223.38|1227.86|1222.46|34
1656251270000|2022-06-26 13:47:50|1227.96|1222.56|1228.54|1223.14|1228.56|1223.16|1227.96|1222.56|29
1656251280000|2022-06-26 13:48:00|1228.46|1223.06|1228.74|1223.34|1228.96|1223.56|1228.46|1223.06|23
1656251290000|2022-06-26 13:48:10|1228.72|1223.32|1228.41|1223.01|1228.72|1223.32|1228.23|1222.83|29
1656251300000|2022-06-26 13:48:20|1228.4|1223|1228.95|1223.55|1228.97|1223.57|1228.33|1222.93|29
1656251310000|2022-06-26 13:48:30|1228.91|1223.51|1229.5|1224.1|1229.5|1224.1|1228.81|1223.41|28
1656251320000|2022-06-26 13:48:40|1229.42|1224.02|1229.51|1224.11|1229.6|1224.2|1229.37|1223.97|30
1656251330000|2022-06-26 13:48:50|1229.48|1224.08|1229.41|1224.01|1229.48|1224.08|1229.36|1223.96|23
1656251340000|2022-06-26 13:49:00|1229.4|1224|1229.5|1224.1|1229.77|1224.37|1229.37|1223.97|30
1656251350000|2022-06-26 13:49:10|1229.52|1224.12|1228.74|1223.34|1229.73|1224.33|1228.74|1223.34|29
1656251360000|2022-06-26 13:49:20|1228.75|1223.35|1228.44|1223.04|1228.91|1223.51|1228.31|1222.91|37
1656251370000|2022-06-26 13:49:30|1228.31|1222.91|1228.23|1222.83|1228.4|1223|1228.17|1222.77|30
1656251380000|2022-06-26 13:49:40|1228.24|1222.84|1227.09|1221.69|1228.24|1222.84|1226.78|1221.38|31
1656251390000|2022-06-26 13:49:50|1227.13|1221.73|1227.64|1222.24|1228.1|1222.7|1227.1|1221.7|31
1656251400000|2022-06-26 13:50:00|1227.62|1222.22|1228.15|1222.75|1228.15|1222.75|1227.62|1222.22|32
1656251410000|2022-06-26 13:50:10|1228.16|1222.76|1229.03|1223.63|1229.03|1223.63|1228.07|1222.67|34
1656251420000|2022-06-26 13:50:20|1229.08|1223.68|1228.83|1223.43|1229.41|1224.01|1228.83|1223.43|31
1656251430000|2022-06-26 13:50:30|1228.84|1223.44|1228.07|1222.67|1228.84|1223.44|1228.05|1222.65|32
1656251440000|2022-06-26 13:50:40|1228.08|1222.68|1227.65|1222.25|1228.33|1222.93|1227.64|1222.24|36
1656251450000|2022-06-26 13:50:50|1227.57|1222.17|1226.47|1221.07|1227.57|1222.17|1226.47|1221.07|36
1656251460000|2022-06-26 13:51:00|1226.46|1221.06|1225.78|1220.38|1226.46|1221.06|1225.58|1220.18|37
1656251470000|2022-06-26 13:51:10|1225.8|1220.4|1226.06|1220.66|1226.2|1220.8|1225.74|1220.34|34
1656251480000|2022-06-26 13:51:20|1226.03|1220.63|1225.9|1220.5|1226.06|1220.66|1225.82|1220.42|32
1656251490000|2022-06-26 13:51:30|1225.91|1220.51|1226.26|1220.86|1226.33|1220.93|1225.91|1220.51|33
1656251500000|2022-06-26 13:51:40|1226.27|1220.87|1225.76|1220.36|1226.27|1220.87|1225.74|1220.34|29
1656251510000|2022-06-26 13:51:50|1225.75|1220.35|1225.29|1219.89|1225.88|1220.48|1224.96|1219.56|26
1656251520000|2022-06-26 13:52:00|1225.38|1219.98|1225.66|1220.26|1225.75|1220.35|1225.16|1219.76|32
1656251530000|2022-06-26 13:52:10|1225.69|1220.29|1225.55|1220.15|1225.73|1220.33|1225.54|1220.14|33
1656251540000|2022-06-26 13:52:20|1225.58|1220.18|1226.25|1220.85|1226.27|1220.87|1225.47|1220.07|33
1656251550000|2022-06-26 13:52:30|1226.23|1220.83|1226.55|1221.15|1227.02|1221.62|1226.23|1220.83|32
1656251560000|2022-06-26 13:52:40|1226.52|1221.12|1225.75|1220.35|1226.63|1221.23|1225.75|1220.35|31
1656251570000|2022-06-26 13:52:50|1225.76|1220.36|1225.26|1219.86|1225.84|1220.44|1225.26|1219.86|34
1656251580000|2022-06-26 13:53:00|1225.23|1219.83|1225.39|1219.99|1225.43|1220.03|1225.23|1219.83|32
1656251590000|2022-06-26 13:53:10|1225.35|1219.95|1225.27|1219.87|1225.4|1220|1225|1219.6|33
1656251600000|2022-06-26 13:53:20|1225.26|1219.86|1225.42|1220.02|1225.42|1220.02|1225.2|1219.8|27
1656251610000|2022-06-26 13:53:30|1225.45|1220.05|1226.04|1220.64|1226.12|1220.72|1225.32|1219.92|27
1656251620000|2022-06-26 13:53:40|1226.05|1220.65|1226.37|1220.97|1226.37|1220.97|1226.04|1220.64|22
1656251630000|2022-06-26 13:53:50|1226.43|1221.03|1226.95|1221.55|1227.2|1221.8|1226.43|1221.03|32
1656251640000|2022-06-26 13:54:00|1226.85|1221.45|1226.46|1221.06|1226.85|1221.45|1226.13|1220.73|22
1656251650000|2022-06-26 13:54:10|1226.42|1221.02|1226.88|1221.48|1226.91|1221.51|1226.39|1220.99|28
1656251660000|2022-06-26 13:54:20|1226.98|1221.58|1227.18|1221.78|1227.22|1221.82|1226.98|1221.58|25
1656251670000|2022-06-26 13:54:30|1227.17|1221.77|1226.18|1220.78|1227.17|1221.77|1226.18|1220.78|28
1656251680000|2022-06-26 13:54:40|1226.19|1220.79|1226.17|1220.77|1226.3|1220.9|1226.16|1220.76|27
1656251690000|2022-06-26 13:54:50|1226.14|1220.74|1226.09|1220.69|1226.29|1220.89|1226.08|1220.68|27
1656251700000|2022-06-26 13:55:00|1226.1|1220.7|1226.07|1220.67|1226.15|1220.75|1226.01|1220.61|19
1656251710000|2022-06-26 13:55:10|1226.05|1220.65|1226.84|1221.44|1226.84|1221.44|1225.97|1220.57|24
1656251720000|2022-06-26 13:55:20|1226.81|1221.41|1227.04|1221.64|1227.14|1221.74|1226.61|1221.21|28
1656251730000|2022-06-26 13:55:30|1227.05|1221.65|1227.11|1221.71|1227.13|1221.73|1226.9|1221.5|27
1656251740000|2022-06-26 13:55:40|1227.12|1221.72|1227.57|1222.17|1227.58|1222.18|1227.08|1221.68|31
1656251750000|2022-06-26 13:55:50|1227.56|1222.16|1228.19|1222.79|1228.19|1222.79|1227.56|1222.16|30
1656251760000|2022-06-26 13:56:00|1228.17|1222.77|1228.23|1222.83|1228.4|1223|1227.96|1222.56|28
1656251770000|2022-06-26 13:56:10|1228.18|1222.78|1227.95|1222.55|1228.18|1222.78|1227.88|1222.48|32
1656251780000|2022-06-26 13:56:20|1227.93|1222.53|1228.3|1222.9|1228.41|1223.01|1227.93|1222.53|28
1656251790000|2022-06-26 13:56:30|1228.33|1222.93|1229.22|1223.82|1229.24|1223.84|1228.27|1222.87|35
1656251800000|2022-06-26 13:56:40|1229.29|1223.89|1229.15|1223.75|1229.29|1223.89|1228.93|1223.53|32
1656251810000|2022-06-26 13:56:50|1229.14|1223.74|1228.84|1223.44|1229.16|1223.76|1228.71|1223.31|31
1656251820000|2022-06-26 13:57:00|1228.79|1223.39|1229.09|1223.69|1229.33|1223.93|1228.78|1223.38|25
1656251830000|2022-06-26 13:57:10|1229.08|1223.68|1229.13|1223.73|1229.19|1223.79|1228.98|1223.58|29
1656251840000|2022-06-26 13:57:20|1229.14|1223.74|1229.06|1223.66|1229.2|1223.8|1229.01|1223.61|25
1656251850000|2022-06-26 13:57:30|1228.98|1223.58|1229.12|1223.72|1229.13|1223.73|1228.83|1223.43|32
1656251860000|2022-06-26 13:57:40|1229.3|1223.9|1229.96|1224.56|1229.97|1224.57|1229.3|1223.9|31
1656251870000|2022-06-26 13:57:50|1229.98|1224.58|1230.45|1225.05|1230.92|1225.52|1229.98|1224.58|27
1656251880000|2022-06-26 13:58:00|1230.48|1225.08|1230.09|1224.69|1230.48|1225.08|1229.82|1224.42|34
1656251890000|2022-06-26 13:58:10|1230.03|1224.63|1229.9|1224.5|1230.14|1224.74|1229.83|1224.43|28
1656251900000|2022-06-26 13:58:20|1229.91|1224.51|1230.22|1224.82|1230.23|1224.83|1229.85|1224.45|28
1656251910000|2022-06-26 13:58:30|1230.23|1224.83|1230.32|1224.92|1230.44|1225.04|1230.1|1224.7|32
1656251920000|2022-06-26 13:58:40|1230.3|1224.9|1230.42|1225.02|1230.55|1225.15|1230.2|1224.8|26
1656251930000|2022-06-26 13:58:50|1230.47|1225.07|1230.25|1224.85|1230.47|1225.07|1230.23|1224.83|28
1656251940000|2022-06-26 13:59:00|1230.26|1224.86|1230.35|1224.95|1230.35|1224.95|1230.21|1224.81|25
1656251950000|2022-06-26 13:59:10|1230.22|1224.82|1229.89|1224.49|1230.27|1224.87|1229.84|1224.44|29
1656251960000|2022-06-26 13:59:20|1229.94|1224.54|1229.82|1224.42|1230.13|1224.73|1229.77|1224.37|18
1656251970000|2022-06-26 13:59:30|1229.85|1224.45|1230.11|1224.71|1230.11|1224.71|1229.85|1224.45|23
1656251980000|2022-06-26 13:59:40|1230.07|1224.67|1230.09|1224.69|1230.14|1224.74|1230.04|1224.64|26
1656251990000|2022-06-26 13:59:50|1230.12|1224.72|1230.52|1225.12|1230.65|1225.25|1230.08|1224.68|27
1656252000000|2022-06-26 14:00:00|1230.53|1225.13|1229.96|1224.56|1230.53|1225.13|1229.96|1224.56|28
1656252010000|2022-06-26 14:00:10|1229.95|1224.55|1229.91|1224.51|1230.02|1224.62|1229.91|1224.51|28
1656252020000|2022-06-26 14:00:20|1229.9|1224.5|1229.76|1224.36|1229.91|1224.51|1229.69|1224.29|20
1656252030000|2022-06-26 14:00:30|1229.77|1224.37|1229.74|1224.34|1229.82|1224.42|1229.72|1224.32|21
1656252040000|2022-06-26 14:00:40|1229.71|1224.31|1229.78|1224.38|1229.89|1224.49|1229.71|1224.31|20
1656252050000|2022-06-26 14:00:50|1229.77|1224.37|1230.08|1224.68|1230.08|1224.68|1229.76|1224.36|25
1656252060000|2022-06-26 14:01:00|1230.09|1224.69|1230.39|1224.99|1230.52|1225.12|1230.08|1224.68|33
1656252070000|2022-06-26 14:01:10|1230.38|1224.98|1230.41|1225.01|1230.57|1225.17|1230.19|1224.79|30
1656252080000|2022-06-26 14:01:20|1230.39|1224.99|1230.12|1224.72|1230.41|1225.01|1230.12|1224.72|30
1656252090000|2022-06-26 14:01:30|1230.03|1224.63|1229.86|1224.46|1230.03|1224.63|1229.7|1224.3|28
1656252100000|2022-06-26 14:01:40|1229.85|1224.45|1229.9|1224.5|1230.01|1224.61|1229.8|1224.4|31
1656252110000|2022-06-26 14:01:50|1229.89|1224.49|1230.31|1224.91|1230.42|1225.02|1229.87|1224.47|34
1656252120000|2022-06-26 14:02:00|1230.29|1224.89|1230.35|1224.95|1230.49|1225.09|1230.16|1224.76|28
1656252130000|2022-06-26 14:02:10|1230.31|1224.91|1231.22|1225.82|1231.22|1225.82|1230.28|1224.88|27
1656252140000|2022-06-26 14:02:20|1231.16|1225.76|1231.15|1225.75|1231.22|1225.82|1230.96|1225.56|30
1656252150000|2022-06-26 14:02:30|1231.18|1225.78|1231.93|1226.53|1232.04|1226.64|1231.18|1225.78|33
1656252160000|2022-06-26 14:02:40|1231.98|1226.58|1232.08|1226.68|1232.38|1226.98|1231.86|1226.46|33
1656252170000|2022-06-26 14:02:50|1232.22|1226.82|1231.8|1226.4|1232.24|1226.84|1231.75|1226.35|27
1656252180000|2022-06-26 14:03:00|1231.86|1226.46|1231.85|1226.45|1231.89|1226.49|1231.77|1226.37|29
1656252190000|2022-06-26 14:03:10|1231.87|1226.47|1232.96|1227.56|1232.96|1227.56|1231.8|1226.4|29
1656252200000|2022-06-26 14:03:20|1232.99|1227.59|1232.9|1227.5|1233.22|1227.82|1232.78|1227.38|36
1656252210000|2022-06-26 14:03:30|1232.87|1227.47|1232.91|1227.51|1233.14|1227.74|1232.84|1227.44|33
1656252220000|2022-06-26 14:03:40|1232.94|1227.54|1232.96|1227.56|1233.08|1227.68|1232.88|1227.48|29
1656252230000|2022-06-26 14:03:50|1232.92|1227.52|1232.86|1227.46|1232.97|1227.57|1232.76|1227.36|23
1656252240000|2022-06-26 14:04:00|1232.84|1227.44|1232.25|1226.85|1233|1227.6|1232.24|1226.84|33
1656252250000|2022-06-26 14:04:10|1232.33|1226.93|1231.91|1226.51|1232.33|1226.93|1231.9|1226.5|32
1656252260000|2022-06-26 14:04:20|1231.97|1226.57|1231.97|1226.57|1232.1|1226.7|1231.97|1226.57|28
1656252270000|2022-06-26 14:04:30|1231.96|1226.56|1231.2|1225.8|1231.98|1226.58|1231.2|1225.8|21
1656252280000|2022-06-26 14:04:40|1231.18|1225.78|1230.84|1225.44|1231.18|1225.78|1230.55|1225.15|27
1656252290000|2022-06-26 14:04:50|1230.87|1225.47|1230.52|1225.12|1230.87|1225.47|1230.52|1225.12|21
1656252300000|2022-06-26 14:05:00|1230.53|1225.13|1230.68|1225.28|1230.76|1225.36|1230.05|1224.65|32
1656252310000|2022-06-26 14:05:10|1230.66|1225.26|1231.21|1225.81|1231.38|1225.98|1230.66|1225.26|30
1656252320000|2022-06-26 14:05:20|1231.25|1225.85|1231.26|1225.86|1231.39|1225.99|1231.09|1225.69|31
1656252330000|2022-06-26 14:05:30|1231.27|1225.87|1231.16|1225.76|1231.33|1225.93|1231.16|1225.76|22
1656252340000|2022-06-26 14:05:40|1231.18|1225.78|1230.96|1225.56|1231.18|1225.78|1230.82|1225.42|27
1656252350000|2022-06-26 14:05:50|1230.97|1225.57|1231.03|1225.63|1231.03|1225.63|1230.92|1225.52|19
1656252360000|2022-06-26 14:06:00|1231.06|1225.66|1231.15|1225.75|1231.45|1226.05|1231.06|1225.66|29
1656252370000|2022-06-26 14:06:10|1231.19|1225.79|1231.02|1225.62|1231.29|1225.89|1231.01|1225.61|26
1656252380000|2022-06-26 14:06:20|1231.04|1225.64|1231.2|1225.8|1231.4|1226|1231.02|1225.62|33
1656252390000|2022-06-26 14:06:30|1231.19|1225.79|1231.47|1226.07|1231.5|1226.1|1231.09|1225.69|19
1656252400000|2022-06-26 14:06:40|1231.5|1226.1|1232.68|1227.28|1232.68|1227.28|1231.5|1226.1|34
1656252410000|2022-06-26 14:06:50|1232.65|1227.25|1232.94|1227.54|1233|1227.6|1232.25|1226.85|35
1656252420000|2022-06-26 14:07:00|1233|1227.6|1233.4|1228|1233.4|1228|1233|1227.6|33
1656252430000|2022-06-26 14:07:10|1233.48|1228.08|1233.29|1227.89|1233.82|1228.42|1233.14|1227.74|40
1656252440000|2022-06-26 14:07:20|1233.31|1227.91|1233.61|1228.21|1233.61|1228.21|1233.19|1227.79|34
1656252450000|2022-06-26 14:07:30|1233.6|1228.2|1233.71|1228.31|1233.71|1228.31|1233.37|1227.97|33
1656252460000|2022-06-26 14:07:40|1233.72|1228.32|1233.71|1228.31|1233.72|1228.32|1233.51|1228.11|30
1656252470000|2022-06-26 14:07:50|1233.7|1228.3|1233.26|1227.86|1233.71|1228.31|1233.26|1227.86|30
1656252480000|2022-06-26 14:08:00|1233.27|1227.87|1233.57|1228.17|1233.6|1228.2|1233.26|1227.86|25
1656252490000|2022-06-26 14:08:10|1233.55|1228.15|1233.2|1227.8|1233.6|1228.2|1233.18|1227.78|26
1656252500000|2022-06-26 14:08:20|1233.19|1227.79|1233.46|1228.06|1233.47|1228.07|1233.18|1227.78|22
1656252510000|2022-06-26 14:08:30|1233.44|1228.04|1233.35|1227.95|1233.44|1228.04|1233.32|1227.92|25
1656252520000|2022-06-26 14:08:40|1233.33|1227.93|1233.15|1227.75|1233.37|1227.97|1233.15|1227.75|12
1656252530000|2022-06-26 14:08:50|1233.12|1227.72|1232.88|1227.48|1233.15|1227.75|1232.88|1227.48|21
1656252540000|2022-06-26 14:09:00|1232.89|1227.49|1233.29|1227.89|1233.29|1227.89|1232.86|1227.46|23
1656252550000|2022-06-26 14:09:10|1233.28|1227.88|1233.55|1228.15|1233.65|1228.25|1233.28|1227.88|29
1656252560000|2022-06-26 14:09:20|1233.56|1228.16|1233.56|1228.16|1233.98|1228.58|1233.53|1228.13|31
1656252570000|2022-06-26 14:09:30|1233.53|1228.13|1233.71|1228.31|1233.81|1228.41|1233.41|1228.01|27
1656252580000|2022-06-26 14:09:40|1233.73|1228.33|1233.82|1228.42|1233.91|1228.51|1233.73|1228.33|20
1656252590000|2022-06-26 14:09:50|1233.86|1228.46|1233.82|1228.42|1234.01|1228.61|1233.75|1228.35|29
1656252600000|2022-06-26 14:10:00|1233.81|1228.41|1233.27|1227.87|1233.82|1228.42|1233.27|1227.87|31
1656252610000|2022-06-26 14:10:10|1233.24|1227.84|1233.03|1227.63|1233.24|1227.84|1233|1227.6|21
1656252620000|2022-06-26 14:10:20|1233.01|1227.61|1232.66|1227.26|1233.02|1227.62|1232.59|1227.19|24
1656252630000|2022-06-26 14:10:30|1232.63|1227.23|1232.73|1227.33|1233.04|1227.64|1232.62|1227.22|30
1656252640000|2022-06-26 14:10:40|1232.74|1227.34|1232.44|1227.04|1232.74|1227.34|1232.44|1227.04|29
1656252650000|2022-06-26 14:10:50|1232.39|1226.99|1232.35|1226.95|1232.4|1227|1232.1|1226.7|29
1656252660000|2022-06-26 14:11:00|1232.33|1226.93|1232.17|1226.77|1232.36|1226.96|1232.15|1226.75|27
1656252670000|2022-06-26 14:11:10|1232.16|1226.76|1232.23|1226.83|1232.44|1227.04|1232.13|1226.73|29
1656252680000|2022-06-26 14:11:20|1232.24|1226.84|1232.21|1226.81|1232.24|1226.84|1232.19|1226.79|16
1656252690000|2022-06-26 14:11:30|1232.19|1226.79|1232.27|1226.87|1232.42|1227.02|1232.19|1226.79|15
1656252700000|2022-06-26 14:11:40|1232.28|1226.88|1232.25|1226.85|1232.28|1226.88|1232.23|1226.83|13
1656252710000|2022-06-26 14:11:50|1232.26|1226.86|1232.23|1226.83|1232.26|1226.86|1232.23|1226.83|14
1656252720000|2022-06-26 14:12:00|1232.24|1226.84|1232.23|1226.83|1232.35|1226.95|1232.22|1226.82|23
1656252730000|2022-06-26 14:12:10|1232.24|1226.84|1232.42|1227.02|1232.44|1227.04|1232.23|1226.83|20
1656252740000|2022-06-26 14:12:20|1232.43|1227.03|1231.93|1226.53|1232.43|1227.03|1231.88|1226.48|25
1656252750000|2022-06-26 14:12:30|1231.89|1226.49|1231.91|1226.51|1231.97|1226.57|1231.86|1226.46|24
1656252760000|2022-06-26 14:12:40|1231.87|1226.47|1232.01|1226.61|1232.24|1226.84|1231.87|1226.47|30
1656252770000|2022-06-26 14:12:50|1232|1226.6|1231.87|1226.47|1232.01|1226.61|1231.81|1226.41|25
1656252780000|2022-06-26 14:13:00|1231.86|1226.46|1232.03|1226.63|1232.04|1226.64|1231.6|1226.2|17
1656252790000|2022-06-26 14:13:10|1231.99|1226.59|1231.82|1226.42|1232.01|1226.61|1231.82|1226.42|14
1656252800000|2022-06-26 14:13:20|1231.83|1226.43|1231.81|1226.41|1231.83|1226.43|1231.78|1226.38|11
1656252810000|2022-06-26 14:13:30|1231.8|1226.4|1232.19|1226.79|1232.25|1226.85|1231.77|1226.37|26
1656252820000|2022-06-26 14:13:40|1232.17|1226.77|1231.94|1226.54|1232.41|1227.01|1231.94|1226.54|21
1656252830000|2022-06-26 14:13:50|1231.91|1226.51|1231.84|1226.44|1231.91|1226.51|1231.82|1226.42|21
1656252840000|2022-06-26 14:14:00|1231.86|1226.46|1232.1|1226.7|1232.17|1226.77|1231.83|1226.43|14
1656252850000|2022-06-26 14:14:10|1232.11|1226.71|1231.94|1226.54|1232.24|1226.84|1231.93|1226.53|21
1656252860000|2022-06-26 14:14:20|1232|1226.6|1231.88|1226.48|1232|1226.6|1231.87|1226.47|19
1656252870000|2022-06-26 14:14:30|1231.85|1226.45|1231.83|1226.43|1231.86|1226.46|1231.63|1226.23|25
1656252880000|2022-06-26 14:14:40|1231.96|1226.56|1231.84|1226.44|1232.1|1226.7|1231.83|1226.43|27
1656252890000|2022-06-26 14:14:50|1231.86|1226.46|1231.36|1225.96|1231.86|1226.46|1231.36|1225.96|26
1656252900000|2022-06-26 14:15:00|1231.37|1225.97|1230.96|1225.56|1231.37|1225.97|1230.95|1225.55|27
1656252910000|2022-06-26 14:15:10|1230.95|1225.55|1230.45|1225.05|1230.95|1225.55|1230.45|1225.05|20
1656252920000|2022-06-26 14:15:20|1230.55|1225.15|1230.32|1224.92|1230.59|1225.19|1230.3|1224.9|25
1656252930000|2022-06-26 14:15:30|1230.3|1224.9|1230.07|1224.67|1230.34|1224.94|1230.07|1224.67|23
1656252940000|2022-06-26 14:15:40|1230.05|1224.65|1229.41|1224.01|1230.06|1224.66|1229.41|1224.01|26
1656252950000|2022-06-26 14:15:50|1229.4|1224|1229.65|1224.25|1229.65|1224.25|1229.28|1223.88|21
1656252960000|2022-06-26 14:16:00|1229.72|1224.32|1230.22|1224.82|1230.23|1224.83|1229.68|1224.28|25
1656252970000|2022-06-26 14:16:10|1230.23|1224.83|1230.18|1224.78|1230.24|1224.84|1230.1|1224.7|21
1656252980000|2022-06-26 14:16:20|1230.2|1224.8|1230.66|1225.26|1230.66|1225.26|1230.06|1224.66|27
1656252990000|2022-06-26 14:16:30|1230.65|1225.25|1231.32|1225.92|1231.51|1226.11|1230.65|1225.25|30
1656253000000|2022-06-26 14:16:40|1231.31|1225.91|1231.95|1226.55|1232|1226.6|1231.31|1225.91|29
1656253010000|2022-06-26 14:16:50|1231.97|1226.57|1231.97|1226.57|1232.08|1226.68|1231.78|1226.38|25
1656253020000|2022-06-26 14:17:00|1232.03|1226.63|1232.05|1226.65|1232.4|1227|1232.03|1226.63|24
1656253030000|2022-06-26 14:17:10|1232.04|1226.64|1232.07|1226.67|1232.11|1226.71|1231.9|1226.5|19
1656253040000|2022-06-26 14:17:20|1232.08|1226.68|1231.79|1226.39|1232.11|1226.71|1231.77|1226.37|23
1656253050000|2022-06-26 14:17:30|1231.8|1226.4|1231.8|1226.4|1231.84|1226.44|1231.78|1226.38|17
1656253060000|2022-06-26 14:17:40|1231.78|1226.38|1230.46|1225.06|1231.78|1226.38|1230.44|1225.04|29
1656253070000|2022-06-26 14:17:50|1230.45|1225.05|1230.9|1225.5|1230.93|1225.53|1230.45|1225.05|17
1656253080000|2022-06-26 14:18:00|1230.95|1225.55|1231.72|1226.32|1231.77|1226.37|1230.95|1225.55|29
1656253090000|2022-06-26 14:18:10|1231.73|1226.33|1231.55|1226.15|1232.09|1226.69|1231.55|1226.15|32
1656253100000|2022-06-26 14:18:20|1231.59|1226.19|1231.59|1226.19|1231.63|1226.23|1231.21|1225.81|33
1656253110000|2022-06-26 14:18:30|1231.56|1226.16|1231.51|1226.11|1231.9|1226.5|1231.51|1226.11|23
1656253120000|2022-06-26 14:18:40|1231.49|1226.09|1231.68|1226.28|1231.82|1226.42|1231.49|1226.09|31
1656253130000|2022-06-26 14:18:50|1231.66|1226.26|1231.47|1226.07|1231.72|1226.32|1231.47|1226.07|18
1656253140000|2022-06-26 14:19:00|1231.48|1226.08|1231.65|1226.25|1231.65|1226.25|1231.33|1225.93|16
1656253150000|2022-06-26 14:19:10|1231.63|1226.23|1231.75|1226.35|1231.81|1226.41|1231.5|1226.1|26
1656253160000|2022-06-26 14:19:20|1231.72|1226.32|1231.61|1226.21|1231.84|1226.44|1231.59|1226.19|24
1656253170000|2022-06-26 14:19:30|1231.62|1226.22|1231.35|1225.95|1231.68|1226.28|1231.07|1225.67|27
1656253180000|2022-06-26 14:19:40|1231.39|1225.99|1231.67|1226.27|1232.04|1226.64|1231.39|1225.99|34
1656253190000|2022-06-26 14:19:50|1231.66|1226.26|1231.56|1226.16|1231.7|1226.3|1231.55|1226.15|18
1656253200000|2022-06-26 14:20:00|1231.53|1226.13|1230.92|1225.52|1231.61|1226.21|1230.92|1225.52|24
1656253210000|2022-06-26 14:20:10|1230.95|1225.55|1231.06|1225.66|1231.14|1225.74|1230.86|1225.46|32
1656253220000|2022-06-26 14:20:20|1231.12|1225.72|1231.27|1225.87|1231.41|1226.01|1231.08|1225.68|29
1656253230000|2022-06-26 14:20:30|1231.28|1225.88|1231.89|1226.49|1232.06|1226.66|1231.27|1225.87|29
1656253240000|2022-06-26 14:20:40|1231.87|1226.47|1231.62|1226.22|1231.87|1226.47|1231.5|1226.1|24
1656253250000|2022-06-26 14:20:50|1231.61|1226.21|1231.63|1226.23|1231.69|1226.29|1231.59|1226.19|12
1656253260000|2022-06-26 14:21:00|1231.62|1226.22|1231.77|1226.37|1232.09|1226.69|1231.61|1226.21|17
1656253270000|2022-06-26 14:21:10|1231.78|1226.38|1231.91|1226.51|1232.01|1226.61|1231.78|1226.38|26
1656253280000|2022-06-26 14:21:20|1231.93|1226.53|1231.33|1225.93|1231.94|1226.54|1231.33|1225.93|23
1656253290000|2022-06-26 14:21:30|1231.3|1225.9|1231.48|1226.08|1231.62|1226.22|1231.23|1225.83|29
1656253300000|2022-06-26 14:21:40|1231.5|1226.1|1231.49|1226.09|1231.55|1226.15|1231.49|1226.09|21
1656253310000|2022-06-26 14:21:50|1231.5|1226.1|1231.57|1226.17|1231.85|1226.45|1231.5|1226.1|25
1656253320000|2022-06-26 14:22:00|1231.55|1226.15|1231.63|1226.23|1231.63|1226.23|1231.53|1226.13|16
1656253330000|2022-06-26 14:22:10|1231.75|1226.35|1231.97|1226.57|1231.97|1226.57|1231.74|1226.34|22
1656253340000|2022-06-26 14:22:20|1231.96|1226.56|1232.36|1226.96|1232.36|1226.96|1231.95|1226.55|24
1656253350000|2022-06-26 14:22:30|1232.38|1226.98|1232.31|1226.91|1232.38|1226.98|1232.3|1226.9|23
1656253360000|2022-06-26 14:22:40|1232.32|1226.92|1231.86|1226.46|1232.36|1226.96|1231.86|1226.46|27
1656253370000|2022-06-26 14:22:50|1231.85|1226.45|1231.85|1226.45|1231.87|1226.47|1231.81|1226.41|21
1656253380000|2022-06-26 14:23:00|1231.86|1226.46|1232.35|1226.95|1232.35|1226.95|1231.83|1226.43|14
1656253390000|2022-06-26 14:23:10|1232.36|1226.96|1232.58|1227.18|1232.67|1227.27|1232.36|1226.96|26
1656253400000|2022-06-26 14:23:20|1232.6|1227.2|1232.56|1227.16|1232.62|1227.22|1232.52|1227.12|24
1656253410000|2022-06-26 14:23:30|1232.55|1227.15|1232.37|1226.97|1232.55|1227.15|1232.32|1226.92|16
1656253420000|2022-06-26 14:23:40|1232.36|1226.96|1232.34|1226.94|1232.36|1226.96|1231.8|1226.4|29
1656253430000|2022-06-26 14:23:50|1232.33|1226.93|1232.36|1226.96|1232.43|1227.03|1232.33|1226.93|15
1656253440000|2022-06-26 14:24:00|1232.39|1226.99|1232.6|1227.2|1232.66|1227.26|1232.39|1226.99|29
1656253450000|2022-06-26 14:24:10|1232.59|1227.19|1232.66|1227.26|1232.69|1227.29|1232.59|1227.19|16
1656253460000|2022-06-26 14:24:20|1232.79|1227.39|1232.91|1227.51|1233.12|1227.72|1232.79|1227.39|31
1656253470000|2022-06-26 14:24:30|1232.93|1227.53|1233.07|1227.67|1233.08|1227.68|1232.53|1227.13|30
1656253480000|2022-06-26 14:24:40|1233.06|1227.66|1232.86|1227.46|1233.13|1227.73|1232.86|1227.46|28
1656253490000|2022-06-26 14:24:50|1232.85|1227.45|1232.76|1227.36|1232.85|1227.45|1232.73|1227.33|17
1656253500000|2022-06-26 14:25:00|1232.74|1227.34|1232.76|1227.36|1232.79|1227.39|1232.67|1227.27|20
1656253510000|2022-06-26 14:25:10|1232.75|1227.35|1232.75|1227.35|1232.76|1227.36|1232.69|1227.29|19
1656253520000|2022-06-26 14:25:20|1233.14|1227.74|1233.78|1228.38|1233.89|1228.49|1233.14|1227.74|35
1656253530000|2022-06-26 14:25:30|1233.77|1228.37|1233.76|1228.36|1233.78|1228.38|1233.65|1228.25|22
1656253540000|2022-06-26 14:25:40|1233.74|1228.34|1233.72|1228.32|1233.76|1228.36|1233.69|1228.29|22
1656253550000|2022-06-26 14:25:50|1233.73|1228.33|1234.01|1228.61|1234.08|1228.68|1233.72|1228.32|20
1656253560000|2022-06-26 14:26:00|1234.06|1228.66|1234.43|1229.03|1234.71|1229.31|1233.91|1228.51|33
1656253570000|2022-06-26 14:26:10|1234.45|1229.05|1235.29|1229.89|1235.29|1229.89|1234.33|1228.93|33
1656253580000|2022-06-26 14:26:20|1235.32|1229.92|1235.38|1229.98|1236.22|1230.82|1235.31|1229.91|36
1656253590000|2022-06-26 14:26:30|1235.28|1229.88|1234.9|1229.5|1235.28|1229.88|1234.79|1229.39|35
1656253600000|2022-06-26 14:26:40|1234.92|1229.52|1235.13|1229.73|1235.26|1229.86|1234.89|1229.49|35
1656253610000|2022-06-26 14:26:50|1235.14|1229.74|1235.41|1230.01|1235.43|1230.03|1234.75|1229.35|32
1656253620000|2022-06-26 14:27:00|1235.42|1230.02|1235.14|1229.74|1235.48|1230.08|1235.1|1229.7|32
1656253630000|2022-06-26 14:27:10|1235.16|1229.76|1234.8|1229.4|1235.48|1230.08|1234.8|1229.4|31
1656253640000|2022-06-26 14:27:20|1234.78|1229.38|1234.08|1228.68|1234.81|1229.41|1234.08|1228.68|31
1656253650000|2022-06-26 14:27:30|1234.16|1228.76|1234.43|1229.03|1234.43|1229.03|1234.16|1228.76|26
1656253660000|2022-06-26 14:27:40|1234.42|1229.02|1235.11|1229.71|1235.3|1229.9|1234.42|1229.02|29
1656253670000|2022-06-26 14:27:50|1235.12|1229.72|1234.92|1229.52|1235.12|1229.72|1234.56|1229.16|28
1656253680000|2022-06-26 14:28:00|1234.93|1229.53|1234.93|1229.53|1235.17|1229.77|1234.92|1229.52|21
1656253690000|2022-06-26 14:28:10|1234.92|1229.52|1234.69|1229.29|1234.92|1229.52|1234.69|1229.29|22
1656253700000|2022-06-26 14:28:20|1234.7|1229.3|1234.64|1229.24|1234.71|1229.31|1234.63|1229.23|18
1656253710000|2022-06-26 14:28:30|1234.63|1229.23|1234.67|1229.27|1234.67|1229.27|1234.63|1229.23|4
1656253720000|2022-06-26 14:28:40|1234.68|1229.28|1234.68|1229.28|1234.69|1229.29|1234.67|1229.27|5
1656253730000|2022-06-26 14:28:50|1234.69|1229.29|1235.07|1229.67|1235.08|1229.68|1234.69|1229.29|16
1656253740000|2022-06-26 14:29:00|1235.09|1229.69|1235.04|1229.64|1235.11|1229.71|1235.01|1229.61|19
1656253750000|2022-06-26 14:29:10|1235|1229.6|1235.25|1229.85|1235.27|1229.87|1234.99|1229.59|17
1656253760000|2022-06-26 14:29:20|1235.22|1229.82|1235.2|1229.8|1235.23|1229.83|1235.18|1229.78|18
1656253770000|2022-06-26 14:29:30|1235.19|1229.79|1234.63|1229.23|1235.19|1229.79|1234.58|1229.18|30
1656253780000|2022-06-26 14:29:40|1234.64|1229.24|1235.38|1229.98|1235.52|1230.12|1234.64|1229.24|31
1656253790000|2022-06-26 14:29:50|1235.33|1229.93|1235.14|1229.74|1235.37|1229.97|1234.9|1229.5|36
1656253800000|2022-06-26 14:30:00|1235.2|1229.8|1234.74|1229.34|1235.2|1229.8|1234.68|1229.28|26
1656253810000|2022-06-26 14:30:10|1234.73|1229.33|1234.43|1229.03|1234.77|1229.37|1234.34|1228.94|28
1656253820000|2022-06-26 14:30:20|1234.44|1229.04|1235.44|1230.04|1235.44|1230.04|1234.43|1229.03|30
1656253830000|2022-06-26 14:30:30|1235.43|1230.03|1236.29|1230.89|1236.31|1230.91|1235.43|1230.03|32
1656253840000|2022-06-26 14:30:40|1236.28|1230.88|1236.09|1230.69|1236.28|1230.88|1236|1230.6|35
1656253850000|2022-06-26 14:30:50|1236.13|1230.73|1236.41|1231.01|1236.6|1231.2|1236.09|1230.69|25
1656253860000|2022-06-26 14:31:00|1236.42|1231.02|1236.02|1230.62|1236.45|1231.05|1235.97|1230.57|31
1656253870000|2022-06-26 14:31:10|1236.03|1230.63|1235.98|1230.58|1236.03|1230.63|1235.82|1230.42|28
1656253880000|2022-06-26 14:31:20|1235.96|1230.56|1235.94|1230.54|1236.29|1230.89|1235.94|1230.54|32
1656253890000|2022-06-26 14:31:30|1235.91|1230.51|1235.33|1229.93|1235.91|1230.51|1235.31|1229.91|30
1656253900000|2022-06-26 14:31:40|1235.31|1229.91|1234.99|1229.59|1235.36|1229.96|1234.94|1229.54|29
1656253910000|2022-06-26 14:31:50|1235.06|1229.66|1234.95|1229.55|1235.06|1229.66|1234.82|1229.42|29
1656253920000|2022-06-26 14:32:00|1235.09|1229.69|1234|1228.6|1235.09|1229.69|1234|1228.6|22
1656253930000|2022-06-26 14:32:10|1233.96|1228.56|1233.41|1228.01|1233.96|1228.56|1233.36|1227.96|36
1656253940000|2022-06-26 14:32:20|1233.42|1228.02|1232.42|1227.02|1233.58|1228.18|1232.42|1227.02|39
1656253950000|2022-06-26 14:32:30|1232.37|1226.97|1232.38|1226.98|1232.46|1227.06|1231.98|1226.58|32
1656253960000|2022-06-26 14:32:40|1232.37|1226.97|1232.1|1226.7|1232.38|1226.98|1231.93|1226.53|26
1656253970000|2022-06-26 14:32:50|1232.12|1226.72|1231.51|1226.11|1232.12|1226.72|1231.51|1226.11|25
1656253980000|2022-06-26 14:33:00|1231.55|1226.15|1232.13|1226.73|1232.13|1226.73|1231.42|1226.02|28
1656253990000|2022-06-26 14:33:10|1232.14|1226.74|1231.99|1226.59|1232.14|1226.74|1231.7|1226.3|25
1656254000000|2022-06-26 14:33:20|1231.95|1226.55|1231.87|1226.47|1232.08|1226.68|1231.61|1226.21|28
1656254010000|2022-06-26 14:33:30|1231.86|1226.46|1232.25|1226.85|1232.27|1226.87|1231.84|1226.44|23
1656254020000|2022-06-26 14:33:40|1232.22|1226.82|1231.74|1226.34|1232.22|1226.82|1231.74|1226.34|32
1656254030000|2022-06-26 14:33:50|1231.76|1226.36|1232.17|1226.77|1232.18|1226.78|1231.59|1226.19|25
1656254040000|2022-06-26 14:34:00|1232.18|1226.78|1231.96|1226.56|1232.2|1226.8|1231.93|1226.53|27
1656254050000|2022-06-26 14:34:10|1231.93|1226.53|1231.98|1226.58|1232.17|1226.77|1231.91|1226.51|26
1656254060000|2022-06-26 14:34:20|1232|1226.6|1231.88|1226.48|1232.07|1226.67|1231.88|1226.48|22
1656254070000|2022-06-26 14:34:30|1231.89|1226.49|1231.7|1226.3|1231.91|1226.51|1231.69|1226.29|25
1656254080000|2022-06-26 14:34:40|1231.69|1226.29|1231.56|1226.16|1231.73|1226.33|1231.5|1226.1|31
1656254090000|2022-06-26 14:34:50|1231.54|1226.14|1230.9|1225.5|1231.54|1226.14|1230.9|1225.5|30
1656254100000|2022-06-26 14:35:00|1230.87|1225.47|1230.54|1225.14|1231.02|1225.62|1230.54|1225.14|22
1656254110000|2022-06-26 14:35:10|1230.59|1225.19|1229.32|1223.92|1230.63|1225.23|1229.32|1223.92|34
1656254120000|2022-06-26 14:35:20|1229.3|1223.9|1229.07|1223.67|1229.36|1223.96|1229.02|1223.62|35
1656254130000|2022-06-26 14:35:30|1229.12|1223.72|1229.31|1223.91|1229.34|1223.94|1229.04|1223.64|30
1656254140000|2022-06-26 14:35:40|1229.32|1223.92|1228.62|1223.22|1229.32|1223.92|1228.57|1223.17|34
1656254150000|2022-06-26 14:35:50|1228.72|1223.32|1229.27|1223.87|1229.67|1224.27|1228.72|1223.32|31
1656254160000|2022-06-26 14:36:00|1229.28|1223.88|1227.74|1222.34|1229.28|1223.88|1227.74|1222.34|36
1656254170000|2022-06-26 14:36:10|1227.73|1222.33|1228.3|1222.9|1228.68|1223.28|1227.73|1222.33|34
1656254180000|2022-06-26 14:36:20|1228.23|1222.83|1228.31|1222.91|1228.37|1222.97|1228.01|1222.61|34
1656254190000|2022-06-26 14:36:30|1228.34|1222.94|1228.58|1223.18|1228.58|1223.18|1228.27|1222.87|29
1656254200000|2022-06-26 14:36:40|1228.59|1223.19|1228.91|1223.51|1229.05|1223.65|1228.59|1223.19|34
1656254210000|2022-06-26 14:36:50|1228.95|1223.55|1230.04|1224.64|1230.04|1224.64|1228.95|1223.55|29
1656254220000|2022-06-26 14:37:00|1229.96|1224.56|1230.88|1225.48|1230.91|1225.51|1229.96|1224.56|33
1656254230000|2022-06-26 14:37:10|1230.83|1225.43|1229.77|1224.37|1230.88|1225.48|1229.76|1224.36|35
1656254240000|2022-06-26 14:37:20|1229.73|1224.33|1230.49|1225.09|1230.51|1225.11|1229.58|1224.18|30
1656254250000|2022-06-26 14:37:30|1230.5|1225.1|1230.66|1225.26|1230.66|1225.26|1230.23|1224.83|28
1656254260000|2022-06-26 14:37:40|1230.78|1225.38|1230.75|1225.35|1230.78|1225.38|1230.68|1225.28|25
1656254270000|2022-06-26 14:37:50|1230.76|1225.36|1229.96|1224.56|1230.79|1225.39|1229.96|1224.56|28
1656254280000|2022-06-26 14:38:00|1229.97|1224.57|1230.85|1225.45|1231.04|1225.64|1229.91|1224.51|24
1656254290000|2022-06-26 14:38:10|1230.98|1225.58|1231.96|1226.56|1231.96|1226.56|1230.98|1225.58|31
1656254300000|2022-06-26 14:38:20|1231.92|1226.52|1231.59|1226.19|1231.94|1226.54|1231.42|1226.02|33
1656254310000|2022-06-26 14:38:30|1231.6|1226.2|1231.74|1226.34|1231.8|1226.4|1231.58|1226.18|20
1656254320000|2022-06-26 14:38:40|1231.77|1226.37|1231.82|1226.42|1231.84|1226.44|1231.71|1226.31|25
1656254330000|2022-06-26 14:38:50|1231.8|1226.4|1231.71|1226.31|1231.87|1226.47|1231.7|1226.3|24
1656254340000|2022-06-26 14:39:00|1231.73|1226.33|1231.74|1226.34|1231.86|1226.46|1231.72|1226.32|26
1656254350000|2022-06-26 14:39:10|1231.75|1226.35|1232.27|1226.87|1232.28|1226.88|1231.71|1226.31|22
1656254360000|2022-06-26 14:39:20|1232.42|1227.02|1232.29|1226.89|1232.76|1227.36|1232.25|1226.85|28
1656254370000|2022-06-26 14:39:30|1232.32|1226.92|1232.2|1226.8|1232.5|1227.1|1232.07|1226.67|24
1656254380000|2022-06-26 14:39:40|1232.21|1226.81|1232.01|1226.61|1232.3|1226.9|1231.99|1226.59|24
1656254390000|2022-06-26 14:39:50|1232.02|1226.62|1231.51|1226.11|1232.04|1226.64|1231.51|1226.11|24
1656254400000|2022-06-26 14:40:00|1231.53|1226.13|1231.88|1226.48|1231.94|1226.54|1231.53|1226.13|24
1656254410000|2022-06-26 14:40:10|1231.87|1226.47|1232.27|1226.87|1232.27|1226.87|1231.81|1226.41|30
1656254420000|2022-06-26 14:40:20|1232.33|1226.93|1232.47|1227.07|1232.52|1227.12|1232.32|1226.92|25
1656254430000|2022-06-26 14:40:30|1232.3|1226.9|1232.18|1226.78|1232.3|1226.9|1231.93|1226.53|31
1656254440000|2022-06-26 14:40:40|1232.17|1226.77|1232.11|1226.71|1232.17|1226.77|1232.05|1226.65|31
1656254450000|2022-06-26 14:40:50|1232.1|1226.7|1232.53|1227.13|1232.53|1227.13|1232.06|1226.66|29
1656254460000|2022-06-26 14:41:00|1232.55|1227.15|1232.43|1227.03|1232.56|1227.16|1232.36|1226.96|21
1656254470000|2022-06-26 14:41:10|1232.42|1227.02|1232.42|1227.02|1232.44|1227.04|1232.4|1227|18
1656254480000|2022-06-26 14:41:20|1232.41|1227.01|1232.88|1227.48|1232.91|1227.51|1232.41|1227.01|25
1656254490000|2022-06-26 14:41:30|1232.87|1227.47|1233.27|1227.87|1233.27|1227.87|1232.84|1227.44|26
1656254500000|2022-06-26 14:41:40|1233.28|1227.88|1232.98|1227.58|1233.37|1227.97|1232.96|1227.56|26
1656254510000|2022-06-26 14:41:50|1232.96|1227.56|1232.4|1227|1232.96|1227.56|1232.38|1226.98|24
1656254520000|2022-06-26 14:42:00|1232.41|1227.01|1233.11|1227.71|1233.14|1227.74|1232.41|1227.01|25
1656254530000|2022-06-26 14:42:10|1233.12|1227.72|1232.52|1227.12|1233.13|1227.73|1232.52|1227.12|20
1656254540000|2022-06-26 14:42:20|1232.5|1227.1|1232.87|1227.47|1232.9|1227.5|1232.49|1227.09|28
1656254550000|2022-06-26 14:42:30|1232.81|1227.41|1232.91|1227.51|1233.02|1227.62|1232.73|1227.33|29
1656254560000|2022-06-26 14:42:40|1232.93|1227.53|1232.53|1227.13|1232.95|1227.55|1232.47|1227.07|26
1656254570000|2022-06-26 14:42:50|1232.55|1227.15|1232.44|1227.04|1232.57|1227.17|1232.44|1227.04|21
1656254580000|2022-06-26 14:43:00|1232.46|1227.06|1232.48|1227.08|1232.49|1227.09|1232.41|1227.01|18
1656254590000|2022-06-26 14:43:10|1232.49|1227.09|1232.6|1227.2|1232.62|1227.22|1232.49|1227.09|21
1656254600000|2022-06-26 14:43:20|1232.61|1227.21|1232.72|1227.32|1232.88|1227.48|1232.61|1227.21|24
1656254610000|2022-06-26 14:43:30|1232.75|1227.35|1232.8|1227.4|1232.81|1227.41|1232.72|1227.32|19
1656254620000|2022-06-26 14:43:40|1232.81|1227.41|1232.68|1227.28|1232.81|1227.41|1232.66|1227.26|17
1656254630000|2022-06-26 14:43:50|1232.67|1227.27|1232.54|1227.14|1232.69|1227.29|1232.53|1227.13|14
1656254640000|2022-06-26 14:44:00|1232.55|1227.15|1232.45|1227.05|1232.58|1227.18|1232.45|1227.05|19
1656254650000|2022-06-26 14:44:10|1232.44|1227.04|1232.74|1227.34|1232.74|1227.34|1232.44|1227.04|24
1656254660000|2022-06-26 14:44:20|1232.75|1227.35|1232.77|1227.37|1232.8|1227.4|1232.74|1227.34|20
1656254670000|2022-06-26 14:44:30|1232.8|1227.4|1232.13|1226.73|1232.85|1227.45|1231.96|1226.56|28
1656254680000|2022-06-26 14:44:40|1232.14|1226.74|1232.26|1226.86|1232.34|1226.94|1232.05|1226.65|23
1656254690000|2022-06-26 14:44:50|1232.19|1226.79|1232.38|1226.98|1232.4|1227|1232.07|1226.67|21
1656254700000|2022-06-26 14:45:00|1232.37|1226.97|1232.16|1226.76|1232.49|1227.09|1232.16|1226.76|25
1656254710000|2022-06-26 14:45:10|1232.19|1226.79|1232.43|1227.03|1232.43|1227.03|1231.99|1226.59|21
1656254720000|2022-06-26 14:45:20|1232.47|1227.07|1233.23|1227.83|1233.23|1227.83|1232.43|1227.03|26
1656254730000|2022-06-26 14:45:30|1233.22|1227.82|1233.42|1228.02|1233.42|1228.02|1233.14|1227.74|15
1656254740000|2022-06-26 14:45:40|1233.41|1228.01|1233.12|1227.72|1233.42|1228.02|1232.99|1227.59|28
1656254750000|2022-06-26 14:45:50|1233.11|1227.71|1234.1|1228.7|1234.2|1228.8|1233.02|1227.62|29
1656254760000|2022-06-26 14:46:00|1234.11|1228.71|1233.89|1228.49|1234.19|1228.79|1233.89|1228.49|24
1656254770000|2022-06-26 14:46:10|1233.9|1228.5|1233.83|1228.43|1233.93|1228.53|1233.7|1228.3|25
1656254780000|2022-06-26 14:46:20|1233.84|1228.44|1233.61|1228.21|1233.86|1228.46|1233.61|1228.21|25
1656254790000|2022-06-26 14:46:30|1233.62|1228.22|1233.53|1228.13|1233.62|1228.22|1233.17|1227.77|25
1656254800000|2022-06-26 14:46:40|1233.47|1228.07|1233.36|1227.96|1233.47|1228.07|1233.33|1227.93|12
1656254810000|2022-06-26 14:46:50|1233.34|1227.94|1233.52|1228.12|1233.52|1228.12|1233.29|1227.89|15
1656254820000|2022-06-26 14:47:00|1233.54|1228.14|1233.65|1228.25|1233.69|1228.29|1233.48|1228.08|25
1656254830000|2022-06-26 14:47:10|1233.59|1228.19|1233.67|1228.27|1233.8|1228.4|1233.54|1228.14|28
1656254840000|2022-06-26 14:47:20|1233.66|1228.26|1233.63|1228.23|1233.66|1228.26|1233.29|1227.89|32
1656254850000|2022-06-26 14:47:30|1233.58|1228.18|1233.65|1228.25|1233.7|1228.3|1233.51|1228.11|24
1656254860000|2022-06-26 14:47:40|1233.66|1228.26|1233.68|1228.28|1233.72|1228.32|1233.64|1228.24|19
1656254870000|2022-06-26 14:47:50|1233.66|1228.26|1233.49|1228.09|1233.66|1228.26|1233.35|1227.95|23
1656254880000|2022-06-26 14:48:00|1233.51|1228.11|1233.84|1228.44|1233.84|1228.44|1233.51|1228.11|29
1656254890000|2022-06-26 14:48:10|1233.86|1228.46|1233.83|1228.43|1233.86|1228.46|1233.8|1228.4|17
1656254900000|2022-06-26 14:48:20|1233.84|1228.44|1233.83|1228.43|1233.84|1228.44|1233.78|1228.38|14
1656254910000|2022-06-26 14:48:30|1233.82|1228.42|1233.81|1228.41|1233.83|1228.43|1233.8|1228.4|17
1656254920000|2022-06-26 14:48:40|1233.76|1228.36|1233.66|1228.26|1233.76|1228.36|1233.53|1228.13|21
1656254930000|2022-06-26 14:48:50|1233.65|1228.25|1233.4|1228|1233.66|1228.26|1233.4|1228|19
1656254940000|2022-06-26 14:49:00|1233.39|1227.99|1233.3|1227.9|1233.43|1228.03|1233.26|1227.86|28
1656254950000|2022-06-26 14:49:10|1233.31|1227.91|1233.25|1227.85|1233.32|1227.92|1233.13|1227.73|18
1656254960000|2022-06-26 14:49:20|1233.19|1227.79|1233.19|1227.79|1233.31|1227.91|1233.16|1227.76|22
1656254970000|2022-06-26 14:49:30|1233.21|1227.81|1232.66|1227.26|1233.21|1227.81|1232.66|1227.26|19
1656254980000|2022-06-26 14:49:40|1232.6|1227.2|1232.66|1227.26|1232.68|1227.28|1232.5|1227.1|20
1656254990000|2022-06-26 14:49:50|1232.8|1227.4|1232.75|1227.35|1232.82|1227.42|1232.75|1227.35|18
1656255000000|2022-06-26 14:50:00|1232.78|1227.38|1233.17|1227.77|1233.18|1227.78|1232.66|1227.26|29
1656255010000|2022-06-26 14:50:10|1233.18|1227.78|1233.08|1227.68|1233.18|1227.78|1233.04|1227.64|14
1656255020000|2022-06-26 14:50:20|1233.09|1227.69|1233.2|1227.8|1233.21|1227.81|1233.09|1227.69|23
1656255030000|2022-06-26 14:50:30|1233.15|1227.75|1232.95|1227.55|1233.15|1227.75|1232.94|1227.54|21
1656255040000|2022-06-26 14:50:40|1232.91|1227.51|1232.63|1227.23|1232.91|1227.51|1232.59|1227.19|27
1656255050000|2022-06-26 14:50:50|1232.61|1227.21|1232.42|1227.02|1232.64|1227.24|1232.35|1226.95|26
1656255060000|2022-06-26 14:51:00|1232.43|1227.03|1232.48|1227.08|1232.65|1227.25|1232.43|1227.03|30
1656255070000|2022-06-26 14:51:10|1232.5|1227.1|1232.46|1227.06|1232.51|1227.11|1232.46|1227.06|12
1656255080000|2022-06-26 14:51:20|1232.47|1227.07|1232.43|1227.03|1232.49|1227.09|1232.43|1227.03|16
1656255090000|2022-06-26 14:51:30|1232.44|1227.04|1231.75|1226.35|1232.45|1227.05|1231.71|1226.31|22
1656255100000|2022-06-26 14:51:40|1231.76|1226.36|1231.27|1225.87|1231.81|1226.41|1231.27|1225.87|32
1656255110000|2022-06-26 14:51:50|1231.26|1225.86|1231.6|1226.2|1231.67|1226.27|1231.03|1225.63|32
1656255120000|2022-06-26 14:52:00|1231.59|1226.19|1231.81|1226.41|1231.96|1226.56|1231.59|1226.19|29
1656255130000|2022-06-26 14:52:10|1231.82|1226.42|1232.04|1226.64|1232.15|1226.75|1231.82|1226.42|25
1656255140000|2022-06-26 14:52:20|1232.03|1226.63|1231.79|1226.39|1232.09|1226.69|1231.78|1226.38|19
1656255150000|2022-06-26 14:52:30|1231.78|1226.38|1231.67|1226.27|1231.85|1226.45|1231.61|1226.21|30
1656255160000|2022-06-26 14:52:40|1231.69|1226.29|1231.95|1226.55|1232.08|1226.68|1231.65|1226.25|29
1656255170000|2022-06-26 14:52:50|1231.96|1226.56|1232.15|1226.75|1232.22|1226.82|1231.93|1226.53|23
1656255180000|2022-06-26 14:53:00|1232.18|1226.78|1232.19|1226.79|1232.21|1226.81|1232.17|1226.77|23
1656255190000|2022-06-26 14:53:10|1232.18|1226.78|1232.17|1226.77|1232.2|1226.8|1232.14|1226.74|17
1656255200000|2022-06-26 14:53:20|1232.2|1226.8|1232.33|1226.93|1232.59|1227.19|1232.16|1226.76|26
1656255210000|2022-06-26 14:53:30|1232.34|1226.94|1232.49|1227.09|1232.53|1227.13|1232.31|1226.91|25
1656255220000|2022-06-26 14:53:40|1232.48|1227.08|1231.88|1226.48|1232.58|1227.18|1231.87|1226.47|28
1656255230000|2022-06-26 14:53:50|1231.86|1226.46|1231.89|1226.49|1231.93|1226.53|1231.85|1226.45|23
1656255240000|2022-06-26 14:54:00|1231.9|1226.5|1231.85|1226.45|1231.94|1226.54|1231.8|1226.4|27
1656255250000|2022-06-26 14:54:10|1231.82|1226.42|1231.13|1225.73|1231.82|1226.42|1231.13|1225.73|24
1656255260000|2022-06-26 14:54:20|1231.09|1225.69|1230.47|1225.07|1231.09|1225.69|1230.46|1225.06|27
1656255270000|2022-06-26 14:54:30|1230.38|1224.98|1230.81|1225.41|1230.87|1225.47|1230.33|1224.93|29
1656255280000|2022-06-26 14:54:40|1230.86|1225.46|1230.09|1224.69|1230.9|1225.5|1230.08|1224.68|32
1656255290000|2022-06-26 14:54:50|1230.11|1224.71|1230.75|1225.35|1230.75|1225.35|1230.1|1224.7|24
1656255300000|2022-06-26 14:55:00|1230.78|1225.38|1230.85|1225.45|1231.13|1225.73|1230.74|1225.34|30
1656255310000|2022-06-26 14:55:10|1230.84|1225.44|1231.02|1225.62|1231.14|1225.74|1230.84|1225.44|25
1656255320000|2022-06-26 14:55:20|1231.03|1225.63|1231.13|1225.73|1231.13|1225.73|1231.02|1225.62|18
1656255330000|2022-06-26 14:55:30|1231.12|1225.72|1231.04|1225.64|1231.12|1225.72|1231.02|1225.62|17
1656255340000|2022-06-26 14:55:40|1231.03|1225.63|1231.44|1226.04|1231.44|1226.04|1231.03|1225.63|16
1656255350000|2022-06-26 14:55:50|1231.55|1226.15|1231.73|1226.33|1231.73|1226.33|1231.55|1226.15|8
1656255360000|2022-06-26 14:56:00|1231.72|1226.32|1231.65|1226.25|1231.72|1226.32|1231.54|1226.14|26
1656255370000|2022-06-26 14:56:10|1231.64|1226.24|1231.64|1226.24|1231.65|1226.25|1231.61|1226.21|21
1656255380000|2022-06-26 14:56:20|1231.63|1226.23|1231.62|1226.22|1231.64|1226.24|1231.6|1226.2|10
1656255390000|2022-06-26 14:56:30|1231.61|1226.21|1231.58|1226.18|1231.62|1226.22|1231.53|1226.13|20
1656255400000|2022-06-26 14:56:40|1231.57|1226.17|1231.54|1226.14|1231.57|1226.17|1231.52|1226.12|13
1656255410000|2022-06-26 14:56:50|1231.57|1226.17|1231.56|1226.16|1231.63|1226.23|1231.55|1226.15|19
1656255420000|2022-06-26 14:57:00|1231.57|1226.17|1231.39|1225.99|1231.58|1226.18|1231.39|1225.99|16
1656255430000|2022-06-26 14:57:10|1231.38|1225.98|1231.25|1225.85|1231.39|1225.99|1231.25|1225.85|22
1656255440000|2022-06-26 14:57:20|1231.26|1225.86|1231.24|1225.84|1231.33|1225.93|1230.71|1225.31|35
1656255450000|2022-06-26 14:57:30|1231.23|1225.83|1231.11|1225.71|1231.23|1225.83|1231.11|1225.71|18
1656255460000|2022-06-26 14:57:40|1231.09|1225.69|1230.94|1225.54|1231.1|1225.7|1230.85|1225.45|24
1656255470000|2022-06-26 14:57:50|1230.93|1225.53|1231.41|1226.01|1231.41|1226.01|1230.92|1225.52|29
1656255480000|2022-06-26 14:58:00|1231.46|1226.06|1231.61|1226.21|1231.63|1226.23|1231.42|1226.02|15
1656255490000|2022-06-26 14:58:10|1231.67|1226.27|1231.79|1226.39|1231.79|1226.39|1231.66|1226.26|16
1656255500000|2022-06-26 14:58:20|1231.78|1226.38|1231.88|1226.48|1231.88|1226.48|1231.65|1226.25|28
1656255510000|2022-06-26 14:58:30|1231.92|1226.52|1232.21|1226.81|1232.21|1226.81|1231.92|1226.52|19
1656255520000|2022-06-26 14:58:40|1232.2|1226.8|1232.04|1226.64|1232.22|1226.82|1232.04|1226.64|20
1656255530000|2022-06-26 14:58:50|1232.06|1226.66|1231.82|1226.42|1232.06|1226.66|1231.82|1226.42|16
1656255540000|2022-06-26 14:59:00|1231.84|1226.44|1231.74|1226.34|1231.86|1226.46|1231.7|1226.3|21
1656255550000|2022-06-26 14:59:10|1231.72|1226.32|1231.13|1225.73|1231.72|1226.32|1231.12|1225.72|21
1656255560000|2022-06-26 14:59:20|1231.12|1225.72|1231.27|1225.87|1231.27|1225.87|1231.1|1225.7|22
1656255570000|2022-06-26 14:59:30|1231.24|1225.84|1231.24|1225.84|1231.28|1225.88|1231.23|1225.83|22
1656255580000|2022-06-26 14:59:40|1231.25|1225.85|1231.29|1225.89|1231.32|1225.92|1231.24|1225.84|26
1656255590000|2022-06-26 14:59:50|1231.3|1225.9|1231.77|1226.37|1231.77|1226.37|1231.29|1225.89|21
1656255600000|2022-06-26 15:00:00|1231.82|1226.42|1231.41|1226.01|1232.18|1226.78|1231.41|1226.01|34
1656255610000|2022-06-26 15:00:10|1231.4|1226|1231.69|1226.29|1231.74|1226.34|1231.25|1225.85|33
1656255620000|2022-06-26 15:00:20|1231.68|1226.28|1231.7|1226.3|1231.7|1226.3|1231.63|1226.23|18
1656255630000|2022-06-26 15:00:30|1231.71|1226.31|1231.65|1226.25|1231.71|1226.31|1231.64|1226.24|13
1656255640000|2022-06-26 15:00:40|1231.68|1226.28|1232.18|1226.78|1232.18|1226.78|1231.65|1226.25|13
1656255650000|2022-06-26 15:00:50|1232.19|1226.79|1232.14|1226.74|1232.23|1226.83|1231.93|1226.53|21
1656255660000|2022-06-26 15:01:00|1232.15|1226.75|1231.78|1226.38|1232.15|1226.75|1231.63|1226.23|32
1656255670000|2022-06-26 15:01:10|1231.77|1226.37|1231.76|1226.36|1231.78|1226.38|1231.75|1226.35|14
1656255680000|2022-06-26 15:01:20|1231.77|1226.37|1231.73|1226.33|1231.77|1226.37|1231.63|1226.23|16
1656255690000|2022-06-26 15:01:30|1231.72|1226.32|1231.36|1225.96|1231.73|1226.33|1231.33|1225.93|24
1656255700000|2022-06-26 15:01:40|1231.35|1225.95|1230.42|1225.02|1231.41|1226.01|1230.42|1225.02|30
1656255710000|2022-06-26 15:01:50|1230.44|1225.04|1230.46|1225.06|1230.55|1225.15|1230.37|1224.97|31
1656255720000|2022-06-26 15:02:00|1230.45|1225.05|1230.1|1224.7|1230.52|1225.12|1230.08|1224.68|30
1656255730000|2022-06-26 15:02:10|1230.05|1224.65|1229.62|1224.22|1230.06|1224.66|1229.48|1224.08|34
1656255740000|2022-06-26 15:02:20|1229.64|1224.24|1228.44|1223.04|1229.64|1224.24|1228.44|1223.04|36
1656255750000|2022-06-26 15:02:30|1228.46|1223.06|1227.85|1222.45|1228.46|1223.06|1227.58|1222.18|38
1656255760000|2022-06-26 15:02:40|1227.9|1222.5|1228.08|1222.68|1228.79|1223.39|1227.88|1222.48|35
1656255770000|2022-06-26 15:02:50|1228.01|1222.61|1227.36|1221.96|1228.2|1222.8|1227.28|1221.88|38
1656255780000|2022-06-26 15:03:00|1227.4|1222|1227.99|1222.59|1228.15|1222.75|1227.4|1222|34
1656255790000|2022-06-26 15:03:10|1228.09|1222.69|1227.78|1222.38|1228.16|1222.76|1227.68|1222.28|25
1656255800000|2022-06-26 15:03:20|1227.8|1222.4|1227.84|1222.44|1228.18|1222.78|1227.74|1222.34|31
1656255810000|2022-06-26 15:03:30|1227.82|1222.42|1228.32|1222.92|1228.34|1222.94|1227.78|1222.38|28
1656255820000|2022-06-26 15:03:40|1228.33|1222.93|1228.35|1222.95|1228.39|1222.99|1228.27|1222.87|23
1656255830000|2022-06-26 15:03:50|1228.36|1222.96|1227.2|1221.8|1228.38|1222.98|1227.2|1221.8|32
1656255840000|2022-06-26 15:04:00|1227.19|1221.79|1227.34|1221.94|1227.34|1221.94|1225.84|1220.44|35
1656255850000|2022-06-26 15:04:10|1227.52|1222.12|1227.36|1221.96|1227.59|1222.19|1227.12|1221.72|37
1656255860000|2022-06-26 15:04:20|1227.38|1221.98|1226.49|1221.09|1227.58|1222.18|1226.47|1221.07|28
1656255870000|2022-06-26 15:04:30|1226.59|1221.19|1226.88|1221.48|1226.89|1221.49|1226.4|1221|35
1656255880000|2022-06-26 15:04:40|1226.91|1221.51|1226.7|1221.3|1226.92|1221.52|1226.65|1221.25|26
1656255890000|2022-06-26 15:04:50|1226.71|1221.31|1223.95|1218.55|1226.79|1221.39|1223.95|1218.55|32
1656255900000|2022-06-26 15:05:00|1224.03|1218.63|1219.61|1214.21|1224.03|1218.63|1219.61|1214.21|34
1656255910000|2022-06-26 15:05:10|1219.74|1214.34|1220.29|1214.89|1221.06|1215.66|1219.48|1214.08|38
1656255920000|2022-06-26 15:05:20|1220.19|1214.79|1220.56|1215.16|1221.27|1215.87|1219.98|1214.58|39
1656255930000|2022-06-26 15:05:30|1220.49|1215.09|1220.66|1215.26|1221.13|1215.73|1220.03|1214.63|38
1656255940000|2022-06-26 15:05:40|1220.5|1215.1|1220.01|1214.61|1220.5|1215.1|1219.85|1214.45|35
1656255950000|2022-06-26 15:05:50|1219.92|1214.52|1219.88|1214.48|1219.93|1214.53|1218.9|1213.5|34
1656255960000|2022-06-26 15:06:00|1219.95|1214.55|1217.3|1211.9|1220.01|1214.61|1217.3|1211.9|37
1656255970000|2022-06-26 15:06:10|1217.15|1211.75|1214.97|1209.57|1217.52|1212.12|1214.87|1209.47|39
1656255980000|2022-06-26 15:06:20|1214.93|1209.53|1215.92|1210.52|1217.27|1211.87|1214.67|1209.27|39
1656255990000|2022-06-26 15:06:30|1215.81|1210.41|1215.3|1209.9|1216.3|1210.9|1215.3|1209.9|37
1656256000000|2022-06-26 15:06:40|1215.45|1210.05|1217.65|1212.25|1217.72|1212.32|1215.45|1210.05|39
1656256010000|2022-06-26 15:06:50|1217.74|1212.34|1217.86|1212.46|1218.05|1212.65|1217.46|1212.06|37
1656256020000|2022-06-26 15:07:00|1217.77|1212.37|1217.89|1212.49|1218.28|1212.88|1217.77|1212.37|35
1656256030000|2022-06-26 15:07:10|1217.82|1212.42|1217.52|1212.12|1217.82|1212.42|1217.14|1211.74|35
1656256040000|2022-06-26 15:07:20|1217.54|1212.14|1217.97|1212.57|1218.12|1212.72|1217.5|1212.1|37
1656256050000|2022-06-26 15:07:30|1217.94|1212.54|1216.79|1211.39|1217.96|1212.56|1216.2|1210.8|33
1656256060000|2022-06-26 15:07:40|1216.8|1211.4|1215.92|1210.52|1216.86|1211.46|1215.92|1210.52|33
1656256070000|2022-06-26 15:07:50|1215.81|1210.41|1216.25|1210.85|1216.25|1210.85|1215.51|1210.11|35
1656256080000|2022-06-26 15:08:00|1216.33|1210.93|1215.52|1210.12|1216.74|1211.34|1215.44|1210.04|35
1656256090000|2022-06-26 15:08:10|1215.5|1210.1|1215.03|1209.63|1215.76|1210.36|1215.03|1209.63|32
1656256100000|2022-06-26 15:08:20|1215.04|1209.64|1215.92|1210.52|1215.92|1210.52|1214.9|1209.5|33
1656256110000|2022-06-26 15:08:30|1216.08|1210.68|1216.9|1211.5|1217.45|1212.05|1216.08|1210.68|36
1656256120000|2022-06-26 15:08:40|1216.96|1211.56|1217.18|1211.78|1217.18|1211.78|1216.81|1211.41|31
1656256130000|2022-06-26 15:08:50|1217.19|1211.79|1218.28|1212.88|1218.34|1212.94|1217.14|1211.74|33
1656256140000|2022-06-26 15:09:00|1218.32|1212.92|1218.31|1212.91|1218.32|1212.92|1217.97|1212.57|36
1656256150000|2022-06-26 15:09:10|1218.27|1212.87|1217.28|1211.88|1218.33|1212.93|1217.26|1211.86|31
1656256160000|2022-06-26 15:09:20|1217.26|1211.86|1217.03|1211.63|1217.42|1212.02|1216.85|1211.45|36
1656256170000|2022-06-26 15:09:30|1217|1211.6|1216.49|1211.09|1217.19|1211.79|1216.49|1211.09|36
1656256180000|2022-06-26 15:09:40|1216.38|1210.98|1216.64|1211.24|1216.79|1211.39|1216.22|1210.82|37
1656256190000|2022-06-26 15:09:50|1216.63|1211.23|1216.07|1210.67|1216.63|1211.23|1215.94|1210.54|35
1656256200000|2022-06-26 15:10:00|1216.05|1210.65|1217.03|1211.63|1217.1|1211.7|1216.05|1210.65|38
1656256210000|2022-06-26 15:10:10|1217.06|1211.66|1218.03|1212.63|1218.11|1212.71|1217.06|1211.66|37
1656256220000|2022-06-26 15:10:20|1218|1212.6|1217.99|1212.59|1218|1212.6|1217.79|1212.39|33
1656256230000|2022-06-26 15:10:30|1218|1212.6|1218.31|1212.91|1218.43|1213.03|1217.96|1212.56|34
1656256240000|2022-06-26 15:10:40|1218.4|1213|1218.91|1213.51|1219.5|1214.1|1218.4|1213|32
1656256250000|2022-06-26 15:10:50|1218.81|1213.41|1218.18|1212.78|1218.88|1213.48|1217.89|1212.49|34
1656256260000|2022-06-26 15:11:00|1218.27|1212.87|1218.73|1213.33|1218.92|1213.52|1218.27|1212.87|34
1656256270000|2022-06-26 15:11:10|1218.76|1213.36|1219.75|1214.35|1219.97|1214.57|1218.76|1213.36|31
1656256280000|2022-06-26 15:11:20|1219.6|1214.2|1219.12|1213.72|1219.9|1214.5|1218.71|1213.31|30
1656256290000|2022-06-26 15:11:30|1219.1|1213.7|1219.27|1213.87|1219.3|1213.9|1219.03|1213.63|31
1656256300000|2022-06-26 15:11:40|1219.32|1213.92|1219.74|1214.34|1219.78|1214.38|1219.27|1213.87|37
1656256310000|2022-06-26 15:11:50|1219.75|1214.35|1219.28|1213.88|1220.1|1214.7|1219.12|1213.72|34
1656256320000|2022-06-26 15:12:00|1219.29|1213.89|1218.8|1213.4|1219.29|1213.89|1218.73|1213.33|35
1656256330000|2022-06-26 15:12:10|1218.81|1213.41|1218.98|1213.58|1219|1213.6|1218.69|1213.29|31
1656256340000|2022-06-26 15:12:20|1219.11|1213.71|1219.22|1213.82|1219.32|1213.92|1218.83|1213.43|31
1656256350000|2022-06-26 15:12:30|1219.21|1213.81|1219.19|1213.79|1219.22|1213.82|1218.97|1213.57|36
1656256360000|2022-06-26 15:12:40|1219.24|1213.84|1219.13|1213.73|1219.34|1213.94|1219.13|1213.73|30
1656256370000|2022-06-26 15:12:50|1218.97|1213.57|1219.42|1214.02|1219.42|1214.02|1218.74|1213.34|32
1656256380000|2022-06-26 15:13:00|1219.49|1214.09|1218.54|1213.14|1219.49|1214.09|1218.54|1213.14|38
1656256390000|2022-06-26 15:13:10|1218.52|1213.12|1218.23|1212.83|1218.52|1213.12|1218.13|1212.73|26
1656256400000|2022-06-26 15:13:20|1218.2|1212.8|1218.65|1213.25|1218.75|1213.35|1218.2|1212.8|30
1656256410000|2022-06-26 15:13:30|1218.63|1213.23|1218.19|1212.79|1218.76|1213.36|1218.19|1212.79|34
1656256420000|2022-06-26 15:13:40|1218.36|1212.96|1218.43|1213.03|1218.49|1213.09|1217.84|1212.44|35
1656256430000|2022-06-26 15:13:50|1218.47|1213.07|1218.21|1212.81|1218.47|1213.07|1218.18|1212.78|21
1656256440000|2022-06-26 15:14:00|1218.22|1212.82|1218.97|1213.57|1218.97|1213.57|1218.22|1212.82|34
1656256450000|2022-06-26 15:14:10|1218.99|1213.59|1219.37|1213.97|1219.5|1214.1|1218.99|1213.59|30
1656256460000|2022-06-26 15:14:20|1219.36|1213.96|1219.19|1213.79|1219.36|1213.96|1218.93|1213.53|32
1656256470000|2022-06-26 15:14:30|1219.24|1213.84|1219.54|1214.14|1219.54|1214.14|1219.19|1213.79|26
1656256480000|2022-06-26 15:14:40|1219.57|1214.17|1219.51|1214.11|1220.44|1215.04|1219.51|1214.11|33
1656256490000|2022-06-26 15:14:50|1219.54|1214.14|1219.32|1213.92|1219.67|1214.27|1219.08|1213.68|31
1656256500000|2022-06-26 15:15:00|1219.29|1213.89|1218.72|1213.32|1219.37|1213.97|1218.31|1212.91|36
1656256510000|2022-06-26 15:15:10|1218.71|1213.31|1219.49|1214.09|1219.49|1214.09|1218.71|1213.31|32
1656256520000|2022-06-26 15:15:20|1219.57|1214.17|1219.28|1213.88|1219.7|1214.3|1219.26|1213.86|29
1656256530000|2022-06-26 15:15:30|1219.27|1213.87|1219.31|1213.91|1219.49|1214.09|1219.27|1213.87|32
1656256540000|2022-06-26 15:15:40|1219.27|1213.87|1218.23|1212.83|1219.27|1213.87|1218.2|1212.8|34
1656256550000|2022-06-26 15:15:50|1218.18|1212.78|1218.05|1212.65|1218.58|1213.18|1218.01|1212.61|31
1656256560000|2022-06-26 15:16:00|1218.03|1212.63|1218.44|1213.04|1218.54|1213.14|1218.01|1212.61|31
1656256570000|2022-06-26 15:16:10|1218.52|1213.12|1218.38|1212.98|1218.52|1213.12|1218.34|1212.94|31
1656256580000|2022-06-26 15:16:20|1218.37|1212.97|1218.55|1213.15|1218.7|1213.3|1218.37|1212.97|33
1656256590000|2022-06-26 15:16:30|1218.58|1213.18|1218.62|1213.22|1218.65|1213.25|1218.48|1213.08|23
1656256600000|2022-06-26 15:16:40|1218.61|1213.21|1218.73|1213.33|1218.73|1213.33|1218.39|1212.99|26
1656256610000|2022-06-26 15:16:50|1218.88|1213.48|1219.45|1214.05|1219.54|1214.14|1218.88|1213.48|36
1656256620000|2022-06-26 15:17:00|1219.4|1214|1219.39|1213.99|1219.46|1214.06|1219.07|1213.67|29
1656256630000|2022-06-26 15:17:10|1219.42|1214.02|1219.07|1213.67|1219.43|1214.03|1218.96|1213.56|34
1656256640000|2022-06-26 15:17:20|1219.05|1213.65|1219.08|1213.68|1219.12|1213.72|1219.04|1213.64|24
1656256650000|2022-06-26 15:17:30|1219.11|1213.71|1218.97|1213.57|1219.16|1213.76|1218.97|1213.57|21
1656256660000|2022-06-26 15:17:40|1218.96|1213.56|1218.38|1212.98|1219.02|1213.62|1218.32|1212.92|34
1656256670000|2022-06-26 15:17:50|1218.21|1212.81|1217.8|1212.4|1218.21|1212.81|1217.69|1212.29|33
1656256680000|2022-06-26 15:18:00|1217.85|1212.45|1218.04|1212.64|1218.04|1212.64|1217.82|1212.42|29
1656256690000|2022-06-26 15:18:10|1218.03|1212.63|1217.99|1212.59|1218.15|1212.75|1217.91|1212.51|35
1656256700000|2022-06-26 15:18:20|1217.95|1212.55|1218.17|1212.77|1218.17|1212.77|1217.87|1212.47|30
1656256710000|2022-06-26 15:18:30|1218.15|1212.75|1218.05|1212.65|1218.17|1212.77|1218.05|1212.65|22
1656256720000|2022-06-26 15:18:40|1217.97|1212.57|1217.2|1211.8|1218.19|1212.79|1217.2|1211.8|37
1656256730000|2022-06-26 15:18:50|1217.18|1211.78|1216.77|1211.37|1217.18|1211.78|1216.69|1211.29|30
1656256740000|2022-06-26 15:19:00|1216.76|1211.36|1217.11|1211.71|1217.16|1211.76|1216.76|1211.36|33
1656256750000|2022-06-26 15:19:10|1217.1|1211.7|1217.92|1212.52|1217.92|1212.52|1217.1|1211.7|30
1656256760000|2022-06-26 15:19:20|1217.95|1212.55|1218.06|1212.66|1218.15|1212.75|1217.86|1212.46|30
1656256770000|2022-06-26 15:19:30|1218.05|1212.65|1218.41|1213.01|1218.41|1213.01|1217.81|1212.41|32
1656256780000|2022-06-26 15:19:40|1218.4|1213|1218.09|1212.69|1218.4|1213|1217.94|1212.54|25
1656256790000|2022-06-26 15:19:50|1218.08|1212.68|1218.23|1212.83|1218.32|1212.92|1218.07|1212.67|31
1656256800000|2022-06-26 15:20:00|1218.22|1212.82|1218.41|1213.01|1218.44|1213.04|1218.21|1212.81|35
1656256810000|2022-06-26 15:20:10|1218.4|1213|1218.76|1213.36|1218.78|1213.38|1218.4|1213|27
1656256820000|2022-06-26 15:20:20|1218.77|1213.37|1218.96|1213.56|1219.03|1213.63|1218.76|1213.36|26
1656256830000|2022-06-26 15:20:30|1218.95|1213.55|1218.66|1213.26|1218.97|1213.57|1218.66|1213.26|22
1656256840000|2022-06-26 15:20:40|1218.7|1213.3|1218.73|1213.33|1218.79|1213.39|1218.7|1213.3|28
1656256850000|2022-06-26 15:20:50|1218.72|1213.32|1218.02|1212.62|1218.74|1213.34|1218.01|1212.61|28
1656256860000|2022-06-26 15:21:00|1218.03|1212.63|1217.61|1212.21|1218.08|1212.68|1217.61|1212.21|27
1656256870000|2022-06-26 15:21:10|1217.59|1212.19|1216.99|1211.59|1217.59|1212.19|1216.94|1211.54|27
1656256880000|2022-06-26 15:21:20|1216.98|1211.58|1216.72|1211.32|1217|1211.6|1216.7|1211.3|30
1656256890000|2022-06-26 15:21:30|1216.74|1211.34|1216.2|1210.8|1216.81|1211.41|1216.2|1210.8|32
1656256900000|2022-06-26 15:21:40|1216.23|1210.83|1216.53|1211.13|1216.77|1211.37|1216.03|1210.63|36
1656256910000|2022-06-26 15:21:50|1216.58|1211.18|1216.72|1211.32|1216.82|1211.42|1216.57|1211.17|34
1656256920000|2022-06-26 15:22:00|1216.71|1211.31|1216.57|1211.17|1216.71|1211.31|1216.53|1211.13|30
1656256930000|2022-06-26 15:22:10|1216.59|1211.19|1217.29|1211.89|1217.34|1211.94|1216.59|1211.19|29
1656256940000|2022-06-26 15:22:20|1217.27|1211.87|1217.17|1211.77|1217.44|1212.04|1216.91|1211.51|31
1656256950000|2022-06-26 15:22:30|1217.18|1211.78|1217.95|1212.55|1217.96|1212.56|1217.14|1211.74|31
1656256960000|2022-06-26 15:22:40|1218.02|1212.62|1218.43|1213.03|1218.58|1213.18|1218.02|1212.62|30
1656256970000|2022-06-26 15:22:50|1218.47|1213.07|1217.34|1211.94|1218.58|1213.18|1217.13|1211.73|35
1656256980000|2022-06-26 15:23:00|1217.37|1211.97|1217.71|1212.31|1217.72|1212.32|1217.37|1211.97|27
1656256990000|2022-06-26 15:23:10|1217.72|1212.32|1217.39|1211.99|1217.72|1212.32|1217.38|1211.98|30
1656257000000|2022-06-26 15:23:20|1217.4|1212|1217.33|1211.93|1217.61|1212.21|1217.29|1211.89|27
1656257010000|2022-06-26 15:23:30|1217.35|1211.95|1217.47|1212.07|1217.61|1212.21|1217.35|1211.95|29
1656257020000|2022-06-26 15:23:40|1217.49|1212.09|1216.79|1211.39|1217.49|1212.09|1216.74|1211.34|29
1656257030000|2022-06-26 15:23:50|1216.8|1211.4|1217.16|1211.76|1217.21|1211.81|1216.69|1211.29|28
1656257040000|2022-06-26 15:24:00|1217.15|1211.75|1217.21|1211.81|1217.28|1211.88|1217.11|1211.71|28
1656257050000|2022-06-26 15:24:10|1217.23|1211.83|1216.63|1211.23|1217.23|1211.83|1216.62|1211.22|27
1656257060000|2022-06-26 15:24:20|1216.64|1211.24|1216.49|1211.09|1216.75|1211.35|1216.48|1211.08|30
1656257070000|2022-06-26 15:24:30|1216.5|1211.1|1216.78|1211.38|1216.78|1211.38|1216.46|1211.06|21
1656257080000|2022-06-26 15:24:40|1216.77|1211.37|1217.83|1212.43|1217.87|1212.47|1216.77|1211.37|28
1656257090000|2022-06-26 15:24:50|1217.84|1212.44|1218.34|1212.94|1218.36|1212.96|1217.83|1212.43|27
1656257100000|2022-06-26 15:25:00|1218.33|1212.93|1218.38|1212.98|1218.42|1213.02|1218.23|1212.83|27
1656257110000|2022-06-26 15:25:10|1218.4|1213|1218.2|1212.8|1218.48|1213.08|1218.12|1212.72|28
1656257120000|2022-06-26 15:25:20|1218.18|1212.78|1217.92|1212.52|1218.18|1212.78|1217.85|1212.45|30
1656257130000|2022-06-26 15:25:30|1217.95|1212.55|1217.76|1212.36|1217.97|1212.57|1217.76|1212.36|30
1656257140000|2022-06-26 15:25:40|1217.77|1212.37|1217.58|1212.18|1217.77|1212.37|1217.39|1211.99|26
1656257150000|2022-06-26 15:25:50|1217.66|1212.26|1217.8|1212.4|1217.83|1212.43|1217.63|1212.23|22
1656257160000|2022-06-26 15:26:00|1217.91|1212.51|1218.28|1212.88|1218.36|1212.96|1217.9|1212.5|27
1656257170000|2022-06-26 15:26:10|1218.18|1212.78|1217.76|1212.36|1218.18|1212.78|1217.69|1212.29|26
1656257180000|2022-06-26 15:26:20|1217.78|1212.38|1217.92|1212.52|1217.96|1212.56|1217.78|1212.38|18
1656257190000|2022-06-26 15:26:30|1218.04|1212.64|1218.14|1212.74|1218.18|1212.78|1218.01|1212.61|28
1656257200000|2022-06-26 15:26:40|1218.15|1212.75|1218.31|1212.91|1218.4|1213|1218.15|1212.75|28
1656257210000|2022-06-26 15:26:50|1218.29|1212.89|1218.45|1213.05|1218.45|1213.05|1218.24|1212.84|23
1656257220000|2022-06-26 15:27:00|1218.42|1213.02|1218.37|1212.97|1218.42|1213.02|1218.33|1212.93|21
1656257230000|2022-06-26 15:27:10|1218.36|1212.96|1218.43|1213.03|1218.49|1213.09|1218.35|1212.95|24
1656257240000|2022-06-26 15:27:20|1218.42|1213.02|1218.28|1212.88|1218.42|1213.02|1217.98|1212.58|31
1656257250000|2022-06-26 15:27:30|1218.29|1212.89|1218.14|1212.74|1218.3|1212.9|1218.11|1212.71|24
1656257260000|2022-06-26 15:27:40|1218.13|1212.73|1218.14|1212.74|1218.22|1212.82|1218.08|1212.68|19
1656257270000|2022-06-26 15:27:50|1218.06|1212.66|1216.77|1211.37|1218.07|1212.67|1216.77|1211.37|31
1656257280000|2022-06-26 15:28:00|1216.8|1211.4|1217|1211.6|1217.01|1211.61|1216.69|1211.29|31
1656257290000|2022-06-26 15:28:10|1217.02|1211.62|1217.06|1211.66|1217.26|1211.86|1217|1211.6|31
1656257300000|2022-06-26 15:28:20|1217.05|1211.65|1217.14|1211.74|1217.14|1211.74|1217.04|1211.64|24
1656257310000|2022-06-26 15:28:30|1217.13|1211.73|1216.22|1210.82|1217.13|1211.73|1216.12|1210.72|38
1656257320000|2022-06-26 15:28:40|1216.2|1210.8|1215.63|1210.23|1216.2|1210.8|1215.31|1209.91|39
1656257330000|2022-06-26 15:28:50|1215.54|1210.14|1215.69|1210.29|1215.69|1210.29|1215.01|1209.61|37
1656257340000|2022-06-26 15:29:00|1215.67|1210.27|1218.22|1212.82|1218.22|1212.82|1215.67|1210.27|38
1656257350000|2022-06-26 15:29:10|1218.26|1212.86|1220.48|1215.08|1220.48|1215.08|1218.26|1212.86|38
1656257360000|2022-06-26 15:29:20|1220.63|1215.23|1220.35|1214.95|1220.97|1215.57|1220.35|1214.95|33
1656257370000|2022-06-26 15:29:30|1220.3|1214.9|1219.48|1214.08|1220.38|1214.98|1219.24|1213.84|39
1656257380000|2022-06-26 15:29:40|1219.47|1214.07|1219.73|1214.33|1219.79|1214.39|1219.38|1213.98|29
1656257390000|2022-06-26 15:29:50|1219.69|1214.29|1221.03|1215.63|1221.06|1215.66|1219.67|1214.27|34
1656257400000|2022-06-26 15:30:00|1221.02|1215.62|1219.8|1214.4|1221.07|1215.67|1219.77|1214.37|36
1656257410000|2022-06-26 15:30:10|1219.76|1214.36|1219.72|1214.32|1219.85|1214.45|1219.48|1214.08|36
1656257420000|2022-06-26 15:30:20|1219.7|1214.3|1220.06|1214.66|1220.25|1214.85|1219.7|1214.3|32
1656257430000|2022-06-26 15:30:30|1220.05|1214.65|1220.05|1214.65|1220.17|1214.77|1219.95|1214.55|34
1656257440000|2022-06-26 15:30:40|1220.06|1214.66|1219.76|1214.36|1220.17|1214.77|1219.76|1214.36|28
1656257450000|2022-06-26 15:30:50|1219.75|1214.35|1219.8|1214.4|1219.86|1214.46|1219.51|1214.11|35
1656257460000|2022-06-26 15:31:00|1219.76|1214.36|1219.89|1214.49|1219.91|1214.51|1219.71|1214.31|29
1656257470000|2022-06-26 15:31:10|1219.85|1214.45|1219.75|1214.35|1219.85|1214.45|1219.72|1214.32|23
1656257480000|2022-06-26 15:31:20|1219.74|1214.34|1219.87|1214.47|1219.96|1214.56|1219.7|1214.3|28
1656257490000|2022-06-26 15:31:30|1219.89|1214.49|1219.83|1214.43|1219.96|1214.56|1219.68|1214.28|30
1656257500000|2022-06-26 15:31:40|1219.82|1214.42|1219.23|1213.83|1219.83|1214.43|1219|1213.6|26
1656257510000|2022-06-26 15:31:50|1219.27|1213.87|1219.69|1214.29|1219.71|1214.31|1219.23|1213.83|28
1656257520000|2022-06-26 15:32:00|1219.6|1214.2|1220.28|1214.88|1220.47|1215.07|1219.6|1214.2|36
1656257530000|2022-06-26 15:32:10|1220.29|1214.89|1219.94|1214.54|1220.38|1214.98|1219.94|1214.54|27
1656257540000|2022-06-26 15:32:20|1219.92|1214.52|1220.3|1214.9|1220.3|1214.9|1219.88|1214.48|31
1656257550000|2022-06-26 15:32:30|1220.31|1214.91|1220.55|1215.15|1220.55|1215.15|1220.31|1214.91|29
1656257560000|2022-06-26 15:32:40|1220.54|1215.14|1220.26|1214.86|1220.8|1215.4|1220|1214.6|34
1656257570000|2022-06-26 15:32:50|1220.39|1214.99|1220.51|1215.11|1220.58|1215.18|1220.36|1214.96|33
1656257580000|2022-06-26 15:33:00|1220.59|1215.19|1220.49|1215.09|1220.62|1215.22|1220.45|1215.05|28
1656257590000|2022-06-26 15:33:10|1220.5|1215.1|1220.05|1214.65|1220.51|1215.11|1220.05|1214.65|35
1656257600000|2022-06-26 15:33:20|1219.96|1214.56|1219.82|1214.42|1219.96|1214.56|1219.05|1213.65|34
1656257610000|2022-06-26 15:33:30|1219.85|1214.45|1220.61|1215.21|1220.67|1215.27|1219.8|1214.4|35
1656257620000|2022-06-26 15:33:40|1220.66|1215.26|1220.74|1215.34|1220.74|1215.34|1220.65|1215.25|22
1656257630000|2022-06-26 15:33:50|1220.84|1215.44|1221.47|1216.07|1221.5|1216.1|1220.84|1215.44|29
1656257640000|2022-06-26 15:34:00|1221.5|1216.1|1221.06|1215.66|1221.58|1216.18|1221.05|1215.65|30
1656257650000|2022-06-26 15:34:10|1221.05|1215.65|1221.38|1215.98|1221.38|1215.98|1221.05|1215.65|32
1656257660000|2022-06-26 15:34:20|1221.35|1215.95|1221.61|1216.21|1221.64|1216.24|1221.25|1215.85|31
1656257670000|2022-06-26 15:34:30|1221.6|1216.2|1221.28|1215.88|1221.7|1216.3|1221.24|1215.84|29
1656257680000|2022-06-26 15:34:40|1221.31|1215.91|1221.39|1215.99|1221.41|1216.01|1221.26|1215.86|29
1656257690000|2022-06-26 15:34:50|1221.38|1215.98|1221.46|1216.06|1221.46|1216.06|1221.35|1215.95|31
1656257700000|2022-06-26 15:35:00|1221.5|1216.1|1221.87|1216.47|1221.87|1216.47|1221.5|1216.1|31
1656257710000|2022-06-26 15:35:10|1221.9|1216.5|1221.34|1215.94|1221.9|1216.5|1221.28|1215.88|28
1656257720000|2022-06-26 15:35:20|1221.36|1215.96|1220.66|1215.26|1221.37|1215.97|1220.65|1215.25|26
1656257730000|2022-06-26 15:35:30|1220.51|1215.11|1220.57|1215.17|1220.57|1215.17|1220.34|1214.94|29
1656257740000|2022-06-26 15:35:40|1220.56|1215.16|1220.43|1215.03|1220.65|1215.25|1220.41|1215.01|29
1656257750000|2022-06-26 15:35:50|1220.47|1215.07|1220.85|1215.45|1220.9|1215.5|1220.47|1215.07|33
1656257760000|2022-06-26 15:36:00|1220.74|1215.34|1220.62|1215.22|1220.74|1215.34|1220.44|1215.04|30
1656257770000|2022-06-26 15:36:10|1220.61|1215.21|1220.59|1215.19|1220.68|1215.28|1220.56|1215.16|33
1656257780000|2022-06-26 15:36:20|1220.6|1215.2|1220.91|1215.51|1220.93|1215.53|1220.6|1215.2|26
1656257790000|2022-06-26 15:36:30|1220.9|1215.5|1220.67|1215.27|1220.91|1215.51|1220.61|1215.21|28
1656257800000|2022-06-26 15:36:40|1220.66|1215.26|1220.66|1215.26|1220.67|1215.27|1220.55|1215.15|27
1656257810000|2022-06-26 15:36:50|1220.67|1215.27|1220.86|1215.46|1221|1215.6|1220.65|1215.25|29
1656257820000|2022-06-26 15:37:00|1220.85|1215.45|1221.09|1215.69|1221.1|1215.7|1220.68|1215.28|26
1656257830000|2022-06-26 15:37:10|1221.14|1215.74|1221.52|1216.12|1221.69|1216.29|1221.11|1215.71|33
1656257840000|2022-06-26 15:37:20|1221.53|1216.13|1222.36|1216.96|1222.36|1216.96|1221.53|1216.13|29
1656257850000|2022-06-26 15:37:30|1222.34|1216.94|1222.03|1216.63|1222.37|1216.97|1221.82|1216.42|31
1656257860000|2022-06-26 15:37:40|1222.04|1216.64|1222.53|1217.13|1222.53|1217.13|1221.94|1216.54|30
1656257870000|2022-06-26 15:37:50|1222.54|1217.14|1223.94|1218.54|1224.02|1218.62|1222.37|1216.97|35
1656257880000|2022-06-26 15:38:00|1223.68|1218.28|1223.68|1218.28|1223.68|1218.28|1223.21|1217.81|33
1656257890000|2022-06-26 15:38:10|1223.7|1218.3|1226.33|1220.93|1226.33|1220.93|1223.68|1218.28|35
1656257900000|2022-06-26 15:38:20|1226.48|1221.08|1224.66|1219.26|1226.48|1221.08|1224.55|1219.15|37
1656257910000|2022-06-26 15:38:30|1224.94|1219.54|1224.34|1218.94|1225.25|1219.85|1224.26|1218.86|38
1656257920000|2022-06-26 15:38:40|1224.33|1218.93|1224.23|1218.83|1224.33|1218.93|1224.02|1218.62|34
1656257930000|2022-06-26 15:38:50|1224.2|1218.8|1223.73|1218.33|1224.63|1219.23|1223.7|1218.3|32
1656257940000|2022-06-26 15:39:00|1223.72|1218.32|1223.65|1218.25|1223.77|1218.37|1223.39|1217.99|32
1656257950000|2022-06-26 15:39:10|1223.62|1218.22|1223.57|1218.17|1223.72|1218.32|1223.54|1218.14|30
1656257960000|2022-06-26 15:39:20|1223.58|1218.18|1223.65|1218.25|1223.79|1218.39|1223.48|1218.08|36
1656257970000|2022-06-26 15:39:30|1223.45|1218.05|1223.25|1217.85|1223.58|1218.18|1223.25|1217.85|26
1656257980000|2022-06-26 15:39:40|1223.21|1217.81|1223.91|1218.51|1223.92|1218.52|1223.21|1217.81|30
1656257990000|2022-06-26 15:39:50|1223.9|1218.5|1224.81|1219.41|1224.81|1219.41|1223.9|1218.5|32
1656258000000|2022-06-26 15:40:00|1224.84|1219.44|1224.54|1219.14|1225.14|1219.74|1224.54|1219.14|25
1656258010000|2022-06-26 15:40:10|1224.53|1219.13|1224.46|1219.06|1224.61|1219.21|1224.22|1218.82|32
1656258020000|2022-06-26 15:40:20|1224.45|1219.05|1224.25|1218.85|1224.45|1219.05|1224.21|1218.81|34
1656258030000|2022-06-26 15:40:30|1224.26|1218.86|1224.61|1219.21|1224.62|1219.22|1224.26|1218.86|28
1656258040000|2022-06-26 15:40:40|1224.59|1219.19|1225.53|1220.13|1225.6|1220.2|1224.56|1219.16|30
1656258050000|2022-06-26 15:40:50|1225.49|1220.09|1224.78|1219.38|1225.65|1220.25|1224.78|1219.38|32
1656258060000|2022-06-26 15:41:00|1224.72|1219.32|1224.32|1218.92|1224.72|1219.32|1224.31|1218.91|30
1656258070000|2022-06-26 15:41:10|1224.27|1218.87|1225.06|1219.66|1225.39|1219.99|1224.21|1218.81|30
1656258080000|2022-06-26 15:41:20|1225.08|1219.68|1225.08|1219.68|1225.39|1219.99|1224.94|1219.54|37
1656258090000|2022-06-26 15:41:30|1225.06|1219.66|1224.93|1219.53|1225.06|1219.66|1224.63|1219.23|30
1656258100000|2022-06-26 15:41:40|1224.86|1219.46|1224.78|1219.38|1224.86|1219.46|1224.5|1219.1|24
1656258110000|2022-06-26 15:41:50|1224.79|1219.39|1224.74|1219.34|1224.81|1219.41|1224.35|1218.95|30
1656258120000|2022-06-26 15:42:00|1224.77|1219.37|1225.16|1219.76|1225.28|1219.88|1224.77|1219.37|24
1656258130000|2022-06-26 15:42:10|1225.17|1219.77|1225.73|1220.33|1225.75|1220.35|1225.17|1219.77|31
1656258140000|2022-06-26 15:42:20|1225.77|1220.37|1225.62|1220.22|1226.02|1220.62|1225.62|1220.22|33
1656258150000|2022-06-26 15:42:30|1225.64|1220.24|1225.65|1220.25|1225.78|1220.38|1225.64|1220.24|16
1656258160000|2022-06-26 15:42:40|1225.66|1220.26|1225.18|1219.78|1225.66|1220.26|1225|1219.6|32
1656258170000|2022-06-26 15:42:50|1225.19|1219.79|1224.85|1219.45|1225.19|1219.79|1224.82|1219.42|27
1656258180000|2022-06-26 15:43:00|1224.84|1219.44|1224.36|1218.96|1224.84|1219.44|1224.32|1218.92|16
1656258190000|2022-06-26 15:43:10|1224.49|1219.09|1225.02|1219.62|1225.03|1219.63|1224.49|1219.09|29
1656258200000|2022-06-26 15:43:20|1225.01|1219.61|1224.53|1219.13|1225.02|1219.62|1224.4|1219|32
1656258210000|2022-06-26 15:43:30|1224.52|1219.12|1224.9|1219.5|1225.01|1219.61|1224.51|1219.11|30
1656258220000|2022-06-26 15:43:40|1224.91|1219.51|1224.61|1219.21|1224.99|1219.59|1224.61|1219.21|32
1656258230000|2022-06-26 15:43:50|1224.69|1219.29|1224.39|1218.99|1224.81|1219.41|1224.38|1218.98|30
1656258240000|2022-06-26 15:44:00|1224.36|1218.96|1224.62|1219.22|1224.69|1219.29|1224.36|1218.96|24
1656258250000|2022-06-26 15:44:10|1224.64|1219.24|1224.58|1219.18|1224.64|1219.24|1224.35|1218.95|26
1656258260000|2022-06-26 15:44:20|1224.52|1219.12|1224.57|1219.17|1224.57|1219.17|1224.38|1218.98|23
1656258270000|2022-06-26 15:44:30|1224.59|1219.19|1224.62|1219.22|1224.87|1219.47|1224.58|1219.18|25
1656258280000|2022-06-26 15:44:40|1224.63|1219.23|1224.68|1219.28|1224.72|1219.32|1224.63|1219.23|26
1656258290000|2022-06-26 15:44:50|1224.7|1219.3|1224.52|1219.12|1224.7|1219.3|1224.52|1219.12|23
1656258300000|2022-06-26 15:45:00|1224.54|1219.14|1224.3|1218.9|1224.54|1219.14|1223.99|1218.59|26
1656258310000|2022-06-26 15:45:10|1224.26|1218.86|1223.99|1218.59|1224.26|1218.86|1223.9|1218.5|22
1656258320000|2022-06-26 15:45:20|1223.98|1218.58|1224.09|1218.69|1224.13|1218.73|1223.98|1218.58|15
1656258330000|2022-06-26 15:45:30|1224.1|1218.7|1224.06|1218.66|1224.1|1218.7|1223.98|1218.58|24
1656258340000|2022-06-26 15:45:40|1224.05|1218.65|1224.32|1218.92|1224.34|1218.94|1224.05|1218.65|19
1656258350000|2022-06-26 15:45:50|1224.28|1218.88|1224.69|1219.29|1224.69|1219.29|1224.27|1218.87|22
1656258360000|2022-06-26 15:46:00|1224.67|1219.27|1225.43|1220.03|1225.54|1220.14|1224.67|1219.27|19
1656258370000|2022-06-26 15:46:10|1225.4|1220|1225.39|1219.99|1225.6|1220.2|1225.32|1219.92|35
1656258380000|2022-06-26 15:46:20|1225.44|1220.04|1225.7|1220.3|1226.04|1220.64|1225.31|1219.91|29
1656258390000|2022-06-26 15:46:30|1225.71|1220.31|1226.06|1220.66|1226.09|1220.69|1225.71|1220.31|28
1656258400000|2022-06-26 15:46:40|1226.09|1220.69|1225.68|1220.28|1226.12|1220.72|1225.68|1220.28|25
1656258410000|2022-06-26 15:46:50|1225.7|1220.3|1225.68|1220.28|1225.72|1220.32|1225.6|1220.2|34
1656258420000|2022-06-26 15:47:00|1225.65|1220.25|1225.69|1220.29|1225.76|1220.36|1225.63|1220.23|23
1656258430000|2022-06-26 15:47:10|1225.68|1220.28|1226.11|1220.71|1226.11|1220.71|1225.66|1220.26|32
1656258440000|2022-06-26 15:47:20|1226.03|1220.63|1226|1220.6|1226.06|1220.66|1225.95|1220.55|27
1656258450000|2022-06-26 15:47:30|1226.02|1220.62|1225.9|1220.5|1226.03|1220.63|1225.69|1220.29|29
1656258460000|2022-06-26 15:47:40|1225.87|1220.47|1225.81|1220.41|1225.99|1220.59|1225.76|1220.36|25
1656258470000|2022-06-26 15:47:50|1225.8|1220.4|1226.89|1221.49|1226.89|1221.49|1225.8|1220.4|33
1656258480000|2022-06-26 15:48:00|1226.88|1221.48|1226.16|1220.76|1226.91|1221.51|1226.15|1220.75|33
1656258490000|2022-06-26 15:48:10|1226.1|1220.7|1225.99|1220.59|1226.1|1220.7|1225.74|1220.34|34
1656258500000|2022-06-26 15:48:20|1225.94|1220.54|1226|1220.6|1226.13|1220.73|1225.92|1220.52|26
1656258510000|2022-06-26 15:48:30|1225.99|1220.59|1225.65|1220.25|1226|1220.6|1225.65|1220.25|20
1656258520000|2022-06-26 15:48:40|1225.64|1220.24|1225.7|1220.3|1225.75|1220.35|1225.43|1220.03|27
1656258530000|2022-06-26 15:48:50|1225.73|1220.33|1225.63|1220.23|1225.75|1220.35|1225.54|1220.14|24
1656258540000|2022-06-26 15:49:00|1225.64|1220.24|1225.74|1220.34|1225.76|1220.36|1225.58|1220.18|25
1656258550000|2022-06-26 15:49:10|1225.75|1220.35|1225.42|1220.02|1225.95|1220.55|1225.41|1220.01|28
1656258560000|2022-06-26 15:49:20|1225.45|1220.05|1225.54|1220.14|1225.62|1220.22|1225.45|1220.05|28
1656258570000|2022-06-26 15:49:30|1225.53|1220.13|1225.58|1220.18|1225.66|1220.26|1225.52|1220.12|17
1656258580000|2022-06-26 15:49:40|1225.57|1220.17|1225.58|1220.18|1225.74|1220.34|1225.55|1220.15|25
1656258590000|2022-06-26 15:49:50|1225.55|1220.15|1225.7|1220.3|1225.7|1220.3|1225.55|1220.15|27
1656258600000|2022-06-26 15:50:00|1225.68|1220.28|1224.94|1219.54|1225.69|1220.29|1224.94|1219.54|26
1656258610000|2022-06-26 15:50:10|1224.95|1219.55|1225.4|1220|1225.4|1220|1224.94|1219.54|29
1656258620000|2022-06-26 15:50:20|1225.49|1220.09|1225.36|1219.96|1225.49|1220.09|1225.17|1219.77|30
1656258630000|2022-06-26 15:50:30|1225.34|1219.94|1225.88|1220.48|1225.9|1220.5|1225.3|1219.9|27
1656258640000|2022-06-26 15:50:40|1225.92|1220.52|1226.13|1220.73|1226.3|1220.9|1225.85|1220.45|29
1656258650000|2022-06-26 15:50:50|1226.12|1220.72|1225.98|1220.58|1226.2|1220.8|1225.94|1220.54|26
1656258660000|2022-06-26 15:51:00|1225.99|1220.59|1225.93|1220.53|1225.99|1220.59|1225.63|1220.23|29
1656258670000|2022-06-26 15:51:10|1225.92|1220.52|1225.76|1220.36|1225.93|1220.53|1225.76|1220.36|24
1656258680000|2022-06-26 15:51:20|1225.79|1220.39|1225.81|1220.41|1225.84|1220.44|1225.74|1220.34|25
1656258690000|2022-06-26 15:51:30|1225.82|1220.42|1226.33|1220.93|1226.33|1220.93|1225.81|1220.41|17
1656258700000|2022-06-26 15:51:40|1226.36|1220.96|1226.4|1221|1226.4|1221|1226.16|1220.76|33
1656258710000|2022-06-26 15:51:50|1226.37|1220.97|1226.31|1220.91|1226.39|1220.99|1226.3|1220.9|13
1656258720000|2022-06-26 15:52:00|1226.35|1220.95|1226.31|1220.91|1226.4|1221|1226.19|1220.79|27
1656258730000|2022-06-26 15:52:10|1226.35|1220.95|1226.42|1221.02|1226.44|1221.04|1226.29|1220.89|20
1656258740000|2022-06-26 15:52:20|1226.43|1221.03|1226.64|1221.24|1226.68|1221.28|1226.42|1221.02|22
1656258750000|2022-06-26 15:52:30|1226.62|1221.22|1225.96|1220.56|1226.65|1221.25|1225.85|1220.45|27
1656258760000|2022-06-26 15:52:40|1225.95|1220.55|1226.21|1220.81|1226.3|1220.9|1225.95|1220.55|23
1656258770000|2022-06-26 15:52:50|1226.19|1220.79|1226.17|1220.77|1226.19|1220.79|1226.14|1220.74|10
1656258780000|2022-06-26 15:53:00|1226.16|1220.76|1226.02|1220.62|1226.24|1220.84|1226.02|1220.62|25
1656258790000|2022-06-26 15:53:10|1226.03|1220.63|1225.63|1220.23|1226.07|1220.67|1225.63|1220.23|33
1656258800000|2022-06-26 15:53:20|1225.37|1219.97|1225.33|1219.93|1225.37|1219.97|1225.05|1219.65|29
1656258810000|2022-06-26 15:53:30|1225.37|1219.97|1225.45|1220.05|1225.58|1220.18|1225.37|1219.97|29
1656258820000|2022-06-26 15:53:40|1225.44|1220.04|1226.04|1220.64|1226.11|1220.71|1225.43|1220.03|25
1656258830000|2022-06-26 15:53:50|1225.97|1220.57|1225.69|1220.29|1225.97|1220.57|1225.68|1220.28|27
1656258840000|2022-06-26 15:54:00|1225.72|1220.32|1225.9|1220.5|1226.08|1220.68|1225.72|1220.32|36
1656258850000|2022-06-26 15:54:10|1225.91|1220.51|1225.5|1220.1|1225.92|1220.52|1225.41|1220.01|28
1656258860000|2022-06-26 15:54:20|1225.48|1220.08|1225.37|1219.97|1225.55|1220.15|1225.3|1219.9|30
1656258870000|2022-06-26 15:54:30|1225.36|1219.96|1225.45|1220.05|1225.51|1220.11|1225.34|1219.94|19
1656258880000|2022-06-26 15:54:40|1225.47|1220.07|1225.71|1220.31|1225.72|1220.32|1225.38|1219.98|32
1656258890000|2022-06-26 15:54:50|1225.7|1220.3|1226.16|1220.76|1226.16|1220.76|1225.61|1220.21|28
1656258900000|2022-06-26 15:55:00|1226.15|1220.75|1226.85|1221.45|1226.98|1221.58|1225.98|1220.58|37
1656258910000|2022-06-26 15:55:10|1226.79|1221.39|1226.76|1221.36|1226.8|1221.4|1226.33|1220.93|30
1656258920000|2022-06-26 15:55:20|1226.77|1221.37|1226.97|1221.57|1227.09|1221.69|1226.75|1221.35|26
1656258930000|2022-06-26 15:55:30|1226.98|1221.58|1226.96|1221.56|1227.08|1221.68|1226.94|1221.54|31
1656258940000|2022-06-26 15:55:40|1226.95|1221.55|1226.75|1221.35|1226.95|1221.55|1226.69|1221.29|23
1656258950000|2022-06-26 15:55:50|1226.76|1221.36|1226.25|1220.85|1226.76|1221.36|1226.24|1220.84|30
1656258960000|2022-06-26 15:56:00|1226.17|1220.77|1226|1220.6|1226.22|1220.82|1225.96|1220.56|27
1656258970000|2022-06-26 15:56:10|1226.05|1220.65|1226.01|1220.61|1226.08|1220.68|1225.99|1220.59|27
1656258980000|2022-06-26 15:56:20|1226.02|1220.62|1225.58|1220.18|1226.08|1220.68|1225.54|1220.14|25
1656258990000|2022-06-26 15:56:30|1225.62|1220.22|1226.02|1220.62|1226.07|1220.67|1225.62|1220.22|26
1656259000000|2022-06-26 15:56:40|1226.04|1220.64|1226.05|1220.65|1226.09|1220.69|1226.02|1220.62|26
1656259010000|2022-06-26 15:56:50|1226.06|1220.66|1226.33|1220.93|1226.33|1220.93|1226.04|1220.64|20
1656259020000|2022-06-26 15:57:00|1226.36|1220.96|1226.11|1220.71|1226.47|1221.07|1226.03|1220.63|33
1656259030000|2022-06-26 15:57:10|1226.12|1220.72|1226.23|1220.83|1226.28|1220.88|1226.12|1220.72|30
1656259040000|2022-06-26 15:57:20|1226.22|1220.82|1226.22|1220.82|1226.26|1220.86|1226.15|1220.75|30
1656259050000|2022-06-26 15:57:30|1226.21|1220.81|1226.01|1220.61|1226.21|1220.81|1225.95|1220.55|25
1656259060000|2022-06-26 15:57:40|1225.97|1220.57|1226.02|1220.62|1226.02|1220.62|1225.95|1220.55|15
1656259070000|2022-06-26 15:57:50|1226|1220.6|1226.2|1220.8|1226.2|1220.8|1225.96|1220.56|22
1656259080000|2022-06-26 15:58:00|1226.18|1220.78|1226.25|1220.85|1226.36|1220.96|1226.16|1220.76|33
1656259090000|2022-06-26 15:58:10|1226.24|1220.84|1226.19|1220.79|1226.28|1220.88|1226.19|1220.79|20
1656259100000|2022-06-26 15:58:20|1226.18|1220.78|1226.32|1220.92|1226.32|1220.92|1226.17|1220.77|25
1656259110000|2022-06-26 15:58:30|1226.31|1220.91|1226.29|1220.89|1226.32|1220.92|1226.27|1220.87|18
1656259120000|2022-06-26 15:58:40|1226.27|1220.87|1226.08|1220.68|1226.3|1220.9|1226.08|1220.68|25
1656259130000|2022-06-26 15:58:50|1226.07|1220.67|1226.1|1220.7|1226.13|1220.73|1226.06|1220.66|18
1656259140000|2022-06-26 15:59:00|1226.09|1220.69|1226.33|1220.93|1226.33|1220.93|1225.88|1220.48|24
1656259150000|2022-06-26 15:59:10|1226.59|1221.19|1226.78|1221.38|1226.93|1221.53|1226.45|1221.05|31
1656259160000|2022-06-26 15:59:20|1226.77|1221.37|1226.03|1220.63|1226.78|1221.38|1226.02|1220.62|35
1656259170000|2022-06-26 15:59:30|1226.02|1220.62|1225.99|1220.59|1226.04|1220.64|1225.94|1220.54|19
1656259180000|2022-06-26 15:59:40|1226.01|1220.61|1225.92|1220.52|1226.02|1220.62|1225.92|1220.52|24
1656259190000|2022-06-26 15:59:50|1225.93|1220.53|1225.92|1220.52|1226|1220.6|1225.91|1220.51|31
1656259200000|2022-06-26 16:00:00|1225.85|1220.45|1225.71|1220.31|1225.86|1220.46|1225.55|1220.15|17
1656259210000|2022-06-26 16:00:10|1225.7|1220.3|1223.89|1218.49|1225.7|1220.3|1223.78|1218.38|39
1656259220000|2022-06-26 16:00:20|1223.75|1218.35|1223.57|1218.17|1224.1|1218.7|1223.43|1218.03|37
1656259230000|2022-06-26 16:00:30|1223.56|1218.16|1223.71|1218.31|1223.71|1218.31|1223.17|1217.77|29
1656259240000|2022-06-26 16:00:40|1223.74|1218.34|1223.59|1218.19|1224.21|1218.81|1223.59|1218.19|36
1656259250000|2022-06-26 16:00:50|1223.58|1218.18|1223.19|1217.79|1223.77|1218.37|1223.19|1217.79|29
1656259260000|2022-06-26 16:01:00|1223.2|1217.8|1223.57|1218.17|1223.57|1218.17|1223.13|1217.73|22
1656259270000|2022-06-26 16:01:10|1223.59|1218.19|1223.43|1218.03|1223.59|1218.19|1223.16|1217.76|30
1656259280000|2022-06-26 16:01:20|1223.52|1218.12|1223.77|1218.37|1223.82|1218.42|1223.52|1218.12|30
1656259290000|2022-06-26 16:01:30|1223.81|1218.41|1222.01|1216.61|1223.85|1218.45|1221.7|1216.3|31
1656259300000|2022-06-26 16:01:40|1222.16|1216.76|1222.13|1216.73|1222.75|1217.35|1222.13|1216.73|36
1656259310000|2022-06-26 16:01:50|1222.08|1216.68|1223.18|1217.78|1223.2|1217.8|1222.08|1216.68|34
1656259320000|2022-06-26 16:02:00|1223.2|1217.8|1223.21|1217.81|1223.22|1217.82|1223.14|1217.74|22
1656259330000|2022-06-26 16:02:10|1223.25|1217.85|1224.33|1218.93|1224.35|1218.95|1223.15|1217.75|32
1656259340000|2022-06-26 16:02:20|1224.27|1218.87|1224.59|1219.19|1224.59|1219.19|1224.12|1218.72|28
1656259350000|2022-06-26 16:02:30|1224.6|1219.2|1225.5|1220.1|1225.51|1220.11|1224.6|1219.2|32
1656259360000|2022-06-26 16:02:40|1225.56|1220.16|1225.49|1220.09|1225.6|1220.2|1225.43|1220.03|31
1656259370000|2022-06-26 16:02:50|1225.52|1220.12|1225.7|1220.3|1225.73|1220.33|1225.52|1220.12|26
1656259380000|2022-06-26 16:03:00|1225.78|1220.38|1226.19|1220.79|1226.2|1220.8|1225.78|1220.38|28
1656259390000|2022-06-26 16:03:10|1226.2|1220.8|1226.87|1221.47|1227.01|1221.61|1226.19|1220.79|34
1656259400000|2022-06-26 16:03:20|1226.91|1221.51|1226.57|1221.17|1226.91|1221.51|1226.54|1221.14|32
1656259410000|2022-06-26 16:03:30|1226.48|1221.08|1225.43|1220.03|1226.49|1221.09|1225.43|1220.03|31
1656259420000|2022-06-26 16:03:40|1225.41|1220.01|1225.31|1219.91|1225.42|1220.02|1224.94|1219.54|36
1656259430000|2022-06-26 16:03:50|1225.25|1219.85|1225.21|1219.81|1225.3|1219.9|1225.04|1219.64|29
1656259440000|2022-06-26 16:04:00|1225.23|1219.83|1225.4|1220|1225.56|1220.16|1225.23|1219.83|26
1656259450000|2022-06-26 16:04:10|1225.43|1220.03|1226.12|1220.72|1226.12|1220.72|1225.41|1220.01|30
1656259460000|2022-06-26 16:04:20|1226.13|1220.73|1226.06|1220.66|1226.61|1221.21|1225.96|1220.56|29
1656259470000|2022-06-26 16:04:30|1226.08|1220.68|1225.12|1219.72|1226.08|1220.68|1225.08|1219.68|29
1656259480000|2022-06-26 16:04:40|1225.13|1219.73|1225.25|1219.85|1225.58|1220.18|1225.11|1219.71|28
1656259490000|2022-06-26 16:04:50|1225.24|1219.84|1225.31|1219.91|1225.33|1219.93|1225.18|1219.78|32
1656259500000|2022-06-26 16:05:00|1225.25|1219.85|1226.09|1220.69|1226.14|1220.74|1225.12|1219.72|30
1656259510000|2022-06-26 16:05:10|1226.06|1220.66|1225.79|1220.39|1226.1|1220.7|1225.78|1220.38|27
1656259520000|2022-06-26 16:05:20|1225.78|1220.38|1225.36|1219.96|1225.88|1220.48|1225.31|1219.91|24
1656259530000|2022-06-26 16:05:30|1225.3|1219.9|1225.56|1220.16|1225.57|1220.17|1225.27|1219.87|35
1656259540000|2022-06-26 16:05:40|1225.57|1220.17|1225.46|1220.06|1225.64|1220.24|1225.42|1220.02|28
1656259550000|2022-06-26 16:05:50|1225.44|1220.04|1225.46|1220.06|1225.48|1220.08|1225.24|1219.84|33
1656259560000|2022-06-26 16:06:00|1225.47|1220.07|1224.6|1219.2|1225.66|1220.26|1224.6|1219.2|33
1656259570000|2022-06-26 16:06:10|1224.58|1219.18|1224.4|1219|1224.78|1219.38|1223.97|1218.57|37
1656259580000|2022-06-26 16:06:20|1224.42|1219.02|1224.75|1219.35|1224.78|1219.38|1224.42|1219.02|31
1656259590000|2022-06-26 16:06:30|1224.74|1219.34|1224.54|1219.14|1224.75|1219.35|1224.54|1219.14|34
1656259600000|2022-06-26 16:06:40|1224.55|1219.15|1224.55|1219.15|1224.59|1219.19|1224.48|1219.08|33
1656259610000|2022-06-26 16:06:50|1224.53|1219.13|1224.08|1218.68|1224.54|1219.14|1224.08|1218.68|27
1656259620000|2022-06-26 16:07:00|1224.02|1218.62|1224.24|1218.84|1224.25|1218.85|1223.89|1218.49|32
1656259630000|2022-06-26 16:07:10|1224.22|1218.82|1224.2|1218.8|1224.28|1218.88|1224.19|1218.79|25
1656259640000|2022-06-26 16:07:20|1224.19|1218.79|1224.37|1218.97|1224.39|1218.99|1224.15|1218.75|22
1656259650000|2022-06-26 16:07:30|1224.35|1218.95|1224.32|1218.92|1224.39|1218.99|1224.23|1218.83|33
1656259660000|2022-06-26 16:07:40|1224.24|1218.84|1224.72|1219.32|1224.72|1219.32|1224.24|1218.84|25
1656259670000|2022-06-26 16:07:50|1224.73|1219.33|1224.49|1219.09|1224.73|1219.33|1224.42|1219.02|30
1656259680000|2022-06-26 16:08:00|1224.48|1219.08|1224.48|1219.08|1224.51|1219.11|1224.46|1219.06|26
1656259690000|2022-06-26 16:08:10|1224.45|1219.05|1224.08|1218.68|1224.49|1219.09|1224.08|1218.68|26
1656259700000|2022-06-26 16:08:20|1224.07|1218.67|1224.04|1218.64|1224.07|1218.67|1223.94|1218.54|22
1656259710000|2022-06-26 16:08:30|1224.06|1218.66|1223.55|1218.15|1224.06|1218.66|1223.34|1217.94|25
1656259720000|2022-06-26 16:08:40|1223.57|1218.17|1223.3|1217.9|1223.87|1218.47|1223.27|1217.87|31
1656259730000|2022-06-26 16:08:50|1223.29|1217.89|1223.45|1218.05|1223.45|1218.05|1223.17|1217.77|29
1656259740000|2022-06-26 16:09:00|1223.43|1218.03|1223.55|1218.15|1223.61|1218.21|1223.43|1218.03|24
1656259750000|2022-06-26 16:09:10|1223.58|1218.18|1223.35|1217.95|1223.58|1218.18|1223.24|1217.84|25
1656259760000|2022-06-26 16:09:20|1223.34|1217.94|1223.4|1218|1223.46|1218.06|1223.29|1217.89|29
1656259770000|2022-06-26 16:09:30|1223.42|1218.02|1223.71|1218.31|1223.73|1218.33|1223.35|1217.95|26
1656259780000|2022-06-26 16:09:40|1223.75|1218.35|1223.99|1218.59|1223.99|1218.59|1223.7|1218.3|24
1656259790000|2022-06-26 16:09:50|1224|1218.6|1224.33|1218.93|1224.33|1218.93|1223.95|1218.55|24
1656259800000|2022-06-26 16:10:00|1224.32|1218.92|1224.07|1218.67|1224.58|1219.18|1224.06|1218.66|27
1656259810000|2022-06-26 16:10:10|1224.06|1218.66|1223.56|1218.16|1224.1|1218.7|1223.41|1218.01|27
1656259820000|2022-06-26 16:10:20|1223.57|1218.17|1223.63|1218.23|1223.7|1218.3|1223.57|1218.17|21
1656259830000|2022-06-26 16:10:30|1223.62|1218.22|1223.4|1218|1223.65|1218.25|1223.4|1218|28
1656259840000|2022-06-26 16:10:40|1223.41|1218.01|1222.82|1217.42|1223.41|1218.01|1222.82|1217.42|25
1656259850000|2022-06-26 16:10:50|1222.75|1217.35|1221.1|1215.7|1222.75|1217.35|1221.1|1215.7|34
1656259860000|2022-06-26 16:11:00|1221.07|1215.67|1221.78|1216.38|1221.78|1216.38|1220.33|1214.93|37
1656259870000|2022-06-26 16:11:10|1221.83|1216.43|1220.69|1215.29|1221.93|1216.53|1220.62|1215.22|37
1656259880000|2022-06-26 16:11:20|1220.65|1215.25|1221.14|1215.74|1221.19|1215.79|1220.61|1215.21|34
1656259890000|2022-06-26 16:11:30|1221.13|1215.73|1221.62|1216.22|1221.62|1216.22|1221.07|1215.67|31
1656259900000|2022-06-26 16:11:40|1221.64|1216.24|1222.61|1217.21|1222.61|1217.21|1221.32|1215.92|33
1656259910000|2022-06-26 16:11:50|1222.6|1217.2|1222.83|1217.43|1222.83|1217.43|1222.44|1217.04|27
1656259920000|2022-06-26 16:12:00|1222.81|1217.41|1222.86|1217.46|1223.07|1217.67|1222.8|1217.4|28
1656259930000|2022-06-26 16:12:10|1222.85|1217.45|1222.85|1217.45|1222.95|1217.55|1222.82|1217.42|30
1656259940000|2022-06-26 16:12:20|1222.84|1217.44|1222.8|1217.4|1222.92|1217.52|1222.78|1217.38|29
1656259950000|2022-06-26 16:12:30|1222.84|1217.44|1223.26|1217.86|1223.26|1217.86|1222.76|1217.36|21
1656259960000|2022-06-26 16:12:40|1223.23|1217.83|1223.11|1217.71|1223.3|1217.9|1222.97|1217.57|32
1656259970000|2022-06-26 16:12:50|1223.1|1217.7|1223.22|1217.82|1223.22|1217.82|1223.01|1217.61|31
1656259980000|2022-06-26 16:13:00|1223.21|1217.81|1222.86|1217.46|1223.48|1218.08|1222.86|1217.46|31
1656259990000|2022-06-26 16:13:10|1222.87|1217.47|1222.92|1217.52|1222.96|1217.56|1222.87|1217.47|28
1656260000000|2022-06-26 16:13:20|1222.9|1217.5|1222.3|1216.9|1222.91|1217.51|1222.27|1216.87|29
1656260010000|2022-06-26 16:13:30|1222.31|1216.91|1222.79|1217.39|1222.79|1217.39|1222.23|1216.83|26
1656260020000|2022-06-26 16:13:40|1223.11|1217.71|1223.66|1218.26|1223.67|1218.27|1223.11|1217.71|28
1656260030000|2022-06-26 16:13:50|1223.68|1218.28|1223.72|1218.32|1223.76|1218.36|1223.68|1218.28|18
1656260040000|2022-06-26 16:14:00|1223.71|1218.31|1223.57|1218.17|1223.8|1218.4|1223.57|1218.17|18
1656260050000|2022-06-26 16:14:10|1223.59|1218.19|1223.92|1218.52|1223.97|1218.57|1223.59|1218.19|22
1656260060000|2022-06-26 16:14:20|1223.93|1218.53|1223.88|1218.48|1223.96|1218.56|1223.88|1218.48|16
1656260070000|2022-06-26 16:14:30|1223.87|1218.47|1223.3|1217.9|1223.87|1218.47|1223.08|1217.68|27
1656260080000|2022-06-26 16:14:40|1223.32|1217.92|1223.51|1218.11|1223.52|1218.12|1223.32|1217.92|27
1656260090000|2022-06-26 16:14:50|1223.5|1218.1|1223.51|1218.11|1223.53|1218.13|1223.46|1218.06|18
1656260100000|2022-06-26 16:15:00|1223.5|1218.1|1222.95|1217.55|1223.5|1218.1|1222.95|1217.55|28
1656260110000|2022-06-26 16:15:10|1222.94|1217.54|1222.74|1217.34|1222.94|1217.54|1222.74|1217.34|31
1656260120000|2022-06-26 16:15:20|1222.77|1217.37|1222.29|1216.89|1222.77|1217.37|1221.7|1216.3|35
1656260130000|2022-06-26 16:15:30|1222.31|1216.91|1222.43|1217.03|1222.52|1217.12|1222.31|1216.91|30
1656260140000|2022-06-26 16:15:40|1222.41|1217.01|1223.46|1218.06|1223.48|1218.08|1222.41|1217.01|37
1656260150000|2022-06-26 16:15:50|1223.43|1218.03|1223.33|1217.93|1223.52|1218.12|1223.28|1217.88|28
1656260160000|2022-06-26 16:16:00|1223.34|1217.94|1223.5|1218.1|1223.53|1218.13|1223.32|1217.92|28
1656260170000|2022-06-26 16:16:10|1223.49|1218.09|1225.3|1219.9|1225.3|1219.9|1223.49|1218.09|30
1656260180000|2022-06-26 16:16:20|1225.28|1219.88|1224.82|1219.42|1225.31|1219.91|1224.82|1219.42|34
1656260190000|2022-06-26 16:16:30|1224.83|1219.43|1224.94|1219.54|1225|1219.6|1224.83|1219.43|23
1656260200000|2022-06-26 16:16:40|1224.92|1219.52|1224.27|1218.87|1225.08|1219.68|1224.27|1218.87|35
1656260210000|2022-06-26 16:16:50|1224.2|1218.8|1224.18|1218.78|1224.21|1218.81|1223.88|1218.48|31
1656260220000|2022-06-26 16:17:00|1224.21|1218.81|1224.54|1219.14|1224.56|1219.16|1224.13|1218.73|33
1656260230000|2022-06-26 16:17:10|1224.53|1219.13|1224.42|1219.02|1224.55|1219.15|1224.4|1219|25
1656260240000|2022-06-26 16:17:20|1224.43|1219.03|1224.47|1219.07|1224.51|1219.11|1224.42|1219.02|30
1656260250000|2022-06-26 16:17:30|1224.46|1219.06|1224.18|1218.78|1224.49|1219.09|1224.14|1218.74|23
1656260260000|2022-06-26 16:17:40|1224.2|1218.8|1224.23|1218.83|1224.32|1218.92|1224.16|1218.76|36
1656260270000|2022-06-26 16:17:50|1224.21|1218.81|1224.01|1218.61|1224.22|1218.82|1223.8|1218.4|28
1656260280000|2022-06-26 16:18:00|1224|1218.6|1224.45|1219.05|1224.51|1219.11|1223.98|1218.58|30
1656260290000|2022-06-26 16:18:10|1224.46|1219.06|1224.43|1219.03|1224.48|1219.08|1224.14|1218.74|30
1656260300000|2022-06-26 16:18:20|1224.41|1219.01|1225.42|1220.02|1225.42|1220.02|1224.36|1218.96|35
1656260310000|2022-06-26 16:18:30|1225.4|1220|1225.39|1219.99|1225.44|1220.04|1225.37|1219.97|24
1656260320000|2022-06-26 16:18:40|1225.38|1219.98|1225.82|1220.42|1225.89|1220.49|1225.38|1219.98|23
1656260330000|2022-06-26 16:18:50|1225.85|1220.45|1225.84|1220.44|1225.95|1220.55|1225.84|1220.44|27
1656260340000|2022-06-26 16:19:00|1225.82|1220.42|1225.67|1220.27|1225.84|1220.44|1225.6|1220.2|27
1656260350000|2022-06-26 16:19:10|1225.66|1220.26|1225.32|1219.92|1225.69|1220.29|1225.26|1219.86|30
1656260360000|2022-06-26 16:19:20|1225.31|1219.91|1225.42|1220.02|1225.44|1220.04|1225.16|1219.76|30
1656260370000|2022-06-26 16:19:30|1225.41|1220.01|1225.08|1219.68|1225.42|1220.02|1225.08|1219.68|23
1656260380000|2022-06-26 16:19:40|1225.13|1219.73|1225.15|1219.75|1225.24|1219.84|1225.1|1219.7|26
1656260390000|2022-06-26 16:19:50|1225.16|1219.76|1224.87|1219.47|1225.19|1219.79|1224.75|1219.35|30
1656260400000|2022-06-26 16:20:00|1224.86|1219.46|1225.33|1219.93|1225.33|1219.93|1224.86|1219.46|29
1656260410000|2022-06-26 16:20:10|1225.32|1219.92|1226.39|1220.99|1226.46|1221.06|1225.32|1219.92|28
1656260420000|2022-06-26 16:20:20|1226.38|1220.98|1226.88|1221.48|1226.88|1221.48|1226.34|1220.94|31
1656260430000|2022-06-26 16:20:30|1226.95|1221.55|1229.58|1224.18|1230.61|1225.21|1226.95|1221.55|40
1656260440000|2022-06-26 16:20:40|1229.65|1224.25|1232.38|1226.98|1232.38|1226.98|1229.65|1224.25|36
1656260450000|2022-06-26 16:20:50|1232.36|1226.96|1231.88|1226.48|1232.36|1226.96|1230.98|1225.58|38
1656260460000|2022-06-26 16:21:00|1231.96|1226.56|1230.68|1225.28|1232.07|1226.67|1230.68|1225.28|33
1656260470000|2022-06-26 16:21:10|1230.65|1225.25|1230.57|1225.17|1230.65|1225.25|1229.85|1224.45|39
1656260480000|2022-06-26 16:21:20|1230.69|1225.29|1230.75|1225.35|1231.25|1225.85|1230.64|1225.24|32
1656260490000|2022-06-26 16:21:30|1230.67|1225.27|1230.41|1225.01|1230.71|1225.31|1230.25|1224.85|37
1656260500000|2022-06-26 16:21:40|1230.23|1224.83|1230.69|1225.29|1230.69|1225.29|1230.04|1224.64|31
1656260510000|2022-06-26 16:21:50|1230.63|1225.23|1230.38|1224.98|1230.63|1225.23|1230.25|1224.85|30
1656260520000|2022-06-26 16:22:00|1230.33|1224.93|1230.3|1224.9|1230.35|1224.95|1230.29|1224.89|16
1656260530000|2022-06-26 16:22:10|1230.31|1224.91|1230.15|1224.75|1230.31|1224.91|1230.03|1224.63|24
1656260540000|2022-06-26 16:22:20|1230.14|1224.74|1230.06|1224.66|1230.2|1224.8|1230.06|1224.66|27
1656260550000|2022-06-26 16:22:30|1230.08|1224.68|1229.96|1224.56|1230.08|1224.68|1229.95|1224.55|23
1656260560000|2022-06-26 16:22:40|1229.97|1224.57|1230.29|1224.89|1230.44|1225.04|1229.97|1224.57|26
1656260570000|2022-06-26 16:22:50|1230.28|1224.88|1229.92|1224.52|1230.28|1224.88|1229.86|1224.46|25
1656260580000|2022-06-26 16:23:00|1229.9|1224.5|1230.42|1225.02|1230.42|1225.02|1229.9|1224.5|29
1656260590000|2022-06-26 16:23:10|1230.4|1225|1230.8|1225.4|1230.82|1225.42|1230.36|1224.96|31
1656260600000|2022-06-26 16:23:20|1230.81|1225.41|1231.15|1225.75|1231.54|1226.14|1230.81|1225.41|36
1656260610000|2022-06-26 16:23:30|1231.33|1225.93|1230.67|1225.27|1231.41|1226.01|1230.67|1225.27|32
1656260620000|2022-06-26 16:23:40|1230.68|1225.28|1230.99|1225.59|1231.09|1225.69|1230.59|1225.19|27
1656260630000|2022-06-26 16:23:50|1230.95|1225.55|1230.6|1225.2|1230.96|1225.56|1230.44|1225.04|25
1656260640000|2022-06-26 16:24:00|1230.79|1225.39|1230.24|1224.84|1230.79|1225.39|1230.19|1224.79|24
1656260650000|2022-06-26 16:24:10|1230.34|1224.94|1230.46|1225.06|1230.57|1225.17|1230.31|1224.91|28
1656260660000|2022-06-26 16:24:20|1230.47|1225.07|1230.51|1225.11|1230.6|1225.2|1230.47|1225.07|22
1656260670000|2022-06-26 16:24:30|1230.52|1225.12|1230.48|1225.08|1230.56|1225.16|1230.44|1225.04|19
1656260680000|2022-06-26 16:24:40|1230.63|1225.23|1230.68|1225.28|1230.87|1225.47|1230.63|1225.23|21
1656260690000|2022-06-26 16:24:50|1230.69|1225.29|1230.63|1225.23|1230.71|1225.31|1230.52|1225.12|18
1656260700000|2022-06-26 16:25:00|1230.6|1225.2|1230.58|1225.18|1230.63|1225.23|1230.56|1225.16|18
1656260710000|2022-06-26 16:25:10|1230.59|1225.19|1230.28|1224.88|1230.63|1225.23|1230.27|1224.87|21
1656260720000|2022-06-26 16:25:20|1230.27|1224.87|1230.25|1224.85|1230.28|1224.88|1230.2|1224.8|15
1656260730000|2022-06-26 16:25:30|1230.26|1224.86|1230.09|1224.69|1230.27|1224.87|1230.09|1224.69|21
1656260740000|2022-06-26 16:25:40|1230.1|1224.7|1230.43|1225.03|1230.43|1225.03|1229.73|1224.33|34
1656260750000|2022-06-26 16:25:50|1230.41|1225.01|1230.3|1224.9|1230.41|1225.01|1230.3|1224.9|20
1656260760000|2022-06-26 16:26:00|1230.31|1224.91|1230.26|1224.86|1230.31|1224.91|1230.24|1224.84|20
1656260770000|2022-06-26 16:26:10|1230.27|1224.87|1230.75|1225.35|1230.82|1225.42|1230.22|1224.82|32
1656260780000|2022-06-26 16:26:20|1230.74|1225.34|1230.45|1225.05|1230.78|1225.38|1230.45|1225.05|14
1656260790000|2022-06-26 16:26:30|1230.44|1225.04|1230.67|1225.27|1230.68|1225.28|1230.37|1224.97|19
1656260800000|2022-06-26 16:26:40|1230.66|1225.26|1231.75|1226.35|1231.84|1226.44|1230.66|1225.26|29
1656260810000|2022-06-26 16:26:50|1231.81|1226.41|1231.49|1226.09|1231.97|1226.57|1231.28|1225.88|36
1656260820000|2022-06-26 16:27:00|1231.51|1226.11|1231.55|1226.15|1231.63|1226.23|1231.5|1226.1|18
1656260830000|2022-06-26 16:27:10|1231.51|1226.11|1231.81|1226.41|1231.82|1226.42|1231.38|1225.98|23
1656260840000|2022-06-26 16:27:20|1231.82|1226.42|1232.01|1226.61|1232.01|1226.61|1231.79|1226.39|23
1656260850000|2022-06-26 16:27:30|1231.95|1226.55|1232.58|1227.18|1232.67|1227.27|1231.94|1226.54|26
1656260860000|2022-06-26 16:27:40|1232.59|1227.19|1233.55|1228.15|1233.56|1228.16|1232.58|1227.18|30
1656260870000|2022-06-26 16:27:50|1233.44|1228.04|1233.53|1228.13|1233.81|1228.41|1233.38|1227.98|37
1656260880000|2022-06-26 16:28:00|1233.55|1228.15|1233.66|1228.26|1233.68|1228.28|1233.34|1227.94|32
1656260890000|2022-06-26 16:28:10|1233.69|1228.29|1232.54|1227.14|1233.79|1228.39|1232.54|1227.14|31
1656260900000|2022-06-26 16:28:20|1232.46|1227.06|1231.65|1226.25|1232.46|1227.06|1231.65|1226.25|30
1656260910000|2022-06-26 16:28:30|1231.64|1226.24|1231.66|1226.26|1231.71|1226.31|1231.47|1226.07|33
1656260920000|2022-06-26 16:28:40|1231.67|1226.27|1231.54|1226.14|1231.67|1226.27|1231.53|1226.13|16
1656260930000|2022-06-26 16:28:50|1231.55|1226.15|1231.62|1226.22|1231.64|1226.24|1231.44|1226.04|19
1656260940000|2022-06-26 16:29:00|1231.61|1226.21|1231.68|1226.28|1231.87|1226.47|1231.61|1226.21|24
1656260950000|2022-06-26 16:29:10|1231.67|1226.27|1231.53|1226.13|1231.68|1226.28|1231.36|1225.96|25
1656260960000|2022-06-26 16:29:20|1231.54|1226.14|1232.11|1226.71|1232.11|1226.71|1231.39|1225.99|25
1656260970000|2022-06-26 16:29:30|1232.27|1226.87|1232.14|1226.74|1232.47|1227.07|1232.13|1226.73|28
1656260980000|2022-06-26 16:29:40|1232.15|1226.75|1231.94|1226.54|1232.15|1226.75|1231.82|1226.42|29
1656260990000|2022-06-26 16:29:50|1231.93|1226.53|1231.77|1226.37|1231.94|1226.54|1231.62|1226.22|25
1656261000000|2022-06-26 16:30:00|1231.76|1226.36|1231.33|1225.93|1231.8|1226.4|1231.33|1225.93|21
1656261010000|2022-06-26 16:30:10|1231.32|1225.92|1230.78|1225.38|1231.32|1225.92|1230.64|1225.24|26
1656261020000|2022-06-26 16:30:20|1230.71|1225.31|1231.32|1225.92|1231.33|1225.93|1230.67|1225.27|27
1656261030000|2022-06-26 16:30:30|1231.33|1225.93|1231.65|1226.25|1231.7|1226.3|1231.33|1225.93|23
1656261040000|2022-06-26 16:30:40|1231.69|1226.29|1232.06|1226.66|1232.14|1226.74|1231.66|1226.26|24
1656261050000|2022-06-26 16:30:50|1232.05|1226.65|1231.76|1226.36|1232.09|1226.69|1231.68|1226.28|29
1656261060000|2022-06-26 16:31:00|1231.77|1226.37|1231.87|1226.47|1232|1226.6|1231.76|1226.36|24
1656261070000|2022-06-26 16:31:10|1231.82|1226.42|1231.79|1226.39|1231.98|1226.58|1231.78|1226.38|23
1656261080000|2022-06-26 16:31:20|1231.8|1226.4|1231.61|1226.21|1231.8|1226.4|1231.59|1226.19|24
1656261090000|2022-06-26 16:31:30|1231.56|1226.16|1231.47|1226.07|1231.56|1226.16|1231.22|1225.82|33
1656261100000|2022-06-26 16:31:40|1231.49|1226.09|1231.82|1226.42|1231.82|1226.42|1231.44|1226.04|27
1656261110000|2022-06-26 16:31:50|1231.84|1226.44|1231.52|1226.12|1231.85|1226.45|1231.52|1226.12|24
1656261120000|2022-06-26 16:32:00|1231.53|1226.13|1231.11|1225.71|1231.55|1226.15|1231.11|1225.71|30
1656261130000|2022-06-26 16:32:10|1231.12|1225.72|1231.25|1225.85|1231.36|1225.96|1231.06|1225.66|25
1656261140000|2022-06-26 16:32:20|1231.24|1225.84|1231.31|1225.91|1231.46|1226.06|1231.23|1225.83|26
1656261150000|2022-06-26 16:32:30|1231.29|1225.89|1230.96|1225.56|1231.3|1225.9|1230.96|1225.56|32
1656261160000|2022-06-26 16:32:40|1230.86|1225.46|1231.55|1226.15|1231.55|1226.15|1230.53|1225.13|37
1656261170000|2022-06-26 16:32:50|1231.56|1226.16|1231.51|1226.11|1231.56|1226.16|1231.28|1225.88|30
1656261180000|2022-06-26 16:33:00|1231.5|1226.1|1230.95|1225.55|1231.51|1226.11|1230.95|1225.55|29
1656261190000|2022-06-26 16:33:10|1230.91|1225.51|1230.52|1225.12|1230.92|1225.52|1230.52|1225.12|24
1656261200000|2022-06-26 16:33:20|1230.47|1225.07|1230.8|1225.4|1230.8|1225.4|1230.4|1225|25
1656261210000|2022-06-26 16:33:30|1230.78|1225.38|1230.69|1225.29|1230.83|1225.43|1230.61|1225.21|21
1656261220000|2022-06-26 16:33:40|1230.66|1225.26|1230.85|1225.45|1230.94|1225.54|1230.65|1225.25|27
1656261230000|2022-06-26 16:33:50|1230.88|1225.48|1230.72|1225.32|1230.89|1225.49|1230.68|1225.28|29
1656261240000|2022-06-26 16:34:00|1230.7|1225.3|1230.91|1225.51|1230.97|1225.57|1230.7|1225.3|14
1656261250000|2022-06-26 16:34:10|1230.92|1225.52|1230.82|1225.42|1230.97|1225.57|1230.8|1225.4|21
1656261260000|2022-06-26 16:34:20|1230.8|1225.4|1230.55|1225.15|1230.8|1225.4|1230.52|1225.12|24
1656261270000|2022-06-26 16:34:30|1230.56|1225.16|1230.37|1224.97|1230.56|1225.16|1230.33|1224.93|27
1656261280000|2022-06-26 16:34:40|1230.39|1224.99|1231.27|1225.87|1231.3|1225.9|1230.37|1224.97|22
1656261290000|2022-06-26 16:34:50|1231.41|1226.01|1231.52|1226.12|1231.73|1226.33|1231.41|1226.01|32
1656261300000|2022-06-26 16:35:00|1231.64|1226.24|1231.07|1225.67|1231.68|1226.28|1231.04|1225.64|34
1656261310000|2022-06-26 16:35:10|1231.04|1225.64|1231.45|1226.05|1231.45|1226.05|1231.02|1225.62|20
1656261320000|2022-06-26 16:35:20|1231.59|1226.19|1231.63|1226.23|1231.75|1226.35|1231.59|1226.19|23
1656261330000|2022-06-26 16:35:30|1231.62|1226.22|1231.75|1226.35|1231.8|1226.4|1231.61|1226.21|22
1656261340000|2022-06-26 16:35:40|1231.69|1226.29|1231.85|1226.45|1231.85|1226.45|1231.66|1226.26|23
1656261350000|2022-06-26 16:35:50|1231.83|1226.43|1231.72|1226.32|1231.87|1226.47|1231.72|1226.32|26
1656261360000|2022-06-26 16:36:00|1231.73|1226.33|1231.61|1226.21|1231.75|1226.35|1231.61|1226.21|16
1656261370000|2022-06-26 16:36:10|1231.62|1226.22|1232.1|1226.7|1232.12|1226.72|1231.62|1226.22|31
1656261380000|2022-06-26 16:36:20|1232.09|1226.69|1233.07|1227.67|1233.31|1227.91|1232.09|1226.69|31
1656261390000|2022-06-26 16:36:30|1232.84|1227.44|1232.27|1226.87|1232.84|1227.44|1232.25|1226.85|34
1656261400000|2022-06-26 16:36:40|1232.28|1226.88|1232|1226.6|1232.28|1226.88|1231.96|1226.56|23
1656261410000|2022-06-26 16:36:50|1231.98|1226.58|1232.21|1226.81|1232.5|1227.1|1231.98|1226.58|33
1656261420000|2022-06-26 16:37:00|1232.22|1226.82|1232.87|1227.47|1233|1227.6|1232.2|1226.8|31
1656261430000|2022-06-26 16:37:10|1232.85|1227.45|1232.61|1227.21|1232.9|1227.5|1232.59|1227.19|23
1656261440000|2022-06-26 16:37:20|1232.59|1227.19|1232.71|1227.31|1232.85|1227.45|1232.59|1227.19|22
1656261450000|2022-06-26 16:37:30|1232.77|1227.37|1232.91|1227.51|1233.11|1227.71|1232.69|1227.29|29
1656261460000|2022-06-26 16:37:40|1232.94|1227.54|1233.64|1228.24|1233.84|1228.44|1232.94|1227.54|33
1656261470000|2022-06-26 16:37:50|1233.65|1228.25|1232.76|1227.36|1233.71|1228.31|1232.76|1227.36|32
1656261480000|2022-06-26 16:38:00|1232.72|1227.32|1233.15|1227.75|1233.24|1227.84|1232.69|1227.29|33
1656261490000|2022-06-26 16:38:10|1233.35|1227.95|1233.56|1228.16|1233.57|1228.17|1233.35|1227.95|32
1656261500000|2022-06-26 16:38:20|1233.58|1228.18|1233.25|1227.85|1233.59|1228.19|1233.25|1227.85|28
1656261510000|2022-06-26 16:38:30|1233.24|1227.84|1233.13|1227.73|1233.3|1227.9|1233.12|1227.72|26
1656261520000|2022-06-26 16:38:40|1233.09|1227.69|1234.4|1229|1235.3|1229.9|1233.09|1227.69|39
1656261530000|2022-06-26 16:38:50|1234.42|1229.02|1234.83|1229.43|1235.18|1229.78|1234.36|1228.96|32
1656261540000|2022-06-26 16:39:00|1234.82|1229.42|1233.46|1228.06|1234.82|1229.42|1233.42|1228.02|34
1656261550000|2022-06-26 16:39:10|1233.4|1228|1233.39|1227.99|1233.52|1228.12|1233.33|1227.93|29
1656261560000|2022-06-26 16:39:20|1233.38|1227.98|1233.35|1227.95|1233.62|1228.22|1233.35|1227.95|28
1656261570000|2022-06-26 16:39:30|1233.34|1227.94|1233.69|1228.29|1233.7|1228.3|1233.28|1227.88|22
1656261580000|2022-06-26 16:39:40|1233.68|1228.28|1233.56|1228.16|1233.89|1228.49|1233.56|1228.16|27
1656261590000|2022-06-26 16:39:50|1233.59|1228.19|1233.57|1228.17|1233.59|1228.19|1233.37|1227.97|23
1656261600000|2022-06-26 16:40:00|1233.63|1228.23|1233.54|1228.14|1233.64|1228.24|1233.43|1228.03|26
1656261610000|2022-06-26 16:40:10|1233.56|1228.16|1233.36|1227.96|1233.56|1228.16|1233.33|1227.93|23
1656261620000|2022-06-26 16:40:20|1233.32|1227.92|1233.37|1227.97|1233.4|1228|1233.24|1227.84|25
1656261630000|2022-06-26 16:40:30|1233.34|1227.94|1233.49|1228.09|1233.59|1228.19|1233.27|1227.87|31
1656261640000|2022-06-26 16:40:40|1233.52|1228.12|1233.52|1228.12|1233.62|1228.22|1233.47|1228.07|27
1656261650000|2022-06-26 16:40:50|1233.53|1228.13|1233.24|1227.84|1233.53|1228.13|1233.23|1227.83|29
1656261660000|2022-06-26 16:41:00|1233.26|1227.86|1233.31|1227.91|1233.33|1227.93|1233.22|1227.82|23
1656261670000|2022-06-26 16:41:10|1233.29|1227.89|1233.32|1227.92|1233.34|1227.94|1233.27|1227.87|10
1656261680000|2022-06-26 16:41:20|1233.31|1227.91|1232.48|1227.08|1233.31|1227.91|1232.48|1227.08|22
1656261690000|2022-06-26 16:41:30|1232.49|1227.09|1232.47|1227.07|1232.51|1227.11|1232.25|1226.85|28
1656261700000|2022-06-26 16:41:40|1232.41|1227.01|1232.54|1227.14|1232.71|1227.31|1232.41|1227.01|21
1656261710000|2022-06-26 16:41:50|1232.55|1227.15|1232.5|1227.1|1232.76|1227.36|1232.5|1227.1|22
1656261720000|2022-06-26 16:42:00|1232.48|1227.08|1232.51|1227.11|1232.52|1227.12|1232.48|1227.08|8
1656261730000|2022-06-26 16:42:10|1232.5|1227.1|1232.74|1227.34|1233.03|1227.63|1232.5|1227.1|28
1656261740000|2022-06-26 16:42:20|1232.72|1227.32|1233.13|1227.73|1233.2|1227.8|1232.67|1227.27|27
1656261750000|2022-06-26 16:42:30|1233.16|1227.76|1233.06|1227.66|1233.21|1227.81|1232.83|1227.43|23
1656261760000|2022-06-26 16:42:40|1233.09|1227.69|1232.79|1227.39|1233.09|1227.69|1232.79|1227.39|26
1656261770000|2022-06-26 16:42:50|1232.77|1227.37|1232.81|1227.41|1232.85|1227.45|1232.77|1227.37|13
1656261780000|2022-06-26 16:43:00|1232.82|1227.42|1233.29|1227.89|1233.32|1227.92|1232.82|1227.42|19
1656261790000|2022-06-26 16:43:10|1233.3|1227.9|1233.55|1228.15|1233.63|1228.23|1233.29|1227.89|21
1656261800000|2022-06-26 16:43:20|1233.51|1228.11|1233.18|1227.78|1233.68|1228.28|1233.18|1227.78|31
1656261810000|2022-06-26 16:43:30|1233.14|1227.74|1233.72|1228.32|1233.75|1228.35|1233.14|1227.74|32
1656261820000|2022-06-26 16:43:40|1233.71|1228.31|1233.43|1228.03|1233.71|1228.31|1233.42|1228.02|23
1656261830000|2022-06-26 16:43:50|1233.44|1228.04|1233.64|1228.24|1233.67|1228.27|1233.43|1228.03|19
1656261840000|2022-06-26 16:44:00|1233.62|1228.22|1233.61|1228.21|1233.7|1228.3|1233.59|1228.19|17
1656261850000|2022-06-26 16:44:10|1233.59|1228.19|1233.5|1228.1|1233.59|1228.19|1233.49|1228.09|15
1656261860000|2022-06-26 16:44:20|1233.49|1228.09|1233.38|1227.98|1233.49|1228.09|1233.2|1227.8|25
1656261870000|2022-06-26 16:44:30|1233.33|1227.93|1233.29|1227.89|1233.36|1227.96|1233.27|1227.87|21
1656261880000|2022-06-26 16:44:40|1233.28|1227.88|1233.28|1227.88|1233.29|1227.89|1233.27|1227.87|7
1656261890000|2022-06-26 16:44:50|1233.27|1227.87|1233.81|1228.41|1233.9|1228.5|1233.27|1227.87|18
1656261900000|2022-06-26 16:45:00|1233.79|1228.39|1233.08|1227.68|1233.79|1228.39|1233.06|1227.66|36
1656261910000|2022-06-26 16:45:10|1233.14|1227.74|1233.17|1227.77|1233.3|1227.9|1233.09|1227.69|29
1656261920000|2022-06-26 16:45:20|1233.24|1227.84|1233.17|1227.77|1233.25|1227.85|1233.1|1227.7|28
1656261930000|2022-06-26 16:45:30|1233.13|1227.73|1233.21|1227.81|1233.21|1227.81|1232.87|1227.47|24
1656261940000|2022-06-26 16:45:40|1233.35|1227.95|1233.88|1228.48|1233.89|1228.49|1233.35|1227.95|21
1656261950000|2022-06-26 16:45:50|1233.76|1228.36|1235.03|1229.63|1235.03|1229.63|1233.63|1228.23|26
1656261960000|2022-06-26 16:46:00|1235.04|1229.64|1234.75|1229.35|1235.13|1229.73|1234.57|1229.17|34
1656261970000|2022-06-26 16:46:10|1234.65|1229.25|1234.28|1228.88|1234.75|1229.35|1234.26|1228.86|32
1656261980000|2022-06-26 16:46:20|1234.32|1228.92|1234.33|1228.93|1234.4|1229|1234.3|1228.9|19
1656261990000|2022-06-26 16:46:30|1234.26|1228.86|1233.4|1228|1234.26|1228.86|1233.4|1228|24
1656262000000|2022-06-26 16:46:40|1233.37|1227.97|1233.33|1227.93|1233.4|1228|1233.21|1227.81|28
1656262010000|2022-06-26 16:46:50|1233.34|1227.94|1233.73|1228.33|1233.8|1228.4|1233.3|1227.9|27
1656262020000|2022-06-26 16:47:00|1233.77|1228.37|1233.62|1228.22|1233.79|1228.39|1233.59|1228.19|14
1656262030000|2022-06-26 16:47:10|1233.61|1228.21|1232.98|1227.58|1233.62|1228.22|1232.98|1227.58|27
1656262040000|2022-06-26 16:47:20|1233.06|1227.66|1232.35|1226.95|1233.12|1227.72|1232.27|1226.87|31
1656262050000|2022-06-26 16:47:30|1232.34|1226.94|1232.29|1226.89|1232.55|1227.15|1232.28|1226.88|29
1656262060000|2022-06-26 16:47:40|1232.27|1226.87|1232.18|1226.78|1232.84|1227.44|1232.18|1226.78|22
1656262070000|2022-06-26 16:47:50|1232.21|1226.81|1231.29|1225.89|1232.21|1226.81|1231.29|1225.89|28
1656262080000|2022-06-26 16:48:00|1230.93|1225.53|1231.24|1225.84|1231.27|1225.87|1230.61|1225.21|29
1656262090000|2022-06-26 16:48:10|1231.42|1226.02|1230.68|1225.28|1231.58|1226.18|1230.66|1225.26|30
1656262100000|2022-06-26 16:48:20|1230.56|1225.16|1230.64|1225.24|1230.68|1225.28|1230.49|1225.09|31
1656262110000|2022-06-26 16:48:30|1230.73|1225.33|1231.14|1225.74|1231.37|1225.97|1230.73|1225.33|19
1656262120000|2022-06-26 16:48:40|1231.13|1225.73|1230.65|1225.25|1231.18|1225.78|1230.61|1225.21|26
1656262130000|2022-06-26 16:48:50|1230.67|1225.27|1230.66|1225.26|1230.74|1225.34|1230.44|1225.04|30
1656262140000|2022-06-26 16:49:00|1230.64|1225.24|1230.19|1224.79|1230.74|1225.34|1230.19|1224.79|25
1656262150000|2022-06-26 16:49:10|1230.38|1224.98|1230.23|1224.83|1230.4|1225|1230.22|1224.82|28
1656262160000|2022-06-26 16:49:20|1230.21|1224.81|1230.33|1224.93|1230.35|1224.95|1229.86|1224.46|32
1656262170000|2022-06-26 16:49:30|1230.31|1224.91|1230.48|1225.08|1230.48|1225.08|1230.28|1224.88|23
1656262180000|2022-06-26 16:49:40|1230.53|1225.13|1231.61|1226.21|1231.61|1226.21|1230.53|1225.13|28
1656262190000|2022-06-26 16:49:50|1231.54|1226.14|1231.47|1226.07|1231.65|1226.25|1231.47|1226.07|17
1656262200000|2022-06-26 16:50:00|1231.48|1226.08|1231.26|1225.86|1231.48|1226.08|1231.02|1225.62|22
1656262210000|2022-06-26 16:50:10|1231.28|1225.88|1231.55|1226.15|1231.57|1226.17|1231.28|1225.88|23
1656262220000|2022-06-26 16:50:20|1231.56|1226.16|1231.56|1226.16|1231.57|1226.17|1231.46|1226.06|20
1656262230000|2022-06-26 16:50:30|1231.58|1226.18|1231.68|1226.28|1231.71|1226.31|1231.58|1226.18|17
1656262240000|2022-06-26 16:50:40|1231.67|1226.27|1232.25|1226.85|1232.25|1226.85|1231.66|1226.26|25
1656262250000|2022-06-26 16:50:50|1232.34|1226.94|1232.27|1226.87|1232.36|1226.96|1232.04|1226.64|28
1656262260000|2022-06-26 16:51:00|1232.28|1226.88|1232.17|1226.77|1232.48|1227.08|1231.96|1226.56|29
1656262270000|2022-06-26 16:51:10|1232.09|1226.69|1231.71|1226.31|1232.09|1226.69|1231.62|1226.22|16
1656262280000|2022-06-26 16:51:20|1231.72|1226.32|1232.31|1226.91|1232.31|1226.91|1231.72|1226.32|27
1656262290000|2022-06-26 16:51:30|1232.39|1226.99|1232.23|1226.83|1232.54|1227.14|1232.16|1226.76|21
1656262300000|2022-06-26 16:51:40|1232.24|1226.84|1232.43|1227.03|1232.49|1227.09|1232.24|1226.84|22
1656262310000|2022-06-26 16:51:50|1232.41|1227.01|1232.45|1227.05|1232.5|1227.1|1232.41|1227.01|17
1656262320000|2022-06-26 16:52:00|1232.44|1227.04|1232.48|1227.08|1232.5|1227.1|1232.42|1227.02|23
1656262330000|2022-06-26 16:52:10|1232.51|1227.11|1232.29|1226.89|1232.51|1227.11|1232.07|1226.67|21
1656262340000|2022-06-26 16:52:20|1232.28|1226.88|1232.14|1226.74|1232.28|1226.88|1231.81|1226.41|31
1656262350000|2022-06-26 16:52:30|1232.13|1226.73|1231.88|1226.48|1232.25|1226.85|1231.88|1226.48|26
1656262360000|2022-06-26 16:52:40|1231.75|1226.35|1231.69|1226.29|1231.8|1226.4|1231.57|1226.17|28
1656262370000|2022-06-26 16:52:50|1231.68|1226.28|1231.79|1226.39|1231.81|1226.41|1231.64|1226.24|15
1656262380000|2022-06-26 16:53:00|1231.78|1226.38|1231.72|1226.32|1231.78|1226.38|1231.71|1226.31|17
1656262390000|2022-06-26 16:53:10|1231.73|1226.33|1231.73|1226.33|1231.74|1226.34|1231.71|1226.31|16
1656262400000|2022-06-26 16:53:20|1231.72|1226.32|1231.7|1226.3|1231.72|1226.32|1231.69|1226.29|16
1656262410000|2022-06-26 16:53:30|1231.71|1226.31|1231.5|1226.1|1231.71|1226.31|1231.47|1226.07|18
1656262420000|2022-06-26 16:53:40|1231.51|1226.11|1231.86|1226.46|1232.03|1226.63|1231.51|1226.11|25
1656262430000|2022-06-26 16:53:50|1231.88|1226.48|1231.72|1226.32|1231.88|1226.48|1231.6|1226.2|20
1656262440000|2022-06-26 16:54:00|1231.69|1226.29|1231.72|1226.32|1231.79|1226.39|1231.68|1226.28|20
1656262450000|2022-06-26 16:54:10|1231.73|1226.33|1231.74|1226.34|1231.77|1226.37|1231.72|1226.32|12
1656262460000|2022-06-26 16:54:20|1231.75|1226.35|1232.33|1226.93|1232.42|1227.02|1231.75|1226.35|29
1656262470000|2022-06-26 16:54:30|1232.34|1226.94|1232.07|1226.67|1232.34|1226.94|1232.01|1226.61|21
1656262480000|2022-06-26 16:54:40|1232.09|1226.69|1232.04|1226.64|1232.09|1226.69|1231.92|1226.52|18
1656262490000|2022-06-26 16:54:50|1232.05|1226.65|1232.07|1226.67|1232.08|1226.68|1232.01|1226.61|18
1656262500000|2022-06-26 16:55:00|1232.08|1226.68|1232.04|1226.64|1232.14|1226.74|1232.04|1226.64|19
1656262510000|2022-06-26 16:55:10|1232.05|1226.65|1232.4|1227|1232.49|1227.09|1232.04|1226.64|18
1656262520000|2022-06-26 16:55:20|1232.39|1226.99|1232.34|1226.94|1232.43|1227.03|1231.91|1226.51|32
1656262530000|2022-06-26 16:55:30|1232.33|1226.93|1231.48|1226.08|1232.33|1226.93|1231.44|1226.04|27
1656262540000|2022-06-26 16:55:40|1231.47|1226.07|1231.12|1225.72|1231.47|1226.07|1231.12|1225.72|16
1656262550000|2022-06-26 16:55:50|1231.11|1225.71|1230.64|1225.24|1231.11|1225.71|1230.41|1225.01|25
1656262560000|2022-06-26 16:56:00|1230.69|1225.29|1231.11|1225.71|1231.13|1225.73|1230.69|1225.29|24
1656262570000|2022-06-26 16:56:10|1231.03|1225.63|1231.11|1225.71|1231.18|1225.78|1231.03|1225.63|26
1656262580000|2022-06-26 16:56:20|1231.13|1225.73|1231.11|1225.71|1231.15|1225.75|1230.89|1225.49|26
1656262590000|2022-06-26 16:56:30|1231.1|1225.7|1231|1225.6|1231.13|1225.73|1231|1225.6|21
1656262600000|2022-06-26 16:56:40|1230.97|1225.57|1230.73|1225.33|1231|1225.6|1230.6|1225.2|21
1656262610000|2022-06-26 16:56:50|1230.74|1225.34|1230.95|1225.55|1231.1|1225.7|1230.67|1225.27|25
1656262620000|2022-06-26 16:57:00|1230.97|1225.57|1231.01|1225.61|1231.07|1225.67|1230.85|1225.45|21
1656262630000|2022-06-26 16:57:10|1231.03|1225.63|1231.06|1225.66|1231.09|1225.69|1231|1225.6|14
1656262640000|2022-06-26 16:57:20|1231.08|1225.68|1230.85|1225.45|1231.1|1225.7|1230.74|1225.34|28
1656262650000|2022-06-26 16:57:30|1230.86|1225.46|1230.69|1225.29|1230.86|1225.46|1230.58|1225.18|20
1656262660000|2022-06-26 16:57:40|1230.68|1225.28|1230.74|1225.34|1230.8|1225.4|1230.68|1225.28|20
1656262670000|2022-06-26 16:57:50|1230.75|1225.35|1231.08|1225.68|1231.08|1225.68|1230.74|1225.34|27
1656262680000|2022-06-26 16:58:00|1231.09|1225.69|1230.83|1225.43|1231.09|1225.69|1230.77|1225.37|21
1656262690000|2022-06-26 16:58:10|1230.84|1225.44|1230.88|1225.48|1230.96|1225.56|1230.81|1225.41|24
1656262700000|2022-06-26 16:58:20|1230.89|1225.49|1230.82|1225.42|1230.89|1225.49|1230.82|1225.42|19
1656262710000|2022-06-26 16:58:30|1230.84|1225.44|1230.44|1225.04|1230.89|1225.49|1230.44|1225.04|17
1656262720000|2022-06-26 16:58:40|1230.46|1225.06|1229.73|1224.33|1230.55|1225.15|1229.73|1224.33|22
1656262730000|2022-06-26 16:58:50|1229.74|1224.34|1229.48|1224.08|1230.1|1224.7|1229.47|1224.07|32
1656262740000|2022-06-26 16:59:00|1229.47|1224.07|1229.21|1223.81|1229.48|1224.08|1229.08|1223.68|33
1656262750000|2022-06-26 16:59:10|1229.24|1223.84|1226.33|1220.93|1229.24|1223.84|1226.19|1220.79|37
1656262760000|2022-06-26 16:59:20|1226.4|1221|1226.73|1221.33|1226.73|1221.33|1225.88|1220.48|39
1656262770000|2022-06-26 16:59:30|1226.89|1221.49|1226.69|1221.29|1227.1|1221.7|1226.67|1221.27|37
1656262780000|2022-06-26 16:59:40|1226.61|1221.21|1226.53|1221.13|1226.64|1221.24|1226.35|1220.95|26
1656262790000|2022-06-26 16:59:50|1226.55|1221.15|1227.48|1222.08|1227.48|1222.08|1226.55|1221.15|32
1656262800000|2022-06-26 17:00:00|1227.47|1222.07|1226.79|1221.39|1227.48|1222.08|1226.73|1221.33|34
1656262810000|2022-06-26 17:00:10|1226.83|1221.43|1227.63|1222.23|1227.63|1222.23|1226.83|1221.43|34
1656262820000|2022-06-26 17:00:20|1227.64|1222.24|1225.9|1220.5|1227.65|1222.25|1225.7|1220.3|35
1656262830000|2022-06-26 17:00:30|1225.89|1220.49|1225.27|1219.87|1225.89|1220.49|1223.84|1218.44|38
1656262840000|2022-06-26 17:00:40|1225.22|1219.82|1226.42|1221.02|1226.72|1221.32|1225.22|1219.82|34
1656262850000|2022-06-26 17:00:50|1226.17|1220.77|1226.6|1221.2|1226.6|1221.2|1225.62|1220.22|37
1656262860000|2022-06-26 17:01:00|1226.64|1221.24|1226.89|1221.49|1227.17|1221.77|1226.64|1221.24|34
1656262870000|2022-06-26 17:01:10|1226.92|1221.52|1227.1|1221.7|1227.16|1221.76|1226.91|1221.51|27
1656262880000|2022-06-26 17:01:20|1227.05|1221.65|1227.15|1221.75|1227.25|1221.85|1226.94|1221.54|26
1656262890000|2022-06-26 17:01:30|1227.16|1221.76|1227.48|1222.08|1227.49|1222.09|1227.16|1221.76|20
1656262900000|2022-06-26 17:01:40|1227.47|1222.07|1227.97|1222.57|1228.02|1222.62|1227.47|1222.07|24
1656262910000|2022-06-26 17:01:50|1227.99|1222.59|1228.3|1222.9|1228.3|1222.9|1227.85|1222.45|27
1656262920000|2022-06-26 17:02:00|1228.46|1223.06|1228.8|1223.4|1228.8|1223.4|1228.46|1223.06|25
1656262930000|2022-06-26 17:02:10|1228.68|1223.28|1226.61|1221.21|1228.77|1223.37|1226.28|1220.88|33
1656262940000|2022-06-26 17:02:20|1226.62|1221.22|1226.32|1220.92|1226.62|1221.22|1225.85|1220.45|33
1656262950000|2022-06-26 17:02:30|1226.29|1220.89|1226.37|1220.97|1226.37|1220.97|1225.84|1220.44|30
1656262960000|2022-06-26 17:02:40|1226.38|1220.98|1226.49|1221.09|1226.49|1221.09|1226.2|1220.8|21
1656262970000|2022-06-26 17:02:50|1226.5|1221.1|1226.49|1221.09|1226.57|1221.17|1226.43|1221.03|20
1656262980000|2022-06-26 17:03:00|1226.5|1221.1|1226.68|1221.28|1227.12|1221.72|1226.5|1221.1|31
1656262990000|2022-06-26 17:03:10|1226.71|1221.31|1227|1221.6|1227.24|1221.84|1226.69|1221.29|24
1656263000000|2022-06-26 17:03:20|1226.92|1221.52|1227.14|1221.74|1227.14|1221.74|1226.35|1220.95|32
1656263010000|2022-06-26 17:03:30|1227.12|1221.72|1227.32|1221.92|1227.36|1221.96|1227.12|1221.72|21
1656263020000|2022-06-26 17:03:40|1227.18|1221.78|1227.31|1221.91|1227.31|1221.91|1227.13|1221.73|22
1656263030000|2022-06-26 17:03:50|1227.33|1221.93|1227.83|1222.43|1228.12|1222.72|1227.33|1221.93|27
1656263040000|2022-06-26 17:04:00|1227.75|1222.35|1228.29|1222.89|1228.29|1222.89|1227.7|1222.3|26
1656263050000|2022-06-26 17:04:10|1228.28|1222.88|1227.43|1222.03|1228.39|1222.99|1227.4|1222|23
1656263060000|2022-06-26 17:04:20|1227.44|1222.04|1227.64|1222.24|1227.64|1222.24|1227.44|1222.04|20
1656263070000|2022-06-26 17:04:30|1227.66|1222.26|1227.58|1222.18|1227.73|1222.33|1227.53|1222.13|17
1656263080000|2022-06-26 17:04:40|1227.65|1222.25|1227.56|1222.16|1227.87|1222.47|1227.45|1222.05|35
1656263090000|2022-06-26 17:04:50|1227.57|1222.17|1227.88|1222.48|1227.88|1222.48|1227.56|1222.16|19
1656263100000|2022-06-26 17:05:00|1227.9|1222.5|1228.31|1222.91|1228.33|1222.93|1227.9|1222.5|29
1656263110000|2022-06-26 17:05:10|1228.33|1222.93|1228.6|1223.2|1228.6|1223.2|1228.33|1222.93|21
1656263120000|2022-06-26 17:05:20|1228.62|1223.22|1228.92|1223.52|1228.92|1223.52|1228.62|1223.22|17
1656263130000|2022-06-26 17:05:30|1228.9|1223.5|1228.54|1223.14|1228.9|1223.5|1228.41|1223.01|24
1656263140000|2022-06-26 17:05:40|1228.55|1223.15|1228.69|1223.29|1228.69|1223.29|1228.42|1223.02|19
1656263150000|2022-06-26 17:05:50|1228.71|1223.31|1228.53|1223.13|1228.82|1223.42|1228.46|1223.06|25
1656263160000|2022-06-26 17:06:00|1228.54|1223.14|1228.29|1222.89|1228.61|1223.21|1228.28|1222.88|24
1656263170000|2022-06-26 17:06:10|1228.22|1222.82|1227.82|1222.42|1228.22|1222.82|1227.81|1222.41|15
1656263180000|2022-06-26 17:06:20|1227.83|1222.43|1227.88|1222.48|1228.06|1222.66|1227.76|1222.36|29
1656263190000|2022-06-26 17:06:30|1227.87|1222.47|1227.75|1222.35|1228|1222.6|1227.73|1222.33|28
1656263200000|2022-06-26 17:06:40|1227.76|1222.36|1227.98|1222.58|1228.04|1222.64|1227.76|1222.36|18
1656263210000|2022-06-26 17:06:50|1227.97|1222.57|1227.96|1222.56|1228.01|1222.61|1227.83|1222.43|26
1656263220000|2022-06-26 17:07:00|1228.08|1222.68|1228.25|1222.85|1228.38|1222.98|1228.08|1222.68|27
1656263230000|2022-06-26 17:07:10|1228.14|1222.74|1228.14|1222.74|1228.3|1222.9|1228.12|1222.72|18
1656263240000|2022-06-26 17:07:20|1228.13|1222.73|1228.46|1223.06|1228.46|1223.06|1228.13|1222.73|19
1656263250000|2022-06-26 17:07:30|1228.47|1223.07|1228.41|1223.01|1228.48|1223.08|1228.29|1222.89|23
1656263260000|2022-06-26 17:07:40|1228.28|1222.88|1228.45|1223.05|1228.45|1223.05|1228.17|1222.77|25
1656263270000|2022-06-26 17:07:50|1228.46|1223.06|1228.38|1222.98|1228.54|1223.14|1228.3|1222.9|24
1656263280000|2022-06-26 17:08:00|1228.39|1222.99|1228.76|1223.36|1228.85|1223.45|1228.37|1222.97|24
1656263290000|2022-06-26 17:08:10|1228.75|1223.35|1228.71|1223.31|1228.76|1223.36|1228.65|1223.25|17
1656263300000|2022-06-26 17:08:20|1228.7|1223.3|1228.64|1223.24|1228.73|1223.33|1228.59|1223.19|20
1656263310000|2022-06-26 17:08:30|1228.71|1223.31|1228.66|1223.26|1228.78|1223.38|1228.62|1223.22|25
1656263320000|2022-06-26 17:08:40|1228.65|1223.25|1228.66|1223.26|1228.73|1223.33|1228.64|1223.24|16
1656263330000|2022-06-26 17:08:50|1228.65|1223.25|1228.46|1223.06|1228.69|1223.29|1228.46|1223.06|27
1656263340000|2022-06-26 17:09:00|1228.5|1223.1|1228.49|1223.09|1228.55|1223.15|1228.46|1223.06|19
1656263350000|2022-06-26 17:09:10|1228.48|1223.08|1228.5|1223.1|1228.51|1223.11|1228.47|1223.07|16
1656263360000|2022-06-26 17:09:20|1228.51|1223.11|1228.79|1223.39|1228.79|1223.39|1228.5|1223.1|23
1656263370000|2022-06-26 17:09:30|1228.78|1223.38|1228.94|1223.54|1228.95|1223.55|1228.67|1223.27|25
1656263380000|2022-06-26 17:09:40|1228.96|1223.56|1229.01|1223.61|1229.02|1223.62|1228.62|1223.22|27
1656263390000|2022-06-26 17:09:50|1229.02|1223.62|1229.52|1224.12|1229.52|1224.12|1229.02|1223.62|28
1656263400000|2022-06-26 17:10:00|1229.54|1224.14|1229.64|1224.24|1229.71|1224.31|1229.54|1224.14|29
1656263410000|2022-06-26 17:10:10|1229.62|1224.22|1229.72|1224.32|1229.72|1224.32|1229.59|1224.19|21
1656263420000|2022-06-26 17:10:20|1229.71|1224.31|1229.73|1224.33|1229.73|1224.33|1229.69|1224.29|11
1656263430000|2022-06-26 17:10:30|1229.74|1224.34|1229.36|1223.96|1229.77|1224.37|1229.3|1223.9|28
1656263440000|2022-06-26 17:10:40|1229.37|1223.97|1229.43|1224.03|1229.46|1224.06|1229.36|1223.96|16
1656263450000|2022-06-26 17:10:50|1229.41|1224.01|1228.85|1223.45|1229.44|1224.04|1228.85|1223.45|22
1656263460000|2022-06-26 17:11:00|1228.9|1223.5|1228.96|1223.56|1228.96|1223.56|1228.74|1223.34|26
1656263470000|2022-06-26 17:11:10|1228.91|1223.51|1228.53|1223.13|1228.96|1223.56|1228.53|1223.13|29
1656263480000|2022-06-26 17:11:20|1228.3|1222.9|1227.38|1221.98|1228.3|1222.9|1227.32|1221.92|28
1656263490000|2022-06-26 17:11:30|1227.37|1221.97|1228.33|1222.93|1228.34|1222.94|1227.35|1221.95|35
1656263500000|2022-06-26 17:11:40|1228.32|1222.92|1228.13|1222.73|1228.32|1222.92|1228.13|1222.73|23
1656263510000|2022-06-26 17:11:50|1228.18|1222.78|1227.91|1222.51|1228.22|1222.82|1227.89|1222.49|22
1656263520000|2022-06-26 17:12:00|1227.97|1222.57|1227.98|1222.58|1228.02|1222.62|1227.92|1222.52|23
1656263530000|2022-06-26 17:12:10|1228|1222.6|1227.92|1222.52|1228.01|1222.61|1227.91|1222.51|19
1656263540000|2022-06-26 17:12:20|1228.02|1222.62|1228.16|1222.76|1228.65|1223.25|1228.02|1222.62|31
1656263550000|2022-06-26 17:12:30|1228.18|1222.78|1228.2|1222.8|1228.31|1222.91|1228.11|1222.71|29
1656263560000|2022-06-26 17:12:40|1228.18|1222.78|1227.82|1222.42|1228.19|1222.79|1227.81|1222.41|25
1656263570000|2022-06-26 17:12:50|1227.8|1222.4|1227.82|1222.42|1227.87|1222.47|1227.8|1222.4|14
1656263580000|2022-06-26 17:13:00|1227.83|1222.43|1227.4|1222|1227.83|1222.43|1227.38|1221.98|24
1656263590000|2022-06-26 17:13:10|1227.54|1222.14|1226.96|1221.56|1227.57|1222.17|1226.91|1221.51|32
1656263600000|2022-06-26 17:13:20|1226.98|1221.58|1226.03|1220.63|1227.09|1221.69|1226.03|1220.63|27
1656263610000|2022-06-26 17:13:30|1226|1220.6|1226.26|1220.86|1226.44|1221.04|1225.89|1220.49|37
1656263620000|2022-06-26 17:13:40|1226.3|1220.9|1226.91|1221.51|1227.02|1221.62|1226.3|1220.9|30
1656263630000|2022-06-26 17:13:50|1226.88|1221.48|1226.74|1221.34|1226.88|1221.48|1226.69|1221.29|27
1656263640000|2022-06-26 17:14:00|1226.77|1221.37|1226.72|1221.32|1226.93|1221.53|1226.69|1221.29|26
1656263650000|2022-06-26 17:14:10|1226.73|1221.33|1226.46|1221.06|1226.88|1221.48|1226.46|1221.06|30
1656263660000|2022-06-26 17:14:20|1226.45|1221.05|1226.21|1220.81|1226.55|1221.15|1226.2|1220.8|24
1656263670000|2022-06-26 17:14:30|1226.2|1220.8|1226.51|1221.11|1226.51|1221.11|1226.18|1220.78|27
1656263680000|2022-06-26 17:14:40|1226.5|1221.1|1226.44|1221.04|1226.56|1221.16|1226.37|1220.97|20
1656263690000|2022-06-26 17:14:50|1226.43|1221.03|1226.43|1221.03|1226.44|1221.04|1226.36|1220.96|21
1656263700000|2022-06-26 17:15:00|1226.44|1221.04|1227.01|1221.61|1227.18|1221.78|1226.44|1221.04|23
1656263710000|2022-06-26 17:15:10|1226.96|1221.56|1226.32|1220.92|1227.01|1221.61|1226.31|1220.91|33
1656263720000|2022-06-26 17:15:20|1226.2|1220.8|1226.28|1220.88|1226.28|1220.88|1226.1|1220.7|22
1656263730000|2022-06-26 17:15:30|1226.29|1220.89|1226.61|1221.21|1226.82|1221.42|1226.29|1220.89|27
1656263740000|2022-06-26 17:15:40|1226.62|1221.22|1226.44|1221.04|1226.64|1221.24|1226.35|1220.95|31
1656263750000|2022-06-26 17:15:50|1226.42|1221.02|1226.73|1221.33|1226.73|1221.33|1226.41|1221.01|23
1656263760000|2022-06-26 17:16:00|1226.84|1221.44|1226.65|1221.25|1226.88|1221.48|1226.63|1221.23|24
1656263770000|2022-06-26 17:16:10|1226.75|1221.35|1226.84|1221.44|1226.87|1221.47|1226.75|1221.35|17
1656263780000|2022-06-26 17:16:20|1226.81|1221.41|1226.86|1221.46|1226.9|1221.5|1226.81|1221.41|17
1656263790000|2022-06-26 17:16:30|1226.87|1221.47|1227.1|1221.7|1227.1|1221.7|1226.86|1221.46|16
1656263800000|2022-06-26 17:16:40|1227.07|1221.67|1227.26|1221.86|1227.26|1221.86|1227.06|1221.66|12
1656263810000|2022-06-26 17:16:50|1227.28|1221.88|1227.52|1222.12|1227.77|1222.37|1227.28|1221.88|21
1656263820000|2022-06-26 17:17:00|1227.51|1222.11|1227.74|1222.34|1227.74|1222.34|1227.38|1221.98|28
1656263830000|2022-06-26 17:17:10|1227.79|1222.39|1227.91|1222.51|1227.91|1222.51|1227.79|1222.39|21
1656263840000|2022-06-26 17:17:20|1227.9|1222.5|1227.54|1222.14|1227.92|1222.52|1227.54|1222.14|17
1656263850000|2022-06-26 17:17:30|1227.53|1222.13|1227.57|1222.17|1227.6|1222.2|1227.52|1222.12|19
1656263860000|2022-06-26 17:17:40|1227.56|1222.16|1227.59|1222.19|1227.61|1222.21|1227.56|1222.16|10
1656263870000|2022-06-26 17:17:50|1227.6|1222.2|1227.45|1222.05|1227.63|1222.23|1227.45|1222.05|18
1656263880000|2022-06-26 17:18:00|1227.47|1222.07|1227.33|1221.93|1227.47|1222.07|1227.26|1221.86|26
1656263890000|2022-06-26 17:18:10|1227.35|1221.95|1227.01|1221.61|1227.63|1222.23|1226.83|1221.43|29
1656263900000|2022-06-26 17:18:20|1227|1221.6|1226.3|1220.9|1227.02|1221.62|1226.29|1220.89|34
1656263910000|2022-06-26 17:18:30|1226.31|1220.91|1225.86|1220.46|1226.44|1221.04|1225.86|1220.46|27
1656263920000|2022-06-26 17:18:40|1225.85|1220.45|1226.69|1221.29|1226.69|1221.29|1225.76|1220.36|32
1656263930000|2022-06-26 17:18:50|1226.68|1221.28|1225.64|1220.24|1226.68|1221.28|1225.43|1220.03|33
1656263940000|2022-06-26 17:19:00|1225.63|1220.23|1224.28|1218.88|1225.7|1220.3|1224.26|1218.86|29
1656263950000|2022-06-26 17:19:10|1224.29|1218.89|1224.47|1219.07|1224.55|1219.15|1224.29|1218.89|28
1656263960000|2022-06-26 17:19:20|1224.63|1219.23|1225.13|1219.73|1225.13|1219.73|1224.6|1219.2|29
1656263970000|2022-06-26 17:19:30|1225.12|1219.72|1225.02|1219.62|1225.13|1219.73|1224.83|1219.43|33
1656263980000|2022-06-26 17:19:40|1225|1219.6|1225.01|1219.61|1225.07|1219.67|1224.75|1219.35|30
1656263990000|2022-06-26 17:19:50|1225.15|1219.75|1225.27|1219.87|1225.27|1219.87|1225.11|1219.71|23
1656264000000|2022-06-26 17:20:00|1225.28|1219.88|1225.3|1219.9|1225.78|1220.38|1225.28|1219.88|31
1656264010000|2022-06-26 17:20:10|1225.32|1219.92|1225.51|1220.11|1225.57|1220.17|1225.22|1219.82|28
1656264020000|2022-06-26 17:20:20|1225.5|1220.1|1225.49|1220.09|1225.5|1220.1|1225.4|1220|26
1656264030000|2022-06-26 17:20:30|1225.48|1220.08|1224.77|1219.37|1225.56|1220.16|1224.77|1219.37|30
1656264040000|2022-06-26 17:20:40|1224.7|1219.3|1224.15|1218.75|1224.7|1219.3|1223.99|1218.59|30
1656264050000|2022-06-26 17:20:50|1224.18|1218.78|1224.19|1218.79|1224.52|1219.12|1224.17|1218.77|34
1656264060000|2022-06-26 17:21:00|1224.2|1218.8|1224.4|1219|1224.5|1219.1|1224.2|1218.8|32
1656264070000|2022-06-26 17:21:10|1224.38|1218.98|1224.54|1219.14|1224.54|1219.14|1224.11|1218.71|31
1656264080000|2022-06-26 17:21:20|1224.57|1219.17|1224.64|1219.24|1224.66|1219.26|1224.38|1218.98|25
1656264090000|2022-06-26 17:21:30|1224.65|1219.25|1224.21|1218.81|1224.72|1219.32|1224.04|1218.64|33
1656264100000|2022-06-26 17:21:40|1224.2|1218.8|1224.88|1219.48|1224.89|1219.49|1224.19|1218.79|28
1656264110000|2022-06-26 17:21:50|1225.02|1219.62|1224.79|1219.39|1225.2|1219.8|1224.75|1219.35|30
1656264120000|2022-06-26 17:22:00|1224.8|1219.4|1224.83|1219.43|1224.84|1219.44|1224.74|1219.34|28
1656264130000|2022-06-26 17:22:10|1224.82|1219.42|1225.11|1219.71|1225.11|1219.71|1224.82|1219.42|22
1656264140000|2022-06-26 17:22:20|1225.14|1219.74|1225.23|1219.83|1225.28|1219.88|1225.12|1219.72|22
1656264150000|2022-06-26 17:22:30|1225.21|1219.81|1225.33|1219.93|1225.48|1220.08|1225.21|1219.81|27
1656264160000|2022-06-26 17:22:40|1225.36|1219.96|1224.99|1219.59|1225.37|1219.97|1224.97|1219.57|18
1656264170000|2022-06-26 17:22:50|1224.98|1219.58|1224.84|1219.44|1224.98|1219.58|1224.82|1219.42|20
1656264180000|2022-06-26 17:23:00|1224.87|1219.47|1225.41|1220.01|1225.41|1220.01|1224.87|1219.47|24
1656264190000|2022-06-26 17:23:10|1225.42|1220.02|1224.28|1218.88|1225.42|1220.02|1224.23|1218.83|32
1656264200000|2022-06-26 17:23:20|1224.25|1218.85|1222.38|1216.98|1224.26|1218.86|1221.47|1216.07|40
1656264210000|2022-06-26 17:23:30|1222.37|1216.97|1220.68|1215.28|1222.37|1216.97|1220.67|1215.27|35
1656264220000|2022-06-26 17:23:40|1220.65|1215.25|1220.05|1214.65|1220.9|1215.5|1220.04|1214.64|33
1656264230000|2022-06-26 17:23:50|1220.04|1214.64|1219.55|1214.15|1220.09|1214.69|1218.48|1213.08|35
1656264240000|2022-06-26 17:24:00|1219.58|1214.18|1218.63|1213.23|1220.19|1214.79|1218.63|1213.23|36
1656264250000|2022-06-26 17:24:10|1218.48|1213.08|1219.32|1213.92|1219.37|1213.97|1218.44|1213.04|35
1656264260000|2022-06-26 17:24:20|1219.34|1213.94|1218.82|1213.42|1219.34|1213.94|1218.82|1213.42|29
1656264270000|2022-06-26 17:24:30|1218.83|1213.43|1219.49|1214.09|1219.5|1214.1|1218.72|1213.32|34
1656264280000|2022-06-26 17:24:40|1219.8|1214.4|1219.77|1214.37|1219.95|1214.55|1219.35|1213.95|35
1656264290000|2022-06-26 17:24:50|1219.98|1214.58|1219.21|1213.81|1220.25|1214.85|1219.21|1213.81|35
1656264300000|2022-06-26 17:25:00|1219.22|1213.82|1220.96|1215.56|1220.96|1215.56|1219.14|1213.74|35
1656264310000|2022-06-26 17:25:10|1221|1215.6|1221.49|1216.09|1221.49|1216.09|1220.99|1215.59|32
1656264320000|2022-06-26 17:25:20|1221.38|1215.98|1221.03|1215.63|1221.38|1215.98|1220.42|1215.02|36
1656264330000|2022-06-26 17:25:30|1221.05|1215.65|1220.1|1214.7|1221.07|1215.67|1220.1|1214.7|36
1656264340000|2022-06-26 17:25:40|1220.07|1214.67|1219.64|1214.24|1220.07|1214.67|1219.64|1214.24|31
1656264350000|2022-06-26 17:25:50|1219.8|1214.4|1219.99|1214.59|1220.09|1214.69|1219.79|1214.39|23
1656264360000|2022-06-26 17:26:00|1220|1214.6|1218.59|1213.19|1220|1214.6|1218.46|1213.06|33
1656264370000|2022-06-26 17:26:10|1218.61|1213.21|1218.12|1212.72|1218.62|1213.22|1217.41|1212.01|36
1656264380000|2022-06-26 17:26:20|1218.16|1212.76|1218.24|1212.84|1218.24|1212.84|1217.95|1212.55|26
1656264390000|2022-06-26 17:26:30|1218.28|1212.88|1218.05|1212.65|1218.34|1212.94|1218.02|1212.62|30
1656264400000|2022-06-26 17:26:40|1218.03|1212.63|1217.93|1212.53|1218.03|1212.63|1217.76|1212.36|25
1656264410000|2022-06-26 17:26:50|1217.98|1212.58|1218.39|1212.99|1218.39|1212.99|1217.98|1212.58|24
1656264420000|2022-06-26 17:27:00|1218.25|1212.85|1217.93|1212.53|1218.27|1212.87|1217.85|1212.45|33
1656264430000|2022-06-26 17:27:10|1217.95|1212.55|1217.91|1212.51|1218.1|1212.7|1217.88|1212.48|33
1656264440000|2022-06-26 17:27:20|1217.96|1212.56|1217.12|1211.72|1218.27|1212.87|1216.86|1211.46|33
1656264450000|2022-06-26 17:27:30|1217.11|1211.71|1217.64|1212.24|1217.64|1212.24|1216.98|1211.58|32
1656264460000|2022-06-26 17:27:40|1217.69|1212.29|1217.34|1211.94|1217.79|1212.39|1217.29|1211.89|32
1656264470000|2022-06-26 17:27:50|1217.33|1211.93|1216.36|1210.96|1217.49|1212.09|1216.18|1210.78|34
1656264480000|2022-06-26 17:28:00|1216.35|1210.95|1215.64|1210.24|1216.36|1210.96|1215.35|1209.95|37
1656264490000|2022-06-26 17:28:10|1215.6|1210.2|1216.19|1210.79|1217.02|1211.62|1215.6|1210.2|37
1656264500000|2022-06-26 17:28:20|1216.24|1210.84|1217.76|1212.36|1217.76|1212.36|1216.24|1210.84|35
1656264510000|2022-06-26 17:28:30|1217.75|1212.35|1216.92|1211.52|1217.75|1212.35|1216.87|1211.47|26
1656264520000|2022-06-26 17:28:40|1216.94|1211.54|1217.1|1211.7|1217.15|1211.75|1216.47|1211.07|35
1656264530000|2022-06-26 17:28:50|1217.12|1211.72|1218.19|1212.79|1218.26|1212.86|1217.12|1211.72|33
1656264540000|2022-06-26 17:29:00|1218.15|1212.75|1218.72|1213.32|1218.72|1213.32|1218.03|1212.63|25
1656264550000|2022-06-26 17:29:10|1218.7|1213.3|1219.82|1214.42|1220.33|1214.93|1218.69|1213.29|35
1656264560000|2022-06-26 17:29:20|1219.8|1214.4|1220.28|1214.88|1220.28|1214.88|1219.8|1214.4|29
1656264570000|2022-06-26 17:29:30|1220.29|1214.89|1220.19|1214.79|1220.35|1214.95|1219.8|1214.4|35
1656264580000|2022-06-26 17:29:40|1220.18|1214.78|1220.13|1214.73|1220.19|1214.79|1219.87|1214.47|26
1656264590000|2022-06-26 17:29:50|1220.12|1214.72|1220.07|1214.67|1220.14|1214.74|1220.06|1214.66|23
1656264600000|2022-06-26 17:30:00|1220.02|1214.62|1219.8|1214.4|1220.05|1214.65|1219.4|1214|33
1656264610000|2022-06-26 17:30:10|1219.73|1214.33|1218.26|1212.86|1219.81|1214.41|1218.26|1212.86|31
1656264620000|2022-06-26 17:30:20|1218.28|1212.88|1218.13|1212.73|1218.55|1213.15|1218.13|1212.73|37
1656264630000|2022-06-26 17:30:30|1218.17|1212.77|1218.99|1213.59|1218.99|1213.59|1218.17|1212.77|26
1656264640000|2022-06-26 17:30:40|1219.07|1213.67|1219.64|1214.24|1219.64|1214.24|1219.04|1213.64|31
1656264650000|2022-06-26 17:30:50|1219.66|1214.26|1220.13|1214.73|1220.28|1214.88|1219.66|1214.26|34
1656264660000|2022-06-26 17:31:00|1220.23|1214.83|1220.74|1215.34|1220.8|1215.4|1220.06|1214.66|36
1656264670000|2022-06-26 17:31:10|1220.83|1215.43|1222.18|1216.78|1222.23|1216.83|1220.8|1215.4|29
1656264680000|2022-06-26 17:31:20|1222.09|1216.69|1221.67|1216.27|1222.09|1216.69|1221.53|1216.13|31
1656264690000|2022-06-26 17:31:30|1221.68|1216.28|1221.96|1216.56|1221.97|1216.57|1221.67|1216.27|27
1656264700000|2022-06-26 17:31:40|1221.97|1216.57|1222.12|1216.72|1222.13|1216.73|1221.89|1216.49|21
1656264710000|2022-06-26 17:31:50|1222.11|1216.71|1221.34|1215.94|1222.11|1216.71|1221.29|1215.89|32
1656264720000|2022-06-26 17:32:00|1221.41|1216.01|1221.63|1216.23|1221.78|1216.38|1221.41|1216.01|24
1656264730000|2022-06-26 17:32:10|1221.58|1216.18|1221.15|1215.75|1221.67|1216.27|1221.15|1215.75|34
1656264740000|2022-06-26 17:32:20|1221.16|1215.76|1220.54|1215.14|1221.2|1215.8|1220.52|1215.12|36
1656264750000|2022-06-26 17:32:30|1220.53|1215.13|1220.42|1215.02|1220.54|1215.14|1220.14|1214.74|30
1656264760000|2022-06-26 17:32:40|1220.4|1215|1220|1214.6|1220.4|1215|1219.93|1214.53|32
1656264770000|2022-06-26 17:32:50|1219.91|1214.51|1218.53|1213.13|1219.91|1214.51|1218.45|1213.05|27
1656264780000|2022-06-26 17:33:00|1218.57|1213.17|1218.9|1213.5|1218.93|1213.53|1218.57|1213.17|24
1656264790000|2022-06-26 17:33:10|1218.91|1213.51|1219.88|1214.48|1219.95|1214.55|1218.91|1213.51|36
1656264800000|2022-06-26 17:33:20|1219.9|1214.5|1219.67|1214.27|1220|1214.6|1219.51|1214.11|35
1656264810000|2022-06-26 17:33:30|1219.68|1214.28|1219.86|1214.46|1220.05|1214.65|1219.68|1214.28|28
1656264820000|2022-06-26 17:33:40|1219.82|1214.42|1218.83|1213.43|1219.89|1214.49|1218.78|1213.38|30
1656264830000|2022-06-26 17:33:50|1218.86|1213.46|1219.08|1213.68|1219.12|1213.72|1218.8|1213.4|30
1656264840000|2022-06-26 17:34:00|1219.09|1213.69|1218.12|1212.72|1219.09|1213.69|1218.12|1212.72|35
1656264850000|2022-06-26 17:34:10|1218.07|1212.67|1218.25|1212.85|1218.44|1213.04|1217.9|1212.5|31
1656264860000|2022-06-26 17:34:20|1218.24|1212.84|1218.35|1212.95|1218.37|1212.97|1218.06|1212.66|31
1656264870000|2022-06-26 17:34:30|1218.38|1212.98|1218.09|1212.69|1218.39|1212.99|1217.98|1212.58|32
1656264880000|2022-06-26 17:34:40|1218.1|1212.7|1218.14|1212.74|1218.16|1212.76|1217.87|1212.47|31
1656264890000|2022-06-26 17:34:50|1218.09|1212.69|1218.18|1212.78|1218.22|1212.82|1217.93|1212.53|30
1656264900000|2022-06-26 17:35:00|1218.19|1212.79|1218.47|1213.07|1218.47|1213.07|1218.16|1212.76|23
1656264910000|2022-06-26 17:35:10|1218.49|1213.09|1218.79|1213.39|1218.83|1213.43|1218.49|1213.09|20
1656264920000|2022-06-26 17:35:20|1218.8|1213.4|1218.49|1213.09|1218.83|1213.43|1218.49|1213.09|32
1656264930000|2022-06-26 17:35:30|1218.5|1213.1|1218.96|1213.56|1218.96|1213.56|1218.5|1213.1|24
1656264940000|2022-06-26 17:35:40|1218.94|1213.54|1218.92|1213.52|1218.94|1213.54|1218.73|1213.33|27
1656264950000|2022-06-26 17:35:50|1218.94|1213.54|1218.21|1212.81|1218.94|1213.54|1218.06|1212.66|30
1656264960000|2022-06-26 17:36:00|1218.22|1212.82|1218.04|1212.64|1218.22|1212.82|1217.71|1212.31|27
1656264970000|2022-06-26 17:36:10|1218.05|1212.65|1216.99|1211.59|1218.11|1212.71|1216.99|1211.59|36
1656264980000|2022-06-26 17:36:20|1216.94|1211.54|1217.73|1212.33|1218.23|1212.83|1216.81|1211.41|36
1656264990000|2022-06-26 17:36:30|1217.67|1212.27|1217.71|1212.31|1218.11|1212.71|1217.61|1212.21|34
1656265000000|2022-06-26 17:36:40|1217.67|1212.27|1217.76|1212.36|1217.82|1212.42|1217.53|1212.13|27
1656265010000|2022-06-26 17:36:50|1217.77|1212.37|1217.42|1212.02|1217.77|1212.37|1216.97|1211.57|28
1656265020000|2022-06-26 17:37:00|1217.37|1211.97|1217.58|1212.18|1217.61|1212.21|1217.37|1211.97|29
1656265030000|2022-06-26 17:37:10|1217.57|1212.17|1217.59|1212.19|1217.62|1212.22|1217.44|1212.04|31
1656265040000|2022-06-26 17:37:20|1217.58|1212.18|1217.07|1211.67|1217.59|1212.19|1217.07|1211.67|29
1656265050000|2022-06-26 17:37:30|1217.11|1211.71|1217.19|1211.79|1217.29|1211.89|1216.98|1211.58|29
1656265060000|2022-06-26 17:37:40|1217.18|1211.78|1216.67|1211.27|1217.2|1211.8|1216.65|1211.25|30
1656265070000|2022-06-26 17:37:50|1216.68|1211.28|1217.05|1211.65|1217.18|1211.78|1216.67|1211.27|31
1656265080000|2022-06-26 17:38:00|1217.04|1211.64|1216.48|1211.08|1217.16|1211.76|1216.48|1211.08|33
1656265090000|2022-06-26 17:38:10|1216.54|1211.14|1216.81|1211.41|1217.06|1211.66|1216.54|1211.14|32
1656265100000|2022-06-26 17:38:20|1216.83|1211.43|1216.92|1211.52|1216.94|1211.54|1216.78|1211.38|22
1656265110000|2022-06-26 17:38:30|1216.91|1211.51|1216.8|1211.4|1217.02|1211.62|1216.8|1211.4|27
1656265120000|2022-06-26 17:38:40|1216.76|1211.36|1216.5|1211.1|1216.76|1211.36|1216.48|1211.08|31
1656265130000|2022-06-26 17:38:50|1216.54|1211.14|1216.48|1211.08|1216.61|1211.21|1216.28|1210.88|32
1656265140000|2022-06-26 17:39:00|1216.49|1211.09|1216.82|1211.42|1217.01|1211.61|1216.49|1211.09|29
1656265150000|2022-06-26 17:39:10|1216.81|1211.41|1216.36|1210.96|1216.81|1211.41|1216.15|1210.75|29
1656265160000|2022-06-26 17:39:20|1216.39|1210.99|1216.16|1210.76|1216.42|1211.02|1215.97|1210.57|32
1656265170000|2022-06-26 17:39:30|1216.15|1210.75|1216.11|1210.71|1216.16|1210.76|1215.89|1210.49|23
1656265180000|2022-06-26 17:39:40|1216.1|1210.7|1216.21|1210.81|1216.24|1210.84|1216.07|1210.67|23
1656265190000|2022-06-26 17:39:50|1216.25|1210.85|1216.67|1211.27|1216.67|1211.27|1216.2|1210.8|28
1656265200000|2022-06-26 17:40:00|1216.62|1211.22|1216.58|1211.18|1216.66|1211.26|1216.52|1211.12|23
1656265210000|2022-06-26 17:40:10|1216.62|1211.22|1217.32|1211.92|1217.33|1211.93|1216.61|1211.21|30
1656265220000|2022-06-26 17:40:20|1217.33|1211.93|1217.8|1212.4|1218.03|1212.63|1217.33|1211.93|33
1656265230000|2022-06-26 17:40:30|1217.81|1212.41|1217.83|1212.43|1218.19|1212.79|1217.81|1212.41|28
1656265240000|2022-06-26 17:40:40|1217.84|1212.44|1217.96|1212.56|1217.96|1212.56|1217.77|1212.37|22
1656265250000|2022-06-26 17:40:50|1217.94|1212.54|1218.07|1212.67|1218.09|1212.69|1217.9|1212.5|30
1656265260000|2022-06-26 17:41:00|1218.08|1212.68|1218.14|1212.74|1218.38|1212.98|1218.08|1212.68|32
1656265270000|2022-06-26 17:41:10|1218.23|1212.83|1218.04|1212.64|1218.47|1213.07|1217.98|1212.58|31
1656265280000|2022-06-26 17:41:20|1218.02|1212.62|1218.24|1212.84|1218.29|1212.89|1218.02|1212.62|19
1656265290000|2022-06-26 17:41:30|1218.21|1212.81|1218.88|1213.48|1218.88|1213.48|1218.21|1212.81|31
1656265300000|2022-06-26 17:41:40|1218.99|1213.59|1219.96|1214.56|1219.96|1214.56|1218.99|1213.59|32
1656265310000|2022-06-26 17:41:50|1219.99|1214.59|1220.37|1214.97|1220.64|1215.24|1219.99|1214.59|31
1656265320000|2022-06-26 17:42:00|1220.38|1214.98|1219.25|1213.85|1220.38|1214.98|1219.25|1213.85|33
1656265330000|2022-06-26 17:42:10|1219.28|1213.88|1219.26|1213.86|1219.35|1213.95|1219.04|1213.64|35
1656265340000|2022-06-26 17:42:20|1219.25|1213.85|1219.06|1213.66|1219.26|1213.86|1219.05|1213.65|24
1656265350000|2022-06-26 17:42:30|1219.05|1213.65|1219.64|1214.24|1219.66|1214.26|1219.04|1213.64|22
1656265360000|2022-06-26 17:42:40|1219.65|1214.25|1219.65|1214.25|1219.79|1214.39|1219.57|1214.17|23
1656265370000|2022-06-26 17:42:50|1219.66|1214.26|1219.68|1214.28|1219.73|1214.33|1219.65|1214.25|17
1656265380000|2022-06-26 17:43:00|1219.69|1214.29|1219.33|1213.93|1219.69|1214.29|1219.3|1213.9|27
1656265390000|2022-06-26 17:43:10|1219.34|1213.94|1219.14|1213.74|1219.35|1213.95|1219.03|1213.63|21
1656265400000|2022-06-26 17:43:20|1219.16|1213.76|1219.21|1213.81|1219.28|1213.88|1218.82|1213.42|33
1656265410000|2022-06-26 17:43:30|1219.22|1213.82|1219.92|1214.52|1219.95|1214.55|1219.22|1213.82|29
1656265420000|2022-06-26 17:43:40|1219.93|1214.53|1220.83|1215.43|1220.83|1215.43|1219.93|1214.53|29
1656265430000|2022-06-26 17:43:50|1221.04|1215.64|1221.54|1216.14|1221.9|1216.5|1220.98|1215.58|35
1656265440000|2022-06-26 17:44:00|1221.59|1216.19|1221.1|1215.7|1221.59|1216.19|1220.86|1215.46|33
1656265450000|2022-06-26 17:44:10|1221.09|1215.69|1221.52|1216.12|1221.54|1216.14|1221.09|1215.69|29
1656265460000|2022-06-26 17:44:20|1221.53|1216.13|1221.62|1216.22|1221.62|1216.22|1221.52|1216.12|20
1656265470000|2022-06-26 17:44:30|1221.6|1216.2|1222.04|1216.64|1222.04|1216.64|1221.58|1216.18|23
1656265480000|2022-06-26 17:44:40|1222.03|1216.63|1222.18|1216.78|1222.19|1216.79|1221.99|1216.59|21
1656265490000|2022-06-26 17:44:50|1222.15|1216.75|1222.75|1217.35|1222.75|1217.35|1222.13|1216.73|24
1656265500000|2022-06-26 17:45:00|1222.81|1217.41|1222.13|1216.73|1222.99|1217.59|1222.05|1216.65|30
1656265510000|2022-06-26 17:45:10|1222.16|1216.76|1222|1216.6|1222.22|1216.82|1221.96|1216.56|31
1656265520000|2022-06-26 17:45:20|1222.01|1216.61|1221.79|1216.39|1222.2|1216.8|1221.66|1216.26|31
1656265530000|2022-06-26 17:45:30|1221.8|1216.4|1221.92|1216.52|1222.04|1216.64|1221.78|1216.38|26
1656265540000|2022-06-26 17:45:40|1221.89|1216.49|1221.74|1216.34|1221.94|1216.54|1221.57|1216.17|26
1656265550000|2022-06-26 17:45:50|1221.86|1216.46|1222.08|1216.68|1222.08|1216.68|1221.86|1216.46|25
1656265560000|2022-06-26 17:46:00|1222.12|1216.72|1222.19|1216.79|1222.19|1216.79|1222.04|1216.64|19
1656265570000|2022-06-26 17:46:10|1222.23|1216.83|1222.43|1217.03|1222.44|1217.04|1222.19|1216.79|21
1656265580000|2022-06-26 17:46:20|1222.44|1217.04|1222.45|1217.05|1222.53|1217.13|1222.4|1217|24
1656265590000|2022-06-26 17:46:30|1222.47|1217.07|1222.44|1217.04|1222.48|1217.08|1222.42|1217.02|16
1656265600000|2022-06-26 17:46:40|1222.45|1217.05|1222.53|1217.13|1222.59|1217.19|1222.44|1217.04|20
1656265610000|2022-06-26 17:46:50|1222.52|1217.12|1222.83|1217.43|1222.85|1217.45|1222.51|1217.11|29
1656265620000|2022-06-26 17:47:00|1222.82|1217.42|1222.84|1217.44|1222.85|1217.45|1222.69|1217.29|28
1656265630000|2022-06-26 17:47:10|1222.83|1217.43|1222.69|1217.29|1222.85|1217.45|1222.57|1217.17|21
1656265640000|2022-06-26 17:47:20|1222.75|1217.35|1222.22|1216.82|1222.84|1217.44|1222.22|1216.82|28
1656265650000|2022-06-26 17:47:30|1222.23|1216.83|1222.41|1217.01|1222.41|1217.01|1222.18|1216.78|10
1656265660000|2022-06-26 17:47:40|1222.39|1216.99|1222.53|1217.13|1222.53|1217.13|1221.82|1216.42|33
1656265670000|2022-06-26 17:47:50|1222.5|1217.1|1222.67|1217.27|1222.72|1217.32|1222.5|1217.1|25
1656265680000|2022-06-26 17:48:00|1222.66|1217.26|1222.37|1216.97|1222.66|1217.26|1222.25|1216.85|24
1656265690000|2022-06-26 17:48:10|1222.39|1216.99|1222.9|1217.5|1222.9|1217.5|1222.39|1216.99|19
1656265700000|2022-06-26 17:48:20|1222.92|1217.52|1223.8|1218.4|1223.89|1218.49|1222.92|1217.52|34
1656265710000|2022-06-26 17:48:30|1223.73|1218.33|1224.57|1219.17|1224.57|1219.17|1223.69|1218.29|31
1656265720000|2022-06-26 17:48:40|1224.56|1219.16|1224.58|1219.18|1224.91|1219.51|1224.45|1219.05|33
1656265730000|2022-06-26 17:48:50|1224.6|1219.2|1224.99|1219.59|1224.99|1219.59|1224.5|1219.1|30
1656265740000|2022-06-26 17:49:00|1225.02|1219.62|1224.6|1219.2|1225.08|1219.68|1224.59|1219.19|31
1656265750000|2022-06-26 17:49:10|1224.58|1219.18|1224.57|1219.17|1224.63|1219.23|1224.51|1219.11|24
1656265760000|2022-06-26 17:49:20|1224.59|1219.19|1224.77|1219.37|1224.77|1219.37|1224.18|1218.78|32
1656265770000|2022-06-26 17:49:30|1224.74|1219.34|1224.82|1219.42|1225.31|1219.91|1224.68|1219.28|29
1656265780000|2022-06-26 17:49:40|1224.83|1219.43|1225.12|1219.72|1225.23|1219.83|1224.81|1219.41|26
1656265790000|2022-06-26 17:49:50|1225.17|1219.77|1225.6|1220.2|1225.65|1220.25|1225.17|1219.77|21
1656265800000|2022-06-26 17:50:00|1225.59|1220.19|1225.01|1219.61|1225.62|1220.22|1225.01|1219.61|30
1656265810000|2022-06-26 17:50:10|1224.99|1219.59|1225.08|1219.68|1225.17|1219.77|1224.99|1219.59|24
1656265820000|2022-06-26 17:50:20|1225.1|1219.7|1225.14|1219.74|1225.14|1219.74|1225.05|1219.65|23
1656265830000|2022-06-26 17:50:30|1225.13|1219.73|1224.9|1219.5|1225.15|1219.75|1224.75|1219.35|27
1656265840000|2022-06-26 17:50:40|1224.91|1219.51|1225.21|1219.81|1225.29|1219.89|1224.91|1219.51|25
1656265850000|2022-06-26 17:50:50|1225.22|1219.82|1225.52|1220.12|1225.54|1220.14|1225.17|1219.77|25
1656265860000|2022-06-26 17:51:00|1225.49|1220.09|1225.38|1219.98|1225.5|1220.1|1225.38|1219.98|17
1656265870000|2022-06-26 17:51:10|1225.36|1219.96|1224.8|1219.4|1225.36|1219.96|1224.8|1219.4|29
1656265880000|2022-06-26 17:51:20|1224.78|1219.38|1224.93|1219.53|1224.93|1219.53|1224.75|1219.35|18
1656265890000|2022-06-26 17:51:30|1224.92|1219.52|1225.52|1220.12|1225.61|1220.21|1224.92|1219.52|28
1656265900000|2022-06-26 17:51:40|1225.53|1220.13|1225.88|1220.48|1225.88|1220.48|1225.53|1220.13|24
1656265910000|2022-06-26 17:51:50|1225.89|1220.49|1226.14|1220.74|1226.5|1221.1|1225.89|1220.49|33
1656265920000|2022-06-26 17:52:00|1226.04|1220.64|1225.81|1220.41|1226.11|1220.71|1225.7|1220.3|28
1656265930000|2022-06-26 17:52:10|1225.85|1220.45|1225.8|1220.4|1225.96|1220.56|1225.55|1220.15|27
1656265940000|2022-06-26 17:52:20|1225.76|1220.36|1225.52|1220.12|1225.79|1220.39|1225.39|1219.99|32
1656265950000|2022-06-26 17:52:30|1225.48|1220.08|1224.53|1219.13|1225.72|1220.32|1224.45|1219.05|34
1656265960000|2022-06-26 17:52:40|1224.55|1219.15|1224.81|1219.41|1224.9|1219.5|1224.41|1219.01|33
1656265970000|2022-06-26 17:52:50|1224.79|1219.39|1224.68|1219.28|1224.79|1219.39|1224.55|1219.15|28
1656265980000|2022-06-26 17:53:00|1224.67|1219.27|1225.01|1219.61|1225.01|1219.61|1224.66|1219.26|18
1656265990000|2022-06-26 17:53:10|1225.05|1219.65|1225.08|1219.68|1225.25|1219.85|1224.99|1219.59|21
1656266000000|2022-06-26 17:53:20|1225.07|1219.67|1224.99|1219.59|1225.08|1219.68|1224.82|1219.42|20
1656266010000|2022-06-26 17:53:30|1225|1219.6|1225.01|1219.61|1225.01|1219.61|1224.97|1219.57|10
1656266020000|2022-06-26 17:53:40|1224.97|1219.57|1224.83|1219.43|1225|1219.6|1224.83|1219.43|12
1656266030000|2022-06-26 17:53:50|1224.82|1219.42|1224.66|1219.26|1224.82|1219.42|1224.64|1219.24|15
1656266040000|2022-06-26 17:54:00|1224.65|1219.25|1224.66|1219.26|1224.69|1219.29|1224.65|1219.25|12
1656266050000|2022-06-26 17:54:10|1224.65|1219.25|1225.59|1220.19|1225.6|1220.2|1224.65|1219.25|26
1656266060000|2022-06-26 17:54:20|1225.61|1220.21|1225.53|1220.13|1225.81|1220.41|1225.52|1220.12|33
1656266070000|2022-06-26 17:54:30|1225.54|1220.14|1225.76|1220.36|1225.76|1220.36|1225.4|1220|27
1656266080000|2022-06-26 17:54:40|1225.74|1220.34|1225.79|1220.39|1225.86|1220.46|1225.74|1220.34|27
1656266090000|2022-06-26 17:54:50|1225.78|1220.38|1225.23|1219.83|1225.78|1220.38|1225.14|1219.74|26
1656266100000|2022-06-26 17:55:00|1225.22|1219.82|1225.8|1220.4|1225.82|1220.42|1225.22|1219.82|25
1656266110000|2022-06-26 17:55:10|1225.75|1220.35|1225.86|1220.46|1225.91|1220.51|1225.71|1220.31|21
1656266120000|2022-06-26 17:55:20|1225.85|1220.45|1225.71|1220.31|1225.87|1220.47|1225.67|1220.27|27
1656266130000|2022-06-26 17:55:30|1225.66|1220.26|1225.44|1220.04|1225.71|1220.31|1225.38|1219.98|23
1656266140000|2022-06-26 17:55:40|1225.43|1220.03|1225.52|1220.12|1225.53|1220.13|1225.42|1220.02|21
1656266150000|2022-06-26 17:55:50|1225.5|1220.1|1225.43|1220.03|1225.53|1220.13|1225.41|1220.01|19
1656266160000|2022-06-26 17:56:00|1225.44|1220.04|1225.48|1220.08|1225.49|1220.09|1225.42|1220.02|20
1656266170000|2022-06-26 17:56:10|1225.49|1220.09|1225.47|1220.07|1225.56|1220.16|1225.44|1220.04|21
1656266180000|2022-06-26 17:56:20|1225.46|1220.06|1225.51|1220.11|1225.52|1220.12|1225.4|1220|15
1656266190000|2022-06-26 17:56:30|1225.52|1220.12|1225.5|1220.1|1225.52|1220.12|1225.47|1220.07|18
1656266200000|2022-06-26 17:56:40|1225.49|1220.09|1225.49|1220.09|1225.51|1220.11|1225.48|1220.08|12
1656266210000|2022-06-26 17:56:50|1225.5|1220.1|1225.84|1220.44|1225.85|1220.45|1225.5|1220.1|19
1656266220000|2022-06-26 17:57:00|1225.76|1220.36|1225.87|1220.47|1225.97|1220.57|1225.73|1220.33|27
1656266230000|2022-06-26 17:57:10|1225.9|1220.5|1225.89|1220.49|1225.9|1220.5|1225.84|1220.44|20
1656266240000|2022-06-26 17:57:20|1225.87|1220.47|1226.09|1220.69|1226.09|1220.69|1225.87|1220.47|10
1656266250000|2022-06-26 17:57:30|1226.15|1220.75|1226.72|1221.32|1226.72|1221.32|1226.15|1220.75|26
1656266260000|2022-06-26 17:57:40|1226.71|1221.31|1226.78|1221.38|1226.92|1221.52|1226.7|1221.3|27
1656266270000|2022-06-26 17:57:50|1226.8|1221.4|1226.89|1221.49|1226.89|1221.49|1226.64|1221.24|25
1656266280000|2022-06-26 17:58:00|1226.9|1221.5|1226.88|1221.48|1226.99|1221.59|1226.8|1221.4|25
1656266290000|2022-06-26 17:58:10|1226.9|1221.5|1227.13|1221.73|1227.18|1221.78|1226.79|1221.39|30
1656266300000|2022-06-26 17:58:20|1227.12|1221.72|1227.09|1221.69|1227.14|1221.74|1227.05|1221.65|16
1656266310000|2022-06-26 17:58:30|1227.08|1221.68|1227.15|1221.75|1227.18|1221.78|1227.08|1221.68|23
1656266320000|2022-06-26 17:58:40|1227.14|1221.74|1226.3|1220.9|1227.14|1221.74|1226.26|1220.86|28
1656266330000|2022-06-26 17:58:50|1226.31|1220.91|1225.52|1220.12|1226.31|1220.91|1225.39|1219.99|33
1656266340000|2022-06-26 17:59:00|1225.53|1220.13|1225.51|1220.11|1225.8|1220.4|1225.47|1220.07|31
1656266350000|2022-06-26 17:59:10|1225.5|1220.1|1225.29|1219.89|1225.57|1220.17|1225.28|1219.88|19
1656266360000|2022-06-26 17:59:20|1225.25|1219.85|1225.74|1220.34|1225.91|1220.51|1225.25|1219.85|26
1656266370000|2022-06-26 17:59:30|1225.71|1220.31|1225.71|1220.31|1225.78|1220.38|1225.68|1220.28|21
1656266380000|2022-06-26 17:59:40|1225.7|1220.3|1225.99|1220.59|1225.99|1220.59|1225.7|1220.3|18
1656266390000|2022-06-26 17:59:50|1225.97|1220.57|1225.12|1219.72|1225.97|1220.57|1225|1219.6|28
1656266400000|2022-06-26 18:00:00|1225.15|1219.75|1224.95|1219.55|1225.15|1219.75|1224.92|1219.52|29
1656266410000|2022-06-26 18:00:10|1224.94|1219.54|1225.22|1219.82|1225.22|1219.82|1224.92|1219.52|21
1656266420000|2022-06-26 18:00:20|1225.21|1219.81|1225.41|1220.01|1225.41|1220.01|1225.2|1219.8|20
1656266430000|2022-06-26 18:00:30|1225.5|1220.1|1225.4|1220|1225.9|1220.5|1225.27|1219.87|29
1656266440000|2022-06-26 18:00:40|1225.41|1220.01|1225.45|1220.05|1225.47|1220.07|1225.3|1219.9|25
1656266450000|2022-06-26 18:00:50|1225.41|1220.01|1225.61|1220.21|1225.88|1220.48|1225.41|1220.01|24
1656266460000|2022-06-26 18:01:00|1225.64|1220.24|1223.32|1217.92|1225.8|1220.4|1223.32|1217.92|33
1656266470000|2022-06-26 18:01:10|1223.29|1217.89|1223.55|1218.15|1223.55|1218.15|1222.9|1217.5|29
1656266480000|2022-06-26 18:01:20|1223.56|1218.16|1223.73|1218.33|1223.85|1218.45|1223.54|1218.14|22
1656266490000|2022-06-26 18:01:30|1223.71|1218.31|1222.92|1217.52|1223.71|1218.31|1222.92|1217.52|24
1656266500000|2022-06-26 18:01:40|1222.98|1217.58|1222.9|1217.5|1223.05|1217.65|1222.89|1217.49|28
1656266510000|2022-06-26 18:01:50|1222.92|1217.52|1222.8|1217.4|1222.93|1217.53|1222.77|1217.37|30
1656266520000|2022-06-26 18:02:00|1222.79|1217.39|1222.57|1217.17|1222.81|1217.41|1222.31|1216.91|32
1656266530000|2022-06-26 18:02:10|1222.55|1217.15|1222.73|1217.33|1222.85|1217.45|1222.5|1217.1|28
1656266540000|2022-06-26 18:02:20|1222.76|1217.36|1222.67|1217.27|1222.96|1217.56|1222.65|1217.25|24
1656266550000|2022-06-26 18:02:30|1222.51|1217.11|1222.49|1217.09|1222.53|1217.13|1222.41|1217.01|24
1656266560000|2022-06-26 18:02:40|1222.57|1217.17|1223.04|1217.64|1223.04|1217.64|1222.57|1217.17|23
1656266570000|2022-06-26 18:02:50|1223.02|1217.62|1222.89|1217.49|1223.05|1217.65|1222.68|1217.28|28
1656266580000|2022-06-26 18:03:00|1222.87|1217.47|1222.91|1217.51|1222.92|1217.52|1222.87|1217.47|17
1656266590000|2022-06-26 18:03:10|1222.96|1217.56|1222.86|1217.46|1222.97|1217.57|1222.78|1217.38|15
1656266600000|2022-06-26 18:03:20|1222.83|1217.43|1222.94|1217.54|1222.94|1217.54|1222.77|1217.37|18
1656266610000|2022-06-26 18:03:30|1222.95|1217.55|1222.62|1217.22|1222.95|1217.55|1222.6|1217.2|29
1656266620000|2022-06-26 18:03:40|1222.57|1217.17|1222.55|1217.15|1222.63|1217.23|1222.45|1217.05|20
1656266630000|2022-06-26 18:03:50|1222.57|1217.17|1222.59|1217.19|1222.62|1217.22|1222.55|1217.15|17
1656266640000|2022-06-26 18:04:00|1222.6|1217.2|1222.61|1217.21|1222.66|1217.26|1222.58|1217.18|15
1656266650000|2022-06-26 18:04:10|1222.62|1217.22|1223.13|1217.73|1223.13|1217.73|1222.62|1217.22|21
1656266660000|2022-06-26 18:04:20|1223.18|1217.78|1222.43|1217.03|1223.23|1217.83|1222.4|1217|28
1656266670000|2022-06-26 18:04:30|1222.44|1217.04|1222.52|1217.12|1222.53|1217.13|1222.41|1217.01|23
1656266680000|2022-06-26 18:04:40|1222.53|1217.13|1222.55|1217.15|1222.55|1217.15|1222.53|1217.13|9
1656266690000|2022-06-26 18:04:50|1222.51|1217.11|1222.51|1217.11|1222.56|1217.16|1222.47|1217.07|10
1656266700000|2022-06-26 18:05:00|1222.52|1217.12|1222.55|1217.15|1222.56|1217.16|1222.44|1217.04|22
1656266710000|2022-06-26 18:05:10|1222.54|1217.14|1222.85|1217.45|1222.89|1217.49|1222.54|1217.14|18
1656266720000|2022-06-26 18:05:20|1222.82|1217.42|1222.89|1217.49|1222.9|1217.5|1222.82|1217.42|13
1656266730000|2022-06-26 18:05:30|1222.86|1217.46|1222.68|1217.28|1222.86|1217.46|1222.68|1217.28|21
1656266740000|2022-06-26 18:05:40|1222.69|1217.29|1222.7|1217.3|1222.72|1217.32|1222.66|1217.26|14
1656266750000|2022-06-26 18:05:50|1222.71|1217.31|1222.4|1217|1222.71|1217.31|1222.4|1217|21
1656266760000|2022-06-26 18:06:00|1222.39|1216.99|1222.33|1216.93|1222.39|1216.99|1222.31|1216.91|9
1656266770000|2022-06-26 18:06:10|1222.29|1216.89|1221.32|1215.92|1222.29|1216.89|1221.32|1215.92|29
1656266780000|2022-06-26 18:06:20|1221.25|1215.85|1220.68|1215.28|1221.25|1215.85|1220.38|1214.98|35
1656266790000|2022-06-26 18:06:30|1220.67|1215.27|1219.57|1214.17|1220.67|1215.27|1219.57|1214.17|34
1656266800000|2022-06-26 18:06:40|1219.44|1214.04|1220.05|1214.65|1220.05|1214.65|1219.27|1213.87|32
1656266810000|2022-06-26 18:06:50|1220.06|1214.66|1220.51|1215.11|1220.62|1215.22|1220.05|1214.65|26
1656266820000|2022-06-26 18:07:00|1220.52|1215.12|1220.1|1214.7|1220.56|1215.16|1220.06|1214.66|31
1656266830000|2022-06-26 18:07:10|1220.08|1214.68|1219.46|1214.06|1220.08|1214.68|1219.45|1214.05|26
1656266840000|2022-06-26 18:07:20|1219.45|1214.05|1219.9|1214.5|1219.9|1214.5|1219.38|1213.98|24
1656266850000|2022-06-26 18:07:30|1219.91|1214.51|1219.82|1214.42|1219.91|1214.51|1219.64|1214.24|27
1656266860000|2022-06-26 18:07:40|1219.83|1214.43|1220.19|1214.79|1220.21|1214.81|1219.83|1214.43|20
1656266870000|2022-06-26 18:07:50|1220.2|1214.8|1220.12|1214.72|1220.24|1214.84|1220.04|1214.64|20
1656266880000|2022-06-26 18:08:00|1220.13|1214.73|1219.94|1214.54|1220.19|1214.79|1219.71|1214.31|28
1656266890000|2022-06-26 18:08:10|1219.95|1214.55|1219.74|1214.34|1219.95|1214.55|1219.74|1214.34|32
1656266900000|2022-06-26 18:08:20|1219.65|1214.25|1219.74|1214.34|1219.83|1214.43|1219.59|1214.19|21
1656266910000|2022-06-26 18:08:30|1219.68|1214.28|1219.39|1213.99|1219.7|1214.3|1219.37|1213.97|25
1656266920000|2022-06-26 18:08:40|1219.4|1214|1219.44|1214.04|1219.46|1214.06|1219.32|1213.92|24
1656266930000|2022-06-26 18:08:50|1219.43|1214.03|1220.07|1214.67|1220.07|1214.67|1219.31|1213.91|25
1656266940000|2022-06-26 18:09:00|1220.08|1214.68|1220.42|1215.02|1220.45|1215.05|1220.08|1214.68|33
1656266950000|2022-06-26 18:09:10|1220.41|1215.01|1219.99|1214.59|1220.55|1215.15|1219.8|1214.4|37
1656266960000|2022-06-26 18:09:20|1219.69|1214.29|1218.45|1213.05|1219.69|1214.29|1218.33|1212.93|35
1656266970000|2022-06-26 18:09:30|1218.58|1213.18|1219.25|1213.85|1219.25|1213.85|1218.58|1213.18|23
1656266980000|2022-06-26 18:09:40|1219.34|1213.94|1219.93|1214.53|1220.02|1214.62|1219.33|1213.93|32
1656266990000|2022-06-26 18:09:50|1219.94|1214.54|1219.7|1214.3|1219.94|1214.54|1219.61|1214.21|22
1656267000000|2022-06-26 18:10:00|1219.75|1214.35|1219.2|1213.8|1219.75|1214.35|1219.2|1213.8|27
1656267010000|2022-06-26 18:10:10|1219.17|1213.77|1219.69|1214.29|1219.75|1214.35|1219.05|1213.65|27
1656267020000|2022-06-26 18:10:20|1219.68|1214.28|1219.85|1214.45|1220.14|1214.74|1219.68|1214.28|33
1656267030000|2022-06-26 18:10:30|1219.86|1214.46|1220.08|1214.68|1220.09|1214.69|1219.81|1214.41|21
1656267040000|2022-06-26 18:10:40|1220.09|1214.69|1220.07|1214.67|1220.09|1214.69|1220.05|1214.65|20
1656267050000|2022-06-26 18:10:50|1220.09|1214.69|1219.55|1214.15|1220.09|1214.69|1219.32|1213.92|23
1656267060000|2022-06-26 18:11:00|1219.56|1214.16|1219.25|1213.85|1219.56|1214.16|1219.25|1213.85|28
1656267070000|2022-06-26 18:11:10|1219.22|1213.82|1219.08|1213.68|1219.22|1213.82|1218.97|1213.57|30
1656267080000|2022-06-26 18:11:20|1219.09|1213.69|1219.44|1214.04|1219.44|1214.04|1219.09|1213.69|27
1656267090000|2022-06-26 18:11:30|1219.42|1214.02|1219.73|1214.33|1219.81|1214.41|1219.32|1213.92|31
1656267100000|2022-06-26 18:11:40|1219.77|1214.37|1219.76|1214.36|1219.82|1214.42|1219.64|1214.24|20
1656267110000|2022-06-26 18:11:50|1219.71|1214.31|1219.75|1214.35|1219.8|1214.4|1219.7|1214.3|21
1656267120000|2022-06-26 18:12:00|1219.74|1214.34|1220.2|1214.8|1220.2|1214.8|1219.67|1214.27|24
1656267130000|2022-06-26 18:12:10|1220.22|1214.82|1220.49|1215.09|1220.93|1215.53|1220.22|1214.82|31
1656267140000|2022-06-26 18:12:20|1220.47|1215.07|1220.47|1215.07|1220.53|1215.13|1220.26|1214.86|30
1656267150000|2022-06-26 18:12:30|1220.46|1215.06|1219.71|1214.31|1220.46|1215.06|1219.46|1214.06|27
1656267160000|2022-06-26 18:12:40|1219.69|1214.29|1220.16|1214.76|1220.16|1214.76|1219.66|1214.26|29
1656267170000|2022-06-26 18:12:50|1220.23|1214.83|1220.5|1215.1|1220.84|1215.44|1220.23|1214.83|31
1656267180000|2022-06-26 18:13:00|1220.51|1215.11|1220.29|1214.89|1220.55|1215.15|1220.04|1214.64|34
1656267190000|2022-06-26 18:13:10|1220.31|1214.91|1220.25|1214.85|1220.31|1214.91|1220.17|1214.77|30
1656267200000|2022-06-26 18:13:20|1220.22|1214.82|1219.86|1214.46|1220.3|1214.9|1219.81|1214.41|35
1656267210000|2022-06-26 18:13:30|1219.84|1214.44|1219.12|1213.72|1219.84|1214.44|1219.04|1213.64|31
1656267220000|2022-06-26 18:13:40|1219.13|1213.73|1219.44|1214.04|1219.56|1214.16|1219.13|1213.73|19
1656267230000|2022-06-26 18:13:50|1219.33|1213.93|1219.03|1213.63|1219.43|1214.03|1219.02|1213.62|31
1656267240000|2022-06-26 18:14:00|1219.02|1213.62|1218.93|1213.53|1219.06|1213.66|1218.88|1213.48|28
1656267250000|2022-06-26 18:14:10|1218.94|1213.54|1218.3|1212.9|1219.28|1213.88|1218.3|1212.9|35
1656267260000|2022-06-26 18:14:20|1218.26|1212.86|1218.25|1212.85|1218.32|1212.92|1218.14|1212.74|30
1656267270000|2022-06-26 18:14:30|1218.29|1212.89|1218.1|1212.7|1218.32|1212.92|1218.09|1212.69|23
1656267280000|2022-06-26 18:14:40|1218.11|1212.71|1217.96|1212.56|1218.19|1212.79|1217.95|1212.55|24
1656267290000|2022-06-26 18:14:50|1217.94|1212.54|1217.88|1212.48|1217.94|1212.54|1217.45|1212.05|28
1656267300000|2022-06-26 18:15:00|1217.87|1212.47|1217.94|1212.54|1217.97|1212.57|1217.82|1212.42|27
1656267310000|2022-06-26 18:15:10|1217.91|1212.51|1217.83|1212.43|1218.01|1212.61|1217.83|1212.43|22
1656267320000|2022-06-26 18:15:20|1217.73|1212.33|1217.96|1212.56|1218.27|1212.87|1217.61|1212.21|33
1656267330000|2022-06-26 18:15:30|1217.99|1212.59|1218.01|1212.61|1218.07|1212.67|1217.85|1212.45|23
1656267340000|2022-06-26 18:15:40|1218.05|1212.65|1217.69|1212.29|1218.07|1212.67|1217.63|1212.23|24
1656267350000|2022-06-26 18:15:50|1217.7|1212.3|1217.73|1212.33|1217.82|1212.42|1217.65|1212.25|27
1656267360000|2022-06-26 18:16:00|1217.72|1212.32|1218.1|1212.7|1218.15|1212.75|1217.72|1212.32|27
1656267370000|2022-06-26 18:16:10|1218.09|1212.69|1218.41|1213.01|1218.42|1213.02|1218.09|1212.69|17
1656267380000|2022-06-26 18:16:20|1218.42|1213.02|1218.35|1212.95|1218.42|1213.02|1218.15|1212.75|26
1656267390000|2022-06-26 18:16:30|1218.31|1212.91|1218.44|1213.04|1218.51|1213.11|1218.31|1212.91|17
1656267400000|2022-06-26 18:16:40|1218.49|1213.09|1217.85|1212.45|1218.49|1213.09|1217.85|1212.45|17
1656267410000|2022-06-26 18:16:50|1217.88|1212.48|1217.98|1212.58|1217.98|1212.58|1217.8|1212.4|26
1656267420000|2022-06-26 18:17:00|1217.96|1212.56|1217.2|1211.8|1217.96|1212.56|1217.2|1211.8|25
1656267430000|2022-06-26 18:17:10|1217.23|1211.83|1216.37|1210.97|1217.33|1211.93|1216.37|1210.97|33
1656267440000|2022-06-26 18:17:20|1216.31|1210.91|1216.92|1211.52|1216.92|1211.52|1216.16|1210.76|34
1656267450000|2022-06-26 18:17:30|1216.91|1211.51|1216.63|1211.23|1216.93|1211.53|1216.63|1211.23|31
1656267460000|2022-06-26 18:17:40|1216.62|1211.22|1216.62|1211.22|1216.73|1211.33|1216.45|1211.05|27
1656267470000|2022-06-26 18:17:50|1216.65|1211.25|1216.7|1211.3|1216.73|1211.33|1216.61|1211.21|20
1656267480000|2022-06-26 18:18:00|1216.72|1211.32|1216.63|1211.23|1216.72|1211.32|1216.61|1211.21|24
1656267490000|2022-06-26 18:18:10|1216.64|1211.24|1216.66|1211.26|1217.05|1211.65|1216.62|1211.22|28
1656267500000|2022-06-26 18:18:20|1216.7|1211.3|1216.56|1211.16|1216.96|1211.56|1216.54|1211.14|32
1656267510000|2022-06-26 18:18:30|1216.6|1211.2|1215.64|1210.24|1216.7|1211.3|1215.64|1210.24|32
1656267520000|2022-06-26 18:18:40|1215.74|1210.34|1215.8|1210.4|1216.33|1210.93|1215.72|1210.32|33
1656267530000|2022-06-26 18:18:50|1215.79|1210.39|1216.03|1210.63|1216.09|1210.69|1215.74|1210.34|26
1656267540000|2022-06-26 18:19:00|1216.06|1210.66|1216.28|1210.88|1216.28|1210.88|1215.64|1210.24|32
1656267550000|2022-06-26 18:19:10|1216.26|1210.86|1215.86|1210.46|1216.4|1211|1215.86|1210.46|33
1656267560000|2022-06-26 18:19:20|1215.85|1210.45|1215.98|1210.58|1216.04|1210.64|1215.69|1210.29|27
1656267570000|2022-06-26 18:19:30|1216.01|1210.61|1216.6|1211.2|1216.61|1211.21|1215.95|1210.55|30
1656267580000|2022-06-26 18:19:40|1216.61|1211.21|1217.04|1211.64|1217.04|1211.64|1216.61|1211.21|23
1656267590000|2022-06-26 18:19:50|1216.94|1211.54|1216.81|1211.41|1216.94|1211.54|1216.75|1211.35|25
1656267600000|2022-06-26 18:20:00|1216.82|1211.42|1216.96|1211.56|1216.96|1211.56|1216.44|1211.04|31
1656267610000|2022-06-26 18:20:10|1216.84|1211.44|1216.88|1211.48|1216.88|1211.48|1216.71|1211.31|32
1656267620000|2022-06-26 18:20:20|1216.85|1211.45|1216.84|1211.44|1216.88|1211.48|1216.8|1211.4|28
1656267630000|2022-06-26 18:20:30|1216.85|1211.45|1216.49|1211.09|1216.89|1211.49|1216.36|1210.96|19
1656267640000|2022-06-26 18:20:40|1216.5|1211.1|1216.14|1210.74|1216.52|1211.12|1216.12|1210.72|24
1656267650000|2022-06-26 18:20:50|1216.11|1210.71|1216.19|1210.79|1216.19|1210.79|1216.04|1210.64|26
1656267660000|2022-06-26 18:21:00|1216.2|1210.8|1215.46|1210.06|1216.3|1210.9|1215.46|1210.06|32
1656267670000|2022-06-26 18:21:10|1215.48|1210.08|1215.66|1210.26|1215.66|1210.26|1215.34|1209.94|31
1656267680000|2022-06-26 18:21:20|1215.65|1210.25|1215.55|1210.15|1215.65|1210.25|1215.46|1210.06|29
1656267690000|2022-06-26 18:21:30|1215.57|1210.17|1215.51|1210.11|1215.57|1210.17|1215.43|1210.03|22
1656267700000|2022-06-26 18:21:40|1215.47|1210.07|1215.52|1210.12|1215.75|1210.35|1215.45|1210.05|27
1656267710000|2022-06-26 18:21:50|1215.53|1210.13|1215.69|1210.29|1215.69|1210.29|1215.42|1210.02|26
1656267720000|2022-06-26 18:22:00|1215.7|1210.3|1214.58|1209.18|1215.7|1210.3|1212.77|1207.37|40
1656267730000|2022-06-26 18:22:10|1214.61|1209.21|1213.81|1208.41|1214.66|1209.26|1213.71|1208.31|38
1656267740000|2022-06-26 18:22:20|1213.68|1208.28|1213.91|1208.51|1214.07|1208.67|1213.68|1208.28|31
1656267750000|2022-06-26 18:22:30|1213.92|1208.52|1216.54|1211.14|1216.71|1211.31|1213.92|1208.52|38
1656267760000|2022-06-26 18:22:40|1216.63|1211.23|1217.91|1212.51|1217.91|1212.51|1216.62|1211.22|33
1656267770000|2022-06-26 18:22:50|1217.94|1212.54|1219.01|1213.61|1219.52|1214.12|1217.94|1212.54|36
1656267780000|2022-06-26 18:23:00|1219.28|1213.88|1219.88|1214.48|1219.88|1214.48|1219.28|1213.88|30
1656267790000|2022-06-26 18:23:10|1219.86|1214.46|1220.75|1215.35|1220.78|1215.38|1219.86|1214.46|37
1656267800000|2022-06-26 18:23:20|1220.81|1215.41|1220.75|1215.35|1221.77|1216.37|1220.75|1215.35|38
1656267810000|2022-06-26 18:23:30|1220.69|1215.29|1220.04|1214.64|1220.69|1215.29|1219.87|1214.47|33
1656267820000|2022-06-26 18:23:40|1220.06|1214.66|1219.78|1214.38|1220.12|1214.72|1219.78|1214.38|29
1656267830000|2022-06-26 18:23:50|1219.72|1214.32|1219.32|1213.92|1219.93|1214.53|1219.32|1213.92|33
1656267840000|2022-06-26 18:24:00|1219.31|1213.91|1219.64|1214.24|1219.64|1214.24|1219.22|1213.82|26
1656267850000|2022-06-26 18:24:10|1219.57|1214.17|1219.39|1213.99|1219.57|1214.17|1219.29|1213.89|31
1656267860000|2022-06-26 18:24:20|1219.38|1213.98|1219.7|1214.3|1219.76|1214.36|1219.38|1213.98|34
1656267870000|2022-06-26 18:24:30|1219.71|1214.31|1219.15|1213.75|1219.71|1214.31|1219.15|1213.75|31
1656267880000|2022-06-26 18:24:40|1219.01|1213.61|1218.37|1212.97|1219.03|1213.63|1218.32|1212.92|27
1656267890000|2022-06-26 18:24:50|1218.45|1213.05|1218.29|1212.89|1218.48|1213.08|1218.29|1212.89|24
1656267900000|2022-06-26 18:25:00|1218.34|1212.94|1218.3|1212.9|1219.01|1213.61|1218.22|1212.82|36
1656267910000|2022-06-26 18:25:10|1218.32|1212.92|1218.69|1213.29|1218.69|1213.29|1218.32|1212.92|17
1656267920000|2022-06-26 18:25:20|1218.68|1213.28|1218.44|1213.04|1218.7|1213.3|1218.44|1213.04|16
1656267930000|2022-06-26 18:25:30|1218.45|1213.05|1218.41|1213.01|1218.47|1213.07|1218.37|1212.97|16
1656267940000|2022-06-26 18:25:40|1218.4|1213|1218.55|1213.15|1218.59|1213.19|1218.4|1213|20
1656267950000|2022-06-26 18:25:50|1218.53|1213.13|1218.44|1213.04|1218.56|1213.16|1218.41|1213.01|20
1656267960000|2022-06-26 18:26:00|1218.45|1213.05|1218.14|1212.74|1218.45|1213.05|1218.02|1212.62|18
1656267970000|2022-06-26 18:26:10|1217.99|1212.59|1217.29|1211.89|1217.99|1212.59|1217.18|1211.78|28
1656267980000|2022-06-26 18:26:20|1217.27|1211.87|1216.75|1211.35|1217.27|1211.87|1216.74|1211.34|17
1656267990000|2022-06-26 18:26:30|1216.74|1211.34|1216.38|1210.98|1216.74|1211.34|1216.37|1210.97|25
1656268000000|2022-06-26 18:26:40|1216.37|1210.97|1215.36|1209.96|1216.37|1210.97|1215.36|1209.96|27
1656268010000|2022-06-26 18:26:50|1215.35|1209.95|1215.89|1210.49|1216.12|1210.72|1215.32|1209.92|33
1656268020000|2022-06-26 18:27:00|1215.75|1210.35|1215.12|1209.72|1215.85|1210.45|1215.12|1209.72|29
1656268030000|2022-06-26 18:27:10|1215.1|1209.7|1214.86|1209.46|1215.12|1209.72|1214.78|1209.38|27
1656268040000|2022-06-26 18:27:20|1214.83|1209.43|1215.8|1210.4|1215.92|1210.52|1214.7|1209.3|34
1656268050000|2022-06-26 18:27:30|1215.81|1210.41|1215.82|1210.42|1215.93|1210.53|1215.81|1210.41|24
1656268060000|2022-06-26 18:27:40|1215.84|1210.44|1215.8|1210.4|1215.94|1210.54|1215.8|1210.4|26
1656268070000|2022-06-26 18:27:50|1215.73|1210.33|1215.51|1210.11|1215.92|1210.52|1215.51|1210.11|30
1656268080000|2022-06-26 18:28:00|1215.46|1210.06|1215.49|1210.09|1215.54|1210.14|1215.46|1210.06|18
1656268090000|2022-06-26 18:28:10|1215.51|1210.11|1215.49|1210.09|1215.6|1210.2|1215.44|1210.04|23
1656268100000|2022-06-26 18:28:20|1215.5|1210.1|1215.84|1210.44|1215.85|1210.45|1215.5|1210.1|28
1656268110000|2022-06-26 18:28:30|1215.85|1210.45|1216.06|1210.66|1216.06|1210.66|1215.85|1210.45|24
1656268120000|2022-06-26 18:28:40|1216.07|1210.67|1216.96|1211.56|1217.24|1211.84|1216.07|1210.67|31
1656268130000|2022-06-26 18:28:50|1216.92|1211.52|1217.75|1212.35|1217.75|1212.35|1216.85|1211.45|28
1656268140000|2022-06-26 18:29:00|1217.88|1212.48|1219.23|1213.83|1219.23|1213.83|1217.88|1212.48|32
1656268150000|2022-06-26 18:29:10|1219.3|1213.9|1218.56|1213.16|1219.43|1214.03|1218.56|1213.16|29
1656268160000|2022-06-26 18:29:20|1218.5|1213.1|1217.78|1212.38|1218.54|1213.14|1217.78|1212.38|21
1656268170000|2022-06-26 18:29:30|1217.63|1212.23|1217.36|1211.96|1217.73|1212.33|1217.27|1211.87|28
1656268180000|2022-06-26 18:29:40|1217.35|1211.95|1217.31|1211.91|1217.5|1212.1|1217.31|1211.91|25
1656268190000|2022-06-26 18:29:50|1217.28|1211.88|1217.39|1211.99|1217.43|1212.03|1217.24|1211.84|19
1656268200000|2022-06-26 18:30:00|1217.38|1211.98|1216.88|1211.48|1217.39|1211.99|1216.71|1211.31|27
1656268210000|2022-06-26 18:30:10|1216.93|1211.53|1218.22|1212.82|1218.36|1212.96|1216.93|1211.53|35
1656268220000|2022-06-26 18:30:20|1218.36|1212.96|1218.38|1212.98|1218.52|1213.12|1218.17|1212.77|27
1656268230000|2022-06-26 18:30:30|1218.39|1212.99|1218.08|1212.68|1218.39|1212.99|1218.08|1212.68|28
1656268240000|2022-06-26 18:30:40|1218.06|1212.66|1217.37|1211.97|1218.06|1212.66|1217.36|1211.96|27
1656268250000|2022-06-26 18:30:50|1217.38|1211.98|1216.59|1211.19|1217.39|1211.99|1216.59|1211.19|30
1656268260000|2022-06-26 18:31:00|1216.6|1211.2|1216.93|1211.53|1216.96|1211.56|1216.6|1211.2|27
1656268270000|2022-06-26 18:31:10|1216.92|1211.52|1217.32|1211.92|1217.32|1211.92|1216.87|1211.47|26
1656268280000|2022-06-26 18:31:20|1217.31|1211.91|1217.09|1211.69|1217.31|1211.91|1217.05|1211.65|21
1656268290000|2022-06-26 18:31:30|1217.1|1211.7|1216.62|1211.22|1217.11|1211.71|1216.53|1211.13|26
1656268300000|2022-06-26 18:31:40|1216.57|1211.17|1216.36|1210.96|1216.67|1211.27|1216.27|1210.87|27
1656268310000|2022-06-26 18:31:50|1216.34|1210.94|1215.56|1210.16|1216.34|1210.94|1215.49|1210.09|35
1656268320000|2022-06-26 18:32:00|1215.66|1210.26|1216.55|1211.15|1216.55|1211.15|1215.56|1210.16|32
1656268330000|2022-06-26 18:32:10|1216.56|1211.16|1216.18|1210.78|1216.62|1211.22|1216.07|1210.67|33
1656268340000|2022-06-26 18:32:20|1216.17|1210.77|1216.06|1210.66|1216.19|1210.79|1215.81|1210.41|26
1656268350000|2022-06-26 18:32:30|1216.07|1210.67|1215.93|1210.53|1216.1|1210.7|1215.9|1210.5|21
1656268360000|2022-06-26 18:32:40|1215.94|1210.54|1216.7|1211.3|1216.7|1211.3|1215.91|1210.51|33
1656268370000|2022-06-26 18:32:50|1216.71|1211.31|1217.22|1211.82|1217.22|1211.82|1216.7|1211.3|20
1656268380000|2022-06-26 18:33:00|1217.27|1211.87|1218.23|1212.83|1218.23|1212.83|1217.27|1211.87|21
1656268390000|2022-06-26 18:33:10|1218.27|1212.87|1218.18|1212.78|1218.45|1213.05|1217.98|1212.58|30
1656268400000|2022-06-26 18:33:20|1218.2|1212.8|1220.09|1214.69|1220.16|1214.76|1218.2|1212.8|37
1656268410000|2022-06-26 18:33:30|1220.05|1214.65|1219.68|1214.28|1220.26|1214.86|1219.51|1214.11|34
1656268420000|2022-06-26 18:33:40|1219.63|1214.23|1219.71|1214.31|1220.01|1214.61|1219.61|1214.21|25
1656268430000|2022-06-26 18:33:50|1219.67|1214.27|1219.94|1214.54|1220.01|1214.61|1219.59|1214.19|39
1656268440000|2022-06-26 18:34:00|1219.89|1214.49|1220.09|1214.69|1220.23|1214.83|1219.85|1214.45|32
1656268450000|2022-06-26 18:34:10|1220.1|1214.7|1220.89|1215.49|1220.89|1215.49|1220.09|1214.69|28
1656268460000|2022-06-26 18:34:20|1221.13|1215.73|1220.67|1215.27|1221.38|1215.98|1220.67|1215.27|36
1656268470000|2022-06-26 18:34:30|1220.64|1215.24|1220.13|1214.73|1220.64|1215.24|1220.13|1214.73|30
1656268480000|2022-06-26 18:34:40|1220.14|1214.74|1219.72|1214.32|1220.14|1214.74|1219.41|1214.01|30
1656268490000|2022-06-26 18:34:50|1219.65|1214.25|1219.47|1214.07|1219.74|1214.34|1219.47|1214.07|25
1656268500000|2022-06-26 18:35:00|1219.46|1214.06|1218|1212.6|1219.46|1214.06|1218|1212.6|36
1656268510000|2022-06-26 18:35:10|1218.01|1212.61|1218.58|1213.18|1218.58|1213.18|1217.31|1211.91|35
1656268520000|2022-06-26 18:35:20|1218.59|1213.19|1218.53|1213.13|1218.63|1213.23|1218.25|1212.85|32
1656268530000|2022-06-26 18:35:30|1218.55|1213.15|1218.13|1212.73|1218.59|1213.19|1218.09|1212.69|26
1656268540000|2022-06-26 18:35:40|1218.1|1212.7|1218.47|1213.07|1218.47|1213.07|1218.1|1212.7|23
1656268550000|2022-06-26 18:35:50|1218.44|1213.04|1218.25|1212.85|1218.49|1213.09|1218.2|1212.8|22
1656268560000|2022-06-26 18:36:00|1218.39|1212.99|1218.36|1212.96|1218.45|1213.05|1218.35|1212.95|15
1656268570000|2022-06-26 18:36:10|1218.38|1212.98|1218.6|1213.2|1218.6|1213.2|1218.37|1212.97|19
1656268580000|2022-06-26 18:36:20|1218.61|1213.21|1219.44|1214.04|1219.59|1214.19|1218.61|1213.21|27
1656268590000|2022-06-26 18:36:30|1219.46|1214.06|1219.03|1213.63|1219.46|1214.06|1219.01|1213.61|23
1656268600000|2022-06-26 18:36:40|1219.04|1213.64|1219.31|1213.91|1219.33|1213.93|1218.57|1213.17|27
1656268610000|2022-06-26 18:36:50|1219.25|1213.85|1219.22|1213.82|1219.28|1213.88|1219.05|1213.65|26
1656268620000|2022-06-26 18:37:00|1219.21|1213.81|1219.62|1214.22|1219.62|1214.22|1219.21|1213.81|29
1656268630000|2022-06-26 18:37:10|1219.66|1214.26|1220.17|1214.77|1220.22|1214.82|1219.66|1214.26|30
1656268640000|2022-06-26 18:37:20|1220.04|1214.64|1219.81|1214.41|1220.15|1214.75|1219.79|1214.39|33
1656268650000|2022-06-26 18:37:30|1219.74|1214.34|1220.04|1214.64|1220.13|1214.73|1219.74|1214.34|23
1656268660000|2022-06-26 18:37:40|1220.07|1214.67|1220.12|1214.72|1220.13|1214.73|1219.97|1214.57|24
1656268670000|2022-06-26 18:37:50|1220.11|1214.71|1219.72|1214.32|1220.11|1214.71|1219.72|1214.32|21
1656268680000|2022-06-26 18:38:00|1219.7|1214.3|1219.72|1214.32|1220.19|1214.79|1219.7|1214.3|28
1656268690000|2022-06-26 18:38:10|1219.76|1214.36|1220.14|1214.74|1220.16|1214.76|1219.73|1214.33|28
1656268700000|2022-06-26 18:38:20|1220.15|1214.75|1220.16|1214.76|1220.16|1214.76|1220.05|1214.65|18
1656268710000|2022-06-26 18:38:30|1220.15|1214.75|1220.11|1214.71|1220.18|1214.78|1220.07|1214.67|13
1656268720000|2022-06-26 18:38:40|1220.12|1214.72|1219.04|1213.64|1220.13|1214.73|1219.04|1213.64|21
1656268730000|2022-06-26 18:38:50|1219.05|1213.65|1219.74|1214.34|1219.8|1214.4|1219.04|1213.64|26
1656268740000|2022-06-26 18:39:00|1219.73|1214.33|1219.88|1214.48|1219.88|1214.48|1219.27|1213.87|32
1656268750000|2022-06-26 18:39:10|1219.89|1214.49|1219.95|1214.55|1219.95|1214.55|1219.71|1214.31|31
1656268760000|2022-06-26 18:39:20|1219.94|1214.54|1219.97|1214.57|1219.97|1214.57|1219.9|1214.5|24
1656268770000|2022-06-26 18:39:30|1220|1214.6|1220.01|1214.61|1220.03|1214.63|1219.95|1214.55|21
1656268780000|2022-06-26 18:39:40|1219.99|1214.59|1219.3|1213.9|1220|1214.6|1219.26|1213.86|27
1656268790000|2022-06-26 18:39:50|1219.31|1213.91|1219.64|1214.24|1219.64|1214.24|1219.2|1213.8|12
1656268800000|2022-06-26 18:40:00|1219.62|1214.22|1219.33|1213.93|1219.62|1214.22|1219.32|1213.92|16
1656268810000|2022-06-26 18:40:10|1219.32|1213.92|1219.54|1214.14|1219.54|1214.14|1219.28|1213.88|11
1656268820000|2022-06-26 18:40:20|1219.59|1214.19|1219.61|1214.21|1219.66|1214.26|1219.59|1214.19|16
1656268830000|2022-06-26 18:40:30|1219.62|1214.22|1219.65|1214.25|1219.69|1214.29|1219.62|1214.22|22
1656268840000|2022-06-26 18:40:40|1219.64|1214.24|1219.6|1214.2|1219.69|1214.29|1219.6|1214.2|16
1656268850000|2022-06-26 18:40:50|1219.58|1214.18|1220.29|1214.89|1220.31|1214.91|1219.58|1214.18|24
1656268860000|2022-06-26 18:41:00|1220.28|1214.88|1220.2|1214.8|1220.37|1214.97|1219.82|1214.42|33
1656268870000|2022-06-26 18:41:10|1220.21|1214.81|1220.16|1214.76|1220.22|1214.82|1220.15|1214.75|13
1656268880000|2022-06-26 18:41:20|1220.19|1214.79|1220.86|1215.46|1220.86|1215.46|1220.19|1214.79|23
1656268890000|2022-06-26 18:41:30|1220.88|1215.48|1220.99|1215.59|1221.26|1215.86|1220.86|1215.46|25
1656268900000|2022-06-26 18:41:40|1220.97|1215.57|1220.2|1214.8|1221|1215.6|1220.11|1214.71|28
1656268910000|2022-06-26 18:41:50|1220.19|1214.79|1219.15|1213.75|1220.21|1214.81|1219.15|1213.75|22
1656268920000|2022-06-26 18:42:00|1219.17|1213.77|1219.45|1214.05|1219.53|1214.13|1219.12|1213.72|26
1656268930000|2022-06-26 18:42:10|1219.44|1214.04|1219.32|1213.92|1219.46|1214.06|1219.25|1213.85|22
1656268940000|2022-06-26 18:42:20|1219.33|1213.93|1219.46|1214.06|1219.5|1214.1|1219.17|1213.77|27
1656268950000|2022-06-26 18:42:30|1219.42|1214.02|1219.38|1213.98|1219.42|1214.02|1219.03|1213.63|19
1656268960000|2022-06-26 18:42:40|1219.45|1214.05|1219.24|1213.84|1219.96|1214.56|1219.24|1213.84|28
1656268970000|2022-06-26 18:42:50|1219.25|1213.85|1219.19|1213.79|1219.29|1213.89|1219.14|1213.74|24
1656268980000|2022-06-26 18:43:00|1219.2|1213.8|1220.04|1214.64|1220.04|1214.64|1219.17|1213.77|31
1656268990000|2022-06-26 18:43:10|1220.02|1214.62|1219.94|1214.54|1220.03|1214.63|1219.92|1214.52|20
1656269000000|2022-06-26 18:43:20|1219.96|1214.56|1220.48|1215.08|1220.48|1215.08|1219.96|1214.56|28
1656269010000|2022-06-26 18:43:30|1220.51|1215.11|1220.78|1215.38|1221.07|1215.67|1220.51|1215.11|31
1656269020000|2022-06-26 18:43:40|1220.8|1215.4|1220.73|1215.33|1221.38|1215.98|1220.73|1215.33|32
1656269030000|2022-06-26 18:43:50|1220.72|1215.32|1221.26|1215.86|1221.46|1216.06|1220.72|1215.32|28
1656269040000|2022-06-26 18:44:00|1221.27|1215.87|1221.88|1216.48|1222.05|1216.65|1221.26|1215.86|32
1656269050000|2022-06-26 18:44:10|1221.86|1216.46|1221.75|1216.35|1222.02|1216.62|1221.72|1216.32|29
1656269060000|2022-06-26 18:44:20|1221.74|1216.34|1222.05|1216.65|1222.06|1216.66|1221.74|1216.34|21
1656269070000|2022-06-26 18:44:30|1222.04|1216.64|1221.61|1216.21|1222.04|1216.64|1221.53|1216.13|23
1656269080000|2022-06-26 18:44:40|1221.62|1216.22|1221.6|1216.2|1221.62|1216.22|1221.55|1216.15|10
1656269090000|2022-06-26 18:44:50|1221.59|1216.19|1221.53|1216.13|1221.69|1216.29|1221.51|1216.11|15
1656269100000|2022-06-26 18:45:00|1221.52|1216.12|1221.4|1216|1221.71|1216.31|1221.36|1215.96|25
1656269110000|2022-06-26 18:45:10|1221.38|1215.98|1221.09|1215.69|1221.38|1215.98|1220.74|1215.34|19
1656269120000|2022-06-26 18:45:20|1221.11|1215.71|1221.4|1216|1221.47|1216.07|1220.96|1215.56|21
1656269130000|2022-06-26 18:45:30|1221.37|1215.97|1221.08|1215.68|1221.4|1216|1220.85|1215.45|34
1656269140000|2022-06-26 18:45:40|1221.17|1215.77|1221.91|1216.51|1221.91|1216.51|1221.17|1215.77|17
1656269150000|2022-06-26 18:45:50|1221.92|1216.52|1222.38|1216.98|1222.62|1217.22|1221.91|1216.51|27
1656269160000|2022-06-26 18:46:00|1222.48|1217.08|1222.27|1216.87|1222.53|1217.13|1222.24|1216.84|22
1656269170000|2022-06-26 18:46:10|1222.28|1216.88|1222.14|1216.74|1222.29|1216.89|1222.14|1216.74|18
1656269180000|2022-06-26 18:46:20|1222.17|1216.77|1222.09|1216.69|1222.18|1216.78|1222.09|1216.69|16
1656269190000|2022-06-26 18:46:30|1222.07|1216.67|1222.03|1216.63|1222.2|1216.8|1221.89|1216.49|25
1656269200000|2022-06-26 18:46:40|1222.02|1216.62|1221.96|1216.56|1222.03|1216.63|1221.93|1216.53|17
1656269210000|2022-06-26 18:46:50|1221.76|1216.36|1221.54|1216.14|1221.76|1216.36|1221.32|1215.92|29
1656269220000|2022-06-26 18:47:00|1221.55|1216.15|1221.22|1215.82|1221.57|1216.17|1221.19|1215.79|22
1656269230000|2022-06-26 18:47:10|1221.19|1215.79|1221.49|1216.09|1221.49|1216.09|1221.18|1215.78|24
1656269240000|2022-06-26 18:47:20|1221.5|1216.1|1221.76|1216.36|1221.79|1216.39|1221.5|1216.1|22
1656269250000|2022-06-26 18:47:30|1221.74|1216.34|1221.6|1216.2|1221.78|1216.38|1221.6|1216.2|20
1656269260000|2022-06-26 18:47:40|1221.63|1216.23|1221.69|1216.29|1221.79|1216.39|1221.63|1216.23|26
1656269270000|2022-06-26 18:47:50|1221.72|1216.32|1221.84|1216.44|1221.85|1216.45|1221.71|1216.31|22
1656269280000|2022-06-26 18:48:00|1221.83|1216.43|1221.93|1216.53|1221.93|1216.53|1221.58|1216.18|21
1656269290000|2022-06-26 18:48:10|1222|1216.6|1222.96|1217.56|1223.03|1217.63|1222|1216.6|31
1656269300000|2022-06-26 18:48:20|1222.89|1217.49|1223.31|1217.91|1223.31|1217.91|1222.72|1217.32|35
1656269310000|2022-06-26 18:48:30|1223.32|1217.92|1222.96|1217.56|1223.35|1217.95|1222.95|1217.55|31
1656269320000|2022-06-26 18:48:40|1222.93|1217.53|1222.4|1217|1222.93|1217.53|1222.35|1216.95|25
1656269330000|2022-06-26 18:48:50|1222.39|1216.99|1222.35|1216.95|1222.5|1217.1|1222.29|1216.89|22
1656269340000|2022-06-26 18:49:00|1222.36|1216.96|1222.37|1216.97|1222.4|1217|1222.36|1216.96|9
1656269350000|2022-06-26 18:49:10|1222.36|1216.96|1222.25|1216.85|1222.38|1216.98|1222.24|1216.84|23
1656269360000|2022-06-26 18:49:20|1222.27|1216.87|1222.38|1216.98|1222.46|1217.06|1222.23|1216.83|19
1656269370000|2022-06-26 18:49:30|1222.37|1216.97|1222.38|1216.98|1222.44|1217.04|1222.35|1216.95|19
1656269380000|2022-06-26 18:49:40|1222.39|1216.99|1222.06|1216.66|1222.42|1217.02|1222.06|1216.66|24
1656269390000|2022-06-26 18:49:50|1222.04|1216.64|1222.24|1216.84|1222.27|1216.87|1222.04|1216.64|24
1656269400000|2022-06-26 18:50:00|1222.22|1216.82|1222.24|1216.84|1222.26|1216.86|1222.2|1216.8|16
1656269410000|2022-06-26 18:50:10|1222.23|1216.83|1222.06|1216.66|1222.27|1216.87|1222.06|1216.66|20
1656269420000|2022-06-26 18:50:20|1222.04|1216.64|1221.31|1215.91|1222.04|1216.64|1221.31|1215.91|20
1656269430000|2022-06-26 18:50:30|1221.32|1215.92|1222.24|1216.84|1222.31|1216.91|1221.32|1215.92|28
1656269440000|2022-06-26 18:50:40|1222.23|1216.83|1222.15|1216.75|1222.23|1216.83|1222.12|1216.72|16
1656269450000|2022-06-26 18:50:50|1222.16|1216.76|1222.06|1216.66|1222.2|1216.8|1222.06|1216.66|12
1656269460000|2022-06-26 18:51:00|1221.95|1216.55|1221.91|1216.51|1221.95|1216.55|1221.87|1216.47|14
1656269470000|2022-06-26 18:51:10|1221.9|1216.5|1221.33|1215.93|1221.9|1216.5|1221.33|1215.93|23
1656269480000|2022-06-26 18:51:20|1221.34|1215.94|1221.27|1215.87|1221.52|1216.12|1221.18|1215.78|26
1656269490000|2022-06-26 18:51:30|1221.26|1215.86|1221.38|1215.98|1221.38|1215.98|1221.23|1215.83|21
1656269500000|2022-06-26 18:51:40|1221.37|1215.97|1221.34|1215.94|1221.37|1215.97|1221.32|1215.92|12
1656269510000|2022-06-26 18:51:50|1221.32|1215.92|1221.33|1215.93|1221.36|1215.96|1221.32|1215.92|9
1656269520000|2022-06-26 18:52:00|1221.32|1215.92|1221.37|1215.97|1221.39|1215.99|1221.32|1215.92|15
1656269530000|2022-06-26 18:52:10|1221.38|1215.98|1221.57|1216.17|1221.58|1216.18|1221.34|1215.94|13
1656269540000|2022-06-26 18:52:20|1221.59|1216.19|1221.47|1216.07|1221.6|1216.2|1221.46|1216.06|17
1656269550000|2022-06-26 18:52:30|1221.48|1216.08|1221.49|1216.09|1221.58|1216.18|1221.48|1216.08|15
1656269560000|2022-06-26 18:52:40|1221.44|1216.04|1221.61|1216.21|1221.69|1216.29|1221.42|1216.02|21
1656269570000|2022-06-26 18:52:50|1221.62|1216.22|1221.61|1216.21|1221.74|1216.34|1221.61|1216.21|15
1656269580000|2022-06-26 18:53:00|1221.63|1216.23|1221.49|1216.09|1221.64|1216.24|1221.28|1215.88|23
1656269590000|2022-06-26 18:53:10|1221.48|1216.08|1221.63|1216.23|1221.74|1216.34|1221.48|1216.08|30
1656269600000|2022-06-26 18:53:20|1221.46|1216.06|1220.97|1215.57|1221.46|1216.06|1220.93|1215.53|28
1656269610000|2022-06-26 18:53:30|1220.95|1215.55|1220.97|1215.57|1221.02|1215.62|1220.92|1215.52|25
1656269620000|2022-06-26 18:53:40|1220.96|1215.56|1221.2|1215.8|1221.31|1215.91|1220.96|1215.56|26
1656269630000|2022-06-26 18:53:50|1221.19|1215.79|1221.48|1216.08|1221.48|1216.08|1221.19|1215.79|23
1656269640000|2022-06-26 18:54:00|1221.5|1216.1|1221.58|1216.18|1221.61|1216.21|1221.34|1215.94|23
1656269650000|2022-06-26 18:54:10|1221.59|1216.19|1223.14|1217.74|1223.18|1217.78|1221.57|1216.17|31
1656269660000|2022-06-26 18:54:20|1223.2|1217.8|1222.75|1217.35|1223.2|1217.8|1222.72|1217.32|26
1656269670000|2022-06-26 18:54:30|1222.76|1217.36|1222.36|1216.96|1222.76|1217.36|1222.36|1216.96|29
1656269680000|2022-06-26 18:54:40|1222.35|1216.95|1222.34|1216.94|1222.55|1217.15|1222.16|1216.76|29
1656269690000|2022-06-26 18:54:50|1222.21|1216.81|1222.3|1216.9|1222.38|1216.98|1221.97|1216.57|31
1656269700000|2022-06-26 18:55:00|1222.28|1216.88|1222.35|1216.95|1222.37|1216.97|1222.28|1216.88|20
1656269710000|2022-06-26 18:55:10|1222.38|1216.98|1222.41|1217.01|1222.41|1217.01|1222.33|1216.93|25
1656269720000|2022-06-26 18:55:20|1222.39|1216.99|1221.94|1216.54|1222.39|1216.99|1221.94|1216.54|22
1656269730000|2022-06-26 18:55:30|1221.97|1216.57|1221.42|1216.02|1222|1216.6|1221.42|1216.02|32
1656269740000|2022-06-26 18:55:40|1221.38|1215.98|1220.9|1215.5|1221.38|1215.98|1220.68|1215.28|25
1656269750000|2022-06-26 18:55:50|1221.11|1215.71|1221.31|1215.91|1221.32|1215.92|1221.11|1215.71|22
1656269760000|2022-06-26 18:56:00|1221.32|1215.92|1220.81|1215.41|1221.32|1215.92|1220.81|1215.41|26
1656269770000|2022-06-26 18:56:10|1220.82|1215.42|1221.26|1215.86|1221.32|1215.92|1220.75|1215.35|28
1656269780000|2022-06-26 18:56:20|1221.24|1215.84|1220.99|1215.59|1221.24|1215.84|1220.91|1215.51|23
1656269790000|2022-06-26 18:56:30|1220.98|1215.58|1220.87|1215.47|1220.99|1215.59|1220.87|1215.47|14
1656269800000|2022-06-26 18:56:40|1220.88|1215.48|1221.24|1215.84|1221.31|1215.91|1220.87|1215.47|21
1656269810000|2022-06-26 18:56:50|1221.25|1215.85|1221.34|1215.94|1221.38|1215.98|1221.17|1215.77|24
1656269820000|2022-06-26 18:57:00|1221.33|1215.93|1221.74|1216.34|1221.74|1216.34|1221.33|1215.93|18
1656269830000|2022-06-26 18:57:10|1221.76|1216.36|1221.91|1216.51|1221.93|1216.53|1221.55|1216.15|25
1656269840000|2022-06-26 18:57:20|1221.9|1216.5|1222.04|1216.64|1222.04|1216.64|1221.89|1216.49|21
1656269850000|2022-06-26 18:57:30|1222.01|1216.61|1223.08|1217.68|1223.09|1217.69|1222|1216.6|29
1656269860000|2022-06-26 18:57:40|1223.05|1217.65|1222.65|1217.25|1223.06|1217.66|1222.3|1216.9|34
1656269870000|2022-06-26 18:57:50|1222.64|1217.24|1222.65|1217.25|1222.68|1217.28|1222.52|1217.12|26
1656269880000|2022-06-26 18:58:00|1222.66|1217.26|1222.17|1216.77|1222.66|1217.26|1221.9|1216.5|25
1656269890000|2022-06-26 18:58:10|1222.18|1216.78|1222.37|1216.97|1222.44|1217.04|1222.13|1216.73|25
1656269900000|2022-06-26 18:58:20|1222.38|1216.98|1222.17|1216.77|1222.42|1217.02|1222.15|1216.75|25
1656269910000|2022-06-26 18:58:30|1222.14|1216.74|1221.84|1216.44|1222.16|1216.76|1221.79|1216.39|19
1656269920000|2022-06-26 18:58:40|1221.86|1216.46|1221.82|1216.42|1221.86|1216.46|1221.81|1216.41|15
1656269930000|2022-06-26 18:58:50|1221.81|1216.41|1221.94|1216.54|1222.02|1216.62|1221.78|1216.38|26
1656269940000|2022-06-26 18:59:00|1221.95|1216.55|1222.46|1217.06|1222.46|1217.06|1221.92|1216.52|17
1656269950000|2022-06-26 18:59:10|1222.4|1217|1222.76|1217.36|1222.89|1217.49|1222.4|1217|31
1656269960000|2022-06-26 18:59:20|1222.74|1217.34|1219.67|1214.27|1222.76|1217.36|1219.67|1214.27|37
1656269970000|2022-06-26 18:59:30|1219.66|1214.26|1220.31|1214.91|1220.34|1214.94|1219.66|1214.26|32
1656269980000|2022-06-26 18:59:40|1220.35|1214.95|1220.13|1214.73|1220.76|1215.36|1220.13|1214.73|29
1656269990000|2022-06-26 18:59:50|1220.01|1214.61|1220.1|1214.7|1220.19|1214.79|1220.01|1214.61|28
1656270000000|2022-06-26 19:00:00|1220.03|1214.63|1219.75|1214.35|1220.12|1214.72|1219.64|1214.24|35
1656270010000|2022-06-26 19:00:10|1219.69|1214.29|1219.56|1214.16|1219.7|1214.3|1219.48|1214.08|21
1656270020000|2022-06-26 19:00:20|1219.57|1214.17|1219.69|1214.29|1220|1214.6|1219.56|1214.16|33
1656270030000|2022-06-26 19:00:30|1219.68|1214.28|1219.8|1214.4|1219.83|1214.43|1219.61|1214.21|26
1656270040000|2022-06-26 19:00:40|1219.82|1214.42|1219.77|1214.37|1219.86|1214.46|1219.76|1214.36|21
1656270050000|2022-06-26 19:00:50|1219.78|1214.38|1220.91|1215.51|1221.06|1215.66|1219.78|1214.38|28
1656270060000|2022-06-26 19:01:00|1220.79|1215.39|1220.41|1215.01|1220.79|1215.39|1220.2|1214.8|25
1656270070000|2022-06-26 19:01:10|1220.42|1215.02|1220.25|1214.85|1220.45|1215.05|1220.22|1214.82|27
1656270080000|2022-06-26 19:01:20|1220.26|1214.86|1220.06|1214.66|1220.26|1214.86|1220|1214.6|22
1656270090000|2022-06-26 19:01:30|1220.07|1214.67|1220.17|1214.77|1220.19|1214.79|1220.07|1214.67|21
1656270100000|2022-06-26 19:01:40|1220.16|1214.76|1220.27|1214.87|1220.45|1215.05|1220.09|1214.69|29
1656270110000|2022-06-26 19:01:50|1220.28|1214.88|1219.93|1214.53|1220.28|1214.88|1219.75|1214.35|25
1656270120000|2022-06-26 19:02:00|1219.92|1214.52|1220.5|1215.1|1220.5|1215.1|1219.86|1214.46|25
1656270130000|2022-06-26 19:02:10|1220.53|1215.13|1220.88|1215.48|1220.88|1215.48|1220.44|1215.04|22
1656270140000|2022-06-26 19:02:20|1220.87|1215.47|1220.91|1215.51|1220.95|1215.55|1220.87|1215.47|21
1656270150000|2022-06-26 19:02:30|1220.9|1215.5|1220.16|1214.76|1220.91|1215.51|1220.02|1214.62|17
1656270160000|2022-06-26 19:02:40|1220.17|1214.77|1220.96|1215.56|1220.97|1215.57|1220.15|1214.75|31
1656270170000|2022-06-26 19:02:50|1220.95|1215.55|1220.95|1215.55|1220.96|1215.56|1220.87|1215.47|18
1656270180000|2022-06-26 19:03:00|1220.94|1215.54|1220.92|1215.52|1220.97|1215.57|1220.9|1215.5|19
1656270190000|2022-06-26 19:03:10|1220.93|1215.53|1220.95|1215.55|1220.95|1215.55|1220.91|1215.51|10
1656270200000|2022-06-26 19:03:20|1220.94|1215.54|1221.04|1215.64|1221.04|1215.64|1220.93|1215.53|10
1656270210000|2022-06-26 19:03:30|1221.05|1215.65|1220.94|1215.54|1221.45|1216.05|1220.94|1215.54|24
1656270220000|2022-06-26 19:03:40|1220.82|1215.42|1220.92|1215.52|1220.95|1215.55|1220.76|1215.36|21
1656270230000|2022-06-26 19:03:50|1220.93|1215.53|1220.61|1215.21|1220.93|1215.53|1220.42|1215.02|33
1656270240000|2022-06-26 19:04:00|1220.59|1215.19|1220.61|1215.21|1220.64|1215.24|1220.58|1215.18|9
1656270250000|2022-06-26 19:04:10|1220.63|1215.23|1221.34|1215.94|1221.36|1215.96|1220.63|1215.23|27
1656270260000|2022-06-26 19:04:20|1221.33|1215.93|1221.25|1215.85|1221.34|1215.94|1221.22|1215.82|18
1656270270000|2022-06-26 19:04:30|1221.26|1215.86|1221.59|1216.19|1221.59|1216.19|1221.22|1215.82|28
1656270280000|2022-06-26 19:04:40|1221.65|1216.25|1221.68|1216.28|1221.86|1216.46|1221.65|1216.25|29
1656270290000|2022-06-26 19:04:50|1221.67|1216.27|1220.66|1215.26|1221.67|1216.27|1220.64|1215.24|23
1656270300000|2022-06-26 19:05:00|1220.69|1215.29|1221.09|1215.69|1221.09|1215.69|1220.65|1215.25|19
1656270310000|2022-06-26 19:05:10|1221.05|1215.65|1221.55|1216.15|1221.55|1216.15|1221.04|1215.64|26
1656270320000|2022-06-26 19:05:20|1221.54|1216.14|1222.13|1216.73|1222.13|1216.73|1221.54|1216.14|21
1656270330000|2022-06-26 19:05:30|1222.11|1216.71|1221.76|1216.36|1222.11|1216.71|1221.69|1216.29|23
1656270340000|2022-06-26 19:05:40|1221.75|1216.35|1221.67|1216.27|1221.79|1216.39|1221.66|1216.26|19
1656270350000|2022-06-26 19:05:50|1221.66|1216.26|1221.59|1216.19|1221.66|1216.26|1221.27|1215.87|27
1656270360000|2022-06-26 19:06:00|1221.6|1216.2|1221.61|1216.21|1221.68|1216.28|1221.59|1216.19|12
1656270370000|2022-06-26 19:06:10|1221.62|1216.22|1221.65|1216.25|1221.78|1216.38|1221.6|1216.2|21
1656270380000|2022-06-26 19:06:20|1221.69|1216.29|1221.75|1216.35|1221.79|1216.39|1221.68|1216.28|13
1656270390000|2022-06-26 19:06:30|1221.77|1216.37|1221.74|1216.34|1221.79|1216.39|1221.74|1216.34|15
1656270400000|2022-06-26 19:06:40|1221.75|1216.35|1222.82|1217.42|1222.85|1217.45|1221.75|1216.35|28
1656270410000|2022-06-26 19:06:50|1222.86|1217.46|1223.04|1217.64|1223.28|1217.88|1222.85|1217.45|32
1656270420000|2022-06-26 19:07:00|1223.06|1217.66|1222.76|1217.36|1223.06|1217.66|1222.26|1216.86|35
1656270430000|2022-06-26 19:07:10|1222.92|1217.52|1222.79|1217.39|1223.14|1217.74|1222.66|1217.26|32
1656270440000|2022-06-26 19:07:20|1222.78|1217.38|1222.48|1217.08|1222.86|1217.46|1222.46|1217.06|26
1656270450000|2022-06-26 19:07:30|1222.44|1217.04|1222.45|1217.05|1222.47|1217.07|1222.42|1217.02|12
1656270460000|2022-06-26 19:07:40|1222.46|1217.06|1222.72|1217.32|1222.76|1217.36|1222.46|1217.06|23
1656270470000|2022-06-26 19:07:50|1222.71|1217.31|1223.24|1217.84|1223.24|1217.84|1222.71|1217.31|33
1656270480000|2022-06-26 19:08:00|1223.25|1217.85|1225.46|1220.06|1225.9|1220.5|1223.25|1217.85|35
1656270490000|2022-06-26 19:08:10|1225.48|1220.08|1225.55|1220.15|1225.66|1220.26|1225.2|1219.8|31
1656270500000|2022-06-26 19:08:20|1225.56|1220.16|1225.69|1220.29|1225.69|1220.29|1225.46|1220.06|34
1656270510000|2022-06-26 19:08:30|1225.72|1220.32|1225.89|1220.49|1226.23|1220.83|1225.67|1220.27|33
1656270520000|2022-06-26 19:08:40|1225.97|1220.57|1226.8|1221.4|1226.86|1221.46|1225.9|1220.5|26
1656270530000|2022-06-26 19:08:50|1226.79|1221.39|1226.02|1220.62|1227.09|1221.69|1226.02|1220.62|32
1656270540000|2022-06-26 19:09:00|1226|1220.6|1226.15|1220.75|1226.15|1220.75|1225.7|1220.3|33
1656270550000|2022-06-26 19:09:10|1226.23|1220.83|1226.18|1220.78|1226.4|1221|1226.1|1220.7|22
1656270560000|2022-06-26 19:09:20|1226.24|1220.84|1226.12|1220.72|1226.24|1220.84|1226.02|1220.62|19
1656270570000|2022-06-26 19:09:30|1226.09|1220.69|1225.98|1220.58|1226.11|1220.71|1225.92|1220.52|29
1656270580000|2022-06-26 19:09:40|1225.97|1220.57|1225.75|1220.35|1225.97|1220.57|1225.59|1220.19|20
1656270590000|2022-06-26 19:09:50|1225.73|1220.33|1225.98|1220.58|1226.17|1220.77|1225.7|1220.3|22
1656270600000|2022-06-26 19:10:00|1226|1220.6|1225.9|1220.5|1226.08|1220.68|1225.9|1220.5|18
1656270610000|2022-06-26 19:10:10|1225.92|1220.52|1225.87|1220.47|1225.92|1220.52|1225.75|1220.35|26
1656270620000|2022-06-26 19:10:20|1225.86|1220.46|1225.99|1220.59|1226.1|1220.7|1225.86|1220.46|24
1656270630000|2022-06-26 19:10:30|1226|1220.6|1226.81|1221.41|1226.81|1221.41|1225.99|1220.59|20
1656270640000|2022-06-26 19:10:40|1226.96|1221.56|1227.35|1221.95|1227.66|1222.26|1226.96|1221.56|38
1656270650000|2022-06-26 19:10:50|1227.34|1221.94|1227.08|1221.68|1227.48|1222.08|1227.02|1221.62|23
1656270660000|2022-06-26 19:11:00|1227.09|1221.69|1228.13|1222.73|1228.13|1222.73|1226.81|1221.41|29
1656270670000|2022-06-26 19:11:10|1228.14|1222.74|1227.78|1222.38|1228.14|1222.74|1227.69|1222.29|27
1656270680000|2022-06-26 19:11:20|1227.64|1222.24|1227.52|1222.12|1227.64|1222.24|1227.43|1222.03|19
1656270690000|2022-06-26 19:11:30|1227.63|1222.23|1227.64|1222.24|1227.68|1222.28|1227.52|1222.12|25
1656270700000|2022-06-26 19:11:40|1227.63|1222.23|1227.6|1222.2|1227.73|1222.33|1227.6|1222.2|18
1656270710000|2022-06-26 19:11:50|1227.61|1222.21|1228.29|1222.89|1228.29|1222.89|1227.54|1222.14|24
1656270720000|2022-06-26 19:12:00|1228.26|1222.86|1227.5|1222.1|1228.42|1223.02|1227.5|1222.1|28
1656270730000|2022-06-26 19:12:10|1227.49|1222.09|1227.05|1221.65|1227.49|1222.09|1226.99|1221.59|28
1656270740000|2022-06-26 19:12:20|1227.04|1221.64|1226.21|1220.81|1227.04|1221.64|1226.21|1220.81|22
1656270750000|2022-06-26 19:12:30|1226.22|1220.82|1226.48|1221.08|1226.49|1221.09|1226.12|1220.72|17
1656270760000|2022-06-26 19:12:40|1226.49|1221.09|1225.83|1220.43|1226.49|1221.09|1225.83|1220.43|25
1656270770000|2022-06-26 19:12:50|1225.84|1220.44|1225.91|1220.51|1225.91|1220.51|1225.77|1220.37|23
1656270780000|2022-06-26 19:13:00|1225.89|1220.49|1225.85|1220.45|1226.26|1220.86|1225.85|1220.45|25
1656270790000|2022-06-26 19:13:10|1225.73|1220.33|1226|1220.6|1226.06|1220.66|1225.62|1220.22|35
1656270800000|2022-06-26 19:13:20|1226.03|1220.63|1225.96|1220.56|1226.2|1220.8|1225.87|1220.47|27
1656270810000|2022-06-26 19:13:30|1225.91|1220.51|1226.04|1220.64|1226.08|1220.68|1225.91|1220.51|17
1656270820000|2022-06-26 19:13:40|1226.03|1220.63|1226.2|1220.8|1226.31|1220.91|1226.01|1220.61|15
1656270830000|2022-06-26 19:13:50|1226.17|1220.77|1226.14|1220.74|1226.17|1220.77|1225.88|1220.48|19
1656270840000|2022-06-26 19:14:00|1226.1|1220.7|1226.32|1220.92|1226.35|1220.95|1226.1|1220.7|21
1656270850000|2022-06-26 19:14:10|1226.35|1220.95|1226.91|1221.51|1226.99|1221.59|1226.32|1220.92|25
1656270860000|2022-06-26 19:14:20|1226.97|1221.57|1226.87|1221.47|1226.97|1221.57|1226.79|1221.39|22
1656270870000|2022-06-26 19:14:30|1226.88|1221.48|1227.01|1221.61|1227.02|1221.62|1226.79|1221.39|27
1656270880000|2022-06-26 19:14:40|1226.97|1221.57|1226.84|1221.44|1227.04|1221.64|1226.82|1221.42|27
1656270890000|2022-06-26 19:14:50|1226.88|1221.48|1226.96|1221.56|1226.97|1221.57|1226.87|1221.47|23
1656270900000|2022-06-26 19:15:00|1226.98|1221.58|1226.96|1221.56|1227.1|1221.7|1226.88|1221.48|21
1656270910000|2022-06-26 19:15:10|1226.95|1221.55|1226.84|1221.44|1226.95|1221.55|1226.75|1221.35|17
1656270920000|2022-06-26 19:15:20|1226.83|1221.43|1226.82|1221.42|1226.84|1221.44|1226.74|1221.34|16
1656270930000|2022-06-26 19:15:30|1226.83|1221.43|1227.41|1222.01|1227.41|1222.01|1226.76|1221.36|21
1656270940000|2022-06-26 19:15:40|1227.36|1221.96|1227.15|1221.75|1227.36|1221.96|1227.01|1221.61|22
1656270950000|2022-06-26 19:15:50|1227.16|1221.76|1227.15|1221.75|1227.29|1221.89|1227.12|1221.72|28
1656270960000|2022-06-26 19:16:00|1227.16|1221.76|1226.98|1221.58|1227.16|1221.76|1226.9|1221.5|20
1656270970000|2022-06-26 19:16:10|1226.97|1221.57|1227|1221.6|1227.07|1221.67|1226.97|1221.57|17
1656270980000|2022-06-26 19:16:20|1227.02|1221.62|1226.77|1221.37|1227.08|1221.68|1226.77|1221.37|21
1656270990000|2022-06-26 19:16:30|1226.78|1221.38|1226.69|1221.29|1226.79|1221.39|1226.54|1221.14|25
1656271000000|2022-06-26 19:16:40|1226.7|1221.3|1226.85|1221.45|1226.85|1221.45|1226.59|1221.19|21
1656271010000|2022-06-26 19:16:50|1226.84|1221.44|1226.74|1221.34|1226.96|1221.56|1226.74|1221.34|17
1656271020000|2022-06-26 19:17:00|1226.7|1221.3|1226.47|1221.07|1226.71|1221.31|1226.42|1221.02|18
1656271030000|2022-06-26 19:17:10|1226.49|1221.09|1226.49|1221.09|1226.49|1221.09|1226.41|1221.01|16
1656271040000|2022-06-26 19:17:20|1226.46|1221.06|1226.79|1221.39|1226.79|1221.39|1226.46|1221.06|17
1656271050000|2022-06-26 19:17:30|1226.8|1221.4|1226.73|1221.33|1226.87|1221.47|1226.71|1221.31|23
1656271060000|2022-06-26 19:17:40|1226.72|1221.32|1226.69|1221.29|1226.74|1221.34|1226.68|1221.28|18
1656271070000|2022-06-26 19:17:50|1226.67|1221.27|1226.98|1221.58|1226.98|1221.58|1226.67|1221.27|27
1656271080000|2022-06-26 19:18:00|1227.07|1221.67|1226.82|1221.42|1227.07|1221.67|1226.69|1221.29|23
1656271090000|2022-06-26 19:18:10|1226.81|1221.41|1226.66|1221.26|1226.82|1221.42|1226.63|1221.23|19
1656271100000|2022-06-26 19:18:20|1226.64|1221.24|1226.68|1221.28|1226.7|1221.3|1226.64|1221.24|19
1656271110000|2022-06-26 19:18:30|1226.65|1221.25|1226.58|1221.18|1226.65|1221.25|1226.3|1220.9|24
1656271120000|2022-06-26 19:18:40|1226.56|1221.16|1226.76|1221.36|1226.79|1221.39|1226.48|1221.08|20
1656271130000|2022-06-26 19:18:50|1226.69|1221.29|1226.78|1221.38|1227.04|1221.64|1226.67|1221.27|26
1656271140000|2022-06-26 19:19:00|1226.85|1221.45|1226.86|1221.46|1226.87|1221.47|1226.83|1221.43|13
1656271150000|2022-06-26 19:19:10|1226.85|1221.45|1226.61|1221.21|1226.85|1221.45|1226.5|1221.1|20
1656271160000|2022-06-26 19:19:20|1226.62|1221.22|1226.58|1221.18|1226.62|1221.22|1226.53|1221.13|16
1656271170000|2022-06-26 19:19:30|1226.57|1221.17|1226.79|1221.39|1226.79|1221.39|1226.57|1221.17|18
1656271180000|2022-06-26 19:19:40|1226.8|1221.4|1227.35|1221.95|1227.38|1221.98|1226.8|1221.4|27
1656271190000|2022-06-26 19:19:50|1227.38|1221.98|1228.12|1222.72|1228.22|1222.82|1227.38|1221.98|29
1656271200000|2022-06-26 19:20:00|1228.14|1222.74|1228.03|1222.63|1228.3|1222.9|1227.83|1222.43|28
1656271210000|2022-06-26 19:20:10|1228.05|1222.65|1228.58|1223.18|1228.58|1223.18|1228.01|1222.61|26
1656271220000|2022-06-26 19:20:20|1228.54|1223.14|1228.26|1222.86|1228.59|1223.19|1228.25|1222.85|29
1656271230000|2022-06-26 19:20:30|1228.27|1222.87|1228.05|1222.65|1228.27|1222.87|1228.01|1222.61|22
1656271240000|2022-06-26 19:20:40|1227.98|1222.58|1227.92|1222.52|1228.01|1222.61|1227.9|1222.5|14
1656271250000|2022-06-26 19:20:50|1227.9|1222.5|1227.39|1221.99|1227.9|1222.5|1227.39|1221.99|13
1656271260000|2022-06-26 19:21:00|1227.38|1221.98|1227.03|1221.63|1227.38|1221.98|1227.03|1221.63|21
1656271270000|2022-06-26 19:21:10|1227.01|1221.61|1227.07|1221.67|1227.14|1221.74|1226.75|1221.35|22
1656271280000|2022-06-26 19:21:20|1227.08|1221.68|1227.22|1221.82|1227.25|1221.85|1227.07|1221.67|19
1656271290000|2022-06-26 19:21:30|1227.21|1221.81|1226.75|1221.35|1227.27|1221.87|1226.75|1221.35|24
1656271300000|2022-06-26 19:21:40|1226.74|1221.34|1226.67|1221.27|1226.74|1221.34|1226.67|1221.27|16
1656271310000|2022-06-26 19:21:50|1226.66|1221.26|1226.98|1221.58|1227.05|1221.65|1226.66|1221.26|26
1656271320000|2022-06-26 19:22:00|1226.99|1221.59|1227.03|1221.63|1227.03|1221.63|1226.95|1221.55|13
1656271330000|2022-06-26 19:22:10|1227.14|1221.74|1227.67|1222.27|1227.76|1222.36|1227.14|1221.74|27
1656271340000|2022-06-26 19:22:20|1227.68|1222.28|1227.71|1222.31|1227.71|1222.31|1227.68|1222.28|10
1656271350000|2022-06-26 19:22:30|1227.72|1222.32|1227.68|1222.28|1227.72|1222.32|1227.66|1222.26|16
1656271360000|2022-06-26 19:22:40|1227.67|1222.27|1227.39|1221.99|1227.71|1222.31|1227.28|1221.88|29
1656271370000|2022-06-26 19:22:50|1227.47|1222.07|1227.73|1222.33|1227.86|1222.46|1227.47|1222.07|25
1656271380000|2022-06-26 19:23:00|1227.7|1222.3|1227.42|1222.02|1227.71|1222.31|1227.39|1221.99|26
1656271390000|2022-06-26 19:23:10|1227.43|1222.03|1227.39|1221.99|1227.46|1222.06|1227.37|1221.97|20
1656271400000|2022-06-26 19:23:20|1227.4|1222|1227.62|1222.22|1227.66|1222.26|1227.31|1221.91|21
1656271410000|2022-06-26 19:23:30|1227.63|1222.23|1227.96|1222.56|1228.03|1222.63|1227.63|1222.23|28
1656271420000|2022-06-26 19:23:40|1227.97|1222.57|1227.46|1222.06|1227.97|1222.57|1227.46|1222.06|25
1656271430000|2022-06-26 19:23:50|1227.45|1222.05|1227.33|1221.93|1227.51|1222.11|1227.33|1221.93|15
1656271440000|2022-06-26 19:24:00|1227.34|1221.94|1227.69|1222.29|1227.69|1222.29|1227.32|1221.92|25
1656271450000|2022-06-26 19:24:10|1227.73|1222.33|1227.95|1222.55|1227.96|1222.56|1227.7|1222.3|26
1656271460000|2022-06-26 19:24:20|1227.94|1222.54|1227.97|1222.57|1228.04|1222.64|1227.94|1222.54|25
1656271470000|2022-06-26 19:24:30|1227.96|1222.56|1228.78|1221.88|1228.78|1222.58|1227.95|1221.78|22
1656271480000|2022-06-26 19:24:40|1228.74|1221.84|1228.71|1221.81|1229.03|1222.13|1228.71|1221.81|25
1656271490000|2022-06-26 19:24:50|1228.69|1221.79|1228.64|1221.74|1228.74|1221.84|1228.64|1221.74|22
1656271500000|2022-06-26 19:25:00|1228.62|1221.72|1228.79|1221.89|1228.84|1221.94|1228.46|1221.56|25
1656271510000|2022-06-26 19:25:10|1228.81|1221.91|1228.82|1221.92|1228.91|1222.01|1228.81|1221.91|22
1656271520000|2022-06-26 19:25:20|1228.85|1221.95|1228.8|1221.9|1228.87|1221.97|1228.68|1221.78|20
1656271530000|2022-06-26 19:25:30|1228.79|1221.89|1229.06|1222.16|1229.09|1222.19|1228.78|1221.88|19
1656271540000|2022-06-26 19:25:40|1229.07|1222.17|1228.67|1221.77|1229.15|1222.25|1228.67|1221.77|21
1656271550000|2022-06-26 19:25:50|1228.68|1221.78|1228.67|1221.77|1228.72|1221.82|1228.67|1221.77|10
1656271560000|2022-06-26 19:26:00|1228.66|1221.76|1230.27|1223.37|1230.27|1223.37|1228.6|1221.7|33
1656271570000|2022-06-26 19:26:10|1230.3|1223.4|1229.89|1222.99|1230.31|1223.41|1229.42|1222.52|36
1656271580000|2022-06-26 19:26:20|1229.9|1223|1230.06|1223.16|1230.2|1223.3|1229.83|1222.93|30
1656271590000|2022-06-26 19:26:30|1230.05|1223.15|1229.98|1223.08|1230.06|1223.16|1229.94|1223.04|26
1656271600000|2022-06-26 19:26:40|1229.96|1223.06|1229.95|1223.05|1230|1223.1|1229.73|1222.83|22
1656271610000|2022-06-26 19:26:50|1229.93|1223.03|1229.24|1222.34|1230.02|1223.12|1229.23|1222.33|18
1656271620000|2022-06-26 19:27:00|1229.25|1222.35|1229.42|1222.52|1229.58|1222.68|1229.25|1222.35|23
1656271630000|2022-06-26 19:27:10|1229.38|1222.48|1229.33|1222.43|1229.38|1222.48|1229.28|1222.38|16
1656271640000|2022-06-26 19:27:20|1229.32|1222.42|1229.4|1222.5|1229.44|1222.54|1229.32|1222.42|19
1656271650000|2022-06-26 19:27:30|1229.31|1222.41|1228.86|1221.96|1229.31|1222.41|1228.86|1221.96|31
1656271660000|2022-06-26 19:27:40|1228.87|1221.97|1228.61|1221.71|1228.87|1221.97|1228.61|1221.71|17
1656271670000|2022-06-26 19:27:50|1228.62|1221.72|1228.59|1221.69|1228.63|1221.73|1228.58|1221.68|15
1656271680000|2022-06-26 19:28:00|1228.6|1221.7|1228.6|1221.7|1228.64|1221.74|1228.59|1221.69|16
1656271690000|2022-06-26 19:28:10|1228.61|1221.71|1229.13|1222.23|1229.16|1222.26|1228.61|1221.71|25
1656271700000|2022-06-26 19:28:20|1229|1222.1|1228.53|1221.63|1229.01|1222.11|1228.53|1221.63|27
1656271710000|2022-06-26 19:28:30|1228.5|1221.6|1228.22|1221.32|1228.51|1221.61|1228.22|1221.32|22
1656271720000|2022-06-26 19:28:40|1228.19|1221.29|1228.3|1221.4|1228.35|1221.45|1228.18|1221.28|27
1656271730000|2022-06-26 19:28:50|1228.31|1221.41|1228.43|1221.53|1228.47|1221.57|1228.31|1221.41|12
1656271740000|2022-06-26 19:29:00|1228.42|1221.52|1228.45|1221.55|1228.6|1221.7|1228.41|1221.51|25
1656271750000|2022-06-26 19:29:10|1228.5|1221.6|1228.87|1221.97|1228.88|1221.98|1228.45|1221.55|22
1656271760000|2022-06-26 19:29:20|1228.85|1221.95|1228.76|1221.86|1228.88|1221.98|1228.75|1221.85|22
1656271770000|2022-06-26 19:29:30|1228.81|1221.91|1228.86|1221.96|1228.94|1222.04|1228.81|1221.91|18
1656271780000|2022-06-26 19:29:40|1228.87|1221.97|1228.78|1221.88|1228.87|1221.97|1228.77|1221.87|17
1656271790000|2022-06-26 19:29:50|1228.77|1221.87|1228.88|1221.98|1228.95|1222.05|1228.77|1221.87|28
1656271800000|2022-06-26 19:30:00|1228.84|1221.94|1228.87|1221.97|1228.98|1222.08|1228.73|1221.83|25
1656271810000|2022-06-26 19:30:10|1228.83|1221.93|1228.61|1221.71|1228.89|1221.99|1228.58|1221.68|27
1656271820000|2022-06-26 19:30:20|1228.6|1221.7|1228.77|1221.87|1228.88|1221.98|1228.57|1221.67|27
1656271830000|2022-06-26 19:30:30|1228.79|1221.89|1228.87|1221.97|1228.98|1222.08|1228.79|1221.89|26
1656271840000|2022-06-26 19:30:40|1228.84|1221.94|1228.74|1221.84|1228.85|1221.95|1228.74|1221.84|8
1656271850000|2022-06-26 19:30:50|1228.71|1221.81|1228.71|1221.81|1228.73|1221.83|1228.62|1221.72|19
1656271860000|2022-06-26 19:31:00|1228.72|1221.82|1230|1223.1|1230|1223.1|1228.69|1221.79|31
1656271870000|2022-06-26 19:31:10|1230.02|1223.12|1230.01|1223.11|1230.09|1223.19|1229.95|1223.05|23
1656271880000|2022-06-26 19:31:20|1229.91|1223.01|1229.68|1222.78|1229.91|1223.01|1229.65|1222.75|30
1656271890000|2022-06-26 19:31:30|1229.66|1222.76|1230.03|1223.13|1230.03|1223.13|1229.65|1222.75|25
1656271900000|2022-06-26 19:31:40|1230.04|1223.14|1229.66|1222.76|1230.04|1223.14|1229.61|1222.71|26
1656271910000|2022-06-26 19:31:50|1229.65|1222.75|1229.59|1222.69|1229.72|1222.82|1229.53|1222.63|23
1656271920000|2022-06-26 19:32:00|1229.63|1222.73|1229.53|1222.63|1229.63|1222.73|1229.53|1222.63|14
1656271930000|2022-06-26 19:32:10|1229.5|1222.6|1229.16|1222.26|1229.51|1222.61|1229.14|1222.24|18
1656271940000|2022-06-26 19:32:20|1229.15|1222.25|1228.79|1221.89|1229.15|1222.25|1228.71|1221.81|24
1656271950000|2022-06-26 19:32:30|1228.81|1221.91|1228.48|1221.58|1228.86|1221.96|1228.48|1221.58|23
1656271960000|2022-06-26 19:32:40|1228.5|1221.6|1228.46|1221.56|1228.5|1221.6|1228.46|1221.56|16
1656271970000|2022-06-26 19:32:50|1228.48|1221.58|1228.6|1221.7|1228.62|1221.72|1228.46|1221.56|21
1656271980000|2022-06-26 19:33:00|1228.61|1221.71|1228.46|1221.56|1228.64|1221.74|1228.41|1221.51|17
1656271990000|2022-06-26 19:33:10|1228.48|1221.58|1228.55|1221.65|1228.56|1221.66|1228.48|1221.58|20
1656272000000|2022-06-26 19:33:20|1228.53|1221.63|1228.53|1221.63|1228.55|1221.65|1228.52|1221.62|8
1656272010000|2022-06-26 19:33:30|1228.5|1221.6|1228.43|1221.53|1228.54|1221.64|1228.43|1221.53|18
1656272020000|2022-06-26 19:33:40|1228.4|1221.5|1228.23|1221.33|1228.44|1221.54|1228.21|1221.31|17
1656272030000|2022-06-26 19:33:50|1228.24|1221.34|1228.48|1221.58|1228.55|1221.65|1228.24|1221.34|21
1656272040000|2022-06-26 19:34:00|1228.49|1221.59|1228.43|1221.53|1228.49|1221.59|1228.42|1221.52|6
1656272050000|2022-06-26 19:34:10|1228.44|1221.54|1228.53|1221.63|1228.53|1221.63|1228.44|1221.54|21
1656272060000|2022-06-26 19:34:20|1228.52|1221.62|1228.28|1221.38|1228.53|1221.63|1228.28|1221.38|17
1656272070000|2022-06-26 19:34:30|1228.27|1221.37|1227.96|1221.06|1228.28|1221.38|1227.85|1220.95|26
1656272080000|2022-06-26 19:34:40|1227.95|1221.05|1227.8|1220.9|1227.99|1221.09|1227.78|1220.88|21
1656272090000|2022-06-26 19:34:50|1227.81|1220.91|1227.79|1220.89|1227.85|1220.95|1227.79|1220.89|17
1656272100000|2022-06-26 19:35:00|1227.8|1220.9|1227.79|1220.89|1227.92|1221.02|1227.72|1220.82|19
1656272110000|2022-06-26 19:35:10|1227.81|1220.91|1228.27|1221.37|1228.27|1221.37|1227.79|1220.89|21
1656272120000|2022-06-26 19:35:20|1228.28|1221.38|1228.12|1221.22|1228.28|1221.38|1228.12|1221.22|19
1656272130000|2022-06-26 19:35:30|1228.13|1221.23|1227.93|1221.03|1228.13|1221.23|1227.93|1221.03|19
1656272140000|2022-06-26 19:35:40|1227.9|1221|1228.03|1221.13|1228.04|1221.14|1227.87|1220.97|17
1656272150000|2022-06-26 19:35:50|1228.04|1221.14|1228.04|1221.14|1228.04|1221.14|1228.03|1221.13|5
1656272160000|2022-06-26 19:36:00|1228.1|1221.2|1228.21|1221.31|1228.24|1221.34|1228.1|1221.2|25
1656272170000|2022-06-26 19:36:10|1228.22|1221.32|1228.51|1221.61|1228.51|1221.61|1228.21|1221.31|24
1656272180000|2022-06-26 19:36:20|1228.48|1221.58|1228.33|1221.43|1228.54|1221.64|1228.32|1221.42|18
1656272190000|2022-06-26 19:36:30|1228.35|1221.45|1228.36|1221.46|1228.37|1221.47|1228.33|1221.43|11
1656272200000|2022-06-26 19:36:40|1228.37|1221.47|1228.45|1221.55|1228.48|1221.58|1228.35|1221.45|19
1656272210000|2022-06-26 19:36:50|1228.43|1221.53|1228.25|1221.35|1228.43|1221.53|1228.1|1221.2|25
1656272220000|2022-06-26 19:37:00|1228.28|1221.38|1228.27|1221.37|1228.36|1221.46|1228.24|1221.34|15
1656272230000|2022-06-26 19:37:10|1228.25|1221.35|1228.03|1221.13|1228.25|1221.35|1228|1221.1|17
1656272240000|2022-06-26 19:37:20|1228.01|1221.11|1228.25|1221.35|1228.25|1221.35|1227.99|1221.09|17
1656272250000|2022-06-26 19:37:30|1228.27|1221.37|1228.27|1221.37|1228.27|1221.37|1228.2|1221.3|16
1656272260000|2022-06-26 19:37:40|1228.26|1221.36|1228.26|1221.36|1228.27|1221.37|1228.24|1221.34|13
1656272270000|2022-06-26 19:37:50|1228.25|1221.35|1228.08|1221.18|1228.26|1221.36|1228.08|1221.18|15
1656272280000|2022-06-26 19:38:00|1228.09|1221.19|1227.87|1220.97|1228.09|1221.19|1227.84|1220.94|18
1656272290000|2022-06-26 19:38:10|1227.84|1220.94|1227.86|1220.96|1227.92|1221.02|1227.84|1220.94|20
1656272300000|2022-06-26 19:38:20|1227.87|1220.97|1227.83|1220.93|1227.87|1220.97|1227.82|1220.92|16
1656272310000|2022-06-26 19:38:30|1227.82|1220.92|1228.39|1221.49|1228.39|1221.49|1227.7|1220.8|23
1656272320000|2022-06-26 19:38:40|1228.47|1221.57|1228.49|1221.59|1228.51|1221.61|1228.36|1221.46|21
1656272330000|2022-06-26 19:38:50|1228.43|1221.53|1228.38|1221.48|1228.49|1221.59|1228.3|1221.4|17
1656272340000|2022-06-26 19:39:00|1228.4|1221.5|1228.4|1221.5|1228.41|1221.51|1228.39|1221.49|10
1656272350000|2022-06-26 19:39:10|1228.39|1221.49|1228.73|1221.83|1228.85|1221.95|1228.39|1221.49|26
1656272360000|2022-06-26 19:39:20|1228.72|1221.82|1228.64|1221.74|1228.75|1221.85|1228.57|1221.67|23
1656272370000|2022-06-26 19:39:30|1228.65|1221.75|1228.66|1221.76|1228.67|1221.77|1228.63|1221.73|13
1656272380000|2022-06-26 19:39:40|1228.67|1221.77|1228.66|1221.76|1228.67|1221.77|1228.65|1221.75|4
1656272390000|2022-06-26 19:39:50|1228.65|1221.75|1228.4|1221.5|1228.65|1221.75|1228.36|1221.46|9
1656272400000|2022-06-26 19:40:00|1228.39|1221.49|1228.43|1221.53|1228.47|1221.57|1228.39|1221.49|8
1656272410000|2022-06-26 19:40:10|1228.42|1221.52|1229.08|1222.18|1229.08|1222.18|1228.42|1221.52|23
1656272420000|2022-06-26 19:40:20|1229.05|1222.15|1229.24|1222.34|1229.24|1222.34|1229.05|1222.15|18
1656272430000|2022-06-26 19:40:30|1229.21|1222.31|1229.14|1222.24|1229.21|1222.31|1229.08|1222.18|28
1656272440000|2022-06-26 19:40:40|1229.12|1222.22|1228.75|1221.85|1229.16|1222.26|1228.75|1221.85|23
1656272450000|2022-06-26 19:40:50|1228.76|1221.86|1228.78|1221.88|1228.8|1221.9|1228.73|1221.83|13
1656272460000|2022-06-26 19:41:00|1228.79|1221.89|1229|1222.1|1229.17|1222.27|1228.79|1221.89|20
1656272470000|2022-06-26 19:41:10|1229.02|1222.12|1229.18|1222.28|1229.2|1222.3|1228.89|1221.99|25
1656272480000|2022-06-26 19:41:20|1229.2|1222.3|1229.09|1222.19|1229.2|1222.3|1229.04|1222.14|21
1656272490000|2022-06-26 19:41:30|1229.08|1222.18|1228.73|1221.83|1229.22|1222.32|1228.63|1221.73|26
1656272500000|2022-06-26 19:41:40|1228.71|1221.81|1228.28|1221.38|1228.72|1221.82|1228.26|1221.36|21
1656272510000|2022-06-26 19:41:50|1228.29|1221.39|1228.26|1221.36|1228.29|1221.39|1228.26|1221.36|17
1656272520000|2022-06-26 19:42:00|1228.27|1221.37|1227.95|1221.05|1228.27|1221.37|1227.9|1221|25
1656272530000|2022-06-26 19:42:10|1227.94|1221.04|1227.95|1221.05|1227.96|1221.06|1227.93|1221.03|15
1656272540000|2022-06-26 19:42:20|1227.94|1221.04|1227.88|1220.98|1227.94|1221.04|1227.88|1220.98|15
1656272550000|2022-06-26 19:42:30|1227.89|1220.99|1228.24|1221.34|1228.25|1221.35|1227.86|1220.96|19
1656272560000|2022-06-26 19:42:40|1228.22|1221.32|1228.45|1221.55|1228.46|1221.56|1228.13|1221.23|27
1656272570000|2022-06-26 19:42:50|1228.44|1221.54|1228.45|1221.55|1228.49|1221.59|1228.44|1221.54|15
1656272580000|2022-06-26 19:43:00|1228.48|1221.58|1228.31|1221.41|1228.49|1221.59|1228.3|1221.4|19
1656272590000|2022-06-26 19:43:10|1228.32|1221.42|1227.95|1221.05|1228.32|1221.42|1227.95|1221.05|23
1656272600000|2022-06-26 19:43:20|1227.94|1221.04|1227.44|1220.54|1227.94|1221.04|1227.43|1220.53|32
1656272610000|2022-06-26 19:43:30|1227.43|1220.53|1227.43|1220.53|1227.43|1220.53|1227.36|1220.46|26
1656272620000|2022-06-26 19:43:40|1227.45|1220.55|1227.46|1220.56|1227.46|1220.56|1227.43|1220.53|7
1656272630000|2022-06-26 19:43:50|1227.45|1220.55|1227.43|1220.53|1227.46|1220.56|1227.41|1220.51|13
1656272640000|2022-06-26 19:44:00|1227.44|1220.54|1227.73|1220.83|1227.73|1220.83|1227.44|1220.54|16
1656272650000|2022-06-26 19:44:10|1227.72|1220.82|1227.77|1220.87|1227.77|1220.87|1227.72|1220.82|10
1656272660000|2022-06-26 19:44:20|1227.78|1220.88|1227.29|1220.39|1227.84|1220.94|1227.29|1220.39|29
1656272670000|2022-06-26 19:44:30|1227.2|1220.3|1226.93|1220.03|1227.24|1220.34|1226.9|1220|24
1656272680000|2022-06-26 19:44:40|1226.95|1220.05|1226.97|1220.07|1226.99|1220.09|1226.95|1220.05|15
1656272690000|2022-06-26 19:44:50|1226.37|1219.47|1225.51|1218.61|1226.37|1219.47|1225.48|1218.58|25
1656272700000|2022-06-26 19:45:00|1225.52|1218.62|1225.89|1218.99|1225.91|1219.01|1225.42|1218.52|26
1656272710000|2022-06-26 19:45:10|1225.9|1219|1226.07|1219.17|1226.07|1219.17|1225.89|1218.99|22
1656272720000|2022-06-26 19:45:20|1226.02|1219.12|1226.28|1219.38|1226.38|1219.48|1225.99|1219.09|21
1656272730000|2022-06-26 19:45:30|1226.29|1219.39|1226.24|1219.34|1226.29|1219.39|1226.17|1219.27|23
1656272740000|2022-06-26 19:45:40|1226.25|1219.35|1226.27|1219.37|1226.31|1219.41|1226.23|1219.33|16
1656272750000|2022-06-26 19:45:50|1226.26|1219.36|1226.38|1219.48|1226.41|1219.51|1226.26|1219.36|15
1656272760000|2022-06-26 19:46:00|1226.39|1219.49|1226.86|1219.96|1226.9|1220|1226.39|1219.49|24
1656272770000|2022-06-26 19:46:10|1226.87|1219.97|1227.41|1220.51|1227.41|1220.51|1226.86|1219.96|22
1656272780000|2022-06-26 19:46:20|1227.42|1220.52|1227.38|1220.48|1227.61|1220.71|1227.36|1220.46|20
1656272790000|2022-06-26 19:46:30|1227.39|1220.49|1227.19|1220.29|1227.39|1220.49|1227.14|1220.24|18
1656272800000|2022-06-26 19:46:40|1227.18|1220.28|1227.27|1220.37|1227.33|1220.43|1227.16|1220.26|25
1656272810000|2022-06-26 19:46:50|1227.28|1220.38|1227.3|1220.4|1227.34|1220.44|1227.26|1220.36|16
1656272820000|2022-06-26 19:47:00|1227.31|1220.41|1227.29|1220.39|1227.31|1220.41|1227.29|1220.39|9
1656272830000|2022-06-26 19:47:10|1227.38|1220.48|1227.36|1220.46|1227.38|1220.48|1227.34|1220.44|12
1656272840000|2022-06-26 19:47:20|1227.35|1220.45|1227.46|1220.56|1227.47|1220.57|1227.35|1220.45|11
1656272850000|2022-06-26 19:47:30|1227.45|1220.55|1227.49|1220.59|1227.49|1220.59|1227.45|1220.55|12
1656272860000|2022-06-26 19:47:40|1227.48|1220.58|1227.41|1220.51|1227.49|1220.59|1227.37|1220.47|17
1656272870000|2022-06-26 19:47:50|1227.42|1220.52|1227.51|1220.61|1227.67|1220.77|1227.32|1220.42|24
1656272880000|2022-06-26 19:48:00|1227.5|1220.6|1227.91|1221.01|1228.2|1221.3|1227.5|1220.6|29
1656272890000|2022-06-26 19:48:10|1228.01|1221.11|1228.47|1221.57|1228.52|1221.62|1228.01|1221.11|29
1656272900000|2022-06-26 19:48:20|1228.6|1221.7|1228.35|1221.45|1228.6|1221.7|1228.16|1221.26|25
1656272910000|2022-06-26 19:48:30|1228.37|1221.47|1228.41|1221.51|1228.47|1221.57|1228.26|1221.36|26
1656272920000|2022-06-26 19:48:40|1228.42|1221.52|1228.3|1221.4|1228.58|1221.68|1228.3|1221.4|25
1656272930000|2022-06-26 19:48:50|1228.32|1221.42|1228.34|1221.44|1228.36|1221.46|1228.28|1221.38|13
1656272940000|2022-06-26 19:49:00|1228.28|1221.38|1227.78|1220.88|1228.33|1221.43|1227.78|1220.88|19
1656272950000|2022-06-26 19:49:10|1227.76|1220.86|1227.79|1220.89|1227.8|1220.9|1227.57|1220.67|10
1656272960000|2022-06-26 19:49:20|1227.83|1220.93|1227.87|1220.97|1227.88|1220.98|1227.82|1220.92|15
1656272970000|2022-06-26 19:49:30|1227.88|1220.98|1228.13|1221.23|1228.14|1221.24|1227.87|1220.97|15
1656272980000|2022-06-26 19:49:40|1228.12|1221.22|1228.01|1221.11|1228.12|1221.22|1227.91|1221.01|19
1656272990000|2022-06-26 19:49:50|1228.02|1221.12|1227.99|1221.09|1228.02|1221.12|1227.98|1221.08|7
1656273000000|2022-06-26 19:50:00|1227.98|1221.08|1228|1221.1|1228.01|1221.11|1227.94|1221.04|17
1656273010000|2022-06-26 19:50:10|1227.99|1221.09|1227.6|1220.7|1227.99|1221.09|1227.59|1220.69|23
1656273020000|2022-06-26 19:50:20|1227.61|1220.71|1227.61|1220.71|1227.62|1220.72|1227.6|1220.7|9
1656273030000|2022-06-26 19:50:30|1227.62|1220.72|1227.66|1220.76|1227.66|1220.76|1227.6|1220.7|11
1656273040000|2022-06-26 19:50:40|1227.75|1220.85|1228.38|1221.48|1228.39|1221.49|1227.75|1220.85|14
1656273050000|2022-06-26 19:50:50|1228.39|1221.49|1229.85|1222.95|1229.87|1222.97|1228.39|1221.49|31
1656273060000|2022-06-26 19:51:00|1229.86|1222.96|1230.05|1223.15|1230.05|1223.15|1229.78|1222.88|24
1656273070000|2022-06-26 19:51:10|1230.22|1223.32|1230.2|1223.3|1230.36|1223.46|1229.98|1223.08|30
1656273080000|2022-06-26 19:51:20|1230.19|1223.29|1230.34|1223.44|1230.35|1223.45|1230.17|1223.27|12
1656273090000|2022-06-26 19:51:30|1230.38|1223.48|1231.54|1224.64|1231.87|1224.97|1230.36|1223.46|34
1656273100000|2022-06-26 19:51:40|1231.51|1224.61|1230.99|1224.09|1231.51|1224.61|1230.99|1224.09|32
1656273110000|2022-06-26 19:51:50|1230.97|1224.07|1231.57|1224.67|1231.59|1224.69|1230.97|1224.07|30
1656273120000|2022-06-26 19:52:00|1231.56|1224.66|1231.15|1224.25|1231.67|1224.77|1231.13|1224.23|26
1656273130000|2022-06-26 19:52:10|1230.91|1224.01|1230.42|1223.52|1230.91|1224.01|1230.33|1223.43|31
1656273140000|2022-06-26 19:52:20|1230.4|1223.5|1230.31|1223.41|1230.43|1223.53|1230.31|1223.41|19
1656273150000|2022-06-26 19:52:30|1230.35|1223.45|1229.53|1222.63|1230.35|1223.45|1229.51|1222.61|24
1656273160000|2022-06-26 19:52:40|1229.51|1222.61|1229.66|1222.76|1229.79|1222.89|1229.51|1222.61|25
1656273170000|2022-06-26 19:52:50|1229.65|1222.75|1230.01|1223.11|1230.1|1223.2|1229.56|1222.66|33
1656273180000|2022-06-26 19:53:00|1230|1223.1|1230.09|1223.19|1230.12|1223.22|1230|1223.1|24
1656273190000|2022-06-26 19:53:10|1230.08|1223.18|1229.97|1223.07|1230.12|1223.22|1229.96|1223.06|16
1656273200000|2022-06-26 19:53:20|1229.98|1223.08|1229.93|1223.03|1230|1223.1|1229.93|1223.03|15
1656273210000|2022-06-26 19:53:30|1230|1223.1|1230.42|1223.52|1230.42|1223.52|1229.97|1223.07|19
1656273220000|2022-06-26 19:53:40|1230.44|1223.54|1230.23|1223.33|1230.6|1223.7|1230.15|1223.25|34
1656273230000|2022-06-26 19:53:50|1230.26|1223.36|1230.06|1223.16|1230.28|1223.38|1230.06|1223.16|22
1656273240000|2022-06-26 19:54:00|1230.04|1223.14|1229.96|1223.06|1230.04|1223.14|1229.94|1223.04|15
1656273250000|2022-06-26 19:54:10|1229.95|1223.05|1230.13|1223.23|1230.18|1223.28|1229.92|1223.02|29
1656273260000|2022-06-26 19:54:20|1230.14|1223.24|1230.03|1223.13|1230.21|1223.31|1229.96|1223.06|27
1656273270000|2022-06-26 19:54:30|1230.05|1223.15|1230.09|1223.19|1230.13|1223.23|1230.05|1223.15|21
1656273280000|2022-06-26 19:54:40|1230.1|1223.2|1229.89|1222.99|1230.11|1223.21|1229.89|1222.99|20
1656273290000|2022-06-26 19:54:50|1229.9|1223|1229|1222.1|1229.9|1223|1228.97|1222.07|25
1656273300000|2022-06-26 19:55:00|1228.97|1222.07|1229.23|1222.33|1229.23|1222.33|1228.97|1222.07|21
1656273310000|2022-06-26 19:55:10|1229.38|1222.48|1229.37|1222.47|1229.52|1222.62|1229.36|1222.46|24
1656273320000|2022-06-26 19:55:20|1229.39|1222.49|1229.34|1222.44|1229.39|1222.49|1229.32|1222.42|21
1656273330000|2022-06-26 19:55:30|1229.35|1222.45|1229.86|1222.96|1229.86|1222.96|1229.32|1222.42|31
1656273340000|2022-06-26 19:55:40|1229.85|1222.95|1229.6|1222.7|1229.85|1222.95|1229.6|1222.7|20
1656273350000|2022-06-26 19:55:50|1229.61|1222.71|1229.69|1222.79|1229.69|1222.79|1229.58|1222.68|20
1656273360000|2022-06-26 19:56:00|1229.68|1222.78|1229.66|1222.76|1229.75|1222.85|1229.63|1222.73|23
1656273370000|2022-06-26 19:56:10|1229.68|1222.78|1229.6|1222.7|1229.68|1222.78|1229.6|1222.7|14
1656273380000|2022-06-26 19:56:20|1229.59|1222.69|1229.58|1222.68|1229.6|1222.7|1229.55|1222.65|17
1656273390000|2022-06-26 19:56:30|1229.56|1222.66|1229.35|1222.45|1229.61|1222.71|1229.35|1222.45|17
1656273400000|2022-06-26 19:56:40|1229.36|1222.46|1229.5|1222.6|1229.5|1222.6|1229.13|1222.23|24
1656273410000|2022-06-26 19:56:50|1229.48|1222.58|1229.54|1222.64|1229.58|1222.68|1229.48|1222.58|17
1656273420000|2022-06-26 19:57:00|1229.49|1222.59|1229.51|1222.61|1229.54|1222.64|1229.47|1222.57|12
1656273430000|2022-06-26 19:57:10|1229.5|1222.6|1229.47|1222.57|1229.5|1222.6|1229.45|1222.55|4
1656273440000|2022-06-26 19:57:20|1229.45|1222.55|1229.4|1222.5|1229.48|1222.58|1229.39|1222.49|12
1656273450000|2022-06-26 19:57:30|1229.43|1222.53|1229.38|1222.48|1229.43|1222.53|1229.38|1222.48|9
1656273460000|2022-06-26 19:57:40|1229.39|1222.49|1229.68|1222.78|1229.69|1222.79|1229.38|1222.48|14
1656273470000|2022-06-26 19:57:50|1229.66|1222.76|1229.74|1222.84|1229.74|1222.84|1229.65|1222.75|22
1656273480000|2022-06-26 19:58:00|1229.72|1222.82|1229.74|1222.84|1229.77|1222.87|1229.7|1222.8|17
1656273490000|2022-06-26 19:58:10|1229.75|1222.85|1229.91|1223.01|1229.91|1223.01|1229.51|1222.61|20
1656273500000|2022-06-26 19:58:20|1229.92|1223.02|1229.99|1223.09|1230.3|1223.4|1229.92|1223.02|26
1656273510000|2022-06-26 19:58:30|1229.98|1223.08|1229.98|1223.08|1230|1223.1|1229.95|1223.05|20
1656273520000|2022-06-26 19:58:40|1230|1223.1|1229.57|1222.67|1230|1223.1|1229.57|1222.67|15
1656273530000|2022-06-26 19:58:50|1229.56|1222.66|1230.05|1223.15|1230.25|1223.35|1229.56|1222.66|31
1656273540000|2022-06-26 19:59:00|1230.11|1223.21|1229.71|1222.81|1230.16|1223.26|1229.57|1222.67|25
1656273550000|2022-06-26 19:59:10|1229.72|1222.82|1229.36|1222.46|1229.73|1222.83|1229.36|1222.46|18
1656273560000|2022-06-26 19:59:20|1229.39|1222.49|1229.29|1222.39|1229.4|1222.5|1229.28|1222.38|9
1656273570000|2022-06-26 19:59:30|1229.28|1222.38|1229.1|1222.2|1229.28|1222.38|1229.08|1222.18|15
1656273580000|2022-06-26 19:59:40|1229.06|1222.16|1229.05|1222.15|1229.17|1222.27|1229.05|1222.15|16
1656273590000|2022-06-26 19:59:50|1229.09|1222.19|1229.13|1222.23|1229.21|1222.31|1229.02|1222.12|23
1656273600000|2022-06-26 20:00:00|1229.14|1222.24|1229.15|1222.25|1229.17|1222.27|1229.09|1222.19|24
1656273610000|2022-06-26 20:00:10|1229.05|1222.15|1229.59|1222.69|1229.6|1222.7|1228.63|1221.73|33
1656273620000|2022-06-26 20:00:20|1229.56|1222.66|1229.51|1222.61|1229.59|1222.69|1229.48|1222.58|21
1656273630000|2022-06-26 20:00:30|1229.52|1222.62|1229.68|1222.78|1229.7|1222.8|1229.51|1222.61|31
1656273640000|2022-06-26 20:00:40|1229.64|1222.74|1229.49|1222.59|1229.68|1222.78|1229.48|1222.58|17
1656273650000|2022-06-26 20:00:50|1229.47|1222.57|1229.61|1222.71|1229.61|1222.71|1229.45|1222.55|24
1656273660000|2022-06-26 20:01:00|1229.59|1222.69|1229.59|1222.69|1229.61|1222.71|1229.55|1222.65|16
1656273670000|2022-06-26 20:01:10|1229.58|1222.68|1230.01|1223.11|1230.08|1223.18|1229.58|1222.68|21
1656273680000|2022-06-26 20:01:20|1229.87|1222.97|1229.69|1222.79|1229.87|1222.97|1229.63|1222.73|17
1656273690000|2022-06-26 20:01:30|1229.74|1222.84|1229.96|1223.06|1230|1223.1|1229.74|1222.84|18
1656273700000|2022-06-26 20:01:40|1229.97|1223.07|1229.8|1222.9|1230.01|1223.11|1229.75|1222.85|17
1656273710000|2022-06-26 20:01:50|1229.78|1222.88|1229.89|1222.99|1229.97|1223.07|1229.78|1222.88|23
1656273720000|2022-06-26 20:02:00|1229.9|1223|1229.77|1222.87|1229.95|1223.05|1229.72|1222.82|19
1656273730000|2022-06-26 20:02:10|1229.74|1222.84|1229.75|1222.85|1229.78|1222.88|1229.74|1222.84|10
1656273740000|2022-06-26 20:02:20|1229.76|1222.86|1229.8|1222.9|1229.84|1222.94|1229.76|1222.86|11
1656273750000|2022-06-26 20:02:30|1229.82|1222.92|1229.68|1222.78|1229.82|1222.92|1229.54|1222.64|24
1656273760000|2022-06-26 20:02:40|1229.67|1222.77|1229.69|1222.79|1229.7|1222.8|1229.63|1222.73|23
1656273770000|2022-06-26 20:02:50|1229.68|1222.78|1229.71|1222.81|1229.71|1222.81|1229.68|1222.78|10
1656273780000|2022-06-26 20:03:00|1229.7|1222.8|1230.41|1223.51|1230.53|1223.63|1229.69|1222.79|35
1656273790000|2022-06-26 20:03:10|1230.43|1223.53|1230.18|1223.28|1230.48|1223.58|1230.1|1223.2|30
1656273800000|2022-06-26 20:03:20|1230.14|1223.24|1230.34|1223.44|1230.37|1223.47|1230.14|1223.24|20
1656273810000|2022-06-26 20:03:30|1230.36|1223.46|1229.8|1222.9|1230.36|1223.46|1229.8|1222.9|25
1656273820000|2022-06-26 20:03:40|1229.79|1222.89|1229.77|1222.87|1229.91|1223.01|1229.75|1222.85|25
1656273830000|2022-06-26 20:03:50|1229.78|1222.88|1230.29|1223.39|1230.29|1223.39|1229.76|1222.86|24
1656273840000|2022-06-26 20:04:00|1230.31|1223.41|1230.52|1223.62|1230.57|1223.67|1230.31|1223.41|26
1656273850000|2022-06-26 20:04:10|1230.55|1223.65|1230.11|1223.21|1230.55|1223.65|1230.11|1223.21|23
1656273860000|2022-06-26 20:04:20|1230.44|1223.54|1230.41|1223.51|1230.62|1223.72|1230.37|1223.47|22
1656273870000|2022-06-26 20:04:30|1230.42|1223.52|1230.24|1223.34|1230.44|1223.54|1230.22|1223.32|20
1656273880000|2022-06-26 20:04:40|1230.25|1223.35|1230.09|1223.19|1230.25|1223.35|1229.85|1222.95|25
1656273890000|2022-06-26 20:04:50|1230.11|1223.21|1230.44|1223.54|1230.44|1223.54|1230.11|1223.21|22
1656273900000|2022-06-26 20:05:00|1230.6|1223.7|1230.53|1223.63|1230.6|1223.7|1230.52|1223.62|13
1656273910000|2022-06-26 20:05:10|1230.52|1223.62|1230.67|1223.77|1230.69|1223.79|1230.52|1223.62|22
1656273920000|2022-06-26 20:05:20|1230.66|1223.76|1230.65|1223.75|1230.66|1223.76|1230.59|1223.69|13
1656273930000|2022-06-26 20:05:30|1230.66|1223.76|1230.67|1223.77|1230.7|1223.8|1230.66|1223.76|12
1656273940000|2022-06-26 20:05:40|1230.69|1223.79|1230.67|1223.77|1230.69|1223.79|1230.67|1223.77|10
1656273950000|2022-06-26 20:05:50|1230.62|1223.72|1230.66|1223.76|1230.69|1223.79|1230.6|1223.7|16
1656273960000|2022-06-26 20:06:00|1230.65|1223.75|1231.64|1224.74|1231.65|1224.75|1230.62|1223.72|28
1656273970000|2022-06-26 20:06:10|1231.7|1224.8|1232.89|1225.99|1232.92|1226.02|1231.65|1224.75|28
1656273980000|2022-06-26 20:06:20|1232.83|1225.93|1232.06|1225.16|1232.97|1226.07|1232.06|1225.16|34
1656273990000|2022-06-26 20:06:30|1232.07|1225.17|1232.15|1225.25|1232.27|1225.37|1232.07|1225.17|30
1656274000000|2022-06-26 20:06:40|1232.11|1225.21|1231.86|1224.96|1232.11|1225.21|1231.76|1224.86|22
1656274010000|2022-06-26 20:06:50|1231.87|1224.97|1231.91|1225.01|1231.96|1225.06|1231.85|1224.95|15
1656274020000|2022-06-26 20:07:00|1231.95|1225.05|1231.81|1224.91|1232.01|1225.11|1231.79|1224.89|19
1656274030000|2022-06-26 20:07:10|1231.71|1224.81|1231.71|1224.81|1231.72|1224.82|1231.67|1224.77|20
1656274040000|2022-06-26 20:07:20|1231.72|1224.82|1232.61|1225.71|1232.63|1225.73|1231.72|1224.82|23
1656274050000|2022-06-26 20:07:30|1232.59|1225.69|1232.23|1225.33|1232.59|1225.69|1232.23|1225.33|32
1656274060000|2022-06-26 20:07:40|1232.17|1225.27|1232.12|1225.22|1232.26|1225.36|1232.12|1225.22|26
1656274070000|2022-06-26 20:07:50|1232.14|1225.24|1232.12|1225.22|1232.16|1225.26|1232.11|1225.21|14
1656274080000|2022-06-26 20:08:00|1232.17|1225.27|1232.09|1225.19|1232.29|1225.39|1232.09|1225.19|21
1656274090000|2022-06-26 20:08:10|1232.07|1225.17|1231.68|1224.78|1232.07|1225.17|1231.6|1224.7|30
1656274100000|2022-06-26 20:08:20|1231.66|1224.76|1231.59|1224.69|1231.66|1224.76|1231.55|1224.65|18
1656274110000|2022-06-26 20:08:30|1231.58|1224.68|1231.1|1224.2|1231.6|1224.7|1231.1|1224.2|20
1656274120000|2022-06-26 20:08:40|1231.08|1224.18|1231.14|1224.24|1231.19|1224.29|1231.03|1224.13|18
1656274130000|2022-06-26 20:08:50|1231.15|1224.25|1231.32|1224.42|1231.37|1224.47|1231.15|1224.25|10
1656274140000|2022-06-26 20:09:00|1231.33|1224.43|1231.85|1224.95|1231.89|1224.99|1231.32|1224.42|21
1656274150000|2022-06-26 20:09:10|1231.77|1224.87|1231.96|1225.06|1231.97|1225.07|1231.66|1224.76|16
1656274160000|2022-06-26 20:09:20|1231.95|1225.05|1231.64|1224.74|1232.02|1225.12|1231.64|1224.74|24
1656274170000|2022-06-26 20:09:30|1231.63|1224.73|1231.34|1224.44|1231.65|1224.75|1231.3|1224.4|23
1656274180000|2022-06-26 20:09:40|1231.37|1224.47|1231.36|1224.46|1231.38|1224.48|1231.3|1224.4|16
1656274190000|2022-06-26 20:09:50|1231.34|1224.44|1231.33|1224.43|1231.35|1224.45|1231.29|1224.39|10
1656274200000|2022-06-26 20:10:00|1231.32|1224.42|1231.3|1224.4|1231.32|1224.42|1231.27|1224.37|6
1656274210000|2022-06-26 20:10:10|1231.29|1224.39|1231.06|1224.16|1231.29|1224.39|1231.06|1224.16|16
1656274220000|2022-06-26 20:10:20|1231.05|1224.15|1231.37|1224.47|1231.37|1224.47|1231.04|1224.14|19
1656274230000|2022-06-26 20:10:30|1231.38|1224.48|1231.27|1224.37|1231.41|1224.51|1231.24|1224.34|20
1656274240000|2022-06-26 20:10:40|1231.24|1224.34|1231.05|1224.15|1231.31|1224.41|1231.04|1224.14|21
1656274250000|2022-06-26 20:10:50|1231.04|1224.14|1231.04|1224.14|1231.05|1224.15|1231.03|1224.13|13
1656274260000|2022-06-26 20:11:00|1231.05|1224.15|1231.3|1224.4|1231.31|1224.41|1231.04|1224.14|16
1656274270000|2022-06-26 20:11:10|1231.4|1224.5|1231.56|1224.66|1231.63|1224.73|1231.39|1224.49|19
1656274280000|2022-06-26 20:11:20|1231.55|1224.65|1231.95|1225.05|1231.95|1225.05|1231.55|1224.65|17
1656274290000|2022-06-26 20:11:30|1231.94|1225.04|1232.06|1225.16|1232.14|1225.24|1231.93|1225.03|18
1656274300000|2022-06-26 20:11:40|1232.05|1225.15|1231.81|1224.91|1232.12|1225.22|1231.81|1224.91|22
1656274310000|2022-06-26 20:11:50|1231.83|1224.93|1231.44|1224.54|1231.83|1224.93|1231.44|1224.54|21
1656274320000|2022-06-26 20:12:00|1231.39|1224.49|1231.58|1224.68|1231.58|1224.68|1231.16|1224.26|26
1656274330000|2022-06-26 20:12:10|1231.6|1224.7|1231.15|1224.25|1231.61|1224.71|1231.14|1224.24|23
1656274340000|2022-06-26 20:12:20|1231.13|1224.23|1231.02|1224.12|1231.13|1224.23|1231.01|1224.11|15
1656274350000|2022-06-26 20:12:30|1231.01|1224.11|1230.8|1223.9|1231.01|1224.11|1230.67|1223.77|24
1656274360000|2022-06-26 20:12:40|1230.77|1223.87|1230.85|1223.95|1230.89|1223.99|1230.77|1223.87|13
1656274370000|2022-06-26 20:12:50|1230.84|1223.94|1230.99|1224.09|1230.99|1224.09|1230.82|1223.92|18
1656274380000|2022-06-26 20:13:00|1231|1224.1|1230.97|1224.07|1231.09|1224.19|1230.9|1224|27
1656274390000|2022-06-26 20:13:10|1230.96|1224.06|1230.96|1224.06|1230.97|1224.07|1230.95|1224.05|11
1656274400000|2022-06-26 20:13:20|1230.95|1224.05|1231.25|1224.35|1231.25|1224.35|1230.95|1224.05|13
1656274410000|2022-06-26 20:13:30|1231.26|1224.36|1231.55|1224.65|1231.57|1224.67|1231.22|1224.32|19
1656274420000|2022-06-26 20:13:40|1231.54|1224.64|1231.49|1224.59|1231.54|1224.64|1231.49|1224.59|11
1656274430000|2022-06-26 20:13:50|1231.5|1224.6|1231.49|1224.59|1231.5|1224.6|1231.47|1224.57|9
1656274440000|2022-06-26 20:14:00|1231.46|1224.56|1231.02|1224.12|1231.46|1224.56|1231.01|1224.11|21
1656274450000|2022-06-26 20:14:10|1231.01|1224.11|1231.52|1224.62|1231.55|1224.65|1231.01|1224.11|17
1656274460000|2022-06-26 20:14:20|1231.53|1224.63|1231.69|1224.79|1231.73|1224.83|1231.53|1224.63|18
1656274470000|2022-06-26 20:14:30|1231.7|1224.8|1231.65|1224.75|1231.7|1224.8|1231.62|1224.72|17
1656274480000|2022-06-26 20:14:40|1231.64|1224.74|1231.44|1224.54|1231.65|1224.75|1231.33|1224.43|20
1656274490000|2022-06-26 20:14:50|1231.46|1224.56|1231.47|1224.57|1231.53|1224.63|1231.45|1224.55|24
1656274500000|2022-06-26 20:15:00|1231.54|1224.64|1231.3|1224.4|1231.54|1224.64|1231.3|1224.4|18
1656274510000|2022-06-26 20:15:10|1231.17|1224.27|1231.59|1224.69|1231.69|1224.79|1231.02|1224.12|26
1656274520000|2022-06-26 20:15:20|1231.58|1224.68|1231.4|1224.5|1231.59|1224.69|1231.35|1224.45|19
1656274530000|2022-06-26 20:15:30|1231.38|1224.48|1231.47|1224.57|1231.51|1224.61|1231.36|1224.46|15
1656274540000|2022-06-26 20:15:40|1231.45|1224.55|1231.16|1224.26|1231.45|1224.55|1231.16|1224.26|25
1656274550000|2022-06-26 20:15:50|1231.17|1224.27|1230.71|1223.81|1231.24|1224.34|1230.68|1223.78|30
1656274560000|2022-06-26 20:16:00|1230.74|1223.84|1230.75|1223.85|1230.79|1223.89|1230.53|1223.63|22
1656274570000|2022-06-26 20:16:10|1230.73|1223.83|1230.6|1223.7|1230.77|1223.87|1230.59|1223.69|21
1656274580000|2022-06-26 20:16:20|1230.62|1223.72|1230.52|1223.62|1230.66|1223.76|1230.52|1223.62|21
1656274590000|2022-06-26 20:16:30|1230.54|1223.64|1229.86|1222.96|1230.55|1223.65|1229.85|1222.95|29
1656274600000|2022-06-26 20:16:40|1230.05|1223.15|1229.82|1222.92|1230.16|1223.26|1229.8|1222.9|28
1656274610000|2022-06-26 20:16:50|1229.81|1222.91|1229.61|1222.71|1229.81|1222.91|1229.36|1222.46|29
1656274620000|2022-06-26 20:17:00|1229.6|1222.7|1228.87|1221.97|1229.62|1222.72|1228.86|1221.96|30
1656274630000|2022-06-26 20:17:10|1228.76|1221.86|1227.83|1220.93|1228.76|1221.86|1227.83|1220.93|28
1656274640000|2022-06-26 20:17:20|1227.68|1220.78|1227.73|1220.83|1227.75|1220.85|1227.01|1220.11|33
1656274650000|2022-06-26 20:17:30|1227.71|1220.81|1227.97|1221.07|1228.13|1221.23|1227.71|1220.81|35
1656274660000|2022-06-26 20:17:40|1228.05|1221.15|1228.01|1221.11|1228.05|1221.15|1227.6|1220.7|30
1656274670000|2022-06-26 20:17:50|1228.05|1221.15|1227.81|1220.91|1228.05|1221.15|1227.71|1220.81|33
1656274680000|2022-06-26 20:18:00|1227.76|1220.86|1227.8|1220.9|1227.99|1221.09|1227.75|1220.85|28
1656274690000|2022-06-26 20:18:10|1227.82|1220.92|1227.79|1220.89|1227.84|1220.94|1227.75|1220.85|22
1656274700000|2022-06-26 20:18:20|1227.77|1220.87|1228.33|1221.43|1228.33|1221.43|1227.74|1220.84|26
1656274710000|2022-06-26 20:18:30|1228.32|1221.42|1228.84|1221.94|1228.93|1222.03|1228.32|1221.42|31
1656274720000|2022-06-26 20:18:40|1228.86|1221.96|1228.21|1221.31|1228.92|1222.02|1228.21|1221.31|31
1656274730000|2022-06-26 20:18:50|1228.2|1221.3|1228.14|1221.24|1228.2|1221.3|1228.01|1221.11|19
1656274740000|2022-06-26 20:19:00|1228.1|1221.2|1228.37|1221.47|1228.37|1221.47|1228.04|1221.14|25
1656274750000|2022-06-26 20:19:10|1228.36|1221.46|1229.12|1222.22|1229.12|1222.22|1228.32|1221.42|31
1656274760000|2022-06-26 20:19:20|1229.11|1222.21|1228.97|1222.07|1229.12|1222.22|1228.87|1221.97|17
1656274770000|2022-06-26 20:19:30|1228.95|1222.05|1228.76|1221.86|1228.97|1222.07|1228.72|1221.82|24
1656274780000|2022-06-26 20:19:40|1228.75|1221.85|1228.79|1221.89|1228.84|1221.94|1228.73|1221.83|25
1656274790000|2022-06-26 20:19:50|1228.81|1221.91|1228.78|1221.88|1228.84|1221.94|1228.76|1221.86|22
1656274800000|2022-06-26 20:20:00|1228.76|1221.86|1228.67|1221.77|1228.84|1221.94|1228.67|1221.77|26
1656274810000|2022-06-26 20:20:10|1228.61|1221.71|1228.49|1221.59|1228.68|1221.78|1228.49|1221.59|25
1656274820000|2022-06-26 20:20:20|1228.48|1221.58|1228.38|1221.48|1228.48|1221.58|1228.37|1221.47|12
1656274830000|2022-06-26 20:20:30|1228.37|1221.47|1228.12|1221.22|1228.37|1221.47|1228.12|1221.22|19
1656274840000|2022-06-26 20:20:40|1228.13|1221.23|1227.3|1220.4|1228.14|1221.24|1227.3|1220.4|23
1656274850000|2022-06-26 20:20:50|1227.31|1220.41|1227.18|1220.28|1227.31|1220.41|1227.09|1220.19|24
1656274860000|2022-06-26 20:21:00|1227.19|1220.29|1227.56|1220.66|1227.6|1220.7|1227.18|1220.28|32
1656274870000|2022-06-26 20:21:10|1227.63|1220.73|1227.64|1220.74|1227.85|1220.95|1227.54|1220.64|27
1656274880000|2022-06-26 20:21:20|1227.63|1220.73|1227.64|1220.74|1227.67|1220.77|1227.63|1220.73|9
1656274890000|2022-06-26 20:21:30|1227.66|1220.76|1227.83|1220.93|1227.89|1220.99|1227.64|1220.74|25
1656274900000|2022-06-26 20:21:40|1227.82|1220.92|1227.88|1220.98|1227.9|1221|1227.82|1220.92|22
1656274910000|2022-06-26 20:21:50|1227.87|1220.97|1228.43|1221.53|1228.49|1221.59|1227.86|1220.96|26
1656274920000|2022-06-26 20:22:00|1228.44|1221.54|1228.08|1221.18|1228.5|1221.6|1228.03|1221.13|23
1656274930000|2022-06-26 20:22:10|1228.1|1221.2|1228.03|1221.13|1228.12|1221.22|1227.87|1220.97|26
1656274940000|2022-06-26 20:22:20|1228.02|1221.12|1228.02|1221.12|1228.06|1221.16|1227.99|1221.09|23
1656274950000|2022-06-26 20:22:30|1228.03|1221.13|1228.4|1221.5|1228.4|1221.5|1227.99|1221.09|20
1656274960000|2022-06-26 20:22:40|1228.5|1221.6|1228.85|1221.95|1228.85|1221.95|1228.5|1221.6|24
1656274970000|2022-06-26 20:22:50|1228.83|1221.93|1229.28|1222.38|1229.34|1222.44|1228.83|1221.93|25
1656274980000|2022-06-26 20:23:00|1229.29|1222.39|1229.29|1222.39|1229.32|1222.42|1229.15|1222.25|28
1656274990000|2022-06-26 20:23:10|1229.31|1222.41|1229.62|1222.72|1229.66|1222.76|1229.31|1222.41|29
1656275000000|2022-06-26 20:23:20|1229.63|1222.73|1229.64|1222.74|1229.66|1222.76|1229.61|1222.71|21
1656275010000|2022-06-26 20:23:30|1229.63|1222.73|1229.68|1222.78|1229.68|1222.78|1229.61|1222.71|23
1656275020000|2022-06-26 20:23:40|1229.7|1222.8|1229.66|1222.76|1229.71|1222.81|1229.66|1222.76|12
1656275030000|2022-06-26 20:23:50|1229.69|1222.79|1229.79|1222.89|1229.81|1222.91|1229.65|1222.75|19
1656275040000|2022-06-26 20:24:00|1229.8|1222.9|1229.39|1222.49|1229.8|1222.9|1229.01|1222.11|19
1656275050000|2022-06-26 20:24:10|1229.44|1222.54|1229.58|1222.68|1229.79|1222.89|1229.44|1222.54|24
1656275060000|2022-06-26 20:24:20|1229.59|1222.69|1229.82|1222.92|1229.86|1222.96|1229.57|1222.67|17
1656275070000|2022-06-26 20:24:30|1229.79|1222.89|1229.87|1222.97|1229.91|1223.01|1229.78|1222.88|20
1656275080000|2022-06-26 20:24:40|1229.86|1222.96|1229.79|1222.89|1229.87|1222.97|1229.79|1222.89|14
1656275090000|2022-06-26 20:24:50|1229.8|1222.9|1229.79|1222.89|1229.81|1222.91|1229.78|1222.88|6
1656275100000|2022-06-26 20:25:00|1229.81|1222.91|1229.84|1222.94|1229.84|1222.94|1229.81|1222.91|10
1656275110000|2022-06-26 20:25:10|1229.83|1222.93|1229.83|1222.93|1229.85|1222.95|1229.82|1222.92|12
1656275120000|2022-06-26 20:25:20|1229.75|1222.85|1229.09|1222.19|1229.75|1222.85|1228.99|1222.09|25
1656275130000|2022-06-26 20:25:30|1229.1|1222.2|1228.97|1222.07|1229.1|1222.2|1228.96|1222.06|16
1656275140000|2022-06-26 20:25:40|1228.96|1222.06|1229.04|1222.14|1229.12|1222.22|1228.96|1222.06|9
1656275150000|2022-06-26 20:25:50|1229.05|1222.15|1229|1222.1|1229.07|1222.17|1228.99|1222.09|17
1656275160000|2022-06-26 20:26:00|1228.99|1222.09|1229.23|1222.33|1229.24|1222.34|1228.99|1222.09|20
1656275170000|2022-06-26 20:26:10|1229.24|1222.34|1229.32|1222.42|1229.32|1222.42|1229.24|1222.34|12
1656275180000|2022-06-26 20:26:20|1229.33|1222.43|1229.34|1222.44|1229.35|1222.45|1229.29|1222.39|17
1656275190000|2022-06-26 20:26:30|1229.33|1222.43|1229.8|1222.9|1229.82|1222.92|1229.32|1222.42|21
1656275200000|2022-06-26 20:26:40|1229.81|1222.91|1230.24|1223.34|1230.24|1223.34|1229.81|1222.91|17
1656275210000|2022-06-26 20:26:50|1230.2|1223.3|1229.62|1222.72|1230.32|1223.42|1229.6|1222.7|29
1656275220000|2022-06-26 20:27:00|1229.63|1222.73|1229.46|1222.56|1229.63|1222.73|1229.46|1222.56|12
1656275230000|2022-06-26 20:27:10|1229.47|1222.57|1229.52|1222.62|1229.52|1222.62|1229.46|1222.56|14
1656275240000|2022-06-26 20:27:20|1229.58|1222.68|1229.26|1222.36|1229.66|1222.76|1229.26|1222.36|30
1656275250000|2022-06-26 20:27:30|1229.27|1222.37|1229.2|1222.3|1229.27|1222.37|1229.13|1222.23|10
1656275260000|2022-06-26 20:27:40|1229.29|1222.39|1229.18|1222.28|1229.29|1222.39|1229.13|1222.23|19
1656275270000|2022-06-26 20:27:50|1229.15|1222.25|1229.1|1222.2|1229.17|1222.27|1229.08|1222.18|16
1656275280000|2022-06-26 20:28:00|1229.12|1222.22|1229|1222.1|1229.12|1222.22|1228.77|1221.87|18
1656275290000|2022-06-26 20:28:10|1229.03|1222.13|1229.45|1222.55|1229.46|1222.56|1228.99|1222.09|20
1656275300000|2022-06-26 20:28:20|1229.4|1222.5|1229.22|1222.32|1229.4|1222.5|1229.22|1222.32|9
1656275310000|2022-06-26 20:28:30|1229.24|1222.34|1229.28|1222.38|1229.28|1222.38|1229.22|1222.32|9
1656275320000|2022-06-26 20:28:40|1229.26|1222.36|1228.67|1221.77|1229.29|1222.39|1228.66|1221.76|30
1656275330000|2022-06-26 20:28:50|1228.68|1221.78|1228.97|1222.07|1228.97|1222.07|1228.67|1221.77|15
1656275340000|2022-06-26 20:29:00|1229.05|1222.15|1229.1|1222.2|1229.13|1222.23|1229.05|1222.15|12
1656275350000|2022-06-26 20:29:10|1229.08|1222.18|1228.73|1221.83|1229.09|1222.19|1228.72|1221.82|24
1656275360000|2022-06-26 20:29:20|1228.7|1221.8|1228.63|1221.73|1228.75|1221.85|1228.6|1221.7|20
1656275370000|2022-06-26 20:29:30|1228.62|1221.72|1228.84|1221.94|1228.88|1221.98|1228.61|1221.71|21
1656275380000|2022-06-26 20:29:40|1228.83|1221.93|1228.2|1221.3|1228.85|1221.95|1228.2|1221.3|21
1656275390000|2022-06-26 20:29:50|1228.21|1221.31|1228.42|1221.52|1228.47|1221.57|1228.17|1221.27|19
1656275400000|2022-06-26 20:30:00|1228.43|1221.53|1228.1|1221.2|1228.78|1221.88|1228.06|1221.16|27
1656275410000|2022-06-26 20:30:10|1227.94|1221.04|1227.92|1221.02|1228.27|1221.37|1227.79|1220.89|29
1656275420000|2022-06-26 20:30:20|1227.94|1221.04|1228.03|1221.13|1228.1|1221.2|1227.94|1221.04|23
1656275430000|2022-06-26 20:30:30|1228.02|1221.12|1228.05|1221.15|1228.07|1221.17|1228.02|1221.12|18
1656275440000|2022-06-26 20:30:40|1228.06|1221.16|1228.87|1221.97|1229.01|1222.11|1228.06|1221.16|27
1656275450000|2022-06-26 20:30:50|1228.83|1221.93|1228.82|1221.92|1228.83|1221.93|1228.8|1221.9|10
1656275460000|2022-06-26 20:31:00|1228.8|1221.9|1229.2|1222.3|1229.3|1222.4|1228.8|1221.9|23
1656275470000|2022-06-26 20:31:10|1229.17|1222.27|1228.76|1221.86|1229.17|1222.27|1228.72|1221.82|24
1656275480000|2022-06-26 20:31:20|1228.77|1221.87|1228.7|1221.8|1228.79|1221.89|1228.69|1221.79|11
1656275490000|2022-06-26 20:31:30|1228.69|1221.79|1228.94|1222.04|1229.07|1222.17|1228.69|1221.79|26
1656275500000|2022-06-26 20:31:40|1228.92|1222.02|1228.58|1221.68|1228.93|1222.03|1228.58|1221.68|19
1656275510000|2022-06-26 20:31:50|1228.55|1221.65|1228.54|1221.64|1228.55|1221.65|1228.3|1221.4|19
1656275520000|2022-06-26 20:32:00|1228.53|1221.63|1228.51|1221.61|1228.53|1221.63|1228.46|1221.56|4
1656275530000|2022-06-26 20:32:10|1228.5|1221.6|1228.19|1221.29|1228.5|1221.6|1228.18|1221.28|21
1656275540000|2022-06-26 20:32:20|1228.2|1221.3|1228.23|1221.33|1228.31|1221.41|1228.2|1221.3|21
1656275550000|2022-06-26 20:32:30|1228.22|1221.32|1228.24|1221.34|1228.27|1221.37|1228.19|1221.29|14
1656275560000|2022-06-26 20:32:40|1228.29|1221.39|1229.48|1222.58|1229.48|1222.58|1228.29|1221.39|28
1656275570000|2022-06-26 20:32:50|1229.62|1222.72|1230.21|1223.31|1230.76|1223.86|1229.62|1222.72|33
1656275580000|2022-06-26 20:33:00|1230.22|1223.32|1230.97|1224.07|1231.02|1224.12|1230.2|1223.3|29
1656275590000|2022-06-26 20:33:10|1230.98|1224.08|1231.66|1224.76|1231.91|1225.01|1230.98|1224.08|32
1656275600000|2022-06-26 20:33:20|1231.65|1224.75|1231.39|1224.49|1231.65|1224.75|1231.38|1224.48|24
1656275610000|2022-06-26 20:33:30|1231.37|1224.47|1231.83|1224.93|1232.07|1225.17|1231.37|1224.47|33
1656275620000|2022-06-26 20:33:40|1231.82|1224.92|1231.59|1224.69|1231.83|1224.93|1231.41|1224.51|29
1656275630000|2022-06-26 20:33:50|1231.62|1224.72|1232.66|1225.76|1232.68|1225.78|1231.62|1224.72|35
1656275640000|2022-06-26 20:34:00|1232.67|1225.77|1233.27|1226.37|1233.38|1226.48|1232.64|1225.74|34
1656275650000|2022-06-26 20:34:10|1233.32|1226.42|1232.97|1226.07|1233.32|1226.42|1232.54|1225.64|34
1656275660000|2022-06-26 20:34:20|1233.02|1226.12|1232.83|1225.93|1233.06|1226.16|1232.71|1225.81|30
1656275670000|2022-06-26 20:34:30|1232.84|1225.94|1233.74|1226.84|1234.05|1227.15|1232.83|1225.93|34
1656275680000|2022-06-26 20:34:40|1233.75|1226.85|1234.05|1227.15|1234.05|1227.15|1233.75|1226.85|37
1656275690000|2022-06-26 20:34:50|1234.02|1227.12|1233.55|1226.65|1234.04|1227.14|1233.54|1226.64|34
1656275700000|2022-06-26 20:35:00|1233.45|1226.55|1233.47|1226.57|1233.49|1226.59|1233.15|1226.25|29
1656275710000|2022-06-26 20:35:10|1233.51|1226.61|1233.81|1226.91|1233.82|1226.92|1233.45|1226.55|25
1656275720000|2022-06-26 20:35:20|1233.86|1226.96|1233.53|1226.63|1233.86|1226.96|1233.4|1226.5|26
1656275730000|2022-06-26 20:35:30|1233.63|1226.73|1233.31|1226.41|1233.82|1226.92|1233.31|1226.41|28
1656275740000|2022-06-26 20:35:40|1233.28|1226.38|1233.3|1226.4|1233.44|1226.54|1233.23|1226.33|29
1656275750000|2022-06-26 20:35:50|1233.31|1226.41|1233.54|1226.64|1233.59|1226.69|1233.3|1226.4|27
1656275760000|2022-06-26 20:36:00|1233.55|1226.65|1233.88|1226.98|1234.12|1227.22|1233.55|1226.65|29
1656275770000|2022-06-26 20:36:10|1233.89|1226.99|1233.94|1227.04|1234.07|1227.17|1233.89|1226.99|27
1656275780000|2022-06-26 20:36:20|1233.95|1227.05|1233.31|1226.41|1233.95|1227.05|1233.31|1226.41|23
1656275790000|2022-06-26 20:36:30|1233.32|1226.42|1234.02|1227.12|1234.03|1227.13|1233.23|1226.33|28
1656275800000|2022-06-26 20:36:40|1234.01|1227.11|1233.77|1226.87|1234.03|1227.13|1233.77|1226.87|20
1656275810000|2022-06-26 20:36:50|1233.59|1226.69|1233.65|1226.75|1233.83|1226.93|1233.25|1226.35|29
1656275820000|2022-06-26 20:37:00|1233.66|1226.76|1233.54|1226.64|1233.66|1226.76|1233.24|1226.34|23
1656275830000|2022-06-26 20:37:10|1233.49|1226.59|1233.52|1226.62|1233.6|1226.7|1233.34|1226.44|31
1656275840000|2022-06-26 20:37:20|1233.54|1226.64|1233.84|1226.94|1233.98|1227.08|1233.5|1226.6|25
1656275850000|2022-06-26 20:37:30|1233.86|1226.96|1233.92|1227.02|1233.95|1227.05|1233.84|1226.94|15
1656275860000|2022-06-26 20:37:40|1233.9|1227|1234.41|1227.51|1234.46|1227.56|1233.85|1226.95|29
1656275870000|2022-06-26 20:37:50|1234.38|1227.48|1233.9|1227|1234.38|1227.48|1233.87|1226.97|21
1656275880000|2022-06-26 20:38:00|1233.91|1227.01|1233.52|1226.62|1233.91|1227.01|1233.32|1226.42|24
1656275890000|2022-06-26 20:38:10|1233.46|1226.56|1233.69|1226.79|1233.69|1226.79|1233.31|1226.41|20
1656275900000|2022-06-26 20:38:20|1233.67|1226.77|1233.77|1226.87|1233.77|1226.87|1233.67|1226.77|15
1656275910000|2022-06-26 20:38:30|1233.76|1226.86|1233.63|1226.73|1233.76|1226.86|1233.61|1226.71|18
1656275920000|2022-06-26 20:38:40|1233.5|1226.6|1233.67|1226.77|1233.69|1226.79|1233.34|1226.44|30
1656275930000|2022-06-26 20:38:50|1233.7|1226.8|1233|1226.1|1233.72|1226.82|1232.97|1226.07|30
1656275940000|2022-06-26 20:39:00|1233.03|1226.13|1233.35|1226.45|1233.41|1226.51|1232.98|1226.08|32
1656275950000|2022-06-26 20:39:10|1233.04|1226.14|1233.15|1226.25|1233.21|1226.31|1232.95|1226.05|28
1656275960000|2022-06-26 20:39:20|1233.16|1226.26|1233.17|1226.27|1233.2|1226.3|1233.15|1226.25|16
1656275970000|2022-06-26 20:39:30|1233.18|1226.28|1232.71|1225.81|1233.18|1226.28|1232.51|1225.61|18
1656275980000|2022-06-26 20:39:40|1232.74|1225.84|1232.71|1225.81|1232.76|1225.86|1232.6|1225.7|26
1656275990000|2022-06-26 20:39:50|1232.72|1225.82|1232.68|1225.78|1232.77|1225.87|1232.68|1225.78|19
1656276000000|2022-06-26 20:40:00|1232.69|1225.79|1232.76|1225.86|1232.91|1226.01|1232.69|1225.79|22
1656276010000|2022-06-26 20:40:10|1232.7|1225.8|1233.08|1226.18|1233.16|1226.26|1232.6|1225.7|32
1656276020000|2022-06-26 20:40:20|1233.1|1226.2|1233.14|1226.24|1233.17|1226.27|1232.8|1225.9|22
1656276030000|2022-06-26 20:40:30|1233.15|1226.25|1233.15|1226.25|1233.15|1226.25|1233.11|1226.21|15
1656276040000|2022-06-26 20:40:40|1233.14|1226.24|1233.07|1226.17|1233.14|1226.24|1233.05|1226.15|8
1656276050000|2022-06-26 20:40:50|1233.06|1226.16|1233.53|1226.63|1233.54|1226.64|1233.06|1226.16|21
1656276060000|2022-06-26 20:41:00|1233.54|1226.64|1232.87|1225.97|1233.55|1226.65|1232.86|1225.96|26
1656276070000|2022-06-26 20:41:10|1232.88|1225.98|1233.1|1226.2|1233.15|1226.25|1232.86|1225.96|19
1656276080000|2022-06-26 20:41:20|1233.04|1226.14|1232.96|1226.06|1233.05|1226.15|1232.95|1226.05|13
1656276090000|2022-06-26 20:41:30|1232.97|1226.07|1232.44|1225.54|1233.03|1226.13|1232.44|1225.54|24
1656276100000|2022-06-26 20:41:40|1232.43|1225.53|1232.49|1225.59|1232.58|1225.68|1232.36|1225.46|26
1656276110000|2022-06-26 20:41:50|1232.48|1225.58|1232.7|1225.8|1232.7|1225.8|1232.44|1225.54|12
1656276120000|2022-06-26 20:42:00|1232.74|1225.84|1232.7|1225.8|1232.93|1226.03|1232.7|1225.8|31
1656276130000|2022-06-26 20:42:10|1232.71|1225.81|1232.71|1225.81|1232.71|1225.81|1232.47|1225.57|19
1656276140000|2022-06-26 20:42:20|1232.69|1225.79|1233.32|1226.42|1233.33|1226.43|1232.69|1225.79|14
1656276150000|2022-06-26 20:42:30|1233.33|1226.43|1233.23|1226.33|1233.4|1226.5|1233.2|1226.3|24
1656276160000|2022-06-26 20:42:40|1233.22|1226.32|1233.24|1226.34|1233.24|1226.34|1232.99|1226.09|29
1656276170000|2022-06-26 20:42:50|1233.29|1226.39|1233.63|1226.73|1233.87|1226.97|1233.29|1226.39|25
1656276180000|2022-06-26 20:43:00|1233.62|1226.72|1233.65|1226.75|1233.7|1226.8|1233.62|1226.72|13
1656276190000|2022-06-26 20:43:10|1233.67|1226.77|1233.78|1226.88|1233.84|1226.94|1233.65|1226.75|18
1656276200000|2022-06-26 20:43:20|1233.77|1226.87|1233.86|1226.96|1233.87|1226.97|1233.75|1226.85|20
1656276210000|2022-06-26 20:43:30|1233.84|1226.94|1234.25|1227.35|1234.3|1227.4|1233.84|1226.94|19
1656276220000|2022-06-26 20:43:40|1234.26|1227.36|1234.04|1227.14|1234.28|1227.38|1233.81|1226.91|28
1656276230000|2022-06-26 20:43:50|1233.99|1227.09|1233.64|1226.74|1234.02|1227.12|1233.57|1226.67|23
1656276240000|2022-06-26 20:44:00|1233.68|1226.78|1233.92|1227.02|1233.92|1227.02|1233.68|1226.78|25
1656276250000|2022-06-26 20:44:10|1234|1227.1|1233.96|1227.06|1234.08|1227.18|1233.94|1227.04|27
1656276260000|2022-06-26 20:44:20|1233.97|1227.07|1234.01|1227.11|1234.03|1227.13|1233.97|1227.07|17
1656276270000|2022-06-26 20:44:30|1234.03|1227.13|1234.14|1227.24|1234.17|1227.27|1234.02|1227.12|17
1656276280000|2022-06-26 20:44:40|1234.13|1227.23|1234.07|1227.17|1234.18|1227.28|1234.05|1227.15|25
1656276290000|2022-06-26 20:44:50|1234.09|1227.19|1234.2|1227.3|1234.26|1227.36|1234.09|1227.19|18
1656276300000|2022-06-26 20:45:00|1234.18|1227.28|1234.12|1227.22|1234.2|1227.3|1234.01|1227.11|23
1656276310000|2022-06-26 20:45:10|1234.13|1227.23|1234.28|1227.38|1234.36|1227.46|1234.01|1227.11|20
1656276320000|2022-06-26 20:45:20|1234.27|1227.37|1235.82|1228.92|1235.82|1228.92|1234.27|1227.37|31
1656276330000|2022-06-26 20:45:30|1235.98|1229.08|1235.03|1228.13|1236.09|1229.19|1235.02|1228.12|31
1656276340000|2022-06-26 20:45:40|1235.02|1228.12|1234.52|1227.62|1235.05|1228.15|1234.49|1227.59|33
1656276350000|2022-06-26 20:45:50|1234.5|1227.6|1234.4|1227.5|1234.64|1227.74|1234.39|1227.49|23
1656276360000|2022-06-26 20:46:00|1234.41|1227.51|1234.38|1227.48|1234.55|1227.65|1234.35|1227.45|27
1656276370000|2022-06-26 20:46:10|1234.51|1227.61|1234.31|1227.41|1234.51|1227.61|1234.31|1227.41|12
1656276380000|2022-06-26 20:46:20|1234.27|1227.37|1233.95|1227.05|1234.27|1227.37|1233.92|1227.02|22
1656276390000|2022-06-26 20:46:30|1233.83|1226.93|1233.87|1226.97|1234.03|1227.13|1233.82|1226.92|16
1656276400000|2022-06-26 20:46:40|1233.88|1226.98|1233.99|1227.09|1234.02|1227.12|1233.86|1226.96|17
1656276410000|2022-06-26 20:46:50|1234|1227.1|1234.19|1227.29|1234.33|1227.43|1233.91|1227.01|29
1656276420000|2022-06-26 20:47:00|1234.18|1227.28|1233.89|1226.99|1234.18|1227.28|1233.87|1226.97|15
1656276430000|2022-06-26 20:47:10|1233.9|1227|1233.99|1227.09|1234.04|1227.14|1233.89|1226.99|11
1656276440000|2022-06-26 20:47:20|1234|1227.1|1233.98|1227.08|1234.01|1227.11|1233.97|1227.07|10
1656276450000|2022-06-26 20:47:30|1233.99|1227.09|1234.32|1227.42|1234.32|1227.42|1233.9|1227|26
1656276460000|2022-06-26 20:47:40|1234.31|1227.41|1235.12|1228.22|1235.12|1228.22|1234.3|1227.4|26
1656276470000|2022-06-26 20:47:50|1235.22|1228.32|1235.54|1228.64|1235.86|1228.96|1235.22|1228.32|29
1656276480000|2022-06-26 20:48:00|1235.56|1228.66|1235.84|1228.94|1235.87|1228.97|1235.35|1228.45|32
1656276490000|2022-06-26 20:48:10|1235.87|1228.97|1239.99|1233.09|1240.21|1233.31|1235.86|1228.96|36
1656276500000|2022-06-26 20:48:20|1239.94|1233.04|1240.83|1233.93|1240.89|1233.99|1239.1|1232.2|36
1656276510000|2022-06-26 20:48:30|1240.68|1233.78|1241.01|1234.11|1241.05|1234.15|1239.55|1232.65|35
1656276520000|2022-06-26 20:48:40|1241.02|1234.12|1240.58|1233.68|1241.08|1234.18|1240.47|1233.57|39
1656276530000|2022-06-26 20:48:50|1240.6|1233.7|1240.4|1233.5|1240.71|1233.81|1239.9|1233|35
1656276540000|2022-06-26 20:49:00|1240.42|1233.52|1243.54|1236.64|1244.82|1237.92|1240.42|1233.52|38
1656276550000|2022-06-26 20:49:10|1243.51|1236.61|1244.74|1237.84|1245.7|1238.8|1243.48|1236.58|37
1656276560000|2022-06-26 20:49:20|1244.78|1237.88|1242.65|1235.75|1245.12|1238.22|1242.37|1235.47|37
1656276570000|2022-06-26 20:49:30|1242.63|1235.73|1241.84|1234.94|1242.63|1235.73|1241.58|1234.68|37
1656276580000|2022-06-26 20:49:40|1241.65|1234.75|1240.79|1233.89|1241.83|1234.93|1240.79|1233.89|36
1656276590000|2022-06-26 20:49:50|1240.83|1233.93|1240.93|1234.03|1240.95|1234.05|1240.69|1233.79|24
1656276600000|2022-06-26 20:50:00|1241.05|1234.15|1241.52|1234.62|1242.13|1235.23|1241.05|1234.15|39
1656276610000|2022-06-26 20:50:10|1241.51|1234.61|1244.73|1237.83|1245.06|1238.16|1241.5|1234.6|40
1656276620000|2022-06-26 20:50:20|1244.74|1237.84|1244.31|1237.41|1244.91|1238.01|1244.1|1237.2|35
1656276630000|2022-06-26 20:50:30|1244.37|1237.47|1245.04|1238.14|1245.07|1238.17|1244.37|1237.47|30
1656276640000|2022-06-26 20:50:40|1245.02|1238.12|1244.39|1237.49|1245.02|1238.12|1244.31|1237.41|28
1656276650000|2022-06-26 20:50:50|1244.41|1237.51|1244.63|1237.73|1244.65|1237.75|1244.26|1237.36|29
1656276660000|2022-06-26 20:51:00|1244.58|1237.68|1244.05|1237.15|1244.58|1237.68|1244.04|1237.14|29
1656276670000|2022-06-26 20:51:10|1244.24|1237.34|1244.3|1237.4|1244.74|1237.84|1244.24|1237.34|30
1656276680000|2022-06-26 20:51:20|1244.31|1237.41|1243.86|1236.96|1244.31|1237.41|1243.78|1236.88|26
1656276690000|2022-06-26 20:51:30|1243.82|1236.92|1243.67|1236.77|1243.82|1236.92|1243.36|1236.46|27
1656276700000|2022-06-26 20:51:40|1243.62|1236.72|1243.23|1236.33|1243.62|1236.72|1243.05|1236.15|32
1656276710000|2022-06-26 20:51:50|1243.25|1236.35|1243.17|1236.27|1243.37|1236.47|1243.15|1236.25|32
1656276720000|2022-06-26 20:52:00|1243.14|1236.24|1244.81|1237.91|1245.01|1238.11|1243.14|1236.24|37
1656276730000|2022-06-26 20:52:10|1244.8|1237.9|1244.76|1237.86|1244.8|1237.9|1244.3|1237.4|26
1656276740000|2022-06-26 20:52:20|1244.8|1237.9|1244.51|1237.61|1244.9|1238|1244.51|1237.61|25
1656276750000|2022-06-26 20:52:30|1244.5|1237.6|1244.83|1237.93|1244.86|1237.96|1244.25|1237.35|25
1656276760000|2022-06-26 20:52:40|1244.8|1237.9|1244.49|1237.59|1244.8|1237.9|1244.43|1237.53|23
1656276770000|2022-06-26 20:52:50|1244.48|1237.58|1243.57|1236.67|1244.48|1237.58|1243.21|1236.31|28
1656276780000|2022-06-26 20:53:00|1243.58|1236.68|1244.15|1237.25|1244.31|1237.41|1243.58|1236.68|33
1656276790000|2022-06-26 20:53:10|1244.13|1237.23|1244.34|1237.44|1244.36|1237.46|1243.51|1236.61|31
1656276800000|2022-06-26 20:53:20|1244.35|1237.45|1244.69|1237.79|1244.78|1237.88|1244.32|1237.42|21
1656276810000|2022-06-26 20:53:30|1244.68|1237.78|1244.48|1237.58|1244.69|1237.79|1244.46|1237.56|13
1656276820000|2022-06-26 20:53:40|1244.44|1237.54|1244.54|1237.64|1244.57|1237.67|1244.38|1237.48|20
1656276830000|2022-06-26 20:53:50|1244.52|1237.62|1244.63|1237.73|1244.63|1237.73|1244.51|1237.61|20
1656276840000|2022-06-26 20:54:00|1244.62|1237.72|1244.4|1237.5|1244.63|1237.73|1244.4|1237.5|17
1656276850000|2022-06-26 20:54:10|1244.38|1237.48|1244.88|1237.98|1244.88|1237.98|1244.31|1237.41|28
1656276860000|2022-06-26 20:54:20|1244.82|1237.92|1245.3|1238.4|1245.47|1238.57|1244.82|1237.92|27
1656276870000|2022-06-26 20:54:30|1245.16|1238.26|1245.43|1238.53|1245.43|1238.53|1245.15|1238.25|22
1656276880000|2022-06-26 20:54:40|1245.39|1238.49|1245.23|1238.33|1245.53|1238.63|1245.21|1238.31|28
1656276890000|2022-06-26 20:54:50|1245.25|1238.35|1244.9|1238|1245.41|1238.51|1244.89|1237.99|24
1656276900000|2022-06-26 20:55:00|1244.89|1237.99|1245.46|1238.56|1245.52|1238.62|1244.89|1237.99|33
1656276910000|2022-06-26 20:55:10|1245.43|1238.53|1245.44|1238.54|1245.8|1238.9|1245.4|1238.5|31
1656276920000|2022-06-26 20:55:20|1245.36|1238.46|1245.41|1238.51|1245.47|1238.57|1245.33|1238.43|21
1656276930000|2022-06-26 20:55:30|1245.42|1238.52|1244.55|1237.65|1245.53|1238.63|1244.55|1237.65|33
1656276940000|2022-06-26 20:55:40|1244.54|1237.64|1244.81|1237.91|1245|1238.1|1244.38|1237.48|26
1656276950000|2022-06-26 20:55:50|1244.79|1237.89|1244.81|1237.91|1244.94|1238.04|1244.68|1237.78|22
1656276960000|2022-06-26 20:56:00|1244.8|1237.9|1244.71|1237.81|1244.86|1237.96|1244.67|1237.77|17
1656276970000|2022-06-26 20:56:10|1244.73|1237.83|1245.14|1238.24|1245.26|1238.36|1244.73|1237.83|19
1656276980000|2022-06-26 20:56:20|1245.16|1238.26|1245.24|1238.34|1245.29|1238.39|1245.07|1238.17|25
1656276990000|2022-06-26 20:56:30|1245.26|1238.36|1245.15|1238.25|1245.6|1238.7|1245.14|1238.24|28
1656277000000|2022-06-26 20:56:40|1245.16|1238.26|1245.09|1238.19|1245.17|1238.27|1245.04|1238.14|28
1656277010000|2022-06-26 20:56:50|1245.07|1238.17|1245.47|1238.57|1245.6|1238.7|1245.06|1238.16|21
1656277020000|2022-06-26 20:57:00|1245.46|1238.56|1245.41|1238.51|1245.53|1238.63|1245.3|1238.4|20
1656277030000|2022-06-26 20:57:10|1245.42|1238.52|1245.58|1238.68|1245.58|1238.68|1245.42|1238.52|16
1656277040000|2022-06-26 20:57:20|1245.56|1238.66|1247.26|1240.36|1247.26|1240.36|1245.55|1238.65|24
1656277050000|2022-06-26 20:57:30|1247.15|1240.25|1246.69|1239.79|1247.51|1240.61|1246.61|1239.71|37
1656277060000|2022-06-26 20:57:40|1246.66|1239.76|1246.51|1239.61|1247.18|1240.28|1246.41|1239.51|30
1656277070000|2022-06-26 20:57:50|1246.63|1239.73|1246.41|1239.51|1246.77|1239.87|1246.41|1239.51|30
1656277080000|2022-06-26 20:58:00|1246.36|1239.46|1247.11|1240.21|1247.11|1240.21|1246.26|1239.36|32
1656277090000|2022-06-26 20:58:10|1247.12|1240.22|1247.24|1240.34|1247.37|1240.47|1247.04|1240.14|21
1656277100000|2022-06-26 20:58:20|1247.18|1240.28|1247.45|1240.55|1247.47|1240.57|1247.18|1240.28|20
1656277110000|2022-06-26 20:58:30|1247.56|1240.66|1249.92|1243.02|1250.2|1243.3|1247.53|1240.63|37
1656277120000|2022-06-26 20:58:40|1249.67|1242.77|1249.52|1242.62|1249.67|1242.77|1248.13|1241.23|35
1656277130000|2022-06-26 20:58:50|1249.89|1242.99|1251.52|1244.62|1251.52|1244.62|1249.38|1242.48|36
1656277140000|2022-06-26 20:59:00|1251.56|1244.66|1250.82|1243.92|1251.56|1244.66|1250.33|1243.43|34
1656277150000|2022-06-26 20:59:10|1250.81|1243.91|1250.32|1243.42|1251.42|1244.52|1250.32|1243.42|35
1656277160000|2022-06-26 20:59:20|1250.26|1243.36|1250.01|1243.11|1250.26|1243.36|1249.86|1242.96|33
1656277170000|2022-06-26 20:59:30|1249.96|1243.06|1250.62|1243.72|1250.62|1243.72|1249.6|1242.7|33
1656277180000|2022-06-26 20:59:40|1250.83|1243.93|1250.27|1243.37|1250.98|1244.08|1250.16|1243.26|36
1656277190000|2022-06-26 20:59:50|1250.29|1243.39|1250.42|1243.52|1250.51|1243.61|1250.29|1243.39|30
1656277200000|2022-06-26 21:00:00|1250.45|1243.55|1250.22|1243.32|1251.24|1244.34|1250.22|1243.32|37
1656277210000|2022-06-26 21:00:10|1250.14|1243.24|1250.38|1243.48|1250.47|1243.57|1250.11|1243.21|34
1656277220000|2022-06-26 21:00:20|1250.33|1243.43|1250.58|1243.68|1250.6|1243.7|1250.33|1243.43|26
1656277230000|2022-06-26 21:00:30|1250.5|1243.6|1250.09|1243.19|1250.52|1243.62|1250.09|1243.19|24
1656277240000|2022-06-26 21:00:40|1250.07|1243.17|1249.7|1242.8|1250.18|1243.28|1249.7|1242.8|26
1656277250000|2022-06-26 21:00:50|1249.69|1242.79|1249.6|1242.7|1249.96|1243.06|1249.35|1242.45|36
1656277260000|2022-06-26 21:01:00|1249.64|1242.74|1249.09|1242.19|1249.64|1242.74|1249.05|1242.15|33
1656277270000|2022-06-26 21:01:10|1249.11|1242.21|1248.87|1241.97|1249.11|1242.21|1248.79|1241.89|21
1656277280000|2022-06-26 21:01:20|1248.88|1241.98|1248.94|1242.04|1249.25|1242.35|1248.78|1241.88|29
1656277290000|2022-06-26 21:01:30|1248.95|1242.05|1249.11|1242.21|1249.43|1242.53|1248.93|1242.03|27
1656277300000|2022-06-26 21:01:40|1249.12|1242.22|1249.37|1242.47|1249.4|1242.5|1249.01|1242.11|32
1656277310000|2022-06-26 21:01:50|1249.36|1242.46|1249.39|1242.49|1249.39|1242.49|1249.27|1242.37|16
1656277320000|2022-06-26 21:02:00|1249.4|1242.5|1249.31|1242.41|1249.65|1242.75|1249.12|1242.22|29
1656277330000|2022-06-26 21:02:10|1249.33|1242.43|1249.84|1242.94|1249.84|1242.94|1249.33|1242.43|23
1656277340000|2022-06-26 21:02:20|1249.89|1242.99|1250.68|1243.78|1250.82|1243.92|1249.89|1242.99|33
1656277350000|2022-06-26 21:02:30|1250.61|1243.71|1250.59|1243.69|1250.63|1243.73|1250.39|1243.49|29
1656277360000|2022-06-26 21:02:40|1250.48|1243.58|1250.35|1243.45|1250.52|1243.62|1250.35|1243.45|27
1656277370000|2022-06-26 21:02:50|1250.38|1243.48|1250.64|1243.74|1250.64|1243.74|1250.3|1243.4|20
1656277380000|2022-06-26 21:03:00|1250.69|1243.79|1250.58|1243.68|1250.7|1243.8|1250.49|1243.59|22
1656277390000|2022-06-26 21:03:10|1250.6|1243.7|1250.81|1243.91|1250.86|1243.96|1250.57|1243.67|24
1656277400000|2022-06-26 21:03:20|1250.87|1243.97|1251.29|1244.39|1251.29|1244.39|1250.87|1243.97|26
1656277410000|2022-06-26 21:03:30|1251.41|1244.51|1251.78|1244.88|1252.6|1245.7|1251.41|1244.51|32
1656277420000|2022-06-26 21:03:40|1251.81|1244.91|1251.16|1244.26|1251.89|1244.99|1251.16|1244.26|31
1656277430000|2022-06-26 21:03:50|1251.06|1244.16|1250.11|1243.21|1251.06|1244.16|1250.07|1243.17|36
1656277440000|2022-06-26 21:04:00|1250.09|1243.19|1249.93|1243.03|1250.38|1243.48|1249.93|1243.03|30
1656277450000|2022-06-26 21:04:10|1249.95|1243.05|1249.69|1242.79|1250.01|1243.11|1249.69|1242.79|30
1656277460000|2022-06-26 21:04:20|1249.64|1242.74|1249.81|1242.91|1249.91|1243.01|1249.36|1242.46|31
1656277470000|2022-06-26 21:04:30|1249.82|1242.92|1250.29|1243.39|1250.42|1243.52|1249.81|1242.91|27
1656277480000|2022-06-26 21:04:40|1250.31|1243.41|1249.73|1242.83|1250.31|1243.41|1249.73|1242.83|25
1656277490000|2022-06-26 21:04:50|1249.72|1242.82|1249.62|1242.72|1249.84|1242.94|1249.62|1242.72|25
1656277500000|2022-06-26 21:05:00|1249.63|1242.73|1249.56|1242.66|1249.76|1242.86|1249.54|1242.64|33
1656277510000|2022-06-26 21:05:10|1249.59|1242.69|1249.7|1242.8|1249.78|1242.88|1249.54|1242.64|24
1656277520000|2022-06-26 21:05:20|1249.69|1242.79|1250|1243.1|1250.05|1243.15|1249.67|1242.77|18
1656277530000|2022-06-26 21:05:30|1250.01|1243.11|1250.06|1243.16|1250.14|1243.24|1249.98|1243.08|19
1656277540000|2022-06-26 21:05:40|1250.07|1243.17|1249.7|1242.8|1250.11|1243.21|1249.66|1242.76|22
1656277550000|2022-06-26 21:05:50|1249.69|1242.79|1249.73|1242.83|1249.83|1242.93|1249.67|1242.77|15
1656277560000|2022-06-26 21:06:00|1249.72|1242.82|1249.59|1242.69|1249.73|1242.83|1249.46|1242.56|22
1656277570000|2022-06-26 21:06:10|1249.6|1242.7|1249.46|1242.56|1249.6|1242.7|1249.45|1242.55|19
1656277580000|2022-06-26 21:06:20|1249.48|1242.58|1249.35|1242.45|1249.53|1242.63|1249.26|1242.36|24
1656277590000|2022-06-26 21:06:30|1249.34|1242.44|1248.77|1241.87|1249.34|1242.44|1248.65|1241.75|29
1656277600000|2022-06-26 21:06:40|1248.76|1241.86|1248.66|1241.76|1248.81|1241.91|1248.66|1241.76|17
1656277610000|2022-06-26 21:06:50|1248.65|1241.75|1247.81|1240.91|1248.69|1241.79|1247.65|1240.75|36
1656277620000|2022-06-26 21:07:00|1247.86|1240.96|1247.81|1240.91|1248.29|1241.39|1247.71|1240.81|27
1656277630000|2022-06-26 21:07:10|1247.82|1240.92|1247.99|1241.09|1248.1|1241.2|1247.78|1240.88|24
1656277640000|2022-06-26 21:07:20|1248|1241.1|1247.87|1240.97|1248.08|1241.18|1247.86|1240.96|22
1656277650000|2022-06-26 21:07:30|1247.9|1241|1247.73|1240.83|1247.9|1241|1247.73|1240.83|9
1656277660000|2022-06-26 21:07:40|1247.75|1240.85|1247.5|1240.6|1247.76|1240.86|1247.5|1240.6|22
1656277670000|2022-06-26 21:07:50|1247.52|1240.62|1247.65|1240.75|1247.79|1240.89|1247.44|1240.54|24
1656277680000|2022-06-26 21:08:00|1247.63|1240.73|1248.62|1241.72|1248.62|1241.72|1247.63|1240.73|24
1656277690000|2022-06-26 21:08:10|1248.63|1241.73|1248.88|1241.98|1249.06|1242.16|1248.63|1241.73|22
1656277700000|2022-06-26 21:08:20|1248.86|1241.96|1249.03|1242.13|1249.05|1242.15|1248.81|1241.91|16
1656277710000|2022-06-26 21:08:30|1249.04|1242.14|1248.62|1241.72|1249.1|1242.2|1248.62|1241.72|24
1656277720000|2022-06-26 21:08:40|1248.59|1241.69|1248.13|1241.23|1248.59|1241.69|1248.01|1241.11|27
1656277730000|2022-06-26 21:08:50|1248.11|1241.21|1248|1241.1|1248.17|1241.27|1247.99|1241.09|21
1656277740000|2022-06-26 21:09:00|1247.94|1241.04|1247.06|1240.16|1247.97|1241.07|1246.75|1239.85|34
1656277750000|2022-06-26 21:09:10|1247|1240.1|1245.4|1238.5|1247|1240.1|1245.4|1238.5|32
1656277760000|2022-06-26 21:09:20|1245.39|1238.49|1245.6|1238.7|1245.63|1238.73|1245.37|1238.47|23
1656277770000|2022-06-26 21:09:30|1245.68|1238.78|1245.92|1239.02|1246.24|1239.34|1245.57|1238.67|33
1656277780000|2022-06-26 21:09:40|1245.91|1239.01|1245.94|1239.04|1245.98|1239.08|1245.8|1238.9|19
1656277790000|2022-06-26 21:09:50|1245.88|1238.98|1245.75|1238.85|1246.15|1239.25|1245.74|1238.84|29
1656277800000|2022-06-26 21:10:00|1245.8|1238.9|1245.66|1238.76|1245.87|1238.97|1245.54|1238.64|28
1656277810000|2022-06-26 21:10:10|1245.64|1238.74|1245.35|1238.45|1245.64|1238.74|1245.33|1238.43|24
1656277820000|2022-06-26 21:10:20|1245.41|1238.51|1244.41|1237.51|1245.41|1238.51|1244.41|1237.51|15
1656277830000|2022-06-26 21:10:30|1244.35|1237.45|1243.97|1237.07|1244.36|1237.46|1243.63|1236.73|36
1656277840000|2022-06-26 21:10:40|1244.01|1237.11|1242.92|1236.02|1244.01|1237.11|1242.91|1236.01|28
1656277850000|2022-06-26 21:10:50|1243.01|1236.11|1243.53|1236.63|1243.55|1236.65|1242.92|1236.02|30
1656277860000|2022-06-26 21:11:00|1243.54|1236.64|1242.72|1235.82|1243.56|1236.66|1242.72|1235.82|26
1656277870000|2022-06-26 21:11:10|1242.66|1235.76|1242.33|1235.43|1242.66|1235.76|1241.81|1234.91|33
1656277880000|2022-06-26 21:11:20|1242.47|1235.57|1242.75|1235.85|1242.92|1236.02|1242.4|1235.5|26
1656277890000|2022-06-26 21:11:30|1242.76|1235.86|1243.33|1236.43|1243.33|1236.43|1242.76|1235.86|31
1656277900000|2022-06-26 21:11:40|1243.41|1236.51|1243.16|1236.26|1243.59|1236.69|1243.05|1236.15|28
1656277910000|2022-06-26 21:11:50|1243.17|1236.27|1243.56|1236.66|1243.59|1236.69|1242.95|1236.05|29
1656277920000|2022-06-26 21:12:00|1243.55|1236.65|1243.75|1236.85|1243.75|1236.85|1242.97|1236.07|30
1656277930000|2022-06-26 21:12:10|1243.77|1236.87|1243.66|1236.76|1244.03|1237.13|1243.51|1236.61|28
1656277940000|2022-06-26 21:12:20|1243.65|1236.75|1243.97|1237.07|1243.97|1237.07|1243.51|1236.61|26
1656277950000|2022-06-26 21:12:30|1243.96|1237.06|1244.02|1237.12|1244.23|1237.33|1243.87|1236.97|22
1656277960000|2022-06-26 21:12:40|1244.08|1237.18|1243.73|1236.83|1244.08|1237.18|1243.18|1236.28|33
1656277970000|2022-06-26 21:12:50|1243.68|1236.78|1243.69|1236.79|1243.88|1236.98|1243.52|1236.62|23
1656277980000|2022-06-26 21:13:00|1243.71|1236.81|1243.79|1236.89|1243.79|1236.89|1243.52|1236.62|27
1656277990000|2022-06-26 21:13:10|1243.72|1236.82|1243.7|1236.8|1243.83|1236.93|1243.64|1236.74|14
1656278000000|2022-06-26 21:13:20|1243.64|1236.74|1243.72|1236.82|1243.75|1236.85|1243.64|1236.74|5
1656278010000|2022-06-26 21:13:30|1243.7|1236.8|1243.29|1236.39|1243.7|1236.8|1243.24|1236.34|16
1656278020000|2022-06-26 21:13:40|1243.24|1236.34|1243.6|1236.7|1243.6|1236.7|1243.12|1236.22|29
1656278030000|2022-06-26 21:13:50|1243.57|1236.67|1244.26|1237.36|1244.43|1237.53|1243.57|1236.67|27
1656278040000|2022-06-26 21:14:00|1244.3|1237.4|1243.63|1236.73|1244.3|1237.4|1243.5|1236.6|21
1656278050000|2022-06-26 21:14:10|1243.57|1236.67|1243.49|1236.59|1243.66|1236.76|1243.46|1236.56|17
1656278060000|2022-06-26 21:14:20|1243.46|1236.56|1242.63|1235.73|1243.49|1236.59|1242.36|1235.46|22
1656278070000|2022-06-26 21:14:30|1242.51|1235.61|1242.68|1235.78|1242.96|1236.06|1242.38|1235.48|13
1656278080000|2022-06-26 21:14:40|1242.76|1235.86|1242.87|1235.97|1243.23|1236.33|1242.74|1235.84|23
1656278090000|2022-06-26 21:14:50|1242.91|1236.01|1242.91|1236.01|1242.99|1236.09|1242.8|1235.9|24
1656278100000|2022-06-26 21:15:00|1242.99|1236.09|1243.07|1236.17|1243.13|1236.23|1242.97|1236.07|16
1656278110000|2022-06-26 21:15:10|1243.08|1236.18|1242.73|1235.83|1243.13|1236.23|1242.48|1235.58|20
1656278120000|2022-06-26 21:15:20|1242.77|1235.87|1243.03|1236.13|1243.07|1236.17|1242.73|1235.83|19
1656278130000|2022-06-26 21:15:30|1243.04|1236.14|1243.32|1236.42|1243.46|1236.56|1243.03|1236.13|25
1656278140000|2022-06-26 21:15:40|1243.33|1236.43|1243.4|1236.5|1243.44|1236.54|1243.27|1236.37|24
1656278150000|2022-06-26 21:15:50|1243.42|1236.52|1243.59|1236.69|1243.62|1236.72|1243.37|1236.47|30
1656278160000|2022-06-26 21:16:00|1243.6|1236.7|1243.54|1236.64|1243.66|1236.76|1243.49|1236.59|25
1656278170000|2022-06-26 21:16:10|1243.56|1236.66|1243.46|1236.56|1243.56|1236.66|1243.29|1236.39|23
1656278180000|2022-06-26 21:16:20|1243.5|1236.6|1243.41|1236.51|1243.55|1236.65|1243.32|1236.42|25
1656278190000|2022-06-26 21:16:30|1243.4|1236.5|1243.34|1236.44|1243.4|1236.5|1243.28|1236.38|18
1656278200000|2022-06-26 21:16:40|1243.3|1236.4|1243.58|1236.68|1243.58|1236.68|1243.3|1236.4|15
1656278210000|2022-06-26 21:16:50|1243.64|1236.74|1243.65|1236.75|1243.65|1236.75|1243.47|1236.57|17
1656278220000|2022-06-26 21:17:00|1243.64|1236.74|1244|1237.1|1244|1237.1|1243.63|1236.73|18
1656278230000|2022-06-26 21:17:10|1243.99|1237.09|1243.99|1237.09|1244.23|1237.33|1243.91|1237.01|28
1656278240000|2022-06-26 21:17:20|1244.01|1237.11|1243.77|1236.87|1244.02|1237.12|1243.55|1236.65|24
1656278250000|2022-06-26 21:17:30|1243.8|1236.9|1242.73|1235.83|1243.99|1237.09|1242.55|1235.65|25
1656278260000|2022-06-26 21:17:40|1242.57|1235.67|1242.38|1235.48|1242.72|1235.82|1242.31|1235.41|25
1656278270000|2022-06-26 21:17:50|1242.75|1235.85|1242.72|1235.82|1242.84|1235.94|1242.66|1235.76|21
1656278280000|2022-06-26 21:18:00|1242.65|1235.75|1242.66|1235.76|1242.76|1235.86|1242.23|1235.33|26
1656278290000|2022-06-26 21:18:10|1242.57|1235.67|1241.67|1234.77|1242.7|1235.8|1241.67|1234.77|32
1656278300000|2022-06-26 21:18:20|1241.66|1234.76|1241.06|1234.16|1241.66|1234.76|1241|1234.1|22
1656278310000|2022-06-26 21:18:30|1241.13|1234.23|1241.06|1234.16|1241.14|1234.24|1241.02|1234.12|8
1656278320000|2022-06-26 21:18:40|1241.07|1234.17|1241.13|1234.23|1241.37|1234.47|1241.07|1234.17|17
1656278330000|2022-06-26 21:18:50|1241.15|1234.25|1241.13|1234.23|1241.15|1234.25|1241.13|1234.23|2
1656278340000|2022-06-26 21:19:00|1241.14|1234.24|1241.46|1234.56|1241.46|1234.56|1241.14|1234.24|7
1656278350000|2022-06-26 21:19:10|1241.41|1234.51|1241.63|1234.73|1241.63|1234.73|1241.41|1234.51|28
1656278360000|2022-06-26 21:19:20|1241.64|1234.74|1241.47|1234.57|1241.65|1234.75|1241.39|1234.49|29
1656278370000|2022-06-26 21:19:30|1241.5|1234.6|1241.41|1234.51|1241.59|1234.69|1241.41|1234.51|24
1656278380000|2022-06-26 21:19:40|1241.4|1234.5|1241.17|1234.27|1241.47|1234.57|1241.17|1234.27|22
1656278390000|2022-06-26 21:19:50|1241.09|1234.19|1240.95|1234.05|1241.18|1234.28|1240.81|1233.91|19
1656278400000|2022-06-26 21:20:00|1240.67|1233.77|1240.53|1233.63|1240.83|1233.93|1240.28|1233.38|23
1656278410000|2022-06-26 21:20:10|1240.6|1233.7|1240.57|1233.67|1240.65|1233.75|1240.43|1233.53|16
1656278420000|2022-06-26 21:20:20|1240.61|1233.71|1240.53|1233.63|1240.65|1233.75|1240.51|1233.61|18
1656278430000|2022-06-26 21:20:30|1240.54|1233.64|1240.86|1233.96|1240.89|1233.99|1240.39|1233.49|29
1656278440000|2022-06-26 21:20:40|1240.84|1233.94|1241.02|1234.12|1241.19|1234.29|1240.84|1233.94|24
1656278450000|2022-06-26 21:20:50|1241.01|1234.11|1241.08|1234.18|1241.1|1234.2|1240.99|1234.09|19
1656278460000|2022-06-26 21:21:00|1241.1|1234.2|1240.73|1233.83|1241.1|1234.2|1240.71|1233.81|28
1656278470000|2022-06-26 21:21:10|1240.71|1233.81|1240.5|1233.6|1240.78|1233.88|1240.5|1233.6|30
1656278480000|2022-06-26 21:21:20|1240.55|1233.65|1240.24|1233.34|1240.55|1233.65|1240.14|1233.24|32
1656278490000|2022-06-26 21:21:30|1240.23|1233.33|1240.66|1233.76|1240.71|1233.81|1240.23|1233.33|34
1656278500000|2022-06-26 21:21:40|1240.59|1233.69|1240.2|1233.3|1240.7|1233.8|1240.2|1233.3|28
1656278510000|2022-06-26 21:21:50|1240.21|1233.31|1240.22|1233.32|1240.6|1233.7|1240.16|1233.26|30
1656278520000|2022-06-26 21:22:00|1240.41|1233.51|1240.43|1233.53|1240.46|1233.56|1240.17|1233.27|22
1656278530000|2022-06-26 21:22:10|1240.45|1233.55|1240.29|1233.39|1240.53|1233.63|1240.21|1233.31|25
1656278540000|2022-06-26 21:22:20|1240.26|1233.36|1240.27|1233.37|1240.5|1233.6|1240.25|1233.35|21
1656278550000|2022-06-26 21:22:30|1240.5|1233.6|1240.37|1233.47|1240.52|1233.62|1240.28|1233.38|18
1656278560000|2022-06-26 21:22:40|1240.38|1233.48|1239.92|1233.02|1240.42|1233.52|1239.9|1233|20
1656278570000|2022-06-26 21:22:50|1239.93|1233.03|1240.23|1233.33|1240.23|1233.33|1239.93|1233.03|25
1656278580000|2022-06-26 21:23:00|1240.21|1233.31|1240.03|1233.13|1240.23|1233.33|1239.98|1233.08|23
1656278590000|2022-06-26 21:23:10|1240.07|1233.17|1239.93|1233.03|1240.07|1233.17|1239.85|1232.95|24
1656278600000|2022-06-26 21:23:20|1239.97|1233.07|1239.93|1233.03|1239.97|1233.07|1239.88|1232.98|16
1656278610000|2022-06-26 21:23:30|1239.94|1233.04|1239.78|1232.88|1239.98|1233.08|1239.58|1232.68|31
1656278620000|2022-06-26 21:23:40|1239.77|1232.87|1239.69|1232.79|1239.89|1232.99|1239.69|1232.79|19
1656278630000|2022-06-26 21:23:50|1239.45|1232.55|1239.07|1232.17|1239.45|1232.55|1238.64|1231.74|30
1656278640000|2022-06-26 21:24:00|1239.01|1232.11|1239.25|1232.35|1239.55|1232.65|1239.01|1232.11|29
1656278650000|2022-06-26 21:24:10|1239.22|1232.32|1239.14|1232.24|1239.24|1232.34|1238.97|1232.07|21
1656278660000|2022-06-26 21:24:20|1239.21|1232.31|1239.41|1232.51|1239.42|1232.52|1239.12|1232.22|16
1656278670000|2022-06-26 21:24:30|1239.44|1232.54|1239.47|1232.57|1239.54|1232.64|1239.24|1232.34|22
1656278680000|2022-06-26 21:24:40|1239.54|1232.64|1239.65|1232.75|1239.66|1232.76|1239.54|1232.64|19
1656278690000|2022-06-26 21:24:50|1239.66|1232.76|1239.43|1232.53|1239.66|1232.76|1239.3|1232.4|23
1656278700000|2022-06-26 21:25:00|1239.44|1232.54|1239.8|1232.9|1239.82|1232.92|1239.43|1232.53|28
1656278710000|2022-06-26 21:25:10|1239.73|1232.83|1240.01|1233.11|1240.01|1233.11|1239.73|1232.83|21
1656278720000|2022-06-26 21:25:20|1240.15|1233.25|1240.26|1233.36|1240.31|1233.41|1240.12|1233.22|26
1656278730000|2022-06-26 21:25:30|1240.27|1233.37|1240.05|1233.15|1240.31|1233.41|1240.05|1233.15|23
1656278740000|2022-06-26 21:25:40|1240.02|1233.12|1239.71|1232.81|1240.04|1233.14|1239.62|1232.72|21
1656278750000|2022-06-26 21:25:50|1239.72|1232.82|1239.89|1232.99|1239.92|1233.02|1239.71|1232.81|26
1656278760000|2022-06-26 21:26:00|1239.9|1233|1239.98|1233.08|1239.98|1233.08|1239.86|1232.96|23
1656278770000|2022-06-26 21:26:10|1239.95|1233.05|1240.02|1233.12|1240.23|1233.33|1239.88|1232.98|22
1656278780000|2022-06-26 21:26:20|1240.05|1233.15|1239.96|1233.06|1240.06|1233.16|1239.95|1233.05|24
1656278790000|2022-06-26 21:26:30|1239.99|1233.09|1239.91|1233.01|1240.04|1233.14|1239.9|1233|25
1656278800000|2022-06-26 21:26:40|1239.94|1233.04|1240.02|1233.12|1240.02|1233.12|1239.81|1232.91|26
1656278810000|2022-06-26 21:26:50|1240.01|1233.11|1239.73|1232.83|1240.01|1233.11|1239.7|1232.8|28
1656278820000|2022-06-26 21:27:00|1239.68|1232.78|1239.68|1232.78|1239.79|1232.89|1239.68|1232.78|25
1656278830000|2022-06-26 21:27:10|1239.65|1232.75|1240|1233.1|1240.03|1233.13|1239.65|1232.75|25
1656278840000|2022-06-26 21:27:20|1239.98|1233.08|1240|1233.1|1240.03|1233.13|1239.86|1232.96|21
1656278850000|2022-06-26 21:27:30|1239.97|1233.07|1240.01|1233.11|1240.03|1233.13|1239.9|1233|18
1656278860000|2022-06-26 21:27:40|1239.97|1233.07|1240.02|1233.12|1240.06|1233.16|1239.97|1233.07|17
1656278870000|2022-06-26 21:27:50|1240.01|1233.11|1240.02|1233.12|1240.03|1233.13|1239.96|1233.06|20
1656278880000|2022-06-26 21:28:00|1239.98|1233.08|1240.01|1233.11|1240.1|1233.2|1239.96|1233.06|31
1656278890000|2022-06-26 21:28:10|1240.1|1233.2|1240.24|1233.34|1240.24|1233.34|1239.73|1232.83|32
1656278900000|2022-06-26 21:28:20|1240.22|1233.32|1240.24|1233.34|1240.39|1233.49|1240.21|1233.31|27
1656278910000|2022-06-26 21:28:30|1240.28|1233.38|1240.23|1233.33|1240.43|1233.53|1240.16|1233.26|21
1656278920000|2022-06-26 21:28:40|1240.33|1233.43|1240.53|1233.63|1240.57|1233.67|1240.33|1233.43|18
1656278930000|2022-06-26 21:28:50|1240.59|1233.69|1240.68|1233.78|1240.81|1233.91|1240.47|1233.57|30
1656278940000|2022-06-26 21:29:00|1240.72|1233.82|1240.84|1233.94|1240.86|1233.96|1240.58|1233.68|25
1656278950000|2022-06-26 21:29:10|1240.82|1233.92|1240.63|1233.73|1240.91|1234.01|1240.59|1233.69|10
1656278960000|2022-06-26 21:29:20|1240.64|1233.74|1240.81|1233.91|1240.82|1233.92|1240.56|1233.66|24
1656278970000|2022-06-26 21:29:30|1240.82|1233.92|1240.78|1233.88|1240.83|1233.93|1240.78|1233.88|8
1656278980000|2022-06-26 21:29:40|1240.79|1233.89|1240.74|1233.84|1240.85|1233.95|1240.73|1233.83|11
1656278990000|2022-06-26 21:29:50|1240.81|1233.91|1240.79|1233.89|1240.81|1233.91|1240.74|1233.84|14
1656279000000|2022-06-26 21:30:00|1240.8|1233.9|1240.77|1233.87|1240.81|1233.91|1240.65|1233.75|18
1656279010000|2022-06-26 21:30:10|1240.75|1233.85|1240.19|1233.29|1240.78|1233.88|1240.18|1233.28|34
1656279020000|2022-06-26 21:30:20|1240.2|1233.3|1240.15|1233.25|1240.26|1233.36|1240.12|1233.22|25
1656279030000|2022-06-26 21:30:30|1240.16|1233.26|1240.03|1233.13|1240.18|1233.28|1239.97|1233.07|26
1656279040000|2022-06-26 21:30:40|1240.06|1233.16|1240.02|1233.12|1240.06|1233.16|1240.02|1233.12|10
1656279050000|2022-06-26 21:30:50|1239.98|1233.08|1239.99|1233.09|1240.06|1233.16|1239.85|1232.95|17
1656279060000|2022-06-26 21:31:00|1240.01|1233.11|1240.05|1233.15|1240.05|1233.15|1239.8|1232.9|31
1656279070000|2022-06-26 21:31:10|1240|1233.1|1239.88|1232.98|1240.03|1233.13|1239.81|1232.91|17
1656279080000|2022-06-26 21:31:20|1239.98|1233.08|1239.79|1232.89|1240.03|1233.13|1239.72|1232.82|21
1656279090000|2022-06-26 21:31:30|1239.8|1232.9|1239.76|1232.86|1239.99|1233.09|1239.75|1232.85|29
1656279100000|2022-06-26 21:31:40|1239.79|1232.89|1239.88|1232.98|1239.92|1233.02|1239.79|1232.89|26
1656279110000|2022-06-26 21:31:50|1239.85|1232.95|1238.95|1233.55|1239.9|1233.65|1238.91|1232.72|32
1656279120000|2022-06-26 21:32:00|1238.9|1233.5|1238.26|1232.86|1238.94|1233.54|1238.23|1232.83|28
1656279130000|2022-06-26 21:32:10|1238.28|1232.88|1238.62|1233.22|1238.76|1233.36|1238.28|1232.88|23
1656279140000|2022-06-26 21:32:20|1238.77|1233.37|1238.73|1233.33|1238.77|1233.37|1238.59|1233.19|25
1656279150000|2022-06-26 21:32:30|1238.75|1233.35|1238.86|1233.46|1238.9|1233.5|1238.75|1233.35|22
1656279160000|2022-06-26 21:32:40|1238.85|1233.45|1238.88|1233.48|1238.93|1233.53|1238.85|1233.45|19
1656279170000|2022-06-26 21:32:50|1238.9|1233.5|1238.96|1233.56|1238.97|1233.57|1238.88|1233.48|17
1656279180000|2022-06-26 21:33:00|1238.92|1233.52|1239.05|1233.65|1239.11|1233.71|1238.82|1233.42|25
1656279190000|2022-06-26 21:33:10|1239.04|1233.64|1239.04|1233.64|1239.09|1233.69|1238.96|1233.56|22
1656279200000|2022-06-26 21:33:20|1239.08|1233.68|1239.08|1233.68|1239.17|1233.77|1238.95|1233.55|24
1656279210000|2022-06-26 21:33:30|1239.05|1233.65|1238.94|1233.54|1239.09|1233.69|1238.94|1233.54|9
1656279220000|2022-06-26 21:33:40|1239.11|1233.71|1238.85|1233.45|1239.11|1233.71|1238.85|1233.45|23
1656279230000|2022-06-26 21:33:50|1238.9|1233.5|1238.92|1233.52|1238.96|1233.56|1238.88|1233.48|22
1656279240000|2022-06-26 21:34:00|1239.01|1233.61|1238.86|1233.46|1239.01|1233.61|1238.85|1233.45|28
1656279250000|2022-06-26 21:34:10|1238.89|1233.49|1238.94|1233.54|1239|1233.6|1238.89|1233.49|18
1656279260000|2022-06-26 21:34:20|1238.96|1233.56|1238.98|1233.58|1239.03|1233.63|1238.91|1233.51|21
1656279270000|2022-06-26 21:34:30|1238.96|1233.56|1238.98|1233.58|1239|1233.6|1238.9|1233.5|19
1656279280000|2022-06-26 21:34:40|1238.99|1233.59|1239.04|1233.64|1239.11|1233.71|1238.96|1233.56|19
1656279290000|2022-06-26 21:34:50|1239.09|1233.69|1239.09|1233.69|1239.13|1233.73|1239.04|1233.64|10
1656279300000|2022-06-26 21:35:00|1239.05|1233.65|1239.45|1234.05|1239.46|1234.06|1239.05|1233.65|17
1656279310000|2022-06-26 21:35:10|1239.4|1234|1240.01|1234.61|1240.01|1234.61|1239.4|1234|16
1656279320000|2022-06-26 21:35:20|1240.02|1234.62|1240.14|1234.74|1240.24|1234.84|1240.02|1234.62|22
1656279330000|2022-06-26 21:35:30|1240.18|1234.78|1240.39|1234.99|1240.49|1235.09|1240.13|1234.73|19
1656279340000|2022-06-26 21:35:40|1240.5|1235.1|1240.77|1235.37|1240.84|1235.44|1240.5|1235.1|29
1656279350000|2022-06-26 21:35:50|1240.8|1235.4|1240.74|1235.34|1240.8|1235.4|1240.45|1235.05|27
1656279360000|2022-06-26 21:36:00|1240.77|1235.37|1244.26|1238.86|1244.26|1238.86|1240.77|1235.37|21
1656279370000|2022-06-26 21:36:10|1244.27|1238.87|1244.73|1239.33|1245.2|1239.8|1244.27|1238.87|36
1656279380000|2022-06-26 21:36:20|1244.69|1239.29|1246.13|1240.73|1246.13|1240.73|1244.69|1239.29|35
1656279390000|2022-06-26 21:36:30|1246.12|1240.72|1245.8|1240.4|1246.13|1240.73|1245.79|1240.39|33
1656279400000|2022-06-26 21:36:40|1245.79|1240.39|1244.86|1239.46|1245.8|1240.4|1244.79|1239.39|35
1656279410000|2022-06-26 21:36:50|1244.67|1239.27|1244.85|1239.45|1245.14|1239.74|1244.67|1239.27|39
1656279420000|2022-06-26 21:37:00|1244.81|1239.41|1244.8|1239.4|1244.86|1239.46|1244.67|1239.27|28
1656279430000|2022-06-26 21:37:10|1244.82|1239.42|1244.67|1239.27|1244.94|1239.54|1244.67|1239.27|27
1656279440000|2022-06-26 21:37:20|1244.72|1239.32|1244.49|1239.09|1244.72|1239.32|1244.47|1239.07|28
1656279450000|2022-06-26 21:37:30|1244.48|1239.08|1244.11|1238.71|1244.51|1239.11|1244.11|1238.71|27
1656279460000|2022-06-26 21:37:40|1244.06|1238.66|1243.9|1238.5|1244.08|1238.68|1243.9|1238.5|29
1656279470000|2022-06-26 21:37:50|1243.91|1238.51|1243.68|1238.28|1243.91|1238.51|1243.67|1238.27|26
1656279480000|2022-06-26 21:38:00|1243.65|1238.25|1243.65|1238.25|1243.75|1238.35|1243.59|1238.19|24
1656279490000|2022-06-26 21:38:10|1243.59|1238.19|1243.95|1238.55|1243.99|1238.59|1243.56|1238.16|26
1656279500000|2022-06-26 21:38:20|1244.04|1238.64|1245.34|1239.94|1245.34|1239.94|1244.04|1238.64|34
1656279510000|2022-06-26 21:38:30|1245.39|1239.99|1245.52|1240.12|1245.65|1240.25|1245.39|1239.99|31
1656279520000|2022-06-26 21:38:40|1245.5|1240.1|1245.4|1240|1245.61|1240.21|1245.33|1239.93|31
1656279530000|2022-06-26 21:38:50|1245.52|1240.12|1245.57|1240.17|1245.59|1240.19|1245.41|1240.01|20
1656279540000|2022-06-26 21:39:00|1245.56|1240.16|1245.57|1240.17|1245.62|1240.22|1245.42|1240.02|23
1656279550000|2022-06-26 21:39:10|1245.63|1240.23|1245.75|1240.35|1245.86|1240.46|1245.54|1240.14|21
1656279560000|2022-06-26 21:39:20|1245.73|1240.33|1245.5|1240.1|1245.73|1240.33|1245.46|1240.06|25
1656279570000|2022-06-26 21:39:30|1245.56|1240.16|1245.47|1240.07|1245.56|1240.16|1245.47|1240.07|16
1656279580000|2022-06-26 21:39:40|1245.51|1240.11|1245.37|1239.97|1245.59|1240.19|1245.35|1239.95|28
1656279590000|2022-06-26 21:39:50|1245.36|1239.96|1245.49|1240.09|1245.53|1240.13|1245.34|1239.94|24
1656279600000|2022-06-26 21:40:00|1245.4|1240|1245.15|1239.75|1245.49|1240.09|1245.14|1239.74|22
1656279610000|2022-06-26 21:40:10|1245.09|1239.69|1244.4|1239|1245.1|1239.7|1244.4|1239|30
1656279620000|2022-06-26 21:40:20|1244.38|1238.98|1244|1238.6|1244.54|1239.14|1243.92|1238.52|28
1656279630000|2022-06-26 21:40:30|1243.97|1238.57|1243.52|1238.12|1244.1|1238.7|1243.52|1238.12|24
1656279640000|2022-06-26 21:40:40|1243.54|1238.14|1243.79|1238.39|1243.97|1238.57|1243.54|1238.14|25
1656279650000|2022-06-26 21:40:50|1243.93|1238.53|1243.96|1238.56|1243.98|1238.58|1243.74|1238.34|26
1656279660000|2022-06-26 21:41:00|1243.94|1238.54|1244.08|1238.68|1244.38|1238.98|1243.94|1238.54|27
1656279670000|2022-06-26 21:41:10|1244.14|1238.74|1244.27|1238.87|1244.3|1238.9|1243.97|1238.57|28
1656279680000|2022-06-26 21:41:20|1244.24|1238.84|1244.73|1239.33|1244.92|1239.52|1244.23|1238.83|33
1656279690000|2022-06-26 21:41:30|1244.72|1239.32|1245.06|1239.66|1245.1|1239.7|1244.67|1239.27|31
1656279700000|2022-06-26 21:41:40|1245.07|1239.67|1245.17|1239.77|1245.28|1239.88|1245.03|1239.63|29
1656279710000|2022-06-26 21:41:50|1245.1|1239.7|1244.79|1239.39|1245.16|1239.76|1244.76|1239.36|28
1656279720000|2022-06-26 21:42:00|1244.78|1239.38|1244.49|1239.09|1244.81|1239.41|1244.49|1239.09|26
1656279730000|2022-06-26 21:42:10|1244.51|1239.11|1244.21|1238.81|1244.51|1239.11|1244.21|1238.81|23
1656279740000|2022-06-26 21:42:20|1244.32|1238.92|1244.58|1239.18|1244.62|1239.22|1244.21|1238.81|33
1656279750000|2022-06-26 21:42:30|1244.61|1239.21|1244.58|1239.18|1244.67|1239.27|1244.52|1239.12|22
1656279760000|2022-06-26 21:42:40|1244.57|1239.17|1244.41|1239.01|1244.58|1239.18|1244.41|1239.01|27
1656279770000|2022-06-26 21:42:50|1244.49|1239.09|1244.31|1238.91|1244.5|1239.1|1244.3|1238.9|19
1656279780000|2022-06-26 21:43:00|1244.33|1238.93|1244.35|1238.95|1244.41|1239.01|1244.21|1238.81|27
1656279790000|2022-06-26 21:43:10|1244.34|1238.94|1244.02|1238.62|1244.37|1238.97|1243.92|1238.52|27
1656279800000|2022-06-26 21:43:20|1243.97|1238.57|1243.47|1238.07|1243.99|1238.59|1243.46|1238.06|24
1656279810000|2022-06-26 21:43:30|1243.48|1238.08|1243|1237.6|1243.48|1238.08|1242.9|1237.5|33
1656279820000|2022-06-26 21:43:40|1243.25|1237.85|1243.47|1238.07|1243.57|1238.17|1243.25|1237.85|30
1656279830000|2022-06-26 21:43:50|1243.48|1238.08|1243.4|1238|1243.5|1238.1|1243.38|1237.98|21
1656279840000|2022-06-26 21:44:00|1243.41|1238.01|1244.12|1238.72|1244.12|1238.72|1243.37|1237.97|26
1656279850000|2022-06-26 21:44:10|1244.06|1238.66|1244.34|1238.94|1244.52|1239.12|1243.97|1238.57|33
1656279860000|2022-06-26 21:44:20|1244.36|1238.96|1243.63|1238.23|1244.45|1239.05|1243.63|1238.23|26
1656279870000|2022-06-26 21:44:30|1243.64|1238.24|1242.98|1237.58|1243.64|1238.24|1242.94|1237.54|27
1656279880000|2022-06-26 21:44:40|1242.97|1237.57|1242.76|1237.36|1242.97|1237.57|1242.75|1237.35|26
1656279890000|2022-06-26 21:44:50|1242.85|1237.45|1242.17|1236.77|1242.85|1237.45|1242.17|1236.77|31
1656279900000|2022-06-26 21:45:00|1242.23|1236.83|1242.43|1237.03|1242.55|1237.15|1242.23|1236.83|28
1656279910000|2022-06-26 21:45:10|1242.48|1237.08|1242.47|1237.07|1242.59|1237.19|1242.41|1237.01|24
1656279920000|2022-06-26 21:45:20|1242.48|1237.08|1242.47|1237.07|1242.5|1237.1|1242.42|1237.02|19
1656279930000|2022-06-26 21:45:30|1242.52|1237.12|1243.24|1237.84|1243.24|1237.84|1242.5|1237.1|22
1656279940000|2022-06-26 21:45:40|1243.27|1237.87|1243.61|1238.21|1243.63|1238.23|1243.27|1237.87|18
1656279950000|2022-06-26 21:45:50|1243.63|1238.23|1243.03|1237.63|1243.63|1238.23|1242.96|1237.56|29
1656279960000|2022-06-26 21:46:00|1243.01|1237.61|1243.32|1237.92|1243.39|1237.99|1243.01|1237.61|23
1656279970000|2022-06-26 21:46:10|1243.35|1237.95|1243.46|1238.06|1243.46|1238.06|1243.32|1237.92|17
1656279980000|2022-06-26 21:46:20|1243.45|1238.05|1243.47|1238.07|1243.49|1238.09|1243.39|1237.99|18
1656279990000|2022-06-26 21:46:30|1243.52|1238.12|1244.19|1238.79|1244.19|1238.79|1243.52|1238.12|25
1656280000000|2022-06-26 21:46:40|1244.21|1238.81|1244.29|1238.89|1244.34|1238.94|1244.16|1238.76|28
1656280010000|2022-06-26 21:46:50|1244.32|1238.92|1243.69|1238.29|1244.37|1238.97|1243.69|1238.29|26
1656280020000|2022-06-26 21:47:00|1243.72|1238.32|1243.49|1238.09|1243.77|1238.37|1243.42|1238.02|26
1656280030000|2022-06-26 21:47:10|1243.63|1238.23|1244.07|1238.67|1244.07|1238.67|1243.42|1238.02|20
1656280040000|2022-06-26 21:47:20|1244.18|1238.78|1243.73|1238.33|1244.2|1238.8|1243.6|1238.2|32
1656280050000|2022-06-26 21:47:30|1243.64|1238.24|1243.46|1238.06|1243.85|1238.45|1243.43|1238.03|30
1656280060000|2022-06-26 21:47:40|1243.47|1238.07|1243.36|1237.96|1243.58|1238.18|1243.2|1237.8|32
1656280070000|2022-06-26 21:47:50|1243.46|1238.06|1243.05|1237.65|1243.46|1238.06|1243.05|1237.65|18
1656280080000|2022-06-26 21:48:00|1243.09|1237.69|1242.52|1237.12|1243.09|1237.69|1242.37|1236.97|31
1656280090000|2022-06-26 21:48:10|1242.49|1237.09|1241.49|1236.09|1242.49|1237.09|1241.48|1236.08|33
1656280100000|2022-06-26 21:48:20|1241.47|1236.07|1241.21|1235.81|1241.47|1236.07|1241.2|1235.8|28
1656280110000|2022-06-26 21:48:30|1241.17|1235.77|1239.95|1234.55|1241.17|1235.77|1239.93|1234.53|25
1656280120000|2022-06-26 21:48:40|1239.93|1234.53|1240.09|1234.69|1240.34|1234.94|1239.86|1234.46|34
1656280130000|2022-06-26 21:48:50|1240.07|1234.67|1240.02|1234.62|1240.11|1234.71|1239.87|1234.47|21
1656280140000|2022-06-26 21:49:00|1240.06|1234.66|1240.12|1234.72|1240.12|1234.72|1240.03|1234.63|14
1656280150000|2022-06-26 21:49:10|1240.16|1234.76|1240.81|1235.41|1240.81|1235.41|1239.95|1234.55|27
1656280160000|2022-06-26 21:49:20|1240.82|1235.42|1241.28|1235.88|1241.28|1235.88|1240.6|1235.2|29
1656280170000|2022-06-26 21:49:30|1241.34|1235.94|1241.78|1236.38|1242.06|1236.66|1241.31|1235.91|35
1656280180000|2022-06-26 21:49:40|1241.54|1236.14|1241.63|1236.23|1241.71|1236.31|1241.53|1236.13|27
1656280190000|2022-06-26 21:49:50|1241.64|1236.24|1240.69|1235.29|1241.68|1236.28|1240.69|1235.29|29
1656280200000|2022-06-26 21:50:00|1240.68|1235.28|1240.56|1235.16|1240.71|1235.31|1240.51|1235.11|30
1656280210000|2022-06-26 21:50:10|1240.48|1235.08|1240.38|1234.98|1240.63|1235.23|1240.37|1234.97|19
1656280220000|2022-06-26 21:50:20|1240.37|1234.97|1240.18|1234.78|1240.45|1235.05|1240.16|1234.76|19
1656280230000|2022-06-26 21:50:30|1240.17|1234.77|1240.29|1234.89|1240.43|1235.03|1240.12|1234.72|25
1656280240000|2022-06-26 21:50:40|1240.3|1234.9|1240.23|1234.83|1240.32|1234.92|1240|1234.6|17
1656280250000|2022-06-26 21:50:50|1240.08|1234.68|1239.83|1234.43|1240.17|1234.77|1239.83|1234.43|21
1656280260000|2022-06-26 21:51:00|1239.9|1234.5|1240.36|1234.96|1240.46|1235.06|1239.73|1234.33|29
1656280270000|2022-06-26 21:51:10|1240.38|1234.98|1240.07|1234.67|1240.38|1234.98|1240.02|1234.62|28
1656280280000|2022-06-26 21:51:20|1240.02|1234.62|1239.97|1234.57|1240.06|1234.66|1239.9|1234.5|19
1656280290000|2022-06-26 21:51:30|1239.98|1234.58|1239.58|1234.18|1240.07|1234.67|1239.45|1234.05|31
1656280300000|2022-06-26 21:51:40|1239.57|1234.17|1239.56|1234.16|1239.7|1234.3|1239.43|1234.03|31
1656280310000|2022-06-26 21:51:50|1239.44|1234.04|1239.48|1234.08|1239.56|1234.16|1239.41|1234.01|27
1656280320000|2022-06-26 21:52:00|1239.49|1234.09|1240.65|1235.25|1240.65|1235.25|1239.44|1234.04|31
1656280330000|2022-06-26 21:52:10|1240.63|1235.23|1240.59|1235.19|1241.04|1235.64|1240.59|1235.19|34
1656280340000|2022-06-26 21:52:20|1240.58|1235.18|1240.37|1234.97|1240.65|1235.25|1240.31|1234.91|35
1656280350000|2022-06-26 21:52:30|1240.38|1234.98|1239.65|1234.25|1240.43|1235.03|1239.54|1234.14|32
1656280360000|2022-06-26 21:52:40|1239.57|1234.17|1239.63|1234.23|1239.63|1234.23|1239.47|1234.07|18
1656280370000|2022-06-26 21:52:50|1239.68|1234.28|1239.74|1234.34|1240.21|1234.81|1239.58|1234.18|30
1656280380000|2022-06-26 21:53:00|1239.79|1234.39|1239.54|1234.14|1239.84|1234.44|1239.5|1234.1|28
1656280390000|2022-06-26 21:53:10|1239.52|1234.12|1239.86|1234.46|1240.04|1234.64|1239.52|1234.12|26
1656280400000|2022-06-26 21:53:20|1239.85|1234.45|1239.84|1234.44|1239.9|1234.5|1239.7|1234.3|15
1656280410000|2022-06-26 21:53:30|1239.83|1234.43|1240.5|1235.1|1240.63|1235.23|1239.77|1234.37|33
1656280420000|2022-06-26 21:53:40|1240.48|1235.08|1240.35|1234.95|1240.48|1235.08|1240.19|1234.79|32
1656280430000|2022-06-26 21:53:50|1240.36|1234.96|1240.33|1234.93|1240.52|1235.12|1240.2|1234.8|29
1656280440000|2022-06-26 21:54:00|1240.28|1234.88|1240.31|1234.91|1240.44|1235.04|1240.22|1234.82|20
1656280450000|2022-06-26 21:54:10|1240.18|1234.78|1240.09|1234.69|1240.19|1234.79|1239.92|1234.52|27
1656280460000|2022-06-26 21:54:20|1240.17|1234.77|1239.99|1234.59|1240.17|1234.77|1239.98|1234.58|18
1656280470000|2022-06-26 21:54:30|1240|1234.6|1239.88|1234.48|1240.05|1234.65|1239.82|1234.42|17
1656280480000|2022-06-26 21:54:40|1239.84|1234.44|1240.08|1234.68|1240.15|1234.75|1239.84|1234.44|24
1656280490000|2022-06-26 21:54:50|1240.11|1234.71|1240.08|1234.68|1240.17|1234.77|1239.92|1234.52|25
1656280500000|2022-06-26 21:55:00|1240.09|1234.69|1240.13|1234.73|1240.14|1234.74|1240.08|1234.68|13
1656280510000|2022-06-26 21:55:10|1240.14|1234.74|1240.07|1234.67|1240.16|1234.76|1239.97|1234.57|20
1656280520000|2022-06-26 21:55:20|1240.08|1234.68|1240.13|1234.73|1240.13|1234.73|1240.03|1234.63|17
1656280530000|2022-06-26 21:55:30|1240.11|1234.71|1239.96|1234.56|1240.11|1234.71|1239.86|1234.46|20
1656280540000|2022-06-26 21:55:40|1239.95|1234.55|1240.39|1234.99|1240.39|1234.99|1239.95|1234.55|25
1656280550000|2022-06-26 21:55:50|1240.36|1234.96|1240.33|1234.93|1240.39|1234.99|1240.32|1234.92|16
1656280560000|2022-06-26 21:56:00|1240.37|1234.97|1240.33|1234.93|1240.4|1235|1240.33|1234.93|13
1656280570000|2022-06-26 21:56:10|1240.34|1234.94|1240.4|1235|1240.96|1235.56|1240.34|1234.94|31
1656280580000|2022-06-26 21:56:20|1240.36|1234.96|1240.35|1234.95|1240.58|1235.18|1240.35|1234.95|28
1656280590000|2022-06-26 21:56:30|1240.37|1234.97|1240.54|1235.14|1240.58|1235.18|1240.35|1234.95|23
1656280600000|2022-06-26 21:56:40|1240.53|1235.13|1240.38|1234.98|1240.65|1235.25|1240.37|1234.97|24
1656280610000|2022-06-26 21:56:50|1240.43|1235.03|1240.47|1235.07|1240.57|1235.17|1240.43|1235.03|18
1656280620000|2022-06-26 21:57:00|1240.43|1235.03|1240.54|1235.14|1240.66|1235.26|1240.43|1235.03|29
1656280630000|2022-06-26 21:57:10|1240.53|1235.13|1240.48|1235.08|1240.62|1235.22|1240.46|1235.06|27
1656280640000|2022-06-26 21:57:20|1240.54|1235.14|1240.4|1235|1240.57|1235.17|1240.39|1234.99|24
1656280650000|2022-06-26 21:57:30|1240.5|1235.1|1240.21|1234.81|1240.5|1235.1|1240.21|1234.81|12
1656280660000|2022-06-26 21:57:40|1240.17|1234.77|1240.05|1234.65|1240.18|1234.78|1240.05|1234.65|23
1656280670000|2022-06-26 21:57:50|1240.07|1234.67|1240.12|1234.72|1240.14|1234.74|1240.03|1234.63|13
1656280680000|2022-06-26 21:58:00|1240.17|1234.77|1240.29|1234.89|1240.49|1235.09|1240.05|1234.65|26
1656280690000|2022-06-26 21:58:10|1240.31|1234.91|1240.21|1234.81|1240.31|1234.91|1240.19|1234.79|25
1656280700000|2022-06-26 21:58:20|1240.2|1234.8|1240.01|1234.61|1240.29|1234.89|1239.99|1234.59|26
1656280710000|2022-06-26 21:58:30|1240.07|1234.67|1240.22|1234.82|1240.22|1234.82|1240.07|1234.67|27
1656280720000|2022-06-26 21:58:40|1240.27|1234.87|1240.33|1234.93|1240.4|1235|1240.15|1234.75|28
1656280730000|2022-06-26 21:58:50|1240.34|1234.94|1240.06|1234.66|1240.42|1235.02|1240.04|1234.64|21
1656280740000|2022-06-26 21:59:00|1240.08|1234.68|1240.2|1234.8|1240.2|1234.8|1240.01|1234.61|27
1656280750000|2022-06-26 21:59:10|1240.25|1234.85|1240.75|1235.35|1240.84|1235.44|1240.2|1234.8|23
1656280760000|2022-06-26 21:59:20|1240.74|1235.34|1240.64|1235.24|1240.74|1235.34|1240.54|1235.14|20
1656280770000|2022-06-26 21:59:30|1240.62|1235.22|1240.64|1235.24|1240.67|1235.27|1240.53|1235.13|20
1656280780000|2022-06-26 21:59:40|1240.6|1235.2|1240.62|1235.22|1240.67|1235.27|1240.55|1235.15|16
1656280790000|2022-06-26 21:59:50|1240.63|1235.23|1240.68|1235.28|1240.68|1235.28|1240.56|1235.16|17
1656280800000|2022-06-26 22:00:00|1240.66|1235.26|1240.22|1234.82|1240.9|1235.5|1240.19|1234.79|32
1656280810000|2022-06-26 22:00:10|1240.25|1234.85|1241.8|1236.4|1241.8|1236.4|1240.14|1234.74|35
1656280820000|2022-06-26 22:00:20|1241.94|1236.54|1242.13|1236.73|1242.31|1236.91|1241.89|1236.49|35
1656280830000|2022-06-26 22:00:30|1242.12|1236.72|1241.75|1236.35|1242.18|1236.78|1241.67|1236.27|36
1656280840000|2022-06-26 22:00:40|1241.65|1236.25|1239.26|1233.86|1241.66|1236.26|1239.26|1233.86|33
1656280850000|2022-06-26 22:00:50|1239.18|1233.78|1239.04|1233.64|1239.26|1233.86|1238.54|1233.14|35
1656280860000|2022-06-26 22:01:00|1238.98|1233.58|1237.7|1232.3|1239.18|1233.78|1237.7|1232.3|36
1656280870000|2022-06-26 22:01:10|1237.69|1232.29|1237.06|1231.66|1237.69|1232.29|1236.62|1231.22|35
1656280880000|2022-06-26 22:01:20|1237.08|1231.68|1236.79|1231.39|1237.16|1231.76|1236.72|1231.32|35
1656280890000|2022-06-26 22:01:30|1236.77|1231.37|1235.96|1230.56|1236.77|1231.37|1235.74|1230.34|33
1656280900000|2022-06-26 22:01:40|1236.31|1230.91|1237.39|1231.99|1237.5|1232.1|1236.16|1230.76|40
1656280910000|2022-06-26 22:01:50|1237.38|1231.98|1236.27|1230.87|1237.39|1231.99|1236.27|1230.87|36
1656280920000|2022-06-26 22:02:00|1236.26|1230.86|1235.51|1230.11|1236.51|1231.11|1235.22|1229.82|39
1656280930000|2022-06-26 22:02:10|1235.64|1230.24|1236.02|1230.62|1236.18|1230.78|1235.29|1229.89|36
1656280940000|2022-06-26 22:02:20|1236|1230.6|1235.8|1230.4|1236|1230.6|1235.3|1229.9|36
1656280950000|2022-06-26 22:02:30|1235.84|1230.44|1235.61|1230.21|1235.9|1230.5|1235.4|1230|36
1656280960000|2022-06-26 22:02:40|1235.72|1230.32|1236.6|1231.2|1236.91|1231.51|1235.72|1230.32|35
1656280970000|2022-06-26 22:02:50|1236.7|1231.3|1235.91|1230.51|1236.7|1231.3|1235.67|1230.27|37
1656280980000|2022-06-26 22:03:00|1235.8|1230.4|1236.72|1231.32|1237.28|1231.88|1235.6|1230.2|35
1656280990000|2022-06-26 22:03:10|1236.87|1231.47|1236.92|1231.52|1237.8|1232.4|1236.82|1231.42|38
1656281000000|2022-06-26 22:03:20|1236.85|1231.45|1237.68|1232.28|1237.72|1232.32|1236.85|1231.45|36
1656281010000|2022-06-26 22:03:30|1237.52|1232.12|1238.29|1232.89|1238.47|1233.07|1237.25|1231.85|37
1656281020000|2022-06-26 22:03:40|1238.33|1232.93|1237.89|1232.49|1238.64|1233.24|1237.77|1232.37|34
1656281030000|2022-06-26 22:03:50|1237.83|1232.43|1238.62|1233.22|1238.62|1233.22|1237.83|1232.43|33
1656281040000|2022-06-26 22:04:00|1238.64|1233.24|1238.17|1232.77|1239.04|1233.64|1238.17|1232.77|37
1656281050000|2022-06-26 22:04:10|1238.19|1232.79|1238.52|1233.12|1238.52|1233.12|1237.96|1232.56|36
1656281060000|2022-06-26 22:04:20|1238.65|1233.25|1238.79|1233.39|1239.06|1233.66|1238.61|1233.21|37
1656281070000|2022-06-26 22:04:30|1238.74|1233.34|1238.73|1233.33|1238.9|1233.5|1238.6|1233.2|32
1656281080000|2022-06-26 22:04:40|1238.76|1233.36|1237.74|1232.34|1238.94|1233.54|1237.73|1232.33|35
1656281090000|2022-06-26 22:04:50|1237.65|1232.25|1238.32|1232.92|1238.32|1232.92|1237.54|1232.14|35
1656281100000|2022-06-26 22:05:00|1238.27|1232.87|1238.21|1232.81|1238.43|1233.03|1238.11|1232.71|35
1656281110000|2022-06-26 22:05:10|1238.05|1232.65|1238.41|1233.01|1238.41|1233.01|1237.86|1232.46|29
1656281120000|2022-06-26 22:05:20|1238.42|1233.02|1238.02|1232.62|1238.43|1233.03|1237.89|1232.49|28
1656281130000|2022-06-26 22:05:30|1238.03|1232.63|1238.05|1232.65|1238.41|1233.01|1237.95|1232.55|32
1656281140000|2022-06-26 22:05:40|1238.14|1232.74|1238.11|1232.71|1238.27|1232.87|1237.93|1232.53|28
1656281150000|2022-06-26 22:05:50|1238.09|1232.69|1238.16|1232.76|1238.19|1232.79|1237.96|1232.56|17
1656281160000|2022-06-26 22:06:00|1238.15|1232.75|1237.92|1232.52|1238.27|1232.87|1237.89|1232.49|26
1656281170000|2022-06-26 22:06:10|1237.9|1232.5|1237.89|1232.49|1237.96|1232.56|1237.82|1232.42|21
1656281180000|2022-06-26 22:06:20|1237.9|1232.5|1237.76|1232.36|1237.93|1232.53|1237.57|1232.17|28
1656281190000|2022-06-26 22:06:30|1237.83|1232.43|1237.88|1232.48|1237.92|1232.52|1237.81|1232.41|24
1656281200000|2022-06-26 22:06:40|1237.83|1232.43|1237.73|1232.33|1237.89|1232.49|1237.44|1232.04|30
1656281210000|2022-06-26 22:06:50|1237.76|1232.36|1235.86|1230.46|1237.79|1232.39|1235.58|1230.18|34
1656281220000|2022-06-26 22:07:00|1235.84|1230.44|1235.51|1230.11|1235.86|1230.46|1235.45|1230.05|33
1656281230000|2022-06-26 22:07:10|1235.5|1230.1|1236.35|1230.95|1236.35|1230.95|1235.5|1230.1|35
1656281240000|2022-06-26 22:07:20|1236.33|1230.93|1235.8|1230.4|1236.41|1231.01|1235.61|1230.21|37
1656281250000|2022-06-26 22:07:30|1235.87|1230.47|1235.71|1230.31|1235.87|1230.47|1235.6|1230.2|32
1656281260000|2022-06-26 22:07:40|1235.69|1230.29|1236.06|1230.66|1236.26|1230.86|1235.56|1230.16|30
1656281270000|2022-06-26 22:07:50|1236.04|1230.64|1236.35|1230.95|1236.35|1230.95|1235.8|1230.4|30
1656281280000|2022-06-26 22:08:00|1236.22|1230.82|1236.66|1231.26|1236.87|1231.47|1236.08|1230.68|34
1656281290000|2022-06-26 22:08:10|1236.79|1231.39|1237.28|1231.88|1237.31|1231.91|1236.75|1231.35|35
1656281300000|2022-06-26 22:08:20|1237.3|1231.9|1236.87|1231.47|1237.32|1231.92|1236.74|1231.34|31
1656281310000|2022-06-26 22:08:30|1236.86|1231.46|1237.31|1231.91|1237.33|1231.93|1236.86|1231.46|28
1656281320000|2022-06-26 22:08:40|1237.25|1231.85|1237.4|1232|1237.48|1232.08|1237.25|1231.85|28
1656281330000|2022-06-26 22:08:50|1237.41|1232.01|1237.13|1231.73|1237.5|1232.1|1236.86|1231.46|26
1656281340000|2022-06-26 22:09:00|1237.04|1231.64|1236.74|1231.34|1237.23|1231.83|1236.53|1231.13|32
1656281350000|2022-06-26 22:09:10|1236.77|1231.37|1236.83|1231.43|1237.08|1231.68|1236.67|1231.27|34
1656281360000|2022-06-26 22:09:20|1236.85|1231.45|1237.09|1231.69|1237.17|1231.77|1236.85|1231.45|31
1656281370000|2022-06-26 22:09:30|1237.1|1231.7|1237.35|1231.95|1237.39|1231.99|1236.99|1231.59|33
1656281380000|2022-06-26 22:09:40|1237.46|1232.06|1237.72|1232.32|1238.06|1232.66|1237.46|1232.06|31
1656281390000|2022-06-26 22:09:50|1237.71|1232.31|1237.49|1232.09|1237.76|1232.36|1237.41|1232.01|23
1656281400000|2022-06-26 22:10:00|1237.5|1232.1|1237.03|1231.63|1237.74|1232.34|1236.9|1231.5|36
1656281410000|2022-06-26 22:10:10|1237.04|1231.64|1236.49|1231.09|1237.04|1231.64|1236.47|1231.07|27
1656281420000|2022-06-26 22:10:20|1236.51|1231.11|1236.87|1231.47|1236.89|1231.49|1236.47|1231.07|29
1656281430000|2022-06-26 22:10:30|1236.9|1231.5|1236.69|1231.29|1237.05|1231.65|1236.54|1231.14|35
1656281440000|2022-06-26 22:10:40|1236.75|1231.35|1237.05|1231.65|1237.28|1231.88|1236.75|1231.35|32
1656281450000|2022-06-26 22:10:50|1236.85|1231.45|1237.09|1231.69|1237.43|1232.03|1236.85|1231.45|32
1656281460000|2022-06-26 22:11:00|1237.03|1231.63|1236.5|1231.1|1237.18|1231.78|1236.5|1231.1|32
1656281470000|2022-06-26 22:11:10|1236.32|1230.92|1236.26|1230.86|1236.63|1231.23|1236.13|1230.73|33
1656281480000|2022-06-26 22:11:20|1236.25|1230.85|1235.38|1229.98|1236.47|1231.07|1235.32|1229.92|36
1656281490000|2022-06-26 22:11:30|1235.37|1229.97|1235.57|1230.17|1235.57|1230.17|1234.98|1229.58|31
1656281500000|2022-06-26 22:11:40|1235.3|1229.9|1235.54|1230.14|1235.61|1230.21|1235.23|1229.83|34
1656281510000|2022-06-26 22:11:50|1235.57|1230.17|1234.89|1229.49|1235.57|1230.17|1234.89|1229.49|35
1656281520000|2022-06-26 22:12:00|1234.84|1229.44|1235.06|1229.66|1235.28|1229.88|1234.84|1229.44|35
1656281530000|2022-06-26 22:12:10|1235.01|1229.61|1235.15|1229.75|1235.33|1229.93|1234.94|1229.54|31
1656281540000|2022-06-26 22:12:20|1235.12|1229.72|1235.03|1229.63|1235.29|1229.89|1235.03|1229.63|29
1656281550000|2022-06-26 22:12:30|1235.27|1229.87|1233.87|1228.47|1235.49|1230.09|1233.87|1228.47|32
1656281560000|2022-06-26 22:12:40|1233.9|1228.5|1234.39|1228.99|1234.74|1229.34|1233.68|1228.28|30
1656281570000|2022-06-26 22:12:50|1234.44|1229.04|1233.87|1228.47|1234.5|1229.1|1233.8|1228.4|36
1656281580000|2022-06-26 22:13:00|1233.86|1228.46|1232.95|1227.55|1233.86|1228.46|1232.95|1227.55|35
1656281590000|2022-06-26 22:13:10|1232.98|1227.58|1233.3|1227.9|1233.51|1228.11|1232.68|1227.28|39
1656281600000|2022-06-26 22:13:20|1233.36|1227.96|1233.06|1227.66|1233.43|1228.03|1232.78|1227.38|36
1656281610000|2022-06-26 22:13:30|1233.03|1227.63|1233.29|1227.89|1233.61|1228.21|1233.03|1227.63|28
1656281620000|2022-06-26 22:13:40|1233.31|1227.91|1232.76|1227.36|1233.31|1227.91|1232.76|1227.36|26
1656281630000|2022-06-26 22:13:50|1232.77|1227.37|1233.35|1227.95|1233.41|1228.01|1232.63|1227.23|32
1656281640000|2022-06-26 22:14:00|1233.37|1227.97|1234.2|1228.8|1234.2|1228.8|1233.12|1227.72|37
1656281650000|2022-06-26 22:14:10|1234.29|1228.89|1233.94|1228.54|1234.54|1229.14|1233.92|1228.52|32
1656281660000|2022-06-26 22:14:20|1233.92|1228.52|1234.31|1228.91|1234.42|1229.02|1233.87|1228.47|29
1656281670000|2022-06-26 22:14:30|1234.43|1229.03|1234.08|1228.68|1234.43|1229.03|1233.61|1228.21|30
1656281680000|2022-06-26 22:14:40|1233.98|1228.58|1234.27|1228.87|1234.48|1229.08|1233.86|1228.46|33
1656281690000|2022-06-26 22:14:50|1234.29|1228.89|1234.68|1229.28|1234.68|1229.28|1234.29|1228.89|32
1656281700000|2022-06-26 22:15:00|1234.81|1229.41|1233.5|1228.1|1235.21|1229.81|1233.3|1227.9|37
1656281710000|2022-06-26 22:15:10|1233.41|1228.01|1233.64|1228.24|1233.64|1228.24|1233.02|1227.62|33
1656281720000|2022-06-26 22:15:20|1233.71|1228.31|1233.27|1227.87|1233.75|1228.35|1233.27|1227.87|29
1656281730000|2022-06-26 22:15:30|1233.33|1227.93|1233.08|1227.68|1233.39|1227.99|1232.99|1227.59|28
1656281740000|2022-06-26 22:15:40|1233.09|1227.69|1232.34|1226.94|1233.09|1227.69|1232.34|1226.94|34
1656281750000|2022-06-26 22:15:50|1232.36|1226.96|1232.1|1226.7|1232.38|1226.98|1232.07|1226.67|33
1656281760000|2022-06-26 22:16:00|1232.13|1226.73|1232.62|1227.22|1232.65|1227.25|1232.13|1226.73|29
1656281770000|2022-06-26 22:16:10|1232.64|1227.24|1232.54|1227.14|1232.75|1227.35|1232.41|1227.01|27
1656281780000|2022-06-26 22:16:20|1232.58|1227.18|1232.36|1226.96|1232.74|1227.34|1232.22|1226.82|29
1656281790000|2022-06-26 22:16:30|1232.41|1227.01|1232.32|1226.92|1232.41|1227.01|1232.3|1226.9|32
1656281800000|2022-06-26 22:16:40|1232.3|1226.9|1232.72|1227.32|1232.72|1227.32|1232.22|1226.82|29
1656281810000|2022-06-26 22:16:50|1232.68|1227.28|1232.4|1227|1232.71|1227.31|1232.38|1226.98|26
1656281820000|2022-06-26 22:17:00|1232.43|1227.03|1232.44|1227.04|1232.55|1227.15|1232.37|1226.97|33
1656281830000|2022-06-26 22:17:10|1232.45|1227.05|1232.55|1227.15|1232.83|1227.43|1232.44|1227.04|27
1656281840000|2022-06-26 22:17:20|1232.57|1227.17|1232.78|1227.38|1232.79|1227.39|1232.48|1227.08|24
1656281850000|2022-06-26 22:17:30|1232.77|1227.37|1232.51|1227.11|1232.77|1227.37|1232.32|1226.92|35
1656281860000|2022-06-26 22:17:40|1232.57|1227.17|1232.52|1227.12|1232.69|1227.29|1232.38|1226.98|32
1656281870000|2022-06-26 22:17:50|1232.49|1227.09|1232.41|1227.01|1232.74|1227.34|1232.37|1226.97|34
1656281880000|2022-06-26 22:18:00|1232.4|1227|1232.24|1226.84|1232.41|1227.01|1232.2|1226.8|33
1656281890000|2022-06-26 22:18:10|1232.2|1226.8|1232.78|1227.38|1232.78|1227.38|1232.16|1226.76|31
1656281900000|2022-06-26 22:18:20|1232.82|1227.42|1231.85|1226.45|1232.83|1227.43|1231.36|1225.96|37
1656281910000|2022-06-26 22:18:30|1231.88|1226.48|1230.34|1224.94|1231.88|1226.48|1230.02|1224.62|35
1656281920000|2022-06-26 22:18:40|1230.33|1224.93|1230.77|1225.37|1230.79|1225.39|1230.13|1224.73|36
1656281930000|2022-06-26 22:18:50|1230.93|1225.53|1228.85|1223.45|1230.99|1225.59|1228.54|1223.14|37
1656281940000|2022-06-26 22:19:00|1228.86|1223.46|1228.03|1222.63|1228.86|1223.46|1227.77|1222.37|35
1656281950000|2022-06-26 22:19:10|1228.04|1222.64|1225.86|1220.46|1229.21|1223.81|1224.34|1218.94|39
1656281960000|2022-06-26 22:19:20|1225.93|1220.53|1223.82|1218.42|1226.42|1221.02|1223.72|1218.32|38
1656281970000|2022-06-26 22:19:30|1223.93|1218.53|1224.73|1219.33|1225.16|1219.76|1223.46|1218.06|38
1656281980000|2022-06-26 22:19:40|1224.87|1219.47|1224.42|1219.02|1224.87|1219.47|1223.57|1218.17|38
1656281990000|2022-06-26 22:19:50|1224.43|1219.03|1224.47|1219.07|1224.57|1219.17|1223.93|1218.53|38
1656282000000|2022-06-26 22:20:00|1224.48|1219.08|1221.7|1216.3|1224.48|1219.08|1221.47|1216.07|37
1656282010000|2022-06-26 22:20:10|1221.87|1216.47|1223.44|1218.04|1223.44|1218.04|1221.87|1216.47|38
1656282020000|2022-06-26 22:20:20|1223.67|1218.27|1223.57|1218.17|1223.84|1218.44|1222.8|1217.4|40
1656282030000|2022-06-26 22:20:30|1223.62|1218.22|1224.16|1218.76|1224.16|1218.76|1223.58|1218.18|39
1656282040000|2022-06-26 22:20:40|1224.15|1218.75|1223.73|1218.33|1224.25|1218.85|1223.34|1217.94|36
1656282050000|2022-06-26 22:20:50|1223.76|1218.36|1223.96|1218.56|1223.98|1218.58|1223.71|1218.31|37
1656282060000|2022-06-26 22:21:00|1223.95|1218.55|1222.41|1217.01|1224.03|1218.63|1222.41|1217.01|36
1656282070000|2022-06-26 22:21:10|1222.12|1216.72|1221.94|1216.54|1222.12|1216.72|1221.48|1216.08|34
1656282080000|2022-06-26 22:21:20|1222|1216.6|1221.42|1216.02|1222|1216.6|1220.91|1215.51|37
1656282090000|2022-06-26 22:21:30|1221.51|1216.11|1222.37|1216.97|1222.74|1217.34|1221.51|1216.11|34
1656282100000|2022-06-26 22:21:40|1222.38|1216.98|1220.27|1214.87|1222.38|1216.98|1219.9|1214.5|38
1656282110000|2022-06-26 22:21:50|1220.06|1214.66|1220.39|1214.99|1220.57|1215.17|1219.91|1214.51|36
1656282120000|2022-06-26 22:22:00|1220.55|1215.15|1220.57|1215.17|1220.66|1215.26|1220.01|1214.61|38
1656282130000|2022-06-26 22:22:10|1220.6|1215.2|1220.67|1215.27|1220.73|1215.33|1220.33|1214.93|35
1656282140000|2022-06-26 22:22:20|1220.68|1215.28|1220.13|1214.73|1220.74|1215.34|1220.02|1214.62|30
1656282150000|2022-06-26 22:22:30|1220.24|1214.84|1220.42|1215.02|1220.66|1215.26|1220.14|1214.74|34
1656282160000|2022-06-26 22:22:40|1220.57|1215.17|1220.39|1214.99|1220.84|1215.44|1220.37|1214.97|33
1656282170000|2022-06-26 22:22:50|1220.4|1215|1219.55|1214.15|1220.85|1215.45|1219.55|1214.15|34
1656282180000|2022-06-26 22:23:00|1219.57|1214.17|1218.8|1213.4|1219.57|1214.17|1218.8|1213.4|32
1656282190000|2022-06-26 22:23:10|1218.97|1213.57|1219.35|1213.95|1219.68|1214.28|1218.78|1213.38|35
1656282200000|2022-06-26 22:23:20|1219.33|1213.93|1219.08|1213.68|1219.67|1214.27|1219.05|1213.65|32
1656282210000|2022-06-26 22:23:30|1219|1213.6|1218.39|1212.99|1219|1213.6|1217.89|1212.49|35
1656282220000|2022-06-26 22:23:40|1218.4|1213|1218.87|1213.47|1219.09|1213.69|1218.21|1212.81|31
1656282230000|2022-06-26 22:23:50|1218.83|1213.43|1218.33|1212.93|1218.83|1213.43|1218.33|1212.93|35
1656282240000|2022-06-26 22:24:00|1218.52|1213.12|1219.46|1214.06|1219.46|1214.06|1218.38|1212.98|35
1656282250000|2022-06-26 22:24:10|1219.13|1213.73|1219.43|1214.03|1219.8|1214.4|1218.76|1213.36|38
1656282260000|2022-06-26 22:24:20|1219.46|1214.06|1220.25|1214.85|1220.27|1214.87|1219.35|1213.95|33
1656282270000|2022-06-26 22:24:30|1220.28|1214.88|1219.68|1214.28|1220.28|1214.88|1219.68|1214.28|35
1656282280000|2022-06-26 22:24:40|1219.73|1214.33|1219.73|1214.33|1219.93|1214.53|1219.61|1214.21|33
1656282290000|2022-06-26 22:24:50|1219.71|1214.31|1219.06|1213.66|1219.71|1214.31|1219.01|1213.61|32
1656282300000|2022-06-26 22:25:00|1219.07|1213.67|1220.54|1215.14|1220.54|1215.14|1218.96|1213.56|38
1656282310000|2022-06-26 22:25:10|1220.36|1214.96|1219.53|1214.13|1220.36|1214.96|1219.24|1213.84|34
1656282320000|2022-06-26 22:25:20|1219.58|1214.18|1219.68|1214.28|1220.01|1214.61|1219.47|1214.07|35
1656282330000|2022-06-26 22:25:30|1219.7|1214.3|1219.35|1213.95|1219.83|1214.43|1219.33|1213.93|37
1656282340000|2022-06-26 22:25:40|1219.37|1213.97|1219.3|1213.9|1219.42|1214.02|1218.36|1212.96|32
1656282350000|2022-06-26 22:25:50|1219.51|1214.11|1218.45|1213.05|1219.53|1214.13|1218.45|1213.05|33
1656282360000|2022-06-26 22:26:00|1218.46|1213.06|1218.14|1212.74|1218.83|1213.43|1218.12|1212.72|32
1656282370000|2022-06-26 22:26:10|1218.15|1212.75|1217.67|1212.27|1218.15|1212.75|1217.32|1211.92|35
1656282380000|2022-06-26 22:26:20|1217.63|1212.23|1217.86|1212.46|1217.94|1212.54|1217.63|1212.23|32
1656282390000|2022-06-26 22:26:30|1217.83|1212.43|1217.85|1212.45|1218.15|1212.75|1217.56|1212.16|36
1656282400000|2022-06-26 22:26:40|1217.86|1212.46|1215.96|1210.56|1217.87|1212.47|1215.85|1210.45|37
1656282410000|2022-06-26 22:26:50|1215.8|1210.4|1214.41|1209.01|1215.9|1210.5|1214.41|1209.01|37
1656282420000|2022-06-26 22:27:00|1214.45|1209.05|1213.31|1207.91|1214.45|1209.05|1213.31|1207.91|34
1656282430000|2022-06-26 22:27:10|1213.32|1207.92|1212.96|1207.56|1213.96|1208.56|1212.92|1207.52|37
1656282440000|2022-06-26 22:27:20|1212.83|1207.43|1211.88|1206.48|1212.85|1207.45|1210.67|1205.27|37
1656282450000|2022-06-26 22:27:30|1211.86|1206.46|1213.09|1207.69|1213.3|1207.9|1211.3|1205.9|39
1656282460000|2022-06-26 22:27:40|1212.97|1207.57|1214.09|1208.69|1214.09|1208.69|1212.02|1206.62|38
1656282470000|2022-06-26 22:27:50|1214.01|1208.61|1214.84|1209.44|1214.84|1209.44|1213.5|1208.1|40
1656282480000|2022-06-26 22:28:00|1214.74|1209.34|1213.54|1208.14|1215.25|1209.85|1213.13|1207.73|38
1656282490000|2022-06-26 22:28:10|1213.39|1207.99|1212.75|1207.35|1213.39|1207.99|1211.61|1206.21|36
1656282500000|2022-06-26 22:28:20|1212.77|1207.37|1212.82|1207.42|1213.37|1207.97|1211.89|1206.49|35
1656282510000|2022-06-26 22:28:30|1212.92|1207.52|1213.82|1208.42|1213.82|1208.42|1212.92|1207.52|38
1656282520000|2022-06-26 22:28:40|1213.83|1208.43|1212.91|1207.51|1213.85|1208.45|1212.91|1207.51|30
1656282530000|2022-06-26 22:28:50|1212.85|1207.45|1213.29|1207.89|1213.37|1207.97|1212.38|1206.98|36
1656282540000|2022-06-26 22:29:00|1213.36|1207.96|1214.14|1208.74|1214.14|1208.74|1212.79|1207.39|38
1656282550000|2022-06-26 22:29:10|1214.09|1208.69|1214.06|1208.66|1214.1|1208.7|1213.53|1208.13|32
1656282560000|2022-06-26 22:29:20|1214.07|1208.67|1214.85|1209.45|1215.23|1209.83|1213.99|1208.59|39
1656282570000|2022-06-26 22:29:30|1214.88|1209.48|1214.78|1209.38|1215.56|1210.16|1214.78|1209.38|34
1656282580000|2022-06-26 22:29:40|1214.72|1209.32|1214.28|1208.88|1214.72|1209.32|1213.98|1208.58|37
1656282590000|2022-06-26 22:29:50|1214.21|1208.81|1214.82|1209.42|1214.95|1209.55|1213.83|1208.43|33
1656282600000|2022-06-26 22:30:00|1214.74|1209.34|1214.35|1208.95|1214.74|1209.34|1213.88|1208.48|38
1656282610000|2022-06-26 22:30:10|1214.37|1208.97|1213.5|1208.1|1215.22|1209.82|1213.5|1208.1|38
1656282620000|2022-06-26 22:30:20|1213.41|1208.01|1213.85|1208.45|1214.5|1209.1|1213.34|1207.94|38
1656282630000|2022-06-26 22:30:30|1213.8|1208.4|1212.82|1207.42|1214.01|1208.61|1212.82|1207.42|37
1656282640000|2022-06-26 22:30:40|1212.8|1207.4|1213.05|1207.65|1213.74|1208.34|1212.44|1207.04|39
1656282650000|2022-06-26 22:30:50|1212.85|1207.45|1212.66|1207.26|1212.95|1207.55|1212.52|1207.12|37
1656282660000|2022-06-26 22:31:00|1212.6|1207.2|1212.92|1207.52|1214.38|1208.98|1212.38|1206.98|38
1656282670000|2022-06-26 22:31:10|1213.07|1207.67|1214.03|1208.63|1214.14|1208.74|1212.86|1207.46|39
1656282680000|2022-06-26 22:31:20|1214.01|1208.61|1214.21|1208.81|1214.55|1209.15|1213.87|1208.47|34
1656282690000|2022-06-26 22:31:30|1214.18|1208.78|1213.65|1208.25|1214.19|1208.79|1213.52|1208.12|30
1656282700000|2022-06-26 22:31:40|1213.63|1208.23|1214.69|1209.29|1214.95|1209.55|1213.63|1208.23|36
1656282710000|2022-06-26 22:31:50|1214.68|1209.28|1213.76|1208.36|1214.69|1209.29|1213.67|1208.27|33
1656282720000|2022-06-26 22:32:00|1213.77|1208.37|1214.23|1208.83|1214.7|1209.3|1213.77|1208.37|39
1656282730000|2022-06-26 22:32:10|1214.19|1208.79|1214.08|1208.68|1214.43|1209.03|1213.85|1208.45|34
1656282740000|2022-06-26 22:32:20|1214.33|1208.93|1214.33|1208.93|1214.49|1209.09|1213.7|1208.3|33
1656282750000|2022-06-26 22:32:30|1214.4|1209|1214.07|1208.67|1215.02|1209.62|1214.03|1208.63|37
1656282760000|2022-06-26 22:32:40|1214.06|1208.66|1214.26|1208.86|1214.4|1209|1213.89|1208.49|36
1656282770000|2022-06-26 22:32:50|1214.27|1208.87|1214.2|1208.8|1214.31|1208.91|1213.72|1208.32|34
1656282780000|2022-06-26 22:33:00|1214.11|1208.71|1213.31|1207.91|1214.11|1208.71|1213.31|1207.91|31
1656282790000|2022-06-26 22:33:10|1213.47|1208.07|1212.33|1206.93|1213.47|1208.07|1212.21|1206.81|37
1656282800000|2022-06-26 22:33:20|1212.34|1206.94|1213.2|1207.8|1213.25|1207.85|1212.3|1206.9|33
1656282810000|2022-06-26 22:33:30|1213.23|1207.83|1213.64|1208.24|1213.71|1208.31|1212.89|1207.49|36
1656282820000|2022-06-26 22:33:40|1213.79|1208.39|1214.65|1209.25|1214.81|1209.41|1213.67|1208.27|38
1656282830000|2022-06-26 22:33:50|1214.63|1209.23|1214.13|1208.73|1214.72|1209.32|1214.06|1208.66|35
1656282840000|2022-06-26 22:34:00|1214.15|1208.75|1214.5|1209.1|1214.82|1209.42|1214.1|1208.7|37
1656282850000|2022-06-26 22:34:10|1214.56|1209.16|1213.99|1208.59|1214.56|1209.16|1213.68|1208.28|32
1656282860000|2022-06-26 22:34:20|1213.97|1208.57|1214.22|1208.82|1214.36|1208.96|1213.89|1208.49|36
1656282870000|2022-06-26 22:34:30|1214.02|1208.62|1214.48|1209.08|1214.92|1209.52|1214.02|1208.62|37
1656282880000|2022-06-26 22:34:40|1214.43|1209.03|1214.37|1208.97|1214.6|1209.2|1214.12|1208.72|33
1656282890000|2022-06-26 22:34:50|1214.36|1208.96|1213.3|1207.9|1214.38|1208.98|1213.3|1207.9|34
1656282900000|2022-06-26 22:35:00|1213.32|1207.92|1212.39|1206.99|1213.32|1207.92|1212.39|1206.99|38
1656282910000|2022-06-26 22:35:10|1212.4|1207|1212.11|1206.71|1212.69|1207.29|1210.95|1205.55|40
1656282920000|2022-06-26 22:35:20|1212.02|1206.62|1210.78|1205.38|1212.51|1207.11|1210.5|1205.1|38
1656282930000|2022-06-26 22:35:30|1210.91|1205.51|1209.55|1204.15|1210.91|1205.51|1209.41|1204.01|39
1656282940000|2022-06-26 22:35:40|1209.71|1204.31|1210.97|1205.57|1211.08|1205.68|1209.71|1204.31|36
1656282950000|2022-06-26 22:35:50|1211.08|1205.68|1211.94|1206.54|1211.94|1206.54|1210.16|1204.76|39
1656282960000|2022-06-26 22:36:00|1212.02|1206.62|1211.85|1206.45|1212.22|1206.82|1211.64|1206.24|33
1656282970000|2022-06-26 22:36:10|1211.86|1206.46|1211.5|1206.1|1211.86|1206.46|1211.23|1205.83|39
1656282980000|2022-06-26 22:36:20|1211.48|1206.08|1212.13|1206.73|1212.13|1206.73|1211.46|1206.06|36
1656282990000|2022-06-26 22:36:30|1212.17|1206.77|1213.76|1208.36|1213.87|1208.47|1212.17|1206.77|35
1656283000000|2022-06-26 22:36:40|1213.83|1208.43|1215.57|1210.17|1215.57|1210.17|1213.8|1208.4|34
1656283010000|2022-06-26 22:36:50|1215.66|1210.26|1215.21|1209.81|1215.67|1210.27|1215.06|1209.66|37
1656283020000|2022-06-26 22:37:00|1215.23|1209.83|1214.38|1208.98|1215.31|1209.91|1214.13|1208.73|39
1656283030000|2022-06-26 22:37:10|1214.34|1208.94|1213.98|1208.58|1214.69|1209.29|1213.69|1208.29|37
1656283040000|2022-06-26 22:37:20|1213.97|1208.57|1213.8|1208.4|1213.97|1208.57|1213.77|1208.37|32
1656283050000|2022-06-26 22:37:30|1213.51|1208.11|1213.05|1207.65|1213.65|1208.25|1213.05|1207.65|35
1656283060000|2022-06-26 22:37:40|1213.04|1207.64|1212.85|1207.45|1213.46|1208.06|1212.73|1207.33|34
1656283070000|2022-06-26 22:37:50|1212.79|1207.39|1211.56|1206.16|1212.79|1207.39|1211.56|1206.16|34
1656283080000|2022-06-26 22:38:00|1211.57|1206.17|1210.32|1204.92|1211.62|1206.22|1210.27|1204.87|36
1656283090000|2022-06-26 22:38:10|1210.28|1204.88|1210.54|1205.14|1210.54|1205.14|1209.99|1204.59|35
1656283100000|2022-06-26 22:38:20|1210.6|1205.2|1210.61|1205.21|1210.62|1205.22|1210.34|1204.94|33
1656283110000|2022-06-26 22:38:30|1210.66|1205.26|1210.33|1204.93|1210.73|1205.33|1210.03|1204.63|35
1656283120000|2022-06-26 22:38:40|1210.43|1205.03|1210.49|1205.09|1210.81|1205.41|1210.37|1204.97|31
1656283130000|2022-06-26 22:38:50|1210.41|1205.01|1211.06|1205.66|1211.06|1205.66|1210.09|1204.69|34
1656283140000|2022-06-26 22:39:00|1211.11|1205.71|1210.11|1204.71|1211.11|1205.71|1209.97|1204.57|34
1656283150000|2022-06-26 22:39:10|1210.17|1204.77|1209.72|1204.32|1210.17|1204.77|1209.72|1204.32|32
1656283160000|2022-06-26 22:39:20|1209.63|1204.23|1209.49|1204.09|1209.63|1204.23|1209.02|1203.62|36
1656283170000|2022-06-26 22:39:30|1209.34|1203.94|1209.16|1203.76|1209.5|1204.1|1209.13|1203.73|36
1656283180000|2022-06-26 22:39:40|1209.19|1203.79|1210.13|1204.73|1210.15|1204.75|1209.19|1203.79|30
1656283190000|2022-06-26 22:39:50|1210.12|1204.72|1209.45|1204.05|1210.71|1205.31|1209.44|1204.04|36
1656283200000|2022-06-26 22:40:00|1209.47|1204.07|1209.8|1204.4|1209.8|1204.4|1209.31|1203.91|36
1656283210000|2022-06-26 22:40:10|1209.85|1204.45|1209.47|1204.07|1209.91|1204.51|1209.46|1204.06|30
1656283220000|2022-06-26 22:40:20|1209.49|1204.09|1209.9|1204.5|1210.16|1204.76|1209.41|1204.01|25
1656283230000|2022-06-26 22:40:30|1209.98|1204.58|1210.48|1205.08|1210.49|1205.09|1209.98|1204.58|32
1656283240000|2022-06-26 22:40:40|1210.49|1205.09|1211|1205.6|1211.16|1205.76|1210.28|1204.88|33
1656283250000|2022-06-26 22:40:50|1210.93|1205.53|1211.19|1205.79|1211.19|1205.79|1210.71|1205.31|37
1656283260000|2022-06-26 22:41:00|1211.23|1205.83|1210.75|1205.35|1211.23|1205.83|1210.72|1205.32|28
1656283270000|2022-06-26 22:41:10|1210.86|1205.46|1210.58|1205.18|1210.92|1205.52|1210.56|1205.16|33
1656283280000|2022-06-26 22:41:20|1210.57|1205.17|1210.57|1205.17|1210.65|1205.25|1210.37|1204.97|27
1656283290000|2022-06-26 22:41:30|1210.55|1205.15|1210.68|1205.28|1210.88|1205.48|1210.22|1204.82|34
1656283300000|2022-06-26 22:41:40|1210.63|1205.23|1211.12|1205.72|1211.19|1205.79|1210.63|1205.23|34
1656283310000|2022-06-26 22:41:50|1211.14|1205.74|1211.36|1205.96|1211.44|1206.04|1211.04|1205.64|30
1656283320000|2022-06-26 22:42:00|1211.34|1205.94|1210.91|1205.51|1211.39|1205.99|1210.83|1205.43|28
1656283330000|2022-06-26 22:42:10|1210.84|1205.44|1210.73|1205.33|1210.97|1205.57|1210.64|1205.24|22
1656283340000|2022-06-26 22:42:20|1210.45|1205.05|1210.31|1204.91|1210.45|1205.05|1210.12|1204.72|32
1656283350000|2022-06-26 22:42:30|1210.28|1204.88|1210.48|1205.08|1210.63|1205.23|1210.15|1204.75|29
1656283360000|2022-06-26 22:42:40|1210.44|1205.04|1210.1|1204.7|1210.46|1205.06|1210.03|1204.63|24
1656283370000|2022-06-26 22:42:50|1210.09|1204.69|1210.27|1204.87|1210.44|1205.04|1210.03|1204.63|31
1656283380000|2022-06-26 22:43:00|1210.11|1204.71|1209.09|1203.69|1210.29|1204.89|1209.09|1203.69|28
1656283390000|2022-06-26 22:43:10|1209.13|1203.73|1209.6|1204.2|1209.7|1204.3|1208.95|1203.55|35
1656283400000|2022-06-26 22:43:20|1209.59|1204.19|1209.46|1204.06|1209.68|1204.28|1209.35|1203.95|33
1656283410000|2022-06-26 22:43:30|1209.48|1204.08|1209.45|1204.05|1209.67|1204.27|1209.24|1203.84|35
1656283420000|2022-06-26 22:43:40|1209.43|1204.03|1209.68|1204.28|1209.71|1204.31|1209.11|1203.71|32
1656283430000|2022-06-26 22:43:50|1209.58|1204.18|1209.77|1204.37|1209.9|1204.5|1209.58|1204.18|25
1656283440000|2022-06-26 22:44:00|1209.78|1204.38|1209.82|1204.42|1210.05|1204.65|1209.55|1204.15|34
1656283450000|2022-06-26 22:44:10|1209.68|1204.28|1209.35|1203.95|1209.68|1204.28|1209.32|1203.92|34
1656283460000|2022-06-26 22:44:20|1209.34|1203.94|1209.33|1203.93|1209.39|1203.99|1209.22|1203.82|27
1656283470000|2022-06-26 22:44:30|1209.34|1203.94|1209.83|1204.43|1209.83|1204.43|1209.17|1203.77|36
1656283480000|2022-06-26 22:44:40|1209.74|1204.34|1210.73|1205.33|1210.8|1205.4|1209.53|1204.13|31
1656283490000|2022-06-26 22:44:50|1210.75|1205.35|1210.72|1205.32|1211.03|1205.63|1210.59|1205.19|35
1656283500000|2022-06-26 22:45:00|1210.76|1205.36|1209.76|1204.36|1210.76|1205.36|1209.65|1204.25|35
1656283510000|2022-06-26 22:45:10|1209.77|1204.37|1209.99|1204.59|1210.15|1204.75|1209.77|1204.37|36
1656283520000|2022-06-26 22:45:20|1210.01|1204.61|1209.8|1204.4|1210.02|1204.62|1209.7|1204.3|30
1656283530000|2022-06-26 22:45:30|1209.76|1204.36|1209.56|1204.16|1209.76|1204.36|1209.44|1204.04|34
1656283540000|2022-06-26 22:45:40|1209.61|1204.21|1209.35|1203.95|1209.68|1204.28|1209.35|1203.95|36
1656283550000|2022-06-26 22:45:50|1209.4|1204|1209.08|1203.68|1209.54|1204.14|1208.87|1203.47|28
1656283560000|2022-06-26 22:46:00|1209.07|1203.67|1209.17|1203.77|1209.31|1203.91|1209.01|1203.61|35
1656283570000|2022-06-26 22:46:10|1209.16|1203.76|1209.02|1203.62|1209.33|1203.93|1208.89|1203.49|29
1656283580000|2022-06-26 22:46:20|1209|1203.6|1209.77|1204.37|1209.77|1204.37|1208.88|1203.48|39
1656283590000|2022-06-26 22:46:30|1209.75|1204.35|1210.7|1205.3|1210.91|1205.51|1209.75|1204.35|37
1656283600000|2022-06-26 22:46:40|1210.73|1205.33|1210.94|1205.54|1210.96|1205.56|1210.34|1204.94|35
1656283610000|2022-06-26 22:46:50|1210.92|1205.52|1210.33|1204.93|1210.92|1205.52|1209.98|1204.58|37
1656283620000|2022-06-26 22:47:00|1210.32|1204.92|1209.77|1204.37|1210.7|1205.3|1209.77|1204.37|38
1656283630000|2022-06-26 22:47:10|1209.76|1204.36|1209.91|1204.51|1209.93|1204.53|1209.5|1204.1|32
1656283640000|2022-06-26 22:47:20|1209.97|1204.57|1209.94|1204.54|1210.01|1204.61|1209.5|1204.1|35
1656283650000|2022-06-26 22:47:30|1209.97|1204.57|1209.69|1204.29|1210.02|1204.62|1209.61|1204.21|26
1656283660000|2022-06-26 22:47:40|1209.65|1204.25|1210.07|1204.67|1210.1|1204.7|1209.55|1204.15|27
1656283670000|2022-06-26 22:47:50|1210.08|1204.68|1209.85|1204.45|1210.08|1204.68|1209.78|1204.38|30
1656283680000|2022-06-26 22:48:00|1209.84|1204.44|1209.81|1204.41|1209.99|1204.59|1209.61|1204.21|31
1656283690000|2022-06-26 22:48:10|1209.83|1204.43|1209.47|1204.07|1210.38|1204.98|1209.45|1204.05|34
1656283700000|2022-06-26 22:48:20|1209.56|1204.16|1209.19|1203.79|1209.57|1204.17|1209.15|1203.75|33
1656283710000|2022-06-26 22:48:30|1209.2|1203.8|1208.99|1203.59|1209.33|1203.93|1208.97|1203.57|31
1656283720000|2022-06-26 22:48:40|1208.97|1203.57|1208.83|1203.43|1209.07|1203.67|1208.7|1203.3|31
1656283730000|2022-06-26 22:48:50|1208.81|1203.41|1208.95|1203.55|1208.98|1203.58|1208.8|1203.4|26
1656283740000|2022-06-26 22:49:00|1208.89|1203.49|1208.81|1203.41|1208.95|1203.55|1208.64|1203.24|34
1656283750000|2022-06-26 22:49:10|1208.78|1203.38|1208.87|1203.47|1208.87|1203.47|1208.69|1203.29|26
1656283760000|2022-06-26 22:49:20|1208.96|1203.56|1208.86|1203.46|1209.04|1203.64|1208.76|1203.36|30
1656283770000|2022-06-26 22:49:30|1208.89|1203.49|1208.84|1203.44|1209.07|1203.67|1208.78|1203.38|26
1656283780000|2022-06-26 22:49:40|1208.79|1203.39|1208.18|1202.78|1208.87|1203.47|1208.07|1202.67|29
1656283790000|2022-06-26 22:49:50|1208.3|1202.9|1209.81|1204.41|1209.99|1204.59|1208.16|1202.76|40
1656283800000|2022-06-26 22:50:00|1209.77|1204.37|1210.07|1204.67|1210.32|1204.92|1209.77|1204.37|32
1656283810000|2022-06-26 22:50:10|1210.04|1204.64|1209.69|1204.29|1210.06|1204.66|1209.37|1203.97|35
1656283820000|2022-06-26 22:50:20|1209.68|1204.28|1209.51|1204.11|1210|1204.6|1209.32|1203.92|36
1656283830000|2022-06-26 22:50:30|1209.52|1204.12|1209.27|1203.87|1209.55|1204.15|1209.24|1203.84|36
1656283840000|2022-06-26 22:50:40|1209.31|1203.91|1209.09|1203.69|1209.43|1204.03|1209|1203.6|32
1656283850000|2022-06-26 22:50:50|1209.06|1203.66|1209.2|1203.8|1209.41|1204.01|1209.06|1203.66|33
1656283860000|2022-06-26 22:51:00|1209.17|1203.77|1208.56|1203.16|1209.17|1203.77|1208.56|1203.16|35
1656283870000|2022-06-26 22:51:10|1208.52|1203.12|1208.28|1202.88|1208.52|1203.12|1207.97|1202.57|33
1656283880000|2022-06-26 22:51:20|1208.11|1202.71|1208.04|1202.64|1208.23|1202.83|1207.79|1202.39|38
1656283890000|2022-06-26 22:51:30|1208|1202.6|1207.65|1202.25|1208.06|1202.66|1207.62|1202.22|38
1656283900000|2022-06-26 22:51:40|1207.66|1202.26|1207.59|1202.19|1207.84|1202.44|1207.42|1202.02|37
1656283910000|2022-06-26 22:51:50|1207.62|1202.22|1207.8|1202.4|1207.96|1202.56|1207.62|1202.22|30
1656283920000|2022-06-26 22:52:00|1207.82|1202.42|1208.94|1203.54|1208.94|1203.54|1207.58|1202.18|37
1656283930000|2022-06-26 22:52:10|1208.9|1203.5|1208.74|1203.34|1209.04|1203.64|1208.57|1203.17|36
1656283940000|2022-06-26 22:52:20|1208.72|1203.32|1208.82|1203.42|1208.9|1203.5|1208.64|1203.24|31
1656283950000|2022-06-26 22:52:30|1208.81|1203.41|1209|1203.6|1209.06|1203.66|1208.58|1203.18|29
1656283960000|2022-06-26 22:52:40|1209.01|1203.61|1210.05|1204.65|1210.05|1204.65|1208.68|1203.28|36
1656283970000|2022-06-26 22:52:50|1210.07|1204.67|1211.21|1205.81|1211.21|1205.81|1210.07|1204.67|31
1656283980000|2022-06-26 22:53:00|1211.14|1205.74|1211.19|1205.79|1211.28|1205.88|1210.55|1205.15|33
1656283990000|2022-06-26 22:53:10|1211.2|1205.8|1211.97|1206.57|1211.97|1206.57|1211.18|1205.78|34
1656284000000|2022-06-26 22:53:20|1212.19|1206.79|1213.64|1208.24|1214.14|1208.74|1212.19|1206.79|35
1656284010000|2022-06-26 22:53:30|1213.68|1208.28|1214.03|1208.63|1214.13|1208.73|1213.33|1207.93|35
1656284020000|2022-06-26 22:53:40|1214.09|1208.69|1212.99|1207.59|1214.09|1208.69|1212.99|1207.59|37
1656284030000|2022-06-26 22:53:50|1212.96|1207.56|1212.76|1207.36|1213.15|1207.75|1212.7|1207.3|33
1656284040000|2022-06-26 22:54:00|1212.77|1207.37|1212.93|1207.53|1213.04|1207.64|1212.76|1207.36|37
1656284050000|2022-06-26 22:54:10|1212.94|1207.54|1213.3|1207.9|1213.44|1208.04|1212.92|1207.52|34
1656284060000|2022-06-26 22:54:20|1213.29|1207.89|1214.49|1209.09|1214.49|1209.09|1213.28|1207.88|35
1656284070000|2022-06-26 22:54:30|1214.5|1209.1|1214.96|1209.56|1215.1|1209.7|1214.38|1208.98|35
1656284080000|2022-06-26 22:54:40|1215.01|1209.61|1214.58|1209.18|1215.24|1209.84|1214.22|1208.82|35
1656284090000|2022-06-26 22:54:50|1214.55|1209.15|1214.65|1209.25|1214.87|1209.47|1214.46|1209.06|36
1656284100000|2022-06-26 22:55:00|1214.63|1209.23|1213.78|1208.38|1214.76|1209.36|1213.75|1208.35|33
1656284110000|2022-06-26 22:55:10|1213.88|1208.48|1212.7|1207.3|1213.89|1208.49|1212.67|1207.27|33
1656284120000|2022-06-26 22:55:20|1212.73|1207.33|1212.63|1207.23|1212.73|1207.33|1212.44|1207.04|38
1656284130000|2022-06-26 22:55:30|1212.62|1207.22|1213.07|1207.67|1213.07|1207.67|1212.59|1207.19|31
1656284140000|2022-06-26 22:55:40|1213.04|1207.64|1213.83|1208.43|1213.83|1208.43|1213.04|1207.64|33
1656284150000|2022-06-26 22:55:50|1213.84|1208.44|1214.45|1209.05|1214.45|1209.05|1213.82|1208.42|28
1656284160000|2022-06-26 22:56:00|1214.46|1209.06|1214.43|1209.03|1214.51|1209.11|1214.05|1208.65|34
1656284170000|2022-06-26 22:56:10|1214.42|1209.02|1214.3|1208.9|1214.58|1209.18|1213.9|1208.5|38
1656284180000|2022-06-26 22:56:20|1214.03|1208.63|1213.99|1208.59|1214.12|1208.72|1213.88|1208.48|31
1656284190000|2022-06-26 22:56:30|1214.08|1208.68|1214.37|1208.97|1214.37|1208.97|1214|1208.6|30
1656284200000|2022-06-26 22:56:40|1214.38|1208.98|1214.42|1209.02|1214.47|1209.07|1214.29|1208.89|22
1656284210000|2022-06-26 22:56:50|1214.45|1209.05|1214.61|1209.21|1214.68|1209.28|1214.4|1209|28
1656284220000|2022-06-26 22:57:00|1214.62|1209.22|1214.22|1208.82|1214.62|1209.22|1214.12|1208.72|31
1656284230000|2022-06-26 22:57:10|1214.23|1208.83|1214.25|1208.85|1214.4|1209|1214.11|1208.71|26
1656284240000|2022-06-26 22:57:20|1214.29|1208.89|1214.01|1208.61|1214.31|1208.91|1213.87|1208.47|28
1656284250000|2022-06-26 22:57:30|1214.16|1208.76|1214.2|1208.8|1214.26|1208.86|1214.03|1208.63|28
1656284260000|2022-06-26 22:57:40|1214.19|1208.79|1214.49|1209.09|1214.73|1209.33|1214.19|1208.79|30
1656284270000|2022-06-26 22:57:50|1214.46|1209.06|1214.32|1208.92|1214.56|1209.16|1214.28|1208.88|19
1656284280000|2022-06-26 22:58:00|1214.37|1208.97|1214.37|1208.97|1214.43|1209.03|1214.27|1208.87|28
1656284290000|2022-06-26 22:58:10|1214.2|1208.8|1214.36|1208.96|1214.37|1208.97|1214.08|1208.68|26
1656284300000|2022-06-26 22:58:20|1214.33|1208.93|1214.23|1208.83|1214.35|1208.95|1214.22|1208.82|30
1656284310000|2022-06-26 22:58:30|1214.25|1208.85|1214|1208.6|1214.34|1208.94|1213.98|1208.58|26
1656284320000|2022-06-26 22:58:40|1214.01|1208.61|1214.51|1209.11|1214.6|1209.2|1214|1208.6|25
1656284330000|2022-06-26 22:58:50|1214.47|1209.07|1214.27|1208.87|1214.47|1209.07|1214.03|1208.63|37
1656284340000|2022-06-26 22:59:00|1214.55|1209.15|1217.12|1211.72|1217.12|1211.72|1214.55|1209.15|36
1656284350000|2022-06-26 22:59:10|1217.24|1211.84|1216.87|1211.47|1217.51|1212.11|1216.67|1211.27|39
1656284360000|2022-06-26 22:59:20|1216.8|1211.4|1216.71|1211.31|1217.09|1211.69|1216.71|1211.31|34
1656284370000|2022-06-26 22:59:30|1216.66|1211.26|1216.39|1210.99|1217.22|1211.82|1216.33|1210.93|32
1656284380000|2022-06-26 22:59:40|1216.46|1211.06|1216.93|1211.53|1216.94|1211.54|1216.3|1210.9|35
1656284390000|2022-06-26 22:59:50|1216.86|1211.46|1216.45|1211.05|1216.88|1211.48|1216.4|1211|37
1656284400000|2022-06-26 23:00:00|1216.47|1211.07|1214.98|1209.58|1216.53|1211.13|1214.92|1209.52|37
1656284410000|2022-06-26 23:00:10|1215.14|1209.74|1216.36|1210.96|1216.42|1211.02|1215.04|1209.64|37
1656284420000|2022-06-26 23:00:20|1216.29|1210.89|1216.07|1210.67|1216.35|1210.95|1215.66|1210.26|36
1656284430000|2022-06-26 23:00:30|1216.12|1210.72|1215.87|1210.47|1216.15|1210.75|1215.79|1210.39|30
1656284440000|2022-06-26 23:00:40|1215.95|1210.55|1215.56|1210.16|1216.03|1210.63|1215.56|1210.16|29
1656284450000|2022-06-26 23:00:50|1215.68|1210.28|1215.24|1209.84|1215.74|1210.34|1214.97|1209.57|35
1656284460000|2022-06-26 23:01:00|1215.23|1209.83|1215.45|1210.05|1215.74|1210.34|1215.16|1209.76|36
1656284470000|2022-06-26 23:01:10|1215.44|1210.04|1215.95|1210.55|1215.95|1210.55|1215.43|1210.03|30
1656284480000|2022-06-26 23:01:20|1215.93|1210.53|1216.38|1210.98|1216.38|1210.98|1215.88|1210.48|31
1656284490000|2022-06-26 23:01:30|1216.42|1211.02|1217.42|1212.02|1217.49|1212.09|1216.42|1211.02|35
1656284500000|2022-06-26 23:01:40|1217.45|1212.05|1217.62|1212.22|1217.68|1212.28|1217.22|1211.82|29
1656284510000|2022-06-26 23:01:50|1217.68|1212.28|1217.47|1212.07|1217.71|1212.31|1217.39|1211.99|33
1656284520000|2022-06-26 23:02:00|1217.5|1212.1|1217.32|1211.92|1217.54|1212.14|1216.86|1211.46|36
1656284530000|2022-06-26 23:02:10|1217.29|1211.89|1217.1|1211.7|1217.29|1211.89|1216.94|1211.54|32
1656284540000|2022-06-26 23:02:20|1217.08|1211.68|1216.7|1211.3|1217.08|1211.68|1216.6|1211.2|34
1656284550000|2022-06-26 23:02:30|1216.67|1211.27|1216.77|1211.37|1216.83|1211.43|1216.67|1211.27|35
1656284560000|2022-06-26 23:02:40|1216.68|1211.28|1217.09|1211.69|1217.12|1211.72|1216.68|1211.28|33
1656284570000|2022-06-26 23:02:50|1217.08|1211.68|1216.81|1211.41|1217.13|1211.73|1216.79|1211.39|34
1656284580000|2022-06-26 23:03:00|1216.84|1211.44|1216.74|1211.34|1216.89|1211.49|1216.6|1211.2|30
1656284590000|2022-06-26 23:03:10|1216.73|1211.33|1217.14|1211.74|1217.14|1211.74|1216.72|1211.32|31
1656284600000|2022-06-26 23:03:20|1217.13|1211.73|1217.6|1212.2|1217.7|1212.3|1217.11|1211.71|35
1656284610000|2022-06-26 23:03:30|1217.69|1212.29|1217.69|1212.29|1217.77|1212.37|1217.52|1212.12|35
1656284620000|2022-06-26 23:03:40|1217.74|1212.34|1217.79|1212.39|1217.82|1212.42|1217.63|1212.23|25
1656284630000|2022-06-26 23:03:50|1217.68|1212.28|1217.82|1212.42|1217.83|1212.43|1217.42|1212.02|34
1656284640000|2022-06-26 23:04:00|1217.95|1212.55|1217.6|1212.2|1218.26|1212.86|1217.37|1211.97|36
1656284650000|2022-06-26 23:04:10|1217.63|1212.23|1217.42|1212.02|1217.69|1212.29|1217.36|1211.96|31
1656284660000|2022-06-26 23:04:20|1217.44|1212.04|1217.43|1212.03|1217.54|1212.14|1217.06|1211.66|35
1656284670000|2022-06-26 23:04:30|1217.4|1212|1217.45|1212.05|1217.51|1212.11|1217.35|1211.95|32
1656284680000|2022-06-26 23:04:40|1217.57|1212.17|1218.64|1213.24|1218.8|1213.4|1217.57|1212.17|34
1656284690000|2022-06-26 23:04:50|1218.67|1213.27|1219.8|1214.4|1219.99|1214.59|1218.67|1213.27|35
1656284700000|2022-06-26 23:05:00|1219.87|1214.47|1220.71|1215.31|1221.26|1215.86|1219.64|1214.24|35
1656284710000|2022-06-26 23:05:10|1220.66|1215.26|1221.75|1216.35|1221.86|1216.46|1220.6|1215.2|37
1656284720000|2022-06-26 23:05:20|1222.1|1216.7|1222.09|1216.69|1222.39|1216.99|1221.89|1216.49|32
1656284730000|2022-06-26 23:05:30|1222.13|1216.73|1222.13|1216.73|1222.41|1217.01|1222.04|1216.64|31
1656284740000|2022-06-26 23:05:40|1222.14|1216.74|1221.84|1216.44|1222.5|1217.1|1221.84|1216.44|31
1656284750000|2022-06-26 23:05:50|1222.03|1216.63|1220.01|1214.61|1222.1|1216.7|1220.01|1214.61|34
1656284760000|2022-06-26 23:06:00|1219.91|1214.51|1218.52|1213.12|1219.91|1214.51|1218.25|1212.85|39
1656284770000|2022-06-26 23:06:10|1218.51|1213.11|1218.27|1212.87|1218.98|1213.58|1218.27|1212.87|35
1656284780000|2022-06-26 23:06:20|1218.22|1212.82|1217.61|1212.21|1218.22|1212.82|1217.46|1212.06|35
1656284790000|2022-06-26 23:06:30|1217.64|1212.24|1217.39|1211.99|1218.3|1212.9|1217.37|1211.97|38
1656284800000|2022-06-26 23:06:40|1217.4|1212|1217.79|1212.39|1217.84|1212.44|1217.4|1212|33
1656284810000|2022-06-26 23:06:50|1217.81|1212.41|1219|1213.6|1219|1213.6|1217.75|1212.35|33
1656284820000|2022-06-26 23:07:00|1218.99|1213.59|1218.09|1212.69|1218.99|1213.59|1218.05|1212.65|36
1656284830000|2022-06-26 23:07:10|1218.1|1212.7|1217.83|1212.43|1218.13|1212.73|1217.83|1212.43|31
1656284840000|2022-06-26 23:07:20|1217.89|1212.49|1217.72|1212.32|1217.92|1212.52|1217.33|1211.93|32
1656284850000|2022-06-26 23:07:30|1217.73|1212.33|1217.46|1212.06|1217.81|1212.41|1217.35|1211.95|32
1656284860000|2022-06-26 23:07:40|1217.44|1212.04|1217.83|1212.43|1217.93|1212.53|1217.39|1211.99|33
1656284870000|2022-06-26 23:07:50|1217.85|1212.45|1217.82|1212.42|1217.86|1212.46|1217.76|1212.36|19
1656284880000|2022-06-26 23:08:00|1217.8|1212.4|1218.28|1212.88|1218.52|1213.12|1217.61|1212.21|32
1656284890000|2022-06-26 23:08:10|1218.24|1212.84|1218.07|1212.67|1218.52|1213.12|1218.04|1212.64|37
1656284900000|2022-06-26 23:08:20|1218.05|1212.65|1217.11|1211.71|1218.05|1212.65|1217.09|1211.69|35
1656284910000|2022-06-26 23:08:30|1217.1|1211.7|1216.85|1211.45|1217.1|1211.7|1216.74|1211.34|34
1656284920000|2022-06-26 23:08:40|1216.81|1211.41|1216.61|1211.21|1216.9|1211.5|1216.6|1211.2|26
1656284930000|2022-06-26 23:08:50|1216.6|1211.2|1215.93|1210.53|1216.6|1211.2|1215.93|1210.53|30
1656284940000|2022-06-26 23:09:00|1215.87|1210.47|1215.21|1209.81|1215.94|1210.54|1215.18|1209.78|35
1656284950000|2022-06-26 23:09:10|1215.2|1209.8|1214.73|1209.33|1215.25|1209.85|1214.73|1209.33|31
1656284960000|2022-06-26 23:09:20|1214.76|1209.36|1214.36|1208.96|1214.86|1209.46|1214.33|1208.93|36
1656284970000|2022-06-26 23:09:30|1214.49|1209.09|1214.97|1209.57|1215.04|1209.64|1214.47|1209.07|32
1656284980000|2022-06-26 23:09:40|1215.01|1209.61|1215.08|1209.68|1215.21|1209.81|1214.92|1209.52|23
1656284990000|2022-06-26 23:09:50|1215.07|1209.67|1214.93|1209.53|1215.2|1209.8|1214.82|1209.42|23
1656285000000|2022-06-26 23:10:00|1214.87|1209.47|1215.72|1210.32|1216.1|1210.7|1214.8|1209.4|35
1656285010000|2022-06-26 23:10:10|1215.55|1210.15|1216.19|1210.79|1216.28|1210.88|1215.24|1209.84|32
1656285020000|2022-06-26 23:10:20|1216.2|1210.8|1216.49|1211.09|1216.49|1211.09|1216.18|1210.78|28
1656285030000|2022-06-26 23:10:30|1216.41|1211.01|1216.3|1210.9|1216.45|1211.05|1216.15|1210.75|31
1656285040000|2022-06-26 23:10:40|1216.29|1210.89|1216.84|1211.44|1216.84|1211.44|1216.27|1210.87|33
1656285050000|2022-06-26 23:10:50|1216.86|1211.46|1216.51|1211.11|1217|1211.6|1216.37|1210.97|30
1656285060000|2022-06-26 23:11:00|1216.53|1211.13|1216.49|1211.09|1216.91|1211.51|1216.4|1211|35
1656285070000|2022-06-26 23:11:10|1216.5|1211.1|1215.92|1210.52|1216.5|1211.1|1215.8|1210.4|35
1656285080000|2022-06-26 23:11:20|1215.9|1210.5|1216.07|1210.67|1216.07|1210.67|1215.74|1210.34|33
1656285090000|2022-06-26 23:11:30|1216.04|1210.64|1215.98|1210.58|1216.05|1210.65|1215.94|1210.54|28
1656285100000|2022-06-26 23:11:40|1216.04|1210.64|1216.13|1210.73|1216.46|1211.06|1215.96|1210.56|28
1656285110000|2022-06-26 23:11:50|1216.12|1210.72|1215.63|1210.23|1216.21|1210.81|1215.63|1210.23|27
1656285120000|2022-06-26 23:12:00|1215.6|1210.2|1215.59|1210.19|1215.69|1210.29|1215.56|1210.16|31
1656285130000|2022-06-26 23:12:10|1215.58|1210.18|1214.72|1209.32|1215.61|1210.21|1214.72|1209.32|29
1656285140000|2022-06-26 23:12:20|1214.34|1208.94|1213.98|1208.58|1214.61|1209.21|1213.98|1208.58|37
1656285150000|2022-06-26 23:12:30|1213.99|1208.59|1215.74|1210.34|1215.75|1210.35|1213.99|1208.59|38
1656285160000|2022-06-26 23:12:40|1215.75|1210.35|1215.95|1210.55|1215.99|1210.59|1215.61|1210.21|35
1656285170000|2022-06-26 23:12:50|1215.94|1210.54|1216.47|1211.07|1216.52|1211.12|1215.93|1210.53|31
1656285180000|2022-06-26 23:13:00|1216.43|1211.03|1215.4|1210|1216.43|1211.03|1215.39|1209.99|33
1656285190000|2022-06-26 23:13:10|1215.37|1209.97|1214.52|1209.12|1215.6|1210.2|1214.52|1209.12|32
1656285200000|2022-06-26 23:13:20|1214.55|1209.15|1215.02|1209.62|1215.02|1209.62|1214.45|1209.05|33
1656285210000|2022-06-26 23:13:30|1214.95|1209.55|1215.66|1210.26|1215.66|1210.26|1214.93|1209.53|35
1656285220000|2022-06-26 23:13:40|1215.64|1210.24|1216.03|1210.63|1216.16|1210.76|1215.62|1210.22|31
1656285230000|2022-06-26 23:13:50|1216.02|1210.62|1215.81|1210.41|1216.03|1210.63|1215.67|1210.27|30
1656285240000|2022-06-26 23:14:00|1215.8|1210.4|1215.11|1209.71|1215.86|1210.46|1215.11|1209.71|33
1656285250000|2022-06-26 23:14:10|1215.14|1209.74|1216.25|1210.85|1216.28|1210.88|1215.12|1209.72|35
1656285260000|2022-06-26 23:14:20|1216.24|1210.84|1216.22|1210.82|1216.36|1210.96|1216.13|1210.73|32
1656285270000|2022-06-26 23:14:30|1216.26|1210.86|1216.48|1211.08|1216.48|1211.08|1216.14|1210.74|33
1656285280000|2022-06-26 23:14:40|1216.54|1211.14|1216.35|1210.95|1216.69|1211.29|1216.28|1210.88|31
1656285290000|2022-06-26 23:14:50|1216.25|1210.85|1216.37|1210.97|1216.37|1210.97|1215.76|1210.36|34
1656285300000|2022-06-26 23:15:00|1216.39|1210.99|1215.96|1210.56|1216.61|1211.21|1215.56|1210.16|33
1656285310000|2022-06-26 23:15:10|1215.98|1210.58|1215.65|1210.25|1216.28|1210.88|1215.64|1210.24|28
1656285320000|2022-06-26 23:15:20|1215.59|1210.19|1215.31|1209.91|1215.59|1210.19|1215.07|1209.67|35
1656285330000|2022-06-26 23:15:30|1215.3|1209.9|1215.93|1210.53|1215.94|1210.54|1215.23|1209.83|28
1656285340000|2022-06-26 23:15:40|1216.04|1210.64|1215.93|1210.53|1216.19|1210.79|1215.93|1210.53|26
1656285350000|2022-06-26 23:15:50|1215.92|1210.52|1216|1210.6|1216|1210.6|1215.7|1210.3|32
1656285360000|2022-06-26 23:16:00|1215.97|1210.57|1215.93|1210.53|1216.09|1210.69|1215.82|1210.42|28
1656285370000|2022-06-26 23:16:10|1215.94|1210.54|1215.92|1210.52|1216|1210.6|1215.87|1210.47|22
1656285380000|2022-06-26 23:16:20|1215.91|1210.51|1215.89|1210.49|1215.94|1210.54|1215.86|1210.46|16
1656285390000|2022-06-26 23:16:30|1215.84|1210.44|1216.58|1211.18|1216.58|1211.18|1215.84|1210.44|31
1656285400000|2022-06-26 23:16:40|1216.57|1211.17|1216.32|1210.92|1216.57|1211.17|1216.19|1210.79|25
1656285410000|2022-06-26 23:16:50|1216.33|1210.93|1216.33|1210.93|1216.34|1210.94|1215.99|1210.59|30
1656285420000|2022-06-26 23:17:00|1216.4|1211|1216.35|1210.95|1216.51|1211.11|1216.3|1210.9|22
1656285430000|2022-06-26 23:17:10|1216.32|1210.92|1215.67|1210.27|1216.34|1210.94|1215.35|1209.95|33
1656285440000|2022-06-26 23:17:20|1215.64|1210.24|1215.55|1210.15|1215.67|1210.27|1215.43|1210.03|31
1656285450000|2022-06-26 23:17:30|1215.52|1210.12|1214.59|1209.19|1215.55|1210.15|1214.59|1209.19|31
1656285460000|2022-06-26 23:17:40|1214.6|1209.2|1213.93|1208.53|1214.67|1209.27|1213.67|1208.27|34
1656285470000|2022-06-26 23:17:50|1213.91|1208.51|1213.53|1208.13|1213.93|1208.53|1213.53|1208.13|30
1656285480000|2022-06-26 23:18:00|1213.56|1208.16|1213.52|1208.12|1213.81|1208.41|1213.27|1207.87|32
1656285490000|2022-06-26 23:18:10|1213.48|1208.08|1213.51|1208.11|1213.89|1208.49|1213.37|1207.97|23
1656285500000|2022-06-26 23:18:20|1213.5|1208.1|1213.36|1207.96|1213.68|1208.28|1213.3|1207.9|36
1656285510000|2022-06-26 23:18:30|1213.37|1207.97|1213.27|1207.87|1213.4|1208|1213.19|1207.79|27
1656285520000|2022-06-26 23:18:40|1213.24|1207.84|1213.17|1207.77|1213.27|1207.87|1213.01|1207.61|34
1656285530000|2022-06-26 23:18:50|1213.12|1207.72|1213.08|1207.68|1213.28|1207.88|1213.02|1207.62|31
1656285540000|2022-06-26 23:19:00|1213.06|1207.66|1213.95|1208.55|1214.21|1208.81|1213.05|1207.65|33
1656285550000|2022-06-26 23:19:10|1213.96|1208.56|1213.42|1208.02|1213.99|1208.59|1213.33|1207.93|29
1656285560000|2022-06-26 23:19:20|1213.44|1208.04|1213.77|1208.37|1213.8|1208.4|1213.39|1207.99|30
1656285570000|2022-06-26 23:19:30|1213.75|1208.35|1214.55|1209.15|1214.91|1209.51|1213.75|1208.35|30
1656285580000|2022-06-26 23:19:40|1214.56|1209.16|1213.76|1208.36|1214.81|1209.41|1213.76|1208.36|31
1656285590000|2022-06-26 23:19:50|1213.7|1208.3|1213.93|1208.53|1213.93|1208.53|1213.6|1208.2|29
1656285600000|2022-06-26 23:20:00|1213.83|1208.43|1213.81|1208.41|1213.88|1208.48|1213.41|1208.01|31
1656285610000|2022-06-26 23:20:10|1213.87|1208.47|1214.95|1209.55|1215.1|1209.7|1213.87|1208.47|28
1656285620000|2022-06-26 23:20:20|1214.94|1209.54|1215.21|1209.81|1215.61|1210.21|1214.94|1209.54|29
1656285630000|2022-06-26 23:20:30|1215.34|1209.94|1214.88|1209.48|1215.43|1210.03|1214.69|1209.29|31
1656285640000|2022-06-26 23:20:40|1214.79|1209.39|1214.49|1209.09|1215.11|1209.71|1214.49|1209.09|31
1656285650000|2022-06-26 23:20:50|1214.44|1209.04|1214.45|1209.05|1214.58|1209.18|1214.33|1208.93|32
1656285660000|2022-06-26 23:21:00|1214.35|1208.95|1215.02|1209.62|1215.11|1209.71|1214.35|1208.95|32
1656285670000|2022-06-26 23:21:10|1215.09|1209.69|1214.6|1209.2|1215.09|1209.69|1214.53|1209.13|30
1656285680000|2022-06-26 23:21:20|1214.54|1209.14|1214.57|1209.17|1214.64|1209.24|1214.35|1208.95|28
1656285690000|2022-06-26 23:21:30|1214.58|1209.18|1215.18|1209.78|1215.18|1209.78|1214.55|1209.15|33
1656285700000|2022-06-26 23:21:40|1215.25|1209.85|1214.67|1209.27|1215.25|1209.85|1214.67|1209.27|28
1656285710000|2022-06-26 23:21:50|1214.69|1209.29|1214.46|1209.06|1214.71|1209.31|1214.4|1209|38
1656285720000|2022-06-26 23:22:00|1214.55|1209.15|1214.51|1209.11|1214.58|1209.18|1214.46|1209.06|26
1656285730000|2022-06-26 23:22:10|1214.56|1209.16|1214.68|1209.28|1214.92|1209.52|1214.55|1209.15|29
1656285740000|2022-06-26 23:22:20|1214.72|1209.32|1214.44|1209.04|1214.79|1209.39|1214.42|1209.02|26
1656285750000|2022-06-26 23:22:30|1214.52|1209.12|1214.96|1209.56|1214.96|1209.56|1214.51|1209.11|22
1656285760000|2022-06-26 23:22:40|1214.9|1209.5|1214.83|1209.43|1214.93|1209.53|1214.83|1209.43|20
1656285770000|2022-06-26 23:22:50|1214.84|1209.44|1214.2|1208.8|1214.87|1209.47|1214.2|1208.8|23
1656285780000|2022-06-26 23:23:00|1214.08|1208.68|1214.07|1208.67|1214.43|1209.03|1214|1208.6|32
1656285790000|2022-06-26 23:23:10|1214.05|1208.65|1214|1208.6|1214.08|1208.68|1213.88|1208.48|22
1656285800000|2022-06-26 23:23:20|1214.12|1208.72|1213.88|1208.48|1214.12|1208.72|1213.85|1208.45|27
1656285810000|2022-06-26 23:23:30|1213.91|1208.51|1213.96|1208.56|1214.02|1208.62|1213.83|1208.43|30
1656285820000|2022-06-26 23:23:40|1213.93|1208.53|1214.12|1208.72|1214.22|1208.82|1213.92|1208.52|13
1656285830000|2022-06-26 23:23:50|1214.18|1208.78|1213.91|1208.51|1214.18|1208.78|1213.86|1208.46|17
1656285840000|2022-06-26 23:24:00|1213.89|1208.49|1213.59|1208.19|1213.89|1208.49|1213.54|1208.14|33
1656285850000|2022-06-26 23:24:10|1213.62|1208.22|1214.29|1208.89|1214.49|1209.09|1213.61|1208.21|27
1656285860000|2022-06-26 23:24:20|1214.33|1208.93|1213.81|1208.41|1214.33|1208.93|1213.7|1208.3|32
1656285870000|2022-06-26 23:24:30|1213.76|1208.36|1214.21|1208.81|1214.23|1208.83|1213.76|1208.36|26
1656285880000|2022-06-26 23:24:40|1214.19|1208.79|1214.19|1208.79|1214.22|1208.82|1214.01|1208.61|27
1656285890000|2022-06-26 23:24:50|1214.17|1208.77|1214.76|1209.36|1214.76|1209.36|1214.09|1208.69|28
1656285900000|2022-06-26 23:25:00|1214.79|1209.39|1214.23|1208.83|1214.79|1209.39|1214.21|1208.81|30
1656285910000|2022-06-26 23:25:10|1214.36|1208.96|1213.99|1208.59|1214.95|1209.55|1213.98|1208.58|28
1656285920000|2022-06-26 23:25:20|1214.04|1208.64|1214.24|1208.84|1214.24|1208.84|1213.95|1208.55|19
1656285930000|2022-06-26 23:25:30|1214.37|1208.97|1214.68|1209.28|1214.68|1209.28|1214.14|1208.74|35
1656285940000|2022-06-26 23:25:40|1214.75|1209.35|1215.36|1209.96|1215.36|1209.96|1214.75|1209.35|30
1656285950000|2022-06-26 23:25:50|1215.45|1210.05|1216.36|1210.96|1216.36|1210.96|1215.37|1209.97|36
1656285960000|2022-06-26 23:26:00|1216.21|1210.81|1216.14|1210.74|1216.6|1211.2|1215.99|1210.59|34
1656285970000|2022-06-26 23:26:10|1216.13|1210.73|1216.29|1210.89|1216.46|1211.06|1215.88|1210.48|32
1656285980000|2022-06-26 23:26:20|1216.36|1210.96|1215.39|1209.99|1216.37|1210.97|1215.35|1209.95|29
1656285990000|2022-06-26 23:26:30|1215.34|1209.94|1214.91|1209.51|1215.42|1210.02|1214.87|1209.47|33
1656286000000|2022-06-26 23:26:40|1214.92|1209.52|1214|1208.6|1214.95|1209.55|1213.8|1208.4|33
1656286010000|2022-06-26 23:26:50|1213.98|1208.58|1212.82|1207.42|1213.98|1208.58|1212.82|1207.42|35
1656286020000|2022-06-26 23:27:00|1212.89|1207.49|1213.08|1207.68|1213.13|1207.73|1212.36|1206.96|36
1656286030000|2022-06-26 23:27:10|1213.07|1207.67|1212.33|1206.93|1213.26|1207.86|1212.26|1206.86|33
1656286040000|2022-06-26 23:27:20|1212.27|1206.87|1212|1206.6|1212.43|1207.03|1211.85|1206.45|34
1656286050000|2022-06-26 23:27:30|1211.96|1206.56|1213.08|1207.68|1213.3|1207.9|1211.96|1206.56|29
1656286060000|2022-06-26 23:27:40|1213.43|1208.03|1214.27|1208.87|1214.44|1209.04|1213.43|1208.03|28
1656286070000|2022-06-26 23:27:50|1214.21|1208.81|1214.46|1209.06|1214.6|1209.2|1214.12|1208.72|37
1656286080000|2022-06-26 23:28:00|1215|1209.6|1215.69|1210.29|1216.23|1210.83|1214.63|1209.23|34
1656286090000|2022-06-26 23:28:10|1215.72|1210.32|1215.73|1210.33|1216.4|1211|1215.72|1210.32|28
1656286100000|2022-06-26 23:28:20|1215.81|1210.41|1214.63|1209.23|1215.87|1210.47|1214.44|1209.04|34
1656286110000|2022-06-26 23:28:30|1214.53|1209.13|1214.92|1209.52|1214.96|1209.56|1214.42|1209.02|34
1656286120000|2022-06-26 23:28:40|1214.87|1209.47|1214.88|1209.48|1214.91|1209.51|1214.68|1209.28|21
1656286130000|2022-06-26 23:28:50|1214.68|1209.28|1214.83|1209.43|1215.44|1210.04|1214.68|1209.28|30
1656286140000|2022-06-26 23:29:00|1214.85|1209.45|1215.3|1209.9|1215.45|1210.05|1214.82|1209.42|32
1656286150000|2022-06-26 23:29:10|1215.29|1209.89|1215.15|1209.75|1215.29|1209.89|1214.76|1209.36|37
1656286160000|2022-06-26 23:29:20|1215.24|1209.84|1215.9|1210.5|1216.21|1210.81|1215.11|1209.71|32
1656286170000|2022-06-26 23:29:30|1215.91|1210.51|1215.96|1210.56|1215.97|1210.57|1215.54|1210.14|30
1656286180000|2022-06-26 23:29:40|1215.9|1210.5|1215.54|1210.14|1215.9|1210.5|1215.27|1209.87|26
1656286190000|2022-06-26 23:29:50|1215.61|1210.21|1215.63|1210.23|1215.77|1210.37|1215.56|1210.16|30
1656286200000|2022-06-26 23:30:00|1215.65|1210.25|1216.46|1211.06|1216.46|1211.06|1215.62|1210.22|23
1656286210000|2022-06-26 23:30:10|1216.52|1211.12|1215.19|1209.79|1216.57|1211.17|1215.17|1209.77|34
1656286220000|2022-06-26 23:30:20|1215.14|1209.74|1215.56|1210.16|1215.56|1210.16|1215.1|1209.7|28
1656286230000|2022-06-26 23:30:30|1215.64|1210.24|1215.15|1209.75|1215.64|1210.24|1215.13|1209.73|28
1656286240000|2022-06-26 23:30:40|1215.16|1209.76|1215.91|1210.51|1215.91|1210.51|1215.14|1209.74|35
1656286250000|2022-06-26 23:30:50|1215.92|1210.52|1216.64|1211.24|1216.64|1211.24|1215.86|1210.46|38
1656286260000|2022-06-26 23:31:00|1216.65|1211.25|1216.24|1210.84|1216.74|1211.34|1216.01|1210.61|35
1656286270000|2022-06-26 23:31:10|1216.27|1210.87|1215.95|1210.55|1216.4|1211|1215.9|1210.5|29
1656286280000|2022-06-26 23:31:20|1216.01|1210.61|1215.92|1210.52|1216.02|1210.62|1215.76|1210.36|34
1656286290000|2022-06-26 23:31:30|1215.99|1210.59|1215.79|1210.39|1216.21|1210.81|1215.76|1210.36|34
1656286300000|2022-06-26 23:31:40|1215.71|1210.31|1215.72|1210.32|1215.88|1210.48|1215.69|1210.29|31
1656286310000|2022-06-26 23:31:50|1215.74|1210.34|1215.81|1210.41|1215.81|1210.41|1215.12|1209.72|30
1656286320000|2022-06-26 23:32:00|1215.59|1210.19|1215.43|1210.03|1215.6|1210.2|1215.32|1209.92|34
1656286330000|2022-06-26 23:32:10|1215.45|1210.05|1215.9|1210.5|1215.91|1210.51|1215.27|1209.87|36
1656286340000|2022-06-26 23:32:20|1215.88|1210.48|1216.06|1210.66|1216.39|1210.99|1215.88|1210.48|30
1656286350000|2022-06-26 23:32:30|1216.04|1210.64|1216.07|1210.67|1216.12|1210.72|1215.94|1210.54|33
1656286360000|2022-06-26 23:32:40|1216.09|1210.69|1216.41|1211.01|1216.49|1211.09|1216.02|1210.62|32
1656286370000|2022-06-26 23:32:50|1216.42|1211.02|1216.43|1211.03|1216.44|1211.04|1216.37|1210.97|19
1656286380000|2022-06-26 23:33:00|1216.41|1211.01|1216.42|1211.02|1216.46|1211.06|1216.38|1210.98|20
1656286390000|2022-06-26 23:33:10|1216.43|1211.03|1215.89|1210.49|1216.44|1211.04|1215.41|1210.01|34
1656286400000|2022-06-26 23:33:20|1215.91|1210.51|1215.63|1210.23|1215.91|1210.51|1215.47|1210.07|27
1656286410000|2022-06-26 23:33:30|1215.61|1210.21|1215.83|1210.43|1216.15|1210.75|1215.57|1210.17|25
1656286420000|2022-06-26 23:33:40|1215.84|1210.44|1215.47|1210.07|1215.92|1210.52|1215.29|1209.89|26
1656286430000|2022-06-26 23:33:50|1215.46|1210.06|1215.76|1210.36|1216.24|1210.84|1215.41|1210.01|37
1656286440000|2022-06-26 23:34:00|1215.78|1210.38|1215.42|1210.02|1215.78|1210.38|1215.42|1210.02|30
1656286450000|2022-06-26 23:34:10|1215.43|1210.03|1214.68|1209.28|1215.43|1210.03|1214.56|1209.16|34
1656286460000|2022-06-26 23:34:20|1214.7|1209.3|1214.63|1209.23|1214.79|1209.39|1214.44|1209.04|33
1656286470000|2022-06-26 23:34:30|1214.59|1209.19|1214.87|1209.47|1214.98|1209.58|1214.59|1209.19|29
1656286480000|2022-06-26 23:34:40|1214.88|1209.48|1214.78|1209.38|1215|1209.6|1214.69|1209.29|30
1656286490000|2022-06-26 23:34:50|1214.76|1209.36|1214.44|1209.04|1214.76|1209.36|1214.32|1208.92|32
1656286500000|2022-06-26 23:35:00|1214.48|1209.08|1213.5|1208.1|1214.51|1209.11|1213.5|1208.1|29
1656286510000|2022-06-26 23:35:10|1213.38|1207.98|1212.77|1207.37|1213.42|1208.02|1212.77|1207.37|33
1656286520000|2022-06-26 23:35:20|1212.72|1207.32|1212.78|1207.38|1213.04|1207.64|1212.29|1206.89|38
1656286530000|2022-06-26 23:35:30|1213.02|1207.62|1213.36|1207.96|1213.36|1207.96|1212.87|1207.47|29
1656286540000|2022-06-26 23:35:40|1213.39|1207.99|1214.39|1208.99|1214.51|1209.11|1213.25|1207.85|26
1656286550000|2022-06-26 23:35:50|1214.38|1208.98|1214.35|1208.95|1214.79|1209.39|1214.28|1208.88|28
1656286560000|2022-06-26 23:36:00|1214.24|1208.84|1214.27|1208.87|1214.54|1209.14|1214.17|1208.77|33
1656286570000|2022-06-26 23:36:10|1214.28|1208.88|1214.56|1209.16|1214.59|1209.19|1214.28|1208.88|29
1656286580000|2022-06-26 23:36:20|1214.57|1209.17|1214.39|1208.99|1215.09|1209.69|1214.22|1208.82|35
1656286590000|2022-06-26 23:36:30|1214.4|1209|1214.53|1209.13|1214.77|1209.37|1214.27|1208.87|35
1656286600000|2022-06-26 23:36:40|1214.52|1209.12|1214.73|1209.33|1214.82|1209.42|1214.42|1209.02|35
1656286610000|2022-06-26 23:36:50|1214.79|1209.39|1214.46|1209.06|1214.79|1209.39|1214.29|1208.89|34
1656286620000|2022-06-26 23:37:00|1214.51|1209.11|1212.09|1206.69|1214.51|1209.11|1212.09|1206.69|37
1656286630000|2022-06-26 23:37:10|1212.08|1206.68|1210.78|1205.38|1212.08|1206.68|1210.76|1205.36|35
1656286640000|2022-06-26 23:37:20|1210.35|1204.95|1210.59|1205.19|1210.77|1205.37|1210.13|1204.73|34
1656286650000|2022-06-26 23:37:30|1210.61|1205.21|1209.29|1203.89|1210.71|1205.31|1209.29|1203.89|33
1656286660000|2022-06-26 23:37:40|1209.22|1203.82|1209.65|1204.25|1209.87|1204.47|1209.01|1203.61|35
1656286670000|2022-06-26 23:37:50|1209.64|1204.24|1209.03|1203.63|1209.96|1204.56|1208.66|1203.26|38
1656286680000|2022-06-26 23:38:00|1209.05|1203.65|1209.19|1203.79|1210.01|1204.61|1209.04|1203.64|34
1656286690000|2022-06-26 23:38:10|1209.26|1203.86|1210.05|1204.65|1210.16|1204.76|1209.26|1203.86|36
1656286700000|2022-06-26 23:38:20|1209.98|1204.58|1210.54|1205.14|1210.54|1205.14|1209.74|1204.34|31
1656286710000|2022-06-26 23:38:30|1210.6|1205.2|1210.68|1205.28|1210.82|1205.42|1210.3|1204.9|36
1656286720000|2022-06-26 23:38:40|1210.59|1205.19|1210.59|1205.19|1210.68|1205.28|1210.5|1205.1|38
1656286730000|2022-06-26 23:38:50|1210.56|1205.16|1211.11|1205.71|1211.11|1205.71|1210.41|1205.01|35
1656286740000|2022-06-26 23:39:00|1211.12|1205.72|1211.04|1205.64|1211.21|1205.81|1210.49|1205.09|36
1656286750000|2022-06-26 23:39:10|1210.99|1205.59|1211.19|1205.79|1211.21|1205.81|1210.81|1205.41|30
1656286760000|2022-06-26 23:39:20|1211.1|1205.7|1211.06|1205.66|1211.39|1205.99|1210.98|1205.58|34
1656286770000|2022-06-26 23:39:30|1210.88|1205.48|1210.25|1204.85|1210.88|1205.48|1210.23|1204.83|34
1656286780000|2022-06-26 23:39:40|1210.29|1204.89|1210.32|1204.92|1210.58|1205.18|1210.14|1204.74|36
1656286790000|2022-06-26 23:39:50|1210.36|1204.96|1210.76|1205.36|1210.76|1205.36|1209.96|1204.56|37
1656286800000|2022-06-26 23:40:00|1210.74|1205.34|1210.07|1204.67|1210.8|1205.4|1209.84|1204.44|35
1656286810000|2022-06-26 23:40:10|1210.06|1204.66|1208.73|1203.33|1210.12|1204.72|1208.73|1203.33|35
1656286820000|2022-06-26 23:40:20|1208.78|1203.38|1208.52|1203.12|1208.78|1203.38|1208.09|1202.69|36
1656286830000|2022-06-26 23:40:30|1208.56|1203.16|1209.41|1204.01|1209.42|1204.02|1208.56|1203.16|36
1656286840000|2022-06-26 23:40:40|1209.38|1203.98|1208.26|1202.86|1209.58|1204.18|1208.14|1202.74|37
1656286850000|2022-06-26 23:40:50|1208.3|1202.9|1207.96|1202.56|1208.38|1202.98|1207.86|1202.46|36
1656286860000|2022-06-26 23:41:00|1207.94|1202.54|1208.11|1202.71|1208.18|1202.78|1207.47|1202.07|33
1656286870000|2022-06-26 23:41:10|1208|1202.6|1207.77|1202.37|1208.07|1202.67|1207.51|1202.11|31
1656286880000|2022-06-26 23:41:20|1207.95|1202.55|1208.38|1202.98|1208.38|1202.98|1207.94|1202.54|36
1656286890000|2022-06-26 23:41:30|1208.46|1203.06|1208.35|1202.95|1208.54|1203.14|1207.85|1202.45|33
1656286900000|2022-06-26 23:41:40|1208.37|1202.97|1209.32|1203.92|1209.77|1204.37|1208.37|1202.97|37
1656286910000|2022-06-26 23:41:50|1209.45|1204.05|1208.1|1202.7|1209.45|1204.05|1208.1|1202.7|37
1656286920000|2022-06-26 23:42:00|1208.13|1202.73|1208.21|1202.81|1208.35|1202.95|1207.96|1202.56|33
1656286930000|2022-06-26 23:42:10|1208.26|1202.86|1207.9|1202.5|1208.26|1202.86|1207.69|1202.29|36
1656286940000|2022-06-26 23:42:20|1207.85|1202.45|1206.58|1201.18|1207.85|1202.45|1206.35|1200.95|37
1656286950000|2022-06-26 23:42:30|1206.52|1201.12|1204.91|1199.51|1206.53|1201.13|1204.15|1198.75|37
1656286960000|2022-06-26 23:42:40|1204.94|1199.54|1204.53|1199.13|1205|1199.6|1204.24|1198.84|38
1656286970000|2022-06-26 23:42:50|1204.48|1199.08|1205.13|1199.73|1205.13|1199.73|1204.09|1198.69|35
1656286980000|2022-06-26 23:43:00|1205.17|1199.77|1204.12|1198.72|1205.51|1200.11|1203.99|1198.59|36
1656286990000|2022-06-26 23:43:10|1204.01|1198.61|1203.33|1197.93|1204.04|1198.64|1203.25|1197.85|37
1656287000000|2022-06-26 23:43:20|1203.28|1197.88|1203.7|1198.3|1203.82|1198.42|1202.78|1197.38|36
1656287010000|2022-06-26 23:43:30|1203.75|1198.35|1203.42|1198.02|1203.75|1198.35|1202.81|1197.41|37
1656287020000|2022-06-26 23:43:40|1203.16|1197.76|1200.49|1195.09|1203.4|1198|1200.49|1195.09|36
1656287030000|2022-06-26 23:43:50|1200.45|1195.05|1200.17|1194.77|1200.45|1195.05|1197.62|1192.22|39
1656287040000|2022-06-26 23:44:00|1199.93|1194.53|1199.93|1194.53|1200.36|1194.96|1199.32|1193.92|40
1656287050000|2022-06-26 23:44:10|1199.82|1194.42|1200.98|1195.58|1201.05|1195.65|1199.2|1193.8|39
1656287060000|2022-06-26 23:44:20|1201.17|1195.77|1201.51|1196.11|1202.34|1196.94|1201.17|1195.77|35
1656287070000|2022-06-26 23:44:30|1201.29|1195.89|1200.16|1194.76|1201.29|1195.89|1200|1194.6|34
1656287080000|2022-06-26 23:44:40|1199.99|1194.59|1200.79|1195.39|1200.79|1195.39|1199.22|1193.82|39
1656287090000|2022-06-26 23:44:50|1200.39|1194.99|1199.18|1193.78|1200.61|1195.21|1199.18|1193.78|36
1656287100000|2022-06-26 23:45:00|1199.3|1193.9|1199.06|1193.66|1199.41|1194.01|1198.81|1193.41|38
1656287110000|2022-06-26 23:45:10|1199.03|1193.63|1199.42|1194.02|1199.44|1194.04|1199.03|1193.63|34
1656287120000|2022-06-26 23:45:20|1199.48|1194.08|1201.58|1196.18|1201.63|1196.23|1199.48|1194.08|38
1656287130000|2022-06-26 23:45:30|1201.57|1196.17|1203.27|1197.87|1203.46|1198.06|1201.57|1196.17|37
1656287140000|2022-06-26 23:45:40|1203.28|1197.88|1202.94|1197.54|1203.41|1198.01|1202.77|1197.37|35
1656287150000|2022-06-26 23:45:50|1202.95|1197.55|1202.77|1197.37|1203.3|1197.9|1202.39|1196.99|35
1656287160000|2022-06-26 23:46:00|1202.76|1197.36|1202.84|1197.44|1203.1|1197.7|1202.58|1197.18|37
1656287170000|2022-06-26 23:46:10|1202.79|1197.39|1202.82|1197.42|1203.07|1197.67|1202.6|1197.2|31
1656287180000|2022-06-26 23:46:20|1202.92|1197.52|1202.57|1197.17|1202.98|1197.58|1202.34|1196.94|38
1656287190000|2022-06-26 23:46:30|1202.55|1197.15|1202.49|1197.09|1202.65|1197.25|1202.43|1197.03|34
1656287200000|2022-06-26 23:46:40|1202.53|1197.13|1202.57|1197.17|1202.72|1197.32|1202.51|1197.11|33
1656287210000|2022-06-26 23:46:50|1202.59|1197.19|1203|1197.6|1203.14|1197.74|1202.59|1197.19|30
1656287220000|2022-06-26 23:47:00|1202.9|1197.5|1202.31|1196.91|1202.95|1197.55|1202.24|1196.84|33
1656287230000|2022-06-26 23:47:10|1202.17|1196.77|1202.81|1197.41|1202.88|1197.48|1201.81|1196.41|33
1656287240000|2022-06-26 23:47:20|1202.78|1197.38|1203.4|1198|1203.4|1198|1202.45|1197.05|38
1656287250000|2022-06-26 23:47:30|1203.39|1197.99|1202.3|1196.9|1203.39|1197.99|1202.28|1196.88|32
1656287260000|2022-06-26 23:47:40|1202.28|1196.88|1201.98|1196.58|1202.61|1197.21|1201.98|1196.58|34
1656287270000|2022-06-26 23:47:50|1202.01|1196.61|1201.76|1196.36|1202.04|1196.64|1201.75|1196.35|27
1656287280000|2022-06-26 23:48:00|1201.63|1196.23|1202.12|1196.72|1202.12|1196.72|1201.51|1196.11|32
1656287290000|2022-06-26 23:48:10|1201.95|1196.55|1201.74|1196.34|1202.01|1196.61|1201.64|1196.24|34
1656287300000|2022-06-26 23:48:20|1201.71|1196.31|1201.18|1195.78|1201.74|1196.34|1200.93|1195.53|35
1656287310000|2022-06-26 23:48:30|1201.12|1195.72|1200.88|1195.48|1201.53|1196.13|1200.88|1195.48|34
1656287320000|2022-06-26 23:48:40|1200.87|1195.47|1201.06|1195.66|1201.06|1195.66|1200.54|1195.14|29
1656287330000|2022-06-26 23:48:50|1201.12|1195.72|1203.19|1197.79|1203.3|1197.9|1201.01|1195.61|36
1656287340000|2022-06-26 23:49:00|1203.05|1197.65|1202.8|1197.4|1203.08|1197.68|1202.53|1197.13|32
1656287350000|2022-06-26 23:49:10|1202.93|1197.53|1202.66|1197.26|1202.98|1197.58|1201.87|1196.47|35
1656287360000|2022-06-26 23:49:20|1202.64|1197.24|1203.14|1197.74|1203.3|1197.9|1202.63|1197.23|30
1656287370000|2022-06-26 23:49:30|1203.15|1197.75|1203|1197.6|1203.41|1198.01|1203|1197.6|36
1656287380000|2022-06-26 23:49:40|1203.01|1197.61|1203.33|1197.93|1203.49|1198.09|1203|1197.6|30
1656287390000|2022-06-26 23:49:50|1203.36|1197.96|1203.43|1198.03|1203.48|1198.08|1203.21|1197.81|28
1656287400000|2022-06-26 23:50:00|1203.39|1197.99|1203.18|1197.78|1203.5|1198.1|1203.06|1197.66|35
1656287410000|2022-06-26 23:50:10|1203.31|1197.91|1203.09|1197.69|1203.55|1198.15|1203.09|1197.69|35
1656287420000|2022-06-26 23:50:20|1203.08|1197.68|1203.1|1197.7|1203.48|1198.08|1203.02|1197.62|32
1656287430000|2022-06-26 23:50:30|1203.06|1197.66|1202.49|1197.09|1203.19|1197.79|1202.49|1197.09|36
1656287440000|2022-06-26 23:50:40|1202.46|1197.06|1202.4|1197|1202.65|1197.25|1202.12|1196.72|37
1656287450000|2022-06-26 23:50:50|1202.44|1197.04|1202.25|1196.85|1202.57|1197.17|1202.23|1196.83|32
1656287460000|2022-06-26 23:51:00|1202.26|1196.86|1201.91|1196.51|1202.26|1196.86|1201.81|1196.41|37
1656287470000|2022-06-26 23:51:10|1201.84|1196.44|1201.73|1196.33|1202.09|1196.69|1201.67|1196.27|35
1656287480000|2022-06-26 23:51:20|1201.78|1196.38|1201.61|1196.21|1201.98|1196.58|1201.47|1196.07|31
1656287490000|2022-06-26 23:51:30|1201.6|1196.2|1201.64|1196.24|1201.77|1196.37|1201.59|1196.19|31
1656287500000|2022-06-26 23:51:40|1201.66|1196.26|1201.39|1195.99|1201.78|1196.38|1201.35|1195.95|32
1656287510000|2022-06-26 23:51:50|1201.48|1196.08|1201.01|1195.61|1201.57|1196.17|1200.96|1195.56|34
1656287520000|2022-06-26 23:52:00|1201.03|1195.63|1201.44|1196.04|1201.45|1196.05|1201.03|1195.63|37
1656287530000|2022-06-26 23:52:10|1201.47|1196.07|1201.55|1196.15|1201.94|1196.54|1201.4|1196|34
1656287540000|2022-06-26 23:52:20|1201.56|1196.16|1201.6|1196.2|1201.61|1196.21|1201.17|1195.77|33
1656287550000|2022-06-26 23:52:30|1201.62|1196.22|1201.69|1196.29|1201.71|1196.31|1201.49|1196.09|31
1656287560000|2022-06-26 23:52:40|1201.7|1196.3|1201.49|1196.09|1202.39|1196.99|1201.46|1196.06|37
1656287570000|2022-06-26 23:52:50|1201.44|1196.04|1199.74|1194.34|1201.47|1196.07|1199.71|1194.31|37
1656287580000|2022-06-26 23:53:00|1199.65|1194.25|1199.11|1193.71|1199.65|1194.25|1198.88|1193.48|36
1656287590000|2022-06-26 23:53:10|1199.13|1193.73|1199.08|1193.68|1199.13|1193.73|1198.5|1193.1|37
1656287600000|2022-06-26 23:53:20|1199.18|1193.78|1199.47|1194.07|1200.2|1194.8|1199.18|1193.78|38
1656287610000|2022-06-26 23:53:30|1199.54|1194.14|1200.42|1195.02|1200.46|1195.06|1199.54|1194.14|39
1656287620000|2022-06-26 23:53:40|1200.47|1195.07|1200.46|1195.06|1200.98|1195.58|1200.42|1195.02|37
1656287630000|2022-06-26 23:53:50|1200.34|1194.94|1200.73|1195.33|1200.78|1195.38|1200.27|1194.87|36
1656287640000|2022-06-26 23:54:00|1200.58|1195.18|1200.52|1195.12|1200.72|1195.32|1200.41|1195.01|35
1656287650000|2022-06-26 23:54:10|1200.6|1195.2|1200.48|1195.08|1200.64|1195.24|1200.22|1194.82|35
1656287660000|2022-06-26 23:54:20|1200.47|1195.07|1200.29|1194.89|1200.53|1195.13|1200.15|1194.75|36
1656287670000|2022-06-26 23:54:30|1200.27|1194.87|1199.69|1194.29|1200.28|1194.88|1199.51|1194.11|32
1656287680000|2022-06-26 23:54:40|1199.74|1194.34|1200|1194.6|1200.06|1194.66|1199.61|1194.21|30
1656287690000|2022-06-26 23:54:50|1199.99|1194.59|1199.45|1194.05|1199.99|1194.59|1199.16|1193.76|32
1656287700000|2022-06-26 23:55:00|1199.48|1194.08|1199.3|1193.9|1199.5|1194.1|1198.88|1193.48|30
1656287710000|2022-06-26 23:55:10|1199.29|1193.89|1199.32|1193.92|1199.35|1193.95|1199.02|1193.62|33
1656287720000|2022-06-26 23:55:20|1199.42|1194.02|1199.47|1194.07|1199.61|1194.21|1199.14|1193.74|34
1656287730000|2022-06-26 23:55:30|1199.49|1194.09|1199.72|1194.32|1199.78|1194.38|1199.49|1194.09|31
1656287740000|2022-06-26 23:55:40|1199.74|1194.34|1198.98|1193.58|1200.05|1194.65|1198.98|1193.58|35
1656287750000|2022-06-26 23:55:50|1198.99|1193.59|1199.06|1193.66|1199.32|1193.92|1198.99|1193.59|32
1656287760000|2022-06-26 23:56:00|1199.1|1193.7|1199.02|1193.62|1199.1|1193.7|1198.86|1193.46|27
1656287770000|2022-06-26 23:56:10|1199.04|1193.64|1198.56|1193.16|1199.52|1194.12|1198.55|1193.15|32
1656287780000|2022-06-26 23:56:20|1198.55|1193.15|1198.58|1193.18|1198.9|1193.5|1198.52|1193.12|34
1656287790000|2022-06-26 23:56:30|1198.57|1193.17|1198.31|1192.91|1198.62|1193.22|1198.31|1192.91|32
1656287800000|2022-06-26 23:56:40|1198.25|1192.85|1197.83|1192.43|1198.25|1192.85|1197|1191.6|36
1656287810000|2022-06-26 23:56:50|1197.8|1192.4|1199.48|1194.08|1199.65|1194.25|1197.78|1192.38|36
1656287820000|2022-06-26 23:57:00|1199.46|1194.06|1199.11|1193.71|1199.48|1194.08|1198.84|1193.44|34
1656287830000|2022-06-26 23:57:10|1199.08|1193.68|1198.19|1192.79|1199.11|1193.71|1198.17|1192.77|36
1656287840000|2022-06-26 23:57:20|1198.21|1192.81|1198.01|1192.61|1198.36|1192.96|1197.67|1192.27|33
1656287850000|2022-06-26 23:57:30|1197.97|1192.57|1197.93|1192.53|1198.01|1192.61|1197.89|1192.49|27
1656287860000|2022-06-26 23:57:40|1197.99|1192.59|1199.52|1194.12|1199.88|1194.48|1197.99|1192.59|38
1656287870000|2022-06-26 23:57:50|1199.62|1194.22|1200.97|1195.57|1201.02|1195.62|1199.6|1194.2|36
1656287880000|2022-06-26 23:58:00|1201.01|1195.61|1200.8|1195.4|1201.01|1195.61|1200.52|1195.12|36
1656287890000|2022-06-26 23:58:10|1200.81|1195.41|1200.36|1194.96|1200.83|1195.43|1199.9|1194.5|38
1656287900000|2022-06-26 23:58:20|1200.28|1194.88|1200.55|1195.15|1200.59|1195.19|1200.28|1194.88|37
1656287910000|2022-06-26 23:58:30|1200.4|1195|1200.61|1195.21|1200.71|1195.31|1200.4|1195|31
1656287920000|2022-06-26 23:58:40|1200.59|1195.19|1200.71|1195.31|1200.71|1195.31|1200.42|1195.02|33
1656287930000|2022-06-26 23:58:50|1200.68|1195.28|1200.51|1195.11|1200.79|1195.39|1200.45|1195.05|33
1656287940000|2022-06-26 23:59:00|1200.54|1195.14|1199.67|1194.27|1200.97|1195.57|1199.67|1194.27|31
1656287950000|2022-06-26 23:59:10|1199.68|1194.28|1200.22|1194.82|1200.31|1194.91|1199.45|1194.05|34
1656287960000|2022-06-26 23:59:20|1200.16|1194.76|1199.6|1194.2|1200.16|1194.76|1199.58|1194.18|33
1656287970000|2022-06-26 23:59:30|1199.59|1194.19|1200.12|1194.72|1200.12|1194.72|1199.56|1194.16|33
1656287980000|2022-06-26 23:59:40|1200.13|1194.73|1200.44|1195.04|1200.68|1195.28|1200.04|1194.64|34
1656287990000|2022-06-26 23:59:50|1200.42|1195.02|1199.83|1194.43|1200.42|1195.02|1199.83|1194.43|35
1656288000000|2022-06-27 00:00:00|1199.84|1194.44|1199.39|1193.99|1199.93|1194.53|1199.33|1193.93|35
1656288010000|2022-06-27 00:00:10|1199.49|1194.09|1200.33|1194.93|1200.33|1194.93|1199.16|1193.76|35
1656288020000|2022-06-27 00:00:20|1200.34|1194.94|1198.94|1193.54|1200.34|1194.94|1198.37|1192.97|34
1656288030000|2022-06-27 00:00:30|1198.96|1193.56|1199.35|1193.95|1199.41|1194.01|1198.86|1193.46|32
1656288040000|2022-06-27 00:00:40|1199.32|1193.92|1199.77|1194.37|1199.94|1194.54|1199.23|1193.83|34
1656288050000|2022-06-27 00:00:50|1199.73|1194.33|1199.68|1194.28|1199.73|1194.33|1199.2|1193.8|34
1656288060000|2022-06-27 00:01:00|1199.67|1194.27|1199.58|1194.18|1199.71|1194.31|1199.51|1194.11|27
1656288070000|2022-06-27 00:01:10|1199.64|1194.24|1200.81|1195.41|1200.82|1195.42|1199.64|1194.24|38
1656288080000|2022-06-27 00:01:20|1200.88|1195.48|1201.24|1195.84|1201.39|1195.99|1200.83|1195.43|37
1656288090000|2022-06-27 00:01:30|1201.04|1195.64|1201.6|1196.2|1202.17|1196.77|1201.04|1195.64|35
1656288100000|2022-06-27 00:01:40|1201.58|1196.18|1203.08|1197.68|1203.08|1197.68|1201.58|1196.18|36
1656288110000|2022-06-27 00:01:50|1203.12|1197.72|1202.84|1197.44|1203.26|1197.86|1202.56|1197.16|37
1656288120000|2022-06-27 00:02:00|1202.83|1197.43|1202.74|1197.34|1202.95|1197.55|1202.59|1197.19|38
1656288130000|2022-06-27 00:02:10|1202.75|1197.35|1202.74|1197.34|1202.81|1197.41|1202.31|1196.91|35
1656288140000|2022-06-27 00:02:20|1202.68|1197.28|1202.94|1197.54|1202.94|1197.54|1202.56|1197.16|36
1656288150000|2022-06-27 00:02:30|1202.92|1197.52|1202.05|1196.65|1202.93|1197.53|1202.04|1196.64|38
1656288160000|2022-06-27 00:02:40|1202.07|1196.67|1200.63|1195.23|1202.17|1196.77|1200.46|1195.06|37
1656288170000|2022-06-27 00:02:50|1200.51|1195.11|1200.03|1194.63|1200.64|1195.24|1200.03|1194.63|37
1656288180000|2022-06-27 00:03:00|1200.01|1194.61|1199.67|1194.27|1200.18|1194.78|1199.43|1194.03|37
1656288190000|2022-06-27 00:03:10|1199.68|1194.28|1199.07|1193.67|1199.69|1194.29|1199.07|1193.67|36
1656288200000|2022-06-27 00:03:20|1199.13|1193.73|1198.36|1192.96|1199.13|1193.73|1197.98|1192.58|37
1656288210000|2022-06-27 00:03:30|1198.33|1192.93|1198.07|1192.67|1198.43|1193.03|1197.98|1192.58|28
1656288220000|2022-06-27 00:03:40|1198.05|1192.65|1198.45|1193.05|1198.87|1193.47|1198.05|1192.65|37
1656288230000|2022-06-27 00:03:50|1198.47|1193.07|1199.99|1194.59|1199.99|1194.59|1198.27|1192.87|38
1656288240000|2022-06-27 00:04:00|1200.13|1194.73|1200.83|1195.43|1200.88|1195.48|1200.13|1194.73|38
1656288250000|2022-06-27 00:04:10|1200.86|1195.46|1202.08|1196.68|1202.38|1196.98|1200.86|1195.46|37
1656288260000|2022-06-27 00:04:20|1202.1|1196.7|1202.07|1196.67|1202.16|1196.76|1201.42|1196.02|37
1656288270000|2022-06-27 00:04:30|1202.09|1196.69|1202.44|1197.04|1202.44|1197.04|1202.07|1196.67|33
1656288280000|2022-06-27 00:04:40|1202.47|1197.07|1201.85|1196.45|1202.48|1197.08|1201.63|1196.23|35
1656288290000|2022-06-27 00:04:50|1201.82|1196.42|1201.43|1196.03|1202.18|1196.78|1201.4|1196|32
1656288300000|2022-06-27 00:05:00|1201.42|1196.02|1202.82|1197.42|1202.95|1197.55|1201.34|1195.94|33
1656288310000|2022-06-27 00:05:10|1202.78|1197.38|1202.87|1197.47|1202.93|1197.53|1202.14|1196.74|37
1656288320000|2022-06-27 00:05:20|1202.89|1197.49|1204.5|1199.1|1204.5|1199.1|1202.89|1197.49|33
1656288330000|2022-06-27 00:05:30|1204.63|1199.23|1205.09|1199.69|1205.43|1200.03|1204.63|1199.23|38
1656288340000|2022-06-27 00:05:40|1205.32|1199.92|1205.34|1199.94|1205.58|1200.18|1205.13|1199.73|34
1656288350000|2022-06-27 00:05:50|1205.37|1199.97|1207.38|1201.98|1207.79|1202.39|1205.37|1199.97|37
1656288360000|2022-06-27 00:06:00|1207.36|1201.96|1206.72|1201.32|1207.36|1201.96|1206.56|1201.16|38
1656288370000|2022-06-27 00:06:10|1206.76|1201.36|1206.74|1201.34|1207.24|1201.84|1206.7|1201.3|38
1656288380000|2022-06-27 00:06:20|1206.84|1201.44|1206.29|1200.89|1206.84|1201.44|1205.94|1200.54|37
1656288390000|2022-06-27 00:06:30|1206.27|1200.87|1206.22|1200.82|1206.65|1201.25|1206.14|1200.74|32
1656288400000|2022-06-27 00:06:40|1206.19|1200.79|1206.48|1201.08|1206.55|1201.15|1205.94|1200.54|35
1656288410000|2022-06-27 00:06:50|1206.47|1201.07|1205.87|1200.47|1206.47|1201.07|1205.7|1200.3|38
1656288420000|2022-06-27 00:07:00|1205.88|1200.48|1206.07|1200.67|1206.32|1200.92|1205.29|1199.89|34
1656288430000|2022-06-27 00:07:10|1205.84|1200.44|1206.41|1201.01|1206.54|1201.14|1205.76|1200.36|31
1656288440000|2022-06-27 00:07:20|1206.42|1201.02|1205.84|1200.44|1206.42|1201.02|1205.34|1199.94|36
1656288450000|2022-06-27 00:07:30|1205.81|1200.41|1206.04|1200.64|1206.07|1200.67|1205.67|1200.27|35
1656288460000|2022-06-27 00:07:40|1206.02|1200.62|1205.47|1200.07|1206.02|1200.62|1205.37|1199.97|31
1656288470000|2022-06-27 00:07:50|1205.51|1200.11|1206.6|1201.2|1206.6|1201.2|1205.45|1200.05|27
1656288480000|2022-06-27 00:08:00|1206.72|1201.32|1206.02|1200.62|1206.72|1201.32|1205.89|1200.49|37
1656288490000|2022-06-27 00:08:10|1206.03|1200.63|1206.45|1201.05|1206.7|1201.3|1205.99|1200.59|34
1656288500000|2022-06-27 00:08:20|1206.49|1201.09|1206.08|1200.68|1206.58|1201.18|1206.08|1200.68|33
1656288510000|2022-06-27 00:08:30|1206.07|1200.67|1206.08|1200.68|1206.36|1200.96|1206.04|1200.64|31
1656288520000|2022-06-27 00:08:40|1206.12|1200.72|1206.35|1200.95|1206.41|1201.01|1206.12|1200.72|31
1656288530000|2022-06-27 00:08:50|1206.36|1200.96|1206.87|1201.47|1207.01|1201.61|1206.36|1200.96|34
1656288540000|2022-06-27 00:09:00|1206.93|1201.53|1207.45|1202.05|1207.58|1202.18|1206.74|1201.34|32
1656288550000|2022-06-27 00:09:10|1207.4|1202|1206.43|1201.03|1207.4|1202|1206.15|1200.75|30
1656288560000|2022-06-27 00:09:20|1206.36|1200.96|1206.06|1200.66|1206.46|1201.06|1206.06|1200.66|33
1656288570000|2022-06-27 00:09:30|1206.01|1200.61|1206.17|1200.77|1206.17|1200.77|1205.52|1200.12|33
1656288580000|2022-06-27 00:09:40|1206.18|1200.78|1206.46|1201.06|1206.56|1201.16|1205.98|1200.58|32
1656288590000|2022-06-27 00:09:50|1206.3|1200.9|1206.52|1201.12|1206.73|1201.33|1206.25|1200.85|29
1656288600000|2022-06-27 00:10:00|1206.61|1201.21|1206.19|1200.79|1206.61|1201.21|1206.17|1200.77|26
1656288610000|2022-06-27 00:10:10|1206.21|1200.81|1206.33|1200.93|1206.85|1201.45|1206.21|1200.81|29
1656288620000|2022-06-27 00:10:20|1206.31|1200.91|1206.05|1200.65|1206.67|1201.27|1206.02|1200.62|28
1656288630000|2022-06-27 00:10:30|1206.02|1200.62|1205.85|1200.45|1206.29|1200.89|1205.85|1200.45|30
1656288640000|2022-06-27 00:10:40|1205.86|1200.46|1205.97|1200.57|1205.97|1200.57|1205.73|1200.33|30
1656288650000|2022-06-27 00:10:50|1205.89|1200.49|1204.78|1199.38|1205.89|1200.49|1204.67|1199.27|32
1656288660000|2022-06-27 00:11:00|1204.82|1199.42|1203.98|1198.58|1204.85|1199.45|1203.85|1198.45|34
1656288670000|2022-06-27 00:11:10|1203.85|1198.45|1203.52|1198.12|1204.45|1199.05|1203.46|1198.06|33
1656288680000|2022-06-27 00:11:20|1203.5|1198.1|1203.13|1197.73|1203.5|1198.1|1202.85|1197.45|35
1656288690000|2022-06-27 00:11:30|1203.08|1197.68|1204.57|1199.17|1204.57|1199.17|1202.99|1197.59|33
1656288700000|2022-06-27 00:11:40|1204.87|1199.47|1204.54|1199.14|1204.94|1199.54|1203.88|1198.48|36
1656288710000|2022-06-27 00:11:50|1204.56|1199.16|1204.48|1199.08|1204.84|1199.44|1204.46|1199.06|32
1656288720000|2022-06-27 00:12:00|1204.47|1199.07|1204.12|1198.72|1204.54|1199.14|1203.93|1198.53|31
1656288730000|2022-06-27 00:12:10|1204.13|1198.73|1204.78|1199.38|1204.88|1199.48|1204.13|1198.73|35
1656288740000|2022-06-27 00:12:20|1204.52|1199.12|1204.23|1198.83|1204.62|1199.22|1204.08|1198.68|31
1656288750000|2022-06-27 00:12:30|1204.24|1198.84|1204.33|1198.93|1204.54|1199.14|1204.24|1198.84|35
1656288760000|2022-06-27 00:12:40|1204.32|1198.92|1203.69|1198.29|1204.32|1198.92|1203.59|1198.19|32
1656288770000|2022-06-27 00:12:50|1203.64|1198.24|1201.31|1195.91|1203.64|1198.24|1201.31|1195.91|34
1656288780000|2022-06-27 00:13:00|1201.25|1195.85|1199.71|1194.31|1201.25|1195.85|1199.71|1194.31|34
1656288790000|2022-06-27 00:13:10|1199.77|1194.37|1199.13|1193.73|1199.79|1194.39|1199.13|1193.73|35
1656288800000|2022-06-27 00:13:20|1199.15|1193.75|1200.56|1195.16|1200.91|1195.51|1198.8|1193.4|38
1656288810000|2022-06-27 00:13:30|1200.44|1195.04|1202.28|1196.88|1202.84|1197.44|1200.44|1195.04|39
1656288820000|2022-06-27 00:13:40|1202.27|1196.87|1203.13|1197.73|1203.74|1198.34|1202.2|1196.8|36
1656288830000|2022-06-27 00:13:50|1203|1197.6|1202.37|1196.97|1203.03|1197.63|1202.25|1196.85|38
1656288840000|2022-06-27 00:14:00|1202.41|1197.01|1202.06|1196.66|1202.75|1197.35|1201.95|1196.55|38
1656288850000|2022-06-27 00:14:10|1202.03|1196.63|1201.64|1196.24|1202.44|1197.04|1201.45|1196.05|34
1656288860000|2022-06-27 00:14:20|1201.69|1196.29|1202.33|1196.93|1202.49|1197.09|1201.69|1196.29|33
1656288870000|2022-06-27 00:14:30|1202.3|1196.9|1201.93|1196.53|1202.68|1197.28|1201.49|1196.09|34
1656288880000|2022-06-27 00:14:40|1201.9|1196.5|1201.95|1196.55|1202.15|1196.75|1201.72|1196.32|35
1656288890000|2022-06-27 00:14:50|1201.88|1196.48|1201.57|1196.17|1201.97|1196.57|1201.57|1196.17|36
1656288900000|2022-06-27 00:15:00|1201.63|1196.23|1200.89|1195.49|1201.63|1196.23|1200.25|1194.85|36
1656288910000|2022-06-27 00:15:10|1200.87|1195.47|1201.08|1195.68|1201.14|1195.74|1200.46|1195.06|38
1656288920000|2022-06-27 00:15:20|1201.07|1195.67|1201.42|1196.02|1201.48|1196.08|1200.94|1195.54|38
1656288930000|2022-06-27 00:15:30|1201.48|1196.08|1202.31|1196.91|1202.51|1197.11|1201.45|1196.05|36
1656288940000|2022-06-27 00:15:40|1202.29|1196.89|1202.23|1196.83|1202.44|1197.04|1201.88|1196.48|34
1656288950000|2022-06-27 00:15:50|1202.24|1196.84|1202.55|1197.15|1202.55|1197.15|1202.12|1196.72|32
1656288960000|2022-06-27 00:16:00|1202.59|1197.19|1202.54|1197.14|1202.59|1197.19|1202.12|1196.72|39
1656288970000|2022-06-27 00:16:10|1202.55|1197.15|1203.69|1198.29|1203.69|1198.29|1202.55|1197.15|32
1656288980000|2022-06-27 00:16:20|1203.68|1198.28|1204.03|1198.63|1204.23|1198.83|1203.59|1198.19|31
1656288990000|2022-06-27 00:16:30|1204.08|1198.68|1203.38|1197.98|1204.12|1198.72|1203.38|1197.98|35
1656289000000|2022-06-27 00:16:40|1203.33|1197.93|1203.71|1198.31|1203.86|1198.46|1203.11|1197.71|36
1656289010000|2022-06-27 00:16:50|1203.7|1198.3|1203.74|1198.34|1204.02|1198.62|1203.55|1198.15|30
1656289020000|2022-06-27 00:17:00|1203.76|1198.36|1203.28|1197.88|1203.76|1198.36|1203.05|1197.65|28
1656289030000|2022-06-27 00:17:10|1203.24|1197.84|1202.63|1197.23|1203.35|1197.95|1202.5|1197.1|34
1656289040000|2022-06-27 00:17:20|1202.52|1197.12|1202.58|1197.18|1202.93|1197.53|1202.48|1197.08|32
1656289050000|2022-06-27 00:17:30|1202.56|1197.16|1202.62|1197.22|1202.74|1197.34|1202.54|1197.14|26
1656289060000|2022-06-27 00:17:40|1202.63|1197.23|1202.88|1197.48|1202.94|1197.54|1202.36|1196.96|36
1656289070000|2022-06-27 00:17:50|1202.89|1197.49|1202.61|1197.21|1202.89|1197.49|1202.61|1197.21|31
1656289080000|2022-06-27 00:18:00|1202.68|1197.28|1201.78|1196.38|1202.68|1197.28|1201.48|1196.08|35
1656289090000|2022-06-27 00:18:10|1201.81|1196.41|1201.11|1195.71|1201.97|1196.57|1201.11|1195.71|34
1656289100000|2022-06-27 00:18:20|1201.17|1195.77|1201.57|1196.17|1201.57|1196.17|1201.14|1195.74|32
1656289110000|2022-06-27 00:18:30|1201.76|1196.36|1201.8|1196.4|1201.89|1196.49|1201.58|1196.18|36
1656289120000|2022-06-27 00:18:40|1201.86|1196.46|1203.52|1198.12|1203.87|1198.47|1201.78|1196.38|36
1656289130000|2022-06-27 00:18:50|1203.57|1198.17|1203.47|1198.07|1203.9|1198.5|1203.31|1197.91|36
1656289140000|2022-06-27 00:19:00|1203.29|1197.89|1203.35|1197.95|1203.52|1198.12|1203.15|1197.75|36
1656289150000|2022-06-27 00:19:10|1203.25|1197.85|1203.77|1198.37|1203.85|1198.45|1203.19|1197.79|35
1656289160000|2022-06-27 00:19:20|1203.64|1198.24|1203.8|1198.4|1203.89|1198.49|1203.45|1198.05|38
1656289170000|2022-06-27 00:19:30|1203.78|1198.38|1204.83|1199.43|1204.91|1199.51|1203.72|1198.32|34
1656289180000|2022-06-27 00:19:40|1204.84|1199.44|1203.67|1198.27|1204.89|1199.49|1203.67|1198.27|34
1656289190000|2022-06-27 00:19:50|1203.68|1198.28|1203.75|1198.35|1204.14|1198.74|1203.58|1198.18|35
1656289200000|2022-06-27 00:20:00|1203.76|1198.36|1203.76|1198.36|1204.33|1198.93|1203.73|1198.33|35
1656289210000|2022-06-27 00:20:10|1203.78|1198.38|1203.71|1198.31|1204|1198.6|1203.35|1197.95|38
1656289220000|2022-06-27 00:20:20|1203.82|1198.42|1203.93|1198.53|1204.07|1198.67|1203.72|1198.32|35
1656289230000|2022-06-27 00:20:30|1203.94|1198.54|1203.99|1198.59|1204.2|1198.8|1203.79|1198.39|34
1656289240000|2022-06-27 00:20:40|1204|1198.6|1204.01|1198.61|1204.54|1199.14|1203.9|1198.5|32
1656289250000|2022-06-27 00:20:50|1203.98|1198.58|1204.43|1199.03|1204.43|1199.03|1203.98|1198.58|34
1656289260000|2022-06-27 00:21:00|1204.54|1199.14|1204.58|1199.18|1204.78|1199.38|1204.4|1199|34
1656289270000|2022-06-27 00:21:10|1204.62|1199.22|1204.78|1199.38|1204.81|1199.41|1204.31|1198.91|30
1656289280000|2022-06-27 00:21:20|1204.8|1199.4|1204.94|1199.54|1205.6|1200.2|1204.8|1199.4|35
1656289290000|2022-06-27 00:21:30|1204.97|1199.57|1205.03|1199.63|1205.13|1199.73|1204.75|1199.35|36
1656289300000|2022-06-27 00:21:40|1205.11|1199.71|1205.25|1199.85|1205.72|1200.32|1205.08|1199.68|32
1656289310000|2022-06-27 00:21:50|1205.27|1199.87|1205.58|1200.18|1205.64|1200.24|1205.09|1199.69|30
1656289320000|2022-06-27 00:22:00|1205.59|1200.19|1206.1|1200.7|1206.37|1200.97|1205.55|1200.15|28
1656289330000|2022-06-27 00:22:10|1206.14|1200.74|1206.02|1200.62|1206.21|1200.81|1205.81|1200.41|33
1656289340000|2022-06-27 00:22:20|1206.08|1200.68|1205.91|1200.51|1206.27|1200.87|1205.9|1200.5|33
1656289350000|2022-06-27 00:22:30|1205.9|1200.5|1206.56|1201.16|1206.77|1201.37|1205.88|1200.48|34
1656289360000|2022-06-27 00:22:40|1206.52|1201.12|1206.41|1201.01|1206.55|1201.15|1206.28|1200.88|28
1656289370000|2022-06-27 00:22:50|1206.4|1201|1207.36|1201.96|1207.44|1202.04|1206.4|1201|35
1656289380000|2022-06-27 00:23:00|1207.39|1201.99|1208.97|1203.57|1209.7|1204.3|1207.39|1201.99|39
1656289390000|2022-06-27 00:23:10|1209|1203.6|1209.47|1204.07|1209.47|1204.07|1208.8|1203.4|37
1656289400000|2022-06-27 00:23:20|1209.49|1204.09|1210.48|1205.08|1210.61|1205.21|1209.23|1203.83|35
1656289410000|2022-06-27 00:23:30|1210.26|1204.86|1209.84|1204.44|1210.41|1205.01|1209.84|1204.44|37
1656289420000|2022-06-27 00:23:40|1209.75|1204.35|1210.06|1204.66|1210.06|1204.66|1209.62|1204.22|33
1656289430000|2022-06-27 00:23:50|1209.93|1204.53|1209.22|1203.82|1209.93|1204.53|1209.19|1203.79|36
1656289440000|2022-06-27 00:24:00|1209.23|1203.83|1209.18|1203.78|1209.55|1204.15|1208.99|1203.59|36
1656289450000|2022-06-27 00:24:10|1209.19|1203.79|1208.57|1203.17|1209.27|1203.87|1208.36|1202.96|27
1656289460000|2022-06-27 00:24:20|1208.65|1203.25|1208.56|1203.16|1208.75|1203.35|1208.15|1202.75|36
1656289470000|2022-06-27 00:24:30|1208.57|1203.17|1208.64|1203.24|1208.7|1203.3|1208.13|1202.73|34
1656289480000|2022-06-27 00:24:40|1208.58|1203.18|1208.7|1203.3|1208.78|1203.38|1208.38|1202.98|36
1656289490000|2022-06-27 00:24:50|1208.72|1203.32|1209.03|1203.63|1209.06|1203.66|1208.6|1203.2|34
1656289500000|2022-06-27 00:25:00|1209.14|1203.74|1209.57|1204.17|1209.63|1204.23|1208.91|1203.51|37
1656289510000|2022-06-27 00:25:10|1209.53|1204.13|1208.98|1203.58|1209.53|1204.13|1208.96|1203.56|31
1656289520000|2022-06-27 00:25:20|1209.02|1203.62|1208.73|1203.33|1209.02|1203.62|1208.73|1203.33|30
1656289530000|2022-06-27 00:25:30|1208.72|1203.32|1208.6|1203.2|1208.98|1203.58|1208.36|1202.96|34
1656289540000|2022-06-27 00:25:40|1208.4|1203|1207.72|1202.32|1208.49|1203.09|1207.54|1202.14|34
1656289550000|2022-06-27 00:25:50|1207.73|1202.33|1207.37|1201.97|1207.73|1202.33|1207.2|1201.8|34
1656289560000|2022-06-27 00:26:00|1207.3|1201.9|1207.27|1201.87|1207.3|1201.9|1206.99|1201.59|28
1656289570000|2022-06-27 00:26:10|1207.28|1201.88|1207.01|1201.61|1207.28|1201.88|1206.8|1201.4|35
1656289580000|2022-06-27 00:26:20|1207.02|1201.62|1206.4|1201|1207.03|1201.63|1206.24|1200.84|32
1656289590000|2022-06-27 00:26:30|1206.39|1200.99|1206.63|1201.23|1206.66|1201.26|1206.27|1200.87|33
1656289600000|2022-06-27 00:26:40|1206.62|1201.22|1206.2|1200.8|1206.68|1201.28|1206.16|1200.76|30
1656289610000|2022-06-27 00:26:50|1206.19|1200.79|1206.35|1200.95|1206.52|1201.12|1206.17|1200.77|28
1656289620000|2022-06-27 00:27:00|1206.34|1200.94|1206.36|1200.96|1206.37|1200.97|1206.19|1200.79|32
1656289630000|2022-06-27 00:27:10|1206.34|1200.94|1206.26|1200.86|1206.67|1201.27|1206.22|1200.82|31
1656289640000|2022-06-27 00:27:20|1206.27|1200.87|1206.61|1201.21|1206.61|1201.21|1206.25|1200.85|18
1656289650000|2022-06-27 00:27:30|1206.58|1201.18|1206.45|1201.05|1206.71|1201.31|1206.32|1200.92|30
1656289660000|2022-06-27 00:27:40|1206.44|1201.04|1206.53|1201.13|1206.53|1201.13|1206.31|1200.91|19
1656289670000|2022-06-27 00:27:50|1206.67|1201.27|1206.19|1200.79|1206.88|1201.48|1206.19|1200.79|33
1656289680000|2022-06-27 00:28:00|1206.28|1200.88|1206.78|1201.38|1206.81|1201.41|1206.24|1200.84|35
1656289690000|2022-06-27 00:28:10|1206.61|1201.21|1206.79|1201.39|1206.84|1201.44|1206.39|1200.99|31
1656289700000|2022-06-27 00:28:20|1206.78|1201.38|1206.67|1201.27|1206.86|1201.46|1206.46|1201.06|27
1656289710000|2022-06-27 00:28:30|1206.68|1201.28|1206.64|1201.24|1206.9|1201.5|1206.58|1201.18|33
1656289720000|2022-06-27 00:28:40|1206.61|1201.21|1206.75|1201.35|1206.8|1201.4|1206.61|1201.21|30
1656289730000|2022-06-27 00:28:50|1206.72|1201.32|1206.83|1201.43|1207.01|1201.61|1206.49|1201.09|32
1656289740000|2022-06-27 00:29:00|1206.84|1201.44|1206.78|1201.38|1206.91|1201.51|1206.72|1201.32|25
1656289750000|2022-06-27 00:29:10|1206.77|1201.37|1207.71|1202.31|1207.75|1202.35|1206.77|1201.37|24
1656289760000|2022-06-27 00:29:20|1207.68|1202.28|1208.17|1202.77|1208.17|1202.77|1207.56|1202.16|31
1656289770000|2022-06-27 00:29:30|1208.34|1202.94|1207.73|1202.33|1208.45|1203.05|1207.61|1202.21|34
1656289780000|2022-06-27 00:29:40|1207.7|1202.3|1207.18|1201.78|1207.75|1202.35|1207.17|1201.77|33
1656289790000|2022-06-27 00:29:50|1206.69|1201.29|1206.4|1201|1206.99|1201.59|1206.4|1201|32
1656289800000|2022-06-27 00:30:00|1206.65|1201.25|1205.92|1200.52|1207|1201.6|1205.88|1200.48|36
1656289810000|2022-06-27 00:30:10|1206.33|1200.93|1206.95|1201.55|1206.95|1201.55|1205.66|1200.26|37
1656289820000|2022-06-27 00:30:20|1206.96|1201.56|1207.88|1202.48|1207.91|1202.51|1206.9|1201.5|35
1656289830000|2022-06-27 00:30:30|1207.8|1202.4|1208.13|1202.73|1208.2|1202.8|1207.37|1201.97|35
1656289840000|2022-06-27 00:30:40|1208.12|1202.72|1208.24|1202.84|1208.28|1202.88|1207.86|1202.46|35
1656289850000|2022-06-27 00:30:50|1208.29|1202.89|1208.19|1202.79|1208.29|1202.89|1208.01|1202.61|30
1656289860000|2022-06-27 00:31:00|1208.16|1202.76|1208.04|1202.64|1208.17|1202.77|1207.97|1202.57|34
1656289870000|2022-06-27 00:31:10|1208.05|1202.65|1207.76|1202.36|1208.28|1202.88|1207.58|1202.18|36
1656289880000|2022-06-27 00:31:20|1207.92|1202.52|1207.94|1202.54|1207.94|1202.54|1207.72|1202.32|28
1656289890000|2022-06-27 00:31:30|1208.01|1202.61|1208|1202.6|1208.21|1202.81|1207.74|1202.34|36
1656289900000|2022-06-27 00:31:40|1207.99|1202.59|1207.82|1202.42|1208.03|1202.63|1207.6|1202.2|35
1656289910000|2022-06-27 00:31:50|1207.7|1202.3|1207.78|1202.38|1207.8|1202.4|1207.55|1202.15|30
1656289920000|2022-06-27 00:32:00|1207.8|1202.4|1207.32|1201.92|1207.8|1202.4|1207.24|1201.84|29
1656289930000|2022-06-27 00:32:10|1207.33|1201.93|1207.34|1201.94|1207.42|1202.02|1206.77|1201.37|36
1656289940000|2022-06-27 00:32:20|1207.57|1202.17|1207.25|1201.85|1207.71|1202.31|1207.15|1201.75|32
1656289950000|2022-06-27 00:32:30|1207.24|1201.84|1207.03|1201.63|1207.54|1202.14|1207.02|1201.62|35
1656289960000|2022-06-27 00:32:40|1207.05|1201.65|1207.48|1202.08|1207.48|1202.08|1206.96|1201.56|29
1656289970000|2022-06-27 00:32:50|1207.47|1202.07|1207.34|1201.94|1207.47|1202.07|1207.2|1201.8|33
1656289980000|2022-06-27 00:33:00|1207.26|1201.86|1207.01|1201.61|1207.3|1201.9|1206.94|1201.54|27
1656289990000|2022-06-27 00:33:10|1207|1201.6|1207|1201.6|1207.05|1201.65|1206.98|1201.58|22
1656290000000|2022-06-27 00:33:20|1206.99|1201.59|1207.6|1202.2|1207.61|1202.21|1206.99|1201.59|18
1656290010000|2022-06-27 00:33:30|1207.56|1202.16|1209.01|1203.61|1209.01|1203.61|1207.55|1202.15|31
1656290020000|2022-06-27 00:33:40|1209.04|1203.64|1210.71|1205.31|1210.78|1205.38|1209.04|1203.64|34
1656290030000|2022-06-27 00:33:50|1210.64|1205.24|1209.68|1204.28|1210.68|1205.28|1209.56|1204.16|36
1656290040000|2022-06-27 00:34:00|1209.65|1204.25|1209.85|1204.45|1210.18|1204.78|1209.21|1203.81|35
1656290050000|2022-06-27 00:34:10|1209.63|1204.23|1209.6|1204.2|1209.64|1204.24|1209.22|1203.82|35
1656290060000|2022-06-27 00:34:20|1209.59|1204.19|1209.58|1204.18|1209.82|1204.42|1209.51|1204.11|25
1656290070000|2022-06-27 00:34:30|1209.57|1204.17|1209.08|1203.68|1209.8|1204.4|1209.04|1203.64|31
1656290080000|2022-06-27 00:34:40|1208.94|1203.54|1208.62|1203.22|1208.94|1203.54|1208.62|1203.22|26
1656290090000|2022-06-27 00:34:50|1208.6|1203.2|1207|1201.6|1208.6|1203.2|1207|1201.6|38
1656290100000|2022-06-27 00:35:00|1207.06|1201.66|1207.94|1202.54|1207.94|1202.54|1207.06|1201.66|33
1656290110000|2022-06-27 00:35:10|1208|1202.6|1207.81|1202.41|1208.2|1202.8|1207.81|1202.41|33
1656290120000|2022-06-27 00:35:20|1207.88|1202.48|1207.58|1202.18|1207.98|1202.58|1207.41|1202.01|25
1656290130000|2022-06-27 00:35:30|1207.55|1202.15|1207.99|1202.59|1208.08|1202.68|1207.55|1202.15|34
1656290140000|2022-06-27 00:35:40|1207.94|1202.54|1209.18|1203.78|1209.37|1203.97|1207.94|1202.54|33
1656290150000|2022-06-27 00:35:50|1208.91|1203.51|1208.8|1203.4|1209.08|1203.68|1208.69|1203.29|27
1656290160000|2022-06-27 00:36:00|1208.86|1203.46|1208.56|1203.16|1208.86|1203.46|1208.47|1203.07|32
1656290170000|2022-06-27 00:36:10|1208.71|1203.31|1208.73|1203.33|1208.8|1203.4|1208.26|1202.86|30
1656290180000|2022-06-27 00:36:20|1208.72|1203.32|1208.49|1203.09|1209.08|1203.68|1208.48|1203.08|36
1656290190000|2022-06-27 00:36:30|1208.33|1202.93|1208.54|1203.14|1208.66|1203.26|1207.89|1202.49|28
1656290200000|2022-06-27 00:36:40|1208.53|1203.13|1208.45|1203.05|1208.53|1203.13|1208.16|1202.76|32
1656290210000|2022-06-27 00:36:50|1208.43|1203.03|1208.64|1203.24|1208.81|1203.41|1208.39|1202.99|29
1656290220000|2022-06-27 00:37:00|1208.63|1203.23|1208.59|1203.19|1208.63|1203.23|1208.49|1203.09|26
1656290230000|2022-06-27 00:37:10|1208.61|1203.21|1208.26|1202.86|1208.68|1203.28|1208.26|1202.86|23
1656290240000|2022-06-27 00:37:20|1208.25|1202.85|1208.45|1203.05|1208.5|1203.1|1208.15|1202.75|29
1656290250000|2022-06-27 00:37:30|1208.47|1203.07|1209.16|1203.76|1209.54|1204.14|1208.47|1203.07|35
1656290260000|2022-06-27 00:37:40|1209.06|1203.66|1208.75|1203.35|1209.15|1203.75|1208.57|1203.17|35
1656290270000|2022-06-27 00:37:50|1208.74|1203.34|1208.65|1203.25|1208.74|1203.34|1208.48|1203.08|30
1656290280000|2022-06-27 00:38:00|1208.64|1203.24|1208.82|1203.42|1208.82|1203.42|1208.61|1203.21|24
1656290290000|2022-06-27 00:38:10|1208.81|1203.41|1208.37|1202.97|1208.81|1203.41|1208.28|1202.88|31
1656290300000|2022-06-27 00:38:20|1208.29|1202.89|1208.1|1202.7|1208.3|1202.9|1207.8|1202.4|27
1656290310000|2022-06-27 00:38:30|1208.26|1202.86|1206.9|1201.5|1208.26|1202.86|1206.9|1201.5|29
1656290320000|2022-06-27 00:38:40|1206.89|1201.49|1205.55|1200.15|1206.89|1201.49|1205.49|1200.09|33
1656290330000|2022-06-27 00:38:50|1205.49|1200.09|1204.6|1199.2|1205.49|1200.09|1204.6|1199.2|30
1656290340000|2022-06-27 00:39:00|1204.61|1199.21|1204.57|1199.17|1204.8|1199.4|1204.21|1198.81|29
1656290350000|2022-06-27 00:39:10|1204.4|1199|1203.51|1198.11|1204.48|1199.08|1203.4|1198|37
1656290360000|2022-06-27 00:39:20|1203.46|1198.06|1203.92|1198.52|1203.98|1198.58|1203.33|1197.93|35
1656290370000|2022-06-27 00:39:30|1203.93|1198.53|1203.45|1198.05|1203.93|1198.53|1203.42|1198.02|32
1656290380000|2022-06-27 00:39:40|1203.61|1198.21|1203.3|1197.9|1203.7|1198.3|1203.3|1197.9|36
1656290390000|2022-06-27 00:39:50|1203.33|1197.93|1203.18|1197.78|1203.56|1198.16|1202.95|1197.55|34
1656290400000|2022-06-27 00:40:00|1203.19|1197.79|1204.05|1198.65|1204.37|1198.97|1203.17|1197.77|33
1656290410000|2022-06-27 00:40:10|1204.06|1198.66|1203.55|1198.15|1204.07|1198.67|1203.38|1197.98|37
1656290420000|2022-06-27 00:40:20|1203.5|1198.1|1203.63|1198.23|1203.76|1198.36|1203.47|1198.07|26
1656290430000|2022-06-27 00:40:30|1203.57|1198.17|1202.71|1197.31|1203.62|1198.22|1202.68|1197.28|31
1656290440000|2022-06-27 00:40:40|1202.74|1197.34|1203.35|1197.95|1203.35|1197.95|1202.74|1197.34|31
1656290450000|2022-06-27 00:40:50|1203.33|1197.93|1204.41|1199.01|1204.41|1199.01|1203.2|1197.8|29
1656290460000|2022-06-27 00:41:00|1204.36|1198.96|1204.78|1199.38|1204.78|1199.38|1204.25|1198.85|35
1656290470000|2022-06-27 00:41:10|1205|1199.6|1207.8|1202.4|1208|1202.6|1204.97|1199.57|36
1656290480000|2022-06-27 00:41:20|1207.63|1202.23|1206.99|1201.59|1207.63|1202.23|1206.6|1201.2|39
1656290490000|2022-06-27 00:41:30|1206.96|1201.56|1207.08|1201.68|1207.38|1201.98|1206.85|1201.45|38
1656290500000|2022-06-27 00:41:40|1207.04|1201.64|1206.5|1201.1|1207.19|1201.79|1206.48|1201.08|33
1656290510000|2022-06-27 00:41:50|1206.49|1201.09|1206.93|1201.53|1207.07|1201.67|1206.49|1201.09|35
1656290520000|2022-06-27 00:42:00|1206.95|1201.55|1207.04|1201.64|1207.45|1202.05|1206.93|1201.53|33
1656290530000|2022-06-27 00:42:10|1207.03|1201.63|1207.03|1201.63|1207.28|1201.88|1206.74|1201.34|36
1656290540000|2022-06-27 00:42:20|1207.19|1201.79|1206.31|1200.91|1207.37|1201.97|1205.99|1200.59|34
1656290550000|2022-06-27 00:42:30|1206.33|1200.93|1206.32|1200.92|1206.76|1201.36|1206.27|1200.87|34
1656290560000|2022-06-27 00:42:40|1206.34|1200.94|1206.45|1201.05|1206.96|1201.56|1206.34|1200.94|32
1656290570000|2022-06-27 00:42:50|1206.42|1201.02|1206.31|1200.91|1206.42|1201.02|1206.26|1200.86|24
1656290580000|2022-06-27 00:43:00|1206.26|1200.86|1205.64|1200.24|1206.36|1200.96|1205.64|1200.24|30
1656290590000|2022-06-27 00:43:10|1205.63|1200.23|1205.54|1200.14|1205.64|1200.24|1205.22|1199.82|28
1656290600000|2022-06-27 00:43:20|1205.47|1200.07|1205.69|1200.29|1205.69|1200.29|1205.4|1200|31
1656290610000|2022-06-27 00:43:30|1205.74|1200.34|1206.01|1200.61|1206.4|1201|1205.74|1200.34|33
1656290620000|2022-06-27 00:43:40|1206.02|1200.62|1206.34|1200.94|1206.38|1200.98|1206.01|1200.61|29
1656290630000|2022-06-27 00:43:50|1206.35|1200.95|1206.14|1200.74|1206.35|1200.95|1206.13|1200.73|27
1656290640000|2022-06-27 00:44:00|1206.15|1200.75|1205.96|1200.56|1206.27|1200.87|1205.96|1200.56|31
1656290650000|2022-06-27 00:44:10|1205.94|1200.54|1206.1|1200.7|1206.12|1200.72|1205.87|1200.47|32
1656290660000|2022-06-27 00:44:20|1206.14|1200.74|1206.59|1201.19|1207.2|1201.8|1206.14|1200.74|36
1656290670000|2022-06-27 00:44:30|1206.47|1201.07|1206.28|1200.88|1206.53|1201.13|1205.74|1200.34|34
1656290680000|2022-06-27 00:44:40|1206.22|1200.82|1206.24|1200.84|1206.28|1200.88|1206|1200.6|32
1656290690000|2022-06-27 00:44:50|1206.27|1200.87|1207.34|1201.94|1207.45|1202.05|1206.23|1200.83|35
1656290700000|2022-06-27 00:45:00|1207.3|1201.9|1207.22|1201.82|1207.76|1202.36|1206.75|1201.35|35
1656290710000|2022-06-27 00:45:10|1207.18|1201.78|1206.2|1200.8|1207.18|1201.78|1206.13|1200.73|31
1656290720000|2022-06-27 00:45:20|1206.19|1200.79|1206.06|1200.66|1206.24|1200.84|1205.94|1200.54|32
1656290730000|2022-06-27 00:45:30|1206.05|1200.65|1206.03|1200.63|1206.12|1200.72|1205.82|1200.42|28
1656290740000|2022-06-27 00:45:40|1206.18|1200.78|1206.73|1201.33|1206.73|1201.33|1206.12|1200.72|32
1656290750000|2022-06-27 00:45:50|1206.89|1201.49|1207.79|1202.39|1207.79|1202.39|1206.72|1201.32|34
1656290760000|2022-06-27 00:46:00|1207.9|1202.5|1208.1|1202.7|1208.44|1203.04|1207.79|1202.39|33
1656290770000|2022-06-27 00:46:10|1208.09|1202.69|1208.38|1202.98|1208.47|1203.07|1208.07|1202.67|38
1656290780000|2022-06-27 00:46:20|1208.4|1203|1208.23|1202.83|1208.4|1203|1208.03|1202.63|32
1656290790000|2022-06-27 00:46:30|1208.27|1202.87|1207.76|1202.36|1208.27|1202.87|1207.76|1202.36|29
1656290800000|2022-06-27 00:46:40|1207.93|1202.53|1208.26|1202.86|1208.26|1202.86|1207.87|1202.47|28
1656290810000|2022-06-27 00:46:50|1208.47|1203.07|1207.66|1202.26|1208.49|1203.09|1207.57|1202.17|37
1656290820000|2022-06-27 00:47:00|1207.68|1202.28|1207.89|1202.49|1207.94|1202.54|1207.46|1202.06|35
1656290830000|2022-06-27 00:47:10|1207.8|1202.4|1207.66|1202.26|1207.82|1202.42|1207.53|1202.13|32
1656290840000|2022-06-27 00:47:20|1207.64|1202.24|1207.76|1202.36|1207.97|1202.57|1207.58|1202.18|30
1656290850000|2022-06-27 00:47:30|1207.69|1202.29|1207.13|1201.73|1207.69|1202.29|1207.12|1201.72|29
1656290860000|2022-06-27 00:47:40|1207.26|1201.86|1207.6|1202.2|1207.9|1202.5|1207.26|1201.86|36
1656290870000|2022-06-27 00:47:50|1207.7|1202.3|1207.71|1202.31|1207.75|1202.35|1207.68|1202.28|29
1656290880000|2022-06-27 00:48:00|1207.7|1202.3|1207.77|1202.37|1207.79|1202.39|1207.67|1202.27|28
1656290890000|2022-06-27 00:48:10|1207.78|1202.38|1208.07|1202.67|1208.39|1202.99|1207.75|1202.35|29
1656290900000|2022-06-27 00:48:20|1208.08|1202.68|1207.05|1201.65|1208.08|1202.68|1207.05|1201.65|25
1656290910000|2022-06-27 00:48:30|1207.08|1201.68|1206.13|1200.73|1207.13|1201.73|1206.13|1200.73|28
1656290920000|2022-06-27 00:48:40|1206.1|1200.7|1205.16|1199.76|1206.1|1200.7|1204.88|1199.48|34
1656290930000|2022-06-27 00:48:50|1205.13|1199.73|1205.11|1199.71|1205.18|1199.78|1204.86|1199.46|35
1656290940000|2022-06-27 00:49:00|1205.09|1199.69|1204.21|1198.81|1205.27|1199.87|1203.85|1198.45|34
1656290950000|2022-06-27 00:49:10|1204.12|1198.72|1203.29|1197.89|1204.17|1198.77|1202.69|1197.29|34
1656290960000|2022-06-27 00:49:20|1203.26|1197.86|1202.52|1197.12|1203.33|1197.93|1201.99|1196.59|37
1656290970000|2022-06-27 00:49:30|1202.41|1197.01|1201.9|1196.5|1202.88|1197.48|1201.9|1196.5|35
1656290980000|2022-06-27 00:49:40|1202.21|1196.81|1202.46|1197.06|1202.54|1197.14|1202.1|1196.7|37
1656290990000|2022-06-27 00:49:50|1202.61|1197.21|1202.59|1197.19|1202.84|1197.44|1202.19|1196.79|35
1656291000000|2022-06-27 00:50:00|1202.83|1197.43|1203.28|1197.88|1203.37|1197.97|1202.56|1197.16|34
1656291010000|2022-06-27 00:50:10|1203.26|1197.86|1203.34|1197.94|1203.34|1197.94|1202.85|1197.45|37
1656291020000|2022-06-27 00:50:20|1203.46|1198.06|1204.24|1198.84|1204.24|1198.84|1203.46|1198.06|32
1656291030000|2022-06-27 00:50:30|1204.27|1198.87|1205.98|1200.58|1206.05|1200.65|1204.27|1198.87|35
1656291040000|2022-06-27 00:50:40|1205.93|1200.53|1206.28|1200.88|1206.75|1201.35|1205.89|1200.49|33
1656291050000|2022-06-27 00:50:50|1206.29|1200.89|1205.89|1200.49|1206.35|1200.95|1205.79|1200.39|34
1656291060000|2022-06-27 00:51:00|1205.93|1200.53|1206.01|1200.61|1206.36|1200.96|1205.93|1200.53|33
1656291070000|2022-06-27 00:51:10|1206.07|1200.67|1206.14|1200.74|1206.52|1201.12|1205.94|1200.54|32
1656291080000|2022-06-27 00:51:20|1206.08|1200.68|1206.15|1200.75|1206.17|1200.77|1206.06|1200.66|31
1656291090000|2022-06-27 00:51:30|1206.17|1200.77|1206.37|1200.97|1206.37|1200.97|1206.02|1200.62|28
1656291100000|2022-06-27 00:51:40|1206.38|1200.98|1206.28|1200.88|1206.41|1201.01|1206.17|1200.77|35
1656291110000|2022-06-27 00:51:50|1206.31|1200.91|1205.8|1200.4|1206.39|1200.99|1205.67|1200.27|35
1656291120000|2022-06-27 00:52:00|1205.76|1200.36|1206.41|1201.01|1206.41|1201.01|1205.55|1200.15|36
1656291130000|2022-06-27 00:52:10|1206.54|1201.14|1206.24|1200.84|1206.56|1201.16|1205.87|1200.47|37
1656291140000|2022-06-27 00:52:20|1206.34|1200.94|1206.07|1200.67|1206.5|1201.1|1206.07|1200.67|35
1656291150000|2022-06-27 00:52:30|1206.01|1200.61|1206.17|1200.77|1206.41|1201.01|1205.76|1200.36|35
1656291160000|2022-06-27 00:52:40|1206.1|1200.7|1205.25|1199.85|1206.13|1200.73|1205.24|1199.84|30
1656291170000|2022-06-27 00:52:50|1205.08|1199.68|1203.73|1198.33|1205.08|1199.68|1203.73|1198.33|32
1656291180000|2022-06-27 00:53:00|1203.72|1198.32|1203.2|1197.8|1203.72|1198.32|1203.13|1197.73|32
1656291190000|2022-06-27 00:53:10|1202.88|1197.48|1201.75|1196.35|1202.88|1197.48|1201.54|1196.14|33
1656291200000|2022-06-27 00:53:20|1201.74|1196.34|1202.63|1197.23|1202.63|1197.23|1201.74|1196.34|34
1656291210000|2022-06-27 00:53:30|1202.56|1197.16|1202.43|1197.03|1203.16|1197.76|1202.31|1196.91|36
1656291220000|2022-06-27 00:53:40|1202.63|1197.23|1201.85|1196.45|1202.63|1197.23|1201.77|1196.37|36
1656291230000|2022-06-27 00:53:50|1202.01|1196.61|1201.75|1196.35|1202.13|1196.73|1201.67|1196.27|34
1656291240000|2022-06-27 00:54:00|1201.76|1196.36|1201.6|1196.2|1201.95|1196.55|1201.6|1196.2|37
1656291250000|2022-06-27 00:54:10|1201.59|1196.19|1200.95|1195.55|1201.59|1196.19|1200.74|1195.34|25
1656291260000|2022-06-27 00:54:20|1200.84|1195.44|1201.99|1196.59|1202.06|1196.66|1200.75|1195.35|31
1656291270000|2022-06-27 00:54:30|1202.14|1196.74|1202.34|1196.94|1202.7|1197.3|1201.75|1196.35|36
1656291280000|2022-06-27 00:54:40|1202.33|1196.93|1202.48|1197.08|1202.54|1197.14|1202|1196.6|35
1656291290000|2022-06-27 00:54:50|1202.45|1197.05|1202.15|1196.75|1202.47|1197.07|1202.15|1196.75|31
1656291300000|2022-06-27 00:55:00|1202.16|1196.76|1202.58|1197.18|1202.78|1197.38|1202.01|1196.61|35
1656291310000|2022-06-27 00:55:10|1202.63|1197.23|1202.43|1197.03|1202.67|1197.27|1202.23|1196.83|35
1656291320000|2022-06-27 00:55:20|1202.45|1197.05|1201.75|1196.35|1202.46|1197.06|1201.75|1196.35|34
1656291330000|2022-06-27 00:55:30|1201.76|1196.36|1201.55|1196.15|1201.77|1196.37|1201.47|1196.07|34
1656291340000|2022-06-27 00:55:40|1201.53|1196.13|1201.68|1196.28|1201.79|1196.39|1201.46|1196.06|27
1656291350000|2022-06-27 00:55:50|1201.62|1196.22|1201.1|1195.7|1201.63|1196.23|1201.06|1195.66|33
1656291360000|2022-06-27 00:56:00|1201.24|1195.84|1201.2|1195.8|1201.53|1196.13|1201.2|1195.8|31
1656291370000|2022-06-27 00:56:10|1201.17|1195.77|1200.75|1195.35|1201.25|1195.85|1200.75|1195.35|32
1656291380000|2022-06-27 00:56:20|1200.51|1195.11|1200.79|1195.39|1200.83|1195.43|1199.76|1194.36|36
1656291390000|2022-06-27 00:56:30|1200.82|1195.42|1202.06|1196.66|1202.06|1196.66|1200.74|1195.34|37
1656291400000|2022-06-27 00:56:40|1202.14|1196.74|1202.38|1196.98|1202.43|1197.03|1201.93|1196.53|34
1656291410000|2022-06-27 00:56:50|1202.48|1197.08|1208.87|1203.47|1210.12|1204.72|1202.45|1197.05|36
1656291420000|2022-06-27 00:57:00|1209.31|1203.91|1209.52|1204.12|1210.56|1205.16|1209.24|1203.84|38
1656291430000|2022-06-27 00:57:10|1209.75|1204.35|1209.16|1203.76|1209.99|1204.59|1209.16|1203.76|39
1656291440000|2022-06-27 00:57:20|1209.14|1203.74|1210.08|1204.68|1210.67|1205.27|1209.14|1203.74|37
1656291450000|2022-06-27 00:57:30|1210|1204.6|1210.02|1204.62|1210.14|1204.74|1209.67|1204.27|35
1656291460000|2022-06-27 00:57:40|1210|1204.6|1208.29|1202.89|1210.04|1204.64|1208.24|1202.84|38
1656291470000|2022-06-27 00:57:50|1208.41|1203.01|1206.26|1200.86|1208.49|1203.09|1206.26|1200.86|36
1656291480000|2022-06-27 00:58:00|1206.48|1201.08|1206.16|1200.76|1206.69|1201.29|1206.16|1200.76|32
1656291490000|2022-06-27 00:58:10|1207.09|1201.69|1210.38|1204.98|1210.5|1205.1|1207.09|1201.69|39
1656291500000|2022-06-27 00:58:20|1210.46|1205.06|1209.66|1204.26|1210.46|1205.06|1209.58|1204.18|33
1656291510000|2022-06-27 00:58:30|1209.8|1204.4|1210.17|1204.77|1210.31|1204.91|1209.6|1204.2|37
1656291520000|2022-06-27 00:58:40|1210.2|1204.8|1209.83|1204.43|1210.27|1204.87|1209.51|1204.11|37
1656291530000|2022-06-27 00:58:50|1209.8|1204.4|1210.59|1205.19|1210.62|1205.22|1209.46|1204.06|37
1656291540000|2022-06-27 00:59:00|1210.6|1205.2|1214.45|1209.05|1216.65|1211.25|1210.6|1205.2|39
1656291550000|2022-06-27 00:59:10|1214.4|1209|1213.81|1208.41|1214.98|1209.58|1213.54|1208.14|39
1656291560000|2022-06-27 00:59:20|1213.97|1208.57|1213.79|1208.39|1214.69|1209.29|1213.65|1208.25|38
1656291570000|2022-06-27 00:59:30|1213.73|1208.33|1213.22|1207.82|1213.81|1208.41|1212.23|1206.83|38
1656291580000|2022-06-27 00:59:40|1213.2|1207.8|1212.48|1207.08|1213.34|1207.94|1212.13|1206.73|37
1656291590000|2022-06-27 00:59:50|1212.57|1207.17|1211.89|1206.49|1212.93|1207.53|1211.89|1206.49|36
1656291600000|2022-06-27 01:00:00|1211.92|1206.52|1213.22|1207.82|1213.6|1208.2|1211.77|1206.37|38
1656291610000|2022-06-27 01:00:10|1213.18|1207.78|1212.37|1206.97|1213.4|1208|1212.28|1206.88|39
1656291620000|2022-06-27 01:00:20|1212.33|1206.93|1210.54|1205.14|1212.59|1207.19|1210.54|1205.14|37
1656291630000|2022-06-27 01:00:30|1210.55|1205.15|1210.54|1205.14|1210.9|1205.5|1210.35|1204.95|35
1656291640000|2022-06-27 01:00:40|1210.48|1205.08|1211.3|1205.9|1211.51|1206.11|1210.44|1205.04|36
1656291650000|2022-06-27 01:00:50|1211.26|1205.86|1211.06|1205.66|1211.51|1206.11|1211.06|1205.66|36
1656291660000|2022-06-27 01:01:00|1211.04|1205.64|1210.5|1205.1|1211.04|1205.64|1209.88|1204.48|37
1656291670000|2022-06-27 01:01:10|1210.48|1205.08|1210.73|1205.33|1210.73|1205.33|1210.11|1204.71|37
1656291680000|2022-06-27 01:01:20|1210.67|1205.27|1210.44|1205.04|1210.67|1205.27|1210.12|1204.72|35
1656291690000|2022-06-27 01:01:30|1210.46|1205.06|1210.38|1204.98|1210.46|1205.06|1209.9|1204.5|35
1656291700000|2022-06-27 01:01:40|1210.4|1205|1210.38|1204.98|1210.4|1205|1209.91|1204.51|32
1656291710000|2022-06-27 01:01:50|1210.51|1205.11|1210.43|1205.03|1210.65|1205.25|1210.32|1204.92|30
1656291720000|2022-06-27 01:02:00|1210.37|1204.97|1209.97|1204.57|1210.41|1205.01|1209.9|1204.5|39
1656291730000|2022-06-27 01:02:10|1209.91|1204.51|1210.22|1204.82|1210.39|1204.99|1209.65|1204.25|30
1656291740000|2022-06-27 01:02:20|1210.2|1204.8|1209.64|1204.24|1210.23|1204.83|1209.55|1204.15|31
1656291750000|2022-06-27 01:02:30|1209.61|1204.21|1210.03|1204.63|1210.03|1204.63|1209.18|1203.78|29
1656291760000|2022-06-27 01:02:40|1209.98|1204.58|1209.49|1204.09|1209.98|1204.58|1209.29|1203.89|30
1656291770000|2022-06-27 01:02:50|1209.54|1204.14|1209.56|1204.16|1209.79|1204.39|1209.41|1204.01|37
1656291780000|2022-06-27 01:03:00|1209.58|1204.18|1209.38|1203.98|1209.71|1204.31|1209.37|1203.97|32
1656291790000|2022-06-27 01:03:10|1209.48|1204.08|1209.32|1203.92|1209.55|1204.15|1209.22|1203.82|35
1656291800000|2022-06-27 01:03:20|1209.33|1203.93|1208.42|1203.02|1209.37|1203.97|1208.39|1202.99|34
1656291810000|2022-06-27 01:03:30|1208.35|1202.95|1208.14|1202.74|1208.35|1202.95|1208.02|1202.62|36
1656291820000|2022-06-27 01:03:40|1208.11|1202.71|1207.99|1202.59|1208.17|1202.77|1207.66|1202.26|32
1656291830000|2022-06-27 01:03:50|1207.95|1202.55|1207.81|1202.41|1207.98|1202.58|1207.69|1202.29|28
1656291840000|2022-06-27 01:04:00|1207.82|1202.42|1208.4|1203|1208.44|1203.04|1207.82|1202.42|33
1656291850000|2022-06-27 01:04:10|1208.36|1202.96|1207.94|1202.54|1208.36|1202.96|1207.68|1202.28|32
1656291860000|2022-06-27 01:04:20|1208.05|1202.65|1208.09|1202.69|1208.09|1202.69|1207.93|1202.53|29
1656291870000|2022-06-27 01:04:30|1208.1|1202.7|1208.34|1202.94|1208.34|1202.94|1207.84|1202.44|31
1656291880000|2022-06-27 01:04:40|1208.35|1202.95|1208.69|1203.29|1208.71|1203.31|1208.22|1202.82|30
1656291890000|2022-06-27 01:04:50|1208.68|1203.28|1209.48|1204.08|1209.49|1204.09|1208.5|1203.1|36
1656291900000|2022-06-27 01:05:00|1209.44|1204.04|1210.46|1205.06|1210.95|1205.55|1209.27|1203.87|37
1656291910000|2022-06-27 01:05:10|1210.47|1205.07|1209.73|1204.33|1210.93|1205.53|1209.72|1204.32|37
1656291920000|2022-06-27 01:05:20|1209.69|1204.29|1208.12|1202.72|1209.69|1204.29|1208.05|1202.65|37
1656291930000|2022-06-27 01:05:30|1208.19|1202.79|1208.6|1203.2|1208.78|1203.38|1208.16|1202.76|34
1656291940000|2022-06-27 01:05:40|1208.61|1203.21|1209.35|1203.95|1209.55|1204.15|1208.61|1203.21|36
1656291950000|2022-06-27 01:05:50|1209.45|1204.05|1208.91|1203.51|1209.46|1204.06|1208.91|1203.51|33
1656291960000|2022-06-27 01:06:00|1208.93|1203.53|1208.8|1203.4|1209.28|1203.88|1208.68|1203.28|38
1656291970000|2022-06-27 01:06:10|1208.81|1203.41|1208.52|1203.12|1208.82|1203.42|1208.34|1202.94|38
1656291980000|2022-06-27 01:06:20|1208.48|1203.08|1207.82|1202.42|1208.48|1203.08|1207.82|1202.42|32
1656291990000|2022-06-27 01:06:30|1207.78|1202.38|1207.98|1202.58|1208.48|1203.08|1207.75|1202.35|35
1656292000000|2022-06-27 01:06:40|1207.99|1202.59|1207.97|1202.57|1208.11|1202.71|1207.88|1202.48|31
1656292010000|2022-06-27 01:06:50|1207.96|1202.56|1209.37|1203.97|1209.37|1203.97|1207.96|1202.56|37
1656292020000|2022-06-27 01:07:00|1209.36|1203.96|1210.53|1205.13|1210.53|1205.13|1209.33|1203.93|32
1656292030000|2022-06-27 01:07:10|1210.63|1205.23|1210.61|1205.21|1210.97|1205.57|1210.39|1204.99|36
1656292040000|2022-06-27 01:07:20|1210.49|1205.09|1209.58|1204.18|1210.49|1205.09|1209.58|1204.18|35
1656292050000|2022-06-27 01:07:30|1209.64|1204.24|1209.8|1204.4|1210.09|1204.69|1209.43|1204.03|32
1656292060000|2022-06-27 01:07:40|1209.85|1204.45|1210.22|1204.82|1210.25|1204.85|1209.66|1204.26|35
1656292070000|2022-06-27 01:07:50|1210.23|1204.83|1210.09|1204.69|1210.33|1204.93|1209.81|1204.41|30
1656292080000|2022-06-27 01:08:00|1210.37|1204.97|1210.08|1204.68|1210.38|1204.98|1209.8|1204.4|36
1656292090000|2022-06-27 01:08:10|1210.02|1204.62|1210.28|1204.88|1210.28|1204.88|1209.99|1204.59|33
1656292100000|2022-06-27 01:08:20|1210.25|1204.85|1210.29|1204.89|1210.68|1205.28|1210.11|1204.71|33
1656292110000|2022-06-27 01:08:30|1210.3|1204.9|1210.61|1205.21|1210.69|1205.29|1210.12|1204.72|32
1656292120000|2022-06-27 01:08:40|1210.63|1205.23|1211.61|1206.21|1211.62|1206.22|1210.56|1205.16|35
1656292130000|2022-06-27 01:08:50|1211.53|1206.13|1210.79|1205.39|1211.53|1206.13|1210.79|1205.39|34
1656292140000|2022-06-27 01:09:00|1210.76|1205.36|1208.57|1203.17|1210.76|1205.36|1208.57|1203.17|34
1656292150000|2022-06-27 01:09:10|1208.48|1203.08|1208.05|1202.65|1208.59|1203.19|1207.74|1202.34|36
1656292160000|2022-06-27 01:09:20|1208.04|1202.64|1208.21|1202.81|1208.53|1203.13|1207.68|1202.28|36
1656292170000|2022-06-27 01:09:30|1208.14|1202.74|1209.3|1203.9|1209.47|1204.07|1208.02|1202.62|37
1656292180000|2022-06-27 01:09:40|1209.13|1203.73|1209.38|1203.98|1209.65|1204.25|1209.04|1203.64|35
1656292190000|2022-06-27 01:09:50|1209.34|1203.94|1208.59|1203.19|1209.34|1203.94|1208.4|1203|33
1656292200000|2022-06-27 01:10:00|1208.5|1203.1|1207.85|1202.45|1208.85|1203.45|1207.85|1202.45|35
1656292210000|2022-06-27 01:10:10|1207.84|1202.44|1208.19|1202.79|1208.53|1203.13|1207.71|1202.31|37
1656292220000|2022-06-27 01:10:20|1208.17|1202.77|1207.93|1202.53|1208.29|1202.89|1207.78|1202.38|33
1656292230000|2022-06-27 01:10:30|1207.76|1202.36|1208.16|1202.76|1208.16|1202.76|1207.68|1202.28|34
1656292240000|2022-06-27 01:10:40|1208.26|1202.86|1208.08|1202.68|1208.27|1202.87|1207.84|1202.44|33
1656292250000|2022-06-27 01:10:50|1208.07|1202.67|1207.91|1202.51|1208.29|1202.89|1207.82|1202.42|36
1656292260000|2022-06-27 01:11:00|1207.95|1202.55|1208.41|1203.01|1208.45|1203.05|1207.95|1202.55|37
1656292270000|2022-06-27 01:11:10|1208.45|1203.05|1208.96|1203.56|1209.29|1203.89|1208.45|1203.05|37
1656292280000|2022-06-27 01:11:20|1208.95|1203.55|1208.86|1203.46|1209.06|1203.66|1208.57|1203.17|33
1656292290000|2022-06-27 01:11:30|1208.92|1203.52|1208.96|1203.56|1209.05|1203.65|1208.84|1203.44|35
1656292300000|2022-06-27 01:11:40|1208.95|1203.55|1208.82|1203.42|1208.96|1203.56|1208.68|1203.28|26
1656292310000|2022-06-27 01:11:50|1208.81|1203.41|1208.64|1203.24|1208.84|1203.44|1208.46|1203.06|29
1656292320000|2022-06-27 01:12:00|1208.61|1203.21|1208.65|1203.25|1209.07|1203.67|1208.44|1203.04|30
1656292330000|2022-06-27 01:12:10|1208.67|1203.27|1209.14|1203.74|1209.14|1203.74|1208.57|1203.17|35
1656292340000|2022-06-27 01:12:20|1209.16|1203.76|1208.98|1203.58|1209.3|1203.9|1208.8|1203.4|35
1656292350000|2022-06-27 01:12:30|1209.05|1203.65|1208.95|1203.55|1209.07|1203.67|1208.82|1203.42|30
1656292360000|2022-06-27 01:12:40|1208.94|1203.54|1208.44|1203.04|1208.94|1203.54|1208.23|1202.83|25
1656292370000|2022-06-27 01:12:50|1208.48|1203.08|1208.53|1203.13|1208.53|1203.13|1208.13|1202.73|32
1656292380000|2022-06-27 01:13:00|1208.59|1203.19|1208.34|1202.94|1208.59|1203.19|1208.11|1202.71|35
1656292390000|2022-06-27 01:13:10|1208.37|1202.97|1207.2|1201.8|1208.37|1202.97|1207.19|1201.79|34
1656292400000|2022-06-27 01:13:20|1207.29|1201.89|1206.44|1201.04|1207.29|1201.89|1205.78|1200.38|40
1656292410000|2022-06-27 01:13:30|1206.5|1201.1|1205.75|1200.35|1206.7|1201.3|1205.6|1200.2|39
1656292420000|2022-06-27 01:13:40|1205.74|1200.34|1205.07|1199.67|1205.95|1200.55|1204.92|1199.52|35
1656292430000|2022-06-27 01:13:50|1205.06|1199.66|1205.36|1199.96|1205.36|1199.96|1204.73|1199.33|34
1656292440000|2022-06-27 01:14:00|1205.46|1200.06|1204.76|1199.36|1205.66|1200.26|1204.76|1199.36|37
1656292450000|2022-06-27 01:14:10|1204.75|1199.35|1204.85|1199.45|1205.08|1199.68|1204.56|1199.16|32
1656292460000|2022-06-27 01:14:20|1204.87|1199.47|1205.84|1200.44|1205.84|1200.44|1204.54|1199.14|37
1656292470000|2022-06-27 01:14:30|1205.78|1200.38|1206.66|1201.26|1207.15|1201.75|1205.78|1200.38|37
1656292480000|2022-06-27 01:14:40|1206.71|1201.31|1207.36|1201.96|1207.52|1202.12|1206.7|1201.3|29
1656292490000|2022-06-27 01:14:50|1207.03|1201.63|1206.79|1201.39|1207.03|1201.63|1206.33|1200.93|31
1656292500000|2022-06-27 01:15:00|1206.78|1201.38|1206.42|1201.02|1207.69|1202.29|1206.42|1201.02|33
1656292510000|2022-06-27 01:15:10|1206.33|1200.93|1205.64|1200.24|1206.56|1201.16|1205.56|1200.16|34
1656292520000|2022-06-27 01:15:20|1205.68|1200.28|1206.47|1201.07|1206.62|1201.22|1205.39|1199.99|37
1656292530000|2022-06-27 01:15:30|1206.31|1200.91|1207.06|1201.66|1207.07|1201.67|1206.23|1200.83|33
1656292540000|2022-06-27 01:15:40|1207.05|1201.65|1207.39|1201.99|1207.47|1202.07|1206.72|1201.32|38
1656292550000|2022-06-27 01:15:50|1207.35|1201.95|1210.17|1204.77|1210.3|1204.9|1206.75|1201.35|39
1656292560000|2022-06-27 01:16:00|1209.81|1204.41|1211.05|1205.65|1211.3|1205.9|1209.81|1204.41|39
1656292570000|2022-06-27 01:16:10|1210.84|1205.44|1211.47|1206.07|1211.47|1206.07|1210.3|1204.9|39
1656292580000|2022-06-27 01:16:20|1211.44|1206.04|1211.13|1205.73|1211.85|1206.45|1210.91|1205.51|37
1656292590000|2022-06-27 01:16:30|1211.06|1205.66|1210.22|1204.82|1211.13|1205.73|1210.22|1204.82|31
1656292600000|2022-06-27 01:16:40|1210.2|1204.8|1210.11|1204.71|1210.68|1205.28|1210.04|1204.64|36
1656292610000|2022-06-27 01:16:50|1210.21|1204.81|1210.2|1204.8|1210.21|1204.81|1209.69|1204.29|30
1656292620000|2022-06-27 01:17:00|1210.22|1204.82|1210.47|1205.07|1210.47|1205.07|1209.32|1203.92|33
1656292630000|2022-06-27 01:17:10|1210.52|1205.12|1209.76|1204.36|1210.52|1205.12|1209.76|1204.36|37
1656292640000|2022-06-27 01:17:20|1209.82|1204.42|1210.16|1204.76|1210.16|1204.76|1209.8|1204.4|31
1656292650000|2022-06-27 01:17:30|1210.15|1204.75|1211.05|1205.65|1211.19|1205.79|1210.15|1204.75|35
1656292660000|2022-06-27 01:17:40|1210.98|1205.58|1211.4|1206|1211.65|1206.25|1210.98|1205.58|36
1656292670000|2022-06-27 01:17:50|1211.37|1205.97|1211.11|1205.71|1211.41|1206.01|1211.07|1205.67|35
1656292680000|2022-06-27 01:18:00|1211.13|1205.73|1212.93|1207.53|1213.37|1207.97|1211.11|1205.71|38
1656292690000|2022-06-27 01:18:10|1213.03|1207.63|1213.59|1208.19|1213.71|1208.31|1212.71|1207.31|37
1656292700000|2022-06-27 01:18:20|1213.6|1208.2|1214.34|1208.94|1215.19|1209.79|1213.57|1208.17|39
1656292710000|2022-06-27 01:18:30|1214.29|1208.89|1214.65|1209.25|1214.65|1209.25|1214.2|1208.8|38
1656292720000|2022-06-27 01:18:40|1214.59|1209.19|1215.55|1210.15|1215.73|1210.33|1214.42|1209.02|38
1656292730000|2022-06-27 01:18:50|1215.56|1210.16|1215.57|1210.17|1215.69|1210.29|1215.29|1209.89|35
1656292740000|2022-06-27 01:19:00|1215.35|1209.95|1215.76|1210.36|1216.46|1211.06|1215.35|1209.95|34
1656292750000|2022-06-27 01:19:10|1215.68|1210.28|1214.63|1209.23|1215.76|1210.36|1214.51|1209.11|37
1656292760000|2022-06-27 01:19:20|1214.73|1209.33|1215.27|1209.87|1215.42|1210.02|1214.45|1209.05|35
1656292770000|2022-06-27 01:19:30|1215.58|1210.18|1215.79|1210.39|1215.92|1210.52|1215.29|1209.89|35
1656292780000|2022-06-27 01:19:40|1215.81|1210.41|1215.28|1209.88|1216.09|1210.69|1215.25|1209.85|35
1656292790000|2022-06-27 01:19:50|1215.17|1209.77|1215.65|1210.25|1215.83|1210.43|1215.12|1209.72|32
1656292800000|2022-06-27 01:20:00|1215.63|1210.23|1215.71|1210.31|1215.79|1210.39|1215.09|1209.69|36
1656292810000|2022-06-27 01:20:10|1215.72|1210.32|1215.77|1210.37|1215.99|1210.59|1215.62|1210.22|37
1656292820000|2022-06-27 01:20:20|1215.89|1210.49|1215.77|1210.37|1216.02|1210.62|1215.73|1210.33|36
1656292830000|2022-06-27 01:20:30|1215.85|1210.45|1216.67|1211.27|1216.88|1211.48|1215.81|1210.41|36
1656292840000|2022-06-27 01:20:40|1216.89|1211.49|1216.77|1211.37|1217.07|1211.67|1216.61|1211.21|34
1656292850000|2022-06-27 01:20:50|1216.81|1211.41|1217.41|1212.01|1217.41|1212.01|1216.33|1210.93|36
1656292860000|2022-06-27 01:21:00|1217.38|1211.98|1217.1|1211.7|1217.53|1212.13|1216.89|1211.49|34
1656292870000|2022-06-27 01:21:10|1217.15|1211.75|1217.17|1211.77|1217.24|1211.84|1216.69|1211.29|32
1656292880000|2022-06-27 01:21:20|1217.24|1211.84|1217.3|1211.9|1217.39|1211.99|1217.18|1211.78|34
1656292890000|2022-06-27 01:21:30|1217.39|1211.99|1216|1210.6|1217.39|1211.99|1215.95|1210.55|38
1656292900000|2022-06-27 01:21:40|1215.74|1210.34|1216.35|1210.95|1216.57|1211.17|1215.65|1210.25|33
1656292910000|2022-06-27 01:21:50|1216.37|1210.97|1216.37|1210.97|1216.82|1211.42|1216.18|1210.78|32
1656292920000|2022-06-27 01:22:00|1216.38|1210.98|1216.61|1211.21|1217.09|1211.69|1216.35|1210.95|31
1656292930000|2022-06-27 01:22:10|1216.59|1211.19|1216.6|1211.2|1216.6|1211.2|1216.31|1210.91|30
1656292940000|2022-06-27 01:22:20|1216.59|1211.19|1216.35|1210.95|1216.65|1211.25|1216.34|1210.94|29
1656292950000|2022-06-27 01:22:30|1216.42|1211.02|1216.88|1211.48|1217.37|1211.97|1216.29|1210.89|34
1656292960000|2022-06-27 01:22:40|1216.87|1211.47|1217.11|1211.71|1217.11|1211.71|1216.46|1211.06|36
1656292970000|2022-06-27 01:22:50|1217.21|1211.81|1218.57|1213.17|1218.67|1213.27|1217.16|1211.76|34
1656292980000|2022-06-27 01:23:00|1218.56|1213.16|1218.48|1213.08|1218.8|1213.4|1218.33|1212.93|33
1656292990000|2022-06-27 01:23:10|1218.51|1213.11|1218.82|1213.42|1219|1213.6|1218.51|1213.11|31
1656293000000|2022-06-27 01:23:20|1218.84|1213.44|1220.1|1214.7|1220.25|1214.85|1218.78|1213.38|33
1656293010000|2022-06-27 01:23:30|1220.12|1214.72|1219.66|1214.26|1220.62|1215.22|1219.66|1214.26|34
1656293020000|2022-06-27 01:23:40|1219.59|1214.19|1219.55|1214.15|1219.71|1214.31|1219.4|1214|36
1656293030000|2022-06-27 01:23:50|1219.58|1214.18|1218.8|1213.4|1219.58|1214.18|1218.78|1213.38|35
1656293040000|2022-06-27 01:24:00|1218.7|1213.3|1218.65|1213.25|1218.95|1213.55|1218.38|1212.98|37
1656293050000|2022-06-27 01:24:10|1218.64|1213.24|1218.79|1213.39|1218.79|1213.39|1218.25|1212.85|36
1656293060000|2022-06-27 01:24:20|1219.12|1213.72|1219.07|1213.67|1219.52|1214.12|1218.75|1213.35|34
1656293070000|2022-06-27 01:24:30|1219.02|1213.62|1219.21|1213.81|1219.52|1214.12|1218.87|1213.47|38
1656293080000|2022-06-27 01:24:40|1219.16|1213.76|1218.98|1213.58|1219.3|1213.9|1218.98|1213.58|33
1656293090000|2022-06-27 01:24:50|1219.01|1213.61|1218.97|1213.57|1219.11|1213.71|1218.74|1213.34|31
1656293100000|2022-06-27 01:25:00|1219|1213.6|1218.6|1213.2|1219|1213.6|1218.39|1212.99|35
1656293110000|2022-06-27 01:25:10|1218.74|1213.34|1217.9|1212.5|1218.82|1213.42|1217.9|1212.5|35
1656293120000|2022-06-27 01:25:20|1217.89|1212.49|1215.38|1209.98|1217.89|1212.49|1215.06|1209.66|35
1656293130000|2022-06-27 01:25:30|1215.33|1209.93|1215.49|1210.09|1215.78|1210.38|1215.29|1209.89|33
1656293140000|2022-06-27 01:25:40|1215.52|1210.12|1216.58|1211.18|1216.63|1211.23|1215.49|1210.09|35
1656293150000|2022-06-27 01:25:50|1216.54|1211.14|1216.39|1210.99|1216.66|1211.26|1216.15|1210.75|31
1656293160000|2022-06-27 01:26:00|1216.49|1211.09|1215.65|1210.25|1216.85|1211.45|1215.65|1210.25|36
1656293170000|2022-06-27 01:26:10|1215.6|1210.2|1217.12|1211.72|1217.12|1211.72|1215.43|1210.03|33
1656293180000|2022-06-27 01:26:20|1217.17|1211.77|1217.9|1212.5|1218.06|1212.66|1216.85|1211.45|33
1656293190000|2022-06-27 01:26:30|1217.84|1212.44|1217.27|1211.87|1217.84|1212.44|1217.2|1211.8|31
1656293200000|2022-06-27 01:26:40|1217.24|1211.84|1217.42|1212.02|1217.53|1212.13|1217.08|1211.68|31
1656293210000|2022-06-27 01:26:50|1217.4|1212|1217.06|1211.66|1217.59|1212.19|1216.85|1211.45|38
1656293220000|2022-06-27 01:27:00|1217.05|1211.65|1217.59|1212.19|1217.6|1212.2|1217|1211.6|30
1656293230000|2022-06-27 01:27:10|1217.5|1212.1|1215.94|1210.54|1217.5|1212.1|1215.94|1210.54|35
1656293240000|2022-06-27 01:27:20|1215.92|1210.52|1216.31|1210.91|1216.46|1211.06|1215.92|1210.52|34
1656293250000|2022-06-27 01:27:30|1216.3|1210.9|1216.52|1211.12|1216.57|1211.17|1216.08|1210.68|30
1656293260000|2022-06-27 01:27:40|1216.47|1211.07|1217.6|1212.2|1217.6|1212.2|1216.36|1210.96|35
1656293270000|2022-06-27 01:27:50|1217.67|1212.27|1217.9|1212.5|1217.9|1212.5|1217.2|1211.8|35
1656293280000|2022-06-27 01:28:00|1217.84|1212.44|1217.87|1212.47|1217.92|1212.52|1217.66|1212.26|34
1656293290000|2022-06-27 01:28:10|1217.9|1212.5|1217.59|1212.19|1217.91|1212.51|1217.22|1211.82|33
1656293300000|2022-06-27 01:28:20|1217.73|1212.33|1217.86|1212.46|1217.86|1212.46|1217.25|1211.85|31
1656293310000|2022-06-27 01:28:30|1217.87|1212.47|1217.48|1212.08|1218.07|1212.67|1217.44|1212.04|36
1656293320000|2022-06-27 01:28:40|1217.49|1212.09|1217.37|1211.97|1217.55|1212.15|1217.28|1211.88|33
1656293330000|2022-06-27 01:28:50|1217.48|1212.08|1217.31|1211.91|1217.92|1212.52|1217.29|1211.89|35
1656293340000|2022-06-27 01:29:00|1217.36|1211.96|1217.91|1212.51|1217.93|1212.53|1217.31|1211.91|31
1656293350000|2022-06-27 01:29:10|1217.89|1212.49|1217.49|1212.09|1217.9|1212.5|1217.36|1211.96|33
1656293360000|2022-06-27 01:29:20|1217.47|1212.07|1217.54|1212.14|1217.7|1212.3|1217.47|1212.07|28
1656293370000|2022-06-27 01:29:30|1217.57|1212.17|1217.81|1212.41|1218.1|1212.7|1217.52|1212.12|31
1656293380000|2022-06-27 01:29:40|1217.87|1212.47|1217.28|1211.88|1217.93|1212.53|1217.27|1211.87|35
1656293390000|2022-06-27 01:29:50|1217.24|1211.84|1217.17|1211.77|1217.47|1212.07|1216.82|1211.42|32
1656293400000|2022-06-27 01:30:00|1217.15|1211.75|1218.11|1212.71|1218.12|1212.72|1217|1211.6|29
1656293410000|2022-06-27 01:30:10|1218.15|1212.75|1217.47|1212.07|1218.49|1213.09|1217.45|1212.05|37
1656293420000|2022-06-27 01:30:20|1217.46|1212.06|1217.21|1211.81|1217.62|1212.22|1217.18|1211.78|37
1656293430000|2022-06-27 01:30:30|1217.22|1211.82|1217.26|1211.86|1217.41|1212.01|1217.17|1211.77|32
1656293440000|2022-06-27 01:30:40|1217.28|1211.88|1215.82|1210.42|1217.28|1211.88|1215.82|1210.42|38
1656293450000|2022-06-27 01:30:50|1215.63|1210.23|1214.54|1209.14|1215.78|1210.38|1214.42|1209.02|37
1656293460000|2022-06-27 01:31:00|1214.49|1209.09|1215.29|1209.89|1215.56|1210.16|1214.35|1208.95|32
1656293470000|2022-06-27 01:31:10|1215.3|1209.9|1215.09|1209.69|1215.3|1209.9|1215.07|1209.67|34
1656293480000|2022-06-27 01:31:20|1215.11|1209.71|1215.97|1210.57|1215.97|1210.57|1215.1|1209.7|36
1656293490000|2022-06-27 01:31:30|1215.98|1210.58|1216.42|1211.02|1216.43|1211.03|1215.95|1210.55|30
1656293500000|2022-06-27 01:31:40|1216.44|1211.04|1215.82|1210.42|1216.55|1211.15|1215.73|1210.33|32
1656293510000|2022-06-27 01:31:50|1215.81|1210.41|1215.71|1210.31|1215.93|1210.53|1215.62|1210.22|34
1656293520000|2022-06-27 01:32:00|1215.69|1210.29|1215.33|1209.93|1215.77|1210.37|1215.33|1209.93|31
1656293530000|2022-06-27 01:32:10|1215.34|1209.94|1216.02|1210.62|1216.04|1210.64|1215.34|1209.94|32
1656293540000|2022-06-27 01:32:20|1216.05|1210.65|1215.88|1210.48|1216.3|1210.9|1215.71|1210.31|31
1656293550000|2022-06-27 01:32:30|1215.87|1210.47|1215.99|1210.59|1216.01|1210.61|1215.76|1210.36|27
1656293560000|2022-06-27 01:32:40|1216.04|1210.64|1215.93|1210.53|1216.05|1210.65|1215.69|1210.29|34
1656293570000|2022-06-27 01:32:50|1215.87|1210.47|1216.15|1210.75|1216.81|1211.41|1215.87|1210.47|32
1656293580000|2022-06-27 01:33:00|1216.22|1210.82|1216.99|1211.59|1217|1211.6|1216.06|1210.66|37
1656293590000|2022-06-27 01:33:10|1217.03|1211.63|1216.81|1211.41|1217.23|1211.83|1216.81|1211.41|30
1656293600000|2022-06-27 01:33:20|1216.64|1211.24|1216.61|1211.21|1216.79|1211.39|1216.56|1211.16|27
1656293610000|2022-06-27 01:33:30|1216.5|1211.1|1216.24|1210.84|1216.5|1211.1|1216.22|1210.82|31
1656293620000|2022-06-27 01:33:40|1216.21|1210.81|1216.25|1210.85|1216.52|1211.12|1215.94|1210.54|34
1656293630000|2022-06-27 01:33:50|1216.24|1210.84|1216.65|1211.25|1216.66|1211.26|1216.15|1210.75|33
1656293640000|2022-06-27 01:34:00|1216.7|1211.3|1216.8|1211.4|1216.8|1211.4|1216.49|1211.09|29
1656293650000|2022-06-27 01:34:10|1216.78|1211.38|1217.51|1212.11|1217.83|1212.43|1216.59|1211.19|38
1656293660000|2022-06-27 01:34:20|1217.56|1212.16|1216.52|1211.12|1217.59|1212.19|1216.52|1211.12|30
1656293670000|2022-06-27 01:34:30|1216.55|1211.15|1216.74|1211.34|1216.79|1211.39|1216.52|1211.12|30
1656293680000|2022-06-27 01:34:40|1216.7|1211.3|1216.38|1210.98|1216.74|1211.34|1216.38|1210.98|21
1656293690000|2022-06-27 01:34:50|1216.3|1210.9|1216.21|1210.81|1216.42|1211.02|1216.14|1210.74|32
1656293700000|2022-06-27 01:35:00|1216.22|1210.82|1215.91|1210.51|1216.39|1210.99|1215.77|1210.37|32
1656293710000|2022-06-27 01:35:10|1215.93|1210.53|1215.08|1209.68|1215.93|1210.53|1215.08|1209.68|33
1656293720000|2022-06-27 01:35:20|1215.05|1209.65|1215.73|1210.33|1215.73|1210.33|1214.93|1209.53|30
1656293730000|2022-06-27 01:35:30|1215.71|1210.31|1215.22|1209.82|1215.78|1210.38|1214.94|1209.54|33
1656293740000|2022-06-27 01:35:40|1215.23|1209.83|1215.16|1209.76|1215.28|1209.88|1214.85|1209.45|30
1656293750000|2022-06-27 01:35:50|1215.21|1209.81|1215.35|1209.95|1215.64|1210.24|1215.13|1209.73|30
1656293760000|2022-06-27 01:36:00|1215.37|1209.97|1216.47|1211.07|1216.48|1211.08|1215.31|1209.91|34
1656293770000|2022-06-27 01:36:10|1216.49|1211.09|1216.44|1211.04|1216.83|1211.43|1216.42|1211.02|30
1656293780000|2022-06-27 01:36:20|1216.43|1211.03|1217.1|1211.7|1217.15|1211.75|1216.43|1211.03|37
1656293790000|2022-06-27 01:36:30|1217.07|1211.67|1216.68|1211.28|1217.13|1211.73|1216.61|1211.21|30
1656293800000|2022-06-27 01:36:40|1216.67|1211.27|1216.43|1211.03|1216.8|1211.4|1216.38|1210.98|28
1656293810000|2022-06-27 01:36:50|1216.42|1211.02|1217.02|1211.62|1217.12|1211.72|1216.4|1211|35
1656293820000|2022-06-27 01:37:00|1217.01|1211.61|1217.08|1211.68|1217.12|1211.72|1216.91|1211.51|29
1656293830000|2022-06-27 01:37:10|1217.07|1211.67|1216.96|1211.56|1217.14|1211.74|1216.95|1211.55|27
1656293840000|2022-06-27 01:37:20|1217.05|1211.65|1216.42|1211.02|1217.05|1211.65|1216.3|1210.9|27
1656293850000|2022-06-27 01:37:30|1216.41|1211.01|1216.55|1211.15|1216.55|1211.15|1216.38|1210.98|25
1656293860000|2022-06-27 01:37:40|1216.49|1211.09|1215.64|1210.24|1216.68|1211.28|1215.6|1210.2|30
1656293870000|2022-06-27 01:37:50|1215.66|1210.26|1215.82|1210.42|1216.12|1210.72|1215.49|1210.09|34
1656293880000|2022-06-27 01:38:00|1215.81|1210.41|1216.51|1211.11|1216.51|1211.11|1215.81|1210.41|30
1656293890000|2022-06-27 01:38:10|1216.5|1211.1|1216.46|1211.06|1216.78|1211.38|1216.41|1211.01|28
1656293900000|2022-06-27 01:38:20|1216.49|1211.09|1216.29|1210.89|1216.51|1211.11|1216.26|1210.86|29
1656293910000|2022-06-27 01:38:30|1216.25|1210.85|1216.12|1210.72|1216.45|1211.05|1216.01|1210.61|32
1656293920000|2022-06-27 01:38:40|1216.13|1210.73|1216.3|1210.9|1216.37|1210.97|1216.13|1210.73|28
1656293930000|2022-06-27 01:38:50|1216.25|1210.85|1216.1|1210.7|1216.3|1210.9|1216.09|1210.69|27
1656293940000|2022-06-27 01:39:00|1216.09|1210.69|1216.39|1210.99|1216.41|1211.01|1215.96|1210.56|28
1656293950000|2022-06-27 01:39:10|1216.37|1210.97|1216.15|1210.75|1216.4|1211|1216.07|1210.67|30
1656293960000|2022-06-27 01:39:20|1216.16|1210.76|1215.86|1210.46|1216.63|1211.23|1215.74|1210.34|35
1656293970000|2022-06-27 01:39:30|1215.87|1210.47|1216.02|1210.62|1216.02|1210.62|1215.8|1210.4|26
1656293980000|2022-06-27 01:39:40|1216.24|1210.84|1216.11|1210.71|1216.24|1210.84|1216.03|1210.63|30
1656293990000|2022-06-27 01:39:50|1216.1|1210.7|1216.06|1210.66|1216.11|1210.71|1215.91|1210.51|29
1656294000000|2022-06-27 01:40:00|1216.03|1210.63|1216.29|1210.89|1216.29|1210.89|1215.83|1210.43|29
1656294010000|2022-06-27 01:40:10|1216.26|1210.86|1216.23|1210.83|1216.37|1210.97|1216.01|1210.61|28
1656294020000|2022-06-27 01:40:20|1216.14|1210.74|1215.75|1210.35|1216.39|1210.99|1215.72|1210.32|26
1656294030000|2022-06-27 01:40:30|1215.78|1210.38|1215.46|1210.06|1215.89|1210.49|1215.42|1210.02|23
1656294040000|2022-06-27 01:40:40|1215.45|1210.05|1215.36|1209.96|1215.62|1210.22|1215.34|1209.94|24
1656294050000|2022-06-27 01:40:50|1215.53|1210.13|1215.57|1210.17|1215.61|1210.21|1215.09|1209.69|30
1656294060000|2022-06-27 01:41:00|1215.56|1210.16|1214.66|1209.26|1215.56|1210.16|1214.28|1208.88|27
1656294070000|2022-06-27 01:41:10|1214.62|1209.22|1213.62|1208.22|1214.62|1209.22|1213.6|1208.2|32
1656294080000|2022-06-27 01:41:20|1213.57|1208.17|1213.63|1208.23|1213.88|1208.48|1213.4|1208|32
1656294090000|2022-06-27 01:41:30|1213.64|1208.24|1213.96|1208.56|1213.96|1208.56|1213.64|1208.24|29
1656294100000|2022-06-27 01:41:40|1213.97|1208.57|1213.68|1208.28|1213.97|1208.57|1213.67|1208.27|27
1656294110000|2022-06-27 01:41:50|1213.66|1208.26|1213.42|1208.02|1213.66|1208.26|1213.37|1207.97|23
1656294120000|2022-06-27 01:42:00|1213.38|1207.98|1214.03|1208.63|1214.03|1208.63|1213.14|1207.74|28
1656294130000|2022-06-27 01:42:10|1213.98|1208.58|1214.68|1209.28|1214.72|1209.32|1213.98|1208.58|29
1656294140000|2022-06-27 01:42:20|1214.76|1209.36|1214.57|1209.17|1214.81|1209.41|1214.5|1209.1|25
1656294150000|2022-06-27 01:42:30|1214.53|1209.13|1213.71|1208.31|1214.55|1209.15|1213.71|1208.31|32
1656294160000|2022-06-27 01:42:40|1213.73|1208.33|1213.67|1208.27|1213.9|1208.5|1213.65|1208.25|30
1656294170000|2022-06-27 01:42:50|1213.66|1208.26|1213.78|1208.38|1213.82|1208.42|1213.66|1208.26|24
1656294180000|2022-06-27 01:43:00|1213.83|1208.43|1213.76|1208.36|1213.83|1208.43|1213.68|1208.28|23
1656294190000|2022-06-27 01:43:10|1213.86|1208.46|1213.69|1208.29|1213.9|1208.5|1213.63|1208.23|27
1656294200000|2022-06-27 01:43:20|1213.64|1208.24|1213.24|1207.84|1213.68|1208.28|1213.24|1207.84|27
1656294210000|2022-06-27 01:43:30|1213.3|1207.9|1213.62|1208.22|1213.72|1208.32|1213.3|1207.9|25
1656294220000|2022-06-27 01:43:40|1213.61|1208.21|1213.64|1208.24|1213.87|1208.47|1213.55|1208.15|28
1656294230000|2022-06-27 01:43:50|1213.66|1208.26|1213.67|1208.27|1213.75|1208.35|1213.4|1208|28
1656294240000|2022-06-27 01:44:00|1213.81|1208.41|1213.98|1208.58|1214.08|1208.68|1213.77|1208.37|23
1656294250000|2022-06-27 01:44:10|1213.95|1208.55|1213.63|1208.23|1213.95|1208.55|1213.37|1207.97|34
1656294260000|2022-06-27 01:44:20|1213.62|1208.22|1213.37|1207.97|1213.63|1208.23|1213.33|1207.93|23
1656294270000|2022-06-27 01:44:30|1213.39|1207.99|1213.35|1207.95|1213.54|1208.14|1213.35|1207.95|31
1656294280000|2022-06-27 01:44:40|1213.47|1208.07|1213.78|1208.38|1213.78|1208.38|1213.42|1208.02|27
1656294290000|2022-06-27 01:44:50|1213.76|1208.36|1213.6|1208.2|1213.76|1208.36|1213.39|1207.99|31
1656294300000|2022-06-27 01:45:00|1213.61|1208.21|1213.78|1208.38|1214.06|1208.66|1213.55|1208.15|31
1656294310000|2022-06-27 01:45:10|1213.79|1208.39|1213.37|1207.97|1213.79|1208.39|1213.24|1207.84|25
1656294320000|2022-06-27 01:45:20|1213.31|1207.91|1213.71|1208.31|1213.72|1208.32|1213.22|1207.82|30
1656294330000|2022-06-27 01:45:30|1213.72|1208.32|1213.91|1208.51|1214.02|1208.62|1213.72|1208.32|26
1656294340000|2022-06-27 01:45:40|1213.89|1208.49|1213.93|1208.53|1214.13|1208.73|1213.78|1208.38|29
1656294350000|2022-06-27 01:45:50|1213.92|1208.52|1213.37|1207.97|1213.92|1208.52|1213.22|1207.82|30
1656294360000|2022-06-27 01:46:00|1213.51|1208.11|1213.71|1208.31|1213.87|1208.47|1213.45|1208.05|33
1656294370000|2022-06-27 01:46:10|1213.72|1208.32|1213.77|1208.37|1213.87|1208.47|1213.69|1208.29|27
1656294380000|2022-06-27 01:46:20|1213.82|1208.42|1214.39|1208.99|1214.41|1209.01|1213.77|1208.37|29
1656294390000|2022-06-27 01:46:30|1214.25|1208.85|1215.21|1209.81|1215.38|1209.98|1214.2|1208.8|29
1656294400000|2022-06-27 01:46:40|1215.16|1209.76|1215.02|1209.62|1215.29|1209.89|1214.98|1209.58|30
1656294410000|2022-06-27 01:46:50|1215.03|1209.63|1215.09|1209.69|1215.25|1209.85|1215.03|1209.63|31
1656294420000|2022-06-27 01:47:00|1215.23|1209.83|1215.63|1210.23|1215.63|1210.23|1215.1|1209.7|31
1656294430000|2022-06-27 01:47:10|1215.44|1210.04|1215.07|1209.67|1215.44|1210.04|1215.03|1209.63|28
1656294440000|2022-06-27 01:47:20|1215.06|1209.66|1214.4|1209|1215.11|1209.71|1214.39|1208.99|32
1656294450000|2022-06-27 01:47:30|1214.45|1209.05|1213.82|1208.42|1214.45|1209.05|1213.79|1208.39|31
1656294460000|2022-06-27 01:47:40|1213.76|1208.36|1213.49|1208.09|1213.83|1208.43|1213.38|1207.98|18
1656294470000|2022-06-27 01:47:50|1213.48|1208.08|1213.75|1208.35|1214.04|1208.64|1213.43|1208.03|27
1656294480000|2022-06-27 01:48:00|1213.74|1208.34|1213.57|1208.17|1213.84|1208.44|1213.51|1208.11|17
1656294490000|2022-06-27 01:48:10|1213.6|1208.2|1213.6|1208.2|1213.63|1208.23|1213.58|1208.18|18
1656294500000|2022-06-27 01:48:20|1213.58|1208.18|1213.43|1208.03|1213.62|1208.22|1213.39|1207.99|20
1656294510000|2022-06-27 01:48:30|1213.38|1207.98|1213.77|1208.37|1213.77|1208.37|1212.83|1207.43|35
1656294520000|2022-06-27 01:48:40|1213.87|1208.47|1214.58|1209.18|1214.85|1209.45|1213.87|1208.47|36
1656294530000|2022-06-27 01:48:50|1214.59|1209.19|1215.06|1209.66|1215.1|1209.7|1214.54|1209.14|33
1656294540000|2022-06-27 01:49:00|1215.07|1209.67|1214.79|1209.39|1215.21|1209.81|1214.71|1209.31|32
1656294550000|2022-06-27 01:49:10|1214.72|1209.32|1214.29|1208.89|1214.74|1209.34|1214.29|1208.89|26
1656294560000|2022-06-27 01:49:20|1214.25|1208.85|1214.6|1209.2|1214.64|1209.24|1213.98|1208.58|31
1656294570000|2022-06-27 01:49:30|1214.59|1209.19|1215.14|1209.74|1215.2|1209.8|1214.59|1209.19|33
1656294580000|2022-06-27 01:49:40|1215.15|1209.75|1215.25|1209.85|1215.33|1209.93|1215.12|1209.72|22
1656294590000|2022-06-27 01:49:50|1215.19|1209.79|1215.14|1209.74|1215.35|1209.95|1215.06|1209.66|25
1656294600000|2022-06-27 01:50:00|1215.17|1209.77|1214.62|1209.22|1215.26|1209.86|1214.6|1209.2|36
1656294610000|2022-06-27 01:50:10|1214.59|1209.19|1214.55|1209.15|1214.66|1209.26|1214.47|1209.07|30
1656294620000|2022-06-27 01:50:20|1214.48|1209.08|1214.41|1209.01|1214.63|1209.23|1214.4|1209|19
1656294630000|2022-06-27 01:50:30|1214.39|1208.99|1214.33|1208.93|1214.51|1209.11|1214.15|1208.75|28
1656294640000|2022-06-27 01:50:40|1214.32|1208.92|1214.56|1209.16|1214.57|1209.17|1214.14|1208.74|30
1656294650000|2022-06-27 01:50:50|1214.36|1208.96|1214.48|1209.08|1214.48|1209.08|1213.99|1208.59|35
1656294660000|2022-06-27 01:51:00|1214.4|1209|1214.05|1208.65|1214.71|1209.31|1213.96|1208.56|32
1656294670000|2022-06-27 01:51:10|1214.11|1208.71|1214.11|1208.71|1214.37|1208.97|1214.09|1208.69|22
1656294680000|2022-06-27 01:51:20|1214.15|1208.75|1214.23|1208.83|1214.3|1208.9|1214.15|1208.75|24
1656294690000|2022-06-27 01:51:30|1214.24|1208.84|1214.82|1209.42|1214.82|1209.42|1214.15|1208.75|28
1656294700000|2022-06-27 01:51:40|1214.86|1209.46|1215.54|1210.14|1215.8|1210.4|1214.86|1209.46|28
1656294710000|2022-06-27 01:51:50|1215.52|1210.12|1215.67|1210.27|1215.8|1210.4|1215.41|1210.01|23
1656294720000|2022-06-27 01:52:00|1215.49|1210.09|1215.22|1209.82|1215.71|1210.31|1215.18|1209.78|27
1656294730000|2022-06-27 01:52:10|1215.23|1209.83|1215.49|1210.09|1215.49|1210.09|1215.22|1209.82|22
1656294740000|2022-06-27 01:52:20|1215.44|1210.04|1215.26|1209.86|1215.48|1210.08|1215.26|1209.86|21
1656294750000|2022-06-27 01:52:30|1215.24|1209.84|1215.21|1209.81|1215.24|1209.84|1215.13|1209.73|19
1656294760000|2022-06-27 01:52:40|1215.22|1209.82|1215.15|1209.75|1215.23|1209.83|1215.07|1209.67|25
1656294770000|2022-06-27 01:52:50|1215.16|1209.76|1215.23|1209.83|1215.27|1209.87|1215.15|1209.75|24
1656294780000|2022-06-27 01:53:00|1215.24|1209.84|1215.51|1210.11|1215.55|1210.15|1215.11|1209.71|31
1656294790000|2022-06-27 01:53:10|1215.5|1210.1|1215.58|1210.18|1215.72|1210.32|1215.49|1210.09|23
1656294800000|2022-06-27 01:53:20|1215.57|1210.17|1217.31|1211.91|1217.82|1212.42|1215.57|1210.17|38
1656294810000|2022-06-27 01:53:30|1217.43|1212.03|1217.21|1211.81|1217.49|1212.09|1217.04|1211.64|33
1656294820000|2022-06-27 01:53:40|1217.22|1211.82|1217.76|1212.36|1217.87|1212.47|1217.14|1211.74|28
1656294830000|2022-06-27 01:53:50|1217.8|1212.4|1217.67|1212.27|1217.91|1212.51|1217.65|1212.25|34
1656294840000|2022-06-27 01:54:00|1217.81|1212.41|1216.9|1211.5|1217.81|1212.41|1216.88|1211.48|35
1656294850000|2022-06-27 01:54:10|1216.91|1211.51|1216.54|1211.14|1216.92|1211.52|1216.48|1211.08|28
1656294860000|2022-06-27 01:54:20|1216.62|1211.22|1216.15|1210.75|1216.66|1211.26|1216.04|1210.64|30
1656294870000|2022-06-27 01:54:30|1216.28|1210.88|1216.55|1211.15|1216.55|1211.15|1216.01|1210.61|23
1656294880000|2022-06-27 01:54:40|1216.56|1211.16|1217.65|1212.25|1217.68|1212.28|1216.52|1211.12|35
1656294890000|2022-06-27 01:54:50|1217.67|1212.27|1218.25|1212.85|1218.35|1212.95|1217.66|1212.26|27
1656294900000|2022-06-27 01:55:00|1218.18|1212.78|1217.51|1212.11|1218.36|1212.96|1217.47|1212.07|33
1656294910000|2022-06-27 01:55:10|1217.48|1212.08|1216.6|1211.2|1217.48|1212.08|1216.6|1211.2|32
1656294920000|2022-06-27 01:55:20|1216.59|1211.19|1216.49|1211.09|1216.69|1211.29|1216.36|1210.96|33
1656294930000|2022-06-27 01:55:30|1216.47|1211.07|1217.03|1211.63|1217.17|1211.77|1216.34|1210.94|33
1656294940000|2022-06-27 01:55:40|1217.06|1211.66|1216.54|1211.14|1217.06|1211.66|1216.51|1211.11|32
1656294950000|2022-06-27 01:55:50|1216.55|1211.15|1216.47|1211.07|1216.63|1211.23|1216.43|1211.03|26
1656294960000|2022-06-27 01:56:00|1216.48|1211.08|1217.19|1211.79|1217.49|1212.09|1216.43|1211.03|31
1656294970000|2022-06-27 01:56:10|1217.09|1211.69|1216.73|1211.33|1217.22|1211.82|1216.73|1211.33|33
1656294980000|2022-06-27 01:56:20|1216.81|1211.41|1217.06|1211.66|1217.08|1211.68|1216.73|1211.33|19
1656294990000|2022-06-27 01:56:30|1217.05|1211.65|1217.06|1211.66|1217.1|1211.7|1217.01|1211.61|18
1656295000000|2022-06-27 01:56:40|1217.07|1211.67|1217.44|1212.04|1217.44|1212.04|1217.05|1211.65|27
1656295010000|2022-06-27 01:56:50|1217.52|1212.12|1217.65|1212.25|1217.77|1212.37|1217.46|1212.06|28
1656295020000|2022-06-27 01:57:00|1217.66|1212.26|1217.93|1212.53|1217.97|1212.57|1217.38|1211.98|34
1656295030000|2022-06-27 01:57:10|1217.92|1212.52|1218.18|1212.78|1218.25|1212.85|1217.92|1212.52|21
1656295040000|2022-06-27 01:57:20|1218.17|1212.77|1217.9|1212.5|1218.2|1212.8|1217.83|1212.43|29
1656295050000|2022-06-27 01:57:30|1217.96|1212.56|1217.78|1212.38|1218|1212.6|1217.62|1212.22|31
1656295060000|2022-06-27 01:57:40|1217.79|1212.39|1217.76|1212.36|1217.94|1212.54|1217.69|1212.29|21
1656295070000|2022-06-27 01:57:50|1217.75|1212.35|1217.62|1212.22|1217.75|1212.35|1217.6|1212.2|17
1656295080000|2022-06-27 01:58:00|1217.56|1212.16|1217.53|1212.13|1217.59|1212.19|1217.17|1211.77|32
1656295090000|2022-06-27 01:58:10|1217.51|1212.11|1217.22|1211.82|1217.67|1212.27|1217.22|1211.82|28
1656295100000|2022-06-27 01:58:20|1217.27|1211.87|1217.28|1211.88|1217.4|1212|1217.2|1211.8|21
1656295110000|2022-06-27 01:58:30|1217.43|1212.03|1217.25|1211.85|1217.67|1212.27|1217.23|1211.83|32
1656295120000|2022-06-27 01:58:40|1217.21|1211.81|1217.05|1211.65|1217.29|1211.89|1217.05|1211.65|27
1656295130000|2022-06-27 01:58:50|1217.03|1211.63|1217.47|1212.07|1217.47|1212.07|1216.74|1211.34|30
1656295140000|2022-06-27 01:59:00|1217.43|1212.03|1217.44|1212.04|1217.53|1212.13|1217.38|1211.98|21
1656295150000|2022-06-27 01:59:10|1217.46|1212.06|1217.44|1212.04|1217.55|1212.15|1217.38|1211.98|16
1656295160000|2022-06-27 01:59:20|1217.43|1212.03|1217.65|1212.25|1217.65|1212.25|1217.41|1212.01|29
1656295170000|2022-06-27 01:59:30|1217.64|1212.24|1217.57|1212.17|1217.64|1212.24|1217.41|1212.01|32
1656295180000|2022-06-27 01:59:40|1217.56|1212.16|1217.71|1212.31|1218.2|1212.8|1217.56|1212.16|25
1656295190000|2022-06-27 01:59:50|1217.7|1212.3|1217.89|1212.49|1217.89|1212.49|1217.63|1212.23|23
1656295200000|2022-06-27 02:00:00|1217.91|1212.51|1217.46|1212.06|1217.93|1212.53|1217.31|1211.91|34
1656295210000|2022-06-27 02:00:10|1217.48|1212.08|1217.42|1212.02|1217.48|1212.08|1217.24|1211.84|27
1656295220000|2022-06-27 02:00:20|1217.5|1212.1|1217.91|1212.51|1217.97|1212.57|1217.44|1212.04|37
1656295230000|2022-06-27 02:00:30|1217.86|1212.46|1218.09|1212.69|1218.1|1212.7|1217.33|1211.93|35
1656295240000|2022-06-27 02:00:40|1218.07|1212.67|1218.24|1212.84|1218.32|1212.92|1218.07|1212.67|27
1656295250000|2022-06-27 02:00:50|1218.26|1212.86|1218.5|1213.1|1218.5|1213.1|1218.24|1212.84|34
1656295260000|2022-06-27 02:01:00|1218.45|1213.05|1218.59|1213.19|1218.76|1213.36|1218.45|1213.05|26
1656295270000|2022-06-27 02:01:10|1218.63|1213.23|1218.65|1213.25|1218.72|1213.32|1218.43|1213.03|33
1656295280000|2022-06-27 02:01:20|1218.61|1213.21|1218.43|1213.03|1218.61|1213.21|1218.41|1213.01|32
1656295290000|2022-06-27 02:01:30|1218.41|1213.01|1218.16|1212.76|1218.42|1213.02|1218.16|1212.76|13
1656295300000|2022-06-27 02:01:40|1218.08|1212.68|1218|1212.6|1218.1|1212.7|1217.95|1212.55|24
1656295310000|2022-06-27 02:01:50|1218.01|1212.61|1218|1212.6|1218.03|1212.63|1217.56|1212.16|32
1656295320000|2022-06-27 02:02:00|1218.13|1212.73|1218.18|1212.78|1218.47|1213.07|1218.13|1212.73|28
1656295330000|2022-06-27 02:02:10|1218.16|1212.76|1217.9|1212.5|1218.16|1212.76|1217.76|1212.36|31
1656295340000|2022-06-27 02:02:20|1217.91|1212.51|1219.9|1214.5|1220.22|1214.82|1217.91|1212.51|36
1656295350000|2022-06-27 02:02:30|1220.17|1214.77|1219.97|1214.57|1220.27|1214.87|1219.83|1214.43|35
1656295360000|2022-06-27 02:02:40|1219.96|1214.56|1219.63|1214.23|1220.22|1214.82|1219.63|1214.23|37
1656295370000|2022-06-27 02:02:50|1219.62|1214.22|1219.54|1214.14|1219.84|1214.44|1219.32|1213.92|32
1656295380000|2022-06-27 02:03:00|1219.55|1214.15|1218.72|1213.32|1219.55|1214.15|1218.65|1213.25|33
1656295390000|2022-06-27 02:03:10|1218.69|1213.29|1218.17|1212.77|1218.74|1213.34|1218.15|1212.75|28
1656295400000|2022-06-27 02:03:20|1218.18|1212.78|1217.96|1212.56|1218.51|1213.11|1217.91|1212.51|29
1656295410000|2022-06-27 02:03:30|1217.85|1212.45|1217.52|1212.12|1217.86|1212.46|1217.34|1211.94|33
1656295420000|2022-06-27 02:03:40|1217.48|1212.08|1217.08|1211.68|1217.55|1212.15|1216.96|1211.56|31
1656295430000|2022-06-27 02:03:50|1217.05|1211.65|1217.41|1212.01|1217.52|1212.12|1217.05|1211.65|30
1656295440000|2022-06-27 02:04:00|1217.34|1211.94|1217.45|1212.05|1217.5|1212.1|1217.25|1211.85|30
1656295450000|2022-06-27 02:04:10|1217.48|1212.08|1217.14|1211.74|1217.74|1212.34|1217.1|1211.7|23
1656295460000|2022-06-27 02:04:20|1217.11|1211.71|1217.27|1211.87|1217.4|1212|1217.08|1211.68|33
1656295470000|2022-06-27 02:04:30|1217.25|1211.85|1217.22|1211.82|1217.32|1211.92|1217.03|1211.63|33
1656295480000|2022-06-27 02:04:40|1217.24|1211.84|1217.6|1212.2|1217.86|1212.46|1217.24|1211.84|30
1656295490000|2022-06-27 02:04:50|1217.62|1212.22|1217.63|1212.23|1217.78|1212.38|1217.58|1212.18|32
1656295500000|2022-06-27 02:05:00|1217.67|1212.27|1217.28|1211.88|1217.71|1212.31|1217.07|1211.67|34
1656295510000|2022-06-27 02:05:10|1217.39|1211.99|1217.51|1212.11|1217.61|1212.21|1217.39|1211.99|30
1656295520000|2022-06-27 02:05:20|1217.49|1212.09|1217.6|1212.2|1217.65|1212.25|1217.46|1212.06|26
1656295530000|2022-06-27 02:05:30|1217.64|1212.24|1217.18|1211.78|1217.64|1212.24|1217.1|1211.7|23
1656295540000|2022-06-27 02:05:40|1217.12|1211.72|1217.28|1211.88|1217.37|1211.97|1217.12|1211.72|27
1656295550000|2022-06-27 02:05:50|1217.2|1211.8|1217.28|1211.88|1217.29|1211.89|1217.07|1211.67|28
1656295560000|2022-06-27 02:06:00|1217.29|1211.89|1216.88|1211.48|1217.32|1211.92|1216.88|1211.48|21
1656295570000|2022-06-27 02:06:10|1216.9|1211.5|1217.09|1211.69|1217.18|1211.78|1216.9|1211.5|27
1656295580000|2022-06-27 02:06:20|1217.06|1211.66|1217.06|1211.66|1217.11|1211.71|1217.03|1211.63|21
1656295590000|2022-06-27 02:06:30|1217.04|1211.64|1217.54|1212.14|1217.54|1212.14|1217.03|1211.63|27
1656295600000|2022-06-27 02:06:40|1217.52|1212.12|1217.51|1212.11|1217.58|1212.18|1217.48|1212.08|28
1656295610000|2022-06-27 02:06:50|1217.53|1212.13|1217.32|1211.92|1217.74|1212.34|1217.29|1211.89|31
1656295620000|2022-06-27 02:07:00|1217.31|1211.91|1217.39|1211.99|1217.45|1212.05|1217.31|1211.91|28
1656295630000|2022-06-27 02:07:10|1217.4|1212|1218.63|1213.23|1218.63|1213.23|1217.39|1211.99|31
1656295640000|2022-06-27 02:07:20|1218.73|1213.33|1218.45|1213.05|1218.9|1213.5|1218.45|1213.05|37
1656295650000|2022-06-27 02:07:30|1218.42|1213.02|1218.26|1212.86|1218.58|1213.18|1218.25|1212.85|31
1656295660000|2022-06-27 02:07:40|1218.31|1212.91|1218.14|1212.74|1218.31|1212.91|1217.91|1212.51|31
1656295670000|2022-06-27 02:07:50|1218.18|1212.78|1218.41|1213.01|1218.41|1213.01|1218.18|1212.78|31
1656295680000|2022-06-27 02:08:00|1218.49|1213.09|1218.02|1212.62|1218.65|1213.25|1217.99|1212.59|25
1656295690000|2022-06-27 02:08:10|1218.03|1212.63|1217.98|1212.58|1218.32|1212.92|1217.98|1212.58|30
1656295700000|2022-06-27 02:08:20|1217.99|1212.59|1217.97|1212.57|1217.99|1212.59|1217.51|1212.11|28
1656295710000|2022-06-27 02:08:30|1217.82|1212.42|1217.85|1212.45|1217.87|1212.47|1217.62|1212.22|32
1656295720000|2022-06-27 02:08:40|1217.79|1212.39|1217.86|1212.46|1217.9|1212.5|1217.72|1212.32|26
1656295730000|2022-06-27 02:08:50|1217.84|1212.44|1217.8|1212.4|1217.89|1212.49|1217.76|1212.36|24
1656295740000|2022-06-27 02:09:00|1217.81|1212.41|1217.71|1212.31|1218.04|1212.64|1217.71|1212.31|30
1656295750000|2022-06-27 02:09:10|1217.75|1212.35|1217.72|1212.32|1217.84|1212.44|1217.61|1212.21|29
1656295760000|2022-06-27 02:09:20|1217.68|1212.28|1216.75|1211.35|1217.68|1212.28|1216.46|1211.06|33
1656295770000|2022-06-27 02:09:30|1216.78|1211.38|1216.76|1211.36|1216.8|1211.4|1216.63|1211.23|27
1656295780000|2022-06-27 02:09:40|1216.75|1211.35|1216.65|1211.25|1216.84|1211.44|1216.65|1211.25|25
1656295790000|2022-06-27 02:09:50|1216.66|1211.26|1216.66|1211.26|1216.82|1211.42|1216.6|1211.2|30
1656295800000|2022-06-27 02:10:00|1216.67|1211.27|1217.01|1211.61|1217.01|1211.61|1216.6|1211.2|26
1656295810000|2022-06-27 02:10:10|1217.07|1211.67|1217.22|1211.82|1217.3|1211.9|1216.96|1211.56|35
1656295820000|2022-06-27 02:10:20|1217.27|1211.87|1217.23|1211.83|1217.73|1212.33|1217.08|1211.68|29
1656295830000|2022-06-27 02:10:30|1217.25|1211.85|1216.99|1211.59|1217.26|1211.86|1216.86|1211.46|30
1656295840000|2022-06-27 02:10:40|1217.01|1211.61|1216.8|1211.4|1217.43|1212.03|1216.78|1211.38|33
1656295850000|2022-06-27 02:10:50|1216.82|1211.42|1217.09|1211.69|1217.38|1211.98|1216.78|1211.38|30
1656295860000|2022-06-27 02:11:00|1217.2|1211.8|1216.95|1211.55|1217.31|1211.91|1216.84|1211.44|33
1656295870000|2022-06-27 02:11:10|1216.89|1211.49|1216.9|1211.5|1216.99|1211.59|1216.81|1211.41|33
1656295880000|2022-06-27 02:11:20|1216.89|1211.49|1216.93|1211.53|1217.18|1211.78|1216.85|1211.45|30
1656295890000|2022-06-27 02:11:30|1216.97|1211.57|1216.93|1211.53|1217.11|1211.71|1216.89|1211.49|25
1656295900000|2022-06-27 02:11:40|1217.06|1211.66|1216.89|1211.49|1217.06|1211.66|1216.82|1211.42|29
1656295910000|2022-06-27 02:11:50|1216.96|1211.56|1216.87|1211.47|1216.97|1211.57|1216.77|1211.37|22
1656295920000|2022-06-27 02:12:00|1216.9|1211.5|1216.57|1211.17|1216.9|1211.5|1216.54|1211.14|24
1656295930000|2022-06-27 02:12:10|1216.59|1211.19|1215.71|1210.31|1216.61|1211.21|1215.7|1210.3|19
1656295940000|2022-06-27 02:12:20|1215.7|1210.3|1215.87|1210.47|1216.03|1210.63|1215.7|1210.3|27
1656295950000|2022-06-27 02:12:30|1215.91|1210.51|1216.2|1210.8|1216.23|1210.83|1215.88|1210.48|25
1656295960000|2022-06-27 02:12:40|1216.19|1210.79|1216.06|1210.66|1216.22|1210.82|1216.06|1210.66|23
1656295970000|2022-06-27 02:12:50|1216.05|1210.65|1216|1210.6|1216.13|1210.73|1215.91|1210.51|27
1656295980000|2022-06-27 02:13:00|1216.06|1210.66|1215.92|1210.52|1216.09|1210.69|1215.92|1210.52|26
1656295990000|2022-06-27 02:13:10|1215.95|1210.55|1215.07|1209.67|1215.98|1210.58|1214.79|1209.39|23
1656296000000|2022-06-27 02:13:20|1215.08|1209.68|1215.2|1209.8|1215.26|1209.86|1215.08|1209.68|20
1656296010000|2022-06-27 02:13:30|1215.21|1209.81|1214.86|1209.46|1215.21|1209.81|1214.85|1209.45|23
1656296020000|2022-06-27 02:13:40|1214.83|1209.43|1214.58|1209.18|1214.93|1209.53|1214.58|1209.18|22
1656296030000|2022-06-27 02:13:50|1214.57|1209.17|1215.16|1209.76|1215.16|1209.76|1214.52|1209.12|25
1656296040000|2022-06-27 02:14:00|1215.13|1209.73|1214.9|1209.5|1215.23|1209.83|1214.87|1209.47|26
1656296050000|2022-06-27 02:14:10|1214.91|1209.51|1214.57|1209.17|1214.92|1209.52|1214.54|1209.14|27
1656296060000|2022-06-27 02:14:20|1214.58|1209.18|1214.63|1209.23|1214.79|1209.39|1214.55|1209.15|20
1656296070000|2022-06-27 02:14:30|1214.58|1209.18|1214.67|1209.27|1214.7|1209.3|1214.58|1209.18|17
1656296080000|2022-06-27 02:14:40|1214.68|1209.28|1214.8|1209.4|1214.81|1209.41|1214.68|1209.28|19
1656296090000|2022-06-27 02:14:50|1214.78|1209.38|1214.84|1209.44|1214.87|1209.47|1214.75|1209.35|25
1656296100000|2022-06-27 02:15:00|1214.86|1209.46|1215.48|1210.08|1215.48|1210.08|1214.68|1209.28|33
1656296110000|2022-06-27 02:15:10|1215.46|1210.06|1215.77|1210.37|1215.78|1210.38|1215.45|1210.05|22
1656296120000|2022-06-27 02:15:20|1215.78|1210.38|1216.79|1211.39|1216.9|1211.5|1215.76|1210.36|29
1656296130000|2022-06-27 02:15:30|1216.83|1211.43|1217.24|1211.84|1217.36|1211.96|1216.8|1211.4|26
1656296140000|2022-06-27 02:15:40|1217.23|1211.83|1217.74|1212.34|1217.74|1212.34|1217.22|1211.82|23
1656296150000|2022-06-27 02:15:50|1217.81|1212.41|1217.76|1212.36|1218|1212.6|1217.53|1212.13|33
1656296160000|2022-06-27 02:16:00|1217.78|1212.38|1217.9|1212.5|1217.98|1212.58|1217.76|1212.36|26
1656296170000|2022-06-27 02:16:10|1217.91|1212.51|1217.72|1212.32|1217.97|1212.57|1217.72|1212.32|19
1656296180000|2022-06-27 02:16:20|1217.66|1212.26|1217.79|1212.39|1217.87|1212.47|1217.63|1212.23|28
1656296190000|2022-06-27 02:16:30|1217.78|1212.38|1217.58|1212.18|1217.8|1212.4|1217.58|1212.18|23
1656296200000|2022-06-27 02:16:40|1217.57|1212.17|1217.03|1211.63|1217.57|1212.17|1217.03|1211.63|25
1656296210000|2022-06-27 02:16:50|1216.87|1211.47|1217.19|1211.79|1217.21|1211.81|1216.67|1211.27|26
1656296220000|2022-06-27 02:17:00|1217.18|1211.78|1217.27|1211.87|1217.28|1211.88|1217.17|1211.77|19
1656296230000|2022-06-27 02:17:10|1217.26|1211.86|1217.29|1211.89|1217.57|1212.17|1217.26|1211.86|21
1656296240000|2022-06-27 02:17:20|1217.28|1211.88|1217.39|1211.99|1217.56|1212.16|1217.26|1211.86|24
1656296250000|2022-06-27 02:17:30|1217.43|1212.03|1217.51|1212.11|1217.66|1212.26|1217.32|1211.92|23
1656296260000|2022-06-27 02:17:40|1217.52|1212.12|1217.36|1211.96|1217.55|1212.15|1217.34|1211.94|23
1656296270000|2022-06-27 02:17:50|1217.39|1211.99|1217.43|1212.03|1217.46|1212.06|1217.36|1211.96|20
1656296280000|2022-06-27 02:18:00|1217.42|1212.02|1217.39|1211.99|1217.44|1212.04|1217.35|1211.95|17
1656296290000|2022-06-27 02:18:10|1217.38|1211.98|1217.36|1211.96|1217.38|1211.98|1217.36|1211.96|6
1656296300000|2022-06-27 02:18:20|1217.35|1211.95|1217.36|1211.96|1217.38|1211.98|1217.35|1211.95|4
1656296310000|2022-06-27 02:18:30|1217.38|1211.98|1217.4|1212|1217.42|1212.02|1217.36|1211.96|18
1656296320000|2022-06-27 02:18:40|1217.37|1211.97|1217.16|1211.76|1217.42|1212.02|1217.13|1211.73|20
1656296330000|2022-06-27 02:18:50|1217.15|1211.75|1217.18|1211.78|1217.18|1211.78|1217.12|1211.72|15
1656296340000|2022-06-27 02:19:00|1217.17|1211.77|1216.45|1211.05|1217.17|1211.77|1216.4|1211|29
1656296350000|2022-06-27 02:19:10|1216.46|1211.06|1216.79|1211.39|1216.87|1211.47|1216.43|1211.03|26
1656296360000|2022-06-27 02:19:20|1216.81|1211.41|1216.75|1211.35|1216.81|1211.41|1216.65|1211.25|11
1656296370000|2022-06-27 02:19:30|1216.8|1211.4|1216.85|1211.45|1217|1211.6|1216.79|1211.39|27
1656296380000|2022-06-27 02:19:40|1216.88|1211.48|1216.48|1211.08|1216.88|1211.48|1216.45|1211.05|24
1656296390000|2022-06-27 02:19:50|1216.5|1211.1|1216.66|1211.26|1216.66|1211.26|1216.49|1211.09|21
1656296400000|2022-06-27 02:20:00|1216.65|1211.25|1216.57|1211.17|1216.88|1211.48|1216.56|1211.16|26
1656296410000|2022-06-27 02:20:10|1216.58|1211.18|1216.98|1211.58|1217.09|1211.69|1216.57|1211.17|28
1656296420000|2022-06-27 02:20:20|1217.05|1211.65|1217.29|1211.89|1217.36|1211.96|1217.04|1211.64|28
1656296430000|2022-06-27 02:20:30|1217.31|1211.91|1218.04|1212.64|1218.05|1212.65|1217.29|1211.89|28
1656296440000|2022-06-27 02:20:40|1218.05|1212.65|1218|1212.6|1218.13|1212.73|1217.99|1212.59|18
1656296450000|2022-06-27 02:20:50|1218.03|1212.63|1218.07|1212.67|1218.07|1212.67|1217.97|1212.57|19
1656296460000|2022-06-27 02:21:00|1218.06|1212.66|1217.57|1212.17|1218.06|1212.66|1217.57|1212.17|25
1656296470000|2022-06-27 02:21:10|1217.52|1212.12|1216.73|1211.33|1217.54|1212.14|1216.73|1211.33|24
1656296480000|2022-06-27 02:21:20|1216.72|1211.32|1216.53|1211.13|1216.72|1211.32|1216.35|1210.95|20
1656296490000|2022-06-27 02:21:30|1216.54|1211.14|1216.97|1211.57|1217.16|1211.76|1216.54|1211.14|27
1656296500000|2022-06-27 02:21:40|1217.01|1211.61|1216.84|1211.44|1217.01|1211.61|1216.79|1211.39|22
1656296510000|2022-06-27 02:21:50|1216.82|1211.42|1216.88|1211.48|1216.89|1211.49|1216.77|1211.37|15
1656296520000|2022-06-27 02:22:00|1216.89|1211.49|1217.08|1211.68|1217.13|1211.73|1216.88|1211.48|22
1656296530000|2022-06-27 02:22:10|1217.07|1211.67|1216.93|1211.53|1217.07|1211.67|1216.9|1211.5|19
1656296540000|2022-06-27 02:22:20|1216.94|1211.54|1217.07|1211.67|1217.14|1211.74|1216.93|1211.53|25
1656296550000|2022-06-27 02:22:30|1216.99|1211.59|1216.78|1211.38|1216.99|1211.59|1216.76|1211.36|24
1656296560000|2022-06-27 02:22:40|1216.79|1211.39|1216.82|1211.42|1216.89|1211.49|1216.74|1211.34|23
1656296570000|2022-06-27 02:22:50|1216.84|1211.44|1216.92|1211.52|1216.93|1211.53|1216.82|1211.42|23
1656296580000|2022-06-27 02:23:00|1216.91|1211.51|1216.89|1211.49|1217.41|1212.01|1216.86|1211.46|24
1656296590000|2022-06-27 02:23:10|1216.88|1211.48|1216.97|1211.57|1217.02|1211.62|1216.6|1211.2|25
1656296600000|2022-06-27 02:23:20|1216.98|1211.58|1217.1|1211.7|1217.12|1211.72|1216.97|1211.57|18
1656296610000|2022-06-27 02:23:30|1217.09|1211.69|1217.14|1211.74|1217.18|1211.78|1216.98|1211.58|26
1656296620000|2022-06-27 02:23:40|1217.15|1211.75|1217.16|1211.76|1217.24|1211.84|1217.11|1211.71|25
1656296630000|2022-06-27 02:23:50|1217.2|1211.8|1217.17|1211.77|1217.22|1211.82|1217.16|1211.76|12
1656296640000|2022-06-27 02:24:00|1217.18|1211.78|1217.24|1211.84|1217.45|1212.05|1217.18|1211.78|23
1656296650000|2022-06-27 02:24:10|1217.23|1211.83|1217.1|1211.7|1217.25|1211.85|1217.06|1211.66|19
1656296660000|2022-06-27 02:24:20|1217.09|1211.69|1217.53|1212.13|1217.56|1212.16|1217.09|1211.69|27
1656296670000|2022-06-27 02:24:30|1217.42|1212.02|1217.5|1212.1|1217.53|1212.13|1217.42|1212.02|21
1656296680000|2022-06-27 02:24:40|1217.48|1212.08|1217.13|1211.73|1217.51|1212.11|1217.09|1211.69|21
1656296690000|2022-06-27 02:24:50|1217.15|1211.75|1217.96|1212.56|1217.96|1212.56|1217.15|1211.75|29
1656296700000|2022-06-27 02:25:00|1217.94|1212.54|1217.65|1212.25|1218.15|1212.75|1217.65|1212.25|31
1656296710000|2022-06-27 02:25:10|1217.67|1212.27|1217.81|1212.41|1217.85|1212.45|1217.63|1212.23|19
1656296720000|2022-06-27 02:25:20|1217.82|1212.42|1217.76|1212.36|1217.82|1212.42|1217.72|1212.32|16
1656296730000|2022-06-27 02:25:30|1217.77|1212.37|1217.81|1212.41|1217.81|1212.41|1217.72|1212.32|13
1656296740000|2022-06-27 02:25:40|1217.82|1212.42|1217.41|1212.01|1217.84|1212.44|1217.39|1211.99|15
1656296750000|2022-06-27 02:25:50|1217.39|1211.99|1217.31|1211.91|1217.41|1212.01|1217.17|1211.77|20
1656296760000|2022-06-27 02:26:00|1217.3|1211.9|1217.04|1211.64|1217.32|1211.92|1217.03|1211.63|19
1656296770000|2022-06-27 02:26:10|1217.03|1211.63|1215.76|1210.36|1217.03|1211.63|1215.74|1210.34|25
1656296780000|2022-06-27 02:26:20|1215.82|1210.42|1216.13|1210.73|1216.14|1210.74|1215.81|1210.41|23
1656296790000|2022-06-27 02:26:30|1216.17|1210.77|1216.4|1211|1216.42|1211.02|1216.17|1210.77|14
1656296800000|2022-06-27 02:26:40|1216.3|1210.9|1216.41|1211.01|1216.47|1211.07|1216.25|1210.85|26
1656296810000|2022-06-27 02:26:50|1216.42|1211.02|1215.26|1209.86|1216.42|1211.02|1215.23|1209.83|30
1656296820000|2022-06-27 02:27:00|1215.25|1209.85|1215.4|1210|1215.65|1210.25|1215.25|1209.85|23
1656296830000|2022-06-27 02:27:10|1215.44|1210.04|1215.45|1210.05|1215.5|1210.1|1215.39|1209.99|15
1656296840000|2022-06-27 02:27:20|1215.42|1210.02|1215.16|1209.76|1215.43|1210.03|1215.14|1209.74|21
1656296850000|2022-06-27 02:27:30|1215.15|1209.75|1215.16|1209.76|1215.18|1209.78|1215.12|1209.72|10
1656296860000|2022-06-27 02:27:40|1215.15|1209.75|1215.08|1209.68|1215.15|1209.75|1214.98|1209.58|25
1656296870000|2022-06-27 02:27:50|1215.12|1209.72|1215.23|1209.83|1215.27|1209.87|1215.12|1209.72|21
1656296880000|2022-06-27 02:28:00|1215.22|1209.82|1215.06|1209.66|1215.24|1209.84|1214.95|1209.55|32
1656296890000|2022-06-27 02:28:10|1215.05|1209.65|1215.43|1210.03|1215.53|1210.13|1215.05|1209.65|22
1656296900000|2022-06-27 02:28:20|1215.54|1210.14|1215.62|1210.22|1215.67|1210.27|1215.54|1210.14|20
1656296910000|2022-06-27 02:28:30|1215.63|1210.23|1215.54|1210.14|1215.65|1210.25|1215.46|1210.06|23
1656296920000|2022-06-27 02:28:40|1215.55|1210.15|1215.55|1210.15|1215.6|1210.2|1215.51|1210.11|15
1656296930000|2022-06-27 02:28:50|1215.53|1210.13|1215.28|1209.88|1215.55|1210.15|1215.27|1209.87|18
1656296940000|2022-06-27 02:29:00|1215.29|1209.89|1215.55|1210.15|1215.66|1210.26|1215.2|1209.8|26
1656296950000|2022-06-27 02:29:10|1215.53|1210.13|1215.39|1209.99|1215.61|1210.21|1215.36|1209.96|27
1656296960000|2022-06-27 02:29:20|1215.41|1210.01|1215.35|1209.95|1215.43|1210.03|1215.29|1209.89|30
1656296970000|2022-06-27 02:29:30|1215.34|1209.94|1215.53|1210.13|1215.55|1210.15|1215.34|1209.94|23
1656296980000|2022-06-27 02:29:40|1215.52|1210.12|1215.55|1210.15|1215.55|1210.15|1215.41|1210.01|20
1656296990000|2022-06-27 02:29:50|1215.54|1210.14|1215.44|1210.04|1215.56|1210.16|1215.33|1209.93|23
1656297000000|2022-06-27 02:30:00|1215.46|1210.06|1215.57|1210.17|1215.62|1210.22|1215.34|1209.94|27
1656297010000|2022-06-27 02:30:10|1215.53|1210.13|1215.19|1209.79|1215.53|1210.13|1215.15|1209.75|29
1656297020000|2022-06-27 02:30:20|1215.16|1209.76|1215.58|1210.18|1215.58|1210.18|1215.13|1209.73|30
1656297030000|2022-06-27 02:30:30|1215.59|1210.19|1215.8|1210.4|1215.86|1210.46|1215.53|1210.13|24
1656297040000|2022-06-27 02:30:40|1215.79|1210.39|1215.93|1210.53|1216.04|1210.64|1215.69|1210.29|29
1656297050000|2022-06-27 02:30:50|1215.89|1210.49|1216|1210.6|1216.07|1210.67|1215.85|1210.45|24
1656297060000|2022-06-27 02:31:00|1215.86|1210.46|1217.67|1212.27|1217.67|1212.27|1215.8|1210.4|37
1656297070000|2022-06-27 02:31:10|1217.48|1212.08|1219.53|1214.13|1219.53|1214.13|1217.01|1211.61|36
1656297080000|2022-06-27 02:31:20|1219.59|1214.19|1219.51|1214.11|1220|1214.6|1219.41|1214.01|36
1656297090000|2022-06-27 02:31:30|1219.53|1214.13|1219.01|1213.61|1219.56|1214.16|1218.51|1213.11|37
1656297100000|2022-06-27 02:31:40|1218.92|1213.52|1219.07|1213.67|1219.07|1213.67|1218.34|1212.94|37
1656297110000|2022-06-27 02:31:50|1219.06|1213.66|1219.75|1214.35|1219.83|1214.43|1218.87|1213.47|31
1656297120000|2022-06-27 02:32:00|1219.73|1214.33|1220.25|1214.85|1220.25|1214.85|1219.23|1213.83|37
1656297130000|2022-06-27 02:32:10|1220.29|1214.89|1222.53|1217.13|1223.28|1217.88|1220.29|1214.89|39
1656297140000|2022-06-27 02:32:20|1222.4|1217|1221.55|1216.15|1222.58|1217.18|1221.34|1215.94|33
1656297150000|2022-06-27 02:32:30|1221.68|1216.28|1220.83|1215.43|1221.87|1216.47|1220.53|1215.13|37
1656297160000|2022-06-27 02:32:40|1220.86|1215.46|1222.1|1216.7|1222.1|1216.7|1220.81|1215.41|34
1656297170000|2022-06-27 02:32:50|1222.11|1216.71|1222.48|1217.08|1223.21|1217.81|1222.11|1216.71|37
1656297180000|2022-06-27 02:33:00|1222.42|1217.02|1222.04|1216.64|1222.45|1217.05|1222.04|1216.64|37
1656297190000|2022-06-27 02:33:10|1221.96|1216.56|1221.96|1216.56|1222.21|1216.81|1221.81|1216.41|33
1656297200000|2022-06-27 02:33:20|1221.99|1216.59|1223.36|1217.96|1223.39|1217.99|1221.98|1216.58|36
1656297210000|2022-06-27 02:33:30|1223.37|1217.97|1223.25|1217.85|1223.55|1218.15|1223.02|1217.62|34
1656297220000|2022-06-27 02:33:40|1223.13|1217.73|1224.94|1219.54|1225.74|1220.34|1222.59|1217.19|38
1656297230000|2022-06-27 02:33:50|1224.99|1219.59|1224.89|1219.49|1225.65|1220.25|1224.77|1219.37|36
1656297240000|2022-06-27 02:34:00|1224.88|1219.48|1225.24|1219.84|1225.24|1219.84|1224.51|1219.11|32
1656297250000|2022-06-27 02:34:10|1225.22|1219.82|1225.22|1219.82|1225.75|1220.35|1225.07|1219.67|35
1656297260000|2022-06-27 02:34:20|1225.21|1219.81|1224.59|1219.19|1225.21|1219.81|1224.31|1218.91|36
1656297270000|2022-06-27 02:34:30|1224.62|1219.22|1223.44|1218.04|1224.67|1219.27|1223.4|1218|25
1656297280000|2022-06-27 02:34:40|1223.39|1217.99|1222.96|1217.56|1223.42|1218.02|1222.93|1217.53|27
1656297290000|2022-06-27 02:34:50|1222.97|1217.57|1222.37|1216.97|1222.97|1217.57|1222.28|1216.88|29
1656297300000|2022-06-27 02:35:00|1222.35|1216.95|1222.16|1216.76|1222.41|1217.01|1221.95|1216.55|36
1656297310000|2022-06-27 02:35:10|1222.24|1216.84|1223.3|1217.9|1223.48|1218.08|1222.22|1216.82|36
1656297320000|2022-06-27 02:35:20|1223.29|1217.89|1222.72|1217.32|1223.39|1217.99|1222.72|1217.32|36
1656297330000|2022-06-27 02:35:30|1222.65|1217.25|1222.78|1217.38|1222.97|1217.57|1222.62|1217.22|33
1656297340000|2022-06-27 02:35:40|1222.76|1217.36|1223.08|1217.68|1223.1|1217.7|1222.73|1217.33|36
1656297350000|2022-06-27 02:35:50|1223.04|1217.64|1222.38|1216.98|1223.04|1217.64|1222.34|1216.94|33
1656297360000|2022-06-27 02:36:00|1222.35|1216.95|1221.75|1216.35|1222.51|1217.11|1221.67|1216.27|31
1656297370000|2022-06-27 02:36:10|1221.64|1216.24|1221.44|1216.04|1221.7|1216.3|1221.33|1215.93|27
1656297380000|2022-06-27 02:36:20|1221.41|1216.01|1220.65|1215.25|1221.41|1216.01|1220.42|1215.02|32
1656297390000|2022-06-27 02:36:30|1220.63|1215.23|1220.63|1215.23|1220.91|1215.51|1220.58|1215.18|33
1656297400000|2022-06-27 02:36:40|1220.65|1215.25|1221.99|1216.59|1222.06|1216.66|1220.65|1215.25|31
1656297410000|2022-06-27 02:36:50|1222.03|1216.63|1222.28|1216.88|1222.42|1217.02|1222.03|1216.63|34
1656297420000|2022-06-27 02:37:00|1222.23|1216.83|1221.31|1215.91|1222.32|1216.92|1221.3|1215.9|33
1656297430000|2022-06-27 02:37:10|1221.33|1215.93|1221.85|1216.45|1222.03|1216.63|1221.33|1215.93|30
1656297440000|2022-06-27 02:37:20|1221.86|1216.46|1222.31|1216.91|1222.44|1217.04|1221.83|1216.43|30
1656297450000|2022-06-27 02:37:30|1222.33|1216.93|1222.33|1216.93|1222.46|1217.06|1222.28|1216.88|27
1656297460000|2022-06-27 02:37:40|1222.34|1216.94|1222.18|1216.78|1222.34|1216.94|1221.91|1216.51|32
1656297470000|2022-06-27 02:37:50|1222.19|1216.79|1222.39|1216.99|1222.39|1216.99|1222.15|1216.75|34
1656297480000|2022-06-27 02:38:00|1222.38|1216.98|1222.17|1216.77|1222.38|1216.98|1222.11|1216.71|27
1656297490000|2022-06-27 02:38:10|1222.16|1216.76|1222.35|1216.95|1222.7|1217.3|1222.16|1216.76|33
1656297500000|2022-06-27 02:38:20|1222.34|1216.94|1222.29|1216.89|1222.38|1216.98|1222.18|1216.78|31
1656297510000|2022-06-27 02:38:30|1222.26|1216.86|1222.2|1216.8|1222.31|1216.91|1222.07|1216.67|30
1656297520000|2022-06-27 02:38:40|1222.22|1216.82|1222.14|1216.74|1222.23|1216.83|1221.86|1216.46|27
1656297530000|2022-06-27 02:38:50|1222.26|1216.86|1222.44|1217.04|1222.44|1217.04|1222.14|1216.74|26
1656297540000|2022-06-27 02:39:00|1222.42|1217.02|1222.36|1216.96|1222.42|1217.02|1222.09|1216.69|32
1656297550000|2022-06-27 02:39:10|1222.35|1216.95|1222.16|1216.76|1222.52|1217.12|1222.16|1216.76|34
1656297560000|2022-06-27 02:39:20|1222.15|1216.75|1222.63|1217.23|1222.66|1217.26|1222.04|1216.64|32
1656297570000|2022-06-27 02:39:30|1222.65|1217.25|1222.6|1217.2|1222.67|1217.27|1222.45|1217.05|30
1656297580000|2022-06-27 02:39:40|1222.61|1217.21|1222.34|1216.94|1222.63|1217.23|1222.22|1216.82|31
1656297590000|2022-06-27 02:39:50|1222.35|1216.95|1222.25|1216.85|1222.76|1217.36|1222.24|1216.84|35
1656297600000|2022-06-27 02:40:00|1222.24|1216.84|1222.58|1217.18|1222.58|1217.18|1222.22|1216.82|26
1656297610000|2022-06-27 02:40:10|1222.59|1217.19|1222.26|1216.86|1222.61|1217.21|1222.14|1216.74|28
1656297620000|2022-06-27 02:40:20|1222.31|1216.91|1222.42|1217.02|1222.42|1217.02|1222.08|1216.68|33
1656297630000|2022-06-27 02:40:30|1222.41|1217.01|1222.56|1217.16|1222.84|1217.44|1222.39|1216.99|32
1656297640000|2022-06-27 02:40:40|1222.63|1217.23|1222.58|1217.18|1222.92|1217.52|1222.54|1217.14|30
1656297650000|2022-06-27 02:40:50|1222.55|1217.15|1222.95|1217.55|1222.96|1217.56|1222.55|1217.15|22
1656297660000|2022-06-27 02:41:00|1223.05|1217.65|1223.63|1218.23|1223.63|1218.23|1223.05|1217.65|28
1656297670000|2022-06-27 02:41:10|1223.8|1218.4|1223.67|1218.27|1224.07|1218.67|1223.54|1218.14|31
1656297680000|2022-06-27 02:41:20|1223.65|1218.25|1222.71|1217.31|1223.65|1218.25|1222.67|1217.27|32
1656297690000|2022-06-27 02:41:30|1222.72|1217.32|1222.84|1217.44|1222.97|1217.57|1222.71|1217.31|28
1656297700000|2022-06-27 02:41:40|1222.83|1217.43|1222.61|1217.21|1222.83|1217.43|1222.53|1217.13|27
1656297710000|2022-06-27 02:41:50|1222.62|1217.22|1222.47|1217.07|1222.64|1217.24|1222.44|1217.04|21
1656297720000|2022-06-27 02:42:00|1222.46|1217.06|1222.94|1217.54|1222.95|1217.55|1222.43|1217.03|31
1656297730000|2022-06-27 02:42:10|1222.95|1217.55|1222.96|1217.56|1223.34|1217.94|1222.92|1217.52|28
1656297740000|2022-06-27 02:42:20|1223.02|1217.62|1222.96|1217.56|1223.02|1217.62|1222.86|1217.46|26
1656297750000|2022-06-27 02:42:30|1222.97|1217.57|1223.49|1218.09|1223.49|1218.09|1222.81|1217.41|28
1656297760000|2022-06-27 02:42:40|1223.51|1218.11|1222.71|1217.31|1223.56|1218.16|1222.69|1217.29|28
1656297770000|2022-06-27 02:42:50|1222.72|1217.32|1222.9|1217.5|1222.9|1217.5|1222.68|1217.28|31
1656297780000|2022-06-27 02:43:00|1222.95|1217.55|1222.96|1217.56|1223.05|1217.65|1222.94|1217.54|26
1656297790000|2022-06-27 02:43:10|1222.98|1217.58|1222.68|1217.28|1222.98|1217.58|1222.52|1217.12|28
1656297800000|2022-06-27 02:43:20|1222.69|1217.29|1223.38|1217.98|1223.69|1218.29|1222.64|1217.24|30
1656297810000|2022-06-27 02:43:30|1223.36|1217.96|1223.81|1218.41|1223.84|1218.44|1223.35|1217.95|25
1656297820000|2022-06-27 02:43:40|1223.8|1218.4|1223.49|1218.09|1223.8|1218.4|1223.37|1217.97|28
1656297830000|2022-06-27 02:43:50|1223.48|1218.08|1223.41|1218.01|1223.48|1218.08|1223.32|1217.92|29
1656297840000|2022-06-27 02:44:00|1223.4|1218|1223.29|1217.89|1223.51|1218.11|1223.29|1217.89|23
1656297850000|2022-06-27 02:44:10|1223.25|1217.85|1223.45|1218.05|1223.6|1218.2|1223.01|1217.61|30
1656297860000|2022-06-27 02:44:20|1223.44|1218.04|1223.19|1217.79|1223.44|1218.04|1223.16|1217.76|25
1656297870000|2022-06-27 02:44:30|1223.16|1217.76|1223.05|1217.65|1223.25|1217.85|1222.98|1217.58|29
1656297880000|2022-06-27 02:44:40|1223.09|1217.69|1223.11|1217.71|1223.15|1217.75|1223.05|1217.65|24
1656297890000|2022-06-27 02:44:50|1223.12|1217.72|1223|1217.6|1223.12|1217.72|1222.87|1217.47|26
1656297900000|2022-06-27 02:45:00|1223.05|1217.65|1223.72|1218.32|1223.76|1218.36|1222.97|1217.57|33
1656297910000|2022-06-27 02:45:10|1223.71|1218.31|1224.03|1218.63|1224.08|1218.68|1223.32|1217.92|31
1656297920000|2022-06-27 02:45:20|1224.06|1218.66|1224.19|1218.79|1224.26|1218.86|1223.99|1218.59|30
1656297930000|2022-06-27 02:45:30|1224.2|1218.8|1224.05|1218.65|1224.2|1218.8|1223.85|1218.45|30
1656297940000|2022-06-27 02:45:40|1224.04|1218.64|1224.7|1219.3|1224.76|1219.36|1224|1218.6|34
1656297950000|2022-06-27 02:45:50|1224.71|1219.31|1224.96|1219.56|1225.29|1219.89|1224.71|1219.31|34
1656297960000|2022-06-27 02:46:00|1224.98|1219.58|1225.47|1220.07|1225.5|1220.1|1224.88|1219.48|33
1656297970000|2022-06-27 02:46:10|1225.49|1220.09|1225.3|1219.9|1225.49|1220.09|1225.27|1219.87|32
1656297980000|2022-06-27 02:46:20|1225.31|1219.91|1225.37|1219.97|1225.43|1220.03|1225.29|1219.89|27
1656297990000|2022-06-27 02:46:30|1225.38|1219.98|1225.81|1220.41|1225.81|1220.41|1225.35|1219.95|29
1656298000000|2022-06-27 02:46:40|1225.92|1220.52|1226.03|1220.63|1226.23|1220.83|1225.92|1220.52|32
1656298010000|2022-06-27 02:46:50|1226.06|1220.66|1225.58|1220.18|1226.06|1220.66|1225.39|1219.99|39
1656298020000|2022-06-27 02:47:00|1225.61|1220.21|1225.39|1219.99|1225.65|1220.25|1225.35|1219.95|33
1656298030000|2022-06-27 02:47:10|1225.4|1220|1225.52|1220.12|1225.63|1220.23|1225.38|1219.98|21
1656298040000|2022-06-27 02:47:20|1225.54|1220.14|1225.81|1220.41|1225.81|1220.41|1225.53|1220.13|29
1656298050000|2022-06-27 02:47:30|1225.75|1220.35|1225.73|1220.33|1225.95|1220.55|1225.72|1220.32|30
1656298060000|2022-06-27 02:47:40|1225.75|1220.35|1226.13|1220.73|1226.25|1220.85|1225.73|1220.33|30
1656298070000|2022-06-27 02:47:50|1226.14|1220.74|1226.2|1220.8|1226.32|1220.92|1225.86|1220.46|32
1656298080000|2022-06-27 02:48:00|1226.18|1220.78|1225.18|1219.78|1226.21|1220.81|1225.1|1219.7|34
1656298090000|2022-06-27 02:48:10|1225.15|1219.75|1224.54|1219.14|1225.16|1219.76|1224.54|1219.14|25
1656298100000|2022-06-27 02:48:20|1224.5|1219.1|1224.26|1218.86|1224.5|1219.1|1224.23|1218.83|25
1656298110000|2022-06-27 02:48:30|1224.18|1218.78|1224.11|1218.71|1224.2|1218.8|1223.95|1218.55|27
1656298120000|2022-06-27 02:48:40|1224.22|1218.82|1224.28|1218.88|1224.45|1219.05|1224.17|1218.77|34
1656298130000|2022-06-27 02:48:50|1224.2|1218.8|1224.12|1218.72|1224.2|1218.8|1224.02|1218.62|22
1656298140000|2022-06-27 02:49:00|1224.04|1218.64|1224.08|1218.68|1224.23|1218.83|1223.91|1218.51|28
1656298150000|2022-06-27 02:49:10|1224.09|1218.69|1223.96|1218.56|1224.1|1218.7|1223.95|1218.55|24
1656298160000|2022-06-27 02:49:20|1223.99|1218.59|1223.46|1218.06|1224.08|1218.68|1223.46|1218.06|25
1656298170000|2022-06-27 02:49:30|1223.45|1218.05|1223.01|1217.61|1223.47|1218.07|1222.93|1217.53|26
1656298180000|2022-06-27 02:49:40|1222.85|1217.45|1222.46|1217.06|1222.87|1217.47|1222.46|1217.06|28
1656298190000|2022-06-27 02:49:50|1222.45|1217.05|1222.45|1217.05|1222.57|1217.17|1222.36|1216.96|18
1656298200000|2022-06-27 02:50:00|1222.41|1217.01|1222.63|1217.23|1222.79|1217.39|1222.39|1216.99|27
1656298210000|2022-06-27 02:50:10|1222.64|1217.24|1222.88|1217.48|1222.97|1217.57|1222.54|1217.14|29
1656298220000|2022-06-27 02:50:20|1222.87|1217.47|1222.79|1217.39|1222.87|1217.47|1222.68|1217.28|21
1656298230000|2022-06-27 02:50:30|1222.83|1217.43|1222.68|1217.28|1222.83|1217.43|1222.68|1217.28|26
1656298240000|2022-06-27 02:50:40|1222.66|1217.26|1222.92|1217.52|1222.92|1217.52|1222.66|1217.26|15
1656298250000|2022-06-27 02:50:50|1222.98|1217.58|1222.91|1217.51|1223.12|1217.72|1222.89|1217.49|19
1656298260000|2022-06-27 02:51:00|1222.9|1217.5|1222.56|1217.16|1222.94|1217.54|1222.55|1217.15|25
1656298270000|2022-06-27 02:51:10|1222.59|1217.19|1222.63|1217.23|1222.74|1217.34|1222.56|1217.16|31
1656298280000|2022-06-27 02:51:20|1222.6|1217.2|1222.61|1217.21|1222.64|1217.24|1222.58|1217.18|12
1656298290000|2022-06-27 02:51:30|1222.62|1217.22|1222.91|1217.51|1222.98|1217.58|1222.58|1217.18|29
1656298300000|2022-06-27 02:51:40|1222.95|1217.55|1222.94|1217.54|1222.95|1217.55|1222.89|1217.49|18
1656298310000|2022-06-27 02:51:50|1222.95|1217.55|1222.94|1217.54|1222.98|1217.58|1222.92|1217.52|18
1656298320000|2022-06-27 02:52:00|1222.95|1217.55|1222.1|1216.7|1222.95|1217.55|1222.02|1216.62|33
1656298330000|2022-06-27 02:52:10|1222.11|1216.71|1221.47|1216.07|1222.2|1216.8|1221.41|1216.01|28
1656298340000|2022-06-27 02:52:20|1221.45|1216.05|1221.66|1216.26|1221.67|1216.27|1221.42|1216.02|20
1656298350000|2022-06-27 02:52:30|1221.67|1216.27|1221.64|1216.24|1221.68|1216.28|1221.6|1216.2|18
1656298360000|2022-06-27 02:52:40|1221.62|1216.22|1221.53|1216.13|1221.64|1216.24|1221.45|1216.05|30
1656298370000|2022-06-27 02:52:50|1221.52|1216.12|1220.97|1215.57|1221.54|1216.14|1220.95|1215.55|27
1656298380000|2022-06-27 02:53:00|1220.98|1215.58|1221.04|1215.64|1221.15|1215.75|1220.96|1215.56|24
1656298390000|2022-06-27 02:53:10|1221.09|1215.69|1220.93|1215.53|1221.09|1215.69|1220.89|1215.49|25
1656298400000|2022-06-27 02:53:20|1220.94|1215.54|1220.62|1215.22|1220.94|1215.54|1220.59|1215.19|18
1656298410000|2022-06-27 02:53:30|1220.63|1215.23|1220.63|1215.23|1220.69|1215.29|1220.54|1215.14|14
1656298420000|2022-06-27 02:53:40|1220.62|1215.22|1220.7|1215.3|1220.71|1215.31|1220.58|1215.18|17
1656298430000|2022-06-27 02:53:50|1220.75|1215.35|1220.74|1215.34|1220.95|1215.55|1220.72|1215.32|21
1656298440000|2022-06-27 02:54:00|1220.7|1215.3|1220.81|1215.41|1220.86|1215.46|1220.7|1215.3|22
1656298450000|2022-06-27 02:54:10|1220.82|1215.42|1220.69|1215.29|1220.83|1215.43|1220.69|1215.29|26
1656298460000|2022-06-27 02:54:20|1220.71|1215.31|1220.69|1215.29|1220.73|1215.33|1220.67|1215.27|17
1656298470000|2022-06-27 02:54:30|1220.7|1215.3|1220.94|1215.54|1220.94|1215.54|1220.7|1215.3|20
1656298480000|2022-06-27 02:54:40|1220.96|1215.56|1220.85|1215.45|1221.08|1215.68|1220.84|1215.44|26
1656298490000|2022-06-27 02:54:50|1220.86|1215.46|1220.79|1215.39|1220.86|1215.46|1220.76|1215.36|21
1656298500000|2022-06-27 02:55:00|1220.78|1215.38|1220.69|1215.29|1220.83|1215.43|1220.69|1215.29|16
1656298510000|2022-06-27 02:55:10|1220.5|1215.1|1220.5|1215.1|1220.68|1215.28|1220.2|1214.8|31
1656298520000|2022-06-27 02:55:20|1220.51|1215.11|1221.16|1215.76|1221.25|1215.85|1220.51|1215.11|27
1656298530000|2022-06-27 02:55:30|1221.17|1215.77|1221.22|1215.82|1221.22|1215.82|1221.16|1215.76|11
1656298540000|2022-06-27 02:55:40|1221.2|1215.8|1221.25|1215.85|1221.63|1216.23|1221.2|1215.8|25
1656298550000|2022-06-27 02:55:50|1221.24|1215.84|1220.97|1215.57|1221.24|1215.84|1220.96|1215.56|23
1656298560000|2022-06-27 02:56:00|1220.96|1215.56|1220.93|1215.53|1220.98|1215.58|1220.57|1215.17|25
1656298570000|2022-06-27 02:56:10|1221.03|1215.63|1221.65|1216.25|1221.68|1216.28|1221.02|1215.62|29
1656298580000|2022-06-27 02:56:20|1221.66|1216.26|1221.46|1216.06|1221.89|1216.49|1221.45|1216.05|25
1656298590000|2022-06-27 02:56:30|1221.44|1216.04|1221.38|1215.98|1221.44|1216.04|1221.25|1215.85|25
1656298600000|2022-06-27 02:56:40|1221.4|1216|1220.25|1214.85|1221.56|1216.16|1220.16|1214.76|32
1656298610000|2022-06-27 02:56:50|1220.29|1214.89|1220.31|1214.91|1220.33|1214.93|1220.21|1214.81|17
1656298620000|2022-06-27 02:57:00|1220.29|1214.89|1220.38|1214.98|1220.48|1215.08|1220.24|1214.84|19
1656298630000|2022-06-27 02:57:10|1220.4|1215|1220.4|1215|1220.54|1215.14|1220.33|1214.93|23
1656298640000|2022-06-27 02:57:20|1220.33|1214.93|1220.54|1215.14|1220.57|1215.17|1220.17|1214.77|29
1656298650000|2022-06-27 02:57:30|1220.53|1215.13|1220.44|1215.04|1220.53|1215.13|1220.42|1215.02|15
1656298660000|2022-06-27 02:57:40|1220.47|1215.07|1220.71|1215.31|1220.71|1215.31|1220.44|1215.04|20
1656298670000|2022-06-27 02:57:50|1220.84|1215.44|1220.54|1215.14|1220.84|1215.44|1220.53|1215.13|27
1656298680000|2022-06-27 02:58:00|1220.58|1215.18|1220.77|1215.37|1220.92|1215.52|1220.58|1215.18|23
1656298690000|2022-06-27 02:58:10|1220.78|1215.38|1221.13|1215.73|1221.15|1215.75|1220.77|1215.37|24
1656298700000|2022-06-27 02:58:20|1221.11|1215.71|1221.57|1216.17|1221.74|1216.34|1221.1|1215.7|32
1656298710000|2022-06-27 02:58:30|1221.56|1216.16|1221.46|1216.06|1221.57|1216.17|1221.2|1215.8|26
1656298720000|2022-06-27 02:58:40|1221.47|1216.07|1221.45|1216.05|1221.47|1216.07|1221.38|1215.98|8
1656298730000|2022-06-27 02:58:50|1221.4|1216|1221.04|1215.64|1221.4|1216|1221.04|1215.64|27
1656298740000|2022-06-27 02:59:00|1221|1215.6|1220.96|1215.56|1221.12|1215.72|1220.96|1215.56|26
1656298750000|2022-06-27 02:59:10|1220.89|1215.49|1220.72|1215.32|1220.89|1215.49|1220.71|1215.31|16
1656298760000|2022-06-27 02:59:20|1220.7|1215.3|1221.31|1215.91|1221.32|1215.92|1220.7|1215.3|30
1656298770000|2022-06-27 02:59:30|1221.3|1215.9|1221.12|1215.72|1221.34|1215.94|1220.94|1215.54|26
1656298780000|2022-06-27 02:59:40|1221.13|1215.73|1221.82|1216.42|1221.82|1216.42|1221.11|1215.71|31
1656298790000|2022-06-27 02:59:50|1221.83|1216.43|1221.18|1215.78|1221.84|1216.44|1221.13|1215.73|28
1656298800000|2022-06-27 03:00:00|1221.23|1215.83|1221.58|1216.18|1221.65|1216.25|1221.22|1215.82|33
1656298810000|2022-06-27 03:00:10|1221.54|1216.14|1220.56|1215.16|1221.54|1216.14|1220.56|1215.16|34
1656298820000|2022-06-27 03:00:20|1220.59|1215.19|1221.03|1215.63|1221.1|1215.7|1220.59|1215.19|27
1656298830000|2022-06-27 03:00:30|1221.04|1215.64|1221.51|1216.11|1221.54|1216.14|1221.01|1215.61|23
1656298840000|2022-06-27 03:00:40|1221.52|1216.12|1221.32|1215.92|1221.52|1216.12|1221.27|1215.87|23
1656298850000|2022-06-27 03:00:50|1221.33|1215.93|1221.26|1215.86|1221.34|1215.94|1221.26|1215.86|20
1656298860000|2022-06-27 03:01:00|1221.12|1215.72|1221.2|1215.8|1221.21|1215.81|1221.08|1215.68|19
1656298870000|2022-06-27 03:01:10|1221.21|1215.81|1220.98|1215.58|1221.21|1215.81|1220.91|1215.51|20
1656298880000|2022-06-27 03:01:20|1221.12|1215.72|1221.19|1215.79|1221.26|1215.86|1221.12|1215.72|23
1656298890000|2022-06-27 03:01:30|1221.18|1215.78|1220.99|1215.59|1221.18|1215.78|1220.99|1215.59|15
1656298900000|2022-06-27 03:01:40|1221.01|1215.61|1221.29|1215.89|1221.35|1215.95|1220.99|1215.59|26
1656298910000|2022-06-27 03:01:50|1221.3|1215.9|1221.25|1215.85|1221.33|1215.93|1221.16|1215.76|27
1656298920000|2022-06-27 03:02:00|1221.26|1215.86|1222|1216.6|1222.13|1216.73|1221.25|1215.85|33
1656298930000|2022-06-27 03:02:10|1221.98|1216.58|1221.3|1215.9|1222.04|1216.64|1221.3|1215.9|36
1656298940000|2022-06-27 03:02:20|1221.33|1215.93|1220.94|1215.54|1221.34|1215.94|1220.93|1215.53|30
1656298950000|2022-06-27 03:02:30|1220.93|1215.53|1220.31|1214.91|1220.95|1215.55|1220.28|1214.88|25
1656298960000|2022-06-27 03:02:40|1220.25|1214.85|1219.75|1214.35|1220.25|1214.85|1219.69|1214.29|24
1656298970000|2022-06-27 03:02:50|1219.88|1214.48|1220.64|1215.24|1220.68|1215.28|1219.88|1214.48|31
1656298980000|2022-06-27 03:03:00|1220.65|1215.25|1220.45|1215.05|1220.78|1215.38|1220.44|1215.04|23
1656298990000|2022-06-27 03:03:10|1220.5|1215.1|1220.53|1215.13|1220.57|1215.17|1220.47|1215.07|22
1656299000000|2022-06-27 03:03:20|1220.54|1215.14|1220.14|1214.74|1220.68|1215.28|1220.02|1214.62|25
1656299010000|2022-06-27 03:03:30|1220.15|1214.75|1220.35|1214.95|1220.47|1215.07|1220.07|1214.67|23
1656299020000|2022-06-27 03:03:40|1220.29|1214.89|1220.54|1215.14|1220.54|1215.14|1220.28|1214.88|31
1656299030000|2022-06-27 03:03:50|1220.52|1215.12|1220.41|1215.01|1220.52|1215.12|1220.31|1214.91|24
1656299040000|2022-06-27 03:04:00|1220.42|1215.02|1221.03|1215.63|1221.14|1215.74|1220.41|1215.01|23
1656299050000|2022-06-27 03:04:10|1221.05|1215.65|1220.93|1215.53|1221.05|1215.65|1220.8|1215.4|26
1656299060000|2022-06-27 03:04:20|1220.95|1215.55|1221.13|1215.73|1221.15|1215.75|1220.81|1215.41|28
1656299070000|2022-06-27 03:04:30|1221.12|1215.72|1222.23|1216.83|1222.23|1216.83|1221.12|1215.72|28
1656299080000|2022-06-27 03:04:40|1222.24|1216.84|1222.04|1216.64|1222.41|1217.01|1222.01|1216.61|31
1656299090000|2022-06-27 03:04:50|1222.09|1216.69|1222.11|1216.71|1222.17|1216.77|1222.04|1216.64|26
1656299100000|2022-06-27 03:05:00|1222.09|1216.69|1222.03|1216.63|1222.11|1216.71|1222.02|1216.62|27
1656299110000|2022-06-27 03:05:10|1222.05|1216.65|1222.51|1217.11|1222.51|1217.11|1222.04|1216.64|20
1656299120000|2022-06-27 03:05:20|1222.52|1217.12|1223.1|1217.7|1223.19|1217.79|1222.46|1217.06|28
1656299130000|2022-06-27 03:05:30|1223.13|1217.73|1222.69|1217.29|1223.14|1217.74|1222.69|1217.29|23
1656299140000|2022-06-27 03:05:40|1222.66|1217.26|1222.24|1216.84|1222.66|1217.26|1222.18|1216.78|29
1656299150000|2022-06-27 03:05:50|1222.25|1216.85|1222.16|1216.76|1222.26|1216.86|1222.16|1216.76|20
1656299160000|2022-06-27 03:06:00|1222.17|1216.77|1221.48|1216.08|1222.17|1216.77|1221.4|1216|26
1656299170000|2022-06-27 03:06:10|1221.49|1216.09|1221.61|1216.21|1221.66|1216.26|1221.46|1216.06|26
1656299180000|2022-06-27 03:06:20|1221.64|1216.24|1221.66|1216.26|1221.86|1216.46|1221.54|1216.14|28
1656299190000|2022-06-27 03:06:30|1221.67|1216.27|1221.57|1216.17|1221.67|1216.27|1221.55|1216.15|24
1656299200000|2022-06-27 03:06:40|1221.58|1216.18|1221.37|1215.97|1221.6|1216.2|1221.36|1215.96|23
1656299210000|2022-06-27 03:06:50|1221.36|1215.96|1221.36|1215.96|1221.41|1216.01|1221.35|1215.95|22
1656299220000|2022-06-27 03:07:00|1221.38|1215.98|1221.48|1216.08|1221.55|1216.15|1221.37|1215.97|17
1656299230000|2022-06-27 03:07:10|1221.5|1216.1|1221.41|1216.01|1221.51|1216.11|1221.38|1215.98|14
1656299240000|2022-06-27 03:07:20|1221.42|1216.02|1220.8|1215.4|1221.44|1216.04|1220.8|1215.4|24
1656299250000|2022-06-27 03:07:30|1220.81|1215.41|1220.85|1215.45|1220.97|1215.57|1220.78|1215.38|18
1656299260000|2022-06-27 03:07:40|1220.86|1215.46|1221|1215.6|1221.02|1215.62|1220.75|1215.35|18
1656299270000|2022-06-27 03:07:50|1220.82|1215.42|1220.89|1215.49|1220.96|1215.56|1220.74|1215.34|20
1656299280000|2022-06-27 03:08:00|1220.88|1215.48|1220.66|1215.26|1220.91|1215.51|1220.66|1215.26|20
1656299290000|2022-06-27 03:08:10|1220.67|1215.27|1220.2|1214.8|1220.69|1215.29|1220.05|1214.65|28
1656299300000|2022-06-27 03:08:20|1220.21|1214.81|1220.67|1215.27|1220.67|1215.27|1220.21|1214.81|22
1656299310000|2022-06-27 03:08:30|1220.7|1215.3|1220.49|1215.09|1220.73|1215.33|1220.46|1215.06|25
1656299320000|2022-06-27 03:08:40|1220.48|1215.08|1220.45|1215.05|1220.49|1215.09|1220.37|1214.97|22
1656299330000|2022-06-27 03:08:50|1220.46|1215.06|1220.51|1215.11|1220.56|1215.16|1220.45|1215.05|16
1656299340000|2022-06-27 03:09:00|1220.48|1215.08|1220.55|1215.15|1220.6|1215.2|1220.24|1214.84|31
1656299350000|2022-06-27 03:09:10|1220.59|1215.19|1220.58|1215.18|1220.64|1215.24|1220.53|1215.13|20
1656299360000|2022-06-27 03:09:20|1220.59|1215.19|1220.82|1215.42|1220.82|1215.42|1220.59|1215.19|30
1656299370000|2022-06-27 03:09:30|1220.83|1215.43|1220.86|1215.46|1220.96|1215.56|1220.78|1215.38|23
1656299380000|2022-06-27 03:09:40|1220.88|1215.48|1220.98|1215.58|1221.03|1215.63|1220.87|1215.47|20
1656299390000|2022-06-27 03:09:50|1220.96|1215.56|1221.34|1215.94|1221.35|1215.95|1220.91|1215.51|19
1656299400000|2022-06-27 03:10:00|1221.31|1215.91|1221.38|1215.98|1221.55|1216.15|1221.3|1215.9|25
1656299410000|2022-06-27 03:10:10|1221.4|1216|1221.05|1215.65|1221.44|1216.04|1221.01|1215.61|22
1656299420000|2022-06-27 03:10:20|1221.07|1215.67|1221.49|1216.09|1221.52|1216.12|1221.06|1215.66|26
1656299430000|2022-06-27 03:10:30|1221.48|1216.08|1221.35|1215.95|1221.48|1216.08|1221.32|1215.92|17
1656299440000|2022-06-27 03:10:40|1221.37|1215.97|1221.2|1215.8|1221.41|1216.01|1221.2|1215.8|20
1656299450000|2022-06-27 03:10:50|1221.22|1215.82|1221.25|1215.85|1221.28|1215.88|1221.2|1215.8|17
1656299460000|2022-06-27 03:11:00|1221.23|1215.83|1221.11|1215.71|1221.23|1215.83|1221.07|1215.67|16
1656299470000|2022-06-27 03:11:10|1220.97|1215.57|1221.01|1215.61|1221.02|1215.62|1220.85|1215.45|16
1656299480000|2022-06-27 03:11:20|1221.02|1215.62|1221.01|1215.61|1221.02|1215.62|1220.89|1215.49|19
1656299490000|2022-06-27 03:11:30|1221.02|1215.62|1221.56|1216.16|1221.64|1216.24|1221.02|1215.62|25
1656299500000|2022-06-27 03:11:40|1221.59|1216.19|1221.5|1216.1|1221.59|1216.19|1221.45|1216.05|19
1656299510000|2022-06-27 03:11:50|1221.51|1216.11|1221.42|1216.02|1221.51|1216.11|1221.3|1215.9|19
1656299520000|2022-06-27 03:12:00|1221.43|1216.03|1221.42|1216.02|1221.47|1216.07|1221.3|1215.9|22
1656299530000|2022-06-27 03:12:10|1221.45|1216.05|1221.43|1216.03|1221.45|1216.05|1221.34|1215.94|23
1656299540000|2022-06-27 03:12:20|1221.44|1216.04|1221.77|1216.37|1221.81|1216.41|1221.44|1216.04|22
1656299550000|2022-06-27 03:12:30|1221.78|1216.38|1221.13|1215.73|1221.79|1216.39|1221.13|1215.73|33
1656299560000|2022-06-27 03:12:40|1221.04|1215.64|1222.21|1216.81|1222.24|1216.84|1220.87|1215.47|28
1656299570000|2022-06-27 03:12:50|1222.25|1216.85|1222.42|1217.02|1222.57|1217.17|1222.25|1216.85|29
1656299580000|2022-06-27 03:13:00|1222.45|1217.05|1223.81|1218.41|1223.86|1218.46|1222.2|1216.8|36
1656299590000|2022-06-27 03:13:10|1224.22|1218.82|1224.08|1218.68|1224.51|1219.11|1224.08|1218.68|32
1656299600000|2022-06-27 03:13:20|1224.05|1218.65|1224.35|1218.95|1224.44|1219.04|1223.78|1218.38|28
1656299610000|2022-06-27 03:13:30|1224.33|1218.93|1224.2|1218.8|1224.39|1218.99|1224.01|1218.61|31
1656299620000|2022-06-27 03:13:40|1224.22|1218.82|1224.61|1219.21|1224.72|1219.32|1224.22|1218.82|23
1656299630000|2022-06-27 03:13:50|1224.58|1219.18|1224.69|1219.29|1224.71|1219.31|1224.54|1219.14|28
1656299640000|2022-06-27 03:14:00|1224.66|1219.26|1224.97|1219.57|1225.07|1219.67|1224.31|1218.91|31
1656299650000|2022-06-27 03:14:10|1224.98|1219.58|1226.76|1221.36|1226.77|1221.37|1224.94|1219.54|37
1656299660000|2022-06-27 03:14:20|1226.75|1221.35|1227.01|1221.61|1228.35|1222.95|1226.75|1221.35|37
1656299670000|2022-06-27 03:14:30|1226.98|1221.58|1226.24|1220.84|1226.98|1221.58|1226.24|1220.84|32
1656299680000|2022-06-27 03:14:40|1226.26|1220.86|1225.74|1220.34|1226.29|1220.89|1225.67|1220.27|30
1656299690000|2022-06-27 03:14:50|1225.88|1220.48|1225.92|1220.52|1225.99|1220.59|1225.77|1220.37|34
1656299700000|2022-06-27 03:15:00|1225.93|1220.53|1226.04|1220.64|1226.42|1221.02|1225.93|1220.53|31
1656299710000|2022-06-27 03:15:10|1225.96|1220.56|1224.95|1219.55|1226.01|1220.61|1224.89|1219.49|34
1656299720000|2022-06-27 03:15:20|1224.98|1219.58|1225.62|1220.22|1225.62|1220.22|1224.75|1219.35|35
1656299730000|2022-06-27 03:15:30|1225.61|1220.21|1226.27|1220.87|1226.27|1220.87|1225.61|1220.21|27
1656299740000|2022-06-27 03:15:40|1226.1|1220.7|1225.76|1220.36|1226.13|1220.73|1225.76|1220.36|28
1656299750000|2022-06-27 03:15:50|1225.75|1220.35|1224.98|1219.58|1225.84|1220.44|1224.82|1219.42|35
1656299760000|2022-06-27 03:16:00|1225.05|1219.65|1225.59|1220.19|1225.59|1220.19|1225.05|1219.65|32
1656299770000|2022-06-27 03:16:10|1225.6|1220.2|1225.56|1220.16|1225.6|1220.2|1225.42|1220.02|24
1656299780000|2022-06-27 03:16:20|1225.55|1220.15|1225.91|1220.51|1226.06|1220.66|1225.55|1220.15|26
1656299790000|2022-06-27 03:16:30|1225.93|1220.53|1225.63|1220.23|1225.96|1220.56|1225.39|1219.99|29
1656299800000|2022-06-27 03:16:40|1225.64|1220.24|1225.59|1220.19|1225.76|1220.36|1225.58|1220.18|27
1656299810000|2022-06-27 03:16:50|1225.6|1220.2|1225.43|1220.03|1225.63|1220.23|1225.29|1219.89|24
1656299820000|2022-06-27 03:17:00|1225.45|1220.05|1224.89|1219.49|1225.45|1220.05|1224.88|1219.48|24
1656299830000|2022-06-27 03:17:10|1224.93|1219.53|1225.07|1219.67|1225.13|1219.73|1224.93|1219.53|27
1656299840000|2022-06-27 03:17:20|1225.06|1219.66|1225.1|1219.7|1225.14|1219.74|1225.06|1219.66|17
1656299850000|2022-06-27 03:17:30|1225.09|1219.69|1225.12|1219.72|1225.12|1219.72|1225.07|1219.67|12
1656299860000|2022-06-27 03:17:40|1225.09|1219.69|1225.07|1219.67|1225.09|1219.69|1224.99|1219.59|13
1656299870000|2022-06-27 03:17:50|1225.05|1219.65|1224.98|1219.58|1225.05|1219.65|1224.95|1219.55|9
1656299880000|2022-06-27 03:18:00|1224.97|1219.57|1225.05|1219.65|1225.09|1219.69|1224.97|1219.57|21
1656299890000|2022-06-27 03:18:10|1225.04|1219.64|1224.96|1219.56|1225.04|1219.64|1224.95|1219.55|8
1656299900000|2022-06-27 03:18:20|1225|1219.6|1225.06|1219.66|1225.11|1219.71|1225|1219.6|21
1656299910000|2022-06-27 03:18:30|1225.05|1219.65|1227.45|1222.05|1227.5|1222.1|1225.05|1219.65|26
1656299920000|2022-06-27 03:18:40|1227.46|1222.06|1227.71|1222.31|1227.92|1222.52|1227.28|1221.88|35
1656299930000|2022-06-27 03:18:50|1227.7|1222.3|1227.24|1221.84|1227.72|1222.32|1227.24|1221.84|30
1656299940000|2022-06-27 03:19:00|1227.12|1221.72|1227.18|1221.78|1227.33|1221.93|1227.11|1221.71|28
1656299950000|2022-06-27 03:19:10|1227.19|1221.79|1227.01|1221.61|1227.4|1222|1226.84|1221.44|29
1656299960000|2022-06-27 03:19:20|1227.05|1221.65|1227.14|1221.74|1227.24|1221.84|1227.04|1221.64|26
1656299970000|2022-06-27 03:19:30|1227.16|1221.76|1224.96|1219.56|1227.23|1221.83|1224.94|1219.54|27
1656299980000|2022-06-27 03:19:40|1224.91|1219.51|1225.57|1220.17|1225.57|1220.17|1224.86|1219.46|25
1656299990000|2022-06-27 03:19:50|1225.54|1220.14|1224.38|1218.98|1225.65|1220.25|1224.34|1218.94|24
1656300000000|2022-06-27 03:20:00|1224.37|1218.97|1224.31|1218.91|1224.37|1218.97|1224.31|1218.91|21
1656300010000|2022-06-27 03:20:10|1224.32|1218.92|1224.01|1218.61|1224.33|1218.93|1223.99|1218.59|22
1656300020000|2022-06-27 03:20:20|1224|1218.6|1224.28|1218.88|1224.45|1219.05|1224|1218.6|22
1656300030000|2022-06-27 03:20:30|1224.29|1218.89|1224.38|1218.98|1224.51|1219.11|1224.21|1218.81|30
1656300040000|2022-06-27 03:20:40|1224.37|1218.97|1224.25|1218.85|1224.37|1218.97|1224.25|1218.85|15
1656300050000|2022-06-27 03:20:50|1224.56|1219.16|1225.46|1220.06|1225.69|1220.29|1224.56|1219.16|37
1656300060000|2022-06-27 03:21:00|1225.43|1220.03|1225.42|1220.02|1225.49|1220.09|1225.33|1219.93|24
1656300070000|2022-06-27 03:21:10|1225.4|1220|1225.02|1219.62|1225.48|1220.08|1224.99|1219.59|27
1656300080000|2022-06-27 03:21:20|1224.93|1219.53|1224.73|1219.33|1224.93|1219.53|1224.73|1219.33|16
1656300090000|2022-06-27 03:21:30|1224.72|1219.32|1223.06|1217.66|1224.72|1219.32|1223.04|1217.64|23
1656300100000|2022-06-27 03:21:40|1223.05|1217.65|1222.79|1217.39|1223.36|1217.96|1222.79|1217.39|32
1656300110000|2022-06-27 03:21:50|1222.8|1217.4|1223.33|1217.93|1223.33|1217.93|1222.78|1217.38|27
1656300120000|2022-06-27 03:22:00|1223.36|1217.96|1223.08|1217.68|1223.44|1218.04|1222.98|1217.58|21
1656300130000|2022-06-27 03:22:10|1223.09|1217.69|1223.34|1217.94|1223.41|1218.01|1222.98|1217.58|31
1656300140000|2022-06-27 03:22:20|1223.35|1217.95|1223.35|1217.95|1223.37|1217.97|1223.27|1217.87|17
1656300150000|2022-06-27 03:22:30|1223.37|1217.97|1223.03|1217.63|1223.37|1217.97|1223.03|1217.63|31
1656300160000|2022-06-27 03:22:40|1223.07|1217.67|1223.28|1217.88|1223.29|1217.89|1223.07|1217.67|18
1656300170000|2022-06-27 03:22:50|1223.27|1217.87|1223.26|1217.86|1223.28|1217.88|1223.2|1217.8|24
1656300180000|2022-06-27 03:23:00|1223.22|1217.82|1223.16|1217.76|1223.22|1217.82|1223.08|1217.68|17
1656300190000|2022-06-27 03:23:10|1223.17|1217.77|1222.98|1217.58|1223.35|1217.95|1222.96|1217.56|24
1656300200000|2022-06-27 03:23:20|1222.99|1217.59|1222.86|1217.46|1222.99|1217.59|1222.84|1217.44|15
1656300210000|2022-06-27 03:23:30|1222.85|1217.45|1222.54|1217.14|1222.87|1217.47|1222.54|1217.14|14
1656300220000|2022-06-27 03:23:40|1222.49|1217.09|1221.99|1216.59|1222.49|1217.09|1221.99|1216.59|21
1656300230000|2022-06-27 03:23:50|1222|1216.6|1222.26|1216.86|1222.43|1217.03|1222|1216.6|28
1656300240000|2022-06-27 03:24:00|1222.27|1216.87|1222.41|1217.01|1222.45|1217.05|1222.19|1216.79|26
1656300250000|2022-06-27 03:24:10|1222.38|1216.98|1222.54|1217.14|1222.54|1217.14|1222.28|1216.88|22
1656300260000|2022-06-27 03:24:20|1222.73|1217.33|1222.49|1217.09|1222.86|1217.46|1222.38|1216.98|32
1656300270000|2022-06-27 03:24:30|1222.47|1217.07|1222.6|1217.2|1222.6|1217.2|1222.37|1216.97|24
1656300280000|2022-06-27 03:24:40|1222.61|1217.21|1222.63|1217.23|1222.64|1217.24|1222.58|1217.18|22
1656300290000|2022-06-27 03:24:50|1222.64|1217.24|1222.45|1217.05|1222.65|1217.25|1222.28|1216.88|24
1656300300000|2022-06-27 03:25:00|1222.46|1217.06|1222.29|1216.89|1222.64|1217.24|1222.18|1216.78|28
1656300310000|2022-06-27 03:25:10|1222.28|1216.88|1222.68|1217.28|1222.68|1217.28|1222.26|1216.86|26
1656300320000|2022-06-27 03:25:20|1222.67|1217.27|1222.63|1217.23|1222.67|1217.27|1222.63|1217.23|12
1656300330000|2022-06-27 03:25:30|1222.64|1217.24|1221.77|1216.37|1222.64|1217.24|1221.41|1216.01|31
1656300340000|2022-06-27 03:25:40|1221.63|1216.23|1221.33|1215.93|1221.63|1216.23|1221.3|1215.9|26
1656300350000|2022-06-27 03:25:50|1221.34|1215.94|1221.63|1216.23|1221.69|1216.29|1221.29|1215.89|17
1656300360000|2022-06-27 03:26:00|1221.6|1216.2|1221.56|1216.16|1221.63|1216.23|1221.55|1216.15|28
1656300370000|2022-06-27 03:26:10|1221.62|1216.22|1221.94|1216.54|1221.98|1216.58|1221.62|1216.22|27
1656300380000|2022-06-27 03:26:20|1221.96|1216.56|1222.53|1217.13|1222.53|1217.13|1221.96|1216.56|20
1656300390000|2022-06-27 03:26:30|1222.51|1217.11|1222.24|1216.84|1222.51|1217.11|1222.13|1216.73|30
1656300400000|2022-06-27 03:26:40|1222.3|1216.9|1221.97|1216.57|1222.31|1216.91|1221.97|1216.57|23
1656300410000|2022-06-27 03:26:50|1221.93|1216.53|1222|1216.6|1222.08|1216.68|1221.93|1216.53|10
1656300420000|2022-06-27 03:27:00|1222.03|1216.63|1222.19|1216.79|1222.26|1216.86|1221.99|1216.59|21
1656300430000|2022-06-27 03:27:10|1222.2|1216.8|1222.22|1216.82|1222.3|1216.9|1222.16|1216.76|23
1656300440000|2022-06-27 03:27:20|1222.23|1216.83|1222.43|1217.03|1222.49|1217.09|1222.17|1216.77|17
1656300450000|2022-06-27 03:27:30|1222.41|1217.01|1222.47|1217.07|1222.51|1217.11|1222.41|1217.01|29
1656300460000|2022-06-27 03:27:40|1222.43|1217.03|1222.55|1217.15|1222.55|1217.15|1222.43|1217.03|24
1656300470000|2022-06-27 03:27:50|1222.49|1217.09|1222.48|1217.08|1222.52|1217.12|1222.41|1217.01|22
1656300480000|2022-06-27 03:28:00|1222.46|1217.06|1222.69|1217.29|1222.69|1217.29|1222.46|1217.06|23
1656300490000|2022-06-27 03:28:10|1222.7|1217.3|1222.8|1217.4|1223.05|1217.65|1222.7|1217.3|24
1656300500000|2022-06-27 03:28:20|1222.79|1217.39|1222.82|1217.42|1222.83|1217.43|1222.75|1217.35|19
1656300510000|2022-06-27 03:28:30|1222.81|1217.41|1222.45|1217.05|1222.89|1217.49|1222.42|1217.02|17
1656300520000|2022-06-27 03:28:40|1222.48|1217.08|1222.16|1216.76|1222.48|1217.08|1222.13|1216.73|14
1656300530000|2022-06-27 03:28:50|1222.13|1216.73|1221.08|1215.68|1222.27|1216.87|1221.06|1215.66|27
1656300540000|2022-06-27 03:29:00|1221.05|1215.65|1221.12|1215.72|1221.22|1215.82|1220.95|1215.55|29
1656300550000|2022-06-27 03:29:10|1221.11|1215.71|1220.14|1214.74|1221.16|1215.76|1220.09|1214.69|24
1656300560000|2022-06-27 03:29:20|1220.12|1214.72|1219.72|1214.32|1220.34|1214.94|1219.63|1214.23|24
1656300570000|2022-06-27 03:29:30|1219.7|1214.3|1218.75|1213.35|1219.76|1214.36|1218.58|1213.18|29
1656300580000|2022-06-27 03:29:40|1218.92|1213.52|1218.67|1213.27|1219.01|1213.61|1217.43|1212.03|29
1656300590000|2022-06-27 03:29:50|1218.56|1213.16|1218.54|1213.14|1218.83|1213.43|1218.52|1213.12|34
1656300600000|2022-06-27 03:30:00|1218.56|1213.16|1218.01|1212.61|1218.88|1213.48|1218|1212.6|36
1656300610000|2022-06-27 03:30:10|1218.1|1212.7|1218.47|1213.07|1218.63|1213.23|1217.99|1212.59|36
1656300620000|2022-06-27 03:30:20|1218.48|1213.08|1219.38|1213.98|1219.43|1214.03|1218.37|1212.97|31
1656300630000|2022-06-27 03:30:30|1219.43|1214.03|1219.86|1214.46|1219.96|1214.56|1219.42|1214.02|29
1656300640000|2022-06-27 03:30:40|1219.84|1214.44|1220.33|1214.93|1220.37|1214.97|1219.83|1214.43|27
1656300650000|2022-06-27 03:30:50|1220.34|1214.94|1219.71|1214.31|1220.36|1214.96|1219.71|1214.31|35
1656300660000|2022-06-27 03:31:00|1219.67|1214.27|1219.19|1213.79|1219.78|1214.38|1219.12|1213.72|34
1656300670000|2022-06-27 03:31:10|1219.17|1213.77|1219.39|1213.99|1219.39|1213.99|1219|1213.6|26
1656300680000|2022-06-27 03:31:20|1219.38|1213.98|1219.33|1213.93|1219.5|1214.1|1219.18|1213.78|24
1656300690000|2022-06-27 03:31:30|1219.34|1213.94|1219.73|1214.33|1219.73|1214.33|1219.31|1213.91|25
1656300700000|2022-06-27 03:31:40|1219.74|1214.34|1219.59|1214.19|1219.83|1214.43|1219.59|1214.19|23
1656300710000|2022-06-27 03:31:50|1219.64|1214.24|1219.54|1214.14|1219.71|1214.31|1219.53|1214.13|15
1656300720000|2022-06-27 03:32:00|1219.53|1214.13|1219.57|1214.17|1219.64|1214.24|1219.31|1213.91|26
1656300730000|2022-06-27 03:32:10|1219.59|1214.19|1219.67|1214.27|1219.85|1214.45|1219.59|1214.19|23
1656300740000|2022-06-27 03:32:20|1219.66|1214.26|1219.87|1214.47|1219.87|1214.47|1219.63|1214.23|14
1656300750000|2022-06-27 03:32:30|1219.86|1214.46|1220.35|1214.95|1220.35|1214.95|1219.79|1214.39|29
1656300760000|2022-06-27 03:32:40|1220.31|1214.91|1220.34|1214.94|1220.46|1215.06|1220.31|1214.91|25
1656300770000|2022-06-27 03:32:50|1220.33|1214.93|1220.45|1215.05|1220.49|1215.09|1220.3|1214.9|23
1656300780000|2022-06-27 03:33:00|1220.46|1215.06|1220.81|1215.41|1220.82|1215.42|1220.39|1214.99|24
1656300790000|2022-06-27 03:33:10|1220.79|1215.39|1220.68|1215.28|1220.91|1215.51|1220.61|1215.21|22
1656300800000|2022-06-27 03:33:20|1220.7|1215.3|1220.56|1215.16|1220.77|1215.37|1220.56|1215.16|19
1656300810000|2022-06-27 03:33:30|1220.58|1215.18|1220.52|1215.12|1220.64|1215.24|1220.49|1215.09|24
1656300820000|2022-06-27 03:33:40|1220.54|1215.14|1220.53|1215.13|1220.65|1215.25|1220.52|1215.12|21
1656300830000|2022-06-27 03:33:50|1220.55|1215.15|1220.59|1215.19|1220.59|1215.19|1220.53|1215.13|20
1656300840000|2022-06-27 03:34:00|1220.57|1215.17|1220.27|1214.87|1220.59|1215.19|1220.22|1214.82|25
1656300850000|2022-06-27 03:34:10|1220.29|1214.89|1220.52|1215.12|1220.52|1215.12|1220.22|1214.82|23
1656300860000|2022-06-27 03:34:20|1220.58|1215.18|1220.47|1215.07|1220.61|1215.21|1220.43|1215.03|27
1656300870000|2022-06-27 03:34:30|1220.48|1215.08|1220.47|1215.07|1220.53|1215.13|1220.42|1215.02|19
1656300880000|2022-06-27 03:34:40|1220.46|1215.06|1220.45|1215.05|1220.53|1215.13|1220.45|1215.05|20
1656300890000|2022-06-27 03:34:50|1220.44|1215.04|1220.46|1215.06|1220.53|1215.13|1220.43|1215.03|15
1656300900000|2022-06-27 03:35:00|1220.47|1215.07|1220.93|1215.53|1220.95|1215.55|1220.47|1215.07|22
1656300910000|2022-06-27 03:35:10|1220.92|1215.52|1220.53|1215.13|1220.94|1215.54|1220.53|1215.13|29
1656300920000|2022-06-27 03:35:20|1220.52|1215.12|1220.44|1215.04|1220.52|1215.12|1220.37|1214.97|23
1656300930000|2022-06-27 03:35:30|1220.43|1215.03|1220.38|1214.98|1220.43|1215.03|1220.32|1214.92|28
1656300940000|2022-06-27 03:35:40|1220.41|1215.01|1220.23|1214.83|1220.41|1215.01|1220.23|1214.83|18
1656300950000|2022-06-27 03:35:50|1220.22|1214.82|1220.32|1214.92|1220.33|1214.93|1220.22|1214.82|13
1656300960000|2022-06-27 03:36:00|1220.44|1215.04|1220.52|1215.12|1220.69|1215.29|1220.44|1215.04|25
1656300970000|2022-06-27 03:36:10|1220.53|1215.13|1220.53|1215.13|1220.56|1215.16|1220.52|1215.12|19
1656300980000|2022-06-27 03:36:20|1220.55|1215.15|1220.83|1215.43|1220.83|1215.43|1220.53|1215.13|23
1656300990000|2022-06-27 03:36:30|1220.86|1215.46|1220.72|1215.32|1220.9|1215.5|1220.69|1215.29|15
1656301000000|2022-06-27 03:36:40|1220.73|1215.33|1220.79|1215.39|1220.79|1215.39|1220.7|1215.3|16
1656301010000|2022-06-27 03:36:50|1220.83|1215.43|1221.33|1215.93|1221.36|1215.96|1220.82|1215.42|22
1656301020000|2022-06-27 03:37:00|1221.32|1215.92|1221.17|1215.77|1221.32|1215.92|1221.16|1215.76|22
1656301030000|2022-06-27 03:37:10|1221.08|1215.68|1220.81|1215.41|1221.08|1215.68|1220.79|1215.39|23
1656301040000|2022-06-27 03:37:20|1220.8|1215.4|1220.82|1215.42|1220.85|1215.45|1220.8|1215.4|14
1656301050000|2022-06-27 03:37:30|1220.86|1215.46|1220.6|1215.2|1220.89|1215.49|1220.59|1215.19|25
1656301060000|2022-06-27 03:37:40|1220.56|1215.16|1220.55|1215.15|1220.56|1215.16|1220.44|1215.04|12
1656301070000|2022-06-27 03:37:50|1220.56|1215.16|1220.29|1214.89|1220.57|1215.17|1220.23|1214.83|25
1656301080000|2022-06-27 03:38:00|1220.28|1214.88|1220.41|1215.01|1220.41|1215.01|1220.25|1214.85|21
1656301090000|2022-06-27 03:38:10|1220.4|1215|1220.56|1215.16|1220.56|1215.16|1220.4|1215|17
1656301100000|2022-06-27 03:38:20|1220.67|1215.27|1220.37|1214.97|1220.83|1215.43|1220.32|1214.92|28
1656301110000|2022-06-27 03:38:30|1220.36|1214.96|1220.36|1214.96|1220.38|1214.98|1220.29|1214.89|21
1656301120000|2022-06-27 03:38:40|1220.35|1214.95|1220.17|1214.77|1220.35|1214.95|1220.17|1214.77|14
1656301130000|2022-06-27 03:38:50|1220.19|1214.79|1220.56|1215.16|1220.57|1215.17|1220.19|1214.79|16
1656301140000|2022-06-27 03:39:00|1220.57|1215.17|1220.61|1215.21|1220.67|1215.27|1220.54|1215.14|24
1656301150000|2022-06-27 03:39:10|1220.58|1215.18|1220.47|1215.07|1220.63|1215.23|1220.44|1215.04|23
1656301160000|2022-06-27 03:39:20|1220.45|1215.05|1220.51|1215.11|1220.53|1215.13|1220.38|1214.98|25
1656301170000|2022-06-27 03:39:30|1220.52|1215.12|1220.7|1215.3|1220.7|1215.3|1220.5|1215.1|25
1656301180000|2022-06-27 03:39:40|1220.68|1215.28|1220.77|1215.37|1220.79|1215.39|1220.65|1215.25|24
1656301190000|2022-06-27 03:39:50|1220.76|1215.36|1220.52|1215.12|1220.77|1215.37|1220.52|1215.12|24
1656301200000|2022-06-27 03:40:00|1220.54|1215.14|1220.66|1215.26|1220.67|1215.27|1220.54|1215.14|12
1656301210000|2022-06-27 03:40:10|1220.69|1215.29|1220.81|1215.41|1220.85|1215.45|1220.69|1215.29|17
1656301220000|2022-06-27 03:40:20|1220.82|1215.42|1221|1215.6|1221.24|1215.84|1220.82|1215.42|22
1656301230000|2022-06-27 03:40:30|1221.15|1215.75|1221.04|1215.64|1221.15|1215.75|1220.97|1215.57|23
1656301240000|2022-06-27 03:40:40|1221.03|1215.63|1221.26|1215.86|1221.38|1215.98|1221.03|1215.63|17
1656301250000|2022-06-27 03:40:50|1221.2|1215.8|1221.12|1215.72|1221.26|1215.86|1221.02|1215.62|25
1656301260000|2022-06-27 03:41:00|1221.14|1215.74|1220.96|1215.56|1221.14|1215.74|1220.86|1215.46|24
1656301270000|2022-06-27 03:41:10|1221.01|1215.61|1220.74|1215.34|1221.02|1215.62|1220.74|1215.34|24
1656301280000|2022-06-27 03:41:20|1220.75|1215.35|1221.18|1215.78|1221.18|1215.78|1220.75|1215.35|18
1656301290000|2022-06-27 03:41:30|1221.17|1215.77|1220.86|1215.46|1221.18|1215.78|1220.86|1215.46|24
1656301300000|2022-06-27 03:41:40|1220.85|1215.45|1220.84|1215.44|1220.87|1215.47|1220.83|1215.43|14
1656301310000|2022-06-27 03:41:50|1220.86|1215.46|1221.12|1215.72|1221.16|1215.76|1220.85|1215.45|23
1656301320000|2022-06-27 03:42:00|1221.13|1215.73|1220.89|1215.49|1221.16|1215.76|1220.87|1215.47|20
1656301330000|2022-06-27 03:42:10|1220.88|1215.48|1220.9|1215.5|1220.91|1215.51|1220.88|1215.48|11
1656301340000|2022-06-27 03:42:20|1220.88|1215.48|1220.93|1215.53|1220.99|1215.59|1220.88|1215.48|13
1656301350000|2022-06-27 03:42:30|1220.95|1215.55|1220.96|1215.56|1220.99|1215.59|1220.94|1215.54|16
1656301360000|2022-06-27 03:42:40|1220.87|1215.47|1220.69|1215.29|1220.91|1215.51|1220.64|1215.24|24
1656301370000|2022-06-27 03:42:50|1220.7|1215.3|1220.15|1214.75|1221.09|1215.69|1220.15|1214.75|17
1656301380000|2022-06-27 03:43:00|1220.12|1214.72|1219.48|1214.08|1220.12|1214.72|1219.39|1213.99|28
1656301390000|2022-06-27 03:43:10|1219.47|1214.07|1219.47|1214.07|1219.5|1214.1|1219.43|1214.03|19
1656301400000|2022-06-27 03:43:20|1219.48|1214.08|1219.52|1214.12|1219.53|1214.13|1219.43|1214.03|19
1656301410000|2022-06-27 03:43:30|1219.54|1214.14|1219.54|1214.14|1219.55|1214.15|1219.52|1214.12|13
1656301420000|2022-06-27 03:43:40|1219.55|1214.15|1219.82|1214.42|1219.87|1214.47|1219.55|1214.15|20
1656301430000|2022-06-27 03:43:50|1219.83|1214.43|1219.62|1214.22|1219.84|1214.44|1219.58|1214.18|23
1656301440000|2022-06-27 03:44:00|1219.63|1214.23|1219.74|1214.34|1219.74|1214.34|1219.57|1214.17|22
1656301450000|2022-06-27 03:44:10|1219.73|1214.33|1219.75|1214.35|1219.76|1214.36|1219.72|1214.32|20
1656301460000|2022-06-27 03:44:20|1219.74|1214.34|1219.83|1214.43|1219.83|1214.43|1219.74|1214.34|14
1656301470000|2022-06-27 03:44:30|1219.84|1214.44|1220.08|1214.68|1220.09|1214.69|1219.84|1214.44|16
1656301480000|2022-06-27 03:44:40|1220.07|1214.67|1219.91|1214.51|1220.17|1214.77|1219.84|1214.44|26
1656301490000|2022-06-27 03:44:50|1219.93|1214.53|1219.98|1214.58|1219.99|1214.59|1219.9|1214.5|32
1656301500000|2022-06-27 03:45:00|1219.97|1214.57|1219.95|1214.55|1219.97|1214.57|1219.75|1214.35|22
1656301510000|2022-06-27 03:45:10|1219.96|1214.56|1220.49|1215.09|1220.49|1215.09|1219.84|1214.44|23
1656301520000|2022-06-27 03:45:20|1220.51|1215.11|1220.22|1214.82|1220.54|1215.14|1220.12|1214.72|23
1656301530000|2022-06-27 03:45:30|1220.23|1214.83|1220.24|1214.84|1220.29|1214.89|1220.22|1214.82|17
1656301540000|2022-06-27 03:45:40|1220.26|1214.86|1220.61|1215.21|1220.61|1215.21|1220.19|1214.79|25
1656301550000|2022-06-27 03:45:50|1220.66|1215.26|1220.84|1215.44|1220.84|1215.44|1220.66|1215.26|15
1656301560000|2022-06-27 03:46:00|1220.82|1215.42|1220.46|1215.06|1220.82|1215.42|1220.38|1214.98|28
1656301570000|2022-06-27 03:46:10|1220.47|1215.07|1220.5|1215.1|1220.54|1215.14|1220.43|1215.03|20
1656301580000|2022-06-27 03:46:20|1220.48|1215.08|1220.52|1215.12|1220.52|1215.12|1220.46|1215.06|18
1656301590000|2022-06-27 03:46:30|1220.53|1215.13|1220.39|1214.99|1220.53|1215.13|1220.35|1214.95|17
1656301600000|2022-06-27 03:46:40|1220.32|1214.92|1220.38|1214.98|1220.41|1215.01|1220.32|1214.92|14
1656301610000|2022-06-27 03:46:50|1220.41|1215.01|1219.94|1214.54|1220.5|1215.1|1219.94|1214.54|27
1656301620000|2022-06-27 03:47:00|1219.95|1214.55|1220.11|1214.71|1220.11|1214.71|1219.91|1214.51|20
1656301630000|2022-06-27 03:47:10|1220.1|1214.7|1219.83|1214.43|1220.1|1214.7|1219.82|1214.42|19
1656301640000|2022-06-27 03:47:20|1219.71|1214.31|1219.51|1214.11|1219.71|1214.31|1219.49|1214.09|15
1656301650000|2022-06-27 03:47:30|1219.44|1214.04|1218.54|1213.14|1219.44|1214.04|1218.46|1213.06|30
1656301660000|2022-06-27 03:47:40|1218.52|1213.12|1218.56|1213.16|1218.67|1213.27|1218.42|1213.02|23
1656301670000|2022-06-27 03:47:50|1218.57|1213.17|1219.56|1214.16|1219.7|1214.3|1218.52|1213.12|27
1656301680000|2022-06-27 03:48:00|1219.61|1214.21|1219.54|1214.14|1219.74|1214.34|1219.49|1214.09|21
1656301690000|2022-06-27 03:48:10|1219.53|1214.13|1219.52|1214.12|1219.53|1214.13|1219.4|1214|14
1656301700000|2022-06-27 03:48:20|1219.53|1214.13|1219.52|1214.12|1219.55|1214.15|1219.5|1214.1|14
1656301710000|2022-06-27 03:48:30|1219.51|1214.11|1219.53|1214.13|1219.53|1214.13|1219.47|1214.07|18
1656301720000|2022-06-27 03:48:40|1219.52|1214.12|1219.52|1214.12|1219.54|1214.14|1219.48|1214.08|23
1656301730000|2022-06-27 03:48:50|1219.51|1214.11|1219.53|1214.13|1219.58|1214.18|1219.51|1214.11|24
1656301740000|2022-06-27 03:49:00|1219.49|1214.09|1219.11|1213.71|1219.53|1214.13|1219.03|1213.63|25
1656301750000|2022-06-27 03:49:10|1219.14|1213.74|1219.35|1213.95|1219.35|1213.95|1219.09|1213.69|22
1656301760000|2022-06-27 03:49:20|1219.39|1213.99|1219.42|1214.02|1219.49|1214.09|1219.36|1213.96|25
1656301770000|2022-06-27 03:49:30|1219.4|1214|1219.55|1214.15|1219.64|1214.24|1219.4|1214|27
1656301780000|2022-06-27 03:49:40|1219.6|1214.2|1219.68|1214.28|1219.68|1214.28|1219.49|1214.09|19
1656301790000|2022-06-27 03:49:50|1219.69|1214.29|1219.73|1214.33|1219.73|1214.33|1219.62|1214.22|20
1656301800000|2022-06-27 03:50:00|1219.71|1214.31|1219.23|1213.83|1219.71|1214.31|1219.17|1213.77|21
1656301810000|2022-06-27 03:50:10|1219.22|1213.82|1219.33|1213.93|1219.46|1214.06|1219.22|1213.82|21
1656301820000|2022-06-27 03:50:20|1219.34|1213.94|1219.57|1214.17|1219.61|1214.21|1219.34|1213.94|23
1656301830000|2022-06-27 03:50:30|1219.59|1214.19|1219.65|1214.25|1219.67|1214.27|1219.57|1214.17|19
1656301840000|2022-06-27 03:50:40|1219.64|1214.24|1219.34|1213.94|1219.69|1214.29|1219.25|1213.85|23
1656301850000|2022-06-27 03:50:50|1219.29|1213.89|1219.34|1213.94|1219.34|1213.94|1219.28|1213.88|14
1656301860000|2022-06-27 03:51:00|1219.31|1213.91|1219.66|1214.26|1219.7|1214.3|1219.29|1213.89|24
1656301870000|2022-06-27 03:51:10|1219.64|1214.24|1219.83|1214.43|1219.83|1214.43|1219.64|1214.24|25
1656301880000|2022-06-27 03:51:20|1219.8|1214.4|1219.83|1214.43|1219.84|1214.44|1219.76|1214.36|31
1656301890000|2022-06-27 03:51:30|1219.85|1214.45|1220.81|1215.41|1220.82|1215.42|1219.83|1214.43|21
1656301900000|2022-06-27 03:51:40|1220.82|1215.42|1221.31|1215.91|1221.32|1215.92|1220.79|1215.39|27
1656301910000|2022-06-27 03:51:50|1221.3|1215.9|1221.34|1215.94|1221.35|1215.95|1221.24|1215.84|21
1656301920000|2022-06-27 03:52:00|1221.35|1215.95|1221.27|1215.87|1221.35|1215.95|1221.02|1215.62|27
1656301930000|2022-06-27 03:52:10|1221.29|1215.89|1221.23|1215.83|1221.29|1215.89|1221.2|1215.8|15
1656301940000|2022-06-27 03:52:20|1221.22|1215.82|1221.16|1215.76|1221.32|1215.92|1221.15|1215.75|19
1656301950000|2022-06-27 03:52:30|1221.2|1215.8|1221.05|1215.65|1221.2|1215.8|1221.01|1215.61|21
1656301960000|2022-06-27 03:52:40|1221.06|1215.66|1221.34|1215.94|1221.38|1215.98|1221.06|1215.66|19
1656301970000|2022-06-27 03:52:50|1221.36|1215.96|1221.36|1215.96|1221.68|1216.28|1221.26|1215.86|32
1656301980000|2022-06-27 03:53:00|1221.37|1215.97|1221.4|1216|1221.42|1216.02|1221.19|1215.79|20
1656301990000|2022-06-27 03:53:10|1221.43|1216.03|1221.13|1215.73|1221.47|1216.07|1221.02|1215.62|27
1656302000000|2022-06-27 03:53:20|1221.1|1215.7|1221.11|1215.71|1221.14|1215.74|1221.05|1215.65|18
1656302010000|2022-06-27 03:53:30|1221.12|1215.72|1220.96|1215.56|1221.12|1215.72|1220.94|1215.54|19
1656302020000|2022-06-27 03:53:40|1220.93|1215.53|1220.89|1215.49|1220.94|1215.54|1220.72|1215.32|25
1656302030000|2022-06-27 03:53:50|1220.69|1215.29|1220.56|1215.16|1220.91|1215.51|1220.56|1215.16|30
1656302040000|2022-06-27 03:54:00|1220.61|1215.21|1220.55|1215.15|1220.8|1215.4|1220.55|1215.15|19
1656302050000|2022-06-27 03:54:10|1220.56|1215.16|1220.86|1215.46|1220.86|1215.46|1220.55|1215.15|25
1656302060000|2022-06-27 03:54:20|1220.83|1215.43|1221.27|1215.87|1221.37|1215.97|1220.83|1215.43|27
1656302070000|2022-06-27 03:54:30|1221.29|1215.89|1221.16|1215.76|1221.35|1215.95|1220.97|1215.57|18
1656302080000|2022-06-27 03:54:40|1221.15|1215.75|1221.06|1215.66|1221.15|1215.75|1221.01|1215.61|23
1656302090000|2022-06-27 03:54:50|1221.1|1215.7|1220.95|1215.55|1221.14|1215.74|1220.91|1215.51|27
1656302100000|2022-06-27 03:55:00|1220.89|1215.49|1220.97|1215.57|1221.16|1215.76|1220.85|1215.45|20
1656302110000|2022-06-27 03:55:10|1221.17|1215.77|1221.58|1216.18|1221.6|1216.2|1221.17|1215.77|30
1656302120000|2022-06-27 03:55:20|1221.56|1216.16|1221.51|1216.11|1221.58|1216.18|1221.44|1216.04|31
1656302130000|2022-06-27 03:55:30|1221.53|1216.13|1221.46|1216.06|1221.55|1216.15|1221.36|1215.96|23
1656302140000|2022-06-27 03:55:40|1221.48|1216.08|1221.86|1216.46|1221.86|1216.46|1221.46|1216.06|22
1656302150000|2022-06-27 03:55:50|1221.82|1216.42|1222.42|1217.02|1222.42|1217.02|1221.78|1216.38|22
1656302160000|2022-06-27 03:56:00|1222.43|1217.03|1223.22|1217.82|1223.22|1217.82|1222.43|1217.03|27
1656302170000|2022-06-27 03:56:10|1223.2|1217.8|1223.18|1217.78|1223.24|1217.84|1222.94|1217.54|32
1656302180000|2022-06-27 03:56:20|1223.17|1217.77|1223.35|1217.95|1223.49|1218.09|1223.12|1217.72|24
1656302190000|2022-06-27 03:56:30|1223.48|1218.08|1223.12|1217.72|1223.6|1218.2|1223.06|1217.66|20
1656302200000|2022-06-27 03:56:40|1223.1|1217.7|1223.78|1218.38|1223.78|1218.38|1223.1|1217.7|33
1656302210000|2022-06-27 03:56:50|1223.77|1218.37|1223.29|1217.89|1223.79|1218.39|1223.29|1217.89|32
1656302220000|2022-06-27 03:57:00|1223.31|1217.91|1223.36|1217.96|1223.55|1218.15|1223.17|1217.77|35
1656302230000|2022-06-27 03:57:10|1223.34|1217.94|1223.48|1218.08|1223.52|1218.12|1223.26|1217.86|18
1656302240000|2022-06-27 03:57:20|1223.52|1218.12|1223.48|1218.08|1223.52|1218.12|1223.31|1217.91|12
1656302250000|2022-06-27 03:57:30|1223.45|1218.05|1223.5|1218.1|1223.54|1218.14|1223.45|1218.05|16
1656302260000|2022-06-27 03:57:40|1223.48|1218.08|1222.84|1217.44|1223.5|1218.1|1222.74|1217.34|21
1656302270000|2022-06-27 03:57:50|1222.78|1217.38|1222.47|1217.07|1222.85|1217.45|1222.33|1216.93|33
1656302280000|2022-06-27 03:58:00|1222.48|1217.08|1222.76|1217.36|1222.79|1217.39|1222.48|1217.08|25
1656302290000|2022-06-27 03:58:10|1222.82|1217.42|1222.51|1217.11|1222.84|1217.44|1222.43|1217.03|33
1656302300000|2022-06-27 03:58:20|1222.47|1217.07|1222.41|1217.01|1222.52|1217.12|1222.41|1217.01|25
1656302310000|2022-06-27 03:58:30|1222.39|1216.99|1222.35|1216.95|1222.52|1217.12|1222.33|1216.93|28
1656302320000|2022-06-27 03:58:40|1222.34|1216.94|1222.45|1217.05|1222.63|1217.23|1222.31|1216.91|21
1656302330000|2022-06-27 03:58:50|1222.56|1217.16|1222.64|1217.24|1222.66|1217.26|1222.49|1217.09|18
1656302340000|2022-06-27 03:59:00|1222.65|1217.25|1222.7|1217.3|1222.74|1217.34|1222.51|1217.11|15
1656302350000|2022-06-27 03:59:10|1222.67|1217.27|1222.62|1217.22|1222.68|1217.28|1222.59|1217.19|25
1656302360000|2022-06-27 03:59:20|1222.65|1217.25|1222.63|1217.23|1222.7|1217.3|1222.62|1217.22|15
1656302370000|2022-06-27 03:59:30|1222.62|1217.22|1222.29|1216.89|1222.69|1217.29|1222.29|1216.89|16
1656302380000|2022-06-27 03:59:40|1222.31|1216.91|1222.31|1216.91|1222.32|1216.92|1222.26|1216.86|20
1656302390000|2022-06-27 03:59:50|1222.27|1216.87|1222.23|1216.83|1222.29|1216.89|1222.22|1216.82|21
1656302400000|2022-06-27 04:00:00|1222.25|1216.85|1222.23|1216.83|1222.28|1216.88|1222.13|1216.73|23
1656302410000|2022-06-27 04:00:10|1222.25|1216.85|1222.27|1216.87|1222.35|1216.95|1222.18|1216.78|26
1656302420000|2022-06-27 04:00:20|1222.29|1216.89|1222.7|1217.3|1222.7|1217.3|1222.24|1216.84|24
1656302430000|2022-06-27 04:00:30|1222.67|1217.27|1222.64|1217.24|1222.71|1217.31|1222.55|1217.15|33
1656302440000|2022-06-27 04:00:40|1222.65|1217.25|1222.73|1217.33|1222.78|1217.38|1222.49|1217.09|30
1656302450000|2022-06-27 04:00:50|1222.74|1217.34|1222.5|1217.1|1222.76|1217.36|1222.47|1217.07|27
1656302460000|2022-06-27 04:01:00|1222.56|1217.16|1222.46|1217.06|1222.67|1217.27|1222.35|1216.95|25
1656302470000|2022-06-27 04:01:10|1222.47|1217.07|1222.38|1216.98|1222.47|1217.07|1222.37|1216.97|27
1656302480000|2022-06-27 04:01:20|1222.37|1216.97|1222.3|1216.9|1222.38|1216.98|1222.26|1216.86|29
1656302490000|2022-06-27 04:01:30|1222.29|1216.89|1221.43|1216.03|1222.3|1216.9|1221.43|1216.03|29
1656302500000|2022-06-27 04:01:40|1221.42|1216.02|1221.44|1216.04|1221.78|1216.38|1221.38|1215.98|29
1656302510000|2022-06-27 04:01:50|1221.43|1216.03|1221.42|1216.02|1221.48|1216.08|1221.21|1215.81|27
1656302520000|2022-06-27 04:02:00|1221.34|1215.94|1221.37|1215.97|1221.47|1216.07|1221.34|1215.94|22
1656302530000|2022-06-27 04:02:10|1221.4|1216|1222.43|1217.03|1222.54|1217.14|1221.34|1215.94|25
1656302540000|2022-06-27 04:02:20|1222.47|1217.07|1222.43|1217.03|1222.49|1217.09|1222.29|1216.89|26
1656302550000|2022-06-27 04:02:30|1222.51|1217.11|1222.55|1217.15|1222.66|1217.26|1222.48|1217.08|31
1656302560000|2022-06-27 04:02:40|1222.57|1217.17|1222.52|1217.12|1222.6|1217.2|1222.48|1217.08|21
1656302570000|2022-06-27 04:02:50|1222.53|1217.13|1222.98|1217.58|1223.07|1217.67|1222.53|1217.13|26
1656302580000|2022-06-27 04:03:00|1222.95|1217.55|1222.77|1217.37|1223.02|1217.62|1222.72|1217.32|25
1656302590000|2022-06-27 04:03:10|1222.79|1217.39|1222.46|1217.06|1222.79|1217.39|1222.41|1217.01|22
1656302600000|2022-06-27 04:03:20|1222.47|1217.07|1222.2|1216.8|1222.57|1217.17|1222.17|1216.77|27
1656302610000|2022-06-27 04:03:30|1222.15|1216.75|1221.7|1216.3|1222.15|1216.75|1221.7|1216.3|25
1656302620000|2022-06-27 04:03:40|1221.71|1216.31|1221.42|1216.02|1221.71|1216.31|1221.42|1216.02|18
1656302630000|2022-06-27 04:03:50|1221.41|1216.01|1221.67|1216.27|1221.67|1216.27|1221.41|1216.01|28
1656302640000|2022-06-27 04:04:00|1221.69|1216.29|1222.17|1216.77|1222.25|1216.85|1221.69|1216.29|24
1656302650000|2022-06-27 04:04:10|1222.23|1216.83|1222.24|1216.84|1222.34|1216.94|1222.21|1216.81|20
1656302660000|2022-06-27 04:04:20|1222.23|1216.83|1221.91|1216.51|1222.23|1216.83|1221.91|1216.51|25
1656302670000|2022-06-27 04:04:30|1222|1216.6|1221.8|1216.4|1222|1216.6|1221.67|1216.27|31
1656302680000|2022-06-27 04:04:40|1221.77|1216.37|1221.84|1216.44|1221.9|1216.5|1221.56|1216.16|32
1656302690000|2022-06-27 04:04:50|1221.82|1216.42|1221.63|1216.23|1221.89|1216.49|1221.53|1216.13|29
1656302700000|2022-06-27 04:05:00|1221.61|1216.21|1221.58|1216.18|1221.68|1216.28|1221.52|1216.12|25
1656302710000|2022-06-27 04:05:10|1221.62|1216.22|1222.09|1216.69|1222.09|1216.69|1221.56|1216.16|30
1656302720000|2022-06-27 04:05:20|1222.05|1216.65|1221.88|1216.48|1222.05|1216.65|1221.8|1216.4|27
1656302730000|2022-06-27 04:05:30|1221.9|1216.5|1221.74|1216.34|1221.97|1216.57|1221.7|1216.3|21
1656302740000|2022-06-27 04:05:40|1221.72|1216.32|1221.65|1216.25|1221.76|1216.36|1221.45|1216.05|27
1656302750000|2022-06-27 04:05:50|1221.66|1216.26|1221.7|1216.3|1221.75|1216.35|1221.62|1216.22|25
1656302760000|2022-06-27 04:06:00|1221.71|1216.31|1221.74|1216.34|1221.75|1216.35|1221.68|1216.28|15
1656302770000|2022-06-27 04:06:10|1221.81|1216.41|1222.22|1216.82|1222.29|1216.89|1221.77|1216.37|27
1656302780000|2022-06-27 04:06:20|1222.24|1216.84|1222.23|1216.83|1222.28|1216.88|1222.17|1216.77|26
1656302790000|2022-06-27 04:06:30|1222.2|1216.8|1222.16|1216.76|1222.27|1216.87|1222.01|1216.61|23
1656302800000|2022-06-27 04:06:40|1222.13|1216.73|1222.02|1216.62|1222.15|1216.75|1222|1216.6|30
1656302810000|2022-06-27 04:06:50|1221.98|1216.58|1221.83|1216.43|1221.98|1216.58|1221.73|1216.33|24
1656302820000|2022-06-27 04:07:00|1221.84|1216.44|1222.11|1216.71|1222.13|1216.73|1221.81|1216.41|27
1656302830000|2022-06-27 04:07:10|1222.13|1216.73|1222.07|1216.67|1222.13|1216.73|1222.03|1216.63|23
1656302840000|2022-06-27 04:07:20|1222.04|1216.64|1221.75|1216.35|1222.04|1216.64|1221.75|1216.35|21
1656302850000|2022-06-27 04:07:30|1221.8|1216.4|1221.9|1216.5|1221.9|1216.5|1221.75|1216.35|21
1656302860000|2022-06-27 04:07:40|1221.86|1216.46|1221.84|1216.44|1221.97|1216.57|1221.81|1216.41|26
1656302870000|2022-06-27 04:07:50|1221.83|1216.43|1221.2|1215.8|1221.83|1216.43|1221.2|1215.8|30
1656302880000|2022-06-27 04:08:00|1221.17|1215.77|1221.01|1215.61|1221.2|1215.8|1220.8|1215.4|26
1656302890000|2022-06-27 04:08:10|1220.99|1215.59|1220.98|1215.58|1221.08|1215.68|1220.87|1215.47|30
1656302900000|2022-06-27 04:08:20|1220.93|1215.53|1221.14|1215.74|1221.14|1215.74|1220.79|1215.39|22
1656302910000|2022-06-27 04:08:30|1221.13|1215.73|1221.28|1215.88|1221.67|1216.27|1221.13|1215.73|32
1656302920000|2022-06-27 04:08:40|1221.29|1215.89|1221.31|1215.91|1221.32|1215.92|1221.25|1215.85|19
1656302930000|2022-06-27 04:08:50|1221.32|1215.92|1221.3|1215.9|1221.32|1215.92|1221.17|1215.77|22
1656302940000|2022-06-27 04:09:00|1221.31|1215.91|1220.89|1215.49|1221.31|1215.91|1220.84|1215.44|30
1656302950000|2022-06-27 04:09:10|1220.87|1215.47|1221.44|1216.04|1221.44|1216.04|1220.87|1215.47|36
1656302960000|2022-06-27 04:09:20|1221.43|1216.03|1221.45|1216.05|1221.69|1216.29|1221.43|1216.03|28
1656302970000|2022-06-27 04:09:30|1221.53|1216.13|1221.65|1216.25|1221.71|1216.31|1221.5|1216.1|30
1656302980000|2022-06-27 04:09:40|1221.64|1216.24|1221.48|1216.08|1221.64|1216.24|1221.42|1216.02|27
1656302990000|2022-06-27 04:09:50|1221.47|1216.07|1221.45|1216.05|1221.5|1216.1|1221.43|1216.03|25
1656303000000|2022-06-27 04:10:00|1221.48|1216.08|1221.25|1215.85|1221.49|1216.09|1221.2|1215.8|28
1656303010000|2022-06-27 04:10:10|1221.24|1215.84|1221.25|1215.85|1221.27|1215.87|1221.24|1215.84|18
1656303020000|2022-06-27 04:10:20|1221.18|1215.78|1221.22|1215.82|1221.39|1215.99|1221.14|1215.74|21
1656303030000|2022-06-27 04:10:30|1221.23|1215.83|1221.44|1216.04|1221.47|1216.07|1221.21|1215.81|24
1656303040000|2022-06-27 04:10:40|1221.43|1216.03|1221.36|1215.96|1221.43|1216.03|1221.34|1215.94|8
1656303050000|2022-06-27 04:10:50|1221.37|1215.97|1221.33|1215.93|1221.47|1216.07|1221.32|1215.92|15
1656303060000|2022-06-27 04:11:00|1221.41|1216.01|1221.4|1216|1221.46|1216.06|1221.36|1215.96|24
1656303070000|2022-06-27 04:11:10|1221.41|1216.01|1221.42|1216.02|1221.46|1216.06|1221.38|1215.98|9
1656303080000|2022-06-27 04:11:20|1221.44|1216.04|1221.26|1215.86|1221.46|1216.06|1221.19|1215.79|28
1656303090000|2022-06-27 04:11:30|1221.25|1215.85|1221.28|1215.88|1221.31|1215.91|1221.25|1215.85|16
1656303100000|2022-06-27 04:11:40|1221.23|1215.83|1221.26|1215.86|1221.29|1215.89|1221.23|1215.83|14
1656303110000|2022-06-27 04:11:50|1221.23|1215.83|1221.43|1216.03|1221.52|1216.12|1221.17|1215.77|21
1656303120000|2022-06-27 04:12:00|1221.5|1216.1|1221.49|1216.09|1221.53|1216.13|1221.47|1216.07|24
1656303130000|2022-06-27 04:12:10|1221.48|1216.08|1221.95|1216.55|1222.02|1216.62|1221.42|1216.02|24
1656303140000|2022-06-27 04:12:20|1221.97|1216.57|1221.66|1216.26|1222.03|1216.63|1221.66|1216.26|30
1656303150000|2022-06-27 04:12:30|1221.67|1216.27|1221.61|1216.21|1221.81|1216.41|1221.6|1216.2|18
1656303160000|2022-06-27 04:12:40|1221.56|1216.16|1221.57|1216.17|1221.65|1216.25|1221.44|1216.04|26
1656303170000|2022-06-27 04:12:50|1221.58|1216.18|1221.48|1216.08|1221.62|1216.22|1221.32|1215.92|27
1656303180000|2022-06-27 04:13:00|1221.49|1216.09|1221.28|1215.88|1221.49|1216.09|1221.26|1215.86|22
1656303190000|2022-06-27 04:13:10|1221.29|1215.89|1221.34|1215.94|1221.38|1215.98|1221.28|1215.88|13
1656303200000|2022-06-27 04:13:20|1221.3|1215.9|1221.58|1216.18|1221.61|1216.21|1221.29|1215.89|26
1656303210000|2022-06-27 04:13:30|1221.56|1216.16|1221.75|1216.35|1221.98|1216.58|1221.56|1216.16|30
1656303220000|2022-06-27 04:13:40|1221.74|1216.34|1221.83|1216.43|1221.87|1216.47|1221.67|1216.27|24
1656303230000|2022-06-27 04:13:50|1221.88|1216.48|1221.97|1216.57|1221.98|1216.58|1221.8|1216.4|26
1656303240000|2022-06-27 04:14:00|1221.98|1216.58|1221.86|1216.46|1221.98|1216.58|1221.77|1216.37|25
1656303250000|2022-06-27 04:14:10|1221.87|1216.47|1221.79|1216.39|1221.89|1216.49|1221.73|1216.33|19
1656303260000|2022-06-27 04:14:20|1221.82|1216.42|1221.88|1216.48|1221.97|1216.57|1221.82|1216.42|34
1656303270000|2022-06-27 04:14:30|1221.91|1216.51|1221.91|1216.51|1221.94|1216.54|1221.86|1216.46|12
1656303280000|2022-06-27 04:14:40|1221.93|1216.53|1222.01|1216.61|1222.13|1216.73|1221.92|1216.52|20
1656303290000|2022-06-27 04:14:50|1221.98|1216.58|1222.03|1216.63|1222.12|1216.72|1221.97|1216.57|14
1656303300000|2022-06-27 04:15:00|1222.04|1216.64|1221.22|1215.82|1222.05|1216.65|1221.16|1215.76|33
1656303310000|2022-06-27 04:15:10|1221.16|1215.76|1219.71|1214.31|1221.16|1215.76|1219.71|1214.31|32
1656303320000|2022-06-27 04:15:20|1219.67|1214.27|1219.19|1213.79|1219.67|1214.27|1219.19|1213.79|33
1656303330000|2022-06-27 04:15:30|1219.18|1213.78|1219.3|1213.9|1219.32|1213.92|1219.17|1213.77|29
1656303340000|2022-06-27 04:15:40|1219.39|1213.99|1219.34|1213.94|1219.49|1214.09|1219.29|1213.89|28
1656303350000|2022-06-27 04:15:50|1219.35|1213.95|1219.51|1214.11|1219.52|1214.12|1219.29|1213.89|32
1656303360000|2022-06-27 04:16:00|1219.5|1214.1|1219.37|1213.97|1219.57|1214.17|1219.35|1213.95|27
1656303370000|2022-06-27 04:16:10|1219.38|1213.98|1219.32|1213.92|1219.41|1214.01|1219.16|1213.76|24
1656303380000|2022-06-27 04:16:20|1219.34|1213.94|1219.27|1213.87|1219.39|1213.99|1219.26|1213.86|25
1656303390000|2022-06-27 04:16:30|1219.28|1213.88|1219.36|1213.96|1219.42|1214.02|1219.28|1213.88|25
1656303400000|2022-06-27 04:16:40|1219.37|1213.97|1219.76|1214.36|1219.77|1214.37|1219.27|1213.87|22
1656303410000|2022-06-27 04:16:50|1219.84|1214.44|1220|1214.6|1220.02|1214.62|1219.79|1214.39|24
1656303420000|2022-06-27 04:17:00|1220.02|1214.62|1220.37|1214.97|1220.38|1214.98|1219.98|1214.58|27
1656303430000|2022-06-27 04:17:10|1220.38|1214.98|1220.54|1215.14|1220.61|1215.21|1220.36|1214.96|18
1656303440000|2022-06-27 04:17:20|1220.59|1215.19|1220.45|1215.05|1220.6|1215.2|1220.45|1215.05|13
1656303450000|2022-06-27 04:17:30|1220.41|1215.01|1220.26|1214.86|1220.53|1215.13|1220.21|1214.81|25
1656303460000|2022-06-27 04:17:40|1220.25|1214.85|1220.35|1214.95|1220.44|1215.04|1220.25|1214.85|22
1656303470000|2022-06-27 04:17:50|1220.37|1214.97|1220.58|1215.18|1220.58|1215.18|1220.35|1214.95|22
1656303480000|2022-06-27 04:18:00|1220.56|1215.16|1220.93|1215.53|1221|1215.6|1220.48|1215.08|26
1656303490000|2022-06-27 04:18:10|1221.05|1215.65|1221.04|1215.64|1221.11|1215.71|1220.93|1215.53|20
1656303500000|2022-06-27 04:18:20|1220.99|1215.59|1221.28|1215.88|1221.33|1215.93|1220.99|1215.59|8
1656303510000|2022-06-27 04:18:30|1221.33|1215.93|1220.97|1215.57|1221.37|1215.97|1220.97|1215.57|13
1656303520000|2022-06-27 04:18:40|1221.09|1215.69|1220.99|1215.59|1221.09|1215.69|1220.87|1215.47|19
1656303530000|2022-06-27 04:18:50|1221|1215.6|1220.96|1215.56|1221.01|1215.61|1220.93|1215.53|18
1656303540000|2022-06-27 04:19:00|1220.99|1215.59|1221.06|1215.66|1221.19|1215.79|1220.99|1215.59|11
1656303550000|2022-06-27 04:19:10|1221.21|1215.81|1222.56|1217.16|1222.56|1217.16|1221.21|1215.81|21
1656303560000|2022-06-27 04:19:20|1222.57|1217.17|1223.56|1218.16|1223.64|1218.24|1222.57|1217.17|29
1656303570000|2022-06-27 04:19:30|1223.55|1218.15|1223.48|1218.08|1223.55|1218.15|1223.16|1217.76|29
1656303580000|2022-06-27 04:19:40|1223.47|1218.07|1223.2|1217.8|1223.93|1218.53|1223.14|1217.74|32
1656303590000|2022-06-27 04:19:50|1223.23|1217.83|1223.03|1217.63|1223.37|1217.97|1222.67|1217.27|32
1656303600000|2022-06-27 04:20:00|1223.01|1217.61|1223.68|1218.28|1223.78|1218.38|1222.99|1217.59|25
1656303610000|2022-06-27 04:20:10|1223.78|1218.38|1223.54|1218.14|1223.79|1218.39|1223.49|1218.09|37
1656303620000|2022-06-27 04:20:20|1223.55|1218.15|1223.17|1217.77|1223.55|1218.15|1223.03|1217.63|36
1656303630000|2022-06-27 04:20:30|1223.18|1217.78|1222.74|1217.34|1223.2|1217.8|1222.74|1217.34|27
1656303640000|2022-06-27 04:20:40|1222.8|1217.4|1222.66|1217.26|1222.85|1217.45|1222.65|1217.25|31
1656303650000|2022-06-27 04:20:50|1222.58|1217.18|1222.61|1217.21|1222.67|1217.27|1222.44|1217.04|32
1656303660000|2022-06-27 04:21:00|1222.62|1217.22|1223.65|1218.25|1223.73|1218.33|1222.51|1217.11|30
1656303670000|2022-06-27 04:21:10|1223.67|1218.27|1225.46|1220.06|1225.98|1220.58|1223.66|1218.26|35
1656303680000|2022-06-27 04:21:20|1225.48|1220.08|1225.54|1220.14|1226.41|1221.01|1225.45|1220.05|37
1656303690000|2022-06-27 04:21:30|1225.63|1220.23|1226.3|1220.9|1227.23|1221.83|1225.46|1220.06|36
1656303700000|2022-06-27 04:21:40|1226.36|1220.96|1227.58|1222.18|1228.91|1223.51|1226.36|1220.96|37
1656303710000|2022-06-27 04:21:50|1227.63|1222.23|1228.17|1222.77|1229.14|1223.74|1226.54|1221.14|37
1656303720000|2022-06-27 04:22:00|1228.13|1222.73|1228.43|1223.03|1228.9|1223.5|1227.91|1222.51|35
1656303730000|2022-06-27 04:22:10|1228.28|1222.88|1228.12|1222.72|1228.28|1222.88|1227.38|1221.98|33
1656303740000|2022-06-27 04:22:20|1228.09|1222.69|1227.38|1221.98|1228.11|1222.71|1226.98|1221.58|35
1656303750000|2022-06-27 04:22:30|1227.37|1221.97|1227.84|1222.44|1227.88|1222.48|1227.15|1221.75|33
1656303760000|2022-06-27 04:22:40|1227.73|1222.33|1227.34|1221.94|1227.83|1222.43|1227.34|1221.94|36
1656303770000|2022-06-27 04:22:50|1227.25|1221.85|1226.95|1221.55|1227.3|1221.9|1226.79|1221.39|36
1656303780000|2022-06-27 04:23:00|1227.16|1221.76|1226.95|1221.55|1227.24|1221.84|1226.87|1221.47|34
1656303790000|2022-06-27 04:23:10|1226.97|1221.57|1226.76|1221.36|1226.98|1221.58|1226.57|1221.17|33
1656303800000|2022-06-27 04:23:20|1226.77|1221.37|1225.73|1220.33|1226.8|1221.4|1225.58|1220.18|27
1656303810000|2022-06-27 04:23:30|1225.7|1220.3|1224.81|1219.41|1225.7|1220.3|1224.75|1219.35|35
1656303820000|2022-06-27 04:23:40|1224.95|1219.55|1226.94|1221.54|1226.94|1221.54|1224.95|1219.55|34
1656303830000|2022-06-27 04:23:50|1226.86|1221.46|1227.44|1222.04|1227.9|1222.5|1226.86|1221.46|33
1656303840000|2022-06-27 04:24:00|1227.33|1221.93|1227.27|1221.87|1227.45|1222.05|1227.24|1221.84|32
1656303850000|2022-06-27 04:24:10|1227.3|1221.9|1226.79|1221.39|1227.33|1221.93|1226.76|1221.36|38
1656303860000|2022-06-27 04:24:20|1226.75|1221.35|1226.7|1221.3|1227.19|1221.79|1226.68|1221.28|27
1656303870000|2022-06-27 04:24:30|1226.73|1221.33|1226.83|1221.43|1226.93|1221.53|1226.69|1221.29|26
1656303880000|2022-06-27 04:24:40|1226.76|1221.36|1226.68|1221.28|1226.83|1221.43|1226.68|1221.28|18
1656303890000|2022-06-27 04:24:50|1226.74|1221.34|1226.7|1221.3|1226.8|1221.4|1226.67|1221.27|27
1656303900000|2022-06-27 04:25:00|1226.73|1221.33|1226.85|1221.45|1227.05|1221.65|1226.68|1221.28|32
1656303910000|2022-06-27 04:25:10|1226.86|1221.46|1226.82|1221.42|1226.93|1221.53|1226.6|1221.2|25
1656303920000|2022-06-27 04:25:20|1226.73|1221.33|1226.65|1221.25|1226.78|1221.38|1226.65|1221.25|23
1656303930000|2022-06-27 04:25:30|1226.66|1221.26|1226.62|1221.22|1226.86|1221.46|1226.42|1221.02|31
1656303940000|2022-06-27 04:25:40|1226.58|1221.18|1226.55|1221.15|1226.69|1221.29|1226.51|1221.11|28
1656303950000|2022-06-27 04:25:50|1226.6|1221.2|1226.46|1221.06|1226.6|1221.2|1226.44|1221.04|21
1656303960000|2022-06-27 04:26:00|1226.48|1221.08|1226.03|1220.63|1226.5|1221.1|1225.96|1220.56|29
1656303970000|2022-06-27 04:26:10|1226.04|1220.64|1223.47|1218.07|1226.04|1220.64|1223.35|1217.95|29
1656303980000|2022-06-27 04:26:20|1223.49|1218.09|1223.33|1217.93|1223.72|1218.32|1223.33|1217.93|30
1656303990000|2022-06-27 04:26:30|1223.42|1218.02|1223.23|1217.83|1223.49|1218.09|1223.21|1217.81|24
1656304000000|2022-06-27 04:26:40|1223.27|1217.87|1223.28|1217.88|1223.61|1218.21|1223.16|1217.76|35
1656304010000|2022-06-27 04:26:50|1223.3|1217.9|1223.31|1217.91|1223.4|1218|1223.19|1217.79|33
1656304020000|2022-06-27 04:27:00|1223.27|1217.87|1223.28|1217.88|1223.35|1217.95|1223.19|1217.79|27
1656304030000|2022-06-27 04:27:10|1223.22|1217.82|1223.36|1217.96|1223.36|1217.96|1223.22|1217.82|20
1656304040000|2022-06-27 04:27:20|1223.35|1217.95|1223.44|1218.04|1223.62|1218.22|1223.21|1217.81|33
1656304050000|2022-06-27 04:27:30|1223.43|1218.03|1223.19|1217.79|1223.47|1218.07|1223.19|1217.79|28
1656304060000|2022-06-27 04:27:40|1223.16|1217.76|1223.24|1217.84|1223.33|1217.93|1223.16|1217.76|30
1656304070000|2022-06-27 04:27:50|1223.25|1217.85|1223.42|1218.02|1223.52|1218.12|1223.25|1217.85|24
1656304080000|2022-06-27 04:28:00|1223.43|1218.03|1223.69|1218.29|1223.8|1218.4|1223.41|1218.01|28
1656304090000|2022-06-27 04:28:10|1223.74|1218.34|1223.39|1217.99|1223.74|1218.34|1223.34|1217.94|28
1656304100000|2022-06-27 04:28:20|1223.42|1218.02|1223.95|1218.55|1223.96|1218.56|1223.42|1218.02|22
1656304110000|2022-06-27 04:28:30|1223.97|1218.57|1223.81|1218.41|1224.02|1218.62|1223.61|1218.21|26
1656304120000|2022-06-27 04:28:40|1223.83|1218.43|1224.27|1218.87|1224.27|1218.87|1223.75|1218.35|22
1656304130000|2022-06-27 04:28:50|1224.44|1219.04|1224.12|1218.72|1224.51|1219.11|1224.12|1218.72|26
1656304140000|2022-06-27 04:29:00|1224.1|1218.7|1224.2|1218.8|1224.32|1218.92|1224.06|1218.66|33
1656304150000|2022-06-27 04:29:10|1224.22|1218.82|1224.47|1219.07|1224.71|1219.31|1224.15|1218.75|30
1656304160000|2022-06-27 04:29:20|1224.44|1219.04|1224.29|1218.89|1224.49|1219.09|1224.23|1218.83|27
1656304170000|2022-06-27 04:29:30|1224.3|1218.9|1224.2|1218.8|1224.34|1218.94|1224.14|1218.74|25
1656304180000|2022-06-27 04:29:40|1224.18|1218.78|1224.32|1218.92|1224.32|1218.92|1224.07|1218.67|17
1656304190000|2022-06-27 04:29:50|1224.14|1218.74|1223.89|1218.49|1224.28|1218.88|1223.88|1218.48|28
1656304200000|2022-06-27 04:30:00|1223.92|1218.52|1224.15|1218.75|1224.29|1218.89|1223.81|1218.41|27
1656304210000|2022-06-27 04:30:10|1224.12|1218.72|1224.21|1218.81|1224.29|1218.89|1224.06|1218.66|38
1656304220000|2022-06-27 04:30:20|1224.25|1218.85|1224.49|1219.09|1224.49|1219.09|1224.18|1218.78|20
1656304230000|2022-06-27 04:30:30|1224.47|1219.07|1224.1|1218.7|1224.5|1219.1|1224.1|1218.7|29
1656304240000|2022-06-27 04:30:40|1223.93|1218.53|1223.88|1218.48|1224.03|1218.63|1223.73|1218.33|26
1656304250000|2022-06-27 04:30:50|1223.87|1218.47|1223.87|1218.47|1223.97|1218.57|1223.8|1218.4|25
1656304260000|2022-06-27 04:31:00|1223.9|1218.5|1223.86|1218.46|1223.95|1218.55|1223.83|1218.43|25
1656304270000|2022-06-27 04:31:10|1223.9|1218.5|1224.09|1218.69|1224.12|1218.72|1223.78|1218.38|24
1656304280000|2022-06-27 04:31:20|1224.1|1218.7|1224.36|1218.96|1224.36|1218.96|1224.01|1218.61|26
1656304290000|2022-06-27 04:31:30|1224.39|1218.99|1224.3|1218.9|1224.46|1219.06|1224.02|1218.62|35
1656304300000|2022-06-27 04:31:40|1224.31|1218.91|1224.38|1218.98|1224.43|1219.03|1224.28|1218.88|27
1656304310000|2022-06-27 04:31:50|1224.31|1218.91|1224.17|1218.77|1224.51|1219.11|1223.99|1218.59|37
1656304320000|2022-06-27 04:32:00|1224.13|1218.73|1224.18|1218.78|1224.27|1218.87|1224.12|1218.72|24
1656304330000|2022-06-27 04:32:10|1224.25|1218.85|1224.32|1218.92|1224.43|1219.03|1224.25|1218.85|33
1656304340000|2022-06-27 04:32:20|1224.36|1218.96|1224.26|1218.86|1224.48|1219.08|1224.26|1218.86|30
1656304350000|2022-06-27 04:32:30|1224.41|1219.01|1224.35|1218.95|1224.43|1219.03|1224.21|1218.81|32
1656304360000|2022-06-27 04:32:40|1224.32|1218.92|1224.37|1218.97|1224.46|1219.06|1224.32|1218.92|15
1656304370000|2022-06-27 04:32:50|1224.4|1219|1224.59|1219.19|1224.59|1219.19|1224.26|1218.86|32
1656304380000|2022-06-27 04:33:00|1224.58|1219.18|1224.5|1219.1|1224.58|1219.18|1224.42|1219.02|22
1656304390000|2022-06-27 04:33:10|1224.47|1219.07|1224.44|1219.04|1224.52|1219.12|1224.35|1218.95|13
1656304400000|2022-06-27 04:33:20|1224.35|1218.95|1224.08|1218.68|1224.48|1219.08|1224.04|1218.64|21
1656304410000|2022-06-27 04:33:30|1224.27|1218.87|1224.34|1218.94|1224.66|1219.26|1224.17|1218.77|34
1656304420000|2022-06-27 04:33:40|1224.35|1218.95|1224.48|1219.08|1224.59|1219.19|1224.26|1218.86|29
1656304430000|2022-06-27 04:33:50|1224.32|1218.92|1225.07|1219.67|1225.07|1219.67|1224.32|1218.92|33
1656304440000|2022-06-27 04:34:00|1224.98|1219.58|1225.07|1219.67|1225.12|1219.72|1224.9|1219.5|34
1656304450000|2022-06-27 04:34:10|1225.08|1219.68|1225.13|1219.73|1225.2|1219.8|1224.88|1219.48|27
1656304460000|2022-06-27 04:34:20|1225.22|1219.82|1225.25|1219.85|1225.35|1219.95|1225.07|1219.67|21
1656304470000|2022-06-27 04:34:30|1225.14|1219.74|1224.95|1219.55|1225.29|1219.89|1224.83|1219.43|29
1656304480000|2022-06-27 04:34:40|1224.89|1219.49|1225.15|1219.75|1225.2|1219.8|1224.86|1219.46|33
1656304490000|2022-06-27 04:34:50|1225.13|1219.73|1224.97|1219.57|1225.62|1220.22|1224.97|1219.57|30
1656304500000|2022-06-27 04:35:00|1224.99|1219.59|1224.93|1219.53|1225.1|1219.7|1224.82|1219.42|16
1656304510000|2022-06-27 04:35:10|1224.92|1219.52|1224.48|1219.08|1224.93|1219.53|1224.31|1218.91|22
1656304520000|2022-06-27 04:35:20|1224.41|1219.01|1224.47|1219.07|1224.73|1219.33|1224.36|1218.96|25
1656304530000|2022-06-27 04:35:30|1224.46|1219.06|1224.29|1218.89|1224.54|1219.14|1224.2|1218.8|24
1656304540000|2022-06-27 04:35:40|1224.24|1218.84|1224.4|1219|1224.44|1219.04|1224.16|1218.76|31
1656304550000|2022-06-27 04:35:50|1224.39|1218.99|1224.45|1219.05|1224.48|1219.08|1224.33|1218.93|13
1656304560000|2022-06-27 04:36:00|1224.39|1218.99|1224.55|1219.15|1224.73|1219.33|1224.37|1218.97|25
1656304570000|2022-06-27 04:36:10|1224.58|1219.18|1224.86|1219.46|1224.86|1219.46|1224.58|1219.18|24
1656304580000|2022-06-27 04:36:20|1224.8|1219.4|1224.86|1219.46|1224.86|1219.46|1224.7|1219.3|27
1656304590000|2022-06-27 04:36:30|1224.78|1219.38|1224.61|1219.21|1224.8|1219.4|1224.56|1219.16|28
1656304600000|2022-06-27 04:36:40|1224.59|1219.19|1224.51|1219.11|1224.59|1219.19|1224.38|1218.98|26
1656304610000|2022-06-27 04:36:50|1224.38|1218.98|1224.59|1219.19|1224.65|1219.25|1224.38|1218.98|26
1656304620000|2022-06-27 04:37:00|1224.64|1219.24|1224.65|1219.25|1224.7|1219.3|1224.57|1219.17|26
1656304630000|2022-06-27 04:37:10|1224.66|1219.26|1224.65|1219.25|1224.74|1219.34|1224.62|1219.22|28
1656304640000|2022-06-27 04:37:20|1224.73|1219.33|1225.85|1220.45|1225.86|1220.46|1224.67|1219.27|24
1656304650000|2022-06-27 04:37:30|1225.81|1220.41|1225.78|1220.38|1225.87|1220.47|1225.66|1220.26|19
1656304660000|2022-06-27 04:37:40|1225.79|1220.39|1226.05|1220.65|1226.05|1220.65|1225.64|1220.24|27
1656304670000|2022-06-27 04:37:50|1225.96|1220.56|1225.8|1220.4|1225.99|1220.59|1225.78|1220.38|26
1656304680000|2022-06-27 04:38:00|1225.81|1220.41|1225.36|1219.96|1225.89|1220.49|1225.34|1219.94|34
1656304690000|2022-06-27 04:38:10|1225.37|1219.97|1225.33|1219.93|1225.41|1220.01|1225.3|1219.9|21
1656304700000|2022-06-27 04:38:20|1225.34|1219.94|1225.01|1219.61|1225.34|1219.94|1224.89|1219.49|33
1656304710000|2022-06-27 04:38:30|1224.99|1219.59|1224.94|1219.54|1225.03|1219.63|1224.81|1219.41|21
1656304720000|2022-06-27 04:38:40|1224.96|1219.56|1224.65|1219.25|1224.98|1219.58|1224.65|1219.25|25
1656304730000|2022-06-27 04:38:50|1224.55|1219.15|1224.46|1219.06|1224.79|1219.39|1224.32|1218.92|35
1656304740000|2022-06-27 04:39:00|1224.44|1219.04|1224.2|1218.8|1224.44|1219.04|1224.2|1218.8|27
1656304750000|2022-06-27 04:39:10|1224.28|1218.88|1226.26|1220.86|1226.26|1220.86|1224.26|1218.86|33
1656304760000|2022-06-27 04:39:20|1226.25|1220.85|1226.34|1220.94|1226.44|1221.04|1226.16|1220.76|32
1656304770000|2022-06-27 04:39:30|1226.35|1220.95|1226.29|1220.89|1226.47|1221.07|1226.18|1220.78|32
1656304780000|2022-06-27 04:39:40|1226.21|1220.81|1226.39|1220.99|1226.5|1221.1|1226.17|1220.77|29
1656304790000|2022-06-27 04:39:50|1226.53|1221.13|1226.73|1221.33|1227.25|1221.85|1226.4|1221|31
1656304800000|2022-06-27 04:40:00|1226.64|1221.24|1226.43|1221.03|1226.68|1221.28|1226.35|1220.95|32
1656304810000|2022-06-27 04:40:10|1226.42|1221.02|1225.42|1220.02|1226.44|1221.04|1225.42|1220.02|29
1656304820000|2022-06-27 04:40:20|1225.37|1219.97|1225.32|1219.92|1225.37|1219.97|1225.01|1219.61|34
1656304830000|2022-06-27 04:40:30|1225.2|1219.8|1225.41|1220.01|1225.52|1220.12|1225.2|1219.8|22
1656304840000|2022-06-27 04:40:40|1225.56|1220.16|1226.65|1221.25|1226.81|1221.41|1225.46|1220.06|37
1656304850000|2022-06-27 04:40:50|1226.76|1221.36|1226|1220.6|1226.76|1221.36|1225.91|1220.51|30
1656304860000|2022-06-27 04:41:00|1225.95|1220.55|1226.64|1221.24|1226.69|1221.29|1225.85|1220.45|26
1656304870000|2022-06-27 04:41:10|1226.62|1221.22|1226.47|1221.07|1226.68|1221.28|1226.19|1220.79|25
1656304880000|2022-06-27 04:41:20|1226.57|1221.17|1226.01|1220.61|1226.61|1221.21|1225.84|1220.44|30
1656304890000|2022-06-27 04:41:30|1226.07|1220.67|1225.17|1219.77|1226.12|1220.72|1225.17|1219.77|30
1656304900000|2022-06-27 04:41:40|1225.16|1219.76|1225.44|1220.04|1225.55|1220.15|1225.16|1219.76|30
1656304910000|2022-06-27 04:41:50|1225.42|1220.02|1226.3|1220.9|1226.33|1220.93|1225.38|1219.98|26
1656304920000|2022-06-27 04:42:00|1226.29|1220.89|1226.14|1220.74|1226.36|1220.96|1226.14|1220.74|23
1656304930000|2022-06-27 04:42:10|1226.18|1220.78|1226.17|1220.77|1226.26|1220.86|1226.1|1220.7|26
1656304940000|2022-06-27 04:42:20|1226.19|1220.79|1225.99|1220.59|1226.26|1220.86|1225.92|1220.52|31
1656304950000|2022-06-27 04:42:30|1226|1220.6|1225.99|1220.59|1226.03|1220.63|1225.94|1220.54|27
1656304960000|2022-06-27 04:42:40|1226|1220.6|1226.63|1221.23|1226.63|1221.23|1225.94|1220.54|25
1656304970000|2022-06-27 04:42:50|1226.47|1221.07|1226.38|1220.98|1226.51|1221.11|1226.32|1220.92|35
1656304980000|2022-06-27 04:43:00|1226.37|1220.97|1226.42|1221.02|1226.63|1221.23|1226.37|1220.97|26
1656304990000|2022-06-27 04:43:10|1226.41|1221.01|1225.8|1220.4|1226.48|1221.08|1225.78|1220.38|25
1656305000000|2022-06-27 04:43:20|1225.81|1220.41|1225.97|1220.57|1225.98|1220.58|1225.72|1220.32|26
1656305010000|2022-06-27 04:43:30|1225.93|1220.53|1226.3|1220.9|1226.37|1220.97|1225.88|1220.48|34
1656305020000|2022-06-27 04:43:40|1226.31|1220.91|1226.09|1220.69|1226.31|1220.91|1226.01|1220.61|24
1656305030000|2022-06-27 04:43:50|1226.08|1220.68|1226.16|1220.76|1226.25|1220.85|1226.02|1220.62|24
1656305040000|2022-06-27 04:44:00|1226.14|1220.74|1226.28|1220.88|1226.48|1221.08|1226.14|1220.74|28
1656305050000|2022-06-27 04:44:10|1226.31|1220.91|1226.2|1220.8|1226.34|1220.94|1226.2|1220.8|25
1656305060000|2022-06-27 04:44:20|1226.25|1220.85|1226.41|1221.01|1226.43|1221.03|1226.17|1220.77|32
1656305070000|2022-06-27 04:44:30|1226.37|1220.97|1226.38|1220.98|1226.4|1221|1226.29|1220.89|23
1656305080000|2022-06-27 04:44:40|1226.4|1221|1226.33|1220.93|1226.42|1221.02|1226.3|1220.9|29
1656305090000|2022-06-27 04:44:50|1226.37|1220.97|1226.84|1221.44|1226.88|1221.48|1226.33|1220.93|32
1656305100000|2022-06-27 04:45:00|1226.81|1221.41|1226.55|1221.15|1226.98|1221.58|1226.54|1221.14|25
1656305110000|2022-06-27 04:45:10|1226.54|1221.14|1226.83|1221.43|1226.85|1221.45|1226.44|1221.04|31
1656305120000|2022-06-27 04:45:20|1226.82|1221.42|1226.5|1221.1|1226.93|1221.53|1226.47|1221.07|31
1656305130000|2022-06-27 04:45:30|1226.49|1221.09|1226.23|1220.83|1226.52|1221.12|1226.14|1220.74|25
1656305140000|2022-06-27 04:45:40|1226.11|1220.71|1226.29|1220.89|1226.4|1221|1226.11|1220.71|18
1656305150000|2022-06-27 04:45:50|1226.3|1220.9|1225.91|1220.51|1226.34|1220.94|1225.78|1220.38|28
1656305160000|2022-06-27 04:46:00|1225.92|1220.52|1225.04|1219.64|1225.92|1220.52|1225.04|1219.64|31
1656305170000|2022-06-27 04:46:10|1225.13|1219.73|1225.59|1220.19|1225.59|1220.19|1225.02|1219.62|31
1656305180000|2022-06-27 04:46:20|1225.63|1220.23|1225.92|1220.52|1225.94|1220.54|1225.63|1220.23|26
1656305190000|2022-06-27 04:46:30|1225.93|1220.53|1225.86|1220.46|1226.06|1220.66|1225.85|1220.45|29
1656305200000|2022-06-27 04:46:40|1225.87|1220.47|1226.04|1220.64|1226.05|1220.65|1225.85|1220.45|33
1656305210000|2022-06-27 04:46:50|1226.14|1220.74|1226.11|1220.71|1226.15|1220.75|1226.04|1220.64|27
1656305220000|2022-06-27 04:47:00|1226.15|1220.75|1226.94|1221.54|1226.95|1221.55|1226.15|1220.75|33
1656305230000|2022-06-27 04:47:10|1226.97|1221.57|1227.56|1222.16|1227.69|1222.29|1226.92|1221.52|25
1656305240000|2022-06-27 04:47:20|1227.57|1222.17|1227.37|1221.97|1227.58|1222.18|1227.19|1221.79|31
1656305250000|2022-06-27 04:47:30|1227.38|1221.98|1227.52|1222.12|1227.54|1222.14|1227.36|1221.96|27
1656305260000|2022-06-27 04:47:40|1227.38|1221.98|1227.38|1221.98|1227.42|1222.02|1227.37|1221.97|12
1656305270000|2022-06-27 04:47:50|1227.4|1222|1227.37|1221.97|1227.4|1222|1227.37|1221.97|9
1656305280000|2022-06-27 04:48:00|1227.33|1221.93|1226.83|1221.43|1227.5|1222.1|1226.69|1221.29|30
1656305290000|2022-06-27 04:48:10|1226.82|1221.42|1227.31|1221.91|1227.31|1221.91|1226.78|1221.38|22
1656305300000|2022-06-27 04:48:20|1227.35|1221.95|1227.19|1221.79|1227.39|1221.99|1227.17|1221.77|17
1656305310000|2022-06-27 04:48:30|1227.21|1221.81|1226.55|1221.15|1227.21|1221.81|1226.52|1221.12|26
1656305320000|2022-06-27 04:48:40|1226.58|1221.18|1226.44|1221.04|1226.59|1221.19|1226.25|1220.85|33
1656305330000|2022-06-27 04:48:50|1226.43|1221.03|1226.38|1220.98|1226.83|1221.43|1226.33|1220.93|27
1656305340000|2022-06-27 04:49:00|1226.41|1221.01|1226.39|1220.99|1226.43|1221.03|1226.31|1220.91|28
1656305350000|2022-06-27 04:49:10|1226.19|1220.79|1226.18|1220.78|1226.19|1220.79|1226.09|1220.69|17
1656305360000|2022-06-27 04:49:20|1226.14|1220.74|1226.46|1221.06|1226.57|1221.17|1226.14|1220.74|29
1656305370000|2022-06-27 04:49:30|1226.5|1221.1|1226.26|1220.86|1226.56|1221.16|1226.23|1220.83|29
1656305380000|2022-06-27 04:49:40|1226.28|1220.88|1226.2|1220.8|1226.35|1220.95|1226.11|1220.71|29
1656305390000|2022-06-27 04:49:50|1226.3|1220.9|1226.49|1221.09|1226.61|1221.21|1226.3|1220.9|18
1656305400000|2022-06-27 04:50:00|1226.47|1221.07|1227.36|1221.96|1227.62|1222.22|1226.47|1221.07|29
1656305410000|2022-06-27 04:50:10|1227.35|1221.95|1226.65|1221.25|1227.35|1221.95|1226.65|1221.25|28
1656305420000|2022-06-27 04:50:20|1226.68|1221.28|1226.78|1221.38|1226.78|1221.38|1226.65|1221.25|23
1656305430000|2022-06-27 04:50:30|1226.72|1221.32|1226.72|1221.32|1226.84|1221.44|1226.7|1221.3|31
1656305440000|2022-06-27 04:50:40|1226.78|1221.38|1226.66|1221.26|1226.78|1221.38|1226.59|1221.19|26
1656305450000|2022-06-27 04:50:50|1226.67|1221.27|1226.54|1221.14|1226.68|1221.28|1226.54|1221.14|14
1656305460000|2022-06-27 04:51:00|1226.55|1221.15|1225.72|1220.32|1226.55|1221.15|1225.72|1220.32|29
1656305470000|2022-06-27 04:51:10|1225.75|1220.35|1225.82|1220.42|1225.94|1220.54|1225.73|1220.33|32
1656305480000|2022-06-27 04:51:20|1225.73|1220.33|1225.87|1220.47|1225.9|1220.5|1225.72|1220.32|18
1656305490000|2022-06-27 04:51:30|1225.85|1220.45|1226.27|1220.87|1226.31|1220.91|1225.85|1220.45|25
1656305500000|2022-06-27 04:51:40|1226.2|1220.8|1226.07|1220.67|1226.41|1221.01|1226.06|1220.66|31
1656305510000|2022-06-27 04:51:50|1226.06|1220.66|1226.07|1220.67|1226.23|1220.83|1226.05|1220.65|16
1656305520000|2022-06-27 04:52:00|1226.1|1220.7|1226.09|1220.69|1226.27|1220.87|1226.05|1220.65|25
1656305530000|2022-06-27 04:52:10|1226.1|1220.7|1226.13|1220.73|1226.31|1220.91|1225.99|1220.59|32
1656305540000|2022-06-27 04:52:20|1226.23|1220.83|1226.09|1220.69|1226.23|1220.83|1226.04|1220.64|29
1656305550000|2022-06-27 04:52:30|1226.15|1220.75|1226.29|1220.89|1226.29|1220.89|1225.97|1220.57|34
1656305560000|2022-06-27 04:52:40|1226.28|1220.88|1226.32|1220.92|1226.32|1220.92|1226.13|1220.73|31
1656305570000|2022-06-27 04:52:50|1226.23|1220.83|1226.14|1220.74|1226.38|1220.98|1226.14|1220.74|26
1656305580000|2022-06-27 04:53:00|1226.09|1220.69|1225.99|1220.59|1226.28|1220.88|1225.99|1220.59|26
1656305590000|2022-06-27 04:53:10|1226|1220.6|1225.72|1220.32|1226.07|1220.67|1225.7|1220.3|29
1656305600000|2022-06-27 04:53:20|1225.73|1220.33|1225.67|1220.27|1225.86|1220.46|1225.67|1220.27|31
1656305610000|2022-06-27 04:53:30|1225.69|1220.29|1225.61|1220.21|1225.79|1220.39|1225.61|1220.21|26
1656305620000|2022-06-27 04:53:40|1225.56|1220.16|1225.03|1219.63|1225.57|1220.17|1225.03|1219.63|36
1656305630000|2022-06-27 04:53:50|1224.95|1219.55|1225.21|1219.81|1225.21|1219.81|1224.93|1219.53|33
1656305640000|2022-06-27 04:54:00|1225.18|1219.78|1225.78|1220.38|1225.78|1220.38|1225.15|1219.75|27
1656305650000|2022-06-27 04:54:10|1225.79|1220.39|1225.69|1220.29|1225.82|1220.42|1225.61|1220.21|29
1656305660000|2022-06-27 04:54:20|1225.68|1220.28|1225.68|1220.28|1225.84|1220.44|1225.68|1220.28|27
1656305670000|2022-06-27 04:54:30|1225.72|1220.32|1225.69|1220.29|1225.93|1220.53|1225.65|1220.25|29
1656305680000|2022-06-27 04:54:40|1225.67|1220.27|1226.24|1220.84|1226.28|1220.88|1225.67|1220.27|27
1656305690000|2022-06-27 04:54:50|1226.18|1220.78|1226.43|1221.03|1226.43|1221.03|1226.18|1220.78|23
1656305700000|2022-06-27 04:55:00|1226.44|1221.04|1225.97|1220.57|1226.44|1221.04|1225.93|1220.53|28
1656305710000|2022-06-27 04:55:10|1225.98|1220.58|1225.87|1220.47|1226.04|1220.64|1225.75|1220.35|23
1656305720000|2022-06-27 04:55:20|1225.86|1220.46|1226.05|1220.65|1226.12|1220.72|1225.85|1220.45|27
1656305730000|2022-06-27 04:55:30|1226.04|1220.64|1226.03|1220.63|1226.11|1220.71|1225.98|1220.58|20
1656305740000|2022-06-27 04:55:40|1226.07|1220.67|1226.05|1220.65|1226.11|1220.71|1226|1220.6|24
1656305750000|2022-06-27 04:55:50|1226.04|1220.64|1225.85|1220.45|1226.05|1220.65|1225.83|1220.43|29
1656305760000|2022-06-27 04:56:00|1225.89|1220.49|1225.37|1219.97|1225.89|1220.49|1225.37|1219.97|19
1656305770000|2022-06-27 04:56:10|1225.42|1220.02|1225.07|1219.67|1225.43|1220.03|1225.02|1219.62|25
1656305780000|2022-06-27 04:56:20|1225.05|1219.65|1225.11|1219.71|1225.15|1219.75|1224.98|1219.58|19
1656305790000|2022-06-27 04:56:30|1225.07|1219.67|1224.96|1219.56|1225.07|1219.67|1224.95|1219.55|25
1656305800000|2022-06-27 04:56:40|1224.95|1219.55|1224.9|1219.5|1224.96|1219.56|1224.73|1219.33|19
1656305810000|2022-06-27 04:56:50|1224.89|1219.49|1224.79|1219.39|1224.96|1219.56|1224.74|1219.34|19
1656305820000|2022-06-27 04:57:00|1224.76|1219.36|1224.96|1219.56|1225.15|1219.75|1224.76|1219.36|23
1656305830000|2022-06-27 04:57:10|1224.99|1219.59|1224.75|1219.35|1225.11|1219.71|1224.75|1219.35|29
1656305840000|2022-06-27 04:57:20|1224.74|1219.34|1225|1219.6|1225.01|1219.61|1224.74|1219.34|27
1656305850000|2022-06-27 04:57:30|1225.02|1219.62|1225.09|1219.69|1225.16|1219.76|1224.91|1219.51|28
1656305860000|2022-06-27 04:57:40|1225.13|1219.73|1224.98|1219.58|1225.15|1219.75|1224.93|1219.53|18
1656305870000|2022-06-27 04:57:50|1224.95|1219.55|1224.41|1219.01|1224.96|1219.56|1224.41|1219.01|25
1656305880000|2022-06-27 04:58:00|1224.43|1219.03|1224.26|1218.86|1224.46|1219.06|1224.21|1218.81|31
1656305890000|2022-06-27 04:58:10|1224.36|1218.96|1224.58|1219.18|1224.67|1219.27|1224.33|1218.93|28
1656305900000|2022-06-27 04:58:20|1224.64|1219.24|1224.56|1219.16|1224.67|1219.27|1224.54|1219.14|20
1656305910000|2022-06-27 04:58:30|1224.57|1219.17|1224.5|1219.1|1224.65|1219.25|1224.47|1219.07|20
1656305920000|2022-06-27 04:58:40|1224.59|1219.19|1224.57|1219.17|1224.64|1219.24|1224.55|1219.15|29
1656305930000|2022-06-27 04:58:50|1224.65|1219.25|1224.8|1219.4|1224.81|1219.41|1224.54|1219.14|28
1656305940000|2022-06-27 04:59:00|1224.77|1219.37|1224.62|1219.22|1224.8|1219.4|1224.56|1219.16|15
1656305950000|2022-06-27 04:59:10|1224.61|1219.21|1224.78|1219.38|1224.78|1219.38|1224.58|1219.18|12
1656305960000|2022-06-27 04:59:20|1224.77|1219.37|1224.79|1219.39|1224.79|1219.39|1224.67|1219.27|10
1656305970000|2022-06-27 04:59:30|1224.78|1219.38|1225.03|1219.63|1225.03|1219.63|1224.78|1219.38|15
1656305980000|2022-06-27 04:59:40|1224.89|1219.49|1224.93|1219.53|1224.99|1219.59|1224.88|1219.48|11
1656305990000|2022-06-27 04:59:50|1225|1219.6|1225.78|1220.38|1225.86|1220.46|1225|1219.6|28
1656306000000|2022-06-27 05:00:00|1225.73|1220.33|1225.43|1220.03|1225.83|1220.43|1225.35|1219.95|35
1656306010000|2022-06-27 05:00:10|1225.49|1220.09|1225.06|1219.66|1225.49|1220.09|1224.88|1219.48|31
1656306020000|2022-06-27 05:00:20|1225.13|1219.73|1225.11|1219.71|1225.31|1219.91|1225.07|1219.67|22
1656306030000|2022-06-27 05:00:30|1225.09|1219.69|1224.9|1219.5|1225.09|1219.69|1224.85|1219.45|31
1656306040000|2022-06-27 05:00:40|1224.91|1219.51|1224.87|1219.47|1225.07|1219.67|1224.74|1219.34|35
1656306050000|2022-06-27 05:00:50|1224.85|1219.45|1224.99|1219.59|1225.04|1219.64|1224.71|1219.31|31
1656306060000|2022-06-27 05:01:00|1224.98|1219.58|1224.86|1219.46|1224.98|1219.58|1224.82|1219.42|28
1656306070000|2022-06-27 05:01:10|1224.85|1219.45|1225.02|1219.62|1225.13|1219.73|1224.76|1219.36|24
1656306080000|2022-06-27 05:01:20|1224.88|1219.48|1225.06|1219.66|1225.13|1219.73|1224.85|1219.45|27
1656306090000|2022-06-27 05:01:30|1225.07|1219.67|1224.96|1219.56|1225.07|1219.67|1224.9|1219.5|22
1656306100000|2022-06-27 05:01:40|1224.92|1219.52|1225.04|1219.64|1225.14|1219.74|1224.84|1219.44|31
1656306110000|2022-06-27 05:01:50|1225.03|1219.63|1224.97|1219.57|1225.12|1219.72|1224.95|1219.55|25
1656306120000|2022-06-27 05:02:00|1224.98|1219.58|1224.8|1219.4|1225.07|1219.67|1224.79|1219.39|20
1656306130000|2022-06-27 05:02:10|1224.71|1219.31|1224.83|1219.43|1224.92|1219.52|1224.61|1219.21|35
1656306140000|2022-06-27 05:02:20|1224.92|1219.52|1224.88|1219.48|1224.96|1219.56|1224.76|1219.36|27
1656306150000|2022-06-27 05:02:30|1224.91|1219.51|1224.69|1219.29|1224.92|1219.52|1224.6|1219.2|30
1656306160000|2022-06-27 05:02:40|1224.7|1219.3|1224.35|1218.95|1224.75|1219.35|1224.35|1218.95|26
1656306170000|2022-06-27 05:02:50|1224.34|1218.94|1224.52|1219.12|1224.62|1219.22|1224.34|1218.94|30
1656306180000|2022-06-27 05:03:00|1224.62|1219.22|1224.5|1219.1|1224.64|1219.24|1224.37|1218.97|28
1656306190000|2022-06-27 05:03:10|1224.53|1219.13|1224.31|1218.91|1224.53|1219.13|1224.25|1218.85|16
1656306200000|2022-06-27 05:03:20|1224.3|1218.9|1224.49|1219.09|1224.51|1219.11|1224.15|1218.75|22
1656306210000|2022-06-27 05:03:30|1224.53|1219.13|1224.39|1218.99|1224.53|1219.13|1224.38|1218.98|22
1656306220000|2022-06-27 05:03:40|1224.38|1218.98|1224.18|1218.78|1224.4|1219|1224.17|1218.77|24
1656306230000|2022-06-27 05:03:50|1224.2|1218.8|1224.24|1218.84|1224.26|1218.86|1224.14|1218.74|17
1656306240000|2022-06-27 05:04:00|1224.23|1218.83|1224.53|1219.13|1224.54|1219.14|1224.19|1218.79|21
1656306250000|2022-06-27 05:04:10|1224.51|1219.11|1224.46|1219.06|1224.57|1219.17|1224.44|1219.04|20
1656306260000|2022-06-27 05:04:20|1224.48|1219.08|1225.41|1220.01|1225.42|1220.02|1224.44|1219.04|35
1656306270000|2022-06-27 05:04:30|1225.4|1220|1225.05|1219.65|1225.42|1220.02|1224.91|1219.51|26
1656306280000|2022-06-27 05:04:40|1225.04|1219.64|1225.13|1219.73|1225.17|1219.77|1224.96|1219.56|22
1656306290000|2022-06-27 05:04:50|1225.01|1219.61|1225.1|1219.7|1225.12|1219.72|1225.01|1219.61|22
1656306300000|2022-06-27 05:05:00|1225.12|1219.72|1226.2|1220.8|1226.31|1220.91|1225.12|1219.72|35
1656306310000|2022-06-27 05:05:10|1226.09|1220.69|1226.19|1220.79|1226.27|1220.87|1226.09|1220.69|28
1656306320000|2022-06-27 05:05:20|1226.2|1220.8|1225.73|1220.33|1226.2|1220.8|1225.5|1220.1|31
1656306330000|2022-06-27 05:05:30|1225.7|1220.3|1225.84|1220.44|1226.05|1220.65|1225.7|1220.3|26
1656306340000|2022-06-27 05:05:40|1225.85|1220.45|1225.49|1220.09|1225.94|1220.54|1225.29|1219.89|27
1656306350000|2022-06-27 05:05:50|1225.48|1220.08|1225.49|1220.09|1225.53|1220.13|1225.42|1220.02|16
1656306360000|2022-06-27 05:06:00|1225.4|1220|1224.81|1219.41|1225.4|1220|1224.76|1219.36|16
1656306370000|2022-06-27 05:06:10|1224.72|1219.32|1224.72|1219.32|1224.9|1219.5|1224.69|1219.29|32
1656306380000|2022-06-27 05:06:20|1224.75|1219.35|1225.06|1219.66|1225.2|1219.8|1224.64|1219.24|26
1656306390000|2022-06-27 05:06:30|1225.05|1219.65|1224.96|1219.56|1225.08|1219.68|1224.96|1219.56|24
1656306400000|2022-06-27 05:06:40|1224.99|1219.59|1224.83|1219.43|1224.99|1219.59|1224.78|1219.38|17
1656306410000|2022-06-27 05:06:50|1224.81|1219.41|1224.59|1219.19|1224.81|1219.41|1224.58|1219.18|24
1656306420000|2022-06-27 05:07:00|1224.65|1219.25|1224.93|1219.53|1224.99|1219.59|1224.59|1219.19|28
1656306430000|2022-06-27 05:07:10|1224.91|1219.51|1224.92|1219.52|1224.97|1219.57|1224.89|1219.49|21
1656306440000|2022-06-27 05:07:20|1224.95|1219.55|1224.94|1219.54|1225|1219.6|1224.91|1219.51|12
1656306450000|2022-06-27 05:07:30|1225|1219.6|1225.03|1219.63|1225.24|1219.84|1224.92|1219.52|26
1656306460000|2022-06-27 05:07:40|1224.99|1219.59|1224.46|1219.06|1225.03|1219.63|1224.37|1218.97|25
1656306470000|2022-06-27 05:07:50|1224.48|1219.08|1224.36|1218.96|1224.61|1219.21|1224.29|1218.89|28
1656306480000|2022-06-27 05:08:00|1224.37|1218.97|1224.62|1219.22|1224.66|1219.26|1224.32|1218.92|25
1656306490000|2022-06-27 05:08:10|1224.55|1219.15|1224.66|1219.26|1224.68|1219.28|1224.43|1219.03|25
1656306500000|2022-06-27 05:08:20|1224.64|1219.24|1224.81|1219.41|1224.89|1219.49|1224.55|1219.15|22
1656306510000|2022-06-27 05:08:30|1224.8|1219.4|1225.14|1219.74|1225.17|1219.77|1224.71|1219.31|21
1656306520000|2022-06-27 05:08:40|1225.16|1219.76|1224.93|1219.53|1225.16|1219.76|1224.9|1219.5|29
1656306530000|2022-06-27 05:08:50|1224.85|1219.45|1224.25|1218.85|1224.85|1219.45|1224.23|1218.83|28
1656306540000|2022-06-27 05:09:00|1224.2|1218.8|1224.24|1218.84|1224.37|1218.97|1224.18|1218.78|25
1656306550000|2022-06-27 05:09:10|1224.25|1218.85|1224.25|1218.85|1224.38|1218.98|1224.21|1218.81|25
1656306560000|2022-06-27 05:09:20|1224.34|1218.94|1224.44|1219.04|1224.44|1219.04|1224.23|1218.83|24
1656306570000|2022-06-27 05:09:30|1224.36|1218.96|1224.33|1218.93|1224.38|1218.98|1224.32|1218.92|17
1656306580000|2022-06-27 05:09:40|1224.32|1218.92|1224.3|1218.9|1224.4|1219|1224.23|1218.83|29
1656306590000|2022-06-27 05:09:50|1224.31|1218.91|1224.28|1218.88|1224.37|1218.97|1224.25|1218.85|30
1656306600000|2022-06-27 05:10:00|1224.3|1218.9|1224.32|1218.92|1224.38|1218.98|1224.28|1218.88|23
1656306610000|2022-06-27 05:10:10|1224.36|1218.96|1224.82|1219.42|1224.91|1219.51|1224.28|1218.88|24
1656306620000|2022-06-27 05:10:20|1224.83|1219.43|1225.4|1220|1225.43|1220.03|1224.64|1219.24|36
1656306630000|2022-06-27 05:10:30|1225.36|1219.96|1225.13|1219.73|1225.36|1219.96|1225.02|1219.62|28
1656306640000|2022-06-27 05:10:40|1225.11|1219.71|1224.98|1219.58|1225.71|1220.31|1224.98|1219.58|32
1656306650000|2022-06-27 05:10:50|1224.94|1219.54|1224.68|1219.28|1225.15|1219.75|1224.68|1219.28|32
1656306660000|2022-06-27 05:11:00|1224.64|1219.24|1224.35|1218.95|1224.69|1219.29|1224.08|1218.68|27
1656306670000|2022-06-27 05:11:10|1224.34|1218.94|1224.5|1219.1|1224.55|1219.15|1224.18|1218.78|30
1656306680000|2022-06-27 05:11:20|1224.55|1219.15|1224.11|1218.71|1224.55|1219.15|1224.03|1218.63|29
1656306690000|2022-06-27 05:11:30|1224.12|1218.72|1224.28|1218.88|1224.38|1218.98|1224.05|1218.65|31
1656306700000|2022-06-27 05:11:40|1224.27|1218.87|1223.93|1218.53|1224.37|1218.97|1223.93|1218.53|28
1656306710000|2022-06-27 05:11:50|1223.9|1218.5|1223.88|1218.48|1224.02|1218.62|1223.87|1218.47|26
1656306720000|2022-06-27 05:12:00|1223.89|1218.49|1224.14|1218.74|1224.19|1218.79|1223.89|1218.49|24
1656306730000|2022-06-27 05:12:10|1224.15|1218.75|1224.29|1218.89|1224.29|1218.89|1224.05|1218.65|24
1656306740000|2022-06-27 05:12:20|1224.22|1218.82|1224.49|1219.09|1224.5|1219.1|1224.22|1218.82|19
1656306750000|2022-06-27 05:12:30|1224.5|1219.1|1224.63|1219.23|1224.78|1219.38|1224.39|1218.99|25
1656306760000|2022-06-27 05:12:40|1224.65|1219.25|1224.59|1219.19|1224.65|1219.25|1224.5|1219.1|18
1656306770000|2022-06-27 05:12:50|1224.58|1219.18|1224.54|1219.14|1224.6|1219.2|1224.53|1219.13|19
1656306780000|2022-06-27 05:13:00|1224.5|1219.1|1224.21|1218.81|1224.5|1219.1|1224.2|1218.8|31
1656306790000|2022-06-27 05:13:10|1224.2|1218.8|1223.92|1218.52|1224.29|1218.89|1223.92|1218.52|27
1656306800000|2022-06-27 05:13:20|1223.93|1218.53|1223.87|1218.47|1223.93|1218.53|1223.75|1218.35|25
1656306810000|2022-06-27 05:13:30|1223.85|1218.45|1224.08|1218.68|1224.08|1218.68|1223.76|1218.36|25
1656306820000|2022-06-27 05:13:40|1224.01|1218.61|1223.86|1218.46|1224.05|1218.65|1223.78|1218.38|31
1656306830000|2022-06-27 05:13:50|1223.88|1218.48|1223.82|1218.42|1224|1218.6|1223.71|1218.31|29
1656306840000|2022-06-27 05:14:00|1223.89|1218.49|1223.82|1218.42|1223.89|1218.49|1223.79|1218.39|20
1656306850000|2022-06-27 05:14:10|1223.84|1218.44|1224.11|1218.71|1224.11|1218.71|1223.82|1218.42|25
1656306860000|2022-06-27 05:14:20|1224.09|1218.69|1224.08|1218.68|1224.09|1218.69|1223.93|1218.53|22
1656306870000|2022-06-27 05:14:30|1224.01|1218.61|1224.41|1219.01|1224.44|1219.04|1223.98|1218.58|33
1656306880000|2022-06-27 05:14:40|1224.42|1219.02|1224.61|1219.21|1224.64|1219.24|1224.32|1218.92|22
1656306890000|2022-06-27 05:14:50|1224.63|1219.23|1224.36|1218.96|1224.68|1219.28|1224.35|1218.95|20
1656306900000|2022-06-27 05:15:00|1224.4|1219|1223.96|1218.56|1224.4|1219|1223.96|1218.56|39
1656306910000|2022-06-27 05:15:10|1223.94|1218.54|1224.07|1218.67|1224.1|1218.7|1223.79|1218.39|29
1656306920000|2022-06-27 05:15:20|1224.08|1218.68|1223.82|1218.42|1224.08|1218.68|1223.77|1218.37|30
1656306930000|2022-06-27 05:15:30|1223.83|1218.43|1223.78|1218.38|1224.02|1218.62|1223.73|1218.33|28
1656306940000|2022-06-27 05:15:40|1223.79|1218.39|1224.03|1218.63|1224.25|1218.85|1223.78|1218.38|28
1656306950000|2022-06-27 05:15:50|1224.13|1218.73|1223.45|1218.05|1224.13|1218.73|1223.41|1218.01|31
1656306960000|2022-06-27 05:16:00|1223.56|1218.16|1223.6|1218.2|1223.6|1218.2|1223.3|1217.9|28
1656306970000|2022-06-27 05:16:10|1223.7|1218.3|1223.63|1218.23|1223.98|1218.58|1223.62|1218.22|25
1656306980000|2022-06-27 05:16:20|1223.57|1218.17|1222.81|1217.41|1223.62|1218.22|1222.75|1217.35|27
1656306990000|2022-06-27 05:16:30|1222.87|1217.47|1222.8|1217.4|1222.92|1217.52|1222.74|1217.34|30
1656307000000|2022-06-27 05:16:40|1222.82|1217.42|1223.27|1217.87|1223.29|1217.89|1222.77|1217.37|25
1656307010000|2022-06-27 05:16:50|1223.26|1217.86|1223.19|1217.79|1223.3|1217.9|1223.1|1217.7|28
1656307020000|2022-06-27 05:17:00|1223.08|1217.68|1222.99|1217.59|1223.21|1217.81|1222.9|1217.5|32
1656307030000|2022-06-27 05:17:10|1223|1217.6|1222.18|1216.78|1223.21|1217.81|1222.18|1216.78|30
1656307040000|2022-06-27 05:17:20|1222.21|1216.81|1219.7|1214.3|1222.21|1216.81|1219.69|1214.29|38
1656307050000|2022-06-27 05:17:30|1219.71|1214.31|1219.99|1214.59|1220.24|1214.84|1219.5|1214.1|35
1656307060000|2022-06-27 05:17:40|1219.98|1214.58|1219.71|1214.31|1220.04|1214.64|1219.59|1214.19|31
1656307070000|2022-06-27 05:17:50|1219.7|1214.3|1219.24|1213.84|1219.75|1214.35|1219.19|1213.79|28
1656307080000|2022-06-27 05:18:00|1219.17|1213.77|1219.05|1213.65|1219.22|1213.82|1218.35|1212.95|38
1656307090000|2022-06-27 05:18:10|1219.06|1213.66|1219.43|1214.03|1219.51|1214.11|1218.69|1213.29|31
1656307100000|2022-06-27 05:18:20|1219.38|1213.98|1219.63|1214.23|1219.93|1214.53|1219.38|1213.98|35
1656307110000|2022-06-27 05:18:30|1219.64|1214.24|1219.58|1214.18|1219.66|1214.26|1219.5|1214.1|23
1656307120000|2022-06-27 05:18:40|1219.53|1214.13|1219.29|1213.89|1219.74|1214.34|1219.17|1213.77|32
1656307130000|2022-06-27 05:18:50|1219.25|1213.85|1218.91|1213.51|1219.29|1213.89|1218.86|1213.46|34
1656307140000|2022-06-27 05:19:00|1218.9|1213.5|1219.21|1213.81|1219.21|1213.81|1218.83|1213.43|31
1656307150000|2022-06-27 05:19:10|1219.32|1213.92|1219.89|1214.49|1219.89|1214.49|1219.14|1213.74|24
1656307160000|2022-06-27 05:19:20|1219.93|1214.53|1219.62|1214.22|1219.94|1214.54|1219.53|1214.13|30
1656307170000|2022-06-27 05:19:30|1219.61|1214.21|1219.45|1214.05|1219.61|1214.21|1219.37|1213.97|32
1656307180000|2022-06-27 05:19:40|1219.49|1214.09|1219.91|1214.51|1220.05|1214.65|1219.49|1214.09|24
1656307190000|2022-06-27 05:19:50|1219.76|1214.36|1219.69|1214.29|1219.94|1214.54|1219.66|1214.26|21
1656307200000|2022-06-27 05:20:00|1219.59|1214.19|1219.15|1213.75|1219.59|1214.19|1219.15|1213.75|26
1656307210000|2022-06-27 05:20:10|1219.13|1213.73|1218.87|1213.47|1219.13|1213.73|1218.86|1213.46|22
1656307220000|2022-06-27 05:20:20|1218.77|1213.37|1219.78|1214.38|1219.94|1214.54|1218.65|1213.25|28
1656307230000|2022-06-27 05:20:30|1219.7|1214.3|1219.71|1214.31|1219.72|1214.32|1219.44|1214.04|32
1656307240000|2022-06-27 05:20:40|1219.7|1214.3|1220.17|1214.77|1220.25|1214.85|1219.61|1214.21|34
1656307250000|2022-06-27 05:20:50|1220.12|1214.72|1220.17|1214.77|1220.23|1214.83|1219.91|1214.51|32
1656307260000|2022-06-27 05:21:00|1220.19|1214.79|1220.4|1215|1220.4|1215|1219.99|1214.59|35
1656307270000|2022-06-27 05:21:10|1220.42|1215.02|1219.98|1214.58|1220.44|1215.04|1219.79|1214.39|32
1656307280000|2022-06-27 05:21:20|1220.06|1214.66|1220.07|1214.67|1220.14|1214.74|1220.06|1214.66|9
1656307290000|2022-06-27 05:21:30|1220.09|1214.69|1219.9|1214.5|1220.1|1214.7|1219.82|1214.42|21
1656307300000|2022-06-27 05:21:40|1219.91|1214.51|1219.01|1213.61|1219.91|1214.51|1219.01|1213.61|25
1656307310000|2022-06-27 05:21:50|1218.95|1213.55|1219.14|1213.74|1219.21|1213.81|1218.83|1213.43|36
1656307320000|2022-06-27 05:22:00|1219.15|1213.75|1219.81|1214.41|1219.83|1214.43|1219.15|1213.75|29
1656307330000|2022-06-27 05:22:10|1219.85|1214.45|1219.72|1214.32|1220.07|1214.67|1219.72|1214.32|19
1656307340000|2022-06-27 05:22:20|1219.7|1214.3|1220.08|1214.68|1220.13|1214.73|1219.62|1214.22|23
1656307350000|2022-06-27 05:22:30|1220.11|1214.71|1219.8|1214.4|1220.29|1214.89|1219.79|1214.39|26
1656307360000|2022-06-27 05:22:40|1219.78|1214.38|1219.9|1214.5|1219.95|1214.55|1219.69|1214.29|28
1656307370000|2022-06-27 05:22:50|1219.95|1214.55|1220.21|1214.81|1220.39|1214.99|1219.9|1214.5|23
1656307380000|2022-06-27 05:23:00|1220.2|1214.8|1219.89|1214.49|1220.21|1214.81|1219.81|1214.41|28
1656307390000|2022-06-27 05:23:10|1219.9|1214.5|1219.2|1213.8|1219.9|1214.5|1219.16|1213.76|32
1656307400000|2022-06-27 05:23:20|1219.21|1213.81|1219.59|1214.19|1219.6|1214.2|1219.19|1213.79|30
1656307410000|2022-06-27 05:23:30|1219.58|1214.18|1219.76|1214.36|1219.88|1214.48|1219.53|1214.13|20
1656307420000|2022-06-27 05:23:40|1219.91|1214.51|1219.48|1214.08|1219.91|1214.51|1219.48|1214.08|25
1656307430000|2022-06-27 05:23:50|1219.49|1214.09|1219.68|1214.28|1219.95|1214.55|1219.27|1213.87|24
1656307440000|2022-06-27 05:24:00|1219.71|1214.31|1219.98|1214.58|1220.19|1214.79|1219.53|1214.13|20
1656307450000|2022-06-27 05:24:10|1219.96|1214.56|1219.77|1214.37|1220.34|1214.94|1219.59|1214.19|27
1656307460000|2022-06-27 05:24:20|1219.79|1214.39|1219.82|1214.42|1219.83|1214.43|1219.72|1214.32|23
1656307470000|2022-06-27 05:24:30|1219.81|1214.41|1219.46|1214.06|1219.91|1214.51|1219.46|1214.06|29
1656307480000|2022-06-27 05:24:40|1219.38|1213.98|1218.77|1213.37|1219.38|1213.98|1218.68|1213.28|28
1656307490000|2022-06-27 05:24:50|1218.57|1213.17|1219.13|1213.73|1219.13|1213.73|1218.57|1213.17|28
1656307500000|2022-06-27 05:25:00|1219.18|1213.78|1219.98|1214.58|1219.98|1214.58|1219.18|1213.78|27
1656307510000|2022-06-27 05:25:10|1220.23|1214.83|1220.19|1214.79|1220.38|1214.98|1220.19|1214.79|32
1656307520000|2022-06-27 05:25:20|1220.2|1214.8|1220.12|1214.72|1220.28|1214.88|1220.04|1214.64|24
1656307530000|2022-06-27 05:25:30|1220.17|1214.77|1219.83|1214.43|1220.17|1214.77|1219.78|1214.38|32
1656307540000|2022-06-27 05:25:40|1219.84|1214.44|1219.77|1214.37|1220.02|1214.62|1219.48|1214.08|32
1656307550000|2022-06-27 05:25:50|1219.79|1214.39|1218.76|1213.36|1219.79|1214.39|1218.75|1213.35|31
1656307560000|2022-06-27 05:26:00|1218.74|1213.34|1218.86|1213.46|1219.09|1213.69|1218.73|1213.33|31
1656307570000|2022-06-27 05:26:10|1218.85|1213.45|1218.89|1213.49|1219.18|1213.78|1218.69|1213.29|33
1656307580000|2022-06-27 05:26:20|1218.86|1213.46|1218.56|1213.16|1218.96|1213.56|1218.56|1213.16|26
1656307590000|2022-06-27 05:26:30|1218.5|1213.1|1219.3|1213.9|1219.3|1213.9|1218.49|1213.09|33
1656307600000|2022-06-27 05:26:40|1219.28|1213.88|1218.59|1213.19|1219.31|1213.91|1218.59|1213.19|35
1656307610000|2022-06-27 05:26:50|1218.63|1213.23|1218.06|1212.66|1218.81|1213.41|1218.06|1212.66|35
1656307620000|2022-06-27 05:27:00|1218.03|1212.63|1216.65|1211.25|1218.03|1212.63|1216.65|1211.25|37
1656307630000|2022-06-27 05:27:10|1216.58|1211.18|1216.67|1211.27|1216.78|1211.38|1216.28|1210.88|35
1656307640000|2022-06-27 05:27:20|1216.68|1211.28|1216.49|1211.09|1216.9|1211.5|1216.35|1210.95|34
1656307650000|2022-06-27 05:27:30|1216.5|1211.1|1215.96|1210.56|1216.59|1211.19|1215.96|1210.56|32
1656307660000|2022-06-27 05:27:40|1215.97|1210.57|1216.22|1210.82|1216.22|1210.82|1215.53|1210.13|32
1656307670000|2022-06-27 05:27:50|1216.21|1210.81|1217.3|1211.9|1217.32|1211.92|1216.21|1210.81|35
1656307680000|2022-06-27 05:28:00|1217.2|1211.8|1217.01|1211.61|1217.21|1211.81|1216.79|1211.39|37
1656307690000|2022-06-27 05:28:10|1216.99|1211.59|1216.81|1211.41|1217.06|1211.66|1216.75|1211.35|32
1656307700000|2022-06-27 05:28:20|1216.83|1211.43|1216.04|1210.64|1216.84|1211.44|1216.01|1210.61|31
1656307710000|2022-06-27 05:28:30|1216.05|1210.65|1216.38|1210.98|1216.5|1211.1|1216.05|1210.65|35
1656307720000|2022-06-27 05:28:40|1216.42|1211.02|1216.52|1211.12|1216.61|1211.21|1216|1210.6|32
1656307730000|2022-06-27 05:28:50|1216.51|1211.11|1216.09|1210.69|1216.51|1211.11|1216.07|1210.67|34
1656307740000|2022-06-27 05:29:00|1216.13|1210.73|1215.58|1210.18|1216.17|1210.77|1215.19|1209.79|39
1656307750000|2022-06-27 05:29:10|1215.53|1210.13|1215.83|1210.43|1215.87|1210.47|1215.44|1210.04|31
1656307760000|2022-06-27 05:29:20|1215.85|1210.45|1216.07|1210.67|1216.11|1210.71|1215.78|1210.38|36
1656307770000|2022-06-27 05:29:30|1216.03|1210.63|1215.7|1210.3|1216.23|1210.83|1215.64|1210.24|36
1656307780000|2022-06-27 05:29:40|1215.75|1210.35|1215.67|1210.27|1215.76|1210.36|1215.65|1210.25|22
1656307790000|2022-06-27 05:29:50|1215.72|1210.32|1216.71|1211.31|1216.71|1211.31|1215.69|1210.29|32
1656307800000|2022-06-27 05:30:00|1216.73|1211.33|1216.16|1210.76|1216.78|1211.38|1216.02|1210.62|35
1656307810000|2022-06-27 05:30:10|1216.17|1210.77|1216.58|1211.18|1216.68|1211.28|1216.16|1210.76|31
1656307820000|2022-06-27 05:30:20|1216.5|1211.1|1216.53|1211.13|1216.6|1211.2|1216.5|1211.1|30
1656307830000|2022-06-27 05:30:30|1216.54|1211.14|1216.53|1211.13|1216.56|1211.16|1216.23|1210.83|32
1656307840000|2022-06-27 05:30:40|1216.37|1210.97|1217.14|1211.74|1217.43|1212.03|1216.36|1210.96|25
1656307850000|2022-06-27 05:30:50|1217.15|1211.75|1216.96|1211.56|1217.53|1212.13|1216.94|1211.54|34
1656307860000|2022-06-27 05:31:00|1216.95|1211.55|1216.47|1211.07|1216.98|1211.58|1216.39|1210.99|34
1656307870000|2022-06-27 05:31:10|1216.56|1211.16|1216.16|1210.76|1216.56|1211.16|1216.15|1210.75|25
1656307880000|2022-06-27 05:31:20|1216.13|1210.73|1216.09|1210.69|1216.19|1210.79|1216.08|1210.68|28
1656307890000|2022-06-27 05:31:30|1216.12|1210.72|1216.9|1211.5|1217.09|1211.69|1216.07|1210.67|36
1656307900000|2022-06-27 05:31:40|1216.87|1211.47|1217.14|1211.74|1217.18|1211.78|1216.87|1211.47|36
1656307910000|2022-06-27 05:31:50|1217|1211.6|1216.72|1211.32|1217.11|1211.71|1216.72|1211.32|30
1656307920000|2022-06-27 05:32:00|1216.67|1211.27|1216.87|1211.47|1216.94|1211.54|1216.46|1211.06|38
1656307930000|2022-06-27 05:32:10|1216.89|1211.49|1216.82|1211.42|1216.99|1211.59|1216.82|1211.42|26
1656307940000|2022-06-27 05:32:20|1216.88|1211.48|1216.92|1211.52|1216.99|1211.59|1216.84|1211.44|34
1656307950000|2022-06-27 05:32:30|1216.9|1211.5|1217.37|1211.97|1217.37|1211.97|1216.82|1211.42|22
1656307960000|2022-06-27 05:32:40|1217.36|1211.96|1217|1211.6|1217.73|1212.33|1216.99|1211.59|32
1656307970000|2022-06-27 05:32:50|1216.98|1211.58|1216.78|1211.38|1216.98|1211.58|1216.63|1211.23|32
1656307980000|2022-06-27 05:33:00|1216.8|1211.4|1217.26|1211.86|1217.26|1211.86|1216.64|1211.24|29
1656307990000|2022-06-27 05:33:10|1217.22|1211.82|1217.11|1211.71|1217.31|1211.91|1217.11|1211.71|30
1656308000000|2022-06-27 05:33:20|1216.98|1211.58|1217.15|1211.75|1217.18|1211.78|1216.98|1211.58|27
1656308010000|2022-06-27 05:33:30|1217.18|1211.78|1217.24|1211.84|1217.3|1211.9|1217.11|1211.71|24
1656308020000|2022-06-27 05:33:40|1217.23|1211.83|1217.38|1211.98|1217.78|1212.38|1217.18|1211.78|35
1656308030000|2022-06-27 05:33:50|1217.35|1211.95|1217.43|1212.03|1217.43|1212.03|1217.26|1211.86|23
1656308040000|2022-06-27 05:34:00|1217.54|1212.14|1217.45|1212.05|1217.93|1212.53|1217.21|1211.81|35
1656308050000|2022-06-27 05:34:10|1217.46|1212.06|1217.77|1212.37|1217.77|1212.37|1217.37|1211.97|28
1656308060000|2022-06-27 05:34:20|1217.74|1212.34|1217.45|1212.05|1217.74|1212.34|1217.36|1211.96|33
1656308070000|2022-06-27 05:34:30|1217.4|1212|1217.55|1212.15|1217.63|1212.23|1217.38|1211.98|28
1656308080000|2022-06-27 05:34:40|1217.62|1212.22|1217.51|1212.11|1217.62|1212.22|1217.44|1212.04|25
1656308090000|2022-06-27 05:34:50|1217.5|1212.1|1217.55|1212.15|1217.59|1212.19|1217.46|1212.06|23
1656308100000|2022-06-27 05:35:00|1217.51|1212.11|1217.76|1212.36|1217.76|1212.36|1217.49|1212.09|27
1656308110000|2022-06-27 05:35:10|1217.73|1212.33|1217.66|1212.26|1217.98|1212.58|1217.58|1212.18|26
1656308120000|2022-06-27 05:35:20|1217.67|1212.27|1218.22|1212.82|1218.44|1213.04|1217.62|1212.22|24
1656308130000|2022-06-27 05:35:30|1218.2|1212.8|1217.9|1212.5|1218.28|1212.88|1217.79|1212.39|30
1656308140000|2022-06-27 05:35:40|1217.84|1212.44|1217.87|1212.47|1217.95|1212.55|1217.83|1212.43|34
1656308150000|2022-06-27 05:35:50|1217.88|1212.48|1217.95|1212.55|1217.95|1212.55|1217.86|1212.46|21
1656308160000|2022-06-27 05:36:00|1217.96|1212.56|1217.87|1212.47|1217.97|1212.57|1217.76|1212.36|28
1656308170000|2022-06-27 05:36:10|1217.89|1212.49|1218.17|1212.77|1218.17|1212.77|1217.85|1212.45|31
1656308180000|2022-06-27 05:36:20|1218.2|1212.8|1218.17|1212.77|1218.44|1213.04|1218.1|1212.7|16
1656308190000|2022-06-27 05:36:30|1218.1|1212.7|1218.05|1212.65|1218.54|1213.14|1218.05|1212.65|19
1656308200000|2022-06-27 05:36:40|1218.18|1212.78|1218.12|1212.72|1218.23|1212.83|1218.05|1212.65|7
1656308210000|2022-06-27 05:36:50|1218.25|1212.85|1217.85|1212.45|1218.25|1212.85|1217.75|1212.35|29
1656308220000|2022-06-27 05:37:00|1217.86|1212.46|1218.16|1212.76|1218.48|1213.08|1217.85|1212.45|26
1656308230000|2022-06-27 05:37:10|1218.15|1212.75|1218.1|1212.7|1218.37|1212.97|1218.09|1212.69|17
1656308240000|2022-06-27 05:37:20|1218.3|1212.9|1218.49|1213.09|1218.69|1213.29|1218.25|1212.85|22
1656308250000|2022-06-27 05:37:30|1218.5|1213.1|1218.54|1213.14|1218.74|1213.34|1218.43|1213.03|23
1656308260000|2022-06-27 05:37:40|1218.49|1213.09|1218.17|1212.77|1218.54|1213.14|1218.11|1212.71|13
1656308270000|2022-06-27 05:37:50|1218.24|1212.84|1218.25|1212.85|1218.48|1213.08|1218.17|1212.77|12
1656308280000|2022-06-27 05:38:00|1218.26|1212.86|1218.12|1212.72|1218.36|1212.96|1217.96|1212.56|23
1656308290000|2022-06-27 05:38:10|1218.09|1212.69|1217.67|1212.27|1218.28|1212.88|1217.6|1212.2|23
1656308300000|2022-06-27 05:38:20|1217.59|1212.19|1217.93|1212.53|1217.93|1212.53|1217.59|1212.19|27
1656308310000|2022-06-27 05:38:30|1217.97|1212.57|1218.24|1212.84|1218.31|1212.91|1217.97|1212.57|22
1656308320000|2022-06-27 05:38:40|1218.23|1212.83|1217.95|1212.55|1218.23|1212.83|1217.89|1212.49|24
1656308330000|2022-06-27 05:38:50|1217.94|1212.54|1217.97|1212.57|1218.02|1212.62|1217.87|1212.47|24
1656308340000|2022-06-27 05:39:00|1218|1212.6|1218.02|1212.62|1218.12|1212.72|1217.94|1212.54|32
1656308350000|2022-06-27 05:39:10|1218.03|1212.63|1218.08|1212.68|1218.18|1212.78|1217.96|1212.56|23
1656308360000|2022-06-27 05:39:20|1218.06|1212.66|1217.88|1212.48|1218.1|1212.7|1217.64|1212.24|29
1656308370000|2022-06-27 05:39:30|1217.84|1212.44|1217.95|1212.55|1218.13|1212.73|1217.81|1212.41|31
1656308380000|2022-06-27 05:39:40|1217.93|1212.53|1217.93|1212.53|1217.96|1212.56|1217.88|1212.48|18
1656308390000|2022-06-27 05:39:50|1217.92|1212.52|1217.96|1212.56|1218.03|1212.63|1217.89|1212.49|33
1656308400000|2022-06-27 05:40:00|1217.99|1212.59|1218.07|1212.67|1218.89|1213.49|1217.9|1212.5|36
1656308410000|2022-06-27 05:40:10|1218.06|1212.66|1217.99|1212.59|1218.2|1212.8|1217.94|1212.54|35
1656308420000|2022-06-27 05:40:20|1218.03|1212.63|1217.87|1212.47|1218.07|1212.67|1217.71|1212.31|31
1656308430000|2022-06-27 05:40:30|1217.91|1212.51|1217.98|1212.58|1218|1212.6|1217.85|1212.45|24
1656308440000|2022-06-27 05:40:40|1217.97|1212.57|1218.16|1212.76|1218.18|1212.78|1217.93|1212.53|30
1656308450000|2022-06-27 05:40:50|1218.17|1212.77|1218.19|1212.79|1218.21|1212.81|1218.08|1212.68|15
1656308460000|2022-06-27 05:41:00|1218.15|1212.75|1218.19|1212.79|1218.19|1212.79|1218.13|1212.73|30
1656308470000|2022-06-27 05:41:10|1218.18|1212.78|1218.27|1212.87|1218.37|1212.97|1218.18|1212.78|28
1656308480000|2022-06-27 05:41:20|1218.29|1212.89|1218.89|1213.49|1218.89|1213.49|1218.26|1212.86|29
1656308490000|2022-06-27 05:41:30|1218.9|1213.5|1218.95|1213.55|1219.02|1213.62|1218.84|1213.44|27
1656308500000|2022-06-27 05:41:40|1218.94|1213.54|1219.74|1214.34|1219.81|1214.41|1218.94|1213.54|29
1656308510000|2022-06-27 05:41:50|1219.7|1214.3|1219.15|1213.75|1219.7|1214.3|1219.09|1213.69|29
1656308520000|2022-06-27 05:42:00|1219.13|1213.73|1219.41|1214.01|1219.58|1214.18|1219.11|1213.71|33
1656308530000|2022-06-27 05:42:10|1219.46|1214.06|1219.52|1214.12|1219.72|1214.32|1219.43|1214.03|31
1656308540000|2022-06-27 05:42:20|1219.56|1214.16|1219.41|1214.01|1219.78|1214.38|1219.41|1214.01|27
1656308550000|2022-06-27 05:42:30|1219.44|1214.04|1219.47|1214.07|1219.53|1214.13|1219.39|1213.99|31
1656308560000|2022-06-27 05:42:40|1219.46|1214.06|1219.3|1213.9|1219.46|1214.06|1219.13|1213.73|26
1656308570000|2022-06-27 05:42:50|1219.33|1213.93|1218.31|1212.91|1219.33|1213.93|1218.31|1212.91|35
1656308580000|2022-06-27 05:43:00|1218.43|1213.03|1218.94|1213.54|1218.95|1213.55|1218.18|1212.78|33
1656308590000|2022-06-27 05:43:10|1218.93|1213.53|1219.33|1213.93|1219.57|1214.17|1218.93|1213.53|35
1656308600000|2022-06-27 05:43:20|1219.34|1213.94|1219.42|1214.02|1219.48|1214.08|1219.31|1213.91|31
1656308610000|2022-06-27 05:43:30|1219.44|1214.04|1219.5|1214.1|1219.5|1214.1|1219.36|1213.96|25
1656308620000|2022-06-27 05:43:40|1219.53|1214.13|1219.39|1213.99|1219.53|1214.13|1219.33|1213.93|27
1656308630000|2022-06-27 05:43:50|1219.4|1214|1219.44|1214.04|1219.56|1214.16|1219.35|1213.95|27
1656308640000|2022-06-27 05:44:00|1219.49|1214.09|1219.12|1213.72|1219.67|1214.27|1219.02|1213.62|27
1656308650000|2022-06-27 05:44:10|1219.13|1213.73|1219.64|1214.24|1219.71|1214.31|1219.1|1213.7|29
1656308660000|2022-06-27 05:44:20|1219.66|1214.26|1218.88|1213.48|1219.7|1214.3|1218.86|1213.46|21
1656308670000|2022-06-27 05:44:30|1218.9|1213.5|1218.89|1213.49|1219.13|1213.73|1218.84|1213.44|29
1656308680000|2022-06-27 05:44:40|1218.86|1213.46|1219.29|1213.89|1219.42|1214.02|1218.84|1213.44|27
1656308690000|2022-06-27 05:44:50|1219.31|1213.91|1219.34|1213.94|1219.53|1214.13|1219.31|1213.91|31
1656308700000|2022-06-27 05:45:00|1219.36|1213.96|1219.18|1213.78|1219.42|1214.02|1219.18|1213.78|23
1656308710000|2022-06-27 05:45:10|1219.15|1213.75|1219.17|1213.77|1219.35|1213.95|1219.09|1213.69|28
1656308720000|2022-06-27 05:45:20|1219.19|1213.79|1219.8|1214.4|1220.01|1214.61|1219.16|1213.76|24
1656308730000|2022-06-27 05:45:30|1219.81|1214.41|1220.09|1214.69|1220.33|1214.93|1219.77|1214.37|24
1656308740000|2022-06-27 05:45:40|1220.16|1214.76|1220.44|1215.04|1220.44|1215.04|1220.09|1214.69|15
1656308750000|2022-06-27 05:45:50|1220.26|1214.86|1220.27|1214.87|1220.53|1215.13|1220.26|1214.86|15
1656308760000|2022-06-27 05:46:00|1220.23|1214.83|1221.19|1215.79|1221.48|1216.08|1220.23|1214.83|17
1656308770000|2022-06-27 05:46:10|1221.13|1215.73|1220.62|1215.22|1221.13|1215.73|1220.59|1215.19|30
1656308780000|2022-06-27 05:46:20|1220.61|1215.21|1220.67|1215.27|1220.72|1215.32|1220.56|1215.16|28
1656308790000|2022-06-27 05:46:30|1220.73|1215.33|1220.77|1215.37|1221.17|1215.77|1220.65|1215.25|30
1656308800000|2022-06-27 05:46:40|1220.87|1215.47|1221.09|1215.69|1221.09|1215.69|1220.72|1215.32|16
1656308810000|2022-06-27 05:46:50|1220.83|1215.43|1221.31|1215.91|1221.34|1215.94|1220.83|1215.43|23
1656308820000|2022-06-27 05:47:00|1221.32|1215.92|1221.18|1215.78|1221.54|1216.14|1221.18|1215.78|13
1656308830000|2022-06-27 05:47:10|1221.21|1215.81|1220.86|1215.46|1221.21|1215.81|1220.76|1215.36|31
1656308840000|2022-06-27 05:47:20|1220.91|1215.51|1220.98|1215.58|1221.13|1215.73|1220.83|1215.43|16
1656308850000|2022-06-27 05:47:30|1220.96|1215.56|1220.94|1215.54|1221.01|1215.61|1220.94|1215.54|14
1656308860000|2022-06-27 05:47:40|1220.95|1215.55|1220.7|1215.3|1220.96|1215.56|1220.7|1215.3|15
1656308870000|2022-06-27 05:47:50|1220.74|1215.34|1220.93|1215.53|1220.93|1215.53|1220.7|1215.3|15
1656308880000|2022-06-27 05:48:00|1220.8|1215.4|1220.66|1215.26|1220.8|1215.4|1220.63|1215.23|21
1656308890000|2022-06-27 05:48:10|1220.69|1215.29|1220.56|1215.16|1220.85|1215.45|1220.51|1215.11|23
1656308900000|2022-06-27 05:48:20|1220.5|1215.1|1220.67|1215.27|1220.69|1215.29|1220.5|1215.1|18
1656308910000|2022-06-27 05:48:30|1220.64|1215.24|1220.79|1215.39|1220.86|1215.46|1220.64|1215.24|30
1656308920000|2022-06-27 05:48:40|1220.72|1215.32|1220.8|1215.4|1220.8|1215.4|1220.71|1215.31|17
1656308930000|2022-06-27 05:48:50|1220.83|1215.43|1220.48|1215.08|1220.83|1215.43|1220.47|1215.07|20
1656308940000|2022-06-27 05:49:00|1220.44|1215.04|1220.31|1214.91|1220.62|1215.22|1220.08|1214.68|19
1656308950000|2022-06-27 05:49:10|1220.24|1214.84|1220.41|1215.01|1220.62|1215.22|1220.24|1214.84|25
1656308960000|2022-06-27 05:49:20|1220.53|1215.13|1220.39|1214.99|1220.65|1215.25|1220.38|1214.98|17
1656308970000|2022-06-27 05:49:30|1220.4|1215|1220.94|1215.54|1220.97|1215.57|1220.38|1214.98|29
1656308980000|2022-06-27 05:49:40|1220.97|1215.57|1221.54|1216.14|1221.61|1216.21|1220.97|1215.57|32
1656308990000|2022-06-27 05:49:50|1221.5|1216.1|1221.45|1216.05|1221.54|1216.14|1221.25|1215.85|33
1656309000000|2022-06-27 05:50:00|1221.43|1216.03|1221.18|1215.78|1221.43|1216.03|1220.92|1215.52|27
1656309010000|2022-06-27 05:50:10|1221.09|1215.69|1220.9|1215.5|1221.13|1215.73|1220.72|1215.32|27
1656309020000|2022-06-27 05:50:20|1220.91|1215.51|1220.95|1215.55|1220.98|1215.58|1220.89|1215.49|19
1656309030000|2022-06-27 05:50:30|1220.96|1215.56|1220.81|1215.41|1220.96|1215.56|1220.77|1215.37|26
1656309040000|2022-06-27 05:50:40|1220.83|1215.43|1220.35|1214.95|1220.83|1215.43|1220.34|1214.94|28
1656309050000|2022-06-27 05:50:50|1220.34|1214.94|1220.06|1214.66|1220.4|1215|1219.7|1214.3|24
1656309060000|2022-06-27 05:51:00|1219.95|1214.55|1219.15|1213.75|1219.99|1214.59|1219.13|1213.73|32
1656309070000|2022-06-27 05:51:10|1219.23|1213.83|1219.34|1213.94|1219.39|1213.99|1219.1|1213.7|26
1656309080000|2022-06-27 05:51:20|1219.39|1213.99|1218.84|1213.44|1219.39|1213.99|1218.76|1213.36|29
1656309090000|2022-06-27 05:51:30|1218.81|1213.41|1218.54|1213.14|1218.81|1213.41|1218.44|1213.04|31
1656309100000|2022-06-27 05:51:40|1218.59|1213.19|1218.85|1213.45|1218.88|1213.48|1218.42|1213.02|31
1656309110000|2022-06-27 05:51:50|1218.86|1213.46|1218.78|1213.38|1218.91|1213.51|1218.72|1213.32|31
1656309120000|2022-06-27 05:52:00|1218.76|1213.36|1218.48|1213.08|1218.76|1213.36|1218.43|1213.03|21
1656309130000|2022-06-27 05:52:10|1218.66|1213.26|1218.67|1213.27|1218.82|1213.42|1218.43|1213.03|31
1656309140000|2022-06-27 05:52:20|1218.71|1213.31|1219.67|1214.27|1219.67|1214.27|1218.71|1213.31|31
1656309150000|2022-06-27 05:52:30|1219.57|1214.17|1220.41|1215.01|1220.52|1215.12|1219.57|1214.17|28
1656309160000|2022-06-27 05:52:40|1220.42|1215.02|1220.13|1214.73|1220.46|1215.06|1220.1|1214.7|33
1656309170000|2022-06-27 05:52:50|1220.12|1214.72|1219.59|1214.19|1220.13|1214.73|1219.52|1214.12|27
1656309180000|2022-06-27 05:53:00|1219.58|1214.18|1219.35|1213.95|1219.58|1214.18|1219.35|1213.95|25
1656309190000|2022-06-27 05:53:10|1219.31|1213.91|1219.23|1213.83|1219.38|1213.98|1219.18|1213.78|18
1656309200000|2022-06-27 05:53:20|1219.22|1213.82|1218.88|1213.48|1219.24|1213.84|1218.77|1213.37|19
1656309210000|2022-06-27 05:53:30|1218.87|1213.47|1219.19|1213.79|1219.2|1213.8|1218.74|1213.34|33
1656309220000|2022-06-27 05:53:40|1219.2|1213.8|1219.2|1213.8|1219.33|1213.93|1219.19|1213.79|22
1656309230000|2022-06-27 05:53:50|1219.1|1213.7|1218.96|1213.56|1219.34|1213.94|1218.94|1213.54|31
1656309240000|2022-06-27 05:54:00|1219.01|1213.61|1218.86|1213.46|1219.01|1213.61|1218.81|1213.41|24
1656309250000|2022-06-27 05:54:10|1218.85|1213.45|1218.85|1213.45|1218.89|1213.49|1218.62|1213.22|28
1656309260000|2022-06-27 05:54:20|1218.86|1213.46|1218.75|1213.35|1218.9|1213.5|1218.75|1213.35|13
1656309270000|2022-06-27 05:54:30|1218.78|1213.38|1218.78|1213.38|1218.78|1213.38|1218.65|1213.25|21
1656309280000|2022-06-27 05:54:40|1218.79|1213.39|1218.54|1213.14|1218.79|1213.39|1218.54|1213.14|20
1656309290000|2022-06-27 05:54:50|1218.53|1213.13|1217.9|1212.5|1218.53|1213.13|1217.7|1212.3|28
1656309300000|2022-06-27 05:55:00|1217.87|1212.47|1217.92|1212.52|1217.96|1212.56|1217.54|1212.14|27
1656309310000|2022-06-27 05:55:10|1217.8|1212.4|1217.59|1212.19|1217.99|1212.59|1217.59|1212.19|20
1656309320000|2022-06-27 05:55:20|1217.58|1212.18|1217.32|1211.92|1217.9|1212.5|1217.32|1211.92|18
1656309330000|2022-06-27 05:55:30|1217.43|1212.03|1217.55|1212.15|1217.59|1212.19|1217.37|1211.97|27
1656309340000|2022-06-27 05:55:40|1217.56|1212.16|1217.77|1212.37|1217.95|1212.55|1217.55|1212.15|28
1656309350000|2022-06-27 05:55:50|1217.76|1212.36|1217.5|1212.1|1217.8|1212.4|1217.47|1212.07|27
1656309360000|2022-06-27 05:56:00|1217.51|1212.11|1217.66|1212.26|1217.69|1212.29|1217.5|1212.1|20
1656309370000|2022-06-27 05:56:10|1217.7|1212.3|1218.33|1212.93|1218.36|1212.96|1217.7|1212.3|27
1656309380000|2022-06-27 05:56:20|1218.35|1212.95|1218.96|1213.56|1218.96|1213.56|1218.33|1212.93|32
1656309390000|2022-06-27 05:56:30|1218.93|1213.53|1218.23|1212.83|1219.15|1213.75|1218.2|1212.8|36
1656309400000|2022-06-27 05:56:40|1218.28|1212.88|1218.21|1212.81|1218.37|1212.97|1218.19|1212.79|30
1656309410000|2022-06-27 05:56:50|1218.29|1212.89|1218.71|1213.31|1218.75|1213.35|1218.22|1212.82|28
1656309420000|2022-06-27 05:57:00|1218.7|1213.3|1218.44|1213.04|1218.75|1213.35|1218.36|1212.96|29
1656309430000|2022-06-27 05:57:10|1218.39|1212.99|1218.35|1212.95|1218.44|1213.04|1218.34|1212.94|20
1656309440000|2022-06-27 05:57:20|1218.36|1212.96|1217.84|1212.44|1218.37|1212.97|1217.8|1212.4|23
1656309450000|2022-06-27 05:57:30|1217.83|1212.43|1218.29|1212.89|1218.29|1212.89|1217.83|1212.43|18
1656309460000|2022-06-27 05:57:40|1218.17|1212.77|1218.06|1212.66|1218.46|1213.06|1218.06|1212.66|27
1656309470000|2022-06-27 05:57:50|1218.11|1212.71|1217.14|1211.74|1218.11|1212.71|1216.87|1211.47|33
1656309480000|2022-06-27 05:58:00|1217.12|1211.72|1217.15|1211.75|1217.61|1212.21|1217.04|1211.64|35
1656309490000|2022-06-27 05:58:10|1217.1|1211.7|1216.76|1211.36|1217.11|1211.71|1216.71|1211.31|26
1656309500000|2022-06-27 05:58:20|1216.78|1211.38|1217.06|1211.66|1217.15|1211.75|1216.78|1211.38|31
1656309510000|2022-06-27 05:58:30|1217.05|1211.65|1217.02|1211.62|1217.1|1211.7|1216.97|1211.57|22
1656309520000|2022-06-27 05:58:40|1216.99|1211.59|1216.97|1211.57|1217.02|1211.62|1216.94|1211.54|19
1656309530000|2022-06-27 05:58:50|1216.96|1211.56|1217.01|1211.61|1217.2|1211.8|1216.79|1211.39|34
1656309540000|2022-06-27 05:59:00|1217.07|1211.67|1217.01|1211.61|1217.1|1211.7|1216.94|1211.54|30
1656309550000|2022-06-27 05:59:10|1217|1211.6|1216.5|1211.1|1217.07|1211.67|1216.48|1211.08|29
1656309560000|2022-06-27 05:59:20|1216.49|1211.09|1216.82|1211.42|1216.94|1211.54|1216.38|1210.98|27
1656309570000|2022-06-27 05:59:30|1216.71|1211.31|1217.09|1211.69|1217.14|1211.74|1216.7|1211.3|28
1656309580000|2022-06-27 05:59:40|1217.08|1211.68|1216.96|1211.56|1217.16|1211.76|1216.94|1211.54|24
1656309590000|2022-06-27 05:59:50|1216.97|1211.57|1216.86|1211.46|1217.03|1211.63|1216.81|1211.41|23
1656309600000|2022-06-27 06:00:00|1216.77|1211.37|1216.61|1211.21|1216.77|1211.37|1216.39|1210.99|32
1656309610000|2022-06-27 06:00:10|1216.75|1211.35|1216.88|1211.48|1217.14|1211.74|1216.71|1211.31|34
1656309620000|2022-06-27 06:00:20|1216.78|1211.38|1217.15|1211.75|1217.2|1211.8|1216.7|1211.3|24
1656309630000|2022-06-27 06:00:30|1217.08|1211.68|1217.13|1211.73|1217.13|1211.73|1217.01|1211.61|24
1656309640000|2022-06-27 06:00:40|1217.07|1211.67|1217.4|1212|1217.42|1212.02|1217.07|1211.67|22
1656309650000|2022-06-27 06:00:50|1217.43|1212.03|1217.16|1211.76|1217.78|1212.38|1217.04|1211.64|35
1656309660000|2022-06-27 06:01:00|1217.1|1211.7|1217.34|1211.94|1217.36|1211.96|1217.08|1211.68|29
1656309670000|2022-06-27 06:01:10|1217.36|1211.96|1217.24|1211.84|1217.44|1212.04|1217.24|1211.84|29
1656309680000|2022-06-27 06:01:20|1217.25|1211.85|1217.1|1211.7|1217.31|1211.91|1217.04|1211.64|26
1656309690000|2022-06-27 06:01:30|1217.11|1211.71|1216.97|1211.57|1217.19|1211.79|1216.94|1211.54|26
1656309700000|2022-06-27 06:01:40|1216.84|1211.44|1216.74|1211.34|1216.9|1211.5|1216.54|1211.14|39
1656309710000|2022-06-27 06:01:50|1216.71|1211.31|1216.72|1211.32|1216.81|1211.41|1216.68|1211.28|37
1656309720000|2022-06-27 06:02:00|1216.75|1211.35|1216.25|1210.85|1216.75|1211.35|1215.92|1210.52|34
1656309730000|2022-06-27 06:02:10|1216.26|1210.86|1216.48|1211.08|1216.5|1211.1|1216.26|1210.86|23
1656309740000|2022-06-27 06:02:20|1216.52|1211.12|1216.1|1210.7|1216.56|1211.16|1216.1|1210.7|28
1656309750000|2022-06-27 06:02:30|1216.15|1210.75|1215.91|1210.51|1216.15|1210.75|1215.83|1210.43|22
1656309760000|2022-06-27 06:02:40|1215.92|1210.52|1216|1210.6|1216.24|1210.84|1215.88|1210.48|35
1656309770000|2022-06-27 06:02:50|1215.98|1210.58|1216.02|1210.62|1216.14|1210.74|1215.95|1210.55|24
1656309780000|2022-06-27 06:03:00|1216|1210.6|1215.86|1210.46|1216.01|1210.61|1215.74|1210.34|23
1656309790000|2022-06-27 06:03:10|1215.94|1210.54|1215.5|1210.1|1215.96|1210.56|1215.5|1210.1|12
1656309800000|2022-06-27 06:03:20|1215.51|1210.11|1216.19|1210.79|1216.19|1210.79|1215.51|1210.11|23
1656309810000|2022-06-27 06:03:30|1216.2|1210.8|1216.43|1211.03|1216.45|1211.05|1216.11|1210.71|29
1656309820000|2022-06-27 06:03:40|1216.44|1211.04|1216.07|1210.67|1216.46|1211.06|1216.04|1210.64|21
1656309830000|2022-06-27 06:03:50|1216.15|1210.75|1216.41|1211.01|1216.43|1211.03|1215.94|1210.54|33
1656309840000|2022-06-27 06:04:00|1216.47|1211.07|1216.81|1211.41|1216.84|1211.44|1216.19|1210.79|34
1656309850000|2022-06-27 06:04:10|1216.78|1211.38|1215.98|1210.58|1216.84|1211.44|1215.95|1210.55|27
1656309860000|2022-06-27 06:04:20|1216|1210.6|1216.13|1210.73|1216.28|1210.88|1216|1210.6|30
1656309870000|2022-06-27 06:04:30|1216.04|1210.64|1215.68|1210.28|1216.04|1210.64|1215.61|1210.21|28
1656309880000|2022-06-27 06:04:40|1215.63|1210.23|1215.82|1210.42|1215.88|1210.48|1215.6|1210.2|32
1656309890000|2022-06-27 06:04:50|1215.78|1210.38|1216.57|1211.17|1216.57|1211.17|1215.76|1210.36|26
1656309900000|2022-06-27 06:05:00|1216.59|1211.19|1216.15|1210.75|1216.69|1211.29|1215.94|1210.54|30
1656309910000|2022-06-27 06:05:10|1216.03|1210.63|1215.71|1210.31|1216.19|1210.79|1215.66|1210.26|27
1656309920000|2022-06-27 06:05:20|1215.78|1210.38|1216.01|1210.61|1216.06|1210.66|1215.66|1210.26|25
1656309930000|2022-06-27 06:05:30|1215.99|1210.59|1216.11|1210.71|1216.11|1210.71|1215.96|1210.56|23
1656309940000|2022-06-27 06:05:40|1216.07|1210.67|1216.9|1211.5|1216.9|1211.5|1216.07|1210.67|31
1656309950000|2022-06-27 06:05:50|1216.89|1211.49|1217.25|1211.85|1217.39|1211.99|1216.79|1211.39|30
1656309960000|2022-06-27 06:06:00|1217.28|1211.88|1217.28|1211.88|1217.53|1212.13|1217.05|1211.65|32
1656309970000|2022-06-27 06:06:10|1217.25|1211.85|1217.87|1212.47|1217.87|1212.47|1217.25|1211.85|32
1656309980000|2022-06-27 06:06:20|1217.79|1212.39|1217.7|1212.3|1217.86|1212.46|1217.57|1212.17|26
1656309990000|2022-06-27 06:06:30|1217.69|1212.29|1217.05|1211.65|1217.72|1212.32|1217.03|1211.63|28
1656310000000|2022-06-27 06:06:40|1217.06|1211.66|1216|1210.6|1217.06|1211.66|1215.96|1210.56|31
1656310010000|2022-06-27 06:06:50|1215.92|1210.52|1216.1|1210.7|1216.23|1210.83|1215.92|1210.52|30
1656310020000|2022-06-27 06:07:00|1216.03|1210.63|1215.11|1209.71|1216.11|1210.71|1215.06|1209.66|36
1656310030000|2022-06-27 06:07:10|1215.12|1209.72|1215.24|1209.84|1215.41|1210.01|1214.95|1209.55|32
1656310040000|2022-06-27 06:07:20|1215.22|1209.82|1215.22|1209.82|1215.35|1209.95|1215.19|1209.79|28
1656310050000|2022-06-27 06:07:30|1215.24|1209.84|1215.39|1209.99|1215.41|1210.01|1215.13|1209.73|26
1656310060000|2022-06-27 06:07:40|1215.45|1210.05|1215.27|1209.87|1215.5|1210.1|1215.27|1209.87|25
1656310070000|2022-06-27 06:07:50|1215.4|1210|1215.37|1209.97|1215.46|1210.06|1214.99|1209.59|29
1656310080000|2022-06-27 06:08:00|1215.38|1209.98|1215.63|1210.23|1215.74|1210.34|1215.35|1209.95|30
1656310090000|2022-06-27 06:08:10|1215.61|1210.21|1216.23|1210.83|1216.47|1211.07|1215.57|1210.17|33
1656310100000|2022-06-27 06:08:20|1216.24|1210.84|1216.29|1210.89|1216.37|1210.97|1216.21|1210.81|26
1656310110000|2022-06-27 06:08:30|1216.3|1210.9|1215.65|1210.25|1216.31|1210.91|1215.64|1210.24|29
1656310120000|2022-06-27 06:08:40|1215.73|1210.33|1215.29|1209.89|1215.73|1210.33|1215.11|1209.71|21
1656310130000|2022-06-27 06:08:50|1215.31|1209.91|1215.44|1210.04|1215.46|1210.06|1215.13|1209.73|30
1656310140000|2022-06-27 06:09:00|1215.42|1210.02|1215.37|1209.97|1215.49|1210.09|1215.14|1209.74|27
1656310150000|2022-06-27 06:09:10|1215.35|1209.95|1215.62|1210.22|1215.86|1210.46|1215.2|1209.8|19
1656310160000|2022-06-27 06:09:20|1215.61|1210.21|1215.41|1210.01|1215.61|1210.21|1215.21|1209.81|30
1656310170000|2022-06-27 06:09:30|1215.43|1210.03|1215.52|1210.12|1215.61|1210.21|1215.31|1209.91|26
1656310180000|2022-06-27 06:09:40|1215.56|1210.16|1215.17|1209.77|1215.6|1210.2|1215.17|1209.77|22
1656310190000|2022-06-27 06:09:50|1215.22|1209.82|1215.38|1209.98|1215.43|1210.03|1215.16|1209.76|19
1656310200000|2022-06-27 06:10:00|1215.21|1209.81|1215.45|1210.05|1215.69|1210.29|1215.21|1209.81|21
1656310210000|2022-06-27 06:10:10|1215.44|1210.04|1215.52|1210.12|1215.7|1210.3|1215.44|1210.04|20
1656310220000|2022-06-27 06:10:20|1215.54|1210.14|1216.06|1210.66|1216.06|1210.66|1215.54|1210.14|37
1656310230000|2022-06-27 06:10:30|1216.12|1210.72|1215.76|1210.36|1216.28|1210.88|1215.76|1210.36|29
1656310240000|2022-06-27 06:10:40|1215.73|1210.33|1215.83|1210.43|1215.88|1210.48|1215.69|1210.29|32
1656310250000|2022-06-27 06:10:50|1215.72|1210.32|1215.59|1210.19|1215.72|1210.32|1215.47|1210.07|32
1656310260000|2022-06-27 06:11:00|1215.58|1210.18|1215.83|1210.43|1215.88|1210.48|1215.54|1210.14|30
1656310270000|2022-06-27 06:11:10|1215.93|1210.53|1216.59|1211.19|1216.63|1211.23|1215.88|1210.48|33
1656310280000|2022-06-27 06:11:20|1216.51|1211.11|1216.43|1211.03|1216.73|1211.33|1216.42|1211.02|31
1656310290000|2022-06-27 06:11:30|1216.42|1211.02|1216.22|1210.82|1216.42|1211.02|1216.1|1210.7|30
1656310300000|2022-06-27 06:11:40|1216.23|1210.83|1215.98|1210.58|1216.29|1210.89|1215.96|1210.56|36
1656310310000|2022-06-27 06:11:50|1215.97|1210.57|1215.98|1210.58|1216.11|1210.71|1215.89|1210.49|35
1656310320000|2022-06-27 06:12:00|1215.99|1210.59|1215.93|1210.53|1216.07|1210.67|1215.87|1210.47|34
1656310330000|2022-06-27 06:12:10|1215.89|1210.49|1216.36|1210.96|1216.36|1210.96|1215.89|1210.49|33
1656310340000|2022-06-27 06:12:20|1216.52|1211.12|1216.82|1211.42|1216.82|1211.42|1216.44|1211.04|27
1656310350000|2022-06-27 06:12:30|1216.81|1211.41|1216.27|1210.87|1217.17|1211.77|1216.27|1210.87|31
1656310360000|2022-06-27 06:12:40|1216.25|1210.85|1216.63|1211.23|1216.76|1211.36|1216.12|1210.72|36
1656310370000|2022-06-27 06:12:50|1216.59|1211.19|1216.54|1211.14|1216.74|1211.34|1216.48|1211.08|34
1656310380000|2022-06-27 06:13:00|1216.53|1211.13|1217.4|1212|1217.4|1212|1216.53|1211.13|29
1656310390000|2022-06-27 06:13:10|1217.39|1211.99|1217.83|1212.43|1217.85|1212.45|1217.39|1211.99|33
1656310400000|2022-06-27 06:13:20|1217.78|1212.38|1217.87|1212.47|1217.93|1212.53|1217.6|1212.2|26
1656310410000|2022-06-27 06:13:30|1217.91|1212.51|1217.78|1212.38|1217.95|1212.55|1217.58|1212.18|26
1656310420000|2022-06-27 06:13:40|1217.82|1212.42|1217.95|1212.55|1218.09|1212.69|1217.58|1212.18|32
1656310430000|2022-06-27 06:13:50|1217.93|1212.53|1217.83|1212.43|1218.13|1212.73|1217.61|1212.21|27
1656310440000|2022-06-27 06:14:00|1217.77|1212.37|1217.59|1212.19|1217.85|1212.45|1217.59|1212.19|25
1656310450000|2022-06-27 06:14:10|1217.62|1212.22|1217.39|1211.99|1217.62|1212.22|1217.23|1211.83|24
1656310460000|2022-06-27 06:14:20|1217.37|1211.97|1217.66|1212.26|1217.68|1212.28|1217.37|1211.97|22
1656310470000|2022-06-27 06:14:30|1217.53|1212.13|1216.69|1211.29|1217.53|1212.13|1216.66|1211.26|33
1656310480000|2022-06-27 06:14:40|1216.63|1211.23|1216.47|1211.07|1216.67|1211.27|1216.42|1211.02|28
1656310490000|2022-06-27 06:14:50|1216.41|1211.01|1216.84|1211.44|1216.95|1211.55|1216.2|1210.8|31
1656310500000|2022-06-27 06:15:00|1216.85|1211.45|1216.34|1210.94|1216.85|1211.45|1216.22|1210.82|31
1656310510000|2022-06-27 06:15:10|1216.33|1210.93|1216.79|1211.39|1217.04|1211.64|1216.26|1210.86|34
1656310520000|2022-06-27 06:15:20|1216.85|1211.45|1216.83|1211.43|1216.97|1211.57|1216.82|1211.42|26
1656310530000|2022-06-27 06:15:30|1216.82|1211.42|1216.44|1211.04|1216.82|1211.42|1216.42|1211.02|24
1656310540000|2022-06-27 06:15:40|1216.42|1211.02|1216.67|1211.27|1216.73|1211.33|1216.4|1211|23
1656310550000|2022-06-27 06:15:50|1216.71|1211.31|1216.69|1211.29|1216.75|1211.35|1216.49|1211.09|22
1656310560000|2022-06-27 06:16:00|1216.68|1211.28|1216.69|1211.29|1216.76|1211.36|1216.51|1211.11|27
1656310570000|2022-06-27 06:16:10|1216.72|1211.32|1217.16|1211.76|1217.16|1211.76|1216.67|1211.27|17
1656310580000|2022-06-27 06:16:20|1217.09|1211.69|1217.88|1212.48|1217.88|1212.48|1217.05|1211.65|26
1656310590000|2022-06-27 06:16:30|1217.91|1212.51|1218.09|1212.69|1218.23|1212.83|1217.91|1212.51|22
1656310600000|2022-06-27 06:16:40|1218.13|1212.73|1219.52|1214.12|1219.55|1214.15|1218.13|1212.73|25
1656310610000|2022-06-27 06:16:50|1219.47|1214.07|1219.48|1214.08|1219.6|1214.2|1219.35|1213.95|28
1656310620000|2022-06-27 06:17:00|1219.49|1214.09|1220.02|1214.62|1220.08|1214.68|1219.49|1214.09|32
1656310630000|2022-06-27 06:17:10|1220.03|1214.63|1220.04|1214.64|1220.12|1214.72|1219.92|1214.52|32
1656310640000|2022-06-27 06:17:20|1220.07|1214.67|1220.42|1215.02|1220.46|1215.06|1220.02|1214.62|33
1656310650000|2022-06-27 06:17:30|1220.37|1214.97|1220.16|1214.76|1220.42|1215.02|1220.06|1214.66|20
1656310660000|2022-06-27 06:17:40|1219.94|1214.54|1219.91|1214.51|1220.08|1214.68|1219.68|1214.28|35
1656310670000|2022-06-27 06:17:50|1219.88|1214.48|1219.95|1214.55|1219.99|1214.59|1219.74|1214.34|32
1656310680000|2022-06-27 06:18:00|1219.81|1214.41|1219.62|1214.22|1219.87|1214.47|1219.62|1214.22|25
1656310690000|2022-06-27 06:18:10|1219.64|1214.24|1219.48|1214.08|1219.68|1214.28|1219.36|1213.96|33
1656310700000|2022-06-27 06:18:20|1219.41|1214.01|1218.79|1213.39|1219.48|1214.08|1218.79|1213.39|25
1656310710000|2022-06-27 06:18:30|1218.83|1213.43|1218.81|1213.41|1218.97|1213.57|1218.56|1213.16|36
1656310720000|2022-06-27 06:18:40|1218.78|1213.38|1219.12|1213.72|1219.35|1213.95|1218.78|1213.38|30
1656310730000|2022-06-27 06:18:50|1219.13|1213.73|1219.18|1213.78|1219.18|1213.78|1218.9|1213.5|24
1656310740000|2022-06-27 06:19:00|1219.25|1213.85|1219|1213.6|1219.26|1213.86|1218.96|1213.56|32
1656310750000|2022-06-27 06:19:10|1219.02|1213.62|1218.7|1213.3|1219.02|1213.62|1218.68|1213.28|24
1656310760000|2022-06-27 06:19:20|1218.74|1213.34|1219.01|1213.61|1219.01|1213.61|1218.73|1213.33|30
1656310770000|2022-06-27 06:19:30|1218.9|1213.5|1219.07|1213.67|1219.16|1213.76|1218.77|1213.37|32
1656310780000|2022-06-27 06:19:40|1219.11|1213.71|1218.99|1213.59|1219.13|1213.73|1218.96|1213.56|29
1656310790000|2022-06-27 06:19:50|1218.98|1213.58|1218.49|1213.09|1219.07|1213.67|1218.48|1213.08|30
1656310800000|2022-06-27 06:20:00|1218.46|1213.06|1218.54|1213.14|1218.71|1213.31|1218.19|1212.79|27
1656310810000|2022-06-27 06:20:10|1218.51|1213.11|1218.24|1212.84|1218.6|1213.2|1218.18|1212.78|26
1656310820000|2022-06-27 06:20:20|1218.15|1212.75|1218.43|1213.03|1218.47|1213.07|1218.15|1212.75|27
1656310830000|2022-06-27 06:20:30|1218.46|1213.06|1218.55|1213.15|1218.55|1213.15|1218.37|1212.97|32
1656310840000|2022-06-27 06:20:40|1218.54|1213.14|1218.55|1213.15|1218.55|1213.15|1218.44|1213.04|23
1656310850000|2022-06-27 06:20:50|1218.53|1213.13|1218.52|1213.12|1218.53|1213.13|1218.47|1213.07|9
1656310860000|2022-06-27 06:21:00|1218.51|1213.11|1218.54|1213.14|1218.56|1213.16|1218.43|1213.03|18
1656310870000|2022-06-27 06:21:10|1218.51|1213.11|1218.96|1213.56|1219.05|1213.65|1218.47|1213.07|28
1656310880000|2022-06-27 06:21:20|1218.98|1213.58|1219.02|1213.62|1219.05|1213.65|1218.97|1213.57|12
1656310890000|2022-06-27 06:21:30|1219.04|1213.64|1219.03|1213.63|1219.08|1213.68|1218.97|1213.57|20
1656310900000|2022-06-27 06:21:40|1219.01|1213.61|1219.27|1213.87|1219.27|1213.87|1218.93|1213.53|32
1656310910000|2022-06-27 06:21:50|1219.23|1213.83|1219.4|1214|1219.4|1214|1219.23|1213.83|26
1656310920000|2022-06-27 06:22:00|1219.41|1214.01|1219.44|1214.04|1219.55|1214.15|1219.39|1213.99|31
1656310930000|2022-06-27 06:22:10|1219.46|1214.06|1219.44|1214.04|1219.84|1214.44|1219.39|1213.99|25
1656310940000|2022-06-27 06:22:20|1219.41|1214.01|1219.37|1213.97|1219.45|1214.05|1219.35|1213.95|19
1656310950000|2022-06-27 06:22:30|1219.4|1214|1219.35|1213.95|1219.43|1214.03|1219.35|1213.95|18
1656310960000|2022-06-27 06:22:40|1219.36|1213.96|1219.39|1213.99|1219.44|1214.04|1219.36|1213.96|22
1656310970000|2022-06-27 06:22:50|1219.26|1213.86|1218.93|1213.53|1219.36|1213.96|1218.92|1213.52|30
1656310980000|2022-06-27 06:23:00|1218.92|1213.52|1219.07|1213.67|1219.12|1213.72|1218.88|1213.48|29
1656310990000|2022-06-27 06:23:10|1219.09|1213.69|1219.09|1213.69|1219.11|1213.71|1219.01|1213.61|25
1656311000000|2022-06-27 06:23:20|1219.1|1213.7|1218.97|1213.57|1219.1|1213.7|1218.94|1213.54|14
1656311010000|2022-06-27 06:23:30|1218.99|1213.59|1218.41|1213.01|1219.03|1213.63|1218.25|1212.85|23
1656311020000|2022-06-27 06:23:40|1218.39|1212.99|1218.38|1212.98|1218.56|1213.16|1218.36|1212.96|21
1656311030000|2022-06-27 06:23:50|1218.37|1212.97|1218.48|1213.08|1218.53|1213.13|1218.37|1212.97|16
1656311040000|2022-06-27 06:24:00|1218.47|1213.07|1218.17|1212.77|1218.48|1213.08|1218.17|1212.77|27
1656311050000|2022-06-27 06:24:10|1218.15|1212.75|1217.55|1212.15|1218.15|1212.75|1217.05|1211.65|32
1656311060000|2022-06-27 06:24:20|1217.61|1212.21|1217.7|1212.3|1218.06|1212.66|1217.6|1212.2|27
1656311070000|2022-06-27 06:24:30|1217.67|1212.27|1217.45|1212.05|1217.67|1212.27|1217.29|1211.89|32
1656311080000|2022-06-27 06:24:40|1217.43|1212.03|1217.18|1211.78|1217.47|1212.07|1217.18|1211.78|24
1656311090000|2022-06-27 06:24:50|1217.32|1211.92|1217.47|1212.07|1217.94|1212.54|1217.32|1211.92|32
1656311100000|2022-06-27 06:25:00|1217.5|1212.1|1217.48|1212.08|1217.65|1212.25|1217.37|1211.97|32
1656311110000|2022-06-27 06:25:10|1217.5|1212.1|1217.8|1212.4|1217.92|1212.52|1217.47|1212.07|28
1656311120000|2022-06-27 06:25:20|1217.78|1212.38|1217.39|1211.99|1217.93|1212.53|1217.34|1211.94|31
1656311130000|2022-06-27 06:25:30|1217.38|1211.98|1217.38|1211.98|1217.5|1212.1|1217.24|1211.84|21
1656311140000|2022-06-27 06:25:40|1217.43|1212.03|1216.76|1211.36|1217.43|1212.03|1216.68|1211.28|26
1656311150000|2022-06-27 06:25:50|1216.68|1211.28|1216.78|1211.38|1216.88|1211.48|1216.6|1211.2|13
1656311160000|2022-06-27 06:26:00|1216.59|1211.19|1216.89|1211.49|1216.96|1211.56|1216.45|1211.05|28
1656311170000|2022-06-27 06:26:10|1216.86|1211.46|1216.75|1211.35|1217.08|1211.68|1216.66|1211.26|31
1656311180000|2022-06-27 06:26:20|1216.74|1211.34|1216.55|1211.15|1216.75|1211.35|1216.5|1211.1|27
1656311190000|2022-06-27 06:26:30|1216.59|1211.19|1216.48|1211.08|1216.6|1211.2|1216.39|1210.99|22
1656311200000|2022-06-27 06:26:40|1216.56|1211.16|1216.85|1211.45|1216.85|1211.45|1216.54|1211.14|30
1656311210000|2022-06-27 06:26:50|1216.78|1211.38|1216.68|1211.28|1216.9|1211.5|1216.68|1211.28|18
1656311220000|2022-06-27 06:27:00|1216.69|1211.29|1216.34|1210.94|1216.77|1211.37|1216.14|1210.74|23
1656311230000|2022-06-27 06:27:10|1216.46|1211.06|1216.98|1211.58|1217.28|1211.88|1216.36|1210.96|36
1656311240000|2022-06-27 06:27:20|1217.01|1211.61|1216.93|1211.53|1217.02|1211.62|1216.81|1211.41|28
1656311250000|2022-06-27 06:27:30|1216.92|1211.52|1217.79|1212.39|1217.79|1212.39|1216.87|1211.47|23
1656311260000|2022-06-27 06:27:40|1217.78|1212.38|1217.51|1212.11|1217.82|1212.42|1217.41|1212.01|35
1656311270000|2022-06-27 06:27:50|1217.42|1212.02|1217.32|1211.92|1217.51|1212.11|1217.13|1211.73|28
1656311280000|2022-06-27 06:28:00|1217.33|1211.93|1217.55|1212.15|1217.55|1212.15|1217.27|1211.87|30
1656311290000|2022-06-27 06:28:10|1217.49|1212.09|1218.54|1213.14|1218.64|1213.24|1217.49|1212.09|31
1656311300000|2022-06-27 06:28:20|1218.64|1213.24|1219.32|1213.92|1219.33|1213.93|1218.62|1213.22|20
1656311310000|2022-06-27 06:28:30|1219.34|1213.94|1218.89|1213.49|1219.34|1213.94|1218.83|1213.43|27
1656311320000|2022-06-27 06:28:40|1218.87|1213.47|1218.75|1213.35|1218.87|1213.47|1218.57|1213.17|34
1656311330000|2022-06-27 06:28:50|1218.76|1213.36|1218.52|1213.12|1218.76|1213.36|1218.52|1213.12|33
1656311340000|2022-06-27 06:29:00|1218.54|1213.14|1218.1|1212.7|1218.8|1213.4|1218.1|1212.7|34
1656311350000|2022-06-27 06:29:10|1218.11|1212.71|1218.07|1212.67|1218.12|1212.72|1218.01|1212.61|24
1656311360000|2022-06-27 06:29:20|1218.09|1212.69|1218.34|1212.94|1218.39|1212.99|1218.06|1212.66|25
1656311370000|2022-06-27 06:29:30|1218.31|1212.91|1218.81|1213.41|1218.81|1213.41|1218.16|1212.76|32
1656311380000|2022-06-27 06:29:40|1218.82|1213.42|1218.16|1212.76|1219.04|1213.64|1218.15|1212.75|29
1656311390000|2022-06-27 06:29:50|1218.17|1212.77|1217.27|1211.87|1218.18|1212.78|1217.23|1211.83|29
1656311400000|2022-06-27 06:30:00|1217.26|1211.86|1217.37|1211.97|1217.43|1212.03|1216.93|1211.53|29
1656311410000|2022-06-27 06:30:10|1217.31|1211.91|1217.35|1211.95|1217.36|1211.96|1217.25|1211.85|29
1656311420000|2022-06-27 06:30:20|1217.36|1211.96|1217.24|1211.84|1217.36|1211.96|1217.18|1211.78|23
1656311430000|2022-06-27 06:30:30|1217.22|1211.82|1217.17|1211.77|1217.25|1211.85|1217.06|1211.66|26
1656311440000|2022-06-27 06:30:40|1217.18|1211.78|1217.62|1212.22|1217.68|1212.28|1217.17|1211.77|30
1656311450000|2022-06-27 06:30:50|1217.71|1212.31|1218.48|1213.08|1218.49|1213.09|1217.71|1212.31|36
1656311460000|2022-06-27 06:31:00|1218.49|1213.09|1218.53|1213.13|1218.57|1213.17|1218.3|1212.9|33
1656311470000|2022-06-27 06:31:10|1218.54|1213.14|1218.36|1212.96|1218.6|1213.2|1218.31|1212.91|28
1656311480000|2022-06-27 06:31:20|1218.39|1212.99|1218.5|1213.1|1218.7|1213.3|1218.38|1212.98|26
1656311490000|2022-06-27 06:31:30|1218.6|1213.2|1218.01|1212.61|1218.63|1213.23|1218|1212.6|24
1656311500000|2022-06-27 06:31:40|1218.03|1212.63|1218.66|1213.26|1218.72|1213.32|1218.03|1212.63|24
1656311510000|2022-06-27 06:31:50|1218.68|1213.28|1219.36|1213.96|1219.38|1213.98|1218.64|1213.24|30
1656311520000|2022-06-27 06:32:00|1219.2|1213.8|1218.82|1213.42|1219.32|1213.92|1218.69|1213.29|27
1656311530000|2022-06-27 06:32:10|1218.81|1213.41|1219.24|1213.84|1219.49|1214.09|1218.77|1213.37|34
1656311540000|2022-06-27 06:32:20|1219.19|1213.79|1219.38|1213.98|1219.45|1214.05|1219.19|1213.79|28
1656311550000|2022-06-27 06:32:30|1219.4|1214|1219.47|1214.07|1219.52|1214.12|1219.38|1213.98|20
1656311560000|2022-06-27 06:32:40|1219.46|1214.06|1220.02|1214.62|1220.08|1214.68|1219.46|1214.06|28
1656311570000|2022-06-27 06:32:50|1220.05|1214.65|1220.64|1215.24|1220.64|1215.24|1220.01|1214.61|31
1656311580000|2022-06-27 06:33:00|1220.66|1215.26|1220.1|1214.7|1220.76|1215.36|1220.07|1214.67|30
1656311590000|2022-06-27 06:33:10|1220.14|1214.74|1219.63|1214.23|1220.22|1214.82|1219.38|1213.98|33
1656311600000|2022-06-27 06:33:20|1219.67|1214.27|1219.35|1213.95|1219.72|1214.32|1219.3|1213.9|31
1656311610000|2022-06-27 06:33:30|1219.23|1213.83|1219.05|1213.65|1219.33|1213.93|1218.92|1213.52|30
1656311620000|2022-06-27 06:33:40|1218.96|1213.56|1219.01|1213.61|1219.01|1213.61|1218.71|1213.31|26
1656311630000|2022-06-27 06:33:50|1218.87|1213.47|1219|1213.6|1219|1213.6|1218.79|1213.39|18
1656311640000|2022-06-27 06:34:00|1219.02|1213.62|1219.3|1213.9|1219.44|1214.04|1218.73|1213.33|30
1656311650000|2022-06-27 06:34:10|1219.24|1213.84|1219.09|1213.69|1219.32|1213.92|1219.01|1213.61|27
1656311660000|2022-06-27 06:34:20|1219.13|1213.73|1219.15|1213.75|1219.26|1213.86|1219.1|1213.7|17
1656311670000|2022-06-27 06:34:30|1219.17|1213.77|1219.21|1213.81|1219.24|1213.84|1219.09|1213.69|20
1656311680000|2022-06-27 06:34:40|1219.13|1213.73|1218.77|1213.37|1219.24|1213.84|1218.64|1213.24|24
1656311690000|2022-06-27 06:34:50|1218.78|1213.38|1218.73|1213.33|1219|1213.6|1218.67|1213.27|23
1656311700000|2022-06-27 06:35:00|1218.72|1213.32|1218.31|1212.91|1218.77|1213.37|1218.31|1212.91|20
1656311710000|2022-06-27 06:35:10|1218.32|1212.92|1218.68|1213.28|1218.73|1213.33|1218.14|1212.74|26
1656311720000|2022-06-27 06:35:20|1218.71|1213.31|1218.93|1213.53|1219.11|1213.71|1218.71|1213.31|29
1656311730000|2022-06-27 06:35:30|1218.92|1213.52|1219.38|1213.98|1219.44|1214.04|1218.92|1213.52|26
1656311740000|2022-06-27 06:35:40|1219.32|1213.92|1219.79|1214.39|1219.85|1214.45|1219.32|1213.92|30
1656311750000|2022-06-27 06:35:50|1219.8|1214.4|1220.26|1214.86|1220.45|1215.05|1219.8|1214.4|28
1656311760000|2022-06-27 06:36:00|1220.2|1214.8|1219.55|1214.15|1220.25|1214.85|1219.55|1214.15|30
1656311770000|2022-06-27 06:36:10|1219.61|1214.21|1219.98|1214.58|1219.98|1214.58|1219.5|1214.1|31
1656311780000|2022-06-27 06:36:20|1219.97|1214.57|1219.97|1214.57|1219.98|1214.58|1219.92|1214.52|18
1656311790000|2022-06-27 06:36:30|1219.96|1214.56|1219.81|1214.41|1220|1214.6|1219.81|1214.41|21
1656311800000|2022-06-27 06:36:40|1219.79|1214.39|1219.87|1214.47|1219.91|1214.51|1219.77|1214.37|18
1656311810000|2022-06-27 06:36:50|1219.91|1214.51|1219.9|1214.5|1220.01|1214.61|1219.81|1214.41|11
1656311820000|2022-06-27 06:37:00|1219.88|1214.48|1219.94|1214.54|1219.96|1214.56|1219.88|1214.48|9
1656311830000|2022-06-27 06:37:10|1220.02|1214.62|1220.23|1214.83|1220.31|1214.91|1220.02|1214.62|28
1656311840000|2022-06-27 06:37:20|1220.27|1214.87|1220.11|1214.71|1220.44|1215.04|1220.09|1214.69|25
1656311850000|2022-06-27 06:37:30|1220.07|1214.67|1219.98|1214.58|1220.21|1214.81|1219.86|1214.46|24
1656311860000|2022-06-27 06:37:40|1219.97|1214.57|1219.92|1214.52|1220.01|1214.61|1219.89|1214.49|22
1656311870000|2022-06-27 06:37:50|1219.95|1214.55|1219.79|1214.39|1219.95|1214.55|1219.24|1213.84|33
1656311880000|2022-06-27 06:38:00|1219.8|1214.4|1219.8|1214.4|1219.87|1214.47|1219.65|1214.25|32
1656311890000|2022-06-27 06:38:10|1219.81|1214.41|1219.92|1214.52|1219.97|1214.57|1219.65|1214.25|32
1656311900000|2022-06-27 06:38:20|1219.9|1214.5|1219.89|1214.49|1220.04|1214.64|1219.83|1214.43|24
1656311910000|2022-06-27 06:38:30|1219.95|1214.55|1219.99|1214.59|1220.02|1214.62|1219.93|1214.53|27
1656311920000|2022-06-27 06:38:40|1219.98|1214.58|1219.95|1214.55|1220.02|1214.62|1219.91|1214.51|22
1656311930000|2022-06-27 06:38:50|1219.94|1214.54|1219.69|1214.29|1219.95|1214.55|1219.59|1214.19|26
1656311940000|2022-06-27 06:39:00|1219.7|1214.3|1219.17|1213.77|1219.7|1214.3|1219.17|1213.77|28
1656311950000|2022-06-27 06:39:10|1219.18|1213.78|1219.05|1213.65|1219.24|1213.84|1218.99|1213.59|22
1656311960000|2022-06-27 06:39:20|1219.06|1213.66|1219.15|1213.75|1219.24|1213.84|1219.06|1213.66|22
1656311970000|2022-06-27 06:39:30|1219.14|1213.74|1218.91|1213.51|1219.17|1213.77|1218.84|1213.44|20
1656311980000|2022-06-27 06:39:40|1218.94|1213.54|1218.76|1213.36|1218.96|1213.56|1218.75|1213.35|24
1656311990000|2022-06-27 06:39:50|1218.77|1213.37|1218.79|1213.39|1218.92|1213.52|1218.65|1213.25|25
1656312000000|2022-06-27 06:40:00|1218.77|1213.37|1218.82|1213.42|1219.26|1213.86|1218.67|1213.27|33
1656312010000|2022-06-27 06:40:10|1218.74|1213.34|1218.77|1213.37|1219.04|1213.64|1218.63|1213.23|28
1656312020000|2022-06-27 06:40:20|1218.78|1213.38|1218.72|1213.32|1218.78|1213.38|1218.67|1213.27|26
1656312030000|2022-06-27 06:40:30|1218.73|1213.33|1218.14|1212.74|1218.73|1213.33|1218.14|1212.74|29
1656312040000|2022-06-27 06:40:40|1218.18|1212.78|1218.1|1212.7|1218.19|1212.79|1218.05|1212.65|26
1656312050000|2022-06-27 06:40:50|1218.11|1212.71|1218.75|1213.35|1218.86|1213.46|1218.09|1212.69|33
1656312060000|2022-06-27 06:41:00|1218.73|1213.33|1218.21|1212.81|1218.73|1213.33|1218.17|1212.77|31
1656312070000|2022-06-27 06:41:10|1218.2|1212.8|1217.95|1212.55|1218.2|1212.8|1217.76|1212.36|31
1656312080000|2022-06-27 06:41:20|1217.86|1212.46|1217.74|1212.34|1217.95|1212.55|1217.74|1212.34|26
1656312090000|2022-06-27 06:41:30|1217.76|1212.36|1217.34|1211.94|1217.76|1212.36|1217.29|1211.89|20
1656312100000|2022-06-27 06:41:40|1217.35|1211.95|1217.05|1211.65|1217.44|1212.04|1216.99|1211.59|30
1656312110000|2022-06-27 06:41:50|1217.02|1211.62|1216.67|1211.27|1217.05|1211.65|1216.6|1211.2|25
1656312120000|2022-06-27 06:42:00|1216.68|1211.28|1217.04|1211.64|1217.07|1211.67|1216.58|1211.18|27
1656312130000|2022-06-27 06:42:10|1217.02|1211.62|1217.04|1211.64|1217.16|1211.76|1217.02|1211.62|25
1656312140000|2022-06-27 06:42:20|1217.02|1211.62|1216.99|1211.59|1217.07|1211.67|1216.92|1211.52|25
1656312150000|2022-06-27 06:42:30|1216.97|1211.57|1216.89|1211.49|1217|1211.6|1216.68|1211.28|23
1656312160000|2022-06-27 06:42:40|1216.88|1211.48|1216.78|1211.38|1217.05|1211.65|1216.75|1211.35|26
1656312170000|2022-06-27 06:42:50|1216.76|1211.36|1217|1211.6|1217.04|1211.64|1216.47|1211.07|29
1656312180000|2022-06-27 06:43:00|1216.95|1211.55|1217.87|1212.47|1217.87|1212.47|1216.95|1211.55|30
1656312190000|2022-06-27 06:43:10|1217.83|1212.43|1217.47|1212.07|1217.86|1212.46|1217.46|1212.06|28
1656312200000|2022-06-27 06:43:20|1217.49|1212.09|1217.16|1211.76|1217.49|1212.09|1217.09|1211.69|25
1656312210000|2022-06-27 06:43:30|1217.12|1211.72|1217.57|1212.17|1217.57|1212.17|1217.11|1211.71|20
1656312220000|2022-06-27 06:43:40|1217.55|1212.15|1217.65|1212.25|1217.65|1212.25|1217.51|1212.11|13
1656312230000|2022-06-27 06:43:50|1217.6|1212.2|1217.44|1212.04|1217.6|1212.2|1217.4|1212|13
1656312240000|2022-06-27 06:44:00|1217.42|1212.02|1218.13|1212.73|1218.18|1212.78|1217.42|1212.02|31
1656312250000|2022-06-27 06:44:10|1218.12|1212.72|1218.18|1212.78|1218.19|1212.79|1217.75|1212.35|24
1656312260000|2022-06-27 06:44:20|1218.19|1212.79|1218.16|1212.76|1218.24|1212.84|1217.87|1212.47|31
1656312270000|2022-06-27 06:44:30|1218.05|1212.65|1217.81|1212.41|1218.05|1212.65|1217.81|1212.41|25
1656312280000|2022-06-27 06:44:40|1217.78|1212.38|1217.98|1212.58|1217.98|1212.58|1217.68|1212.28|29
1656312290000|2022-06-27 06:44:50|1217.93|1212.53|1218.01|1212.61|1218.1|1212.7|1217.92|1212.52|16
1656312300000|2022-06-27 06:45:00|1218.05|1212.65|1218.58|1213.18|1218.64|1213.24|1218.04|1212.64|24
1656312310000|2022-06-27 06:45:10|1218.57|1213.17|1218.63|1213.23|1219.33|1213.93|1218.49|1213.09|32
1656312320000|2022-06-27 06:45:20|1218.62|1213.22|1218.7|1213.3|1218.83|1213.43|1218.51|1213.11|27
1656312330000|2022-06-27 06:45:30|1218.75|1213.35|1218.66|1213.26|1218.83|1213.43|1218.64|1213.24|14
1656312340000|2022-06-27 06:45:40|1218.73|1213.33|1218.59|1213.19|1218.84|1213.44|1218.59|1213.19|18
1656312350000|2022-06-27 06:45:50|1218.7|1213.3|1218.6|1213.2|1218.7|1213.3|1218.3|1212.9|31
1656312360000|2022-06-27 06:46:00|1218.59|1213.19|1218.52|1213.12|1218.6|1213.2|1218.33|1212.93|15
1656312370000|2022-06-27 06:46:10|1218.49|1213.09|1218.66|1213.26|1218.66|1213.26|1218.49|1213.09|16
1656312380000|2022-06-27 06:46:20|1218.6|1213.2|1218.6|1213.2|1218.63|1213.23|1218.58|1213.18|9
1656312390000|2022-06-27 06:46:30|1218.56|1213.16|1218.55|1213.15|1218.56|1213.16|1218.52|1213.12|8
1656312400000|2022-06-27 06:46:40|1218.57|1213.17|1218.63|1213.23|1218.67|1213.27|1218.52|1213.12|18
1656312410000|2022-06-27 06:46:50|1218.58|1213.18|1218.74|1213.34|1218.74|1213.34|1218.58|1213.18|17
1656312420000|2022-06-27 06:47:00|1218.68|1213.28|1218.99|1213.59|1219.04|1213.64|1218.68|1213.28|24
1656312430000|2022-06-27 06:47:10|1218.92|1213.52|1218.88|1213.48|1218.93|1213.53|1218.83|1213.43|16
1656312440000|2022-06-27 06:47:20|1218.93|1213.53|1218.86|1213.46|1218.97|1213.57|1218.85|1213.45|15
1656312450000|2022-06-27 06:47:30|1218.78|1213.38|1218.23|1212.83|1218.85|1213.45|1218.2|1212.8|35
1656312460000|2022-06-27 06:47:40|1218.25|1212.85|1218.43|1213.03|1218.68|1213.28|1218.21|1212.81|26
1656312470000|2022-06-27 06:47:50|1218.47|1213.07|1217.97|1212.57|1218.47|1213.07|1217.97|1212.57|23
1656312480000|2022-06-27 06:48:00|1218.03|1212.63|1217.92|1212.52|1218.08|1212.68|1217.86|1212.46|24
1656312490000|2022-06-27 06:48:10|1217.98|1212.58|1217.94|1212.54|1217.98|1212.58|1217.79|1212.39|24
1656312500000|2022-06-27 06:48:20|1217.86|1212.46|1218.16|1212.76|1218.17|1212.77|1217.68|1212.28|21
1656312510000|2022-06-27 06:48:30|1218.26|1212.86|1218.55|1213.15|1218.55|1213.15|1218.25|1212.85|29
1656312520000|2022-06-27 06:48:40|1218.54|1213.14|1218.55|1213.15|1218.6|1213.2|1218.44|1213.04|26
1656312530000|2022-06-27 06:48:50|1218.6|1213.2|1218.7|1213.3|1218.76|1213.36|1218.56|1213.16|20
1656312540000|2022-06-27 06:49:00|1218.72|1213.32|1218|1212.6|1218.72|1213.32|1218|1212.6|31
1656312550000|2022-06-27 06:49:10|1218.02|1212.62|1217.86|1212.46|1218.04|1212.64|1217.81|1212.41|25
1656312560000|2022-06-27 06:49:20|1217.87|1212.47|1217.74|1212.34|1217.98|1212.58|1217.74|1212.34|22
1656312570000|2022-06-27 06:49:30|1217.73|1212.33|1217|1211.6|1217.81|1212.41|1216.92|1211.52|29
1656312580000|2022-06-27 06:49:40|1216.96|1211.56|1216.81|1211.41|1216.96|1211.56|1216.76|1211.36|26
1656312590000|2022-06-27 06:49:50|1216.8|1211.4|1216.87|1211.47|1216.88|1211.48|1216.65|1211.25|20
1656312600000|2022-06-27 06:50:00|1216.86|1211.46|1217.26|1211.86|1217.32|1211.92|1216.82|1211.42|23
1656312610000|2022-06-27 06:50:10|1217.21|1211.81|1217.38|1211.98|1217.59|1212.19|1217.19|1211.79|27
1656312620000|2022-06-27 06:50:20|1217.36|1211.96|1217.56|1212.16|1217.81|1212.41|1217.36|1211.96|32
1656312630000|2022-06-27 06:50:30|1217.55|1212.15|1217.55|1212.15|1217.55|1212.15|1217.31|1211.91|20
1656312640000|2022-06-27 06:50:40|1217.53|1212.13|1217.35|1211.95|1217.75|1212.35|1217.35|1211.95|32
1656312650000|2022-06-27 06:50:50|1217.37|1211.97|1217.67|1212.27|1217.67|1212.27|1217.36|1211.96|22
1656312660000|2022-06-27 06:51:00|1217.63|1212.23|1217.86|1212.46|1217.88|1212.48|1217.59|1212.19|22
1656312670000|2022-06-27 06:51:10|1217.84|1212.44|1217.87|1212.47|1217.88|1212.48|1217.84|1212.44|9
1656312680000|2022-06-27 06:51:20|1217.84|1212.44|1217.85|1212.45|1217.95|1212.55|1217.83|1212.43|15
1656312690000|2022-06-27 06:51:30|1217.86|1212.46|1217.47|1212.07|1217.86|1212.46|1217.32|1211.92|25
1656312700000|2022-06-27 06:51:40|1217.44|1212.04|1217.92|1212.52|1217.92|1212.52|1217.43|1212.03|26
1656312710000|2022-06-27 06:51:50|1217.84|1212.44|1218.03|1212.63|1218.07|1212.67|1217.81|1212.41|23
1656312720000|2022-06-27 06:52:00|1217.99|1212.59|1218|1212.6|1218.37|1212.97|1217.99|1212.59|27
1656312730000|2022-06-27 06:52:10|1218.1|1212.7|1218.39|1212.99|1218.46|1213.06|1218.1|1212.7|23
1656312740000|2022-06-27 06:52:20|1218.4|1213|1219.29|1213.89|1219.29|1213.89|1218.27|1212.87|29
1656312750000|2022-06-27 06:52:30|1219.4|1214|1218.81|1213.41|1219.42|1214.02|1218.73|1213.33|31
1656312760000|2022-06-27 06:52:40|1218.8|1213.4|1218.98|1213.58|1219.08|1213.68|1218.77|1213.37|28
1656312770000|2022-06-27 06:52:50|1218.93|1213.53|1219.7|1214.3|1219.7|1214.3|1218.89|1213.49|22
1656312780000|2022-06-27 06:53:00|1219.66|1214.26|1219.11|1213.71|1219.66|1214.26|1218.99|1213.59|35
1656312790000|2022-06-27 06:53:10|1219.07|1213.67|1219.68|1214.28|1219.68|1214.28|1219.07|1213.67|25
1656312800000|2022-06-27 06:53:20|1219.63|1214.23|1220.37|1214.97|1220.45|1215.05|1219.55|1214.15|33
1656312810000|2022-06-27 06:53:30|1220.39|1214.99|1220.75|1215.35|1220.75|1215.35|1220.31|1214.91|27
1656312820000|2022-06-27 06:53:40|1220.6|1215.2|1222.43|1217.03|1222.85|1217.45|1220.6|1215.2|39
1656312830000|2022-06-27 06:53:50|1222.46|1217.06|1221.88|1216.48|1222.57|1217.17|1221.88|1216.48|36
1656312840000|2022-06-27 06:54:00|1221.9|1216.5|1221.9|1216.5|1222.34|1216.94|1221.8|1216.4|35
1656312850000|2022-06-27 06:54:10|1221.77|1216.37|1221.77|1216.37|1221.99|1216.59|1221.58|1216.18|33
1656312860000|2022-06-27 06:54:20|1221.83|1216.43|1222.16|1216.76|1222.27|1216.87|1221.83|1216.43|37
1656312870000|2022-06-27 06:54:30|1222.22|1216.82|1222.53|1217.13|1222.68|1217.28|1222.14|1216.74|28
1656312880000|2022-06-27 06:54:40|1222.28|1216.88|1221.87|1216.47|1222.32|1216.92|1221.86|1216.46|35
1656312890000|2022-06-27 06:54:50|1221.8|1216.4|1222.13|1216.73|1222.19|1216.79|1221.8|1216.4|36
1656312900000|2022-06-27 06:55:00|1222.14|1216.74|1222.51|1217.11|1222.59|1217.19|1222.12|1216.72|33
1656312910000|2022-06-27 06:55:10|1222.47|1217.07|1222.52|1217.12|1222.62|1217.22|1222.29|1216.89|31
1656312920000|2022-06-27 06:55:20|1222.51|1217.11|1222.16|1216.76|1222.51|1217.11|1222.12|1216.72|33
1656312930000|2022-06-27 06:55:30|1222.17|1216.77|1222.06|1216.66|1222.26|1216.86|1221.94|1216.54|28
1656312940000|2022-06-27 06:55:40|1222.07|1216.67|1222.4|1217|1222.71|1217.31|1222.04|1216.64|30
1656312950000|2022-06-27 06:55:50|1222.5|1217.1|1222.36|1216.96|1222.51|1217.11|1222.24|1216.84|34
1656312960000|2022-06-27 06:56:00|1222.32|1216.92|1222.21|1216.81|1222.4|1217|1222.21|1216.81|21
1656312970000|2022-06-27 06:56:10|1222.22|1216.82|1222.48|1217.08|1222.48|1217.08|1222.15|1216.75|32
1656312980000|2022-06-27 06:56:20|1222.47|1217.07|1223.17|1217.77|1223.21|1217.81|1222.47|1217.07|29
1656312990000|2022-06-27 06:56:30|1223.1|1217.7|1223.2|1217.8|1223.39|1217.99|1223.01|1217.61|30
1656313000000|2022-06-27 06:56:40|1222.98|1217.58|1223.06|1217.66|1223.23|1217.83|1222.78|1217.38|29
1656313010000|2022-06-27 06:56:50|1223.07|1217.67|1223.14|1217.74|1223.59|1218.19|1223.07|1217.67|24
1656313020000|2022-06-27 06:57:00|1223.17|1217.77|1223.33|1217.93|1223.43|1218.03|1223.08|1217.68|25
1656313030000|2022-06-27 06:57:10|1223.43|1218.03|1223.7|1218.3|1223.78|1218.38|1223.33|1217.93|24
1656313040000|2022-06-27 06:57:20|1223.8|1218.4|1223.46|1218.06|1223.93|1218.53|1223.26|1217.86|28
1656313050000|2022-06-27 06:57:30|1223.51|1218.11|1222.93|1217.53|1223.51|1218.11|1222.81|1217.41|28
1656313060000|2022-06-27 06:57:40|1222.85|1217.45|1223.5|1218.1|1223.54|1218.14|1222.85|1217.45|29
1656313070000|2022-06-27 06:57:50|1223.51|1218.11|1223.73|1218.33|1223.9|1218.5|1223.51|1218.11|29
1656313080000|2022-06-27 06:58:00|1223.7|1218.3|1223.42|1218.02|1223.82|1218.42|1223.27|1217.87|26
1656313090000|2022-06-27 06:58:10|1223.33|1217.93|1223.04|1217.64|1223.35|1217.95|1222.96|1217.56|30
1656313100000|2022-06-27 06:58:20|1222.98|1217.58|1222.89|1217.49|1223.03|1217.63|1222.89|1217.49|26
1656313110000|2022-06-27 06:58:30|1222.85|1217.45|1223.06|1217.66|1223.17|1217.77|1222.83|1217.43|30
1656313120000|2022-06-27 06:58:40|1223.07|1217.67|1223.53|1218.13|1223.59|1218.19|1223.07|1217.67|27
1656313130000|2022-06-27 06:58:50|1223.51|1218.11|1223.58|1218.18|1223.64|1218.24|1223.48|1218.08|27
1656313140000|2022-06-27 06:59:00|1223.61|1218.21|1223.36|1217.96|1223.62|1218.22|1223.14|1217.74|31
1656313150000|2022-06-27 06:59:10|1223.34|1217.94|1222.93|1217.53|1223.38|1217.98|1222.84|1217.44|35
1656313160000|2022-06-27 06:59:20|1223.02|1217.62|1222.97|1217.57|1223.18|1217.78|1222.93|1217.53|31
1656313170000|2022-06-27 06:59:30|1223.03|1217.63|1222.66|1217.26|1223.08|1217.68|1222.5|1217.1|26
1656313180000|2022-06-27 06:59:40|1222.65|1217.25|1222.98|1217.58|1223.02|1217.62|1222.65|1217.25|30
1656313190000|2022-06-27 06:59:50|1222.99|1217.59|1223.29|1217.89|1223.35|1217.95|1222.9|1217.5|32
1656313200000|2022-06-27 07:00:00|1223.34|1217.94|1223.13|1217.73|1223.34|1217.94|1222.78|1217.38|34
1656313210000|2022-06-27 07:00:10|1223.04|1217.64|1222.57|1217.17|1223.07|1217.67|1222.41|1217.01|31
1656313220000|2022-06-27 07:00:20|1222.47|1217.07|1222.92|1217.52|1222.94|1217.54|1222.47|1217.07|33
1656313230000|2022-06-27 07:00:30|1222.9|1217.5|1223.27|1217.87|1223.32|1217.92|1222.81|1217.41|32
1656313240000|2022-06-27 07:00:40|1223.3|1217.9|1223.35|1217.95|1223.46|1218.06|1223.24|1217.84|27
1656313250000|2022-06-27 07:00:50|1223.38|1217.98|1223.27|1217.87|1223.42|1218.02|1223.16|1217.76|22
1656313260000|2022-06-27 07:01:00|1223.24|1217.84|1223.2|1217.8|1223.28|1217.88|1223.08|1217.68|30
1656313270000|2022-06-27 07:01:10|1223.06|1217.66|1223.11|1217.71|1223.18|1217.78|1222.62|1217.22|33
1656313280000|2022-06-27 07:01:20|1223.25|1217.85|1223.68|1218.28|1223.68|1218.28|1223.19|1217.79|29
1656313290000|2022-06-27 07:01:30|1223.77|1218.37|1223.15|1217.75|1223.77|1218.37|1223.05|1217.65|26
1656313300000|2022-06-27 07:01:40|1223.17|1217.77|1223.1|1217.7|1223.23|1217.83|1223.08|1217.68|26
1656313310000|2022-06-27 07:01:50|1223.25|1217.85|1223.02|1217.62|1223.25|1217.85|1222.51|1217.11|34
1656313320000|2022-06-27 07:02:00|1223.07|1217.67|1223.9|1218.5|1223.9|1218.5|1223.04|1217.64|32
1656313330000|2022-06-27 07:02:10|1223.63|1218.23|1223.4|1218|1223.85|1218.45|1222.77|1217.37|36
1656313340000|2022-06-27 07:02:20|1223.47|1218.07|1224.14|1218.74|1224.16|1218.76|1223.4|1218|34
1656313350000|2022-06-27 07:02:30|1224.12|1218.72|1224.13|1218.73|1224.18|1218.78|1224.05|1218.65|33
1656313360000|2022-06-27 07:02:40|1224.1|1218.7|1225|1219.6|1225.08|1219.68|1224.09|1218.69|26
1656313370000|2022-06-27 07:02:50|1225.2|1219.8|1225.64|1220.24|1225.64|1220.24|1225.04|1219.64|36
1656313380000|2022-06-27 07:03:00|1225.63|1220.23|1225.94|1220.54|1226.32|1220.92|1225.6|1220.2|33
1656313390000|2022-06-27 07:03:10|1225.92|1220.52|1226.85|1221.45|1226.87|1221.47|1225.83|1220.43|33
1656313400000|2022-06-27 07:03:20|1226.81|1221.41|1224.59|1219.19|1226.83|1221.43|1224.59|1219.19|37
1656313410000|2022-06-27 07:03:30|1224.58|1219.18|1224.54|1219.14|1224.74|1219.34|1224.18|1218.78|36
1656313420000|2022-06-27 07:03:40|1224.62|1219.22|1224.87|1219.47|1224.98|1219.58|1224.62|1219.22|36
1656313430000|2022-06-27 07:03:50|1224.89|1219.49|1224.69|1219.29|1224.91|1219.51|1224.52|1219.12|35
1656313440000|2022-06-27 07:04:00|1224.78|1219.38|1224.59|1219.19|1224.78|1219.38|1224.42|1219.02|34
1656313450000|2022-06-27 07:04:10|1224.62|1219.22|1225.34|1219.94|1225.48|1220.08|1224.49|1219.09|36
1656313460000|2022-06-27 07:04:20|1225.35|1219.95|1225.39|1219.99|1225.7|1220.3|1225.25|1219.85|35
1656313470000|2022-06-27 07:04:30|1225.33|1219.93|1225.26|1219.86|1225.48|1220.08|1225.21|1219.81|35
1656313480000|2022-06-27 07:04:40|1225.11|1219.71|1224.94|1219.54|1225.25|1219.85|1224.87|1219.47|35
1656313490000|2022-06-27 07:04:50|1225|1219.6|1225.56|1220.16|1225.56|1220.16|1224.91|1219.51|36
1656313500000|2022-06-27 07:05:00|1225.55|1220.15|1225|1219.6|1225.55|1220.15|1224.86|1219.46|36
1656313510000|2022-06-27 07:05:10|1225.03|1219.63|1225.1|1219.7|1225.13|1219.73|1224.6|1219.2|36
1656313520000|2022-06-27 07:05:20|1225.12|1219.72|1224.59|1219.19|1225.19|1219.79|1224.59|1219.19|31
1656313530000|2022-06-27 07:05:30|1224.46|1219.06|1224.37|1218.97|1224.84|1219.44|1224.3|1218.9|33
1656313540000|2022-06-27 07:05:40|1224.38|1218.98|1224.36|1218.96|1224.71|1219.31|1224.2|1218.8|33
1656313550000|2022-06-27 07:05:50|1224.42|1219.02|1224.58|1219.18|1224.66|1219.26|1224.4|1219|30
1656313560000|2022-06-27 07:06:00|1224.54|1219.14|1223.94|1218.54|1224.69|1219.29|1223.76|1218.36|35
1656313570000|2022-06-27 07:06:10|1224.02|1218.62|1223.7|1218.3|1224.02|1218.62|1223.67|1218.27|29
1656313580000|2022-06-27 07:06:20|1223.72|1218.32|1224.73|1219.33|1224.76|1219.36|1223.66|1218.26|32
1656313590000|2022-06-27 07:06:30|1224.47|1219.07|1224.66|1219.26|1224.66|1219.26|1224.27|1218.87|32
1656313600000|2022-06-27 07:06:40|1224.63|1219.23|1224.6|1219.2|1224.86|1219.46|1224.55|1219.15|29
1656313610000|2022-06-27 07:06:50|1224.65|1219.25|1225.34|1219.94|1225.54|1220.14|1224.56|1219.16|30
1656313620000|2022-06-27 07:07:00|1225.31|1219.91|1225.27|1219.87|1225.34|1219.94|1225.01|1219.61|30
1656313630000|2022-06-27 07:07:10|1225.28|1219.88|1224.97|1219.57|1225.43|1220.03|1224.95|1219.55|31
1656313640000|2022-06-27 07:07:20|1225|1219.6|1225.19|1219.79|1225.33|1219.93|1225|1219.6|27
1656313650000|2022-06-27 07:07:30|1225.09|1219.69|1225.97|1220.57|1226.03|1220.63|1225.01|1219.61|39
1656313660000|2022-06-27 07:07:40|1226.38|1220.98|1226|1220.6|1227.02|1221.62|1226|1220.6|37
1656313670000|2022-06-27 07:07:50|1226.07|1220.67|1226.29|1220.89|1226.52|1221.12|1226.03|1220.63|37
1656313680000|2022-06-27 07:08:00|1226.12|1220.72|1225.72|1220.32|1226.47|1221.07|1225.72|1220.32|36
1656313690000|2022-06-27 07:08:10|1225.7|1220.3|1226.29|1220.89|1226.43|1221.03|1225.47|1220.07|34
1656313700000|2022-06-27 07:08:20|1226.19|1220.79|1226.75|1221.35|1226.76|1221.36|1226.1|1220.7|34
1656313710000|2022-06-27 07:08:30|1226.74|1221.34|1226.75|1221.35|1226.93|1221.53|1226.59|1221.19|34
1656313720000|2022-06-27 07:08:40|1226.77|1221.37|1227.11|1221.71|1227.26|1221.86|1226.7|1221.3|35
1656313730000|2022-06-27 07:08:50|1227.07|1221.67|1228.5|1223.1|1229.21|1223.81|1227|1221.6|38
1656313740000|2022-06-27 07:09:00|1228.42|1223.02|1228.13|1222.73|1229.07|1223.67|1228.05|1222.65|38
1656313750000|2022-06-27 07:09:10|1228.11|1222.71|1227.34|1221.94|1228.41|1223.01|1227.34|1221.94|34
1656313760000|2022-06-27 07:09:20|1227.44|1222.04|1227.76|1222.36|1227.76|1222.36|1227.17|1221.77|39
1656313770000|2022-06-27 07:09:30|1227.69|1222.29|1227.61|1222.21|1227.77|1222.37|1227.59|1222.19|36
1656313780000|2022-06-27 07:09:40|1227.66|1222.26|1227.3|1221.9|1227.68|1222.28|1227.2|1221.8|32
1656313790000|2022-06-27 07:09:50|1227.34|1221.94|1227.32|1221.92|1227.66|1222.26|1227.32|1221.92|37
1656313800000|2022-06-27 07:10:00|1227.33|1221.93|1227.71|1222.31|1227.78|1222.38|1227.32|1221.92|32
1656313810000|2022-06-27 07:10:10|1227.73|1222.33|1228.14|1222.74|1228.34|1222.94|1227.69|1222.29|29
1656313820000|2022-06-27 07:10:20|1228.09|1222.69|1227.75|1222.35|1228.32|1222.92|1227.75|1222.35|25
1656313830000|2022-06-27 07:10:30|1227.74|1222.34|1227.06|1221.66|1227.94|1222.54|1226.94|1221.54|33
1656313840000|2022-06-27 07:10:40|1227.07|1221.67|1227.14|1221.74|1227.39|1221.99|1226.82|1221.42|29
1656313850000|2022-06-27 07:10:50|1227.07|1221.67|1226.11|1220.71|1227.07|1221.67|1225.99|1220.59|37
1656313860000|2022-06-27 07:11:00|1226.13|1220.73|1226.71|1221.31|1226.72|1221.32|1225.97|1220.57|37
1656313870000|2022-06-27 07:11:10|1226.73|1221.33|1226.94|1221.54|1226.94|1221.54|1226.26|1220.86|30
1656313880000|2022-06-27 07:11:20|1226.87|1221.47|1226.43|1221.03|1227.02|1221.62|1226.34|1220.94|38
1656313890000|2022-06-27 07:11:30|1226.54|1221.14|1225.69|1220.29|1226.64|1221.24|1225.55|1220.15|37
1656313900000|2022-06-27 07:11:40|1225.58|1220.18|1225.88|1220.48|1226.13|1220.73|1225.34|1219.94|34
1656313910000|2022-06-27 07:11:50|1225.89|1220.49|1226.25|1220.85|1226.27|1220.87|1225.72|1220.32|27
1656313920000|2022-06-27 07:12:00|1226.18|1220.78|1225.99|1220.59|1226.18|1220.78|1225.75|1220.35|29
1656313930000|2022-06-27 07:12:10|1225.98|1220.58|1225.71|1220.31|1226.22|1220.82|1225.71|1220.31|34
1656313940000|2022-06-27 07:12:20|1225.69|1220.29|1225.94|1220.54|1225.94|1220.54|1225.47|1220.07|29
1656313950000|2022-06-27 07:12:30|1225.79|1220.39|1225.82|1220.42|1225.82|1220.42|1225.38|1219.98|27
1656313960000|2022-06-27 07:12:40|1225.79|1220.39|1226.18|1220.78|1226.3|1220.9|1225.73|1220.33|34
1656313970000|2022-06-27 07:12:50|1226.15|1220.75|1225.69|1220.29|1226.15|1220.75|1225.67|1220.27|35
1656313980000|2022-06-27 07:13:00|1225.68|1220.28|1225.48|1220.08|1225.69|1220.29|1225.38|1219.98|31
1656313990000|2022-06-27 07:13:10|1225.49|1220.09|1225.37|1219.97|1225.8|1220.4|1225.37|1219.97|32
1656314000000|2022-06-27 07:13:20|1225.31|1219.91|1225.7|1220.3|1225.76|1220.36|1225.3|1219.9|38
1656314010000|2022-06-27 07:13:30|1225.71|1220.31|1225.58|1220.18|1225.76|1220.36|1225.55|1220.15|28
1656314020000|2022-06-27 07:13:40|1225.57|1220.17|1225.76|1220.36|1225.76|1220.36|1225.34|1219.94|29
1656314030000|2022-06-27 07:13:50|1225.7|1220.3|1225.57|1220.17|1225.75|1220.35|1225.55|1220.15|26
1656314040000|2022-06-27 07:14:00|1225.56|1220.16|1225.36|1219.96|1225.79|1220.39|1225.22|1219.82|34
1656314050000|2022-06-27 07:14:10|1225.41|1220.01|1225.67|1220.27|1225.67|1220.27|1225.34|1219.94|31
1656314060000|2022-06-27 07:14:20|1225.58|1220.18|1225.63|1220.23|1225.68|1220.28|1225.43|1220.03|24
1656314070000|2022-06-27 07:14:30|1225.72|1220.32|1225.84|1220.44|1226.08|1220.68|1225.64|1220.24|32
1656314080000|2022-06-27 07:14:40|1225.86|1220.46|1225.83|1220.43|1226.04|1220.64|1225.6|1220.2|32
1656314090000|2022-06-27 07:14:50|1225.85|1220.45|1225.86|1220.46|1225.9|1220.5|1225.75|1220.35|28
1656314100000|2022-06-27 07:15:00|1225.84|1220.44|1226.22|1220.82|1226.25|1220.85|1225.73|1220.33|39
1656314110000|2022-06-27 07:15:10|1226.21|1220.81|1225.7|1220.3|1226.21|1220.81|1225.7|1220.3|29
1656314120000|2022-06-27 07:15:20|1225.69|1220.29|1226.15|1220.75|1226.38|1220.98|1225.52|1220.12|30
1656314130000|2022-06-27 07:15:30|1226.25|1220.85|1226.68|1221.28|1226.8|1221.4|1226.01|1220.61|31
1656314140000|2022-06-27 07:15:40|1226.71|1221.31|1227.29|1221.89|1227.58|1222.18|1226.57|1221.17|33
1656314150000|2022-06-27 07:15:50|1227.55|1222.15|1227.76|1222.36|1227.9|1222.5|1227.28|1221.88|34
1656314160000|2022-06-27 07:16:00|1227.72|1222.32|1227.16|1221.76|1227.97|1222.57|1227.03|1221.63|35
1656314170000|2022-06-27 07:16:10|1227.19|1221.79|1228.33|1222.93|1228.67|1223.27|1227.19|1221.79|38
1656314180000|2022-06-27 07:16:20|1228.34|1222.94|1228.54|1223.14|1228.71|1223.31|1228.34|1222.94|29
1656314190000|2022-06-27 07:16:30|1228.56|1223.16|1228.41|1223.01|1228.72|1223.32|1228.41|1223.01|33
1656314200000|2022-06-27 07:16:40|1228.42|1223.02|1228.75|1223.35|1228.96|1223.56|1228.23|1222.83|33
1656314210000|2022-06-27 07:16:50|1228.74|1223.34|1228.64|1223.24|1228.93|1223.53|1228.54|1223.14|29
1656314220000|2022-06-27 07:17:00|1228.71|1223.31|1228.74|1223.34|1228.83|1223.43|1228.57|1223.17|33
1656314230000|2022-06-27 07:17:10|1228.71|1223.31|1227.9|1222.5|1228.79|1223.39|1227.86|1222.46|29
1656314240000|2022-06-27 07:17:20|1227.76|1222.36|1228|1222.6|1228|1222.6|1227.56|1222.16|34
1656314250000|2022-06-27 07:17:30|1228.04|1222.64|1228.24|1222.84|1228.41|1223.01|1227.99|1222.59|37
1656314260000|2022-06-27 07:17:40|1228.08|1222.68|1227.87|1222.47|1228.17|1222.77|1227.8|1222.4|33
1656314270000|2022-06-27 07:17:50|1227.75|1222.35|1227.31|1221.91|1227.76|1222.36|1227.26|1221.86|35
1656314280000|2022-06-27 07:18:00|1227.24|1221.84|1226.97|1221.57|1227.28|1221.88|1226.91|1221.51|31
1656314290000|2022-06-27 07:18:10|1227.04|1221.64|1226.75|1221.35|1227.21|1221.81|1226.69|1221.29|32
1656314300000|2022-06-27 07:18:20|1226.85|1221.45|1226.95|1221.55|1227.12|1221.72|1226.71|1221.31|34
1656314310000|2022-06-27 07:18:30|1226.89|1221.49|1226.99|1221.59|1227.05|1221.65|1226.7|1221.3|30
1656314320000|2022-06-27 07:18:40|1226.83|1221.43|1227|1221.6|1227.27|1221.87|1226.83|1221.43|36
1656314330000|2022-06-27 07:18:50|1226.94|1221.54|1227.25|1221.85|1227.26|1221.86|1226.86|1221.46|31
1656314340000|2022-06-27 07:19:00|1227.18|1221.78|1227.28|1221.88|1227.29|1221.89|1227.15|1221.75|28
1656314350000|2022-06-27 07:19:10|1227.3|1221.9|1228.18|1222.78|1228.27|1222.87|1227.3|1221.9|28
1656314360000|2022-06-27 07:19:20|1228.21|1222.81|1227.86|1222.46|1228.21|1222.81|1227.81|1222.41|27
1656314370000|2022-06-27 07:19:30|1227.92|1222.52|1227.36|1221.96|1227.97|1222.57|1227.24|1221.84|33
1656314380000|2022-06-27 07:19:40|1227.31|1221.91|1227.51|1222.11|1227.51|1222.11|1227.19|1221.79|29
1656314390000|2022-06-27 07:19:50|1227.5|1222.1|1227.27|1221.87|1227.5|1222.1|1227.08|1221.68|29
1656314400000|2022-06-27 07:20:00|1227.26|1221.86|1227.1|1221.7|1227.27|1221.87|1227.05|1221.65|25
1656314410000|2022-06-27 07:20:10|1227.23|1221.83|1227.81|1222.41|1227.81|1222.41|1227.14|1221.74|33
1656314420000|2022-06-27 07:20:20|1227.95|1222.55|1227.69|1222.29|1228.23|1222.83|1227.68|1222.28|34
1656314430000|2022-06-27 07:20:30|1227.68|1222.28|1227.98|1222.58|1228.19|1222.79|1227.54|1222.14|34
1656314440000|2022-06-27 07:20:40|1228.01|1222.61|1227.61|1222.21|1228.06|1222.66|1227.61|1222.21|31
1656314450000|2022-06-27 07:20:50|1227.6|1222.2|1227.7|1222.3|1227.87|1222.47|1227.48|1222.08|33
1656314460000|2022-06-27 07:21:00|1227.75|1222.35|1227.74|1222.34|1227.92|1222.52|1227.74|1222.34|27
1656314470000|2022-06-27 07:21:10|1227.73|1222.33|1227.48|1222.08|1227.73|1222.33|1227.28|1221.88|35
1656314480000|2022-06-27 07:21:20|1227.46|1222.06|1227.16|1221.76|1227.61|1222.21|1227.15|1221.75|29
1656314490000|2022-06-27 07:21:30|1226.88|1221.48|1227.43|1222.03|1227.54|1222.14|1226.88|1221.48|28
1656314500000|2022-06-27 07:21:40|1227.42|1222.02|1227.37|1221.97|1227.53|1222.13|1227.18|1221.78|28
1656314510000|2022-06-27 07:21:50|1227.33|1221.93|1227.3|1221.9|1227.53|1222.13|1227.16|1221.76|29
1656314520000|2022-06-27 07:22:00|1227.34|1221.94|1227.59|1222.19|1227.59|1222.19|1227.25|1221.85|28
1656314530000|2022-06-27 07:22:10|1227.61|1222.21|1227.68|1222.28|1227.86|1222.46|1227.61|1222.21|29
1656314540000|2022-06-27 07:22:20|1227.71|1222.31|1228.48|1223.08|1228.48|1223.08|1227.69|1222.29|30
1656314550000|2022-06-27 07:22:30|1228.41|1223.01|1228.18|1222.78|1228.61|1223.21|1228.03|1222.63|31
1656314560000|2022-06-27 07:22:40|1228.09|1222.69|1227.93|1222.53|1228.29|1222.89|1227.81|1222.41|33
1656314570000|2022-06-27 07:22:50|1227.94|1222.54|1227.98|1222.58|1228.11|1222.71|1227.85|1222.45|32
1656314580000|2022-06-27 07:23:00|1227.89|1222.49|1228.14|1222.74|1228.25|1222.85|1227.89|1222.49|23
1656314590000|2022-06-27 07:23:10|1228.11|1222.71|1228.27|1222.87|1228.41|1223.01|1228.05|1222.65|33
1656314600000|2022-06-27 07:23:20|1228.24|1222.84|1228.37|1222.97|1228.43|1223.03|1228.22|1222.82|31
1656314610000|2022-06-27 07:23:30|1228.49|1223.09|1228.28|1222.88|1228.54|1223.14|1228.28|1222.88|29
1656314620000|2022-06-27 07:23:40|1228.45|1223.05|1228.29|1222.89|1228.53|1223.13|1228.13|1222.73|29
1656314630000|2022-06-27 07:23:50|1228.24|1222.84|1228.35|1222.95|1228.45|1223.05|1228.19|1222.79|32
1656314640000|2022-06-27 07:24:00|1228.34|1222.94|1228.44|1223.04|1228.48|1223.08|1228.05|1222.65|32
1656314650000|2022-06-27 07:24:10|1228.45|1223.05|1228.42|1223.02|1228.57|1223.17|1228.35|1222.95|31
1656314660000|2022-06-27 07:24:20|1228.55|1223.15|1228.29|1222.89|1228.55|1223.15|1228.16|1222.76|30
1656314670000|2022-06-27 07:24:30|1228.48|1223.08|1229.36|1223.96|1229.36|1223.96|1228.31|1222.91|28
1656314680000|2022-06-27 07:24:40|1229.42|1224.02|1230.54|1225.14|1232.33|1226.93|1229.36|1223.96|37
1656314690000|2022-06-27 07:24:50|1230.35|1224.95|1230.86|1225.46|1231.34|1225.94|1230.35|1224.95|36
1656314700000|2022-06-27 07:25:00|1230.88|1225.48|1231.72|1226.32|1231.72|1226.32|1230.84|1225.44|36
1656314710000|2022-06-27 07:25:10|1231.74|1226.34|1231.32|1225.92|1232.09|1226.69|1231.26|1225.86|35
1656314720000|2022-06-27 07:25:20|1231.33|1225.93|1231.52|1226.12|1231.74|1226.34|1231.33|1225.93|33
1656314730000|2022-06-27 07:25:30|1231.55|1226.15|1232.45|1227.05|1232.48|1227.08|1231.53|1226.13|33
1656314740000|2022-06-27 07:25:40|1232.53|1227.13|1232.66|1227.26|1233.04|1227.64|1232.35|1226.95|33
1656314750000|2022-06-27 07:25:50|1232.73|1227.33|1233.99|1228.59|1234.3|1228.9|1232.73|1227.33|36
1656314760000|2022-06-27 07:26:00|1233.95|1228.55|1233.95|1228.55|1234.12|1228.72|1233.68|1228.28|37
1656314770000|2022-06-27 07:26:10|1234|1228.6|1233.5|1228.1|1234|1228.6|1233.41|1228.01|36
1656314780000|2022-06-27 07:26:20|1233.44|1228.04|1233.49|1228.09|1234|1228.6|1233.4|1228|36
1656314790000|2022-06-27 07:26:30|1233.52|1228.12|1233.45|1228.05|1233.69|1228.29|1233.4|1228|30
1656314800000|2022-06-27 07:26:40|1233.48|1228.08|1233.61|1228.21|1233.74|1228.34|1233.25|1227.85|35
1656314810000|2022-06-27 07:26:50|1233.57|1228.17|1233.48|1228.08|1233.63|1228.23|1233.38|1227.98|21
1656314820000|2022-06-27 07:27:00|1233.47|1228.07|1233.53|1228.13|1233.59|1228.19|1233.46|1228.06|26
1656314830000|2022-06-27 07:27:10|1233.54|1228.14|1233.72|1228.32|1233.76|1228.36|1233.48|1228.08|30
1656314840000|2022-06-27 07:27:20|1233.76|1228.36|1233.49|1228.09|1233.76|1228.36|1233.48|1228.08|25
1656314850000|2022-06-27 07:27:30|1233.46|1228.06|1232.97|1227.57|1233.46|1228.06|1232.7|1227.3|36
1656314860000|2022-06-27 07:27:40|1233.22|1227.82|1233.92|1228.52|1233.92|1228.52|1232.88|1227.48|26
1656314870000|2022-06-27 07:27:50|1234.01|1228.61|1235.75|1230.35|1235.81|1230.41|1234.01|1228.61|33
1656314880000|2022-06-27 07:28:00|1235.72|1230.32|1235|1229.6|1235.87|1230.47|1235|1229.6|33
1656314890000|2022-06-27 07:28:10|1235.04|1229.64|1235.46|1230.06|1235.59|1230.19|1234.79|1229.39|35
1656314900000|2022-06-27 07:28:20|1235.44|1230.04|1235.2|1229.8|1235.44|1230.04|1234.97|1229.57|34
1656314910000|2022-06-27 07:28:30|1235.23|1229.83|1234.74|1229.34|1235.23|1229.83|1234.67|1229.27|32
1656314920000|2022-06-27 07:28:40|1234.73|1229.33|1234.46|1229.06|1234.78|1229.38|1234.27|1228.87|30
1656314930000|2022-06-27 07:28:50|1234.59|1229.19|1235.25|1229.85|1235.29|1229.89|1234.44|1229.04|29
1656314940000|2022-06-27 07:29:00|1235.29|1229.89|1235.32|1229.92|1235.32|1229.92|1234.58|1229.18|34
1656314950000|2022-06-27 07:29:10|1235.37|1229.97|1235.74|1230.34|1235.74|1230.34|1235.22|1229.82|29
1656314960000|2022-06-27 07:29:20|1235.77|1230.37|1236.73|1231.33|1238.6|1233.2|1235.77|1230.37|40
1656314970000|2022-06-27 07:29:30|1236.74|1231.34|1236.65|1231.25|1237.43|1232.03|1236.61|1231.21|37
1656314980000|2022-06-27 07:29:40|1236.71|1231.31|1236.28|1230.88|1236.88|1231.48|1236.28|1230.88|33
1656314990000|2022-06-27 07:29:50|1236.35|1230.95|1235.84|1230.44|1236.36|1230.96|1235.66|1230.26|36
1656315000000|2022-06-27 07:30:00|1235.82|1230.42|1236.08|1230.68|1236.56|1231.16|1235.82|1230.42|36
1656315010000|2022-06-27 07:30:10|1236.11|1230.71|1235.6|1230.2|1236.2|1230.8|1235.23|1229.83|38
1656315020000|2022-06-27 07:30:20|1235.58|1230.18|1235.75|1230.35|1235.85|1230.45|1235.53|1230.13|35
1656315030000|2022-06-27 07:30:30|1235.69|1230.29|1234.91|1229.51|1235.85|1230.45|1234.88|1229.48|32
1656315040000|2022-06-27 07:30:40|1234.94|1229.54|1235|1229.6|1235.02|1229.62|1234.74|1229.34|29
1656315050000|2022-06-27 07:30:50|1234.99|1229.59|1235.21|1229.81|1235.5|1230.1|1234.92|1229.52|36
1656315060000|2022-06-27 07:31:00|1235.32|1229.92|1234.83|1229.43|1235.32|1229.92|1234.74|1229.34|36
1656315070000|2022-06-27 07:31:10|1234.75|1229.35|1234.83|1229.43|1234.92|1229.52|1234.65|1229.25|36
1656315080000|2022-06-27 07:31:20|1234.81|1229.41|1234.6|1229.2|1234.81|1229.41|1234.55|1229.15|26
1656315090000|2022-06-27 07:31:30|1234.54|1229.14|1233.78|1228.38|1234.54|1229.14|1233.72|1228.32|32
1656315100000|2022-06-27 07:31:40|1233.6|1228.2|1232.78|1227.38|1233.65|1228.25|1232.78|1227.38|32
1656315110000|2022-06-27 07:31:50|1232.62|1227.22|1232.43|1227.03|1232.7|1227.3|1232.43|1227.03|35
1656315120000|2022-06-27 07:32:00|1232.27|1226.87|1232.64|1227.24|1232.65|1227.25|1232.15|1226.75|30
1656315130000|2022-06-27 07:32:10|1232.74|1227.34|1232.21|1226.81|1232.9|1227.5|1232.21|1226.81|33
1656315140000|2022-06-27 07:32:20|1232.22|1226.82|1232.49|1227.09|1232.73|1227.33|1232.17|1226.77|33
1656315150000|2022-06-27 07:32:30|1232.5|1227.1|1232.4|1227|1232.6|1227.2|1232.34|1226.94|28
1656315160000|2022-06-27 07:32:40|1232.36|1226.96|1232.03|1226.63|1232.36|1226.96|1231.87|1226.47|35
1656315170000|2022-06-27 07:32:50|1232.06|1226.66|1232.05|1226.65|1232.08|1226.68|1231.94|1226.54|25
1656315180000|2022-06-27 07:33:00|1232|1226.6|1232.15|1226.75|1232.15|1226.75|1231.99|1226.59|30
1656315190000|2022-06-27 07:33:10|1232.14|1226.74|1232.08|1226.68|1232.46|1227.06|1232.01|1226.61|37
1656315200000|2022-06-27 07:33:20|1231.94|1226.54|1231.77|1226.37|1232.08|1226.68|1231.72|1226.32|32
1656315210000|2022-06-27 07:33:30|1231.88|1226.48|1232.2|1226.8|1232.2|1226.8|1231.71|1226.31|31
1656315220000|2022-06-27 07:33:40|1232.15|1226.75|1232.53|1227.13|1232.65|1227.25|1232.15|1226.75|36
1656315230000|2022-06-27 07:33:50|1232.54|1227.14|1232.12|1226.72|1232.54|1227.14|1232.12|1226.72|32
1656315240000|2022-06-27 07:34:00|1232.16|1226.76|1231.79|1226.39|1232.22|1226.82|1231.79|1226.39|26
1656315250000|2022-06-27 07:34:10|1231.86|1226.46|1231.67|1226.27|1231.86|1226.46|1231.45|1226.05|34
1656315260000|2022-06-27 07:34:20|1231.68|1226.28|1231.64|1226.24|1231.87|1226.47|1231.6|1226.2|33
1656315270000|2022-06-27 07:34:30|1231.9|1226.5|1232.11|1226.71|1232.19|1226.79|1231.66|1226.26|32
1656315280000|2022-06-27 07:34:40|1232.1|1226.7|1231.91|1226.51|1232.17|1226.77|1231.72|1226.32|29
1656315290000|2022-06-27 07:34:50|1231.93|1226.53|1232.2|1226.8|1232.25|1226.85|1231.93|1226.53|32
1656315300000|2022-06-27 07:35:00|1232.15|1226.75|1231.84|1226.44|1232.21|1226.81|1231.83|1226.43|31
1656315310000|2022-06-27 07:35:10|1231.92|1226.52|1231.69|1226.29|1231.92|1226.52|1231.5|1226.1|31
1656315320000|2022-06-27 07:35:20|1231.75|1226.35|1230.6|1225.2|1231.75|1226.35|1230.45|1225.05|30
1656315330000|2022-06-27 07:35:30|1230.58|1225.18|1230.46|1225.06|1230.6|1225.2|1230.4|1225|27
1656315340000|2022-06-27 07:35:40|1230.43|1225.03|1229.95|1224.55|1230.48|1225.08|1229.85|1224.45|31
1656315350000|2022-06-27 07:35:50|1229.97|1224.57|1230.55|1225.15|1230.58|1225.18|1229.97|1224.57|27
1656315360000|2022-06-27 07:36:00|1230.59|1225.19|1230.26|1224.86|1230.6|1225.2|1230.09|1224.69|31
1656315370000|2022-06-27 07:36:10|1230.18|1224.78|1230.58|1225.18|1230.62|1225.22|1230.16|1224.76|33
1656315380000|2022-06-27 07:36:20|1230.64|1225.24|1231.09|1225.69|1231.24|1225.84|1230.64|1225.24|35
1656315390000|2022-06-27 07:36:30|1231.05|1225.65|1230.85|1225.45|1231.15|1225.75|1230.84|1225.44|33
1656315400000|2022-06-27 07:36:40|1230.83|1225.43|1230.34|1224.94|1230.85|1225.45|1230.25|1224.85|31
1656315410000|2022-06-27 07:36:50|1230.36|1224.96|1231.05|1225.65|1231.05|1225.65|1230.29|1224.89|36
1656315420000|2022-06-27 07:37:00|1231.06|1225.66|1230.63|1225.23|1231.06|1225.66|1230.51|1225.11|32
1656315430000|2022-06-27 07:37:10|1230.66|1225.26|1231.49|1226.09|1231.49|1226.09|1230.5|1225.1|36
1656315440000|2022-06-27 07:37:20|1231.47|1226.07|1230.91|1225.51|1231.47|1226.07|1230.82|1225.42|30
1656315450000|2022-06-27 07:37:30|1230.9|1225.5|1230.87|1225.47|1230.91|1225.51|1230.78|1225.38|33
1656315460000|2022-06-27 07:37:40|1230.86|1225.46|1230.53|1225.13|1230.93|1225.53|1230.44|1225.04|36
1656315470000|2022-06-27 07:37:50|1230.51|1225.11|1230.18|1224.78|1230.51|1225.11|1230.06|1224.66|32
1656315480000|2022-06-27 07:38:00|1230.14|1224.74|1230.16|1224.76|1230.22|1224.82|1230.03|1224.63|32
1656315490000|2022-06-27 07:38:10|1230.17|1224.77|1230.25|1224.85|1230.36|1224.96|1230.08|1224.68|32
1656315500000|2022-06-27 07:38:20|1230.19|1224.79|1230.24|1224.84|1230.36|1224.96|1230.19|1224.79|32
1656315510000|2022-06-27 07:38:30|1230.45|1225.05|1230.39|1224.99|1230.74|1225.34|1230.18|1224.78|39
1656315520000|2022-06-27 07:38:40|1230.4|1225|1230.14|1224.74|1230.45|1225.05|1230.14|1224.74|29
1656315530000|2022-06-27 07:38:50|1230.24|1224.84|1230.39|1224.99|1230.4|1225|1230.12|1224.72|20
1656315540000|2022-06-27 07:39:00|1230.29|1224.89|1230.75|1225.35|1230.92|1225.52|1230.29|1224.89|26
1656315550000|2022-06-27 07:39:10|1230.77|1225.37|1230.48|1225.08|1231.05|1225.65|1230.46|1225.06|34
1656315560000|2022-06-27 07:39:20|1230.4|1225|1230.18|1224.78|1230.54|1225.14|1229.77|1224.37|33
1656315570000|2022-06-27 07:39:30|1230.28|1224.88|1230.18|1224.78|1230.57|1225.17|1230.02|1224.62|35
1656315580000|2022-06-27 07:39:40|1230.12|1224.72|1230.43|1225.03|1230.43|1225.03|1230.12|1224.72|30
1656315590000|2022-06-27 07:39:50|1230.42|1225.02|1230.35|1224.95|1230.58|1225.18|1230.3|1224.9|33
1656315600000|2022-06-27 07:40:00|1230.4|1225|1230.68|1225.28|1230.85|1225.45|1230.3|1224.9|34
1656315610000|2022-06-27 07:40:10|1230.71|1225.31|1230.14|1224.74|1230.73|1225.33|1230.13|1224.73|30
1656315620000|2022-06-27 07:40:20|1230.22|1224.82|1230.04|1224.64|1230.22|1224.82|1229.91|1224.51|36
1656315630000|2022-06-27 07:40:30|1229.96|1224.56|1229.88|1224.48|1230.07|1224.67|1229.73|1224.33|35
1656315640000|2022-06-27 07:40:40|1229.9|1224.5|1230.19|1224.79|1230.31|1224.91|1229.85|1224.45|25
1656315650000|2022-06-27 07:40:50|1230.15|1224.75|1230|1224.6|1230.24|1224.84|1229.96|1224.56|30
1656315660000|2022-06-27 07:41:00|1230.05|1224.65|1230.67|1225.27|1230.67|1225.27|1229.86|1224.46|37
1656315670000|2022-06-27 07:41:10|1230.66|1225.26|1230.74|1225.34|1230.86|1225.46|1230.25|1224.85|35
1656315680000|2022-06-27 07:41:20|1230.73|1225.33|1230.53|1225.13|1230.81|1225.41|1230.53|1225.13|24
1656315690000|2022-06-27 07:41:30|1230.64|1225.24|1230.5|1225.1|1230.68|1225.28|1230.27|1224.87|27
1656315700000|2022-06-27 07:41:40|1230.54|1225.14|1230.71|1225.31|1230.75|1225.35|1230.54|1225.14|29
1656315710000|2022-06-27 07:41:50|1230.72|1225.32|1230.81|1225.41|1230.88|1225.48|1230.67|1225.27|26
1656315720000|2022-06-27 07:42:00|1230.84|1225.44|1231.12|1225.72|1231.13|1225.73|1230.84|1225.44|21
1656315730000|2022-06-27 07:42:10|1231.19|1225.79|1231.69|1226.29|1231.72|1226.32|1231.19|1225.79|25
1656315740000|2022-06-27 07:42:20|1231.65|1226.25|1232.44|1227.04|1232.44|1227.04|1231.65|1226.25|23
1656315750000|2022-06-27 07:42:30|1232.46|1227.06|1232.63|1227.23|1232.64|1227.24|1232.46|1227.06|26
1656315760000|2022-06-27 07:42:40|1232.62|1227.22|1232.35|1226.95|1232.63|1227.23|1232.2|1226.8|26
1656315770000|2022-06-27 07:42:50|1232.31|1226.91|1232.33|1226.93|1232.44|1227.04|1232.22|1226.82|23
1656315780000|2022-06-27 07:43:00|1232.35|1226.95|1231.69|1226.29|1232.44|1227.04|1231.53|1226.13|25
1656315790000|2022-06-27 07:43:10|1231.64|1226.24|1230.94|1225.54|1231.66|1226.26|1230.91|1225.51|28
1656315800000|2022-06-27 07:43:20|1230.9|1225.5|1231.11|1225.71|1231.14|1225.74|1230.71|1225.31|33
1656315810000|2022-06-27 07:43:30|1231.08|1225.68|1231.29|1225.89|1231.4|1226|1231.08|1225.68|27
1656315820000|2022-06-27 07:43:40|1231.4|1226|1231.87|1226.47|1231.87|1226.47|1231.26|1225.86|24
1656315830000|2022-06-27 07:43:50|1231.8|1226.4|1231.46|1226.06|1231.9|1226.5|1231.46|1226.06|27
1656315840000|2022-06-27 07:44:00|1231.42|1226.02|1231.28|1225.88|1231.45|1226.05|1231.2|1225.8|30
1656315850000|2022-06-27 07:44:10|1231.3|1225.9|1231.27|1225.87|1231.46|1226.06|1231.22|1225.82|25
1656315860000|2022-06-27 07:44:20|1231.28|1225.88|1230.31|1224.91|1231.45|1226.05|1230.31|1224.91|34
1656315870000|2022-06-27 07:44:30|1230.32|1224.92|1230.71|1225.31|1230.79|1225.39|1230.26|1224.86|35
1656315880000|2022-06-27 07:44:40|1230.68|1225.28|1230.75|1225.35|1230.81|1225.41|1230.67|1225.27|23
1656315890000|2022-06-27 07:44:50|1230.82|1225.42|1230.79|1225.39|1230.96|1225.56|1230.74|1225.34|30
1656315900000|2022-06-27 07:45:00|1230.8|1225.4|1231.1|1225.7|1231.19|1225.79|1230.76|1225.36|23
1656315910000|2022-06-27 07:45:10|1231.07|1225.67|1230.44|1225.04|1231.07|1225.67|1230.33|1224.93|28
1656315920000|2022-06-27 07:45:20|1230.48|1225.08|1230.06|1224.66|1230.53|1225.13|1230.04|1224.64|23
1656315930000|2022-06-27 07:45:30|1230.13|1224.73|1230.29|1224.89|1230.45|1225.05|1230.13|1224.73|35
1656315940000|2022-06-27 07:45:40|1230.36|1224.96|1230.19|1224.79|1230.36|1224.96|1230.11|1224.71|31
1656315950000|2022-06-27 07:45:50|1230.25|1224.85|1230.46|1225.06|1230.52|1225.12|1230.12|1224.72|32
1656315960000|2022-06-27 07:46:00|1230.42|1225.02|1230.7|1225.3|1230.72|1225.32|1230.38|1224.98|34
1656315970000|2022-06-27 07:46:10|1230.65|1225.25|1230.52|1225.12|1230.65|1225.25|1230.47|1225.07|33
1656315980000|2022-06-27 07:46:20|1230.57|1225.17|1230.3|1224.9|1230.57|1225.17|1230.3|1224.9|28
1656315990000|2022-06-27 07:46:30|1230.2|1224.8|1230.6|1225.2|1230.67|1225.27|1230.2|1224.8|37
1656316000000|2022-06-27 07:46:40|1230.54|1225.14|1230.56|1225.16|1230.64|1225.24|1230.45|1225.05|32
1656316010000|2022-06-27 07:46:50|1230.63|1225.23|1230.31|1224.91|1230.68|1225.28|1230.22|1224.82|35
1656316020000|2022-06-27 07:47:00|1230.3|1224.9|1230.27|1224.87|1230.46|1225.06|1230.23|1224.83|27
1656316030000|2022-06-27 07:47:10|1230.24|1224.84|1230.32|1224.92|1230.45|1225.05|1230.24|1224.84|32
1656316040000|2022-06-27 07:47:20|1230.25|1224.85|1230.49|1225.09|1230.65|1225.25|1230.24|1224.84|33
1656316050000|2022-06-27 07:47:30|1230.5|1225.1|1229.75|1224.35|1230.58|1225.18|1229.75|1224.35|34
1656316060000|2022-06-27 07:47:40|1229.77|1224.37|1230.08|1224.68|1230.08|1224.68|1229.72|1224.32|35
1656316070000|2022-06-27 07:47:50|1230.16|1224.76|1230.3|1224.9|1230.48|1225.08|1230.06|1224.66|34
1656316080000|2022-06-27 07:48:00|1230.29|1224.89|1229.49|1224.09|1230.29|1224.89|1229.49|1224.09|28
1656316090000|2022-06-27 07:48:10|1229.44|1224.04|1229.14|1223.74|1229.44|1224.04|1229.07|1223.67|28
1656316100000|2022-06-27 07:48:20|1229.16|1223.76|1228.59|1223.19|1229.17|1223.77|1228.57|1223.17|29
1656316110000|2022-06-27 07:48:30|1228.27|1222.87|1228.6|1223.2|1228.6|1223.2|1228.26|1222.86|32
1656316120000|2022-06-27 07:48:40|1228.57|1223.17|1228.67|1223.27|1228.98|1223.58|1228.57|1223.17|30
1656316130000|2022-06-27 07:48:50|1228.72|1223.32|1228.39|1222.99|1228.73|1223.33|1228.39|1222.99|23
1656316140000|2022-06-27 07:49:00|1228.38|1222.98|1227.81|1222.41|1228.38|1222.98|1227.81|1222.41|31
1656316150000|2022-06-27 07:49:10|1227.84|1222.44|1228.27|1222.87|1228.34|1222.94|1227.79|1222.39|34
1656316160000|2022-06-27 07:49:20|1228.24|1222.84|1227.51|1222.11|1228.25|1222.85|1227.51|1222.11|30
1656316170000|2022-06-27 07:49:30|1227.55|1222.15|1227.59|1222.19|1227.88|1222.48|1227.54|1222.14|28
1656316180000|2022-06-27 07:49:40|1227.65|1222.25|1228.22|1222.82|1228.29|1222.89|1227.56|1222.16|32
1656316190000|2022-06-27 07:49:50|1228.2|1222.8|1227.98|1222.58|1228.37|1222.97|1227.98|1222.58|31
1656316200000|2022-06-27 07:50:00|1227.99|1222.59|1227.61|1222.21|1228.14|1222.74|1227.47|1222.07|36
1656316210000|2022-06-27 07:50:10|1227.65|1222.25|1228.3|1222.9|1228.3|1222.9|1227.26|1221.86|35
1656316220000|2022-06-27 07:50:20|1228.31|1222.91|1228.78|1223.38|1228.78|1223.38|1228.21|1222.81|33
1656316230000|2022-06-27 07:50:30|1228.67|1223.27|1228.23|1222.83|1228.81|1223.41|1228.07|1222.67|32
1656316240000|2022-06-27 07:50:40|1228.12|1222.72|1227.39|1221.99|1228.18|1222.78|1227.39|1221.99|35
1656316250000|2022-06-27 07:50:50|1227.35|1221.95|1227.42|1222.02|1227.61|1222.21|1227.3|1221.9|34
1656316260000|2022-06-27 07:51:00|1227.45|1222.05|1227.44|1222.04|1227.45|1222.05|1227.19|1221.79|34
1656316270000|2022-06-27 07:51:10|1227.4|1222|1227.13|1221.73|1227.58|1222.18|1227.13|1221.73|26
1656316280000|2022-06-27 07:51:20|1227.03|1221.63|1227.19|1221.79|1227.24|1221.84|1226.7|1221.3|25
1656316290000|2022-06-27 07:51:30|1227.22|1221.82|1227.53|1222.13|1227.61|1222.21|1227.22|1221.82|29
1656316300000|2022-06-27 07:51:40|1227.72|1222.32|1227.74|1222.34|1228.08|1222.68|1227.67|1222.27|34
1656316310000|2022-06-27 07:51:50|1227.73|1222.33|1228.02|1222.62|1228.05|1222.65|1227.68|1222.28|30
1656316320000|2022-06-27 07:52:00|1228.05|1222.65|1227.64|1222.24|1228.14|1222.74|1227.62|1222.22|32
1656316330000|2022-06-27 07:52:10|1227.65|1222.25|1227.57|1222.17|1227.7|1222.3|1227.57|1222.17|18
1656316340000|2022-06-27 07:52:20|1227.61|1222.21|1227.59|1222.19|1227.63|1222.23|1227.55|1222.15|20
1656316350000|2022-06-27 07:52:30|1227.6|1222.2|1227.62|1222.22|1227.68|1222.28|1227.57|1222.17|22
1656316360000|2022-06-27 07:52:40|1227.6|1222.2|1227.32|1221.92|1227.62|1222.22|1227.22|1221.82|28
1656316370000|2022-06-27 07:52:50|1227.3|1221.9|1227.35|1221.95|1227.36|1221.96|1227.14|1221.74|34
1656316380000|2022-06-27 07:53:00|1227.71|1222.31|1227.81|1222.41|1227.94|1222.54|1227.7|1222.3|28
1656316390000|2022-06-27 07:53:10|1227.88|1222.48|1227.15|1221.75|1227.88|1222.48|1227.03|1221.63|24
1656316400000|2022-06-27 07:53:20|1227.17|1221.77|1227.16|1221.76|1227.18|1221.78|1226.87|1221.47|31
1656316410000|2022-06-27 07:53:30|1227.14|1221.74|1227.07|1221.67|1227.2|1221.8|1226.96|1221.56|30
1656316420000|2022-06-27 07:53:40|1227.06|1221.66|1226.92|1221.52|1227.11|1221.71|1226.91|1221.51|27
1656316430000|2022-06-27 07:53:50|1226.91|1221.51|1227.04|1221.64|1227.04|1221.64|1226.72|1221.32|31
1656316440000|2022-06-27 07:54:00|1227.03|1221.63|1226.91|1221.51|1227.23|1221.83|1226.64|1221.24|35
1656316450000|2022-06-27 07:54:10|1226.79|1221.39|1226.81|1221.41|1226.94|1221.54|1226.77|1221.37|24
1656316460000|2022-06-27 07:54:20|1226.88|1221.48|1226.99|1221.59|1227.03|1221.63|1226.76|1221.36|30
1656316470000|2022-06-27 07:54:30|1226.95|1221.55|1227.44|1222.04|1227.45|1222.05|1226.89|1221.49|30
1656316480000|2022-06-27 07:54:40|1227.41|1222.01|1226.1|1220.7|1227.53|1222.13|1225.93|1220.53|35
1656316490000|2022-06-27 07:54:50|1226.04|1220.64|1226.07|1220.67|1226.29|1220.89|1226|1220.6|28
1656316500000|2022-06-27 07:55:00|1226.05|1220.65|1226.37|1220.97|1226.37|1220.97|1226.04|1220.64|25
1656316510000|2022-06-27 07:55:10|1226.39|1220.99|1226.54|1221.14|1226.67|1221.27|1226.37|1220.97|32
1656316520000|2022-06-27 07:55:20|1226.55|1221.15|1226.25|1220.85|1226.56|1221.16|1226.2|1220.8|29
1656316530000|2022-06-27 07:55:30|1226.32|1220.92|1226.97|1221.57|1226.97|1221.57|1226.29|1220.89|33
1656316540000|2022-06-27 07:55:40|1227.19|1221.79|1227.08|1221.68|1227.34|1221.94|1227.07|1221.67|29
1656316550000|2022-06-27 07:55:50|1227.11|1221.71|1226.75|1221.35|1227.11|1221.71|1226.71|1221.31|28
1656316560000|2022-06-27 07:56:00|1226.73|1221.33|1227.46|1222.06|1227.46|1222.06|1226.72|1221.32|31
1656316570000|2022-06-27 07:56:10|1227.45|1222.05|1227.54|1222.14|1227.63|1222.23|1227.39|1221.99|26
1656316580000|2022-06-27 07:56:20|1227.63|1222.23|1227.92|1222.52|1228.07|1222.67|1227.63|1222.23|29
1656316590000|2022-06-27 07:56:30|1228|1222.6|1228.02|1222.62|1228.04|1222.64|1227.92|1222.52|25
1656316600000|2022-06-27 07:56:40|1228.01|1222.61|1227.82|1222.42|1228.05|1222.65|1227.82|1222.42|25
1656316610000|2022-06-27 07:56:50|1227.89|1222.49|1227.91|1222.51|1227.95|1222.55|1227.75|1222.35|28
1656316620000|2022-06-27 07:57:00|1227.98|1222.58|1228.03|1222.63|1228.06|1222.66|1227.92|1222.52|26
1656316630000|2022-06-27 07:57:10|1227.93|1222.53|1228.05|1222.65|1228.14|1222.74|1227.93|1222.53|24
1656316640000|2022-06-27 07:57:20|1228.03|1222.63|1227.96|1222.56|1228.13|1222.73|1227.96|1222.56|31
1656316650000|2022-06-27 07:57:30|1228.02|1222.62|1227.85|1222.45|1228.05|1222.65|1227.83|1222.43|30
1656316660000|2022-06-27 07:57:40|1227.86|1222.46|1228.06|1222.66|1228.15|1222.75|1227.86|1222.46|25
1656316670000|2022-06-27 07:57:50|1228.12|1222.72|1228.1|1222.7|1228.21|1222.81|1228|1222.6|28
1656316680000|2022-06-27 07:58:00|1228.06|1222.66|1228.26|1222.86|1228.26|1222.86|1228.03|1222.63|28
1656316690000|2022-06-27 07:58:10|1228.25|1222.85|1228.3|1222.9|1228.4|1223|1228.25|1222.85|29
1656316700000|2022-06-27 07:58:20|1228.26|1222.86|1228.36|1222.96|1228.42|1223.02|1228.26|1222.86|17
1656316710000|2022-06-27 07:58:30|1228.37|1222.97|1228.3|1222.9|1228.39|1222.99|1228.3|1222.9|27
1656316720000|2022-06-27 07:58:40|1228.42|1223.02|1228.43|1223.03|1228.45|1223.05|1228.37|1222.97|25
1656316730000|2022-06-27 07:58:50|1228.36|1222.96|1228.75|1223.35|1228.75|1223.35|1228.36|1222.96|26
1656316740000|2022-06-27 07:59:00|1228.74|1223.34|1228.84|1223.44|1229.04|1223.64|1228.49|1223.09|34
1656316750000|2022-06-27 07:59:10|1228.89|1223.49|1229.07|1223.67|1229.13|1223.73|1228.69|1223.29|31
1656316760000|2022-06-27 07:59:20|1229.06|1223.66|1229.3|1223.9|1229.74|1224.34|1229.04|1223.64|32
1656316770000|2022-06-27 07:59:30|1229.35|1223.95|1228.96|1223.56|1229.47|1224.07|1228.89|1223.49|30
1656316780000|2022-06-27 07:59:40|1228.95|1223.55|1229.13|1223.73|1229.26|1223.86|1228.89|1223.49|31
1656316790000|2022-06-27 07:59:50|1229.18|1223.78|1229.55|1224.15|1229.66|1224.26|1229.11|1223.71|35
1656316800000|2022-06-27 08:00:00|1229.56|1224.16|1230.23|1224.83|1230.23|1224.83|1229.55|1224.15|26
1656316810000|2022-06-27 08:00:10|1230.09|1224.69|1230.57|1225.17|1230.57|1225.17|1230|1224.6|33
1656316820000|2022-06-27 08:00:20|1230.56|1225.16|1230.43|1225.03|1230.59|1225.19|1230.12|1224.72|37
1656316830000|2022-06-27 08:00:30|1230.37|1224.97|1230.82|1225.42|1230.83|1225.43|1230.37|1224.97|36
1656316840000|2022-06-27 08:00:40|1230.67|1225.27|1230.64|1225.24|1230.77|1225.37|1230.6|1225.2|32
1656316850000|2022-06-27 08:00:50|1230.74|1225.34|1230.41|1225.01|1230.79|1225.39|1230.22|1224.82|31
1656316860000|2022-06-27 08:01:00|1230.37|1224.97|1230.78|1225.38|1230.8|1225.4|1230.37|1224.97|32
1656316870000|2022-06-27 08:01:10|1230.63|1225.23|1230.65|1225.25|1230.67|1225.27|1230.47|1225.07|36
1656316880000|2022-06-27 08:01:20|1230.57|1225.17|1230.97|1225.57|1231.01|1225.61|1230.46|1225.06|33
1656316890000|2022-06-27 08:01:30|1230.95|1225.55|1230.53|1225.13|1230.98|1225.58|1230.49|1225.09|34
1656316900000|2022-06-27 08:01:40|1230.54|1225.14|1230.35|1224.95|1230.55|1225.15|1230.27|1224.87|28
1656316910000|2022-06-27 08:01:50|1230.31|1224.91|1230.76|1225.36|1230.79|1225.39|1230.26|1224.86|34
1656316920000|2022-06-27 08:02:00|1230.79|1225.39|1230.48|1225.08|1230.94|1225.54|1230.19|1224.79|34
1656316930000|2022-06-27 08:02:10|1230.53|1225.13|1230.37|1224.97|1230.55|1225.15|1230.19|1224.79|31
1656316940000|2022-06-27 08:02:20|1230.4|1225|1230.33|1224.93|1230.4|1225|1230.14|1224.74|30
1656316950000|2022-06-27 08:02:30|1230.29|1224.89|1230.72|1225.32|1230.97|1225.57|1230.29|1224.89|38
1656316960000|2022-06-27 08:02:40|1230.71|1225.31|1230.79|1225.39|1230.86|1225.46|1230.71|1225.31|30
1656316970000|2022-06-27 08:02:50|1230.77|1225.37|1230.77|1225.37|1230.81|1225.41|1230.75|1225.35|25
1656316980000|2022-06-27 08:03:00|1230.76|1225.36|1230.44|1225.04|1230.82|1225.42|1230.37|1224.97|23
1656316990000|2022-06-27 08:03:10|1230.4|1225|1229.47|1224.07|1230.44|1225.04|1229.47|1224.07|32
1656317000000|2022-06-27 08:03:20|1229.45|1224.05|1229.52|1224.12|1229.58|1224.18|1229.3|1223.9|32
1656317010000|2022-06-27 08:03:30|1229.55|1224.15|1229.38|1223.98|1229.58|1224.18|1229.37|1223.97|36
1656317020000|2022-06-27 08:03:40|1229.41|1224.01|1229.98|1224.58|1229.98|1224.58|1229.41|1224.01|31
1656317030000|2022-06-27 08:03:50|1230.02|1224.62|1230.58|1225.18|1230.66|1225.26|1230.02|1224.62|29
1656317040000|2022-06-27 08:04:00|1230.63|1225.23|1230.67|1225.27|1230.76|1225.36|1230.59|1225.19|32
1656317050000|2022-06-27 08:04:10|1230.69|1225.29|1230.63|1225.23|1230.75|1225.35|1230.58|1225.18|25
1656317060000|2022-06-27 08:04:20|1230.59|1225.19|1230.04|1224.64|1230.59|1225.19|1230.01|1224.61|24
1656317070000|2022-06-27 08:04:30|1230.11|1224.71|1230.76|1225.36|1230.77|1225.37|1230.04|1224.64|33
1656317080000|2022-06-27 08:04:40|1230.86|1225.46|1230.97|1225.57|1231.09|1225.69|1230.86|1225.46|26
1656317090000|2022-06-27 08:04:50|1231.32|1225.92|1232.2|1226.8|1232.2|1226.8|1231.32|1225.92|35
1656317100000|2022-06-27 08:05:00|1232.27|1226.87|1233.07|1227.67|1233.07|1227.67|1232.23|1226.83|33
1656317110000|2022-06-27 08:05:10|1233.1|1227.7|1233.16|1227.76|1233.38|1227.98|1232.89|1227.49|38
1656317120000|2022-06-27 08:05:20|1232.94|1227.54|1233.2|1227.8|1233.27|1227.87|1232.94|1227.54|36
1656317130000|2022-06-27 08:05:30|1233.08|1227.68|1233.16|1227.76|1233.22|1227.82|1233.03|1227.63|35
1656317140000|2022-06-27 08:05:40|1233.21|1227.81|1232.6|1227.2|1233.26|1227.86|1232.6|1227.2|30
1656317150000|2022-06-27 08:05:50|1232.65|1227.25|1232.08|1226.68|1232.68|1227.28|1232.05|1226.65|29
1656317160000|2022-06-27 08:06:00|1232.09|1226.69|1232.38|1226.98|1232.44|1227.04|1232.07|1226.67|30
1656317170000|2022-06-27 08:06:10|1232.36|1226.96|1232.11|1226.71|1232.36|1226.96|1232.03|1226.63|37
1656317180000|2022-06-27 08:06:20|1232.15|1226.75|1231.95|1226.55|1232.28|1226.88|1231.95|1226.55|25
1656317190000|2022-06-27 08:06:30|1231.9|1226.5|1232.19|1226.79|1232.23|1226.83|1231.77|1226.37|33
1656317200000|2022-06-27 08:06:40|1232.16|1226.76|1231.64|1226.24|1232.19|1226.79|1231.52|1226.12|35
1656317210000|2022-06-27 08:06:50|1231.6|1226.2|1231.92|1226.52|1231.95|1226.55|1231.58|1226.18|32
1656317220000|2022-06-27 08:07:00|1231.91|1226.51|1231.67|1226.27|1231.96|1226.56|1231.64|1226.24|33
1656317230000|2022-06-27 08:07:10|1231.65|1226.25|1231.19|1225.79|1231.75|1226.35|1231.18|1225.78|36
1656317240000|2022-06-27 08:07:20|1231.21|1225.81|1231.1|1225.7|1231.22|1225.82|1230.75|1225.35|34
1656317250000|2022-06-27 08:07:30|1231.05|1225.65|1231.64|1226.24|1231.69|1226.29|1231.02|1225.62|34
1656317260000|2022-06-27 08:07:40|1231.78|1226.38|1231.6|1226.2|1232.05|1226.65|1231.48|1226.08|34
1656317270000|2022-06-27 08:07:50|1231.59|1226.19|1231.58|1226.18|1231.68|1226.28|1231.38|1225.98|26
1656317280000|2022-06-27 08:08:00|1231.63|1226.23|1231.58|1226.18|1231.66|1226.26|1231.56|1226.16|19
1656317290000|2022-06-27 08:08:10|1231.5|1226.1|1230.97|1225.57|1231.54|1226.14|1230.87|1225.47|35
1656317300000|2022-06-27 08:08:20|1230.95|1225.55|1230.98|1225.58|1231.01|1225.61|1230.8|1225.4|30
1656317310000|2022-06-27 08:08:30|1231.04|1225.64|1230.98|1225.58|1231.18|1225.78|1230.84|1225.44|32
1656317320000|2022-06-27 08:08:40|1230.97|1225.57|1230.75|1225.35|1231.04|1225.64|1230.68|1225.28|34
1656317330000|2022-06-27 08:08:50|1230.71|1225.31|1230.46|1225.06|1230.72|1225.32|1230.46|1225.06|22
1656317340000|2022-06-27 08:09:00|1230.45|1225.05|1230.75|1225.35|1230.83|1225.43|1230.32|1224.92|32
1656317350000|2022-06-27 08:09:10|1230.76|1225.36|1230.55|1225.15|1230.79|1225.39|1230.55|1225.15|20
1656317360000|2022-06-27 08:09:20|1230.56|1225.16|1230.63|1225.23|1230.68|1225.28|1230.5|1225.1|29
1656317370000|2022-06-27 08:09:30|1230.59|1225.19|1230.84|1225.44|1230.84|1225.44|1230.41|1225.01|22
1656317380000|2022-06-27 08:09:40|1230.82|1225.42|1230.78|1225.38|1230.83|1225.43|1230.68|1225.28|29
1656317390000|2022-06-27 08:09:50|1230.69|1225.29|1230.89|1225.49|1230.89|1225.49|1230.69|1225.29|28
1656317400000|2022-06-27 08:10:00|1230.81|1225.41|1230.77|1225.37|1230.91|1225.51|1230.71|1225.31|26
1656317410000|2022-06-27 08:10:10|1230.78|1225.38|1230.98|1225.58|1231.04|1225.64|1230.74|1225.34|28
1656317420000|2022-06-27 08:10:20|1230.85|1225.45|1230.61|1225.21|1230.94|1225.54|1230.51|1225.11|26
1656317430000|2022-06-27 08:10:30|1230.6|1225.2|1230.54|1225.14|1230.64|1225.24|1230.49|1225.09|24
1656317440000|2022-06-27 08:10:40|1230.65|1225.25|1230.5|1225.1|1230.65|1225.25|1230.36|1224.96|25
1656317450000|2022-06-27 08:10:50|1230.61|1225.21|1230.44|1225.04|1230.61|1225.21|1230.36|1224.96|28
1656317460000|2022-06-27 08:11:00|1230.46|1225.06|1230.41|1225.01|1230.47|1225.07|1230.23|1224.83|33
1656317470000|2022-06-27 08:11:10|1230.44|1225.04|1230.89|1225.49|1230.89|1225.49|1230.41|1225.01|29
1656317480000|2022-06-27 08:11:20|1230.91|1225.51|1231.56|1226.16|1231.83|1226.43|1230.91|1225.51|31
1656317490000|2022-06-27 08:11:30|1231.5|1226.1|1230.82|1225.42|1231.57|1226.17|1230.72|1225.32|30
1656317500000|2022-06-27 08:11:40|1230.84|1225.44|1231.1|1225.7|1231.19|1225.79|1230.75|1225.35|24
1656317510000|2022-06-27 08:11:50|1231.09|1225.69|1231.2|1225.8|1231.25|1225.85|1230.97|1225.57|34
1656317520000|2022-06-27 08:12:00|1231.18|1225.78|1231.88|1226.48|1231.88|1226.48|1231.17|1225.77|33
1656317530000|2022-06-27 08:12:10|1231.92|1226.52|1231.64|1226.24|1231.93|1226.53|1231.47|1226.07|28
1656317540000|2022-06-27 08:12:20|1231.51|1226.11|1231.1|1225.7|1231.56|1226.16|1231.05|1225.65|22
1656317550000|2022-06-27 08:12:30|1231.07|1225.67|1231.81|1226.41|1231.84|1226.44|1230.95|1225.55|31
1656317560000|2022-06-27 08:12:40|1231.84|1226.44|1231.6|1226.2|1231.86|1226.46|1231.41|1226.01|31
1656317570000|2022-06-27 08:12:50|1231.5|1226.1|1231.08|1225.68|1231.63|1226.23|1230.99|1225.59|32
1656317580000|2022-06-27 08:13:00|1231.09|1225.69|1230.74|1225.34|1231.39|1225.99|1230.73|1225.33|30
1656317590000|2022-06-27 08:13:10|1230.81|1225.41|1231.58|1226.18|1231.58|1226.18|1230.74|1225.34|35
1656317600000|2022-06-27 08:13:20|1231.59|1226.19|1231.09|1225.69|1231.59|1226.19|1231.07|1225.67|33
1656317610000|2022-06-27 08:13:30|1231.08|1225.68|1231.43|1226.03|1231.45|1226.05|1231.08|1225.68|30
1656317620000|2022-06-27 08:13:40|1231.5|1226.1|1231.73|1226.33|1231.77|1226.37|1231.5|1226.1|27
1656317630000|2022-06-27 08:13:50|1231.72|1226.32|1231.8|1226.4|1231.95|1226.55|1231.69|1226.29|34
1656317640000|2022-06-27 08:14:00|1231.82|1226.42|1232.01|1226.61|1232.39|1226.99|1231.76|1226.36|37
1656317650000|2022-06-27 08:14:10|1232.03|1226.63|1231.92|1226.52|1232.09|1226.69|1231.84|1226.44|28
1656317660000|2022-06-27 08:14:20|1231.91|1226.51|1231.72|1226.32|1231.95|1226.55|1231.7|1226.3|21
1656317670000|2022-06-27 08:14:30|1231.77|1226.37|1231.85|1226.45|1231.92|1226.52|1231.64|1226.24|25
1656317680000|2022-06-27 08:14:40|1231.83|1226.43|1231.8|1226.4|1231.95|1226.55|1231.77|1226.37|25
1656317690000|2022-06-27 08:14:50|1231.78|1226.38|1231.94|1226.54|1231.94|1226.54|1231.78|1226.38|28
1656317700000|2022-06-27 08:15:00|1231.93|1226.53|1232.2|1226.8|1232.3|1226.9|1231.78|1226.38|38
1656317710000|2022-06-27 08:15:10|1232.23|1226.83|1232.49|1227.09|1232.61|1227.21|1232.09|1226.69|23
1656317720000|2022-06-27 08:15:20|1232.5|1227.1|1232.38|1226.98|1232.62|1227.22|1232.32|1226.92|20
1656317730000|2022-06-27 08:15:30|1232.35|1226.95|1232.46|1227.06|1232.71|1227.31|1232.08|1226.68|34
1656317740000|2022-06-27 08:15:40|1232.48|1227.08|1232.13|1226.73|1232.76|1227.36|1232.13|1226.73|28
1656317750000|2022-06-27 08:15:50|1232.11|1226.71|1231.99|1226.59|1232.12|1226.72|1231.81|1226.41|29
1656317760000|2022-06-27 08:16:00|1232|1226.6|1231.58|1226.18|1232|1226.6|1231.44|1226.04|35
1656317770000|2022-06-27 08:16:10|1231.67|1226.27|1231.49|1226.09|1231.74|1226.34|1231.43|1226.03|32
1656317780000|2022-06-27 08:16:20|1231.54|1226.14|1231.05|1225.65|1231.59|1226.19|1231.02|1225.62|24
1656317790000|2022-06-27 08:16:30|1231.02|1225.62|1230.09|1224.69|1231.02|1225.62|1230.05|1224.65|31
1656317800000|2022-06-27 08:16:40|1230.14|1224.74|1230.07|1224.67|1230.25|1224.85|1229.91|1224.51|33
1656317810000|2022-06-27 08:16:50|1230.08|1224.68|1230.34|1224.94|1230.68|1225.28|1230.02|1224.62|29
1656317820000|2022-06-27 08:17:00|1230.41|1225.01|1230.66|1225.26|1230.79|1225.39|1230.25|1224.85|34
1656317830000|2022-06-27 08:17:10|1230.67|1225.27|1230.52|1225.12|1230.74|1225.34|1230.51|1225.11|22
1656317840000|2022-06-27 08:17:20|1230.53|1225.13|1230.6|1225.2|1230.7|1225.3|1230.35|1224.95|31
1656317850000|2022-06-27 08:17:30|1230.59|1225.19|1230.22|1224.82|1230.63|1225.23|1230.22|1224.82|34
1656317860000|2022-06-27 08:17:40|1230.2|1224.8|1230.27|1224.87|1230.34|1224.94|1230.19|1224.79|21
1656317870000|2022-06-27 08:17:50|1230.32|1224.92|1230.11|1224.71|1230.32|1224.92|1230.02|1224.62|30
1656317880000|2022-06-27 08:18:00|1230.14|1224.74|1230.56|1225.16|1230.73|1225.33|1230.14|1224.74|34
1656317890000|2022-06-27 08:18:10|1230.57|1225.17|1230.86|1225.46|1230.87|1225.47|1230.53|1225.13|26
1656317900000|2022-06-27 08:18:20|1230.84|1225.44|1230.59|1225.19|1230.86|1225.46|1230.54|1225.14|31
1656317910000|2022-06-27 08:18:30|1230.58|1225.18|1230.6|1225.2|1230.65|1225.25|1230.53|1225.13|20
1656317920000|2022-06-27 08:18:40|1230.61|1225.21|1230.44|1225.04|1230.73|1225.33|1230.32|1224.92|30
1656317930000|2022-06-27 08:18:50|1230.43|1225.03|1230.28|1224.88|1230.47|1225.07|1230.27|1224.87|22
1656317940000|2022-06-27 08:19:00|1230.27|1224.87|1230.34|1224.94|1230.39|1224.99|1230.25|1224.85|23
1656317950000|2022-06-27 08:19:10|1230.32|1224.92|1229.98|1224.58|1230.32|1224.92|1229.97|1224.57|21
1656317960000|2022-06-27 08:19:20|1230|1224.6|1229.53|1224.13|1230|1224.6|1229.51|1224.11|29
1656317970000|2022-06-27 08:19:30|1229.51|1224.11|1229.54|1224.14|1229.56|1224.16|1229.5|1224.1|15
1656317980000|2022-06-27 08:19:40|1229.56|1224.16|1229.72|1224.32|1229.83|1224.43|1229.56|1224.16|34
1656317990000|2022-06-27 08:19:50|1229.7|1224.3|1230.1|1224.7|1230.24|1224.84|1229.69|1224.29|26
1656318000000|2022-06-27 08:20:00|1230.13|1224.73|1230.47|1225.07|1230.47|1225.07|1230.04|1224.64|31
1656318010000|2022-06-27 08:20:10|1230.45|1225.05|1230.5|1225.1|1230.52|1225.12|1230.27|1224.87|30
1656318020000|2022-06-27 08:20:20|1230.51|1225.11|1230.55|1225.15|1230.55|1225.15|1230.46|1225.06|20
1656318030000|2022-06-27 08:20:30|1230.46|1225.06|1230.58|1225.18|1230.6|1225.2|1230.25|1224.85|32
1656318040000|2022-06-27 08:20:40|1230.59|1225.19|1230.26|1224.86|1230.6|1225.2|1230.25|1224.85|22
1656318050000|2022-06-27 08:20:50|1230.24|1224.84|1230.34|1224.94|1230.36|1224.96|1230.24|1224.84|28
1656318060000|2022-06-27 08:21:00|1230.33|1224.93|1230.24|1224.84|1230.37|1224.97|1230.24|1224.84|26
1656318070000|2022-06-27 08:21:10|1230.21|1224.81|1230.45|1225.05|1230.47|1225.07|1229.78|1224.38|28
1656318080000|2022-06-27 08:21:20|1230.38|1224.98|1230.38|1224.98|1230.52|1225.12|1230.3|1224.9|37
1656318090000|2022-06-27 08:21:30|1230.36|1224.96|1230.16|1224.76|1230.44|1225.04|1230.13|1224.73|27
1656318100000|2022-06-27 08:21:40|1230.15|1224.75|1229.89|1224.49|1230.17|1224.77|1229.89|1224.49|23
1656318110000|2022-06-27 08:21:50|1229.93|1224.53|1229.51|1224.11|1229.93|1224.53|1229.51|1224.11|29
1656318120000|2022-06-27 08:22:00|1229.52|1224.12|1229.38|1223.98|1229.56|1224.16|1229.3|1223.9|33
1656318130000|2022-06-27 08:22:10|1229.4|1224|1229.34|1223.94|1229.42|1224.02|1229.32|1223.92|19
1656318140000|2022-06-27 08:22:20|1229.32|1223.92|1229.3|1223.9|1229.34|1223.94|1229.26|1223.86|24
1656318150000|2022-06-27 08:22:30|1229.31|1223.91|1229.5|1224.1|1229.52|1224.12|1229.2|1223.8|20
1656318160000|2022-06-27 08:22:40|1229.49|1224.09|1229.53|1224.13|1229.6|1224.2|1229.48|1224.08|21
1656318170000|2022-06-27 08:22:50|1229.54|1224.14|1229.42|1224.02|1229.54|1224.14|1229.41|1224.01|13
1656318180000|2022-06-27 08:23:00|1229.41|1224.01|1229.35|1223.95|1229.52|1224.12|1229.35|1223.95|19
1656318190000|2022-06-27 08:23:10|1229.37|1223.97|1229.07|1223.67|1229.4|1224|1229.07|1223.67|28
1656318200000|2022-06-27 08:23:20|1229.23|1223.83|1228.79|1223.39|1229.23|1223.83|1228.78|1223.38|30
1656318210000|2022-06-27 08:23:30|1228.81|1223.41|1228.45|1223.05|1228.84|1223.44|1228.38|1222.98|26
1656318220000|2022-06-27 08:23:40|1228.5|1223.1|1228.41|1223.01|1228.56|1223.16|1228.41|1223.01|30
1656318230000|2022-06-27 08:23:50|1228.44|1223.04|1228.53|1223.13|1228.6|1223.2|1228.33|1222.93|29
1656318240000|2022-06-27 08:24:00|1228.54|1223.14|1228.62|1223.22|1228.62|1223.22|1228.46|1223.06|21
1656318250000|2022-06-27 08:24:10|1228.5|1223.1|1228.49|1223.09|1228.67|1223.27|1228.47|1223.07|31
1656318260000|2022-06-27 08:24:20|1228.45|1223.05|1228.74|1223.34|1228.78|1223.38|1228.42|1223.02|24
1656318270000|2022-06-27 08:24:30|1228.75|1223.35|1228.65|1223.25|1228.83|1223.43|1228.62|1223.22|28
1656318280000|2022-06-27 08:24:40|1228.64|1223.24|1229.49|1224.09|1229.49|1224.09|1228.64|1223.24|26
1656318290000|2022-06-27 08:24:50|1229.55|1224.15|1229.3|1223.9|1229.75|1224.35|1229.3|1223.9|13
1656318300000|2022-06-27 08:25:00|1229.26|1223.86|1229.42|1224.02|1229.5|1224.1|1229.26|1223.86|29
1656318310000|2022-06-27 08:25:10|1229.5|1224.1|1230.03|1224.63|1230.03|1224.63|1229.43|1224.03|24
1656318320000|2022-06-27 08:25:20|1230.16|1224.76|1230.38|1224.98|1230.56|1225.16|1230.16|1224.76|25
1656318330000|2022-06-27 08:25:30|1230.42|1225.02|1230.41|1225.01|1230.57|1225.17|1230.4|1225|23
1656318340000|2022-06-27 08:25:40|1230.4|1225|1230.78|1225.38|1230.84|1225.44|1230.4|1225|29
1656318350000|2022-06-27 08:25:50|1230.81|1225.41|1230.41|1225.01|1230.81|1225.41|1230.35|1224.95|28
1656318360000|2022-06-27 08:26:00|1230.38|1224.98|1230.46|1225.06|1230.79|1225.39|1230.38|1224.98|25
1656318370000|2022-06-27 08:26:10|1230.45|1225.05|1230.34|1224.94|1230.55|1225.15|1230.27|1224.87|25
1656318380000|2022-06-27 08:26:20|1230.31|1224.91|1230.28|1224.88|1230.37|1224.97|1229.92|1224.52|30
1656318390000|2022-06-27 08:26:30|1230.26|1224.86|1230.19|1224.79|1230.32|1224.92|1230.19|1224.79|27
1656318400000|2022-06-27 08:26:40|1230.13|1224.73|1230.2|1224.8|1230.24|1224.84|1230.12|1224.72|15
1656318410000|2022-06-27 08:26:50|1230.23|1224.83|1230.21|1224.81|1230.24|1224.84|1230.18|1224.78|6
1656318420000|2022-06-27 08:27:00|1230.24|1224.84|1230.43|1225.03|1230.44|1225.04|1230.23|1224.83|30
1656318430000|2022-06-27 08:27:10|1230.4|1225|1229.71|1224.31|1230.42|1225.02|1229.55|1224.15|29
1656318440000|2022-06-27 08:27:20|1229.72|1224.32|1229.73|1224.33|1229.73|1224.33|1229.61|1224.21|24
1656318450000|2022-06-27 08:27:30|1229.74|1224.34|1230.14|1224.74|1230.14|1224.74|1229.67|1224.27|22
1656318460000|2022-06-27 08:27:40|1230.13|1224.73|1229.58|1224.18|1230.15|1224.75|1229.37|1223.97|29
1656318470000|2022-06-27 08:27:50|1229.56|1224.16|1229.31|1223.91|1229.62|1224.22|1229.31|1223.91|21
1656318480000|2022-06-27 08:28:00|1229.61|1224.21|1229.4|1224|1229.61|1224.21|1229.35|1223.95|26
1656318490000|2022-06-27 08:28:10|1229.42|1224.02|1229.23|1223.83|1229.45|1224.05|1229.17|1223.77|24
1656318500000|2022-06-27 08:28:20|1229.27|1223.87|1229.6|1224.2|1229.61|1224.21|1229.27|1223.87|23
1656318510000|2022-06-27 08:28:30|1229.52|1224.12|1229.68|1224.28|1229.7|1224.3|1229.44|1224.04|17
1656318520000|2022-06-27 08:28:40|1229.64|1224.24|1229.34|1223.94|1229.73|1224.33|1229.34|1223.94|27
1656318530000|2022-06-27 08:28:50|1229.35|1223.95|1229.19|1223.79|1229.4|1224|1229.09|1223.69|22
1656318540000|2022-06-27 08:29:00|1229.16|1223.76|1228.57|1223.17|1229.19|1223.79|1228.5|1223.1|25
1656318550000|2022-06-27 08:29:10|1228.76|1223.36|1229.03|1223.63|1229.16|1223.76|1228.62|1223.22|24
1656318560000|2022-06-27 08:29:20|1229.02|1223.62|1229.11|1223.71|1229.14|1223.74|1228.93|1223.53|26
1656318570000|2022-06-27 08:29:30|1229.12|1223.72|1229.22|1223.82|1229.24|1223.84|1229.06|1223.66|29
1656318580000|2022-06-27 08:29:40|1229.24|1223.84|1229.32|1223.92|1229.32|1223.92|1229.15|1223.75|16
1656318590000|2022-06-27 08:29:50|1229.33|1223.93|1229.6|1224.2|1229.62|1224.22|1229.33|1223.93|24
1656318600000|2022-06-27 08:30:00|1229.58|1224.18|1230.02|1224.62|1230.24|1224.84|1229.58|1224.18|32
1656318610000|2022-06-27 08:30:10|1230.04|1224.64|1229.7|1224.3|1230.04|1224.64|1229.65|1224.25|31
1656318620000|2022-06-27 08:30:20|1229.71|1224.31|1229.85|1224.45|1229.85|1224.45|1229.68|1224.28|27
1656318630000|2022-06-27 08:30:30|1229.83|1224.43|1230|1224.6|1230.16|1224.76|1229.83|1224.43|22
1656318640000|2022-06-27 08:30:40|1230.02|1224.62|1229.71|1224.31|1230.02|1224.62|1229.64|1224.24|22
1656318650000|2022-06-27 08:30:50|1229.7|1224.3|1229.56|1224.16|1229.7|1224.3|1229.22|1223.82|28
1656318660000|2022-06-27 08:31:00|1229.5|1224.1|1229.58|1224.18|1229.63|1224.23|1229.41|1224.01|31
1656318670000|2022-06-27 08:31:10|1229.59|1224.19|1229.61|1224.21|1229.7|1224.3|1229.54|1224.14|26
1656318680000|2022-06-27 08:31:20|1229.62|1224.22|1229.66|1224.26|1229.81|1224.41|1229.58|1224.18|23
1656318690000|2022-06-27 08:31:30|1229.64|1224.24|1228.46|1223.06|1229.64|1224.24|1228.37|1222.97|31
1656318700000|2022-06-27 08:31:40|1228.49|1223.09|1228.21|1222.81|1228.49|1223.09|1228.04|1222.64|33
1656318710000|2022-06-27 08:31:50|1228.24|1222.84|1228.07|1222.67|1228.24|1222.84|1227.93|1222.53|29
1656318720000|2022-06-27 08:32:00|1228.16|1222.76|1228.22|1222.82|1228.3|1222.9|1228.04|1222.64|32
1656318730000|2022-06-27 08:32:10|1228.24|1222.84|1227.94|1222.54|1228.3|1222.9|1227.89|1222.49|32
1656318740000|2022-06-27 08:32:20|1227.91|1222.51|1227.63|1222.23|1227.95|1222.55|1227.63|1222.23|30
1656318750000|2022-06-27 08:32:30|1227.56|1222.16|1227.53|1222.13|1227.72|1222.32|1227.47|1222.07|27
1656318760000|2022-06-27 08:32:40|1227.54|1222.14|1227.02|1221.62|1227.54|1222.14|1227.01|1221.61|20
1656318770000|2022-06-27 08:32:50|1227.01|1221.61|1226.29|1220.89|1227.01|1221.61|1226.23|1220.83|23
1656318780000|2022-06-27 08:33:00|1226.28|1220.88|1226.45|1221.05|1226.59|1221.19|1226.17|1220.77|31
1656318790000|2022-06-27 08:33:10|1226.46|1221.06|1227.16|1221.76|1227.2|1221.8|1226.39|1220.99|34
1656318800000|2022-06-27 08:33:20|1227.15|1221.75|1227.47|1222.07|1227.5|1222.1|1227|1221.6|31
1656318810000|2022-06-27 08:33:30|1227.4|1222|1227.44|1222.04|1227.61|1222.21|1227.11|1221.71|31
1656318820000|2022-06-27 08:33:40|1227.45|1222.05|1227.59|1222.19|1227.63|1222.23|1227.4|1222|22
1656318830000|2022-06-27 08:33:50|1227.52|1222.12|1227.33|1221.93|1227.54|1222.14|1227.3|1221.9|23
1656318840000|2022-06-27 08:34:00|1227.36|1221.96|1227.98|1222.58|1228.22|1222.82|1227.34|1221.94|29
1656318850000|2022-06-27 08:34:10|1227.89|1222.49|1227.95|1222.55|1228.07|1222.67|1227.8|1222.4|29
1656318860000|2022-06-27 08:34:20|1227.96|1222.56|1227.4|1222|1228.05|1222.65|1227.4|1222|32
1656318870000|2022-06-27 08:34:30|1227.37|1221.97|1227.32|1221.92|1227.45|1222.05|1227.3|1221.9|17
1656318880000|2022-06-27 08:34:40|1227.33|1221.93|1227.57|1222.17|1227.57|1222.17|1227.31|1221.91|17
1656318890000|2022-06-27 08:34:50|1227.59|1222.19|1228.1|1222.7|1228.14|1222.74|1227.42|1222.02|27
1656318900000|2022-06-27 08:35:00|1228.09|1222.69|1227.63|1222.23|1228.21|1222.81|1227.58|1222.18|27
1656318910000|2022-06-27 08:35:10|1227.58|1222.18|1227.31|1221.91|1227.62|1222.22|1227.25|1221.85|26
1656318920000|2022-06-27 08:35:20|1227.38|1221.98|1227.74|1222.34|1227.82|1222.42|1227.31|1221.91|26
1656318930000|2022-06-27 08:35:30|1227.7|1222.3|1227.95|1222.55|1227.97|1222.57|1227.7|1222.3|28
1656318940000|2022-06-27 08:35:40|1228.02|1222.62|1229.58|1224.18|1229.58|1224.18|1228.02|1222.62|28
1656318950000|2022-06-27 08:35:50|1229.66|1224.26|1229.79|1224.39|1229.96|1224.56|1229.6|1224.2|31
1656318960000|2022-06-27 08:36:00|1229.78|1224.38|1230.44|1225.04|1230.92|1225.52|1229.75|1224.35|35
1656318970000|2022-06-27 08:36:10|1230.47|1225.07|1230.84|1225.44|1230.92|1225.52|1230.47|1225.07|32
1656318980000|2022-06-27 08:36:20|1230.86|1225.46|1230.93|1225.53|1230.93|1225.53|1230.51|1225.11|32
1656318990000|2022-06-27 08:36:30|1231.14|1225.74|1231.55|1226.15|1231.59|1226.19|1231.09|1225.69|30
1656319000000|2022-06-27 08:36:40|1231.54|1226.14|1230.52|1225.12|1231.54|1226.14|1230.52|1225.12|34
1656319010000|2022-06-27 08:36:50|1230.48|1225.08|1230.48|1225.08|1230.56|1225.16|1230.25|1224.85|31
1656319020000|2022-06-27 08:37:00|1230.5|1225.1|1231.12|1225.72|1231.12|1225.72|1230.5|1225.1|29
1656319030000|2022-06-27 08:37:10|1231.14|1225.74|1234.26|1228.86|1234.53|1229.13|1231.13|1225.73|36
1656319040000|2022-06-27 08:37:20|1234.25|1228.85|1233.38|1227.98|1234.62|1229.22|1232.6|1227.2|37
1656319050000|2022-06-27 08:37:30|1233.33|1227.93|1233.3|1227.9|1234.27|1228.87|1233.06|1227.66|37
1656319060000|2022-06-27 08:37:40|1233.28|1227.88|1233.06|1227.66|1233.35|1227.95|1232.78|1227.38|29
1656319070000|2022-06-27 08:37:50|1233.11|1227.71|1234.2|1228.8|1234.4|1229|1233.11|1227.71|37
1656319080000|2022-06-27 08:38:00|1234.28|1228.88|1233.39|1227.99|1234.41|1229.01|1233.26|1227.86|36
1656319090000|2022-06-27 08:38:10|1233.32|1227.92|1233.05|1227.65|1233.52|1228.12|1233.02|1227.62|37
1656319100000|2022-06-27 08:38:20|1233.06|1227.66|1232.01|1226.61|1233.1|1227.7|1232.01|1226.61|29
1656319110000|2022-06-27 08:38:30|1232.06|1226.66|1231.56|1226.16|1232.06|1226.66|1231.47|1226.07|33
1656319120000|2022-06-27 08:38:40|1231.51|1226.11|1230.95|1225.55|1231.53|1226.13|1230.79|1225.39|29
1656319130000|2022-06-27 08:38:50|1230.98|1225.58|1231.47|1226.07|1231.86|1226.46|1230.98|1225.58|33
1656319140000|2022-06-27 08:39:00|1231.11|1225.71|1230.89|1225.49|1231.3|1225.9|1230.85|1225.45|34
1656319150000|2022-06-27 08:39:10|1230.8|1225.4|1230.22|1224.82|1230.91|1225.51|1230.21|1224.81|26
1656319160000|2022-06-27 08:39:20|1230.39|1224.99|1229.63|1224.23|1230.39|1224.99|1229.42|1224.02|32
1656319170000|2022-06-27 08:39:30|1229.66|1224.26|1229.99|1224.59|1230.45|1225.05|1229.62|1224.22|30
1656319180000|2022-06-27 08:39:40|1230|1224.6|1229.62|1224.22|1230.01|1224.61|1229.34|1223.94|31
1656319190000|2022-06-27 08:39:50|1229.6|1224.2|1229.64|1224.24|1229.81|1224.41|1229.49|1224.09|33
1656319200000|2022-06-27 08:40:00|1229.67|1224.27|1230.01|1224.61|1230.32|1224.92|1229.47|1224.07|34
1656319210000|2022-06-27 08:40:10|1230|1224.6|1231.56|1226.16|1231.56|1226.16|1229.97|1224.57|30
1656319220000|2022-06-27 08:40:20|1231.53|1226.13|1231.47|1226.07|1231.65|1226.25|1231.27|1225.87|32
1656319230000|2022-06-27 08:40:30|1231.51|1226.11|1231.39|1225.99|1231.51|1226.11|1231.33|1225.93|27
1656319240000|2022-06-27 08:40:40|1231.17|1225.77|1231.23|1225.83|1231.38|1225.98|1231.16|1225.76|23
1656319250000|2022-06-27 08:40:50|1231.22|1225.82|1231.24|1225.84|1231.25|1225.85|1231.21|1225.81|16
1656319260000|2022-06-27 08:41:00|1231.23|1225.83|1231.45|1226.05|1231.55|1226.15|1230.87|1225.47|33
1656319270000|2022-06-27 08:41:10|1231.32|1225.92|1230.96|1225.56|1231.39|1225.99|1230.88|1225.48|35
1656319280000|2022-06-27 08:41:20|1230.92|1225.52|1230.89|1225.49|1230.98|1225.58|1230.88|1225.48|26
1656319290000|2022-06-27 08:41:30|1230.87|1225.47|1230.97|1225.57|1231.28|1225.88|1230.71|1225.31|24
1656319300000|2022-06-27 08:41:40|1231.21|1225.81|1231.59|1226.19|1231.7|1226.3|1231.2|1225.8|35
1656319310000|2022-06-27 08:41:50|1231.65|1226.25|1231.54|1226.14|1231.7|1226.3|1231.11|1225.71|33
1656319320000|2022-06-27 08:42:00|1231.64|1226.24|1231.49|1226.09|1231.77|1226.37|1231.35|1225.95|21
1656319330000|2022-06-27 08:42:10|1231.48|1226.08|1231.26|1225.86|1231.48|1226.08|1231.2|1225.8|31
1656319340000|2022-06-27 08:42:20|1231.19|1225.79|1231.07|1225.67|1231.39|1225.99|1230.95|1225.55|27
1656319350000|2022-06-27 08:42:30|1231.04|1225.64|1231.5|1226.1|1231.54|1226.14|1230.94|1225.54|30
1656319360000|2022-06-27 08:42:40|1231.46|1226.06|1231.48|1226.08|1231.73|1226.33|1231.35|1225.95|34
1656319370000|2022-06-27 08:42:50|1231.5|1226.1|1231.44|1226.04|1231.5|1226.1|1231.2|1225.8|28
1656319380000|2022-06-27 08:43:00|1231.34|1225.94|1231.44|1226.04|1231.58|1226.18|1231.34|1225.94|20
1656319390000|2022-06-27 08:43:10|1231.39|1225.99|1231.36|1225.96|1231.43|1226.03|1231.31|1225.91|19
1656319400000|2022-06-27 08:43:20|1231.38|1225.98|1230.95|1225.55|1231.38|1225.98|1230.51|1225.11|31
1656319410000|2022-06-27 08:43:30|1230.83|1225.43|1230.87|1225.47|1230.91|1225.51|1230.74|1225.34|30
1656319420000|2022-06-27 08:43:40|1230.9|1225.5|1230.26|1224.86|1230.9|1225.5|1230.26|1224.86|31
1656319430000|2022-06-27 08:43:50|1230.68|1225.28|1229.86|1224.46|1230.68|1225.28|1229.85|1224.45|25
1656319440000|2022-06-27 08:44:00|1229.85|1224.45|1229.68|1224.28|1230.03|1224.63|1229.66|1224.26|28
1656319450000|2022-06-27 08:44:10|1229.67|1224.27|1229.87|1224.47|1230.06|1224.66|1229.67|1224.27|22
1656319460000|2022-06-27 08:44:20|1229.88|1224.48|1229.69|1224.29|1230.14|1224.74|1229.58|1224.18|23
1656319470000|2022-06-27 08:44:30|1229.73|1224.33|1230.09|1224.69|1230.15|1224.75|1229.61|1224.21|31
1656319480000|2022-06-27 08:44:40|1230.11|1224.71|1230.05|1224.65|1230.15|1224.75|1229.94|1224.54|23
1656319490000|2022-06-27 08:44:50|1230.04|1224.64|1230.01|1224.61|1230.07|1224.67|1229.57|1224.17|31
1656319500000|2022-06-27 08:45:00|1229.89|1224.49|1229.32|1223.92|1230.01|1224.61|1229.26|1223.86|30
1656319510000|2022-06-27 08:45:10|1229.23|1223.83|1229.08|1223.68|1229.37|1223.97|1229.01|1223.61|28
1656319520000|2022-06-27 08:45:20|1229.09|1223.69|1229.23|1223.83|1229.47|1224.07|1229.01|1223.61|25
1656319530000|2022-06-27 08:45:30|1229.21|1223.81|1229.11|1223.71|1229.42|1224.02|1228.95|1223.55|32
1656319540000|2022-06-27 08:45:40|1229.09|1223.69|1229|1223.6|1229.51|1224.11|1229|1223.6|37
1656319550000|2022-06-27 08:45:50|1229.06|1223.66|1229.48|1224.08|1229.48|1224.08|1228.88|1223.48|24
1656319560000|2022-06-27 08:46:00|1229.26|1223.86|1228.77|1223.37|1229.3|1223.9|1228.74|1223.34|31
1656319570000|2022-06-27 08:46:10|1228.78|1223.38|1228.77|1223.37|1229.03|1223.63|1228.74|1223.34|30
1656319580000|2022-06-27 08:46:20|1228.79|1223.39|1228.82|1223.42|1228.94|1223.54|1228.66|1223.26|31
1656319590000|2022-06-27 08:46:30|1228.83|1223.43|1228.79|1223.39|1229.08|1223.68|1228.67|1223.27|24
1656319600000|2022-06-27 08:46:40|1228.75|1223.35|1228.94|1223.54|1228.96|1223.56|1228.75|1223.35|21
1656319610000|2022-06-27 08:46:50|1228.9|1223.5|1229.75|1224.35|1229.75|1224.35|1228.89|1223.49|24
1656319620000|2022-06-27 08:47:00|1229.96|1224.56|1229.09|1223.69|1229.96|1224.56|1229.09|1223.69|25
1656319630000|2022-06-27 08:47:10|1229.07|1223.67|1229.12|1223.72|1229.15|1223.75|1229.03|1223.63|25
1656319640000|2022-06-27 08:47:20|1229.25|1223.85|1229.13|1223.73|1229.25|1223.85|1228.91|1223.51|18
1656319650000|2022-06-27 08:47:30|1229.14|1223.74|1229.19|1223.79|1229.39|1223.99|1228.91|1223.51|25
1656319660000|2022-06-27 08:47:40|1229.17|1223.77|1228.92|1223.52|1229.18|1223.78|1228.92|1223.52|22
1656319670000|2022-06-27 08:47:50|1229|1223.6|1229.25|1223.85|1229.3|1223.9|1228.93|1223.53|28
1656319680000|2022-06-27 08:48:00|1229.3|1223.9|1229.35|1223.95|1229.43|1224.03|1229.06|1223.66|23
1656319690000|2022-06-27 08:48:10|1229.36|1223.96|1229.83|1224.43|1229.83|1224.43|1229.13|1223.73|22
1656319700000|2022-06-27 08:48:20|1229.82|1224.42|1229.38|1223.98|1229.82|1224.42|1229.13|1223.73|27
1656319710000|2022-06-27 08:48:30|1229.4|1224|1229.33|1223.93|1229.55|1224.15|1229.12|1223.72|34
1656319720000|2022-06-27 08:48:40|1229.27|1223.87|1229.65|1224.25|1229.68|1224.28|1229.27|1223.87|15
1656319730000|2022-06-27 08:48:50|1229.64|1224.24|1229.69|1224.29|1229.73|1224.33|1229.58|1224.18|10
1656319740000|2022-06-27 08:49:00|1229.64|1224.24|1229.26|1223.86|1229.64|1224.24|1229.16|1223.76|23
1656319750000|2022-06-27 08:49:10|1229.28|1223.88|1229.22|1223.82|1229.31|1223.91|1229.13|1223.73|24
1656319760000|2022-06-27 08:49:20|1229.16|1223.76|1229.03|1223.63|1229.26|1223.86|1228.96|1223.56|26
1656319770000|2022-06-27 08:49:30|1229.02|1223.62|1228.79|1223.39|1229.1|1223.7|1228.7|1223.3|24
1656319780000|2022-06-27 08:49:40|1228.77|1223.37|1229.31|1223.91|1229.31|1223.91|1228.71|1223.31|28
1656319790000|2022-06-27 08:49:50|1229.33|1223.93|1229.86|1224.46|1230.11|1224.71|1229.2|1223.8|25
1656319800000|2022-06-27 08:50:00|1229.85|1224.45|1229.82|1224.42|1230.02|1224.62|1229.82|1224.42|26
1656319810000|2022-06-27 08:50:10|1229.88|1224.48|1229.51|1224.11|1230|1224.6|1229.3|1223.9|27
1656319820000|2022-06-27 08:50:20|1229.39|1223.99|1229.98|1224.58|1230.05|1224.65|1229.39|1223.99|23
1656319830000|2022-06-27 08:50:30|1229.97|1224.57|1230.46|1225.06|1230.64|1225.24|1229.97|1224.57|28
1656319840000|2022-06-27 08:50:40|1230.48|1225.08|1231.31|1225.91|1231.31|1225.91|1230.48|1225.08|26
1656319850000|2022-06-27 08:50:50|1231.26|1225.86|1231.43|1226.03|1231.63|1226.23|1231.06|1225.66|24
1656319860000|2022-06-27 08:51:00|1231.5|1226.1|1231.62|1226.22|1232.4|1227|1231.49|1226.09|33
1656319870000|2022-06-27 08:51:10|1231.56|1226.16|1231.27|1225.87|1231.6|1226.2|1231.16|1225.76|27
1656319880000|2022-06-27 08:51:20|1231.3|1225.9|1231.5|1226.1|1231.65|1226.25|1231.3|1225.9|37
1656319890000|2022-06-27 08:51:30|1231.51|1226.11|1231.18|1225.78|1231.55|1226.15|1231.14|1225.74|32
1656319900000|2022-06-27 08:51:40|1231.17|1225.77|1231.36|1225.96|1231.39|1225.99|1231.15|1225.75|33
1656319910000|2022-06-27 08:51:50|1231.4|1226|1230.93|1225.53|1231.41|1226.01|1230.9|1225.5|20
1656319920000|2022-06-27 08:52:00|1230.95|1225.55|1231.15|1225.75|1231.2|1225.8|1230.63|1225.23|32
1656319930000|2022-06-27 08:52:10|1231.22|1225.82|1231.01|1225.61|1231.22|1225.82|1230.98|1225.58|24
1656319940000|2022-06-27 08:52:20|1231.03|1225.63|1231.15|1225.75|1231.15|1225.75|1231.01|1225.61|18
1656319950000|2022-06-27 08:52:30|1231.12|1225.72|1230.58|1225.18|1231.16|1225.76|1230.58|1225.18|24
1656319960000|2022-06-27 08:52:40|1230.6|1225.2|1230.9|1225.5|1231.03|1225.63|1230.6|1225.2|29
1656319970000|2022-06-27 08:52:50|1230.91|1225.51|1230.76|1225.36|1230.94|1225.54|1230.68|1225.28|23
1656319980000|2022-06-27 08:53:00|1230.77|1225.37|1230.5|1225.1|1230.79|1225.39|1230.35|1224.95|35
1656319990000|2022-06-27 08:53:10|1230.43|1225.03|1230.44|1225.04|1230.63|1225.23|1230.43|1225.03|25
1656320000000|2022-06-27 08:53:20|1230.51|1225.11|1230.82|1225.42|1230.82|1225.42|1230.39|1224.99|31
1656320010000|2022-06-27 08:53:30|1230.8|1225.4|1231.09|1225.69|1231.43|1226.03|1230.8|1225.4|36
1656320020000|2022-06-27 08:53:40|1231.08|1225.68|1231.74|1226.34|1231.74|1226.34|1230.75|1225.35|33
1656320030000|2022-06-27 08:53:50|1231.8|1226.4|1231.7|1226.3|1231.8|1226.4|1231.65|1226.25|24
1656320040000|2022-06-27 08:54:00|1231.64|1226.24|1231.54|1226.14|1231.74|1226.34|1231.54|1226.14|26
1656320050000|2022-06-27 08:54:10|1231.53|1226.13|1231.37|1225.97|1231.56|1226.16|1231.14|1225.74|31
1656320060000|2022-06-27 08:54:20|1231.26|1225.86|1231.66|1226.26|1231.66|1226.26|1231.15|1225.75|28
1656320070000|2022-06-27 08:54:30|1231.67|1226.27|1231.73|1226.33|1231.78|1226.38|1231.52|1226.12|22
1656320080000|2022-06-27 08:54:40|1231.68|1226.28|1231.77|1226.37|1231.98|1226.58|1231.57|1226.17|30
1656320090000|2022-06-27 08:54:50|1231.78|1226.38|1231.89|1226.49|1231.89|1226.49|1231.68|1226.28|29
1656320100000|2022-06-27 08:55:00|1231.9|1226.5|1231.58|1226.18|1231.93|1226.53|1231.57|1226.17|26
1656320110000|2022-06-27 08:55:10|1231.59|1226.19|1231.68|1226.28|1231.7|1226.3|1231.56|1226.16|9
1656320120000|2022-06-27 08:55:20|1231.55|1226.15|1231.78|1226.38|1231.83|1226.43|1231.48|1226.08|24
1656320130000|2022-06-27 08:55:30|1231.75|1226.35|1232.39|1226.99|1232.39|1226.99|1231.73|1226.33|33
1656320140000|2022-06-27 08:55:40|1232.37|1226.97|1232.21|1226.81|1232.37|1226.97|1232.14|1226.74|30
1656320150000|2022-06-27 08:55:50|1232.2|1226.8|1231.98|1226.58|1232.25|1226.85|1231.93|1226.53|30
1656320160000|2022-06-27 08:56:00|1231.91|1226.51|1232.57|1227.17|1232.57|1227.17|1231.9|1226.5|33
1656320170000|2022-06-27 08:56:10|1232.64|1227.24|1232.96|1227.56|1232.96|1227.56|1232.64|1227.24|34
1656320180000|2022-06-27 08:56:20|1232.99|1227.59|1233|1227.6|1233.24|1227.84|1232.95|1227.55|29
1656320190000|2022-06-27 08:56:30|1232.97|1227.57|1232.29|1226.89|1232.99|1227.59|1232.08|1226.68|32
1656320200000|2022-06-27 08:56:40|1232.43|1227.03|1232.33|1226.93|1232.78|1227.38|1232.3|1226.9|30
1656320210000|2022-06-27 08:56:50|1232.35|1226.95|1232.23|1226.83|1232.48|1227.08|1232.05|1226.65|31
1656320220000|2022-06-27 08:57:00|1232.17|1226.77|1232.76|1227.36|1232.83|1227.43|1232.03|1226.63|33
1656320230000|2022-06-27 08:57:10|1232.75|1227.35|1232.75|1227.35|1232.89|1227.49|1232.72|1227.32|25
1656320240000|2022-06-27 08:57:20|1232.77|1227.37|1233.18|1227.78|1233.18|1227.78|1232.71|1227.31|22
1656320250000|2022-06-27 08:57:30|1232.71|1227.31|1232.77|1227.37|1233.32|1227.92|1232.71|1227.31|24
1656320260000|2022-06-27 08:57:40|1233.07|1227.67|1232.71|1227.31|1233.27|1227.87|1232.71|1227.31|18
1656320270000|2022-06-27 08:57:50|1232.86|1227.46|1232.84|1227.44|1233.54|1228.14|1232.71|1227.31|29
1656320280000|2022-06-27 08:58:00|1232.85|1227.45|1233.51|1228.11|1233.56|1228.16|1232.77|1227.37|28
1656320290000|2022-06-27 08:58:10|1233.54|1228.14|1233.82|1228.42|1233.82|1228.42|1233.38|1227.98|25
1656320300000|2022-06-27 08:58:20|1233.9|1228.5|1234.1|1228.7|1235.38|1229.98|1233.73|1228.33|30
1656320310000|2022-06-27 08:58:30|1233.97|1228.57|1233.43|1228.03|1234.95|1229.55|1233.43|1228.03|37
1656320320000|2022-06-27 08:58:40|1233.45|1228.05|1234.67|1229.27|1235.07|1229.67|1233.45|1228.05|36
1656320330000|2022-06-27 08:58:50|1234.96|1229.56|1234.51|1229.11|1235.16|1229.76|1234.48|1229.08|37
1656320340000|2022-06-27 08:59:00|1234.92|1229.52|1235.3|1229.9|1235.35|1229.95|1234.27|1228.87|38
1656320350000|2022-06-27 08:59:10|1235.31|1229.91|1235.55|1230.15|1235.61|1230.21|1234.87|1229.47|39
1656320360000|2022-06-27 08:59:20|1235.59|1230.19|1235.41|1230.01|1235.95|1230.55|1235.3|1229.9|39
1656320370000|2022-06-27 08:59:30|1235.63|1230.23|1236.03|1230.63|1236.09|1230.69|1235.63|1230.23|34
1656320380000|2022-06-27 08:59:40|1235.98|1230.58|1235.78|1230.38|1236.1|1230.7|1235.34|1229.94|34
1656320390000|2022-06-27 08:59:50|1235.7|1230.3|1234.64|1229.24|1235.71|1230.31|1234.51|1229.11|34
1656320400000|2022-06-27 09:00:00|1234.75|1229.35|1234.7|1229.3|1235.38|1229.98|1234.69|1229.29|36
1656320410000|2022-06-27 09:00:10|1234.72|1229.32|1234.72|1229.32|1235.06|1229.66|1234.52|1229.12|36
1656320420000|2022-06-27 09:00:20|1234.68|1229.28|1233.9|1228.5|1234.74|1229.34|1233.79|1228.39|36
1656320430000|2022-06-27 09:00:30|1233.88|1228.48|1233.85|1228.45|1234.02|1228.62|1233.79|1228.39|33
1656320440000|2022-06-27 09:00:40|1233.86|1228.46|1233.82|1228.42|1234.05|1228.65|1233.82|1228.42|25
1656320450000|2022-06-27 09:00:50|1233.79|1228.39|1233.73|1228.33|1234.03|1228.63|1233.73|1228.33|32
1656320460000|2022-06-27 09:01:00|1233.81|1228.41|1233.95|1228.55|1234.13|1228.73|1233.75|1228.35|31
1656320470000|2022-06-27 09:01:10|1233.98|1228.58|1233.83|1228.43|1234.04|1228.64|1233.71|1228.31|30
1656320480000|2022-06-27 09:01:20|1233.85|1228.45|1234.02|1228.62|1234.16|1228.76|1233.59|1228.19|28
1656320490000|2022-06-27 09:01:30|1234.03|1228.63|1233.78|1228.38|1234.03|1228.63|1233.53|1228.13|31
1656320500000|2022-06-27 09:01:40|1233.77|1228.37|1233.33|1227.93|1233.78|1228.38|1233.21|1227.81|21
1656320510000|2022-06-27 09:01:50|1233.3|1227.9|1233.09|1227.69|1233.3|1227.9|1232.82|1227.42|28
1656320520000|2022-06-27 09:02:00|1233.06|1227.66|1233.06|1227.66|1233.13|1227.73|1233.03|1227.63|21
1656320530000|2022-06-27 09:02:10|1233.05|1227.65|1233.11|1227.71|1233.16|1227.76|1232.99|1227.59|28
1656320540000|2022-06-27 09:02:20|1233.12|1227.72|1233.25|1227.85|1233.25|1227.85|1233.02|1227.62|32
1656320550000|2022-06-27 09:02:30|1233.26|1227.86|1233.2|1227.8|1233.28|1227.88|1233.12|1227.72|31
1656320560000|2022-06-27 09:02:40|1233.21|1227.81|1233.53|1228.13|1233.64|1228.24|1233.19|1227.79|31
1656320570000|2022-06-27 09:02:50|1233.58|1228.18|1234.36|1228.96|1234.36|1228.96|1233.55|1228.15|28
1656320580000|2022-06-27 09:03:00|1234.4|1229|1234.25|1228.85|1234.47|1229.07|1234.12|1228.72|30
1656320590000|2022-06-27 09:03:10|1234.57|1229.17|1234.99|1229.59|1235.02|1229.62|1234.22|1228.82|33
1656320600000|2022-06-27 09:03:20|1235.01|1229.61|1234.82|1229.42|1235.04|1229.64|1234.65|1229.25|26
1656320610000|2022-06-27 09:03:30|1234.81|1229.41|1234.73|1229.33|1234.83|1229.43|1234.62|1229.22|23
1656320620000|2022-06-27 09:03:40|1234.75|1229.35|1234.76|1229.36|1234.83|1229.43|1234.71|1229.31|23
1656320630000|2022-06-27 09:03:50|1234.77|1229.37|1234.36|1228.96|1234.88|1229.48|1234.3|1228.9|31
1656320640000|2022-06-27 09:04:00|1234.41|1229.01|1234.25|1228.85|1234.44|1229.04|1234.11|1228.71|31
1656320650000|2022-06-27 09:04:10|1234.24|1228.84|1233.44|1228.04|1234.24|1228.84|1233.43|1228.03|30
1656320660000|2022-06-27 09:04:20|1233.46|1228.06|1233.47|1228.07|1233.69|1228.29|1233.42|1228.02|32
1656320670000|2022-06-27 09:04:30|1233.43|1228.03|1233.22|1227.82|1233.43|1228.03|1233.2|1227.8|23
1656320680000|2022-06-27 09:04:40|1233.25|1227.85|1233.33|1227.93|1233.49|1228.09|1233.22|1227.82|23
1656320690000|2022-06-27 09:04:50|1233.3|1227.9|1232.99|1227.59|1233.3|1227.9|1232.98|1227.58|19
1656320700000|2022-06-27 09:05:00|1233.02|1227.62|1232.43|1227.03|1233.04|1227.64|1232.25|1226.85|30
1656320710000|2022-06-27 09:05:10|1232.3|1226.9|1232.43|1227.03|1232.67|1227.27|1232.23|1226.83|32
1656320720000|2022-06-27 09:05:20|1232.38|1226.98|1232.17|1226.77|1232.4|1227|1232.12|1226.72|26
1656320730000|2022-06-27 09:05:30|1232.15|1226.75|1231.54|1226.14|1232.15|1226.75|1231.5|1226.1|23
1656320740000|2022-06-27 09:05:40|1231.48|1226.08|1231.59|1226.19|1231.68|1226.28|1231.38|1225.98|35
1656320750000|2022-06-27 09:05:50|1231.63|1226.23|1232|1226.6|1232.13|1226.73|1231.56|1226.16|30
1656320760000|2022-06-27 09:06:00|1232.03|1226.63|1231.73|1226.33|1232.07|1226.67|1231.73|1226.33|28
1656320770000|2022-06-27 09:06:10|1231.85|1226.45|1231.61|1226.21|1231.86|1226.46|1231.61|1226.21|24
1656320780000|2022-06-27 09:06:20|1231.67|1226.27|1231.54|1226.14|1231.7|1226.3|1231.23|1225.83|35
1656320790000|2022-06-27 09:06:30|1231.57|1226.17|1231.85|1226.45|1232.12|1226.72|1231.36|1225.96|31
1656320800000|2022-06-27 09:06:40|1231.84|1226.44|1232.14|1226.74|1232.14|1226.74|1231.56|1226.16|30
1656320810000|2022-06-27 09:06:50|1232.06|1226.66|1231.86|1226.46|1232.1|1226.7|1231.86|1226.46|27
1656320820000|2022-06-27 09:07:00|1232.05|1226.65|1231.61|1226.21|1232.11|1226.71|1231.61|1226.21|24
1656320830000|2022-06-27 09:07:10|1231.68|1226.28|1231.41|1226.01|1231.68|1226.28|1231.24|1225.84|32
1656320840000|2022-06-27 09:07:20|1231.32|1225.92|1231.17|1225.77|1231.42|1226.02|1231.06|1225.66|32
1656320850000|2022-06-27 09:07:30|1231.13|1225.73|1231.6|1226.2|1231.74|1226.34|1231.13|1225.73|30
1656320860000|2022-06-27 09:07:40|1231.66|1226.26|1231.17|1225.77|1231.9|1226.5|1231.17|1225.77|28
1656320870000|2022-06-27 09:07:50|1231.13|1225.73|1231.74|1226.34|1231.75|1226.35|1231.13|1225.73|31
1656320880000|2022-06-27 09:08:00|1231.75|1226.35|1231.97|1226.57|1232.12|1226.72|1231.64|1226.24|29
1656320890000|2022-06-27 09:08:10|1231.92|1226.52|1231.9|1226.5|1231.96|1226.56|1231.81|1226.41|30
1656320900000|2022-06-27 09:08:20|1231.91|1226.51|1232.78|1227.38|1232.86|1227.46|1231.9|1226.5|30
1656320910000|2022-06-27 09:08:30|1232.8|1227.4|1232.45|1227.05|1232.8|1227.4|1232.36|1226.96|29
1656320920000|2022-06-27 09:08:40|1232.46|1227.06|1232.44|1227.04|1232.53|1227.13|1232.36|1226.96|29
1656320930000|2022-06-27 09:08:50|1232.48|1227.08|1232.44|1227.04|1232.57|1227.17|1232.41|1227.01|22
1656320940000|2022-06-27 09:09:00|1232.43|1227.03|1232.23|1226.83|1232.43|1227.03|1232.17|1226.77|31
1656320950000|2022-06-27 09:09:10|1232.22|1226.82|1232.32|1226.92|1232.37|1226.97|1232.22|1226.82|27
1656320960000|2022-06-27 09:09:20|1232.31|1226.91|1232.26|1226.86|1232.36|1226.96|1232.19|1226.79|30
1656320970000|2022-06-27 09:09:30|1232.25|1226.85|1232.09|1226.69|1232.25|1226.85|1232.05|1226.65|26
1656320980000|2022-06-27 09:09:40|1232.08|1226.68|1232.01|1226.61|1232.22|1226.82|1231.94|1226.54|32
1656320990000|2022-06-27 09:09:50|1232.03|1226.63|1231.82|1226.42|1232.03|1226.63|1231.82|1226.42|28
1656321000000|2022-06-27 09:10:00|1231.83|1226.43|1231.31|1225.91|1231.98|1226.58|1231.27|1225.87|31
1656321010000|2022-06-27 09:10:10|1231.29|1225.89|1231.05|1225.65|1231.35|1225.95|1230.85|1225.45|29
1656321020000|2022-06-27 09:10:20|1231.24|1225.84|1230.93|1225.53|1231.25|1225.85|1230.87|1225.47|22
1656321030000|2022-06-27 09:10:30|1230.96|1225.56|1231.09|1225.69|1231.26|1225.86|1230.86|1225.46|30
1656321040000|2022-06-27 09:10:40|1231.08|1225.68|1231.51|1226.11|1231.51|1226.11|1231.06|1225.66|34
1656321050000|2022-06-27 09:10:50|1231.49|1226.09|1231.31|1225.91|1231.54|1226.14|1231.3|1225.9|26
1656321060000|2022-06-27 09:11:00|1231.33|1225.93|1230.87|1225.47|1231.34|1225.94|1230.78|1225.38|23
1656321070000|2022-06-27 09:11:10|1230.8|1225.4|1230.44|1225.04|1230.97|1225.57|1230.44|1225.04|35
1656321080000|2022-06-27 09:11:20|1230.54|1225.14|1230.99|1225.59|1231.01|1225.61|1230.4|1225|29
1656321090000|2022-06-27 09:11:30|1231|1225.6|1231.25|1225.85|1231.53|1226.13|1230.91|1225.51|34
1656321100000|2022-06-27 09:11:40|1231.24|1225.84|1231.22|1225.82|1231.27|1225.87|1230.81|1225.41|34
1656321110000|2022-06-27 09:11:50|1231.2|1225.8|1231.06|1225.66|1231.29|1225.89|1231|1225.6|32
1656321120000|2022-06-27 09:12:00|1231.1|1225.7|1231.31|1225.91|1231.36|1225.96|1231.07|1225.67|24
1656321130000|2022-06-27 09:12:10|1231.32|1225.92|1231.32|1225.92|1231.38|1225.98|1231.31|1225.91|21
1656321140000|2022-06-27 09:12:20|1231.36|1225.96|1231.26|1225.86|1231.38|1225.98|1231.15|1225.75|24
1656321150000|2022-06-27 09:12:30|1231.24|1225.84|1231.82|1226.42|1231.83|1226.43|1231.17|1225.77|30
1656321160000|2022-06-27 09:12:40|1231.84|1226.44|1232.78|1227.38|1232.78|1227.38|1231.77|1226.37|28
1656321170000|2022-06-27 09:12:50|1232.76|1227.36|1233.12|1227.72|1233.12|1227.72|1232.75|1227.35|27
1656321180000|2022-06-27 09:13:00|1233.11|1227.71|1232.59|1227.19|1233.11|1227.71|1232.59|1227.19|31
1656321190000|2022-06-27 09:13:10|1232.63|1227.23|1233.21|1227.81|1233.24|1227.84|1232.55|1227.15|29
1656321200000|2022-06-27 09:13:20|1233.24|1227.84|1232.8|1227.4|1233.24|1227.84|1232.71|1227.31|32
1656321210000|2022-06-27 09:13:30|1232.77|1227.37|1233.06|1227.66|1233.19|1227.79|1232.74|1227.34|27
1656321220000|2022-06-27 09:13:40|1233|1227.6|1233.54|1228.14|1233.86|1228.46|1233|1227.6|36
1656321230000|2022-06-27 09:13:50|1233.59|1228.19|1233.48|1228.08|1233.67|1228.27|1233.39|1227.99|33
1656321240000|2022-06-27 09:14:00|1233.49|1228.09|1233.5|1228.1|1233.58|1228.18|1233.4|1228|24
1656321250000|2022-06-27 09:14:10|1233.48|1228.08|1233.55|1228.15|1233.55|1228.15|1233.35|1227.95|24
1656321260000|2022-06-27 09:14:20|1233.46|1228.06|1233.5|1228.1|1233.61|1228.21|1233.33|1227.93|32
1656321270000|2022-06-27 09:14:30|1233.51|1228.11|1233.96|1228.56|1234.01|1228.61|1233.51|1228.11|27
1656321280000|2022-06-27 09:14:40|1233.86|1228.46|1233.79|1228.39|1234.05|1228.65|1233.69|1228.29|26
1656321290000|2022-06-27 09:14:50|1233.8|1228.4|1234.15|1228.75|1234.27|1228.87|1233.8|1228.4|32
1656321300000|2022-06-27 09:15:00|1234.12|1228.72|1233.18|1227.78|1234.12|1228.72|1233.18|1227.78|39
1656321310000|2022-06-27 09:15:10|1233.17|1227.77|1233.86|1228.46|1233.86|1228.46|1233.14|1227.74|36
1656321320000|2022-06-27 09:15:20|1233.77|1228.37|1233.44|1228.04|1233.79|1228.39|1233.38|1227.98|30
1656321330000|2022-06-27 09:15:30|1233.49|1228.09|1233.56|1228.16|1233.63|1228.23|1233.41|1228.01|33
1656321340000|2022-06-27 09:15:40|1233.55|1228.15|1233.47|1228.07|1233.87|1228.47|1233.43|1228.03|31
1656321350000|2022-06-27 09:15:50|1233.5|1228.1|1233.51|1228.11|1233.51|1228.11|1233.39|1227.99|29
1656321360000|2022-06-27 09:16:00|1233.48|1228.08|1233.35|1227.95|1233.5|1228.1|1233.35|1227.95|28
1656321370000|2022-06-27 09:16:10|1233.34|1227.94|1233.12|1227.72|1233.48|1228.08|1233.04|1227.64|30
1656321380000|2022-06-27 09:16:20|1233.08|1227.68|1232.97|1227.57|1233.09|1227.69|1232.81|1227.41|25
1656321390000|2022-06-27 09:16:30|1232.96|1227.56|1233.37|1227.97|1233.45|1228.05|1232.96|1227.56|31
1656321400000|2022-06-27 09:16:40|1233.3|1227.9|1233.2|1227.8|1233.36|1227.96|1233.04|1227.64|27
1656321410000|2022-06-27 09:16:50|1233.23|1227.83|1232.72|1227.32|1233.34|1227.94|1232.7|1227.3|29
1656321420000|2022-06-27 09:17:00|1232.74|1227.34|1232.59|1227.19|1233.08|1227.68|1232.59|1227.19|34
1656321430000|2022-06-27 09:17:10|1232.65|1227.25|1232.51|1227.11|1232.7|1227.3|1232.43|1227.03|25
1656321440000|2022-06-27 09:17:20|1232.44|1227.04|1232.28|1226.88|1232.57|1227.17|1232.28|1226.88|28
1656321450000|2022-06-27 09:17:30|1232.27|1226.87|1232.58|1227.18|1232.68|1227.28|1231.91|1226.51|32
1656321460000|2022-06-27 09:17:40|1232.59|1227.19|1232.53|1227.13|1232.59|1227.19|1232.49|1227.09|15
1656321470000|2022-06-27 09:17:50|1232.56|1227.16|1232.14|1226.74|1232.56|1227.16|1232.14|1226.74|25
1656321480000|2022-06-27 09:18:00|1232.09|1226.69|1232.56|1227.16|1232.61|1227.21|1231.91|1226.51|27
1656321490000|2022-06-27 09:18:10|1232.55|1227.15|1232.24|1226.84|1232.55|1227.15|1232.17|1226.77|28
1656321500000|2022-06-27 09:18:20|1232.29|1226.89|1232.38|1226.98|1232.38|1226.98|1232.22|1226.82|10
1656321510000|2022-06-27 09:18:30|1232.31|1226.91|1232.29|1226.89|1232.38|1226.98|1232.26|1226.86|16
1656321520000|2022-06-27 09:18:40|1232.38|1226.98|1232.8|1227.4|1232.82|1227.42|1232.32|1226.92|24
1656321530000|2022-06-27 09:18:50|1232.78|1227.38|1232.23|1226.83|1232.78|1227.38|1232.04|1226.64|32
1656321540000|2022-06-27 09:19:00|1232.04|1226.64|1232.03|1226.63|1232.11|1226.71|1232|1226.6|32
1656321550000|2022-06-27 09:19:10|1232.05|1226.65|1232.11|1226.71|1232.29|1226.89|1232.03|1226.63|29
1656321560000|2022-06-27 09:19:20|1232.12|1226.72|1232.33|1226.93|1232.33|1226.93|1232.06|1226.66|22
1656321570000|2022-06-27 09:19:30|1232.25|1226.85|1231.93|1226.53|1232.58|1227.18|1231.93|1226.53|32
1656321580000|2022-06-27 09:19:40|1231.95|1226.55|1231.83|1226.43|1232.07|1226.67|1231.63|1226.23|27
1656321590000|2022-06-27 09:19:50|1231.79|1226.39|1231.71|1226.31|1231.82|1226.42|1231.59|1226.19|31
1656321600000|2022-06-27 09:20:00|1231.72|1226.32|1231.59|1226.19|1231.78|1226.38|1231.56|1226.16|30
1656321610000|2022-06-27 09:20:10|1231.68|1226.28|1231.65|1226.25|1231.82|1226.42|1231.58|1226.18|27
1656321620000|2022-06-27 09:20:20|1231.75|1226.35|1231.53|1226.13|1231.75|1226.35|1231.47|1226.07|27
1656321630000|2022-06-27 09:20:30|1231.56|1226.16|1231.99|1226.59|1231.99|1226.59|1231.45|1226.05|27
1656321640000|2022-06-27 09:20:40|1231.98|1226.58|1232.46|1227.06|1232.56|1227.16|1231.98|1226.58|34
1656321650000|2022-06-27 09:20:50|1232.51|1227.11|1232.49|1227.09|1232.55|1227.15|1232.45|1227.05|20
1656321660000|2022-06-27 09:21:00|1232.53|1227.13|1232.23|1226.83|1232.54|1227.14|1232.18|1226.78|33
1656321670000|2022-06-27 09:21:10|1232.17|1226.77|1232.46|1227.06|1232.46|1227.06|1231.96|1226.56|29
1656321680000|2022-06-27 09:21:20|1232.49|1227.09|1232.2|1226.8|1232.52|1227.12|1232.14|1226.74|30
1656321690000|2022-06-27 09:21:30|1232.19|1226.79|1232.12|1226.72|1232.23|1226.83|1232.09|1226.69|26
1656321700000|2022-06-27 09:21:40|1232.14|1226.74|1232.27|1226.87|1232.41|1227.01|1232.07|1226.67|25
1656321710000|2022-06-27 09:21:50|1232.28|1226.88|1232.52|1227.12|1232.58|1227.18|1232.28|1226.88|25
1656321720000|2022-06-27 09:22:00|1232.59|1227.19|1232.85|1227.45|1232.96|1227.56|1232.49|1227.09|31
1656321730000|2022-06-27 09:22:10|1232.84|1227.44|1232.59|1227.19|1232.85|1227.45|1232.45|1227.05|26
1656321740000|2022-06-27 09:22:20|1232.58|1227.18|1232.3|1226.9|1232.63|1227.23|1232.19|1226.79|26
1656321750000|2022-06-27 09:22:30|1232.29|1226.89|1232.3|1226.9|1232.38|1226.98|1232.25|1226.85|15
1656321760000|2022-06-27 09:22:40|1232.29|1226.89|1232.29|1226.89|1232.37|1226.97|1232.22|1226.82|22
1656321770000|2022-06-27 09:22:50|1232.27|1226.87|1232.04|1226.64|1232.27|1226.87|1232.01|1226.61|29
1656321780000|2022-06-27 09:23:00|1232.05|1226.65|1232.22|1226.82|1232.29|1226.89|1231.93|1226.53|26
1656321790000|2022-06-27 09:23:10|1232.2|1226.8|1231.8|1226.4|1232.27|1226.87|1231.71|1226.31|29
1656321800000|2022-06-27 09:23:20|1231.78|1226.38|1231.34|1225.94|1231.8|1226.4|1231.25|1225.85|23
1656321810000|2022-06-27 09:23:30|1231.35|1225.95|1231.42|1226.02|1231.6|1226.2|1231.18|1225.78|22
1656321820000|2022-06-27 09:23:40|1231.39|1225.99|1231.53|1226.13|1231.53|1226.13|1231.34|1225.94|22
1656321830000|2022-06-27 09:23:50|1231.5|1226.1|1231.73|1226.33|1231.91|1226.51|1231.37|1225.97|29
1656321840000|2022-06-27 09:24:00|1231.72|1226.32|1231.46|1226.06|1231.81|1226.41|1231.46|1226.06|27
1656321850000|2022-06-27 09:24:10|1231.45|1226.05|1231.98|1226.58|1231.99|1226.59|1231.29|1225.89|32
1656321860000|2022-06-27 09:24:20|1231.99|1226.59|1232.61|1227.21|1232.61|1227.21|1231.91|1226.51|30
1656321870000|2022-06-27 09:24:30|1232.6|1227.2|1232.38|1226.98|1232.73|1227.33|1232.32|1226.92|26
1656321880000|2022-06-27 09:24:40|1232.27|1226.87|1232.35|1226.95|1232.41|1227.01|1232.1|1226.7|22
1656321890000|2022-06-27 09:24:50|1232.43|1227.03|1232.56|1227.16|1232.62|1227.22|1232.34|1226.94|20
1656321900000|2022-06-27 09:25:00|1232.58|1227.18|1232.28|1226.88|1232.87|1227.47|1232.28|1226.88|25
1656321910000|2022-06-27 09:25:10|1232.29|1226.89|1232.03|1226.63|1232.42|1227.02|1231.99|1226.59|31
1656321920000|2022-06-27 09:25:20|1232.12|1226.72|1232.12|1226.72|1232.33|1226.93|1231.91|1226.51|28
1656321930000|2022-06-27 09:25:30|1232.11|1226.71|1231.35|1225.95|1232.11|1226.71|1231.31|1225.91|35
1656321940000|2022-06-27 09:25:40|1231.33|1225.93|1230.87|1225.47|1231.33|1225.93|1230.86|1225.46|39
1656321950000|2022-06-27 09:25:50|1230.86|1225.46|1230.71|1225.31|1230.9|1225.5|1230.68|1225.28|26
1656321960000|2022-06-27 09:26:00|1230.72|1225.32|1230.52|1225.12|1230.84|1225.44|1230.26|1224.86|33
1656321970000|2022-06-27 09:26:10|1230.51|1225.11|1230.6|1225.2|1230.61|1225.21|1230.4|1225|26
1656321980000|2022-06-27 09:26:20|1230.59|1225.19|1230.81|1225.41|1230.89|1225.49|1230.57|1225.17|23
1656321990000|2022-06-27 09:26:30|1230.9|1225.5|1231.55|1226.15|1231.6|1226.2|1230.67|1225.27|30
1656322000000|2022-06-27 09:26:40|1231.56|1226.16|1231.84|1226.44|1231.84|1226.44|1231.55|1226.15|25
1656322010000|2022-06-27 09:26:50|1231.87|1226.47|1231.87|1226.47|1231.94|1226.54|1231.81|1226.41|24
1656322020000|2022-06-27 09:27:00|1231.85|1226.45|1231.77|1226.37|1231.85|1226.45|1231.73|1226.33|27
1656322030000|2022-06-27 09:27:10|1231.84|1226.44|1232.28|1226.88|1232.47|1227.07|1231.84|1226.44|33
1656322040000|2022-06-27 09:27:20|1232.3|1226.9|1231.89|1226.49|1232.3|1226.9|1231.89|1226.49|29
1656322050000|2022-06-27 09:27:30|1231.95|1226.55|1232|1226.6|1232.01|1226.61|1231.86|1226.46|23
1656322060000|2022-06-27 09:27:40|1231.94|1226.54|1231.3|1225.9|1231.96|1226.56|1231.19|1225.79|33
1656322070000|2022-06-27 09:27:50|1231.32|1225.92|1231.7|1226.3|1231.73|1226.33|1231.3|1225.9|28
1656322080000|2022-06-27 09:28:00|1231.71|1226.31|1231.5|1226.1|1231.72|1226.32|1231.4|1226|30
1656322090000|2022-06-27 09:28:10|1231.48|1226.08|1231.1|1225.7|1231.48|1226.08|1231.06|1225.66|27
1656322100000|2022-06-27 09:28:20|1231.18|1225.78|1231.56|1226.16|1231.64|1226.24|1231.16|1225.76|36
1656322110000|2022-06-27 09:28:30|1231.53|1226.13|1231.75|1226.35|1232.01|1226.61|1231.53|1226.13|35
1656322120000|2022-06-27 09:28:40|1231.78|1226.38|1231.58|1226.18|1231.81|1226.41|1231.53|1226.13|26
1656322130000|2022-06-27 09:28:50|1231.52|1226.12|1231.49|1226.09|1231.59|1226.19|1231.35|1225.95|29
1656322140000|2022-06-27 09:29:00|1231.52|1226.12|1231.57|1226.17|1231.65|1226.25|1231.49|1226.09|28
1656322150000|2022-06-27 09:29:10|1231.55|1226.15|1231.86|1226.46|1232.09|1226.69|1231.55|1226.15|21
1656322160000|2022-06-27 09:29:20|1231.88|1226.48|1231.88|1226.48|1231.92|1226.52|1231.66|1226.26|25
1656322170000|2022-06-27 09:29:30|1231.89|1226.49|1231.9|1226.5|1231.92|1226.52|1231.74|1226.34|19
1656322180000|2022-06-27 09:29:40|1231.89|1226.49|1231.53|1226.13|1231.92|1226.52|1231.53|1226.13|21
1656322190000|2022-06-27 09:29:50|1231.44|1226.04|1231.81|1226.41|1231.81|1226.41|1231.4|1226|27
1656322200000|2022-06-27 09:30:00|1231.68|1226.28|1231.33|1225.93|1231.74|1226.34|1231.22|1225.82|35
1656322210000|2022-06-27 09:30:10|1231.32|1225.92|1231.17|1225.77|1231.37|1225.97|1231.17|1225.77|27
1656322220000|2022-06-27 09:30:20|1231.15|1225.75|1231.38|1225.98|1231.44|1226.04|1231.15|1225.75|33
1656322230000|2022-06-27 09:30:30|1231.4|1226|1230.92|1225.52|1231.42|1226.02|1230.92|1225.52|27
1656322240000|2022-06-27 09:30:40|1230.94|1225.54|1231.56|1226.16|1231.56|1226.16|1230.91|1225.51|23
1656322250000|2022-06-27 09:30:50|1231.43|1226.03|1231.33|1225.93|1231.58|1226.18|1231.31|1225.91|29
1656322260000|2022-06-27 09:31:00|1231.55|1226.15|1230.94|1225.54|1231.55|1226.15|1230.89|1225.49|31
1656322270000|2022-06-27 09:31:10|1230.97|1225.57|1231.47|1226.07|1231.51|1226.11|1230.96|1225.56|17
1656322280000|2022-06-27 09:31:20|1231.48|1226.08|1231.6|1226.2|1231.6|1226.2|1231.34|1225.94|28
1656322290000|2022-06-27 09:31:30|1231.58|1226.18|1231.6|1226.2|1231.64|1226.24|1231.49|1226.09|25
1656322300000|2022-06-27 09:31:40|1231.61|1226.21|1231.35|1225.95|1231.69|1226.29|1231.08|1225.68|29
1656322310000|2022-06-27 09:31:50|1231.36|1225.96|1231.82|1226.42|1231.84|1226.44|1231.34|1225.94|25
1656322320000|2022-06-27 09:32:00|1231.84|1226.44|1231.68|1226.28|1232.37|1226.97|1231.53|1226.13|31
1656322330000|2022-06-27 09:32:10|1231.69|1226.29|1232.15|1226.75|1232.15|1226.75|1231.67|1226.27|32
1656322340000|2022-06-27 09:32:20|1232.16|1226.76|1231.48|1226.08|1232.16|1226.76|1231.4|1226|32
1656322350000|2022-06-27 09:32:30|1231.47|1226.07|1231.62|1226.22|1231.69|1226.29|1231.42|1226.02|28
1656322360000|2022-06-27 09:32:40|1231.59|1226.19|1231.52|1226.12|1231.93|1226.53|1231.51|1226.11|30
1656322370000|2022-06-27 09:32:50|1231.54|1226.14|1231.93|1226.53|1232.03|1226.63|1231.52|1226.12|34
1656322380000|2022-06-27 09:33:00|1231.68|1226.28|1231.71|1226.31|1231.71|1226.31|1231.25|1225.85|30
1656322390000|2022-06-27 09:33:10|1231.74|1226.34|1231.6|1226.2|1231.9|1226.5|1231.38|1225.98|26
1656322400000|2022-06-27 09:33:20|1231.54|1226.14|1231.55|1226.15|1231.62|1226.22|1231.37|1225.97|34
1656322410000|2022-06-27 09:33:30|1231.56|1226.16|1231.76|1226.36|1231.84|1226.44|1231.5|1226.1|33
1656322420000|2022-06-27 09:33:40|1231.77|1226.37|1231.57|1226.17|1231.78|1226.38|1231.37|1225.97|30
1656322430000|2022-06-27 09:33:50|1231.54|1226.14|1231.19|1225.79|1231.57|1226.17|1231.1|1225.7|23
1656322440000|2022-06-27 09:34:00|1231.25|1225.85|1231.29|1225.89|1231.34|1225.94|1231.25|1225.85|27
1656322450000|2022-06-27 09:34:10|1231.3|1225.9|1231.66|1226.26|1231.66|1226.26|1231.29|1225.89|29
1656322460000|2022-06-27 09:34:20|1231.67|1226.27|1231.32|1225.92|1231.7|1226.3|1231.31|1225.91|26
1656322470000|2022-06-27 09:34:30|1231.33|1225.93|1231.3|1225.9|1231.38|1225.98|1231.11|1225.71|28
1656322480000|2022-06-27 09:34:40|1231.32|1225.92|1231.32|1225.92|1231.35|1225.95|1231.25|1225.85|31
1656322490000|2022-06-27 09:34:50|1231.3|1225.9|1231.34|1225.94|1231.36|1225.96|1231.16|1225.76|27
1656322500000|2022-06-27 09:35:00|1231.43|1226.03|1230.98|1225.58|1231.65|1226.25|1230.94|1225.54|35
1656322510000|2022-06-27 09:35:10|1230.97|1225.57|1231.05|1225.65|1231.08|1225.68|1230.94|1225.54|27
1656322520000|2022-06-27 09:35:20|1231.02|1225.62|1230.88|1225.48|1231.02|1225.62|1230.76|1225.36|28
1656322530000|2022-06-27 09:35:30|1230.86|1225.46|1230.84|1225.44|1231.06|1225.66|1230.82|1225.42|28
1656322540000|2022-06-27 09:35:40|1230.96|1225.56|1230.81|1225.41|1231.07|1225.67|1230.8|1225.4|26
1656322550000|2022-06-27 09:35:50|1230.84|1225.44|1230.88|1225.48|1230.94|1225.54|1230.71|1225.31|24
1656322560000|2022-06-27 09:36:00|1230.82|1225.42|1230.67|1225.27|1230.92|1225.52|1230.67|1225.27|26
1656322570000|2022-06-27 09:36:10|1230.72|1225.32|1231.25|1225.85|1231.33|1225.93|1230.72|1225.32|25
1656322580000|2022-06-27 09:36:20|1231.24|1225.84|1231.57|1226.17|1231.67|1226.27|1231.2|1225.8|26
1656322590000|2022-06-27 09:36:30|1231.54|1226.14|1231.58|1226.18|1231.59|1226.19|1231.46|1226.06|25
1656322600000|2022-06-27 09:36:40|1231.56|1226.16|1231.18|1225.78|1231.59|1226.19|1231.11|1225.71|24
1656322610000|2022-06-27 09:36:50|1231.19|1225.79|1231.16|1225.76|1231.31|1225.91|1231.15|1225.75|25
1656322620000|2022-06-27 09:37:00|1231.14|1225.74|1231.58|1226.18|1231.65|1226.25|1231.14|1225.74|25
1656322630000|2022-06-27 09:37:10|1231.48|1226.08|1231.52|1226.12|1231.61|1226.21|1231.47|1226.07|24
1656322640000|2022-06-27 09:37:20|1231.44|1226.04|1231.84|1226.44|1232|1226.6|1231.39|1225.99|21
1656322650000|2022-06-27 09:37:30|1231.69|1226.29|1232.38|1226.98|1232.39|1226.99|1231.69|1226.29|12
1656322660000|2022-06-27 09:37:40|1232.39|1226.99|1232.87|1227.47|1232.87|1227.47|1232.39|1226.99|18
1656322670000|2022-06-27 09:37:50|1232.86|1227.46|1234.8|1229.4|1234.8|1229.4|1232.86|1227.46|20
1656322680000|2022-06-27 09:38:00|1234.88|1229.48|1234.14|1228.74|1234.88|1229.48|1233.85|1228.45|34
1656322690000|2022-06-27 09:38:10|1234.18|1228.78|1234.25|1228.85|1234.26|1228.86|1234.05|1228.65|39
1656322700000|2022-06-27 09:38:20|1234.3|1228.9|1234.27|1228.87|1234.38|1228.98|1234.19|1228.79|29
1656322710000|2022-06-27 09:38:30|1234.31|1228.91|1234.27|1228.87|1234.34|1228.94|1234.15|1228.75|36
1656322720000|2022-06-27 09:38:40|1234.26|1228.86|1234.26|1228.86|1234.47|1229.07|1234.15|1228.75|34
1656322730000|2022-06-27 09:38:50|1234.23|1228.83|1234.33|1228.93|1234.59|1229.19|1234.03|1228.63|35
1656322740000|2022-06-27 09:39:00|1234.41|1229.01|1233.85|1228.45|1234.47|1229.07|1233.77|1228.37|33
1656322750000|2022-06-27 09:39:10|1233.87|1228.47|1233.39|1227.99|1233.88|1228.48|1233.38|1227.98|30
1656322760000|2022-06-27 09:39:20|1233.43|1228.03|1233.6|1228.2|1233.65|1228.25|1233.13|1227.73|36
1656322770000|2022-06-27 09:39:30|1233.54|1228.14|1233.95|1228.55|1234.03|1228.63|1233.53|1228.13|33
1656322780000|2022-06-27 09:39:40|1233.97|1228.57|1234.42|1229.02|1234.43|1229.03|1233.92|1228.52|29
1656322790000|2022-06-27 09:39:50|1234.58|1229.18|1235.53|1230.13|1235.82|1230.42|1234.53|1229.13|33
1656322800000|2022-06-27 09:40:00|1235.49|1230.09|1235.83|1230.43|1235.97|1230.57|1235.47|1230.07|28
1656322810000|2022-06-27 09:40:10|1235.87|1230.47|1236.62|1231.22|1236.86|1231.46|1235.85|1230.45|37
1656322820000|2022-06-27 09:40:20|1236.6|1231.2|1236.84|1231.44|1236.86|1231.46|1236.21|1230.81|34
1656322830000|2022-06-27 09:40:30|1236.86|1231.46|1237.27|1231.87|1237.74|1232.34|1236.86|1231.46|29
1656322840000|2022-06-27 09:40:40|1237.26|1231.86|1236.41|1231.01|1237.32|1231.92|1236.41|1231.01|36
1656322850000|2022-06-27 09:40:50|1236.46|1231.06|1236.69|1231.29|1236.7|1231.3|1236.37|1230.97|30
1656322860000|2022-06-27 09:41:00|1236.74|1231.34|1236.64|1231.24|1236.77|1231.37|1236.46|1231.06|33
1656322870000|2022-06-27 09:41:10|1236.6|1231.2|1235.16|1229.76|1236.61|1231.21|1235.16|1229.76|35
1656322880000|2022-06-27 09:41:20|1235.09|1229.69|1234.16|1228.76|1235.16|1229.76|1234.08|1228.68|34
1656322890000|2022-06-27 09:41:30|1234.11|1228.71|1234.43|1229.03|1234.53|1229.13|1234.09|1228.69|33
1656322900000|2022-06-27 09:41:40|1234.42|1229.02|1234.4|1229|1234.47|1229.07|1234.28|1228.88|34
1656322910000|2022-06-27 09:41:50|1234.39|1228.99|1234.69|1229.29|1234.69|1229.29|1234.32|1228.92|33
1656322920000|2022-06-27 09:42:00|1234.68|1229.28|1234.37|1228.97|1234.83|1229.43|1234.36|1228.96|36
1656322930000|2022-06-27 09:42:10|1234.35|1228.95|1234.33|1228.93|1234.51|1229.11|1234.24|1228.84|29
1656322940000|2022-06-27 09:42:20|1234.35|1228.95|1234.33|1228.93|1234.38|1228.98|1234.13|1228.73|34
1656322950000|2022-06-27 09:42:30|1234.34|1228.94|1234.79|1229.39|1234.79|1229.39|1234.17|1228.77|33
1656322960000|2022-06-27 09:42:40|1234.66|1229.26|1234.55|1229.15|1234.78|1229.38|1234.53|1229.13|36
1656322970000|2022-06-27 09:42:50|1234.56|1229.16|1234.3|1228.9|1234.58|1229.18|1234.14|1228.74|32
1656322980000|2022-06-27 09:43:00|1234.25|1228.85|1234.18|1228.78|1234.64|1229.24|1234.18|1228.78|32
1656322990000|2022-06-27 09:43:10|1234.13|1228.73|1234.21|1228.81|1234.22|1228.82|1234.05|1228.65|13
1656323000000|2022-06-27 09:43:20|1234.19|1228.79|1233.88|1228.48|1234.21|1228.81|1233.87|1228.47|23
1656323010000|2022-06-27 09:43:30|1233.87|1228.47|1234.13|1228.73|1234.19|1228.79|1233.57|1228.17|26
1656323020000|2022-06-27 09:43:40|1234.12|1228.72|1233.71|1228.31|1234.15|1228.75|1233.69|1228.29|19
1656323030000|2022-06-27 09:43:50|1233.68|1228.28|1233.83|1228.43|1233.86|1228.46|1233.68|1228.28|21
1656323040000|2022-06-27 09:44:00|1233.84|1228.44|1233.93|1228.53|1233.93|1228.53|1233.81|1228.41|19
1656323050000|2022-06-27 09:44:10|1233.87|1228.47|1234|1228.6|1234.03|1228.63|1233.82|1228.42|14
1656323060000|2022-06-27 09:44:20|1234.01|1228.61|1233.67|1228.27|1234.05|1228.65|1233.66|1228.26|30
1656323070000|2022-06-27 09:44:30|1233.66|1228.26|1234.03|1228.63|1234.1|1228.7|1233.66|1228.26|21
1656323080000|2022-06-27 09:44:40|1234.11|1228.71|1234.05|1228.65|1234.16|1228.76|1234|1228.6|24
1656323090000|2022-06-27 09:44:50|1233.96|1228.56|1233.58|1228.18|1233.96|1228.56|1233.57|1228.17|26
1656323100000|2022-06-27 09:45:00|1233.57|1228.17|1233.29|1227.89|1233.57|1228.17|1233.19|1227.79|21
1656323110000|2022-06-27 09:45:10|1233.24|1227.84|1234.08|1228.68|1234.08|1228.68|1233.24|1227.84|27
1656323120000|2022-06-27 09:45:20|1234.01|1228.61|1235.23|1229.83|1235.23|1229.83|1234|1228.6|33
1656323130000|2022-06-27 09:45:30|1235.24|1229.84|1235.3|1229.9|1235.43|1230.03|1235.19|1229.79|28
1656323140000|2022-06-27 09:45:40|1235.35|1229.95|1235.12|1229.72|1235.36|1229.96|1234.85|1229.45|32
1656323150000|2022-06-27 09:45:50|1235.14|1229.74|1235.16|1229.76|1235.37|1229.97|1234.96|1229.56|29
1656323160000|2022-06-27 09:46:00|1235.09|1229.69|1235.18|1229.78|1235.21|1229.81|1235.07|1229.67|24
1656323170000|2022-06-27 09:46:10|1235.21|1229.81|1235.74|1230.34|1235.82|1230.42|1235.12|1229.72|28
1656323180000|2022-06-27 09:46:20|1235.76|1230.36|1235.35|1229.95|1235.91|1230.51|1235.26|1229.86|29
1656323190000|2022-06-27 09:46:30|1235.28|1229.88|1235.48|1230.08|1235.54|1230.14|1235.28|1229.88|30
1656323200000|2022-06-27 09:46:40|1235.51|1230.11|1235.4|1230|1235.64|1230.24|1235.4|1230|28
1656323210000|2022-06-27 09:46:50|1235.39|1229.99|1235.27|1229.87|1235.39|1229.99|1235.22|1229.82|25
1656323220000|2022-06-27 09:47:00|1235.26|1229.86|1235.6|1230.2|1235.64|1230.24|1235.25|1229.85|27
1656323230000|2022-06-27 09:47:10|1235.58|1230.18|1236.5|1231.1|1236.5|1231.1|1235.58|1230.18|28
1656323240000|2022-06-27 09:47:20|1236.53|1231.13|1236.52|1231.12|1236.67|1231.27|1236.35|1230.95|34
1656323250000|2022-06-27 09:47:30|1236.53|1231.13|1236.05|1230.65|1236.57|1231.17|1236|1230.6|31
1656323260000|2022-06-27 09:47:40|1236|1230.6|1235.81|1230.41|1236|1230.6|1235.77|1230.37|27
1656323270000|2022-06-27 09:47:50|1235.9|1230.5|1235.88|1230.48|1235.93|1230.53|1235.77|1230.37|32
1656323280000|2022-06-27 09:48:00|1235.89|1230.49|1235.93|1230.53|1236.03|1230.63|1235.89|1230.49|23
1656323290000|2022-06-27 09:48:10|1235.92|1230.52|1236.01|1230.61|1236.09|1230.69|1235.84|1230.44|25
1656323300000|2022-06-27 09:48:20|1235.97|1230.57|1236.03|1230.63|1236.4|1231|1235.95|1230.55|30
1656323310000|2022-06-27 09:48:30|1236.02|1230.62|1236.18|1230.78|1236.21|1230.81|1236.02|1230.62|32
1656323320000|2022-06-27 09:48:40|1236.17|1230.77|1236.33|1230.93|1236.33|1230.93|1235.84|1230.44|31
1656323330000|2022-06-27 09:48:50|1236.31|1230.91|1236.79|1231.39|1236.82|1231.42|1236.31|1230.91|29
1656323340000|2022-06-27 09:49:00|1236.78|1231.38|1237.66|1232.26|1237.77|1232.37|1236.74|1231.34|30
1656323350000|2022-06-27 09:49:10|1237.79|1232.39|1237.41|1232.01|1237.97|1232.57|1237.33|1231.93|28
1656323360000|2022-06-27 09:49:20|1237.35|1231.95|1237.01|1231.61|1237.46|1232.06|1236.94|1231.54|35
1656323370000|2022-06-27 09:49:30|1237.03|1231.63|1236.99|1231.59|1237.09|1231.69|1236.96|1231.56|29
1656323380000|2022-06-27 09:49:40|1236.95|1231.55|1236.13|1230.73|1236.95|1231.55|1236.13|1230.73|32
1656323390000|2022-06-27 09:49:50|1236.14|1230.74|1236.41|1231.01|1236.5|1231.1|1236|1230.6|34
1656323400000|2022-06-27 09:50:00|1236.43|1231.03|1235.97|1230.57|1236.43|1231.03|1235.97|1230.57|32
1656323410000|2022-06-27 09:50:10|1236.01|1230.61|1235.97|1230.57|1236.13|1230.73|1235.92|1230.52|27
1656323420000|2022-06-27 09:50:20|1235.94|1230.54|1236.21|1230.81|1236.22|1230.82|1235.92|1230.52|24
1656323430000|2022-06-27 09:50:30|1236.2|1230.8|1236.12|1230.72|1236.24|1230.84|1236.02|1230.62|25
1656323440000|2022-06-27 09:50:40|1236.07|1230.67|1236.52|1231.12|1236.52|1231.12|1236.07|1230.67|26
1656323450000|2022-06-27 09:50:50|1236.5|1231.1|1236.63|1231.23|1236.71|1231.31|1236.38|1230.98|32
1656323460000|2022-06-27 09:51:00|1236.79|1231.39|1237.18|1231.78|1237.26|1231.86|1236.65|1231.25|28
1656323470000|2022-06-27 09:51:10|1237.06|1231.66|1237.23|1231.83|1237.25|1231.85|1236.76|1231.36|33
1656323480000|2022-06-27 09:51:20|1237.28|1231.88|1237.15|1231.75|1237.32|1231.92|1237.06|1231.66|32
1656323490000|2022-06-27 09:51:30|1237.14|1231.74|1237.42|1232.02|1237.45|1232.05|1237.13|1231.73|28
1656323500000|2022-06-27 09:51:40|1237.38|1231.98|1237.48|1232.08|1237.59|1232.19|1237.21|1231.81|30
1656323510000|2022-06-27 09:51:50|1237.5|1232.1|1237.36|1231.96|1237.57|1232.17|1237.35|1231.95|29
1656323520000|2022-06-27 09:52:00|1237.37|1231.97|1237.36|1231.96|1237.54|1232.14|1237.31|1231.91|28
1656323530000|2022-06-27 09:52:10|1237.37|1231.97|1237.53|1232.13|1237.55|1232.15|1237.33|1231.93|24
1656323540000|2022-06-27 09:52:20|1237.39|1231.99|1236.49|1231.09|1237.52|1232.12|1236.45|1231.05|34
1656323550000|2022-06-27 09:52:30|1236.6|1231.2|1236.39|1230.99|1236.6|1231.2|1236.34|1230.94|29
1656323560000|2022-06-27 09:52:40|1236.42|1231.02|1236.53|1231.13|1236.62|1231.22|1236.31|1230.91|28
1656323570000|2022-06-27 09:52:50|1236.57|1231.17|1236.4|1231|1236.57|1231.17|1236.36|1230.96|34
1656323580000|2022-06-27 09:53:00|1236.37|1230.97|1236.85|1231.45|1236.85|1231.45|1236.37|1230.97|19
1656323590000|2022-06-27 09:53:10|1236.96|1231.56|1236.88|1231.48|1236.96|1231.56|1236.69|1231.29|29
1656323600000|2022-06-27 09:53:20|1236.86|1231.46|1236.8|1231.4|1236.86|1231.46|1236.71|1231.31|24
1656323610000|2022-06-27 09:53:30|1236.79|1231.39|1236.49|1231.09|1236.86|1231.46|1236.47|1231.07|26
1656323620000|2022-06-27 09:53:40|1236.47|1231.07|1236.6|1231.2|1236.61|1231.21|1236.09|1230.69|31
1656323630000|2022-06-27 09:53:50|1236.54|1231.14|1235.63|1230.23|1236.6|1231.2|1235.63|1230.23|23
1656323640000|2022-06-27 09:54:00|1235.61|1230.21|1235.1|1229.7|1235.7|1230.3|1235.1|1229.7|25
1656323650000|2022-06-27 09:54:10|1235.12|1229.72|1235.47|1230.07|1235.52|1230.12|1235.03|1229.63|35
1656323660000|2022-06-27 09:54:20|1235.42|1230.02|1235.86|1230.46|1235.96|1230.56|1235.35|1229.95|30
1656323670000|2022-06-27 09:54:30|1235.95|1230.55|1235.62|1230.22|1235.95|1230.55|1235.53|1230.13|34
1656323680000|2022-06-27 09:54:40|1235.59|1230.19|1235.67|1230.27|1236.27|1230.87|1235.59|1230.19|34
1656323690000|2022-06-27 09:54:50|1235.65|1230.25|1235.62|1230.22|1235.74|1230.34|1235.24|1229.84|27
1656323700000|2022-06-27 09:55:00|1235.67|1230.27|1235.13|1229.73|1235.67|1230.27|1235.13|1229.73|32
1656323710000|2022-06-27 09:55:10|1235.14|1229.74|1236.24|1230.84|1236.27|1230.87|1235.07|1229.67|35
1656323720000|2022-06-27 09:55:20|1236.26|1230.86|1236.17|1230.77|1236.26|1230.86|1236.06|1230.66|25
1656323730000|2022-06-27 09:55:30|1236.24|1230.84|1236.18|1230.78|1236.3|1230.9|1236.16|1230.76|23
1656323740000|2022-06-27 09:55:40|1236.29|1230.89|1236.5|1231.1|1236.56|1231.16|1236.22|1230.82|27
1656323750000|2022-06-27 09:55:50|1236.46|1231.06|1237.13|1231.73|1237.25|1231.85|1236.38|1230.98|34
1656323760000|2022-06-27 09:56:00|1237.1|1231.7|1236.52|1231.12|1237.1|1231.7|1236.48|1231.08|29
1656323770000|2022-06-27 09:56:10|1236.51|1231.11|1236.44|1231.04|1236.7|1231.3|1236.37|1230.97|30
1656323780000|2022-06-27 09:56:20|1236.48|1231.08|1236.75|1231.35|1236.76|1231.36|1236.43|1231.03|29
1656323790000|2022-06-27 09:56:30|1236.76|1231.36|1236.26|1230.86|1236.76|1231.36|1236.19|1230.79|33
1656323800000|2022-06-27 09:56:40|1236.22|1230.82|1236.28|1230.88|1236.32|1230.92|1236.2|1230.8|25
1656323810000|2022-06-27 09:56:50|1236.23|1230.83|1236.46|1231.06|1236.46|1231.06|1236.23|1230.83|16
1656323820000|2022-06-27 09:57:00|1236.5|1231.1|1236.47|1231.07|1236.57|1231.17|1236.36|1230.96|26
1656323830000|2022-06-27 09:57:10|1236.43|1231.03|1236.74|1231.34|1236.75|1231.35|1236.36|1230.96|21
1656323840000|2022-06-27 09:57:20|1236.73|1231.33|1236.09|1230.69|1236.74|1231.34|1236.09|1230.69|26
1656323850000|2022-06-27 09:57:30|1236.11|1230.71|1236.18|1230.78|1236.22|1230.82|1235.99|1230.59|25
1656323860000|2022-06-27 09:57:40|1236.17|1230.77|1235.96|1230.56|1236.22|1230.82|1235.96|1230.56|22
1656323870000|2022-06-27 09:57:50|1236.03|1230.63|1236.03|1230.63|1236.29|1230.89|1236.03|1230.63|27
1656323880000|2022-06-27 09:58:00|1236.1|1230.7|1236.05|1230.65|1236.18|1230.78|1236.05|1230.65|19
1656323890000|2022-06-27 09:58:10|1236.1|1230.7|1236.13|1230.73|1236.14|1230.74|1236.04|1230.64|23
1656323900000|2022-06-27 09:58:20|1236.1|1230.7|1235.38|1229.98|1236.1|1230.7|1235.38|1229.98|28
1656323910000|2022-06-27 09:58:30|1235.33|1229.93|1235.41|1230.01|1235.51|1230.11|1235.32|1229.92|29
1656323920000|2022-06-27 09:58:40|1235.47|1230.07|1235.65|1230.25|1235.79|1230.39|1235.4|1230|20
1656323930000|2022-06-27 09:58:50|1235.63|1230.23|1235.83|1230.43|1235.92|1230.52|1235.63|1230.23|28
1656323940000|2022-06-27 09:59:00|1235.87|1230.47|1235.55|1230.15|1236.02|1230.62|1235.54|1230.14|27
1656323950000|2022-06-27 09:59:10|1235.58|1230.18|1235.71|1230.31|1235.79|1230.39|1235.51|1230.11|31
1656323960000|2022-06-27 09:59:20|1235.67|1230.27|1235.69|1230.29|1235.74|1230.34|1235.57|1230.17|19
1656323970000|2022-06-27 09:59:30|1235.68|1230.28|1234.98|1229.58|1235.69|1230.29|1234.98|1229.58|31
1656323980000|2022-06-27 09:59:40|1235.08|1229.68|1234.97|1229.57|1235.08|1229.68|1234.85|1229.45|25
1656323990000|2022-06-27 09:59:50|1234.96|1229.56|1235.15|1229.75|1235.21|1229.81|1234.86|1229.46|33
1656324000000|2022-06-27 10:00:00|1235.13|1229.73|1236.2|1230.8|1236.49|1231.09|1235.13|1229.73|34
1656324010000|2022-06-27 10:00:10|1236.1|1230.7|1236.12|1230.72|1236.17|1230.77|1235.95|1230.55|25
1656324020000|2022-06-27 10:00:20|1235.91|1230.51|1235.47|1230.07|1236.05|1230.65|1235.47|1230.07|30
1656324030000|2022-06-27 10:00:30|1235.6|1230.2|1236.2|1230.8|1236.34|1230.94|1235.43|1230.03|33
1656324040000|2022-06-27 10:00:40|1236.19|1230.79|1236.18|1230.78|1236.34|1230.94|1236.09|1230.69|23
1656324050000|2022-06-27 10:00:50|1236.15|1230.75|1236.15|1230.75|1236.27|1230.87|1236|1230.6|22
1656324060000|2022-06-27 10:01:00|1236.13|1230.73|1235.68|1230.28|1236.14|1230.74|1235.68|1230.28|31
1656324070000|2022-06-27 10:01:10|1235.7|1230.3|1235.75|1230.35|1235.98|1230.58|1235.67|1230.27|28
1656324080000|2022-06-27 10:01:20|1235.71|1230.31|1236.37|1230.97|1236.37|1230.97|1235.71|1230.31|33
1656324090000|2022-06-27 10:01:30|1236.46|1231.06|1236.46|1231.06|1236.46|1231.06|1236.29|1230.89|15
1656324100000|2022-06-27 10:01:40|1236.47|1231.07|1235.75|1230.35|1236.55|1231.15|1235.75|1230.35|32
1656324110000|2022-06-27 10:01:50|1235.81|1230.41|1235.51|1230.11|1235.82|1230.42|1235.48|1230.08|29
1656324120000|2022-06-27 10:02:00|1235.49|1230.09|1234.98|1229.58|1235.49|1230.09|1234.95|1229.55|29
1656324130000|2022-06-27 10:02:10|1234.97|1229.57|1234.94|1229.54|1235.04|1229.64|1234.9|1229.5|29
1656324140000|2022-06-27 10:02:20|1234.95|1229.55|1234.86|1229.46|1234.95|1229.55|1234.71|1229.31|29
1656324150000|2022-06-27 10:02:30|1234.8|1229.4|1234.91|1229.51|1235.04|1229.64|1234.8|1229.4|34
1656324160000|2022-06-27 10:02:40|1234.9|1229.5|1234.98|1229.58|1235.02|1229.62|1234.85|1229.45|31
1656324170000|2022-06-27 10:02:50|1234.99|1229.59|1234.64|1229.24|1235.02|1229.62|1234.64|1229.24|28
1656324180000|2022-06-27 10:03:00|1234.63|1229.23|1235|1229.6|1235.04|1229.64|1234.55|1229.15|32
1656324190000|2022-06-27 10:03:10|1234.98|1229.58|1235.15|1229.75|1235.22|1229.82|1234.89|1229.49|27
1656324200000|2022-06-27 10:03:20|1235.2|1229.8|1235.2|1229.8|1235.31|1229.91|1235.2|1229.8|27
1656324210000|2022-06-27 10:03:30|1235.18|1229.78|1234.91|1229.51|1235.24|1229.84|1234.91|1229.51|22
1656324220000|2022-06-27 10:03:40|1234.89|1229.49|1234.72|1229.32|1235.01|1229.61|1234.72|1229.32|26
1656324230000|2022-06-27 10:03:50|1234.71|1229.31|1234.82|1229.42|1234.82|1229.42|1234.71|1229.31|17
1656324240000|2022-06-27 10:04:00|1234.76|1229.36|1234.92|1229.52|1235.13|1229.73|1234.76|1229.36|34
1656324250000|2022-06-27 10:04:10|1234.91|1229.51|1234.42|1229.02|1234.93|1229.53|1234.34|1228.94|33
1656324260000|2022-06-27 10:04:20|1234.43|1229.03|1234.43|1229.03|1234.53|1229.13|1234.33|1228.93|30
1656324270000|2022-06-27 10:04:30|1234.41|1229.01|1234.16|1228.76|1234.45|1229.05|1234.06|1228.66|27
1656324280000|2022-06-27 10:04:40|1234.21|1228.81|1234.14|1228.74|1234.29|1228.89|1234.12|1228.72|29
1656324290000|2022-06-27 10:04:50|1234.13|1228.73|1234.11|1228.71|1234.16|1228.76|1234.07|1228.67|18
1656324300000|2022-06-27 10:05:00|1234.08|1228.68|1233.79|1228.39|1234.08|1228.68|1233.69|1228.29|23
1656324310000|2022-06-27 10:05:10|1233.85|1228.45|1234.57|1229.17|1234.6|1229.2|1233.77|1228.37|34
1656324320000|2022-06-27 10:05:20|1234.56|1229.16|1234.5|1229.1|1234.56|1229.16|1234.33|1228.93|23
1656324330000|2022-06-27 10:05:30|1234.51|1229.11|1234.56|1229.16|1234.64|1229.24|1234.4|1229|32
1656324340000|2022-06-27 10:05:40|1234.59|1229.19|1234.56|1229.16|1234.75|1229.35|1234.54|1229.14|28
1656324350000|2022-06-27 10:05:50|1234.38|1228.98|1233.82|1228.42|1234.38|1228.98|1233.82|1228.42|35
1656324360000|2022-06-27 10:06:00|1233.79|1228.39|1233.56|1228.16|1233.88|1228.48|1233.56|1228.16|25
1656324370000|2022-06-27 10:06:10|1233.67|1228.27|1233.34|1227.94|1233.91|1228.51|1233.24|1227.84|27
1656324380000|2022-06-27 10:06:20|1233.28|1227.88|1232.78|1227.38|1233.28|1227.88|1232.77|1227.37|28
1656324390000|2022-06-27 10:06:30|1232.77|1227.37|1233.11|1227.71|1233.23|1227.83|1232.62|1227.22|33
1656324400000|2022-06-27 10:06:40|1233.17|1227.77|1233.36|1227.96|1233.38|1227.98|1232.98|1227.58|32
1656324410000|2022-06-27 10:06:50|1233.34|1227.94|1233.53|1228.13|1233.53|1228.13|1233.34|1227.94|26
1656324420000|2022-06-27 10:07:00|1233.56|1228.16|1233.71|1228.31|1233.92|1228.52|1233.53|1228.13|30
1656324430000|2022-06-27 10:07:10|1233.72|1228.32|1233.5|1228.1|1233.76|1228.36|1233.29|1227.89|33
1656324440000|2022-06-27 10:07:20|1233.48|1228.08|1233.6|1228.2|1233.6|1228.2|1233.12|1227.72|29
1656324450000|2022-06-27 10:07:30|1233.62|1228.22|1233.62|1228.22|1233.67|1228.27|1233.58|1228.18|25
1656324460000|2022-06-27 10:07:40|1233.6|1228.2|1233.34|1227.94|1233.61|1228.21|1233.32|1227.92|26
1656324470000|2022-06-27 10:07:50|1233.35|1227.95|1232.82|1227.42|1233.35|1227.95|1232.82|1227.42|30
1656324480000|2022-06-27 10:08:00|1232.81|1227.41|1232.94|1227.54|1233.01|1227.61|1232.76|1227.36|26
1656324490000|2022-06-27 10:08:10|1232.95|1227.55|1232.99|1227.59|1233.03|1227.63|1232.93|1227.53|27
1656324500000|2022-06-27 10:08:20|1233|1227.6|1232.94|1227.54|1233.02|1227.62|1232.91|1227.51|27
1656324510000|2022-06-27 10:08:30|1232.98|1227.58|1232.85|1227.45|1233.13|1227.73|1232.82|1227.42|30
1656324520000|2022-06-27 10:08:40|1232.87|1227.47|1232.78|1227.38|1232.97|1227.57|1232.78|1227.38|24
1656324530000|2022-06-27 10:08:50|1232.83|1227.43|1232.14|1226.74|1232.93|1227.53|1232.14|1226.74|24
1656324540000|2022-06-27 10:09:00|1232.22|1226.82|1232.47|1227.07|1232.57|1227.17|1232.15|1226.75|32
1656324550000|2022-06-27 10:09:10|1232.45|1227.05|1232.79|1227.39|1232.95|1227.55|1232.45|1227.05|32
1656324560000|2022-06-27 10:09:20|1232.8|1227.4|1232.85|1227.45|1232.95|1227.55|1232.57|1227.17|26
1656324570000|2022-06-27 10:09:30|1232.86|1227.46|1232.8|1227.4|1232.95|1227.55|1232.75|1227.35|31
1656324580000|2022-06-27 10:09:40|1232.79|1227.39|1232.25|1226.85|1232.79|1227.39|1232.19|1226.79|26
1656324590000|2022-06-27 10:09:50|1232.19|1226.79|1231.81|1226.41|1232.32|1226.92|1231.28|1225.88|35
1656324600000|2022-06-27 10:10:00|1231.84|1226.44|1231.75|1226.35|1232.03|1226.63|1231.75|1226.35|32
1656324610000|2022-06-27 10:10:10|1231.78|1226.38|1232.41|1227.01|1232.41|1227.01|1231.52|1226.12|32
1656324620000|2022-06-27 10:10:20|1232.5|1227.1|1232.65|1227.25|1233.05|1227.65|1232.47|1227.07|33
1656324630000|2022-06-27 10:10:30|1232.6|1227.2|1232.35|1226.95|1232.71|1227.31|1232.35|1226.95|27
1656324640000|2022-06-27 10:10:40|1232.34|1226.94|1232.88|1227.48|1232.93|1227.53|1232.34|1226.94|34
1656324650000|2022-06-27 10:10:50|1232.85|1227.45|1233.45|1228.05|1233.45|1228.05|1232.85|1227.45|34
1656324660000|2022-06-27 10:11:00|1233.39|1227.99|1233.52|1228.12|1233.69|1228.29|1233.39|1227.99|29
1656324670000|2022-06-27 10:11:10|1233.54|1228.14|1233.45|1228.05|1233.65|1228.25|1233.28|1227.88|33
1656324680000|2022-06-27 10:11:20|1233.44|1228.04|1233.52|1228.12|1233.54|1228.14|1233.42|1228.02|28
1656324690000|2022-06-27 10:11:30|1233.5|1228.1|1233.51|1228.11|1234.07|1228.67|1233.49|1228.09|27
1656324700000|2022-06-27 10:11:40|1233.44|1228.04|1233.02|1227.62|1233.44|1228.04|1232.87|1227.47|33
1656324710000|2022-06-27 10:11:50|1233.04|1227.64|1233.02|1227.62|1233.48|1228.08|1233.01|1227.61|32
1656324720000|2022-06-27 10:12:00|1233.03|1227.63|1232.96|1227.56|1233.2|1227.8|1232.81|1227.41|34
1656324730000|2022-06-27 10:12:10|1232.93|1227.53|1232.96|1227.56|1232.99|1227.59|1232.88|1227.48|30
1656324740000|2022-06-27 10:12:20|1232.98|1227.58|1233.18|1227.78|1233.25|1227.85|1232.97|1227.57|32
1656324750000|2022-06-27 10:12:30|1233.14|1227.74|1232.77|1227.37|1233.24|1227.84|1232.73|1227.33|32
1656324760000|2022-06-27 10:12:40|1232.78|1227.38|1232.8|1227.4|1232.86|1227.46|1232.73|1227.33|29
1656324770000|2022-06-27 10:12:50|1232.79|1227.39|1232.7|1227.3|1232.81|1227.41|1232.4|1227|35
1656324780000|2022-06-27 10:13:00|1232.74|1227.34|1232.82|1227.42|1232.84|1227.44|1232.67|1227.27|29
1656324790000|2022-06-27 10:13:10|1232.8|1227.4|1232.91|1227.51|1232.91|1227.51|1232.71|1227.31|18
1656324800000|2022-06-27 10:13:20|1232.9|1227.5|1232.68|1227.28|1232.91|1227.51|1232.68|1227.28|25
1656324810000|2022-06-27 10:13:30|1232.62|1227.22|1232.22|1226.82|1232.64|1227.24|1232.22|1226.82|29
1656324820000|2022-06-27 10:13:40|1232.24|1226.84|1231.84|1226.44|1232.24|1226.84|1231.83|1226.43|32
1656324830000|2022-06-27 10:13:50|1231.83|1226.43|1232.24|1226.84|1232.24|1226.84|1231.75|1226.35|28
1656324840000|2022-06-27 10:14:00|1232.23|1226.83|1231.76|1226.36|1232.23|1226.83|1231.71|1226.31|33
1656324850000|2022-06-27 10:14:10|1231.85|1226.45|1232.06|1226.66|1232.32|1226.92|1231.76|1226.36|36
1656324860000|2022-06-27 10:14:20|1232|1226.6|1232.33|1226.93|1232.34|1226.94|1231.9|1226.5|32
1656324870000|2022-06-27 10:14:30|1232.32|1226.92|1231.67|1226.27|1232.33|1226.93|1231.65|1226.25|31
1656324880000|2022-06-27 10:14:40|1231.65|1226.25|1231.72|1226.32|1231.83|1226.43|1231.61|1226.21|30
1656324890000|2022-06-27 10:14:50|1231.7|1226.3|1231.43|1226.03|1231.79|1226.39|1231.36|1225.96|31
1656324900000|2022-06-27 10:15:00|1231.41|1226.01|1231.81|1226.41|1231.81|1226.41|1231.33|1225.93|29
1656324910000|2022-06-27 10:15:10|1231.79|1226.39|1231.7|1226.3|1231.88|1226.48|1231.6|1226.2|26
1656324920000|2022-06-27 10:15:20|1231.73|1226.33|1232.52|1227.12|1232.58|1227.18|1231.68|1226.28|31
1656324930000|2022-06-27 10:15:30|1232.5|1227.1|1232.18|1226.78|1232.57|1227.17|1232.11|1226.71|26
1656324940000|2022-06-27 10:15:40|1232.2|1226.8|1231.87|1226.47|1232.23|1226.83|1231.75|1226.35|32
1656324950000|2022-06-27 10:15:50|1231.88|1226.48|1231.86|1226.46|1232.1|1226.7|1231.82|1226.42|25
1656324960000|2022-06-27 10:16:00|1231.82|1226.42|1232.41|1227.01|1232.41|1227.01|1231.82|1226.42|28
1656324970000|2022-06-27 10:16:10|1232.43|1227.03|1232.5|1227.1|1232.5|1227.1|1232.23|1226.83|24
1656324980000|2022-06-27 10:16:20|1232.51|1227.11|1233.04|1227.64|1233.07|1227.67|1232.51|1227.11|25
1656324990000|2022-06-27 10:16:30|1233.05|1227.65|1232.83|1227.43|1233.14|1227.74|1232.76|1227.36|32
1656325000000|2022-06-27 10:16:40|1232.81|1227.41|1232.28|1226.88|1232.91|1227.51|1232.21|1226.81|32
1656325010000|2022-06-27 10:16:50|1232.27|1226.87|1232.4|1227|1232.4|1227|1232.24|1226.84|30
1656325020000|2022-06-27 10:17:00|1232.27|1226.87|1232.41|1227.01|1232.44|1227.04|1232.21|1226.81|30
1656325030000|2022-06-27 10:17:10|1232.38|1226.98|1232.81|1227.41|1232.81|1227.41|1232.28|1226.88|22
1656325040000|2022-06-27 10:17:20|1232.87|1227.47|1232.57|1227.17|1232.91|1227.51|1232.48|1227.08|19
1656325050000|2022-06-27 10:17:30|1232.56|1227.16|1232.55|1227.15|1232.59|1227.19|1232.49|1227.09|20
1656325060000|2022-06-27 10:17:40|1232.58|1227.18|1232.4|1227|1232.58|1227.18|1232.36|1226.96|23
1656325070000|2022-06-27 10:17:50|1232.43|1227.03|1232.47|1227.07|1232.48|1227.08|1232.4|1227|13
1656325080000|2022-06-27 10:18:00|1232.48|1227.08|1232.2|1226.8|1232.5|1227.1|1232.2|1226.8|21
1656325090000|2022-06-27 10:18:10|1232.21|1226.81|1232.23|1226.83|1232.27|1226.87|1232.16|1226.76|24
1656325100000|2022-06-27 10:18:20|1232.24|1226.84|1232.73|1227.33|1232.82|1227.42|1232.24|1226.84|28
1656325110000|2022-06-27 10:18:30|1232.68|1227.28|1232.75|1227.35|1232.78|1227.38|1232.62|1227.22|24
1656325120000|2022-06-27 10:18:40|1232.76|1227.36|1232.68|1227.28|1232.76|1227.36|1232.54|1227.14|25
1656325130000|2022-06-27 10:18:50|1232.77|1227.37|1233.31|1227.91|1233.45|1228.05|1232.77|1227.37|35
1656325140000|2022-06-27 10:19:00|1233.44|1228.04|1236.35|1230.95|1236.35|1230.95|1233.44|1228.04|33
1656325150000|2022-06-27 10:19:10|1236.09|1230.69|1237.17|1231.77|1237.17|1231.77|1235.92|1230.52|38
1656325160000|2022-06-27 10:19:20|1237.19|1231.79|1237.7|1232.3|1237.7|1232.3|1237.15|1231.75|34
1656325170000|2022-06-27 10:19:30|1237.73|1232.33|1239.03|1233.63|1240.16|1234.76|1237.73|1232.33|35
1656325180000|2022-06-27 10:19:40|1239.05|1233.65|1239.27|1233.87|1239.61|1234.21|1238.67|1233.27|36
1656325190000|2022-06-27 10:19:50|1239.26|1233.86|1239.1|1233.7|1239.31|1233.91|1238.56|1233.16|36
1656325200000|2022-06-27 10:20:00|1239.11|1233.71|1239.05|1233.65|1239.57|1234.17|1239.05|1233.65|35
1656325210000|2022-06-27 10:20:10|1238.94|1233.54|1238.79|1233.39|1239.23|1233.83|1238.79|1233.39|35
1656325220000|2022-06-27 10:20:20|1238.9|1233.5|1239.03|1233.63|1239.03|1233.63|1238.84|1233.44|35
1656325230000|2022-06-27 10:20:30|1239.04|1233.64|1237.18|1231.78|1239.06|1233.66|1236.78|1231.38|36
1656325240000|2022-06-27 10:20:40|1237.26|1231.86|1237.38|1231.98|1237.47|1232.07|1237.04|1231.64|33
1656325250000|2022-06-27 10:20:50|1237.39|1231.99|1237.52|1232.12|1237.67|1232.27|1237.38|1231.98|33
1656325260000|2022-06-27 10:21:00|1237.54|1232.14|1237.74|1232.34|1237.75|1232.35|1237.37|1231.97|31
1656325270000|2022-06-27 10:21:10|1237.73|1232.33|1237.93|1232.53|1237.93|1232.53|1237.53|1232.13|28
1656325280000|2022-06-27 10:21:20|1237.86|1232.46|1237.52|1232.12|1237.95|1232.55|1237.52|1232.12|36
1656325290000|2022-06-27 10:21:30|1237.31|1231.91|1237.4|1232|1237.43|1232.03|1237.31|1231.91|28
1656325300000|2022-06-27 10:21:40|1237.41|1232.01|1236.86|1231.46|1237.42|1232.02|1236.75|1231.35|26
1656325310000|2022-06-27 10:21:50|1236.88|1231.48|1237.51|1232.11|1237.69|1232.29|1236.88|1231.48|36
1656325320000|2022-06-27 10:22:00|1237.52|1232.12|1237.4|1232|1237.55|1232.15|1237.07|1231.67|35
1656325330000|2022-06-27 10:22:10|1237.39|1231.99|1237.6|1232.2|1237.97|1232.57|1237.39|1231.99|36
1656325340000|2022-06-27 10:22:20|1237.66|1232.26|1237.24|1231.84|1237.83|1232.43|1237.24|1231.84|27
1656325350000|2022-06-27 10:22:30|1237.08|1231.68|1236.72|1231.32|1237.17|1231.77|1236.72|1231.32|32
1656325360000|2022-06-27 10:22:40|1236.81|1231.41|1236.96|1231.56|1237.08|1231.68|1236.72|1231.32|31
1656325370000|2022-06-27 10:22:50|1237.08|1231.68|1237.07|1231.67|1237.22|1231.82|1236.97|1231.57|30
1656325380000|2022-06-27 10:23:00|1237.05|1231.65|1237.08|1231.68|1237.25|1231.85|1236.87|1231.47|32
1656325390000|2022-06-27 10:23:10|1237.05|1231.65|1237.02|1231.62|1237.2|1231.8|1236.96|1231.56|29
1656325400000|2022-06-27 10:23:20|1237.13|1231.73|1237.17|1231.77|1237.18|1231.78|1237.03|1231.63|23
1656325410000|2022-06-27 10:23:30|1237.18|1231.78|1237.06|1231.66|1237.68|1232.28|1237.06|1231.66|35
1656325420000|2022-06-27 10:23:40|1237.09|1231.69|1236.68|1231.28|1237.15|1231.75|1236.68|1231.28|32
1656325430000|2022-06-27 10:23:50|1236.69|1231.29|1236.72|1231.32|1236.76|1231.36|1236.68|1231.28|17
1656325440000|2022-06-27 10:24:00|1236.73|1231.33|1235.83|1230.43|1236.73|1231.33|1235.77|1230.37|24
1656325450000|2022-06-27 10:24:10|1235.65|1230.25|1235.66|1230.26|1235.74|1230.34|1235.34|1229.94|30
1656325460000|2022-06-27 10:24:20|1235.61|1230.21|1235.29|1229.89|1235.61|1230.21|1235.29|1229.89|25
1656325470000|2022-06-27 10:24:30|1235.35|1229.95|1234.92|1229.52|1235.35|1229.95|1234.92|1229.52|24
1656325480000|2022-06-27 10:24:40|1234.89|1229.49|1235.16|1229.76|1235.18|1229.78|1234.67|1229.27|28
1656325490000|2022-06-27 10:24:50|1235.18|1229.78|1235.37|1229.97|1235.67|1230.27|1235.1|1229.7|32
1656325500000|2022-06-27 10:25:00|1235.36|1229.96|1235.06|1229.66|1235.74|1230.34|1234.98|1229.58|35
1656325510000|2022-06-27 10:25:10|1235.05|1229.65|1235.05|1229.65|1235.06|1229.66|1234.93|1229.53|25
1656325520000|2022-06-27 10:25:20|1234.92|1229.52|1235.11|1229.71|1235.13|1229.73|1234.77|1229.37|30
1656325530000|2022-06-27 10:25:30|1235.1|1229.7|1236.51|1231.11|1236.56|1231.16|1235.1|1229.7|36
1656325540000|2022-06-27 10:25:40|1236.46|1231.06|1237.15|1231.75|1237.15|1231.75|1236.46|1231.06|27
1656325550000|2022-06-27 10:25:50|1237.14|1231.74|1236.84|1231.44|1237.2|1231.8|1236.79|1231.39|28
1656325560000|2022-06-27 10:26:00|1236.82|1231.42|1236.54|1231.14|1236.82|1231.42|1236.22|1230.82|32
1656325570000|2022-06-27 10:26:10|1236.79|1231.39|1236.57|1231.17|1236.81|1231.41|1236.52|1231.12|20
1656325580000|2022-06-27 10:26:20|1236.56|1231.16|1237.03|1231.63|1237.09|1231.69|1236.56|1231.16|23
1656325590000|2022-06-27 10:26:30|1236.89|1231.49|1236.64|1231.24|1237.02|1231.62|1236.59|1231.19|18
1656325600000|2022-06-27 10:26:40|1236.75|1231.35|1237.3|1231.9|1237.3|1231.9|1236.72|1231.32|25
1656325610000|2022-06-27 10:26:50|1237.25|1231.85|1237.12|1231.72|1237.29|1231.89|1236.85|1231.45|33
1656325620000|2022-06-27 10:27:00|1237.05|1231.65|1237.14|1231.74|1237.15|1231.75|1236.9|1231.5|29
1656325630000|2022-06-27 10:27:10|1237.15|1231.75|1237.06|1231.66|1237.18|1231.78|1237.06|1231.66|29
1656325640000|2022-06-27 10:27:20|1237.07|1231.67|1235.31|1229.91|1237.07|1231.67|1235.2|1229.8|34
1656325650000|2022-06-27 10:27:30|1235.29|1229.89|1236.21|1230.81|1236.21|1230.81|1235.29|1229.89|34
1656325660000|2022-06-27 10:27:40|1236.19|1230.79|1236.07|1230.67|1236.34|1230.94|1236.07|1230.67|28
1656325670000|2022-06-27 10:27:50|1236.06|1230.66|1235.48|1230.08|1236.06|1230.66|1235.41|1230.01|31
1656325680000|2022-06-27 10:28:00|1235.49|1230.09|1235.76|1230.36|1235.9|1230.5|1235.43|1230.03|33
1656325690000|2022-06-27 10:28:10|1235.71|1230.31|1235.63|1230.23|1235.72|1230.32|1235.59|1230.19|30
1656325700000|2022-06-27 10:28:20|1235.7|1230.3|1235.35|1229.95|1236.02|1230.62|1235.3|1229.9|36
1656325710000|2022-06-27 10:28:30|1235.37|1229.97|1235.06|1229.66|1235.47|1230.07|1234.9|1229.5|30
1656325720000|2022-06-27 10:28:40|1235.03|1229.63|1235.69|1230.29|1235.69|1230.29|1234.88|1229.48|34
1656325730000|2022-06-27 10:28:50|1235.68|1230.28|1235.34|1229.94|1235.68|1230.28|1235.15|1229.75|35
1656325740000|2022-06-27 10:29:00|1235.33|1229.93|1235.34|1229.94|1235.5|1230.1|1235.27|1229.87|27
1656325750000|2022-06-27 10:29:10|1235.33|1229.93|1235.28|1229.88|1235.34|1229.94|1235.04|1229.64|34
1656325760000|2022-06-27 10:29:20|1235.34|1229.94|1235.3|1229.9|1235.43|1230.03|1235.2|1229.8|31
1656325770000|2022-06-27 10:29:30|1235.27|1229.87|1235.47|1230.07|1235.51|1230.11|1235.27|1229.87|26
1656325780000|2022-06-27 10:29:40|1235.54|1230.14|1235.67|1230.27|1235.94|1230.54|1235.46|1230.06|33
1656325790000|2022-06-27 10:29:50|1235.58|1230.18|1235.99|1230.59|1236.06|1230.66|1235.54|1230.14|28
1656325800000|2022-06-27 10:30:00|1236.09|1230.69|1235.96|1230.56|1236.48|1231.08|1235.9|1230.5|33
1656325810000|2022-06-27 10:30:10|1235.93|1230.53|1235.22|1229.82|1236.11|1230.71|1235.13|1229.73|32
1656325820000|2022-06-27 10:30:20|1235.23|1229.83|1235.27|1229.87|1235.34|1229.94|1235.21|1229.81|27
1656325830000|2022-06-27 10:30:30|1235.22|1229.82|1234.04|1228.64|1235.22|1229.82|1234.04|1228.64|26
1656325840000|2022-06-27 10:30:40|1233.96|1228.56|1234.51|1229.11|1234.51|1229.11|1233.9|1228.5|33
1656325850000|2022-06-27 10:30:50|1234.5|1229.1|1234.72|1229.32|1234.88|1229.48|1234.47|1229.07|31
1656325860000|2022-06-27 10:31:00|1234.8|1229.4|1234.45|1229.05|1234.8|1229.4|1234.34|1228.94|35
1656325870000|2022-06-27 10:31:10|1234.54|1229.14|1234.14|1228.74|1234.54|1229.14|1234.09|1228.69|32
1656325880000|2022-06-27 10:31:20|1234.17|1228.77|1234.77|1229.37|1234.77|1229.37|1234.17|1228.77|34
1656325890000|2022-06-27 10:31:30|1234.99|1229.59|1234.59|1229.19|1235.19|1229.79|1234.58|1229.18|33
1656325900000|2022-06-27 10:31:40|1234.55|1229.15|1234.46|1229.06|1234.68|1229.28|1234.46|1229.06|29
1656325910000|2022-06-27 10:31:50|1234.52|1229.12|1234.65|1229.25|1234.65|1229.25|1234.44|1229.04|36
1656325920000|2022-06-27 10:32:00|1234.55|1229.15|1234.49|1229.09|1234.65|1229.25|1234.44|1229.04|21
1656325930000|2022-06-27 10:32:10|1234.48|1229.08|1234.53|1229.13|1234.53|1229.13|1234.4|1229|25
1656325940000|2022-06-27 10:32:20|1234.51|1229.11|1234.84|1229.44|1234.84|1229.44|1234.3|1228.9|31
1656325950000|2022-06-27 10:32:30|1234.83|1229.43|1234.84|1229.44|1234.97|1229.57|1234.8|1229.4|26
1656325960000|2022-06-27 10:32:40|1234.86|1229.46|1235.55|1230.15|1235.7|1230.3|1234.8|1229.4|28
1656325970000|2022-06-27 10:32:50|1235.58|1230.18|1236.86|1231.46|1236.93|1231.53|1235.56|1230.16|31
1656325980000|2022-06-27 10:33:00|1236.88|1231.48|1236.63|1231.23|1237.05|1231.65|1236.49|1231.09|31
1656325990000|2022-06-27 10:33:10|1236.64|1231.24|1236.78|1231.38|1236.78|1231.38|1236.55|1231.15|26
1656326000000|2022-06-27 10:33:20|1236.9|1231.5|1237.78|1232.38|1237.78|1232.38|1236.9|1231.5|31
1656326010000|2022-06-27 10:33:30|1237.88|1232.48|1237.25|1231.85|1237.9|1232.5|1237.24|1231.84|34
1656326020000|2022-06-27 10:33:40|1237.3|1231.9|1237.7|1232.3|1237.7|1232.3|1237.24|1231.84|27
1656326030000|2022-06-27 10:33:50|1237.69|1232.29|1237.55|1232.15|1237.69|1232.29|1237.4|1232|30
1656326040000|2022-06-27 10:34:00|1237.54|1232.14|1237.85|1232.45|1238.03|1232.63|1237.54|1232.14|30
1656326050000|2022-06-27 10:34:10|1237.95|1232.55|1238.6|1233.2|1238.61|1233.21|1237.83|1232.43|26
1656326060000|2022-06-27 10:34:20|1238.59|1233.19|1238.84|1233.44|1238.95|1233.55|1238.59|1233.19|29
1656326070000|2022-06-27 10:34:30|1238.83|1233.43|1238.86|1233.46|1238.98|1233.58|1238.45|1233.05|36
1656326080000|2022-06-27 10:34:40|1238.87|1233.47|1238.67|1233.27|1238.92|1233.52|1238.61|1233.21|28
1656326090000|2022-06-27 10:34:50|1238.69|1233.29|1238.49|1233.09|1238.75|1233.35|1238.44|1233.04|31
1656326100000|2022-06-27 10:35:00|1238.43|1233.03|1238.65|1233.25|1238.82|1233.42|1238.36|1232.96|30
1656326110000|2022-06-27 10:35:10|1238.72|1233.32|1237.93|1232.53|1238.72|1233.32|1237.88|1232.48|36
1656326120000|2022-06-27 10:35:20|1237.98|1232.58|1237.47|1232.07|1238.03|1232.63|1237.45|1232.05|34
1656326130000|2022-06-27 10:35:30|1237.46|1232.06|1237.71|1232.31|1237.71|1232.31|1237.41|1232.01|26
1656326140000|2022-06-27 10:35:40|1237.7|1232.3|1237.44|1232.04|1237.75|1232.35|1237.42|1232.02|24
1656326150000|2022-06-27 10:35:50|1237.49|1232.09|1236.51|1231.11|1237.49|1232.09|1236.41|1231.01|28
1656326160000|2022-06-27 10:36:00|1236.5|1231.1|1235.89|1230.49|1236.52|1231.12|1235.77|1230.37|29
1656326170000|2022-06-27 10:36:10|1236.01|1230.61|1236.77|1231.37|1236.78|1231.38|1236.01|1230.61|34
1656326180000|2022-06-27 10:36:20|1236.76|1231.36|1236.97|1231.57|1236.97|1231.57|1236.57|1231.17|29
1656326190000|2022-06-27 10:36:30|1237.08|1231.68|1236.87|1231.47|1237.3|1231.9|1236.81|1231.41|25
1656326200000|2022-06-27 10:36:40|1236.89|1231.49|1236.96|1231.56|1236.97|1231.57|1236.81|1231.41|29
1656326210000|2022-06-27 10:36:50|1236.95|1231.55|1237.13|1231.73|1237.2|1231.8|1236.94|1231.54|27
1656326220000|2022-06-27 10:37:00|1237.18|1231.78|1237.05|1231.65|1237.18|1231.78|1236.81|1231.41|36
1656326230000|2022-06-27 10:37:10|1237.04|1231.64|1236.88|1231.48|1237.09|1231.69|1236.88|1231.48|22
1656326240000|2022-06-27 10:37:20|1236.86|1231.46|1236.94|1231.54|1237.01|1231.61|1236.8|1231.4|30
1656326250000|2022-06-27 10:37:30|1236.97|1231.57|1236.55|1231.15|1236.98|1231.58|1236.55|1231.15|20
1656326260000|2022-06-27 10:37:40|1236.56|1231.16|1236.91|1231.51|1236.97|1231.57|1236.56|1231.16|32
1656326270000|2022-06-27 10:37:50|1236.92|1231.52|1236.81|1231.41|1236.93|1231.53|1236.76|1231.36|29
1656326280000|2022-06-27 10:38:00|1236.83|1231.43|1236.65|1231.25|1236.89|1231.49|1236.65|1231.25|31
1656326290000|2022-06-27 10:38:10|1236.66|1231.26|1236.25|1230.85|1236.71|1231.31|1236.25|1230.85|28
1656326300000|2022-06-27 10:38:20|1236.26|1230.86|1236.15|1230.75|1236.27|1230.87|1236.14|1230.74|29
1656326310000|2022-06-27 10:38:30|1236.16|1230.76|1235.85|1230.45|1236.22|1230.82|1235.81|1230.41|31
1656326320000|2022-06-27 10:38:40|1235.82|1230.42|1235.67|1230.27|1235.85|1230.45|1235.31|1229.91|33
1656326330000|2022-06-27 10:38:50|1235.7|1230.3|1236.01|1230.61|1236.01|1230.61|1235.5|1230.1|35
1656326340000|2022-06-27 10:39:00|1236.11|1230.71|1236.36|1230.96|1236.42|1231.02|1235.95|1230.55|33
1656326350000|2022-06-27 10:39:10|1236.32|1230.92|1236.45|1231.05|1236.47|1231.07|1236.29|1230.89|30
1656326360000|2022-06-27 10:39:20|1236.44|1231.04|1236.16|1230.76|1236.44|1231.04|1236.08|1230.68|27
1656326370000|2022-06-27 10:39:30|1236.17|1230.77|1236.29|1230.89|1236.35|1230.95|1236.01|1230.61|30
1656326380000|2022-06-27 10:39:40|1236.28|1230.88|1236.47|1231.07|1236.47|1231.07|1236.26|1230.86|27
1656326390000|2022-06-27 10:39:50|1236.46|1231.06|1236.39|1230.99|1236.48|1231.08|1236.38|1230.98|22
1656326400000|2022-06-27 10:40:00|1236.34|1230.94|1236.4|1231|1236.44|1231.04|1236.31|1230.91|23
1656326410000|2022-06-27 10:40:10|1236.36|1230.96|1236.47|1231.07|1236.49|1231.09|1236.35|1230.95|19
1656326420000|2022-06-27 10:40:20|1236.46|1231.06|1236.46|1231.06|1236.48|1231.08|1236.35|1230.95|18
1656326430000|2022-06-27 10:40:30|1236.37|1230.97|1235.86|1230.46|1236.43|1231.03|1235.82|1230.42|24
1656326440000|2022-06-27 10:40:40|1235.89|1230.49|1235.86|1230.46|1235.95|1230.55|1235.77|1230.37|26
1656326450000|2022-06-27 10:40:50|1235.79|1230.39|1235.82|1230.42|1235.84|1230.44|1235.74|1230.34|25
1656326460000|2022-06-27 10:41:00|1235.84|1230.44|1236.07|1230.67|1236.15|1230.75|1235.84|1230.44|30
1656326470000|2022-06-27 10:41:10|1236.08|1230.68|1236.09|1230.69|1236.1|1230.7|1235.98|1230.58|25
1656326480000|2022-06-27 10:41:20|1236.11|1230.71|1236.51|1231.11|1236.55|1231.15|1236.08|1230.68|26
1656326490000|2022-06-27 10:41:30|1236.47|1231.07|1236.35|1230.95|1236.65|1231.25|1236.35|1230.95|31
1656326500000|2022-06-27 10:41:40|1236.34|1230.94|1235.99|1230.59|1236.4|1231|1235.99|1230.59|29
1656326510000|2022-06-27 10:41:50|1236.02|1230.62|1235.56|1230.16|1236.02|1230.62|1235.51|1230.11|27
1656326520000|2022-06-27 10:42:00|1235.63|1230.23|1237.2|1231.8|1237.32|1231.92|1235.61|1230.21|36
1656326530000|2022-06-27 10:42:10|1237.25|1231.85|1237.13|1231.73|1237.25|1231.85|1236.82|1231.42|29
1656326540000|2022-06-27 10:42:20|1237.12|1231.72|1236.83|1231.43|1237.13|1231.73|1236.76|1231.36|26
1656326550000|2022-06-27 10:42:30|1236.86|1231.46|1236.78|1231.38|1236.99|1231.59|1236.7|1231.3|32
1656326560000|2022-06-27 10:42:40|1236.85|1231.45|1237.28|1231.88|1237.28|1231.88|1236.57|1231.17|33
1656326570000|2022-06-27 10:42:50|1237.39|1231.99|1236.8|1231.4|1237.57|1232.17|1236.8|1231.4|31
1656326580000|2022-06-27 10:43:00|1236.76|1231.36|1237.04|1231.64|1237.14|1231.74|1236.76|1231.36|32
1656326590000|2022-06-27 10:43:10|1237.05|1231.65|1237.11|1231.71|1237.19|1231.79|1236.96|1231.56|32
1656326600000|2022-06-27 10:43:20|1237.14|1231.74|1237.94|1232.54|1238|1232.6|1237.11|1231.71|33
1656326610000|2022-06-27 10:43:30|1237.96|1232.56|1237.76|1232.36|1237.96|1232.56|1237.2|1231.8|34
1656326620000|2022-06-27 10:43:40|1237.82|1232.42|1238.34|1232.94|1238.34|1232.94|1237.82|1232.42|31
1656326630000|2022-06-27 10:43:50|1238.32|1232.92|1238.22|1232.82|1238.38|1232.98|1238.07|1232.67|24
1656326640000|2022-06-27 10:44:00|1238.23|1232.83|1237.52|1232.12|1238.23|1232.83|1237.43|1232.03|32
1656326650000|2022-06-27 10:44:10|1237.5|1232.1|1237.52|1232.12|1237.56|1232.16|1237.39|1231.99|26
1656326660000|2022-06-27 10:44:20|1237.54|1232.14|1237.87|1232.47|1237.87|1232.47|1237.51|1232.11|29
1656326670000|2022-06-27 10:44:30|1237.89|1232.49|1237.83|1232.43|1237.92|1232.52|1237.72|1232.32|21
1656326680000|2022-06-27 10:44:40|1237.85|1232.45|1237.77|1232.37|1237.9|1232.5|1237.76|1232.36|19
1656326690000|2022-06-27 10:44:50|1237.73|1232.33|1237.71|1232.31|1237.83|1232.43|1237.66|1232.26|25
1656326700000|2022-06-27 10:45:00|1237.69|1232.29|1238.22|1232.82|1238.25|1232.85|1237.53|1232.13|24
1656326710000|2022-06-27 10:45:10|1238.23|1232.83|1237.23|1231.83|1238.23|1232.83|1237.23|1231.83|23
1656326720000|2022-06-27 10:45:20|1237.33|1231.93|1236.62|1231.22|1237.57|1232.17|1236.62|1231.22|24
1656326730000|2022-06-27 10:45:30|1236.6|1231.2|1236.65|1231.25|1236.66|1231.26|1236.49|1231.09|27
1656326740000|2022-06-27 10:45:40|1236.66|1231.26|1236.53|1231.13|1236.83|1231.43|1236.51|1231.11|29
1656326750000|2022-06-27 10:45:50|1236.52|1231.12|1235.92|1230.52|1236.52|1231.12|1235.88|1230.48|28
1656326760000|2022-06-27 10:46:00|1235.89|1230.49|1236.18|1230.78|1236.35|1230.95|1235.88|1230.48|32
1656326770000|2022-06-27 10:46:10|1236.19|1230.79|1236.33|1230.93|1236.38|1230.98|1236.19|1230.79|27
1656326780000|2022-06-27 10:46:20|1236.34|1230.94|1236.31|1230.91|1236.45|1231.05|1236.3|1230.9|30
1656326790000|2022-06-27 10:46:30|1236.34|1230.94|1236.43|1231.03|1236.47|1231.07|1236.34|1230.94|27
1656326800000|2022-06-27 10:46:40|1236.38|1230.98|1236.37|1230.97|1236.56|1231.16|1236.35|1230.95|29
1656326810000|2022-06-27 10:46:50|1236.39|1230.99|1236.41|1231.01|1236.45|1231.05|1236.38|1230.98|22
1656326820000|2022-06-27 10:47:00|1236.42|1231.02|1236.22|1230.82|1236.72|1231.32|1236.17|1230.77|24
1656326830000|2022-06-27 10:47:10|1236.2|1230.8|1236.67|1231.27|1236.72|1231.32|1236.01|1230.61|32
1656326840000|2022-06-27 10:47:20|1236.6|1231.2|1237.2|1231.8|1237.4|1232|1236.45|1231.05|29
1656326850000|2022-06-27 10:47:30|1237.16|1231.76|1236.92|1231.52|1237.16|1231.76|1236.77|1231.37|31
1656326860000|2022-06-27 10:47:40|1236.93|1231.53|1236.84|1231.44|1237|1231.6|1236.8|1231.4|21
1656326870000|2022-06-27 10:47:50|1236.83|1231.43|1236.6|1231.2|1236.84|1231.44|1236.37|1230.97|29
1656326880000|2022-06-27 10:48:00|1236.73|1231.33|1236.66|1231.26|1236.79|1231.39|1236.56|1231.16|27
1656326890000|2022-06-27 10:48:10|1236.76|1231.36|1236.79|1231.39|1237.23|1231.83|1236.76|1231.36|35
1656326900000|2022-06-27 10:48:20|1236.98|1231.58|1236.94|1231.54|1237|1231.6|1236.77|1231.37|18
1656326910000|2022-06-27 10:48:30|1236.88|1231.48|1236.83|1231.43|1236.94|1231.54|1236.76|1231.36|30
1656326920000|2022-06-27 10:48:40|1236.8|1231.4|1236.72|1231.32|1237.3|1231.9|1236.7|1231.3|27
1656326930000|2022-06-27 10:48:50|1236.71|1231.31|1235.66|1230.26|1236.83|1231.43|1235.66|1230.26|35
1656326940000|2022-06-27 10:49:00|1235.57|1230.17|1235.8|1230.4|1235.82|1230.42|1235.29|1229.89|29
1656326950000|2022-06-27 10:49:10|1235.71|1230.31|1235.39|1229.99|1236.16|1230.76|1235.32|1229.92|37
1656326960000|2022-06-27 10:49:20|1235.33|1229.93|1235.66|1230.26|1235.66|1230.26|1235.22|1229.82|31
1656326970000|2022-06-27 10:49:30|1235.56|1230.16|1235.54|1230.14|1235.97|1230.57|1235.29|1229.89|35
1656326980000|2022-06-27 10:49:40|1235.52|1230.12|1235.57|1230.17|1235.78|1230.38|1235.39|1229.99|37
1656326990000|2022-06-27 10:49:50|1235.6|1230.2|1235.26|1229.86|1235.65|1230.25|1235.22|1229.82|28
1656327000000|2022-06-27 10:50:00|1235.25|1229.85|1235.4|1230|1235.54|1230.14|1235.18|1229.78|36
1656327010000|2022-06-27 10:50:10|1235.46|1230.06|1235.29|1229.89|1235.47|1230.07|1235.29|1229.89|27
1656327020000|2022-06-27 10:50:20|1235.3|1229.9|1235.14|1229.74|1235.31|1229.91|1235.08|1229.68|26
1656327030000|2022-06-27 10:50:30|1235.25|1229.85|1234.98|1229.58|1235.25|1229.85|1234.96|1229.56|26
1656327040000|2022-06-27 10:50:40|1235.02|1229.62|1234.83|1229.43|1235.04|1229.64|1234.83|1229.43|29
1656327050000|2022-06-27 10:50:50|1234.72|1229.32|1234.46|1229.06|1234.72|1229.32|1234.41|1229.01|28
1656327060000|2022-06-27 10:51:00|1234.51|1229.11|1234.66|1229.26|1234.92|1229.52|1234.48|1229.08|36
1656327070000|2022-06-27 10:51:10|1234.67|1229.27|1234.58|1229.18|1234.76|1229.36|1234.28|1228.88|32
1656327080000|2022-06-27 10:51:20|1234.64|1229.24|1234.35|1228.95|1234.64|1229.24|1234.34|1228.94|35
1656327090000|2022-06-27 10:51:30|1234.36|1228.96|1234.35|1228.95|1234.58|1229.18|1234.34|1228.94|33
1656327100000|2022-06-27 10:51:40|1234.34|1228.94|1234.42|1229.02|1234.51|1229.11|1234.3|1228.9|29
1656327110000|2022-06-27 10:51:50|1234.41|1229.01|1235.02|1229.62|1235.2|1229.8|1234.41|1229.01|31
1656327120000|2022-06-27 10:52:00|1234.99|1229.59|1234.45|1229.05|1235.01|1229.61|1234.45|1229.05|30
1656327130000|2022-06-27 10:52:10|1234.46|1229.06|1234.55|1229.15|1234.55|1229.15|1234.34|1228.94|26
1656327140000|2022-06-27 10:52:20|1234.56|1229.16|1234.58|1229.18|1234.58|1229.18|1234.26|1228.86|31
1656327150000|2022-06-27 10:52:30|1234.57|1229.17|1234.65|1229.25|1234.65|1229.25|1234.47|1229.07|27
1656327160000|2022-06-27 10:52:40|1234.64|1229.24|1234.67|1229.27|1234.7|1229.3|1234.58|1229.18|26
1656327170000|2022-06-27 10:52:50|1234.64|1229.24|1234.75|1229.35|1234.92|1229.52|1234.61|1229.21|23
1656327180000|2022-06-27 10:53:00|1234.7|1229.3|1234.61|1229.21|1234.7|1229.3|1234.49|1229.09|29
1656327190000|2022-06-27 10:53:10|1234.59|1229.19|1234.42|1229.02|1234.62|1229.22|1234.37|1228.97|26
1656327200000|2022-06-27 10:53:20|1234.46|1229.06|1234.59|1229.19|1235.04|1229.64|1234.43|1229.03|32
1656327210000|2022-06-27 10:53:30|1234.58|1229.18|1234.3|1228.9|1234.58|1229.18|1234.28|1228.88|28
1656327220000|2022-06-27 10:53:40|1234.35|1228.95|1234.4|1229|1234.42|1229.02|1234.34|1228.94|18
1656327230000|2022-06-27 10:53:50|1234.39|1228.99|1234.28|1228.88|1234.44|1229.04|1234.27|1228.87|33
1656327240000|2022-06-27 10:54:00|1234.29|1228.89|1234.61|1229.21|1234.7|1229.3|1234.29|1228.89|25
1656327250000|2022-06-27 10:54:10|1234.66|1229.26|1234.47|1229.07|1234.67|1229.27|1234.47|1229.07|27
1656327260000|2022-06-27 10:54:20|1234.56|1229.16|1234.94|1229.54|1234.94|1229.54|1234.46|1229.06|29
1656327270000|2022-06-27 10:54:30|1234.91|1229.51|1235.24|1229.84|1235.41|1230.01|1234.91|1229.51|26
1656327280000|2022-06-27 10:54:40|1235.23|1229.83|1234.77|1229.37|1235.3|1229.9|1234.77|1229.37|24
1656327290000|2022-06-27 10:54:50|1234.8|1229.4|1234.75|1229.35|1234.83|1229.43|1234.64|1229.24|29
1656327300000|2022-06-27 10:55:00|1234.77|1229.37|1234.79|1229.39|1234.86|1229.46|1234.52|1229.12|29
1656327310000|2022-06-27 10:55:10|1234.82|1229.42|1234.57|1229.17|1234.84|1229.44|1234.57|1229.17|27
1656327320000|2022-06-27 10:55:20|1234.61|1229.21|1234.94|1229.54|1234.94|1229.54|1234.53|1229.13|29
1656327330000|2022-06-27 10:55:30|1235.03|1229.63|1236.09|1230.69|1236.1|1230.7|1234.93|1229.53|28
1656327340000|2022-06-27 10:55:40|1236.18|1230.78|1236.57|1231.17|1236.64|1231.24|1236.07|1230.67|23
1656327350000|2022-06-27 10:55:50|1236.58|1231.18|1236.06|1230.66|1236.58|1231.18|1235.98|1230.58|32
1656327360000|2022-06-27 10:56:00|1236.07|1230.67|1236.29|1230.89|1236.29|1230.89|1236.01|1230.61|21
1656327370000|2022-06-27 10:56:10|1236.31|1230.91|1235.93|1230.53|1236.38|1230.98|1235.93|1230.53|28
1656327380000|2022-06-27 10:56:20|1235.84|1230.44|1235.62|1230.22|1235.85|1230.45|1235.38|1229.98|29
1656327390000|2022-06-27 10:56:30|1235.57|1230.17|1235.5|1230.1|1235.61|1230.21|1235.46|1230.06|20
1656327400000|2022-06-27 10:56:40|1235.53|1230.13|1235.44|1230.04|1235.56|1230.16|1235.42|1230.02|16
1656327410000|2022-06-27 10:56:50|1235.43|1230.03|1235.47|1230.07|1235.59|1230.19|1235.4|1230|15
1656327420000|2022-06-27 10:57:00|1235.53|1230.13|1235.27|1229.87|1235.89|1230.49|1235.27|1229.87|26
1656327430000|2022-06-27 10:57:10|1235.31|1229.91|1234.93|1229.53|1235.31|1229.91|1234.92|1229.52|27
1656327440000|2022-06-27 10:57:20|1235.02|1229.62|1235.34|1229.94|1235.34|1229.94|1234.91|1229.51|28
1656327450000|2022-06-27 10:57:30|1235.35|1229.95|1235.39|1229.99|1235.52|1230.12|1235.34|1229.94|18
1656327460000|2022-06-27 10:57:40|1235.38|1229.98|1235.44|1230.04|1235.49|1230.09|1235.27|1229.87|16
1656327470000|2022-06-27 10:57:50|1235.45|1230.05|1235.26|1229.86|1235.48|1230.08|1235.25|1229.85|17
1656327480000|2022-06-27 10:58:00|1235.27|1229.87|1235.11|1229.71|1235.36|1229.96|1235.11|1229.71|12
1656327490000|2022-06-27 10:58:10|1235.12|1229.72|1235.51|1230.11|1235.69|1230.29|1234.99|1229.59|30
1656327500000|2022-06-27 10:58:20|1235.95|1230.55|1236.22|1230.82|1236.26|1230.86|1235.88|1230.48|17
1656327510000|2022-06-27 10:58:30|1236.12|1230.72|1236.29|1230.89|1236.73|1231.33|1236.12|1230.72|28
1656327520000|2022-06-27 10:58:40|1236.33|1230.93|1235.62|1230.22|1236.41|1231.01|1235.62|1230.22|32
1656327530000|2022-06-27 10:58:50|1235.58|1230.18|1235.21|1229.81|1235.59|1230.19|1235.12|1229.72|31
1656327540000|2022-06-27 10:59:00|1235.41|1230.01|1235.52|1230.12|1235.68|1230.28|1235.32|1229.92|34
1656327550000|2022-06-27 10:59:10|1235.5|1230.1|1235.6|1230.2|1235.63|1230.23|1235.49|1230.09|26
1656327560000|2022-06-27 10:59:20|1235.56|1230.16|1235.57|1230.17|1235.58|1230.18|1235.41|1230.01|31
1656327570000|2022-06-27 10:59:30|1235.58|1230.18|1235.67|1230.27|1235.7|1230.3|1235.03|1229.63|34
1656327580000|2022-06-27 10:59:40|1235.71|1230.31|1235.55|1230.15|1235.71|1230.31|1235.52|1230.12|27
1656327590000|2022-06-27 10:59:50|1235.53|1230.13|1235.1|1229.7|1235.53|1230.13|1235.1|1229.7|29
1656327600000|2022-06-27 11:00:00|1235.12|1229.72|1234.68|1229.28|1235.28|1229.88|1234.59|1229.19|36
1656327610000|2022-06-27 11:00:10|1234.71|1229.31|1234.9|1229.5|1234.9|1229.5|1234.53|1229.13|29
1656327620000|2022-06-27 11:00:20|1234.91|1229.51|1235.28|1229.88|1235.61|1230.21|1234.91|1229.51|34
1656327630000|2022-06-27 11:00:30|1235.27|1229.87|1234.77|1229.37|1235.29|1229.89|1234.77|1229.37|34
1656327640000|2022-06-27 11:00:40|1234.78|1229.38|1234.65|1229.25|1234.82|1229.42|1234.59|1229.19|26
1656327650000|2022-06-27 11:00:50|1234.6|1229.2|1234.57|1229.17|1234.67|1229.27|1234.53|1229.13|31
1656327660000|2022-06-27 11:01:00|1234.56|1229.16|1234.44|1229.04|1234.57|1229.17|1234.39|1228.99|30
1656327670000|2022-06-27 11:01:10|1234.45|1229.05|1234.27|1228.87|1234.45|1229.05|1234.27|1228.87|22
1656327680000|2022-06-27 11:01:20|1234.25|1228.85|1234.66|1229.26|1234.75|1229.35|1234.2|1228.8|36
1656327690000|2022-06-27 11:01:30|1234.65|1229.25|1234.62|1229.22|1234.66|1229.26|1234.46|1229.06|35
1656327700000|2022-06-27 11:01:40|1234.61|1229.21|1234.56|1229.16|1234.65|1229.25|1234.47|1229.07|26
1656327710000|2022-06-27 11:01:50|1234.58|1229.18|1234.59|1229.19|1234.64|1229.24|1234.56|1229.16|28
1656327720000|2022-06-27 11:02:00|1234.6|1229.2|1234.59|1229.19|1234.62|1229.22|1234.54|1229.14|24
1656327730000|2022-06-27 11:02:10|1234.55|1229.15|1234.42|1229.02|1234.58|1229.18|1234.25|1228.85|33
1656327740000|2022-06-27 11:02:20|1234.41|1229.01|1234.3|1228.9|1234.66|1229.26|1234.28|1228.88|29
1656327750000|2022-06-27 11:02:30|1234.21|1228.81|1234.42|1229.02|1234.56|1229.16|1234.21|1228.81|34
1656327760000|2022-06-27 11:02:40|1234.44|1229.04|1234.36|1228.96|1234.45|1229.05|1234.11|1228.71|26
1656327770000|2022-06-27 11:02:50|1234.35|1228.95|1234.33|1228.93|1234.41|1229.01|1234.31|1228.91|30
1656327780000|2022-06-27 11:03:00|1234.34|1228.94|1234.55|1229.15|1234.55|1229.15|1234.34|1228.94|31
1656327790000|2022-06-27 11:03:10|1234.57|1229.17|1234.68|1229.28|1234.68|1229.28|1234.55|1229.15|25
1656327800000|2022-06-27 11:03:20|1234.66|1229.26|1234.6|1229.2|1234.71|1229.31|1234.57|1229.17|25
1656327810000|2022-06-27 11:03:30|1234.62|1229.22|1234.54|1229.14|1234.64|1229.24|1234.5|1229.1|21
1656327820000|2022-06-27 11:03:40|1234.51|1229.11|1234.23|1228.83|1234.51|1229.11|1234.07|1228.67|28
1656327830000|2022-06-27 11:03:50|1234.27|1228.87|1234.15|1228.75|1234.32|1228.92|1234.1|1228.7|29
1656327840000|2022-06-27 11:04:00|1234.18|1228.78|1233.99|1228.59|1234.22|1228.82|1233.91|1228.51|29
1656327850000|2022-06-27 11:04:10|1233.98|1228.58|1234.26|1228.86|1234.27|1228.87|1233.93|1228.53|33
1656327860000|2022-06-27 11:04:20|1234.22|1228.82|1233.94|1228.54|1234.28|1228.88|1233.84|1228.44|24
1656327870000|2022-06-27 11:04:30|1233.84|1228.44|1233.82|1228.42|1233.97|1228.57|1233.82|1228.42|17
1656327880000|2022-06-27 11:04:40|1233.78|1228.38|1233.76|1228.36|1233.78|1228.38|1233.6|1228.2|26
1656327890000|2022-06-27 11:04:50|1233.78|1228.38|1233.76|1228.36|1234.15|1228.75|1233.76|1228.36|33
1656327900000|2022-06-27 11:05:00|1233.82|1228.42|1233.59|1228.19|1233.95|1228.55|1233.59|1228.19|28
1656327910000|2022-06-27 11:05:10|1233.61|1228.21|1233.55|1228.15|1233.63|1228.23|1233.47|1228.07|34
1656327920000|2022-06-27 11:05:20|1233.47|1228.07|1232.96|1227.56|1233.47|1228.07|1232.94|1227.54|32
1656327930000|2022-06-27 11:05:30|1232.99|1227.59|1232.17|1226.77|1232.99|1227.59|1232.16|1226.76|39
1656327940000|2022-06-27 11:05:40|1232.16|1226.76|1232.1|1226.7|1232.37|1226.97|1232.07|1226.67|32
1656327950000|2022-06-27 11:05:50|1232.08|1226.68|1232.28|1226.88|1232.64|1227.24|1232.06|1226.66|35
1656327960000|2022-06-27 11:06:00|1232.2|1226.8|1232.8|1227.4|1232.81|1227.41|1232.18|1226.78|35
1656327970000|2022-06-27 11:06:10|1232.82|1227.42|1232.58|1227.18|1232.82|1227.42|1232.47|1227.07|35
1656327980000|2022-06-27 11:06:20|1232.59|1227.19|1232.83|1227.43|1232.83|1227.43|1232.5|1227.1|33
1656327990000|2022-06-27 11:06:30|1232.92|1227.52|1233.05|1227.65|1233.29|1227.89|1232.92|1227.52|31
1656328000000|2022-06-27 11:06:40|1233.07|1227.67|1232.78|1227.38|1233.1|1227.7|1232.72|1227.32|28
1656328010000|2022-06-27 11:06:50|1232.77|1227.37|1232.49|1227.09|1232.81|1227.41|1232.36|1226.96|33
1656328020000|2022-06-27 11:07:00|1232.58|1227.18|1232.62|1227.22|1232.68|1227.28|1232.46|1227.06|27
1656328030000|2022-06-27 11:07:10|1232.63|1227.23|1232.78|1227.38|1232.85|1227.45|1232.58|1227.18|27
1656328040000|2022-06-27 11:07:20|1232.75|1227.35|1232.69|1227.29|1232.79|1227.39|1232.66|1227.26|29
1656328050000|2022-06-27 11:07:30|1232.66|1227.26|1232.41|1227.01|1232.76|1227.36|1232.41|1227.01|33
1656328060000|2022-06-27 11:07:40|1232.4|1227|1231.98|1226.58|1232.45|1227.05|1231.94|1226.54|23
1656328070000|2022-06-27 11:07:50|1232.07|1226.67|1232.11|1226.71|1232.11|1226.71|1231.89|1226.49|28
1656328080000|2022-06-27 11:08:00|1232.1|1226.7|1232.57|1227.17|1232.58|1227.18|1232.08|1226.68|25
1656328090000|2022-06-27 11:08:10|1232.6|1227.2|1233.14|1227.74|1233.19|1227.79|1232.52|1227.12|30
1656328100000|2022-06-27 11:08:20|1233.2|1227.8|1233.03|1227.63|1233.38|1227.98|1233|1227.6|32
1656328110000|2022-06-27 11:08:30|1233.05|1227.65|1232.82|1227.42|1233.17|1227.77|1232.76|1227.36|31
1656328120000|2022-06-27 11:08:40|1232.83|1227.43|1232.42|1227.02|1232.83|1227.43|1232.31|1226.91|28
1656328130000|2022-06-27 11:08:50|1232.48|1227.08|1232.45|1227.05|1232.48|1227.08|1232.31|1226.91|20
1656328140000|2022-06-27 11:09:00|1232.44|1227.04|1232.74|1227.34|1232.9|1227.5|1232.41|1227.01|32
1656328150000|2022-06-27 11:09:10|1232.75|1227.35|1233.02|1227.62|1233.04|1227.64|1232.75|1227.35|32
1656328160000|2022-06-27 11:09:20|1233.01|1227.61|1233.09|1227.69|1233.27|1227.87|1232.95|1227.55|26
1656328170000|2022-06-27 11:09:30|1233.08|1227.68|1233.51|1228.11|1233.61|1228.21|1232.8|1227.4|32
1656328180000|2022-06-27 11:09:40|1233.54|1228.14|1234.19|1228.79|1234.65|1229.25|1233.54|1228.14|37
1656328190000|2022-06-27 11:09:50|1234.13|1228.73|1234.36|1228.96|1234.54|1229.14|1233.93|1228.53|32
1656328200000|2022-06-27 11:10:00|1234.17|1228.77|1234.63|1229.23|1234.64|1229.24|1234.04|1228.64|30
1656328210000|2022-06-27 11:10:10|1234.74|1229.34|1234.69|1229.29|1235.08|1229.68|1234.62|1229.22|32
1656328220000|2022-06-27 11:10:20|1234.77|1229.37|1234.68|1229.28|1234.83|1229.43|1234.6|1229.2|31
1656328230000|2022-06-27 11:10:30|1234.7|1229.3|1235.25|1229.85|1235.25|1229.85|1234.68|1229.28|30
1656328240000|2022-06-27 11:10:40|1235.24|1229.84|1235.44|1230.04|1235.76|1230.36|1235.23|1229.83|32
1656328250000|2022-06-27 11:10:50|1235.4|1230|1235.56|1230.16|1235.57|1230.17|1235.32|1229.92|23
1656328260000|2022-06-27 11:11:00|1235.58|1230.18|1235.81|1230.41|1235.9|1230.5|1235.53|1230.13|27
1656328270000|2022-06-27 11:11:10|1235.82|1230.42|1235.76|1230.36|1236.04|1230.64|1235.61|1230.21|35
1656328280000|2022-06-27 11:11:20|1235.73|1230.33|1235.69|1230.29|1235.82|1230.42|1235.61|1230.21|23
1656328290000|2022-06-27 11:11:30|1235.73|1230.33|1235.23|1229.83|1235.73|1230.33|1235.11|1229.71|31
1656328300000|2022-06-27 11:11:40|1235.2|1229.8|1235.12|1229.72|1235.24|1229.84|1235.06|1229.66|30
1656328310000|2022-06-27 11:11:50|1235.1|1229.7|1234.6|1229.2|1235.1|1229.7|1234.51|1229.11|29
1656328320000|2022-06-27 11:12:00|1234.56|1229.16|1235.28|1229.88|1235.28|1229.88|1234.56|1229.16|30
1656328330000|2022-06-27 11:12:10|1235.24|1229.84|1235.17|1229.77|1235.27|1229.87|1235.07|1229.67|33
1656328340000|2022-06-27 11:12:20|1235.2|1229.8|1235.39|1229.99|1235.44|1230.04|1235.2|1229.8|28
1656328350000|2022-06-27 11:12:30|1235.35|1229.95|1235.39|1229.99|1235.45|1230.05|1235.32|1229.92|26
1656328360000|2022-06-27 11:12:40|1235.45|1230.05|1235.4|1230|1235.75|1230.35|1235.35|1229.95|29
1656328370000|2022-06-27 11:12:50|1235.39|1229.99|1235.34|1229.94|1235.46|1230.06|1235.3|1229.9|31
1656328380000|2022-06-27 11:13:00|1235.37|1229.97|1235.42|1230.02|1235.44|1230.04|1235.35|1229.95|17
1656328390000|2022-06-27 11:13:10|1235.43|1230.03|1235.64|1230.24|1235.66|1230.26|1235.36|1229.96|27
1656328400000|2022-06-27 11:13:20|1235.65|1230.25|1235.92|1230.52|1235.92|1230.52|1235.65|1230.25|29
1656328410000|2022-06-27 11:13:30|1235.87|1230.47|1235.91|1230.51|1235.98|1230.58|1235.8|1230.4|31
1656328420000|2022-06-27 11:13:40|1235.87|1230.47|1236.25|1230.85|1236.79|1231.39|1235.87|1230.47|30
1656328430000|2022-06-27 11:13:50|1236.33|1230.93|1236.67|1231.27|1236.7|1231.3|1236.33|1230.93|30
1656328440000|2022-06-27 11:14:00|1236.74|1231.34|1236.65|1231.25|1236.77|1231.37|1236.6|1231.2|28
1656328450000|2022-06-27 11:14:10|1236.57|1231.17|1236.26|1230.86|1236.63|1231.23|1236.24|1230.84|30
1656328460000|2022-06-27 11:14:20|1236.27|1230.87|1236.1|1230.7|1236.36|1230.96|1235.95|1230.55|29
1656328470000|2022-06-27 11:14:30|1236.11|1230.71|1236.05|1230.65|1236.14|1230.74|1235.99|1230.59|28
1656328480000|2022-06-27 11:14:40|1236.01|1230.61|1235.62|1230.22|1236.02|1230.62|1235.62|1230.22|33
1656328490000|2022-06-27 11:14:50|1235.6|1230.2|1235.89|1230.49|1235.9|1230.5|1235.55|1230.15|27
1656328500000|2022-06-27 11:15:00|1235.96|1230.56|1236.18|1230.78|1236.23|1230.83|1235.8|1230.4|32
1656328510000|2022-06-27 11:15:10|1236.25|1230.85|1236.32|1230.92|1236.32|1230.92|1236.07|1230.67|33
1656328520000|2022-06-27 11:15:20|1236.29|1230.89|1236.79|1231.39|1236.79|1231.39|1236.29|1230.89|29
1656328530000|2022-06-27 11:15:30|1236.8|1231.4|1237.42|1232.02|1237.48|1232.08|1236.78|1231.38|35
1656328540000|2022-06-27 11:15:40|1237.45|1232.05|1237.16|1231.76|1237.64|1232.24|1237.02|1231.62|32
1656328550000|2022-06-27 11:15:50|1237.17|1231.77|1236.91|1231.51|1237.44|1232.04|1236.91|1231.51|32
1656328560000|2022-06-27 11:16:00|1236.85|1231.45|1236.66|1231.26|1236.85|1231.45|1236.66|1231.26|31
1656328570000|2022-06-27 11:16:10|1236.64|1231.24|1236.57|1231.17|1236.64|1231.24|1236.29|1230.89|33
1656328580000|2022-06-27 11:16:20|1236.54|1231.14|1236.74|1231.34|1236.84|1231.44|1236.52|1231.12|34
1656328590000|2022-06-27 11:16:30|1236.75|1231.35|1236.5|1231.1|1236.78|1231.38|1236.43|1231.03|35
1656328600000|2022-06-27 11:16:40|1236.52|1231.12|1236.54|1231.14|1236.56|1231.16|1236.47|1231.07|31
1656328610000|2022-06-27 11:16:50|1236.51|1231.11|1236.5|1231.1|1236.58|1231.18|1236.43|1231.03|22
1656328620000|2022-06-27 11:17:00|1236.49|1231.09|1235.77|1230.37|1236.55|1231.15|1235.77|1230.37|32
1656328630000|2022-06-27 11:17:10|1235.7|1230.3|1235.51|1230.11|1235.78|1230.38|1235.34|1229.94|35
1656328640000|2022-06-27 11:17:20|1235.52|1230.12|1235.58|1230.18|1235.9|1230.5|1235.5|1230.1|30
1656328650000|2022-06-27 11:17:30|1235.61|1230.21|1235.48|1230.08|1235.61|1230.21|1235.33|1229.93|30
1656328660000|2022-06-27 11:17:40|1235.49|1230.09|1235.46|1230.06|1235.53|1230.13|1235.39|1229.99|24
1656328670000|2022-06-27 11:17:50|1235.49|1230.09|1235.4|1230|1235.61|1230.21|1235.37|1229.97|28
1656328680000|2022-06-27 11:18:00|1235.39|1229.99|1235.51|1230.11|1235.7|1230.3|1235.39|1229.99|29
1656328690000|2022-06-27 11:18:10|1235.55|1230.15|1235.66|1230.26|1235.68|1230.28|1235.46|1230.06|33
1656328700000|2022-06-27 11:18:20|1235.67|1230.27|1236.56|1231.16|1236.59|1231.19|1235.54|1230.14|30
1656328710000|2022-06-27 11:18:30|1236.59|1231.19|1236.08|1230.68|1236.89|1231.49|1236.08|1230.68|34
1656328720000|2022-06-27 11:18:40|1236.07|1230.67|1235.64|1230.24|1236.07|1230.67|1235.62|1230.22|32
1656328730000|2022-06-27 11:18:50|1235.68|1230.28|1234.97|1229.57|1235.86|1230.46|1234.97|1229.57|31
1656328740000|2022-06-27 11:19:00|1234.96|1229.56|1235.02|1229.62|1235.02|1229.62|1234.8|1229.4|34
1656328750000|2022-06-27 11:19:10|1235.01|1229.61|1235.23|1229.83|1235.37|1229.97|1234.93|1229.53|31
1656328760000|2022-06-27 11:19:20|1235.29|1229.89|1235.33|1229.93|1235.46|1230.06|1235.21|1229.81|25
1656328770000|2022-06-27 11:19:30|1235.45|1230.05|1235.26|1229.86|1235.45|1230.05|1235.22|1229.82|29
1656328780000|2022-06-27 11:19:40|1235.27|1229.87|1235.22|1229.82|1235.34|1229.94|1235.13|1229.73|29
1656328790000|2022-06-27 11:19:50|1235.26|1229.86|1235.27|1229.87|1235.49|1230.09|1235.22|1229.82|21
1656328800000|2022-06-27 11:20:00|1235.23|1229.83|1235.11|1229.71|1235.29|1229.89|1235.08|1229.68|22
1656328810000|2022-06-27 11:20:10|1235.1|1229.7|1234.41|1229.01|1235.1|1229.7|1234.4|1229|31
1656328820000|2022-06-27 11:20:20|1234.36|1228.96|1233.14|1227.74|1234.36|1228.96|1233.13|1227.73|36
1656328830000|2022-06-27 11:20:30|1233.15|1227.75|1233.09|1227.69|1233.25|1227.85|1232.84|1227.44|31
1656328840000|2022-06-27 11:20:40|1232.97|1227.57|1233.24|1227.84|1233.34|1227.94|1232.9|1227.5|31
1656328850000|2022-06-27 11:20:50|1233.23|1227.83|1233.16|1227.76|1233.23|1227.83|1233.08|1227.68|20
1656328860000|2022-06-27 11:21:00|1233.18|1227.78|1233.22|1227.82|1233.24|1227.84|1233.13|1227.73|23
1656328870000|2022-06-27 11:21:10|1233.26|1227.86|1233.12|1227.72|1233.26|1227.86|1233.09|1227.69|28
1656328880000|2022-06-27 11:21:20|1233.11|1227.71|1232.37|1226.97|1233.11|1227.71|1232.37|1226.97|31
1656328890000|2022-06-27 11:21:30|1232.38|1226.98|1232.25|1226.85|1232.47|1227.07|1232.25|1226.85|29
1656328900000|2022-06-27 11:21:40|1232.2|1226.8|1231.09|1225.69|1232.2|1226.8|1231.07|1225.67|29
1656328910000|2022-06-27 11:21:50|1231.13|1225.73|1231.21|1225.81|1231.39|1225.99|1231.11|1225.71|27
1656328920000|2022-06-27 11:22:00|1231.2|1225.8|1230.12|1224.72|1231.27|1225.87|1229.88|1224.48|39
1656328930000|2022-06-27 11:22:10|1230.05|1224.65|1229.27|1223.87|1230.26|1224.86|1229.14|1223.74|37
1656328940000|2022-06-27 11:22:20|1229.2|1223.8|1229.53|1224.13|1229.58|1224.18|1228.82|1223.42|35
1656328950000|2022-06-27 11:22:30|1229.56|1224.16|1229.22|1223.82|1229.56|1224.16|1228.97|1223.57|33
1656328960000|2022-06-27 11:22:40|1229.18|1223.78|1229.36|1223.96|1229.76|1224.36|1229.18|1223.78|31
1656328970000|2022-06-27 11:22:50|1229.38|1223.98|1230.48|1225.08|1230.48|1225.08|1229.38|1223.98|29
1656328980000|2022-06-27 11:23:00|1230.58|1225.18|1230.45|1225.05|1231.15|1225.75|1230.32|1224.92|35
1656328990000|2022-06-27 11:23:10|1230.35|1224.95|1229.83|1224.43|1230.35|1224.95|1229.73|1224.33|36
1656329000000|2022-06-27 11:23:20|1229.86|1224.46|1229.46|1224.06|1230.03|1224.63|1229.31|1223.91|31
1656329010000|2022-06-27 11:23:30|1229.66|1224.26|1229.79|1224.39|1229.81|1224.41|1229.36|1223.96|34
1656329020000|2022-06-27 11:23:40|1229.82|1224.42|1229.88|1224.48|1230.08|1224.68|1229.66|1224.26|35
1656329030000|2022-06-27 11:23:50|1229.92|1224.52|1230.19|1224.79|1230.2|1224.8|1229.75|1224.35|30
1656329040000|2022-06-27 11:24:00|1230.23|1224.83|1229.97|1224.57|1230.29|1224.89|1229.77|1224.37|32
1656329050000|2022-06-27 11:24:10|1230.07|1224.67|1230.44|1225.04|1230.44|1225.04|1229.81|1224.41|29
1656329060000|2022-06-27 11:24:20|1230.33|1224.93|1230.56|1225.16|1230.82|1225.42|1230.07|1224.67|28
1656329070000|2022-06-27 11:24:30|1230.57|1225.17|1230.73|1225.33|1230.82|1225.42|1230.46|1225.06|29
1656329080000|2022-06-27 11:24:40|1230.83|1225.43|1231.36|1225.96|1231.4|1226|1230.7|1225.3|27
1656329090000|2022-06-27 11:24:50|1231.37|1225.97|1230.52|1225.12|1231.4|1226|1230.37|1224.97|34
1656329100000|2022-06-27 11:25:00|1230.57|1225.17|1230.33|1224.93|1230.69|1225.29|1230.27|1224.87|33
1656329110000|2022-06-27 11:25:10|1230.32|1224.92|1229.28|1223.88|1230.32|1224.92|1229.28|1223.88|27
1656329120000|2022-06-27 11:25:20|1229.18|1223.78|1228.9|1223.5|1229.3|1223.9|1228.9|1223.5|37
1656329130000|2022-06-27 11:25:30|1228.87|1223.47|1228.91|1223.51|1229.17|1223.77|1228.64|1223.24|33
1656329140000|2022-06-27 11:25:40|1228.95|1223.55|1228.97|1223.57|1228.98|1223.58|1228.71|1223.31|29
1656329150000|2022-06-27 11:25:50|1228.93|1223.53|1227.5|1222.1|1228.99|1223.59|1227.47|1222.07|36
1656329160000|2022-06-27 11:26:00|1227.13|1221.73|1226.26|1220.86|1227.37|1221.97|1225.76|1220.36|38
1656329170000|2022-06-27 11:26:10|1226.32|1220.92|1226.83|1221.43|1227|1221.6|1226.29|1220.89|35
1656329180000|2022-06-27 11:26:20|1227.28|1221.88|1227.62|1222.22|1227.73|1222.33|1226.77|1221.37|33
1656329190000|2022-06-27 11:26:30|1227.63|1222.23|1228.23|1222.83|1228.23|1222.83|1227.63|1222.23|28
1656329200000|2022-06-27 11:26:40|1228.14|1222.74|1227.98|1222.58|1228.28|1222.88|1227.91|1222.51|32
1656329210000|2022-06-27 11:26:50|1228|1222.6|1227.77|1222.37|1228.41|1223.01|1227.74|1222.34|30
1656329220000|2022-06-27 11:27:00|1227.75|1222.35|1228.32|1222.92|1228.48|1223.08|1227.71|1222.31|31
1656329230000|2022-06-27 11:27:10|1228.33|1222.93|1227.66|1222.26|1228.33|1222.93|1227.62|1222.22|30
1656329240000|2022-06-27 11:27:20|1227.64|1222.24|1227.47|1222.07|1227.64|1222.24|1226.81|1221.41|34
1656329250000|2022-06-27 11:27:30|1227.66|1222.26|1227.21|1221.81|1227.69|1222.29|1226.92|1221.52|35
1656329260000|2022-06-27 11:27:40|1227.18|1221.78|1227.5|1222.1|1227.66|1222.26|1227.11|1221.71|34
1656329270000|2022-06-27 11:27:50|1227.41|1222.01|1227.01|1221.61|1227.68|1222.28|1227.01|1221.61|31
1656329280000|2022-06-27 11:28:00|1227.02|1221.62|1227.74|1222.34|1227.81|1222.41|1226.68|1221.28|34
1656329290000|2022-06-27 11:28:10|1227.71|1222.31|1228.21|1222.81|1228.58|1223.18|1227.71|1222.31|30
1656329300000|2022-06-27 11:28:20|1228.2|1222.8|1228.32|1222.92|1228.39|1222.99|1228.1|1222.7|33
1656329310000|2022-06-27 11:28:30|1228.34|1222.94|1228.21|1222.81|1228.7|1223.3|1228.21|1222.81|29
1656329320000|2022-06-27 11:28:40|1228.2|1222.8|1228.41|1223.01|1228.52|1223.12|1228.2|1222.8|29
1656329330000|2022-06-27 11:28:50|1228.4|1223|1228.69|1223.29|1228.7|1223.3|1228.23|1222.83|31
1656329340000|2022-06-27 11:29:00|1228.72|1223.32|1228.65|1223.25|1228.88|1223.48|1228.49|1223.09|25
1656329350000|2022-06-27 11:29:10|1228.6|1223.2|1227.92|1222.52|1228.68|1223.28|1227.89|1222.49|29
1656329360000|2022-06-27 11:29:20|1227.91|1222.51|1227.48|1222.08|1227.96|1222.56|1227.4|1222|33
1656329370000|2022-06-27 11:29:30|1227.52|1222.12|1227.34|1221.94|1227.52|1222.12|1227|1221.6|27
1656329380000|2022-06-27 11:29:40|1227.36|1221.96|1227.66|1222.26|1227.66|1222.26|1227.35|1221.95|22
1656329390000|2022-06-27 11:29:50|1227.62|1222.22|1227.82|1222.42|1228|1222.6|1227.49|1222.09|27
1656329400000|2022-06-27 11:30:00|1227.84|1222.44|1227.96|1222.56|1227.96|1222.56|1227.48|1222.08|36
1656329410000|2022-06-27 11:30:10|1227.91|1222.51|1228.12|1222.72|1228.17|1222.77|1227.91|1222.51|31
1656329420000|2022-06-27 11:30:20|1228.1|1222.7|1228.78|1223.38|1228.81|1223.41|1228.1|1222.7|34
1656329430000|2022-06-27 11:30:30|1228.76|1223.36|1228.14|1222.74|1228.82|1223.42|1228.03|1222.63|27
1656329440000|2022-06-27 11:30:40|1228.11|1222.71|1228.68|1223.28|1228.7|1223.3|1228.1|1222.7|32
1656329450000|2022-06-27 11:30:50|1228.7|1223.3|1228.77|1223.37|1229.03|1223.63|1228.59|1223.19|28
1656329460000|2022-06-27 11:31:00|1228.83|1223.43|1228.98|1223.58|1228.98|1223.58|1228.71|1223.31|26
1656329470000|2022-06-27 11:31:10|1228.96|1223.56|1229.37|1223.97|1229.37|1223.97|1228.66|1223.26|23
1656329480000|2022-06-27 11:31:20|1229.45|1224.05|1229.33|1223.93|1229.69|1224.29|1229|1223.6|30
1656329490000|2022-06-27 11:31:30|1229.34|1223.94|1229.36|1223.96|1229.48|1224.08|1229.14|1223.74|32
1656329500000|2022-06-27 11:31:40|1229.34|1223.94|1229.24|1223.84|1229.54|1224.14|1229.15|1223.75|29
1656329510000|2022-06-27 11:31:50|1229.2|1223.8|1229.19|1223.79|1229.28|1223.88|1228.67|1223.27|30
1656329520000|2022-06-27 11:32:00|1229.15|1223.75|1228.87|1223.47|1229.15|1223.75|1228.8|1223.4|30
1656329530000|2022-06-27 11:32:10|1228.85|1223.45|1228.18|1222.78|1228.85|1223.45|1228.11|1222.71|33
1656329540000|2022-06-27 11:32:20|1228.19|1222.79|1227.9|1222.5|1228.65|1223.25|1227.9|1222.5|23
1656329550000|2022-06-27 11:32:30|1227.92|1222.52|1227.27|1221.87|1227.92|1222.52|1227.04|1221.64|36
1656329560000|2022-06-27 11:32:40|1227.03|1221.63|1223.81|1218.41|1227.25|1221.85|1223.41|1218.01|40
1656329570000|2022-06-27 11:32:50|1224.27|1218.87|1223.88|1218.48|1224.33|1218.93|1223.57|1218.17|39
1656329580000|2022-06-27 11:33:00|1223.94|1218.54|1224|1218.6|1224.02|1218.62|1223.68|1218.28|38
1656329590000|2022-06-27 11:33:10|1223.89|1218.49|1223.8|1218.4|1224.17|1218.77|1223.58|1218.18|33
1656329600000|2022-06-27 11:33:20|1223.82|1218.42|1223.28|1217.88|1223.89|1218.49|1223.28|1217.88|37
1656329610000|2022-06-27 11:33:30|1223.47|1218.07|1223.6|1218.2|1223.63|1218.23|1223.23|1217.83|36
1656329620000|2022-06-27 11:33:40|1223.57|1218.17|1223.39|1217.99|1223.68|1218.28|1223.26|1217.86|34
1656329630000|2022-06-27 11:33:50|1223.48|1218.08|1224.07|1218.67|1224.07|1218.67|1223.31|1217.91|37
1656329640000|2022-06-27 11:34:00|1223.81|1218.41|1223.75|1218.35|1223.81|1218.41|1223.46|1218.06|33
1656329650000|2022-06-27 11:34:10|1223.8|1218.4|1224.08|1218.68|1224.15|1218.75|1223.51|1218.11|32
1656329660000|2022-06-27 11:34:20|1224.11|1218.71|1223.44|1218.04|1224.35|1218.95|1223.44|1218.04|34
1656329670000|2022-06-27 11:34:30|1223.52|1218.12|1223.49|1218.09|1223.64|1218.24|1223.45|1218.05|25
1656329680000|2022-06-27 11:34:40|1223.52|1218.12|1223.84|1218.44|1223.84|1218.44|1223.41|1218.01|27
1656329690000|2022-06-27 11:34:50|1223.8|1218.4|1224.08|1218.68|1224.57|1219.17|1223.66|1218.26|23
1656329700000|2022-06-27 11:35:00|1224.1|1218.7|1223.9|1218.5|1224.38|1218.98|1223.82|1218.42|38
1656329710000|2022-06-27 11:35:10|1223.89|1218.49|1223.54|1218.14|1223.98|1218.58|1223.38|1217.98|28
1656329720000|2022-06-27 11:35:20|1223.55|1218.15|1223.48|1218.08|1223.7|1218.3|1223.37|1217.97|32
1656329730000|2022-06-27 11:35:30|1223.49|1218.09|1224.25|1218.85|1224.27|1218.87|1223.48|1218.08|37
1656329740000|2022-06-27 11:35:40|1224.29|1218.89|1224.13|1218.73|1224.54|1219.14|1224.12|1218.72|34
1656329750000|2022-06-27 11:35:50|1224.2|1218.8|1224.29|1218.89|1224.32|1218.92|1224.12|1218.72|27
1656329760000|2022-06-27 11:36:00|1224.26|1218.86|1225.05|1219.65|1225.3|1219.9|1224.26|1218.86|35
1656329770000|2022-06-27 11:36:10|1225.17|1219.77|1225.78|1220.38|1225.78|1220.38|1224.9|1219.5|34
1656329780000|2022-06-27 11:36:20|1225.7|1220.3|1225.66|1220.26|1225.74|1220.34|1225.38|1219.98|26
1656329790000|2022-06-27 11:36:30|1225.67|1220.27|1225.91|1220.51|1226.03|1220.63|1225.62|1220.22|28
1656329800000|2022-06-27 11:36:40|1225.94|1220.54|1226.03|1220.63|1226.69|1221.29|1225.94|1220.54|31
1656329810000|2022-06-27 11:36:50|1225.99|1220.59|1226.2|1220.8|1226.26|1220.86|1225.74|1220.34|30
1656329820000|2022-06-27 11:37:00|1226.41|1221.01|1225.85|1220.45|1226.41|1221.01|1225.8|1220.4|31
1656329830000|2022-06-27 11:37:10|1225.86|1220.46|1225.89|1220.49|1226.13|1220.73|1225.84|1220.44|30
1656329840000|2022-06-27 11:37:20|1225.88|1220.48|1226|1220.6|1226.15|1220.75|1225.86|1220.46|26
1656329850000|2022-06-27 11:37:30|1226.01|1220.61|1226.15|1220.75|1226.31|1220.91|1225.96|1220.56|19
1656329860000|2022-06-27 11:37:40|1226.17|1220.77|1225.56|1220.16|1226.38|1220.98|1225.56|1220.16|29
1656329870000|2022-06-27 11:37:50|1225.55|1220.15|1226.2|1220.8|1226.21|1220.81|1225.5|1220.1|21
1656329880000|2022-06-27 11:38:00|1226.21|1220.81|1226.38|1220.98|1226.38|1220.98|1226.21|1220.81|15
1656329890000|2022-06-27 11:38:10|1226.29|1220.89|1226.29|1220.89|1226.46|1221.06|1226.15|1220.75|27
1656329900000|2022-06-27 11:38:20|1226.38|1220.98|1226.38|1220.98|1226.4|1221|1226.19|1220.79|28
1656329910000|2022-06-27 11:38:30|1226.24|1220.84|1226.33|1220.93|1226.46|1221.06|1226.24|1220.84|24
1656329920000|2022-06-27 11:38:40|1226.37|1220.97|1226.3|1220.9|1226.49|1221.09|1226.26|1220.86|29
1656329930000|2022-06-27 11:38:50|1226.46|1221.06|1226.31|1220.91|1226.46|1221.06|1225.81|1220.41|33
1656329940000|2022-06-27 11:39:00|1226.35|1220.95|1225.88|1220.48|1226.52|1221.12|1225.88|1220.48|34
1656329950000|2022-06-27 11:39:10|1225.87|1220.47|1226.26|1220.86|1226.26|1220.86|1225.68|1220.28|36
1656329960000|2022-06-27 11:39:20|1226.12|1220.72|1226.56|1221.16|1226.56|1221.16|1226.12|1220.72|31
1656329970000|2022-06-27 11:39:30|1226.55|1221.15|1226.48|1221.08|1226.55|1221.15|1226.45|1221.05|21
1656329980000|2022-06-27 11:39:40|1226.52|1221.12|1226.76|1221.36|1226.84|1221.44|1226.49|1221.09|23
1656329990000|2022-06-27 11:39:50|1226.74|1221.34|1226.82|1221.42|1226.88|1221.48|1226.74|1221.34|20
1656330000000|2022-06-27 11:40:00|1226.61|1221.21|1225.93|1220.53|1226.66|1221.26|1225.93|1220.53|34
1656330010000|2022-06-27 11:40:10|1225.91|1220.51|1225.9|1220.5|1225.97|1220.57|1225.85|1220.45|23
1656330020000|2022-06-27 11:40:20|1225.91|1220.51|1225.84|1220.44|1226.14|1220.74|1225.66|1220.26|32
1656330030000|2022-06-27 11:40:30|1225.81|1220.41|1225.92|1220.52|1226.01|1220.61|1225.75|1220.35|26
1656330040000|2022-06-27 11:40:40|1225.89|1220.49|1225.78|1220.38|1225.9|1220.5|1225.45|1220.05|29
1656330050000|2022-06-27 11:40:50|1225.76|1220.36|1225.88|1220.48|1225.89|1220.49|1225.67|1220.27|30
1656330060000|2022-06-27 11:41:00|1225.87|1220.47|1225.93|1220.53|1225.96|1220.56|1225.73|1220.33|27
1656330070000|2022-06-27 11:41:10|1225.95|1220.55|1225.74|1220.34|1225.95|1220.55|1225.58|1220.18|31
1656330080000|2022-06-27 11:41:20|1225.76|1220.36|1225.79|1220.39|1225.85|1220.45|1225.7|1220.3|22
1656330090000|2022-06-27 11:41:30|1225.86|1220.46|1225.98|1220.58|1225.98|1220.58|1225.78|1220.38|31
1656330100000|2022-06-27 11:41:40|1225.84|1220.44|1225.59|1220.19|1225.84|1220.44|1225.48|1220.08|30
1656330110000|2022-06-27 11:41:50|1225.57|1220.17|1224.36|1218.96|1225.78|1220.38|1224.34|1218.94|35
1656330120000|2022-06-27 11:42:00|1224.35|1218.95|1224.85|1219.45|1224.97|1219.57|1224.32|1218.92|34
1656330130000|2022-06-27 11:42:10|1224.89|1219.49|1225.04|1219.64|1225.23|1219.83|1224.76|1219.36|32
1656330140000|2022-06-27 11:42:20|1224.98|1219.58|1223.87|1218.47|1224.99|1219.59|1223.83|1218.43|29
1656330150000|2022-06-27 11:42:30|1223.89|1218.49|1224.09|1218.69|1224.17|1218.77|1223.83|1218.43|23
1656330160000|2022-06-27 11:42:40|1224.05|1218.65|1223.95|1218.55|1224.05|1218.65|1223.88|1218.48|27
1656330170000|2022-06-27 11:42:50|1223.92|1218.52|1223.85|1218.45|1224.28|1218.88|1223.85|1218.45|34
1656330180000|2022-06-27 11:43:00|1223.86|1218.46|1223.94|1218.54|1224.04|1218.64|1223.7|1218.3|32
1656330190000|2022-06-27 11:43:10|1224.13|1218.73|1224.33|1218.93|1224.68|1219.28|1224.13|1218.73|30
1656330200000|2022-06-27 11:43:20|1224.3|1218.9|1225.58|1220.18|1225.61|1220.21|1224.29|1218.89|31
1656330210000|2022-06-27 11:43:30|1225.73|1220.33|1225.6|1220.2|1225.94|1220.54|1225.28|1219.88|33
1656330220000|2022-06-27 11:43:40|1225.32|1219.92|1225.56|1220.16|1225.59|1220.19|1225.32|1219.92|32
1656330230000|2022-06-27 11:43:50|1225.55|1220.15|1225.43|1220.03|1225.68|1220.28|1225.27|1219.87|32
1656330240000|2022-06-27 11:44:00|1225.44|1220.04|1225.2|1219.8|1225.49|1220.09|1225.04|1219.64|30
1656330250000|2022-06-27 11:44:10|1225.22|1219.82|1225.42|1220.02|1225.74|1220.34|1225.19|1219.79|29
1656330260000|2022-06-27 11:44:20|1225.46|1220.06|1225.49|1220.09|1225.83|1220.43|1225.44|1220.04|16
1656330270000|2022-06-27 11:44:30|1225.55|1220.15|1227.17|1221.77|1227.17|1221.77|1225.49|1220.09|22
1656330280000|2022-06-27 11:44:40|1227.2|1221.8|1226.85|1221.45|1227.46|1222.06|1226.82|1221.42|30
1656330290000|2022-06-27 11:44:50|1226.82|1221.42|1226.62|1221.22|1227.15|1221.75|1226.59|1221.19|26
1656330300000|2022-06-27 11:45:00|1226.6|1221.2|1227.29|1221.89|1227.29|1221.89|1226.6|1221.2|28
1656330310000|2022-06-27 11:45:10|1227.45|1222.05|1227.58|1222.18|1227.83|1222.43|1227.44|1222.04|22
1656330320000|2022-06-27 11:45:20|1227.57|1222.17|1226.97|1221.57|1227.72|1222.32|1226.74|1221.34|30
1656330330000|2022-06-27 11:45:30|1226.95|1221.55|1226.52|1221.12|1226.95|1221.55|1226.52|1221.12|27
1656330340000|2022-06-27 11:45:40|1226.5|1221.1|1226.02|1220.62|1226.57|1221.17|1225.97|1220.57|22
1656330350000|2022-06-27 11:45:50|1226.01|1220.61|1225.44|1220.04|1226.09|1220.69|1225.44|1220.04|29
1656330360000|2022-06-27 11:46:00|1225.45|1220.05|1225.47|1220.07|1225.5|1220.1|1225.43|1220.03|22
1656330370000|2022-06-27 11:46:10|1225.48|1220.08|1225.45|1220.05|1225.5|1220.1|1225.43|1220.03|19
1656330380000|2022-06-27 11:46:20|1225.5|1220.1|1225.98|1220.58|1225.99|1220.59|1225.47|1220.07|17
1656330390000|2022-06-27 11:46:30|1225.95|1220.55|1226.29|1220.89|1226.59|1221.19|1225.91|1220.51|27
1656330400000|2022-06-27 11:46:40|1226.33|1220.93|1226.31|1220.91|1226.44|1221.04|1226.11|1220.71|32
1656330410000|2022-06-27 11:46:50|1226.28|1220.88|1226.4|1221|1226.4|1221|1226.28|1220.88|15
1656330420000|2022-06-27 11:47:00|1226.59|1221.19|1226.66|1221.26|1226.75|1221.35|1226.59|1221.19|8
1656330430000|2022-06-27 11:47:10|1226.75|1221.35|1227.02|1221.62|1227.44|1222.04|1226.7|1221.3|27
1656330440000|2022-06-27 11:47:20|1226.94|1221.54|1226.5|1221.1|1227.07|1221.67|1226.5|1221.1|17
1656330450000|2022-06-27 11:47:30|1226.49|1221.09|1226.5|1221.1|1226.5|1221.1|1226.24|1220.84|7
1656330460000|2022-06-27 11:47:40|1226.56|1221.16|1226.57|1221.17|1226.76|1221.36|1226.56|1221.16|5
1656330470000|2022-06-27 11:47:50|1226.67|1221.27|1226.57|1221.17|1226.67|1221.27|1226.57|1221.17|9
1656330480000|2022-06-27 11:48:00|1226.5|1221.1|1226.4|1221|1226.5|1221.1|1226.35|1220.95|7
1656330490000|2022-06-27 11:48:10|1226.35|1220.95|1225.52|1220.12|1226.4|1221|1225.5|1220.1|18
1656330500000|2022-06-27 11:48:20|1225.53|1220.13|1225.99|1220.59|1226.11|1220.71|1225.47|1220.07|28
1656330510000|2022-06-27 11:48:30|1226.03|1220.63|1225.86|1220.46|1226.32|1220.92|1225.83|1220.43|26
1656330520000|2022-06-27 11:48:40|1225.85|1220.45|1225.7|1220.3|1225.85|1220.45|1225.56|1220.16|26
1656330530000|2022-06-27 11:48:50|1225.81|1220.41|1225.43|1220.03|1225.81|1220.41|1225.39|1219.99|29
1656330540000|2022-06-27 11:49:00|1225.48|1220.08|1225.44|1220.04|1225.53|1220.13|1225.43|1220.03|22
1656330550000|2022-06-27 11:49:10|1225.66|1220.26|1225.68|1220.28|1226.03|1220.63|1225.58|1220.18|19
1656330560000|2022-06-27 11:49:20|1225.72|1220.32|1225.56|1220.16|1225.73|1220.33|1225.56|1220.16|20
1656330570000|2022-06-27 11:49:30|1225.6|1220.2|1225.33|1219.93|1225.61|1220.21|1225.33|1219.93|17
1656330580000|2022-06-27 11:49:40|1225.4|1220|1225.41|1220.01|1225.51|1220.11|1225.08|1219.68|25
1656330590000|2022-06-27 11:49:50|1225.31|1219.91|1226.13|1220.73|1226.22|1220.82|1225.31|1219.91|26
1656330600000|2022-06-27 11:50:00|1226.11|1220.71|1225.06|1219.66|1226.11|1220.71|1225.04|1219.64|29
1656330610000|2022-06-27 11:50:10|1224.9|1219.5|1224.91|1219.51|1225.03|1219.63|1224.77|1219.37|23
1656330620000|2022-06-27 11:50:20|1224.82|1219.42|1224.83|1219.43|1225.01|1219.61|1224.82|1219.42|34
1656330630000|2022-06-27 11:50:30|1224.87|1219.47|1224.48|1219.08|1224.98|1219.58|1224.48|1219.08|27
1656330640000|2022-06-27 11:50:40|1224.45|1219.05|1224.47|1219.07|1224.65|1219.25|1224.05|1218.65|24
1656330650000|2022-06-27 11:50:50|1224.63|1219.23|1224.6|1219.2|1224.74|1219.34|1224.52|1219.12|27
1656330660000|2022-06-27 11:51:00|1224.66|1219.26|1224.73|1219.33|1224.77|1219.37|1224.59|1219.19|33
1656330670000|2022-06-27 11:51:10|1224.68|1219.28|1223.46|1218.06|1224.68|1219.28|1223.09|1217.69|30
1656330680000|2022-06-27 11:51:20|1223.45|1218.05|1223.1|1217.7|1223.49|1218.09|1223.08|1217.68|16
1656330690000|2022-06-27 11:51:30|1223.11|1217.71|1223.34|1217.94|1223.34|1217.94|1223.06|1217.66|25
1656330700000|2022-06-27 11:51:40|1223.32|1217.92|1223.1|1217.7|1223.36|1217.96|1223.1|1217.7|19
1656330710000|2022-06-27 11:51:50|1223.08|1217.68|1222.83|1217.43|1223.08|1217.68|1222.83|1217.43|17
1656330720000|2022-06-27 11:52:00|1222.88|1217.48|1223.36|1217.96|1223.49|1218.09|1222.88|1217.48|25
1656330730000|2022-06-27 11:52:10|1223.42|1218.02|1223.46|1218.06|1223.52|1218.12|1223.38|1217.98|16
1656330740000|2022-06-27 11:52:20|1223.47|1218.07|1223.58|1218.18|1223.59|1218.19|1223.46|1218.06|26
1656330750000|2022-06-27 11:52:30|1223.57|1218.17|1223.63|1218.23|1223.92|1218.52|1223.57|1218.17|29
1656330760000|2022-06-27 11:52:40|1223.64|1218.24|1223.41|1218.01|1223.69|1218.29|1223.18|1217.78|31
1656330770000|2022-06-27 11:52:50|1223.38|1217.98|1223.44|1218.04|1223.46|1218.06|1223.32|1217.92|28
1656330780000|2022-06-27 11:53:00|1223.41|1218.01|1222.98|1217.58|1223.45|1218.05|1222.91|1217.51|23
1656330790000|2022-06-27 11:53:10|1223|1217.6|1223.27|1217.87|1223.3|1217.9|1222.96|1217.56|25
1656330800000|2022-06-27 11:53:20|1223.34|1217.94|1223.38|1217.98|1223.4|1218|1223.22|1217.82|34
1656330810000|2022-06-27 11:53:30|1223.36|1217.96|1223.24|1217.84|1223.42|1218.02|1223.18|1217.78|30
1656330820000|2022-06-27 11:53:40|1223.23|1217.83|1223|1217.6|1223.23|1217.83|1222.84|1217.44|32
1656330830000|2022-06-27 11:53:50|1222.95|1217.55|1223.53|1218.13|1223.53|1218.13|1222.92|1217.52|30
1656330840000|2022-06-27 11:54:00|1223.43|1218.03|1223.39|1217.99|1223.43|1218.03|1223.12|1217.72|31
1656330850000|2022-06-27 11:54:10|1223.24|1217.84|1223.1|1217.7|1223.24|1217.84|1222.97|1217.57|26
1656330860000|2022-06-27 11:54:20|1223.11|1217.71|1223.07|1217.67|1223.16|1217.76|1222.97|1217.57|31
1656330870000|2022-06-27 11:54:30|1223.11|1217.71|1222.5|1217.1|1223.24|1217.84|1222.43|1217.03|32
1656330880000|2022-06-27 11:54:40|1221.81|1216.41|1221.38|1215.98|1221.97|1216.57|1220.04|1214.64|38
1656330890000|2022-06-27 11:54:50|1221.37|1215.97|1221.28|1215.88|1221.45|1216.05|1220.84|1215.44|32
1656330900000|2022-06-27 11:55:00|1221.27|1215.87|1221.58|1216.18|1221.58|1216.18|1220.86|1215.46|31
1656330910000|2022-06-27 11:55:10|1221.59|1216.19|1221.53|1216.13|1221.74|1216.34|1221.28|1215.88|32
1656330920000|2022-06-27 11:55:20|1221.55|1216.15|1220.79|1215.39|1221.55|1216.15|1220.75|1215.35|35
1656330930000|2022-06-27 11:55:30|1220.77|1215.37|1220.59|1215.19|1220.77|1215.37|1220.34|1214.94|35
1656330940000|2022-06-27 11:55:40|1220.61|1215.21|1221.15|1215.75|1221.18|1215.78|1220.61|1215.21|36
1656330950000|2022-06-27 11:55:50|1221.16|1215.76|1221.36|1215.96|1221.46|1216.06|1221.14|1215.74|32
1656330960000|2022-06-27 11:56:00|1221.46|1216.06|1221.1|1215.7|1221.46|1216.06|1220.97|1215.57|33
1656330970000|2022-06-27 11:56:10|1221.09|1215.69|1220.59|1215.19|1221.17|1215.77|1220.59|1215.19|36
1656330980000|2022-06-27 11:56:20|1220.6|1215.2|1220.6|1215.2|1220.72|1215.32|1220.18|1214.78|26
1656330990000|2022-06-27 11:56:30|1220.61|1215.21|1220.75|1215.35|1220.75|1215.35|1220.5|1215.1|30
1656331000000|2022-06-27 11:56:40|1220.97|1215.57|1221.49|1216.09|1221.5|1216.1|1220.73|1215.33|39
1656331010000|2022-06-27 11:56:50|1221.58|1216.18|1222.02|1216.62|1222.06|1216.66|1221.55|1216.15|31
1656331020000|2022-06-27 11:57:00|1221.96|1216.56|1222.17|1216.77|1222.21|1216.81|1221.93|1216.53|35
1656331030000|2022-06-27 11:57:10|1222.2|1216.8|1221.97|1216.57|1222.24|1216.84|1221.92|1216.52|35
1656331040000|2022-06-27 11:57:20|1222.03|1216.63|1222.13|1216.73|1222.23|1216.83|1222.02|1216.62|37
1656331050000|2022-06-27 11:57:30|1222.15|1216.75|1222.11|1216.71|1222.16|1216.76|1221.78|1216.38|26
1656331060000|2022-06-27 11:57:40|1222.01|1216.61|1221.83|1216.43|1222.05|1216.65|1221.73|1216.33|32
1656331070000|2022-06-27 11:57:50|1221.85|1216.45|1222.09|1216.69|1222.23|1216.83|1221.8|1216.4|29
1656331080000|2022-06-27 11:58:00|1222.13|1216.73|1222.21|1216.81|1222.23|1216.83|1222.05|1216.65|28
1656331090000|2022-06-27 11:58:10|1222.19|1216.79|1221.15|1215.75|1222.24|1216.84|1221.13|1215.73|35
1656331100000|2022-06-27 11:58:20|1221.11|1215.71|1221.26|1215.86|1221.26|1215.86|1220.93|1215.53|34
1656331110000|2022-06-27 11:58:30|1221.23|1215.83|1221.2|1215.8|1221.26|1215.86|1220.98|1215.58|28
1656331120000|2022-06-27 11:58:40|1221.19|1215.79|1221.1|1215.7|1221.26|1215.86|1220.93|1215.53|28
1656331130000|2022-06-27 11:58:50|1221.09|1215.69|1221.39|1215.99|1221.47|1216.07|1221.05|1215.65|28
1656331140000|2022-06-27 11:59:00|1221.36|1215.96|1221.33|1215.93|1221.61|1216.21|1221.29|1215.89|32
1656331150000|2022-06-27 11:59:10|1221.28|1215.88|1221.62|1216.22|1221.75|1216.35|1221.28|1215.88|31
1656331160000|2022-06-27 11:59:20|1221.66|1216.26|1221.35|1215.95|1221.68|1216.28|1221.23|1215.83|33
1656331170000|2022-06-27 11:59:30|1221.34|1215.94|1221.48|1216.08|1221.54|1216.14|1221.29|1215.89|33
1656331180000|2022-06-27 11:59:40|1221.47|1216.07|1221.58|1216.18|1221.63|1216.23|1221.47|1216.07|30
1656331190000|2022-06-27 11:59:50|1221.65|1216.25|1221.94|1216.54|1221.97|1216.57|1221.65|1216.25|34
1656331200000|2022-06-27 12:00:00|1221.84|1216.44|1222.39|1216.99|1222.39|1216.99|1221.78|1216.38|35
1656331210000|2022-06-27 12:00:10|1222.37|1216.97|1221.48|1216.08|1222.37|1216.97|1221.31|1215.91|34
1656331220000|2022-06-27 12:00:20|1221.46|1216.06|1221.81|1216.41|1222|1216.6|1221.46|1216.06|26
1656331230000|2022-06-27 12:00:30|1221.83|1216.43|1221.56|1216.16|1221.83|1216.43|1221.14|1215.74|34
1656331240000|2022-06-27 12:00:40|1221.55|1216.15|1221.53|1216.13|1221.62|1216.22|1221.42|1216.02|35
1656331250000|2022-06-27 12:00:50|1221.32|1215.92|1221.19|1215.79|1221.4|1216|1221.12|1215.72|36
1656331260000|2022-06-27 12:01:00|1221.17|1215.77|1221.27|1215.87|1221.37|1215.97|1221.17|1215.77|32
1656331270000|2022-06-27 12:01:10|1221.34|1215.94|1221.65|1216.25|1221.65|1216.25|1221.27|1215.87|37
1656331280000|2022-06-27 12:01:20|1221.63|1216.23|1222.04|1216.64|1222.28|1216.88|1221.63|1216.23|33
1656331290000|2022-06-27 12:01:30|1222.05|1216.65|1222.18|1216.78|1222.25|1216.85|1221.9|1216.5|36
1656331300000|2022-06-27 12:01:40|1222.23|1216.83|1222.33|1216.93|1222.51|1217.11|1222.17|1216.77|36
1656331310000|2022-06-27 12:01:50|1222.34|1216.94|1222.22|1216.82|1222.61|1217.21|1222.11|1216.71|33
1656331320000|2022-06-27 12:02:00|1222.24|1216.84|1222.53|1217.13|1222.69|1217.29|1222.23|1216.83|24
1656331330000|2022-06-27 12:02:10|1222.52|1217.12|1223.28|1217.88|1223.28|1217.88|1222.52|1217.12|36
1656331340000|2022-06-27 12:02:20|1223.27|1217.87|1222.77|1217.37|1223.55|1218.15|1222.77|1217.37|31
1656331350000|2022-06-27 12:02:30|1222.81|1217.41|1223.2|1217.8|1223.2|1217.8|1222.75|1217.35|36
1656331360000|2022-06-27 12:02:40|1223.1|1217.7|1222.6|1217.2|1223.17|1217.77|1222.21|1216.81|34
1656331370000|2022-06-27 12:02:50|1222.61|1217.21|1223.04|1217.64|1223.13|1217.73|1222.6|1217.2|32
1656331380000|2022-06-27 12:03:00|1223.13|1217.73|1222.76|1217.36|1223.13|1217.73|1222.49|1217.09|36
1656331390000|2022-06-27 12:03:10|1222.74|1217.34|1222.53|1217.13|1222.74|1217.34|1222.38|1216.98|35
1656331400000|2022-06-27 12:03:20|1222.56|1217.16|1222.7|1217.3|1222.93|1217.53|1222.5|1217.1|36
1656331410000|2022-06-27 12:03:30|1222.67|1217.27|1222.51|1217.11|1222.71|1217.31|1222.34|1216.94|36
1656331420000|2022-06-27 12:03:40|1222.17|1216.77|1221.96|1216.56|1222.17|1216.77|1221.52|1216.12|36
1656331430000|2022-06-27 12:03:50|1222.08|1216.68|1221.71|1216.31|1222.14|1216.74|1221.69|1216.29|37
1656331440000|2022-06-27 12:04:00|1221.7|1216.3|1221.16|1215.76|1221.96|1216.56|1221.04|1215.64|29
1656331450000|2022-06-27 12:04:10|1221.2|1215.8|1221.33|1215.93|1221.42|1216.02|1221.06|1215.66|35
1656331460000|2022-06-27 12:04:20|1221.25|1215.85|1221.34|1215.94|1221.34|1215.94|1221.09|1215.69|25
1656331470000|2022-06-27 12:04:30|1221.3|1215.9|1221.36|1215.96|1221.36|1215.96|1221.17|1215.77|26
1656331480000|2022-06-27 12:04:40|1221.41|1216.01|1221.33|1215.93|1221.41|1216.01|1221.14|1215.74|31
1656331490000|2022-06-27 12:04:50|1221.25|1215.85|1221.28|1215.88|1221.36|1215.96|1221.15|1215.75|35
1656331500000|2022-06-27 12:05:00|1221.3|1215.9|1221.97|1216.57|1221.99|1216.59|1221.28|1215.88|33
1656331510000|2022-06-27 12:05:10|1221.92|1216.52|1221.74|1216.34|1222.11|1216.71|1221.68|1216.28|33
1656331520000|2022-06-27 12:05:20|1221.71|1216.31|1221.22|1215.82|1221.81|1216.41|1221.21|1215.81|30
1656331530000|2022-06-27 12:05:30|1221.25|1215.85|1221.16|1215.76|1221.27|1215.87|1221.11|1215.71|25
1656331540000|2022-06-27 12:05:40|1221.17|1215.77|1220.55|1215.15|1221.17|1215.77|1220.37|1214.97|30
1656331550000|2022-06-27 12:05:50|1220.59|1215.19|1220.98|1215.58|1220.98|1215.58|1220.54|1215.14|33
1656331560000|2022-06-27 12:06:00|1221|1215.6|1220.91|1215.51|1221|1215.6|1220.62|1215.22|33
1656331570000|2022-06-27 12:06:10|1220.86|1215.46|1220.16|1214.76|1220.86|1215.46|1219.89|1214.49|34
1656331580000|2022-06-27 12:06:20|1220.14|1214.74|1220.59|1215.19|1220.7|1215.3|1219.93|1214.53|34
1656331590000|2022-06-27 12:06:30|1220.56|1215.16|1221.14|1215.74|1221.64|1216.24|1220.56|1215.16|37
1656331600000|2022-06-27 12:06:40|1221.21|1215.81|1222.25|1216.85|1222.25|1216.85|1220.87|1215.47|35
1656331610000|2022-06-27 12:06:50|1222.24|1216.84|1222.43|1217.03|1222.47|1217.07|1222.07|1216.67|34
1656331620000|2022-06-27 12:07:00|1222.44|1217.04|1223.74|1218.34|1223.74|1218.34|1222.41|1217.01|35
1656331630000|2022-06-27 12:07:10|1223.76|1218.36|1223.31|1217.91|1223.96|1218.56|1223.31|1217.91|31
1656331640000|2022-06-27 12:07:20|1223.32|1217.92|1223.57|1218.17|1223.86|1218.46|1223.32|1217.92|34
1656331650000|2022-06-27 12:07:30|1223.61|1218.21|1224.95|1219.55|1225.23|1219.83|1223.58|1218.18|34
1656331660000|2022-06-27 12:07:40|1225.12|1219.72|1224.95|1219.55|1225.63|1220.23|1224.84|1219.44|36
1656331670000|2022-06-27 12:07:50|1224.97|1219.57|1224.16|1218.76|1225.14|1219.74|1224.16|1218.76|31
1656331680000|2022-06-27 12:08:00|1224.14|1218.74|1224.17|1218.77|1224.3|1218.9|1223.7|1218.3|33
1656331690000|2022-06-27 12:08:10|1224.19|1218.79|1224.71|1219.31|1224.91|1219.51|1224.19|1218.79|28
1656331700000|2022-06-27 12:08:20|1224.85|1219.45|1224.92|1219.52|1225.66|1220.26|1224.68|1219.28|35
1656331710000|2022-06-27 12:08:30|1225.06|1219.66|1224.56|1219.16|1225.08|1219.68|1224.39|1218.99|34
1656331720000|2022-06-27 12:08:40|1224.57|1219.17|1224.5|1219.1|1224.8|1219.4|1224.41|1219.01|28
1656331730000|2022-06-27 12:08:50|1224.58|1219.18|1224.6|1219.2|1224.6|1219.2|1224.42|1219.02|24
1656331740000|2022-06-27 12:09:00|1224.59|1219.19|1225.07|1219.67|1225.09|1219.69|1224.59|1219.19|30
1656331750000|2022-06-27 12:09:10|1225.09|1219.69|1224.76|1219.36|1225.16|1219.76|1224.72|1219.32|28
1656331760000|2022-06-27 12:09:20|1224.77|1219.37|1224.59|1219.19|1224.84|1219.44|1224.53|1219.13|32
1656331770000|2022-06-27 12:09:30|1224.55|1219.15|1224.31|1218.91|1224.55|1219.15|1224.3|1218.9|31
1656331780000|2022-06-27 12:09:40|1224.35|1218.95|1224.31|1218.91|1224.4|1219|1224.3|1218.9|25
1656331790000|2022-06-27 12:09:50|1224.32|1218.92|1224.12|1218.72|1224.35|1218.95|1224.12|1218.72|22
1656331800000|2022-06-27 12:10:00|1224.16|1218.76|1224.73|1219.33|1224.75|1219.35|1223.92|1218.52|28
1656331810000|2022-06-27 12:10:10|1224.75|1219.35|1224.34|1218.94|1225.22|1219.82|1224.13|1218.73|34
1656331820000|2022-06-27 12:10:20|1224.21|1218.81|1224.62|1219.22|1224.68|1219.28|1224.21|1218.81|32
1656331830000|2022-06-27 12:10:30|1224.64|1219.24|1224.43|1219.03|1224.64|1219.24|1224.41|1219.01|23
1656331840000|2022-06-27 12:10:40|1224.42|1219.02|1224.58|1219.18|1224.74|1219.34|1224.38|1218.98|24
1656331850000|2022-06-27 12:10:50|1224.51|1219.11|1224.46|1219.06|1224.73|1219.33|1224.32|1218.92|28
1656331860000|2022-06-27 12:11:00|1224.38|1218.98|1224.01|1218.61|1224.38|1218.98|1223.98|1218.58|29
1656331870000|2022-06-27 12:11:10|1223.89|1218.49|1223.94|1218.54|1223.98|1218.58|1223.6|1218.2|30
1656331880000|2022-06-27 12:11:20|1223.93|1218.53|1224.35|1218.95|1224.35|1218.95|1223.66|1218.26|35
1656331890000|2022-06-27 12:11:30|1224.31|1218.91|1223.31|1217.91|1224.33|1218.93|1223.26|1217.86|37
1656331900000|2022-06-27 12:11:40|1223.37|1217.97|1223.22|1217.82|1223.37|1217.97|1223.14|1217.74|26
1656331910000|2022-06-27 12:11:50|1223.27|1217.87|1221.48|1216.08|1223.4|1218|1221.47|1216.07|34
1656331920000|2022-06-27 12:12:00|1221.42|1216.02|1221.21|1215.81|1221.58|1216.18|1221.16|1215.76|37
1656331930000|2022-06-27 12:12:10|1221.11|1215.71|1220.81|1215.41|1221.12|1215.72|1220.47|1215.07|34
1656331940000|2022-06-27 12:12:20|1220.8|1215.4|1221.28|1215.88|1221.49|1216.09|1220.52|1215.12|35
1656331950000|2022-06-27 12:12:30|1221.34|1215.94|1220.63|1215.23|1221.59|1216.19|1220.6|1215.2|30
1656331960000|2022-06-27 12:12:40|1220.64|1215.24|1221.13|1215.73|1221.29|1215.89|1220.64|1215.24|33
1656331970000|2022-06-27 12:12:50|1221.03|1215.63|1221.39|1215.99|1221.39|1215.99|1220.85|1215.45|36
1656331980000|2022-06-27 12:13:00|1221.3|1215.9|1221.49|1216.09|1221.52|1216.12|1221.29|1215.89|27
1656331990000|2022-06-27 12:13:10|1221.56|1216.16|1221.49|1216.09|1221.64|1216.24|1221.29|1215.89|32
1656332000000|2022-06-27 12:13:20|1221.5|1216.1|1221.83|1216.43|1222.01|1216.61|1221.47|1216.07|27
1656332010000|2022-06-27 12:13:30|1221.82|1216.42|1222.28|1216.88|1222.28|1216.88|1221.68|1216.28|28
1656332020000|2022-06-27 12:13:40|1222.17|1216.77|1222.9|1217.5|1222.99|1217.59|1222.17|1216.77|32
1656332030000|2022-06-27 12:13:50|1222.97|1217.57|1222.7|1217.3|1222.98|1217.58|1222.59|1217.19|30
1656332040000|2022-06-27 12:14:00|1222.71|1217.31|1223.13|1217.73|1223.3|1217.9|1222.65|1217.25|28
1656332050000|2022-06-27 12:14:10|1223.05|1217.65|1222.24|1216.84|1223.12|1217.72|1222.17|1216.77|35
1656332060000|2022-06-27 12:14:20|1222.27|1216.87|1222.12|1216.72|1222.32|1216.92|1221.99|1216.59|31
1656332070000|2022-06-27 12:14:30|1222.09|1216.69|1222.18|1216.78|1222.2|1216.8|1221.72|1216.32|29
1656332080000|2022-06-27 12:14:40|1222.2|1216.8|1222.55|1217.15|1222.55|1217.15|1221.83|1216.43|36
1656332090000|2022-06-27 12:14:50|1222.6|1217.2|1223.41|1218.01|1223.48|1218.08|1222.56|1217.16|31
1656332100000|2022-06-27 12:15:00|1223.44|1218.04|1223.27|1217.87|1223.44|1218.04|1222.88|1217.48|32
1656332110000|2022-06-27 12:15:10|1223.42|1218.02|1223.58|1218.18|1223.63|1218.23|1223.2|1217.8|35
1656332120000|2022-06-27 12:15:20|1223.46|1218.06|1223.93|1218.53|1223.93|1218.53|1223.46|1218.06|24
1656332130000|2022-06-27 12:15:30|1223.84|1218.44|1223.82|1218.42|1224.15|1218.75|1223.67|1218.27|36
1656332140000|2022-06-27 12:15:40|1223.81|1218.41|1223.69|1218.29|1223.81|1218.41|1223.5|1218.1|30
1656332150000|2022-06-27 12:15:50|1223.64|1218.24|1223.53|1218.13|1223.64|1218.24|1223.22|1217.82|35
1656332160000|2022-06-27 12:16:00|1223.54|1218.14|1223.22|1217.82|1223.63|1218.23|1222.91|1217.51|37
1656332170000|2022-06-27 12:16:10|1223.17|1217.77|1221.7|1216.3|1223.89|1218.49|1221.7|1216.3|39
1656332180000|2022-06-27 12:16:20|1221.69|1216.29|1222.58|1217.18|1223.13|1217.73|1221.15|1215.75|38
1656332190000|2022-06-27 12:16:30|1222.11|1216.71|1221.97|1216.57|1222.17|1216.77|1221.37|1215.97|36
1656332200000|2022-06-27 12:16:40|1222|1216.6|1221.55|1216.15|1223.03|1217.63|1221.4|1216|37
1656332210000|2022-06-27 12:16:50|1221.49|1216.09|1222.22|1216.82|1222.22|1216.82|1220.73|1215.33|37
1656332220000|2022-06-27 12:17:00|1222.13|1216.73|1221.95|1216.55|1222.13|1216.73|1221.71|1216.31|31
1656332230000|2022-06-27 12:17:10|1221.84|1216.44|1221.49|1216.09|1221.85|1216.45|1221.4|1216|30
1656332240000|2022-06-27 12:17:20|1221.46|1216.06|1221.37|1215.97|1221.62|1216.22|1221.3|1215.9|31
1656332250000|2022-06-27 12:17:30|1221.4|1216|1221.13|1215.73|1221.42|1216.02|1220.99|1215.59|31
1656332260000|2022-06-27 12:17:40|1221.12|1215.72|1220.98|1215.58|1221.24|1215.84|1220.85|1215.45|31
1656332270000|2022-06-27 12:17:50|1220.95|1215.55|1220.96|1215.56|1221.01|1215.61|1220.78|1215.38|30
1656332280000|2022-06-27 12:18:00|1220.98|1215.58|1220.98|1215.58|1221.08|1215.68|1220.91|1215.51|28
1656332290000|2022-06-27 12:18:10|1220.99|1215.59|1222.35|1216.95|1222.71|1217.31|1220.82|1215.42|38
1656332300000|2022-06-27 12:18:20|1222.3|1216.9|1222.4|1217|1222.65|1217.25|1222.24|1216.84|33
1656332310000|2022-06-27 12:18:30|1222.42|1217.02|1222.34|1216.94|1222.47|1217.07|1222.19|1216.79|26
1656332320000|2022-06-27 12:18:40|1222.33|1216.93|1221.63|1216.23|1222.33|1216.93|1221.38|1215.98|35
1656332330000|2022-06-27 12:18:50|1221.43|1216.03|1221.88|1216.48|1222.16|1216.76|1221.42|1216.02|31
1656332340000|2022-06-27 12:19:00|1221.89|1216.49|1222.02|1216.62|1222.05|1216.65|1221.72|1216.32|33
1656332350000|2022-06-27 12:19:10|1222.04|1216.64|1222.3|1216.9|1222.31|1216.91|1221.88|1216.48|28
1656332360000|2022-06-27 12:19:20|1222.27|1216.87|1222.17|1216.77|1222.38|1216.98|1222.09|1216.69|27
1656332370000|2022-06-27 12:19:30|1222.19|1216.79|1222|1216.6|1222.29|1216.89|1222|1216.6|29
1656332380000|2022-06-27 12:19:40|1221.98|1216.58|1222.36|1216.96|1222.41|1217.01|1221.98|1216.58|29
1656332390000|2022-06-27 12:19:50|1222.33|1216.93|1221.75|1216.35|1222.39|1216.99|1221.68|1216.28|32
1656332400000|2022-06-27 12:20:00|1221.76|1216.36|1221.84|1216.44|1222.14|1216.74|1221.5|1216.1|31
1656332410000|2022-06-27 12:20:10|1222.03|1216.63|1221.73|1216.33|1222.05|1216.65|1221.53|1216.13|34
1656332420000|2022-06-27 12:20:20|1221.68|1216.28|1221.54|1216.14|1221.73|1216.33|1221.53|1216.13|32
1656332430000|2022-06-27 12:20:30|1221.49|1216.09|1220.19|1214.79|1221.49|1216.09|1220.19|1214.79|38
1656332440000|2022-06-27 12:20:40|1220.2|1214.8|1220.21|1214.81|1220.58|1215.18|1220.13|1214.73|37
1656332450000|2022-06-27 12:20:50|1220.2|1214.8|1219.63|1214.23|1220.22|1214.82|1219.51|1214.11|35
1656332460000|2022-06-27 12:21:00|1219.62|1214.22|1219.92|1214.52|1220.05|1214.65|1219.62|1214.22|31
1656332470000|2022-06-27 12:21:10|1219.82|1214.42|1220.72|1215.32|1220.72|1215.32|1219.78|1214.38|34
1656332480000|2022-06-27 12:21:20|1220.7|1215.3|1220.83|1215.43|1221.12|1215.72|1220.63|1215.23|39
1656332490000|2022-06-27 12:21:30|1220.85|1215.45|1221.44|1216.04|1221.5|1216.1|1220.6|1215.2|34
1656332500000|2022-06-27 12:21:40|1221.43|1216.03|1221.2|1215.8|1221.76|1216.36|1221.15|1215.75|36
1656332510000|2022-06-27 12:21:50|1221.27|1215.87|1221.4|1216|1221.43|1216.03|1221.27|1215.87|30
1656332520000|2022-06-27 12:22:00|1221.49|1216.09|1221.51|1216.11|1221.81|1216.41|1221.36|1215.96|33
1656332530000|2022-06-27 12:22:10|1221.47|1216.07|1221.3|1215.9|1221.49|1216.09|1220.96|1215.56|36
1656332540000|2022-06-27 12:22:20|1221.23|1215.83|1221.42|1216.02|1221.44|1216.04|1221.19|1215.79|31
1656332550000|2022-06-27 12:22:30|1221.46|1216.06|1221.4|1216|1221.69|1216.29|1221.35|1215.95|34
1656332560000|2022-06-27 12:22:40|1221.39|1215.99|1221.59|1216.19|1222.04|1216.64|1221.39|1215.99|34
1656332570000|2022-06-27 12:22:50|1221.57|1216.17|1221.99|1216.59|1221.99|1216.59|1221.17|1215.77|36
1656332580000|2022-06-27 12:23:00|1222.03|1216.63|1221.45|1216.05|1222.03|1216.63|1221.42|1216.02|35
1656332590000|2022-06-27 12:23:10|1221.47|1216.07|1221.86|1216.46|1221.99|1216.59|1221.47|1216.07|29
1656332600000|2022-06-27 12:23:20|1221.95|1216.55|1222.54|1217.14|1222.66|1217.26|1221.95|1216.55|30
1656332610000|2022-06-27 12:23:30|1222.56|1217.16|1222.49|1217.09|1222.7|1217.3|1222.39|1216.99|27
1656332620000|2022-06-27 12:23:40|1222.65|1217.25|1222.46|1217.06|1222.68|1217.28|1222.35|1216.95|32
1656332630000|2022-06-27 12:23:50|1222.45|1217.05|1222.27|1216.87|1222.51|1217.11|1222.08|1216.68|31
1656332640000|2022-06-27 12:24:00|1222.22|1216.82|1221.88|1216.48|1222.22|1216.82|1221.82|1216.42|27
1656332650000|2022-06-27 12:24:10|1221.83|1216.43|1221.85|1216.45|1222.11|1216.71|1221.83|1216.43|18
1656332660000|2022-06-27 12:24:20|1221.91|1216.51|1221.12|1215.72|1222|1216.6|1221.12|1215.72|31
1656332670000|2022-06-27 12:24:30|1221.02|1215.62|1221.24|1215.84|1221.37|1215.97|1220.93|1215.53|34
1656332680000|2022-06-27 12:24:40|1221.21|1215.81|1221.01|1215.61|1221.21|1215.81|1220.91|1215.51|28
1656332690000|2022-06-27 12:24:50|1220.99|1215.59|1220.89|1215.49|1221.22|1215.82|1220.57|1215.17|36
1656332700000|2022-06-27 12:25:00|1220.94|1215.54|1220.51|1215.11|1220.96|1215.56|1220.31|1214.91|34
1656332710000|2022-06-27 12:25:10|1220.49|1215.09|1220.12|1214.72|1220.49|1215.09|1219.92|1214.52|35
1656332720000|2022-06-27 12:25:20|1220.03|1214.63|1220.26|1214.86|1220.43|1215.03|1220.03|1214.63|34
1656332730000|2022-06-27 12:25:30|1220.31|1214.91|1219.26|1213.86|1220.33|1214.93|1219.18|1213.78|29
1656332740000|2022-06-27 12:25:40|1219.28|1213.88|1219.44|1214.04|1219.62|1214.22|1219.28|1213.88|32
1656332750000|2022-06-27 12:25:50|1219.52|1214.12|1219.61|1214.21|1220.11|1214.71|1219.52|1214.12|36
1656332760000|2022-06-27 12:26:00|1219.63|1214.23|1219.61|1214.21|1219.71|1214.31|1219.43|1214.03|35
1656332770000|2022-06-27 12:26:10|1219.65|1214.25|1219.91|1214.51|1220|1214.6|1219.64|1214.24|34
1656332780000|2022-06-27 12:26:20|1219.96|1214.56|1220.17|1214.77|1220.23|1214.83|1219.91|1214.51|33
1656332790000|2022-06-27 12:26:30|1220.15|1214.75|1219.97|1214.57|1220.38|1214.98|1219.77|1214.37|27
1656332800000|2022-06-27 12:26:40|1219.99|1214.59|1219.98|1214.58|1220.03|1214.63|1219.92|1214.52|26
1656332810000|2022-06-27 12:26:50|1219.96|1214.56|1219.92|1214.52|1219.96|1214.56|1219.84|1214.44|28
1656332820000|2022-06-27 12:27:00|1219.9|1214.5|1219.97|1214.57|1220.24|1214.84|1219.85|1214.45|34
1656332830000|2022-06-27 12:27:10|1220.05|1214.65|1219.67|1214.27|1220.38|1214.98|1219.67|1214.27|36
1656332840000|2022-06-27 12:27:20|1219.8|1214.4|1221.39|1215.99|1221.39|1215.99|1219.8|1214.4|29
1656332850000|2022-06-27 12:27:30|1221.27|1215.87|1221.85|1216.45|1221.99|1216.59|1221.27|1215.87|29
1656332860000|2022-06-27 12:27:40|1221.86|1216.46|1221.82|1216.42|1221.88|1216.48|1221.57|1216.17|34
1656332870000|2022-06-27 12:27:50|1221.87|1216.47|1221.92|1216.52|1221.95|1216.55|1221.64|1216.24|33
1656332880000|2022-06-27 12:28:00|1221.88|1216.48|1220.77|1215.37|1221.88|1216.48|1220.66|1215.26|37
1656332890000|2022-06-27 12:28:10|1220.83|1215.43|1220.23|1214.83|1220.83|1215.43|1220.23|1214.83|32
1656332900000|2022-06-27 12:28:20|1220.24|1214.84|1220.37|1214.97|1220.4|1215|1220.23|1214.83|25
1656332910000|2022-06-27 12:28:30|1220.38|1214.98|1220.04|1214.64|1220.4|1215|1219.66|1214.26|36
1656332920000|2022-06-27 12:28:40|1219.83|1214.43|1220.13|1214.73|1220.25|1214.85|1219.49|1214.09|34
1656332930000|2022-06-27 12:28:50|1220.2|1214.8|1219.73|1214.33|1220.31|1214.91|1219.68|1214.28|36
1656332940000|2022-06-27 12:29:00|1219.72|1214.32|1219.86|1214.46|1219.87|1214.47|1219.62|1214.22|29
1656332950000|2022-06-27 12:29:10|1219.82|1214.42|1219.92|1214.52|1220.52|1215.12|1219.81|1214.41|37
1656332960000|2022-06-27 12:29:20|1220|1214.6|1219.87|1214.47|1220.21|1214.81|1219.8|1214.4|34
1656332970000|2022-06-27 12:29:30|1219.89|1214.49|1219.91|1214.51|1220.24|1214.84|1219.89|1214.49|33
1656332980000|2022-06-27 12:29:40|1219.82|1214.42|1219.66|1214.26|1219.89|1214.49|1219.66|1214.26|33
1656332990000|2022-06-27 12:29:50|1219.52|1214.12|1219.18|1213.78|1219.52|1214.12|1219.18|1213.78|25
1656333000000|2022-06-27 12:30:00|1219.19|1213.79|1219.62|1214.22|1219.79|1214.39|1219.19|1213.79|36
1656333010000|2022-06-27 12:30:10|1219.67|1214.27|1219.32|1213.92|1219.67|1214.27|1219.21|1213.81|37
1656333020000|2022-06-27 12:30:20|1219.29|1213.89|1218.79|1213.39|1219.31|1213.91|1218.48|1213.08|38
1656333030000|2022-06-27 12:30:30|1218.72|1213.32|1218.18|1212.78|1218.73|1213.33|1218.18|1212.78|32
1656333040000|2022-06-27 12:30:40|1218.1|1212.7|1217.74|1212.34|1218.1|1212.7|1217.39|1211.99|35
1656333050000|2022-06-27 12:30:50|1217.73|1212.33|1217.59|1212.19|1218.06|1212.66|1217.59|1212.19|36
1656333060000|2022-06-27 12:31:00|1217.65|1212.25|1217.61|1212.21|1217.89|1212.49|1217.54|1212.14|36
1656333070000|2022-06-27 12:31:10|1217.57|1212.17|1217.61|1212.21|1217.66|1212.26|1217.28|1211.88|36
1656333080000|2022-06-27 12:31:20|1217.58|1212.18|1218.07|1212.67|1218.09|1212.69|1217.48|1212.08|35
1656333090000|2022-06-27 12:31:30|1218.06|1212.66|1218.54|1213.14|1218.73|1213.33|1218.05|1212.65|31
1656333100000|2022-06-27 12:31:40|1218.59|1213.19|1220.14|1214.74|1220.21|1214.81|1218.56|1213.16|34
1656333110000|2022-06-27 12:31:50|1220.36|1214.96|1220.6|1215.2|1220.6|1215.2|1220.03|1214.63|37
1656333120000|2022-06-27 12:32:00|1220.52|1215.12|1220.24|1214.84|1220.79|1215.39|1220.21|1214.81|37
1656333130000|2022-06-27 12:32:10|1220.26|1214.86|1219.66|1214.26|1220.4|1215|1219.66|1214.26|36
1656333140000|2022-06-27 12:32:20|1219.56|1214.16|1218.7|1213.3|1219.56|1214.16|1218.7|1213.3|38
1656333150000|2022-06-27 12:32:30|1218.84|1213.44|1219.1|1213.7|1219.17|1213.77|1218.72|1213.32|35
1656333160000|2022-06-27 12:32:40|1219.06|1213.66|1219.71|1214.31|1219.92|1214.52|1219.06|1213.66|33
1656333170000|2022-06-27 12:32:50|1219.63|1214.23|1219.56|1214.16|1219.74|1214.34|1219.29|1213.89|38
1656333180000|2022-06-27 12:33:00|1219.57|1214.17|1219.59|1214.19|1219.65|1214.25|1219.35|1213.95|35
1656333190000|2022-06-27 12:33:10|1219.57|1214.17|1220.05|1214.65|1220.09|1214.69|1219.24|1213.84|33
1656333200000|2022-06-27 12:33:20|1219.95|1214.55|1220.07|1214.67|1220.28|1214.88|1219.82|1214.42|30
1656333210000|2022-06-27 12:33:30|1219.87|1214.47|1219.74|1214.34|1220.35|1214.95|1219.74|1214.34|31
1656333220000|2022-06-27 12:33:40|1219.67|1214.27|1220.01|1214.61|1220.21|1214.81|1219.61|1214.21|35
1656333230000|2022-06-27 12:33:50|1220.25|1214.85|1220.24|1214.84|1220.47|1215.07|1219.74|1214.34|39
1656333240000|2022-06-27 12:34:00|1220.36|1214.96|1220.07|1214.67|1220.53|1215.13|1219.86|1214.46|38
1656333250000|2022-06-27 12:34:10|1220.12|1214.72|1220.06|1214.66|1220.45|1215.05|1220.06|1214.66|35
1656333260000|2022-06-27 12:34:20|1219.97|1214.57|1219.93|1214.53|1220.23|1214.83|1219.82|1214.42|34
1656333270000|2022-06-27 12:34:30|1219.92|1214.52|1220.06|1214.66|1220.23|1214.83|1219.82|1214.42|32
1656333280000|2022-06-27 12:34:40|1220.09|1214.69|1220|1214.6|1220.28|1214.88|1219.93|1214.53|33
1656333290000|2022-06-27 12:34:50|1220.02|1214.62|1219.82|1214.42|1220.04|1214.64|1219.81|1214.41|30
1656333300000|2022-06-27 12:35:00|1219.84|1214.44|1219.86|1214.46|1219.86|1214.46|1219.72|1214.32|31
1656333310000|2022-06-27 12:35:10|1219.84|1214.44|1220.12|1214.72|1220.13|1214.73|1219.55|1214.15|33
1656333320000|2022-06-27 12:35:20|1220.07|1214.67|1221.57|1216.17|1221.59|1216.19|1220.07|1214.67|31
1656333330000|2022-06-27 12:35:30|1221.55|1216.15|1221.33|1215.93|1221.86|1216.46|1221.19|1215.79|35
1656333340000|2022-06-27 12:35:40|1221.26|1215.86|1220.24|1214.84|1221.35|1215.95|1220.02|1214.62|32
1656333350000|2022-06-27 12:35:50|1220.28|1214.88|1219.57|1214.17|1220.28|1214.88|1219.41|1214.01|32
1656333360000|2022-06-27 12:36:00|1219.53|1214.13|1218.35|1212.95|1219.67|1214.27|1218.32|1212.92|34
1656333370000|2022-06-27 12:36:10|1218.36|1212.96|1218.49|1213.09|1218.54|1213.14|1217.7|1212.3|37
1656333380000|2022-06-27 12:36:20|1218.55|1213.15|1218.82|1213.42|1218.82|1213.42|1218.49|1213.09|36
1656333390000|2022-06-27 12:36:30|1218.78|1213.38|1219.12|1213.72|1219.4|1214|1218.65|1213.25|39
1656333400000|2022-06-27 12:36:40|1219.23|1213.83|1219.39|1213.99|1219.4|1214|1219.13|1213.73|33
1656333410000|2022-06-27 12:36:50|1219.3|1213.9|1219.4|1214|1219.47|1214.07|1219.17|1213.77|25
1656333420000|2022-06-27 12:37:00|1219.38|1213.98|1219.37|1213.97|1219.81|1214.41|1219.37|1213.97|31
1656333430000|2022-06-27 12:37:10|1219.38|1213.98|1219.33|1213.93|1219.38|1213.98|1219.08|1213.68|34
1656333440000|2022-06-27 12:37:20|1219.27|1213.87|1219.34|1213.94|1219.47|1214.07|1219.05|1213.65|35
1656333450000|2022-06-27 12:37:30|1219.4|1214|1219.46|1214.06|1219.52|1214.12|1219.33|1213.93|27
1656333460000|2022-06-27 12:37:40|1219.45|1214.05|1219.81|1214.41|1220.01|1214.61|1219.44|1214.04|27
1656333470000|2022-06-27 12:37:50|1219.78|1214.38|1219.45|1214.05|1219.78|1214.38|1219.45|1214.05|31
1656333480000|2022-06-27 12:38:00|1219.43|1214.03|1219.54|1214.14|1219.57|1214.17|1219.41|1214.01|28
1656333490000|2022-06-27 12:38:10|1219.55|1214.15|1219.5|1214.1|1219.78|1214.38|1219.5|1214.1|20
1656333500000|2022-06-27 12:38:20|1219.51|1214.11|1219.2|1213.8|1219.6|1214.2|1219.18|1213.78|29
1656333510000|2022-06-27 12:38:30|1219.16|1213.76|1219.58|1214.18|1219.67|1214.27|1219.16|1213.76|32
1656333520000|2022-06-27 12:38:40|1219.49|1214.09|1219.03|1213.63|1219.49|1214.09|1218.81|1213.41|35
1656333530000|2022-06-27 12:38:50|1219.14|1213.74|1218.88|1213.48|1219.15|1213.75|1218.87|1213.47|31
1656333540000|2022-06-27 12:39:00|1218.87|1213.47|1219.04|1213.64|1219.16|1213.76|1218.87|1213.47|32
1656333550000|2022-06-27 12:39:10|1219.09|1213.69|1219|1213.6|1219.32|1213.92|1218.99|1213.59|35
1656333560000|2022-06-27 12:39:20|1219.01|1213.61|1218.88|1213.48|1219.01|1213.61|1218.84|1213.44|30
1656333570000|2022-06-27 12:39:30|1218.85|1213.45|1218.62|1213.22|1219.13|1213.73|1218.62|1213.22|34
1656333580000|2022-06-27 12:39:40|1218.75|1213.35|1219.11|1213.71|1219.13|1213.73|1218.75|1213.35|31
1656333590000|2022-06-27 12:39:50|1219.09|1213.69|1219.39|1213.99|1219.61|1214.21|1219.09|1213.69|25
1656333600000|2022-06-27 12:40:00|1219.32|1213.92|1219.06|1213.66|1219.38|1213.98|1219.04|1213.64|28
1656333610000|2022-06-27 12:40:10|1219.1|1213.7|1220.98|1215.58|1221.08|1215.68|1219.1|1213.7|30
1656333620000|2022-06-27 12:40:20|1220.99|1215.59|1220.18|1214.78|1221.02|1215.62|1220.16|1214.76|34
1656333630000|2022-06-27 12:40:30|1220.24|1214.84|1219.16|1213.76|1220.24|1214.84|1219.13|1213.73|33
1656333640000|2022-06-27 12:40:40|1219.17|1213.77|1218.58|1213.18|1219.24|1213.84|1218.58|1213.18|30
1656333650000|2022-06-27 12:40:50|1218.37|1212.97|1217.23|1211.83|1218.57|1213.17|1217.22|1211.82|34
1656333660000|2022-06-27 12:41:00|1217.22|1211.82|1216.94|1211.54|1217.29|1211.89|1216.57|1211.17|34
1656333670000|2022-06-27 12:41:10|1216.83|1211.43|1217.05|1211.65|1217.07|1211.67|1216.6|1211.2|33
1656333680000|2022-06-27 12:41:20|1217.07|1211.67|1217.06|1211.66|1217.82|1212.42|1217.06|1211.66|35
1656333690000|2022-06-27 12:41:30|1217.13|1211.73|1216.96|1211.56|1217.22|1211.82|1216.77|1211.37|30
1656333700000|2022-06-27 12:41:40|1217.01|1211.61|1217.54|1212.14|1217.63|1212.23|1216.92|1211.52|35
1656333710000|2022-06-27 12:41:50|1217.39|1211.99|1218.16|1212.76|1218.21|1212.81|1217.39|1211.99|35
1656333720000|2022-06-27 12:42:00|1218.19|1212.79|1218.27|1212.87|1218.27|1212.87|1218.06|1212.66|28
1656333730000|2022-06-27 12:42:10|1218.3|1212.9|1219.44|1214.04|1219.46|1214.06|1218.25|1212.85|32
1656333740000|2022-06-27 12:42:20|1219.53|1214.13|1219.31|1213.91|1220.02|1214.62|1219.31|1213.91|33
1656333750000|2022-06-27 12:42:30|1219.28|1213.88|1219.56|1214.16|1219.61|1214.21|1219.22|1213.82|36
1656333760000|2022-06-27 12:42:40|1219.54|1214.14|1219.24|1213.84|1219.58|1214.18|1218.97|1213.57|29
1656333770000|2022-06-27 12:42:50|1219.25|1213.85|1219.26|1213.86|1219.38|1213.98|1219.11|1213.71|31
1656333780000|2022-06-27 12:43:00|1219.55|1214.15|1219.77|1214.37|1219.83|1214.43|1219.37|1213.97|37
1656333790000|2022-06-27 12:43:10|1219.81|1214.41|1219.46|1214.06|1219.85|1214.45|1219.42|1214.02|32
1656333800000|2022-06-27 12:43:20|1219.49|1214.09|1219.49|1214.09|1219.6|1214.2|1219.4|1214|29
1656333810000|2022-06-27 12:43:30|1219.54|1214.14|1219.22|1213.82|1219.54|1214.14|1219.06|1213.66|29
1656333820000|2022-06-27 12:43:40|1219.18|1213.78|1219.12|1213.72|1219.47|1214.07|1219.1|1213.7|37
1656333830000|2022-06-27 12:43:50|1219.13|1213.73|1219|1213.6|1219.21|1213.81|1219|1213.6|25
1656333840000|2022-06-27 12:44:00|1218.86|1213.46|1219.14|1213.74|1219.16|1213.76|1218.37|1212.97|36
1656333850000|2022-06-27 12:44:10|1219.18|1213.78|1218.74|1213.34|1219.18|1213.78|1218.67|1213.27|31
1656333860000|2022-06-27 12:44:20|1218.75|1213.35|1218.19|1212.79|1218.84|1213.44|1217.93|1212.53|37
1656333870000|2022-06-27 12:44:30|1218.1|1212.7|1218.06|1212.66|1218.34|1212.94|1218.05|1212.65|31
1656333880000|2022-06-27 12:44:40|1218.03|1212.63|1217.84|1212.44|1218.03|1212.63|1217.76|1212.36|28
1656333890000|2022-06-27 12:44:50|1217.72|1212.32|1217.29|1211.89|1217.79|1212.39|1217.11|1211.71|34
1656333900000|2022-06-27 12:45:00|1217.32|1211.92|1218.06|1212.66|1218.07|1212.67|1217.32|1211.92|39
1656333910000|2022-06-27 12:45:10|1218.14|1212.74|1217.82|1212.42|1218.5|1213.1|1217.8|1212.4|36
1656333920000|2022-06-27 12:45:20|1217.86|1212.46|1217.37|1211.97|1217.86|1212.46|1217.3|1211.9|24
1656333930000|2022-06-27 12:45:30|1217.39|1211.99|1217.22|1211.82|1217.55|1212.15|1217.01|1211.61|27
1656333940000|2022-06-27 12:45:40|1217.24|1211.84|1216.42|1211.02|1217.43|1212.03|1215.26|1209.86|38
1656333950000|2022-06-27 12:45:50|1216.49|1211.09|1216.34|1210.94|1216.55|1211.15|1216.31|1210.91|33
1656333960000|2022-06-27 12:46:00|1216.17|1210.77|1216.22|1210.82|1216.3|1210.9|1215.98|1210.58|34
1656333970000|2022-06-27 12:46:10|1216.07|1210.67|1215.56|1210.16|1216.24|1210.84|1215.43|1210.03|33
1656333980000|2022-06-27 12:46:20|1215.82|1210.42|1216.14|1210.74|1216.19|1210.79|1215.65|1210.25|33
1656333990000|2022-06-27 12:46:30|1215.97|1210.57|1215.88|1210.48|1216.05|1210.65|1215.81|1210.41|34
1656334000000|2022-06-27 12:46:40|1215.9|1210.5|1215.52|1210.12|1215.96|1210.56|1215.18|1209.78|36
1656334010000|2022-06-27 12:46:50|1215.57|1210.17|1216.07|1210.67|1216.09|1210.69|1215.42|1210.02|33
1656334020000|2022-06-27 12:47:00|1216.01|1210.61|1215.43|1210.03|1216.1|1210.7|1215.43|1210.03|36
1656334030000|2022-06-27 12:47:10|1215.42|1210.02|1215.54|1210.14|1215.66|1210.26|1215.42|1210.02|37
1656334040000|2022-06-27 12:47:20|1215.55|1210.15|1216.17|1210.77|1216.17|1210.77|1215.44|1210.04|34
1656334050000|2022-06-27 12:47:30|1216.19|1210.79|1215.97|1210.57|1216.26|1210.86|1215.97|1210.57|36
1656334060000|2022-06-27 12:47:40|1215.94|1210.54|1215.8|1210.4|1216.14|1210.74|1215.71|1210.31|34
1656334070000|2022-06-27 12:47:50|1215.79|1210.39|1215.8|1210.4|1216|1210.6|1215.33|1209.93|39
1656334080000|2022-06-27 12:48:00|1215.79|1210.39|1215.84|1210.44|1216.01|1210.61|1215.52|1210.12|34
1656334090000|2022-06-27 12:48:10|1215.78|1210.38|1215.12|1209.72|1215.85|1210.45|1215.12|1209.72|36
1656334100000|2022-06-27 12:48:20|1215.06|1209.66|1215.3|1209.9|1215.39|1209.99|1214.81|1209.41|35
1656334110000|2022-06-27 12:48:30|1215.28|1209.88|1215.46|1210.06|1215.46|1210.06|1215.16|1209.76|27
1656334120000|2022-06-27 12:48:40|1215.4|1210|1215.92|1210.52|1216.01|1210.61|1215.4|1210|33
1656334130000|2022-06-27 12:48:50|1215.91|1210.51|1216.26|1210.86|1216.26|1210.86|1215.6|1210.2|33
1656334140000|2022-06-27 12:49:00|1216.33|1210.93|1216.39|1210.99|1216.41|1211.01|1216.16|1210.76|35
1656334150000|2022-06-27 12:49:10|1216.47|1211.07|1216.63|1211.23|1216.76|1211.36|1216.33|1210.93|28
1656334160000|2022-06-27 12:49:20|1216.62|1211.22|1215.57|1210.17|1216.68|1211.28|1215.45|1210.05|32
1656334170000|2022-06-27 12:49:30|1215.63|1210.23|1215.53|1210.13|1215.84|1210.44|1215.52|1210.12|26
1656334180000|2022-06-27 12:49:40|1215.49|1210.09|1215.78|1210.38|1215.78|1210.38|1215.41|1210.01|25
1656334190000|2022-06-27 12:49:50|1215.74|1210.34|1215.68|1210.28|1216.18|1210.78|1215.63|1210.23|34
1656334200000|2022-06-27 12:50:00|1215.69|1210.29|1215.75|1210.35|1215.82|1210.42|1215.62|1210.22|32
1656334210000|2022-06-27 12:50:10|1215.81|1210.41|1216.11|1210.71|1216.17|1210.77|1215.7|1210.3|29
1656334220000|2022-06-27 12:50:20|1216.09|1210.69|1216.05|1210.65|1216.25|1210.85|1215.91|1210.51|24
1656334230000|2022-06-27 12:50:30|1216.08|1210.68|1215.93|1210.53|1216.2|1210.8|1215.88|1210.48|28
1656334240000|2022-06-27 12:50:40|1216.11|1210.71|1215.81|1210.41|1216.14|1210.74|1215.81|1210.41|31
1656334250000|2022-06-27 12:50:50|1215.94|1210.54|1216.33|1210.93|1216.33|1210.93|1215.92|1210.52|34
1656334260000|2022-06-27 12:51:00|1216.3|1210.9|1216.52|1211.12|1216.52|1211.12|1216.28|1210.88|27
1656334270000|2022-06-27 12:51:10|1216.5|1211.1|1216.12|1210.72|1216.5|1211.1|1215.97|1210.57|34
1656334280000|2022-06-27 12:51:20|1216.15|1210.75|1215.75|1210.35|1216.19|1210.79|1215.69|1210.29|34
1656334290000|2022-06-27 12:51:30|1215.69|1210.29|1215.38|1209.98|1215.73|1210.33|1215.3|1209.9|35
1656334300000|2022-06-27 12:51:40|1215.32|1209.92|1215.55|1210.15|1215.75|1210.35|1215.16|1209.76|32
1656334310000|2022-06-27 12:51:50|1215.62|1210.22|1216.04|1210.64|1216.15|1210.75|1215.52|1210.12|32
1656334320000|2022-06-27 12:52:00|1215.99|1210.59|1215.58|1210.18|1216.09|1210.69|1215.57|1210.17|33
1656334330000|2022-06-27 12:52:10|1215.6|1210.2|1215.5|1210.1|1215.63|1210.23|1215.45|1210.05|31
1656334340000|2022-06-27 12:52:20|1215.48|1210.08|1215.47|1210.07|1215.53|1210.13|1215.4|1210|22
1656334350000|2022-06-27 12:52:30|1215.43|1210.03|1215.8|1210.4|1215.8|1210.4|1214.93|1209.53|37
1656334360000|2022-06-27 12:52:40|1215.83|1210.43|1216.44|1211.04|1216.44|1211.04|1215.45|1210.05|37
1656334370000|2022-06-27 12:52:50|1216.35|1210.95|1214.98|1209.58|1216.35|1210.95|1214.98|1209.58|36
1656334380000|2022-06-27 12:53:00|1214.93|1209.53|1214.91|1209.51|1215.18|1209.78|1214.84|1209.44|34
1656334390000|2022-06-27 12:53:10|1214.81|1209.41|1215.03|1209.63|1215.3|1209.9|1214.81|1209.41|36
1656334400000|2022-06-27 12:53:20|1215.04|1209.64|1214.79|1209.39|1215.04|1209.64|1214.56|1209.16|37
1656334410000|2022-06-27 12:53:30|1214.61|1209.21|1214.27|1208.87|1214.85|1209.45|1214.03|1208.63|34
1656334420000|2022-06-27 12:53:40|1214.11|1208.71|1214.02|1208.62|1214.38|1208.98|1213.98|1208.58|35
1656334430000|2022-06-27 12:53:50|1214.01|1208.61|1214.23|1208.83|1214.45|1209.05|1213.97|1208.57|30
1656334440000|2022-06-27 12:54:00|1214.04|1208.64|1213.57|1208.17|1214.21|1208.81|1213.16|1207.76|35
1656334450000|2022-06-27 12:54:10|1213.58|1208.18|1213.84|1208.44|1214.13|1208.73|1212.99|1207.59|37
1656334460000|2022-06-27 12:54:20|1214.22|1208.82|1213.85|1208.45|1214.22|1208.82|1213.81|1208.41|35
1656334470000|2022-06-27 12:54:30|1213.77|1208.37|1213.99|1208.59|1214.12|1208.72|1213.55|1208.15|31
1656334480000|2022-06-27 12:54:40|1213.97|1208.57|1213.26|1207.86|1213.97|1208.57|1213.26|1207.86|30
1656334490000|2022-06-27 12:54:50|1213.24|1207.84|1213.27|1207.87|1213.3|1207.9|1212.97|1207.57|39
1656334500000|2022-06-27 12:55:00|1213.43|1208.03|1213.41|1208.01|1213.6|1208.2|1213.27|1207.87|36
1656334510000|2022-06-27 12:55:10|1213.4|1208|1213.77|1208.37|1213.77|1208.37|1213.4|1208|32
1656334520000|2022-06-27 12:55:20|1213.79|1208.39|1213.83|1208.43|1214.05|1208.65|1213.59|1208.19|33
1656334530000|2022-06-27 12:55:30|1213.82|1208.42|1214.28|1208.88|1214.42|1209.02|1213.69|1208.29|32
1656334540000|2022-06-27 12:55:40|1214.31|1208.91|1214.32|1208.92|1214.43|1209.03|1214.21|1208.81|32
1656334550000|2022-06-27 12:55:50|1214.33|1208.93|1214.31|1208.91|1214.39|1208.99|1214.16|1208.76|35
1656334560000|2022-06-27 12:56:00|1214.3|1208.9|1214.18|1208.78|1214.35|1208.95|1214.13|1208.73|36
1656334570000|2022-06-27 12:56:10|1214.19|1208.79|1213.7|1208.3|1214.22|1208.82|1213.54|1208.14|34
1656334580000|2022-06-27 12:56:20|1213.79|1208.39|1213.71|1208.31|1213.97|1208.57|1213.63|1208.23|28
1656334590000|2022-06-27 12:56:30|1213.72|1208.32|1213.67|1208.27|1213.8|1208.4|1212.87|1207.47|37
1656334600000|2022-06-27 12:56:40|1213.59|1208.19|1213.65|1208.25|1213.79|1208.39|1213.37|1207.97|35
1656334610000|2022-06-27 12:56:50|1213.66|1208.26|1213.23|1207.83|1213.74|1208.34|1213.23|1207.83|30
1656334620000|2022-06-27 12:57:00|1213.26|1207.86|1213.88|1208.48|1213.91|1208.51|1213.26|1207.86|32
1656334630000|2022-06-27 12:57:10|1213.91|1208.51|1214.94|1209.54|1214.94|1209.54|1213.87|1208.47|31
1656334640000|2022-06-27 12:57:20|1215.01|1209.61|1215.34|1209.94|1215.52|1210.12|1214.87|1209.47|35
1656334650000|2022-06-27 12:57:30|1215.36|1209.96|1215.17|1209.77|1215.6|1210.2|1215.13|1209.73|37
1656334660000|2022-06-27 12:57:40|1215.14|1209.74|1215.21|1209.81|1215.44|1210.04|1215.05|1209.65|38
1656334670000|2022-06-27 12:57:50|1215.11|1209.71|1215|1209.6|1215.14|1209.74|1214.81|1209.41|34
1656334680000|2022-06-27 12:58:00|1214.99|1209.59|1214.34|1208.94|1215.11|1209.71|1214.24|1208.84|31
1656334690000|2022-06-27 12:58:10|1214.37|1208.97|1214.09|1208.69|1214.41|1209.01|1214.03|1208.63|34
1656334700000|2022-06-27 12:58:20|1214.07|1208.67|1214.55|1209.15|1214.87|1209.47|1214.05|1208.65|34
1656334710000|2022-06-27 12:58:30|1214.52|1209.12|1214.39|1208.99|1214.74|1209.34|1214.39|1208.99|35
1656334720000|2022-06-27 12:58:40|1214.42|1209.02|1214.66|1209.26|1214.72|1209.32|1214.42|1209.02|31
1656334730000|2022-06-27 12:58:50|1214.62|1209.22|1215.31|1209.91|1215.31|1209.91|1214.42|1209.02|32
1656334740000|2022-06-27 12:59:00|1215.34|1209.94|1215.65|1210.25|1215.65|1210.25|1214.95|1209.55|33
1656334750000|2022-06-27 12:59:10|1215.94|1210.54|1217.11|1211.71|1217.11|1211.71|1215.82|1210.42|34
1656334760000|2022-06-27 12:59:20|1217.18|1211.78|1217.29|1211.89|1217.66|1212.26|1217.15|1211.75|38
1656334770000|2022-06-27 12:59:30|1217.19|1211.79|1217.46|1212.06|1217.46|1212.06|1216.92|1211.52|39
1656334780000|2022-06-27 12:59:40|1217.47|1212.07|1217.22|1211.82|1217.54|1212.14|1217.22|1211.82|35
1656334790000|2022-06-27 12:59:50|1217.24|1211.84|1217.32|1211.92|1217.42|1212.02|1216.91|1211.51|38
1656334800000|2022-06-27 13:00:00|1217.37|1211.97|1216.52|1211.12|1217.47|1212.07|1216.41|1211.01|38
1656334810000|2022-06-27 13:00:10|1216.54|1211.14|1216.05|1210.65|1216.72|1211.32|1216.02|1210.62|36
1656334820000|2022-06-27 13:00:20|1216.03|1210.63|1215.82|1210.42|1216.05|1210.65|1215.82|1210.42|28
1656334830000|2022-06-27 13:00:30|1215.83|1210.43|1216.26|1210.86|1216.36|1210.96|1215.83|1210.43|39
1656334840000|2022-06-27 13:00:40|1216.27|1210.87|1216.23|1210.83|1216.27|1210.87|1215.91|1210.51|35
1656334850000|2022-06-27 13:00:50|1216.32|1210.92|1216.09|1210.69|1216.41|1211.01|1216.03|1210.63|37
1656334860000|2022-06-27 13:01:00|1216.08|1210.68|1216.07|1210.67|1216.21|1210.81|1215.96|1210.56|34
1656334870000|2022-06-27 13:01:10|1216.03|1210.63|1216.16|1210.76|1216.45|1211.05|1216.03|1210.63|34
1656334880000|2022-06-27 13:01:20|1216.09|1210.69|1216.44|1211.04|1216.49|1211.09|1216.09|1210.69|35
1656334890000|2022-06-27 13:01:30|1216.35|1210.95|1215.56|1210.16|1216.35|1210.95|1215.56|1210.16|37
1656334900000|2022-06-27 13:01:40|1215.54|1210.14|1215.45|1210.05|1215.54|1210.14|1215.4|1210|32
1656334910000|2022-06-27 13:01:50|1215.39|1209.99|1215.04|1209.64|1215.41|1210.01|1215|1209.6|35
1656334920000|2022-06-27 13:02:00|1215.1|1209.7|1215.96|1210.56|1216.07|1210.67|1215.1|1209.7|35
1656334930000|2022-06-27 13:02:10|1215.93|1210.53|1216.1|1210.7|1216.1|1210.7|1215.74|1210.34|24
1656334940000|2022-06-27 13:02:20|1216.16|1210.76|1216.08|1210.68|1216.25|1210.85|1216.05|1210.65|31
1656334950000|2022-06-27 13:02:30|1216.04|1210.64|1215.09|1209.69|1216.06|1210.66|1215.08|1209.68|34
1656334960000|2022-06-27 13:02:40|1215.16|1209.76|1215.11|1209.71|1215.19|1209.79|1215.07|1209.67|30
1656334970000|2022-06-27 13:02:50|1215.1|1209.7|1215.51|1210.11|1215.51|1210.11|1215.04|1209.64|31
1656334980000|2022-06-27 13:03:00|1215.48|1210.08|1215.34|1209.94|1215.51|1210.11|1215.33|1209.93|31
1656334990000|2022-06-27 13:03:10|1215.33|1209.93|1215.46|1210.06|1215.52|1210.12|1215.33|1209.93|30
1656335000000|2022-06-27 13:03:20|1215.31|1209.91|1215.72|1210.32|1215.84|1210.44|1215.22|1209.82|35
1656335010000|2022-06-27 13:03:30|1215.74|1210.34|1215.71|1210.31|1215.74|1210.34|1215.47|1210.07|29
1656335020000|2022-06-27 13:03:40|1215.7|1210.3|1215.66|1210.26|1215.91|1210.51|1215.48|1210.08|34
1656335030000|2022-06-27 13:03:50|1215.61|1210.21|1215.65|1210.25|1215.75|1210.35|1215.51|1210.11|31
1656335040000|2022-06-27 13:04:00|1215.62|1210.22|1215.35|1209.95|1215.66|1210.26|1215.34|1209.94|34
1656335050000|2022-06-27 13:04:10|1215.36|1209.96|1215.5|1210.1|1215.57|1210.17|1215.36|1209.96|27
1656335060000|2022-06-27 13:04:20|1215.48|1210.08|1215.42|1210.02|1215.58|1210.18|1215.37|1209.97|31
1656335070000|2022-06-27 13:04:30|1215.4|1210|1215.34|1209.94|1215.58|1210.18|1215.33|1209.93|23
1656335080000|2022-06-27 13:04:40|1215.33|1209.93|1215.4|1210|1215.4|1210|1214.85|1209.45|29
1656335090000|2022-06-27 13:04:50|1215.39|1209.99|1214.94|1209.54|1215.4|1210|1214.92|1209.52|21
1656335100000|2022-06-27 13:05:00|1214.9|1209.5|1214.76|1209.36|1214.9|1209.5|1214.7|1209.3|21
1656335110000|2022-06-27 13:05:10|1214.77|1209.37|1214.5|1209.1|1214.81|1209.41|1214.5|1209.1|23
1656335120000|2022-06-27 13:05:20|1214.48|1209.08|1213.92|1208.52|1214.53|1209.13|1213.78|1208.38|34
1656335130000|2022-06-27 13:05:30|1213.91|1208.51|1214.37|1208.97|1214.38|1208.98|1213.73|1208.33|39
1656335140000|2022-06-27 13:05:40|1214.45|1209.05|1214.88|1209.48|1214.96|1209.56|1214.45|1209.05|28
1656335150000|2022-06-27 13:05:50|1214.87|1209.47|1215.56|1210.16|1215.56|1210.16|1214.87|1209.47|30
1656335160000|2022-06-27 13:06:00|1215.55|1210.15|1215.3|1209.9|1215.57|1210.17|1215.28|1209.88|35
1656335170000|2022-06-27 13:06:10|1215.28|1209.88|1215.38|1209.98|1215.4|1210|1215.25|1209.85|31
1656335180000|2022-06-27 13:06:20|1215.42|1210.02|1215.76|1210.36|1215.94|1210.54|1215.23|1209.83|29
1656335190000|2022-06-27 13:06:30|1215.78|1210.38|1215.68|1210.28|1215.9|1210.5|1215.59|1210.19|31
1656335200000|2022-06-27 13:06:40|1215.69|1210.29|1216.32|1210.92|1216.35|1210.95|1215.64|1210.24|25
1656335210000|2022-06-27 13:06:50|1216.25|1210.85|1216.02|1210.62|1216.38|1210.98|1215.93|1210.53|32
1656335220000|2022-06-27 13:07:00|1216.04|1210.64|1215.87|1210.47|1216.05|1210.65|1215.76|1210.36|36
1656335230000|2022-06-27 13:07:10|1215.88|1210.48|1215.91|1210.51|1215.92|1210.52|1215.77|1210.37|32
1656335240000|2022-06-27 13:07:20|1215.92|1210.52|1216.24|1210.84|1216.24|1210.84|1215.88|1210.48|30
1656335250000|2022-06-27 13:07:30|1216.28|1210.88|1217.18|1211.78|1217.32|1211.92|1216.28|1210.88|37
1656335260000|2022-06-27 13:07:40|1217.23|1211.83|1217.35|1211.95|1217.38|1211.98|1216.84|1211.44|37
1656335270000|2022-06-27 13:07:50|1217.36|1211.96|1217.85|1212.45|1218.16|1212.76|1217.31|1211.91|37
1656335280000|2022-06-27 13:08:00|1217.79|1212.39|1217.89|1212.49|1218.05|1212.65|1217.68|1212.28|38
1656335290000|2022-06-27 13:08:10|1217.88|1212.48|1218.08|1212.68|1218.11|1212.71|1217.57|1212.17|36
1656335300000|2022-06-27 13:08:20|1218.11|1212.71|1218.38|1212.98|1218.38|1212.98|1218.07|1212.67|35
1656335310000|2022-06-27 13:08:30|1218.49|1213.09|1219.82|1214.42|1219.87|1214.47|1218.47|1213.07|37
1656335320000|2022-06-27 13:08:40|1219.8|1214.4|1219.64|1214.24|1219.94|1214.54|1219.34|1213.94|37
1656335330000|2022-06-27 13:08:50|1219.75|1214.35|1220.05|1214.65|1220.35|1214.95|1219.75|1214.35|38
1656335340000|2022-06-27 13:09:00|1220.04|1214.64|1218.66|1213.26|1220.04|1214.64|1218.66|1213.26|39
1656335350000|2022-06-27 13:09:10|1218.62|1213.22|1218.96|1213.56|1218.96|1213.56|1218.44|1213.04|37
1656335360000|2022-06-27 13:09:20|1218.94|1213.54|1219.19|1213.79|1219.21|1213.81|1218.91|1213.51|31
1656335370000|2022-06-27 13:09:30|1219.2|1213.8|1219.52|1214.12|1219.52|1214.12|1218.88|1213.48|33
1656335380000|2022-06-27 13:09:40|1219.5|1214.1|1218.78|1213.38|1219.64|1214.24|1218.77|1213.37|33
1656335390000|2022-06-27 13:09:50|1218.81|1213.41|1219.53|1214.13|1219.53|1214.13|1218.7|1213.3|35
1656335400000|2022-06-27 13:10:00|1219.47|1214.07|1218.96|1213.56|1219.52|1214.12|1218.75|1213.35|33
1656335410000|2022-06-27 13:10:10|1218.91|1213.51|1218.71|1213.31|1218.95|1213.55|1218.7|1213.3|29
1656335420000|2022-06-27 13:10:20|1218.84|1213.44|1219.06|1213.66|1219.15|1213.75|1218.67|1213.27|31
1656335430000|2022-06-27 13:10:30|1219.07|1213.67|1219.06|1213.66|1219.07|1213.67|1218.9|1213.5|23
1656335440000|2022-06-27 13:10:40|1219.05|1213.65|1219.68|1214.28|1219.69|1214.29|1219.01|1213.61|33
1656335450000|2022-06-27 13:10:50|1219.7|1214.3|1219.86|1214.46|1219.91|1214.51|1219.59|1214.19|25
1656335460000|2022-06-27 13:11:00|1219.82|1214.42|1219.84|1214.44|1219.91|1214.51|1219.68|1214.28|31
1656335470000|2022-06-27 13:11:10|1219.86|1214.46|1220.74|1215.34|1221|1215.6|1219.85|1214.45|35
1656335480000|2022-06-27 13:11:20|1220.65|1215.25|1219.69|1214.29|1220.91|1215.51|1219.69|1214.29|30
1656335490000|2022-06-27 13:11:30|1219.61|1214.21|1220.48|1215.08|1220.67|1215.27|1219.56|1214.16|35
1656335500000|2022-06-27 13:11:40|1220.36|1214.96|1219.48|1214.08|1220.37|1214.97|1219.47|1214.07|34
1656335510000|2022-06-27 13:11:50|1219.52|1214.12|1219.38|1213.98|1219.59|1214.19|1219.23|1213.83|28
1656335520000|2022-06-27 13:12:00|1219.39|1213.99|1218.59|1213.19|1219.41|1214.01|1218.59|1213.19|37
1656335530000|2022-06-27 13:12:10|1218.64|1213.24|1218.35|1212.95|1218.65|1213.25|1218.06|1212.66|36
1656335540000|2022-06-27 13:12:20|1218.36|1212.96|1218.11|1212.71|1218.38|1212.98|1217.81|1212.41|34
1656335550000|2022-06-27 13:12:30|1217.94|1212.54|1217.71|1212.31|1218.21|1212.81|1217.69|1212.29|37
1656335560000|2022-06-27 13:12:40|1217.73|1212.33|1217.21|1211.81|1217.81|1212.41|1217.21|1211.81|35
1656335570000|2022-06-27 13:12:50|1217.16|1211.76|1217.05|1211.65|1217.16|1211.76|1216.39|1210.99|39
1656335580000|2022-06-27 13:13:00|1217.04|1211.64|1216.35|1210.95|1217.06|1211.66|1216.35|1210.95|36
1656335590000|2022-06-27 13:13:10|1216.37|1210.97|1216.73|1211.33|1217.03|1211.63|1216.37|1210.97|31
1656335600000|2022-06-27 13:13:20|1216.76|1211.36|1217.36|1211.96|1217.36|1211.96|1216.76|1211.36|33
1656335610000|2022-06-27 13:13:30|1217.31|1211.91|1217.11|1211.71|1217.44|1212.04|1217.1|1211.7|30
1656335620000|2022-06-27 13:13:40|1217.14|1211.74|1217.02|1211.62|1217.21|1211.81|1216.9|1211.5|28
1656335630000|2022-06-27 13:13:50|1216.96|1211.56|1217|1211.6|1217.07|1211.67|1216.95|1211.55|27
1656335640000|2022-06-27 13:14:00|1217.01|1211.61|1217.54|1212.14|1217.66|1212.26|1216.88|1211.48|34
1656335650000|2022-06-27 13:14:10|1217.51|1212.11|1217.47|1212.07|1217.51|1212.11|1217.25|1211.85|28
1656335660000|2022-06-27 13:14:20|1217.45|1212.05|1217.26|1211.86|1217.57|1212.17|1217.21|1211.81|31
1656335670000|2022-06-27 13:14:30|1217.3|1211.9|1217.38|1211.98|1217.62|1212.22|1217.1|1211.7|35
1656335680000|2022-06-27 13:14:40|1217.37|1211.97|1217.48|1212.08|1217.6|1212.2|1217.33|1211.93|36
1656335690000|2022-06-27 13:14:50|1217.49|1212.09|1217.55|1212.15|1217.56|1212.16|1217.42|1212.02|26
1656335700000|2022-06-27 13:15:00|1217.56|1212.16|1217.98|1212.58|1218.08|1212.68|1217.45|1212.05|33
1656335710000|2022-06-27 13:15:10|1218.07|1212.67|1218|1212.6|1218.38|1212.98|1217.74|1212.34|33
1656335720000|2022-06-27 13:15:20|1218.05|1212.65|1218.05|1212.65|1218.1|1212.7|1217.97|1212.57|30
1656335730000|2022-06-27 13:15:30|1218.06|1212.66|1217.52|1212.12|1218.06|1212.66|1217.52|1212.12|34
1656335740000|2022-06-27 13:15:40|1217.57|1212.17|1217.13|1211.73|1217.57|1212.17|1217.09|1211.69|28
1656335750000|2022-06-27 13:15:50|1217.12|1211.72|1217.3|1211.9|1217.58|1212.18|1217.12|1211.72|34
1656335760000|2022-06-27 13:16:00|1217.33|1211.93|1217.35|1211.95|1217.39|1211.99|1217.22|1211.82|32
1656335770000|2022-06-27 13:16:10|1217.34|1211.94|1217.2|1211.8|1217.34|1211.94|1216.86|1211.46|27
1656335780000|2022-06-27 13:16:20|1217.21|1211.81|1216.61|1211.21|1217.21|1211.81|1216.61|1211.21|35
1656335790000|2022-06-27 13:16:30|1216.58|1211.18|1217.1|1211.7|1217.12|1211.72|1216.58|1211.18|34
1656335800000|2022-06-27 13:16:40|1217.04|1211.64|1217.49|1212.09|1217.58|1212.18|1217.04|1211.64|36
1656335810000|2022-06-27 13:16:50|1217.46|1212.06|1217|1211.6|1217.65|1212.25|1216.99|1211.59|33
1656335820000|2022-06-27 13:17:00|1216.98|1211.58|1217.38|1211.98|1217.7|1212.3|1216.98|1211.58|31
1656335830000|2022-06-27 13:17:10|1217.41|1212.01|1217.21|1211.81|1217.6|1212.2|1217.15|1211.75|35
1656335840000|2022-06-27 13:17:20|1217.17|1211.77|1216.95|1211.55|1217.32|1211.92|1216.89|1211.49|34
1656335850000|2022-06-27 13:17:30|1216.9|1211.5|1217.13|1211.73|1217.19|1211.79|1216.9|1211.5|35
1656335860000|2022-06-27 13:17:40|1217.18|1211.78|1217.4|1212|1217.49|1212.09|1217.18|1211.78|32
1656335870000|2022-06-27 13:17:50|1217.41|1212.01|1217.66|1212.26|1217.68|1212.28|1217.37|1211.97|25
1656335880000|2022-06-27 13:18:00|1217.64|1212.24|1216.97|1211.57|1217.64|1212.24|1216.91|1211.51|35
1656335890000|2022-06-27 13:18:10|1216.96|1211.56|1217.03|1211.63|1217.03|1211.63|1216.64|1211.24|32
1656335900000|2022-06-27 13:18:20|1216.97|1211.57|1216.81|1211.41|1217.15|1211.75|1216.75|1211.35|30
1656335910000|2022-06-27 13:18:30|1216.85|1211.45|1217.05|1211.65|1217.05|1211.65|1216.43|1211.03|31
1656335920000|2022-06-27 13:18:40|1216.95|1211.55|1216.74|1211.34|1217.05|1211.65|1216.74|1211.34|30
1656335930000|2022-06-27 13:18:50|1216.71|1211.31|1217.09|1211.69|1217.16|1211.76|1216.66|1211.26|32
1656335940000|2022-06-27 13:19:00|1216.86|1211.46|1216.58|1211.18|1216.99|1211.59|1216.57|1211.17|31
1656335950000|2022-06-27 13:19:10|1216.59|1211.19|1216.63|1211.23|1216.72|1211.32|1216.33|1210.93|30
1656335960000|2022-06-27 13:19:20|1216.6|1211.2|1216.74|1211.34|1216.97|1211.57|1216.48|1211.08|31
1656335970000|2022-06-27 13:19:30|1216.75|1211.35|1216.5|1211.1|1216.75|1211.35|1216.41|1211.01|31
1656335980000|2022-06-27 13:19:40|1216.53|1211.13|1216.37|1210.97|1216.53|1211.13|1216.3|1210.9|27
1656335990000|2022-06-27 13:19:50|1216.35|1210.95|1216.32|1210.92|1216.36|1210.96|1216.26|1210.86|26
1656336000000|2022-06-27 13:20:00|1216.33|1210.93|1216.52|1211.12|1216.53|1211.13|1215.83|1210.43|30
1656336010000|2022-06-27 13:20:10|1216.54|1211.14|1216.38|1210.98|1216.59|1211.19|1216.34|1210.94|24
1656336020000|2022-06-27 13:20:20|1216.37|1210.97|1216.16|1210.76|1216.37|1210.97|1216.11|1210.71|28
1656336030000|2022-06-27 13:20:30|1216.08|1210.68|1215.96|1210.56|1216.09|1210.69|1215.85|1210.45|33
1656336040000|2022-06-27 13:20:40|1215.95|1210.55|1215.55|1210.15|1215.97|1210.57|1215.5|1210.1|27
1656336050000|2022-06-27 13:20:50|1215.54|1210.14|1216.23|1210.83|1216.3|1210.9|1215.54|1210.14|25
1656336060000|2022-06-27 13:21:00|1216.21|1210.81|1215.75|1210.35|1216.34|1210.94|1215.75|1210.35|36
1656336070000|2022-06-27 13:21:10|1215.79|1210.39|1215.66|1210.26|1215.79|1210.39|1215.64|1210.24|24
1656336080000|2022-06-27 13:21:20|1215.63|1210.23|1215.62|1210.22|1215.68|1210.28|1215.61|1210.21|17
1656336090000|2022-06-27 13:21:30|1215.58|1210.18|1215.77|1210.37|1215.79|1210.39|1215.5|1210.1|30
1656336100000|2022-06-27 13:21:40|1215.74|1210.34|1216.04|1210.64|1216.19|1210.79|1215.7|1210.3|25
1656336110000|2022-06-27 13:21:50|1216.07|1210.67|1216.56|1211.16|1216.63|1211.23|1216.06|1210.66|29
1656336120000|2022-06-27 13:22:00|1216.63|1211.23|1216.81|1211.41|1217.29|1211.89|1216.63|1211.23|38
1656336130000|2022-06-27 13:22:10|1216.85|1211.45|1216.23|1210.83|1216.96|1211.56|1216.23|1210.83|35
1656336140000|2022-06-27 13:22:20|1216.26|1210.86|1216.11|1210.71|1216.31|1210.91|1215.98|1210.58|34
1656336150000|2022-06-27 13:22:30|1216.1|1210.7|1216.26|1210.86|1216.44|1211.04|1216.04|1210.64|31
1656336160000|2022-06-27 13:22:40|1216.27|1210.87|1216.28|1210.88|1216.51|1211.11|1216.18|1210.78|34
1656336170000|2022-06-27 13:22:50|1216.29|1210.89|1216.36|1210.96|1216.5|1211.1|1216.28|1210.88|30
1656336180000|2022-06-27 13:23:00|1216.44|1211.04|1216.45|1211.05|1217.06|1211.66|1216.36|1210.96|30
1656336190000|2022-06-27 13:23:10|1216.42|1211.02|1216|1210.6|1216.56|1211.16|1216|1210.6|32
1656336200000|2022-06-27 13:23:20|1216.08|1210.68|1215.51|1210.11|1216.14|1210.74|1215.51|1210.11|32
1656336210000|2022-06-27 13:23:30|1215.44|1210.04|1215.75|1210.35|1215.75|1210.35|1215.44|1210.04|31
1656336220000|2022-06-27 13:23:40|1215.7|1210.3|1215.88|1210.48|1215.96|1210.56|1215.26|1209.86|34
1656336230000|2022-06-27 13:23:50|1215.87|1210.47|1216.5|1211.1|1216.66|1211.26|1215.84|1210.44|29
1656336240000|2022-06-27 13:24:00|1216.48|1211.08|1216.35|1210.95|1216.48|1211.08|1216.06|1210.66|31
1656336250000|2022-06-27 13:24:10|1216.31|1210.91|1216.6|1211.2|1217.14|1211.74|1216.3|1210.9|33
1656336260000|2022-06-27 13:24:20|1216.67|1211.27|1216.85|1211.45|1216.93|1211.53|1216.61|1211.21|31
1656336270000|2022-06-27 13:24:30|1216.79|1211.39|1217.02|1211.62|1217.03|1211.63|1216.68|1211.28|33
1656336280000|2022-06-27 13:24:40|1216.86|1211.46|1216.56|1211.16|1216.95|1211.55|1216.53|1211.13|35
1656336290000|2022-06-27 13:24:50|1216.46|1211.06|1216.47|1211.07|1216.47|1211.07|1216.28|1210.88|30
1656336300000|2022-06-27 13:25:00|1216.43|1211.03|1216.76|1211.36|1216.82|1211.42|1216.43|1211.03|28
1656336310000|2022-06-27 13:25:10|1216.68|1211.28|1217.5|1212.1|1217.5|1212.1|1216.68|1211.28|28
1656336320000|2022-06-27 13:25:20|1217.6|1212.2|1217.43|1212.03|1217.89|1212.49|1217.42|1212.02|33
1656336330000|2022-06-27 13:25:30|1217.51|1212.11|1217.08|1211.68|1217.66|1212.26|1217.02|1211.62|31
1656336340000|2022-06-27 13:25:40|1217.07|1211.67|1217.54|1212.14|1217.69|1212.29|1217.07|1211.67|33
1656336350000|2022-06-27 13:25:50|1217.32|1211.92|1217|1211.6|1217.32|1211.92|1216.82|1211.42|28
1656336360000|2022-06-27 13:26:00|1216.93|1211.53|1216.94|1211.54|1217.19|1211.79|1216.88|1211.48|20
1656336370000|2022-06-27 13:26:10|1216.87|1211.47|1216.85|1211.45|1217.03|1211.63|1216.83|1211.43|23
1656336380000|2022-06-27 13:26:20|1216.87|1211.47|1216.78|1211.38|1216.9|1211.5|1216.74|1211.34|24
1656336390000|2022-06-27 13:26:30|1216.85|1211.45|1216.93|1211.53|1216.94|1211.54|1216.78|1211.38|24
1656336400000|2022-06-27 13:26:40|1216.94|1211.54|1216.84|1211.44|1216.94|1211.54|1216.84|1211.44|11
1656336410000|2022-06-27 13:26:50|1216.88|1211.48|1217.47|1212.07|1217.47|1212.07|1216.7|1211.3|28
1656336420000|2022-06-27 13:27:00|1217.35|1211.95|1217.36|1211.96|1217.46|1212.06|1217.11|1211.71|34
1656336430000|2022-06-27 13:27:10|1217.42|1212.02|1217.43|1212.03|1217.79|1212.39|1217.14|1211.74|36
1656336440000|2022-06-27 13:27:20|1217.39|1211.99|1217.84|1212.44|1217.84|1212.44|1217.39|1211.99|31
1656336450000|2022-06-27 13:27:30|1217.83|1212.43|1217.15|1211.75|1217.87|1212.47|1217|1211.6|36
1656336460000|2022-06-27 13:27:40|1217.28|1211.88|1218.97|1213.57|1218.97|1213.57|1217.24|1211.84|31
1656336470000|2022-06-27 13:27:50|1219.02|1213.62|1218.95|1213.55|1219.44|1214.04|1218.86|1213.46|33
1656336480000|2022-06-27 13:28:00|1218.89|1213.49|1218.18|1212.78|1218.9|1213.5|1218.18|1212.78|34
1656336490000|2022-06-27 13:28:10|1218.17|1212.77|1218.39|1212.99|1218.5|1213.1|1217.74|1212.34|36
1656336500000|2022-06-27 13:28:20|1218.31|1212.91|1218.55|1213.15|1218.55|1213.15|1218.06|1212.66|32
1656336510000|2022-06-27 13:28:30|1218.75|1213.35|1218.7|1213.3|1219|1213.6|1218.47|1213.07|32
1656336520000|2022-06-27 13:28:40|1218.68|1213.28|1218.9|1213.5|1219.07|1213.67|1218.58|1213.18|34
1656336530000|2022-06-27 13:28:50|1218.91|1213.51|1219.37|1213.97|1219.37|1213.97|1218.88|1213.48|36
1656336540000|2022-06-27 13:29:00|1219.39|1213.99|1219.6|1214.2|1219.87|1214.47|1219.04|1213.64|36
1656336550000|2022-06-27 13:29:10|1219.64|1214.24|1219.01|1213.61|1219.64|1214.24|1218.76|1213.36|35
1656336560000|2022-06-27 13:29:20|1218.93|1213.53|1218.67|1213.27|1218.99|1213.59|1218.65|1213.25|32
1656336570000|2022-06-27 13:29:30|1218.69|1213.29|1218.29|1212.89|1218.8|1213.4|1218.14|1212.74|35
1656336580000|2022-06-27 13:29:40|1218.28|1212.88|1218.61|1213.21|1218.77|1213.37|1218.16|1212.76|33
1656336590000|2022-06-27 13:29:50|1218.62|1213.22|1218.41|1213.01|1218.63|1213.23|1218.34|1212.94|34
1656336600000|2022-06-27 13:30:00|1218.39|1212.99|1218.58|1213.18|1218.87|1213.47|1218.39|1212.99|37
1656336610000|2022-06-27 13:30:10|1218.77|1213.37|1217.1|1211.7|1218.9|1213.5|1217.1|1211.7|38
1656336620000|2022-06-27 13:30:20|1217.26|1211.86|1219|1213.6|1219.2|1213.8|1217.26|1211.86|36
1656336630000|2022-06-27 13:30:30|1219.2|1213.8|1220.58|1215.18|1220.71|1215.31|1219.17|1213.77|37
1656336640000|2022-06-27 13:30:40|1220.48|1215.08|1220.16|1214.76|1220.51|1215.11|1219.83|1214.43|40
1656336650000|2022-06-27 13:30:50|1220.18|1214.78|1219.81|1214.41|1220.18|1214.78|1219.76|1214.36|35
1656336660000|2022-06-27 13:31:00|1220|1214.6|1219.99|1214.59|1220.24|1214.84|1219.6|1214.2|36
1656336670000|2022-06-27 13:31:10|1219.9|1214.5|1220.35|1214.95|1220.69|1215.29|1219.88|1214.48|35
1656336680000|2022-06-27 13:31:20|1220.34|1214.94|1219.07|1213.67|1220.51|1215.11|1219.04|1213.64|39
1656336690000|2022-06-27 13:31:30|1218.98|1213.58|1217.17|1211.77|1219.09|1213.69|1216.81|1211.41|36
1656336700000|2022-06-27 13:31:40|1217|1211.6|1217.14|1211.74|1217.44|1212.04|1216.93|1211.53|39
1656336710000|2022-06-27 13:31:50|1217.13|1211.73|1215.97|1210.57|1217.2|1211.8|1215.97|1210.57|38
1656336720000|2022-06-27 13:32:00|1216.26|1210.86|1215.87|1210.47|1216.59|1211.19|1215.87|1210.47|37
1656336730000|2022-06-27 13:32:10|1215.8|1210.4|1216|1210.6|1216|1210.6|1214.7|1209.3|37
1656336740000|2022-06-27 13:32:20|1215.94|1210.54|1215.3|1209.9|1216|1210.6|1215.06|1209.66|39
1656336750000|2022-06-27 13:32:30|1215.31|1209.91|1214.53|1209.13|1215.31|1209.91|1214.48|1209.08|38
1656336760000|2022-06-27 13:32:40|1214.63|1209.23|1213.54|1208.14|1214.63|1209.23|1213.49|1208.09|36
1656336770000|2022-06-27 13:32:50|1213.64|1208.24|1212.63|1207.23|1213.72|1208.32|1212.63|1207.23|38
1656336780000|2022-06-27 13:33:00|1212.3|1206.9|1210.85|1205.45|1212.3|1206.9|1208.88|1203.48|38
1656336790000|2022-06-27 13:33:10|1210.78|1205.38|1209.54|1204.14|1210.78|1205.38|1209.02|1203.62|39
1656336800000|2022-06-27 13:33:20|1209.71|1204.31|1208.88|1203.48|1209.71|1204.31|1207.83|1202.43|40
1656336810000|2022-06-27 13:33:30|1208.92|1203.52|1208.54|1203.14|1209.1|1203.7|1208.01|1202.61|39
1656336820000|2022-06-27 13:33:40|1208.59|1203.19|1208.37|1202.97|1208.73|1203.33|1207.78|1202.38|36
1656336830000|2022-06-27 13:33:50|1208.31|1202.91|1207.82|1202.42|1208.33|1202.93|1207.64|1202.24|39
1656336840000|2022-06-27 13:34:00|1207.66|1202.26|1205.93|1200.53|1207.66|1202.26|1205.2|1199.8|40
1656336850000|2022-06-27 13:34:10|1205.82|1200.42|1206.4|1201|1206.48|1201.08|1204.82|1199.42|38
1656336860000|2022-06-27 13:34:20|1206.58|1201.18|1205.57|1200.17|1207.13|1201.73|1205.57|1200.17|40
1656336870000|2022-06-27 13:34:30|1205.55|1200.15|1205.18|1199.78|1205.66|1200.26|1204.61|1199.21|37
1656336880000|2022-06-27 13:34:40|1205.1|1199.7|1205.03|1199.63|1205.59|1200.19|1204.67|1199.27|37
1656336890000|2022-06-27 13:34:50|1204.92|1199.52|1205.34|1199.94|1205.37|1199.97|1204.86|1199.46|35
1656336900000|2022-06-27 13:35:00|1205.25|1199.85|1204.41|1199.01|1205.25|1199.85|1204.4|1199|34
1656336910000|2022-06-27 13:35:10|1204.4|1199|1203.36|1197.96|1204.65|1199.25|1203.36|1197.96|37
1656336920000|2022-06-27 13:35:20|1203.48|1198.08|1208.92|1203.52|1209.21|1203.81|1203.32|1197.92|39
1656336930000|2022-06-27 13:35:30|1209.01|1203.61|1209.87|1204.47|1210.2|1204.8|1209.01|1203.61|35
1656336940000|2022-06-27 13:35:40|1209.92|1204.52|1209.56|1204.16|1210.08|1204.68|1208.99|1203.59|36
1656336950000|2022-06-27 13:35:50|1209.54|1204.14|1208.73|1203.33|1209.62|1204.22|1207.91|1202.51|40
1656336960000|2022-06-27 13:36:00|1208.71|1203.31|1209.06|1203.66|1209.06|1203.66|1208.03|1202.63|34
1656336970000|2022-06-27 13:36:10|1208.98|1203.58|1209.12|1203.72|1209.37|1203.97|1208.58|1203.18|36
1656336980000|2022-06-27 13:36:20|1209.1|1203.7|1206.44|1201.04|1209.17|1203.77|1206.43|1201.03|38
1656336990000|2022-06-27 13:36:30|1206.28|1200.88|1206.11|1200.71|1206.36|1200.96|1205.94|1200.54|32
1656337000000|2022-06-27 13:36:40|1206.05|1200.65|1204.64|1199.24|1206.74|1201.34|1204.27|1198.87|38
1656337010000|2022-06-27 13:36:50|1204.43|1199.03|1203.25|1197.85|1204.59|1199.19|1203.05|1197.65|38
1656337020000|2022-06-27 13:37:00|1203.18|1197.78|1203.33|1197.93|1204.17|1198.77|1203.04|1197.64|40
1656337030000|2022-06-27 13:37:10|1202.94|1197.54|1203.34|1197.94|1203.34|1197.94|1202.86|1197.46|37
1656337040000|2022-06-27 13:37:20|1203.45|1198.05|1204.46|1199.06|1205.6|1200.2|1203.45|1198.05|37
1656337050000|2022-06-27 13:37:30|1204.27|1198.87|1205.18|1199.78|1205.69|1200.29|1204.27|1198.87|38
1656337060000|2022-06-27 13:37:40|1205.41|1200.01|1205.41|1200.01|1205.89|1200.49|1205.08|1199.68|40
1656337070000|2022-06-27 13:37:50|1205.5|1200.1|1205.53|1200.13|1206.06|1200.66|1205.4|1200|36
1656337080000|2022-06-27 13:38:00|1205.56|1200.16|1205.81|1200.41|1206.22|1200.82|1205.32|1199.92|38
1656337090000|2022-06-27 13:38:10|1205.64|1200.24|1204.18|1198.78|1205.66|1200.26|1204.18|1198.78|39
1656337100000|2022-06-27 13:38:20|1204.22|1198.82|1204.3|1198.9|1204.4|1199|1203.37|1197.97|38
1656337110000|2022-06-27 13:38:30|1204.25|1198.85|1204.64|1199.24|1204.64|1199.24|1203.33|1197.93|39
1656337120000|2022-06-27 13:38:40|1204.75|1199.35|1204.64|1199.24|1205|1199.6|1204.38|1198.98|40
1656337130000|2022-06-27 13:38:50|1204.85|1199.45|1204.72|1199.32|1205.11|1199.71|1204.64|1199.24|39
1656337140000|2022-06-27 13:39:00|1204.6|1199.2|1204.76|1199.36|1205.01|1199.61|1204.46|1199.06|38
1656337150000|2022-06-27 13:39:10|1204.73|1199.33|1204.55|1199.15|1204.79|1199.39|1204.27|1198.87|35
1656337160000|2022-06-27 13:39:20|1204.69|1199.29|1205.7|1200.3|1205.87|1200.47|1204.1|1198.7|40
1656337170000|2022-06-27 13:39:30|1205.68|1200.28|1204.84|1199.44|1206.02|1200.62|1204.32|1198.92|40
1656337180000|2022-06-27 13:39:40|1205.05|1199.65|1206.01|1200.61|1206.02|1200.62|1205.05|1199.65|35
1656337190000|2022-06-27 13:39:50|1205.94|1200.54|1205.05|1199.65|1205.98|1200.58|1204.96|1199.56|38
1656337200000|2022-06-27 13:40:00|1205.09|1199.69|1204.85|1199.45|1206.06|1200.66|1204.82|1199.42|38
1656337210000|2022-06-27 13:40:10|1204.91|1199.51|1204.52|1199.12|1205.47|1200.07|1204.43|1199.03|40
1656337220000|2022-06-27 13:40:20|1204.54|1199.14|1204.25|1198.85|1205.43|1200.03|1204.25|1198.85|38
1656337230000|2022-06-27 13:40:30|1204.31|1198.91|1203.81|1198.41|1204.86|1199.46|1203.81|1198.41|36
1656337240000|2022-06-27 13:40:40|1203.89|1198.49|1202.32|1196.92|1203.96|1198.56|1202.32|1196.92|39
1656337250000|2022-06-27 13:40:50|1202.33|1196.93|1202.56|1197.16|1202.7|1197.3|1202.05|1196.65|40
1656337260000|2022-06-27 13:41:00|1202.54|1197.14|1201.02|1195.62|1202.65|1197.25|1201.02|1195.62|38
1656337270000|2022-06-27 13:41:10|1201.15|1195.75|1200.13|1194.73|1201.21|1195.81|1199.22|1193.82|39
1656337280000|2022-06-27 13:41:20|1200.01|1194.61|1200.11|1194.71|1200.55|1195.15|1199.74|1194.34|39
1656337290000|2022-06-27 13:41:30|1200.14|1194.74|1200.16|1194.76|1200.63|1195.23|1200.04|1194.64|40
1656337300000|2022-06-27 13:41:40|1200.18|1194.78|1200.13|1194.73|1200.54|1195.14|1199.96|1194.56|33
1656337310000|2022-06-27 13:41:50|1200.06|1194.66|1199.64|1194.24|1200.06|1194.66|1199.28|1193.88|36
1656337320000|2022-06-27 13:42:00|1199.7|1194.3|1201.08|1195.68|1201.08|1195.68|1199.59|1194.19|37
1656337330000|2022-06-27 13:42:10|1201.3|1195.9|1200.31|1194.91|1201.3|1195.9|1199.76|1194.36|37
1656337340000|2022-06-27 13:42:20|1200.32|1194.92|1200.11|1194.71|1200.32|1194.92|1199.85|1194.45|37
1656337350000|2022-06-27 13:42:30|1200.25|1194.85|1201.77|1196.37|1201.77|1196.37|1200.25|1194.85|37
1656337360000|2022-06-27 13:42:40|1201.86|1196.46|1201.49|1196.09|1202.49|1197.09|1201.45|1196.05|38
1656337370000|2022-06-27 13:42:50|1201.48|1196.08|1200.56|1195.16|1201.6|1196.2|1200.25|1194.85|36
1656337380000|2022-06-27 13:43:00|1200.53|1195.13|1200.12|1194.72|1200.53|1195.13|1199.84|1194.44|34
1656337390000|2022-06-27 13:43:10|1200.17|1194.77|1198.01|1192.61|1200.2|1194.8|1198.01|1192.61|36
1656337400000|2022-06-27 13:43:20|1198.03|1192.63|1198.06|1192.66|1199.86|1194.46|1197.6|1192.2|40
1656337410000|2022-06-27 13:43:30|1198|1192.6|1193.21|1187.81|1198.14|1192.74|1193.21|1187.81|39
1656337420000|2022-06-27 13:43:40|1193.15|1187.75|1194.02|1188.62|1194.64|1189.24|1193.12|1187.72|39
1656337430000|2022-06-27 13:43:50|1194.03|1188.63|1195.47|1190.07|1195.58|1190.18|1193.98|1188.58|38
1656337440000|2022-06-27 13:44:00|1195.45|1190.05|1193.88|1188.48|1195.62|1190.22|1193.47|1188.07|39
1656337450000|2022-06-27 13:44:10|1193.91|1188.51|1193.96|1188.56|1194.32|1188.92|1193.01|1187.61|39
1656337460000|2022-06-27 13:44:20|1194.18|1188.78|1194.67|1189.27|1194.67|1189.27|1193.53|1188.13|37
1656337470000|2022-06-27 13:44:30|1194.64|1189.24|1194.11|1188.71|1195.38|1189.98|1194.11|1188.71|39
1656337480000|2022-06-27 13:44:40|1193.96|1188.56|1194.49|1189.09|1194.86|1189.46|1193.96|1188.56|37
1656337490000|2022-06-27 13:44:50|1194.56|1189.16|1195.52|1190.12|1195.73|1190.33|1193.48|1188.08|39
1656337500000|2022-06-27 13:45:00|1195.44|1190.04|1194.07|1188.67|1195.46|1190.06|1193.65|1188.25|35
1656337510000|2022-06-27 13:45:10|1194.04|1188.64|1192.03|1186.63|1194.05|1188.65|1191.94|1186.54|39
1656337520000|2022-06-27 13:45:20|1192|1186.6|1191.03|1185.63|1192.33|1186.93|1190.86|1185.46|38
1656337530000|2022-06-27 13:45:30|1191.2|1185.8|1190.25|1184.85|1191.2|1185.8|1190.03|1184.63|38
1656337540000|2022-06-27 13:45:40|1190.43|1185.03|1190.73|1185.33|1190.73|1185.33|1189.61|1184.21|40
1656337550000|2022-06-27 13:45:50|1191.48|1186.08|1192.72|1187.32|1192.72|1187.32|1191.48|1186.08|38
1656337560000|2022-06-27 13:46:00|1192.7|1187.3|1192.18|1186.78|1192.72|1187.32|1191.65|1186.25|40
1656337570000|2022-06-27 13:46:10|1192.19|1186.79|1190.94|1185.54|1192.49|1187.09|1190.62|1185.22|36
1656337580000|2022-06-27 13:46:20|1191.04|1185.64|1189.75|1184.35|1191.09|1185.69|1189.75|1184.35|40
1656337590000|2022-06-27 13:46:30|1189.8|1184.4|1189.29|1183.89|1189.8|1184.4|1189.22|1183.82|38
1656337600000|2022-06-27 13:46:40|1189.27|1183.87|1188.29|1182.89|1189.42|1184.02|1187.71|1182.31|38
1656337610000|2022-06-27 13:46:50|1188.44|1183.04|1188.22|1182.82|1189.15|1183.75|1187.91|1182.51|37
1656337620000|2022-06-27 13:47:00|1188.28|1182.88|1187.39|1181.99|1188.45|1183.05|1187.24|1181.84|39
1656337630000|2022-06-27 13:47:10|1187.66|1182.26|1187.24|1181.84|1187.88|1182.48|1186.98|1181.58|39
1656337640000|2022-06-27 13:47:20|1187.28|1181.88|1188.15|1182.75|1188.23|1182.83|1186.94|1181.54|39
1656337650000|2022-06-27 13:47:30|1188.18|1182.78|1187.97|1182.57|1188.34|1182.94|1187.26|1181.86|39
1656337660000|2022-06-27 13:47:40|1188.12|1182.72|1188.84|1183.44|1188.99|1183.59|1187.77|1182.37|37
1656337670000|2022-06-27 13:47:50|1188.85|1183.45|1188.16|1182.76|1188.85|1183.45|1187.66|1182.26|40
1656337680000|2022-06-27 13:48:00|1188.14|1182.74|1191.18|1185.78|1191.19|1185.79|1188.01|1182.61|37
1656337690000|2022-06-27 13:48:10|1191.1|1185.7|1189.9|1184.5|1191.68|1186.28|1189.9|1184.5|39
1656337700000|2022-06-27 13:48:20|1189.88|1184.48|1190.81|1185.41|1191.39|1185.99|1189.55|1184.15|37
1656337710000|2022-06-27 13:48:30|1190.85|1185.45|1189.23|1183.83|1190.85|1185.45|1189.23|1183.83|36
1656337720000|2022-06-27 13:48:40|1189.25|1183.85|1188.39|1182.99|1189.25|1183.85|1188.21|1182.81|38
1656337730000|2022-06-27 13:48:50|1188.42|1183.02|1187.85|1182.45|1188.48|1183.08|1187.31|1181.91|39
1656337740000|2022-06-27 13:49:00|1187.74|1182.34|1186.95|1181.55|1187.78|1182.38|1186.89|1181.49|37
1656337750000|2022-06-27 13:49:10|1186.91|1181.51|1186.43|1181.03|1186.91|1181.51|1186.14|1180.74|36
1656337760000|2022-06-27 13:49:20|1186.45|1181.05|1187.32|1181.92|1187.79|1182.39|1186.45|1181.05|38
1656337770000|2022-06-27 13:49:30|1187.34|1181.94|1188.91|1183.51|1188.91|1183.51|1187.33|1181.93|39
1656337780000|2022-06-27 13:49:40|1188.79|1183.39|1189.33|1183.93|1189.57|1184.17|1188.49|1183.09|38
1656337790000|2022-06-27 13:49:50|1189.24|1183.84|1188.64|1183.24|1189.28|1183.88|1188.56|1183.16|35
1656337800000|2022-06-27 13:50:00|1188.75|1183.35|1188.06|1182.66|1188.81|1183.41|1187.31|1181.91|38
1656337810000|2022-06-27 13:50:10|1188.05|1182.65|1188.25|1182.85|1188.61|1183.21|1187.44|1182.04|38
1656337820000|2022-06-27 13:50:20|1188.27|1182.87|1188.79|1183.39|1189.16|1183.76|1188.1|1182.7|38
1656337830000|2022-06-27 13:50:30|1189.02|1183.62|1189.09|1183.69|1189.46|1184.06|1188.6|1183.2|36
1656337840000|2022-06-27 13:50:40|1189.07|1183.67|1188.69|1183.29|1189.19|1183.79|1188.36|1182.96|39
1656337850000|2022-06-27 13:50:50|1188.7|1183.3|1188.44|1183.04|1188.82|1183.42|1188.17|1182.77|36
1656337860000|2022-06-27 13:51:00|1188.33|1182.93|1188.35|1182.95|1188.63|1183.23|1188.16|1182.76|37
1656337870000|2022-06-27 13:51:10|1188.38|1182.98|1188.29|1182.89|1188.49|1183.09|1188|1182.6|40
1656337880000|2022-06-27 13:51:20|1188.23|1182.83|1188.37|1182.97|1188.57|1183.17|1188.23|1182.83|35
1656337890000|2022-06-27 13:51:30|1188.36|1182.96|1190.33|1184.93|1190.4|1185|1188.26|1182.86|40
1656337900000|2022-06-27 13:51:40|1190.02|1184.62|1190.21|1184.81|1190.52|1185.12|1189.92|1184.52|39
1656337910000|2022-06-27 13:51:50|1190.18|1184.78|1191.66|1186.26|1191.82|1186.42|1190.15|1184.75|35
1656337920000|2022-06-27 13:52:00|1191.57|1186.17|1193.67|1188.27|1193.67|1188.27|1191.57|1186.17|40
1656337930000|2022-06-27 13:52:10|1193.69|1188.29|1192.53|1187.13|1193.69|1188.29|1191.8|1186.4|39
1656337940000|2022-06-27 13:52:20|1192.41|1187.01|1191.28|1185.88|1192.41|1187.01|1191.26|1185.86|37
1656337950000|2022-06-27 13:52:30|1191.37|1185.97|1189.96|1184.56|1191.37|1185.97|1189.96|1184.56|40
1656337960000|2022-06-27 13:52:40|1189.83|1184.43|1189.06|1183.66|1189.95|1184.55|1189.06|1183.66|37
1656337970000|2022-06-27 13:52:50|1189.1|1183.7|1189.17|1183.77|1189.61|1184.21|1188.92|1183.52|39
1656337980000|2022-06-27 13:53:00|1189.08|1183.68|1191.84|1186.44|1191.93|1186.53|1189.08|1183.68|37
1656337990000|2022-06-27 13:53:10|1191.74|1186.34|1190.26|1184.86|1191.74|1186.34|1190.18|1184.78|39
1656338000000|2022-06-27 13:53:20|1190.27|1184.87|1189|1183.6|1190.5|1185.1|1188.74|1183.34|37
1656338010000|2022-06-27 13:53:30|1189.21|1183.81|1189.83|1184.43|1190.14|1184.74|1189.09|1183.69|38
1656338020000|2022-06-27 13:53:40|1189.87|1184.47|1189.92|1184.52|1190.19|1184.79|1189.47|1184.07|38
1656338030000|2022-06-27 13:53:50|1189.74|1184.34|1189.33|1183.93|1189.84|1184.44|1188.74|1183.34|40
1656338040000|2022-06-27 13:54:00|1189.26|1183.86|1189.73|1184.33|1190.42|1185.02|1189.12|1183.72|37
1656338050000|2022-06-27 13:54:10|1189.85|1184.45|1190.5|1185.1|1190.94|1185.54|1189.75|1184.35|37
1656338060000|2022-06-27 13:54:20|1190.43|1185.03|1190.12|1184.72|1190.87|1185.47|1189.88|1184.48|39
1656338070000|2022-06-27 13:54:30|1190.15|1184.75|1190.77|1185.37|1191|1185.6|1190.02|1184.62|36
1656338080000|2022-06-27 13:54:40|1190.85|1185.45|1190.69|1185.29|1190.85|1185.45|1190.37|1184.97|33
1656338090000|2022-06-27 13:54:50|1190.63|1185.23|1190.72|1185.32|1190.97|1185.57|1190.6|1185.2|39
1656338100000|2022-06-27 13:55:00|1190.74|1185.34|1191.14|1185.74|1191.19|1185.79|1190.08|1184.68|38
1656338110000|2022-06-27 13:55:10|1191.2|1185.8|1189.07|1183.67|1191.2|1185.8|1188.32|1182.92|38
1656338120000|2022-06-27 13:55:20|1188.97|1183.57|1188.7|1183.3|1189.54|1184.14|1188.6|1183.2|37
1656338130000|2022-06-27 13:55:30|1188.71|1183.31|1188.09|1182.69|1188.71|1183.31|1188.04|1182.64|34
1656338140000|2022-06-27 13:55:40|1188.08|1182.68|1187.53|1182.13|1188.16|1182.76|1187.53|1182.13|38
1656338150000|2022-06-27 13:55:50|1187.56|1182.16|1186.66|1181.26|1187.56|1182.16|1185.67|1180.27|35
1656338160000|2022-06-27 13:56:00|1186.63|1181.23|1188.4|1183|1188.71|1183.31|1186.61|1181.21|35
1656338170000|2022-06-27 13:56:10|1188.33|1182.93|1187.51|1182.11|1188.8|1183.4|1187.01|1181.61|36
1656338180000|2022-06-27 13:56:20|1187.68|1182.28|1188.14|1182.74|1188.49|1183.09|1187.59|1182.19|36
1656338190000|2022-06-27 13:56:30|1188.12|1182.72|1188.24|1182.84|1188.57|1183.17|1187.76|1182.36|39
1656338200000|2022-06-27 13:56:40|1188.25|1182.85|1188.57|1183.17|1188.95|1183.55|1188.21|1182.81|37
1656338210000|2022-06-27 13:56:50|1188.52|1183.12|1188.13|1182.73|1188.57|1183.17|1187.62|1182.22|38
1656338220000|2022-06-27 13:57:00|1188.32|1182.92|1187.55|1182.15|1188.32|1182.92|1187.55|1182.15|38
1656338230000|2022-06-27 13:57:10|1187.52|1182.12|1187.22|1181.82|1187.63|1182.23|1187.17|1181.77|36
1656338240000|2022-06-27 13:57:20|1187.16|1181.76|1186.99|1181.59|1187.54|1182.14|1186.77|1181.37|39
1656338250000|2022-06-27 13:57:30|1186.94|1181.54|1187.17|1181.77|1187.62|1182.22|1186.87|1181.47|36
1656338260000|2022-06-27 13:57:40|1187.06|1181.66|1186.72|1181.32|1187.16|1181.76|1186.72|1181.32|28
1656338270000|2022-06-27 13:57:50|1186.69|1181.29|1186.7|1181.3|1187.03|1181.63|1186.42|1181.02|36
1656338280000|2022-06-27 13:58:00|1186.75|1181.35|1186.72|1181.32|1186.92|1181.52|1186.61|1181.21|33
1656338290000|2022-06-27 13:58:10|1186.67|1181.27|1185.42|1180.02|1186.77|1181.37|1185.03|1179.63|39
1656338300000|2022-06-27 13:58:20|1185.54|1180.14|1186.01|1180.61|1186.01|1180.61|1185.13|1179.73|37
1656338310000|2022-06-27 13:58:30|1186.05|1180.65|1184.85|1179.45|1186.05|1180.65|1184.83|1179.43|37
1656338320000|2022-06-27 13:58:40|1184.93|1179.53|1184.4|1179|1184.96|1179.56|1184.33|1178.93|33
1656338330000|2022-06-27 13:58:50|1184.39|1178.99|1184.38|1178.98|1184.4|1179|1183.98|1178.58|36
1656338340000|2022-06-27 13:59:00|1184.36|1178.96|1183.95|1178.55|1184.38|1178.98|1183.85|1178.45|37
1656338350000|2022-06-27 13:59:10|1183.91|1178.51|1183.16|1177.76|1183.91|1178.51|1183.16|1177.76|37
1656338360000|2022-06-27 13:59:20|1183.18|1177.78|1184.3|1178.9|1184.3|1178.9|1183.16|1177.76|35
1656338370000|2022-06-27 13:59:30|1184.35|1178.95|1183.9|1178.5|1184.59|1179.19|1183.8|1178.4|35
1656338380000|2022-06-27 13:59:40|1184.02|1178.62|1185.01|1179.61|1185.01|1179.61|1183.86|1178.46|32
1656338390000|2022-06-27 13:59:50|1184.98|1179.58|1184.93|1179.53|1185.05|1179.65|1184.78|1179.38|30
1656338400000|2022-06-27 14:00:00|1184.92|1179.52|1184.93|1179.53|1185.23|1179.83|1184.31|1178.91|40
1656338410000|2022-06-27 14:00:10|1185.13|1179.73|1184.45|1179.05|1185.55|1180.15|1184.19|1178.79|39
1656338420000|2022-06-27 14:00:20|1184.39|1178.99|1184.25|1178.85|1184.87|1179.47|1184.05|1178.65|37
1656338430000|2022-06-27 14:00:30|1184.31|1178.91|1182.44|1177.04|1184.31|1178.91|1182.36|1176.96|35
1656338440000|2022-06-27 14:00:40|1182.48|1177.08|1180.33|1174.93|1182.52|1177.12|1179.91|1174.51|40
1656338450000|2022-06-27 14:00:50|1180.44|1175.04|1182.7|1177.3|1183.02|1177.62|1180.44|1175.04|36
1656338460000|2022-06-27 14:01:00|1182.71|1177.31|1180.46|1175.06|1183.18|1177.78|1180.46|1175.06|37
1656338470000|2022-06-27 14:01:10|1180.62|1175.22|1180.09|1174.69|1180.62|1175.22|1179.55|1174.15|39
1656338480000|2022-06-27 14:01:20|1180.16|1174.76|1181.45|1176.05|1182.03|1176.63|1179.97|1174.57|40
1656338490000|2022-06-27 14:01:30|1181.19|1175.79|1178.79|1173.39|1181.8|1176.4|1178.05|1172.65|40
1656338500000|2022-06-27 14:01:40|1178.75|1173.35|1178.73|1173.33|1180.03|1174.63|1178.56|1173.16|39
1656338510000|2022-06-27 14:01:50|1178.67|1173.27|1179.15|1173.75|1179.83|1174.43|1178.63|1173.23|40
1656338520000|2022-06-27 14:02:00|1179.08|1173.68|1178.53|1173.13|1179.75|1174.35|1176.88|1171.48|38
1656338530000|2022-06-27 14:02:10|1178.51|1173.11|1177.66|1172.26|1179.24|1173.84|1177.66|1172.26|36
1656338540000|2022-06-27 14:02:20|1177.64|1172.24|1180.65|1175.25|1180.65|1175.25|1177.25|1171.85|40
1656338550000|2022-06-27 14:02:30|1180.55|1175.15|1181.9|1176.5|1182.59|1177.19|1180.14|1174.74|36
1656338560000|2022-06-27 14:02:40|1181.95|1176.55|1183.86|1178.46|1183.86|1178.46|1181.95|1176.55|38
1656338570000|2022-06-27 14:02:50|1183.91|1178.51|1185.5|1180.1|1185.5|1180.1|1183.57|1178.17|39
1656338580000|2022-06-27 14:03:00|1185.52|1180.12|1185|1179.6|1187.15|1181.75|1184.93|1179.53|39
1656338590000|2022-06-27 14:03:10|1185.07|1179.67|1184.86|1179.46|1185.07|1179.67|1183.88|1178.48|38
1656338600000|2022-06-27 14:03:20|1184.74|1179.34|1184.91|1179.51|1185.36|1179.96|1184.66|1179.26|38
1656338610000|2022-06-27 14:03:30|1184.88|1179.48|1186.97|1181.57|1186.97|1181.57|1184.7|1179.3|37
1656338620000|2022-06-27 14:03:40|1187.05|1181.65|1186.3|1180.9|1187.05|1181.65|1186.04|1180.64|34
1656338630000|2022-06-27 14:03:50|1186.36|1180.96|1186.35|1180.95|1186.97|1181.57|1185.85|1180.45|38
1656338640000|2022-06-27 14:04:00|1186.3|1180.9|1186.34|1180.94|1186.76|1181.36|1186.13|1180.73|35
1656338650000|2022-06-27 14:04:10|1186.31|1180.91|1187.95|1182.55|1187.95|1182.55|1186.31|1180.91|36
1656338660000|2022-06-27 14:04:20|1187.97|1182.57|1188.09|1182.69|1188.43|1183.03|1187.93|1182.53|37
1656338670000|2022-06-27 14:04:30|1188.16|1182.76|1188.66|1183.26|1189.46|1184.06|1187.92|1182.52|35
1656338680000|2022-06-27 14:04:40|1188.76|1183.36|1188.99|1183.59|1190.14|1184.74|1188.27|1182.87|32
1656338690000|2022-06-27 14:04:50|1188.71|1183.31|1187.72|1182.32|1188.9|1183.5|1187.71|1182.31|36
1656338700000|2022-06-27 14:05:00|1187.67|1182.27|1186.36|1180.96|1187.96|1182.56|1186.36|1180.96|37
1656338710000|2022-06-27 14:05:10|1186.41|1181.01|1185.91|1180.51|1187.01|1181.61|1185.91|1180.51|40
1656338720000|2022-06-27 14:05:20|1185.81|1180.41|1185.63|1180.23|1185.99|1180.59|1185.23|1179.83|38
1656338730000|2022-06-27 14:05:30|1185.73|1180.33|1187.39|1181.99|1187.39|1181.99|1185.65|1180.25|40
1656338740000|2022-06-27 14:05:40|1187.32|1181.92|1188.84|1183.44|1188.84|1183.44|1187.32|1181.92|39
1656338750000|2022-06-27 14:05:50|1189.06|1183.66|1187.68|1182.28|1189.68|1184.28|1187.68|1182.28|40
1656338760000|2022-06-27 14:06:00|1187.64|1182.24|1187|1181.6|1187.64|1182.24|1186.92|1181.52|40
1656338770000|2022-06-27 14:06:10|1186.99|1181.59|1186.89|1181.49|1187.34|1181.94|1186.31|1180.91|37
1656338780000|2022-06-27 14:06:20|1186.8|1181.4|1185.83|1180.43|1186.93|1181.53|1185.83|1180.43|38
1656338790000|2022-06-27 14:06:30|1185.88|1180.48|1185.89|1180.49|1186.57|1181.17|1185.84|1180.44|37
1656338800000|2022-06-27 14:06:40|1185.86|1180.46|1186.77|1181.37|1186.94|1181.54|1185.74|1180.34|35
1656338810000|2022-06-27 14:06:50|1186.75|1181.35|1186.05|1180.65|1186.8|1181.4|1185.94|1180.54|34
1656338820000|2022-06-27 14:07:00|1186.2|1180.8|1186.54|1181.14|1186.56|1181.16|1186.01|1180.61|36
1656338830000|2022-06-27 14:07:10|1186.55|1181.15|1186.86|1181.46|1187.04|1181.64|1186.28|1180.88|39
1656338840000|2022-06-27 14:07:20|1186.77|1181.37|1185.68|1180.28|1186.77|1181.37|1185.15|1179.75|38
1656338850000|2022-06-27 14:07:30|1185.74|1180.34|1185.25|1179.85|1186.08|1180.68|1184.87|1179.47|38
1656338860000|2022-06-27 14:07:40|1185.24|1179.84|1185.72|1180.32|1185.88|1180.48|1184.45|1179.05|36
1656338870000|2022-06-27 14:07:50|1185.73|1180.33|1187.37|1181.97|1187.37|1181.97|1185.65|1180.25|34
1656338880000|2022-06-27 14:08:00|1187.13|1181.73|1187.54|1182.14|1187.54|1182.14|1186.83|1181.43|31
1656338890000|2022-06-27 14:08:10|1187.61|1182.21|1185.95|1180.55|1187.61|1182.21|1185.95|1180.55|38
1656338900000|2022-06-27 14:08:20|1185.96|1180.56|1185.71|1180.31|1186.32|1180.92|1185.71|1180.31|35
1656338910000|2022-06-27 14:08:30|1185.72|1180.32|1185.53|1180.13|1185.85|1180.45|1185.25|1179.85|38
1656338920000|2022-06-27 14:08:40|1185.6|1180.2|1185.38|1179.98|1185.64|1180.24|1185.26|1179.86|39
1656338930000|2022-06-27 14:08:50|1185.35|1179.95|1185.54|1180.14|1185.76|1180.36|1184.98|1179.58|34
1656338940000|2022-06-27 14:09:00|1185.61|1180.21|1184.93|1179.53|1185.66|1180.26|1184.93|1179.53|37
1656338950000|2022-06-27 14:09:10|1184.94|1179.54|1182.99|1177.59|1185.02|1179.62|1182.93|1177.53|38
1656338960000|2022-06-27 14:09:20|1182.96|1177.56|1184.07|1178.67|1184.07|1178.67|1182.68|1177.28|38
1656338970000|2022-06-27 14:09:30|1184.13|1178.73|1184.41|1179.01|1184.89|1179.49|1183.98|1178.58|38
1656338980000|2022-06-27 14:09:40|1184.43|1179.03|1185.39|1179.99|1185.46|1180.06|1184.39|1178.99|36
1656338990000|2022-06-27 14:09:50|1185.34|1179.94|1186.76|1181.36|1186.76|1181.36|1185.34|1179.94|35
1656339000000|2022-06-27 14:10:00|1186.78|1181.38|1186.43|1181.03|1186.84|1181.44|1186.38|1180.98|34
1656339010000|2022-06-27 14:10:10|1186.44|1181.04|1185.22|1179.82|1186.44|1181.04|1185.22|1179.82|37
1656339020000|2022-06-27 14:10:20|1185.01|1179.61|1183.76|1178.36|1185.01|1179.61|1183.76|1178.36|37
1656339030000|2022-06-27 14:10:30|1183.82|1178.42|1183.58|1178.18|1184.02|1178.62|1182.81|1177.41|36
1656339040000|2022-06-27 14:10:40|1183.53|1178.13|1183.95|1178.55|1184.29|1178.89|1183.53|1178.13|38
1656339050000|2022-06-27 14:10:50|1183.94|1178.54|1184.41|1179.01|1184.55|1179.15|1183.67|1178.27|38
1656339060000|2022-06-27 14:11:00|1184.37|1178.97|1182.99|1177.59|1184.6|1179.2|1182.94|1177.54|36
1656339070000|2022-06-27 14:11:10|1182.91|1177.51|1182.99|1177.59|1183.13|1177.73|1182.9|1177.5|39
1656339080000|2022-06-27 14:11:20|1182.93|1177.53|1183.21|1177.81|1183.37|1177.97|1182.91|1177.51|32
1656339090000|2022-06-27 14:11:30|1183.14|1177.74|1183|1177.6|1183.21|1177.81|1182.96|1177.56|29
1656339100000|2022-06-27 14:11:40|1182.98|1177.58|1182.94|1177.54|1183.15|1177.75|1182.9|1177.5|34
1656339110000|2022-06-27 14:11:50|1182.95|1177.55|1182.52|1177.12|1183.02|1177.62|1182.52|1177.12|25
1656339120000|2022-06-27 14:12:00|1182.57|1177.17|1183.34|1177.94|1183.55|1178.15|1182.5|1177.1|38
1656339130000|2022-06-27 14:12:10|1183.24|1177.84|1183.08|1177.68|1183.48|1178.08|1183.02|1177.62|37
1656339140000|2022-06-27 14:12:20|1183.17|1177.77|1183.21|1177.81|1183.32|1177.92|1182.69|1177.29|37
1656339150000|2022-06-27 14:12:30|1183.31|1177.91|1182.2|1176.8|1183.36|1177.96|1182.18|1176.78|36
1656339160000|2022-06-27 14:12:40|1182.23|1176.83|1182.51|1177.11|1182.76|1177.36|1182.17|1176.77|34
1656339170000|2022-06-27 14:12:50|1182.52|1177.12|1182.88|1177.48|1183.32|1177.92|1182.49|1177.09|35
1656339180000|2022-06-27 14:13:00|1183.02|1177.62|1184.13|1178.73|1184.2|1178.8|1183.02|1177.62|39
1656339190000|2022-06-27 14:13:10|1184.14|1178.74|1185.26|1179.86|1185.46|1180.06|1184|1178.6|38
1656339200000|2022-06-27 14:13:20|1185.31|1179.91|1185.52|1180.12|1185.61|1180.21|1185.29|1179.89|36
1656339210000|2022-06-27 14:13:30|1185.46|1180.06|1185.05|1179.65|1185.51|1180.11|1184.72|1179.32|35
1656339220000|2022-06-27 14:13:40|1185.07|1179.67|1184.4|1179|1185.08|1179.68|1184.31|1178.91|36
1656339230000|2022-06-27 14:13:50|1184.33|1178.93|1183.98|1178.58|1184.93|1179.53|1183.98|1178.58|39
1656339240000|2022-06-27 14:14:00|1183.9|1178.5|1184.22|1178.82|1184.44|1179.04|1183.69|1178.29|36
1656339250000|2022-06-27 14:14:10|1184.12|1178.72|1183.75|1178.35|1184.77|1179.37|1183.75|1178.35|38
1656339260000|2022-06-27 14:14:20|1183.77|1178.37|1184.33|1178.93|1184.57|1179.17|1183.77|1178.37|34
1656339270000|2022-06-27 14:14:30|1184.36|1178.96|1184.57|1179.17|1185.06|1179.66|1184.36|1178.96|33
1656339280000|2022-06-27 14:14:40|1184.66|1179.26|1184.26|1178.86|1184.75|1179.35|1184.12|1178.72|38
1656339290000|2022-06-27 14:14:50|1184.18|1178.78|1184.83|1179.43|1185.01|1179.61|1184.18|1178.78|38
1656339300000|2022-06-27 14:15:00|1184.81|1179.41|1184.24|1178.84|1185.29|1179.89|1184.03|1178.63|37
1656339310000|2022-06-27 14:15:10|1184.36|1178.96|1183.77|1178.37|1184.36|1178.96|1183.42|1178.02|37
1656339320000|2022-06-27 14:15:20|1183.72|1178.32|1183.14|1177.74|1183.88|1178.48|1183.1|1177.7|35
1656339330000|2022-06-27 14:15:30|1183.1|1177.7|1183|1177.6|1183.48|1178.08|1182.8|1177.4|37
1656339340000|2022-06-27 14:15:40|1183.04|1177.64|1182.13|1176.73|1183.18|1177.78|1182.13|1176.73|38
1656339350000|2022-06-27 14:15:50|1182.21|1176.81|1183.08|1177.68|1183.08|1177.68|1182.19|1176.79|38
1656339360000|2022-06-27 14:16:00|1183.22|1177.82|1184.21|1178.81|1184.22|1178.82|1183.15|1177.75|34
1656339370000|2022-06-27 14:16:10|1184.28|1178.88|1184.49|1179.09|1184.51|1179.11|1184.11|1178.71|38
1656339380000|2022-06-27 14:16:20|1184.47|1179.07|1185.41|1180.01|1185.45|1180.05|1184.4|1179|36
1656339390000|2022-06-27 14:16:30|1185.33|1179.93|1186.09|1180.69|1186.09|1180.69|1185.33|1179.93|31
1656339400000|2022-06-27 14:16:40|1186.12|1180.72|1187.45|1182.05|1187.47|1182.07|1186.02|1180.62|39
1656339410000|2022-06-27 14:16:50|1187.46|1182.06|1187.72|1182.32|1188.59|1183.19|1187.45|1182.05|37
1656339420000|2022-06-27 14:17:00|1187.8|1182.4|1187.51|1182.11|1187.97|1182.57|1187.29|1181.89|37
1656339430000|2022-06-27 14:17:10|1187.5|1182.1|1184.89|1179.49|1187.5|1182.1|1184.73|1179.33|39
1656339440000|2022-06-27 14:17:20|1184.95|1179.55|1183.61|1178.21|1184.99|1179.59|1183.6|1178.2|39
1656339450000|2022-06-27 14:17:30|1183.66|1178.26|1183.8|1178.4|1184.55|1179.15|1183.66|1178.26|39
1656339460000|2022-06-27 14:17:40|1183.87|1178.47|1183.87|1178.47|1183.87|1178.47|1183.24|1177.84|38
1656339470000|2022-06-27 14:17:50|1183.93|1178.53|1183.2|1177.8|1183.93|1178.53|1183.2|1177.8|34
1656339480000|2022-06-27 14:18:00|1183.15|1177.75|1182.58|1177.18|1183.15|1177.75|1182.58|1177.18|33
1656339490000|2022-06-27 14:18:10|1182.42|1177.02|1182.41|1177.01|1182.56|1177.16|1182.36|1176.96|33
1656339500000|2022-06-27 14:18:20|1182.39|1176.99|1181.5|1176.1|1182.45|1177.05|1181.47|1176.07|34
1656339510000|2022-06-27 14:18:30|1181.51|1176.11|1181.91|1176.51|1181.91|1176.51|1181.42|1176.02|34
1656339520000|2022-06-27 14:18:40|1181.97|1176.57|1182.52|1177.12|1182.56|1177.16|1181.79|1176.39|39
1656339530000|2022-06-27 14:18:50|1182.55|1177.15|1182.24|1176.84|1182.96|1177.56|1182.04|1176.64|38
1656339540000|2022-06-27 14:19:00|1182.28|1176.88|1183.97|1178.57|1183.97|1178.57|1182.13|1176.73|39
1656339550000|2022-06-27 14:19:10|1184.3|1178.9|1184.85|1179.45|1184.89|1179.49|1183.95|1178.55|37
1656339560000|2022-06-27 14:19:20|1185|1179.6|1186.04|1180.64|1186.46|1181.06|1184.93|1179.53|39
1656339570000|2022-06-27 14:19:30|1185.87|1180.47|1185.97|1180.57|1186.12|1180.72|1185.87|1180.47|35
1656339580000|2022-06-27 14:19:40|1185.99|1180.59|1185.62|1180.22|1186.08|1180.68|1185.51|1180.11|33
1656339590000|2022-06-27 14:19:50|1185.68|1180.28|1185.61|1180.21|1185.95|1180.55|1185.56|1180.16|38
1656339600000|2022-06-27 14:20:00|1185.69|1180.29|1186.06|1180.66|1186.28|1180.88|1185.05|1179.65|37
1656339610000|2022-06-27 14:20:10|1186.03|1180.63|1185.15|1179.75|1186.17|1180.77|1185.04|1179.64|36
1656339620000|2022-06-27 14:20:20|1185.12|1179.72|1185.08|1179.68|1185.12|1179.72|1184.3|1178.9|36
1656339630000|2022-06-27 14:20:30|1185.2|1179.8|1184.65|1179.25|1185.68|1180.28|1184.65|1179.25|39
1656339640000|2022-06-27 14:20:40|1184.58|1179.18|1184.07|1178.67|1185.06|1179.66|1184.07|1178.67|38
1656339650000|2022-06-27 14:20:50|1184.12|1178.72|1184.45|1179.05|1185.02|1179.62|1184.12|1178.72|37
1656339660000|2022-06-27 14:21:00|1184.28|1178.88|1185.8|1180.4|1185.8|1180.4|1184.15|1178.75|36
1656339670000|2022-06-27 14:21:10|1185.95|1180.55|1186.31|1180.91|1186.41|1181.01|1185.72|1180.32|39
1656339680000|2022-06-27 14:21:20|1186.18|1180.78|1185.93|1180.53|1186.39|1180.99|1185.58|1180.18|38
1656339690000|2022-06-27 14:21:30|1185.95|1180.55|1186.05|1180.65|1186.05|1180.65|1185.43|1180.03|35
1656339700000|2022-06-27 14:21:40|1185.97|1180.57|1186.02|1180.62|1186.2|1180.8|1185.76|1180.36|37
1656339710000|2022-06-27 14:21:50|1186.1|1180.7|1186.13|1180.73|1186.19|1180.79|1186.07|1180.67|30
1656339720000|2022-06-27 14:22:00|1186.17|1180.77|1185.61|1180.21|1186.5|1181.1|1185.51|1180.11|37
1656339730000|2022-06-27 14:22:10|1185.54|1180.14|1185.21|1179.81|1185.54|1180.14|1184.35|1178.95|37
1656339740000|2022-06-27 14:22:20|1185.1|1179.7|1184.93|1179.53|1185.2|1179.8|1184.32|1178.92|39
1656339750000|2022-06-27 14:22:30|1185.08|1179.68|1185.1|1179.7|1185.16|1179.76|1184.79|1179.39|36
1656339760000|2022-06-27 14:22:40|1185.09|1179.69|1185.49|1180.09|1185.68|1180.28|1185.08|1179.68|35
1656339770000|2022-06-27 14:22:50|1185.31|1179.91|1185.72|1180.32|1185.75|1180.35|1185.09|1179.69|37
1656339780000|2022-06-27 14:23:00|1185.75|1180.35|1184.77|1179.37|1185.82|1180.42|1184.76|1179.36|38
1656339790000|2022-06-27 14:23:10|1184.68|1179.28|1184.15|1178.75|1184.68|1179.28|1183.96|1178.56|40
1656339800000|2022-06-27 14:23:20|1184.26|1178.86|1183.45|1178.05|1184.28|1178.88|1183.4|1178|36
1656339810000|2022-06-27 14:23:30|1183.43|1178.03|1183.17|1177.77|1183.46|1178.06|1183.01|1177.61|36
1656339820000|2022-06-27 14:23:40|1183.2|1177.8|1182.57|1177.17|1183.3|1177.9|1182.55|1177.15|36
1656339830000|2022-06-27 14:23:50|1182.67|1177.27|1182.44|1177.04|1183.07|1177.67|1182.36|1176.96|37
1656339840000|2022-06-27 14:24:00|1182.41|1177.01|1182.35|1176.95|1182.58|1177.18|1182.19|1176.79|35
1656339850000|2022-06-27 14:24:10|1182.28|1176.88|1182.63|1177.23|1182.72|1177.32|1182.27|1176.87|36
1656339860000|2022-06-27 14:24:20|1182.71|1177.31|1183.54|1178.14|1183.76|1178.36|1182.71|1177.31|38
1656339870000|2022-06-27 14:24:30|1183.59|1178.19|1184.16|1178.76|1184.24|1178.84|1183.2|1177.8|37
1656339880000|2022-06-27 14:24:40|1184.01|1178.61|1184.13|1178.73|1184.2|1178.8|1183.72|1178.32|34
1656339890000|2022-06-27 14:24:50|1184.17|1178.77|1183.12|1177.72|1184.17|1178.77|1183.1|1177.7|39
1656339900000|2022-06-27 14:25:00|1183.14|1177.74|1182.64|1177.24|1183.44|1178.04|1182.64|1177.24|36
1656339910000|2022-06-27 14:25:10|1182.54|1177.14|1182.18|1176.78|1182.69|1177.29|1182.18|1176.78|34
1656339920000|2022-06-27 14:25:20|1182.09|1176.69|1182.48|1177.08|1182.51|1177.11|1181.92|1176.52|38
1656339930000|2022-06-27 14:25:30|1182.34|1176.94|1182.2|1176.8|1182.49|1177.09|1182|1176.6|39
1656339940000|2022-06-27 14:25:40|1182.19|1176.79|1182.11|1176.71|1182.45|1177.05|1181.98|1176.58|38
1656339950000|2022-06-27 14:25:50|1182.09|1176.69|1182.3|1176.9|1182.41|1177.01|1181.79|1176.39|36
1656339960000|2022-06-27 14:26:00|1182.28|1176.88|1182.75|1177.35|1182.75|1177.35|1182.11|1176.71|37
1656339970000|2022-06-27 14:26:10|1182.67|1177.27|1182.78|1177.38|1183.31|1177.91|1182.67|1177.27|37
1656339980000|2022-06-27 14:26:20|1182.71|1177.31|1184.82|1179.42|1185.1|1179.7|1182.56|1177.16|38
1656339990000|2022-06-27 14:26:30|1184.74|1179.34|1184.34|1178.94|1185.21|1179.81|1184.28|1178.88|36
1656340000000|2022-06-27 14:26:40|1184.31|1178.91|1184.13|1178.73|1184.55|1179.15|1184.12|1178.72|35
1656340010000|2022-06-27 14:26:50|1184.08|1178.68|1184.14|1178.74|1184.24|1178.84|1183.42|1178.02|37
1656340020000|2022-06-27 14:27:00|1184.23|1178.83|1184.97|1179.57|1185.16|1179.76|1184.23|1178.83|36
1656340030000|2022-06-27 14:27:10|1184.86|1179.46|1184.7|1179.3|1184.86|1179.46|1184.06|1178.66|36
1656340040000|2022-06-27 14:27:20|1184.67|1179.27|1184.54|1179.14|1184.67|1179.27|1184|1178.6|39
1656340050000|2022-06-27 14:27:30|1184.59|1179.19|1184.37|1178.97|1184.62|1179.22|1184.06|1178.66|36
1656340060000|2022-06-27 14:27:40|1184.4|1179|1184.14|1178.74|1184.4|1179|1183.88|1178.48|34
1656340070000|2022-06-27 14:27:50|1184.11|1178.71|1184.38|1178.98|1184.63|1179.23|1184.11|1178.71|33
1656340080000|2022-06-27 14:28:00|1184.3|1178.9|1184.45|1179.05|1184.47|1179.07|1184.05|1178.65|36
1656340090000|2022-06-27 14:28:10|1184.48|1179.08|1186.06|1180.66|1186.06|1180.66|1184.45|1179.05|33
1656340100000|2022-06-27 14:28:20|1185.79|1180.39|1185.29|1179.89|1185.79|1180.39|1185.23|1179.83|36
1656340110000|2022-06-27 14:28:30|1185.28|1179.88|1185.52|1180.12|1185.56|1180.16|1185.06|1179.66|33
1656340120000|2022-06-27 14:28:40|1185.47|1180.07|1185.27|1179.87|1185.66|1180.26|1185.21|1179.81|35
1656340130000|2022-06-27 14:28:50|1185.29|1179.89|1185.34|1179.94|1185.38|1179.98|1185.03|1179.63|34
1656340140000|2022-06-27 14:29:00|1185.35|1179.95|1185.21|1179.81|1185.47|1180.07|1184.9|1179.5|39
1656340150000|2022-06-27 14:29:10|1185.14|1179.74|1185.05|1179.65|1185.2|1179.8|1184.87|1179.47|36
1656340160000|2022-06-27 14:29:20|1185.1|1179.7|1183.85|1178.45|1185.1|1179.7|1183.85|1178.45|37
1656340170000|2022-06-27 14:29:30|1183.9|1178.5|1183.33|1177.93|1183.9|1178.5|1183.21|1177.81|39
1656340180000|2022-06-27 14:29:40|1183.38|1177.98|1183.27|1177.87|1183.61|1178.21|1183.18|1177.78|36
1656340190000|2022-06-27 14:29:50|1183.28|1177.88|1183.41|1178.01|1183.77|1178.37|1183.24|1177.84|35
1656340200000|2022-06-27 14:30:00|1183.12|1177.72|1183.71|1178.31|1183.71|1178.31|1182.83|1177.43|38
1656340210000|2022-06-27 14:30:10|1183.87|1178.47|1183.95|1178.55|1183.97|1178.57|1183.27|1177.87|37
1656340220000|2022-06-27 14:30:20|1184.07|1178.67|1184.89|1179.49|1185.23|1179.83|1184.07|1178.67|35
1656340230000|2022-06-27 14:30:30|1184.88|1179.48|1184.86|1179.46|1185.38|1179.98|1184.47|1179.07|38
1656340240000|2022-06-27 14:30:40|1184.92|1179.52|1184.74|1179.34|1184.94|1179.54|1184.25|1178.85|38
1656340250000|2022-06-27 14:30:50|1184.75|1179.35|1184.98|1179.58|1184.98|1179.58|1184.4|1179|37
1656340260000|2022-06-27 14:31:00|1184.96|1179.56|1184.42|1179.02|1185.02|1179.62|1184.33|1178.93|35
1656340270000|2022-06-27 14:31:10|1184.44|1179.04|1184.49|1179.09|1184.5|1179.1|1184.29|1178.89|35
1656340280000|2022-06-27 14:31:20|1184.57|1179.17|1184.36|1178.96|1184.62|1179.22|1184.32|1178.92|36
1656340290000|2022-06-27 14:31:30|1184.41|1179.01|1184.36|1178.96|1184.61|1179.21|1184.32|1178.92|35
1656340300000|2022-06-27 14:31:40|1184.39|1178.99|1184.6|1179.2|1184.72|1179.32|1184.27|1178.87|36
1656340310000|2022-06-27 14:31:50|1184.57|1179.17|1184.81|1179.41|1184.82|1179.42|1184.54|1179.14|36
1656340320000|2022-06-27 14:32:00|1184.87|1179.47|1184.96|1179.56|1185.06|1179.66|1184.67|1179.27|38
1656340330000|2022-06-27 14:32:10|1184.92|1179.52|1185.43|1180.03|1185.63|1180.23|1184.83|1179.43|37
1656340340000|2022-06-27 14:32:20|1185.32|1179.92|1185.03|1179.63|1185.49|1180.09|1185.02|1179.62|33
1656340350000|2022-06-27 14:32:30|1185.06|1179.66|1185.23|1179.83|1185.39|1179.99|1184.99|1179.59|33
1656340360000|2022-06-27 14:32:40|1185.19|1179.79|1185.08|1179.68|1185.28|1179.88|1184.92|1179.52|35
1656340370000|2022-06-27 14:32:50|1185.01|1179.61|1184.86|1179.46|1185.24|1179.84|1184.74|1179.34|38
1656340380000|2022-06-27 14:33:00|1184.85|1179.45|1183.52|1178.12|1184.85|1179.45|1183.21|1177.81|36
1656340390000|2022-06-27 14:33:10|1183.41|1178.01|1183.47|1178.07|1183.73|1178.33|1183.36|1177.96|34
1656340400000|2022-06-27 14:33:20|1183.55|1178.15|1183.47|1178.07|1183.55|1178.15|1183.27|1177.87|28
1656340410000|2022-06-27 14:33:30|1183.45|1178.05|1183.2|1177.8|1183.7|1178.3|1183.16|1177.76|38
1656340420000|2022-06-27 14:33:40|1183.26|1177.86|1185.77|1180.37|1185.77|1180.37|1183.26|1177.86|37
1656340430000|2022-06-27 14:33:50|1186.03|1180.63|1186.19|1180.79|1186.32|1180.92|1185.67|1180.27|37
1656340440000|2022-06-27 14:34:00|1186.32|1180.92|1186.02|1180.62|1186.36|1180.96|1185.3|1179.9|39
1656340450000|2022-06-27 14:34:10|1186.04|1180.64|1185.75|1180.35|1186.04|1180.64|1185.46|1180.06|34
1656340460000|2022-06-27 14:34:20|1185.71|1180.31|1186.06|1180.66|1186.33|1180.93|1185.63|1180.23|38
1656340470000|2022-06-27 14:34:30|1186.13|1180.73|1186.16|1180.76|1186.24|1180.84|1185.84|1180.44|37
1656340480000|2022-06-27 14:34:40|1186.15|1180.75|1185.67|1180.27|1186.3|1180.9|1185.67|1180.27|40
1656340490000|2022-06-27 14:34:50|1185.63|1180.23|1185.61|1180.21|1185.64|1180.24|1184.97|1179.57|37
1656340500000|2022-06-27 14:35:00|1185.66|1180.26|1185.13|1179.73|1185.74|1180.34|1185.08|1179.68|31
1656340510000|2022-06-27 14:35:10|1185.15|1179.75|1185.75|1180.35|1185.75|1180.35|1185.15|1179.75|35
1656340520000|2022-06-27 14:35:20|1185.72|1180.32|1186.44|1181.04|1186.53|1181.13|1185.72|1180.32|38
1656340530000|2022-06-27 14:35:30|1186.41|1181.01|1186.49|1181.09|1186.91|1181.51|1186.3|1180.9|35
1656340540000|2022-06-27 14:35:40|1186.48|1181.08|1186.18|1180.78|1186.59|1181.19|1186.02|1180.62|32
1656340550000|2022-06-27 14:35:50|1186.17|1180.77|1185.22|1179.82|1186.2|1180.8|1185.22|1179.82|40
1656340560000|2022-06-27 14:36:00|1185.21|1179.81|1183.95|1178.55|1185.21|1179.81|1183.89|1178.49|39
1656340570000|2022-06-27 14:36:10|1184.06|1178.66|1183.69|1178.29|1184.06|1178.66|1183.48|1178.08|37
1656340580000|2022-06-27 14:36:20|1183.6|1178.2|1183.44|1178.04|1183.67|1178.27|1183.3|1177.9|37
1656340590000|2022-06-27 14:36:30|1183.42|1178.02|1183.32|1177.92|1183.77|1178.37|1182.89|1177.49|34
1656340600000|2022-06-27 14:36:40|1183.42|1178.02|1182.79|1177.39|1183.87|1178.47|1182.66|1177.26|36
1656340610000|2022-06-27 14:36:50|1182.82|1177.42|1182.92|1177.52|1183.45|1178.05|1182.82|1177.42|39
1656340620000|2022-06-27 14:37:00|1182.9|1177.5|1184.53|1179.13|1184.73|1179.33|1182.89|1177.49|38
1656340630000|2022-06-27 14:37:10|1184.46|1179.06|1183.43|1178.03|1184.46|1179.06|1183.43|1178.03|38
1656340640000|2022-06-27 14:37:20|1183.29|1177.89|1183.16|1177.76|1183.39|1177.99|1182.67|1177.27|40
1656340650000|2022-06-27 14:37:30|1183.18|1177.78|1182.89|1177.49|1183.55|1178.15|1182.85|1177.45|37
1656340660000|2022-06-27 14:37:40|1182.88|1177.48|1182.46|1177.06|1182.95|1177.55|1182.46|1177.06|35
1656340670000|2022-06-27 14:37:50|1182.49|1177.09|1182.99|1177.59|1182.99|1177.59|1182.2|1176.8|34
1656340680000|2022-06-27 14:38:00|1182.98|1177.58|1182.59|1177.19|1183.12|1177.72|1182.56|1177.16|33
1656340690000|2022-06-27 14:38:10|1182.65|1177.25|1182.41|1177.01|1182.75|1177.35|1182.41|1177.01|36
1656340700000|2022-06-27 14:38:20|1182.32|1176.92|1182.53|1177.13|1182.82|1177.42|1182.27|1176.87|37
1656340710000|2022-06-27 14:38:30|1182.55|1177.15|1182.48|1177.08|1182.71|1177.31|1182.41|1177.01|31
1656340720000|2022-06-27 14:38:40|1182.51|1177.11|1182.6|1177.2|1182.73|1177.33|1182.46|1177.06|26
1656340730000|2022-06-27 14:38:50|1182.59|1177.19|1182.72|1177.32|1182.73|1177.33|1182.51|1177.11|30
1656340740000|2022-06-27 14:39:00|1182.78|1177.38|1182.47|1177.07|1182.84|1177.44|1181.99|1176.59|36
1656340750000|2022-06-27 14:39:10|1182.63|1177.23|1182.55|1177.15|1182.92|1177.52|1182.16|1176.76|38
1656340760000|2022-06-27 14:39:20|1182.61|1177.21|1183.33|1177.93|1183.33|1177.93|1182.3|1176.9|37
1656340770000|2022-06-27 14:39:30|1183.34|1177.94|1183.02|1177.62|1184.2|1178.8|1182.9|1177.5|37
1656340780000|2022-06-27 14:39:40|1183.25|1177.85|1182.87|1177.47|1183.49|1178.09|1182.82|1177.42|32
1656340790000|2022-06-27 14:39:50|1182.78|1177.38|1183.01|1177.61|1183.11|1177.71|1182.62|1177.22|39
1656340800000|2022-06-27 14:40:00|1182.97|1177.57|1182.6|1177.2|1183.06|1177.66|1182.6|1177.2|35
1656340810000|2022-06-27 14:40:10|1182.57|1177.17|1182.45|1177.05|1182.71|1177.31|1182.39|1176.99|35
1656340820000|2022-06-27 14:40:20|1182.43|1177.03|1181.95|1176.55|1182.71|1177.31|1181.43|1176.03|37
1656340830000|2022-06-27 14:40:30|1181.97|1176.57|1182.82|1177.42|1182.95|1177.55|1181.93|1176.53|37
1656340840000|2022-06-27 14:40:40|1182.83|1177.43|1183.09|1177.69|1183.95|1178.55|1182.83|1177.43|38
1656340850000|2022-06-27 14:40:50|1183.08|1177.68|1182.68|1177.28|1183.08|1177.68|1182.62|1177.22|35
1656340860000|2022-06-27 14:41:00|1182.67|1177.27|1182.06|1176.66|1182.95|1177.55|1181.86|1176.46|38
1656340870000|2022-06-27 14:41:10|1182.11|1176.71|1181.04|1175.64|1182.27|1176.87|1181.01|1175.61|39
1656340880000|2022-06-27 14:41:20|1181.1|1175.7|1180.7|1175.3|1181.14|1175.74|1180.5|1175.1|35
1656340890000|2022-06-27 14:41:30|1180.73|1175.33|1182.74|1177.34|1182.92|1177.52|1180.73|1175.33|40
1656340900000|2022-06-27 14:41:40|1182.57|1177.17|1182.5|1177.1|1182.74|1177.34|1182.28|1176.88|39
1656340910000|2022-06-27 14:41:50|1182.48|1177.08|1181.12|1175.72|1182.48|1177.08|1181.12|1175.72|38
1656340920000|2022-06-27 14:42:00|1181.19|1175.79|1181.5|1176.1|1181.5|1176.1|1181.14|1175.74|37
1656340930000|2022-06-27 14:42:10|1181.64|1176.24|1181.73|1176.33|1181.79|1176.39|1181.17|1175.77|39
1656340940000|2022-06-27 14:42:20|1181.68|1176.28|1181.35|1175.95|1181.83|1176.43|1181.34|1175.94|33
1656340950000|2022-06-27 14:42:30|1181.21|1175.81|1182.3|1176.9|1182.3|1176.9|1181.21|1175.81|40
1656340960000|2022-06-27 14:42:40|1182.29|1176.89|1182.55|1177.15|1182.72|1177.32|1181.82|1176.42|36
1656340970000|2022-06-27 14:42:50|1182.64|1177.24|1182.72|1177.32|1182.89|1177.49|1182.46|1177.06|34
1656340980000|2022-06-27 14:43:00|1182.76|1177.36|1182.77|1177.37|1183.12|1177.72|1182.76|1177.36|37
1656340990000|2022-06-27 14:43:10|1182.52|1177.12|1182.7|1177.3|1182.71|1177.31|1182.25|1176.85|32
1656341000000|2022-06-27 14:43:20|1182.65|1177.25|1182.23|1176.83|1182.65|1177.25|1182.11|1176.71|34
1656341010000|2022-06-27 14:43:30|1182.31|1176.91|1182.47|1177.07|1182.54|1177.14|1182.21|1176.81|37
1656341020000|2022-06-27 14:43:40|1182.44|1177.04|1182.74|1177.34|1182.74|1177.34|1182.34|1176.94|28
1656341030000|2022-06-27 14:43:50|1182.67|1177.27|1182.82|1177.42|1183.06|1177.66|1182.48|1177.08|31
1656341040000|2022-06-27 14:44:00|1182.78|1177.38|1182.62|1177.22|1182.78|1177.38|1182.25|1176.85|37
1656341050000|2022-06-27 14:44:10|1182.51|1177.11|1183.69|1178.29|1183.69|1178.29|1182.51|1177.11|37
1656341060000|2022-06-27 14:44:20|1183.66|1178.26|1183.81|1178.41|1184.22|1178.82|1183.62|1178.22|35
1656341070000|2022-06-27 14:44:30|1183.9|1178.5|1183.98|1178.58|1184.07|1178.67|1183.69|1178.29|35
1656341080000|2022-06-27 14:44:40|1184.01|1178.61|1184.08|1178.68|1184.25|1178.85|1183.88|1178.48|38
1656341090000|2022-06-27 14:44:50|1184.09|1178.69|1183.83|1178.43|1184.43|1179.03|1183.74|1178.34|35
1656341100000|2022-06-27 14:45:00|1183.78|1178.38|1183.8|1178.4|1183.86|1178.46|1183.39|1177.99|36
1656341110000|2022-06-27 14:45:10|1183.83|1178.43|1183.68|1178.28|1183.85|1178.45|1183.46|1178.06|37
1656341120000|2022-06-27 14:45:20|1183.7|1178.3|1182.81|1177.41|1183.7|1178.3|1182.77|1177.37|31
1656341130000|2022-06-27 14:45:30|1182.84|1177.44|1182.82|1177.42|1182.86|1177.46|1182.44|1177.04|31
1656341140000|2022-06-27 14:45:40|1182.81|1177.41|1183.94|1178.54|1184|1178.6|1182.6|1177.2|36
1656341150000|2022-06-27 14:45:50|1183.93|1178.53|1184.32|1178.92|1184.61|1179.21|1183.91|1178.51|37
1656341160000|2022-06-27 14:46:00|1184.36|1178.96|1183.51|1178.11|1184.36|1178.96|1183.47|1178.07|37
1656341170000|2022-06-27 14:46:10|1183.58|1178.18|1184.49|1179.09|1184.62|1179.22|1183.53|1178.13|36
1656341180000|2022-06-27 14:46:20|1184.46|1179.06|1185.19|1179.79|1185.2|1179.8|1184.46|1179.06|36
1656341190000|2022-06-27 14:46:30|1185.28|1179.88|1184.86|1179.46|1185.29|1179.89|1184.54|1179.14|36
1656341200000|2022-06-27 14:46:40|1184.89|1179.49|1185.29|1179.89|1185.29|1179.89|1184.84|1179.44|39
1656341210000|2022-06-27 14:46:50|1185.27|1179.87|1185.78|1180.38|1185.81|1180.41|1185|1179.6|34
1656341220000|2022-06-27 14:47:00|1185.77|1180.37|1185.77|1180.37|1185.93|1180.53|1185.61|1180.21|36
1656341230000|2022-06-27 14:47:10|1185.56|1180.16|1186.01|1180.61|1186.01|1180.61|1185.26|1179.86|37
1656341240000|2022-06-27 14:47:20|1186.05|1180.65|1185.51|1180.11|1186.08|1180.68|1185.51|1180.11|35
1656341250000|2022-06-27 14:47:30|1185.54|1180.14|1186.56|1181.16|1186.56|1181.16|1185.32|1179.92|36
1656341260000|2022-06-27 14:47:40|1186.64|1181.24|1187.44|1182.04|1187.44|1182.04|1186.62|1181.22|36
1656341270000|2022-06-27 14:47:50|1187.2|1181.8|1186.94|1181.54|1187.3|1181.9|1186.67|1181.27|39
1656341280000|2022-06-27 14:48:00|1186.99|1181.59|1187.42|1182.02|1187.55|1182.15|1186.79|1181.39|34
1656341290000|2022-06-27 14:48:10|1187.39|1181.99|1188.72|1183.32|1189.08|1183.68|1187.37|1181.97|39
1656341300000|2022-06-27 14:48:20|1188.7|1183.3|1190.63|1185.23|1190.63|1185.23|1188.64|1183.24|38
1656341310000|2022-06-27 14:48:30|1190.49|1185.09|1189.74|1184.34|1190.63|1185.23|1189.64|1184.24|38
1656341320000|2022-06-27 14:48:40|1189.72|1184.32|1188.77|1183.37|1189.9|1184.5|1188.75|1183.35|38
1656341330000|2022-06-27 14:48:50|1188.81|1183.41|1189.01|1183.61|1189.21|1183.81|1188.53|1183.13|39
1656341340000|2022-06-27 14:49:00|1189.12|1183.72|1189.52|1184.12|1189.54|1184.14|1188.95|1183.55|36
1656341350000|2022-06-27 14:49:10|1189.51|1184.11|1189.97|1184.57|1189.97|1184.57|1189.48|1184.08|36
1656341360000|2022-06-27 14:49:20|1190.05|1184.65|1189.31|1183.91|1190.16|1184.76|1189.24|1183.84|36
1656341370000|2022-06-27 14:49:30|1189.29|1183.89|1188.66|1183.26|1189.35|1183.95|1188.46|1183.06|35
1656341380000|2022-06-27 14:49:40|1188.73|1183.33|1188.52|1183.12|1188.95|1183.55|1188.52|1183.12|33
1656341390000|2022-06-27 14:49:50|1188.49|1183.09|1189.15|1183.75|1189.15|1183.75|1188.49|1183.09|33
1656341400000|2022-06-27 14:50:00|1189.14|1183.74|1188.28|1182.88|1189.4|1184|1187.99|1182.59|40
1656341410000|2022-06-27 14:50:10|1188.32|1182.92|1188.24|1182.84|1188.9|1183.5|1188.18|1182.78|38
1656341420000|2022-06-27 14:50:20|1188.31|1182.91|1188.53|1183.13|1189.21|1183.81|1188.31|1182.91|38
1656341430000|2022-06-27 14:50:30|1188.63|1183.23|1188.94|1183.54|1189.28|1183.88|1188.6|1183.2|36
1656341440000|2022-06-27 14:50:40|1188.91|1183.51|1189.12|1183.72|1189.21|1183.81|1188.89|1183.49|36
1656341450000|2022-06-27 14:50:50|1189.15|1183.75|1190.15|1184.75|1190.15|1184.75|1189.15|1183.75|36
1656341460000|2022-06-27 14:51:00|1190.33|1184.93|1189.87|1184.47|1190.39|1184.99|1189.24|1183.84|34
1656341470000|2022-06-27 14:51:10|1189.93|1184.53|1189.08|1183.68|1189.97|1184.57|1189.05|1183.65|37
1656341480000|2022-06-27 14:51:20|1189.07|1183.67|1188.42|1183.02|1189.11|1183.71|1188.38|1182.98|35
1656341490000|2022-06-27 14:51:30|1188.41|1183.01|1188.33|1182.93|1188.64|1183.24|1188.33|1182.93|33
1656341500000|2022-06-27 14:51:40|1188.24|1182.84|1187.98|1182.58|1188.24|1182.84|1187.65|1182.25|33
1656341510000|2022-06-27 14:51:50|1188.16|1182.76|1188.41|1183.01|1188.41|1183.01|1187.85|1182.45|37
1656341520000|2022-06-27 14:52:00|1188.52|1183.12|1189.28|1183.88|1189.28|1183.88|1188.22|1182.82|38
1656341530000|2022-06-27 14:52:10|1189.35|1183.95|1188.73|1183.33|1189.35|1183.95|1188.64|1183.24|32
1656341540000|2022-06-27 14:52:20|1188.72|1183.32|1188.51|1183.11|1188.95|1183.55|1188.08|1182.68|37
1656341550000|2022-06-27 14:52:30|1188.39|1182.99|1188.7|1183.3|1188.73|1183.33|1188.05|1182.65|36
1656341560000|2022-06-27 14:52:40|1188.66|1183.26|1188.31|1182.91|1188.66|1183.26|1188.02|1182.62|35
1656341570000|2022-06-27 14:52:50|1188.29|1182.89|1188.39|1182.99|1188.45|1183.05|1188.23|1182.83|32
1656341580000|2022-06-27 14:53:00|1188.34|1182.94|1188.02|1182.62|1188.39|1182.99|1187.86|1182.46|35
1656341590000|2022-06-27 14:53:10|1187.99|1182.59|1187.96|1182.56|1188.33|1182.93|1187.91|1182.51|35
1656341600000|2022-06-27 14:53:20|1188.09|1182.69|1187.61|1182.21|1188.2|1182.8|1187.53|1182.13|37
1656341610000|2022-06-27 14:53:30|1187.67|1182.27|1187.66|1182.26|1187.86|1182.46|1187.66|1182.26|35
1656341620000|2022-06-27 14:53:40|1187.67|1182.27|1187.55|1182.15|1187.8|1182.4|1187.35|1181.95|39
1656341630000|2022-06-27 14:53:50|1187.56|1182.16|1188.6|1183.2|1188.87|1183.47|1187.51|1182.11|39
1656341640000|2022-06-27 14:54:00|1188.64|1183.24|1188.47|1183.07|1188.75|1183.35|1188.16|1182.76|38
1656341650000|2022-06-27 14:54:10|1188.58|1183.18|1188.25|1182.85|1188.76|1183.36|1188.25|1182.85|34
1656341660000|2022-06-27 14:54:20|1188.28|1182.88|1187.71|1182.31|1188.37|1182.97|1187.63|1182.23|36
1656341670000|2022-06-27 14:54:30|1187.64|1182.24|1187.94|1182.54|1188.38|1182.98|1187.63|1182.23|37
1656341680000|2022-06-27 14:54:40|1187.99|1182.59|1187.99|1182.59|1188.71|1183.31|1187.9|1182.5|35
1656341690000|2022-06-27 14:54:50|1188.22|1182.82|1187.8|1182.4|1188.22|1182.82|1187.61|1182.21|31
1656341700000|2022-06-27 14:55:00|1187.84|1182.44|1188.2|1182.8|1188.35|1182.95|1187.84|1182.44|39
1656341710000|2022-06-27 14:55:10|1188.21|1182.81|1188.3|1182.9|1188.43|1183.03|1188.21|1182.81|34
1656341720000|2022-06-27 14:55:20|1188.35|1182.95|1188.16|1182.76|1188.39|1182.99|1187.58|1182.18|31
1656341730000|2022-06-27 14:55:30|1188.18|1182.78|1188.32|1182.92|1188.34|1182.94|1188.07|1182.67|36
1656341740000|2022-06-27 14:55:40|1188.46|1183.06|1188.88|1183.48|1189.06|1183.66|1188.46|1183.06|37
1656341750000|2022-06-27 14:55:50|1188.87|1183.47|1189.27|1183.87|1189.33|1183.93|1188.79|1183.39|38
1656341760000|2022-06-27 14:56:00|1189.24|1183.84|1189.5|1184.1|1189.95|1184.55|1189.22|1183.82|38
1656341770000|2022-06-27 14:56:10|1189.42|1184.02|1189.5|1184.1|1189.79|1184.39|1189.4|1184|37
1656341780000|2022-06-27 14:56:20|1189.54|1184.14|1189.6|1184.2|1189.6|1184.2|1189.21|1183.81|31
1656341790000|2022-06-27 14:56:30|1189.67|1184.27|1189.65|1184.25|1189.67|1184.27|1189.47|1184.07|34
1656341800000|2022-06-27 14:56:40|1189.66|1184.26|1189.87|1184.47|1190.05|1184.65|1189.65|1184.25|34
1656341810000|2022-06-27 14:56:50|1189.85|1184.45|1190.26|1184.86|1190.28|1184.88|1189.77|1184.37|34
1656341820000|2022-06-27 14:57:00|1190.23|1184.83|1192.27|1186.87|1192.27|1186.87|1190.22|1184.82|36
1656341830000|2022-06-27 14:57:10|1192.26|1186.86|1192|1186.6|1192.26|1186.86|1191.58|1186.18|36
1656341840000|2022-06-27 14:57:20|1192.01|1186.61|1192.17|1186.77|1192.18|1186.78|1191.75|1186.35|36
1656341850000|2022-06-27 14:57:30|1192.2|1186.8|1192.44|1187.04|1193.26|1187.86|1192.2|1186.8|40
1656341860000|2022-06-27 14:57:40|1192.39|1186.99|1192.36|1186.96|1192.43|1187.03|1191.93|1186.53|38
1656341870000|2022-06-27 14:57:50|1192.4|1187|1192.76|1187.36|1192.78|1187.38|1192.15|1186.75|35
1656341880000|2022-06-27 14:58:00|1192.83|1187.43|1192.97|1187.57|1193.28|1187.88|1192.53|1187.13|34
1656341890000|2022-06-27 14:58:10|1192.99|1187.59|1192.75|1187.35|1193.02|1187.62|1192.72|1187.32|35
1656341900000|2022-06-27 14:58:20|1192.74|1187.34|1192.77|1187.37|1194|1188.6|1192.64|1187.24|37
1656341910000|2022-06-27 14:58:30|1192.71|1187.31|1192.81|1187.41|1193.1|1187.7|1192.6|1187.2|36
1656341920000|2022-06-27 14:58:40|1192.82|1187.42|1192.43|1187.03|1192.96|1187.56|1192.32|1186.92|39
1656341930000|2022-06-27 14:58:50|1192.41|1187.01|1191.56|1186.16|1192.51|1187.11|1191.56|1186.16|36
1656341940000|2022-06-27 14:59:00|1191.71|1186.31|1193.11|1187.71|1193.23|1187.83|1191.71|1186.31|37
1656341950000|2022-06-27 14:59:10|1192.99|1187.59|1193.09|1187.69|1193.09|1187.69|1192.6|1187.2|36
1656341960000|2022-06-27 14:59:20|1193.11|1187.71|1192.97|1187.57|1193.18|1187.78|1192.93|1187.53|36
1656341970000|2022-06-27 14:59:30|1192.99|1187.59|1193.01|1187.61|1193.02|1187.62|1192.8|1187.4|34
1656341980000|2022-06-27 14:59:40|1193.03|1187.63|1193|1187.6|1193.1|1187.7|1192.86|1187.46|33
1656341990000|2022-06-27 14:59:50|1193.02|1187.62|1192.81|1187.41|1193.02|1187.62|1192.65|1187.25|32
1656342000000|2022-06-27 15:00:00|1192.91|1187.51|1192.99|1187.59|1193.09|1187.69|1192.39|1186.99|38
1656342010000|2022-06-27 15:00:10|1193|1187.6|1193.14|1187.74|1193.34|1187.94|1192.92|1187.52|37
1656342020000|2022-06-27 15:00:20|1193.09|1187.69|1193.26|1187.86|1193.26|1187.86|1192.99|1187.59|35
1656342030000|2022-06-27 15:00:30|1193.21|1187.81|1193.71|1188.31|1193.8|1188.4|1193.07|1187.67|32
1656342040000|2022-06-27 15:00:40|1193.7|1188.3|1193.63|1188.23|1193.84|1188.44|1193.57|1188.17|37
1656342050000|2022-06-27 15:00:50|1193.58|1188.18|1194.74|1189.34|1194.74|1189.34|1193.19|1187.79|40
1656342060000|2022-06-27 15:01:00|1194.82|1189.42|1193.98|1188.58|1195.3|1189.9|1193.98|1188.58|39
1656342070000|2022-06-27 15:01:10|1193.89|1188.49|1192.7|1187.3|1193.89|1188.49|1192.7|1187.3|37
1656342080000|2022-06-27 15:01:20|1192.8|1187.4|1192.74|1187.34|1193.22|1187.82|1192.53|1187.13|40
1656342090000|2022-06-27 15:01:30|1192.97|1187.57|1193|1187.6|1193.28|1187.88|1192.68|1187.28|35
1656342100000|2022-06-27 15:01:40|1193.16|1187.76|1193.52|1188.12|1193.64|1188.24|1193.16|1187.76|39
1656342110000|2022-06-27 15:01:50|1193.54|1188.14|1193.42|1188.02|1193.76|1188.36|1193.19|1187.79|39
1656342120000|2022-06-27 15:02:00|1193.25|1187.85|1192.91|1187.51|1193.46|1188.06|1192.82|1187.42|33
1656342130000|2022-06-27 15:02:10|1192.96|1187.56|1192.56|1187.16|1192.96|1187.56|1192.42|1187.02|36
1656342140000|2022-06-27 15:02:20|1192.6|1187.2|1192.68|1187.28|1192.91|1187.51|1192.52|1187.12|37
1656342150000|2022-06-27 15:02:30|1192.67|1187.27|1192.75|1187.35|1192.79|1187.39|1192.6|1187.2|33
1656342160000|2022-06-27 15:02:40|1192.73|1187.33|1192.52|1187.12|1192.75|1187.35|1192.4|1187|35
1656342170000|2022-06-27 15:02:50|1192.55|1187.15|1192.93|1187.53|1192.95|1187.55|1192.51|1187.11|31
1656342180000|2022-06-27 15:03:00|1192.94|1187.54|1192.7|1187.3|1193|1187.6|1192.64|1187.24|29
1656342190000|2022-06-27 15:03:10|1192.6|1187.2|1192.46|1187.06|1192.74|1187.34|1192.39|1186.99|36
1656342200000|2022-06-27 15:03:20|1192.41|1187.01|1192.44|1187.04|1192.6|1187.2|1192.23|1186.83|33
1656342210000|2022-06-27 15:03:30|1192.42|1187.02|1192.34|1186.94|1192.45|1187.05|1192.14|1186.74|37
1656342220000|2022-06-27 15:03:40|1192.31|1186.91|1192.09|1186.69|1192.61|1187.21|1192.09|1186.69|37
1656342230000|2022-06-27 15:03:50|1192.05|1186.65|1191.59|1186.19|1192.13|1186.73|1191.48|1186.08|35
1656342240000|2022-06-27 15:04:00|1191.57|1186.17|1191.37|1185.97|1191.61|1186.21|1191.27|1185.87|32
1656342250000|2022-06-27 15:04:10|1191.34|1185.94|1191.37|1185.97|1191.79|1186.39|1191.29|1185.89|38
1656342260000|2022-06-27 15:04:20|1191.29|1185.89|1191.33|1185.93|1191.53|1186.13|1191.28|1185.88|35
1656342270000|2022-06-27 15:04:30|1191.45|1186.05|1191.39|1185.99|1192.38|1186.98|1191.09|1185.69|35
1656342280000|2022-06-27 15:04:40|1191.38|1185.98|1191.27|1185.87|1191.38|1185.98|1190.9|1185.5|37
1656342290000|2022-06-27 15:04:50|1191.41|1186.01|1189.34|1183.94|1191.79|1186.39|1189.34|1183.94|37
1656342300000|2022-06-27 15:05:00|1189.41|1184.01|1189.19|1183.79|1189.6|1184.2|1189.19|1183.79|36
1656342310000|2022-06-27 15:05:10|1189.23|1183.83|1188.84|1183.44|1189.25|1183.85|1188.81|1183.41|36
1656342320000|2022-06-27 15:05:20|1188.85|1183.45|1188.76|1183.36|1188.85|1183.45|1188.46|1183.06|31
1656342330000|2022-06-27 15:05:30|1188.73|1183.33|1187.3|1181.9|1189.02|1183.62|1187.22|1181.82|35
1656342340000|2022-06-27 15:05:40|1187.24|1181.84|1187.66|1182.26|1187.72|1182.32|1186.78|1181.38|36
1656342350000|2022-06-27 15:05:50|1187.67|1182.27|1187.41|1182.01|1187.67|1182.27|1187.16|1181.76|37
1656342360000|2022-06-27 15:06:00|1187.34|1181.94|1187.65|1182.25|1187.73|1182.33|1187.09|1181.69|34
1656342370000|2022-06-27 15:06:10|1187.64|1182.24|1187.71|1182.31|1187.83|1182.43|1187.37|1181.97|31
1656342380000|2022-06-27 15:06:20|1187.74|1182.34|1187.41|1182.01|1187.74|1182.34|1186.77|1181.37|37
1656342390000|2022-06-27 15:06:30|1187.43|1182.03|1188.16|1182.76|1188.46|1183.06|1187.22|1181.82|38
1656342400000|2022-06-27 15:06:40|1188.14|1182.74|1187.98|1182.58|1188.14|1182.74|1187.84|1182.44|33
1656342410000|2022-06-27 15:06:50|1188.04|1182.64|1188.77|1183.37|1188.77|1183.37|1188.03|1182.63|40
1656342420000|2022-06-27 15:07:00|1188.75|1183.35|1188.59|1183.19|1188.75|1183.35|1188.38|1182.98|32
1656342430000|2022-06-27 15:07:10|1188.54|1183.14|1187.63|1182.23|1188.54|1183.14|1187.57|1182.17|35
1656342440000|2022-06-27 15:07:20|1187.62|1182.22|1187.54|1182.14|1187.81|1182.41|1187.48|1182.08|33
1656342450000|2022-06-27 15:07:30|1187.33|1181.93|1187.93|1182.53|1188.07|1182.67|1187.33|1181.93|36
1656342460000|2022-06-27 15:07:40|1188.01|1182.61|1188.17|1182.77|1188.24|1182.84|1187.79|1182.39|32
1656342470000|2022-06-27 15:07:50|1188.16|1182.76|1188.1|1182.7|1188.58|1183.18|1188.07|1182.67|36
1656342480000|2022-06-27 15:08:00|1188.2|1182.8|1187.36|1181.96|1188.2|1182.8|1187.36|1181.96|35
1656342490000|2022-06-27 15:08:10|1187.38|1181.98|1187.61|1182.21|1187.68|1182.28|1187.13|1181.73|33
1656342500000|2022-06-27 15:08:20|1187.58|1182.18|1187.84|1182.44|1187.96|1182.56|1187.55|1182.15|31
1656342510000|2022-06-27 15:08:30|1187.88|1182.48|1187.71|1182.31|1187.88|1182.48|1187.71|1182.31|29
1656342520000|2022-06-27 15:08:40|1187.64|1182.24|1187.31|1181.91|1187.78|1182.38|1187.29|1181.89|34
1656342530000|2022-06-27 15:08:50|1187.38|1181.98|1187.42|1182.02|1187.46|1182.06|1187.32|1181.92|31
1656342540000|2022-06-27 15:09:00|1187.41|1182.01|1187.63|1182.23|1188.03|1182.63|1187.38|1181.98|34
1656342550000|2022-06-27 15:09:10|1187.55|1182.15|1187.85|1182.45|1187.85|1182.45|1187.36|1181.96|34
1656342560000|2022-06-27 15:09:20|1187.86|1182.46|1187.1|1181.7|1187.86|1182.46|1186.96|1181.56|33
1656342570000|2022-06-27 15:09:30|1187.07|1181.67|1187.56|1182.16|1187.56|1182.16|1186.92|1181.52|36
1656342580000|2022-06-27 15:09:40|1187.54|1182.14|1186.35|1180.95|1187.59|1182.19|1186.35|1180.95|37
1656342590000|2022-06-27 15:09:50|1186.34|1180.94|1186.19|1180.79|1186.51|1181.11|1186.07|1180.67|36
1656342600000|2022-06-27 15:10:00|1186.18|1180.78|1185.84|1180.44|1186.25|1180.85|1185.83|1180.43|35
1656342610000|2022-06-27 15:10:10|1185.82|1180.42|1186.06|1180.66|1186.35|1180.95|1185.82|1180.42|35
1656342620000|2022-06-27 15:10:20|1186.04|1180.64|1186.7|1181.3|1186.93|1181.53|1185.99|1180.59|40
1656342630000|2022-06-27 15:10:30|1186.74|1181.34|1186.36|1180.96|1186.95|1181.55|1186.21|1180.81|36
1656342640000|2022-06-27 15:10:40|1186.33|1180.93|1186.42|1181.02|1186.69|1181.29|1186.22|1180.82|36
1656342650000|2022-06-27 15:10:50|1186.38|1180.98|1186.22|1180.82|1186.5|1181.1|1186.13|1180.73|31
1656342660000|2022-06-27 15:11:00|1186.23|1180.83|1186.26|1180.86|1186.29|1180.89|1185.99|1180.59|33
1656342670000|2022-06-27 15:11:10|1186.31|1180.91|1185.98|1180.58|1186.31|1180.91|1185.86|1180.46|31
1656342680000|2022-06-27 15:11:20|1185.96|1180.56|1185.29|1179.89|1186|1180.6|1185.2|1179.8|33
1656342690000|2022-06-27 15:11:30|1185.53|1180.13|1186.45|1181.05|1186.45|1181.05|1185.49|1180.09|35
1656342700000|2022-06-27 15:11:40|1186.55|1181.15|1186.66|1181.26|1187.19|1181.79|1186.55|1181.15|38
1656342710000|2022-06-27 15:11:50|1186.75|1181.35|1185.79|1180.39|1187.06|1181.66|1185.79|1180.39|36
1656342720000|2022-06-27 15:12:00|1185.67|1180.27|1185.33|1179.93|1185.94|1180.54|1185.3|1179.9|36
1656342730000|2022-06-27 15:12:10|1185.24|1179.84|1185.15|1179.75|1185.32|1179.92|1185.01|1179.61|35
1656342740000|2022-06-27 15:12:20|1185.2|1179.8|1184.84|1179.44|1185.38|1179.98|1184.75|1179.35|35
1656342750000|2022-06-27 15:12:30|1184.7|1179.3|1184.66|1179.26|1184.7|1179.3|1184.49|1179.09|38
1656342760000|2022-06-27 15:12:40|1184.8|1179.4|1184.82|1179.42|1184.82|1179.42|1184.35|1178.95|35
1656342770000|2022-06-27 15:12:50|1184.9|1179.5|1185.4|1180|1185.4|1180|1184.79|1179.39|33
1656342780000|2022-06-27 15:13:00|1185.36|1179.96|1184.61|1179.21|1185.38|1179.98|1184.43|1179.03|35
1656342790000|2022-06-27 15:13:10|1184.66|1179.26|1184.84|1179.44|1184.85|1179.45|1184.47|1179.07|33
1656342800000|2022-06-27 15:13:20|1184.8|1179.4|1184.92|1179.52|1185.16|1179.76|1184.79|1179.39|33
1656342810000|2022-06-27 15:13:30|1184.95|1179.55|1184.94|1179.54|1185|1179.6|1184.58|1179.18|35
1656342820000|2022-06-27 15:13:40|1184.95|1179.55|1184.43|1179.03|1185.14|1179.74|1184.15|1178.75|32
1656342830000|2022-06-27 15:13:50|1184.39|1178.99|1184.43|1179.03|1184.63|1179.23|1184.32|1178.92|32
1656342840000|2022-06-27 15:14:00|1184.44|1179.04|1184.29|1178.89|1184.45|1179.05|1184.18|1178.78|36
1656342850000|2022-06-27 15:14:10|1184.24|1178.84|1183.95|1178.55|1184.24|1178.84|1183.84|1178.44|34
1656342860000|2022-06-27 15:14:20|1183.97|1178.57|1184.25|1178.85|1184.57|1179.17|1183.85|1178.45|33
1656342870000|2022-06-27 15:14:30|1184.22|1178.82|1184.2|1178.8|1184.22|1178.82|1183.98|1178.58|32
1656342880000|2022-06-27 15:14:40|1184.26|1178.86|1184.18|1178.78|1184.39|1178.99|1183.81|1178.41|35
1656342890000|2022-06-27 15:14:50|1184.12|1178.72|1184.67|1179.27|1184.77|1179.37|1184.12|1178.72|33
1656342900000|2022-06-27 15:15:00|1184.63|1179.23|1183.94|1178.54|1184.69|1179.29|1183.94|1178.54|33
1656342910000|2022-06-27 15:15:10|1183.97|1178.57|1183.81|1178.41|1184.07|1178.67|1183.8|1178.4|34
1656342920000|2022-06-27 15:15:20|1183.83|1178.43|1184.59|1179.19|1184.59|1179.19|1183.83|1178.43|36
1656342930000|2022-06-27 15:15:30|1184.71|1179.31|1184.75|1179.35|1184.76|1179.36|1184.54|1179.14|31
1656342940000|2022-06-27 15:15:40|1184.66|1179.26|1184.67|1179.27|1184.74|1179.34|1184.54|1179.14|37
1656342950000|2022-06-27 15:15:50|1184.59|1179.19|1185.82|1180.42|1185.83|1180.43|1184.54|1179.14|36
1656342960000|2022-06-27 15:16:00|1185.54|1180.14|1185.48|1180.08|1185.63|1180.23|1185.26|1179.86|35
1656342970000|2022-06-27 15:16:10|1185.52|1180.12|1185.69|1180.29|1185.72|1180.32|1185.41|1180.01|33
1656342980000|2022-06-27 15:16:20|1185.7|1180.3|1185.63|1180.23|1185.94|1180.54|1185.29|1179.89|36
1656342990000|2022-06-27 15:16:30|1185.58|1180.18|1185.62|1180.22|1185.81|1180.41|1185.43|1180.03|35
1656343000000|2022-06-27 15:16:40|1185.73|1180.33|1185.65|1180.25|1185.73|1180.33|1185.48|1180.08|35
1656343010000|2022-06-27 15:16:50|1185.6|1180.2|1186.06|1180.66|1186.11|1180.71|1185.6|1180.2|34
1656343020000|2022-06-27 15:17:00|1186|1180.6|1184.72|1179.32|1186|1180.6|1184.72|1179.32|35
1656343030000|2022-06-27 15:17:10|1184.74|1179.34|1184.56|1179.16|1185.06|1179.66|1184.56|1179.16|37
1656343040000|2022-06-27 15:17:20|1184.55|1179.15|1183.37|1177.97|1184.55|1179.15|1183.37|1177.97|35
1656343050000|2022-06-27 15:17:30|1183.54|1178.14|1183.31|1177.91|1183.8|1178.4|1183.31|1177.91|32
1656343060000|2022-06-27 15:17:40|1183.32|1177.92|1183.69|1178.29|1183.74|1178.34|1183.18|1177.78|37
1656343070000|2022-06-27 15:17:50|1183.65|1178.25|1183.58|1178.18|1183.73|1178.33|1183.43|1178.03|35
1656343080000|2022-06-27 15:18:00|1183.55|1178.15|1183.46|1178.06|1183.55|1178.15|1183.06|1177.66|38
1656343090000|2022-06-27 15:18:10|1183.56|1178.16|1183.54|1178.14|1183.96|1178.56|1183.4|1178|38
1656343100000|2022-06-27 15:18:20|1183.58|1178.18|1183.96|1178.56|1184.14|1178.74|1183.53|1178.13|39
1656343110000|2022-06-27 15:18:30|1183.78|1178.38|1183.81|1178.41|1183.89|1178.49|1183.7|1178.3|34
1656343120000|2022-06-27 15:18:40|1183.84|1178.44|1183.44|1178.04|1183.87|1178.47|1183.44|1178.04|34
1656343130000|2022-06-27 15:18:50|1183.18|1177.78|1183.42|1178.02|1183.44|1178.04|1183.17|1177.77|34
1656343140000|2022-06-27 15:19:00|1183.41|1178.01|1183.02|1177.62|1183.46|1178.06|1182.87|1177.47|34
1656343150000|2022-06-27 15:19:10|1183.06|1177.66|1183.28|1177.88|1183.33|1177.93|1182.96|1177.56|27
1656343160000|2022-06-27 15:19:20|1183.29|1177.89|1183.5|1178.1|1183.56|1178.16|1183.08|1177.68|32
1656343170000|2022-06-27 15:19:30|1183.45|1178.05|1183.3|1177.9|1183.71|1178.31|1183.3|1177.9|26
1656343180000|2022-06-27 15:19:40|1183.31|1177.91|1183.77|1178.37|1183.82|1178.42|1183.23|1177.83|30
1656343190000|2022-06-27 15:19:50|1183.78|1178.38|1183.67|1178.27|1183.83|1178.43|1183.64|1178.24|31
1656343200000|2022-06-27 15:20:00|1183.69|1178.29|1183.84|1178.44|1183.84|1178.44|1183.68|1178.28|27
1656343210000|2022-06-27 15:20:10|1183.81|1178.41|1183.07|1177.67|1183.81|1178.41|1182.74|1177.34|34
1656343220000|2022-06-27 15:20:20|1183.01|1177.61|1183.06|1177.66|1183.23|1177.83|1182.85|1177.45|33
1656343230000|2022-06-27 15:20:30|1183.03|1177.63|1183.32|1177.92|1183.32|1177.92|1182.84|1177.44|36
1656343240000|2022-06-27 15:20:40|1183.3|1177.9|1183.23|1177.83|1183.32|1177.92|1183.12|1177.72|32
1656343250000|2022-06-27 15:20:50|1183.18|1177.78|1182.79|1177.39|1183.18|1177.78|1182.69|1177.29|35
1656343260000|2022-06-27 15:21:00|1182.87|1177.47|1182.84|1177.44|1182.97|1177.57|1182.77|1177.37|33
1656343270000|2022-06-27 15:21:10|1182.88|1177.48|1182.79|1177.39|1182.95|1177.55|1182.65|1177.25|35
1656343280000|2022-06-27 15:21:20|1182.8|1177.4|1182.56|1177.16|1183.33|1177.93|1182.3|1176.9|35
1656343290000|2022-06-27 15:21:30|1182.3|1176.9|1183.41|1178.01|1183.41|1178.01|1182.3|1176.9|34
1656343300000|2022-06-27 15:21:40|1183.45|1178.05|1183.42|1178.02|1183.46|1178.06|1183.26|1177.86|34
1656343310000|2022-06-27 15:21:50|1183.53|1178.13|1185.04|1179.64|1185.04|1179.64|1183.53|1178.13|35
1656343320000|2022-06-27 15:22:00|1185.08|1179.68|1183.7|1178.3|1185.38|1179.98|1183.66|1178.26|36
1656343330000|2022-06-27 15:22:10|1183.79|1178.39|1184.65|1179.25|1184.75|1179.35|1183.72|1178.32|32
1656343340000|2022-06-27 15:22:20|1184.57|1179.17|1184.66|1179.26|1184.75|1179.35|1184.57|1179.17|33
1656343350000|2022-06-27 15:22:30|1184.71|1179.31|1185.03|1179.63|1185.11|1179.71|1184.65|1179.25|28
1656343360000|2022-06-27 15:22:40|1185.02|1179.62|1184.7|1179.3|1185.02|1179.62|1184.62|1179.22|29
1656343370000|2022-06-27 15:22:50|1184.66|1179.26|1184.97|1179.57|1185.05|1179.65|1184.55|1179.15|31
1656343380000|2022-06-27 15:23:00|1184.96|1179.56|1183.83|1178.43|1184.96|1179.56|1183.33|1177.93|33
1656343390000|2022-06-27 15:23:10|1183.87|1178.47|1183.43|1178.03|1183.95|1178.55|1183.31|1177.91|37
1656343400000|2022-06-27 15:23:20|1183.62|1178.22|1183.55|1178.15|1183.68|1178.28|1183.51|1178.11|32
1656343410000|2022-06-27 15:23:30|1183.56|1178.16|1184.24|1178.84|1184.24|1178.84|1183.56|1178.16|34
1656343420000|2022-06-27 15:23:40|1184.22|1178.82|1184|1178.6|1184.51|1179.11|1183.98|1178.58|34
1656343430000|2022-06-27 15:23:50|1184.06|1178.66|1184.16|1178.76|1184.2|1178.8|1183.93|1178.53|34
1656343440000|2022-06-27 15:24:00|1184.12|1178.72|1185.39|1179.99|1185.39|1179.99|1184.12|1178.72|34
1656343450000|2022-06-27 15:24:10|1185.52|1180.12|1186.84|1181.44|1187.24|1181.84|1185.52|1180.12|36
1656343460000|2022-06-27 15:24:20|1186.8|1181.4|1186.93|1181.53|1187.22|1181.82|1186.74|1181.34|33
1656343470000|2022-06-27 15:24:30|1187.01|1181.61|1186.92|1181.52|1187.08|1181.68|1186.42|1181.02|36
1656343480000|2022-06-27 15:24:40|1186.95|1181.55|1186.77|1181.37|1186.95|1181.55|1186.27|1180.87|35
1656343490000|2022-06-27 15:24:50|1186.78|1181.38|1186.65|1181.25|1186.83|1181.43|1186.33|1180.93|34
1656343500000|2022-06-27 15:25:00|1186.67|1181.27|1187.64|1182.24|1187.88|1182.48|1186.67|1181.27|34
1656343510000|2022-06-27 15:25:10|1187.67|1182.27|1187.14|1181.74|1187.69|1182.29|1186.83|1181.43|37
1656343520000|2022-06-27 15:25:20|1187.22|1181.82|1187.56|1182.16|1187.68|1182.28|1187.22|1181.82|37
1656343530000|2022-06-27 15:25:30|1187.59|1182.19|1187.76|1182.36|1187.83|1182.43|1187.52|1182.12|28
1656343540000|2022-06-27 15:25:40|1187.72|1182.32|1187.6|1182.2|1187.72|1182.32|1187.08|1181.68|33
1656343550000|2022-06-27 15:25:50|1187.57|1182.17|1187.94|1182.54|1187.94|1182.54|1187.46|1182.06|31
1656343560000|2022-06-27 15:26:00|1187.91|1182.51|1187.62|1182.22|1187.91|1182.51|1187.45|1182.05|33
1656343570000|2022-06-27 15:26:10|1187.41|1182.01|1186.62|1181.22|1187.41|1182.01|1186.07|1180.67|40
1656343580000|2022-06-27 15:26:20|1186.68|1181.28|1186.49|1181.09|1186.72|1181.32|1186.45|1181.05|36
1656343590000|2022-06-27 15:26:30|1186.48|1181.08|1186.29|1180.89|1186.55|1181.15|1186.13|1180.73|31
1656343600000|2022-06-27 15:26:40|1186.34|1180.94|1186.32|1180.92|1186.39|1180.99|1186.19|1180.79|34
1656343610000|2022-06-27 15:26:50|1186.38|1180.98|1186.08|1180.68|1186.38|1180.98|1185.87|1180.47|35
1656343620000|2022-06-27 15:27:00|1186.09|1180.69|1186.41|1181.01|1186.41|1181.01|1185.9|1180.5|32
1656343630000|2022-06-27 15:27:10|1186.51|1181.11|1186.49|1181.09|1186.73|1181.33|1186.3|1180.9|32
1656343640000|2022-06-27 15:27:20|1186.57|1181.17|1186.44|1181.04|1186.74|1181.34|1186.39|1180.99|37
1656343650000|2022-06-27 15:27:30|1186.47|1181.07|1186.87|1181.47|1186.87|1181.47|1186.47|1181.07|29
1656343660000|2022-06-27 15:27:40|1186.76|1181.36|1186.81|1181.41|1186.89|1181.49|1186.58|1181.18|31
1656343670000|2022-06-27 15:27:50|1186.83|1181.43|1186.81|1181.41|1186.87|1181.47|1186.75|1181.35|32
1656343680000|2022-06-27 15:28:00|1186.82|1181.42|1186.52|1181.12|1186.82|1181.42|1186.45|1181.05|28
1656343690000|2022-06-27 15:28:10|1186.58|1181.18|1186.81|1181.41|1186.86|1181.46|1186.39|1180.99|31
1656343700000|2022-06-27 15:28:20|1186.82|1181.42|1186.77|1181.37|1186.84|1181.44|1186.68|1181.28|30
1656343710000|2022-06-27 15:28:30|1186.78|1181.38|1187.04|1181.64|1187.33|1181.93|1186.69|1181.29|35
1656343720000|2022-06-27 15:28:40|1187.02|1181.62|1187.24|1181.84|1187.25|1181.85|1187.02|1181.62|34
1656343730000|2022-06-27 15:28:50|1187.3|1181.9|1186.91|1181.51|1187.3|1181.9|1186.91|1181.51|32
1656343740000|2022-06-27 15:29:00|1186.85|1181.45|1187.23|1181.83|1188.04|1182.64|1186.85|1181.45|35
1656343750000|2022-06-27 15:29:10|1187.2|1181.8|1187.23|1181.83|1187.32|1181.92|1186.98|1181.58|35
1656343760000|2022-06-27 15:29:20|1187.19|1181.79|1187.01|1181.61|1187.6|1182.2|1187.01|1181.61|36
1656343770000|2022-06-27 15:29:30|1187.09|1181.69|1187.01|1181.61|1187.14|1181.74|1186.93|1181.53|30
1656343780000|2022-06-27 15:29:40|1187.05|1181.65|1186.48|1181.08|1187.05|1181.65|1186.45|1181.05|36
1656343790000|2022-06-27 15:29:50|1186.57|1181.17|1186.44|1181.04|1186.57|1181.17|1186.28|1180.88|24
1656343800000|2022-06-27 15:30:00|1186.49|1181.09|1186.37|1180.97|1186.86|1181.46|1186.32|1180.92|33
1656343810000|2022-06-27 15:30:10|1186.27|1180.87|1186.29|1180.89|1186.41|1181.01|1186.06|1180.66|33
1656343820000|2022-06-27 15:30:20|1186.49|1181.09|1186.4|1181|1186.51|1181.11|1186.35|1180.95|35
1656343830000|2022-06-27 15:30:30|1186.41|1181.01|1185.75|1180.35|1186.41|1181.01|1185.66|1180.26|37
1656343840000|2022-06-27 15:30:40|1185.84|1180.44|1185.89|1180.49|1185.89|1180.49|1185.75|1180.35|28
1656343850000|2022-06-27 15:30:50|1186.12|1180.72|1186.04|1180.64|1186.12|1180.72|1185.85|1180.45|35
1656343860000|2022-06-27 15:31:00|1186.11|1180.71|1187.25|1181.85|1187.25|1181.85|1186.03|1180.63|37
1656343870000|2022-06-27 15:31:10|1187.28|1181.88|1187.76|1182.36|1187.87|1182.47|1187.23|1181.83|29
1656343880000|2022-06-27 15:31:20|1187.8|1182.4|1187.63|1182.23|1187.8|1182.4|1187.33|1181.93|33
1656343890000|2022-06-27 15:31:30|1187.67|1182.27|1187.6|1182.2|1187.95|1182.55|1187.5|1182.1|32
1656343900000|2022-06-27 15:31:40|1187.61|1182.21|1187.68|1182.28|1187.82|1182.42|1187.26|1181.86|36
1656343910000|2022-06-27 15:31:50|1187.65|1182.25|1187.62|1182.22|1187.73|1182.33|1187.47|1182.07|34
1656343920000|2022-06-27 15:32:00|1187.59|1182.19|1188.71|1183.31|1188.71|1183.31|1187.51|1182.11|33
1656343930000|2022-06-27 15:32:10|1189.25|1183.85|1189.91|1184.51|1189.91|1184.51|1189|1183.6|35
1656343940000|2022-06-27 15:32:20|1189.64|1184.24|1189.87|1184.47|1190.91|1185.51|1189.64|1184.24|37
1656343950000|2022-06-27 15:32:30|1189.86|1184.46|1189.53|1184.13|1189.88|1184.48|1188.83|1183.43|36
1656343960000|2022-06-27 15:32:40|1189.54|1184.14|1189.3|1183.9|1189.58|1184.18|1189.03|1183.63|33
1656343970000|2022-06-27 15:32:50|1189.37|1183.97|1189.97|1184.57|1190.26|1184.86|1189.37|1183.97|40
1656343980000|2022-06-27 15:33:00|1189.91|1184.51|1189.55|1184.15|1189.93|1184.53|1189.39|1183.99|37
1656343990000|2022-06-27 15:33:10|1189.52|1184.12|1190.55|1185.15|1190.55|1185.15|1189.2|1183.8|37
1656344000000|2022-06-27 15:33:20|1190.62|1185.22|1190.88|1185.48|1190.88|1185.48|1190.54|1185.14|36
1656344010000|2022-06-27 15:33:30|1190.84|1185.44|1190.51|1185.11|1190.86|1185.46|1190.5|1185.1|34
1656344020000|2022-06-27 15:33:40|1190.46|1185.06|1190.54|1185.14|1190.7|1185.3|1190.41|1185.01|29
1656344030000|2022-06-27 15:33:50|1190.76|1185.36|1190.28|1184.88|1190.76|1185.36|1190.09|1184.69|36
1656344040000|2022-06-27 15:34:00|1190.24|1184.84|1189.6|1184.2|1190.24|1184.84|1189.54|1184.14|34
1656344050000|2022-06-27 15:34:10|1189.7|1184.3|1189.14|1183.74|1189.7|1184.3|1188.89|1183.49|38
1656344060000|2022-06-27 15:34:20|1189.05|1183.65|1189.34|1183.94|1189.53|1184.13|1189.04|1183.64|36
1656344070000|2022-06-27 15:34:30|1189.33|1183.93|1189.48|1184.08|1189.54|1184.14|1189.14|1183.74|37
1656344080000|2022-06-27 15:34:40|1189.46|1184.06|1190|1184.6|1190.11|1184.71|1189.4|1184|35
1656344090000|2022-06-27 15:34:50|1189.82|1184.42|1189.23|1183.83|1189.82|1184.42|1189.23|1183.83|33
1656344100000|2022-06-27 15:35:00|1189.27|1183.87|1189.08|1183.68|1189.28|1183.88|1188.75|1183.35|40
1656344110000|2022-06-27 15:35:10|1189.15|1183.75|1188.8|1183.4|1189.26|1183.86|1188.72|1183.32|36
1656344120000|2022-06-27 15:35:20|1188.83|1183.43|1188.94|1183.54|1189.32|1183.92|1188.8|1183.4|36
1656344130000|2022-06-27 15:35:30|1189.03|1183.63|1189|1183.6|1189.15|1183.75|1188.84|1183.44|25
1656344140000|2022-06-27 15:35:40|1188.93|1183.53|1189.32|1183.92|1189.43|1184.03|1188.93|1183.53|31
1656344150000|2022-06-27 15:35:50|1189.38|1183.98|1189.35|1183.95|1189.55|1184.15|1189.29|1183.89|33
1656344160000|2022-06-27 15:36:00|1189.37|1183.97|1189.3|1183.9|1189.65|1184.25|1189.29|1183.89|32
1656344170000|2022-06-27 15:36:10|1189.28|1183.88|1189.12|1183.72|1189.34|1183.94|1188.84|1183.44|36
1656344180000|2022-06-27 15:36:20|1189.16|1183.76|1189.45|1184.05|1189.51|1184.11|1189.16|1183.76|37
1656344190000|2022-06-27 15:36:30|1189.42|1184.02|1188.85|1183.45|1189.46|1184.06|1188.85|1183.45|39
1656344200000|2022-06-27 15:36:40|1188.83|1183.43|1188.51|1183.11|1188.88|1183.48|1188.47|1183.07|31
1656344210000|2022-06-27 15:36:50|1188.44|1183.04|1188.47|1183.07|1188.81|1183.41|1188.44|1183.04|31
1656344220000|2022-06-27 15:37:00|1188.51|1183.11|1188.48|1183.08|1188.73|1183.33|1188.21|1182.81|35
1656344230000|2022-06-27 15:37:10|1188.5|1183.1|1189.03|1183.63|1189.03|1183.63|1188.38|1182.98|35
1656344240000|2022-06-27 15:37:20|1188.94|1183.54|1188.37|1182.97|1189.02|1183.62|1188.03|1182.63|38
1656344250000|2022-06-27 15:37:30|1188.32|1182.92|1188.37|1182.97|1188.47|1183.07|1188.04|1182.64|34
1656344260000|2022-06-27 15:37:40|1188.33|1182.93|1189.09|1183.69|1189.15|1183.75|1188.33|1182.93|35
1656344270000|2022-06-27 15:37:50|1189.1|1183.7|1189.09|1183.69|1189.12|1183.72|1188.63|1183.23|38
1656344280000|2022-06-27 15:38:00|1189.08|1183.68|1189.01|1183.61|1189.09|1183.69|1188.69|1183.29|36
1656344290000|2022-06-27 15:38:10|1188.97|1183.57|1188.85|1183.45|1188.98|1183.58|1188.61|1183.21|33
1656344300000|2022-06-27 15:38:20|1188.45|1183.05|1188.57|1183.17|1188.71|1183.31|1188.34|1182.94|29
1656344310000|2022-06-27 15:38:30|1188.59|1183.19|1188.77|1183.37|1188.81|1183.41|1188.53|1183.13|35
1656344320000|2022-06-27 15:38:40|1188.8|1183.4|1189.08|1183.68|1189.16|1183.76|1188.8|1183.4|36
1656344330000|2022-06-27 15:38:50|1189.13|1183.73|1188.98|1183.58|1189.14|1183.74|1188.85|1183.45|34
1656344340000|2022-06-27 15:39:00|1189|1183.6|1188.78|1183.38|1189.24|1183.84|1188.67|1183.27|33
1656344350000|2022-06-27 15:39:10|1188.74|1183.34|1188.44|1183.04|1188.8|1183.4|1188.37|1182.97|31
1656344360000|2022-06-27 15:39:20|1188.45|1183.05|1188.69|1183.29|1188.88|1183.48|1188.36|1182.96|35
1656344370000|2022-06-27 15:39:30|1188.66|1183.26|1189.02|1183.62|1189.24|1183.84|1188.65|1183.25|37
1656344380000|2022-06-27 15:39:40|1188.96|1183.56|1189.03|1183.63|1189.1|1183.7|1188.85|1183.45|30
1656344390000|2022-06-27 15:39:50|1189|1183.6|1189.16|1183.76|1189.17|1183.77|1188.91|1183.51|34
1656344400000|2022-06-27 15:40:00|1189.17|1183.77|1188.81|1183.41|1189.27|1183.87|1188.73|1183.33|33
1656344410000|2022-06-27 15:40:10|1188.8|1183.4|1189.08|1183.68|1189.27|1183.87|1188.77|1183.37|31
1656344420000|2022-06-27 15:40:20|1189.1|1183.7|1189.29|1183.89|1189.29|1183.89|1189.1|1183.7|35
1656344430000|2022-06-27 15:40:30|1189.23|1183.83|1188.98|1183.58|1189.28|1183.88|1188.78|1183.38|36
1656344440000|2022-06-27 15:40:40|1189.02|1183.62|1189.33|1183.93|1189.33|1183.93|1188.91|1183.51|30
1656344450000|2022-06-27 15:40:50|1189.27|1183.87|1189.41|1184.01|1189.41|1184.01|1189.2|1183.8|25
1656344460000|2022-06-27 15:41:00|1189.4|1184|1189.22|1183.82|1189.42|1184.02|1189.2|1183.8|29
1656344470000|2022-06-27 15:41:10|1189.21|1183.81|1190.31|1184.91|1190.44|1185.04|1189.01|1183.61|33
1656344480000|2022-06-27 15:41:20|1190.37|1184.97|1190.23|1184.83|1190.59|1185.19|1190.18|1184.78|35
1656344490000|2022-06-27 15:41:30|1190.19|1184.79|1189.99|1184.59|1190.56|1185.16|1189.8|1184.4|35
1656344500000|2022-06-27 15:41:40|1190.01|1184.61|1189.85|1184.45|1190.33|1184.93|1189.63|1184.23|31
1656344510000|2022-06-27 15:41:50|1189.76|1184.36|1189.44|1184.04|1189.84|1184.44|1189.34|1183.94|36
1656344520000|2022-06-27 15:42:00|1189.49|1184.09|1189.67|1184.27|1189.97|1184.57|1189.33|1183.93|36
1656344530000|2022-06-27 15:42:10|1189.66|1184.26|1190.34|1184.94|1190.59|1185.19|1189.66|1184.26|39
1656344540000|2022-06-27 15:42:20|1190.37|1184.97|1190.46|1185.06|1190.66|1185.26|1190.37|1184.97|36
1656344550000|2022-06-27 15:42:30|1190.49|1185.09|1190.26|1184.86|1190.49|1185.09|1190.08|1184.68|35
1656344560000|2022-06-27 15:42:40|1190.24|1184.84|1190.21|1184.81|1190.3|1184.9|1190.2|1184.8|31
1656344570000|2022-06-27 15:42:50|1190.26|1184.86|1190.4|1185|1190.41|1185.01|1190.21|1184.81|32
1656344580000|2022-06-27 15:43:00|1190.36|1184.96|1190.55|1185.15|1190.74|1185.34|1190.36|1184.96|33
1656344590000|2022-06-27 15:43:10|1190.7|1185.3|1190.24|1184.84|1190.73|1185.33|1190.24|1184.84|32
1656344600000|2022-06-27 15:43:20|1190.15|1184.75|1190.29|1184.89|1190.37|1184.97|1189.95|1184.55|34
1656344610000|2022-06-27 15:43:30|1190.28|1184.88|1190.76|1185.36|1190.76|1185.36|1190.18|1184.78|31
1656344620000|2022-06-27 15:43:40|1190.73|1185.33|1190.41|1185.01|1190.73|1185.33|1190.41|1185.01|35
1656344630000|2022-06-27 15:43:50|1190.37|1184.97|1189.91|1184.51|1190.37|1184.97|1189.87|1184.47|34
1656344640000|2022-06-27 15:44:00|1189.98|1184.58|1189.85|1184.45|1190.14|1184.74|1189.85|1184.45|34
1656344650000|2022-06-27 15:44:10|1189.84|1184.44|1189.86|1184.46|1190|1184.6|1189.81|1184.41|30
1656344660000|2022-06-27 15:44:20|1189.92|1184.52|1189.89|1184.49|1189.98|1184.58|1189.72|1184.32|26
1656344670000|2022-06-27 15:44:30|1189.88|1184.48|1189.93|1184.53|1189.95|1184.55|1189.71|1184.31|22
1656344680000|2022-06-27 15:44:40|1189.94|1184.54|1190.13|1184.73|1190.41|1185.01|1189.91|1184.51|35
1656344690000|2022-06-27 15:44:50|1190.24|1184.84|1190.11|1184.71|1190.33|1184.93|1189.89|1184.49|34
1656344700000|2022-06-27 15:45:00|1190.14|1184.74|1189.98|1184.58|1190.27|1184.87|1189.85|1184.45|35
1656344710000|2022-06-27 15:45:10|1189.97|1184.57|1190.13|1184.73|1190.32|1184.92|1189.86|1184.46|35
1656344720000|2022-06-27 15:45:20|1190.37|1184.97|1190.53|1185.13|1190.62|1185.22|1190.29|1184.89|35
1656344730000|2022-06-27 15:45:30|1190.33|1184.93|1191.85|1186.45|1192.03|1186.63|1190.33|1184.93|34
1656344740000|2022-06-27 15:45:40|1191.83|1186.43|1191.94|1186.54|1192.05|1186.65|1191.66|1186.26|38
1656344750000|2022-06-27 15:45:50|1191.85|1186.45|1192.16|1186.76|1192.16|1186.76|1191.81|1186.41|38
1656344760000|2022-06-27 15:46:00|1192.11|1186.71|1192.56|1187.16|1192.57|1187.17|1192.03|1186.63|31
1656344770000|2022-06-27 15:46:10|1192.57|1187.17|1193.17|1187.77|1193.25|1187.85|1192.55|1187.15|38
1656344780000|2022-06-27 15:46:20|1193.07|1187.67|1193.02|1187.62|1193.43|1188.03|1192.81|1187.41|34
1656344790000|2022-06-27 15:46:30|1193.01|1187.61|1193.19|1187.79|1193.46|1188.06|1192.97|1187.57|36
1656344800000|2022-06-27 15:46:40|1193.18|1187.78|1192.28|1186.88|1193.28|1187.88|1192.24|1186.84|36
1656344810000|2022-06-27 15:46:50|1192.32|1186.92|1192.15|1186.75|1192.41|1187.01|1192.15|1186.75|36
1656344820000|2022-06-27 15:47:00|1192.05|1186.65|1192.32|1186.92|1192.32|1186.92|1191.81|1186.41|31
1656344830000|2022-06-27 15:47:10|1192.3|1186.9|1191.5|1186.1|1192.3|1186.9|1191.5|1186.1|33
1656344840000|2022-06-27 15:47:20|1191.48|1186.08|1190.81|1185.41|1191.49|1186.09|1190.71|1185.31|33
1656344850000|2022-06-27 15:47:30|1190.79|1185.39|1190.83|1185.43|1190.93|1185.53|1190.63|1185.23|29
1656344860000|2022-06-27 15:47:40|1190.88|1185.48|1190.01|1184.61|1190.88|1185.48|1189.68|1184.28|38
1656344870000|2022-06-27 15:47:50|1189.78|1184.38|1189.94|1184.54|1190.13|1184.73|1189.45|1184.05|35
1656344880000|2022-06-27 15:48:00|1189.97|1184.57|1189.58|1184.18|1189.98|1184.58|1189.31|1183.91|35
1656344890000|2022-06-27 15:48:10|1189.57|1184.17|1189.52|1184.12|1189.68|1184.28|1189.45|1184.05|30
1656344900000|2022-06-27 15:48:20|1189.5|1184.1|1189.33|1183.93|1189.5|1184.1|1189.26|1183.86|38
1656344910000|2022-06-27 15:48:30|1189.4|1184|1189.7|1184.3|1190.02|1184.62|1189.4|1184|36
1656344920000|2022-06-27 15:48:40|1189.71|1184.31|1190.02|1184.62|1190.07|1184.67|1189.71|1184.31|35
1656344930000|2022-06-27 15:48:50|1190.03|1184.63|1190.09|1184.69|1190.16|1184.76|1190|1184.6|33
1656344940000|2022-06-27 15:49:00|1190.13|1184.73|1190.38|1184.98|1190.49|1185.09|1190.13|1184.73|28
1656344950000|2022-06-27 15:49:10|1190.39|1184.99|1190.32|1184.92|1190.54|1185.14|1190.32|1184.92|35
1656344960000|2022-06-27 15:49:20|1190.36|1184.96|1190.13|1184.73|1190.36|1184.96|1189.98|1184.58|32
1656344970000|2022-06-27 15:49:30|1190.14|1184.74|1190.04|1184.64|1190.17|1184.77|1189.87|1184.47|33
1656344980000|2022-06-27 15:49:40|1189.95|1184.55|1190.24|1184.84|1190.35|1184.95|1189.95|1184.55|29
1656344990000|2022-06-27 15:49:50|1190.25|1184.85|1189.32|1183.92|1190.25|1184.85|1189.32|1183.92|32
1656345000000|2022-06-27 15:50:00|1189.29|1183.89|1189.44|1184.04|1189.44|1184.04|1189.06|1183.66|37
1656345010000|2022-06-27 15:50:10|1189.41|1184.01|1189.56|1184.16|1189.6|1184.2|1189.17|1183.77|37
1656345020000|2022-06-27 15:50:20|1189.55|1184.15|1188.84|1183.44|1189.55|1184.15|1188.81|1183.41|36
1656345030000|2022-06-27 15:50:30|1188.9|1183.5|1188.73|1183.33|1188.93|1183.53|1188.52|1183.12|32
1656345040000|2022-06-27 15:50:40|1188.82|1183.42|1188.87|1183.47|1188.98|1183.58|1188.48|1183.08|35
1656345050000|2022-06-27 15:50:50|1188.81|1183.41|1189.25|1183.85|1189.26|1183.86|1188.66|1183.26|37
1656345060000|2022-06-27 15:51:00|1189.27|1183.87|1188.65|1183.25|1189.33|1183.93|1188.65|1183.25|31
1656345070000|2022-06-27 15:51:10|1188.64|1183.24|1188.75|1183.35|1188.75|1183.35|1188.21|1182.81|36
1656345080000|2022-06-27 15:51:20|1188.76|1183.36|1188.28|1182.88|1188.76|1183.36|1188.25|1182.85|32
1656345090000|2022-06-27 15:51:30|1188.27|1182.87|1188.67|1183.27|1188.67|1183.27|1188.27|1182.87|33
1656345100000|2022-06-27 15:51:40|1188.84|1183.44|1188.49|1183.09|1188.99|1183.59|1188.49|1183.09|31
1656345110000|2022-06-27 15:51:50|1188.46|1183.06|1188.73|1183.33|1188.84|1183.44|1188.46|1183.06|24
1656345120000|2022-06-27 15:52:00|1188.78|1183.38|1188.3|1182.9|1188.84|1183.44|1188.07|1182.67|35
1656345130000|2022-06-27 15:52:10|1188.34|1182.94|1188.51|1183.11|1188.54|1183.14|1188.05|1182.65|29
1656345140000|2022-06-27 15:52:20|1188.52|1183.12|1188.36|1182.96|1188.52|1183.12|1188.1|1182.7|31
1656345150000|2022-06-27 15:52:30|1188.45|1183.05|1187.43|1182.03|1188.45|1183.05|1187.15|1181.75|30
1656345160000|2022-06-27 15:52:40|1187.54|1182.14|1187.47|1182.07|1187.61|1182.21|1187.25|1181.85|32
1656345170000|2022-06-27 15:52:50|1187.48|1182.08|1187.68|1182.28|1187.82|1182.42|1187.48|1182.08|33
1656345180000|2022-06-27 15:53:00|1187.7|1182.3|1187.63|1182.23|1187.8|1182.4|1187.6|1182.2|34
1656345190000|2022-06-27 15:53:10|1187.58|1182.18|1188.91|1183.51|1188.94|1183.54|1187.4|1182|35
1656345200000|2022-06-27 15:53:20|1188.93|1183.53|1190.09|1184.69|1190.09|1184.69|1188.83|1183.43|35
1656345210000|2022-06-27 15:53:30|1190.04|1184.64|1190.35|1184.95|1190.35|1184.95|1189.59|1184.19|34
1656345220000|2022-06-27 15:53:40|1190.37|1184.97|1190.11|1184.71|1190.62|1185.22|1190.03|1184.63|34
1656345230000|2022-06-27 15:53:50|1190.12|1184.72|1191.84|1186.44|1192.05|1186.65|1190.1|1184.7|33
1656345240000|2022-06-27 15:54:00|1191.88|1186.48|1191.02|1185.62|1191.88|1186.48|1190.95|1185.55|34
1656345250000|2022-06-27 15:54:10|1191|1185.6|1190.19|1184.79|1191|1185.6|1190.08|1184.68|40
1656345260000|2022-06-27 15:54:20|1190.17|1184.77|1190.32|1184.92|1190.41|1185.01|1189.79|1184.39|36
1656345270000|2022-06-27 15:54:30|1190.3|1184.9|1189.78|1184.38|1190.32|1184.92|1189.76|1184.36|38
1656345280000|2022-06-27 15:54:40|1189.77|1184.37|1189.96|1184.56|1190.15|1184.75|1189.77|1184.37|36
1656345290000|2022-06-27 15:54:50|1189.94|1184.54|1189.51|1184.11|1190.09|1184.69|1189.4|1184|36
1656345300000|2022-06-27 15:55:00|1189.6|1184.2|1189.89|1184.49|1189.9|1184.5|1189.59|1184.19|35
1656345310000|2022-06-27 15:55:10|1189.92|1184.52|1190.45|1185.05|1190.49|1185.09|1189.88|1184.48|35
1656345320000|2022-06-27 15:55:20|1190.48|1185.08|1190.7|1185.3|1191|1185.6|1190.48|1185.08|36
1656345330000|2022-06-27 15:55:30|1190.75|1185.35|1190.43|1185.03|1190.79|1185.39|1190.25|1184.85|36
1656345340000|2022-06-27 15:55:40|1190.32|1184.92|1189.8|1184.4|1190.4|1185|1189.74|1184.34|32
1656345350000|2022-06-27 15:55:50|1189.75|1184.35|1189.23|1183.83|1189.81|1184.41|1189.17|1183.77|37
1656345360000|2022-06-27 15:56:00|1189.28|1183.88|1189.16|1183.76|1189.34|1183.94|1189.05|1183.65|31
1656345370000|2022-06-27 15:56:10|1189.14|1183.74|1190.08|1184.68|1190.21|1184.81|1189.14|1183.74|33
1656345380000|2022-06-27 15:56:20|1189.93|1184.53|1189.16|1183.76|1189.93|1184.53|1189.11|1183.71|34
1656345390000|2022-06-27 15:56:30|1189.17|1183.77|1188.99|1183.59|1189.31|1183.91|1188.98|1183.58|32
1656345400000|2022-06-27 15:56:40|1188.98|1183.58|1189.45|1184.05|1189.5|1184.1|1188.66|1183.26|35
1656345410000|2022-06-27 15:56:50|1189.46|1184.06|1189.44|1184.04|1189.62|1184.22|1189.39|1183.99|35
1656345420000|2022-06-27 15:57:00|1189.38|1183.98|1188.09|1182.69|1189.38|1183.98|1188.09|1182.69|34
1656345430000|2022-06-27 15:57:10|1188.03|1182.63|1188.14|1182.74|1188.4|1183|1188.01|1182.61|29
1656345440000|2022-06-27 15:57:20|1188.13|1182.73|1188.21|1182.81|1188.28|1182.88|1188.09|1182.69|30
1656345450000|2022-06-27 15:57:30|1188.18|1182.78|1187.8|1182.4|1188.18|1182.78|1187.7|1182.3|30
1656345460000|2022-06-27 15:57:40|1187.95|1182.55|1187.93|1182.53|1188.27|1182.87|1187.8|1182.4|35
1656345470000|2022-06-27 15:57:50|1187.94|1182.54|1188.25|1182.85|1188.25|1182.85|1187.94|1182.54|36
1656345480000|2022-06-27 15:58:00|1188.24|1182.84|1188.46|1183.06|1188.52|1183.12|1188.21|1182.81|33
1656345490000|2022-06-27 15:58:10|1188.44|1183.04|1188.29|1182.89|1188.45|1183.05|1188.14|1182.74|34
1656345500000|2022-06-27 15:58:20|1188.28|1182.88|1188.2|1182.8|1188.5|1183.1|1188.08|1182.68|31
1656345510000|2022-06-27 15:58:30|1188.18|1182.78|1188.63|1183.23|1188.63|1183.23|1188.14|1182.74|29
1656345520000|2022-06-27 15:58:40|1188.72|1183.32|1189.48|1184.08|1190.04|1184.64|1188.72|1183.32|34
1656345530000|2022-06-27 15:58:50|1189.5|1184.1|1188.92|1183.52|1189.5|1184.1|1188.92|1183.52|32
1656345540000|2022-06-27 15:59:00|1188.97|1183.57|1188.63|1183.23|1188.97|1183.57|1188.47|1183.07|34
1656345550000|2022-06-27 15:59:10|1188.64|1183.24|1188.54|1183.14|1188.69|1183.29|1188.52|1183.12|27
1656345560000|2022-06-27 15:59:20|1188.56|1183.16|1188.87|1183.47|1188.98|1183.58|1188.52|1183.12|30
1656345570000|2022-06-27 15:59:30|1188.93|1183.53|1189.13|1183.73|1189.28|1183.88|1188.87|1183.47|34
1656345580000|2022-06-27 15:59:40|1189.09|1183.69|1189.18|1183.78|1189.18|1183.78|1189|1183.6|33
1656345590000|2022-06-27 15:59:50|1189.17|1183.77|1188.92|1183.52|1189.32|1183.92|1188.92|1183.52|33
1656345600000|2022-06-27 16:00:00|1188.9|1183.5|1188.9|1183.5|1189.01|1183.61|1188.72|1183.32|30
1656345610000|2022-06-27 16:00:10|1188.89|1183.49|1188.65|1183.25|1188.91|1183.51|1188.39|1182.99|38
1656345620000|2022-06-27 16:00:20|1188.68|1183.28|1189.1|1183.7|1189.1|1183.7|1188.62|1183.22|33
1656345630000|2022-06-27 16:00:30|1189.08|1183.68|1188.67|1183.27|1189.08|1183.68|1188.67|1183.27|34
1656345640000|2022-06-27 16:00:40|1188.72|1183.32|1188.47|1183.07|1188.83|1183.43|1188.16|1182.76|37
1656345650000|2022-06-27 16:00:50|1188.45|1183.05|1187.96|1182.56|1188.48|1183.08|1187.96|1182.56|33
1656345660000|2022-06-27 16:01:00|1187.87|1182.47|1188.05|1182.65|1188.06|1182.66|1187.85|1182.45|30
1656345670000|2022-06-27 16:01:10|1188.06|1182.66|1187.95|1182.55|1188.06|1182.66|1187.8|1182.4|35
1656345680000|2022-06-27 16:01:20|1187.96|1182.56|1187.97|1182.57|1188.05|1182.65|1187.92|1182.52|30
1656345690000|2022-06-27 16:01:30|1188.03|1182.63|1188.95|1183.55|1188.96|1183.56|1188.03|1182.63|34
1656345700000|2022-06-27 16:01:40|1189.02|1183.62|1188.5|1183.1|1189.02|1183.62|1188.47|1183.07|32
1656345710000|2022-06-27 16:01:50|1188.48|1183.08|1188.03|1182.63|1188.53|1183.13|1188.03|1182.63|34
1656345720000|2022-06-27 16:02:00|1188.02|1182.62|1187.4|1182|1188.06|1182.66|1187.4|1182|28
1656345730000|2022-06-27 16:02:10|1187.42|1182.02|1186.8|1181.4|1187.42|1182.02|1186.8|1181.4|35
1656345740000|2022-06-27 16:02:20|1186.85|1181.45|1187.1|1181.7|1187.2|1181.8|1186.82|1181.42|37
1656345750000|2022-06-27 16:02:30|1187.09|1181.69|1186.87|1181.47|1187.39|1181.99|1186.85|1181.45|31
1656345760000|2022-06-27 16:02:40|1186.7|1181.3|1186.99|1181.59|1187.05|1181.65|1186.57|1181.17|35
1656345770000|2022-06-27 16:02:50|1186.96|1181.56|1187.79|1182.39|1187.81|1182.41|1186.91|1181.51|36
1656345780000|2022-06-27 16:03:00|1187.85|1182.45|1189.4|1184|1189.59|1184.19|1187.81|1182.41|33
1656345790000|2022-06-27 16:03:10|1189.38|1183.98|1189.61|1184.21|1189.72|1184.32|1189.31|1183.91|37
1656345800000|2022-06-27 16:03:20|1189.55|1184.15|1189.45|1184.05|1189.72|1184.32|1189.15|1183.75|38
1656345810000|2022-06-27 16:03:30|1189.52|1184.12|1189.09|1183.69|1189.52|1184.12|1188.84|1183.44|39
1656345820000|2022-06-27 16:03:40|1189.08|1183.68|1188.99|1183.59|1189.16|1183.76|1188.84|1183.44|36
1656345830000|2022-06-27 16:03:50|1189|1183.6|1188.77|1183.37|1189|1183.6|1188.41|1183.01|34
1656345840000|2022-06-27 16:04:00|1188.74|1183.34|1188.55|1183.15|1188.77|1183.37|1188.54|1183.14|32
1656345850000|2022-06-27 16:04:10|1188.56|1183.16|1187.4|1182|1188.63|1183.23|1187.24|1181.84|36
1656345860000|2022-06-27 16:04:20|1187.37|1181.97|1187.08|1181.68|1187.4|1182|1186.83|1181.43|35
1656345870000|2022-06-27 16:04:30|1187.09|1181.69|1187.24|1181.84|1187.38|1181.98|1187.08|1181.68|34
1656345880000|2022-06-27 16:04:40|1187.18|1181.78|1187.42|1182.02|1187.57|1182.17|1187.18|1181.78|33
1656345890000|2022-06-27 16:04:50|1187.46|1182.06|1188.76|1183.36|1188.76|1183.36|1187.41|1182.01|34
1656345900000|2022-06-27 16:05:00|1188.78|1183.38|1188.4|1183|1188.96|1183.56|1187.93|1182.53|36
1656345910000|2022-06-27 16:05:10|1188.43|1183.03|1188.14|1182.74|1188.67|1183.27|1188.14|1182.74|36
1656345920000|2022-06-27 16:05:20|1188.13|1182.73|1188.5|1183.1|1188.61|1183.21|1188.13|1182.73|31
1656345930000|2022-06-27 16:05:30|1188.42|1183.02|1188.12|1182.72|1188.57|1183.17|1188.12|1182.72|36
1656345940000|2022-06-27 16:05:40|1188.14|1182.74|1188.21|1182.81|1188.4|1183|1188.1|1182.7|33
1656345950000|2022-06-27 16:05:50|1188.19|1182.79|1188.25|1182.85|1188.31|1182.91|1187.96|1182.56|32
1656345960000|2022-06-27 16:06:00|1188.24|1182.84|1187.94|1182.54|1188.39|1182.99|1187.59|1182.19|37
1656345970000|2022-06-27 16:06:10|1187.9|1182.5|1188|1182.6|1188.21|1182.81|1187.75|1182.35|34
1656345980000|2022-06-27 16:06:20|1187.98|1182.58|1187.87|1182.47|1187.98|1182.58|1187.74|1182.34|36
1656345990000|2022-06-27 16:06:30|1187.9|1182.5|1188.21|1182.81|1188.23|1182.83|1187.89|1182.49|32
1656346000000|2022-06-27 16:06:40|1188.23|1182.83|1187.89|1182.49|1188.24|1182.84|1187.73|1182.33|32
1656346010000|2022-06-27 16:06:50|1187.85|1182.45|1188.08|1182.68|1188.11|1182.71|1187.66|1182.26|36
1656346020000|2022-06-27 16:07:00|1188.13|1182.73|1188.48|1183.08|1188.67|1183.27|1188.13|1182.73|32
1656346030000|2022-06-27 16:07:10|1188.5|1183.1|1188.51|1183.11|1188.91|1183.51|1188.5|1183.1|31
1656346040000|2022-06-27 16:07:20|1188.57|1183.17|1188.07|1182.67|1188.59|1183.19|1187.95|1182.55|31
1656346050000|2022-06-27 16:07:30|1188.11|1182.71|1188.39|1182.99|1188.58|1183.18|1188.1|1182.7|36
1656346060000|2022-06-27 16:07:40|1188.4|1183|1188.4|1183|1188.52|1183.12|1188.28|1182.88|31
1656346070000|2022-06-27 16:07:50|1188.37|1182.97|1188.45|1183.05|1188.57|1183.17|1188.31|1182.91|30
1656346080000|2022-06-27 16:08:00|1188.44|1183.04|1188.47|1183.07|1188.54|1183.14|1188.13|1182.73|36
1656346090000|2022-06-27 16:08:10|1188.45|1183.05|1188.49|1183.09|1188.65|1183.25|1188.41|1183.01|30
1656346100000|2022-06-27 16:08:20|1188.5|1183.1|1188.82|1183.42|1188.82|1183.42|1188.5|1183.1|32
1656346110000|2022-06-27 16:08:30|1188.81|1183.41|1188.05|1182.65|1188.84|1183.44|1188.02|1182.62|33
1656346120000|2022-06-27 16:08:40|1188.06|1182.66|1187.98|1182.58|1188.07|1182.67|1187.92|1182.52|36
1656346130000|2022-06-27 16:08:50|1187.99|1182.59|1187.96|1182.56|1188.08|1182.68|1187.85|1182.45|38
1656346140000|2022-06-27 16:09:00|1188.01|1182.61|1187.71|1182.31|1188.04|1182.64|1187.49|1182.09|29
1656346150000|2022-06-27 16:09:10|1187.67|1182.27|1187.46|1182.06|1187.76|1182.36|1187.44|1182.04|27
1656346160000|2022-06-27 16:09:20|1187.45|1182.05|1186.9|1181.5|1187.53|1182.13|1186.79|1181.39|30
1656346170000|2022-06-27 16:09:30|1186.89|1181.49|1187|1181.6|1187.12|1181.72|1186.87|1181.47|33
1656346180000|2022-06-27 16:09:40|1187.02|1181.62|1187.03|1181.63|1187.14|1181.74|1186.94|1181.54|33
1656346190000|2022-06-27 16:09:50|1187|1181.6|1186.94|1181.54|1187.05|1181.65|1186.92|1181.52|23
1656346200000|2022-06-27 16:10:00|1186.9|1181.5|1186.51|1181.11|1186.91|1181.51|1186.41|1181.01|32
1656346210000|2022-06-27 16:10:10|1186.48|1181.08|1186.73|1181.33|1187.03|1181.63|1186.48|1181.08|32
1656346220000|2022-06-27 16:10:20|1186.72|1181.32|1186.64|1181.24|1186.83|1181.43|1186.63|1181.23|29
1656346230000|2022-06-27 16:10:30|1186.57|1181.17|1187.39|1181.99|1187.39|1181.99|1186.57|1181.17|34
1656346240000|2022-06-27 16:10:40|1187.35|1181.95|1187.53|1182.13|1187.95|1182.55|1187.35|1181.95|32
1656346250000|2022-06-27 16:10:50|1187.6|1182.2|1187.36|1181.96|1187.6|1182.2|1187.15|1181.75|33
1656346260000|2022-06-27 16:11:00|1187.29|1181.89|1186.86|1181.46|1187.29|1181.89|1186.82|1181.42|33
1656346270000|2022-06-27 16:11:10|1186.84|1181.44|1186.42|1181.02|1186.88|1181.48|1186.42|1181.02|29
1656346280000|2022-06-27 16:11:20|1186.4|1181|1186.16|1180.76|1186.45|1181.05|1185.78|1180.38|28
1656346290000|2022-06-27 16:11:30|1186.15|1180.75|1185.89|1180.49|1186.26|1180.86|1185.81|1180.41|29
1656346300000|2022-06-27 16:11:40|1185.9|1180.5|1186.27|1180.87|1186.3|1180.9|1185.84|1180.44|31
1656346310000|2022-06-27 16:11:50|1186.17|1180.77|1186.55|1181.15|1186.8|1181.4|1186.17|1180.77|29
1656346320000|2022-06-27 16:12:00|1186.53|1181.13|1187.34|1181.94|1187.34|1181.94|1186.52|1181.12|32
1656346330000|2022-06-27 16:12:10|1187.38|1181.98|1187.6|1182.2|1187.95|1182.55|1187.37|1181.97|31
1656346340000|2022-06-27 16:12:20|1187.19|1181.79|1186.98|1181.58|1187.24|1181.84|1186.75|1181.35|31
1656346350000|2022-06-27 16:12:30|1186.97|1181.57|1186.87|1181.47|1186.98|1181.58|1186.52|1181.12|31
1656346360000|2022-06-27 16:12:40|1186.8|1181.4|1186.89|1181.49|1187.06|1181.66|1186.74|1181.34|30
1656346370000|2022-06-27 16:12:50|1186.87|1181.47|1186.46|1181.06|1186.94|1181.54|1186.4|1181|30
1656346380000|2022-06-27 16:13:00|1186.52|1181.12|1186.92|1181.52|1186.94|1181.54|1186.42|1181.02|32
1656346390000|2022-06-27 16:13:10|1186.91|1181.51|1186.99|1181.59|1187.45|1182.05|1186.88|1181.48|33
1656346400000|2022-06-27 16:13:20|1186.98|1181.58|1186.36|1180.96|1186.99|1181.59|1186.31|1180.91|38
1656346410000|2022-06-27 16:13:30|1186.39|1180.99|1186.62|1181.22|1187.03|1181.63|1186.39|1180.99|36
1656346420000|2022-06-27 16:13:40|1186.59|1181.19|1186.78|1181.38|1186.82|1181.42|1186.47|1181.07|32
1656346430000|2022-06-27 16:13:50|1186.73|1181.33|1186.77|1181.37|1186.88|1181.48|1186.57|1181.17|33
1656346440000|2022-06-27 16:14:00|1186.88|1181.48|1186.81|1181.41|1187.05|1181.65|1186.52|1181.12|38
1656346450000|2022-06-27 16:14:10|1186.8|1181.4|1187.15|1181.75|1187.18|1181.78|1186.69|1181.29|34
1656346460000|2022-06-27 16:14:20|1187.13|1181.73|1187.11|1181.71|1187.42|1182.02|1187.03|1181.63|29
1656346470000|2022-06-27 16:14:30|1187.12|1181.72|1186.9|1181.5|1187.25|1181.85|1186.9|1181.5|31
1656346480000|2022-06-27 16:14:40|1186.79|1181.39|1186.75|1181.35|1186.96|1181.56|1186.75|1181.35|26
1656346490000|2022-06-27 16:14:50|1186.76|1181.36|1185.84|1180.44|1186.81|1181.41|1185.84|1180.44|32
1656346500000|2022-06-27 16:15:00|1185.8|1180.4|1185.83|1180.43|1185.91|1180.51|1185.53|1180.13|32
1656346510000|2022-06-27 16:15:10|1185.75|1180.35|1185.76|1180.36|1185.89|1180.49|1185.62|1180.22|31
1656346520000|2022-06-27 16:15:20|1185.78|1180.38|1185.01|1179.61|1185.85|1180.45|1184.92|1179.52|36
1656346530000|2022-06-27 16:15:30|1184.96|1179.56|1184.88|1179.48|1185.08|1179.68|1184.88|1179.48|29
1656346540000|2022-06-27 16:15:40|1184.87|1179.47|1184.11|1178.71|1184.94|1179.54|1184.11|1178.71|33
1656346550000|2022-06-27 16:15:50|1184.15|1178.75|1184.09|1178.69|1184.24|1178.84|1183.74|1178.34|28
1656346560000|2022-06-27 16:16:00|1184.12|1178.72|1184.65|1179.25|1184.65|1179.25|1183.82|1178.42|36
1656346570000|2022-06-27 16:16:10|1184.73|1179.33|1185.21|1179.81|1185.79|1180.39|1184.73|1179.33|40
1656346580000|2022-06-27 16:16:20|1185.04|1179.64|1184.92|1179.52|1185.04|1179.64|1184.63|1179.23|30
1656346590000|2022-06-27 16:16:30|1185|1179.6|1185.8|1180.4|1185.8|1180.4|1184.9|1179.5|36
1656346600000|2022-06-27 16:16:40|1185.79|1180.39|1185.26|1179.86|1185.94|1180.54|1185.26|1179.86|34
1656346610000|2022-06-27 16:16:50|1185.2|1179.8|1184.86|1179.46|1185.41|1180.01|1184.86|1179.46|32
1656346620000|2022-06-27 16:17:00|1184.76|1179.36|1184.53|1179.13|1185.24|1179.84|1184.53|1179.13|34
1656346630000|2022-06-27 16:17:10|1184.51|1179.11|1184.09|1178.69|1184.77|1179.37|1184.07|1178.67|35
1656346640000|2022-06-27 16:17:20|1184.24|1178.84|1184.51|1179.11|1184.6|1179.2|1184.13|1178.73|33
1656346650000|2022-06-27 16:17:30|1184.6|1179.2|1184.97|1179.57|1185.1|1179.7|1184.6|1179.2|36
1656346660000|2022-06-27 16:17:40|1185.01|1179.61|1185.82|1180.42|1185.9|1180.5|1185.01|1179.61|37
1656346670000|2022-06-27 16:17:50|1185.8|1180.4|1185.76|1180.36|1185.83|1180.43|1185.57|1180.17|31
1656346680000|2022-06-27 16:18:00|1185.75|1180.35|1185.23|1179.83|1185.75|1180.35|1185.23|1179.83|37
1656346690000|2022-06-27 16:18:10|1185.24|1179.84|1185.12|1179.72|1185.27|1179.87|1184.89|1179.49|35
1656346700000|2022-06-27 16:18:20|1185.08|1179.68|1185.56|1180.16|1185.64|1180.24|1185.02|1179.62|34
1656346710000|2022-06-27 16:18:30|1185.57|1180.17|1186.72|1181.32|1186.74|1181.34|1185.57|1180.17|34
1656346720000|2022-06-27 16:18:40|1186.74|1181.34|1186.73|1181.33|1186.74|1181.34|1186.58|1181.18|31
1656346730000|2022-06-27 16:18:50|1186.74|1181.34|1186.8|1181.4|1187.14|1181.74|1186.57|1181.17|30
1656346740000|2022-06-27 16:19:00|1186.96|1181.56|1186.99|1181.59|1187.56|1182.16|1186.85|1181.45|33
1656346750000|2022-06-27 16:19:10|1186.97|1181.57|1187.38|1181.98|1187.38|1181.98|1186.9|1181.5|33
1656346760000|2022-06-27 16:19:20|1187.34|1181.94|1186.96|1181.56|1187.34|1181.94|1186.82|1181.42|33
1656346770000|2022-06-27 16:19:30|1186.89|1181.49|1186.88|1181.48|1186.96|1181.56|1186.82|1181.42|34
1656346780000|2022-06-27 16:19:40|1186.83|1181.43|1187.32|1181.92|1187.4|1182|1186.81|1181.41|33
1656346790000|2022-06-27 16:19:50|1187.27|1181.87|1186.9|1181.5|1187.34|1181.94|1186.9|1181.5|33
1656346800000|2022-06-27 16:20:00|1186.94|1181.54|1186.98|1181.58|1187.05|1181.65|1186.91|1181.51|36
1656346810000|2022-06-27 16:20:10|1186.94|1181.54|1186.97|1181.57|1186.97|1181.57|1186.84|1181.44|24
1656346820000|2022-06-27 16:20:20|1186.95|1181.55|1185.85|1180.45|1187.07|1181.67|1185.79|1180.39|31
1656346830000|2022-06-27 16:20:30|1185.87|1180.47|1185.28|1179.88|1186.02|1180.62|1185.25|1179.85|36
1656346840000|2022-06-27 16:20:40|1185.38|1179.98|1185.5|1180.1|1185.58|1180.18|1185.1|1179.7|33
1656346850000|2022-06-27 16:20:50|1185.51|1180.11|1185.77|1180.37|1185.77|1180.37|1185.51|1180.11|33
1656346860000|2022-06-27 16:21:00|1185.8|1180.4|1186.54|1181.14|1186.61|1181.21|1185.8|1180.4|38
1656346870000|2022-06-27 16:21:10|1186.45|1181.05|1186.07|1180.67|1186.78|1181.38|1185.96|1180.56|33
1656346880000|2022-06-27 16:21:20|1186.03|1180.63|1186.09|1180.69|1186.12|1180.72|1185.99|1180.59|34
1656346890000|2022-06-27 16:21:30|1186.07|1180.67|1186.3|1180.9|1186.35|1180.95|1186.03|1180.63|33
1656346900000|2022-06-27 16:21:40|1186.21|1180.81|1185.72|1180.32|1186.21|1180.81|1185.7|1180.3|33
1656346910000|2022-06-27 16:21:50|1185.74|1180.34|1185.88|1180.48|1186.1|1180.7|1185.74|1180.34|29
1656346920000|2022-06-27 16:22:00|1185.91|1180.51|1185.87|1180.47|1185.99|1180.59|1185.71|1180.31|31
1656346930000|2022-06-27 16:22:10|1185.81|1180.41|1186.22|1180.82|1186.22|1180.82|1185.81|1180.41|35
1656346940000|2022-06-27 16:22:20|1186.3|1180.9|1186.55|1181.15|1186.55|1181.15|1186.2|1180.8|32
1656346950000|2022-06-27 16:22:30|1186.57|1181.17|1186.47|1181.07|1186.59|1181.19|1186.39|1180.99|25
1656346960000|2022-06-27 16:22:40|1186.46|1181.06|1186.53|1181.13|1186.55|1181.15|1186.46|1181.06|30
1656346970000|2022-06-27 16:22:50|1186.54|1181.14|1185.95|1180.55|1186.54|1181.14|1185.82|1180.42|30
1656346980000|2022-06-27 16:23:00|1185.93|1180.53|1186.65|1181.25|1186.7|1181.3|1185.93|1180.53|29
1656346990000|2022-06-27 16:23:10|1186.77|1181.37|1187.12|1181.72|1187.13|1181.73|1186.66|1181.26|29
1656347000000|2022-06-27 16:23:20|1187.08|1181.68|1187.02|1181.62|1187.11|1181.71|1186.73|1181.33|33
1656347010000|2022-06-27 16:23:30|1187.03|1181.63|1186.94|1181.54|1187.09|1181.69|1186.92|1181.52|28
1656347020000|2022-06-27 16:23:40|1186.66|1181.26|1186.47|1181.07|1186.68|1181.28|1186.36|1180.96|22
1656347030000|2022-06-27 16:23:50|1186.36|1180.96|1186.34|1180.94|1186.51|1181.11|1186.33|1180.93|27
1656347040000|2022-06-27 16:24:00|1186.35|1180.95|1186.18|1180.78|1186.38|1180.98|1186.13|1180.73|29
1656347050000|2022-06-27 16:24:10|1186.17|1180.77|1186.22|1180.82|1186.23|1180.83|1185.9|1180.5|36
1656347060000|2022-06-27 16:24:20|1186.18|1180.78|1186.18|1180.78|1186.39|1180.99|1186.12|1180.72|35
1656347070000|2022-06-27 16:24:30|1186.17|1180.77|1185.88|1180.48|1186.2|1180.8|1185.8|1180.4|32
1656347080000|2022-06-27 16:24:40|1185.73|1180.33|1185.18|1179.78|1185.8|1180.4|1185.18|1179.78|33
1656347090000|2022-06-27 16:24:50|1185.12|1179.72|1183.81|1178.41|1185.13|1179.73|1183.8|1178.4|36
1656347100000|2022-06-27 16:25:00|1183.82|1178.42|1183.99|1178.59|1184.36|1178.96|1183.82|1178.42|30
1656347110000|2022-06-27 16:25:10|1184.08|1178.68|1183.93|1178.53|1184.09|1178.69|1183.87|1178.47|33
1656347120000|2022-06-27 16:25:20|1183.97|1178.57|1184.54|1179.14|1184.75|1179.35|1183.97|1178.57|37
1656347130000|2022-06-27 16:25:30|1184.55|1179.15|1184.53|1179.13|1184.55|1179.15|1184.07|1178.67|29
1656347140000|2022-06-27 16:25:40|1184.55|1179.15|1184.4|1179|1185.02|1179.62|1184.4|1179|34
1656347150000|2022-06-27 16:25:50|1184.39|1178.99|1184.88|1179.48|1185.05|1179.65|1184.39|1178.99|31
1656347160000|2022-06-27 16:26:00|1184.9|1179.5|1185.47|1180.07|1185.47|1180.07|1184.32|1178.92|38
1656347170000|2022-06-27 16:26:10|1185.51|1180.11|1186.29|1180.89|1186.32|1180.92|1185.51|1180.11|29
1656347180000|2022-06-27 16:26:20|1186.31|1180.91|1187.06|1181.66|1187.22|1181.82|1186.31|1180.91|35
1656347190000|2022-06-27 16:26:30|1187.07|1181.67|1186.8|1181.4|1187.08|1181.68|1186.52|1181.12|36
1656347200000|2022-06-27 16:26:40|1186.9|1181.5|1187|1181.6|1187.07|1181.67|1186.69|1181.29|34
1656347210000|2022-06-27 16:26:50|1186.98|1181.58|1187.64|1182.24|1187.64|1182.24|1186.78|1181.38|38
1656347220000|2022-06-27 16:27:00|1187.63|1182.23|1186.94|1181.54|1187.63|1182.23|1186.94|1181.54|35
1656347230000|2022-06-27 16:27:10|1186.99|1181.59|1187.01|1181.61|1187.05|1181.65|1186.76|1181.36|36
1656347240000|2022-06-27 16:27:20|1186.98|1181.58|1186.45|1181.05|1186.98|1181.58|1186.39|1180.99|32
1656347250000|2022-06-27 16:27:30|1186.35|1180.95|1185.47|1180.07|1186.35|1180.95|1185.45|1180.05|32
1656347260000|2022-06-27 16:27:40|1185.51|1180.11|1185.62|1180.22|1185.64|1180.24|1185.42|1180.02|30
1656347270000|2022-06-27 16:27:50|1185.61|1180.21|1185.58|1180.18|1185.71|1180.31|1185.51|1180.11|29
1656347280000|2022-06-27 16:28:00|1185.57|1180.17|1185.56|1180.16|1185.61|1180.21|1185.19|1179.79|34
1656347290000|2022-06-27 16:28:10|1185.44|1180.04|1186.04|1180.64|1186.09|1180.69|1185.31|1179.91|35
1656347300000|2022-06-27 16:28:20|1186.06|1180.66|1185.55|1180.15|1186.06|1180.66|1185.55|1180.15|37
1656347310000|2022-06-27 16:28:30|1185.62|1180.22|1185.88|1180.48|1186.04|1180.64|1185.5|1180.1|32
1656347320000|2022-06-27 16:28:40|1185.82|1180.42|1185.89|1180.49|1186.01|1180.61|1185.8|1180.4|25
1656347330000|2022-06-27 16:28:50|1185.86|1180.46|1186.44|1181.04|1186.48|1181.08|1185.8|1180.4|28
1656347340000|2022-06-27 16:29:00|1186.5|1181.1|1186.06|1180.66|1186.75|1181.35|1185.93|1180.53|34
1656347350000|2022-06-27 16:29:10|1185.93|1180.53|1186.24|1180.84|1186.24|1180.84|1185.63|1180.23|36
1656347360000|2022-06-27 16:29:20|1186.25|1180.85|1186.34|1180.94|1186.59|1181.19|1186.24|1180.84|30
1656347370000|2022-06-27 16:29:30|1186.2|1180.8|1185.95|1180.55|1186.25|1180.85|1185.8|1180.4|31
1656347380000|2022-06-27 16:29:40|1185.93|1180.53|1186.41|1181.01|1186.58|1181.18|1185.9|1180.5|33
1656347390000|2022-06-27 16:29:50|1186.43|1181.03|1186.23|1180.83|1186.46|1181.06|1186.14|1180.74|23
1656347400000|2022-06-27 16:30:00|1186.21|1180.81|1186.2|1180.8|1186.26|1180.86|1185.81|1180.41|36
1656347410000|2022-06-27 16:30:10|1186.1|1180.7|1185.59|1180.19|1186.1|1180.7|1185.41|1180.01|34
1656347420000|2022-06-27 16:30:20|1185.55|1180.15|1185.61|1180.21|1185.87|1180.47|1185.44|1180.04|34
1656347430000|2022-06-27 16:30:30|1185.56|1180.16|1185.81|1180.41|1185.83|1180.43|1185.44|1180.04|35
1656347440000|2022-06-27 16:30:40|1185.82|1180.42|1185.75|1180.35|1186.04|1180.64|1185.75|1180.35|30
1656347450000|2022-06-27 16:30:50|1185.77|1180.37|1185.41|1180.01|1185.77|1180.37|1185.27|1179.87|34
1656347460000|2022-06-27 16:31:00|1185.37|1179.97|1185.22|1179.82|1185.4|1180|1185.1|1179.7|34
1656347470000|2022-06-27 16:31:10|1185.19|1179.79|1185.07|1179.67|1185.25|1179.85|1184.91|1179.51|32
1656347480000|2022-06-27 16:31:20|1185.04|1179.64|1186.15|1180.75|1186.41|1181.01|1184.99|1179.59|32
1656347490000|2022-06-27 16:31:30|1186.92|1181.52|1187.42|1182.02|1187.43|1182.03|1186.83|1181.43|35
1656347500000|2022-06-27 16:31:40|1187.45|1182.05|1188.41|1183.01|1188.41|1183.01|1187.33|1181.93|33
1656347510000|2022-06-27 16:31:50|1188.4|1183|1189.28|1183.88|1189.61|1184.21|1188.4|1183|36
1656347520000|2022-06-27 16:32:00|1189.39|1183.99|1189.03|1183.63|1189.54|1184.14|1188.77|1183.37|37
1656347530000|2022-06-27 16:32:10|1189|1183.6|1188.38|1182.98|1189.06|1183.66|1188.38|1182.98|36
1656347540000|2022-06-27 16:32:20|1188.36|1182.96|1188.87|1183.47|1189.57|1184.17|1188.19|1182.79|38
1656347550000|2022-06-27 16:32:30|1188.69|1183.29|1188.98|1183.58|1188.98|1183.58|1188.53|1183.13|36
1656347560000|2022-06-27 16:32:40|1188.99|1183.59|1188.63|1183.23|1189.03|1183.63|1188.63|1183.23|31
1656347570000|2022-06-27 16:32:50|1188.69|1183.29|1188.2|1182.8|1188.69|1183.29|1188.06|1182.66|31
1656347580000|2022-06-27 16:33:00|1188.07|1182.67|1187.96|1182.56|1188.07|1182.67|1187.76|1182.36|36
1656347590000|2022-06-27 16:33:10|1187.91|1182.51|1187.05|1181.65|1187.91|1182.51|1186.98|1181.58|34
1656347600000|2022-06-27 16:33:20|1187.07|1181.67|1187.27|1181.87|1187.64|1182.24|1187.07|1181.67|36
1656347610000|2022-06-27 16:33:30|1187.25|1181.85|1186.36|1180.96|1187.3|1181.9|1186.36|1180.96|34
1656347620000|2022-06-27 16:33:40|1186.28|1180.88|1186.49|1181.09|1186.65|1181.25|1186.26|1180.86|34
1656347630000|2022-06-27 16:33:50|1186.47|1181.07|1186.43|1181.03|1186.52|1181.12|1186.34|1180.94|36
1656347640000|2022-06-27 16:34:00|1186.42|1181.02|1186.14|1180.74|1186.43|1181.03|1186.03|1180.63|36
1656347650000|2022-06-27 16:34:10|1186.15|1180.75|1185.97|1180.57|1186.16|1180.76|1185.64|1180.24|37
1656347660000|2022-06-27 16:34:20|1185.94|1180.54|1186.51|1181.11|1186.52|1181.12|1185.93|1180.53|31
1656347670000|2022-06-27 16:34:30|1186.48|1181.08|1186.41|1181.01|1186.52|1181.12|1185.88|1180.48|35
1656347680000|2022-06-27 16:34:40|1186.39|1180.99|1186.23|1180.83|1186.43|1181.03|1186.14|1180.74|34
1656347690000|2022-06-27 16:34:50|1186.24|1180.84|1186.3|1180.9|1186.58|1181.18|1186.23|1180.83|38
1656347700000|2022-06-27 16:35:00|1186.31|1180.91|1186.61|1181.21|1186.62|1181.22|1186.14|1180.74|31
1656347710000|2022-06-27 16:35:10|1186.6|1181.2|1186.41|1181.01|1186.6|1181.2|1185.89|1180.49|38
1656347720000|2022-06-27 16:35:20|1186.47|1181.07|1187.64|1182.24|1187.67|1182.27|1186.38|1180.98|35
1656347730000|2022-06-27 16:35:30|1187.62|1182.22|1187.51|1182.11|1188.05|1182.65|1187.51|1182.11|33
1656347740000|2022-06-27 16:35:40|1187.39|1181.99|1187.52|1182.12|1187.54|1182.14|1187.12|1181.72|33
1656347750000|2022-06-27 16:35:50|1187.53|1182.13|1187.51|1182.11|1187.62|1182.22|1187.31|1181.91|33
1656347760000|2022-06-27 16:36:00|1187.44|1182.04|1187.63|1182.23|1187.63|1182.23|1187.13|1181.73|36
1656347770000|2022-06-27 16:36:10|1187.57|1182.17|1187.44|1182.04|1187.84|1182.44|1187.16|1181.76|38
1656347780000|2022-06-27 16:36:20|1187.49|1182.09|1187.94|1182.54|1188.14|1182.74|1187.49|1182.09|34
1656347790000|2022-06-27 16:36:30|1187.95|1182.55|1188.21|1182.81|1188.23|1182.83|1187.87|1182.47|34
1656347800000|2022-06-27 16:36:40|1188.19|1182.79|1188.03|1182.63|1188.28|1182.88|1188.02|1182.62|36
1656347810000|2022-06-27 16:36:50|1188.12|1182.72|1188.92|1183.52|1189|1183.6|1188.11|1182.71|32
1656347820000|2022-06-27 16:37:00|1188.94|1183.54|1189.58|1184.18|1189.58|1184.18|1188.76|1183.36|35
1656347830000|2022-06-27 16:37:10|1189.57|1184.17|1189.62|1184.22|1189.69|1184.29|1189.32|1183.92|36
1656347840000|2022-06-27 16:37:20|1189.61|1184.21|1189.32|1183.92|1189.62|1184.22|1189.26|1183.86|35
1656347850000|2022-06-27 16:37:30|1189.26|1183.86|1189.12|1183.72|1189.41|1184.01|1188.98|1183.58|33
1656347860000|2022-06-27 16:37:40|1189.11|1183.71|1189.43|1184.03|1189.52|1184.12|1189.01|1183.61|35
1656347870000|2022-06-27 16:37:50|1189.42|1184.02|1190.41|1185.01|1190.41|1185.01|1189.41|1184.01|32
1656347880000|2022-06-27 16:38:00|1190.43|1185.03|1190.43|1185.03|1190.78|1185.38|1190.35|1184.95|35
1656347890000|2022-06-27 16:38:10|1190.42|1185.02|1189.8|1184.4|1190.59|1185.19|1189.78|1184.38|33
1656347900000|2022-06-27 16:38:20|1189.77|1184.37|1189.25|1183.85|1189.78|1184.38|1189.16|1183.76|30
1656347910000|2022-06-27 16:38:30|1189.33|1183.93|1189.75|1184.35|1190.02|1184.62|1189.33|1183.93|36
1656347920000|2022-06-27 16:38:40|1189.76|1184.36|1189.75|1184.35|1189.88|1184.48|1189.63|1184.23|31
1656347930000|2022-06-27 16:38:50|1189.71|1184.31|1190.01|1184.61|1190.05|1184.65|1189.71|1184.31|26
1656347940000|2022-06-27 16:39:00|1189.98|1184.58|1189.88|1184.48|1190.04|1184.64|1189.84|1184.44|34
1656347950000|2022-06-27 16:39:10|1190.08|1184.68|1190.07|1184.67|1190.1|1184.7|1189.76|1184.36|31
1656347960000|2022-06-27 16:39:20|1190.05|1184.65|1190.06|1184.66|1190.38|1184.98|1190.03|1184.63|33
1656347970000|2022-06-27 16:39:30|1189.99|1184.59|1190.09|1184.69|1190.12|1184.72|1189.69|1184.29|36
1656347980000|2022-06-27 16:39:40|1190.07|1184.67|1190.29|1184.89|1190.31|1184.91|1190.07|1184.67|30
1656347990000|2022-06-27 16:39:50|1190.3|1184.9|1190.25|1184.85|1190.35|1184.95|1190.19|1184.79|30
1656348000000|2022-06-27 16:40:00|1190.27|1184.87|1189.88|1184.48|1190.27|1184.87|1189.86|1184.46|31
1656348010000|2022-06-27 16:40:10|1189.87|1184.47|1189.95|1184.55|1189.99|1184.59|1189.52|1184.12|36
1656348020000|2022-06-27 16:40:20|1189.99|1184.59|1190.2|1184.8|1190.33|1184.93|1189.99|1184.59|33
1656348030000|2022-06-27 16:40:30|1190.21|1184.81|1189.82|1184.42|1190.25|1184.85|1189.82|1184.42|37
1656348040000|2022-06-27 16:40:40|1189.8|1184.4|1189.78|1184.38|1190.07|1184.67|1189.68|1184.28|32
1656348050000|2022-06-27 16:40:50|1189.77|1184.37|1190.33|1184.93|1190.33|1184.93|1189.77|1184.37|35
1656348060000|2022-06-27 16:41:00|1190.32|1184.92|1190.2|1184.8|1190.36|1184.96|1190.04|1184.64|31
1656348070000|2022-06-27 16:41:10|1190.23|1184.83|1189.46|1184.06|1190.41|1185.01|1189.45|1184.05|37
1656348080000|2022-06-27 16:41:20|1189.51|1184.11|1188.36|1182.96|1189.51|1184.11|1188.36|1182.96|32
1656348090000|2022-06-27 16:41:30|1188.39|1182.99|1188.9|1183.5|1188.98|1183.58|1188.39|1182.99|32
1656348100000|2022-06-27 16:41:40|1188.91|1183.51|1189.21|1183.81|1189.21|1183.81|1188.78|1183.38|34
1656348110000|2022-06-27 16:41:50|1189.27|1183.87|1189.18|1183.78|1189.29|1183.89|1188.96|1183.56|35
1656348120000|2022-06-27 16:42:00|1189.25|1183.85|1189.47|1184.07|1189.59|1184.19|1189.18|1183.78|36
1656348130000|2022-06-27 16:42:10|1189.4|1184|1189.34|1183.94|1189.63|1184.23|1189.32|1183.92|31
1656348140000|2022-06-27 16:42:20|1189.33|1183.93|1189.02|1183.62|1189.37|1183.97|1188.92|1183.52|30
1656348150000|2022-06-27 16:42:30|1189.01|1183.61|1189.09|1183.69|1189.25|1183.85|1189.01|1183.61|29
1656348160000|2022-06-27 16:42:40|1189.07|1183.67|1189.66|1184.26|1189.78|1184.38|1189.07|1183.67|31
1656348170000|2022-06-27 16:42:50|1189.67|1184.27|1189.21|1183.81|1189.92|1184.52|1189.21|1183.81|36
1656348180000|2022-06-27 16:43:00|1189.17|1183.77|1189.31|1183.91|1189.31|1183.91|1189.05|1183.65|26
1656348190000|2022-06-27 16:43:10|1189.33|1183.93|1189.14|1183.74|1189.6|1184.2|1189.14|1183.74|31
1656348200000|2022-06-27 16:43:20|1189.15|1183.75|1189.61|1184.21|1189.61|1184.21|1189.15|1183.75|33
1656348210000|2022-06-27 16:43:30|1189.52|1184.12|1189.39|1183.99|1189.54|1184.14|1189.24|1183.84|29
1656348220000|2022-06-27 16:43:40|1189.42|1184.02|1189.46|1184.06|1189.46|1184.06|1189.37|1183.97|29
1656348230000|2022-06-27 16:43:50|1189.41|1184.01|1189.4|1184|1189.59|1184.19|1189.39|1183.99|26
1656348240000|2022-06-27 16:44:00|1189.43|1184.03|1189.52|1184.12|1189.54|1184.14|1189.32|1183.92|25
1656348250000|2022-06-27 16:44:10|1189.54|1184.14|1189.94|1184.54|1189.95|1184.55|1189.52|1184.12|32
1656348260000|2022-06-27 16:44:20|1189.96|1184.56|1190.28|1184.88|1190.7|1185.3|1189.96|1184.56|34
1656348270000|2022-06-27 16:44:30|1190.29|1184.89|1190.2|1184.8|1190.32|1184.92|1190.19|1184.79|34
1656348280000|2022-06-27 16:44:40|1190.14|1184.74|1190.44|1185.04|1190.47|1185.07|1189.87|1184.47|30
1656348290000|2022-06-27 16:44:50|1190.35|1184.95|1190.31|1184.91|1190.7|1185.3|1190.17|1184.77|34
1656348300000|2022-06-27 16:45:00|1190.29|1184.89|1190.89|1185.49|1191.08|1185.68|1190.29|1184.89|37
1656348310000|2022-06-27 16:45:10|1191.03|1185.63|1190.34|1184.94|1191.09|1185.69|1190.3|1184.9|32
1656348320000|2022-06-27 16:45:20|1190.36|1184.96|1189.37|1183.97|1190.36|1184.96|1189.37|1183.97|34
1656348330000|2022-06-27 16:45:30|1189.29|1183.89|1189.48|1184.08|1189.48|1184.08|1189.26|1183.86|33
1656348340000|2022-06-27 16:45:40|1189.47|1184.07|1189.14|1183.74|1189.52|1184.12|1189.06|1183.66|26
1656348350000|2022-06-27 16:45:50|1189.06|1183.66|1189.27|1183.87|1189.28|1183.88|1188.95|1183.55|33
1656348360000|2022-06-27 16:46:00|1189.29|1183.89|1189.15|1183.75|1189.33|1183.93|1189.1|1183.7|30
1656348370000|2022-06-27 16:46:10|1189.1|1183.7|1189.49|1184.09|1189.49|1184.09|1188.96|1183.56|26
1656348380000|2022-06-27 16:46:20|1189.48|1184.08|1189.77|1184.37|1189.77|1184.37|1189.17|1183.77|32
1656348390000|2022-06-27 16:46:30|1189.75|1184.35|1189.8|1184.4|1189.94|1184.54|1189.67|1184.27|33
1656348400000|2022-06-27 16:46:40|1189.78|1184.38|1190.09|1184.69|1190.23|1184.83|1189.52|1184.12|34
1656348410000|2022-06-27 16:46:50|1190.15|1184.75|1189.86|1184.46|1190.15|1184.75|1189.64|1184.24|29
1656348420000|2022-06-27 16:47:00|1189.92|1184.52|1190.55|1185.15|1190.61|1185.21|1189.92|1184.52|35
1656348430000|2022-06-27 16:47:10|1190.59|1185.19|1191.76|1186.36|1191.8|1186.4|1190.49|1185.09|32
1656348440000|2022-06-27 16:47:20|1191.84|1186.44|1192.41|1187.01|1192.41|1187.01|1191.41|1186.01|40
1656348450000|2022-06-27 16:47:30|1192.38|1186.98|1191.61|1186.21|1192.61|1187.21|1191.56|1186.16|39
1656348460000|2022-06-27 16:47:40|1191.5|1186.1|1191.76|1186.36|1191.89|1186.49|1191.5|1186.1|31
1656348470000|2022-06-27 16:47:50|1191.74|1186.34|1191.55|1186.15|1191.76|1186.36|1191.55|1186.15|36
1656348480000|2022-06-27 16:48:00|1191.51|1186.11|1191.69|1186.29|1192|1186.6|1191.48|1186.08|32
1656348490000|2022-06-27 16:48:10|1191.64|1186.24|1192.09|1186.69|1192.12|1186.72|1191.63|1186.23|28
1656348500000|2022-06-27 16:48:20|1192.06|1186.66|1192.14|1186.74|1192.19|1186.79|1192.02|1186.62|30
1656348510000|2022-06-27 16:48:30|1192.16|1186.76|1192.34|1186.94|1192.35|1186.95|1191.99|1186.59|29
1656348520000|2022-06-27 16:48:40|1192.32|1186.92|1191.94|1186.54|1192.45|1187.05|1191.91|1186.51|37
1656348530000|2022-06-27 16:48:50|1191.81|1186.41|1191.32|1185.92|1191.88|1186.48|1191.32|1185.92|31
1656348540000|2022-06-27 16:49:00|1191.23|1185.83|1191.47|1186.07|1191.47|1186.07|1191.04|1185.64|31
1656348550000|2022-06-27 16:49:10|1191.43|1186.03|1190.77|1185.37|1191.5|1186.1|1190.77|1185.37|37
1656348560000|2022-06-27 16:49:20|1190.71|1185.31|1191.04|1185.64|1191.25|1185.85|1190.71|1185.31|34
1656348570000|2022-06-27 16:49:30|1191.1|1185.7|1190.7|1185.3|1191.1|1185.7|1190.59|1185.19|35
1656348580000|2022-06-27 16:49:40|1190.69|1185.29|1191.22|1185.82|1191.24|1185.84|1190.67|1185.27|33
1656348590000|2022-06-27 16:49:50|1191.29|1185.89|1190.93|1185.53|1191.29|1185.89|1190.81|1185.41|32
1656348600000|2022-06-27 16:50:00|1190.88|1185.48|1190.45|1185.05|1190.89|1185.49|1190.42|1185.02|27
1656348610000|2022-06-27 16:50:10|1190.49|1185.09|1191.04|1185.64|1191.14|1185.74|1190.37|1184.97|34
1656348620000|2022-06-27 16:50:20|1191.08|1185.68|1191.51|1186.11|1191.51|1186.11|1191.05|1185.65|29
1656348630000|2022-06-27 16:50:30|1191.48|1186.08|1192.5|1187.1|1192.5|1187.1|1191.45|1186.05|37
1656348640000|2022-06-27 16:50:40|1192.58|1187.18|1193.44|1188.04|1194.22|1188.82|1192.57|1187.17|33
1656348650000|2022-06-27 16:50:50|1193.33|1187.93|1193.8|1188.4|1193.82|1188.42|1193.05|1187.65|34
1656348660000|2022-06-27 16:51:00|1193.87|1188.47|1193.04|1187.64|1194.01|1188.61|1192.98|1187.58|38
1656348670000|2022-06-27 16:51:10|1192.95|1187.55|1192.41|1187.01|1192.95|1187.55|1192.09|1186.69|38
1656348680000|2022-06-27 16:51:20|1192.43|1187.03|1192.95|1187.55|1193.02|1187.62|1192.43|1187.03|37
1656348690000|2022-06-27 16:51:30|1193.02|1187.62|1192.78|1187.38|1193.05|1187.65|1192.58|1187.18|35
1656348700000|2022-06-27 16:51:40|1192.79|1187.39|1192.62|1187.22|1192.79|1187.39|1192.38|1186.98|32
1656348710000|2022-06-27 16:51:50|1192.66|1187.26|1193|1187.6|1193.04|1187.64|1192.66|1187.26|35
1656348720000|2022-06-27 16:52:00|1193.01|1187.61|1193.33|1187.93|1193.38|1187.98|1192.72|1187.32|33
1656348730000|2022-06-27 16:52:10|1193.34|1187.94|1193.56|1188.16|1193.9|1188.5|1193.34|1187.94|34
1656348740000|2022-06-27 16:52:20|1193.55|1188.15|1193.62|1188.22|1193.7|1188.3|1193.26|1187.86|35
1656348750000|2022-06-27 16:52:30|1193.6|1188.2|1192.6|1187.2|1193.73|1188.33|1192.6|1187.2|36
1656348760000|2022-06-27 16:52:40|1192.64|1187.24|1192.69|1187.29|1192.95|1187.55|1192.63|1187.23|33
1656348770000|2022-06-27 16:52:50|1192.59|1187.19|1192.43|1187.03|1192.85|1187.45|1192.43|1187.03|31
1656348780000|2022-06-27 16:53:00|1192.49|1187.09|1192.73|1187.33|1192.96|1187.56|1192.49|1187.09|30
1656348790000|2022-06-27 16:53:10|1192.77|1187.37|1193.39|1187.99|1193.39|1187.99|1192.77|1187.37|34
1656348800000|2022-06-27 16:53:20|1193.35|1187.95|1193.29|1187.89|1193.49|1188.09|1193.19|1187.79|36
1656348810000|2022-06-27 16:53:30|1193.27|1187.87|1193.27|1187.87|1193.31|1187.91|1193.12|1187.72|28
1656348820000|2022-06-27 16:53:40|1193.28|1187.88|1193.04|1187.64|1193.29|1187.89|1192.84|1187.44|32
1656348830000|2022-06-27 16:53:50|1193.02|1187.62|1192.86|1187.46|1193.04|1187.64|1192.78|1187.38|30
1656348840000|2022-06-27 16:54:00|1192.97|1187.57|1192.91|1187.51|1193.24|1187.84|1192.91|1187.51|32
1656348850000|2022-06-27 16:54:10|1192.83|1187.43|1192.29|1186.89|1192.88|1187.48|1192.29|1186.89|30
1656348860000|2022-06-27 16:54:20|1192.22|1186.82|1192.12|1186.72|1192.27|1186.87|1192.02|1186.62|34
1656348870000|2022-06-27 16:54:30|1192.15|1186.75|1192.09|1186.69|1192.15|1186.75|1191.93|1186.53|36
1656348880000|2022-06-27 16:54:40|1192.06|1186.66|1192.57|1187.17|1192.63|1187.23|1191.95|1186.55|33
1656348890000|2022-06-27 16:54:50|1192.56|1187.16|1192.03|1186.63|1192.56|1187.16|1191.9|1186.5|33
1656348900000|2022-06-27 16:55:00|1191.94|1186.54|1191.61|1186.21|1192.02|1186.62|1191.5|1186.1|32
1656348910000|2022-06-27 16:55:10|1191.66|1186.26|1191.54|1186.14|1191.71|1186.31|1191.49|1186.09|32
1656348920000|2022-06-27 16:55:20|1191.5|1186.1|1191.52|1186.12|1191.6|1186.2|1191.4|1186|29
1656348930000|2022-06-27 16:55:30|1191.51|1186.11|1191.85|1186.45|1191.94|1186.54|1191.51|1186.11|37
1656348940000|2022-06-27 16:55:40|1191.98|1186.58|1191.97|1186.57|1192.34|1186.94|1191.89|1186.49|32
1656348950000|2022-06-27 16:55:50|1191.98|1186.58|1191.98|1186.58|1192.02|1186.62|1191.59|1186.19|34
1656348960000|2022-06-27 16:56:00|1192.01|1186.61|1191.86|1186.46|1192.21|1186.81|1191.86|1186.46|38
1656348970000|2022-06-27 16:56:10|1191.79|1186.39|1191.52|1186.12|1191.79|1186.39|1191.36|1185.96|33
1656348980000|2022-06-27 16:56:20|1191.56|1186.16|1191.4|1186|1191.62|1186.22|1191.35|1185.95|34
1656348990000|2022-06-27 16:56:30|1191.39|1185.99|1191.83|1186.43|1191.83|1186.43|1191.31|1185.91|31
1656349000000|2022-06-27 16:56:40|1191.8|1186.4|1191.59|1186.19|1191.8|1186.4|1191.55|1186.15|37
1656349010000|2022-06-27 16:56:50|1191.65|1186.25|1191.69|1186.29|1191.69|1186.29|1191.27|1185.87|37
1656349020000|2022-06-27 16:57:00|1191.76|1186.36|1191.53|1186.13|1191.81|1186.41|1191.45|1186.05|31
1656349030000|2022-06-27 16:57:10|1191.5|1186.1|1191.77|1186.37|1191.77|1186.37|1191.42|1186.02|31
1656349040000|2022-06-27 16:57:20|1191.72|1186.32|1191.67|1186.27|1191.81|1186.41|1191.62|1186.22|35
1656349050000|2022-06-27 16:57:30|1191.7|1186.3|1191.73|1186.33|1191.86|1186.46|1191.68|1186.28|29
1656349060000|2022-06-27 16:57:40|1191.71|1186.31|1191.95|1186.55|1192.25|1186.85|1191.69|1186.29|29
1656349070000|2022-06-27 16:57:50|1191.73|1186.33|1191.61|1186.21|1191.8|1186.4|1191.58|1186.18|30
1656349080000|2022-06-27 16:58:00|1191.63|1186.23|1191.17|1185.77|1191.63|1186.23|1190.88|1185.48|35
1656349090000|2022-06-27 16:58:10|1191.24|1185.84|1191.19|1185.79|1191.73|1186.33|1191.14|1185.74|37
1656349100000|2022-06-27 16:58:20|1191.18|1185.78|1191.33|1185.93|1191.45|1186.05|1191.16|1185.76|35
1656349110000|2022-06-27 16:58:30|1191.42|1186.02|1191.76|1186.36|1191.82|1186.42|1191.34|1185.94|30
1656349120000|2022-06-27 16:58:40|1191.77|1186.37|1191.69|1186.29|1191.78|1186.38|1191.68|1186.28|32
1656349130000|2022-06-27 16:58:50|1191.71|1186.31|1191.62|1186.22|1191.8|1186.4|1191.49|1186.09|29
1656349140000|2022-06-27 16:59:00|1191.61|1186.21|1190.86|1185.46|1191.61|1186.21|1190.81|1185.41|34
1656349150000|2022-06-27 16:59:10|1190.85|1185.45|1190.65|1185.25|1190.9|1185.5|1190.57|1185.17|29
1656349160000|2022-06-27 16:59:20|1190.64|1185.24|1190.11|1184.71|1190.64|1185.24|1189.76|1184.36|36
1656349170000|2022-06-27 16:59:30|1190.15|1184.75|1191.05|1185.65|1191.05|1185.65|1190.15|1184.75|33
1656349180000|2022-06-27 16:59:40|1191.12|1185.72|1191.69|1186.29|1191.76|1186.36|1191.12|1185.72|34
1656349190000|2022-06-27 16:59:50|1191.66|1186.26|1192.53|1187.13|1192.58|1187.18|1191.66|1186.26|31
1656349200000|2022-06-27 17:00:00|1192.54|1187.14|1192.49|1187.09|1192.82|1187.42|1192.02|1186.62|34
1656349210000|2022-06-27 17:00:10|1192.41|1187.01|1192.24|1186.84|1192.5|1187.1|1192.01|1186.61|36
1656349220000|2022-06-27 17:00:20|1192.23|1186.83|1192.35|1186.95|1192.42|1187.02|1192.04|1186.64|33
1656349230000|2022-06-27 17:00:30|1192.42|1187.02|1192.1|1186.7|1192.45|1187.05|1192.06|1186.66|31
1656349240000|2022-06-27 17:00:40|1192.07|1186.67|1191.95|1186.55|1192.11|1186.71|1191.6|1186.2|33
1656349250000|2022-06-27 17:00:50|1191.93|1186.53|1192.21|1186.81|1192.26|1186.86|1191.84|1186.44|32
1656349260000|2022-06-27 17:01:00|1192.32|1186.92|1192.19|1186.79|1192.32|1186.92|1192.12|1186.72|34
1656349270000|2022-06-27 17:01:10|1192.2|1186.8|1192.16|1186.76|1192.21|1186.81|1192.03|1186.63|32
1656349280000|2022-06-27 17:01:20|1192.15|1186.75|1191.84|1186.44|1192.15|1186.75|1191.81|1186.41|35
1656349290000|2022-06-27 17:01:30|1191.87|1186.47|1191.54|1186.14|1191.98|1186.58|1191.53|1186.13|27
1656349300000|2022-06-27 17:01:40|1191.52|1186.12|1191.62|1186.22|1191.72|1186.32|1191.3|1185.9|35
1656349310000|2022-06-27 17:01:50|1191.69|1186.29|1191.75|1186.35|1191.93|1186.53|1191.65|1186.25|37
1656349320000|2022-06-27 17:02:00|1191.73|1186.33|1191.61|1186.21|1191.77|1186.37|1191.46|1186.06|30
1656349330000|2022-06-27 17:02:10|1191.67|1186.27|1191.53|1186.13|1193|1187.6|1191.53|1186.13|39
1656349340000|2022-06-27 17:02:20|1191.49|1186.09|1190.68|1185.28|1191.49|1186.09|1190.68|1185.28|36
1656349350000|2022-06-27 17:02:30|1190.58|1185.18|1191.04|1185.64|1191.04|1185.64|1190.45|1185.05|39
1656349360000|2022-06-27 17:02:40|1191.09|1185.69|1191.21|1185.81|1191.93|1186.53|1191.09|1185.69|36
1656349370000|2022-06-27 17:02:50|1191.14|1185.74|1191.61|1186.21|1191.61|1186.21|1191.09|1185.69|32
1656349380000|2022-06-27 17:03:00|1191.57|1186.17|1191.03|1185.63|1191.57|1186.17|1190.86|1185.46|35
1656349390000|2022-06-27 17:03:10|1190.89|1185.49|1190.54|1185.14|1191.18|1185.78|1190.54|1185.14|37
1656349400000|2022-06-27 17:03:20|1190.75|1185.35|1190.81|1185.41|1190.85|1185.45|1190.51|1185.11|30
1656349410000|2022-06-27 17:03:30|1190.8|1185.4|1190.32|1184.92|1190.87|1185.47|1190.09|1184.69|34
1656349420000|2022-06-27 17:03:40|1190.34|1184.94|1190.24|1184.84|1190.42|1185.02|1190.18|1184.78|31
1656349430000|2022-06-27 17:03:50|1190.15|1184.75|1190.29|1184.89|1190.43|1185.03|1190.14|1184.74|33
1656349440000|2022-06-27 17:04:00|1190.28|1184.88|1190.12|1184.72|1190.46|1185.06|1189.99|1184.59|36
1656349450000|2022-06-27 17:04:10|1190.06|1184.66|1189.66|1184.26|1190.21|1184.81|1189.63|1184.23|35
1656349460000|2022-06-27 17:04:20|1189.73|1184.33|1189.61|1184.21|1189.91|1184.51|1189.41|1184.01|32
1656349470000|2022-06-27 17:04:30|1189.78|1184.38|1189.66|1184.26|1189.91|1184.51|1189.42|1184.02|36
1656349480000|2022-06-27 17:04:40|1189.73|1184.33|1189.97|1184.57|1190.22|1184.82|1189.65|1184.25|38
1656349490000|2022-06-27 17:04:50|1189.95|1184.55|1189.91|1184.51|1190.19|1184.79|1189.85|1184.45|33
1656349500000|2022-06-27 17:05:00|1189.94|1184.54|1189.69|1184.29|1190.11|1184.71|1189.62|1184.22|35
1656349510000|2022-06-27 17:05:10|1189.67|1184.27|1189.88|1184.48|1190.26|1184.86|1189.62|1184.22|32
1656349520000|2022-06-27 17:05:20|1189.78|1184.38|1189.62|1184.22|1189.78|1184.38|1189.33|1183.93|32
1656349530000|2022-06-27 17:05:30|1189.59|1184.19|1189.95|1184.55|1190.08|1184.68|1189.54|1184.14|30
1656349540000|2022-06-27 17:05:40|1189.96|1184.56|1189.71|1184.31|1190.03|1184.63|1189.61|1184.21|37
1656349550000|2022-06-27 17:05:50|1189.64|1184.24|1189.41|1184.01|1189.69|1184.29|1189.4|1184|31
1656349560000|2022-06-27 17:06:00|1189.3|1183.9|1189.17|1183.77|1189.3|1183.9|1189.09|1183.69|34
1656349570000|2022-06-27 17:06:10|1189.19|1183.79|1189|1183.6|1189.52|1184.12|1189|1183.6|31
1656349580000|2022-06-27 17:06:20|1189.02|1183.62|1189.26|1183.86|1189.33|1183.93|1189.02|1183.62|35
1656349590000|2022-06-27 17:06:30|1189.24|1183.84|1189.27|1183.87|1189.42|1184.02|1189.2|1183.8|35
1656349600000|2022-06-27 17:06:40|1189.31|1183.91|1189.35|1183.95|1189.57|1184.17|1189.2|1183.8|35
1656349610000|2022-06-27 17:06:50|1189.36|1183.96|1189.57|1184.17|1189.63|1184.23|1189.32|1183.92|35
1656349620000|2022-06-27 17:07:00|1189.53|1184.13|1189.07|1183.67|1189.66|1184.26|1188.96|1183.56|30
1656349630000|2022-06-27 17:07:10|1189.06|1183.66|1190.02|1184.62|1190.17|1184.77|1189.06|1183.66|37
1656349640000|2022-06-27 17:07:20|1190.07|1184.67|1190.08|1184.68|1190.17|1184.77|1189.95|1184.55|33
1656349650000|2022-06-27 17:07:30|1190.09|1184.69|1189.46|1184.06|1190.1|1184.7|1189.4|1184|37
1656349660000|2022-06-27 17:07:40|1189.52|1184.12|1189.77|1184.37|1189.98|1184.58|1189.42|1184.02|37
1656349670000|2022-06-27 17:07:50|1189.8|1184.4|1189.24|1183.84|1190.01|1184.61|1189.24|1183.84|33
1656349680000|2022-06-27 17:08:00|1189.28|1183.88|1189.98|1184.58|1189.98|1184.58|1189.28|1183.88|37
1656349690000|2022-06-27 17:08:10|1189.92|1184.52|1190.14|1184.74|1190.19|1184.79|1189.92|1184.52|32
1656349700000|2022-06-27 17:08:20|1190.12|1184.72|1190.21|1184.81|1190.21|1184.81|1190.07|1184.67|31
1656349710000|2022-06-27 17:08:30|1190.19|1184.79|1189.99|1184.59|1190.3|1184.9|1189.94|1184.54|28
1656349720000|2022-06-27 17:08:40|1190|1184.6|1190.04|1184.64|1190.15|1184.75|1189.98|1184.58|29
1656349730000|2022-06-27 17:08:50|1190.05|1184.65|1190.06|1184.66|1190.11|1184.71|1189.69|1184.29|30
1656349740000|2022-06-27 17:09:00|1190.07|1184.67|1191.22|1185.82|1191.3|1185.9|1190.07|1184.67|34
1656349750000|2022-06-27 17:09:10|1191.18|1185.78|1192.09|1186.69|1192.11|1186.71|1191.18|1185.78|29
1656349760000|2022-06-27 17:09:20|1192.08|1186.68|1191.99|1186.59|1192.47|1187.07|1191.99|1186.59|27
1656349770000|2022-06-27 17:09:30|1192.13|1186.73|1191.85|1186.45|1192.13|1186.73|1191.8|1186.4|34
1656349780000|2022-06-27 17:09:40|1191.82|1186.42|1191.69|1186.29|1191.88|1186.48|1191.65|1186.25|26
1656349790000|2022-06-27 17:09:50|1191.55|1186.15|1192.22|1186.82|1192.4|1187|1191.54|1186.14|33
1656349800000|2022-06-27 17:10:00|1192.19|1186.79|1192.07|1186.67|1192.32|1186.92|1191.94|1186.54|30
1656349810000|2022-06-27 17:10:10|1192.09|1186.69|1191.71|1186.31|1192.1|1186.7|1191.71|1186.31|33
1656349820000|2022-06-27 17:10:20|1191.73|1186.33|1192|1186.6|1192.19|1186.79|1191.73|1186.33|35
1656349830000|2022-06-27 17:10:30|1192.01|1186.61|1191.81|1186.41|1192.07|1186.67|1191.75|1186.35|36
1656349840000|2022-06-27 17:10:40|1191.78|1186.38|1191.81|1186.41|1191.95|1186.55|1191.68|1186.28|31
1656349850000|2022-06-27 17:10:50|1191.78|1186.38|1191.16|1185.76|1191.95|1186.55|1191.16|1185.76|28
1656349860000|2022-06-27 17:11:00|1191.27|1185.87|1191.73|1186.33|1191.73|1186.33|1191.17|1185.77|35
1656349870000|2022-06-27 17:11:10|1191.79|1186.39|1191.95|1186.55|1192.04|1186.64|1191.78|1186.38|30
1656349880000|2022-06-27 17:11:20|1191.99|1186.59|1191.94|1186.54|1191.99|1186.59|1191.87|1186.47|25
1656349890000|2022-06-27 17:11:30|1192.02|1186.62|1191.96|1186.56|1192.07|1186.67|1191.84|1186.44|32
1656349900000|2022-06-27 17:11:40|1191.97|1186.57|1192.05|1186.65|1192.17|1186.77|1191.83|1186.43|33
1656349910000|2022-06-27 17:11:50|1192.08|1186.68|1192.12|1186.72|1192.19|1186.79|1191.9|1186.5|29
1656349920000|2022-06-27 17:12:00|1192.11|1186.71|1191.84|1186.44|1192.14|1186.74|1191.75|1186.35|32
1656349930000|2022-06-27 17:12:10|1191.83|1186.43|1191.9|1186.5|1191.9|1186.5|1191.38|1185.98|28
1656349940000|2022-06-27 17:12:20|1191.89|1186.49|1191.76|1186.36|1191.9|1186.5|1191.63|1186.23|32
1656349950000|2022-06-27 17:12:30|1191.8|1186.4|1191.89|1186.49|1191.89|1186.49|1191.67|1186.27|29
1656349960000|2022-06-27 17:12:40|1191.87|1186.47|1191.7|1186.3|1191.9|1186.5|1191.18|1185.78|34
1656349970000|2022-06-27 17:12:50|1191.84|1186.44|1192.24|1186.84|1192.42|1187.02|1191.81|1186.41|30
1656349980000|2022-06-27 17:13:00|1192.3|1186.9|1192.86|1187.46|1193.06|1187.66|1192.28|1186.88|38
1656349990000|2022-06-27 17:13:10|1192.84|1187.44|1192.48|1187.08|1192.89|1187.49|1192.48|1187.08|35
1656350000000|2022-06-27 17:13:20|1192.51|1187.11|1192.41|1187.01|1192.7|1187.3|1192.41|1187.01|28
1656350010000|2022-06-27 17:13:30|1192.42|1187.02|1192.77|1187.37|1192.84|1187.44|1192.39|1186.99|34
1656350020000|2022-06-27 17:13:40|1192.75|1187.35|1192.63|1187.23|1192.84|1187.44|1192.48|1187.08|34
1656350030000|2022-06-27 17:13:50|1192.65|1187.25|1192.55|1187.15|1192.7|1187.3|1192.39|1186.99|34
1656350040000|2022-06-27 17:14:00|1192.56|1187.16|1192.42|1187.02|1192.65|1187.25|1192.34|1186.94|34
1656350050000|2022-06-27 17:14:10|1192.4|1187|1192.33|1186.93|1192.44|1187.04|1192.14|1186.74|27
1656350060000|2022-06-27 17:14:20|1192.34|1186.94|1193.07|1187.67|1193.22|1187.82|1192.34|1186.94|37
1656350070000|2022-06-27 17:14:30|1193.17|1187.77|1193.51|1188.11|1193.53|1188.13|1193.12|1187.72|34
1656350080000|2022-06-27 17:14:40|1193.5|1188.1|1193.2|1187.8|1193.52|1188.12|1193.2|1187.8|30
1656350090000|2022-06-27 17:14:50|1193.33|1187.93|1193.3|1187.9|1193.5|1188.1|1193.27|1187.87|30
1656350100000|2022-06-27 17:15:00|1193.27|1187.87|1193|1187.6|1193.38|1187.98|1192.64|1187.24|32
1656350110000|2022-06-27 17:15:10|1192.99|1187.59|1192.48|1187.08|1192.99|1187.59|1192.35|1186.95|35
1656350120000|2022-06-27 17:15:20|1192.51|1187.11|1191.99|1186.59|1192.51|1187.11|1191.89|1186.49|31
1656350130000|2022-06-27 17:15:30|1191.95|1186.55|1192.36|1186.96|1192.53|1187.13|1191.92|1186.52|26
1656350140000|2022-06-27 17:15:40|1192.37|1186.97|1192.97|1187.57|1193.06|1187.66|1192.33|1186.93|34
1656350150000|2022-06-27 17:15:50|1193|1187.6|1193.03|1187.63|1193.04|1187.64|1192.57|1187.17|32
1656350160000|2022-06-27 17:16:00|1193.01|1187.61|1193.04|1187.64|1193.08|1187.68|1192.66|1187.26|31
1656350170000|2022-06-27 17:16:10|1193.05|1187.65|1192.8|1187.4|1193.07|1187.67|1192.77|1187.37|30
1656350180000|2022-06-27 17:16:20|1192.89|1187.49|1192.6|1187.2|1192.89|1187.49|1192.51|1187.11|30
1656350190000|2022-06-27 17:16:30|1192.63|1187.23|1193.17|1187.77|1193.33|1187.93|1192.63|1187.23|28
1656350200000|2022-06-27 17:16:40|1193.19|1187.79|1192.51|1187.11|1193.22|1187.82|1192.51|1187.11|36
1656350210000|2022-06-27 17:16:50|1192.49|1187.09|1191.73|1186.33|1192.49|1187.09|1191.68|1186.28|35
1656350220000|2022-06-27 17:17:00|1191.74|1186.34|1191.79|1186.39|1191.96|1186.56|1191.6|1186.2|36
1656350230000|2022-06-27 17:17:10|1191.75|1186.35|1191.26|1185.86|1191.75|1186.35|1191.16|1185.76|32
1656350240000|2022-06-27 17:17:20|1191.07|1185.67|1190.1|1184.7|1191.07|1185.67|1190.1|1184.7|33
1656350250000|2022-06-27 17:17:30|1190.06|1184.66|1190|1184.6|1190.25|1184.85|1189.86|1184.46|30
1656350260000|2022-06-27 17:17:40|1190.02|1184.62|1190.48|1185.08|1190.57|1185.17|1190.01|1184.61|38
1656350270000|2022-06-27 17:17:50|1190.5|1185.1|1190.46|1185.06|1190.93|1185.53|1190.46|1185.06|35
1656350280000|2022-06-27 17:18:00|1190.49|1185.09|1190.38|1184.98|1190.54|1185.14|1189.74|1184.34|34
1656350290000|2022-06-27 17:18:10|1190.4|1185|1190.31|1184.91|1190.73|1185.33|1190.22|1184.82|37
1656350300000|2022-06-27 17:18:20|1190.22|1184.82|1190.81|1185.41|1190.81|1185.41|1190.22|1184.82|30
1656350310000|2022-06-27 17:18:30|1190.79|1185.39|1191.29|1185.89|1191.31|1185.91|1190.64|1185.24|35
1656350320000|2022-06-27 17:18:40|1191.35|1185.95|1192.39|1186.99|1192.48|1187.08|1191.35|1185.95|36
1656350330000|2022-06-27 17:18:50|1192.41|1187.01|1192.51|1187.11|1192.79|1187.39|1192.27|1186.87|34
1656350340000|2022-06-27 17:19:00|1192.53|1187.13|1192.65|1187.25|1192.65|1187.25|1192.25|1186.85|30
1656350350000|2022-06-27 17:19:10|1192.64|1187.24|1192.26|1186.86|1192.64|1187.24|1192.23|1186.83|29
1656350360000|2022-06-27 17:19:20|1192.28|1186.88|1192.63|1187.23|1192.66|1187.26|1192.22|1186.82|30
1656350370000|2022-06-27 17:19:30|1192.64|1187.24|1192.64|1187.24|1192.64|1187.24|1192.27|1186.87|35
1656350380000|2022-06-27 17:19:40|1192.63|1187.23|1192.41|1187.01|1192.63|1187.23|1192.17|1186.77|31
1656350390000|2022-06-27 17:19:50|1192.38|1186.98|1192.91|1187.51|1192.91|1187.51|1192.37|1186.97|34
1656350400000|2022-06-27 17:20:00|1192.92|1187.52|1193.07|1187.67|1193.21|1187.81|1192.8|1187.4|34
1656350410000|2022-06-27 17:20:10|1193.08|1187.68|1193.04|1187.64|1193.09|1187.69|1192.76|1187.36|28
1656350420000|2022-06-27 17:20:20|1193.03|1187.63|1192.51|1187.11|1193.04|1187.64|1192.45|1187.05|31
1656350430000|2022-06-27 17:20:30|1192.53|1187.13|1192.44|1187.04|1192.61|1187.21|1192.44|1187.04|29
1656350440000|2022-06-27 17:20:40|1192.21|1186.81|1191.52|1186.12|1192.3|1186.9|1191.52|1186.12|31
1656350450000|2022-06-27 17:20:50|1191.47|1186.07|1190.7|1185.3|1191.48|1186.08|1190.37|1184.97|35
1656350460000|2022-06-27 17:21:00|1190.86|1185.46|1190.89|1185.49|1191.01|1185.61|1190.55|1185.15|36
1656350470000|2022-06-27 17:21:10|1190.93|1185.53|1191.46|1186.06|1191.46|1186.06|1190.93|1185.53|31
1656350480000|2022-06-27 17:21:20|1191.41|1186.01|1192.86|1187.46|1193.01|1187.61|1191.41|1186.01|35
1656350490000|2022-06-27 17:21:30|1192.84|1187.44|1191.97|1186.57|1192.84|1187.44|1191.97|1186.57|33
1656350500000|2022-06-27 17:21:40|1191.99|1186.59|1192.09|1186.69|1192.17|1186.77|1191.93|1186.53|34
1656350510000|2022-06-27 17:21:50|1192.08|1186.68|1192.4|1187|1192.43|1187.03|1192.06|1186.66|29
1656350520000|2022-06-27 17:22:00|1192.42|1187.02|1192.58|1187.18|1192.77|1187.37|1192.4|1187|35
1656350530000|2022-06-27 17:22:10|1192.67|1187.27|1192.91|1187.51|1193.03|1187.63|1192.67|1187.27|31
1656350540000|2022-06-27 17:22:20|1192.69|1187.29|1192.7|1187.3|1192.9|1187.5|1192.6|1187.2|32
1656350550000|2022-06-27 17:22:30|1192.85|1187.45|1192.48|1187.08|1192.87|1187.47|1192.34|1186.94|28
1656350560000|2022-06-27 17:22:40|1192.47|1187.07|1192.32|1186.92|1192.52|1187.12|1192.24|1186.84|32
1656350570000|2022-06-27 17:22:50|1192.35|1186.95|1192.03|1186.63|1192.35|1186.95|1191.9|1186.5|30
1656350580000|2022-06-27 17:23:00|1192.02|1186.62|1192.57|1187.17|1192.65|1187.25|1192.02|1186.62|32
1656350590000|2022-06-27 17:23:10|1192.6|1187.2|1192.97|1187.57|1192.98|1187.58|1192.54|1187.14|32
1656350600000|2022-06-27 17:23:20|1192.98|1187.58|1193.02|1187.62|1193.12|1187.72|1192.94|1187.54|30
1656350610000|2022-06-27 17:23:30|1193.03|1187.63|1193.11|1187.71|1193.19|1187.79|1193.03|1187.63|30
1656350620000|2022-06-27 17:23:40|1193.14|1187.74|1193.04|1187.64|1193.35|1187.95|1192.91|1187.51|29
1656350630000|2022-06-27 17:23:50|1193.02|1187.62|1192.83|1187.43|1193.05|1187.65|1192.81|1187.41|34
1656350640000|2022-06-27 17:24:00|1192.84|1187.44|1192.43|1187.03|1192.97|1187.57|1192.43|1187.03|28
1656350650000|2022-06-27 17:24:10|1192.42|1187.02|1192.68|1187.28|1192.87|1187.47|1192.42|1187.02|37
1656350660000|2022-06-27 17:24:20|1192.67|1187.27|1191.86|1186.46|1192.76|1187.36|1191.67|1186.27|31
1656350670000|2022-06-27 17:24:30|1191.82|1186.42|1191.6|1186.2|1191.97|1186.57|1191.54|1186.14|28
1656350680000|2022-06-27 17:24:40|1191.46|1186.06|1191.43|1186.03|1191.49|1186.09|1191.19|1185.79|28
1656350690000|2022-06-27 17:24:50|1191.37|1185.97|1191.67|1186.27|1191.76|1186.36|1191.26|1185.86|36
1656350700000|2022-06-27 17:25:00|1191.65|1186.25|1191.19|1185.79|1191.74|1186.34|1191.18|1185.78|32
1656350710000|2022-06-27 17:25:10|1191.23|1185.83|1191.18|1185.78|1191.29|1185.89|1191.17|1185.77|24
1656350720000|2022-06-27 17:25:20|1191.19|1185.79|1191.44|1186.04|1191.47|1186.07|1190.87|1185.47|31
1656350730000|2022-06-27 17:25:30|1191.47|1186.07|1191.4|1186|1191.47|1186.07|1191.04|1185.64|35
1656350740000|2022-06-27 17:25:40|1191.38|1185.98|1191.35|1185.95|1191.44|1186.04|1191.1|1185.7|32
1656350750000|2022-06-27 17:25:50|1191.32|1185.92|1191.25|1185.85|1191.45|1186.05|1191.25|1185.85|30
1656350760000|2022-06-27 17:26:00|1191.19|1185.79|1191.15|1185.75|1191.34|1185.94|1190.55|1185.15|38
1656350770000|2022-06-27 17:26:10|1191.1|1185.7|1191.29|1185.89|1191.29|1185.89|1191.02|1185.62|30
1656350780000|2022-06-27 17:26:20|1191.32|1185.92|1191.19|1185.79|1191.36|1185.96|1191.11|1185.71|36
1656350790000|2022-06-27 17:26:30|1191.16|1185.76|1191.24|1185.84|1191.4|1186|1191.11|1185.71|35
1656350800000|2022-06-27 17:26:40|1191.23|1185.83|1191.15|1185.75|1191.39|1185.99|1191.13|1185.73|31
1656350810000|2022-06-27 17:26:50|1191.28|1185.88|1191.44|1186.04|1191.85|1186.45|1191.25|1185.85|33
1656350820000|2022-06-27 17:27:00|1191.41|1186.01|1190.42|1185.02|1191.44|1186.04|1190.42|1185.02|35
1656350830000|2022-06-27 17:27:10|1190.36|1184.96|1189.22|1183.82|1190.49|1185.09|1189.22|1183.82|32
1656350840000|2022-06-27 17:27:20|1189.17|1183.77|1189.15|1183.75|1189.19|1183.79|1189.01|1183.61|33
1656350850000|2022-06-27 17:27:30|1189.13|1183.73|1189.28|1183.88|1189.28|1183.88|1189.08|1183.68|26
1656350860000|2022-06-27 17:27:40|1189.23|1183.83|1189.13|1183.73|1189.29|1183.89|1188.99|1183.59|37
1656350870000|2022-06-27 17:27:50|1189.14|1183.74|1189.31|1183.91|1189.48|1184.08|1189.09|1183.69|32
1656350880000|2022-06-27 17:28:00|1189.36|1183.96|1189.24|1183.84|1189.56|1184.16|1189.05|1183.65|35
1656350890000|2022-06-27 17:28:10|1189.25|1183.85|1189.29|1183.89|1189.36|1183.96|1189.17|1183.77|34
1656350900000|2022-06-27 17:28:20|1189.33|1183.93|1189.99|1184.59|1190.11|1184.71|1189.3|1183.9|32
1656350910000|2022-06-27 17:28:30|1189.98|1184.58|1189.92|1184.52|1190.56|1185.16|1189.89|1184.49|36
1656350920000|2022-06-27 17:28:40|1189.9|1184.5|1189.75|1184.35|1189.99|1184.59|1189.64|1184.24|34
1656350930000|2022-06-27 17:28:50|1189.82|1184.42|1189.83|1184.43|1189.97|1184.57|1189.71|1184.31|28
1656350940000|2022-06-27 17:29:00|1189.84|1184.44|1189.45|1184.05|1190.06|1184.66|1189.45|1184.05|34
1656350950000|2022-06-27 17:29:10|1189.46|1184.06|1189.79|1184.39|1189.83|1184.43|1189.4|1184|31
1656350960000|2022-06-27 17:29:20|1189.84|1184.44|1189.68|1184.28|1190.19|1184.79|1189.67|1184.27|34
1656350970000|2022-06-27 17:29:30|1189.8|1184.4|1189.76|1184.36|1189.88|1184.48|1189.68|1184.28|29
1656350980000|2022-06-27 17:29:40|1189.73|1184.33|1189.9|1184.5|1189.97|1184.57|1189.43|1184.03|31
1656350990000|2022-06-27 17:29:50|1189.92|1184.52|1189.72|1184.32|1189.92|1184.52|1189.72|1184.32|25
1656351000000|2022-06-27 17:30:00|1189.58|1184.18|1188.75|1183.35|1189.69|1184.29|1188.75|1183.35|32
1656351010000|2022-06-27 17:30:10|1188.78|1183.38|1188.9|1183.5|1189.23|1183.83|1188.71|1183.31|30
1656351020000|2022-06-27 17:30:20|1188.94|1183.54|1189.02|1183.62|1189.27|1183.87|1188.83|1183.43|35
1656351030000|2022-06-27 17:30:30|1189.07|1183.67|1189.13|1183.73|1189.23|1183.83|1188.98|1183.58|36
1656351040000|2022-06-27 17:30:40|1189.14|1183.74|1188.99|1183.59|1189.23|1183.83|1188.96|1183.56|28
1656351050000|2022-06-27 17:30:50|1189.03|1183.63|1189.99|1184.59|1190.07|1184.67|1189|1183.6|34
1656351060000|2022-06-27 17:31:00|1189.96|1184.56|1189.25|1183.85|1189.96|1184.56|1189.23|1183.83|33
1656351070000|2022-06-27 17:31:10|1189.24|1183.84|1189.45|1184.05|1189.56|1184.16|1189.2|1183.8|34
1656351080000|2022-06-27 17:31:20|1189.51|1184.11|1190.18|1184.78|1190.28|1184.88|1189.46|1184.06|31
1656351090000|2022-06-27 17:31:30|1190.17|1184.77|1190.27|1184.87|1190.29|1184.89|1189.99|1184.59|38
1656351100000|2022-06-27 17:31:40|1190.31|1184.91|1190.18|1184.78|1190.31|1184.91|1190.1|1184.7|31
1656351110000|2022-06-27 17:31:50|1190.24|1184.84|1190.17|1184.77|1190.24|1184.84|1190.15|1184.75|24
1656351120000|2022-06-27 17:32:00|1190.18|1184.78|1190.05|1184.65|1190.18|1184.78|1190.03|1184.63|30
1656351130000|2022-06-27 17:32:10|1190.03|1184.63|1189.33|1183.93|1190.1|1184.7|1189.27|1183.87|30
1656351140000|2022-06-27 17:32:20|1189.32|1183.92|1189.82|1184.42|1189.82|1184.42|1189.31|1183.91|32
1656351150000|2022-06-27 17:32:30|1189.83|1184.43|1189.91|1184.51|1190.28|1184.88|1189.82|1184.42|36
1656351160000|2022-06-27 17:32:40|1189.97|1184.57|1189.94|1184.54|1190.24|1184.84|1189.78|1184.38|37
1656351170000|2022-06-27 17:32:50|1189.91|1184.51|1190.04|1184.64|1190.1|1184.7|1189.91|1184.51|27
1656351180000|2022-06-27 17:33:00|1190.05|1184.65|1189.56|1184.16|1190.14|1184.74|1189.56|1184.16|34
1656351190000|2022-06-27 17:33:10|1189.55|1184.15|1189.47|1184.07|1189.86|1184.46|1189.34|1183.94|32
1656351200000|2022-06-27 17:33:20|1189.49|1184.09|1189.21|1183.81|1189.51|1184.11|1188.99|1183.59|32
1656351210000|2022-06-27 17:33:30|1189.19|1183.79|1189.19|1183.79|1189.61|1184.21|1189.07|1183.67|36
1656351220000|2022-06-27 17:33:40|1189.2|1183.8|1188.82|1183.42|1189.2|1183.8|1188.8|1183.4|34
1656351230000|2022-06-27 17:33:50|1188.77|1183.37|1188.7|1183.3|1188.93|1183.53|1188.55|1183.15|31
1656351240000|2022-06-27 17:34:00|1188.67|1183.27|1188.8|1183.4|1189.07|1183.67|1188.67|1183.27|28
1656351250000|2022-06-27 17:34:10|1188.82|1183.42|1188.93|1183.53|1189.03|1183.63|1188.81|1183.41|35
1656351260000|2022-06-27 17:34:20|1188.98|1183.58|1189.22|1183.82|1189.61|1184.21|1188.98|1183.58|36
1656351270000|2022-06-27 17:34:30|1189.31|1183.91|1189.07|1183.67|1189.31|1183.91|1188.65|1183.25|35
1656351280000|2022-06-27 17:34:40|1189.09|1183.69|1188.99|1183.59|1189.11|1183.71|1188.85|1183.45|31
1656351290000|2022-06-27 17:34:50|1188.93|1183.53|1189.14|1183.74|1189.2|1183.8|1188.87|1183.47|31
1656351300000|2022-06-27 17:35:00|1189.13|1183.73|1188.69|1183.29|1189.16|1183.76|1188.67|1183.27|35
1656351310000|2022-06-27 17:35:10|1188.77|1183.37|1188.65|1183.25|1188.89|1183.49|1188.57|1183.17|35
1656351320000|2022-06-27 17:35:20|1188.64|1183.24|1188.71|1183.31|1188.89|1183.49|1188.64|1183.24|32
1656351330000|2022-06-27 17:35:30|1188.73|1183.33|1188.97|1183.57|1189.23|1183.83|1188.73|1183.33|33
1656351340000|2022-06-27 17:35:40|1188.98|1183.58|1188.93|1183.53|1189.03|1183.63|1188.75|1183.35|30
1656351350000|2022-06-27 17:35:50|1188.9|1183.5|1188.81|1183.41|1188.98|1183.58|1188.79|1183.39|31
1656351360000|2022-06-27 17:36:00|1188.8|1183.4|1189.06|1183.66|1189.06|1183.66|1188.72|1183.32|24
1656351370000|2022-06-27 17:36:10|1189.08|1183.68|1189.1|1183.7|1189.28|1183.88|1188.99|1183.59|32
1656351380000|2022-06-27 17:36:20|1189.08|1183.68|1189.12|1183.72|1189.29|1183.89|1188.99|1183.59|28
1656351390000|2022-06-27 17:36:30|1189.03|1183.63|1188.99|1183.59|1189.03|1183.63|1188.86|1183.46|30
1656351400000|2022-06-27 17:36:40|1188.93|1183.53|1189.61|1184.21|1189.61|1184.21|1188.89|1183.49|30
1656351410000|2022-06-27 17:36:50|1189.75|1184.35|1189.56|1184.16|1189.86|1184.46|1189.28|1183.88|34
1656351420000|2022-06-27 17:37:00|1189.63|1184.23|1189.59|1184.19|1189.68|1184.28|1189.48|1184.08|23
1656351430000|2022-06-27 17:37:10|1189.62|1184.22|1189.4|1184|1189.62|1184.22|1189.3|1183.9|36
1656351440000|2022-06-27 17:37:20|1189.34|1183.94|1188.91|1183.51|1189.36|1183.96|1188.9|1183.5|31
1656351450000|2022-06-27 17:37:30|1188.8|1183.4|1188.38|1182.98|1188.8|1183.4|1188.18|1182.78|31
1656351460000|2022-06-27 17:37:40|1188.19|1182.79|1186.98|1181.58|1188.43|1183.03|1186.79|1181.39|37
1656351470000|2022-06-27 17:37:50|1186.93|1181.53|1186.46|1181.06|1187.45|1182.05|1186.46|1181.06|35
1656351480000|2022-06-27 17:38:00|1186.51|1181.11|1186.58|1181.18|1186.88|1181.48|1186.39|1180.99|35
1656351490000|2022-06-27 17:38:10|1186.5|1181.1|1187.42|1182.02|1187.42|1182.02|1186.42|1181.02|32
1656351500000|2022-06-27 17:38:20|1187.38|1181.98|1187.64|1182.24|1187.84|1182.44|1187.37|1181.97|32
1656351510000|2022-06-27 17:38:30|1187.59|1182.19|1188|1182.6|1188.14|1182.74|1187.53|1182.13|26
1656351520000|2022-06-27 17:38:40|1187.93|1182.53|1187.82|1182.42|1187.93|1182.53|1187.71|1182.31|32
1656351530000|2022-06-27 17:38:50|1187.88|1182.48|1187.85|1182.45|1187.92|1182.52|1187.4|1182|29
1656351540000|2022-06-27 17:39:00|1187.87|1182.47|1187.37|1181.97|1187.88|1182.48|1187.35|1181.95|32
1656351550000|2022-06-27 17:39:10|1187.52|1182.12|1187.52|1182.12|1187.7|1182.3|1187.37|1181.97|22
1656351560000|2022-06-27 17:39:20|1187.5|1182.1|1187.44|1182.04|1187.65|1182.25|1187.44|1182.04|27
1656351570000|2022-06-27 17:39:30|1187.47|1182.07|1187.56|1182.16|1187.58|1182.18|1187.37|1181.97|32
1656351580000|2022-06-27 17:39:40|1187.53|1182.13|1187.6|1182.2|1187.62|1182.22|1187.53|1182.13|24
1656351590000|2022-06-27 17:39:50|1187.63|1182.23|1187.67|1182.27|1188.1|1182.7|1187.63|1182.23|32
1656351600000|2022-06-27 17:40:00|1187.61|1182.21|1188.25|1182.85|1188.25|1182.85|1187.39|1181.99|34
1656351610000|2022-06-27 17:40:10|1188.34|1182.94|1188.26|1182.86|1188.66|1183.26|1188.11|1182.71|32
1656351620000|2022-06-27 17:40:20|1188.25|1182.85|1188.82|1183.42|1188.82|1183.42|1188.23|1182.83|23
1656351630000|2022-06-27 17:40:30|1188.79|1183.39|1188.26|1182.86|1188.87|1183.47|1188.26|1182.86|34
1656351640000|2022-06-27 17:40:40|1188.24|1182.84|1188.51|1183.11|1188.51|1183.11|1188.18|1182.78|31
1656351650000|2022-06-27 17:40:50|1188.5|1183.1|1188.02|1182.62|1188.5|1183.1|1188.02|1182.62|25
1656351660000|2022-06-27 17:41:00|1187.91|1182.51|1187.17|1181.77|1187.91|1182.51|1186.87|1181.47|30
1656351670000|2022-06-27 17:41:10|1187.21|1181.81|1186.7|1181.3|1187.21|1181.81|1186.7|1181.3|30
1656351680000|2022-06-27 17:41:20|1186.76|1181.36|1186.98|1181.58|1187.1|1181.7|1186.76|1181.36|27
1656351690000|2022-06-27 17:41:30|1186.99|1181.59|1186.83|1181.43|1187|1181.6|1186.78|1181.38|34
1656351700000|2022-06-27 17:41:40|1186.82|1181.42|1187.44|1182.04|1187.54|1182.14|1186.8|1181.4|36
1656351710000|2022-06-27 17:41:50|1187.42|1182.02|1187.53|1182.13|1187.58|1182.18|1187.4|1182|33
1656351720000|2022-06-27 17:42:00|1187.59|1182.19|1187.47|1182.07|1187.69|1182.29|1187.26|1181.86|36
1656351730000|2022-06-27 17:42:10|1187.52|1182.12|1187.74|1182.34|1187.78|1182.38|1187.34|1181.94|36
1656351740000|2022-06-27 17:42:20|1187.71|1182.31|1187.28|1181.88|1187.79|1182.39|1187.28|1181.88|30
1656351750000|2022-06-27 17:42:30|1187|1181.6|1186.48|1181.08|1187|1181.6|1186.04|1180.64|35
1656351760000|2022-06-27 17:42:40|1186.45|1181.05|1187.21|1181.81|1187.21|1181.81|1186.37|1180.97|35
1656351770000|2022-06-27 17:42:50|1187.22|1181.82|1187.14|1181.74|1187.33|1181.93|1187.07|1181.67|33
1656351780000|2022-06-27 17:43:00|1187.08|1181.68|1187.08|1181.68|1187.18|1181.78|1187|1181.6|34
1656351790000|2022-06-27 17:43:10|1187.07|1181.67|1186.82|1181.42|1187.17|1181.77|1186.82|1181.42|27
1656351800000|2022-06-27 17:43:20|1186.84|1181.44|1187.16|1181.76|1187.16|1181.76|1186.73|1181.33|36
1656351810000|2022-06-27 17:43:30|1187.26|1181.86|1186.85|1181.45|1187.31|1181.91|1186.85|1181.45|38
1656351820000|2022-06-27 17:43:40|1186.95|1181.55|1186.86|1181.46|1186.99|1181.59|1186.73|1181.33|34
1656351830000|2022-06-27 17:43:50|1186.89|1181.49|1187.55|1182.15|1187.55|1182.15|1186.83|1181.43|33
1656351840000|2022-06-27 17:44:00|1187.54|1182.14|1187.38|1181.98|1187.54|1182.14|1187.26|1181.86|30
1656351850000|2022-06-27 17:44:10|1187.37|1181.97|1187.22|1181.82|1187.54|1182.14|1186.99|1181.59|27
1656351860000|2022-06-27 17:44:20|1187.21|1181.81|1187.19|1181.79|1187.39|1181.99|1187.03|1181.63|32
1656351870000|2022-06-27 17:44:30|1187.12|1181.72|1187.4|1182|1187.53|1182.13|1187.06|1181.66|36
1656351880000|2022-06-27 17:44:40|1187.43|1182.03|1187.14|1181.74|1187.46|1182.06|1187.01|1181.61|31
1656351890000|2022-06-27 17:44:50|1187.25|1181.85|1187.77|1182.37|1187.81|1182.41|1187.25|1181.85|25
1656351900000|2022-06-27 17:45:00|1187.68|1182.28|1187.15|1181.75|1187.68|1182.28|1187.12|1181.72|33
1656351910000|2022-06-27 17:45:10|1187.18|1181.78|1187.48|1182.08|1187.7|1182.3|1187.04|1181.64|35
1656351920000|2022-06-27 17:45:20|1187.42|1182.02|1186.79|1181.39|1187.5|1182.1|1186.7|1181.3|34
1656351930000|2022-06-27 17:45:30|1186.8|1181.4|1186.39|1180.99|1186.82|1181.42|1186.29|1180.89|31
1656351940000|2022-06-27 17:45:40|1186.38|1180.98|1185.78|1180.38|1186.49|1181.09|1185.75|1180.35|38
1656351950000|2022-06-27 17:45:50|1185.77|1180.37|1185.99|1180.59|1185.99|1180.59|1185.77|1180.37|25
1656351960000|2022-06-27 17:46:00|1185.96|1180.56|1186.19|1180.79|1186.19|1180.79|1185.7|1180.3|35
1656351970000|2022-06-27 17:46:10|1186.2|1180.8|1186.14|1180.74|1186.2|1180.8|1185.92|1180.52|33
1656351980000|2022-06-27 17:46:20|1186.15|1180.75|1186.44|1181.04|1186.47|1181.07|1185.88|1180.48|36
1656351990000|2022-06-27 17:46:30|1186.47|1181.07|1186.11|1180.71|1186.47|1181.07|1186.04|1180.64|36
1656352000000|2022-06-27 17:46:40|1186.1|1180.7|1186.39|1180.99|1186.4|1181|1186.07|1180.67|31
1656352010000|2022-06-27 17:46:50|1186.35|1180.95|1186.48|1181.08|1186.78|1181.38|1186.35|1180.95|30
1656352020000|2022-06-27 17:47:00|1186.44|1181.04|1186.35|1180.95|1186.48|1181.08|1186.2|1180.8|34
1656352030000|2022-06-27 17:47:10|1186.34|1180.94|1186.28|1180.88|1186.38|1180.98|1186.19|1180.79|29
1656352040000|2022-06-27 17:47:20|1186.26|1180.86|1186.24|1180.84|1186.37|1180.97|1186.21|1180.81|30
1656352050000|2022-06-27 17:47:30|1186.14|1180.74|1186.17|1180.77|1186.24|1180.84|1185.93|1180.53|27
1656352060000|2022-06-27 17:47:40|1186.21|1180.81|1186.07|1180.67|1186.5|1181.1|1186.06|1180.66|35
1656352070000|2022-06-27 17:47:50|1186.06|1180.66|1186.1|1180.7|1186.15|1180.75|1185.98|1180.58|26
1656352080000|2022-06-27 17:48:00|1186.08|1180.68|1186|1180.6|1186.27|1180.87|1185.89|1180.49|25
1656352090000|2022-06-27 17:48:10|1186.02|1180.62|1186.53|1181.13|1186.53|1181.13|1186.02|1180.62|27
1656352100000|2022-06-27 17:48:20|1186.41|1181.01|1186.48|1181.08|1186.53|1181.13|1186.3|1180.9|35
1656352110000|2022-06-27 17:48:30|1186.37|1180.97|1186.26|1180.86|1186.37|1180.97|1186.21|1180.81|28
1656352120000|2022-06-27 17:48:40|1186.27|1180.87|1186.02|1180.62|1186.29|1180.89|1185.91|1180.51|23
1656352130000|2022-06-27 17:48:50|1186.04|1180.64|1186.25|1180.85|1186.26|1180.86|1185.95|1180.55|26
1656352140000|2022-06-27 17:49:00|1186.34|1180.94|1186.33|1180.93|1186.34|1180.94|1186.23|1180.83|19
1656352150000|2022-06-27 17:49:10|1186.28|1180.88|1186.48|1181.08|1186.54|1181.14|1186.28|1180.88|27
1656352160000|2022-06-27 17:49:20|1186.45|1181.05|1186.45|1181.05|1186.69|1181.29|1186.42|1181.02|27
1656352170000|2022-06-27 17:49:30|1186.42|1181.02|1186.8|1181.4|1186.8|1181.4|1186.15|1180.75|33
1656352180000|2022-06-27 17:49:40|1186.77|1181.37|1186.55|1181.15|1186.81|1181.41|1186.49|1181.09|32
1656352190000|2022-06-27 17:49:50|1186.56|1181.16|1187.22|1181.82|1187.22|1181.82|1186.56|1181.16|32
1656352200000|2022-06-27 17:50:00|1187.19|1181.79|1187.4|1182|1187.8|1182.4|1187.19|1181.79|34
1656352210000|2022-06-27 17:50:10|1187.34|1181.94|1187.28|1181.88|1187.36|1181.96|1187.04|1181.64|29
1656352220000|2022-06-27 17:50:20|1187.26|1181.86|1187.09|1181.69|1187.26|1181.86|1187.08|1181.68|30
1656352230000|2022-06-27 17:50:30|1187.1|1181.7|1187.08|1181.68|1187.19|1181.79|1187.04|1181.64|25
1656352240000|2022-06-27 17:50:40|1187.18|1181.78|1186.52|1181.12|1187.18|1181.78|1186.52|1181.12|20
1656352250000|2022-06-27 17:50:50|1186.55|1181.15|1187.47|1182.07|1187.51|1182.11|1186.55|1181.15|28
1656352260000|2022-06-27 17:51:00|1187.41|1182.01|1187.93|1182.53|1187.93|1182.53|1187.36|1181.96|28
1656352270000|2022-06-27 17:51:10|1187.98|1182.58|1187.81|1182.41|1188.16|1182.76|1187.74|1182.34|34
1656352280000|2022-06-27 17:51:20|1187.87|1182.47|1187.86|1182.46|1187.87|1182.47|1187.72|1182.32|29
1656352290000|2022-06-27 17:51:30|1187.87|1182.47|1188.14|1182.74|1188.14|1182.74|1187.86|1182.46|25
1656352300000|2022-06-27 17:51:40|1188.13|1182.73|1187.39|1181.99|1188.15|1182.75|1187.29|1181.89|32
1656352310000|2022-06-27 17:51:50|1187.41|1182.01|1186.98|1181.58|1187.42|1182.02|1186.98|1181.58|25
1656352320000|2022-06-27 17:52:00|1186.96|1181.56|1187.53|1182.13|1187.53|1182.13|1186.83|1181.43|32
1656352330000|2022-06-27 17:52:10|1187.46|1182.06|1187.48|1182.08|1187.52|1182.12|1187.35|1181.95|22
1656352340000|2022-06-27 17:52:20|1187.45|1182.05|1187.48|1182.08|1187.64|1182.24|1187.35|1181.95|31
1656352350000|2022-06-27 17:52:30|1187.4|1182|1187.91|1182.51|1188.04|1182.64|1187.33|1181.93|30
1656352360000|2022-06-27 17:52:40|1187.97|1182.57|1187.89|1182.49|1188.15|1182.75|1187.88|1182.48|32
1656352370000|2022-06-27 17:52:50|1187.9|1182.5|1187.95|1182.55|1188.09|1182.69|1187.88|1182.48|28
1656352380000|2022-06-27 17:53:00|1188.07|1182.67|1187.89|1182.49|1188.07|1182.67|1187.71|1182.31|32
1656352390000|2022-06-27 17:53:10|1187.87|1182.47|1187.94|1182.54|1187.98|1182.58|1187.72|1182.32|34
1656352400000|2022-06-27 17:53:20|1188.01|1182.61|1188.99|1183.59|1189.03|1183.63|1187.86|1182.46|34
1656352410000|2022-06-27 17:53:30|1189.02|1183.62|1189.18|1183.78|1189.27|1183.87|1189.02|1183.62|30
1656352420000|2022-06-27 17:53:40|1189.15|1183.75|1188.78|1183.38|1189.42|1184.02|1188.78|1183.38|28
1656352430000|2022-06-27 17:53:50|1188.77|1183.37|1188.29|1182.89|1188.9|1183.5|1188.21|1182.81|33
1656352440000|2022-06-27 17:54:00|1188.31|1182.91|1188.9|1183.5|1188.98|1183.58|1188.29|1182.89|30
1656352450000|2022-06-27 17:54:10|1188.82|1183.42|1188.81|1183.41|1188.82|1183.42|1188.61|1183.21|29
1656352460000|2022-06-27 17:54:20|1188.79|1183.39|1188.55|1183.15|1188.79|1183.39|1188.45|1183.05|24
1656352470000|2022-06-27 17:54:30|1188.52|1183.12|1188.75|1183.35|1188.77|1183.37|1188.52|1183.12|24
1656352480000|2022-06-27 17:54:40|1188.71|1183.31|1188.61|1183.21|1188.83|1183.43|1188.59|1183.19|26
1656352490000|2022-06-27 17:54:50|1188.55|1183.15|1188.13|1182.73|1188.61|1183.21|1188.03|1182.63|33
1656352500000|2022-06-27 17:55:00|1188.16|1182.76|1188.22|1182.82|1188.26|1182.86|1188.02|1182.62|30
1656352510000|2022-06-27 17:55:10|1188.17|1182.77|1188.16|1182.76|1188.29|1182.89|1188.14|1182.74|24
1656352520000|2022-06-27 17:55:20|1188.25|1182.85|1188.27|1182.87|1188.46|1183.06|1188.21|1182.81|28
1656352530000|2022-06-27 17:55:30|1188.31|1182.91|1188.27|1182.87|1188.45|1183.05|1188.23|1182.83|22
1656352540000|2022-06-27 17:55:40|1188.29|1182.89|1188.68|1183.28|1188.68|1183.28|1188.25|1182.85|32
1656352550000|2022-06-27 17:55:50|1188.7|1183.3|1188.51|1183.11|1188.91|1183.51|1188.46|1183.06|32
1656352560000|2022-06-27 17:56:00|1188.44|1183.04|1188.42|1183.02|1188.5|1183.1|1188.28|1182.88|32
1656352570000|2022-06-27 17:56:10|1188.46|1183.06|1188.98|1183.58|1189.02|1183.62|1188.45|1183.05|30
1656352580000|2022-06-27 17:56:20|1189.03|1183.63|1188.88|1183.48|1189.14|1183.74|1188.84|1183.44|31
1656352590000|2022-06-27 17:56:30|1188.89|1183.49|1188.89|1183.49|1189.01|1183.61|1188.85|1183.45|31
1656352600000|2022-06-27 17:56:40|1188.94|1183.54|1189.2|1183.8|1189.2|1183.8|1188.89|1183.49|31
1656352610000|2022-06-27 17:56:50|1189.24|1183.84|1189.44|1184.04|1189.45|1184.05|1189.22|1183.82|22
1656352620000|2022-06-27 17:57:00|1189.43|1184.03|1189.47|1184.07|1189.47|1184.07|1189.3|1183.9|32
1656352630000|2022-06-27 17:57:10|1189.58|1184.18|1189.5|1184.1|1189.63|1184.23|1189.43|1184.03|27
1656352640000|2022-06-27 17:57:20|1189.43|1184.03|1189.14|1183.74|1189.43|1184.03|1189.05|1183.65|28
1656352650000|2022-06-27 17:57:30|1189.16|1183.76|1189.47|1184.07|1189.52|1184.12|1189.14|1183.74|24
1656352660000|2022-06-27 17:57:40|1189.51|1184.11|1190.53|1185.13|1190.53|1185.13|1189.46|1184.06|22
1656352670000|2022-06-27 17:57:50|1190.55|1185.15|1190.92|1185.52|1191.27|1185.87|1190.55|1185.15|32
1656352680000|2022-06-27 17:58:00|1190.9|1185.5|1189.76|1184.36|1190.9|1185.5|1189.66|1184.26|35
1656352690000|2022-06-27 17:58:10|1189.77|1184.37|1189.32|1183.92|1189.79|1184.39|1189.32|1183.92|36
1656352700000|2022-06-27 17:58:20|1189.27|1183.87|1189.53|1184.13|1189.65|1184.25|1189.2|1183.8|33
1656352710000|2022-06-27 17:58:30|1189.51|1184.11|1188.67|1183.27|1189.59|1184.19|1188.67|1183.27|34
1656352720000|2022-06-27 17:58:40|1188.69|1183.29|1189.32|1183.92|1189.63|1184.23|1188.67|1183.27|32
1656352730000|2022-06-27 17:58:50|1189.07|1183.67|1188.99|1183.59|1189.23|1183.83|1188.81|1183.41|32
1656352740000|2022-06-27 17:59:00|1189.01|1183.61|1188.98|1183.58|1189.08|1183.68|1188.86|1183.46|32
1656352750000|2022-06-27 17:59:10|1189|1183.6|1188.84|1183.44|1189.4|1184|1188.84|1183.44|29
1656352760000|2022-06-27 17:59:20|1188.92|1183.52|1188.91|1183.51|1188.98|1183.58|1188.89|1183.49|29
1656352770000|2022-06-27 17:59:30|1188.93|1183.53|1189.19|1183.79|1189.23|1183.83|1188.9|1183.5|28
1656352780000|2022-06-27 17:59:40|1189.14|1183.74|1188.95|1183.55|1189.16|1183.76|1188.85|1183.45|26
1656352790000|2022-06-27 17:59:50|1188.92|1183.52|1188.2|1182.8|1189.01|1183.61|1188.2|1182.8|32
1656352800000|2022-06-27 18:00:00|1188.16|1182.76|1187.98|1182.58|1188.25|1182.85|1187.88|1182.48|37
1656352810000|2022-06-27 18:00:10|1187.94|1182.54|1187.81|1182.41|1187.94|1182.54|1187.71|1182.31|32
1656352820000|2022-06-27 18:00:20|1187.87|1182.47|1187.32|1181.92|1187.97|1182.57|1187.12|1181.72|35
1656352830000|2022-06-27 18:00:30|1187.47|1182.07|1187.36|1181.96|1187.51|1182.11|1187.28|1181.88|33
1656352840000|2022-06-27 18:00:40|1187.35|1181.95|1187.17|1181.77|1187.47|1182.07|1187.11|1181.71|29
1656352850000|2022-06-27 18:00:50|1187.16|1181.76|1187.14|1181.74|1187.24|1181.84|1187.11|1181.71|16
1656352860000|2022-06-27 18:01:00|1187.2|1181.8|1187.15|1181.75|1187.37|1181.97|1187.03|1181.63|33
1656352870000|2022-06-27 18:01:10|1187.13|1181.73|1188.58|1183.18|1188.99|1183.59|1187.11|1181.71|29
1656352880000|2022-06-27 18:01:20|1188.67|1183.27|1188.15|1182.75|1188.67|1183.27|1187.86|1182.46|36
1656352890000|2022-06-27 18:01:30|1188.03|1182.63|1188.02|1182.62|1188.27|1182.87|1187.97|1182.57|32
1656352900000|2022-06-27 18:01:40|1188.03|1182.63|1187.6|1182.2|1188.04|1182.64|1187.5|1182.1|35
1656352910000|2022-06-27 18:01:50|1187.59|1182.19|1187.65|1182.25|1187.88|1182.48|1187.58|1182.18|31
1656352920000|2022-06-27 18:02:00|1187.66|1182.26|1187.11|1181.71|1187.75|1182.35|1187.11|1181.71|36
1656352930000|2022-06-27 18:02:10|1187.05|1181.65|1187.01|1181.61|1187.17|1181.77|1186.92|1181.52|33
1656352940000|2022-06-27 18:02:20|1187|1181.6|1186.94|1181.54|1187.05|1181.65|1186.92|1181.52|29
1656352950000|2022-06-27 18:02:30|1186.91|1181.51|1187.51|1182.11|1187.55|1182.15|1186.91|1181.51|29
1656352960000|2022-06-27 18:02:40|1187.5|1182.1|1187.48|1182.08|1187.72|1182.32|1187.27|1181.87|30
1656352970000|2022-06-27 18:02:50|1187.47|1182.07|1187.6|1182.2|1187.68|1182.28|1187.44|1182.04|21
1656352980000|2022-06-27 18:03:00|1187.64|1182.24|1188.49|1183.09|1188.49|1183.09|1187.63|1182.23|27
1656352990000|2022-06-27 18:03:10|1188.5|1183.1|1188.35|1182.95|1188.7|1183.3|1188.2|1182.8|25
1656353000000|2022-06-27 18:03:20|1188.56|1183.16|1189.01|1183.61|1189.01|1183.61|1188.36|1182.96|25
1656353010000|2022-06-27 18:03:30|1189.03|1183.63|1189.46|1184.06|1189.59|1184.19|1189.01|1183.61|32
1656353020000|2022-06-27 18:03:40|1189.43|1184.03|1189.35|1183.95|1189.45|1184.05|1189.29|1183.89|25
1656353030000|2022-06-27 18:03:50|1189.42|1184.02|1189.96|1184.56|1190.08|1184.68|1189.42|1184.02|35
1656353040000|2022-06-27 18:04:00|1189.95|1184.55|1189.66|1184.26|1189.99|1184.59|1189.53|1184.13|32
1656353050000|2022-06-27 18:04:10|1189.85|1184.45|1189.59|1184.19|1189.97|1184.57|1189.53|1184.13|31
1656353060000|2022-06-27 18:04:20|1189.61|1184.21|1189.6|1184.2|1189.92|1184.52|1189.58|1184.18|24
1656353070000|2022-06-27 18:04:30|1189.62|1184.22|1189.7|1184.3|1190.17|1184.77|1189.6|1184.2|27
1656353080000|2022-06-27 18:04:40|1189.85|1184.45|1189.84|1184.44|1189.95|1184.55|1189.56|1184.16|33
1656353090000|2022-06-27 18:04:50|1189.66|1184.26|1189.68|1184.28|1190.08|1184.68|1189.53|1184.13|23
1656353100000|2022-06-27 18:05:00|1189.79|1184.39|1189.53|1184.13|1190.14|1184.74|1189.47|1184.07|30
1656353110000|2022-06-27 18:05:10|1189.47|1184.07|1189.66|1184.26|1190.08|1184.68|1189.47|1184.07|26
1656353120000|2022-06-27 18:05:20|1189.79|1184.39|1189.49|1184.09|1190.04|1184.64|1189.42|1184.02|32
1656353130000|2022-06-27 18:05:30|1189.51|1184.11|1189.58|1184.18|1189.71|1184.31|1189.46|1184.06|29
1656353140000|2022-06-27 18:05:40|1189.54|1184.14|1189.2|1183.8|1189.64|1184.24|1189.2|1183.8|32
1656353150000|2022-06-27 18:05:50|1189.19|1183.79|1188.49|1183.09|1189.19|1183.79|1188.49|1183.09|31
1656353160000|2022-06-27 18:06:00|1188.45|1183.05|1187.07|1181.67|1188.45|1183.05|1187.07|1181.67|28
1656353170000|2022-06-27 18:06:10|1187.08|1181.68|1186.47|1181.07|1187.21|1181.81|1186.41|1181.01|29
1656353180000|2022-06-27 18:06:20|1186.48|1181.08|1186.16|1180.76|1186.48|1181.08|1185.9|1180.5|38
1656353190000|2022-06-27 18:06:30|1186.13|1180.73|1186.22|1180.82|1186.46|1181.06|1186|1180.6|35
1656353200000|2022-06-27 18:06:40|1186.24|1180.84|1186.04|1180.64|1186.47|1181.07|1186.02|1180.62|33
1656353210000|2022-06-27 18:06:50|1186.05|1180.65|1182.93|1177.53|1186.14|1180.74|1182.93|1177.53|39
1656353220000|2022-06-27 18:07:00|1182.91|1177.51|1181.83|1176.43|1183.14|1177.74|1181.83|1176.43|38
1656353230000|2022-06-27 18:07:10|1181.85|1176.45|1180.8|1175.4|1181.85|1176.45|1179.37|1173.97|40
1656353240000|2022-06-27 18:07:20|1180.82|1175.42|1181.56|1176.16|1181.56|1176.16|1180.43|1175.03|38
1656353250000|2022-06-27 18:07:30|1181.53|1176.13|1181.02|1175.62|1181.53|1176.13|1179.97|1174.57|34
1656353260000|2022-06-27 18:07:40|1180.98|1175.58|1181.01|1175.61|1181.65|1176.25|1180.98|1175.58|36
1656353270000|2022-06-27 18:07:50|1180.89|1175.49|1180.2|1174.8|1181.16|1175.76|1180.2|1174.8|38
1656353280000|2022-06-27 18:08:00|1180.15|1174.75|1179.84|1174.44|1180.27|1174.87|1179.36|1173.96|37
1656353290000|2022-06-27 18:08:10|1179.73|1174.33|1177.81|1172.41|1179.86|1174.46|1177.81|1172.41|32
1656353300000|2022-06-27 18:08:20|1177.58|1172.18|1177.7|1172.3|1177.7|1172.3|1176.31|1170.91|39
1656353310000|2022-06-27 18:08:30|1177.45|1172.05|1178.38|1172.98|1178.78|1173.38|1177.06|1171.66|38
1656353320000|2022-06-27 18:08:40|1178.23|1172.83|1178.85|1173.45|1178.85|1173.45|1177.93|1172.53|38
1656353330000|2022-06-27 18:08:50|1178.95|1173.55|1178.87|1173.47|1179.43|1174.03|1178.69|1173.29|38
1656353340000|2022-06-27 18:09:00|1178.86|1173.46|1180.36|1174.96|1180.38|1174.98|1178.86|1173.46|37
1656353350000|2022-06-27 18:09:10|1180.33|1174.93|1181.05|1175.65|1181.15|1175.75|1180.33|1174.93|36
1656353360000|2022-06-27 18:09:20|1181.04|1175.64|1183.18|1177.78|1183.18|1177.78|1181.03|1175.63|37
1656353370000|2022-06-27 18:09:30|1183.15|1177.75|1182.57|1177.17|1183.46|1178.06|1182.45|1177.05|38
1656353380000|2022-06-27 18:09:40|1182.56|1177.16|1183.06|1177.66|1183.57|1178.17|1182.56|1177.16|38
1656353390000|2022-06-27 18:09:50|1183.1|1177.7|1181.37|1175.97|1183.1|1177.7|1181.03|1175.63|36
1656353400000|2022-06-27 18:10:00|1181.4|1176|1182.79|1177.39|1182.79|1177.39|1180.8|1175.4|39
1656353410000|2022-06-27 18:10:10|1182.41|1177.01|1182.84|1177.44|1182.85|1177.45|1182.05|1176.65|35
1656353420000|2022-06-27 18:10:20|1182.82|1177.42|1182.73|1177.33|1183.36|1177.96|1182.57|1177.17|39
1656353430000|2022-06-27 18:10:30|1182.63|1177.23|1184.32|1178.92|1184.38|1178.98|1182.63|1177.23|35
1656353440000|2022-06-27 18:10:40|1184.51|1179.11|1186.21|1180.81|1186.21|1180.81|1184.51|1179.11|35
1656353450000|2022-06-27 18:10:50|1186.18|1180.78|1186.56|1181.16|1186.56|1181.16|1185.37|1179.97|39
1656353460000|2022-06-27 18:11:00|1186.57|1181.17|1186.46|1181.06|1187.12|1181.72|1186.46|1181.06|36
1656353470000|2022-06-27 18:11:10|1186.32|1180.92|1188.17|1182.77|1188.17|1182.77|1186.15|1180.75|37
1656353480000|2022-06-27 18:11:20|1188.19|1182.79|1192.04|1186.64|1192.47|1187.07|1188.19|1182.79|37
1656353490000|2022-06-27 18:11:30|1192.02|1186.62|1193.92|1188.52|1194.5|1189.1|1192.02|1186.62|40
1656353500000|2022-06-27 18:11:40|1193.79|1188.39|1192.75|1187.35|1194.25|1188.85|1192.72|1187.32|37
1656353510000|2022-06-27 18:11:50|1192.61|1187.21|1191.86|1186.46|1192.71|1187.31|1191.62|1186.22|37
1656353520000|2022-06-27 18:12:00|1191.99|1186.59|1193.04|1187.64|1193.23|1187.83|1191.75|1186.35|39
1656353530000|2022-06-27 18:12:10|1193.07|1187.67|1196.65|1191.25|1197.68|1192.28|1193.07|1187.67|40
1656353540000|2022-06-27 18:12:20|1196.66|1191.26|1197.87|1192.47|1199.02|1193.62|1196.57|1191.17|40
1656353550000|2022-06-27 18:12:30|1197.78|1192.38|1199.42|1194.02|1199.75|1194.35|1197.78|1192.38|39
1656353560000|2022-06-27 18:12:40|1199.29|1193.89|1198.51|1193.11|1199.51|1194.11|1198.44|1193.04|38
1656353570000|2022-06-27 18:12:50|1198.24|1192.84|1198.12|1192.72|1198.6|1193.2|1197.71|1192.31|37
1656353580000|2022-06-27 18:13:00|1198.18|1192.78|1199|1193.6|1199|1193.6|1197.41|1192.01|37
1656353590000|2022-06-27 18:13:10|1199.16|1193.76|1197.7|1192.3|1199.62|1194.22|1197.7|1192.3|34
1656353600000|2022-06-27 18:13:20|1197.72|1192.32|1197.32|1191.92|1198.2|1192.8|1197.32|1191.92|38
1656353610000|2022-06-27 18:13:30|1197.29|1191.89|1196.72|1191.32|1198.09|1192.69|1196.72|1191.32|36
1656353620000|2022-06-27 18:13:40|1196.71|1191.31|1195.69|1190.29|1196.71|1191.31|1195.28|1189.88|36
1656353630000|2022-06-27 18:13:50|1195.71|1190.31|1195.8|1190.4|1196.08|1190.68|1195.63|1190.23|36
1656353640000|2022-06-27 18:14:00|1195.65|1190.25|1195.5|1190.1|1196.14|1190.74|1195.31|1189.91|37
1656353650000|2022-06-27 18:14:10|1195.46|1190.06|1195.76|1190.36|1196.41|1191.01|1195.46|1190.06|34
1656353660000|2022-06-27 18:14:20|1195.72|1190.32|1195.44|1190.04|1196.07|1190.67|1195.37|1189.97|37
1656353670000|2022-06-27 18:14:30|1195.29|1189.89|1194.8|1189.4|1195.55|1190.15|1194.79|1189.39|37
1656353680000|2022-06-27 18:14:40|1194.73|1189.33|1194.84|1189.44|1195.2|1189.8|1194.66|1189.26|35
1656353690000|2022-06-27 18:14:50|1194.85|1189.45|1193.82|1188.42|1194.91|1189.51|1193.82|1188.42|34
1656353700000|2022-06-27 18:15:00|1193.84|1188.44|1194.21|1188.81|1194.62|1189.22|1193.84|1188.44|39
1656353710000|2022-06-27 18:15:10|1194.3|1188.9|1195.14|1189.74|1195.14|1189.74|1194.23|1188.83|32
1656353720000|2022-06-27 18:15:20|1195.15|1189.75|1196.52|1191.12|1196.83|1191.43|1195.15|1189.75|39
1656353730000|2022-06-27 18:15:30|1196.49|1191.09|1197.1|1191.7|1197.9|1192.5|1196.49|1191.09|38
1656353740000|2022-06-27 18:15:40|1197.06|1191.66|1197.57|1192.17|1197.77|1192.37|1197.06|1191.66|36
1656353750000|2022-06-27 18:15:50|1197.56|1192.16|1197.81|1192.41|1198.24|1192.84|1197.56|1192.16|34
1656353760000|2022-06-27 18:16:00|1197.79|1192.39|1198.95|1193.55|1198.97|1193.57|1197.27|1191.87|35
1656353770000|2022-06-27 18:16:10|1198.96|1193.56|1200.2|1194.8|1200.21|1194.81|1198.91|1193.51|37
1656353780000|2022-06-27 18:16:20|1200.26|1194.86|1206.18|1200.78|1206.36|1200.96|1199.94|1194.54|38
1656353790000|2022-06-27 18:16:30|1206.24|1200.84|1204.99|1199.59|1206.3|1200.9|1203.82|1198.42|39
1656353800000|2022-06-27 18:16:40|1205.02|1199.62|1204.72|1199.32|1205.73|1200.33|1204.44|1199.04|38
1656353810000|2022-06-27 18:16:50|1204.7|1199.3|1204.45|1199.05|1204.7|1199.3|1203.18|1197.78|39
1656353820000|2022-06-27 18:17:00|1204.37|1198.97|1203.21|1197.81|1205.12|1199.72|1203.21|1197.81|40
1656353830000|2022-06-27 18:17:10|1203.31|1197.91|1202.19|1196.79|1203.46|1198.06|1201.72|1196.32|36
1656353840000|2022-06-27 18:17:20|1202.11|1196.71|1200.92|1195.52|1202.37|1196.97|1200.75|1195.35|40
1656353850000|2022-06-27 18:17:30|1200.88|1195.48|1200.68|1195.28|1201.01|1195.61|1200.54|1195.14|37
1656353860000|2022-06-27 18:17:40|1200.69|1195.29|1201.32|1195.92|1202.11|1196.71|1200.69|1195.29|38
1656353870000|2022-06-27 18:17:50|1201.16|1195.76|1201.95|1196.55|1201.99|1196.59|1201.16|1195.76|40
1656353880000|2022-06-27 18:18:00|1201.94|1196.54|1203.16|1197.76|1203.16|1197.76|1201.44|1196.04|39
1656353890000|2022-06-27 18:18:10|1203.29|1197.89|1204.25|1198.85|1204.39|1198.99|1202.74|1197.34|39
1656353900000|2022-06-27 18:18:20|1204.12|1198.72|1206.09|1200.69|1206.16|1200.76|1203.89|1198.49|37
1656353910000|2022-06-27 18:18:30|1206.17|1200.77|1206.67|1201.27|1207.23|1201.83|1206.06|1200.66|38
1656353920000|2022-06-27 18:18:40|1206.62|1201.22|1206.5|1201.1|1206.62|1201.22|1205.59|1200.19|37
1656353930000|2022-06-27 18:18:50|1206.65|1201.25|1206.22|1200.82|1207.09|1201.69|1205.9|1200.5|35
1656353940000|2022-06-27 18:19:00|1205.98|1200.58|1207.68|1202.28|1208.51|1203.11|1205.98|1200.58|37
1656353950000|2022-06-27 18:19:10|1207.62|1202.22|1206.42|1201.02|1207.86|1202.46|1206.32|1200.92|34
1656353960000|2022-06-27 18:19:20|1206.37|1200.97|1205.51|1200.11|1206.39|1200.99|1205.38|1199.98|34
1656353970000|2022-06-27 18:19:30|1205.07|1199.67|1205.67|1200.27|1205.75|1200.35|1204.39|1198.99|37
1656353980000|2022-06-27 18:19:40|1205.77|1200.37|1206.58|1201.18|1206.59|1201.19|1205.54|1200.14|33
1656353990000|2022-06-27 18:19:50|1206.64|1201.24|1206.37|1200.97|1206.64|1201.24|1206.17|1200.77|35
1656354000000|2022-06-27 18:20:00|1206.38|1200.98|1206.01|1200.61|1206.42|1201.02|1205.91|1200.51|32
1656354010000|2022-06-27 18:20:10|1206|1200.6|1206.17|1200.77|1206.23|1200.83|1205.7|1200.3|35
1656354020000|2022-06-27 18:20:20|1206.15|1200.75|1205.78|1200.38|1206.15|1200.75|1205.72|1200.32|38
1656354030000|2022-06-27 18:20:30|1205.57|1200.17|1204.32|1198.92|1205.57|1200.17|1204.32|1198.92|36
1656354040000|2022-06-27 18:20:40|1204.29|1198.89|1204.73|1199.33|1205.09|1199.69|1204.08|1198.68|33
1656354050000|2022-06-27 18:20:50|1204.63|1199.23|1204.69|1199.29|1205.12|1199.72|1204.54|1199.14|34
1656354060000|2022-06-27 18:21:00|1204.62|1199.22|1205.22|1199.82|1205.35|1199.95|1204.6|1199.2|33
1656354070000|2022-06-27 18:21:10|1205.1|1199.7|1205.08|1199.68|1205.34|1199.94|1204.81|1199.41|39
1656354080000|2022-06-27 18:21:20|1205.04|1199.64|1205.11|1199.71|1205.73|1200.33|1205.02|1199.62|37
1656354090000|2022-06-27 18:21:30|1205.09|1199.69|1203.84|1198.44|1205.13|1199.73|1203.83|1198.43|38
1656354100000|2022-06-27 18:21:40|1203.85|1198.45|1204.88|1199.48|1204.88|1199.48|1203.68|1198.28|36
1656354110000|2022-06-27 18:21:50|1204.86|1199.46|1205.34|1199.94|1205.34|1199.94|1204.67|1199.27|38
1656354120000|2022-06-27 18:22:00|1205.36|1199.96|1205.48|1200.08|1205.61|1200.21|1205.17|1199.77|34
1656354130000|2022-06-27 18:22:10|1205.45|1200.05|1206.27|1200.87|1206.27|1200.87|1205.4|1200|36
1656354140000|2022-06-27 18:22:20|1206.3|1200.9|1206.76|1201.36|1207.05|1201.65|1206.28|1200.88|33
1656354150000|2022-06-27 18:22:30|1206.67|1201.27|1206.93|1201.53|1206.99|1201.59|1206.49|1201.09|35
1656354160000|2022-06-27 18:22:40|1206.81|1201.41|1208.15|1202.75|1208.58|1203.18|1206.52|1201.12|35
1656354170000|2022-06-27 18:22:50|1208.05|1202.65|1208.05|1202.65|1208.18|1202.78|1207.58|1202.18|37
1656354180000|2022-06-27 18:23:00|1207.97|1202.57|1207.72|1202.32|1208.03|1202.63|1207.62|1202.22|37
1656354190000|2022-06-27 18:23:10|1207.57|1202.17|1206.31|1200.91|1207.57|1202.17|1206.31|1200.91|38
1656354200000|2022-06-27 18:23:20|1206.32|1200.92|1206.43|1201.03|1206.8|1201.4|1206.32|1200.92|35
1656354210000|2022-06-27 18:23:30|1206.46|1201.06|1205.52|1200.12|1206.46|1201.06|1205.45|1200.05|32
1656354220000|2022-06-27 18:23:40|1205.44|1200.04|1205.84|1200.44|1205.92|1200.52|1205.29|1199.89|33
1656354230000|2022-06-27 18:23:50|1205.9|1200.5|1205.16|1199.76|1206.1|1200.7|1204.44|1199.04|34
1656354240000|2022-06-27 18:24:00|1205.19|1199.79|1205.06|1199.66|1205.36|1199.96|1204.68|1199.28|36
1656354250000|2022-06-27 18:24:10|1205.11|1199.71|1205.39|1199.99|1205.9|1200.5|1205.11|1199.71|35
1656354260000|2022-06-27 18:24:20|1205.4|1200|1206.52|1201.12|1206.55|1201.15|1205.4|1200|36
1656354270000|2022-06-27 18:24:30|1206.53|1201.13|1206.62|1201.22|1206.71|1201.31|1206.33|1200.93|32
1656354280000|2022-06-27 18:24:40|1206.52|1201.12|1205.57|1200.17|1206.64|1201.24|1205.51|1200.11|34
1656354290000|2022-06-27 18:24:50|1205.55|1200.15|1205.36|1199.96|1205.85|1200.45|1205.09|1199.69|33
1656354300000|2022-06-27 18:25:00|1205.35|1199.95|1204.59|1199.19|1205.94|1200.54|1204.53|1199.13|38
1656354310000|2022-06-27 18:25:10|1204.66|1199.26|1206.06|1200.66|1206.11|1200.71|1204.66|1199.26|36
1656354320000|2022-06-27 18:25:20|1205.99|1200.59|1207.08|1201.68|1207.18|1201.78|1205.98|1200.58|34
1656354330000|2022-06-27 18:25:30|1206.99|1201.59|1206.64|1201.24|1206.99|1201.59|1206.42|1201.02|36
1656354340000|2022-06-27 18:25:40|1206.6|1201.2|1206.83|1201.43|1206.91|1201.51|1206.38|1200.98|36
1656354350000|2022-06-27 18:25:50|1206.85|1201.45|1207.24|1201.84|1207.59|1202.19|1206.81|1201.41|33
1656354360000|2022-06-27 18:26:00|1207.27|1201.87|1207.09|1201.69|1207.46|1202.06|1207.07|1201.67|37
1656354370000|2022-06-27 18:26:10|1206.96|1201.56|1206.82|1201.42|1206.96|1201.56|1206.49|1201.09|36
1656354380000|2022-06-27 18:26:20|1206.8|1201.4|1207.91|1202.51|1207.91|1202.51|1206.78|1201.38|34
1656354390000|2022-06-27 18:26:30|1207.92|1202.52|1208.77|1203.37|1208.77|1203.37|1207.82|1202.42|36
1656354400000|2022-06-27 18:26:40|1208.75|1203.35|1209.34|1203.94|1210.18|1204.78|1208.65|1203.25|38
1656354410000|2022-06-27 18:26:50|1209.39|1203.99|1210.67|1205.27|1210.67|1205.27|1209.39|1203.99|36
1656354420000|2022-06-27 18:27:00|1210.77|1205.37|1210.57|1205.17|1211.07|1205.67|1210.53|1205.13|35
1656354430000|2022-06-27 18:27:10|1210.62|1205.22|1210.77|1205.37|1210.94|1205.54|1210.28|1204.88|36
1656354440000|2022-06-27 18:27:20|1210.69|1205.29|1210.11|1204.71|1210.89|1205.49|1210.11|1204.71|35
1656354450000|2022-06-27 18:27:30|1210.09|1204.69|1209.36|1203.96|1210.09|1204.69|1209.19|1203.79|36
1656354460000|2022-06-27 18:27:40|1209.37|1203.97|1209.54|1204.14|1209.81|1204.41|1209.37|1203.97|34
1656354470000|2022-06-27 18:27:50|1209.61|1204.21|1208.65|1203.25|1209.71|1204.31|1208.58|1203.18|38
1656354480000|2022-06-27 18:28:00|1208.68|1203.28|1208.57|1203.17|1208.92|1203.52|1208.57|1203.17|30
1656354490000|2022-06-27 18:28:10|1208.61|1203.21|1208.68|1203.28|1209.11|1203.71|1208.61|1203.21|35
1656354500000|2022-06-27 18:28:20|1208.72|1203.32|1208.57|1203.17|1208.86|1203.46|1208.51|1203.11|36
1656354510000|2022-06-27 18:28:30|1208.56|1203.16|1209.05|1203.65|1209.05|1203.65|1208.55|1203.15|33
1656354520000|2022-06-27 18:28:40|1209.03|1203.63|1209.25|1203.85|1209.4|1204|1208.98|1203.58|33
1656354530000|2022-06-27 18:28:50|1209.28|1203.88|1209.44|1204.04|1209.66|1204.26|1209.01|1203.61|35
1656354540000|2022-06-27 18:29:00|1209.41|1204.01|1208.85|1203.45|1209.57|1204.17|1208.82|1203.42|31
1656354550000|2022-06-27 18:29:10|1208.98|1203.58|1207.83|1202.43|1209.03|1203.63|1207.77|1202.37|38
1656354560000|2022-06-27 18:29:20|1208|1202.6|1208.23|1202.83|1208.48|1203.08|1207.76|1202.36|35
1656354570000|2022-06-27 18:29:30|1208.24|1202.84|1208.31|1202.91|1208.78|1203.38|1208.17|1202.77|38
1656354580000|2022-06-27 18:29:40|1208.45|1203.05|1208.49|1203.09|1208.66|1203.26|1208.05|1202.65|36
1656354590000|2022-06-27 18:29:50|1208.35|1202.95|1208.51|1203.11|1208.57|1203.17|1208.09|1202.69|31
1656354600000|2022-06-27 18:30:00|1208.56|1203.16|1209.87|1204.47|1210.09|1204.69|1208.49|1203.09|34
1656354610000|2022-06-27 18:30:10|1209.77|1204.37|1211.23|1205.83|1211.23|1205.83|1209.44|1204.04|39
1656354620000|2022-06-27 18:30:20|1211.09|1205.69|1209.23|1203.83|1211.3|1205.9|1209.23|1203.83|35
1656354630000|2022-06-27 18:30:30|1209.57|1204.17|1208.75|1203.35|1209.91|1204.51|1208.74|1203.34|36
1656354640000|2022-06-27 18:30:40|1208.76|1203.36|1209.11|1203.71|1209.33|1203.93|1208.71|1203.31|32
1656354650000|2022-06-27 18:30:50|1209.09|1203.69|1208.94|1203.54|1209.4|1204|1208.75|1203.35|35
1656354660000|2022-06-27 18:31:00|1208.95|1203.55|1210.23|1204.83|1210.34|1204.94|1208.95|1203.55|29
1656354670000|2022-06-27 18:31:10|1210.28|1204.88|1210.49|1205.09|1210.56|1205.16|1210.01|1204.61|32
1656354680000|2022-06-27 18:31:20|1210.65|1205.25|1210.58|1205.18|1210.9|1205.5|1210.4|1205|38
1656354690000|2022-06-27 18:31:30|1210.65|1205.25|1210.15|1204.75|1210.67|1205.27|1209.95|1204.55|28
1656354700000|2022-06-27 18:31:40|1210.08|1204.68|1210.3|1204.9|1210.45|1205.05|1209.83|1204.43|31
1656354710000|2022-06-27 18:31:50|1210.29|1204.89|1210.38|1204.98|1210.57|1205.17|1210.29|1204.89|26
1656354720000|2022-06-27 18:32:00|1210.26|1204.86|1210.45|1205.05|1210.51|1205.11|1210.05|1204.65|28
1656354730000|2022-06-27 18:32:10|1210.46|1205.06|1210.6|1205.2|1210.99|1205.59|1210.45|1205.05|35
1656354740000|2022-06-27 18:32:20|1210.66|1205.26|1210.54|1205.14|1210.66|1205.26|1210.47|1205.07|28
1656354750000|2022-06-27 18:32:30|1210.57|1205.17|1210.62|1205.22|1210.85|1205.45|1210.25|1204.85|32
1656354760000|2022-06-27 18:32:40|1210.79|1205.39|1212.12|1206.72|1212.55|1207.15|1210.78|1205.38|35
1656354770000|2022-06-27 18:32:50|1212.06|1206.66|1210.91|1205.51|1212.27|1206.87|1210.85|1205.45|37
1656354780000|2022-06-27 18:33:00|1210.87|1205.47|1211.23|1205.83|1211.68|1206.28|1210.71|1205.31|38
1656354790000|2022-06-27 18:33:10|1211.2|1205.8|1211.12|1205.72|1211.64|1206.24|1211.02|1205.62|32
1656354800000|2022-06-27 18:33:20|1211.1|1205.7|1210.21|1204.81|1211.1|1205.7|1210.21|1204.81|32
1656354810000|2022-06-27 18:33:30|1210.18|1204.78|1210.28|1204.88|1210.37|1204.97|1209.84|1204.44|34
1656354820000|2022-06-27 18:33:40|1210.17|1204.77|1210.16|1204.76|1210.29|1204.89|1210.06|1204.66|20
1656354830000|2022-06-27 18:33:50|1210.11|1204.71|1209.92|1204.52|1210.59|1205.19|1209.92|1204.52|31
1656354840000|2022-06-27 18:34:00|1209.9|1204.5|1209.93|1204.53|1210.08|1204.68|1209.76|1204.36|27
1656354850000|2022-06-27 18:34:10|1209.92|1204.52|1210.32|1204.92|1210.73|1205.33|1209.82|1204.42|33
1656354860000|2022-06-27 18:34:20|1210.26|1204.86|1211.03|1205.63|1211.05|1205.65|1210.14|1204.74|29
1656354870000|2022-06-27 18:34:30|1211.08|1205.68|1211.48|1206.08|1211.49|1206.09|1210.98|1205.58|28
1656354880000|2022-06-27 18:34:40|1211.51|1206.11|1211.28|1205.88|1211.51|1206.11|1211.16|1205.76|37
1656354890000|2022-06-27 18:34:50|1211.35|1205.95|1211.19|1205.79|1211.44|1206.04|1211.16|1205.76|31
1656354900000|2022-06-27 18:35:00|1211.21|1205.81|1211.62|1206.22|1211.62|1206.22|1211.06|1205.66|34
1656354910000|2022-06-27 18:35:10|1211.64|1206.24|1211.91|1206.51|1211.98|1206.58|1211.55|1206.15|30
1656354920000|2022-06-27 18:35:20|1211.94|1206.54|1211.58|1206.18|1212|1206.6|1211.52|1206.12|30
1656354930000|2022-06-27 18:35:30|1211.44|1206.04|1210.29|1204.89|1211.55|1206.15|1210.26|1204.86|37
1656354940000|2022-06-27 18:35:40|1210.21|1204.81|1210.08|1204.68|1210.61|1205.21|1210.05|1204.65|33
1656354950000|2022-06-27 18:35:50|1210.16|1204.76|1209.99|1204.59|1210.61|1205.21|1209.99|1204.59|33
1656354960000|2022-06-27 18:36:00|1210|1204.6|1210.29|1204.89|1210.38|1204.98|1210|1204.6|34
1656354970000|2022-06-27 18:36:10|1210.27|1204.87|1210.28|1204.88|1210.43|1205.03|1210.08|1204.68|33
1656354980000|2022-06-27 18:36:20|1210.27|1204.87|1210.48|1205.08|1210.65|1205.25|1210.22|1204.82|35
1656354990000|2022-06-27 18:36:30|1210.44|1205.04|1210.89|1205.49|1210.95|1205.55|1210.37|1204.97|27
1656355000000|2022-06-27 18:36:40|1210.95|1205.55|1210.56|1205.16|1211.49|1206.09|1210.56|1205.16|37
1656355010000|2022-06-27 18:36:50|1210.57|1205.17|1210.22|1204.82|1210.57|1205.17|1209.91|1204.51|33
1656355020000|2022-06-27 18:37:00|1210.25|1204.85|1210.18|1204.78|1210.52|1205.12|1210.07|1204.67|34
1656355030000|2022-06-27 18:37:10|1210.08|1204.68|1210.29|1204.89|1210.39|1204.99|1210.03|1204.63|30
1656355040000|2022-06-27 18:37:20|1210.23|1204.83|1209.76|1204.36|1210.24|1204.84|1209.66|1204.26|33
1656355050000|2022-06-27 18:37:30|1209.91|1204.51|1209.38|1203.98|1209.91|1204.51|1209.27|1203.87|31
1656355060000|2022-06-27 18:37:40|1209.31|1203.91|1210.17|1204.77|1210.27|1204.87|1209.28|1203.88|34
1656355070000|2022-06-27 18:37:50|1210.11|1204.71|1209.94|1204.54|1210.42|1205.02|1209.75|1204.35|31
1656355080000|2022-06-27 18:38:00|1209.95|1204.55|1209.62|1204.22|1210.24|1204.84|1209.62|1204.22|38
1656355090000|2022-06-27 18:38:10|1209.61|1204.21|1210.36|1204.96|1210.51|1205.11|1209.6|1204.2|34
1656355100000|2022-06-27 18:38:20|1210.35|1204.95|1210.73|1205.33|1210.84|1205.44|1210.14|1204.74|34
1656355110000|2022-06-27 18:38:30|1210.83|1205.43|1210.81|1205.41|1210.95|1205.55|1210.68|1205.28|35
1656355120000|2022-06-27 18:38:40|1210.71|1205.31|1211.31|1205.91|1211.31|1205.91|1210.56|1205.16|36
1656355130000|2022-06-27 18:38:50|1211.32|1205.92|1211.29|1205.89|1211.42|1206.02|1210.85|1205.45|36
1656355140000|2022-06-27 18:39:00|1211.28|1205.88|1211.37|1205.97|1211.5|1206.1|1211.28|1205.88|28
1656355150000|2022-06-27 18:39:10|1211.41|1206.01|1210.55|1205.15|1211.41|1206.01|1210.55|1205.15|27
1656355160000|2022-06-27 18:39:20|1210.6|1205.2|1209.93|1204.53|1210.78|1205.38|1209.67|1204.27|33
1656355170000|2022-06-27 18:39:30|1209.92|1204.52|1209.83|1204.43|1210.06|1204.66|1209.63|1204.23|36
1656355180000|2022-06-27 18:39:40|1209.81|1204.41|1210.24|1204.84|1210.24|1204.84|1209.72|1204.32|30
1656355190000|2022-06-27 18:39:50|1210.19|1204.79|1210.56|1205.16|1210.56|1205.16|1210.16|1204.76|29
1656355200000|2022-06-27 18:40:00|1210.52|1205.12|1210.04|1204.64|1210.52|1205.12|1209.98|1204.58|34
1656355210000|2022-06-27 18:40:10|1210.19|1204.79|1210.22|1204.82|1210.34|1204.94|1209.85|1204.45|24
1656355220000|2022-06-27 18:40:20|1210.23|1204.83|1210.29|1204.89|1210.41|1205.01|1210.14|1204.74|28
1656355230000|2022-06-27 18:40:30|1210.36|1204.96|1210.46|1205.06|1210.62|1205.22|1210.27|1204.87|34
1656355240000|2022-06-27 18:40:40|1210.38|1204.98|1210.01|1204.61|1210.46|1205.06|1209.95|1204.55|29
1656355250000|2022-06-27 18:40:50|1210.02|1204.62|1210.12|1204.72|1210.45|1205.05|1209.98|1204.58|33
1656355260000|2022-06-27 18:41:00|1210.13|1204.73|1210.16|1204.76|1210.32|1204.92|1210.03|1204.63|29
1656355270000|2022-06-27 18:41:10|1210.14|1204.74|1210.74|1205.34|1210.82|1205.42|1210.14|1204.74|29
1656355280000|2022-06-27 18:41:20|1210.79|1205.39|1210.28|1204.88|1210.79|1205.39|1210.28|1204.88|27
1656355290000|2022-06-27 18:41:30|1210.31|1204.91|1210.09|1204.69|1210.33|1204.93|1209.88|1204.48|27
1656355300000|2022-06-27 18:41:40|1210.11|1204.71|1210.36|1204.96|1210.43|1205.03|1210.07|1204.67|29
1656355310000|2022-06-27 18:41:50|1210.28|1204.88|1210.32|1204.92|1210.45|1205.05|1210.28|1204.88|19
1656355320000|2022-06-27 18:42:00|1210.31|1204.91|1210.36|1204.96|1210.42|1205.02|1210.17|1204.77|31
1656355330000|2022-06-27 18:42:10|1210.39|1204.99|1210.37|1204.97|1210.45|1205.05|1210.27|1204.87|29
1656355340000|2022-06-27 18:42:20|1210.36|1204.96|1211.04|1205.64|1211.11|1205.71|1210.23|1204.83|31
1656355350000|2022-06-27 18:42:30|1210.84|1205.44|1210.81|1205.41|1211|1205.6|1210.38|1204.98|33
1656355360000|2022-06-27 18:42:40|1210.83|1205.43|1210.78|1205.38|1210.83|1205.43|1210.54|1205.14|32
1656355370000|2022-06-27 18:42:50|1210.79|1205.39|1210.63|1205.23|1211.2|1205.8|1210.62|1205.22|32
1656355380000|2022-06-27 18:43:00|1210.61|1205.21|1210.19|1204.79|1210.61|1205.21|1209.84|1204.44|33
1656355390000|2022-06-27 18:43:10|1210.25|1204.85|1209.96|1204.56|1210.39|1204.99|1209.95|1204.55|26
1656355400000|2022-06-27 18:43:20|1209.98|1204.58|1210.15|1204.75|1210.25|1204.85|1209.96|1204.56|32
1656355410000|2022-06-27 18:43:30|1210.09|1204.69|1210.06|1204.66|1210.15|1204.75|1209.86|1204.46|32
1656355420000|2022-06-27 18:43:40|1210.07|1204.67|1210.13|1204.73|1210.2|1204.8|1209.95|1204.55|30
1656355430000|2022-06-27 18:43:50|1210.14|1204.74|1209.97|1204.57|1210.19|1204.79|1209.9|1204.5|33
1656355440000|2022-06-27 18:44:00|1209.93|1204.53|1209.98|1204.58|1210.15|1204.75|1209.89|1204.49|30
1656355450000|2022-06-27 18:44:10|1209.99|1204.59|1209.87|1204.47|1210.24|1204.84|1209.87|1204.47|29
1656355460000|2022-06-27 18:44:20|1209.88|1204.48|1209.04|1203.64|1209.92|1204.52|1208.66|1203.26|32
1656355470000|2022-06-27 18:44:30|1209.11|1203.71|1208.82|1203.42|1209.11|1203.71|1208.35|1202.95|32
1656355480000|2022-06-27 18:44:40|1208.79|1203.39|1209.07|1203.67|1209.14|1203.74|1208.49|1203.09|36
1656355490000|2022-06-27 18:44:50|1208.99|1203.59|1208.52|1203.12|1209.19|1203.79|1208.46|1203.06|32
1656355500000|2022-06-27 18:45:00|1208.51|1203.11|1207.89|1202.49|1208.55|1203.15|1207.89|1202.49|34
1656355510000|2022-06-27 18:45:10|1207.95|1202.55|1206.27|1200.87|1208.01|1202.61|1206.19|1200.79|34
1656355520000|2022-06-27 18:45:20|1206.25|1200.85|1206.56|1201.16|1207.01|1201.61|1206.24|1200.84|39
1656355530000|2022-06-27 18:45:30|1206.59|1201.19|1206.61|1201.21|1206.83|1201.43|1206.52|1201.12|33
1656355540000|2022-06-27 18:45:40|1206.82|1201.42|1206.56|1201.16|1206.85|1201.45|1206.51|1201.11|36
1656355550000|2022-06-27 18:45:50|1206.54|1201.14|1206.02|1200.62|1206.54|1201.14|1205.97|1200.57|33
1656355560000|2022-06-27 18:46:00|1205.98|1200.58|1206.68|1201.28|1207|1201.6|1205.55|1200.15|38
1656355570000|2022-06-27 18:46:10|1206.64|1201.24|1206.11|1200.71|1206.7|1201.3|1205.98|1200.58|36
1656355580000|2022-06-27 18:46:20|1206.12|1200.72|1206.2|1200.8|1206.43|1201.03|1206.04|1200.64|33
1656355590000|2022-06-27 18:46:30|1206.22|1200.82|1206.16|1200.76|1206.28|1200.88|1205.94|1200.54|26
1656355600000|2022-06-27 18:46:40|1206.25|1200.85|1206.04|1200.64|1206.43|1201.03|1206.03|1200.63|29
1656355610000|2022-06-27 18:46:50|1206.03|1200.63|1205.67|1200.27|1206.13|1200.73|1205.67|1200.27|33
1656355620000|2022-06-27 18:47:00|1205.77|1200.37|1205.96|1200.56|1206.34|1200.94|1205.71|1200.31|36
1656355630000|2022-06-27 18:47:10|1206.04|1200.64|1205.66|1200.26|1206.1|1200.7|1205.64|1200.24|37
1656355640000|2022-06-27 18:47:20|1205.74|1200.34|1205.2|1199.8|1205.74|1200.34|1205.15|1199.75|34
1656355650000|2022-06-27 18:47:30|1205.19|1199.79|1205.11|1199.71|1205.3|1199.9|1205.07|1199.67|35
1656355660000|2022-06-27 18:47:40|1205.17|1199.77|1205.53|1200.13|1205.71|1200.31|1204.86|1199.46|34
1656355670000|2022-06-27 18:47:50|1205.63|1200.23|1204.61|1199.21|1205.63|1200.23|1204.4|1199|36
1656355680000|2022-06-27 18:48:00|1204.64|1199.24|1204.64|1199.24|1204.7|1199.3|1204.26|1198.86|34
1656355690000|2022-06-27 18:48:10|1204.66|1199.26|1204.71|1199.31|1205.03|1199.63|1204.55|1199.15|32
1656355700000|2022-06-27 18:48:20|1204.69|1199.29|1204.62|1199.22|1204.71|1199.31|1204.56|1199.16|33
1656355710000|2022-06-27 18:48:30|1204.63|1199.23|1204.68|1199.28|1204.69|1199.29|1204.6|1199.2|28
1656355720000|2022-06-27 18:48:40|1204.66|1199.26|1205.31|1199.91|1205.54|1200.14|1204.66|1199.26|24
1656355730000|2022-06-27 18:48:50|1205.29|1199.89|1204.85|1199.45|1205.29|1199.89|1204.79|1199.39|35
1656355740000|2022-06-27 18:49:00|1204.88|1199.48|1204.44|1199.04|1205.06|1199.66|1204.44|1199.04|37
1656355750000|2022-06-27 18:49:10|1204.34|1198.94|1204.61|1199.21|1205.02|1199.62|1204.34|1198.94|31
1656355760000|2022-06-27 18:49:20|1204.62|1199.22|1204.64|1199.24|1204.67|1199.27|1204.51|1199.11|23
1656355770000|2022-06-27 18:49:30|1204.65|1199.25|1204.95|1199.55|1205.07|1199.67|1204.63|1199.23|31
1656355780000|2022-06-27 18:49:40|1205.03|1199.63|1204.87|1199.47|1205.06|1199.66|1204.8|1199.4|33
1656355790000|2022-06-27 18:49:50|1204.86|1199.46|1204.06|1198.66|1204.9|1199.5|1203.93|1198.53|33
1656355800000|2022-06-27 18:50:00|1204.1|1198.7|1203.59|1198.19|1204.1|1198.7|1203.57|1198.17|36
1656355810000|2022-06-27 18:50:10|1203.6|1198.2|1201.77|1196.37|1203.67|1198.27|1201.71|1196.31|35
1656355820000|2022-06-27 18:50:20|1201.45|1196.05|1201.21|1195.81|1201.61|1196.21|1200.86|1195.46|40
1656355830000|2022-06-27 18:50:30|1201.18|1195.78|1201.24|1195.84|1201.37|1195.97|1201.1|1195.7|32
1656355840000|2022-06-27 18:50:40|1201.22|1195.82|1200.8|1195.4|1201.32|1195.92|1200.8|1195.4|33
1656355850000|2022-06-27 18:50:50|1200.55|1195.15|1200.23|1194.83|1200.98|1195.58|1199.93|1194.53|35
1656355860000|2022-06-27 18:51:00|1200.14|1194.74|1200.3|1194.9|1200.74|1195.34|1199.89|1194.49|39
1656355870000|2022-06-27 18:51:10|1200.28|1194.88|1200.28|1194.88|1200.42|1195.02|1200.1|1194.7|31
1656355880000|2022-06-27 18:51:20|1200.26|1194.86|1200.61|1195.21|1200.62|1195.22|1200.17|1194.77|35
1656355890000|2022-06-27 18:51:30|1200.6|1195.2|1200.03|1194.63|1200.62|1195.22|1199.94|1194.54|30
1656355900000|2022-06-27 18:51:40|1199.96|1194.56|1199.45|1194.05|1200.12|1194.72|1199.45|1194.05|36
1656355910000|2022-06-27 18:51:50|1199.5|1194.1|1199.29|1193.89|1199.5|1194.1|1198.99|1193.59|36
1656355920000|2022-06-27 18:52:00|1199.26|1193.86|1199.47|1194.07|1199.78|1194.38|1199.09|1193.69|37
1656355930000|2022-06-27 18:52:10|1199.54|1194.14|1199.81|1194.41|1199.81|1194.41|1199.19|1193.79|34
1656355940000|2022-06-27 18:52:20|1199.79|1194.39|1199.65|1194.25|1199.79|1194.39|1199.22|1193.82|34
1656355950000|2022-06-27 18:52:30|1199.54|1194.14|1198.46|1193.06|1199.54|1194.14|1198.46|1193.06|35
1656355960000|2022-06-27 18:52:40|1198.44|1193.04|1199.08|1193.68|1199.18|1193.78|1198.44|1193.04|34
1656355970000|2022-06-27 18:52:50|1198.98|1193.58|1199.16|1193.76|1199.43|1194.03|1198.72|1193.32|33
1656355980000|2022-06-27 18:53:00|1199.26|1193.86|1198.89|1193.49|1199.26|1193.86|1198.74|1193.34|29
1656355990000|2022-06-27 18:53:10|1198.96|1193.56|1199.29|1193.89|1199.34|1193.94|1198.88|1193.48|36
1656356000000|2022-06-27 18:53:20|1199.28|1193.88|1198.42|1193.02|1199.28|1193.88|1198.25|1192.85|30
1656356010000|2022-06-27 18:53:30|1198.35|1192.95|1198.54|1193.14|1198.57|1193.17|1197.91|1192.51|30
1656356020000|2022-06-27 18:53:40|1198.55|1193.15|1198.45|1193.05|1198.79|1193.39|1198.36|1192.96|29
1656356030000|2022-06-27 18:53:50|1198.48|1193.08|1198.4|1193|1198.55|1193.15|1198.3|1192.9|29
1656356040000|2022-06-27 18:54:00|1198.39|1192.99|1198.27|1192.87|1198.56|1193.16|1198.2|1192.8|35
1656356050000|2022-06-27 18:54:10|1198.33|1192.93|1197.8|1192.4|1198.49|1193.09|1197.8|1192.4|33
1656356060000|2022-06-27 18:54:20|1197.76|1192.36|1198.14|1192.74|1198.14|1192.74|1197.72|1192.32|32
1656356070000|2022-06-27 18:54:30|1198.15|1192.75|1197.94|1192.54|1198.33|1192.93|1197.76|1192.36|31
1656356080000|2022-06-27 18:54:40|1197.84|1192.44|1197.81|1192.41|1197.92|1192.52|1197.75|1192.35|30
1656356090000|2022-06-27 18:54:50|1197.82|1192.42|1197.54|1192.14|1197.91|1192.51|1196.6|1191.2|35
1656356100000|2022-06-27 18:55:00|1197.55|1192.15|1197.37|1191.97|1197.66|1192.26|1197.17|1191.77|34
1656356110000|2022-06-27 18:55:10|1197.38|1191.98|1197.04|1191.64|1197.51|1192.11|1196.9|1191.5|35
1656356120000|2022-06-27 18:55:20|1197.01|1191.61|1197.3|1191.9|1197.3|1191.9|1196.94|1191.54|35
1656356130000|2022-06-27 18:55:30|1197.27|1191.87|1198.17|1192.77|1198.19|1192.79|1197.27|1191.87|31
1656356140000|2022-06-27 18:55:40|1198.06|1192.66|1198.52|1193.12|1198.59|1193.19|1197.85|1192.45|36
1656356150000|2022-06-27 18:55:50|1198.58|1193.18|1200.04|1194.64|1200.35|1194.95|1198.58|1193.18|35
1656356160000|2022-06-27 18:56:00|1200.07|1194.67|1200.31|1194.91|1200.53|1195.13|1199.93|1194.53|37
1656356170000|2022-06-27 18:56:10|1200.3|1194.9|1199.85|1194.45|1200.36|1194.96|1199.85|1194.45|35
1656356180000|2022-06-27 18:56:20|1199.9|1194.5|1199.69|1194.29|1199.93|1194.53|1199.66|1194.26|32
1656356190000|2022-06-27 18:56:30|1199.74|1194.34|1200.22|1194.82|1200.34|1194.94|1199.7|1194.3|35
1656356200000|2022-06-27 18:56:40|1200.2|1194.8|1199.46|1194.06|1200.26|1194.86|1199.46|1194.06|29
1656356210000|2022-06-27 18:56:50|1199.49|1194.09|1199.11|1193.71|1199.72|1194.32|1199.11|1193.71|34
1656356220000|2022-06-27 18:57:00|1199.12|1193.72|1200.24|1194.84|1200.27|1194.87|1198.97|1193.57|33
1656356230000|2022-06-27 18:57:10|1200.3|1194.9|1200.26|1194.86|1200.46|1195.06|1200.09|1194.69|33
1656356240000|2022-06-27 18:57:20|1200.3|1194.9|1200.38|1194.98|1200.46|1195.06|1200.18|1194.78|33
1656356250000|2022-06-27 18:57:30|1200.37|1194.97|1200.38|1194.98|1200.38|1194.98|1200.11|1194.71|33
1656356260000|2022-06-27 18:57:40|1200.4|1195|1200.19|1194.79|1200.4|1195|1200.14|1194.74|30
1656356270000|2022-06-27 18:57:50|1200.34|1194.94|1200.01|1194.61|1200.4|1195|1200.01|1194.61|29
1656356280000|2022-06-27 18:58:00|1199.95|1194.55|1199.75|1194.35|1200.21|1194.81|1199.73|1194.33|33
1656356290000|2022-06-27 18:58:10|1199.69|1194.29|1199.44|1194.04|1199.73|1194.33|1199.4|1194|37
1656356300000|2022-06-27 18:58:20|1199.41|1194.01|1199.15|1193.75|1199.46|1194.06|1198.94|1193.54|34
1656356310000|2022-06-27 18:58:30|1199.16|1193.76|1199.99|1194.59|1200.04|1194.64|1199.16|1193.76|34
1656356320000|2022-06-27 18:58:40|1200.02|1194.62|1200.07|1194.67|1200.33|1194.93|1199.94|1194.54|34
1656356330000|2022-06-27 18:58:50|1200.06|1194.66|1200.13|1194.73|1200.37|1194.97|1199.92|1194.52|33
1656356340000|2022-06-27 18:59:00|1200.2|1194.8|1200.2|1194.8|1200.5|1195.1|1200|1194.6|35
1656356350000|2022-06-27 18:59:10|1200.21|1194.81|1200.38|1194.98|1200.38|1194.98|1200.03|1194.63|28
1656356360000|2022-06-27 18:59:20|1200.42|1195.02|1200.25|1194.85|1200.42|1195.02|1200.12|1194.72|36
1656356370000|2022-06-27 18:59:30|1200.21|1194.81|1199.86|1194.46|1200.27|1194.87|1199.8|1194.4|31
1656356380000|2022-06-27 18:59:40|1199.93|1194.53|1200.15|1194.75|1200.34|1194.94|1199.88|1194.48|35
1656356390000|2022-06-27 18:59:50|1200.13|1194.73|1200.07|1194.67|1200.31|1194.91|1200.04|1194.64|31
1656356400000|2022-06-27 19:00:00|1200.12|1194.72|1199.57|1194.17|1200.13|1194.73|1199.57|1194.17|35
1656356410000|2022-06-27 19:00:10|1199.56|1194.16|1199.15|1193.75|1199.68|1194.28|1198.96|1193.56|34
1656356420000|2022-06-27 19:00:20|1199.12|1193.72|1199.07|1193.67|1199.55|1194.15|1199.03|1193.63|37
1656356430000|2022-06-27 19:00:30|1199.01|1193.61|1198.73|1193.33|1199.11|1193.71|1198.38|1192.98|36
1656356440000|2022-06-27 19:00:40|1198.76|1193.36|1199.51|1194.11|1199.52|1194.12|1198.76|1193.36|33
1656356450000|2022-06-27 19:00:50|1199.46|1194.06|1199.31|1193.91|1199.53|1194.13|1199.21|1193.81|39
1656356460000|2022-06-27 19:01:00|1199.28|1193.88|1199.13|1193.73|1199.58|1194.18|1199.13|1193.73|35
1656356470000|2022-06-27 19:01:10|1199.14|1193.74|1199.34|1193.94|1199.61|1194.21|1199.14|1193.74|33
1656356480000|2022-06-27 19:01:20|1199.29|1193.89|1198.59|1193.19|1199.31|1193.91|1198.34|1192.94|36
1656356490000|2022-06-27 19:01:30|1198.58|1193.18|1198.92|1193.52|1198.95|1193.55|1198.47|1193.07|36
1656356500000|2022-06-27 19:01:40|1198.97|1193.57|1198.91|1193.51|1199.06|1193.66|1198.91|1193.51|34
1656356510000|2022-06-27 19:01:50|1198.9|1193.5|1198.19|1192.79|1199.04|1193.64|1198.19|1192.79|33
1656356520000|2022-06-27 19:02:00|1198.2|1192.8|1197.26|1191.86|1198.2|1192.8|1197.26|1191.86|33
1656356530000|2022-06-27 19:02:10|1197.04|1191.64|1195.57|1190.17|1197.07|1191.67|1195.24|1189.84|36
1656356540000|2022-06-27 19:02:20|1195.54|1190.14|1194.34|1188.94|1195.54|1190.14|1194.17|1188.77|38
1656356550000|2022-06-27 19:02:30|1194.27|1188.87|1194.42|1189.02|1194.47|1189.07|1193.99|1188.59|36
1656356560000|2022-06-27 19:02:40|1194.4|1189|1194.52|1189.12|1194.7|1189.3|1194.37|1188.97|35
1656356570000|2022-06-27 19:02:50|1194.51|1189.11|1194.44|1189.04|1194.51|1189.11|1194.33|1188.93|30
1656356580000|2022-06-27 19:03:00|1194.42|1189.02|1192.94|1187.54|1194.42|1189.02|1192.72|1187.32|36
1656356590000|2022-06-27 19:03:10|1192.87|1187.47|1191.29|1185.89|1192.88|1187.48|1191.29|1185.89|37
1656356600000|2022-06-27 19:03:20|1191.36|1185.96|1190.64|1185.24|1191.36|1185.96|1189.97|1184.57|37
1656356610000|2022-06-27 19:03:30|1190.7|1185.3|1191.36|1185.96|1192.24|1186.84|1190.7|1185.3|38
1656356620000|2022-06-27 19:03:40|1191.34|1185.94|1191.35|1185.95|1191.62|1186.22|1190.92|1185.52|37
1656356630000|2022-06-27 19:03:50|1191.37|1185.97|1191.82|1186.42|1191.95|1186.55|1191.35|1185.95|38
1656356640000|2022-06-27 19:04:00|1191.77|1186.37|1191.48|1186.08|1191.77|1186.37|1190.62|1185.22|31
1656356650000|2022-06-27 19:04:10|1191.49|1186.09|1191.11|1185.71|1191.49|1186.09|1190.76|1185.36|36
1656356660000|2022-06-27 19:04:20|1191.1|1185.7|1191.06|1185.66|1191.24|1185.84|1190.85|1185.45|29
1656356670000|2022-06-27 19:04:30|1191.04|1185.64|1191.03|1185.63|1191.14|1185.74|1190.95|1185.55|32
1656356680000|2022-06-27 19:04:40|1191.01|1185.61|1191.18|1185.78|1191.18|1185.78|1190.89|1185.49|32
1656356690000|2022-06-27 19:04:50|1191.13|1185.73|1191.02|1185.62|1191.18|1185.78|1190.97|1185.57|28
1656356700000|2022-06-27 19:05:00|1191.01|1185.61|1190.49|1185.09|1191.01|1185.61|1190.28|1184.88|31
1656356710000|2022-06-27 19:05:10|1190.5|1185.1|1190.89|1185.49|1191.16|1185.76|1190.49|1185.09|31
1656356720000|2022-06-27 19:05:20|1190.78|1185.38|1190.83|1185.43|1190.88|1185.48|1190.66|1185.26|25
1656356730000|2022-06-27 19:05:30|1190.91|1185.51|1191.01|1185.61|1191.24|1185.84|1190.91|1185.51|31
1656356740000|2022-06-27 19:05:40|1191.03|1185.63|1190.93|1185.53|1191.08|1185.68|1190.86|1185.46|33
1656356750000|2022-06-27 19:05:50|1190.9|1185.5|1191.15|1185.75|1191.4|1186|1190.9|1185.5|33
1656356760000|2022-06-27 19:06:00|1190.96|1185.56|1191.06|1185.66|1191.25|1185.85|1190.96|1185.56|26
1656356770000|2022-06-27 19:06:10|1191.04|1185.64|1191.07|1185.67|1191.2|1185.8|1190.98|1185.58|24
1656356780000|2022-06-27 19:06:20|1191.06|1185.66|1191.35|1185.95|1191.38|1185.98|1190.99|1185.59|29
1656356790000|2022-06-27 19:06:30|1191.33|1185.93|1191.87|1186.47|1192.02|1186.62|1191.19|1185.79|34
1656356800000|2022-06-27 19:06:40|1191.88|1186.48|1192.06|1186.66|1192.06|1186.66|1191.83|1186.43|32
1656356810000|2022-06-27 19:06:50|1192.07|1186.67|1192.58|1187.18|1192.72|1187.32|1192.06|1186.66|32
1656356820000|2022-06-27 19:07:00|1192.59|1187.19|1192.7|1187.3|1192.98|1187.58|1192.58|1187.18|34
1656356830000|2022-06-27 19:07:10|1192.74|1187.34|1192.84|1187.44|1192.97|1187.57|1192.64|1187.24|33
1656356840000|2022-06-27 19:07:20|1192.76|1187.36|1191.84|1186.44|1192.83|1187.43|1191.59|1186.19|31
1656356850000|2022-06-27 19:07:30|1191.87|1186.47|1192.37|1186.97|1192.48|1187.08|1191.77|1186.37|32
1656356860000|2022-06-27 19:07:40|1192.58|1187.18|1192.08|1186.68|1192.66|1187.26|1192.05|1186.65|32
1656356870000|2022-06-27 19:07:50|1191.99|1186.59|1192.41|1187.01|1192.55|1187.15|1191.98|1186.58|35
1656356880000|2022-06-27 19:08:00|1192.45|1187.05|1192.69|1187.29|1192.92|1187.52|1192.42|1187.02|34
1656356890000|2022-06-27 19:08:10|1192.73|1187.33|1192.75|1187.35|1193|1187.6|1192.69|1187.29|35
1656356900000|2022-06-27 19:08:20|1192.81|1187.41|1192.49|1187.09|1193.29|1187.89|1191.52|1186.12|36
1656356910000|2022-06-27 19:08:30|1192.46|1187.06|1192.05|1186.65|1192.46|1187.06|1191.85|1186.45|38
1656356920000|2022-06-27 19:08:40|1192.03|1186.63|1191.46|1186.06|1192.05|1186.65|1191.46|1186.06|24
1656356930000|2022-06-27 19:08:50|1191.45|1186.05|1190.54|1185.14|1191.45|1186.05|1190.34|1184.94|27
1656356940000|2022-06-27 19:09:00|1190.57|1185.17|1189.98|1184.58|1190.83|1185.43|1189.95|1184.55|30
1656356950000|2022-06-27 19:09:10|1189.87|1184.47|1190.07|1184.67|1190.07|1184.67|1189.69|1184.29|29
1656356960000|2022-06-27 19:09:20|1190.24|1184.84|1191.93|1186.53|1191.93|1186.53|1190.14|1184.74|36
1656356970000|2022-06-27 19:09:30|1192.11|1186.71|1193.23|1187.83|1193.23|1187.83|1192.11|1186.71|35
1656356980000|2022-06-27 19:09:40|1193.16|1187.76|1192.76|1187.36|1193.24|1187.84|1192.54|1187.14|36
1656356990000|2022-06-27 19:09:50|1192.59|1187.19|1191.85|1186.45|1192.95|1187.55|1191.71|1186.31|36
1656357000000|2022-06-27 19:10:00|1191.83|1186.43|1191.49|1186.09|1191.85|1186.45|1191.01|1185.61|33
1656357010000|2022-06-27 19:10:10|1191.61|1186.21|1192.32|1186.92|1192.32|1186.92|1191.14|1185.74|32
1656357020000|2022-06-27 19:10:20|1192.37|1186.97|1192.7|1187.3|1192.75|1187.35|1191.42|1186.02|34
1656357030000|2022-06-27 19:10:30|1192.69|1187.29|1192.07|1186.67|1192.72|1187.32|1192.03|1186.63|30
1656357040000|2022-06-27 19:10:40|1192.19|1186.79|1191.51|1186.11|1192.26|1186.86|1191.39|1185.99|34
1656357050000|2022-06-27 19:10:50|1191.38|1185.98|1191.01|1185.61|1191.38|1185.98|1190.42|1185.02|33
1656357060000|2022-06-27 19:11:00|1191.07|1185.67|1191.68|1186.28|1191.68|1186.28|1190.82|1185.42|34
1656357070000|2022-06-27 19:11:10|1191.78|1186.38|1192.39|1186.99|1192.62|1187.22|1191.78|1186.38|29
1656357080000|2022-06-27 19:11:20|1192.43|1187.03|1192.81|1187.41|1192.84|1187.44|1192.43|1187.03|34
1656357090000|2022-06-27 19:11:30|1192.63|1187.23|1192.33|1186.93|1192.98|1187.58|1192.29|1186.89|33
1656357100000|2022-06-27 19:11:40|1192.13|1186.73|1193.83|1188.43|1194.29|1188.89|1191.95|1186.55|37
1656357110000|2022-06-27 19:11:50|1193.97|1188.57|1193.78|1188.38|1194.08|1188.68|1193.59|1188.19|34
1656357120000|2022-06-27 19:12:00|1193.76|1188.36|1193.92|1188.52|1193.92|1188.52|1193.32|1187.92|31
1656357130000|2022-06-27 19:12:10|1194.1|1188.7|1192.97|1187.57|1194.17|1188.77|1192.96|1187.56|35
1656357140000|2022-06-27 19:12:20|1192.96|1187.56|1191.97|1186.57|1192.96|1187.56|1191.97|1186.57|29
1656357150000|2022-06-27 19:12:30|1191.94|1186.54|1192.48|1187.08|1192.52|1187.12|1191.94|1186.54|35
1656357160000|2022-06-27 19:12:40|1192.46|1187.06|1192.68|1187.28|1193.19|1187.79|1192.45|1187.05|33
1656357170000|2022-06-27 19:12:50|1192.65|1187.25|1192.35|1186.95|1192.65|1187.25|1192.24|1186.84|34
1656357180000|2022-06-27 19:13:00|1192.33|1186.93|1192.53|1187.13|1192.69|1187.29|1191.9|1186.5|35
1656357190000|2022-06-27 19:13:10|1192.66|1187.26|1193.2|1187.8|1193.32|1187.92|1192.61|1187.21|29
1656357200000|2022-06-27 19:13:20|1193.21|1187.81|1192.6|1187.2|1193.23|1187.83|1192.56|1187.16|38
1656357210000|2022-06-27 19:13:30|1192.59|1187.19|1192.2|1186.8|1192.59|1187.19|1192.15|1186.75|31
1656357220000|2022-06-27 19:13:40|1192.16|1186.76|1192.61|1187.21|1192.86|1187.46|1192.16|1186.76|34
1656357230000|2022-06-27 19:13:50|1192.53|1187.13|1192.75|1187.35|1192.85|1187.45|1192.48|1187.08|32
1656357240000|2022-06-27 19:14:00|1192.74|1187.34|1192.57|1187.17|1192.78|1187.38|1192.29|1186.89|30
1656357250000|2022-06-27 19:14:10|1192.52|1187.12|1193.14|1187.74|1193.14|1187.74|1192.29|1186.89|35
1656357260000|2022-06-27 19:14:20|1193.13|1187.73|1192.61|1187.21|1193.15|1187.75|1192.59|1187.19|29
1656357270000|2022-06-27 19:14:30|1192.63|1187.23|1192.65|1187.25|1193.01|1187.61|1192.26|1186.86|33
1656357280000|2022-06-27 19:14:40|1192.67|1187.27|1192.98|1187.58|1193.03|1187.63|1192.4|1187|33
1656357290000|2022-06-27 19:14:50|1192.97|1187.57|1192.83|1187.43|1192.99|1187.59|1192.81|1187.41|29
1656357300000|2022-06-27 19:15:00|1192.85|1187.45|1192.98|1187.58|1193.28|1187.88|1192.57|1187.17|36
1656357310000|2022-06-27 19:15:10|1192.92|1187.52|1193.09|1187.69|1193.22|1187.82|1192.76|1187.36|28
1656357320000|2022-06-27 19:15:20|1193.15|1187.75|1192.98|1187.58|1193.18|1187.78|1192.76|1187.36|30
1656357330000|2022-06-27 19:15:30|1192.96|1187.56|1192.6|1187.2|1192.97|1187.57|1192.17|1186.77|37
1656357340000|2022-06-27 19:15:40|1192.59|1187.19|1192.63|1187.23|1192.7|1187.3|1192.52|1187.12|32
1656357350000|2022-06-27 19:15:50|1192.6|1187.2|1193.06|1187.66|1193.24|1187.84|1192.59|1187.19|29
1656357360000|2022-06-27 19:16:00|1193.07|1187.67|1193.24|1187.84|1193.43|1188.03|1192.87|1187.47|34
1656357370000|2022-06-27 19:16:10|1193.44|1188.04|1194.01|1188.61|1194.01|1188.61|1193.25|1187.85|33
1656357380000|2022-06-27 19:16:20|1194.05|1188.65|1193.99|1188.59|1194.15|1188.75|1193.97|1188.57|24
1656357390000|2022-06-27 19:16:30|1194.03|1188.63|1193.83|1188.43|1194.18|1188.78|1193.83|1188.43|28
1656357400000|2022-06-27 19:16:40|1193.71|1188.31|1193.58|1188.18|1194.01|1188.61|1193.51|1188.11|37
1656357410000|2022-06-27 19:16:50|1193.61|1188.21|1193.24|1187.84|1193.69|1188.29|1193.19|1187.79|24
1656357420000|2022-06-27 19:17:00|1193.22|1187.82|1193.84|1188.44|1193.87|1188.47|1193.11|1187.71|33
1656357430000|2022-06-27 19:17:10|1193.95|1188.55|1193.8|1188.4|1194.08|1188.68|1193.73|1188.33|33
1656357440000|2022-06-27 19:17:20|1193.84|1188.44|1194.01|1188.61|1194.01|1188.61|1193.79|1188.39|28
1656357450000|2022-06-27 19:17:30|1194.02|1188.62|1193.82|1188.42|1194.11|1188.71|1193.77|1188.37|31
1656357460000|2022-06-27 19:17:40|1193.84|1188.44|1194.1|1188.7|1194.11|1188.71|1193.79|1188.39|31
1656357470000|2022-06-27 19:17:50|1194.09|1188.69|1194.13|1188.73|1194.15|1188.75|1194.07|1188.67|23
1656357480000|2022-06-27 19:18:00|1194.15|1188.75|1194.34|1188.94|1194.42|1189.02|1194.15|1188.75|24
1656357490000|2022-06-27 19:18:10|1194.28|1188.88|1194.45|1189.05|1194.65|1189.25|1194.27|1188.87|29
1656357500000|2022-06-27 19:18:20|1194.44|1189.04|1194.31|1188.91|1194.55|1189.15|1194.2|1188.8|29
1656357510000|2022-06-27 19:18:30|1194.3|1188.9|1193.23|1187.83|1194.31|1188.91|1193.15|1187.75|33
1656357520000|2022-06-27 19:18:40|1193.17|1187.77|1193.29|1187.89|1193.42|1188.02|1193.07|1187.67|36
1656357530000|2022-06-27 19:18:50|1193.3|1187.9|1192.59|1187.19|1193.3|1187.9|1192.43|1187.03|30
1656357540000|2022-06-27 19:19:00|1192.58|1187.18|1193.28|1187.88|1193.32|1187.92|1192.54|1187.14|31
1656357550000|2022-06-27 19:19:10|1193.16|1187.76|1193.03|1187.63|1193.26|1187.86|1192.97|1187.57|32
1656357560000|2022-06-27 19:19:20|1192.95|1187.55|1193|1187.6|1193.03|1187.63|1192.67|1187.27|32
1656357570000|2022-06-27 19:19:30|1193.01|1187.61|1193.1|1187.7|1193.19|1187.79|1192.82|1187.42|30
1656357580000|2022-06-27 19:19:40|1193.08|1187.68|1193.64|1188.24|1193.65|1188.25|1193|1187.6|31
1656357590000|2022-06-27 19:19:50|1193.62|1188.22|1193.77|1188.37|1194.07|1188.67|1193.53|1188.13|31
1656357600000|2022-06-27 19:20:00|1193.73|1188.33|1193.43|1188.03|1193.73|1188.33|1193.26|1187.86|35
1656357610000|2022-06-27 19:20:10|1193.44|1188.04|1194.07|1188.67|1194.14|1188.74|1193.1|1187.7|34
1656357620000|2022-06-27 19:20:20|1194.05|1188.65|1193.58|1188.18|1194.06|1188.66|1193.56|1188.16|33
1656357630000|2022-06-27 19:20:30|1193.7|1188.3|1193.61|1188.21|1193.77|1188.37|1193.56|1188.16|29
1656357640000|2022-06-27 19:20:40|1193.6|1188.2|1193.19|1187.79|1193.6|1188.2|1193.19|1187.79|24
1656357650000|2022-06-27 19:20:50|1193.14|1187.74|1193.53|1188.13|1193.53|1188.13|1193.14|1187.74|18
1656357660000|2022-06-27 19:21:00|1193.52|1188.12|1193.55|1188.15|1193.68|1188.28|1193.38|1187.98|29
1656357670000|2022-06-27 19:21:10|1193.59|1188.19|1193.5|1188.1|1193.65|1188.25|1193.22|1187.82|29
1656357680000|2022-06-27 19:21:20|1193.48|1188.08|1193.59|1188.19|1193.59|1188.19|1193.28|1187.88|31
1656357690000|2022-06-27 19:21:30|1193.64|1188.24|1193.68|1188.28|1193.69|1188.29|1193.57|1188.17|31
1656357700000|2022-06-27 19:21:40|1193.67|1188.27|1193.27|1187.87|1193.69|1188.29|1193.25|1187.85|31
1656357710000|2022-06-27 19:21:50|1193.25|1187.85|1193.45|1188.05|1193.5|1188.1|1193.25|1187.85|26
1656357720000|2022-06-27 19:22:00|1193.49|1188.09|1193.14|1187.74|1193.49|1188.09|1193.01|1187.61|30
1656357730000|2022-06-27 19:22:10|1193.01|1187.61|1193.52|1188.12|1193.71|1188.31|1192.95|1187.55|21
1656357740000|2022-06-27 19:22:20|1193.65|1188.25|1194.04|1188.64|1194.37|1188.97|1193.58|1188.18|33
1656357750000|2022-06-27 19:22:30|1194.2|1188.8|1194.15|1188.75|1194.3|1188.9|1194.04|1188.64|27
1656357760000|2022-06-27 19:22:40|1194.17|1188.77|1194.05|1188.65|1194.29|1188.89|1194.05|1188.65|29
1656357770000|2022-06-27 19:22:50|1194.02|1188.62|1193.89|1188.49|1194.14|1188.74|1193.82|1188.42|28
1656357780000|2022-06-27 19:23:00|1193.85|1188.45|1193.83|1188.43|1193.88|1188.48|1193.72|1188.32|31
1656357790000|2022-06-27 19:23:10|1193.81|1188.41|1194.03|1188.63|1194.1|1188.7|1193.8|1188.4|28
1656357800000|2022-06-27 19:23:20|1194.07|1188.67|1194.42|1189.02|1194.48|1189.08|1194.07|1188.67|25
1656357810000|2022-06-27 19:23:30|1194.25|1188.85|1194.02|1188.62|1194.25|1188.85|1193.97|1188.57|30
1656357820000|2022-06-27 19:23:40|1194.08|1188.68|1193.61|1188.21|1194.08|1188.68|1193.61|1188.21|25
1656357830000|2022-06-27 19:23:50|1193.66|1188.26|1193.41|1188.01|1193.66|1188.26|1193.24|1187.84|34
1656357840000|2022-06-27 19:24:00|1193.35|1187.95|1193.76|1188.36|1193.78|1188.38|1193.32|1187.92|37
1656357850000|2022-06-27 19:24:10|1193.71|1188.31|1193.88|1188.48|1193.89|1188.49|1193.58|1188.18|31
1656357860000|2022-06-27 19:24:20|1193.87|1188.47|1193.52|1188.12|1193.93|1188.53|1193.48|1188.08|24
1656357870000|2022-06-27 19:24:30|1193.5|1188.1|1193.66|1188.26|1193.66|1188.26|1193.39|1187.99|17
1656357880000|2022-06-27 19:24:40|1193.72|1188.32|1193.64|1188.24|1193.73|1188.33|1193.59|1188.19|27
1656357890000|2022-06-27 19:24:50|1193.66|1188.26|1193.59|1188.19|1193.81|1188.41|1193.59|1188.19|19
1656357900000|2022-06-27 19:25:00|1193.61|1188.21|1193.59|1188.19|1193.74|1188.34|1193.54|1188.14|23
1656357910000|2022-06-27 19:25:10|1193.58|1188.18|1193.51|1188.11|1193.76|1188.36|1193.32|1187.92|27
1656357920000|2022-06-27 19:25:20|1193.38|1187.98|1193.97|1188.57|1193.97|1188.57|1193.38|1187.98|32
1656357930000|2022-06-27 19:25:30|1193.96|1188.56|1194.81|1189.41|1194.91|1189.51|1193.94|1188.54|35
1656357940000|2022-06-27 19:25:40|1194.8|1189.4|1196.17|1190.77|1196.17|1190.77|1194.8|1189.4|29
1656357950000|2022-06-27 19:25:50|1196.18|1190.78|1196.91|1191.51|1197.1|1191.7|1196.18|1190.78|38
1656357960000|2022-06-27 19:26:00|1197.06|1191.66|1198.09|1192.69|1198.13|1192.73|1196.84|1191.44|34
1656357970000|2022-06-27 19:26:10|1198.19|1192.79|1198|1192.6|1198.55|1193.15|1198|1192.6|29
1656357980000|2022-06-27 19:26:20|1197.97|1192.57|1197.23|1191.83|1198.28|1192.88|1197.23|1191.83|35
1656357990000|2022-06-27 19:26:30|1197.37|1191.97|1196.95|1191.55|1197.43|1192.03|1196.87|1191.47|39
1656358000000|2022-06-27 19:26:40|1196.9|1191.5|1196.03|1190.63|1196.9|1191.5|1195.82|1190.42|34
1656358010000|2022-06-27 19:26:50|1195.99|1190.59|1195.9|1190.5|1196.32|1190.92|1195.73|1190.33|37
1656358020000|2022-06-27 19:27:00|1195.84|1190.44|1195.68|1190.28|1195.95|1190.55|1195.38|1189.98|37
1656358030000|2022-06-27 19:27:10|1195.73|1190.33|1195.27|1189.87|1195.75|1190.35|1195.26|1189.86|34
1656358040000|2022-06-27 19:27:20|1195.23|1189.83|1195.46|1190.06|1195.5|1190.1|1195.23|1189.83|31
1656358050000|2022-06-27 19:27:30|1195.37|1189.97|1195.91|1190.51|1195.94|1190.54|1195.31|1189.91|37
1656358060000|2022-06-27 19:27:40|1195.88|1190.48|1196.24|1190.84|1196.59|1191.19|1195.83|1190.43|33
1656358070000|2022-06-27 19:27:50|1196.17|1190.77|1196.33|1190.93|1196.47|1191.07|1196.12|1190.72|32
1656358080000|2022-06-27 19:28:00|1196.29|1190.89|1195.63|1190.23|1196.31|1190.91|1195.63|1190.23|38
1656358090000|2022-06-27 19:28:10|1195.57|1190.17|1195.52|1190.12|1195.61|1190.21|1195.25|1189.85|35
1656358100000|2022-06-27 19:28:20|1195.5|1190.1|1195.69|1190.29|1195.73|1190.33|1195.33|1189.93|31
1656358110000|2022-06-27 19:28:30|1195.68|1190.28|1195.75|1190.35|1195.77|1190.37|1195.55|1190.15|28
1656358120000|2022-06-27 19:28:40|1195.66|1190.26|1195.78|1190.38|1195.89|1190.49|1195.65|1190.25|38
1656358130000|2022-06-27 19:28:50|1195.81|1190.41|1195.66|1190.26|1195.81|1190.41|1195.31|1189.91|34
1656358140000|2022-06-27 19:29:00|1195.65|1190.25|1195.02|1189.62|1195.65|1190.25|1194.86|1189.46|33
1656358150000|2022-06-27 19:29:10|1194.98|1189.58|1195.89|1190.49|1196.07|1190.67|1194.95|1189.55|34
1656358160000|2022-06-27 19:29:20|1195.85|1190.45|1196.35|1190.95|1196.65|1191.25|1195.83|1190.43|37
1656358170000|2022-06-27 19:29:30|1196.43|1191.03|1196.68|1191.28|1196.74|1191.34|1196.11|1190.71|32
1656358180000|2022-06-27 19:29:40|1196.72|1191.32|1198|1192.6|1198.22|1192.82|1196.42|1191.02|39
1656358190000|2022-06-27 19:29:50|1197.93|1192.53|1198.15|1192.75|1198.42|1193.02|1197.82|1192.42|36
1656358200000|2022-06-27 19:30:00|1198.17|1192.77|1197.43|1192.03|1198.17|1192.77|1197.28|1191.88|31
1656358210000|2022-06-27 19:30:10|1197.47|1192.07|1198.83|1193.43|1199.05|1193.65|1197.47|1192.07|35
1656358220000|2022-06-27 19:30:20|1199|1193.6|1198.68|1193.28|1199.56|1194.16|1198.66|1193.26|35
1656358230000|2022-06-27 19:30:30|1198.74|1193.34|1198.28|1192.88|1199.26|1193.86|1198.27|1192.87|37
1656358240000|2022-06-27 19:30:40|1198.29|1192.89|1198.26|1192.86|1198.29|1192.89|1198.09|1192.69|29
1656358250000|2022-06-27 19:30:50|1198.23|1192.83|1197.75|1192.35|1198.23|1192.83|1197.75|1192.35|31
1656358260000|2022-06-27 19:31:00|1197.72|1192.32|1197.45|1192.05|1197.72|1192.32|1197.31|1191.91|33
1656358270000|2022-06-27 19:31:10|1197.41|1192.01|1197.4|1192|1197.5|1192.1|1197.1|1191.7|28
1656358280000|2022-06-27 19:31:20|1197.27|1191.87|1196.96|1191.56|1197.35|1191.95|1196.88|1191.48|35
1656358290000|2022-06-27 19:31:30|1196.97|1191.57|1197.87|1192.47|1197.88|1192.48|1196.97|1191.57|33
1656358300000|2022-06-27 19:31:40|1197.82|1192.42|1197.78|1192.38|1198.04|1192.64|1197.67|1192.27|26
1656358310000|2022-06-27 19:31:50|1197.7|1192.3|1197.47|1192.07|1197.92|1192.52|1197.44|1192.04|31
1656358320000|2022-06-27 19:32:00|1197.45|1192.05|1197.45|1192.05|1197.51|1192.11|1197.2|1191.8|32
1656358330000|2022-06-27 19:32:10|1197.4|1192|1197.78|1192.38|1197.88|1192.48|1197.4|1192|28
1656358340000|2022-06-27 19:32:20|1197.71|1192.31|1197.31|1191.91|1197.71|1192.31|1197.21|1191.81|26
1656358350000|2022-06-27 19:32:30|1197.33|1191.93|1198.74|1193.34|1199.05|1193.65|1197.22|1191.82|36
1656358360000|2022-06-27 19:32:40|1198.72|1193.32|1198.49|1193.09|1199.07|1193.67|1198.39|1192.99|31
1656358370000|2022-06-27 19:32:50|1198.48|1193.08|1198.43|1193.03|1198.48|1193.08|1198.39|1192.99|26
1656358380000|2022-06-27 19:33:00|1198.54|1193.14|1198.57|1193.17|1198.79|1193.39|1198.35|1192.95|35
1656358390000|2022-06-27 19:33:10|1198.49|1193.09|1198.58|1193.18|1198.62|1193.22|1198.21|1192.81|35
1656358400000|2022-06-27 19:33:20|1198.6|1193.2|1198.44|1193.04|1198.92|1193.52|1198.37|1192.97|29
1656358410000|2022-06-27 19:33:30|1198.43|1193.03|1197.97|1192.57|1198.43|1193.03|1197.81|1192.41|32
1656358420000|2022-06-27 19:33:40|1198|1192.6|1198.34|1192.94|1198.51|1193.11|1198|1192.6|33
1656358430000|2022-06-27 19:33:50|1198.32|1192.92|1198.19|1192.79|1198.38|1192.98|1198.15|1192.75|30
1656358440000|2022-06-27 19:34:00|1198.23|1192.83|1197.99|1192.59|1198.29|1192.89|1197.73|1192.33|31
1656358450000|2022-06-27 19:34:10|1197.98|1192.58|1198.31|1192.91|1198.67|1193.27|1197.98|1192.58|36
1656358460000|2022-06-27 19:34:20|1198.24|1192.84|1198.26|1192.86|1198.39|1192.99|1198.04|1192.64|35
1656358470000|2022-06-27 19:34:30|1198.28|1192.88|1198.41|1193.01|1198.5|1193.1|1198.17|1192.77|29
1656358480000|2022-06-27 19:34:40|1198.4|1193|1198.26|1192.86|1198.4|1193|1198.19|1192.79|32
1656358490000|2022-06-27 19:34:50|1198.27|1192.87|1198.24|1192.84|1198.33|1192.93|1198.12|1192.72|31
1656358500000|2022-06-27 19:35:00|1198.2|1192.8|1198.41|1193.01|1198.54|1193.14|1198.17|1192.77|32
1656358510000|2022-06-27 19:35:10|1198.38|1192.98|1198.15|1192.75|1198.38|1192.98|1198|1192.6|34
1656358520000|2022-06-27 19:35:20|1198.14|1192.74|1198.07|1192.67|1198.46|1193.06|1198|1192.6|29
1656358530000|2022-06-27 19:35:30|1198.04|1192.64|1198.44|1193.04|1198.54|1193.14|1198.04|1192.64|29
1656358540000|2022-06-27 19:35:40|1198.43|1193.03|1198.23|1192.83|1198.49|1193.09|1198.19|1192.79|24
1656358550000|2022-06-27 19:35:50|1198.09|1192.69|1198.12|1192.72|1198.33|1192.93|1197.86|1192.46|29
1656358560000|2022-06-27 19:36:00|1198.13|1192.73|1198.23|1192.83|1198.23|1192.83|1197.95|1192.55|30
1656358570000|2022-06-27 19:36:10|1198.22|1192.82|1198.21|1192.81|1198.38|1192.98|1198.1|1192.7|31
1656358580000|2022-06-27 19:36:20|1198.13|1192.73|1198.2|1192.8|1198.2|1192.8|1197.86|1192.46|35
1656358590000|2022-06-27 19:36:30|1198.19|1192.79|1197.24|1191.84|1198.19|1192.79|1197.19|1191.79|30
1656358600000|2022-06-27 19:36:40|1197.22|1191.82|1196.85|1191.45|1197.28|1191.88|1196.85|1191.45|33
1656358610000|2022-06-27 19:36:50|1196.83|1191.43|1196.71|1191.31|1196.91|1191.51|1196.64|1191.24|28
1656358620000|2022-06-27 19:37:00|1196.7|1191.3|1195.97|1190.57|1196.81|1191.41|1195.85|1190.45|28
1656358630000|2022-06-27 19:37:10|1195.89|1190.49|1196.27|1190.87|1196.34|1190.94|1195.89|1190.49|36
1656358640000|2022-06-27 19:37:20|1196.24|1190.84|1196.27|1190.87|1196.27|1190.87|1195.88|1190.48|32
1656358650000|2022-06-27 19:37:30|1196.26|1190.86|1196.31|1190.91|1196.48|1191.08|1195.99|1190.59|34
1656358660000|2022-06-27 19:37:40|1196.34|1190.94|1196.9|1191.5|1196.9|1191.5|1196.23|1190.83|31
1656358670000|2022-06-27 19:37:50|1196.94|1191.54|1196.12|1190.72|1197|1191.6|1196|1190.6|36
1656358680000|2022-06-27 19:38:00|1196.1|1190.7|1195.83|1190.43|1196.19|1190.79|1195.83|1190.43|35
1656358690000|2022-06-27 19:38:10|1195.78|1190.38|1195.84|1190.44|1195.92|1190.52|1195.73|1190.33|30
1656358700000|2022-06-27 19:38:20|1195.86|1190.46|1196.04|1190.64|1196.18|1190.78|1195.86|1190.46|27
1656358710000|2022-06-27 19:38:30|1196.02|1190.62|1196.17|1190.77|1196.2|1190.8|1195.66|1190.26|35
1656358720000|2022-06-27 19:38:40|1196.19|1190.79|1196.08|1190.68|1196.3|1190.9|1196.04|1190.64|29
1656358730000|2022-06-27 19:38:50|1196.11|1190.71|1196.03|1190.63|1196.12|1190.72|1195.93|1190.53|32
1656358740000|2022-06-27 19:39:00|1196.04|1190.64|1196.56|1191.16|1196.56|1191.16|1195.97|1190.57|30
1656358750000|2022-06-27 19:39:10|1196.55|1191.15|1196.96|1191.56|1197.07|1191.67|1196.55|1191.15|35
1656358760000|2022-06-27 19:39:20|1196.94|1191.54|1197.09|1191.69|1197.11|1191.71|1196.86|1191.46|31
1656358770000|2022-06-27 19:39:30|1197.08|1191.68|1196.91|1191.51|1197.08|1191.68|1196.81|1191.41|28
1656358780000|2022-06-27 19:39:40|1196.96|1191.56|1196.68|1191.28|1196.96|1191.56|1196.27|1190.87|32
1656358790000|2022-06-27 19:39:50|1196.69|1191.29|1196.95|1191.55|1196.96|1191.56|1196.32|1190.92|31
1656358800000|2022-06-27 19:40:00|1197.02|1191.62|1196.9|1191.5|1197.07|1191.67|1196.72|1191.32|35
1656358810000|2022-06-27 19:40:10|1196.86|1191.46|1196.47|1191.07|1196.9|1191.5|1196.35|1190.95|30
1656358820000|2022-06-27 19:40:20|1196.45|1191.05|1196.79|1191.39|1196.9|1191.5|1196.42|1191.02|29
1656358830000|2022-06-27 19:40:30|1196.74|1191.34|1197.04|1191.64|1197.11|1191.71|1196.72|1191.32|34
1656358840000|2022-06-27 19:40:40|1197.03|1191.63|1197.71|1192.31|1197.71|1192.31|1197.03|1191.63|30
1656358850000|2022-06-27 19:40:50|1197.73|1192.33|1197.51|1192.11|1197.86|1192.46|1197.34|1191.94|30
1656358860000|2022-06-27 19:41:00|1197.5|1192.1|1197.32|1191.92|1197.57|1192.17|1197.32|1191.92|27
1656358870000|2022-06-27 19:41:10|1197.26|1191.86|1197.57|1192.17|1197.57|1192.17|1197.13|1191.73|32
1656358880000|2022-06-27 19:41:20|1197.64|1192.24|1198.37|1192.97|1198.37|1192.97|1197.64|1192.24|34
1656358890000|2022-06-27 19:41:30|1198.56|1193.16|1198.54|1193.14|1198.76|1193.36|1198.26|1192.86|34
1656358900000|2022-06-27 19:41:40|1198.48|1193.08|1198.37|1192.97|1198.71|1193.31|1198.26|1192.86|30
1656358910000|2022-06-27 19:41:50|1198.54|1193.14|1198.59|1193.19|1198.67|1193.27|1198.46|1193.06|31
1656358920000|2022-06-27 19:42:00|1198.58|1193.18|1198.87|1193.47|1199.02|1193.62|1198.52|1193.12|33
1656358930000|2022-06-27 19:42:10|1198.8|1193.4|1198.15|1192.75|1198.92|1193.52|1198.15|1192.75|33
1656358940000|2022-06-27 19:42:20|1198.13|1192.73|1198.24|1192.84|1198.31|1192.91|1197.98|1192.58|33
1656358950000|2022-06-27 19:42:30|1198.2|1192.8|1198.58|1193.18|1198.71|1193.31|1198.12|1192.72|31
1656358960000|2022-06-27 19:42:40|1198.57|1193.17|1198.76|1193.36|1198.82|1193.42|1198.53|1193.13|37
1656358970000|2022-06-27 19:42:50|1198.71|1193.31|1198.91|1193.51|1198.98|1193.58|1198.56|1193.16|37
1656358980000|2022-06-27 19:43:00|1198.92|1193.52|1199.03|1193.63|1199.26|1193.86|1198.75|1193.35|29
1656358990000|2022-06-27 19:43:10|1199.07|1193.67|1199.56|1194.16|1199.56|1194.16|1199.01|1193.61|35
1656359000000|2022-06-27 19:43:20|1199.58|1194.18|1200.36|1194.96|1200.57|1195.17|1199.58|1194.18|30
1656359010000|2022-06-27 19:43:30|1200.26|1194.86|1200.78|1195.38|1200.88|1195.48|1200.26|1194.86|34
1656359020000|2022-06-27 19:43:40|1200.86|1195.46|1200.48|1195.08|1201.05|1195.65|1200.44|1195.04|36
1656359030000|2022-06-27 19:43:50|1200.38|1194.98|1199.22|1193.82|1200.38|1194.98|1199.11|1193.71|36
1656359040000|2022-06-27 19:44:00|1199.27|1193.87|1199.94|1194.54|1199.96|1194.56|1199.27|1193.87|33
1656359050000|2022-06-27 19:44:10|1199.96|1194.56|1199.98|1194.58|1200.12|1194.72|1199.86|1194.46|30
1656359060000|2022-06-27 19:44:20|1200|1194.6|1199.98|1194.58|1200.06|1194.66|1199.68|1194.28|34
1656359070000|2022-06-27 19:44:30|1200|1194.6|1200.14|1194.74|1200.14|1194.74|1199.94|1194.54|30
1656359080000|2022-06-27 19:44:40|1200.08|1194.68|1200.6|1195.2|1200.66|1195.26|1200.07|1194.67|36
1656359090000|2022-06-27 19:44:50|1200.64|1195.24|1200.65|1195.25|1200.84|1195.44|1200.43|1195.03|32
1656359100000|2022-06-27 19:45:00|1200.6|1195.2|1200.3|1194.9|1200.6|1195.2|1200.14|1194.74|37
1656359110000|2022-06-27 19:45:10|1200.43|1195.03|1200.69|1195.29|1200.7|1195.3|1200.28|1194.88|33
1656359120000|2022-06-27 19:45:20|1200.71|1195.31|1200.6|1195.2|1200.84|1195.44|1200.45|1195.05|31
1656359130000|2022-06-27 19:45:30|1200.62|1195.22|1201.98|1196.58|1201.98|1196.58|1200.62|1195.22|33
1656359140000|2022-06-27 19:45:40|1201.93|1196.53|1201.29|1195.89|1202.05|1196.65|1201.27|1195.87|37
1656359150000|2022-06-27 19:45:50|1201.28|1195.88|1200.37|1194.97|1201.28|1195.88|1199.95|1194.55|36
1656359160000|2022-06-27 19:46:00|1200.31|1194.91|1200.97|1195.57|1201.05|1195.65|1199.99|1194.59|36
1656359170000|2022-06-27 19:46:10|1200.88|1195.48|1200.57|1195.17|1201.03|1195.63|1200.56|1195.16|35
1656359180000|2022-06-27 19:46:20|1200.6|1195.2|1201.29|1195.89|1201.42|1196.02|1200.6|1195.2|35
1656359190000|2022-06-27 19:46:30|1201.36|1195.96|1201.01|1195.61|1201.59|1196.19|1200.86|1195.46|33
1656359200000|2022-06-27 19:46:40|1200.98|1195.58|1200.98|1195.58|1201.12|1195.72|1200.96|1195.56|32
1656359210000|2022-06-27 19:46:50|1201|1195.6|1201.93|1196.53|1201.95|1196.55|1200.99|1195.59|36
1656359220000|2022-06-27 19:47:00|1201.87|1196.47|1201.44|1196.04|1202.05|1196.65|1201.43|1196.03|34
1656359230000|2022-06-27 19:47:10|1201.41|1196.01|1201.29|1195.89|1201.46|1196.06|1201.11|1195.71|29
1656359240000|2022-06-27 19:47:20|1201.32|1195.92|1200.64|1195.24|1201.34|1195.94|1200.56|1195.16|25
1656359250000|2022-06-27 19:47:30|1200.63|1195.23|1200.94|1195.54|1200.99|1195.59|1200.52|1195.12|27
1656359260000|2022-06-27 19:47:40|1200.93|1195.53|1200.84|1195.44|1200.95|1195.55|1200.73|1195.33|32
1656359270000|2022-06-27 19:47:50|1200.85|1195.45|1201.48|1196.08|1201.48|1196.08|1200.85|1195.45|33
1656359280000|2022-06-27 19:48:00|1201.45|1196.05|1200.98|1195.58|1201.47|1196.07|1200.98|1195.58|36
1656359290000|2022-06-27 19:48:10|1200.94|1195.54|1202.1|1196.7|1202.11|1196.71|1200.93|1195.53|35
1656359300000|2022-06-27 19:48:20|1202.12|1196.72|1201.78|1196.38|1202.93|1197.53|1201.76|1196.36|38
1656359310000|2022-06-27 19:48:30|1201.76|1196.36|1201.98|1196.58|1201.99|1196.59|1201.61|1196.21|35
1656359320000|2022-06-27 19:48:40|1201.88|1196.48|1201.33|1195.93|1201.98|1196.58|1201.32|1195.92|29
1656359330000|2022-06-27 19:48:50|1201.26|1195.86|1200.63|1195.23|1201.26|1195.86|1200.6|1195.2|29
1656359340000|2022-06-27 19:49:00|1200.62|1195.22|1200.54|1195.14|1200.63|1195.23|1200.3|1194.9|31
1656359350000|2022-06-27 19:49:10|1200.57|1195.17|1200.73|1195.33|1200.82|1195.42|1200.5|1195.1|25
1656359360000|2022-06-27 19:49:20|1200.7|1195.3|1201.31|1195.91|1201.31|1195.91|1200.14|1194.74|36
1656359370000|2022-06-27 19:49:30|1201.26|1195.86|1201.1|1195.7|1201.44|1196.04|1200.66|1195.26|36
1656359380000|2022-06-27 19:49:40|1201|1195.6|1201.88|1196.48|1201.88|1196.48|1201|1195.6|32
1656359390000|2022-06-27 19:49:50|1202.08|1196.68|1202.18|1196.78|1202.84|1197.44|1202.08|1196.68|36
1656359400000|2022-06-27 19:50:00|1202.13|1196.73|1200.51|1195.11|1202.13|1196.73|1200.36|1194.96|37
1656359410000|2022-06-27 19:50:10|1200.48|1195.08|1199.91|1194.51|1200.48|1195.08|1199.77|1194.37|35
1656359420000|2022-06-27 19:50:20|1199.88|1194.48|1199.7|1194.3|1200.16|1194.76|1199.7|1194.3|32
1656359430000|2022-06-27 19:50:30|1199.77|1194.37|1199.17|1193.77|1199.77|1194.37|1199.16|1193.76|32
1656359440000|2022-06-27 19:50:40|1199.47|1194.07|1199.17|1193.77|1199.58|1194.18|1198.75|1193.35|37
1656359450000|2022-06-27 19:50:50|1199.19|1193.79|1200.35|1194.95|1200.35|1194.95|1198.86|1193.46|35
1656359460000|2022-06-27 19:51:00|1200.33|1194.93|1200.03|1194.63|1200.33|1194.93|1199.75|1194.35|32
1656359470000|2022-06-27 19:51:10|1200.15|1194.75|1201.02|1195.62|1201.31|1195.91|1199.91|1194.51|32
1656359480000|2022-06-27 19:51:20|1201.04|1195.64|1200.77|1195.37|1201.09|1195.69|1200.38|1194.98|35
1656359490000|2022-06-27 19:51:30|1200.71|1195.31|1200.65|1195.25|1200.91|1195.51|1200.53|1195.13|37
1656359500000|2022-06-27 19:51:40|1200.53|1195.13|1200.13|1194.73|1200.53|1195.13|1199.96|1194.56|33
1656359510000|2022-06-27 19:51:50|1200.1|1194.7|1199.8|1194.4|1200.1|1194.7|1199.77|1194.37|34
1656359520000|2022-06-27 19:52:00|1199.82|1194.42|1200.52|1195.12|1200.52|1195.12|1199.8|1194.4|29
1656359530000|2022-06-27 19:52:10|1200.59|1195.19|1200.4|1195|1200.94|1195.54|1200.27|1194.87|34
1656359540000|2022-06-27 19:52:20|1200.42|1195.02|1200.65|1195.25|1200.7|1195.3|1200.13|1194.73|30
1656359550000|2022-06-27 19:52:30|1200.7|1195.3|1200.41|1195.01|1200.7|1195.3|1200.34|1194.94|31
1656359560000|2022-06-27 19:52:40|1200.42|1195.02|1199.95|1194.55|1200.42|1195.02|1199.86|1194.46|32
1656359570000|2022-06-27 19:52:50|1199.92|1194.52|1199.42|1194.02|1199.92|1194.52|1199.41|1194.01|29
1656359580000|2022-06-27 19:53:00|1199.33|1193.93|1199.11|1193.71|1199.33|1193.93|1198.96|1193.56|33
1656359590000|2022-06-27 19:53:10|1199.07|1193.67|1199.01|1193.61|1199.47|1194.07|1198.97|1193.57|36
1656359600000|2022-06-27 19:53:20|1198.93|1193.53|1199.29|1193.89|1199.3|1193.9|1198.84|1193.44|37
1656359610000|2022-06-27 19:53:30|1199.15|1193.75|1199.69|1194.29|1199.69|1194.29|1199.15|1193.75|32
1656359620000|2022-06-27 19:53:40|1199.61|1194.21|1199.88|1194.48|1200.12|1194.72|1199.61|1194.21|37
1656359630000|2022-06-27 19:53:50|1199.94|1194.54|1199.91|1194.51|1200|1194.6|1199.77|1194.37|34
1656359640000|2022-06-27 19:54:00|1200.02|1194.62|1200.28|1194.88|1200.58|1195.18|1199.88|1194.48|32
1656359650000|2022-06-27 19:54:10|1200.29|1194.89|1200|1194.6|1200.47|1195.07|1200|1194.6|28
1656359660000|2022-06-27 19:54:20|1200.02|1194.62|1199.97|1194.57|1200.51|1195.11|1199.72|1194.32|36
1656359670000|2022-06-27 19:54:30|1200.05|1194.65|1199.85|1194.45|1200.05|1194.65|1199.75|1194.35|28
1656359680000|2022-06-27 19:54:40|1199.74|1194.34|1199.73|1194.33|1199.86|1194.46|1199.58|1194.18|29
1656359690000|2022-06-27 19:54:50|1199.71|1194.31|1199.93|1194.53|1200.33|1194.93|1199.69|1194.29|33
1656359700000|2022-06-27 19:55:00|1199.87|1194.47|1199.99|1194.59|1200.22|1194.82|1199.87|1194.47|36
1656359710000|2022-06-27 19:55:10|1199.95|1194.55|1199.66|1194.26|1199.98|1194.58|1199.51|1194.11|27
1656359720000|2022-06-27 19:55:20|1199.65|1194.25|1199.18|1193.78|1199.69|1194.29|1199.18|1193.78|33
1656359730000|2022-06-27 19:55:30|1199.17|1193.77|1199.4|1194|1199.41|1194.01|1198.84|1193.44|26
1656359740000|2022-06-27 19:55:40|1199.41|1194.01|1199.46|1194.06|1199.73|1194.33|1199.41|1194.01|22
1656359750000|2022-06-27 19:55:50|1199.47|1194.07|1199.35|1193.95|1199.48|1194.08|1199.32|1193.92|28
1656359760000|2022-06-27 19:56:00|1199.34|1193.94|1199.97|1194.57|1200.16|1194.76|1199.34|1193.94|35
1656359770000|2022-06-27 19:56:10|1199.98|1194.58|1199.71|1194.31|1199.98|1194.58|1199.52|1194.12|32
1656359780000|2022-06-27 19:56:20|1199.72|1194.32|1199.67|1194.27|1199.72|1194.32|1199.58|1194.18|26
1656359790000|2022-06-27 19:56:30|1199.71|1194.31|1199.94|1194.54|1200.07|1194.67|1199.66|1194.26|34
1656359800000|2022-06-27 19:56:40|1199.96|1194.56|1200.11|1194.71|1200.2|1194.8|1199.92|1194.52|36
1656359810000|2022-06-27 19:56:50|1200.09|1194.69|1200.22|1194.82|1200.27|1194.87|1200.07|1194.67|29
1656359820000|2022-06-27 19:57:00|1200.13|1194.73|1200.09|1194.69|1200.24|1194.84|1199.9|1194.5|31
1656359830000|2022-06-27 19:57:10|1200|1194.6|1199.9|1194.5|1200.05|1194.65|1199.38|1193.98|34
1656359840000|2022-06-27 19:57:20|1199.93|1194.53|1200.48|1195.08|1200.48|1195.08|1199.93|1194.53|34
1656359850000|2022-06-27 19:57:30|1200.45|1195.05|1200.02|1194.62|1200.65|1195.25|1199.99|1194.59|33
1656359860000|2022-06-27 19:57:40|1200.03|1194.63|1199.58|1194.18|1200.06|1194.66|1199.42|1194.02|33
1656359870000|2022-06-27 19:57:50|1199.35|1193.95|1199.45|1194.05|1199.56|1194.16|1199.35|1193.95|29
1656359880000|2022-06-27 19:58:00|1199.44|1194.04|1199.49|1194.09|1199.55|1194.15|1199.33|1193.93|34
1656359890000|2022-06-27 19:58:10|1199.47|1194.07|1199.92|1194.52|1200.11|1194.71|1199.28|1193.88|30
1656359900000|2022-06-27 19:58:20|1199.95|1194.55|1199.75|1194.35|1200.01|1194.61|1199.56|1194.16|31
1656359910000|2022-06-27 19:58:30|1199.72|1194.32|1199.6|1194.2|1199.72|1194.32|1199.56|1194.16|30
1656359920000|2022-06-27 19:58:40|1199.64|1194.24|1199.9|1194.5|1199.93|1194.53|1199.61|1194.21|32
1656359930000|2022-06-27 19:58:50|1199.89|1194.49|1199.44|1194.04|1199.89|1194.49|1199.4|1194|28
1656359940000|2022-06-27 19:59:00|1199.43|1194.03|1199.4|1194|1199.46|1194.06|1199.38|1193.98|27
1656359950000|2022-06-27 19:59:10|1199.41|1194.01|1199.37|1193.97|1199.54|1194.14|1199.32|1193.92|31
1656359960000|2022-06-27 19:59:20|1199.35|1193.95|1199.36|1193.96|1199.43|1194.03|1199.3|1193.9|32
1656359970000|2022-06-27 19:59:30|1199.34|1193.94|1198.52|1193.12|1199.35|1193.95|1198.37|1192.97|31
1656359980000|2022-06-27 19:59:40|1198.51|1193.11|1198.46|1193.06|1198.53|1193.13|1198.15|1192.75|35
1656359990000|2022-06-27 19:59:50|1198.38|1192.98|1198.52|1193.12|1198.66|1193.26|1198.33|1192.93|34
1656360000000|2022-06-27 20:00:00|1198.51|1193.11|1199.93|1194.53|1199.97|1194.57|1198.48|1193.08|39
1656360010000|2022-06-27 20:00:10|1199.91|1194.51|1200.6|1195.2|1200.61|1195.21|1199.72|1194.32|38
1656360020000|2022-06-27 20:00:20|1200.7|1195.3|1200.61|1195.21|1201.1|1195.7|1200.32|1194.92|39
1656360030000|2022-06-27 20:00:30|1200.57|1195.17|1200.44|1195.04|1200.96|1195.56|1200.44|1195.04|34
1656360040000|2022-06-27 20:00:40|1200.43|1195.03|1200.21|1194.81|1200.64|1195.24|1200.16|1194.76|36
1656360050000|2022-06-27 20:00:50|1200.15|1194.75|1199.94|1194.54|1200.17|1194.77|1199.72|1194.32|33
1656360060000|2022-06-27 20:01:00|1199.95|1194.55|1200.6|1195.2|1200.62|1195.22|1199.93|1194.53|32
1656360070000|2022-06-27 20:01:10|1200.62|1195.22|1200.2|1194.8|1200.62|1195.22|1200.2|1194.8|33
1656360080000|2022-06-27 20:01:20|1200.19|1194.79|1200.21|1194.81|1200.34|1194.94|1200.09|1194.69|30
1656360090000|2022-06-27 20:01:30|1200.25|1194.85|1200.6|1195.2|1200.75|1195.35|1200.21|1194.81|32
1656360100000|2022-06-27 20:01:40|1200.64|1195.24|1200.52|1195.12|1200.69|1195.29|1200.32|1194.92|30
1656360110000|2022-06-27 20:01:50|1200.45|1195.05|1200.43|1195.03|1200.45|1195.05|1200.26|1194.86|30
1656360120000|2022-06-27 20:02:00|1200.44|1195.04|1200.34|1194.94|1200.49|1195.09|1200.3|1194.9|30
1656360130000|2022-06-27 20:02:10|1200.35|1194.95|1200.32|1194.92|1200.36|1194.96|1200.27|1194.87|19
1656360140000|2022-06-27 20:02:20|1200.36|1194.96|1200.61|1195.21|1200.69|1195.29|1200.12|1194.72|29
1656360150000|2022-06-27 20:02:30|1200.63|1195.23|1200.77|1195.37|1201.01|1195.61|1200.63|1195.23|28
1656360160000|2022-06-27 20:02:40|1200.81|1195.41|1202.24|1196.84|1202.32|1196.92|1200.81|1195.41|29
1656360170000|2022-06-27 20:02:50|1202.19|1196.79|1202.35|1196.95|1202.55|1197.15|1202.06|1196.66|37
1656360180000|2022-06-27 20:03:00|1202.41|1197.01|1201.24|1195.84|1202.44|1197.04|1201.16|1195.76|35
1656360190000|2022-06-27 20:03:10|1201.25|1195.85|1201.15|1195.75|1201.25|1195.85|1200.57|1195.17|37
1656360200000|2022-06-27 20:03:20|1201.16|1195.76|1200.95|1195.55|1201.33|1195.93|1200.95|1195.55|36
1656360210000|2022-06-27 20:03:30|1201.07|1195.67|1201.26|1195.86|1201.31|1195.91|1200.71|1195.31|31
1656360220000|2022-06-27 20:03:40|1201.25|1195.85|1200.8|1195.4|1201.25|1195.85|1200.73|1195.33|31
1656360230000|2022-06-27 20:03:50|1200.81|1195.41|1200.75|1195.35|1200.87|1195.47|1200.6|1195.2|28
1656360240000|2022-06-27 20:04:00|1200.8|1195.4|1200.8|1195.4|1200.89|1195.49|1200.41|1195.01|32
1656360250000|2022-06-27 20:04:10|1200.9|1195.5|1200.76|1195.36|1200.91|1195.51|1200.61|1195.21|31
1656360260000|2022-06-27 20:04:20|1200.72|1195.32|1201.39|1195.99|1201.48|1196.08|1200.72|1195.32|36
1656360270000|2022-06-27 20:04:30|1201.55|1196.15|1201.42|1196.02|1201.55|1196.15|1201.21|1195.81|36
1656360280000|2022-06-27 20:04:40|1201.4|1196|1201.55|1196.15|1201.67|1196.27|1201.4|1196|32
1656360290000|2022-06-27 20:04:50|1201.57|1196.17|1202.21|1196.81|1202.25|1196.85|1201.57|1196.17|35
1656360300000|2022-06-27 20:05:00|1202.26|1196.86|1201.92|1196.52|1202.26|1196.86|1201.51|1196.11|34
1656360310000|2022-06-27 20:05:10|1201.9|1196.5|1201.79|1196.39|1202.16|1196.76|1201.79|1196.39|36
1656360320000|2022-06-27 20:05:20|1201.73|1196.33|1201.45|1196.05|1201.73|1196.33|1201.39|1195.99|34
1656360330000|2022-06-27 20:05:30|1201.41|1196.01|1201.72|1196.32|1201.93|1196.53|1201.41|1196.01|32
1656360340000|2022-06-27 20:05:40|1201.74|1196.34|1201.82|1196.42|1201.96|1196.56|1201.74|1196.34|32
1656360350000|2022-06-27 20:05:50|1201.85|1196.45|1201.66|1196.26|1201.85|1196.45|1201.34|1195.94|36
1656360360000|2022-06-27 20:06:00|1201.74|1196.34|1201.49|1196.09|1201.74|1196.34|1201.49|1196.09|26
1656360370000|2022-06-27 20:06:10|1201.48|1196.08|1201.85|1196.45|1201.92|1196.52|1201.35|1195.95|33
1656360380000|2022-06-27 20:06:20|1201.87|1196.47|1201.61|1196.21|1202.24|1196.84|1201.61|1196.21|34
1656360390000|2022-06-27 20:06:30|1201.57|1196.17|1201.81|1196.41|1201.86|1196.46|1201.56|1196.16|32
1656360400000|2022-06-27 20:06:40|1201.73|1196.33|1201.74|1196.34|1201.84|1196.44|1201.69|1196.29|28
1656360410000|2022-06-27 20:06:50|1201.83|1196.43|1203.19|1197.79|1203.19|1197.79|1201.74|1196.34|32
1656360420000|2022-06-27 20:07:00|1203.61|1198.21|1203.87|1198.47|1204.17|1198.77|1203.4|1198|34
1656360430000|2022-06-27 20:07:10|1203.88|1198.48|1204.08|1198.68|1204.27|1198.87|1203.82|1198.42|26
1656360440000|2022-06-27 20:07:20|1204.12|1198.72|1204.23|1198.83|1204.31|1198.91|1204.11|1198.71|24
1656360450000|2022-06-27 20:07:30|1204.28|1198.88|1203.86|1198.46|1204.36|1198.96|1203.85|1198.45|26
1656360460000|2022-06-27 20:07:40|1203.93|1198.53|1205.2|1199.8|1205.25|1199.85|1203.91|1198.51|21
1656360470000|2022-06-27 20:07:50|1205.13|1199.73|1204.77|1199.37|1205.2|1199.8|1204.7|1199.3|29
1656360480000|2022-06-27 20:08:00|1204.72|1199.32|1203.88|1198.48|1204.72|1199.32|1203.88|1198.48|19
1656360490000|2022-06-27 20:08:10|1203.9|1198.5|1203.74|1198.34|1203.97|1198.57|1203.69|1198.29|21
1656360500000|2022-06-27 20:08:20|1203.59|1198.19|1204.01|1198.61|1204.14|1198.74|1203.59|1198.19|13
1656360510000|2022-06-27 20:08:30|1204.15|1198.75|1203.93|1198.53|1204.61|1199.21|1203.93|1198.53|26
1656360520000|2022-06-27 20:08:40|1203.94|1198.54|1204.28|1198.88|1204.31|1198.91|1203.77|1198.37|24
1656360530000|2022-06-27 20:08:50|1204.15|1198.75|1204.75|1199.35|1204.75|1199.35|1204.12|1198.72|22
1656360540000|2022-06-27 20:09:00|1204.72|1199.32|1204.18|1198.78|1204.72|1199.32|1204.16|1198.76|25
1656360550000|2022-06-27 20:09:10|1204.21|1198.81|1204.17|1198.77|1204.21|1198.81|1204.07|1198.67|12
1656360560000|2022-06-27 20:09:20|1204.18|1198.78|1204.17|1198.77|1204.25|1198.85|1204.17|1198.77|10
1656360570000|2022-06-27 20:09:30|1204.18|1198.78|1204.31|1198.91|1204.31|1198.91|1204.18|1198.78|3
1656360580000|2022-06-27 20:09:40|1204.17|1198.77|1204.06|1198.66|1204.28|1198.88|1204.06|1198.66|8
1656360590000|2022-06-27 20:09:50|1204.12|1198.72|1204.16|1198.76|1204.24|1198.84|1203.99|1198.59|16
1656360600000|2022-06-27 20:10:00|1204.17|1198.77|1204.01|1198.61|1204.17|1198.77|1203.99|1198.59|16
1656360610000|2022-06-27 20:10:10|1204.07|1198.67|1204.11|1198.71|1204.23|1198.83|1204.07|1198.67|12
1656360620000|2022-06-27 20:10:20|1204.12|1198.72|1204.58|1199.18|1204.64|1199.24|1204.12|1198.72|25
1656360630000|2022-06-27 20:10:30|1204.6|1199.2|1205.04|1199.64|1205.04|1199.64|1204.58|1199.18|23
1656360640000|2022-06-27 20:10:40|1205.06|1199.66|1204.43|1199.03|1205.06|1199.66|1204.4|1199|14
1656360650000|2022-06-27 20:10:50|1204.44|1199.04|1205.69|1200.29|1205.86|1200.46|1204.36|1198.96|29
1656360660000|2022-06-27 20:11:00|1205.66|1200.26|1206.12|1200.72|1206.12|1200.72|1205.35|1199.95|29
1656360670000|2022-06-27 20:11:10|1206.18|1200.78|1206.05|1200.65|1206.6|1201.2|1205.79|1200.39|21
1656360680000|2022-06-27 20:11:20|1206.06|1200.66|1205.82|1200.42|1206.26|1200.86|1205.82|1200.42|28
1656360690000|2022-06-27 20:11:30|1205.86|1200.46|1205.72|1200.32|1205.86|1200.46|1205.43|1200.03|20
1656360700000|2022-06-27 20:11:40|1205.7|1200.3|1205.05|1199.65|1205.78|1200.38|1204.82|1199.42|22
1656360710000|2022-06-27 20:11:50|1205.06|1199.66|1204.88|1199.48|1205.62|1200.22|1204.88|1199.48|25
1656360720000|2022-06-27 20:12:00|1204.89|1199.49|1205.32|1199.92|1205.32|1199.92|1204.89|1199.49|22
1656360730000|2022-06-27 20:12:10|1205.26|1199.86|1205.47|1200.07|1205.62|1200.22|1205.22|1199.82|27
1656360740000|2022-06-27 20:12:20|1205.48|1200.08|1205.55|1200.15|1205.75|1200.35|1205.44|1200.04|27
1656360750000|2022-06-27 20:12:30|1205.56|1200.16|1205.16|1199.76|1205.75|1200.35|1205.1|1199.7|29
1656360760000|2022-06-27 20:12:40|1205.17|1199.77|1205.22|1199.82|1205.34|1199.94|1205.07|1199.67|31
1656360770000|2022-06-27 20:12:50|1205.2|1199.8|1205.51|1200.11|1205.57|1200.17|1205.14|1199.74|31
1656360780000|2022-06-27 20:13:00|1205.49|1200.09|1205.41|1200.01|1205.59|1200.19|1205.41|1200.01|19
1656360790000|2022-06-27 20:13:10|1205.4|1200|1205.53|1200.13|1205.6|1200.2|1205.21|1199.81|33
1656360800000|2022-06-27 20:13:20|1205.49|1200.09|1205.5|1200.1|1205.67|1200.27|1205.34|1199.94|29
1656360810000|2022-06-27 20:13:30|1205.51|1200.11|1205.79|1200.39|1205.84|1200.44|1205.5|1200.1|27
1656360820000|2022-06-27 20:13:40|1205.76|1200.36|1205.28|1199.88|1205.87|1200.47|1205.19|1199.79|33
1656360830000|2022-06-27 20:13:50|1205.27|1199.87|1205.41|1200.01|1205.59|1200.19|1205.19|1199.79|24
1656360840000|2022-06-27 20:14:00|1205.43|1200.03|1205.43|1200.03|1205.68|1200.28|1205.41|1200.01|28
1656360850000|2022-06-27 20:14:10|1205.41|1200.01|1205.39|1199.99|1205.5|1200.1|1205.36|1199.96|30
1656360860000|2022-06-27 20:14:20|1205.38|1199.98|1205.25|1199.85|1205.43|1200.03|1205.25|1199.85|24
1656360870000|2022-06-27 20:14:30|1205.26|1199.86|1205.32|1199.92|1205.42|1200.02|1205.08|1199.68|32
1656360880000|2022-06-27 20:14:40|1205.33|1199.93|1205.17|1199.77|1205.36|1199.96|1205.12|1199.72|24
1656360890000|2022-06-27 20:14:50|1205.15|1199.75|1205.1|1199.7|1205.15|1199.75|1205.04|1199.64|19
1656360900000|2022-06-27 20:15:00|1205.11|1199.71|1205.26|1199.86|1205.26|1199.86|1205.08|1199.68|24
1656360910000|2022-06-27 20:15:10|1205.25|1199.85|1205.25|1199.85|1205.5|1200.1|1205.1|1199.7|31
1656360920000|2022-06-27 20:15:20|1205.35|1199.95|1205.41|1200.01|1205.59|1200.19|1205.21|1199.81|23
1656360930000|2022-06-27 20:15:30|1205.36|1199.96|1205.38|1199.98|1205.49|1200.09|1205.28|1199.88|30
1656360940000|2022-06-27 20:15:40|1205.37|1199.97|1205.88|1200.48|1206.1|1200.7|1205.31|1199.91|29
1656360950000|2022-06-27 20:15:50|1205.9|1200.5|1205.6|1200.2|1206.09|1200.69|1205.6|1200.2|33
1656360960000|2022-06-27 20:16:00|1205.59|1200.19|1205.85|1200.45|1205.98|1200.58|1205.47|1200.07|30
1656360970000|2022-06-27 20:16:10|1205.81|1200.41|1206.06|1200.66|1206.12|1200.72|1205.81|1200.41|20
1656360980000|2022-06-27 20:16:20|1206.09|1200.69|1206.39|1200.99|1206.4|1201|1206.06|1200.66|25
1656360990000|2022-06-27 20:16:30|1206.4|1201|1206.4|1201|1206.74|1201.34|1205.96|1200.56|32
1656361000000|2022-06-27 20:16:40|1206.25|1200.85|1206.39|1200.99|1206.49|1201.09|1206.16|1200.76|25
1656361010000|2022-06-27 20:16:50|1206.41|1201.01|1206.23|1200.83|1206.54|1201.14|1205.99|1200.59|29
1656361020000|2022-06-27 20:17:00|1206.11|1200.71|1206.11|1200.71|1206.15|1200.75|1205.95|1200.55|27
1656361030000|2022-06-27 20:17:10|1206.1|1200.7|1206.53|1201.13|1206.53|1201.13|1205.97|1200.57|27
1656361040000|2022-06-27 20:17:20|1206.29|1200.89|1206.32|1200.92|1206.32|1200.92|1206.22|1200.82|15
1656361050000|2022-06-27 20:17:30|1206.3|1200.9|1206.18|1200.78|1206.41|1201.01|1206.18|1200.78|16
1656361060000|2022-06-27 20:17:40|1206.19|1200.79|1206|1200.6|1206.19|1200.79|1205.99|1200.59|24
1656361070000|2022-06-27 20:17:50|1206.01|1200.61|1206.2|1200.8|1206.2|1200.8|1206|1200.6|15
1656361080000|2022-06-27 20:18:00|1206.09|1200.69|1206.66|1201.26|1206.66|1201.26|1206.07|1200.67|30
1656361090000|2022-06-27 20:18:10|1206.64|1201.24|1206.47|1201.07|1206.72|1201.32|1206.35|1200.95|18
1656361100000|2022-06-27 20:18:20|1206.5|1201.1|1206.41|1201.01|1206.52|1201.12|1206.22|1200.82|22
1656361110000|2022-06-27 20:18:30|1206.44|1201.04|1206.42|1201.02|1206.47|1201.07|1206.33|1200.93|31
1656361120000|2022-06-27 20:18:40|1206.46|1201.06|1206.76|1201.36|1206.8|1201.4|1206.33|1200.93|30
1656361130000|2022-06-27 20:18:50|1206.8|1201.4|1206.54|1201.14|1206.8|1201.4|1206.46|1201.06|21
1656361140000|2022-06-27 20:19:00|1206.53|1201.13|1206.75|1201.35|1206.78|1201.38|1206.2|1200.8|28
1656361150000|2022-06-27 20:19:10|1206.78|1201.38|1206.47|1201.07|1206.79|1201.39|1206.33|1200.93|20
1656361160000|2022-06-27 20:19:20|1206.49|1201.09|1206.42|1201.02|1206.53|1201.13|1206.39|1200.99|19
1656361170000|2022-06-27 20:19:30|1206.44|1201.04|1206.55|1201.15|1206.66|1201.26|1206.3|1200.9|27
1656361180000|2022-06-27 20:19:40|1206.54|1201.14|1206.24|1200.84|1206.54|1201.14|1206.24|1200.84|25
1656361190000|2022-06-27 20:19:50|1206.25|1200.85|1206|1200.6|1206.25|1200.85|1205.92|1200.52|13
1656361200000|2022-06-27 20:20:00|1205.92|1200.52|1206.13|1200.73|1206.23|1200.83|1205.92|1200.52|15
1656361210000|2022-06-27 20:20:10|1206.14|1200.74|1206.23|1200.83|1206.23|1200.83|1206|1200.6|18
1656361220000|2022-06-27 20:20:20|1206.42|1201.02|1206.14|1200.74|1206.43|1201.03|1205.82|1200.42|31
1656361230000|2022-06-27 20:20:30|1205.98|1200.58|1205.95|1200.55|1206.03|1200.63|1205.84|1200.44|20
1656361240000|2022-06-27 20:20:40|1205.89|1200.49|1205.92|1200.52|1205.99|1200.59|1205.78|1200.38|25
1656361250000|2022-06-27 20:20:50|1205.94|1200.54|1205.99|1200.59|1206.14|1200.74|1205.8|1200.4|22
1656361260000|2022-06-27 20:21:00|1205.97|1200.57|1205.73|1200.33|1205.97|1200.57|1205.69|1200.29|26
1656361270000|2022-06-27 20:21:10|1205.74|1200.34|1205.89|1200.49|1206.19|1200.79|1205.67|1200.27|32
1656361280000|2022-06-27 20:21:20|1205.9|1200.5|1205.91|1200.51|1206.01|1200.61|1205.89|1200.49|24
1656361290000|2022-06-27 20:21:30|1205.92|1200.52|1205.95|1200.55|1206.4|1201|1205.84|1200.44|34
1656361300000|2022-06-27 20:21:40|1205.96|1200.56|1205.99|1200.59|1206.06|1200.66|1205.93|1200.53|27
1656361310000|2022-06-27 20:21:50|1206.03|1200.63|1206.03|1200.63|1206.09|1200.69|1205.97|1200.57|23
1656361320000|2022-06-27 20:22:00|1206.06|1200.66|1206.23|1200.83|1206.23|1200.83|1205.99|1200.59|22
1656361330000|2022-06-27 20:22:10|1206.21|1200.81|1206.48|1201.08|1206.54|1201.14|1206.21|1200.81|22
1656361340000|2022-06-27 20:22:20|1206.47|1201.07|1206.2|1200.8|1206.47|1201.07|1206.09|1200.69|19
1656361350000|2022-06-27 20:22:30|1206.18|1200.78|1205.76|1200.36|1206.2|1200.8|1205.73|1200.33|9
1656361360000|2022-06-27 20:22:40|1205.75|1200.35|1205.51|1200.11|1205.75|1200.35|1205.51|1200.11|7
1656361370000|2022-06-27 20:22:50|1205.61|1200.21|1205.51|1200.11|1205.61|1200.21|1205.51|1200.11|2
1656361380000|2022-06-27 20:23:00|1205.5|1200.1|1205.21|1199.81|1205.5|1200.1|1205.18|1199.78|6
1656361390000|2022-06-27 20:23:10|1205.18|1199.78|1205.19|1199.79|1205.28|1199.88|1205.18|1199.78|23
1656361400000|2022-06-27 20:23:20|1205.18|1199.78|1205.27|1199.87|1205.44|1200.04|1205.18|1199.78|24
1656361410000|2022-06-27 20:23:30|1205.33|1199.93|1205|1199.6|1205.34|1199.94|1204.99|1199.59|20
1656361420000|2022-06-27 20:23:40|1204.99|1199.59|1205.03|1199.63|1205.13|1199.73|1204.99|1199.59|26
1656361430000|2022-06-27 20:23:50|1205.04|1199.64|1205.17|1199.77|1205.28|1199.88|1205.04|1199.64|27
1656361440000|2022-06-27 20:24:00|1205.19|1199.79|1205.17|1199.77|1205.23|1199.83|1205.17|1199.77|10
1656361450000|2022-06-27 20:24:10|1205.2|1199.8|1204.99|1199.59|1205.2|1199.8|1204.93|1199.53|20
1656361460000|2022-06-27 20:24:20|1204.96|1199.56|1205.04|1199.64|1205.06|1199.66|1204.95|1199.55|23
1656361470000|2022-06-27 20:24:30|1205.06|1199.66|1205.76|1200.36|1205.76|1200.36|1205.06|1199.66|17
1656361480000|2022-06-27 20:24:40|1205.69|1200.29|1205.5|1200.1|1205.81|1200.41|1205.5|1200.1|11
1656361490000|2022-06-27 20:24:50|1205.46|1200.06|1205.24|1199.84|1205.46|1200.06|1205.1|1199.7|20
1656361500000|2022-06-27 20:25:00|1205.28|1199.88|1205.56|1200.16|1205.56|1200.16|1205.28|1199.88|15
1656361510000|2022-06-27 20:25:10|1205.52|1200.12|1205.71|1200.31|1205.71|1200.31|1205.52|1200.12|8
1656361520000|2022-06-27 20:25:20|1205.7|1200.3|1205.22|1199.82|1205.7|1200.3|1205.22|1199.82|18
1656361530000|2022-06-27 20:25:30|1205.18|1199.78|1205.18|1199.78|1205.18|1199.78|1205.17|1199.77|7
1656361540000|2022-06-27 20:25:40|1205.17|1199.77|1205.33|1199.93|1205.52|1200.12|1205.17|1199.77|15
1656361550000|2022-06-27 20:25:50|1205.53|1200.13|1205.47|1200.07|1205.53|1200.13|1205.33|1199.93|10
1656361560000|2022-06-27 20:26:00|1205.46|1200.06|1205.49|1200.09|1205.49|1200.09|1205.42|1200.02|3
1656361570000|2022-06-27 20:26:10|1205.73|1200.33|1205.64|1200.24|1205.78|1200.38|1205.59|1200.19|12
1656361580000|2022-06-27 20:26:20|1205.66|1200.26|1206.96|1201.56|1207.02|1201.62|1205.66|1200.26|27
1656361590000|2022-06-27 20:26:30|1207.04|1201.64|1206.71|1201.31|1207.35|1201.95|1206.71|1201.31|20
1656361600000|2022-06-27 20:26:40|1206.83|1201.43|1206.85|1201.45|1206.92|1201.52|1206.53|1201.13|13
1656361610000|2022-06-27 20:26:50|1206.92|1201.52|1207.03|1201.63|1207.03|1201.63|1206.85|1201.45|7
1656361620000|2022-06-27 20:27:00|1207.01|1201.61|1206.77|1201.37|1207.01|1201.61|1206.55|1201.15|30
1656361630000|2022-06-27 20:27:10|1206.8|1201.4|1207|1201.6|1207|1201.6|1206.55|1201.15|17
1656361640000|2022-06-27 20:27:20|1207.12|1201.72|1207.1|1201.7|1207.12|1201.72|1207.1|1201.7|2
1656361650000|2022-06-27 20:27:30|1207.08|1201.68|1206.84|1201.44|1207.15|1201.75|1206.84|1201.44|8
1656361660000|2022-06-27 20:27:40|1206.86|1201.46|1206.33|1200.93|1206.94|1201.54|1206.31|1200.91|21
1656361670000|2022-06-27 20:27:50|1206.36|1200.96|1206.34|1200.94|1206.43|1201.03|1206.26|1200.86|25
1656361680000|2022-06-27 20:28:00|1206.25|1200.85|1206.61|1201.21|1206.67|1201.27|1206.23|1200.83|23
1656361690000|2022-06-27 20:28:10|1206.67|1201.27|1207.11|1201.71|1207.11|1201.71|1206.61|1201.21|13
1656361700000|2022-06-27 20:28:20|1207.1|1201.7|1206.72|1201.32|1207.1|1201.7|1206.67|1201.27|10
1656361710000|2022-06-27 20:28:30|1206.73|1201.33|1206.53|1201.13|1206.73|1201.33|1206.51|1201.11|19
1656361720000|2022-06-27 20:28:40|1206.61|1201.21|1206.51|1201.11|1206.61|1201.21|1206.51|1201.11|18
1656361730000|2022-06-27 20:28:50|1206.53|1201.13|1206.59|1201.19|1206.62|1201.22|1206.51|1201.11|7
1656361740000|2022-06-27 20:29:00|1206.54|1201.14|1206.97|1201.57|1207.01|1201.61|1206.5|1201.1|23
1656361750000|2022-06-27 20:29:10|1206.96|1201.56|1207.16|1201.76|1207.29|1201.89|1206.84|1201.44|22
1656361760000|2022-06-27 20:29:20|1207.13|1201.73|1207.23|1201.83|1207.34|1201.94|1207.08|1201.68|33
1656361770000|2022-06-27 20:29:30|1207.25|1201.85|1207.38|1201.98|1207.8|1202.4|1207.18|1201.78|32
1656361780000|2022-06-27 20:29:40|1207.39|1201.99|1207.32|1201.92|1207.58|1202.18|1207.23|1201.83|27
1656361790000|2022-06-27 20:29:50|1207.3|1201.9|1206.75|1201.35|1207.3|1201.9|1206.57|1201.17|38
1656361800000|2022-06-27 20:30:00|1206.79|1201.39|1207.42|1202.02|1207.42|1202.02|1206.75|1201.35|27
1656361810000|2022-06-27 20:30:10|1207.36|1201.96|1206.33|1200.93|1207.48|1202.08|1206.33|1200.93|27
1656361820000|2022-06-27 20:30:20|1206.35|1200.95|1206.58|1201.18|1206.67|1201.27|1206.25|1200.85|31
1656361830000|2022-06-27 20:30:30|1206.55|1201.15|1206.86|1201.46|1206.86|1201.46|1206.23|1200.83|24
1656361840000|2022-06-27 20:30:40|1206.9|1201.5|1206.86|1201.46|1207.19|1201.79|1206.74|1201.34|34
1656361850000|2022-06-27 20:30:50|1206.73|1201.33|1206.6|1201.2|1206.74|1201.34|1206.58|1201.18|24
1656361860000|2022-06-27 20:31:00|1206.57|1201.17|1206.61|1201.21|1206.69|1201.29|1206.55|1201.15|25
1656361870000|2022-06-27 20:31:10|1206.64|1201.24|1206.66|1201.26|1206.67|1201.27|1206.64|1201.24|7
1656361880000|2022-06-27 20:31:20|1206.64|1201.24|1206.65|1201.25|1206.68|1201.28|1206.59|1201.19|24
1656361890000|2022-06-27 20:31:30|1206.64|1201.24|1206.95|1201.55|1207|1201.6|1206.6|1201.2|27
1656361900000|2022-06-27 20:31:40|1207|1201.6|1206.78|1201.38|1207.11|1201.71|1206.78|1201.38|27
1656361910000|2022-06-27 20:31:50|1206.79|1201.39|1206.53|1201.13|1206.83|1201.43|1206.53|1201.13|29
1656361920000|2022-06-27 20:32:00|1206.5|1201.1|1206.44|1201.04|1206.5|1201.1|1206.35|1200.95|29
1656361930000|2022-06-27 20:32:10|1206.39|1200.99|1206.5|1201.1|1206.51|1201.11|1206.31|1200.91|28
1656361940000|2022-06-27 20:32:20|1206.59|1201.19|1207.36|1201.96|1207.36|1201.96|1206.58|1201.18|20
1656361950000|2022-06-27 20:32:30|1207.23|1201.83|1207.21|1201.81|1207.38|1201.98|1207.2|1201.8|32
1656361960000|2022-06-27 20:32:40|1207.2|1201.8|1207.08|1201.68|1207.2|1201.8|1206.74|1201.34|35
1656361970000|2022-06-27 20:32:50|1207.09|1201.69|1207.17|1201.77|1207.18|1201.78|1207.04|1201.64|18
1656361980000|2022-06-27 20:33:00|1207.1|1201.7|1207.69|1202.29|1207.69|1202.29|1207.09|1201.69|30
1656361990000|2022-06-27 20:33:10|1207.7|1202.3|1207.34|1201.94|1207.78|1202.38|1207.34|1201.94|31
1656362000000|2022-06-27 20:33:20|1207.39|1201.99|1207.25|1201.85|1207.49|1202.09|1207.24|1201.84|29
1656362010000|2022-06-27 20:33:30|1207.26|1201.86|1207.24|1201.84|1207.42|1202.02|1207.24|1201.84|26
1656362020000|2022-06-27 20:33:40|1207.25|1201.85|1206.59|1201.19|1207.25|1201.85|1206.5|1201.1|37
1656362030000|2022-06-27 20:33:50|1206.49|1201.09|1205.95|1200.55|1206.51|1201.11|1205.95|1200.55|24
1656362040000|2022-06-27 20:34:00|1205.91|1200.51|1204.92|1199.52|1205.94|1200.54|1204.92|1199.52|36
1656362050000|2022-06-27 20:34:10|1205.01|1199.61|1205.04|1199.64|1205.2|1199.8|1204.97|1199.57|33
1656362060000|2022-06-27 20:34:20|1205.06|1199.66|1205|1199.6|1205.31|1199.91|1204.99|1199.59|20
1656362070000|2022-06-27 20:34:30|1204.99|1199.59|1205.02|1199.62|1205.02|1199.62|1204.91|1199.51|27
1656362080000|2022-06-27 20:34:40|1205.03|1199.63|1205|1199.6|1205.04|1199.64|1204.97|1199.57|26
1656362090000|2022-06-27 20:34:50|1205.06|1199.66|1205.13|1199.73|1205.2|1199.8|1204.98|1199.58|21
1656362100000|2022-06-27 20:35:00|1205.12|1199.72|1205.11|1199.71|1205.18|1199.78|1205.08|1199.68|23
1656362110000|2022-06-27 20:35:10|1205.15|1199.75|1205.17|1199.77|1205.18|1199.78|1205.1|1199.7|19
1656362120000|2022-06-27 20:35:20|1205.14|1199.74|1205.1|1199.7|1205.18|1199.78|1205.08|1199.68|13
1656362130000|2022-06-27 20:35:30|1205.09|1199.69|1203.75|1198.35|1205.16|1199.76|1203.55|1198.15|34
1656362140000|2022-06-27 20:35:40|1203.74|1198.34|1202.33|1196.93|1203.74|1198.34|1202.33|1196.93|31
1656362150000|2022-06-27 20:35:50|1202.17|1196.77|1203.02|1197.62|1203.03|1197.63|1202.15|1196.75|32
1656362160000|2022-06-27 20:36:00|1203.03|1197.63|1203.69|1198.29|1203.7|1198.3|1203.01|1197.61|34
1656362170000|2022-06-27 20:36:10|1203.71|1198.31|1204.45|1199.05|1204.45|1199.05|1203.71|1198.31|30
1656362180000|2022-06-27 20:36:20|1204.47|1199.07|1204.55|1199.15|1204.74|1199.34|1204.16|1198.76|34
1656362190000|2022-06-27 20:36:30|1204.54|1199.14|1204.74|1199.34|1205.13|1199.73|1204.54|1199.14|29
1656362200000|2022-06-27 20:36:40|1204.79|1199.39|1204.84|1199.44|1204.96|1199.56|1204.67|1199.27|23
1656362210000|2022-06-27 20:36:50|1204.74|1199.34|1204.87|1199.47|1205.29|1199.89|1204.7|1199.3|31
1656362220000|2022-06-27 20:37:00|1204.84|1199.44|1205.36|1199.96|1205.65|1200.25|1204.7|1199.3|36
1656362230000|2022-06-27 20:37:10|1205.37|1199.97|1205.32|1199.92|1205.46|1200.06|1205.31|1199.91|32
1656362240000|2022-06-27 20:37:20|1205.3|1199.9|1204.94|1199.54|1205.31|1199.91|1204.8|1199.4|29
1656362250000|2022-06-27 20:37:30|1204.95|1199.55|1205.37|1199.97|1205.37|1199.97|1204.95|1199.55|24
1656362260000|2022-06-27 20:37:40|1205.38|1199.98|1205.33|1199.93|1205.47|1200.07|1205.24|1199.84|22
1656362270000|2022-06-27 20:37:50|1205.3|1199.9|1205.27|1199.87|1205.38|1199.98|1205.12|1199.72|27
1656362280000|2022-06-27 20:38:00|1205.23|1199.83|1205.41|1200.01|1205.51|1200.11|1205.23|1199.83|23
1656362290000|2022-06-27 20:38:10|1205.4|1200|1205.53|1200.13|1205.66|1200.26|1205.26|1199.86|31
1656362300000|2022-06-27 20:38:20|1205.55|1200.15|1206.15|1200.75|1206.22|1200.82|1205.55|1200.15|34
1656362310000|2022-06-27 20:38:30|1206.16|1200.76|1206.38|1200.98|1206.59|1201.19|1206.16|1200.76|35
1656362320000|2022-06-27 20:38:40|1206.11|1200.71|1206.03|1200.63|1206.17|1200.77|1205.37|1199.97|37
1656362330000|2022-06-27 20:38:50|1205.87|1200.47|1205.46|1200.06|1206.04|1200.64|1205.44|1200.04|31
1656362340000|2022-06-27 20:39:00|1205.52|1200.12|1205.48|1200.08|1205.68|1200.28|1205.33|1199.93|26
1656362350000|2022-06-27 20:39:10|1205.59|1200.19|1205.76|1200.36|1205.94|1200.54|1205.44|1200.04|29
1656362360000|2022-06-27 20:39:20|1205.77|1200.37|1205.26|1199.86|1205.82|1200.42|1205.26|1199.86|29
1656362370000|2022-06-27 20:39:30|1205.23|1199.83|1205.4|1200|1205.4|1200|1204.92|1199.52|27
1656362380000|2022-06-27 20:39:40|1205.39|1199.99|1205.79|1200.39|1205.82|1200.42|1205.34|1199.94|26
1656362390000|2022-06-27 20:39:50|1205.77|1200.37|1205.36|1199.96|1205.87|1200.47|1205.22|1199.82|34
1656362400000|2022-06-27 20:40:00|1205.37|1199.97|1204.82|1199.42|1205.66|1200.26|1204.79|1199.39|33
1656362410000|2022-06-27 20:40:10|1204.79|1199.39|1204.75|1199.35|1205.19|1199.79|1204.69|1199.29|26
1656362420000|2022-06-27 20:40:20|1204.63|1199.23|1204.73|1199.33|1204.8|1199.4|1204.54|1199.14|26
1656362430000|2022-06-27 20:40:30|1204.7|1199.3|1204.87|1199.47|1204.88|1199.48|1204.65|1199.25|19
1656362440000|2022-06-27 20:40:40|1204.9|1199.5|1205.21|1199.81|1205.21|1199.81|1204.9|1199.5|27
1656362450000|2022-06-27 20:40:50|1205.11|1199.71|1205.29|1199.89|1205.39|1199.99|1205|1199.6|29
1656362460000|2022-06-27 20:41:00|1205.31|1199.91|1205.49|1200.09|1205.71|1200.31|1205.31|1199.91|29
1656362470000|2022-06-27 20:41:10|1205.73|1200.33|1205.59|1200.19|1205.73|1200.33|1205.01|1199.61|33
1656362480000|2022-06-27 20:41:20|1205.69|1200.29|1205.57|1200.17|1205.69|1200.29|1205.38|1199.98|26
1656362490000|2022-06-27 20:41:30|1205.53|1200.13|1205.62|1200.22|1205.67|1200.27|1205.46|1200.06|30
1656362500000|2022-06-27 20:41:40|1205.6|1200.2|1205.27|1199.87|1205.6|1200.2|1205.27|1199.87|16
1656362510000|2022-06-27 20:41:50|1205.45|1200.05|1205.77|1200.37|1205.78|1200.38|1205.27|1199.87|24
1656362520000|2022-06-27 20:42:00|1205.69|1200.29|1205.27|1199.87|1205.72|1200.32|1205.2|1199.8|26
1656362530000|2022-06-27 20:42:10|1205.28|1199.88|1205.67|1200.27|1205.67|1200.27|1205.24|1199.84|32
1656362540000|2022-06-27 20:42:20|1205.63|1200.23|1205.86|1200.46|1205.97|1200.57|1205.58|1200.18|27
1656362550000|2022-06-27 20:42:30|1205.76|1200.36|1205.85|1200.45|1205.87|1200.47|1205.65|1200.25|29
1656362560000|2022-06-27 20:42:40|1205.68|1200.28|1205.63|1200.23|1205.73|1200.33|1205.46|1200.06|26
1656362570000|2022-06-27 20:42:50|1205.57|1200.17|1205.81|1200.41|1205.85|1200.45|1205.57|1200.17|23
1656362580000|2022-06-27 20:43:00|1205.82|1200.42|1205.67|1200.27|1205.84|1200.44|1205.66|1200.26|24
1656362590000|2022-06-27 20:43:10|1205.7|1200.3|1205.6|1200.2|1205.7|1200.3|1205.57|1200.17|10
1656362600000|2022-06-27 20:43:20|1205.61|1200.21|1205.61|1200.21|1205.63|1200.23|1205.52|1200.12|22
1656362610000|2022-06-27 20:43:30|1205.62|1200.22|1205.55|1200.15|1205.62|1200.22|1205.54|1200.14|13
1656362620000|2022-06-27 20:43:40|1205.54|1200.14|1205.94|1200.54|1206.34|1200.94|1205.52|1200.12|30
1656362630000|2022-06-27 20:43:50|1205.91|1200.51|1205.75|1200.35|1205.95|1200.55|1205.49|1200.09|31
1656362640000|2022-06-27 20:44:00|1205.76|1200.36|1205.97|1200.57|1205.98|1200.58|1205.67|1200.27|25
1656362650000|2022-06-27 20:44:10|1205.96|1200.56|1205.62|1200.22|1206.06|1200.66|1205.62|1200.22|30
1656362660000|2022-06-27 20:44:20|1205.65|1200.25|1205.61|1200.21|1205.66|1200.26|1205.44|1200.04|18
1656362670000|2022-06-27 20:44:30|1205.62|1200.22|1205.08|1199.68|1205.67|1200.27|1204.94|1199.54|29
1656362680000|2022-06-27 20:44:40|1205.1|1199.7|1205.11|1199.71|1205.12|1199.72|1204.97|1199.57|17
1656362690000|2022-06-27 20:44:50|1205.15|1199.75|1204.65|1199.25|1205.15|1199.75|1204.42|1199.02|22
1656362700000|2022-06-27 20:45:00|1204.59|1199.19|1203.72|1198.32|1204.59|1199.19|1203.63|1198.23|33
1656362710000|2022-06-27 20:45:10|1203.7|1198.3|1204.31|1198.91|1204.42|1199.02|1203.7|1198.3|25
1656362720000|2022-06-27 20:45:20|1204.29|1198.89|1204.64|1199.24|1204.66|1199.26|1204.28|1198.88|30
1656362730000|2022-06-27 20:45:30|1204.57|1199.17|1204.63|1199.23|1204.7|1199.3|1204.51|1199.11|32
1656362740000|2022-06-27 20:45:40|1204.6|1199.2|1204.23|1198.83|1204.62|1199.22|1204.14|1198.74|29
1656362750000|2022-06-27 20:45:50|1204.22|1198.82|1204.5|1199.1|1204.57|1199.17|1204.22|1198.82|26
1656362760000|2022-06-27 20:46:00|1204.59|1199.19|1205.08|1199.68|1205.08|1199.68|1204.59|1199.19|27
1656362770000|2022-06-27 20:46:10|1205.02|1199.62|1205.64|1200.24|1205.77|1200.37|1205.02|1199.62|31
1656362780000|2022-06-27 20:46:20|1205.65|1200.25|1204.87|1199.47|1205.71|1200.31|1204.87|1199.47|29
1656362790000|2022-06-27 20:46:30|1204.89|1199.49|1205.32|1199.92|1205.32|1199.92|1204.86|1199.46|31
1656362800000|2022-06-27 20:46:40|1205.3|1199.9|1205.4|1200|1205.47|1200.07|1205.3|1199.9|23
1656362810000|2022-06-27 20:46:50|1205.43|1200.03|1205.48|1200.08|1205.56|1200.16|1205.41|1200.01|15
1656362820000|2022-06-27 20:47:00|1205.52|1200.12|1205.56|1200.16|1205.58|1200.18|1205.22|1199.82|26
1656362830000|2022-06-27 20:47:10|1205.51|1200.11|1205.2|1199.8|1205.58|1200.18|1205.1|1199.7|25
1656362840000|2022-06-27 20:47:20|1205.18|1199.78|1205.47|1200.07|1205.49|1200.09|1205.18|1199.78|13
1656362850000|2022-06-27 20:47:30|1205.51|1200.11|1205.58|1200.18|1205.58|1200.18|1205.48|1200.08|28
1656362860000|2022-06-27 20:47:40|1205.55|1200.15|1205.22|1199.82|1205.55|1200.15|1205.22|1199.82|19
1656362870000|2022-06-27 20:47:50|1205.19|1199.79|1205.23|1199.83|1205.23|1199.83|1204.83|1199.43|32
1656362880000|2022-06-27 20:48:00|1205.25|1199.85|1205.36|1199.96|1205.51|1200.11|1205.11|1199.71|23
1656362890000|2022-06-27 20:48:10|1205.37|1199.97|1205.84|1200.44|1205.84|1200.44|1205.3|1199.9|26
1656362900000|2022-06-27 20:48:20|1205.83|1200.43|1205.9|1200.5|1206.44|1201.04|1205.8|1200.4|23
1656362910000|2022-06-27 20:48:30|1205.73|1200.33|1205.9|1200.5|1205.9|1200.5|1205.49|1200.09|30
1656362920000|2022-06-27 20:48:40|1205.84|1200.44|1205.39|1199.99|1206.02|1200.62|1205.39|1199.99|34
1656362930000|2022-06-27 20:48:50|1205.46|1200.06|1205.61|1200.21|1205.68|1200.28|1205.37|1199.97|33
1656362940000|2022-06-27 20:49:00|1205.6|1200.2|1205.74|1200.34|1205.75|1200.35|1205.59|1200.19|26
1656362950000|2022-06-27 20:49:10|1205.73|1200.33|1205.84|1200.44|1205.88|1200.48|1205.68|1200.28|30
1656362960000|2022-06-27 20:49:20|1205.92|1200.52|1205.92|1200.52|1206.05|1200.65|1205.78|1200.38|27
1656362970000|2022-06-27 20:49:30|1205.93|1200.53|1206.2|1200.8|1206.29|1200.89|1205.82|1200.42|29
1656362980000|2022-06-27 20:49:40|1206.27|1200.87|1205.81|1200.41|1206.27|1200.87|1205.76|1200.36|24
1656362990000|2022-06-27 20:49:50|1205.78|1200.38|1205.82|1200.42|1205.82|1200.42|1205.43|1200.03|20
1656363000000|2022-06-27 20:50:00|1205.81|1200.41|1205.85|1200.45|1205.92|1200.52|1205.72|1200.32|22
1656363010000|2022-06-27 20:50:10|1205.8|1200.4|1206.82|1201.42|1206.83|1201.43|1205.78|1200.38|29
1656363020000|2022-06-27 20:50:20|1206.78|1201.38|1206.71|1201.31|1206.82|1201.42|1206.59|1201.19|29
1656363030000|2022-06-27 20:50:30|1206.72|1201.32|1206.89|1201.49|1206.9|1201.5|1206.66|1201.26|28
1656363040000|2022-06-27 20:50:40|1206.86|1201.46|1206.94|1201.54|1206.98|1201.58|1206.81|1201.41|25
1656363050000|2022-06-27 20:50:50|1206.95|1201.55|1206.53|1201.13|1206.95|1201.55|1206.52|1201.12|28
1656363060000|2022-06-27 20:51:00|1206.54|1201.14|1206.56|1201.16|1206.6|1201.2|1206.51|1201.11|27
1656363070000|2022-06-27 20:51:10|1206.55|1201.15|1206.51|1201.11|1206.59|1201.19|1206.48|1201.08|31
1656363080000|2022-06-27 20:51:20|1206.5|1201.1|1206.43|1201.03|1206.51|1201.11|1206.34|1200.94|29
1656363090000|2022-06-27 20:51:30|1206.39|1200.99|1206.33|1200.93|1206.53|1201.13|1206.25|1200.85|27
1656363100000|2022-06-27 20:51:40|1206.29|1200.89|1206.49|1201.09|1206.53|1201.13|1206.08|1200.68|35
1656363110000|2022-06-27 20:51:50|1206.41|1201.01|1206.38|1200.98|1206.51|1201.11|1206.37|1200.97|29
1656363120000|2022-06-27 20:52:00|1206.39|1200.99|1206.43|1201.03|1206.54|1201.14|1206.37|1200.97|20
1656363130000|2022-06-27 20:52:10|1206.52|1201.12|1206.87|1201.47|1206.87|1201.47|1206.43|1201.03|20
1656363140000|2022-06-27 20:52:20|1206.88|1201.48|1207.05|1201.65|1207.05|1201.65|1206.77|1201.37|34
1656363150000|2022-06-27 20:52:30|1207.12|1201.72|1207.12|1201.72|1207.31|1201.91|1207.09|1201.69|32
1656363160000|2022-06-27 20:52:40|1207.09|1201.69|1206.58|1201.18|1207.11|1201.71|1206.51|1201.11|27
1656363170000|2022-06-27 20:52:50|1206.6|1201.2|1206.81|1201.41|1206.89|1201.49|1206.6|1201.2|21
1656363180000|2022-06-27 20:53:00|1206.84|1201.44|1207|1201.6|1207.08|1201.68|1206.77|1201.37|27
1656363190000|2022-06-27 20:53:10|1207.1|1201.7|1206.97|1201.57|1207.1|1201.7|1206.95|1201.55|19
1656363200000|2022-06-27 20:53:20|1206.98|1201.58|1206.99|1201.59|1207.1|1201.7|1206.96|1201.56|23
1656363210000|2022-06-27 20:53:30|1207|1201.6|1207.34|1201.94|1207.34|1201.94|1206.97|1201.57|25
1656363220000|2022-06-27 20:53:40|1207.16|1201.76|1206.58|1201.18|1207.34|1201.94|1206.48|1201.08|29
1656363230000|2022-06-27 20:53:50|1206.62|1201.22|1206.68|1201.28|1206.72|1201.32|1206.61|1201.21|24
1656363240000|2022-06-27 20:54:00|1206.67|1201.27|1206.68|1201.28|1206.71|1201.31|1206.61|1201.21|21
1656363250000|2022-06-27 20:54:10|1206.72|1201.32|1206.52|1201.12|1206.72|1201.32|1206.52|1201.12|29
1656363260000|2022-06-27 20:54:20|1206.5|1201.1|1206.57|1201.17|1206.61|1201.21|1206.5|1201.1|23
1656363270000|2022-06-27 20:54:30|1206.59|1201.19|1206.15|1200.75|1206.59|1201.19|1206.15|1200.75|28
1656363280000|2022-06-27 20:54:40|1206.14|1200.74|1206.23|1200.83|1206.43|1201.03|1206.1|1200.7|32
1656363290000|2022-06-27 20:54:50|1206.29|1200.89|1206.26|1200.86|1206.38|1200.98|1206.14|1200.74|32
1656363300000|2022-06-27 20:55:00|1206.27|1200.87|1206.19|1200.79|1206.29|1200.89|1206.17|1200.77|22
1656363310000|2022-06-27 20:55:10|1206.18|1200.78|1204.9|1199.5|1206.18|1200.78|1204.75|1199.35|37
1656363320000|2022-06-27 20:55:20|1204.89|1199.49|1205.04|1199.64|1205.13|1199.73|1204.75|1199.35|33
1656363330000|2022-06-27 20:55:30|1205.02|1199.62|1205.15|1199.75|1205.36|1199.96|1204.96|1199.56|26
1656363340000|2022-06-27 20:55:40|1205.11|1199.71|1205.22|1199.82|1205.25|1199.85|1205.09|1199.69|25
1656363350000|2022-06-27 20:55:50|1205.21|1199.81|1205.2|1199.8|1205.28|1199.88|1205.09|1199.69|22
1656363360000|2022-06-27 20:56:00|1205.19|1199.79|1204.56|1199.16|1205.2|1199.8|1204.56|1199.16|31
1656363370000|2022-06-27 20:56:10|1204.57|1199.17|1203.54|1198.14|1204.64|1199.24|1203.52|1198.12|26
1656363380000|2022-06-27 20:56:20|1203.47|1198.07|1204.31|1198.91|1204.31|1198.91|1202.99|1197.59|39
1656363390000|2022-06-27 20:56:30|1204.43|1199.03|1204.42|1199.02|1204.55|1199.15|1203.7|1198.3|34
1656363400000|2022-06-27 20:56:40|1204.46|1199.06|1203.97|1198.57|1204.56|1199.16|1203.75|1198.35|34
1656363410000|2022-06-27 20:56:50|1204.03|1198.63|1204.6|1199.2|1204.63|1199.23|1203.93|1198.53|27
1656363420000|2022-06-27 20:57:00|1204.56|1199.16|1204.07|1198.67|1204.56|1199.16|1204.01|1198.61|20
1656363430000|2022-06-27 20:57:10|1204.13|1198.73|1204.83|1199.43|1204.83|1199.43|1204.13|1198.73|35
1656363440000|2022-06-27 20:57:20|1204.87|1199.47|1204.71|1199.31|1204.87|1199.47|1204.61|1199.21|28
1656363450000|2022-06-27 20:57:30|1204.73|1199.33|1205.03|1199.63|1205.06|1199.66|1204.6|1199.2|24
1656363460000|2022-06-27 20:57:40|1205.05|1199.65|1205.27|1199.87|1205.27|1199.87|1205.01|1199.61|27
1656363470000|2022-06-27 20:57:50|1205.24|1199.84|1205.07|1199.67|1205.24|1199.84|1205.02|1199.62|25
1656363480000|2022-06-27 20:58:00|1205.09|1199.69|1204.79|1199.39|1205.23|1199.83|1204.24|1198.84|26
1656363490000|2022-06-27 20:58:10|1204.8|1199.4|1205.35|1199.95|1205.59|1200.19|1204.8|1199.4|35
1656363500000|2022-06-27 20:58:20|1205.37|1199.97|1205.24|1199.84|1205.6|1200.2|1205.16|1199.76|26
1656363510000|2022-06-27 20:58:30|1205.25|1199.85|1205.42|1200.02|1205.45|1200.05|1205.2|1199.8|26
1656363520000|2022-06-27 20:58:40|1205.43|1200.03|1205.42|1200.02|1205.44|1200.04|1205.39|1199.99|23
1656363530000|2022-06-27 20:58:50|1205.41|1200.01|1205.38|1199.98|1205.44|1200.04|1205.36|1199.96|18
1656363540000|2022-06-27 20:59:00|1205.39|1199.99|1204.76|1199.36|1205.42|1200.02|1204.6|1199.2|30
1656363550000|2022-06-27 20:59:10|1204.75|1199.35|1204.77|1199.37|1204.84|1199.44|1204.73|1199.33|26
1656363560000|2022-06-27 20:59:20|1204.75|1199.35|1204.11|1198.71|1204.75|1199.35|1203.95|1198.55|31
1656363570000|2022-06-27 20:59:30|1204.1|1198.7|1204.15|1198.75|1204.15|1198.75|1204.06|1198.66|20
1656363580000|2022-06-27 20:59:40|1204.24|1198.84|1204.29|1198.89|1204.36|1198.96|1204.21|1198.81|19
1656363590000|2022-06-27 20:59:50|1204.31|1198.91|1204.33|1198.93|1204.35|1198.95|1204.31|1198.91|16
1656363600000|2022-06-27 21:00:00|1204.4|1199|1204.04|1198.64|1204.46|1199.06|1203.86|1198.46|28
1656363610000|2022-06-27 21:00:10|1204.03|1198.63|1203.98|1198.58|1204.16|1198.76|1203.88|1198.48|28
1656363620000|2022-06-27 21:00:20|1203.96|1198.56|1204.32|1198.92|1204.34|1198.94|1203.96|1198.56|18
1656363630000|2022-06-27 21:00:30|1204.33|1198.93|1203.83|1198.43|1204.33|1198.93|1203.65|1198.25|25
1656363640000|2022-06-27 21:00:40|1203.84|1198.44|1204|1198.6|1204.02|1198.62|1203.84|1198.44|19
1656363650000|2022-06-27 21:00:50|1204.02|1198.62|1204.03|1198.63|1204.03|1198.63|1203.98|1198.58|12
1656363660000|2022-06-27 21:01:00|1204.02|1198.62|1203.73|1198.33|1204.05|1198.65|1203.73|1198.33|17
1656363670000|2022-06-27 21:01:10|1203.71|1198.31|1203.78|1198.38|1203.85|1198.45|1203.71|1198.31|20
1656363680000|2022-06-27 21:01:20|1204.05|1198.65|1204.3|1198.9|1204.51|1199.11|1204.05|1198.65|32
1656363690000|2022-06-27 21:01:30|1204.29|1198.89|1204.42|1199.02|1204.42|1199.02|1204.28|1198.88|20
1656363700000|2022-06-27 21:01:40|1204.44|1199.04|1204.49|1199.09|1204.49|1199.09|1204.43|1199.03|12
1656363710000|2022-06-27 21:01:50|1204.5|1199.1|1204.39|1198.99|1204.78|1199.38|1204.35|1198.95|23
1656363720000|2022-06-27 21:02:00|1204.38|1198.98|1204.54|1199.14|1204.54|1199.14|1204.37|1198.97|24
1656363730000|2022-06-27 21:02:10|1204.53|1199.13|1204.33|1198.93|1204.53|1199.13|1204.23|1198.83|14
1656363740000|2022-06-27 21:02:20|1204.32|1198.92|1203.87|1198.47|1204.42|1199.02|1203.87|1198.47|30
1656363750000|2022-06-27 21:02:30|1203.91|1198.51|1203.63|1198.23|1203.92|1198.52|1203.62|1198.22|25
1656363760000|2022-06-27 21:02:40|1203.62|1198.22|1203.61|1198.21|1203.63|1198.23|1203.6|1198.2|14
1656363770000|2022-06-27 21:02:50|1203.62|1198.22|1203.12|1197.72|1203.62|1198.22|1203.12|1197.72|15
1656363780000|2022-06-27 21:03:00|1203.11|1197.71|1203.13|1197.73|1203.22|1197.82|1203.1|1197.7|20
1656363790000|2022-06-27 21:03:10|1203.11|1197.71|1203.02|1197.62|1203.16|1197.76|1203|1197.6|15
1656363800000|2022-06-27 21:03:20|1203.03|1197.63|1202.98|1197.58|1203.06|1197.66|1202.98|1197.58|14
1656363810000|2022-06-27 21:03:30|1203|1197.6|1202.99|1197.59|1203.03|1197.63|1202.97|1197.57|18
1656363820000|2022-06-27 21:03:40|1203.09|1197.69|1203.16|1197.76|1203.61|1198.21|1203.09|1197.69|33
1656363830000|2022-06-27 21:03:50|1203.01|1197.61|1203.55|1198.15|1203.55|1198.15|1202.93|1197.53|26
1656363840000|2022-06-27 21:04:00|1203.53|1198.13|1202.27|1196.87|1203.55|1198.15|1202.26|1196.86|22
1656363850000|2022-06-27 21:04:10|1202.16|1196.76|1202.22|1196.82|1202.59|1197.19|1201.99|1196.59|31
1656363860000|2022-06-27 21:04:20|1202.23|1196.83|1202.38|1196.98|1202.38|1196.98|1202.17|1196.77|18
1656363870000|2022-06-27 21:04:30|1202.37|1196.97|1202.66|1197.26|1202.66|1197.26|1202.37|1196.97|23
1656363880000|2022-06-27 21:04:40|1202.68|1197.28|1203.01|1197.61|1203.01|1197.61|1202.68|1197.28|23
1656363890000|2022-06-27 21:04:50|1203.02|1197.62|1202.96|1197.56|1203.12|1197.72|1202.94|1197.54|24
1656363900000|2022-06-27 21:05:00|1202.98|1197.58|1202.95|1197.55|1202.98|1197.58|1202.91|1197.51|12
1656363910000|2022-06-27 21:05:10|1202.96|1197.56|1202.98|1197.58|1202.98|1197.58|1202.95|1197.55|5
1656363920000|2022-06-27 21:05:20|1202.99|1197.59|1202.97|1197.57|1203.06|1197.66|1202.96|1197.56|11
1656363930000|2022-06-27 21:05:30|1202.95|1197.55|1203.23|1197.83|1203.31|1197.91|1202.93|1197.53|24
1656363940000|2022-06-27 21:05:40|1203.21|1197.81|1203.07|1197.67|1203.31|1197.91|1203.07|1197.67|24
1656363950000|2022-06-27 21:05:50|1203.09|1197.69|1203.01|1197.61|1203.09|1197.69|1202.88|1197.48|19
1656363960000|2022-06-27 21:06:00|1203.02|1197.62|1203.23|1197.83|1203.29|1197.89|1203.01|1197.61|19
1656363970000|2022-06-27 21:06:10|1203.26|1197.86|1202.85|1197.45|1203.26|1197.86|1202.85|1197.45|26
1656363980000|2022-06-27 21:06:20|1202.83|1197.43|1202.77|1197.37|1202.84|1197.44|1202.76|1197.36|14
1656363990000|2022-06-27 21:06:30|1202.74|1197.34|1202.46|1197.06|1202.74|1197.34|1202.23|1196.83|22
1656364000000|2022-06-27 21:06:40|1202.47|1197.07|1202.33|1196.93|1202.73|1197.33|1202.32|1196.92|25
1656364010000|2022-06-27 21:06:50|1202.3|1196.9|1202.12|1196.72|1202.34|1196.94|1201.88|1196.48|26
1656364020000|2022-06-27 21:07:00|1202.11|1196.71|1202.51|1197.11|1202.55|1197.15|1202.11|1196.71|26
1656364030000|2022-06-27 21:07:10|1202.5|1197.1|1202.27|1196.87|1202.54|1197.14|1202.27|1196.87|13
1656364040000|2022-06-27 21:07:20|1202.29|1196.89|1202.39|1196.99|1202.39|1196.99|1202.15|1196.75|19
1656364050000|2022-06-27 21:07:30|1202.35|1196.95|1202.34|1196.94|1202.39|1196.99|1202.34|1196.94|22
1656364060000|2022-06-27 21:07:40|1202.33|1196.93|1202.34|1196.94|1202.37|1196.97|1202.33|1196.93|15
1656364070000|2022-06-27 21:07:50|1202.35|1196.95|1202.46|1197.06|1202.49|1197.09|1202.25|1196.85|27
1656364080000|2022-06-27 21:08:00|1202.47|1197.07|1202.69|1197.29|1202.69|1197.29|1202.39|1196.99|19
1656364090000|2022-06-27 21:08:10|1202.68|1197.28|1202.73|1197.33|1202.73|1197.33|1202.64|1197.24|18
1656364100000|2022-06-27 21:08:20|1202.72|1197.32|1202.48|1197.08|1202.72|1197.32|1202.48|1197.08|14
1656364110000|2022-06-27 21:08:30|1202.47|1197.07|1202.43|1197.03|1202.5|1197.1|1202.39|1196.99|18
1656364120000|2022-06-27 21:08:40|1202.45|1197.05|1202.5|1197.1|1202.52|1197.12|1202.43|1197.03|15
1656364130000|2022-06-27 21:08:50|1202.49|1197.09|1202.58|1197.18|1202.6|1197.2|1202.49|1197.09|19
1656364140000|2022-06-27 21:09:00|1202.54|1197.14|1203.31|1197.91|1203.33|1197.93|1202.52|1197.12|29
1656364150000|2022-06-27 21:09:10|1203.29|1197.89|1203.79|1198.39|1203.79|1198.39|1203.29|1197.89|19
1656364160000|2022-06-27 21:09:20|1203.78|1198.38|1203.83|1198.43|1203.87|1198.47|1203.78|1198.38|17
1656364170000|2022-06-27 21:09:30|1203.85|1198.45|1203.04|1197.64|1203.91|1198.51|1203.04|1197.64|24
1656364180000|2022-06-27 21:09:40|1203.02|1197.62|1203.38|1197.98|1203.43|1198.03|1203.02|1197.62|22
1656364190000|2022-06-27 21:09:50|1203.37|1197.97|1203.44|1198.04|1203.45|1198.05|1203.35|1197.95|15
1656364200000|2022-06-27 21:10:00|1203.5|1198.1|1203.5|1198.1|1203.5|1198.1|1203.25|1197.85|18
1656364210000|2022-06-27 21:10:10|1203.48|1198.08|1203.37|1197.97|1203.54|1198.14|1203.32|1197.92|18
1656364220000|2022-06-27 21:10:20|1203.36|1197.96|1203.5|1198.1|1203.54|1198.14|1203.31|1197.91|27
1656364230000|2022-06-27 21:10:30|1203.49|1198.09|1203.51|1198.11|1203.53|1198.13|1203.45|1198.05|21
1656364240000|2022-06-27 21:10:40|1203.53|1198.13|1203.54|1198.14|1203.58|1198.18|1203.53|1198.13|15
1656364250000|2022-06-27 21:10:50|1203.55|1198.15|1203.57|1198.17|1203.63|1198.23|1203.53|1198.13|13
1656364260000|2022-06-27 21:11:00|1203.62|1198.22|1203.98|1198.58|1203.98|1198.58|1203.56|1198.16|27
1656364270000|2022-06-27 21:11:10|1204.12|1198.72|1204.69|1199.29|1204.72|1199.32|1204.12|1198.72|27
1656364280000|2022-06-27 21:11:20|1204.63|1199.23|1204.47|1199.07|1204.81|1199.41|1204.41|1199.01|25
1656364290000|2022-06-27 21:11:30|1204.45|1199.05|1204.31|1198.91|1204.45|1199.05|1204.22|1198.82|35
1656364300000|2022-06-27 21:11:40|1204.22|1198.82|1204.33|1198.93|1204.42|1199.02|1204.22|1198.82|29
1656364310000|2022-06-27 21:11:50|1204.35|1198.95|1204.42|1199.02|1204.5|1199.1|1204.31|1198.91|19
1656364320000|2022-06-27 21:12:00|1204.37|1198.97|1204.58|1199.18|1204.58|1199.18|1204.34|1198.94|29
1656364330000|2022-06-27 21:12:10|1204.6|1199.2|1204.73|1199.33|1204.82|1199.42|1204.6|1199.2|18
1656364340000|2022-06-27 21:12:20|1204.74|1199.34|1204.7|1199.3|1204.78|1199.38|1204.69|1199.29|29
1656364350000|2022-06-27 21:12:30|1204.79|1199.39|1204.7|1199.3|1204.79|1199.39|1204.7|1199.3|28
1656364360000|2022-06-27 21:12:40|1204.77|1199.37|1204.73|1199.33|1204.78|1199.38|1204.7|1199.3|19
1656364370000|2022-06-27 21:12:50|1204.78|1199.38|1204.75|1199.35|1204.78|1199.38|1204.66|1199.26|23
1656364380000|2022-06-27 21:13:00|1204.78|1199.38|1205.07|1199.67|1205.09|1199.69|1204.68|1199.28|28
1656364390000|2022-06-27 21:13:10|1205.08|1199.68|1205.31|1199.91|1205.35|1199.95|1205.08|1199.68|29
1656364400000|2022-06-27 21:13:20|1205.3|1199.9|1205.39|1199.99|1205.47|1200.07|1205.3|1199.9|23
1656364410000|2022-06-27 21:13:30|1205.45|1200.05|1205.33|1199.93|1205.48|1200.08|1205.33|1199.93|27
1656364420000|2022-06-27 21:13:40|1205.34|1199.94|1205.43|1200.03|1205.5|1200.1|1205.31|1199.91|24
1656364430000|2022-06-27 21:13:50|1205.49|1200.09|1205.59|1200.19|1205.59|1200.19|1205.43|1200.03|24
1656364440000|2022-06-27 21:14:00|1205.6|1200.2|1205.51|1200.11|1205.71|1200.31|1205.51|1200.11|27
1656364450000|2022-06-27 21:14:10|1205.53|1200.13|1205.06|1199.66|1205.62|1200.22|1204.95|1199.55|24
1656364460000|2022-06-27 21:14:20|1205.03|1199.63|1205.07|1199.67|1205.24|1199.84|1205|1199.6|19
1656364470000|2022-06-27 21:14:30|1205.02|1199.62|1205.85|1200.45|1205.87|1200.47|1204.91|1199.51|27
1656364480000|2022-06-27 21:14:40|1205.9|1200.5|1206.05|1200.65|1206.05|1200.65|1205.85|1200.45|19
1656364490000|2022-06-27 21:14:50|1205.98|1200.58|1206.14|1200.74|1206.15|1200.75|1205.98|1200.58|22
1656364500000|2022-06-27 21:15:00|1206.15|1200.75|1206.13|1200.73|1206.15|1200.75|1206.07|1200.67|20
1656364510000|2022-06-27 21:15:10|1206.15|1200.75|1206.04|1200.64|1206.15|1200.75|1205.98|1200.58|33
1656364520000|2022-06-27 21:15:20|1206.06|1200.66|1205.84|1200.44|1206.06|1200.66|1205.84|1200.44|21
1656364530000|2022-06-27 21:15:30|1205.87|1200.47|1205.78|1200.38|1205.88|1200.48|1205.78|1200.38|18
1656364540000|2022-06-27 21:15:40|1205.88|1200.48|1205.88|1200.48|1205.88|1200.48|1205.78|1200.38|3
1656364550000|2022-06-27 21:15:50|1205.65|1200.25|1205.65|1200.25|1205.67|1200.27|1205.63|1200.23|10
1656364560000|2022-06-27 21:16:00|1205.66|1200.26|1205.65|1200.25|1205.66|1200.26|1205.63|1200.23|7
1656364570000|2022-06-27 21:16:10|1205.63|1200.23|1205.63|1200.23|1205.64|1200.24|1205.62|1200.22|11
1656364580000|2022-06-27 21:16:20|1205.56|1200.16|1205.41|1200.01|1205.62|1200.22|1205.37|1199.97|14
1656364590000|2022-06-27 21:16:30|1205.37|1199.97|1205.5|1200.1|1205.63|1200.23|1205.36|1199.96|17
1656364600000|2022-06-27 21:16:40|1205.56|1200.16|1205.69|1200.29|1205.74|1200.34|1205.36|1199.96|14
1656364610000|2022-06-27 21:16:50|1205.66|1200.26|1205.66|1200.26|1205.73|1200.33|1205.66|1200.26|15
1656364620000|2022-06-27 21:17:00|1205.68|1200.28|1205.63|1200.23|1205.69|1200.29|1205.61|1200.21|16
1656364630000|2022-06-27 21:17:10|1205.57|1200.17|1205.76|1200.36|1205.76|1200.36|1205.56|1200.16|14
1656364640000|2022-06-27 21:17:20|1205.74|1200.34|1205.87|1200.47|1205.9|1200.5|1205.74|1200.34|18
1656364650000|2022-06-27 21:17:30|1205.82|1200.42|1205.85|1200.45|1205.89|1200.49|1205.75|1200.35|15
1656364660000|2022-06-27 21:17:40|1205.83|1200.43|1205.72|1200.32|1205.84|1200.44|1205.68|1200.28|18
1656364670000|2022-06-27 21:17:50|1205.71|1200.31|1205.64|1200.24|1205.72|1200.32|1205.43|1200.03|19
1656364680000|2022-06-27 21:18:00|1205.69|1200.29|1205.73|1200.33|1205.79|1200.39|1205.67|1200.27|27
1656364690000|2022-06-27 21:18:10|1205.72|1200.32|1205.59|1200.19|1205.77|1200.37|1205.59|1200.19|12
1656364700000|2022-06-27 21:18:20|1205.58|1200.18|1206.28|1200.88|1206.28|1200.88|1205.58|1200.18|18
1656364710000|2022-06-27 21:18:30|1206.34|1200.94|1206.35|1200.95|1206.52|1201.12|1206.24|1200.84|20
1656364720000|2022-06-27 21:18:40|1206.34|1200.94|1206.27|1200.87|1206.38|1200.98|1206.24|1200.84|18
1656364730000|2022-06-27 21:18:50|1206.26|1200.86|1206.27|1200.87|1206.5|1201.1|1206.23|1200.83|25
1656364740000|2022-06-27 21:19:00|1206.24|1200.84|1205.97|1200.57|1206.29|1200.89|1205.9|1200.5|27
1656364750000|2022-06-27 21:19:10|1206.01|1200.61|1205.98|1200.58|1206.03|1200.63|1205.8|1200.4|24
1656364760000|2022-06-27 21:19:20|1205.79|1200.39|1206|1200.6|1206|1200.6|1205.79|1200.39|13
1656364770000|2022-06-27 21:19:30|1205.91|1200.51|1205.99|1200.59|1206.04|1200.64|1205.91|1200.51|16
1656364780000|2022-06-27 21:19:40|1206.02|1200.62|1206.03|1200.63|1206.05|1200.65|1206.02|1200.62|10
1656364790000|2022-06-27 21:19:50|1206.06|1200.66|1205.88|1200.48|1206.11|1200.71|1205.88|1200.48|19
1656364800000|2022-06-27 21:20:00|1206.04|1200.64|1206.02|1200.62|1206.09|1200.69|1205.99|1200.59|25
1656364810000|2022-06-27 21:20:10|1206.04|1200.64|1206.06|1200.66|1206.08|1200.68|1205.89|1200.49|13
1656364820000|2022-06-27 21:20:20|1206.09|1200.69|1206.09|1200.69|1206.09|1200.69|1205.92|1200.52|14
1656364830000|2022-06-27 21:20:30|1206.05|1200.65|1206.03|1200.63|1206.22|1200.82|1206.03|1200.63|31
1656364840000|2022-06-27 21:20:40|1205.93|1200.53|1205.71|1200.31|1205.99|1200.59|1205.71|1200.31|24
1656364850000|2022-06-27 21:20:50|1205.7|1200.3|1205.68|1200.28|1205.7|1200.3|1205.46|1200.06|25
1656364860000|2022-06-27 21:21:00|1205.69|1200.29|1205.3|1199.9|1205.76|1200.36|1205.21|1199.81|21
1656364870000|2022-06-27 21:21:10|1205.37|1199.97|1204.69|1199.29|1205.37|1199.97|1204.69|1199.29|26
1656364880000|2022-06-27 21:21:20|1204.7|1199.3|1203.41|1198.01|1204.7|1199.3|1203.41|1198.01|24
1656364890000|2022-06-27 21:21:30|1203.44|1198.04|1203.73|1198.33|1203.76|1198.36|1203.41|1198.01|27
1656364900000|2022-06-27 21:21:40|1203.76|1198.36|1203.56|1198.16|1203.84|1198.44|1203.53|1198.13|22
1656364910000|2022-06-27 21:21:50|1203.55|1198.15|1203.72|1198.32|1203.83|1198.43|1203.52|1198.12|30
1656364920000|2022-06-27 21:22:00|1203.73|1198.33|1204.06|1198.66|1204.06|1198.66|1203.67|1198.27|23
1656364930000|2022-06-27 21:22:10|1204.12|1198.72|1204.4|1199|1204.55|1199.15|1204.08|1198.68|24
1656364940000|2022-06-27 21:22:20|1204.43|1199.03|1204.42|1199.02|1204.58|1199.18|1204.18|1198.78|25
1656364950000|2022-06-27 21:22:30|1204.37|1198.97|1204.2|1198.8|1204.37|1198.97|1204.19|1198.79|19
1656364960000|2022-06-27 21:22:40|1204.21|1198.81|1204.24|1198.84|1204.24|1198.84|1204.18|1198.78|15
1656364970000|2022-06-27 21:22:50|1204.28|1198.88|1204.24|1198.84|1204.29|1198.89|1204.17|1198.77|26
1656364980000|2022-06-27 21:23:00|1204.25|1198.85|1204.29|1198.89|1204.31|1198.91|1204.24|1198.84|24
1656364990000|2022-06-27 21:23:10|1204.39|1198.99|1204.33|1198.93|1204.39|1198.99|1204.26|1198.86|9
1656365000000|2022-06-27 21:23:20|1204.32|1198.92|1204.32|1198.92|1204.36|1198.96|1204.2|1198.8|15
1656365010000|2022-06-27 21:23:30|1204.33|1198.93|1204.52|1199.12|1204.52|1199.12|1204.32|1198.92|19
1656365020000|2022-06-27 21:23:40|1204.47|1199.07|1204.37|1198.97|1204.58|1199.18|1204.33|1198.93|18
1656365030000|2022-06-27 21:23:50|1204.46|1199.06|1204.45|1199.05|1204.46|1199.06|1204.34|1198.94|23
1656365040000|2022-06-27 21:24:00|1204.37|1198.97|1204.45|1199.05|1204.54|1199.14|1204.34|1198.94|13
1656365050000|2022-06-27 21:24:10|1204.54|1199.14|1204.39|1198.99|1204.54|1199.14|1204.39|1198.99|20
1656365070000|2022-06-27 21:24:30|1204.54|1199.14|1204.53|1199.13|1204.61|1199.21|1204.39|1198.99|11
1656365080000|2022-06-27 21:24:40|1204.54|1199.14|1205.05|1199.65|1205.08|1199.68|1204.54|1199.14|15
1656365090000|2022-06-27 21:24:50|1205.1|1199.7|1205.18|1199.78|1205.18|1199.78|1205.1|1199.7|3
1656365100000|2022-06-27 21:25:00|1205.07|1199.67|1204.95|1199.55|1205.11|1199.71|1204.94|1199.54|15
1656365110000|2022-06-27 21:25:10|1204.98|1199.58|1205.23|1199.83|1205.23|1199.83|1204.98|1199.58|15
1656365120000|2022-06-27 21:25:20|1205.25|1199.85|1205.24|1199.84|1205.3|1199.9|1205.15|1199.75|13
1656365130000|2022-06-27 21:25:30|1205.23|1199.83|1205.19|1199.79|1205.25|1199.85|1205.07|1199.67|19
1656365140000|2022-06-27 21:25:40|1205.22|1199.82|1205.25|1199.85|1205.31|1199.91|1205.15|1199.75|13
1656365150000|2022-06-27 21:25:50|1205.28|1199.88|1205.18|1199.78|1205.28|1199.88|1205.18|1199.78|13
1656365160000|2022-06-27 21:26:00|1205.17|1199.77|1205.12|1199.72|1205.17|1199.77|1204.96|1199.56|13
1656365170000|2022-06-27 21:26:10|1205.13|1199.73|1205.23|1199.83|1205.26|1199.86|1205.09|1199.69|12
1656365210000|2022-06-27 21:26:50|1205.28|1199.88|1205.23|1199.83|1205.3|1199.9|1205.23|1199.83|5
1656365280000|2022-06-27 21:28:00|1205.27|1199.87|1205.18|1199.78|1205.27|1199.87|1205.14|1199.74|8
1656365290000|2022-06-27 21:28:10|1205.2|1199.8|1204.94|1199.54|1205.2|1199.8|1204.72|1199.32|11
1656365300000|2022-06-27 21:28:20|1204.91|1199.51|1204.99|1199.59|1205.05|1199.65|1204.78|1199.38|15
1656365310000|2022-06-27 21:28:30|1204.91|1199.51|1205.16|1199.76|1205.16|1199.76|1204.91|1199.51|24
1656365320000|2022-06-27 21:28:40|1205.15|1199.75|1205.12|1199.72|1205.17|1199.77|1205.05|1199.65|27
1656365330000|2022-06-27 21:28:50|1205.13|1199.73|1205.14|1199.74|1205.17|1199.77|1205.03|1199.63|17
1656365340000|2022-06-27 21:29:00|1205.13|1199.73|1205.16|1199.76|1205.16|1199.76|1204.9|1199.5|16
1656365350000|2022-06-27 21:29:10|1205.04|1199.64|1205.17|1199.77|1205.19|1199.79|1205.04|1199.64|13
1656365360000|2022-06-27 21:29:20|1205.15|1199.75|1205.12|1199.72|1205.16|1199.76|1205.12|1199.72|15
1656365370000|2022-06-27 21:29:30|1205.14|1199.74|1205.08|1199.68|1205.15|1199.75|1205.04|1199.64|9
1656365380000|2022-06-27 21:29:40|1205.09|1199.69|1205.06|1199.66|1205.17|1199.77|1205.05|1199.65|15
1656365390000|2022-06-27 21:29:50|1205.05|1199.65|1205.26|1199.86|1205.26|1199.86|1205.05|1199.65|15
1656365400000|2022-06-27 21:30:00|1205.18|1199.78|1205.27|1199.87|1205.31|1199.91|1205.18|1199.78|9
1656365410000|2022-06-27 21:30:10|1205.19|1199.79|1205.27|1199.87|1205.29|1199.89|1205.19|1199.79|10
1656365420000|2022-06-27 21:30:20|1205.25|1199.85|1205.19|1199.79|1205.31|1199.91|1205.13|1199.73|12
1656365430000|2022-06-27 21:30:30|1205.31|1199.91|1205.26|1199.86|1205.35|1199.95|1205.13|1199.73|10
1656365440000|2022-06-27 21:30:40|1205.31|1199.91|1205.19|1199.79|1205.31|1199.91|1205.13|1199.73|8
1656365450000|2022-06-27 21:30:50|1205.13|1199.73|1205.21|1199.81|1205.21|1199.81|1205.09|1199.69|12
1656365460000|2022-06-27 21:31:00|1205.19|1199.79|1205.19|1199.79|1205.19|1199.79|1205.17|1199.77|3
1656365470000|2022-06-27 21:31:10|1205.14|1199.74|1205.18|1199.78|1205.34|1199.94|1205.14|1199.74|21
1656365480000|2022-06-27 21:31:20|1205.19|1199.79|1205.34|1199.94|1205.35|1199.95|1205.19|1199.79|24
1656365490000|2022-06-27 21:31:30|1205.32|1199.92|1205.31|1199.91|1205.37|1199.97|1205.23|1199.83|23
1656365500000|2022-06-27 21:31:40|1205.29|1199.89|1205.34|1199.94|1205.48|1200.08|1205.29|1199.89|24
1656365510000|2022-06-27 21:31:50|1205.4|1200|1205.65|1200.25|1205.9|1200.5|1205.34|1199.94|20
1656365520000|2022-06-27 21:32:00|1205.76|1200.36|1205.66|1200.26|1205.76|1200.36|1205.53|1200.13|28
1656365530000|2022-06-27 21:32:10|1205.62|1200.22|1205.75|1200.35|1205.75|1200.35|1205.59|1200.19|18
1656365540000|2022-06-27 21:32:20|1205.62|1200.22|1205.71|1200.31|1205.79|1200.39|1205.62|1200.22|10
1656365550000|2022-06-27 21:32:30|1205.62|1200.22|1205.79|1200.39|1205.79|1200.39|1205.62|1200.22|13
1656365560000|2022-06-27 21:32:40|1205.62|1200.22|1205.7|1200.3|1205.81|1200.41|1205.62|1200.22|21
1656365570000|2022-06-27 21:32:50|1205.71|1200.31|1205.68|1200.28|1205.99|1200.59|1205.68|1200.28|20
1656365580000|2022-06-27 21:33:00|1205.86|1200.46|1205.88|1200.48|1205.91|1200.51|1205.65|1200.25|17
1656365590000|2022-06-27 21:33:10|1205.82|1200.42|1205.99|1200.59|1206.19|1200.79|1205.68|1200.28|21
1656365600000|2022-06-27 21:33:20|1205.88|1200.48|1205.98|1200.58|1206.01|1200.61|1205.88|1200.48|7
1656365610000|2022-06-27 21:33:30|1205.95|1200.55|1205.99|1200.59|1205.99|1200.59|1205.95|1200.55|3
1656365620000|2022-06-27 21:33:40|1206.28|1200.88|1206.27|1200.87|1206.28|1200.88|1206.24|1200.84|3
1656365630000|2022-06-27 21:33:50|1206.28|1200.88|1206.25|1200.85|1206.28|1200.88|1206.22|1200.82|9
1656365640000|2022-06-27 21:34:00|1206.26|1200.86|1206.21|1200.81|1206.3|1200.9|1206.21|1200.81|5
1656365650000|2022-06-27 21:34:10|1206.3|1200.9|1206.48|1201.08|1206.48|1201.08|1206.27|1200.87|12
1656365660000|2022-06-27 21:34:20|1206.52|1201.12|1206.61|1201.21|1206.74|1201.34|1206.48|1201.08|29
1656365670000|2022-06-27 21:34:30|1206.56|1201.16|1206.48|1201.08|1206.64|1201.24|1206.46|1201.06|24
1656365680000|2022-06-27 21:34:40|1206.54|1201.14|1206.59|1201.19|1206.65|1201.25|1206.5|1201.1|23
1656365690000|2022-06-27 21:34:50|1206.6|1201.2|1206.58|1201.18|1206.72|1201.32|1206.45|1201.05|18
1656365700000|2022-06-27 21:35:00|1206.73|1201.33|1206.73|1201.33|1206.75|1201.35|1206.55|1201.15|19
1656365710000|2022-06-27 21:35:10|1206.53|1201.13|1206.64|1201.24|1206.73|1201.33|1206.5|1201.1|18
1656365720000|2022-06-27 21:35:20|1206.65|1201.25|1206.45|1201.05|1206.73|1201.33|1206.3|1200.9|18
1656365730000|2022-06-27 21:35:30|1206.38|1200.98|1206.43|1201.03|1206.7|1201.3|1206.38|1200.98|22
1656365740000|2022-06-27 21:35:40|1206.46|1201.06|1206.2|1200.8|1206.69|1201.29|1206.13|1200.73|21
1656365750000|2022-06-27 21:35:50|1206.24|1200.84|1206.13|1200.73|1206.29|1200.89|1206.13|1200.73|17
1656365760000|2022-06-27 21:36:00|1206.16|1200.76|1206.19|1200.79|1206.28|1200.88|1206.12|1200.72|18
1656365770000|2022-06-27 21:36:10|1206.17|1200.77|1206.17|1200.77|1206.38|1200.98|1206.14|1200.74|18
1656365780000|2022-06-27 21:36:20|1206.21|1200.81|1206.16|1200.76|1206.3|1200.9|1206.13|1200.73|17
1656365790000|2022-06-27 21:36:30|1206.09|1200.69|1206.08|1200.68|1206.23|1200.83|1205.94|1200.54|23
1656365800000|2022-06-27 21:36:40|1206.06|1200.66|1206.1|1200.7|1206.13|1200.73|1206|1200.6|31
1656365810000|2022-06-27 21:36:50|1206.03|1200.63|1206.11|1200.71|1206.15|1200.75|1206.01|1200.61|23
1656365820000|2022-06-27 21:37:00|1206.16|1200.76|1206.13|1200.73|1206.18|1200.78|1206.02|1200.62|28
1656365830000|2022-06-27 21:37:10|1206.1|1200.7|1206.11|1200.71|1206.2|1200.8|1206.07|1200.67|21
1656365840000|2022-06-27 21:37:20|1206.09|1200.69|1206.1|1200.7|1206.21|1200.81|1206.04|1200.64|23
1656365850000|2022-06-27 21:37:30|1206.12|1200.72|1206.08|1200.68|1206.18|1200.78|1206.06|1200.66|26
1656365860000|2022-06-27 21:37:40|1206.07|1200.67|1206.1|1200.7|1206.12|1200.72|1206.07|1200.67|24
1656365870000|2022-06-27 21:37:50|1206.12|1200.72|1206.11|1200.71|1206.28|1200.88|1206.06|1200.66|19
1656365880000|2022-06-27 21:38:00|1206.18|1200.78|1206.18|1200.78|1206.34|1200.94|1206.06|1200.66|17
1656365890000|2022-06-27 21:38:10|1206.17|1200.77|1206.06|1200.66|1206.2|1200.8|1206|1200.6|14
1656365900000|2022-06-27 21:38:20|1206.08|1200.68|1206.11|1200.71|1206.12|1200.72|1205.95|1200.55|13
1656365910000|2022-06-27 21:38:30|1205.97|1200.57|1205.8|1200.4|1206.1|1200.7|1205.62|1200.22|29
1656365920000|2022-06-27 21:38:40|1205.82|1200.42|1205.68|1200.28|1205.82|1200.42|1205.62|1200.22|17
1656365930000|2022-06-27 21:38:50|1205.71|1200.31|1205.32|1199.92|1205.71|1200.31|1205.2|1199.8|22
1656365940000|2022-06-27 21:39:00|1205.31|1199.91|1204.56|1199.16|1205.31|1199.91|1204.52|1199.12|26
1656365950000|2022-06-27 21:39:10|1204.54|1199.14|1204.49|1199.09|1204.68|1199.28|1204.44|1199.04|24
1656365960000|2022-06-27 21:39:20|1204.42|1199.02|1204.45|1199.05|1204.55|1199.15|1204.42|1199.02|20
1656365970000|2022-06-27 21:39:30|1204.44|1199.04|1204.83|1199.43|1204.83|1199.43|1204.4|1199|29
1656365980000|2022-06-27 21:39:40|1204.84|1199.44|1204.9|1199.5|1205.01|1199.61|1204.84|1199.44|26
1656365990000|2022-06-27 21:39:50|1204.94|1199.54|1204.59|1199.19|1204.95|1199.55|1204.59|1199.19|28
1656366000000|2022-06-27 21:40:00|1204.57|1199.17|1204.61|1199.21|1204.69|1199.29|1204.5|1199.1|27
1656366010000|2022-06-27 21:40:10|1204.62|1199.22|1204.59|1199.19|1204.63|1199.23|1204.59|1199.19|13
1656366020000|2022-06-27 21:40:20|1204.61|1199.21|1204.6|1199.2|1204.66|1199.26|1204.58|1199.18|7
1656366030000|2022-06-27 21:40:30|1204.59|1199.19|1204.4|1199|1204.66|1199.26|1204.38|1198.98|18
1656366040000|2022-06-27 21:40:40|1204.39|1198.99|1204.18|1198.78|1204.5|1199.1|1204.17|1198.77|32
1656366050000|2022-06-27 21:40:50|1204.19|1198.79|1203.55|1198.15|1204.23|1198.83|1203.54|1198.14|29
1656366060000|2022-06-27 21:41:00|1203.59|1198.19|1203.81|1198.41|1203.81|1198.41|1203.56|1198.16|29
1656366070000|2022-06-27 21:41:10|1203.71|1198.31|1203.74|1198.34|1203.82|1198.42|1203.67|1198.27|28
1656366080000|2022-06-27 21:41:20|1203.79|1198.39|1203.78|1198.38|1203.81|1198.41|1203.62|1198.22|25
1656366090000|2022-06-27 21:41:30|1203.79|1198.39|1203.58|1198.18|1203.79|1198.39|1203.48|1198.08|34
1656366100000|2022-06-27 21:41:40|1203.64|1198.24|1203.66|1198.26|1203.74|1198.34|1203.5|1198.1|33
1656366110000|2022-06-27 21:41:50|1203.65|1198.25|1203.61|1198.21|1203.67|1198.27|1203.46|1198.06|28
1656366120000|2022-06-27 21:42:00|1203.55|1198.15|1203.61|1198.21|1203.62|1198.22|1203.48|1198.08|24
1656366130000|2022-06-27 21:42:10|1203.57|1198.17|1203.45|1198.05|1203.68|1198.28|1203.45|1198.05|28
1656366140000|2022-06-27 21:42:20|1203.32|1197.92|1203.11|1197.71|1203.57|1198.17|1203.11|1197.71|23
1656366150000|2022-06-27 21:42:30|1203.1|1197.7|1203|1197.6|1203.11|1197.71|1202.96|1197.56|24
1656366160000|2022-06-27 21:42:40|1202.93|1197.53|1201.69|1196.29|1202.95|1197.55|1201.69|1196.29|26
1656366170000|2022-06-27 21:42:50|1201.64|1196.24|1199.65|1194.25|1201.66|1196.26|1199.44|1194.04|35
1656366180000|2022-06-27 21:43:00|1199.62|1194.22|1200.13|1194.73|1200.15|1194.75|1199.6|1194.2|32
1656366190000|2022-06-27 21:43:10|1200.06|1194.66|1200.97|1195.57|1201.01|1195.61|1200.01|1194.61|35
1656366200000|2022-06-27 21:43:20|1200.93|1195.53|1200.14|1194.74|1201.05|1195.65|1200.12|1194.72|29
1656366210000|2022-06-27 21:43:30|1200.13|1194.73|1200.97|1195.57|1201.02|1195.62|1200.13|1194.73|28
1656366220000|2022-06-27 21:43:40|1200.98|1195.58|1201.12|1195.72|1201.14|1195.74|1200.88|1195.48|25
1656366230000|2022-06-27 21:43:50|1200.87|1195.47|1200.95|1195.55|1201.13|1195.73|1200.85|1195.45|25
1656366240000|2022-06-27 21:44:00|1201.07|1195.67|1200.82|1195.42|1201.07|1195.67|1200.75|1195.35|35
1656366250000|2022-06-27 21:44:10|1200.78|1195.38|1200.99|1195.59|1201.06|1195.66|1200.76|1195.36|24
1656366260000|2022-06-27 21:44:20|1200.94|1195.54|1200.92|1195.52|1201.26|1195.86|1200.91|1195.51|22
1656366270000|2022-06-27 21:44:30|1200.91|1195.51|1201.3|1195.9|1201.3|1195.9|1200.91|1195.51|15
1656366280000|2022-06-27 21:44:40|1201.28|1195.88|1200.94|1195.54|1201.29|1195.89|1200.79|1195.39|19
1656366290000|2022-06-27 21:44:50|1200.89|1195.49|1200.29|1194.89|1201.02|1195.62|1200.29|1194.89|28
1656366300000|2022-06-27 21:45:00|1200.33|1194.93|1200.28|1194.88|1200.4|1195|1200.16|1194.76|25
1656366310000|2022-06-27 21:45:10|1200.19|1194.79|1199.7|1194.3|1200.21|1194.81|1199.7|1194.3|25
1656366320000|2022-06-27 21:45:20|1199.71|1194.31|1200.23|1194.83|1200.3|1194.9|1199.69|1194.29|30
1656366330000|2022-06-27 21:45:30|1200.22|1194.82|1200.15|1194.75|1200.23|1194.83|1200.05|1194.65|24
1656366340000|2022-06-27 21:45:40|1200.12|1194.72|1199.46|1194.06|1200.15|1194.75|1199.4|1194|27
1656366350000|2022-06-27 21:45:50|1199.27|1193.87|1198.55|1193.15|1199.27|1193.87|1198.47|1193.07|29
1656366360000|2022-06-27 21:46:00|1198.54|1193.14|1198.32|1192.92|1198.66|1193.26|1198.32|1192.92|37
1656366370000|2022-06-27 21:46:10|1198.35|1192.95|1198.16|1192.76|1198.49|1193.09|1198.16|1192.76|28
1656366380000|2022-06-27 21:46:20|1198.41|1193.01|1198.92|1193.52|1198.98|1193.58|1198.36|1192.96|30
1656366390000|2022-06-27 21:46:30|1198.98|1193.58|1199.22|1193.82|1199.25|1193.85|1198.95|1193.55|30
1656366400000|2022-06-27 21:46:40|1199.23|1193.83|1199.44|1194.04|1199.5|1194.1|1199.18|1193.78|27
1656366410000|2022-06-27 21:46:50|1199.46|1194.06|1199.41|1194.01|1199.58|1194.18|1199.32|1193.92|26
1656366420000|2022-06-27 21:47:00|1199.42|1194.02|1199.65|1194.25|1199.68|1194.28|1199.39|1193.99|25
1656366430000|2022-06-27 21:47:10|1199.58|1194.18|1199.88|1194.48|1199.95|1194.55|1199.57|1194.17|25
1656366440000|2022-06-27 21:47:20|1199.89|1194.49|1200.01|1194.61|1200.45|1195.05|1199.89|1194.49|26
1656366450000|2022-06-27 21:47:30|1200|1194.6|1200.52|1195.12|1200.52|1195.12|1199.96|1194.56|26
1656366460000|2022-06-27 21:47:40|1200.46|1195.06|1201.76|1196.36|1201.76|1196.36|1200.43|1195.03|27
1656366470000|2022-06-27 21:47:50|1201.71|1196.31|1201.17|1195.77|1201.98|1196.58|1201.17|1195.77|32
1656366480000|2022-06-27 21:48:00|1201.15|1195.75|1201.3|1195.9|1201.32|1195.92|1200.98|1195.58|36
1656366490000|2022-06-27 21:48:10|1201.22|1195.82|1201.28|1195.88|1201.4|1196|1201.22|1195.82|24
1656366500000|2022-06-27 21:48:20|1201.34|1195.94|1201.45|1196.05|1201.53|1196.13|1201.28|1195.88|19
1656366510000|2022-06-27 21:48:30|1201.48|1196.08|1201.36|1195.96|1201.62|1196.22|1201.33|1195.93|21
1656366520000|2022-06-27 21:48:40|1201.35|1195.95|1201.27|1195.87|1201.39|1195.99|1201.24|1195.84|23
1656366530000|2022-06-27 21:48:50|1201.34|1195.94|1201.32|1195.92|1201.39|1195.99|1201.26|1195.86|19
1656366540000|2022-06-27 21:49:00|1201.27|1195.87|1201.31|1195.91|1201.33|1195.93|1201.19|1195.79|18
1656366550000|2022-06-27 21:49:10|1201.32|1195.92|1201.6|1196.2|1201.6|1196.2|1201.28|1195.88|22
1656366560000|2022-06-27 21:49:20|1201.41|1196.01|1201.94|1196.54|1202.11|1196.71|1201.41|1196.01|33
1656366570000|2022-06-27 21:49:30|1201.95|1196.55|1202.09|1196.69|1202.14|1196.74|1201.82|1196.42|26
1656366580000|2022-06-27 21:49:40|1201.98|1196.58|1201.92|1196.52|1202.1|1196.7|1201.85|1196.45|23
1656366590000|2022-06-27 21:49:50|1202.05|1196.65|1201.95|1196.55|1202.13|1196.73|1201.82|1196.42|29
1656366600000|2022-06-27 21:50:00|1201.82|1196.42|1201.94|1196.54|1202.12|1196.72|1201.82|1196.42|19
1656366610000|2022-06-27 21:50:10|1202.01|1196.61|1201.85|1196.45|1202.1|1196.7|1201.82|1196.42|26
1656366620000|2022-06-27 21:50:20|1201.91|1196.51|1201.64|1196.24|1201.91|1196.51|1201.64|1196.24|20
1656366630000|2022-06-27 21:50:30|1201.65|1196.25|1201.69|1196.29|1201.69|1196.29|1201.61|1196.21|19
1656366640000|2022-06-27 21:50:40|1201.68|1196.28|1201.7|1196.3|1201.76|1196.36|1201.66|1196.26|19
1656366650000|2022-06-27 21:50:50|1201.71|1196.31|1201.73|1196.33|1201.76|1196.36|1201.65|1196.25|25
1656366660000|2022-06-27 21:51:00|1201.71|1196.31|1201.77|1196.37|1201.8|1196.4|1201.71|1196.31|16
1656366670000|2022-06-27 21:51:10|1201.76|1196.36|1201.67|1196.27|1201.79|1196.39|1201.65|1196.25|15
1656366680000|2022-06-27 21:51:20|1201.69|1196.29|1201.9|1196.5|1201.91|1196.51|1201.69|1196.29|22
1656366690000|2022-06-27 21:51:30|1201.85|1196.45|1201.77|1196.37|1201.85|1196.45|1201.71|1196.31|18
1656366700000|2022-06-27 21:51:40|1201.81|1196.41|1201.73|1196.33|1201.87|1196.47|1201.73|1196.33|28
1656366710000|2022-06-27 21:51:50|1201.74|1196.34|1201.72|1196.32|1201.79|1196.39|1201.67|1196.27|20
1656366720000|2022-06-27 21:52:00|1201.71|1196.31|1201.73|1196.33|1201.73|1196.33|1201.71|1196.31|5
1656366730000|2022-06-27 21:52:10|1201.77|1196.37|1202.01|1196.61|1202.01|1196.61|1201.74|1196.34|32
1656366740000|2022-06-27 21:52:20|1202.07|1196.67|1201.4|1196|1202.08|1196.68|1201.1|1195.7|35
1656366750000|2022-06-27 21:52:30|1201.46|1196.06|1201.4|1196|1201.56|1196.16|1201.28|1195.88|28
1656366760000|2022-06-27 21:52:40|1201.38|1195.98|1201.38|1195.98|1201.42|1196.02|1201.26|1195.86|27
1656366770000|2022-06-27 21:52:50|1201.42|1196.02|1201.12|1195.72|1201.5|1196.1|1201.09|1195.69|31
1656366780000|2022-06-27 21:53:00|1201.13|1195.73|1200.81|1195.41|1201.15|1195.75|1200.72|1195.32|27
1656366790000|2022-06-27 21:53:10|1200.39|1194.99|1200.16|1194.76|1200.4|1195|1200.04|1194.64|37
1656366800000|2022-06-27 21:53:20|1200.15|1194.75|1201.02|1195.62|1201.22|1195.82|1200.08|1194.68|33
1656366810000|2022-06-27 21:53:30|1201.08|1195.68|1200.48|1195.08|1201.13|1195.73|1200.44|1195.04|32
1656366820000|2022-06-27 21:53:40|1200.47|1195.07|1200.84|1195.44|1200.84|1195.44|1200.47|1195.07|27
1656366830000|2022-06-27 21:53:50|1200.87|1195.47|1201.26|1195.86|1201.26|1195.86|1200.77|1195.37|24
1656366840000|2022-06-27 21:54:00|1201.2|1195.8|1201.22|1195.82|1201.22|1195.82|1201.18|1195.78|6
1656366850000|2022-06-27 21:54:10|1201.19|1195.79|1201.25|1195.85|1201.25|1195.85|1201.17|1195.77|8
1656366860000|2022-06-27 21:54:20|1201.24|1195.84|1201.14|1195.74|1201.24|1195.84|1201.13|1195.73|9
1656366870000|2022-06-27 21:54:30|1201.11|1195.71|1201.2|1195.8|1201.22|1195.82|1201.11|1195.71|18
1656366880000|2022-06-27 21:54:40|1201.18|1195.78|1201.16|1195.76|1201.23|1195.83|1201.15|1195.75|17
1656366890000|2022-06-27 21:54:50|1201.23|1195.83|1201.73|1196.33|1201.84|1196.44|1201.23|1195.83|11
1656366900000|2022-06-27 21:55:00|1201.68|1196.28|1201.5|1196.1|1201.84|1196.44|1201.29|1195.89|29
1656366910000|2022-06-27 21:55:10|1201.45|1196.05|1201.69|1196.29|1201.79|1196.39|1201.45|1196.05|22
1656366920000|2022-06-27 21:55:20|1201.53|1196.13|1200.78|1195.38|1201.72|1196.32|1200.78|1195.38|28
1656366930000|2022-06-27 21:55:30|1200.72|1195.32|1201.02|1195.62|1201.03|1195.63|1200.68|1195.28|19
1656366940000|2022-06-27 21:55:40|1201.01|1195.61|1200.97|1195.57|1201.03|1195.63|1200.68|1195.28|10
1656366950000|2022-06-27 21:55:50|1200.68|1195.28|1200.9|1195.5|1201.05|1195.65|1200.68|1195.28|32
1656366960000|2022-06-27 21:56:00|1200.93|1195.53|1200.38|1194.98|1201.05|1195.65|1200.35|1194.95|26
1656366970000|2022-06-27 21:56:10|1200.4|1195|1200.15|1194.75|1200.58|1195.18|1200.08|1194.68|28
1656366980000|2022-06-27 21:56:20|1200.37|1194.97|1200.17|1194.77|1200.45|1195.05|1200.15|1194.75|11
1656366990000|2022-06-27 21:56:30|1200.4|1195|1200.54|1195.14|1200.54|1195.14|1200.17|1194.77|23
1656367000000|2022-06-27 21:56:40|1200.5|1195.1|1200.25|1194.85|1200.54|1195.14|1200.25|1194.85|28
1656367010000|2022-06-27 21:56:50|1200.42|1195.02|1200.17|1194.77|1200.63|1195.23|1200.17|1194.77|20
1656367020000|2022-06-27 21:57:00|1200.23|1194.83|1200.68|1195.28|1200.73|1195.33|1200.16|1194.76|32
1656367030000|2022-06-27 21:57:10|1200.7|1195.3|1200.77|1195.37|1200.81|1195.41|1200.66|1195.26|25
1656367040000|2022-06-27 21:57:20|1200.78|1195.38|1201|1195.6|1201|1195.6|1200.76|1195.36|19
1656367050000|2022-06-27 21:57:30|1200.98|1195.58|1200.9|1195.5|1201.1|1195.7|1200.84|1195.44|33
1656367060000|2022-06-27 21:57:40|1200.86|1195.46|1200.79|1195.39|1200.92|1195.52|1200.77|1195.37|20
1656367070000|2022-06-27 21:57:50|1200.8|1195.4|1200.92|1195.52|1200.95|1195.55|1200.77|1195.37|21
1656367080000|2022-06-27 21:58:00|1200.91|1195.51|1200.9|1195.5|1200.94|1195.54|1200.86|1195.46|27
1656367090000|2022-06-27 21:58:10|1200.89|1195.49|1200.95|1195.55|1201.01|1195.61|1200.89|1195.49|21
1656367100000|2022-06-27 21:58:20|1200.93|1195.53|1200.85|1195.45|1200.93|1195.53|1200.85|1195.45|23
1656367110000|2022-06-27 21:58:30|1200.82|1195.42|1200.84|1195.44|1200.93|1195.53|1200.82|1195.42|27
1656367120000|2022-06-27 21:58:40|1200.89|1195.49|1200.85|1195.45|1201.01|1195.61|1200.84|1195.44|32
1656367130000|2022-06-27 21:58:50|1200.88|1195.48|1201.34|1195.94|1201.34|1195.94|1200.88|1195.48|21
1656367140000|2022-06-27 21:59:00|1201.31|1195.91|1200.9|1195.5|1201.5|1196.1|1200.9|1195.5|36
1656367150000|2022-06-27 21:59:10|1200.91|1195.51|1200.83|1195.43|1200.92|1195.52|1200.8|1195.4|17
1656367160000|2022-06-27 21:59:20|1200.84|1195.44|1200.78|1195.38|1200.9|1195.5|1200.78|1195.38|30
1656367170000|2022-06-27 21:59:30|1200.81|1195.41|1200.98|1195.58|1201.15|1195.75|1200.8|1195.4|28
1656367180000|2022-06-27 21:59:40|1200.97|1195.57|1200.85|1195.45|1201.04|1195.64|1200.79|1195.39|13
1656367190000|2022-06-27 21:59:50|1200.93|1195.53|1201.12|1195.72|1201.12|1195.72|1200.88|1195.48|19
1656367200000|2022-06-27 22:00:00|1201.09|1195.69|1201.27|1195.87|1201.76|1196.36|1201.09|1195.69|35
1656367210000|2022-06-27 22:00:10|1201.26|1195.86|1201.35|1195.95|1201.57|1196.17|1201.26|1195.86|30
1656367220000|2022-06-27 22:00:20|1201.3|1195.9|1201.6|1196.2|1201.66|1196.26|1201.3|1195.9|25
1656367230000|2022-06-27 22:00:30|1201.66|1196.26|1201.59|1196.19|1201.7|1196.3|1201.57|1196.17|18
1656367240000|2022-06-27 22:00:40|1201.57|1196.17|1201.12|1195.72|1201.57|1196.17|1201.05|1195.65|31
1656367250000|2022-06-27 22:00:50|1201.11|1195.71|1201.03|1195.63|1201.18|1195.78|1201.03|1195.63|28
1656367260000|2022-06-27 22:01:00|1201.01|1195.61|1200.72|1195.32|1201.01|1195.61|1200.69|1195.29|32
1656367270000|2022-06-27 22:01:10|1200.81|1195.41|1200.28|1194.88|1200.83|1195.43|1200.15|1194.75|30
1656367280000|2022-06-27 22:01:20|1200.11|1194.71|1199.6|1194.2|1200.11|1194.71|1199.42|1194.02|33
1656367290000|2022-06-27 22:01:30|1199.61|1194.21|1200.05|1194.65|1200.09|1194.69|1199.61|1194.21|33
1656367300000|2022-06-27 22:01:40|1200.11|1194.71|1200.08|1194.68|1200.11|1194.71|1200.03|1194.63|28
1656367310000|2022-06-27 22:01:50|1200.07|1194.67|1199.57|1194.17|1200.07|1194.67|1199.57|1194.17|30
1656367320000|2022-06-27 22:02:00|1199.59|1194.19|1199.55|1194.15|1199.59|1194.19|1199.32|1193.92|29
1656367330000|2022-06-27 22:02:10|1199.54|1194.14|1198.47|1193.07|1199.56|1194.16|1198.34|1192.94|27
1656367340000|2022-06-27 22:02:20|1198.46|1193.06|1198.23|1192.83|1198.62|1193.22|1198.22|1192.82|32
1656367350000|2022-06-27 22:02:30|1198.2|1192.8|1198.17|1192.77|1198.25|1192.85|1198.13|1192.73|27
1656367360000|2022-06-27 22:02:40|1198.19|1192.79|1198.27|1192.87|1198.36|1192.96|1198.17|1192.77|37
1656367370000|2022-06-27 22:02:50|1198.68|1193.28|1199.27|1193.87|1199.27|1193.87|1198.68|1193.28|36
1656367380000|2022-06-27 22:03:00|1199.37|1193.97|1199.62|1194.22|1199.63|1194.23|1199.3|1193.9|33
1656367390000|2022-06-27 22:03:10|1199.61|1194.21|1199.51|1194.11|1199.65|1194.25|1199.24|1193.84|35
1656367400000|2022-06-27 22:03:20|1199.53|1194.13|1200.05|1194.65|1200.06|1194.66|1199.51|1194.11|34
1656367410000|2022-06-27 22:03:30|1200.06|1194.66|1200.8|1195.4|1200.83|1195.43|1200|1194.6|23
1656367420000|2022-06-27 22:03:40|1200.79|1195.39|1201.9|1196.5|1202.06|1196.66|1200.79|1195.39|33
1656367430000|2022-06-27 22:03:50|1201.88|1196.48|1201.84|1196.44|1201.92|1196.52|1201.61|1196.21|30
1656367440000|2022-06-27 22:04:00|1201.78|1196.38|1201.96|1196.56|1201.96|1196.56|1201.57|1196.17|23
1656367450000|2022-06-27 22:04:10|1201.97|1196.57|1202.53|1197.13|1202.53|1197.13|1201.73|1196.33|18
1656367460000|2022-06-27 22:04:20|1202.57|1197.17|1202.29|1196.89|1202.76|1197.36|1202.29|1196.89|26
1656367470000|2022-06-27 22:04:30|1202.33|1196.93|1202.04|1196.64|1202.33|1196.93|1201.9|1196.5|32
1656367480000|2022-06-27 22:04:40|1202.08|1196.68|1202.34|1196.94|1202.4|1197|1201.97|1196.57|31
1656367490000|2022-06-27 22:04:50|1202.39|1196.99|1202.49|1197.09|1202.55|1197.15|1202.22|1196.82|23
1656367500000|2022-06-27 22:05:00|1202.5|1197.1|1202.33|1196.93|1202.53|1197.13|1202.18|1196.78|36
1656367510000|2022-06-27 22:05:10|1202.3|1196.9|1202.36|1196.96|1202.44|1197.04|1202.24|1196.84|25
1656367520000|2022-06-27 22:05:20|1202.38|1196.98|1202.08|1196.68|1202.38|1196.98|1201.99|1196.59|26
1656367530000|2022-06-27 22:05:30|1202.12|1196.72|1202.46|1197.06|1202.46|1197.06|1202.12|1196.72|28
1656367540000|2022-06-27 22:05:40|1202.45|1197.05|1202.38|1196.98|1202.46|1197.06|1202.32|1196.92|29
1656367550000|2022-06-27 22:05:50|1202.37|1196.97|1202.16|1196.76|1202.39|1196.99|1202.12|1196.72|27
1656367560000|2022-06-27 22:06:00|1202.18|1196.78|1203.08|1197.68|1203.08|1197.68|1202.13|1196.73|31
1656367570000|2022-06-27 22:06:10|1203.09|1197.69|1203.43|1198.03|1203.43|1198.03|1203.09|1197.69|21
1656367580000|2022-06-27 22:06:20|1203.45|1198.05|1203.61|1198.21|1203.62|1198.22|1203.43|1198.03|11
1656367590000|2022-06-27 22:06:30|1203.52|1198.12|1203.73|1198.33|1203.73|1198.33|1203.48|1198.08|9
1656367600000|2022-06-27 22:06:40|1203.71|1198.31|1203.91|1198.51|1203.96|1198.56|1203.71|1198.31|18
1656367610000|2022-06-27 22:06:50|1203.87|1198.47|1204.25|1198.85|1204.52|1199.12|1203.87|1198.47|30
1656367620000|2022-06-27 22:07:00|1204.43|1199.03|1205.09|1199.69|1205.33|1199.93|1204.25|1198.85|25
1656367630000|2022-06-27 22:07:10|1205.14|1199.74|1204.64|1199.24|1205.15|1199.75|1204.55|1199.15|28
1656367640000|2022-06-27 22:07:20|1204.53|1199.13|1204.97|1199.57|1205.08|1199.68|1204.53|1199.13|34
1656367650000|2022-06-27 22:07:30|1205.13|1199.73|1205.13|1199.73|1205.3|1199.9|1205.11|1199.71|21
1656367660000|2022-06-27 22:07:40|1205.12|1199.72|1205.15|1199.75|1205.26|1199.86|1204.96|1199.56|31
1656367670000|2022-06-27 22:07:50|1205.14|1199.74|1205.06|1199.66|1205.21|1199.81|1205.02|1199.62|27
1656367680000|2022-06-27 22:08:00|1205.05|1199.65|1204.68|1199.28|1205.13|1199.73|1204.59|1199.19|32
1656367690000|2022-06-27 22:08:10|1204.65|1199.25|1204.23|1198.83|1204.65|1199.25|1204.2|1198.8|29
1656367700000|2022-06-27 22:08:20|1204.22|1198.82|1203.83|1198.43|1204.29|1198.89|1203.83|1198.43|27
1656367710000|2022-06-27 22:08:30|1203.81|1198.41|1203.12|1197.72|1203.86|1198.46|1203.08|1197.68|33
1656367720000|2022-06-27 22:08:40|1203.13|1197.73|1203.76|1198.36|1203.78|1198.38|1203.13|1197.73|30
1656367730000|2022-06-27 22:08:50|1203.83|1198.43|1204.4|1199|1204.44|1199.04|1203.72|1198.32|33
1656367740000|2022-06-27 22:09:00|1204.42|1199.02|1204.59|1199.19|1204.59|1199.19|1204.41|1199.01|28
1656367750000|2022-06-27 22:09:10|1204.54|1199.14|1204.26|1198.86|1204.63|1199.23|1204.26|1198.86|31
1656367760000|2022-06-27 22:09:20|1204.54|1199.14|1204.6|1199.2|1204.61|1199.21|1204.37|1198.97|29
1656367770000|2022-06-27 22:09:30|1204.5|1199.1|1204.46|1199.06|1204.63|1199.23|1204.39|1198.99|18
1656367780000|2022-06-27 22:09:40|1204.55|1199.15|1204.81|1199.41|1204.81|1199.41|1204.38|1198.98|28
1656367790000|2022-06-27 22:09:50|1204.77|1199.37|1204.81|1199.41|1204.87|1199.47|1204.77|1199.37|25
1656367800000|2022-06-27 22:10:00|1204.84|1199.44|1205.03|1199.63|1205.09|1199.69|1204.83|1199.43|23
1656367810000|2022-06-27 22:10:10|1204.97|1199.57|1204.98|1199.58|1205.03|1199.63|1204.93|1199.53|18
1656367820000|2022-06-27 22:10:20|1204.97|1199.57|1204.97|1199.57|1204.98|1199.58|1204.91|1199.51|15
1656367830000|2022-06-27 22:10:30|1204.92|1199.52|1204.93|1199.53|1204.93|1199.53|1204.82|1199.42|24
1656367840000|2022-06-27 22:10:40|1204.9|1199.5|1204.97|1199.57|1205.03|1199.63|1204.86|1199.46|27
1656367850000|2022-06-27 22:10:50|1205|1199.6|1205.2|1199.8|1205.2|1199.8|1204.96|1199.56|22
1656367860000|2022-06-27 22:11:00|1205.25|1199.85|1205.26|1199.86|1205.33|1199.93|1205.18|1199.78|12
1656367870000|2022-06-27 22:11:10|1205.31|1199.91|1205.37|1199.97|1205.37|1199.97|1205.14|1199.74|18
1656367880000|2022-06-27 22:11:20|1205.43|1200.03|1205.3|1199.9|1205.45|1200.05|1205.13|1199.73|21
1656367890000|2022-06-27 22:11:30|1205.41|1200.01|1205.36|1199.96|1205.66|1200.26|1205.25|1199.85|25
1656367900000|2022-06-27 22:11:40|1205.41|1200.01|1205.16|1199.76|1205.42|1200.02|1205.14|1199.74|30
1656367910000|2022-06-27 22:11:50|1205.14|1199.74|1205.14|1199.74|1205.2|1199.8|1205.09|1199.69|19
1656367920000|2022-06-27 22:12:00|1205.13|1199.73|1204.69|1199.29|1205.19|1199.79|1204.69|1199.29|26
1656367930000|2022-06-27 22:12:10|1204.73|1199.33|1205.11|1199.71|1205.13|1199.73|1204.5|1199.1|22
1656367940000|2022-06-27 22:12:20|1205.25|1199.85|1206.06|1200.66|1206.14|1200.74|1205.23|1199.83|36
1656367950000|2022-06-27 22:12:30|1206.07|1200.67|1209.93|1204.53|1209.93|1204.53|1206.07|1200.67|33
1656367960000|2022-06-27 22:12:40|1209.69|1204.29|1209.18|1203.78|1210.53|1205.13|1209.18|1203.78|38
1656367970000|2022-06-27 22:12:50|1208.73|1203.33|1213.61|1208.21|1213.61|1208.21|1208.35|1202.95|40
1656367980000|2022-06-27 22:13:00|1213.87|1208.47|1218.51|1213.11|1219.91|1214.51|1213.87|1208.47|40
1656367990000|2022-06-27 22:13:10|1218.09|1212.69|1216|1210.6|1218.09|1212.69|1215.21|1209.81|36
1656368000000|2022-06-27 22:13:20|1215.99|1210.59|1215.95|1210.55|1216.93|1211.53|1215.72|1210.32|39
1656368010000|2022-06-27 22:13:30|1215.92|1210.52|1216.08|1210.68|1216.29|1210.89|1215.53|1210.13|38
1656368020000|2022-06-27 22:13:40|1216.18|1210.78|1215.64|1210.24|1216.32|1210.92|1215.6|1210.2|32
1656368030000|2022-06-27 22:13:50|1215.74|1210.34|1214.56|1209.16|1215.85|1210.45|1214.19|1208.79|37
1656368040000|2022-06-27 22:14:00|1214.58|1209.18|1213.94|1208.54|1214.58|1209.18|1213.91|1208.51|35
1656368050000|2022-06-27 22:14:10|1214.11|1208.71|1214.03|1208.63|1214.11|1208.71|1213.97|1208.57|26
1656368060000|2022-06-27 22:14:20|1214.02|1208.62|1213.89|1208.49|1214.07|1208.67|1213.75|1208.35|19
1656368070000|2022-06-27 22:14:30|1213.82|1208.42|1213.41|1208.01|1213.87|1208.47|1213.33|1207.93|26
1656368080000|2022-06-27 22:14:40|1213.43|1208.03|1212.47|1207.07|1213.43|1208.03|1212.47|1207.07|31
1656368090000|2022-06-27 22:14:50|1212.48|1207.08|1213.33|1207.93|1213.37|1207.97|1212.39|1206.99|28
1656368100000|2022-06-27 22:15:00|1213.37|1207.97|1214.56|1209.16|1215.73|1210.33|1213.21|1207.81|39
1656368110000|2022-06-27 22:15:10|1214.27|1208.87|1216.31|1210.91|1216.31|1210.91|1213.74|1208.34|38
1656368120000|2022-06-27 22:15:20|1215.99|1210.59|1214.7|1209.3|1216.69|1211.29|1214.45|1209.05|38
1656368130000|2022-06-27 22:15:30|1214.71|1209.31|1215.67|1210.27|1215.67|1210.27|1214.71|1209.31|37
1656368140000|2022-06-27 22:15:40|1215.5|1210.1|1218.02|1212.62|1218.22|1212.82|1215.5|1210.1|38
1656368150000|2022-06-27 22:15:50|1218.15|1212.75|1215.95|1210.55|1218.9|1213.5|1215.94|1210.54|39
1656368160000|2022-06-27 22:16:00|1215.84|1210.44|1216.51|1211.11|1216.58|1211.18|1215.68|1210.28|38
1656368170000|2022-06-27 22:16:10|1216.65|1211.25|1216.11|1210.71|1217.33|1211.93|1215.28|1209.88|39
1656368180000|2022-06-27 22:16:20|1216.13|1210.73|1216.3|1210.9|1216.79|1211.39|1215.94|1210.54|39
1656368190000|2022-06-27 22:16:30|1216.38|1210.98|1215.54|1210.14|1216.94|1211.54|1215.54|1210.14|38
1656368200000|2022-06-27 22:16:40|1215.62|1210.22|1214.45|1209.05|1215.84|1210.44|1214.43|1209.03|38
1656368210000|2022-06-27 22:16:50|1214.64|1209.24|1215.09|1209.69|1215.19|1209.79|1213.86|1208.46|33
1656368220000|2022-06-27 22:17:00|1215.15|1209.75|1216.51|1211.11|1217.06|1211.66|1215.1|1209.7|40
1656368230000|2022-06-27 22:17:10|1216.79|1211.39|1215.78|1210.38|1216.79|1211.39|1215.71|1210.31|36
1656368240000|2022-06-27 22:17:20|1215.8|1210.4|1215.73|1210.33|1216.5|1211.1|1215.73|1210.33|38
1656368250000|2022-06-27 22:17:30|1215.72|1210.32|1215.79|1210.39|1216.3|1210.9|1215.62|1210.22|27
1656368260000|2022-06-27 22:17:40|1215.71|1210.31|1213.7|1208.3|1215.93|1210.53|1213.55|1208.15|36
1656368270000|2022-06-27 22:17:50|1213.71|1208.31|1213.65|1208.25|1214.05|1208.65|1213.24|1207.84|38
1656368280000|2022-06-27 22:18:00|1213.49|1208.09|1213.9|1208.5|1213.97|1208.57|1213.28|1207.88|35
1656368290000|2022-06-27 22:18:10|1213.87|1208.47|1214.18|1208.78|1214.79|1209.39|1213.4|1208|33
1656368300000|2022-06-27 22:18:20|1213.88|1208.48|1214.08|1208.68|1214.31|1208.91|1213.79|1208.39|38
1656368310000|2022-06-27 22:18:30|1214.13|1208.73|1213.82|1208.42|1214.42|1209.02|1213.82|1208.42|34
1656368320000|2022-06-27 22:18:40|1213.96|1208.56|1213.75|1208.35|1214.15|1208.75|1213.74|1208.34|37
1656368330000|2022-06-27 22:18:50|1213.77|1208.37|1213.52|1208.12|1213.77|1208.37|1213.52|1208.12|32
1656368340000|2022-06-27 22:19:00|1213.48|1208.08|1212.56|1207.16|1213.48|1208.08|1212.44|1207.04|36
1656368350000|2022-06-27 22:19:10|1212.68|1207.28|1211.68|1206.28|1212.68|1207.28|1211.65|1206.25|39
1656368360000|2022-06-27 22:19:20|1212.34|1206.94|1212.65|1207.25|1213.12|1207.72|1212.34|1206.94|31
1656368370000|2022-06-27 22:19:30|1212.54|1207.14|1212.27|1206.87|1212.73|1207.33|1212.21|1206.81|34
1656368380000|2022-06-27 22:19:40|1212.31|1206.91|1211.2|1205.8|1212.31|1206.91|1211.05|1205.65|36
1656368390000|2022-06-27 22:19:50|1211.18|1205.78|1210.8|1205.4|1211.18|1205.78|1210.6|1205.2|33
1656368400000|2022-06-27 22:20:00|1210.77|1205.37|1210.79|1205.39|1211.19|1205.79|1210.76|1205.36|33
1656368410000|2022-06-27 22:20:10|1210.77|1205.37|1210.42|1205.02|1210.85|1205.45|1209.54|1204.14|33
1656368420000|2022-06-27 22:20:20|1210.52|1205.12|1210.58|1205.18|1210.72|1205.32|1210.05|1204.65|40
1656368430000|2022-06-27 22:20:30|1210.52|1205.12|1210.42|1205.02|1210.61|1205.21|1210.18|1204.78|33
1656368440000|2022-06-27 22:20:40|1210.33|1204.93|1209.85|1204.45|1210.49|1205.09|1209.52|1204.12|36
1656368450000|2022-06-27 22:20:50|1209.82|1204.42|1210.61|1205.21|1211.25|1205.85|1209.69|1204.29|34
1656368460000|2022-06-27 22:21:00|1210.66|1205.26|1211.21|1205.81|1211.4|1206|1210.39|1204.99|38
1656368470000|2022-06-27 22:21:10|1211.29|1205.89|1212.23|1206.83|1212.43|1207.03|1211.14|1205.74|34
1656368480000|2022-06-27 22:21:20|1212.27|1206.87|1211.81|1206.41|1212.55|1207.15|1211.47|1206.07|37
1656368490000|2022-06-27 22:21:30|1211.97|1206.57|1211.5|1206.1|1211.97|1206.57|1211.5|1206.1|36
1656368500000|2022-06-27 22:21:40|1211.65|1206.25|1211.42|1206.02|1211.89|1206.49|1211.42|1206.02|30
1656368510000|2022-06-27 22:21:50|1211.39|1205.99|1211.12|1205.72|1211.71|1206.31|1211.12|1205.72|35
1656368520000|2022-06-27 22:22:00|1210.89|1205.49|1210.72|1205.32|1210.99|1205.59|1210.5|1205.1|36
1656368530000|2022-06-27 22:22:10|1210.73|1205.33|1211.87|1206.47|1212.07|1206.67|1210.73|1205.33|34
1656368540000|2022-06-27 22:22:20|1211.83|1206.43|1211.61|1206.21|1212.15|1206.75|1211.22|1205.82|36
1656368550000|2022-06-27 22:22:30|1211.57|1206.17|1212.44|1207.04|1212.54|1207.14|1211.53|1206.13|36
1656368560000|2022-06-27 22:22:40|1212.56|1207.16|1212.66|1207.26|1212.74|1207.34|1212.42|1207.02|33
1656368570000|2022-06-27 22:22:50|1212.7|1207.3|1213.78|1208.38|1214.03|1208.63|1212.66|1207.26|35
1656368580000|2022-06-27 22:23:00|1213.8|1208.4|1213.34|1207.94|1213.9|1208.5|1213.34|1207.94|32
1656368590000|2022-06-27 22:23:10|1213.35|1207.95|1213.26|1207.86|1213.73|1208.33|1213.22|1207.82|33
1656368600000|2022-06-27 22:23:20|1213.27|1207.87|1213.54|1208.14|1213.61|1208.21|1213.27|1207.87|22
1656368610000|2022-06-27 22:23:30|1213.57|1208.17|1213.04|1207.64|1213.72|1208.32|1213.04|1207.64|26
1656368620000|2022-06-27 22:23:40|1212.94|1207.54|1212.49|1207.09|1213.01|1207.61|1212.27|1206.87|34
1656368630000|2022-06-27 22:23:50|1212.41|1207.01|1212.6|1207.2|1212.63|1207.23|1212.14|1206.74|24
1656368640000|2022-06-27 22:24:00|1212.62|1207.22|1213.24|1207.84|1213.24|1207.84|1212.56|1207.16|33
1656368650000|2022-06-27 22:24:10|1213.16|1207.76|1212.71|1207.31|1213.32|1207.92|1212.71|1207.31|30
1656368660000|2022-06-27 22:24:20|1212.72|1207.32|1212.18|1206.78|1212.72|1207.32|1212.13|1206.73|29
1656368670000|2022-06-27 22:24:30|1211.8|1206.4|1211.51|1206.11|1211.93|1206.53|1211.32|1205.92|29
1656368680000|2022-06-27 22:24:40|1211.52|1206.12|1211.63|1206.23|1211.64|1206.24|1211.5|1206.1|22
1656368690000|2022-06-27 22:24:50|1211.64|1206.24|1211.97|1206.57|1212.29|1206.89|1211.6|1206.2|31
1656368700000|2022-06-27 22:25:00|1211.94|1206.54|1212.02|1206.62|1212.04|1206.64|1211.66|1206.26|29
1656368710000|2022-06-27 22:25:10|1211.88|1206.48|1209.56|1204.16|1211.94|1206.54|1209.56|1204.16|35
1656368720000|2022-06-27 22:25:20|1209.54|1204.14|1209.6|1204.2|1209.91|1204.51|1209.45|1204.05|31
1656368730000|2022-06-27 22:25:30|1209.49|1204.09|1208.13|1202.73|1209.49|1204.09|1208.13|1202.73|37
1656368740000|2022-06-27 22:25:40|1208.07|1202.67|1208.51|1203.11|1208.79|1203.39|1207.71|1202.31|33
1656368750000|2022-06-27 22:25:50|1208.55|1203.15|1208.36|1202.96|1208.55|1203.15|1208.26|1202.86|35
1656368760000|2022-06-27 22:26:00|1208.54|1203.14|1207.67|1202.27|1208.61|1203.21|1207.43|1202.03|39
1656368770000|2022-06-27 22:26:10|1207.68|1202.28|1207.05|1201.65|1207.95|1202.55|1207.05|1201.65|34
1656368780000|2022-06-27 22:26:20|1207.06|1201.66|1207.2|1201.8|1207.79|1202.39|1207.06|1201.66|35
1656368790000|2022-06-27 22:26:30|1207.23|1201.83|1207.49|1202.09|1207.54|1202.14|1206.97|1201.57|35
1656368800000|2022-06-27 22:26:40|1207.5|1202.1|1207.47|1202.07|1207.58|1202.18|1207.22|1201.82|33
1656368810000|2022-06-27 22:26:50|1207.5|1202.1|1208.7|1203.3|1208.8|1203.4|1207.48|1202.08|36
1656368820000|2022-06-27 22:27:00|1208.67|1203.27|1208.93|1203.53|1208.93|1203.53|1208.37|1202.97|33
1656368830000|2022-06-27 22:27:10|1208.98|1203.58|1209.24|1203.84|1209.24|1203.84|1208.89|1203.49|33
1656368840000|2022-06-27 22:27:20|1209.22|1203.82|1208.49|1203.09|1209.22|1203.82|1208.16|1202.76|28
1656368850000|2022-06-27 22:27:30|1208.47|1203.07|1208.29|1202.89|1208.76|1203.36|1208.25|1202.85|33
1656368860000|2022-06-27 22:27:40|1208.33|1202.93|1208.11|1202.71|1208.46|1203.06|1208.11|1202.71|24
1656368870000|2022-06-27 22:27:50|1208.09|1202.69|1208.03|1202.63|1208.09|1202.69|1207.83|1202.43|29
1656368880000|2022-06-27 22:28:00|1208.02|1202.62|1207.93|1202.53|1208.02|1202.62|1207.7|1202.3|31
1656368890000|2022-06-27 22:28:10|1207.97|1202.57|1207.95|1202.55|1208.07|1202.67|1207.51|1202.11|36
1656368900000|2022-06-27 22:28:20|1207.99|1202.59|1207.87|1202.47|1208.1|1202.7|1207.72|1202.32|30
1656368910000|2022-06-27 22:28:30|1208.05|1202.65|1207.58|1202.18|1208.05|1202.65|1207.54|1202.14|25
1656368920000|2022-06-27 22:28:40|1207.68|1202.28|1207.79|1202.39|1208.02|1202.62|1207.36|1201.96|29
1656368930000|2022-06-27 22:28:50|1207.65|1202.25|1207.81|1202.41|1208.04|1202.64|1207.54|1202.14|31
1656368940000|2022-06-27 22:29:00|1207.82|1202.42|1207.99|1202.59|1208.03|1202.63|1207.8|1202.4|22
1656368950000|2022-06-27 22:29:10|1207.88|1202.48|1207.81|1202.41|1208|1202.6|1207.6|1202.2|33
1656368960000|2022-06-27 22:29:20|1207.83|1202.43|1207.6|1202.2|1207.93|1202.53|1207.6|1202.2|34
1656368970000|2022-06-27 22:29:30|1207.55|1202.15|1207.19|1201.79|1207.68|1202.28|1207.04|1201.64|32
1656368980000|2022-06-27 22:29:40|1207.28|1201.88|1207.59|1202.19|1207.59|1202.19|1207.16|1201.76|36
1656368990000|2022-06-27 22:29:50|1207.56|1202.16|1207.41|1202.01|1207.68|1202.28|1207.41|1202.01|31
1656369000000|2022-06-27 22:30:00|1207.42|1202.02|1208.23|1202.83|1208.23|1202.83|1206.92|1201.52|31
1656369010000|2022-06-27 22:30:10|1208.19|1202.79|1208.16|1202.76|1208.67|1203.27|1207.99|1202.59|37
1656369020000|2022-06-27 22:30:20|1208.11|1202.71|1207.83|1202.43|1208.2|1202.8|1207.69|1202.29|32
1656369030000|2022-06-27 22:30:30|1207.81|1202.41|1207.8|1202.4|1208.03|1202.63|1207.6|1202.2|30
1656369040000|2022-06-27 22:30:40|1207.81|1202.41|1207.67|1202.27|1207.81|1202.41|1207.62|1202.22|25
1656369050000|2022-06-27 22:30:50|1207.7|1202.3|1207.33|1201.93|1207.73|1202.33|1207.25|1201.85|30
1656369060000|2022-06-27 22:31:00|1207.36|1201.96|1207.19|1201.79|1207.57|1202.17|1207.19|1201.79|27
1656369070000|2022-06-27 22:31:10|1207.26|1201.86|1207.55|1202.15|1207.61|1202.21|1207.13|1201.73|29
1656369080000|2022-06-27 22:31:20|1207.52|1202.12|1208.33|1202.93|1208.38|1202.98|1207.34|1201.94|32
1656369090000|2022-06-27 22:31:30|1208.35|1202.95|1207.91|1202.51|1208.36|1202.96|1207.85|1202.45|36
1656369100000|2022-06-27 22:31:40|1207.87|1202.47|1207.79|1202.39|1207.99|1202.59|1207.79|1202.39|36
1656369110000|2022-06-27 22:31:50|1207.91|1202.51|1207.29|1201.89|1207.95|1202.55|1207.29|1201.89|30
1656369120000|2022-06-27 22:32:00|1207.15|1201.75|1207.28|1201.88|1207.47|1202.07|1206.99|1201.59|27
1656369130000|2022-06-27 22:32:10|1207.25|1201.85|1207.64|1202.24|1207.74|1202.34|1207.17|1201.77|31
1656369140000|2022-06-27 22:32:20|1207.65|1202.25|1207.36|1201.96|1207.65|1202.25|1207.21|1201.81|21
1656369150000|2022-06-27 22:32:30|1207.27|1201.87|1207.8|1202.4|1207.88|1202.48|1207.27|1201.87|29
1656369160000|2022-06-27 22:32:40|1208.03|1202.63|1207.99|1202.59|1208.18|1202.78|1207.8|1202.4|29
1656369170000|2022-06-27 22:32:50|1208.02|1202.62|1207.89|1202.49|1208.28|1202.88|1207.86|1202.46|30
1656369180000|2022-06-27 22:33:00|1207.93|1202.53|1208.11|1202.71|1208.23|1202.83|1207.93|1202.53|31
1656369190000|2022-06-27 22:33:10|1208.07|1202.67|1209.41|1204.01|1209.41|1204.01|1207.96|1202.56|25
1656369200000|2022-06-27 22:33:20|1209.4|1204|1208.32|1202.92|1209.46|1204.06|1208.22|1202.82|35
1656369210000|2022-06-27 22:33:30|1208.28|1202.88|1208.23|1202.83|1208.33|1202.93|1208.23|1202.83|19
1656369220000|2022-06-27 22:33:40|1208.21|1202.81|1207.72|1202.32|1208.3|1202.9|1207.72|1202.32|16
1656369230000|2022-06-27 22:33:50|1207.79|1202.39|1207.51|1202.11|1207.79|1202.39|1207.07|1201.67|34
1656369240000|2022-06-27 22:34:00|1207.32|1201.92|1207.19|1201.79|1207.62|1202.22|1207.16|1201.76|24
1656369250000|2022-06-27 22:34:10|1207.17|1201.77|1206.9|1201.5|1207.17|1201.77|1206.7|1201.3|21
1656369260000|2022-06-27 22:34:20|1206.65|1201.25|1204.68|1199.28|1206.65|1201.25|1204.53|1199.13|38
1656369270000|2022-06-27 22:34:30|1204.65|1199.25|1204.06|1198.66|1204.68|1199.28|1203.59|1198.19|38
1656369280000|2022-06-27 22:34:40|1204.03|1198.63|1203.76|1198.36|1204.17|1198.77|1203.67|1198.27|36
1656369290000|2022-06-27 22:34:50|1203.83|1198.43|1204.55|1199.15|1204.71|1199.31|1203.73|1198.33|35
1656369300000|2022-06-27 22:35:00|1204.49|1199.09|1204.39|1198.99|1204.77|1199.37|1203.83|1198.43|39
1656369310000|2022-06-27 22:35:10|1204.34|1198.94|1204.06|1198.66|1204.39|1198.99|1203.54|1198.14|35
1656369320000|2022-06-27 22:35:20|1204.09|1198.69|1204|1198.6|1204.2|1198.8|1203.74|1198.34|36
1656369330000|2022-06-27 22:35:30|1204.01|1198.61|1204.16|1198.76|1204.16|1198.76|1203.98|1198.58|20
1656369340000|2022-06-27 22:35:40|1204.2|1198.8|1205.08|1199.68|1205.15|1199.75|1204.01|1198.61|29
1656369350000|2022-06-27 22:35:50|1205.07|1199.67|1205.29|1199.89|1205.73|1200.33|1204.72|1199.32|34
1656369360000|2022-06-27 22:36:00|1205.32|1199.92|1205.09|1199.69|1205.34|1199.94|1204.78|1199.38|31
1656369370000|2022-06-27 22:36:10|1205.1|1199.7|1204.66|1199.26|1205.19|1199.79|1204.65|1199.25|30
1656369380000|2022-06-27 22:36:20|1204.67|1199.27|1204.59|1199.19|1204.73|1199.33|1204.57|1199.17|29
1656369390000|2022-06-27 22:36:30|1204.67|1199.27|1204.48|1199.08|1204.87|1199.47|1204.48|1199.08|26
1656369400000|2022-06-27 22:36:40|1204.49|1199.09|1204.39|1198.99|1204.62|1199.22|1204.26|1198.86|32
1656369410000|2022-06-27 22:36:50|1204.4|1199|1204.4|1199|1204.47|1199.07|1204.38|1198.98|19
1656369420000|2022-06-27 22:37:00|1204.43|1199.03|1204.42|1199.02|1204.45|1199.05|1204.32|1198.92|23
1656369430000|2022-06-27 22:37:10|1204.37|1198.97|1204.69|1199.29|1205.23|1199.83|1204.01|1198.61|31
1656369440000|2022-06-27 22:37:20|1204.74|1199.34|1204.39|1198.99|1204.74|1199.34|1204.26|1198.86|33
1656369450000|2022-06-27 22:37:30|1204.37|1198.97|1204.42|1199.02|1204.52|1199.12|1204.32|1198.92|30
1656369460000|2022-06-27 22:37:40|1204.47|1199.07|1204.39|1198.99|1204.47|1199.07|1204.17|1198.77|24
1656369470000|2022-06-27 22:37:50|1204.41|1199.01|1204.11|1198.71|1204.41|1199.01|1204.11|1198.71|24
1656369480000|2022-06-27 22:38:00|1204.19|1198.79|1203.77|1198.37|1204.19|1198.79|1203.53|1198.13|33
1656369490000|2022-06-27 22:38:10|1203.17|1197.77|1203.13|1197.73|1203.6|1198.2|1202.98|1197.58|31
1656369500000|2022-06-27 22:38:20|1203.25|1197.85|1204.82|1199.42|1204.88|1199.48|1203.13|1197.73|36
1656369510000|2022-06-27 22:38:30|1204.78|1199.38|1204.66|1199.26|1204.81|1199.41|1204.48|1199.08|30
1656369520000|2022-06-27 22:38:40|1204.73|1199.33|1205.5|1200.1|1205.51|1200.11|1204.45|1199.05|26
1656369530000|2022-06-27 22:38:50|1205.46|1200.06|1205.83|1200.43|1205.94|1200.54|1205.35|1199.95|35
1656369540000|2022-06-27 22:39:00|1205.7|1200.3|1205.46|1200.06|1205.7|1200.3|1205.14|1199.74|33
1656369550000|2022-06-27 22:39:10|1205.41|1200.01|1204.84|1199.44|1205.47|1200.07|1204.49|1199.09|34
1656369560000|2022-06-27 22:39:20|1204.82|1199.42|1204.09|1198.69|1204.82|1199.42|1203.99|1198.59|34
1656369570000|2022-06-27 22:39:30|1204.11|1198.71|1204.44|1199.04|1204.51|1199.11|1204.11|1198.71|27
1656369580000|2022-06-27 22:39:40|1204.52|1199.12|1205.22|1199.82|1205.51|1200.11|1204.52|1199.12|31
1656369590000|2022-06-27 22:39:50|1205.18|1199.78|1205.96|1200.56|1206.27|1200.87|1205.18|1199.78|32
1656369600000|2022-06-27 22:40:00|1206.03|1200.63|1206.02|1200.62|1206.3|1200.9|1205.58|1200.18|36
1656369610000|2022-06-27 22:40:10|1206.04|1200.64|1206.16|1200.76|1206.3|1200.9|1206.01|1200.61|32
1656369620000|2022-06-27 22:40:20|1206.15|1200.75|1206.16|1200.76|1206.28|1200.88|1206.02|1200.62|27
1656369630000|2022-06-27 22:40:30|1206.15|1200.75|1205.09|1199.69|1206.15|1200.75|1204.85|1199.45|33
1656369640000|2022-06-27 22:40:40|1205.15|1199.75|1205.14|1199.74|1205.15|1199.75|1204.94|1199.54|28
1656369650000|2022-06-27 22:40:50|1205.15|1199.75|1205.79|1200.39|1205.79|1200.39|1205.1|1199.7|33
1656369660000|2022-06-27 22:41:00|1205.71|1200.31|1205.63|1200.23|1205.77|1200.37|1205.29|1199.89|34
1656369670000|2022-06-27 22:41:10|1205.66|1200.26|1205.39|1199.99|1205.76|1200.36|1205.34|1199.94|31
1656369680000|2022-06-27 22:41:20|1205.41|1200.01|1205.7|1200.3|1205.8|1200.4|1205.37|1199.97|27
1656369690000|2022-06-27 22:41:30|1205.71|1200.31|1206.1|1200.7|1206.1|1200.7|1205.69|1200.29|26
1656369700000|2022-06-27 22:41:40|1206.06|1200.66|1206.12|1200.72|1206.12|1200.72|1205.86|1200.46|23
1656369710000|2022-06-27 22:41:50|1206.09|1200.69|1206.03|1200.63|1206.2|1200.8|1205.94|1200.54|26
1656369720000|2022-06-27 22:42:00|1205.96|1200.56|1204.74|1199.34|1206.03|1200.63|1204.73|1199.33|31
1656369730000|2022-06-27 22:42:10|1204.83|1199.43|1204.99|1199.59|1205.06|1199.66|1204.71|1199.31|22
1656369740000|2022-06-27 22:42:20|1204.96|1199.56|1205.91|1200.51|1205.91|1200.51|1204.96|1199.56|30
1656369750000|2022-06-27 22:42:30|1206.03|1200.63|1205.73|1200.33|1206.15|1200.75|1205.59|1200.19|34
1656369760000|2022-06-27 22:42:40|1205.59|1200.19|1205.88|1200.48|1205.92|1200.52|1205.48|1200.08|30
1656369770000|2022-06-27 22:42:50|1205.87|1200.47|1205.54|1200.14|1205.92|1200.52|1205.5|1200.1|21
1656369780000|2022-06-27 22:43:00|1205.7|1200.3|1205.43|1200.03|1205.7|1200.3|1205.34|1199.94|26
1656369790000|2022-06-27 22:43:10|1205.57|1200.17|1205.63|1200.23|1205.74|1200.34|1205.48|1200.08|32
1656369800000|2022-06-27 22:43:20|1205.65|1200.25|1206.81|1201.41|1206.89|1201.49|1205.64|1200.24|30
1656369810000|2022-06-27 22:43:30|1206.82|1201.42|1206.75|1201.35|1206.85|1201.45|1206.61|1201.21|28
1656369820000|2022-06-27 22:43:40|1206.76|1201.36|1206.81|1201.41|1206.82|1201.42|1206.45|1201.05|37
1656369830000|2022-06-27 22:43:50|1206.76|1201.36|1206.71|1201.31|1206.84|1201.44|1206.67|1201.27|21
1656369840000|2022-06-27 22:44:00|1206.75|1201.35|1206.8|1201.4|1206.92|1201.52|1206.36|1200.96|34
1656369850000|2022-06-27 22:44:10|1206.83|1201.43|1207.18|1201.78|1207.25|1201.85|1206.83|1201.43|31
1656369860000|2022-06-27 22:44:20|1207.2|1201.8|1207.17|1201.77|1207.25|1201.85|1207.11|1201.71|24
1656369870000|2022-06-27 22:44:30|1207.12|1201.72|1207.28|1201.88|1207.36|1201.96|1207.12|1201.72|22
1656369880000|2022-06-27 22:44:40|1207.29|1201.89|1207.85|1202.45|1207.9|1202.5|1207.26|1201.86|34
1656369890000|2022-06-27 22:44:50|1207.87|1202.47|1207.81|1202.41|1207.92|1202.52|1207.79|1202.39|23
1656369900000|2022-06-27 22:45:00|1207.84|1202.44|1207.97|1202.57|1208.15|1202.75|1207.77|1202.37|29
1656369910000|2022-06-27 22:45:10|1208|1202.6|1207.98|1202.58|1208.13|1202.73|1207.76|1202.36|23
1656369920000|2022-06-27 22:45:20|1208.05|1202.65|1208.14|1202.74|1208.18|1202.78|1208.01|1202.61|29
1656369930000|2022-06-27 22:45:30|1208.16|1202.76|1208.2|1202.8|1208.22|1202.82|1208.08|1202.68|21
1656369940000|2022-06-27 22:45:40|1208.23|1202.83|1208.2|1202.8|1208.29|1202.89|1208.18|1202.78|32
1656369950000|2022-06-27 22:45:50|1208.19|1202.79|1207.7|1202.3|1208.22|1202.82|1207.61|1202.21|28
1656369960000|2022-06-27 22:46:00|1207.83|1202.43|1207.98|1202.58|1207.99|1202.59|1207.69|1202.29|25
1656369970000|2022-06-27 22:46:10|1207.99|1202.59|1207.86|1202.46|1207.99|1202.59|1207.77|1202.37|20
1656369980000|2022-06-27 22:46:20|1207.88|1202.48|1208.18|1202.78|1208.2|1202.8|1207.84|1202.44|36
1656369990000|2022-06-27 22:46:30|1208.28|1202.88|1208.33|1202.93|1208.36|1202.96|1208.21|1202.81|25
1656370000000|2022-06-27 22:46:40|1208.32|1202.92|1208.37|1202.97|1208.37|1202.97|1208.24|1202.84|25
1656370010000|2022-06-27 22:46:50|1208.35|1202.95|1208.25|1202.85|1208.38|1202.98|1208.21|1202.81|12
1656370020000|2022-06-27 22:47:00|1208.31|1202.91|1208.29|1202.89|1208.4|1203|1208.2|1202.8|24
1656370030000|2022-06-27 22:47:10|1208.22|1202.82|1208.28|1202.88|1208.3|1202.9|1208.2|1202.8|28
1656370040000|2022-06-27 22:47:20|1208.26|1202.86|1209.32|1203.92|1209.46|1204.06|1208.23|1202.83|29
1656370050000|2022-06-27 22:47:30|1209.25|1203.85|1208.66|1203.26|1209.36|1203.96|1208.49|1203.09|38
1656370060000|2022-06-27 22:47:40|1208.65|1203.25|1208.5|1203.1|1208.8|1203.4|1208.43|1203.03|33
1656370070000|2022-06-27 22:47:50|1208.49|1203.09|1208.24|1202.84|1208.56|1203.16|1208.18|1202.78|27
1656370080000|2022-06-27 22:48:00|1208.19|1202.79|1208.49|1203.09|1208.55|1203.15|1208.1|1202.7|19
1656370090000|2022-06-27 22:48:10|1208.52|1203.12|1208.12|1202.72|1208.83|1203.43|1208.07|1202.67|36
1656370100000|2022-06-27 22:48:20|1208.03|1202.63|1207.71|1202.31|1208.03|1202.63|1207.71|1202.31|29
1656370110000|2022-06-27 22:48:30|1207.88|1202.48|1207.48|1202.08|1207.89|1202.49|1207.48|1202.08|33
1656370120000|2022-06-27 22:48:40|1207.46|1202.06|1207.19|1201.79|1207.51|1202.11|1207.11|1201.71|36
1656370130000|2022-06-27 22:48:50|1207.21|1201.81|1207.34|1201.94|1207.34|1201.94|1207.04|1201.64|32
1656370140000|2022-06-27 22:49:00|1207.24|1201.84|1207.39|1201.99|1207.69|1202.29|1207.1|1201.7|31
1656370150000|2022-06-27 22:49:10|1207.41|1202.01|1207.28|1201.88|1207.83|1202.43|1207.24|1201.84|33
1656370160000|2022-06-27 22:49:20|1207.29|1201.89|1206.97|1201.57|1207.46|1202.06|1206.94|1201.54|31
1656370170000|2022-06-27 22:49:30|1207.09|1201.69|1206.44|1201.04|1207.13|1201.73|1206.11|1200.71|33
1656370180000|2022-06-27 22:49:40|1206.42|1201.02|1207.22|1201.82|1207.22|1201.82|1206.16|1200.76|34
1656370190000|2022-06-27 22:49:50|1207.24|1201.84|1207.22|1201.82|1207.25|1201.85|1206.75|1201.35|35
1656370200000|2022-06-27 22:50:00|1207.23|1201.83|1207.16|1201.76|1207.27|1201.87|1207.01|1201.61|28
1656370210000|2022-06-27 22:50:10|1207.06|1201.66|1207.14|1201.74|1207.21|1201.81|1206.81|1201.41|32
1656370220000|2022-06-27 22:50:20|1207.19|1201.79|1206.73|1201.33|1207.35|1201.95|1206.73|1201.33|33
1656370230000|2022-06-27 22:50:30|1206.91|1201.51|1206.71|1201.31|1206.91|1201.51|1206.31|1200.91|29
1656370240000|2022-06-27 22:50:40|1206.69|1201.29|1206.68|1201.28|1206.7|1201.3|1206.62|1201.22|19
1656370250000|2022-06-27 22:50:50|1206.5|1201.1|1206.64|1201.24|1206.73|1201.33|1206.34|1200.94|33
1656370260000|2022-06-27 22:51:00|1206.69|1201.29|1206.73|1201.33|1206.75|1201.35|1206.43|1201.03|28
1656370270000|2022-06-27 22:51:10|1206.68|1201.28|1206.48|1201.08|1206.68|1201.28|1206.36|1200.96|27
1656370280000|2022-06-27 22:51:20|1206.52|1201.12|1206.82|1201.42|1206.91|1201.51|1206.52|1201.12|18
1656370290000|2022-06-27 22:51:30|1206.9|1201.5|1206.55|1201.15|1206.95|1201.55|1206.47|1201.07|24
1656370300000|2022-06-27 22:51:40|1206.54|1201.14|1206.31|1200.91|1206.54|1201.14|1206.31|1200.91|27
1656370310000|2022-06-27 22:51:50|1206.46|1201.06|1206.4|1201|1206.46|1201.06|1206.31|1200.91|28
1656370320000|2022-06-27 22:52:00|1206.38|1200.98|1206.62|1201.22|1206.66|1201.26|1206.27|1200.87|26
1656370330000|2022-06-27 22:52:10|1206.65|1201.25|1207.05|1201.65|1207.17|1201.77|1206.65|1201.25|28
1656370340000|2022-06-27 22:52:20|1207.03|1201.63|1207.07|1201.67|1207.17|1201.77|1207.03|1201.63|25
1656370350000|2022-06-27 22:52:30|1207.09|1201.69|1206.99|1201.59|1207.17|1201.77|1206.96|1201.56|27
1656370360000|2022-06-27 22:52:40|1206.86|1201.46|1206.87|1201.47|1207.03|1201.63|1206.84|1201.44|28
1656370370000|2022-06-27 22:52:50|1206.81|1201.41|1206.99|1201.59|1207.03|1201.63|1206.72|1201.32|25
1656370380000|2022-06-27 22:53:00|1206.97|1201.57|1206.76|1201.36|1206.97|1201.57|1206.6|1201.2|35
1656370390000|2022-06-27 22:53:10|1206.73|1201.33|1206.67|1201.27|1206.79|1201.39|1206.59|1201.19|26
1656370400000|2022-06-27 22:53:20|1206.61|1201.21|1206.75|1201.35|1206.85|1201.45|1206.47|1201.07|27
1656370410000|2022-06-27 22:53:30|1206.77|1201.37|1206.68|1201.28|1206.78|1201.38|1206.6|1201.2|24
1656370420000|2022-06-27 22:53:40|1206.69|1201.29|1206.78|1201.38|1206.79|1201.39|1206.64|1201.24|23
1656370430000|2022-06-27 22:53:50|1206.77|1201.37|1206.76|1201.36|1206.78|1201.38|1206.71|1201.31|21
1656370440000|2022-06-27 22:54:00|1206.78|1201.38|1206.74|1201.34|1206.79|1201.39|1206.73|1201.33|12
1656370450000|2022-06-27 22:54:10|1206.7|1201.3|1205.93|1200.53|1206.74|1201.34|1205.93|1200.53|25
1656370460000|2022-06-27 22:54:20|1205.94|1200.54|1205.79|1200.39|1205.98|1200.58|1205.74|1200.34|29
1656370470000|2022-06-27 22:54:30|1205.83|1200.43|1205.81|1200.41|1205.93|1200.53|1205.77|1200.37|22
1656370480000|2022-06-27 22:54:40|1205.87|1200.47|1205.06|1199.66|1205.87|1200.47|1205.04|1199.64|22
1656370490000|2022-06-27 22:54:50|1204.91|1199.51|1204.56|1199.16|1204.99|1199.59|1204.36|1198.96|37
1656370500000|2022-06-27 22:55:00|1204.53|1199.13|1205.23|1199.83|1205.32|1199.92|1204.29|1198.89|31
1656370510000|2022-06-27 22:55:10|1205.25|1199.85|1205.06|1199.66|1205.4|1200|1205.06|1199.66|27
1656370520000|2022-06-27 22:55:20|1205.01|1199.61|1205.28|1199.88|1205.28|1199.88|1204.98|1199.58|27
1656370530000|2022-06-27 22:55:30|1205.26|1199.86|1205.24|1199.84|1205.28|1199.88|1205.18|1199.78|21
1656370540000|2022-06-27 22:55:40|1205.2|1199.8|1205.27|1199.87|1205.51|1200.11|1205.16|1199.76|23
1656370550000|2022-06-27 22:55:50|1205.28|1199.88|1205.17|1199.77|1205.44|1200.04|1205.16|1199.76|26
1656370560000|2022-06-27 22:56:00|1205.14|1199.74|1205.18|1199.78|1205.2|1199.8|1205.08|1199.68|27
1656370570000|2022-06-27 22:56:10|1205.14|1199.74|1204.6|1199.2|1205.18|1199.78|1204.36|1198.96|27
1656370580000|2022-06-27 22:56:20|1204.62|1199.22|1205.45|1200.05|1205.48|1200.08|1204.2|1198.8|37
1656370590000|2022-06-27 22:56:30|1205.46|1200.06|1205.04|1199.64|1205.48|1200.08|1204.95|1199.55|33
1656370600000|2022-06-27 22:56:40|1205.08|1199.68|1205.02|1199.62|1205.31|1199.91|1204.99|1199.59|32
1656370610000|2022-06-27 22:56:50|1205.04|1199.64|1204.56|1199.16|1205.15|1199.75|1204.54|1199.14|28
1656370620000|2022-06-27 22:57:00|1204.8|1199.4|1204.87|1199.47|1204.87|1199.47|1204.17|1198.77|30
1656370630000|2022-06-27 22:57:10|1204.89|1199.49|1204.83|1199.43|1204.98|1199.58|1204.83|1199.43|19
1656370640000|2022-06-27 22:57:20|1204.7|1199.3|1204.64|1199.24|1204.94|1199.54|1204.54|1199.14|25
1656370650000|2022-06-27 22:57:30|1204.65|1199.25|1204.61|1199.21|1204.91|1199.51|1204.57|1199.17|24
1656370660000|2022-06-27 22:57:40|1204.58|1199.18|1204.62|1199.22|1204.86|1199.46|1204.54|1199.14|25
1656370670000|2022-06-27 22:57:50|1204.64|1199.24|1205.09|1199.69|1205.09|1199.69|1204.51|1199.11|24
1656370680000|2022-06-27 22:58:00|1205.02|1199.62|1204.84|1199.44|1205.23|1199.83|1204.8|1199.4|29
1656370690000|2022-06-27 22:58:10|1204.85|1199.45|1204.43|1199.03|1204.9|1199.5|1204.42|1199.02|29
1656370700000|2022-06-27 22:58:20|1204.49|1199.09|1204.65|1199.25|1204.67|1199.27|1204.41|1199.01|29
1656370710000|2022-06-27 22:58:30|1204.64|1199.24|1204.6|1199.2|1204.67|1199.27|1204.46|1199.06|26
1656370720000|2022-06-27 22:58:40|1204.59|1199.19|1204.59|1199.19|1204.67|1199.27|1204.39|1198.99|27
1656370730000|2022-06-27 22:58:50|1204.6|1199.2|1205.02|1199.62|1205.23|1199.83|1204.54|1199.14|27
1656370740000|2022-06-27 22:59:00|1204.92|1199.52|1204.68|1199.28|1205.14|1199.74|1204.68|1199.28|34
1656370750000|2022-06-27 22:59:10|1204.65|1199.25|1204.64|1199.24|1204.73|1199.33|1204.6|1199.2|26
1656370760000|2022-06-27 22:59:20|1204.65|1199.25|1204.71|1199.31|1204.79|1199.39|1204.51|1199.11|31
1656370770000|2022-06-27 22:59:30|1204.75|1199.35|1204.65|1199.25|1204.77|1199.37|1204.62|1199.22|26
1656370780000|2022-06-27 22:59:40|1204.63|1199.23|1203.84|1198.44|1204.63|1199.23|1203.69|1198.29|28
1656370790000|2022-06-27 22:59:50|1203.85|1198.45|1203.98|1198.58|1204.01|1198.61|1203.68|1198.28|30
1656370800000|2022-06-27 23:00:00|1203.88|1198.48|1203.75|1198.35|1204.23|1198.83|1203.67|1198.27|29
1656370810000|2022-06-27 23:00:10|1203.83|1198.43|1204.05|1198.65|1204.05|1198.65|1203.7|1198.3|27
1656370820000|2022-06-27 23:00:20|1204.04|1198.64|1204.09|1198.69|1204.16|1198.76|1203.98|1198.58|24
1656370830000|2022-06-27 23:00:30|1204.08|1198.68|1204.08|1198.68|1204.15|1198.75|1204.07|1198.67|9
1656370840000|2022-06-27 23:00:40|1204.09|1198.69|1204.8|1199.4|1204.93|1199.53|1204.09|1198.69|26
1656370850000|2022-06-27 23:00:50|1204.81|1199.41|1204.61|1199.21|1204.88|1199.48|1204.61|1199.21|24
1656370860000|2022-06-27 23:01:00|1204.64|1199.24|1204.2|1198.8|1204.68|1199.28|1204.2|1198.8|17
1656370870000|2022-06-27 23:01:10|1204.18|1198.78|1204.31|1198.91|1204.36|1198.96|1204.18|1198.78|21
1656370880000|2022-06-27 23:01:20|1204.33|1198.93|1204.27|1198.87|1204.38|1198.98|1204.17|1198.77|28
1656370890000|2022-06-27 23:01:30|1204.38|1198.98|1204.89|1199.49|1204.97|1199.57|1204.33|1198.93|22
1656370900000|2022-06-27 23:01:40|1204.94|1199.54|1204.45|1199.05|1204.96|1199.56|1204.4|1199|32
1656370910000|2022-06-27 23:01:50|1204.38|1198.98|1204.41|1199.01|1204.47|1199.07|1204.37|1198.97|26
1656370920000|2022-06-27 23:02:00|1204.4|1199|1204.4|1199|1204.42|1199.02|1204.34|1198.94|18
1656370930000|2022-06-27 23:02:10|1204.41|1199.01|1204.67|1199.27|1204.68|1199.28|1204.15|1198.75|29
1656370940000|2022-06-27 23:02:20|1204.66|1199.26|1204.25|1198.85|1204.68|1199.28|1204.1|1198.7|21
1656370950000|2022-06-27 23:02:30|1204.27|1198.87|1204.38|1198.98|1204.53|1199.13|1204.16|1198.76|31
1656370960000|2022-06-27 23:02:40|1204.33|1198.93|1204.21|1198.81|1204.45|1199.05|1204.19|1198.79|18
1656370970000|2022-06-27 23:02:50|1204.17|1198.77|1204.24|1198.84|1204.27|1198.87|1204.17|1198.77|19
1656370980000|2022-06-27 23:03:00|1204.25|1198.85|1204.37|1198.97|1204.43|1199.03|1204.04|1198.64|28
1656370990000|2022-06-27 23:03:10|1204.33|1198.93|1204.28|1198.88|1204.37|1198.97|1204.18|1198.78|20
1656371000000|2022-06-27 23:03:20|1204.25|1198.85|1204.26|1198.86|1204.37|1198.97|1204.25|1198.85|16
1656371010000|2022-06-27 23:03:30|1204.33|1198.93|1204.33|1198.93|1204.39|1198.99|1204.27|1198.87|11
1656371020000|2022-06-27 23:03:40|1204.34|1198.94|1204.45|1199.05|1204.48|1199.08|1204.27|1198.87|25
1656371030000|2022-06-27 23:03:50|1204.36|1198.96|1204.34|1198.94|1204.4|1199|1204.32|1198.92|27
1656371040000|2022-06-27 23:04:00|1204.38|1198.98|1205.56|1200.16|1205.56|1200.16|1204.31|1198.91|28
1656371050000|2022-06-27 23:04:10|1205.6|1200.2|1205.22|1199.82|1205.74|1200.34|1205.22|1199.82|26
1656371060000|2022-06-27 23:04:20|1205.24|1199.84|1205.14|1199.74|1205.24|1199.84|1205.02|1199.62|30
1656371070000|2022-06-27 23:04:30|1205.26|1199.86|1204.44|1199.04|1205.26|1199.86|1204.29|1198.89|30
1656371080000|2022-06-27 23:04:40|1204.42|1199.02|1204.48|1199.08|1204.48|1199.08|1204.37|1198.97|28
1656371090000|2022-06-27 23:04:50|1204.44|1199.04|1204.27|1198.87|1204.45|1199.05|1204.19|1198.79|30
1656371100000|2022-06-27 23:05:00|1204.21|1198.81|1204.7|1199.3|1204.73|1199.33|1204.19|1198.79|22
1656371110000|2022-06-27 23:05:10|1204.59|1199.19|1204.36|1198.96|1204.63|1199.23|1204.23|1198.83|34
1656371120000|2022-06-27 23:05:20|1204.35|1198.95|1204.37|1198.97|1204.41|1199.01|1204.2|1198.8|23
1656371130000|2022-06-27 23:05:30|1204.36|1198.96|1204.64|1199.24|1204.67|1199.27|1204.3|1198.9|18
1656371140000|2022-06-27 23:05:40|1204.63|1199.23|1205.08|1199.68|1205.08|1199.68|1204.5|1199.1|28
1656371150000|2022-06-27 23:05:50|1205.19|1199.79|1205.3|1199.9|1205.3|1199.9|1205.12|1199.72|24
1656371160000|2022-06-27 23:06:00|1205.31|1199.91|1205.12|1199.72|1205.63|1200.23|1205.09|1199.69|30
1656371170000|2022-06-27 23:06:10|1205.13|1199.73|1205.17|1199.77|1205.28|1199.88|1205.07|1199.67|29
1656371180000|2022-06-27 23:06:20|1205.16|1199.76|1204.83|1199.43|1205.16|1199.76|1204.76|1199.36|27
1656371190000|2022-06-27 23:06:30|1204.8|1199.4|1204.93|1199.53|1204.94|1199.54|1204.8|1199.4|16
1656371200000|2022-06-27 23:06:40|1204.95|1199.55|1205.08|1199.68|1205.1|1199.7|1204.95|1199.55|16
1656371210000|2022-06-27 23:06:50|1205.11|1199.71|1205.09|1199.69|1205.11|1199.71|1205.04|1199.64|11
1656371220000|2022-06-27 23:07:00|1205.02|1199.62|1204.99|1199.59|1205.06|1199.66|1204.92|1199.52|15
1656371230000|2022-06-27 23:07:10|1205|1199.6|1205.48|1200.08|1205.64|1200.24|1205|1199.6|29
1656371240000|2022-06-27 23:07:20|1205.5|1200.1|1205.65|1200.25|1205.69|1200.29|1205.48|1200.08|26
1656371250000|2022-06-27 23:07:30|1205.74|1200.34|1205.91|1200.51|1206.16|1200.76|1205.72|1200.32|35
1656371260000|2022-06-27 23:07:40|1205.85|1200.45|1205.62|1200.22|1205.88|1200.48|1205.61|1200.21|23
1656371270000|2022-06-27 23:07:50|1205.63|1200.23|1205.53|1200.13|1205.72|1200.32|1205.53|1200.13|14
1656371280000|2022-06-27 23:08:00|1205.54|1200.14|1205.79|1200.39|1205.82|1200.42|1205.54|1200.14|17
1656371290000|2022-06-27 23:08:10|1205.8|1200.4|1206.08|1200.68|1206.2|1200.8|1205.79|1200.39|22
1656371300000|2022-06-27 23:08:20|1206.12|1200.72|1205.98|1200.58|1206.14|1200.74|1205.97|1200.57|19
1656371310000|2022-06-27 23:08:30|1206|1200.6|1205.17|1199.77|1206.01|1200.61|1205.16|1199.76|17
1656371320000|2022-06-27 23:08:40|1205.25|1199.85|1204.89|1199.49|1205.25|1199.85|1204.89|1199.49|21
1656371330000|2022-06-27 23:08:50|1204.83|1199.43|1204.34|1198.94|1204.83|1199.43|1203.97|1198.57|28
1656371340000|2022-06-27 23:09:00|1204.33|1198.93|1204.22|1198.82|1204.45|1199.05|1204.14|1198.74|25
1656371350000|2022-06-27 23:09:10|1204.24|1198.84|1204.35|1198.95|1204.64|1199.24|1204.2|1198.8|26
1656371360000|2022-06-27 23:09:20|1204.42|1199.02|1204.57|1199.17|1204.68|1199.28|1204.28|1198.88|20
1656371370000|2022-06-27 23:09:30|1204.56|1199.16|1204.77|1199.37|1205.34|1199.94|1204.49|1199.09|30
1656371380000|2022-06-27 23:09:40|1204.79|1199.39|1205.09|1199.69|1205.15|1199.75|1204.77|1199.37|24
1656371390000|2022-06-27 23:09:50|1205.15|1199.75|1205.32|1199.92|1205.35|1199.95|1205.07|1199.67|22
1656371400000|2022-06-27 23:10:00|1205.28|1199.88|1205.28|1199.88|1205.28|1199.88|1205.17|1199.77|20
1656371410000|2022-06-27 23:10:10|1205.26|1199.86|1205.11|1199.71|1205.34|1199.94|1205.04|1199.64|22
1656371420000|2022-06-27 23:10:20|1205.12|1199.72|1205.13|1199.73|1205.19|1199.79|1205.11|1199.71|28
1656371430000|2022-06-27 23:10:30|1205.14|1199.74|1205.2|1199.8|1205.26|1199.86|1205.14|1199.74|23
1656371440000|2022-06-27 23:10:40|1205.21|1199.81|1205.22|1199.82|1205.22|1199.82|1205.19|1199.79|7
1656371450000|2022-06-27 23:10:50|1205.23|1199.83|1205.22|1199.82|1205.23|1199.83|1205.18|1199.78|6
1656371460000|2022-06-27 23:11:00|1205.2|1199.8|1205.22|1199.82|1205.23|1199.83|1205.2|1199.8|9
1656371470000|2022-06-27 23:11:10|1205.23|1199.83|1205.89|1200.49|1205.91|1200.51|1205.23|1199.83|27
1656371480000|2022-06-27 23:11:20|1205.88|1200.48|1205.87|1200.47|1205.94|1200.54|1205.84|1200.44|21
1656371490000|2022-06-27 23:11:30|1205.92|1200.52|1206.56|1201.16|1206.71|1201.31|1205.92|1200.52|28
1656371500000|2022-06-27 23:11:40|1206.58|1201.18|1206.13|1200.73|1206.79|1201.39|1206.13|1200.73|27
1656371510000|2022-06-27 23:11:50|1206.14|1200.74|1206.5|1201.1|1206.51|1201.11|1206.05|1200.65|31
1656371520000|2022-06-27 23:12:00|1206.41|1201.01|1206.23|1200.83|1206.51|1201.11|1206.16|1200.76|20
1656371530000|2022-06-27 23:12:10|1206.22|1200.82|1206.37|1200.97|1206.37|1200.97|1205.95|1200.55|31
1656371540000|2022-06-27 23:12:20|1206.42|1201.02|1206.15|1200.75|1206.44|1201.04|1206.14|1200.74|30
1656371550000|2022-06-27 23:12:30|1206.13|1200.73|1205.79|1200.39|1206.13|1200.73|1205.32|1199.92|34
1656371560000|2022-06-27 23:12:40|1205.76|1200.36|1205.65|1200.25|1205.87|1200.47|1205.65|1200.25|21
1656371570000|2022-06-27 23:12:50|1205.67|1200.27|1205.98|1200.58|1206.32|1200.92|1205.67|1200.27|27
1656371580000|2022-06-27 23:13:00|1205.99|1200.59|1206.17|1200.77|1206.21|1200.81|1205.89|1200.49|20
1656371590000|2022-06-27 23:13:10|1206.29|1200.89|1206.1|1200.7|1206.46|1201.06|1206.05|1200.65|30
1656371600000|2022-06-27 23:13:20|1206.15|1200.75|1206.59|1201.19|1206.63|1201.23|1205.9|1200.5|29
1656371610000|2022-06-27 23:13:30|1206.65|1201.25|1206.52|1201.12|1206.84|1201.44|1206.41|1201.01|31
1656371620000|2022-06-27 23:13:40|1206.53|1201.13|1206.45|1201.05|1206.58|1201.18|1206.4|1201|22
1656371630000|2022-06-27 23:13:50|1206.4|1201|1206.42|1201.02|1206.5|1201.1|1206.39|1200.99|22
1656371640000|2022-06-27 23:14:00|1206.43|1201.03|1206.46|1201.06|1206.64|1201.24|1206.41|1201.01|24
1656371650000|2022-06-27 23:14:10|1206.48|1201.08|1206.02|1200.62|1206.7|1201.3|1206.02|1200.62|25
1656371660000|2022-06-27 23:14:20|1206.03|1200.63|1206.6|1201.2|1206.6|1201.2|1206.03|1200.63|30
1656371670000|2022-06-27 23:14:30|1206.62|1201.22|1206.33|1200.93|1206.72|1201.32|1206.31|1200.91|23
1656371680000|2022-06-27 23:14:40|1206.34|1200.94|1206.55|1201.15|1206.69|1201.29|1206.34|1200.94|27
1656371690000|2022-06-27 23:14:50|1206.53|1201.13|1206.65|1201.25|1206.66|1201.26|1206.46|1201.06|27
1656371700000|2022-06-27 23:15:00|1206.7|1201.3|1207.21|1201.81|1207.27|1201.87|1206.7|1201.3|33
1656371710000|2022-06-27 23:15:10|1207.1|1201.7|1207.2|1201.8|1207.31|1201.91|1206.98|1201.58|23
1656371720000|2022-06-27 23:15:20|1207.23|1201.83|1207.02|1201.62|1207.31|1201.91|1206.99|1201.59|22
1656371730000|2022-06-27 23:15:30|1207.01|1201.61|1206.77|1201.37|1207.01|1201.61|1206.72|1201.32|19
1656371740000|2022-06-27 23:15:40|1206.71|1201.31|1206.76|1201.36|1206.84|1201.44|1206.6|1201.2|30
1656371750000|2022-06-27 23:15:50|1206.77|1201.37|1206.91|1201.51|1206.91|1201.51|1206.72|1201.32|25
1656371760000|2022-06-27 23:16:00|1206.9|1201.5|1206.83|1201.43|1206.93|1201.53|1206.78|1201.38|17
1656371770000|2022-06-27 23:16:10|1206.82|1201.42|1206.81|1201.41|1206.86|1201.46|1206.79|1201.39|17
1656371780000|2022-06-27 23:16:20|1206.83|1201.43|1206.85|1201.45|1206.89|1201.49|1206.82|1201.42|16
1656371790000|2022-06-27 23:16:30|1206.83|1201.43|1206.83|1201.43|1206.86|1201.46|1206.79|1201.39|18
1656371800000|2022-06-27 23:16:40|1206.85|1201.45|1206.82|1201.42|1206.86|1201.46|1206.69|1201.29|12
1656371810000|2022-06-27 23:16:50|1206.84|1201.44|1206.91|1201.51|1206.98|1201.58|1206.76|1201.36|23
1656371820000|2022-06-27 23:17:00|1206.9|1201.5|1206.87|1201.47|1206.96|1201.56|1206.79|1201.39|26
1656371830000|2022-06-27 23:17:10|1206.92|1201.52|1206.89|1201.49|1206.93|1201.53|1206.88|1201.48|15
1656371840000|2022-06-27 23:17:20|1206.88|1201.48|1207.29|1201.89|1207.3|1201.9|1206.88|1201.48|24
1656371850000|2022-06-27 23:17:30|1207.27|1201.87|1207.31|1201.91|1207.31|1201.91|1207.27|1201.87|7
1656371860000|2022-06-27 23:17:40|1207.29|1201.89|1207.32|1201.92|1207.72|1202.32|1207.27|1201.87|32
1656371870000|2022-06-27 23:17:50|1207.28|1201.88|1207.05|1201.65|1207.31|1201.91|1207.02|1201.62|28
1656371880000|2022-06-27 23:18:00|1207.06|1201.66|1207.08|1201.68|1207.17|1201.77|1207.06|1201.66|20
1656371890000|2022-06-27 23:18:10|1207.05|1201.65|1207.09|1201.69|1207.12|1201.72|1207.01|1201.61|18
1656371900000|2022-06-27 23:18:20|1207.07|1201.67|1207.24|1201.84|1207.24|1201.84|1207.05|1201.65|21
1656371910000|2022-06-27 23:18:30|1207.25|1201.85|1207.15|1201.75|1207.39|1201.99|1207.12|1201.72|23
1656371920000|2022-06-27 23:18:40|1207.17|1201.77|1206.43|1201.03|1207.17|1201.77|1206.41|1201.01|30
1656371930000|2022-06-27 23:18:50|1206.42|1201.02|1206.05|1200.65|1206.43|1201.03|1206.05|1200.65|24
1656371940000|2022-06-27 23:19:00|1205.98|1200.58|1205.95|1200.55|1206.05|1200.65|1205.92|1200.52|25
1656371950000|2022-06-27 23:19:10|1205.92|1200.52|1205.93|1200.53|1205.95|1200.55|1205.88|1200.48|18
1656371960000|2022-06-27 23:19:20|1205.94|1200.54|1206.3|1200.9|1206.34|1200.94|1205.94|1200.54|21
1656371970000|2022-06-27 23:19:30|1206.29|1200.89|1206.61|1201.21|1206.66|1201.26|1206.2|1200.8|26
1656371980000|2022-06-27 23:19:40|1206.58|1201.18|1206.54|1201.14|1206.61|1201.21|1206.43|1201.03|19
1656371990000|2022-06-27 23:19:50|1206.5|1201.1|1206.66|1201.26|1206.66|1201.26|1206.45|1201.05|19
1656372000000|2022-06-27 23:20:00|1206.67|1201.27|1206.54|1201.14|1206.67|1201.27|1206.48|1201.08|21
1656372010000|2022-06-27 23:20:10|1206.53|1201.13|1206.58|1201.18|1206.58|1201.18|1206.53|1201.13|4
1656372020000|2022-06-27 23:20:20|1206.55|1201.15|1206.64|1201.24|1206.64|1201.24|1206.45|1201.05|18
1656372030000|2022-06-27 23:20:30|1206.48|1201.08|1206.11|1200.71|1206.56|1201.16|1206.04|1200.64|25
1656372040000|2022-06-27 23:20:40|1206.1|1200.7|1206.12|1200.72|1206.33|1200.93|1206.09|1200.69|24
1656372050000|2022-06-27 23:20:50|1206.16|1200.76|1205.85|1200.45|1206.17|1200.77|1205.76|1200.36|17
1656372060000|2022-06-27 23:21:00|1205.87|1200.47|1206.26|1200.86|1206.32|1200.92|1205.87|1200.47|17
1656372070000|2022-06-27 23:21:10|1206.22|1200.82|1206.08|1200.68|1206.22|1200.82|1206.04|1200.64|13
1656372080000|2022-06-27 23:21:20|1206.09|1200.69|1206.11|1200.71|1206.15|1200.75|1206.09|1200.69|11
1656372090000|2022-06-27 23:21:30|1206.14|1200.74|1206.23|1200.83|1206.25|1200.85|1206.14|1200.74|16
1656372100000|2022-06-27 23:21:40|1206.28|1200.88|1206.76|1201.36|1206.76|1201.36|1206.21|1200.81|17
1656372110000|2022-06-27 23:21:50|1206.7|1201.3|1206.7|1201.3|1206.7|1201.3|1206.57|1201.17|15
1656372120000|2022-06-27 23:22:00|1206.65|1201.25|1207.5|1202.1|1207.56|1202.16|1206.65|1201.25|32
1656372130000|2022-06-27 23:22:10|1207.49|1202.09|1207.35|1201.95|1207.51|1202.11|1207.3|1201.9|26
1656372140000|2022-06-27 23:22:20|1207.36|1201.96|1207.12|1201.72|1207.39|1201.99|1207.11|1201.71|16
1656372150000|2022-06-27 23:22:30|1207.13|1201.73|1206.86|1201.46|1207.23|1201.83|1206.86|1201.46|21
1656372160000|2022-06-27 23:22:40|1206.83|1201.43|1206.36|1200.96|1206.83|1201.43|1206.36|1200.96|17
1656372170000|2022-06-27 23:22:50|1206.23|1200.83|1206.02|1200.62|1206.23|1200.83|1205.9|1200.5|28
1656372180000|2022-06-27 23:23:00|1205.99|1200.59|1205.76|1200.36|1206|1200.6|1205.51|1200.11|33
1656372190000|2022-06-27 23:23:10|1205.88|1200.48|1205.76|1200.36|1205.88|1200.48|1205.49|1200.09|24
1656372200000|2022-06-27 23:23:20|1205.72|1200.32|1204.21|1198.81|1205.76|1200.36|1204.18|1198.78|31
1656372210000|2022-06-27 23:23:30|1204.19|1198.79|1203.7|1198.3|1204.23|1198.83|1203.66|1198.26|33
1656372220000|2022-06-27 23:23:40|1203.71|1198.31|1203.86|1198.46|1203.98|1198.58|1203.57|1198.17|35
1656372230000|2022-06-27 23:23:50|1204.03|1198.63|1204.04|1198.64|1204.05|1198.65|1203.86|1198.46|25
1656372240000|2022-06-27 23:24:00|1204.02|1198.62|1204.17|1198.77|1204.51|1199.11|1203.73|1198.33|37
1656372250000|2022-06-27 23:24:10|1204.2|1198.8|1203.91|1198.51|1204.22|1198.82|1203.86|1198.46|30
1656372260000|2022-06-27 23:24:20|1203.92|1198.52|1204.01|1198.61|1204.09|1198.69|1203.86|1198.46|28
1656372270000|2022-06-27 23:24:30|1203.98|1198.58|1204.04|1198.64|1204.04|1198.64|1203.96|1198.56|24
1656372280000|2022-06-27 23:24:40|1203.99|1198.59|1203.77|1198.37|1203.99|1198.59|1203.68|1198.28|28
1656372290000|2022-06-27 23:24:50|1203.67|1198.27|1203.85|1198.45|1204.19|1198.79|1203.67|1198.27|27
1656372300000|2022-06-27 23:25:00|1203.93|1198.53|1205.32|1199.92|1205.33|1199.93|1203.86|1198.46|35
1656372310000|2022-06-27 23:25:10|1205.38|1199.98|1204.59|1199.19|1205.39|1199.99|1204.44|1199.04|27
1656372320000|2022-06-27 23:25:20|1204.66|1199.26|1205.1|1199.7|1205.23|1199.83|1204.5|1199.1|35
1656372330000|2022-06-27 23:25:30|1205.11|1199.71|1204.81|1199.41|1205.22|1199.82|1204.8|1199.4|27
1656372340000|2022-06-27 23:25:40|1204.77|1199.37|1204.89|1199.49|1204.89|1199.49|1204.61|1199.21|29
1656372350000|2022-06-27 23:25:50|1204.87|1199.47|1205.08|1199.68|1205.1|1199.7|1204.78|1199.38|26
1656372360000|2022-06-27 23:26:00|1205.01|1199.61|1204.94|1199.54|1205.08|1199.68|1204.91|1199.51|26
1656372370000|2022-06-27 23:26:10|1204.9|1199.5|1205.16|1199.76|1205.24|1199.84|1204.9|1199.5|21
1656372380000|2022-06-27 23:26:20|1205.24|1199.84|1206.37|1200.97|1206.37|1200.97|1205.12|1199.72|29
1656372390000|2022-06-27 23:26:30|1206.5|1201.1|1208.01|1202.61|1208.01|1202.61|1206.5|1201.1|35
1656372400000|2022-06-27 23:26:40|1208.1|1202.7|1208.06|1202.66|1208.55|1203.15|1208.04|1202.64|33
1656372410000|2022-06-27 23:26:50|1208.09|1202.69|1208.08|1202.68|1208.61|1203.21|1208.06|1202.66|35
1656372420000|2022-06-27 23:27:00|1208.25|1202.85|1208.45|1203.05|1208.6|1203.2|1208.23|1202.83|30
1656372430000|2022-06-27 23:27:10|1208.43|1203.03|1207.8|1202.4|1208.55|1203.15|1207.64|1202.24|33
1656372440000|2022-06-27 23:27:20|1207.68|1202.28|1207.74|1202.34|1207.77|1202.37|1207.37|1201.97|29
1656372450000|2022-06-27 23:27:30|1207.75|1202.35|1207.85|1202.45|1208.14|1202.74|1207.7|1202.3|29
1656372460000|2022-06-27 23:27:40|1207.8|1202.4|1207.41|1202.01|1207.94|1202.54|1207.39|1201.99|32
1656372470000|2022-06-27 23:27:50|1207.3|1201.9|1206.86|1201.46|1207.3|1201.9|1206.78|1201.38|28
1656372480000|2022-06-27 23:28:00|1206.8|1201.4|1206.74|1201.34|1206.82|1201.42|1206.69|1201.29|20
1656372490000|2022-06-27 23:28:10|1206.76|1201.36|1204.91|1199.51|1206.76|1201.36|1204.9|1199.5|33
1656372500000|2022-06-27 23:28:20|1204.9|1199.5|1205.23|1199.83|1205.34|1199.94|1204.86|1199.46|30
1656372510000|2022-06-27 23:28:30|1205.24|1199.84|1205.21|1199.81|1205.37|1199.97|1204.8|1199.4|32
1656372520000|2022-06-27 23:28:40|1205.2|1199.8|1205.45|1200.05|1205.45|1200.05|1204.84|1199.44|32
1656372530000|2022-06-27 23:28:50|1205.37|1199.97|1205.73|1200.33|1206|1200.6|1205.37|1199.97|23
1656372540000|2022-06-27 23:29:00|1205.69|1200.29|1205.43|1200.03|1205.79|1200.39|1205.4|1200|26
1656372550000|2022-06-27 23:29:10|1205.41|1200.01|1205.25|1199.85|1205.53|1200.13|1204.94|1199.54|35
1656372560000|2022-06-27 23:29:20|1205.24|1199.84|1205.53|1200.13|1205.58|1200.18|1205.06|1199.66|36
1656372570000|2022-06-27 23:29:30|1205.57|1200.17|1205.48|1200.08|1205.95|1200.55|1205.42|1200.02|32
1656372580000|2022-06-27 23:29:40|1205.43|1200.03|1205.33|1199.93|1205.49|1200.09|1205.15|1199.75|31
1656372590000|2022-06-27 23:29:50|1205.35|1199.95|1205.29|1199.89|1205.56|1200.16|1205.26|1199.86|28
1656372600000|2022-06-27 23:30:00|1205.28|1199.88|1205.2|1199.8|1205.89|1200.49|1205.2|1199.8|35
1656372610000|2022-06-27 23:30:10|1205.15|1199.75|1203.84|1198.44|1205.2|1199.8|1203.84|1198.44|33
1656372620000|2022-06-27 23:30:20|1203.77|1198.37|1203.96|1198.56|1203.96|1198.56|1203.71|1198.31|25
1656372630000|2022-06-27 23:30:30|1203.95|1198.55|1203.45|1198.05|1204.19|1198.79|1203.45|1198.05|35
1656372640000|2022-06-27 23:30:40|1203.71|1198.31|1202.48|1197.08|1203.71|1198.31|1202.31|1196.91|39
1656372650000|2022-06-27 23:30:50|1202.49|1197.09|1202.5|1197.1|1203.14|1197.74|1202.42|1197.02|36
1656372660000|2022-06-27 23:31:00|1202.45|1197.05|1201.47|1196.07|1202.48|1197.08|1201.23|1195.83|35
1656372670000|2022-06-27 23:31:10|1201.35|1195.95|1201.44|1196.04|1201.65|1196.25|1201.14|1195.74|33
1656372680000|2022-06-27 23:31:20|1201.64|1196.24|1201.43|1196.03|1201.76|1196.36|1201.34|1195.94|33
1656372690000|2022-06-27 23:31:30|1201.73|1196.33|1200.91|1195.51|1201.73|1196.33|1200.88|1195.48|32
1656372700000|2022-06-27 23:31:40|1200.89|1195.49|1200.5|1195.1|1201.12|1195.72|1200.17|1194.77|33
1656372710000|2022-06-27 23:31:50|1200.52|1195.12|1200.41|1195.01|1200.97|1195.57|1200.35|1194.95|35
1656372720000|2022-06-27 23:32:00|1200.33|1194.93|1200.33|1194.93|1200.58|1195.18|1200.17|1194.77|37
1656372730000|2022-06-27 23:32:10|1200.32|1194.92|1199.65|1194.25|1200.66|1195.26|1199.33|1193.93|37
1656372740000|2022-06-27 23:32:20|1199.77|1194.37|1199.87|1194.47|1200.14|1194.74|1199.7|1194.3|38
1656372750000|2022-06-27 23:32:30|1199.86|1194.46|1200.36|1194.96|1200.39|1194.99|1199.79|1194.39|28
1656372760000|2022-06-27 23:32:40|1200.34|1194.94|1200.53|1195.13|1200.76|1195.36|1200.32|1194.92|27
1656372770000|2022-06-27 23:32:50|1200.48|1195.08|1199.85|1194.45|1200.53|1195.13|1199.85|1194.45|32
1656372780000|2022-06-27 23:33:00|1199.82|1194.42|1198.13|1192.73|1199.82|1194.42|1197.95|1192.55|36
1656372790000|2022-06-27 23:33:10|1198.12|1192.72|1198.05|1192.65|1198.7|1193.3|1198.05|1192.65|38
1656372800000|2022-06-27 23:33:20|1198.04|1192.64|1198.46|1193.06|1198.46|1193.06|1197.8|1192.4|29
1656372810000|2022-06-27 23:33:30|1198.44|1193.04|1198.15|1192.75|1198.44|1193.04|1197.74|1192.34|33
1656372820000|2022-06-27 23:33:40|1198.27|1192.87|1198.92|1193.52|1199.15|1193.75|1198.27|1192.87|32
1656372830000|2022-06-27 23:33:50|1198.96|1193.56|1198.99|1193.59|1199.23|1193.83|1198.92|1193.52|28
1656372840000|2022-06-27 23:34:00|1198.77|1193.37|1198.76|1193.36|1199.03|1193.63|1198.5|1193.1|37
1656372850000|2022-06-27 23:34:10|1198.83|1193.43|1198.03|1192.63|1198.87|1193.47|1198.03|1192.63|32
1656372860000|2022-06-27 23:34:20|1198.06|1192.66|1196.95|1191.55|1198.13|1192.73|1196.49|1191.09|32
1656372870000|2022-06-27 23:34:30|1197.09|1191.69|1196.33|1190.93|1197.33|1191.93|1195.92|1190.52|39
1656372880000|2022-06-27 23:34:40|1196.23|1190.83|1196.29|1190.89|1196.29|1190.89|1195.58|1190.18|31
1656372890000|2022-06-27 23:34:50|1196.16|1190.76|1196.38|1190.98|1196.67|1191.27|1196.16|1190.76|32
1656372900000|2022-06-27 23:35:00|1196.49|1191.09|1196.79|1191.39|1196.83|1191.43|1196.27|1190.87|32
1656372910000|2022-06-27 23:35:10|1196.8|1191.4|1196.53|1191.13|1197.18|1191.78|1196.47|1191.07|36
1656372920000|2022-06-27 23:35:20|1196.49|1191.09|1196.65|1191.25|1196.72|1191.32|1196.45|1191.05|26
1656372930000|2022-06-27 23:35:30|1196.64|1191.24|1197.25|1191.85|1197.94|1192.54|1196.56|1191.16|37
1656372940000|2022-06-27 23:35:40|1197.34|1191.94|1197.8|1192.4|1197.95|1192.55|1197.27|1191.87|36
1656372950000|2022-06-27 23:35:50|1197.82|1192.42|1197.68|1192.28|1197.85|1192.45|1197.52|1192.12|32
1656372960000|2022-06-27 23:36:00|1197.67|1192.27|1197.58|1192.18|1198.05|1192.65|1197.42|1192.02|35
1656372970000|2022-06-27 23:36:10|1197.59|1192.19|1196.87|1191.47|1197.65|1192.25|1196.76|1191.36|37
1656372980000|2022-06-27 23:36:20|1196.88|1191.48|1197.23|1191.83|1197.35|1191.95|1196.88|1191.48|32
1656372990000|2022-06-27 23:36:30|1197.26|1191.86|1197.24|1191.84|1197.43|1192.03|1197.16|1191.76|32
1656373000000|2022-06-27 23:36:40|1197.28|1191.88|1196.36|1190.96|1197.45|1192.05|1196.21|1190.81|37
1656373010000|2022-06-27 23:36:50|1196.38|1190.98|1194.66|1189.26|1196.41|1191.01|1194.05|1188.65|38
1656373020000|2022-06-27 23:37:00|1194.6|1189.2|1194.32|1188.92|1195.12|1189.72|1194.04|1188.64|38
1656373030000|2022-06-27 23:37:10|1194.43|1189.03|1194.67|1189.27|1194.84|1189.44|1194|1188.6|37
1656373040000|2022-06-27 23:37:20|1194.71|1189.31|1195.02|1189.62|1195.02|1189.62|1194.6|1189.2|31
1656373050000|2022-06-27 23:37:30|1195.01|1189.61|1194.59|1189.19|1195.07|1189.67|1194.17|1188.77|36
1656373060000|2022-06-27 23:37:40|1194.57|1189.17|1194.97|1189.57|1195.03|1189.63|1194.3|1188.9|38
1656373070000|2022-06-27 23:37:50|1195|1189.6|1194.85|1189.45|1195.13|1189.73|1194.62|1189.22|36
1656373080000|2022-06-27 23:38:00|1194.83|1189.43|1194.79|1189.39|1195.03|1189.63|1194.72|1189.32|32
1656373090000|2022-06-27 23:38:10|1194.75|1189.35|1194.52|1189.12|1194.89|1189.49|1194.52|1189.12|36
1656373100000|2022-06-27 23:38:20|1193.92|1188.52|1194.24|1188.84|1194.24|1188.84|1193.52|1188.12|39
1656373110000|2022-06-27 23:38:30|1194.29|1188.89|1193.97|1188.57|1194.52|1189.12|1193.97|1188.57|36
1656373120000|2022-06-27 23:38:40|1194.19|1188.79|1194.2|1188.8|1194.6|1189.2|1193.85|1188.45|36
1656373130000|2022-06-27 23:38:50|1194.22|1188.82|1194.88|1189.48|1194.88|1189.48|1194.1|1188.7|36
1656373140000|2022-06-27 23:39:00|1194.85|1189.45|1194.71|1189.31|1195.27|1189.87|1194.41|1189.01|37
1656373150000|2022-06-27 23:39:10|1194.68|1189.28|1194.48|1189.08|1194.68|1189.28|1194.34|1188.94|32
1656373160000|2022-06-27 23:39:20|1194.49|1189.09|1194.57|1189.17|1195.18|1189.78|1194.46|1189.06|32
1656373170000|2022-06-27 23:39:30|1194.65|1189.25|1194.83|1189.43|1195.16|1189.76|1194.43|1189.03|37
1656373180000|2022-06-27 23:39:40|1194.96|1189.56|1194.81|1189.41|1195.05|1189.65|1194.74|1189.34|29
1656373190000|2022-06-27 23:39:50|1194.8|1189.4|1194.12|1188.72|1194.8|1189.4|1194.04|1188.64|33
1656373200000|2022-06-27 23:40:00|1194.28|1188.88|1194.28|1188.88|1194.56|1189.16|1193.77|1188.37|34
1656373210000|2022-06-27 23:40:10|1194.27|1188.87|1194.49|1189.09|1194.57|1189.17|1194.04|1188.64|34
1656373220000|2022-06-27 23:40:20|1194.52|1189.12|1193.96|1188.56|1194.53|1189.13|1193.96|1188.56|31
1656373230000|2022-06-27 23:40:30|1193.95|1188.55|1194.31|1188.91|1194.42|1189.02|1193.94|1188.54|37
1656373240000|2022-06-27 23:40:40|1194.29|1188.89|1194.42|1189.02|1194.47|1189.07|1194.29|1188.89|31
1656373250000|2022-06-27 23:40:50|1194.4|1189|1194.17|1188.77|1194.57|1189.17|1194.11|1188.71|31
1656373260000|2022-06-27 23:41:00|1194.18|1188.78|1194.26|1188.86|1194.35|1188.95|1194.18|1188.78|31
1656373270000|2022-06-27 23:41:10|1194.25|1188.85|1194.98|1189.58|1195.11|1189.71|1194.24|1188.84|33
1656373280000|2022-06-27 23:41:20|1195.03|1189.63|1195.14|1189.74|1195.22|1189.82|1195.03|1189.63|27
1656373290000|2022-06-27 23:41:30|1195.18|1189.78|1195.49|1190.09|1196|1190.6|1195.11|1189.71|34
1656373300000|2022-06-27 23:41:40|1195.5|1190.1|1195.85|1190.45|1196.04|1190.64|1195.5|1190.1|30
1656373310000|2022-06-27 23:41:50|1195.72|1190.32|1195.73|1190.33|1195.73|1190.33|1195.53|1190.13|32
1656373320000|2022-06-27 23:42:00|1195.66|1190.26|1195.08|1189.68|1195.71|1190.31|1195|1189.6|34
1656373330000|2022-06-27 23:42:10|1195.06|1189.66|1194.64|1189.24|1195.06|1189.66|1194.46|1189.06|34
1656373340000|2022-06-27 23:42:20|1194.61|1189.21|1194.56|1189.16|1194.7|1189.3|1194.44|1189.04|36
1656373350000|2022-06-27 23:42:30|1194.48|1189.08|1194.21|1188.81|1194.52|1189.12|1194.1|1188.7|28
1656373360000|2022-06-27 23:42:40|1194.25|1188.85|1194.07|1188.67|1194.57|1189.17|1194.03|1188.63|32
1656373370000|2022-06-27 23:42:50|1194.05|1188.65|1193.34|1187.94|1194.07|1188.67|1192.62|1187.22|36
1656373380000|2022-06-27 23:43:00|1193.33|1187.93|1193.88|1188.48|1193.89|1188.49|1193.11|1187.71|35
1656373390000|2022-06-27 23:43:10|1193.85|1188.45|1193.79|1188.39|1194.14|1188.74|1193.61|1188.21|35
1656373400000|2022-06-27 23:43:20|1193.78|1188.38|1193.31|1187.91|1193.78|1188.38|1193.16|1187.76|31
1656373410000|2022-06-27 23:43:30|1193.32|1187.92|1193.42|1188.02|1193.59|1188.19|1193.25|1187.85|27
1656373420000|2022-06-27 23:43:40|1193.06|1187.66|1193.98|1188.58|1193.99|1188.59|1193.06|1187.66|30
1656373430000|2022-06-27 23:43:50|1193.92|1188.52|1193.93|1188.53|1194.07|1188.67|1193.86|1188.46|24
1656373440000|2022-06-27 23:44:00|1193.91|1188.51|1194.55|1189.15|1194.55|1189.15|1193.9|1188.5|32
1656373450000|2022-06-27 23:44:10|1194.56|1189.16|1193.74|1188.34|1194.62|1189.22|1193.67|1188.27|30
1656373460000|2022-06-27 23:44:20|1193.73|1188.33|1193.56|1188.16|1193.81|1188.41|1193.5|1188.1|29
1656373470000|2022-06-27 23:44:30|1193.55|1188.15|1193.72|1188.32|1193.79|1188.39|1193.33|1187.93|29
1656373480000|2022-06-27 23:44:40|1193.77|1188.37|1193.75|1188.35|1193.9|1188.5|1193.67|1188.27|26
1656373490000|2022-06-27 23:44:50|1193.59|1188.19|1193.97|1188.57|1194.04|1188.64|1193.33|1187.93|36
1656373500000|2022-06-27 23:45:00|1194.03|1188.63|1194.05|1188.65|1194.05|1188.65|1193.33|1187.93|37
1656373510000|2022-06-27 23:45:10|1193.98|1188.58|1194.32|1188.92|1194.32|1188.92|1193.95|1188.55|29
1656373520000|2022-06-27 23:45:20|1194.31|1188.91|1194.33|1188.93|1194.6|1189.2|1194.05|1188.65|27
1656373530000|2022-06-27 23:45:30|1194.25|1188.85|1194.38|1188.98|1194.59|1189.19|1194.25|1188.85|36
1656373540000|2022-06-27 23:45:40|1194.34|1188.94|1194.52|1189.12|1194.97|1189.57|1194.1|1188.7|32
1656373550000|2022-06-27 23:45:50|1194.51|1189.11|1194.07|1188.67|1194.9|1189.5|1194|1188.6|34
1656373560000|2022-06-27 23:46:00|1194.25|1188.85|1194|1188.6|1194.26|1188.86|1193.87|1188.47|29
1656373570000|2022-06-27 23:46:10|1193.98|1188.58|1192.5|1187.1|1194.12|1188.72|1191.92|1186.52|37
1656373580000|2022-06-27 23:46:20|1192.57|1187.17|1191.94|1186.54|1192.62|1187.22|1191.07|1185.67|40
1656373590000|2022-06-27 23:46:30|1192.03|1186.63|1194.52|1189.12|1194.59|1189.19|1192.03|1186.63|38
1656373600000|2022-06-27 23:46:40|1194.59|1189.19|1195.03|1189.63|1195.04|1189.64|1194.1|1188.7|37
1656373610000|2022-06-27 23:46:50|1194.92|1189.52|1195.12|1189.72|1195.22|1189.82|1194.49|1189.09|34
1656373620000|2022-06-27 23:47:00|1195.07|1189.67|1195.05|1189.65|1195.11|1189.71|1194.88|1189.48|27
1656373630000|2022-06-27 23:47:10|1195.09|1189.69|1194.87|1189.47|1195.09|1189.69|1194.67|1189.27|31
1656373640000|2022-06-27 23:47:20|1194.96|1189.56|1194.97|1189.57|1195.09|1189.69|1194.82|1189.42|31
1656373650000|2022-06-27 23:47:30|1194.95|1189.55|1195.16|1189.76|1195.17|1189.77|1194.84|1189.44|31
1656373660000|2022-06-27 23:47:40|1195.11|1189.71|1195.14|1189.74|1195.26|1189.86|1195.1|1189.7|24
1656373670000|2022-06-27 23:47:50|1194.93|1189.53|1194.95|1189.55|1195.03|1189.63|1194.6|1189.2|26
1656373680000|2022-06-27 23:48:00|1194.93|1189.53|1195.12|1189.72|1195.12|1189.72|1194.88|1189.48|26
1656373690000|2022-06-27 23:48:10|1195.13|1189.73|1196.67|1191.27|1196.92|1191.52|1195.03|1189.63|34
1656373700000|2022-06-27 23:48:20|1196.49|1191.09|1197.6|1192.2|1197.77|1192.37|1196.49|1191.09|34
1656373710000|2022-06-27 23:48:30|1197.61|1192.21|1197.31|1191.91|1197.61|1192.21|1196.93|1191.53|35
1656373720000|2022-06-27 23:48:40|1197.3|1191.9|1197.26|1191.86|1197.3|1191.9|1197.01|1191.61|32
1656373730000|2022-06-27 23:48:50|1197.27|1191.87|1196.63|1191.23|1197.31|1191.91|1196.56|1191.16|36
1656373740000|2022-06-27 23:49:00|1196.61|1191.21|1196.39|1190.99|1196.61|1191.21|1196.19|1190.79|33
1656373750000|2022-06-27 23:49:10|1196.48|1191.08|1196.67|1191.27|1196.7|1191.3|1196.41|1191.01|26
1656373760000|2022-06-27 23:49:20|1196.71|1191.31|1196.66|1191.26|1197.02|1191.62|1196.65|1191.25|34
1656373770000|2022-06-27 23:49:30|1196.7|1191.3|1196.71|1191.31|1196.81|1191.41|1196.61|1191.21|32
1656373780000|2022-06-27 23:49:40|1196.7|1191.3|1195.62|1190.22|1196.75|1191.35|1195.62|1190.22|27
1656373790000|2022-06-27 23:49:50|1195.58|1190.18|1195.54|1190.14|1195.58|1190.18|1195.31|1189.91|28
1656373800000|2022-06-27 23:50:00|1195.5|1190.1|1195.05|1189.65|1195.58|1190.18|1194.91|1189.51|35
1656373810000|2022-06-27 23:50:10|1195.06|1189.66|1195.5|1190.1|1195.75|1190.35|1195.06|1189.66|34
1656373820000|2022-06-27 23:50:20|1195.49|1190.09|1195.79|1190.39|1195.89|1190.49|1195.48|1190.08|35
1656373830000|2022-06-27 23:50:30|1195.91|1190.51|1196.03|1190.63|1196.14|1190.74|1195.9|1190.5|28
1656373840000|2022-06-27 23:50:40|1196.09|1190.69|1196.17|1190.77|1196.21|1190.81|1195.67|1190.27|33
1656373850000|2022-06-27 23:50:50|1196.06|1190.66|1195.74|1190.34|1196.14|1190.74|1195.74|1190.34|21
1656373860000|2022-06-27 23:51:00|1195.65|1190.25|1195.68|1190.28|1195.97|1190.57|1195.54|1190.14|31
1656373870000|2022-06-27 23:51:10|1195.71|1190.31|1194.67|1189.27|1195.75|1190.35|1194.49|1189.09|37
1656373880000|2022-06-27 23:51:20|1194.83|1189.43|1194.62|1189.22|1195.06|1189.66|1194.45|1189.05|27
1656373890000|2022-06-27 23:51:30|1194.65|1189.25|1194.78|1189.38|1194.79|1189.39|1194.47|1189.07|24
1656373900000|2022-06-27 23:51:40|1194.73|1189.33|1194.97|1189.57|1195.06|1189.66|1194.73|1189.33|35
1656373910000|2022-06-27 23:51:50|1194.99|1189.59|1195.17|1189.77|1195.28|1189.88|1194.93|1189.53|27
1656373920000|2022-06-27 23:52:00|1195.16|1189.76|1195.37|1189.97|1195.4|1190|1194.85|1189.45|29
1656373930000|2022-06-27 23:52:10|1195.36|1189.96|1195.54|1190.14|1195.74|1190.34|1195.36|1189.96|20
1656373940000|2022-06-27 23:52:20|1195.51|1190.11|1195.29|1189.89|1195.51|1190.11|1195.29|1189.89|21
1656373950000|2022-06-27 23:52:30|1195.3|1189.9|1194.67|1189.27|1195.3|1189.9|1194.45|1189.05|29
1656373960000|2022-06-27 23:52:40|1194.66|1189.26|1194.59|1189.19|1194.89|1189.49|1194.45|1189.05|30
1656373970000|2022-06-27 23:52:50|1194.56|1189.16|1194.58|1189.18|1194.67|1189.27|1194.41|1189.01|35
1656373980000|2022-06-27 23:53:00|1194.54|1189.14|1194.12|1188.72|1194.55|1189.15|1194.12|1188.72|33
1656373990000|2022-06-27 23:53:10|1194.13|1188.73|1194|1188.6|1194.13|1188.73|1194|1188.6|23
1656374000000|2022-06-27 23:53:20|1193.99|1188.59|1193.79|1188.39|1193.99|1188.59|1193.75|1188.35|22
1656374010000|2022-06-27 23:53:30|1193.78|1188.38|1194.24|1188.84|1194.31|1188.91|1193.72|1188.32|33
1656374020000|2022-06-27 23:53:40|1194.25|1188.85|1194.17|1188.77|1194.48|1189.08|1194.07|1188.67|31
1656374030000|2022-06-27 23:53:50|1194.18|1188.78|1194.56|1189.16|1194.57|1189.17|1194.1|1188.7|35
1656374040000|2022-06-27 23:54:00|1194.53|1189.13|1194.56|1189.16|1194.87|1189.47|1194.44|1189.04|35
1656374050000|2022-06-27 23:54:10|1194.48|1189.08|1194.68|1189.28|1194.89|1189.49|1194.37|1188.97|36
1656374060000|2022-06-27 23:54:20|1194.67|1189.27|1194.4|1189|1194.67|1189.27|1194.4|1189|30
1656374070000|2022-06-27 23:54:30|1194.47|1189.07|1194.24|1188.84|1194.47|1189.07|1193.87|1188.47|30
1656374080000|2022-06-27 23:54:40|1194.18|1188.78|1194.41|1189.01|1194.41|1189.01|1194|1188.6|25
1656374090000|2022-06-27 23:54:50|1194.4|1189|1194.39|1188.99|1194.52|1189.12|1194.28|1188.88|21
1656374100000|2022-06-27 23:55:00|1194.27|1188.87|1194.18|1188.78|1194.28|1188.88|1194.15|1188.75|22
1656374110000|2022-06-27 23:55:10|1194.17|1188.77|1193.92|1188.52|1194.17|1188.77|1193.9|1188.5|27
1656374120000|2022-06-27 23:55:20|1193.93|1188.53|1193.96|1188.56|1194.05|1188.65|1193.87|1188.47|28
1656374130000|2022-06-27 23:55:30|1193.99|1188.59|1193.9|1188.5|1194.13|1188.73|1193.85|1188.45|28
1656374140000|2022-06-27 23:55:40|1193.91|1188.51|1194.17|1188.77|1194.37|1188.97|1193.72|1188.32|31
1656374150000|2022-06-27 23:55:50|1194.1|1188.7|1194.11|1188.71|1194.31|1188.91|1194.09|1188.69|36
1656374160000|2022-06-27 23:56:00|1194.18|1188.78|1194.02|1188.62|1194.25|1188.85|1193.9|1188.5|36
1656374170000|2022-06-27 23:56:10|1193.98|1188.58|1193.88|1188.48|1194.03|1188.63|1193.75|1188.35|24
1656374180000|2022-06-27 23:56:20|1193.86|1188.46|1192.87|1187.47|1193.88|1188.48|1192.85|1187.45|35
1656374190000|2022-06-27 23:56:30|1192.86|1187.46|1193.11|1187.71|1193.11|1187.71|1192.86|1187.46|24
1656374200000|2022-06-27 23:56:40|1193.06|1187.66|1193.59|1188.19|1193.65|1188.25|1193.06|1187.66|15
1656374210000|2022-06-27 23:56:50|1193.56|1188.16|1193.88|1188.48|1194.06|1188.66|1193.56|1188.16|21
1656374220000|2022-06-27 23:57:00|1194.02|1188.62|1193.92|1188.52|1194.02|1188.62|1193.63|1188.23|29
1656374230000|2022-06-27 23:57:10|1193.84|1188.44|1193.75|1188.35|1193.95|1188.55|1193.75|1188.35|12
1656374240000|2022-06-27 23:57:20|1193.68|1188.28|1193.63|1188.23|1193.71|1188.31|1193.32|1187.92|32
1656374250000|2022-06-27 23:57:30|1193.65|1188.25|1193.65|1188.25|1193.76|1188.36|1193.38|1187.98|28
1656374260000|2022-06-27 23:57:40|1193.66|1188.26|1194.33|1188.93|1194.54|1189.14|1193.61|1188.21|30
1656374270000|2022-06-27 23:57:50|1194.26|1188.86|1194.43|1189.03|1194.65|1189.25|1194.26|1188.86|25
1656374280000|2022-06-27 23:58:00|1194.41|1189.01|1194.37|1188.97|1195|1189.6|1194.28|1188.88|29
1656374290000|2022-06-27 23:58:10|1194.33|1188.93|1194.08|1188.68|1194.38|1188.98|1194.03|1188.63|22
1656374300000|2022-06-27 23:58:20|1194.09|1188.69|1193.36|1187.96|1194.25|1188.85|1193.31|1187.91|18
1656374310000|2022-06-27 23:58:30|1193.37|1187.97|1193.29|1187.89|1193.37|1187.97|1192.89|1187.49|31
1656374320000|2022-06-27 23:58:40|1193.32|1187.92|1193.02|1187.62|1193.33|1187.93|1192.96|1187.56|29
1656374330000|2022-06-27 23:58:50|1193.04|1187.64|1193.68|1188.28|1193.68|1188.28|1193.01|1187.61|25
1656374340000|2022-06-27 23:59:00|1193.65|1188.25|1193.77|1188.37|1193.89|1188.49|1193.37|1187.97|31
1656374350000|2022-06-27 23:59:10|1193.78|1188.38|1192.13|1186.73|1193.85|1188.45|1191.85|1186.45|35
1656374360000|2022-06-27 23:59:20|1192.39|1186.99|1192.46|1187.06|1192.6|1187.2|1192.09|1186.69|30
1656374370000|2022-06-27 23:59:30|1192.58|1187.18|1192.49|1187.09|1192.58|1187.18|1192.28|1186.88|33
1656374380000|2022-06-27 23:59:40|1192.38|1186.98|1192.76|1187.36|1192.76|1187.36|1192.2|1186.8|34
1656374390000|2022-06-27 23:59:50|1192.82|1187.42|1193.74|1188.34|1193.77|1188.37|1192.82|1187.42|34
1656374400000|2022-06-28 00:00:00|1193.65|1188.25|1193.41|1188.01|1193.67|1188.27|1193.35|1187.95|25
1656374410000|2022-06-28 00:00:10|1193.43|1188.03|1193.95|1188.55|1193.98|1188.58|1193.26|1187.86|34
1656374420000|2022-06-28 00:00:20|1193.91|1188.51|1193.79|1188.39|1194.27|1188.87|1193.64|1188.24|35
1656374430000|2022-06-28 00:00:30|1193.65|1188.25|1193.72|1188.32|1193.97|1188.57|1193.52|1188.12|30
1656374440000|2022-06-28 00:00:40|1193.74|1188.34|1193.21|1187.81|1194|1188.6|1193.21|1187.81|33
1656374450000|2022-06-28 00:00:50|1193.22|1187.82|1193.29|1187.89|1193.48|1188.08|1193.09|1187.69|35
1656374460000|2022-06-28 00:01:00|1193.23|1187.83|1193.55|1188.15|1193.66|1188.26|1193.16|1187.76|35
1656374470000|2022-06-28 00:01:10|1193.54|1188.14|1192.81|1187.41|1193.59|1188.19|1192.76|1187.36|31
1656374480000|2022-06-28 00:01:20|1192.85|1187.45|1192.84|1187.44|1192.97|1187.57|1192.8|1187.4|23
1656374490000|2022-06-28 00:01:30|1192.82|1187.42|1192.45|1187.05|1192.84|1187.44|1192.31|1186.91|26
1656374500000|2022-06-28 00:01:40|1192.43|1187.03|1192.62|1187.22|1192.69|1187.29|1192.41|1187.01|32
1656374510000|2022-06-28 00:01:50|1192.67|1187.27|1192.58|1187.18|1192.72|1187.32|1192.41|1187.01|33
1656374520000|2022-06-28 00:02:00|1192.52|1187.12|1194.48|1189.08|1194.52|1189.12|1192.49|1187.09|30
1656374530000|2022-06-28 00:02:10|1194.31|1188.91|1193.78|1188.38|1195.23|1189.83|1193.77|1188.37|33
1656374540000|2022-06-28 00:02:20|1193.71|1188.31|1193.03|1187.63|1193.85|1188.45|1192.99|1187.59|35
1656374550000|2022-06-28 00:02:30|1193.02|1187.62|1192.6|1187.2|1193.41|1188.01|1192.48|1187.08|32
1656374560000|2022-06-28 00:02:40|1192.59|1187.19|1194.08|1188.68|1194.08|1188.68|1192.31|1186.91|36
1656374570000|2022-06-28 00:02:50|1193.73|1188.33|1193.46|1188.06|1194.03|1188.63|1193.37|1187.97|36
1656374580000|2022-06-28 00:03:00|1193.47|1188.07|1193.03|1187.63|1194.02|1188.62|1192.89|1187.49|32
1656374590000|2022-06-28 00:03:10|1192.99|1187.59|1193.49|1188.09|1194.12|1188.72|1192.94|1187.54|39
1656374600000|2022-06-28 00:03:20|1193.46|1188.06|1193.13|1187.73|1193.47|1188.07|1193.06|1187.66|32
1656374610000|2022-06-28 00:03:30|1193.07|1187.67|1192.93|1187.53|1193.21|1187.81|1192.76|1187.36|34
1656374620000|2022-06-28 00:03:40|1193.01|1187.61|1193.58|1188.18|1193.58|1188.18|1192.79|1187.39|31
1656374630000|2022-06-28 00:03:50|1193.61|1188.21|1193.61|1188.21|1193.79|1188.39|1193.48|1188.08|30
1656374640000|2022-06-28 00:04:00|1193.72|1188.32|1193.53|1188.13|1193.79|1188.39|1193.42|1188.02|30
1656374650000|2022-06-28 00:04:10|1193.59|1188.19|1194.95|1189.55|1194.95|1189.55|1193.59|1188.19|32
1656374660000|2022-06-28 00:04:20|1195.07|1189.67|1195.21|1189.81|1195.21|1189.81|1194.91|1189.51|31
1656374670000|2022-06-28 00:04:30|1195.2|1189.8|1194.75|1189.35|1195.21|1189.81|1194.73|1189.33|37
1656374680000|2022-06-28 00:04:40|1194.77|1189.37|1194.84|1189.44|1195.09|1189.69|1194.65|1189.25|35
1656374690000|2022-06-28 00:04:50|1194.35|1188.95|1193.83|1188.43|1194.35|1188.95|1193.69|1188.29|33
1656374700000|2022-06-28 00:05:00|1193.85|1188.45|1193.92|1188.52|1194.16|1188.76|1193.76|1188.36|35
1656374710000|2022-06-28 00:05:10|1193.91|1188.51|1194.24|1188.84|1194.24|1188.84|1193.85|1188.45|34
1656374720000|2022-06-28 00:05:20|1194.67|1189.27|1194.89|1189.49|1194.92|1189.52|1194.49|1189.09|35
1656374730000|2022-06-28 00:05:30|1194.81|1189.41|1195.44|1190.04|1195.52|1190.12|1194.81|1189.41|27
1656374740000|2022-06-28 00:05:40|1195.29|1189.89|1195.41|1190.01|1195.46|1190.06|1195.25|1189.85|25
1656374750000|2022-06-28 00:05:50|1195.39|1189.99|1195.27|1189.87|1195.43|1190.03|1195.01|1189.61|30
1656374760000|2022-06-28 00:06:00|1195.32|1189.92|1195.23|1189.83|1195.76|1190.36|1195.21|1189.81|34
1656374770000|2022-06-28 00:06:10|1195.21|1189.81|1195.63|1190.23|1195.63|1190.23|1195.05|1189.65|37
1656374780000|2022-06-28 00:06:20|1195.6|1190.2|1194.3|1188.9|1196.15|1190.75|1194.27|1188.87|35
1656374790000|2022-06-28 00:06:30|1194.2|1188.8|1191.24|1185.84|1194.37|1188.97|1191.24|1185.84|34
1656374800000|2022-06-28 00:06:40|1191.34|1185.94|1191.42|1186.02|1192|1186.6|1191.34|1185.94|36
1656374810000|2022-06-28 00:06:50|1191.53|1186.13|1191.92|1186.52|1192.15|1186.75|1191.53|1186.13|36
1656374820000|2022-06-28 00:07:00|1192.04|1186.64|1191.96|1186.56|1192.06|1186.66|1191.46|1186.06|34
1656374830000|2022-06-28 00:07:10|1192.08|1186.68|1192.16|1186.76|1192.16|1186.76|1191.73|1186.33|35
1656374840000|2022-06-28 00:07:20|1192.27|1186.87|1192.88|1187.48|1193.03|1187.63|1191.96|1186.56|33
1656374850000|2022-06-28 00:07:30|1192.73|1187.33|1192.42|1187.02|1192.73|1187.33|1192.18|1186.78|26
1656374860000|2022-06-28 00:07:40|1192.5|1187.1|1193.04|1187.64|1193.15|1187.75|1192.5|1187.1|33
1656374870000|2022-06-28 00:07:50|1193.02|1187.62|1195.92|1190.52|1195.92|1190.52|1193.02|1187.62|30
1656374880000|2022-06-28 00:08:00|1196.01|1190.61|1195.27|1189.87|1196.37|1190.97|1195.23|1189.83|35
1656374890000|2022-06-28 00:08:10|1195.35|1189.95|1195.5|1190.1|1195.65|1190.25|1195.32|1189.92|35
1656374900000|2022-06-28 00:08:20|1195.51|1190.11|1195.12|1189.72|1195.52|1190.12|1195.12|1189.72|28
1656374910000|2022-06-28 00:08:30|1195.1|1189.7|1195.17|1189.77|1195.43|1190.03|1194.81|1189.41|33
1656374920000|2022-06-28 00:08:40|1195.19|1189.79|1196.67|1191.27|1196.72|1191.32|1195.1|1189.7|34
1656374930000|2022-06-28 00:08:50|1196.73|1191.33|1196.8|1191.4|1197.44|1192.04|1196.73|1191.33|33
1656374940000|2022-06-28 00:09:00|1196.71|1191.31|1197.02|1191.62|1197.19|1191.79|1196.7|1191.3|37
1656374950000|2022-06-28 00:09:10|1197.01|1191.61|1196.9|1191.5|1197.07|1191.67|1196.41|1191.01|33
1656374960000|2022-06-28 00:09:20|1196.91|1191.51|1196.77|1191.37|1197.03|1191.63|1196.65|1191.25|32
1656374970000|2022-06-28 00:09:30|1196.78|1191.38|1196.32|1190.92|1197.1|1191.7|1196.26|1190.86|35
1656374980000|2022-06-28 00:09:40|1196.23|1190.83|1196.3|1190.9|1196.61|1191.21|1196.23|1190.83|36
1656374990000|2022-06-28 00:09:50|1196.33|1190.93|1196.65|1191.25|1196.65|1191.25|1196.33|1190.93|28
1656375000000|2022-06-28 00:10:00|1196.6|1191.2|1196.15|1190.75|1196.63|1191.23|1196.05|1190.65|32
1656375010000|2022-06-28 00:10:10|1196.16|1190.76|1197.11|1191.71|1197.16|1191.76|1196.09|1190.69|32
1656375020000|2022-06-28 00:10:20|1197.1|1191.7|1196.75|1191.35|1197.13|1191.73|1196.68|1191.28|33
1656375030000|2022-06-28 00:10:30|1196.8|1191.4|1196.94|1191.54|1196.94|1191.54|1196.71|1191.31|30
1656375040000|2022-06-28 00:10:40|1196.95|1191.55|1196.74|1191.34|1196.98|1191.58|1196.74|1191.34|35
1656375050000|2022-06-28 00:10:50|1196.54|1191.14|1196.68|1191.28|1196.85|1191.45|1196.5|1191.1|32
1656375060000|2022-06-28 00:11:00|1196.54|1191.14|1196.58|1191.18|1196.81|1191.41|1196.48|1191.08|29
1656375070000|2022-06-28 00:11:10|1196.52|1191.12|1196.34|1190.94|1196.67|1191.27|1196.28|1190.88|36
1656375080000|2022-06-28 00:11:20|1196.3|1190.9|1196.89|1191.49|1196.94|1191.54|1196.29|1190.89|28
1656375090000|2022-06-28 00:11:30|1196.9|1191.5|1196.7|1191.3|1196.94|1191.54|1196.64|1191.24|33
1656375100000|2022-06-28 00:11:40|1196.71|1191.31|1196.71|1191.31|1196.91|1191.51|1196.63|1191.23|26
1656375110000|2022-06-28 00:11:50|1196.75|1191.35|1196.63|1191.23|1196.76|1191.36|1196.54|1191.14|31
1656375120000|2022-06-28 00:12:00|1196.58|1191.18|1196.32|1190.92|1196.67|1191.27|1196.31|1190.91|24
1656375130000|2022-06-28 00:12:10|1196.31|1190.91|1196.73|1191.33|1196.74|1191.34|1196.28|1190.88|25
1656375140000|2022-06-28 00:12:20|1196.64|1191.24|1196.47|1191.07|1196.74|1191.34|1196.37|1190.97|28
1656375150000|2022-06-28 00:12:30|1196.56|1191.16|1196.98|1191.58|1197|1191.6|1196.55|1191.15|26
1656375160000|2022-06-28 00:12:40|1196.94|1191.54|1197.08|1191.68|1197.09|1191.69|1196.94|1191.54|23
1656375170000|2022-06-28 00:12:50|1197.07|1191.67|1197.81|1192.41|1198.16|1192.76|1197.04|1191.64|30
1656375180000|2022-06-28 00:13:00|1198|1192.6|1198.18|1192.78|1198.32|1192.92|1197.79|1192.39|36
1656375190000|2022-06-28 00:13:10|1198.17|1192.77|1198.79|1193.39|1199.07|1193.67|1197.69|1192.29|35
1656375200000|2022-06-28 00:13:20|1198.74|1193.34|1197.43|1192.03|1198.74|1193.34|1197.4|1192|36
1656375210000|2022-06-28 00:13:30|1197.66|1192.26|1196.46|1191.06|1197.66|1192.26|1196.46|1191.06|31
1656375220000|2022-06-28 00:13:40|1196.41|1191.01|1196.44|1191.04|1196.44|1191.04|1196.15|1190.75|32
1656375230000|2022-06-28 00:13:50|1196.35|1190.95|1196.73|1191.33|1196.73|1191.33|1196.32|1190.92|29
1656375240000|2022-06-28 00:14:00|1196.63|1191.23|1196.97|1191.57|1196.99|1191.59|1196.37|1190.97|28
1656375250000|2022-06-28 00:14:10|1196.95|1191.55|1197.01|1191.61|1197.33|1191.93|1196.76|1191.36|35
1656375260000|2022-06-28 00:14:20|1196.96|1191.56|1197.08|1191.68|1197.16|1191.76|1196.9|1191.5|28
1656375270000|2022-06-28 00:14:30|1197.12|1191.72|1199.11|1193.71|1199.11|1193.71|1197.11|1191.71|36
1656375280000|2022-06-28 00:14:40|1199.06|1193.66|1198.22|1192.82|1199.06|1193.66|1198.02|1192.62|38
1656375290000|2022-06-28 00:14:50|1198.26|1192.86|1198.49|1193.09|1198.58|1193.18|1198.05|1192.65|33
1656375300000|2022-06-28 00:15:00|1198.48|1193.08|1198.53|1193.13|1198.88|1193.48|1198.32|1192.92|35
1656375310000|2022-06-28 00:15:10|1198.51|1193.11|1198.19|1192.79|1198.53|1193.13|1198.18|1192.78|32
1656375320000|2022-06-28 00:15:20|1198.2|1192.8|1198.38|1192.98|1198.47|1193.07|1198.14|1192.74|36
1656375330000|2022-06-28 00:15:30|1198.43|1193.03|1198.61|1193.21|1198.68|1193.28|1198.07|1192.67|34
1656375340000|2022-06-28 00:15:40|1198.57|1193.17|1198.31|1192.91|1198.69|1193.29|1198.28|1192.88|33
1656375350000|2022-06-28 00:15:50|1198.41|1193.01|1198.32|1192.92|1198.46|1193.06|1198.11|1192.71|33
1656375360000|2022-06-28 00:16:00|1198.48|1193.08|1198.25|1192.85|1198.48|1193.08|1198.11|1192.71|32
1656375370000|2022-06-28 00:16:10|1198.33|1192.93|1197.84|1192.44|1198.37|1192.97|1197.74|1192.34|32
1656375380000|2022-06-28 00:16:20|1197.81|1192.41|1197.89|1192.49|1198.14|1192.74|1197.65|1192.25|33
1656375390000|2022-06-28 00:16:30|1197.97|1192.57|1197.99|1192.59|1198.03|1192.63|1197.84|1192.44|26
1656375400000|2022-06-28 00:16:40|1197.91|1192.51|1198|1192.6|1198.26|1192.86|1197.89|1192.49|31
1656375410000|2022-06-28 00:16:50|1197.99|1192.59|1197.98|1192.58|1198.02|1192.62|1197.8|1192.4|30
1656375420000|2022-06-28 00:17:00|1197.97|1192.57|1198.19|1192.79|1198.42|1193.02|1197.97|1192.57|30
1656375430000|2022-06-28 00:17:10|1198.47|1193.07|1198.55|1193.15|1198.55|1193.15|1198.17|1192.77|33
1656375440000|2022-06-28 00:17:20|1198.57|1193.17|1198.52|1193.12|1198.58|1193.18|1198.27|1192.87|34
1656375450000|2022-06-28 00:17:30|1198.38|1192.98|1198.53|1193.13|1198.58|1193.18|1198.35|1192.95|31
1656375460000|2022-06-28 00:17:40|1198.52|1193.12|1198.98|1193.58|1198.98|1193.58|1198.52|1193.12|27
1656375470000|2022-06-28 00:17:50|1198.78|1193.38|1198.68|1193.28|1198.81|1193.41|1198.29|1192.89|30
1656375480000|2022-06-28 00:18:00|1198.72|1193.32|1198.79|1193.39|1198.85|1193.45|1198.61|1193.21|33
1656375490000|2022-06-28 00:18:10|1198.8|1193.4|1198.72|1193.32|1198.84|1193.44|1198.59|1193.19|34
1656375500000|2022-06-28 00:18:20|1198.77|1193.37|1198.89|1193.49|1198.95|1193.55|1198.71|1193.31|28
1656375510000|2022-06-28 00:18:30|1198.86|1193.46|1198.88|1193.48|1198.94|1193.54|1198.83|1193.43|24
1656375520000|2022-06-28 00:18:40|1198.93|1193.53|1198.76|1193.36|1198.94|1193.54|1198.61|1193.21|33
1656375530000|2022-06-28 00:18:50|1198.75|1193.35|1199.64|1194.24|1199.81|1194.41|1198.75|1193.35|33
1656375540000|2022-06-28 00:19:00|1199.39|1193.99|1199.11|1193.71|1199.44|1194.04|1198.95|1193.55|33
1656375550000|2022-06-28 00:19:10|1199.12|1193.72|1199.54|1194.14|1199.6|1194.2|1199.12|1193.72|26
1656375560000|2022-06-28 00:19:20|1199.6|1194.2|1200.35|1194.95|1200.7|1195.3|1199.46|1194.06|33
1656375570000|2022-06-28 00:19:30|1200.32|1194.92|1200.34|1194.94|1200.44|1195.04|1199.95|1194.55|37
1656375580000|2022-06-28 00:19:40|1200.39|1194.99|1200.18|1194.78|1200.4|1195|1200.16|1194.76|29
1656375590000|2022-06-28 00:19:50|1200.21|1194.81|1200.24|1194.84|1200.29|1194.89|1200.04|1194.64|26
1656375600000|2022-06-28 00:20:00|1200.32|1194.92|1200.06|1194.66|1200.33|1194.93|1199.87|1194.47|28
1656375610000|2022-06-28 00:20:10|1199.94|1194.54|1200.17|1194.77|1200.17|1194.77|1199.86|1194.46|26
1656375620000|2022-06-28 00:20:20|1200.12|1194.72|1200.67|1195.27|1200.72|1195.32|1199.97|1194.57|36
1656375630000|2022-06-28 00:20:30|1200.69|1195.29|1200.5|1195.1|1200.82|1195.42|1200.45|1195.05|26
1656375640000|2022-06-28 00:20:40|1200.49|1195.09|1200.73|1195.33|1200.73|1195.33|1200.49|1195.09|24
1656375650000|2022-06-28 00:20:50|1200.71|1195.31|1200.53|1195.13|1200.83|1195.43|1200.53|1195.13|33
1656375660000|2022-06-28 00:21:00|1200.55|1195.15|1199.85|1194.45|1200.55|1195.15|1199.77|1194.37|37
1656375670000|2022-06-28 00:21:10|1199.84|1194.44|1199.13|1193.73|1199.93|1194.53|1199.04|1193.64|31
1656375680000|2022-06-28 00:21:20|1199.14|1193.74|1199.12|1193.72|1199.29|1193.89|1198.91|1193.51|26
1656375690000|2022-06-28 00:21:30|1199.13|1193.73|1199.4|1194|1199.55|1194.15|1199.13|1193.73|26
1656375700000|2022-06-28 00:21:40|1199.36|1193.96|1199.32|1193.92|1199.44|1194.04|1199|1193.6|23
1656375710000|2022-06-28 00:21:50|1199.27|1193.87|1199.12|1193.72|1199.35|1193.95|1199.12|1193.72|26
1656375720000|2022-06-28 00:22:00|1199.11|1193.71|1199.25|1193.85|1199.25|1193.85|1198.95|1193.55|22
1656375730000|2022-06-28 00:22:10|1199.22|1193.82|1198.8|1193.4|1199.34|1193.94|1198.8|1193.4|23
1656375740000|2022-06-28 00:22:20|1198.78|1193.38|1197.5|1192.1|1198.9|1193.5|1197.42|1192.02|23
1656375750000|2022-06-28 00:22:30|1197.45|1192.05|1197.61|1192.21|1197.66|1192.26|1197.27|1191.87|38
1656375760000|2022-06-28 00:22:40|1197.43|1192.03|1196.73|1191.33|1197.58|1192.18|1196.73|1191.33|28
1656375770000|2022-06-28 00:22:50|1196.76|1191.36|1196.55|1191.15|1197.16|1191.76|1196.53|1191.13|37
1656375780000|2022-06-28 00:23:00|1196.56|1191.16|1196.98|1191.58|1196.98|1191.58|1196.14|1190.74|38
1656375790000|2022-06-28 00:23:10|1196.87|1191.47|1196.96|1191.56|1197.27|1191.87|1196.85|1191.45|30
1656375800000|2022-06-28 00:23:20|1197.01|1191.61|1197.64|1192.24|1197.69|1192.29|1196.89|1191.49|30
1656375810000|2022-06-28 00:23:30|1197.7|1192.3|1197.74|1192.34|1197.97|1192.57|1197.69|1192.29|33
1656375820000|2022-06-28 00:23:40|1197.73|1192.33|1198.09|1192.69|1198.1|1192.7|1197.64|1192.24|29
1656375830000|2022-06-28 00:23:50|1198.1|1192.7|1197.95|1192.55|1198.1|1192.7|1197.86|1192.46|22
1656375840000|2022-06-28 00:24:00|1197.96|1192.56|1197.15|1191.75|1198.07|1192.67|1197.12|1191.72|28
1656375850000|2022-06-28 00:24:10|1197.19|1191.79|1197.66|1192.26|1197.68|1192.28|1197.19|1191.79|29
1656375860000|2022-06-28 00:24:20|1197.75|1192.35|1198.44|1193.04|1198.44|1193.04|1197.56|1192.16|29
1656375870000|2022-06-28 00:24:30|1198.42|1193.02|1198.19|1192.79|1198.48|1193.08|1198.08|1192.68|30
1656375880000|2022-06-28 00:24:40|1198.3|1192.9|1198.45|1193.05|1198.48|1193.08|1198.08|1192.68|29
1656375890000|2022-06-28 00:24:50|1198.4|1193|1199.74|1194.34|1199.84|1194.44|1198.09|1192.69|35
1656375900000|2022-06-28 00:25:00|1199.98|1194.58|1200.88|1195.48|1201.25|1195.85|1199.98|1194.58|36
1656375910000|2022-06-28 00:25:10|1200.92|1195.52|1200.61|1195.21|1200.96|1195.56|1200.4|1195|37
1656375920000|2022-06-28 00:25:20|1200.6|1195.2|1200.66|1195.26|1201.1|1195.7|1200.6|1195.2|36
1656375930000|2022-06-28 00:25:30|1200.57|1195.17|1200.68|1195.28|1201.17|1195.77|1200.48|1195.08|31
1656375940000|2022-06-28 00:25:40|1200.67|1195.27|1200.73|1195.33|1200.91|1195.51|1200.64|1195.24|33
1656375950000|2022-06-28 00:25:50|1200.76|1195.36|1200.56|1195.16|1200.78|1195.38|1200.56|1195.16|29
1656375960000|2022-06-28 00:26:00|1200.62|1195.22|1200.1|1194.7|1200.65|1195.25|1199.72|1194.32|38
1656375970000|2022-06-28 00:26:10|1200.07|1194.67|1200.13|1194.73|1200.2|1194.8|1199.94|1194.54|36
1656375980000|2022-06-28 00:26:20|1200.14|1194.74|1200.28|1194.88|1200.36|1194.96|1200.1|1194.7|30
1656375990000|2022-06-28 00:26:30|1200.2|1194.8|1200.21|1194.81|1200.26|1194.86|1200.12|1194.72|31
1656376000000|2022-06-28 00:26:40|1200.15|1194.75|1200.16|1194.76|1200.31|1194.91|1200.09|1194.69|31
1656376010000|2022-06-28 00:26:50|1200.17|1194.77|1200.23|1194.83|1200.32|1194.92|1200.16|1194.76|22
1656376020000|2022-06-28 00:27:00|1200.28|1194.88|1200.46|1195.06|1200.46|1195.06|1200.15|1194.75|28
1656376030000|2022-06-28 00:27:10|1200.5|1195.1|1199.66|1194.26|1200.53|1195.13|1199.59|1194.19|30
1656376040000|2022-06-28 00:27:20|1199.72|1194.32|1200.01|1194.61|1200.01|1194.61|1199.53|1194.13|34
1656376050000|2022-06-28 00:27:30|1200.07|1194.67|1199.76|1194.36|1200.26|1194.86|1199.64|1194.24|36
1656376060000|2022-06-28 00:27:40|1199.8|1194.4|1199.66|1194.26|1199.93|1194.53|1199.66|1194.26|34
1656376070000|2022-06-28 00:27:50|1199.68|1194.28|1199.79|1194.39|1199.83|1194.43|1199.64|1194.24|28
1656376080000|2022-06-28 00:28:00|1199.82|1194.42|1199.96|1194.56|1200.27|1194.87|1199.73|1194.33|34
1656376090000|2022-06-28 00:28:10|1199.89|1194.49|1199.93|1194.53|1200.01|1194.61|1199.79|1194.39|24
1656376100000|2022-06-28 00:28:20|1199.95|1194.55|1200.3|1194.9|1200.41|1195.01|1199.89|1194.49|31
1656376110000|2022-06-28 00:28:30|1200.25|1194.85|1200.14|1194.74|1200.37|1194.97|1199.94|1194.54|36
1656376120000|2022-06-28 00:28:40|1200.07|1194.67|1200.08|1194.68|1200.16|1194.76|1199.95|1194.55|34
1656376130000|2022-06-28 00:28:50|1200.09|1194.69|1200.07|1194.67|1200.12|1194.72|1199.81|1194.41|30
1656376140000|2022-06-28 00:29:00|1199.94|1194.54|1199.98|1194.58|1200.07|1194.67|1199.93|1194.53|22
1656376150000|2022-06-28 00:29:10|1199.95|1194.55|1200.13|1194.73|1200.14|1194.74|1199.83|1194.43|29
1656376160000|2022-06-28 00:29:20|1200.16|1194.76|1199.62|1194.22|1200.16|1194.76|1199.47|1194.07|29
1656376170000|2022-06-28 00:29:30|1199.58|1194.18|1199.38|1193.98|1199.72|1194.32|1199.3|1193.9|29
1656376180000|2022-06-28 00:29:40|1199.47|1194.07|1200.22|1194.82|1200.24|1194.84|1199.46|1194.06|34
1656376190000|2022-06-28 00:29:50|1200.28|1194.88|1200.17|1194.77|1200.35|1194.95|1200.17|1194.77|30
1656376200000|2022-06-28 00:30:00|1200.24|1194.84|1199.55|1194.15|1200.26|1194.86|1199.26|1193.86|34
1656376210000|2022-06-28 00:30:10|1199.56|1194.16|1199.14|1193.74|1199.86|1194.46|1199.14|1193.74|28
1656376220000|2022-06-28 00:30:20|1199.15|1193.75|1199.03|1193.63|1199.59|1194.19|1199.03|1193.63|29
1656376230000|2022-06-28 00:30:30|1198.96|1193.56|1198.99|1193.59|1199|1193.6|1198.37|1192.97|28
1656376240000|2022-06-28 00:30:40|1199.12|1193.72|1199.52|1194.12|1199.56|1194.16|1198.98|1193.58|33
1656376250000|2022-06-28 00:30:50|1199.35|1193.95|1200.32|1194.92|1200.32|1194.92|1199.33|1193.93|29
1656376260000|2022-06-28 00:31:00|1200.29|1194.89|1200.04|1194.64|1200.36|1194.96|1199.99|1194.59|22
1656376270000|2022-06-28 00:31:10|1200.1|1194.7|1199.54|1194.14|1200.1|1194.7|1199.38|1193.98|31
1656376280000|2022-06-28 00:31:20|1199.45|1194.05|1199.17|1193.77|1199.53|1194.13|1199.13|1193.73|34
1656376290000|2022-06-28 00:31:30|1199.24|1193.84|1198|1192.6|1199.44|1194.04|1198|1192.6|36
1656376300000|2022-06-28 00:31:40|1198.04|1192.64|1198.22|1192.82|1198.43|1193.03|1197.92|1192.52|30
1656376310000|2022-06-28 00:31:50|1198.17|1192.77|1199.29|1193.89|1199.29|1193.89|1198.17|1192.77|28
1656376320000|2022-06-28 00:32:00|1199.32|1193.92|1198.99|1193.59|1199.44|1194.04|1198.88|1193.48|35
1656376330000|2022-06-28 00:32:10|1198.97|1193.57|1198.51|1193.11|1199.38|1193.98|1198.49|1193.09|33
1656376340000|2022-06-28 00:32:20|1198.46|1193.06|1198.41|1193.01|1198.67|1193.27|1198.33|1192.93|27
1656376350000|2022-06-28 00:32:30|1198.42|1193.02|1198.68|1193.28|1198.68|1193.28|1198.34|1192.94|32
1656376360000|2022-06-28 00:32:40|1198.65|1193.25|1198.33|1192.93|1198.65|1193.25|1198.27|1192.87|32
1656376370000|2022-06-28 00:32:50|1198.68|1193.28|1198.35|1192.95|1198.68|1193.28|1198.28|1192.88|17
1656376380000|2022-06-28 00:33:00|1198.38|1192.98|1198.36|1192.96|1198.59|1193.19|1198.34|1192.94|15
1656376390000|2022-06-28 00:33:10|1198.33|1192.93|1198.62|1193.22|1198.8|1193.4|1198.28|1192.88|28
1656376400000|2022-06-28 00:33:20|1198.48|1193.08|1198.55|1193.15|1198.57|1193.17|1197.9|1192.5|27
1656376410000|2022-06-28 00:33:30|1198.57|1193.17|1198.54|1193.14|1198.6|1193.2|1198.4|1193|33
1656376420000|2022-06-28 00:33:40|1198.47|1193.07|1196.62|1191.22|1198.53|1193.13|1196.6|1191.2|34
1656376430000|2022-06-28 00:33:50|1196.63|1191.23|1196.36|1190.96|1196.72|1191.32|1196.36|1190.96|30
1656376440000|2022-06-28 00:34:00|1196.25|1190.85|1195.65|1190.25|1196.26|1190.86|1195.65|1190.25|32
1656376450000|2022-06-28 00:34:10|1195.84|1190.44|1195.96|1190.56|1196.39|1190.99|1195.7|1190.3|35
1656376460000|2022-06-28 00:34:20|1195.9|1190.5|1196.13|1190.73|1196.35|1190.95|1195.88|1190.48|32
1656376470000|2022-06-28 00:34:30|1196.15|1190.75|1197.29|1191.89|1197.33|1191.93|1196.15|1190.75|30
1656376480000|2022-06-28 00:34:40|1197.33|1191.93|1197.46|1192.06|1197.57|1192.17|1197.33|1191.93|28
1656376490000|2022-06-28 00:34:50|1197.44|1192.04|1197.84|1192.44|1197.84|1192.44|1197.35|1191.95|33
1656376500000|2022-06-28 00:35:00|1197.89|1192.49|1197.67|1192.27|1197.89|1192.49|1197.57|1192.17|29
1656376510000|2022-06-28 00:35:10|1197.65|1192.25|1197.37|1191.97|1197.8|1192.4|1197.29|1191.89|37
1656376520000|2022-06-28 00:35:20|1197.46|1192.06|1197.62|1192.22|1197.85|1192.45|1197.46|1192.06|31
1656376530000|2022-06-28 00:35:30|1197.61|1192.21|1197.44|1192.04|1197.72|1192.32|1197.08|1191.68|31
1656376540000|2022-06-28 00:35:40|1197.49|1192.09|1196.97|1191.57|1197.65|1192.25|1196.93|1191.53|32
1656376550000|2022-06-28 00:35:50|1196.99|1191.59|1197.01|1191.61|1197.08|1191.68|1196.94|1191.54|26
1656376560000|2022-06-28 00:36:00|1197|1191.6|1195.71|1190.31|1197|1191.6|1195.71|1190.31|29
1656376570000|2022-06-28 00:36:10|1195.82|1190.42|1195.2|1189.8|1195.82|1190.42|1195.13|1189.73|35
1656376580000|2022-06-28 00:36:20|1195.13|1189.73|1193.78|1188.38|1195.54|1190.14|1193.73|1188.33|37
1656376590000|2022-06-28 00:36:30|1193.75|1188.35|1193.91|1188.51|1193.91|1188.51|1193.62|1188.22|34
1656376600000|2022-06-28 00:36:40|1193.84|1188.44|1193.7|1188.3|1193.89|1188.49|1193.58|1188.18|35
1656376610000|2022-06-28 00:36:50|1193.68|1188.28|1191.67|1186.27|1193.68|1188.28|1191.5|1186.1|35
1656376620000|2022-06-28 00:37:00|1191.74|1186.34|1191.73|1186.33|1192.05|1186.65|1191.31|1185.91|37
1656376630000|2022-06-28 00:37:10|1191.95|1186.55|1192.27|1186.87|1192.27|1186.87|1191.69|1186.29|36
1656376640000|2022-06-28 00:37:20|1192.17|1186.77|1192.47|1187.07|1192.52|1187.12|1192.09|1186.69|38
1656376650000|2022-06-28 00:37:30|1192.45|1187.05|1192.88|1187.48|1193.78|1188.38|1192.45|1187.05|34
1656376660000|2022-06-28 00:37:40|1192.86|1187.46|1192.82|1187.42|1193.04|1187.64|1192.7|1187.3|37
1656376670000|2022-06-28 00:37:50|1192.87|1187.47|1192.49|1187.09|1192.87|1187.47|1192.46|1187.06|32
1656376680000|2022-06-28 00:38:00|1192.53|1187.13|1191.03|1185.63|1192.56|1187.16|1190.98|1185.58|35
1656376690000|2022-06-28 00:38:10|1191.01|1185.61|1190.54|1185.14|1191.08|1185.68|1190.38|1184.98|36
1656376700000|2022-06-28 00:38:20|1190.52|1185.12|1189.04|1183.64|1190.57|1185.17|1188.83|1183.43|36
1656376710000|2022-06-28 00:38:30|1189.35|1183.95|1188.03|1182.63|1189.46|1184.06|1188.03|1182.63|37
1656376720000|2022-06-28 00:38:40|1188.05|1182.65|1186.15|1180.75|1188.05|1182.65|1185.61|1180.21|37
1656376730000|2022-06-28 00:38:50|1186.29|1180.89|1186.54|1181.14|1186.54|1181.14|1185.91|1180.51|39
1656376740000|2022-06-28 00:39:00|1186.57|1181.17|1186.38|1180.98|1186.64|1181.24|1186.13|1180.73|38
1656376750000|2022-06-28 00:39:10|1186.39|1180.99|1184.64|1179.24|1186.4|1181|1183.66|1178.26|37
1656376760000|2022-06-28 00:39:20|1184.61|1179.21|1184.36|1178.96|1184.7|1179.3|1184.06|1178.66|38
1656376770000|2022-06-28 00:39:30|1184.39|1178.99|1185.86|1180.46|1185.87|1180.47|1184.39|1178.99|38
1656376780000|2022-06-28 00:39:40|1185.8|1180.4|1185.94|1180.54|1186|1180.6|1185.62|1180.22|35
1656376790000|2022-06-28 00:39:50|1185.92|1180.52|1184.84|1179.44|1186.05|1180.65|1184.84|1179.44|34
1656376800000|2022-06-28 00:40:00|1184.82|1179.42|1184.96|1179.56|1184.99|1179.59|1184.21|1178.81|36
1656376810000|2022-06-28 00:40:10|1184.88|1179.48|1184.78|1179.38|1185.09|1179.69|1184.44|1179.04|37
1656376820000|2022-06-28 00:40:20|1184.8|1179.4|1185.01|1179.61|1185.01|1179.61|1184.7|1179.3|35
1656376830000|2022-06-28 00:40:30|1184.92|1179.52|1184.3|1178.9|1184.99|1179.59|1184.3|1178.9|34
1656376840000|2022-06-28 00:40:40|1184.26|1178.86|1181.56|1176.16|1184.26|1178.86|1181.05|1175.65|39
1656376850000|2022-06-28 00:40:50|1181.36|1175.96|1180.44|1175.04|1181.47|1176.07|1179.71|1174.31|39
1656376860000|2022-06-28 00:41:00|1180.51|1175.11|1182.14|1176.74|1182.14|1176.74|1180.41|1175.01|39
1656376870000|2022-06-28 00:41:10|1181.75|1176.35|1180.61|1175.21|1181.9|1176.5|1180.61|1175.21|37
1656376880000|2022-06-28 00:41:20|1180.55|1175.15|1179.81|1174.41|1180.58|1175.18|1179.36|1173.96|38
1656376890000|2022-06-28 00:41:30|1179.89|1174.49|1179.62|1174.22|1180.47|1175.07|1179.57|1174.17|34
1656376900000|2022-06-28 00:41:40|1179.65|1174.25|1179.55|1174.15|1179.67|1174.27|1178.55|1173.15|36
1656376910000|2022-06-28 00:41:50|1179.61|1174.21|1178.64|1173.24|1179.61|1174.21|1178.57|1173.17|37
1656376920000|2022-06-28 00:42:00|1178.65|1173.25|1179.63|1174.23|1179.63|1174.23|1178.57|1173.17|33
1656376930000|2022-06-28 00:42:10|1179.69|1174.29|1180.16|1174.76|1180.43|1175.03|1179.68|1174.28|38
1656376940000|2022-06-28 00:42:20|1180.08|1174.68|1180.2|1174.8|1180.45|1175.05|1180.08|1174.68|36
1656376950000|2022-06-28 00:42:30|1180.25|1174.85|1180.54|1175.14|1180.85|1175.45|1180.2|1174.8|26
1656376960000|2022-06-28 00:42:40|1180.55|1175.15|1180.52|1175.12|1180.74|1175.34|1180.21|1174.81|34
1656376970000|2022-06-28 00:42:50|1180.61|1175.21|1180.9|1175.5|1181.96|1176.56|1180.61|1175.21|36
1656376980000|2022-06-28 00:43:00|1180.89|1175.49|1180.75|1175.35|1181.02|1175.62|1180.57|1175.17|36
1656376990000|2022-06-28 00:43:10|1180.74|1175.34|1180.4|1175|1180.78|1175.38|1180.27|1174.87|28
1656377000000|2022-06-28 00:43:20|1180.21|1174.81|1180.28|1174.88|1180.72|1175.32|1180.2|1174.8|30
1656377010000|2022-06-28 00:43:30|1180.29|1174.89|1180.78|1175.38|1180.91|1175.51|1180.2|1174.8|37
1656377020000|2022-06-28 00:43:40|1180.67|1175.27|1179.73|1174.33|1180.68|1175.28|1179.61|1174.21|38
1656377030000|2022-06-28 00:43:50|1179.56|1174.16|1179.58|1174.18|1179.69|1174.29|1179.11|1173.71|38
1656377040000|2022-06-28 00:44:00|1179.53|1174.13|1179.11|1173.71|1179.99|1174.59|1178.98|1173.58|36
1656377050000|2022-06-28 00:44:10|1179.1|1173.7|1179.22|1173.82|1179.32|1173.92|1178.87|1173.47|36
1656377060000|2022-06-28 00:44:20|1179.28|1173.88|1179.7|1174.3|1179.76|1174.36|1179.28|1173.88|32
1656377070000|2022-06-28 00:44:30|1179.58|1174.18|1179.73|1174.33|1179.76|1174.36|1179.23|1173.83|36
1656377080000|2022-06-28 00:44:40|1179.54|1174.14|1179.83|1174.43|1179.99|1174.59|1179.53|1174.13|31
1656377090000|2022-06-28 00:44:50|1179.86|1174.46|1180.76|1175.36|1180.82|1175.42|1179.75|1174.35|35
1656377100000|2022-06-28 00:45:00|1180.72|1175.32|1179.94|1174.54|1180.76|1175.36|1179.94|1174.54|32
1656377110000|2022-06-28 00:45:10|1179.91|1174.51|1182.55|1177.15|1182.55|1177.15|1179.86|1174.46|35
1656377120000|2022-06-28 00:45:20|1182.59|1177.19|1182.8|1177.4|1182.83|1177.43|1182.3|1176.9|32
1656377130000|2022-06-28 00:45:30|1182.78|1177.38|1183.5|1178.1|1183.66|1178.26|1182.78|1177.38|35
1656377140000|2022-06-28 00:45:40|1183.48|1178.08|1183.51|1178.11|1183.7|1178.3|1183.16|1177.76|27
1656377150000|2022-06-28 00:45:50|1183.49|1178.09|1183.23|1177.83|1183.66|1178.26|1183.12|1177.72|31
1656377160000|2022-06-28 00:46:00|1183.28|1177.88|1183.08|1177.68|1183.31|1177.91|1183.03|1177.63|34
1656377170000|2022-06-28 00:46:10|1182.97|1177.57|1183.35|1177.95|1183.59|1178.19|1182.97|1177.57|36
1656377180000|2022-06-28 00:46:20|1183.36|1177.96|1183.16|1177.76|1183.37|1177.97|1182.93|1177.53|32
1656377190000|2022-06-28 00:46:30|1183.15|1177.75|1182.19|1176.79|1183.15|1177.75|1182.19|1176.79|31
1656377200000|2022-06-28 00:46:40|1182.12|1176.72|1181.2|1175.8|1182.12|1176.72|1181.2|1175.8|27
1656377210000|2022-06-28 00:46:50|1181.29|1175.89|1181.43|1176.03|1181.6|1176.2|1181.08|1175.68|35
1656377220000|2022-06-28 00:47:00|1181.4|1176|1182.16|1176.76|1182.16|1176.76|1181.25|1175.85|36
1656377230000|2022-06-28 00:47:10|1182.17|1176.77|1182.54|1177.14|1182.54|1177.14|1182.02|1176.62|31
1656377240000|2022-06-28 00:47:20|1182.6|1177.2|1182.58|1177.18|1182.71|1177.31|1182.3|1176.9|33
1656377250000|2022-06-28 00:47:30|1182.62|1177.22|1182.59|1177.19|1182.7|1177.3|1182.55|1177.15|25
1656377260000|2022-06-28 00:47:40|1182.58|1177.18|1183.28|1177.88|1183.29|1177.89|1182.56|1177.16|33
1656377270000|2022-06-28 00:47:50|1183.33|1177.93|1183.25|1177.85|1183.5|1178.1|1183.2|1177.8|30
1656377280000|2022-06-28 00:48:00|1183.24|1177.84|1183.14|1177.74|1183.89|1178.49|1183.14|1177.74|37
1656377290000|2022-06-28 00:48:10|1183.18|1177.78|1182.23|1176.83|1183.18|1177.78|1182.14|1176.74|35
1656377300000|2022-06-28 00:48:20|1182.29|1176.89|1181.74|1176.34|1182.3|1176.9|1181.73|1176.33|29
1656377310000|2022-06-28 00:48:30|1181.75|1176.35|1181.56|1176.16|1181.76|1176.36|1181.44|1176.04|31
1656377320000|2022-06-28 00:48:40|1181.55|1176.15|1181.72|1176.32|1181.88|1176.48|1181.39|1175.99|31
1656377330000|2022-06-28 00:48:50|1181.73|1176.33|1182.06|1176.66|1182.12|1176.72|1181.44|1176.04|33
1656377340000|2022-06-28 00:49:00|1182.07|1176.67|1181.64|1176.24|1182.08|1176.68|1181.64|1176.24|30
1656377350000|2022-06-28 00:49:10|1181.52|1176.12|1181.63|1176.23|1181.63|1176.23|1181.5|1176.1|34
1656377360000|2022-06-28 00:49:20|1181.64|1176.24|1181.72|1176.32|1182.07|1176.67|1181.64|1176.24|30
1656377370000|2022-06-28 00:49:30|1181.73|1176.33|1181.72|1176.32|1181.76|1176.36|1181.69|1176.29|20
1656377380000|2022-06-28 00:49:40|1181.73|1176.33|1181.94|1176.54|1181.95|1176.55|1181.59|1176.19|23
1656377390000|2022-06-28 00:49:50|1181.93|1176.53|1181.51|1176.11|1181.96|1176.56|1181.44|1176.04|29
1656377400000|2022-06-28 00:50:00|1181.47|1176.07|1180.57|1175.17|1181.58|1176.18|1180.57|1175.17|33
1656377410000|2022-06-28 00:50:10|1180.46|1175.06|1180.26|1174.86|1180.46|1175.06|1179.97|1174.57|36
1656377420000|2022-06-28 00:50:20|1180.2|1174.8|1180.42|1175.02|1180.51|1175.11|1180.18|1174.78|38
1656377430000|2022-06-28 00:50:30|1180.7|1175.3|1180.73|1175.33|1181.27|1175.87|1180.62|1175.22|36
1656377440000|2022-06-28 00:50:40|1180.74|1175.34|1180.92|1175.52|1181.04|1175.64|1180.71|1175.31|30
1656377450000|2022-06-28 00:50:50|1180.94|1175.54|1181.07|1175.67|1181.09|1175.69|1180.7|1175.3|26
1656377460000|2022-06-28 00:51:00|1181.08|1175.68|1181.18|1175.78|1181.29|1175.89|1180.86|1175.46|30
1656377470000|2022-06-28 00:51:10|1181.16|1175.76|1180.78|1175.38|1181.16|1175.76|1180.67|1175.27|33
1656377480000|2022-06-28 00:51:20|1180.7|1175.3|1181.17|1175.77|1181.18|1175.78|1180.7|1175.3|24
1656377490000|2022-06-28 00:51:30|1181.35|1175.95|1181.81|1176.41|1182.01|1176.61|1181.34|1175.94|29
1656377500000|2022-06-28 00:51:40|1181.8|1176.4|1181.74|1176.34|1181.9|1176.5|1181.72|1176.32|23
1656377510000|2022-06-28 00:51:50|1181.63|1176.23|1182.4|1177|1182.4|1177|1181.63|1176.23|35
1656377520000|2022-06-28 00:52:00|1182.55|1177.15|1183.22|1177.82|1183.54|1178.14|1182.55|1177.15|35
1656377530000|2022-06-28 00:52:10|1183.21|1177.81|1182.65|1177.25|1183.35|1177.95|1182.55|1177.15|31
1656377540000|2022-06-28 00:52:20|1182.66|1177.26|1182.77|1177.37|1183.02|1177.62|1182.56|1177.16|34
1656377550000|2022-06-28 00:52:30|1182.78|1177.38|1182.71|1177.31|1182.88|1177.48|1182.65|1177.25|29
1656377560000|2022-06-28 00:52:40|1182.72|1177.32|1182.57|1177.17|1182.94|1177.54|1182.57|1177.17|23
1656377570000|2022-06-28 00:52:50|1182.61|1177.21|1182.68|1177.28|1183.47|1178.07|1182.6|1177.2|31
1656377580000|2022-06-28 00:53:00|1182.66|1177.26|1182.52|1177.12|1182.74|1177.34|1182.26|1176.86|33
1656377590000|2022-06-28 00:53:10|1182.75|1177.35|1182.63|1177.23|1182.86|1177.46|1182.52|1177.12|30
1656377600000|2022-06-28 00:53:20|1182.61|1177.21|1181.78|1176.38|1182.61|1177.21|1181.78|1176.38|34
1656377610000|2022-06-28 00:53:30|1181.79|1176.39|1181.7|1176.3|1181.8|1176.4|1181.35|1175.95|31
1656377620000|2022-06-28 00:53:40|1181.71|1176.31|1182.72|1177.32|1182.82|1177.42|1181.66|1176.26|36
1656377630000|2022-06-28 00:53:50|1182.74|1177.34|1183.5|1178.1|1183.65|1178.25|1182.7|1177.3|38
1656377640000|2022-06-28 00:54:00|1183.51|1178.11|1183.62|1178.22|1183.75|1178.35|1183.51|1178.11|30
1656377650000|2022-06-28 00:54:10|1183.46|1178.06|1184.51|1179.11|1184.86|1179.46|1183.46|1178.06|38
1656377660000|2022-06-28 00:54:20|1184.52|1179.12|1184.37|1178.97|1184.64|1179.24|1184.19|1178.79|33
1656377670000|2022-06-28 00:54:30|1184.41|1179.01|1184.19|1178.79|1184.56|1179.16|1184.19|1178.79|35
1656377680000|2022-06-28 00:54:40|1184.2|1178.8|1184.25|1178.85|1184.3|1178.9|1184.13|1178.73|28
1656377690000|2022-06-28 00:54:50|1184.26|1178.86|1183.96|1178.56|1184.32|1178.92|1183.96|1178.56|31
1656377700000|2022-06-28 00:55:00|1184.02|1178.62|1184.59|1179.19|1184.62|1179.22|1184|1178.6|33
1656377710000|2022-06-28 00:55:10|1184.6|1179.2|1184.39|1178.99|1184.62|1179.22|1184.25|1178.85|29
1656377720000|2022-06-28 00:55:20|1184.37|1178.97|1184.28|1178.88|1184.39|1178.99|1184.19|1178.79|27
1656377730000|2022-06-28 00:55:30|1184.26|1178.86|1184.23|1178.83|1184.43|1179.03|1184.13|1178.73|30
1656377740000|2022-06-28 00:55:40|1184.25|1178.85|1184.13|1178.73|1184.25|1178.85|1183.82|1178.42|24
1656377750000|2022-06-28 00:55:50|1184.15|1178.75|1184.85|1179.45|1184.89|1179.49|1184.15|1178.75|32
1656377760000|2022-06-28 00:56:00|1184.86|1179.46|1185.3|1179.9|1185.34|1179.94|1184.86|1179.46|36
1656377770000|2022-06-28 00:56:10|1185.28|1179.88|1185.83|1180.43|1185.84|1180.44|1185.28|1179.88|36
1656377780000|2022-06-28 00:56:20|1185.84|1180.44|1185.5|1180.1|1185.84|1180.44|1185.5|1180.1|17
1656377790000|2022-06-28 00:56:30|1185.47|1180.07|1185.55|1180.15|1185.55|1180.15|1185.46|1180.06|12
1656377800000|2022-06-28 00:56:40|1185.54|1180.14|1185.19|1179.79|1185.54|1180.14|1185.15|1179.75|16
1656377810000|2022-06-28 00:56:50|1185.21|1179.81|1185.55|1180.15|1185.55|1180.15|1185.21|1179.81|30
1656377820000|2022-06-28 00:57:00|1185.56|1180.16|1185.94|1180.54|1186.08|1180.68|1185.55|1180.15|24
1656377830000|2022-06-28 00:57:10|1186|1180.6|1186.05|1180.65|1186.2|1180.8|1186|1180.6|34
1656377840000|2022-06-28 00:57:20|1186.06|1180.66|1186.13|1180.73|1186.27|1180.87|1186.05|1180.65|30
1656377850000|2022-06-28 00:57:30|1186.15|1180.75|1186.09|1180.69|1186.23|1180.83|1186.03|1180.63|23
1656377860000|2022-06-28 00:57:40|1186.08|1180.68|1186.09|1180.69|1186.1|1180.7|1185.96|1180.56|18
1656377870000|2022-06-28 00:57:50|1186.1|1180.7|1186.79|1181.39|1186.79|1181.39|1186.02|1180.62|24
1656377880000|2022-06-28 00:58:00|1186.76|1181.36|1186.3|1180.9|1186.76|1181.36|1186.23|1180.83|31
1656377890000|2022-06-28 00:58:10|1186.25|1180.85|1185.9|1180.5|1186.31|1180.91|1185.81|1180.41|24
1656377900000|2022-06-28 00:58:20|1185.91|1180.51|1185.61|1180.21|1185.98|1180.58|1185.38|1179.98|27
1656377910000|2022-06-28 00:58:30|1185.51|1180.11|1185.33|1179.93|1185.51|1180.11|1185.3|1179.9|24
1656377920000|2022-06-28 00:58:40|1185.22|1179.82|1185.3|1179.9|1185.52|1180.12|1185.2|1179.8|31
1656377930000|2022-06-28 00:58:50|1185.31|1179.91|1185.67|1180.27|1185.73|1180.33|1185.31|1179.91|26
1656377940000|2022-06-28 00:59:00|1185.66|1180.26|1186.05|1180.65|1186.08|1180.68|1185.6|1180.2|26
1656377950000|2022-06-28 00:59:10|1186.07|1180.67|1186.79|1181.39|1186.79|1181.39|1186.07|1180.67|31
1656377960000|2022-06-28 00:59:20|1186.8|1181.4|1186.96|1181.56|1187.02|1181.62|1186.75|1181.35|26
1656377970000|2022-06-28 00:59:30|1186.97|1181.57|1187.45|1182.05|1187.45|1182.05|1186.77|1181.37|36
1656377980000|2022-06-28 00:59:40|1187.46|1182.06|1187.38|1181.98|1187.68|1182.28|1187.2|1181.8|33
1656377990000|2022-06-28 00:59:50|1187.45|1182.05|1187.44|1182.04|1187.57|1182.17|1187.36|1181.96|26
1656378000000|2022-06-28 01:00:00|1187.43|1182.03|1186.93|1181.53|1187.43|1182.03|1186.86|1181.46|38
1656378010000|2022-06-28 01:00:10|1186.94|1181.54|1186.83|1181.43|1187.09|1181.69|1186.77|1181.37|27
1656378020000|2022-06-28 01:00:20|1186.84|1181.44|1186.69|1181.29|1186.86|1181.46|1186.54|1181.14|31
1656378030000|2022-06-28 01:00:30|1186.73|1181.33|1187.25|1181.85|1187.25|1181.85|1186.67|1181.27|34
1656378040000|2022-06-28 01:00:40|1187.19|1181.79|1188.21|1182.81|1188.27|1182.87|1187.19|1181.79|30
1656378050000|2022-06-28 01:00:50|1188.25|1182.85|1188.59|1183.19|1188.61|1183.21|1188.16|1182.76|32
1656378060000|2022-06-28 01:01:00|1188.52|1183.12|1188.24|1182.84|1188.65|1183.25|1188.23|1182.83|32
1656378070000|2022-06-28 01:01:10|1188.19|1182.79|1188.83|1183.43|1189.05|1183.65|1188.19|1182.79|31
1656378080000|2022-06-28 01:01:20|1188.82|1183.42|1188.92|1183.52|1189.02|1183.62|1188.71|1183.31|36
1656378090000|2022-06-28 01:01:30|1188.97|1183.57|1189.08|1183.68|1189.48|1184.08|1188.84|1183.44|28
1656378100000|2022-06-28 01:01:40|1188.92|1183.52|1189.29|1183.89|1189.3|1183.9|1188.91|1183.51|32
1656378110000|2022-06-28 01:01:50|1189.31|1183.91|1189.51|1184.11|1189.58|1184.18|1189.21|1183.81|35
1656378120000|2022-06-28 01:02:00|1189.58|1184.18|1189.63|1184.23|1189.81|1184.41|1189.51|1184.11|32
1656378130000|2022-06-28 01:02:10|1189.79|1184.39|1190.62|1185.22|1190.86|1185.46|1189.72|1184.32|36
1656378140000|2022-06-28 01:02:20|1190.68|1185.28|1190.58|1185.18|1190.82|1185.42|1190.39|1184.99|35
1656378150000|2022-06-28 01:02:30|1190.57|1185.17|1190.35|1184.95|1190.8|1185.4|1190.34|1184.94|32
1656378160000|2022-06-28 01:02:40|1190.34|1184.94|1190.81|1185.41|1190.81|1185.41|1190.17|1184.77|36
1656378170000|2022-06-28 01:02:50|1190.91|1185.51|1191.79|1186.39|1191.79|1186.39|1190.77|1185.37|36
1656378180000|2022-06-28 01:03:00|1191.96|1186.56|1191.71|1186.31|1192.31|1186.91|1191.25|1185.85|39
1656378190000|2022-06-28 01:03:10|1191.83|1186.43|1191.36|1185.96|1192.06|1186.66|1191.11|1185.71|36
1656378200000|2022-06-28 01:03:20|1191.43|1186.03|1191.68|1186.28|1191.68|1186.28|1191.19|1185.79|33
1656378210000|2022-06-28 01:03:30|1191.74|1186.34|1192.11|1186.71|1192.14|1186.74|1191.74|1186.34|28
1656378220000|2022-06-28 01:03:40|1192.13|1186.73|1192.1|1186.7|1192.16|1186.76|1191.91|1186.51|33
1656378230000|2022-06-28 01:03:50|1192.07|1186.67|1192.02|1186.62|1192.16|1186.76|1191.94|1186.54|27
1656378240000|2022-06-28 01:04:00|1191.99|1186.59|1191.61|1186.21|1191.99|1186.59|1191.49|1186.09|34
1656378250000|2022-06-28 01:04:10|1191.55|1186.15|1191.31|1185.91|1191.58|1186.18|1191.25|1185.85|29
1656378260000|2022-06-28 01:04:20|1191.27|1185.87|1191.36|1185.96|1191.56|1186.16|1191.27|1185.87|29
1656378270000|2022-06-28 01:04:30|1191.35|1185.95|1190.91|1185.51|1191.41|1186.01|1190.91|1185.51|28
1656378280000|2022-06-28 01:04:40|1191.13|1185.73|1191.19|1185.79|1191.23|1185.83|1190.95|1185.55|27
1656378290000|2022-06-28 01:04:50|1191.17|1185.77|1191.26|1185.86|1191.43|1186.03|1191.15|1185.75|21
1656378300000|2022-06-28 01:05:00|1191.48|1186.08|1191.59|1186.19|1191.68|1186.28|1191.45|1186.05|27
1656378310000|2022-06-28 01:05:10|1191.62|1186.22|1191.57|1186.17|1191.64|1186.24|1191.54|1186.14|24
1656378320000|2022-06-28 01:05:20|1191.54|1186.14|1191.28|1185.88|1191.62|1186.22|1191.08|1185.68|28
1656378330000|2022-06-28 01:05:30|1191.2|1185.8|1191.09|1185.69|1191.27|1185.87|1190.85|1185.45|29
1656378340000|2022-06-28 01:05:40|1190.86|1185.46|1190.26|1184.86|1191.09|1185.69|1190.24|1184.84|30
1656378350000|2022-06-28 01:05:50|1190.22|1184.82|1189.4|1184|1190.29|1184.89|1189.33|1183.93|36
1656378360000|2022-06-28 01:06:00|1189.57|1184.17|1189.67|1184.27|1189.73|1184.33|1189.48|1184.08|33
1656378370000|2022-06-28 01:06:10|1189.5|1184.1|1189.33|1183.93|1189.56|1184.16|1189.24|1183.84|32
1656378380000|2022-06-28 01:06:20|1189.26|1183.86|1189.65|1184.25|1189.74|1184.34|1189.26|1183.86|33
1656378390000|2022-06-28 01:06:30|1189.66|1184.26|1190.77|1185.37|1190.79|1185.39|1189.66|1184.26|33
1656378400000|2022-06-28 01:06:40|1190.78|1185.38|1191.34|1185.94|1191.36|1185.96|1190.7|1185.3|32
1656378410000|2022-06-28 01:06:50|1191.42|1186.02|1191.35|1185.95|1191.52|1186.12|1191.31|1185.91|32
1656378420000|2022-06-28 01:07:00|1191.36|1185.96|1191.3|1185.9|1191.78|1186.38|1191.27|1185.87|35
1656378430000|2022-06-28 01:07:10|1191.19|1185.79|1191.35|1185.95|1191.46|1186.06|1191.19|1185.79|36
1656378440000|2022-06-28 01:07:20|1191.28|1185.88|1191.34|1185.94|1191.47|1186.07|1191.16|1185.76|34
1656378450000|2022-06-28 01:07:30|1191.37|1185.97|1191.2|1185.8|1191.37|1185.97|1191.1|1185.7|27
1656378460000|2022-06-28 01:07:40|1191.21|1185.81|1191.46|1186.06|1191.6|1186.2|1191.18|1185.78|29
1656378470000|2022-06-28 01:07:50|1191.51|1186.11|1190.99|1185.59|1191.51|1186.11|1190.92|1185.52|30
1656378480000|2022-06-28 01:08:00|1190.95|1185.55|1190.93|1185.53|1191.04|1185.64|1190.89|1185.49|27
1656378490000|2022-06-28 01:08:10|1190.97|1185.57|1191.01|1185.61|1191.02|1185.62|1190.92|1185.52|25
1656378500000|2022-06-28 01:08:20|1191.03|1185.63|1191.33|1185.93|1191.37|1185.97|1190.99|1185.59|32
1656378510000|2022-06-28 01:08:30|1191.34|1185.94|1191.23|1185.83|1191.43|1186.03|1191.19|1185.79|30
1656378520000|2022-06-28 01:08:40|1191.25|1185.85|1191.22|1185.82|1191.34|1185.94|1191.18|1185.78|32
1656378530000|2022-06-28 01:08:50|1191.08|1185.68|1191.23|1185.83|1191.28|1185.88|1191.01|1185.61|31
1656378540000|2022-06-28 01:09:00|1191.22|1185.82|1190.76|1185.36|1191.23|1185.83|1190.54|1185.14|33
1656378550000|2022-06-28 01:09:10|1190.72|1185.32|1190.12|1184.72|1190.72|1185.32|1189.98|1184.58|37
1656378560000|2022-06-28 01:09:20|1190.07|1184.67|1190.16|1184.76|1190.27|1184.87|1190.04|1184.64|25
1656378570000|2022-06-28 01:09:30|1190.29|1184.89|1190.45|1185.05|1190.52|1185.12|1190.15|1184.75|28
1656378580000|2022-06-28 01:09:40|1190.42|1185.02|1190.73|1185.33|1190.75|1185.35|1190.28|1184.88|32
1656378590000|2022-06-28 01:09:50|1190.77|1185.37|1190.61|1185.21|1190.86|1185.46|1190.6|1185.2|31
1656378600000|2022-06-28 01:10:00|1190.58|1185.18|1190.63|1185.23|1190.73|1185.33|1190.55|1185.15|29
1656378610000|2022-06-28 01:10:10|1190.62|1185.22|1190.76|1185.36|1190.89|1185.49|1190.6|1185.2|29
1656378620000|2022-06-28 01:10:20|1190.77|1185.37|1189.13|1183.73|1190.78|1185.38|1189.13|1183.73|30
1656378630000|2022-06-28 01:10:30|1189.16|1183.76|1188.6|1183.2|1189.16|1183.76|1188.21|1182.81|33
1656378640000|2022-06-28 01:10:40|1188.59|1183.19|1187.82|1182.42|1188.7|1183.3|1187.8|1182.4|32
1656378650000|2022-06-28 01:10:50|1187.83|1182.43|1187.09|1181.69|1188.06|1182.66|1186.85|1181.45|33
1656378660000|2022-06-28 01:11:00|1187.11|1181.71|1187.5|1182.1|1187.68|1182.28|1187.06|1181.66|31
1656378670000|2022-06-28 01:11:10|1187.48|1182.08|1187.64|1182.24|1187.7|1182.3|1187.43|1182.03|32
1656378680000|2022-06-28 01:11:20|1187.66|1182.26|1188.6|1183.2|1188.61|1183.21|1187.63|1182.23|34
1656378690000|2022-06-28 01:11:30|1188.48|1183.08|1190.25|1184.85|1190.43|1185.03|1188.48|1183.08|36
1656378700000|2022-06-28 01:11:40|1190.02|1184.62|1189.54|1184.14|1190.23|1184.83|1189.23|1183.83|37
1656378710000|2022-06-28 01:11:50|1189.51|1184.11|1189.56|1184.16|1189.85|1184.45|1189.51|1184.11|29
1656378720000|2022-06-28 01:12:00|1189.58|1184.18|1189.92|1184.52|1189.92|1184.52|1189.18|1183.78|32
1656378730000|2022-06-28 01:12:10|1189.86|1184.46|1189.81|1184.41|1189.96|1184.56|1189.66|1184.26|31
1656378740000|2022-06-28 01:12:20|1189.85|1184.45|1189.97|1184.57|1190.09|1184.69|1189.76|1184.36|33
1656378750000|2022-06-28 01:12:30|1189.99|1184.59|1190.08|1184.68|1190.11|1184.71|1189.99|1184.59|30
1656378760000|2022-06-28 01:12:40|1190.04|1184.64|1190.98|1185.58|1191.09|1185.69|1190.03|1184.63|32
1656378770000|2022-06-28 01:12:50|1191.06|1185.66|1191.12|1185.72|1191.2|1185.8|1190.91|1185.51|28
1656378780000|2022-06-28 01:13:00|1191.1|1185.7|1191.9|1186.5|1191.9|1186.5|1190.63|1185.23|38
1656378790000|2022-06-28 01:13:10|1191.84|1186.44|1192.32|1186.92|1192.4|1187|1191.51|1186.11|31
1656378800000|2022-06-28 01:13:20|1192.58|1187.18|1192.27|1186.87|1192.58|1187.18|1192.21|1186.81|34
1656378810000|2022-06-28 01:13:30|1192.3|1186.9|1192.79|1187.39|1192.79|1187.39|1192.21|1186.81|24
1656378820000|2022-06-28 01:13:40|1192.38|1186.98|1192.58|1187.18|1192.7|1187.3|1192.06|1186.66|32
1656378830000|2022-06-28 01:13:50|1192.19|1186.79|1191.9|1186.5|1192.52|1187.12|1191.88|1186.48|31
1656378840000|2022-06-28 01:14:00|1191.91|1186.51|1190.8|1185.4|1191.95|1186.55|1190.8|1185.4|36
1656378850000|2022-06-28 01:14:10|1190.85|1185.45|1190.97|1185.57|1191.04|1185.64|1190.76|1185.36|30
1656378860000|2022-06-28 01:14:20|1190.91|1185.51|1190.92|1185.52|1191.12|1185.72|1190.87|1185.47|24
1656378870000|2022-06-28 01:14:30|1190.93|1185.53|1191.94|1186.54|1191.96|1186.56|1190.93|1185.53|35
1656378880000|2022-06-28 01:14:40|1191.9|1186.5|1191.82|1186.42|1192.14|1186.74|1191.73|1186.33|30
1656378890000|2022-06-28 01:14:50|1191.85|1186.45|1191.93|1186.53|1192.15|1186.75|1191.34|1185.94|39
1656378900000|2022-06-28 01:15:00|1192|1186.6|1191.6|1186.2|1192.13|1186.73|1191.48|1186.08|30
1656378910000|2022-06-28 01:15:10|1191.58|1186.18|1191.52|1186.12|1191.59|1186.19|1191.5|1186.1|25
1656378920000|2022-06-28 01:15:20|1191.53|1186.13|1191.37|1185.97|1191.69|1186.29|1191.37|1185.97|23
1656378930000|2022-06-28 01:15:30|1191.31|1185.91|1190.44|1185.04|1191.31|1185.91|1190.24|1184.84|38
1656378940000|2022-06-28 01:15:40|1190.46|1185.06|1190.35|1184.95|1190.62|1185.22|1190.21|1184.81|32
1656378950000|2022-06-28 01:15:50|1190.19|1184.79|1190.37|1184.97|1190.37|1184.97|1190.13|1184.73|33
1656378960000|2022-06-28 01:16:00|1190.35|1184.95|1190.21|1184.81|1190.37|1184.97|1190.2|1184.8|28
1656378970000|2022-06-28 01:16:10|1190.19|1184.79|1190.31|1184.91|1190.36|1184.96|1189.77|1184.37|31
1656378980000|2022-06-28 01:16:20|1190.32|1184.92|1190.52|1185.12|1190.67|1185.27|1190.32|1184.92|31
1656378990000|2022-06-28 01:16:30|1190.5|1185.1|1190.36|1184.96|1190.5|1185.1|1190.15|1184.75|29
1656379000000|2022-06-28 01:16:40|1190.37|1184.97|1190.38|1184.98|1190.66|1185.26|1190.37|1184.97|28
1656379010000|2022-06-28 01:16:50|1190.35|1184.95|1190.42|1185.02|1190.43|1185.03|1190.24|1184.84|27
1656379020000|2022-06-28 01:17:00|1190.41|1185.01|1190.43|1185.03|1190.51|1185.11|1190.32|1184.92|22
1656379030000|2022-06-28 01:17:10|1190.39|1184.99|1189.37|1183.97|1190.42|1185.02|1189.35|1183.95|31
1656379040000|2022-06-28 01:17:20|1189.43|1184.03|1189.06|1183.66|1189.71|1184.31|1188.85|1183.45|29
1656379050000|2022-06-28 01:17:30|1189.07|1183.67|1190|1184.6|1190.01|1184.61|1189.07|1183.67|36
1656379060000|2022-06-28 01:17:40|1189.99|1184.59|1189.66|1184.26|1190.03|1184.63|1189.57|1184.17|23
1656379070000|2022-06-28 01:17:50|1189.67|1184.27|1189.63|1184.23|1189.71|1184.31|1189.58|1184.18|27
1656379080000|2022-06-28 01:18:00|1189.62|1184.22|1189.66|1184.26|1189.82|1184.42|1189.38|1183.98|34
1656379090000|2022-06-28 01:18:10|1189.65|1184.25|1189.81|1184.41|1189.88|1184.48|1189.59|1184.19|28
1656379100000|2022-06-28 01:18:20|1189.76|1184.36|1189.83|1184.43|1189.83|1184.43|1189.72|1184.32|29
1656379110000|2022-06-28 01:18:30|1189.8|1184.4|1190.28|1184.88|1190.49|1185.09|1189.76|1184.36|30
1656379120000|2022-06-28 01:18:40|1190.26|1184.86|1190.32|1184.92|1190.37|1184.97|1190.25|1184.85|22
1656379130000|2022-06-28 01:18:50|1190.27|1184.87|1190.44|1185.04|1190.53|1185.13|1190.22|1184.82|31
1656379140000|2022-06-28 01:19:00|1190.47|1185.07|1189.67|1184.27|1190.5|1185.1|1189.67|1184.27|31
1656379150000|2022-06-28 01:19:10|1189.56|1184.16|1189.33|1183.93|1189.58|1184.18|1189.26|1183.86|34
1656379160000|2022-06-28 01:19:20|1189.37|1183.97|1188.64|1183.24|1189.46|1184.06|1188.63|1183.23|35
1656379170000|2022-06-28 01:19:30|1188.65|1183.25|1189.09|1183.69|1189.16|1183.76|1188.65|1183.25|30
1656379180000|2022-06-28 01:19:40|1189.07|1183.67|1189.02|1183.62|1189.07|1183.67|1188.92|1183.52|27
1656379190000|2022-06-28 01:19:50|1189.04|1183.64|1188.85|1183.45|1189.06|1183.66|1188.81|1183.41|28
1656379200000|2022-06-28 01:20:00|1188.74|1183.34|1188.83|1183.43|1188.85|1183.45|1188.18|1182.78|32
1656379210000|2022-06-28 01:20:10|1188.87|1183.47|1188.87|1183.47|1189.14|1183.74|1188.78|1183.38|29
1656379220000|2022-06-28 01:20:20|1188.82|1183.42|1188.46|1183.06|1188.82|1183.42|1188.42|1183.02|35
1656379230000|2022-06-28 01:20:30|1188.44|1183.04|1188.06|1182.66|1188.44|1183.04|1188.06|1182.66|34
1656379240000|2022-06-28 01:20:40|1188.08|1182.68|1188.62|1183.22|1188.67|1183.27|1188.06|1182.66|29
1656379250000|2022-06-28 01:20:50|1188.61|1183.21|1187.54|1182.14|1188.62|1183.22|1187.52|1182.12|37
1656379260000|2022-06-28 01:21:00|1187.57|1182.17|1187.81|1182.41|1187.81|1182.41|1187.19|1181.79|35
1656379270000|2022-06-28 01:21:10|1187.7|1182.3|1187.94|1182.54|1188.11|1182.71|1187.68|1182.28|32
1656379280000|2022-06-28 01:21:20|1187.89|1182.49|1187.46|1182.06|1187.93|1182.53|1187.46|1182.06|32
1656379290000|2022-06-28 01:21:30|1187.44|1182.04|1186.82|1181.42|1187.44|1182.04|1186.76|1181.36|34
1656379300000|2022-06-28 01:21:40|1186.85|1181.45|1187.37|1181.97|1187.37|1181.97|1186.76|1181.36|34
1656379310000|2022-06-28 01:21:50|1187.42|1182.02|1187.54|1182.14|1187.71|1182.31|1187.29|1181.89|37
1656379320000|2022-06-28 01:22:00|1187.58|1182.18|1187.08|1181.68|1187.58|1182.18|1186.91|1181.51|35
1656379330000|2022-06-28 01:22:10|1187.15|1181.75|1187|1181.6|1187.18|1181.78|1186.99|1181.59|28
1656379340000|2022-06-28 01:22:20|1186.89|1181.49|1186.37|1180.97|1186.89|1181.49|1185.92|1180.52|35
1656379350000|2022-06-28 01:22:30|1186.43|1181.03|1186.33|1180.93|1186.59|1181.19|1186.31|1180.91|30
1656379360000|2022-06-28 01:22:40|1186.31|1180.91|1185.9|1180.5|1186.38|1180.98|1185.87|1180.47|28
1656379370000|2022-06-28 01:22:50|1185.91|1180.51|1186.11|1180.71|1186.16|1180.76|1185.81|1180.41|28
1656379380000|2022-06-28 01:23:00|1186.1|1180.7|1184.78|1179.38|1186.33|1180.93|1184.65|1179.25|36
1656379390000|2022-06-28 01:23:10|1184.76|1179.36|1184.92|1179.52|1185.02|1179.62|1184.19|1178.79|38
1656379400000|2022-06-28 01:23:20|1184.9|1179.5|1183.46|1178.06|1184.9|1179.5|1183.46|1178.06|35
1656379410000|2022-06-28 01:23:30|1183.37|1177.97|1183.55|1178.15|1183.6|1178.2|1183.05|1177.65|31
1656379420000|2022-06-28 01:23:40|1183.52|1178.12|1183.66|1178.26|1183.67|1178.27|1183.36|1177.96|27
1656379430000|2022-06-28 01:23:50|1183.65|1178.25|1183.65|1178.25|1183.92|1178.52|1183.47|1178.07|32
1656379440000|2022-06-28 01:24:00|1183.78|1178.38|1184.07|1178.67|1184.07|1178.67|1183.45|1178.05|35
1656379450000|2022-06-28 01:24:10|1184.13|1178.73|1184.12|1178.72|1184.18|1178.78|1183.86|1178.46|33
1656379460000|2022-06-28 01:24:20|1184.13|1178.73|1183.79|1178.39|1184.17|1178.77|1183.78|1178.38|34
1656379470000|2022-06-28 01:24:30|1183.92|1178.52|1183.85|1178.45|1184.29|1178.89|1183.78|1178.38|33
1656379480000|2022-06-28 01:24:40|1183.69|1178.29|1183.37|1177.97|1183.69|1178.29|1182.89|1177.49|33
1656379490000|2022-06-28 01:24:50|1183.35|1177.95|1184|1178.6|1184.06|1178.66|1183.22|1177.82|33
1656379500000|2022-06-28 01:25:00|1184.04|1178.64|1183.87|1178.47|1184.17|1178.77|1183.83|1178.43|33
1656379510000|2022-06-28 01:25:10|1183.84|1178.44|1183.98|1178.58|1184.04|1178.64|1183.68|1178.28|30
1656379520000|2022-06-28 01:25:20|1184.1|1178.7|1183.64|1178.24|1184.1|1178.7|1183.61|1178.21|33
1656379530000|2022-06-28 01:25:30|1183.66|1178.26|1183.92|1178.52|1184.01|1178.61|1183.66|1178.26|33
1656379540000|2022-06-28 01:25:40|1183.84|1178.44|1183.88|1178.48|1183.98|1178.58|1183.77|1178.37|31
1656379550000|2022-06-28 01:25:50|1183.78|1178.38|1183.86|1178.46|1183.94|1178.54|1183.78|1178.38|21
1656379560000|2022-06-28 01:26:00|1183.87|1178.47|1183.91|1178.51|1183.91|1178.51|1183.8|1178.4|20
1656379570000|2022-06-28 01:26:10|1183.9|1178.5|1183.99|1178.59|1184.01|1178.61|1183.9|1178.5|26
1656379580000|2022-06-28 01:26:20|1183.98|1178.58|1183.87|1178.47|1183.98|1178.58|1183.79|1178.39|24
1656379590000|2022-06-28 01:26:30|1183.88|1178.48|1184|1178.6|1184|1178.6|1183.84|1178.44|26
1656379600000|2022-06-28 01:26:40|1184.05|1178.65|1186|1180.6|1186.17|1180.77|1184.05|1178.65|38
1656379610000|2022-06-28 01:26:50|1185.95|1180.55|1186.01|1180.61|1186.14|1180.74|1185.64|1180.24|34
1656379620000|2022-06-28 01:27:00|1185.99|1180.59|1184.9|1179.5|1186.09|1180.69|1184.9|1179.5|29
1656379630000|2022-06-28 01:27:10|1184.83|1179.43|1183.6|1178.2|1184.83|1179.43|1183.6|1178.2|28
1656379640000|2022-06-28 01:27:20|1183.58|1178.18|1184.25|1178.85|1184.28|1178.88|1183.58|1178.18|34
1656379650000|2022-06-28 01:27:30|1184.16|1178.76|1183.3|1177.9|1184.24|1178.84|1183.3|1177.9|29
1656379660000|2022-06-28 01:27:40|1183.34|1177.94|1181.28|1175.88|1183.38|1177.98|1181.23|1175.83|33
1656379670000|2022-06-28 01:27:50|1181.37|1175.97|1180.94|1175.54|1181.87|1176.47|1180.78|1175.38|35
1656379680000|2022-06-28 01:28:00|1180.66|1175.26|1180.99|1175.59|1181.37|1175.97|1180.66|1175.26|31
1656379690000|2022-06-28 01:28:10|1180.85|1175.45|1181.52|1176.12|1181.52|1176.12|1180.82|1175.42|36
1656379700000|2022-06-28 01:28:20|1181.55|1176.15|1178.95|1173.55|1181.55|1176.15|1178.95|1173.55|33
1656379710000|2022-06-28 01:28:30|1179.07|1173.67|1179.01|1173.61|1179.64|1174.24|1178.71|1173.31|38
1656379720000|2022-06-28 01:28:40|1179.4|1174|1179.28|1173.88|1179.55|1174.15|1178.93|1173.53|36
1656379730000|2022-06-28 01:28:50|1179.33|1173.93|1179.16|1173.76|1179.51|1174.11|1179.06|1173.66|37
1656379740000|2022-06-28 01:29:00|1179.15|1173.75|1179.57|1174.17|1179.72|1174.32|1179.15|1173.75|33
1656379750000|2022-06-28 01:29:10|1179.58|1174.18|1179.75|1174.35|1179.79|1174.39|1179.48|1174.08|35
1656379760000|2022-06-28 01:29:20|1180.06|1174.66|1180.8|1175.4|1181|1175.6|1180.06|1174.66|34
1656379770000|2022-06-28 01:29:30|1180.46|1175.06|1180.01|1174.61|1180.63|1175.23|1180.01|1174.61|33
1656379780000|2022-06-28 01:29:40|1179.88|1174.48|1179.26|1173.86|1180|1174.6|1179.21|1173.81|29
1656379790000|2022-06-28 01:29:50|1179.36|1173.96|1179.62|1174.22|1179.69|1174.29|1179.35|1173.95|31
1656379800000|2022-06-28 01:30:00|1179.57|1174.17|1179.92|1174.52|1180.05|1174.65|1179.32|1173.92|34
1656379810000|2022-06-28 01:30:10|1180.08|1174.68|1179.9|1174.5|1180.23|1174.83|1179.72|1174.32|35
1656379820000|2022-06-28 01:30:20|1179.88|1174.48|1180|1174.6|1180.25|1174.85|1179.7|1174.3|35
1656379830000|2022-06-28 01:30:30|1179.86|1174.46|1180.17|1174.77|1180.17|1174.77|1179.49|1174.09|35
1656379840000|2022-06-28 01:30:40|1180.07|1174.67|1180.24|1174.84|1180.58|1175.18|1180.07|1174.67|33
1656379850000|2022-06-28 01:30:50|1180.23|1174.83|1180.79|1175.39|1180.85|1175.45|1180.21|1174.81|36
1656379860000|2022-06-28 01:31:00|1180.67|1175.27|1180.12|1174.72|1180.8|1175.4|1180.12|1174.72|33
1656379870000|2022-06-28 01:31:10|1180.05|1174.65|1180.17|1174.77|1180.17|1174.77|1179.7|1174.3|30
1656379880000|2022-06-28 01:31:20|1180.28|1174.88|1180.19|1174.79|1180.28|1174.88|1179.73|1174.33|36
1656379890000|2022-06-28 01:31:30|1180.15|1174.75|1180.03|1174.63|1180.2|1174.8|1179.93|1174.53|26
1656379900000|2022-06-28 01:31:40|1179.9|1174.5|1180.19|1174.79|1180.24|1174.84|1179.9|1174.5|29
1656379910000|2022-06-28 01:31:50|1180.2|1174.8|1180.58|1175.18|1180.63|1175.23|1180|1174.6|26
1656379920000|2022-06-28 01:32:00|1180.6|1175.2|1181.03|1175.63|1181.14|1175.74|1180.6|1175.2|33
1656379930000|2022-06-28 01:32:10|1181.02|1175.62|1180.34|1174.94|1181.02|1175.62|1180.29|1174.89|37
1656379940000|2022-06-28 01:32:20|1180.37|1174.97|1179.37|1173.97|1180.39|1174.99|1179.33|1173.93|31
1656379950000|2022-06-28 01:32:30|1179.23|1173.83|1179.12|1173.72|1179.23|1173.83|1178.48|1173.08|37
1656379960000|2022-06-28 01:32:40|1179.14|1173.74|1178.93|1173.53|1179.21|1173.81|1178.76|1173.36|37
1656379970000|2022-06-28 01:32:50|1178.84|1173.44|1178.92|1173.52|1179.08|1173.68|1178.72|1173.32|32
1656379980000|2022-06-28 01:33:00|1178.94|1173.54|1179.02|1173.62|1179.42|1174.02|1178.94|1173.54|33
1656379990000|2022-06-28 01:33:10|1178.97|1173.57|1178.34|1172.94|1179|1173.6|1178.34|1172.94|36
1656380000000|2022-06-28 01:33:20|1178.23|1172.83|1177.91|1172.51|1178.34|1172.94|1177.73|1172.33|37
1656380010000|2022-06-28 01:33:30|1177.93|1172.53|1177.93|1172.53|1178.01|1172.61|1177.32|1171.92|36
1656380020000|2022-06-28 01:33:40|1177.95|1172.55|1178.15|1172.75|1178.16|1172.76|1176.98|1171.58|37
1656380030000|2022-06-28 01:33:50|1178.2|1172.8|1178.44|1173.04|1178.44|1173.04|1177.56|1172.16|34
1656380040000|2022-06-28 01:34:00|1178.45|1173.05|1180.36|1174.96|1180.44|1175.04|1178.39|1172.99|34
1656380050000|2022-06-28 01:34:10|1180.37|1174.97|1180.3|1174.9|1180.42|1175.02|1179.89|1174.49|26
1656380060000|2022-06-28 01:34:20|1180.28|1174.88|1179.94|1174.54|1180.42|1175.02|1179.7|1174.3|37
1656380070000|2022-06-28 01:34:30|1179.91|1174.51|1180.43|1175.03|1180.53|1175.13|1179.91|1174.51|28
1656380080000|2022-06-28 01:34:40|1180.46|1175.06|1185.03|1179.63|1185.03|1179.63|1179.62|1174.22|36
1656380090000|2022-06-28 01:34:50|1184.89|1179.49|1182.78|1177.38|1184.89|1179.49|1181.17|1175.77|40
1656380100000|2022-06-28 01:35:00|1182.91|1177.51|1183.23|1177.83|1183.28|1177.88|1182.68|1177.28|37
1656380110000|2022-06-28 01:35:10|1183.24|1177.84|1183.52|1178.12|1183.54|1178.14|1182.55|1177.15|34
1656380120000|2022-06-28 01:35:20|1183.5|1178.1|1185.41|1180.01|1185.89|1180.49|1183.5|1178.1|38
1656380130000|2022-06-28 01:35:30|1185.23|1179.83|1184.87|1179.47|1185.61|1180.21|1184.59|1179.19|31
1656380140000|2022-06-28 01:35:40|1184.59|1179.19|1184.15|1178.75|1184.72|1179.32|1183.54|1178.14|36
1656380150000|2022-06-28 01:35:50|1184.18|1178.78|1184.93|1179.53|1184.93|1179.53|1184.15|1178.75|34
1656380160000|2022-06-28 01:36:00|1184.99|1179.59|1184.59|1179.19|1184.99|1179.59|1184.59|1179.19|38
1656380170000|2022-06-28 01:36:10|1184.63|1179.23|1184.3|1178.9|1184.71|1179.31|1184.01|1178.61|36
1656380180000|2022-06-28 01:36:20|1184.25|1178.85|1182.54|1177.14|1184.25|1178.85|1182.38|1176.98|36
1656380190000|2022-06-28 01:36:30|1182.5|1177.1|1181.98|1176.58|1182.52|1177.12|1181.74|1176.34|31
1656380200000|2022-06-28 01:36:40|1182.02|1176.62|1182.21|1176.81|1182.27|1176.87|1181.93|1176.53|36
1656380210000|2022-06-28 01:36:50|1182.16|1176.76|1182.34|1176.94|1182.54|1177.14|1182.01|1176.61|36
1656380220000|2022-06-28 01:37:00|1182.33|1176.93|1182.68|1177.28|1182.68|1177.28|1182.05|1176.65|32
1656380230000|2022-06-28 01:37:10|1182.8|1177.4|1184.44|1179.04|1184.64|1179.24|1182.79|1177.39|37
1656380240000|2022-06-28 01:37:20|1184.45|1179.05|1184.68|1179.28|1184.83|1179.43|1184.14|1178.74|36
1656380250000|2022-06-28 01:37:30|1184.73|1179.33|1183.85|1178.45|1184.77|1179.37|1183.85|1178.45|31
1656380260000|2022-06-28 01:37:40|1183.95|1178.55|1183.49|1178.09|1184.02|1178.62|1183.07|1177.67|34
1656380270000|2022-06-28 01:37:50|1183.53|1178.13|1183.35|1177.95|1183.53|1178.13|1183.14|1177.74|32
1656380280000|2022-06-28 01:38:00|1183.37|1177.97|1183.33|1177.93|1183.66|1178.26|1183.09|1177.69|34
1656380290000|2022-06-28 01:38:10|1183.3|1177.9|1183.29|1177.89|1183.49|1178.09|1183.25|1177.85|30
1656380300000|2022-06-28 01:38:20|1183.31|1177.91|1183.58|1178.18|1183.6|1178.2|1183.29|1177.89|27
1656380310000|2022-06-28 01:38:30|1183.64|1178.24|1183.85|1178.45|1183.87|1178.47|1183.5|1178.1|33
1656380320000|2022-06-28 01:38:40|1183.86|1178.46|1184.91|1179.51|1184.95|1179.55|1183.86|1178.46|38
1656380330000|2022-06-28 01:38:50|1184.88|1179.48|1185.11|1179.71|1185.29|1179.89|1184.88|1179.48|27
1656380340000|2022-06-28 01:39:00|1185.08|1179.68|1184.34|1178.94|1185.31|1179.91|1184.34|1178.94|34
1656380350000|2022-06-28 01:39:10|1184.35|1178.95|1183.9|1178.5|1184.35|1178.95|1183.69|1178.29|36
1656380360000|2022-06-28 01:39:20|1183.91|1178.51|1183.54|1178.14|1184.12|1178.72|1183.54|1178.14|32
1656380370000|2022-06-28 01:39:30|1183.55|1178.15|1183.68|1178.28|1183.97|1178.57|1183.48|1178.08|32
1656380380000|2022-06-28 01:39:40|1183.66|1178.26|1183.76|1178.36|1183.86|1178.46|1183.63|1178.23|32
1656380390000|2022-06-28 01:39:50|1183.73|1178.33|1183.35|1177.95|1183.79|1178.39|1183.18|1177.78|30
1656380400000|2022-06-28 01:40:00|1183.28|1177.88|1183.51|1178.11|1184|1178.6|1183.28|1177.88|38
1656380410000|2022-06-28 01:40:10|1183.52|1178.12|1183.36|1177.96|1183.56|1178.16|1183.21|1177.81|32
1656380420000|2022-06-28 01:40:20|1183.33|1177.93|1182.28|1176.88|1183.33|1177.93|1182.28|1176.88|33
1656380430000|2022-06-28 01:40:30|1182.29|1176.89|1182.24|1176.84|1182.53|1177.13|1182.22|1176.82|29
1656380440000|2022-06-28 01:40:40|1182.27|1176.87|1182.52|1177.12|1182.65|1177.25|1182.14|1176.74|31
1656380450000|2022-06-28 01:40:50|1182.51|1177.11|1182.85|1177.45|1182.91|1177.51|1182.2|1176.8|38
1656380460000|2022-06-28 01:41:00|1182.83|1177.43|1182.92|1177.52|1183.13|1177.73|1182.8|1177.4|35
1656380470000|2022-06-28 01:41:10|1182.85|1177.45|1183.06|1177.66|1183.08|1177.68|1182.46|1177.06|33
1656380480000|2022-06-28 01:41:20|1183.07|1177.67|1184.88|1179.48|1185.11|1179.71|1183.07|1177.67|33
1656380490000|2022-06-28 01:41:30|1184.89|1179.49|1185.26|1179.86|1185.29|1179.89|1184.64|1179.24|35
1656380500000|2022-06-28 01:41:40|1185.32|1179.92|1185.19|1179.79|1185.43|1180.03|1185.11|1179.71|32
1656380510000|2022-06-28 01:41:50|1185.24|1179.84|1183.67|1178.27|1185.24|1179.84|1183.67|1178.27|28
1656380520000|2022-06-28 01:42:00|1183.68|1178.28|1183.78|1178.38|1183.79|1178.39|1183.37|1177.97|31
1656380530000|2022-06-28 01:42:10|1183.77|1178.37|1183.3|1177.9|1183.77|1178.37|1183.15|1177.75|29
1656380540000|2022-06-28 01:42:20|1183.36|1177.96|1183.59|1178.19|1183.65|1178.25|1183.18|1177.78|29
1656380550000|2022-06-28 01:42:30|1183.66|1178.26|1183.47|1178.07|1183.74|1178.34|1183.45|1178.05|33
1656380560000|2022-06-28 01:42:40|1183.55|1178.15|1183.46|1178.06|1183.59|1178.19|1183.18|1177.78|30
1656380570000|2022-06-28 01:42:50|1183.4|1178|1183.17|1177.77|1183.44|1178.04|1183.17|1177.77|26
1656380580000|2022-06-28 01:43:00|1183.32|1177.92|1184.25|1178.85|1184.4|1179|1183.06|1177.66|32
1656380590000|2022-06-28 01:43:10|1184.17|1178.77|1183.86|1178.46|1184.2|1178.8|1183.64|1178.24|34
1656380600000|2022-06-28 01:43:20|1183.82|1178.42|1183.99|1178.59|1183.99|1178.59|1183.67|1178.27|27
1656380610000|2022-06-28 01:43:30|1183.98|1178.58|1183.55|1178.15|1183.99|1178.59|1183.51|1178.11|23
1656380620000|2022-06-28 01:43:40|1183.56|1178.16|1183.71|1178.31|1183.75|1178.35|1183.55|1178.15|21
1656380630000|2022-06-28 01:43:50|1183.66|1178.26|1183.63|1178.23|1183.69|1178.29|1183.57|1178.17|29
1656380640000|2022-06-28 01:44:00|1183.61|1178.21|1183.56|1178.16|1183.64|1178.24|1182.89|1177.49|35
1656380650000|2022-06-28 01:44:10|1183.53|1178.13|1183|1177.6|1183.55|1178.15|1182.91|1177.51|35
1656380660000|2022-06-28 01:44:20|1183.03|1177.63|1183.47|1178.07|1183.47|1178.07|1183|1177.6|33
1656380670000|2022-06-28 01:44:30|1183.54|1178.14|1183.91|1178.51|1183.96|1178.56|1183.54|1178.14|31
1656380680000|2022-06-28 01:44:40|1183.9|1178.5|1183.87|1178.47|1183.99|1178.59|1183.65|1178.25|34
1656380690000|2022-06-28 01:44:50|1183.71|1178.31|1183.48|1178.08|1184.06|1178.66|1183.36|1177.96|33
1656380700000|2022-06-28 01:45:00|1183.47|1178.07|1183.44|1178.04|1183.51|1178.11|1182.99|1177.59|32
1656380710000|2022-06-28 01:45:10|1183.41|1178.01|1184.05|1178.65|1184.18|1178.78|1183.28|1177.88|33
1656380720000|2022-06-28 01:45:20|1184.06|1178.66|1183.93|1178.53|1184.22|1178.82|1183.87|1178.47|36
1656380730000|2022-06-28 01:45:30|1183.94|1178.54|1183.75|1178.35|1184.04|1178.64|1183.75|1178.35|29
1656380740000|2022-06-28 01:45:40|1183.74|1178.34|1183.45|1178.05|1183.84|1178.44|1183.21|1177.81|36
1656380750000|2022-06-28 01:45:50|1183.4|1178|1183.07|1177.67|1183.4|1178|1182.79|1177.39|29
1656380760000|2022-06-28 01:46:00|1182.93|1177.53|1181.94|1176.54|1182.93|1177.53|1181.8|1176.4|36
1656380770000|2022-06-28 01:46:10|1181.96|1176.56|1181.56|1176.16|1181.96|1176.56|1181.43|1176.03|32
1656380780000|2022-06-28 01:46:20|1181.55|1176.15|1181.23|1175.83|1181.55|1176.15|1180.89|1175.49|38
1656380790000|2022-06-28 01:46:30|1181.25|1175.85|1181.86|1176.46|1182.03|1176.63|1181.18|1175.78|33
1656380800000|2022-06-28 01:46:40|1181.88|1176.48|1181.84|1176.44|1182.01|1176.61|1181.72|1176.32|34
1656380810000|2022-06-28 01:46:50|1181.86|1176.46|1181.31|1175.91|1182.12|1176.72|1181.29|1175.89|35
1656380820000|2022-06-28 01:47:00|1181.32|1175.92|1181.39|1175.99|1181.59|1176.19|1181.23|1175.83|31
1656380830000|2022-06-28 01:47:10|1181.37|1175.97|1181.35|1175.95|1181.95|1176.55|1181.35|1175.95|33
1656380840000|2022-06-28 01:47:20|1181.39|1175.99|1181.65|1176.25|1181.86|1176.46|1181.39|1175.99|29
1656380850000|2022-06-28 01:47:30|1181.67|1176.27|1181.67|1176.27|1181.94|1176.54|1181.56|1176.16|32
1656380860000|2022-06-28 01:47:40|1181.76|1176.36|1181.68|1176.28|1181.99|1176.59|1181.58|1176.18|31
1656380870000|2022-06-28 01:47:50|1181.64|1176.24|1181.71|1176.31|1181.78|1176.38|1181.64|1176.24|21
1656380880000|2022-06-28 01:48:00|1181.72|1176.32|1181.46|1176.06|1181.72|1176.32|1181.25|1175.85|34
1656380890000|2022-06-28 01:48:10|1181.67|1176.27|1181.76|1176.36|1181.89|1176.49|1181.61|1176.21|35
1656380900000|2022-06-28 01:48:20|1181.73|1176.33|1182.7|1177.3|1182.74|1177.34|1181.73|1176.33|33
1656380910000|2022-06-28 01:48:30|1182.63|1177.23|1183.57|1178.17|1183.6|1178.2|1182.47|1177.07|34
1656380920000|2022-06-28 01:48:40|1183.54|1178.14|1183.34|1177.94|1183.93|1178.53|1183.34|1177.94|34
1656380930000|2022-06-28 01:48:50|1183.35|1177.95|1183.43|1178.03|1183.58|1178.18|1182.91|1177.51|34
1656380940000|2022-06-28 01:49:00|1183.45|1178.05|1183.4|1178|1183.6|1178.2|1183.37|1177.97|33
1656380950000|2022-06-28 01:49:10|1183.39|1177.99|1183.94|1178.54|1183.95|1178.55|1183.32|1177.92|35
1656380960000|2022-06-28 01:49:20|1184.05|1178.65|1183.77|1178.37|1184.37|1178.97|1183.42|1178.02|38
1656380970000|2022-06-28 01:49:30|1183.76|1178.36|1183.28|1177.88|1183.77|1178.37|1183.28|1177.88|32
1656380980000|2022-06-28 01:49:40|1183.26|1177.86|1183.14|1177.74|1183.32|1177.92|1183.1|1177.7|31
1656380990000|2022-06-28 01:49:50|1183.08|1177.68|1182.67|1177.27|1183.16|1177.76|1182.67|1177.27|27
1656381000000|2022-06-28 01:50:00|1182.62|1177.22|1182.41|1177.01|1182.73|1177.33|1182.07|1176.67|38
1656381010000|2022-06-28 01:50:10|1182.4|1177|1181.29|1175.89|1182.4|1177|1181.21|1175.81|30
1656381020000|2022-06-28 01:50:20|1181.26|1175.86|1180.34|1174.94|1181.37|1175.97|1180.34|1174.94|34
1656381030000|2022-06-28 01:50:30|1180.25|1174.85|1179.96|1174.56|1180.38|1174.98|1179.86|1174.46|33
1656381040000|2022-06-28 01:50:40|1179.93|1174.53|1180.13|1174.73|1180.13|1174.73|1179.84|1174.44|32
1656381050000|2022-06-28 01:50:50|1180.18|1174.78|1180.14|1174.74|1180.29|1174.89|1180.05|1174.65|29
1656381060000|2022-06-28 01:51:00|1180.36|1174.96|1180.06|1174.66|1180.73|1175.33|1179.99|1174.59|38
1656381070000|2022-06-28 01:51:10|1180.07|1174.67|1179.06|1173.66|1180.07|1174.67|1179|1173.6|39
1656381080000|2022-06-28 01:51:20|1179.11|1173.71|1178.95|1173.55|1179.19|1173.79|1178.62|1173.22|37
1656381090000|2022-06-28 01:51:30|1179.05|1173.65|1179.6|1174.2|1179.61|1174.21|1179.05|1173.65|33
1656381100000|2022-06-28 01:51:40|1179.68|1174.28|1181.69|1176.29|1181.83|1176.43|1179.68|1174.28|36
1656381110000|2022-06-28 01:51:50|1182.24|1176.84|1182.76|1177.36|1182.98|1177.58|1182.02|1176.62|38
1656381120000|2022-06-28 01:52:00|1182.65|1177.25|1182.57|1177.17|1182.71|1177.31|1182.29|1176.89|37
1656381130000|2022-06-28 01:52:10|1182.36|1176.96|1182.73|1177.33|1182.98|1177.58|1181.88|1176.48|39
1656381140000|2022-06-28 01:52:20|1182.7|1177.3|1183.59|1178.19|1183.93|1178.53|1182.7|1177.3|37
1656381150000|2022-06-28 01:52:30|1183.57|1178.17|1183.84|1178.44|1184.1|1178.7|1183.55|1178.15|33
1656381160000|2022-06-28 01:52:40|1184.08|1178.68|1183.61|1178.21|1184.39|1178.99|1183.61|1178.21|36
1656381170000|2022-06-28 01:52:50|1183.76|1178.36|1183.1|1177.7|1183.94|1178.54|1182.83|1177.43|34
1656381180000|2022-06-28 01:53:00|1183.05|1177.65|1182.85|1177.45|1183.11|1177.71|1182.41|1177.01|37
1656381190000|2022-06-28 01:53:10|1182.84|1177.44|1182.54|1177.14|1182.84|1177.44|1182.37|1176.97|32
1656381200000|2022-06-28 01:53:20|1182.53|1177.13|1182.07|1176.67|1182.63|1177.23|1181.96|1176.56|35
1656381210000|2022-06-28 01:53:30|1181.99|1176.59|1182.84|1177.44|1182.84|1177.44|1181.95|1176.55|36
1656381220000|2022-06-28 01:53:40|1182.83|1177.43|1182.56|1177.16|1182.92|1177.52|1182.35|1176.95|37
1656381230000|2022-06-28 01:53:50|1182.64|1177.24|1182.42|1177.02|1182.96|1177.56|1182.35|1176.95|35
1656381240000|2022-06-28 01:54:00|1182.44|1177.04|1181.86|1176.46|1182.58|1177.18|1181.62|1176.22|35
1656381250000|2022-06-28 01:54:10|1181.74|1176.34|1179.73|1174.33|1182.47|1177.07|1179.56|1174.16|38
1656381260000|2022-06-28 01:54:20|1179.69|1174.29|1177.91|1172.51|1179.81|1174.41|1177.82|1172.42|37
1656381270000|2022-06-28 01:54:30|1177.82|1172.42|1178.07|1172.67|1178.07|1172.67|1176.55|1171.15|39
1656381280000|2022-06-28 01:54:40|1177.97|1172.57|1177.32|1171.92|1178.12|1172.72|1176.89|1171.49|36
1656381290000|2022-06-28 01:54:50|1177.33|1171.93|1180.01|1174.61|1180.01|1174.61|1177.27|1171.87|37
1656381300000|2022-06-28 01:55:00|1179.82|1174.42|1179.7|1174.3|1179.95|1174.55|1179.45|1174.05|31
1656381310000|2022-06-28 01:55:10|1179.84|1174.44|1180.33|1174.93|1180.67|1175.27|1179.8|1174.4|35
1656381320000|2022-06-28 01:55:20|1180.31|1174.91|1180.1|1174.7|1180.31|1174.91|1179.68|1174.28|35
1656381330000|2022-06-28 01:55:30|1180.12|1174.72|1179.41|1174.01|1180.42|1175.02|1179.38|1173.98|37
1656381340000|2022-06-28 01:55:40|1179.38|1173.98|1179.53|1174.13|1179.62|1174.22|1178.96|1173.56|37
1656381350000|2022-06-28 01:55:50|1179.5|1174.1|1179.55|1174.15|1179.83|1174.43|1179.41|1174.01|36
1656381360000|2022-06-28 01:56:00|1179.54|1174.14|1179.68|1174.28|1179.81|1174.41|1179.1|1173.7|37
1656381370000|2022-06-28 01:56:10|1179.75|1174.35|1179.52|1174.12|1179.93|1174.53|1179.52|1174.12|38
1656381380000|2022-06-28 01:56:20|1179.36|1173.96|1178.16|1172.76|1179.36|1173.96|1177.99|1172.59|37
1656381390000|2022-06-28 01:56:30|1178.21|1172.81|1178.09|1172.69|1178.43|1173.03|1178.06|1172.66|35
1656381400000|2022-06-28 01:56:40|1178.12|1172.72|1178.34|1172.94|1178.69|1173.29|1178.03|1172.63|38
1656381410000|2022-06-28 01:56:50|1178.4|1173|1178.28|1172.88|1178.61|1173.21|1178.2|1172.8|29
1656381420000|2022-06-28 01:57:00|1178.25|1172.85|1178.86|1173.46|1178.99|1173.59|1178.16|1172.76|36
1656381430000|2022-06-28 01:57:10|1178.91|1173.51|1178.34|1172.94|1178.91|1173.51|1178.05|1172.65|36
1656381440000|2022-06-28 01:57:20|1178.37|1172.97|1177.44|1172.04|1178.45|1173.05|1177.4|1172|35
1656381450000|2022-06-28 01:57:30|1177.52|1172.12|1176.61|1171.21|1177.55|1172.15|1176.61|1171.21|36
1656381460000|2022-06-28 01:57:40|1176.62|1171.22|1176.93|1171.53|1176.93|1171.53|1176.38|1170.98|37
1656381470000|2022-06-28 01:57:50|1176.91|1171.51|1177.15|1171.75|1177.82|1172.42|1176.91|1171.51|39
1656381480000|2022-06-28 01:58:00|1177.17|1171.77|1176.99|1171.59|1177.28|1171.88|1176.67|1171.27|34
1656381490000|2022-06-28 01:58:10|1177.01|1171.61|1174.84|1169.44|1177.04|1171.64|1174.27|1168.87|38
1656381500000|2022-06-28 01:58:20|1174.57|1169.17|1169.83|1164.43|1174.85|1169.45|1168.41|1163.01|38
1656381510000|2022-06-28 01:58:30|1169.87|1164.47|1170.33|1164.93|1170.75|1165.35|1169.7|1164.3|38
1656381520000|2022-06-28 01:58:40|1170.56|1165.16|1170.01|1164.61|1171.01|1165.61|1169.65|1164.25|40
1656381530000|2022-06-28 01:58:50|1170.04|1164.64|1170.99|1165.59|1171.23|1165.83|1170.04|1164.64|39
1656381540000|2022-06-28 01:59:00|1170.95|1165.55|1172.64|1167.24|1172.65|1167.25|1170.88|1165.48|38
1656381550000|2022-06-28 01:59:10|1172.85|1167.45|1171.65|1166.25|1173.55|1168.15|1171.65|1166.25|37
1656381560000|2022-06-28 01:59:20|1171.53|1166.13|1171.51|1166.11|1171.73|1166.33|1170.91|1165.51|38
1656381570000|2022-06-28 01:59:30|1171.35|1165.95|1170.8|1165.4|1171.54|1166.14|1170.44|1165.04|37
1656381580000|2022-06-28 01:59:40|1170.89|1165.49|1171.01|1165.61|1171.43|1166.03|1170.71|1165.31|34
1656381590000|2022-06-28 01:59:50|1172.26|1166.86|1172.85|1167.45|1173.38|1167.98|1171.86|1166.46|37
1656381600000|2022-06-28 02:00:00|1172.82|1167.42|1171.5|1166.1|1172.93|1167.53|1171.48|1166.08|36
1656381610000|2022-06-28 02:00:10|1171.54|1166.14|1172.59|1167.19|1172.97|1167.57|1171.44|1166.04|39
1656381620000|2022-06-28 02:00:20|1172.63|1167.23|1172.75|1167.35|1173.45|1168.05|1172.5|1167.1|38
1656381630000|2022-06-28 02:00:30|1172.76|1167.36|1171.93|1166.53|1172.79|1167.39|1171.89|1166.49|36
1656381640000|2022-06-28 02:00:40|1171.92|1166.52|1171.77|1166.37|1171.98|1166.58|1171.61|1166.21|34
1656381650000|2022-06-28 02:00:50|1171.91|1166.51|1171.77|1166.37|1172.19|1166.79|1171.43|1166.03|32
1656381660000|2022-06-28 02:01:00|1171.8|1166.4|1172.6|1167.2|1172.6|1167.2|1171.78|1166.38|35
1656381670000|2022-06-28 02:01:10|1172.85|1167.45|1174.55|1169.15|1174.72|1169.32|1172.76|1167.36|35
1656381680000|2022-06-28 02:01:20|1174.56|1169.16|1173.85|1168.45|1174.73|1169.33|1173.85|1168.45|36
1656381690000|2022-06-28 02:01:30|1173.88|1168.48|1174.18|1168.78|1174.18|1168.78|1173.81|1168.41|29
1656381700000|2022-06-28 02:01:40|1174.37|1168.97|1173.62|1168.22|1174.37|1168.97|1173.62|1168.22|39
1656381710000|2022-06-28 02:01:50|1173.52|1168.12|1173.65|1168.25|1173.9|1168.5|1173.2|1167.8|32
1656381720000|2022-06-28 02:02:00|1173.76|1168.36|1174.64|1169.24|1174.64|1169.24|1173.76|1168.36|39
1656381730000|2022-06-28 02:02:10|1174.7|1169.3|1174.66|1169.26|1174.88|1169.48|1174.26|1168.86|35
1656381740000|2022-06-28 02:02:20|1174.68|1169.28|1174.25|1168.85|1174.69|1169.29|1174.22|1168.82|29
1656381750000|2022-06-28 02:02:30|1174.24|1168.84|1173.47|1168.07|1174.49|1169.09|1173.44|1168.04|34
1656381760000|2022-06-28 02:02:40|1173.52|1168.12|1173.99|1168.59|1173.99|1168.59|1173.52|1168.12|34
1656381770000|2022-06-28 02:02:50|1173.89|1168.49|1173.57|1168.17|1174.01|1168.61|1173.57|1168.17|36
1656381780000|2022-06-28 02:03:00|1173.58|1168.18|1173.47|1168.07|1173.74|1168.34|1173.46|1168.06|36
1656381790000|2022-06-28 02:03:10|1173.48|1168.08|1174.67|1169.27|1174.67|1169.27|1173.48|1168.08|37
1656381800000|2022-06-28 02:03:20|1174.72|1169.32|1175.01|1169.61|1175.06|1169.66|1174.4|1169|34
1656381810000|2022-06-28 02:03:30|1175.07|1169.67|1175.69|1170.29|1175.91|1170.51|1174.83|1169.43|33
1656381820000|2022-06-28 02:03:40|1175.54|1170.14|1175.51|1170.11|1175.89|1170.49|1175.49|1170.09|33
1656381830000|2022-06-28 02:03:50|1175.48|1170.08|1175.14|1169.74|1175.77|1170.37|1175.03|1169.63|33
1656381840000|2022-06-28 02:04:00|1174.85|1169.45|1174.23|1168.83|1175.14|1169.74|1174.16|1168.76|36
1656381850000|2022-06-28 02:04:10|1174.22|1168.82|1174.68|1169.28|1174.79|1169.39|1174.16|1168.76|35
1656381860000|2022-06-28 02:04:20|1174.81|1169.41|1175.33|1169.93|1175.47|1170.07|1174.61|1169.21|35
1656381870000|2022-06-28 02:04:30|1175.55|1170.15|1175.87|1170.47|1175.97|1170.57|1175.55|1170.15|35
1656381880000|2022-06-28 02:04:40|1175.69|1170.29|1176.12|1170.72|1176.14|1170.74|1175.59|1170.19|34
1656381890000|2022-06-28 02:04:50|1176.15|1170.75|1176.65|1171.25|1176.69|1171.29|1176.1|1170.7|36
1656381900000|2022-06-28 02:05:00|1176.58|1171.18|1176.37|1170.97|1176.7|1171.3|1176.27|1170.87|32
1656381910000|2022-06-28 02:05:10|1176.39|1170.99|1176.51|1171.11|1176.72|1171.32|1176.35|1170.95|31
1656381920000|2022-06-28 02:05:20|1176.62|1171.22|1177.44|1172.04|1178.07|1172.67|1176.48|1171.08|36
1656381930000|2022-06-28 02:05:30|1177.41|1172.01|1177.67|1172.27|1177.79|1172.39|1177.41|1172.01|36
1656381940000|2022-06-28 02:05:40|1177.8|1172.4|1177.79|1172.39|1177.8|1172.4|1177.36|1171.96|33
1656381950000|2022-06-28 02:05:50|1177.74|1172.34|1177.57|1172.17|1177.81|1172.41|1177.53|1172.13|35
1656381960000|2022-06-28 02:06:00|1177.32|1171.92|1177.33|1171.93|1177.64|1172.24|1177.13|1171.73|35
1656381970000|2022-06-28 02:06:10|1177.35|1171.95|1177.24|1171.84|1177.39|1171.99|1176.8|1171.4|37
1656381980000|2022-06-28 02:06:20|1177.26|1171.86|1177.04|1171.64|1177.49|1172.09|1176.86|1171.46|36
1656381990000|2022-06-28 02:06:30|1176.97|1171.57|1177.66|1172.26|1177.66|1172.26|1176.97|1171.57|35
1656382000000|2022-06-28 02:06:40|1177.65|1172.25|1178.02|1172.62|1178.2|1172.8|1177.59|1172.19|33
1656382010000|2022-06-28 02:06:50|1178.25|1172.85|1179.05|1173.65|1179.44|1174.04|1178.25|1172.85|32
1656382020000|2022-06-28 02:07:00|1179.09|1173.69|1178.22|1172.82|1179.09|1173.69|1178.07|1172.67|28
1656382030000|2022-06-28 02:07:10|1178.23|1172.83|1177.43|1172.03|1178.37|1172.97|1177.35|1171.95|36
1656382040000|2022-06-28 02:07:20|1177.47|1172.07|1177.06|1171.66|1177.62|1172.22|1176.84|1171.44|33
1656382050000|2022-06-28 02:07:30|1177.07|1171.67|1177.38|1171.98|1177.38|1171.98|1176.99|1171.59|28
1656382060000|2022-06-28 02:07:40|1177.43|1172.03|1177.38|1171.98|1177.47|1172.07|1177.26|1171.86|33
1656382070000|2022-06-28 02:07:50|1177.37|1171.97|1177.75|1172.35|1177.75|1172.35|1177.33|1171.93|32
1656382080000|2022-06-28 02:08:00|1177.76|1172.36|1177.1|1171.7|1177.76|1172.36|1177.02|1171.62|31
1656382090000|2022-06-28 02:08:10|1177.07|1171.67|1176.91|1171.51|1177.28|1171.88|1176.62|1171.22|35
1656382100000|2022-06-28 02:08:20|1176.83|1171.43|1176.06|1170.66|1177.04|1171.64|1175.93|1170.53|34
1656382110000|2022-06-28 02:08:30|1176.13|1170.73|1176.17|1170.77|1176.26|1170.86|1175.93|1170.53|32
1656382120000|2022-06-28 02:08:40|1176.16|1170.76|1176.3|1170.9|1176.3|1170.9|1176.02|1170.62|33
1656382130000|2022-06-28 02:08:50|1176.25|1170.85|1175.76|1170.36|1176.31|1170.91|1175.55|1170.15|34
1656382140000|2022-06-28 02:09:00|1175.74|1170.34|1174.99|1169.59|1175.86|1170.46|1174.83|1169.43|33
1656382150000|2022-06-28 02:09:10|1174.98|1169.58|1174.94|1169.54|1175.11|1169.71|1174.83|1169.43|33
1656382160000|2022-06-28 02:09:20|1174.81|1169.41|1174.59|1169.19|1175.01|1169.61|1174.54|1169.14|33
1656382170000|2022-06-28 02:09:30|1174.5|1169.1|1174.23|1168.83|1174.55|1169.15|1174.15|1168.75|29
1656382180000|2022-06-28 02:09:40|1174.26|1168.86|1174.39|1168.99|1174.61|1169.21|1174.25|1168.85|32
1656382190000|2022-06-28 02:09:50|1174.42|1169.02|1174.54|1169.14|1174.6|1169.2|1174.42|1169.02|26
1656382200000|2022-06-28 02:10:00|1174.57|1169.17|1174.14|1168.74|1174.77|1169.37|1174.14|1168.74|33
1656382210000|2022-06-28 02:10:10|1174.05|1168.65|1173.42|1168.02|1174.19|1168.79|1173.16|1167.76|34
1656382220000|2022-06-28 02:10:20|1173.38|1167.98|1173.43|1168.03|1173.56|1168.16|1173.2|1167.8|38
1656382230000|2022-06-28 02:10:30|1173.28|1167.88|1173.23|1167.83|1173.34|1167.94|1173.14|1167.74|32
1656382240000|2022-06-28 02:10:40|1173.25|1167.85|1173.69|1168.29|1173.75|1168.35|1173.13|1167.73|38
1656382250000|2022-06-28 02:10:50|1173.67|1168.27|1173.68|1168.28|1173.85|1168.45|1173.54|1168.14|35
1656382260000|2022-06-28 02:11:00|1173.7|1168.3|1173.75|1168.35|1173.8|1168.4|1173.16|1167.76|33
1656382270000|2022-06-28 02:11:10|1173.69|1168.29|1173.77|1168.37|1173.91|1168.51|1173.59|1168.19|31
1656382280000|2022-06-28 02:11:20|1173.73|1168.33|1173.17|1167.77|1174.03|1168.63|1173.17|1167.77|32
1656382290000|2022-06-28 02:11:30|1173.16|1167.76|1172.6|1167.2|1173.17|1167.77|1172.43|1167.03|22
1656382300000|2022-06-28 02:11:40|1172.61|1167.21|1172.65|1167.25|1172.75|1167.35|1172.47|1167.07|34
1656382310000|2022-06-28 02:11:50|1172.67|1167.27|1172.53|1167.13|1172.8|1167.4|1172.24|1166.84|30
1656382320000|2022-06-28 02:12:00|1172.55|1167.15|1171.3|1165.9|1172.6|1167.2|1171.21|1165.81|32
1656382330000|2022-06-28 02:12:10|1171.26|1165.86|1171.03|1165.63|1171.79|1166.39|1170.99|1165.59|35
1656382340000|2022-06-28 02:12:20|1171.17|1165.77|1171.02|1165.62|1171.33|1165.93|1170.97|1165.57|35
1656382350000|2022-06-28 02:12:30|1171.05|1165.65|1171.43|1166.03|1171.75|1166.35|1171.05|1165.65|33
1656382360000|2022-06-28 02:12:40|1171.37|1165.97|1169.85|1164.45|1171.44|1166.04|1169.35|1163.95|40
1656382370000|2022-06-28 02:12:50|1169.81|1164.41|1170.03|1164.63|1170.03|1164.63|1169.78|1164.38|35
1656382380000|2022-06-28 02:13:00|1169.99|1164.59|1170.4|1165|1170.51|1165.11|1169.99|1164.59|35
1656382390000|2022-06-28 02:13:10|1170.41|1165.01|1170.97|1165.57|1171.07|1165.67|1170.41|1165.01|35
1656382400000|2022-06-28 02:13:20|1170.98|1165.58|1169.8|1164.4|1171.02|1165.62|1169.7|1164.3|36
1656382410000|2022-06-28 02:13:30|1169.81|1164.41|1169.45|1164.05|1169.85|1164.45|1169.45|1164.05|35
1656382420000|2022-06-28 02:13:40|1169.31|1163.91|1169.22|1163.82|1169.47|1164.07|1169.07|1163.67|36
1656382430000|2022-06-28 02:13:50|1169.24|1163.84|1168.12|1162.72|1169.24|1163.84|1168.12|1162.72|33
1656382440000|2022-06-28 02:14:00|1168.14|1162.74|1168.48|1163.08|1168.6|1163.2|1167.99|1162.59|36
1656382450000|2022-06-28 02:14:10|1168.4|1163|1167.42|1162.02|1168.69|1163.29|1167.42|1162.02|38
1656382460000|2022-06-28 02:14:20|1167.49|1162.09|1166.2|1160.8|1167.49|1162.09|1164.4|1159|40
1656382470000|2022-06-28 02:14:30|1166.19|1160.79|1166.46|1161.06|1166.46|1161.06|1165.13|1159.73|38
1656382480000|2022-06-28 02:14:40|1166.53|1161.13|1167.24|1161.84|1167.24|1161.84|1165.86|1160.46|36
1656382490000|2022-06-28 02:14:50|1167.29|1161.89|1169.2|1163.8|1169.41|1164.01|1167.19|1161.79|36
1656382500000|2022-06-28 02:15:00|1169.09|1163.69|1171.51|1166.11|1172.1|1166.7|1168.89|1163.49|35
1656382510000|2022-06-28 02:15:10|1171.5|1166.1|1172.4|1167|1172.56|1167.16|1170.32|1164.92|39
1656382520000|2022-06-28 02:15:20|1172.35|1166.95|1171.77|1166.37|1172.39|1166.99|1170.88|1165.48|38
1656382530000|2022-06-28 02:15:30|1172.14|1166.74|1171.81|1166.41|1172.3|1166.9|1171.76|1166.36|36
1656382540000|2022-06-28 02:15:40|1171.82|1166.42|1171.67|1166.27|1171.85|1166.45|1170.96|1165.56|36
1656382550000|2022-06-28 02:15:50|1171.64|1166.24|1170.02|1164.62|1171.65|1166.25|1170.01|1164.61|36
1656382560000|2022-06-28 02:16:00|1169.99|1164.59|1170.03|1164.63|1170.46|1165.06|1169.88|1164.48|37
1656382570000|2022-06-28 02:16:10|1169.91|1164.51|1169.19|1163.79|1170.11|1164.71|1169.16|1163.76|36
1656382580000|2022-06-28 02:16:20|1168.96|1163.56|1168.13|1162.73|1169.07|1163.67|1167.57|1162.17|38
1656382590000|2022-06-28 02:16:30|1168.31|1162.91|1169.5|1164.1|1169.5|1164.1|1168.11|1162.71|38
1656382600000|2022-06-28 02:16:40|1169.37|1163.97|1169.15|1163.75|1169.55|1164.15|1168.97|1163.57|38
1656382610000|2022-06-28 02:16:50|1169.33|1163.93|1169.75|1164.35|1169.75|1164.35|1169.08|1163.68|36
1656382620000|2022-06-28 02:17:00|1169.79|1164.39|1170.1|1164.7|1170.12|1164.72|1169.47|1164.07|31
1656382630000|2022-06-28 02:17:10|1170.14|1164.74|1171.3|1165.9|1171.58|1166.18|1170.08|1164.68|33
1656382640000|2022-06-28 02:17:20|1171.09|1165.69|1171.53|1166.13|1171.67|1166.27|1170.96|1165.56|36
1656382650000|2022-06-28 02:17:30|1171.52|1166.12|1170.87|1165.47|1171.66|1166.26|1170.82|1165.42|29
1656382660000|2022-06-28 02:17:40|1170.86|1165.46|1170.93|1165.53|1170.98|1165.58|1170.67|1165.27|29
1656382670000|2022-06-28 02:17:50|1170.96|1165.56|1171.3|1165.9|1171.32|1165.92|1170.88|1165.48|35
1656382680000|2022-06-28 02:18:00|1171.45|1166.05|1171.54|1166.14|1171.73|1166.33|1171.32|1165.92|35
1656382690000|2022-06-28 02:18:10|1171.55|1166.15|1172.16|1166.76|1172.19|1166.79|1171.44|1166.04|32
1656382700000|2022-06-28 02:18:20|1172.29|1166.89|1172.12|1166.72|1172.29|1166.89|1171.87|1166.47|34
1656382710000|2022-06-28 02:18:30|1172.03|1166.63|1172.14|1166.74|1172.3|1166.9|1171.96|1166.56|33
1656382720000|2022-06-28 02:18:40|1172.15|1166.75|1172.13|1166.73|1172.33|1166.93|1171.88|1166.48|35
1656382730000|2022-06-28 02:18:50|1172.06|1166.66|1172.25|1166.85|1172.28|1166.88|1171.75|1166.35|38
1656382740000|2022-06-28 02:19:00|1171.93|1166.53|1171.22|1165.82|1172.43|1167.03|1171.22|1165.82|35
1656382750000|2022-06-28 02:19:10|1171.16|1165.76|1171.45|1166.05|1171.45|1166.05|1170.46|1165.06|35
1656382760000|2022-06-28 02:19:20|1171.37|1165.97|1171.96|1166.56|1172.11|1166.71|1171.37|1165.97|34
1656382770000|2022-06-28 02:19:30|1171.99|1166.59|1171.53|1166.13|1172|1166.6|1171.53|1166.13|32
1656382780000|2022-06-28 02:19:40|1171.35|1165.95|1171.87|1166.47|1172.01|1166.61|1171.35|1165.95|34
1656382790000|2022-06-28 02:19:50|1171.91|1166.51|1172.31|1166.91|1172.31|1166.91|1171.9|1166.5|37
1656382800000|2022-06-28 02:20:00|1172.26|1166.86|1171.92|1166.52|1172.35|1166.95|1171.92|1166.52|33
1656382810000|2022-06-28 02:20:10|1171.97|1166.57|1172.13|1166.73|1172.22|1166.82|1171.94|1166.54|36
1656382820000|2022-06-28 02:20:20|1172.16|1166.76|1171.95|1166.55|1172.16|1166.76|1171.68|1166.28|28
1656382830000|2022-06-28 02:20:30|1172.01|1166.61|1172.13|1166.73|1172.2|1166.8|1171.89|1166.49|32
1656382840000|2022-06-28 02:20:40|1172.18|1166.78|1172.55|1167.15|1172.62|1167.22|1172.18|1166.78|21
1656382850000|2022-06-28 02:20:50|1172.48|1167.08|1172.95|1167.55|1173.59|1168.19|1172.42|1167.02|32
1656382860000|2022-06-28 02:21:00|1172.98|1167.58|1173.57|1168.17|1173.63|1168.23|1172.97|1167.57|34
1656382870000|2022-06-28 02:21:10|1173.66|1168.26|1174.15|1168.75|1174.24|1168.84|1173.29|1167.89|31
1656382880000|2022-06-28 02:21:20|1174.02|1168.62|1173.68|1168.28|1174.15|1168.75|1173.51|1168.11|35
1656382890000|2022-06-28 02:21:30|1173.75|1168.35|1173.21|1167.81|1173.75|1168.35|1173.14|1167.74|36
1656382900000|2022-06-28 02:21:40|1173.16|1167.76|1172.97|1167.57|1173.24|1167.84|1172.8|1167.4|30
1656382910000|2022-06-28 02:21:50|1173.02|1167.62|1172.72|1167.32|1173.08|1167.68|1172.72|1167.32|35
1656382920000|2022-06-28 02:22:00|1172.9|1167.5|1172.83|1167.43|1173|1167.6|1172.65|1167.25|32
1656382930000|2022-06-28 02:22:10|1172.58|1167.18|1172.16|1166.76|1172.58|1167.18|1171.91|1166.51|33
1656382940000|2022-06-28 02:22:20|1172.21|1166.81|1172.1|1166.7|1172.33|1166.93|1171.8|1166.4|30
1656382950000|2022-06-28 02:22:30|1172.11|1166.71|1172.29|1166.89|1172.29|1166.89|1171.71|1166.31|35
1656382960000|2022-06-28 02:22:40|1172.27|1166.87|1172.08|1166.68|1172.33|1166.93|1172.08|1166.68|35
1656382970000|2022-06-28 02:22:50|1172.1|1166.7|1172.5|1167.1|1172.79|1167.39|1172.1|1166.7|35
1656382980000|2022-06-28 02:23:00|1172.52|1167.12|1172.71|1167.31|1172.87|1167.47|1172.45|1167.05|31
1656382990000|2022-06-28 02:23:10|1172.72|1167.32|1172.38|1166.98|1172.91|1167.51|1172.38|1166.98|26
1656383000000|2022-06-28 02:23:20|1172.29|1166.89|1172.27|1166.87|1172.29|1166.89|1172.07|1166.67|33
1656383010000|2022-06-28 02:23:30|1172.34|1166.94|1172|1166.6|1172.35|1166.95|1171.97|1166.57|14
1656383020000|2022-06-28 02:23:40|1172.02|1166.62|1172.02|1166.62|1172.4|1167|1172.02|1166.62|23
1656383030000|2022-06-28 02:23:50|1172.08|1166.68|1171.21|1165.81|1172.08|1166.68|1171.12|1165.72|36
1656383040000|2022-06-28 02:24:00|1171.17|1165.77|1170.31|1164.91|1171.41|1166.01|1170.31|1164.91|30
1656383050000|2022-06-28 02:24:10|1170.22|1164.82|1169.85|1164.45|1170.46|1165.06|1169.84|1164.44|33
1656383060000|2022-06-28 02:24:20|1169.8|1164.4|1169.92|1164.52|1170.45|1165.05|1169.39|1163.99|38
1656383070000|2022-06-28 02:24:30|1169.91|1164.51|1170.63|1165.23|1170.63|1165.23|1169.53|1164.13|37
1656383080000|2022-06-28 02:24:40|1170.64|1165.24|1172.38|1166.98|1172.54|1167.14|1170.64|1165.24|37
1656383090000|2022-06-28 02:24:50|1172.34|1166.94|1172.58|1167.18|1172.58|1167.18|1172.34|1166.94|30
1656383100000|2022-06-28 02:25:00|1172.59|1167.19|1173.06|1167.66|1173.16|1167.76|1172.57|1167.17|29
1656383110000|2022-06-28 02:25:10|1173.17|1167.77|1174.15|1168.75|1174.2|1168.8|1173.15|1167.75|37
1656383120000|2022-06-28 02:25:20|1174.13|1168.73|1174.89|1169.49|1174.99|1169.59|1173.54|1168.14|35
1656383130000|2022-06-28 02:25:30|1174.96|1169.56|1175.11|1169.71|1175.28|1169.88|1174.82|1169.42|31
1656383140000|2022-06-28 02:25:40|1175.14|1169.74|1174.54|1169.14|1175.22|1169.82|1174.54|1169.14|34
1656383150000|2022-06-28 02:25:50|1174.56|1169.16|1174.83|1169.43|1175.11|1169.71|1174.46|1169.06|38
1656383160000|2022-06-28 02:26:00|1174.88|1169.48|1175.01|1169.61|1175.03|1169.63|1174.76|1169.36|34
1656383170000|2022-06-28 02:26:10|1175|1169.6|1175.18|1169.78|1175.26|1169.86|1174.9|1169.5|31
1656383180000|2022-06-28 02:26:20|1175.21|1169.81|1176.84|1171.44|1176.91|1171.51|1175.21|1169.81|37
1656383190000|2022-06-28 02:26:30|1176.89|1171.49|1175.77|1170.37|1177.23|1171.83|1175.7|1170.3|36
1656383200000|2022-06-28 02:26:40|1175.85|1170.45|1176.35|1170.95|1176.35|1170.95|1175.82|1170.42|38
1656383210000|2022-06-28 02:26:50|1176.19|1170.79|1174.81|1169.41|1176.19|1170.79|1174.61|1169.21|36
1656383220000|2022-06-28 02:27:00|1174.8|1169.4|1174.35|1168.95|1174.81|1169.41|1174.35|1168.95|36
1656383230000|2022-06-28 02:27:10|1174.38|1168.98|1174.38|1168.98|1174.42|1169.02|1174.09|1168.69|36
1656383240000|2022-06-28 02:27:20|1174.44|1169.04|1174.24|1168.84|1174.55|1169.15|1174.23|1168.83|37
1656383250000|2022-06-28 02:27:30|1174.21|1168.81|1174.65|1169.25|1174.73|1169.33|1174.21|1168.81|37
1656383260000|2022-06-28 02:27:40|1174.6|1169.2|1174.12|1168.72|1174.73|1169.33|1174.11|1168.71|35
1656383270000|2022-06-28 02:27:50|1174.14|1168.74|1174.41|1169.01|1174.42|1169.02|1174.06|1168.66|36
1656383280000|2022-06-28 02:28:00|1174.34|1168.94|1173.45|1168.05|1174.34|1168.94|1173.3|1167.9|36
1656383290000|2022-06-28 02:28:10|1173.43|1168.03|1172.7|1167.3|1173.46|1168.06|1172.7|1167.3|32
1656383300000|2022-06-28 02:28:20|1172.71|1167.31|1174.25|1168.85|1174.25|1168.85|1172.38|1166.98|36
1656383310000|2022-06-28 02:28:30|1174.26|1168.86|1173.56|1168.16|1174.58|1169.18|1173.49|1168.09|36
1656383320000|2022-06-28 02:28:40|1173.65|1168.25|1173.68|1168.28|1173.7|1168.3|1173.33|1167.93|37
1656383330000|2022-06-28 02:28:50|1173.46|1168.06|1174|1168.6|1174|1168.6|1173.24|1167.84|38
1656383340000|2022-06-28 02:29:00|1174.04|1168.64|1174.19|1168.79|1174.19|1168.79|1174.01|1168.61|29
1656383350000|2022-06-28 02:29:10|1174.18|1168.78|1174.07|1168.67|1174.19|1168.79|1173.97|1168.57|28
1656383360000|2022-06-28 02:29:20|1174.15|1168.75|1173.97|1168.57|1174.26|1168.86|1173.82|1168.42|36
1656383370000|2022-06-28 02:29:30|1173.99|1168.59|1173.7|1168.3|1174.09|1168.69|1173.7|1168.3|31
1656383380000|2022-06-28 02:29:40|1173.79|1168.39|1173.75|1168.35|1173.99|1168.59|1173.73|1168.33|30
1656383390000|2022-06-28 02:29:50|1173.73|1168.33|1173.93|1168.53|1173.93|1168.53|1173.63|1168.23|30
1656383400000|2022-06-28 02:30:00|1173.87|1168.47|1174.21|1168.81|1174.26|1168.86|1173.78|1168.38|31
1656383410000|2022-06-28 02:30:10|1174.16|1168.76|1173.78|1168.38|1174.38|1168.98|1173.73|1168.33|32
1656383420000|2022-06-28 02:30:20|1173.84|1168.44|1172.72|1167.32|1173.9|1168.5|1172.64|1167.24|33
1656383430000|2022-06-28 02:30:30|1172.77|1167.37|1171.43|1166.03|1172.77|1167.37|1171.28|1165.88|38
1656383440000|2022-06-28 02:30:40|1171.42|1166.02|1171.59|1166.19|1171.85|1166.45|1171.32|1165.92|39
1656383450000|2022-06-28 02:30:50|1171.57|1166.17|1171.36|1165.96|1171.58|1166.18|1171.07|1165.67|38
1656383460000|2022-06-28 02:31:00|1171.29|1165.89|1171.38|1165.98|1171.38|1165.98|1170.9|1165.5|39
1656383470000|2022-06-28 02:31:10|1171.33|1165.93|1171.92|1166.52|1172.03|1166.63|1171.33|1165.93|31
1656383480000|2022-06-28 02:31:20|1171.86|1166.46|1171.43|1166.03|1171.97|1166.57|1171.43|1166.03|36
1656383490000|2022-06-28 02:31:30|1171.5|1166.1|1171.32|1165.92|1171.51|1166.11|1171.08|1165.68|34
1656383500000|2022-06-28 02:31:40|1171.2|1165.8|1171.26|1165.86|1171.29|1165.89|1170.85|1165.45|33
1656383510000|2022-06-28 02:31:50|1171.27|1165.87|1172.12|1166.72|1172.12|1166.72|1171.2|1165.8|35
1656383520000|2022-06-28 02:32:00|1172.21|1166.81|1172.48|1167.08|1172.74|1167.34|1172.2|1166.8|35
1656383530000|2022-06-28 02:32:10|1172.45|1167.05|1171.51|1166.11|1172.57|1167.17|1171.47|1166.07|32
1656383540000|2022-06-28 02:32:20|1171.6|1166.2|1171.6|1166.2|1171.83|1166.43|1171.57|1166.17|34
1656383550000|2022-06-28 02:32:30|1171.62|1166.22|1172.52|1167.12|1172.52|1167.12|1171.59|1166.19|33
1656383560000|2022-06-28 02:32:40|1172.66|1167.26|1173.07|1167.67|1173.11|1167.71|1172.43|1167.03|31
1656383570000|2022-06-28 02:32:50|1173.1|1167.7|1173.67|1168.27|1173.83|1168.43|1173.06|1167.66|35
1656383580000|2022-06-28 02:33:00|1173.68|1168.28|1173.85|1168.45|1173.99|1168.59|1173.27|1167.87|29
1656383590000|2022-06-28 02:33:10|1173.7|1168.3|1173.47|1168.07|1173.7|1168.3|1172.85|1167.45|34
1656383600000|2022-06-28 02:33:20|1173.42|1168.02|1173.37|1167.97|1173.84|1168.44|1173.16|1167.76|34
1656383610000|2022-06-28 02:33:30|1173.32|1167.92|1173.69|1168.29|1173.69|1168.29|1173.28|1167.88|24
1656383620000|2022-06-28 02:33:40|1173.67|1168.27|1173.7|1168.3|1173.74|1168.34|1173.28|1167.88|24
1656383630000|2022-06-28 02:33:50|1173.72|1168.32|1173.66|1168.26|1173.83|1168.43|1173.6|1168.2|25
1656383640000|2022-06-28 02:34:00|1173.74|1168.34|1174.01|1168.61|1174.24|1168.84|1173.71|1168.31|28
1656383650000|2022-06-28 02:34:10|1174.03|1168.63|1173.46|1168.06|1174.06|1168.66|1173.27|1167.87|33
1656383660000|2022-06-28 02:34:20|1173.44|1168.04|1173.38|1167.98|1173.56|1168.16|1173.3|1167.9|35
1656383670000|2022-06-28 02:34:30|1173.4|1168|1173.82|1168.42|1173.83|1168.43|1173.39|1167.99|33
1656383680000|2022-06-28 02:34:40|1173.83|1168.43|1174.35|1168.95|1174.54|1169.14|1173.83|1168.43|29
1656383690000|2022-06-28 02:34:50|1174.39|1168.99|1174.48|1169.08|1174.81|1169.41|1174.3|1168.9|29
1656383700000|2022-06-28 02:35:00|1174.76|1169.36|1174.83|1169.43|1175.2|1169.8|1174.65|1169.25|35
1656383710000|2022-06-28 02:35:10|1174.84|1169.44|1174.92|1169.52|1175.05|1169.65|1174.84|1169.44|30
1656383720000|2022-06-28 02:35:20|1174.97|1169.57|1176.66|1171.26|1176.66|1171.26|1174.97|1169.57|27
1656383730000|2022-06-28 02:35:30|1176.75|1171.35|1176.3|1170.9|1176.93|1171.53|1176.27|1170.87|33
1656383740000|2022-06-28 02:35:40|1176.29|1170.89|1176.16|1170.76|1176.33|1170.93|1175.45|1170.05|32
1656383750000|2022-06-28 02:35:50|1176.14|1170.74|1176.2|1170.8|1176.5|1171.1|1176.06|1170.66|37
1656383760000|2022-06-28 02:36:00|1176.21|1170.81|1175.86|1170.46|1176.3|1170.9|1175.78|1170.38|32
1656383770000|2022-06-28 02:36:10|1175.89|1170.49|1175.64|1170.24|1176.1|1170.7|1175.56|1170.16|33
1656383780000|2022-06-28 02:36:20|1175.67|1170.27|1176.17|1170.77|1176.21|1170.81|1175.64|1170.24|35
1656383790000|2022-06-28 02:36:30|1176.13|1170.73|1176.65|1171.25|1176.95|1171.55|1176.06|1170.66|28
1656383800000|2022-06-28 02:36:40|1176.68|1171.28|1176.57|1171.17|1176.77|1171.37|1176.36|1170.96|34
1656383810000|2022-06-28 02:36:50|1176.58|1171.18|1176.36|1170.96|1176.75|1171.35|1176.3|1170.9|32
1656383820000|2022-06-28 02:37:00|1176.37|1170.97|1176.22|1170.82|1176.44|1171.04|1176.2|1170.8|35
1656383830000|2022-06-28 02:37:10|1176.14|1170.74|1175.78|1170.38|1176.36|1170.96|1175.78|1170.38|30
1656383840000|2022-06-28 02:37:20|1175.83|1170.43|1175.56|1170.16|1175.83|1170.43|1175.3|1169.9|26
1656383850000|2022-06-28 02:37:30|1175.53|1170.13|1175.67|1170.27|1175.89|1170.49|1175.47|1170.07|28
1656383860000|2022-06-28 02:37:40|1175.65|1170.25|1175.72|1170.32|1175.76|1170.36|1175.56|1170.16|32
1656383870000|2022-06-28 02:37:50|1175.73|1170.33|1175.73|1170.33|1175.96|1170.56|1175.63|1170.23|28
1656383880000|2022-06-28 02:38:00|1175.84|1170.44|1175.61|1170.21|1175.84|1170.44|1175.56|1170.16|25
1656383890000|2022-06-28 02:38:10|1175.63|1170.23|1175.33|1169.93|1175.66|1170.26|1175.24|1169.84|30
1656383900000|2022-06-28 02:38:20|1175.31|1169.91|1174.79|1169.39|1175.31|1169.91|1174.77|1169.37|26
1656383910000|2022-06-28 02:38:30|1174.84|1169.44|1174.76|1169.36|1174.9|1169.5|1174.57|1169.17|30
1656383920000|2022-06-28 02:38:40|1174.8|1169.4|1174.68|1169.28|1174.86|1169.46|1174.66|1169.26|23
1656383930000|2022-06-28 02:38:50|1174.65|1169.25|1175.18|1169.78|1175.26|1169.86|1174.65|1169.25|27
1656383940000|2022-06-28 02:39:00|1175.2|1169.8|1174.75|1169.35|1175.41|1170.01|1174.66|1169.26|34
1656383950000|2022-06-28 02:39:10|1174.76|1169.36|1173.92|1168.52|1174.76|1169.36|1173.84|1168.44|33
1656383960000|2022-06-28 02:39:20|1173.93|1168.53|1174.05|1168.65|1174.12|1168.72|1173.87|1168.47|27
1656383970000|2022-06-28 02:39:30|1174.06|1168.66|1174.25|1168.85|1174.32|1168.92|1173.93|1168.53|33
1656383980000|2022-06-28 02:39:40|1174.37|1168.97|1174.47|1169.07|1174.47|1169.07|1174.19|1168.79|33
1656383990000|2022-06-28 02:39:50|1174.48|1169.08|1174.57|1169.17|1174.67|1169.27|1174.4|1169|35
1656384000000|2022-06-28 02:40:00|1174.53|1169.13|1174.95|1169.55|1174.95|1169.55|1174.32|1168.92|37
1656384010000|2022-06-28 02:40:10|1174.94|1169.54|1174.83|1169.43|1175.06|1169.66|1174.73|1169.33|34
1656384020000|2022-06-28 02:40:20|1174.82|1169.42|1174.23|1168.83|1174.83|1169.43|1174.23|1168.83|35
1656384030000|2022-06-28 02:40:30|1174.26|1168.86|1172.98|1167.58|1174.26|1168.86|1172.87|1167.47|38
1656384040000|2022-06-28 02:40:40|1172.92|1167.52|1172.36|1166.96|1172.92|1167.52|1172.09|1166.69|35
1656384050000|2022-06-28 02:40:50|1172.53|1167.13|1172.36|1166.96|1172.53|1167.13|1172.27|1166.87|33
1656384060000|2022-06-28 02:41:00|1172.38|1166.98|1171.99|1166.59|1172.46|1167.06|1171.73|1166.33|30
1656384070000|2022-06-28 02:41:10|1172.01|1166.61|1172.3|1166.9|1172.35|1166.95|1171.94|1166.54|31
1656384080000|2022-06-28 02:41:20|1172.29|1166.89|1172.23|1166.83|1172.83|1167.43|1172.21|1166.81|33
1656384090000|2022-06-28 02:41:30|1172.21|1166.81|1172.63|1167.23|1172.63|1167.23|1172.17|1166.77|35
1656384100000|2022-06-28 02:41:40|1172.59|1167.19|1172.37|1166.97|1172.85|1167.45|1172.34|1166.94|35
1656384110000|2022-06-28 02:41:50|1172.34|1166.94|1172.45|1167.05|1172.89|1167.49|1172.32|1166.92|37
1656384120000|2022-06-28 02:42:00|1172.5|1167.1|1172.23|1166.83|1172.59|1167.19|1171.8|1166.4|35
1656384130000|2022-06-28 02:42:10|1172.19|1166.79|1172.1|1166.7|1172.27|1166.87|1171.99|1166.59|33
1656384140000|2022-06-28 02:42:20|1172.13|1166.73|1171.76|1166.36|1172.24|1166.84|1171.76|1166.36|32
1656384150000|2022-06-28 02:42:30|1171.79|1166.39|1171.83|1166.43|1171.9|1166.5|1171.56|1166.16|36
1656384160000|2022-06-28 02:42:40|1171.8|1166.4|1171.73|1166.33|1171.89|1166.49|1171.61|1166.21|35
1656384170000|2022-06-28 02:42:50|1171.71|1166.31|1171.38|1165.98|1171.83|1166.43|1171.38|1165.98|31
1656384180000|2022-06-28 02:43:00|1171.47|1166.07|1171.64|1166.24|1171.94|1166.54|1171.35|1165.95|32
1656384190000|2022-06-28 02:43:10|1171.59|1166.19|1171.94|1166.54|1172.11|1166.71|1171.49|1166.09|32
1656384200000|2022-06-28 02:43:20|1171.91|1166.51|1172.17|1166.77|1172.5|1167.1|1171.91|1166.51|30
1656384210000|2022-06-28 02:43:30|1172.2|1166.8|1172.37|1166.97|1172.4|1167|1172.16|1166.76|36
1656384220000|2022-06-28 02:43:40|1172.36|1166.96|1172.37|1166.97|1172.67|1167.27|1172.24|1166.84|31
1656384230000|2022-06-28 02:43:50|1172.42|1167.02|1172.4|1167|1172.58|1167.18|1172.36|1166.96|30
1656384240000|2022-06-28 02:44:00|1172.39|1166.99|1172.48|1167.08|1172.51|1167.11|1172.29|1166.89|28
1656384250000|2022-06-28 02:44:10|1172.49|1167.09|1172.69|1167.29|1172.69|1167.29|1172.43|1167.03|32
1656384260000|2022-06-28 02:44:20|1172.7|1167.3|1173.02|1167.62|1173.44|1168.04|1172.65|1167.25|30
1656384270000|2022-06-28 02:44:30|1172.9|1167.5|1174.16|1168.76|1174.16|1168.76|1172.9|1167.5|29
1656384280000|2022-06-28 02:44:40|1174.23|1168.83|1174.27|1168.87|1174.34|1168.94|1173.97|1168.57|37
1656384290000|2022-06-28 02:44:50|1174.24|1168.84|1173.79|1168.39|1174.34|1168.94|1173.74|1168.34|29
1656384300000|2022-06-28 02:45:00|1173.72|1168.32|1173.74|1168.34|1173.96|1168.56|1173.68|1168.28|36
1656384310000|2022-06-28 02:45:10|1173.72|1168.32|1173.86|1168.46|1173.97|1168.57|1173.51|1168.11|37
1656384320000|2022-06-28 02:45:20|1173.92|1168.52|1174.02|1168.62|1174.06|1168.66|1173.72|1168.32|25
1656384330000|2022-06-28 02:45:30|1174.03|1168.63|1173.74|1168.34|1174.08|1168.68|1173.69|1168.29|35
1656384340000|2022-06-28 02:45:40|1173.69|1168.29|1173.86|1168.46|1173.9|1168.5|1173.69|1168.29|26
1656384350000|2022-06-28 02:45:50|1173.88|1168.48|1173.89|1168.49|1173.97|1168.57|1173.85|1168.45|27
1656384360000|2022-06-28 02:46:00|1173.87|1168.47|1173.51|1168.11|1174|1168.6|1173.51|1168.11|33
1656384370000|2022-06-28 02:46:10|1173.54|1168.14|1172.88|1167.48|1173.56|1168.16|1172.87|1167.47|36
1656384380000|2022-06-28 02:46:20|1172.92|1167.52|1172.77|1167.37|1172.92|1167.52|1172.57|1167.17|31
1656384390000|2022-06-28 02:46:30|1172.7|1167.3|1172.89|1167.49|1172.89|1167.49|1172.23|1166.83|35
1656384400000|2022-06-28 02:46:40|1172.94|1167.54|1172.17|1166.77|1173.09|1167.69|1172.16|1166.76|34
1656384410000|2022-06-28 02:46:50|1172.2|1166.8|1171.57|1166.17|1172.21|1166.81|1171.4|1166|32
1656384420000|2022-06-28 02:47:00|1171.58|1166.18|1172.86|1167.46|1172.86|1167.46|1171.44|1166.04|33
1656384430000|2022-06-28 02:47:10|1172.96|1167.56|1174.57|1169.17|1174.57|1169.17|1172.96|1167.56|26
1656384440000|2022-06-28 02:47:20|1174.58|1169.18|1175.71|1170.31|1175.97|1170.57|1174.58|1169.18|33
1656384450000|2022-06-28 02:47:30|1175.79|1170.39|1176.29|1170.89|1176.72|1171.32|1175.79|1170.39|33
1656384460000|2022-06-28 02:47:40|1176.28|1170.88|1177.29|1171.89|1177.35|1171.95|1175.98|1170.58|37
1656384470000|2022-06-28 02:47:50|1177.19|1171.79|1176.32|1170.92|1177.32|1171.92|1176.32|1170.92|35
1656384480000|2022-06-28 02:48:00|1176.22|1170.82|1176.26|1170.86|1176.38|1170.98|1176.07|1170.67|29
1656384490000|2022-06-28 02:48:10|1176.33|1170.93|1176.15|1170.75|1176.6|1171.2|1176.11|1170.71|36
1656384500000|2022-06-28 02:48:20|1176.28|1170.88|1176.43|1171.03|1176.6|1171.2|1176.28|1170.88|30
1656384510000|2022-06-28 02:48:30|1176.56|1171.16|1176.41|1171.01|1176.7|1171.3|1176.41|1171.01|36
1656384520000|2022-06-28 02:48:40|1176.62|1171.22|1177|1171.6|1177|1171.6|1176.39|1170.99|33
1656384530000|2022-06-28 02:48:50|1177.01|1171.61|1176.03|1170.63|1177.17|1171.77|1176.03|1170.63|37
1656384540000|2022-06-28 02:49:00|1176.04|1170.64|1175.97|1170.57|1176.48|1171.08|1175.94|1170.54|34
1656384550000|2022-06-28 02:49:10|1176.04|1170.64|1175.76|1170.36|1176.07|1170.67|1175.53|1170.13|31
1656384560000|2022-06-28 02:49:20|1175.8|1170.4|1175.86|1170.46|1175.91|1170.51|1175.58|1170.18|37
1656384570000|2022-06-28 02:49:30|1175.88|1170.48|1176.84|1171.44|1176.84|1171.44|1175.83|1170.43|35
1656384580000|2022-06-28 02:49:40|1176.91|1171.51|1177.27|1171.87|1177.28|1171.88|1176.91|1171.51|32
1656384590000|2022-06-28 02:49:50|1177.16|1171.76|1176.73|1171.33|1177.3|1171.9|1176.72|1171.32|36
1656384600000|2022-06-28 02:50:00|1176.76|1171.36|1176.2|1170.8|1176.97|1171.57|1176.2|1170.8|33
1656384610000|2022-06-28 02:50:10|1176.01|1170.61|1176.27|1170.87|1176.38|1170.98|1175.91|1170.51|37
1656384620000|2022-06-28 02:50:20|1176.22|1170.82|1176.47|1171.07|1176.47|1171.07|1176.01|1170.61|33
1656384630000|2022-06-28 02:50:30|1176.52|1171.12|1176.48|1171.08|1176.55|1171.15|1176.36|1170.96|31
1656384640000|2022-06-28 02:50:40|1176.52|1171.12|1176.93|1171.53|1176.93|1171.53|1176.2|1170.8|32
1656384650000|2022-06-28 02:50:50|1176.95|1171.55|1176.75|1171.35|1177.03|1171.63|1176.62|1171.22|35
1656384660000|2022-06-28 02:51:00|1176.77|1171.37|1176.65|1171.25|1176.78|1171.38|1176.51|1171.11|27
1656384670000|2022-06-28 02:51:10|1176.69|1171.29|1176.88|1171.48|1176.91|1171.51|1175.96|1170.56|34
1656384680000|2022-06-28 02:51:20|1176.79|1171.39|1176.85|1171.45|1176.91|1171.51|1176.77|1171.37|23
1656384690000|2022-06-28 02:51:30|1176.86|1171.46|1177.65|1172.25|1177.81|1172.41|1176.86|1171.46|37
1656384700000|2022-06-28 02:51:40|1177.7|1172.3|1177.98|1172.58|1177.98|1172.58|1177.28|1171.88|35
1656384710000|2022-06-28 02:51:50|1178|1172.6|1178.67|1173.27|1179|1173.6|1178|1172.6|37
1656384720000|2022-06-28 02:52:00|1178.39|1172.99|1178.23|1172.83|1178.6|1173.2|1177.99|1172.59|34
1656384730000|2022-06-28 02:52:10|1178.24|1172.84|1178.46|1173.06|1178.49|1173.09|1177.84|1172.44|37
1656384740000|2022-06-28 02:52:20|1178.44|1173.04|1177.95|1172.55|1178.44|1173.04|1177.72|1172.32|36
1656384750000|2022-06-28 02:52:30|1177.92|1172.52|1178.07|1172.67|1178.07|1172.67|1177.83|1172.43|34
1656384760000|2022-06-28 02:52:40|1177.95|1172.55|1178.02|1172.62|1178.14|1172.74|1177.95|1172.55|27
1656384770000|2022-06-28 02:52:50|1178.08|1172.68|1178.11|1172.71|1178.26|1172.86|1177.88|1172.48|37
1656384780000|2022-06-28 02:53:00|1178.08|1172.68|1177.58|1172.18|1178.26|1172.86|1177.57|1172.17|33
1656384790000|2022-06-28 02:53:10|1177.45|1172.05|1177.05|1171.65|1177.45|1172.05|1177|1171.6|34
1656384800000|2022-06-28 02:53:20|1177.01|1171.61|1177.27|1171.87|1177.32|1171.92|1176.79|1171.39|26
1656384810000|2022-06-28 02:53:30|1177.31|1171.91|1177.5|1172.1|1178.13|1172.73|1177.31|1171.91|32
1656384820000|2022-06-28 02:53:40|1177.57|1172.17|1177.53|1172.13|1177.59|1172.19|1177.43|1172.03|30
1656384830000|2022-06-28 02:53:50|1177.48|1172.08|1177.54|1172.14|1177.63|1172.23|1177.48|1172.08|26
1656384840000|2022-06-28 02:54:00|1177.46|1172.06|1176.85|1171.45|1177.46|1172.06|1176.85|1171.45|31
1656384850000|2022-06-28 02:54:10|1176.38|1170.98|1175.45|1170.05|1176.38|1170.98|1175.45|1170.05|32
1656384860000|2022-06-28 02:54:20|1175.46|1170.06|1175.78|1170.38|1175.78|1170.38|1175.46|1170.06|32
1656384870000|2022-06-28 02:54:30|1175.8|1170.4|1176.58|1171.18|1176.61|1171.21|1175.8|1170.4|28
1656384880000|2022-06-28 02:54:40|1176.65|1171.25|1177.61|1172.21|1177.66|1172.26|1176.62|1171.22|29
1656384890000|2022-06-28 02:54:50|1177.68|1172.28|1177.4|1172|1177.71|1172.31|1177.33|1171.93|33
1656384900000|2022-06-28 02:55:00|1177.43|1172.03|1177.17|1171.77|1177.47|1172.07|1176.92|1171.52|37
1656384910000|2022-06-28 02:55:10|1177.22|1171.82|1176.97|1171.57|1177.22|1171.82|1176.8|1171.4|35
1656384920000|2022-06-28 02:55:20|1176.92|1171.52|1176.65|1171.25|1176.97|1171.57|1176.64|1171.24|29
1656384930000|2022-06-28 02:55:30|1176.63|1171.23|1176.65|1171.25|1176.79|1171.39|1176.6|1171.2|27
1656384940000|2022-06-28 02:55:40|1176.66|1171.26|1176.32|1170.92|1176.76|1171.36|1176.23|1170.83|31
1656384950000|2022-06-28 02:55:50|1176.33|1170.93|1176.43|1171.03|1176.58|1171.18|1176.23|1170.83|27
1656384960000|2022-06-28 02:56:00|1176.36|1170.96|1176.44|1171.04|1176.6|1171.2|1176.35|1170.95|22
1656384970000|2022-06-28 02:56:10|1176.42|1171.02|1176.79|1171.39|1177.03|1171.63|1176.39|1170.99|22
1656384980000|2022-06-28 02:56:20|1176.73|1171.33|1176.72|1171.32|1176.86|1171.46|1176.66|1171.26|25
1656384990000|2022-06-28 02:56:30|1176.75|1171.35|1176.48|1171.08|1176.75|1171.35|1176.31|1170.91|27
1656385000000|2022-06-28 02:56:40|1176.47|1171.07|1176.57|1171.17|1176.65|1171.25|1176.41|1171.01|25
1656385010000|2022-06-28 02:56:50|1176.58|1171.18|1176.43|1171.03|1176.71|1171.31|1176.32|1170.92|30
1656385020000|2022-06-28 02:57:00|1176.45|1171.05|1176.58|1171.18|1176.62|1171.22|1176.28|1170.88|30
1656385030000|2022-06-28 02:57:10|1176.53|1171.13|1176.04|1170.64|1176.56|1171.16|1176|1170.6|29
1656385040000|2022-06-28 02:57:20|1176.05|1170.65|1175.85|1170.45|1176.15|1170.75|1175.8|1170.4|26
1656385050000|2022-06-28 02:57:30|1175.83|1170.43|1176.12|1170.72|1176.17|1170.77|1175.83|1170.43|26
1656385060000|2022-06-28 02:57:40|1176.37|1170.97|1176.74|1171.34|1176.77|1171.37|1176.31|1170.91|32
1656385070000|2022-06-28 02:57:50|1176.72|1171.32|1176.19|1170.79|1176.75|1171.35|1176.18|1170.78|29
1656385080000|2022-06-28 02:58:00|1176.24|1170.84|1176.22|1170.82|1176.57|1171.17|1176.1|1170.7|33
1656385090000|2022-06-28 02:58:10|1176.23|1170.83|1176.22|1170.82|1176.49|1171.09|1176.13|1170.73|29
1656385100000|2022-06-28 02:58:20|1176.2|1170.8|1175.55|1170.15|1176.22|1170.82|1175.54|1170.14|24
1656385110000|2022-06-28 02:58:30|1175.59|1170.19|1176.32|1170.92|1176.36|1170.96|1175.58|1170.18|33
1656385120000|2022-06-28 02:58:40|1176.23|1170.83|1176.32|1170.92|1176.46|1171.06|1176.23|1170.83|35
1656385130000|2022-06-28 02:58:50|1176.34|1170.94|1176.99|1171.59|1177.02|1171.62|1176.25|1170.85|31
1656385140000|2022-06-28 02:59:00|1176.73|1171.33|1176.95|1171.55|1177.21|1171.81|1176.65|1171.25|31
1656385150000|2022-06-28 02:59:10|1176.96|1171.56|1176.94|1171.54|1177.01|1171.61|1176.63|1171.23|29
1656385160000|2022-06-28 02:59:20|1176.95|1171.55|1176.74|1171.34|1177.03|1171.63|1176.71|1171.31|30
1656385170000|2022-06-28 02:59:30|1176.61|1171.21|1176.56|1171.16|1176.67|1171.27|1176.46|1171.06|33
1656385180000|2022-06-28 02:59:40|1176.55|1171.15|1176.52|1171.12|1176.63|1171.23|1176.45|1171.05|30
1656385190000|2022-06-28 02:59:50|1176.51|1171.11|1176.56|1171.16|1176.56|1171.16|1176.39|1170.99|27
1656385200000|2022-06-28 03:00:00|1176.77|1171.37|1176.83|1171.43|1176.91|1171.51|1176.49|1171.09|32
1656385210000|2022-06-28 03:00:10|1176.82|1171.42|1176.11|1170.71|1176.87|1171.47|1176.07|1170.67|36
1656385220000|2022-06-28 03:00:20|1176.05|1170.65|1175.88|1170.48|1176.14|1170.74|1175.79|1170.39|27
1656385230000|2022-06-28 03:00:30|1175.83|1170.43|1176.37|1170.97|1176.41|1171.01|1175.83|1170.43|29
1656385240000|2022-06-28 03:00:40|1176.34|1170.94|1177.51|1172.11|1177.58|1172.18|1176.34|1170.94|38
1656385250000|2022-06-28 03:00:50|1177.49|1172.09|1176.94|1171.54|1177.67|1172.27|1176.94|1171.54|29
1656385260000|2022-06-28 03:01:00|1177.12|1171.72|1176.68|1171.28|1177.39|1171.99|1176.68|1171.28|28
1656385270000|2022-06-28 03:01:10|1176.8|1171.4|1176.73|1171.33|1176.83|1171.43|1176.59|1171.19|30
1656385280000|2022-06-28 03:01:20|1176.76|1171.36|1176.52|1171.12|1176.76|1171.36|1176.1|1170.7|33
1656385290000|2022-06-28 03:01:30|1176.43|1171.03|1177.09|1171.69|1177.16|1171.76|1176.43|1171.03|32
1656385300000|2022-06-28 03:01:40|1177.12|1171.72|1177.16|1171.76|1177.16|1171.76|1177.02|1171.62|27
1656385310000|2022-06-28 03:01:50|1177.18|1171.78|1177.64|1172.24|1177.64|1172.24|1177.09|1171.69|34
1656385320000|2022-06-28 03:02:00|1177.68|1172.28|1177.29|1171.89|1177.69|1172.29|1177.12|1171.72|31
1656385330000|2022-06-28 03:02:10|1177.27|1171.87|1177.15|1171.75|1177.27|1171.87|1177.11|1171.71|25
1656385340000|2022-06-28 03:02:20|1177.17|1171.77|1176.36|1170.96|1177.17|1171.77|1176.34|1170.94|31
1656385350000|2022-06-28 03:02:30|1176.35|1170.95|1176.5|1171.1|1176.6|1171.2|1176.35|1170.95|32
1656385360000|2022-06-28 03:02:40|1176.61|1171.21|1176.52|1171.12|1176.87|1171.47|1176.47|1171.07|28
1656385370000|2022-06-28 03:02:50|1176.49|1171.09|1176.6|1171.2|1176.68|1171.28|1176.45|1171.05|31
1656385380000|2022-06-28 03:03:00|1176.62|1171.22|1176.58|1171.18|1176.77|1171.37|1176.45|1171.05|29
1656385390000|2022-06-28 03:03:10|1176.55|1171.15|1176.52|1171.12|1176.59|1171.19|1176.39|1170.99|22
1656385400000|2022-06-28 03:03:20|1176.56|1171.16|1176.27|1170.87|1176.58|1171.18|1176.27|1170.87|25
1656385410000|2022-06-28 03:03:30|1176.23|1170.83|1176.09|1170.69|1176.23|1170.83|1175.8|1170.4|30
1656385420000|2022-06-28 03:03:40|1176.07|1170.67|1176.64|1171.24|1176.68|1171.28|1176.07|1170.67|35
1656385430000|2022-06-28 03:03:50|1176.49|1171.09|1176.62|1171.22|1176.63|1171.23|1176.49|1171.09|15
1656385440000|2022-06-28 03:04:00|1176.63|1171.23|1176.59|1171.19|1176.68|1171.28|1176.51|1171.11|20
1656385450000|2022-06-28 03:04:10|1176.6|1171.2|1176.53|1171.13|1176.62|1171.22|1176.49|1171.09|19
1656385460000|2022-06-28 03:04:20|1176.49|1171.09|1176.31|1170.91|1176.51|1171.11|1176.29|1170.89|14
1656385470000|2022-06-28 03:04:30|1176.3|1170.9|1176.6|1171.2|1176.6|1171.2|1176.03|1170.63|27
1656385480000|2022-06-28 03:04:40|1176.61|1171.21|1176.56|1171.16|1176.63|1171.23|1176.39|1170.99|22
1656385490000|2022-06-28 03:04:50|1176.53|1171.13|1176.33|1170.93|1176.53|1171.13|1176.29|1170.89|26
1656385500000|2022-06-28 03:05:00|1176.36|1170.96|1176.5|1171.1|1176.5|1171.1|1176.18|1170.78|28
1656385510000|2022-06-28 03:05:10|1176.65|1171.25|1177.84|1172.44|1177.9|1172.5|1176.57|1171.17|31
1656385520000|2022-06-28 03:05:20|1177.79|1172.39|1177.55|1172.15|1177.87|1172.47|1177.23|1171.83|34
1656385530000|2022-06-28 03:05:30|1177.52|1172.12|1177.43|1172.03|1177.57|1172.17|1177.4|1172|20
1656385540000|2022-06-28 03:05:40|1177.53|1172.13|1178.15|1172.75|1178.15|1172.75|1177.53|1172.13|28
1656385550000|2022-06-28 03:05:50|1178.18|1172.78|1178.2|1172.8|1178.63|1173.23|1178.06|1172.66|28
1656385560000|2022-06-28 03:06:00|1178.17|1172.77|1178|1172.6|1178.51|1173.11|1177.85|1172.45|35
1656385570000|2022-06-28 03:06:10|1178.06|1172.66|1178.47|1173.07|1178.63|1173.23|1178.05|1172.65|28
1656385580000|2022-06-28 03:06:20|1178.52|1173.12|1179.31|1173.91|1179.77|1174.37|1178.52|1173.12|34
1656385590000|2022-06-28 03:06:30|1179.46|1174.06|1180.08|1174.68|1180.08|1174.68|1179.15|1173.75|30
1656385600000|2022-06-28 03:06:40|1180.09|1174.69|1182.02|1176.62|1182.39|1176.99|1179.99|1174.59|35
1656385610000|2022-06-28 03:06:50|1182.23|1176.83|1181.11|1175.71|1182.34|1176.94|1181.11|1175.71|37
1656385620000|2022-06-28 03:07:00|1181.12|1175.72|1180.91|1175.51|1181.49|1176.09|1180.82|1175.42|35
1656385630000|2022-06-28 03:07:10|1180.67|1175.27|1180.63|1175.23|1180.87|1175.47|1180.53|1175.13|34
1656385640000|2022-06-28 03:07:20|1180.66|1175.26|1181.07|1175.67|1181.14|1175.74|1180.65|1175.25|33
1656385650000|2022-06-28 03:07:30|1181.11|1175.71|1181.32|1175.92|1181.88|1176.48|1181.09|1175.69|36
1656385660000|2022-06-28 03:07:40|1181.31|1175.91|1181.13|1175.73|1181.49|1176.09|1181.13|1175.73|30
1656385670000|2022-06-28 03:07:50|1181.01|1175.61|1180.42|1175.02|1181.01|1175.61|1180.42|1175.02|34
1656385680000|2022-06-28 03:08:00|1180.41|1175.01|1180.51|1175.11|1180.62|1175.22|1180.12|1174.72|35
1656385690000|2022-06-28 03:08:10|1180.49|1175.09|1180.2|1174.8|1180.58|1175.18|1180.2|1174.8|31
1656385700000|2022-06-28 03:08:20|1180.15|1174.75|1180.06|1174.66|1180.17|1174.77|1179.81|1174.41|33
1656385710000|2022-06-28 03:08:30|1180.15|1174.75|1181.12|1175.72|1181.12|1175.72|1179.99|1174.59|29
1656385720000|2022-06-28 03:08:40|1181.01|1175.61|1180.93|1175.53|1181.05|1175.65|1180.7|1175.3|33
1656385730000|2022-06-28 03:08:50|1180.98|1175.58|1181.06|1175.66|1181.06|1175.66|1180.63|1175.23|35
1656385740000|2022-06-28 03:09:00|1180.98|1175.58|1180.26|1174.86|1180.98|1175.58|1180.26|1174.86|34
1656385750000|2022-06-28 03:09:10|1180.3|1174.9|1180.32|1174.92|1180.61|1175.21|1180.22|1174.82|35
1656385760000|2022-06-28 03:09:20|1180.35|1174.95|1179.86|1174.46|1180.35|1174.95|1179.75|1174.35|29
1656385770000|2022-06-28 03:09:30|1179.84|1174.44|1179.92|1174.52|1180.04|1174.64|1179.82|1174.42|34
1656385780000|2022-06-28 03:09:40|1179.93|1174.53|1180|1174.6|1180.08|1174.68|1179.91|1174.51|21
1656385790000|2022-06-28 03:09:50|1180.06|1174.66|1180|1174.6|1180.11|1174.71|1179.91|1174.51|26
1656385800000|2022-06-28 03:10:00|1180.01|1174.61|1179.64|1174.24|1180.02|1174.62|1179.64|1174.24|25
1656385810000|2022-06-28 03:10:10|1179.56|1174.16|1179.02|1173.62|1179.56|1174.16|1178.94|1173.54|31
1656385820000|2022-06-28 03:10:20|1179|1173.6|1179.28|1173.88|1179.28|1173.88|1178.85|1173.45|22
1656385830000|2022-06-28 03:10:30|1179.21|1173.81|1179.97|1174.57|1179.97|1174.57|1179.06|1173.66|35
1656385840000|2022-06-28 03:10:40|1180.07|1174.67|1180.85|1175.45|1180.85|1175.45|1180.07|1174.67|33
1656385850000|2022-06-28 03:10:50|1180.74|1175.34|1180.47|1175.07|1180.94|1175.54|1180.38|1174.98|38
1656385860000|2022-06-28 03:11:00|1180.5|1175.1|1180.21|1174.81|1180.56|1175.16|1180.21|1174.81|34
1656385870000|2022-06-28 03:11:10|1180.24|1174.84|1180.17|1174.77|1180.3|1174.9|1180.12|1174.72|30
1656385880000|2022-06-28 03:11:20|1180.16|1174.76|1180.1|1174.7|1180.2|1174.8|1180.03|1174.63|20
1656385890000|2022-06-28 03:11:30|1180.02|1174.62|1180.13|1174.73|1180.24|1174.84|1180.02|1174.62|29
1656385900000|2022-06-28 03:11:40|1180.16|1174.76|1180.26|1174.86|1180.34|1174.94|1180.14|1174.74|23
1656385910000|2022-06-28 03:11:50|1180.27|1174.87|1180.47|1175.07|1180.47|1175.07|1180.24|1174.84|19
1656385920000|2022-06-28 03:12:00|1180.55|1175.15|1180.36|1174.96|1180.98|1175.58|1180.33|1174.93|38
1656385930000|2022-06-28 03:12:10|1180.37|1174.97|1180.74|1175.34|1180.77|1175.37|1180.37|1174.97|28
1656385940000|2022-06-28 03:12:20|1180.68|1175.28|1180.77|1175.37|1180.93|1175.53|1180.68|1175.28|31
1656385950000|2022-06-28 03:12:30|1180.74|1175.34|1180.74|1175.34|1180.81|1175.41|1180.54|1175.14|31
1656385960000|2022-06-28 03:12:40|1180.67|1175.27|1180.88|1175.48|1180.96|1175.56|1180.67|1175.27|30
1656385970000|2022-06-28 03:12:50|1180.86|1175.46|1182.15|1176.75|1182.26|1176.86|1180.65|1175.25|32
1656385980000|2022-06-28 03:13:00|1182.16|1176.76|1181.73|1176.33|1182.16|1176.76|1181.73|1176.33|37
1656385990000|2022-06-28 03:13:10|1181.82|1176.42|1181.83|1176.43|1182.04|1176.64|1181.61|1176.21|37
1656386000000|2022-06-28 03:13:20|1181.87|1176.47|1182.02|1176.62|1182.27|1176.87|1181.64|1176.24|31
1656386010000|2022-06-28 03:13:30|1182.08|1176.68|1182.13|1176.73|1182.25|1176.85|1181.97|1176.57|30
1656386020000|2022-06-28 03:13:40|1182.15|1176.75|1181.75|1176.35|1182.2|1176.8|1181.38|1175.98|36
1656386030000|2022-06-28 03:13:50|1181.72|1176.32|1181.43|1176.03|1181.77|1176.37|1181.36|1175.96|28
1656386040000|2022-06-28 03:14:00|1181.49|1176.09|1180.78|1175.38|1181.49|1176.09|1180.78|1175.38|31
1656386050000|2022-06-28 03:14:10|1180.75|1175.35|1180.85|1175.45|1180.98|1175.58|1180.69|1175.29|34
1656386060000|2022-06-28 03:14:20|1180.86|1175.46|1181.21|1175.81|1181.21|1175.81|1180.79|1175.39|22
1656386070000|2022-06-28 03:14:30|1181.22|1175.82|1181.14|1175.74|1181.22|1175.82|1181.09|1175.69|23
1656386080000|2022-06-28 03:14:40|1181.1|1175.7|1181.04|1175.64|1181.13|1175.73|1180.88|1175.48|25
1656386090000|2022-06-28 03:14:50|1180.97|1175.57|1181.51|1176.11|1181.58|1176.18|1180.96|1175.56|29
1656386100000|2022-06-28 03:15:00|1181.57|1176.17|1181.01|1175.61|1181.64|1176.24|1180.93|1175.53|28
1656386110000|2022-06-28 03:15:10|1181.04|1175.64|1181.22|1175.82|1181.25|1175.85|1180.87|1175.47|32
1656386120000|2022-06-28 03:15:20|1181.26|1175.86|1181.34|1175.94|1181.53|1176.13|1181.1|1175.7|31
1656386130000|2022-06-28 03:15:30|1181.37|1175.97|1181.27|1175.87|1181.39|1175.99|1181.2|1175.8|28
1656386140000|2022-06-28 03:15:40|1181.26|1175.86|1181.18|1175.78|1181.33|1175.93|1181.18|1175.78|20
1656386150000|2022-06-28 03:15:50|1181.24|1175.84|1181.65|1176.25|1181.68|1176.28|1181.22|1175.82|31
1656386160000|2022-06-28 03:16:00|1181.61|1176.21|1182.01|1176.61|1182.23|1176.83|1181.61|1176.21|30
1656386170000|2022-06-28 03:16:10|1181.93|1176.53|1181.48|1176.08|1182.05|1176.65|1181.48|1176.08|28
1656386180000|2022-06-28 03:16:20|1181.47|1176.07|1181.28|1175.88|1181.47|1176.07|1181.19|1175.79|38
1656386190000|2022-06-28 03:16:30|1181.3|1175.9|1181.3|1175.9|1181.43|1176.03|1181.25|1175.85|27
1656386200000|2022-06-28 03:16:40|1181.38|1175.98|1181.32|1175.92|1181.38|1175.98|1181.26|1175.86|15
1656386210000|2022-06-28 03:16:50|1181.57|1176.17|1181.83|1176.43|1181.87|1176.47|1181.57|1176.17|32
1656386220000|2022-06-28 03:17:00|1181.87|1176.47|1182.24|1176.84|1182.33|1176.93|1181.8|1176.4|31
1656386230000|2022-06-28 03:17:10|1182.17|1176.77|1181.85|1176.45|1182.26|1176.86|1181.75|1176.35|31
1656386240000|2022-06-28 03:17:20|1181.86|1176.46|1181.69|1176.29|1182.56|1177.16|1181.69|1176.29|33
1656386250000|2022-06-28 03:17:30|1181.59|1176.19|1180.74|1175.34|1181.68|1176.28|1180.74|1175.34|29
1656386260000|2022-06-28 03:17:40|1180.75|1175.35|1180.55|1175.15|1180.79|1175.39|1180.49|1175.09|26
1656386270000|2022-06-28 03:17:50|1180.56|1175.16|1180.69|1175.29|1180.83|1175.43|1180.54|1175.14|22
1656386280000|2022-06-28 03:18:00|1180.65|1175.25|1180.41|1175.01|1180.67|1175.27|1180.35|1174.95|32
1656386290000|2022-06-28 03:18:10|1180.43|1175.03|1180.42|1175.02|1180.45|1175.05|1180.16|1174.76|33
1656386300000|2022-06-28 03:18:20|1180.41|1175.01|1180.05|1174.65|1180.41|1175.01|1180.01|1174.61|29
1656386310000|2022-06-28 03:18:30|1180.12|1174.72|1180|1174.6|1180.12|1174.72|1179.74|1174.34|29
1656386320000|2022-06-28 03:18:40|1180.08|1174.68|1180.72|1175.32|1180.72|1175.32|1180.06|1174.66|31
1656386330000|2022-06-28 03:18:50|1180.73|1175.33|1180.38|1174.98|1180.82|1175.42|1180.11|1174.71|33
1656386340000|2022-06-28 03:19:00|1180.37|1174.97|1179.78|1174.38|1180.42|1175.02|1179.77|1174.37|32
1656386350000|2022-06-28 03:19:10|1179.81|1174.41|1179.96|1174.56|1180.06|1174.66|1179.8|1174.4|34
1656386360000|2022-06-28 03:19:20|1179.99|1174.59|1180.06|1174.66|1180.09|1174.69|1179.98|1174.58|31
1656386370000|2022-06-28 03:19:30|1180.04|1174.64|1179.88|1174.48|1180.07|1174.67|1179.8|1174.4|25
1656386380000|2022-06-28 03:19:40|1179.98|1174.58|1180.18|1174.78|1180.26|1174.86|1179.74|1174.34|31
1656386390000|2022-06-28 03:19:50|1180.22|1174.82|1180.18|1174.78|1180.42|1175.02|1180.18|1174.78|28
1656386400000|2022-06-28 03:20:00|1180.14|1174.74|1179.76|1174.36|1180.14|1174.74|1179.71|1174.31|27
1656386410000|2022-06-28 03:20:10|1179.78|1174.38|1179.74|1174.34|1179.91|1174.51|1179.74|1174.34|32
1656386420000|2022-06-28 03:20:20|1179.73|1174.33|1179.17|1173.77|1179.74|1174.34|1179.1|1173.7|30
1656386430000|2022-06-28 03:20:30|1179.19|1173.79|1178.58|1173.18|1179.19|1173.79|1178.52|1173.12|28
1656386440000|2022-06-28 03:20:40|1178.57|1173.17|1178.82|1173.42|1178.94|1173.54|1178.56|1173.16|29
1656386450000|2022-06-28 03:20:50|1178.89|1173.49|1178.2|1172.8|1178.89|1173.49|1178.2|1172.8|29
1656386460000|2022-06-28 03:21:00|1178.26|1172.86|1178.52|1173.12|1178.55|1173.15|1178.26|1172.86|28
1656386470000|2022-06-28 03:21:10|1178.49|1173.09|1178.37|1172.97|1178.69|1173.29|1178.26|1172.86|31
1656386480000|2022-06-28 03:21:20|1178.34|1172.94|1178.66|1173.26|1178.74|1173.34|1178.34|1172.94|27
1656386490000|2022-06-28 03:21:30|1178.64|1173.24|1178.74|1173.34|1178.79|1173.39|1178.64|1173.24|34
1656386500000|2022-06-28 03:21:40|1178.73|1173.33|1178.99|1173.59|1179.22|1173.82|1178.73|1173.33|35
1656386510000|2022-06-28 03:21:50|1178.91|1173.51|1178.75|1173.35|1178.99|1173.59|1178.73|1173.33|31
1656386520000|2022-06-28 03:22:00|1178.81|1173.41|1179.01|1173.61|1179.19|1173.79|1178.75|1173.35|29
1656386530000|2022-06-28 03:22:10|1179|1173.6|1178.98|1173.58|1179.15|1173.75|1178.94|1173.54|32
1656386540000|2022-06-28 03:22:20|1179.04|1173.64|1179.11|1173.71|1179.13|1173.73|1178.81|1173.41|32
1656386550000|2022-06-28 03:22:30|1179.07|1173.67|1179.12|1173.72|1179.14|1173.74|1179.02|1173.62|25
1656386560000|2022-06-28 03:22:40|1179.11|1173.71|1179.31|1173.91|1179.42|1174.02|1179.03|1173.63|30
1656386570000|2022-06-28 03:22:50|1179.3|1173.9|1179.35|1173.95|1179.41|1174.01|1179.22|1173.82|33
1656386580000|2022-06-28 03:23:00|1179.4|1174|1180.29|1174.89|1180.3|1174.9|1179.4|1174|31
1656386590000|2022-06-28 03:23:10|1180.24|1174.84|1179.74|1174.34|1180.31|1174.91|1179.72|1174.32|27
1656386600000|2022-06-28 03:23:20|1179.78|1174.38|1179.81|1174.41|1179.86|1174.46|1179.65|1174.25|27
1656386610000|2022-06-28 03:23:30|1179.88|1174.48|1179.67|1174.27|1179.9|1174.5|1179.67|1174.27|31
1656386620000|2022-06-28 03:23:40|1179.74|1174.34|1179.27|1173.87|1179.75|1174.35|1179.26|1173.86|25
1656386630000|2022-06-28 03:23:50|1179.25|1173.85|1179.28|1173.88|1179.41|1174.01|1179.2|1173.8|24
1656386640000|2022-06-28 03:24:00|1179.26|1173.86|1179.94|1174.54|1180.18|1174.78|1179.26|1173.86|33
1656386650000|2022-06-28 03:24:10|1179.96|1174.56|1179.86|1174.46|1179.96|1174.56|1179.81|1174.41|28
1656386660000|2022-06-28 03:24:20|1179.85|1174.45|1179.89|1174.49|1179.92|1174.52|1179.8|1174.4|29
1656386670000|2022-06-28 03:24:30|1179.87|1174.47|1178.95|1173.55|1179.87|1174.47|1178.95|1173.55|27
1656386680000|2022-06-28 03:24:40|1178.99|1173.59|1179.1|1173.7|1179.47|1174.07|1178.99|1173.59|33
1656386690000|2022-06-28 03:24:50|1179.16|1173.76|1179.36|1173.96|1179.44|1174.04|1179.16|1173.76|33
1656386700000|2022-06-28 03:25:00|1179.41|1174.01|1178.78|1173.38|1179.41|1174.01|1178.68|1173.28|26
1656386710000|2022-06-28 03:25:10|1178.77|1173.37|1179.06|1173.66|1179.11|1173.71|1178.74|1173.34|31
1656386720000|2022-06-28 03:25:20|1179.05|1173.65|1179.09|1173.69|1179.27|1173.87|1179.02|1173.62|31
1656386730000|2022-06-28 03:25:30|1179.08|1173.68|1179.37|1173.97|1179.37|1173.97|1179.03|1173.63|22
1656386740000|2022-06-28 03:25:40|1179.41|1174.01|1179.51|1174.11|1179.58|1174.18|1179.41|1174.01|29
1656386750000|2022-06-28 03:25:50|1179.5|1174.1|1180.2|1174.8|1180.2|1174.8|1179.42|1174.02|28
1656386760000|2022-06-28 03:26:00|1180.18|1174.78|1180.02|1174.62|1180.39|1174.99|1179.84|1174.44|29
1656386770000|2022-06-28 03:26:10|1179.98|1174.58|1179.24|1173.84|1180.02|1174.62|1179.2|1173.8|30
1656386780000|2022-06-28 03:26:20|1179.28|1173.88|1179.53|1174.13|1179.56|1174.16|1179.19|1173.79|30
1656386790000|2022-06-28 03:26:30|1179.58|1174.18|1179.49|1174.09|1179.65|1174.25|1179.41|1174.01|34
1656386800000|2022-06-28 03:26:40|1179.52|1174.12|1179.58|1174.18|1179.64|1174.24|1179.49|1174.09|29
1656386810000|2022-06-28 03:26:50|1179.59|1174.19|1179.96|1174.56|1179.96|1174.56|1179.57|1174.17|26
1656386820000|2022-06-28 03:27:00|1179.95|1174.55|1179.75|1174.35|1179.95|1174.55|1179.75|1174.35|20
1656386830000|2022-06-28 03:27:10|1179.77|1174.37|1180.12|1174.72|1180.16|1174.76|1179.77|1174.37|29
1656386840000|2022-06-28 03:27:20|1180.1|1174.7|1179.58|1174.18|1180.1|1174.7|1179.57|1174.17|30
1656386850000|2022-06-28 03:27:30|1179.57|1174.17|1179.67|1174.27|1179.72|1174.32|1179.53|1174.13|25
1656386860000|2022-06-28 03:27:40|1179.68|1174.28|1179.7|1174.3|1179.7|1174.3|1179.59|1174.19|11
1656386870000|2022-06-28 03:27:50|1179.68|1174.28|1179.7|1174.3|1179.71|1174.31|1179.65|1174.25|9
1656386880000|2022-06-28 03:28:00|1179.66|1174.26|1179.68|1174.28|1180.12|1174.72|1179.63|1174.23|25
1656386890000|2022-06-28 03:28:10|1179.63|1174.23|1180.2|1174.8|1180.21|1174.81|1179.63|1174.23|18
1656386900000|2022-06-28 03:28:20|1180.11|1174.71|1179.94|1174.54|1180.15|1174.75|1179.74|1174.34|28
1656386910000|2022-06-28 03:28:30|1179.96|1174.56|1179.94|1174.54|1179.98|1174.58|1179.61|1174.21|35
1656386920000|2022-06-28 03:28:40|1180.03|1174.63|1180.44|1175.04|1180.8|1175.4|1180.03|1174.63|37
1656386930000|2022-06-28 03:28:50|1180.41|1175.01|1180.81|1175.41|1180.86|1175.46|1180.41|1175.01|28
1656386940000|2022-06-28 03:29:00|1180.84|1175.44|1180.25|1174.85|1180.84|1175.44|1180.24|1174.84|34
1656386950000|2022-06-28 03:29:10|1180.31|1174.91|1180.37|1174.97|1180.39|1174.99|1180.23|1174.83|33
1656386960000|2022-06-28 03:29:20|1180.39|1174.99|1180.38|1174.98|1180.42|1175.02|1180.28|1174.88|32
1656386970000|2022-06-28 03:29:30|1180.41|1175.01|1180.32|1174.92|1180.61|1175.21|1180.32|1174.92|37
1656386980000|2022-06-28 03:29:40|1180.18|1174.78|1180.14|1174.74|1180.2|1174.8|1180.06|1174.66|31
1656386990000|2022-06-28 03:29:50|1180.21|1174.81|1180.62|1175.22|1180.63|1175.23|1180.2|1174.8|29
1656387000000|2022-06-28 03:30:00|1180.6|1175.2|1180.91|1175.51|1180.91|1175.51|1180.3|1174.9|35
1656387010000|2022-06-28 03:30:10|1180.78|1175.38|1180.9|1175.5|1180.94|1175.54|1180.47|1175.07|33
1656387020000|2022-06-28 03:30:20|1180.91|1175.51|1180.3|1174.9|1180.93|1175.53|1180.25|1174.85|30
1656387030000|2022-06-28 03:30:30|1180.41|1175.01|1180.44|1175.04|1180.44|1175.04|1180.26|1174.86|21
1656387040000|2022-06-28 03:30:40|1180.49|1175.09|1179.66|1174.26|1180.49|1175.09|1179.54|1174.14|34
1656387050000|2022-06-28 03:30:50|1179.62|1174.22|1179.78|1174.38|1179.8|1174.4|1179.61|1174.21|28
1656387060000|2022-06-28 03:31:00|1179.76|1174.36|1180.04|1174.64|1180.04|1174.64|1179.63|1174.23|31
1656387070000|2022-06-28 03:31:10|1180.06|1174.66|1180.38|1174.98|1180.51|1175.11|1180.02|1174.62|30
1656387080000|2022-06-28 03:31:20|1180.43|1175.03|1180.41|1175.01|1180.69|1175.29|1180.35|1174.95|25
1656387090000|2022-06-28 03:31:30|1180.37|1174.97|1180|1174.6|1180.41|1175.01|1179.87|1174.47|30
1656387100000|2022-06-28 03:31:40|1180.02|1174.62|1179.67|1174.27|1180.04|1174.64|1179.66|1174.26|18
1656387110000|2022-06-28 03:31:50|1179.69|1174.29|1179.65|1174.25|1179.77|1174.37|1179.57|1174.17|24
1656387120000|2022-06-28 03:32:00|1179.64|1174.24|1179.78|1174.38|1179.78|1174.38|1179.56|1174.16|15
1656387130000|2022-06-28 03:32:10|1179.8|1174.4|1180.37|1174.97|1180.37|1174.97|1179.7|1174.3|20
1656387140000|2022-06-28 03:32:20|1180.34|1174.94|1180.49|1175.09|1180.64|1175.24|1180.17|1174.77|27
1656387150000|2022-06-28 03:32:30|1180.43|1175.03|1180.37|1174.97|1180.43|1175.03|1180.03|1174.63|29
1656387160000|2022-06-28 03:32:40|1180.36|1174.96|1180.06|1174.66|1180.43|1175.03|1180.06|1174.66|23
1656387170000|2022-06-28 03:32:50|1180.07|1174.67|1180.13|1174.73|1180.2|1174.8|1179.73|1174.33|33
1656387180000|2022-06-28 03:33:00|1180.12|1174.72|1180.29|1174.89|1180.31|1174.91|1180.12|1174.72|30
1656387190000|2022-06-28 03:33:10|1180.25|1174.85|1180.58|1175.18|1180.72|1175.32|1180.25|1174.85|30
1656387200000|2022-06-28 03:33:20|1180.6|1175.2|1180.24|1174.84|1180.68|1175.28|1180.24|1174.84|24
1656387210000|2022-06-28 03:33:30|1180.29|1174.89|1180.16|1174.76|1180.29|1174.89|1179.98|1174.58|28
1656387220000|2022-06-28 03:33:40|1180.14|1174.74|1179.08|1173.68|1180.14|1174.74|1179.04|1173.64|29
1656387230000|2022-06-28 03:33:50|1179.05|1173.65|1179.13|1173.73|1179.16|1173.76|1178.98|1173.58|30
1656387240000|2022-06-28 03:34:00|1179.05|1173.65|1179.03|1173.63|1179.25|1173.85|1178.98|1173.58|29
1656387250000|2022-06-28 03:34:10|1179|1173.6|1179.27|1173.87|1179.27|1173.87|1178.91|1173.51|25
1656387260000|2022-06-28 03:34:20|1179.28|1173.88|1179.28|1173.88|1179.32|1173.92|1179.19|1173.79|25
1656387270000|2022-06-28 03:34:30|1179.31|1173.91|1180.32|1174.92|1180.32|1174.92|1179.31|1173.91|31
1656387280000|2022-06-28 03:34:40|1180.31|1174.91|1180.14|1174.74|1180.42|1175.02|1180.06|1174.66|27
1656387290000|2022-06-28 03:34:50|1180.11|1174.71|1180.08|1174.68|1180.14|1174.74|1180.01|1174.61|20
1656387300000|2022-06-28 03:35:00|1180.07|1174.67|1180.22|1174.82|1180.29|1174.89|1180.07|1174.67|32
1656387310000|2022-06-28 03:35:10|1180.23|1174.83|1180.39|1174.99|1180.49|1175.09|1180.23|1174.83|32
1656387320000|2022-06-28 03:35:20|1180.44|1175.04|1180.43|1175.03|1180.47|1175.07|1180.15|1174.75|31
1656387330000|2022-06-28 03:35:30|1180.39|1174.99|1180.21|1174.81|1180.46|1175.06|1180.19|1174.79|22
1656387340000|2022-06-28 03:35:40|1180.3|1174.9|1180.1|1174.7|1180.3|1174.9|1179.85|1174.45|29
1656387350000|2022-06-28 03:35:50|1180.06|1174.66|1180.06|1174.66|1180.21|1174.81|1179.96|1174.56|34
1656387360000|2022-06-28 03:36:00|1180.07|1174.67|1180.13|1174.73|1180.2|1174.8|1180|1174.6|32
1656387370000|2022-06-28 03:36:10|1180.12|1174.72|1179.87|1174.47|1180.18|1174.78|1179.87|1174.47|23
1656387380000|2022-06-28 03:36:20|1179.94|1174.54|1179.72|1174.32|1179.94|1174.54|1179.47|1174.07|31
1656387390000|2022-06-28 03:36:30|1179.74|1174.34|1179.6|1174.2|1179.75|1174.35|1179.52|1174.12|24
1656387400000|2022-06-28 03:36:40|1179.59|1174.19|1179.56|1174.16|1179.65|1174.25|1179.52|1174.12|23
1656387410000|2022-06-28 03:36:50|1179.55|1174.15|1179.62|1174.22|1179.74|1174.34|1179.53|1174.13|19
1656387420000|2022-06-28 03:37:00|1179.7|1174.3|1180.05|1174.65|1180.05|1174.65|1179.61|1174.21|27
1656387430000|2022-06-28 03:37:10|1180.04|1174.64|1180.06|1174.66|1180.07|1174.67|1179.95|1174.55|15
1656387440000|2022-06-28 03:37:20|1180.07|1174.67|1179.94|1174.54|1180.07|1174.67|1179.87|1174.47|26
1656387450000|2022-06-28 03:37:30|1179.92|1174.52|1180.01|1174.61|1180.01|1174.61|1179.88|1174.48|17
1656387460000|2022-06-28 03:37:40|1179.99|1174.59|1180.03|1174.63|1180.04|1174.64|1179.95|1174.55|15
1656387470000|2022-06-28 03:37:50|1179.99|1174.59|1180.11|1174.71|1180.12|1174.72|1179.99|1174.59|15
1656387480000|2022-06-28 03:38:00|1180.08|1174.68|1180.36|1174.96|1180.36|1174.96|1180.01|1174.61|24
1656387490000|2022-06-28 03:38:10|1180.44|1175.04|1182.33|1176.93|1182.33|1176.93|1180.44|1175.04|32
1656387500000|2022-06-28 03:38:20|1182.22|1176.82|1182.65|1177.25|1182.98|1177.58|1182.22|1176.82|35
1656387510000|2022-06-28 03:38:30|1182.62|1177.22|1182.29|1176.89|1182.65|1177.25|1182.19|1176.79|39
1656387520000|2022-06-28 03:38:40|1182.27|1176.87|1181.97|1176.57|1182.32|1176.92|1181.66|1176.26|30
1656387530000|2022-06-28 03:38:50|1181.98|1176.58|1181.82|1176.42|1182.3|1176.9|1181.68|1176.28|36
1656387540000|2022-06-28 03:39:00|1181.76|1176.36|1182.1|1176.7|1182.11|1176.71|1181.76|1176.36|22
1656387550000|2022-06-28 03:39:10|1182.15|1176.75|1182.56|1177.16|1182.64|1177.24|1182.15|1176.75|32
1656387560000|2022-06-28 03:39:20|1182.57|1177.17|1182.63|1177.23|1182.8|1177.4|1182.36|1176.96|33
1656387570000|2022-06-28 03:39:30|1182.75|1177.35|1182.88|1177.48|1182.92|1177.52|1182.58|1177.18|26
1656387580000|2022-06-28 03:39:40|1182.84|1177.44|1183.07|1177.67|1183.07|1177.67|1182.38|1176.98|31
1656387590000|2022-06-28 03:39:50|1183.32|1177.92|1184.17|1178.77|1184.23|1178.83|1183.32|1177.92|38
1656387600000|2022-06-28 03:40:00|1184.14|1178.74|1183.86|1178.46|1184.35|1178.95|1183.86|1178.46|36
1656387610000|2022-06-28 03:40:10|1183.85|1178.45|1183.05|1177.65|1183.94|1178.54|1182.86|1177.46|34
1656387620000|2022-06-28 03:40:20|1183.03|1177.63|1182.56|1177.16|1183.06|1177.66|1182.55|1177.15|30
1656387630000|2022-06-28 03:40:30|1182.55|1177.15|1182.48|1177.08|1182.87|1177.47|1181.95|1176.55|34
1656387640000|2022-06-28 03:40:40|1182.36|1176.96|1182.54|1177.14|1182.69|1177.29|1182.34|1176.94|31
1656387650000|2022-06-28 03:40:50|1182.57|1177.17|1182.74|1177.34|1182.75|1177.35|1182.28|1176.88|31
1656387660000|2022-06-28 03:41:00|1182.64|1177.24|1182.83|1177.43|1183.01|1177.61|1182.49|1177.09|30
1656387670000|2022-06-28 03:41:10|1182.89|1177.49|1182.95|1177.55|1183.01|1177.61|1182.65|1177.25|32
1656387680000|2022-06-28 03:41:20|1182.89|1177.49|1183.01|1177.61|1183.06|1177.66|1182.79|1177.39|32
1656387690000|2022-06-28 03:41:30|1182.98|1177.58|1182.66|1177.26|1182.98|1177.58|1182.6|1177.2|27
1656387700000|2022-06-28 03:41:40|1182.68|1177.28|1182.79|1177.39|1182.99|1177.59|1182.6|1177.2|29
1656387710000|2022-06-28 03:41:50|1182.81|1177.41|1182.64|1177.24|1182.82|1177.42|1182.56|1177.16|26
1656387720000|2022-06-28 03:42:00|1182.6|1177.2|1182.3|1176.9|1182.66|1177.26|1182.11|1176.71|28
1656387730000|2022-06-28 03:42:10|1182.29|1176.89|1182.56|1177.16|1182.71|1177.31|1182.26|1176.86|32
1656387740000|2022-06-28 03:42:20|1182.55|1177.15|1182.76|1177.36|1182.85|1177.45|1182.53|1177.13|32
1656387750000|2022-06-28 03:42:30|1182.73|1177.33|1183.03|1177.63|1183.03|1177.63|1182.71|1177.31|28
1656387760000|2022-06-28 03:42:40|1183.02|1177.62|1183.44|1178.04|1183.56|1178.16|1182.94|1177.54|29
1656387770000|2022-06-28 03:42:50|1183.46|1178.06|1183.19|1177.79|1183.49|1178.09|1183.08|1177.68|24
1656387780000|2022-06-28 03:43:00|1183.11|1177.71|1183.2|1177.8|1183.25|1177.85|1183.08|1177.68|26
1656387790000|2022-06-28 03:43:10|1183.23|1177.83|1183.09|1177.69|1183.23|1177.83|1182.89|1177.49|24
1656387800000|2022-06-28 03:43:20|1183.05|1177.65|1183.1|1177.7|1183.13|1177.73|1183.01|1177.61|26
1656387810000|2022-06-28 03:43:30|1183.12|1177.72|1183.17|1177.77|1183.2|1177.8|1183.1|1177.7|31
1656387820000|2022-06-28 03:43:40|1183.2|1177.8|1182.85|1177.45|1183.2|1177.8|1182.61|1177.21|32
1656387830000|2022-06-28 03:43:50|1182.79|1177.39|1182.67|1177.27|1182.79|1177.39|1182.66|1177.26|20
1656387840000|2022-06-28 03:44:00|1182.69|1177.29|1182.68|1177.28|1182.89|1177.49|1182.65|1177.25|21
1656387850000|2022-06-28 03:44:10|1182.77|1177.37|1182.88|1177.48|1183.15|1177.75|1182.7|1177.3|27
1656387860000|2022-06-28 03:44:20|1182.85|1177.45|1182.79|1177.39|1182.85|1177.45|1182.73|1177.33|15
1656387870000|2022-06-28 03:44:30|1182.8|1177.4|1182.89|1177.49|1182.95|1177.55|1182.74|1177.34|21
1656387880000|2022-06-28 03:44:40|1182.93|1177.53|1183.63|1178.23|1183.66|1178.26|1182.88|1177.48|34
1656387890000|2022-06-28 03:44:50|1183.61|1178.21|1183.43|1178.03|1183.72|1178.32|1183.37|1177.97|29
1656387900000|2022-06-28 03:45:00|1183.36|1177.96|1183.65|1178.25|1183.83|1178.43|1183.36|1177.96|27
1656387910000|2022-06-28 03:45:10|1183.67|1178.27|1182.35|1176.95|1183.68|1178.28|1182.3|1176.9|33
1656387920000|2022-06-28 03:45:20|1182.33|1176.93|1182.4|1177|1182.57|1177.17|1182.27|1176.87|34
1656387930000|2022-06-28 03:45:30|1182.52|1177.12|1182.52|1177.12|1182.93|1177.53|1182.45|1177.05|34
1656387940000|2022-06-28 03:45:40|1182.54|1177.14|1181.93|1176.53|1182.58|1177.18|1181.85|1176.45|29
1656387950000|2022-06-28 03:45:50|1181.95|1176.55|1181.58|1176.18|1181.98|1176.58|1181.45|1176.05|32
1656387960000|2022-06-28 03:46:00|1181.76|1176.36|1182.06|1176.66|1182.18|1176.78|1181.72|1176.32|33
1656387970000|2022-06-28 03:46:10|1182.11|1176.71|1181.99|1176.59|1182.18|1176.78|1181.89|1176.49|32
1656387980000|2022-06-28 03:46:20|1181.94|1176.54|1182.05|1176.65|1182.08|1176.68|1181.94|1176.54|26
1656387990000|2022-06-28 03:46:30|1181.95|1176.55|1182.11|1176.71|1182.19|1176.79|1181.95|1176.55|33
1656388000000|2022-06-28 03:46:40|1182.18|1176.78|1182.1|1176.7|1182.18|1176.78|1182.01|1176.61|16
1656388010000|2022-06-28 03:46:50|1182.21|1176.81|1182.64|1177.24|1182.64|1177.24|1182.17|1176.77|19
1656388020000|2022-06-28 03:47:00|1182.65|1177.25|1182.81|1177.41|1183.29|1177.89|1182.65|1177.25|30
1656388030000|2022-06-28 03:47:10|1182.82|1177.42|1183.1|1177.7|1183.35|1177.95|1182.82|1177.42|37
1656388040000|2022-06-28 03:47:20|1183.09|1177.69|1183.43|1178.03|1183.43|1178.03|1182.99|1177.59|34
1656388050000|2022-06-28 03:47:30|1183.44|1178.04|1183.46|1178.06|1183.47|1178.07|1183.19|1177.79|29
1656388060000|2022-06-28 03:47:40|1183.51|1178.11|1183.37|1177.97|1183.51|1178.11|1183.32|1177.92|24
1656388070000|2022-06-28 03:47:50|1183.19|1177.79|1183.26|1177.86|1183.3|1177.9|1183.11|1177.71|19
1656388080000|2022-06-28 03:48:00|1183.23|1177.83|1183.59|1178.19|1183.6|1178.2|1183.19|1177.79|21
1656388090000|2022-06-28 03:48:10|1183.58|1178.18|1183.25|1177.85|1183.61|1178.21|1183.18|1177.78|29
1656388100000|2022-06-28 03:48:20|1183.24|1177.84|1183.28|1177.88|1183.3|1177.9|1183.2|1177.8|17
1656388110000|2022-06-28 03:48:30|1183.27|1177.87|1182.71|1177.31|1183.27|1177.87|1182.58|1177.18|22
1656388120000|2022-06-28 03:48:40|1182.83|1177.43|1182.74|1177.34|1182.91|1177.51|1182.71|1177.31|27
1656388130000|2022-06-28 03:48:50|1182.77|1177.37|1182.46|1177.06|1182.77|1177.37|1182.31|1176.91|26
1656388140000|2022-06-28 03:49:00|1182.42|1177.02|1182.98|1177.58|1183|1177.6|1182.38|1176.98|27
1656388150000|2022-06-28 03:49:10|1183.03|1177.63|1182.66|1177.26|1183.07|1177.67|1182.66|1177.26|24
1656388160000|2022-06-28 03:49:20|1182.82|1177.42|1183.38|1177.98|1183.38|1177.98|1182.57|1177.17|17
1656388170000|2022-06-28 03:49:30|1183.28|1177.88|1183.19|1177.79|1183.35|1177.95|1183.1|1177.7|29
1656388180000|2022-06-28 03:49:40|1183.14|1177.74|1182.9|1177.5|1183.25|1177.85|1182.9|1177.5|28
1656388190000|2022-06-28 03:49:50|1182.89|1177.49|1183.02|1177.62|1183.02|1177.62|1182.71|1177.31|25
1656388200000|2022-06-28 03:50:00|1182.98|1177.58|1182.75|1177.35|1183.01|1177.61|1182.73|1177.33|25
1656388210000|2022-06-28 03:50:10|1182.85|1177.45|1182.84|1177.44|1182.89|1177.49|1182.74|1177.34|28
1656388220000|2022-06-28 03:50:20|1182.83|1177.43|1183.13|1177.73|1183.23|1177.83|1182.83|1177.43|20
1656388230000|2022-06-28 03:50:30|1183.12|1177.72|1183.07|1177.67|1183.15|1177.75|1182.87|1177.47|30
1656388240000|2022-06-28 03:50:40|1183.06|1177.66|1183.37|1177.97|1183.63|1178.23|1183.05|1177.65|33
1656388250000|2022-06-28 03:50:50|1183.42|1178.02|1183.45|1178.05|1183.49|1178.09|1183.31|1177.91|28
1656388260000|2022-06-28 03:51:00|1183.4|1178|1183.45|1178.05|1183.47|1178.07|1183.31|1177.91|26
1656388270000|2022-06-28 03:51:10|1183.47|1178.07|1183.34|1177.94|1183.56|1178.16|1183.32|1177.92|19
1656388280000|2022-06-28 03:51:20|1183.32|1177.92|1183.19|1177.79|1183.43|1178.03|1183.01|1177.61|32
1656388290000|2022-06-28 03:51:30|1183.18|1177.78|1183.24|1177.84|1183.26|1177.86|1183.12|1177.72|25
1656388300000|2022-06-28 03:51:40|1183.22|1177.82|1183.11|1177.71|1183.4|1178|1183.11|1177.71|28
1656388310000|2022-06-28 03:51:50|1183.09|1177.69|1183.27|1177.87|1183.27|1177.87|1183.07|1177.67|29
1656388320000|2022-06-28 03:52:00|1183.24|1177.84|1183.24|1177.84|1183.3|1177.9|1183.11|1177.71|29
1656388330000|2022-06-28 03:52:10|1183.33|1177.93|1184.02|1178.62|1184.04|1178.64|1183.33|1177.93|34
1656388340000|2022-06-28 03:52:20|1184.01|1178.61|1184.1|1178.7|1184.1|1178.7|1183.89|1178.49|23
1656388350000|2022-06-28 03:52:30|1184.11|1178.71|1184.02|1178.62|1184.23|1178.83|1183.91|1178.51|32
1656388360000|2022-06-28 03:52:40|1184.01|1178.61|1183.32|1177.92|1184.01|1178.61|1183.05|1177.65|35
1656388370000|2022-06-28 03:52:50|1183.34|1177.94|1183.34|1177.94|1183.37|1177.97|1183.21|1177.81|33
1656388380000|2022-06-28 03:53:00|1183.32|1177.92|1183.29|1177.89|1183.41|1178.01|1183.23|1177.83|32
1656388390000|2022-06-28 03:53:10|1183.3|1177.9|1183.56|1178.16|1183.84|1178.44|1183.3|1177.9|39
1656388400000|2022-06-28 03:53:20|1183.55|1178.15|1183.51|1178.11|1183.71|1178.31|1183.48|1178.08|34
1656388410000|2022-06-28 03:53:30|1183.57|1178.17|1183.7|1178.3|1183.74|1178.34|1183.49|1178.09|27
1656388420000|2022-06-28 03:53:40|1183.72|1178.32|1183.88|1178.48|1183.89|1178.49|1183.68|1178.28|21
1656388430000|2022-06-28 03:53:50|1183.89|1178.49|1183.75|1178.35|1183.89|1178.49|1183.75|1178.35|23
1656388440000|2022-06-28 03:54:00|1183.8|1178.4|1183.46|1178.06|1183.87|1178.47|1183.39|1177.99|31
1656388450000|2022-06-28 03:54:10|1183.45|1178.05|1183.45|1178.05|1183.5|1178.1|1183.29|1177.89|33
1656388460000|2022-06-28 03:54:20|1183.47|1178.07|1183.4|1178|1183.72|1178.32|1183.4|1178|34
1656388470000|2022-06-28 03:54:30|1183.38|1177.98|1183.67|1178.27|1183.67|1178.27|1183.38|1177.98|26
1656388480000|2022-06-28 03:54:40|1183.73|1178.33|1183.7|1178.3|1184.23|1178.83|1183.65|1178.25|37
1656388490000|2022-06-28 03:54:50|1183.71|1178.31|1183.77|1178.37|1183.93|1178.53|1183.69|1178.29|28
1656388500000|2022-06-28 03:55:00|1183.75|1178.35|1183.7|1178.3|1183.82|1178.42|1183.57|1178.17|28
1656388510000|2022-06-28 03:55:10|1183.71|1178.31|1183.92|1178.52|1184.15|1178.75|1183.71|1178.31|31
1656388520000|2022-06-28 03:55:20|1183.86|1178.46|1183.94|1178.54|1184|1178.6|1183.84|1178.44|25
1656388530000|2022-06-28 03:55:30|1183.95|1178.55|1183.95|1178.55|1184.01|1178.61|1183.92|1178.52|26
1656388540000|2022-06-28 03:55:40|1183.92|1178.52|1183.97|1178.57|1183.99|1178.59|1183.86|1178.46|18
1656388550000|2022-06-28 03:55:50|1183.94|1178.54|1183.81|1178.41|1183.99|1178.59|1183.77|1178.37|25
1656388560000|2022-06-28 03:56:00|1183.79|1178.39|1184.07|1178.67|1184.1|1178.7|1183.79|1178.39|24
1656388570000|2022-06-28 03:56:10|1184.06|1178.66|1184.23|1178.83|1184.24|1178.84|1184.06|1178.66|30
1656388580000|2022-06-28 03:56:20|1184.22|1178.82|1184.27|1178.87|1184.31|1178.91|1184.2|1178.8|21
1656388590000|2022-06-28 03:56:30|1184.3|1178.9|1184.4|1179|1184.67|1179.27|1184.25|1178.85|28
1656388600000|2022-06-28 03:56:40|1184.43|1179.03|1184.41|1179.01|1184.43|1179.03|1184.35|1178.95|26
1656388610000|2022-06-28 03:56:50|1184.4|1179|1184.21|1178.81|1184.41|1179.01|1184.21|1178.81|22
1656388620000|2022-06-28 03:57:00|1184.14|1178.74|1184.24|1178.84|1184.28|1178.88|1184.05|1178.65|25
1656388630000|2022-06-28 03:57:10|1184.28|1178.88|1184.52|1179.12|1184.53|1179.13|1184.28|1178.88|26
1656388640000|2022-06-28 03:57:20|1184.47|1179.07|1184.48|1179.08|1184.57|1179.17|1184.41|1179.01|23
1656388650000|2022-06-28 03:57:30|1184.47|1179.07|1184.67|1179.27|1184.67|1179.27|1184.46|1179.06|31
1656388660000|2022-06-28 03:57:40|1184.66|1179.26|1184.7|1179.3|1184.77|1179.37|1184.54|1179.14|31
1656388670000|2022-06-28 03:57:50|1184.69|1179.29|1184.79|1179.39|1184.83|1179.43|1184.65|1179.25|26
1656388680000|2022-06-28 03:58:00|1184.82|1179.42|1184.71|1179.31|1184.92|1179.52|1184.71|1179.31|23
1656388690000|2022-06-28 03:58:10|1184.74|1179.34|1184.69|1179.29|1184.87|1179.47|1184.69|1179.29|22
1656388700000|2022-06-28 03:58:20|1184.67|1179.27|1184.5|1179.1|1184.7|1179.3|1184.5|1179.1|28
1656388710000|2022-06-28 03:58:30|1184.51|1179.11|1184.56|1179.16|1184.6|1179.2|1184.48|1179.08|25
1656388720000|2022-06-28 03:58:40|1184.57|1179.17|1184.92|1179.52|1184.93|1179.53|1184.56|1179.16|32
1656388730000|2022-06-28 03:58:50|1184.84|1179.44|1185.32|1179.92|1185.59|1180.19|1184.84|1179.44|32
1656388740000|2022-06-28 03:59:00|1185.34|1179.94|1184.88|1179.48|1185.46|1180.06|1184.88|1179.48|25
1656388750000|2022-06-28 03:59:10|1184.84|1179.44|1184.19|1178.79|1185.07|1179.67|1184.17|1178.77|32
1656388760000|2022-06-28 03:59:20|1184.24|1178.84|1184.26|1178.86|1184.42|1179.02|1184.17|1178.77|26
1656388770000|2022-06-28 03:59:30|1184.27|1178.87|1184.37|1178.97|1184.46|1179.06|1184.25|1178.85|32
1656388780000|2022-06-28 03:59:40|1184.52|1179.12|1183.66|1178.26|1184.62|1179.22|1183.66|1178.26|32
1656388790000|2022-06-28 03:59:50|1183.57|1178.17|1183.69|1178.29|1183.84|1178.44|1183.28|1177.88|30
1656388800000|2022-06-28 04:00:00|1183.62|1178.22|1183.68|1178.28|1184.04|1178.64|1183.41|1178.01|37
1656388810000|2022-06-28 04:00:10|1183.69|1178.29|1183.64|1178.24|1183.76|1178.36|1183.27|1177.87|34
1656388820000|2022-06-28 04:00:20|1183.63|1178.23|1183.35|1177.95|1183.63|1178.23|1183.2|1177.8|24
1656388830000|2022-06-28 04:00:30|1183.32|1177.92|1183.26|1177.86|1183.58|1178.18|1183.24|1177.84|36
1656388840000|2022-06-28 04:00:40|1183.28|1177.88|1183.59|1178.19|1183.59|1178.19|1183.24|1177.84|31
1656388850000|2022-06-28 04:00:50|1183.61|1178.21|1183.74|1178.34|1183.78|1178.38|1183.6|1178.2|20
1656388860000|2022-06-28 04:01:00|1183.75|1178.35|1183.81|1178.41|1183.82|1178.42|1183.63|1178.23|27
1656388870000|2022-06-28 04:01:10|1183.84|1178.44|1183.75|1178.35|1183.97|1178.57|1183.7|1178.3|19
1656388880000|2022-06-28 04:01:20|1183.78|1178.38|1183.79|1178.39|1184.04|1178.64|1183.7|1178.3|27
1656388890000|2022-06-28 04:01:30|1183.7|1178.3|1183.58|1178.18|1183.72|1178.32|1183.5|1178.1|19
1656388900000|2022-06-28 04:01:40|1183.56|1178.16|1183.57|1178.17|1183.69|1178.29|1183.55|1178.15|27
1656388910000|2022-06-28 04:01:50|1183.64|1178.24|1183.32|1177.92|1183.65|1178.25|1183.32|1177.92|25
1656388920000|2022-06-28 04:02:00|1183.39|1177.99|1183.58|1178.18|1183.58|1178.18|1183.31|1177.91|26
1656388930000|2022-06-28 04:02:10|1183.66|1178.26|1183.71|1178.31|1183.8|1178.4|1183.6|1178.2|30
1656388940000|2022-06-28 04:02:20|1183.72|1178.32|1183.7|1178.3|1183.81|1178.41|1183.67|1178.27|30
1656388950000|2022-06-28 04:02:30|1183.75|1178.35|1183.74|1178.34|1183.78|1178.38|1183.67|1178.27|24
1656388960000|2022-06-28 04:02:40|1183.78|1178.38|1183.74|1178.34|1183.78|1178.38|1183.66|1178.26|24
1656388970000|2022-06-28 04:02:50|1183.73|1178.33|1183.75|1178.35|1183.78|1178.38|1183.71|1178.31|19
1656388980000|2022-06-28 04:03:00|1183.74|1178.34|1183.84|1178.44|1184.17|1178.77|1183.67|1178.27|26
1656388990000|2022-06-28 04:03:10|1183.85|1178.45|1183.92|1178.52|1184.08|1178.68|1183.81|1178.41|32
1656389000000|2022-06-28 04:03:20|1183.9|1178.5|1183.73|1178.33|1183.98|1178.58|1183.65|1178.25|29
1656389010000|2022-06-28 04:03:30|1183.79|1178.39|1184.53|1179.13|1184.57|1179.17|1183.75|1178.35|27
1656389020000|2022-06-28 04:03:40|1184.56|1179.16|1184.47|1179.07|1184.59|1179.19|1184.36|1178.96|26
1656389030000|2022-06-28 04:03:50|1184.36|1178.96|1184.5|1179.1|1184.58|1179.18|1184.29|1178.89|33
1656389040000|2022-06-28 04:04:00|1184.43|1179.03|1184.67|1179.27|1184.67|1179.27|1184.42|1179.02|31
1656389050000|2022-06-28 04:04:10|1184.61|1179.21|1184.14|1178.74|1184.77|1179.37|1184.14|1178.74|29
1656389060000|2022-06-28 04:04:20|1184.15|1178.75|1184.09|1178.69|1184.28|1178.88|1183.75|1178.35|31
1656389070000|2022-06-28 04:04:30|1184.1|1178.7|1183.02|1177.62|1184.1|1178.7|1182.85|1177.45|28
1656389080000|2022-06-28 04:04:40|1182.91|1177.51|1183.19|1177.79|1183.26|1177.86|1182.81|1177.41|28
1656389090000|2022-06-28 04:04:50|1183.27|1177.87|1183.14|1177.74|1183.34|1177.94|1183.14|1177.74|28
1656389100000|2022-06-28 04:05:00|1183.15|1177.75|1183.39|1177.99|1183.66|1178.26|1183.15|1177.75|31
1656389110000|2022-06-28 04:05:10|1183.38|1177.98|1183.4|1178|1183.53|1178.13|1183.35|1177.95|33
1656389120000|2022-06-28 04:05:20|1183.41|1178.01|1184.08|1178.68|1184.16|1178.76|1183.41|1178.01|31
1656389130000|2022-06-28 04:05:30|1184.16|1178.76|1185.6|1180.2|1185.6|1180.2|1184.16|1178.76|26
1656389140000|2022-06-28 04:05:40|1185.51|1180.11|1184.61|1179.21|1185.51|1180.11|1184.61|1179.21|38
1656389150000|2022-06-28 04:05:50|1184.62|1179.22|1184.46|1179.06|1184.82|1179.42|1184.44|1179.04|29
1656389160000|2022-06-28 04:06:00|1184.49|1179.09|1183.94|1178.54|1184.49|1179.09|1183.74|1178.34|30
1656389170000|2022-06-28 04:06:10|1183.87|1178.47|1182.78|1177.38|1183.87|1178.47|1182.75|1177.35|29
1656389180000|2022-06-28 04:06:20|1183.05|1177.65|1182.57|1177.17|1183.05|1177.65|1182.39|1176.99|33
1656389190000|2022-06-28 04:06:30|1182.59|1177.19|1182.57|1177.17|1182.75|1177.35|1182.47|1177.07|28
1656389200000|2022-06-28 04:06:40|1182.48|1177.08|1182.43|1177.03|1182.57|1177.17|1182.33|1176.93|23
1656389210000|2022-06-28 04:06:50|1182.4|1177|1182.1|1176.7|1182.46|1177.06|1182.02|1176.62|24
1656389220000|2022-06-28 04:07:00|1182.11|1176.71|1181.51|1176.11|1182.15|1176.75|1181.41|1176.01|30
1656389230000|2022-06-28 04:07:10|1181.52|1176.12|1181.37|1175.97|1181.55|1176.15|1181.21|1175.81|33
1656389240000|2022-06-28 04:07:20|1181.36|1175.96|1181.36|1175.96|1181.48|1176.08|1181.27|1175.87|33
1656389250000|2022-06-28 04:07:30|1181.41|1176.01|1181.51|1176.11|1181.55|1176.15|1181.33|1175.93|33
1656389260000|2022-06-28 04:07:40|1181.48|1176.08|1181.11|1175.71|1181.53|1176.13|1181.11|1175.71|30
1656389270000|2022-06-28 04:07:50|1181.22|1175.82|1181.25|1175.85|1181.4|1176|1181.22|1175.82|23
1656389280000|2022-06-28 04:08:00|1181.26|1175.86|1181.11|1175.71|1181.29|1175.89|1181.02|1175.62|34
1656389290000|2022-06-28 04:08:10|1181.07|1175.67|1181.3|1175.9|1181.56|1176.16|1181.05|1175.65|36
1656389300000|2022-06-28 04:08:20|1181.32|1175.92|1181.22|1175.82|1181.32|1175.92|1181.12|1175.72|28
1656389310000|2022-06-28 04:08:30|1181.26|1175.86|1181.15|1175.75|1181.26|1175.86|1181.14|1175.74|28
1656389320000|2022-06-28 04:08:40|1181.18|1175.78|1181.09|1175.69|1181.23|1175.83|1181.01|1175.61|27
1656389330000|2022-06-28 04:08:50|1181.11|1175.71|1181.18|1175.78|1181.29|1175.89|1181.11|1175.71|25
1656389340000|2022-06-28 04:09:00|1181.25|1175.85|1181.63|1176.23|1181.66|1176.26|1181.17|1175.77|26
1656389350000|2022-06-28 04:09:10|1181.59|1176.19|1181.47|1176.07|1181.59|1176.19|1181.38|1175.98|29
1656389360000|2022-06-28 04:09:20|1181.49|1176.09|1181.61|1176.21|1181.84|1176.44|1181.49|1176.09|31
1656389370000|2022-06-28 04:09:30|1181.6|1176.2|1181.43|1176.03|1181.6|1176.2|1181.34|1175.94|27
1656389380000|2022-06-28 04:09:40|1181.44|1176.04|1181.59|1176.19|1181.74|1176.34|1181.37|1175.97|29
1656389390000|2022-06-28 04:09:50|1181.7|1176.3|1181.67|1176.27|1181.89|1176.49|1181.61|1176.21|33
1656389400000|2022-06-28 04:10:00|1181.6|1176.2|1181.37|1175.97|1181.61|1176.21|1181.08|1175.68|29
1656389410000|2022-06-28 04:10:10|1181.43|1176.03|1181.22|1175.82|1181.63|1176.23|1181.22|1175.82|34
1656389420000|2022-06-28 04:10:20|1181.23|1175.83|1181.71|1176.31|1181.71|1176.31|1181.07|1175.67|30
1656389430000|2022-06-28 04:10:30|1181.73|1176.33|1181.6|1176.2|1181.74|1176.34|1181.51|1176.11|22
1656389440000|2022-06-28 04:10:40|1181.65|1176.25|1181.65|1176.25|1181.79|1176.39|1181.44|1176.04|27
1656389450000|2022-06-28 04:10:50|1181.74|1176.34|1181.97|1176.57|1182.09|1176.69|1181.67|1176.27|29
1656389460000|2022-06-28 04:11:00|1182.02|1176.62|1181.87|1176.47|1182.02|1176.62|1181.83|1176.43|26
1656389470000|2022-06-28 04:11:10|1181.89|1176.49|1181.96|1176.56|1182.03|1176.63|1181.85|1176.45|29
1656389480000|2022-06-28 04:11:20|1181.95|1176.55|1181.84|1176.44|1181.95|1176.55|1181.74|1176.34|27
1656389490000|2022-06-28 04:11:30|1181.85|1176.45|1182.04|1176.64|1182.04|1176.64|1181.81|1176.41|19
1656389500000|2022-06-28 04:11:40|1181.9|1176.5|1182.14|1176.74|1182.14|1176.74|1181.9|1176.5|28
1656389510000|2022-06-28 04:11:50|1182.35|1176.95|1182.6|1177.2|1182.63|1177.23|1182.22|1176.82|34
1656389520000|2022-06-28 04:12:00|1182.58|1177.18|1182.35|1176.95|1182.6|1177.2|1182.24|1176.84|26
1656389530000|2022-06-28 04:12:10|1182.36|1176.96|1182.27|1176.87|1182.36|1176.96|1182.22|1176.82|20
1656389540000|2022-06-28 04:12:20|1182.29|1176.89|1182.41|1177.01|1182.41|1177.01|1182.26|1176.86|25
1656389550000|2022-06-28 04:12:30|1182.44|1177.04|1182.39|1176.99|1182.47|1177.07|1182.36|1176.96|28
1656389560000|2022-06-28 04:12:40|1182.4|1177|1182.51|1177.11|1182.51|1177.11|1182.32|1176.92|20
1656389570000|2022-06-28 04:12:50|1182.5|1177.1|1182.73|1177.33|1182.73|1177.33|1182.5|1177.1|22
1656389580000|2022-06-28 04:13:00|1182.68|1177.28|1182.52|1177.12|1182.77|1177.37|1182.33|1176.93|28
1656389590000|2022-06-28 04:13:10|1182.53|1177.13|1182.2|1176.8|1182.57|1177.17|1182.2|1176.8|25
1656389600000|2022-06-28 04:13:20|1182.19|1176.79|1181.99|1176.59|1182.22|1176.82|1181.99|1176.59|12
1656389610000|2022-06-28 04:13:30|1181.93|1176.53|1181.18|1175.78|1181.97|1176.57|1181.18|1175.78|24
1656389620000|2022-06-28 04:13:40|1181.1|1175.7|1181.01|1175.61|1181.2|1175.8|1181|1175.6|26
1656389630000|2022-06-28 04:13:50|1181.04|1175.64|1181.37|1175.97|1181.41|1176.01|1180.94|1175.54|30
1656389640000|2022-06-28 04:14:00|1181.35|1175.95|1181.27|1175.87|1181.36|1175.96|1181.23|1175.83|26
1656389650000|2022-06-28 04:14:10|1181.33|1175.93|1180.94|1175.54|1181.33|1175.93|1180.82|1175.42|27
1656389660000|2022-06-28 04:14:20|1180.86|1175.46|1181.13|1175.73|1181.13|1175.73|1180.86|1175.46|22
1656389670000|2022-06-28 04:14:30|1181.08|1175.68|1181.01|1175.61|1181.3|1175.9|1180.99|1175.59|30
1656389680000|2022-06-28 04:14:40|1180.99|1175.59|1181.18|1175.78|1181.32|1175.92|1180.92|1175.52|32
1656389690000|2022-06-28 04:14:50|1181.2|1175.8|1181.09|1175.69|1181.26|1175.86|1181.06|1175.66|27
1656389700000|2022-06-28 04:15:00|1181.1|1175.7|1181.27|1175.87|1181.33|1175.93|1181.1|1175.7|28
1656389710000|2022-06-28 04:15:10|1181.19|1175.79|1181.48|1176.08|1181.48|1176.08|1181.11|1175.71|33
1656389720000|2022-06-28 04:15:20|1181.28|1175.88|1181.25|1175.85|1181.39|1175.99|1180.99|1175.59|25
1656389730000|2022-06-28 04:15:30|1181.24|1175.84|1181.85|1176.45|1181.86|1176.46|1181.24|1175.84|34
1656389740000|2022-06-28 04:15:40|1181.79|1176.39|1182.66|1177.26|1182.71|1177.31|1181.77|1176.37|31
1656389750000|2022-06-28 04:15:50|1182.55|1177.15|1182.43|1177.03|1182.63|1177.23|1182.16|1176.76|28
1656389760000|2022-06-28 04:16:00|1182.42|1177.02|1181.64|1176.24|1182.48|1177.08|1181.6|1176.2|33
1656389770000|2022-06-28 04:16:10|1181.61|1176.21|1181.5|1176.1|1181.68|1176.28|1181.4|1176|32
1656389780000|2022-06-28 04:16:20|1181.08|1175.68|1180.97|1175.57|1181.24|1175.84|1180.91|1175.51|25
1656389790000|2022-06-28 04:16:30|1180.96|1175.56|1181.06|1175.66|1181.09|1175.69|1180.91|1175.51|24
1656389800000|2022-06-28 04:16:40|1181.08|1175.68|1181.61|1176.21|1181.69|1176.29|1181.06|1175.66|36
1656389810000|2022-06-28 04:16:50|1181.63|1176.23|1181.54|1176.14|1181.73|1176.33|1181.53|1176.13|30
1656389820000|2022-06-28 04:17:00|1181.36|1175.96|1181.34|1175.94|1181.92|1176.52|1181.17|1175.77|36
1656389830000|2022-06-28 04:17:10|1181.35|1175.95|1181.55|1176.15|1181.75|1176.35|1181.35|1175.95|35
1656389840000|2022-06-28 04:17:20|1181.54|1176.14|1181.82|1176.42|1181.85|1176.45|1181.53|1176.13|31
1656389850000|2022-06-28 04:17:30|1181.81|1176.41|1181.53|1176.13|1181.81|1176.41|1181.47|1176.07|33
1656389860000|2022-06-28 04:17:40|1181.67|1176.27|1181.51|1176.11|1181.68|1176.28|1181.48|1176.08|13
1656389870000|2022-06-28 04:17:50|1181.52|1176.12|1181.51|1176.11|1181.52|1176.12|1181.29|1175.89|16
1656389880000|2022-06-28 04:18:00|1181.5|1176.1|1181.14|1175.74|1181.58|1176.18|1180.92|1175.52|16
1656389890000|2022-06-28 04:18:10|1181.09|1175.69|1181.02|1175.62|1181.17|1175.77|1180.97|1175.57|24
1656389900000|2022-06-28 04:18:20|1181.01|1175.61|1181.1|1175.7|1181.11|1175.71|1180.92|1175.52|14
1656389910000|2022-06-28 04:18:30|1181.15|1175.75|1181.31|1175.91|1181.33|1175.93|1181.15|1175.75|24
1656389920000|2022-06-28 04:18:40|1181.3|1175.9|1181.43|1176.03|1181.46|1176.06|1181.2|1175.8|25
1656389930000|2022-06-28 04:18:50|1181.4|1176|1181.56|1176.16|1181.79|1176.39|1181.4|1176|36
1656389940000|2022-06-28 04:19:00|1181.58|1176.18|1181.6|1176.2|1181.66|1176.26|1181.33|1175.93|32
1656389950000|2022-06-28 04:19:10|1181.54|1176.14|1181.64|1176.24|1181.7|1176.3|1181.52|1176.12|28
1656389960000|2022-06-28 04:19:20|1181.67|1176.27|1181.66|1176.26|1181.73|1176.33|1181.65|1176.25|31
1656389970000|2022-06-28 04:19:30|1181.69|1176.29|1181.71|1176.31|1181.72|1176.32|1181.64|1176.24|24
1656389980000|2022-06-28 04:19:40|1181.73|1176.33|1181.99|1176.59|1182|1176.6|1181.7|1176.3|24
1656389990000|2022-06-28 04:19:50|1182.02|1176.62|1182.6|1177.2|1182.6|1177.2|1182|1176.6|23
1656390000000|2022-06-28 04:20:00|1182.58|1177.18|1182.61|1177.21|1182.61|1177.21|1182.24|1176.84|35
1656390010000|2022-06-28 04:20:10|1182.63|1177.23|1182.61|1177.21|1182.77|1177.37|1182.5|1177.1|26
1656390020000|2022-06-28 04:20:20|1182.66|1177.26|1182.61|1177.21|1182.66|1177.26|1182.59|1177.19|23
1656390030000|2022-06-28 04:20:30|1182.58|1177.18|1182.13|1176.73|1182.63|1177.23|1182.13|1176.73|18
1656390040000|2022-06-28 04:20:40|1182.12|1176.72|1182.06|1176.66|1182.25|1176.85|1182.04|1176.64|26
1656390050000|2022-06-28 04:20:50|1182.08|1176.68|1182.17|1176.77|1182.27|1176.87|1182.08|1176.68|25
1656390060000|2022-06-28 04:21:00|1182.19|1176.79|1182.17|1176.77|1182.26|1176.86|1182.12|1176.72|30
1656390070000|2022-06-28 04:21:10|1182.13|1176.73|1182.16|1176.76|1182.28|1176.88|1182.13|1176.73|25
1656390080000|2022-06-28 04:21:20|1182.17|1176.77|1181.82|1176.42|1182.49|1177.09|1181.81|1176.41|29
1656390090000|2022-06-28 04:21:30|1181.85|1176.45|1181.47|1176.07|1181.88|1176.48|1181.4|1176|33
1656390100000|2022-06-28 04:21:40|1181.53|1176.13|1182.13|1176.73|1182.13|1176.73|1181.52|1176.12|24
1656390110000|2022-06-28 04:21:50|1182.12|1176.72|1182.53|1177.13|1182.62|1177.22|1182.12|1176.72|33
1656390120000|2022-06-28 04:22:00|1182.55|1177.15|1182.43|1177.03|1182.56|1177.16|1182.33|1176.93|32
1656390130000|2022-06-28 04:22:10|1182.47|1177.07|1182.36|1176.96|1182.62|1177.22|1182.36|1176.96|30
1656390140000|2022-06-28 04:22:20|1182.4|1177|1182.38|1176.98|1182.44|1177.04|1182.25|1176.85|27
1656390150000|2022-06-28 04:22:30|1182.4|1177|1182.27|1176.87|1182.4|1177|1182.27|1176.87|25
1656390160000|2022-06-28 04:22:40|1182.34|1176.94|1182.55|1177.15|1182.57|1177.17|1182.33|1176.93|28
1656390170000|2022-06-28 04:22:50|1182.54|1177.14|1182.87|1177.47|1182.87|1177.47|1182.54|1177.14|27
1656390180000|2022-06-28 04:23:00|1182.82|1177.42|1182.61|1177.21|1182.96|1177.56|1182.52|1177.12|27
1656390190000|2022-06-28 04:23:10|1182.6|1177.2|1182.91|1177.51|1183|1177.6|1182.59|1177.19|30
1656390200000|2022-06-28 04:23:20|1182.93|1177.53|1183.05|1177.65|1183.23|1177.83|1182.93|1177.53|28
1656390210000|2022-06-28 04:23:30|1183.09|1177.69|1183.31|1177.91|1183.42|1178.02|1183.09|1177.69|29
1656390220000|2022-06-28 04:23:40|1183.16|1177.76|1183.38|1177.98|1183.38|1177.98|1183.16|1177.76|34
1656390230000|2022-06-28 04:23:50|1183.64|1178.24|1183.26|1177.86|1183.72|1178.32|1183.26|1177.86|24
1656390240000|2022-06-28 04:24:00|1183.27|1177.87|1183.37|1177.97|1183.37|1177.97|1183.27|1177.87|20
1656390250000|2022-06-28 04:24:10|1183.36|1177.96|1182.94|1177.54|1183.38|1177.98|1182.9|1177.5|28
1656390260000|2022-06-28 04:24:20|1182.98|1177.58|1183.27|1177.87|1183.32|1177.92|1182.98|1177.58|16
1656390270000|2022-06-28 04:24:30|1183.28|1177.88|1183.48|1178.08|1183.55|1178.15|1183.28|1177.88|28
1656390280000|2022-06-28 04:24:40|1183.45|1178.05|1185.12|1179.72|1185.12|1179.72|1183.45|1178.05|36
1656390290000|2022-06-28 04:24:50|1185.08|1179.68|1184.97|1179.57|1185.16|1179.76|1184.82|1179.42|35
1656390300000|2022-06-28 04:25:00|1185.01|1179.61|1185.49|1180.09|1185.58|1180.18|1185.01|1179.61|30
1656390310000|2022-06-28 04:25:10|1185.51|1180.11|1185.97|1180.57|1186.41|1181.01|1185.51|1180.11|36
1656390320000|2022-06-28 04:25:20|1185.98|1180.58|1185.84|1180.44|1185.99|1180.59|1185.69|1180.29|37
1656390330000|2022-06-28 04:25:30|1185.86|1180.46|1184.78|1179.38|1185.86|1180.46|1184.78|1179.38|34
1656390340000|2022-06-28 04:25:40|1184.71|1179.31|1184.75|1179.35|1184.84|1179.44|1184.35|1178.95|35
1656390350000|2022-06-28 04:25:50|1184.8|1179.4|1184.91|1179.51|1184.99|1179.59|1184.7|1179.3|32
1656390360000|2022-06-28 04:26:00|1184.88|1179.48|1184.88|1179.48|1184.92|1179.52|1184.66|1179.26|28
1656390370000|2022-06-28 04:26:10|1184.87|1179.47|1184.71|1179.31|1184.92|1179.52|1184.71|1179.31|31
1656390380000|2022-06-28 04:26:20|1184.66|1179.26|1184.42|1179.02|1184.67|1179.27|1184.4|1179|27
1656390390000|2022-06-28 04:26:30|1184.4|1179|1184.1|1178.7|1184.43|1179.03|1184.05|1178.65|25
1656390400000|2022-06-28 04:26:40|1184.09|1178.69|1184.33|1178.93|1184.33|1178.93|1184.03|1178.63|18
1656390410000|2022-06-28 04:26:50|1184.31|1178.91|1184.25|1178.85|1184.34|1178.94|1184.04|1178.64|31
1656390420000|2022-06-28 04:27:00|1184.26|1178.86|1183.96|1178.56|1184.38|1178.98|1183.88|1178.48|27
1656390430000|2022-06-28 04:27:10|1183.92|1178.52|1183.34|1177.94|1183.94|1178.54|1183.34|1177.94|17
1656390440000|2022-06-28 04:27:20|1183.31|1177.91|1183.5|1178.1|1183.5|1178.1|1183.19|1177.79|34
1656390450000|2022-06-28 04:27:30|1183.51|1178.11|1183.61|1178.21|1183.74|1178.34|1183.51|1178.11|30
1656390460000|2022-06-28 04:27:40|1183.52|1178.12|1183.89|1178.49|1183.89|1178.49|1183.52|1178.12|32
1656390470000|2022-06-28 04:27:50|1183.9|1178.5|1184.11|1178.71|1184.38|1178.98|1183.89|1178.49|31
1656390480000|2022-06-28 04:28:00|1184.12|1178.72|1184.32|1178.92|1184.39|1178.99|1184.11|1178.71|31
1656390490000|2022-06-28 04:28:10|1184.3|1178.9|1184.37|1178.97|1184.4|1179|1184.27|1178.87|29
1656390500000|2022-06-28 04:28:20|1184.39|1178.99|1184.25|1178.85|1184.45|1179.05|1184.22|1178.82|27
1656390510000|2022-06-28 04:28:30|1184.24|1178.84|1184.27|1178.87|1184.36|1178.96|1184.22|1178.82|26
1656390520000|2022-06-28 04:28:40|1184.3|1178.9|1184.33|1178.93|1184.37|1178.97|1184.23|1178.83|25
1656390530000|2022-06-28 04:28:50|1184.32|1178.92|1184.36|1178.96|1184.38|1178.98|1184.26|1178.86|23
1656390540000|2022-06-28 04:29:00|1184.37|1178.97|1184.1|1178.7|1184.75|1179.35|1184.06|1178.66|35
1656390550000|2022-06-28 04:29:10|1184.11|1178.71|1183.65|1178.25|1184.16|1178.76|1183.63|1178.23|27
1656390560000|2022-06-28 04:29:20|1183.64|1178.24|1183.64|1178.24|1183.73|1178.33|1183.57|1178.17|27
1656390570000|2022-06-28 04:29:30|1183.66|1178.26|1183.7|1178.3|1183.88|1178.48|1183.63|1178.23|30
1656390580000|2022-06-28 04:29:40|1183.62|1178.22|1183.46|1178.06|1183.62|1178.22|1183.4|1178|24
1656390590000|2022-06-28 04:29:50|1183.61|1178.21|1183.51|1178.11|1183.61|1178.21|1183.42|1178.02|31
1656390600000|2022-06-28 04:30:00|1183.49|1178.09|1183.79|1178.39|1184.13|1178.73|1183.45|1178.05|32
1656390610000|2022-06-28 04:30:10|1183.74|1178.34|1183.39|1177.99|1183.77|1178.37|1183.34|1177.94|30
1656390620000|2022-06-28 04:30:20|1183.41|1178.01|1183.84|1178.44|1183.92|1178.52|1183.41|1178.01|32
1656390630000|2022-06-28 04:30:30|1183.77|1178.37|1183.88|1178.48|1183.96|1178.56|1183.67|1178.27|37
1656390640000|2022-06-28 04:30:40|1184.04|1178.64|1184.41|1179.01|1184.41|1179.01|1183.98|1178.58|32
1656390650000|2022-06-28 04:30:50|1184.4|1179|1184.49|1179.09|1184.49|1179.09|1184.39|1178.99|18
1656390660000|2022-06-28 04:31:00|1184.48|1179.08|1184.41|1179.01|1184.53|1179.13|1184.27|1178.87|30
1656390670000|2022-06-28 04:31:10|1184.4|1179|1184.37|1178.97|1184.52|1179.12|1184.31|1178.91|22
1656390680000|2022-06-28 04:31:20|1184.45|1179.05|1184.5|1179.1|1184.5|1179.1|1184.34|1178.94|23
1656390690000|2022-06-28 04:31:30|1184.49|1179.09|1184.51|1179.11|1184.51|1179.11|1184.37|1178.97|29
1656390700000|2022-06-28 04:31:40|1184.46|1179.06|1185.06|1179.66|1185.07|1179.67|1184.43|1179.03|28
1656390710000|2022-06-28 04:31:50|1185|1179.6|1184.53|1179.13|1185.16|1179.76|1184.53|1179.13|28
1656390720000|2022-06-28 04:32:00|1184.55|1179.15|1184.65|1179.25|1184.67|1179.27|1184.49|1179.09|27
1656390730000|2022-06-28 04:32:10|1184.66|1179.26|1184.06|1178.66|1184.7|1179.3|1183.98|1178.58|24
1656390740000|2022-06-28 04:32:20|1184.05|1178.65|1184.41|1179.01|1184.41|1179.01|1183.96|1178.56|25
1656390750000|2022-06-28 04:32:30|1184.39|1178.99|1184.35|1178.95|1184.39|1178.99|1184.28|1178.88|23
1656390760000|2022-06-28 04:32:40|1184.36|1178.96|1184.38|1178.98|1184.46|1179.06|1184.3|1178.9|28
1656390770000|2022-06-28 04:32:50|1184.37|1178.97|1184.36|1178.96|1184.41|1179.01|1184.36|1178.96|25
1656390780000|2022-06-28 04:33:00|1184.39|1178.99|1184.4|1179|1184.44|1179.04|1184.36|1178.96|23
1656390790000|2022-06-28 04:33:10|1184.42|1179.02|1184.66|1179.26|1184.66|1179.26|1184.34|1178.94|17
1656390800000|2022-06-28 04:33:20|1184.67|1179.27|1185.3|1179.9|1185.3|1179.9|1184.66|1179.26|25
1656390810000|2022-06-28 04:33:30|1185.12|1179.72|1184.78|1179.38|1185.12|1179.72|1184.56|1179.16|31
1656390820000|2022-06-28 04:33:40|1184.79|1179.39|1184.91|1179.51|1185.01|1179.61|1184.59|1179.19|32
1656390830000|2022-06-28 04:33:50|1184.84|1179.44|1184.2|1178.8|1184.85|1179.45|1184.19|1178.79|29
1656390840000|2022-06-28 04:34:00|1184.22|1178.82|1184.4|1179|1184.45|1179.05|1184.19|1178.79|32
1656390850000|2022-06-28 04:34:10|1184.36|1178.96|1184.33|1178.93|1184.43|1179.03|1184.33|1178.93|23
1656390860000|2022-06-28 04:34:20|1184.41|1179.01|1184.3|1178.9|1184.41|1179.01|1184.06|1178.66|26
1656390870000|2022-06-28 04:34:30|1184.31|1178.91|1184.4|1179|1184.43|1179.03|1184.19|1178.79|24
1656390880000|2022-06-28 04:34:40|1184.38|1178.98|1184.38|1178.98|1184.64|1179.24|1184.32|1178.92|30
1656390890000|2022-06-28 04:34:50|1184.35|1178.95|1184.89|1179.49|1184.96|1179.56|1184.35|1178.95|31
1656390900000|2022-06-28 04:35:00|1184.82|1179.42|1185.43|1180.03|1185.84|1180.44|1184.76|1179.36|32
1656390910000|2022-06-28 04:35:10|1185.47|1180.07|1186.07|1180.67|1186.07|1180.67|1185.27|1179.87|34
1656390920000|2022-06-28 04:35:20|1186.06|1180.66|1185.86|1180.46|1186.14|1180.74|1185.64|1180.24|31
1656390930000|2022-06-28 04:35:30|1185.99|1180.59|1185.38|1179.98|1186.07|1180.67|1185.38|1179.98|27
1656390940000|2022-06-28 04:35:40|1185.49|1180.09|1185.43|1180.03|1185.52|1180.12|1185.38|1179.98|25
1656390950000|2022-06-28 04:35:50|1185.42|1180.02|1185.36|1179.96|1185.43|1180.03|1185.15|1179.75|28
1656390960000|2022-06-28 04:36:00|1185.37|1179.97|1185.59|1180.19|1185.75|1180.35|1185.36|1179.96|38
1656390970000|2022-06-28 04:36:10|1185.47|1180.07|1185.69|1180.29|1186.04|1180.64|1185.33|1179.93|32
1656390980000|2022-06-28 04:36:20|1185.81|1180.41|1185.77|1180.37|1185.94|1180.54|1185.65|1180.25|26
1656390990000|2022-06-28 04:36:30|1185.74|1180.34|1185.69|1180.29|1185.96|1180.56|1185.55|1180.15|32
1656391000000|2022-06-28 04:36:40|1185.68|1180.28|1185.77|1180.37|1185.83|1180.43|1185.65|1180.25|28
1656391010000|2022-06-28 04:36:50|1185.82|1180.42|1185.64|1180.24|1185.83|1180.43|1185.63|1180.23|27
1656391020000|2022-06-28 04:37:00|1185.71|1180.31|1185.75|1180.35|1185.79|1180.39|1185.58|1180.18|30
1656391030000|2022-06-28 04:37:10|1185.72|1180.32|1185.73|1180.33|1185.78|1180.38|1185.58|1180.18|27
1656391040000|2022-06-28 04:37:20|1185.74|1180.34|1186|1180.6|1186.12|1180.72|1185.74|1180.34|14
1656391050000|2022-06-28 04:37:30|1186.03|1180.63|1186.07|1180.67|1186.09|1180.69|1185.91|1180.51|24
1656391060000|2022-06-28 04:37:40|1186.05|1180.65|1186.23|1180.83|1186.23|1180.83|1186|1180.6|13
1656391070000|2022-06-28 04:37:50|1186.18|1180.78|1186.73|1181.33|1186.73|1181.33|1186.18|1180.78|25
1656391080000|2022-06-28 04:38:00|1186.74|1181.34|1186.04|1180.64|1186.89|1181.49|1186.03|1180.63|36
1656391090000|2022-06-28 04:38:10|1186.05|1180.65|1186.32|1180.92|1186.32|1180.92|1186.01|1180.61|23
1656391100000|2022-06-28 04:38:20|1186.3|1180.9|1186.67|1181.27|1186.71|1181.31|1186.3|1180.9|24
1656391110000|2022-06-28 04:38:30|1186.66|1181.26|1186.51|1181.11|1186.72|1181.32|1186.51|1181.11|21
1656391120000|2022-06-28 04:38:40|1186.52|1181.12|1186.19|1180.79|1186.7|1181.3|1186.15|1180.75|33
1656391130000|2022-06-28 04:38:50|1186.16|1180.76|1186.33|1180.93|1186.33|1180.93|1186.14|1180.74|29
1656391140000|2022-06-28 04:39:00|1186.34|1180.94|1186.37|1180.97|1186.37|1180.97|1186.25|1180.85|26
1656391150000|2022-06-28 04:39:10|1186.36|1180.96|1186.28|1180.88|1186.36|1180.96|1186.2|1180.8|21
1656391160000|2022-06-28 04:39:20|1186.27|1180.87|1185.71|1180.31|1186.29|1180.89|1185.71|1180.31|29
1656391170000|2022-06-28 04:39:30|1185.7|1180.3|1185.63|1180.23|1185.8|1180.4|1185.63|1180.23|19
1656391180000|2022-06-28 04:39:40|1185.65|1180.25|1185.7|1180.3|1185.79|1180.39|1185.64|1180.24|26
1656391190000|2022-06-28 04:39:50|1185.69|1180.29|1186.18|1180.78|1186.29|1180.89|1185.69|1180.29|31
1656391200000|2022-06-28 04:40:00|1186.17|1180.77|1186.38|1180.98|1186.57|1181.17|1186.09|1180.69|32
1656391210000|2022-06-28 04:40:10|1186.37|1180.97|1186.36|1180.96|1186.48|1181.08|1186.32|1180.92|28
1656391220000|2022-06-28 04:40:20|1186.32|1180.92|1185.87|1180.47|1186.36|1180.96|1185.71|1180.31|24
1656391230000|2022-06-28 04:40:30|1185.78|1180.38|1186.05|1180.65|1186.2|1180.8|1185.75|1180.35|31
1656391240000|2022-06-28 04:40:40|1186.01|1180.61|1186.71|1181.31|1186.72|1181.32|1186|1180.6|34
1656391250000|2022-06-28 04:40:50|1186.72|1181.32|1186.88|1181.48|1186.88|1181.48|1186.69|1181.29|26
1656391260000|2022-06-28 04:41:00|1186.83|1181.43|1186.66|1181.26|1186.83|1181.43|1186.52|1181.12|25
1656391270000|2022-06-28 04:41:10|1186.65|1181.25|1186.33|1180.93|1186.67|1181.27|1186.25|1180.85|28
1656391280000|2022-06-28 04:41:20|1186.44|1181.04|1186.7|1181.3|1186.76|1181.36|1186.38|1180.98|32
1656391290000|2022-06-28 04:41:30|1186.72|1181.32|1186.79|1181.39|1186.86|1181.46|1186.72|1181.32|19
1656391300000|2022-06-28 04:41:40|1186.81|1181.41|1186.67|1181.27|1186.9|1181.5|1186.63|1181.23|30
1656391310000|2022-06-28 04:41:50|1186.68|1181.28|1186.74|1181.34|1186.78|1181.38|1186.63|1181.23|16
1656391320000|2022-06-28 04:42:00|1186.7|1181.3|1186.9|1181.5|1186.9|1181.5|1186.59|1181.19|27
1656391330000|2022-06-28 04:42:10|1186.89|1181.49|1186.67|1181.27|1186.91|1181.51|1186.65|1181.25|28
1656391340000|2022-06-28 04:42:20|1186.68|1181.28|1186.27|1180.87|1186.68|1181.28|1185.95|1180.55|36
1656391350000|2022-06-28 04:42:30|1186.25|1180.85|1186.12|1180.72|1186.3|1180.9|1185.91|1180.51|27
1656391360000|2022-06-28 04:42:40|1186.15|1180.75|1186.81|1181.41|1186.9|1181.5|1185.95|1180.55|29
1656391370000|2022-06-28 04:42:50|1186.74|1181.34|1187.6|1182.2|1187.6|1182.2|1186.66|1181.26|32
1656391380000|2022-06-28 04:43:00|1187.65|1182.25|1187.71|1182.31|1188.07|1182.67|1187.35|1181.95|36
1656391390000|2022-06-28 04:43:10|1187.75|1182.35|1187.94|1182.54|1188.12|1182.72|1187.75|1182.35|33
1656391400000|2022-06-28 04:43:20|1188.02|1182.62|1188.26|1182.86|1188.34|1182.94|1188.01|1182.61|33
1656391410000|2022-06-28 04:43:30|1188.17|1182.77|1187.47|1182.07|1188.29|1182.89|1187.47|1182.07|32
1656391420000|2022-06-28 04:43:40|1187.56|1182.16|1186.95|1181.55|1187.59|1182.19|1186.93|1181.53|31
1656391430000|2022-06-28 04:43:50|1187.19|1181.79|1186.82|1181.42|1187.2|1181.8|1186.67|1181.27|35
1656391440000|2022-06-28 04:44:00|1186.8|1181.4|1187.07|1181.67|1187.07|1181.67|1186.69|1181.29|28
1656391450000|2022-06-28 04:44:10|1187.01|1181.61|1187.57|1182.17|1187.61|1182.21|1186.83|1181.43|35
1656391460000|2022-06-28 04:44:20|1187.55|1182.15|1187.22|1181.82|1187.55|1182.15|1187.15|1181.75|27
1656391470000|2022-06-28 04:44:30|1187.28|1181.88|1187.46|1182.06|1187.46|1182.06|1187|1181.6|32
1656391480000|2022-06-28 04:44:40|1187.44|1182.04|1187.45|1182.05|1187.69|1182.29|1187.28|1181.88|27
1656391490000|2022-06-28 04:44:50|1187.43|1182.03|1187.49|1182.09|1187.57|1182.17|1187.3|1181.9|23
1656391500000|2022-06-28 04:45:00|1187.52|1182.12|1187.53|1182.13|1187.75|1182.35|1187.43|1182.03|25
1656391510000|2022-06-28 04:45:10|1187.36|1181.96|1187.72|1182.32|1187.74|1182.34|1187.07|1181.67|25
1656391520000|2022-06-28 04:45:20|1187.77|1182.37|1187.85|1182.45|1187.9|1182.5|1187.69|1182.29|24
1656391530000|2022-06-28 04:45:30|1187.87|1182.47|1187.82|1182.42|1188.1|1182.7|1187.77|1182.37|36
1656391540000|2022-06-28 04:45:40|1187.83|1182.43|1189.53|1184.13|1189.53|1184.13|1187.83|1182.43|26
1656391550000|2022-06-28 04:45:50|1189.51|1184.11|1188.9|1183.5|1189.51|1184.11|1188.87|1183.47|31
1656391560000|2022-06-28 04:46:00|1188.98|1183.58|1189.14|1183.74|1189.39|1183.99|1188.94|1183.54|38
1656391570000|2022-06-28 04:46:10|1189.12|1183.72|1189.16|1183.76|1189.22|1183.82|1188.87|1183.47|31
1656391580000|2022-06-28 04:46:20|1189.13|1183.73|1188.75|1183.35|1189.16|1183.76|1188.56|1183.16|37
1656391590000|2022-06-28 04:46:30|1188.79|1183.39|1188.46|1183.06|1188.85|1183.45|1188.37|1182.97|34
1656391600000|2022-06-28 04:46:40|1188.43|1183.03|1188.61|1183.21|1188.65|1183.25|1188.29|1182.89|28
1656391610000|2022-06-28 04:46:50|1188.58|1183.18|1188.26|1182.86|1188.61|1183.21|1188.19|1182.79|33
1656391620000|2022-06-28 04:47:00|1188.29|1182.89|1189.09|1183.69|1189.11|1183.71|1188.2|1182.8|33
1656391630000|2022-06-28 04:47:10|1189.08|1183.68|1189.06|1183.66|1189.18|1183.78|1189|1183.6|33
1656391640000|2022-06-28 04:47:20|1189.07|1183.67|1188.76|1183.36|1189.07|1183.67|1188.76|1183.36|21
1656391650000|2022-06-28 04:47:30|1188.75|1183.35|1189.3|1183.9|1189.39|1183.99|1188.75|1183.35|30
1656391660000|2022-06-28 04:47:40|1189.23|1183.83|1188.79|1183.39|1189.23|1183.83|1188.73|1183.33|30
1656391670000|2022-06-28 04:47:50|1188.78|1183.38|1188.8|1183.4|1189.13|1183.73|1188.77|1183.37|34
1656391680000|2022-06-28 04:48:00|1188.79|1183.39|1189.11|1183.71|1189.18|1183.78|1188.73|1183.33|27
1656391690000|2022-06-28 04:48:10|1189.1|1183.7|1189.24|1183.84|1189.33|1183.93|1189.1|1183.7|30
1656391700000|2022-06-28 04:48:20|1189.26|1183.86|1188.83|1183.43|1189.27|1183.87|1188.78|1183.38|32
1656391710000|2022-06-28 04:48:30|1188.77|1183.37|1188.47|1183.07|1188.77|1183.37|1188.37|1182.97|29
1656391720000|2022-06-28 04:48:40|1188.46|1183.06|1188.63|1183.23|1188.8|1183.4|1188.46|1183.06|35
1656391730000|2022-06-28 04:48:50|1188.65|1183.25|1188.61|1183.21|1188.7|1183.3|1188.49|1183.09|30
1656391740000|2022-06-28 04:49:00|1188.6|1183.2|1188.4|1183|1188.63|1183.23|1188.38|1182.98|26
1656391750000|2022-06-28 04:49:10|1188.38|1182.98|1187.92|1182.52|1188.38|1182.98|1187.82|1182.42|33
1656391760000|2022-06-28 04:49:20|1187.91|1182.51|1188.02|1182.62|1188.02|1182.62|1187.82|1182.42|29
1656391770000|2022-06-28 04:49:30|1188.05|1182.65|1187.96|1182.56|1188.08|1182.68|1187.86|1182.46|27
1656391780000|2022-06-28 04:49:40|1187.94|1182.54|1187.89|1182.49|1188.01|1182.61|1187.87|1182.47|25
1656391790000|2022-06-28 04:49:50|1187.86|1182.46|1188.1|1182.7|1188.1|1182.7|1187.82|1182.42|22
1656391800000|2022-06-28 04:50:00|1188.13|1182.73|1188.43|1183.03|1188.43|1183.03|1188.03|1182.63|29
1656391810000|2022-06-28 04:50:10|1188.49|1183.09|1188.46|1183.06|1188.79|1183.39|1188.42|1183.02|36
1656391820000|2022-06-28 04:50:20|1188.44|1183.04|1188.39|1182.99|1188.45|1183.05|1188.27|1182.87|21
1656391830000|2022-06-28 04:50:30|1188.41|1183.01|1188.47|1183.07|1188.71|1183.31|1188.41|1183.01|29
1656391840000|2022-06-28 04:50:40|1188.49|1183.09|1188.09|1182.69|1188.49|1183.09|1188.09|1182.69|23
1656391850000|2022-06-28 04:50:50|1188.11|1182.71|1187.69|1182.29|1188.16|1182.76|1187.65|1182.25|29
1656391860000|2022-06-28 04:51:00|1187.66|1182.26|1188.02|1182.62|1188.07|1182.67|1187.66|1182.26|33
1656391870000|2022-06-28 04:51:10|1188.1|1182.7|1188.34|1182.94|1188.49|1183.09|1188.1|1182.7|26
1656391880000|2022-06-28 04:51:20|1188.32|1182.92|1188.14|1182.74|1188.38|1182.98|1188.14|1182.74|27
1656391890000|2022-06-28 04:51:30|1188.15|1182.75|1188.15|1182.75|1188.19|1182.79|1187.93|1182.53|29
1656391900000|2022-06-28 04:51:40|1188.08|1182.68|1187.65|1182.25|1188.14|1182.74|1187.65|1182.25|20
1656391910000|2022-06-28 04:51:50|1187.62|1182.22|1187.45|1182.05|1187.63|1182.23|1187.44|1182.04|19
1656391920000|2022-06-28 04:52:00|1187.46|1182.06|1187.18|1181.78|1187.46|1182.06|1187.17|1181.77|26
1656391930000|2022-06-28 04:52:10|1187.2|1181.8|1187.27|1181.87|1187.34|1181.94|1187.19|1181.79|31
1656391940000|2022-06-28 04:52:20|1187.28|1181.88|1187.49|1182.09|1187.59|1182.19|1187.27|1181.87|28
1656391950000|2022-06-28 04:52:30|1187.47|1182.07|1187.31|1181.91|1187.47|1182.07|1187.29|1181.89|32
1656391960000|2022-06-28 04:52:40|1187.3|1181.9|1187.26|1181.86|1187.41|1182.01|1187.12|1181.72|33
1656391970000|2022-06-28 04:52:50|1187.24|1181.84|1187.28|1181.88|1187.31|1181.91|1187.23|1181.83|14
1656391980000|2022-06-28 04:53:00|1187.25|1181.85|1187.51|1182.11|1187.52|1182.12|1187.25|1181.85|17
1656391990000|2022-06-28 04:53:10|1187.46|1182.06|1187.37|1181.97|1187.47|1182.07|1187.23|1181.83|29
1656392000000|2022-06-28 04:53:20|1187.38|1181.98|1187.31|1181.91|1187.47|1182.07|1187.3|1181.9|23
1656392010000|2022-06-28 04:53:30|1187.3|1181.9|1187.35|1181.95|1187.45|1182.05|1187.3|1181.9|30
1656392020000|2022-06-28 04:53:40|1187.34|1181.94|1187.31|1181.91|1187.36|1181.96|1187.24|1181.84|21
1656392030000|2022-06-28 04:53:50|1187.32|1181.92|1187.25|1181.85|1187.33|1181.93|1187.25|1181.85|17
1656392040000|2022-06-28 04:54:00|1187.26|1181.86|1187.11|1181.71|1187.3|1181.9|1187.09|1181.69|26
1656392050000|2022-06-28 04:54:10|1187.12|1181.72|1187.21|1181.81|1187.22|1181.82|1187.08|1181.68|16
1656392060000|2022-06-28 04:54:20|1187.16|1181.76|1187.93|1182.53|1188.05|1182.65|1187.15|1181.75|25
1656392070000|2022-06-28 04:54:30|1187.99|1182.59|1187.56|1182.16|1188|1182.6|1187.5|1182.1|25
1656392080000|2022-06-28 04:54:40|1187.54|1182.14|1187.72|1182.32|1187.87|1182.47|1187.54|1182.14|27
1656392090000|2022-06-28 04:54:50|1187.73|1182.33|1188.78|1183.38|1188.82|1183.42|1187.71|1182.31|26
1656392100000|2022-06-28 04:55:00|1188.81|1183.41|1188.76|1183.36|1188.87|1183.47|1188.62|1183.22|33
1656392110000|2022-06-28 04:55:10|1188.89|1183.49|1189.05|1183.65|1189.05|1183.65|1188.78|1183.38|27
1656392120000|2022-06-28 04:55:20|1189.08|1183.68|1189.54|1184.14|1189.54|1184.14|1189.02|1183.62|29
1656392130000|2022-06-28 04:55:30|1189.56|1184.16|1189.59|1184.19|1190.04|1184.64|1189.52|1184.12|29
1656392140000|2022-06-28 04:55:40|1189.6|1184.2|1189.6|1184.2|1189.69|1184.29|1189.37|1183.97|29
1656392150000|2022-06-28 04:55:50|1189.58|1184.18|1189.74|1184.34|1189.74|1184.34|1189.46|1184.06|29
1656392160000|2022-06-28 04:56:00|1190|1184.6|1189.54|1184.14|1190|1184.6|1189.54|1184.14|24
1656392170000|2022-06-28 04:56:10|1189.29|1183.89|1189.02|1183.62|1189.3|1183.9|1188.77|1183.37|32
1656392180000|2022-06-28 04:56:20|1189.03|1183.63|1189.06|1183.66|1189.06|1183.66|1188.93|1183.53|29
1656392190000|2022-06-28 04:56:30|1189.07|1183.67|1188.93|1183.53|1189.31|1183.91|1188.92|1183.52|27
1656392200000|2022-06-28 04:56:40|1188.94|1183.54|1188.52|1183.12|1188.94|1183.54|1188.52|1183.12|25
1656392210000|2022-06-28 04:56:50|1188.51|1183.11|1188.11|1182.71|1188.51|1183.11|1188|1182.6|30
1656392220000|2022-06-28 04:57:00|1188.13|1182.73|1188.35|1182.95|1188.52|1183.12|1188.13|1182.73|35
1656392230000|2022-06-28 04:57:10|1188.36|1182.96|1188.44|1183.04|1188.54|1183.14|1188.35|1182.95|25
1656392240000|2022-06-28 04:57:20|1188.45|1183.05|1188.44|1183.04|1188.49|1183.09|1188.39|1182.99|18
1656392250000|2022-06-28 04:57:30|1188.42|1183.02|1188.48|1183.08|1188.52|1183.12|1188.4|1183|17
1656392260000|2022-06-28 04:57:40|1188.49|1183.09|1188.1|1182.7|1188.49|1183.09|1188.09|1182.69|21
1656392270000|2022-06-28 04:57:50|1188.11|1182.71|1188.14|1182.74|1188.33|1182.93|1188.09|1182.69|25
1656392280000|2022-06-28 04:58:00|1188.17|1182.77|1188.28|1182.88|1188.28|1182.88|1188.14|1182.74|20
1656392290000|2022-06-28 04:58:10|1188.53|1183.13|1188.58|1183.18|1188.6|1183.2|1188.42|1183.02|27
1656392300000|2022-06-28 04:58:20|1188.75|1183.35|1189.11|1183.71|1189.11|1183.71|1188.75|1183.35|25
1656392310000|2022-06-28 04:58:30|1189.14|1183.74|1188.96|1183.56|1189.16|1183.76|1188.96|1183.56|14
1656392320000|2022-06-28 04:58:40|1188.97|1183.57|1188.76|1183.36|1188.99|1183.59|1188.74|1183.34|17
1656392330000|2022-06-28 04:58:50|1188.75|1183.35|1188.37|1182.97|1188.75|1183.35|1188.37|1182.97|25
1656392340000|2022-06-28 04:59:00|1188.35|1182.95|1188.83|1183.43|1188.83|1183.43|1188.11|1182.71|28
1656392350000|2022-06-28 04:59:10|1188.82|1183.42|1188.96|1183.56|1189.03|1183.63|1188.78|1183.38|14
1656392360000|2022-06-28 04:59:20|1188.95|1183.55|1188.76|1183.36|1188.95|1183.55|1188.64|1183.24|24
1656392370000|2022-06-28 04:59:30|1188.77|1183.37|1188.5|1183.1|1188.77|1183.37|1188.4|1183|29
1656392380000|2022-06-28 04:59:40|1188.46|1183.06|1188.45|1183.05|1188.59|1183.19|1188.39|1182.99|21
1656392390000|2022-06-28 04:59:50|1188.44|1183.04|1188.19|1182.79|1188.49|1183.09|1188.18|1182.78|26
1656392400000|2022-06-28 05:00:00|1188.24|1182.84|1188.9|1183.5|1189.02|1183.62|1188.17|1182.77|32
1656392410000|2022-06-28 05:00:10|1188.89|1183.49|1188.62|1183.22|1188.9|1183.5|1188.54|1183.14|32
1656392420000|2022-06-28 05:00:20|1188.63|1183.23|1188.72|1183.32|1188.72|1183.32|1188.49|1183.09|22
1656392430000|2022-06-28 05:00:30|1188.71|1183.31|1188.95|1183.55|1188.99|1183.59|1188.71|1183.31|21
1656392440000|2022-06-28 05:00:40|1188.98|1183.58|1188.65|1183.25|1188.98|1183.58|1188.5|1183.1|31
1656392450000|2022-06-28 05:00:50|1188.66|1183.26|1188.48|1183.08|1188.8|1183.4|1188.48|1183.08|22
1656392460000|2022-06-28 05:01:00|1188.53|1183.13|1188.71|1183.31|1188.88|1183.48|1188.48|1183.08|35
1656392470000|2022-06-28 05:01:10|1188.72|1183.32|1189.01|1183.61|1189.2|1183.8|1188.71|1183.31|32
1656392480000|2022-06-28 05:01:20|1189.05|1183.65|1189.68|1184.28|1189.77|1184.37|1189.05|1183.65|33
1656392490000|2022-06-28 05:01:30|1189.76|1184.36|1189.18|1183.78|1189.8|1184.4|1189.06|1183.66|31
1656392500000|2022-06-28 05:01:40|1189.2|1183.8|1189.04|1183.64|1189.26|1183.86|1189.04|1183.64|26
1656392510000|2022-06-28 05:01:50|1189.03|1183.63|1188.48|1183.08|1189.08|1183.68|1188.48|1183.08|30
1656392520000|2022-06-28 05:02:00|1188.62|1183.22|1188.58|1183.18|1188.75|1183.35|1188.52|1183.12|33
1656392530000|2022-06-28 05:02:10|1188.5|1183.1|1188.54|1183.14|1188.63|1183.23|1188.5|1183.1|27
1656392540000|2022-06-28 05:02:20|1188.53|1183.13|1188.49|1183.09|1188.53|1183.13|1188.33|1182.93|23
1656392550000|2022-06-28 05:02:30|1188.44|1183.04|1188.39|1182.99|1188.56|1183.16|1188.36|1182.96|25
1656392560000|2022-06-28 05:02:40|1188.36|1182.96|1188.41|1183.01|1188.45|1183.05|1188.36|1182.96|18
1656392570000|2022-06-28 05:02:50|1188.43|1183.03|1188.45|1183.05|1188.45|1183.05|1188.17|1182.77|31
1656392580000|2022-06-28 05:03:00|1188.37|1182.97|1188.01|1182.61|1188.63|1183.23|1188.01|1182.61|34
1656392590000|2022-06-28 05:03:10|1188.02|1182.62|1188.04|1182.64|1188.41|1183.01|1188.02|1182.62|29
1656392600000|2022-06-28 05:03:20|1188.32|1182.92|1188.1|1182.7|1188.32|1182.92|1188.04|1182.64|21
1656392610000|2022-06-28 05:03:30|1188.11|1182.71|1187.63|1182.23|1188.53|1183.13|1187.58|1182.18|28
1656392620000|2022-06-28 05:03:40|1187.59|1182.19|1187.65|1182.25|1187.7|1182.3|1187.43|1182.03|29
1656392630000|2022-06-28 05:03:50|1187.83|1182.43|1188.06|1182.66|1188.06|1182.66|1187.82|1182.42|25
1656392640000|2022-06-28 05:04:00|1188.02|1182.62|1188.29|1182.89|1188.29|1182.89|1188.02|1182.62|17
1656392650000|2022-06-28 05:04:10|1188.24|1182.84|1187.93|1182.53|1188.41|1183.01|1187.93|1182.53|30
1656392660000|2022-06-28 05:04:20|1187.94|1182.54|1188|1182.6|1188.08|1182.68|1187.94|1182.54|14
1656392670000|2022-06-28 05:04:30|1188.01|1182.61|1187.92|1182.52|1188.07|1182.67|1187.92|1182.52|20
1656392680000|2022-06-28 05:04:40|1187.94|1182.54|1187.98|1182.58|1187.98|1182.58|1187.89|1182.49|19
1656392690000|2022-06-28 05:04:50|1187.96|1182.56|1188.11|1182.71|1188.13|1182.73|1187.92|1182.52|26
1656392700000|2022-06-28 05:05:00|1188|1182.6|1187.98|1182.58|1188.04|1182.64|1187.91|1182.51|18
1656392710000|2022-06-28 05:05:10|1188.05|1182.65|1187.9|1182.5|1188.05|1182.65|1187.9|1182.5|22
1656392720000|2022-06-28 05:05:20|1187.92|1182.52|1187.86|1182.46|1187.95|1182.55|1187.86|1182.46|20
1656392730000|2022-06-28 05:05:30|1187.8|1182.4|1188.3|1182.9|1188.3|1182.9|1187.56|1182.16|36
1656392740000|2022-06-28 05:05:40|1188.26|1182.86|1188.05|1182.65|1188.3|1182.9|1188.01|1182.61|33
1656392750000|2022-06-28 05:05:50|1188.11|1182.71|1188.48|1183.08|1188.54|1183.14|1188.01|1182.61|28
1656392760000|2022-06-28 05:06:00|1188.47|1183.07|1188.45|1183.05|1188.53|1183.13|1188.41|1183.01|24
1656392770000|2022-06-28 05:06:10|1188.54|1183.14|1188.51|1183.11|1188.55|1183.15|1188.49|1183.09|16
1656392780000|2022-06-28 05:06:20|1188.52|1183.12|1188.69|1183.29|1188.76|1183.36|1188.52|1183.12|31
1656392790000|2022-06-28 05:06:30|1188.68|1183.28|1188.64|1183.24|1188.87|1183.47|1188.63|1183.23|26
1656392800000|2022-06-28 05:06:40|1188.63|1183.23|1188.67|1183.27|1188.75|1183.35|1188.61|1183.21|17
1656392810000|2022-06-28 05:06:50|1188.68|1183.28|1188.34|1182.94|1188.68|1183.28|1188.31|1182.91|21
1656392820000|2022-06-28 05:07:00|1188.33|1182.93|1188.86|1183.46|1189.04|1183.64|1188.32|1182.92|31
1656392830000|2022-06-28 05:07:10|1188.87|1183.47|1188.87|1183.47|1189.03|1183.63|1188.86|1183.46|21
1656392840000|2022-06-28 05:07:20|1189.03|1183.63|1188.91|1183.51|1189.03|1183.63|1188.88|1183.48|7
1656392850000|2022-06-28 05:07:30|1188.88|1183.48|1189.31|1183.91|1189.31|1183.91|1188.88|1183.48|20
1656392860000|2022-06-28 05:07:40|1189.2|1183.8|1189.47|1184.07|1189.47|1184.07|1189.14|1183.74|21
1656392870000|2022-06-28 05:07:50|1189.49|1184.09|1188.82|1183.42|1189.61|1184.21|1188.76|1183.36|30
1656392880000|2022-06-28 05:08:00|1188.92|1183.52|1189.23|1183.83|1189.39|1183.99|1188.91|1183.51|26
1656392890000|2022-06-28 05:08:10|1189.35|1183.95|1188.92|1183.52|1189.38|1183.98|1188.84|1183.44|32
1656392900000|2022-06-28 05:08:20|1188.94|1183.54|1188.96|1183.56|1189.08|1183.68|1188.92|1183.52|22
1656392910000|2022-06-28 05:08:30|1189|1183.6|1188.95|1183.55|1189.15|1183.75|1188.91|1183.51|26
1656392920000|2022-06-28 05:08:40|1188.91|1183.51|1189.22|1183.82|1189.41|1184.01|1188.9|1183.5|28
1656392930000|2022-06-28 05:08:50|1189.24|1183.84|1189.3|1183.9|1189.63|1184.23|1189.24|1183.84|23
1656392940000|2022-06-28 05:09:00|1189.42|1184.02|1189.6|1184.2|1189.63|1184.23|1189.3|1183.9|32
1656392950000|2022-06-28 05:09:10|1189.49|1184.09|1189.64|1184.24|1190.15|1184.75|1189.49|1184.09|28
1656392960000|2022-06-28 05:09:20|1189.93|1184.53|1189.66|1184.26|1189.93|1184.53|1189.57|1184.17|31
1656392970000|2022-06-28 05:09:30|1189.63|1184.23|1189.08|1183.68|1189.72|1184.32|1188.94|1183.54|31
1656392980000|2022-06-28 05:09:40|1189.16|1183.76|1189.25|1183.85|1189.36|1183.96|1189.09|1183.69|36
1656392990000|2022-06-28 05:09:50|1189.27|1183.87|1189.14|1183.74|1189.36|1183.96|1189.14|1183.74|30
1656393000000|2022-06-28 05:10:00|1189.16|1183.76|1189.28|1183.88|1189.32|1183.92|1189.11|1183.71|32
1656393010000|2022-06-28 05:10:10|1189.27|1183.87|1188.93|1183.53|1189.27|1183.87|1188.93|1183.53|29
1656393020000|2022-06-28 05:10:20|1188.9|1183.5|1189.25|1183.85|1189.39|1183.99|1188.85|1183.45|32
1656393030000|2022-06-28 05:10:30|1189.27|1183.87|1189.34|1183.94|1189.38|1183.98|1189.27|1183.87|22
1656393040000|2022-06-28 05:10:40|1189.33|1183.93|1189.37|1183.97|1189.49|1184.09|1189.3|1183.9|28
1656393050000|2022-06-28 05:10:50|1189.38|1183.98|1189.34|1183.94|1189.41|1184.01|1189.32|1183.92|21
1656393060000|2022-06-28 05:11:00|1189.35|1183.95|1189.37|1183.97|1189.4|1184|1189.29|1183.89|22
1656393070000|2022-06-28 05:11:10|1189.4|1184|1189.24|1183.84|1189.41|1184.01|1189.1|1183.7|24
1656393080000|2022-06-28 05:11:20|1189.25|1183.85|1189.26|1183.86|1189.32|1183.92|1189.18|1183.78|28
1656393090000|2022-06-28 05:11:30|1189.33|1183.93|1189.24|1183.84|1189.38|1183.98|1189.19|1183.79|25
1656393100000|2022-06-28 05:11:40|1189.21|1183.81|1189.28|1183.88|1189.43|1184.03|1189.15|1183.75|25
1656393110000|2022-06-28 05:11:50|1189.22|1183.82|1189.48|1184.08|1189.48|1184.08|1189.19|1183.79|22
1656393120000|2022-06-28 05:12:00|1189.42|1184.02|1189.31|1183.91|1189.49|1184.09|1189.25|1183.85|27
1656393130000|2022-06-28 05:12:10|1189.48|1184.08|1189.38|1183.98|1189.63|1184.23|1189.31|1183.91|20
1656393140000|2022-06-28 05:12:20|1189.75|1184.35|1189.94|1184.54|1190.01|1184.61|1189.72|1184.32|18
1656393150000|2022-06-28 05:12:30|1189.87|1184.47|1190|1184.6|1190.02|1184.62|1189.84|1184.44|25
1656393160000|2022-06-28 05:12:40|1190.03|1184.63|1190.06|1184.66|1190.06|1184.66|1190.03|1184.63|2
1656393170000|2022-06-28 05:12:50|1189.95|1184.55|1189.79|1184.39|1189.95|1184.55|1189.63|1184.23|15
1656393180000|2022-06-28 05:13:00|1189.62|1184.22|1189.29|1183.89|1189.62|1184.22|1189.25|1183.85|29
1656393190000|2022-06-28 05:13:10|1189.31|1183.91|1189.36|1183.96|1189.51|1184.11|1189.29|1183.89|25
1656393200000|2022-06-28 05:13:20|1189.37|1183.97|1189.35|1183.95|1189.5|1184.1|1189.34|1183.94|12
1656393210000|2022-06-28 05:13:30|1189.34|1183.94|1187.3|1181.9|1189.34|1183.94|1187.21|1181.81|36
1656393220000|2022-06-28 05:13:40|1187.29|1181.89|1187.28|1181.88|1187.35|1181.95|1187.25|1181.85|21
1656393230000|2022-06-28 05:13:50|1187.27|1181.87|1187.32|1181.92|1187.72|1182.32|1187.27|1181.87|21
1656393240000|2022-06-28 05:14:00|1187.28|1181.88|1186.96|1181.56|1187.28|1181.88|1186.94|1181.54|22
1656393250000|2022-06-28 05:14:10|1186.95|1181.55|1187.3|1181.9|1187.49|1182.09|1186.95|1181.55|28
1656393260000|2022-06-28 05:14:20|1187.32|1181.92|1187.23|1181.83|1187.48|1182.08|1187.16|1181.76|27
1656393270000|2022-06-28 05:14:30|1187.2|1181.8|1187.31|1181.91|1187.82|1182.42|1187.09|1181.69|28
1656393280000|2022-06-28 05:14:40|1187.29|1181.89|1187.53|1182.13|1187.69|1182.29|1187.26|1181.86|17
1656393290000|2022-06-28 05:14:50|1187.52|1182.12|1187.48|1182.08|1187.57|1182.17|1187.45|1182.05|9
1656393300000|2022-06-28 05:15:00|1187.53|1182.13|1188.01|1182.61|1188.12|1182.72|1187.48|1182.08|20
1656393310000|2022-06-28 05:15:10|1188.02|1182.62|1188.58|1183.18|1188.6|1183.2|1187.98|1182.58|20
1656393320000|2022-06-28 05:15:20|1188.63|1183.23|1188.39|1182.99|1188.63|1183.23|1188.31|1182.91|22
1656393330000|2022-06-28 05:15:30|1188.42|1183.02|1188.3|1182.9|1188.48|1183.08|1188.25|1182.85|19
1656393340000|2022-06-28 05:15:40|1188.4|1183|1187.87|1182.47|1188.55|1183.15|1187.87|1182.47|30
1656393350000|2022-06-28 05:15:50|1188.11|1182.71|1187.93|1182.53|1188.11|1182.71|1187.87|1182.47|26
1656393360000|2022-06-28 05:16:00|1187.87|1182.47|1187.89|1182.49|1188.03|1182.63|1187.81|1182.41|17
1656393370000|2022-06-28 05:16:10|1187.95|1182.55|1188.26|1182.86|1188.36|1182.96|1187.91|1182.51|23
1656393380000|2022-06-28 05:16:20|1188.27|1182.87|1188.32|1182.92|1188.38|1182.98|1188.26|1182.86|15
1656393390000|2022-06-28 05:16:30|1188.34|1182.94|1188.68|1183.28|1188.68|1183.28|1188.32|1182.92|15
1656393400000|2022-06-28 05:16:40|1188.82|1183.42|1188.98|1183.58|1189.2|1183.8|1188.82|1183.42|29
1656393410000|2022-06-28 05:16:50|1188.99|1183.59|1188.72|1183.32|1189.08|1183.68|1188.59|1183.19|31
1656393420000|2022-06-28 05:17:00|1188.64|1183.24|1188.76|1183.36|1188.78|1183.38|1188.62|1183.22|20
1656393430000|2022-06-28 05:17:10|1188.65|1183.25|1188.99|1183.59|1188.99|1183.59|1188.57|1183.17|31
1656393440000|2022-06-28 05:17:20|1189|1183.6|1189.47|1184.07|1189.6|1184.2|1188.97|1183.57|30
1656393450000|2022-06-28 05:17:30|1189.51|1184.11|1189.87|1184.47|1190.24|1184.84|1189.41|1184.01|30
1656393460000|2022-06-28 05:17:40|1189.81|1184.41|1189.69|1184.29|1190.09|1184.69|1189.69|1184.29|27
1656393470000|2022-06-28 05:17:50|1189.7|1184.3|1189.59|1184.19|1189.83|1184.43|1189.59|1184.19|25
1656393480000|2022-06-28 05:18:00|1189.68|1184.28|1189.62|1184.22|1189.84|1184.44|1189.62|1184.22|19
1656393490000|2022-06-28 05:18:10|1189.77|1184.37|1189.95|1184.55|1190.01|1184.61|1189.68|1184.28|16
1656393500000|2022-06-28 05:18:20|1190.01|1184.61|1189.85|1184.45|1190.11|1184.71|1189.83|1184.43|24
1656393510000|2022-06-28 05:18:30|1189.66|1184.26|1189.38|1183.98|1189.85|1184.45|1189.38|1183.98|24
1656393520000|2022-06-28 05:18:40|1189.4|1184|1189.35|1183.95|1189.53|1184.13|1189.27|1183.87|32
1656393530000|2022-06-28 05:18:50|1189.33|1183.93|1189.21|1183.81|1189.52|1184.12|1189.03|1183.63|30
1656393540000|2022-06-28 05:19:00|1189.3|1183.9|1189.65|1184.25|1189.72|1184.32|1189.19|1183.79|28
1656393550000|2022-06-28 05:19:10|1189.74|1184.34|1189.95|1184.55|1189.95|1184.55|1189.39|1183.99|27
1656393560000|2022-06-28 05:19:20|1189.96|1184.56|1189.93|1184.53|1190.25|1184.85|1189.69|1184.29|28
1656393570000|2022-06-28 05:19:30|1189.87|1184.47|1189.73|1184.33|1190.06|1184.66|1189.66|1184.26|28
1656393580000|2022-06-28 05:19:40|1189.57|1184.17|1190.14|1184.74|1190.14|1184.74|1189.57|1184.17|22
1656393590000|2022-06-28 05:19:50|1190.15|1184.75|1190.31|1184.91|1190.48|1185.08|1190.15|1184.75|27
1656393600000|2022-06-28 05:20:00|1190.27|1184.87|1190.39|1184.99|1190.49|1185.09|1190.21|1184.81|21
1656393610000|2022-06-28 05:20:10|1190.29|1184.89|1190.43|1185.03|1190.47|1185.07|1190.22|1184.82|25
1656393620000|2022-06-28 05:20:20|1190.41|1185.01|1192.07|1186.67|1192.72|1187.32|1190.39|1184.99|31
1656393630000|2022-06-28 05:20:30|1192.13|1186.73|1190.47|1185.07|1192.13|1186.73|1190.47|1185.07|39
1656393640000|2022-06-28 05:20:40|1190.42|1185.02|1190.81|1185.41|1190.81|1185.41|1190.23|1184.83|32
1656393650000|2022-06-28 05:20:50|1190.9|1185.5|1191.09|1185.69|1191.31|1185.91|1190.9|1185.5|31
1656393660000|2022-06-28 05:21:00|1191.1|1185.7|1191.2|1185.8|1191.49|1186.09|1190.72|1185.32|34
1656393670000|2022-06-28 05:21:10|1191.14|1185.74|1191.16|1185.76|1191.19|1185.79|1190.9|1185.5|30
1656393680000|2022-06-28 05:21:20|1191.17|1185.77|1190.88|1185.48|1191.34|1185.94|1190.86|1185.46|31
1656393690000|2022-06-28 05:21:30|1190.85|1185.45|1191.01|1185.61|1191.05|1185.65|1190.83|1185.43|29
1656393700000|2022-06-28 05:21:40|1191.03|1185.63|1191.49|1186.09|1191.93|1186.53|1191.03|1185.63|34
1656393710000|2022-06-28 05:21:50|1191.47|1186.07|1191.28|1185.88|1191.63|1186.23|1191.28|1185.88|31
1656393720000|2022-06-28 05:22:00|1191.38|1185.98|1191.47|1186.07|1191.8|1186.4|1191.35|1185.95|28
1656393730000|2022-06-28 05:22:10|1191.5|1186.1|1191.13|1185.73|1191.5|1186.1|1191.1|1185.7|28
1656393740000|2022-06-28 05:22:20|1191.12|1185.72|1191.22|1185.82|1191.24|1185.84|1191.12|1185.72|26
1656393750000|2022-06-28 05:22:30|1191.21|1185.81|1190.84|1185.44|1191.21|1185.81|1190.71|1185.31|33
1656393760000|2022-06-28 05:22:40|1190.87|1185.47|1191.2|1185.8|1191.32|1185.92|1190.55|1185.15|32
1656393770000|2022-06-28 05:22:50|1191.68|1186.28|1192.61|1187.21|1192.74|1187.34|1191.65|1186.25|32
1656393780000|2022-06-28 05:23:00|1192.65|1187.25|1192.95|1187.55|1193.12|1187.72|1192.16|1186.76|30
1656393790000|2022-06-28 05:23:10|1192.97|1187.57|1192.91|1187.51|1193.33|1187.93|1192.8|1187.4|36
1656393800000|2022-06-28 05:23:20|1192.95|1187.55|1193.59|1188.19|1193.99|1188.59|1192.95|1187.55|33
1656393810000|2022-06-28 05:23:30|1193.53|1188.13|1193.55|1188.15|1193.6|1188.2|1193.27|1187.87|28
1656393820000|2022-06-28 05:23:40|1193.54|1188.14|1192.73|1187.33|1193.54|1188.14|1192.66|1187.26|34
1656393830000|2022-06-28 05:23:50|1192.67|1187.27|1192.27|1186.87|1192.77|1187.37|1192.27|1186.87|25
1656393840000|2022-06-28 05:24:00|1192.26|1186.86|1192.63|1187.23|1192.84|1187.44|1192.26|1186.86|32
1656393850000|2022-06-28 05:24:10|1192.65|1187.25|1192.63|1187.23|1192.67|1187.27|1192.55|1187.15|22
1656393860000|2022-06-28 05:24:20|1192.59|1187.19|1192.67|1187.27|1192.69|1187.29|1192.44|1187.04|20
1656393870000|2022-06-28 05:24:30|1192.61|1187.21|1192.84|1187.44|1193|1187.6|1192.61|1187.21|21
1656393880000|2022-06-28 05:24:40|1192.89|1187.49|1192.74|1187.34|1192.93|1187.53|1192.74|1187.34|24
1656393890000|2022-06-28 05:24:50|1192.81|1187.41|1192.74|1187.34|1192.85|1187.45|1192.74|1187.34|15
1656393900000|2022-06-28 05:25:00|1192.77|1187.37|1193.07|1187.67|1193.2|1187.8|1192.77|1187.37|26
1656393910000|2022-06-28 05:25:10|1193.09|1187.69|1193.36|1187.96|1193.43|1188.03|1192.88|1187.48|32
1656393920000|2022-06-28 05:25:20|1193.31|1187.91|1193.51|1188.11|1193.61|1188.21|1193.26|1187.86|24
1656393930000|2022-06-28 05:25:30|1193.5|1188.1|1193.35|1187.95|1193.52|1188.12|1193.19|1187.79|31
1656393940000|2022-06-28 05:25:40|1193.31|1187.91|1193.46|1188.06|1193.51|1188.11|1193.27|1187.87|27
1656393950000|2022-06-28 05:25:50|1193.45|1188.05|1193.5|1188.1|1193.5|1188.1|1193.35|1187.95|20
1656393960000|2022-06-28 05:26:00|1193.49|1188.09|1193.66|1188.26|1193.68|1188.28|1193.45|1188.05|28
1656393970000|2022-06-28 05:26:10|1193.68|1188.28|1194.51|1189.11|1194.69|1189.29|1193.63|1188.23|29
1656393980000|2022-06-28 05:26:20|1194.73|1189.33|1193.8|1188.4|1194.73|1189.33|1193.73|1188.33|32
1656393990000|2022-06-28 05:26:30|1193.77|1188.37|1193.34|1187.94|1193.8|1188.4|1193.32|1187.92|23
1656394000000|2022-06-28 05:26:40|1193.35|1187.95|1193.3|1187.9|1193.41|1188.01|1193.23|1187.83|31
1656394010000|2022-06-28 05:26:50|1193.33|1187.93|1193.39|1187.99|1193.55|1188.15|1193.23|1187.83|30
1656394020000|2022-06-28 05:27:00|1193.35|1187.95|1193.03|1187.63|1193.39|1187.99|1193.03|1187.63|28
1656394030000|2022-06-28 05:27:10|1193.07|1187.67|1192.97|1187.57|1193.21|1187.81|1192.92|1187.52|32
1656394040000|2022-06-28 05:27:20|1193.03|1187.63|1192.9|1187.5|1193.14|1187.74|1192.89|1187.49|29
1656394050000|2022-06-28 05:27:30|1192.93|1187.53|1192.82|1187.42|1193.14|1187.74|1192.82|1187.42|27
1656394060000|2022-06-28 05:27:40|1192.86|1187.46|1192.92|1187.52|1193.13|1187.73|1192.82|1187.42|24
1656394070000|2022-06-28 05:27:50|1192.94|1187.54|1192.89|1187.49|1193.03|1187.63|1192.83|1187.43|25
1656394080000|2022-06-28 05:28:00|1192.92|1187.52|1192.38|1186.98|1192.97|1187.57|1192.38|1186.98|30
1656394090000|2022-06-28 05:28:10|1192.34|1186.94|1192.51|1187.11|1192.51|1187.11|1192.14|1186.74|29
1656394100000|2022-06-28 05:28:20|1192.67|1187.27|1192.26|1186.86|1192.67|1187.27|1192.08|1186.68|26
1656394110000|2022-06-28 05:28:30|1192.29|1186.89|1192.33|1186.93|1192.62|1187.22|1192.29|1186.89|27
1656394120000|2022-06-28 05:28:40|1192.32|1186.92|1192.5|1187.1|1192.73|1187.33|1192.32|1186.92|24
1656394130000|2022-06-28 05:28:50|1192.49|1187.09|1192.07|1186.67|1192.49|1187.09|1192.07|1186.67|16
1656394140000|2022-06-28 05:29:00|1192.12|1186.72|1191.14|1185.74|1192.12|1186.72|1191.13|1185.73|30
1656394150000|2022-06-28 05:29:10|1191.13|1185.73|1191.42|1186.02|1191.43|1186.03|1191.05|1185.65|26
1656394160000|2022-06-28 05:29:20|1191.45|1186.05|1191.47|1186.07|1191.74|1186.34|1191.23|1185.83|34
1656394170000|2022-06-28 05:29:30|1191.45|1186.05|1191.42|1186.02|1191.51|1186.11|1191.32|1185.92|30
1656394180000|2022-06-28 05:29:40|1191.44|1186.04|1191.65|1186.25|1191.84|1186.44|1191.4|1186|25
1656394190000|2022-06-28 05:29:50|1191.63|1186.23|1191.94|1186.54|1191.94|1186.54|1191.57|1186.17|25
1656394200000|2022-06-28 05:30:00|1192|1186.6|1192.1|1186.7|1192.52|1187.12|1192|1186.6|32
1656394210000|2022-06-28 05:30:10|1192.09|1186.69|1191.73|1186.33|1192.12|1186.72|1191.62|1186.22|27
1656394220000|2022-06-28 05:30:20|1191.72|1186.32|1191.88|1186.48|1191.93|1186.53|1191.67|1186.27|26
1656394230000|2022-06-28 05:30:30|1191.87|1186.47|1191.55|1186.15|1191.93|1186.53|1191.45|1186.05|21
1656394240000|2022-06-28 05:30:40|1191.46|1186.06|1191.43|1186.03|1191.53|1186.13|1191.38|1185.98|31
1656394250000|2022-06-28 05:30:50|1191.4|1186|1191.62|1186.22|1191.74|1186.34|1191.4|1186|29
1656394260000|2022-06-28 05:31:00|1191.63|1186.23|1191.61|1186.21|1191.69|1186.29|1191.6|1186.2|21
1656394270000|2022-06-28 05:31:10|1191.65|1186.25|1191.61|1186.21|1191.72|1186.32|1191.6|1186.2|24
1656394280000|2022-06-28 05:31:20|1191.58|1186.18|1191.73|1186.33|1191.74|1186.34|1191.55|1186.15|30
1656394290000|2022-06-28 05:31:30|1191.71|1186.31|1192.03|1186.63|1192.14|1186.74|1191.68|1186.28|25
1656394300000|2022-06-28 05:31:40|1191.94|1186.54|1191.62|1186.22|1191.94|1186.54|1191.51|1186.11|31
1656394310000|2022-06-28 05:31:50|1191.69|1186.29|1191.64|1186.24|1191.73|1186.33|1191.51|1186.11|21
1656394320000|2022-06-28 05:32:00|1191.66|1186.26|1192.21|1186.81|1192.21|1186.81|1191.58|1186.18|23
1656394330000|2022-06-28 05:32:10|1192.22|1186.82|1192.21|1186.81|1192.22|1186.82|1191.99|1186.59|28
1656394340000|2022-06-28 05:32:20|1192.03|1186.63|1192.25|1186.85|1192.25|1186.85|1192.03|1186.63|14
1656394350000|2022-06-28 05:32:30|1192.11|1186.71|1192.56|1187.16|1192.78|1187.38|1192.03|1186.63|24
1656394360000|2022-06-28 05:32:40|1192.48|1187.08|1192.58|1187.18|1192.7|1187.3|1192.41|1187.01|30
1656394370000|2022-06-28 05:32:50|1192.68|1187.28|1192.74|1187.34|1192.83|1187.43|1192.58|1187.18|21
1656394380000|2022-06-28 05:33:00|1192.8|1187.4|1192.48|1187.08|1192.99|1187.59|1192.48|1187.08|28
1656394390000|2022-06-28 05:33:10|1192.37|1186.97|1192.62|1187.22|1192.74|1187.34|1192.25|1186.85|34
1656394400000|2022-06-28 05:33:20|1192.64|1187.24|1192.79|1187.39|1192.81|1187.41|1192.64|1187.24|28
1656394410000|2022-06-28 05:33:30|1192.81|1187.41|1192.24|1186.84|1192.81|1187.41|1192.24|1186.84|20
1656394420000|2022-06-28 05:33:40|1192.21|1186.81|1192.1|1186.7|1192.29|1186.89|1192.08|1186.68|24
1656394430000|2022-06-28 05:33:50|1192.29|1186.89|1192.31|1186.91|1192.56|1187.16|1192.23|1186.83|31
1656394440000|2022-06-28 05:34:00|1192.28|1186.88|1191.81|1186.41|1192.28|1186.88|1191.69|1186.29|30
1656394450000|2022-06-28 05:34:10|1191.82|1186.42|1190.98|1185.58|1191.82|1186.42|1190.98|1185.58|33
1656394460000|2022-06-28 05:34:20|1191.07|1185.67|1190.48|1185.08|1191.07|1185.67|1190.48|1185.08|29
1656394470000|2022-06-28 05:34:30|1190.46|1185.06|1190.38|1184.98|1190.48|1185.08|1190.34|1184.94|25
1656394480000|2022-06-28 05:34:40|1190.47|1185.07|1190.88|1185.48|1190.92|1185.52|1190.39|1184.99|32
1656394490000|2022-06-28 05:34:50|1190.87|1185.47|1191.1|1185.7|1191.1|1185.7|1190.87|1185.47|30
1656394500000|2022-06-28 05:35:00|1191.11|1185.71|1191.1|1185.7|1191.26|1185.86|1191.02|1185.62|25
1656394510000|2022-06-28 05:35:10|1191.12|1185.72|1191.42|1186.02|1191.42|1186.02|1191.09|1185.69|28
1656394520000|2022-06-28 05:35:20|1191.37|1185.97|1191.93|1186.53|1191.95|1186.55|1191.36|1185.96|23
1656394530000|2022-06-28 05:35:30|1191.94|1186.54|1191.71|1186.31|1192.35|1186.95|1191.71|1186.31|30
1656394540000|2022-06-28 05:35:40|1191.79|1186.39|1191.92|1186.52|1191.93|1186.53|1191.76|1186.36|20
1656394550000|2022-06-28 05:35:50|1191.91|1186.51|1191.81|1186.41|1191.91|1186.51|1191.78|1186.38|24
1656394560000|2022-06-28 05:36:00|1191.74|1186.34|1191.81|1186.41|1191.97|1186.57|1191.53|1186.13|32
1656394570000|2022-06-28 05:36:10|1191.8|1186.4|1191.61|1186.21|1191.85|1186.45|1191.6|1186.2|24
1656394580000|2022-06-28 05:36:20|1191.65|1186.25|1192.15|1186.75|1192.18|1186.78|1191.65|1186.25|30
1656394590000|2022-06-28 05:36:30|1192.12|1186.72|1191.94|1186.54|1192.3|1186.9|1191.9|1186.5|25
1656394600000|2022-06-28 05:36:40|1191.97|1186.57|1192.14|1186.74|1192.19|1186.79|1191.97|1186.57|29
1656394610000|2022-06-28 05:36:50|1192.13|1186.73|1192.02|1186.62|1192.14|1186.74|1191.9|1186.5|32
1656394620000|2022-06-28 05:37:00|1192.03|1186.63|1192.57|1187.17|1192.57|1187.17|1192.03|1186.63|34
1656394630000|2022-06-28 05:37:10|1192.58|1187.18|1192.86|1187.46|1192.86|1187.46|1192.43|1187.03|31
1656394640000|2022-06-28 05:37:20|1192.85|1187.45|1192.37|1186.97|1192.97|1187.57|1192.37|1186.97|28
1656394650000|2022-06-28 05:37:30|1192.4|1187|1192.56|1187.16|1192.84|1187.44|1192.29|1186.89|30
1656394660000|2022-06-28 05:37:40|1192.53|1187.13|1192.79|1187.39|1192.82|1187.42|1192.24|1186.84|29
1656394670000|2022-06-28 05:37:50|1192.77|1187.37|1192.29|1186.89|1192.78|1187.38|1192.19|1186.79|33
1656394680000|2022-06-28 05:38:00|1192.2|1186.8|1192.28|1186.88|1192.47|1187.07|1192.2|1186.8|27
1656394690000|2022-06-28 05:38:10|1192.27|1186.87|1192.53|1187.13|1192.63|1187.23|1192.26|1186.86|29
1656394700000|2022-06-28 05:38:20|1192.54|1187.14|1192.51|1187.11|1192.57|1187.17|1192.39|1186.99|29
1656394710000|2022-06-28 05:38:30|1192.52|1187.12|1192.48|1187.08|1192.52|1187.12|1192.39|1186.99|21
1656394720000|2022-06-28 05:38:40|1192.32|1186.92|1192.12|1186.72|1192.35|1186.95|1191.96|1186.56|26
1656394730000|2022-06-28 05:38:50|1191.99|1186.59|1190.93|1185.53|1191.99|1186.59|1190.93|1185.53|25
1656394740000|2022-06-28 05:39:00|1190.94|1185.54|1190.96|1185.56|1191.05|1185.65|1190.89|1185.49|24
1656394750000|2022-06-28 05:39:10|1190.93|1185.53|1190.61|1185.21|1191.01|1185.61|1190.61|1185.21|26
1656394760000|2022-06-28 05:39:20|1190.67|1185.27|1191.29|1185.89|1191.32|1185.92|1190.67|1185.27|31
1656394770000|2022-06-28 05:39:30|1191.3|1185.9|1191.31|1185.91|1191.4|1186|1191.26|1185.86|29
1656394780000|2022-06-28 05:39:40|1191.29|1185.89|1191.97|1186.57|1191.99|1186.59|1191.24|1185.84|34
1656394790000|2022-06-28 05:39:50|1191.99|1186.59|1191.88|1186.48|1192.09|1186.69|1191.87|1186.47|30
1656394800000|2022-06-28 05:40:00|1191.84|1186.44|1192.23|1186.83|1192.34|1186.94|1191.84|1186.44|31
1656394810000|2022-06-28 05:40:10|1192.2|1186.8|1192.07|1186.67|1192.42|1187.02|1192.07|1186.67|26
1656394820000|2022-06-28 05:40:20|1192.06|1186.66|1191.97|1186.57|1192.2|1186.8|1191.92|1186.52|31
1656394830000|2022-06-28 05:40:30|1192|1186.6|1191.87|1186.47|1192.08|1186.68|1191.86|1186.46|31
1656394840000|2022-06-28 05:40:40|1191.89|1186.49|1191.49|1186.09|1191.95|1186.55|1191.49|1186.09|24
1656394850000|2022-06-28 05:40:50|1191.6|1186.2|1191.39|1185.99|1191.79|1186.39|1191.29|1185.89|28
1656394860000|2022-06-28 05:41:00|1191.35|1185.95|1191.61|1186.21|1191.66|1186.26|1191.35|1185.95|23
1656394870000|2022-06-28 05:41:10|1191.65|1186.25|1191.44|1186.04|1191.68|1186.28|1191.43|1186.03|24
1656394880000|2022-06-28 05:41:20|1191.59|1186.19|1191.52|1186.12|1191.73|1186.33|1191.52|1186.12|25
1656394890000|2022-06-28 05:41:30|1191.45|1186.05|1191.57|1186.17|1191.59|1186.19|1191.39|1185.99|18
1656394900000|2022-06-28 05:41:40|1191.59|1186.19|1191.52|1186.12|1191.63|1186.23|1191.45|1186.05|29
1656394910000|2022-06-28 05:41:50|1191.56|1186.16|1191.53|1186.13|1191.64|1186.24|1191.51|1186.11|26
1656394920000|2022-06-28 05:42:00|1191.54|1186.14|1191.71|1186.31|1191.82|1186.42|1191.51|1186.11|28
1656394930000|2022-06-28 05:42:10|1191.72|1186.32|1191.82|1186.42|1191.9|1186.5|1191.46|1186.06|30
1656394940000|2022-06-28 05:42:20|1191.77|1186.37|1191.69|1186.29|1191.86|1186.46|1191.65|1186.25|27
1656394950000|2022-06-28 05:42:30|1191.68|1186.28|1191.9|1186.5|1191.98|1186.58|1191.63|1186.23|19
1656394960000|2022-06-28 05:42:40|1191.98|1186.58|1191.99|1186.59|1192.14|1186.74|1191.91|1186.51|26
1656394970000|2022-06-28 05:42:50|1192.01|1186.61|1191.96|1186.56|1192.04|1186.64|1191.94|1186.54|23
1656394980000|2022-06-28 05:43:00|1191.99|1186.59|1192.09|1186.69|1192.09|1186.69|1191.89|1186.49|24
1656394990000|2022-06-28 05:43:10|1192.11|1186.71|1191.67|1186.27|1192.11|1186.71|1191.64|1186.24|27
1656395000000|2022-06-28 05:43:20|1191.68|1186.28|1191.89|1186.49|1191.89|1186.49|1191.28|1185.88|33
1656395010000|2022-06-28 05:43:30|1192.02|1186.62|1191.75|1186.35|1192.11|1186.71|1191.69|1186.29|30
1656395020000|2022-06-28 05:43:40|1191.79|1186.39|1191.76|1186.36|1191.79|1186.39|1191.65|1186.25|21
1656395030000|2022-06-28 05:43:50|1191.79|1186.39|1191.78|1186.38|1191.81|1186.41|1191.69|1186.29|26
1656395040000|2022-06-28 05:44:00|1191.79|1186.39|1191.75|1186.35|1191.8|1186.4|1191.74|1186.34|12
1656395050000|2022-06-28 05:44:10|1191.6|1186.2|1190.77|1185.37|1191.6|1186.2|1190.76|1185.36|32
1656395060000|2022-06-28 05:44:20|1190.76|1185.36|1190.93|1185.53|1190.94|1185.54|1190.71|1185.31|23
1656395070000|2022-06-28 05:44:30|1190.94|1185.54|1191.32|1185.92|1191.4|1186|1190.93|1185.53|26
1656395080000|2022-06-28 05:44:40|1191.2|1185.8|1191.21|1185.81|1191.39|1185.99|1191.16|1185.76|24
1656395090000|2022-06-28 05:44:50|1191.15|1185.75|1190.86|1185.46|1191.18|1185.78|1190.85|1185.45|31
1656395100000|2022-06-28 05:45:00|1190.87|1185.47|1191.17|1185.77|1191.57|1186.17|1190.87|1185.47|28
1656395110000|2022-06-28 05:45:10|1191.19|1185.79|1191.25|1185.85|1191.28|1185.88|1191.11|1185.71|24
1656395120000|2022-06-28 05:45:20|1191.27|1185.87|1191.05|1185.65|1191.28|1185.88|1190.85|1185.45|29
1656395130000|2022-06-28 05:45:30|1191.01|1185.61|1190.93|1185.53|1191.06|1185.66|1190.77|1185.37|34
1656395140000|2022-06-28 05:45:40|1190.91|1185.51|1191.16|1185.76|1191.23|1185.83|1190.88|1185.48|32
1656395150000|2022-06-28 05:45:50|1191.15|1185.75|1191.15|1185.75|1191.25|1185.85|1191.13|1185.73|26
1656395160000|2022-06-28 05:46:00|1191.05|1185.65|1190.59|1185.19|1191.05|1185.65|1190.56|1185.16|25
1656395170000|2022-06-28 05:46:10|1190.64|1185.24|1190.25|1184.85|1190.64|1185.24|1190.25|1184.85|29
1656395180000|2022-06-28 05:46:20|1190.27|1184.87|1190.39|1184.99|1190.4|1185|1190.27|1184.87|29
1656395190000|2022-06-28 05:46:30|1190.42|1185.02|1190.41|1185.01|1190.44|1185.04|1190.39|1184.99|21
1656395200000|2022-06-28 05:46:40|1190.45|1185.05|1190.41|1185.01|1190.45|1185.05|1190.39|1184.99|19
1656395210000|2022-06-28 05:46:50|1190.42|1185.02|1190.41|1185.01|1190.45|1185.05|1190.38|1184.98|16
1656395220000|2022-06-28 05:47:00|1190.43|1185.03|1190.94|1185.54|1190.94|1185.54|1190.4|1185|27
1656395230000|2022-06-28 05:47:10|1191|1185.6|1191.28|1185.88|1191.28|1185.88|1190.9|1185.5|28
1656395240000|2022-06-28 05:47:20|1191.32|1185.92|1191.29|1185.89|1191.38|1185.98|1191.21|1185.81|32
1656395250000|2022-06-28 05:47:30|1191.28|1185.88|1191.29|1185.89|1191.38|1185.98|1191.26|1185.86|21
1656395260000|2022-06-28 05:47:40|1191.33|1185.93|1191.36|1185.96|1191.47|1186.07|1191.28|1185.88|24
1656395270000|2022-06-28 05:47:50|1191.28|1185.88|1191.27|1185.87|1191.36|1185.96|1191.27|1185.87|25
1656395280000|2022-06-28 05:48:00|1191.31|1185.91|1190.72|1185.32|1191.34|1185.94|1190.69|1185.29|26
1656395290000|2022-06-28 05:48:10|1190.78|1185.38|1190.59|1185.19|1190.93|1185.53|1190.53|1185.13|31
1656395300000|2022-06-28 05:48:20|1190.64|1185.24|1190.78|1185.38|1190.8|1185.4|1190.56|1185.16|25
1656395310000|2022-06-28 05:48:30|1190.75|1185.35|1191|1185.6|1191.09|1185.69|1190.75|1185.35|27
1656395320000|2022-06-28 05:48:40|1190.99|1185.59|1190.98|1185.58|1191.08|1185.68|1190.97|1185.57|27
1656395330000|2022-06-28 05:48:50|1191|1185.6|1190.71|1185.31|1191.06|1185.66|1190.67|1185.27|30
1656395340000|2022-06-28 05:49:00|1190.72|1185.32|1190.28|1184.88|1190.82|1185.42|1190.26|1184.86|27
1656395350000|2022-06-28 05:49:10|1190.27|1184.87|1190.32|1184.92|1190.37|1184.97|1190.18|1184.78|24
1656395360000|2022-06-28 05:49:20|1190.19|1184.79|1189.73|1184.33|1190.26|1184.86|1189.55|1184.15|26
1656395370000|2022-06-28 05:49:30|1189.65|1184.25|1189.22|1183.82|1189.68|1184.28|1189.22|1183.82|28
1656395380000|2022-06-28 05:49:40|1189.53|1184.13|1189.5|1184.1|1189.64|1184.24|1189.2|1183.8|32
1656395390000|2022-06-28 05:49:50|1189.52|1184.12|1189.92|1184.52|1190.01|1184.61|1189.51|1184.11|27
1656395400000|2022-06-28 05:50:00|1189.93|1184.53|1189.78|1184.38|1189.93|1184.53|1189.47|1184.07|28
1656395410000|2022-06-28 05:50:10|1189.73|1184.33|1189.5|1184.1|1189.78|1184.38|1189.49|1184.09|21
1656395420000|2022-06-28 05:50:20|1189.51|1184.11|1189.47|1184.07|1189.58|1184.18|1189.36|1183.96|31
1656395430000|2022-06-28 05:50:30|1189.54|1184.14|1189.34|1183.94|1189.58|1184.18|1189.21|1183.81|26
1656395440000|2022-06-28 05:50:40|1189.3|1183.9|1189.19|1183.79|1189.51|1184.11|1188.82|1183.42|31
1656395450000|2022-06-28 05:50:50|1189.2|1183.8|1189.79|1184.39|1189.81|1184.41|1189.2|1183.8|31
1656395460000|2022-06-28 05:51:00|1189.78|1184.38|1188.92|1183.52|1189.82|1184.42|1188.22|1182.82|34
1656395470000|2022-06-28 05:51:10|1188.9|1183.5|1188.95|1183.55|1188.98|1183.58|1188.79|1183.39|16
1656395480000|2022-06-28 05:51:20|1188.96|1183.56|1188.99|1183.59|1189.09|1183.69|1188.89|1183.49|33
1656395490000|2022-06-28 05:51:30|1189.03|1183.63|1189.4|1184|1189.58|1184.18|1189.03|1183.63|27
1656395500000|2022-06-28 05:51:40|1189.39|1183.99|1189.24|1183.84|1189.39|1183.99|1189.12|1183.72|21
1656395510000|2022-06-28 05:51:50|1189.35|1183.95|1189.27|1183.87|1189.46|1184.06|1189.27|1183.87|32
1656395520000|2022-06-28 05:52:00|1189.35|1183.95|1189.22|1183.82|1189.46|1184.06|1189.11|1183.71|28
1656395530000|2022-06-28 05:52:10|1189.21|1183.81|1189.45|1184.05|1189.49|1184.09|1189.21|1183.81|21
1656395540000|2022-06-28 05:52:20|1189.47|1184.07|1189.49|1184.09|1189.62|1184.22|1189.44|1184.04|19
1656395550000|2022-06-28 05:52:30|1189.46|1184.06|1189.39|1183.99|1189.48|1184.08|1189.39|1183.99|15
1656395560000|2022-06-28 05:52:40|1189.4|1184|1189.45|1184.05|1189.49|1184.09|1189.4|1184|18
1656395570000|2022-06-28 05:52:50|1189.47|1184.07|1189.76|1184.36|1190.07|1184.67|1189.45|1184.05|30
1656395580000|2022-06-28 05:53:00|1189.73|1184.33|1189.98|1184.58|1190.02|1184.62|1189.7|1184.3|25
1656395590000|2022-06-28 05:53:10|1189.99|1184.59|1189.92|1184.52|1189.99|1184.59|1189.83|1184.43|15
1656395600000|2022-06-28 05:53:20|1189.89|1184.49|1189.79|1184.39|1190.04|1184.64|1189.78|1184.38|29
1656395610000|2022-06-28 05:53:30|1189.81|1184.41|1189.88|1184.48|1189.95|1184.55|1189.81|1184.41|29
1656395620000|2022-06-28 05:53:40|1189.86|1184.46|1189.56|1184.16|1189.88|1184.48|1189.53|1184.13|28
1656395630000|2022-06-28 05:53:50|1189.5|1184.1|1189.1|1183.7|1189.51|1184.11|1189.05|1183.65|28
1656395640000|2022-06-28 05:54:00|1189.21|1183.81|1188.72|1183.32|1189.23|1183.83|1188.72|1183.32|22
1656395650000|2022-06-28 05:54:10|1188.71|1183.31|1188.74|1183.34|1188.8|1183.4|1188.7|1183.3|29
1656395660000|2022-06-28 05:54:20|1188.75|1183.35|1188.33|1182.93|1188.8|1183.4|1188.25|1182.85|27
1656395670000|2022-06-28 05:54:30|1188.35|1182.95|1188.55|1183.15|1188.61|1183.21|1188.35|1182.95|28
1656395680000|2022-06-28 05:54:40|1188.61|1183.21|1188.14|1182.74|1188.79|1183.39|1187.98|1182.58|32
1656395690000|2022-06-28 05:54:50|1188.22|1182.82|1188.02|1182.62|1188.42|1183.02|1187.99|1182.59|29
1656395700000|2022-06-28 05:55:00|1187.99|1182.59|1188.16|1182.76|1188.17|1182.77|1187.99|1182.59|32
1656395710000|2022-06-28 05:55:10|1188.17|1182.77|1188.51|1183.11|1188.51|1183.11|1188.15|1182.75|25
1656395720000|2022-06-28 05:55:20|1188.52|1183.12|1188.69|1183.29|1188.74|1183.34|1188.38|1182.98|23
1656395730000|2022-06-28 05:55:30|1188.73|1183.33|1188.53|1183.13|1188.76|1183.36|1188.53|1183.13|21
1656395740000|2022-06-28 05:55:40|1188.56|1183.16|1188.69|1183.29|1188.73|1183.33|1188.27|1182.87|26
1656395750000|2022-06-28 05:55:50|1188.79|1183.39|1188.68|1183.28|1188.79|1183.39|1188.57|1183.17|24
1656395760000|2022-06-28 05:56:00|1188.69|1183.29|1188.74|1183.34|1188.78|1183.38|1188.5|1183.1|23
1656395770000|2022-06-28 05:56:10|1188.55|1183.15|1188.88|1183.48|1188.89|1183.49|1188.53|1183.13|20
1656395780000|2022-06-28 05:56:20|1188.74|1183.34|1188.56|1183.16|1188.83|1183.43|1188.4|1183|23
1656395790000|2022-06-28 05:56:30|1188.43|1183.03|1188.05|1182.65|1188.45|1183.05|1188.03|1182.63|27
1656395800000|2022-06-28 05:56:40|1188.06|1182.66|1188.47|1183.07|1188.56|1183.16|1188.06|1182.66|27
1656395810000|2022-06-28 05:56:50|1188.44|1183.04|1188.34|1182.94|1188.57|1183.17|1188.24|1182.84|22
1656395820000|2022-06-28 05:57:00|1188.37|1182.97|1188.37|1182.97|1188.47|1183.07|1188.36|1182.96|27
1656395830000|2022-06-28 05:57:10|1188.42|1183.02|1188.46|1183.06|1188.47|1183.07|1188.4|1183|16
1656395840000|2022-06-28 05:57:20|1188.54|1183.14|1188.82|1183.42|1188.85|1183.45|1188.47|1183.07|21
1656395850000|2022-06-28 05:57:30|1188.84|1183.44|1188.86|1183.46|1188.98|1183.58|1188.63|1183.23|26
1656395860000|2022-06-28 05:57:40|1188.76|1183.36|1188.93|1183.53|1189.08|1183.68|1188.71|1183.31|30
1656395870000|2022-06-28 05:57:50|1188.99|1183.59|1189.25|1183.85|1189.27|1183.87|1188.99|1183.59|22
1656395880000|2022-06-28 05:58:00|1189.23|1183.83|1188.7|1183.3|1189.31|1183.91|1188.66|1183.26|28
1656395890000|2022-06-28 05:58:10|1188.67|1183.27|1188.36|1182.96|1188.78|1183.38|1188.32|1182.92|19
1656395900000|2022-06-28 05:58:20|1188.35|1182.95|1188.33|1182.93|1188.36|1182.96|1188.21|1182.81|18
1656395910000|2022-06-28 05:58:30|1188.37|1182.97|1187.46|1182.06|1188.37|1182.97|1187.32|1181.92|32
1656395920000|2022-06-28 05:58:40|1187.39|1181.99|1187.28|1181.88|1187.39|1181.99|1186.99|1181.59|30
1656395930000|2022-06-28 05:58:50|1187.21|1181.81|1187.04|1181.64|1187.55|1182.15|1187.04|1181.64|30
1656395940000|2022-06-28 05:59:00|1187.03|1181.63|1186.53|1181.13|1187.03|1181.63|1186.17|1180.77|36
1656395950000|2022-06-28 05:59:10|1186.56|1181.16|1185.88|1180.48|1186.6|1181.2|1185.78|1180.38|32
1656395960000|2022-06-28 05:59:20|1186|1180.6|1186.22|1180.82|1186.23|1180.83|1185.97|1180.57|32
1656395970000|2022-06-28 05:59:30|1186.21|1180.81|1186.89|1181.49|1186.96|1181.56|1186.19|1180.79|31
1656395980000|2022-06-28 05:59:40|1186.94|1181.54|1186.51|1181.11|1186.97|1181.57|1186.45|1181.05|33
1656395990000|2022-06-28 05:59:50|1186.47|1181.07|1186.65|1181.25|1186.67|1181.27|1186.43|1181.03|31
1656396000000|2022-06-28 06:00:00|1186.66|1181.26|1186.81|1181.41|1187.06|1181.66|1186.66|1181.26|27
1656396010000|2022-06-28 06:00:10|1186.79|1181.39|1187.28|1181.88|1187.34|1181.94|1186.79|1181.39|34
1656396020000|2022-06-28 06:00:20|1187.27|1181.87|1187.4|1182|1187.43|1182.03|1187.17|1181.77|34
1656396030000|2022-06-28 06:00:30|1187.41|1182.01|1186.99|1181.59|1187.41|1182.01|1186.8|1181.4|32
1656396040000|2022-06-28 06:00:40|1187.08|1181.68|1187.17|1181.77|1187.3|1181.9|1186.99|1181.59|26
1656396050000|2022-06-28 06:00:50|1187.2|1181.8|1187.95|1182.55|1188.37|1182.97|1187.2|1181.8|30
1656396060000|2022-06-28 06:01:00|1187.96|1182.56|1187.39|1181.99|1188.26|1182.86|1187.39|1181.99|28
1656396070000|2022-06-28 06:01:10|1187.35|1181.95|1186.96|1181.56|1187.35|1181.95|1186.61|1181.21|27
1656396080000|2022-06-28 06:01:20|1187|1181.6|1187.37|1181.97|1187.37|1181.97|1186.98|1181.58|24
1656396090000|2022-06-28 06:01:30|1187.38|1181.98|1187.66|1182.26|1187.72|1182.32|1187.35|1181.95|34
1656396100000|2022-06-28 06:01:40|1187.59|1182.19|1188.05|1182.65|1188.05|1182.65|1187.54|1182.14|23
1656396110000|2022-06-28 06:01:50|1188.07|1182.67|1188.1|1182.7|1188.11|1182.71|1187.83|1182.43|27
1656396120000|2022-06-28 06:02:00|1188.21|1182.81|1188.16|1182.76|1188.21|1182.81|1187.9|1182.5|31
1656396130000|2022-06-28 06:02:10|1188.02|1182.62|1188.18|1182.78|1188.23|1182.83|1187.96|1182.56|26
1656396140000|2022-06-28 06:02:20|1188.03|1182.63|1188.23|1182.83|1188.43|1183.03|1187.95|1182.55|26
1656396150000|2022-06-28 06:02:30|1188.24|1182.84|1188.72|1183.32|1188.72|1183.32|1188.24|1182.84|28
1656396160000|2022-06-28 06:02:40|1188.59|1183.19|1188.8|1183.4|1188.8|1183.4|1188.58|1183.18|24
1656396170000|2022-06-28 06:02:50|1188.61|1183.21|1188.92|1183.52|1188.92|1183.52|1188.6|1183.2|30
1656396180000|2022-06-28 06:03:00|1188.97|1183.57|1188.85|1183.45|1189.06|1183.66|1188.68|1183.28|33
1656396190000|2022-06-28 06:03:10|1188.84|1183.44|1190.01|1184.61|1190.01|1184.61|1188.84|1183.44|35
1656396200000|2022-06-28 06:03:20|1190|1184.6|1190.29|1184.89|1190.39|1184.99|1190|1184.6|19
1656396210000|2022-06-28 06:03:30|1190.05|1184.65|1189.77|1184.37|1190.07|1184.67|1189.77|1184.37|30
1656396220000|2022-06-28 06:03:40|1189.81|1184.41|1190.11|1184.71|1190.19|1184.79|1189.81|1184.41|22
1656396230000|2022-06-28 06:03:50|1190.05|1184.65|1189.86|1184.46|1190.06|1184.66|1189.78|1184.38|27
1656396240000|2022-06-28 06:04:00|1189.82|1184.42|1190.01|1184.61|1190.05|1184.65|1189.73|1184.33|28
1656396250000|2022-06-28 06:04:10|1190.02|1184.62|1189.74|1184.34|1190.06|1184.66|1189.65|1184.25|25
1656396260000|2022-06-28 06:04:20|1189.71|1184.31|1189.9|1184.5|1190.13|1184.73|1189.68|1184.28|30
1656396270000|2022-06-28 06:04:30|1189.93|1184.53|1190.32|1184.92|1190.42|1185.02|1189.93|1184.53|25
1656396280000|2022-06-28 06:04:40|1190.46|1185.06|1190.74|1185.34|1190.83|1185.43|1190.23|1184.83|29
1656396290000|2022-06-28 06:04:50|1190.88|1185.48|1191.44|1186.04|1191.64|1186.24|1190.8|1185.4|23
1656396300000|2022-06-28 06:05:00|1191.41|1186.01|1190.88|1185.48|1191.41|1186.01|1190.84|1185.44|32
1656396310000|2022-06-28 06:05:10|1191.02|1185.62|1191.28|1185.88|1191.28|1185.88|1191|1185.6|31
1656396320000|2022-06-28 06:05:20|1191.41|1186.01|1191.41|1186.01|1191.49|1186.09|1191.23|1185.83|33
1656396330000|2022-06-28 06:05:30|1191.47|1186.07|1190.5|1185.1|1191.5|1186.1|1190.5|1185.1|37
1656396340000|2022-06-28 06:05:40|1190.43|1185.03|1190.89|1185.49|1190.95|1185.55|1190.43|1185.03|33
1656396350000|2022-06-28 06:05:50|1190.93|1185.53|1191.12|1185.72|1191.12|1185.72|1190.89|1185.49|24
1656396360000|2022-06-28 06:06:00|1191.1|1185.7|1190.64|1185.24|1191.22|1185.82|1190.59|1185.19|28
1656396370000|2022-06-28 06:06:10|1190.65|1185.25|1190.63|1185.23|1190.68|1185.28|1190.59|1185.19|31
1656396380000|2022-06-28 06:06:20|1190.62|1185.22|1190.94|1185.54|1191.13|1185.73|1190.48|1185.08|35
1656396390000|2022-06-28 06:06:30|1190.91|1185.51|1190.87|1185.47|1191.16|1185.76|1190.69|1185.29|30
1656396400000|2022-06-28 06:06:40|1190.9|1185.5|1190.7|1185.3|1190.91|1185.51|1190.66|1185.26|28
1656396410000|2022-06-28 06:06:50|1190.69|1185.29|1191.04|1185.64|1191.04|1185.64|1190.69|1185.29|25
1656396420000|2022-06-28 06:07:00|1190.96|1185.56|1191.05|1185.65|1191.15|1185.75|1190.95|1185.55|23
1656396430000|2022-06-28 06:07:10|1191.07|1185.67|1191.25|1185.85|1191.3|1185.9|1191.02|1185.62|30
1656396440000|2022-06-28 06:07:20|1191.23|1185.83|1191.04|1185.64|1191.5|1186.1|1190.96|1185.56|32
1656396450000|2022-06-28 06:07:30|1191.05|1185.65|1191.29|1185.89|1191.55|1186.15|1191.03|1185.63|30
1656396460000|2022-06-28 06:07:40|1191.3|1185.9|1191.53|1186.13|1191.55|1186.15|1191.25|1185.85|25
1656396470000|2022-06-28 06:07:50|1191.51|1186.11|1191.9|1186.5|1192.04|1186.64|1191.51|1186.11|30
1656396480000|2022-06-28 06:08:00|1191.96|1186.56|1192.34|1186.94|1192.48|1187.08|1191.91|1186.51|29
1656396490000|2022-06-28 06:08:10|1192.38|1186.98|1192.27|1186.87|1192.65|1187.25|1192.27|1186.87|30
1656396500000|2022-06-28 06:08:20|1192.19|1186.79|1192.51|1187.11|1192.57|1187.17|1192.19|1186.79|30
1656396510000|2022-06-28 06:08:30|1192.63|1187.23|1192.55|1187.15|1192.84|1187.44|1192.5|1187.1|31
1656396520000|2022-06-28 06:08:40|1192.62|1187.22|1192.83|1187.43|1193.18|1187.78|1192.62|1187.22|33
1656396530000|2022-06-28 06:08:50|1192.88|1187.48|1192.71|1187.31|1192.92|1187.52|1192.48|1187.08|35
1656396540000|2022-06-28 06:09:00|1192.79|1187.39|1193.6|1188.2|1193.74|1188.34|1192.71|1187.31|29
1656396550000|2022-06-28 06:09:10|1193.55|1188.15|1195.03|1189.63|1195.24|1189.84|1193.55|1188.15|27
1656396560000|2022-06-28 06:09:20|1195.09|1189.69|1194.24|1188.84|1195.1|1189.7|1193.99|1188.59|30
1656396570000|2022-06-28 06:09:30|1194.43|1189.03|1193.9|1188.5|1194.43|1189.03|1193.59|1188.19|35
1656396580000|2022-06-28 06:09:40|1194.07|1188.67|1194.05|1188.65|1194.11|1188.71|1193.81|1188.41|32
1656396590000|2022-06-28 06:09:50|1194.06|1188.66|1193.9|1188.5|1194.4|1189|1193.63|1188.23|33
1656396600000|2022-06-28 06:10:00|1193.96|1188.56|1193.55|1188.15|1194.21|1188.81|1193.43|1188.03|35
1656396610000|2022-06-28 06:10:10|1193.52|1188.12|1193.61|1188.21|1193.64|1188.24|1193.35|1187.95|36
1656396620000|2022-06-28 06:10:20|1193.59|1188.19|1193.55|1188.15|1193.72|1188.32|1193.5|1188.1|33
1656396630000|2022-06-28 06:10:30|1193.56|1188.16|1194.99|1189.59|1195.08|1189.68|1193.52|1188.12|34
1656396640000|2022-06-28 06:10:40|1194.96|1189.56|1194.52|1189.12|1194.97|1189.57|1194.32|1188.92|36
1656396650000|2022-06-28 06:10:50|1194.53|1189.13|1194.71|1189.31|1194.86|1189.46|1194.53|1189.13|37
1656396660000|2022-06-28 06:11:00|1194.73|1189.33|1194.54|1189.14|1194.75|1189.35|1194.45|1189.05|35
1656396670000|2022-06-28 06:11:10|1194.53|1189.13|1194.2|1188.8|1194.53|1189.13|1194.2|1188.8|31
1656396680000|2022-06-28 06:11:20|1194.21|1188.81|1194.31|1188.91|1194.46|1189.06|1194.19|1188.79|29
1656396690000|2022-06-28 06:11:30|1194.28|1188.88|1194.67|1189.27|1194.73|1189.33|1194.19|1188.79|32
1656396700000|2022-06-28 06:11:40|1194.66|1189.26|1195.14|1189.74|1195.29|1189.89|1194.51|1189.11|32
1656396710000|2022-06-28 06:11:50|1195.13|1189.73|1195.21|1189.81|1195.47|1190.07|1195.01|1189.61|33
1656396720000|2022-06-28 06:12:00|1195.28|1189.88|1196.63|1191.23|1196.63|1191.23|1195.13|1189.73|29
1656396730000|2022-06-28 06:12:10|1196.69|1191.29|1196.21|1190.81|1196.69|1191.29|1195.99|1190.59|39
1656396740000|2022-06-28 06:12:20|1196.2|1190.8|1195.88|1190.48|1196.2|1190.8|1195.81|1190.41|31
1656396750000|2022-06-28 06:12:30|1195.85|1190.45|1195.49|1190.09|1195.85|1190.45|1195.19|1189.79|36
1656396760000|2022-06-28 06:12:40|1195.5|1190.1|1195.9|1190.5|1195.98|1190.58|1195.5|1190.1|36
1656396770000|2022-06-28 06:12:50|1196.09|1190.69|1195.83|1190.43|1196.09|1190.69|1195.76|1190.36|35
1656396780000|2022-06-28 06:13:00|1195.8|1190.4|1195.51|1190.11|1195.94|1190.54|1195.34|1189.94|32
1656396790000|2022-06-28 06:13:10|1195.43|1190.03|1195.36|1189.96|1195.56|1190.16|1195.34|1189.94|32
1656396800000|2022-06-28 06:13:20|1195.35|1189.95|1195.39|1189.99|1195.51|1190.11|1195.3|1189.9|33
1656396810000|2022-06-28 06:13:30|1195.4|1190|1195.17|1189.77|1195.75|1190.35|1195.02|1189.62|31
1656396820000|2022-06-28 06:13:40|1195.13|1189.73|1194.98|1189.58|1195.21|1189.81|1194.86|1189.46|33
1656396830000|2022-06-28 06:13:50|1194.86|1189.46|1195.45|1190.05|1195.45|1190.05|1194.73|1189.33|36
1656396840000|2022-06-28 06:14:00|1195.39|1189.99|1195.4|1190|1195.45|1190.05|1195.27|1189.87|31
1656396850000|2022-06-28 06:14:10|1195.38|1189.98|1195.23|1189.83|1195.43|1190.03|1195.12|1189.72|32
1656396860000|2022-06-28 06:14:20|1195.3|1189.9|1195.44|1190.04|1195.44|1190.04|1195.2|1189.8|26
1656396870000|2022-06-28 06:14:30|1195.36|1189.96|1195.65|1190.25|1195.79|1190.39|1195.34|1189.94|27
1656396880000|2022-06-28 06:14:40|1195.63|1190.23|1195.71|1190.31|1195.81|1190.41|1195.4|1190|35
1656396890000|2022-06-28 06:14:50|1195.74|1190.34|1195.99|1190.59|1195.99|1190.59|1195.59|1190.19|29
1656396900000|2022-06-28 06:15:00|1196.03|1190.63|1195.77|1190.37|1196.53|1191.13|1195.73|1190.33|34
1656396910000|2022-06-28 06:15:10|1195.78|1190.38|1195.54|1190.14|1195.8|1190.4|1195.5|1190.1|33
1656396920000|2022-06-28 06:15:20|1195.53|1190.13|1195.41|1190.01|1195.59|1190.19|1195.41|1190.01|25
1656396930000|2022-06-28 06:15:30|1195.39|1189.99|1195.29|1189.89|1195.47|1190.07|1195.19|1189.79|30
1656396940000|2022-06-28 06:15:40|1195.42|1190.02|1195.46|1190.06|1195.78|1190.38|1195.42|1190.02|31
1656396950000|2022-06-28 06:15:50|1195.4|1190|1195.64|1190.24|1195.98|1190.58|1195.38|1189.98|36
1656396960000|2022-06-28 06:16:00|1195.57|1190.17|1196.29|1190.89|1196.37|1190.97|1195.57|1190.17|31
1656396970000|2022-06-28 06:16:10|1196.3|1190.9|1196.78|1191.38|1196.9|1191.5|1196.3|1190.9|33
1656396980000|2022-06-28 06:16:20|1196.82|1191.42|1196.64|1191.24|1196.88|1191.48|1196.51|1191.11|29
1656396990000|2022-06-28 06:16:30|1196.63|1191.23|1196.81|1191.41|1196.82|1191.42|1196.55|1191.15|29
1656397000000|2022-06-28 06:16:40|1196.84|1191.44|1196.95|1191.55|1197.05|1191.65|1196.78|1191.38|30
1656397010000|2022-06-28 06:16:50|1197.07|1191.67|1197.35|1191.95|1197.99|1192.59|1197.03|1191.63|33
1656397020000|2022-06-28 06:17:00|1197.31|1191.91|1196.91|1191.51|1197.31|1191.91|1196.39|1190.99|36
1656397030000|2022-06-28 06:17:10|1196.88|1191.48|1196.87|1191.47|1197.01|1191.61|1196.78|1191.38|34
1656397040000|2022-06-28 06:17:20|1196.84|1191.44|1196.77|1191.37|1196.92|1191.52|1196.7|1191.3|31
1656397050000|2022-06-28 06:17:30|1196.66|1191.26|1196.42|1191.02|1196.66|1191.26|1196.35|1190.95|29
1656397060000|2022-06-28 06:17:40|1196.48|1191.08|1196.5|1191.1|1196.52|1191.12|1196.17|1190.77|31
1656397070000|2022-06-28 06:17:50|1196.43|1191.03|1196.36|1190.96|1196.77|1191.37|1196.36|1190.96|28
1656397080000|2022-06-28 06:18:00|1196.46|1191.06|1196.69|1191.29|1196.83|1191.43|1196.41|1191.01|30
1656397090000|2022-06-28 06:18:10|1196.64|1191.24|1195.98|1190.58|1196.66|1191.26|1195.98|1190.58|29
1656397100000|2022-06-28 06:18:20|1195.97|1190.57|1195.62|1190.22|1195.97|1190.57|1195.61|1190.21|33
1656397110000|2022-06-28 06:18:30|1195.6|1190.2|1195.72|1190.32|1196.14|1190.74|1195.6|1190.2|33
1656397120000|2022-06-28 06:18:40|1195.73|1190.33|1195.24|1189.84|1195.74|1190.34|1195.15|1189.75|32
1656397130000|2022-06-28 06:18:50|1195.23|1189.83|1195.28|1189.88|1195.61|1190.21|1195.23|1189.83|30
1656397140000|2022-06-28 06:19:00|1195.31|1189.91|1195.24|1189.84|1195.41|1190.01|1195.23|1189.83|31
1656397150000|2022-06-28 06:19:10|1195.29|1189.89|1195.41|1190.01|1195.43|1190.03|1195.19|1189.79|22
1656397160000|2022-06-28 06:19:20|1195.42|1190.02|1195.87|1190.47|1196.18|1190.78|1195.39|1189.99|36
1656397170000|2022-06-28 06:19:30|1195.86|1190.46|1195.81|1190.41|1195.87|1190.47|1195.68|1190.28|28
1656397180000|2022-06-28 06:19:40|1195.74|1190.34|1195.47|1190.07|1195.78|1190.38|1195.11|1189.71|31
1656397190000|2022-06-28 06:19:50|1195.49|1190.09|1195.17|1189.77|1195.49|1190.09|1195.17|1189.77|28
1656397200000|2022-06-28 06:20:00|1195.13|1189.73|1195.3|1189.9|1195.34|1189.94|1195.08|1189.68|30
1656397210000|2022-06-28 06:20:10|1195.24|1189.84|1195.19|1189.79|1195.27|1189.87|1195.15|1189.75|28
1656397220000|2022-06-28 06:20:20|1195.17|1189.77|1195.75|1190.35|1195.75|1190.35|1195.17|1189.77|30
1656397230000|2022-06-28 06:20:30|1195.91|1190.51|1195.93|1190.53|1196.31|1190.91|1195.78|1190.38|34
1656397240000|2022-06-28 06:20:40|1195.96|1190.56|1195.84|1190.44|1195.98|1190.58|1195.46|1190.06|30
1656397250000|2022-06-28 06:20:50|1195.8|1190.4|1195.8|1190.4|1196.02|1190.62|1195.77|1190.37|35
1656397260000|2022-06-28 06:21:00|1195.81|1190.41|1196.12|1190.72|1196.12|1190.72|1195.79|1190.39|32
1656397270000|2022-06-28 06:21:10|1196.09|1190.69|1195.9|1190.5|1196.12|1190.72|1195.9|1190.5|25
1656397280000|2022-06-28 06:21:20|1195.89|1190.49|1195.97|1190.57|1196.01|1190.61|1195.88|1190.48|27
1656397290000|2022-06-28 06:21:30|1196|1190.6|1195.72|1190.32|1196|1190.6|1195.51|1190.11|39
1656397300000|2022-06-28 06:21:40|1195.65|1190.25|1196.05|1190.65|1196.06|1190.66|1195.63|1190.23|34
1656397310000|2022-06-28 06:21:50|1196.04|1190.64|1195.98|1190.58|1196.1|1190.7|1195.95|1190.55|29
1656397320000|2022-06-28 06:22:00|1196|1190.6|1196.24|1190.84|1196.44|1191.04|1195.98|1190.58|32
1656397330000|2022-06-28 06:22:10|1196.16|1190.76|1196.92|1191.52|1196.92|1191.52|1196.13|1190.73|34
1656397340000|2022-06-28 06:22:20|1196.95|1191.55|1196.98|1191.58|1197.06|1191.66|1196.87|1191.47|32
1656397350000|2022-06-28 06:22:30|1196.97|1191.57|1196.93|1191.53|1196.99|1191.59|1196.87|1191.47|29
1656397360000|2022-06-28 06:22:40|1196.95|1191.55|1197.1|1191.7|1197.18|1191.78|1196.9|1191.5|27
1656397370000|2022-06-28 06:22:50|1197.11|1191.71|1196.92|1191.52|1197.28|1191.88|1196.82|1191.42|34
1656397380000|2022-06-28 06:23:00|1196.96|1191.56|1196.91|1191.51|1197.12|1191.72|1196.86|1191.46|31
1656397390000|2022-06-28 06:23:10|1196.9|1191.5|1197.24|1191.84|1197.37|1191.97|1196.66|1191.26|33
1656397400000|2022-06-28 06:23:20|1197.27|1191.87|1197.77|1192.37|1197.77|1192.37|1197.27|1191.87|32
1656397410000|2022-06-28 06:23:30|1197.76|1192.36|1197.85|1192.45|1197.88|1192.48|1197.74|1192.34|29
1656397420000|2022-06-28 06:23:40|1197.87|1192.47|1197.68|1192.28|1197.87|1192.47|1197.46|1192.06|31
1656397430000|2022-06-28 06:23:50|1197.7|1192.3|1197.07|1191.67|1197.75|1192.35|1197.07|1191.67|25
1656397440000|2022-06-28 06:24:00|1197.11|1191.71|1197.6|1192.2|1197.66|1192.26|1197.11|1191.71|32
1656397450000|2022-06-28 06:24:10|1197.59|1192.19|1197.3|1191.9|1197.62|1192.22|1197.21|1191.81|32
1656397460000|2022-06-28 06:24:20|1197.26|1191.86|1197.51|1192.11|1197.53|1192.13|1197|1191.6|26
1656397470000|2022-06-28 06:24:30|1197.49|1192.09|1197.24|1191.84|1197.49|1192.09|1197|1191.6|26
1656397480000|2022-06-28 06:24:40|1197.22|1191.82|1196.93|1191.53|1197.36|1191.96|1196.93|1191.53|28
1656397490000|2022-06-28 06:24:50|1196.98|1191.58|1196.5|1191.1|1196.98|1191.58|1196.5|1191.1|29
1656397500000|2022-06-28 06:25:00|1196.54|1191.14|1199.63|1194.23|1199.66|1194.26|1196.34|1190.94|35
1656397510000|2022-06-28 06:25:10|1199.73|1194.33|1199.64|1194.24|1199.78|1194.38|1199.23|1193.83|36
1656397520000|2022-06-28 06:25:20|1199.65|1194.25|1199.26|1193.86|1199.7|1194.3|1199.14|1193.74|37
1656397530000|2022-06-28 06:25:30|1199.25|1193.85|1199.25|1193.85|1199.34|1193.94|1198.95|1193.55|34
1656397540000|2022-06-28 06:25:40|1199.29|1193.89|1200.75|1195.35|1201.47|1196.07|1199.29|1193.89|38
1656397550000|2022-06-28 06:25:50|1200.82|1195.42|1200.9|1195.5|1201.64|1196.24|1200.82|1195.42|38
1656397560000|2022-06-28 06:26:00|1200.79|1195.39|1204.03|1198.63|1204.03|1198.63|1200.66|1195.26|37
1656397570000|2022-06-28 06:26:10|1203.94|1198.54|1202.41|1197.01|1203.94|1198.54|1202.26|1196.86|33
1656397580000|2022-06-28 06:26:20|1202.37|1196.97|1201.76|1196.36|1202.41|1197.01|1201.7|1196.3|32
1656397590000|2022-06-28 06:26:30|1201.79|1196.39|1201.45|1196.05|1201.79|1196.39|1201.29|1195.89|33
1656397600000|2022-06-28 06:26:40|1201.44|1196.04|1201.97|1196.57|1202.26|1196.86|1201.19|1195.79|36
1656397610000|2022-06-28 06:26:50|1202.01|1196.61|1201.96|1196.56|1202.14|1196.74|1201.85|1196.45|32
1656397620000|2022-06-28 06:27:00|1202.08|1196.68|1201.9|1196.5|1202.08|1196.68|1201.9|1196.5|32
1656397630000|2022-06-28 06:27:10|1201.93|1196.53|1202.33|1196.93|1202.54|1197.14|1201.81|1196.41|30
1656397640000|2022-06-28 06:27:20|1202.28|1196.88|1201.86|1196.46|1202.56|1197.16|1201.83|1196.43|34
1656397650000|2022-06-28 06:27:30|1201.75|1196.35|1201.91|1196.51|1201.91|1196.51|1201.7|1196.3|30
1656397660000|2022-06-28 06:27:40|1201.9|1196.5|1201.81|1196.41|1201.99|1196.59|1201.77|1196.37|22
1656397670000|2022-06-28 06:27:50|1201.66|1196.26|1201.32|1195.92|1201.84|1196.44|1201.29|1195.89|27
1656397680000|2022-06-28 06:28:00|1201.34|1195.94|1201.61|1196.21|1201.88|1196.48|1201.34|1195.94|38
1656397690000|2022-06-28 06:28:10|1201.55|1196.15|1201.5|1196.1|1201.63|1196.23|1201.33|1195.93|31
1656397700000|2022-06-28 06:28:20|1201.53|1196.13|1201.58|1196.18|1201.58|1196.18|1201.35|1195.95|26
1656397710000|2022-06-28 06:28:30|1201.57|1196.17|1201.84|1196.44|1201.84|1196.44|1201.54|1196.14|29
1656397720000|2022-06-28 06:28:40|1201.65|1196.25|1203.13|1197.73|1203.22|1197.82|1201.64|1196.24|36
1656397730000|2022-06-28 06:28:50|1203.15|1197.75|1202.72|1197.32|1203.22|1197.82|1202.68|1197.28|33
1656397740000|2022-06-28 06:29:00|1202.69|1197.29|1202.98|1197.58|1203.08|1197.68|1202.68|1197.28|35
1656397750000|2022-06-28 06:29:10|1202.8|1197.4|1202.71|1197.31|1202.92|1197.52|1202.64|1197.24|28
1656397760000|2022-06-28 06:29:20|1202.7|1197.3|1202.68|1197.28|1202.78|1197.38|1202.46|1197.06|31
1656397770000|2022-06-28 06:29:30|1202.78|1197.38|1202.72|1197.32|1202.86|1197.46|1202.55|1197.15|25
1656397780000|2022-06-28 06:29:40|1202.57|1197.17|1202.52|1197.12|1202.76|1197.36|1202.5|1197.1|14
1656397790000|2022-06-28 06:29:50|1202.5|1197.1|1202.72|1197.32|1202.74|1197.34|1202.5|1197.1|33
1656397800000|2022-06-28 06:30:00|1202.64|1197.24|1202.46|1197.06|1202.74|1197.34|1202.44|1197.04|27
1656397810000|2022-06-28 06:30:10|1202.44|1197.04|1202.33|1196.93|1202.55|1197.15|1202.26|1196.86|24
1656397820000|2022-06-28 06:30:20|1202.27|1196.87|1201.86|1196.46|1202.27|1196.87|1201.86|1196.46|32
1656397830000|2022-06-28 06:30:30|1201.83|1196.43|1202.2|1196.8|1202.27|1196.87|1201.78|1196.38|33
1656397840000|2022-06-28 06:30:40|1202.21|1196.81|1202.18|1196.78|1202.27|1196.87|1202.11|1196.71|33
1656397850000|2022-06-28 06:30:50|1202.17|1196.77|1202.09|1196.69|1202.2|1196.8|1202.05|1196.65|28
1656397860000|2022-06-28 06:31:00|1202.1|1196.7|1202.11|1196.71|1202.17|1196.77|1202.05|1196.65|33
1656397870000|2022-06-28 06:31:10|1202.12|1196.72|1201.76|1196.36|1202.19|1196.79|1201.76|1196.36|30
1656397880000|2022-06-28 06:31:20|1201.68|1196.28|1201.4|1196|1201.74|1196.34|1201.31|1195.91|32
1656397890000|2022-06-28 06:31:30|1201.37|1195.97|1201.22|1195.82|1201.55|1196.15|1201.22|1195.82|24
1656397900000|2022-06-28 06:31:40|1201.33|1195.93|1201.51|1196.11|1201.64|1196.24|1201.09|1195.69|28
1656397910000|2022-06-28 06:31:50|1201.52|1196.12|1201.43|1196.03|1201.61|1196.21|1201.41|1196.01|33
1656397920000|2022-06-28 06:32:00|1201.39|1195.99|1202.13|1196.73|1202.13|1196.73|1201.39|1195.99|27
1656397930000|2022-06-28 06:32:10|1202.06|1196.66|1202.18|1196.78|1202.34|1196.94|1202.06|1196.66|31
1656397940000|2022-06-28 06:32:20|1202.15|1196.75|1201.88|1196.48|1202.22|1196.82|1201.75|1196.35|31
1656397950000|2022-06-28 06:32:30|1201.71|1196.31|1201.84|1196.44|1202|1196.6|1201.71|1196.31|24
1656397960000|2022-06-28 06:32:40|1201.83|1196.43|1201.37|1195.97|1201.83|1196.43|1201.32|1195.92|20
1656397970000|2022-06-28 06:32:50|1201.47|1196.07|1201.25|1195.85|1201.61|1196.21|1201.25|1195.85|24
1656397980000|2022-06-28 06:33:00|1201.28|1195.88|1201.1|1195.7|1201.44|1196.04|1201.1|1195.7|24
1656397990000|2022-06-28 06:33:10|1201.04|1195.64|1201.12|1195.72|1201.34|1195.94|1201.04|1195.64|27
1656398000000|2022-06-28 06:33:20|1201.06|1195.66|1200.95|1195.55|1201.08|1195.68|1200.9|1195.5|20
1656398010000|2022-06-28 06:33:30|1200.93|1195.53|1200.87|1195.47|1200.95|1195.55|1200.81|1195.41|21
1656398020000|2022-06-28 06:33:40|1200.84|1195.44|1200.78|1195.38|1200.84|1195.44|1200.76|1195.36|20
1656398030000|2022-06-28 06:33:50|1200.75|1195.35|1200.46|1195.06|1200.77|1195.37|1200.41|1195.01|21
1656398040000|2022-06-28 06:34:00|1200.5|1195.1|1200.32|1194.92|1200.5|1195.1|1200.31|1194.91|16
1656398050000|2022-06-28 06:34:10|1200.35|1194.95|1200.37|1194.97|1200.46|1195.06|1200.2|1194.8|26
1656398060000|2022-06-28 06:34:20|1200.39|1194.99|1200.65|1195.25|1200.75|1195.35|1200.35|1194.95|23
1656398070000|2022-06-28 06:34:30|1200.74|1195.34|1200.71|1195.31|1200.74|1195.34|1200.51|1195.11|34
1656398080000|2022-06-28 06:34:40|1200.69|1195.29|1200.51|1195.11|1200.69|1195.29|1200.48|1195.08|26
1656398090000|2022-06-28 06:34:50|1200.42|1195.02|1200.4|1195|1200.61|1195.21|1200.37|1194.97|20
1656398100000|2022-06-28 06:35:00|1200.46|1195.06|1200.5|1195.1|1200.51|1195.11|1200.38|1194.98|20
1656398110000|2022-06-28 06:35:10|1200.48|1195.08|1200.11|1194.71|1200.48|1195.08|1200.11|1194.71|21
1656398120000|2022-06-28 06:35:20|1200.14|1194.74|1199.77|1194.37|1200.14|1194.74|1199.51|1194.11|29
1656398130000|2022-06-28 06:35:30|1199.83|1194.43|1199.68|1194.28|1200.05|1194.65|1199.64|1194.24|33
1656398140000|2022-06-28 06:35:40|1199.63|1194.23|1198.8|1193.4|1199.66|1194.26|1198.8|1193.4|31
1656398150000|2022-06-28 06:35:50|1198.79|1193.39|1199.2|1193.8|1199.26|1193.86|1198.58|1193.18|31
1656398160000|2022-06-28 06:36:00|1199.19|1193.79|1199.78|1194.38|1199.78|1194.38|1199.15|1193.75|34
1656398170000|2022-06-28 06:36:10|1199.69|1194.29|1199.77|1194.37|1199.94|1194.54|1199.68|1194.28|33
1656398180000|2022-06-28 06:36:20|1199.76|1194.36|1199.5|1194.1|1199.85|1194.45|1199.33|1193.93|29
1656398190000|2022-06-28 06:36:30|1199.52|1194.12|1199.9|1194.5|1200.02|1194.62|1199.47|1194.07|33
1656398200000|2022-06-28 06:36:40|1199.86|1194.46|1199.86|1194.46|1199.96|1194.56|1199.64|1194.24|22
1656398210000|2022-06-28 06:36:50|1199.79|1194.39|1199.61|1194.21|1200.16|1194.76|1199.61|1194.21|31
1656398220000|2022-06-28 06:37:00|1199.65|1194.25|1199.92|1194.52|1199.96|1194.56|1199.65|1194.25|25
1656398230000|2022-06-28 06:37:10|1199.97|1194.57|1200.04|1194.64|1200.08|1194.68|1199.8|1194.4|26
1656398240000|2022-06-28 06:37:20|1200.11|1194.71|1200.18|1194.78|1200.22|1194.82|1199.82|1194.42|14
1656398250000|2022-06-28 06:37:30|1199.97|1194.57|1200.26|1194.86|1200.26|1194.86|1199.96|1194.56|23
1656398260000|2022-06-28 06:37:40|1200.25|1194.85|1200.19|1194.79|1200.25|1194.85|1200.06|1194.66|23
1656398270000|2022-06-28 06:37:50|1200.2|1194.8|1200.21|1194.81|1200.23|1194.83|1200.11|1194.71|17
1656398280000|2022-06-28 06:38:00|1200.2|1194.8|1200.23|1194.83|1200.28|1194.88|1200.1|1194.7|30
1656398290000|2022-06-28 06:38:10|1200.24|1194.84|1200.18|1194.78|1200.25|1194.85|1199.73|1194.33|26
1656398300000|2022-06-28 06:38:20|1199.86|1194.46|1200.96|1195.56|1200.97|1195.57|1199.85|1194.45|30
1656398310000|2022-06-28 06:38:30|1200.89|1195.49|1200.91|1195.51|1200.98|1195.58|1200.85|1195.45|28
1656398320000|2022-06-28 06:38:40|1200.85|1195.45|1201.18|1195.78|1201.21|1195.81|1200.74|1195.34|29
1656398330000|2022-06-28 06:38:50|1201.22|1195.82|1201.7|1196.3|1201.75|1196.35|1200.94|1195.54|32
1656398340000|2022-06-28 06:39:00|1201.71|1196.31|1201.69|1196.29|1202.22|1196.82|1201.69|1196.29|30
1656398350000|2022-06-28 06:39:10|1201.82|1196.42|1201.41|1196.01|1201.82|1196.42|1201.21|1195.81|35
1656398360000|2022-06-28 06:39:20|1201.35|1195.95|1201.1|1195.7|1201.35|1195.95|1200.9|1195.5|33
1656398370000|2022-06-28 06:39:30|1201.09|1195.69|1200.57|1195.17|1201.1|1195.7|1200.57|1195.17|31
1656398380000|2022-06-28 06:39:40|1200.56|1195.16|1200.52|1195.12|1200.73|1195.33|1200.45|1195.05|28
1656398390000|2022-06-28 06:39:50|1200.45|1195.05|1200.46|1195.06|1200.49|1195.09|1200.24|1194.84|26
1656398400000|2022-06-28 06:40:00|1200.45|1195.05|1200.65|1195.25|1200.74|1195.34|1200.41|1195.01|21
1656398410000|2022-06-28 06:40:10|1200.63|1195.23|1200.59|1195.19|1200.65|1195.25|1200.55|1195.15|25
1656398420000|2022-06-28 06:40:20|1200.57|1195.17|1200.52|1195.12|1200.61|1195.21|1200.51|1195.11|25
1656398430000|2022-06-28 06:40:30|1200.54|1195.14|1199.92|1194.52|1200.55|1195.15|1199.92|1194.52|25
1656398440000|2022-06-28 06:40:40|1199.91|1194.51|1199.87|1194.47|1199.96|1194.56|1199.85|1194.45|29
1656398450000|2022-06-28 06:40:50|1199.89|1194.49|1199.88|1194.48|1199.96|1194.56|1199.83|1194.43|29
1656398460000|2022-06-28 06:41:00|1199.91|1194.51|1200.22|1194.82|1200.23|1194.83|1199.8|1194.4|24
1656398470000|2022-06-28 06:41:10|1200.19|1194.79|1201.13|1195.73|1201.27|1195.87|1200.16|1194.76|34
1656398480000|2022-06-28 06:41:20|1201.02|1195.62|1200.79|1195.39|1201.05|1195.65|1200.79|1195.39|22
1656398490000|2022-06-28 06:41:30|1200.78|1195.38|1201.2|1195.8|1201.22|1195.82|1200.78|1195.38|23
1656398500000|2022-06-28 06:41:40|1201.24|1195.84|1201.45|1196.05|1201.8|1196.4|1201.22|1195.82|31
1656398510000|2022-06-28 06:41:50|1201.43|1196.03|1201.69|1196.29|1201.8|1196.4|1201.43|1196.03|35
1656398520000|2022-06-28 06:42:00|1201.71|1196.31|1201.33|1195.93|1201.71|1196.31|1201.29|1195.89|24
1656398530000|2022-06-28 06:42:10|1201.35|1195.95|1201.23|1195.83|1201.35|1195.95|1201.13|1195.73|28
1656398540000|2022-06-28 06:42:20|1201.24|1195.84|1201.1|1195.7|1201.26|1195.86|1201.03|1195.63|26
1656398550000|2022-06-28 06:42:30|1201.07|1195.67|1200.93|1195.53|1201.07|1195.67|1200.9|1195.5|32
1656398560000|2022-06-28 06:42:40|1200.96|1195.56|1201.1|1195.7|1201.21|1195.81|1200.93|1195.53|33
1656398570000|2022-06-28 06:42:50|1201.08|1195.68|1201.35|1195.95|1201.4|1196|1201.02|1195.62|31
1656398580000|2022-06-28 06:43:00|1201.34|1195.94|1200.47|1195.07|1201.82|1196.42|1200.42|1195.02|34
1656398590000|2022-06-28 06:43:10|1200.43|1195.03|1200.55|1195.15|1200.68|1195.28|1200.4|1195|30
1656398600000|2022-06-28 06:43:20|1200.64|1195.24|1200.47|1195.07|1200.69|1195.29|1200.38|1194.98|29
1656398610000|2022-06-28 06:43:30|1200.48|1195.08|1200.58|1195.18|1200.64|1195.24|1200.19|1194.79|30
1656398620000|2022-06-28 06:43:40|1200.6|1195.2|1200.15|1194.75|1200.71|1195.31|1200|1194.6|28
1656398630000|2022-06-28 06:43:50|1200.13|1194.73|1199.77|1194.37|1200.14|1194.74|1199.72|1194.32|20
1656398640000|2022-06-28 06:44:00|1199.74|1194.34|1199.94|1194.54|1199.95|1194.55|1199.53|1194.13|25
1656398650000|2022-06-28 06:44:10|1200|1194.6|1199.78|1194.38|1200.06|1194.66|1199.74|1194.34|29
1656398660000|2022-06-28 06:44:20|1199.77|1194.37|1199.64|1194.24|1199.83|1194.43|1199.64|1194.24|31
1656398670000|2022-06-28 06:44:30|1199.68|1194.28|1199.8|1194.4|1199.85|1194.45|1199.63|1194.23|29
1656398680000|2022-06-28 06:44:40|1199.79|1194.39|1199.56|1194.16|1199.89|1194.49|1199.56|1194.16|28
1656398690000|2022-06-28 06:44:50|1199.57|1194.17|1199.23|1193.83|1199.57|1194.17|1199.18|1193.78|26
1656398700000|2022-06-28 06:45:00|1199.34|1193.94|1199.72|1194.32|1199.76|1194.36|1199.27|1193.87|31
1656398710000|2022-06-28 06:45:10|1199.77|1194.37|1199.8|1194.4|1200.09|1194.69|1199.62|1194.22|27
1656398720000|2022-06-28 06:45:20|1199.79|1194.39|1199.89|1194.49|1200.02|1194.62|1199.78|1194.38|31
1656398730000|2022-06-28 06:45:30|1199.88|1194.48|1199.61|1194.21|1199.88|1194.48|1199.57|1194.17|28
1656398740000|2022-06-28 06:45:40|1199.6|1194.2|1200.31|1194.91|1200.35|1194.95|1199.54|1194.14|32
1656398750000|2022-06-28 06:45:50|1200.33|1194.93|1200.15|1194.75|1200.34|1194.94|1200.11|1194.71|17
1656398760000|2022-06-28 06:46:00|1200.16|1194.76|1199.69|1194.29|1200.24|1194.84|1199.6|1194.2|25
1656398770000|2022-06-28 06:46:10|1199.67|1194.27|1199.72|1194.32|1199.73|1194.33|1199.65|1194.25|23
1656398780000|2022-06-28 06:46:20|1199.7|1194.3|1200.21|1194.81|1200.32|1194.92|1199.7|1194.3|24
1656398790000|2022-06-28 06:46:30|1200.24|1194.84|1199.75|1194.35|1200.26|1194.86|1199.72|1194.32|27
1656398800000|2022-06-28 06:46:40|1199.81|1194.41|1199.8|1194.4|1199.87|1194.47|1199.68|1194.28|29
1656398810000|2022-06-28 06:46:50|1199.83|1194.43|1199.73|1194.33|1199.89|1194.49|1199.65|1194.25|23
1656398820000|2022-06-28 06:47:00|1199.66|1194.26|1199.83|1194.43|1199.83|1194.43|1199.66|1194.26|29
1656398830000|2022-06-28 06:47:10|1199.82|1194.42|1200.3|1194.9|1200.3|1194.9|1199.82|1194.42|28
1656398840000|2022-06-28 06:47:20|1200.25|1194.85|1200.1|1194.7|1200.3|1194.9|1200.09|1194.69|18
1656398850000|2022-06-28 06:47:30|1200.15|1194.75|1200.01|1194.61|1200.17|1194.77|1199.84|1194.44|22
1656398860000|2022-06-28 06:47:40|1199.96|1194.56|1199.84|1194.44|1200.06|1194.66|1199.83|1194.43|18
1656398870000|2022-06-28 06:47:50|1199.88|1194.48|1199.86|1194.46|1199.88|1194.48|1199.81|1194.41|17
1656398880000|2022-06-28 06:48:00|1199.84|1194.44|1199.88|1194.48|1199.96|1194.56|1199.84|1194.44|20
1656398890000|2022-06-28 06:48:10|1199.86|1194.46|1200.1|1194.7|1200.34|1194.94|1199.82|1194.42|25
1656398900000|2022-06-28 06:48:20|1200.09|1194.69|1199.89|1194.49|1200.15|1194.75|1199.84|1194.44|22
1656398910000|2022-06-28 06:48:30|1199.92|1194.52|1199.93|1194.53|1200.05|1194.65|1199.87|1194.47|31
1656398920000|2022-06-28 06:48:40|1199.98|1194.58|1200|1194.6|1200.07|1194.67|1199.92|1194.52|33
1656398930000|2022-06-28 06:48:50|1200.01|1194.61|1199.34|1193.94|1200.06|1194.66|1199.34|1193.94|29
1656398940000|2022-06-28 06:49:00|1199.43|1194.03|1199.47|1194.07|1199.49|1194.09|1199.33|1193.93|32
1656398950000|2022-06-28 06:49:10|1199.52|1194.12|1199.5|1194.1|1199.56|1194.16|1199.4|1194|30
1656398960000|2022-06-28 06:49:20|1199.49|1194.09|1199.49|1194.09|1199.55|1194.15|1199.47|1194.07|25
1656398970000|2022-06-28 06:49:30|1199.5|1194.1|1199.92|1194.52|1200.01|1194.61|1199.46|1194.06|28
1656398980000|2022-06-28 06:49:40|1199.95|1194.55|1200.05|1194.65|1200.39|1194.99|1199.85|1194.45|29
1656398990000|2022-06-28 06:49:50|1200.15|1194.75|1200.33|1194.93|1200.33|1194.93|1200.1|1194.7|16
1656399000000|2022-06-28 06:50:00|1200.21|1194.81|1200.37|1194.97|1200.65|1195.25|1200.21|1194.81|29
1656399010000|2022-06-28 06:50:10|1200.38|1194.98|1200.72|1195.32|1201.33|1195.93|1200.38|1194.98|31
1656399020000|2022-06-28 06:50:20|1200.75|1195.35|1200.64|1195.24|1200.82|1195.42|1200.64|1195.24|24
1656399030000|2022-06-28 06:50:30|1200.7|1195.3|1200.23|1194.83|1200.7|1195.3|1200.19|1194.79|28
1656399040000|2022-06-28 06:50:40|1200.25|1194.85|1200.02|1194.62|1200.28|1194.88|1200.02|1194.62|31
1656399050000|2022-06-28 06:50:50|1200.01|1194.61|1199.67|1194.27|1200.05|1194.65|1199.67|1194.27|26
1656399060000|2022-06-28 06:51:00|1199.55|1194.15|1199.71|1194.31|1199.74|1194.34|1199.5|1194.1|26
1656399070000|2022-06-28 06:51:10|1199.69|1194.29|1199.65|1194.25|1199.9|1194.5|1199.56|1194.16|30
1656399080000|2022-06-28 06:51:20|1199.64|1194.24|1199.31|1193.91|1199.69|1194.29|1199.31|1193.91|23
1656399090000|2022-06-28 06:51:30|1199.35|1193.95|1199.34|1193.94|1199.4|1194|1199.31|1193.91|24
1656399100000|2022-06-28 06:51:40|1199.31|1193.91|1199.33|1193.93|1199.44|1194.04|1199.25|1193.85|29
1656399110000|2022-06-28 06:51:50|1199.28|1193.88|1199.33|1193.93|1199.52|1194.12|1199.28|1193.88|27
1656399120000|2022-06-28 06:52:00|1199.41|1194.01|1199.53|1194.13|1199.53|1194.13|1199.27|1193.87|27
1656399130000|2022-06-28 06:52:10|1199.57|1194.17|1199.79|1194.39|1200|1194.6|1199.57|1194.17|30
1656399140000|2022-06-28 06:52:20|1199.85|1194.45|1199.88|1194.48|1200.02|1194.62|1199.64|1194.24|24
1656399150000|2022-06-28 06:52:30|1199.71|1194.31|1199.78|1194.38|1199.92|1194.52|1199.67|1194.27|30
1656399160000|2022-06-28 06:52:40|1199.96|1194.56|1200.27|1194.87|1200.27|1194.87|1199.68|1194.28|26
1656399170000|2022-06-28 06:52:50|1200.18|1194.78|1200.17|1194.77|1200.29|1194.89|1200.14|1194.74|25
1656399180000|2022-06-28 06:53:00|1200.12|1194.72|1200.17|1194.77|1200.22|1194.82|1200.12|1194.72|16
1656399190000|2022-06-28 06:53:10|1200.18|1194.78|1200.01|1194.61|1200.18|1194.78|1199.98|1194.58|27
1656399200000|2022-06-28 06:53:20|1200.02|1194.62|1200.04|1194.64|1200.04|1194.64|1200.01|1194.61|15
1656399210000|2022-06-28 06:53:30|1199.96|1194.56|1200.3|1194.9|1200.31|1194.91|1199.96|1194.56|23
1656399220000|2022-06-28 06:53:40|1200.28|1194.88|1200.78|1195.38|1200.81|1195.41|1200.24|1194.84|22
1656399230000|2022-06-28 06:53:50|1200.81|1195.41|1200.88|1195.48|1201.05|1195.65|1200.77|1195.37|25
1656399240000|2022-06-28 06:54:00|1200.98|1195.58|1200.87|1195.47|1201.45|1196.05|1200.77|1195.37|24
1656399250000|2022-06-28 06:54:10|1200.86|1195.46|1200.72|1195.32|1200.89|1195.49|1200.53|1195.13|32
1656399260000|2022-06-28 06:54:20|1200.51|1195.11|1200.59|1195.19|1200.64|1195.24|1200.5|1195.1|21
1656399270000|2022-06-28 06:54:30|1200.57|1195.17|1200.59|1195.19|1200.65|1195.25|1200.54|1195.14|21
1656399280000|2022-06-28 06:54:40|1200.52|1195.12|1200.62|1195.22|1200.75|1195.35|1200.46|1195.06|30
1656399290000|2022-06-28 06:54:50|1200.69|1195.29|1199.89|1194.49|1200.69|1195.29|1199.89|1194.49|32
1656399300000|2022-06-28 06:55:00|1199.84|1194.44|1200.1|1194.7|1200.29|1194.89|1199.81|1194.41|31
1656399310000|2022-06-28 06:55:10|1200.11|1194.71|1200.58|1195.18|1200.6|1195.2|1200.03|1194.63|27
1656399320000|2022-06-28 06:55:20|1200.6|1195.2|1200.44|1195.04|1200.65|1195.25|1200.43|1195.03|24
1656399330000|2022-06-28 06:55:30|1200.43|1195.03|1200.31|1194.91|1200.44|1195.04|1200.2|1194.8|20
1656399340000|2022-06-28 06:55:40|1200.26|1194.86|1200.62|1195.22|1200.8|1195.4|1200.2|1194.8|29
1656399350000|2022-06-28 06:55:50|1200.61|1195.21|1200.56|1195.16|1200.76|1195.36|1200.52|1195.12|20
1656399360000|2022-06-28 06:56:00|1200.65|1195.25|1200.59|1195.19|1200.67|1195.27|1200.4|1195|21
1656399370000|2022-06-28 06:56:10|1200.69|1195.29|1200.63|1195.23|1200.69|1195.29|1200.53|1195.13|28
1656399380000|2022-06-28 06:56:20|1200.61|1195.21|1200.53|1195.13|1200.63|1195.23|1200.39|1194.99|21
1656399390000|2022-06-28 06:56:30|1200.47|1195.07|1200.6|1195.2|1200.6|1195.2|1200.31|1194.91|30
1656399400000|2022-06-28 06:56:40|1200.32|1194.92|1200.02|1194.62|1200.55|1195.15|1199.93|1194.53|24
1656399410000|2022-06-28 06:56:50|1200.05|1194.65|1203.29|1197.89|1203.29|1197.89|1200.05|1194.65|35
1656399420000|2022-06-28 06:57:00|1203.28|1197.88|1203.53|1198.13|1203.82|1198.42|1203.28|1197.88|31
1656399430000|2022-06-28 06:57:10|1203.65|1198.25|1203.62|1198.22|1203.78|1198.38|1203.5|1198.1|31
1656399440000|2022-06-28 06:57:20|1203.64|1198.24|1204.28|1198.88|1204.6|1199.2|1203.64|1198.24|34
1656399450000|2022-06-28 06:57:30|1204.29|1198.89|1204.16|1198.76|1204.45|1199.05|1203.86|1198.46|36
1656399460000|2022-06-28 06:57:40|1204.11|1198.71|1204.39|1198.99|1204.39|1198.99|1204.11|1198.71|25
1656399470000|2022-06-28 06:57:50|1204.32|1198.92|1204.07|1198.67|1204.39|1198.99|1204|1198.6|34
1656399480000|2022-06-28 06:58:00|1204.05|1198.65|1203.53|1198.13|1204.11|1198.71|1203.47|1198.07|33
1656399490000|2022-06-28 06:58:10|1203.57|1198.17|1203.48|1198.08|1203.69|1198.29|1203.4|1198|30
1656399500000|2022-06-28 06:58:20|1203.49|1198.09|1203.37|1197.97|1203.49|1198.09|1203.29|1197.89|32
1656399510000|2022-06-28 06:58:30|1203.39|1197.99|1202.96|1197.56|1203.39|1197.99|1202.8|1197.4|33
1656399520000|2022-06-28 06:58:40|1202.91|1197.51|1202.37|1196.97|1202.94|1197.54|1202.16|1196.76|28
1656399530000|2022-06-28 06:58:50|1202.22|1196.82|1202.01|1196.61|1202.27|1196.87|1201.99|1196.59|26
1656399540000|2022-06-28 06:59:00|1202.06|1196.66|1202.69|1197.29|1202.69|1197.29|1202.03|1196.63|33
1656399550000|2022-06-28 06:59:10|1202.77|1197.37|1202.29|1196.89|1202.77|1197.37|1202.26|1196.86|30
1656399560000|2022-06-28 06:59:20|1202.24|1196.84|1202.18|1196.78|1202.3|1196.9|1202.05|1196.65|25
1656399570000|2022-06-28 06:59:30|1202.04|1196.64|1202.74|1197.34|1202.79|1197.39|1202.04|1196.64|37
1656399580000|2022-06-28 06:59:40|1202.79|1197.39|1202.48|1197.08|1202.8|1197.4|1202.26|1196.86|30
1656399590000|2022-06-28 06:59:50|1202.43|1197.03|1201.76|1196.36|1202.5|1197.1|1201.76|1196.36|30
1656399600000|2022-06-28 07:00:00|1201.73|1196.33|1202.65|1197.25|1202.65|1197.25|1201.73|1196.33|36
1656399610000|2022-06-28 07:00:10|1202.63|1197.23|1202.63|1197.23|1202.68|1197.28|1202.43|1197.03|35
1656399620000|2022-06-28 07:00:20|1202.62|1197.22|1202.41|1197.01|1202.67|1197.27|1202.32|1196.92|30
1656399630000|2022-06-28 07:00:30|1202.47|1197.07|1202.48|1197.08|1202.58|1197.18|1202.39|1196.99|35
1656399640000|2022-06-28 07:00:40|1202.55|1197.15|1202.87|1197.47|1202.89|1197.49|1202.42|1197.02|32
1656399650000|2022-06-28 07:00:50|1202.98|1197.58|1202.97|1197.57|1203.08|1197.68|1202.91|1197.51|28
1656399660000|2022-06-28 07:01:00|1202.95|1197.55|1202.55|1197.15|1203.1|1197.7|1202.53|1197.13|37
1656399670000|2022-06-28 07:01:10|1202.56|1197.16|1202.8|1197.4|1202.82|1197.42|1202.37|1196.97|32
1656399680000|2022-06-28 07:01:20|1202.81|1197.41|1202.77|1197.37|1202.87|1197.47|1202.75|1197.35|29
1656399690000|2022-06-28 07:01:30|1202.78|1197.38|1202.83|1197.43|1203.08|1197.68|1202.67|1197.27|35
1656399700000|2022-06-28 07:01:40|1202.82|1197.42|1202.79|1197.39|1203.01|1197.61|1202.79|1197.39|28
1656399710000|2022-06-28 07:01:50|1202.8|1197.4|1202.86|1197.46|1202.92|1197.52|1202.8|1197.4|25
1656399720000|2022-06-28 07:02:00|1202.85|1197.45|1202.61|1197.21|1202.85|1197.45|1202.55|1197.15|27
1656399730000|2022-06-28 07:02:10|1202.62|1197.22|1204.25|1198.85|1204.25|1198.85|1202.56|1197.16|31
1656399740000|2022-06-28 07:02:20|1204.26|1198.86|1204.89|1199.49|1205.12|1199.72|1204.2|1198.8|32
1656399750000|2022-06-28 07:02:30|1204.9|1199.5|1205.13|1199.73|1205.17|1199.77|1204.68|1199.28|33
1656399760000|2022-06-28 07:02:40|1205.07|1199.67|1205.51|1200.11|1206.18|1200.78|1205.07|1199.67|32
1656399770000|2022-06-28 07:02:50|1205.6|1200.2|1205.43|1200.03|1205.66|1200.26|1205.26|1199.86|35
1656399780000|2022-06-28 07:03:00|1205.3|1199.9|1205.16|1199.76|1205.39|1199.99|1205.01|1199.61|31
1656399790000|2022-06-28 07:03:10|1205.26|1199.86|1206.94|1201.54|1206.94|1201.54|1205.2|1199.8|33
1656399800000|2022-06-28 07:03:20|1206.75|1201.35|1206.44|1201.04|1206.79|1201.39|1206.2|1200.8|33
1656399810000|2022-06-28 07:03:30|1206.41|1201.01|1207.22|1201.82|1207.29|1201.89|1206.38|1200.98|36
1656399820000|2022-06-28 07:03:40|1207.49|1202.09|1210.21|1204.81|1210.52|1205.12|1207.25|1201.85|38
1656399830000|2022-06-28 07:03:50|1209.93|1204.53|1209.9|1204.5|1209.97|1204.57|1209.46|1204.06|37
1656399840000|2022-06-28 07:04:00|1209.78|1204.38|1212.73|1207.33|1212.91|1207.51|1209.72|1204.32|37
1656399850000|2022-06-28 07:04:10|1212.57|1207.17|1212.49|1207.09|1212.67|1207.27|1212.15|1206.75|38
1656399860000|2022-06-28 07:04:20|1212.44|1207.04|1212.55|1207.15|1212.75|1207.35|1211.53|1206.13|36
1656399870000|2022-06-28 07:04:30|1212.57|1207.17|1213.04|1207.64|1213.06|1207.66|1212.11|1206.71|37
1656399880000|2022-06-28 07:04:40|1212.99|1207.59|1212.38|1206.98|1213.02|1207.62|1212.33|1206.93|34
1656399890000|2022-06-28 07:04:50|1212.41|1207.01|1211.78|1206.38|1212.41|1207.01|1211.77|1206.37|37
1656399900000|2022-06-28 07:05:00|1211.81|1206.41|1212.16|1206.76|1212.17|1206.77|1211.81|1206.41|33
1656399910000|2022-06-28 07:05:10|1212.24|1206.84|1212.16|1206.76|1212.24|1206.84|1211.81|1206.41|36
1656399920000|2022-06-28 07:05:20|1212.18|1206.78|1212.72|1207.32|1213.45|1208.05|1212.18|1206.78|30
1656399930000|2022-06-28 07:05:30|1212.73|1207.33|1213.1|1207.7|1213.57|1208.17|1212.56|1207.16|35
1656399940000|2022-06-28 07:05:40|1213.08|1207.68|1214.17|1208.77|1214.65|1209.25|1213.08|1207.68|33
1656399950000|2022-06-28 07:05:50|1214.15|1208.75|1216.04|1210.64|1216.17|1210.77|1214.15|1208.75|39
1656399960000|2022-06-28 07:06:00|1215.88|1210.48|1214.73|1209.33|1215.88|1210.48|1214.26|1208.86|35
1656399970000|2022-06-28 07:06:10|1214.7|1209.3|1213.54|1208.14|1214.73|1209.33|1213.5|1208.1|38
1656399980000|2022-06-28 07:06:20|1213.48|1208.08|1212.78|1207.38|1213.8|1208.4|1212.55|1207.15|36
1656399990000|2022-06-28 07:06:30|1212.77|1207.37|1213.11|1207.71|1213.29|1207.89|1212.7|1207.3|33
1656400000000|2022-06-28 07:06:40|1213.05|1207.65|1213.18|1207.78|1213.35|1207.95|1212.99|1207.59|38
1656400010000|2022-06-28 07:06:50|1213.21|1207.81|1213.93|1208.53|1214.38|1208.98|1213.13|1207.73|33
1656400020000|2022-06-28 07:07:00|1213.57|1208.17|1213.12|1207.72|1213.59|1208.19|1213.04|1207.64|33
1656400030000|2022-06-28 07:07:10|1213.13|1207.73|1212.57|1207.17|1213.27|1207.87|1212.57|1207.17|34
1656400040000|2022-06-28 07:07:20|1212.49|1207.09|1212.67|1207.27|1212.96|1207.56|1212.49|1207.09|30
1656400050000|2022-06-28 07:07:30|1212.81|1207.41|1212.9|1207.5|1212.98|1207.58|1212.72|1207.32|29
1656400060000|2022-06-28 07:07:40|1212.92|1207.52|1213.19|1207.79|1213.24|1207.84|1212.85|1207.45|25
1656400070000|2022-06-28 07:07:50|1213.12|1207.72|1212.85|1207.45|1213.16|1207.76|1212.58|1207.18|34
1656400080000|2022-06-28 07:08:00|1212.81|1207.41|1212.86|1207.46|1212.96|1207.56|1212.75|1207.35|33
1656400090000|2022-06-28 07:08:10|1212.92|1207.52|1212.85|1207.45|1213.02|1207.62|1212.72|1207.32|29
1656400100000|2022-06-28 07:08:20|1212.83|1207.43|1213.23|1207.83|1213.59|1208.19|1212.74|1207.34|30
1656400110000|2022-06-28 07:08:30|1213.36|1207.96|1212.61|1207.21|1213.36|1207.96|1212.58|1207.18|32
1656400120000|2022-06-28 07:08:40|1212.57|1207.17|1212.49|1207.09|1212.74|1207.34|1212.39|1206.99|25
1656400130000|2022-06-28 07:08:50|1212.58|1207.18|1212.36|1206.96|1212.58|1207.18|1212.36|1206.96|20
1656400140000|2022-06-28 07:09:00|1212.38|1206.98|1212.46|1207.06|1212.72|1207.32|1212.37|1206.97|28
1656400150000|2022-06-28 07:09:10|1212.47|1207.07|1212.4|1207|1212.64|1207.24|1212.29|1206.89|30
1656400160000|2022-06-28 07:09:20|1212.38|1206.98|1212.38|1206.98|1212.52|1207.12|1212.29|1206.89|32
1656400170000|2022-06-28 07:09:30|1212.28|1206.88|1212.04|1206.64|1212.39|1206.99|1211.96|1206.56|33
1656400180000|2022-06-28 07:09:40|1212.17|1206.77|1211.72|1206.32|1212.17|1206.77|1211.61|1206.21|30
1656400190000|2022-06-28 07:09:50|1211.67|1206.27|1211.64|1206.24|1211.79|1206.39|1211.63|1206.23|32
1656400200000|2022-06-28 07:10:00|1211.63|1206.23|1211.92|1206.52|1212.03|1206.63|1211.27|1205.87|34
1656400210000|2022-06-28 07:10:10|1211.85|1206.45|1212.17|1206.77|1212.26|1206.86|1211.84|1206.44|28
1656400220000|2022-06-28 07:10:20|1212.24|1206.84|1211.76|1206.36|1212.24|1206.84|1211.67|1206.27|28
1656400230000|2022-06-28 07:10:30|1211.68|1206.28|1211.62|1206.22|1211.76|1206.36|1211.62|1206.22|19
1656400240000|2022-06-28 07:10:40|1211.65|1206.25|1210.79|1205.39|1211.65|1206.25|1210.79|1205.39|34
1656400250000|2022-06-28 07:10:50|1210.87|1205.47|1210.9|1205.5|1211.13|1205.73|1210.64|1205.24|33
1656400260000|2022-06-28 07:11:00|1211.03|1205.63|1211.57|1206.17|1211.74|1206.34|1210.82|1205.42|29
1656400270000|2022-06-28 07:11:10|1211.63|1206.23|1212.16|1206.76|1212.19|1206.79|1211.52|1206.12|32
1656400280000|2022-06-28 07:11:20|1212.15|1206.75|1212|1206.6|1212.19|1206.79|1212|1206.6|28
1656400290000|2022-06-28 07:11:30|1212.03|1206.63|1212.28|1206.88|1212.29|1206.89|1211.9|1206.5|33
1656400300000|2022-06-28 07:11:40|1212.23|1206.83|1212.11|1206.71|1212.26|1206.86|1212.04|1206.64|31
1656400310000|2022-06-28 07:11:50|1212.1|1206.7|1211.73|1206.33|1212.1|1206.7|1211.73|1206.33|32
1656400320000|2022-06-28 07:12:00|1211.62|1206.22|1211.58|1206.18|1211.76|1206.36|1211.24|1205.84|31
1656400330000|2022-06-28 07:12:10|1211.68|1206.28|1212.23|1206.83|1212.7|1207.3|1211.66|1206.26|38
1656400340000|2022-06-28 07:12:20|1212.29|1206.89|1212.37|1206.97|1212.49|1207.09|1211.94|1206.54|32
1656400350000|2022-06-28 07:12:30|1212.4|1207|1212.16|1206.76|1212.48|1207.08|1212.09|1206.69|32
1656400360000|2022-06-28 07:12:40|1212.09|1206.69|1212.3|1206.9|1212.38|1206.98|1212.07|1206.67|36
1656400370000|2022-06-28 07:12:50|1212.35|1206.95|1212.97|1207.57|1213.16|1207.76|1212.28|1206.88|38
1656400380000|2022-06-28 07:13:00|1212.96|1207.56|1212.87|1207.47|1213.07|1207.67|1212.71|1207.31|35
1656400390000|2022-06-28 07:13:10|1212.78|1207.38|1213.24|1207.84|1213.4|1208|1212.78|1207.38|31
1656400400000|2022-06-28 07:13:20|1213.25|1207.85|1213.83|1208.43|1213.96|1208.56|1213.25|1207.85|30
1656400410000|2022-06-28 07:13:30|1213.81|1208.41|1213.83|1208.43|1214.01|1208.61|1213.47|1208.07|36
1656400420000|2022-06-28 07:13:40|1213.81|1208.41|1213.61|1208.21|1213.81|1208.41|1213.47|1208.07|27
1656400430000|2022-06-28 07:13:50|1213.65|1208.25|1213.99|1208.59|1214.11|1208.71|1213.63|1208.23|32
1656400440000|2022-06-28 07:14:00|1213.9|1208.5|1213.88|1208.48|1214.01|1208.61|1213.87|1208.47|21
1656400450000|2022-06-28 07:14:10|1213.87|1208.47|1213.69|1208.29|1214.18|1208.78|1213.69|1208.29|24
1656400460000|2022-06-28 07:14:20|1213.81|1208.41|1213.8|1208.4|1213.85|1208.45|1213.43|1208.03|34
1656400470000|2022-06-28 07:14:30|1213.9|1208.5|1213.72|1208.32|1214.01|1208.61|1213.64|1208.24|33
1656400480000|2022-06-28 07:14:40|1213.66|1208.26|1213.59|1208.19|1213.85|1208.45|1213.48|1208.08|30
1656400490000|2022-06-28 07:14:50|1213.6|1208.2|1213.62|1208.22|1213.62|1208.22|1213.16|1207.76|27
1656400500000|2022-06-28 07:15:00|1213.34|1207.94|1213.5|1208.1|1213.81|1208.41|1213.22|1207.82|34
1656400510000|2022-06-28 07:15:10|1213.42|1208.02|1213.2|1207.8|1213.5|1208.1|1213.16|1207.76|31
1656400520000|2022-06-28 07:15:20|1213.19|1207.79|1213.03|1207.63|1213.32|1207.92|1212.93|1207.53|33
1656400530000|2022-06-28 07:15:30|1213.01|1207.61|1212.78|1207.38|1213.1|1207.7|1212.73|1207.33|34
1656400540000|2022-06-28 07:15:40|1212.71|1207.31|1212.79|1207.39|1212.86|1207.46|1212.61|1207.21|30
1656400550000|2022-06-28 07:15:50|1212.84|1207.44|1212.56|1207.16|1212.84|1207.44|1212.53|1207.13|23
1656400560000|2022-06-28 07:16:00|1212.59|1207.19|1212.21|1206.81|1212.6|1207.2|1212.12|1206.72|25
1656400570000|2022-06-28 07:16:10|1212.22|1206.82|1212.24|1206.84|1212.27|1206.87|1212.04|1206.64|31
1656400580000|2022-06-28 07:16:20|1212.23|1206.83|1212.23|1206.83|1212.36|1206.96|1212.19|1206.79|29
1656400590000|2022-06-28 07:16:30|1212.27|1206.87|1212.49|1207.09|1212.93|1207.53|1212.2|1206.8|34
1656400600000|2022-06-28 07:16:40|1212.52|1207.12|1212.52|1207.12|1212.54|1207.14|1212.35|1206.95|35
1656400610000|2022-06-28 07:16:50|1212.5|1207.1|1212.43|1207.03|1212.57|1207.17|1212.2|1206.8|32
1656400620000|2022-06-28 07:17:00|1212.39|1206.99|1212.47|1207.07|1212.57|1207.17|1212.35|1206.95|35
1656400630000|2022-06-28 07:17:10|1212.48|1207.08|1212.3|1206.9|1212.48|1207.08|1212.18|1206.78|31
1656400640000|2022-06-28 07:17:20|1212.33|1206.93|1212.42|1207.02|1212.45|1207.05|1212.3|1206.9|27
1656400650000|2022-06-28 07:17:30|1212.35|1206.95|1212.36|1206.96|1212.42|1207.02|1212.29|1206.89|29
1656400660000|2022-06-28 07:17:40|1212.37|1206.97|1212.11|1206.71|1212.38|1206.98|1211.66|1206.26|32
1656400670000|2022-06-28 07:17:50|1212.21|1206.81|1212.68|1207.28|1212.92|1207.52|1212.21|1206.81|33
1656400680000|2022-06-28 07:18:00|1212.64|1207.24|1212.54|1207.14|1212.89|1207.49|1212.54|1207.14|29
1656400690000|2022-06-28 07:18:10|1212.57|1207.17|1213.06|1207.66|1213.07|1207.67|1212.57|1207.17|29
1656400700000|2022-06-28 07:18:20|1213.09|1207.69|1212.95|1207.55|1213.46|1208.06|1212.94|1207.54|34
1656400710000|2022-06-28 07:18:30|1212.98|1207.58|1213.1|1207.7|1213.22|1207.82|1212.98|1207.58|28
1656400720000|2022-06-28 07:18:40|1213.12|1207.72|1213.09|1207.69|1213.21|1207.81|1212.99|1207.59|27
1656400730000|2022-06-28 07:18:50|1213.18|1207.78|1212.47|1207.07|1213.18|1207.78|1212.29|1206.89|36
1656400740000|2022-06-28 07:19:00|1212.46|1207.06|1212.92|1207.52|1213.1|1207.7|1212.38|1206.98|33
1656400750000|2022-06-28 07:19:10|1212.87|1207.47|1213.18|1207.78|1213.39|1207.99|1212.87|1207.47|31
1656400760000|2022-06-28 07:19:20|1213.2|1207.8|1213.01|1207.61|1213.34|1207.94|1212.87|1207.47|29
1656400770000|2022-06-28 07:19:30|1212.99|1207.59|1212.95|1207.55|1213.01|1207.61|1212.92|1207.52|21
1656400780000|2022-06-28 07:19:40|1212.96|1207.56|1212.51|1207.11|1212.96|1207.56|1212.36|1206.96|35
1656400790000|2022-06-28 07:19:50|1212.46|1207.06|1212.09|1206.69|1212.51|1207.11|1212|1206.6|34
1656400800000|2022-06-28 07:20:00|1212|1206.6|1212.38|1206.98|1212.49|1207.09|1212|1206.6|31
1656400810000|2022-06-28 07:20:10|1212.36|1206.96|1212.54|1207.14|1212.68|1207.28|1212.28|1206.88|36
1656400820000|2022-06-28 07:20:20|1212.57|1207.17|1212.34|1206.94|1212.57|1207.17|1212.32|1206.92|32
1656400830000|2022-06-28 07:20:30|1212.36|1206.96|1211.98|1206.58|1212.36|1206.96|1211.94|1206.54|26
1656400840000|2022-06-28 07:20:40|1211.97|1206.57|1211.61|1206.21|1211.97|1206.57|1211.61|1206.21|28
1656400850000|2022-06-28 07:20:50|1211.67|1206.27|1211.88|1206.48|1212|1206.6|1211.53|1206.13|34
1656400860000|2022-06-28 07:21:00|1211.96|1206.56|1211.82|1206.42|1212.07|1206.67|1211.75|1206.35|35
1656400870000|2022-06-28 07:21:10|1211.87|1206.47|1211.69|1206.29|1211.9|1206.5|1211.67|1206.27|28
1656400880000|2022-06-28 07:21:20|1211.73|1206.33|1211.62|1206.22|1211.83|1206.43|1211.62|1206.22|25
1656400890000|2022-06-28 07:21:30|1211.68|1206.28|1211.76|1206.36|1211.81|1206.41|1211.62|1206.22|24
1656400900000|2022-06-28 07:21:40|1211.75|1206.35|1211.74|1206.34|1211.81|1206.41|1211.69|1206.29|27
1656400910000|2022-06-28 07:21:50|1211.69|1206.29|1212.34|1206.94|1212.46|1207.06|1211.69|1206.29|24
1656400920000|2022-06-28 07:22:00|1212.46|1207.06|1212.45|1207.05|1212.54|1207.14|1212.32|1206.92|32
1656400930000|2022-06-28 07:22:10|1212.44|1207.04|1212.35|1206.95|1212.47|1207.07|1212.35|1206.95|22
1656400940000|2022-06-28 07:22:20|1212.37|1206.97|1212.46|1207.06|1212.51|1207.11|1212.04|1206.64|30
1656400950000|2022-06-28 07:22:30|1212.37|1206.97|1212.2|1206.8|1212.37|1206.97|1212.2|1206.8|20
1656400960000|2022-06-28 07:22:40|1212.15|1206.75|1211.74|1206.34|1212.22|1206.82|1211.74|1206.34|34
1656400970000|2022-06-28 07:22:50|1211.75|1206.35|1211.79|1206.39|1212.11|1206.71|1211.72|1206.32|28
1656400980000|2022-06-28 07:23:00|1211.8|1206.4|1212.23|1206.83|1212.31|1206.91|1211.8|1206.4|33
1656400990000|2022-06-28 07:23:10|1212.22|1206.82|1212.29|1206.89|1212.42|1207.02|1212.18|1206.78|37
1656401000000|2022-06-28 07:23:20|1212.37|1206.97|1212.8|1207.4|1212.8|1207.4|1212.23|1206.83|33
1656401010000|2022-06-28 07:23:30|1213.07|1207.67|1213|1207.6|1213.16|1207.76|1212.94|1207.54|32
1656401020000|2022-06-28 07:23:40|1213.03|1207.63|1212.36|1206.96|1213.03|1207.63|1212.32|1206.92|30
1656401030000|2022-06-28 07:23:50|1212.45|1207.05|1212.6|1207.2|1212.73|1207.33|1212.45|1207.05|32
1656401040000|2022-06-28 07:24:00|1212.74|1207.34|1212.58|1207.18|1212.87|1207.47|1212.47|1207.07|27
1656401050000|2022-06-28 07:24:10|1212.53|1207.13|1212.83|1207.43|1212.92|1207.52|1212.53|1207.13|23
1656401060000|2022-06-28 07:24:20|1212.71|1207.31|1212.97|1207.57|1212.97|1207.57|1212.62|1207.22|31
1656401070000|2022-06-28 07:24:30|1212.99|1207.59|1212.91|1207.51|1213.16|1207.76|1212.84|1207.44|27
1656401080000|2022-06-28 07:24:40|1212.92|1207.52|1212.96|1207.56|1213.03|1207.63|1212.83|1207.43|28
1656401090000|2022-06-28 07:24:50|1212.98|1207.58|1212.83|1207.43|1213.14|1207.74|1212.76|1207.36|30
1656401100000|2022-06-28 07:25:00|1212.8|1207.4|1212.62|1207.22|1212.81|1207.41|1212.54|1207.14|26
1656401110000|2022-06-28 07:25:10|1212.61|1207.21|1212.27|1206.87|1212.71|1207.31|1212.21|1206.81|23
1656401120000|2022-06-28 07:25:20|1212.34|1206.94|1212.39|1206.99|1212.4|1207|1212.27|1206.87|26
1656401130000|2022-06-28 07:25:30|1212.38|1206.98|1212.11|1206.71|1212.38|1206.98|1212.1|1206.7|29
1656401140000|2022-06-28 07:25:40|1212.16|1206.76|1212.14|1206.74|1212.16|1206.76|1212.05|1206.65|29
1656401150000|2022-06-28 07:25:50|1212.13|1206.73|1211.59|1206.19|1212.16|1206.76|1211.49|1206.09|28
1656401160000|2022-06-28 07:26:00|1211.58|1206.18|1211.51|1206.11|1211.61|1206.21|1211.21|1205.81|26
1656401170000|2022-06-28 07:26:10|1211.5|1206.1|1211.55|1206.15|1211.79|1206.39|1211.44|1206.04|29
1656401180000|2022-06-28 07:26:20|1211.46|1206.06|1211.76|1206.36|1211.87|1206.47|1211.46|1206.06|26
1656401190000|2022-06-28 07:26:30|1211.63|1206.23|1211.57|1206.17|1211.66|1206.26|1211.43|1206.03|32
1656401200000|2022-06-28 07:26:40|1211.6|1206.2|1211.61|1206.21|1211.8|1206.4|1211.6|1206.2|21
1656401210000|2022-06-28 07:26:50|1211.62|1206.22|1211.76|1206.36|1211.9|1206.5|1211.62|1206.22|15
1656401220000|2022-06-28 07:27:00|1211.75|1206.35|1211.48|1206.08|1211.91|1206.51|1211.44|1206.04|21
1656401230000|2022-06-28 07:27:10|1211.57|1206.17|1210.6|1205.2|1211.57|1206.17|1210.56|1205.16|33
1656401240000|2022-06-28 07:27:20|1210.65|1205.25|1209.38|1203.98|1210.69|1205.29|1209.38|1203.98|33
1656401250000|2022-06-28 07:27:30|1209.34|1203.94|1209.04|1203.64|1209.34|1203.94|1208.82|1203.42|37
1656401260000|2022-06-28 07:27:40|1209.03|1203.63|1209|1203.6|1209.65|1204.25|1209|1203.6|33
1656401270000|2022-06-28 07:27:50|1209.01|1203.61|1209.1|1203.7|1209.34|1203.94|1208.96|1203.56|31
1656401280000|2022-06-28 07:28:00|1209.14|1203.74|1208.71|1203.31|1209.14|1203.74|1208.55|1203.15|34
1656401290000|2022-06-28 07:28:10|1208.74|1203.34|1208.7|1203.3|1208.81|1203.41|1208.62|1203.22|33
1656401300000|2022-06-28 07:28:20|1208.76|1203.36|1208.81|1203.41|1208.93|1203.53|1208.73|1203.33|28
1656401310000|2022-06-28 07:28:30|1208.8|1203.4|1209.55|1204.15|1209.71|1204.31|1208.8|1203.4|33
1656401320000|2022-06-28 07:28:40|1209.58|1204.18|1209.64|1204.24|1209.69|1204.29|1209.56|1204.16|27
1656401330000|2022-06-28 07:28:50|1209.65|1204.25|1209.29|1203.89|1209.73|1204.33|1209.26|1203.86|35
1656401340000|2022-06-28 07:29:00|1209.26|1203.86|1209.76|1204.36|1209.76|1204.36|1209.22|1203.82|32
1656401350000|2022-06-28 07:29:10|1209.73|1204.33|1209.79|1204.39|1209.83|1204.43|1209.56|1204.16|32
1656401360000|2022-06-28 07:29:20|1209.82|1204.42|1209.89|1204.49|1209.98|1204.58|1209.71|1204.31|35
1656401370000|2022-06-28 07:29:30|1209.88|1204.48|1209.76|1204.36|1209.88|1204.48|1209.63|1204.23|35
1656401380000|2022-06-28 07:29:40|1209.78|1204.38|1209.77|1204.37|1209.87|1204.47|1209.65|1204.25|33
1656401390000|2022-06-28 07:29:50|1209.75|1204.35|1209.52|1204.12|1209.9|1204.5|1209.49|1204.09|32
1656401400000|2022-06-28 07:30:00|1209.56|1204.16|1209.63|1204.23|1209.67|1204.27|1209.44|1204.04|29
1656401410000|2022-06-28 07:30:10|1209.64|1204.24|1209.93|1204.53|1209.93|1204.53|1209.64|1204.24|29
1656401420000|2022-06-28 07:30:20|1209.95|1204.55|1209.78|1204.38|1209.97|1204.57|1209.75|1204.35|29
1656401430000|2022-06-28 07:30:30|1209.83|1204.43|1209.42|1204.02|1209.83|1204.43|1209.4|1204|28
1656401440000|2022-06-28 07:30:40|1209.43|1204.03|1209.56|1204.16|1209.64|1204.24|1209.36|1203.96|30
1656401450000|2022-06-28 07:30:50|1209.59|1204.19|1209.64|1204.24|1209.64|1204.24|1209.37|1203.97|28
1656401460000|2022-06-28 07:31:00|1209.6|1204.2|1209.29|1203.89|1209.65|1204.25|1209.21|1203.81|36
1656401470000|2022-06-28 07:31:10|1209.3|1203.9|1209.61|1204.21|1209.61|1204.21|1209.25|1203.85|24
1656401480000|2022-06-28 07:31:20|1209.6|1204.2|1209.77|1204.37|1209.77|1204.37|1209.56|1204.16|30
1656401490000|2022-06-28 07:31:30|1209.76|1204.36|1209.61|1204.21|1209.77|1204.37|1209.6|1204.2|24
1656401500000|2022-06-28 07:31:40|1209.65|1204.25|1209.37|1203.97|1209.65|1204.25|1209.19|1203.79|30
1656401510000|2022-06-28 07:31:50|1209.46|1204.06|1209.63|1204.23|1209.87|1204.47|1209.46|1204.06|36
1656401520000|2022-06-28 07:32:00|1209.67|1204.27|1209.59|1204.19|1209.74|1204.34|1209.54|1204.14|24
1656401530000|2022-06-28 07:32:10|1209.58|1204.18|1209.45|1204.05|1209.64|1204.24|1209.39|1203.99|22
1656401540000|2022-06-28 07:32:20|1209.51|1204.11|1209.36|1203.96|1209.54|1204.14|1209.22|1203.82|30
1656401550000|2022-06-28 07:32:30|1209.35|1203.95|1209.56|1204.16|1209.66|1204.26|1209.35|1203.95|33
1656401560000|2022-06-28 07:32:40|1209.57|1204.17|1209.47|1204.07|1209.59|1204.19|1209.38|1203.98|25
1656401570000|2022-06-28 07:32:50|1209.46|1204.06|1209.41|1204.01|1209.52|1204.12|1209.19|1203.79|27
1656401580000|2022-06-28 07:33:00|1209.46|1204.06|1209.32|1203.92|1209.46|1204.06|1209.22|1203.82|26
1656401590000|2022-06-28 07:33:10|1209.35|1203.95|1209.41|1204.01|1209.59|1204.19|1209.32|1203.92|28
1656401600000|2022-06-28 07:33:20|1209.45|1204.05|1208.52|1203.12|1209.48|1204.08|1208.38|1202.98|30
1656401610000|2022-06-28 07:33:30|1208.53|1203.13|1208.81|1203.41|1208.81|1203.41|1208.45|1203.05|29
1656401620000|2022-06-28 07:33:40|1208.8|1203.4|1208.38|1202.98|1208.81|1203.41|1208.38|1202.98|32
1656401630000|2022-06-28 07:33:50|1208.41|1203.01|1207.75|1202.35|1208.45|1203.05|1207.74|1202.34|33
1656401640000|2022-06-28 07:34:00|1207.72|1202.32|1207.72|1202.32|1208.04|1202.64|1207.65|1202.25|28
1656401650000|2022-06-28 07:34:10|1207.81|1202.41|1208.06|1202.66|1208.2|1202.8|1207.72|1202.32|33
1656401660000|2022-06-28 07:34:20|1208.09|1202.69|1208.5|1203.1|1208.5|1203.1|1208.08|1202.68|34
1656401670000|2022-06-28 07:34:30|1208.48|1203.08|1208.95|1203.55|1209.05|1203.65|1208.48|1203.08|33
1656401680000|2022-06-28 07:34:40|1208.96|1203.56|1209.22|1203.82|1209.52|1204.12|1208.96|1203.56|37
1656401690000|2022-06-28 07:34:50|1209.37|1203.97|1210.15|1204.75|1210.16|1204.76|1209.36|1203.96|35
1656401700000|2022-06-28 07:35:00|1210.11|1204.71|1210.32|1204.92|1210.32|1204.92|1209.96|1204.56|35
1656401710000|2022-06-28 07:35:10|1210.28|1204.88|1210.1|1204.7|1210.28|1204.88|1209.99|1204.59|33
1656401720000|2022-06-28 07:35:20|1210.15|1204.75|1211.13|1205.73|1211.15|1205.75|1210.1|1204.7|32
1656401730000|2022-06-28 07:35:30|1211.24|1205.84|1210.79|1205.39|1211.24|1205.84|1210.61|1205.21|37
1656401740000|2022-06-28 07:35:40|1211.03|1205.63|1210.9|1205.5|1211.03|1205.63|1210.65|1205.25|29
1656401750000|2022-06-28 07:35:50|1211|1205.6|1211.22|1205.82|1211.25|1205.85|1210.86|1205.46|37
1656401760000|2022-06-28 07:36:00|1211.16|1205.76|1210.73|1205.33|1211.2|1205.8|1210.38|1204.98|32
1656401770000|2022-06-28 07:36:10|1210.76|1205.36|1210.46|1205.06|1210.87|1205.47|1210.3|1204.9|28
1656401780000|2022-06-28 07:36:20|1210.49|1205.09|1210.87|1205.47|1211.01|1205.61|1210.45|1205.05|25
1656401790000|2022-06-28 07:36:30|1210.92|1205.52|1210.78|1205.38|1211.02|1205.62|1210.74|1205.34|31
1656401800000|2022-06-28 07:36:40|1210.77|1205.37|1210.69|1205.29|1210.82|1205.42|1210.6|1205.2|29
1656401810000|2022-06-28 07:36:50|1210.72|1205.32|1210.71|1205.31|1210.72|1205.32|1210.6|1205.2|23
1656401820000|2022-06-28 07:37:00|1210.69|1205.29|1210.95|1205.55|1210.96|1205.56|1210.5|1205.1|32
1656401830000|2022-06-28 07:37:10|1210.9|1205.5|1210.89|1205.49|1211.05|1205.65|1210.81|1205.41|30
1656401840000|2022-06-28 07:37:20|1210.8|1205.4|1210.89|1205.49|1210.98|1205.58|1210.48|1205.08|34
1656401850000|2022-06-28 07:37:30|1210.91|1205.51|1211.23|1205.83|1211.24|1205.84|1210.91|1205.51|29
1656401860000|2022-06-28 07:37:40|1211.26|1205.86|1211.1|1205.7|1211.28|1205.88|1211.06|1205.66|30
1656401870000|2022-06-28 07:37:50|1211.12|1205.72|1210.83|1205.43|1211.14|1205.74|1210.64|1205.24|35
1656401880000|2022-06-28 07:38:00|1210.82|1205.42|1210.83|1205.43|1210.89|1205.49|1210.75|1205.35|24
1656401890000|2022-06-28 07:38:10|1210.81|1205.41|1211.27|1205.87|1211.3|1205.9|1210.59|1205.19|29
1656401900000|2022-06-28 07:38:20|1211.28|1205.88|1211.09|1205.69|1211.45|1206.05|1211.03|1205.63|34
1656401910000|2022-06-28 07:38:30|1211.13|1205.73|1210.93|1205.53|1211.22|1205.82|1210.93|1205.53|31
1656401920000|2022-06-28 07:38:40|1210.92|1205.52|1210.2|1204.8|1211.01|1205.61|1210.2|1204.8|29
1656401930000|2022-06-28 07:38:50|1210.19|1204.79|1209.68|1204.28|1210.19|1204.79|1209.62|1204.22|34
1656401940000|2022-06-28 07:39:00|1209.65|1204.25|1209.92|1204.52|1210.06|1204.66|1209.65|1204.25|32
1656401950000|2022-06-28 07:39:10|1209.91|1204.51|1210.56|1205.16|1210.56|1205.16|1209.91|1204.51|33
1656401960000|2022-06-28 07:39:20|1210.63|1205.23|1210.5|1205.1|1210.82|1205.42|1210.36|1204.96|33
1656401970000|2022-06-28 07:39:30|1210.55|1205.15|1210.59|1205.19|1210.59|1205.19|1210.33|1204.93|31
1656401980000|2022-06-28 07:39:40|1210.58|1205.18|1210.57|1205.17|1210.73|1205.33|1210.4|1205|35
1656401990000|2022-06-28 07:39:50|1210.59|1205.19|1210.8|1205.4|1210.91|1205.51|1210.57|1205.17|30
1656402000000|2022-06-28 07:40:00|1210.86|1205.46|1211.05|1205.65|1211.07|1205.67|1210.77|1205.37|32
1656402010000|2022-06-28 07:40:10|1211.04|1205.64|1210.69|1205.29|1211.07|1205.67|1210.57|1205.17|33
1656402020000|2022-06-28 07:40:20|1210.73|1205.33|1210.85|1205.45|1210.85|1205.45|1210.67|1205.27|25
1656402030000|2022-06-28 07:40:30|1210.79|1205.39|1211.26|1205.86|1211.3|1205.9|1210.79|1205.39|31
1656402040000|2022-06-28 07:40:40|1211.29|1205.89|1210.84|1205.44|1211.34|1205.94|1210.84|1205.44|31
1656402050000|2022-06-28 07:40:50|1210.88|1205.48|1210.69|1205.29|1210.97|1205.57|1210.64|1205.24|28
1656402060000|2022-06-28 07:41:00|1210.71|1205.31|1210.98|1205.58|1211.21|1205.81|1210.7|1205.3|25
1656402070000|2022-06-28 07:41:10|1210.97|1205.57|1210.79|1205.39|1211.07|1205.67|1210.75|1205.35|35
1656402080000|2022-06-28 07:41:20|1210.8|1205.4|1210.93|1205.53|1211.03|1205.63|1210.74|1205.34|31
1656402090000|2022-06-28 07:41:30|1210.95|1205.55|1210.84|1205.44|1211.01|1205.61|1210.81|1205.41|26
1656402100000|2022-06-28 07:41:40|1210.83|1205.43|1210.87|1205.47|1210.87|1205.47|1210.71|1205.31|27
1656402110000|2022-06-28 07:41:50|1210.88|1205.48|1210.7|1205.3|1210.89|1205.49|1210.69|1205.29|27
1656402120000|2022-06-28 07:42:00|1210.74|1205.34|1210.78|1205.38|1210.82|1205.42|1210.62|1205.22|23
1656402130000|2022-06-28 07:42:10|1210.79|1205.39|1210.32|1204.92|1210.79|1205.39|1210.32|1204.92|27
1656402140000|2022-06-28 07:42:20|1210.27|1204.87|1210.14|1204.74|1210.31|1204.91|1210.14|1204.74|31
1656402150000|2022-06-28 07:42:30|1210.15|1204.75|1210.16|1204.76|1210.31|1204.91|1210.15|1204.75|29
1656402160000|2022-06-28 07:42:40|1210.28|1204.88|1209.7|1204.3|1210.28|1204.88|1209.58|1204.18|28
1656402170000|2022-06-28 07:42:50|1209.96|1204.56|1209.79|1204.39|1209.96|1204.56|1209.65|1204.25|35
1656402180000|2022-06-28 07:43:00|1209.93|1204.53|1209.39|1203.99|1210.09|1204.69|1209.35|1203.95|28
1656402190000|2022-06-28 07:43:10|1209.37|1203.97|1209.62|1204.22|1209.69|1204.29|1209.35|1203.95|32
1656402200000|2022-06-28 07:43:20|1209.58|1204.18|1209.49|1204.09|1209.66|1204.26|1209.46|1204.06|25
1656402210000|2022-06-28 07:43:30|1209.56|1204.16|1209.57|1204.17|1209.59|1204.19|1209.48|1204.08|23
1656402220000|2022-06-28 07:43:40|1209.56|1204.16|1208.92|1203.52|1209.98|1204.58|1208.92|1203.52|29
1656402230000|2022-06-28 07:43:50|1208.85|1203.45|1208.24|1202.84|1208.85|1203.45|1208.14|1202.74|32
1656402240000|2022-06-28 07:44:00|1208.35|1202.95|1208.57|1203.17|1208.83|1203.43|1208.31|1202.91|34
1656402250000|2022-06-28 07:44:10|1208.55|1203.15|1208.71|1203.31|1208.71|1203.31|1208.5|1203.1|36
1656402260000|2022-06-28 07:44:20|1208.73|1203.33|1208.38|1202.98|1208.76|1203.36|1208.35|1202.95|25
1656402270000|2022-06-28 07:44:30|1208.4|1203|1208.46|1203.06|1208.5|1203.1|1208.36|1202.96|27
1656402280000|2022-06-28 07:44:40|1208.45|1203.05|1208.92|1203.52|1208.92|1203.52|1208.39|1202.99|28
1656402290000|2022-06-28 07:44:50|1208.87|1203.47|1208.93|1203.53|1209.04|1203.64|1208.77|1203.37|28
1656402300000|2022-06-28 07:45:00|1208.95|1203.55|1208.48|1203.08|1208.96|1203.56|1208.35|1202.95|34
1656402310000|2022-06-28 07:45:10|1208.6|1203.2|1208.79|1203.39|1208.79|1203.39|1208.6|1203.2|31
1656402320000|2022-06-28 07:45:20|1208.8|1203.4|1209.37|1203.97|1209.47|1204.07|1208.8|1203.4|30
1656402330000|2022-06-28 07:45:30|1209.42|1204.02|1209.4|1204|1209.49|1204.09|1209.27|1203.87|35
1656402340000|2022-06-28 07:45:40|1209.37|1203.97|1209.41|1204.01|1209.52|1204.12|1209.33|1203.93|36
1656402350000|2022-06-28 07:45:50|1209.42|1204.02|1209.29|1203.89|1209.46|1204.06|1209.14|1203.74|32
1656402360000|2022-06-28 07:46:00|1209.24|1203.84|1209.19|1203.79|1209.33|1203.93|1209.11|1203.71|29
1656402370000|2022-06-28 07:46:10|1209.14|1203.74|1209.3|1203.9|1209.32|1203.92|1209.14|1203.74|33
1656402380000|2022-06-28 07:46:20|1209.34|1203.94|1209.18|1203.78|1209.48|1204.08|1209.18|1203.78|20
1656402390000|2022-06-28 07:46:30|1209.2|1203.8|1209.05|1203.65|1209.27|1203.87|1209.01|1203.61|19
1656402400000|2022-06-28 07:46:40|1209.06|1203.66|1208.68|1203.28|1209.08|1203.68|1208.67|1203.27|16
1656402410000|2022-06-28 07:46:50|1208.71|1203.31|1208.96|1203.56|1208.96|1203.56|1208.6|1203.2|31
1656402420000|2022-06-28 07:47:00|1208.91|1203.51|1209.06|1203.66|1209.06|1203.66|1208.84|1203.44|31
1656402430000|2022-06-28 07:47:10|1209.14|1203.74|1208.77|1203.37|1209.14|1203.74|1208.75|1203.35|28
1656402440000|2022-06-28 07:47:20|1208.76|1203.36|1208.84|1203.44|1208.87|1203.47|1208.66|1203.26|24
1656402450000|2022-06-28 07:47:30|1208.83|1203.43|1208.78|1203.38|1208.93|1203.53|1208.72|1203.32|24
1656402460000|2022-06-28 07:47:40|1208.81|1203.41|1208.79|1203.39|1208.89|1203.49|1208.76|1203.36|26
1656402470000|2022-06-28 07:47:50|1208.78|1203.38|1209.12|1203.72|1209.16|1203.76|1208.73|1203.33|22
1656402480000|2022-06-28 07:48:00|1209.09|1203.69|1207.11|1201.71|1209.16|1203.76|1206.87|1201.47|34
1656402490000|2022-06-28 07:48:10|1207.12|1201.72|1207.35|1201.95|1207.35|1201.95|1206.96|1201.56|39
1656402500000|2022-06-28 07:48:20|1207.27|1201.87|1207.62|1202.22|1207.81|1202.41|1207.27|1201.87|30
1656402510000|2022-06-28 07:48:30|1207.95|1202.55|1208.72|1203.32|1208.84|1203.44|1207.87|1202.47|33
1656402520000|2022-06-28 07:48:40|1208.57|1203.17|1208.22|1202.82|1208.61|1203.21|1208.1|1202.7|35
1656402530000|2022-06-28 07:48:50|1208.28|1202.88|1207.61|1202.21|1208.28|1202.88|1207.61|1202.21|31
1656402540000|2022-06-28 07:49:00|1207.64|1202.24|1207.62|1202.22|1207.72|1202.32|1207.49|1202.09|32
1656402550000|2022-06-28 07:49:10|1207.6|1202.2|1207.58|1202.18|1207.7|1202.3|1207.44|1202.04|27
1656402560000|2022-06-28 07:49:20|1207.61|1202.21|1207.09|1201.69|1207.63|1202.23|1206.74|1201.34|33
1656402570000|2022-06-28 07:49:30|1207.2|1201.8|1207|1201.6|1207.34|1201.94|1206.76|1201.36|36
1656402580000|2022-06-28 07:49:40|1206.94|1201.54|1206.47|1201.07|1207.16|1201.76|1206.31|1200.91|35
1656402590000|2022-06-28 07:49:50|1206.5|1201.1|1206.04|1200.64|1206.5|1201.1|1205.9|1200.5|35
1656402600000|2022-06-28 07:50:00|1205.95|1200.55|1206.82|1201.42|1206.82|1201.42|1205.78|1200.38|38
1656402610000|2022-06-28 07:50:10|1206.85|1201.45|1206.74|1201.34|1206.87|1201.47|1206.61|1201.21|31
1656402620000|2022-06-28 07:50:20|1206.67|1201.27|1206.83|1201.43|1206.93|1201.53|1206.63|1201.23|33
1656402630000|2022-06-28 07:50:30|1206.82|1201.42|1206.88|1201.48|1207.11|1201.71|1206.8|1201.4|30
1656402640000|2022-06-28 07:50:40|1206.86|1201.46|1206.65|1201.25|1207.02|1201.62|1206.65|1201.25|28
1656402650000|2022-06-28 07:50:50|1206.62|1201.22|1206.6|1201.2|1206.73|1201.33|1206.46|1201.06|30
1656402660000|2022-06-28 07:51:00|1206.59|1201.19|1206.23|1200.83|1206.7|1201.3|1206.23|1200.83|29
1656402670000|2022-06-28 07:51:10|1206.14|1200.74|1206.16|1200.76|1206.34|1200.94|1206.04|1200.64|33
1656402680000|2022-06-28 07:51:20|1206.1|1200.7|1206.56|1201.16|1206.67|1201.27|1206.08|1200.68|29
1656402690000|2022-06-28 07:51:30|1206.72|1201.32|1207.5|1202.1|1207.5|1202.1|1206.65|1201.25|30
1656402700000|2022-06-28 07:51:40|1207.52|1202.12|1207.49|1202.09|1207.98|1202.58|1207.45|1202.05|37
1656402710000|2022-06-28 07:51:50|1207.51|1202.11|1207.5|1202.1|1207.61|1202.21|1207.46|1202.06|23
1656402720000|2022-06-28 07:52:00|1207.52|1202.12|1206.65|1201.25|1207.52|1202.12|1206.29|1200.89|34
1656402730000|2022-06-28 07:52:10|1206.66|1201.26|1207.19|1201.79|1207.19|1201.79|1206.44|1201.04|33
1656402740000|2022-06-28 07:52:20|1207.15|1201.75|1207.29|1201.89|1207.33|1201.93|1207.1|1201.7|25
1656402750000|2022-06-28 07:52:30|1207.31|1201.91|1207.23|1201.83|1207.31|1201.91|1207.06|1201.66|28
1656402760000|2022-06-28 07:52:40|1207.27|1201.87|1207.33|1201.93|1207.45|1202.05|1207.17|1201.77|33
1656402770000|2022-06-28 07:52:50|1207.37|1201.97|1206.92|1201.52|1207.4|1202|1206.77|1201.37|27
1656402780000|2022-06-28 07:53:00|1206.93|1201.53|1207.37|1201.97|1207.68|1202.28|1206.9|1201.5|30
1656402790000|2022-06-28 07:53:10|1207.38|1201.98|1207.11|1201.71|1207.39|1201.99|1207.06|1201.66|23
1656402800000|2022-06-28 07:53:20|1207.13|1201.73|1207.29|1201.89|1207.3|1201.9|1207.1|1201.7|28
1656402810000|2022-06-28 07:53:30|1207.31|1201.91|1207.25|1201.85|1207.39|1201.99|1207.19|1201.79|28
1656402820000|2022-06-28 07:53:40|1207.29|1201.89|1206.89|1201.49|1207.34|1201.94|1206.82|1201.42|30
1656402830000|2022-06-28 07:53:50|1206.85|1201.45|1207.4|1202|1207.46|1202.06|1206.83|1201.43|25
1656402840000|2022-06-28 07:54:00|1207.39|1201.99|1207.33|1201.93|1207.4|1202|1207.23|1201.83|31
1656402850000|2022-06-28 07:54:10|1207.35|1201.95|1207.4|1202|1207.63|1202.23|1207.34|1201.94|33
1656402860000|2022-06-28 07:54:20|1207.41|1202.01|1207.44|1202.04|1207.48|1202.08|1207.3|1201.9|28
1656402870000|2022-06-28 07:54:30|1207.45|1202.05|1207.48|1202.08|1207.48|1202.08|1207.15|1201.75|26
1656402880000|2022-06-28 07:54:40|1207.35|1201.95|1207|1201.6|1207.41|1202.01|1206.96|1201.56|20
1656402890000|2022-06-28 07:54:50|1207.01|1201.61|1207.1|1201.7|1207.12|1201.72|1206.93|1201.53|21
1656402900000|2022-06-28 07:55:00|1207.06|1201.66|1207.14|1201.74|1207.29|1201.89|1207.06|1201.66|21
1656402910000|2022-06-28 07:55:10|1207.15|1201.75|1207.15|1201.75|1207.19|1201.79|1207.14|1201.74|15
1656402920000|2022-06-28 07:55:20|1207.17|1201.77|1207.21|1201.81|1207.24|1201.84|1207.16|1201.76|25
1656402930000|2022-06-28 07:55:30|1207.18|1201.78|1207.28|1201.88|1207.28|1201.88|1207.17|1201.77|17
1656402940000|2022-06-28 07:55:40|1207.22|1201.82|1207.4|1202|1207.6|1202.2|1207.17|1201.77|17
1656402950000|2022-06-28 07:55:50|1207.47|1202.07|1207.31|1201.91|1207.55|1202.15|1207.31|1201.91|28
1656402960000|2022-06-28 07:56:00|1207.34|1201.94|1207.52|1202.12|1207.52|1202.12|1207.28|1201.88|31
1656402970000|2022-06-28 07:56:10|1207.54|1202.14|1207.76|1202.36|1207.83|1202.43|1207.54|1202.14|27
1656402980000|2022-06-28 07:56:20|1207.9|1202.5|1208|1202.6|1208.14|1202.74|1207.89|1202.49|28
1656402990000|2022-06-28 07:56:30|1208.02|1202.62|1208.22|1202.82|1208.22|1202.82|1207.96|1202.56|23
1656403000000|2022-06-28 07:56:40|1208.16|1202.76|1208.29|1202.89|1208.35|1202.95|1208.14|1202.74|30
1656403010000|2022-06-28 07:56:50|1208.38|1202.98|1208.53|1203.13|1208.56|1203.16|1208.28|1202.88|32
1656403020000|2022-06-28 07:57:00|1208.55|1203.15|1208.43|1203.03|1208.7|1203.3|1208.35|1202.95|34
1656403030000|2022-06-28 07:57:10|1208.3|1202.9|1208.36|1202.96|1208.47|1203.07|1208.19|1202.79|30
1656403040000|2022-06-28 07:57:20|1208.32|1202.92|1208.42|1203.02|1208.44|1203.04|1208.3|1202.9|26
1656403050000|2022-06-28 07:57:30|1208.37|1202.97|1209.08|1203.68|1209.23|1203.83|1208.36|1202.96|28
1656403060000|2022-06-28 07:57:40|1209.05|1203.65|1208.92|1203.52|1209.05|1203.65|1208.81|1203.41|30
1656403070000|2022-06-28 07:57:50|1208.89|1203.49|1208.81|1203.41|1208.91|1203.51|1208.66|1203.26|31
1656403080000|2022-06-28 07:58:00|1208.82|1203.42|1208.71|1203.31|1208.84|1203.44|1208.47|1203.07|31
1656403090000|2022-06-28 07:58:10|1208.7|1203.3|1208.59|1203.19|1208.7|1203.3|1208.49|1203.09|24
1656403100000|2022-06-28 07:58:20|1208.53|1203.13|1209.27|1203.87|1209.39|1203.99|1208.53|1203.13|29
1656403110000|2022-06-28 07:58:30|1209.17|1203.77|1209.2|1203.8|1209.3|1203.9|1209.16|1203.76|31
1656403120000|2022-06-28 07:58:40|1209.24|1203.84|1209.36|1203.96|1209.6|1204.2|1209.16|1203.76|28
1656403130000|2022-06-28 07:58:50|1209.33|1203.93|1209.48|1204.08|1209.49|1204.09|1209.25|1203.85|32
1656403140000|2022-06-28 07:59:00|1209.5|1204.1|1209.49|1204.09|1209.66|1204.26|1209.44|1204.04|32
1656403150000|2022-06-28 07:59:10|1209.48|1204.08|1209.72|1204.32|1209.73|1204.33|1209.37|1203.97|31
1656403160000|2022-06-28 07:59:20|1209.7|1204.3|1209.66|1204.26|1209.72|1204.32|1209.62|1204.22|32
1656403170000|2022-06-28 07:59:30|1209.65|1204.25|1209.79|1204.39|1209.79|1204.39|1209.63|1204.23|25
1656403180000|2022-06-28 07:59:40|1209.78|1204.38|1209.66|1204.26|1209.78|1204.38|1209.66|1204.26|18
1656403190000|2022-06-28 07:59:50|1209.69|1204.29|1209.41|1204.01|1209.7|1204.3|1209.41|1204.01|30
1656403200000|2022-06-28 08:00:00|1209.47|1204.07|1209.54|1204.14|1209.54|1204.14|1209.43|1204.03|27
1656403210000|2022-06-28 08:00:10|1209.57|1204.17|1210.23|1204.83|1210.23|1204.83|1209.53|1204.13|36
1656403220000|2022-06-28 08:00:20|1210.26|1204.86|1210.44|1205.04|1210.62|1205.22|1210.26|1204.86|34
1656403230000|2022-06-28 08:00:30|1210.39|1204.99|1210.22|1204.82|1210.44|1205.04|1210.01|1204.61|33
1656403240000|2022-06-28 08:00:40|1210.19|1204.79|1210.33|1204.93|1210.4|1205|1209.94|1204.54|34
1656403250000|2022-06-28 08:00:50|1210.41|1205.01|1210.39|1204.99|1210.48|1205.08|1210.21|1204.81|26
1656403260000|2022-06-28 08:01:00|1210.47|1205.07|1210.41|1205.01|1210.68|1205.28|1210.32|1204.92|36
1656403270000|2022-06-28 08:01:10|1210.33|1204.93|1210.38|1204.98|1210.46|1205.06|1210.25|1204.85|26
1656403280000|2022-06-28 08:01:20|1210.43|1205.03|1210.38|1204.98|1210.5|1205.1|1210.27|1204.87|23
1656403290000|2022-06-28 08:01:30|1210.39|1204.99|1210.36|1204.96|1210.43|1205.03|1210.31|1204.91|25
1656403300000|2022-06-28 08:01:40|1210.38|1204.98|1210.78|1205.38|1210.81|1205.41|1210.38|1204.98|28
1656403310000|2022-06-28 08:01:50|1210.79|1205.39|1210.89|1205.49|1210.97|1205.57|1210.73|1205.33|19
1656403320000|2022-06-28 08:02:00|1211.01|1205.61|1210.95|1205.55|1211.1|1205.7|1210.76|1205.36|36
1656403330000|2022-06-28 08:02:10|1210.94|1205.54|1211.62|1206.22|1211.67|1206.27|1210.85|1205.45|29
1656403340000|2022-06-28 08:02:20|1211.7|1206.3|1212.18|1206.78|1212.22|1206.82|1211.7|1206.3|32
1656403350000|2022-06-28 08:02:30|1212.17|1206.77|1211.83|1206.43|1212.41|1207.01|1211.83|1206.43|30
1656403360000|2022-06-28 08:02:40|1211.8|1206.4|1211.96|1206.56|1212.16|1206.76|1211.79|1206.39|32
1656403370000|2022-06-28 08:02:50|1211.93|1206.53|1212.52|1207.12|1212.52|1207.12|1211.85|1206.45|30
1656403380000|2022-06-28 08:03:00|1212.54|1207.14|1212.77|1207.37|1212.77|1207.37|1212.41|1207.01|32
1656403390000|2022-06-28 08:03:10|1212.7|1207.3|1212.48|1207.08|1212.7|1207.3|1212.28|1206.88|25
1656403400000|2022-06-28 08:03:20|1212.55|1207.15|1212.53|1207.13|1212.62|1207.22|1212.44|1207.04|26
1656403410000|2022-06-28 08:03:30|1212.46|1207.06|1212.72|1207.32|1212.73|1207.33|1212.44|1207.04|32
1656403420000|2022-06-28 08:03:40|1212.71|1207.31|1212.65|1207.25|1212.76|1207.36|1212.63|1207.23|18
1656403430000|2022-06-28 08:03:50|1212.62|1207.22|1212.66|1207.26|1212.8|1207.4|1212.5|1207.1|28
1656403440000|2022-06-28 08:04:00|1212.62|1207.22|1212.48|1207.08|1212.68|1207.28|1212.48|1207.08|32
1656403450000|2022-06-28 08:04:10|1212.51|1207.11|1212.24|1206.84|1212.59|1207.19|1212.13|1206.73|30
1656403460000|2022-06-28 08:04:20|1212.15|1206.75|1211.81|1206.41|1212.26|1206.86|1211.81|1206.41|23
1656403470000|2022-06-28 08:04:30|1211.8|1206.4|1211.68|1206.28|1211.93|1206.53|1211.48|1206.08|30
1656403480000|2022-06-28 08:04:40|1211.7|1206.3|1211.87|1206.47|1212.13|1206.73|1211.68|1206.28|25
1656403490000|2022-06-28 08:04:50|1211.9|1206.5|1211.62|1206.22|1211.95|1206.55|1211.54|1206.14|24
1656403500000|2022-06-28 08:05:00|1211.56|1206.16|1211.51|1206.11|1211.83|1206.43|1211.5|1206.1|26
1656403510000|2022-06-28 08:05:10|1211.57|1206.17|1211.7|1206.3|1211.7|1206.3|1211.57|1206.17|21
1656403520000|2022-06-28 08:05:20|1211.76|1206.36|1212.17|1206.77|1212.17|1206.77|1211.76|1206.36|12
1656403530000|2022-06-28 08:05:30|1212.08|1206.68|1212.45|1207.05|1212.49|1207.09|1212.08|1206.68|24
1656403540000|2022-06-28 08:05:40|1212.4|1207|1212.46|1207.06|1212.62|1207.22|1212.39|1206.99|29
1656403550000|2022-06-28 08:05:50|1212.48|1207.08|1212.2|1206.8|1212.48|1207.08|1212.18|1206.78|28
1656403560000|2022-06-28 08:06:00|1212.22|1206.82|1212.27|1206.87|1212.45|1207.05|1212.16|1206.76|32
1656403570000|2022-06-28 08:06:10|1212.29|1206.89|1213.27|1207.87|1213.77|1208.37|1212.13|1206.73|36
1656403580000|2022-06-28 08:06:20|1213.31|1207.91|1212.89|1207.49|1213.31|1207.91|1212.56|1207.16|35
1656403590000|2022-06-28 08:06:30|1212.98|1207.58|1212.41|1207.01|1213.01|1207.61|1212.3|1206.9|29
1656403600000|2022-06-28 08:06:40|1212.42|1207.02|1211.88|1206.48|1212.45|1207.05|1211.88|1206.48|30
1656403610000|2022-06-28 08:06:50|1212.03|1206.63|1211.92|1206.52|1212.15|1206.75|1211.72|1206.32|23
1656403620000|2022-06-28 08:07:00|1211.9|1206.5|1211.74|1206.34|1211.9|1206.5|1211.28|1205.88|27
1656403630000|2022-06-28 08:07:10|1211.68|1206.28|1211.33|1205.93|1211.68|1206.28|1211.33|1205.93|28
1656403640000|2022-06-28 08:07:20|1211.36|1205.96|1211.22|1205.82|1211.36|1205.96|1211.14|1205.74|30
1656403650000|2022-06-28 08:07:30|1211.37|1205.97|1211.91|1206.51|1211.91|1206.51|1211.37|1205.97|26
1656403660000|2022-06-28 08:07:40|1211.87|1206.47|1211.82|1206.42|1211.93|1206.53|1211.7|1206.3|29
1656403670000|2022-06-28 08:07:50|1211.78|1206.38|1211.86|1206.46|1211.91|1206.51|1211.75|1206.35|32
1656403680000|2022-06-28 08:08:00|1211.87|1206.47|1211.95|1206.55|1212.03|1206.63|1211.86|1206.46|13
1656403690000|2022-06-28 08:08:10|1212.01|1206.61|1211.94|1206.54|1212.07|1206.67|1211.91|1206.51|14
1656403700000|2022-06-28 08:08:20|1211.96|1206.56|1211.92|1206.52|1212.01|1206.61|1211.9|1206.5|23
1656403710000|2022-06-28 08:08:30|1211.9|1206.5|1211.59|1206.19|1211.92|1206.52|1211.45|1206.05|30
1656403720000|2022-06-28 08:08:40|1211.6|1206.2|1211.36|1205.96|1211.61|1206.21|1211.08|1205.68|27
1656403730000|2022-06-28 08:08:50|1211.41|1206.01|1210.98|1205.58|1211.47|1206.07|1210.98|1205.58|30
1656403740000|2022-06-28 08:09:00|1210.99|1205.59|1211.01|1205.61|1211.06|1205.66|1210.91|1205.51|23
1656403750000|2022-06-28 08:09:10|1210.99|1205.59|1210.93|1205.53|1211.02|1205.62|1210.72|1205.32|24
1656403760000|2022-06-28 08:09:20|1210.91|1205.51|1209.73|1204.33|1210.93|1205.53|1209.51|1204.11|31
1656403770000|2022-06-28 08:09:30|1209.66|1204.26|1209.71|1204.31|1209.87|1204.47|1209.64|1204.24|30
1656403780000|2022-06-28 08:09:40|1209.73|1204.33|1209.58|1204.18|1209.73|1204.33|1209.58|1204.18|29
1656403790000|2022-06-28 08:09:50|1209.61|1204.21|1209.37|1203.97|1209.64|1204.24|1209.08|1203.68|34
1656403800000|2022-06-28 08:10:00|1209.39|1203.99|1209.78|1204.38|1209.93|1204.53|1209.39|1203.99|37
1656403810000|2022-06-28 08:10:10|1209.8|1204.4|1210.18|1204.78|1210.23|1204.83|1209.8|1204.4|31
1656403820000|2022-06-28 08:10:20|1210.17|1204.77|1210.11|1204.71|1210.26|1204.86|1210.11|1204.71|32
1656403830000|2022-06-28 08:10:30|1210.09|1204.69|1211.14|1205.74|1211.16|1205.76|1209.96|1204.56|26
1656403840000|2022-06-28 08:10:40|1210.98|1205.58|1211.09|1205.69|1211.46|1206.06|1210.98|1205.58|24
1656403850000|2022-06-28 08:10:50|1211.23|1205.83|1210.95|1205.55|1211.26|1205.86|1210.95|1205.55|25
1656403860000|2022-06-28 08:11:00|1210.93|1205.53|1210.97|1205.57|1211.24|1205.84|1210.9|1205.5|30
1656403870000|2022-06-28 08:11:10|1211|1205.6|1210.21|1204.81|1211.08|1205.68|1210.19|1204.79|30
1656403880000|2022-06-28 08:11:20|1210.3|1204.9|1210.55|1205.15|1210.57|1205.17|1210.19|1204.79|33
1656403890000|2022-06-28 08:11:30|1210.6|1205.2|1211.22|1205.82|1211.22|1205.82|1210.6|1205.2|25
1656403900000|2022-06-28 08:11:40|1211.47|1206.07|1211.42|1206.02|1211.6|1206.2|1211.29|1205.89|34
1656403910000|2022-06-28 08:11:50|1211.49|1206.09|1211.25|1205.85|1211.49|1206.09|1211.23|1205.83|20
1656403920000|2022-06-28 08:12:00|1211.23|1205.83|1211.16|1205.76|1211.26|1205.86|1211.16|1205.76|15
1656403930000|2022-06-28 08:12:10|1211.17|1205.77|1211.31|1205.91|1211.35|1205.95|1211.16|1205.76|20
1656403940000|2022-06-28 08:12:20|1211.33|1205.93|1211.38|1205.98|1211.41|1206.01|1211.31|1205.91|12
1656403950000|2022-06-28 08:12:30|1211.45|1206.05|1211.36|1205.96|1211.45|1206.05|1211.32|1205.92|14
1656403960000|2022-06-28 08:12:40|1211.4|1206|1211.52|1206.12|1211.54|1206.14|1211.4|1206|14
1656403970000|2022-06-28 08:12:50|1211.42|1206.02|1211.25|1205.85|1211.51|1206.11|1211.21|1205.81|27
1656403980000|2022-06-28 08:13:00|1211.18|1205.78|1211.24|1205.84|1211.26|1205.86|1211.16|1205.76|22
1656403990000|2022-06-28 08:13:10|1211.25|1205.85|1211.01|1205.61|1211.29|1205.89|1210.99|1205.59|28
1656404000000|2022-06-28 08:13:20|1210.93|1205.53|1211.28|1205.88|1211.37|1205.97|1210.89|1205.49|25
1656404010000|2022-06-28 08:13:30|1211.35|1205.95|1211.13|1205.73|1211.35|1205.95|1211.1|1205.7|34
1656404020000|2022-06-28 08:13:40|1211.1|1205.7|1211.15|1205.75|1211.42|1206.02|1211.09|1205.69|25
1656404030000|2022-06-28 08:13:50|1211.26|1205.86|1211.16|1205.76|1211.39|1205.99|1211.03|1205.63|24
1656404040000|2022-06-28 08:14:00|1211.13|1205.73|1211.31|1205.91|1211.38|1205.98|1211.13|1205.73|33
1656404050000|2022-06-28 08:14:10|1211.14|1205.74|1211.75|1206.35|1211.78|1206.38|1211.06|1205.66|27
1656404060000|2022-06-28 08:14:20|1211.72|1206.32|1212.12|1206.72|1212.93|1207.53|1211.72|1206.32|36
1656404070000|2022-06-28 08:14:30|1212.17|1206.77|1212.4|1207|1212.63|1207.23|1212.17|1206.77|32
1656404080000|2022-06-28 08:14:40|1212.46|1207.06|1211.8|1206.4|1212.46|1207.06|1211.72|1206.32|37
1656404090000|2022-06-28 08:14:50|1211.78|1206.38|1211.17|1205.77|1211.83|1206.43|1211.13|1205.73|33
1656404100000|2022-06-28 08:15:00|1211.18|1205.78|1211.61|1206.21|1211.61|1206.21|1211.17|1205.77|27
1656404110000|2022-06-28 08:15:10|1211.64|1206.24|1211.49|1206.09|1211.85|1206.45|1211.4|1206|31
1656404120000|2022-06-28 08:15:20|1211.47|1206.07|1211.14|1205.74|1211.52|1206.12|1211.08|1205.68|21
1656404130000|2022-06-28 08:15:30|1211.18|1205.78|1210.45|1205.05|1211.19|1205.79|1210.45|1205.05|20
1656404140000|2022-06-28 08:15:40|1210.51|1205.11|1210.24|1204.84|1210.51|1205.11|1210.21|1204.81|30
1656404150000|2022-06-28 08:15:50|1210.17|1204.77|1209.49|1204.09|1210.22|1204.82|1209.49|1204.09|30
1656404160000|2022-06-28 08:16:00|1209.58|1204.18|1209.61|1204.21|1209.68|1204.28|1209.45|1204.05|29
1656404170000|2022-06-28 08:16:10|1209.64|1204.24|1209.54|1204.14|1209.64|1204.24|1209.34|1203.94|35
1656404180000|2022-06-28 08:16:20|1209.55|1204.15|1209.53|1204.13|1209.57|1204.17|1209.47|1204.07|26
1656404190000|2022-06-28 08:16:30|1209.54|1204.14|1209.26|1203.86|1209.56|1204.16|1209.18|1203.78|22
1656404200000|2022-06-28 08:16:40|1209.27|1203.87|1209.31|1203.91|1209.33|1203.93|1209.21|1203.81|29
1656404210000|2022-06-28 08:16:50|1209.32|1203.92|1208.77|1203.37|1209.32|1203.92|1208.73|1203.33|27
1656404220000|2022-06-28 08:17:00|1208.82|1203.42|1209.56|1204.16|1209.57|1204.17|1208.82|1203.42|38
1656404230000|2022-06-28 08:17:10|1209.52|1204.12|1209.77|1204.37|1209.82|1204.42|1209.44|1204.04|38
1656404240000|2022-06-28 08:17:20|1209.79|1204.39|1209.61|1204.21|1209.82|1204.42|1209.55|1204.15|33
1656404250000|2022-06-28 08:17:30|1209.6|1204.2|1210.85|1205.45|1210.86|1205.46|1209.6|1204.2|37
1656404260000|2022-06-28 08:17:40|1210.81|1205.41|1210.24|1204.84|1210.93|1205.53|1210.24|1204.84|36
1656404270000|2022-06-28 08:17:50|1210.28|1204.88|1209.84|1204.44|1210.39|1204.99|1209.81|1204.41|26
1656404280000|2022-06-28 08:18:00|1209.92|1204.52|1209.52|1204.12|1209.92|1204.52|1209.27|1203.87|34
1656404290000|2022-06-28 08:18:10|1209.42|1204.02|1209.38|1203.98|1209.57|1204.17|1208.91|1203.51|31
1656404300000|2022-06-28 08:18:20|1209.37|1203.97|1209.84|1204.44|1209.85|1204.45|1209.29|1203.89|32
1656404310000|2022-06-28 08:18:30|1209.86|1204.46|1210.4|1205|1210.44|1205.04|1209.86|1204.46|32
1656404320000|2022-06-28 08:18:40|1210.44|1205.04|1210.34|1204.94|1210.47|1205.07|1210.24|1204.84|29
1656404330000|2022-06-28 08:18:50|1210.35|1204.95|1210.44|1205.04|1210.45|1205.05|1210.33|1204.93|20
1656404340000|2022-06-28 08:19:00|1210.43|1205.03|1210.61|1205.21|1210.61|1205.21|1210|1204.6|32
1656404350000|2022-06-28 08:19:10|1210.58|1205.18|1210.13|1204.73|1210.65|1205.25|1210.08|1204.68|26
1656404360000|2022-06-28 08:19:20|1210.23|1204.83|1209.75|1204.35|1210.38|1204.98|1209.74|1204.34|30
1656404370000|2022-06-28 08:19:30|1209.74|1204.34|1209.23|1203.83|1209.74|1204.34|1209.23|1203.83|25
1656404380000|2022-06-28 08:19:40|1209.2|1203.8|1209.28|1203.88|1209.56|1204.16|1209.2|1203.8|31
1656404390000|2022-06-28 08:19:50|1209.27|1203.87|1208.82|1203.42|1209.33|1203.93|1208.82|1203.42|20
1656404400000|2022-06-28 08:20:00|1208.86|1203.46|1208.99|1203.59|1209.16|1203.76|1208.81|1203.41|17
1656404410000|2022-06-28 08:20:10|1209.11|1203.71|1209.55|1204.15|1209.67|1204.27|1209.09|1203.69|31
1656404420000|2022-06-28 08:20:20|1209.56|1204.16|1209.63|1204.23|1209.78|1204.38|1209.52|1204.12|31
1656404430000|2022-06-28 08:20:30|1209.58|1204.18|1209.42|1204.02|1209.58|1204.18|1209.28|1203.88|26
1656404440000|2022-06-28 08:20:40|1209.47|1204.07|1209.81|1204.41|1209.81|1204.41|1209.4|1204|30
1656404450000|2022-06-28 08:20:50|1209.79|1204.39|1209.78|1204.38|1209.89|1204.49|1209.69|1204.29|29
1656404460000|2022-06-28 08:21:00|1209.85|1204.45|1209.78|1204.38|1209.88|1204.48|1209.71|1204.31|26
1656404470000|2022-06-28 08:21:10|1209.77|1204.37|1209.49|1204.09|1209.77|1204.37|1209.35|1203.95|23
1656404480000|2022-06-28 08:21:20|1209.48|1204.08|1209.5|1204.1|1209.59|1204.19|1209.44|1204.04|31
1656404490000|2022-06-28 08:21:30|1209.51|1204.11|1209.38|1203.98|1209.52|1204.12|1209.38|1203.98|25
1656404500000|2022-06-28 08:21:40|1209.36|1203.96|1209.58|1204.18|1209.72|1204.32|1209.19|1203.79|32
1656404510000|2022-06-28 08:21:50|1209.52|1204.12|1209.01|1203.61|1209.62|1204.22|1209.01|1203.61|33
1656404520000|2022-06-28 08:22:00|1208.95|1203.55|1209.17|1203.77|1209.36|1203.96|1208.95|1203.55|28
1656404530000|2022-06-28 08:22:10|1209.16|1203.76|1209.5|1204.1|1209.6|1204.2|1209.13|1203.73|36
1656404540000|2022-06-28 08:22:20|1209.53|1204.13|1209.64|1204.24|1209.69|1204.29|1209.53|1204.13|33
1656404550000|2022-06-28 08:22:30|1209.65|1204.25|1209.56|1204.16|1209.67|1204.27|1209.48|1204.08|27
1656404560000|2022-06-28 08:22:40|1209.55|1204.15|1209.33|1203.93|1209.63|1204.23|1209.29|1203.89|30
1656404570000|2022-06-28 08:22:50|1209.37|1203.97|1209.34|1203.94|1209.53|1204.13|1209.29|1203.89|27
1656404580000|2022-06-28 08:23:00|1209.35|1203.95|1209.39|1203.99|1209.52|1204.12|1209.35|1203.95|29
1656404590000|2022-06-28 08:23:10|1209.38|1203.98|1209.31|1203.91|1209.51|1204.11|1209.27|1203.87|34
1656404600000|2022-06-28 08:23:20|1209.38|1203.98|1209.32|1203.92|1209.42|1204.02|1209.21|1203.81|33
1656404610000|2022-06-28 08:23:30|1209.29|1203.89|1209.26|1203.86|1209.37|1203.97|1209.18|1203.78|35
1656404620000|2022-06-28 08:23:40|1209.28|1203.88|1209.45|1204.05|1209.52|1204.12|1209.28|1203.88|28
1656404630000|2022-06-28 08:23:50|1209.46|1204.06|1209.37|1203.97|1209.48|1204.08|1209.35|1203.95|24
1656404640000|2022-06-28 08:24:00|1209.38|1203.98|1208.96|1203.56|1209.41|1204.01|1208.78|1203.38|29
1656404650000|2022-06-28 08:24:10|1208.94|1203.54|1209.07|1203.67|1209.28|1203.88|1208.82|1203.42|31
1656404660000|2022-06-28 08:24:20|1209.04|1203.64|1208.93|1203.53|1209.14|1203.74|1208.78|1203.38|27
1656404670000|2022-06-28 08:24:30|1208.86|1203.46|1208.78|1203.38|1208.95|1203.55|1208.74|1203.34|24
1656404680000|2022-06-28 08:24:40|1208.82|1203.42|1208.74|1203.34|1208.9|1203.5|1208.74|1203.34|30
1656404690000|2022-06-28 08:24:50|1208.65|1203.25|1208.63|1203.23|1208.99|1203.59|1208.62|1203.22|35
1656404700000|2022-06-28 08:25:00|1208.56|1203.16|1207.92|1202.52|1208.59|1203.19|1207.87|1202.47|31
1656404710000|2022-06-28 08:25:10|1207.91|1202.51|1207.94|1202.54|1207.98|1202.58|1207.82|1202.42|32
1656404720000|2022-06-28 08:25:20|1207.91|1202.51|1208.36|1202.96|1208.52|1203.12|1207.91|1202.51|33
1656404730000|2022-06-28 08:25:30|1208.44|1203.04|1208.32|1202.92|1208.54|1203.14|1208.32|1202.92|29
1656404740000|2022-06-28 08:25:40|1208.49|1203.09|1208.36|1202.96|1208.55|1203.15|1208.28|1202.88|20
1656404750000|2022-06-28 08:25:50|1208.39|1202.99|1208.08|1202.68|1208.57|1203.17|1208.05|1202.65|33
1656404760000|2022-06-28 08:26:00|1208.06|1202.66|1208.16|1202.76|1208.21|1202.81|1208.01|1202.61|25
1656404770000|2022-06-28 08:26:10|1208.17|1202.77|1207.71|1202.31|1208.17|1202.77|1207.58|1202.18|22
1656404780000|2022-06-28 08:26:20|1207.69|1202.29|1207.78|1202.38|1207.8|1202.4|1207.63|1202.23|29
1656404790000|2022-06-28 08:26:30|1207.76|1202.36|1207.77|1202.37|1207.88|1202.48|1207.68|1202.28|28
1656404800000|2022-06-28 08:26:40|1207.87|1202.47|1207.5|1202.1|1207.88|1202.48|1207.5|1202.1|19
1656404810000|2022-06-28 08:26:50|1207.49|1202.09|1207.54|1202.14|1207.59|1202.19|1207.46|1202.06|20
1656404820000|2022-06-28 08:27:00|1207.52|1202.12|1207.46|1202.06|1207.66|1202.26|1207.46|1202.06|28
1656404830000|2022-06-28 08:27:10|1207.47|1202.07|1206.76|1201.36|1207.47|1202.07|1206.73|1201.33|28
1656404840000|2022-06-28 08:27:20|1206.7|1201.3|1206.79|1201.39|1206.91|1201.51|1206.41|1201.01|28
1656404850000|2022-06-28 08:27:30|1206.86|1201.46|1206.87|1201.47|1206.97|1201.57|1206.6|1201.2|27
1656404860000|2022-06-28 08:27:40|1206.88|1201.48|1206.84|1201.44|1207.01|1201.61|1206.83|1201.43|24
1656404870000|2022-06-28 08:27:50|1206.94|1201.54|1206.78|1201.38|1206.94|1201.54|1206.55|1201.15|24
1656404880000|2022-06-28 08:28:00|1206.75|1201.35|1206.94|1201.54|1207.03|1201.63|1206.75|1201.35|25
1656404890000|2022-06-28 08:28:10|1206.93|1201.53|1207.08|1201.68|1207.22|1201.82|1206.93|1201.53|32
1656404900000|2022-06-28 08:28:20|1207.05|1201.65|1207.09|1201.69|1207.13|1201.73|1206.97|1201.57|21
1656404910000|2022-06-28 08:28:30|1207.16|1201.76|1206.81|1201.41|1207.16|1201.76|1206.8|1201.4|29
1656404920000|2022-06-28 08:28:40|1206.89|1201.49|1207.04|1201.64|1207.04|1201.64|1206.84|1201.44|21
1656404930000|2022-06-28 08:28:50|1207.03|1201.63|1206.92|1201.52|1207.06|1201.66|1206.84|1201.44|26
1656404940000|2022-06-28 08:29:00|1206.91|1201.51|1206.93|1201.53|1207.05|1201.65|1206.83|1201.43|30
1656404950000|2022-06-28 08:29:10|1206.91|1201.51|1207.05|1201.65|1207.28|1201.88|1206.91|1201.51|31
1656404960000|2022-06-28 08:29:20|1207.09|1201.69|1207.21|1201.81|1207.22|1201.82|1207.06|1201.66|26
1656404970000|2022-06-28 08:29:30|1207.17|1201.77|1207.07|1201.67|1207.21|1201.81|1206.99|1201.59|28
1656404980000|2022-06-28 08:29:40|1206.99|1201.59|1207.03|1201.63|1207.13|1201.73|1206.99|1201.59|24
1656404990000|2022-06-28 08:29:50|1206.96|1201.56|1207.13|1201.73|1207.2|1201.8|1206.87|1201.47|29
1656405000000|2022-06-28 08:30:00|1207.12|1201.72|1206.95|1201.55|1207.54|1202.14|1206.95|1201.55|33
1656405010000|2022-06-28 08:30:10|1206.96|1201.56|1206.93|1201.53|1207.04|1201.64|1206.92|1201.52|17
1656405020000|2022-06-28 08:30:20|1206.94|1201.54|1207.23|1201.83|1207.31|1201.91|1206.94|1201.54|26
1656405030000|2022-06-28 08:30:30|1207.19|1201.79|1207.36|1201.96|1207.51|1202.11|1207.19|1201.79|33
1656405040000|2022-06-28 08:30:40|1207.34|1201.94|1207.47|1202.07|1207.51|1202.11|1207.29|1201.89|32
1656405050000|2022-06-28 08:30:50|1207.46|1202.06|1207.14|1201.74|1207.48|1202.08|1207.14|1201.74|26
1656405060000|2022-06-28 08:31:00|1207.13|1201.73|1207.05|1201.65|1207.31|1201.91|1206.98|1201.58|32
1656405070000|2022-06-28 08:31:10|1207.03|1201.63|1206.89|1201.49|1207.13|1201.73|1206.86|1201.46|16
1656405080000|2022-06-28 08:31:20|1206.95|1201.55|1206.31|1200.91|1207.02|1201.62|1206.3|1200.9|22
1656405090000|2022-06-28 08:31:30|1206.21|1200.81|1206.02|1200.62|1206.27|1200.87|1205.9|1200.5|30
1656405100000|2022-06-28 08:31:40|1206|1200.6|1206.14|1200.74|1206.15|1200.75|1205.84|1200.44|28
1656405110000|2022-06-28 08:31:50|1206.15|1200.75|1206.14|1200.74|1206.55|1201.15|1206.09|1200.69|35
1656405120000|2022-06-28 08:32:00|1206.18|1200.78|1206.07|1200.67|1206.41|1201.01|1206.07|1200.67|30
1656405130000|2022-06-28 08:32:10|1206.09|1200.69|1205.68|1200.28|1206.09|1200.69|1205.67|1200.27|32
1656405140000|2022-06-28 08:32:20|1205.62|1200.22|1205.84|1200.44|1205.84|1200.44|1205.6|1200.2|29
1656405150000|2022-06-28 08:32:30|1205.83|1200.43|1206.32|1200.92|1206.32|1200.92|1205.82|1200.42|37
1656405160000|2022-06-28 08:32:40|1206.31|1200.91|1205.95|1200.55|1206.31|1200.91|1205.85|1200.45|28
1656405170000|2022-06-28 08:32:50|1205.99|1200.59|1206|1200.6|1206.19|1200.79|1205.99|1200.59|29
1656405180000|2022-06-28 08:33:00|1205.99|1200.59|1206.08|1200.68|1206.2|1200.8|1205.9|1200.5|29
1656405190000|2022-06-28 08:33:10|1206.05|1200.65|1206.42|1201.02|1206.43|1201.03|1206.02|1200.62|35
1656405200000|2022-06-28 08:33:20|1206.4|1201|1206.56|1201.16|1206.56|1201.16|1206.36|1200.96|31
1656405210000|2022-06-28 08:33:30|1206.55|1201.15|1206.27|1200.87|1206.56|1201.16|1206.11|1200.71|33
1656405220000|2022-06-28 08:33:40|1206.2|1200.8|1205.94|1200.54|1206.35|1200.95|1205.82|1200.42|32
1656405230000|2022-06-28 08:33:50|1205.95|1200.55|1206.23|1200.83|1206.23|1200.83|1205.95|1200.55|33
1656405240000|2022-06-28 08:34:00|1206.18|1200.78|1206.27|1200.87|1206.42|1201.02|1206.13|1200.73|29
1656405250000|2022-06-28 08:34:10|1206.26|1200.86|1206.39|1200.99|1206.46|1201.06|1206.26|1200.86|29
1656405260000|2022-06-28 08:34:20|1206.27|1200.87|1206.32|1200.92|1206.49|1201.09|1206.26|1200.86|27
1656405270000|2022-06-28 08:34:30|1206.41|1201.01|1206.2|1200.8|1206.47|1201.07|1206.03|1200.63|33
1656405280000|2022-06-28 08:34:40|1206.05|1200.65|1206.11|1200.71|1206.18|1200.78|1205.98|1200.58|21
1656405290000|2022-06-28 08:34:50|1206.14|1200.74|1206.02|1200.62|1206.2|1200.8|1205.86|1200.46|29
1656405300000|2022-06-28 08:35:00|1205.88|1200.48|1205.77|1200.37|1205.91|1200.51|1205.69|1200.29|23
1656405310000|2022-06-28 08:35:10|1205.71|1200.31|1205.87|1200.47|1206.03|1200.63|1205.71|1200.31|28
1656405320000|2022-06-28 08:35:20|1205.88|1200.48|1205.79|1200.39|1206.01|1200.61|1205.75|1200.35|29
1656405330000|2022-06-28 08:35:30|1205.8|1200.4|1205.94|1200.54|1206.06|1200.66|1205.78|1200.38|27
1656405340000|2022-06-28 08:35:40|1205.98|1200.58|1206|1200.6|1206.14|1200.74|1205.86|1200.46|33
1656405350000|2022-06-28 08:35:50|1205.98|1200.58|1205.9|1200.5|1205.98|1200.58|1205.86|1200.46|14
1656405360000|2022-06-28 08:36:00|1205.94|1200.54|1206.2|1200.8|1206.2|1200.8|1205.94|1200.54|19
1656405370000|2022-06-28 08:36:10|1206.13|1200.73|1206.34|1200.94|1206.34|1200.94|1206.13|1200.73|28
1656405380000|2022-06-28 08:36:20|1206.37|1200.97|1206.37|1200.97|1206.43|1201.03|1206.31|1200.91|23
1656405390000|2022-06-28 08:36:30|1206.38|1200.98|1207.13|1201.73|1207.15|1201.75|1206.35|1200.95|25
1656405400000|2022-06-28 08:36:40|1207.1|1201.7|1206.51|1201.11|1207.11|1201.71|1206.51|1201.11|26
1656405410000|2022-06-28 08:36:50|1206.52|1201.12|1206.11|1200.71|1206.52|1201.12|1206|1200.6|28
1656405420000|2022-06-28 08:37:00|1206.13|1200.73|1206.79|1201.39|1206.79|1201.39|1206.08|1200.68|31
1656405430000|2022-06-28 08:37:10|1206.78|1201.38|1206.72|1201.32|1206.9|1201.5|1206.63|1201.23|30
1656405440000|2022-06-28 08:37:20|1206.66|1201.26|1206.76|1201.36|1206.84|1201.44|1206.64|1201.24|30
1656405450000|2022-06-28 08:37:30|1206.77|1201.37|1206.85|1201.45|1206.9|1201.5|1206.77|1201.37|14
1656405460000|2022-06-28 08:37:40|1206.87|1201.47|1206.89|1201.49|1207.11|1201.71|1206.85|1201.45|17
1656405470000|2022-06-28 08:37:50|1206.93|1201.53|1206.91|1201.51|1206.95|1201.55|1206.84|1201.44|17
1656405480000|2022-06-28 08:38:00|1206.87|1201.47|1206.98|1201.58|1206.98|1201.58|1206.81|1201.41|23
1656405490000|2022-06-28 08:38:10|1206.96|1201.56|1207.52|1202.12|1207.64|1202.24|1206.92|1201.52|31
1656405500000|2022-06-28 08:38:20|1207.57|1202.17|1209.09|1203.69|1209.35|1203.95|1207.5|1202.1|36
1656405510000|2022-06-28 08:38:30|1209.14|1203.74|1209.43|1204.03|1209.51|1204.11|1209.03|1203.63|31
1656405520000|2022-06-28 08:38:40|1209.46|1204.06|1209.63|1204.23|1209.78|1204.38|1209.41|1204.01|33
1656405530000|2022-06-28 08:38:50|1209.71|1204.31|1209.46|1204.06|1209.75|1204.35|1209.37|1203.97|31
1656405540000|2022-06-28 08:39:00|1209.52|1204.12|1209.72|1204.32|1209.72|1204.32|1209.46|1204.06|33
1656405550000|2022-06-28 08:39:10|1209.75|1204.35|1209.56|1204.16|1210.07|1204.67|1209.49|1204.09|31
1656405560000|2022-06-28 08:39:20|1209.55|1204.15|1209.92|1204.52|1209.93|1204.53|1209.55|1204.15|32
1656405570000|2022-06-28 08:39:30|1209.91|1204.51|1210.96|1205.56|1210.96|1205.56|1209.81|1204.41|32
1656405580000|2022-06-28 08:39:40|1211.07|1205.67|1211.6|1206.2|1211.6|1206.2|1210.98|1205.58|36
1656405590000|2022-06-28 08:39:50|1211.75|1206.35|1211.44|1206.04|1211.75|1206.35|1211.27|1205.87|32
1656405600000|2022-06-28 08:40:00|1211.43|1206.03|1211.79|1206.39|1211.79|1206.39|1211.43|1206.03|27
1656405610000|2022-06-28 08:40:10|1211.78|1206.38|1211.42|1206.02|1211.78|1206.38|1211.29|1205.89|31
1656405620000|2022-06-28 08:40:20|1211.37|1205.97|1210.92|1205.52|1211.42|1206.02|1210.8|1205.4|29
1656405630000|2022-06-28 08:40:30|1210.97|1205.57|1210.91|1205.51|1211.08|1205.68|1210.82|1205.42|31
1656405640000|2022-06-28 08:40:40|1210.92|1205.52|1210.4|1205|1210.95|1205.55|1210.11|1204.71|31
1656405650000|2022-06-28 08:40:50|1210.39|1204.99|1209.7|1204.3|1210.39|1204.99|1209.56|1204.16|34
1656405660000|2022-06-28 08:41:00|1209.67|1204.27|1210.2|1204.8|1210.32|1204.92|1209.62|1204.22|35
1656405670000|2022-06-28 08:41:10|1210.25|1204.85|1210.05|1204.65|1210.3|1204.9|1209.95|1204.55|28
1656405680000|2022-06-28 08:41:20|1210|1204.6|1209.98|1204.58|1210.13|1204.73|1209.93|1204.53|23
1656405690000|2022-06-28 08:41:30|1209.97|1204.57|1210.55|1205.15|1210.61|1205.21|1209.94|1204.54|32
1656405700000|2022-06-28 08:41:40|1210.58|1205.18|1210.32|1204.92|1210.68|1205.28|1210.19|1204.79|29
1656405710000|2022-06-28 08:41:50|1210.31|1204.91|1210.09|1204.69|1210.31|1204.91|1210.01|1204.61|31
1656405720000|2022-06-28 08:42:00|1210.06|1204.66|1210.14|1204.74|1210.27|1204.87|1209.96|1204.56|26
1656405730000|2022-06-28 08:42:10|1210.09|1204.69|1210.29|1204.89|1210.45|1205.05|1210.04|1204.64|31
1656405740000|2022-06-28 08:42:20|1210.27|1204.87|1210.84|1205.44|1210.86|1205.46|1210.2|1204.8|31
1656405750000|2022-06-28 08:42:30|1210.83|1205.43|1211.71|1206.31|1211.95|1206.55|1210.82|1205.42|36
1656405760000|2022-06-28 08:42:40|1211.68|1206.28|1211.44|1206.04|1211.68|1206.28|1211.32|1205.92|29
1656405770000|2022-06-28 08:42:50|1211.33|1205.93|1211.3|1205.9|1211.47|1206.07|1211.27|1205.87|33
1656405780000|2022-06-28 08:43:00|1211.33|1205.93|1211.37|1205.97|1211.49|1206.09|1211.33|1205.93|25
1656405790000|2022-06-28 08:43:10|1211.31|1205.91|1211.07|1205.67|1211.36|1205.96|1211.07|1205.67|33
1656405800000|2022-06-28 08:43:20|1211.18|1205.78|1210.7|1205.3|1211.23|1205.83|1210.7|1205.3|18
1656405810000|2022-06-28 08:43:30|1210.64|1205.24|1210.76|1205.36|1210.92|1205.52|1210.61|1205.21|25
1656405820000|2022-06-28 08:43:40|1210.77|1205.37|1210.88|1205.48|1210.94|1205.54|1210.63|1205.23|26
1656405830000|2022-06-28 08:43:50|1210.92|1205.52|1210.63|1205.23|1210.92|1205.52|1210.55|1205.15|20
1656405840000|2022-06-28 08:44:00|1210.62|1205.22|1210.56|1205.16|1210.81|1205.41|1210.51|1205.11|29
1656405850000|2022-06-28 08:44:10|1210.68|1205.28|1210.7|1205.3|1210.7|1205.3|1210.05|1204.65|25
1656405860000|2022-06-28 08:44:20|1210.66|1205.26|1210.43|1205.03|1210.68|1205.28|1210.31|1204.91|30
1656405870000|2022-06-28 08:44:30|1210.65|1205.25|1210.73|1205.33|1210.87|1205.47|1210.36|1204.96|35
1656405880000|2022-06-28 08:44:40|1210.75|1205.35|1210.74|1205.34|1210.84|1205.44|1210.59|1205.19|33
1656405890000|2022-06-28 08:44:50|1210.75|1205.35|1211.55|1206.15|1211.65|1206.25|1210.49|1205.09|23
1656405900000|2022-06-28 08:45:00|1211.62|1206.22|1212.05|1206.65|1212.12|1206.72|1211.53|1206.13|27
1656405910000|2022-06-28 08:45:10|1211.93|1206.53|1211.33|1205.93|1212.3|1206.9|1211.33|1205.93|37
1656405920000|2022-06-28 08:45:20|1211.35|1205.95|1212.23|1206.83|1212.23|1206.83|1211.33|1205.93|30
1656405930000|2022-06-28 08:45:30|1212.25|1206.85|1218.37|1212.97|1218.43|1213.03|1212.03|1206.63|36
1656405940000|2022-06-28 08:45:40|1218.78|1213.38|1216.54|1211.14|1219.32|1213.92|1216.27|1210.87|40
1656405950000|2022-06-28 08:45:50|1216.15|1210.75|1218.13|1212.73|1218.14|1212.74|1215.94|1210.54|39
1656405960000|2022-06-28 08:46:00|1218.17|1212.77|1226.61|1221.21|1226.83|1221.43|1218.1|1212.7|40
1656405970000|2022-06-28 08:46:10|1226.17|1220.77|1221.99|1216.59|1226.17|1220.77|1221.79|1216.39|39
1656405980000|2022-06-28 08:46:20|1221.9|1216.5|1220.54|1215.14|1221.97|1216.57|1220.05|1214.65|39
1656405990000|2022-06-28 08:46:30|1220.48|1215.08|1220.86|1215.46|1221.31|1215.91|1219.98|1214.58|37
1656406000000|2022-06-28 08:46:40|1221.51|1216.11|1222.97|1217.57|1223.23|1217.83|1220.9|1215.5|36
1656406010000|2022-06-28 08:46:50|1223|1217.6|1221.73|1216.33|1223.01|1217.61|1221.44|1216.04|38
1656406020000|2022-06-28 08:47:00|1221.86|1216.46|1223.2|1217.8|1223.2|1217.8|1221.54|1216.14|33
1656406030000|2022-06-28 08:47:10|1223.16|1217.76|1222.95|1217.55|1223.96|1218.56|1222.54|1217.14|39
1656406040000|2022-06-28 08:47:20|1222.88|1217.48|1222.46|1217.06|1223.56|1218.16|1222.29|1216.89|36
1656406050000|2022-06-28 08:47:30|1222.49|1217.09|1221.86|1216.46|1222.56|1217.16|1221.6|1216.2|38
1656406060000|2022-06-28 08:47:40|1221.76|1216.36|1220.28|1214.88|1221.76|1216.36|1220.28|1214.88|36
1656406070000|2022-06-28 08:47:50|1220.47|1215.07|1220.54|1215.14|1220.62|1215.22|1220.1|1214.7|35
1656406080000|2022-06-28 08:48:00|1221.03|1215.63|1222.17|1216.77|1222.17|1216.77|1221.03|1215.63|36
1656406090000|2022-06-28 08:48:10|1222.27|1216.87|1222.32|1216.92|1223.22|1217.82|1222.08|1216.68|37
1656406100000|2022-06-28 08:48:20|1222.35|1216.95|1221.53|1216.13|1222.43|1217.03|1221.52|1216.12|35
1656406110000|2022-06-28 08:48:30|1221.4|1216|1221.35|1215.95|1221.57|1216.17|1221.32|1215.92|30
1656406120000|2022-06-28 08:48:40|1221.36|1215.96|1220.99|1215.59|1221.4|1216|1220.9|1215.5|30
1656406130000|2022-06-28 08:48:50|1220.92|1215.52|1221.6|1216.2|1221.69|1216.29|1220.79|1215.39|33
1656406140000|2022-06-28 08:49:00|1221.63|1216.23|1220.38|1214.98|1221.63|1216.23|1220.37|1214.97|35
1656406150000|2022-06-28 08:49:10|1220.39|1214.99|1219.94|1214.54|1220.68|1215.28|1219.78|1214.38|34
1656406160000|2022-06-28 08:49:20|1219.87|1214.47|1221.01|1215.61|1221.45|1216.05|1219.84|1214.44|37
1656406170000|2022-06-28 08:49:30|1221.02|1215.62|1221.09|1215.69|1221.82|1216.42|1221.02|1215.62|38
1656406180000|2022-06-28 08:49:40|1221.1|1215.7|1222.16|1216.76|1222.41|1217.01|1220.79|1215.39|37
1656406190000|2022-06-28 08:49:50|1222.11|1216.71|1221.75|1216.35|1222.32|1216.92|1221.75|1216.35|31
1656406200000|2022-06-28 08:50:00|1221.77|1216.37|1223.18|1217.78|1223.25|1217.85|1221.75|1216.35|36
1656406210000|2022-06-28 08:50:10|1223.16|1217.76|1223.47|1218.07|1223.66|1218.26|1223.16|1217.76|32
1656406220000|2022-06-28 08:50:20|1223.46|1218.06|1224.37|1218.97|1224.38|1218.98|1222.96|1217.56|34
1656406230000|2022-06-28 08:50:30|1224.23|1218.83|1223.94|1218.54|1224.31|1218.91|1223.86|1218.46|35
1656406240000|2022-06-28 08:50:40|1223.91|1218.51|1225.48|1220.08|1225.49|1220.09|1223.91|1218.51|37
1656406250000|2022-06-28 08:50:50|1225.65|1220.25|1225.86|1220.46|1225.93|1220.53|1225.4|1220|35
1656406260000|2022-06-28 08:51:00|1226.08|1220.68|1226.11|1220.71|1226.18|1220.78|1225.61|1220.21|37
1656406270000|2022-06-28 08:51:10|1226.18|1220.78|1228.18|1222.78|1228.95|1223.55|1226.18|1220.78|35
1656406280000|2022-06-28 08:51:20|1228.27|1222.87|1226.76|1221.36|1228.46|1223.06|1226.76|1221.36|35
1656406290000|2022-06-28 08:51:30|1226.64|1221.24|1227.12|1221.72|1227.26|1221.86|1226.54|1221.14|36
1656406300000|2022-06-28 08:51:40|1227.1|1221.7|1227.33|1221.93|1227.4|1222|1226.97|1221.57|32
1656406310000|2022-06-28 08:51:50|1227.23|1221.83|1226.54|1221.14|1227.72|1222.32|1226.19|1220.79|35
1656406320000|2022-06-28 08:52:00|1226.59|1221.19|1226.33|1220.93|1226.72|1221.32|1226.27|1220.87|33
1656406330000|2022-06-28 08:52:10|1226.39|1220.99|1226.57|1221.17|1226.57|1221.17|1226.12|1220.72|33
1656406340000|2022-06-28 08:52:20|1226.54|1221.14|1226.68|1221.28|1226.91|1221.51|1226.52|1221.12|34
1656406350000|2022-06-28 08:52:30|1226.65|1221.25|1226.59|1221.19|1226.7|1221.3|1226.39|1220.99|29
1656406360000|2022-06-28 08:52:40|1226.58|1221.18|1226.17|1220.77|1226.58|1221.18|1226.13|1220.73|27
1656406370000|2022-06-28 08:52:50|1226.18|1220.78|1225.24|1219.84|1226.21|1220.81|1225.24|1219.84|34
1656406380000|2022-06-28 08:53:00|1225.25|1219.85|1224.97|1219.57|1225.89|1220.49|1224.86|1219.46|37
1656406390000|2022-06-28 08:53:10|1224.98|1219.58|1225.17|1219.77|1225.5|1220.1|1224.98|1219.58|30
1656406400000|2022-06-28 08:53:20|1225.15|1219.75|1225.78|1220.38|1226.12|1220.72|1225.11|1219.71|38
1656406410000|2022-06-28 08:53:30|1225.89|1220.49|1225.97|1220.57|1226.01|1220.61|1225.44|1220.04|32
1656406420000|2022-06-28 08:53:40|1225.98|1220.58|1226.44|1221.04|1226.81|1221.41|1225.98|1220.58|37
1656406430000|2022-06-28 08:53:50|1226.4|1221|1226.17|1220.77|1226.43|1221.03|1226.05|1220.65|33
1656406440000|2022-06-28 08:54:00|1226.16|1220.76|1226.42|1221.02|1226.94|1221.54|1226.14|1220.74|34
1656406450000|2022-06-28 08:54:10|1226.39|1220.99|1227.29|1221.89|1227.38|1221.98|1226.33|1220.93|36
1656406460000|2022-06-28 08:54:20|1227.25|1221.85|1227.63|1222.23|1227.73|1222.33|1227.25|1221.85|34
1656406470000|2022-06-28 08:54:30|1227.61|1222.21|1227.2|1221.8|1227.76|1222.36|1226.95|1221.55|30
1656406480000|2022-06-28 08:54:40|1227.07|1221.67|1226.78|1221.38|1227.19|1221.79|1226.78|1221.38|27
1656406490000|2022-06-28 08:54:50|1226.86|1221.46|1226.72|1221.32|1226.97|1221.57|1226.7|1221.3|30
1656406500000|2022-06-28 08:55:00|1226.81|1221.41|1226.26|1220.86|1226.86|1221.46|1226.26|1220.86|33
1656406510000|2022-06-28 08:55:10|1226.25|1220.85|1225.46|1220.06|1226.25|1220.85|1225.35|1219.95|30
1656406520000|2022-06-28 08:55:20|1225.49|1220.09|1229.19|1223.79|1229.19|1223.79|1225.49|1220.09|39
1656406530000|2022-06-28 08:55:30|1229.12|1223.72|1227.89|1222.49|1229.32|1223.92|1227.89|1222.49|39
1656406540000|2022-06-28 08:55:40|1227.87|1222.47|1227.64|1222.24|1227.99|1222.59|1227.37|1221.97|29
1656406550000|2022-06-28 08:55:50|1227.62|1222.22|1227.55|1222.15|1228.04|1222.64|1227.5|1222.1|36
1656406560000|2022-06-28 08:56:00|1227.58|1222.18|1227.2|1221.8|1227.68|1222.28|1226.95|1221.55|33
1656406570000|2022-06-28 08:56:10|1227.03|1221.63|1227.03|1221.63|1227.4|1222|1226.74|1221.34|33
1656406580000|2022-06-28 08:56:20|1226.97|1221.57|1226.51|1221.11|1227.14|1221.74|1226.37|1220.97|32
1656406590000|2022-06-28 08:56:30|1226.68|1221.28|1225.56|1220.16|1226.7|1221.3|1225.56|1220.16|33
1656406600000|2022-06-28 08:56:40|1225.45|1220.05|1225.9|1220.5|1226|1220.6|1225.45|1220.05|36
1656406610000|2022-06-28 08:56:50|1225.87|1220.47|1225.68|1220.28|1225.87|1220.47|1225.43|1220.03|32
1656406620000|2022-06-28 08:57:00|1225.81|1220.41|1225.38|1219.98|1225.96|1220.56|1225.08|1219.68|38
1656406630000|2022-06-28 08:57:10|1225.33|1219.93|1225.25|1219.85|1225.49|1220.09|1225.16|1219.76|33
1656406640000|2022-06-28 08:57:20|1225.23|1219.83|1226.13|1220.73|1226.2|1220.8|1225.17|1219.77|28
1656406650000|2022-06-28 08:57:30|1226.17|1220.77|1228.56|1223.16|1228.89|1223.49|1226.12|1220.72|34
1656406660000|2022-06-28 08:57:40|1228.52|1223.12|1228.29|1222.89|1228.52|1223.12|1227.66|1222.26|37
1656406670000|2022-06-28 08:57:50|1228.46|1223.06|1228.62|1223.22|1228.62|1223.22|1227.98|1222.58|34
1656406680000|2022-06-28 08:58:00|1228.44|1223.04|1228.68|1223.28|1228.76|1223.36|1228.17|1222.77|34
1656406690000|2022-06-28 08:58:10|1228.4|1223|1228.62|1223.22|1228.85|1223.45|1228.4|1223|34
1656406700000|2022-06-28 08:58:20|1228.52|1223.12|1228.55|1223.15|1228.61|1223.21|1228.08|1222.68|36
1656406710000|2022-06-28 08:58:30|1228.59|1223.19|1229.19|1223.79|1229.3|1223.9|1228.56|1223.16|31
1656406720000|2022-06-28 08:58:40|1229.23|1223.83|1228.89|1223.49|1229.33|1223.93|1228.78|1223.38|34
1656406730000|2022-06-28 08:58:50|1228.76|1223.36|1228.53|1223.13|1228.92|1223.52|1228.28|1222.88|34
1656406740000|2022-06-28 08:59:00|1228.45|1223.05|1227.84|1222.44|1228.45|1223.05|1227.77|1222.37|31
1656406750000|2022-06-28 08:59:10|1227.8|1222.4|1227.76|1222.36|1227.82|1222.42|1227.44|1222.04|27
1656406760000|2022-06-28 08:59:20|1227.77|1222.37|1227.55|1222.15|1228|1222.6|1227.47|1222.07|29
1656406770000|2022-06-28 08:59:30|1227.51|1222.11|1226.3|1220.9|1227.65|1222.25|1226.3|1220.9|30
1656406780000|2022-06-28 08:59:40|1226.67|1221.27|1226.02|1220.62|1226.67|1221.27|1226.02|1220.62|35
1656406790000|2022-06-28 08:59:50|1226.07|1220.67|1226.08|1220.68|1226.2|1220.8|1226.03|1220.63|25
1656406800000|2022-06-28 09:00:00|1226.16|1220.76|1227.13|1221.73|1227.13|1221.73|1226.09|1220.69|36
1656406810000|2022-06-28 09:00:10|1227.16|1221.76|1227.41|1222.01|1227.57|1222.17|1227.1|1221.7|34
1656406820000|2022-06-28 09:00:20|1227.39|1221.99|1228.23|1222.83|1228.23|1222.83|1227.27|1221.87|34
1656406830000|2022-06-28 09:00:30|1228.13|1222.73|1228.43|1223.03|1228.83|1223.43|1228.13|1222.73|35
1656406840000|2022-06-28 09:00:40|1228.42|1223.02|1228.25|1222.85|1228.47|1223.07|1228.25|1222.85|31
1656406850000|2022-06-28 09:00:50|1228.29|1222.89|1228.28|1222.88|1228.49|1223.09|1228.05|1222.65|34
1656406860000|2022-06-28 09:01:00|1228.29|1222.89|1227.44|1222.04|1228.29|1222.89|1227.44|1222.04|37
1656406870000|2022-06-28 09:01:10|1227.37|1221.97|1227.08|1221.68|1227.37|1221.97|1226.54|1221.14|33
1656406880000|2022-06-28 09:01:20|1227.02|1221.62|1228.38|1222.98|1228.65|1223.25|1226.97|1221.57|35
1656406890000|2022-06-28 09:01:30|1228.41|1223.01|1232.19|1226.79|1232.49|1227.09|1228.25|1222.85|37
1656406900000|2022-06-28 09:01:40|1231.9|1226.5|1228.93|1223.53|1232.28|1226.88|1228.56|1223.16|37
1656406910000|2022-06-28 09:01:50|1228.9|1223.5|1229.68|1224.28|1229.99|1224.59|1228.9|1223.5|40
1656406920000|2022-06-28 09:02:00|1229.66|1224.26|1228.82|1223.42|1229.66|1224.26|1228.66|1223.26|36
1656406930000|2022-06-28 09:02:10|1228.86|1223.46|1228.9|1223.5|1228.98|1223.58|1228.22|1222.82|33
1656406940000|2022-06-28 09:02:20|1228.75|1223.35|1228.65|1223.25|1229.03|1223.63|1228.58|1223.18|36
1656406950000|2022-06-28 09:02:30|1228.68|1223.28|1229.37|1223.97|1229.46|1224.06|1227.79|1222.39|36
1656406960000|2022-06-28 09:02:40|1229.39|1223.99|1229.19|1223.79|1229.51|1224.11|1229.08|1223.68|34
1656406970000|2022-06-28 09:02:50|1229.17|1223.77|1229.32|1223.92|1229.99|1224.59|1229.13|1223.73|28
1656406980000|2022-06-28 09:03:00|1229.28|1223.88|1229.5|1224.1|1229.52|1224.12|1229.17|1223.77|31
1656406990000|2022-06-28 09:03:10|1229.56|1224.16|1228.86|1223.46|1229.56|1224.16|1228.83|1223.43|31
1656407000000|2022-06-28 09:03:20|1228.85|1223.45|1228.5|1223.1|1228.87|1223.47|1228.34|1222.94|34
1656407010000|2022-06-28 09:03:30|1228.53|1223.13|1228.49|1223.09|1228.61|1223.21|1228.38|1222.98|31
1656407020000|2022-06-28 09:03:40|1228.52|1223.12|1228.4|1223|1228.58|1223.18|1228.38|1222.98|21
1656407030000|2022-06-28 09:03:50|1228.67|1223.27|1228.76|1223.36|1228.8|1223.4|1228.43|1223.03|29
1656407040000|2022-06-28 09:04:00|1228.75|1223.35|1229.19|1223.79|1229.34|1223.94|1228.65|1223.25|29
1656407050000|2022-06-28 09:04:10|1229.21|1223.81|1229.06|1223.66|1229.28|1223.88|1228.86|1223.46|26
1656407060000|2022-06-28 09:04:20|1229.07|1223.67|1228.81|1223.41|1229.14|1223.74|1228.52|1223.12|32
1656407070000|2022-06-28 09:04:30|1228.75|1223.35|1228.81|1223.41|1229.04|1223.64|1228.73|1223.33|27
1656407080000|2022-06-28 09:04:40|1228.79|1223.39|1228.52|1223.12|1228.96|1223.56|1228.48|1223.08|30
1656407090000|2022-06-28 09:04:50|1228.48|1223.08|1228.79|1223.39|1228.85|1223.45|1228.45|1223.05|31
1656407100000|2022-06-28 09:05:00|1228.64|1223.24|1228.78|1223.38|1229.06|1223.66|1228.61|1223.21|30
1656407110000|2022-06-28 09:05:10|1229.01|1223.61|1229.72|1224.32|1229.72|1224.32|1229.01|1223.61|28
1656407120000|2022-06-28 09:05:20|1229.63|1224.23|1229.35|1223.95|1230.08|1224.68|1229.27|1223.87|31
1656407130000|2022-06-28 09:05:30|1229.3|1223.9|1229.15|1223.75|1229.37|1223.97|1229.09|1223.69|26
1656407140000|2022-06-28 09:05:40|1229.18|1223.78|1230.12|1224.72|1230.42|1225.02|1229.12|1223.72|33
1656407150000|2022-06-28 09:05:50|1230.17|1224.77|1229.99|1224.59|1230.41|1225.01|1229.99|1224.59|35
1656407160000|2022-06-28 09:06:00|1230.03|1224.63|1229.87|1224.47|1230.13|1224.73|1229.21|1223.81|37
1656407170000|2022-06-28 09:06:10|1229.64|1224.24|1228.68|1223.28|1229.74|1224.34|1228.65|1223.25|37
1656407180000|2022-06-28 09:06:20|1228.64|1223.24|1228.42|1223.02|1228.73|1223.33|1228.3|1222.9|33
1656407190000|2022-06-28 09:06:30|1228.41|1223.01|1228.11|1222.71|1228.41|1223.01|1227.92|1222.52|33
1656407200000|2022-06-28 09:06:40|1228.09|1222.69|1228.36|1222.96|1228.63|1223.23|1228.09|1222.69|31
1656407210000|2022-06-28 09:06:50|1228.24|1222.84|1228.42|1223.02|1228.5|1223.1|1228.04|1222.64|35
1656407220000|2022-06-28 09:07:00|1228.48|1223.08|1229.37|1223.97|1230.5|1225.1|1228.38|1222.98|34
1656407230000|2022-06-28 09:07:10|1229.4|1224|1230.66|1225.26|1230.89|1225.49|1229.4|1224|35
1656407240000|2022-06-28 09:07:20|1230.67|1225.27|1231.41|1226.01|1231.49|1226.09|1230.37|1224.97|32
1656407250000|2022-06-28 09:07:30|1231.24|1225.84|1231.54|1226.14|1231.61|1226.21|1231.01|1225.61|39
1656407260000|2022-06-28 09:07:40|1231.56|1226.16|1230.74|1225.34|1231.78|1226.38|1230.72|1225.32|33
1656407270000|2022-06-28 09:07:50|1230.75|1225.35|1234.21|1228.81|1234.21|1228.81|1230.68|1225.28|34
1656407280000|2022-06-28 09:08:00|1234.38|1228.98|1232.13|1226.73|1234.51|1229.11|1232.13|1226.73|37
1656407290000|2022-06-28 09:08:10|1232.09|1226.69|1232.32|1226.92|1232.65|1227.25|1232.09|1226.69|37
1656407300000|2022-06-28 09:08:20|1232.31|1226.91|1231.49|1226.09|1232.49|1227.09|1231.49|1226.09|36
1656407310000|2022-06-28 09:08:30|1231.46|1226.06|1231.1|1225.7|1231.46|1226.06|1230.67|1225.27|34
1656407320000|2022-06-28 09:08:40|1230.92|1225.52|1231.32|1225.92|1231.44|1226.04|1230.9|1225.5|37
1656407330000|2022-06-28 09:08:50|1231.31|1225.91|1230.85|1225.45|1231.31|1225.91|1230.84|1225.44|30
1656407340000|2022-06-28 09:09:00|1230.87|1225.47|1231.22|1225.82|1231.22|1225.82|1230.8|1225.4|26
1656407350000|2022-06-28 09:09:10|1231.2|1225.8|1230.91|1225.51|1231.2|1225.8|1230.66|1225.26|33
1656407360000|2022-06-28 09:09:20|1230.92|1225.52|1230.73|1225.33|1230.92|1225.52|1230.65|1225.25|22
1656407370000|2022-06-28 09:09:30|1230.69|1225.29|1231.59|1226.19|1231.99|1226.59|1230.54|1225.14|29
1656407380000|2022-06-28 09:09:40|1231.72|1226.32|1231.32|1225.92|1231.72|1226.32|1231.16|1225.76|30
1656407390000|2022-06-28 09:09:50|1231.31|1225.91|1231.21|1225.81|1231.5|1226.1|1231.21|1225.81|32
1656407400000|2022-06-28 09:10:00|1231.42|1226.02|1231.44|1226.04|1231.72|1226.32|1231.34|1225.94|29
1656407410000|2022-06-28 09:10:10|1231.42|1226.02|1231.07|1225.67|1231.42|1226.02|1231.07|1225.67|31
1656407420000|2022-06-28 09:10:20|1231.16|1225.76|1231.54|1226.14|1231.57|1226.17|1231.07|1225.67|26
1656407430000|2022-06-28 09:10:30|1231.57|1226.17|1231.56|1226.16|1231.82|1226.42|1231.34|1225.94|26
1656407440000|2022-06-28 09:10:40|1231.57|1226.17|1231.15|1225.75|1231.72|1226.32|1231.15|1225.75|31
1656407450000|2022-06-28 09:10:50|1231.14|1225.74|1231.25|1225.85|1231.46|1226.06|1231.11|1225.71|34
1656407460000|2022-06-28 09:11:00|1231.26|1225.86|1231.51|1226.11|1231.79|1226.39|1231.24|1225.84|26
1656407470000|2022-06-28 09:11:10|1231.44|1226.04|1230.64|1225.24|1231.6|1226.2|1230.62|1225.22|31
1656407480000|2022-06-28 09:11:20|1230.61|1225.21|1230.74|1225.34|1230.93|1225.53|1230.61|1225.21|32
1656407490000|2022-06-28 09:11:30|1230.73|1225.33|1230.85|1225.45|1230.91|1225.51|1230.37|1224.97|34
1656407500000|2022-06-28 09:11:40|1230.81|1225.41|1230.45|1225.05|1230.93|1225.53|1230.42|1225.02|33
1656407510000|2022-06-28 09:11:50|1230.44|1225.04|1230.02|1224.62|1230.45|1225.05|1230.01|1224.61|37
1656407520000|2022-06-28 09:12:00|1230.01|1224.61|1230.36|1224.96|1230.37|1224.97|1229.78|1224.38|35
1656407530000|2022-06-28 09:12:10|1230.49|1225.09|1230.46|1225.06|1231.12|1225.72|1230.43|1225.03|35
1656407540000|2022-06-28 09:12:20|1230.47|1225.07|1230.35|1224.95|1230.49|1225.09|1230.28|1224.88|24
1656407550000|2022-06-28 09:12:30|1230.49|1225.09|1230.8|1225.4|1230.85|1225.45|1230.49|1225.09|32
1656407560000|2022-06-28 09:12:40|1230.79|1225.39|1231.15|1225.75|1231.15|1225.75|1230.58|1225.18|28
1656407570000|2022-06-28 09:12:50|1231.14|1225.74|1230.53|1225.13|1231.15|1225.75|1230.51|1225.11|34
1656407580000|2022-06-28 09:13:00|1230.69|1225.29|1230.77|1225.37|1230.95|1225.55|1230.63|1225.23|33
1656407590000|2022-06-28 09:13:10|1230.76|1225.36|1231.17|1225.77|1231.17|1225.77|1230.73|1225.33|26
1656407600000|2022-06-28 09:13:20|1231.11|1225.71|1230.41|1225.01|1231.13|1225.73|1230.21|1224.81|38
1656407610000|2022-06-28 09:13:30|1230.4|1225|1230.01|1224.61|1230.4|1225|1229.8|1224.4|31
1656407620000|2022-06-28 09:13:40|1230.02|1224.62|1229.56|1224.16|1230.03|1224.63|1229.54|1224.14|37
1656407630000|2022-06-28 09:13:50|1229.57|1224.17|1229.18|1223.78|1229.58|1224.18|1229.18|1223.78|34
1656407640000|2022-06-28 09:14:00|1229.15|1223.75|1228.69|1223.29|1229.15|1223.75|1228.69|1223.29|33
1656407650000|2022-06-28 09:14:10|1228.7|1223.3|1228.96|1223.56|1229.06|1223.66|1228.58|1223.18|33
1656407660000|2022-06-28 09:14:20|1228.99|1223.59|1228.66|1223.26|1229.15|1223.75|1228.66|1223.26|34
1656407670000|2022-06-28 09:14:30|1228.61|1223.21|1229.04|1223.64|1229.05|1223.65|1228.61|1223.21|33
1656407680000|2022-06-28 09:14:40|1229.02|1223.62|1228.77|1223.37|1229.14|1223.74|1228.77|1223.37|30
1656407690000|2022-06-28 09:14:50|1228.79|1223.39|1228.72|1223.32|1228.84|1223.44|1228.72|1223.32|23
1656407700000|2022-06-28 09:15:00|1228.78|1223.38|1229.37|1223.97|1229.39|1223.99|1228.72|1223.32|32
1656407710000|2022-06-28 09:15:10|1229.28|1223.88|1229.66|1224.26|1229.77|1224.37|1229.15|1223.75|31
1656407720000|2022-06-28 09:15:20|1229.64|1224.24|1229.4|1224|1229.73|1224.33|1229.35|1223.95|35
1656407730000|2022-06-28 09:15:30|1229.38|1223.98|1229.43|1224.03|1229.51|1224.11|1229.37|1223.97|32
1656407740000|2022-06-28 09:15:40|1229.36|1223.96|1229.58|1224.18|1229.77|1224.37|1229.31|1223.91|35
1656407750000|2022-06-28 09:15:50|1229.59|1224.19|1229.49|1224.09|1229.6|1224.2|1229.43|1224.03|26
1656407760000|2022-06-28 09:16:00|1229.48|1224.08|1229.23|1223.83|1229.68|1224.28|1229.21|1223.81|30
1656407770000|2022-06-28 09:16:10|1229.24|1223.84|1229.29|1223.89|1229.3|1223.9|1228.97|1223.57|37
1656407780000|2022-06-28 09:16:20|1229.32|1223.92|1229.37|1223.97|1229.37|1223.97|1229.27|1223.87|29
1656407790000|2022-06-28 09:16:30|1229.36|1223.96|1229.72|1224.32|1230.18|1224.78|1229.36|1223.96|31
1656407800000|2022-06-28 09:16:40|1229.71|1224.31|1230.1|1224.7|1230.14|1224.74|1229.62|1224.22|30
1656407810000|2022-06-28 09:16:50|1230.09|1224.69|1229.73|1224.33|1230.14|1224.74|1229.71|1224.31|30
1656407820000|2022-06-28 09:17:00|1229.69|1224.29|1229.06|1223.66|1229.69|1224.29|1229.06|1223.66|26
1656407830000|2022-06-28 09:17:10|1228.93|1223.53|1228.93|1223.53|1229.04|1223.64|1228.93|1223.53|29
1656407840000|2022-06-28 09:17:20|1228.92|1223.52|1228.65|1223.25|1229.06|1223.66|1228.55|1223.15|32
1656407850000|2022-06-28 09:17:30|1228.66|1223.26|1228.19|1222.79|1228.66|1223.26|1228.19|1222.79|26
1656407860000|2022-06-28 09:17:40|1228.15|1222.75|1228.16|1222.76|1228.16|1222.76|1228|1222.6|27
1656407870000|2022-06-28 09:17:50|1228.1|1222.7|1228.47|1223.07|1228.51|1223.11|1228.07|1222.67|33
1656407880000|2022-06-28 09:18:00|1228.38|1222.98|1228.65|1223.25|1228.65|1223.25|1228.32|1222.92|33
1656407890000|2022-06-28 09:18:10|1228.61|1223.21|1228.51|1223.11|1228.62|1223.22|1228.19|1222.79|31
1656407900000|2022-06-28 09:18:20|1228.42|1223.02|1228.76|1223.36|1228.84|1223.44|1228.25|1222.85|36
1656407910000|2022-06-28 09:18:30|1228.87|1223.47|1229.27|1223.87|1229.31|1223.91|1228.78|1223.38|34
1656407920000|2022-06-28 09:18:40|1229.23|1223.83|1228.81|1223.41|1229.39|1223.99|1228.81|1223.41|35
1656407930000|2022-06-28 09:18:50|1228.82|1223.42|1229.34|1223.94|1229.35|1223.95|1228.82|1223.42|36
1656407940000|2022-06-28 09:19:00|1229.22|1223.82|1228.98|1223.58|1229.32|1223.92|1228.93|1223.53|25
1656407950000|2022-06-28 09:19:10|1228.95|1223.55|1228.74|1223.34|1229.03|1223.63|1228.6|1223.2|29
1656407960000|2022-06-28 09:19:20|1228.75|1223.35|1228.72|1223.32|1228.87|1223.47|1228.65|1223.25|31
1656407970000|2022-06-28 09:19:30|1228.71|1223.31|1228.8|1223.4|1228.88|1223.48|1228.65|1223.25|30
1656407980000|2022-06-28 09:19:40|1228.74|1223.34|1228.38|1222.98|1228.77|1223.37|1228.38|1222.98|32
1656407990000|2022-06-28 09:19:50|1228.34|1222.94|1228.06|1222.66|1228.39|1222.99|1227.91|1222.51|33
1656408000000|2022-06-28 09:20:00|1228.07|1222.67|1228.34|1222.94|1228.42|1223.02|1227.98|1222.58|34
1656408010000|2022-06-28 09:20:10|1228.35|1222.95|1228.46|1223.06|1228.46|1223.06|1228.09|1222.69|34
1656408020000|2022-06-28 09:20:20|1228.4|1223|1228.51|1223.11|1228.62|1223.22|1228.32|1222.92|32
1656408030000|2022-06-28 09:20:30|1228.52|1223.12|1228.65|1223.25|1228.74|1223.34|1228.51|1223.11|29
1656408040000|2022-06-28 09:20:40|1228.66|1223.26|1228.56|1223.16|1228.66|1223.26|1228.52|1223.12|30
1656408050000|2022-06-28 09:20:50|1228.5|1223.1|1228.56|1223.16|1228.57|1223.17|1228.31|1222.91|30
1656408060000|2022-06-28 09:21:00|1228.55|1223.15|1228.67|1223.27|1228.69|1223.29|1228.5|1223.1|36
1656408070000|2022-06-28 09:21:10|1228.62|1223.22|1229.06|1223.66|1229.16|1223.76|1228.54|1223.14|33
1656408080000|2022-06-28 09:21:20|1229.13|1223.73|1230.11|1224.71|1230.16|1224.76|1229.08|1223.68|28
1656408090000|2022-06-28 09:21:30|1230.33|1224.93|1229.89|1224.49|1230.39|1224.99|1229.84|1224.44|34
1656408100000|2022-06-28 09:21:40|1230|1224.6|1229.81|1224.41|1230.06|1224.66|1229.72|1224.32|34
1656408110000|2022-06-28 09:21:50|1229.82|1224.42|1230.06|1224.66|1230.13|1224.73|1229.82|1224.42|28
1656408120000|2022-06-28 09:22:00|1230.08|1224.68|1229.9|1224.5|1230.08|1224.68|1229.74|1224.34|31
1656408130000|2022-06-28 09:22:10|1229.94|1224.54|1230.08|1224.68|1230.23|1224.83|1229.92|1224.52|30
1656408140000|2022-06-28 09:22:20|1230.06|1224.66|1229.65|1224.25|1230.13|1224.73|1229.55|1224.15|24
1656408150000|2022-06-28 09:22:30|1229.56|1224.16|1229.32|1223.92|1229.65|1224.25|1229.26|1223.86|35
1656408160000|2022-06-28 09:22:40|1229.33|1223.93|1229.61|1224.21|1229.81|1224.41|1229.29|1223.89|36
1656408170000|2022-06-28 09:22:50|1229.56|1224.16|1229.72|1224.32|1230.06|1224.66|1229.51|1224.11|35
1656408180000|2022-06-28 09:23:00|1229.7|1224.3|1230.57|1225.17|1230.67|1225.27|1229.68|1224.28|31
1656408190000|2022-06-28 09:23:10|1230.64|1225.24|1230.56|1225.16|1230.98|1225.58|1230.56|1225.16|31
1656408200000|2022-06-28 09:23:20|1230.48|1225.08|1230.06|1224.66|1230.75|1225.35|1229.96|1224.56|36
1656408210000|2022-06-28 09:23:30|1230.07|1224.67|1230.25|1224.85|1230.25|1224.85|1229.96|1224.56|28
1656408220000|2022-06-28 09:23:40|1230.3|1224.9|1229.59|1224.19|1230.38|1224.98|1229.59|1224.19|34
1656408230000|2022-06-28 09:23:50|1229.54|1224.14|1229.07|1223.67|1229.54|1224.14|1228.69|1223.29|34
1656408240000|2022-06-28 09:24:00|1229.09|1223.69|1229.02|1223.62|1229.19|1223.79|1228.95|1223.55|35
1656408250000|2022-06-28 09:24:10|1228.99|1223.59|1229.12|1223.72|1229.15|1223.75|1228.99|1223.59|32
1656408260000|2022-06-28 09:24:20|1229.1|1223.7|1228.29|1222.89|1229.1|1223.7|1228.29|1222.89|26
1656408270000|2022-06-28 09:24:30|1228.19|1222.79|1228.5|1223.1|1228.56|1223.16|1228.19|1222.79|29
1656408280000|2022-06-28 09:24:40|1228.52|1223.12|1228.9|1223.5|1229.15|1223.75|1228.51|1223.11|32
1656408290000|2022-06-28 09:24:50|1228.86|1223.46|1228.88|1223.48|1229.17|1223.77|1228.76|1223.36|35
1656408300000|2022-06-28 09:25:00|1228.9|1223.5|1228.6|1223.2|1228.99|1223.59|1228.42|1223.02|35
1656408310000|2022-06-28 09:25:10|1228.67|1223.27|1228.47|1223.07|1228.71|1223.31|1228.42|1223.02|31
1656408320000|2022-06-28 09:25:20|1228.49|1223.09|1228.22|1222.82|1228.52|1223.12|1228.21|1222.81|30
1656408330000|2022-06-28 09:25:30|1228.29|1222.89|1228.41|1223.01|1228.49|1223.09|1228.01|1222.61|35
1656408340000|2022-06-28 09:25:40|1228.48|1223.08|1228.34|1222.94|1228.49|1223.09|1228.18|1222.78|32
1656408350000|2022-06-28 09:25:50|1228.35|1222.95|1228.4|1223|1228.47|1223.07|1228.16|1222.76|30
1656408360000|2022-06-28 09:26:00|1228.37|1222.97|1228.74|1223.34|1228.74|1223.34|1228.32|1222.92|30
1656408370000|2022-06-28 09:26:10|1228.6|1223.2|1229.05|1223.65|1229.08|1223.68|1228.6|1223.2|32
1656408380000|2022-06-28 09:26:20|1229.06|1223.66|1228.74|1223.34|1229.45|1224.05|1228.7|1223.3|32
1656408390000|2022-06-28 09:26:30|1228.7|1223.3|1228.81|1223.41|1228.82|1223.42|1228.66|1223.26|32
1656408400000|2022-06-28 09:26:40|1228.76|1223.36|1228.67|1223.27|1228.76|1223.36|1228.61|1223.21|26
1656408410000|2022-06-28 09:26:50|1228.68|1223.28|1228.36|1222.96|1228.68|1223.28|1228.35|1222.95|24
1656408420000|2022-06-28 09:27:00|1228.37|1222.97|1228.31|1222.91|1228.46|1223.06|1228.24|1222.84|31
1656408430000|2022-06-28 09:27:10|1228.33|1222.93|1228.08|1222.68|1228.37|1222.97|1228.06|1222.66|37
1656408440000|2022-06-28 09:27:20|1228.07|1222.67|1227.83|1222.43|1228.08|1222.68|1227.82|1222.42|23
1656408450000|2022-06-28 09:27:30|1227.84|1222.44|1227.59|1222.19|1228.04|1222.64|1227.44|1222.04|31
1656408460000|2022-06-28 09:27:40|1227.58|1222.18|1227.48|1222.08|1227.65|1222.25|1227.39|1221.99|32
1656408470000|2022-06-28 09:27:50|1227.47|1222.07|1227.5|1222.1|1227.74|1222.34|1227.4|1222|29
1656408480000|2022-06-28 09:28:00|1227.52|1222.12|1226.97|1221.57|1227.52|1222.12|1226.95|1221.55|31
1656408490000|2022-06-28 09:28:10|1226.88|1221.48|1226.08|1220.68|1226.89|1221.49|1226.08|1220.68|36
1656408500000|2022-06-28 09:28:20|1226.13|1220.73|1226.28|1220.88|1226.43|1221.03|1226.13|1220.73|33
1656408510000|2022-06-28 09:28:30|1226.27|1220.87|1226.33|1220.93|1226.51|1221.11|1226.27|1220.87|32
1656408520000|2022-06-28 09:28:40|1226.35|1220.95|1226.42|1221.02|1226.8|1221.4|1226.25|1220.85|34
1656408530000|2022-06-28 09:28:50|1226.48|1221.08|1226.54|1221.14|1226.54|1221.14|1226.25|1220.85|28
1656408540000|2022-06-28 09:29:00|1226.48|1221.08|1226.48|1221.08|1226.73|1221.33|1226.41|1221.01|25
1656408550000|2022-06-28 09:29:10|1226.52|1221.12|1227.15|1221.75|1227.15|1221.75|1226.47|1221.07|29
1656408560000|2022-06-28 09:29:20|1227.11|1221.71|1226.98|1221.58|1227.44|1222.04|1226.98|1221.58|36
1656408570000|2022-06-28 09:29:30|1226.99|1221.59|1226.95|1221.55|1227.02|1221.62|1226.76|1221.36|30
1656408580000|2022-06-28 09:29:40|1226.99|1221.59|1227.18|1221.78|1227.18|1221.78|1226.64|1221.24|30
1656408590000|2022-06-28 09:29:50|1227.16|1221.76|1227.25|1221.85|1227.38|1221.98|1227.14|1221.74|34
1656408600000|2022-06-28 09:30:00|1227.27|1221.87|1226.85|1221.45|1227.54|1222.14|1226.78|1221.38|35
1656408610000|2022-06-28 09:30:10|1226.86|1221.46|1226.93|1221.53|1227.16|1221.76|1226.61|1221.21|32
1656408620000|2022-06-28 09:30:20|1226.94|1221.54|1227.33|1221.93|1227.37|1221.97|1226.84|1221.44|32
1656408630000|2022-06-28 09:30:30|1227.36|1221.96|1227.17|1221.77|1227.38|1221.98|1226.95|1221.55|29
1656408640000|2022-06-28 09:30:40|1227.16|1221.76|1226.99|1221.59|1227.25|1221.85|1226.93|1221.53|35
1656408650000|2022-06-28 09:30:50|1226.98|1221.58|1226.96|1221.56|1227.01|1221.61|1226.86|1221.46|34
1656408660000|2022-06-28 09:31:00|1226.97|1221.57|1226.66|1221.26|1226.97|1221.57|1226.58|1221.18|31
1656408670000|2022-06-28 09:31:10|1226.65|1221.25|1226.54|1221.14|1226.72|1221.32|1226.49|1221.09|36
1656408680000|2022-06-28 09:31:20|1226.55|1221.15|1226.22|1220.82|1226.55|1221.15|1225.77|1220.37|38
1656408690000|2022-06-28 09:31:30|1226.06|1220.66|1226.36|1220.96|1226.41|1221.01|1225.96|1220.56|29
1656408700000|2022-06-28 09:31:40|1226.31|1220.91|1226.25|1220.85|1226.42|1221.02|1226.14|1220.74|35
1656408710000|2022-06-28 09:31:50|1226.11|1220.71|1225.88|1220.48|1226.18|1220.78|1225.88|1220.48|32
1656408720000|2022-06-28 09:32:00|1225.98|1220.58|1226.43|1221.03|1226.44|1221.04|1225.96|1220.56|31
1656408730000|2022-06-28 09:32:10|1226.42|1221.02|1226.49|1221.09|1226.79|1221.39|1226.4|1221|36
1656408740000|2022-06-28 09:32:20|1226.52|1221.12|1226.38|1220.98|1226.59|1221.19|1226.28|1220.88|34
1656408750000|2022-06-28 09:32:30|1226.39|1220.99|1226.8|1221.4|1226.82|1221.42|1226.32|1220.92|30
1656408760000|2022-06-28 09:32:40|1226.83|1221.43|1226.71|1221.31|1227.05|1221.65|1226.71|1221.31|34
1656408770000|2022-06-28 09:32:50|1226.55|1221.15|1226.48|1221.08|1226.89|1221.49|1226.48|1221.08|33
1656408780000|2022-06-28 09:33:00|1226.47|1221.07|1227.04|1221.64|1227.29|1221.89|1226.47|1221.07|37
1656408790000|2022-06-28 09:33:10|1227.13|1221.73|1226.88|1221.48|1227.13|1221.73|1226.64|1221.24|34
1656408800000|2022-06-28 09:33:20|1226.89|1221.49|1227.03|1221.63|1227.23|1221.83|1226.89|1221.49|34
1656408810000|2022-06-28 09:33:30|1227.17|1221.77|1227.12|1221.72|1227.28|1221.88|1227.04|1221.64|31
1656408820000|2022-06-28 09:33:40|1227.14|1221.74|1227.71|1222.31|1227.99|1222.59|1227.11|1221.71|33
1656408830000|2022-06-28 09:33:50|1227.61|1222.21|1228.01|1222.61|1228.14|1222.74|1227.38|1221.98|31
1656408840000|2022-06-28 09:34:00|1227.98|1222.58|1227.36|1221.96|1228.17|1222.77|1227.36|1221.96|35
1656408850000|2022-06-28 09:34:10|1227.35|1221.95|1227.32|1221.92|1227.4|1222|1227.23|1221.83|33
1656408860000|2022-06-28 09:34:20|1227.37|1221.97|1227.03|1221.63|1227.4|1222|1226.8|1221.4|34
1656408870000|2022-06-28 09:34:30|1227.01|1221.61|1227.27|1221.87|1227.32|1221.92|1226.96|1221.56|34
1656408880000|2022-06-28 09:34:40|1227.28|1221.88|1227.6|1222.2|1227.6|1222.2|1227.17|1221.77|35
1656408890000|2022-06-28 09:34:50|1227.59|1222.19|1227.85|1222.45|1228.17|1222.77|1227.52|1222.12|31
1656408900000|2022-06-28 09:35:00|1227.86|1222.46|1227.96|1222.56|1228.08|1222.68|1227.86|1222.46|29
1656408910000|2022-06-28 09:35:10|1227.99|1222.59|1228.09|1222.69|1228.11|1222.71|1227.9|1222.5|29
1656408920000|2022-06-28 09:35:20|1228.1|1222.7|1227.97|1222.57|1228.25|1222.85|1227.96|1222.56|35
1656408930000|2022-06-28 09:35:30|1228.01|1222.61|1228.34|1222.94|1228.41|1223.01|1228.01|1222.61|34
1656408940000|2022-06-28 09:35:40|1228.35|1222.95|1228.2|1222.8|1228.38|1222.98|1228.1|1222.7|34
1656408950000|2022-06-28 09:35:50|1228.21|1222.81|1227.02|1221.62|1228.21|1222.81|1227.02|1221.62|26
1656408960000|2022-06-28 09:36:00|1226.99|1221.59|1226.99|1221.59|1227.15|1221.75|1226.99|1221.59|27
1656408970000|2022-06-28 09:36:10|1226.96|1221.56|1226.69|1221.29|1227.03|1221.63|1226.55|1221.15|26
1656408980000|2022-06-28 09:36:20|1226.71|1221.31|1226.71|1221.31|1226.74|1221.34|1226.59|1221.19|28
1656408990000|2022-06-28 09:36:30|1226.76|1221.36|1226.75|1221.35|1227.03|1221.63|1226.66|1221.26|34
1656409000000|2022-06-28 09:36:40|1226.72|1221.32|1226.63|1221.23|1226.77|1221.37|1226.5|1221.1|28
1656409010000|2022-06-28 09:36:50|1226.58|1221.18|1226.51|1221.11|1226.75|1221.35|1226.49|1221.09|23
1656409020000|2022-06-28 09:37:00|1226.5|1221.1|1226.54|1221.14|1226.68|1221.28|1226.37|1220.97|30
1656409030000|2022-06-28 09:37:10|1226.53|1221.13|1226.87|1221.47|1226.93|1221.53|1226.53|1221.13|31
1656409040000|2022-06-28 09:37:20|1226.86|1221.46|1226.41|1221.01|1226.86|1221.46|1226.41|1221.01|32
1656409050000|2022-06-28 09:37:30|1226.4|1221|1226.82|1221.42|1226.83|1221.43|1226.4|1221|37
1656409060000|2022-06-28 09:37:40|1226.7|1221.3|1226.77|1221.37|1227.09|1221.69|1226.7|1221.3|33
1656409070000|2022-06-28 09:37:50|1226.79|1221.39|1226.53|1221.13|1226.84|1221.44|1226.42|1221.02|32
1656409080000|2022-06-28 09:38:00|1226.56|1221.16|1226.79|1221.39|1226.89|1221.49|1226.56|1221.16|36
1656409090000|2022-06-28 09:38:10|1226.78|1221.38|1227.46|1222.06|1227.46|1222.06|1226.76|1221.36|32
1656409100000|2022-06-28 09:38:20|1227.53|1222.13|1227.41|1222.01|1227.53|1222.13|1227.26|1221.86|34
1656409110000|2022-06-28 09:38:30|1227.38|1221.98|1227.76|1222.36|1228.14|1222.74|1227.37|1221.97|33
1656409120000|2022-06-28 09:38:40|1227.72|1222.32|1227.13|1221.73|1227.9|1222.5|1227.09|1221.69|30
1656409130000|2022-06-28 09:38:50|1227.11|1221.71|1227.06|1221.66|1227.13|1221.73|1226.99|1221.59|22
1656409140000|2022-06-28 09:39:00|1227.09|1221.69|1226.74|1221.34|1227.15|1221.75|1226.74|1221.34|30
1656409150000|2022-06-28 09:39:10|1226.76|1221.36|1227.12|1221.72|1227.18|1221.78|1226.76|1221.36|27
1656409160000|2022-06-28 09:39:20|1227.11|1221.71|1227.18|1221.78|1227.25|1221.85|1227.11|1221.71|31
1656409170000|2022-06-28 09:39:30|1227.15|1221.75|1227.84|1222.44|1227.84|1222.44|1227.11|1221.71|35
1656409180000|2022-06-28 09:39:40|1227.97|1222.57|1227.55|1222.15|1228.08|1222.68|1227.52|1222.12|36
1656409190000|2022-06-28 09:39:50|1227.56|1222.16|1227.69|1222.29|1227.77|1222.37|1227.56|1222.16|30
1656409200000|2022-06-28 09:40:00|1227.71|1222.31|1227.61|1222.21|1227.76|1222.36|1227.6|1222.2|25
1656409210000|2022-06-28 09:40:10|1227.68|1222.28|1227.56|1222.16|1227.68|1222.28|1227.11|1221.71|33
1656409220000|2022-06-28 09:40:20|1227.54|1222.14|1227.85|1222.45|1227.93|1222.53|1227.48|1222.08|31
1656409230000|2022-06-28 09:40:30|1227.83|1222.43|1227.1|1221.7|1227.85|1222.45|1227.1|1221.7|37
1656409240000|2022-06-28 09:40:40|1226.99|1221.59|1226.25|1220.85|1226.99|1221.59|1226.2|1220.8|35
1656409250000|2022-06-28 09:40:50|1226.27|1220.87|1225.97|1220.57|1226.31|1220.91|1225.89|1220.49|33
1656409260000|2022-06-28 09:41:00|1226.02|1220.62|1226.2|1220.8|1226.32|1220.92|1225.87|1220.47|31
1656409270000|2022-06-28 09:41:10|1226.21|1220.81|1226.21|1220.81|1226.39|1220.99|1226.14|1220.74|29
1656409280000|2022-06-28 09:41:20|1226.22|1220.82|1226.03|1220.63|1226.26|1220.86|1225.9|1220.5|36
1656409290000|2022-06-28 09:41:30|1226.04|1220.64|1225.72|1220.32|1226.25|1220.85|1225.72|1220.32|31
1656409300000|2022-06-28 09:41:40|1225.85|1220.45|1225.59|1220.19|1225.85|1220.45|1225.32|1219.92|35
1656409310000|2022-06-28 09:41:50|1225.57|1220.17|1225.57|1220.17|1225.76|1220.36|1225.44|1220.04|34
1656409320000|2022-06-28 09:42:00|1225.56|1220.16|1225.7|1220.3|1225.81|1220.41|1225.55|1220.15|32
1656409330000|2022-06-28 09:42:10|1225.67|1220.27|1225.66|1220.26|1225.72|1220.32|1225.56|1220.16|28
1656409340000|2022-06-28 09:42:20|1225.62|1220.22|1225.57|1220.17|1225.93|1220.53|1225.52|1220.12|30
1656409350000|2022-06-28 09:42:30|1225.51|1220.11|1225.38|1219.98|1225.65|1220.25|1225.35|1219.95|33
1656409360000|2022-06-28 09:42:40|1225.37|1219.97|1225.18|1219.78|1225.4|1220|1225.15|1219.75|30
1656409370000|2022-06-28 09:42:50|1225.2|1219.8|1225.14|1219.74|1225.23|1219.83|1225.07|1219.67|31
1656409380000|2022-06-28 09:43:00|1225.13|1219.73|1225.19|1219.79|1225.24|1219.84|1225.08|1219.68|34
1656409390000|2022-06-28 09:43:10|1225.2|1219.8|1225.33|1219.93|1225.41|1220.01|1225.2|1219.8|29
1656409400000|2022-06-28 09:43:20|1225.3|1219.9|1225.21|1219.81|1225.35|1219.95|1225.19|1219.79|25
1656409410000|2022-06-28 09:43:30|1225.26|1219.86|1224.44|1219.04|1225.26|1219.86|1224.44|1219.04|29
1656409420000|2022-06-28 09:43:40|1224.29|1218.89|1224.1|1218.7|1224.44|1219.04|1224.04|1218.64|31
1656409430000|2022-06-28 09:43:50|1224.09|1218.69|1223.92|1218.52|1224.27|1218.87|1223.92|1218.52|30
1656409440000|2022-06-28 09:44:00|1223.88|1218.48|1224.02|1218.62|1224.3|1218.9|1223.88|1218.48|31
1656409450000|2022-06-28 09:44:10|1224.05|1218.65|1224|1218.6|1224.32|1218.92|1223.94|1218.54|32
1656409460000|2022-06-28 09:44:20|1223.96|1218.56|1224.01|1218.61|1224.15|1218.75|1223.93|1218.53|31
1656409470000|2022-06-28 09:44:30|1224|1218.6|1224.21|1218.81|1224.21|1218.81|1223.91|1218.51|32
1656409480000|2022-06-28 09:44:40|1224.19|1218.79|1223.9|1218.5|1224.28|1218.88|1223.9|1218.5|27
1656409490000|2022-06-28 09:44:50|1223.91|1218.51|1224.01|1218.61|1224.09|1218.69|1223.91|1218.51|25
1656409500000|2022-06-28 09:45:00|1224.04|1218.64|1223.79|1218.39|1224.04|1218.64|1223.7|1218.3|27
1656409510000|2022-06-28 09:45:10|1223.8|1218.4|1222.93|1217.53|1223.8|1218.4|1222.93|1217.53|34
1656409520000|2022-06-28 09:45:20|1223.01|1217.61|1223|1217.6|1223.26|1217.86|1222.91|1217.51|22
1656409530000|2022-06-28 09:45:30|1223.05|1217.65|1223.22|1217.82|1223.31|1217.91|1222.95|1217.55|22
1656409540000|2022-06-28 09:45:40|1223.26|1217.86|1223.78|1218.38|1223.79|1218.39|1223.08|1217.68|25
1656409550000|2022-06-28 09:45:50|1223.79|1218.39|1223.77|1218.37|1223.96|1218.56|1223.63|1218.23|32
1656409560000|2022-06-28 09:46:00|1223.78|1218.38|1223.9|1218.5|1223.91|1218.51|1223.69|1218.29|30
1656409570000|2022-06-28 09:46:10|1223.89|1218.49|1224.95|1219.55|1224.95|1219.55|1223.89|1218.49|32
1656409580000|2022-06-28 09:46:20|1224.96|1219.56|1224.22|1218.82|1225.03|1219.63|1224.07|1218.67|34
1656409590000|2022-06-28 09:46:30|1224.26|1218.86|1223.64|1218.24|1224.34|1218.94|1223.55|1218.15|34
1656409600000|2022-06-28 09:46:40|1223.59|1218.19|1223.32|1217.92|1223.75|1218.35|1223.32|1217.92|28
1656409610000|2022-06-28 09:46:50|1223.34|1217.94|1223.31|1217.91|1223.62|1218.22|1223.31|1217.91|23
1656409620000|2022-06-28 09:47:00|1223.33|1217.93|1223.62|1218.22|1223.62|1218.22|1223.23|1217.83|28
1656409630000|2022-06-28 09:47:10|1223.59|1218.19|1224.44|1219.04|1224.44|1219.04|1223.53|1218.13|31
1656409640000|2022-06-28 09:47:20|1224.42|1219.02|1224.92|1219.52|1224.92|1219.52|1224.34|1218.94|35
1656409650000|2022-06-28 09:47:30|1224.91|1219.51|1225.81|1220.41|1225.98|1220.58|1224.69|1219.29|35
1656409660000|2022-06-28 09:47:40|1225.78|1220.38|1225.74|1220.34|1225.88|1220.48|1225.63|1220.23|36
1656409670000|2022-06-28 09:47:50|1225.77|1220.37|1225.13|1219.73|1225.79|1220.39|1225.05|1219.65|36
1656409680000|2022-06-28 09:48:00|1225.12|1219.72|1225.68|1220.28|1225.73|1220.33|1225.11|1219.71|34
1656409690000|2022-06-28 09:48:10|1225.87|1220.47|1226|1220.6|1226.18|1220.78|1225.69|1220.29|26
1656409700000|2022-06-28 09:48:20|1226.08|1220.68|1226.19|1220.79|1226.21|1220.81|1225.7|1220.3|34
1656409710000|2022-06-28 09:48:30|1226.23|1220.83|1226.4|1221|1226.49|1221.09|1226|1220.6|37
1656409720000|2022-06-28 09:48:40|1226.75|1221.35|1226.9|1221.5|1227.11|1221.71|1226.61|1221.21|32
1656409730000|2022-06-28 09:48:50|1226.93|1221.53|1227.45|1222.05|1227.63|1222.23|1226.93|1221.53|31
1656409740000|2022-06-28 09:49:00|1227.38|1221.98|1227.89|1222.49|1227.92|1222.52|1227.09|1221.69|37
1656409750000|2022-06-28 09:49:10|1227.96|1222.56|1227.45|1222.05|1227.96|1222.56|1227.3|1221.9|33
1656409760000|2022-06-28 09:49:20|1227.43|1222.03|1227.32|1221.92|1227.53|1222.13|1227.29|1221.89|33
1656409770000|2022-06-28 09:49:30|1227.31|1221.91|1227.32|1221.92|1227.59|1222.19|1227.3|1221.9|33
1656409780000|2022-06-28 09:49:40|1227.26|1221.86|1227.25|1221.85|1227.52|1222.12|1227.15|1221.75|30
1656409790000|2022-06-28 09:49:50|1227.29|1221.89|1227.44|1222.04|1227.52|1222.12|1227.24|1221.84|28
1656409800000|2022-06-28 09:50:00|1227.31|1221.91|1227.46|1222.06|1227.48|1222.08|1227.3|1221.9|30
1656409810000|2022-06-28 09:50:10|1227.5|1222.1|1227.43|1222.03|1227.75|1222.35|1227.43|1222.03|25
1656409820000|2022-06-28 09:50:20|1227.55|1222.15|1227.74|1222.34|1227.87|1222.47|1227.38|1221.98|30
1656409830000|2022-06-28 09:50:30|1227.75|1222.35|1227.6|1222.2|1227.81|1222.41|1227.51|1222.11|29
1656409840000|2022-06-28 09:50:40|1227.64|1222.24|1227.72|1222.32|1227.87|1222.47|1227.56|1222.16|37
1656409850000|2022-06-28 09:50:50|1227.79|1222.39|1227.32|1221.92|1227.8|1222.4|1227.27|1221.87|33
1656409860000|2022-06-28 09:51:00|1227.33|1221.93|1227.33|1221.93|1227.37|1221.97|1227.27|1221.87|21
1656409870000|2022-06-28 09:51:10|1227.29|1221.89|1227.52|1222.12|1227.55|1222.15|1227.22|1221.82|29
1656409880000|2022-06-28 09:51:20|1227.46|1222.06|1227.31|1221.91|1227.64|1222.24|1227.31|1221.91|27
1656409890000|2022-06-28 09:51:30|1227.34|1221.94|1227.04|1221.64|1227.4|1222|1227.04|1221.64|27
1656409900000|2022-06-28 09:51:40|1227.06|1221.66|1226.83|1221.43|1227.06|1221.66|1226.82|1221.42|33
1656409910000|2022-06-28 09:51:50|1226.84|1221.44|1227|1221.6|1227.13|1221.73|1226.81|1221.41|30
1656409920000|2022-06-28 09:52:00|1227.04|1221.64|1227.15|1221.75|1227.32|1221.92|1227.02|1221.62|33
1656409930000|2022-06-28 09:52:10|1227.19|1221.79|1227.37|1221.97|1227.61|1222.21|1227.18|1221.78|29
1656409940000|2022-06-28 09:52:20|1227.33|1221.93|1227.32|1221.92|1227.43|1222.03|1227.26|1221.86|28
1656409950000|2022-06-28 09:52:30|1227.29|1221.89|1227.35|1221.95|1227.42|1222.02|1227.24|1221.84|24
1656409960000|2022-06-28 09:52:40|1227.33|1221.93|1227.44|1222.04|1227.51|1222.11|1227.33|1221.93|23
1656409970000|2022-06-28 09:52:50|1227.43|1222.03|1227.24|1221.84|1227.43|1222.03|1227|1221.6|30
1656409980000|2022-06-28 09:53:00|1227.23|1221.83|1227.7|1222.3|1227.79|1222.39|1227.19|1221.79|28
1656409990000|2022-06-28 09:53:10|1227.79|1222.39|1227.65|1222.25|1227.81|1222.41|1227.57|1222.17|35
1656410000000|2022-06-28 09:53:20|1227.67|1222.27|1227.84|1222.44|1227.86|1222.46|1227.61|1222.21|37
1656410010000|2022-06-28 09:53:30|1227.8|1222.4|1227.13|1221.73|1228.08|1222.68|1227.13|1221.73|34
1656410020000|2022-06-28 09:53:40|1227.08|1221.68|1226.69|1221.29|1227.1|1221.7|1226.38|1220.98|36
1656410030000|2022-06-28 09:53:50|1226.7|1221.3|1226.35|1220.95|1226.7|1221.3|1226.29|1220.89|35
1656410040000|2022-06-28 09:54:00|1226.38|1220.98|1226.93|1221.53|1226.93|1221.53|1226.34|1220.94|29
1656410050000|2022-06-28 09:54:10|1226.9|1221.5|1226.66|1221.26|1227.32|1221.92|1226.66|1221.26|36
1656410060000|2022-06-28 09:54:20|1226.8|1221.4|1226.63|1221.23|1226.8|1221.4|1226.51|1221.11|27
1656410070000|2022-06-28 09:54:30|1226.64|1221.24|1226.37|1220.97|1226.65|1221.25|1226.19|1220.79|30
1656410080000|2022-06-28 09:54:40|1226.36|1220.96|1226.33|1220.93|1226.45|1221.05|1226.29|1220.89|31
1656410090000|2022-06-28 09:54:50|1226.39|1220.99|1226.64|1221.24|1226.74|1221.34|1226.25|1220.85|35
1656410100000|2022-06-28 09:55:00|1226.61|1221.21|1226.28|1220.88|1226.64|1221.24|1226.05|1220.65|26
1656410110000|2022-06-28 09:55:10|1226.2|1220.8|1225.98|1220.58|1226.2|1220.8|1225.62|1220.22|26
1656410120000|2022-06-28 09:55:20|1225.97|1220.57|1226.25|1220.85|1226.35|1220.95|1225.91|1220.51|29
1656410130000|2022-06-28 09:55:30|1226.26|1220.86|1226.91|1221.51|1226.95|1221.55|1226.26|1220.86|27
1656410140000|2022-06-28 09:55:40|1226.88|1221.48|1226.51|1221.11|1226.88|1221.48|1226.41|1221.01|32
1656410150000|2022-06-28 09:55:50|1226.49|1221.09|1226.46|1221.06|1226.52|1221.12|1226.36|1220.96|20
1656410160000|2022-06-28 09:56:00|1226.47|1221.07|1226.75|1221.35|1226.78|1221.38|1226.46|1221.06|31
1656410170000|2022-06-28 09:56:10|1226.8|1221.4|1226.52|1221.12|1226.8|1221.4|1226.5|1221.1|29
1656410180000|2022-06-28 09:56:20|1226.49|1221.09|1226.52|1221.12|1226.53|1221.13|1226.44|1221.04|19
1656410190000|2022-06-28 09:56:30|1226.53|1221.13|1225.8|1220.4|1226.53|1221.13|1225.79|1220.39|26
1656410200000|2022-06-28 09:56:40|1225.82|1220.42|1226.35|1220.95|1226.35|1220.95|1225.79|1220.39|32
1656410210000|2022-06-28 09:56:50|1226.37|1220.97|1226.12|1220.72|1226.58|1221.18|1226.12|1220.72|33
1656410220000|2022-06-28 09:57:00|1226.11|1220.71|1226.12|1220.72|1226.18|1220.78|1226.04|1220.64|29
1656410230000|2022-06-28 09:57:10|1226.08|1220.68|1226.22|1220.82|1226.28|1220.88|1226.04|1220.64|31
1656410240000|2022-06-28 09:57:20|1226.21|1220.81|1225.88|1220.48|1226.31|1220.91|1225.77|1220.37|31
1656410250000|2022-06-28 09:57:30|1225.82|1220.42|1225.8|1220.4|1226.01|1220.61|1225.8|1220.4|32
1656410260000|2022-06-28 09:57:40|1225.61|1220.21|1225.7|1220.3|1225.7|1220.3|1225.45|1220.05|23
1656410270000|2022-06-28 09:57:50|1225.67|1220.27|1225.68|1220.28|1225.88|1220.48|1225.54|1220.14|31
1656410280000|2022-06-28 09:58:00|1225.64|1220.24|1225.76|1220.36|1225.78|1220.38|1225.63|1220.23|31
1656410290000|2022-06-28 09:58:10|1225.74|1220.34|1225.82|1220.42|1225.82|1220.42|1225.55|1220.15|32
1656410300000|2022-06-28 09:58:20|1225.83|1220.43|1225.97|1220.57|1226.1|1220.7|1225.82|1220.42|27
1656410310000|2022-06-28 09:58:30|1225.99|1220.59|1225.36|1219.96|1225.99|1220.59|1225.36|1219.96|31
1656410320000|2022-06-28 09:58:40|1225.39|1219.99|1225.45|1220.05|1225.52|1220.12|1225.3|1219.9|22
1656410330000|2022-06-28 09:58:50|1225.43|1220.03|1225.25|1219.85|1225.43|1220.03|1225.03|1219.63|28
1656410340000|2022-06-28 09:59:00|1225.28|1219.88|1225.49|1220.09|1225.51|1220.11|1225.25|1219.85|31
1656410350000|2022-06-28 09:59:10|1225.54|1220.14|1225.64|1220.24|1225.83|1220.43|1225.54|1220.14|22
1656410360000|2022-06-28 09:59:20|1225.72|1220.32|1225.45|1220.05|1225.72|1220.32|1225.45|1220.05|27
1656410370000|2022-06-28 09:59:30|1225.48|1220.08|1225.48|1220.08|1225.55|1220.15|1225.43|1220.03|22
1656410380000|2022-06-28 09:59:40|1225.45|1220.05|1225.07|1219.67|1225.48|1220.08|1225.07|1219.67|24
1656410390000|2022-06-28 09:59:50|1225.05|1219.65|1225.09|1219.69|1225.12|1219.72|1225.03|1219.63|27
1656410400000|2022-06-28 10:00:00|1225.1|1219.7|1225.66|1220.26|1225.66|1220.26|1225.1|1219.7|30
1656410410000|2022-06-28 10:00:10|1225.74|1220.34|1225.6|1220.2|1225.74|1220.34|1225.5|1220.1|26
1656410420000|2022-06-28 10:00:20|1225.57|1220.17|1225.52|1220.12|1225.6|1220.2|1225.48|1220.08|22
1656410430000|2022-06-28 10:00:30|1225.55|1220.15|1224.62|1219.22|1225.55|1220.15|1224.59|1219.19|24
1656410440000|2022-06-28 10:00:40|1224.66|1219.26|1224.04|1218.64|1224.66|1219.26|1223.88|1218.48|36
1656410450000|2022-06-28 10:00:50|1224.06|1218.66|1224.39|1218.99|1224.48|1219.08|1223.98|1218.58|36
1656410460000|2022-06-28 10:01:00|1224.41|1219.01|1224.42|1219.02|1224.7|1219.3|1224.3|1218.9|32
1656410470000|2022-06-28 10:01:10|1224.61|1219.21|1224.65|1219.25|1224.81|1219.41|1224.5|1219.1|34
1656410480000|2022-06-28 10:01:20|1224.58|1219.18|1224.64|1219.24|1224.69|1219.29|1224.51|1219.11|33
1656410490000|2022-06-28 10:01:30|1224.63|1219.23|1224.57|1219.17|1224.77|1219.37|1224.48|1219.08|29
1656410500000|2022-06-28 10:01:40|1224.56|1219.16|1224.87|1219.47|1225.01|1219.61|1224.43|1219.03|31
1656410510000|2022-06-28 10:01:50|1224.88|1219.48|1225.1|1219.7|1225.16|1219.76|1224.83|1219.43|36
1656410520000|2022-06-28 10:02:00|1225.09|1219.69|1225.23|1219.83|1225.33|1219.93|1225.07|1219.67|33
1656410530000|2022-06-28 10:02:10|1225.24|1219.84|1225.24|1219.84|1225.31|1219.91|1225.09|1219.69|28
1656410540000|2022-06-28 10:02:20|1225.26|1219.86|1225.29|1219.89|1225.34|1219.94|1225.17|1219.77|32
1656410550000|2022-06-28 10:02:30|1225.27|1219.87|1225.22|1219.82|1225.45|1220.05|1225.14|1219.74|34
1656410560000|2022-06-28 10:02:40|1225.18|1219.78|1224.39|1218.99|1225.37|1219.97|1224.22|1218.82|35
1656410570000|2022-06-28 10:02:50|1224.24|1218.84|1224.71|1219.31|1224.72|1219.32|1224.24|1218.84|24
1656410580000|2022-06-28 10:03:00|1224.63|1219.23|1224.89|1219.49|1224.89|1219.49|1224.55|1219.15|32
1656410590000|2022-06-28 10:03:10|1225.03|1219.63|1224.99|1219.59|1225.23|1219.83|1224.86|1219.46|32
1656410600000|2022-06-28 10:03:20|1224.84|1219.44|1224.58|1219.18|1224.9|1219.5|1224.41|1219.01|31
1656410610000|2022-06-28 10:03:30|1224.54|1219.14|1224.52|1219.12|1224.72|1219.32|1224.45|1219.05|30
1656410620000|2022-06-28 10:03:40|1224.4|1219|1224.14|1218.74|1224.51|1219.11|1223.95|1218.55|35
1656410630000|2022-06-28 10:03:50|1224.13|1218.73|1224.48|1219.08|1224.66|1219.26|1224.13|1218.73|35
1656410640000|2022-06-28 10:04:00|1224.49|1219.09|1225.57|1220.17|1225.69|1220.29|1224.48|1219.08|33
1656410650000|2022-06-28 10:04:10|1225.59|1220.19|1224.6|1219.2|1225.61|1220.21|1224.6|1219.2|35
1656410660000|2022-06-28 10:04:20|1224.67|1219.27|1224.63|1219.23|1224.87|1219.47|1224.5|1219.1|31
1656410670000|2022-06-28 10:04:30|1224.67|1219.27|1224.84|1219.44|1224.92|1219.52|1224.63|1219.23|31
1656410680000|2022-06-28 10:04:40|1224.82|1219.42|1224.34|1218.94|1224.85|1219.45|1224.32|1218.92|31
1656410690000|2022-06-28 10:04:50|1224.37|1218.97|1224.28|1218.88|1224.44|1219.04|1224.14|1218.74|34
1656410700000|2022-06-28 10:05:00|1224.25|1218.85|1224.59|1219.19|1224.69|1219.29|1224.24|1218.84|37
1656410710000|2022-06-28 10:05:10|1224.57|1219.17|1224.62|1219.22|1224.7|1219.3|1224.52|1219.12|30
1656410720000|2022-06-28 10:05:20|1224.59|1219.19|1224.7|1219.3|1224.72|1219.32|1224.59|1219.19|29
1656410730000|2022-06-28 10:05:30|1224.69|1219.29|1224.67|1219.27|1224.89|1219.49|1224.55|1219.15|27
1656410740000|2022-06-28 10:05:40|1224.61|1219.21|1224.64|1219.24|1224.76|1219.36|1224.53|1219.13|28
1656410750000|2022-06-28 10:05:50|1224.65|1219.25|1224.8|1219.4|1224.8|1219.4|1224.62|1219.22|31
1656410760000|2022-06-28 10:06:00|1224.73|1219.33|1224.36|1218.96|1224.74|1219.34|1224.26|1218.86|32
1656410770000|2022-06-28 10:06:10|1224.41|1219.01|1224.54|1219.14|1224.66|1219.26|1224.39|1218.99|26
1656410780000|2022-06-28 10:06:20|1224.55|1219.15|1224.99|1219.59|1225.02|1219.62|1224.52|1219.12|24
1656410790000|2022-06-28 10:06:30|1225.02|1219.62|1224.99|1219.59|1225.09|1219.69|1224.89|1219.49|31
1656410800000|2022-06-28 10:06:40|1225.01|1219.61|1224.91|1219.51|1225.07|1219.67|1224.89|1219.49|27
1656410810000|2022-06-28 10:06:50|1224.94|1219.54|1224.99|1219.59|1225.01|1219.61|1224.92|1219.52|22
1656410820000|2022-06-28 10:07:00|1224.97|1219.57|1224.78|1219.38|1224.97|1219.57|1224.7|1219.3|26
1656410830000|2022-06-28 10:07:10|1224.8|1219.4|1224.93|1219.53|1224.99|1219.59|1224.75|1219.35|27
1656410840000|2022-06-28 10:07:20|1224.89|1219.49|1224.97|1219.57|1224.97|1219.57|1224.84|1219.44|19
1656410850000|2022-06-28 10:07:30|1224.98|1219.58|1224.73|1219.33|1224.99|1219.59|1224.68|1219.28|23
1656410860000|2022-06-28 10:07:40|1224.75|1219.35|1224.81|1219.41|1224.83|1219.43|1224.71|1219.31|24
1656410870000|2022-06-28 10:07:50|1224.8|1219.4|1224.73|1219.33|1224.8|1219.4|1224.7|1219.3|26
1656410880000|2022-06-28 10:08:00|1224.75|1219.35|1224.88|1219.48|1224.94|1219.54|1224.75|1219.35|33
1656410890000|2022-06-28 10:08:10|1224.85|1219.45|1224.84|1219.44|1224.97|1219.57|1224.73|1219.33|31
1656410900000|2022-06-28 10:08:20|1224.83|1219.43|1224.81|1219.41|1224.88|1219.48|1224.73|1219.33|30
1656410910000|2022-06-28 10:08:30|1224.8|1219.4|1224.8|1219.4|1224.88|1219.48|1224.77|1219.37|28
1656410920000|2022-06-28 10:08:40|1224.81|1219.41|1225.12|1219.72|1225.24|1219.84|1224.81|1219.41|31
1656410930000|2022-06-28 10:08:50|1225.1|1219.7|1224.61|1219.21|1225.1|1219.7|1224.58|1219.18|27
1656410940000|2022-06-28 10:09:00|1224.59|1219.19|1224.93|1219.53|1224.95|1219.55|1224.56|1219.16|33
1656410950000|2022-06-28 10:09:10|1224.92|1219.52|1225.09|1219.69|1225.14|1219.74|1224.89|1219.49|32
1656410960000|2022-06-28 10:09:20|1225.11|1219.71|1224.87|1219.47|1225.15|1219.75|1224.83|1219.43|33
1656410970000|2022-06-28 10:09:30|1224.86|1219.46|1224.94|1219.54|1224.99|1219.59|1224.86|1219.46|25
1656410980000|2022-06-28 10:09:40|1224.92|1219.52|1224.5|1219.1|1224.92|1219.52|1224.43|1219.03|31
1656410990000|2022-06-28 10:09:50|1224.53|1219.13|1224.62|1219.22|1224.69|1219.29|1224.45|1219.05|31
1656411000000|2022-06-28 10:10:00|1224.53|1219.13|1224.8|1219.4|1225.19|1219.79|1224.49|1219.09|33
1656411010000|2022-06-28 10:10:10|1224.65|1219.25|1224.48|1219.08|1224.83|1219.43|1224.39|1218.99|29
1656411020000|2022-06-28 10:10:20|1224.51|1219.11|1224.57|1219.17|1224.73|1219.33|1224.47|1219.07|27
1656411030000|2022-06-28 10:10:30|1224.58|1219.18|1224.61|1219.21|1224.79|1219.39|1224.57|1219.17|24
1656411040000|2022-06-28 10:10:40|1224.62|1219.22|1224.68|1219.28|1224.78|1219.38|1224.61|1219.21|25
1656411050000|2022-06-28 10:10:50|1224.67|1219.27|1224.6|1219.2|1224.69|1219.29|1224.57|1219.17|22
1656411060000|2022-06-28 10:11:00|1224.59|1219.19|1224.81|1219.41|1224.81|1219.41|1224.59|1219.19|22
1656411070000|2022-06-28 10:11:10|1224.96|1219.56|1224.66|1219.26|1224.96|1219.56|1224.66|1219.26|22
1656411080000|2022-06-28 10:11:20|1224.87|1219.47|1224.69|1219.29|1224.87|1219.47|1224.65|1219.25|26
1656411090000|2022-06-28 10:11:30|1224.72|1219.32|1224.75|1219.35|1224.78|1219.38|1224.67|1219.27|19
1656411100000|2022-06-28 10:11:40|1224.77|1219.37|1224.51|1219.11|1224.77|1219.37|1224.51|1219.11|23
1656411110000|2022-06-28 10:11:50|1224.44|1219.04|1224.43|1219.03|1224.59|1219.19|1224.43|1219.03|23
1656411120000|2022-06-28 10:12:00|1224.44|1219.04|1223.46|1218.06|1224.45|1219.05|1223.46|1218.06|24
1656411130000|2022-06-28 10:12:10|1223.49|1218.09|1223.74|1218.34|1223.84|1218.44|1223.49|1218.09|28
1656411140000|2022-06-28 10:12:20|1223.77|1218.37|1223.88|1218.48|1223.95|1218.55|1223.67|1218.27|33
1656411150000|2022-06-28 10:12:30|1224.04|1218.64|1223.87|1218.47|1224.04|1218.64|1223.87|1218.47|29
1656411160000|2022-06-28 10:12:40|1223.86|1218.46|1224.04|1218.64|1224.04|1218.64|1223.8|1218.4|27
1656411170000|2022-06-28 10:12:50|1224.03|1218.63|1223.85|1218.45|1224.05|1218.65|1223.77|1218.37|30
1656411180000|2022-06-28 10:13:00|1223.84|1218.44|1224.23|1218.83|1224.32|1218.92|1223.84|1218.44|28
1656411190000|2022-06-28 10:13:10|1224.25|1218.85|1224.61|1219.21|1224.73|1219.33|1224.18|1218.78|34
1656411200000|2022-06-28 10:13:20|1224.69|1219.29|1224.72|1219.32|1224.79|1219.39|1224.55|1219.15|29
1656411210000|2022-06-28 10:13:30|1224.7|1219.3|1224.27|1218.87|1224.78|1219.38|1224.27|1218.87|23
1656411220000|2022-06-28 10:13:40|1224.29|1218.89|1224.32|1218.92|1224.43|1219.03|1224.28|1218.88|30
1656411230000|2022-06-28 10:13:50|1224.34|1218.94|1224.42|1219.02|1224.45|1219.05|1224.23|1218.83|31
1656411240000|2022-06-28 10:14:00|1224.43|1219.03|1224.58|1219.18|1224.58|1219.18|1224.42|1219.02|29
1656411250000|2022-06-28 10:14:10|1224.84|1219.44|1224.87|1219.47|1224.91|1219.51|1224.72|1219.32|29
1656411260000|2022-06-28 10:14:20|1224.78|1219.38|1224.94|1219.54|1224.94|1219.54|1224.78|1219.38|18
1656411270000|2022-06-28 10:14:30|1224.89|1219.49|1224.76|1219.36|1224.98|1219.58|1224.7|1219.3|25
1656411280000|2022-06-28 10:14:40|1224.71|1219.31|1224.65|1219.25|1224.91|1219.51|1224.57|1219.17|28
1656411290000|2022-06-28 10:14:50|1224.66|1219.26|1224.72|1219.32|1224.77|1219.37|1224.44|1219.04|31
1656411300000|2022-06-28 10:15:00|1224.69|1219.29|1224.59|1219.19|1224.73|1219.33|1224.27|1218.87|32
1656411310000|2022-06-28 10:15:10|1224.6|1219.2|1224.77|1219.37|1224.85|1219.45|1224.55|1219.15|28
1656411320000|2022-06-28 10:15:20|1224.75|1219.35|1225.02|1219.62|1225.07|1219.67|1224.73|1219.33|29
1656411330000|2022-06-28 10:15:30|1225.16|1219.76|1224.68|1219.28|1225.33|1219.93|1224.65|1219.25|34
1656411340000|2022-06-28 10:15:40|1224.58|1219.18|1224.01|1218.61|1224.58|1219.18|1223.92|1218.52|35
1656411350000|2022-06-28 10:15:50|1223.96|1218.56|1224.31|1218.91|1224.31|1218.91|1223.78|1218.38|31
1656411360000|2022-06-28 10:16:00|1224.19|1218.79|1223.31|1217.91|1224.24|1218.84|1223.23|1217.83|32
1656411370000|2022-06-28 10:16:10|1223.33|1217.93|1223.81|1218.41|1223.89|1218.49|1223.15|1217.75|26
1656411380000|2022-06-28 10:16:20|1223.85|1218.45|1223.65|1218.25|1223.9|1218.5|1223.65|1218.25|33
1656411390000|2022-06-28 10:16:30|1223.64|1218.24|1223.41|1218.01|1223.67|1218.27|1223.33|1217.93|29
1656411400000|2022-06-28 10:16:40|1223.4|1218|1223.74|1218.34|1223.74|1218.34|1223.4|1218|29
1656411410000|2022-06-28 10:16:50|1223.73|1218.33|1223.75|1218.35|1224|1218.6|1223.66|1218.26|31
1656411420000|2022-06-28 10:17:00|1223.72|1218.32|1223.3|1217.9|1223.72|1218.32|1223.3|1217.9|30
1656411430000|2022-06-28 10:17:10|1223.29|1217.89|1223.3|1217.9|1223.46|1218.06|1223.23|1217.83|25
1656411440000|2022-06-28 10:17:20|1223.28|1217.88|1223.33|1217.93|1223.44|1218.04|1223.28|1217.88|20
1656411450000|2022-06-28 10:17:30|1223.32|1217.92|1222.71|1217.31|1223.33|1217.93|1222.71|1217.31|25
1656411460000|2022-06-28 10:17:40|1222.74|1217.34|1222.69|1217.29|1222.88|1217.48|1222.69|1217.29|16
1656411470000|2022-06-28 10:17:50|1222.71|1217.31|1222.63|1217.23|1222.81|1217.41|1222.4|1217|35
1656411480000|2022-06-28 10:18:00|1222.64|1217.24|1222.55|1217.15|1222.64|1217.24|1222.48|1217.08|36
1656411490000|2022-06-28 10:18:10|1222.57|1217.17|1223.39|1217.99|1223.73|1218.33|1222.46|1217.06|30
1656411500000|2022-06-28 10:18:20|1223.29|1217.89|1224.15|1218.75|1224.33|1218.93|1223.29|1217.89|32
1656411510000|2022-06-28 10:18:30|1224.06|1218.66|1223.66|1218.26|1224.21|1218.81|1223.65|1218.25|32
1656411520000|2022-06-28 10:18:40|1223.7|1218.3|1223.56|1218.16|1223.71|1218.31|1223.26|1217.86|28
1656411530000|2022-06-28 10:18:50|1223.55|1218.15|1223.58|1218.18|1223.59|1218.19|1223.5|1218.1|18
1656411540000|2022-06-28 10:19:00|1223.55|1218.15|1223.52|1218.12|1223.56|1218.16|1223.43|1218.03|15
1656411550000|2022-06-28 10:19:10|1223.51|1218.11|1223.6|1218.2|1223.69|1218.29|1223.21|1217.81|28
1656411560000|2022-06-28 10:19:20|1223.56|1218.16|1223.68|1218.28|1223.68|1218.28|1223.49|1218.09|28
1656411570000|2022-06-28 10:19:30|1223.67|1218.27|1224.28|1218.88|1224.33|1218.93|1223.59|1218.19|28
1656411580000|2022-06-28 10:19:40|1224.33|1218.93|1225.46|1220.06|1225.46|1220.06|1224.32|1218.92|34
1656411590000|2022-06-28 10:19:50|1225.43|1220.03|1225.06|1219.66|1225.44|1220.04|1225.06|1219.66|30
1656411600000|2022-06-28 10:20:00|1225.13|1219.73|1224.97|1219.57|1225.27|1219.87|1224.79|1219.39|33
1656411610000|2022-06-28 10:20:10|1225.03|1219.63|1225.52|1220.12|1225.53|1220.13|1225.03|1219.63|31
1656411620000|2022-06-28 10:20:20|1225.51|1220.11|1226.54|1221.14|1226.54|1221.14|1225.49|1220.09|34
1656411630000|2022-06-28 10:20:30|1226.49|1221.09|1226.75|1221.35|1227|1221.6|1226.35|1220.95|34
1656411640000|2022-06-28 10:20:40|1226.74|1221.34|1226.64|1221.24|1226.98|1221.58|1226.55|1221.15|26
1656411650000|2022-06-28 10:20:50|1226.68|1221.28|1226.73|1221.33|1226.86|1221.46|1226.61|1221.21|35
1656411660000|2022-06-28 10:21:00|1226.55|1221.15|1226.41|1221.01|1226.55|1221.15|1226.41|1221.01|28
1656411670000|2022-06-28 10:21:10|1226.39|1220.99|1225.81|1220.41|1226.41|1221.01|1225.74|1220.34|35
1656411680000|2022-06-28 10:21:20|1225.69|1220.29|1225.7|1220.3|1225.76|1220.36|1225.6|1220.2|18
1656411690000|2022-06-28 10:21:30|1225.64|1220.24|1225.19|1219.79|1225.64|1220.24|1225.19|1219.79|28
1656411700000|2022-06-28 10:21:40|1225.09|1219.69|1224.65|1219.25|1225.26|1219.86|1224.56|1219.16|26
1656411710000|2022-06-28 10:21:50|1224.6|1219.2|1224.87|1219.47|1224.92|1219.52|1224.6|1219.2|31
1656411720000|2022-06-28 10:22:00|1224.86|1219.46|1224.68|1219.28|1224.89|1219.49|1224.64|1219.24|28
1656411730000|2022-06-28 10:22:10|1224.72|1219.32|1224.57|1219.17|1224.74|1219.34|1224.54|1219.14|26
1656411740000|2022-06-28 10:22:20|1224.54|1219.14|1225.14|1219.74|1225.14|1219.74|1224.54|1219.14|31
1656411750000|2022-06-28 10:22:30|1225.16|1219.76|1225.47|1220.07|1225.57|1220.17|1225.07|1219.67|27
1656411760000|2022-06-28 10:22:40|1225.5|1220.1|1225.55|1220.15|1225.58|1220.18|1225.49|1220.09|27
1656411770000|2022-06-28 10:22:50|1225.62|1220.22|1225.57|1220.17|1225.63|1220.23|1225.51|1220.11|22
1656411780000|2022-06-28 10:23:00|1225.55|1220.15|1225.85|1220.45|1226.11|1220.71|1225.55|1220.15|38
1656411790000|2022-06-28 10:23:10|1225.86|1220.46|1226.11|1220.71|1226.23|1220.83|1225.85|1220.45|33
1656411800000|2022-06-28 10:23:20|1226.17|1220.77|1227.36|1221.96|1227.36|1221.96|1226.14|1220.74|29
1656411810000|2022-06-28 10:23:30|1227.35|1221.95|1226.78|1221.38|1227.42|1222.02|1226.73|1221.33|34
1656411820000|2022-06-28 10:23:40|1226.79|1221.39|1226.55|1221.15|1226.82|1221.42|1226.44|1221.04|30
1656411830000|2022-06-28 10:23:50|1226.53|1221.13|1226.58|1221.18|1226.63|1221.23|1226.39|1220.99|30
1656411840000|2022-06-28 10:24:00|1226.54|1221.14|1226.34|1220.94|1226.59|1221.19|1226.34|1220.94|33
1656411850000|2022-06-28 10:24:10|1226.25|1220.85|1225.24|1219.84|1226.36|1220.96|1225.24|1219.84|30
1656411860000|2022-06-28 10:24:20|1225.23|1219.83|1223.94|1218.54|1225.23|1219.83|1223.94|1218.54|28
1656411870000|2022-06-28 10:24:30|1223.93|1218.53|1223.48|1218.08|1224.26|1218.86|1223.03|1217.63|39
1656411880000|2022-06-28 10:24:40|1223.24|1217.84|1223.66|1218.26|1223.73|1218.33|1223.24|1217.84|29
1656411890000|2022-06-28 10:24:50|1223.71|1218.31|1223.33|1217.93|1223.74|1218.34|1223.19|1217.79|35
1656411900000|2022-06-28 10:25:00|1223.34|1217.94|1223.27|1217.87|1223.38|1217.98|1222.92|1217.52|34
1656411910000|2022-06-28 10:25:10|1223.28|1217.88|1223.11|1217.71|1223.48|1218.08|1223.08|1217.68|31
1656411920000|2022-06-28 10:25:20|1223.13|1217.73|1223.31|1217.91|1223.38|1217.98|1223.12|1217.72|26
1656411930000|2022-06-28 10:25:30|1223.35|1217.95|1223.93|1218.53|1224.01|1218.61|1223.31|1217.91|25
1656411940000|2022-06-28 10:25:40|1223.94|1218.54|1223.96|1218.56|1224.15|1218.75|1223.93|1218.53|26
1656411950000|2022-06-28 10:25:50|1223.94|1218.54|1223.9|1218.5|1224.27|1218.87|1223.57|1218.17|35
1656411960000|2022-06-28 10:26:00|1223.89|1218.49|1224.52|1219.12|1224.6|1219.2|1223.89|1218.49|36
1656411970000|2022-06-28 10:26:10|1224.55|1219.15|1225.05|1219.65|1225.05|1219.65|1224.55|1219.15|22
1656411980000|2022-06-28 10:26:20|1225.12|1219.72|1225.05|1219.65|1225.27|1219.87|1224.83|1219.43|30
1656411990000|2022-06-28 10:26:30|1225.01|1219.61|1224.5|1219.1|1225.01|1219.61|1224.43|1219.03|28
1656412000000|2022-06-28 10:26:40|1224.49|1219.09|1224.99|1219.59|1224.99|1219.59|1224.45|1219.05|32
1656412010000|2022-06-28 10:26:50|1224.95|1219.55|1224.83|1219.43|1224.95|1219.55|1224.75|1219.35|26
1656412020000|2022-06-28 10:27:00|1224.92|1219.52|1224.83|1219.43|1224.97|1219.57|1224.64|1219.24|33
1656412030000|2022-06-28 10:27:10|1224.86|1219.46|1224.83|1219.43|1224.93|1219.53|1224.74|1219.34|27
1656412040000|2022-06-28 10:27:20|1224.84|1219.44|1224.99|1219.59|1224.99|1219.59|1224.79|1219.39|21
1656412050000|2022-06-28 10:27:30|1225.43|1220.03|1224.97|1219.57|1225.53|1220.13|1224.91|1219.51|28
1656412060000|2022-06-28 10:27:40|1224.95|1219.55|1225.43|1220.03|1225.43|1220.03|1224.95|1219.55|33
1656412070000|2022-06-28 10:27:50|1225.42|1220.02|1224.85|1219.45|1225.51|1220.11|1224.8|1219.4|34
1656412080000|2022-06-28 10:28:00|1224.75|1219.35|1224.67|1219.27|1224.77|1219.37|1224.55|1219.15|22
1656412090000|2022-06-28 10:28:10|1224.68|1219.28|1224.57|1219.17|1224.68|1219.28|1224.51|1219.11|24
1656412100000|2022-06-28 10:28:20|1224.52|1219.12|1224.75|1219.35|1224.75|1219.35|1224.51|1219.11|14
1656412110000|2022-06-28 10:28:30|1224.69|1219.29|1224.97|1219.57|1224.97|1219.57|1224.56|1219.16|31
1656412120000|2022-06-28 10:28:40|1224.93|1219.53|1224.72|1219.32|1224.93|1219.53|1224.61|1219.21|26
1656412130000|2022-06-28 10:28:50|1224.73|1219.33|1224.15|1218.75|1224.79|1219.39|1223.97|1218.57|30
1656412140000|2022-06-28 10:29:00|1224.25|1218.85|1224.23|1218.83|1224.43|1219.03|1224.06|1218.66|26
1656412150000|2022-06-28 10:29:10|1224.21|1218.81|1224.37|1218.97|1224.42|1219.02|1224.21|1218.81|22
1656412160000|2022-06-28 10:29:20|1224.38|1218.98|1224.05|1218.65|1224.44|1219.04|1223.97|1218.57|20
1656412170000|2022-06-28 10:29:30|1224.07|1218.67|1223.83|1218.43|1224.07|1218.67|1223.73|1218.33|28
1656412180000|2022-06-28 10:29:40|1223.84|1218.44|1224.4|1219|1224.42|1219.02|1223.84|1218.44|30
1656412190000|2022-06-28 10:29:50|1224.38|1218.98|1224.77|1219.37|1224.8|1219.4|1224.34|1218.94|26
1656412200000|2022-06-28 10:30:00|1224.74|1219.34|1224.45|1219.05|1224.74|1219.34|1224.43|1219.03|33
1656412210000|2022-06-28 10:30:10|1224.44|1219.04|1225.01|1219.61|1225.01|1219.61|1224.4|1219|27
1656412220000|2022-06-28 10:30:20|1224.96|1219.56|1224.9|1219.5|1225.04|1219.64|1224.84|1219.44|30
1656412230000|2022-06-28 10:30:30|1224.93|1219.53|1225.03|1219.63|1225.16|1219.76|1224.84|1219.44|28
1656412240000|2022-06-28 10:30:40|1225.07|1219.67|1225.11|1219.71|1225.11|1219.71|1224.96|1219.56|33
1656412250000|2022-06-28 10:30:50|1225.15|1219.75|1224.83|1219.43|1225.16|1219.76|1224.78|1219.38|31
1656412260000|2022-06-28 10:31:00|1224.85|1219.45|1224.69|1219.29|1224.85|1219.45|1224.59|1219.19|24
1656412270000|2022-06-28 10:31:10|1224.68|1219.28|1224.67|1219.27|1224.73|1219.33|1224.63|1219.23|21
1656412280000|2022-06-28 10:31:20|1224.69|1219.29|1225.45|1220.05|1225.45|1220.05|1224.67|1219.27|35
1656412290000|2022-06-28 10:31:30|1225.41|1220.01|1226.45|1221.05|1226.45|1221.05|1225.38|1219.98|35
1656412300000|2022-06-28 10:31:40|1226.46|1221.06|1226.01|1220.61|1226.46|1221.06|1225.89|1220.49|33
1656412310000|2022-06-28 10:31:50|1226.02|1220.62|1224.96|1219.56|1226.06|1220.66|1224.96|1219.56|37
1656412320000|2022-06-28 10:32:00|1224.93|1219.53|1225.62|1220.22|1225.66|1220.26|1224.93|1219.53|30
1656412330000|2022-06-28 10:32:10|1225.55|1220.15|1225.5|1220.1|1225.71|1220.31|1225.4|1220|32
1656412340000|2022-06-28 10:32:20|1225.49|1220.09|1225.43|1220.03|1225.49|1220.09|1225.24|1219.84|22
1656412350000|2022-06-28 10:32:30|1225.41|1220.01|1225.96|1220.56|1226|1220.6|1225.41|1220.01|18
1656412360000|2022-06-28 10:32:40|1225.9|1220.5|1225.53|1220.13|1225.91|1220.51|1225.5|1220.1|27
1656412370000|2022-06-28 10:32:50|1225.54|1220.14|1225.43|1220.03|1225.62|1220.22|1225.43|1220.03|17
1656412380000|2022-06-28 10:33:00|1225.46|1220.06|1225.49|1220.09|1225.57|1220.17|1225.44|1220.04|18
1656412390000|2022-06-28 10:33:10|1225.45|1220.05|1225.02|1219.62|1225.45|1220.05|1225.02|1219.62|19
1656412400000|2022-06-28 10:33:20|1225.06|1219.66|1225.33|1219.93|1225.34|1219.94|1225.02|1219.62|25
1656412410000|2022-06-28 10:33:30|1225.32|1219.92|1225.64|1220.24|1225.66|1220.26|1225.3|1219.9|32
1656412420000|2022-06-28 10:33:40|1225.63|1220.23|1226.01|1220.61|1226.06|1220.66|1225.63|1220.23|33
1656412430000|2022-06-28 10:33:50|1226.02|1220.62|1226.09|1220.69|1226.41|1221.01|1226.02|1220.62|33
1656412440000|2022-06-28 10:34:00|1226.12|1220.72|1225.72|1220.32|1226.4|1221|1225.72|1220.32|33
1656412450000|2022-06-28 10:34:10|1225.67|1220.27|1225.56|1220.16|1225.68|1220.28|1225.45|1220.05|29
1656412460000|2022-06-28 10:34:20|1225.58|1220.18|1225.61|1220.21|1225.64|1220.24|1225.42|1220.02|24
1656412470000|2022-06-28 10:34:30|1225.59|1220.19|1225.63|1220.23|1225.68|1220.28|1225.57|1220.17|18
1656412480000|2022-06-28 10:34:40|1225.64|1220.24|1225.56|1220.16|1225.7|1220.3|1225.56|1220.16|21
1656412490000|2022-06-28 10:34:50|1225.6|1220.2|1225.62|1220.22|1225.62|1220.22|1225.51|1220.11|24
1656412500000|2022-06-28 10:35:00|1225.61|1220.21|1225.64|1220.24|1225.65|1220.25|1225.54|1220.14|26
1656412510000|2022-06-28 10:35:10|1225.65|1220.25|1225.66|1220.26|1225.7|1220.3|1225.6|1220.2|16
1656412520000|2022-06-28 10:35:20|1225.67|1220.27|1225.65|1220.25|1225.69|1220.29|1225.63|1220.23|14
1656412530000|2022-06-28 10:35:30|1225.66|1220.26|1226.12|1220.72|1226.12|1220.72|1225.65|1220.25|18
1656412540000|2022-06-28 10:35:40|1226.01|1220.61|1225.81|1220.41|1226.01|1220.61|1225.6|1220.2|34
1656412550000|2022-06-28 10:35:50|1225.8|1220.4|1225.78|1220.38|1225.94|1220.54|1225.74|1220.34|28
1656412560000|2022-06-28 10:36:00|1225.76|1220.36|1225.53|1220.13|1225.78|1220.38|1225.47|1220.07|28
1656412570000|2022-06-28 10:36:10|1225.54|1220.14|1225.27|1219.87|1225.56|1220.16|1225.27|1219.87|22
1656412580000|2022-06-28 10:36:20|1225.24|1219.84|1225.17|1219.77|1225.24|1219.84|1224.96|1219.56|35
1656412590000|2022-06-28 10:36:30|1225.19|1219.79|1225.19|1219.79|1225.25|1219.85|1225.03|1219.63|23
1656412600000|2022-06-28 10:36:40|1225.24|1219.84|1225.35|1219.95|1225.66|1220.26|1225.15|1219.75|28
1656412610000|2022-06-28 10:36:50|1225.36|1219.96|1224.94|1219.54|1225.36|1219.96|1224.89|1219.49|29
1656412620000|2022-06-28 10:37:00|1224.93|1219.53|1225.02|1219.62|1225.03|1219.63|1224.89|1219.49|25
1656412630000|2022-06-28 10:37:10|1225|1219.6|1224.87|1219.47|1225.02|1219.62|1224.86|1219.46|25
1656412640000|2022-06-28 10:37:20|1224.86|1219.46|1225.21|1219.81|1225.21|1219.81|1224.86|1219.46|24
1656412650000|2022-06-28 10:37:30|1225.2|1219.8|1225.33|1219.93|1225.4|1220|1225.2|1219.8|28
1656412660000|2022-06-28 10:37:40|1225.3|1219.9|1225.21|1219.81|1225.34|1219.94|1225.18|1219.78|21
1656412670000|2022-06-28 10:37:50|1225.22|1219.82|1224.92|1219.52|1225.27|1219.87|1224.85|1219.45|26
1656412680000|2022-06-28 10:38:00|1224.89|1219.49|1224.74|1219.34|1224.93|1219.53|1224.69|1219.29|19
1656412690000|2022-06-28 10:38:10|1224.76|1219.36|1224.75|1219.35|1224.91|1219.51|1224.69|1219.29|21
1656412700000|2022-06-28 10:38:20|1224.77|1219.37|1224.68|1219.28|1224.78|1219.38|1224.68|1219.28|9
1656412710000|2022-06-28 10:38:30|1224.71|1219.31|1224.94|1219.54|1224.94|1219.54|1224.67|1219.27|16
1656412720000|2022-06-28 10:38:40|1224.97|1219.57|1224.97|1219.57|1225.16|1219.76|1224.91|1219.51|30
1656412730000|2022-06-28 10:38:50|1224.95|1219.55|1224.94|1219.54|1224.99|1219.59|1224.83|1219.43|32
1656412740000|2022-06-28 10:39:00|1224.93|1219.53|1224.52|1219.12|1225.01|1219.61|1224.48|1219.08|29
1656412750000|2022-06-28 10:39:10|1224.54|1219.14|1223.98|1218.58|1224.54|1219.14|1223.96|1218.56|22
1656412760000|2022-06-28 10:39:20|1224.07|1218.67|1224.08|1218.68|1224.16|1218.76|1223.9|1218.5|31
1656412770000|2022-06-28 10:39:30|1224.11|1218.71|1223.75|1218.35|1224.11|1218.71|1223.75|1218.35|19
1656412780000|2022-06-28 10:39:40|1223.73|1218.33|1223.05|1217.65|1223.73|1218.33|1223.04|1217.64|36
1656412790000|2022-06-28 10:39:50|1223.03|1217.63|1223.24|1217.84|1223.28|1217.88|1223|1217.6|32
1656412800000|2022-06-28 10:40:00|1223.23|1217.83|1222.92|1217.52|1223.37|1217.97|1222.89|1217.49|33
1656412810000|2022-06-28 10:40:10|1222.96|1217.56|1223.12|1217.72|1223.17|1217.77|1222.89|1217.49|36
1656412820000|2022-06-28 10:40:20|1223.13|1217.73|1223.63|1218.23|1223.68|1218.28|1222.93|1217.53|33
1656412830000|2022-06-28 10:40:30|1223.66|1218.26|1223.77|1218.37|1223.78|1218.38|1223.66|1218.26|27
1656412840000|2022-06-28 10:40:40|1223.76|1218.36|1224.52|1219.12|1224.56|1219.16|1223.76|1218.36|32
1656412850000|2022-06-28 10:40:50|1224.55|1219.15|1224.86|1219.46|1224.86|1219.46|1224.53|1219.13|27
1656412860000|2022-06-28 10:41:00|1224.84|1219.44|1224.25|1218.85|1225.06|1219.66|1224.14|1218.74|28
1656412870000|2022-06-28 10:41:10|1224.24|1218.84|1224|1218.6|1224.24|1218.84|1223.99|1218.59|29
1656412880000|2022-06-28 10:41:20|1223.96|1218.56|1223.93|1218.53|1223.96|1218.56|1223.45|1218.05|30
1656412890000|2022-06-28 10:41:30|1223.94|1218.54|1223.83|1218.43|1224.02|1218.62|1223.81|1218.41|27
1656412900000|2022-06-28 10:41:40|1223.82|1218.42|1223.93|1218.53|1223.96|1218.56|1223.66|1218.26|27
1656412910000|2022-06-28 10:41:50|1223.88|1218.48|1223.66|1218.26|1223.93|1218.53|1223.66|1218.26|30
1656412920000|2022-06-28 10:42:00|1223.6|1218.2|1223.54|1218.14|1223.69|1218.29|1223.47|1218.07|28
1656412930000|2022-06-28 10:42:10|1223.52|1218.12|1223.77|1218.37|1223.77|1218.37|1223.21|1217.81|32
1656412940000|2022-06-28 10:42:20|1223.7|1218.3|1223.8|1218.4|1223.88|1218.48|1223.7|1218.3|31
1656412950000|2022-06-28 10:42:30|1223.77|1218.37|1223.65|1218.25|1223.8|1218.4|1223.62|1218.22|27
1656412960000|2022-06-28 10:42:40|1223.67|1218.27|1223.54|1218.14|1223.67|1218.27|1223.42|1218.02|32
1656412970000|2022-06-28 10:42:50|1223.57|1218.17|1224.25|1218.85|1224.43|1219.03|1223.57|1218.17|34
1656412980000|2022-06-28 10:43:00|1224.26|1218.86|1224.12|1218.72|1224.43|1219.03|1224.07|1218.67|27
1656412990000|2022-06-28 10:43:10|1224.11|1218.71|1224.14|1218.74|1224.33|1218.93|1224.07|1218.67|31
1656413000000|2022-06-28 10:43:20|1224.13|1218.73|1224.1|1218.7|1224.27|1218.87|1224.08|1218.68|27
1656413010000|2022-06-28 10:43:30|1224.13|1218.73|1224.13|1218.73|1224.24|1218.84|1224.06|1218.66|27
1656413020000|2022-06-28 10:43:40|1224.12|1218.72|1223.75|1218.35|1224.14|1218.74|1223.63|1218.23|30
1656413030000|2022-06-28 10:43:50|1223.7|1218.3|1223.61|1218.21|1223.7|1218.3|1223.52|1218.12|25
1656413040000|2022-06-28 10:44:00|1223.65|1218.25|1222.94|1217.54|1223.69|1218.29|1222.81|1217.41|30
1656413050000|2022-06-28 10:44:10|1222.61|1217.21|1222.57|1217.17|1222.81|1217.41|1222.45|1217.05|32
1656413060000|2022-06-28 10:44:20|1222.56|1217.16|1221.37|1215.97|1222.64|1217.24|1221.15|1215.75|29
1656413070000|2022-06-28 10:44:30|1221.12|1215.72|1220.77|1215.37|1221.18|1215.78|1220.21|1214.81|39
1656413080000|2022-06-28 10:44:40|1220.85|1215.45|1220.88|1215.48|1221.26|1215.86|1220.72|1215.32|32
1656413090000|2022-06-28 10:44:50|1220.81|1215.41|1219.65|1214.25|1220.81|1215.41|1219.58|1214.18|34
1656413100000|2022-06-28 10:45:00|1219.66|1214.26|1220.02|1214.62|1220.02|1214.62|1219.66|1214.26|35
1656413110000|2022-06-28 10:45:10|1219.87|1214.47|1220.28|1214.88|1220.42|1215.02|1219.87|1214.47|36
1656413120000|2022-06-28 10:45:20|1220.25|1214.85|1219.93|1214.53|1220.68|1215.28|1219.88|1214.48|36
1656413130000|2022-06-28 10:45:30|1219.96|1214.56|1220.15|1214.75|1220.17|1214.77|1219.76|1214.36|33
1656413140000|2022-06-28 10:45:40|1220.25|1214.85|1220.82|1215.42|1220.84|1215.44|1220.25|1214.85|33
1656413150000|2022-06-28 10:45:50|1220.83|1215.43|1220.84|1215.44|1221.19|1215.79|1220.76|1215.36|36
1656413160000|2022-06-28 10:46:00|1220.75|1215.35|1220.15|1214.75|1220.75|1215.35|1219.94|1214.54|37
1656413170000|2022-06-28 10:46:10|1220.18|1214.78|1220.64|1215.24|1220.68|1215.28|1220.18|1214.78|34
1656413180000|2022-06-28 10:46:20|1220.65|1215.25|1220.59|1215.19|1220.67|1215.27|1220.52|1215.12|31
1656413190000|2022-06-28 10:46:30|1220.57|1215.17|1220.61|1215.21|1220.75|1215.35|1220.52|1215.12|33
1656413200000|2022-06-28 10:46:40|1220.63|1215.23|1220.98|1215.58|1221.14|1215.74|1220.63|1215.23|28
1656413210000|2022-06-28 10:46:50|1221.03|1215.63|1220.75|1215.35|1221.04|1215.64|1220.57|1215.17|32
1656413220000|2022-06-28 10:47:00|1220.76|1215.36|1221.59|1216.19|1221.59|1216.19|1220.76|1215.36|29
1656413230000|2022-06-28 10:47:10|1221.6|1216.2|1221.74|1216.34|1221.94|1216.54|1221.6|1216.2|32
1656413240000|2022-06-28 10:47:20|1221.77|1216.37|1222.11|1216.71|1222.13|1216.73|1221.5|1216.1|31
1656413250000|2022-06-28 10:47:30|1222.13|1216.73|1221.84|1216.44|1222.44|1217.04|1221.8|1216.4|31
1656413260000|2022-06-28 10:47:40|1221.82|1216.42|1221.22|1215.82|1221.86|1216.46|1221.22|1215.82|29
1656413270000|2022-06-28 10:47:50|1221.26|1215.86|1221.48|1216.08|1221.48|1216.08|1221.13|1215.73|35
1656413280000|2022-06-28 10:48:00|1221.56|1216.16|1221.04|1215.64|1221.56|1216.16|1220.99|1215.59|39
1656413290000|2022-06-28 10:48:10|1221.06|1215.66|1221.3|1215.9|1221.36|1215.96|1221.06|1215.66|31
1656413300000|2022-06-28 10:48:20|1221.29|1215.89|1221.25|1215.85|1221.33|1215.93|1221.24|1215.84|28
1656413310000|2022-06-28 10:48:30|1221.24|1215.84|1221.35|1215.95|1221.35|1215.95|1221.21|1215.81|28
1656413320000|2022-06-28 10:48:40|1221.36|1215.96|1220.93|1215.53|1221.37|1215.97|1220.83|1215.43|34
1656413330000|2022-06-28 10:48:50|1220.92|1215.52|1221.1|1215.7|1221.27|1215.87|1220.87|1215.47|33
1656413340000|2022-06-28 10:49:00|1221.09|1215.69|1220.51|1215.11|1221.17|1215.77|1220.46|1215.06|32
1656413350000|2022-06-28 10:49:10|1220.49|1215.09|1220.71|1215.31|1220.79|1215.39|1220.48|1215.08|32
1656413360000|2022-06-28 10:49:20|1220.76|1215.36|1221.6|1216.2|1221.6|1216.2|1220.76|1215.36|34
1656413370000|2022-06-28 10:49:30|1221.59|1216.19|1221.86|1216.46|1221.97|1216.57|1221.55|1216.15|35
1656413380000|2022-06-28 10:49:40|1221.89|1216.49|1221.75|1216.35|1222.27|1216.87|1221.7|1216.3|33
1656413390000|2022-06-28 10:49:50|1221.68|1216.28|1221.59|1216.19|1221.89|1216.49|1221.57|1216.17|36
1656413400000|2022-06-28 10:50:00|1221.62|1216.22|1221.97|1216.57|1222.06|1216.66|1221.62|1216.22|31
1656413410000|2022-06-28 10:50:10|1222|1216.6|1221.11|1215.71|1222.01|1216.61|1221.06|1215.66|29
1656413420000|2022-06-28 10:50:20|1221.04|1215.64|1221.13|1215.73|1221.2|1215.8|1221.02|1215.62|30
1656413430000|2022-06-28 10:50:30|1221.15|1215.75|1221.23|1215.83|1221.54|1216.14|1221.12|1215.72|29
1656413440000|2022-06-28 10:50:40|1220.97|1215.57|1220.5|1215.1|1221.08|1215.68|1220.35|1214.95|37
1656413450000|2022-06-28 10:50:50|1220.54|1215.14|1221.19|1215.79|1221.19|1215.79|1220.54|1215.14|30
1656413460000|2022-06-28 10:51:00|1221.15|1215.75|1221.67|1216.27|1221.68|1216.28|1221.13|1215.73|32
1656413470000|2022-06-28 10:51:10|1221.7|1216.3|1221.12|1215.72|1221.73|1216.33|1221.09|1215.69|39
1656413480000|2022-06-28 10:51:20|1221.19|1215.79|1221.16|1215.76|1221.22|1215.82|1221.09|1215.69|34
1656413490000|2022-06-28 10:51:30|1221.18|1215.78|1220.99|1215.59|1221.26|1215.86|1220.99|1215.59|30
1656413500000|2022-06-28 10:51:40|1220.97|1215.57|1221.43|1216.03|1221.5|1216.1|1220.9|1215.5|31
1656413510000|2022-06-28 10:51:50|1221.44|1216.04|1222.11|1216.71|1222.16|1216.76|1221.44|1216.04|28
1656413520000|2022-06-28 10:52:00|1222.1|1216.7|1222.89|1217.49|1222.91|1217.51|1222.1|1216.7|34
1656413530000|2022-06-28 10:52:10|1222.85|1217.45|1222.94|1217.54|1223.03|1217.63|1222.84|1217.44|32
1656413540000|2022-06-28 10:52:20|1222.97|1217.57|1223.21|1217.81|1223.36|1217.96|1222.94|1217.54|32
1656413550000|2022-06-28 10:52:30|1223.22|1217.82|1223.18|1217.78|1223.44|1218.04|1223.11|1217.71|26
1656413560000|2022-06-28 10:52:40|1223.21|1217.81|1223.24|1217.84|1223.47|1218.07|1223.19|1217.79|29
1656413570000|2022-06-28 10:52:50|1223.31|1217.91|1222.89|1217.49|1223.39|1217.99|1222.59|1217.19|35
1656413580000|2022-06-28 10:53:00|1222.87|1217.47|1223.5|1218.1|1223.58|1218.18|1222.87|1217.47|37
1656413590000|2022-06-28 10:53:10|1223.61|1218.21|1223.2|1217.8|1224.05|1218.65|1223.05|1217.65|31
1656413600000|2022-06-28 10:53:20|1223.17|1217.77|1222.94|1217.54|1223.26|1217.86|1222.94|1217.54|24
1656413610000|2022-06-28 10:53:30|1222.93|1217.53|1222.99|1217.59|1223.08|1217.68|1222.93|1217.53|20
1656413620000|2022-06-28 10:53:40|1223.02|1217.62|1222.68|1217.28|1223.04|1217.64|1222.68|1217.28|33
1656413630000|2022-06-28 10:53:50|1222.66|1217.26|1222.68|1217.28|1222.71|1217.31|1222.22|1216.82|25
1656413640000|2022-06-28 10:54:00|1222.69|1217.29|1222.56|1217.16|1222.78|1217.38|1222.52|1217.12|31
1656413650000|2022-06-28 10:54:10|1222.49|1217.09|1222.5|1217.1|1222.58|1217.18|1222.42|1217.02|23
1656413660000|2022-06-28 10:54:20|1222.47|1217.07|1222.71|1217.31|1222.71|1217.31|1222.47|1217.07|20
1656413670000|2022-06-28 10:54:30|1222.74|1217.34|1223.46|1218.06|1223.47|1218.07|1222.74|1217.34|33
1656413680000|2022-06-28 10:54:40|1223.45|1218.05|1223.56|1218.16|1223.7|1218.3|1223.42|1218.02|27
1656413690000|2022-06-28 10:54:50|1223.63|1218.23|1223.22|1217.82|1223.65|1218.25|1223.13|1217.73|19
1656413700000|2022-06-28 10:55:00|1223.25|1217.85|1223.14|1217.74|1223.37|1217.97|1223.14|1217.74|33
1656413710000|2022-06-28 10:55:10|1223.19|1217.79|1223.13|1217.73|1223.24|1217.84|1222.88|1217.48|37
1656413720000|2022-06-28 10:55:20|1223.2|1217.8|1222.86|1217.46|1223.25|1217.85|1222.78|1217.38|30
1656413730000|2022-06-28 10:55:30|1222.85|1217.45|1222.54|1217.14|1222.85|1217.45|1222.5|1217.1|29
1656413740000|2022-06-28 10:55:40|1222.55|1217.15|1223.09|1217.69|1223.15|1217.75|1222.55|1217.15|34
1656413750000|2022-06-28 10:55:50|1223.08|1217.68|1223.14|1217.74|1223.21|1217.81|1223.06|1217.66|31
1656413760000|2022-06-28 10:56:00|1223.15|1217.75|1222.57|1217.17|1223.15|1217.75|1222.57|1217.17|25
1656413770000|2022-06-28 10:56:10|1222.56|1217.16|1222.44|1217.04|1222.79|1217.39|1222.43|1217.03|35
1656413780000|2022-06-28 10:56:20|1222.46|1217.06|1222.88|1217.48|1222.91|1217.51|1222.41|1217.01|24
1656413790000|2022-06-28 10:56:30|1222.87|1217.47|1223.58|1218.18|1223.58|1218.18|1222.87|1217.47|21
1656413800000|2022-06-28 10:56:40|1223.78|1218.38|1223.52|1218.12|1223.8|1218.4|1223.3|1217.9|32
1656413810000|2022-06-28 10:56:50|1223.51|1218.11|1223.42|1218.02|1223.65|1218.25|1223.22|1217.82|34
1656413820000|2022-06-28 10:57:00|1223.41|1218.01|1223.54|1218.14|1223.55|1218.15|1223.41|1218.01|29
1656413830000|2022-06-28 10:57:10|1223.58|1218.18|1224.14|1218.74|1224.19|1218.79|1223.54|1218.14|27
1656413840000|2022-06-28 10:57:20|1224.37|1218.97|1224.09|1218.69|1224.37|1218.97|1223.83|1218.43|32
1656413850000|2022-06-28 10:57:30|1224.08|1218.68|1224.02|1218.62|1224.31|1218.91|1223.96|1218.56|31
1656413860000|2022-06-28 10:57:40|1224.03|1218.63|1223.73|1218.33|1224.06|1218.66|1223.64|1218.24|36
1656413870000|2022-06-28 10:57:50|1223.71|1218.31|1223.31|1217.91|1223.72|1218.32|1223.12|1217.72|34
1656413880000|2022-06-28 10:58:00|1223.23|1217.83|1223.48|1218.08|1223.58|1218.18|1223.19|1217.79|29
1656413890000|2022-06-28 10:58:10|1223.45|1218.05|1223.43|1218.03|1223.5|1218.1|1223.29|1217.89|29
1656413900000|2022-06-28 10:58:20|1223.48|1218.08|1223.39|1217.99|1223.49|1218.09|1223.31|1217.91|18
1656413910000|2022-06-28 10:58:30|1223.37|1217.97|1223.25|1217.85|1223.38|1217.98|1223.15|1217.75|21
1656413920000|2022-06-28 10:58:40|1223.26|1217.86|1222.84|1217.44|1223.29|1217.89|1222.79|1217.39|32
1656413930000|2022-06-28 10:58:50|1222.87|1217.47|1222.77|1217.37|1222.95|1217.55|1222.73|1217.33|31
1656413940000|2022-06-28 10:59:00|1222.79|1217.39|1223.17|1217.77|1223.17|1217.77|1222.79|1217.39|23
1656413950000|2022-06-28 10:59:10|1223.22|1217.82|1223.21|1217.81|1223.58|1218.18|1223.19|1217.79|29
1656413960000|2022-06-28 10:59:20|1223.17|1217.77|1223.24|1217.84|1223.43|1218.03|1223.04|1217.64|35
1656413970000|2022-06-28 10:59:30|1223.23|1217.83|1223.39|1217.99|1223.4|1218|1223.22|1217.82|26
1656413980000|2022-06-28 10:59:40|1223.41|1218.01|1223.61|1218.21|1223.7|1218.3|1223.39|1217.99|24
1656413990000|2022-06-28 10:59:50|1223.59|1218.19|1223.46|1218.06|1223.59|1218.19|1223.31|1217.91|33
1656414000000|2022-06-28 11:00:00|1223.47|1218.07|1223.9|1218.5|1223.98|1218.58|1223.4|1218|30
1656414010000|2022-06-28 11:00:10|1223.99|1218.59|1224.31|1218.91|1224.46|1219.06|1223.98|1218.58|35
1656414020000|2022-06-28 11:00:20|1224.26|1218.86|1224.28|1218.88|1224.35|1218.95|1224.14|1218.74|33
1656414030000|2022-06-28 11:00:30|1224.26|1218.86|1223.81|1218.41|1224.26|1218.86|1223.79|1218.39|34
1656414040000|2022-06-28 11:00:40|1223.79|1218.39|1223.24|1217.84|1223.81|1218.41|1223.04|1217.64|31
1656414050000|2022-06-28 11:00:50|1223.23|1217.83|1223.3|1217.9|1223.44|1218.04|1223.23|1217.83|27
1656414060000|2022-06-28 11:01:00|1223.19|1217.79|1222.87|1217.47|1223.19|1217.79|1222.85|1217.45|29
1656414070000|2022-06-28 11:01:10|1222.91|1217.51|1222.74|1217.34|1222.91|1217.51|1222.68|1217.28|26
1656414080000|2022-06-28 11:01:20|1222.53|1217.13|1222.52|1217.12|1222.79|1217.39|1222.47|1217.07|27
1656414090000|2022-06-28 11:01:30|1222.54|1217.14|1222.88|1217.48|1222.93|1217.53|1222.52|1217.12|34
1656414100000|2022-06-28 11:01:40|1222.89|1217.49|1222.45|1217.05|1222.93|1217.53|1222.4|1217|32
1656414110000|2022-06-28 11:01:50|1222.46|1217.06|1222.41|1217.01|1222.59|1217.19|1222.4|1217|29
1656414120000|2022-06-28 11:02:00|1222.42|1217.02|1222.64|1217.24|1222.72|1217.32|1222.41|1217.01|33
1656414130000|2022-06-28 11:02:10|1222.62|1217.22|1222.53|1217.13|1223.03|1217.63|1222.52|1217.12|33
1656414140000|2022-06-28 11:02:20|1222.54|1217.14|1222.62|1217.22|1222.87|1217.47|1222.54|1217.14|32
1656414150000|2022-06-28 11:02:30|1222.6|1217.2|1222.37|1216.97|1222.6|1217.2|1222.25|1216.85|25
1656414160000|2022-06-28 11:02:40|1222.38|1216.98|1221.87|1216.47|1222.4|1217|1221.86|1216.46|32
1656414170000|2022-06-28 11:02:50|1221.74|1216.34|1221.9|1216.5|1221.93|1216.53|1221.69|1216.29|31
1656414180000|2022-06-28 11:03:00|1221.88|1216.48|1222.02|1216.62|1222.04|1216.64|1221.78|1216.38|28
1656414190000|2022-06-28 11:03:10|1222|1216.6|1222.1|1216.7|1222.1|1216.7|1221.97|1216.57|29
1656414200000|2022-06-28 11:03:20|1222.11|1216.71|1221.97|1216.57|1222.11|1216.71|1221.88|1216.48|29
1656414210000|2022-06-28 11:03:30|1221.99|1216.59|1222|1216.6|1222.04|1216.64|1221.97|1216.57|19
1656414220000|2022-06-28 11:03:40|1221.94|1216.54|1221.97|1216.57|1222.02|1216.62|1221.91|1216.51|29
1656414230000|2022-06-28 11:03:50|1221.7|1216.3|1220.78|1215.38|1221.7|1216.3|1220.53|1215.13|28
1656414240000|2022-06-28 11:04:00|1220.76|1215.36|1220.33|1214.93|1220.81|1215.41|1220.33|1214.93|26
1656414250000|2022-06-28 11:04:10|1220.31|1214.91|1220.96|1215.56|1220.96|1215.56|1220.24|1214.84|30
1656414260000|2022-06-28 11:04:20|1221|1215.6|1218.7|1213.3|1221|1215.6|1218.7|1213.3|35
1656414270000|2022-06-28 11:04:30|1218.69|1213.29|1220.27|1214.87|1220.29|1214.89|1218.69|1213.29|36
1656414280000|2022-06-28 11:04:40|1220.17|1214.77|1220.7|1215.3|1220.96|1215.56|1220.17|1214.77|34
1656414290000|2022-06-28 11:04:50|1220.72|1215.32|1219.75|1214.35|1220.79|1215.39|1219.61|1214.21|36
1656414300000|2022-06-28 11:05:00|1219.73|1214.33|1220.25|1214.85|1220.3|1214.9|1219.73|1214.33|30
1656414310000|2022-06-28 11:05:10|1220.42|1215.02|1220.31|1214.91|1220.73|1215.33|1220.24|1214.84|29
1656414320000|2022-06-28 11:05:20|1220.3|1214.9|1220|1214.6|1220.31|1214.91|1219.75|1214.35|34
1656414330000|2022-06-28 11:05:30|1220.04|1214.64|1220.64|1215.24|1220.92|1215.52|1220.04|1214.64|29
1656414340000|2022-06-28 11:05:40|1220.69|1215.29|1220.57|1215.17|1220.88|1215.48|1220.47|1215.07|37
1656414350000|2022-06-28 11:05:50|1220.6|1215.2|1220.71|1215.31|1220.8|1215.4|1220.57|1215.17|30
1656414360000|2022-06-28 11:06:00|1220.72|1215.32|1220.59|1215.19|1220.74|1215.34|1220.41|1215.01|33
1656414370000|2022-06-28 11:06:10|1220.58|1215.18|1220.54|1215.14|1220.67|1215.27|1220.54|1215.14|26
1656414380000|2022-06-28 11:06:20|1220.56|1215.16|1220.49|1215.09|1220.64|1215.24|1220.36|1214.96|25
1656414390000|2022-06-28 11:06:30|1220.5|1215.1|1220.24|1214.84|1220.68|1215.28|1220.1|1214.7|34
1656414400000|2022-06-28 11:06:40|1220.23|1214.83|1219.47|1214.07|1220.27|1214.87|1219.47|1214.07|27
1656414410000|2022-06-28 11:06:50|1219.48|1214.08|1219.05|1213.65|1219.48|1214.08|1218.88|1213.48|30
1656414420000|2022-06-28 11:07:00|1219.1|1213.7|1219.11|1213.71|1219.16|1213.76|1218.75|1213.35|35
1656414430000|2022-06-28 11:07:10|1219.1|1213.7|1217.74|1212.34|1219.16|1213.76|1217.42|1212.02|35
1656414440000|2022-06-28 11:07:20|1217.79|1212.39|1217.4|1212|1217.79|1212.39|1217.04|1211.64|34
1656414450000|2022-06-28 11:07:30|1217.21|1211.81|1216.85|1211.45|1217.24|1211.84|1216.54|1211.14|34
1656414460000|2022-06-28 11:07:40|1216.84|1211.44|1219.65|1214.25|1219.85|1214.45|1216.76|1211.36|35
1656414470000|2022-06-28 11:07:50|1219.62|1214.22|1220.74|1215.34|1220.96|1215.56|1219.39|1213.99|34
1656414480000|2022-06-28 11:08:00|1220.45|1215.05|1220.38|1214.98|1220.78|1215.38|1220.34|1214.94|33
1656414490000|2022-06-28 11:08:10|1220.4|1215|1220.7|1215.3|1220.87|1215.47|1220.4|1215|29
1656414500000|2022-06-28 11:08:20|1220.67|1215.27|1220.84|1215.44|1220.88|1215.48|1220.56|1215.16|31
1656414510000|2022-06-28 11:08:30|1220.88|1215.48|1219.99|1214.59|1221.03|1215.63|1219.93|1214.53|35
1656414520000|2022-06-28 11:08:40|1219.95|1214.55|1219.78|1214.38|1220.2|1214.8|1219.7|1214.3|35
1656414530000|2022-06-28 11:08:50|1219.76|1214.36|1219.72|1214.32|1219.81|1214.41|1219.34|1213.94|32
1656414540000|2022-06-28 11:09:00|1219.73|1214.33|1219.64|1214.24|1219.75|1214.35|1219.52|1214.12|32
1656414550000|2022-06-28 11:09:10|1219.68|1214.28|1220.06|1214.66|1220.07|1214.67|1219.62|1214.22|35
1656414560000|2022-06-28 11:09:20|1220.01|1214.61|1219.84|1214.44|1220.03|1214.63|1219.41|1214.01|30
1656414570000|2022-06-28 11:09:30|1219.95|1214.55|1220.11|1214.71|1220.44|1215.04|1219.95|1214.55|33
1656414580000|2022-06-28 11:09:40|1220.08|1214.68|1220.23|1214.83|1220.26|1214.86|1220.07|1214.67|29
1656414590000|2022-06-28 11:09:50|1220.22|1214.82|1220.8|1215.4|1220.84|1215.44|1220.19|1214.79|30
1656414600000|2022-06-28 11:10:00|1220.84|1215.44|1220.7|1215.3|1221.15|1215.75|1220.57|1215.17|35
1656414610000|2022-06-28 11:10:10|1220.68|1215.28|1220.7|1215.3|1220.78|1215.38|1220.52|1215.12|27
1656414620000|2022-06-28 11:10:20|1220.87|1215.47|1221.66|1216.26|1221.66|1216.26|1220.85|1215.45|30
1656414630000|2022-06-28 11:10:30|1221.72|1216.32|1222.26|1216.86|1222.26|1216.86|1221.69|1216.29|25
1656414640000|2022-06-28 11:10:40|1222.23|1216.83|1222.97|1217.57|1222.98|1217.58|1222.23|1216.83|34
1656414650000|2022-06-28 11:10:50|1222.77|1217.37|1223.6|1218.2|1223.64|1218.24|1222.68|1217.28|36
1656414660000|2022-06-28 11:11:00|1223.54|1218.14|1222.45|1217.05|1223.55|1218.15|1222.4|1217|32
1656414670000|2022-06-28 11:11:10|1222.53|1217.13|1222.71|1217.31|1222.71|1217.31|1222.25|1216.85|27
1656414680000|2022-06-28 11:11:20|1222.68|1217.28|1223.17|1217.77|1223.67|1218.27|1222.68|1217.28|32
1656414690000|2022-06-28 11:11:30|1223.27|1217.87|1223.01|1217.61|1223.27|1217.87|1222.71|1217.31|35
1656414700000|2022-06-28 11:11:40|1223|1217.6|1222.54|1217.14|1223.11|1217.71|1222.54|1217.14|32
1656414710000|2022-06-28 11:11:50|1222.53|1217.13|1222.63|1217.23|1222.68|1217.28|1222.51|1217.11|31
1656414720000|2022-06-28 11:12:00|1222.62|1217.22|1222.75|1217.35|1222.95|1217.55|1222.48|1217.08|27
1656414730000|2022-06-28 11:12:10|1222.7|1217.3|1222.55|1217.15|1222.73|1217.33|1222.39|1216.99|25
1656414740000|2022-06-28 11:12:20|1222.59|1217.19|1222.64|1217.24|1222.78|1217.38|1222.29|1216.89|29
1656414750000|2022-06-28 11:12:30|1222.58|1217.18|1222.6|1217.2|1222.95|1217.55|1222.55|1217.15|28
1656414760000|2022-06-28 11:12:40|1222.58|1217.18|1222.98|1217.58|1223.04|1217.64|1222.56|1217.16|24
1656414770000|2022-06-28 11:12:50|1222.97|1217.57|1223.13|1217.73|1223.13|1217.73|1222.61|1217.21|33
1656414780000|2022-06-28 11:13:00|1223.23|1217.83|1223.28|1217.88|1223.4|1218|1223.14|1217.74|29
1656414790000|2022-06-28 11:13:10|1223.26|1217.86|1223.05|1217.65|1223.26|1217.86|1222.95|1217.55|29
1656414800000|2022-06-28 11:13:20|1223.2|1217.8|1223.75|1218.35|1223.78|1218.38|1223.2|1217.8|27
1656414810000|2022-06-28 11:13:30|1223.78|1218.38|1223.71|1218.31|1223.78|1218.38|1223.65|1218.25|27
1656414820000|2022-06-28 11:13:40|1223.75|1218.35|1223.91|1218.51|1223.92|1218.52|1223.73|1218.33|30
1656414830000|2022-06-28 11:13:50|1224.07|1218.67|1224.03|1218.63|1224.16|1218.76|1223.85|1218.45|26
1656414840000|2022-06-28 11:14:00|1224.07|1218.67|1223.97|1218.57|1224.18|1218.78|1223.86|1218.46|34
1656414850000|2022-06-28 11:14:10|1223.94|1218.54|1224.02|1218.62|1224.06|1218.66|1223.73|1218.33|27
1656414860000|2022-06-28 11:14:20|1223.91|1218.51|1224.21|1218.81|1224.29|1218.89|1223.9|1218.5|28
1656414870000|2022-06-28 11:14:30|1224.14|1218.74|1224.65|1219.25|1224.65|1219.25|1223.86|1218.46|26
1656414880000|2022-06-28 11:14:40|1224.45|1219.05|1224.44|1219.04|1224.6|1219.2|1224.24|1218.84|16
1656414890000|2022-06-28 11:14:50|1224.53|1219.13|1226.27|1220.87|1226.79|1221.39|1224.44|1219.04|23
1656414900000|2022-06-28 11:15:00|1226.21|1220.81|1226.1|1220.7|1226.27|1220.87|1225.84|1220.44|35
1656414910000|2022-06-28 11:15:10|1226.14|1220.74|1227.4|1222|1227.42|1222.02|1226.14|1220.74|35
1656414920000|2022-06-28 11:15:20|1227.41|1222.01|1227.84|1222.44|1228.53|1223.13|1227.3|1221.9|33
1656414930000|2022-06-28 11:15:30|1227.85|1222.45|1227.31|1221.91|1227.86|1222.46|1227.31|1221.91|30
1656414940000|2022-06-28 11:15:40|1227.03|1221.63|1226.31|1220.91|1227.03|1221.63|1226.31|1220.91|33
1656414950000|2022-06-28 11:15:50|1226.28|1220.88|1225.33|1219.93|1226.38|1220.98|1225.33|1219.93|33
1656414960000|2022-06-28 11:16:00|1225.24|1219.84|1224.36|1218.96|1225.24|1219.84|1224.24|1218.84|28
1656414970000|2022-06-28 11:16:10|1224.38|1218.98|1224.23|1218.83|1224.55|1219.15|1224.1|1218.7|32
1656414980000|2022-06-28 11:16:20|1224.11|1218.71|1223.88|1218.48|1224.25|1218.85|1223.6|1218.2|33
1656414990000|2022-06-28 11:16:30|1223.96|1218.56|1224.25|1218.85|1224.33|1218.93|1223.62|1218.22|27
1656415000000|2022-06-28 11:16:40|1224.29|1218.89|1224.04|1218.64|1224.44|1219.04|1224.04|1218.64|27
1656415010000|2022-06-28 11:16:50|1224.03|1218.63|1224.05|1218.65|1224.05|1218.65|1223.82|1218.42|23
1656415020000|2022-06-28 11:17:00|1224.16|1218.76|1224.01|1218.61|1224.21|1218.81|1223.98|1218.58|28
1656415030000|2022-06-28 11:17:10|1223.89|1218.49|1223.38|1217.98|1223.9|1218.5|1223.38|1217.98|23
1656415040000|2022-06-28 11:17:20|1223.32|1217.92|1222.96|1217.56|1223.58|1218.18|1222.96|1217.56|28
1656415050000|2022-06-28 11:17:30|1222.97|1217.57|1223.85|1218.45|1223.86|1218.46|1222.93|1217.53|33
1656415060000|2022-06-28 11:17:40|1224.09|1218.69|1223.39|1217.99|1224.17|1218.77|1223.37|1217.97|32
1656415070000|2022-06-28 11:17:50|1223.51|1218.11|1223.85|1218.45|1224.05|1218.65|1223.51|1218.11|32
1656415080000|2022-06-28 11:18:00|1223.84|1218.44|1224.04|1218.64|1224.06|1218.66|1223.83|1218.43|27
1656415090000|2022-06-28 11:18:10|1223.88|1218.48|1223.55|1218.15|1224|1218.6|1223.55|1218.15|24
1656415100000|2022-06-28 11:18:20|1223.51|1218.11|1223.55|1218.15|1224.08|1218.68|1223.51|1218.11|32
1656415110000|2022-06-28 11:18:30|1223.54|1218.14|1223.47|1218.07|1223.54|1218.14|1223.37|1217.97|33
1656415120000|2022-06-28 11:18:40|1223.43|1218.03|1223.44|1218.04|1223.7|1218.3|1223.43|1218.03|24
1656415130000|2022-06-28 11:18:50|1223.39|1217.99|1223.33|1217.93|1223.54|1218.14|1223.33|1217.93|29
1656415140000|2022-06-28 11:19:00|1223.39|1217.99|1223.61|1218.21|1223.72|1218.32|1223.32|1217.92|28
1656415150000|2022-06-28 11:19:10|1223.6|1218.2|1223.66|1218.26|1223.73|1218.33|1223.5|1218.1|34
1656415160000|2022-06-28 11:19:20|1223.65|1218.25|1223.14|1217.74|1223.66|1218.26|1223.14|1217.74|33
1656415170000|2022-06-28 11:19:30|1223.08|1217.68|1222.99|1217.59|1223.14|1217.74|1222.94|1217.54|26
1656415180000|2022-06-28 11:19:40|1222.94|1217.54|1223.3|1217.9|1223.3|1217.9|1222.84|1217.44|27
1656415190000|2022-06-28 11:19:50|1223.29|1217.89|1223.68|1218.28|1223.68|1218.28|1223.29|1217.89|28
1656415200000|2022-06-28 11:20:00|1223.69|1218.29|1223.14|1217.74|1223.78|1218.38|1222.88|1217.48|31
1656415210000|2022-06-28 11:20:10|1223.15|1217.75|1222.96|1217.56|1223.19|1217.79|1222.83|1217.43|32
1656415220000|2022-06-28 11:20:20|1222.97|1217.57|1222.92|1217.52|1223.13|1217.73|1222.86|1217.46|28
1656415230000|2022-06-28 11:20:30|1223.04|1217.64|1223.25|1217.85|1223.35|1217.95|1223.01|1217.61|31
1656415240000|2022-06-28 11:20:40|1223.14|1217.74|1223.59|1218.19|1223.59|1218.19|1223.05|1217.65|32
1656415250000|2022-06-28 11:20:50|1223.69|1218.29|1223.67|1218.27|1223.94|1218.54|1223.48|1218.08|24
1656415260000|2022-06-28 11:21:00|1223.59|1218.19|1223.58|1218.18|1224.04|1218.64|1223.53|1218.13|32
1656415270000|2022-06-28 11:21:10|1223.6|1218.2|1223.18|1217.78|1223.6|1218.2|1223.18|1217.78|35
1656415280000|2022-06-28 11:21:20|1223.21|1217.81|1222.95|1217.55|1223.23|1217.83|1222.92|1217.52|26
1656415290000|2022-06-28 11:21:30|1223.06|1217.66|1223.62|1218.22|1223.63|1218.23|1222.79|1217.39|30
1656415300000|2022-06-28 11:21:40|1223.67|1218.27|1224.58|1219.18|1224.66|1219.26|1223.67|1218.27|31
1656415310000|2022-06-28 11:21:50|1224.45|1219.05|1224.58|1219.18|1224.59|1219.19|1224.39|1218.99|24
1656415320000|2022-06-28 11:22:00|1224.59|1219.19|1224.56|1219.16|1224.74|1219.34|1224.52|1219.12|15
1656415330000|2022-06-28 11:22:10|1224.53|1219.13|1224.18|1218.78|1224.53|1219.13|1224.05|1218.65|21
1656415340000|2022-06-28 11:22:20|1224.17|1218.77|1224.05|1218.65|1224.3|1218.9|1224.05|1218.65|20
1656415350000|2022-06-28 11:22:30|1224.07|1218.67|1224.02|1218.62|1224.11|1218.71|1223.83|1218.43|28
1656415360000|2022-06-28 11:22:40|1224.05|1218.65|1223.82|1218.42|1224.05|1218.65|1223.79|1218.39|17
1656415370000|2022-06-28 11:22:50|1223.83|1218.43|1224.02|1218.62|1224.11|1218.71|1223.83|1218.43|13
1656415380000|2022-06-28 11:23:00|1223.97|1218.57|1224.01|1218.61|1224.06|1218.66|1223.66|1218.26|23
1656415390000|2022-06-28 11:23:10|1224|1218.6|1223.77|1218.37|1224.11|1218.71|1223.55|1218.15|21
1656415400000|2022-06-28 11:23:20|1223.79|1218.39|1224.33|1218.93|1224.57|1219.17|1223.79|1218.39|22
1656415410000|2022-06-28 11:23:30|1224.34|1218.94|1224.23|1218.83|1224.64|1219.24|1224.21|1218.81|27
1656415420000|2022-06-28 11:23:40|1224.24|1218.84|1224.24|1218.84|1224.39|1218.99|1224.22|1218.82|19
1656415430000|2022-06-28 11:23:50|1224.31|1218.91|1224.59|1219.19|1224.66|1219.26|1224.23|1218.83|17
1656415440000|2022-06-28 11:24:00|1224.68|1219.28|1224.58|1219.18|1224.8|1219.4|1224.48|1219.08|29
1656415450000|2022-06-28 11:24:10|1224.74|1219.34|1225.68|1220.28|1226.1|1220.7|1224.73|1219.33|37
1656415460000|2022-06-28 11:24:20|1225.69|1220.29|1225.64|1220.24|1225.71|1220.31|1225.57|1220.17|32
1656415470000|2022-06-28 11:24:30|1225.65|1220.25|1225.46|1220.06|1225.67|1220.27|1225.31|1219.91|29
1656415480000|2022-06-28 11:24:40|1225.42|1220.02|1225.22|1219.82|1225.42|1220.02|1225.18|1219.78|21
1656415490000|2022-06-28 11:24:50|1225.18|1219.78|1224.88|1219.48|1225.19|1219.79|1224.88|1219.48|21
1656415500000|2022-06-28 11:25:00|1225.05|1219.65|1224.96|1219.56|1225.16|1219.76|1224.79|1219.39|30
1656415510000|2022-06-28 11:25:10|1225.1|1219.7|1225.05|1219.65|1225.15|1219.75|1224.93|1219.53|23
1656415520000|2022-06-28 11:25:20|1225.06|1219.66|1224.95|1219.55|1225.11|1219.71|1224.9|1219.5|15
1656415530000|2022-06-28 11:25:30|1224.92|1219.52|1225|1219.6|1225.01|1219.61|1224.91|1219.51|16
1656415540000|2022-06-28 11:25:40|1224.96|1219.56|1225.36|1219.96|1225.38|1219.98|1224.93|1219.53|18
1656415550000|2022-06-28 11:25:50|1225.38|1219.98|1225.56|1220.16|1225.94|1220.54|1225.38|1219.98|32
1656415560000|2022-06-28 11:26:00|1225.57|1220.17|1226.33|1220.93|1226.4|1221|1225.28|1219.88|34
1656415570000|2022-06-28 11:26:10|1226.27|1220.87|1225.98|1220.58|1226.27|1220.87|1225.83|1220.43|27
1656415580000|2022-06-28 11:26:20|1225.94|1220.54|1227.44|1222.04|1227.69|1222.29|1225.94|1220.54|33
1656415590000|2022-06-28 11:26:30|1227.54|1222.14|1227.55|1222.15|1228.25|1222.85|1227.44|1222.04|34
1656415600000|2022-06-28 11:26:40|1227.56|1222.16|1227.38|1221.98|1227.58|1222.18|1227.31|1221.91|28
1656415610000|2022-06-28 11:26:50|1227.41|1222.01|1227.14|1221.74|1227.41|1222.01|1227.1|1221.7|33
1656415620000|2022-06-28 11:27:00|1227.13|1221.73|1227.46|1222.06|1227.69|1222.29|1227.13|1221.73|33
1656415630000|2022-06-28 11:27:10|1227.44|1222.04|1227.28|1221.88|1227.48|1222.08|1227.26|1221.86|30
1656415640000|2022-06-28 11:27:20|1227.33|1221.93|1227.14|1221.74|1227.47|1222.07|1227.06|1221.66|25
1656415650000|2022-06-28 11:27:30|1227.12|1221.72|1227.13|1221.73|1227.13|1221.73|1226.84|1221.44|30
1656415660000|2022-06-28 11:27:40|1227.07|1221.67|1226.96|1221.56|1227.25|1221.85|1226.91|1221.51|32
1656415670000|2022-06-28 11:27:50|1226.98|1221.58|1226.88|1221.48|1227.09|1221.69|1226.75|1221.35|32
1656415680000|2022-06-28 11:28:00|1226.85|1221.45|1226.72|1221.32|1226.91|1221.51|1226.54|1221.14|31
1656415690000|2022-06-28 11:28:10|1226.8|1221.4|1226.66|1221.26|1226.83|1221.43|1226.6|1221.2|33
1656415700000|2022-06-28 11:28:20|1226.62|1221.22|1226.68|1221.28|1226.7|1221.3|1226.54|1221.14|18
1656415710000|2022-06-28 11:28:30|1226.62|1221.22|1226.92|1221.52|1226.95|1221.55|1226.49|1221.09|21
1656415720000|2022-06-28 11:28:40|1226.8|1221.4|1226.73|1221.33|1226.92|1221.52|1226.65|1221.25|25
1656415730000|2022-06-28 11:28:50|1226.78|1221.38|1226.89|1221.49|1226.94|1221.54|1226.69|1221.29|29
1656415740000|2022-06-28 11:29:00|1226.87|1221.47|1227.09|1221.69|1227.16|1221.76|1226.87|1221.47|21
1656415750000|2022-06-28 11:29:10|1227.07|1221.67|1227.84|1222.44|1227.84|1222.44|1227.07|1221.67|24
1656415760000|2022-06-28 11:29:20|1227.83|1222.43|1229.98|1224.58|1230.06|1224.66|1227.83|1222.43|28
1656415770000|2022-06-28 11:29:30|1229.96|1224.56|1229.51|1224.11|1229.96|1224.56|1228.83|1223.43|38
1656415780000|2022-06-28 11:29:40|1229.52|1224.12|1228.92|1223.52|1229.54|1224.14|1228.92|1223.52|33
1656415790000|2022-06-28 11:29:50|1228.89|1223.49|1228.38|1222.98|1228.89|1223.49|1228.26|1222.86|35
1656415800000|2022-06-28 11:30:00|1228.35|1222.95|1227.85|1222.45|1228.36|1222.96|1227.85|1222.45|36
1656415810000|2022-06-28 11:30:10|1227.81|1222.41|1227.68|1222.28|1228.12|1222.72|1227.68|1222.28|34
1656415820000|2022-06-28 11:30:20|1227.71|1222.31|1227.46|1222.06|1227.75|1222.35|1227.42|1222.02|29
1656415830000|2022-06-28 11:30:30|1227.42|1222.02|1227.14|1221.74|1227.56|1222.16|1227.09|1221.69|34
1656415840000|2022-06-28 11:30:40|1227.11|1221.71|1227.13|1221.73|1227.3|1221.9|1227.11|1221.71|25
1656415850000|2022-06-28 11:30:50|1227.12|1221.72|1227.25|1221.85|1227.41|1222.01|1227.1|1221.7|27
1656415860000|2022-06-28 11:31:00|1227.29|1221.89|1227.25|1221.85|1227.42|1222.02|1227.21|1221.81|24
1656415870000|2022-06-28 11:31:10|1227.22|1221.82|1226.94|1221.54|1227.22|1221.82|1226.86|1221.46|25
1656415880000|2022-06-28 11:31:20|1227.02|1221.62|1226.8|1221.4|1227.18|1221.78|1226.68|1221.28|31
1656415890000|2022-06-28 11:31:30|1226.81|1221.41|1227.16|1221.76|1227.22|1221.82|1226.61|1221.21|36
1656415900000|2022-06-28 11:31:40|1227.17|1221.77|1227.11|1221.71|1227.31|1221.91|1227.11|1221.71|18
1656415910000|2022-06-28 11:31:50|1227.2|1221.8|1228.03|1222.63|1228.05|1222.65|1227.2|1221.8|29
1656415920000|2022-06-28 11:32:00|1228.01|1222.61|1227.92|1222.52|1228.05|1222.65|1227.9|1222.5|23
1656415930000|2022-06-28 11:32:10|1227.91|1222.51|1228.68|1223.28|1228.94|1223.54|1227.89|1222.49|33
1656415940000|2022-06-28 11:32:20|1228.79|1223.39|1229.33|1223.93|1229.33|1223.93|1228.47|1223.07|22
1656415950000|2022-06-28 11:32:30|1229.21|1223.81|1229.11|1223.71|1229.34|1223.94|1228.87|1223.47|33
1656415960000|2022-06-28 11:32:40|1229.13|1223.73|1229.39|1223.99|1229.73|1224.33|1228.81|1223.41|33
1656415970000|2022-06-28 11:32:50|1229.38|1223.98|1229.52|1224.12|1229.74|1224.34|1229.38|1223.98|34
1656415980000|2022-06-28 11:33:00|1229.56|1224.16|1231.29|1225.89|1231.29|1225.89|1229.49|1224.09|35
1656415990000|2022-06-28 11:33:10|1231.46|1226.06|1231.4|1226|1234.29|1228.89|1231.32|1225.92|38
1656416000000|2022-06-28 11:33:20|1231.35|1225.95|1231.21|1225.81|1231.97|1226.57|1230.93|1225.53|37
1656416010000|2022-06-28 11:33:30|1231.12|1225.72|1230.84|1225.44|1231.14|1225.74|1230.67|1225.27|35
1656416020000|2022-06-28 11:33:40|1230.59|1225.19|1230.46|1225.06|1230.85|1225.45|1230.31|1224.91|34
1656416030000|2022-06-28 11:33:50|1230.31|1224.91|1230.24|1224.84|1230.51|1225.11|1230.22|1224.82|30
1656416040000|2022-06-28 11:34:00|1230.22|1224.82|1230.78|1225.38|1230.78|1225.38|1229.58|1224.18|36
1656416050000|2022-06-28 11:34:10|1230.84|1225.44|1231|1225.6|1231.43|1226.03|1230.84|1225.44|38
1656416060000|2022-06-28 11:34:20|1230.96|1225.56|1231.03|1225.63|1231.29|1225.89|1230.73|1225.33|35
1656416070000|2022-06-28 11:34:30|1231.12|1225.72|1230.47|1225.07|1231.12|1225.72|1230.47|1225.07|36
1656416080000|2022-06-28 11:34:40|1230.56|1225.16|1230.35|1224.95|1230.7|1225.3|1230.31|1224.91|32
1656416090000|2022-06-28 11:34:50|1230.53|1225.13|1230.14|1224.74|1230.58|1225.18|1230.08|1224.68|32
1656416100000|2022-06-28 11:35:00|1230.15|1224.75|1230.54|1225.14|1230.77|1225.37|1230.13|1224.73|35
1656416110000|2022-06-28 11:35:10|1230.52|1225.12|1230.33|1224.93|1230.66|1225.26|1230.31|1224.91|35
1656416120000|2022-06-28 11:35:20|1230.35|1224.95|1229.53|1224.13|1230.5|1225.1|1229.53|1224.13|32
1656416130000|2022-06-28 11:35:30|1229.4|1224|1229.03|1223.63|1229.44|1224.04|1228.89|1223.49|30
1656416140000|2022-06-28 11:35:40|1228.95|1223.55|1229.04|1223.64|1229.34|1223.94|1228.9|1223.5|31
1656416150000|2022-06-28 11:35:50|1229.09|1223.69|1228.83|1223.43|1229.11|1223.71|1228.74|1223.34|26
1656416160000|2022-06-28 11:36:00|1228.82|1223.42|1228.87|1223.47|1229.24|1223.84|1228.82|1223.42|23
1656416170000|2022-06-28 11:36:10|1228.88|1223.48|1228.87|1223.47|1229.27|1223.87|1228.84|1223.44|31
1656416180000|2022-06-28 11:36:20|1228.88|1223.48|1228.94|1223.54|1229.02|1223.62|1228.87|1223.47|30
1656416190000|2022-06-28 11:36:30|1229.01|1223.61|1229|1223.6|1229.16|1223.76|1228.96|1223.56|25
1656416200000|2022-06-28 11:36:40|1228.98|1223.58|1229.13|1223.73|1229.2|1223.8|1228.98|1223.58|24
1656416210000|2022-06-28 11:36:50|1229.14|1223.74|1228.84|1223.44|1229.15|1223.75|1228.81|1223.41|22
1656416220000|2022-06-28 11:37:00|1228.81|1223.41|1228.46|1223.06|1228.81|1223.41|1228.28|1222.88|27
1656416230000|2022-06-28 11:37:10|1228.49|1223.09|1228.63|1223.23|1228.66|1223.26|1228.11|1222.71|26
1656416240000|2022-06-28 11:37:20|1228.62|1223.22|1228.26|1222.86|1228.91|1223.51|1228.26|1222.86|31
1656416250000|2022-06-28 11:37:30|1228.27|1222.87|1228.17|1222.77|1228.46|1223.06|1228.05|1222.65|29
1656416260000|2022-06-28 11:37:40|1228.22|1222.82|1228.17|1222.77|1228.4|1223|1228.12|1222.72|31
1656416270000|2022-06-28 11:37:50|1228.26|1222.86|1228.23|1222.83|1228.31|1222.91|1228.04|1222.64|27
1656416280000|2022-06-28 11:38:00|1228.19|1222.79|1228.08|1222.68|1228.22|1222.82|1228.04|1222.64|25
1656416290000|2022-06-28 11:38:10|1228.09|1222.69|1227.42|1222.02|1228.1|1222.7|1227.3|1221.9|29
1656416300000|2022-06-28 11:38:20|1227.46|1222.06|1228.21|1222.81|1228.3|1222.9|1227.46|1222.06|28
1656416310000|2022-06-28 11:38:30|1228.67|1223.27|1228.15|1222.75|1228.69|1223.29|1228.15|1222.75|34
1656416320000|2022-06-28 11:38:40|1228.16|1222.76|1228.2|1222.8|1228.24|1222.84|1228.11|1222.71|22
1656416330000|2022-06-28 11:38:50|1228.13|1222.73|1227.91|1222.51|1228.15|1222.75|1227.91|1222.51|25
1656416340000|2022-06-28 11:39:00|1227.92|1222.52|1228.51|1223.11|1228.51|1223.11|1227.72|1222.32|33
1656416350000|2022-06-28 11:39:10|1228.49|1223.09|1228.01|1222.61|1228.49|1223.09|1227.91|1222.51|31
1656416360000|2022-06-28 11:39:20|1228.04|1222.64|1227.57|1222.17|1228.05|1222.65|1227.56|1222.16|27
1656416370000|2022-06-28 11:39:30|1227.56|1222.16|1227.35|1221.95|1228|1222.6|1227.35|1221.95|31
1656416380000|2022-06-28 11:39:40|1227.39|1221.99|1227.72|1222.32|1227.86|1222.46|1227.36|1221.96|24
1656416390000|2022-06-28 11:39:50|1227.71|1222.31|1227.9|1222.5|1228.21|1222.81|1227.69|1222.29|31
1656416400000|2022-06-28 11:40:00|1227.88|1222.48|1227.37|1221.97|1227.88|1222.48|1227.27|1221.87|32
1656416410000|2022-06-28 11:40:10|1227.38|1221.98|1227.14|1221.74|1227.38|1221.98|1227.03|1221.63|27
1656416420000|2022-06-28 11:40:20|1227.12|1221.72|1227.17|1221.77|1227.29|1221.89|1226.8|1221.4|29
1656416430000|2022-06-28 11:40:30|1227.18|1221.78|1226.59|1221.19|1227.27|1221.87|1226.51|1221.11|32
1656416440000|2022-06-28 11:40:40|1226.68|1221.28|1226.73|1221.33|1226.83|1221.43|1226.42|1221.02|32
1656416450000|2022-06-28 11:40:50|1226.74|1221.34|1226.46|1221.06|1226.86|1221.46|1226.42|1221.02|32
1656416460000|2022-06-28 11:41:00|1226.55|1221.15|1226.38|1220.98|1226.61|1221.21|1226.31|1220.91|24
1656416470000|2022-06-28 11:41:10|1226.28|1220.88|1226.97|1221.57|1226.97|1221.57|1226.28|1220.88|32
1656416480000|2022-06-28 11:41:20|1227.09|1221.69|1226.94|1221.54|1227.13|1221.73|1226.91|1221.51|24
1656416490000|2022-06-28 11:41:30|1226.91|1221.51|1226.43|1221.03|1226.91|1221.51|1226.32|1220.92|31
1656416500000|2022-06-28 11:41:40|1226.57|1221.17|1226.66|1221.26|1226.73|1221.33|1226.47|1221.07|32
1656416510000|2022-06-28 11:41:50|1226.69|1221.29|1226.34|1220.94|1226.73|1221.33|1226.34|1220.94|30
1656416520000|2022-06-28 11:42:00|1226.35|1220.95|1226.05|1220.65|1226.4|1221|1226.05|1220.65|26
1656416530000|2022-06-28 11:42:10|1226.06|1220.66|1226.11|1220.71|1226.34|1220.94|1225.99|1220.59|35
1656416540000|2022-06-28 11:42:20|1226.14|1220.74|1226.1|1220.7|1226.23|1220.83|1226.08|1220.68|18
1656416550000|2022-06-28 11:42:30|1226.13|1220.73|1225.68|1220.28|1226.13|1220.73|1225.68|1220.28|23
1656416560000|2022-06-28 11:42:40|1225.69|1220.29|1225.91|1220.51|1226.03|1220.63|1225.54|1220.14|24
1656416570000|2022-06-28 11:42:50|1225.92|1220.52|1225.9|1220.5|1225.99|1220.59|1225.81|1220.41|20
1656416580000|2022-06-28 11:43:00|1225.88|1220.48|1226.7|1221.3|1226.7|1221.3|1225.88|1220.48|24
1656416590000|2022-06-28 11:43:10|1226.71|1221.31|1226.62|1221.22|1226.88|1221.48|1226.58|1221.18|25
1656416600000|2022-06-28 11:43:20|1226.66|1221.26|1226.46|1221.06|1226.84|1221.44|1226.46|1221.06|23
1656416610000|2022-06-28 11:43:30|1226.47|1221.07|1226.6|1221.2|1226.66|1221.26|1226.28|1220.88|33
1656416620000|2022-06-28 11:43:40|1226.59|1221.19|1226.48|1221.08|1226.66|1221.26|1226.36|1220.96|32
1656416630000|2022-06-28 11:43:50|1226.49|1221.09|1226.47|1221.07|1226.56|1221.16|1226.42|1221.02|26
1656416640000|2022-06-28 11:44:00|1226.53|1221.13|1226.95|1221.55|1227.19|1221.79|1226.47|1221.07|31
1656416650000|2022-06-28 11:44:10|1226.94|1221.54|1227.05|1221.65|1227.16|1221.76|1226.94|1221.54|27
1656416660000|2022-06-28 11:44:20|1227.03|1221.63|1227.37|1221.97|1227.59|1222.19|1226.99|1221.59|28
1656416670000|2022-06-28 11:44:30|1227.33|1221.93|1227.11|1221.71|1227.33|1221.93|1227.06|1221.66|22
1656416680000|2022-06-28 11:44:40|1227.12|1221.72|1227.02|1221.62|1227.24|1221.84|1226.91|1221.51|22
1656416690000|2022-06-28 11:44:50|1226.95|1221.55|1226.98|1221.58|1227.08|1221.68|1226.9|1221.5|21
1656416700000|2022-06-28 11:45:00|1227|1221.6|1226.27|1220.87|1227|1221.6|1226.27|1220.87|32
1656416710000|2022-06-28 11:45:10|1226.23|1220.83|1226.04|1220.64|1226.3|1220.9|1226.04|1220.64|26
1656416720000|2022-06-28 11:45:20|1225.99|1220.59|1226.29|1220.89|1226.29|1220.89|1225.97|1220.57|24
1656416730000|2022-06-28 11:45:30|1226.3|1220.9|1226.21|1220.81|1226.3|1220.9|1226.13|1220.73|33
1656416740000|2022-06-28 11:45:40|1226.23|1220.83|1225.82|1220.42|1226.29|1220.89|1225.75|1220.35|35
1656416750000|2022-06-28 11:45:50|1225.8|1220.4|1225.53|1220.13|1225.8|1220.4|1225.53|1220.13|16
1656416760000|2022-06-28 11:46:00|1225.54|1220.14|1227.17|1221.77|1227.17|1221.77|1225.52|1220.12|35
1656416770000|2022-06-28 11:46:10|1227.15|1221.75|1227.46|1222.06|1227.63|1222.23|1227.15|1221.75|36
1656416780000|2022-06-28 11:46:20|1227.47|1222.07|1227.88|1222.48|1227.95|1222.55|1227.47|1222.07|31
1656416790000|2022-06-28 11:46:30|1227.8|1222.4|1227.77|1222.37|1227.94|1222.54|1227.55|1222.15|29
1656416800000|2022-06-28 11:46:40|1227.7|1222.3|1227.39|1221.99|1227.79|1222.39|1227.27|1221.87|32
1656416810000|2022-06-28 11:46:50|1227.42|1222.02|1227.24|1221.84|1227.46|1222.06|1227.1|1221.7|35
1656416820000|2022-06-28 11:47:00|1227.39|1221.99|1227.11|1221.71|1227.5|1222.1|1227.11|1221.71|34
1656416830000|2022-06-28 11:47:10|1227.04|1221.64|1227.09|1221.69|1227.36|1221.96|1227.02|1221.62|31
1656416840000|2022-06-28 11:47:20|1227.08|1221.68|1226.87|1221.47|1227.13|1221.73|1226.77|1221.37|34
1656416850000|2022-06-28 11:47:30|1226.85|1221.45|1226.89|1221.49|1227.58|1222.18|1226.8|1221.4|35
1656416860000|2022-06-28 11:47:40|1226.85|1221.45|1226.94|1221.54|1227.18|1221.78|1226.72|1221.32|28
1656416870000|2022-06-28 11:47:50|1226.95|1221.55|1227.33|1221.93|1227.36|1221.96|1226.77|1221.37|25
1656416880000|2022-06-28 11:48:00|1227.31|1221.91|1227.18|1221.78|1227.34|1221.94|1226.99|1221.59|34
1656416890000|2022-06-28 11:48:10|1227.17|1221.77|1227.76|1222.36|1227.8|1222.4|1227.17|1221.77|31
1656416900000|2022-06-28 11:48:20|1227.81|1222.41|1227.66|1222.26|1227.81|1222.41|1227.4|1222|28
1656416910000|2022-06-28 11:48:30|1227.71|1222.31|1227.56|1222.16|1227.71|1222.31|1227.41|1222.01|34
1656416920000|2022-06-28 11:48:40|1227.55|1222.15|1227.42|1222.02|1227.7|1222.3|1227.37|1221.97|37
1656416930000|2022-06-28 11:48:50|1227.33|1221.93|1226.99|1221.59|1227.46|1222.06|1226.78|1221.38|28
1656416940000|2022-06-28 11:49:00|1227|1221.6|1227.27|1221.87|1227.32|1221.92|1226.9|1221.5|31
1656416950000|2022-06-28 11:49:10|1227.2|1221.8|1227.42|1222.02|1227.42|1222.02|1226.87|1221.47|27
1656416960000|2022-06-28 11:49:20|1227.43|1222.03|1227.61|1222.21|1227.61|1222.21|1227.24|1221.84|29
1656416970000|2022-06-28 11:49:30|1227.6|1222.2|1227.55|1222.15|1227.72|1222.32|1227.34|1221.94|34
1656416980000|2022-06-28 11:49:40|1227.58|1222.18|1227.37|1221.97|1227.78|1222.38|1227.37|1221.97|30
1656416990000|2022-06-28 11:49:50|1227.38|1221.98|1227.41|1222.01|1227.65|1222.25|1227.16|1221.76|32
1656417000000|2022-06-28 11:50:00|1227.39|1221.99|1227.09|1221.69|1227.42|1222.02|1227.08|1221.68|24
1656417010000|2022-06-28 11:50:10|1227.32|1221.92|1227.31|1221.91|1227.32|1221.92|1227.05|1221.65|27
1656417020000|2022-06-28 11:50:20|1227.29|1221.89|1226.06|1220.66|1227.29|1221.89|1226.06|1220.66|30
1656417030000|2022-06-28 11:50:30|1226.08|1220.68|1226.04|1220.64|1226.28|1220.88|1225.86|1220.46|30
1656417040000|2022-06-28 11:50:40|1226.15|1220.75|1225.1|1219.7|1226.15|1220.75|1225.1|1219.7|31
1656417050000|2022-06-28 11:50:50|1225.08|1219.68|1224.5|1219.1|1225.14|1219.74|1224.27|1218.87|33
1656417060000|2022-06-28 11:51:00|1224.47|1219.07|1223.62|1218.22|1224.81|1219.41|1223.59|1218.19|34
1656417070000|2022-06-28 11:51:10|1223.64|1218.24|1223.21|1217.81|1223.69|1218.29|1223.18|1217.78|27
1656417080000|2022-06-28 11:51:20|1222.94|1217.54|1222.77|1217.37|1223.12|1217.72|1222.47|1217.07|35
1656417090000|2022-06-28 11:51:30|1222.69|1217.29|1222.89|1217.49|1223.04|1217.64|1222.54|1217.14|33
1656417100000|2022-06-28 11:51:40|1222.95|1217.55|1223.18|1217.78|1223.56|1218.16|1222.93|1217.53|27
1656417110000|2022-06-28 11:51:50|1223.34|1217.94|1223.22|1217.82|1223.78|1218.38|1223.22|1217.82|35
1656417120000|2022-06-28 11:52:00|1223.33|1217.93|1224.34|1218.94|1224.35|1218.95|1223.3|1217.9|35
1656417130000|2022-06-28 11:52:10|1224.31|1218.91|1224.8|1219.4|1224.8|1219.4|1224.31|1218.91|28
1656417140000|2022-06-28 11:52:20|1224.83|1219.43|1224.85|1219.45|1225.4|1220|1224.68|1219.28|29
1656417150000|2022-06-28 11:52:30|1224.59|1219.19|1224.56|1219.16|1224.59|1219.19|1224.09|1218.69|25
1656417160000|2022-06-28 11:52:40|1224.53|1219.13|1223.96|1218.56|1224.53|1219.13|1223.93|1218.53|25
1656417170000|2022-06-28 11:52:50|1224.21|1218.81|1224.14|1218.74|1224.55|1219.15|1224.04|1218.64|25
1656417180000|2022-06-28 11:53:00|1224.05|1218.65|1224.51|1219.11|1224.72|1219.32|1224.05|1218.65|30
1656417190000|2022-06-28 11:53:10|1224.47|1219.07|1224.85|1219.45|1224.89|1219.49|1224.47|1219.07|21
1656417200000|2022-06-28 11:53:20|1224.83|1219.43|1224.75|1219.35|1224.85|1219.45|1224.62|1219.22|25
1656417210000|2022-06-28 11:53:30|1224.79|1219.39|1225.04|1219.64|1225.21|1219.81|1224.75|1219.35|28
1656417220000|2022-06-28 11:53:40|1225.03|1219.63|1224.9|1219.5|1225.08|1219.68|1224.7|1219.3|30
1656417230000|2022-06-28 11:53:50|1224.93|1219.53|1224.99|1219.59|1225.17|1219.77|1224.64|1219.24|30
1656417240000|2022-06-28 11:54:00|1224.98|1219.58|1225.07|1219.67|1225.07|1219.67|1224.94|1219.54|16
1656417250000|2022-06-28 11:54:10|1225.08|1219.68|1224.69|1219.29|1225.11|1219.71|1224.69|1219.29|19
1656417260000|2022-06-28 11:54:20|1224.77|1219.37|1225.03|1219.63|1225.03|1219.63|1224.47|1219.07|31
1656417270000|2022-06-28 11:54:30|1224.78|1219.38|1225.14|1219.74|1225.35|1219.95|1224.78|1219.38|33
1656417280000|2022-06-28 11:54:40|1225.1|1219.7|1225.14|1219.74|1225.32|1219.92|1225.05|1219.65|25
1656417290000|2022-06-28 11:54:50|1225.17|1219.77|1225.18|1219.78|1225.2|1219.8|1225.05|1219.65|29
1656417300000|2022-06-28 11:55:00|1225.13|1219.73|1224.7|1219.3|1225.13|1219.73|1224.52|1219.12|26
1656417310000|2022-06-28 11:55:10|1224.74|1219.34|1224.35|1218.95|1224.77|1219.37|1224.3|1218.9|26
1656417320000|2022-06-28 11:55:20|1224.31|1218.91|1223.36|1217.96|1224.31|1218.91|1223.36|1217.96|30
1656417330000|2022-06-28 11:55:30|1223.56|1218.16|1223.14|1217.74|1223.56|1218.16|1222.82|1217.42|33
1656417340000|2022-06-28 11:55:40|1223.13|1217.73|1223.01|1217.61|1223.16|1217.76|1222.66|1217.26|21
1656417350000|2022-06-28 11:55:50|1222.97|1217.57|1223.23|1217.83|1223.24|1217.84|1222.59|1217.19|40
1656417360000|2022-06-28 11:56:00|1223.19|1217.79|1223.93|1218.53|1223.97|1218.57|1223.08|1217.68|35
1656417370000|2022-06-28 11:56:10|1223.91|1218.51|1223.54|1218.14|1223.91|1218.51|1223.17|1217.77|36
1656417380000|2022-06-28 11:56:20|1223.53|1218.13|1223.48|1218.08|1223.79|1218.39|1223.47|1218.07|25
1656417390000|2022-06-28 11:56:30|1223.43|1218.03|1223.66|1218.26|1223.76|1218.36|1223.43|1218.03|27
1656417400000|2022-06-28 11:56:40|1223.73|1218.33|1223.92|1218.52|1224.08|1218.68|1223.69|1218.29|30
1656417410000|2022-06-28 11:56:50|1223.91|1218.51|1223.71|1218.31|1223.94|1218.54|1223.56|1218.16|23
1656417420000|2022-06-28 11:57:00|1223.7|1218.3|1223.8|1218.4|1223.8|1218.4|1223.69|1218.29|15
1656417430000|2022-06-28 11:57:10|1223.78|1218.38|1224.05|1218.65|1224.13|1218.73|1223.62|1218.22|18
1656417440000|2022-06-28 11:57:20|1224.06|1218.66|1223.91|1218.51|1224.3|1218.9|1223.85|1218.45|32
1656417450000|2022-06-28 11:57:30|1223.93|1218.53|1223.93|1218.53|1223.99|1218.59|1223.65|1218.25|24
1656417460000|2022-06-28 11:57:40|1223.98|1218.58|1223.69|1218.29|1223.98|1218.58|1223.5|1218.1|34
1656417470000|2022-06-28 11:57:50|1223.56|1218.16|1223.93|1218.53|1223.95|1218.55|1223.05|1217.65|30
1656417480000|2022-06-28 11:58:00|1223.74|1218.34|1224.6|1219.2|1224.61|1219.21|1223.7|1218.3|26
1656417490000|2022-06-28 11:58:10|1224.62|1219.22|1224.86|1219.46|1224.87|1219.47|1224.58|1219.18|21
1656417500000|2022-06-28 11:58:20|1224.91|1219.51|1224.65|1219.25|1225.16|1219.76|1224.51|1219.11|34
1656417510000|2022-06-28 11:58:30|1224.72|1219.32|1224.27|1218.87|1224.85|1219.45|1224.27|1218.87|29
1656417520000|2022-06-28 11:58:40|1224.13|1218.73|1224.72|1219.32|1224.76|1219.36|1224.13|1218.73|26
1656417530000|2022-06-28 11:58:50|1224.74|1219.34|1225.02|1219.62|1225.13|1219.73|1224.74|1219.34|26
1656417540000|2022-06-28 11:59:00|1225.13|1219.73|1225.04|1219.64|1225.41|1220.01|1225.02|1219.62|24
1656417550000|2022-06-28 11:59:10|1225.03|1219.63|1224.96|1219.56|1225.08|1219.68|1224.77|1219.37|28
1656417560000|2022-06-28 11:59:20|1224.97|1219.57|1225.18|1219.78|1225.24|1219.84|1224.72|1219.32|30
1656417570000|2022-06-28 11:59:30|1225.11|1219.71|1224.94|1219.54|1225.25|1219.85|1224.91|1219.51|28
1656417580000|2022-06-28 11:59:40|1224.92|1219.52|1224.9|1219.5|1225.12|1219.72|1224.73|1219.33|22
1656417590000|2022-06-28 11:59:50|1224.95|1219.55|1224.94|1219.54|1225.09|1219.69|1224.74|1219.34|29
1656417600000|2022-06-28 12:00:00|1224.81|1219.41|1224.91|1219.51|1225|1219.6|1224.74|1219.34|25
1656417610000|2022-06-28 12:00:10|1224.92|1219.52|1224.95|1219.55|1225.29|1219.89|1224.87|1219.47|37
1656417620000|2022-06-28 12:00:20|1224.9|1219.5|1225.03|1219.63|1225.04|1219.64|1224.71|1219.31|32
1656417630000|2022-06-28 12:00:30|1225.05|1219.65|1224.88|1219.48|1225.05|1219.65|1224.69|1219.29|30
1656417640000|2022-06-28 12:00:40|1224.87|1219.47|1224.89|1219.49|1224.93|1219.53|1224.86|1219.46|14
1656417650000|2022-06-28 12:00:50|1224.92|1219.52|1224.8|1219.4|1224.92|1219.52|1224.76|1219.36|15
1656417660000|2022-06-28 12:01:00|1224.78|1219.38|1224.77|1219.37|1224.8|1219.4|1224.7|1219.3|28
1656417670000|2022-06-28 12:01:10|1224.71|1219.31|1225.7|1220.3|1225.7|1220.3|1224.71|1219.31|29
1656417680000|2022-06-28 12:01:20|1225.63|1220.23|1226.14|1220.74|1226.26|1220.86|1225.63|1220.23|35
1656417690000|2022-06-28 12:01:30|1226.11|1220.71|1225.09|1219.69|1226.11|1220.71|1225.09|1219.69|33
1656417700000|2022-06-28 12:01:40|1225.13|1219.73|1225.16|1219.76|1225.2|1219.8|1224.65|1219.25|37
1656417710000|2022-06-28 12:01:50|1225.18|1219.78|1224.89|1219.49|1225.23|1219.83|1224.71|1219.31|33
1656417720000|2022-06-28 12:02:00|1225|1219.6|1224.89|1219.49|1225.14|1219.74|1224.79|1219.39|31
1656417730000|2022-06-28 12:02:10|1224.86|1219.46|1225.29|1219.89|1225.29|1219.89|1224.86|1219.46|27
1656417740000|2022-06-28 12:02:20|1225.23|1219.83|1225.86|1220.46|1225.99|1220.59|1225.22|1219.82|24
1656417750000|2022-06-28 12:02:30|1225.84|1220.44|1225.36|1219.96|1225.88|1220.48|1225.35|1219.95|27
1656417760000|2022-06-28 12:02:40|1225.37|1219.97|1225.58|1220.18|1225.66|1220.26|1225.37|1219.97|24
1656417770000|2022-06-28 12:02:50|1225.52|1220.12|1225.6|1220.2|1225.69|1220.29|1225.47|1220.07|28
1656417780000|2022-06-28 12:03:00|1225.58|1220.18|1225.59|1220.19|1225.66|1220.26|1225.38|1219.98|25
1656417790000|2022-06-28 12:03:10|1225.58|1220.18|1225.07|1219.67|1225.63|1220.23|1224.92|1219.52|29
1656417800000|2022-06-28 12:03:20|1224.89|1219.49|1224.47|1219.07|1225.18|1219.78|1224.43|1219.03|35
1656417810000|2022-06-28 12:03:30|1224.44|1219.04|1224.36|1218.96|1224.44|1219.04|1224.15|1218.75|24
1656417820000|2022-06-28 12:03:40|1224.35|1218.95|1224.45|1219.05|1224.45|1219.05|1224.19|1218.79|29
1656417830000|2022-06-28 12:03:50|1224.5|1219.1|1224.51|1219.11|1224.62|1219.22|1224.2|1218.8|25
1656417840000|2022-06-28 12:04:00|1224.5|1219.1|1224.35|1218.95|1224.54|1219.14|1224.22|1218.82|21
1656417850000|2022-06-28 12:04:10|1224.36|1218.96|1224.99|1219.59|1224.99|1219.59|1224.32|1218.92|31
1656417860000|2022-06-28 12:04:20|1224.91|1219.51|1224.49|1219.09|1224.93|1219.53|1224.48|1219.08|21
1656417870000|2022-06-28 12:04:30|1224.45|1219.05|1224.51|1219.11|1224.52|1219.12|1224.45|1219.05|14
1656417880000|2022-06-28 12:04:40|1224.5|1219.1|1224.8|1219.4|1224.8|1219.4|1224.44|1219.04|27
1656417890000|2022-06-28 12:04:50|1224.84|1219.44|1225.41|1220.01|1225.41|1220.01|1224.73|1219.33|21
1656417900000|2022-06-28 12:05:00|1225.42|1220.02|1225.46|1220.06|1225.86|1220.46|1225.42|1220.02|34
1656417910000|2022-06-28 12:05:10|1225.48|1220.08|1225.52|1220.12|1225.52|1220.12|1225.37|1219.97|25
1656417920000|2022-06-28 12:05:20|1225.49|1220.09|1225.79|1220.39|1225.96|1220.56|1225.49|1220.09|26
1656417930000|2022-06-28 12:05:30|1225.85|1220.45|1225.87|1220.47|1226.1|1220.7|1225.78|1220.38|28
1656417940000|2022-06-28 12:05:40|1225.95|1220.55|1225.82|1220.42|1225.98|1220.58|1225.74|1220.34|16
1656417950000|2022-06-28 12:05:50|1225.83|1220.43|1226.01|1220.61|1226.02|1220.62|1225.77|1220.37|17
1656417960000|2022-06-28 12:06:00|1226|1220.6|1226.13|1220.73|1226.25|1220.85|1226|1220.6|27
1656417970000|2022-06-28 12:06:10|1226.21|1220.81|1227.55|1222.15|1227.64|1222.24|1226.1|1220.7|24
1656417980000|2022-06-28 12:06:20|1227.57|1222.17|1228.05|1222.65|1228.07|1222.67|1227.37|1221.97|30
1656417990000|2022-06-28 12:06:30|1228.11|1222.71|1227.94|1222.54|1228.89|1223.49|1227.94|1222.54|37
1656418000000|2022-06-28 12:06:40|1227.93|1222.53|1227.45|1222.05|1228.19|1222.79|1227.42|1222.02|30
1656418010000|2022-06-28 12:06:50|1227.44|1222.04|1226.91|1221.51|1227.44|1222.04|1226.84|1221.44|32
1656418020000|2022-06-28 12:07:00|1226.9|1221.5|1226.35|1220.95|1226.99|1221.59|1226.35|1220.95|26
1656418030000|2022-06-28 12:07:10|1226.36|1220.96|1226.23|1220.83|1226.5|1221.1|1226.17|1220.77|23
1656418040000|2022-06-28 12:07:20|1226.27|1220.87|1227.76|1222.36|1227.83|1222.43|1226.27|1220.87|34
1656418050000|2022-06-28 12:07:30|1227.74|1222.34|1227.49|1222.09|1228.32|1222.92|1227.43|1222.03|32
1656418060000|2022-06-28 12:07:40|1227.47|1222.07|1226.96|1221.56|1227.61|1222.21|1226.96|1221.56|30
1656418070000|2022-06-28 12:07:50|1226.97|1221.57|1227.26|1221.86|1227.32|1221.92|1226.93|1221.53|32
1656418080000|2022-06-28 12:08:00|1227.25|1221.85|1227.48|1222.08|1227.54|1222.14|1227.25|1221.85|29
1656418090000|2022-06-28 12:08:10|1227.55|1222.15|1227.06|1221.66|1227.55|1222.15|1226.95|1221.55|31
1656418100000|2022-06-28 12:08:20|1227.14|1221.74|1227.34|1221.94|1227.46|1222.06|1227.1|1221.7|23
1656418110000|2022-06-28 12:08:30|1227.38|1221.98|1227.27|1221.87|1227.42|1222.02|1227.27|1221.87|23
1656418120000|2022-06-28 12:08:40|1227.28|1221.88|1227.38|1221.98|1227.43|1222.03|1227.21|1221.81|31
1656418130000|2022-06-28 12:08:50|1227.33|1221.93|1226.97|1221.57|1227.33|1221.93|1226.9|1221.5|27
1656418140000|2022-06-28 12:09:00|1227.07|1221.67|1227.21|1221.81|1227.39|1221.99|1226.99|1221.59|33
1656418150000|2022-06-28 12:09:10|1227.19|1221.79|1227.15|1221.75|1227.31|1221.91|1227.1|1221.7|32
1656418160000|2022-06-28 12:09:20|1227.16|1221.76|1227.13|1221.73|1227.21|1221.81|1227|1221.6|22
1656418170000|2022-06-28 12:09:30|1227.12|1221.72|1227.32|1221.92|1227.41|1222.01|1227.12|1221.72|25
1656418180000|2022-06-28 12:09:40|1227.36|1221.96|1228.21|1222.81|1228.21|1222.81|1227.36|1221.96|35
1656418190000|2022-06-28 12:09:50|1228.35|1222.95|1227.87|1222.47|1228.5|1223.1|1227.85|1222.45|29
1656418200000|2022-06-28 12:10:00|1227.88|1222.48|1227.71|1222.31|1227.92|1222.52|1227.56|1222.16|20
1656418210000|2022-06-28 12:10:10|1227.65|1222.25|1227.55|1222.15|1227.91|1222.51|1227.29|1221.89|31
1656418220000|2022-06-28 12:10:20|1227.32|1221.92|1227.91|1222.51|1228.15|1222.75|1227.3|1221.9|29
1656418230000|2022-06-28 12:10:30|1227.88|1222.48|1228.6|1223.2|1228.63|1223.23|1227.88|1222.48|29
1656418240000|2022-06-28 12:10:40|1228.5|1223.1|1228.98|1223.58|1229.11|1223.71|1228.36|1222.96|29
1656418250000|2022-06-28 12:10:50|1228.85|1223.45|1228.88|1223.48|1228.95|1223.55|1228.29|1222.89|26
1656418260000|2022-06-28 12:11:00|1228.94|1223.54|1228.72|1223.32|1229.04|1223.64|1228.68|1223.28|26
1656418270000|2022-06-28 12:11:10|1228.74|1223.34|1228.64|1223.24|1228.81|1223.41|1228.51|1223.11|28
1656418280000|2022-06-28 12:11:20|1228.67|1223.27|1228.78|1223.38|1228.78|1223.38|1228.58|1223.18|21
1656418290000|2022-06-28 12:11:30|1228.76|1223.36|1228.76|1223.36|1228.87|1223.47|1228.76|1223.36|27
1656418300000|2022-06-28 12:11:40|1228.83|1223.43|1228.79|1223.39|1228.92|1223.52|1228.76|1223.36|28
1656418310000|2022-06-28 12:11:50|1228.91|1223.51|1228.69|1223.29|1228.91|1223.51|1228.6|1223.2|27
1656418320000|2022-06-28 12:12:00|1228.7|1223.3|1228.43|1223.03|1228.84|1223.44|1228.28|1222.88|28
1656418330000|2022-06-28 12:12:10|1228.46|1223.06|1228.59|1223.19|1228.7|1223.3|1228.17|1222.77|37
1656418340000|2022-06-28 12:12:20|1228.66|1223.26|1228.56|1223.16|1228.71|1223.31|1228.28|1222.88|23
1656418350000|2022-06-28 12:12:30|1228.52|1223.12|1228.4|1223|1228.61|1223.21|1228.4|1223|29
1656418360000|2022-06-28 12:12:40|1228.51|1223.11|1228.84|1223.44|1228.88|1223.48|1228.51|1223.11|21
1656418370000|2022-06-28 12:12:50|1228.85|1223.45|1229.61|1224.21|1229.73|1224.33|1228.81|1223.41|26
1656418380000|2022-06-28 12:13:00|1229.7|1224.3|1229.52|1224.12|1229.7|1224.3|1229.29|1223.89|28
1656418390000|2022-06-28 12:13:10|1229.58|1224.18|1229.59|1224.19|1229.6|1224.2|1229.19|1223.79|28
1656418400000|2022-06-28 12:13:20|1229.51|1224.11|1229.67|1224.27|1230.33|1224.93|1229.36|1223.96|34
1656418410000|2022-06-28 12:13:30|1229.75|1224.35|1229.65|1224.25|1229.81|1224.41|1229.31|1223.91|35
1656418420000|2022-06-28 12:13:40|1229.78|1224.38|1230.26|1224.86|1230.49|1225.09|1229.78|1224.38|35
1656418430000|2022-06-28 12:13:50|1229.98|1224.58|1230.15|1224.75|1230.26|1224.86|1229.96|1224.56|25
1656418440000|2022-06-28 12:14:00|1230.16|1224.76|1231.66|1226.26|1231.9|1226.5|1230.16|1224.76|28
1656418450000|2022-06-28 12:14:10|1231.64|1226.24|1231.93|1226.53|1231.97|1226.57|1231.48|1226.08|34
1656418460000|2022-06-28 12:14:20|1232.04|1226.64|1232.28|1226.88|1232.39|1226.99|1232.04|1226.64|33
1656418470000|2022-06-28 12:14:30|1232.25|1226.85|1232.07|1226.67|1232.25|1226.85|1231.94|1226.54|28
1656418480000|2022-06-28 12:14:40|1232.08|1226.68|1231.49|1226.09|1232.18|1226.78|1231.36|1225.96|22
1656418490000|2022-06-28 12:14:50|1231.54|1226.14|1231.83|1226.43|1231.83|1226.43|1231.18|1225.78|29
1656418500000|2022-06-28 12:15:00|1231.84|1226.44|1231.95|1226.55|1232.2|1226.8|1231.27|1225.87|36
1656418510000|2022-06-28 12:15:10|1231.96|1226.56|1231.97|1226.57|1232.18|1226.78|1231.86|1226.46|32
1656418520000|2022-06-28 12:15:20|1231.98|1226.58|1232.74|1227.34|1232.74|1227.34|1231.98|1226.58|18
1656418530000|2022-06-28 12:15:30|1232.63|1227.23|1232.2|1226.8|1232.63|1227.23|1232.19|1226.79|32
1656418540000|2022-06-28 12:15:40|1232.24|1226.84|1232.27|1226.87|1232.38|1226.98|1232.23|1226.83|27
1656418550000|2022-06-28 12:15:50|1232.29|1226.89|1233.02|1227.62|1233.28|1227.88|1232.29|1226.89|32
1656418560000|2022-06-28 12:16:00|1233.05|1227.65|1233.34|1227.94|1233.77|1228.37|1233.05|1227.65|34
1656418570000|2022-06-28 12:16:10|1233.33|1227.93|1232.96|1227.56|1233.39|1227.99|1232.96|1227.56|34
1656418580000|2022-06-28 12:16:20|1233.01|1227.61|1234.53|1229.13|1234.53|1229.13|1232.87|1227.47|38
1656418590000|2022-06-28 12:16:30|1234.5|1229.1|1234.14|1228.74|1234.61|1229.21|1234.11|1228.71|35
1656418600000|2022-06-28 12:16:40|1234.22|1228.82|1233.9|1228.5|1234.33|1228.93|1233.88|1228.48|33
1656418610000|2022-06-28 12:16:50|1233.89|1228.49|1233.39|1227.99|1233.97|1228.57|1233.37|1227.97|33
1656418620000|2022-06-28 12:17:00|1233.51|1228.11|1232.79|1227.39|1233.61|1228.21|1232.79|1227.39|22
1656418630000|2022-06-28 12:17:10|1232.8|1227.4|1232.74|1227.34|1232.87|1227.47|1232.37|1226.97|37
1656418640000|2022-06-28 12:17:20|1232.7|1227.3|1231.77|1226.37|1232.7|1227.3|1231.77|1226.37|31
1656418650000|2022-06-28 12:17:30|1231.69|1226.29|1231.39|1225.99|1231.69|1226.29|1231.2|1225.8|38
1656418660000|2022-06-28 12:17:40|1231.38|1225.98|1230.88|1225.48|1231.46|1226.06|1230.72|1225.32|36
1656418670000|2022-06-28 12:17:50|1231|1225.6|1230.67|1225.27|1231.03|1225.63|1230.62|1225.22|32
1656418680000|2022-06-28 12:18:00|1230.77|1225.37|1230.37|1224.97|1230.91|1225.51|1230.37|1224.97|28
1656418690000|2022-06-28 12:18:10|1230.33|1224.93|1231.56|1226.16|1231.59|1226.19|1230.33|1224.93|36
1656418700000|2022-06-28 12:18:20|1231.61|1226.21|1231.87|1226.47|1232.17|1226.77|1231.44|1226.04|31
1656418710000|2022-06-28 12:18:30|1231.74|1226.34|1231.68|1226.28|1231.96|1226.56|1231.57|1226.17|32
1656418720000|2022-06-28 12:18:40|1231.69|1226.29|1231.73|1226.33|1231.76|1226.36|1231.5|1226.1|33
1656418730000|2022-06-28 12:18:50|1231.76|1226.36|1231.4|1226|1231.76|1226.36|1231.4|1226|23
1656418740000|2022-06-28 12:19:00|1231.41|1226.01|1231.17|1225.77|1231.45|1226.05|1231.05|1225.65|31
1656418750000|2022-06-28 12:19:10|1231.22|1225.82|1232.32|1226.92|1232.33|1226.93|1231.19|1225.79|32
1656418760000|2022-06-28 12:19:20|1232.34|1226.94|1231.95|1226.55|1232.34|1226.94|1231.61|1226.21|37
1656418770000|2022-06-28 12:19:30|1231.93|1226.53|1231.7|1226.3|1231.93|1226.53|1231.62|1226.22|23
1656418780000|2022-06-28 12:19:40|1231.71|1226.31|1231.49|1226.09|1231.95|1226.55|1231.49|1226.09|32
1656418790000|2022-06-28 12:19:50|1231.5|1226.1|1231.37|1225.97|1231.6|1226.2|1231.23|1225.83|32
1656418800000|2022-06-28 12:20:00|1231.4|1226|1231.44|1226.04|1231.79|1226.39|1231.29|1225.89|33
1656418810000|2022-06-28 12:20:10|1231.41|1226.01|1232.03|1226.63|1232.1|1226.7|1231.41|1226.01|32
1656418820000|2022-06-28 12:20:20|1231.93|1226.53|1232.89|1227.49|1232.89|1227.49|1231.84|1226.44|34
1656418830000|2022-06-28 12:20:30|1232.99|1227.59|1233.32|1227.92|1233.75|1228.35|1232.99|1227.59|31
1656418840000|2022-06-28 12:20:40|1233.35|1227.95|1233.38|1227.98|1233.76|1228.36|1232.7|1227.3|37
1656418850000|2022-06-28 12:20:50|1233.4|1228|1233.47|1228.07|1233.79|1228.39|1233.25|1227.85|29
1656418860000|2022-06-28 12:21:00|1233.42|1228.02|1233|1227.6|1233.46|1228.06|1232.88|1227.48|30
1656418870000|2022-06-28 12:21:10|1232.96|1227.56|1233.03|1227.63|1233.11|1227.71|1232.86|1227.46|29
1656418880000|2022-06-28 12:21:20|1233.06|1227.66|1232.68|1227.28|1233.15|1227.75|1232.64|1227.24|30
1656418890000|2022-06-28 12:21:30|1232.71|1227.31|1232.68|1227.28|1232.75|1227.35|1232.65|1227.25|23
1656418900000|2022-06-28 12:21:40|1232.63|1227.23|1232.41|1227.01|1232.63|1227.23|1232.34|1226.94|16
1656418910000|2022-06-28 12:21:50|1232.49|1227.09|1231.77|1226.37|1232.6|1227.2|1231.77|1226.37|35
1656418920000|2022-06-28 12:22:00|1231.74|1226.34|1231.86|1226.46|1231.94|1226.54|1231.59|1226.19|35
1656418930000|2022-06-28 12:22:10|1231.87|1226.47|1231.84|1226.44|1231.94|1226.54|1231.54|1226.14|26
1656418940000|2022-06-28 12:22:20|1232|1226.6|1231.89|1226.49|1232.11|1226.71|1231.87|1226.47|28
1656418950000|2022-06-28 12:22:30|1231.95|1226.55|1231.52|1226.12|1232.01|1226.61|1231.52|1226.12|27
1656418960000|2022-06-28 12:22:40|1231.68|1226.28|1231.38|1225.98|1231.68|1226.28|1231.35|1225.95|33
1656418970000|2022-06-28 12:22:50|1231.41|1226.01|1231.4|1226|1231.45|1226.05|1231.3|1225.9|27
1656418980000|2022-06-28 12:23:00|1231.26|1225.86|1230.61|1225.21|1231.27|1225.87|1230.48|1225.08|33
1656418990000|2022-06-28 12:23:10|1230.64|1225.24|1230.34|1224.94|1230.64|1225.24|1230.32|1224.92|30
1656419000000|2022-06-28 12:23:20|1230.33|1224.93|1229.93|1224.53|1230.34|1224.94|1229.69|1224.29|35
1656419010000|2022-06-28 12:23:30|1229.91|1224.51|1229.47|1224.07|1229.91|1224.51|1229.47|1224.07|29
1656419020000|2022-06-28 12:23:40|1229.46|1224.06|1228.73|1223.33|1229.51|1224.11|1228.71|1223.31|37
1656419030000|2022-06-28 12:23:50|1228.92|1223.52|1229.18|1223.78|1229.42|1224.02|1228.73|1223.33|35
1656419040000|2022-06-28 12:24:00|1229.14|1223.74|1228.53|1223.13|1229.16|1223.76|1228.5|1223.1|23
1656419050000|2022-06-28 12:24:10|1227.92|1222.52|1227.54|1222.14|1228.02|1222.62|1226.65|1221.25|35
1656419060000|2022-06-28 12:24:20|1227.64|1222.24|1227.12|1221.72|1227.64|1222.24|1226.82|1221.42|39
1656419070000|2022-06-28 12:24:30|1226.91|1221.51|1226.06|1220.66|1226.99|1221.59|1225.86|1220.46|30
1656419080000|2022-06-28 12:24:40|1226.09|1220.69|1225.88|1220.48|1226.14|1220.74|1225.72|1220.32|34
1656419090000|2022-06-28 12:24:50|1225.82|1220.42|1226.15|1220.75|1226.4|1221|1225.82|1220.42|36
1656419100000|2022-06-28 12:25:00|1226.16|1220.76|1226.42|1221.02|1226.42|1221.02|1225.91|1220.51|34
1656419110000|2022-06-28 12:25:10|1226.41|1221.01|1226.69|1221.29|1226.78|1221.38|1226.33|1220.93|34
1656419120000|2022-06-28 12:25:20|1226.62|1221.22|1226.17|1220.77|1226.67|1221.27|1226.17|1220.77|34
1656419130000|2022-06-28 12:25:30|1226.19|1220.79|1225.17|1219.77|1226.36|1220.96|1225.17|1219.77|31
1656419140000|2022-06-28 12:25:40|1224.85|1219.45|1224.6|1219.2|1225.15|1219.75|1224.42|1219.02|34
1656419150000|2022-06-28 12:25:50|1224.56|1219.16|1224.74|1219.34|1224.82|1219.42|1224.41|1219.01|38
1656419160000|2022-06-28 12:26:00|1224.58|1219.18|1225|1219.6|1225.37|1219.97|1224.43|1219.03|37
1656419170000|2022-06-28 12:26:10|1224.99|1219.59|1224.63|1219.23|1225.24|1219.84|1224.63|1219.23|35
1656419180000|2022-06-28 12:26:20|1224.59|1219.19|1224.59|1219.19|1224.97|1219.57|1224.53|1219.13|33
1656419190000|2022-06-28 12:26:30|1224.63|1219.23|1224.6|1219.2|1224.92|1219.52|1224.59|1219.19|35
1656419200000|2022-06-28 12:26:40|1224.57|1219.17|1224.84|1219.44|1224.95|1219.55|1224.26|1218.86|34
1656419210000|2022-06-28 12:26:50|1224.8|1219.4|1224.66|1219.26|1225.05|1219.65|1223.79|1218.39|36
1656419220000|2022-06-28 12:27:00|1224.64|1219.24|1224.73|1219.33|1224.79|1219.39|1224.29|1218.89|35
1656419230000|2022-06-28 12:27:10|1224.79|1219.39|1225.56|1220.16|1225.65|1220.25|1224.79|1219.39|37
1656419240000|2022-06-28 12:27:20|1225.57|1220.17|1226.2|1220.8|1226.2|1220.8|1225.42|1220.02|36
1656419250000|2022-06-28 12:27:30|1226.13|1220.73|1226.5|1221.1|1227.08|1221.68|1226.13|1220.73|35
1656419260000|2022-06-28 12:27:40|1226.55|1221.15|1226.94|1221.54|1227.42|1222.02|1226.54|1221.14|33
1656419270000|2022-06-28 12:27:50|1226.93|1221.53|1227.04|1221.64|1227.21|1221.81|1226.67|1221.27|35
1656419280000|2022-06-28 12:28:00|1226.97|1221.57|1227.05|1221.65|1227.27|1221.87|1226.74|1221.34|32
1656419290000|2022-06-28 12:28:10|1227.04|1221.64|1226.51|1221.11|1227.07|1221.67|1226.51|1221.11|29
1656419300000|2022-06-28 12:28:20|1226.56|1221.16|1226.41|1221.01|1227.08|1221.68|1226.41|1221.01|31
1656419310000|2022-06-28 12:28:30|1226.51|1221.11|1226.75|1221.35|1226.77|1221.37|1226.33|1220.93|33
1656419320000|2022-06-28 12:28:40|1226.65|1221.25|1226.65|1221.25|1226.99|1221.59|1226.5|1221.1|33
1656419330000|2022-06-28 12:28:50|1226.66|1221.26|1226.43|1221.03|1226.9|1221.5|1226.43|1221.03|34
1656419340000|2022-06-28 12:29:00|1226.44|1221.04|1226.83|1221.43|1226.86|1221.46|1226.39|1220.99|32
1656419350000|2022-06-28 12:29:10|1226.81|1221.41|1226.66|1221.26|1226.87|1221.47|1226.39|1220.99|34
1656419360000|2022-06-28 12:29:20|1226.64|1221.24|1226.9|1221.5|1227.25|1221.85|1226.63|1221.23|29
1656419370000|2022-06-28 12:29:30|1226.85|1221.45|1227.08|1221.68|1227.17|1221.77|1226.77|1221.37|27
1656419380000|2022-06-28 12:29:40|1227.07|1221.67|1226.9|1221.5|1227.22|1221.82|1226.79|1221.39|32
1656419390000|2022-06-28 12:29:50|1226.92|1221.52|1226.18|1220.78|1227.01|1221.61|1226.18|1220.78|37
1656419400000|2022-06-28 12:30:00|1226.36|1220.96|1225.76|1220.36|1226.36|1220.96|1225.76|1220.36|36
1656419410000|2022-06-28 12:30:10|1225.78|1220.38|1226.58|1221.18|1226.62|1221.22|1225.78|1220.38|35
1656419420000|2022-06-28 12:30:20|1226.57|1221.17|1227.8|1222.4|1227.8|1222.4|1226.34|1220.94|36
1656419430000|2022-06-28 12:30:30|1227.79|1222.39|1227.42|1222.02|1227.83|1222.43|1227.41|1222.01|29
1656419440000|2022-06-28 12:30:40|1227.43|1222.03|1225.77|1220.37|1227.43|1222.03|1225.75|1220.35|36
1656419450000|2022-06-28 12:30:50|1226.19|1220.79|1224.26|1218.86|1226.19|1220.79|1224.26|1218.86|33
1656419460000|2022-06-28 12:31:00|1224.06|1218.66|1223.52|1218.12|1224.25|1218.85|1223.52|1218.12|33
1656419470000|2022-06-28 12:31:10|1223.63|1218.23|1223.47|1218.07|1223.78|1218.38|1223.25|1217.85|34
1656419480000|2022-06-28 12:31:20|1223.43|1218.03|1224.23|1218.83|1224.24|1218.84|1223.43|1218.03|36
1656419490000|2022-06-28 12:31:30|1224.27|1218.87|1224.45|1219.05|1224.61|1219.21|1224.26|1218.86|31
1656419500000|2022-06-28 12:31:40|1224.44|1219.04|1224.48|1219.08|1224.53|1219.13|1224.35|1218.95|25
1656419510000|2022-06-28 12:31:50|1224.51|1219.11|1224.84|1219.44|1225.22|1219.82|1224.51|1219.11|34
1656419520000|2022-06-28 12:32:00|1224.82|1219.42|1225.16|1219.76|1225.53|1220.13|1224.82|1219.42|33
1656419530000|2022-06-28 12:32:10|1225.21|1219.81|1225.25|1219.85|1225.71|1220.31|1225.18|1219.78|36
1656419540000|2022-06-28 12:32:20|1225.27|1219.87|1226.01|1220.61|1226.08|1220.68|1225.26|1219.86|35
1656419550000|2022-06-28 12:32:30|1226.03|1220.63|1225.77|1220.37|1226.1|1220.7|1225.56|1220.16|31
1656419560000|2022-06-28 12:32:40|1225.84|1220.44|1225.74|1220.34|1225.98|1220.58|1225.74|1220.34|21
1656419570000|2022-06-28 12:32:50|1225.73|1220.33|1226.19|1220.79|1226.29|1220.89|1225.71|1220.31|25
1656419580000|2022-06-28 12:33:00|1226.18|1220.78|1226.29|1220.89|1226.29|1220.89|1225.62|1220.22|32
1656419590000|2022-06-28 12:33:10|1226.34|1220.94|1226.51|1221.11|1226.66|1221.26|1226.27|1220.87|28
1656419600000|2022-06-28 12:33:20|1226.53|1221.13|1226.83|1221.43|1227.07|1221.67|1226.52|1221.12|33
1656419610000|2022-06-28 12:33:30|1226.84|1221.44|1226.94|1221.54|1227.24|1221.84|1226.84|1221.44|30
1656419620000|2022-06-28 12:33:40|1226.91|1221.51|1227.05|1221.65|1227.4|1222|1226.89|1221.49|31
1656419630000|2022-06-28 12:33:50|1227.37|1221.97|1227.19|1221.79|1227.45|1222.05|1227.04|1221.64|30
1656419640000|2022-06-28 12:34:00|1227.27|1221.87|1227.17|1221.77|1227.27|1221.87|1226.84|1221.44|24
1656419650000|2022-06-28 12:34:10|1227.08|1221.68|1227.06|1221.66|1227.38|1221.98|1226.95|1221.55|34
1656419660000|2022-06-28 12:34:20|1227.03|1221.63|1226.4|1221|1227.1|1221.7|1226.28|1220.88|36
1656419670000|2022-06-28 12:34:30|1226.41|1221.01|1225.67|1220.27|1226.41|1221.01|1225.61|1220.21|32
1656419680000|2022-06-28 12:34:40|1225.71|1220.31|1226|1220.6|1226.2|1220.8|1225.71|1220.31|32
1656419690000|2022-06-28 12:34:50|1226.02|1220.62|1226.11|1220.71|1226.11|1220.71|1225.76|1220.36|34
1656419700000|2022-06-28 12:35:00|1226.12|1220.72|1225.78|1220.38|1226.39|1220.99|1225.64|1220.24|36
1656419710000|2022-06-28 12:35:10|1225.74|1220.34|1226.15|1220.75|1226.21|1220.81|1225.74|1220.34|28
1656419720000|2022-06-28 12:35:20|1226.14|1220.74|1226.76|1221.36|1226.76|1221.36|1226.07|1220.67|29
1656419730000|2022-06-28 12:35:30|1226.83|1221.43|1226.41|1221.01|1226.86|1221.46|1226.12|1220.72|31
1656419740000|2022-06-28 12:35:40|1226.44|1221.04|1227.59|1222.19|1227.59|1222.19|1226.44|1221.04|33
1656419750000|2022-06-28 12:35:50|1227.83|1222.43|1228.57|1223.17|1228.84|1223.44|1227.83|1222.43|36
1656419760000|2022-06-28 12:36:00|1228.59|1223.19|1228.48|1223.08|1228.84|1223.44|1228.46|1223.06|30
1656419770000|2022-06-28 12:36:10|1228.32|1222.92|1228.18|1222.78|1228.61|1223.21|1228.18|1222.78|28
1656419780000|2022-06-28 12:36:20|1228.11|1222.71|1228.28|1222.88|1228.4|1223|1228.07|1222.67|34
1656419790000|2022-06-28 12:36:30|1228.27|1222.87|1228.41|1223.01|1228.62|1223.22|1228.15|1222.75|33
1656419800000|2022-06-28 12:36:40|1228.43|1223.03|1228.45|1223.05|1228.56|1223.16|1228.21|1222.81|31
1656419810000|2022-06-28 12:36:50|1228.54|1223.14|1228.39|1222.99|1228.65|1223.25|1228.27|1222.87|35
1656419820000|2022-06-28 12:37:00|1228.48|1223.08|1228.37|1222.97|1229.05|1223.65|1228.37|1222.97|35
1656419830000|2022-06-28 12:37:10|1228.21|1222.81|1227.4|1222|1228.46|1223.06|1227.4|1222|35
1656419840000|2022-06-28 12:37:20|1227.39|1221.99|1227.17|1221.77|1227.51|1222.11|1227.13|1221.73|31
1656419850000|2022-06-28 12:37:30|1227.32|1221.92|1227.59|1222.19|1227.59|1222.19|1227.09|1221.69|29
1656419860000|2022-06-28 12:37:40|1227.54|1222.14|1227.32|1221.92|1227.69|1222.29|1227.23|1221.83|35
1656419870000|2022-06-28 12:37:50|1227.33|1221.93|1227.62|1222.22|1227.72|1222.32|1227.33|1221.93|33
1656419880000|2022-06-28 12:38:00|1227.63|1222.23|1227.69|1222.29|1228.03|1222.63|1227.62|1222.22|35
1656419890000|2022-06-28 12:38:10|1227.62|1222.22|1227.47|1222.07|1227.68|1222.28|1227.34|1221.94|31
1656419900000|2022-06-28 12:38:20|1227.48|1222.08|1227.24|1221.84|1227.48|1222.08|1227.06|1221.66|31
1656419910000|2022-06-28 12:38:30|1227.23|1221.83|1227.26|1221.86|1227.29|1221.89|1227.08|1221.68|25
1656419920000|2022-06-28 12:38:40|1227.27|1221.87|1227.44|1222.04|1227.68|1222.28|1227.27|1221.87|34
1656419930000|2022-06-28 12:38:50|1227.52|1222.12|1227.28|1221.88|1227.52|1222.12|1227.22|1221.82|34
1656419940000|2022-06-28 12:39:00|1227.25|1221.85|1227.92|1222.52|1227.92|1222.52|1227.25|1221.85|32
1656419950000|2022-06-28 12:39:10|1228.01|1222.61|1227.96|1222.56|1228.23|1222.83|1227.79|1222.39|33
1656419960000|2022-06-28 12:39:20|1228|1222.6|1227.85|1222.45|1228.27|1222.87|1227.76|1222.36|27
1656419970000|2022-06-28 12:39:30|1227.77|1222.37|1227.67|1222.27|1228.04|1222.64|1227.62|1222.22|30
1656419980000|2022-06-28 12:39:40|1227.68|1222.28|1227.95|1222.55|1228.05|1222.65|1227.65|1222.25|23
1656419990000|2022-06-28 12:39:50|1227.94|1222.54|1227.92|1222.52|1227.96|1222.56|1227.6|1222.2|32
1656420000000|2022-06-28 12:40:00|1228.03|1222.63|1228.49|1223.09|1228.49|1223.09|1227.83|1222.43|32
1656420010000|2022-06-28 12:40:10|1228.52|1223.12|1228.5|1223.1|1229.07|1223.67|1228.33|1222.93|35
1656420020000|2022-06-28 12:40:20|1228.54|1223.14|1228.42|1223.02|1228.79|1223.39|1228.42|1223.02|33
1656420030000|2022-06-28 12:40:30|1228.43|1223.03|1228.67|1223.27|1228.67|1223.27|1228.19|1222.79|30
1656420040000|2022-06-28 12:40:40|1228.75|1223.35|1228.9|1223.5|1229.28|1223.88|1228.75|1223.35|38
1656420050000|2022-06-28 12:40:50|1228.84|1223.44|1229.42|1224.02|1229.42|1224.02|1228.84|1223.44|29
1656420060000|2022-06-28 12:41:00|1229.43|1224.03|1229.16|1223.76|1229.62|1224.22|1229.14|1223.74|35
1656420070000|2022-06-28 12:41:10|1229.25|1223.85|1229.53|1224.13|1229.62|1224.22|1229.19|1223.79|29
1656420080000|2022-06-28 12:41:20|1229.56|1224.16|1230.09|1224.69|1230.48|1225.08|1229.43|1224.03|35
1656420090000|2022-06-28 12:41:30|1230.06|1224.66|1229.83|1224.43|1230.06|1224.66|1229.61|1224.21|26
1656420100000|2022-06-28 12:41:40|1229.79|1224.39|1229.69|1224.29|1229.86|1224.46|1229.46|1224.06|28
1656420110000|2022-06-28 12:41:50|1229.76|1224.36|1229.66|1224.26|1229.85|1224.45|1229.52|1224.12|30
1656420120000|2022-06-28 12:42:00|1229.67|1224.27|1229.73|1224.33|1229.89|1224.49|1229.65|1224.25|26
1656420130000|2022-06-28 12:42:10|1229.72|1224.32|1229.08|1223.68|1229.74|1224.34|1228.94|1223.54|27
1656420140000|2022-06-28 12:42:20|1229.09|1223.69|1229.39|1223.99|1229.4|1224|1229.04|1223.64|29
1656420150000|2022-06-28 12:42:30|1229.41|1224.01|1229.4|1224|1229.51|1224.11|1229.28|1223.88|28
1656420160000|2022-06-28 12:42:40|1229.44|1224.04|1229.34|1223.94|1229.6|1224.2|1229.34|1223.94|22
1656420170000|2022-06-28 12:42:50|1229.33|1223.93|1229.05|1223.65|1229.42|1224.02|1229|1223.6|34
1656420180000|2022-06-28 12:43:00|1229.07|1223.67|1229.08|1223.68|1229.26|1223.86|1228.98|1223.58|34
1656420190000|2022-06-28 12:43:10|1228.98|1223.58|1229.44|1224.04|1229.61|1224.21|1228.98|1223.58|32
1656420200000|2022-06-28 12:43:20|1229.48|1224.08|1229.13|1223.73|1229.5|1224.1|1229.12|1223.72|29
1656420210000|2022-06-28 12:43:30|1229.15|1223.75|1229.09|1223.69|1229.15|1223.75|1229.01|1223.61|18
1656420220000|2022-06-28 12:43:40|1229.13|1223.73|1228.94|1223.54|1229.13|1223.73|1228.88|1223.48|21
1656420230000|2022-06-28 12:43:50|1228.75|1223.35|1228.25|1222.85|1229.02|1223.62|1228.12|1222.72|31
1656420240000|2022-06-28 12:44:00|1228.26|1222.86|1228.16|1222.76|1228.56|1223.16|1228.09|1222.69|31
1656420250000|2022-06-28 12:44:10|1228.13|1222.73|1228.12|1222.72|1228.19|1222.79|1228.06|1222.66|26
1656420260000|2022-06-28 12:44:20|1228.1|1222.7|1227.86|1222.46|1228.1|1222.7|1227.76|1222.36|16
1656420270000|2022-06-28 12:44:30|1227.88|1222.48|1227.9|1222.5|1227.98|1222.58|1227.8|1222.4|30
1656420280000|2022-06-28 12:44:40|1228|1222.6|1229.13|1223.73|1229.17|1223.77|1228|1222.6|32
1656420290000|2022-06-28 12:44:50|1229.1|1223.7|1229.04|1223.64|1229.19|1223.79|1228.87|1223.47|31
1656420300000|2022-06-28 12:45:00|1229.08|1223.68|1229.48|1224.08|1229.51|1224.11|1229.03|1223.63|28
1656420310000|2022-06-28 12:45:10|1229.52|1224.12|1229.61|1224.21|1229.61|1224.21|1229.52|1224.12|16
1656420320000|2022-06-28 12:45:20|1229.62|1224.22|1229.62|1224.22|1229.65|1224.25|1229.54|1224.14|21
1656420330000|2022-06-28 12:45:30|1229.63|1224.23|1229.29|1223.89|1229.67|1224.27|1229.02|1223.62|32
1656420340000|2022-06-28 12:45:40|1229.27|1223.87|1228.95|1223.55|1229.27|1223.87|1228.95|1223.55|25
1656420350000|2022-06-28 12:45:50|1228.92|1223.52|1228.37|1222.97|1229.02|1223.62|1228.35|1222.95|31
1656420360000|2022-06-28 12:46:00|1228.36|1222.96|1227.6|1222.2|1228.36|1222.96|1227.53|1222.13|31
1656420370000|2022-06-28 12:46:10|1227.68|1222.28|1227.64|1222.24|1227.81|1222.41|1227.56|1222.16|26
1656420380000|2022-06-28 12:46:20|1227.58|1222.18|1227.04|1221.64|1227.65|1222.25|1226.89|1221.49|29
1656420390000|2022-06-28 12:46:30|1226.98|1221.58|1227.17|1221.77|1227.17|1221.77|1226.84|1221.44|35
1656420400000|2022-06-28 12:46:40|1227.13|1221.73|1227.74|1222.34|1227.83|1222.43|1227.13|1221.73|32
1656420410000|2022-06-28 12:46:50|1227.75|1222.35|1228.61|1223.21|1228.68|1223.28|1227.75|1222.35|37
1656420420000|2022-06-28 12:47:00|1228.5|1223.1|1228.21|1222.81|1228.5|1223.1|1228.21|1222.81|32
1656420430000|2022-06-28 12:47:10|1228.09|1222.69|1228.37|1222.97|1228.4|1223|1228.07|1222.67|34
1656420440000|2022-06-28 12:47:20|1228.4|1223|1228.3|1222.9|1228.44|1223.04|1228.03|1222.63|31
1656420450000|2022-06-28 12:47:30|1228.16|1222.76|1228.01|1222.61|1228.35|1222.95|1228.01|1222.61|29
1656420460000|2022-06-28 12:47:40|1228.02|1222.62|1228.19|1222.79|1228.25|1222.85|1228.02|1222.62|22
1656420470000|2022-06-28 12:47:50|1228.16|1222.76|1227.43|1222.03|1228.16|1222.76|1227.33|1221.93|27
1656420480000|2022-06-28 12:48:00|1227.63|1222.23|1227.55|1222.15|1227.67|1222.27|1227.39|1221.99|31
1656420490000|2022-06-28 12:48:10|1227.28|1221.88|1227.34|1221.94|1227.38|1221.98|1227.03|1221.63|31
1656420500000|2022-06-28 12:48:20|1227.33|1221.93|1227.04|1221.64|1227.41|1222.01|1226.93|1221.53|30
1656420510000|2022-06-28 12:48:30|1227.11|1221.71|1226.84|1221.44|1227.11|1221.71|1226.82|1221.42|24
1656420520000|2022-06-28 12:48:40|1226.87|1221.47|1226.76|1221.36|1227.06|1221.66|1226.63|1221.23|35
1656420530000|2022-06-28 12:48:50|1226.65|1221.25|1226.68|1221.28|1226.93|1221.53|1226.31|1220.91|31
1656420540000|2022-06-28 12:49:00|1226.8|1221.4|1226.4|1221|1226.8|1221.4|1226.33|1220.93|32
1656420550000|2022-06-28 12:49:10|1226.47|1221.07|1226.14|1220.74|1226.54|1221.14|1225.98|1220.58|35
1656420560000|2022-06-28 12:49:20|1226.06|1220.66|1226.05|1220.65|1226.16|1220.76|1225.63|1220.23|32
1656420570000|2022-06-28 12:49:30|1225.99|1220.59|1225.67|1220.27|1226.11|1220.71|1225.56|1220.16|24
1656420580000|2022-06-28 12:49:40|1225.71|1220.31|1225.45|1220.05|1225.77|1220.37|1225.03|1219.63|28
1656420590000|2022-06-28 12:49:50|1225.22|1219.82|1225.37|1219.97|1225.54|1220.14|1225.15|1219.75|15
1656420600000|2022-06-28 12:50:00|1225.53|1220.13|1225.56|1220.16|1225.86|1220.46|1225.34|1219.94|29
1656420610000|2022-06-28 12:50:10|1225.52|1220.12|1225.33|1219.93|1225.79|1220.39|1225.09|1219.69|30
1656420620000|2022-06-28 12:50:20|1225.18|1219.78|1224.62|1219.22|1225.53|1220.13|1224.52|1219.12|26
1656420630000|2022-06-28 12:50:30|1224.63|1219.23|1224.75|1219.35|1224.93|1219.53|1224.53|1219.13|28
1656420640000|2022-06-28 12:50:40|1224.87|1219.47|1224.72|1219.32|1225.04|1219.64|1224.72|1219.32|30
1656420650000|2022-06-28 12:50:50|1224.71|1219.31|1224.7|1219.3|1224.81|1219.41|1224.67|1219.27|29
1656420660000|2022-06-28 12:51:00|1224.71|1219.31|1225.03|1219.63|1225.12|1219.72|1224.71|1219.31|33
1656420670000|2022-06-28 12:51:10|1225.09|1219.69|1225.38|1219.98|1225.39|1219.99|1225.09|1219.69|29
1656420680000|2022-06-28 12:51:20|1225.44|1220.04|1225.44|1220.04|1225.54|1220.14|1225.34|1219.94|29
1656420690000|2022-06-28 12:51:30|1225.46|1220.06|1225.42|1220.02|1225.52|1220.12|1225.34|1219.94|27
1656420700000|2022-06-28 12:51:40|1225.36|1219.96|1224.9|1219.5|1225.36|1219.96|1224.89|1219.49|35
1656420710000|2022-06-28 12:51:50|1224.95|1219.55|1225.21|1219.81|1225.3|1219.9|1224.95|1219.55|26
1656420720000|2022-06-28 12:52:00|1225.28|1219.88|1225.4|1220|1225.45|1220.05|1225.21|1219.81|14
1656420730000|2022-06-28 12:52:10|1225.39|1219.99|1225.48|1220.08|1225.48|1220.08|1225.31|1219.91|16
1656420740000|2022-06-28 12:52:20|1225.49|1220.09|1225.41|1220.01|1225.51|1220.11|1225.4|1220|22
1656420750000|2022-06-28 12:52:30|1225.44|1220.04|1225.32|1219.92|1225.44|1220.04|1225.07|1219.67|20
1656420760000|2022-06-28 12:52:40|1225.36|1219.96|1224.95|1219.55|1225.39|1219.99|1224.93|1219.53|21
1656420770000|2022-06-28 12:52:50|1224.94|1219.54|1225.09|1219.69|1225.11|1219.71|1224.87|1219.47|30
1656420780000|2022-06-28 12:53:00|1225.07|1219.67|1224.99|1219.59|1225.12|1219.72|1224.9|1219.5|29
1656420790000|2022-06-28 12:53:10|1225.08|1219.68|1224.92|1219.52|1225.1|1219.7|1224.86|1219.46|24
1656420800000|2022-06-28 12:53:20|1224.86|1219.46|1224.97|1219.57|1224.99|1219.59|1224.64|1219.24|24
1656420810000|2022-06-28 12:53:30|1224.95|1219.55|1224.95|1219.55|1225.1|1219.7|1224.81|1219.41|26
1656420820000|2022-06-28 12:53:40|1225.09|1219.69|1225|1219.6|1225.12|1219.72|1224.99|1219.59|22
1656420830000|2022-06-28 12:53:50|1225.06|1219.66|1225.15|1219.75|1225.21|1219.81|1225|1219.6|27
1656420840000|2022-06-28 12:54:00|1225.04|1219.64|1225.45|1220.05|1225.45|1220.05|1225.04|1219.64|25
1656420850000|2022-06-28 12:54:10|1225.4|1220|1225.72|1220.32|1225.8|1220.4|1225.4|1220|28
1656420860000|2022-06-28 12:54:20|1225.73|1220.33|1225.15|1219.75|1225.73|1220.33|1225.08|1219.68|33
1656420870000|2022-06-28 12:54:30|1225.38|1219.98|1224.97|1219.57|1225.38|1219.98|1224.97|1219.57|23
1656420880000|2022-06-28 12:54:40|1224.92|1219.52|1224.64|1219.24|1224.96|1219.56|1224.64|1219.24|23
1656420890000|2022-06-28 12:54:50|1224.82|1219.42|1224.64|1219.24|1224.82|1219.42|1224.14|1218.74|29
1656420900000|2022-06-28 12:55:00|1224.59|1219.19|1224.92|1219.52|1224.92|1219.52|1224.41|1219.01|26
1656420910000|2022-06-28 12:55:10|1224.96|1219.56|1225.02|1219.62|1225.12|1219.72|1224.9|1219.5|28
1656420920000|2022-06-28 12:55:20|1224.88|1219.48|1224.99|1219.59|1225.05|1219.65|1224.88|1219.48|19
1656420930000|2022-06-28 12:55:30|1224.98|1219.58|1225.4|1220|1225.44|1220.04|1224.96|1219.56|26
1656420940000|2022-06-28 12:55:40|1225.41|1220.01|1225.6|1220.2|1225.61|1220.21|1225.32|1219.92|18
1656420950000|2022-06-28 12:55:50|1225.58|1220.18|1226.25|1220.85|1226.36|1220.96|1225.58|1220.18|30
1656420960000|2022-06-28 12:56:00|1225.93|1220.53|1225.68|1220.28|1225.97|1220.57|1225.51|1220.11|29
1656420970000|2022-06-28 12:56:10|1225.71|1220.31|1225.17|1219.77|1225.72|1220.32|1225.06|1219.66|33
1656420980000|2022-06-28 12:56:20|1225.2|1219.8|1224.81|1219.41|1225.2|1219.8|1224.81|1219.41|17
1656420990000|2022-06-28 12:56:30|1224.85|1219.45|1224.97|1219.57|1224.97|1219.57|1224.54|1219.14|30
1656421000000|2022-06-28 12:56:40|1224.95|1219.55|1225.06|1219.66|1225.11|1219.71|1224.94|1219.54|21
1656421010000|2022-06-28 12:56:50|1225.07|1219.67|1225.31|1219.91|1225.31|1219.91|1225.04|1219.64|15
1656421020000|2022-06-28 12:57:00|1225.29|1219.89|1225.11|1219.71|1225.34|1219.94|1224.99|1219.59|25
1656421030000|2022-06-28 12:57:10|1225.12|1219.72|1225.37|1219.97|1225.37|1219.97|1224.99|1219.59|23
1656421040000|2022-06-28 12:57:20|1225.42|1220.02|1225.45|1220.05|1225.49|1220.09|1225.36|1219.96|21
1656421050000|2022-06-28 12:57:30|1225.36|1219.96|1225.15|1219.75|1225.5|1220.1|1225.14|1219.74|18
1656421060000|2022-06-28 12:57:40|1224.99|1219.59|1225.09|1219.69|1225.17|1219.77|1224.94|1219.54|21
1656421070000|2022-06-28 12:57:50|1224.97|1219.57|1224.89|1219.49|1225.08|1219.68|1224.84|1219.44|24
1656421080000|2022-06-28 12:58:00|1224.9|1219.5|1224.84|1219.44|1225.07|1219.67|1224.84|1219.44|16
1656421090000|2022-06-28 12:58:10|1224.81|1219.41|1224.88|1219.48|1224.88|1219.48|1224.81|1219.41|14
1656421100000|2022-06-28 12:58:20|1224.87|1219.47|1224.83|1219.43|1224.97|1219.57|1224.83|1219.43|22
1656421110000|2022-06-28 12:58:30|1224.92|1219.52|1224.32|1218.92|1224.92|1219.52|1224.31|1218.91|24
1656421120000|2022-06-28 12:58:40|1224.33|1218.93|1224.96|1219.56|1224.96|1219.56|1224.25|1218.85|29
1656421130000|2022-06-28 12:58:50|1224.88|1219.48|1224.23|1218.83|1225.02|1219.62|1224.23|1218.83|33
1656421140000|2022-06-28 12:59:00|1224.24|1218.84|1224.26|1218.86|1224.3|1218.9|1224.15|1218.75|23
1656421150000|2022-06-28 12:59:10|1224.27|1218.87|1224.35|1218.95|1224.4|1219|1224.26|1218.86|17
1656421160000|2022-06-28 12:59:20|1224.36|1218.96|1224.07|1218.67|1224.39|1218.99|1223.99|1218.59|23
1656421170000|2022-06-28 12:59:30|1224.18|1218.78|1224.08|1218.68|1224.35|1218.95|1224.02|1218.62|23
1656421180000|2022-06-28 12:59:40|1224.02|1218.62|1223.4|1218|1224.02|1218.62|1223.39|1217.99|30
1656421190000|2022-06-28 12:59:50|1223.37|1217.97|1223.08|1217.68|1223.68|1218.28|1223.08|1217.68|33
1656421200000|2022-06-28 13:00:00|1223.21|1217.81|1223.59|1218.19|1223.59|1218.19|1223.11|1217.71|28
1656421210000|2022-06-28 13:00:10|1223.54|1218.14|1223.92|1218.52|1224.18|1218.78|1223.52|1218.12|38
1656421220000|2022-06-28 13:00:20|1223.91|1218.51|1224.05|1218.65|1224.11|1218.71|1223.76|1218.36|25
1656421230000|2022-06-28 13:00:30|1224.06|1218.66|1224.17|1218.77|1224.3|1218.9|1224.05|1218.65|17
1656421240000|2022-06-28 13:00:40|1224.32|1218.92|1224.17|1218.77|1224.32|1218.92|1224.04|1218.64|21
1656421250000|2022-06-28 13:00:50|1224.14|1218.74|1224.29|1218.89|1224.29|1218.89|1223.95|1218.55|26
1656421260000|2022-06-28 13:01:00|1224.28|1218.88|1223.97|1218.57|1224.29|1218.89|1223.8|1218.4|34
1656421270000|2022-06-28 13:01:10|1224.01|1218.61|1224.29|1218.89|1224.31|1218.91|1224|1218.6|33
1656421280000|2022-06-28 13:01:20|1224.31|1218.91|1224.5|1219.1|1224.81|1219.41|1224.24|1218.84|34
1656421290000|2022-06-28 13:01:30|1224.51|1219.11|1224.6|1219.2|1224.65|1219.25|1224.51|1219.11|26
1656421300000|2022-06-28 13:01:40|1224.61|1219.21|1224.61|1219.21|1224.72|1219.32|1224.49|1219.09|23
1656421310000|2022-06-28 13:01:50|1224.53|1219.13|1224.56|1219.16|1224.59|1219.19|1224.44|1219.04|25
1656421320000|2022-06-28 13:02:00|1224.54|1219.14|1223.3|1217.9|1224.59|1219.19|1223.3|1217.9|29
1656421330000|2022-06-28 13:02:10|1223.36|1217.96|1223.61|1218.21|1223.62|1218.22|1223.3|1217.9|25
1656421340000|2022-06-28 13:02:20|1223.58|1218.18|1223.99|1218.59|1224|1218.6|1223.49|1218.09|30
1656421350000|2022-06-28 13:02:30|1224.07|1218.67|1223.63|1218.23|1224.07|1218.67|1223.52|1218.12|27
1656421360000|2022-06-28 13:02:40|1223.65|1218.25|1223.51|1218.11|1223.69|1218.29|1223.51|1218.11|19
1656421370000|2022-06-28 13:02:50|1223.52|1218.12|1223.53|1218.13|1223.66|1218.26|1223.47|1218.07|17
1656421380000|2022-06-28 13:03:00|1223.59|1218.19|1223.6|1218.2|1223.73|1218.33|1223.57|1218.17|19
1656421390000|2022-06-28 13:03:10|1223.55|1218.15|1223.4|1218|1223.55|1218.15|1223.14|1217.74|27
1656421400000|2022-06-28 13:03:20|1223.36|1217.96|1223.37|1217.97|1223.45|1218.05|1223.23|1217.83|28
1656421410000|2022-06-28 13:03:30|1223.3|1217.9|1223.32|1217.92|1223.35|1217.95|1223.27|1217.87|17
1656421420000|2022-06-28 13:03:40|1223.33|1217.93|1223.47|1218.07|1223.59|1218.19|1223.27|1217.87|24
1656421430000|2022-06-28 13:03:50|1223.57|1218.17|1223.65|1218.25|1223.76|1218.36|1223.52|1218.12|24
1656421440000|2022-06-28 13:04:00|1223.73|1218.33|1224.09|1218.69|1224.11|1218.71|1223.59|1218.19|25
1656421450000|2022-06-28 13:04:10|1224.12|1218.72|1223.92|1218.52|1224.12|1218.72|1223.72|1218.32|25
1656421460000|2022-06-28 13:04:20|1223.93|1218.53|1223.68|1218.28|1223.93|1218.53|1223.52|1218.12|16
1656421470000|2022-06-28 13:04:30|1223.54|1218.14|1223.59|1218.19|1223.6|1218.2|1223.46|1218.06|22
1656421480000|2022-06-28 13:04:40|1223.57|1218.17|1223.62|1218.22|1223.65|1218.25|1223.56|1218.16|20
1656421490000|2022-06-28 13:04:50|1223.61|1218.21|1224.04|1218.64|1224.04|1218.64|1223.6|1218.2|18
1656421500000|2022-06-28 13:05:00|1224.08|1218.68|1224.5|1219.1|1224.66|1219.26|1224.04|1218.64|24
1656421510000|2022-06-28 13:05:10|1224.47|1219.07|1224.62|1219.22|1224.62|1219.22|1224.4|1219|13
1656421520000|2022-06-28 13:05:20|1224.63|1219.23|1224.48|1219.08|1224.63|1219.23|1224.41|1219.01|16
1656421530000|2022-06-28 13:05:30|1224.54|1219.14|1223.76|1218.36|1224.54|1219.14|1223.76|1218.36|27
1656421540000|2022-06-28 13:05:40|1223.83|1218.43|1223.3|1217.9|1223.85|1218.45|1223.27|1217.87|29
1656421550000|2022-06-28 13:05:50|1223.27|1217.87|1222.54|1217.14|1223.33|1217.93|1222.54|1217.14|27
1656421560000|2022-06-28 13:06:00|1223.01|1217.61|1222.89|1217.49|1223.15|1217.75|1222.69|1217.29|32
1656421570000|2022-06-28 13:06:10|1222.88|1217.48|1222.51|1217.11|1222.95|1217.55|1222.51|1217.11|20
1656421580000|2022-06-28 13:06:20|1222.78|1217.38|1222.79|1217.39|1223.02|1217.62|1222.41|1217.01|22
1656421590000|2022-06-28 13:06:30|1222.81|1217.41|1222.66|1217.26|1222.91|1217.51|1222.46|1217.06|33
1656421600000|2022-06-28 13:06:40|1222.79|1217.39|1222.71|1217.31|1222.95|1217.55|1222.71|1217.31|22
1656421610000|2022-06-28 13:06:50|1222.75|1217.35|1222.99|1217.59|1223.16|1217.76|1222.75|1217.35|20
1656421620000|2022-06-28 13:07:00|1222.96|1217.56|1223.24|1217.84|1223.43|1218.03|1222.79|1217.39|32
1656421630000|2022-06-28 13:07:10|1223.32|1217.92|1223.51|1218.11|1223.59|1218.19|1223.3|1217.9|27
1656421640000|2022-06-28 13:07:20|1223.52|1218.12|1223.5|1218.1|1223.79|1218.39|1223.32|1217.92|20
1656421650000|2022-06-28 13:07:30|1223.59|1218.19|1222.85|1217.45|1223.79|1218.39|1222.81|1217.41|34
1656421660000|2022-06-28 13:07:40|1222.86|1217.46|1222.73|1217.33|1222.87|1217.47|1222.68|1217.28|25
1656421670000|2022-06-28 13:07:50|1222.72|1217.32|1222.76|1217.36|1222.97|1217.57|1222.7|1217.3|27
1656421680000|2022-06-28 13:08:00|1222.77|1217.37|1222.82|1217.42|1222.84|1217.44|1222.51|1217.11|25
1656421690000|2022-06-28 13:08:10|1222.79|1217.39|1222.8|1217.4|1222.99|1217.59|1222.73|1217.33|32
1656421700000|2022-06-28 13:08:20|1222.92|1217.52|1223|1217.6|1223|1217.6|1222.81|1217.41|26
1656421710000|2022-06-28 13:08:30|1222.96|1217.56|1222.83|1217.43|1222.99|1217.59|1222.82|1217.42|24
1656421720000|2022-06-28 13:08:40|1222.86|1217.46|1223.13|1217.73|1223.26|1217.86|1222.76|1217.36|22
1656421730000|2022-06-28 13:08:50|1223.22|1217.82|1223.13|1217.73|1223.26|1217.86|1223.07|1217.67|24
1656421740000|2022-06-28 13:09:00|1223.07|1217.67|1223.73|1218.33|1223.73|1218.33|1223.07|1217.67|17
1656421750000|2022-06-28 13:09:10|1223.7|1218.3|1223.99|1218.59|1223.99|1218.59|1223.61|1218.21|17
1656421760000|2022-06-28 13:09:20|1223.89|1218.49|1223.31|1217.91|1223.95|1218.55|1223.3|1217.9|23
1656421770000|2022-06-28 13:09:30|1223.39|1217.99|1223.28|1217.88|1223.39|1217.99|1222.94|1217.54|28
1656421780000|2022-06-28 13:09:40|1223.37|1217.97|1222.75|1217.35|1223.37|1217.97|1222.55|1217.15|30
1656421790000|2022-06-28 13:09:50|1222.76|1217.36|1222.81|1217.41|1223.01|1217.61|1222.61|1217.21|26
1656421800000|2022-06-28 13:10:00|1222.84|1217.44|1223.09|1217.69|1223.09|1217.69|1222.84|1217.44|30
1656421810000|2022-06-28 13:10:10|1223.08|1217.68|1223.52|1218.12|1223.69|1218.29|1223.08|1217.68|29
1656421820000|2022-06-28 13:10:20|1223.41|1218.01|1223.66|1218.26|1223.94|1218.54|1223.41|1218.01|30
1656421830000|2022-06-28 13:10:30|1223.69|1218.29|1222.98|1217.58|1223.7|1218.3|1222.97|1217.57|32
1656421840000|2022-06-28 13:10:40|1223.09|1217.69|1223.24|1217.84|1223.28|1217.88|1223.07|1217.67|27
1656421850000|2022-06-28 13:10:50|1223.23|1217.83|1223.15|1217.75|1223.24|1217.84|1223.11|1217.71|25
1656421860000|2022-06-28 13:11:00|1223.14|1217.74|1222.57|1217.17|1223.25|1217.85|1222.42|1217.02|28
1656421870000|2022-06-28 13:11:10|1222.48|1217.08|1221|1215.6|1222.52|1217.12|1221|1215.6|33
1656421880000|2022-06-28 13:11:20|1220.99|1215.59|1222.2|1216.8|1222.29|1216.89|1220.99|1215.59|36
1656421890000|2022-06-28 13:11:30|1222.28|1216.88|1221.66|1216.26|1222.32|1216.92|1221.52|1216.12|38
1656421900000|2022-06-28 13:11:40|1221.62|1216.22|1220.15|1214.75|1221.62|1216.22|1220.15|1214.75|33
1656421910000|2022-06-28 13:11:50|1220.12|1214.72|1220.64|1215.24|1220.64|1215.24|1219.09|1213.69|37
1656421920000|2022-06-28 13:12:00|1220.79|1215.39|1220.52|1215.12|1221.02|1215.62|1220.4|1215|35
1656421930000|2022-06-28 13:12:10|1220.58|1215.18|1220.24|1214.84|1220.99|1215.59|1220.24|1214.84|36
1656421940000|2022-06-28 13:12:20|1220.4|1215|1220.75|1215.35|1220.96|1215.56|1220.33|1214.93|35
1656421950000|2022-06-28 13:12:30|1220.7|1215.3|1220.9|1215.5|1221.03|1215.63|1220.67|1215.27|32
1656421960000|2022-06-28 13:12:40|1220.88|1215.48|1221.65|1216.25|1221.65|1216.25|1220.6|1215.2|30
1656421970000|2022-06-28 13:12:50|1221.67|1216.27|1222.64|1217.24|1222.86|1217.46|1221.67|1216.27|35
1656421980000|2022-06-28 13:13:00|1222.65|1217.25|1222.36|1216.96|1222.72|1217.32|1222.32|1216.92|33
1656421990000|2022-06-28 13:13:10|1222.29|1216.89|1222.14|1216.74|1222.71|1217.31|1222.06|1216.66|32
1656422000000|2022-06-28 13:13:20|1222.12|1216.72|1222.39|1216.99|1222.4|1217|1221.9|1216.5|31
1656422010000|2022-06-28 13:13:30|1222.31|1216.91|1222.48|1217.08|1222.58|1217.18|1222.22|1216.82|31
1656422020000|2022-06-28 13:13:40|1222.49|1217.09|1222.1|1216.7|1222.57|1217.17|1222.1|1216.7|31
1656422030000|2022-06-28 13:13:50|1222.12|1216.72|1222.71|1217.31|1222.73|1217.33|1222.12|1216.72|34
1656422040000|2022-06-28 13:14:00|1222.68|1217.28|1223.03|1217.63|1223.03|1217.63|1222.37|1216.97|32
1656422050000|2022-06-28 13:14:10|1223.04|1217.64|1224.92|1219.52|1224.92|1219.52|1223.04|1217.64|35
1656422060000|2022-06-28 13:14:20|1224.86|1219.46|1224.94|1219.54|1224.94|1219.54|1224.41|1219.01|33
1656422070000|2022-06-28 13:14:30|1224.9|1219.5|1224.94|1219.54|1225.23|1219.83|1224.76|1219.36|28
1656422080000|2022-06-28 13:14:40|1224.64|1219.24|1224.11|1218.71|1224.7|1219.3|1223.94|1218.54|37
1656422090000|2022-06-28 13:14:50|1224.17|1218.77|1224.27|1218.87|1224.66|1219.26|1224.11|1218.71|32
1656422100000|2022-06-28 13:15:00|1224.18|1218.78|1224.72|1219.32|1224.72|1219.32|1224.08|1218.68|32
1656422110000|2022-06-28 13:15:10|1224.71|1219.31|1225.21|1219.81|1225.71|1220.31|1224.67|1219.27|34
1656422120000|2022-06-28 13:15:20|1224.93|1219.53|1226.38|1220.98|1226.71|1221.31|1224.93|1219.53|36
1656422130000|2022-06-28 13:15:30|1226.33|1220.93|1226.47|1221.07|1226.64|1221.24|1226.16|1220.76|38
1656422140000|2022-06-28 13:15:40|1226.3|1220.9|1226|1220.6|1226.44|1221.04|1225.91|1220.51|33
1656422150000|2022-06-28 13:15:50|1225.96|1220.56|1225.93|1220.53|1226.1|1220.7|1225.8|1220.4|35
1656422160000|2022-06-28 13:16:00|1225.95|1220.55|1226.25|1220.85|1226.54|1221.14|1225.95|1220.55|33
1656422170000|2022-06-28 13:16:10|1226.26|1220.86|1226.48|1221.08|1226.54|1221.14|1225.87|1220.47|34
1656422180000|2022-06-28 13:16:20|1226.59|1221.19|1226.47|1221.07|1226.6|1221.2|1226.41|1221.01|31
1656422190000|2022-06-28 13:16:30|1226.55|1221.15|1226.67|1221.27|1226.68|1221.28|1225.91|1220.51|36
1656422200000|2022-06-28 13:16:40|1226.81|1221.41|1226.33|1220.93|1226.81|1221.41|1226.24|1220.84|31
1656422210000|2022-06-28 13:16:50|1226.68|1221.28|1226.6|1221.2|1226.97|1221.57|1226.46|1221.06|33
1656422220000|2022-06-28 13:17:00|1226.56|1221.16|1226.24|1220.84|1226.73|1221.33|1226.13|1220.73|31
1656422230000|2022-06-28 13:17:10|1226.22|1220.82|1225.94|1220.54|1226.25|1220.85|1225.94|1220.54|35
1656422240000|2022-06-28 13:17:20|1225.91|1220.51|1226.37|1220.97|1226.37|1220.97|1225.8|1220.4|33
1656422250000|2022-06-28 13:17:30|1226.36|1220.96|1226.22|1220.82|1226.43|1221.03|1226.14|1220.74|31
1656422260000|2022-06-28 13:17:40|1226.2|1220.8|1226.36|1220.96|1226.38|1220.98|1226.2|1220.8|31
1656422270000|2022-06-28 13:17:50|1226.37|1220.97|1226.39|1220.99|1226.39|1220.99|1225.77|1220.37|32
1656422280000|2022-06-28 13:18:00|1226.43|1221.03|1226.65|1221.25|1226.99|1221.59|1226.41|1221.01|33
1656422290000|2022-06-28 13:18:10|1226.53|1221.13|1226.86|1221.46|1226.92|1221.52|1226.23|1220.83|37
1656422300000|2022-06-28 13:18:20|1226.93|1221.53|1226.97|1221.57|1227.02|1221.62|1226.62|1221.22|31
1656422310000|2022-06-28 13:18:30|1227.11|1221.71|1227.83|1222.43|1227.83|1222.43|1227.04|1221.64|33
1656422320000|2022-06-28 13:18:40|1227.81|1222.41|1227.49|1222.09|1227.86|1222.46|1227.36|1221.96|34
1656422330000|2022-06-28 13:18:50|1227.43|1222.03|1227.49|1222.09|1227.49|1222.09|1227.17|1221.77|31
1656422340000|2022-06-28 13:19:00|1227.48|1222.08|1226.9|1221.5|1227.5|1222.1|1226.65|1221.25|33
1656422350000|2022-06-28 13:19:10|1226.88|1221.48|1227.04|1221.64|1227.08|1221.68|1226.6|1221.2|27
1656422360000|2022-06-28 13:19:20|1227|1221.6|1227.18|1221.78|1227.33|1221.93|1226.82|1221.42|31
1656422370000|2022-06-28 13:19:30|1227.2|1221.8|1226.6|1221.2|1227.2|1221.8|1226.45|1221.05|33
1656422380000|2022-06-28 13:19:40|1226.58|1221.18|1226.42|1221.02|1226.62|1221.22|1226.29|1220.89|25
1656422390000|2022-06-28 13:19:50|1226.43|1221.03|1226.33|1220.93|1226.52|1221.12|1226.3|1220.9|28
1656422400000|2022-06-28 13:20:00|1226.36|1220.96|1227.43|1222.03|1227.43|1222.03|1226.33|1220.93|35
1656422410000|2022-06-28 13:20:10|1227.39|1221.99|1227.37|1221.97|1227.42|1222.02|1227.21|1221.81|26
1656422420000|2022-06-28 13:20:20|1227.4|1222|1227.93|1222.53|1227.97|1222.57|1227.39|1221.99|31
1656422430000|2022-06-28 13:20:30|1227.94|1222.54|1228.61|1223.21|1229.13|1223.73|1227.94|1222.54|29
1656422440000|2022-06-28 13:20:40|1228.57|1223.17|1228.18|1222.78|1228.64|1223.24|1228.14|1222.74|34
1656422450000|2022-06-28 13:20:50|1228.19|1222.79|1227.87|1222.47|1228.22|1222.82|1227.87|1222.47|29
1656422460000|2022-06-28 13:21:00|1227.88|1222.48|1227.56|1222.16|1227.94|1222.54|1227.56|1222.16|27
1656422470000|2022-06-28 13:21:10|1227.36|1221.96|1227.43|1222.03|1227.69|1222.29|1227.19|1221.79|32
1656422480000|2022-06-28 13:21:20|1227.38|1221.98|1227.55|1222.15|1227.75|1222.35|1227.38|1221.98|29
1656422490000|2022-06-28 13:21:30|1227.64|1222.24|1227.46|1222.06|1227.64|1222.24|1227.35|1221.95|29
1656422500000|2022-06-28 13:21:40|1227.38|1221.98|1227.45|1222.05|1227.73|1222.33|1227.38|1221.98|29
1656422510000|2022-06-28 13:21:50|1227.43|1222.03|1227.87|1222.47|1227.88|1222.48|1227.43|1222.03|28
1656422520000|2022-06-28 13:22:00|1227.86|1222.46|1227.54|1222.14|1227.87|1222.47|1227.4|1222|23
1656422530000|2022-06-28 13:22:10|1227.53|1222.13|1227.22|1221.82|1227.54|1222.14|1227|1221.6|27
1656422540000|2022-06-28 13:22:20|1227.14|1221.74|1227.36|1221.96|1227.56|1222.16|1227.11|1221.71|28
1656422550000|2022-06-28 13:22:30|1227.37|1221.97|1227.34|1221.94|1227.48|1222.08|1227.29|1221.89|23
1656422560000|2022-06-28 13:22:40|1227.14|1221.74|1227.43|1222.03|1227.59|1222.19|1227.1|1221.7|35
1656422570000|2022-06-28 13:22:50|1227.49|1222.09|1227.1|1221.7|1227.72|1222.32|1227.05|1221.65|33
1656422580000|2022-06-28 13:23:00|1227.16|1221.76|1227.24|1221.84|1227.26|1221.86|1226.89|1221.49|23
1656422590000|2022-06-28 13:23:10|1227.13|1221.73|1227.13|1221.73|1227.2|1221.8|1226.5|1221.1|26
1656422600000|2022-06-28 13:23:20|1227.11|1221.71|1227.43|1222.03|1227.47|1222.07|1226.95|1221.55|23
1656422610000|2022-06-28 13:23:30|1227.41|1222.01|1227.73|1222.33|1227.75|1222.35|1227.29|1221.89|28
1656422620000|2022-06-28 13:23:40|1227.72|1222.32|1227.79|1222.39|1228|1222.6|1227.52|1222.12|30
1656422630000|2022-06-28 13:23:50|1227.89|1222.49|1227.45|1222.05|1227.89|1222.49|1227.4|1222|31
1656422640000|2022-06-28 13:24:00|1227.5|1222.1|1227.34|1221.94|1227.61|1222.21|1227.25|1221.85|29
1656422650000|2022-06-28 13:24:10|1227.32|1221.92|1226.97|1221.57|1227.32|1221.92|1226.76|1221.36|23
1656422660000|2022-06-28 13:24:20|1226.89|1221.49|1225.97|1220.57|1227.24|1221.84|1225.93|1220.53|35
1656422670000|2022-06-28 13:24:30|1225.88|1220.48|1226|1220.6|1226|1220.6|1225.82|1220.42|23
1656422680000|2022-06-28 13:24:40|1225.98|1220.58|1226.36|1220.96|1226.36|1220.96|1225.96|1220.56|31
1656422690000|2022-06-28 13:24:50|1226.4|1221|1226.31|1220.91|1226.4|1221|1226.18|1220.78|26
1656422700000|2022-06-28 13:25:00|1226.26|1220.86|1226.87|1221.47|1226.89|1221.49|1226.26|1220.86|33
1656422710000|2022-06-28 13:25:10|1226.83|1221.43|1226.97|1221.57|1227.26|1221.86|1226.77|1221.37|31
1656422720000|2022-06-28 13:25:20|1226.99|1221.59|1227.13|1221.73|1227.13|1221.73|1226.72|1221.32|28
1656422730000|2022-06-28 13:25:30|1227.2|1221.8|1227.59|1222.19|1227.67|1222.27|1227.13|1221.73|31
1656422740000|2022-06-28 13:25:40|1227.61|1222.21|1227.75|1222.35|1227.77|1222.37|1227.54|1222.14|31
1656422750000|2022-06-28 13:25:50|1227.74|1222.34|1227.58|1222.18|1228|1222.6|1227.52|1222.12|33
1656422760000|2022-06-28 13:26:00|1227.56|1222.16|1227.89|1222.49|1227.91|1222.51|1227.44|1222.04|31
1656422770000|2022-06-28 13:26:10|1227.82|1222.42|1227.54|1222.14|1228.08|1222.68|1227.53|1222.13|29
1656422780000|2022-06-28 13:26:20|1227.57|1222.17|1227.22|1221.82|1227.57|1222.17|1227.14|1221.74|33
1656422790000|2022-06-28 13:26:30|1227.21|1221.81|1227.09|1221.69|1227.26|1221.86|1227.09|1221.69|27
1656422800000|2022-06-28 13:26:40|1227.11|1221.71|1226.98|1221.58|1227.15|1221.75|1226.98|1221.58|24
1656422810000|2022-06-28 13:26:50|1226.94|1221.54|1227.02|1221.62|1227.36|1221.96|1226.75|1221.35|29
1656422820000|2022-06-28 13:27:00|1226.96|1221.56|1226.87|1221.47|1227.37|1221.97|1226.65|1221.25|31
1656422830000|2022-06-28 13:27:10|1226.85|1221.45|1227.04|1221.64|1227.07|1221.67|1226.69|1221.29|27
1656422840000|2022-06-28 13:27:20|1227.01|1221.61|1227.28|1221.88|1227.33|1221.93|1226.94|1221.54|29
1656422850000|2022-06-28 13:27:30|1227.27|1221.87|1227.09|1221.69|1227.73|1222.33|1227.09|1221.69|35
1656422860000|2022-06-28 13:27:40|1226.66|1221.26|1226.44|1221.04|1226.66|1221.26|1226.16|1220.76|19
1656422870000|2022-06-28 13:27:50|1226.49|1221.09|1226.18|1220.78|1226.49|1221.09|1225.98|1220.58|26
1656422880000|2022-06-28 13:28:00|1226.12|1220.72|1226.17|1220.77|1226.17|1220.77|1225.65|1220.25|27
1656422890000|2022-06-28 13:28:10|1226.13|1220.73|1226.41|1221.01|1226.41|1221.01|1225.97|1220.57|35
1656422900000|2022-06-28 13:28:20|1226.45|1221.05|1226.53|1221.13|1226.93|1221.53|1226.34|1220.94|32
1656422910000|2022-06-28 13:28:30|1226.6|1221.2|1226.62|1221.22|1226.71|1221.31|1226.43|1221.03|32
1656422920000|2022-06-28 13:28:40|1226.63|1221.23|1226.59|1221.19|1227.1|1221.7|1226.5|1221.1|35
1656422930000|2022-06-28 13:28:50|1226.6|1221.2|1226.68|1221.28|1226.91|1221.51|1226.28|1220.88|33
1656422940000|2022-06-28 13:29:00|1226.71|1221.31|1226.36|1220.96|1226.81|1221.41|1226.29|1220.89|34
1656422950000|2022-06-28 13:29:10|1226.45|1221.05|1226.06|1220.66|1226.67|1221.27|1226.06|1220.66|31
1656422960000|2022-06-28 13:29:20|1226.05|1220.65|1225.96|1220.56|1226.13|1220.73|1225.62|1220.22|33
1656422970000|2022-06-28 13:29:30|1226.04|1220.64|1226.48|1221.08|1226.5|1221.1|1225.9|1220.5|28
1656422980000|2022-06-28 13:29:40|1226.49|1221.09|1226.47|1221.07|1226.49|1221.09|1226.36|1220.96|26
1656422990000|2022-06-28 13:29:50|1226.46|1221.06|1226.23|1220.83|1226.52|1221.12|1226.17|1220.77|33
1656423000000|2022-06-28 13:30:00|1226.15|1220.75|1225.72|1220.32|1226.35|1220.95|1225.41|1220.01|35
1656423010000|2022-06-28 13:30:10|1225.65|1220.25|1225.69|1220.29|1226.4|1221|1225.42|1220.02|39
1656423020000|2022-06-28 13:30:20|1225.67|1220.27|1225.83|1220.43|1225.97|1220.57|1225.45|1220.05|34
1656423030000|2022-06-28 13:30:30|1225.74|1220.34|1225.66|1220.26|1225.74|1220.34|1225.06|1219.66|33
1656423040000|2022-06-28 13:30:40|1225.64|1220.24|1228.98|1223.58|1228.98|1223.58|1225.64|1220.24|38
1656423050000|2022-06-28 13:30:50|1229|1223.6|1229.75|1224.35|1230.33|1224.93|1229|1223.6|40
1656423060000|2022-06-28 13:31:00|1229.96|1224.56|1229.67|1224.27|1230.04|1224.64|1228.8|1223.4|37
1656423070000|2022-06-28 13:31:10|1229.53|1224.13|1230.24|1224.84|1230.24|1224.84|1229.43|1224.03|34
1656423080000|2022-06-28 13:31:20|1230.21|1224.81|1231.69|1226.29|1232.36|1226.96|1230.19|1224.79|39
1656423090000|2022-06-28 13:31:30|1231.19|1225.79|1229.31|1223.91|1231.19|1225.79|1229.31|1223.91|37
1656423100000|2022-06-28 13:31:40|1229.2|1223.8|1228.28|1222.88|1229.2|1223.8|1228.13|1222.73|37
1656423110000|2022-06-28 13:31:50|1228.27|1222.87|1230.36|1224.96|1230.45|1225.05|1228.27|1222.87|39
1656423120000|2022-06-28 13:32:00|1230.34|1224.94|1231.56|1226.16|1231.78|1226.38|1230.31|1224.91|39
1656423130000|2022-06-28 13:32:10|1231.64|1226.24|1237.33|1231.93|1238.06|1232.66|1231.44|1226.04|39
1656423140000|2022-06-28 13:32:20|1237.28|1231.88|1236.08|1230.68|1237.28|1231.88|1235.49|1230.09|37
1656423150000|2022-06-28 13:32:30|1236.25|1230.85|1234.39|1228.99|1238.08|1232.68|1234.1|1228.7|40
1656423160000|2022-06-28 13:32:40|1234.48|1229.08|1234.34|1228.94|1235.14|1229.74|1234.25|1228.85|37
1656423170000|2022-06-28 13:32:50|1234.6|1229.2|1233.69|1228.29|1234.83|1229.43|1233.69|1228.29|39
1656423180000|2022-06-28 13:33:00|1233.83|1228.43|1236.5|1231.1|1236.5|1231.1|1233.78|1228.38|40
1656423190000|2022-06-28 13:33:10|1236.55|1231.15|1235.3|1229.9|1236.58|1231.18|1235.05|1229.65|37
1656423200000|2022-06-28 13:33:20|1235.57|1230.17|1234.66|1229.26|1236.13|1230.73|1234.65|1229.25|39
1656423210000|2022-06-28 13:33:30|1234.59|1229.19|1233.96|1228.56|1234.59|1229.19|1233.68|1228.28|38
1656423220000|2022-06-28 13:33:40|1234.02|1228.62|1232.88|1227.48|1234.41|1229.01|1232.8|1227.4|35
1656423230000|2022-06-28 13:33:50|1233.09|1227.69|1232.35|1226.95|1233.09|1227.69|1232.35|1226.95|39
1656423240000|2022-06-28 13:34:00|1232.34|1226.94|1232.64|1227.24|1232.89|1227.49|1232.17|1226.77|39
1656423250000|2022-06-28 13:34:10|1232.79|1227.39|1231.46|1226.06|1232.82|1227.42|1231.23|1225.83|39
1656423260000|2022-06-28 13:34:20|1231.43|1226.03|1229.35|1223.95|1231.43|1226.03|1228.64|1223.24|38
1656423270000|2022-06-28 13:34:30|1229.28|1223.88|1228.93|1223.53|1229.28|1223.88|1228.6|1223.2|34
1656423280000|2022-06-28 13:34:40|1228.89|1223.49|1229.36|1223.96|1229.64|1224.24|1228.81|1223.41|38
1656423290000|2022-06-28 13:34:50|1229.39|1223.99|1230.15|1224.75|1230.2|1224.8|1229.32|1223.92|38
1656423300000|2022-06-28 13:35:00|1230.1|1224.7|1230.67|1225.27|1230.72|1225.32|1229.63|1224.23|38
1656423310000|2022-06-28 13:35:10|1230.72|1225.32|1230.56|1225.16|1230.91|1225.51|1229.86|1224.46|38
1656423320000|2022-06-28 13:35:20|1230.76|1225.36|1232.72|1227.32|1232.85|1227.45|1230.76|1225.36|33
1656423330000|2022-06-28 13:35:30|1232.73|1227.33|1232.35|1226.95|1232.77|1227.37|1232.18|1226.78|36
1656423340000|2022-06-28 13:35:40|1232.39|1226.99|1232.69|1227.29|1232.92|1227.52|1232.32|1226.92|40
1656423350000|2022-06-28 13:35:50|1232.57|1227.17|1232.8|1227.4|1232.8|1227.4|1232.23|1226.83|37
1656423360000|2022-06-28 13:36:00|1232.95|1227.55|1231.87|1226.47|1233.14|1227.74|1231.72|1226.32|38
1656423370000|2022-06-28 13:36:10|1231.9|1226.5|1231.79|1226.39|1232.46|1227.06|1231.77|1226.37|37
1656423380000|2022-06-28 13:36:20|1231.77|1226.37|1231.31|1225.91|1232.2|1226.8|1231.31|1225.91|32
1656423390000|2022-06-28 13:36:30|1231.39|1225.99|1230.46|1225.06|1231.5|1226.1|1230.42|1225.02|35
1656423400000|2022-06-28 13:36:40|1230.47|1225.07|1230.62|1225.22|1230.83|1225.43|1230.42|1225.02|31
1656423410000|2022-06-28 13:36:50|1230.71|1225.31|1230.85|1225.45|1231.03|1225.63|1230.67|1225.27|33
1656423420000|2022-06-28 13:37:00|1230.89|1225.49|1230.45|1225.05|1230.93|1225.53|1230.37|1224.97|36
1656423430000|2022-06-28 13:37:10|1230.67|1225.27|1230.96|1225.56|1231.03|1225.63|1230.47|1225.07|34
1656423440000|2022-06-28 13:37:20|1230.93|1225.53|1230.66|1225.26|1231|1225.6|1230.66|1225.26|35
1656423450000|2022-06-28 13:37:30|1230.65|1225.25|1229.03|1223.63|1230.65|1225.25|1229.03|1223.63|32
1656423460000|2022-06-28 13:37:40|1228.92|1223.52|1227.25|1221.85|1228.99|1223.59|1227.16|1221.76|38
1656423470000|2022-06-28 13:37:50|1227.14|1221.74|1228.08|1222.68|1228.08|1222.68|1226.92|1221.52|36
1656423480000|2022-06-28 13:38:00|1228.01|1222.61|1229.52|1224.12|1229.8|1224.4|1228.01|1222.61|38
1656423490000|2022-06-28 13:38:10|1229.66|1224.26|1229.45|1224.05|1229.75|1224.35|1229.15|1223.75|38
1656423500000|2022-06-28 13:38:20|1229.36|1223.96|1229.8|1224.4|1230.09|1224.69|1229.36|1223.96|37
1656423510000|2022-06-28 13:38:30|1229.77|1224.37|1230.24|1224.84|1230.24|1224.84|1229.49|1224.09|32
1656423520000|2022-06-28 13:38:40|1230.58|1225.18|1229.98|1224.58|1230.58|1225.18|1229.67|1224.27|38
1656423530000|2022-06-28 13:38:50|1229.99|1224.59|1230.67|1225.27|1230.79|1225.39|1229.89|1224.49|38
1656423540000|2022-06-28 13:39:00|1230.68|1225.28|1230.79|1225.39|1231.2|1225.8|1230.67|1225.27|39
1656423550000|2022-06-28 13:39:10|1230.87|1225.47|1230.94|1225.54|1230.98|1225.58|1230.56|1225.16|38
1656423560000|2022-06-28 13:39:20|1231.01|1225.61|1231.45|1226.05|1231.92|1226.52|1230.98|1225.58|37
1656423570000|2022-06-28 13:39:30|1231.49|1226.09|1231.38|1225.98|1231.76|1226.36|1231.3|1225.9|36
1656423580000|2022-06-28 13:39:40|1231.52|1226.12|1231.79|1226.39|1231.96|1226.56|1231.44|1226.04|36
1656423590000|2022-06-28 13:39:50|1231.76|1226.36|1231.3|1225.9|1231.82|1226.42|1231.3|1225.9|36
1656423600000|2022-06-28 13:40:00|1231.29|1225.89|1231.62|1226.22|1231.68|1226.28|1230.83|1225.43|34
1656423610000|2022-06-28 13:40:10|1231.66|1226.26|1232.1|1226.7|1232.58|1227.18|1231.58|1226.18|35
1656423620000|2022-06-28 13:40:20|1232.17|1226.77|1231.19|1225.79|1232.87|1227.47|1231.19|1225.79|40
1656423630000|2022-06-28 13:40:30|1231.17|1225.77|1230.17|1224.77|1231.18|1225.78|1230.05|1224.65|36
1656423640000|2022-06-28 13:40:40|1230.14|1224.74|1230.34|1224.94|1230.45|1225.05|1229.47|1224.07|38
1656423650000|2022-06-28 13:40:50|1230.33|1224.93|1230.6|1225.2|1230.93|1225.53|1230.28|1224.88|36
1656423660000|2022-06-28 13:41:00|1230.58|1225.18|1231.01|1225.61|1231.38|1225.98|1230.45|1225.05|38
1656423670000|2022-06-28 13:41:10|1230.97|1225.57|1230.92|1225.52|1231.19|1225.79|1230.74|1225.34|39
1656423680000|2022-06-28 13:41:20|1230.99|1225.59|1231.03|1225.63|1231.12|1225.72|1230.74|1225.34|34
1656423690000|2022-06-28 13:41:30|1231.13|1225.73|1231.4|1226|1231.52|1226.12|1231.06|1225.66|37
1656423700000|2022-06-28 13:41:40|1231.48|1226.08|1231.2|1225.8|1231.48|1226.08|1230.84|1225.44|34
1656423710000|2022-06-28 13:41:50|1231.24|1225.84|1231.42|1226.02|1231.42|1226.02|1230.78|1225.38|35
1656423720000|2022-06-28 13:42:00|1231.29|1225.89|1231.45|1226.05|1231.74|1226.34|1231.03|1225.63|37
1656423730000|2022-06-28 13:42:10|1231.35|1225.95|1231.99|1226.59|1232.03|1226.63|1231.29|1225.89|32
1656423740000|2022-06-28 13:42:20|1231.95|1226.55|1232.45|1227.05|1232.6|1227.2|1231.92|1226.52|34
1656423750000|2022-06-28 13:42:30|1232.47|1227.07|1232.39|1226.99|1232.62|1227.22|1232.27|1226.87|38
1656423760000|2022-06-28 13:42:40|1232.37|1226.97|1232.18|1226.78|1232.37|1226.97|1232.14|1226.74|23
1656423770000|2022-06-28 13:42:50|1232.19|1226.79|1231.96|1226.56|1232.22|1226.82|1231.83|1226.43|38
1656423780000|2022-06-28 13:43:00|1231.95|1226.55|1232.23|1226.83|1232.23|1226.83|1231.89|1226.49|30
1656423790000|2022-06-28 13:43:10|1232.17|1226.77|1231.91|1226.51|1232.3|1226.9|1231.91|1226.51|33
1656423800000|2022-06-28 13:43:20|1231.9|1226.5|1231.92|1226.52|1232.08|1226.68|1231.74|1226.34|27
1656423810000|2022-06-28 13:43:30|1232.05|1226.65|1232.09|1226.69|1232.32|1226.92|1231.85|1226.45|34
1656423820000|2022-06-28 13:43:40|1232.1|1226.7|1231.33|1225.93|1232.19|1226.79|1231.1|1225.7|36
1656423830000|2022-06-28 13:43:50|1231.34|1225.94|1231.04|1225.64|1231.34|1225.94|1230.84|1225.44|34
1656423840000|2022-06-28 13:44:00|1231.05|1225.65|1231.6|1226.2|1232.11|1226.71|1231|1225.6|36
1656423850000|2022-06-28 13:44:10|1231.5|1226.1|1233.06|1227.66|1233.06|1227.66|1231.43|1226.03|34
1656423860000|2022-06-28 13:44:20|1233.1|1227.7|1233.31|1227.91|1233.59|1228.19|1233.09|1227.69|34
1656423870000|2022-06-28 13:44:30|1233.2|1227.8|1233.34|1227.94|1233.39|1227.99|1232.99|1227.59|39
1656423880000|2022-06-28 13:44:40|1233.31|1227.91|1233.74|1228.34|1233.84|1228.44|1233.31|1227.91|29
1656423890000|2022-06-28 13:44:50|1233.73|1228.33|1234.17|1228.77|1234.17|1228.77|1233.61|1228.21|33
1656423900000|2022-06-28 13:45:00|1234.18|1228.78|1233.71|1228.31|1235.01|1229.61|1233.66|1228.26|37
1656423910000|2022-06-28 13:45:10|1233.6|1228.2|1232.71|1227.31|1233.6|1228.2|1232.31|1226.91|29
1656423920000|2022-06-28 13:45:20|1232.14|1226.74|1230.35|1224.95|1232.14|1226.74|1229.86|1224.46|38
1656423930000|2022-06-28 13:45:30|1230.24|1224.84|1230.71|1225.31|1230.79|1225.39|1230.24|1224.84|37
1656423940000|2022-06-28 13:45:40|1230.66|1225.26|1230.09|1224.69|1230.66|1225.26|1229.9|1224.5|34
1656423950000|2022-06-28 13:45:50|1230.19|1224.79|1230.69|1225.29|1230.69|1225.29|1230.19|1224.79|34
1656423960000|2022-06-28 13:46:00|1230.66|1225.26|1230.03|1224.63|1230.82|1225.42|1230.03|1224.63|33
1656423970000|2022-06-28 13:46:10|1229.91|1224.51|1228.92|1223.52|1229.91|1224.51|1228.68|1223.28|36
1656423980000|2022-06-28 13:46:20|1228.9|1223.5|1230.07|1224.67|1230.07|1224.67|1228.9|1223.5|32
1656423990000|2022-06-28 13:46:30|1230.09|1224.69|1229.31|1223.91|1230.2|1224.8|1229.2|1223.8|31
1656424000000|2022-06-28 13:46:40|1229.33|1223.93|1229.38|1223.98|1229.58|1224.18|1229.27|1223.87|35
1656424010000|2022-06-28 13:46:50|1229.24|1223.84|1228.6|1223.2|1229.33|1223.93|1228.33|1222.93|30
1656424020000|2022-06-28 13:47:00|1228.65|1223.25|1228.08|1222.68|1228.84|1223.44|1228.08|1222.68|37
1656424030000|2022-06-28 13:47:10|1228.15|1222.75|1228.51|1223.11|1228.53|1223.13|1227.46|1222.06|39
1656424040000|2022-06-28 13:47:20|1228.39|1222.99|1228.78|1223.38|1229|1223.6|1228.38|1222.98|36
1656424050000|2022-06-28 13:47:30|1228.73|1223.33|1228.76|1223.36|1228.86|1223.46|1228.57|1223.17|32
1656424060000|2022-06-28 13:47:40|1228.72|1223.32|1229.23|1223.83|1229.23|1223.83|1228.58|1223.18|37
1656424070000|2022-06-28 13:47:50|1229.2|1223.8|1228.74|1223.34|1229.39|1223.99|1228.74|1223.34|38
1656424080000|2022-06-28 13:48:00|1228.75|1223.35|1228.84|1223.44|1229.03|1223.63|1228.58|1223.18|32
1656424090000|2022-06-28 13:48:10|1228.83|1223.43|1228.28|1222.88|1228.83|1223.43|1228.27|1222.87|36
1656424100000|2022-06-28 13:48:20|1228.27|1222.87|1228.04|1222.64|1228.35|1222.95|1227.93|1222.53|27
1656424110000|2022-06-28 13:48:30|1227.72|1222.32|1227.8|1222.4|1228.04|1222.64|1227.65|1222.25|38
1656424120000|2022-06-28 13:48:40|1227.78|1222.38|1229.04|1223.64|1229.09|1223.69|1227.7|1222.3|38
1656424130000|2022-06-28 13:48:50|1229.01|1223.61|1229.41|1224.01|1229.49|1224.09|1228.88|1223.48|35
1656424140000|2022-06-28 13:49:00|1229.35|1223.95|1229.24|1223.84|1229.36|1223.96|1228.6|1223.2|33
1656424150000|2022-06-28 13:49:10|1229.11|1223.71|1229.31|1223.91|1229.45|1224.05|1229.09|1223.69|35
1656424160000|2022-06-28 13:49:20|1229.57|1224.17|1229.06|1223.66|1229.7|1224.3|1228.72|1223.32|36
1656424170000|2022-06-28 13:49:30|1229.15|1223.75|1228.79|1223.39|1229.22|1223.82|1228.51|1223.11|35
1656424180000|2022-06-28 13:49:40|1228.82|1223.42|1229.29|1223.89|1229.41|1224.01|1228.81|1223.41|34
1656424190000|2022-06-28 13:49:50|1229.38|1223.98|1230.79|1225.39|1231.02|1225.62|1229.38|1223.98|32
1656424200000|2022-06-28 13:50:00|1230.85|1225.45|1230.23|1224.83|1230.85|1225.45|1230.01|1224.61|31
1656424210000|2022-06-28 13:50:10|1230.02|1224.62|1229.61|1224.21|1230.02|1224.62|1229.28|1223.88|36
1656424220000|2022-06-28 13:50:20|1229.53|1224.13|1229.95|1224.55|1230.21|1224.81|1229.31|1223.91|36
1656424230000|2022-06-28 13:50:30|1230|1224.6|1231.31|1225.91|1231.31|1225.91|1230|1224.6|40
1656424240000|2022-06-28 13:50:40|1231.37|1225.97|1232.03|1226.63|1232.03|1226.63|1231.37|1225.97|34
1656424250000|2022-06-28 13:50:50|1231.95|1226.55|1233.32|1227.92|1233.37|1227.97|1231.76|1226.36|39
1656424260000|2022-06-28 13:51:00|1233.45|1228.05|1233.28|1227.88|1233.6|1228.2|1233.01|1227.61|37
1656424270000|2022-06-28 13:51:10|1233.29|1227.89|1233.45|1228.05|1233.58|1228.18|1233.14|1227.74|36
1656424280000|2022-06-28 13:51:20|1233.51|1228.11|1233.32|1227.92|1233.69|1228.29|1233.32|1227.92|34
1656424290000|2022-06-28 13:51:30|1233.21|1227.81|1234.04|1228.64|1234.37|1228.97|1233.21|1227.81|35
1656424300000|2022-06-28 13:51:40|1233.92|1228.52|1233.89|1228.49|1234.38|1228.98|1233.8|1228.4|35
1656424310000|2022-06-28 13:51:50|1233.9|1228.5|1233.4|1228|1234.08|1228.68|1233.24|1227.84|31
1656424320000|2022-06-28 13:52:00|1233.29|1227.89|1232.87|1227.47|1233.62|1228.22|1232.87|1227.47|39
1656424330000|2022-06-28 13:52:10|1232.95|1227.55|1232.94|1227.54|1233|1227.6|1232.81|1227.41|24
1656424340000|2022-06-28 13:52:20|1232.91|1227.51|1232.94|1227.54|1233.19|1227.79|1232.81|1227.41|28
1656424350000|2022-06-28 13:52:30|1233|1227.6|1232.95|1227.55|1233.08|1227.68|1232.78|1227.38|31
1656424360000|2022-06-28 13:52:40|1233.12|1227.72|1232.92|1227.52|1233.21|1227.81|1232.88|1227.48|26
1656424370000|2022-06-28 13:52:50|1232.94|1227.54|1232.4|1227|1232.94|1227.54|1232.4|1227|31
1656424380000|2022-06-28 13:53:00|1232.37|1226.97|1233.41|1228.01|1233.51|1228.11|1232.37|1226.97|36
1656424390000|2022-06-28 13:53:10|1233.32|1227.92|1233.58|1228.18|1233.58|1228.18|1233.04|1227.64|35
1656424400000|2022-06-28 13:53:20|1233.59|1228.19|1233.32|1227.92|1233.68|1228.28|1233.18|1227.78|30
1656424410000|2022-06-28 13:53:30|1233.33|1227.93|1233.44|1228.04|1233.61|1228.21|1233.28|1227.88|33
1656424420000|2022-06-28 13:53:40|1233.47|1228.07|1233.52|1228.12|1233.78|1228.38|1233.44|1228.04|32
1656424430000|2022-06-28 13:53:50|1233.5|1228.1|1233.69|1228.29|1233.75|1228.35|1233.49|1228.09|31
1656424440000|2022-06-28 13:54:00|1233.76|1228.36|1233.28|1227.88|1233.83|1228.43|1233.05|1227.65|35
1656424450000|2022-06-28 13:54:10|1233.3|1227.9|1233.72|1228.32|1233.72|1228.32|1233.18|1227.78|37
1656424460000|2022-06-28 13:54:20|1233.64|1228.24|1233.59|1228.19|1233.7|1228.3|1233.39|1227.99|36
1656424470000|2022-06-28 13:54:30|1233.61|1228.21|1233.22|1227.82|1233.61|1228.21|1233.11|1227.71|36
1656424480000|2022-06-28 13:54:40|1233.25|1227.85|1233.4|1228|1233.7|1228.3|1233.17|1227.77|34
1656424490000|2022-06-28 13:54:50|1233.41|1228.01|1233.32|1227.92|1233.45|1228.05|1233.05|1227.65|34
1656424500000|2022-06-28 13:55:00|1233.35|1227.95|1233.13|1227.73|1233.36|1227.96|1233.05|1227.65|35
1656424510000|2022-06-28 13:55:10|1233.11|1227.71|1233.05|1227.65|1233.41|1228.01|1232.92|1227.52|36
1656424520000|2022-06-28 13:55:20|1232.37|1226.97|1231.44|1226.04|1232.37|1226.97|1230.89|1225.49|38
1656424530000|2022-06-28 13:55:30|1231.53|1226.13|1231.22|1225.82|1231.97|1226.57|1231.22|1225.82|39
1656424540000|2022-06-28 13:55:40|1231.34|1225.94|1231.68|1226.28|1231.86|1226.46|1231.31|1225.91|35
1656424550000|2022-06-28 13:55:50|1231.66|1226.26|1231.3|1225.9|1231.74|1226.34|1231.29|1225.89|34
1656424560000|2022-06-28 13:56:00|1231.25|1225.85|1229.76|1224.36|1231.25|1225.85|1229.7|1224.3|36
1656424570000|2022-06-28 13:56:10|1229.86|1224.46|1229.61|1224.21|1229.96|1224.56|1228.98|1223.58|40
1656424580000|2022-06-28 13:56:20|1229.53|1224.13|1229.66|1224.26|1229.99|1224.59|1229.06|1223.66|38
1656424590000|2022-06-28 13:56:30|1229.69|1224.29|1230.05|1224.65|1230.22|1224.82|1229.69|1224.29|34
1656424600000|2022-06-28 13:56:40|1230.15|1224.75|1230.19|1224.79|1230.34|1224.94|1230.11|1224.71|32
1656424610000|2022-06-28 13:56:50|1230.12|1224.72|1230.12|1224.72|1230.35|1224.95|1230.06|1224.66|38
1656424620000|2022-06-28 13:57:00|1230.18|1224.78|1229.86|1224.46|1230.22|1224.82|1229.82|1224.42|39
1656424630000|2022-06-28 13:57:10|1229.94|1224.54|1229.76|1224.36|1230|1224.6|1229.59|1224.19|34
1656424640000|2022-06-28 13:57:20|1229.77|1224.37|1229.84|1224.44|1230.07|1224.67|1229.61|1224.21|36
1656424650000|2022-06-28 13:57:30|1229.8|1224.4|1229.9|1224.5|1229.96|1224.56|1229.76|1224.36|33
1656424660000|2022-06-28 13:57:40|1229.93|1224.53|1230.61|1225.21|1230.64|1225.24|1229.88|1224.48|34
1656424670000|2022-06-28 13:57:50|1230.73|1225.33|1230.5|1225.1|1230.75|1225.35|1230.36|1224.96|36
1656424680000|2022-06-28 13:58:00|1230.54|1225.14|1230.06|1224.66|1230.54|1225.14|1229.92|1224.52|33
1656424690000|2022-06-28 13:58:10|1230.08|1224.68|1230.25|1224.85|1230.26|1224.86|1229.92|1224.52|29
1656424700000|2022-06-28 13:58:20|1230.19|1224.79|1230.18|1224.78|1230.42|1225.02|1230.05|1224.65|36
1656424710000|2022-06-28 13:58:30|1230.08|1224.68|1228.7|1223.3|1230.08|1224.68|1228.7|1223.3|35
1656424720000|2022-06-28 13:58:40|1228.48|1223.08|1228.52|1223.12|1228.7|1223.3|1228.39|1222.99|28
1656424730000|2022-06-28 13:58:50|1228.51|1223.11|1228.64|1223.24|1228.85|1223.45|1228.51|1223.11|36
1656424740000|2022-06-28 13:59:00|1228.66|1223.26|1229.2|1223.8|1229.59|1224.19|1228.66|1223.26|36
1656424750000|2022-06-28 13:59:10|1229.21|1223.81|1229.38|1223.98|1229.53|1224.13|1229.06|1223.66|31
1656424760000|2022-06-28 13:59:20|1229.46|1224.06|1229.28|1223.88|1229.48|1224.08|1228.7|1223.3|36
1656424770000|2022-06-28 13:59:30|1229.29|1223.89|1229.29|1223.89|1229.29|1223.89|1229.03|1223.63|34
1656424780000|2022-06-28 13:59:40|1229.2|1223.8|1229.16|1223.76|1229.51|1224.11|1229.04|1223.64|33
1656424790000|2022-06-28 13:59:50|1229.15|1223.75|1229.06|1223.66|1229.21|1223.81|1229.04|1223.64|26
1656424800000|2022-06-28 14:00:00|1229.02|1223.62|1229.22|1223.82|1229.29|1223.89|1228.69|1223.29|35
1656424810000|2022-06-28 14:00:10|1229.17|1223.77|1230.26|1224.86|1230.92|1225.52|1229|1223.6|37
1656424820000|2022-06-28 14:00:20|1230.17|1224.77|1229.78|1224.38|1230.33|1224.93|1229.78|1224.38|35
1656424830000|2022-06-28 14:00:30|1229.72|1224.32|1229.7|1224.3|1229.9|1224.5|1229.1|1223.7|35
1656424840000|2022-06-28 14:00:40|1229.74|1224.34|1229.74|1224.34|1229.75|1224.35|1229.45|1224.05|34
1656424850000|2022-06-28 14:00:50|1229.79|1224.39|1229.77|1224.37|1229.9|1224.5|1229.43|1224.03|29
1656424860000|2022-06-28 14:01:00|1229.81|1224.41|1229.67|1224.27|1229.96|1224.56|1229.53|1224.13|31
1656424870000|2022-06-28 14:01:10|1229.66|1224.26|1230.3|1224.9|1230.58|1225.18|1229.57|1224.17|33
1656424880000|2022-06-28 14:01:20|1230.54|1225.14|1231.08|1225.68|1231.3|1225.9|1230.37|1224.97|39
1656424890000|2022-06-28 14:01:30|1231.1|1225.7|1230.76|1225.36|1231.27|1225.87|1230.76|1225.36|36
1656424900000|2022-06-28 14:01:40|1230.64|1225.24|1230.72|1225.32|1230.72|1225.32|1230.56|1225.16|29
1656424910000|2022-06-28 14:01:50|1230.75|1225.35|1230.28|1224.88|1231.21|1225.81|1230.28|1224.88|35
1656424920000|2022-06-28 14:02:00|1230.32|1224.92|1229.67|1224.27|1230.44|1225.04|1229.67|1224.27|36
1656424930000|2022-06-28 14:02:10|1229.57|1224.17|1229.93|1224.53|1230.11|1224.71|1229.4|1224|36
1656424940000|2022-06-28 14:02:20|1229.78|1224.38|1229.18|1223.78|1229.78|1224.38|1229.15|1223.75|37
1656424950000|2022-06-28 14:02:30|1229.35|1223.95|1229.17|1223.77|1229.66|1224.26|1229.17|1223.77|36
1656424960000|2022-06-28 14:02:40|1229.16|1223.76|1229.61|1224.21|1229.64|1224.24|1229.16|1223.76|36
1656424970000|2022-06-28 14:02:50|1229.65|1224.25|1229.89|1224.49|1229.89|1224.49|1229.42|1224.02|35
1656424980000|2022-06-28 14:03:00|1229.84|1224.44|1228.71|1223.31|1229.84|1224.44|1228.71|1223.31|37
1656424990000|2022-06-28 14:03:10|1228.68|1223.28|1227.9|1222.5|1228.68|1223.28|1227.83|1222.43|34
1656425000000|2022-06-28 14:03:20|1227.84|1222.44|1227.69|1222.29|1227.84|1222.44|1227.46|1222.06|34
1656425010000|2022-06-28 14:03:30|1227.7|1222.3|1228.08|1222.68|1228.49|1223.09|1227.65|1222.25|38
1656425020000|2022-06-28 14:03:40|1228.09|1222.69|1227.61|1222.21|1228.12|1222.72|1227.49|1222.09|30
1656425030000|2022-06-28 14:03:50|1227.64|1222.24|1227.33|1221.93|1227.64|1222.24|1227.03|1221.63|39
1656425040000|2022-06-28 14:04:00|1227.38|1221.98|1227.18|1221.78|1227.44|1222.04|1227.04|1221.64|35
1656425050000|2022-06-28 14:04:10|1227.2|1221.8|1227.37|1221.97|1227.63|1222.23|1227.2|1221.8|38
1656425060000|2022-06-28 14:04:20|1227.4|1222|1227.44|1222.04|1227.57|1222.17|1227.27|1221.87|37
1656425070000|2022-06-28 14:04:30|1227.43|1222.03|1227.61|1222.21|1227.91|1222.51|1227.43|1222.03|37
1656425080000|2022-06-28 14:04:40|1227.59|1222.19|1228.11|1222.71|1228.19|1222.79|1227.44|1222.04|38
1656425090000|2022-06-28 14:04:50|1228.04|1222.64|1227.64|1222.24|1228.04|1222.64|1227.64|1222.24|35
1656425100000|2022-06-28 14:05:00|1227.65|1222.25|1227.69|1222.29|1227.98|1222.58|1227.65|1222.25|37
1656425110000|2022-06-28 14:05:10|1227.73|1222.33|1227.47|1222.07|1227.89|1222.49|1227.38|1221.98|32
1656425120000|2022-06-28 14:05:20|1227.4|1222|1226.02|1220.62|1227.4|1222|1226.02|1220.62|35
1656425130000|2022-06-28 14:05:30|1226.17|1220.77|1225.74|1220.34|1226.36|1220.96|1225.73|1220.33|35
1656425140000|2022-06-28 14:05:40|1225.69|1220.29|1224.63|1219.23|1225.69|1220.29|1224.59|1219.19|27
1656425150000|2022-06-28 14:05:50|1224.61|1219.21|1225.32|1219.92|1225.33|1219.93|1224.25|1218.85|40
1656425160000|2022-06-28 14:06:00|1225.33|1219.93|1224.69|1219.29|1225.38|1219.98|1224.53|1219.13|36
1656425170000|2022-06-28 14:06:10|1224.73|1219.33|1224.57|1219.17|1224.85|1219.45|1224.48|1219.08|34
1656425180000|2022-06-28 14:06:20|1224.49|1219.09|1224.65|1219.25|1224.7|1219.3|1224.4|1219|34
1656425190000|2022-06-28 14:06:30|1224.6|1219.2|1224.51|1219.11|1224.7|1219.3|1224.14|1218.74|36
1656425200000|2022-06-28 14:06:40|1224.62|1219.22|1224.47|1219.07|1224.75|1219.35|1224.36|1218.96|37
1656425210000|2022-06-28 14:06:50|1224.48|1219.08|1224.35|1218.95|1224.54|1219.14|1224.3|1218.9|34
1656425220000|2022-06-28 14:07:00|1224.24|1218.84|1222.51|1217.11|1224.24|1218.84|1222.49|1217.09|34
1656425230000|2022-06-28 14:07:10|1222.58|1217.18|1222.53|1217.13|1222.79|1217.39|1222.38|1216.98|34
1656425240000|2022-06-28 14:07:20|1222.46|1217.06|1222.15|1216.75|1222.48|1217.08|1222.08|1216.68|37
1656425250000|2022-06-28 14:07:30|1222.11|1216.71|1221.44|1216.04|1222.24|1216.84|1221.43|1216.03|34
1656425260000|2022-06-28 14:07:40|1221.54|1216.14|1220.89|1215.49|1221.54|1216.14|1220.8|1215.4|34
1656425270000|2022-06-28 14:07:50|1220.75|1215.35|1221.5|1216.1|1221.7|1216.3|1220.75|1215.35|36
1656425280000|2022-06-28 14:08:00|1221.51|1216.11|1221.57|1216.17|1221.77|1216.37|1221.09|1215.69|40
1656425290000|2022-06-28 14:08:10|1221.56|1216.16|1222.2|1216.8|1222.46|1217.06|1221.51|1216.11|34
1656425300000|2022-06-28 14:08:20|1222.23|1216.83|1222.83|1217.43|1223.07|1217.67|1222.19|1216.79|34
1656425310000|2022-06-28 14:08:30|1222.96|1217.56|1222.91|1217.51|1223.38|1217.98|1222.75|1217.35|35
1656425320000|2022-06-28 14:08:40|1222.98|1217.58|1223.06|1217.66|1223.06|1217.66|1222.5|1217.1|37
1656425330000|2022-06-28 14:08:50|1223.13|1217.73|1222.53|1217.13|1223.19|1217.79|1222.39|1216.99|36
1656425340000|2022-06-28 14:09:00|1222.47|1217.07|1221.95|1216.55|1222.53|1217.13|1221.73|1216.33|33
1656425350000|2022-06-28 14:09:10|1221.89|1216.49|1222.38|1216.98|1222.38|1216.98|1221.66|1216.26|37
1656425360000|2022-06-28 14:09:20|1222.53|1217.13|1222.42|1217.02|1222.86|1217.46|1222.31|1216.91|37
1656425370000|2022-06-28 14:09:30|1222.41|1217.01|1222.69|1217.29|1222.87|1217.47|1222.25|1216.85|39
1656425380000|2022-06-28 14:09:40|1222.66|1217.26|1221.87|1216.47|1222.7|1217.3|1221.87|1216.47|32
1656425390000|2022-06-28 14:09:50|1221.91|1216.51|1221.7|1216.3|1221.93|1216.53|1221.61|1216.21|32
1656425400000|2022-06-28 14:10:00|1221.73|1216.33|1221.99|1216.59|1222.18|1216.78|1221.55|1216.15|33
1656425410000|2022-06-28 14:10:10|1221.97|1216.57|1222.08|1216.68|1222.18|1216.78|1221.91|1216.51|32
1656425420000|2022-06-28 14:10:20|1222.05|1216.65|1222.13|1216.73|1222.18|1216.78|1221.88|1216.48|31
1656425430000|2022-06-28 14:10:30|1222.14|1216.74|1222.96|1217.56|1222.96|1217.56|1222.14|1216.74|33
1656425440000|2022-06-28 14:10:40|1223|1217.6|1222.91|1217.51|1223.12|1217.72|1222.86|1217.46|29
1656425450000|2022-06-28 14:10:50|1222.9|1217.5|1223.13|1217.73|1223.19|1217.79|1222.82|1217.42|31
1656425460000|2022-06-28 14:11:00|1223.1|1217.7|1223.64|1218.24|1223.64|1218.24|1222.91|1217.51|29
1656425470000|2022-06-28 14:11:10|1223.54|1218.14|1223.94|1218.54|1223.94|1218.54|1223.06|1217.66|37
1656425480000|2022-06-28 14:11:20|1223.97|1218.57|1224.27|1218.87|1224.52|1219.12|1223.97|1218.57|33
1656425490000|2022-06-28 14:11:30|1224.22|1218.82|1223.94|1218.54|1224.41|1219.01|1223.91|1218.51|31
1656425500000|2022-06-28 14:11:40|1223.91|1218.51|1224.04|1218.64|1224.04|1218.64|1223.73|1218.33|28
1656425510000|2022-06-28 14:11:50|1223.98|1218.58|1224.28|1218.88|1224.39|1218.99|1223.9|1218.5|31
1656425520000|2022-06-28 14:12:00|1224.26|1218.86|1222.29|1216.89|1224.41|1219.01|1222.29|1216.89|38
1656425530000|2022-06-28 14:12:10|1222.41|1217.01|1223.12|1217.72|1223.16|1217.76|1222.41|1217.01|28
1656425540000|2022-06-28 14:12:20|1223.09|1217.69|1223.32|1217.92|1223.32|1217.92|1222.59|1217.19|36
1656425550000|2022-06-28 14:12:30|1223.42|1218.02|1223.48|1218.08|1223.55|1218.15|1223.27|1217.87|33
1656425560000|2022-06-28 14:12:40|1223.45|1218.05|1223.22|1217.82|1223.68|1218.28|1223.15|1217.75|33
1656425570000|2022-06-28 14:12:50|1223.19|1217.79|1222.58|1217.18|1223.19|1217.79|1222.42|1217.02|36
1656425580000|2022-06-28 14:13:00|1222.59|1217.19|1222.43|1217.03|1222.69|1217.29|1222.32|1216.92|36
1656425590000|2022-06-28 14:13:10|1222.47|1217.07|1222.09|1216.69|1222.49|1217.09|1221.95|1216.55|34
1656425600000|2022-06-28 14:13:20|1222.11|1216.71|1221.62|1216.22|1222.23|1216.83|1221.41|1216.01|36
1656425610000|2022-06-28 14:13:30|1221.6|1216.2|1221.16|1215.76|1221.73|1216.33|1221.13|1215.73|35
1656425620000|2022-06-28 14:13:40|1221.17|1215.77|1221.45|1216.05|1221.51|1216.11|1221.12|1215.72|33
1656425630000|2022-06-28 14:13:50|1221.31|1215.91|1220.71|1215.31|1221.31|1215.91|1220.58|1215.18|30
1656425640000|2022-06-28 14:14:00|1220.8|1215.4|1221.1|1215.7|1221.1|1215.7|1220.7|1215.3|36
1656425650000|2022-06-28 14:14:10|1221.15|1215.75|1221.38|1215.98|1221.5|1216.1|1221.03|1215.63|37
1656425660000|2022-06-28 14:14:20|1221.36|1215.96|1221.27|1215.87|1221.55|1216.15|1221.27|1215.87|35
1656425670000|2022-06-28 14:14:30|1221.26|1215.86|1221.13|1215.73|1221.46|1216.06|1221.12|1215.72|35
1656425680000|2022-06-28 14:14:40|1221.17|1215.77|1220.84|1215.44|1221.17|1215.77|1220.74|1215.34|33
1656425690000|2022-06-28 14:14:50|1220.78|1215.38|1220.91|1215.51|1221.16|1215.76|1220.78|1215.38|32
1656425700000|2022-06-28 14:15:00|1220.92|1215.52|1220.5|1215.1|1220.95|1215.55|1220.24|1214.84|35
1656425710000|2022-06-28 14:15:10|1220.54|1215.14|1220.22|1214.82|1221.05|1215.65|1220.22|1214.82|36
1656425720000|2022-06-28 14:15:20|1220.3|1214.9|1219.44|1214.04|1220.4|1215|1219.44|1214.04|37
1656425730000|2022-06-28 14:15:30|1219.4|1214|1219.91|1214.51|1219.93|1214.53|1219.22|1213.82|32
1656425740000|2022-06-28 14:15:40|1219.92|1214.52|1220.5|1215.1|1220.65|1215.25|1219.78|1214.38|34
1656425750000|2022-06-28 14:15:50|1220.75|1215.35|1220.8|1215.4|1220.99|1215.59|1220.65|1215.25|26
1656425760000|2022-06-28 14:16:00|1220.81|1215.41|1220.08|1214.68|1220.94|1215.54|1220.08|1214.68|35
1656425770000|2022-06-28 14:16:10|1220.01|1214.61|1219.89|1214.49|1220.34|1214.94|1219.75|1214.35|32
1656425780000|2022-06-28 14:16:20|1219.86|1214.46|1219.15|1213.75|1219.9|1214.5|1218.93|1213.53|32
1656425790000|2022-06-28 14:16:30|1219.27|1213.87|1219.02|1213.62|1219.85|1214.45|1218.99|1213.59|36
1656425800000|2022-06-28 14:16:40|1218.98|1213.58|1219.41|1214.01|1219.41|1214.01|1218.75|1213.35|38
1656425810000|2022-06-28 14:16:50|1219.42|1214.02|1219.52|1214.12|1219.84|1214.44|1219.04|1213.64|35
1656425820000|2022-06-28 14:17:00|1219.53|1214.13|1218.77|1213.37|1219.53|1214.13|1218.77|1213.37|37
1656425830000|2022-06-28 14:17:10|1218.82|1213.42|1218.78|1213.38|1218.97|1213.57|1218.37|1212.97|36
1656425840000|2022-06-28 14:17:20|1218.62|1213.22|1218.36|1212.96|1218.82|1213.42|1218.36|1212.96|37
1656425850000|2022-06-28 14:17:30|1218.39|1212.99|1218.28|1212.88|1218.48|1213.08|1218.02|1212.62|39
1656425860000|2022-06-28 14:17:40|1218.36|1212.96|1218.26|1212.86|1218.74|1213.34|1218.13|1212.73|36
1656425870000|2022-06-28 14:17:50|1218.27|1212.87|1218.54|1213.14|1218.75|1213.35|1218.19|1212.79|39
1656425880000|2022-06-28 14:18:00|1218.46|1213.06|1218.89|1213.49|1219.27|1213.87|1218.39|1212.99|33
1656425890000|2022-06-28 14:18:10|1219.07|1213.67|1219.19|1213.79|1219.26|1213.86|1218.69|1213.29|35
1656425900000|2022-06-28 14:18:20|1219.29|1213.89|1218.87|1213.47|1219.29|1213.89|1218.46|1213.06|33
1656425910000|2022-06-28 14:18:30|1218.84|1213.44|1218.63|1213.23|1218.94|1213.54|1218.43|1213.03|34
1656425920000|2022-06-28 14:18:40|1218.62|1213.22|1218.5|1213.1|1218.78|1213.38|1218.43|1213.03|31
1656425930000|2022-06-28 14:18:50|1218.55|1213.15|1218.37|1212.97|1218.56|1213.16|1218.32|1212.92|29
1656425940000|2022-06-28 14:19:00|1218.27|1212.87|1217.13|1211.73|1218.31|1212.91|1216.57|1211.17|36
1656425950000|2022-06-28 14:19:10|1217.15|1211.75|1218.56|1213.16|1218.67|1213.27|1217.15|1211.75|30
1656425960000|2022-06-28 14:19:20|1218.55|1213.15|1218.99|1213.59|1218.99|1213.59|1218.16|1212.76|33
1656425970000|2022-06-28 14:19:30|1218.98|1213.58|1218.51|1213.11|1219.37|1213.97|1218.42|1213.02|37
1656425980000|2022-06-28 14:19:40|1218.58|1213.18|1217.79|1212.39|1218.75|1213.35|1217.79|1212.39|33
1656425990000|2022-06-28 14:19:50|1217.8|1212.4|1217.46|1212.06|1217.8|1212.4|1216.88|1211.48|34
1656426000000|2022-06-28 14:20:00|1217.44|1212.04|1217.65|1212.25|1217.77|1212.37|1216.93|1211.53|34
1656426010000|2022-06-28 14:20:10|1217.71|1212.31|1218.55|1213.15|1218.96|1213.56|1217.7|1212.3|36
1656426020000|2022-06-28 14:20:20|1218.61|1213.21|1218.72|1213.32|1219.28|1213.88|1218.42|1213.02|32
1656426030000|2022-06-28 14:20:30|1218.71|1213.31|1218.61|1213.21|1219.38|1213.98|1218.61|1213.21|33
1656426040000|2022-06-28 14:20:40|1218.63|1213.23|1218.77|1213.37|1219.28|1213.88|1218.5|1213.1|36
1656426050000|2022-06-28 14:20:50|1218.7|1213.3|1218.34|1212.94|1218.82|1213.42|1218.34|1212.94|35
1656426060000|2022-06-28 14:21:00|1218.45|1213.05|1218.12|1212.72|1218.66|1213.26|1218.12|1212.72|32
1656426070000|2022-06-28 14:21:10|1218.1|1212.7|1217.79|1212.39|1218.1|1212.7|1217.24|1211.84|37
1656426080000|2022-06-28 14:21:20|1217.87|1212.47|1217.56|1212.16|1218.2|1212.8|1217.56|1212.16|36
1656426090000|2022-06-28 14:21:30|1217.67|1212.27|1217.51|1212.11|1217.93|1212.53|1217.45|1212.05|33
1656426100000|2022-06-28 14:21:40|1217.49|1212.09|1217.56|1212.16|1217.69|1212.29|1217.48|1212.08|31
1656426110000|2022-06-28 14:21:50|1217.58|1212.18|1217.21|1211.81|1217.58|1212.18|1216.96|1211.56|33
1656426120000|2022-06-28 14:22:00|1217.5|1212.1|1217.16|1211.76|1217.96|1212.56|1217.07|1211.67|38
1656426130000|2022-06-28 14:22:10|1217.24|1211.84|1217.01|1211.61|1217.34|1211.94|1216.91|1211.51|33
1656426140000|2022-06-28 14:22:20|1216.93|1211.53|1215.97|1210.57|1216.99|1211.59|1215.69|1210.29|34
1656426150000|2022-06-28 14:22:30|1215.95|1210.55|1216.54|1211.14|1216.54|1211.14|1215.92|1210.52|38
1656426160000|2022-06-28 14:22:40|1216.64|1211.24|1216.03|1210.63|1216.67|1211.27|1216.03|1210.63|34
1656426170000|2022-06-28 14:22:50|1216.05|1210.65|1214.91|1209.51|1216.1|1210.7|1214.87|1209.47|32
1656426180000|2022-06-28 14:23:00|1215.02|1209.62|1214.19|1208.79|1215.02|1209.62|1214.08|1208.68|37
1656426190000|2022-06-28 14:23:10|1214.12|1208.72|1215.54|1210.14|1215.58|1210.18|1214.12|1208.72|34
1656426200000|2022-06-28 14:23:20|1215.83|1210.43|1215.21|1209.81|1216.5|1211.1|1215.21|1209.81|31
1656426210000|2022-06-28 14:23:30|1215.37|1209.97|1215.04|1209.64|1215.37|1209.97|1214.51|1209.11|32
1656426220000|2022-06-28 14:23:40|1215.13|1209.73|1214.34|1208.94|1215.53|1210.13|1214.34|1208.94|38
1656426230000|2022-06-28 14:23:50|1214.39|1208.99|1214.92|1209.52|1215.17|1209.77|1214.23|1208.83|38
1656426240000|2022-06-28 14:24:00|1214.7|1209.3|1215.36|1209.96|1215.41|1210.01|1214.7|1209.3|35
1656426250000|2022-06-28 14:24:10|1215.49|1210.09|1216.17|1210.77|1216.17|1210.77|1215.26|1209.86|34
1656426260000|2022-06-28 14:24:20|1216.31|1210.91|1215.48|1210.08|1216.33|1210.93|1215.03|1209.63|30
1656426270000|2022-06-28 14:24:30|1215.72|1210.32|1214.93|1209.53|1215.72|1210.32|1214.39|1208.99|34
1656426280000|2022-06-28 14:24:40|1214.8|1209.4|1215.26|1209.86|1215.5|1210.1|1214.8|1209.4|21
1656426290000|2022-06-28 14:24:50|1215.27|1209.87|1214.55|1209.15|1215.27|1209.87|1214.52|1209.12|30
1656426300000|2022-06-28 14:25:00|1214.58|1209.18|1215.53|1210.13|1215.65|1210.25|1214.45|1209.05|36
1656426310000|2022-06-28 14:25:10|1215.7|1210.3|1216.31|1210.91|1216.31|1210.91|1215.69|1210.29|23
1656426320000|2022-06-28 14:25:20|1216.46|1211.06|1217.06|1211.66|1217.48|1212.08|1216.46|1211.06|30
1656426330000|2022-06-28 14:25:30|1217.02|1211.62|1216.94|1211.54|1217.94|1212.54|1216.94|1211.54|37
1656426340000|2022-06-28 14:25:40|1216.83|1211.43|1216.56|1211.16|1217.05|1211.65|1216.54|1211.14|34
1656426350000|2022-06-28 14:25:50|1216.61|1211.21|1216.76|1211.36|1216.85|1211.45|1216.41|1211.01|37
1656426360000|2022-06-28 14:26:00|1216.81|1211.41|1216.79|1211.39|1217.12|1211.72|1216.67|1211.27|34
1656426370000|2022-06-28 14:26:10|1216.83|1211.43|1216.08|1210.68|1216.85|1211.45|1216.07|1210.67|25
1656426380000|2022-06-28 14:26:20|1216.1|1210.7|1215.47|1210.07|1216.25|1210.85|1215.42|1210.02|30
1656426390000|2022-06-28 14:26:30|1215.49|1210.09|1215.94|1210.54|1216.32|1210.92|1215.49|1210.09|37
1656426400000|2022-06-28 14:26:40|1215.85|1210.45|1216.09|1210.69|1216.09|1210.69|1215.53|1210.13|32
1656426410000|2022-06-28 14:26:50|1215.99|1210.59|1216.04|1210.64|1216.12|1210.72|1215.73|1210.33|32
1656426420000|2022-06-28 14:27:00|1216.03|1210.63|1215.89|1210.49|1216.19|1210.79|1215.35|1209.95|35
1656426430000|2022-06-28 14:27:10|1215.94|1210.54|1215.13|1209.73|1216.09|1210.69|1215|1209.6|36
1656426440000|2022-06-28 14:27:20|1215.03|1209.63|1215.25|1209.85|1215.25|1209.85|1214.78|1209.38|33
1656426450000|2022-06-28 14:27:30|1215.23|1209.83|1215.63|1210.23|1215.89|1210.49|1215.23|1209.83|34
1656426460000|2022-06-28 14:27:40|1215.67|1210.27|1214.69|1209.29|1215.69|1210.29|1214.38|1208.98|34
1656426470000|2022-06-28 14:27:50|1214.53|1209.13|1214.75|1209.35|1214.94|1209.54|1214.52|1209.12|32
1656426480000|2022-06-28 14:28:00|1214.74|1209.34|1214.85|1209.45|1215.28|1209.88|1214.72|1209.32|35
1656426490000|2022-06-28 14:28:10|1214.88|1209.48|1214.47|1209.07|1214.93|1209.53|1214.47|1209.07|30
1656426500000|2022-06-28 14:28:20|1214.37|1208.97|1214.44|1209.04|1214.87|1209.47|1214.32|1208.92|37
1656426510000|2022-06-28 14:28:30|1214.46|1209.06|1214.6|1209.2|1214.68|1209.28|1214.18|1208.78|36
1656426520000|2022-06-28 14:28:40|1214.55|1209.15|1215.05|1209.65|1215.18|1209.78|1214.55|1209.15|34
1656426530000|2022-06-28 14:28:50|1215.03|1209.63|1214.75|1209.35|1215.07|1209.67|1214.4|1209|37
1656426540000|2022-06-28 14:29:00|1214.78|1209.38|1215.54|1210.14|1215.54|1210.14|1214.78|1209.38|34
1656426550000|2022-06-28 14:29:10|1215.63|1210.23|1215.49|1210.09|1215.69|1210.29|1215.02|1209.62|36
1656426560000|2022-06-28 14:29:20|1215.51|1210.11|1215.08|1209.68|1215.53|1210.13|1215.08|1209.68|28
1656426570000|2022-06-28 14:29:30|1215.1|1209.7|1214.98|1209.58|1215.1|1209.7|1214.71|1209.31|32
1656426580000|2022-06-28 14:29:40|1214.96|1209.56|1214.91|1209.51|1215.04|1209.64|1214.81|1209.41|32
1656426590000|2022-06-28 14:29:50|1214.89|1209.49|1213.86|1208.46|1214.98|1209.58|1213.86|1208.46|36
1656426600000|2022-06-28 14:30:00|1213.6|1208.2|1213.95|1208.55|1213.95|1208.55|1213.15|1207.75|36
1656426610000|2022-06-28 14:30:10|1213.96|1208.56|1213.52|1208.12|1214.78|1209.38|1213.52|1208.12|38
1656426620000|2022-06-28 14:30:20|1213.54|1208.14|1213.54|1208.14|1213.6|1208.2|1213.3|1207.9|35
1656426630000|2022-06-28 14:30:30|1213.59|1208.19|1213.34|1207.94|1213.72|1208.32|1213.33|1207.93|32
1656426640000|2022-06-28 14:30:40|1213.4|1208|1212.76|1207.36|1213.49|1208.09|1212.31|1206.91|37
1656426650000|2022-06-28 14:30:50|1212.78|1207.38|1212.53|1207.13|1212.78|1207.38|1211.95|1206.55|38
1656426660000|2022-06-28 14:31:00|1212.56|1207.16|1213.29|1207.89|1213.38|1207.98|1212.52|1207.12|38
1656426670000|2022-06-28 14:31:10|1213.23|1207.83|1213.06|1207.66|1213.23|1207.83|1212.69|1207.29|34
1656426680000|2022-06-28 14:31:20|1213.2|1207.8|1213.26|1207.86|1213.56|1208.16|1213.03|1207.63|36
1656426690000|2022-06-28 14:31:30|1213.07|1207.67|1213.5|1208.1|1213.59|1208.19|1212.87|1207.47|32
1656426700000|2022-06-28 14:31:40|1213.56|1208.16|1214.03|1208.63|1214.03|1208.63|1213.56|1208.16|30
1656426710000|2022-06-28 14:31:50|1214.06|1208.66|1212.45|1207.05|1214.1|1208.7|1212.45|1207.05|34
1656426720000|2022-06-28 14:32:00|1212.47|1207.07|1211.21|1205.81|1212.7|1207.3|1211.21|1205.81|39
1656426730000|2022-06-28 14:32:10|1211.28|1205.88|1211.11|1205.71|1211.43|1206.03|1210.88|1205.48|34
1656426740000|2022-06-28 14:32:20|1211.13|1205.73|1211.04|1205.64|1211.41|1206.01|1210.98|1205.58|35
1656426750000|2022-06-28 14:32:30|1210.99|1205.59|1209.89|1204.49|1210.99|1205.59|1209.27|1203.87|36
1656426760000|2022-06-28 14:32:40|1209.81|1204.41|1208.95|1203.55|1209.83|1204.43|1208.8|1203.4|39
1656426770000|2022-06-28 14:32:50|1208.99|1203.59|1208.94|1203.54|1209.23|1203.83|1208.69|1203.29|35
1656426780000|2022-06-28 14:33:00|1208.9|1203.5|1208.82|1203.42|1209|1203.6|1208.55|1203.15|39
1656426790000|2022-06-28 14:33:10|1208.77|1203.37|1208.93|1203.53|1209.12|1203.72|1208.76|1203.36|38
1656426800000|2022-06-28 14:33:20|1208.96|1203.56|1208.66|1203.26|1209.03|1203.63|1208.57|1203.17|34
1656426810000|2022-06-28 14:33:30|1208.28|1202.88|1207.42|1202.02|1208.45|1203.05|1206.94|1201.54|40
1656426820000|2022-06-28 14:33:40|1207.77|1202.37|1208.2|1202.8|1208.45|1203.05|1207.24|1201.84|36
1656426830000|2022-06-28 14:33:50|1208.23|1202.83|1208.71|1203.31|1208.88|1203.48|1208.14|1202.74|37
1656426840000|2022-06-28 14:34:00|1208.69|1203.29|1209.09|1203.69|1209.4|1204|1208.61|1203.21|37
1656426850000|2022-06-28 14:34:10|1209.11|1203.71|1208.21|1202.81|1209.17|1203.77|1208.16|1202.76|37
1656426860000|2022-06-28 14:34:20|1208.24|1202.84|1207.58|1202.18|1208.25|1202.85|1207.58|1202.18|35
1656426870000|2022-06-28 14:34:30|1207.59|1202.19|1207.28|1201.88|1207.92|1202.52|1207.23|1201.83|35
1656426880000|2022-06-28 14:34:40|1207.24|1201.84|1204.29|1198.89|1207.25|1201.85|1204.29|1198.89|36
1656426890000|2022-06-28 14:34:50|1204.18|1198.78|1202.98|1197.58|1204.18|1198.78|1202.21|1196.81|40
1656426900000|2022-06-28 14:35:00|1202.73|1197.33|1200.75|1195.35|1203.74|1198.34|1200.26|1194.86|39
1656426910000|2022-06-28 14:35:10|1200.63|1195.23|1201.36|1195.96|1201.68|1196.28|1200.63|1195.23|31
1656426920000|2022-06-28 14:35:20|1201.34|1195.94|1199.16|1193.76|1202.11|1196.71|1198.94|1193.54|33
1656426930000|2022-06-28 14:35:30|1199.18|1193.78|1199.06|1193.66|1199.44|1194.04|1198.88|1193.48|35
1656426940000|2022-06-28 14:35:40|1199.34|1193.94|1201.34|1195.94|1201.34|1195.94|1199.34|1193.94|38
1656426950000|2022-06-28 14:35:50|1201.37|1195.97|1201.65|1196.25|1202.06|1196.66|1201.33|1195.93|36
1656426960000|2022-06-28 14:36:00|1201.85|1196.45|1201.25|1195.85|1202|1196.6|1201.06|1195.66|35
1656426970000|2022-06-28 14:36:10|1201.27|1195.87|1201.83|1196.43|1202.09|1196.69|1201.23|1195.83|39
1656426980000|2022-06-28 14:36:20|1201.82|1196.42|1204.09|1198.69|1204.09|1198.69|1201.82|1196.42|38
1656426990000|2022-06-28 14:36:30|1204.17|1198.77|1203.47|1198.07|1204.19|1198.79|1203.21|1197.81|38
1656427000000|2022-06-28 14:36:40|1203.44|1198.04|1203.34|1197.94|1203.64|1198.24|1203.14|1197.74|34
1656427010000|2022-06-28 14:36:50|1203.31|1197.91|1202.79|1197.39|1203.35|1197.95|1202.78|1197.38|34
1656427020000|2022-06-28 14:37:00|1202.81|1197.41|1203.34|1197.94|1203.4|1198|1202.58|1197.18|33
1656427030000|2022-06-28 14:37:10|1203.41|1198.01|1203.36|1197.96|1203.57|1198.17|1203.12|1197.72|38
1656427040000|2022-06-28 14:37:20|1203.25|1197.85|1203.18|1197.78|1203.38|1197.98|1202.62|1197.22|35
1656427050000|2022-06-28 14:37:30|1203.34|1197.94|1202.85|1197.45|1203.88|1198.48|1202.84|1197.44|33
1656427060000|2022-06-28 14:37:40|1203|1197.6|1202.51|1197.11|1203.05|1197.65|1202.15|1196.75|37
1656427070000|2022-06-28 14:37:50|1202.61|1197.21|1202.24|1196.84|1202.77|1197.37|1202.24|1196.84|37
1656427080000|2022-06-28 14:38:00|1202.25|1196.85|1202.28|1196.88|1202.49|1197.09|1202.01|1196.61|37
1656427090000|2022-06-28 14:38:10|1202.32|1196.92|1203.91|1198.51|1203.95|1198.55|1202.26|1196.86|37
1656427100000|2022-06-28 14:38:20|1204.02|1198.62|1203.76|1198.36|1204.26|1198.86|1203.62|1198.22|35
1656427110000|2022-06-28 14:38:30|1203.69|1198.29|1204.12|1198.72|1204.28|1198.88|1203.48|1198.08|34
1656427120000|2022-06-28 14:38:40|1204.11|1198.71|1203.42|1198.02|1204.38|1198.98|1203.31|1197.91|37
1656427130000|2022-06-28 14:38:50|1203.47|1198.07|1204.16|1198.76|1204.19|1198.79|1203.47|1198.07|35
1656427140000|2022-06-28 14:39:00|1204|1198.6|1203.86|1198.46|1204.33|1198.93|1203.6|1198.2|33
1656427150000|2022-06-28 14:39:10|1203.83|1198.43|1204.42|1199.02|1204.52|1199.12|1203.76|1198.36|32
1656427160000|2022-06-28 14:39:20|1204.33|1198.93|1204.61|1199.21|1204.98|1199.58|1204.22|1198.82|35
1656427170000|2022-06-28 14:39:30|1204.59|1199.19|1204.33|1198.93|1204.81|1199.41|1204.21|1198.81|32
1656427180000|2022-06-28 14:39:40|1204.35|1198.95|1204.37|1198.97|1204.67|1199.27|1204.26|1198.86|34
1656427190000|2022-06-28 14:39:50|1204.4|1199|1203.64|1198.24|1204.4|1199|1203.44|1198.04|35
1656427200000|2022-06-28 14:40:00|1203.61|1198.21|1203.71|1198.31|1203.84|1198.44|1203.44|1198.04|34
1656427210000|2022-06-28 14:40:10|1203.53|1198.13|1202.87|1197.47|1203.53|1198.13|1202.84|1197.44|38
1656427220000|2022-06-28 14:40:20|1202.82|1197.42|1203.17|1197.77|1203.34|1197.94|1202.81|1197.41|33
1656427230000|2022-06-28 14:40:30|1203.19|1197.79|1203.4|1198|1203.72|1198.32|1203.19|1197.79|32
1656427240000|2022-06-28 14:40:40|1203.26|1197.86|1203.94|1198.54|1204.28|1198.88|1203.11|1197.71|35
1656427250000|2022-06-28 14:40:50|1203.93|1198.53|1203.84|1198.44|1204.04|1198.64|1203.56|1198.16|37
1656427260000|2022-06-28 14:41:00|1203.87|1198.47|1203.86|1198.46|1204.06|1198.66|1203.73|1198.33|34
1656427270000|2022-06-28 14:41:10|1203.91|1198.51|1204.01|1198.61|1204.11|1198.71|1203.86|1198.46|32
1656427280000|2022-06-28 14:41:20|1203.97|1198.57|1204.12|1198.72|1204.27|1198.87|1203.94|1198.54|30
1656427290000|2022-06-28 14:41:30|1204.13|1198.73|1204.92|1199.52|1204.92|1199.52|1204.1|1198.7|31
1656427300000|2022-06-28 14:41:40|1205|1199.6|1204.18|1198.78|1205.07|1199.67|1204.18|1198.78|33
1656427310000|2022-06-28 14:41:50|1204.11|1198.71|1204.49|1199.09|1204.64|1199.24|1204|1198.6|37
1656427320000|2022-06-28 14:42:00|1204.12|1198.72|1203.17|1197.77|1204.26|1198.86|1203.13|1197.73|37
1656427330000|2022-06-28 14:42:10|1203.18|1197.78|1203.09|1197.69|1203.49|1198.09|1203.09|1197.69|31
1656427340000|2022-06-28 14:42:20|1203.08|1197.68|1201.88|1196.48|1203.09|1197.69|1201.88|1196.48|40
1656427350000|2022-06-28 14:42:30|1201.7|1196.3|1200.79|1195.39|1201.77|1196.37|1200.79|1195.39|36
1656427360000|2022-06-28 14:42:40|1200.73|1195.33|1201.43|1196.03|1201.43|1196.03|1200.24|1194.84|34
1656427370000|2022-06-28 14:42:50|1201.59|1196.19|1199.92|1194.52|1201.6|1196.2|1198.96|1193.56|39
1656427380000|2022-06-28 14:43:00|1199.98|1194.58|1199.52|1194.12|1200.05|1194.65|1199.11|1193.71|39
1656427390000|2022-06-28 14:43:10|1199.53|1194.13|1201.18|1195.78|1201.18|1195.78|1199.34|1193.94|38
1656427400000|2022-06-28 14:43:20|1201.55|1196.15|1202.48|1197.08|1202.74|1197.34|1201.55|1196.15|37
1656427410000|2022-06-28 14:43:30|1202.58|1197.18|1204|1198.6|1204.31|1198.91|1202.58|1197.18|37
1656427420000|2022-06-28 14:43:40|1204.01|1198.61|1203.82|1198.42|1204.49|1199.09|1203.82|1198.42|35
1656427430000|2022-06-28 14:43:50|1203.75|1198.35|1203.74|1198.34|1203.93|1198.53|1203.26|1197.86|38
1656427440000|2022-06-28 14:44:00|1203.58|1198.18|1203.74|1198.34|1204.03|1198.63|1203.42|1198.02|35
1656427450000|2022-06-28 14:44:10|1203.67|1198.27|1203.58|1198.18|1203.86|1198.46|1202.92|1197.52|38
1656427460000|2022-06-28 14:44:20|1203.65|1198.25|1203.71|1198.31|1204.02|1198.62|1203.52|1198.12|36
1656427470000|2022-06-28 14:44:30|1203.7|1198.3|1203.27|1197.87|1203.7|1198.3|1203.03|1197.63|34
1656427480000|2022-06-28 14:44:40|1203.42|1198.02|1203.75|1198.35|1203.92|1198.52|1203.39|1197.99|35
1656427490000|2022-06-28 14:44:50|1203.78|1198.38|1204.21|1198.81|1204.74|1199.34|1203.61|1198.21|36
1656427500000|2022-06-28 14:45:00|1204.1|1198.7|1202.97|1197.57|1204.1|1198.7|1202.87|1197.47|37
1656427510000|2022-06-28 14:45:10|1203.28|1197.88|1203.71|1198.31|1203.77|1198.37|1203.12|1197.72|40
1656427520000|2022-06-28 14:45:20|1203.76|1198.36|1203.47|1198.07|1203.77|1198.37|1202.94|1197.54|37
1656427530000|2022-06-28 14:45:30|1203.37|1197.97|1203.06|1197.66|1203.37|1197.97|1202.72|1197.32|37
1656427540000|2022-06-28 14:45:40|1203.14|1197.74|1203.18|1197.78|1203.25|1197.85|1203.08|1197.68|33
1656427550000|2022-06-28 14:45:50|1203.2|1197.8|1203.04|1197.64|1203.25|1197.85|1202.77|1197.37|36
1656427560000|2022-06-28 14:46:00|1202.97|1197.57|1202.57|1197.17|1202.97|1197.57|1202.53|1197.13|34
1656427570000|2022-06-28 14:46:10|1202.41|1197.01|1202.38|1196.98|1202.58|1197.18|1201.94|1196.54|36
1656427580000|2022-06-28 14:46:20|1202.35|1196.95|1202.5|1197.1|1202.81|1197.41|1202.35|1196.95|33
1656427590000|2022-06-28 14:46:30|1202.51|1197.11|1202.09|1196.69|1202.54|1197.14|1202.09|1196.69|36
1656427600000|2022-06-28 14:46:40|1201.91|1196.51|1201.38|1195.98|1202.78|1197.38|1201.37|1195.97|36
1656427610000|2022-06-28 14:46:50|1201.32|1195.92|1200.01|1194.61|1201.49|1196.09|1199.88|1194.48|36
1656427620000|2022-06-28 14:47:00|1199.94|1194.54|1199.61|1194.21|1199.94|1194.54|1199.27|1193.87|39
1656427630000|2022-06-28 14:47:10|1199.53|1194.13|1199.8|1194.4|1199.88|1194.48|1199.13|1193.73|38
1656427640000|2022-06-28 14:47:20|1199.82|1194.42|1199.78|1194.38|1200.38|1194.98|1199.42|1194.02|38
1656427650000|2022-06-28 14:47:30|1199.76|1194.36|1199.47|1194.07|1200.26|1194.86|1199.47|1194.07|38
1656427660000|2022-06-28 14:47:40|1199.6|1194.2|1199.41|1194.01|1199.69|1194.29|1199.38|1193.98|34
1656427670000|2022-06-28 14:47:50|1199.64|1194.24|1198.34|1192.94|1199.64|1194.24|1198.3|1192.9|37
1656427680000|2022-06-28 14:48:00|1198.31|1192.91|1198.8|1193.4|1198.98|1193.58|1198.25|1192.85|36
1656427690000|2022-06-28 14:48:10|1198.91|1193.51|1199.68|1194.28|1199.84|1194.44|1198.82|1193.42|35
1656427700000|2022-06-28 14:48:20|1199.63|1194.23|1199.11|1193.71|1199.87|1194.47|1198.93|1193.53|39
1656427710000|2022-06-28 14:48:30|1199.02|1193.62|1199.19|1193.79|1199.46|1194.06|1199.02|1193.62|33
1656427720000|2022-06-28 14:48:40|1199.22|1193.82|1199.34|1193.94|1199.55|1194.15|1199.19|1193.79|31
1656427730000|2022-06-28 14:48:50|1199.27|1193.87|1199.79|1194.39|1200.22|1194.82|1199.27|1193.87|36
1656427740000|2022-06-28 14:49:00|1200.01|1194.61|1202.04|1196.64|1202.04|1196.64|1200.01|1194.61|34
1656427750000|2022-06-28 14:49:10|1201.92|1196.52|1201.05|1195.65|1201.92|1196.52|1200.72|1195.32|36
1656427760000|2022-06-28 14:49:20|1201.03|1195.63|1201.06|1195.66|1201.57|1196.17|1200.92|1195.52|34
1656427770000|2022-06-28 14:49:30|1201.08|1195.68|1200.88|1195.48|1201.23|1195.83|1200.82|1195.42|28
1656427780000|2022-06-28 14:49:40|1200.87|1195.47|1200.44|1195.04|1201.04|1195.64|1200.44|1195.04|36
1656427790000|2022-06-28 14:49:50|1200.36|1194.96|1199.26|1193.86|1200.37|1194.97|1199.26|1193.86|36
1656427800000|2022-06-28 14:50:00|1199.32|1193.92|1199.04|1193.64|1199.46|1194.06|1198.98|1193.58|35
1656427810000|2022-06-28 14:50:10|1199.11|1193.71|1199.07|1193.67|1199.26|1193.86|1198.91|1193.51|29
1656427820000|2022-06-28 14:50:20|1199.09|1193.69|1199.48|1194.08|1199.66|1194.26|1199.08|1193.68|36
1656427830000|2022-06-28 14:50:30|1199.49|1194.09|1199.61|1194.21|1199.65|1194.25|1199.21|1193.81|36
1656427840000|2022-06-28 14:50:40|1199.62|1194.22|1199.83|1194.43|1200.06|1194.66|1199.62|1194.22|32
1656427850000|2022-06-28 14:50:50|1199.9|1194.5|1200.11|1194.71|1200.15|1194.75|1199.81|1194.41|31
1656427860000|2022-06-28 14:51:00|1200.12|1194.72|1199.65|1194.25|1200.15|1194.75|1199.65|1194.25|29
1656427870000|2022-06-28 14:51:10|1199.68|1194.28|1199.82|1194.42|1199.87|1194.47|1199.35|1193.95|36
1656427880000|2022-06-28 14:51:20|1199.8|1194.4|1199.89|1194.49|1199.92|1194.52|1199.38|1193.98|37
1656427890000|2022-06-28 14:51:30|1199.91|1194.51|1199.73|1194.33|1199.98|1194.58|1199.43|1194.03|36
1656427900000|2022-06-28 14:51:40|1199.7|1194.3|1199.91|1194.51|1199.91|1194.51|1199.49|1194.09|28
1656427910000|2022-06-28 14:51:50|1199.82|1194.42|1199.71|1194.31|1200.15|1194.75|1199.71|1194.31|34
1656427920000|2022-06-28 14:52:00|1199.74|1194.34|1199.07|1193.67|1199.92|1194.52|1198.75|1193.35|35
1656427930000|2022-06-28 14:52:10|1199.11|1193.71|1198.23|1192.83|1199.11|1193.71|1198.18|1192.78|31
1656427940000|2022-06-28 14:52:20|1198.22|1192.82|1198.02|1192.62|1198.22|1192.82|1197.98|1192.58|34
1656427950000|2022-06-28 14:52:30|1198|1192.6|1199.6|1194.2|1199.6|1194.2|1198|1192.6|24
1656427960000|2022-06-28 14:52:40|1199.67|1194.27|1199.66|1194.26|1199.7|1194.3|1199.42|1194.02|32
1656427970000|2022-06-28 14:52:50|1199.65|1194.25|1198.41|1193.01|1199.66|1194.26|1198.41|1193.01|33
1656427980000|2022-06-28 14:53:00|1198.4|1193|1198.56|1193.16|1198.62|1193.22|1198.16|1192.76|34
1656427990000|2022-06-28 14:53:10|1198.5|1193.1|1198.49|1193.09|1198.77|1193.37|1198.24|1192.84|38
1656428000000|2022-06-28 14:53:20|1198.48|1193.08|1198.79|1193.39|1198.95|1193.55|1198.43|1193.03|33
1656428010000|2022-06-28 14:53:30|1198.69|1193.29|1198.21|1192.81|1198.87|1193.47|1198.21|1192.81|35
1656428020000|2022-06-28 14:53:40|1198.09|1192.69|1198.07|1192.67|1198.19|1192.79|1197.72|1192.32|36
1656428030000|2022-06-28 14:53:50|1198.04|1192.64|1198.37|1192.97|1198.74|1193.34|1197.94|1192.54|37
1656428040000|2022-06-28 14:54:00|1198.46|1193.06|1198.6|1193.2|1198.62|1193.22|1198.23|1192.83|36
1656428050000|2022-06-28 14:54:10|1198.56|1193.16|1199.34|1193.94|1199.34|1193.94|1198.52|1193.12|38
1656428060000|2022-06-28 14:54:20|1199.35|1193.95|1200.05|1194.65|1200.43|1195.03|1199.35|1193.95|38
1656428070000|2022-06-28 14:54:30|1200.02|1194.62|1199.69|1194.29|1200.11|1194.71|1199.45|1194.05|36
1656428080000|2022-06-28 14:54:40|1199.7|1194.3|1199.91|1194.51|1200.09|1194.69|1199.62|1194.22|34
1656428090000|2022-06-28 14:54:50|1200.02|1194.62|1200.46|1195.06|1200.46|1195.06|1199.98|1194.58|38
1656428100000|2022-06-28 14:55:00|1200.41|1195.01|1200.7|1195.3|1200.71|1195.31|1200.26|1194.86|36
1656428110000|2022-06-28 14:55:10|1200.63|1195.23|1199.99|1194.59|1200.63|1195.23|1199.87|1194.47|33
1656428120000|2022-06-28 14:55:20|1200.16|1194.76|1200.36|1194.96|1200.77|1195.37|1199.96|1194.56|35
1656428130000|2022-06-28 14:55:30|1200.37|1194.97|1200.45|1195.05|1200.55|1195.15|1200.21|1194.81|29
1656428140000|2022-06-28 14:55:40|1200.65|1195.25|1200.63|1195.23|1200.98|1195.58|1200.49|1195.09|37
1656428150000|2022-06-28 14:55:50|1200.74|1195.34|1201.02|1195.62|1201.02|1195.62|1200.52|1195.12|38
1656428160000|2022-06-28 14:56:00|1201.03|1195.63|1201.19|1195.79|1201.35|1195.95|1201.03|1195.63|34
1656428170000|2022-06-28 14:56:10|1201.2|1195.8|1201.14|1195.74|1201.2|1195.8|1200.99|1195.59|27
1656428180000|2022-06-28 14:56:20|1201.12|1195.72|1200.75|1195.35|1201.12|1195.72|1200.75|1195.35|33
1656428190000|2022-06-28 14:56:30|1200.78|1195.38|1202.08|1196.68|1202.08|1196.68|1200.78|1195.38|25
1656428200000|2022-06-28 14:56:40|1202.03|1196.63|1203.09|1197.69|1203.6|1198.2|1201.99|1196.59|40
1656428210000|2022-06-28 14:56:50|1203.1|1197.7|1202.79|1197.39|1203.1|1197.7|1201.98|1196.58|37
1656428220000|2022-06-28 14:57:00|1202.78|1197.38|1202.36|1196.96|1202.95|1197.55|1202.26|1196.86|36
1656428230000|2022-06-28 14:57:10|1202.33|1196.93|1203.45|1198.05|1203.76|1198.36|1202.32|1196.92|37
1656428240000|2022-06-28 14:57:20|1203.44|1198.04|1202.73|1197.33|1203.68|1198.28|1202.56|1197.16|37
1656428250000|2022-06-28 14:57:30|1202.75|1197.35|1202.74|1197.34|1203.18|1197.78|1202.51|1197.11|36
1656428260000|2022-06-28 14:57:40|1202.71|1197.31|1202.44|1197.04|1202.86|1197.46|1202.43|1197.03|36
1656428270000|2022-06-28 14:57:50|1202.38|1196.98|1202.4|1197|1202.4|1197|1202.09|1196.69|30
1656428280000|2022-06-28 14:58:00|1202.36|1196.96|1202.87|1197.47|1203|1197.6|1202.3|1196.9|34
1656428290000|2022-06-28 14:58:10|1202.85|1197.45|1202.85|1197.45|1203.1|1197.7|1202.65|1197.25|36
1656428300000|2022-06-28 14:58:20|1202.76|1197.36|1202.82|1197.42|1203.19|1197.79|1202.71|1197.31|36
1656428310000|2022-06-28 14:58:30|1202.85|1197.45|1202.9|1197.5|1202.99|1197.59|1202.69|1197.29|36
1656428320000|2022-06-28 14:58:40|1202.93|1197.53|1203.21|1197.81|1203.21|1197.81|1202.73|1197.33|37
1656428330000|2022-06-28 14:58:50|1203.24|1197.84|1203.14|1197.74|1203.43|1198.03|1203.08|1197.68|35
1656428340000|2022-06-28 14:59:00|1203.16|1197.76|1203.57|1198.17|1203.83|1198.43|1203.12|1197.72|35
1656428350000|2022-06-28 14:59:10|1203.56|1198.16|1203.21|1197.81|1203.69|1198.29|1203.21|1197.81|38
1656428360000|2022-06-28 14:59:20|1203.45|1198.05|1203.46|1198.06|1203.85|1198.45|1203.34|1197.94|36
1656428370000|2022-06-28 14:59:30|1203.4|1198|1203.85|1198.45|1203.85|1198.45|1203.25|1197.85|28
1656428380000|2022-06-28 14:59:40|1203.83|1198.43|1204.47|1199.07|1204.48|1199.08|1203.79|1198.39|33
1656428390000|2022-06-28 14:59:50|1204.51|1199.11|1205.06|1199.66|1205.09|1199.69|1204.22|1198.82|35
1656428400000|2022-06-28 15:00:00|1205.03|1199.63|1204.29|1198.89|1205.03|1199.63|1203.88|1198.48|38
1656428410000|2022-06-28 15:00:10|1204.31|1198.91|1204.63|1199.23|1205.11|1199.71|1204.31|1198.91|36
1656428420000|2022-06-28 15:00:20|1204.38|1198.98|1204.84|1199.44|1204.85|1199.45|1204.16|1198.76|37
1656428430000|2022-06-28 15:00:30|1204.86|1199.46|1204.4|1199|1204.86|1199.46|1204.22|1198.82|39
1656428440000|2022-06-28 15:00:40|1204.35|1198.95|1204.47|1199.07|1204.71|1199.31|1204.24|1198.84|34
1656428450000|2022-06-28 15:00:50|1204.59|1199.19|1204.75|1199.35|1204.76|1199.36|1204.39|1198.99|33
1656428460000|2022-06-28 15:01:00|1204.77|1199.37|1204.57|1199.17|1204.77|1199.37|1204.47|1199.07|37
1656428470000|2022-06-28 15:01:10|1204.66|1199.26|1204.52|1199.12|1204.74|1199.34|1204.44|1199.04|35
1656428480000|2022-06-28 15:01:20|1204.45|1199.05|1203.7|1198.3|1204.45|1199.05|1203.7|1198.3|30
1656428490000|2022-06-28 15:01:30|1203.67|1198.27|1203.79|1198.39|1204.11|1198.71|1203.57|1198.17|35
1656428500000|2022-06-28 15:01:40|1203.71|1198.31|1203.79|1198.39|1204.06|1198.66|1203.6|1198.2|36
1656428510000|2022-06-28 15:01:50|1203.82|1198.42|1203.8|1198.4|1204.04|1198.64|1203.48|1198.08|34
1656428520000|2022-06-28 15:02:00|1203.77|1198.37|1203.7|1198.3|1203.85|1198.45|1203.65|1198.25|24
1656428530000|2022-06-28 15:02:10|1203.68|1198.28|1203.29|1197.89|1203.73|1198.33|1203.13|1197.73|25
1656428540000|2022-06-28 15:02:20|1203.16|1197.76|1203.69|1198.29|1203.7|1198.3|1202.94|1197.54|29
1656428550000|2022-06-28 15:02:30|1203.68|1198.28|1203.59|1198.19|1203.75|1198.35|1203.56|1198.16|23
1656428560000|2022-06-28 15:02:40|1203.6|1198.2|1203.22|1197.82|1203.6|1198.2|1203.07|1197.67|29
1656428570000|2022-06-28 15:02:50|1203.21|1197.81|1203.79|1198.39|1203.88|1198.48|1203.19|1197.79|37
1656428580000|2022-06-28 15:03:00|1203.76|1198.36|1203.82|1198.42|1204|1198.6|1203.67|1198.27|31
1656428590000|2022-06-28 15:03:10|1203.8|1198.4|1203.03|1197.63|1203.8|1198.4|1203.03|1197.63|33
1656428600000|2022-06-28 15:03:20|1203.01|1197.61|1202.77|1197.37|1203.33|1197.93|1202.76|1197.36|29
1656428610000|2022-06-28 15:03:30|1202.81|1197.41|1203.03|1197.63|1203.2|1197.8|1202.8|1197.4|36
1656428620000|2022-06-28 15:03:40|1202.99|1197.59|1202.66|1197.26|1203|1197.6|1202.25|1196.85|33
1656428630000|2022-06-28 15:03:50|1202.65|1197.25|1202.48|1197.08|1202.95|1197.55|1202.48|1197.08|32
1656428640000|2022-06-28 15:04:00|1202.61|1197.21|1202.61|1197.21|1202.81|1197.41|1202.24|1196.84|37
1656428650000|2022-06-28 15:04:10|1202.63|1197.23|1202.3|1196.9|1202.72|1197.32|1202.29|1196.89|30
1656428660000|2022-06-28 15:04:20|1202.46|1197.06|1202.87|1197.47|1202.9|1197.5|1202.25|1196.85|36
1656428670000|2022-06-28 15:04:30|1202.91|1197.51|1203.14|1197.74|1203.56|1198.16|1202.89|1197.49|36
1656428680000|2022-06-28 15:04:40|1203.13|1197.73|1202.27|1196.87|1203.63|1198.23|1202.27|1196.87|39
1656428690000|2022-06-28 15:04:50|1202.24|1196.84|1202.35|1196.95|1202.42|1197.02|1202.2|1196.8|30
1656428700000|2022-06-28 15:05:00|1202.34|1196.94|1202.64|1197.24|1202.75|1197.35|1202.32|1196.92|34
1656428710000|2022-06-28 15:05:10|1202.72|1197.32|1203.23|1197.83|1203.62|1198.22|1202.72|1197.32|29
1656428720000|2022-06-28 15:05:20|1203.17|1197.77|1202.36|1196.96|1203.17|1197.77|1202.28|1196.88|35
1656428730000|2022-06-28 15:05:30|1202.38|1196.98|1202.38|1196.98|1202.44|1197.04|1202.25|1196.85|30
1656428740000|2022-06-28 15:05:40|1202.36|1196.96|1202.37|1196.97|1202.39|1196.99|1202.05|1196.65|29
1656428750000|2022-06-28 15:05:50|1202.36|1196.96|1202.32|1196.92|1202.45|1197.05|1202.27|1196.87|30
1656428760000|2022-06-28 15:06:00|1202.37|1196.97|1201.62|1196.22|1202.37|1196.97|1201.39|1195.99|29
1656428770000|2022-06-28 15:06:10|1201.74|1196.34|1201.49|1196.09|1202.02|1196.62|1201.48|1196.08|33
1656428780000|2022-06-28 15:06:20|1201.53|1196.13|1200.84|1195.44|1201.53|1196.13|1200.82|1195.42|27
1656428790000|2022-06-28 15:06:30|1200.94|1195.54|1201.2|1195.8|1201.28|1195.88|1200.94|1195.54|36
1656428800000|2022-06-28 15:06:40|1201.21|1195.81|1201.62|1196.22|1201.73|1196.33|1201.17|1195.77|36
1656428810000|2022-06-28 15:06:50|1201.61|1196.21|1201.32|1195.92|1201.69|1196.29|1201.22|1195.82|31
1656428820000|2022-06-28 15:07:00|1201.47|1196.07|1201.15|1195.75|1201.53|1196.13|1201.13|1195.73|34
1656428830000|2022-06-28 15:07:10|1201.13|1195.73|1201.07|1195.67|1201.26|1195.86|1200.87|1195.47|31
1656428840000|2022-06-28 15:07:20|1200.96|1195.56|1201.03|1195.63|1201.09|1195.69|1200.87|1195.47|35
1656428850000|2022-06-28 15:07:30|1201.06|1195.66|1200.82|1195.42|1201.06|1195.66|1200.77|1195.37|28
1656428860000|2022-06-28 15:07:40|1200.87|1195.47|1200.58|1195.18|1200.93|1195.53|1200.43|1195.03|33
1656428870000|2022-06-28 15:07:50|1200.35|1194.95|1200.03|1194.63|1200.55|1195.15|1199.72|1194.32|33
1656428880000|2022-06-28 15:08:00|1200.02|1194.62|1200.1|1194.7|1200.33|1194.93|1200.02|1194.62|32
1656428890000|2022-06-28 15:08:10|1200.11|1194.71|1200.17|1194.77|1200.33|1194.93|1200.11|1194.71|30
1656428900000|2022-06-28 15:08:20|1200.18|1194.78|1200.07|1194.67|1200.19|1194.79|1200.06|1194.66|30
1656428910000|2022-06-28 15:08:30|1200.11|1194.71|1199.54|1194.14|1200.12|1194.72|1199.24|1193.84|36
1656428920000|2022-06-28 15:08:40|1199.59|1194.19|1199.94|1194.54|1200.28|1194.88|1199.59|1194.19|35
1656428930000|2022-06-28 15:08:50|1199.97|1194.57|1200.6|1195.2|1200.6|1195.2|1199.97|1194.57|34
1656428940000|2022-06-28 15:09:00|1200.62|1195.22|1199.85|1194.45|1200.62|1195.22|1199.66|1194.26|31
1656428950000|2022-06-28 15:09:10|1199.86|1194.46|1200.24|1194.84|1200.49|1195.09|1199.86|1194.46|34
1656428960000|2022-06-28 15:09:20|1200.19|1194.79|1199.38|1193.98|1200.27|1194.87|1199.33|1193.93|32
1656428970000|2022-06-28 15:09:30|1199.43|1194.03|1199.31|1193.91|1199.59|1194.19|1199.29|1193.89|23
1656428980000|2022-06-28 15:09:40|1199.3|1193.9|1199.34|1193.94|1199.57|1194.17|1199.25|1193.85|34
1656428990000|2022-06-28 15:09:50|1199.46|1194.06|1199.68|1194.28|1199.74|1194.34|1199.16|1193.76|35
1656429000000|2022-06-28 15:10:00|1199.7|1194.3|1199.55|1194.15|1200.39|1194.99|1199.48|1194.08|38
1656429010000|2022-06-28 15:10:10|1199.54|1194.14|1198.81|1193.41|1199.54|1194.14|1198.81|1193.41|32
1656429020000|2022-06-28 15:10:20|1198.75|1193.35|1199.36|1193.96|1199.47|1194.07|1198.7|1193.3|35
1656429030000|2022-06-28 15:10:30|1199.33|1193.93|1198.96|1193.56|1199.41|1194.01|1198.88|1193.48|37
1656429040000|2022-06-28 15:10:40|1199.02|1193.62|1199.66|1194.26|1199.66|1194.26|1199.02|1193.62|32
1656429050000|2022-06-28 15:10:50|1199.65|1194.25|1200|1194.6|1200.15|1194.75|1199.52|1194.12|36
1656429060000|2022-06-28 15:11:00|1200.14|1194.74|1201.09|1195.69|1201.25|1195.85|1200.14|1194.74|32
1656429070000|2022-06-28 15:11:10|1201.05|1195.65|1201.53|1196.13|1201.69|1196.29|1200.77|1195.37|38
1656429080000|2022-06-28 15:11:20|1201.42|1196.02|1201.43|1196.03|1201.76|1196.36|1201.22|1195.82|34
1656429090000|2022-06-28 15:11:30|1201.46|1196.06|1201.46|1196.06|1201.82|1196.42|1200.96|1195.56|38
1656429100000|2022-06-28 15:11:40|1201.53|1196.13|1202.04|1196.64|1202.05|1196.65|1201.12|1195.72|30
1656429110000|2022-06-28 15:11:50|1202.05|1196.65|1201.37|1195.97|1202.09|1196.69|1201.18|1195.78|32
1656429120000|2022-06-28 15:12:00|1201.4|1196|1200.96|1195.56|1201.58|1196.18|1200.96|1195.56|34
1656429130000|2022-06-28 15:12:10|1201.02|1195.62|1201.11|1195.71|1201.4|1196|1200.93|1195.53|33
1656429140000|2022-06-28 15:12:20|1201.22|1195.82|1201.13|1195.73|1201.4|1196|1201.03|1195.63|33
1656429150000|2022-06-28 15:12:30|1201.14|1195.74|1200.59|1195.19|1201.14|1195.74|1200.45|1195.05|35
1656429160000|2022-06-28 15:12:40|1200.58|1195.18|1200.7|1195.3|1200.89|1195.49|1200.51|1195.11|32
1656429170000|2022-06-28 15:12:50|1200.68|1195.28|1200.92|1195.52|1201.1|1195.7|1200.68|1195.28|29
1656429180000|2022-06-28 15:13:00|1200.97|1195.57|1201.6|1196.2|1201.6|1196.2|1200.84|1195.44|31
1656429190000|2022-06-28 15:13:10|1201.58|1196.18|1200.91|1195.51|1201.58|1196.18|1200.83|1195.43|32
1656429200000|2022-06-28 15:13:20|1200.9|1195.5|1201.33|1195.93|1201.33|1195.93|1200.85|1195.45|36
1656429210000|2022-06-28 15:13:30|1201.35|1195.95|1202.05|1196.65|1202.15|1196.75|1201.32|1195.92|39
1656429220000|2022-06-28 15:13:40|1202.03|1196.63|1201.89|1196.49|1202.11|1196.71|1201.89|1196.49|32
1656429230000|2022-06-28 15:13:50|1201.88|1196.48|1201.66|1196.26|1201.88|1196.48|1201.53|1196.13|34
1656429240000|2022-06-28 15:14:00|1201.76|1196.36|1201.82|1196.42|1202.04|1196.64|1201.64|1196.24|31
1656429250000|2022-06-28 15:14:10|1201.79|1196.39|1202.07|1196.67|1202.18|1196.78|1201.63|1196.23|33
1656429260000|2022-06-28 15:14:20|1202.06|1196.66|1202.24|1196.84|1202.32|1196.92|1201.96|1196.56|37
1656429270000|2022-06-28 15:14:30|1202.26|1196.86|1202.65|1197.25|1202.94|1197.54|1202.26|1196.86|32
1656429280000|2022-06-28 15:14:40|1202.69|1197.29|1202.4|1197|1202.89|1197.49|1202.25|1196.85|36
1656429290000|2022-06-28 15:14:50|1202.24|1196.84|1201.76|1196.36|1202.33|1196.93|1201.72|1196.32|28
1656429300000|2022-06-28 15:15:00|1201.72|1196.32|1201.68|1196.28|1201.91|1196.51|1201.33|1195.93|32
1656429310000|2022-06-28 15:15:10|1201.73|1196.33|1201.24|1195.84|1201.86|1196.46|1201.24|1195.84|33
1656429320000|2022-06-28 15:15:20|1201.22|1195.82|1200.87|1195.47|1201.22|1195.82|1200.72|1195.32|32
1656429330000|2022-06-28 15:15:30|1200.84|1195.44|1199.63|1194.23|1200.88|1195.48|1199.63|1194.23|34
1656429340000|2022-06-28 15:15:40|1199.66|1194.26|1200.05|1194.65|1200.45|1195.05|1199.48|1194.08|36
1656429350000|2022-06-28 15:15:50|1200.04|1194.64|1200.63|1195.23|1200.83|1195.43|1199.77|1194.37|38
1656429360000|2022-06-28 15:16:00|1200.62|1195.22|1200.59|1195.19|1201|1195.6|1200.29|1194.89|35
1656429370000|2022-06-28 15:16:10|1200.64|1195.24|1200.25|1194.85|1200.7|1195.3|1200.04|1194.64|35
1656429380000|2022-06-28 15:16:20|1200.38|1194.98|1199.33|1193.93|1200.38|1194.98|1199.33|1193.93|38
1656429390000|2022-06-28 15:16:30|1199.48|1194.08|1199.11|1193.71|1199.64|1194.24|1199|1193.6|36
1656429400000|2022-06-28 15:16:40|1199.12|1193.72|1199.65|1194.25|1199.71|1194.31|1199.12|1193.72|31
1656429410000|2022-06-28 15:16:50|1199.64|1194.24|1199.94|1194.54|1200.03|1194.63|1199.56|1194.16|33
1656429420000|2022-06-28 15:17:00|1199.9|1194.5|1199.55|1194.15|1200.07|1194.67|1199.46|1194.06|35
1656429430000|2022-06-28 15:17:10|1199.57|1194.17|1199.48|1194.08|1199.57|1194.17|1199.44|1194.04|32
1656429440000|2022-06-28 15:17:20|1199.47|1194.07|1199.54|1194.14|1199.6|1194.2|1199.28|1193.88|33
1656429450000|2022-06-28 15:17:30|1199.56|1194.16|1199.4|1194|1199.67|1194.27|1199.39|1193.99|33
1656429460000|2022-06-28 15:17:40|1199.44|1194.04|1199.67|1194.27|1199.71|1194.31|1199.38|1193.98|31
1656429470000|2022-06-28 15:17:50|1199.85|1194.45|1199.14|1193.74|1199.93|1194.53|1199.14|1193.74|33
1656429480000|2022-06-28 15:18:00|1199.07|1193.67|1198.77|1193.37|1199.07|1193.67|1198.4|1193|34
1656429490000|2022-06-28 15:18:10|1198.78|1193.38|1199.49|1194.09|1199.49|1194.09|1198.57|1193.17|36
1656429500000|2022-06-28 15:18:20|1199.66|1194.26|1199.58|1194.18|1199.67|1194.27|1199.28|1193.88|31
1656429510000|2022-06-28 15:18:30|1199.65|1194.25|1199.2|1193.8|1199.66|1194.26|1198.94|1193.54|32
1656429520000|2022-06-28 15:18:40|1199.23|1193.83|1199.8|1194.4|1199.92|1194.52|1199.23|1193.83|35
1656429530000|2022-06-28 15:18:50|1199.89|1194.49|1200.07|1194.67|1200.18|1194.78|1199.83|1194.43|33
1656429540000|2022-06-28 15:19:00|1200.05|1194.65|1199.36|1193.96|1200.05|1194.65|1199.17|1193.77|32
1656429550000|2022-06-28 15:19:10|1199.39|1193.99|1199.59|1194.19|1199.95|1194.55|1199.39|1193.99|35
1656429560000|2022-06-28 15:19:20|1199.58|1194.18|1199.22|1193.82|1199.6|1194.2|1199.22|1193.82|32
1656429570000|2022-06-28 15:19:30|1199.12|1193.72|1198.87|1193.47|1199.18|1193.78|1198.81|1193.41|27
1656429580000|2022-06-28 15:19:40|1198.84|1193.44|1198.29|1192.89|1198.84|1193.44|1198.29|1192.89|29
1656429590000|2022-06-28 15:19:50|1198.21|1192.81|1196.14|1190.74|1198.42|1193.02|1196.14|1190.74|33
1656429600000|2022-06-28 15:20:00|1196.21|1190.81|1197.19|1191.79|1197.19|1191.79|1195.35|1189.95|36
1656429610000|2022-06-28 15:20:10|1197.2|1191.8|1196.98|1191.58|1197.61|1192.21|1196.64|1191.24|39
1656429620000|2022-06-28 15:20:20|1196.93|1191.53|1196.15|1190.75|1197.11|1191.71|1195.7|1190.3|33
1656429630000|2022-06-28 15:20:30|1196.06|1190.66|1196.07|1190.67|1196.42|1191.02|1195.96|1190.56|32
1656429640000|2022-06-28 15:20:40|1196.01|1190.61|1195.93|1190.53|1196.04|1190.64|1195.61|1190.21|35
1656429650000|2022-06-28 15:20:50|1195.94|1190.54|1195.65|1190.25|1195.99|1190.59|1195.65|1190.25|29
1656429660000|2022-06-28 15:21:00|1195.8|1190.4|1196.66|1191.26|1196.66|1191.26|1195.72|1190.32|36
1656429670000|2022-06-28 15:21:10|1196.67|1191.27|1197.09|1191.69|1197.28|1191.88|1196.67|1191.27|37
1656429680000|2022-06-28 15:21:20|1197.1|1191.7|1196.59|1191.19|1197.1|1191.7|1196.49|1191.09|32
1656429690000|2022-06-28 15:21:30|1196.55|1191.15|1196.31|1190.91|1197.01|1191.61|1196.31|1190.91|39
1656429700000|2022-06-28 15:21:40|1196.34|1190.94|1196.43|1191.03|1196.43|1191.03|1195.96|1190.56|34
1656429710000|2022-06-28 15:21:50|1196.38|1190.98|1196.81|1191.41|1196.81|1191.41|1196.38|1190.98|33
1656429720000|2022-06-28 15:22:00|1196.75|1191.35|1195.71|1190.31|1196.83|1191.43|1195.71|1190.31|29
1656429730000|2022-06-28 15:22:10|1195.61|1190.21|1195.9|1190.5|1196.36|1190.96|1195.2|1189.8|39
1656429740000|2022-06-28 15:22:20|1195.99|1190.59|1195.62|1190.22|1196.33|1190.93|1195.62|1190.22|35
1656429750000|2022-06-28 15:22:30|1195.64|1190.24|1195.76|1190.36|1195.95|1190.55|1195.52|1190.12|34
1656429760000|2022-06-28 15:22:40|1195.77|1190.37|1195.52|1190.12|1195.93|1190.53|1195.43|1190.03|35
1656429770000|2022-06-28 15:22:50|1195.5|1190.1|1195.5|1190.1|1195.81|1190.41|1195.47|1190.07|31
1656429780000|2022-06-28 15:23:00|1195.45|1190.05|1195.09|1189.69|1195.55|1190.15|1195|1189.6|33
1656429790000|2022-06-28 15:23:10|1195.12|1189.72|1194.83|1189.43|1195.19|1189.79|1194.73|1189.33|35
1656429800000|2022-06-28 15:23:20|1194.75|1189.35|1193.89|1188.49|1194.98|1189.58|1193.6|1188.2|35
1656429810000|2022-06-28 15:23:30|1193.93|1188.53|1194.14|1188.74|1194.66|1189.26|1193.75|1188.35|39
1656429820000|2022-06-28 15:23:40|1194.22|1188.82|1194.66|1189.26|1194.68|1189.28|1194.18|1188.78|35
1656429830000|2022-06-28 15:23:50|1194.69|1189.29|1194.62|1189.22|1194.73|1189.33|1194.27|1188.87|36
1656429840000|2022-06-28 15:24:00|1194.86|1189.46|1194.91|1189.51|1194.94|1189.54|1194.6|1189.2|37
1656429850000|2022-06-28 15:24:10|1194.89|1189.49|1194.53|1189.13|1194.89|1189.49|1194.26|1188.86|31
1656429860000|2022-06-28 15:24:20|1194.56|1189.16|1196.19|1190.79|1196.2|1190.8|1194.56|1189.16|33
1656429870000|2022-06-28 15:24:30|1196.28|1190.88|1195.97|1190.57|1196.28|1190.88|1195.46|1190.06|38
1656429880000|2022-06-28 15:24:40|1196|1190.6|1195.58|1190.18|1196.09|1190.69|1195.55|1190.15|32
1656429890000|2022-06-28 15:24:50|1196.01|1190.61|1195.52|1190.12|1196.01|1190.61|1195.38|1189.98|35
1656429900000|2022-06-28 15:25:00|1195.68|1190.28|1195.66|1190.26|1195.93|1190.53|1195.49|1190.09|34
1656429910000|2022-06-28 15:25:10|1195.53|1190.13|1196.05|1190.65|1196.1|1190.7|1195.48|1190.08|34
1656429920000|2022-06-28 15:25:20|1195.98|1190.58|1195.74|1190.34|1196.02|1190.62|1195.57|1190.17|33
1656429930000|2022-06-28 15:25:30|1195.62|1190.22|1196.24|1190.84|1196.31|1190.91|1195.56|1190.16|32
1656429940000|2022-06-28 15:25:40|1196.79|1191.39|1196.97|1191.57|1196.98|1191.58|1196.44|1191.04|38
1656429950000|2022-06-28 15:25:50|1197.03|1191.63|1196.41|1191.01|1197.36|1191.96|1196.32|1190.92|37
1656429960000|2022-06-28 15:26:00|1196.31|1190.91|1196.02|1190.62|1196.39|1190.99|1195.98|1190.58|36
1656429970000|2022-06-28 15:26:10|1195.99|1190.59|1195.19|1189.79|1196.17|1190.77|1195.19|1189.79|39
1656429980000|2022-06-28 15:26:20|1195.07|1189.67|1194.23|1188.83|1195.1|1189.7|1194.23|1188.83|37
1656429990000|2022-06-28 15:26:30|1194.3|1188.9|1193.65|1188.25|1194.36|1188.96|1193.65|1188.25|35
1656430000000|2022-06-28 15:26:40|1193.82|1188.42|1193.61|1188.21|1194.33|1188.93|1193.61|1188.21|36
1656430010000|2022-06-28 15:26:50|1193.65|1188.25|1193.78|1188.38|1193.82|1188.42|1193.35|1187.95|36
1656430020000|2022-06-28 15:27:00|1193.72|1188.32|1193.09|1187.69|1194.05|1188.65|1192.99|1187.59|38
1656430030000|2022-06-28 15:27:10|1193.01|1187.61|1192.93|1187.53|1193.13|1187.73|1192.62|1187.22|37
1656430040000|2022-06-28 15:27:20|1193.01|1187.61|1192.35|1186.95|1193.12|1187.72|1192.35|1186.95|32
1656430050000|2022-06-28 15:27:30|1192.56|1187.16|1191.95|1186.55|1192.56|1187.16|1191.26|1185.86|34
1656430060000|2022-06-28 15:27:40|1191.99|1186.59|1193.6|1188.2|1193.6|1188.2|1191.99|1186.59|33
1656430070000|2022-06-28 15:27:50|1193.63|1188.23|1193.88|1188.48|1194.21|1188.81|1193.48|1188.08|28
1656430080000|2022-06-28 15:28:00|1193.94|1188.54|1195.1|1189.7|1195.14|1189.74|1193.66|1188.26|34
1656430090000|2022-06-28 15:28:10|1195.28|1189.88|1194.71|1189.31|1195.31|1189.91|1194.71|1189.31|38
1656430100000|2022-06-28 15:28:20|1194.8|1189.4|1194.53|1189.13|1194.85|1189.45|1194.08|1188.68|35
1656430110000|2022-06-28 15:28:30|1194.49|1189.09|1191.56|1186.16|1194.59|1189.19|1191.56|1186.16|39
1656430120000|2022-06-28 15:28:40|1191.59|1186.19|1190.79|1185.39|1191.59|1186.19|1189.55|1184.15|36
1656430130000|2022-06-28 15:28:50|1190.64|1185.24|1190.55|1185.15|1190.77|1185.37|1190.14|1184.74|39
1656430140000|2022-06-28 15:29:00|1190.28|1184.88|1190.89|1185.49|1190.89|1185.49|1190.12|1184.72|37
1656430150000|2022-06-28 15:29:10|1191.07|1185.67|1190.84|1185.44|1191.23|1185.83|1190.84|1185.44|37
1656430160000|2022-06-28 15:29:20|1190.83|1185.43|1191.41|1186.01|1191.92|1186.52|1190.83|1185.43|37
1656430170000|2022-06-28 15:29:30|1191.75|1186.35|1192.44|1187.04|1192.51|1187.11|1191.28|1185.88|35
1656430180000|2022-06-28 15:29:40|1192.78|1187.38|1191.76|1186.36|1192.86|1187.46|1191.76|1186.36|35
1656430190000|2022-06-28 15:29:50|1191.78|1186.38|1191.5|1186.1|1191.98|1186.58|1191.42|1186.02|36
1656430200000|2022-06-28 15:30:00|1191.51|1186.11|1191.45|1186.05|1191.66|1186.26|1190.7|1185.3|35
1656430210000|2022-06-28 15:30:10|1191.52|1186.12|1189.95|1184.55|1191.52|1186.12|1189.79|1184.39|37
1656430220000|2022-06-28 15:30:20|1189.52|1184.12|1190.47|1185.07|1190.49|1185.09|1189.52|1184.12|35
1656430230000|2022-06-28 15:30:30|1190.65|1185.25|1190.25|1184.85|1190.76|1185.36|1190.13|1184.73|38
1656430240000|2022-06-28 15:30:40|1190.28|1184.88|1191.47|1186.07|1191.5|1186.1|1190.24|1184.84|36
1656430250000|2022-06-28 15:30:50|1191.46|1186.06|1192.35|1186.95|1192.4|1187|1191.13|1185.73|34
1656430260000|2022-06-28 15:31:00|1192.47|1187.07|1192.61|1187.21|1192.69|1187.29|1191.86|1186.46|36
1656430270000|2022-06-28 15:31:10|1192.63|1187.23|1193.01|1187.61|1193.02|1187.62|1192.29|1186.89|36
1656430280000|2022-06-28 15:31:20|1193.02|1187.62|1193.3|1187.9|1193.4|1188|1192.9|1187.5|29
1656430290000|2022-06-28 15:31:30|1193.32|1187.92|1193.59|1188.19|1193.9|1188.5|1193.29|1187.89|38
1656430300000|2022-06-28 15:31:40|1193.64|1188.24|1193.19|1187.79|1194|1188.6|1193.19|1187.79|31
1656430310000|2022-06-28 15:31:50|1193.22|1187.82|1192.89|1187.49|1193.44|1188.04|1192.73|1187.33|36
1656430320000|2022-06-28 15:32:00|1192.88|1187.48|1192.58|1187.18|1192.88|1187.48|1192.24|1186.84|38
1656430330000|2022-06-28 15:32:10|1192.68|1187.28|1192.67|1187.27|1193.11|1187.71|1192.53|1187.13|39
1656430340000|2022-06-28 15:32:20|1192.64|1187.24|1192.55|1187.15|1192.81|1187.41|1192.39|1186.99|32
1656430350000|2022-06-28 15:32:30|1192.54|1187.14|1192.76|1187.36|1192.76|1187.36|1192.51|1187.11|32
1656430360000|2022-06-28 15:32:40|1192.71|1187.31|1192.86|1187.46|1193.09|1187.69|1192.58|1187.18|31
1656430370000|2022-06-28 15:32:50|1192.82|1187.42|1193.13|1187.73|1193.24|1187.84|1192.82|1187.42|33
1656430380000|2022-06-28 15:33:00|1193.17|1187.77|1192.93|1187.53|1193.21|1187.81|1192.68|1187.28|34
1656430390000|2022-06-28 15:33:10|1192.99|1187.59|1192.49|1187.09|1193.24|1187.84|1192.47|1187.07|37
1656430400000|2022-06-28 15:33:20|1192.46|1187.06|1192.47|1187.07|1192.82|1187.42|1192.46|1187.06|32
1656430410000|2022-06-28 15:33:30|1192.44|1187.04|1191.87|1186.47|1192.57|1187.17|1191.8|1186.4|38
1656430420000|2022-06-28 15:33:40|1191.77|1186.37|1192.23|1186.83|1192.36|1186.96|1191.77|1186.37|27
1656430430000|2022-06-28 15:33:50|1192.19|1186.79|1192.75|1187.35|1192.85|1187.45|1191.8|1186.4|39
1656430440000|2022-06-28 15:34:00|1192.74|1187.34|1192.55|1187.15|1193.01|1187.61|1192.51|1187.11|35
1656430450000|2022-06-28 15:34:10|1192.56|1187.16|1192.77|1187.37|1192.82|1187.42|1192.56|1187.16|35
1656430460000|2022-06-28 15:34:20|1192.76|1187.36|1193.39|1187.99|1193.4|1188|1192.63|1187.23|33
1656430470000|2022-06-28 15:34:30|1193.41|1188.01|1193.37|1187.97|1193.59|1188.19|1193.21|1187.81|35
1656430480000|2022-06-28 15:34:40|1193.34|1187.94|1193.12|1187.72|1193.64|1188.24|1192.97|1187.57|26
1656430490000|2022-06-28 15:34:50|1193.1|1187.7|1193.4|1188|1193.55|1188.15|1193.07|1187.67|32
1656430500000|2022-06-28 15:35:00|1193.31|1187.91|1193.06|1187.66|1193.31|1187.91|1192.96|1187.56|34
1656430510000|2022-06-28 15:35:10|1193.09|1187.69|1193.42|1188.02|1193.43|1188.03|1192.82|1187.42|32
1656430520000|2022-06-28 15:35:20|1193.45|1188.05|1193.19|1187.79|1193.48|1188.08|1192.94|1187.54|34
1656430530000|2022-06-28 15:35:30|1193.15|1187.75|1192.39|1186.99|1193.15|1187.75|1192.22|1186.82|31
1656430540000|2022-06-28 15:35:40|1192.42|1187.02|1193.28|1187.88|1193.43|1188.03|1192.42|1187.02|33
1656430550000|2022-06-28 15:35:50|1193.36|1187.96|1193.77|1188.37|1193.77|1188.37|1193.13|1187.73|35
1656430560000|2022-06-28 15:36:00|1193.91|1188.51|1193.63|1188.23|1193.93|1188.53|1193.42|1188.02|38
1656430570000|2022-06-28 15:36:10|1193.49|1188.09|1193.35|1187.95|1193.59|1188.19|1193.19|1187.79|37
1656430580000|2022-06-28 15:36:20|1193.33|1187.93|1194.08|1188.68|1194.27|1188.87|1193.29|1187.89|35
1656430590000|2022-06-28 15:36:30|1193.99|1188.59|1194.58|1189.18|1195.02|1189.62|1193.95|1188.55|33
1656430600000|2022-06-28 15:36:40|1194.52|1189.12|1194.38|1188.98|1194.69|1189.29|1194.22|1188.82|33
1656430610000|2022-06-28 15:36:50|1194.33|1188.93|1194.19|1188.79|1194.35|1188.95|1193.79|1188.39|33
1656430620000|2022-06-28 15:37:00|1194.16|1188.76|1193.67|1188.27|1194.24|1188.84|1193.63|1188.23|33
1656430630000|2022-06-28 15:37:10|1193.68|1188.28|1193.59|1188.19|1193.72|1188.32|1193.58|1188.18|34
1656430640000|2022-06-28 15:37:20|1193.61|1188.21|1193.81|1188.41|1193.97|1188.57|1193.57|1188.17|32
1656430650000|2022-06-28 15:37:30|1193.82|1188.42|1194.39|1188.99|1194.65|1189.25|1193.79|1188.39|38
1656430660000|2022-06-28 15:37:40|1194.42|1189.02|1194.6|1189.2|1194.89|1189.49|1194.23|1188.83|38
1656430670000|2022-06-28 15:37:50|1194.54|1189.14|1194.56|1189.16|1194.72|1189.32|1194.31|1188.91|33
1656430680000|2022-06-28 15:38:00|1194.62|1189.22|1193.63|1188.23|1194.69|1189.29|1193.63|1188.23|33
1656430690000|2022-06-28 15:38:10|1193.64|1188.24|1192.59|1187.19|1193.64|1188.24|1192.52|1187.12|30
1656430700000|2022-06-28 15:38:20|1192.57|1187.17|1191.83|1186.43|1192.65|1187.25|1191.74|1186.34|27
1656430710000|2022-06-28 15:38:30|1191.85|1186.45|1192.42|1187.02|1192.89|1187.49|1191.85|1186.45|36
1656430720000|2022-06-28 15:38:40|1192.3|1186.9|1192.96|1187.56|1192.96|1187.56|1192.13|1186.73|34
1656430730000|2022-06-28 15:38:50|1193.18|1187.78|1193.19|1187.79|1193.2|1187.8|1192.92|1187.52|32
1656430740000|2022-06-28 15:39:00|1193.18|1187.78|1192.88|1187.48|1193.18|1187.78|1192.78|1187.38|28
1656430750000|2022-06-28 15:39:10|1192.91|1187.51|1192.48|1187.08|1192.94|1187.54|1192.48|1187.08|30
1656430760000|2022-06-28 15:39:20|1192.45|1187.05|1192.21|1186.81|1192.45|1187.05|1191.91|1186.51|33
1656430770000|2022-06-28 15:39:30|1192.22|1186.82|1191.94|1186.54|1192.22|1186.82|1191.62|1186.22|37
1656430780000|2022-06-28 15:39:40|1191.93|1186.53|1192.09|1186.69|1192.09|1186.69|1191.72|1186.32|26
1656430790000|2022-06-28 15:39:50|1192|1186.6|1191.84|1186.44|1192.07|1186.67|1191.73|1186.33|31
1656430800000|2022-06-28 15:40:00|1191.92|1186.52|1191.83|1186.43|1191.93|1186.53|1191.68|1186.28|33
1656430810000|2022-06-28 15:40:10|1191.87|1186.47|1191.88|1186.48|1192.04|1186.64|1191.67|1186.27|28
1656430820000|2022-06-28 15:40:20|1191.81|1186.41|1191.7|1186.3|1191.94|1186.54|1191.69|1186.29|32
1656430830000|2022-06-28 15:40:30|1191.76|1186.36|1189.54|1184.14|1191.78|1186.38|1189.35|1183.95|33
1656430840000|2022-06-28 15:40:40|1189.46|1184.06|1188.85|1183.45|1189.55|1184.15|1188.85|1183.45|37
1656430850000|2022-06-28 15:40:50|1188.83|1183.43|1188.62|1183.22|1188.83|1183.43|1187.77|1182.37|38
1656430860000|2022-06-28 15:41:00|1188.59|1183.19|1188.88|1183.48|1189.49|1184.09|1188.52|1183.12|38
1656430870000|2022-06-28 15:41:10|1188.85|1183.45|1188.97|1183.57|1189.26|1183.86|1188.83|1183.43|35
1656430880000|2022-06-28 15:41:20|1188.95|1183.55|1189.09|1183.69|1189.21|1183.81|1188.48|1183.08|39
1656430890000|2022-06-28 15:41:30|1189.16|1183.76|1189.42|1184.02|1189.43|1184.03|1188.7|1183.3|32
1656430900000|2022-06-28 15:41:40|1189.37|1183.97|1189.29|1183.89|1189.4|1184|1188.92|1183.52|32
1656430910000|2022-06-28 15:41:50|1189.5|1184.1|1188.93|1183.53|1189.5|1184.1|1188.92|1183.52|34
1656430920000|2022-06-28 15:42:00|1188.92|1183.52|1189.21|1183.81|1190.06|1184.66|1188.91|1183.51|39
1656430930000|2022-06-28 15:42:10|1189.35|1183.95|1189.43|1184.03|1189.5|1184.1|1189.16|1183.76|36
1656430940000|2022-06-28 15:42:20|1189.38|1183.98|1188.51|1183.11|1189.38|1183.98|1188.44|1183.04|31
1656430950000|2022-06-28 15:42:30|1188.52|1183.12|1188.28|1182.88|1188.55|1183.15|1188.25|1182.85|34
1656430960000|2022-06-28 15:42:40|1188.24|1182.84|1187.19|1181.79|1188.24|1182.84|1187.15|1181.75|36
1656430970000|2022-06-28 15:42:50|1187.25|1181.85|1187.48|1182.08|1187.52|1182.12|1187.25|1181.85|33
1656430980000|2022-06-28 15:43:00|1187.42|1182.02|1188.22|1182.82|1188.29|1182.89|1187.36|1181.96|38
1656430990000|2022-06-28 15:43:10|1188.46|1183.06|1188.19|1182.79|1189.12|1183.72|1188.16|1182.76|40
1656431000000|2022-06-28 15:43:20|1188.35|1182.95|1188.38|1182.98|1188.44|1183.04|1187.91|1182.51|34
1656431010000|2022-06-28 15:43:30|1188.42|1183.02|1188.17|1182.77|1188.42|1183.02|1187.96|1182.56|35
1656431020000|2022-06-28 15:43:40|1188.16|1182.76|1188.42|1183.02|1188.43|1183.03|1188.12|1182.72|36
1656431030000|2022-06-28 15:43:50|1188.49|1183.09|1188.04|1182.64|1188.49|1183.09|1188.01|1182.61|27
1656431040000|2022-06-28 15:44:00|1188.05|1182.65|1187.46|1182.06|1188.06|1182.66|1187.45|1182.05|36
1656431050000|2022-06-28 15:44:10|1187.49|1182.09|1187.83|1182.43|1188.02|1182.62|1187.17|1181.77|35
1656431060000|2022-06-28 15:44:20|1187.9|1182.5|1188.48|1183.08|1188.76|1183.36|1187.9|1182.5|34
1656431070000|2022-06-28 15:44:30|1188.62|1183.22|1188.4|1183|1188.73|1183.33|1188.15|1182.75|38
1656431080000|2022-06-28 15:44:40|1188.43|1183.03|1185.16|1179.76|1188.49|1183.09|1185.16|1179.76|39
1656431090000|2022-06-28 15:44:50|1185.28|1179.88|1185.85|1180.45|1186.17|1180.77|1185.05|1179.65|38
1656431100000|2022-06-28 15:45:00|1185.89|1180.49|1184.92|1179.52|1185.99|1180.59|1184.71|1179.31|40
1656431110000|2022-06-28 15:45:10|1185.02|1179.62|1186.36|1180.96|1186.36|1180.96|1184.87|1179.47|39
1656431120000|2022-06-28 15:45:20|1186.39|1180.99|1186.8|1181.4|1186.94|1181.54|1185.76|1180.36|38
1656431130000|2022-06-28 15:45:30|1186.79|1181.39|1186.78|1181.38|1187.14|1181.74|1186.51|1181.11|38
1656431140000|2022-06-28 15:45:40|1186.98|1181.58|1187.88|1182.48|1188.08|1182.68|1186.72|1181.32|38
1656431150000|2022-06-28 15:45:50|1187.91|1182.51|1187.59|1182.19|1187.97|1182.57|1187.17|1181.77|38
1656431160000|2022-06-28 15:46:00|1187.58|1182.18|1188.11|1182.71|1188.21|1182.81|1187.47|1182.07|37
1656431170000|2022-06-28 15:46:10|1187.85|1182.45|1188.49|1183.09|1189.03|1183.63|1187.85|1182.45|38
1656431180000|2022-06-28 15:46:20|1188.48|1183.08|1188.81|1183.41|1189.11|1183.71|1188.48|1183.08|38
1656431190000|2022-06-28 15:46:30|1188.72|1183.32|1188.09|1182.69|1188.96|1183.56|1187.93|1182.53|37
1656431200000|2022-06-28 15:46:40|1188.18|1182.78|1186.92|1181.52|1188.3|1182.9|1186.89|1181.49|37
1656431210000|2022-06-28 15:46:50|1187.12|1181.72|1188.33|1182.93|1188.33|1182.93|1187.12|1181.72|37
1656431220000|2022-06-28 15:47:00|1188.45|1183.05|1188.5|1183.1|1188.51|1183.11|1187.98|1182.58|34
1656431230000|2022-06-28 15:47:10|1188.54|1183.14|1187.79|1182.39|1188.54|1183.14|1187.73|1182.33|33
1656431240000|2022-06-28 15:47:20|1187.87|1182.47|1188.29|1182.89|1188.29|1182.89|1187.85|1182.45|27
1656431250000|2022-06-28 15:47:30|1188.32|1182.92|1188.7|1183.3|1188.7|1183.3|1187.84|1182.44|27
1656431260000|2022-06-28 15:47:40|1188.46|1183.06|1189.24|1183.84|1189.24|1183.84|1188.35|1182.95|32
1656431270000|2022-06-28 15:47:50|1189.32|1183.92|1189.03|1183.63|1189.35|1183.95|1188.84|1183.44|35
1656431280000|2022-06-28 15:48:00|1189.06|1183.66|1188.78|1183.38|1189.16|1183.76|1188.47|1183.07|36
1656431290000|2022-06-28 15:48:10|1188.73|1183.33|1188.46|1183.06|1189.02|1183.62|1188.22|1182.82|38
1656431300000|2022-06-28 15:48:20|1188.43|1183.03|1187.31|1181.91|1188.43|1183.03|1187.28|1181.88|37
1656431310000|2022-06-28 15:48:30|1187.32|1181.92|1187.16|1181.76|1187.33|1181.93|1186.66|1181.26|35
1656431320000|2022-06-28 15:48:40|1187.15|1181.75|1187.47|1182.07|1187.67|1182.27|1186.79|1181.39|37
1656431330000|2022-06-28 15:48:50|1187.41|1182.01|1186.62|1181.22|1187.42|1182.02|1186.61|1181.21|37
1656431340000|2022-06-28 15:49:00|1186.65|1181.25|1186.36|1180.96|1186.69|1181.29|1185.87|1180.47|38
1656431350000|2022-06-28 15:49:10|1186.21|1180.81|1186.55|1181.15|1186.77|1181.37|1186.19|1180.79|38
1656431360000|2022-06-28 15:49:20|1186.53|1181.13|1187.14|1181.74|1187.18|1181.78|1186.35|1180.95|33
1656431370000|2022-06-28 15:49:30|1187.18|1181.78|1186.91|1181.51|1187.23|1181.83|1186.45|1181.05|34
1656431380000|2022-06-28 15:49:40|1187|1181.6|1187.43|1182.03|1187.59|1182.19|1186.98|1181.58|33
1656431390000|2022-06-28 15:49:50|1187.45|1182.05|1187.83|1182.43|1188.04|1182.64|1187.35|1181.95|26
1656431400000|2022-06-28 15:50:00|1187.89|1182.49|1187.61|1182.21|1187.96|1182.56|1187.57|1182.17|36
1656431410000|2022-06-28 15:50:10|1187.59|1182.19|1186.75|1181.35|1187.61|1182.21|1186.72|1181.32|34
1656431420000|2022-06-28 15:50:20|1186.72|1181.32|1186.6|1181.2|1186.72|1181.32|1186.01|1180.61|38
1656431430000|2022-06-28 15:50:30|1186.62|1181.22|1185.96|1180.56|1186.62|1181.22|1185.72|1180.32|35
1656431440000|2022-06-28 15:50:40|1186.02|1180.62|1184.58|1179.18|1186.02|1180.62|1184.48|1179.08|32
1656431450000|2022-06-28 15:50:50|1184.62|1179.22|1184.58|1179.18|1185.15|1179.75|1184.34|1178.94|33
1656431460000|2022-06-28 15:51:00|1184.51|1179.11|1183.78|1178.38|1184.51|1179.11|1183.61|1178.21|36
1656431470000|2022-06-28 15:51:10|1183.77|1178.37|1183.17|1177.77|1183.89|1178.49|1183.12|1177.72|37
1656431480000|2022-06-28 15:51:20|1183.18|1177.78|1183.41|1178.01|1183.48|1178.08|1183.18|1177.78|37
1656431490000|2022-06-28 15:51:30|1183.4|1178|1184.36|1178.96|1184.4|1179|1183.17|1177.77|35
1656431500000|2022-06-28 15:51:40|1184.53|1179.13|1185.53|1180.13|1185.83|1180.43|1184.53|1179.13|39
1656431510000|2022-06-28 15:51:50|1185.62|1180.22|1185.69|1180.29|1185.69|1180.29|1185.28|1179.88|35
1656431520000|2022-06-28 15:52:00|1185.65|1180.25|1185.32|1179.92|1185.9|1180.5|1185.14|1179.74|38
1656431530000|2022-06-28 15:52:10|1185.36|1179.96|1185.17|1179.77|1185.4|1180|1185.13|1179.73|35
1656431540000|2022-06-28 15:52:20|1185.18|1179.78|1185|1179.6|1185.34|1179.94|1184.66|1179.26|31
1656431550000|2022-06-28 15:52:30|1184.95|1179.55|1186.42|1181.02|1186.53|1181.13|1184.95|1179.55|36
1656431560000|2022-06-28 15:52:40|1186.4|1181|1186.91|1181.51|1187.04|1181.64|1186.39|1180.99|33
1656431570000|2022-06-28 15:52:50|1186.7|1181.3|1186.35|1180.95|1186.82|1181.42|1186.06|1180.66|34
1656431580000|2022-06-28 15:53:00|1186.47|1181.07|1186.52|1181.12|1186.81|1181.41|1186.23|1180.83|35
1656431590000|2022-06-28 15:53:10|1186.49|1181.09|1185.86|1180.46|1186.49|1181.09|1185.86|1180.46|36
1656431600000|2022-06-28 15:53:20|1185.98|1180.58|1185.83|1180.43|1185.98|1180.58|1185.62|1180.22|37
1656431610000|2022-06-28 15:53:30|1185.74|1180.34|1185.81|1180.41|1186.17|1180.77|1185.69|1180.29|38
1656431620000|2022-06-28 15:53:40|1185.95|1180.55|1186.26|1180.86|1186.29|1180.89|1185.55|1180.15|36
1656431630000|2022-06-28 15:53:50|1186.18|1180.78|1186.59|1181.19|1186.59|1181.19|1185.97|1180.57|32
1656431640000|2022-06-28 15:54:00|1186.81|1181.41|1186.74|1181.34|1186.81|1181.41|1186.35|1180.95|39
1656431650000|2022-06-28 15:54:10|1186.67|1181.27|1185.9|1180.5|1186.67|1181.27|1185.9|1180.5|35
1656431660000|2022-06-28 15:54:20|1185.72|1180.32|1184.48|1179.08|1185.84|1180.44|1184.3|1178.9|35
1656431670000|2022-06-28 15:54:30|1184.44|1179.04|1184.42|1179.02|1184.63|1179.23|1184.27|1178.87|36
1656431680000|2022-06-28 15:54:40|1184.43|1179.03|1184.36|1178.96|1184.76|1179.36|1184.21|1178.81|31
1656431690000|2022-06-28 15:54:50|1184.38|1178.98|1184.18|1178.78|1184.83|1179.43|1184.18|1178.78|35
1656431700000|2022-06-28 15:55:00|1184.21|1178.81|1184.7|1179.3|1184.76|1179.36|1184.21|1178.81|37
1656431710000|2022-06-28 15:55:10|1184.72|1179.32|1183.8|1178.4|1184.72|1179.32|1183.8|1178.4|36
1656431720000|2022-06-28 15:55:20|1183.81|1178.41|1183.98|1178.58|1184.16|1178.76|1183.58|1178.18|36
1656431730000|2022-06-28 15:55:30|1184.01|1178.61|1184.74|1179.34|1184.74|1179.34|1184.01|1178.61|39
1656431740000|2022-06-28 15:55:40|1184.67|1179.27|1185.75|1180.35|1185.75|1180.35|1184.23|1178.83|34
1656431750000|2022-06-28 15:55:50|1185.9|1180.5|1184.95|1179.55|1186.02|1180.62|1184.95|1179.55|34
1656431760000|2022-06-28 15:56:00|1184.99|1179.59|1186.29|1180.89|1186.29|1180.89|1184.92|1179.52|36
1656431770000|2022-06-28 15:56:10|1186.26|1180.86|1186.56|1181.16|1186.58|1181.18|1186.02|1180.62|38
1656431780000|2022-06-28 15:56:20|1186.47|1181.07|1186.32|1180.92|1186.47|1181.07|1186.03|1180.63|35
1656431790000|2022-06-28 15:56:30|1186.33|1180.93|1186.01|1180.61|1186.42|1181.02|1185.74|1180.34|29
1656431800000|2022-06-28 15:56:40|1186.02|1180.62|1185.75|1180.35|1186.11|1180.71|1185.52|1180.12|29
1656431810000|2022-06-28 15:56:50|1185.76|1180.36|1185.61|1180.21|1185.82|1180.42|1185.48|1180.08|35
1656431820000|2022-06-28 15:57:00|1185.69|1180.29|1185.4|1180|1185.75|1180.35|1185.39|1179.99|32
1656431830000|2022-06-28 15:57:10|1185.41|1180.01|1185.42|1180.02|1185.71|1180.31|1185.37|1179.97|36
1656431840000|2022-06-28 15:57:20|1185.39|1179.99|1185.29|1179.89|1185.56|1180.16|1185.17|1179.77|33
1656431850000|2022-06-28 15:57:30|1185.28|1179.88|1185.72|1180.32|1185.9|1180.5|1185.28|1179.88|34
1656431860000|2022-06-28 15:57:40|1185.75|1180.35|1185.48|1180.08|1185.83|1180.43|1185.48|1180.08|32
1656431870000|2022-06-28 15:57:50|1185.44|1180.04|1186.1|1180.7|1186.44|1181.04|1185.34|1179.94|39
1656431880000|2022-06-28 15:58:00|1186.11|1180.71|1185.68|1180.28|1186.11|1180.71|1185.63|1180.23|32
1656431890000|2022-06-28 15:58:10|1185.71|1180.31|1185.41|1180.01|1185.73|1180.33|1185.4|1180|37
1656431900000|2022-06-28 15:58:20|1185.43|1180.03|1185.46|1180.06|1185.63|1180.23|1185.4|1180|29
1656431910000|2022-06-28 15:58:30|1185.47|1180.07|1185.23|1179.83|1185.61|1180.21|1184.9|1179.5|36
1656431920000|2022-06-28 15:58:40|1185.27|1179.87|1185.23|1179.83|1185.68|1180.28|1185.09|1179.69|34
1656431930000|2022-06-28 15:58:50|1185.28|1179.88|1185.66|1180.26|1185.66|1180.26|1185.07|1179.67|30
1656431940000|2022-06-28 15:59:00|1185.65|1180.25|1185.92|1180.52|1186.12|1180.72|1185.41|1180.01|36
1656431950000|2022-06-28 15:59:10|1185.94|1180.54|1185.85|1180.45|1185.94|1180.54|1185.35|1179.95|35
1656431960000|2022-06-28 15:59:20|1185.84|1180.44|1185.42|1180.02|1185.89|1180.49|1185.25|1179.85|31
1656431970000|2022-06-28 15:59:30|1185.37|1179.97|1184.96|1179.56|1185.39|1179.99|1184.8|1179.4|33
1656431980000|2022-06-28 15:59:40|1184.99|1179.59|1184.98|1179.58|1185.23|1179.83|1184.76|1179.36|33
1656431990000|2022-06-28 15:59:50|1184.96|1179.56|1184.75|1179.35|1185.25|1179.85|1184.7|1179.3|35
1656432000000|2022-06-28 16:00:00|1184.82|1179.42|1184.89|1179.49|1185.02|1179.62|1184.77|1179.37|32
1656432010000|2022-06-28 16:00:10|1184.91|1179.51|1184.39|1178.99|1184.91|1179.51|1184.3|1178.9|36
1656432020000|2022-06-28 16:00:20|1184.35|1178.95|1183.58|1178.18|1184.39|1178.99|1183.4|1178|39
1656432030000|2022-06-28 16:00:30|1183.57|1178.17|1185.18|1179.78|1185.21|1179.81|1183.5|1178.1|36
1656432040000|2022-06-28 16:00:40|1185.09|1179.69|1185.73|1180.33|1185.77|1180.37|1185.09|1179.69|38
1656432050000|2022-06-28 16:00:50|1185.66|1180.26|1185|1179.6|1185.66|1180.26|1184.91|1179.51|33
1656432060000|2022-06-28 16:01:00|1184.97|1179.57|1184.73|1179.33|1185.45|1180.05|1184.4|1179|34
1656432070000|2022-06-28 16:01:10|1184.97|1179.57|1184.9|1179.5|1185.1|1179.7|1184.8|1179.4|35
1656432080000|2022-06-28 16:01:20|1184.92|1179.52|1184.64|1179.24|1184.92|1179.52|1184.34|1178.94|33
1656432090000|2022-06-28 16:01:30|1184.67|1179.27|1185.27|1179.87|1185.27|1179.87|1184.64|1179.24|36
1656432100000|2022-06-28 16:01:40|1185.49|1180.09|1185.28|1179.88|1185.62|1180.22|1185.22|1179.82|35
1656432110000|2022-06-28 16:01:50|1185.25|1179.85|1184.95|1179.55|1185.67|1180.27|1184.95|1179.55|33
1656432120000|2022-06-28 16:02:00|1184.82|1179.42|1185.02|1179.62|1185.21|1179.81|1184.82|1179.42|33
1656432130000|2022-06-28 16:02:10|1185.05|1179.65|1184.92|1179.52|1185.09|1179.69|1184.42|1179.02|37
1656432140000|2022-06-28 16:02:20|1184.97|1179.57|1184.43|1179.03|1184.97|1179.57|1184.05|1178.65|35
1656432150000|2022-06-28 16:02:30|1184.45|1179.05|1183.65|1178.25|1184.45|1179.05|1183.29|1177.89|34
1656432160000|2022-06-28 16:02:40|1183.7|1178.3|1183.6|1178.2|1184.07|1178.67|1183.6|1178.2|31
1656432170000|2022-06-28 16:02:50|1183.63|1178.23|1183.21|1177.81|1183.84|1178.44|1183.2|1177.8|31
1656432180000|2022-06-28 16:03:00|1183.29|1177.89|1183.73|1178.33|1183.88|1178.48|1183.29|1177.89|35
1656432190000|2022-06-28 16:03:10|1183.61|1178.21|1183.68|1178.28|1183.68|1178.28|1183.3|1177.9|32
1656432200000|2022-06-28 16:03:20|1183.63|1178.23|1183.51|1178.11|1183.7|1178.3|1183.24|1177.84|37
1656432210000|2022-06-28 16:03:30|1183.47|1178.07|1183.6|1178.2|1183.6|1178.2|1183.22|1177.82|37
1656432220000|2022-06-28 16:03:40|1183.36|1177.96|1183.15|1177.75|1183.42|1178.02|1182.98|1177.58|33
1656432230000|2022-06-28 16:03:50|1183.14|1177.74|1184.35|1178.95|1184.35|1178.95|1182.95|1177.55|36
1656432240000|2022-06-28 16:04:00|1184.38|1178.98|1184.35|1178.95|1184.59|1179.19|1184|1178.6|39
1656432250000|2022-06-28 16:04:10|1184.34|1178.94|1183.28|1177.88|1184.42|1179.02|1183.22|1177.82|34
1656432260000|2022-06-28 16:04:20|1183.31|1177.91|1182.14|1176.74|1183.37|1177.97|1182.04|1176.64|37
1656432270000|2022-06-28 16:04:30|1182.13|1176.73|1182.4|1177|1182.47|1177.07|1182.07|1176.67|37
1656432280000|2022-06-28 16:04:40|1182.37|1176.97|1182.5|1177.1|1182.81|1177.41|1182.21|1176.81|37
1656432290000|2022-06-28 16:04:50|1182.49|1177.09|1182.62|1177.22|1182.81|1177.41|1182.49|1177.09|33
1656432300000|2022-06-28 16:05:00|1182.58|1177.18|1182.44|1177.04|1182.71|1177.31|1182.3|1176.9|27
1656432310000|2022-06-28 16:05:10|1182.53|1177.13|1183.18|1177.78|1183.9|1178.5|1182.53|1177.13|37
1656432320000|2022-06-28 16:05:20|1183.17|1177.77|1182.84|1177.44|1183.17|1177.77|1182.77|1177.37|33
1656432330000|2022-06-28 16:05:30|1182.83|1177.43|1182.73|1177.33|1182.85|1177.45|1182.61|1177.21|34
1656432340000|2022-06-28 16:05:40|1182.77|1177.37|1182.11|1176.71|1182.92|1177.52|1181.95|1176.55|35
1656432350000|2022-06-28 16:05:50|1182.07|1176.67|1181.65|1176.25|1182.08|1176.68|1181.35|1175.95|34
1656432360000|2022-06-28 16:06:00|1181.78|1176.38|1181.63|1176.23|1182.26|1176.86|1181.55|1176.15|35
1656432370000|2022-06-28 16:06:10|1181.69|1176.29|1181.3|1175.9|1181.75|1176.35|1181.3|1175.9|36
1656432380000|2022-06-28 16:06:20|1181.32|1175.92|1180.89|1175.49|1181.32|1175.92|1180.37|1174.97|32
1656432390000|2022-06-28 16:06:30|1181.1|1175.7|1181.41|1176.01|1181.62|1176.22|1180.96|1175.56|32
1656432400000|2022-06-28 16:06:40|1181.4|1176|1181.65|1176.25|1182.03|1176.63|1181.14|1175.74|35
1656432410000|2022-06-28 16:06:50|1181.61|1176.21|1180.8|1175.4|1181.61|1176.21|1180.78|1175.38|36
1656432420000|2022-06-28 16:07:00|1180.79|1175.39|1181.08|1175.68|1181.3|1175.9|1180.79|1175.39|37
1656432430000|2022-06-28 16:07:10|1181.07|1175.67|1181.45|1176.05|1181.45|1176.05|1180.98|1175.58|36
1656432440000|2022-06-28 16:07:20|1181.51|1176.11|1181.68|1176.28|1182.26|1176.86|1181.51|1176.11|38
1656432450000|2022-06-28 16:07:30|1181.72|1176.32|1182.91|1177.51|1183.03|1177.63|1181.48|1176.08|36
1656432460000|2022-06-28 16:07:40|1183.06|1177.66|1183.56|1178.16|1184.1|1178.7|1183.06|1177.66|37
1656432470000|2022-06-28 16:07:50|1183.55|1178.15|1184.21|1178.81|1184.21|1178.81|1183.28|1177.88|36
1656432480000|2022-06-28 16:08:00|1184.13|1178.73|1184.53|1179.13|1184.53|1179.13|1183.96|1178.56|37
1656432490000|2022-06-28 16:08:10|1184.65|1179.25|1185.22|1179.82|1185.22|1179.82|1184.48|1179.08|37
1656432500000|2022-06-28 16:08:20|1185.2|1179.8|1185.27|1179.87|1185.5|1180.1|1185.07|1179.67|31
1656432510000|2022-06-28 16:08:30|1185.23|1179.83|1185.69|1180.29|1185.8|1180.4|1185.23|1179.83|30
1656432520000|2022-06-28 16:08:40|1185.71|1180.31|1186.25|1180.85|1186.58|1181.18|1185.61|1180.21|33
1656432530000|2022-06-28 16:08:50|1186.27|1180.87|1186.55|1181.15|1186.57|1181.17|1186.09|1180.69|37
1656432540000|2022-06-28 16:09:00|1186.54|1181.14|1186.7|1181.3|1186.79|1181.39|1186.5|1181.1|33
1656432550000|2022-06-28 16:09:10|1186.71|1181.31|1187.12|1181.72|1187.12|1181.72|1186.45|1181.05|40
1656432560000|2022-06-28 16:09:20|1187.08|1181.68|1188.09|1182.69|1188.09|1182.69|1187.07|1181.67|34
1656432570000|2022-06-28 16:09:30|1188.12|1182.72|1188.1|1182.7|1188.13|1182.73|1187.72|1182.32|34
1656432580000|2022-06-28 16:09:40|1188.13|1182.73|1188.15|1182.75|1188.37|1182.97|1187.67|1182.27|36
1656432590000|2022-06-28 16:09:50|1188.29|1182.89|1188.19|1182.79|1188.65|1183.25|1188.19|1182.79|37
1656432600000|2022-06-28 16:10:00|1188.02|1182.62|1188.4|1183|1188.47|1183.07|1187.89|1182.49|36
1656432610000|2022-06-28 16:10:10|1188.38|1182.98|1189.11|1183.71|1189.4|1184|1188.36|1182.96|36
1656432620000|2022-06-28 16:10:20|1189.1|1183.7|1188.66|1183.26|1189.12|1183.72|1188.42|1183.02|32
1656432630000|2022-06-28 16:10:30|1188.71|1183.31|1188.88|1183.48|1189.56|1184.16|1188.66|1183.26|31
1656432640000|2022-06-28 16:10:40|1188.89|1183.49|1188.69|1183.29|1188.93|1183.53|1188.43|1183.03|35
1656432650000|2022-06-28 16:10:50|1188.63|1183.23|1188.39|1182.99|1188.63|1183.23|1188.36|1182.96|29
1656432660000|2022-06-28 16:11:00|1188.33|1182.93|1188.51|1183.11|1188.59|1183.19|1188.25|1182.85|32
1656432670000|2022-06-28 16:11:10|1188.64|1183.24|1189.32|1183.92|1189.54|1184.14|1188.59|1183.19|34
1656432680000|2022-06-28 16:11:20|1189.39|1183.99|1189.9|1184.5|1189.9|1184.5|1188.92|1183.52|35
1656432690000|2022-06-28 16:11:30|1189.89|1184.49|1190.33|1184.93|1190.33|1184.93|1189.73|1184.33|32
1656432700000|2022-06-28 16:11:40|1190.27|1184.87|1189.97|1184.57|1190.6|1185.2|1189.73|1184.33|38
1656432710000|2022-06-28 16:11:50|1190.02|1184.62|1189.08|1183.68|1190.55|1185.15|1189.08|1183.68|35
1656432720000|2022-06-28 16:12:00|1189|1183.6|1190.04|1184.64|1190.25|1184.85|1188.79|1183.39|39
1656432730000|2022-06-28 16:12:10|1190.34|1184.94|1189.6|1184.2|1190.41|1185.01|1189.47|1184.07|32
1656432740000|2022-06-28 16:12:20|1189.62|1184.22|1189.49|1184.09|1189.63|1184.23|1189.2|1183.8|36
1656432750000|2022-06-28 16:12:30|1189.52|1184.12|1189.81|1184.41|1189.98|1184.58|1189.37|1183.97|33
1656432760000|2022-06-28 16:12:40|1189.79|1184.39|1190.06|1184.66|1190.06|1184.66|1189.65|1184.25|32
1656432770000|2022-06-28 16:12:50|1190.04|1184.64|1190.33|1184.93|1190.56|1185.16|1190.04|1184.64|36
1656432780000|2022-06-28 16:13:00|1190.29|1184.89|1191.96|1186.56|1191.98|1186.58|1190.03|1184.63|35
1656432790000|2022-06-28 16:13:10|1192.05|1186.65|1193.1|1187.7|1193.51|1188.11|1192.05|1186.65|40
1656432800000|2022-06-28 16:13:20|1193.18|1187.78|1192.42|1187.02|1193.26|1187.86|1191.83|1186.43|39
1656432810000|2022-06-28 16:13:30|1192.44|1187.04|1193.01|1187.61|1193.17|1187.77|1192.39|1186.99|40
1656432820000|2022-06-28 16:13:40|1192.82|1187.42|1192.05|1186.65|1192.94|1187.54|1192.01|1186.61|36
1656432830000|2022-06-28 16:13:50|1192.17|1186.77|1192.53|1187.13|1192.64|1187.24|1192.11|1186.71|38
1656432840000|2022-06-28 16:14:00|1192.43|1187.03|1192.03|1186.63|1192.44|1187.04|1192.02|1186.62|31
1656432850000|2022-06-28 16:14:10|1192.01|1186.61|1191.21|1185.81|1192.09|1186.69|1191.15|1185.75|34
1656432860000|2022-06-28 16:14:20|1191.14|1185.74|1190.95|1185.55|1191.36|1185.96|1190.86|1185.46|37
1656432870000|2022-06-28 16:14:30|1190.94|1185.54|1189.92|1184.52|1191.07|1185.67|1189.89|1184.49|35
1656432880000|2022-06-28 16:14:40|1189.96|1184.56|1188.96|1183.56|1190.1|1184.7|1188.96|1183.56|36
1656432890000|2022-06-28 16:14:50|1188.97|1183.57|1189.01|1183.61|1189.06|1183.66|1188.57|1183.17|35
1656432900000|2022-06-28 16:15:00|1188.83|1183.43|1188.75|1183.35|1188.95|1183.55|1188.47|1183.07|35
1656432910000|2022-06-28 16:15:10|1188.72|1183.32|1188.66|1183.26|1188.92|1183.52|1188.63|1183.23|37
1656432920000|2022-06-28 16:15:20|1188.71|1183.31|1187.55|1182.15|1188.8|1183.4|1187.55|1182.15|35
1656432930000|2022-06-28 16:15:30|1187.57|1182.17|1187.57|1182.17|1187.68|1182.28|1187.52|1182.12|35
1656432940000|2022-06-28 16:15:40|1187.81|1182.41|1187.27|1181.87|1188.01|1182.61|1187.12|1181.72|33
1656432950000|2022-06-28 16:15:50|1187.26|1181.86|1185.9|1180.5|1187.37|1181.97|1185.79|1180.39|35
1656432960000|2022-06-28 16:16:00|1185.93|1180.53|1186.98|1181.58|1187|1181.6|1185.83|1180.43|38
1656432970000|2022-06-28 16:16:10|1187.3|1181.9|1187.37|1181.97|1187.5|1182.1|1187.03|1181.63|34
1656432980000|2022-06-28 16:16:20|1187.38|1181.98|1187.58|1182.18|1187.86|1182.46|1187.04|1181.64|38
1656432990000|2022-06-28 16:16:30|1187.57|1182.17|1188.37|1182.97|1188.58|1183.18|1187.57|1182.17|38
1656433000000|2022-06-28 16:16:40|1188.54|1183.14|1188.73|1183.33|1188.88|1183.48|1188.51|1183.11|31
1656433010000|2022-06-28 16:16:50|1188.76|1183.36|1189.18|1183.78|1189.18|1183.78|1188.2|1182.8|40
1656433020000|2022-06-28 16:17:00|1189.27|1183.87|1189.4|1184|1189.53|1184.13|1189.01|1183.61|39
1656433030000|2022-06-28 16:17:10|1189.13|1183.73|1189.35|1183.95|1189.86|1184.46|1189.11|1183.71|36
1656433040000|2022-06-28 16:17:20|1189.41|1184.01|1189.36|1183.96|1189.48|1184.08|1189.02|1183.62|30
1656433050000|2022-06-28 16:17:30|1189.39|1183.99|1189.03|1183.63|1189.6|1184.2|1188.87|1183.47|33
1656433060000|2022-06-28 16:17:40|1188.98|1183.58|1188.6|1183.2|1188.99|1183.59|1188.52|1183.12|33
1656433070000|2022-06-28 16:17:50|1188.69|1183.29|1188.4|1183|1188.77|1183.37|1188.23|1182.83|36
1656433080000|2022-06-28 16:18:00|1188.36|1182.96|1188.59|1183.19|1189.03|1183.63|1188.31|1182.91|34
1656433090000|2022-06-28 16:18:10|1188.57|1183.17|1188.96|1183.56|1189.05|1183.65|1188.56|1183.16|34
1656433100000|2022-06-28 16:18:20|1188.95|1183.55|1189.01|1183.61|1189.29|1183.89|1188.82|1183.42|34
1656433110000|2022-06-28 16:18:30|1189.02|1183.62|1189.74|1184.34|1189.81|1184.41|1189.02|1183.62|34
1656433120000|2022-06-28 16:18:40|1189.67|1184.27|1189.83|1184.43|1189.86|1184.46|1189.42|1184.02|29
1656433130000|2022-06-28 16:18:50|1189.86|1184.46|1189.44|1184.04|1189.88|1184.48|1189.43|1184.03|35
1656433140000|2022-06-28 16:19:00|1189.41|1184.01|1189.85|1184.45|1190.01|1184.61|1189.41|1184.01|36
1656433150000|2022-06-28 16:19:10|1189.83|1184.43|1189.86|1184.46|1190.15|1184.75|1189.67|1184.27|35
1656433160000|2022-06-28 16:19:20|1189.88|1184.48|1190.13|1184.73|1190.18|1184.78|1189.86|1184.46|37
1656433170000|2022-06-28 16:19:30|1189.97|1184.57|1190.2|1184.8|1190.36|1184.96|1189.95|1184.55|31
1656433180000|2022-06-28 16:19:40|1190.18|1184.78|1190.32|1184.92|1190.37|1184.97|1190.14|1184.74|26
1656433190000|2022-06-28 16:19:50|1190.29|1184.89|1190.68|1185.28|1190.76|1185.36|1190.15|1184.75|33
1656433200000|2022-06-28 16:20:00|1190.63|1185.23|1190.52|1185.12|1190.81|1185.41|1190.1|1184.7|36
1656433210000|2022-06-28 16:20:10|1190.51|1185.11|1190.53|1185.13|1190.63|1185.23|1190.33|1184.93|33
1656433220000|2022-06-28 16:20:20|1190.58|1185.18|1190.71|1185.31|1190.93|1185.53|1190.44|1185.04|36
1656433230000|2022-06-28 16:20:30|1190.73|1185.33|1191.19|1185.79|1191.26|1185.86|1190.64|1185.24|35
1656433240000|2022-06-28 16:20:40|1191.1|1185.7|1191.02|1185.62|1191.42|1186.02|1190.99|1185.59|35
1656433250000|2022-06-28 16:20:50|1191.04|1185.64|1190.72|1185.32|1191.05|1185.65|1190.61|1185.21|34
1656433260000|2022-06-28 16:21:00|1190.74|1185.34|1189.8|1184.4|1190.81|1185.41|1189.75|1184.35|36
1656433270000|2022-06-28 16:21:10|1189.77|1184.37|1189.84|1184.44|1190|1184.6|1189.77|1184.37|29
1656433280000|2022-06-28 16:21:20|1189.85|1184.45|1189.38|1183.98|1189.88|1184.48|1189.38|1183.98|28
1656433290000|2022-06-28 16:21:30|1189.31|1183.91|1189.05|1183.65|1189.32|1183.92|1188.94|1183.54|32
1656433300000|2022-06-28 16:21:40|1189|1183.6|1189.22|1183.82|1189.37|1183.97|1188.86|1183.46|30
1656433310000|2022-06-28 16:21:50|1189.21|1183.81|1188.77|1183.37|1189.3|1183.9|1188.77|1183.37|31
1656433320000|2022-06-28 16:22:00|1188.76|1183.36|1188.55|1183.15|1188.84|1183.44|1188.49|1183.09|30
1656433330000|2022-06-28 16:22:10|1188.62|1183.22|1188.68|1183.28|1188.86|1183.46|1188.59|1183.19|33
1656433340000|2022-06-28 16:22:20|1188.58|1183.18|1188.19|1182.79|1188.58|1183.18|1187.82|1182.42|39
1656433350000|2022-06-28 16:22:30|1188.25|1182.85|1187.87|1182.47|1188.29|1182.89|1187.87|1182.47|30
1656433360000|2022-06-28 16:22:40|1187.86|1182.46|1188.53|1183.13|1188.61|1183.21|1187.85|1182.45|27
1656433370000|2022-06-28 16:22:50|1188.51|1183.11|1188.56|1183.16|1188.61|1183.21|1188.32|1182.92|32
1656433380000|2022-06-28 16:23:00|1188.61|1183.21|1188.12|1182.72|1188.64|1183.24|1188.07|1182.67|33
1656433390000|2022-06-28 16:23:10|1188.11|1182.71|1188.08|1182.68|1188.13|1182.73|1187.97|1182.57|33
1656433400000|2022-06-28 16:23:20|1188.09|1182.69|1188.23|1182.83|1188.52|1183.12|1188.08|1182.68|32
1656433410000|2022-06-28 16:23:30|1188.31|1182.91|1187.85|1182.45|1188.67|1183.27|1187.81|1182.41|36
1656433420000|2022-06-28 16:23:40|1187.77|1182.37|1187.42|1182.02|1187.77|1182.37|1187.29|1181.89|31
1656433430000|2022-06-28 16:23:50|1187.36|1181.96|1187.54|1182.14|1187.72|1182.32|1187.31|1181.91|31
1656433440000|2022-06-28 16:24:00|1187.55|1182.15|1187.6|1182.2|1187.65|1182.25|1187.07|1181.67|35
1656433450000|2022-06-28 16:24:10|1187.61|1182.21|1187.55|1182.15|1187.83|1182.43|1187.41|1182.01|32
1656433460000|2022-06-28 16:24:20|1187.56|1182.16|1187.47|1182.07|1187.6|1182.2|1187.36|1181.96|29
1656433470000|2022-06-28 16:24:30|1187.45|1182.05|1188.41|1183.01|1188.49|1183.09|1187.45|1182.05|31
1656433480000|2022-06-28 16:24:40|1188.16|1182.76|1187.84|1182.44|1188.18|1182.78|1187.6|1182.2|35
1656433490000|2022-06-28 16:24:50|1187.9|1182.5|1187.8|1182.4|1187.98|1182.58|1187.59|1182.19|35
1656433500000|2022-06-28 16:25:00|1187.85|1182.45|1187.72|1182.32|1187.92|1182.52|1187.66|1182.26|36
1656433510000|2022-06-28 16:25:10|1187.76|1182.36|1186.77|1181.37|1187.83|1182.43|1186.77|1181.37|38
1656433520000|2022-06-28 16:25:20|1186.78|1181.38|1186.56|1181.16|1186.98|1181.58|1186.56|1181.16|33
1656433530000|2022-06-28 16:25:30|1186.72|1181.32|1186.84|1181.44|1187|1181.6|1186.64|1181.24|32
1656433540000|2022-06-28 16:25:40|1186.96|1181.56|1186.36|1180.96|1186.96|1181.56|1186.34|1180.94|33
1656433550000|2022-06-28 16:25:50|1186.37|1180.97|1186.55|1181.15|1186.76|1181.36|1186.35|1180.95|35
1656433560000|2022-06-28 16:26:00|1186.46|1181.06|1186.58|1181.18|1186.66|1181.26|1186.39|1180.99|35
1656433570000|2022-06-28 16:26:10|1186.7|1181.3|1188.5|1183.1|1188.52|1183.12|1186.7|1181.3|37
1656433580000|2022-06-28 16:26:20|1188.54|1183.14|1188.31|1182.91|1188.63|1183.23|1188.27|1182.87|33
1656433590000|2022-06-28 16:26:30|1188.3|1182.9|1187.64|1182.24|1188.45|1183.05|1187.64|1182.24|35
1656433600000|2022-06-28 16:26:40|1187.59|1182.19|1187.61|1182.21|1187.61|1182.21|1187.32|1181.92|26
1656433610000|2022-06-28 16:26:50|1187.7|1182.3|1187.88|1182.48|1188.02|1182.62|1187.56|1182.16|30
1656433620000|2022-06-28 16:27:00|1187.94|1182.54|1188.15|1182.75|1188.34|1182.94|1187.87|1182.47|34
1656433630000|2022-06-28 16:27:10|1188.25|1182.85|1188.46|1183.06|1188.72|1183.32|1188.25|1182.85|32
1656433640000|2022-06-28 16:27:20|1188.4|1183|1188.7|1183.3|1188.8|1183.4|1188.36|1182.96|34
1656433650000|2022-06-28 16:27:30|1188.68|1183.28|1189.14|1183.74|1189.34|1183.94|1188.68|1183.28|33
1656433660000|2022-06-28 16:27:40|1189.22|1183.82|1189.62|1184.22|1189.62|1184.22|1188.97|1183.57|31
1656433670000|2022-06-28 16:27:50|1189.61|1184.21|1189.31|1183.91|1189.73|1184.33|1189.31|1183.91|36
1656433680000|2022-06-28 16:28:00|1189.28|1183.88|1188.98|1183.58|1189.29|1183.89|1188.82|1183.42|35
1656433690000|2022-06-28 16:28:10|1188.96|1183.56|1189.02|1183.62|1189.32|1183.92|1188.9|1183.5|30
1656433700000|2022-06-28 16:28:20|1189.05|1183.65|1188.67|1183.27|1189.16|1183.76|1188.67|1183.27|21
1656433710000|2022-06-28 16:28:30|1188.77|1183.37|1190.54|1185.14|1190.86|1185.46|1188.68|1183.28|33
1656433720000|2022-06-28 16:28:40|1190.53|1185.13|1190.1|1184.7|1190.72|1185.32|1190.02|1184.62|34
1656433730000|2022-06-28 16:28:50|1189.96|1184.56|1189.92|1184.52|1190.21|1184.81|1189.8|1184.4|33
1656433740000|2022-06-28 16:29:00|1189.9|1184.5|1189.22|1183.82|1189.97|1184.57|1189.22|1183.82|32
1656433750000|2022-06-28 16:29:10|1189.23|1183.83|1189.45|1184.05|1189.65|1184.25|1189.19|1183.79|36
1656433760000|2022-06-28 16:29:20|1189.48|1184.08|1190.38|1184.98|1190.5|1185.1|1189.48|1184.08|33
1656433770000|2022-06-28 16:29:30|1190.17|1184.77|1190.18|1184.78|1190.45|1185.05|1190.09|1184.69|34
1656433780000|2022-06-28 16:29:40|1190.24|1184.84|1190.42|1185.02|1190.55|1185.15|1190.05|1184.65|34
1656433790000|2022-06-28 16:29:50|1190.4|1185|1190.63|1185.23|1190.65|1185.25|1190.27|1184.87|34
1656433800000|2022-06-28 16:30:00|1190.68|1185.28|1190.45|1185.05|1190.68|1185.28|1190.02|1184.62|37
1656433810000|2022-06-28 16:30:10|1190.37|1184.97|1190.47|1185.07|1190.68|1185.28|1190.32|1184.92|32
1656433820000|2022-06-28 16:30:20|1190.49|1185.09|1190.62|1185.22|1190.98|1185.58|1190.46|1185.06|37
1656433830000|2022-06-28 16:30:30|1190.64|1185.24|1190.16|1184.76|1190.64|1185.24|1190.16|1184.76|27
1656433840000|2022-06-28 16:30:40|1190.17|1184.77|1189.99|1184.59|1190.17|1184.77|1189.73|1184.33|31
1656433850000|2022-06-28 16:30:50|1190|1184.6|1189.94|1184.54|1190.09|1184.69|1189.84|1184.44|30
1656433860000|2022-06-28 16:31:00|1189.99|1184.59|1189.94|1184.54|1190.15|1184.75|1189.89|1184.49|28
1656433870000|2022-06-28 16:31:10|1189.97|1184.57|1189.5|1184.1|1190|1184.6|1189.5|1184.1|25
1656433880000|2022-06-28 16:31:20|1189.44|1184.04|1189.73|1184.33|1189.73|1184.33|1189.44|1184.04|32
1656433890000|2022-06-28 16:31:30|1189.72|1184.32|1190.83|1185.43|1190.88|1185.48|1189.71|1184.31|35
1656433900000|2022-06-28 16:31:40|1190.8|1185.4|1190.57|1185.17|1190.8|1185.4|1190.31|1184.91|36
1656433910000|2022-06-28 16:31:50|1190.53|1185.13|1190.94|1185.54|1191.03|1185.63|1190.3|1184.9|33
1656433920000|2022-06-28 16:32:00|1190.95|1185.55|1191.15|1185.75|1191.32|1185.92|1190.71|1185.31|32
1656433930000|2022-06-28 16:32:10|1191.13|1185.73|1190.7|1185.3|1191.28|1185.88|1190.7|1185.3|29
1656433940000|2022-06-28 16:32:20|1190.65|1185.25|1190.07|1184.67|1190.71|1185.31|1190.06|1184.66|30
1656433950000|2022-06-28 16:32:30|1190.06|1184.66|1193.37|1187.97|1193.37|1187.97|1190.01|1184.61|35
1656433960000|2022-06-28 16:32:40|1193.44|1188.04|1192.8|1187.4|1193.44|1188.04|1192.69|1187.29|38
1656433970000|2022-06-28 16:32:50|1192.71|1187.31|1193.04|1187.64|1193.32|1187.92|1192.71|1187.31|33
1656433980000|2022-06-28 16:33:00|1193.09|1187.69|1193.69|1188.29|1193.84|1188.44|1192.94|1187.54|36
1656433990000|2022-06-28 16:33:10|1193.83|1188.43|1194.03|1188.63|1194.21|1188.81|1193.67|1188.27|34
1656434000000|2022-06-28 16:33:20|1194.01|1188.61|1192.73|1187.33|1194.05|1188.65|1192.63|1187.23|32
1656434010000|2022-06-28 16:33:30|1192.71|1187.31|1191.83|1186.43|1192.82|1187.42|1191.56|1186.16|32
1656434020000|2022-06-28 16:33:40|1191.85|1186.45|1192.02|1186.62|1192.23|1186.83|1191.68|1186.28|32
1656434030000|2022-06-28 16:33:50|1192.03|1186.63|1191.91|1186.51|1192.24|1186.84|1191.91|1186.51|28
1656434040000|2022-06-28 16:34:00|1192.03|1186.63|1191.3|1185.9|1192.05|1186.65|1190.97|1185.57|29
1656434050000|2022-06-28 16:34:10|1191.29|1185.89|1190.51|1185.11|1191.37|1185.97|1190.51|1185.11|38
1656434060000|2022-06-28 16:34:20|1190.44|1185.04|1190.42|1185.02|1190.68|1185.28|1190.24|1184.84|31
1656434070000|2022-06-28 16:34:30|1190.41|1185.01|1190.8|1185.4|1190.8|1185.4|1190.36|1184.96|34
1656434080000|2022-06-28 16:34:40|1190.81|1185.41|1190.43|1185.03|1190.81|1185.41|1190.28|1184.88|37
1656434090000|2022-06-28 16:34:50|1190.36|1184.96|1190.26|1184.86|1190.47|1185.07|1190.1|1184.7|35
1656434100000|2022-06-28 16:35:00|1190.21|1184.81|1190.15|1184.75|1190.65|1185.25|1190.13|1184.73|30
1656434110000|2022-06-28 16:35:10|1190.03|1184.63|1190.64|1185.24|1190.81|1185.41|1190.03|1184.63|31
1656434120000|2022-06-28 16:35:20|1190.63|1185.23|1191.61|1186.21|1191.63|1186.23|1190.63|1185.23|30
1656434130000|2022-06-28 16:35:30|1191.63|1186.23|1191.5|1186.1|1191.66|1186.26|1191.47|1186.07|34
1656434140000|2022-06-28 16:35:40|1191.49|1186.09|1191.5|1186.1|1191.5|1186.1|1191.24|1185.84|32
1656434150000|2022-06-28 16:35:50|1191.51|1186.11|1191.54|1186.14|1191.62|1186.22|1191.5|1186.1|20
1656434160000|2022-06-28 16:36:00|1191.51|1186.11|1191.28|1185.88|1191.62|1186.22|1191.27|1185.87|33
1656434170000|2022-06-28 16:36:10|1191.31|1185.91|1191.76|1186.36|1191.82|1186.42|1191.27|1185.87|34
1656434180000|2022-06-28 16:36:20|1191.7|1186.3|1191.09|1185.69|1191.76|1186.36|1191.09|1185.69|29
1656434190000|2022-06-28 16:36:30|1191.17|1185.77|1191.32|1185.92|1191.45|1186.05|1190.99|1185.59|36
1656434200000|2022-06-28 16:36:40|1191.3|1185.9|1191.59|1186.19|1191.7|1186.3|1190.95|1185.55|33
1656434210000|2022-06-28 16:36:50|1191.65|1186.25|1191.94|1186.54|1191.94|1186.54|1191.65|1186.25|29
1656434220000|2022-06-28 16:37:00|1191.92|1186.52|1192.42|1187.02|1192.42|1187.02|1191.92|1186.52|33
1656434230000|2022-06-28 16:37:10|1192.35|1186.95|1192.44|1187.04|1192.55|1187.15|1192.1|1186.7|31
1656434240000|2022-06-28 16:37:20|1192.91|1187.51|1193.54|1188.14|1193.74|1188.34|1192.91|1187.51|35
1656434250000|2022-06-28 16:37:30|1193.47|1188.07|1193.23|1187.83|1193.47|1188.07|1193.11|1187.71|33
1656434260000|2022-06-28 16:37:40|1193.35|1187.95|1193.01|1187.61|1193.35|1187.95|1193|1187.6|20
1656434270000|2022-06-28 16:37:50|1193.02|1187.62|1193.12|1187.72|1193.15|1187.75|1192.9|1187.5|27
1656434280000|2022-06-28 16:38:00|1193.05|1187.65|1192.83|1187.43|1193.1|1187.7|1192.83|1187.43|29
1656434290000|2022-06-28 16:38:10|1192.82|1187.42|1192.75|1187.35|1192.84|1187.44|1192.6|1187.2|23
1656434300000|2022-06-28 16:38:20|1192.72|1187.32|1192.51|1187.11|1192.73|1187.33|1192.24|1186.84|33
1656434310000|2022-06-28 16:38:30|1192.48|1187.08|1192.61|1187.21|1192.85|1187.45|1192.24|1186.84|35
1656434320000|2022-06-28 16:38:40|1192.65|1187.25|1192.23|1186.83|1192.72|1187.32|1192.21|1186.81|30
1656434330000|2022-06-28 16:38:50|1192.26|1186.86|1192|1186.6|1192.4|1187|1192|1186.6|26
1656434340000|2022-06-28 16:39:00|1192.01|1186.61|1192.26|1186.86|1192.59|1187.19|1192.01|1186.61|31
1656434350000|2022-06-28 16:39:10|1192.18|1186.78|1192.87|1187.47|1193|1187.6|1192.17|1186.77|32
1656434360000|2022-06-28 16:39:20|1192.85|1187.45|1193.02|1187.62|1193.05|1187.65|1192.69|1187.29|32
1656434370000|2022-06-28 16:39:30|1192.97|1187.57|1192.91|1187.51|1193.01|1187.61|1192.82|1187.42|28
1656434380000|2022-06-28 16:39:40|1192.94|1187.54|1193.33|1187.93|1193.39|1187.99|1192.94|1187.54|30
1656434390000|2022-06-28 16:39:50|1193.36|1187.96|1193.36|1187.96|1193.42|1188.02|1193.27|1187.87|31
1656434400000|2022-06-28 16:40:00|1193.33|1187.93|1193.17|1187.77|1193.33|1187.93|1193.17|1187.77|31
1656434410000|2022-06-28 16:40:10|1193.19|1187.79|1193.5|1188.1|1193.59|1188.19|1193.11|1187.71|37
1656434420000|2022-06-28 16:40:20|1193.55|1188.15|1193.25|1187.85|1193.71|1188.31|1193.25|1187.85|30
1656434430000|2022-06-28 16:40:30|1193.24|1187.84|1193.61|1188.21|1193.61|1188.21|1193.24|1187.84|32
1656434440000|2022-06-28 16:40:40|1193.52|1188.12|1194.13|1188.73|1194.13|1188.73|1193.52|1188.12|34
1656434450000|2022-06-28 16:40:50|1194.14|1188.74|1194.52|1189.12|1194.86|1189.46|1194.14|1188.74|30
1656434460000|2022-06-28 16:41:00|1194.48|1189.08|1194.36|1188.96|1194.63|1189.23|1193.99|1188.59|38
1656434470000|2022-06-28 16:41:10|1194.29|1188.89|1194.03|1188.63|1194.48|1189.08|1194.03|1188.63|31
1656434480000|2022-06-28 16:41:20|1194|1188.6|1193.5|1188.1|1194.04|1188.64|1193.5|1188.1|35
1656434490000|2022-06-28 16:41:30|1193.51|1188.11|1193.41|1188.01|1193.67|1188.27|1193.32|1187.92|28
1656434500000|2022-06-28 16:41:40|1193.46|1188.06|1193.51|1188.11|1193.67|1188.27|1193.38|1187.98|33
1656434510000|2022-06-28 16:41:50|1193.52|1188.12|1193.54|1188.14|1193.68|1188.28|1193.43|1188.03|28
1656434520000|2022-06-28 16:42:00|1193.51|1188.11|1193.69|1188.29|1193.8|1188.4|1193.51|1188.11|34
1656434530000|2022-06-28 16:42:10|1193.68|1188.28|1193.57|1188.17|1193.71|1188.31|1193.46|1188.06|25
1656434540000|2022-06-28 16:42:20|1193.63|1188.23|1193.63|1188.23|1194.03|1188.63|1193.55|1188.15|32
1656434550000|2022-06-28 16:42:30|1193.65|1188.25|1193.45|1188.05|1193.81|1188.41|1193.42|1188.02|35
1656434560000|2022-06-28 16:42:40|1193.43|1188.03|1192.85|1187.45|1193.53|1188.13|1192.84|1187.44|30
1656434570000|2022-06-28 16:42:50|1192.93|1187.53|1193.16|1187.76|1193.21|1187.81|1192.93|1187.53|26
1656434580000|2022-06-28 16:43:00|1193.15|1187.75|1193.17|1187.77|1193.23|1187.83|1193.06|1187.66|30
1656434590000|2022-06-28 16:43:10|1193.18|1187.78|1192.89|1187.49|1193.22|1187.82|1192.72|1187.32|23
1656434600000|2022-06-28 16:43:20|1192.88|1187.48|1193.38|1187.98|1193.45|1188.05|1192.77|1187.37|32
1656434610000|2022-06-28 16:43:30|1193.36|1187.96|1193.3|1187.9|1193.6|1188.2|1193.3|1187.9|25
1656434620000|2022-06-28 16:43:40|1193.27|1187.87|1193.02|1187.62|1193.27|1187.87|1193.02|1187.62|33
1656434630000|2022-06-28 16:43:50|1193.05|1187.65|1193.2|1187.8|1193.24|1187.84|1193.05|1187.65|32
1656434640000|2022-06-28 16:44:00|1193.18|1187.78|1193.34|1187.94|1193.49|1188.09|1193.18|1187.78|33
1656434650000|2022-06-28 16:44:10|1193.36|1187.96|1193.14|1187.74|1193.36|1187.96|1192.86|1187.46|36
1656434660000|2022-06-28 16:44:20|1193.2|1187.8|1193.52|1188.12|1193.52|1188.12|1193.08|1187.68|31
1656434670000|2022-06-28 16:44:30|1193.48|1188.08|1193.45|1188.05|1193.55|1188.15|1192.82|1187.42|34
1656434680000|2022-06-28 16:44:40|1193.43|1188.03|1193.33|1187.93|1193.45|1188.05|1193.24|1187.84|30
1656434690000|2022-06-28 16:44:50|1193.3|1187.9|1193.17|1187.77|1193.33|1187.93|1193.13|1187.73|22
1656434700000|2022-06-28 16:45:00|1193.14|1187.74|1193.08|1187.68|1193.45|1188.05|1193.02|1187.62|28
1656434710000|2022-06-28 16:45:10|1192.99|1187.59|1192.89|1187.49|1193.02|1187.62|1192.84|1187.44|21
1656434720000|2022-06-28 16:45:20|1192.92|1187.52|1193.31|1187.91|1193.39|1187.99|1192.92|1187.52|35
1656434730000|2022-06-28 16:45:30|1193.3|1187.9|1194.22|1188.82|1194.22|1188.82|1193.28|1187.88|35
1656434740000|2022-06-28 16:45:40|1194.26|1188.86|1194.31|1188.91|1194.4|1189|1194.07|1188.67|36
1656434750000|2022-06-28 16:45:50|1194.29|1188.89|1194.2|1188.8|1194.35|1188.95|1194.07|1188.67|32
1656434760000|2022-06-28 16:46:00|1194.21|1188.81|1194.2|1188.8|1194.46|1189.06|1194.15|1188.75|32
1656434770000|2022-06-28 16:46:10|1194.19|1188.79|1193.78|1188.38|1194.36|1188.96|1193.71|1188.31|35
1656434780000|2022-06-28 16:46:20|1193.82|1188.42|1194|1188.6|1194.08|1188.68|1193.68|1188.28|34
1656434790000|2022-06-28 16:46:30|1193.96|1188.56|1193.28|1187.88|1193.99|1188.59|1193.14|1187.74|35
1656434800000|2022-06-28 16:46:40|1193.32|1187.92|1193.13|1187.73|1193.32|1187.92|1193.13|1187.73|31
1656434810000|2022-06-28 16:46:50|1193.15|1187.75|1193.26|1187.86|1193.28|1187.88|1193.02|1187.62|25
1656434820000|2022-06-28 16:47:00|1193.25|1187.85|1192.63|1187.23|1193.25|1187.85|1192.62|1187.22|31
1656434830000|2022-06-28 16:47:10|1192.61|1187.21|1192.59|1187.19|1192.66|1187.26|1192.53|1187.13|29
1656434840000|2022-06-28 16:47:20|1192.58|1187.18|1192.41|1187.01|1192.71|1187.31|1192.41|1187.01|27
1656434850000|2022-06-28 16:47:30|1192.34|1186.94|1192.39|1186.99|1192.55|1187.15|1192|1186.6|34
1656434860000|2022-06-28 16:47:40|1192.42|1187.02|1192.34|1186.94|1192.57|1187.17|1192.34|1186.94|33
1656434870000|2022-06-28 16:47:50|1192.35|1186.95|1192.13|1186.73|1192.53|1187.13|1192.04|1186.64|34
1656434880000|2022-06-28 16:48:00|1192.17|1186.77|1192.18|1186.78|1192.3|1186.9|1192.05|1186.65|35
1656434890000|2022-06-28 16:48:10|1192.04|1186.64|1191.69|1186.29|1192.17|1186.77|1191.69|1186.29|32
1656434900000|2022-06-28 16:48:20|1191.65|1186.25|1190.54|1185.14|1191.68|1186.28|1190.54|1185.14|25
1656434910000|2022-06-28 16:48:30|1190.49|1185.09|1190.76|1185.36|1190.86|1185.46|1190.46|1185.06|34
1656434920000|2022-06-28 16:48:40|1190.69|1185.29|1190.66|1185.26|1190.7|1185.3|1190.24|1184.84|29
1656434930000|2022-06-28 16:48:50|1190.69|1185.29|1190.17|1184.77|1190.8|1185.4|1190.14|1184.74|35
1656434940000|2022-06-28 16:49:00|1190.33|1184.93|1190|1184.6|1190.33|1184.93|1189.85|1184.45|34
1656434950000|2022-06-28 16:49:10|1190.01|1184.61|1190.51|1185.11|1190.51|1185.11|1189.93|1184.53|33
1656434960000|2022-06-28 16:49:20|1190.57|1185.17|1190.53|1185.13|1190.75|1185.35|1190.32|1184.92|35
1656434970000|2022-06-28 16:49:30|1190.52|1185.12|1191.01|1185.61|1191.01|1185.61|1190.51|1185.11|33
1656434980000|2022-06-28 16:49:40|1190.93|1185.53|1191.55|1186.15|1191.55|1186.15|1190.88|1185.48|32
1656434990000|2022-06-28 16:49:50|1191.54|1186.14|1190.75|1185.35|1191.55|1186.15|1190.53|1185.13|36
1656435000000|2022-06-28 16:50:00|1190.87|1185.47|1190.49|1185.09|1190.92|1185.52|1190.49|1185.09|33
1656435010000|2022-06-28 16:50:10|1190.46|1185.06|1190.6|1185.2|1190.74|1185.34|1190.42|1185.02|33
1656435020000|2022-06-28 16:50:20|1190.69|1185.29|1190.73|1185.33|1190.83|1185.43|1190.59|1185.19|29
1656435030000|2022-06-28 16:50:30|1190.71|1185.31|1191.13|1185.73|1191.35|1185.95|1190.7|1185.3|34
1656435040000|2022-06-28 16:50:40|1191.14|1185.74|1191.07|1185.67|1191.22|1185.82|1190.97|1185.57|34
1656435050000|2022-06-28 16:50:50|1191.03|1185.63|1190.66|1185.26|1191.09|1185.69|1190.66|1185.26|33
1656435060000|2022-06-28 16:51:00|1190.65|1185.25|1190.81|1185.41|1190.86|1185.46|1190.59|1185.19|30
1656435070000|2022-06-28 16:51:10|1190.88|1185.48|1191.43|1186.03|1191.59|1186.19|1190.86|1185.46|34
1656435080000|2022-06-28 16:51:20|1191.44|1186.04|1191.21|1185.81|1191.44|1186.04|1191.21|1185.81|34
1656435090000|2022-06-28 16:51:30|1191.15|1185.75|1190.97|1185.57|1191.15|1185.75|1190.83|1185.43|32
1656435100000|2022-06-28 16:51:40|1190.98|1185.58|1191.06|1185.66|1191.23|1185.83|1190.86|1185.46|34
1656435110000|2022-06-28 16:51:50|1191.05|1185.65|1191.13|1185.73|1191.16|1185.76|1191.05|1185.65|29
1656435120000|2022-06-28 16:52:00|1191.1|1185.7|1190.94|1185.54|1191.39|1185.99|1190.81|1185.41|30
1656435130000|2022-06-28 16:52:10|1190.92|1185.52|1190.75|1185.35|1190.99|1185.59|1190.65|1185.25|31
1656435140000|2022-06-28 16:52:20|1190.74|1185.34|1190.75|1185.35|1190.84|1185.44|1190.66|1185.26|27
1656435150000|2022-06-28 16:52:30|1190.78|1185.38|1190.34|1184.94|1190.93|1185.53|1190.34|1184.94|32
1656435160000|2022-06-28 16:52:40|1190.36|1184.96|1190.27|1184.87|1190.38|1184.98|1190.02|1184.62|27
1656435170000|2022-06-28 16:52:50|1190.24|1184.84|1190.27|1184.87|1190.35|1184.95|1190.14|1184.74|36
1656435180000|2022-06-28 16:53:00|1190.2|1184.8|1190.58|1185.18|1190.62|1185.22|1190.05|1184.65|33
1656435190000|2022-06-28 16:53:10|1190.54|1185.14|1190.82|1185.42|1190.84|1185.44|1190.52|1185.12|30
1656435200000|2022-06-28 16:53:20|1190.81|1185.41|1191.2|1185.8|1191.2|1185.8|1190.79|1185.39|25
1656435210000|2022-06-28 16:53:30|1191.41|1186.01|1191.42|1186.02|1191.54|1186.14|1191.27|1185.87|30
1656435220000|2022-06-28 16:53:40|1191.43|1186.03|1191.3|1185.9|1191.48|1186.08|1191.28|1185.88|30
1656435230000|2022-06-28 16:53:50|1191.31|1185.91|1190.89|1185.49|1191.31|1185.91|1190.81|1185.41|25
1656435240000|2022-06-28 16:54:00|1190.88|1185.48|1190.64|1185.24|1191.13|1185.73|1190.64|1185.24|29
1656435250000|2022-06-28 16:54:10|1190.71|1185.31|1189.79|1184.39|1190.73|1185.33|1189.79|1184.39|34
1656435260000|2022-06-28 16:54:20|1189.81|1184.41|1189.75|1184.35|1189.92|1184.52|1189.72|1184.32|27
1656435270000|2022-06-28 16:54:30|1189.76|1184.36|1189.01|1183.61|1189.9|1184.5|1188.98|1183.58|34
1656435280000|2022-06-28 16:54:40|1189.03|1183.63|1189|1183.6|1189.08|1183.68|1188.97|1183.57|33
1656435290000|2022-06-28 16:54:50|1188.99|1183.59|1188.55|1183.15|1189.03|1183.63|1188.54|1183.14|28
1656435300000|2022-06-28 16:55:00|1188.54|1183.14|1188.84|1183.44|1189.25|1183.85|1188.54|1183.14|34
1656435310000|2022-06-28 16:55:10|1188.76|1183.36|1189.24|1183.84|1189.24|1183.84|1188.65|1183.25|33
1656435320000|2022-06-28 16:55:20|1189.19|1183.79|1189.89|1184.49|1189.89|1184.49|1189.12|1183.72|27
1656435330000|2022-06-28 16:55:30|1189.93|1184.53|1190.86|1185.46|1190.86|1185.46|1189.89|1184.49|31
1656435340000|2022-06-28 16:55:40|1190.88|1185.48|1190.82|1185.42|1191.37|1185.97|1190.79|1185.39|31
1656435350000|2022-06-28 16:55:50|1190.84|1185.44|1190.89|1185.49|1191.15|1185.75|1190.73|1185.33|33
1656435360000|2022-06-28 16:56:00|1190.8|1185.4|1191.38|1185.98|1191.38|1185.98|1190.74|1185.34|32
1656435370000|2022-06-28 16:56:10|1191.36|1185.96|1192.03|1186.63|1192.53|1187.13|1191.36|1185.96|32
1656435380000|2022-06-28 16:56:20|1192.1|1186.7|1192.24|1186.84|1192.24|1186.84|1191.97|1186.57|32
1656435390000|2022-06-28 16:56:30|1192.18|1186.78|1191.46|1186.06|1192.18|1186.78|1191.46|1186.06|35
1656435400000|2022-06-28 16:56:40|1191.42|1186.02|1191.24|1185.84|1191.46|1186.06|1191.04|1185.64|34
1656435410000|2022-06-28 16:56:50|1191.23|1185.83|1191.31|1185.91|1191.38|1185.98|1191.2|1185.8|34
1656435420000|2022-06-28 16:57:00|1191.25|1185.85|1190.71|1185.31|1191.32|1185.92|1190.52|1185.12|32
1656435430000|2022-06-28 16:57:10|1190.67|1185.27|1190.66|1185.26|1190.73|1185.33|1190.46|1185.06|36
1656435440000|2022-06-28 16:57:20|1190.68|1185.28|1190.93|1185.53|1190.96|1185.56|1190.58|1185.18|29
1656435450000|2022-06-28 16:57:30|1190.98|1185.58|1190.85|1185.45|1191.07|1185.67|1190.76|1185.36|32
1656435460000|2022-06-28 16:57:40|1190.87|1185.47|1191.28|1185.88|1191.43|1186.03|1190.85|1185.45|30
1656435470000|2022-06-28 16:57:50|1191.27|1185.87|1190.89|1185.49|1191.32|1185.92|1190.87|1185.47|26
1656435480000|2022-06-28 16:58:00|1190.88|1185.48|1190.38|1184.98|1190.89|1185.49|1190.38|1184.98|33
1656435490000|2022-06-28 16:58:10|1190.34|1184.94|1189.89|1184.49|1190.54|1185.14|1189.89|1184.49|34
1656435500000|2022-06-28 16:58:20|1189.7|1184.3|1189.32|1183.92|1189.7|1184.3|1189.23|1183.83|33
1656435510000|2022-06-28 16:58:30|1189.31|1183.91|1189.72|1184.32|1189.72|1184.32|1189.31|1183.91|31
1656435520000|2022-06-28 16:58:40|1189.73|1184.33|1189.35|1183.95|1189.91|1184.51|1189.35|1183.95|32
1656435530000|2022-06-28 16:58:50|1189.37|1183.97|1190.44|1185.04|1190.57|1185.17|1189.37|1183.97|32
1656435540000|2022-06-28 16:59:00|1190.45|1185.05|1190.24|1184.84|1190.45|1185.05|1190.07|1184.67|34
1656435550000|2022-06-28 16:59:10|1190.23|1184.83|1190.95|1185.55|1190.98|1185.58|1190.23|1184.83|38
1656435560000|2022-06-28 16:59:20|1190.93|1185.53|1190.61|1185.21|1190.96|1185.56|1190.51|1185.11|32
1656435570000|2022-06-28 16:59:30|1190.7|1185.3|1190.4|1185|1190.79|1185.39|1190.37|1184.97|33
1656435580000|2022-06-28 16:59:40|1190.36|1184.96|1190.65|1185.25|1190.86|1185.46|1190.36|1184.96|35
1656435590000|2022-06-28 16:59:50|1190.61|1185.21|1190.72|1185.32|1190.81|1185.41|1190.47|1185.07|33
1656435600000|2022-06-28 17:00:00|1190.71|1185.31|1190.09|1184.69|1190.71|1185.31|1189.78|1184.38|30
1656435610000|2022-06-28 17:00:10|1190.07|1184.67|1189.76|1184.36|1190.25|1184.85|1189.76|1184.36|36
1656435620000|2022-06-28 17:00:20|1189.78|1184.38|1189.83|1184.43|1189.93|1184.53|1189.6|1184.2|29
1656435630000|2022-06-28 17:00:30|1189.79|1184.39|1189.77|1184.37|1189.81|1184.41|1189.47|1184.07|31
1656435640000|2022-06-28 17:00:40|1189.75|1184.35|1189.8|1184.4|1189.82|1184.42|1189.74|1184.34|27
1656435650000|2022-06-28 17:00:50|1189.77|1184.37|1190.58|1185.18|1190.63|1185.23|1189.72|1184.32|33
1656435660000|2022-06-28 17:01:00|1190.53|1185.13|1191|1185.6|1191.03|1185.63|1190.46|1185.06|34
1656435670000|2022-06-28 17:01:10|1191.01|1185.61|1190.96|1185.56|1191.48|1186.08|1190.9|1185.5|34
1656435680000|2022-06-28 17:01:20|1190.95|1185.55|1190.94|1185.54|1191.12|1185.72|1190.8|1185.4|33
1656435690000|2022-06-28 17:01:30|1191.01|1185.61|1190.4|1185|1191.05|1185.65|1190.37|1184.97|29
1656435700000|2022-06-28 17:01:40|1190.39|1184.99|1190.48|1185.08|1190.67|1185.27|1190.28|1184.88|31
1656435710000|2022-06-28 17:01:50|1190.41|1185.01|1190.72|1185.32|1190.79|1185.39|1190.41|1185.01|30
1656435720000|2022-06-28 17:02:00|1190.62|1185.22|1190.51|1185.11|1190.68|1185.28|1190.47|1185.07|32
1656435730000|2022-06-28 17:02:10|1190.47|1185.07|1189.22|1183.82|1190.48|1185.08|1188.89|1183.49|35
1656435740000|2022-06-28 17:02:20|1189.07|1183.67|1189.74|1184.34|1189.9|1184.5|1188.72|1183.32|36
1656435750000|2022-06-28 17:02:30|1189.67|1184.27|1189.68|1184.28|1189.79|1184.39|1189.54|1184.14|37
1656435760000|2022-06-28 17:02:40|1189.72|1184.32|1189.89|1184.49|1189.89|1184.49|1189.61|1184.21|34
1656435770000|2022-06-28 17:02:50|1189.91|1184.51|1190.86|1185.46|1190.86|1185.46|1189.84|1184.44|40
1656435780000|2022-06-28 17:03:00|1190.89|1185.49|1190.17|1184.77|1190.94|1185.54|1190.04|1184.64|33
1656435790000|2022-06-28 17:03:10|1190.1|1184.7|1189.25|1183.85|1190.1|1184.7|1189.17|1183.77|30
1656435800000|2022-06-28 17:03:20|1189.41|1184.01|1189.52|1184.12|1189.55|1184.15|1189.14|1183.74|37
1656435810000|2022-06-28 17:03:30|1189.54|1184.14|1189.56|1184.16|1189.71|1184.31|1189.51|1184.11|28
1656435820000|2022-06-28 17:03:40|1189.54|1184.14|1189.37|1183.97|1189.64|1184.24|1189.24|1183.84|29
1656435830000|2022-06-28 17:03:50|1189.38|1183.98|1189.35|1183.95|1189.43|1184.03|1189.34|1183.94|31
1656435840000|2022-06-28 17:04:00|1189.33|1183.93|1189.59|1184.19|1189.64|1184.24|1189.17|1183.77|36
1656435850000|2022-06-28 17:04:10|1189.55|1184.15|1189.75|1184.35|1189.98|1184.58|1189.55|1184.15|33
1656435860000|2022-06-28 17:04:20|1189.74|1184.34|1190.41|1185.01|1190.41|1185.01|1189.72|1184.32|29
1656435870000|2022-06-28 17:04:30|1190.43|1185.03|1190.72|1185.32|1190.75|1185.35|1190.37|1184.97|32
1656435880000|2022-06-28 17:04:40|1190.58|1185.18|1190.59|1185.19|1190.75|1185.35|1190.41|1185.01|30
1656435890000|2022-06-28 17:04:50|1190.63|1185.23|1190.16|1184.76|1190.65|1185.25|1190.14|1184.74|32
1656435900000|2022-06-28 17:05:00|1190.15|1184.75|1190.5|1185.1|1190.53|1185.13|1190.15|1184.75|34
1656435910000|2022-06-28 17:05:10|1190.52|1185.12|1190.18|1184.78|1190.54|1185.14|1190.01|1184.61|34
1656435920000|2022-06-28 17:05:20|1190.19|1184.79|1190.32|1184.92|1190.32|1184.92|1190.02|1184.62|39
1656435930000|2022-06-28 17:05:30|1190.29|1184.89|1190.25|1184.85|1190.29|1184.89|1190.15|1184.75|32
1656435940000|2022-06-28 17:05:40|1190.24|1184.84|1189.81|1184.41|1190.27|1184.87|1189.75|1184.35|31
1656435950000|2022-06-28 17:05:50|1189.84|1184.44|1189.93|1184.53|1190.08|1184.68|1189.82|1184.42|25
1656435960000|2022-06-28 17:06:00|1189.9|1184.5|1189.96|1184.56|1190.35|1184.95|1189.65|1184.25|31
1656435970000|2022-06-28 17:06:10|1189.88|1184.48|1190.23|1184.83|1190.23|1184.83|1189.8|1184.4|30
1656435980000|2022-06-28 17:06:20|1190.21|1184.81|1189.78|1184.38|1190.29|1184.89|1189.78|1184.38|36
1656435990000|2022-06-28 17:06:30|1189.79|1184.39|1189.46|1184.06|1189.79|1184.39|1189.18|1183.78|37
1656436000000|2022-06-28 17:06:40|1189.56|1184.16|1189.59|1184.19|1189.81|1184.41|1189.56|1184.16|32
1656436010000|2022-06-28 17:06:50|1189.52|1184.12|1189.15|1183.75|1189.52|1184.12|1189.15|1183.75|30
1656436020000|2022-06-28 17:07:00|1189.14|1183.74|1189.02|1183.62|1189.16|1183.76|1188.9|1183.5|34
1656436030000|2022-06-28 17:07:10|1189.03|1183.63|1188.65|1183.25|1189.08|1183.68|1188.63|1183.23|33
1656436040000|2022-06-28 17:07:20|1188.63|1183.23|1188.06|1182.66|1188.79|1183.39|1187.98|1182.58|33
1656436050000|2022-06-28 17:07:30|1188.03|1182.63|1187.83|1182.43|1188.25|1182.85|1187.5|1182.1|29
1656436060000|2022-06-28 17:07:40|1187.76|1182.36|1188.1|1182.7|1188.1|1182.7|1187.7|1182.3|32
1656436070000|2022-06-28 17:07:50|1188.11|1182.71|1188.07|1182.67|1188.2|1182.8|1187.95|1182.55|33
1656436080000|2022-06-28 17:08:00|1188.11|1182.71|1188.09|1182.69|1188.22|1182.82|1188.03|1182.63|29
1656436090000|2022-06-28 17:08:10|1188.06|1182.66|1187.49|1182.09|1188.16|1182.76|1187.49|1182.09|32
1656436100000|2022-06-28 17:08:20|1187.46|1182.06|1186.24|1180.84|1187.5|1182.1|1186.23|1180.83|34
1656436110000|2022-06-28 17:08:30|1186.11|1180.71|1185.96|1180.56|1186.22|1180.82|1185.8|1180.4|34
1656436120000|2022-06-28 17:08:40|1185.95|1180.55|1185.86|1180.46|1186.27|1180.87|1185.85|1180.45|32
1656436130000|2022-06-28 17:08:50|1185.84|1180.44|1185.74|1180.34|1185.84|1180.44|1185.48|1180.08|34
1656436140000|2022-06-28 17:09:00|1185.69|1180.29|1185.71|1180.31|1186.03|1180.63|1185.69|1180.29|32
1656436150000|2022-06-28 17:09:10|1185.66|1180.26|1185.58|1180.18|1185.87|1180.47|1185.58|1180.18|30
1656436160000|2022-06-28 17:09:20|1185.6|1180.2|1185.24|1179.84|1185.69|1180.29|1185.24|1179.84|33
1656436170000|2022-06-28 17:09:30|1185.26|1179.86|1182.56|1177.16|1185.41|1180.01|1181.67|1176.27|37
1656436180000|2022-06-28 17:09:40|1182.55|1177.15|1181.36|1175.96|1182.55|1177.15|1181.32|1175.92|39
1656436190000|2022-06-28 17:09:50|1181.51|1176.11|1181.24|1175.84|1181.96|1176.56|1181.24|1175.84|36
1656436200000|2022-06-28 17:10:00|1181.21|1175.81|1180.91|1175.51|1181.41|1176.01|1180.88|1175.48|36
1656436210000|2022-06-28 17:10:10|1180.9|1175.5|1182.31|1176.91|1182.5|1177.1|1180.9|1175.5|36
1656436220000|2022-06-28 17:10:20|1182.41|1177.01|1181.98|1176.58|1182.41|1177.01|1181.39|1175.99|31
1656436230000|2022-06-28 17:10:30|1181.97|1176.57|1181.53|1176.13|1182.05|1176.65|1181.2|1175.8|36
1656436240000|2022-06-28 17:10:40|1181.43|1176.03|1181.9|1176.5|1182.15|1176.75|1181.38|1175.98|34
1656436250000|2022-06-28 17:10:50|1181.92|1176.52|1181.14|1175.74|1182.01|1176.61|1181.07|1175.67|34
1656436260000|2022-06-28 17:11:00|1181.23|1175.83|1181.4|1176|1181.48|1176.08|1181.08|1175.68|32
1656436270000|2022-06-28 17:11:10|1181.41|1176.01|1181.48|1176.08|1181.7|1176.3|1181.1|1175.7|36
1656436280000|2022-06-28 17:11:20|1181.5|1176.1|1181.5|1176.1|1182.03|1176.63|1181.46|1176.06|39
1656436290000|2022-06-28 17:11:30|1181.39|1175.99|1181.77|1176.37|1181.77|1176.37|1181.38|1175.98|35
1656436300000|2022-06-28 17:11:40|1181.75|1176.35|1183.11|1177.71|1183.11|1177.71|1181.68|1176.28|32
1656436310000|2022-06-28 17:11:50|1183.14|1177.74|1182.63|1177.23|1183.3|1177.9|1182.63|1177.23|35
1656436320000|2022-06-28 17:12:00|1182.64|1177.24|1182.59|1177.19|1182.7|1177.3|1182.36|1176.96|32
1656436330000|2022-06-28 17:12:10|1182.57|1177.17|1182.76|1177.36|1182.99|1177.59|1182.57|1177.17|34
1656436340000|2022-06-28 17:12:20|1182.72|1177.32|1182.82|1177.42|1183.22|1177.82|1182.68|1177.28|35
1656436350000|2022-06-28 17:12:30|1182.77|1177.37|1181.8|1176.4|1182.83|1177.43|1181.77|1176.37|34
1656436360000|2022-06-28 17:12:40|1181.74|1176.34|1181.75|1176.35|1181.99|1176.59|1181.55|1176.15|30
1656436370000|2022-06-28 17:12:50|1181.93|1176.53|1181.67|1176.27|1181.93|1176.53|1181.58|1176.18|29
1656436380000|2022-06-28 17:13:00|1181.65|1176.25|1181.37|1175.97|1181.77|1176.37|1181.31|1175.91|33
1656436390000|2022-06-28 17:13:10|1181.38|1175.98|1181.56|1176.16|1181.77|1176.37|1181.34|1175.94|35
1656436400000|2022-06-28 17:13:20|1181.5|1176.1|1182.4|1177|1182.43|1177.03|1181.47|1176.07|36
1656436410000|2022-06-28 17:13:30|1182.31|1176.91|1182.49|1177.09|1182.54|1177.14|1182.31|1176.91|33
1656436420000|2022-06-28 17:13:40|1182.46|1177.06|1181.56|1176.16|1182.46|1177.06|1181.5|1176.1|35
1656436430000|2022-06-28 17:13:50|1181.54|1176.14|1182.1|1176.7|1182.11|1176.71|1181.48|1176.08|33
1656436440000|2022-06-28 17:14:00|1181.82|1176.42|1180.36|1174.96|1181.82|1176.42|1180.36|1174.96|30
1656436450000|2022-06-28 17:14:10|1180.29|1174.89|1179.07|1173.67|1180.31|1174.91|1178.57|1173.17|35
1656436460000|2022-06-28 17:14:20|1178.76|1173.36|1178.45|1173.05|1178.76|1173.36|1178.22|1172.82|38
1656436470000|2022-06-28 17:14:30|1178.47|1173.07|1177.19|1171.79|1178.64|1173.24|1177.19|1171.79|31
1656436480000|2022-06-28 17:14:40|1177.1|1171.7|1176.87|1171.47|1177.34|1171.94|1176.77|1171.37|39
1656436490000|2022-06-28 17:14:50|1176.86|1171.46|1175.64|1170.24|1176.89|1171.49|1175.14|1169.74|38
1656436500000|2022-06-28 17:15:00|1175.54|1170.14|1174.83|1169.43|1175.54|1170.14|1174.38|1168.98|38
1656436510000|2022-06-28 17:15:10|1174.88|1169.48|1176.29|1170.89|1176.3|1170.9|1174.79|1169.39|40
1656436520000|2022-06-28 17:15:20|1176.3|1170.9|1175.41|1170.01|1176.42|1171.02|1175.39|1169.99|37
1656436530000|2022-06-28 17:15:30|1175.29|1169.89|1176.07|1170.67|1176.17|1170.77|1175.27|1169.87|37
1656436540000|2022-06-28 17:15:40|1175.98|1170.58|1176.86|1171.46|1177.09|1171.69|1175.93|1170.53|36
1656436550000|2022-06-28 17:15:50|1177.08|1171.68|1177.54|1172.14|1177.69|1172.29|1177.08|1171.68|38
1656436560000|2022-06-28 17:16:00|1177.72|1172.32|1177.88|1172.48|1178|1172.6|1177.55|1172.15|35
1656436570000|2022-06-28 17:16:10|1177.94|1172.54|1177.9|1172.5|1178.15|1172.75|1177.65|1172.25|32
1656436580000|2022-06-28 17:16:20|1177.91|1172.51|1178.11|1172.71|1178.18|1172.78|1177.89|1172.49|31
1656436590000|2022-06-28 17:16:30|1178.23|1172.83|1178.27|1172.87|1178.39|1172.99|1178.15|1172.75|32
1656436600000|2022-06-28 17:16:40|1178.19|1172.79|1178.51|1173.11|1178.51|1173.11|1177.82|1172.42|36
1656436610000|2022-06-28 17:16:50|1178.48|1173.08|1178.38|1172.98|1178.67|1173.27|1178.29|1172.89|36
1656436620000|2022-06-28 17:17:00|1178.46|1173.06|1178.48|1173.08|1178.58|1173.18|1178.39|1172.99|35
1656436630000|2022-06-28 17:17:10|1178.47|1173.07|1178.87|1173.47|1178.92|1173.52|1178.45|1173.05|32
1656436640000|2022-06-28 17:17:20|1178.85|1173.45|1179.46|1174.06|1179.6|1174.2|1178.85|1173.45|34
1656436650000|2022-06-28 17:17:30|1179.42|1174.02|1179.25|1173.85|1179.49|1174.09|1179.13|1173.73|32
1656436660000|2022-06-28 17:17:40|1179.22|1173.82|1179.14|1173.74|1179.37|1173.97|1179.04|1173.64|35
1656436670000|2022-06-28 17:17:50|1179.12|1173.72|1179.17|1173.77|1179.35|1173.95|1179.11|1173.71|34
1656436680000|2022-06-28 17:18:00|1179.26|1173.86|1179.16|1173.76|1179.58|1174.18|1179.01|1173.61|34
1656436690000|2022-06-28 17:18:10|1179.17|1173.77|1179.06|1173.66|1179.27|1173.87|1179.01|1173.61|32
1656436700000|2022-06-28 17:18:20|1179.05|1173.65|1179.5|1174.1|1179.59|1174.19|1179.05|1173.65|27
1656436710000|2022-06-28 17:18:30|1179.59|1174.19|1179.75|1174.35|1179.8|1174.4|1179.5|1174.1|32
1656436720000|2022-06-28 17:18:40|1179.72|1174.32|1179.37|1173.97|1179.96|1174.56|1179.37|1173.97|31
1656436730000|2022-06-28 17:18:50|1179.1|1173.7|1178.89|1173.49|1179.41|1174.01|1178.82|1173.42|39
1656436740000|2022-06-28 17:19:00|1178.58|1173.18|1178.15|1172.75|1178.58|1173.18|1178.13|1172.73|27
1656436750000|2022-06-28 17:19:10|1178.11|1172.71|1178.83|1173.43|1178.83|1173.43|1178.08|1172.68|34
1656436760000|2022-06-28 17:19:20|1178.82|1173.42|1178.31|1172.91|1178.86|1173.46|1178.24|1172.84|33
1656436770000|2022-06-28 17:19:30|1178.29|1172.89|1178.41|1173.01|1178.41|1173.01|1178.07|1172.67|36
1656436780000|2022-06-28 17:19:40|1178.37|1172.97|1178.49|1173.09|1178.52|1173.12|1178.35|1172.95|32
1656436790000|2022-06-28 17:19:50|1178.55|1173.15|1178.7|1173.3|1178.74|1173.34|1178.42|1173.02|33
1656436800000|2022-06-28 17:20:00|1178.72|1173.32|1178.6|1173.2|1178.79|1173.39|1178.55|1173.15|31
1656436810000|2022-06-28 17:20:10|1178.57|1173.17|1178.03|1172.63|1178.69|1173.29|1178.01|1172.61|29
1656436820000|2022-06-28 17:20:20|1178.04|1172.64|1177.67|1172.27|1178.12|1172.72|1177.4|1172|33
1656436830000|2022-06-28 17:20:30|1177.53|1172.13|1177.91|1172.51|1177.98|1172.58|1177.47|1172.07|29
1656436840000|2022-06-28 17:20:40|1177.84|1172.44|1177.47|1172.07|1177.99|1172.59|1177.47|1172.07|30
1656436850000|2022-06-28 17:20:50|1177.43|1172.03|1176.5|1171.1|1177.6|1172.2|1176.38|1170.98|30
1656436860000|2022-06-28 17:21:00|1176.46|1171.06|1176.13|1170.73|1176.58|1171.18|1176.13|1170.73|31
1656436870000|2022-06-28 17:21:10|1176.11|1170.71|1174.74|1169.34|1176.14|1170.74|1174.46|1169.06|35
1656436880000|2022-06-28 17:21:20|1174.86|1169.46|1175.06|1169.66|1175.1|1169.7|1174.79|1169.39|37
1656436890000|2022-06-28 17:21:30|1174.93|1169.53|1175.46|1170.06|1175.46|1170.06|1174.91|1169.51|30
1656436900000|2022-06-28 17:21:40|1175.51|1170.11|1175.75|1170.35|1175.85|1170.45|1175.51|1170.11|35
1656436910000|2022-06-28 17:21:50|1175.72|1170.32|1175.63|1170.23|1175.81|1170.41|1175.54|1170.14|36
1656436920000|2022-06-28 17:22:00|1175.61|1170.21|1175.76|1170.36|1175.88|1170.48|1175.61|1170.21|34
1656436930000|2022-06-28 17:22:10|1175.78|1170.38|1175.87|1170.47|1175.95|1170.55|1175.78|1170.38|32
1656436940000|2022-06-28 17:22:20|1175.85|1170.45|1176.15|1170.75|1176.16|1170.76|1175.84|1170.44|28
1656436950000|2022-06-28 17:22:30|1176.17|1170.77|1176.52|1171.12|1176.82|1171.42|1176.15|1170.75|30
1656436960000|2022-06-28 17:22:40|1176.51|1171.11|1176.39|1170.99|1176.56|1171.16|1176.19|1170.79|34
1656436970000|2022-06-28 17:22:50|1176.4|1171|1176.62|1171.22|1176.73|1171.33|1176.37|1170.97|28
1656436980000|2022-06-28 17:23:00|1176.57|1171.17|1176.59|1171.19|1176.78|1171.38|1176.35|1170.95|34
1656436990000|2022-06-28 17:23:10|1176.56|1171.16|1176.49|1171.09|1176.59|1171.19|1176.39|1170.99|33
1656437000000|2022-06-28 17:23:20|1176.48|1171.08|1177.54|1172.14|1177.54|1172.14|1176.48|1171.08|32
1656437010000|2022-06-28 17:23:30|1177.4|1172|1177.27|1171.87|1177.64|1172.24|1177.2|1171.8|36
1656437020000|2022-06-28 17:23:40|1177.31|1171.91|1177.55|1172.15|1177.7|1172.3|1177.21|1171.81|34
1656437030000|2022-06-28 17:23:50|1177.59|1172.19|1177.72|1172.32|1177.86|1172.46|1177.52|1172.12|25
1656437040000|2022-06-28 17:24:00|1177.73|1172.33|1177.97|1172.57|1178.02|1172.62|1177.61|1172.21|36
1656437050000|2022-06-28 17:24:10|1177.99|1172.59|1178.06|1172.66|1178.2|1172.8|1177.96|1172.56|30
1656437060000|2022-06-28 17:24:20|1178.08|1172.68|1178.22|1172.82|1178.33|1172.93|1178.08|1172.68|33
1656437070000|2022-06-28 17:24:30|1178.15|1172.75|1178.31|1172.91|1178.34|1172.94|1178.1|1172.7|32
1656437080000|2022-06-28 17:24:40|1178.32|1172.92|1178.49|1173.09|1178.49|1173.09|1177.98|1172.58|33
1656437090000|2022-06-28 17:24:50|1178.51|1173.11|1177.82|1172.42|1178.51|1173.11|1177.82|1172.42|31
1656437100000|2022-06-28 17:25:00|1177.81|1172.41|1178.11|1172.71|1178.2|1172.8|1177.81|1172.41|35
1656437110000|2022-06-28 17:25:10|1178.12|1172.72|1177.69|1172.29|1178.24|1172.84|1177.69|1172.29|31
1656437120000|2022-06-28 17:25:20|1177.74|1172.34|1177.81|1172.41|1177.91|1172.51|1177.68|1172.28|30
1656437130000|2022-06-28 17:25:30|1177.75|1172.35|1177.63|1172.23|1177.83|1172.43|1177.47|1172.07|31
1656437140000|2022-06-28 17:25:40|1177.65|1172.25|1176.91|1171.51|1177.71|1172.31|1176.78|1171.38|19
1656437150000|2022-06-28 17:25:50|1176.9|1171.5|1176.2|1170.8|1176.9|1171.5|1176.11|1170.71|31
1656437160000|2022-06-28 17:26:00|1176.19|1170.79|1176.52|1171.12|1176.57|1171.17|1176.19|1170.79|31
1656437170000|2022-06-28 17:26:10|1176.48|1171.08|1177.34|1171.94|1177.34|1171.94|1176.48|1171.08|33
1656437180000|2022-06-28 17:26:20|1177.3|1171.9|1178.68|1173.28|1178.68|1173.28|1177.3|1171.9|34
1656437190000|2022-06-28 17:26:30|1178.69|1173.29|1180.08|1174.68|1180.39|1174.99|1178.69|1173.29|32
1656437200000|2022-06-28 17:26:40|1180.04|1174.64|1179.9|1174.5|1180.28|1174.88|1179.63|1174.23|29
1656437210000|2022-06-28 17:26:50|1179.84|1174.44|1180.1|1174.7|1180.17|1174.77|1179.8|1174.4|38
1656437220000|2022-06-28 17:27:00|1180.02|1174.62|1180.79|1175.39|1180.87|1175.47|1179.96|1174.56|29
1656437230000|2022-06-28 17:27:10|1180.84|1175.44|1180.83|1175.43|1180.99|1175.59|1180.62|1175.22|33
1656437240000|2022-06-28 17:27:20|1180.78|1175.38|1180.73|1175.33|1180.86|1175.46|1180.6|1175.2|25
1656437250000|2022-06-28 17:27:30|1180.75|1175.35|1180.42|1175.02|1180.75|1175.35|1180.36|1174.96|30
1656437260000|2022-06-28 17:27:40|1180.36|1174.96|1179.58|1174.18|1180.36|1174.96|1179.55|1174.15|33
1656437270000|2022-06-28 17:27:50|1179.57|1174.17|1179.39|1173.99|1179.61|1174.21|1179.39|1173.99|32
1656437280000|2022-06-28 17:28:00|1179.38|1173.98|1178.51|1173.11|1179.49|1174.09|1178.51|1173.11|34
1656437290000|2022-06-28 17:28:10|1178.6|1173.2|1178.32|1172.92|1178.6|1173.2|1178.15|1172.75|36
1656437300000|2022-06-28 17:28:20|1178.34|1172.94|1178.39|1172.99|1178.53|1173.13|1178.32|1172.92|32
1656437310000|2022-06-28 17:28:30|1178.36|1172.96|1179.2|1173.8|1179.4|1174|1178.3|1172.9|33
1656437320000|2022-06-28 17:28:40|1179.25|1173.85|1179.12|1173.72|1179.3|1173.9|1178.88|1173.48|29
1656437330000|2022-06-28 17:28:50|1179.09|1173.69|1179.88|1174.48|1179.89|1174.49|1179.09|1173.69|31
1656437340000|2022-06-28 17:29:00|1179.94|1174.54|1180.35|1174.95|1180.35|1174.95|1179.89|1174.49|29
1656437350000|2022-06-28 17:29:10|1180.3|1174.9|1180.34|1174.94|1180.34|1174.94|1179.94|1174.54|26
1656437360000|2022-06-28 17:29:20|1180.29|1174.89|1180.53|1175.13|1180.74|1175.34|1180.21|1174.81|25
1656437370000|2022-06-28 17:29:30|1180.61|1175.21|1180.08|1174.68|1180.72|1175.32|1179.91|1174.51|26
1656437380000|2022-06-28 17:29:40|1180.09|1174.69|1180.68|1175.28|1180.72|1175.32|1180|1174.6|35
1656437390000|2022-06-28 17:29:50|1180.72|1175.32|1180.32|1174.92|1180.79|1175.39|1180.15|1174.75|28
1656437400000|2022-06-28 17:30:00|1180.4|1175|1179.88|1174.48|1180.4|1175|1179.82|1174.42|31
1656437410000|2022-06-28 17:30:10|1179.79|1174.39|1180.57|1175.17|1180.59|1175.19|1179.79|1174.39|26
1656437420000|2022-06-28 17:30:20|1180.56|1175.16|1180.74|1175.34|1180.74|1175.34|1180.5|1175.1|21
1656437430000|2022-06-28 17:30:30|1180.84|1175.44|1180.89|1175.49|1180.89|1175.49|1180.7|1175.3|31
1656437440000|2022-06-28 17:30:40|1180.83|1175.43|1182.84|1177.44|1182.84|1177.44|1180.8|1175.4|31
1656437450000|2022-06-28 17:30:50|1182.97|1177.57|1182.93|1177.53|1183.02|1177.62|1182.68|1177.28|32
1656437460000|2022-06-28 17:31:00|1182.96|1177.56|1182.73|1177.33|1182.98|1177.58|1182.6|1177.2|33
1656437470000|2022-06-28 17:31:10|1182.93|1177.53|1183.42|1178.02|1183.42|1178.02|1182.7|1177.3|29
1656437480000|2022-06-28 17:31:20|1183.68|1178.28|1182.38|1176.98|1183.76|1178.36|1182.37|1176.97|36
1656437490000|2022-06-28 17:31:30|1182.39|1176.99|1182.44|1177.04|1182.45|1177.05|1181.97|1176.57|35
1656437500000|2022-06-28 17:31:40|1182.73|1177.33|1183.93|1178.53|1183.93|1178.53|1182.58|1177.18|30
1656437510000|2022-06-28 17:31:50|1183.94|1178.54|1183.8|1178.4|1184.74|1179.34|1183.51|1178.11|37
1656437520000|2022-06-28 17:32:00|1183.76|1178.36|1183.61|1178.21|1183.94|1178.54|1183.53|1178.13|33
1656437530000|2022-06-28 17:32:10|1183.58|1178.18|1182.78|1177.38|1183.59|1178.19|1182.67|1177.27|37
1656437540000|2022-06-28 17:32:20|1182.75|1177.35|1183.28|1177.88|1183.33|1177.93|1182.75|1177.35|35
1656437550000|2022-06-28 17:32:30|1183.27|1177.87|1183.57|1178.17|1183.72|1178.32|1183.27|1177.87|32
1656437560000|2022-06-28 17:32:40|1183.55|1178.15|1183.59|1178.19|1183.77|1178.37|1183.42|1178.02|37
1656437570000|2022-06-28 17:32:50|1183.63|1178.23|1183.39|1177.99|1183.63|1178.23|1183.39|1177.99|35
1656437580000|2022-06-28 17:33:00|1183.4|1178|1183.67|1178.27|1184.23|1178.83|1183.4|1178|37
1656437590000|2022-06-28 17:33:10|1183.66|1178.26|1183.92|1178.52|1183.95|1178.55|1183.64|1178.24|32
1656437600000|2022-06-28 17:33:20|1183.91|1178.51|1183.83|1178.43|1184.16|1178.76|1183.74|1178.34|32
1656437610000|2022-06-28 17:33:30|1183.85|1178.45|1183.81|1178.41|1183.98|1178.58|1183.68|1178.28|29
1656437620000|2022-06-28 17:33:40|1183.8|1178.4|1183.79|1178.39|1183.86|1178.46|1183.51|1178.11|35
1656437630000|2022-06-28 17:33:50|1183.78|1178.38|1183.64|1178.24|1183.78|1178.38|1183.58|1178.18|31
1656437640000|2022-06-28 17:34:00|1183.65|1178.25|1183.6|1178.2|1183.8|1178.4|1183.5|1178.1|28
1656437650000|2022-06-28 17:34:10|1183.63|1178.23|1182.88|1177.48|1183.63|1178.23|1182.88|1177.48|34
1656437660000|2022-06-28 17:34:20|1182.89|1177.49|1183.1|1177.7|1183.16|1177.76|1182.81|1177.41|33
1656437670000|2022-06-28 17:34:30|1183.06|1177.66|1183.25|1177.85|1183.35|1177.95|1182.87|1177.47|35
1656437680000|2022-06-28 17:34:40|1183.23|1177.83|1183.24|1177.84|1183.47|1178.07|1183.23|1177.83|32
1656437690000|2022-06-28 17:34:50|1183.16|1177.76|1183|1177.6|1183.2|1177.8|1182.99|1177.59|31
1656437700000|2022-06-28 17:35:00|1182.97|1177.57|1183.21|1177.81|1183.46|1178.06|1182.82|1177.42|36
1656437710000|2022-06-28 17:35:10|1183.25|1177.85|1183.16|1177.76|1183.28|1177.88|1183.08|1177.68|32
1656437720000|2022-06-28 17:35:20|1183.17|1177.77|1183.25|1177.85|1183.25|1177.85|1182.97|1177.57|31
1656437730000|2022-06-28 17:35:30|1183.29|1177.89|1183.28|1177.88|1183.34|1177.94|1183.17|1177.77|29
1656437740000|2022-06-28 17:35:40|1183.29|1177.89|1183.3|1177.9|1183.53|1178.13|1183.25|1177.85|31
1656437750000|2022-06-28 17:35:50|1183.26|1177.86|1183.21|1177.81|1183.26|1177.86|1183.05|1177.65|26
1656437760000|2022-06-28 17:36:00|1183.2|1177.8|1183.25|1177.85|1183.27|1177.87|1183.11|1177.71|27
1656437770000|2022-06-28 17:36:10|1183.26|1177.86|1183.08|1177.68|1183.27|1177.87|1183.08|1177.68|27
1656437780000|2022-06-28 17:36:20|1183.12|1177.72|1183.16|1177.76|1183.35|1177.95|1183.11|1177.71|29
1656437790000|2022-06-28 17:36:30|1183.17|1177.77|1181.69|1176.29|1183.22|1177.82|1181.69|1176.29|33
1656437800000|2022-06-28 17:36:40|1181.67|1176.27|1181.4|1176|1181.69|1176.29|1181.09|1175.69|35
1656437810000|2022-06-28 17:36:50|1181.68|1176.28|1181.55|1176.15|1181.69|1176.29|1181.34|1175.94|34
1656437820000|2022-06-28 17:37:00|1181.53|1176.13|1181.66|1176.26|1181.73|1176.33|1181.15|1175.75|36
1656437830000|2022-06-28 17:37:10|1181.67|1176.27|1182.11|1176.71|1182.11|1176.71|1181.64|1176.24|31
1656437840000|2022-06-28 17:37:20|1182.13|1176.73|1181.94|1176.54|1182.4|1177|1181.82|1176.42|33
1656437850000|2022-06-28 17:37:30|1181.93|1176.53|1182.51|1177.11|1182.51|1177.11|1181.93|1176.53|23
1656437860000|2022-06-28 17:37:40|1182.52|1177.12|1182.23|1176.83|1182.68|1177.28|1182.18|1176.78|28
1656437870000|2022-06-28 17:37:50|1182.25|1176.85|1182.11|1176.71|1182.36|1176.96|1182.11|1176.71|26
1656437880000|2022-06-28 17:38:00|1182.16|1176.76|1182.22|1176.82|1182.5|1177.1|1182.15|1176.75|29
1656437890000|2022-06-28 17:38:10|1182.23|1176.83|1182.25|1176.85|1182.27|1176.87|1182.13|1176.73|23
1656437900000|2022-06-28 17:38:20|1182.21|1176.81|1182.29|1176.89|1182.41|1177.01|1182.2|1176.8|26
1656437910000|2022-06-28 17:38:30|1182.26|1176.86|1182.65|1177.25|1182.66|1177.26|1182.26|1176.86|28
1656437920000|2022-06-28 17:38:40|1182.66|1177.26|1181.58|1176.18|1182.66|1177.26|1181.57|1176.17|32
1656437930000|2022-06-28 17:38:50|1181.53|1176.13|1181.19|1175.79|1181.63|1176.23|1181.1|1175.7|36
1656437940000|2022-06-28 17:39:00|1181.17|1175.77|1180.87|1175.47|1181.29|1175.89|1180.87|1175.47|35
1656437950000|2022-06-28 17:39:10|1180.82|1175.42|1180.66|1175.26|1181.05|1175.65|1180.66|1175.26|33
1656437960000|2022-06-28 17:39:20|1180.68|1175.28|1179.87|1174.47|1180.68|1175.28|1179.85|1174.45|36
1656437970000|2022-06-28 17:39:30|1179.81|1174.41|1179.32|1173.92|1179.81|1174.41|1178.77|1173.37|37
1656437980000|2022-06-28 17:39:40|1179.27|1173.87|1180.32|1174.92|1180.4|1175|1179.27|1173.87|35
1656437990000|2022-06-28 17:39:50|1180.19|1174.79|1179.49|1174.09|1180.28|1174.88|1179.4|1174|35
1656438000000|2022-06-28 17:40:00|1179.45|1174.05|1179|1173.6|1179.45|1174.05|1178.77|1173.37|36
1656438010000|2022-06-28 17:40:10|1178.99|1173.59|1179.7|1174.3|1179.84|1174.44|1178.77|1173.37|33
1656438020000|2022-06-28 17:40:20|1179.71|1174.31|1179.97|1174.57|1180.06|1174.66|1179.47|1174.07|34
1656438030000|2022-06-28 17:40:30|1179.96|1174.56|1179.97|1174.57|1180.01|1174.61|1179.8|1174.4|26
1656438040000|2022-06-28 17:40:40|1180.07|1174.67|1179.41|1174.01|1180.08|1174.68|1179.33|1173.93|34
1656438050000|2022-06-28 17:40:50|1179.42|1174.02|1179.24|1173.84|1179.44|1174.04|1179.12|1173.72|35
1656438060000|2022-06-28 17:41:00|1179.25|1173.85|1179.42|1174.02|1179.56|1174.16|1178.93|1173.53|37
1656438070000|2022-06-28 17:41:10|1179.4|1174|1178.52|1173.12|1179.4|1174|1178.38|1172.98|30
1656438080000|2022-06-28 17:41:20|1178.55|1173.15|1178.77|1173.37|1178.82|1173.42|1178.49|1173.09|30
1656438090000|2022-06-28 17:41:30|1178.76|1173.36|1179.3|1173.9|1179.39|1173.99|1178.73|1173.33|35
1656438100000|2022-06-28 17:41:40|1179.38|1173.98|1180.27|1174.87|1180.28|1174.88|1179.33|1173.93|34
1656438110000|2022-06-28 17:41:50|1180.25|1174.85|1180.43|1175.03|1180.56|1175.16|1180.13|1174.73|33
1656438120000|2022-06-28 17:42:00|1180.42|1175.02|1180.3|1174.9|1180.51|1175.11|1180.08|1174.68|34
1656438130000|2022-06-28 17:42:10|1180.29|1174.89|1180.11|1174.71|1180.41|1175.01|1179.92|1174.52|32
1656438140000|2022-06-28 17:42:20|1180.07|1174.67|1180.23|1174.83|1180.31|1174.91|1180.07|1174.67|31
1656438150000|2022-06-28 17:42:30|1180.26|1174.86|1180.54|1175.14|1180.82|1175.42|1180.26|1174.86|39
1656438160000|2022-06-28 17:42:40|1180.55|1175.15|1180.61|1175.21|1180.82|1175.42|1180.55|1175.15|39
1656438170000|2022-06-28 17:42:50|1180.56|1175.16|1180.08|1174.68|1180.72|1175.32|1180.08|1174.68|29
1656438180000|2022-06-28 17:43:00|1179.96|1174.56|1180.25|1174.85|1180.28|1174.88|1179.92|1174.52|30
1656438190000|2022-06-28 17:43:10|1180.24|1174.84|1180.21|1174.81|1180.24|1174.84|1180.14|1174.74|21
1656438200000|2022-06-28 17:43:20|1180.2|1174.8|1179.71|1174.31|1180.2|1174.8|1179.57|1174.17|34
1656438210000|2022-06-28 17:43:30|1179.77|1174.37|1180.1|1174.7|1180.18|1174.78|1179.71|1174.31|36
1656438220000|2022-06-28 17:43:40|1180.19|1174.79|1180.64|1175.24|1180.69|1175.29|1180.12|1174.72|30
1656438230000|2022-06-28 17:43:50|1180.54|1175.14|1180.4|1175|1180.59|1175.19|1180.3|1174.9|31
1656438240000|2022-06-28 17:44:00|1180.39|1174.99|1179.99|1174.59|1180.5|1175.1|1179.99|1174.59|29
1656438250000|2022-06-28 17:44:10|1180.17|1174.77|1180.29|1174.89|1180.37|1174.97|1179.97|1174.57|34
1656438260000|2022-06-28 17:44:20|1180.26|1174.86|1180.5|1175.1|1180.5|1175.1|1180.15|1174.75|27
1656438270000|2022-06-28 17:44:30|1180.55|1175.15|1180.2|1174.8|1180.56|1175.16|1180.2|1174.8|26
1656438280000|2022-06-28 17:44:40|1179.95|1174.55|1180.27|1174.87|1180.37|1174.97|1179.95|1174.55|31
1656438290000|2022-06-28 17:44:50|1180.42|1175.02|1180.1|1174.7|1180.45|1175.05|1180|1174.6|33
1656438300000|2022-06-28 17:45:00|1180.11|1174.71|1179.93|1174.53|1180.21|1174.81|1179.86|1174.46|25
1656438310000|2022-06-28 17:45:10|1179.94|1174.54|1179.77|1174.37|1179.97|1174.57|1179.77|1174.37|32
1656438320000|2022-06-28 17:45:20|1179.78|1174.38|1179.83|1174.43|1179.86|1174.46|1179.64|1174.24|28
1656438330000|2022-06-28 17:45:30|1179.85|1174.45|1180|1174.6|1180.2|1174.8|1179.79|1174.39|28
1656438340000|2022-06-28 17:45:40|1179.99|1174.59|1181.08|1175.68|1181.08|1175.68|1179.97|1174.57|35
1656438350000|2022-06-28 17:45:50|1181.1|1175.7|1181.08|1175.68|1181.21|1175.81|1181|1175.6|29
1656438360000|2022-06-28 17:46:00|1181.1|1175.7|1181.16|1175.76|1181.16|1175.76|1180.93|1175.53|31
1656438370000|2022-06-28 17:46:10|1181.13|1175.73|1180.88|1175.48|1181.17|1175.77|1180.86|1175.46|31
1656438380000|2022-06-28 17:46:20|1180.9|1175.5|1180.68|1175.28|1181.03|1175.63|1180.65|1175.25|31
1656438390000|2022-06-28 17:46:30|1180.69|1175.29|1180.62|1175.22|1180.79|1175.39|1180.61|1175.21|29
1656438400000|2022-06-28 17:46:40|1180.73|1175.33|1178.97|1173.57|1180.79|1175.39|1178.97|1173.57|35
1656438410000|2022-06-28 17:46:50|1178.98|1173.58|1178.9|1173.5|1179.07|1173.67|1178.71|1173.31|36
1656438420000|2022-06-28 17:47:00|1178.94|1173.54|1179.07|1173.67|1179.3|1173.9|1178.94|1173.54|28
1656438430000|2022-06-28 17:47:10|1179.11|1173.71|1178.65|1173.25|1179.11|1173.71|1178.46|1173.06|33
1656438440000|2022-06-28 17:47:20|1178.64|1173.24|1179.26|1173.86|1179.26|1173.86|1178.62|1173.22|29
1656438450000|2022-06-28 17:47:30|1179.31|1173.91|1179.72|1174.32|1180.07|1174.67|1179.31|1173.91|31
1656438460000|2022-06-28 17:47:40|1179.71|1174.31|1179.41|1174.01|1179.83|1174.43|1179.41|1174.01|31
1656438470000|2022-06-28 17:47:50|1179.35|1173.95|1178.68|1173.28|1179.35|1173.95|1178.34|1172.94|35
1656438480000|2022-06-28 17:48:00|1178.94|1173.54|1178.72|1173.32|1178.94|1173.54|1178.51|1173.11|35
1656438490000|2022-06-28 17:48:10|1178.79|1173.39|1178.78|1173.38|1178.84|1173.44|1178.38|1172.98|33
1656438500000|2022-06-28 17:48:20|1178.79|1173.39|1179.35|1173.95|1179.38|1173.98|1178.77|1173.37|26
1656438510000|2022-06-28 17:48:30|1179.37|1173.97|1179.79|1174.39|1179.79|1174.39|1179.33|1173.93|27
1656438520000|2022-06-28 17:48:40|1179.8|1174.4|1180.19|1174.79|1180.53|1175.13|1179.8|1174.4|35
1656438530000|2022-06-28 17:48:50|1180.18|1174.78|1180.5|1175.1|1180.71|1175.31|1180|1174.6|36
1656438540000|2022-06-28 17:49:00|1180.52|1175.12|1182.13|1176.73|1182.34|1176.94|1180.46|1175.06|35
1656438550000|2022-06-28 17:49:10|1182.14|1176.74|1182.18|1176.78|1182.3|1176.9|1181.93|1176.53|35
1656438560000|2022-06-28 17:49:20|1182.16|1176.76|1181.84|1176.44|1182.24|1176.84|1181.84|1176.44|27
1656438570000|2022-06-28 17:49:30|1181.96|1176.56|1181.44|1176.04|1181.96|1176.56|1181.43|1176.03|33
1656438580000|2022-06-28 17:49:40|1181.56|1176.16|1181.04|1175.64|1181.57|1176.17|1181.02|1175.62|29
1656438590000|2022-06-28 17:49:50|1181.1|1175.7|1181.12|1175.72|1181.2|1175.8|1181.05|1175.65|27
1656438600000|2022-06-28 17:50:00|1181.13|1175.73|1181.63|1176.23|1181.79|1176.39|1181.11|1175.71|34
1656438610000|2022-06-28 17:50:10|1181.76|1176.36|1182.04|1176.64|1182.19|1176.79|1181.57|1176.17|35
1656438620000|2022-06-28 17:50:20|1182.11|1176.71|1181.6|1176.2|1182.13|1176.73|1181.6|1176.2|34
1656438630000|2022-06-28 17:50:30|1181.65|1176.25|1181.39|1175.99|1181.77|1176.37|1181.31|1175.91|29
1656438640000|2022-06-28 17:50:40|1181.38|1175.98|1181.45|1176.05|1181.45|1176.05|1181.3|1175.9|29
1656438650000|2022-06-28 17:50:50|1181.5|1176.1|1181.49|1176.09|1181.76|1176.36|1181.38|1175.98|33
1656438660000|2022-06-28 17:51:00|1181.47|1176.07|1181.36|1175.96|1181.47|1176.07|1181.34|1175.94|13
1656438670000|2022-06-28 17:51:10|1181.37|1175.97|1181.95|1176.55|1182.35|1176.95|1181.35|1175.95|30
1656438680000|2022-06-28 17:51:20|1181.88|1176.48|1182.11|1176.71|1182.12|1176.72|1181.88|1176.48|31
1656438690000|2022-06-28 17:51:30|1182.05|1176.65|1181.64|1176.24|1182.08|1176.68|1181.49|1176.09|30
1656438700000|2022-06-28 17:51:40|1181.61|1176.21|1182.44|1177.04|1182.51|1177.11|1181.6|1176.2|33
1656438710000|2022-06-28 17:51:50|1182.45|1177.05|1182.17|1176.77|1182.47|1177.07|1182.15|1176.75|38
1656438720000|2022-06-28 17:52:00|1182.18|1176.78|1181.25|1175.85|1182.23|1176.83|1181.25|1175.85|36
1656438730000|2022-06-28 17:52:10|1181.26|1175.86|1181.29|1175.89|1181.56|1176.16|1181.1|1175.7|34
1656438740000|2022-06-28 17:52:20|1181.28|1175.88|1181.36|1175.96|1181.36|1175.96|1181.05|1175.65|29
1656438750000|2022-06-28 17:52:30|1181.32|1175.92|1181.35|1175.95|1181.42|1176.02|1181.21|1175.81|25
1656438760000|2022-06-28 17:52:40|1181.36|1175.96|1181.46|1176.06|1181.75|1176.35|1181.35|1175.95|33
1656438770000|2022-06-28 17:52:50|1181.47|1176.07|1181.94|1176.54|1182.06|1176.66|1181.47|1176.07|33
1656438780000|2022-06-28 17:53:00|1181.93|1176.53|1181.78|1176.38|1182.05|1176.65|1181.67|1176.27|35
1656438790000|2022-06-28 17:53:10|1181.7|1176.3|1181.4|1176|1181.73|1176.33|1181.32|1175.92|34
1656438800000|2022-06-28 17:53:20|1181.39|1175.99|1181.53|1176.13|1181.53|1176.13|1181.22|1175.82|27
1656438810000|2022-06-28 17:53:30|1181.54|1176.14|1181.45|1176.05|1181.55|1176.15|1181.39|1175.99|24
1656438820000|2022-06-28 17:53:40|1181.46|1176.06|1181.19|1175.79|1181.46|1176.06|1181.14|1175.74|25
1656438830000|2022-06-28 17:53:50|1181.18|1175.78|1180.82|1175.42|1181.21|1175.81|1180.8|1175.4|29
1656438840000|2022-06-28 17:54:00|1180.85|1175.45|1180.25|1174.85|1180.96|1175.56|1180.18|1174.78|29
1656438850000|2022-06-28 17:54:10|1180.23|1174.83|1180.13|1174.73|1180.41|1175.01|1180.08|1174.68|24
1656438860000|2022-06-28 17:54:20|1180.15|1174.75|1179.79|1174.39|1180.15|1174.75|1179.67|1174.27|34
1656438870000|2022-06-28 17:54:30|1179.81|1174.41|1179.72|1174.32|1179.98|1174.58|1179.71|1174.31|32
1656438880000|2022-06-28 17:54:40|1179.8|1174.4|1180.42|1175.02|1180.42|1175.02|1179.65|1174.25|33
1656438890000|2022-06-28 17:54:50|1180.51|1175.11|1180.15|1174.75|1180.71|1175.31|1180.09|1174.69|34
1656438900000|2022-06-28 17:55:00|1180.16|1174.76|1180.68|1175.28|1180.68|1175.28|1180.14|1174.74|36
1656438910000|2022-06-28 17:55:10|1180.7|1175.3|1180.53|1175.13|1180.71|1175.31|1180.48|1175.08|28
1656438920000|2022-06-28 17:55:20|1180.52|1175.12|1180.73|1175.33|1181.11|1175.71|1180.5|1175.1|29
1656438930000|2022-06-28 17:55:30|1180.7|1175.3|1180.8|1175.4|1181.1|1175.7|1180.65|1175.25|30
1656438940000|2022-06-28 17:55:40|1180.75|1175.35|1180.46|1175.06|1180.83|1175.43|1180.32|1174.92|34
1656438950000|2022-06-28 17:55:50|1180.52|1175.12|1180.63|1175.23|1180.68|1175.28|1180.52|1175.12|29
1656438960000|2022-06-28 17:56:00|1180.64|1175.24|1180.28|1174.88|1180.67|1175.27|1180.27|1174.87|25
1656438970000|2022-06-28 17:56:10|1180.32|1174.92|1180.21|1174.81|1180.42|1175.02|1180.21|1174.81|28
1656438980000|2022-06-28 17:56:20|1180.2|1174.8|1179.35|1173.95|1180.24|1174.84|1179.33|1173.93|29
1656438990000|2022-06-28 17:56:30|1179.39|1173.99|1179.48|1174.08|1179.48|1174.08|1179.2|1173.8|28
1656439000000|2022-06-28 17:56:40|1179.41|1174.01|1179.4|1174|1179.65|1174.25|1179.4|1174|32
1656439010000|2022-06-28 17:56:50|1179.41|1174.01|1179.52|1174.12|1179.59|1174.19|1179.34|1173.94|25
1656439020000|2022-06-28 17:57:00|1179.54|1174.14|1179.33|1173.93|1179.54|1174.14|1179.15|1173.75|27
1656439030000|2022-06-28 17:57:10|1179.32|1173.92|1179.12|1173.72|1179.44|1174.04|1179.12|1173.72|25
1656439040000|2022-06-28 17:57:20|1179.06|1173.66|1178.8|1173.4|1179.19|1173.79|1178.71|1173.31|35
1656439050000|2022-06-28 17:57:30|1178.79|1173.39|1178.62|1173.22|1178.82|1173.42|1178.42|1173.02|39
1656439060000|2022-06-28 17:57:40|1178.67|1173.27|1178.93|1173.53|1178.98|1173.58|1178.55|1173.15|29
1656439070000|2022-06-28 17:57:50|1178.94|1173.54|1179.35|1173.95|1179.35|1173.95|1178.94|1173.54|32
1656439080000|2022-06-28 17:58:00|1179.29|1173.89|1178.32|1172.92|1179.29|1173.89|1178.32|1172.92|34
1656439090000|2022-06-28 17:58:10|1178.22|1172.82|1178.28|1172.88|1178.58|1173.18|1178|1172.6|34
1656439100000|2022-06-28 17:58:20|1178.29|1172.89|1178.84|1173.44|1178.99|1173.59|1178.29|1172.89|35
1656439110000|2022-06-28 17:58:30|1178.85|1173.45|1178.49|1173.09|1178.9|1173.5|1178.36|1172.96|32
1656439120000|2022-06-28 17:58:40|1178.48|1173.08|1178.71|1173.31|1178.88|1173.48|1178.41|1173.01|30
1656439130000|2022-06-28 17:58:50|1178.74|1173.34|1179|1173.6|1179.05|1173.65|1178.66|1173.26|23
1656439140000|2022-06-28 17:59:00|1178.98|1173.58|1178.23|1172.83|1179|1173.6|1178.23|1172.83|35
1656439150000|2022-06-28 17:59:10|1178.15|1172.75|1178.23|1172.83|1178.54|1173.14|1178.05|1172.65|34
1656439160000|2022-06-28 17:59:20|1178.19|1172.79|1178.6|1173.2|1178.6|1173.2|1178.13|1172.73|34
1656439170000|2022-06-28 17:59:30|1178.57|1173.17|1179.01|1173.61|1179.24|1173.84|1178.57|1173.17|32
1656439180000|2022-06-28 17:59:40|1179|1173.6|1179.84|1174.44|1179.84|1174.44|1179|1173.6|28
1656439190000|2022-06-28 17:59:50|1179.83|1174.43|1179.79|1174.39|1180.07|1174.67|1179.78|1174.38|34
1656439200000|2022-06-28 18:00:00|1179.8|1174.4|1178.82|1173.42|1179.8|1174.4|1178.77|1173.37|34
1656439210000|2022-06-28 18:00:10|1178.83|1173.43|1179.09|1173.69|1179.09|1173.69|1178.77|1173.37|31
1656439220000|2022-06-28 18:00:20|1179.06|1173.66|1178.98|1173.58|1179.23|1173.83|1178.94|1173.54|30
1656439230000|2022-06-28 18:00:30|1178.99|1173.59|1178.91|1173.51|1179.06|1173.66|1178.91|1173.51|29
1656439240000|2022-06-28 18:00:40|1179.21|1173.81|1179.07|1173.67|1179.55|1174.15|1179.07|1173.67|35
1656439250000|2022-06-28 18:00:50|1179.04|1173.64|1178.74|1173.34|1179.04|1173.64|1178.74|1173.34|26
1656439260000|2022-06-28 18:01:00|1178.72|1173.32|1178.74|1173.34|1179.03|1173.63|1178.71|1173.31|35
1656439270000|2022-06-28 18:01:10|1178.82|1173.42|1178.86|1173.46|1178.9|1173.5|1178.68|1173.28|34
1656439280000|2022-06-28 18:01:20|1178.84|1173.44|1178.29|1172.89|1178.86|1173.46|1178.25|1172.85|33
1656439290000|2022-06-28 18:01:30|1178.31|1172.91|1178.53|1173.13|1178.53|1173.13|1178.3|1172.9|29
1656439300000|2022-06-28 18:01:40|1178.52|1173.12|1178.79|1173.39|1178.91|1173.51|1178.43|1173.03|26
1656439310000|2022-06-28 18:01:50|1178.89|1173.49|1179.16|1173.76|1179.16|1173.76|1178.59|1173.19|30
1656439320000|2022-06-28 18:02:00|1179.17|1173.77|1179.26|1173.86|1179.29|1173.89|1179.04|1173.64|32
1656439330000|2022-06-28 18:02:10|1179.25|1173.85|1179.54|1174.14|1180|1174.6|1179.23|1173.83|37
1656439340000|2022-06-28 18:02:20|1179.48|1174.08|1178.68|1173.28|1179.48|1174.08|1178.47|1173.07|35
1656439350000|2022-06-28 18:02:30|1178.71|1173.31|1178.69|1173.29|1178.78|1173.38|1178.39|1172.99|32
1656439360000|2022-06-28 18:02:40|1178.72|1173.32|1178.55|1173.15|1178.83|1173.43|1178.52|1173.12|31
1656439370000|2022-06-28 18:02:50|1178.53|1173.13|1178.38|1172.98|1178.53|1173.13|1178.38|1172.98|26
1656439380000|2022-06-28 18:03:00|1178.37|1172.97|1178.4|1173|1178.4|1173|1178.29|1172.89|20
1656439390000|2022-06-28 18:03:10|1178.34|1172.94|1178.32|1172.92|1178.47|1173.07|1178.25|1172.85|29
1656439400000|2022-06-28 18:03:20|1178.34|1172.94|1178.12|1172.72|1178.41|1173.01|1178.12|1172.72|34
1656439410000|2022-06-28 18:03:30|1178.14|1172.74|1178.19|1172.79|1178.32|1172.92|1178.08|1172.68|31
1656439420000|2022-06-28 18:03:40|1178.16|1172.76|1178.08|1172.68|1178.22|1172.82|1178.04|1172.64|25
1656439430000|2022-06-28 18:03:50|1178.04|1172.64|1178.13|1172.73|1178.21|1172.81|1177.98|1172.58|23
1656439440000|2022-06-28 18:04:00|1177.74|1172.34|1178.06|1172.66|1178.08|1172.68|1177.59|1172.19|33
1656439450000|2022-06-28 18:04:10|1177.94|1172.54|1177.43|1172.03|1177.96|1172.56|1177.37|1171.97|35
1656439460000|2022-06-28 18:04:20|1177.44|1172.04|1176.9|1171.5|1177.44|1172.04|1176.47|1171.07|37
1656439470000|2022-06-28 18:04:30|1176.92|1171.52|1177.31|1171.91|1177.34|1171.94|1176.8|1171.4|29
1656439480000|2022-06-28 18:04:40|1177.34|1171.94|1177.16|1171.76|1177.35|1171.95|1177.16|1171.76|22
1656439490000|2022-06-28 18:04:50|1177.17|1171.77|1177.14|1171.74|1177.19|1171.79|1177.09|1171.69|24
1656439500000|2022-06-28 18:05:00|1177.11|1171.71|1177.81|1172.41|1177.85|1172.45|1177.11|1171.71|32
1656439510000|2022-06-28 18:05:10|1177.83|1172.43|1178.32|1172.92|1178.38|1172.98|1177.83|1172.43|34
1656439520000|2022-06-28 18:05:20|1178.4|1173|1178.31|1172.91|1178.54|1173.14|1178.27|1172.87|35
1656439530000|2022-06-28 18:05:30|1178.36|1172.96|1178.37|1172.97|1178.37|1172.97|1178.31|1172.91|19
1656439540000|2022-06-28 18:05:40|1178.4|1173|1178.19|1172.79|1178.4|1173|1178.07|1172.67|32
1656439550000|2022-06-28 18:05:50|1178.17|1172.77|1177.14|1171.74|1178.18|1172.78|1177.14|1171.74|34
1656439560000|2022-06-28 18:06:00|1177.1|1171.7|1176.87|1171.47|1177.1|1171.7|1176.79|1171.39|24
1656439570000|2022-06-28 18:06:10|1176.81|1171.41|1175.75|1170.35|1176.81|1171.41|1175.75|1170.35|38
1656439580000|2022-06-28 18:06:20|1175.77|1170.37|1175.53|1170.13|1176.03|1170.63|1175.25|1169.85|36
1656439590000|2022-06-28 18:06:30|1175.48|1170.08|1175.82|1170.42|1175.82|1170.42|1175.46|1170.06|35
1656439600000|2022-06-28 18:06:40|1175.76|1170.36|1175.43|1170.03|1175.79|1170.39|1175.38|1169.98|33
1656439610000|2022-06-28 18:06:50|1175.4|1170|1174.9|1169.5|1175.43|1170.03|1174.69|1169.29|34
1656439620000|2022-06-28 18:07:00|1174.92|1169.52|1174.69|1169.29|1174.94|1169.54|1174.34|1168.94|33
1656439630000|2022-06-28 18:07:10|1174.79|1169.39|1175.75|1170.35|1175.75|1170.35|1174.79|1169.39|33
1656439640000|2022-06-28 18:07:20|1175.72|1170.32|1175.59|1170.19|1175.76|1170.36|1175.15|1169.75|35
1656439650000|2022-06-28 18:07:30|1175.65|1170.25|1174.98|1169.58|1175.65|1170.25|1174.87|1169.47|35
1656439660000|2022-06-28 18:07:40|1175|1169.6|1174.4|1169|1175.03|1169.63|1174.39|1168.99|34
1656439670000|2022-06-28 18:07:50|1174.41|1169.01|1174.11|1168.71|1174.46|1169.06|1174.11|1168.71|35
1656439680000|2022-06-28 18:08:00|1174.05|1168.65|1173.65|1168.25|1174.05|1168.65|1173.39|1167.99|35
1656439690000|2022-06-28 18:08:10|1173.49|1168.09|1172.72|1167.32|1173.78|1168.38|1171.96|1166.56|40
1656439700000|2022-06-28 18:08:20|1172.66|1167.26|1172.36|1166.96|1172.98|1167.58|1172.11|1166.71|39
1656439710000|2022-06-28 18:08:30|1172.3|1166.9|1172.48|1167.08|1172.48|1167.08|1172.1|1166.7|37
1656439720000|2022-06-28 18:08:40|1172.51|1167.11|1172.3|1166.9|1172.54|1167.14|1171.82|1166.42|34
1656439730000|2022-06-28 18:08:50|1172.23|1166.83|1172.95|1167.55|1173|1167.6|1171.96|1166.56|36
1656439740000|2022-06-28 18:09:00|1173.01|1167.61|1172.79|1167.39|1173.1|1167.7|1172.79|1167.39|32
1656439750000|2022-06-28 18:09:10|1172.8|1167.4|1172.06|1166.66|1172.8|1167.4|1171.96|1166.56|30
1656439760000|2022-06-28 18:09:20|1172.01|1166.61|1169.16|1163.76|1172.03|1166.63|1168.29|1162.89|37
1656439770000|2022-06-28 18:09:30|1169.19|1163.79|1169.27|1163.87|1171.21|1165.81|1169.19|1163.79|39
1656439780000|2022-06-28 18:09:40|1169.29|1163.89|1168.17|1162.77|1169.29|1163.89|1167.85|1162.45|29
1656439790000|2022-06-28 18:09:50|1168.36|1162.96|1170.56|1165.16|1170.56|1165.16|1168.31|1162.91|38
1656439800000|2022-06-28 18:10:00|1170.62|1165.22|1170.09|1164.69|1171.28|1165.88|1169.38|1163.98|37
1656439810000|2022-06-28 18:10:10|1169.94|1164.54|1169.72|1164.32|1170.02|1164.62|1169.31|1163.91|35
1656439820000|2022-06-28 18:10:20|1169.69|1164.29|1168.54|1163.14|1169.8|1164.4|1168.41|1163.01|40
1656439830000|2022-06-28 18:10:30|1168.55|1163.15|1167.98|1162.58|1168.83|1163.43|1167.98|1162.58|39
1656439840000|2022-06-28 18:10:40|1167.99|1162.59|1167.73|1162.33|1168.21|1162.81|1166.93|1161.53|39
1656439850000|2022-06-28 18:10:50|1167.66|1162.26|1166.85|1161.45|1167.66|1162.26|1166.55|1161.15|40
1656439860000|2022-06-28 18:11:00|1166.82|1161.42|1168.69|1163.29|1168.69|1163.29|1166.82|1161.42|36
1656439870000|2022-06-28 18:11:10|1168.66|1163.26|1168.11|1162.71|1168.84|1163.44|1167.82|1162.42|36
1656439880000|2022-06-28 18:11:20|1168.14|1162.74|1169.37|1163.97|1169.44|1164.04|1168.14|1162.74|36
1656439890000|2022-06-28 18:11:30|1169.2|1163.8|1169.06|1163.66|1169.28|1163.88|1168.45|1163.05|39
1656439900000|2022-06-28 18:11:40|1168.92|1163.52|1167.88|1162.48|1168.92|1163.52|1167.75|1162.35|36
1656439910000|2022-06-28 18:11:50|1167.87|1162.47|1168.16|1162.76|1168.3|1162.9|1167.41|1162.01|37
1656439920000|2022-06-28 18:12:00|1167.83|1162.43|1167.38|1161.98|1168.1|1162.7|1167.21|1161.81|37
1656439930000|2022-06-28 18:12:10|1167.37|1161.97|1167.48|1162.08|1167.53|1162.13|1166.87|1161.47|34
1656439940000|2022-06-28 18:12:20|1167.46|1162.06|1167.37|1161.97|1167.51|1162.11|1167.18|1161.78|36
1656439950000|2022-06-28 18:12:30|1167.49|1162.09|1167.72|1162.32|1167.78|1162.38|1166.91|1161.51|39
1656439960000|2022-06-28 18:12:40|1167.74|1162.34|1167.78|1162.38|1168.26|1162.86|1167.69|1162.29|32
1656439970000|2022-06-28 18:12:50|1167.83|1162.43|1167.4|1162|1167.83|1162.43|1167.4|1162|30
1656439980000|2022-06-28 18:13:00|1167.53|1162.13|1166.98|1161.58|1167.53|1162.13|1166.97|1161.57|28
1656439990000|2022-06-28 18:13:10|1167|1161.6|1166.47|1161.07|1167.24|1161.84|1166.17|1160.77|33
1656440000000|2022-06-28 18:13:20|1166.38|1160.98|1166.03|1160.63|1166.41|1161.01|1166.03|1160.63|33
1656440010000|2022-06-28 18:13:30|1165.95|1160.55|1165.28|1159.88|1165.95|1160.55|1165.27|1159.87|29
1656440020000|2022-06-28 18:13:40|1165.38|1159.98|1164.41|1159.01|1165.62|1160.22|1164.41|1159.01|37
1656440030000|2022-06-28 18:13:50|1164.7|1159.3|1165.73|1160.33|1165.75|1160.35|1164.33|1158.93|39
1656440040000|2022-06-28 18:14:00|1165.71|1160.31|1165.45|1160.05|1165.73|1160.33|1165.02|1159.62|36
1656440050000|2022-06-28 18:14:10|1165.46|1160.06|1166.7|1161.3|1167.1|1161.7|1165.37|1159.97|37
1656440060000|2022-06-28 18:14:20|1166.73|1161.33|1166.24|1160.84|1166.78|1161.38|1166.02|1160.62|37
1656440070000|2022-06-28 18:14:30|1166.29|1160.89|1165.77|1160.37|1166.33|1160.93|1165.77|1160.37|35
1656440080000|2022-06-28 18:14:40|1165.66|1160.26|1164.88|1159.48|1165.71|1160.31|1164.8|1159.4|33
1656440090000|2022-06-28 18:14:50|1164.87|1159.47|1164.87|1159.47|1165.14|1159.74|1164.79|1159.39|36
1656440100000|2022-06-28 18:15:00|1164.86|1159.46|1164.52|1159.12|1164.86|1159.46|1163.85|1158.45|37
1656440110000|2022-06-28 18:15:10|1164.49|1159.09|1164.15|1158.75|1164.86|1159.46|1164.09|1158.69|39
1656440120000|2022-06-28 18:15:20|1164.27|1158.87|1162.22|1156.82|1164.27|1158.87|1162.21|1156.81|32
1656440130000|2022-06-28 18:15:30|1162.32|1156.92|1161.92|1156.52|1162.32|1156.92|1159.78|1154.38|39
1656440140000|2022-06-28 18:15:40|1161.89|1156.49|1161.2|1155.8|1162.25|1156.85|1161.04|1155.64|37
1656440150000|2022-06-28 18:15:50|1161.11|1155.71|1162.27|1156.87|1162.28|1156.88|1160.85|1155.45|40
1656440160000|2022-06-28 18:16:00|1162.4|1157|1161.63|1156.23|1162.45|1157.05|1161.27|1155.87|36
1656440170000|2022-06-28 18:16:10|1161.64|1156.24|1161.85|1156.45|1161.88|1156.48|1161.32|1155.92|37
1656440180000|2022-06-28 18:16:20|1161.84|1156.44|1162.11|1156.71|1162.13|1156.73|1161.57|1156.17|38
1656440190000|2022-06-28 18:16:30|1162.17|1156.77|1162.13|1156.73|1162.22|1156.82|1161.93|1156.53|36
1656440200000|2022-06-28 18:16:40|1162.12|1156.72|1160.55|1155.15|1162.47|1157.07|1160.5|1155.1|36
1656440210000|2022-06-28 18:16:50|1160.35|1154.95|1159.12|1153.72|1160.38|1154.98|1159.12|1153.72|34
1656440220000|2022-06-28 18:17:00|1159.16|1153.76|1161.3|1155.9|1161.3|1155.9|1159.04|1153.64|39
1656440230000|2022-06-28 18:17:10|1161.32|1155.92|1160.71|1155.31|1161.49|1156.09|1160.24|1154.84|37
1656440240000|2022-06-28 18:17:20|1160.63|1155.23|1159.6|1154.2|1160.63|1155.23|1159.34|1153.94|34
1656440250000|2022-06-28 18:17:30|1159.65|1154.25|1158.98|1153.58|1159.72|1154.32|1158.98|1153.58|38
1656440260000|2022-06-28 18:17:40|1158.96|1153.56|1158.5|1153.1|1158.96|1153.56|1157.05|1151.65|37
1656440270000|2022-06-28 18:17:50|1158.47|1153.07|1157.93|1152.53|1158.59|1153.19|1157.65|1152.25|39
1656440280000|2022-06-28 18:18:00|1157.96|1152.56|1157.71|1152.31|1158.27|1152.87|1156.94|1151.54|39
1656440290000|2022-06-28 18:18:10|1157.73|1152.33|1158.15|1152.75|1158.34|1152.94|1157.63|1152.23|39
1656440300000|2022-06-28 18:18:20|1158.11|1152.71|1157.41|1152.01|1158.49|1153.09|1157.17|1151.77|37
1656440310000|2022-06-28 18:18:30|1157.49|1152.09|1157.2|1151.8|1157.7|1152.3|1157.2|1151.8|35
1656440320000|2022-06-28 18:18:40|1157.19|1151.79|1157.01|1151.61|1157.38|1151.98|1156.57|1151.17|33
1656440330000|2022-06-28 18:18:50|1157.07|1151.67|1156.97|1151.57|1157.48|1152.08|1156.94|1151.54|38
1656440340000|2022-06-28 18:19:00|1156.92|1151.52|1156.09|1150.69|1157.02|1151.62|1155.68|1150.28|37
1656440350000|2022-06-28 18:19:10|1156.12|1150.72|1156.04|1150.64|1156.13|1150.73|1155.46|1150.06|35
1656440360000|2022-06-28 18:19:20|1156.1|1150.7|1158.75|1153.35|1158.77|1153.37|1156.01|1150.61|37
1656440370000|2022-06-28 18:19:30|1158.73|1153.33|1159.34|1153.94|1159.63|1154.23|1158.71|1153.31|38
1656440380000|2022-06-28 18:19:40|1159.37|1153.97|1160.29|1154.89|1161.23|1155.83|1159.34|1153.94|37
1656440390000|2022-06-28 18:19:50|1160.32|1154.92|1160.12|1154.72|1160.35|1154.95|1159.68|1154.28|38
1656440400000|2022-06-28 18:20:00|1159.99|1154.59|1159.81|1154.41|1159.99|1154.59|1159.12|1153.72|39
1656440410000|2022-06-28 18:20:10|1159.83|1154.43|1160.52|1155.12|1160.93|1155.53|1159.83|1154.43|35
1656440420000|2022-06-28 18:20:20|1160.35|1154.95|1158.03|1152.63|1160.36|1154.96|1158.03|1152.63|37
1656440430000|2022-06-28 18:20:30|1158.04|1152.64|1158.66|1153.26|1158.71|1153.31|1157.95|1152.55|37
1656440440000|2022-06-28 18:20:40|1158.69|1153.29|1157.54|1152.14|1158.69|1153.29|1157.54|1152.14|39
1656440450000|2022-06-28 18:20:50|1157.37|1151.97|1157.76|1152.36|1158.06|1152.66|1157.37|1151.97|35
1656440460000|2022-06-28 18:21:00|1157.97|1152.57|1157.55|1152.15|1158.17|1152.77|1157.33|1151.93|39
1656440470000|2022-06-28 18:21:10|1157.33|1151.93|1158.29|1152.89|1158.3|1152.9|1157.33|1151.93|35
1656440480000|2022-06-28 18:21:20|1158.23|1152.83|1158.45|1153.05|1158.45|1153.05|1157.82|1152.42|37
1656440490000|2022-06-28 18:21:30|1158.49|1153.09|1160.86|1155.46|1161.69|1156.29|1158.49|1153.09|38
1656440500000|2022-06-28 18:21:40|1160.85|1155.45|1161.14|1155.74|1161.66|1156.26|1160.85|1155.45|38
1656440510000|2022-06-28 18:21:50|1161.1|1155.7|1160.68|1155.28|1161.18|1155.78|1160.68|1155.28|38
1656440520000|2022-06-28 18:22:00|1160.5|1155.1|1160.27|1154.87|1160.5|1155.1|1160.06|1154.66|35
1656440530000|2022-06-28 18:22:10|1160.21|1154.81|1160.32|1154.92|1160.72|1155.32|1160.06|1154.66|40
1656440540000|2022-06-28 18:22:20|1160.22|1154.82|1160.36|1154.96|1160.79|1155.39|1160.04|1154.64|36
1656440550000|2022-06-28 18:22:30|1160.19|1154.79|1159.23|1153.83|1160.43|1155.03|1159.23|1153.83|37
1656440560000|2022-06-28 18:22:40|1159.21|1153.81|1158.84|1153.44|1159.33|1153.93|1158.47|1153.07|32
1656440570000|2022-06-28 18:22:50|1158.83|1153.43|1158.66|1153.26|1159.09|1153.69|1158.66|1153.26|36
1656440580000|2022-06-28 18:23:00|1158.65|1153.25|1159.48|1154.08|1159.48|1154.08|1158.44|1153.04|36
1656440590000|2022-06-28 18:23:10|1159.39|1153.99|1159.97|1154.57|1160.36|1154.96|1159.39|1153.99|37
1656440600000|2022-06-28 18:23:20|1159.96|1154.56|1159.24|1153.84|1159.96|1154.56|1159.08|1153.68|38
1656440610000|2022-06-28 18:23:30|1158.91|1153.51|1159.3|1153.9|1159.4|1154|1158.91|1153.51|30
1656440620000|2022-06-28 18:23:40|1159.36|1153.96|1158.71|1153.31|1159.45|1154.05|1158.64|1153.24|32
1656440630000|2022-06-28 18:23:50|1158.75|1153.35|1158.43|1153.03|1158.84|1153.44|1158.22|1152.82|33
1656440640000|2022-06-28 18:24:00|1158.41|1153.01|1158.86|1153.46|1158.97|1153.57|1158.41|1153.01|38
1656440650000|2022-06-28 18:24:10|1158.88|1153.48|1158.83|1153.43|1158.92|1153.52|1158.66|1153.26|36
1656440660000|2022-06-28 18:24:20|1158.8|1153.4|1159.02|1153.62|1159.06|1153.66|1158.68|1153.28|31
1656440670000|2022-06-28 18:24:30|1159|1153.6|1160.05|1154.65|1160.25|1154.85|1159|1153.6|35
1656440680000|2022-06-28 18:24:40|1159.99|1154.59|1159.48|1154.08|1160.04|1154.64|1159.24|1153.84|35
1656440690000|2022-06-28 18:24:50|1159.49|1154.09|1159.26|1153.86|1159.69|1154.29|1159.1|1153.7|35
1656440700000|2022-06-28 18:25:00|1159.27|1153.87|1159.28|1153.88|1159.58|1154.18|1159.02|1153.62|31
1656440710000|2022-06-28 18:25:10|1159.27|1153.87|1159.74|1154.34|1159.81|1154.41|1159.27|1153.87|35
1656440720000|2022-06-28 18:25:20|1159.77|1154.37|1159.81|1154.41|1159.82|1154.42|1159.47|1154.07|36
1656440730000|2022-06-28 18:25:30|1159.89|1154.49|1160.55|1155.15|1160.86|1155.46|1159.89|1154.49|38
1656440740000|2022-06-28 18:25:40|1160.52|1155.12|1159.81|1154.41|1160.69|1155.29|1159.81|1154.41|38
1656440750000|2022-06-28 18:25:50|1159.62|1154.22|1158.71|1153.31|1159.62|1154.22|1158.71|1153.31|32
1656440760000|2022-06-28 18:26:00|1158.75|1153.35|1158.18|1152.78|1158.87|1153.47|1157.77|1152.37|36
1656440770000|2022-06-28 18:26:10|1158.19|1152.79|1158.45|1153.05|1158.45|1153.05|1158.1|1152.7|27
1656440780000|2022-06-28 18:26:20|1158.46|1153.06|1159.24|1153.84|1159.74|1154.34|1158.46|1153.06|36
1656440790000|2022-06-28 18:26:30|1159.21|1153.81|1159.01|1153.61|1159.21|1153.81|1158.92|1153.52|33
1656440800000|2022-06-28 18:26:40|1159.04|1153.64|1159.4|1154|1159.42|1154.02|1159|1153.6|34
1656440810000|2022-06-28 18:26:50|1159.41|1154.01|1159.34|1153.94|1159.65|1154.25|1159.28|1153.88|34
1656440820000|2022-06-28 18:27:00|1159.32|1153.92|1159.26|1153.86|1159.44|1154.04|1159.06|1153.66|34
1656440830000|2022-06-28 18:27:10|1159.25|1153.85|1159.32|1153.92|1159.55|1154.15|1159.18|1153.78|30
1656440840000|2022-06-28 18:27:20|1159.3|1153.9|1159.84|1154.44|1160.14|1154.74|1159.3|1153.9|38
1656440850000|2022-06-28 18:27:30|1159.9|1154.5|1160.12|1154.72|1160.25|1154.85|1159.42|1154.02|32
1656440860000|2022-06-28 18:27:40|1160.14|1154.74|1160.26|1154.86|1160.35|1154.95|1160.04|1154.64|36
1656440870000|2022-06-28 18:27:50|1160.27|1154.87|1160.09|1154.69|1160.61|1155.21|1160.09|1154.69|36
1656440880000|2022-06-28 18:28:00|1160.08|1154.68|1159.32|1153.92|1160.2|1154.8|1159.32|1153.92|35
1656440890000|2022-06-28 18:28:10|1159.37|1153.97|1159.88|1154.48|1159.88|1154.48|1159.22|1153.82|35
1656440900000|2022-06-28 18:28:20|1160.14|1154.74|1160.14|1154.74|1160.21|1154.81|1159.63|1154.23|36
1656440910000|2022-06-28 18:28:30|1159.98|1154.58|1160.66|1155.26|1160.66|1155.26|1159.85|1154.45|33
1656440920000|2022-06-28 18:28:40|1160.87|1155.47|1161.29|1155.89|1161.29|1155.89|1160.78|1155.38|35
1656440930000|2022-06-28 18:28:50|1161.23|1155.83|1161.63|1156.23|1161.99|1156.59|1161.23|1155.83|38
1656440940000|2022-06-28 18:29:00|1161.66|1156.26|1161.97|1156.57|1162.26|1156.86|1161.59|1156.19|35
1656440950000|2022-06-28 18:29:10|1161.94|1156.54|1161.97|1156.57|1162.3|1156.9|1161.89|1156.49|33
1656440960000|2022-06-28 18:29:20|1161.88|1156.48|1161.37|1155.97|1161.91|1156.51|1161.36|1155.96|37
1656440970000|2022-06-28 18:29:30|1161.46|1156.06|1161.53|1156.13|1161.71|1156.31|1161.39|1155.99|35
1656440980000|2022-06-28 18:29:40|1161.45|1156.05|1161.51|1156.11|1161.56|1156.16|1161.34|1155.94|31
1656440990000|2022-06-28 18:29:50|1161.55|1156.15|1161.41|1156.01|1161.8|1156.4|1161.41|1156.01|32
1656441000000|2022-06-28 18:30:00|1161.58|1156.18|1160.23|1154.83|1161.6|1156.2|1159.96|1154.56|38
1656441010000|2022-06-28 18:30:10|1160.16|1154.76|1159.84|1154.44|1160.34|1154.94|1159.59|1154.19|39
1656441020000|2022-06-28 18:30:20|1159.85|1154.45|1159.72|1154.32|1159.9|1154.5|1159.55|1154.15|35
1656441030000|2022-06-28 18:30:30|1159.73|1154.33|1159.58|1154.18|1159.79|1154.39|1159.49|1154.09|32
1656441040000|2022-06-28 18:30:40|1159.39|1153.99|1159.13|1153.73|1159.49|1154.09|1158.97|1153.57|33
1656441050000|2022-06-28 18:30:50|1159.17|1153.77|1160.05|1154.65|1160.05|1154.65|1159.12|1153.72|38
1656441060000|2022-06-28 18:31:00|1160.01|1154.61|1159.89|1154.49|1160.07|1154.67|1159.51|1154.11|37
1656441070000|2022-06-28 18:31:10|1159.9|1154.5|1159.76|1154.36|1159.93|1154.53|1159.62|1154.22|34
1656441080000|2022-06-28 18:31:20|1159.8|1154.4|1159.66|1154.26|1159.91|1154.51|1159.58|1154.18|37
1656441090000|2022-06-28 18:31:30|1159.64|1154.24|1159.47|1154.07|1159.72|1154.32|1159.43|1154.03|28
1656441100000|2022-06-28 18:31:40|1159.48|1154.08|1158.64|1153.24|1159.48|1154.08|1158.64|1153.24|33
1656441110000|2022-06-28 18:31:50|1158.58|1153.18|1158.74|1153.34|1158.78|1153.38|1158.23|1152.83|35
1656441120000|2022-06-28 18:32:00|1158.72|1153.32|1158.5|1153.1|1158.77|1153.37|1158.43|1153.03|32
1656441130000|2022-06-28 18:32:10|1158.42|1153.02|1158.43|1153.03|1158.52|1153.12|1158.17|1152.77|32
1656441140000|2022-06-28 18:32:20|1158.46|1153.06|1158.68|1153.28|1158.73|1153.33|1158.43|1153.03|35
1656441150000|2022-06-28 18:32:30|1158.65|1153.25|1157.35|1151.95|1158.65|1153.25|1157.04|1151.64|35
1656441160000|2022-06-28 18:32:40|1157.32|1151.92|1156.71|1151.31|1157.47|1152.07|1156.71|1151.31|34
1656441170000|2022-06-28 18:32:50|1156.54|1151.14|1157.26|1151.86|1157.31|1151.91|1156.54|1151.14|35
1656441180000|2022-06-28 18:33:00|1157.2|1151.8|1158.02|1152.62|1158.12|1152.72|1157.11|1151.71|35
1656441190000|2022-06-28 18:33:10|1158.17|1152.77|1157.89|1152.49|1158.69|1153.29|1157.89|1152.49|37
1656441200000|2022-06-28 18:33:20|1158.05|1152.65|1158.58|1153.18|1158.58|1153.18|1158|1152.6|35
1656441210000|2022-06-28 18:33:30|1158.71|1153.31|1159.15|1153.75|1159.54|1154.14|1158.71|1153.31|36
1656441220000|2022-06-28 18:33:40|1159.13|1153.73|1159.95|1154.55|1159.95|1154.55|1159.08|1153.68|29
1656441230000|2022-06-28 18:33:50|1160.07|1154.67|1160.16|1154.76|1160.4|1155|1159.91|1154.51|37
1656441240000|2022-06-28 18:34:00|1160.12|1154.72|1159.78|1154.38|1160.21|1154.81|1159.78|1154.38|33
1656441250000|2022-06-28 18:34:10|1159.95|1154.55|1159.18|1153.78|1160|1154.6|1159.14|1153.74|35
1656441260000|2022-06-28 18:34:20|1159.11|1153.71|1159.35|1153.95|1159.41|1154.01|1158.74|1153.34|40
1656441270000|2022-06-28 18:34:30|1159.33|1153.93|1159.08|1153.68|1159.34|1153.94|1158.96|1153.56|31
1656441280000|2022-06-28 18:34:40|1159.46|1154.06|1159.37|1153.97|1159.46|1154.06|1159.29|1153.89|27
1656441290000|2022-06-28 18:34:50|1159.36|1153.96|1159.36|1153.96|1159.66|1154.26|1159.22|1153.82|35
1656441300000|2022-06-28 18:35:00|1159.31|1153.91|1158.81|1153.41|1159.32|1153.92|1158.66|1153.26|35
1656441310000|2022-06-28 18:35:10|1159.04|1153.64|1159.31|1153.91|1159.31|1153.91|1158.99|1153.59|34
1656441320000|2022-06-28 18:35:20|1159.3|1153.9|1158.49|1153.09|1159.3|1153.9|1158.49|1153.09|30
1656441330000|2022-06-28 18:35:30|1158.51|1153.11|1158.49|1153.09|1158.89|1153.49|1158.43|1153.03|35
1656441340000|2022-06-28 18:35:40|1158.5|1153.1|1158.75|1153.35|1158.87|1153.47|1158.5|1153.1|33
1656441350000|2022-06-28 18:35:50|1158.73|1153.33|1158.47|1153.07|1158.75|1153.35|1158.15|1152.75|27
1656441360000|2022-06-28 18:36:00|1158.49|1153.09|1158.85|1153.45|1158.87|1153.47|1158.46|1153.06|36
1656441370000|2022-06-28 18:36:10|1158.91|1153.51|1159.67|1154.27|1159.74|1154.34|1158.9|1153.5|33
1656441380000|2022-06-28 18:36:20|1159.68|1154.28|1159.88|1154.48|1160.11|1154.71|1159.68|1154.28|34
1656441390000|2022-06-28 18:36:30|1159.89|1154.49|1159.45|1154.05|1159.95|1154.55|1159.42|1154.02|34
1656441400000|2022-06-28 18:36:40|1159.46|1154.06|1159.38|1153.98|1159.66|1154.26|1159.19|1153.79|29
1656441410000|2022-06-28 18:36:50|1159.36|1153.96|1158.99|1153.59|1159.64|1154.24|1158.99|1153.59|33
1656441420000|2022-06-28 18:37:00|1159.13|1153.73|1159.03|1153.63|1159.21|1153.81|1158.86|1153.46|36
1656441430000|2022-06-28 18:37:10|1159.04|1153.64|1159.5|1154.1|1159.61|1154.21|1159.01|1153.61|36
1656441440000|2022-06-28 18:37:20|1159.47|1154.07|1159.9|1154.5|1160.17|1154.77|1159.42|1154.02|33
1656441450000|2022-06-28 18:37:30|1160.01|1154.61|1159.89|1154.49|1160.03|1154.63|1159.62|1154.22|29
1656441460000|2022-06-28 18:37:40|1159.9|1154.5|1160.13|1154.73|1160.26|1154.86|1159.61|1154.21|31
1656441470000|2022-06-28 18:37:50|1160.15|1154.75|1160.37|1154.97|1160.59|1155.19|1160.15|1154.75|34
1656441480000|2022-06-28 18:38:00|1160.41|1155.01|1160.18|1154.78|1160.57|1155.17|1160.03|1154.63|34
1656441490000|2022-06-28 18:38:10|1160.02|1154.62|1159.93|1154.53|1160.04|1154.64|1159.66|1154.26|34
1656441500000|2022-06-28 18:38:20|1160|1154.6|1160.57|1155.17|1160.63|1155.23|1159.86|1154.46|35
1656441510000|2022-06-28 18:38:30|1160.36|1154.96|1161.47|1156.07|1161.47|1156.07|1160.21|1154.81|35
1656441520000|2022-06-28 18:38:40|1161.43|1156.03|1162.06|1156.66|1162.25|1156.85|1161.24|1155.84|37
1656441530000|2022-06-28 18:38:50|1162.14|1156.74|1162.48|1157.08|1162.55|1157.15|1162.06|1156.66|34
1656441540000|2022-06-28 18:39:00|1162.36|1156.96|1162.2|1156.8|1162.42|1157.02|1162.03|1156.63|36
1656441550000|2022-06-28 18:39:10|1162.17|1156.77|1163.7|1158.3|1163.85|1158.45|1162.17|1156.77|34
1656441560000|2022-06-28 18:39:20|1163.62|1158.22|1163.79|1158.39|1163.89|1158.49|1163.55|1158.15|30
1656441570000|2022-06-28 18:39:30|1163.83|1158.43|1164.95|1159.55|1164.98|1159.58|1163.83|1158.43|34
1656441580000|2022-06-28 18:39:40|1165.01|1159.61|1165.71|1160.31|1165.79|1160.39|1164.99|1159.59|31
1656441590000|2022-06-28 18:39:50|1165.61|1160.21|1165.56|1160.16|1165.68|1160.28|1165.49|1160.09|36
1656441600000|2022-06-28 18:40:00|1165.57|1160.17|1163.99|1158.59|1165.57|1160.17|1163.86|1158.46|34
1656441610000|2022-06-28 18:40:10|1163.97|1158.57|1164.36|1158.96|1164.66|1159.26|1163.89|1158.49|30
1656441620000|2022-06-28 18:40:20|1164.24|1158.84|1163.49|1158.09|1164.35|1158.95|1163.49|1158.09|32
1656441630000|2022-06-28 18:40:30|1163.42|1158.02|1163.34|1157.94|1163.64|1158.24|1163.14|1157.74|36
1656441640000|2022-06-28 18:40:40|1163.33|1157.93|1162.43|1157.03|1163.58|1158.18|1162.28|1156.88|35
1656441650000|2022-06-28 18:40:50|1162.36|1156.96|1162.28|1156.88|1162.66|1157.26|1162.2|1156.8|30
1656441660000|2022-06-28 18:41:00|1162.31|1156.91|1162.35|1156.95|1162.6|1157.2|1162.21|1156.81|23
1656441670000|2022-06-28 18:41:10|1162.32|1156.92|1162.03|1156.63|1162.52|1157.12|1161.72|1156.32|33
1656441680000|2022-06-28 18:41:20|1161.92|1156.52|1161.83|1156.43|1162.03|1156.63|1161.62|1156.22|25
1656441690000|2022-06-28 18:41:30|1161.59|1156.19|1161.52|1156.12|1161.78|1156.38|1161.52|1156.12|30
1656441700000|2022-06-28 18:41:40|1161.51|1156.11|1161.82|1156.42|1161.89|1156.49|1161.49|1156.09|29
1656441710000|2022-06-28 18:41:50|1161.88|1156.48|1161.63|1156.23|1161.88|1156.48|1161.6|1156.2|28
1656441720000|2022-06-28 18:42:00|1161.62|1156.22|1162.64|1157.24|1163.19|1157.79|1161.59|1156.19|36
1656441730000|2022-06-28 18:42:10|1162.72|1157.32|1162.29|1156.89|1163.21|1157.81|1162.29|1156.89|34
1656441740000|2022-06-28 18:42:20|1162.33|1156.93|1162.21|1156.81|1162.54|1157.14|1162.21|1156.81|34
1656441750000|2022-06-28 18:42:30|1162.19|1156.79|1162.05|1156.65|1162.23|1156.83|1162.01|1156.61|31
1656441760000|2022-06-28 18:42:40|1162.06|1156.66|1162.58|1157.18|1162.75|1157.35|1162.05|1156.65|34
1656441770000|2022-06-28 18:42:50|1162.61|1157.21|1162.93|1157.53|1162.93|1157.53|1162.45|1157.05|35
1656441780000|2022-06-28 18:43:00|1162.89|1157.49|1162.67|1157.27|1162.94|1157.54|1162.58|1157.18|30
1656441790000|2022-06-28 18:43:10|1162.61|1157.21|1162.58|1157.18|1162.87|1157.47|1162.42|1157.02|34
1656441800000|2022-06-28 18:43:20|1162.57|1157.17|1162.97|1157.57|1163.05|1157.65|1162.57|1157.17|21
1656441810000|2022-06-28 18:43:30|1163.04|1157.64|1163.09|1157.69|1163.45|1158.05|1163.02|1157.62|36
1656441820000|2022-06-28 18:43:40|1163.1|1157.7|1163.02|1157.62|1163.34|1157.94|1162.96|1157.56|32
1656441830000|2022-06-28 18:43:50|1163.01|1157.61|1162.76|1157.36|1163.01|1157.61|1162.63|1157.23|34
1656441840000|2022-06-28 18:44:00|1162.77|1157.37|1163.23|1157.83|1163.23|1157.83|1162.72|1157.32|33
1656441850000|2022-06-28 18:44:10|1163.27|1157.87|1163.6|1158.2|1163.61|1158.21|1163.14|1157.74|25
1656441860000|2022-06-28 18:44:20|1163.61|1158.21|1164.2|1158.8|1164.32|1158.92|1163.6|1158.2|31
1656441870000|2022-06-28 18:44:30|1164.39|1158.99|1164.78|1159.38|1164.91|1159.51|1164.38|1158.98|37
1656441880000|2022-06-28 18:44:40|1164.93|1159.53|1165.03|1159.63|1165.05|1159.65|1164.69|1159.29|31
1656441890000|2022-06-28 18:44:50|1165.06|1159.66|1165.9|1160.5|1166.2|1160.8|1165.06|1159.66|36
1656441900000|2022-06-28 18:45:00|1165.91|1160.51|1165.97|1160.57|1166.05|1160.65|1165.74|1160.34|29
1656441910000|2022-06-28 18:45:10|1165.96|1160.56|1165.79|1160.39|1166.04|1160.64|1165.79|1160.39|27
1656441920000|2022-06-28 18:45:20|1165.78|1160.38|1165.84|1160.44|1165.94|1160.54|1165.73|1160.33|31
1656441930000|2022-06-28 18:45:30|1165.83|1160.43|1164.39|1158.99|1165.88|1160.48|1164.39|1158.99|31
1656441940000|2022-06-28 18:45:40|1164.46|1159.06|1164.87|1159.47|1164.88|1159.48|1164.33|1158.93|36
1656441950000|2022-06-28 18:45:50|1164.88|1159.48|1165.6|1160.2|1165.6|1160.2|1164.87|1159.47|32
1656441960000|2022-06-28 18:46:00|1165.58|1160.18|1165.69|1160.29|1165.87|1160.47|1165.18|1159.78|35
1656441970000|2022-06-28 18:46:10|1165.78|1160.38|1167.12|1161.72|1167.12|1161.72|1165.73|1160.33|29
1656441980000|2022-06-28 18:46:20|1166.9|1161.5|1167.1|1161.7|1167.23|1161.83|1166.65|1161.25|30
1656441990000|2022-06-28 18:46:30|1166.88|1161.48|1166.74|1161.34|1167.18|1161.78|1166.67|1161.27|36
1656442000000|2022-06-28 18:46:40|1166.72|1161.32|1167.1|1161.7|1167.17|1161.77|1166.64|1161.24|35
1656442010000|2022-06-28 18:46:50|1167|1161.6|1166.98|1161.58|1167.15|1161.75|1166.87|1161.47|34
1656442020000|2022-06-28 18:47:00|1167.12|1161.72|1166.52|1161.12|1167.17|1161.77|1166.43|1161.03|34
1656442030000|2022-06-28 18:47:10|1166.5|1161.1|1166.14|1160.74|1166.7|1161.3|1166.09|1160.69|32
1656442040000|2022-06-28 18:47:20|1166.18|1160.78|1165.76|1160.36|1166.18|1160.78|1165.72|1160.32|31
1656442050000|2022-06-28 18:47:30|1165.79|1160.39|1166.06|1160.66|1166.19|1160.79|1165.73|1160.33|28
1656442060000|2022-06-28 18:47:40|1166.07|1160.67|1166.26|1160.86|1166.26|1160.86|1166|1160.6|26
1656442070000|2022-06-28 18:47:50|1166.24|1160.84|1166.34|1160.94|1166.47|1161.07|1166.24|1160.84|29
1656442080000|2022-06-28 18:48:00|1166.33|1160.93|1165.87|1160.47|1166.33|1160.93|1165.77|1160.37|33
1656442090000|2022-06-28 18:48:10|1165.88|1160.48|1167.6|1162.2|1167.82|1162.42|1165.88|1160.48|39
1656442100000|2022-06-28 18:48:20|1167.58|1162.18|1167.46|1162.06|1167.73|1162.33|1167.15|1161.75|40
1656442110000|2022-06-28 18:48:30|1167.28|1161.88|1167.43|1162.03|1167.51|1162.11|1167.15|1161.75|32
1656442120000|2022-06-28 18:48:40|1167.4|1162|1167.47|1162.07|1167.65|1162.25|1167.32|1161.92|32
1656442130000|2022-06-28 18:48:50|1167.37|1161.97|1167.7|1162.3|1167.72|1162.32|1167.21|1161.81|34
1656442140000|2022-06-28 18:49:00|1167.65|1162.25|1168.12|1162.72|1168.12|1162.72|1167.49|1162.09|35
1656442150000|2022-06-28 18:49:10|1168.25|1162.85|1168.37|1162.97|1168.51|1163.11|1167.88|1162.48|37
1656442160000|2022-06-28 18:49:20|1168.54|1163.14|1170.22|1164.82|1170.22|1164.82|1168.44|1163.04|33
1656442170000|2022-06-28 18:49:30|1170.23|1164.83|1168.35|1162.95|1170.39|1164.99|1168.35|1162.95|39
1656442180000|2022-06-28 18:49:40|1168.31|1162.91|1167.54|1162.14|1168.35|1162.95|1167.23|1161.83|37
1656442190000|2022-06-28 18:49:50|1167.56|1162.16|1167.92|1162.52|1168.3|1162.9|1167.48|1162.08|37
1656442200000|2022-06-28 18:50:00|1167.93|1162.53|1166.55|1161.15|1168.06|1162.66|1166.54|1161.14|34
1656442210000|2022-06-28 18:50:10|1166.56|1161.16|1166.71|1161.31|1166.75|1161.35|1166.47|1161.07|31
1656442220000|2022-06-28 18:50:20|1166.72|1161.32|1166.77|1161.37|1166.86|1161.46|1166.36|1160.96|31
1656442230000|2022-06-28 18:50:30|1166.91|1161.51|1166.77|1161.37|1167.04|1161.64|1166.63|1161.23|35
1656442240000|2022-06-28 18:50:40|1166.75|1161.35|1166.34|1160.94|1166.88|1161.48|1166.34|1160.94|28
1656442250000|2022-06-28 18:50:50|1166.36|1160.96|1166.21|1160.81|1166.41|1161.01|1166|1160.6|33
1656442260000|2022-06-28 18:51:00|1166.36|1160.96|1166.76|1161.36|1166.88|1161.48|1166.28|1160.88|36
1656442270000|2022-06-28 18:51:10|1166.71|1161.31|1166.96|1161.56|1166.96|1161.56|1166.45|1161.05|34
1656442280000|2022-06-28 18:51:20|1166.95|1161.55|1167.21|1161.81|1167.25|1161.85|1166.92|1161.52|34
1656442290000|2022-06-28 18:51:30|1167.2|1161.8|1166.87|1161.47|1167.2|1161.8|1166.73|1161.33|35
1656442300000|2022-06-28 18:51:40|1166.86|1161.46|1166.84|1161.44|1166.95|1161.55|1166.73|1161.33|31
1656442310000|2022-06-28 18:51:50|1166.88|1161.48|1166.96|1161.56|1166.96|1161.56|1166.81|1161.41|20
1656442320000|2022-06-28 18:52:00|1166.95|1161.55|1166.43|1161.03|1166.99|1161.59|1166.35|1160.95|30
1656442330000|2022-06-28 18:52:10|1166.36|1160.96|1166.34|1160.94|1166.38|1160.98|1166.03|1160.63|28
1656442340000|2022-06-28 18:52:20|1166.33|1160.93|1165.99|1160.59|1166.36|1160.96|1165.92|1160.52|34
1656442350000|2022-06-28 18:52:30|1165.98|1160.58|1165.51|1160.11|1166.08|1160.68|1165.51|1160.11|32
1656442360000|2022-06-28 18:52:40|1165.47|1160.07|1166.04|1160.64|1166.08|1160.68|1165.29|1159.89|35
1656442370000|2022-06-28 18:52:50|1166.06|1160.66|1165.8|1160.4|1166.3|1160.9|1165.74|1160.34|31
1656442380000|2022-06-28 18:53:00|1165.74|1160.34|1165.68|1160.28|1165.85|1160.45|1165.38|1159.98|23
1656442390000|2022-06-28 18:53:10|1165.7|1160.3|1165.38|1159.98|1165.72|1160.32|1165.29|1159.89|27
1656442400000|2022-06-28 18:53:20|1165.36|1159.96|1165.78|1160.38|1165.81|1160.41|1165.33|1159.93|33
1656442410000|2022-06-28 18:53:30|1165.83|1160.43|1166.02|1160.62|1166.07|1160.67|1165.76|1160.36|31
1656442420000|2022-06-28 18:53:40|1166.07|1160.67|1166.11|1160.71|1166.15|1160.75|1165.84|1160.44|36
1656442430000|2022-06-28 18:53:50|1166.13|1160.73|1167.07|1161.67|1167.24|1161.84|1166.02|1160.62|34
1656442440000|2022-06-28 18:54:00|1167.1|1161.7|1166.96|1161.56|1167.29|1161.89|1166.84|1161.44|34
1656442450000|2022-06-28 18:54:10|1166.83|1161.43|1166.74|1161.34|1166.97|1161.57|1166.48|1161.08|31
1656442460000|2022-06-28 18:54:20|1166.75|1161.35|1167.09|1161.69|1167.13|1161.73|1166.66|1161.26|34
1656442470000|2022-06-28 18:54:30|1167.11|1161.71|1166.94|1161.54|1167.15|1161.75|1166.86|1161.46|39
1656442480000|2022-06-28 18:54:40|1166.82|1161.42|1166.79|1161.39|1166.85|1161.45|1166.44|1161.04|35
1656442490000|2022-06-28 18:54:50|1166.91|1161.51|1167.42|1162.02|1167.42|1162.02|1166.76|1161.36|38
1656442500000|2022-06-28 18:55:00|1167.64|1162.24|1167.2|1161.8|1168.07|1162.67|1167.2|1161.8|37
1656442510000|2022-06-28 18:55:10|1167.09|1161.69|1166.88|1161.48|1167.33|1161.93|1166.87|1161.47|33
1656442520000|2022-06-28 18:55:20|1166.74|1161.34|1166.5|1161.1|1166.98|1161.58|1166.5|1161.1|31
1656442530000|2022-06-28 18:55:30|1166.51|1161.11|1165.93|1160.53|1166.55|1161.15|1165.79|1160.39|28
1656442540000|2022-06-28 18:55:40|1165.71|1160.31|1165.67|1160.27|1166.08|1160.68|1165.58|1160.18|29
1656442550000|2022-06-28 18:55:50|1165.58|1160.18|1165.7|1160.3|1165.78|1160.38|1165.19|1159.79|32
1656442560000|2022-06-28 18:56:00|1165.73|1160.33|1165.41|1160.01|1166.01|1160.61|1165.33|1159.93|33
1656442570000|2022-06-28 18:56:10|1165.42|1160.02|1165.33|1159.93|1165.73|1160.33|1165.24|1159.84|32
1656442580000|2022-06-28 18:56:20|1165.35|1159.95|1165.19|1159.79|1165.63|1160.23|1164.86|1159.46|21
1656442590000|2022-06-28 18:56:30|1165.3|1159.9|1164.57|1159.17|1165.32|1159.92|1164.57|1159.17|33
1656442600000|2022-06-28 18:56:40|1164.58|1159.18|1165.29|1159.89|1165.29|1159.89|1164.58|1159.18|31
1656442610000|2022-06-28 18:56:50|1165.32|1159.92|1165.65|1160.25|1165.79|1160.39|1165.05|1159.65|34
1656442620000|2022-06-28 18:57:00|1165.74|1160.34|1165.74|1160.34|1165.74|1160.34|1165.33|1159.93|32
1656442630000|2022-06-28 18:57:10|1165.77|1160.37|1165.69|1160.29|1165.96|1160.56|1165.61|1160.21|28
1656442640000|2022-06-28 18:57:20|1165.58|1160.18|1164.41|1159.01|1165.84|1160.44|1164.28|1158.88|34
1656442650000|2022-06-28 18:57:30|1164.28|1158.88|1163.78|1158.38|1164.34|1158.94|1163.78|1158.38|36
1656442660000|2022-06-28 18:57:40|1163.79|1158.39|1163.78|1158.38|1163.83|1158.43|1163.56|1158.16|27
1656442670000|2022-06-28 18:57:50|1163.79|1158.39|1163.95|1158.55|1164.12|1158.72|1163.72|1158.32|32
1656442680000|2022-06-28 18:58:00|1163.96|1158.56|1163.63|1158.23|1164.14|1158.74|1163.59|1158.19|34
1656442690000|2022-06-28 18:58:10|1163.61|1158.21|1163.88|1158.48|1163.88|1158.48|1163.6|1158.2|31
1656442700000|2022-06-28 18:58:20|1163.87|1158.47|1164.2|1158.8|1164.24|1158.84|1163.86|1158.46|32
1656442710000|2022-06-28 18:58:30|1164.15|1158.75|1164.95|1159.55|1164.95|1159.55|1164.11|1158.71|35
1656442720000|2022-06-28 18:58:40|1164.99|1159.59|1164.25|1158.85|1164.99|1159.59|1164.11|1158.71|37
1656442730000|2022-06-28 18:58:50|1164.29|1158.89|1164.11|1158.71|1164.45|1159.05|1164.05|1158.65|31
1656442740000|2022-06-28 18:59:00|1164.08|1158.68|1164.66|1159.26|1164.71|1159.31|1164.08|1158.68|25
1656442750000|2022-06-28 18:59:10|1164.7|1159.3|1164.36|1158.96|1164.7|1159.3|1164.19|1158.79|25
1656442760000|2022-06-28 18:59:20|1164.38|1158.98|1164.06|1158.66|1164.38|1158.98|1163.93|1158.53|32
1656442770000|2022-06-28 18:59:30|1164.05|1158.65|1163.71|1158.31|1164.05|1158.65|1163.65|1158.25|31
1656442780000|2022-06-28 18:59:40|1163.74|1158.34|1163.96|1158.56|1164.02|1158.62|1163.71|1158.31|30
1656442790000|2022-06-28 18:59:50|1163.92|1158.52|1163.81|1158.41|1163.92|1158.52|1163.72|1158.32|27
1656442800000|2022-06-28 19:00:00|1163.79|1158.39|1163.15|1157.75|1163.81|1158.41|1162.99|1157.59|37
1656442810000|2022-06-28 19:00:10|1163.16|1157.76|1162.88|1157.48|1163.36|1157.96|1162.7|1157.3|33
1656442820000|2022-06-28 19:00:20|1162.87|1157.47|1163.21|1157.81|1163.32|1157.92|1162.84|1157.44|35
1656442830000|2022-06-28 19:00:30|1163.22|1157.82|1163.58|1158.18|1163.74|1158.34|1163.18|1157.78|29
1656442840000|2022-06-28 19:00:40|1163.63|1158.23|1163.65|1158.25|1163.99|1158.59|1163.57|1158.17|34
1656442850000|2022-06-28 19:00:50|1163.7|1158.3|1163.6|1158.2|1163.74|1158.34|1163.58|1158.18|36
1656442860000|2022-06-28 19:01:00|1163.52|1158.12|1163.13|1157.73|1163.64|1158.24|1162.98|1157.58|37
1656442870000|2022-06-28 19:01:10|1163.14|1157.74|1163.16|1157.76|1163.68|1158.28|1163.14|1157.74|35
1656442880000|2022-06-28 19:01:20|1163.18|1157.78|1163.13|1157.73|1163.21|1157.81|1163.09|1157.69|30
1656442890000|2022-06-28 19:01:30|1163.14|1157.74|1163.25|1157.85|1163.26|1157.86|1163.06|1157.66|31
1656442900000|2022-06-28 19:01:40|1163.27|1157.87|1163.92|1158.52|1163.94|1158.54|1163.27|1157.87|32
1656442910000|2022-06-28 19:01:50|1163.99|1158.59|1164.22|1158.82|1164.3|1158.9|1163.75|1158.35|36
1656442920000|2022-06-28 19:02:00|1164.17|1158.77|1163|1157.6|1164.19|1158.79|1162.97|1157.57|37
1656442930000|2022-06-28 19:02:10|1163.02|1157.62|1163.26|1157.86|1163.39|1157.99|1162.96|1157.56|37
1656442940000|2022-06-28 19:02:20|1163.3|1157.9|1162.86|1157.46|1163.4|1158|1162.78|1157.38|36
1656442950000|2022-06-28 19:02:30|1162.85|1157.45|1162.86|1157.46|1163.11|1157.71|1162.85|1157.45|35
1656442960000|2022-06-28 19:02:40|1162.84|1157.44|1162.84|1157.44|1163.13|1157.73|1162.83|1157.43|30
1656442970000|2022-06-28 19:02:50|1162.85|1157.45|1162.9|1157.5|1163|1157.6|1162.84|1157.44|29
1656442980000|2022-06-28 19:03:00|1162.88|1157.48|1162.92|1157.52|1162.98|1157.58|1162.76|1157.36|18
1656442990000|2022-06-28 19:03:10|1162.9|1157.5|1162.76|1157.36|1162.9|1157.5|1162.72|1157.32|24
1656443000000|2022-06-28 19:03:20|1162.75|1157.35|1162.12|1156.72|1162.77|1157.37|1162.12|1156.72|26
1656443010000|2022-06-28 19:03:30|1162.09|1156.69|1162|1156.6|1162.16|1156.76|1161.69|1156.29|32
1656443020000|2022-06-28 19:03:40|1162.04|1156.64|1161.04|1155.64|1162.04|1156.64|1161.04|1155.64|34
1656443030000|2022-06-28 19:03:50|1161.03|1155.63|1161.27|1155.87|1161.42|1156.02|1160.98|1155.58|30
1656443040000|2022-06-28 19:04:00|1161.3|1155.9|1161.5|1156.1|1161.73|1156.33|1161.27|1155.87|33
1656443050000|2022-06-28 19:04:10|1161.6|1156.2|1161.7|1156.3|1161.94|1156.54|1161.5|1156.1|33
1656443060000|2022-06-28 19:04:20|1161.64|1156.24|1161.31|1155.91|1161.76|1156.36|1161.22|1155.82|33
1656443070000|2022-06-28 19:04:30|1161.26|1155.86|1161.43|1156.03|1161.5|1156.1|1161.26|1155.86|32
1656443080000|2022-06-28 19:04:40|1161.42|1156.02|1161.35|1155.95|1161.45|1156.05|1161.25|1155.85|30
1656443090000|2022-06-28 19:04:50|1161.34|1155.94|1161.71|1156.31|1161.87|1156.47|1161.34|1155.94|31
1656443100000|2022-06-28 19:05:00|1161.74|1156.34|1161.8|1156.4|1161.89|1156.49|1161.68|1156.28|34
1656443110000|2022-06-28 19:05:10|1161.81|1156.41|1162.22|1156.82|1162.22|1156.82|1161.8|1156.4|29
1656443120000|2022-06-28 19:05:20|1162.16|1156.76|1162.33|1156.93|1162.33|1156.93|1162.05|1156.65|26
1656443130000|2022-06-28 19:05:30|1162.45|1157.05|1162.66|1157.26|1162.66|1157.26|1162.43|1157.03|28
1656443140000|2022-06-28 19:05:40|1162.63|1157.23|1162.88|1157.48|1163.31|1157.91|1162.61|1157.21|36
1656443150000|2022-06-28 19:05:50|1162.85|1157.45|1162.1|1156.7|1162.85|1157.45|1162.01|1156.61|31
1656443160000|2022-06-28 19:06:00|1162.09|1156.69|1161.87|1156.47|1162.14|1156.74|1161.87|1156.47|33
1656443170000|2022-06-28 19:06:10|1161.96|1156.56|1161.92|1156.52|1162.07|1156.67|1161.72|1156.32|33
1656443180000|2022-06-28 19:06:20|1161.96|1156.56|1162.5|1157.1|1162.52|1157.12|1161.79|1156.39|37
1656443190000|2022-06-28 19:06:30|1162.45|1157.05|1163.25|1157.85|1163.33|1157.93|1162.21|1156.81|34
1656443200000|2022-06-28 19:06:40|1163.32|1157.92|1163.19|1157.79|1163.43|1158.03|1163.11|1157.71|34
1656443210000|2022-06-28 19:06:50|1163.2|1157.8|1163.2|1157.8|1163.62|1158.22|1163.06|1157.66|33
1656443220000|2022-06-28 19:07:00|1163.05|1157.65|1163.15|1157.75|1163.2|1157.8|1162.92|1157.52|33
1656443230000|2022-06-28 19:07:10|1163.19|1157.79|1163.03|1157.63|1163.19|1157.79|1162.79|1157.39|33
1656443240000|2022-06-28 19:07:20|1163.1|1157.7|1163.11|1157.71|1163.18|1157.78|1163.01|1157.61|27
1656443250000|2022-06-28 19:07:30|1163.17|1157.77|1162.66|1157.26|1163.18|1157.78|1162.51|1157.11|36
1656443260000|2022-06-28 19:07:40|1162.65|1157.25|1162.38|1156.98|1162.65|1157.25|1162.35|1156.95|23
1656443270000|2022-06-28 19:07:50|1162.36|1156.96|1162.3|1156.9|1162.36|1156.96|1161.99|1156.59|29
1656443280000|2022-06-28 19:08:00|1162.28|1156.88|1162.17|1156.77|1162.28|1156.88|1162.13|1156.73|30
1656443290000|2022-06-28 19:08:10|1162.18|1156.78|1162.51|1157.11|1162.51|1157.11|1162.16|1156.76|31
1656443300000|2022-06-28 19:08:20|1162.45|1157.05|1162.33|1156.93|1162.46|1157.06|1162.28|1156.88|32
1656443310000|2022-06-28 19:08:30|1162.36|1156.96|1162.03|1156.63|1162.37|1156.97|1162.01|1156.61|29
1656443320000|2022-06-28 19:08:40|1162.04|1156.64|1162.05|1156.65|1162.1|1156.7|1161.97|1156.57|30
1656443330000|2022-06-28 19:08:50|1162.06|1156.66|1162.66|1157.26|1162.79|1157.39|1162.05|1156.65|34
1656443340000|2022-06-28 19:09:00|1162.71|1157.31|1162.38|1156.98|1162.79|1157.39|1162.38|1156.98|28
1656443350000|2022-06-28 19:09:10|1162.23|1156.83|1162.08|1156.68|1162.32|1156.92|1162.06|1156.66|37
1656443360000|2022-06-28 19:09:20|1162.1|1156.7|1162.09|1156.69|1162.29|1156.89|1162.05|1156.65|33
1656443370000|2022-06-28 19:09:30|1162.07|1156.67|1162.19|1156.79|1162.19|1156.79|1161.64|1156.24|33
1656443380000|2022-06-28 19:09:40|1162.2|1156.8|1162.85|1157.45|1162.85|1157.45|1162.07|1156.67|34
1656443390000|2022-06-28 19:09:50|1162.94|1157.54|1163.13|1157.73|1163.31|1157.91|1162.94|1157.54|33
1656443400000|2022-06-28 19:10:00|1163.15|1157.75|1163.31|1157.91|1163.32|1157.92|1162.88|1157.48|34
1656443410000|2022-06-28 19:10:10|1163.72|1158.32|1163.74|1158.34|1163.97|1158.57|1163.42|1158.02|33
1656443420000|2022-06-28 19:10:20|1163.71|1158.31|1163.2|1157.8|1163.79|1158.39|1163.15|1157.75|31
1656443430000|2022-06-28 19:10:30|1163.17|1157.77|1162.59|1157.19|1163.25|1157.85|1162.57|1157.17|32
1656443440000|2022-06-28 19:10:40|1162.52|1157.12|1162.3|1156.9|1162.74|1157.34|1162.3|1156.9|34
1656443450000|2022-06-28 19:10:50|1162.25|1156.85|1163.53|1158.13|1163.57|1158.17|1162.25|1156.85|33
1656443460000|2022-06-28 19:11:00|1163.52|1158.12|1164.07|1158.67|1164.12|1158.72|1163.52|1158.12|36
1656443470000|2022-06-28 19:11:10|1164.1|1158.7|1163.97|1158.57|1164.36|1158.96|1163.69|1158.29|37
1656443480000|2022-06-28 19:11:20|1163.99|1158.59|1163.89|1158.49|1164.14|1158.74|1163.86|1158.46|32
1656443490000|2022-06-28 19:11:30|1163.88|1158.48|1163.1|1157.7|1163.93|1158.53|1163.1|1157.7|28
1656443500000|2022-06-28 19:11:40|1162.97|1157.57|1162.58|1157.18|1163.08|1157.68|1162.58|1157.18|32
1656443510000|2022-06-28 19:11:50|1162.56|1157.16|1162.34|1156.94|1162.62|1157.22|1162.25|1156.85|35
1656443520000|2022-06-28 19:12:00|1162.37|1156.97|1162.31|1156.91|1162.44|1157.04|1161.9|1156.5|37
1656443530000|2022-06-28 19:12:10|1162.28|1156.88|1162.66|1157.26|1162.69|1157.29|1162.09|1156.69|32
1656443540000|2022-06-28 19:12:20|1162.75|1157.35|1163.25|1157.85|1163.25|1157.85|1162.75|1157.35|36
1656443550000|2022-06-28 19:12:30|1163.17|1157.77|1162.83|1157.43|1163.29|1157.89|1162.71|1157.31|38
1656443560000|2022-06-28 19:12:40|1162.81|1157.41|1162.51|1157.11|1163|1157.6|1162.51|1157.11|27
1656443570000|2022-06-28 19:12:50|1162.5|1157.1|1162.33|1156.93|1162.63|1157.23|1162.3|1156.9|31
1656443580000|2022-06-28 19:13:00|1162.28|1156.88|1162.02|1156.62|1162.4|1157|1161.97|1156.57|30
1656443590000|2022-06-28 19:13:10|1162.04|1156.64|1161.57|1156.17|1162.06|1156.66|1161.56|1156.16|34
1656443600000|2022-06-28 19:13:20|1161.63|1156.23|1162.05|1156.65|1162.15|1156.75|1161.63|1156.23|33
1656443610000|2022-06-28 19:13:30|1162.06|1156.66|1162.12|1156.72|1162.3|1156.9|1162.04|1156.64|31
1656443620000|2022-06-28 19:13:40|1162.13|1156.73|1162|1156.6|1162.15|1156.75|1161.95|1156.55|28
1656443630000|2022-06-28 19:13:50|1162.02|1156.62|1161.65|1156.25|1162.21|1156.81|1161.63|1156.23|30
1656443640000|2022-06-28 19:14:00|1161.66|1156.26|1162.14|1156.74|1162.14|1156.74|1161.62|1156.22|32
1656443650000|2022-06-28 19:14:10|1162.15|1156.75|1162.2|1156.8|1162.23|1156.83|1161.83|1156.43|33
1656443660000|2022-06-28 19:14:20|1162.25|1156.85|1162.05|1156.65|1162.26|1156.86|1161.84|1156.44|33
1656443670000|2022-06-28 19:14:30|1162.15|1156.75|1162.12|1156.72|1162.16|1156.76|1162.04|1156.64|34
1656443680000|2022-06-28 19:14:40|1162.13|1156.73|1162.43|1157.03|1162.51|1157.11|1162.13|1156.73|32
1656443690000|2022-06-28 19:14:50|1162.42|1157.02|1162.84|1157.44|1162.91|1157.51|1162.4|1157|35
1656443700000|2022-06-28 19:15:00|1162.83|1157.43|1162.44|1157.04|1162.83|1157.43|1162.32|1156.92|33
1656443710000|2022-06-28 19:15:10|1162.43|1157.03|1161.79|1156.39|1162.43|1157.03|1161.79|1156.39|31
1656443720000|2022-06-28 19:15:20|1161.81|1156.41|1161.43|1156.03|1161.89|1156.49|1161.43|1156.03|22
1656443730000|2022-06-28 19:15:30|1161.44|1156.04|1161.59|1156.19|1161.72|1156.32|1161.24|1155.84|34
1656443740000|2022-06-28 19:15:40|1161.66|1156.26|1161.57|1156.17|1161.69|1156.29|1161.4|1156|33
1656443750000|2022-06-28 19:15:50|1161.55|1156.15|1161.71|1156.31|1161.79|1156.39|1161.47|1156.07|36
1656443760000|2022-06-28 19:16:00|1161.72|1156.32|1161.74|1156.34|1161.91|1156.51|1161.7|1156.3|29
1656443770000|2022-06-28 19:16:10|1161.81|1156.41|1162.67|1157.27|1162.78|1157.38|1161.81|1156.41|34
1656443780000|2022-06-28 19:16:20|1162.58|1157.18|1161.67|1156.27|1162.58|1157.18|1161.58|1156.18|32
1656443790000|2022-06-28 19:16:30|1161.69|1156.29|1162.16|1156.76|1162.25|1156.85|1161.69|1156.29|25
1656443800000|2022-06-28 19:16:40|1162.21|1156.81|1162.04|1156.64|1162.21|1156.81|1162.02|1156.62|38
1656443810000|2022-06-28 19:16:50|1162.05|1156.65|1161.99|1156.59|1162.08|1156.68|1161.86|1156.46|34
1656443820000|2022-06-28 19:17:00|1161.94|1156.54|1162.39|1156.99|1162.39|1156.99|1161.94|1156.54|33
1656443830000|2022-06-28 19:17:10|1162.38|1156.98|1162.39|1156.99|1162.67|1157.27|1162.36|1156.96|37
1656443840000|2022-06-28 19:17:20|1162.38|1156.98|1161.72|1156.32|1162.42|1157.02|1161.72|1156.32|36
1656443850000|2022-06-28 19:17:30|1161.67|1156.27|1162.02|1156.62|1162.02|1156.62|1161.67|1156.27|30
1656443860000|2022-06-28 19:17:40|1162.05|1156.65|1162.05|1156.65|1162.09|1156.69|1161.73|1156.33|33
1656443870000|2022-06-28 19:17:50|1162.04|1156.64|1162.04|1156.64|1162.08|1156.68|1161.92|1156.52|30
1656443880000|2022-06-28 19:18:00|1162.03|1156.63|1161.91|1156.51|1162.06|1156.66|1161.86|1156.46|32
1656443890000|2022-06-28 19:18:10|1161.93|1156.53|1159.79|1154.39|1161.93|1156.53|1159.52|1154.12|32
1656443900000|2022-06-28 19:18:20|1159.83|1154.43|1159.32|1153.92|1159.84|1154.44|1159.18|1153.78|35
1656443910000|2022-06-28 19:18:30|1159.34|1153.94|1158.25|1152.85|1159.34|1153.94|1157.97|1152.57|32
1656443920000|2022-06-28 19:18:40|1157.81|1152.41|1157.23|1151.83|1157.81|1152.41|1156.32|1150.92|37
1656443930000|2022-06-28 19:18:50|1157.28|1151.88|1156.87|1151.47|1157.54|1152.14|1156.64|1151.24|35
1656443940000|2022-06-28 19:19:00|1156.91|1151.51|1157.29|1151.89|1157.54|1152.14|1156.76|1151.36|37
1656443950000|2022-06-28 19:19:10|1157.27|1151.87|1157.95|1152.55|1157.98|1152.58|1157.15|1151.75|31
1656443960000|2022-06-28 19:19:20|1157.8|1152.4|1158.31|1152.91|1158.33|1152.93|1157.64|1152.24|37
1656443970000|2022-06-28 19:19:30|1158.28|1152.88|1158.94|1153.54|1158.99|1153.59|1158.28|1152.88|37
1656443980000|2022-06-28 19:19:40|1158.91|1153.51|1159.71|1154.31|1159.71|1154.31|1158.91|1153.51|35
1656443990000|2022-06-28 19:19:50|1159.8|1154.4|1159.38|1153.98|1159.8|1154.4|1159.17|1153.77|28
1656444000000|2022-06-28 19:20:00|1159.44|1154.04|1158.8|1153.4|1159.63|1154.23|1158.8|1153.4|30
1656444010000|2022-06-28 19:20:10|1158.78|1153.38|1158.6|1153.2|1158.78|1153.38|1158.44|1153.04|32
1656444020000|2022-06-28 19:20:20|1158.54|1153.14|1158.95|1153.55|1158.95|1153.55|1158.54|1153.14|27
1656444030000|2022-06-28 19:20:30|1158.9|1153.5|1159.39|1153.99|1159.54|1154.14|1158.88|1153.48|35
1656444040000|2022-06-28 19:20:40|1159.29|1153.89|1159.34|1153.94|1159.4|1154|1159.16|1153.76|28
1656444050000|2022-06-28 19:20:50|1159.35|1153.95|1159.14|1153.74|1159.35|1153.95|1158.86|1153.46|35
1656444060000|2022-06-28 19:21:00|1159.17|1153.77|1159.48|1154.08|1159.48|1154.08|1159.11|1153.71|27
1656444070000|2022-06-28 19:21:10|1159.21|1153.81|1159.81|1154.41|1160.06|1154.66|1159.21|1153.81|25
1656444080000|2022-06-28 19:21:20|1159.82|1154.42|1159.58|1154.18|1159.82|1154.42|1159.49|1154.09|31
1656444090000|2022-06-28 19:21:30|1159.59|1154.19|1159.83|1154.43|1160.03|1154.63|1159.59|1154.19|27
1656444100000|2022-06-28 19:21:40|1159.84|1154.44|1159.51|1154.11|1159.89|1154.49|1159.42|1154.02|33
1656444110000|2022-06-28 19:21:50|1159.44|1154.04|1160.02|1154.62|1160.07|1154.67|1159.43|1154.03|25
1656444120000|2022-06-28 19:22:00|1160.03|1154.63|1159.72|1154.32|1160.15|1154.75|1159.39|1153.99|35
1656444130000|2022-06-28 19:22:10|1159.74|1154.34|1159.88|1154.48|1160.01|1154.61|1159.74|1154.34|33
1656444140000|2022-06-28 19:22:20|1159.89|1154.49|1159.8|1154.4|1160.1|1154.7|1159.8|1154.4|32
1656444150000|2022-06-28 19:22:30|1159.79|1154.39|1159.61|1154.21|1159.88|1154.48|1159.59|1154.19|32
1656444160000|2022-06-28 19:22:40|1159.64|1154.24|1159.85|1154.45|1160|1154.6|1159.64|1154.24|30
1656444170000|2022-06-28 19:22:50|1159.84|1154.44|1160.14|1154.74|1160.14|1154.74|1159.68|1154.28|37
1656444180000|2022-06-28 19:23:00|1160.07|1154.67|1160.32|1154.92|1160.54|1155.14|1160.01|1154.61|34
1656444190000|2022-06-28 19:23:10|1160.37|1154.97|1160.56|1155.16|1160.58|1155.18|1160.34|1154.94|22
1656444200000|2022-06-28 19:23:20|1160.53|1155.13|1160.58|1155.18|1160.67|1155.27|1160.46|1155.06|25
1656444210000|2022-06-28 19:23:30|1160.6|1155.2|1160.9|1155.5|1161.11|1155.71|1160.56|1155.16|24
1656444220000|2022-06-28 19:23:40|1160.71|1155.31|1160.87|1155.47|1160.87|1155.47|1160.68|1155.28|29
1656444230000|2022-06-28 19:23:50|1160.88|1155.48|1160.78|1155.38|1160.89|1155.49|1160.7|1155.3|19
1656444240000|2022-06-28 19:24:00|1160.73|1155.33|1160.49|1155.09|1160.84|1155.44|1160.3|1154.9|32
1656444250000|2022-06-28 19:24:10|1160.41|1155.01|1160.78|1155.38|1160.96|1155.56|1160.41|1155.01|35
1656444260000|2022-06-28 19:24:20|1160.83|1155.43|1160.91|1155.51|1160.91|1155.51|1160.82|1155.42|20
1656444270000|2022-06-28 19:24:30|1160.9|1155.5|1161.25|1155.85|1161.36|1155.96|1160.8|1155.4|27
1656444280000|2022-06-28 19:24:40|1161.23|1155.83|1160.8|1155.4|1161.23|1155.83|1160.75|1155.35|28
1656444290000|2022-06-28 19:24:50|1160.81|1155.41|1160.66|1155.26|1160.83|1155.43|1160.48|1155.08|29
1656444300000|2022-06-28 19:25:00|1160.63|1155.23|1159.56|1154.16|1160.72|1155.32|1159.54|1154.14|32
1656444310000|2022-06-28 19:25:10|1159.57|1154.17|1158.63|1153.23|1159.59|1154.19|1158.59|1153.19|35
1656444320000|2022-06-28 19:25:20|1158.68|1153.28|1159.03|1153.63|1159.25|1153.85|1158.68|1153.28|36
1656444330000|2022-06-28 19:25:30|1158.97|1153.57|1159.49|1154.09|1159.49|1154.09|1158.97|1153.57|34
1656444340000|2022-06-28 19:25:40|1159.47|1154.07|1159.02|1153.62|1159.56|1154.16|1158.96|1153.56|32
1656444350000|2022-06-28 19:25:50|1159.03|1153.63|1158.9|1153.5|1159.14|1153.74|1158.9|1153.5|27
1656444360000|2022-06-28 19:26:00|1158.89|1153.49|1159.22|1153.82|1159.22|1153.82|1158.89|1153.49|28
1656444370000|2022-06-28 19:26:10|1159.2|1153.8|1160.52|1155.12|1160.53|1155.13|1159.2|1153.8|31
1656444380000|2022-06-28 19:26:20|1160.66|1155.26|1161.62|1156.22|1161.62|1156.22|1160.66|1155.26|36
1656444390000|2022-06-28 19:26:30|1161.61|1156.21|1162.06|1156.66|1162.54|1157.14|1161.51|1156.11|37
1656444400000|2022-06-28 19:26:40|1161.9|1156.5|1160.83|1155.43|1162.03|1156.63|1160.73|1155.33|37
1656444410000|2022-06-28 19:26:50|1160.79|1155.39|1160.91|1155.51|1160.96|1155.56|1160.61|1155.21|32
1656444420000|2022-06-28 19:27:00|1160.93|1155.53|1160.75|1155.35|1161.25|1155.85|1160.7|1155.3|33
1656444430000|2022-06-28 19:27:10|1160.74|1155.34|1160|1154.6|1160.76|1155.36|1159.88|1154.48|34
1656444440000|2022-06-28 19:27:20|1159.93|1154.53|1160|1154.6|1160.14|1154.74|1159.73|1154.33|38
1656444450000|2022-06-28 19:27:30|1159.99|1154.59|1160.08|1154.68|1160.13|1154.73|1159.96|1154.56|22
1656444460000|2022-06-28 19:27:40|1160.11|1154.71|1160|1154.6|1160.14|1154.74|1159.9|1154.5|30
1656444470000|2022-06-28 19:27:50|1159.98|1154.58|1160|1154.6|1160.1|1154.7|1159.9|1154.5|35
1656444480000|2022-06-28 19:28:00|1160.03|1154.63|1159.83|1154.43|1160.03|1154.63|1159.59|1154.19|31
1656444490000|2022-06-28 19:28:10|1159.84|1154.44|1159.38|1153.98|1159.86|1154.46|1159.38|1153.98|34
1656444500000|2022-06-28 19:28:20|1159.39|1153.99|1159.18|1153.78|1159.41|1154.01|1159.13|1153.73|25
1656444510000|2022-06-28 19:28:30|1159.16|1153.76|1159.18|1153.78|1159.25|1153.85|1159.02|1153.62|32
1656444520000|2022-06-28 19:28:40|1159.2|1153.8|1159.54|1154.14|1159.54|1154.14|1159.19|1153.79|26
1656444530000|2022-06-28 19:28:50|1159.51|1154.11|1160.28|1154.88|1160.46|1155.06|1159.51|1154.11|28
1656444540000|2022-06-28 19:29:00|1160.29|1154.89|1160.47|1155.07|1160.54|1155.14|1160.12|1154.72|31
1656444550000|2022-06-28 19:29:10|1160.44|1155.04|1160.2|1154.8|1160.53|1155.13|1160.08|1154.68|30
1656444560000|2022-06-28 19:29:20|1160.16|1154.76|1159.49|1154.09|1160.18|1154.78|1159.44|1154.04|32
1656444570000|2022-06-28 19:29:30|1159.47|1154.07|1159.39|1153.99|1159.53|1154.13|1159.38|1153.98|27
1656444580000|2022-06-28 19:29:40|1159.43|1154.03|1159.41|1154.01|1159.43|1154.03|1159.32|1153.92|29
1656444590000|2022-06-28 19:29:50|1159.42|1154.02|1159.46|1154.06|1159.57|1154.17|1159.32|1153.92|36
1656444600000|2022-06-28 19:30:00|1159.45|1154.05|1160.13|1154.73|1160.24|1154.84|1159.14|1153.74|30
1656444610000|2022-06-28 19:30:10|1160.14|1154.74|1159.93|1154.53|1160.21|1154.81|1159.69|1154.29|36
1656444620000|2022-06-28 19:30:20|1159.95|1154.55|1159.73|1154.33|1160.01|1154.61|1159.67|1154.27|34
1656444630000|2022-06-28 19:30:30|1159.59|1154.19|1159.52|1154.12|1159.87|1154.47|1159.52|1154.12|32
1656444640000|2022-06-28 19:30:40|1159.55|1154.15|1159.55|1154.15|1159.6|1154.2|1159.32|1153.92|32
1656444650000|2022-06-28 19:30:50|1159.57|1154.17|1159.66|1154.26|1159.83|1154.43|1159.57|1154.17|35
1656444660000|2022-06-28 19:31:00|1159.65|1154.25|1159.08|1153.68|1159.69|1154.29|1159.07|1153.67|32
1656444670000|2022-06-28 19:31:10|1159.09|1153.69|1158.81|1153.41|1159.17|1153.77|1158.71|1153.31|33
1656444680000|2022-06-28 19:31:20|1158.9|1153.5|1159.39|1153.99|1159.52|1154.12|1158.88|1153.48|37
1656444690000|2022-06-28 19:31:30|1159.37|1153.97|1159.87|1154.47|1159.87|1154.47|1159.33|1153.93|34
1656444700000|2022-06-28 19:31:40|1160.07|1154.67|1160.59|1155.19|1160.64|1155.24|1159.81|1154.41|32
1656444710000|2022-06-28 19:31:50|1160.62|1155.22|1160.62|1155.22|1160.65|1155.25|1160.47|1155.07|29
1656444720000|2022-06-28 19:32:00|1160.58|1155.18|1160.87|1155.47|1160.92|1155.52|1160.58|1155.18|35
1656444730000|2022-06-28 19:32:10|1160.86|1155.46|1160.78|1155.38|1160.94|1155.54|1160.78|1155.38|28
1656444740000|2022-06-28 19:32:20|1160.79|1155.39|1161.49|1156.09|1161.51|1156.11|1160.78|1155.38|32
1656444750000|2022-06-28 19:32:30|1161.44|1156.04|1161.44|1156.04|1161.5|1156.1|1161.25|1155.85|26
1656444760000|2022-06-28 19:32:40|1161.42|1156.02|1162.07|1156.67|1162.07|1156.67|1161.32|1155.92|29
1656444770000|2022-06-28 19:32:50|1161.93|1156.53|1162.76|1157.36|1162.81|1157.41|1161.93|1156.53|30
1656444780000|2022-06-28 19:33:00|1162.77|1157.37|1161.56|1156.16|1162.77|1157.37|1161.56|1156.16|38
1656444790000|2022-06-28 19:33:10|1161.53|1156.13|1161.44|1156.04|1161.63|1156.23|1161.44|1156.04|35
1656444800000|2022-06-28 19:33:20|1161.43|1156.03|1161.31|1155.91|1161.59|1156.19|1161.11|1155.71|34
1656444810000|2022-06-28 19:33:30|1161.27|1155.87|1160.85|1155.45|1161.3|1155.9|1160.65|1155.25|33
1656444820000|2022-06-28 19:33:40|1160.88|1155.48|1160.11|1154.71|1160.88|1155.48|1159.91|1154.51|36
1656444830000|2022-06-28 19:33:50|1160.05|1154.65|1159.62|1154.22|1160.07|1154.67|1159.61|1154.21|22
1656444840000|2022-06-28 19:34:00|1159.69|1154.29|1159.8|1154.4|1159.9|1154.5|1159.53|1154.13|28
1656444850000|2022-06-28 19:34:10|1159.7|1154.3|1159.75|1154.35|1159.75|1154.35|1159.52|1154.12|29
1656444860000|2022-06-28 19:34:20|1159.76|1154.36|1160.07|1154.67|1160.12|1154.72|1159.54|1154.14|35
1656444870000|2022-06-28 19:34:30|1160.15|1154.75|1159.5|1154.1|1160.31|1154.91|1159.5|1154.1|26
1656444880000|2022-06-28 19:34:40|1159.58|1154.18|1158.61|1153.21|1159.64|1154.24|1158.6|1153.2|30
1656444890000|2022-06-28 19:34:50|1158.63|1153.23|1157.92|1152.52|1158.63|1153.23|1157.73|1152.33|33
1656444900000|2022-06-28 19:35:00|1158.05|1152.65|1158.17|1152.77|1158.32|1152.92|1157.9|1152.5|30
1656444910000|2022-06-28 19:35:10|1158.23|1152.83|1157.74|1152.34|1158.26|1152.86|1157.74|1152.34|35
1656444920000|2022-06-28 19:35:20|1157.76|1152.36|1157.85|1152.45|1157.98|1152.58|1157.74|1152.34|29
1656444930000|2022-06-28 19:35:30|1157.81|1152.41|1157.97|1152.57|1158.16|1152.76|1157.79|1152.39|33
1656444940000|2022-06-28 19:35:40|1157.92|1152.52|1158.09|1152.69|1158.09|1152.69|1157.74|1152.34|38
1656444950000|2022-06-28 19:35:50|1158.05|1152.65|1157.96|1152.56|1158.36|1152.96|1157.96|1152.56|31
1656444960000|2022-06-28 19:36:00|1157.99|1152.59|1158.49|1153.09|1158.65|1153.25|1157.96|1152.56|37
1656444970000|2022-06-28 19:36:10|1158.55|1153.15|1158.55|1153.15|1158.85|1153.45|1158.5|1153.1|32
1656444980000|2022-06-28 19:36:20|1158.54|1153.14|1158.41|1153.01|1158.64|1153.24|1158.41|1153.01|27
1656444990000|2022-06-28 19:36:30|1158.43|1153.03|1158.56|1153.16|1158.71|1153.31|1158.43|1153.03|30
1656445000000|2022-06-28 19:36:40|1158.57|1153.17|1158.44|1153.04|1158.64|1153.24|1158.35|1152.95|26
1656445010000|2022-06-28 19:36:50|1158.41|1153.01|1157.58|1152.18|1158.41|1153.01|1157.58|1152.18|26
1656445020000|2022-06-28 19:37:00|1157.57|1152.17|1157.15|1151.75|1157.57|1152.17|1157.03|1151.63|34
1656445030000|2022-06-28 19:37:10|1157.19|1151.79|1157.14|1151.74|1157.2|1151.8|1157.1|1151.7|21
1656445040000|2022-06-28 19:37:20|1157.12|1151.72|1157.65|1152.25|1157.77|1152.37|1157.12|1151.72|35
1656445050000|2022-06-28 19:37:30|1157.64|1152.24|1157.85|1152.45|1157.88|1152.48|1157.57|1152.17|27
1656445060000|2022-06-28 19:37:40|1157.81|1152.41|1157.93|1152.53|1158.14|1152.74|1157.8|1152.4|30
1656445070000|2022-06-28 19:37:50|1157.92|1152.52|1158.12|1152.72|1158.16|1152.76|1157.91|1152.51|33
1656445080000|2022-06-28 19:38:00|1158.11|1152.71|1157.78|1152.38|1158.13|1152.73|1157.78|1152.38|29
1656445090000|2022-06-28 19:38:10|1157.79|1152.39|1157.71|1152.31|1157.92|1152.52|1157.56|1152.16|32
1656445100000|2022-06-28 19:38:20|1157.7|1152.3|1157.63|1152.23|1157.75|1152.35|1157.59|1152.19|23
1656445110000|2022-06-28 19:38:30|1157.64|1152.24|1157.96|1152.56|1158.17|1152.77|1157.64|1152.24|27
1656445120000|2022-06-28 19:38:40|1158.03|1152.63|1157.87|1152.47|1158.05|1152.65|1157.69|1152.29|32
1656445130000|2022-06-28 19:38:50|1157.88|1152.48|1157.94|1152.54|1158.04|1152.64|1157.88|1152.48|27
1656445140000|2022-06-28 19:39:00|1158|1152.6|1158.17|1152.77|1158.17|1152.77|1157.87|1152.47|28
1656445150000|2022-06-28 19:39:10|1158.18|1152.78|1157.69|1152.29|1158.18|1152.78|1157.54|1152.14|28
1656445160000|2022-06-28 19:39:20|1157.7|1152.3|1157.4|1152|1157.74|1152.34|1157.24|1151.84|29
1656445170000|2022-06-28 19:39:30|1157.36|1151.96|1157.49|1152.09|1157.71|1152.31|1157.32|1151.92|34
1656445180000|2022-06-28 19:39:40|1157.53|1152.13|1158.1|1152.7|1158.1|1152.7|1157.53|1152.13|31
1656445190000|2022-06-28 19:39:50|1158.11|1152.71|1158.58|1153.18|1158.58|1153.18|1157.9|1152.5|34
1656445200000|2022-06-28 19:40:00|1158.63|1153.23|1158.51|1153.11|1159|1153.6|1158.51|1153.11|31
1656445210000|2022-06-28 19:40:10|1158.55|1153.15|1157.87|1152.47|1158.57|1153.17|1157.75|1152.35|34
1656445220000|2022-06-28 19:40:20|1157.9|1152.5|1157.69|1152.29|1158.22|1152.82|1157.69|1152.29|34
1656445230000|2022-06-28 19:40:30|1157.74|1152.34|1158.23|1152.83|1158.27|1152.87|1157.68|1152.28|35
1656445240000|2022-06-28 19:40:40|1158.35|1152.95|1158.2|1152.8|1158.37|1152.97|1158.15|1152.75|29
1656445250000|2022-06-28 19:40:50|1158.22|1152.82|1157.76|1152.36|1158.23|1152.83|1157.76|1152.36|30
1656445260000|2022-06-28 19:41:00|1157.77|1152.37|1157.64|1152.24|1157.77|1152.37|1157.49|1152.09|32
1656445270000|2022-06-28 19:41:10|1157.65|1152.25|1157.64|1152.24|1157.81|1152.41|1157.58|1152.18|28
1656445280000|2022-06-28 19:41:20|1157.62|1152.22|1157.71|1152.31|1157.71|1152.31|1157.44|1152.04|29
1656445290000|2022-06-28 19:41:30|1157.7|1152.3|1157.58|1152.18|1157.77|1152.37|1157.58|1152.18|27
1656445300000|2022-06-28 19:41:40|1157.6|1152.2|1158.29|1152.89|1158.37|1152.97|1157.6|1152.2|31
1656445310000|2022-06-28 19:41:50|1158.33|1152.93|1158.44|1153.04|1158.62|1153.22|1158.17|1152.77|36
1656445320000|2022-06-28 19:42:00|1158.43|1153.03|1158.57|1153.17|1158.66|1153.26|1157.9|1152.5|37
1656445330000|2022-06-28 19:42:10|1158.56|1153.16|1158.35|1152.95|1158.56|1153.16|1158.19|1152.79|32
1656445340000|2022-06-28 19:42:20|1158.33|1152.93|1158.16|1152.76|1158.41|1153.01|1158.04|1152.64|31
1656445350000|2022-06-28 19:42:30|1158.15|1152.75|1158.47|1153.07|1158.6|1153.2|1158|1152.6|31
1656445360000|2022-06-28 19:42:40|1158.35|1152.95|1158.07|1152.67|1158.44|1153.04|1158.01|1152.61|32
1656445370000|2022-06-28 19:42:50|1158.09|1152.69|1158.02|1152.62|1158.11|1152.71|1157.94|1152.54|35
1656445380000|2022-06-28 19:43:00|1158.04|1152.64|1158.31|1152.91|1158.44|1153.04|1157.94|1152.54|30
1656445390000|2022-06-28 19:43:10|1158.13|1152.73|1158.03|1152.63|1158.33|1152.93|1158.02|1152.62|28
1656445400000|2022-06-28 19:43:20|1158|1152.6|1158.05|1152.65|1158.09|1152.69|1157.85|1152.45|30
1656445410000|2022-06-28 19:43:30|1158.09|1152.69|1157.82|1152.42|1158.09|1152.69|1157.82|1152.42|35
1656445420000|2022-06-28 19:43:40|1157.76|1152.36|1157.82|1152.42|1157.89|1152.49|1157.76|1152.36|22
1656445430000|2022-06-28 19:43:50|1157.84|1152.44|1157.88|1152.48|1158.02|1152.62|1157.84|1152.44|31
1656445440000|2022-06-28 19:44:00|1157.93|1152.53|1157.48|1152.08|1158.01|1152.61|1157.28|1151.88|24
1656445450000|2022-06-28 19:44:10|1157.66|1152.26|1157.54|1152.14|1157.66|1152.26|1157.41|1152.01|32
1656445460000|2022-06-28 19:44:20|1157.52|1152.12|1157.37|1151.97|1157.56|1152.16|1157.33|1151.93|29
1656445470000|2022-06-28 19:44:30|1157.4|1152|1157.58|1152.18|1157.62|1152.22|1157.27|1151.87|32
1656445480000|2022-06-28 19:44:40|1157.54|1152.14|1157.93|1152.53|1157.98|1152.58|1157.54|1152.14|35
1656445490000|2022-06-28 19:44:50|1157.91|1152.51|1157.98|1152.58|1158.1|1152.7|1157.91|1152.51|27
1656445500000|2022-06-28 19:45:00|1157.91|1152.51|1157.23|1151.83|1157.91|1152.51|1157.17|1151.77|29
1656445510000|2022-06-28 19:45:10|1157.21|1151.81|1157.66|1152.26|1157.78|1152.38|1157.21|1151.81|28
1656445520000|2022-06-28 19:45:20|1157.56|1152.16|1157.73|1152.33|1157.95|1152.55|1157.55|1152.15|36
1656445530000|2022-06-28 19:45:30|1157.93|1152.53|1157.87|1152.47|1157.93|1152.53|1157.59|1152.19|30
1656445540000|2022-06-28 19:45:40|1157.9|1152.5|1158.71|1153.31|1158.71|1153.31|1157.83|1152.43|34
1656445550000|2022-06-28 19:45:50|1158.69|1153.29|1158.61|1153.21|1158.93|1153.53|1158.5|1153.1|30
1656445560000|2022-06-28 19:46:00|1158.63|1153.23|1159.81|1154.41|1159.89|1154.49|1158.57|1153.17|29
1656445570000|2022-06-28 19:46:10|1159.78|1154.38|1160.12|1154.72|1160.19|1154.79|1159.51|1154.11|31
1656445580000|2022-06-28 19:46:20|1160.16|1154.76|1159.43|1154.03|1160.25|1154.85|1159.32|1153.92|38
1656445590000|2022-06-28 19:46:30|1159.44|1154.04|1158.74|1153.34|1159.48|1154.08|1158.74|1153.34|31
1656445600000|2022-06-28 19:46:40|1158.75|1153.35|1157.88|1152.48|1158.82|1153.42|1157.88|1152.48|31
1656445610000|2022-06-28 19:46:50|1157.79|1152.39|1155.99|1150.59|1157.79|1152.39|1155.86|1150.46|38
1656445620000|2022-06-28 19:47:00|1156|1150.6|1155.74|1150.34|1156.31|1150.91|1155.74|1150.34|37
1656445630000|2022-06-28 19:47:10|1155.56|1150.16|1154.47|1149.07|1155.56|1150.16|1153.98|1148.58|37
1656445640000|2022-06-28 19:47:20|1154.41|1149.01|1154.48|1149.08|1154.51|1149.11|1154.15|1148.75|36
1656445650000|2022-06-28 19:47:30|1154.45|1149.05|1154.36|1148.96|1154.93|1149.53|1154.33|1148.93|37
1656445660000|2022-06-28 19:47:40|1154.37|1148.97|1154.5|1149.1|1154.56|1149.16|1154.32|1148.92|34
1656445670000|2022-06-28 19:47:50|1154.48|1149.08|1154.62|1149.22|1154.88|1149.48|1154.35|1148.95|36
1656445680000|2022-06-28 19:48:00|1154.61|1149.21|1155.73|1150.33|1155.8|1150.4|1154.61|1149.21|35
1656445690000|2022-06-28 19:48:10|1155.87|1150.47|1155.19|1149.79|1156.05|1150.65|1155.19|1149.79|36
1656445700000|2022-06-28 19:48:20|1155.17|1149.77|1155.55|1150.15|1155.81|1150.41|1155.17|1149.77|29
1656445710000|2022-06-28 19:48:30|1155.48|1150.08|1155.46|1150.06|1155.55|1150.15|1155.08|1149.68|34
1656445720000|2022-06-28 19:48:40|1155.38|1149.98|1155.45|1150.05|1155.66|1150.26|1155.38|1149.98|34
1656445730000|2022-06-28 19:48:50|1155.44|1150.04|1155.38|1149.98|1155.44|1150.04|1155.07|1149.67|34
1656445740000|2022-06-28 19:49:00|1155.35|1149.95|1156.49|1151.09|1156.49|1151.09|1155.35|1149.95|36
1656445750000|2022-06-28 19:49:10|1156.5|1151.1|1156.35|1150.95|1156.81|1151.41|1156.16|1150.76|34
1656445760000|2022-06-28 19:49:20|1156.33|1150.93|1155.22|1149.82|1156.36|1150.96|1155.22|1149.82|36
1656445770000|2022-06-28 19:49:30|1155.18|1149.78|1155.08|1149.68|1155.18|1149.78|1154.87|1149.47|35
1656445780000|2022-06-28 19:49:40|1155.15|1149.75|1155.37|1149.97|1155.59|1150.19|1154.95|1149.55|34
1656445790000|2022-06-28 19:49:50|1155.57|1150.17|1156.09|1150.69|1156.09|1150.69|1155.55|1150.15|36
1656445800000|2022-06-28 19:50:00|1156.14|1150.74|1155.97|1150.57|1156.14|1150.74|1155.18|1149.78|35
1656445810000|2022-06-28 19:50:10|1155.95|1150.55|1155.3|1149.9|1155.95|1150.55|1155.3|1149.9|37
1656445820000|2022-06-28 19:50:20|1155.27|1149.87|1155.17|1149.77|1155.28|1149.88|1154.93|1149.53|32
1656445830000|2022-06-28 19:50:30|1155.22|1149.82|1154.96|1149.56|1155.28|1149.88|1154.91|1149.51|32
1656445840000|2022-06-28 19:50:40|1155|1149.6|1154.66|1149.26|1155|1149.6|1154.65|1149.25|29
1656445850000|2022-06-28 19:50:50|1154.63|1149.23|1154.56|1149.16|1154.7|1149.3|1154.39|1148.99|31
1656445860000|2022-06-28 19:51:00|1154.54|1149.14|1154.58|1149.18|1154.81|1149.41|1154.43|1149.03|27
1656445870000|2022-06-28 19:51:10|1154.59|1149.19|1154.02|1148.62|1154.61|1149.21|1154|1148.6|29
1656445880000|2022-06-28 19:51:20|1154|1148.6|1154.95|1149.55|1154.95|1149.55|1153.88|1148.48|34
1656445890000|2022-06-28 19:51:30|1154.67|1149.27|1156.08|1150.68|1156.24|1150.84|1154.63|1149.23|34
1656445900000|2022-06-28 19:51:40|1156.27|1150.87|1155.79|1150.39|1156.32|1150.92|1155.79|1150.39|32
1656445910000|2022-06-28 19:51:50|1155.88|1150.48|1156.2|1150.8|1156.4|1151|1155.7|1150.3|27
1656445920000|2022-06-28 19:52:00|1156.23|1150.83|1157.6|1152.2|1157.6|1152.2|1156.11|1150.71|38
1656445930000|2022-06-28 19:52:10|1157.47|1152.07|1157.03|1151.63|1157.63|1152.23|1157.03|1151.63|31
1656445940000|2022-06-28 19:52:20|1156.98|1151.58|1156.97|1151.57|1157.03|1151.63|1156.56|1151.16|34
1656445950000|2022-06-28 19:52:30|1156.94|1151.54|1156.58|1151.18|1156.94|1151.54|1156.55|1151.15|33
1656445960000|2022-06-28 19:52:40|1156.56|1151.16|1156.53|1151.13|1156.6|1151.2|1156.48|1151.08|32
1656445970000|2022-06-28 19:52:50|1156.55|1151.15|1156.1|1150.7|1156.55|1151.15|1155.68|1150.28|34
1656445980000|2022-06-28 19:53:00|1156.06|1150.66|1156.6|1151.2|1156.6|1151.2|1156.04|1150.64|27
1656445990000|2022-06-28 19:53:10|1156.62|1151.22|1156.74|1151.34|1156.78|1151.38|1156.5|1151.1|36
1656446000000|2022-06-28 19:53:20|1156.61|1151.21|1156.84|1151.44|1156.99|1151.59|1156.58|1151.18|33
1656446010000|2022-06-28 19:53:30|1156.93|1151.53|1156.89|1151.49|1157.25|1151.85|1156.86|1151.46|34
1656446020000|2022-06-28 19:53:40|1156.97|1151.57|1157.2|1151.8|1157.61|1152.21|1156.72|1151.32|37
1656446030000|2022-06-28 19:53:50|1157.3|1151.9|1157.52|1152.12|1157.52|1152.12|1157.26|1151.86|34
1656446040000|2022-06-28 19:54:00|1157.4|1152|1157.76|1152.36|1157.84|1152.44|1157.4|1152|28
1656446050000|2022-06-28 19:54:10|1157.81|1152.41|1157.54|1152.14|1157.98|1152.58|1157.52|1152.12|28
1656446060000|2022-06-28 19:54:20|1157.53|1152.13|1157.39|1151.99|1157.57|1152.17|1157.38|1151.98|26
1656446070000|2022-06-28 19:54:30|1157.44|1152.04|1157.84|1152.44|1157.84|1152.44|1157.42|1152.02|29
1656446080000|2022-06-28 19:54:40|1157.51|1152.11|1157.5|1152.1|1157.58|1152.18|1157.1|1151.7|31
1656446090000|2022-06-28 19:54:50|1157.46|1152.06|1157.78|1152.38|1157.82|1152.42|1157.26|1151.86|35
1656446100000|2022-06-28 19:55:00|1157.77|1152.37|1157.08|1151.68|1157.84|1152.44|1156.9|1151.5|33
1656446110000|2022-06-28 19:55:10|1156.98|1151.58|1155.94|1150.54|1156.99|1151.59|1155.84|1150.44|35
1656446120000|2022-06-28 19:55:20|1155.91|1150.51|1155.27|1149.87|1155.91|1150.51|1155.23|1149.83|34
1656446130000|2022-06-28 19:55:30|1155.29|1149.89|1155.47|1150.07|1155.55|1150.15|1155.28|1149.88|31
1656446140000|2022-06-28 19:55:40|1155.59|1150.19|1155.86|1150.46|1155.88|1150.48|1155.59|1150.19|33
1656446150000|2022-06-28 19:55:50|1155.84|1150.44|1155.94|1150.54|1156.1|1150.7|1155.6|1150.2|27
1656446160000|2022-06-28 19:56:00|1155.96|1150.56|1155.97|1150.57|1156.18|1150.78|1155.88|1150.48|35
1656446170000|2022-06-28 19:56:10|1156.02|1150.62|1156.33|1150.93|1156.39|1150.99|1155.93|1150.53|34
1656446180000|2022-06-28 19:56:20|1156.31|1150.91|1156.41|1151.01|1156.41|1151.01|1156.21|1150.81|33
1656446190000|2022-06-28 19:56:30|1156.38|1150.98|1156.52|1151.12|1156.6|1151.2|1156.25|1150.85|34
1656446200000|2022-06-28 19:56:40|1156.44|1151.04|1156.09|1150.69|1156.51|1151.11|1156.09|1150.69|37
1656446210000|2022-06-28 19:56:50|1156.07|1150.67|1156.66|1151.26|1156.69|1151.29|1156|1150.6|31
1656446220000|2022-06-28 19:57:00|1156.65|1151.25|1156.92|1151.52|1156.92|1151.52|1156.52|1151.12|34
1656446230000|2022-06-28 19:57:10|1156.94|1151.54|1157.55|1152.15|1157.98|1152.58|1156.9|1151.5|34
1656446240000|2022-06-28 19:57:20|1157.62|1152.22|1157.46|1152.06|1157.71|1152.31|1157.28|1151.88|36
1656446250000|2022-06-28 19:57:30|1157.52|1152.12|1157.54|1152.14|1157.61|1152.21|1157.52|1152.12|28
1656446260000|2022-06-28 19:57:40|1157.52|1152.12|1157.29|1151.89|1157.61|1152.21|1157.2|1151.8|25
1656446270000|2022-06-28 19:57:50|1157.28|1151.88|1157.24|1151.84|1157.37|1151.97|1157.21|1151.81|30
1656446280000|2022-06-28 19:58:00|1157.23|1151.83|1157.77|1152.37|1158.05|1152.65|1157.23|1151.83|34
1656446290000|2022-06-28 19:58:10|1157.76|1152.36|1157.52|1152.12|1157.76|1152.36|1157.32|1151.92|34
1656446300000|2022-06-28 19:58:20|1157.68|1152.28|1157.62|1152.22|1157.73|1152.33|1157.42|1152.02|28
1656446310000|2022-06-28 19:58:30|1157.58|1152.18|1157.7|1152.3|1157.7|1152.3|1157.47|1152.07|23
1656446320000|2022-06-28 19:58:40|1157.69|1152.29|1158.69|1153.29|1158.71|1153.31|1157.61|1152.21|31
1656446330000|2022-06-28 19:58:50|1158.75|1153.35|1158.48|1153.08|1158.87|1153.47|1158.41|1153.01|35
1656446340000|2022-06-28 19:59:00|1158.46|1153.06|1157.53|1152.13|1158.47|1153.07|1157.51|1152.11|35
1656446350000|2022-06-28 19:59:10|1157.44|1152.04|1157.72|1152.32|1157.77|1152.37|1157.18|1151.78|35
1656446360000|2022-06-28 19:59:20|1157.67|1152.27|1157.47|1152.07|1157.68|1152.28|1157.19|1151.79|33
1656446370000|2022-06-28 19:59:30|1157.5|1152.1|1157.37|1151.97|1157.5|1152.1|1157.34|1151.94|34
1656446380000|2022-06-28 19:59:40|1157.33|1151.93|1157.46|1152.06|1157.46|1152.06|1157.08|1151.68|36
1656446390000|2022-06-28 19:59:50|1157.42|1152.02|1157.48|1152.08|1157.88|1152.48|1157.41|1152.01|34
1656446400000|2022-06-28 20:00:00|1157.52|1152.12|1157.74|1152.34|1157.74|1152.34|1157.18|1151.78|34
1656446410000|2022-06-28 20:00:10|1157.72|1152.32|1157.98|1152.58|1158.11|1152.71|1157.71|1152.31|35
1656446420000|2022-06-28 20:00:20|1158.01|1152.61|1159.94|1154.54|1159.94|1154.54|1158.01|1152.61|30
1656446430000|2022-06-28 20:00:30|1159.95|1154.55|1160.03|1154.63|1160.52|1155.12|1159.95|1154.55|34
1656446440000|2022-06-28 20:00:40|1159.98|1154.58|1159.47|1154.07|1160.21|1154.81|1159.1|1153.7|38
1656446450000|2022-06-28 20:00:50|1159.48|1154.08|1161.82|1156.42|1161.99|1156.59|1159.25|1153.85|35
1656446460000|2022-06-28 20:01:00|1161.61|1156.21|1161.3|1155.9|1161.96|1156.56|1161.28|1155.88|36
1656446470000|2022-06-28 20:01:10|1161.13|1155.73|1160.99|1155.59|1161.28|1155.88|1160.8|1155.4|38
1656446480000|2022-06-28 20:01:20|1160.98|1155.58|1160.78|1155.38|1161|1155.6|1160.75|1155.35|32
1656446490000|2022-06-28 20:01:30|1160.77|1155.37|1160.77|1155.37|1160.85|1155.45|1160.47|1155.07|30
1656446500000|2022-06-28 20:01:40|1160.71|1155.31|1159.83|1154.43|1160.75|1155.35|1159.77|1154.37|29
1656446510000|2022-06-28 20:01:50|1159.87|1154.47|1159.65|1154.25|1159.95|1154.55|1159.58|1154.18|33
1656446520000|2022-06-28 20:02:00|1159.6|1154.2|1159.34|1153.94|1159.6|1154.2|1159.27|1153.87|27
1656446530000|2022-06-28 20:02:10|1159.29|1153.89|1159.36|1153.96|1159.76|1154.36|1159.29|1153.89|27
1656446540000|2022-06-28 20:02:20|1159.33|1153.93|1159.4|1154|1159.41|1154.01|1159.32|1153.92|13
1656446550000|2022-06-28 20:02:30|1159.36|1153.96|1159.44|1154.04|1159.54|1154.14|1159.35|1153.95|25
1656446560000|2022-06-28 20:02:40|1159.39|1153.99|1159.53|1154.13|1159.72|1154.32|1159.39|1153.99|26
1656446570000|2022-06-28 20:02:50|1159.49|1154.09|1159.21|1153.81|1159.65|1154.25|1159.21|1153.81|25
1656446580000|2022-06-28 20:03:00|1159.23|1153.83|1158.69|1153.29|1159.31|1153.91|1158.64|1153.24|30
1656446590000|2022-06-28 20:03:10|1158.68|1153.28|1158.6|1153.2|1158.84|1153.44|1158.54|1153.14|33
1656446600000|2022-06-28 20:03:20|1158.57|1153.17|1158.78|1153.38|1158.91|1153.51|1158.57|1153.17|28
1656446610000|2022-06-28 20:03:30|1158.76|1153.36|1159.14|1153.74|1159.15|1153.75|1158.71|1153.31|22
1656446620000|2022-06-28 20:03:40|1159.22|1153.82|1159.36|1153.96|1159.47|1154.07|1159.19|1153.79|32
1656446630000|2022-06-28 20:03:50|1159.13|1153.73|1159.46|1154.06|1159.58|1154.18|1159.12|1153.72|30
1656446640000|2022-06-28 20:04:00|1159.48|1154.08|1160.56|1155.16|1160.58|1155.18|1159.42|1154.02|31
1656446650000|2022-06-28 20:04:10|1160.58|1155.18|1160.7|1155.3|1160.91|1155.51|1160.58|1155.18|29
1656446660000|2022-06-28 20:04:20|1160.66|1155.26|1160.06|1154.66|1160.66|1155.26|1159.96|1154.56|37
1656446670000|2022-06-28 20:04:30|1160.02|1154.62|1159.89|1154.49|1160.02|1154.62|1159.87|1154.47|32
1656446680000|2022-06-28 20:04:40|1159.92|1154.52|1160.48|1155.08|1160.48|1155.08|1159.9|1154.5|32
1656446690000|2022-06-28 20:04:50|1160.38|1154.98|1160.2|1154.8|1160.43|1155.03|1160.16|1154.76|22
1656446700000|2022-06-28 20:05:00|1160.19|1154.79|1159.86|1154.46|1160.3|1154.9|1159.82|1154.42|33
1656446710000|2022-06-28 20:05:10|1159.84|1154.44|1159.57|1154.17|1159.91|1154.51|1159.52|1154.12|28
1656446720000|2022-06-28 20:05:20|1159.56|1154.16|1159.61|1154.21|1159.67|1154.27|1159.5|1154.1|26
1656446730000|2022-06-28 20:05:30|1159.6|1154.2|1159.07|1153.67|1159.65|1154.25|1159.07|1153.67|27
1656446740000|2022-06-28 20:05:40|1159.05|1153.65|1157.91|1152.51|1159.07|1153.67|1157.79|1152.39|27
1656446750000|2022-06-28 20:05:50|1157.92|1152.52|1158.01|1152.61|1158.2|1152.8|1157.92|1152.52|27
1656446760000|2022-06-28 20:06:00|1157.99|1152.59|1157.81|1152.41|1158.1|1152.7|1157.81|1152.41|27
1656446770000|2022-06-28 20:06:10|1157.8|1152.4|1158.3|1152.9|1158.34|1152.94|1157.38|1151.98|36
1656446780000|2022-06-28 20:06:20|1158.4|1153|1158.98|1153.58|1159.31|1153.91|1158.4|1153|34
1656446790000|2022-06-28 20:06:30|1158.9|1153.5|1159.17|1153.77|1159.17|1153.77|1158.9|1153.5|26
1656446800000|2022-06-28 20:06:40|1159.19|1153.79|1159.1|1153.7|1159.25|1153.85|1159|1153.6|27
1656446810000|2022-06-28 20:06:50|1159.17|1153.77|1158.83|1153.43|1159.58|1154.18|1158.77|1153.37|36
1656446820000|2022-06-28 20:07:00|1158.79|1153.39|1158.93|1153.53|1159.28|1153.88|1158.76|1153.36|33
1656446830000|2022-06-28 20:07:10|1158.77|1153.37|1157.85|1152.45|1158.78|1153.38|1157.85|1152.45|36
1656446840000|2022-06-28 20:07:20|1157.84|1152.44|1158.05|1152.65|1158.12|1152.72|1157.81|1152.41|31
1656446850000|2022-06-28 20:07:30|1158.04|1152.64|1158.19|1152.79|1158.25|1152.85|1157.8|1152.4|35
1656446860000|2022-06-28 20:07:40|1158.14|1152.74|1157.9|1152.5|1158.17|1152.77|1157.86|1152.46|25
1656446870000|2022-06-28 20:07:50|1157.89|1152.49|1158.29|1152.89|1158.33|1152.93|1157.89|1152.49|25
1656446880000|2022-06-28 20:08:00|1158.28|1152.88|1157.47|1152.07|1158.28|1152.88|1157.43|1152.03|28
1656446890000|2022-06-28 20:08:10|1157.48|1152.08|1157.21|1151.81|1157.48|1152.08|1157.06|1151.66|31
1656446900000|2022-06-28 20:08:20|1157.2|1151.8|1157.24|1151.84|1157.45|1152.05|1157.12|1151.72|29
1656446910000|2022-06-28 20:08:30|1157.28|1151.88|1158.72|1153.32|1158.72|1153.32|1157.27|1151.87|35
1656446920000|2022-06-28 20:08:40|1158.6|1153.2|1158.05|1152.65|1158.6|1153.2|1158.03|1152.63|30
1656446930000|2022-06-28 20:08:50|1158.08|1152.68|1158.17|1152.77|1158.17|1152.77|1157.91|1152.51|31
1656446940000|2022-06-28 20:09:00|1158.14|1152.74|1158.19|1152.79|1158.28|1152.88|1158.06|1152.66|37
1656446950000|2022-06-28 20:09:10|1158.17|1152.77|1159.07|1153.67|1159.13|1153.73|1158.14|1152.74|24
1656446960000|2022-06-28 20:09:20|1159.06|1153.66|1158.79|1153.39|1159.08|1153.68|1158.63|1153.23|33
1656446970000|2022-06-28 20:09:30|1158.83|1153.43|1158.94|1153.54|1159.14|1153.74|1158.66|1153.26|35
1656446980000|2022-06-28 20:09:40|1158.93|1153.53|1158.93|1153.53|1159.11|1153.71|1158.85|1153.45|29
1656446990000|2022-06-28 20:09:50|1158.85|1153.45|1158.83|1153.43|1158.88|1153.48|1158.68|1153.28|20
1656447000000|2022-06-28 20:10:00|1158.78|1153.38|1158.9|1153.5|1158.92|1153.52|1158.75|1153.35|27
1656447010000|2022-06-28 20:10:10|1158.89|1153.49|1158.2|1152.8|1158.9|1153.5|1158.2|1152.8|31
1656447020000|2022-06-28 20:10:20|1158.19|1152.79|1158.4|1153|1158.52|1153.12|1158.19|1152.79|29
1656447030000|2022-06-28 20:10:30|1158.39|1152.99|1158.29|1152.89|1158.58|1153.18|1158.27|1152.87|27
1656447040000|2022-06-28 20:10:40|1158.24|1152.84|1158.25|1152.85|1158.38|1152.98|1158.08|1152.68|19
1656447050000|2022-06-28 20:10:50|1158.2|1152.8|1158.03|1152.63|1158.25|1152.85|1157.97|1152.57|21
1656447060000|2022-06-28 20:11:00|1157.96|1152.56|1157.7|1152.3|1158.03|1152.63|1157.62|1152.22|34
1656447070000|2022-06-28 20:11:10|1157.64|1152.24|1157.69|1152.29|1157.72|1152.32|1157.58|1152.18|23
1656447080000|2022-06-28 20:11:20|1157.74|1152.34|1157.88|1152.48|1157.98|1152.58|1157.74|1152.34|22
1656447090000|2022-06-28 20:11:30|1157.89|1152.49|1158.73|1153.33|1158.87|1153.47|1157.84|1152.44|31
1656447100000|2022-06-28 20:11:40|1158.8|1153.4|1159.11|1153.71|1159.17|1153.77|1158.67|1153.27|25
1656447110000|2022-06-28 20:11:50|1158.99|1153.59|1159|1153.6|1159.19|1153.79|1158.91|1153.51|29
1656447120000|2022-06-28 20:12:00|1159.03|1153.63|1159.83|1154.43|1159.95|1154.55|1158.98|1153.58|29
1656447130000|2022-06-28 20:12:10|1159.9|1154.5|1159.22|1153.82|1160.01|1154.61|1159.17|1153.77|30
1656447140000|2022-06-28 20:12:20|1159.21|1153.81|1159.3|1153.9|1159.35|1153.95|1159.2|1153.8|28
1656447150000|2022-06-28 20:12:30|1159.31|1153.91|1159.3|1153.9|1159.73|1154.33|1159.3|1153.9|35
1656447160000|2022-06-28 20:12:40|1159.37|1153.97|1159.34|1153.94|1159.37|1153.97|1159.25|1153.85|22
1656447170000|2022-06-28 20:12:50|1159.29|1153.89|1159.45|1154.05|1159.46|1154.06|1159.27|1153.87|22
1656447180000|2022-06-28 20:13:00|1159.48|1154.08|1160.23|1154.83|1160.58|1155.18|1159.48|1154.08|33
1656447190000|2022-06-28 20:13:10|1160.24|1154.84|1160.83|1155.43|1160.84|1155.44|1160.22|1154.82|36
1656447200000|2022-06-28 20:13:20|1160.82|1155.42|1161.27|1155.87|1161.54|1156.14|1160.82|1155.42|34
1656447210000|2022-06-28 20:13:30|1161.15|1155.75|1161.01|1155.61|1161.33|1155.93|1160.95|1155.55|28
1656447220000|2022-06-28 20:13:40|1160.95|1155.55|1160.21|1154.81|1160.95|1155.55|1160.15|1154.75|32
1656447230000|2022-06-28 20:13:50|1160.23|1154.83|1160.02|1154.62|1160.23|1154.83|1160.02|1154.62|21
1656447240000|2022-06-28 20:14:00|1160.03|1154.63|1159.96|1154.56|1160.07|1154.67|1159.95|1154.55|23
1656447250000|2022-06-28 20:14:10|1159.94|1154.54|1160.1|1154.7|1160.16|1154.76|1159.94|1154.54|28
1656447260000|2022-06-28 20:14:20|1160.07|1154.67|1159.94|1154.54|1160.12|1154.72|1159.87|1154.47|22
1656447270000|2022-06-28 20:14:30|1160.03|1154.63|1160.18|1154.78|1160.18|1154.78|1159.93|1154.53|26
1656447280000|2022-06-28 20:14:40|1160.17|1154.77|1160.14|1154.74|1160.32|1154.92|1159.96|1154.56|27
1656447290000|2022-06-28 20:14:50|1160.12|1154.72|1161.22|1155.82|1161.3|1155.9|1160.12|1154.72|29
1656447300000|2022-06-28 20:15:00|1161.41|1156.01|1161.14|1155.74|1161.42|1156.02|1161.14|1155.74|7
1656460800000|2022-06-29 00:00:00|1145.14|1139.74|1144.95|1139.55|1145.25|1139.85|1144.87|1139.47|27
1656460810000|2022-06-29 00:00:10|1144.96|1139.56|1144.59|1139.19|1145.21|1139.81|1144.44|1139.04|35
1656460820000|2022-06-29 00:00:20|1144.58|1139.18|1144.75|1139.35|1145.15|1139.75|1144.45|1139.05|35
1656460830000|2022-06-29 00:00:30|1144.76|1139.36|1145.33|1139.93|1145.37|1139.97|1144.69|1139.29|35
1656460840000|2022-06-29 00:00:40|1145.47|1140.07|1145.29|1139.89|1145.51|1140.11|1145.2|1139.8|28
1656460850000|2022-06-29 00:00:50|1145.28|1139.88|1144.83|1139.43|1145.36|1139.96|1144.83|1139.43|32
1656460860000|2022-06-29 00:01:00|1144.8|1139.4|1144.73|1139.33|1144.8|1139.4|1144.57|1139.17|37
1656460870000|2022-06-29 00:01:10|1144.72|1139.32|1145.1|1139.7|1145.32|1139.92|1144.71|1139.31|35
1656460880000|2022-06-29 00:01:20|1145.13|1139.73|1144.95|1139.55|1145.13|1139.73|1144.8|1139.4|22
1656460890000|2022-06-29 00:01:30|1145.03|1139.63|1145.27|1139.87|1145.37|1139.97|1144.86|1139.46|35
1656460900000|2022-06-29 00:01:40|1145.31|1139.91|1145.54|1140.14|1145.54|1140.14|1145.02|1139.62|27
1656460910000|2022-06-29 00:01:50|1145.33|1139.93|1145.94|1140.54|1146.03|1140.63|1145.33|1139.93|26
1656460920000|2022-06-29 00:02:00|1145.89|1140.49|1146|1140.6|1146.41|1141.01|1145.76|1140.36|29
1656460930000|2022-06-29 00:02:10|1145.93|1140.53|1145.69|1140.29|1146.7|1141.3|1145.69|1140.29|37
1656460940000|2022-06-29 00:02:20|1145.66|1140.26|1145.4|1140|1145.69|1140.29|1145.05|1139.65|39
1656460950000|2022-06-29 00:02:30|1145.45|1140.05|1145.16|1139.76|1145.45|1140.05|1144.9|1139.5|32
1656460960000|2022-06-29 00:02:40|1145.18|1139.78|1146.22|1140.82|1146.22|1140.82|1145.18|1139.78|32
1656460970000|2022-06-29 00:02:50|1146.2|1140.8|1146.34|1140.94|1146.68|1141.28|1145.95|1140.55|34
1656460980000|2022-06-29 00:03:00|1146.43|1141.03|1147.31|1141.91|1147.31|1141.91|1146.35|1140.95|33
1656460990000|2022-06-29 00:03:10|1147.35|1141.95|1146.15|1140.75|1147.43|1142.03|1146.06|1140.66|38
1656461000000|2022-06-29 00:03:20|1146.26|1140.86|1145.19|1139.79|1146.33|1140.93|1145.1|1139.7|35
1656461010000|2022-06-29 00:03:30|1145.27|1139.87|1145.18|1139.78|1145.33|1139.93|1145.04|1139.64|34
1656461020000|2022-06-29 00:03:40|1145.21|1139.81|1145.88|1140.48|1145.96|1140.56|1145.18|1139.78|37
1656461030000|2022-06-29 00:03:50|1145.85|1140.45|1146.36|1140.96|1146.46|1141.06|1145.83|1140.43|31
1656461040000|2022-06-29 00:04:00|1146.39|1140.99|1146.26|1140.86|1146.48|1141.08|1145.96|1140.56|31
1656461050000|2022-06-29 00:04:10|1146.22|1140.82|1147.51|1142.11|1147.55|1142.15|1146.2|1140.8|35
1656461060000|2022-06-29 00:04:20|1147.43|1142.03|1147.22|1141.82|1147.43|1142.03|1146.79|1141.39|35
1656461070000|2022-06-29 00:04:30|1147.3|1141.9|1147.36|1141.96|1147.5|1142.1|1147.22|1141.82|31
1656461080000|2022-06-29 00:04:40|1147.42|1142.02|1144.13|1138.73|1147.48|1142.08|1144.13|1138.73|28
1656461090000|2022-06-29 00:04:50|1143.84|1138.44|1143.07|1137.67|1144.03|1138.63|1143.07|1137.67|36
1656461100000|2022-06-29 00:05:00|1142.81|1137.41|1143.29|1137.89|1143.42|1138.02|1142.51|1137.11|38
1656461110000|2022-06-29 00:05:10|1143.41|1138.01|1145.26|1139.86|1145.26|1139.86|1143.26|1137.86|36
1656461120000|2022-06-29 00:05:20|1145.33|1139.93|1145.27|1139.87|1145.6|1140.2|1145.07|1139.67|37
1656461130000|2022-06-29 00:05:30|1145.17|1139.77|1144.77|1139.37|1145.17|1139.77|1144.73|1139.33|31
1656461140000|2022-06-29 00:05:40|1144.79|1139.39|1145.21|1139.81|1145.26|1139.86|1144.79|1139.39|34
1656461150000|2022-06-29 00:05:50|1145.17|1139.77|1145.51|1140.11|1145.84|1140.44|1145.17|1139.77|36
1656461160000|2022-06-29 00:06:00|1145.53|1140.13|1145.21|1139.81|1145.75|1140.35|1145.06|1139.66|37
1656461170000|2022-06-29 00:06:10|1145.23|1139.83|1145.12|1139.72|1145.23|1139.83|1144.97|1139.57|33
1656461180000|2022-06-29 00:06:20|1145.11|1139.71|1145.09|1139.69|1145.55|1140.15|1145.06|1139.66|29
1656461190000|2022-06-29 00:06:30|1145.06|1139.66|1145.2|1139.8|1145.23|1139.83|1145.06|1139.66|30
1656461200000|2022-06-29 00:06:40|1145.18|1139.78|1145.63|1140.23|1145.88|1140.48|1145.12|1139.72|30
1656461210000|2022-06-29 00:06:50|1145.74|1140.34|1145.59|1140.19|1145.78|1140.38|1145.58|1140.18|28
1656461220000|2022-06-29 00:07:00|1145.58|1140.18|1145.65|1140.25|1145.71|1140.31|1145.56|1140.16|24
1656461230000|2022-06-29 00:07:10|1145.68|1140.28|1145.27|1139.87|1145.78|1140.38|1145.23|1139.83|38
1656461240000|2022-06-29 00:07:20|1145.3|1139.9|1145.42|1140.02|1145.75|1140.35|1145.27|1139.87|31
1656461250000|2022-06-29 00:07:30|1145.26|1139.86|1145.03|1139.63|1145.42|1140.02|1145.03|1139.63|29
1656461260000|2022-06-29 00:07:40|1145.06|1139.66|1145.36|1139.96|1145.4|1140|1145.04|1139.64|29
1656461270000|2022-06-29 00:07:50|1145.33|1139.93|1145.53|1140.13|1145.92|1140.52|1145.33|1139.93|29
1656461280000|2022-06-29 00:08:00|1145.49|1140.09|1145.44|1140.04|1145.56|1140.16|1145.31|1139.91|32
1656461290000|2022-06-29 00:08:10|1145.45|1140.05|1145.33|1139.93|1145.45|1140.05|1145.22|1139.82|28
1656461300000|2022-06-29 00:08:20|1145.34|1139.94|1145.71|1140.31|1145.98|1140.58|1145.34|1139.94|34
1656461310000|2022-06-29 00:08:30|1145.7|1140.3|1145.5|1140.1|1145.81|1140.41|1145.39|1139.99|32
1656461320000|2022-06-29 00:08:40|1145.62|1140.22|1145.63|1140.23|1145.69|1140.29|1145.38|1139.98|37
1656461330000|2022-06-29 00:08:50|1145.62|1140.22|1145.45|1140.05|1145.71|1140.31|1145.39|1139.99|24
1656461340000|2022-06-29 00:09:00|1145.46|1140.06|1145.02|1139.62|1145.51|1140.11|1144.89|1139.49|29
1656461350000|2022-06-29 00:09:10|1144.98|1139.58|1145.43|1140.03|1145.49|1140.09|1144.93|1139.53|29
1656461360000|2022-06-29 00:09:20|1145.47|1140.07|1145.19|1139.79|1145.56|1140.16|1145.19|1139.79|30
1656461370000|2022-06-29 00:09:30|1145.2|1139.8|1145.09|1139.69|1145.32|1139.92|1144.93|1139.53|33
1656461380000|2022-06-29 00:09:40|1145.07|1139.67|1144.99|1139.59|1145.52|1140.12|1144.96|1139.56|34
1656461390000|2022-06-29 00:09:50|1145.03|1139.63|1144.66|1139.26|1145.03|1139.63|1144.66|1139.26|34
1656461400000|2022-06-29 00:10:00|1144.65|1139.25|1143.61|1138.21|1144.66|1139.26|1143.03|1137.63|34
1656461410000|2022-06-29 00:10:10|1143.44|1138.04|1143.3|1137.9|1143.8|1138.4|1143.25|1137.85|37
1656461420000|2022-06-29 00:10:20|1143.22|1137.82|1141.91|1136.51|1143.29|1137.89|1141.9|1136.5|37
1656461430000|2022-06-29 00:10:30|1141.97|1136.57|1141.31|1135.91|1142.13|1136.73|1141.31|1135.91|33
1656461440000|2022-06-29 00:10:40|1141.3|1135.9|1140.48|1135.08|1141.48|1136.08|1140.47|1135.07|39
1656461450000|2022-06-29 00:10:50|1140.43|1135.03|1140.04|1134.64|1140.43|1135.03|1140|1134.6|38
1656461460000|2022-06-29 00:11:00|1140.12|1134.72|1140.02|1134.62|1140.41|1135.01|1140|1134.6|39
1656461470000|2022-06-29 00:11:10|1139.94|1134.54|1139.49|1134.09|1139.97|1134.57|1139.49|1134.09|33
1656461480000|2022-06-29 00:11:20|1139.5|1134.1|1138.15|1132.75|1139.5|1134.1|1138.1|1132.7|37
1656461490000|2022-06-29 00:11:30|1138.23|1132.83|1138.4|1133|1138.67|1133.27|1138.13|1132.73|35
1656461500000|2022-06-29 00:11:40|1138.39|1132.99|1138.05|1132.65|1138.47|1133.07|1138.05|1132.65|34
1656461510000|2022-06-29 00:11:50|1138.04|1132.64|1136.73|1131.33|1138.05|1132.65|1135.06|1129.66|39
1656461520000|2022-06-29 00:12:00|1136.83|1131.43|1136.63|1131.23|1136.96|1131.56|1136.07|1130.67|38
1656461530000|2022-06-29 00:12:10|1136.62|1131.22|1136.64|1131.24|1136.71|1131.31|1135.56|1130.16|37
1656461540000|2022-06-29 00:12:20|1136.56|1131.16|1137.79|1132.39|1137.83|1132.43|1136.56|1131.16|38
1656461550000|2022-06-29 00:12:30|1137.76|1132.36|1137.52|1132.12|1137.8|1132.4|1137.14|1131.74|31
1656461560000|2022-06-29 00:12:40|1137.48|1132.08|1136.66|1131.26|1137.75|1132.35|1136.59|1131.19|35
1656461570000|2022-06-29 00:12:50|1136.69|1131.29|1135.76|1130.36|1136.76|1131.36|1134.7|1129.3|39
1656461580000|2022-06-29 00:13:00|1135.74|1130.34|1135.65|1130.25|1135.87|1130.47|1134.8|1129.4|36
1656461590000|2022-06-29 00:13:10|1135.66|1130.26|1136.51|1131.11|1136.78|1131.38|1135.56|1130.16|39
1656461600000|2022-06-29 00:13:20|1136.48|1131.08|1136.31|1130.91|1136.68|1131.28|1135.92|1130.52|38
1656461610000|2022-06-29 00:13:30|1136.35|1130.95|1138.45|1133.05|1138.45|1133.05|1136.35|1130.95|39
1656461620000|2022-06-29 00:13:40|1138.56|1133.16|1139.45|1134.05|1139.45|1134.05|1138.52|1133.12|37
1656461630000|2022-06-29 00:13:50|1139.42|1134.02|1140.82|1135.42|1140.85|1135.45|1139.19|1133.79|38
1656461640000|2022-06-29 00:14:00|1140.81|1135.41|1145.88|1140.48|1146.18|1140.78|1140.81|1135.41|40
1656461650000|2022-06-29 00:14:10|1145.82|1140.42|1145.95|1140.55|1147.31|1141.91|1145.82|1140.42|39
1656461660000|2022-06-29 00:14:20|1145.97|1140.57|1146.75|1141.35|1147.16|1141.76|1145.97|1140.57|37
1656461670000|2022-06-29 00:14:30|1146.7|1141.3|1145.79|1140.39|1146.85|1141.45|1145.79|1140.39|38
1656461680000|2022-06-29 00:14:40|1145.8|1140.4|1145.54|1140.14|1146.2|1140.8|1145.54|1140.14|39
1656461690000|2022-06-29 00:14:50|1145.57|1140.17|1145.64|1140.24|1145.9|1140.5|1144.97|1139.57|38
1656461700000|2022-06-29 00:15:00|1145.68|1140.28|1145.29|1139.89|1146.38|1140.98|1145.12|1139.72|37
1656461710000|2022-06-29 00:15:10|1145.23|1139.83|1144.54|1139.14|1145.39|1139.99|1144.38|1138.98|38
1656461720000|2022-06-29 00:15:20|1144.51|1139.11|1144.08|1138.68|1144.53|1139.13|1143.93|1138.53|37
1656461730000|2022-06-29 00:15:30|1144.16|1138.76|1144.21|1138.81|1144.57|1139.17|1143.9|1138.5|34
1656461740000|2022-06-29 00:15:40|1144.22|1138.82|1145.23|1139.83|1145.23|1139.83|1144.22|1138.82|37
1656461750000|2022-06-29 00:15:50|1145.22|1139.82|1145.54|1140.14|1145.65|1140.25|1144.82|1139.42|32
1656461760000|2022-06-29 00:16:00|1145.57|1140.17|1146.18|1140.78|1146.52|1141.12|1145.52|1140.12|33
1656461770000|2022-06-29 00:16:10|1146.34|1140.94|1148.18|1142.78|1148.18|1142.78|1146.19|1140.79|32
1656461780000|2022-06-29 00:16:20|1148.06|1142.66|1147.91|1142.51|1148.06|1142.66|1146.9|1141.5|38
1656461790000|2022-06-29 00:16:30|1147.92|1142.52|1147.77|1142.37|1148.07|1142.67|1147.59|1142.19|31
1656461800000|2022-06-29 00:16:40|1147.81|1142.41|1147.76|1142.36|1148.3|1142.9|1147.65|1142.25|34
1656461810000|2022-06-29 00:16:50|1147.86|1142.46|1148.1|1142.7|1148.1|1142.7|1147.57|1142.17|34
1656461820000|2022-06-29 00:17:00|1148.03|1142.63|1147.88|1142.48|1148.11|1142.71|1147.88|1142.48|33
1656461830000|2022-06-29 00:17:10|1147.93|1142.53|1148.25|1142.85|1148.43|1143.03|1147.88|1142.48|34
1656461840000|2022-06-29 00:17:20|1148.24|1142.84|1149.4|1144|1149.43|1144.03|1148.24|1142.84|26
1656461850000|2022-06-29 00:17:30|1149.35|1143.95|1148.42|1143.02|1149.35|1143.95|1148.41|1143.01|38
1656461860000|2022-06-29 00:17:40|1148.27|1142.87|1148.79|1143.39|1148.95|1143.55|1148.2|1142.8|39
1656461870000|2022-06-29 00:17:50|1148.7|1143.3|1148.48|1143.08|1148.78|1143.38|1148.41|1143.01|33
1656461880000|2022-06-29 00:18:00|1148.45|1143.05|1148.8|1143.4|1148.81|1143.41|1148.32|1142.92|37
1656461890000|2022-06-29 00:18:10|1148.88|1143.48|1149.85|1144.45|1149.85|1144.45|1148.88|1143.48|39
1656461900000|2022-06-29 00:18:20|1149.86|1144.46|1149.6|1144.2|1150.11|1144.71|1149.54|1144.14|35
1656461910000|2022-06-29 00:18:30|1149.67|1144.27|1149.95|1144.55|1150.25|1144.85|1149.52|1144.12|38
1656461920000|2022-06-29 00:18:40|1149.94|1144.54|1150.07|1144.67|1150.15|1144.75|1149.77|1144.37|37
1656461930000|2022-06-29 00:18:50|1150.06|1144.66|1149.64|1144.24|1150.06|1144.66|1149.35|1143.95|32
1656461940000|2022-06-29 00:19:00|1149.77|1144.37|1150.96|1145.56|1152.22|1146.82|1149.72|1144.32|34
1656461950000|2022-06-29 00:19:10|1150.48|1145.08|1150.16|1144.76|1150.48|1145.08|1149.59|1144.19|39
1656461960000|2022-06-29 00:19:20|1150.18|1144.78|1149.85|1144.45|1150.38|1144.98|1149.77|1144.37|35
1656461970000|2022-06-29 00:19:30|1149.9|1144.5|1149.98|1144.58|1150.27|1144.87|1149.79|1144.39|35
1656461980000|2022-06-29 00:19:40|1149.92|1144.52|1149.14|1143.74|1149.93|1144.53|1149.14|1143.74|27
1656461990000|2022-06-29 00:19:50|1149.17|1143.77|1149.36|1143.96|1149.4|1144|1149.13|1143.73|34
1656462000000|2022-06-29 00:20:00|1149.37|1143.97|1149.63|1144.23|1149.93|1144.53|1149.35|1143.95|36
1656462010000|2022-06-29 00:20:10|1149.62|1144.22|1149.26|1143.86|1149.62|1144.22|1149.08|1143.68|34
1656462020000|2022-06-29 00:20:20|1149.13|1143.73|1148.58|1143.18|1149.14|1143.74|1148.13|1142.73|36
1656462030000|2022-06-29 00:20:30|1148.55|1143.15|1148.4|1143|1148.6|1143.2|1148.18|1142.78|35
1656462040000|2022-06-29 00:20:40|1148.47|1143.07|1149.15|1143.75|1149.22|1143.82|1148.47|1143.07|32
1656462050000|2022-06-29 00:20:50|1149.13|1143.73|1148.65|1143.25|1149.5|1144.1|1148.63|1143.23|33
1656462060000|2022-06-29 00:21:00|1148.63|1143.23|1148.39|1142.99|1148.69|1143.29|1148.38|1142.98|33
1656462070000|2022-06-29 00:21:10|1148.5|1143.1|1147.91|1142.51|1148.5|1143.1|1147.91|1142.51|34
1656462080000|2022-06-29 00:21:20|1147.9|1142.5|1148.12|1142.72|1148.12|1142.72|1147.71|1142.31|36
1656462090000|2022-06-29 00:21:30|1148.32|1142.92|1148.09|1142.69|1148.55|1143.15|1147.74|1142.34|37
1656462100000|2022-06-29 00:21:40|1148.15|1142.75|1148.11|1142.71|1148.24|1142.84|1147.82|1142.42|31
1656462110000|2022-06-29 00:21:50|1148.12|1142.72|1148.6|1143.2|1148.6|1143.2|1147.85|1142.45|27
1656462120000|2022-06-29 00:22:00|1148.65|1143.25|1148.69|1143.29|1148.94|1143.54|1148.4|1143|34
1656462130000|2022-06-29 00:22:10|1148.7|1143.3|1148.79|1143.39|1148.79|1143.39|1148.2|1142.8|34
1656462140000|2022-06-29 00:22:20|1148.8|1143.4|1148.95|1143.55|1149.33|1143.93|1148.76|1143.36|28
1656462150000|2022-06-29 00:22:30|1148.94|1143.54|1148.72|1143.32|1149.07|1143.67|1148.69|1143.29|35
1656462160000|2022-06-29 00:22:40|1148.76|1143.36|1148.38|1142.98|1148.81|1143.41|1148.01|1142.61|37
1656462170000|2022-06-29 00:22:50|1148.37|1142.97|1148.52|1143.12|1148.63|1143.23|1148.37|1142.97|26
1656462180000|2022-06-29 00:23:00|1148.53|1143.13|1148.07|1142.67|1148.66|1143.26|1148.07|1142.67|30
1656462190000|2022-06-29 00:23:10|1148.08|1142.68|1146.64|1141.24|1148.22|1142.82|1146.61|1141.21|37
1656462200000|2022-06-29 00:23:20|1146.68|1141.28|1146.46|1141.06|1146.87|1141.47|1146.36|1140.96|32
1656462210000|2022-06-29 00:23:30|1146.45|1141.05|1146.14|1140.74|1146.45|1141.05|1146.01|1140.61|37
1656462220000|2022-06-29 00:23:40|1146.11|1140.71|1146.18|1140.78|1146.53|1141.13|1145.95|1140.55|32
1656462230000|2022-06-29 00:23:50|1146.16|1140.76|1146.49|1141.09|1146.66|1141.26|1146.16|1140.76|31
1656462240000|2022-06-29 00:24:00|1146.55|1141.15|1146.37|1140.97|1146.57|1141.17|1146.16|1140.76|32
1656462250000|2022-06-29 00:24:10|1146.39|1140.99|1146.49|1141.09|1146.66|1141.26|1146.36|1140.96|32
1656462260000|2022-06-29 00:24:20|1146.48|1141.08|1146.54|1141.14|1146.61|1141.21|1146.37|1140.97|35
1656462270000|2022-06-29 00:24:30|1146.59|1141.19|1147.88|1142.48|1148.01|1142.61|1146.59|1141.19|30
1656462280000|2022-06-29 00:24:40|1147.84|1142.44|1147.89|1142.49|1147.98|1142.58|1147.78|1142.38|25
1656462290000|2022-06-29 00:24:50|1147.96|1142.56|1147.97|1142.57|1148.06|1142.66|1147.85|1142.45|23
1656462300000|2022-06-29 00:25:00|1147.93|1142.53|1148.29|1142.89|1148.29|1142.89|1147.4|1142|32
1656462310000|2022-06-29 00:25:10|1148.42|1143.02|1148.29|1142.89|1148.48|1143.08|1148.01|1142.61|34
1656462320000|2022-06-29 00:25:20|1148.46|1143.06|1148.22|1142.82|1148.47|1143.07|1148|1142.6|32
1656462330000|2022-06-29 00:25:30|1148.21|1142.81|1148.43|1143.03|1148.72|1143.32|1148.18|1142.78|32
1656462340000|2022-06-29 00:25:40|1148.46|1143.06|1147.97|1142.57|1148.48|1143.08|1147.97|1142.57|38
1656462350000|2022-06-29 00:25:50|1147.99|1142.59|1148.31|1142.91|1148.4|1143|1147.93|1142.53|33
1656462360000|2022-06-29 00:26:00|1148.16|1142.76|1148.21|1142.81|1148.41|1143.01|1148.09|1142.69|27
1656462370000|2022-06-29 00:26:10|1148.24|1142.84|1149.22|1143.82|1149.27|1143.87|1148.2|1142.8|31
1656462380000|2022-06-29 00:26:20|1149.19|1143.79|1148.14|1142.74|1149.19|1143.79|1148.14|1142.74|38
1656462390000|2022-06-29 00:26:30|1148.1|1142.7|1147.81|1142.41|1148.16|1142.76|1147.51|1142.11|33
1656462400000|2022-06-29 00:26:40|1147.86|1142.46|1148.06|1142.66|1148.24|1142.84|1147.84|1142.44|28
1656462410000|2022-06-29 00:26:50|1148.09|1142.69|1148.26|1142.86|1148.26|1142.86|1147.69|1142.29|34
1656462420000|2022-06-29 00:27:00|1148.24|1142.84|1148.28|1142.88|1148.34|1142.94|1148.14|1142.74|36
1656462430000|2022-06-29 00:27:10|1148.29|1142.89|1148.26|1142.86|1148.75|1143.35|1148.19|1142.79|30
1656462440000|2022-06-29 00:27:20|1148.34|1142.94|1149.18|1143.78|1149.18|1143.78|1148.33|1142.93|36
1656462450000|2022-06-29 00:27:30|1149.19|1143.79|1149.1|1143.7|1149.42|1144.02|1148.77|1143.37|35
1656462460000|2022-06-29 00:27:40|1149.09|1143.69|1148.92|1143.52|1149.32|1143.92|1148.81|1143.41|33
1656462470000|2022-06-29 00:27:50|1149.05|1143.65|1148.7|1143.3|1149.07|1143.67|1148.7|1143.3|32
1656462480000|2022-06-29 00:28:00|1148.61|1143.21|1148.53|1143.13|1148.71|1143.31|1148.31|1142.91|32
1656462490000|2022-06-29 00:28:10|1148.47|1143.07|1148.72|1143.32|1148.77|1143.37|1148.37|1142.97|30
1656462500000|2022-06-29 00:28:20|1148.76|1143.36|1149.25|1143.85|1149.25|1143.85|1148.69|1143.29|33
1656462510000|2022-06-29 00:28:30|1149.3|1143.9|1148.98|1143.58|1149.3|1143.9|1148.91|1143.51|30
1656462520000|2022-06-29 00:28:40|1149.03|1143.63|1149.19|1143.79|1149.49|1144.09|1149.01|1143.61|36
1656462530000|2022-06-29 00:28:50|1149.2|1143.8|1149.72|1144.32|1150.04|1144.64|1149.18|1143.78|35
1656462540000|2022-06-29 00:29:00|1149.65|1144.25|1149.34|1143.94|1149.7|1144.3|1149.18|1143.78|33
1656462550000|2022-06-29 00:29:10|1149.35|1143.95|1149.72|1144.32|1149.73|1144.33|1149.3|1143.9|26
1656462560000|2022-06-29 00:29:20|1149.65|1144.25|1149.43|1144.03|1149.66|1144.26|1149.08|1143.68|30
1656462570000|2022-06-29 00:29:30|1149.46|1144.06|1148.99|1143.59|1149.48|1144.08|1148.84|1143.44|26
1656462580000|2022-06-29 00:29:40|1148.96|1143.56|1150.24|1144.84|1150.24|1144.84|1148.92|1143.52|30
1656462590000|2022-06-29 00:29:50|1150.25|1144.85|1151.24|1145.84|1151.3|1145.9|1149.96|1144.56|31
1656462600000|2022-06-29 00:30:00|1151.43|1146.03|1151.89|1146.49|1153.07|1147.67|1151.43|1146.03|37
1656462610000|2022-06-29 00:30:10|1151.83|1146.43|1150.99|1145.59|1151.83|1146.43|1150.81|1145.41|40
1656462620000|2022-06-29 00:30:20|1151.11|1145.71|1150.85|1145.45|1151.6|1146.2|1150.75|1145.35|38
1656462630000|2022-06-29 00:30:30|1150.97|1145.57|1150.85|1145.45|1151.81|1146.41|1150.71|1145.31|35
1656462640000|2022-06-29 00:30:40|1150.64|1145.24|1150.46|1145.06|1150.8|1145.4|1150.13|1144.73|37
1656462650000|2022-06-29 00:30:50|1150.57|1145.17|1150.32|1144.92|1150.57|1145.17|1150.2|1144.8|31
1656462660000|2022-06-29 00:31:00|1150.18|1144.78|1151.18|1145.78|1151.47|1146.07|1149.96|1144.56|35
1656462670000|2022-06-29 00:31:10|1151.19|1145.79|1151.18|1145.78|1151.72|1146.32|1150.84|1145.44|37
1656462680000|2022-06-29 00:31:20|1151.24|1145.84|1151.45|1146.05|1151.66|1146.26|1151.2|1145.8|35
1656462690000|2022-06-29 00:31:30|1151.62|1146.22|1151.5|1146.1|1151.62|1146.22|1150.94|1145.54|35
1656462700000|2022-06-29 00:31:40|1151.43|1146.03|1151.63|1146.23|1151.66|1146.26|1151.23|1145.83|37
1656462710000|2022-06-29 00:31:50|1151.67|1146.27|1151.4|1146|1151.67|1146.27|1151.26|1145.86|30
1656462720000|2022-06-29 00:32:00|1151.45|1146.05|1151.02|1145.62|1151.45|1146.05|1150.75|1145.35|37
1656462730000|2022-06-29 00:32:10|1151.03|1145.63|1150.37|1144.97|1151.07|1145.67|1150.06|1144.66|35
1656462740000|2022-06-29 00:32:20|1150.28|1144.88|1150.32|1144.92|1150.33|1144.93|1150.02|1144.62|31
1656462750000|2022-06-29 00:32:30|1150.36|1144.96|1150.99|1145.59|1150.99|1145.59|1150.2|1144.8|31
1656462760000|2022-06-29 00:32:40|1151|1145.6|1150.63|1145.23|1151|1145.6|1150.61|1145.21|35
1656462770000|2022-06-29 00:32:50|1150.52|1145.12|1150.32|1144.92|1150.56|1145.16|1150.22|1144.82|27
1656462780000|2022-06-29 00:33:00|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.03|1144.63|36
1656462790000|2022-06-29 00:33:10|1150.12|1144.72|1150.3|1144.9|1150.34|1144.94|1150.07|1144.67|33
1656462800000|2022-06-29 00:33:20|1150.27|1144.87|1149.65|1144.25|1150.29|1144.89|1149.63|1144.23|30
1656462810000|2022-06-29 00:33:30|1149.51|1144.11|1149.16|1143.76|1149.64|1144.24|1149.15|1143.75|30
1656462820000|2022-06-29 00:33:40|1149.15|1143.75|1149.06|1143.66|1149.19|1143.79|1148.71|1143.31|34
1656462830000|2022-06-29 00:33:50|1148.94|1143.54|1148.87|1143.47|1148.95|1143.55|1148.63|1143.23|32
1656462840000|2022-06-29 00:34:00|1148.84|1143.44|1149.18|1143.78|1149.54|1144.14|1148.84|1143.44|36
1656462850000|2022-06-29 00:34:10|1149.27|1143.87|1148.49|1143.09|1149.29|1143.89|1148.49|1143.09|35
1656462860000|2022-06-29 00:34:20|1148.39|1142.99|1147.48|1142.08|1148.42|1143.02|1147.48|1142.08|28
1656462870000|2022-06-29 00:34:30|1147.45|1142.05|1147.23|1141.83|1147.45|1142.05|1147.03|1141.63|31
1656462880000|2022-06-29 00:34:40|1147.24|1141.84|1147.75|1142.35|1148.27|1142.87|1147.24|1141.84|37
1656462890000|2022-06-29 00:34:50|1147.76|1142.36|1147.34|1141.94|1147.78|1142.38|1147.24|1141.84|32
1656462900000|2022-06-29 00:35:00|1147.35|1141.95|1147.41|1142.01|1147.73|1142.33|1147.28|1141.88|32
1656462910000|2022-06-29 00:35:10|1147.34|1141.94|1147.32|1141.92|1147.67|1142.27|1147.32|1141.92|30
1656462920000|2022-06-29 00:35:20|1147.25|1141.85|1146.99|1141.59|1147.3|1141.9|1146.86|1141.46|33
1656462930000|2022-06-29 00:35:30|1147|1141.6|1147.08|1141.68|1147.21|1141.81|1147|1141.6|32
1656462940000|2022-06-29 00:35:40|1147.15|1141.75|1147.16|1141.76|1147.39|1141.99|1147.03|1141.63|30
1656462950000|2022-06-29 00:35:50|1147.27|1141.87|1148.68|1143.28|1148.75|1143.35|1147.12|1141.72|32
1656462960000|2022-06-29 00:36:00|1148.88|1143.48|1148.75|1143.35|1149.05|1143.65|1148.39|1142.99|29
1656462970000|2022-06-29 00:36:10|1148.76|1143.36|1148.16|1142.76|1148.84|1143.44|1148.11|1142.71|24
1656462980000|2022-06-29 00:36:20|1148.17|1142.77|1148.17|1142.77|1148.25|1142.85|1148.02|1142.62|25
1656462990000|2022-06-29 00:36:30|1148.07|1142.67|1148.49|1143.09|1148.6|1143.2|1147.92|1142.52|28
1656463000000|2022-06-29 00:36:40|1148.24|1142.84|1148.03|1142.63|1148.33|1142.93|1147.92|1142.52|30
1656463010000|2022-06-29 00:36:50|1148.02|1142.62|1148.06|1142.66|1148.39|1142.99|1147.99|1142.59|28
1656463020000|2022-06-29 00:37:00|1148.05|1142.65|1147.16|1141.76|1148.12|1142.72|1147.16|1141.76|30
1656463030000|2022-06-29 00:37:10|1147.17|1141.77|1147.24|1141.84|1147.28|1141.88|1147.13|1141.73|23
1656463040000|2022-06-29 00:37:20|1147.19|1141.79|1147.09|1141.69|1147.3|1141.9|1147.04|1141.64|23
1656463050000|2022-06-29 00:37:30|1147.11|1141.71|1147.06|1141.66|1147.32|1141.92|1147.01|1141.61|24
1656463060000|2022-06-29 00:37:40|1147.01|1141.61|1146.79|1141.39|1147.34|1141.94|1146.79|1141.39|28
1656463070000|2022-06-29 00:37:50|1146.88|1141.48|1146.87|1141.47|1146.88|1141.48|1146.58|1141.18|28
1656463080000|2022-06-29 00:38:00|1146.79|1141.39|1146.87|1141.47|1147|1141.6|1146.75|1141.35|29
1656463090000|2022-06-29 00:38:10|1146.8|1141.4|1146.94|1141.54|1146.98|1141.58|1146.78|1141.38|28
1656463100000|2022-06-29 00:38:20|1146.96|1141.56|1146.8|1141.4|1147.12|1141.72|1146.77|1141.37|29
1656463110000|2022-06-29 00:38:30|1146.84|1141.44|1145.65|1140.25|1146.9|1141.5|1145.65|1140.25|28
1656463120000|2022-06-29 00:38:40|1145.55|1140.15|1145.54|1140.14|1145.97|1140.57|1145.51|1140.11|30
1656463130000|2022-06-29 00:38:50|1145.72|1140.32|1145.59|1140.19|1145.76|1140.36|1145.49|1140.09|33
1656463140000|2022-06-29 00:39:00|1145.66|1140.26|1144.85|1139.45|1145.66|1140.26|1144.82|1139.42|26
1656463150000|2022-06-29 00:39:10|1144.83|1139.43|1143.48|1138.08|1144.89|1139.49|1143.48|1138.08|32
1656463160000|2022-06-29 00:39:20|1143.38|1137.98|1143.19|1137.79|1143.58|1138.18|1143.03|1137.63|32
1656463170000|2022-06-29 00:39:30|1143.17|1137.77|1143.49|1138.09|1143.58|1138.18|1143.14|1137.74|31
1656463180000|2022-06-29 00:39:40|1143.43|1138.03|1143.32|1137.92|1143.71|1138.31|1143.27|1137.87|30
1656463190000|2022-06-29 00:39:50|1143.29|1137.89|1143.09|1137.69|1143.4|1138|1143.09|1137.69|30
1656463200000|2022-06-29 00:40:00|1143.08|1137.68|1142.78|1137.38|1143.08|1137.68|1142.68|1137.28|29
1656463210000|2022-06-29 00:40:10|1142.8|1137.4|1142.48|1137.08|1142.91|1137.51|1142.48|1137.08|32
1656463220000|2022-06-29 00:40:20|1142.47|1137.07|1141.62|1136.22|1142.62|1137.22|1141.62|1136.22|31
1656463230000|2022-06-29 00:40:30|1141.74|1136.34|1141.86|1136.46|1141.95|1136.55|1141.6|1136.2|28
1656463240000|2022-06-29 00:40:40|1141.88|1136.48|1141.78|1136.38|1141.9|1136.5|1141.57|1136.17|33
1656463250000|2022-06-29 00:40:50|1141.79|1136.39|1142.17|1136.77|1142.18|1136.78|1141.63|1136.23|35
1656463260000|2022-06-29 00:41:00|1142.22|1136.82|1143.72|1138.32|1143.78|1138.38|1142.22|1136.82|37
1656463270000|2022-06-29 00:41:10|1143.74|1138.34|1143.61|1138.21|1144.37|1138.97|1143.58|1138.18|38
1656463280000|2022-06-29 00:41:20|1143.58|1138.18|1145.24|1139.84|1145.27|1139.87|1143.54|1138.14|33
1656463290000|2022-06-29 00:41:30|1145.27|1139.87|1145.2|1139.8|1146.29|1140.89|1145.2|1139.8|35
1656463300000|2022-06-29 00:41:40|1145.3|1139.9|1145.72|1140.32|1145.72|1140.32|1145.3|1139.9|35
1656463310000|2022-06-29 00:41:50|1145.77|1140.37|1145.47|1140.07|1145.97|1140.57|1145.34|1139.94|37
1656463320000|2022-06-29 00:42:00|1145.44|1140.04|1145.64|1140.24|1145.76|1140.36|1145.06|1139.66|31
1656463330000|2022-06-29 00:42:10|1145.62|1140.22|1145.23|1139.83|1145.84|1140.44|1145.22|1139.82|35
1656463340000|2022-06-29 00:42:20|1145.32|1139.92|1146.19|1140.79|1146.39|1140.99|1145.31|1139.91|31
1656463350000|2022-06-29 00:42:30|1146.26|1140.86|1147.12|1141.72|1147.33|1141.93|1145.75|1140.35|33
1656463360000|2022-06-29 00:42:40|1147.17|1141.77|1146.91|1141.51|1147.31|1141.91|1146.82|1141.42|32
1656463370000|2022-06-29 00:42:50|1146.94|1141.54|1147.53|1142.13|1147.91|1142.51|1146.9|1141.5|34
1656463380000|2022-06-29 00:43:00|1147.81|1142.41|1147.17|1141.77|1147.92|1142.52|1147.11|1141.71|34
1656463390000|2022-06-29 00:43:10|1147.21|1141.81|1146.16|1140.76|1147.23|1141.83|1145.93|1140.53|34
1656463400000|2022-06-29 00:43:20|1146.21|1140.81|1146.15|1140.75|1146.29|1140.89|1145.97|1140.57|33
1656463410000|2022-06-29 00:43:30|1146.08|1140.68|1145.38|1139.98|1146.1|1140.7|1145.38|1139.98|32
1656463420000|2022-06-29 00:43:40|1145.41|1140.01|1145.59|1140.19|1145.6|1140.2|1145.33|1139.93|29
1656463430000|2022-06-29 00:43:50|1145.6|1140.2|1145.83|1140.43|1146|1140.6|1145.6|1140.2|29
1656463440000|2022-06-29 00:44:00|1145.82|1140.42|1145.68|1140.28|1145.98|1140.58|1145.68|1140.28|28
1656463450000|2022-06-29 00:44:10|1145.79|1140.39|1146.28|1140.88|1146.28|1140.88|1145.74|1140.34|33
1656463460000|2022-06-29 00:44:20|1146.53|1141.13|1147.4|1142|1147.5|1142.1|1146.53|1141.13|35
1656463470000|2022-06-29 00:44:30|1147.46|1142.06|1146.07|1140.67|1147.64|1142.24|1146.07|1140.67|35
1656463480000|2022-06-29 00:44:40|1146.24|1140.84|1144.85|1139.45|1146.24|1140.84|1144.6|1139.2|32
1656463490000|2022-06-29 00:44:50|1144.89|1139.49|1145.35|1139.95|1145.35|1139.95|1144.85|1139.45|31
1656463500000|2022-06-29 00:45:00|1145.33|1139.93|1146.11|1140.71|1146.18|1140.78|1145.24|1139.84|37
1656463510000|2022-06-29 00:45:10|1146.14|1140.74|1145.62|1140.22|1146.19|1140.79|1145.62|1140.22|30
1656463520000|2022-06-29 00:45:20|1145.44|1140.04|1144.22|1138.82|1145.47|1140.07|1143.99|1138.59|37
1656463530000|2022-06-29 00:45:30|1144.23|1138.83|1144.46|1139.06|1144.46|1139.06|1143.96|1138.56|30
1656463540000|2022-06-29 00:45:40|1144.47|1139.07|1145.63|1140.23|1145.65|1140.25|1144.47|1139.07|28
1656463550000|2022-06-29 00:45:50|1145.51|1140.11|1145.91|1140.51|1145.93|1140.53|1145.46|1140.06|25
1656463560000|2022-06-29 00:46:00|1145.92|1140.52|1146.44|1141.04|1146.44|1141.04|1145.85|1140.45|30
1656463570000|2022-06-29 00:46:10|1146.51|1141.11|1147|1141.6|1147|1141.6|1146.44|1141.04|32
1656463580000|2022-06-29 00:46:20|1147.01|1141.61|1147.18|1141.78|1147.24|1141.84|1146.78|1141.38|29
1656463590000|2022-06-29 00:46:30|1147.16|1141.76|1146.78|1141.38|1147.16|1141.76|1146.55|1141.15|25
1656463600000|2022-06-29 00:46:40|1146.77|1141.37|1146.68|1141.28|1146.77|1141.37|1146.56|1141.16|30
1656463610000|2022-06-29 00:46:50|1146.67|1141.27|1146.69|1141.29|1146.98|1141.58|1146.36|1140.96|29
1656463620000|2022-06-29 00:47:00|1146.66|1141.26|1146.59|1141.19|1146.69|1141.29|1146.49|1141.09|27
1656463630000|2022-06-29 00:47:10|1146.63|1141.23|1146.29|1140.89|1146.63|1141.23|1146.26|1140.86|30
1656463640000|2022-06-29 00:47:20|1146.28|1140.88|1146.19|1140.79|1146.35|1140.95|1146.02|1140.62|21
1656463650000|2022-06-29 00:47:30|1146.12|1140.72|1146.02|1140.62|1146.15|1140.75|1145.98|1140.58|29
1656463660000|2022-06-29 00:47:40|1146.05|1140.65|1146.23|1140.83|1146.23|1140.83|1146.02|1140.62|22
1656463670000|2022-06-29 00:47:50|1146.24|1140.84|1146.78|1141.38|1146.94|1141.54|1146.24|1140.84|30
1656463680000|2022-06-29 00:48:00|1146.79|1141.39|1146.07|1140.67|1146.82|1141.42|1146.07|1140.67|30
1656463690000|2022-06-29 00:48:10|1146.1|1140.7|1145.61|1140.21|1146.19|1140.79|1145.61|1140.21|30
1656463700000|2022-06-29 00:48:20|1145.6|1140.2|1145.41|1140.01|1145.6|1140.2|1145.4|1140|20
1656463710000|2022-06-29 00:48:30|1145.4|1140|1145.9|1140.5|1146.1|1140.7|1145.39|1139.99|26
1656463720000|2022-06-29 00:48:40|1145.93|1140.53|1146.38|1140.98|1146.52|1141.12|1145.93|1140.53|29
1656463730000|2022-06-29 00:48:50|1146.35|1140.95|1146.3|1140.9|1146.35|1140.95|1146.19|1140.79|25
1656463740000|2022-06-29 00:49:00|1146.22|1140.82|1146.16|1140.76|1146.28|1140.88|1146.11|1140.71|27
1656463750000|2022-06-29 00:49:10|1146.13|1140.73|1145.88|1140.48|1146.13|1140.73|1145.77|1140.37|33
1656463760000|2022-06-29 00:49:20|1145.95|1140.55|1145.97|1140.57|1146.11|1140.71|1145.73|1140.33|26
1656463770000|2022-06-29 00:49:30|1145.96|1140.56|1145.92|1140.52|1145.96|1140.56|1145.86|1140.46|20
1656463780000|2022-06-29 00:49:40|1145.91|1140.51|1146.77|1141.37|1146.77|1141.37|1145.88|1140.48|20
1656463790000|2022-06-29 00:49:50|1146.75|1141.35|1146.86|1141.46|1146.92|1141.52|1146.67|1141.27|27
1656463800000|2022-06-29 00:50:00|1146.87|1141.47|1147.01|1141.61|1147.02|1141.62|1146.49|1141.09|36
1656463810000|2022-06-29 00:50:10|1146.95|1141.55|1147.03|1141.63|1147.03|1141.63|1146.83|1141.43|23
1656463820000|2022-06-29 00:50:20|1147.01|1141.61|1147.65|1142.25|1147.78|1142.38|1146.98|1141.58|28
1656463830000|2022-06-29 00:50:30|1147.66|1142.26|1147.25|1141.85|1147.71|1142.31|1147.25|1141.85|25
1656463840000|2022-06-29 00:50:40|1147.23|1141.83|1147.17|1141.77|1147.4|1142|1147.12|1141.72|32
1656463850000|2022-06-29 00:50:50|1147.14|1141.74|1147.17|1141.77|1147.3|1141.9|1147.12|1141.72|20
1656463860000|2022-06-29 00:51:00|1147.19|1141.79|1147.35|1141.95|1147.37|1141.97|1147.16|1141.76|17
1656463870000|2022-06-29 00:51:10|1147.36|1141.96|1147.36|1141.96|1147.76|1142.36|1147.33|1141.93|28
1656463880000|2022-06-29 00:51:20|1147.37|1141.97|1147.31|1141.91|1147.4|1142|1147.3|1141.9|22
1656463890000|2022-06-29 00:51:30|1147.32|1141.92|1146.52|1141.12|1147.32|1141.92|1146.52|1141.12|24
1656463900000|2022-06-29 00:51:40|1146.5|1141.1|1145.4|1140|1146.54|1141.14|1145.22|1139.82|25
1656463910000|2022-06-29 00:51:50|1145.39|1139.99|1145.3|1139.9|1145.51|1140.11|1145.3|1139.9|26
1656463920000|2022-06-29 00:52:00|1145.29|1139.89|1144.72|1139.32|1145.3|1139.9|1144.43|1139.03|33
1656463930000|2022-06-29 00:52:10|1144.65|1139.25|1144.6|1139.2|1144.67|1139.27|1144.6|1139.2|18
1656463940000|2022-06-29 00:52:20|1144.58|1139.18|1144.75|1139.35|1145.06|1139.66|1144.58|1139.18|23
1656463950000|2022-06-29 00:52:30|1144.78|1139.38|1144.74|1139.34|1144.98|1139.58|1144.65|1139.25|26
1656463960000|2022-06-29 00:52:40|1144.75|1139.35|1144.71|1139.31|1144.79|1139.39|1144.62|1139.22|24
1656463970000|2022-06-29 00:52:50|1144.7|1139.3|1144.49|1139.09|1144.75|1139.35|1144.49|1139.09|19
1656463980000|2022-06-29 00:53:00|1144.48|1139.08|1143.1|1137.7|1144.51|1139.11|1143.09|1137.69|30
1656463990000|2022-06-29 00:53:10|1143.04|1137.64|1142.84|1137.44|1143.12|1137.72|1142.64|1137.24|30
1656464000000|2022-06-29 00:53:20|1142.86|1137.46|1142.41|1137.01|1142.94|1137.54|1142.1|1136.7|30
1656464010000|2022-06-29 00:53:30|1142.42|1137.02|1141.38|1135.98|1142.46|1137.06|1141.35|1135.95|34
1656464020000|2022-06-29 00:53:40|1141.36|1135.96|1140.08|1134.68|1141.48|1136.08|1139.44|1134.04|36
1656464030000|2022-06-29 00:53:50|1140.14|1134.74|1140.11|1134.71|1140.41|1135.01|1140.11|1134.71|35
1656464040000|2022-06-29 00:54:00|1140.14|1134.74|1139.9|1134.5|1140.14|1134.74|1139.31|1133.91|33
1656464050000|2022-06-29 00:54:10|1139.98|1134.58|1139.93|1134.53|1140.02|1134.62|1139.53|1134.13|37
1656464060000|2022-06-29 00:54:20|1139.96|1134.56|1141.04|1135.64|1141.32|1135.92|1139.96|1134.56|36
1656464070000|2022-06-29 00:54:30|1141.06|1135.66|1140.47|1135.07|1141.18|1135.78|1140.47|1135.07|28
1656464080000|2022-06-29 00:54:40|1140.48|1135.08|1140.36|1134.96|1140.48|1135.08|1140.23|1134.83|19
1656464090000|2022-06-29 00:54:50|1140.35|1134.95|1140.15|1134.75|1140.4|1135|1140.09|1134.69|25
1656464100000|2022-06-29 00:55:00|1140.16|1134.76|1139.71|1134.31|1140.54|1135.14|1139.71|1134.31|28
1656464110000|2022-06-29 00:55:10|1139.7|1134.3|1139.66|1134.26|1139.9|1134.5|1139.59|1134.19|33
1656464120000|2022-06-29 00:55:20|1139.7|1134.3|1139.04|1133.64|1139.7|1134.3|1138.91|1133.51|31
1656464130000|2022-06-29 00:55:30|1139.05|1133.65|1138.17|1132.77|1139.05|1133.65|1137.74|1132.34|36
1656464140000|2022-06-29 00:55:40|1138.19|1132.79|1138.04|1132.64|1138.19|1132.79|1138.04|1132.64|12
1656464150000|2022-06-29 00:55:50|1138.05|1132.65|1138.25|1132.85|1138.65|1133.25|1137.97|1132.57|34
1656464160000|2022-06-29 00:56:00|1138.27|1132.87|1138.53|1133.13|1139.02|1133.62|1138.08|1132.68|30
1656464170000|2022-06-29 00:56:10|1138.55|1133.15|1138.74|1133.34|1138.76|1133.36|1138.55|1133.15|29
1656464180000|2022-06-29 00:56:20|1138.7|1133.3|1138.15|1132.75|1138.72|1133.32|1138.15|1132.75|30
1656464190000|2022-06-29 00:56:30|1138.16|1132.76|1138.32|1132.92|1138.54|1133.14|1138.09|1132.69|26
1656464200000|2022-06-29 00:56:40|1138.27|1132.87|1138.49|1133.09|1138.55|1133.15|1138.26|1132.86|28
1656464210000|2022-06-29 00:56:50|1138.5|1133.1|1138.63|1133.23|1138.63|1133.23|1138.46|1133.06|21
1656464220000|2022-06-29 00:57:00|1138.66|1133.26|1138.35|1132.95|1138.75|1133.35|1138.33|1132.93|34
1656464230000|2022-06-29 00:57:10|1138.37|1132.97|1140.04|1134.64|1140.07|1134.67|1138.36|1132.96|31
1656464240000|2022-06-29 00:57:20|1140.06|1134.66|1140.13|1134.73|1140.19|1134.79|1139.88|1134.48|26
1656464250000|2022-06-29 00:57:30|1140.2|1134.8|1139.61|1134.21|1140.2|1134.8|1139.56|1134.16|29
1656464260000|2022-06-29 00:57:40|1139.55|1134.15|1139.94|1134.54|1139.94|1134.54|1139.46|1134.06|30
1656464270000|2022-06-29 00:57:50|1139.95|1134.55|1139.63|1134.23|1139.97|1134.57|1139.59|1134.19|27
1656464280000|2022-06-29 00:58:00|1139.62|1134.22|1139.78|1134.38|1139.78|1134.38|1139.47|1134.07|29
1656464290000|2022-06-29 00:58:10|1139.77|1134.37|1139.47|1134.07|1139.77|1134.37|1139.35|1133.95|27
1656464300000|2022-06-29 00:58:20|1139.54|1134.14|1140.03|1134.63|1140.13|1134.73|1139.54|1134.14|33
1656464310000|2022-06-29 00:58:30|1139.98|1134.58|1140.77|1135.37|1140.77|1135.37|1139.96|1134.56|30
1656464320000|2022-06-29 00:58:40|1140.82|1135.42|1141.33|1135.93|1141.45|1136.05|1140.75|1135.35|30
1656464330000|2022-06-29 00:58:50|1141.3|1135.9|1141.98|1136.58|1141.98|1136.58|1140.96|1135.56|28
1656464340000|2022-06-29 00:59:00|1142|1136.6|1142.31|1136.91|1142.35|1136.95|1141.97|1136.57|34
1656464350000|2022-06-29 00:59:10|1142.32|1136.92|1142.44|1137.04|1142.53|1137.13|1142.14|1136.74|31
1656464360000|2022-06-29 00:59:20|1142.5|1137.1|1143.73|1138.33|1143.95|1138.55|1142.5|1137.1|36
1656464370000|2022-06-29 00:59:30|1143.66|1138.26|1143.04|1137.64|1143.66|1138.26|1142.95|1137.55|33
1656464380000|2022-06-29 00:59:40|1142.95|1137.55|1142.6|1137.2|1142.96|1137.56|1142.39|1136.99|33
1656464390000|2022-06-29 00:59:50|1142.69|1137.29|1142.75|1137.35|1142.76|1137.36|1142.49|1137.09|28
1656464400000|2022-06-29 01:00:00|1142.81|1137.41|1142.64|1137.24|1142.81|1137.41|1142.38|1136.98|32
1656464410000|2022-06-29 01:00:10|1142.63|1137.23|1142.18|1136.78|1142.68|1137.28|1142.14|1136.74|30
1656464420000|2022-06-29 01:00:20|1142.35|1136.95|1142.37|1136.97|1142.52|1137.12|1142.26|1136.86|25
1656464430000|2022-06-29 01:00:30|1142.38|1136.98|1142.22|1136.82|1142.43|1137.03|1142.13|1136.73|35
1656464440000|2022-06-29 01:00:40|1142.24|1136.84|1142.73|1137.33|1142.81|1137.41|1142.24|1136.84|26
1656464450000|2022-06-29 01:00:50|1142.75|1137.35|1142.52|1137.12|1142.91|1137.51|1142.52|1137.12|28
1656464460000|2022-06-29 01:01:00|1142.49|1137.09|1142.19|1136.79|1142.53|1137.13|1141.92|1136.52|28
1656464470000|2022-06-29 01:01:10|1142.21|1136.81|1141.81|1136.41|1142.21|1136.81|1141.56|1136.16|35
1656464480000|2022-06-29 01:01:20|1141.76|1136.36|1142.09|1136.69|1142.14|1136.74|1141.67|1136.27|32
1656464490000|2022-06-29 01:01:30|1142.08|1136.68|1142.79|1137.39|1142.82|1137.42|1141.97|1136.57|33
1656464500000|2022-06-29 01:01:40|1142.78|1137.38|1143.04|1137.64|1143.04|1137.64|1142.77|1137.37|31
1656464510000|2022-06-29 01:01:50|1143.02|1137.62|1143.56|1138.16|1143.98|1138.58|1143.02|1137.62|36
1656464520000|2022-06-29 01:02:00|1143.58|1138.18|1143.27|1137.87|1143.58|1138.18|1143.1|1137.7|30
1656464530000|2022-06-29 01:02:10|1143.29|1137.89|1143.45|1138.05|1143.54|1138.14|1143.24|1137.84|27
1656464540000|2022-06-29 01:02:20|1143.58|1138.18|1142.3|1136.9|1143.66|1138.26|1142.25|1136.85|29
1656464550000|2022-06-29 01:02:30|1142.2|1136.8|1141.4|1136|1142.2|1136.8|1141.39|1135.99|29
1656464560000|2022-06-29 01:02:40|1141.39|1135.99|1141.32|1135.92|1141.57|1136.17|1141.32|1135.92|25
1656464570000|2022-06-29 01:02:50|1141.36|1135.96|1141.05|1135.65|1141.36|1135.96|1140.91|1135.51|26
1656464580000|2022-06-29 01:03:00|1141.04|1135.64|1141.35|1135.95|1141.62|1136.22|1140.82|1135.42|31
1656464590000|2022-06-29 01:03:10|1141.41|1136.01|1142.88|1137.48|1142.91|1137.51|1141.32|1135.92|36
1656464600000|2022-06-29 01:03:20|1142.77|1137.37|1141.79|1136.39|1142.77|1137.37|1141.77|1136.37|35
1656464610000|2022-06-29 01:03:30|1141.76|1136.36|1141.47|1136.07|1141.82|1136.42|1141.46|1136.06|25
1656464620000|2022-06-29 01:03:40|1141.51|1136.11|1141.35|1135.95|1141.51|1136.11|1141.24|1135.84|32
1656464630000|2022-06-29 01:03:50|1141.34|1135.94|1141.27|1135.87|1141.37|1135.97|1141.21|1135.81|31
1656464640000|2022-06-29 01:04:00|1141.34|1135.94|1141.69|1136.29|1141.71|1136.31|1141.34|1135.94|34
1656464650000|2022-06-29 01:04:10|1141.71|1136.31|1142.27|1136.87|1142.3|1136.9|1141.54|1136.14|35
1656464660000|2022-06-29 01:04:20|1142.26|1136.86|1142.19|1136.79|1142.34|1136.94|1142.15|1136.75|29
1656464670000|2022-06-29 01:04:30|1142.26|1136.86|1142.29|1136.89|1142.32|1136.92|1142.11|1136.71|31
1656464680000|2022-06-29 01:04:40|1142.28|1136.88|1142.16|1136.76|1142.31|1136.91|1142.06|1136.66|26
1656464690000|2022-06-29 01:04:50|1142.12|1136.72|1142.05|1136.65|1142.24|1136.84|1142.05|1136.65|31
1656464700000|2022-06-29 01:05:00|1142.03|1136.63|1142|1136.6|1142.08|1136.68|1141.96|1136.56|24
1656464710000|2022-06-29 01:05:10|1141.91|1136.51|1141.42|1136.02|1141.91|1136.51|1141.26|1135.86|25
1656464720000|2022-06-29 01:05:20|1141.36|1135.96|1141.32|1135.92|1141.56|1136.16|1141.31|1135.91|31
1656464730000|2022-06-29 01:05:30|1141.31|1135.91|1141.34|1135.94|1141.57|1136.17|1141.26|1135.86|23
1656464740000|2022-06-29 01:05:40|1141.36|1135.96|1140.9|1135.5|1141.38|1135.98|1140.9|1135.5|24
1656464750000|2022-06-29 01:05:50|1140.89|1135.49|1140.28|1134.88|1140.89|1135.49|1140.25|1134.85|25
1656464760000|2022-06-29 01:06:00|1140.14|1134.74|1140.07|1134.67|1140.31|1134.91|1139.89|1134.49|33
1656464770000|2022-06-29 01:06:10|1140.09|1134.69|1140.42|1135.02|1140.57|1135.17|1140.09|1134.69|31
1656464780000|2022-06-29 01:06:20|1140.43|1135.03|1141.25|1135.85|1141.25|1135.85|1140.39|1134.99|30
1656464790000|2022-06-29 01:06:30|1141.45|1136.05|1140.96|1135.56|1141.46|1136.06|1140.83|1135.43|36
1656464800000|2022-06-29 01:06:40|1140.98|1135.58|1141.28|1135.88|1141.33|1135.93|1140.93|1135.53|31
1656464810000|2022-06-29 01:06:50|1141.29|1135.89|1141.5|1136.1|1141.54|1136.14|1141.23|1135.83|29
1656464820000|2022-06-29 01:07:00|1141.45|1136.05|1141.49|1136.09|1141.77|1136.37|1141.42|1136.02|31
1656464830000|2022-06-29 01:07:10|1141.43|1136.03|1141.45|1136.05|1141.68|1136.28|1141.3|1135.9|34
1656464840000|2022-06-29 01:07:20|1141.48|1136.08|1141.21|1135.81|1141.74|1136.34|1141.07|1135.67|35
1656464850000|2022-06-29 01:07:30|1141.17|1135.77|1141.14|1135.74|1141.22|1135.82|1141.05|1135.65|28
1656464860000|2022-06-29 01:07:40|1141.15|1135.75|1141.68|1136.28|1141.68|1136.28|1141.15|1135.75|31
1656464870000|2022-06-29 01:07:50|1141.74|1136.34|1143.33|1137.93|1143.33|1137.93|1141.74|1136.34|36
1656464880000|2022-06-29 01:08:00|1143.56|1138.16|1144.23|1138.83|1144.68|1139.28|1143.56|1138.16|35
1656464890000|2022-06-29 01:08:10|1144.34|1138.94|1144.47|1139.07|1144.96|1139.56|1144.32|1138.92|36
1656464900000|2022-06-29 01:08:20|1144.48|1139.08|1144.64|1139.24|1144.81|1139.41|1144.39|1138.99|35
1656464910000|2022-06-29 01:08:30|1144.7|1139.3|1144.72|1139.32|1144.77|1139.37|1144.64|1139.24|28
1656464920000|2022-06-29 01:08:40|1144.65|1139.25|1144.77|1139.37|1144.86|1139.46|1144.65|1139.25|22
1656464930000|2022-06-29 01:08:50|1144.75|1139.35|1145.18|1139.78|1145.33|1139.93|1144.75|1139.35|36
1656464940000|2022-06-29 01:09:00|1145.21|1139.81|1145.35|1139.95|1145.47|1140.07|1145|1139.6|28
1656464950000|2022-06-29 01:09:10|1145.34|1139.94|1145.06|1139.66|1145.51|1140.11|1145.03|1139.63|24
1656464960000|2022-06-29 01:09:20|1145.04|1139.64|1145.25|1139.85|1145.25|1139.85|1144.75|1139.35|26
1656464970000|2022-06-29 01:09:30|1145.17|1139.77|1145.17|1139.77|1145.19|1139.79|1144.94|1139.54|28
1656464980000|2022-06-29 01:09:40|1145.16|1139.76|1145.12|1139.72|1145.24|1139.84|1145.07|1139.67|23
1656464990000|2022-06-29 01:09:50|1145.15|1139.75|1145.25|1139.85|1145.25|1139.85|1145.03|1139.63|25
1656465000000|2022-06-29 01:10:00|1145.22|1139.82|1145.07|1139.67|1145.22|1139.82|1144.48|1139.08|35
1656465010000|2022-06-29 01:10:10|1145.03|1139.63|1145.05|1139.65|1145.23|1139.83|1144.78|1139.38|34
1656465020000|2022-06-29 01:10:20|1145.1|1139.7|1146.27|1140.87|1146.7|1141.3|1145.1|1139.7|34
1656465030000|2022-06-29 01:10:30|1146.32|1140.92|1146.87|1141.47|1147.23|1141.83|1146.25|1140.85|36
1656465040000|2022-06-29 01:10:40|1146.91|1141.51|1147.57|1142.17|1147.63|1142.23|1146.68|1141.28|34
1656465050000|2022-06-29 01:10:50|1147.55|1142.15|1147.2|1141.8|1147.66|1142.26|1147.12|1141.72|26
1656465060000|2022-06-29 01:11:00|1147.09|1141.69|1147.2|1141.8|1147.27|1141.87|1146.91|1141.51|28
1656465070000|2022-06-29 01:11:10|1147.17|1141.77|1146.74|1141.34|1147.17|1141.77|1146.71|1141.31|26
1656465080000|2022-06-29 01:11:20|1146.76|1141.36|1146.76|1141.36|1147.01|1141.61|1146.67|1141.27|31
1656465090000|2022-06-29 01:11:30|1146.69|1141.29|1146.24|1140.84|1146.78|1141.38|1146.2|1140.8|30
1656465100000|2022-06-29 01:11:40|1146.26|1140.86|1145.94|1140.54|1146.35|1140.95|1145.93|1140.53|28
1656465110000|2022-06-29 01:11:50|1145.89|1140.49|1145.84|1140.44|1145.9|1140.5|1145.62|1140.22|34
1656465120000|2022-06-29 01:12:00|1145.86|1140.46|1146.02|1140.62|1146.13|1140.73|1145.84|1140.44|28
1656465130000|2022-06-29 01:12:10|1145.92|1140.52|1145.9|1140.5|1145.98|1140.58|1145.8|1140.4|23
1656465140000|2022-06-29 01:12:20|1145.87|1140.47|1146.21|1140.81|1146.29|1140.89|1145.87|1140.47|27
1656465150000|2022-06-29 01:12:30|1146.22|1140.82|1146.21|1140.81|1146.27|1140.87|1146.05|1140.65|28
1656465160000|2022-06-29 01:12:40|1146.22|1140.82|1146.3|1140.9|1146.45|1141.05|1146.19|1140.79|26
1656465170000|2022-06-29 01:12:50|1146.31|1140.91|1146.84|1141.44|1146.96|1141.56|1146.27|1140.87|27
1656465180000|2022-06-29 01:13:00|1146.89|1141.49|1146.62|1141.22|1146.89|1141.49|1146.23|1140.83|28
1656465190000|2022-06-29 01:13:10|1146.68|1141.28|1146.41|1141.01|1146.68|1141.28|1146.37|1140.97|22
1656465200000|2022-06-29 01:13:20|1146.42|1141.02|1147.05|1141.65|1147.33|1141.93|1146.36|1140.96|33
1656465210000|2022-06-29 01:13:30|1147.08|1141.68|1147.15|1141.75|1147.48|1142.08|1147.02|1141.62|30
1656465220000|2022-06-29 01:13:40|1147.05|1141.65|1147.26|1141.86|1147.26|1141.86|1146.86|1141.46|31
1656465230000|2022-06-29 01:13:50|1147.27|1141.87|1147.94|1142.54|1148.1|1142.7|1147.17|1141.77|28
1656465240000|2022-06-29 01:14:00|1147.93|1142.53|1147.92|1142.52|1148.12|1142.72|1147.65|1142.25|19
1656465250000|2022-06-29 01:14:10|1148.13|1142.73|1148.13|1142.73|1148.73|1143.33|1148.02|1142.62|33
1656465260000|2022-06-29 01:14:20|1148.05|1142.65|1147.59|1142.19|1148.06|1142.66|1147.5|1142.1|30
1656465270000|2022-06-29 01:14:30|1147.6|1142.2|1147.97|1142.57|1148|1142.6|1147.58|1142.18|27
1656465280000|2022-06-29 01:14:40|1147.94|1142.54|1147.72|1142.32|1148.28|1142.88|1147.65|1142.25|35
1656465290000|2022-06-29 01:14:50|1147.77|1142.37|1147.72|1142.32|1147.89|1142.49|1147.68|1142.28|35
1656465300000|2022-06-29 01:15:00|1147.69|1142.29|1147.6|1142.2|1147.82|1142.42|1147.6|1142.2|28
1656465310000|2022-06-29 01:15:10|1147.58|1142.18|1148.93|1143.53|1148.94|1143.54|1147.51|1142.11|29
1656465320000|2022-06-29 01:15:20|1148.94|1143.54|1149.72|1144.32|1149.89|1144.49|1148.93|1143.53|30
1656465330000|2022-06-29 01:15:30|1149.65|1144.25|1149.2|1143.8|1149.65|1144.25|1149.14|1143.74|32
1656465340000|2022-06-29 01:15:40|1149.18|1143.78|1149.27|1143.87|1149.27|1143.87|1149.02|1143.62|33
1656465350000|2022-06-29 01:15:50|1149.31|1143.91|1149.49|1144.09|1149.66|1144.26|1149.31|1143.91|22
1656465360000|2022-06-29 01:16:00|1149.5|1144.1|1149.36|1143.96|1149.51|1144.11|1149.05|1143.65|29
1656465370000|2022-06-29 01:16:10|1149.37|1143.97|1149.47|1144.07|1149.62|1144.22|1149.33|1143.93|27
1656465380000|2022-06-29 01:16:20|1149.51|1144.11|1149.44|1144.04|1149.7|1144.3|1149.37|1143.97|26
1656465390000|2022-06-29 01:16:30|1149.51|1144.11|1148.94|1143.54|1149.66|1144.26|1148.83|1143.43|25
1656465400000|2022-06-29 01:16:40|1148.85|1143.45|1148.79|1143.39|1148.85|1143.45|1148.37|1142.97|29
1656465410000|2022-06-29 01:16:50|1148.78|1143.38|1148.72|1143.32|1148.96|1143.56|1148.61|1143.21|35
1656465420000|2022-06-29 01:17:00|1148.79|1143.39|1148.87|1143.47|1148.96|1143.56|1148.5|1143.1|32
1656465430000|2022-06-29 01:17:10|1148.92|1143.52|1148.55|1143.15|1149.02|1143.62|1148.3|1142.9|36
1656465440000|2022-06-29 01:17:20|1148.46|1143.06|1149.38|1143.98|1149.46|1144.06|1148.46|1143.06|28
1656465450000|2022-06-29 01:17:30|1149.49|1144.09|1150.01|1144.61|1150.01|1144.61|1149.32|1143.92|33
1656465460000|2022-06-29 01:17:40|1150.03|1144.63|1152.98|1147.58|1153.57|1148.17|1149.96|1144.56|34
1656465470000|2022-06-29 01:17:50|1152.96|1147.56|1152.58|1147.18|1152.96|1147.56|1152.22|1146.82|40
1656465480000|2022-06-29 01:18:00|1152.56|1147.16|1152.27|1146.87|1153.35|1147.95|1152.27|1146.87|34
1656465490000|2022-06-29 01:18:10|1152.33|1146.93|1151.85|1146.45|1152.36|1146.96|1151.83|1146.43|30
1656465500000|2022-06-29 01:18:20|1151.81|1146.41|1151.72|1146.32|1151.81|1146.41|1151.46|1146.06|32
1656465510000|2022-06-29 01:18:30|1151.77|1146.37|1151.62|1146.22|1151.77|1146.37|1151.38|1145.98|34
1656465520000|2022-06-29 01:18:40|1151.52|1146.12|1151.51|1146.11|1151.61|1146.21|1151.38|1145.98|28
1656465530000|2022-06-29 01:18:50|1151.46|1146.06|1151.55|1146.15|1151.75|1146.35|1151.3|1145.9|35
1656465540000|2022-06-29 01:19:00|1151.53|1146.13|1151.38|1145.98|1151.62|1146.22|1151.29|1145.89|28
1656465550000|2022-06-29 01:19:10|1151.39|1145.99|1150.65|1145.25|1151.46|1146.06|1150.58|1145.18|35
1656465560000|2022-06-29 01:19:20|1150.6|1145.2|1151.24|1145.84|1151.38|1145.98|1150.57|1145.17|33
1656465570000|2022-06-29 01:19:30|1151.27|1145.87|1151.1|1145.7|1151.43|1146.03|1150.92|1145.52|34
1656465580000|2022-06-29 01:19:40|1151.05|1145.65|1151.09|1145.69|1151.22|1145.82|1150.97|1145.57|31
1656465590000|2022-06-29 01:19:50|1151.07|1145.67|1151.23|1145.83|1151.23|1145.83|1150.9|1145.5|33
1656465600000|2022-06-29 01:20:00|1151.35|1145.95|1150.85|1145.45|1151.55|1146.15|1150.81|1145.41|34
1656465610000|2022-06-29 01:20:10|1150.86|1145.46|1150.6|1145.2|1150.86|1145.46|1150.51|1145.11|29
1656465620000|2022-06-29 01:20:20|1150.59|1145.19|1150.51|1145.11|1150.77|1145.37|1150.44|1145.04|34
1656465630000|2022-06-29 01:20:30|1150.52|1145.12|1150.95|1145.55|1150.99|1145.59|1150.52|1145.12|28
1656465640000|2022-06-29 01:20:40|1150.96|1145.56|1151.19|1145.79|1151.3|1145.9|1150.86|1145.46|31
1656465650000|2022-06-29 01:20:50|1151.21|1145.81|1151.16|1145.76|1151.26|1145.86|1151.15|1145.75|27
1656465660000|2022-06-29 01:21:00|1151.14|1145.74|1150.63|1145.23|1151.14|1145.74|1150.59|1145.19|33
1656465670000|2022-06-29 01:21:10|1150.56|1145.16|1150.77|1145.37|1150.89|1145.49|1150.54|1145.14|31
1656465680000|2022-06-29 01:21:20|1150.86|1145.46|1150.87|1145.47|1150.89|1145.49|1150.8|1145.4|23
1656465690000|2022-06-29 01:21:30|1150.86|1145.46|1151.1|1145.7|1151.16|1145.76|1150.76|1145.36|30
1656465700000|2022-06-29 01:21:40|1151.07|1145.67|1150.88|1145.48|1151.14|1145.74|1150.88|1145.48|29
1656465710000|2022-06-29 01:21:50|1150.9|1145.5|1150.07|1144.67|1150.9|1145.5|1150.06|1144.66|30
1656465720000|2022-06-29 01:22:00|1150.08|1144.68|1150.53|1145.13|1150.72|1145.32|1150.02|1144.62|29
1656465730000|2022-06-29 01:22:10|1150.57|1145.17|1150.42|1145.02|1150.57|1145.17|1150.35|1144.95|25
1656465740000|2022-06-29 01:22:20|1150.44|1145.04|1151.02|1145.62|1151.08|1145.68|1150.41|1145.01|32
1656465750000|2022-06-29 01:22:30|1151|1145.6|1150.82|1145.42|1151.23|1145.83|1150.8|1145.4|32
1656465760000|2022-06-29 01:22:40|1150.8|1145.4|1151.06|1145.66|1151.1|1145.7|1150.74|1145.34|34
1656465770000|2022-06-29 01:22:50|1151.05|1145.65|1151.04|1145.64|1151.17|1145.77|1150.96|1145.56|28
1656465780000|2022-06-29 01:23:00|1151.08|1145.68|1151.1|1145.7|1151.32|1145.92|1151.04|1145.64|28
1656465790000|2022-06-29 01:23:10|1151.07|1145.67|1151.04|1145.64|1151.15|1145.75|1150.9|1145.5|27
1656465800000|2022-06-29 01:23:20|1151.02|1145.62|1150.92|1145.52|1151.02|1145.62|1150.83|1145.43|30
1656465810000|2022-06-29 01:23:30|1150.84|1145.44|1151.1|1145.7|1151.28|1145.88|1150.66|1145.26|32
1656465820000|2022-06-29 01:23:40|1151.12|1145.72|1151.07|1145.67|1151.24|1145.84|1150.96|1145.56|30
1656465830000|2022-06-29 01:23:50|1151.05|1145.65|1150.85|1145.45|1151.1|1145.7|1150.82|1145.42|27
1656465840000|2022-06-29 01:24:00|1150.86|1145.46|1150.7|1145.3|1150.86|1145.46|1150.55|1145.15|25
1656465850000|2022-06-29 01:24:10|1150.75|1145.35|1150.43|1145.03|1150.75|1145.35|1150.19|1144.79|33
1656465860000|2022-06-29 01:24:20|1150.45|1145.05|1150.48|1145.08|1150.64|1145.24|1150.42|1145.02|30
1656465870000|2022-06-29 01:24:30|1150.47|1145.07|1150.65|1145.25|1150.7|1145.3|1150.37|1144.97|36
1656465880000|2022-06-29 01:24:40|1150.69|1145.29|1151.34|1145.94|1151.36|1145.96|1150.69|1145.29|31
1656465890000|2022-06-29 01:24:50|1151.59|1146.19|1151.26|1145.86|1151.81|1146.41|1151.26|1145.86|31
1656465900000|2022-06-29 01:25:00|1151.25|1145.85|1151.02|1145.62|1151.44|1146.04|1151.02|1145.62|32
1656465910000|2022-06-29 01:25:10|1151|1145.6|1150.82|1145.42|1151.43|1146.03|1150.82|1145.42|31
1656465920000|2022-06-29 01:25:20|1150.73|1145.33|1150.72|1145.32|1151.03|1145.63|1150.7|1145.3|32
1656465930000|2022-06-29 01:25:30|1150.73|1145.33|1150.36|1144.96|1150.75|1145.35|1150.24|1144.84|28
1656465940000|2022-06-29 01:25:40|1150.35|1144.95|1150.63|1145.23|1150.7|1145.3|1150.24|1144.84|28
1656465950000|2022-06-29 01:25:50|1150.56|1145.16|1151.17|1145.77|1151.18|1145.78|1150.56|1145.16|25
1656465960000|2022-06-29 01:26:00|1151.12|1145.72|1150.68|1145.28|1151.2|1145.8|1150.68|1145.28|29
1656465970000|2022-06-29 01:26:10|1150.71|1145.31|1150.72|1145.32|1150.81|1145.41|1150.65|1145.25|26
1656465980000|2022-06-29 01:26:20|1150.77|1145.37|1150.92|1145.52|1150.96|1145.56|1150.48|1145.08|31
1656465990000|2022-06-29 01:26:30|1150.93|1145.53|1151.43|1146.03|1151.64|1146.24|1150.85|1145.45|28
1656466000000|2022-06-29 01:26:40|1151.62|1146.22|1152.12|1146.72|1152.43|1147.03|1151.62|1146.22|33
1656466010000|2022-06-29 01:26:50|1152.07|1146.67|1152.57|1147.17|1152.78|1147.38|1152.07|1146.67|32
1656466020000|2022-06-29 01:27:00|1152.52|1147.12|1152.46|1147.06|1152.52|1147.12|1152.05|1146.65|31
1656466030000|2022-06-29 01:27:10|1152.53|1147.13|1153.69|1148.29|1153.99|1148.59|1152.53|1147.13|35
1656466040000|2022-06-29 01:27:20|1153.81|1148.41|1153.62|1148.22|1153.81|1148.41|1153.54|1148.14|33
1656466050000|2022-06-29 01:27:30|1153.61|1148.21|1153.95|1148.55|1153.95|1148.55|1153.61|1148.21|28
1656466060000|2022-06-29 01:27:40|1154.05|1148.65|1154.3|1148.9|1154.57|1149.17|1153.98|1148.58|31
1656466070000|2022-06-29 01:27:50|1154.33|1148.93|1153.8|1148.4|1154.33|1148.93|1153.74|1148.34|31
1656466080000|2022-06-29 01:28:00|1153.81|1148.41|1154|1148.6|1154.03|1148.63|1153.69|1148.29|31
1656466090000|2022-06-29 01:28:10|1153.86|1148.46|1154.28|1148.88|1154.46|1149.06|1153.86|1148.46|34
1656466100000|2022-06-29 01:28:20|1154.27|1148.87|1154.38|1148.98|1154.8|1149.4|1154.08|1148.68|36
1656466110000|2022-06-29 01:28:30|1154.53|1149.13|1154.11|1148.71|1154.53|1149.13|1154.1|1148.7|28
1656466120000|2022-06-29 01:28:40|1154.1|1148.7|1153.85|1148.45|1154.11|1148.71|1153.82|1148.42|25
1656466130000|2022-06-29 01:28:50|1153.84|1148.44|1153.91|1148.51|1153.92|1148.52|1153.6|1148.2|27
1656466140000|2022-06-29 01:29:00|1153.9|1148.5|1153.64|1148.24|1153.91|1148.51|1153.12|1147.72|35
1656466150000|2022-06-29 01:29:10|1153.65|1148.25|1153.66|1148.26|1153.72|1148.32|1153.37|1147.97|32
1656466160000|2022-06-29 01:29:20|1153.67|1148.27|1153.46|1148.06|1153.67|1148.27|1153.46|1148.06|27
1656466170000|2022-06-29 01:29:30|1153.49|1148.09|1153.35|1147.95|1153.53|1148.13|1153.28|1147.88|24
1656466180000|2022-06-29 01:29:40|1153.33|1147.93|1153.71|1148.31|1153.86|1148.46|1153.32|1147.92|34
1656466190000|2022-06-29 01:29:50|1153.73|1148.33|1153.75|1148.35|1153.85|1148.45|1153.67|1148.27|26
1656466200000|2022-06-29 01:30:00|1153.77|1148.37|1153.6|1148.2|1153.8|1148.4|1153.43|1148.03|33
1656466210000|2022-06-29 01:30:10|1153.63|1148.23|1153.61|1148.21|1153.64|1148.24|1153.57|1148.17|20
1656466220000|2022-06-29 01:30:20|1153.62|1148.22|1153.75|1148.35|1153.75|1148.35|1153.34|1147.94|31
1656466230000|2022-06-29 01:30:30|1153.93|1148.53|1154.02|1148.62|1154.26|1148.86|1153.86|1148.46|31
1656466240000|2022-06-29 01:30:40|1154|1148.6|1153.83|1148.43|1154|1148.6|1153.58|1148.18|31
1656466250000|2022-06-29 01:30:50|1153.79|1148.39|1153.84|1148.44|1153.9|1148.5|1153.69|1148.29|32
1656466260000|2022-06-29 01:31:00|1153.81|1148.41|1153.73|1148.33|1153.91|1148.51|1153.7|1148.3|32
1656466270000|2022-06-29 01:31:10|1153.75|1148.35|1153.26|1147.86|1153.8|1148.4|1153.26|1147.86|32
1656466280000|2022-06-29 01:31:20|1153.21|1147.81|1153|1147.6|1153.23|1147.83|1152.88|1147.48|30
1656466290000|2022-06-29 01:31:30|1152.95|1147.55|1152.56|1147.16|1152.95|1147.55|1152.56|1147.16|32
1656466300000|2022-06-29 01:31:40|1152.58|1147.18|1151.84|1146.44|1152.58|1147.18|1151.59|1146.19|33
1656466310000|2022-06-29 01:31:50|1152.15|1146.75|1152.34|1146.94|1152.38|1146.98|1152.1|1146.7|32
1656466320000|2022-06-29 01:32:00|1152.33|1146.93|1152.63|1147.23|1152.77|1147.37|1152.27|1146.87|33
1656466330000|2022-06-29 01:32:10|1152.58|1147.18|1152.97|1147.57|1153.13|1147.73|1152.55|1147.15|35
1656466340000|2022-06-29 01:32:20|1152.98|1147.58|1153.09|1147.69|1153.19|1147.79|1152.97|1147.57|19
1656466350000|2022-06-29 01:32:30|1153.06|1147.66|1153.15|1147.75|1153.16|1147.76|1152.98|1147.58|27
1656466360000|2022-06-29 01:32:40|1153.14|1147.74|1152.98|1147.58|1153.17|1147.77|1152.92|1147.52|26
1656466370000|2022-06-29 01:32:50|1152.93|1147.53|1152.57|1147.17|1153.04|1147.64|1152.44|1147.04|34
1656466380000|2022-06-29 01:33:00|1152.58|1147.18|1152.87|1147.47|1152.87|1147.47|1152.47|1147.07|27
1656466390000|2022-06-29 01:33:10|1152.84|1147.44|1153.34|1147.94|1153.52|1148.12|1152.82|1147.42|28
1656466400000|2022-06-29 01:33:20|1153.42|1148.02|1153.8|1148.4|1153.84|1148.44|1153.37|1147.97|27
1656466410000|2022-06-29 01:33:30|1153.85|1148.45|1153.63|1148.23|1153.99|1148.59|1153.54|1148.14|30
1656466420000|2022-06-29 01:33:40|1153.61|1148.21|1153.59|1148.19|1153.79|1148.39|1153.49|1148.09|25
1656466430000|2022-06-29 01:33:50|1153.58|1148.18|1153.36|1147.96|1153.66|1148.26|1153.24|1147.84|27
1656466440000|2022-06-29 01:34:00|1153.25|1147.85|1153.56|1148.16|1153.62|1148.22|1153.09|1147.69|29
1656466450000|2022-06-29 01:34:10|1153.62|1148.22|1153.13|1147.73|1153.62|1148.22|1153.13|1147.73|30
1656466460000|2022-06-29 01:34:20|1153.15|1147.75|1153.01|1147.61|1153.17|1147.77|1152.81|1147.41|33
1656466470000|2022-06-29 01:34:30|1153.02|1147.62|1153.31|1147.91|1153.6|1148.2|1153|1147.6|32
1656466480000|2022-06-29 01:34:40|1153.25|1147.85|1153.31|1147.91|1153.34|1147.94|1153.25|1147.85|23
1656466490000|2022-06-29 01:34:50|1153.25|1147.85|1153.49|1148.09|1153.52|1148.12|1153.22|1147.82|25
1656466500000|2022-06-29 01:35:00|1153.57|1148.17|1153.12|1147.72|1153.61|1148.21|1153.12|1147.72|30
1656466510000|2022-06-29 01:35:10|1153.14|1147.74|1153.02|1147.62|1153.18|1147.78|1152.89|1147.49|29
1656466520000|2022-06-29 01:35:20|1153|1147.6|1152.82|1147.42|1153.03|1147.63|1152.77|1147.37|31
1656466530000|2022-06-29 01:35:30|1152.83|1147.43|1152.85|1147.45|1152.95|1147.55|1152.73|1147.33|27
1656466540000|2022-06-29 01:35:40|1152.84|1147.44|1153.04|1147.64|1153.05|1147.65|1152.7|1147.3|26
1656466550000|2022-06-29 01:35:50|1153.07|1147.67|1153.33|1147.93|1153.35|1147.95|1153.07|1147.67|23
1656466560000|2022-06-29 01:36:00|1153.26|1147.86|1153.36|1147.96|1153.45|1148.05|1153.24|1147.84|27
1656466570000|2022-06-29 01:36:10|1153.39|1147.99|1153.3|1147.9|1153.41|1148.01|1153.18|1147.78|27
1656466580000|2022-06-29 01:36:20|1153.29|1147.89|1153.09|1147.69|1153.33|1147.93|1153.06|1147.66|28
1656466590000|2022-06-29 01:36:30|1153.11|1147.71|1153.13|1147.73|1153.17|1147.77|1153.1|1147.7|25
1656466600000|2022-06-29 01:36:40|1153.12|1147.72|1153.08|1147.68|1153.15|1147.75|1153.05|1147.65|22
1656466610000|2022-06-29 01:36:50|1153.17|1147.77|1153.07|1147.67|1153.21|1147.81|1152.98|1147.58|24
1656466620000|2022-06-29 01:37:00|1153.09|1147.69|1152.86|1147.46|1153.28|1147.88|1152.85|1147.45|29
1656466630000|2022-06-29 01:37:10|1152.91|1147.51|1152.96|1147.56|1152.97|1147.57|1152.68|1147.28|28
1656466640000|2022-06-29 01:37:20|1152.93|1147.53|1153.22|1147.82|1153.27|1147.87|1152.93|1147.53|24
1656466650000|2022-06-29 01:37:30|1153.27|1147.87|1153.3|1147.9|1153.38|1147.98|1153.19|1147.79|28
1656466660000|2022-06-29 01:37:40|1153.29|1147.89|1153.43|1148.03|1153.48|1148.08|1153.29|1147.89|22
1656466670000|2022-06-29 01:37:50|1153.37|1147.97|1153.25|1147.85|1153.38|1147.98|1153.17|1147.77|26
1656466680000|2022-06-29 01:38:00|1153.19|1147.79|1153.06|1147.66|1153.25|1147.85|1152.93|1147.53|27
1656466690000|2022-06-29 01:38:10|1153.09|1147.69|1153.16|1147.76|1153.25|1147.85|1152.92|1147.52|24
1656466700000|2022-06-29 01:38:20|1153.13|1147.73|1154.53|1149.13|1154.97|1149.57|1153.09|1147.69|35
1656466710000|2022-06-29 01:38:30|1154.52|1149.12|1153.77|1148.37|1154.65|1149.25|1153.67|1148.27|32
1656466720000|2022-06-29 01:38:40|1153.67|1148.27|1152.98|1147.58|1153.67|1148.27|1152.98|1147.58|33
1656466730000|2022-06-29 01:38:50|1152.92|1147.52|1152.51|1147.11|1152.96|1147.56|1152.51|1147.11|30
1656466740000|2022-06-29 01:39:00|1152.59|1147.19|1151.75|1146.35|1152.66|1147.26|1151.75|1146.35|31
1656466750000|2022-06-29 01:39:10|1151.8|1146.4|1152.32|1146.92|1152.57|1147.17|1151.76|1146.36|29
1656466760000|2022-06-29 01:39:20|1152.33|1146.93|1152.27|1146.87|1152.4|1147|1152.24|1146.84|26
1656466770000|2022-06-29 01:39:30|1152.26|1146.86|1152.23|1146.83|1152.37|1146.97|1152.23|1146.83|21
1656466780000|2022-06-29 01:39:40|1152.24|1146.84|1152.28|1146.88|1152.34|1146.94|1152.23|1146.83|27
1656466790000|2022-06-29 01:39:50|1152.29|1146.89|1152.3|1146.9|1152.3|1146.9|1152.11|1146.71|31
1656466800000|2022-06-29 01:40:00|1152.24|1146.84|1151.6|1146.2|1152.28|1146.88|1151.6|1146.2|27
1656466810000|2022-06-29 01:40:10|1151.5|1146.1|1152.15|1146.75|1152.19|1146.79|1151.12|1145.72|31
1656466820000|2022-06-29 01:40:20|1152.14|1146.74|1152.05|1146.65|1152.2|1146.8|1151.91|1146.51|29
1656466830000|2022-06-29 01:40:30|1152.06|1146.66|1151.89|1146.49|1152.06|1146.66|1151.71|1146.31|33
1656466840000|2022-06-29 01:40:40|1151.9|1146.5|1151.98|1146.58|1152.05|1146.65|1151.83|1146.43|29
1656466850000|2022-06-29 01:40:50|1151.99|1146.59|1152.2|1146.8|1152.23|1146.83|1151.94|1146.54|25
1656466860000|2022-06-29 01:41:00|1152.08|1146.68|1151.29|1145.89|1152.53|1147.13|1151.25|1145.85|29
1656466870000|2022-06-29 01:41:10|1151.35|1145.95|1150.95|1145.55|1151.35|1145.95|1150.69|1145.29|32
1656466880000|2022-06-29 01:41:20|1150.9|1145.5|1150.9|1145.5|1150.95|1145.55|1150.83|1145.43|26
1656466890000|2022-06-29 01:41:30|1150.91|1145.51|1150.88|1145.48|1151.07|1145.67|1150.83|1145.43|27
1656466900000|2022-06-29 01:41:40|1150.9|1145.5|1150.85|1145.45|1151.13|1145.73|1150.85|1145.45|35
1656466910000|2022-06-29 01:41:50|1150.89|1145.49|1150.92|1145.52|1151.15|1145.75|1150.67|1145.27|33
1656466920000|2022-06-29 01:42:00|1150.93|1145.53|1151.19|1145.79|1151.22|1145.82|1150.85|1145.45|29
1656466930000|2022-06-29 01:42:10|1151.2|1145.8|1151.06|1145.66|1151.24|1145.84|1150.94|1145.54|27
1656466940000|2022-06-29 01:42:20|1151.04|1145.64|1151.74|1146.34|1151.76|1146.36|1150.99|1145.59|27
1656466950000|2022-06-29 01:42:30|1151.75|1146.35|1152.05|1146.65|1152.05|1146.65|1151.66|1146.26|32
1656466960000|2022-06-29 01:42:40|1152.04|1146.64|1151.68|1146.28|1152.05|1146.65|1151.68|1146.28|24
1656466970000|2022-06-29 01:42:50|1151.67|1146.27|1151.6|1146.2|1151.73|1146.33|1151.55|1146.15|24
1656466980000|2022-06-29 01:43:00|1151.61|1146.21|1151.39|1145.99|1151.62|1146.22|1151.39|1145.99|24
1656466990000|2022-06-29 01:43:10|1151.37|1145.97|1151.23|1145.83|1151.51|1146.11|1151.2|1145.8|32
1656467000000|2022-06-29 01:43:20|1151.22|1145.82|1151.53|1146.13|1151.65|1146.25|1151.22|1145.82|24
1656467010000|2022-06-29 01:43:30|1151.5|1146.1|1152.37|1146.97|1152.42|1147.02|1151.38|1145.98|27
1656467020000|2022-06-29 01:43:40|1152.35|1146.95|1152.11|1146.71|1152.43|1147.03|1151.98|1146.58|34
1656467030000|2022-06-29 01:43:50|1152.04|1146.64|1152.02|1146.62|1152.19|1146.79|1151.77|1146.37|35
1656467040000|2022-06-29 01:44:00|1152.12|1146.72|1152.51|1147.11|1152.54|1147.14|1152.1|1146.7|29
1656467050000|2022-06-29 01:44:10|1152.47|1147.07|1152.7|1147.3|1152.75|1147.35|1152.46|1147.06|27
1656467060000|2022-06-29 01:44:20|1152.73|1147.33|1152.27|1146.87|1152.73|1147.33|1152.27|1146.87|26
1656467070000|2022-06-29 01:44:30|1152.28|1146.88|1151.9|1146.5|1152.31|1146.91|1151.81|1146.41|32
1656467080000|2022-06-29 01:44:40|1151.95|1146.55|1152.08|1146.68|1152.2|1146.8|1151.87|1146.47|20
1656467090000|2022-06-29 01:44:50|1152.16|1146.76|1152.35|1146.95|1152.44|1147.04|1152.07|1146.67|30
1656467100000|2022-06-29 01:45:00|1152.37|1146.97|1152.32|1146.92|1152.56|1147.16|1152.05|1146.65|30
1656467110000|2022-06-29 01:45:10|1152.37|1146.97|1152.06|1146.66|1152.4|1147|1152|1146.6|25
1656467120000|2022-06-29 01:45:20|1152.07|1146.67|1152.13|1146.73|1152.26|1146.86|1152.01|1146.61|29
1656467130000|2022-06-29 01:45:30|1152.15|1146.75|1151.74|1146.34|1152.15|1146.75|1151.74|1146.34|28
1656467140000|2022-06-29 01:45:40|1151.63|1146.23|1150.57|1145.17|1151.63|1146.23|1150.53|1145.13|31
1656467150000|2022-06-29 01:45:50|1150.53|1145.13|1150.53|1145.13|1150.61|1145.21|1150.33|1144.93|26
1656467160000|2022-06-29 01:46:00|1150.41|1145.01|1150.68|1145.28|1150.81|1145.41|1150.41|1145.01|21
1656467170000|2022-06-29 01:46:10|1150.81|1145.41|1150.65|1145.25|1150.81|1145.41|1150.58|1145.18|11
1656467180000|2022-06-29 01:46:20|1150.64|1145.24|1150.79|1145.39|1150.89|1145.49|1150.58|1145.18|29
1656467190000|2022-06-29 01:46:30|1150.8|1145.4|1150.98|1145.58|1151.17|1145.77|1150.79|1145.39|31
1656467200000|2022-06-29 01:46:40|1151|1145.6|1150.53|1145.13|1151.06|1145.66|1150.24|1144.84|32
1656467210000|2022-06-29 01:46:50|1150.5|1145.1|1150.7|1145.3|1150.88|1145.48|1150.32|1144.92|33
1656467220000|2022-06-29 01:47:00|1150.6|1145.2|1151|1145.6|1151.07|1145.67|1150.6|1145.2|29
1656467230000|2022-06-29 01:47:10|1150.88|1145.48|1151.52|1146.12|1151.81|1146.41|1150.88|1145.48|25
1656467240000|2022-06-29 01:47:20|1151.55|1146.15|1151.52|1146.12|1151.69|1146.29|1151.44|1146.04|27
1656467250000|2022-06-29 01:47:30|1151.57|1146.17|1152.21|1146.81|1152.21|1146.81|1151.29|1145.89|28
1656467260000|2022-06-29 01:47:40|1152.09|1146.69|1152|1146.6|1152.13|1146.73|1151.85|1146.45|25
1656467270000|2022-06-29 01:47:50|1151.97|1146.57|1152.23|1146.83|1152.47|1147.07|1151.93|1146.53|29
1656467280000|2022-06-29 01:48:00|1152.25|1146.85|1151.75|1146.35|1152.25|1146.85|1151.62|1146.22|32
1656467290000|2022-06-29 01:48:10|1151.74|1146.34|1151.56|1146.16|1151.81|1146.41|1151.5|1146.1|29
1656467300000|2022-06-29 01:48:20|1151.64|1146.24|1151.78|1146.38|1151.78|1146.38|1151.53|1146.13|25
1656467310000|2022-06-29 01:48:30|1151.64|1146.24|1151.31|1145.91|1151.76|1146.36|1151.31|1145.91|26
1656467320000|2022-06-29 01:48:40|1151.28|1145.88|1151.28|1145.88|1151.31|1145.91|1151.16|1145.76|23
1656467330000|2022-06-29 01:48:50|1151.26|1145.86|1150.81|1145.41|1151.35|1145.95|1150.81|1145.41|29
1656467340000|2022-06-29 01:49:00|1150.82|1145.42|1150.67|1145.27|1150.86|1145.46|1150.53|1145.13|31
1656467350000|2022-06-29 01:49:10|1150.68|1145.28|1151.01|1145.61|1151.19|1145.79|1150.64|1145.24|29
1656467360000|2022-06-29 01:49:20|1150.99|1145.59|1151.54|1146.14|1151.66|1146.26|1150.99|1145.59|29
1656467370000|2022-06-29 01:49:30|1151.67|1146.27|1151.72|1146.32|1151.74|1146.34|1151.43|1146.03|28
1656467380000|2022-06-29 01:49:40|1151.67|1146.27|1151.66|1146.26|1151.78|1146.38|1151.52|1146.12|24
1656467390000|2022-06-29 01:49:50|1151.68|1146.28|1151.71|1146.31|1151.71|1146.31|1151.48|1146.08|30
1656467400000|2022-06-29 01:50:00|1151.74|1146.34|1151.53|1146.13|1151.74|1146.34|1151.5|1146.1|28
1656467410000|2022-06-29 01:50:10|1151.61|1146.21|1152.25|1146.85|1152.25|1146.85|1151.51|1146.11|25
1656467420000|2022-06-29 01:50:20|1152.27|1146.87|1152.18|1146.78|1152.35|1146.95|1152.03|1146.63|28
1656467430000|2022-06-29 01:50:30|1152.19|1146.79|1152.15|1146.75|1152.52|1147.12|1152.13|1146.73|29
1656467440000|2022-06-29 01:50:40|1152.18|1146.78|1152.02|1146.62|1152.18|1146.78|1151.93|1146.53|28
1656467450000|2022-06-29 01:50:50|1152.01|1146.61|1152.08|1146.68|1152.13|1146.73|1151.82|1146.42|34
1656467460000|2022-06-29 01:51:00|1152.07|1146.67|1151.62|1146.22|1152.07|1146.67|1151.62|1146.22|31
1656467470000|2022-06-29 01:51:10|1151.63|1146.23|1151.61|1146.21|1151.63|1146.23|1151.15|1145.75|32
1656467480000|2022-06-29 01:51:20|1151.64|1146.24|1151.62|1146.22|1151.69|1146.29|1151.5|1146.1|34
1656467490000|2022-06-29 01:51:30|1151.7|1146.3|1152.93|1147.53|1152.95|1147.55|1151.62|1146.22|26
1656467500000|2022-06-29 01:51:40|1153.01|1147.61|1152.66|1147.26|1153.09|1147.69|1152.65|1147.25|29
1656467510000|2022-06-29 01:51:50|1152.7|1147.3|1152.6|1147.2|1152.75|1147.35|1152.38|1146.98|30
1656467520000|2022-06-29 01:52:00|1152.68|1147.28|1153.14|1147.74|1153.15|1147.75|1152.59|1147.19|30
1656467530000|2022-06-29 01:52:10|1153.13|1147.73|1153.24|1147.84|1153.72|1148.32|1153.13|1147.73|32
1656467540000|2022-06-29 01:52:20|1153.22|1147.82|1152.98|1147.58|1153.22|1147.82|1152.95|1147.55|29
1656467550000|2022-06-29 01:52:30|1153.01|1147.61|1153.25|1147.85|1153.26|1147.86|1153.01|1147.61|24
1656467560000|2022-06-29 01:52:40|1153.28|1147.88|1153.26|1147.86|1153.3|1147.9|1153.24|1147.84|28
1656467570000|2022-06-29 01:52:50|1153.24|1147.84|1153.35|1147.95|1153.35|1147.95|1152.98|1147.58|25
1656467580000|2022-06-29 01:53:00|1153.36|1147.96|1152.81|1147.41|1153.36|1147.96|1152.75|1147.35|28
1656467590000|2022-06-29 01:53:10|1152.82|1147.42|1153.26|1147.86|1153.28|1147.88|1152.76|1147.36|27
1656467600000|2022-06-29 01:53:20|1153.27|1147.87|1153.07|1147.67|1153.34|1147.94|1153.05|1147.65|24
1656467610000|2022-06-29 01:53:30|1153.06|1147.66|1153.28|1147.88|1153.43|1148.03|1153.06|1147.66|26
1656467620000|2022-06-29 01:53:40|1153.29|1147.89|1153.28|1147.88|1153.36|1147.96|1153.26|1147.86|25
1656467630000|2022-06-29 01:53:50|1153.29|1147.89|1152.95|1147.55|1153.41|1148.01|1152.95|1147.55|30
1656467640000|2022-06-29 01:54:00|1152.94|1147.54|1152.86|1147.46|1153.05|1147.65|1152.84|1147.44|26
1656467650000|2022-06-29 01:54:10|1152.89|1147.49|1153.1|1147.7|1153.12|1147.72|1152.87|1147.47|23
1656467660000|2022-06-29 01:54:20|1153.11|1147.71|1153.16|1147.76|1153.2|1147.8|1153|1147.6|25
1656467670000|2022-06-29 01:54:30|1153.15|1147.75|1153.29|1147.89|1153.34|1147.94|1153.04|1147.64|24
1656467680000|2022-06-29 01:54:40|1153.32|1147.92|1153.33|1147.93|1153.39|1147.99|1153.3|1147.9|25
1656467690000|2022-06-29 01:54:50|1153.34|1147.94|1153.45|1148.05|1153.55|1148.15|1153.34|1147.94|34
1656467700000|2022-06-29 01:55:00|1153.47|1148.07|1154.98|1149.58|1154.98|1149.58|1153.41|1148.01|29
1656467710000|2022-06-29 01:55:10|1155.16|1149.76|1154.45|1149.05|1155.36|1149.96|1154.34|1148.94|34
1656467720000|2022-06-29 01:55:20|1154.43|1149.03|1153.95|1148.55|1154.48|1149.08|1153.85|1148.45|32
1656467730000|2022-06-29 01:55:30|1153.94|1148.54|1154.2|1148.8|1154.21|1148.81|1153.91|1148.51|33
1656467740000|2022-06-29 01:55:40|1154.26|1148.86|1154.45|1149.05|1154.63|1149.23|1154.26|1148.86|25
1656467750000|2022-06-29 01:55:50|1154.46|1149.06|1154.26|1148.86|1154.49|1149.09|1154.2|1148.8|35
1656467760000|2022-06-29 01:56:00|1154.24|1148.84|1154.05|1148.65|1154.43|1149.03|1154.03|1148.63|28
1656467770000|2022-06-29 01:56:10|1154.06|1148.66|1153.97|1148.57|1154.13|1148.73|1153.97|1148.57|25
1656467780000|2022-06-29 01:56:20|1153.9|1148.5|1153.26|1147.86|1153.95|1148.55|1153.25|1147.85|27
1656467790000|2022-06-29 01:56:30|1153.27|1147.87|1153.39|1147.99|1153.47|1148.07|1153.25|1147.85|25
1656467800000|2022-06-29 01:56:40|1153.36|1147.96|1153.57|1148.17|1153.61|1148.21|1153.36|1147.96|27
1656467810000|2022-06-29 01:56:50|1153.56|1148.16|1153.31|1147.91|1153.56|1148.16|1153.27|1147.87|28
1656467820000|2022-06-29 01:57:00|1153.3|1147.9|1153.67|1148.27|1153.68|1148.28|1153.21|1147.81|23
1656467830000|2022-06-29 01:57:10|1153.66|1148.26|1153.54|1148.14|1153.71|1148.31|1153.49|1148.09|21
1656467840000|2022-06-29 01:57:20|1153.53|1148.13|1153.54|1148.14|1153.61|1148.21|1153.28|1147.88|28
1656467850000|2022-06-29 01:57:30|1153.57|1148.17|1153.41|1148.01|1153.57|1148.17|1153.39|1147.99|32
1656467860000|2022-06-29 01:57:40|1153.44|1148.04|1152.94|1147.54|1153.44|1148.04|1152.69|1147.29|30
1656467870000|2022-06-29 01:57:50|1152.91|1147.51|1152.92|1147.52|1153.21|1147.81|1152.88|1147.48|31
1656467880000|2022-06-29 01:58:00|1152.93|1147.53|1153.06|1147.66|1153.14|1147.74|1152.86|1147.46|27
1656467890000|2022-06-29 01:58:10|1153.08|1147.68|1152.53|1147.13|1153.11|1147.71|1152.53|1147.13|23
1656467900000|2022-06-29 01:58:20|1152.54|1147.14|1152.81|1147.41|1152.88|1147.48|1152.51|1147.11|26
1656467910000|2022-06-29 01:58:30|1152.83|1147.43|1152.75|1147.35|1152.83|1147.43|1152.69|1147.29|29
1656467920000|2022-06-29 01:58:40|1152.86|1147.46|1153|1147.6|1153.05|1147.65|1152.75|1147.35|27
1656467930000|2022-06-29 01:58:50|1153.03|1147.63|1153|1147.6|1153.05|1147.65|1152.92|1147.52|26
1656467940000|2022-06-29 01:59:00|1152.97|1147.57|1152.91|1147.51|1153.01|1147.61|1152.86|1147.46|23
1656467950000|2022-06-29 01:59:10|1152.86|1147.46|1152.65|1147.25|1152.91|1147.51|1152.65|1147.25|23
1656467960000|2022-06-29 01:59:20|1152.71|1147.31|1152.3|1146.9|1152.71|1147.31|1152.28|1146.88|29
1656467970000|2022-06-29 01:59:30|1152.36|1146.96|1152.44|1147.04|1152.49|1147.09|1152.28|1146.88|28
1656467980000|2022-06-29 01:59:40|1152.4|1147|1152.45|1147.05|1152.45|1147.05|1152.32|1146.92|21
1656467990000|2022-06-29 01:59:50|1152.44|1147.04|1152.31|1146.91|1152.44|1147.04|1152.18|1146.78|26
1656468000000|2022-06-29 02:00:00|1152.24|1146.84|1152.48|1147.08|1152.57|1147.17|1152.21|1146.81|31
1656468010000|2022-06-29 02:00:10|1152.63|1147.23|1152.24|1146.84|1152.63|1147.23|1152.04|1146.64|32
1656468020000|2022-06-29 02:00:20|1152.23|1146.83|1152.3|1146.9|1152.43|1147.03|1152.07|1146.67|28
1656468030000|2022-06-29 02:00:30|1152.35|1146.95|1152.77|1147.37|1152.79|1147.39|1152.29|1146.89|25
1656468040000|2022-06-29 02:00:40|1152.76|1147.36|1152.65|1147.25|1152.97|1147.57|1152.65|1147.25|31
1656468050000|2022-06-29 02:00:50|1152.6|1147.2|1152.19|1146.79|1152.6|1147.2|1152.19|1146.79|24
1656468060000|2022-06-29 02:01:00|1152.12|1146.72|1152.42|1147.02|1152.42|1147.02|1152.12|1146.72|33
1656468070000|2022-06-29 02:01:10|1152.43|1147.03|1153.34|1147.94|1153.37|1147.97|1152.42|1147.02|32
1656468080000|2022-06-29 02:01:20|1153.39|1147.99|1153.58|1148.18|1153.93|1148.53|1153.36|1147.96|34
1656468090000|2022-06-29 02:01:30|1153.56|1148.16|1153.45|1148.05|1153.56|1148.16|1153.18|1147.78|27
1656468100000|2022-06-29 02:01:40|1153.47|1148.07|1153.03|1147.63|1153.53|1148.13|1152.82|1147.42|35
1656468110000|2022-06-29 02:01:50|1153.04|1147.64|1153.13|1147.73|1153.35|1147.95|1153.04|1147.64|27
1656468120000|2022-06-29 02:02:00|1153.17|1147.77|1153.03|1147.63|1153.23|1147.83|1152.93|1147.53|33
1656468130000|2022-06-29 02:02:10|1152.97|1147.57|1152.95|1147.55|1153.18|1147.78|1152.95|1147.55|35
1656468140000|2022-06-29 02:02:20|1152.87|1147.47|1152.83|1147.43|1152.89|1147.49|1152.7|1147.3|37
1656468150000|2022-06-29 02:02:30|1152.8|1147.4|1152.76|1147.36|1152.9|1147.5|1152.68|1147.28|30
1656468160000|2022-06-29 02:02:40|1152.72|1147.32|1152.89|1147.49|1152.89|1147.49|1152.72|1147.32|25
1656468170000|2022-06-29 02:02:50|1152.81|1147.41|1152.84|1147.44|1152.86|1147.46|1152.78|1147.38|18
1656468180000|2022-06-29 02:03:00|1152.77|1147.37|1152.35|1146.95|1152.77|1147.37|1152.27|1146.87|34
1656468190000|2022-06-29 02:03:10|1152.45|1147.05|1151.38|1145.98|1152.45|1147.05|1151.38|1145.98|32
1656468200000|2022-06-29 02:03:20|1151.37|1145.97|1151.44|1146.04|1151.66|1146.26|1151.34|1145.94|25
1656468210000|2022-06-29 02:03:30|1151.41|1146.01|1151.22|1145.82|1151.45|1146.05|1150.99|1145.59|31
1656468220000|2022-06-29 02:03:40|1151.4|1146|1151.14|1145.74|1151.4|1146|1150.91|1145.51|29
1656468230000|2022-06-29 02:03:50|1151.07|1145.67|1150.9|1145.5|1151.07|1145.67|1150.71|1145.31|29
1656468240000|2022-06-29 02:04:00|1151.03|1145.63|1150.99|1145.59|1151.03|1145.63|1150.68|1145.28|29
1656468250000|2022-06-29 02:04:10|1150.98|1145.58|1150.9|1145.5|1151.32|1145.92|1150.9|1145.5|25
1656468260000|2022-06-29 02:04:20|1150.92|1145.52|1150.92|1145.52|1150.96|1145.56|1150.83|1145.43|20
1656468270000|2022-06-29 02:04:30|1150.93|1145.53|1150.93|1145.53|1151.06|1145.66|1150.81|1145.41|28
1656468280000|2022-06-29 02:04:40|1150.94|1145.54|1151.4|1146|1151.4|1146|1150.92|1145.52|29
1656468290000|2022-06-29 02:04:50|1151.42|1146.02|1151.47|1146.07|1151.51|1146.11|1151.37|1145.97|25
1656468300000|2022-06-29 02:05:00|1151.49|1146.09|1151.06|1145.66|1151.55|1146.15|1151.06|1145.66|32
1656468310000|2022-06-29 02:05:10|1151.03|1145.63|1151.19|1145.79|1151.25|1145.85|1151.03|1145.63|26
1656468320000|2022-06-29 02:05:20|1151.16|1145.76|1151.15|1145.75|1151.18|1145.78|1151.01|1145.61|25
1656468330000|2022-06-29 02:05:30|1151.13|1145.73|1151.09|1145.69|1151.16|1145.76|1150.99|1145.59|23
1656468340000|2022-06-29 02:05:40|1150.99|1145.59|1151.31|1145.91|1151.45|1146.05|1150.91|1145.51|29
1656468350000|2022-06-29 02:05:50|1151.33|1145.93|1151.18|1145.78|1151.34|1145.94|1151.15|1145.75|30
1656468360000|2022-06-29 02:06:00|1151.24|1145.84|1151.44|1146.04|1151.44|1146.04|1151.17|1145.77|26
1656468370000|2022-06-29 02:06:10|1151.37|1145.97|1151.44|1146.04|1151.51|1146.11|1151.36|1145.96|22
1656468380000|2022-06-29 02:06:20|1151.41|1146.01|1151.61|1146.21|1151.62|1146.22|1151.28|1145.88|28
1656468390000|2022-06-29 02:06:30|1151.53|1146.13|1151.42|1146.02|1151.54|1146.14|1151.39|1145.99|24
1656468400000|2022-06-29 02:06:40|1151.41|1146.01|1151.54|1146.14|1151.54|1146.14|1151.41|1146.01|21
1656468410000|2022-06-29 02:06:50|1151.55|1146.15|1150.68|1145.28|1151.6|1146.2|1150.52|1145.12|30
1656468420000|2022-06-29 02:07:00|1150.71|1145.31|1150.63|1145.23|1151|1145.6|1150.61|1145.21|32
1656468430000|2022-06-29 02:07:10|1150.64|1145.24|1150.37|1144.97|1150.76|1145.36|1150.37|1144.97|28
1656468440000|2022-06-29 02:07:20|1150.36|1144.96|1150.39|1144.99|1150.43|1145.03|1150.32|1144.92|20
1656468450000|2022-06-29 02:07:30|1150.41|1145.01|1150.36|1144.96|1150.7|1145.3|1150.21|1144.81|30
1656468460000|2022-06-29 02:07:40|1150.28|1144.88|1151.18|1145.78|1151.31|1145.91|1150.28|1144.88|36
1656468470000|2022-06-29 02:07:50|1151.16|1145.76|1151.22|1145.82|1151.28|1145.88|1151.12|1145.72|22
1656468480000|2022-06-29 02:08:00|1151.27|1145.87|1151.42|1146.02|1151.55|1146.15|1151.27|1145.87|25
1656468490000|2022-06-29 02:08:10|1151.44|1146.04|1151.52|1146.12|1151.6|1146.2|1151.42|1146.02|24
1656468500000|2022-06-29 02:08:20|1151.54|1146.14|1151.47|1146.07|1151.6|1146.2|1151.4|1146|32
1656468510000|2022-06-29 02:08:30|1151.51|1146.11|1151.57|1146.17|1151.61|1146.21|1151.48|1146.08|17
1656468520000|2022-06-29 02:08:40|1151.58|1146.18|1151.5|1146.1|1151.59|1146.19|1151.48|1146.08|23
1656468530000|2022-06-29 02:08:50|1151.51|1146.11|1151.52|1146.12|1151.57|1146.17|1151.48|1146.08|16
1656468540000|2022-06-29 02:09:00|1151.48|1146.08|1150.92|1145.52|1151.55|1146.15|1150.92|1145.52|25
1656468550000|2022-06-29 02:09:10|1150.94|1145.54|1150.91|1145.51|1150.94|1145.54|1150.85|1145.45|29
1656468560000|2022-06-29 02:09:20|1150.93|1145.53|1151.45|1146.05|1151.48|1146.08|1150.93|1145.53|27
1656468570000|2022-06-29 02:09:30|1151.46|1146.06|1151.53|1146.13|1151.59|1146.19|1151.43|1146.03|24
1656468580000|2022-06-29 02:09:40|1151.48|1146.08|1151.52|1146.12|1151.74|1146.34|1151.44|1146.04|29
1656468590000|2022-06-29 02:09:50|1151.5|1146.1|1151.65|1146.25|1151.65|1146.25|1151.45|1146.05|23
1656468600000|2022-06-29 02:10:00|1151.66|1146.26|1152.17|1146.77|1152.18|1146.78|1151.55|1146.15|27
1656468610000|2022-06-29 02:10:10|1152.11|1146.71|1152.03|1146.63|1152.16|1146.76|1152.02|1146.62|16
1656468620000|2022-06-29 02:10:20|1152.07|1146.67|1151.72|1146.32|1152.12|1146.72|1151.61|1146.21|27
1656468630000|2022-06-29 02:10:30|1151.61|1146.21|1152.15|1146.75|1152.35|1146.95|1151.61|1146.21|31
1656468640000|2022-06-29 02:10:40|1152.17|1146.77|1152.28|1146.88|1152.34|1146.94|1152.03|1146.63|23
1656468650000|2022-06-29 02:10:50|1152.25|1146.85|1152.58|1147.18|1152.58|1147.18|1152.25|1146.85|24
1656468660000|2022-06-29 02:11:00|1152.59|1147.19|1152.85|1147.45|1152.85|1147.45|1152.33|1146.93|21
1656468670000|2022-06-29 02:11:10|1152.93|1147.53|1153.07|1147.67|1153.17|1147.77|1152.86|1147.46|23
1656468680000|2022-06-29 02:11:20|1153.08|1147.68|1153.08|1147.68|1153.14|1147.74|1152.96|1147.56|25
1656468690000|2022-06-29 02:11:30|1153.04|1147.64|1153.23|1147.83|1153.23|1147.83|1153.03|1147.63|22
1656468700000|2022-06-29 02:11:40|1153.28|1147.88|1153.54|1148.14|1153.69|1148.29|1153.12|1147.72|26
1656468710000|2022-06-29 02:11:50|1153.52|1148.12|1153.67|1148.27|1153.73|1148.33|1153.4|1148|34
1656468720000|2022-06-29 02:12:00|1153.65|1148.25|1153.95|1148.55|1154|1148.6|1153.47|1148.07|36
1656468730000|2022-06-29 02:12:10|1153.99|1148.59|1154.5|1149.1|1154.5|1149.1|1153.9|1148.5|32
1656468740000|2022-06-29 02:12:20|1154.54|1149.14|1157.37|1151.97|1157.45|1152.05|1154.54|1149.14|37
1656468750000|2022-06-29 02:12:30|1157.3|1151.9|1156.88|1151.48|1157.53|1152.13|1156.88|1151.48|38
1656468760000|2022-06-29 02:12:40|1156.74|1151.34|1155.89|1150.49|1156.75|1151.35|1155.78|1150.38|32
1656468770000|2022-06-29 02:12:50|1155.91|1150.51|1156.27|1150.87|1156.43|1151.03|1155.91|1150.51|26
1656468780000|2022-06-29 02:13:00|1156.38|1150.98|1156.02|1150.62|1156.38|1150.98|1156.02|1150.62|30
1656468790000|2022-06-29 02:13:10|1156.09|1150.69|1155.87|1150.47|1156.17|1150.77|1155.86|1150.46|23
1656468800000|2022-06-29 02:13:20|1155.88|1150.48|1156.16|1150.76|1156.3|1150.9|1155.88|1150.48|29
1656468810000|2022-06-29 02:13:30|1156.12|1150.72|1155.94|1150.54|1156.28|1150.88|1155.64|1150.24|22
1656468820000|2022-06-29 02:13:40|1155.91|1150.51|1155.33|1149.93|1155.98|1150.58|1155.27|1149.87|24
1656468830000|2022-06-29 02:13:50|1155.3|1149.9|1155.49|1150.09|1155.65|1150.25|1155.23|1149.83|23
1656468840000|2022-06-29 02:14:00|1155.5|1150.1|1154.85|1149.45|1155.6|1150.2|1154.69|1149.29|23
1656468850000|2022-06-29 02:14:10|1154.72|1149.32|1155.09|1149.69|1155.1|1149.7|1154.41|1149.01|33
1656468860000|2022-06-29 02:14:20|1155.1|1149.7|1155.23|1149.83|1155.39|1149.99|1154.77|1149.37|30
1656468870000|2022-06-29 02:14:30|1155.25|1149.85|1155.06|1149.66|1155.25|1149.85|1155.03|1149.63|15
1656468880000|2022-06-29 02:14:40|1155.09|1149.69|1155.09|1149.69|1155.25|1149.85|1155.02|1149.62|15
1656468890000|2022-06-29 02:14:50|1155.1|1149.7|1155.11|1149.71|1155.16|1149.76|1155.08|1149.68|24
1656468900000|2022-06-29 02:15:00|1155.12|1149.72|1154.93|1149.53|1155.13|1149.73|1154.75|1149.35|26
1656468910000|2022-06-29 02:15:10|1154.84|1149.44|1154.58|1149.18|1155.02|1149.62|1154.41|1149.01|23
1656468920000|2022-06-29 02:15:20|1154.53|1149.13|1155.09|1149.69|1155.12|1149.72|1154.45|1149.05|19
1656468930000|2022-06-29 02:15:30|1155.12|1149.72|1154.95|1149.55|1155.13|1149.73|1154.95|1149.55|27
1656468940000|2022-06-29 02:15:40|1154.96|1149.56|1156.42|1151.02|1156.54|1151.14|1154.96|1149.56|32
1656468950000|2022-06-29 02:15:50|1156.29|1150.89|1156.35|1150.95|1156.47|1151.07|1156.14|1150.74|34
1656468960000|2022-06-29 02:16:00|1156.36|1150.96|1155.75|1150.35|1156.36|1150.96|1155.66|1150.26|29
1656468970000|2022-06-29 02:16:10|1155.73|1150.33|1155.72|1150.32|1156.03|1150.63|1155.49|1150.09|30
1656468980000|2022-06-29 02:16:20|1155.74|1150.34|1155.06|1149.66|1155.8|1150.4|1155.06|1149.66|32
1656468990000|2022-06-29 02:16:30|1155.05|1149.65|1154.84|1149.44|1155.05|1149.65|1154.73|1149.33|22
1656469000000|2022-06-29 02:16:40|1154.81|1149.41|1155|1149.6|1155.04|1149.64|1154.77|1149.37|29
1656469010000|2022-06-29 02:16:50|1155.15|1149.75|1154.02|1148.62|1155.15|1149.75|1153.96|1148.56|30
1656469020000|2022-06-29 02:17:00|1154.03|1148.63|1153.25|1147.85|1154.15|1148.75|1153.22|1147.82|35
1656469030000|2022-06-29 02:17:10|1153.2|1147.8|1152.89|1147.49|1153.2|1147.8|1152.76|1147.36|27
1656469040000|2022-06-29 02:17:20|1152.92|1147.52|1152.69|1147.29|1152.92|1147.52|1152.57|1147.17|33
1656469050000|2022-06-29 02:17:30|1152.68|1147.28|1153.35|1147.95|1153.46|1148.06|1152.68|1147.28|33
1656469060000|2022-06-29 02:17:40|1153.37|1147.97|1153.48|1148.08|1153.67|1148.27|1153.35|1147.95|26
1656469070000|2022-06-29 02:17:50|1153.46|1148.06|1153.34|1147.94|1153.75|1148.35|1153.29|1147.89|30
1656469080000|2022-06-29 02:18:00|1152.87|1147.47|1151.38|1145.98|1152.87|1147.47|1151.01|1145.61|33
1656469090000|2022-06-29 02:18:10|1151.34|1145.94|1150.98|1145.58|1151.34|1145.94|1150.35|1144.95|30
1656469100000|2022-06-29 02:18:20|1151.01|1145.61|1150.93|1145.53|1151.15|1145.75|1150.91|1145.51|26
1656469110000|2022-06-29 02:18:30|1150.9|1145.5|1150.55|1145.15|1150.94|1145.54|1150.55|1145.15|26
1656469120000|2022-06-29 02:18:40|1150.54|1145.14|1150.46|1145.06|1150.64|1145.24|1150.45|1145.05|30
1656469130000|2022-06-29 02:18:50|1150.45|1145.05|1149.45|1144.05|1150.52|1145.12|1149.45|1144.05|34
1656469140000|2022-06-29 02:19:00|1149.42|1144.02|1149.25|1143.85|1149.56|1144.16|1149.11|1143.71|35
1656469150000|2022-06-29 02:19:10|1149.22|1143.82|1149.02|1143.62|1149.24|1143.84|1148.8|1143.4|29
1656469160000|2022-06-29 02:19:20|1149.05|1143.65|1149.12|1143.72|1149.45|1144.05|1149.04|1143.64|34
1656469170000|2022-06-29 02:19:30|1149.17|1143.77|1149.33|1143.93|1149.33|1143.93|1149.1|1143.7|23
1656469180000|2022-06-29 02:19:40|1149.37|1143.97|1149.54|1144.14|1149.54|1144.14|1149.36|1143.96|19
1656469190000|2022-06-29 02:19:50|1149.43|1144.03|1149.85|1144.45|1149.86|1144.46|1149.41|1144.01|22
1656469200000|2022-06-29 02:20:00|1149.86|1144.46|1149.82|1144.42|1150.04|1144.64|1149.71|1144.31|25
1656469210000|2022-06-29 02:20:10|1149.81|1144.41|1149.25|1143.85|1149.81|1144.41|1149.25|1143.85|27
1656469220000|2022-06-29 02:20:20|1149.24|1143.84|1148.82|1143.42|1149.24|1143.84|1148.82|1143.42|31
1656469230000|2022-06-29 02:20:30|1148.85|1143.45|1149.02|1143.62|1149.2|1143.8|1148.84|1143.44|29
1656469240000|2022-06-29 02:20:40|1149.04|1143.64|1149.11|1143.71|1149.12|1143.72|1149.02|1143.62|25
1656469250000|2022-06-29 02:20:50|1149.09|1143.69|1149.49|1144.09|1149.49|1144.09|1149.07|1143.67|17
1656469260000|2022-06-29 02:21:00|1149.48|1144.08|1148.72|1143.32|1149.65|1144.25|1148.72|1143.32|26
1656469270000|2022-06-29 02:21:10|1148.57|1143.17|1148.53|1143.13|1148.68|1143.28|1147.81|1142.41|35
1656469280000|2022-06-29 02:21:20|1148.52|1143.12|1147.7|1142.3|1148.52|1143.12|1147.67|1142.27|33
1656469290000|2022-06-29 02:21:30|1147.69|1142.29|1147.89|1142.49|1147.95|1142.55|1147.68|1142.28|36
1656469300000|2022-06-29 02:21:40|1147.86|1142.46|1147.1|1141.7|1147.94|1142.54|1147.01|1141.61|32
1656469310000|2022-06-29 02:21:50|1147.12|1141.72|1146.92|1141.52|1147.12|1141.72|1146.57|1141.17|37
1656469320000|2022-06-29 02:22:00|1146.94|1141.54|1147.11|1141.71|1147.22|1141.82|1146.68|1141.28|36
1656469330000|2022-06-29 02:22:10|1147.15|1141.75|1147.55|1142.15|1147.55|1142.15|1147.05|1141.65|32
1656469340000|2022-06-29 02:22:20|1147.49|1142.09|1147.82|1142.42|1148.24|1142.84|1147.47|1142.07|32
1656469350000|2022-06-29 02:22:30|1147.8|1142.4|1148.13|1142.73|1148.13|1142.73|1147.77|1142.37|38
1656469360000|2022-06-29 02:22:40|1148.16|1142.76|1148.71|1143.31|1148.71|1143.31|1148.01|1142.61|30
1656469370000|2022-06-29 02:22:50|1148.73|1143.33|1148.77|1143.37|1148.82|1143.42|1148.51|1143.11|35
1656469380000|2022-06-29 02:23:00|1148.82|1143.42|1149.11|1143.71|1149.24|1143.84|1148.79|1143.39|33
1656469390000|2022-06-29 02:23:10|1149.09|1143.69|1149.03|1143.63|1149.31|1143.91|1148.85|1143.45|34
1656469400000|2022-06-29 02:23:20|1148.97|1143.57|1149.4|1144|1149.58|1144.18|1148.97|1143.57|29
1656469410000|2022-06-29 02:23:30|1149.34|1143.94|1149.19|1143.79|1149.34|1143.94|1149.01|1143.61|25
1656469420000|2022-06-29 02:23:40|1149.15|1143.75|1148.75|1143.35|1149.22|1143.82|1148.75|1143.35|23
1656469430000|2022-06-29 02:23:50|1148.73|1143.33|1148.3|1142.9|1148.91|1143.51|1148.3|1142.9|35
1656469440000|2022-06-29 02:24:00|1148.29|1142.89|1148.6|1143.2|1148.6|1143.2|1148.29|1142.89|31
1656469450000|2022-06-29 02:24:10|1148.59|1143.19|1148.91|1143.51|1149.02|1143.62|1148.59|1143.19|29
1656469460000|2022-06-29 02:24:20|1148.9|1143.5|1148.72|1143.32|1148.9|1143.5|1148.27|1142.87|32
1656469470000|2022-06-29 02:24:30|1148.69|1143.29|1148.63|1143.23|1148.76|1143.36|1148.55|1143.15|29
1656469480000|2022-06-29 02:24:40|1148.76|1143.36|1149.28|1143.88|1149.28|1143.88|1148.48|1143.08|33
1656469490000|2022-06-29 02:24:50|1149.25|1143.85|1149.35|1143.95|1149.39|1143.99|1149.07|1143.67|33
1656469500000|2022-06-29 02:25:00|1149.39|1143.99|1149.18|1143.78|1149.39|1143.99|1148.97|1143.57|33
1656469510000|2022-06-29 02:25:10|1149.13|1143.73|1149.05|1143.65|1149.27|1143.87|1149.04|1143.64|26
1656469520000|2022-06-29 02:25:20|1149.08|1143.68|1149.08|1143.68|1149.1|1143.7|1149.03|1143.63|11
1656469530000|2022-06-29 02:25:30|1149.14|1143.74|1149.34|1143.94|1149.34|1143.94|1149.06|1143.66|20
1656469540000|2022-06-29 02:25:40|1149.36|1143.96|1149.61|1144.21|1149.7|1144.3|1149.36|1143.96|17
1656469550000|2022-06-29 02:25:50|1149.6|1144.2|1149.29|1143.89|1149.78|1144.38|1149.29|1143.89|26
1656469560000|2022-06-29 02:26:00|1149.36|1143.96|1149.63|1144.23|1149.7|1144.3|1149.36|1143.96|24
1656469570000|2022-06-29 02:26:10|1149.64|1144.24|1149.68|1144.28|1149.68|1144.28|1149.45|1144.05|25
1656469580000|2022-06-29 02:26:20|1149.75|1144.35|1149.61|1144.21|1150.14|1144.74|1149.56|1144.16|34
1656469590000|2022-06-29 02:26:30|1149.63|1144.23|1150.02|1144.62|1150.04|1144.64|1149.63|1144.23|25
1656469600000|2022-06-29 02:26:40|1150|1144.6|1149.28|1143.88|1150.03|1144.63|1149.28|1143.88|32
1656469610000|2022-06-29 02:26:50|1149.27|1143.87|1149.65|1144.25|1149.84|1144.44|1149.19|1143.79|28
1656469620000|2022-06-29 02:27:00|1149.67|1144.27|1149.84|1144.44|1149.84|1144.44|1149.55|1144.15|30
1656469630000|2022-06-29 02:27:10|1149.83|1144.43|1149.36|1143.96|1150.1|1144.7|1149.36|1143.96|31
1656469640000|2022-06-29 02:27:20|1149.34|1143.94|1149.53|1144.13|1149.63|1144.23|1149.27|1143.87|33
1656469650000|2022-06-29 02:27:30|1149.5|1144.1|1148.55|1143.15|1149.51|1144.11|1148.55|1143.15|30
1656469660000|2022-06-29 02:27:40|1148.45|1143.05|1147.92|1142.52|1148.45|1143.05|1147.76|1142.36|31
1656469670000|2022-06-29 02:27:50|1147.93|1142.53|1148.1|1142.7|1148.33|1142.93|1147.9|1142.5|20
1656469680000|2022-06-29 02:28:00|1148|1142.6|1147.8|1142.4|1148.06|1142.66|1147.79|1142.39|18
1656469690000|2022-06-29 02:28:10|1147.81|1142.41|1148.31|1142.91|1148.37|1142.97|1147.81|1142.41|28
1656469700000|2022-06-29 02:28:20|1148.34|1142.94|1147.99|1142.59|1148.41|1143.01|1147.93|1142.53|17
1656469710000|2022-06-29 02:28:30|1148|1142.6|1147.12|1141.72|1148|1142.6|1147.12|1141.72|28
1656469720000|2022-06-29 02:28:40|1147.16|1141.76|1147.29|1141.89|1147.34|1141.94|1147.14|1141.74|34
1656469730000|2022-06-29 02:28:50|1147.3|1141.9|1147.63|1142.23|1148|1142.6|1147.26|1141.86|34
1656469740000|2022-06-29 02:29:00|1147.65|1142.25|1148.09|1142.69|1148.09|1142.69|1147.65|1142.25|34
1656469750000|2022-06-29 02:29:10|1148.04|1142.64|1148.59|1143.19|1148.69|1143.29|1148.04|1142.64|30
1656469760000|2022-06-29 02:29:20|1148.7|1143.3|1148.38|1142.98|1148.7|1143.3|1148.29|1142.89|27
1656469770000|2022-06-29 02:29:30|1148.45|1143.05|1148.46|1143.06|1148.82|1143.42|1148.44|1143.04|27
1656469780000|2022-06-29 02:29:40|1148.47|1143.07|1148.41|1143.01|1148.47|1143.07|1148.21|1142.81|28
1656469790000|2022-06-29 02:29:50|1148.39|1142.99|1148.05|1142.65|1148.39|1142.99|1147.72|1142.32|31
1656469800000|2022-06-29 02:30:00|1148.09|1142.69|1147.29|1141.89|1148.18|1142.78|1147.29|1141.89|35
1656469810000|2022-06-29 02:30:10|1147.26|1141.86|1147.07|1141.67|1147.33|1141.93|1147.03|1141.63|38
1656469820000|2022-06-29 02:30:20|1147.06|1141.66|1146.89|1141.49|1147.27|1141.87|1146.81|1141.41|26
1656469830000|2022-06-29 02:30:30|1146.85|1141.45|1147.04|1141.64|1147.15|1141.75|1146.85|1141.45|28
1656469840000|2022-06-29 02:30:40|1147.05|1141.65|1147.26|1141.86|1147.39|1141.99|1147.01|1141.61|32
1656469850000|2022-06-29 02:30:50|1147.27|1141.87|1148.11|1142.71|1148.11|1142.71|1147.22|1141.82|36
1656469860000|2022-06-29 02:31:00|1148.12|1142.72|1148.26|1142.86|1148.54|1143.14|1148.12|1142.72|36
1656469870000|2022-06-29 02:31:10|1148.34|1142.94|1148.48|1143.08|1148.61|1143.21|1148.34|1142.94|27
1656469880000|2022-06-29 02:31:20|1148.5|1143.1|1148.97|1143.57|1148.97|1143.57|1148.5|1143.1|26
1656469890000|2022-06-29 02:31:30|1148.93|1143.53|1149.06|1143.66|1149.12|1143.72|1148.83|1143.43|33
1656469900000|2022-06-29 02:31:40|1149.1|1143.7|1149.3|1143.9|1149.3|1143.9|1149.02|1143.62|29
1656469910000|2022-06-29 02:31:50|1149.21|1143.81|1149.69|1144.29|1149.7|1144.3|1149.21|1143.81|28
1656469920000|2022-06-29 02:32:00|1149.76|1144.36|1149.7|1144.3|1150.04|1144.64|1149.58|1144.18|32
1656469930000|2022-06-29 02:32:10|1149.68|1144.28|1149.78|1144.38|1149.98|1144.58|1149.68|1144.28|26
1656469940000|2022-06-29 02:32:20|1149.79|1144.39|1149.89|1144.49|1150.01|1144.61|1149.75|1144.35|22
1656469950000|2022-06-29 02:32:30|1149.93|1144.53|1149.96|1144.56|1150.08|1144.68|1149.89|1144.49|26
1656469960000|2022-06-29 02:32:40|1150.02|1144.62|1149.73|1144.33|1150.14|1144.74|1149.73|1144.33|29
1656469970000|2022-06-29 02:32:50|1149.8|1144.4|1149.85|1144.45|1149.94|1144.54|1149.78|1144.38|24
1656469980000|2022-06-29 02:33:00|1149.83|1144.43|1149.87|1144.47|1149.92|1144.52|1149.75|1144.35|23
1656469990000|2022-06-29 02:33:10|1149.85|1144.45|1149.92|1144.52|1149.94|1144.54|1149.77|1144.37|29
1656470000000|2022-06-29 02:33:20|1149.94|1144.54|1149.72|1144.32|1149.96|1144.56|1149.64|1144.24|32
1656470010000|2022-06-29 02:33:30|1149.74|1144.34|1149.53|1144.13|1150.05|1144.65|1149.53|1144.13|31
1656470020000|2022-06-29 02:33:40|1149.52|1144.12|1149.55|1144.15|1149.69|1144.29|1149.47|1144.07|33
1656470030000|2022-06-29 02:33:50|1149.65|1144.25|1149.63|1144.23|1149.83|1144.43|1149.52|1144.12|33
1656470040000|2022-06-29 02:34:00|1149.51|1144.11|1149.65|1144.25|1149.77|1144.37|1149.41|1144.01|29
1656470050000|2022-06-29 02:34:10|1149.68|1144.28|1150.15|1144.75|1150.15|1144.75|1149.63|1144.23|32
1656470060000|2022-06-29 02:34:20|1150.13|1144.73|1150.74|1145.34|1150.75|1145.35|1150.06|1144.66|32
1656470070000|2022-06-29 02:34:30|1150.78|1145.38|1151.38|1145.98|1152|1146.6|1150.78|1145.38|30
1656470080000|2022-06-29 02:34:40|1151.37|1145.97|1151.45|1146.05|1151.51|1146.11|1150.87|1145.47|38
1656470090000|2022-06-29 02:34:50|1151.49|1146.09|1151.21|1145.81|1151.71|1146.31|1151.21|1145.81|30
1656470100000|2022-06-29 02:35:00|1151.26|1145.86|1151.7|1146.3|1151.82|1146.42|1151.26|1145.86|33
1656470110000|2022-06-29 02:35:10|1151.72|1146.32|1151.45|1146.05|1151.74|1146.34|1151.4|1146|34
1656470120000|2022-06-29 02:35:20|1151.42|1146.02|1151.52|1146.12|1151.56|1146.16|1151.38|1145.98|27
1656470130000|2022-06-29 02:35:30|1151.51|1146.11|1151.9|1146.5|1152.07|1146.67|1151.48|1146.08|26
1656470140000|2022-06-29 02:35:40|1151.76|1146.36|1151.44|1146.04|1151.77|1146.37|1151.27|1145.87|32
1656470150000|2022-06-29 02:35:50|1151.35|1145.95|1150.77|1145.37|1151.44|1146.04|1150.75|1145.35|37
1656470160000|2022-06-29 02:36:00|1150.79|1145.39|1150.15|1144.75|1150.87|1145.47|1150.04|1144.64|33
1656470170000|2022-06-29 02:36:10|1150.18|1144.78|1149.71|1144.31|1150.18|1144.78|1149.38|1143.98|34
1656470180000|2022-06-29 02:36:20|1149.72|1144.32|1149.78|1144.38|1149.87|1144.47|1149.42|1144.02|30
1656470190000|2022-06-29 02:36:30|1149.77|1144.37|1151.18|1145.78|1151.37|1145.97|1149.77|1144.37|36
1656470200000|2022-06-29 02:36:40|1151.13|1145.73|1151.73|1146.33|1151.96|1146.56|1151.11|1145.71|31
1656470210000|2022-06-29 02:36:50|1151.71|1146.31|1153.06|1147.66|1153.06|1147.66|1151.69|1146.29|34
1656470220000|2022-06-29 02:37:00|1153.22|1147.82|1152.59|1147.19|1153.22|1147.82|1152.47|1147.07|32
1656470230000|2022-06-29 02:37:10|1152.68|1147.28|1152.22|1146.82|1152.71|1147.31|1152.22|1146.82|31
1656470240000|2022-06-29 02:37:20|1152.13|1146.73|1152.54|1147.14|1152.64|1147.24|1151.94|1146.54|33
1656470250000|2022-06-29 02:37:30|1152.61|1147.21|1152.91|1147.51|1152.95|1147.55|1152.43|1147.03|32
1656470260000|2022-06-29 02:37:40|1152.81|1147.41|1152.94|1147.54|1152.94|1147.54|1152.78|1147.38|23
1656470270000|2022-06-29 02:37:50|1152.84|1147.44|1152.91|1147.51|1153.36|1147.96|1152.78|1147.38|29
1656470280000|2022-06-29 02:38:00|1152.77|1147.37|1152.49|1147.09|1152.97|1147.57|1152.48|1147.08|22
1656470290000|2022-06-29 02:38:10|1152.44|1147.04|1152.68|1147.28|1152.76|1147.36|1152.43|1147.03|33
1656470300000|2022-06-29 02:38:20|1152.58|1147.18|1152.3|1146.9|1152.61|1147.21|1152.3|1146.9|28
1656470310000|2022-06-29 02:38:30|1152.37|1146.97|1152.18|1146.78|1152.37|1146.97|1151.97|1146.57|27
1656470320000|2022-06-29 02:38:40|1152.2|1146.8|1152.37|1146.97|1152.43|1147.03|1152.11|1146.71|31
1656470330000|2022-06-29 02:38:50|1152.25|1146.85|1152.14|1146.74|1152.25|1146.85|1152.05|1146.65|25
1656470340000|2022-06-29 02:39:00|1152.2|1146.8|1152.13|1146.73|1152.25|1146.85|1152.13|1146.73|21
1656470350000|2022-06-29 02:39:10|1152.12|1146.72|1152.52|1147.12|1152.75|1147.35|1152.12|1146.72|27
1656470360000|2022-06-29 02:39:20|1152.59|1147.19|1152.43|1147.03|1152.59|1147.19|1152.43|1147.03|9
1656470370000|2022-06-29 02:39:30|1152.51|1147.11|1152.47|1147.07|1152.59|1147.19|1152.17|1146.77|24
1656470380000|2022-06-29 02:39:40|1152.48|1147.08|1152.41|1147.01|1152.51|1147.11|1152.41|1147.01|15
1656470390000|2022-06-29 02:39:50|1152.61|1147.21|1152.51|1147.11|1152.7|1147.3|1152.27|1146.87|21
1656470400000|2022-06-29 02:40:00|1152.59|1147.19|1152.43|1147.03|1152.66|1147.26|1152.43|1147.03|22
1656470410000|2022-06-29 02:40:10|1152.48|1147.08|1152.36|1146.96|1152.48|1147.08|1152.17|1146.77|22
1656470420000|2022-06-29 02:40:20|1152.3|1146.9|1152.11|1146.71|1152.3|1146.9|1151.77|1146.37|20
1656470430000|2022-06-29 02:40:30|1152.1|1146.7|1152.49|1147.09|1152.54|1147.14|1151.98|1146.58|24
1656470440000|2022-06-29 02:40:40|1152.48|1147.08|1152.51|1147.11|1152.52|1147.12|1152.32|1146.92|17
1656470450000|2022-06-29 02:40:50|1152.46|1147.06|1152.47|1147.07|1152.56|1147.16|1152.4|1147|21
1656470460000|2022-06-29 02:41:00|1152.46|1147.06|1152.41|1147.01|1152.57|1147.17|1152.34|1146.94|23
1656470470000|2022-06-29 02:41:10|1152.38|1146.98|1152.08|1146.68|1152.49|1147.09|1152.05|1146.65|28
1656470480000|2022-06-29 02:41:20|1152.04|1146.64|1152.22|1146.82|1152.22|1146.82|1152.02|1146.62|27
1656470490000|2022-06-29 02:41:30|1152.23|1146.83|1152.3|1146.9|1152.68|1147.28|1152.15|1146.75|24
1656470500000|2022-06-29 02:41:40|1152.14|1146.74|1152.02|1146.62|1152.19|1146.79|1151.94|1146.54|24
1656470510000|2022-06-29 02:41:50|1151.92|1146.52|1151.86|1146.46|1152.07|1146.67|1151.86|1146.46|16
1656470520000|2022-06-29 02:42:00|1151.85|1146.45|1152.09|1146.69|1152.16|1146.76|1151.85|1146.45|26
1656470530000|2022-06-29 02:42:10|1152.01|1146.61|1152.5|1147.1|1152.57|1147.17|1151.96|1146.56|36
1656470540000|2022-06-29 02:42:20|1152.49|1147.09|1152.34|1146.94|1152.49|1147.09|1152.23|1146.83|22
1656470550000|2022-06-29 02:42:30|1152.36|1146.96|1152.52|1147.12|1152.57|1147.17|1152.35|1146.95|22
1656470560000|2022-06-29 02:42:40|1152.54|1147.14|1152.49|1147.09|1152.81|1147.41|1152.41|1147.01|24
1656470570000|2022-06-29 02:42:50|1152.5|1147.1|1152.37|1146.97|1152.53|1147.13|1152.31|1146.91|24
1656470580000|2022-06-29 02:43:00|1152.4|1147|1151.98|1146.58|1152.4|1147|1151.92|1146.52|31
1656470590000|2022-06-29 02:43:10|1152.01|1146.61|1151.93|1146.53|1152.1|1146.7|1151.93|1146.53|27
1656470600000|2022-06-29 02:43:20|1151.92|1146.52|1151.94|1146.54|1152.01|1146.61|1151.87|1146.47|26
1656470610000|2022-06-29 02:43:30|1151.95|1146.55|1152.07|1146.67|1152.17|1146.77|1151.95|1146.55|23
1656470620000|2022-06-29 02:43:40|1152.09|1146.69|1152.78|1147.38|1152.78|1147.38|1152.09|1146.69|25
1656470630000|2022-06-29 02:43:50|1152.77|1147.37|1152.79|1147.39|1152.79|1147.39|1152.63|1147.23|20
1656470640000|2022-06-29 02:44:00|1152.77|1147.37|1153.49|1148.09|1153.97|1148.57|1152.73|1147.33|21
1656470650000|2022-06-29 02:44:10|1153.35|1147.95|1153.49|1148.09|1153.66|1148.26|1153.35|1147.95|33
1656470660000|2022-06-29 02:44:20|1153.46|1148.06|1153.4|1148|1153.61|1148.21|1153.4|1148|32
1656470670000|2022-06-29 02:44:30|1153.39|1147.99|1153.5|1148.1|1153.59|1148.19|1153.38|1147.98|33
1656470680000|2022-06-29 02:44:40|1153.49|1148.09|1153.47|1148.07|1153.49|1148.09|1153.36|1147.96|29
1656470690000|2022-06-29 02:44:50|1153.36|1147.96|1153.38|1147.98|1153.47|1148.07|1153.29|1147.89|27
1656470700000|2022-06-29 02:45:00|1153.39|1147.99|1153.33|1147.93|1153.45|1148.05|1152.72|1147.32|33
1656470710000|2022-06-29 02:45:10|1153.12|1147.72|1153.17|1147.77|1153.21|1147.81|1152.92|1147.52|34
1656470720000|2022-06-29 02:45:20|1153.15|1147.75|1152.72|1147.32|1153.15|1147.75|1152.6|1147.2|28
1656470730000|2022-06-29 02:45:30|1152.66|1147.26|1152.83|1147.43|1152.91|1147.51|1152.57|1147.17|27
1656470740000|2022-06-29 02:45:40|1152.69|1147.29|1153.06|1147.66|1153.1|1147.7|1152.53|1147.13|31
1656470750000|2022-06-29 02:45:50|1153.19|1147.79|1153.37|1147.97|1153.78|1148.38|1153.14|1147.74|30
1656470760000|2022-06-29 02:46:00|1153.39|1147.99|1153.56|1148.16|1153.6|1148.2|1153.37|1147.97|29
1656470770000|2022-06-29 02:46:10|1153.58|1148.18|1153.77|1148.37|1153.9|1148.5|1153.46|1148.06|24
1656470780000|2022-06-29 02:46:20|1153.72|1148.32|1153.87|1148.47|1153.91|1148.51|1153.71|1148.31|22
1656470790000|2022-06-29 02:46:30|1153.79|1148.39|1154.84|1149.44|1154.95|1149.55|1153.79|1148.39|30
1656470800000|2022-06-29 02:46:40|1155|1149.6|1155|1149.6|1155.15|1149.75|1154.58|1149.18|33
1656470810000|2022-06-29 02:46:50|1155.13|1149.73|1155.53|1150.13|1155.83|1150.43|1155.13|1149.73|28
1656470820000|2022-06-29 02:47:00|1155.59|1150.19|1155.41|1150.01|1155.59|1150.19|1155.14|1149.74|31
1656470830000|2022-06-29 02:47:10|1155.61|1150.21|1155.38|1149.98|1155.81|1150.41|1155.38|1149.98|34
1656470840000|2022-06-29 02:47:20|1155.42|1150.02|1155.27|1149.87|1155.86|1150.46|1155.27|1149.87|26
1656470850000|2022-06-29 02:47:30|1155.29|1149.89|1155.73|1150.33|1155.73|1150.33|1155.29|1149.89|24
1656470860000|2022-06-29 02:47:40|1155.71|1150.31|1155.47|1150.07|1155.71|1150.31|1155.36|1149.96|25
1656470870000|2022-06-29 02:47:50|1155.49|1150.09|1155.47|1150.07|1155.7|1150.3|1155.46|1150.06|27
1656470880000|2022-06-29 02:48:00|1155.51|1150.11|1155.21|1149.81|1155.62|1150.22|1155.19|1149.79|28
1656470890000|2022-06-29 02:48:10|1155.09|1149.69|1155.37|1149.97|1155.43|1150.03|1154.99|1149.59|30
1656470900000|2022-06-29 02:48:20|1155.36|1149.96|1155.87|1150.47|1156.35|1150.95|1155.36|1149.96|26
1656470910000|2022-06-29 02:48:30|1155.94|1150.54|1156.32|1150.92|1156.32|1150.92|1155.94|1150.54|28
1656470920000|2022-06-29 02:48:40|1156.28|1150.88|1156.03|1150.63|1156.48|1151.08|1155.99|1150.59|27
1656470930000|2022-06-29 02:48:50|1156.04|1150.64|1156.17|1150.77|1156.18|1150.78|1155.96|1150.56|22
1656470940000|2022-06-29 02:49:00|1156.13|1150.73|1156.01|1150.61|1156.25|1150.85|1155.89|1150.49|19
1656470950000|2022-06-29 02:49:10|1155.96|1150.56|1155.88|1150.48|1156.05|1150.65|1155.8|1150.4|24
1656470960000|2022-06-29 02:49:20|1155.87|1150.47|1155.93|1150.53|1155.93|1150.53|1155.59|1150.19|21
1656470970000|2022-06-29 02:49:30|1155.89|1150.49|1155.74|1150.34|1155.94|1150.54|1155.68|1150.28|17
1656470980000|2022-06-29 02:49:40|1155.77|1150.37|1154.78|1149.38|1155.91|1150.51|1154.78|1149.38|30
1656470990000|2022-06-29 02:49:50|1154.77|1149.37|1154.81|1149.41|1154.96|1149.56|1154.65|1149.25|27
1656471000000|2022-06-29 02:50:00|1154.79|1149.39|1154.38|1148.98|1154.85|1149.45|1154.38|1148.98|32
1656471010000|2022-06-29 02:50:10|1154.37|1148.97|1154.28|1148.88|1154.42|1149.02|1154.28|1148.88|19
1656471020000|2022-06-29 02:50:20|1154.29|1148.89|1154.24|1148.84|1154.45|1149.05|1154.19|1148.79|19
1656471030000|2022-06-29 02:50:30|1154.43|1149.03|1154.44|1149.04|1154.53|1149.13|1154.26|1148.86|17
1656471040000|2022-06-29 02:50:40|1154.45|1149.05|1154.18|1148.78|1154.45|1149.05|1154.18|1148.78|10
1656471050000|2022-06-29 02:50:50|1154.12|1148.72|1154.11|1148.71|1154.26|1148.86|1154.03|1148.63|17
1656471060000|2022-06-29 02:51:00|1154.04|1148.64|1154.05|1148.65|1154.1|1148.7|1153.93|1148.53|26
1656471070000|2022-06-29 02:51:10|1154.07|1148.67|1153.72|1148.32|1154.07|1148.67|1153.72|1148.32|23
1656471080000|2022-06-29 02:51:20|1153.85|1148.45|1153.46|1148.06|1153.86|1148.46|1153.46|1148.06|25
1656471090000|2022-06-29 02:51:30|1153.47|1148.07|1153.5|1148.1|1153.55|1148.15|1153.4|1148|27
1656471100000|2022-06-29 02:51:40|1153.49|1148.09|1153.47|1148.07|1153.54|1148.14|1153.33|1147.93|17
1656471110000|2022-06-29 02:51:50|1153.77|1148.37|1153.43|1148.03|1153.85|1148.45|1153.38|1147.98|30
1656471120000|2022-06-29 02:52:00|1153.42|1148.02|1153.6|1148.2|1153.68|1148.28|1153.4|1148|18
1656471130000|2022-06-29 02:52:10|1153.56|1148.16|1153.72|1148.32|1153.79|1148.39|1153.54|1148.14|20
1656471140000|2022-06-29 02:52:20|1153.62|1148.22|1153.58|1148.18|1153.63|1148.23|1153.54|1148.14|14
1656471150000|2022-06-29 02:52:30|1153.55|1148.15|1152.96|1147.56|1153.58|1148.18|1152.96|1147.56|17
1656471160000|2022-06-29 02:52:40|1152.95|1147.55|1152.94|1147.54|1153.1|1147.7|1152.89|1147.49|20
1656471170000|2022-06-29 02:52:50|1152.95|1147.55|1153.25|1147.85|1153.37|1147.97|1152.94|1147.54|19
1656471180000|2022-06-29 02:53:00|1153.26|1147.86|1153.2|1147.8|1153.26|1147.86|1153.07|1147.67|13
1656471190000|2022-06-29 02:53:10|1153.4|1148|1153.63|1148.23|1153.91|1148.51|1153.31|1147.91|22
1656471200000|2022-06-29 02:53:20|1153.64|1148.24|1154.61|1149.21|1154.61|1149.21|1153.64|1148.24|23
1656471210000|2022-06-29 02:53:30|1154.77|1149.37|1154.91|1149.51|1155.32|1149.92|1154.52|1149.12|30
1656471220000|2022-06-29 02:53:40|1154.85|1149.45|1154.33|1148.93|1154.88|1149.48|1154.33|1148.93|32
1656471230000|2022-06-29 02:53:50|1154.34|1148.94|1154.35|1148.95|1154.5|1149.1|1154.23|1148.83|23
1656471240000|2022-06-29 02:54:00|1154.4|1149|1154.5|1149.1|1154.6|1149.2|1154.38|1148.98|30
1656471250000|2022-06-29 02:54:10|1154.51|1149.11|1154.4|1149|1154.61|1149.21|1154.33|1148.93|22
1656471260000|2022-06-29 02:54:20|1154.48|1149.08|1153.95|1148.55|1154.53|1149.13|1153.92|1148.52|36
1656471270000|2022-06-29 02:54:30|1153.91|1148.51|1153.91|1148.51|1153.98|1148.58|1153.84|1148.44|24
1656471280000|2022-06-29 02:54:40|1153.92|1148.52|1154.51|1149.11|1154.62|1149.22|1153.92|1148.52|21
1656471290000|2022-06-29 02:54:50|1154.48|1149.08|1154.54|1149.14|1154.75|1149.35|1154.19|1148.79|21
1656471300000|2022-06-29 02:55:00|1154.57|1149.17|1154.89|1149.49|1155.16|1149.76|1154.57|1149.17|24
1656471310000|2022-06-29 02:55:10|1154.93|1149.53|1154.64|1149.24|1154.93|1149.53|1154.46|1149.06|24
1656471320000|2022-06-29 02:55:20|1154.37|1148.97|1154.34|1148.94|1154.54|1149.14|1154.21|1148.81|26
1656471330000|2022-06-29 02:55:30|1154.35|1148.95|1154.31|1148.91|1154.37|1148.97|1154.25|1148.85|22
1656471340000|2022-06-29 02:55:40|1154.33|1148.93|1154.35|1148.95|1154.45|1149.05|1154.33|1148.93|15
1656471350000|2022-06-29 02:55:50|1154.37|1148.97|1154.53|1149.13|1154.6|1149.2|1154.37|1148.97|19
1656471360000|2022-06-29 02:56:00|1154.52|1149.12|1154.81|1149.41|1154.81|1149.41|1154.39|1148.99|18
1656471370000|2022-06-29 02:56:10|1154.82|1149.42|1154.55|1149.15|1154.85|1149.45|1154.38|1148.98|19
1656471380000|2022-06-29 02:56:20|1154.51|1149.11|1154.68|1149.28|1154.79|1149.39|1154.4|1149|21
1656471390000|2022-06-29 02:56:30|1154.67|1149.27|1153.84|1148.44|1154.74|1149.34|1153.84|1148.44|36
1656471400000|2022-06-29 02:56:40|1153.75|1148.35|1153.72|1148.32|1153.82|1148.42|1153.64|1148.24|25
1656471410000|2022-06-29 02:56:50|1153.73|1148.33|1153.72|1148.32|1153.89|1148.49|1153.69|1148.29|17
1656471420000|2022-06-29 02:57:00|1153.7|1148.3|1153.69|1148.29|1153.73|1148.33|1153.68|1148.28|19
1656471430000|2022-06-29 02:57:10|1153.78|1148.38|1154.02|1148.62|1154.11|1148.71|1153.71|1148.31|21
1656471440000|2022-06-29 02:57:20|1153.99|1148.59|1154.34|1148.94|1154.78|1149.38|1153.99|1148.59|24
1656471450000|2022-06-29 02:57:30|1154.33|1148.93|1154.19|1148.79|1154.44|1149.04|1154.1|1148.7|26
1656471460000|2022-06-29 02:57:40|1154.22|1148.82|1154.36|1148.96|1154.5|1149.1|1154.15|1148.75|28
1656471470000|2022-06-29 02:57:50|1154.29|1148.89|1154.16|1148.76|1154.36|1148.96|1154.11|1148.71|28
1656471480000|2022-06-29 02:58:00|1154.15|1148.75|1153.41|1148.01|1154.19|1148.79|1153.33|1147.93|32
1656471490000|2022-06-29 02:58:10|1153.43|1148.03|1153.14|1147.74|1153.46|1148.06|1152.9|1147.5|32
1656471500000|2022-06-29 02:58:20|1153.18|1147.78|1152.61|1147.21|1153.27|1147.87|1152.54|1147.14|36
1656471510000|2022-06-29 02:58:30|1152.58|1147.18|1152.65|1147.25|1152.85|1147.45|1152.45|1147.05|32
1656471520000|2022-06-29 02:58:40|1152.59|1147.19|1151.15|1145.75|1152.68|1147.28|1150.73|1145.33|35
1656471530000|2022-06-29 02:58:50|1151.59|1146.19|1152.13|1146.73|1152.13|1146.73|1151.25|1145.85|35
1656471540000|2022-06-29 02:59:00|1152.15|1146.75|1151.82|1146.42|1152.66|1147.26|1151.72|1146.32|31
1656471550000|2022-06-29 02:59:10|1151.9|1146.5|1151.93|1146.53|1152.03|1146.63|1151.75|1146.35|30
1656471560000|2022-06-29 02:59:20|1151.92|1146.52|1151.56|1146.16|1151.92|1146.52|1151.44|1146.04|33
1656471570000|2022-06-29 02:59:30|1151.57|1146.17|1151.41|1146.01|1151.61|1146.21|1151.05|1145.65|34
1656471580000|2022-06-29 02:59:40|1151.51|1146.11|1151.5|1146.1|1151.62|1146.22|1151.43|1146.03|27
1656471590000|2022-06-29 02:59:50|1151.49|1146.09|1151.44|1146.04|1151.69|1146.29|1151.44|1146.04|30
1656471600000|2022-06-29 03:00:00|1151.46|1146.06|1151.85|1146.45|1151.88|1146.48|1151.11|1145.71|33
1656471610000|2022-06-29 03:00:10|1151.74|1146.34|1151.9|1146.5|1151.94|1146.54|1151.43|1146.03|35
1656471620000|2022-06-29 03:00:20|1151.98|1146.58|1151.98|1146.58|1152.14|1146.74|1151.85|1146.45|35
1656471630000|2022-06-29 03:00:30|1151.97|1146.57|1152.01|1146.61|1152.09|1146.69|1151.81|1146.41|27
1656471640000|2022-06-29 03:00:40|1151.96|1146.56|1151.95|1146.55|1152.21|1146.81|1151.9|1146.5|25
1656471650000|2022-06-29 03:00:50|1151.96|1146.56|1151.96|1146.56|1152.2|1146.8|1151.95|1146.55|14
1656471660000|2022-06-29 03:01:00|1152.01|1146.61|1152.13|1146.73|1152.28|1146.88|1151.88|1146.48|22
1656471670000|2022-06-29 03:01:10|1152.24|1146.84|1153.16|1147.76|1153.16|1147.76|1152.13|1146.73|22
1656471680000|2022-06-29 03:01:20|1153.28|1147.88|1153.6|1148.2|1153.72|1148.32|1153.28|1147.88|36
1656471690000|2022-06-29 03:01:30|1153.56|1148.16|1152.6|1147.2|1153.63|1148.23|1152.59|1147.19|26
1656471700000|2022-06-29 03:01:40|1152.76|1147.36|1151.78|1146.38|1152.76|1147.36|1151.71|1146.31|30
1656471710000|2022-06-29 03:01:50|1151.75|1146.35|1151.35|1145.95|1151.8|1146.4|1151.33|1145.93|34
1656471720000|2022-06-29 03:02:00|1151.34|1145.94|1150.4|1145|1151.34|1145.94|1150.2|1144.8|31
1656471730000|2022-06-29 03:02:10|1150.49|1145.09|1150.5|1145.1|1150.91|1145.51|1150.27|1144.87|34
1656471740000|2022-06-29 03:02:20|1150.37|1144.97|1150.25|1144.85|1150.48|1145.08|1149.97|1144.57|31
1656471750000|2022-06-29 03:02:30|1150.24|1144.84|1150.46|1145.06|1150.48|1145.08|1150.06|1144.66|27
1656471760000|2022-06-29 03:02:40|1150.42|1145.02|1150.36|1144.96|1150.45|1145.05|1150.3|1144.9|36
1656471770000|2022-06-29 03:02:50|1150.37|1144.97|1150.73|1145.33|1151.16|1145.76|1150.37|1144.97|31
1656471780000|2022-06-29 03:03:00|1150.82|1145.42|1150.99|1145.59|1150.99|1145.59|1150.71|1145.31|30
1656471790000|2022-06-29 03:03:10|1150.95|1145.55|1150.55|1145.15|1150.99|1145.59|1150.53|1145.13|28
1656471800000|2022-06-29 03:03:20|1150.59|1145.19|1150.45|1145.05|1150.6|1145.2|1150.42|1145.02|26
1656471810000|2022-06-29 03:03:30|1150.44|1145.04|1150.46|1145.06|1150.53|1145.13|1150.32|1144.92|31
1656471820000|2022-06-29 03:03:40|1150.48|1145.08|1150.38|1144.98|1150.55|1145.15|1150.24|1144.84|31
1656471830000|2022-06-29 03:03:50|1150.36|1144.96|1150.83|1145.43|1150.83|1145.43|1150.28|1144.88|30
1656471840000|2022-06-29 03:04:00|1150.85|1145.45|1150.97|1145.57|1151|1145.6|1150.76|1145.36|28
1656471850000|2022-06-29 03:04:10|1150.77|1145.37|1150.42|1145.02|1150.83|1145.43|1150.37|1144.97|26
1656471860000|2022-06-29 03:04:20|1150.38|1144.98|1150.47|1145.07|1150.92|1145.52|1150.36|1144.96|34
1656471870000|2022-06-29 03:04:30|1150.67|1145.27|1150.73|1145.33|1150.81|1145.41|1150.63|1145.23|30
1656471880000|2022-06-29 03:04:40|1150.74|1145.34|1150.74|1145.34|1151.06|1145.66|1150.66|1145.26|29
1656471890000|2022-06-29 03:04:50|1150.55|1145.15|1150.71|1145.31|1150.76|1145.36|1150.39|1144.99|23
1656471900000|2022-06-29 03:05:00|1150.76|1145.36|1150.32|1144.92|1150.76|1145.36|1150.27|1144.87|30
1656471910000|2022-06-29 03:05:10|1150.31|1144.91|1150.16|1144.76|1150.31|1144.91|1150.11|1144.71|28
1656471920000|2022-06-29 03:05:20|1150.19|1144.79|1149.86|1144.46|1150.21|1144.81|1149.28|1143.88|30
1656471930000|2022-06-29 03:05:30|1149.87|1144.47|1149.6|1144.2|1149.88|1144.48|1149.59|1144.19|19
1656471940000|2022-06-29 03:05:40|1149.61|1144.21|1149.56|1144.16|1149.62|1144.22|1149.15|1143.75|27
1656471950000|2022-06-29 03:05:50|1149.57|1144.17|1151.38|1145.98|1151.38|1145.98|1149.57|1144.17|34
1656471960000|2022-06-29 03:06:00|1151.36|1145.96|1151.32|1145.92|1151.36|1145.96|1150.92|1145.52|37
1656471970000|2022-06-29 03:06:10|1151|1145.6|1152.28|1146.88|1152.45|1147.05|1150.93|1145.53|32
1656471980000|2022-06-29 03:06:20|1152.62|1147.22|1152.6|1147.2|1152.81|1147.41|1152.17|1146.77|37
1656471990000|2022-06-29 03:06:30|1152.61|1147.21|1152.03|1146.63|1152.62|1147.22|1152.01|1146.61|29
1656472000000|2022-06-29 03:06:40|1152.08|1146.68|1151.27|1145.87|1152.1|1146.7|1151.09|1145.69|30
1656472010000|2022-06-29 03:06:50|1151.25|1145.85|1151.38|1145.98|1151.38|1145.98|1151.17|1145.77|27
1656472020000|2022-06-29 03:07:00|1151.31|1145.91|1151.72|1146.32|1151.85|1146.45|1151.26|1145.86|22
1656472030000|2022-06-29 03:07:10|1151.66|1146.26|1151.51|1146.11|1151.77|1146.37|1151.49|1146.09|22
1656472040000|2022-06-29 03:07:20|1151.57|1146.17|1151.95|1146.55|1152.03|1146.63|1151.57|1146.17|24
1656472050000|2022-06-29 03:07:30|1151.96|1146.56|1151.61|1146.21|1151.96|1146.56|1151.54|1146.14|25
1656472060000|2022-06-29 03:07:40|1151.56|1146.16|1151.54|1146.14|1151.56|1146.16|1151.47|1146.07|15
1656472070000|2022-06-29 03:07:50|1151.59|1146.19|1151.55|1146.15|1151.6|1146.2|1151.52|1146.12|7
1656472080000|2022-06-29 03:08:00|1151.69|1146.29|1151.2|1145.8|1151.72|1146.32|1151.2|1145.8|21
1656472090000|2022-06-29 03:08:10|1151.26|1145.86|1151.17|1145.77|1151.3|1145.9|1151.05|1145.65|25
1656472100000|2022-06-29 03:08:20|1150.95|1145.55|1151.51|1146.11|1151.54|1146.14|1150.95|1145.55|24
1656472110000|2022-06-29 03:08:30|1151.52|1146.12|1151.36|1145.96|1151.54|1146.14|1151.32|1145.92|24
1656472120000|2022-06-29 03:08:40|1151.37|1145.97|1151.42|1146.02|1151.51|1146.11|1151.34|1145.94|16
1656472130000|2022-06-29 03:08:50|1151.34|1145.94|1152.51|1147.11|1152.55|1147.15|1151.34|1145.94|27
1656472140000|2022-06-29 03:09:00|1152.46|1147.06|1151.91|1146.51|1152.46|1147.06|1151.87|1146.47|26
1656472150000|2022-06-29 03:09:10|1151.95|1146.55|1152.2|1146.8|1152.25|1146.85|1151.86|1146.46|20
1656472160000|2022-06-29 03:09:20|1152.05|1146.65|1152.05|1146.65|1152.36|1146.96|1152.01|1146.61|20
1656472170000|2022-06-29 03:09:30|1152.14|1146.74|1153.12|1147.72|1153.15|1147.75|1152.11|1146.71|26
1656472180000|2022-06-29 03:09:40|1153.11|1147.71|1152.86|1147.46|1153.18|1147.78|1152.66|1147.26|28
1656472190000|2022-06-29 03:09:50|1152.89|1147.49|1152.8|1147.4|1152.89|1147.49|1152.68|1147.28|19
1656472200000|2022-06-29 03:10:00|1152.73|1147.33|1152.6|1147.2|1152.73|1147.33|1152.34|1146.94|24
1656472210000|2022-06-29 03:10:10|1152.58|1147.18|1152.46|1147.06|1152.63|1147.23|1152.28|1146.88|23
1656472220000|2022-06-29 03:10:20|1152.39|1146.99|1152.59|1147.19|1152.76|1147.36|1152.39|1146.99|36
1656472230000|2022-06-29 03:10:30|1152.6|1147.2|1152.26|1146.86|1152.61|1147.21|1152.23|1146.83|29
1656472240000|2022-06-29 03:10:40|1152.27|1146.87|1151.82|1146.42|1152.27|1146.87|1151.82|1146.42|6
1656472250000|2022-06-29 03:10:50|1151.81|1146.41|1151.84|1146.44|1151.84|1146.44|1151.58|1146.18|25
1656472260000|2022-06-29 03:11:00|1151.9|1146.5|1151.67|1146.27|1151.96|1146.56|1151.66|1146.26|21
1656472270000|2022-06-29 03:11:10|1151.66|1146.26|1151.37|1145.97|1151.73|1146.33|1151.37|1145.97|28
1656472280000|2022-06-29 03:11:20|1151.4|1146|1151.75|1146.35|1151.76|1146.36|1151.4|1146|27
1656472290000|2022-06-29 03:11:30|1151.72|1146.32|1151.98|1146.58|1152.09|1146.69|1151.65|1146.25|26
1656472300000|2022-06-29 03:11:40|1151.94|1146.54|1151.99|1146.59|1152.07|1146.67|1151.84|1146.44|22
1656472310000|2022-06-29 03:11:50|1151.9|1146.5|1152.67|1147.27|1152.67|1147.27|1151.9|1146.5|16
1656472320000|2022-06-29 03:12:00|1152.43|1147.03|1152.2|1146.8|1152.67|1147.27|1152.03|1146.63|25
1656472330000|2022-06-29 03:12:10|1152.19|1146.79|1152.08|1146.68|1152.2|1146.8|1152.06|1146.66|21
1656472340000|2022-06-29 03:12:20|1152.09|1146.69|1151.89|1146.49|1152.09|1146.69|1151.55|1146.15|32
1656472350000|2022-06-29 03:12:30|1151.92|1146.52|1152.05|1146.65|1152.09|1146.69|1151.73|1146.33|35
1656472360000|2022-06-29 03:12:40|1152|1146.6|1152.55|1147.15|1152.68|1147.28|1151.96|1146.56|30
1656472370000|2022-06-29 03:12:50|1152.59|1147.19|1152.12|1146.72|1152.59|1147.19|1152.1|1146.7|28
1656472380000|2022-06-29 03:13:00|1152.19|1146.79|1151.71|1146.31|1152.19|1146.79|1151.64|1146.24|35
1656472390000|2022-06-29 03:13:10|1151.72|1146.32|1151.71|1146.31|1151.89|1146.49|1151.71|1146.31|29
1656472400000|2022-06-29 03:13:20|1151.73|1146.33|1151.9|1146.5|1151.91|1146.51|1151.7|1146.3|26
1656472410000|2022-06-29 03:13:30|1151.92|1146.52|1152.36|1146.96|1152.38|1146.98|1151.92|1146.52|23
1656472420000|2022-06-29 03:13:40|1152.39|1146.99|1152.31|1146.91|1152.39|1146.99|1152.31|1146.91|24
1656472430000|2022-06-29 03:13:50|1152.33|1146.93|1152.22|1146.82|1152.38|1146.98|1152.1|1146.7|30
1656472440000|2022-06-29 03:14:00|1152.18|1146.78|1151.96|1146.56|1152.22|1146.82|1151.87|1146.47|30
1656472450000|2022-06-29 03:14:10|1151.93|1146.53|1151.9|1146.5|1151.99|1146.59|1151.86|1146.46|16
1656472460000|2022-06-29 03:14:20|1151.89|1146.49|1152.15|1146.75|1152.16|1146.76|1151.88|1146.48|19
1656472470000|2022-06-29 03:14:30|1152.25|1146.85|1152.18|1146.78|1152.37|1146.97|1151.94|1146.54|35
1656472480000|2022-06-29 03:14:40|1152.27|1146.87|1151.93|1146.53|1152.29|1146.89|1151.9|1146.5|29
1656472490000|2022-06-29 03:14:50|1151.91|1146.51|1151.96|1146.56|1152.01|1146.61|1151.9|1146.5|22
1656472500000|2022-06-29 03:15:00|1151.99|1146.59|1152|1146.6|1152|1146.6|1151.67|1146.27|33
1656472510000|2022-06-29 03:15:10|1152.04|1146.64|1152.26|1146.86|1152.31|1146.91|1151.77|1146.37|33
1656472520000|2022-06-29 03:15:20|1152.31|1146.91|1152.43|1147.03|1152.55|1147.15|1152.31|1146.91|36
1656472530000|2022-06-29 03:15:30|1152.39|1146.99|1152.17|1146.77|1152.4|1147|1152|1146.6|20
1656472540000|2022-06-29 03:15:40|1152.08|1146.68|1152.19|1146.79|1152.23|1146.83|1151.91|1146.51|26
1656472550000|2022-06-29 03:15:50|1152.17|1146.77|1152.37|1146.97|1152.42|1147.02|1152.14|1146.74|23
1656472560000|2022-06-29 03:16:00|1152.36|1146.96|1152.17|1146.77|1152.41|1147.01|1152.04|1146.64|25
1656472570000|2022-06-29 03:16:10|1152.15|1146.75|1152.17|1146.77|1152.21|1146.81|1151.7|1146.3|29
1656472580000|2022-06-29 03:16:20|1152.14|1146.74|1152.66|1147.26|1152.67|1147.27|1152.14|1146.74|33
1656472590000|2022-06-29 03:16:30|1152.62|1147.22|1152.76|1147.36|1152.87|1147.47|1152.62|1147.22|17
1656472600000|2022-06-29 03:16:40|1152.75|1147.35|1152.59|1147.19|1152.77|1147.37|1152.58|1147.18|20
1656472610000|2022-06-29 03:16:50|1152.61|1147.21|1152.48|1147.08|1152.61|1147.21|1152.31|1146.91|27
1656472620000|2022-06-29 03:17:00|1152.46|1147.06|1152.56|1147.16|1152.56|1147.16|1152.09|1146.69|24
1656472630000|2022-06-29 03:17:10|1152.39|1146.99|1152.01|1146.61|1152.39|1146.99|1151.58|1146.18|32
1656472640000|2022-06-29 03:17:20|1152|1146.6|1149.29|1143.89|1152|1146.6|1149.26|1143.86|33
1656472650000|2022-06-29 03:17:30|1149.06|1143.66|1148.83|1143.43|1149.06|1143.66|1148.4|1143|33
1656472660000|2022-06-29 03:17:40|1148.84|1143.44|1148.54|1143.14|1148.92|1143.52|1148.26|1142.86|35
1656472670000|2022-06-29 03:17:50|1148.56|1143.16|1148.17|1142.77|1148.6|1143.2|1148.15|1142.75|32
1656472680000|2022-06-29 03:18:00|1148.33|1142.93|1148.18|1142.78|1148.5|1143.1|1148.16|1142.76|36
1656472690000|2022-06-29 03:18:10|1148.23|1142.83|1147.96|1142.56|1148.43|1143.03|1147.22|1141.82|38
1656472700000|2022-06-29 03:18:20|1147.88|1142.48|1147.09|1141.69|1147.92|1142.52|1147|1141.6|34
1656472710000|2022-06-29 03:18:30|1147.06|1141.66|1147.03|1141.63|1147.26|1141.86|1146.44|1141.04|38
1656472720000|2022-06-29 03:18:40|1147.06|1141.66|1148.21|1142.81|1148.21|1142.81|1147|1141.6|35
1656472730000|2022-06-29 03:18:50|1148.19|1142.79|1149.79|1144.39|1150.08|1144.68|1148.15|1142.75|36
1656472740000|2022-06-29 03:19:00|1149.86|1144.46|1150.06|1144.66|1150.09|1144.69|1149.33|1143.93|36
1656472750000|2022-06-29 03:19:10|1150.07|1144.67|1151.62|1146.22|1151.62|1146.22|1150.07|1144.67|36
1656472760000|2022-06-29 03:19:20|1151.67|1146.27|1151.5|1146.1|1152.19|1146.79|1151.48|1146.08|33
1656472770000|2022-06-29 03:19:30|1151.52|1146.12|1151.45|1146.05|1151.53|1146.13|1151.1|1145.7|39
1656472780000|2022-06-29 03:19:40|1151.4|1146|1152.05|1146.65|1152.17|1146.77|1151.36|1145.96|34
1656472790000|2022-06-29 03:19:50|1152.15|1146.75|1153.06|1147.66|1153.08|1147.68|1152.15|1146.75|32
1656472800000|2022-06-29 03:20:00|1152.89|1147.49|1152.99|1147.59|1153.07|1147.67|1152.66|1147.26|27
1656472810000|2022-06-29 03:20:10|1153.05|1147.65|1153.93|1148.53|1154|1148.6|1152.99|1147.59|31
1656472820000|2022-06-29 03:20:20|1153.96|1148.56|1153.47|1148.07|1154.01|1148.61|1153.38|1147.98|30
1656472830000|2022-06-29 03:20:30|1153.48|1148.08|1153.54|1148.14|1153.56|1148.16|1153.1|1147.7|29
1656472840000|2022-06-29 03:20:40|1153.57|1148.17|1154.06|1148.66|1154.09|1148.69|1153.28|1147.88|34
1656472850000|2022-06-29 03:20:50|1154.12|1148.72|1153.46|1148.06|1154.12|1148.72|1153.46|1148.06|37
1656472860000|2022-06-29 03:21:00|1153.45|1148.05|1153.11|1147.71|1153.57|1148.17|1153.08|1147.68|30
1656472870000|2022-06-29 03:21:10|1153.1|1147.7|1152.8|1147.4|1153.1|1147.7|1152.78|1147.38|25
1656472880000|2022-06-29 03:21:20|1152.81|1147.41|1152.73|1147.33|1153.3|1147.9|1152.73|1147.33|24
1656472890000|2022-06-29 03:21:30|1152.74|1147.34|1152.74|1147.34|1152.89|1147.49|1152.63|1147.23|25
1656472900000|2022-06-29 03:21:40|1152.71|1147.31|1152.27|1146.87|1152.87|1147.47|1152.27|1146.87|31
1656472910000|2022-06-29 03:21:50|1152.26|1146.86|1152.32|1146.92|1152.47|1147.07|1152.26|1146.86|29
1656472920000|2022-06-29 03:22:00|1152.31|1146.91|1151.35|1145.95|1152.33|1146.93|1151.35|1145.95|30
1656472930000|2022-06-29 03:22:10|1151.46|1146.06|1151.17|1145.77|1151.46|1146.06|1150.86|1145.46|28
1656472940000|2022-06-29 03:22:20|1151.13|1145.73|1150.89|1145.49|1151.2|1145.8|1150.67|1145.27|32
1656472950000|2022-06-29 03:22:30|1150.95|1145.55|1151.08|1145.68|1151.09|1145.69|1150.89|1145.49|23
1656472960000|2022-06-29 03:22:40|1151.01|1145.61|1150.82|1145.42|1151.03|1145.63|1150.81|1145.41|21
1656472970000|2022-06-29 03:22:50|1150.93|1145.53|1151.08|1145.68|1151.16|1145.76|1150.88|1145.48|30
1656472980000|2022-06-29 03:23:00|1151.11|1145.71|1149.99|1144.59|1151.33|1145.93|1149.99|1144.59|35
1656472990000|2022-06-29 03:23:10|1149.92|1144.52|1150.32|1144.92|1150.44|1145.04|1149.7|1144.3|35
1656473000000|2022-06-29 03:23:20|1150.28|1144.88|1150.59|1145.19|1150.61|1145.21|1150.15|1144.75|33
1656473010000|2022-06-29 03:23:30|1150.62|1145.22|1150.44|1145.04|1150.64|1145.24|1150.37|1144.97|30
1656473020000|2022-06-29 03:23:40|1150.51|1145.11|1150.39|1144.99|1150.64|1145.24|1150.36|1144.96|31
1656473030000|2022-06-29 03:23:50|1150.47|1145.07|1150.6|1145.2|1150.62|1145.22|1150.45|1145.05|33
1656473040000|2022-06-29 03:24:00|1150.57|1145.17|1150.02|1144.62|1150.57|1145.17|1150.02|1144.62|34
1656473050000|2022-06-29 03:24:10|1150.03|1144.63|1150|1144.6|1150.14|1144.74|1149.69|1144.29|32
1656473060000|2022-06-29 03:24:20|1150.02|1144.62|1149.7|1144.3|1150.02|1144.62|1149.7|1144.3|28
1656473070000|2022-06-29 03:24:30|1149.67|1144.27|1149.87|1144.47|1150.06|1144.66|1149.65|1144.25|26
1656473080000|2022-06-29 03:24:40|1149.86|1144.46|1149.89|1144.49|1150.06|1144.66|1149.81|1144.41|23
1656473090000|2022-06-29 03:24:50|1149.91|1144.51|1149.25|1143.85|1149.94|1144.54|1149.17|1143.77|30
1656473100000|2022-06-29 03:25:00|1149.23|1143.83|1149.17|1143.77|1149.64|1144.24|1149.15|1143.75|33
1656473110000|2022-06-29 03:25:10|1149.09|1143.69|1149.16|1143.76|1149.5|1144.1|1149.09|1143.69|32
1656473120000|2022-06-29 03:25:20|1149.11|1143.71|1149.43|1144.03|1149.47|1144.07|1149.06|1143.66|30
1656473130000|2022-06-29 03:25:30|1149.46|1144.06|1150.75|1145.35|1151.06|1145.66|1149.41|1144.01|35
1656473140000|2022-06-29 03:25:40|1150.72|1145.32|1150.39|1144.99|1150.81|1145.41|1150.27|1144.87|27
1656473150000|2022-06-29 03:25:50|1150.41|1145.01|1150.54|1145.14|1150.94|1145.54|1150.07|1144.67|36
1656473160000|2022-06-29 03:26:00|1150.51|1145.11|1150.09|1144.69|1150.65|1145.25|1150.03|1144.63|31
1656473170000|2022-06-29 03:26:10|1150.1|1144.7|1149.49|1144.09|1150.1|1144.7|1149.38|1143.98|28
1656473180000|2022-06-29 03:26:20|1149.45|1144.05|1149.41|1144.01|1149.87|1144.47|1149.4|1144|35
1656473190000|2022-06-29 03:26:30|1149.4|1144|1149.62|1144.22|1149.62|1144.22|1149.18|1143.78|30
1656473200000|2022-06-29 03:26:40|1149.68|1144.28|1149.47|1144.07|1149.83|1144.43|1149.42|1144.02|25
1656473210000|2022-06-29 03:26:50|1149.49|1144.09|1149.71|1144.31|1149.77|1144.37|1149.47|1144.07|32
1656473220000|2022-06-29 03:27:00|1149.7|1144.3|1149.68|1144.28|1149.74|1144.34|1149.36|1143.96|35
1656473230000|2022-06-29 03:27:10|1149.69|1144.29|1150.3|1144.9|1150.3|1144.9|1149.58|1144.18|27
1656473240000|2022-06-29 03:27:20|1150.1|1144.7|1149.94|1144.54|1150.3|1144.9|1149.79|1144.39|31
1656473250000|2022-06-29 03:27:30|1150.11|1144.71|1150.81|1145.41|1150.95|1145.55|1150.11|1144.71|33
1656473260000|2022-06-29 03:27:40|1150.8|1145.4|1150.68|1145.28|1150.91|1145.51|1150.61|1145.21|34
1656473270000|2022-06-29 03:27:50|1150.69|1145.29|1151.04|1145.64|1151.14|1145.74|1150.63|1145.23|29
1656473280000|2022-06-29 03:28:00|1151.1|1145.7|1152.61|1147.21|1152.61|1147.21|1151.1|1145.7|36
1656473290000|2022-06-29 03:28:10|1152.32|1146.92|1152.51|1147.11|1152.61|1147.21|1152.27|1146.87|37
1656473300000|2022-06-29 03:28:20|1152.5|1147.1|1152.54|1147.14|1153.02|1147.62|1152.46|1147.06|33
1656473310000|2022-06-29 03:28:30|1152.58|1147.18|1152.54|1147.14|1152.66|1147.26|1152.33|1146.93|34
1656473320000|2022-06-29 03:28:40|1152.53|1147.13|1152.43|1147.03|1152.69|1147.29|1152.37|1146.97|29
1656473330000|2022-06-29 03:28:50|1152.45|1147.05|1152.56|1147.16|1152.62|1147.22|1152.42|1147.02|26
1656473340000|2022-06-29 03:29:00|1152.52|1147.12|1152.46|1147.06|1152.59|1147.19|1152.41|1147.01|15
1656473350000|2022-06-29 03:29:10|1152.48|1147.08|1152.71|1147.31|1152.71|1147.31|1152.06|1146.66|28
1656473360000|2022-06-29 03:29:20|1152.74|1147.34|1152.88|1147.48|1152.94|1147.54|1152.74|1147.34|13
1656473370000|2022-06-29 03:29:30|1152.89|1147.49|1152.78|1147.38|1153.27|1147.87|1152.78|1147.38|28
1656473380000|2022-06-29 03:29:40|1152.74|1147.34|1152.69|1147.29|1152.77|1147.37|1152.62|1147.22|29
1656473390000|2022-06-29 03:29:50|1152.67|1147.27|1153.13|1147.73|1153.22|1147.82|1152.65|1147.25|27
1656473400000|2022-06-29 03:30:00|1153.11|1147.71|1152.75|1147.35|1153.19|1147.79|1152.28|1146.88|38
1656473410000|2022-06-29 03:30:10|1152.68|1147.28|1151.98|1146.58|1152.68|1147.28|1151.91|1146.51|32
1656473420000|2022-06-29 03:30:20|1151.95|1146.55|1152.3|1146.9|1152.36|1146.96|1151.86|1146.46|30
1656473430000|2022-06-29 03:30:30|1152.33|1146.93|1153.77|1148.37|1153.77|1148.37|1152.33|1146.93|35
1656473440000|2022-06-29 03:30:40|1153.75|1148.35|1153.71|1148.31|1153.93|1148.53|1153.54|1148.14|32
1656473450000|2022-06-29 03:30:50|1153.69|1148.29|1153.1|1147.7|1153.69|1148.29|1153.09|1147.69|33
1656473460000|2022-06-29 03:31:00|1153.08|1147.68|1152.86|1147.46|1153.11|1147.71|1152.8|1147.4|32
1656473470000|2022-06-29 03:31:10|1152.87|1147.47|1153.03|1147.63|1153.13|1147.73|1152.81|1147.41|32
1656473480000|2022-06-29 03:31:20|1153|1147.6|1152.95|1147.55|1153.06|1147.66|1152.79|1147.39|26
1656473490000|2022-06-29 03:31:30|1152.93|1147.53|1152.93|1147.53|1152.99|1147.59|1152.84|1147.44|21
1656473500000|2022-06-29 03:31:40|1152.94|1147.54|1153.22|1147.82|1153.43|1148.03|1152.94|1147.54|33
1656473510000|2022-06-29 03:31:50|1153.21|1147.81|1152.74|1147.34|1153.21|1147.81|1152.68|1147.28|31
1656473520000|2022-06-29 03:32:00|1152.73|1147.33|1152.97|1147.57|1153.05|1147.65|1152.72|1147.32|28
1656473530000|2022-06-29 03:32:10|1152.98|1147.58|1152.93|1147.53|1153.05|1147.65|1152.86|1147.46|33
1656473540000|2022-06-29 03:32:20|1152.94|1147.54|1153.15|1147.75|1153.19|1147.79|1152.87|1147.47|23
1656473550000|2022-06-29 03:32:30|1153.19|1147.79|1152.97|1147.57|1153.19|1147.79|1152.93|1147.53|32
1656473560000|2022-06-29 03:32:40|1152.96|1147.56|1153.11|1147.71|1153.11|1147.71|1152.92|1147.52|26
1656473570000|2022-06-29 03:32:50|1153.15|1147.75|1152.7|1147.3|1153.15|1147.75|1152.7|1147.3|25
1656473580000|2022-06-29 03:33:00|1152.69|1147.29|1152.6|1147.2|1152.69|1147.29|1152.42|1147.02|29
1656473590000|2022-06-29 03:33:10|1152.63|1147.23|1152.58|1147.18|1152.69|1147.29|1152.48|1147.08|25
1656473600000|2022-06-29 03:33:20|1152.62|1147.22|1152.04|1146.64|1152.63|1147.23|1152.03|1146.63|28
1656473610000|2022-06-29 03:33:30|1152.06|1146.66|1152.13|1146.73|1152.2|1146.8|1152.02|1146.62|30
1656473620000|2022-06-29 03:33:40|1152.15|1146.75|1152.02|1146.62|1152.17|1146.77|1152.02|1146.62|20
1656473630000|2022-06-29 03:33:50|1152.04|1146.64|1152.12|1146.72|1152.2|1146.8|1152.01|1146.61|23
1656473640000|2022-06-29 03:34:00|1152.09|1146.69|1151.97|1146.57|1152.13|1146.73|1151.79|1146.39|25
1656473650000|2022-06-29 03:34:10|1151.93|1146.53|1151.73|1146.33|1151.93|1146.53|1151.61|1146.21|27
1656473660000|2022-06-29 03:34:20|1151.57|1146.17|1151.57|1146.17|1151.82|1146.42|1151.52|1146.12|27
1656473670000|2022-06-29 03:34:30|1151.62|1146.22|1152.2|1146.8|1152.24|1146.84|1151.62|1146.22|36
1656473680000|2022-06-29 03:34:40|1152.26|1146.86|1152.28|1146.88|1152.28|1146.88|1152.14|1146.74|27
1656473690000|2022-06-29 03:34:50|1152.31|1146.91|1152.19|1146.79|1152.43|1147.03|1152.16|1146.76|26
1656473700000|2022-06-29 03:35:00|1152.15|1146.75|1152.18|1146.78|1152.23|1146.83|1152.07|1146.67|16
1656473710000|2022-06-29 03:35:10|1152.16|1146.76|1152.05|1146.65|1152.23|1146.83|1151.99|1146.59|24
1656473720000|2022-06-29 03:35:20|1152.08|1146.68|1152.1|1146.7|1152.18|1146.78|1151.99|1146.59|27
1656473730000|2022-06-29 03:35:30|1152.09|1146.69|1151.98|1146.58|1152.09|1146.69|1151.93|1146.53|22
1656473740000|2022-06-29 03:35:40|1152.07|1146.67|1151.48|1146.08|1152.12|1146.72|1151.46|1146.06|27
1656473750000|2022-06-29 03:35:50|1151.46|1146.06|1150.95|1145.55|1151.48|1146.08|1150.88|1145.48|21
1656473760000|2022-06-29 03:36:00|1150.9|1145.5|1150.07|1144.67|1150.95|1145.55|1149.88|1144.48|26
1656473770000|2022-06-29 03:36:10|1150.14|1144.74|1149.99|1144.59|1150.34|1144.94|1149.93|1144.53|28
1656473780000|2022-06-29 03:36:20|1149.98|1144.58|1150.05|1144.65|1150.18|1144.78|1149.95|1144.55|28
1656473790000|2022-06-29 03:36:30|1150.01|1144.61|1149.99|1144.59|1150.07|1144.67|1149.88|1144.48|23
1656473800000|2022-06-29 03:36:40|1150|1144.6|1149.86|1144.46|1150.15|1144.75|1149.82|1144.42|32
1656473810000|2022-06-29 03:36:50|1149.83|1144.43|1149.95|1144.55|1150.12|1144.72|1149.8|1144.4|18
1656473820000|2022-06-29 03:37:00|1149.97|1144.57|1149.99|1144.59|1150.04|1144.64|1149.89|1144.49|22
1656473830000|2022-06-29 03:37:10|1150.08|1144.68|1149.47|1144.07|1150.1|1144.7|1149.36|1143.96|28
1656473840000|2022-06-29 03:37:20|1149.36|1143.96|1149.15|1143.75|1149.5|1144.1|1148.83|1143.43|36
1656473850000|2022-06-29 03:37:30|1149.14|1143.74|1149.17|1143.77|1149.31|1143.91|1149.07|1143.67|23
1656473860000|2022-06-29 03:37:40|1149.21|1143.81|1149.37|1143.97|1149.48|1144.08|1149.17|1143.77|17
1656473870000|2022-06-29 03:37:50|1149.45|1144.05|1149.04|1143.64|1149.74|1144.34|1148.95|1143.55|30
1656473880000|2022-06-29 03:38:00|1148.95|1143.55|1148.7|1143.3|1148.96|1143.56|1148.63|1143.23|26
1656473890000|2022-06-29 03:38:10|1148.61|1143.21|1148.6|1143.2|1148.73|1143.33|1148.48|1143.08|25
1656473900000|2022-06-29 03:38:20|1148.61|1143.21|1149.17|1143.77|1149.33|1143.93|1148.56|1143.16|32
1656473910000|2022-06-29 03:38:30|1149.28|1143.88|1148.99|1143.59|1149.41|1144.01|1148.93|1143.53|33
1656473920000|2022-06-29 03:38:40|1149|1143.6|1149.03|1143.63|1149.25|1143.85|1148.96|1143.56|30
1656473930000|2022-06-29 03:38:50|1149.02|1143.62|1149.37|1143.97|1149.41|1144.01|1148.99|1143.59|31
1656473940000|2022-06-29 03:39:00|1149.39|1143.99|1149.08|1143.68|1149.39|1143.99|1149|1143.6|33
1656473950000|2022-06-29 03:39:10|1149.1|1143.7|1149.07|1143.67|1149.17|1143.77|1149.02|1143.62|23
1656473960000|2022-06-29 03:39:20|1149.08|1143.68|1149.45|1144.05|1149.45|1144.05|1149.01|1143.61|30
1656473970000|2022-06-29 03:39:30|1149.61|1144.21|1149.97|1144.57|1150.05|1144.65|1149.61|1144.21|33
1656473980000|2022-06-29 03:39:40|1149.77|1144.37|1150|1144.6|1150.06|1144.66|1149.68|1144.28|24
1656473990000|2022-06-29 03:39:50|1149.93|1144.53|1149.99|1144.59|1150.01|1144.61|1149.93|1144.53|13
1656474000000|2022-06-29 03:40:00|1149.98|1144.58|1149.46|1144.06|1149.99|1144.59|1149.39|1143.99|35
1656474010000|2022-06-29 03:40:10|1149.45|1144.05|1149.46|1144.06|1149.46|1144.06|1149.4|1144|19
1656474020000|2022-06-29 03:40:20|1149.45|1144.05|1149.07|1143.67|1149.45|1144.05|1149.07|1143.67|24
1656474030000|2022-06-29 03:40:30|1149.01|1143.61|1149.28|1143.88|1149.35|1143.95|1148.73|1143.33|36
1656474040000|2022-06-29 03:40:40|1149.27|1143.87|1149.7|1144.3|1149.77|1144.37|1149.2|1143.8|29
1656474050000|2022-06-29 03:40:50|1149.67|1144.27|1149.42|1144.02|1149.86|1144.46|1149.35|1143.95|33
1656474060000|2022-06-29 03:41:00|1149.44|1144.04|1149.45|1144.05|1149.87|1144.47|1149.36|1143.96|36
1656474070000|2022-06-29 03:41:10|1149.44|1144.04|1149.48|1144.08|1149.64|1144.24|1149.36|1143.96|19
1656474080000|2022-06-29 03:41:20|1149.55|1144.15|1150.04|1144.64|1150.13|1144.73|1149.47|1144.07|30
1656474090000|2022-06-29 03:41:30|1150.21|1144.81|1151.29|1145.89|1151.43|1146.03|1150.1|1144.7|27
1656474100000|2022-06-29 03:41:40|1151.32|1145.92|1151.13|1145.73|1151.57|1146.17|1151|1145.6|33
1656474110000|2022-06-29 03:41:50|1151.14|1145.74|1151.38|1145.98|1151.38|1145.98|1151.04|1145.64|25
1656474120000|2022-06-29 03:42:00|1151.39|1145.99|1151.41|1146.01|1151.8|1146.4|1151.3|1145.9|31
1656474130000|2022-06-29 03:42:10|1151.43|1146.03|1151.3|1145.9|1151.44|1146.04|1151.16|1145.76|29
1656474140000|2022-06-29 03:42:20|1151.29|1145.89|1150.85|1145.45|1151.42|1146.02|1150.81|1145.41|33
1656474150000|2022-06-29 03:42:30|1150.88|1145.48|1151.16|1145.76|1151.16|1145.76|1150.86|1145.46|23
1656474160000|2022-06-29 03:42:40|1151.1|1145.7|1150.88|1145.48|1151.1|1145.7|1150.84|1145.44|28
1656474170000|2022-06-29 03:42:50|1150.94|1145.54|1150.92|1145.52|1151.01|1145.61|1150.88|1145.48|30
1656474180000|2022-06-29 03:43:00|1150.93|1145.53|1151.04|1145.64|1151.09|1145.69|1150.72|1145.32|32
1656474190000|2022-06-29 03:43:10|1151.07|1145.67|1151.34|1145.94|1151.34|1145.94|1150.96|1145.56|29
1656474200000|2022-06-29 03:43:20|1151.33|1145.93|1151.03|1145.63|1151.35|1145.95|1150.95|1145.55|27
1656474210000|2022-06-29 03:43:30|1151.04|1145.64|1151.07|1145.67|1151.31|1145.91|1151.01|1145.61|34
1656474220000|2022-06-29 03:43:40|1150.97|1145.57|1151.09|1145.69|1151.19|1145.79|1150.97|1145.57|27
1656474230000|2022-06-29 03:43:50|1151.11|1145.71|1151.06|1145.66|1151.18|1145.78|1151.03|1145.63|21
1656474240000|2022-06-29 03:44:00|1151.1|1145.7|1150.95|1145.55|1151.15|1145.75|1150.95|1145.55|32
1656474250000|2022-06-29 03:44:10|1150.94|1145.54|1150.65|1145.25|1150.95|1145.55|1150.65|1145.25|25
1656474260000|2022-06-29 03:44:20|1150.69|1145.29|1151.24|1145.84|1151.25|1145.85|1150.69|1145.29|22
1656474270000|2022-06-29 03:44:30|1151.21|1145.81|1151.76|1146.36|1151.84|1146.44|1151.2|1145.8|27
1656474280000|2022-06-29 03:44:40|1151.71|1146.31|1151.8|1146.4|1151.82|1146.42|1151.69|1146.29|24
1656474290000|2022-06-29 03:44:50|1151.83|1146.43|1152.02|1146.62|1152.1|1146.7|1151.76|1146.36|24
1656474300000|2022-06-29 03:45:00|1152|1146.6|1152.42|1147.02|1153.06|1147.66|1151.79|1146.39|35
1656474310000|2022-06-29 03:45:10|1152.36|1146.96|1151.05|1145.65|1152.36|1146.96|1151.05|1145.65|32
1656474320000|2022-06-29 03:45:20|1151.08|1145.68|1148.84|1143.44|1151.08|1145.68|1148.84|1143.44|32
1656474330000|2022-06-29 03:45:30|1148.74|1143.34|1148.86|1143.46|1149.14|1143.74|1148.65|1143.25|33
1656474340000|2022-06-29 03:45:40|1148.93|1143.53|1149.16|1143.76|1149.23|1143.83|1148.82|1143.42|28
1656474350000|2022-06-29 03:45:50|1149.11|1143.71|1149.12|1143.72|1149.21|1143.81|1149.08|1143.68|29
1656474360000|2022-06-29 03:46:00|1149.13|1143.73|1148.54|1143.14|1149.32|1143.92|1148.54|1143.14|34
1656474370000|2022-06-29 03:46:10|1148.53|1143.13|1148.33|1142.93|1148.7|1143.3|1148.33|1142.93|26
1656474380000|2022-06-29 03:46:20|1148.44|1143.04|1148.92|1143.52|1148.96|1143.56|1148.33|1142.93|30
1656474390000|2022-06-29 03:46:30|1148.94|1143.54|1149.04|1143.64|1149.18|1143.78|1148.88|1143.48|34
1656474400000|2022-06-29 03:46:40|1149.08|1143.68|1148.82|1143.42|1149.1|1143.7|1148.67|1143.27|33
1656474410000|2022-06-29 03:46:50|1148.81|1143.41|1148.69|1143.29|1148.87|1143.47|1148.55|1143.15|33
1656474420000|2022-06-29 03:47:00|1148.7|1143.3|1148.7|1143.3|1148.7|1143.3|1148.47|1143.07|25
1656474430000|2022-06-29 03:47:10|1148.66|1143.26|1149.58|1144.18|1149.73|1144.33|1148.64|1143.24|34
1656474440000|2022-06-29 03:47:20|1149.6|1144.2|1149.79|1144.39|1150.38|1144.98|1149.38|1143.98|37
1656474450000|2022-06-29 03:47:30|1149.67|1144.27|1149.06|1143.66|1149.67|1144.27|1149.06|1143.66|35
1656474460000|2022-06-29 03:47:40|1148.99|1143.59|1148.9|1143.5|1148.99|1143.59|1148.69|1143.29|27
1656474470000|2022-06-29 03:47:50|1148.91|1143.51|1148.33|1142.93|1148.95|1143.55|1148.29|1142.89|30
1656474480000|2022-06-29 03:48:00|1148.35|1142.95|1146.36|1140.96|1148.35|1142.95|1146.36|1140.96|36
1656474490000|2022-06-29 03:48:10|1146.47|1141.07|1146.15|1140.75|1146.64|1141.24|1145.92|1140.52|36
1656474500000|2022-06-29 03:48:20|1145.98|1140.58|1146.17|1140.77|1146.17|1140.77|1145.8|1140.4|28
1656474510000|2022-06-29 03:48:30|1146.22|1140.82|1147.12|1141.72|1147.27|1141.87|1146.14|1140.74|35
1656474520000|2022-06-29 03:48:40|1147.1|1141.7|1146.67|1141.27|1147.1|1141.7|1146.39|1140.99|36
1656474530000|2022-06-29 03:48:50|1146.71|1141.31|1146.54|1141.14|1146.73|1141.33|1146.51|1141.11|31
1656474540000|2022-06-29 03:49:00|1146.53|1141.13|1144.12|1138.72|1146.53|1141.13|1144.01|1138.61|38
1656474550000|2022-06-29 03:49:10|1144.35|1138.95|1144.66|1139.26|1144.83|1139.43|1144.16|1138.76|37
1656474560000|2022-06-29 03:49:20|1144.65|1139.25|1145.02|1139.62|1145.34|1139.94|1144.48|1139.08|37
1656474570000|2022-06-29 03:49:30|1145.04|1139.64|1144.43|1139.03|1145.22|1139.82|1144.38|1138.98|34
1656474580000|2022-06-29 03:49:40|1144.48|1139.08|1144.32|1138.92|1144.65|1139.25|1144.22|1138.82|32
1656474590000|2022-06-29 03:49:50|1144.33|1138.93|1143.98|1138.58|1144.52|1139.12|1143.87|1138.47|31
1656474600000|2022-06-29 03:50:00|1143.97|1138.57|1143.52|1138.12|1144.25|1138.85|1142.97|1137.57|38
1656474610000|2022-06-29 03:50:10|1143.51|1138.11|1143.17|1137.77|1143.62|1138.22|1143.17|1137.77|33
1656474620000|2022-06-29 03:50:20|1142.99|1137.59|1143.19|1137.79|1143.66|1138.26|1142.89|1137.49|35
1656474630000|2022-06-29 03:50:30|1143.11|1137.71|1142.92|1137.52|1143.3|1137.9|1142.87|1137.47|31
1656474640000|2022-06-29 03:50:40|1142.86|1137.46|1142.83|1137.43|1143.18|1137.78|1142.78|1137.38|34
1656474650000|2022-06-29 03:50:50|1142.8|1137.4|1142.91|1137.51|1142.99|1137.59|1142.44|1137.04|28
1656474660000|2022-06-29 03:51:00|1142.93|1137.53|1142.57|1137.17|1142.98|1137.58|1142.56|1137.16|35
1656474670000|2022-06-29 03:51:10|1142.49|1137.09|1142.96|1137.56|1143.06|1137.66|1142.49|1137.09|33
1656474680000|2022-06-29 03:51:20|1142.95|1137.55|1143.19|1137.79|1143.79|1138.39|1142.88|1137.48|34
1656474690000|2022-06-29 03:51:30|1143.27|1137.87|1143.43|1138.03|1143.56|1138.16|1143.21|1137.81|36
1656474700000|2022-06-29 03:51:40|1143.51|1138.11|1143.41|1138.01|1143.54|1138.14|1143.09|1137.69|38
1656474710000|2022-06-29 03:51:50|1143.5|1138.1|1143.12|1137.72|1143.5|1138.1|1143.08|1137.68|35
1656474720000|2022-06-29 03:52:00|1143.13|1137.73|1142.83|1137.43|1143.14|1137.74|1142.73|1137.33|32
1656474730000|2022-06-29 03:52:10|1142.81|1137.41|1142.99|1137.59|1143.17|1137.77|1142.81|1137.41|29
1656474740000|2022-06-29 03:52:20|1143.19|1137.79|1143.53|1138.13|1144.1|1138.7|1143.19|1137.79|34
1656474750000|2022-06-29 03:52:30|1143.63|1138.23|1143.82|1138.42|1143.9|1138.5|1143.51|1138.11|35
1656474760000|2022-06-29 03:52:40|1143.76|1138.36|1143.82|1138.42|1144.11|1138.71|1143.62|1138.22|33
1656474770000|2022-06-29 03:52:50|1143.78|1138.38|1144.76|1139.36|1144.76|1139.36|1143.76|1138.36|33
1656474780000|2022-06-29 03:53:00|1144.75|1139.35|1145.1|1139.7|1145.64|1140.24|1144.5|1139.1|36
1656474790000|2022-06-29 03:53:10|1145.15|1139.75|1145.13|1139.73|1145.48|1140.08|1145.07|1139.67|33
1656474800000|2022-06-29 03:53:20|1145.19|1139.79|1146.5|1141.1|1146.51|1141.11|1145.14|1139.74|32
1656474810000|2022-06-29 03:53:30|1146.51|1141.11|1146.13|1140.73|1146.51|1141.11|1145.99|1140.59|26
1656474820000|2022-06-29 03:53:40|1146.07|1140.67|1145.75|1140.35|1146.17|1140.77|1145.44|1140.04|32
1656474830000|2022-06-29 03:53:50|1145.78|1140.38|1145.76|1140.36|1145.81|1140.41|1145.61|1140.21|27
1656474840000|2022-06-29 03:54:00|1145.75|1140.35|1145.97|1140.57|1146.34|1140.94|1145.63|1140.23|31
1656474850000|2022-06-29 03:54:10|1146.01|1140.61|1146.07|1140.67|1146.2|1140.8|1145.75|1140.35|36
1656474860000|2022-06-29 03:54:20|1146.08|1140.68|1146.16|1140.76|1146.28|1140.88|1145.8|1140.4|39
1656474870000|2022-06-29 03:54:30|1146.01|1140.61|1145.96|1140.56|1146.17|1140.77|1145.93|1140.53|31
1656474880000|2022-06-29 03:54:40|1145.97|1140.57|1146.1|1140.7|1146.14|1140.74|1145.96|1140.56|28
1656474890000|2022-06-29 03:54:50|1146.13|1140.73|1145.97|1140.57|1146.13|1140.73|1145.96|1140.56|31
1656474900000|2022-06-29 03:55:00|1145.95|1140.55|1147.27|1141.87|1147.29|1141.89|1145.95|1140.55|37
1656474910000|2022-06-29 03:55:10|1147.32|1141.92|1147|1141.6|1147.37|1141.97|1146.91|1141.51|31
1656474920000|2022-06-29 03:55:20|1146.96|1141.56|1147.38|1141.98|1147.47|1142.07|1146.9|1141.5|24
1656474930000|2022-06-29 03:55:30|1147.41|1142.01|1147.86|1142.46|1148.1|1142.7|1147.34|1141.94|33
1656474940000|2022-06-29 03:55:40|1147.77|1142.37|1147.55|1142.15|1148.13|1142.73|1147.55|1142.15|33
1656474950000|2022-06-29 03:55:50|1147.42|1142.02|1147.23|1141.83|1147.42|1142.02|1147.08|1141.68|33
1656474960000|2022-06-29 03:56:00|1147.25|1141.85|1147.65|1142.25|1147.78|1142.38|1147.21|1141.81|30
1656474970000|2022-06-29 03:56:10|1147.69|1142.29|1147.55|1142.15|1147.71|1142.31|1147.33|1141.93|34
1656474980000|2022-06-29 03:56:20|1147.47|1142.07|1147.3|1141.9|1147.47|1142.07|1146.84|1141.44|36
1656474990000|2022-06-29 03:56:30|1147.27|1141.87|1147.06|1141.66|1147.42|1142.02|1147.06|1141.66|31
1656475000000|2022-06-29 03:56:40|1147.08|1141.68|1147.13|1141.73|1147.24|1141.84|1147.02|1141.62|27
1656475010000|2022-06-29 03:56:50|1147.11|1141.71|1146.95|1141.55|1147.11|1141.71|1146.75|1141.35|27
1656475020000|2022-06-29 03:57:00|1146.94|1141.54|1146.75|1141.35|1147|1141.6|1146.75|1141.35|24
1656475030000|2022-06-29 03:57:10|1146.58|1141.18|1146.52|1141.12|1146.63|1141.23|1146.28|1140.88|30
1656475040000|2022-06-29 03:57:20|1146.55|1141.15|1147.04|1141.64|1147.05|1141.65|1146.48|1141.08|30
1656475050000|2022-06-29 03:57:30|1147.03|1141.63|1147.77|1142.37|1147.96|1142.56|1147.03|1141.63|33
1656475060000|2022-06-29 03:57:40|1147.8|1142.4|1147.33|1141.93|1147.85|1142.45|1147.33|1141.93|30
1656475070000|2022-06-29 03:57:50|1147.34|1141.94|1147.77|1142.37|1147.83|1142.43|1147.34|1141.94|32
1656475080000|2022-06-29 03:58:00|1147.76|1142.36|1147.61|1142.21|1147.76|1142.36|1147.52|1142.12|31
1656475090000|2022-06-29 03:58:10|1147.51|1142.11|1147.05|1141.65|1147.51|1142.11|1147.03|1141.63|28
1656475100000|2022-06-29 03:58:20|1147.07|1141.67|1147.35|1141.95|1147.36|1141.96|1147.04|1141.64|23
1656475110000|2022-06-29 03:58:30|1147.36|1141.96|1147.42|1142.02|1147.45|1142.05|1147.29|1141.89|22
1656475120000|2022-06-29 03:58:40|1147.43|1142.03|1147.47|1142.07|1147.54|1142.14|1147.4|1142|16
1656475130000|2022-06-29 03:58:50|1147.41|1142.01|1147.22|1141.82|1147.44|1142.04|1147.2|1141.8|24
1656475140000|2022-06-29 03:59:00|1147.25|1141.85|1146.8|1141.4|1147.27|1141.87|1146.75|1141.35|25
1656475150000|2022-06-29 03:59:10|1146.78|1141.38|1146.51|1141.11|1146.9|1141.5|1146.39|1140.99|28
1656475160000|2022-06-29 03:59:20|1146.52|1141.12|1146.88|1141.48|1146.88|1141.48|1146.38|1140.98|31
1656475170000|2022-06-29 03:59:30|1146.89|1141.49|1146.75|1141.35|1146.99|1141.59|1146.74|1141.34|32
1656475180000|2022-06-29 03:59:40|1146.8|1141.4|1147.33|1141.93|1147.66|1142.26|1146.74|1141.34|31
1656475190000|2022-06-29 03:59:50|1147.23|1141.83|1146.14|1140.74|1147.24|1141.84|1146.14|1140.74|31
1656475200000|2022-06-29 04:00:00|1146.17|1140.77|1146.42|1141.02|1146.52|1141.12|1146.16|1140.76|31
1656475210000|2022-06-29 04:00:10|1146.33|1140.93|1145.93|1140.53|1146.38|1140.98|1145.85|1140.45|37
1656475220000|2022-06-29 04:00:20|1145.95|1140.55|1146.22|1140.82|1146.3|1140.9|1145.93|1140.53|31
1656475230000|2022-06-29 04:00:30|1146.21|1140.81|1146.13|1140.73|1146.23|1140.83|1146.09|1140.69|33
1656475240000|2022-06-29 04:00:40|1146.08|1140.68|1146.12|1140.72|1146.19|1140.79|1146.08|1140.68|20
1656475250000|2022-06-29 04:00:50|1146.05|1140.65|1145.93|1140.53|1146.18|1140.78|1145.87|1140.47|28
1656475260000|2022-06-29 04:01:00|1145.96|1140.56|1145.94|1140.54|1146|1140.6|1145.88|1140.48|29
1656475270000|2022-06-29 04:01:10|1145.87|1140.47|1146.45|1141.05|1146.45|1141.05|1145.87|1140.47|37
1656475280000|2022-06-29 04:01:20|1146.36|1140.96|1147.25|1141.85|1147.32|1141.92|1146.36|1140.96|32
1656475290000|2022-06-29 04:01:30|1147.27|1141.87|1147.29|1141.89|1147.49|1142.09|1147.25|1141.85|24
1656475300000|2022-06-29 04:01:40|1147.28|1141.88|1147.33|1141.93|1147.33|1141.93|1147.12|1141.72|30
1656475310000|2022-06-29 04:01:50|1147.28|1141.88|1147.33|1141.93|1147.42|1142.02|1147.25|1141.85|22
1656475320000|2022-06-29 04:02:00|1147.32|1141.92|1148.52|1143.12|1148.52|1143.12|1147.32|1141.92|28
1656475330000|2022-06-29 04:02:10|1148.44|1143.04|1148.25|1142.85|1148.44|1143.04|1147.88|1142.48|30
1656475340000|2022-06-29 04:02:20|1148.26|1142.86|1148.03|1142.63|1148.26|1142.86|1147.97|1142.57|29
1656475350000|2022-06-29 04:02:30|1148|1142.6|1148.35|1142.95|1148.47|1143.07|1147.86|1142.46|29
1656475360000|2022-06-29 04:02:40|1148.33|1142.93|1148.18|1142.78|1148.58|1143.18|1148.18|1142.78|27
1656475370000|2022-06-29 04:02:50|1148.15|1142.75|1148.32|1142.92|1148.42|1143.02|1148.11|1142.71|31
1656475380000|2022-06-29 04:03:00|1148.39|1142.99|1148.75|1143.35|1148.75|1143.35|1148.23|1142.83|30
1656475390000|2022-06-29 04:03:10|1148.74|1143.34|1148.35|1142.95|1148.77|1143.37|1148.28|1142.88|34
1656475400000|2022-06-29 04:03:20|1148.36|1142.96|1148.3|1142.9|1148.36|1142.96|1148.13|1142.73|32
1656475410000|2022-06-29 04:03:30|1148.29|1142.89|1147.43|1142.03|1148.29|1142.89|1147.43|1142.03|24
1656475420000|2022-06-29 04:03:40|1147.47|1142.07|1147.59|1142.19|1147.77|1142.37|1147.38|1141.98|36
1656475430000|2022-06-29 04:03:50|1147.55|1142.15|1146.79|1141.39|1147.58|1142.18|1146.79|1141.39|33
1656475440000|2022-06-29 04:04:00|1146.74|1141.34|1147.08|1141.68|1147.12|1141.72|1146.63|1141.23|35
1656475450000|2022-06-29 04:04:10|1147.14|1141.74|1147.24|1141.84|1147.33|1141.93|1146.96|1141.56|33
1656475460000|2022-06-29 04:04:20|1147.23|1141.83|1146.8|1141.4|1147.38|1141.98|1146.8|1141.4|33
1656475470000|2022-06-29 04:04:30|1146.73|1141.33|1146.79|1141.39|1146.89|1141.49|1146.7|1141.3|33
1656475480000|2022-06-29 04:04:40|1146.78|1141.38|1146.95|1141.55|1147.03|1141.63|1146.78|1141.38|25
1656475490000|2022-06-29 04:04:50|1146.98|1141.58|1147.08|1141.68|1147.15|1141.75|1146.89|1141.49|24
1656475500000|2022-06-29 04:05:00|1147.25|1141.85|1147.88|1142.48|1147.89|1142.49|1147.02|1141.62|28
1656475510000|2022-06-29 04:05:10|1147.89|1142.49|1147.92|1142.52|1148.08|1142.68|1147.86|1142.46|20
1656475520000|2022-06-29 04:05:20|1147.9|1142.5|1148.11|1142.71|1148.2|1142.8|1147.9|1142.5|17
1656475530000|2022-06-29 04:05:30|1148.08|1142.68|1147.74|1142.34|1148.09|1142.69|1147.69|1142.29|26
1656475540000|2022-06-29 04:05:40|1147.85|1142.45|1147.78|1142.38|1147.89|1142.49|1147.74|1142.34|24
1656475550000|2022-06-29 04:05:50|1147.88|1142.48|1147.87|1142.47|1148|1142.6|1147.78|1142.38|23
1656475560000|2022-06-29 04:06:00|1148.03|1142.63|1147.86|1142.46|1148.13|1142.73|1147.86|1142.46|21
1656475570000|2022-06-29 04:06:10|1147.85|1142.45|1148.94|1143.54|1148.94|1143.54|1147.81|1142.41|23
1656475580000|2022-06-29 04:06:20|1148.87|1143.47|1149.02|1143.62|1149.34|1143.94|1148.87|1143.47|29
1656475590000|2022-06-29 04:06:30|1149.15|1143.75|1149.08|1143.68|1149.25|1143.85|1149.06|1143.66|18
1656475600000|2022-06-29 04:06:40|1149.06|1143.66|1149.57|1144.17|1149.77|1144.37|1149.06|1143.66|29
1656475610000|2022-06-29 04:06:50|1149.28|1143.88|1148.91|1143.51|1149.41|1144.01|1148.86|1143.46|32
1656475620000|2022-06-29 04:07:00|1148.96|1143.56|1148.84|1143.44|1148.97|1143.57|1148.84|1143.44|26
1656475630000|2022-06-29 04:07:10|1148.85|1143.45|1149.25|1143.85|1149.32|1143.92|1148.85|1143.45|27
1656475640000|2022-06-29 04:07:20|1149.39|1143.99|1148.88|1143.48|1149.39|1143.99|1148.64|1143.24|33
1656475650000|2022-06-29 04:07:30|1148.8|1143.4|1148.57|1143.17|1148.83|1143.43|1148.57|1143.17|26
1656475660000|2022-06-29 04:07:40|1148.61|1143.21|1148.23|1142.83|1148.68|1143.28|1148.13|1142.73|26
1656475670000|2022-06-29 04:07:50|1148.22|1142.82|1147.72|1142.32|1148.22|1142.82|1147.72|1142.32|26
1656475680000|2022-06-29 04:08:00|1147.71|1142.31|1146.29|1140.89|1147.73|1142.33|1146.29|1140.89|38
1656475690000|2022-06-29 04:08:10|1146.3|1140.9|1146.44|1141.04|1146.84|1141.44|1146.3|1140.9|30
1656475700000|2022-06-29 04:08:20|1146.46|1141.06|1146.09|1140.69|1146.57|1141.17|1145.86|1140.46|29
1656475710000|2022-06-29 04:08:30|1146.14|1140.74|1145.7|1140.3|1146.14|1140.74|1145.7|1140.3|34
1656475720000|2022-06-29 04:08:40|1145.67|1140.27|1145.36|1139.96|1145.92|1140.52|1145.34|1139.94|36
1656475730000|2022-06-29 04:08:50|1145.3|1139.9|1145.46|1140.06|1145.72|1140.32|1145.3|1139.9|35
1656475740000|2022-06-29 04:09:00|1145.53|1140.13|1147.51|1142.11|1147.63|1142.23|1145.46|1140.06|31
1656475750000|2022-06-29 04:09:10|1147.12|1141.72|1149.68|1144.28|1149.68|1144.28|1147.08|1141.68|37
1656475760000|2022-06-29 04:09:20|1149.81|1144.41|1148.52|1143.12|1149.81|1144.41|1148.49|1143.09|38
1656475770000|2022-06-29 04:09:30|1148.71|1143.31|1149.18|1143.78|1149.18|1143.78|1148.66|1143.26|26
1656475780000|2022-06-29 04:09:40|1149.17|1143.77|1148.83|1143.43|1149.17|1143.77|1148.67|1143.27|26
1656475790000|2022-06-29 04:09:50|1148.9|1143.5|1149.66|1144.26|1150.26|1144.86|1148.86|1143.46|38
1656475800000|2022-06-29 04:10:00|1149.87|1144.47|1150.13|1144.73|1150.18|1144.78|1149.51|1144.11|35
1656475810000|2022-06-29 04:10:10|1150.1|1144.7|1150.34|1144.94|1150.51|1145.11|1150.05|1144.65|33
1656475820000|2022-06-29 04:10:20|1150.36|1144.96|1150.37|1144.97|1150.61|1145.21|1150.28|1144.88|32
1656475830000|2022-06-29 04:10:30|1150.33|1144.93|1150.56|1145.16|1150.94|1145.54|1150.33|1144.93|29
1656475840000|2022-06-29 04:10:40|1150.61|1145.21|1150.91|1145.51|1151|1145.6|1150.43|1145.03|30
1656475850000|2022-06-29 04:10:50|1150.75|1145.35|1150.48|1145.08|1150.79|1145.39|1150.42|1145.02|29
1656475860000|2022-06-29 04:11:00|1150.49|1145.09|1150.74|1145.34|1150.78|1145.38|1150.49|1145.09|24
1656475870000|2022-06-29 04:11:10|1150.76|1145.36|1150.52|1145.12|1150.77|1145.37|1150.43|1145.03|27
1656475880000|2022-06-29 04:11:20|1150.56|1145.16|1150.56|1145.16|1150.78|1145.38|1150.5|1145.1|22
1656475890000|2022-06-29 04:11:30|1150.52|1145.12|1150.1|1144.7|1150.6|1145.2|1149.94|1144.54|28
1656475900000|2022-06-29 04:11:40|1150.07|1144.67|1150.13|1144.73|1150.13|1144.73|1150.03|1144.63|23
1656475910000|2022-06-29 04:11:50|1150.11|1144.71|1150.33|1144.93|1150.42|1145.02|1150.11|1144.71|33
1656475920000|2022-06-29 04:12:00|1150.27|1144.87|1150.46|1145.06|1150.59|1145.19|1150.27|1144.87|19
1656475930000|2022-06-29 04:12:10|1150.47|1145.07|1150.09|1144.69|1150.51|1145.11|1150.09|1144.69|28
1656475940000|2022-06-29 04:12:20|1150.1|1144.7|1150.18|1144.78|1150.31|1144.91|1149.96|1144.56|31
1656475950000|2022-06-29 04:12:30|1150.21|1144.81|1149.88|1144.48|1150.21|1144.81|1149.73|1144.33|29
1656475960000|2022-06-29 04:12:40|1149.91|1144.51|1149.88|1144.48|1150.04|1144.64|1149.85|1144.45|18
1656475970000|2022-06-29 04:12:50|1149.85|1144.45|1149.89|1144.49|1150.03|1144.63|1149.84|1144.44|30
1656475980000|2022-06-29 04:13:00|1149.88|1144.48|1150.15|1144.75|1150.35|1144.95|1149.49|1144.09|34
1656475990000|2022-06-29 04:13:10|1150.19|1144.79|1150.02|1144.62|1150.3|1144.9|1149.92|1144.52|28
1656476000000|2022-06-29 04:13:20|1149.99|1144.59|1149.53|1144.13|1149.99|1144.59|1149.49|1144.09|28
1656476010000|2022-06-29 04:13:30|1149.62|1144.22|1151.09|1145.69|1151.15|1145.75|1149.62|1144.22|32
1656476020000|2022-06-29 04:13:40|1151.35|1145.95|1151.57|1146.17|1151.97|1146.57|1151.35|1145.95|29
1656476030000|2022-06-29 04:13:50|1151.61|1146.21|1151.18|1145.78|1151.69|1146.29|1151.18|1145.78|28
1656476040000|2022-06-29 04:14:00|1151.1|1145.7|1151.3|1145.9|1151.35|1145.95|1151.02|1145.62|27
1656476050000|2022-06-29 04:14:10|1151.11|1145.71|1151.15|1145.75|1151.5|1146.1|1150.94|1145.54|33
1656476060000|2022-06-29 04:14:20|1151.3|1145.9|1151.43|1146.03|1151.45|1146.05|1151.13|1145.73|24
1656476070000|2022-06-29 04:14:30|1151.29|1145.89|1151.95|1146.55|1151.95|1146.55|1151.29|1145.89|29
1656476080000|2022-06-29 04:14:40|1151.94|1146.54|1151.55|1146.15|1151.96|1146.56|1151.51|1146.11|26
1656476090000|2022-06-29 04:14:50|1151.58|1146.18|1151.7|1146.3|1151.73|1146.33|1151.51|1146.11|29
1656476100000|2022-06-29 04:15:00|1151.79|1146.39|1151.7|1146.3|1151.85|1146.45|1151.41|1146.01|28
1656476110000|2022-06-29 04:15:10|1151.66|1146.26|1150.87|1145.47|1151.66|1146.26|1150.78|1145.38|28
1656476120000|2022-06-29 04:15:20|1150.78|1145.38|1151.72|1146.32|1151.86|1146.46|1150.78|1145.38|25
1656476130000|2022-06-29 04:15:30|1151.57|1146.17|1151.82|1146.42|1151.82|1146.42|1151.5|1146.1|27
1656476140000|2022-06-29 04:15:40|1151.84|1146.44|1151.59|1146.19|1151.84|1146.44|1151.59|1146.19|27
1656476150000|2022-06-29 04:15:50|1151.57|1146.17|1151.99|1146.59|1151.99|1146.59|1151.57|1146.17|23
1656476160000|2022-06-29 04:16:00|1151.97|1146.57|1151.83|1146.43|1152.06|1146.66|1151.81|1146.41|26
1656476170000|2022-06-29 04:16:10|1151.84|1146.44|1151.78|1146.38|1151.92|1146.52|1151.67|1146.27|23
1656476180000|2022-06-29 04:16:20|1151.95|1146.55|1151.42|1146.02|1151.95|1146.55|1151.42|1146.02|26
1656476190000|2022-06-29 04:16:30|1151.32|1145.92|1151.59|1146.19|1151.59|1146.19|1151.24|1145.84|26
1656476200000|2022-06-29 04:16:40|1151.61|1146.21|1151.69|1146.29|1151.89|1146.49|1151.54|1146.14|25
1656476210000|2022-06-29 04:16:50|1151.76|1146.36|1151.29|1145.89|1151.76|1146.36|1151.29|1145.89|21
1656476220000|2022-06-29 04:17:00|1151.23|1145.83|1151.43|1146.03|1151.48|1146.08|1151.23|1145.83|19
1656476230000|2022-06-29 04:17:10|1151.48|1146.08|1151.52|1146.12|1151.58|1146.18|1151.41|1146.01|30
1656476240000|2022-06-29 04:17:20|1151.51|1146.11|1151.35|1145.95|1151.52|1146.12|1151.3|1145.9|14
1656476250000|2022-06-29 04:17:30|1151.34|1145.94|1151.33|1145.93|1151.38|1145.98|1151.28|1145.88|19
1656476260000|2022-06-29 04:17:40|1151.32|1145.92|1151.31|1145.91|1151.33|1145.93|1151.25|1145.85|17
1656476270000|2022-06-29 04:17:50|1151.29|1145.89|1150.95|1145.55|1151.39|1145.99|1150.81|1145.41|25
1656476280000|2022-06-29 04:18:00|1150.96|1145.56|1150.92|1145.52|1151.07|1145.67|1150.87|1145.47|23
1656476290000|2022-06-29 04:18:10|1150.91|1145.51|1150.98|1145.58|1151.09|1145.69|1150.91|1145.51|16
1656476300000|2022-06-29 04:18:20|1151.03|1145.63|1150.87|1145.47|1151.04|1145.64|1150.86|1145.46|18
1656476310000|2022-06-29 04:18:30|1150.88|1145.48|1150.46|1145.06|1151.25|1145.85|1150.46|1145.06|29
1656476320000|2022-06-29 04:18:40|1150.5|1145.1|1150.32|1144.92|1150.51|1145.11|1150.32|1144.92|22
1656476330000|2022-06-29 04:18:50|1150.31|1144.91|1150.39|1144.99|1150.46|1145.06|1150.2|1144.8|25
1656476340000|2022-06-29 04:19:00|1150.43|1145.03|1150.42|1145.02|1150.48|1145.08|1150.36|1144.96|27
1656476350000|2022-06-29 04:19:10|1150.39|1144.99|1150.73|1145.33|1150.82|1145.42|1150.36|1144.96|25
1656476360000|2022-06-29 04:19:20|1150.78|1145.38|1150.71|1145.31|1150.78|1145.38|1150.62|1145.22|15
1656476370000|2022-06-29 04:19:30|1150.81|1145.41|1150.28|1144.88|1150.87|1145.47|1150.22|1144.82|28
1656476380000|2022-06-29 04:19:40|1150.25|1144.85|1150.51|1145.11|1150.58|1145.18|1150.25|1144.85|25
1656476390000|2022-06-29 04:19:50|1150.5|1145.1|1150.3|1144.9|1150.54|1145.14|1150.3|1144.9|16
1656476400000|2022-06-29 04:20:00|1150.36|1144.96|1150.38|1144.98|1150.42|1145.02|1150.3|1144.9|21
1656476410000|2022-06-29 04:20:10|1150.37|1144.97|1150.41|1145.01|1150.42|1145.02|1150.36|1144.96|9
1656476420000|2022-06-29 04:20:20|1150.46|1145.06|1149.87|1144.47|1150.46|1145.06|1149.8|1144.4|27
1656476430000|2022-06-29 04:20:30|1149.81|1144.41|1149.7|1144.3|1149.92|1144.52|1149.7|1144.3|25
1656476440000|2022-06-29 04:20:40|1149.74|1144.34|1148.49|1143.09|1149.88|1144.48|1148.49|1143.09|25
1656476450000|2022-06-29 04:20:50|1148.45|1143.05|1147.42|1142.02|1148.52|1143.12|1147.36|1141.96|32
1656476460000|2022-06-29 04:21:00|1147.55|1142.15|1147.14|1141.74|1147.72|1142.32|1147.14|1141.74|37
1656476470000|2022-06-29 04:21:10|1147.03|1141.63|1146.77|1141.37|1147.22|1141.82|1146.67|1141.27|31
1656476480000|2022-06-29 04:21:20|1146.74|1141.34|1147.31|1141.91|1147.41|1142.01|1146.74|1141.34|32
1656476490000|2022-06-29 04:21:30|1147.36|1141.96|1147.21|1141.81|1147.39|1141.99|1147.09|1141.69|28
1656476500000|2022-06-29 04:21:40|1147.07|1141.67|1147.64|1142.24|1147.64|1142.24|1147.02|1141.62|26
1656476510000|2022-06-29 04:21:50|1147.78|1142.38|1148.21|1142.81|1148.23|1142.83|1147.64|1142.24|28
1656476520000|2022-06-29 04:22:00|1148.26|1142.86|1148.1|1142.7|1148.39|1142.99|1147.82|1142.42|37
1656476530000|2022-06-29 04:22:10|1148.18|1142.78|1148.81|1143.41|1148.81|1143.41|1148.18|1142.78|28
1656476540000|2022-06-29 04:22:20|1148.84|1143.44|1148.55|1143.15|1148.98|1143.58|1148.42|1143.02|31
1656476550000|2022-06-29 04:22:30|1148.53|1143.13|1148.73|1143.33|1148.73|1143.33|1148.52|1143.12|25
1656476560000|2022-06-29 04:22:40|1148.71|1143.31|1148.87|1143.47|1149.33|1143.93|1148.71|1143.31|30
1656476570000|2022-06-29 04:22:50|1148.99|1143.59|1148.94|1143.54|1149.01|1143.61|1148.89|1143.49|30
1656476580000|2022-06-29 04:23:00|1148.93|1143.53|1149|1143.6|1149.02|1143.62|1148.91|1143.51|24
1656476590000|2022-06-29 04:23:10|1148.98|1143.58|1148.61|1143.21|1148.98|1143.58|1148.37|1142.97|35
1656476600000|2022-06-29 04:23:20|1148.57|1143.17|1148.7|1143.3|1148.71|1143.31|1148.14|1142.74|31
1656476610000|2022-06-29 04:23:30|1148.73|1143.33|1147.9|1142.5|1148.76|1143.36|1147.9|1142.5|29
1656476620000|2022-06-29 04:23:40|1147.88|1142.48|1146.46|1141.06|1147.91|1142.51|1146.46|1141.06|32
1656476630000|2022-06-29 04:23:50|1146.51|1141.11|1146.61|1141.21|1146.63|1141.23|1146.42|1141.02|34
1656476640000|2022-06-29 04:24:00|1146.58|1141.18|1145.59|1140.19|1146.58|1141.18|1145.59|1140.19|30
1656476650000|2022-06-29 04:24:10|1145.56|1140.16|1145.53|1140.13|1145.74|1140.34|1145.38|1139.98|33
1656476660000|2022-06-29 04:24:20|1145.61|1140.21|1146.16|1140.76|1146.39|1140.99|1145.6|1140.2|35
1656476670000|2022-06-29 04:24:30|1146.04|1140.64|1146.33|1140.93|1146.41|1141.01|1146.02|1140.62|36
1656476680000|2022-06-29 04:24:40|1146.32|1140.92|1146.8|1141.4|1146.86|1141.46|1146.07|1140.67|34
1656476690000|2022-06-29 04:24:50|1146.62|1141.22|1146.09|1140.69|1146.76|1141.36|1145.98|1140.58|36
1656476700000|2022-06-29 04:25:00|1146.13|1140.73|1146.04|1140.64|1146.13|1140.73|1145.84|1140.44|30
1656476710000|2022-06-29 04:25:10|1146.02|1140.62|1145.67|1140.27|1146.07|1140.67|1145.66|1140.26|34
1656476720000|2022-06-29 04:25:20|1145.7|1140.3|1145.91|1140.51|1145.93|1140.53|1145.65|1140.25|31
1656476730000|2022-06-29 04:25:30|1145.9|1140.5|1146.16|1140.76|1146.21|1140.81|1145.83|1140.43|30
1656476740000|2022-06-29 04:25:40|1146.15|1140.75|1146.18|1140.78|1146.24|1140.84|1146.12|1140.72|22
1656476750000|2022-06-29 04:25:50|1146.2|1140.8|1147.14|1141.74|1147.44|1142.04|1146.19|1140.79|29
1656476760000|2022-06-29 04:26:00|1146.98|1141.58|1146.49|1141.09|1147.05|1141.65|1146.49|1141.09|32
1656476770000|2022-06-29 04:26:10|1146.53|1141.13|1146.41|1141.01|1146.53|1141.13|1146.37|1140.97|27
1656476780000|2022-06-29 04:26:20|1146.42|1141.02|1146.24|1140.84|1146.66|1141.26|1146.09|1140.69|29
1656476790000|2022-06-29 04:26:30|1146.22|1140.82|1145.94|1140.54|1146.26|1140.86|1145.94|1140.54|25
1656476800000|2022-06-29 04:26:40|1145.9|1140.5|1145.61|1140.21|1145.95|1140.55|1145.53|1140.13|26
1656476810000|2022-06-29 04:26:50|1145.62|1140.22|1145.46|1140.06|1145.74|1140.34|1145.46|1140.06|28
1656476820000|2022-06-29 04:27:00|1145.49|1140.09|1145.54|1140.14|1145.77|1140.37|1145.4|1140|29
1656476830000|2022-06-29 04:27:10|1145.5|1140.1|1145.74|1140.34|1146.06|1140.66|1145.5|1140.1|32
1656476840000|2022-06-29 04:27:20|1145.73|1140.33|1145.3|1139.9|1145.74|1140.34|1145.23|1139.83|26
1656476850000|2022-06-29 04:27:30|1145.32|1139.92|1145.5|1140.1|1145.5|1140.1|1145.28|1139.88|28
1656476860000|2022-06-29 04:27:40|1145.49|1140.09|1148.72|1143.32|1148.72|1143.32|1145.28|1139.88|33
1656476870000|2022-06-29 04:27:50|1148.7|1143.3|1149|1143.6|1149.59|1144.19|1148.44|1143.04|38
1656476880000|2022-06-29 04:28:00|1149.01|1143.61|1149|1143.6|1149.22|1143.82|1148.98|1143.58|31
1656476890000|2022-06-29 04:28:10|1149.01|1143.61|1149.58|1144.18|1149.58|1144.18|1148.94|1143.54|35
1656476900000|2022-06-29 04:28:20|1150.51|1145.11|1150.63|1145.23|1150.83|1145.43|1150.48|1145.08|36
1656476910000|2022-06-29 04:28:30|1150.64|1145.24|1150.75|1145.35|1150.8|1145.4|1150.54|1145.14|33
1656476920000|2022-06-29 04:28:40|1150.81|1145.41|1150.88|1145.48|1151.17|1145.77|1150.81|1145.41|33
1656476930000|2022-06-29 04:28:50|1150.85|1145.45|1151.11|1145.71|1151.23|1145.83|1150.8|1145.4|31
1656476940000|2022-06-29 04:29:00|1151.16|1145.76|1151.14|1145.74|1151.29|1145.89|1151.02|1145.62|30
1656476950000|2022-06-29 04:29:10|1151.12|1145.72|1152.36|1146.96|1152.36|1146.96|1151.12|1145.72|34
1656476960000|2022-06-29 04:29:20|1152.52|1147.12|1151.79|1146.39|1152.52|1147.12|1151.64|1146.24|37
1656476970000|2022-06-29 04:29:30|1151.84|1146.44|1152.13|1146.73|1152.41|1147.01|1151.83|1146.43|31
1656476980000|2022-06-29 04:29:40|1152.21|1146.81|1152.33|1146.93|1152.6|1147.2|1152.16|1146.76|36
1656476990000|2022-06-29 04:29:50|1152.32|1146.92|1152.83|1147.43|1153.13|1147.73|1152.28|1146.88|28
1656477000000|2022-06-29 04:30:00|1152.9|1147.5|1152.6|1147.2|1152.96|1147.56|1152.38|1146.98|32
1656477010000|2022-06-29 04:30:10|1152.77|1147.37|1152.67|1147.27|1152.77|1147.37|1152.47|1147.07|31
1656477020000|2022-06-29 04:30:20|1152.68|1147.28|1152.06|1146.66|1152.69|1147.29|1152.06|1146.66|34
1656477030000|2022-06-29 04:30:30|1152.01|1146.61|1152.49|1147.09|1152.83|1147.43|1152.01|1146.61|35
1656477040000|2022-06-29 04:30:40|1152.54|1147.14|1151.73|1146.33|1152.68|1147.28|1151.73|1146.33|29
1656477050000|2022-06-29 04:30:50|1151.52|1146.12|1151.31|1145.91|1151.52|1146.12|1151.03|1145.63|28
1656477060000|2022-06-29 04:31:00|1151.25|1145.85|1151.08|1145.68|1151.34|1145.94|1150.83|1145.43|34
1656477070000|2022-06-29 04:31:10|1151.12|1145.72|1151.37|1145.97|1151.48|1146.08|1150.8|1145.4|34
1656477080000|2022-06-29 04:31:20|1151.4|1146|1152.21|1146.81|1152.29|1146.89|1151.4|1146|36
1656477090000|2022-06-29 04:31:30|1152.24|1146.84|1152.71|1147.31|1152.89|1147.49|1152.12|1146.72|33
1656477100000|2022-06-29 04:31:40|1152.66|1147.26|1153.17|1147.77|1153.45|1148.05|1152.65|1147.25|32
1656477110000|2022-06-29 04:31:50|1153.41|1148.01|1154.95|1149.55|1154.95|1149.55|1153.3|1147.9|38
1656477120000|2022-06-29 04:32:00|1154.9|1149.5|1154.86|1149.46|1155.21|1149.81|1154.68|1149.28|39
1656477130000|2022-06-29 04:32:10|1154.84|1149.44|1155.26|1149.86|1155.37|1149.97|1154.82|1149.42|33
1656477140000|2022-06-29 04:32:20|1155.35|1149.95|1153.73|1148.33|1155.59|1150.19|1153.71|1148.31|35
1656477150000|2022-06-29 04:32:30|1153.84|1148.44|1153.85|1148.45|1154.11|1148.71|1153.81|1148.41|28
1656477160000|2022-06-29 04:32:40|1153.95|1148.55|1154.59|1149.19|1154.85|1149.45|1153.95|1148.55|30
1656477170000|2022-06-29 04:32:50|1154.66|1149.26|1154.59|1149.19|1155.12|1149.72|1154.57|1149.17|34
1656477180000|2022-06-29 04:33:00|1154.66|1149.26|1154.86|1149.46|1155.07|1149.67|1154.65|1149.25|30
1656477190000|2022-06-29 04:33:10|1155.02|1149.62|1154.68|1149.28|1155.29|1149.89|1154.68|1149.28|34
1656477200000|2022-06-29 04:33:20|1154.7|1149.3|1154.65|1149.25|1154.79|1149.39|1154.33|1148.93|36
1656477210000|2022-06-29 04:33:30|1154.64|1149.24|1155.04|1149.64|1155.16|1149.76|1154.64|1149.24|33
1656477220000|2022-06-29 04:33:40|1155.05|1149.65|1155.24|1149.84|1155.29|1149.89|1154.97|1149.57|34
1656477230000|2022-06-29 04:33:50|1155.41|1150.01|1155.02|1149.62|1155.67|1150.27|1154.89|1149.49|35
1656477240000|2022-06-29 04:34:00|1155.08|1149.68|1155.01|1149.61|1155.08|1149.68|1154.75|1149.35|29
1656477250000|2022-06-29 04:34:10|1155.15|1149.75|1155.11|1149.71|1155.49|1150.09|1154.93|1149.53|36
1656477260000|2022-06-29 04:34:20|1155.04|1149.64|1155.25|1149.85|1155.58|1150.18|1154.99|1149.59|24
1656477270000|2022-06-29 04:34:30|1155.26|1149.86|1155.46|1150.06|1156.19|1150.79|1155.07|1149.67|31
1656477280000|2022-06-29 04:34:40|1155.42|1150.02|1155.62|1150.22|1155.63|1150.23|1155.37|1149.97|36
1656477290000|2022-06-29 04:34:50|1155.61|1150.21|1155.77|1150.37|1155.96|1150.56|1155.6|1150.2|33
1656477300000|2022-06-29 04:35:00|1155.75|1150.35|1155.68|1150.28|1155.78|1150.38|1155.52|1150.12|31
1656477310000|2022-06-29 04:35:10|1155.58|1150.18|1155.78|1150.38|1155.85|1150.45|1155.58|1150.18|31
1656477320000|2022-06-29 04:35:20|1155.84|1150.44|1155.6|1150.2|1155.87|1150.47|1155.6|1150.2|33
1656477330000|2022-06-29 04:35:30|1155.59|1150.19|1155.48|1150.08|1155.7|1150.3|1155.25|1149.85|33
1656477340000|2022-06-29 04:35:40|1155.47|1150.07|1155.47|1150.07|1155.52|1150.12|1154.88|1149.48|32
1656477350000|2022-06-29 04:35:50|1155.23|1149.83|1155.2|1149.8|1155.35|1149.95|1155.04|1149.64|32
1656477360000|2022-06-29 04:36:00|1155.15|1149.75|1155.13|1149.73|1155.33|1149.93|1155.01|1149.61|25
1656477370000|2022-06-29 04:36:10|1155.12|1149.72|1153.89|1148.49|1155.13|1149.73|1153.88|1148.48|25
1656477380000|2022-06-29 04:36:20|1153.85|1148.45|1154.53|1149.13|1154.64|1149.24|1153.61|1148.21|34
1656477390000|2022-06-29 04:36:30|1154.48|1149.08|1154.42|1149.02|1154.6|1149.2|1154.21|1148.81|33
1656477400000|2022-06-29 04:36:40|1154.45|1149.05|1154.33|1148.93|1154.63|1149.23|1154.33|1148.93|18
1656477410000|2022-06-29 04:36:50|1154.32|1148.92|1154.6|1149.2|1154.73|1149.33|1154.15|1148.75|26
1656477420000|2022-06-29 04:37:00|1154.47|1149.07|1154.31|1148.91|1154.47|1149.07|1154.18|1148.78|32
1656477430000|2022-06-29 04:37:10|1154.28|1148.88|1154.12|1148.72|1154.34|1148.94|1154.04|1148.64|24
1656477440000|2022-06-29 04:37:20|1154.11|1148.71|1154.07|1148.67|1154.14|1148.74|1153.94|1148.54|27
1656477450000|2022-06-29 04:37:30|1154.06|1148.66|1153.9|1148.5|1154.23|1148.83|1153.85|1148.45|21
1656477460000|2022-06-29 04:37:40|1153.91|1148.51|1154.01|1148.61|1154.06|1148.66|1153.88|1148.48|19
1656477470000|2022-06-29 04:37:50|1154.09|1148.69|1154.09|1148.69|1154.22|1148.82|1154.02|1148.62|16
1656477480000|2022-06-29 04:38:00|1154.05|1148.65|1153.96|1148.56|1154.09|1148.69|1153.92|1148.52|25
1656477490000|2022-06-29 04:38:10|1154.02|1148.62|1153.99|1148.59|1154.09|1148.69|1153.92|1148.52|17
1656477500000|2022-06-29 04:38:20|1154|1148.6|1154.41|1149.01|1154.59|1149.19|1153.97|1148.57|22
1656477510000|2022-06-29 04:38:30|1154.43|1149.03|1154.62|1149.22|1154.68|1149.28|1154.41|1149.01|26
1656477520000|2022-06-29 04:38:40|1154.57|1149.17|1154.47|1149.07|1154.64|1149.24|1154.38|1148.98|29
1656477530000|2022-06-29 04:38:50|1154.38|1148.98|1154.81|1149.41|1154.81|1149.41|1154.33|1148.93|34
1656477540000|2022-06-29 04:39:00|1154.91|1149.51|1154.18|1148.78|1154.91|1149.51|1154.18|1148.78|31
1656477550000|2022-06-29 04:39:10|1154.23|1148.83|1153.7|1148.3|1154.33|1148.93|1153.7|1148.3|26
1656477560000|2022-06-29 04:39:20|1153.85|1148.45|1154|1148.6|1154.03|1148.63|1153.74|1148.34|34
1656477570000|2022-06-29 04:39:30|1153.99|1148.59|1154.19|1148.79|1154.22|1148.82|1153.99|1148.59|25
1656477580000|2022-06-29 04:39:40|1154.2|1148.8|1154.29|1148.89|1154.35|1148.95|1154.2|1148.8|21
1656477590000|2022-06-29 04:39:50|1154.27|1148.87|1154.07|1148.67|1154.32|1148.92|1154.06|1148.66|18
1656477600000|2022-06-29 04:40:00|1154.04|1148.64|1153.52|1148.12|1154.04|1148.64|1153.42|1148.02|26
1656477610000|2022-06-29 04:40:10|1153.74|1148.34|1153.74|1148.34|1153.91|1148.51|1153.5|1148.1|26
1656477620000|2022-06-29 04:40:20|1153.73|1148.33|1153.76|1148.36|1153.9|1148.5|1153.66|1148.26|27
1656477630000|2022-06-29 04:40:30|1153.77|1148.37|1153.84|1148.44|1154.2|1148.8|1153.68|1148.28|27
1656477640000|2022-06-29 04:40:40|1153.85|1148.45|1154.18|1148.78|1154.33|1148.93|1153.8|1148.4|29
1656477650000|2022-06-29 04:40:50|1154.2|1148.8|1154.05|1148.65|1154.2|1148.8|1154.01|1148.61|21
1656477660000|2022-06-29 04:41:00|1154.02|1148.62|1154|1148.6|1154.08|1148.68|1153.92|1148.52|19
1656477670000|2022-06-29 04:41:10|1154.02|1148.62|1154.06|1148.66|1154.09|1148.69|1154.02|1148.62|12
1656477680000|2022-06-29 04:41:20|1154.01|1148.61|1153.45|1148.05|1154.03|1148.63|1153.41|1148.01|25
1656477690000|2022-06-29 04:41:30|1153.43|1148.03|1153.46|1148.06|1153.59|1148.19|1153.39|1147.99|22
1656477700000|2022-06-29 04:41:40|1153.47|1148.07|1153.73|1148.33|1153.91|1148.51|1153.47|1148.07|28
1656477710000|2022-06-29 04:41:50|1153.74|1148.34|1153.7|1148.3|1153.84|1148.44|1153.7|1148.3|21
1656477720000|2022-06-29 04:42:00|1153.79|1148.39|1153.72|1148.32|1153.9|1148.5|1153.72|1148.32|16
1656477730000|2022-06-29 04:42:10|1153.68|1148.28|1153.7|1148.3|1153.9|1148.5|1153.48|1148.08|32
1656477740000|2022-06-29 04:42:20|1153.75|1148.35|1153.88|1148.48|1153.95|1148.55|1153.75|1148.35|27
1656477750000|2022-06-29 04:42:30|1153.9|1148.5|1154.11|1148.71|1154.41|1149.01|1153.85|1148.45|33
1656477760000|2022-06-29 04:42:40|1154.09|1148.69|1154.8|1149.4|1154.8|1149.4|1154.07|1148.67|31
1656477770000|2022-06-29 04:42:50|1154.69|1149.29|1154.78|1149.38|1154.8|1149.4|1154.68|1149.28|25
1656477780000|2022-06-29 04:43:00|1154.79|1149.39|1154.57|1149.17|1154.79|1149.39|1154.57|1149.17|24
1656477790000|2022-06-29 04:43:10|1154.49|1149.09|1154.17|1148.77|1154.49|1149.09|1153.96|1148.56|32
1656477800000|2022-06-29 04:43:20|1154.19|1148.79|1154.29|1148.89|1154.38|1148.98|1154.18|1148.78|26
1656477810000|2022-06-29 04:43:30|1154.28|1148.88|1154.25|1148.85|1154.34|1148.94|1154.18|1148.78|27
1656477820000|2022-06-29 04:43:40|1154.24|1148.84|1154.21|1148.81|1154.35|1148.95|1154.17|1148.77|17
1656477830000|2022-06-29 04:43:50|1154.2|1148.8|1154.25|1148.85|1154.32|1148.92|1154.18|1148.78|21
1656477840000|2022-06-29 04:44:00|1154.3|1148.9|1153.87|1148.47|1154.33|1148.93|1153.87|1148.47|29
1656477850000|2022-06-29 04:44:10|1153.84|1148.44|1153.81|1148.41|1153.97|1148.57|1153.81|1148.41|17
1656477860000|2022-06-29 04:44:20|1153.8|1148.4|1153.69|1148.29|1153.85|1148.45|1153.57|1148.17|24
1656477870000|2022-06-29 04:44:30|1153.73|1148.33|1154.31|1148.91|1154.31|1148.91|1153.73|1148.33|29
1656477880000|2022-06-29 04:44:40|1154.3|1148.9|1155.33|1149.93|1155.49|1150.09|1154.3|1148.9|30
1656477890000|2022-06-29 04:44:50|1155.3|1149.9|1155.3|1149.9|1155.35|1149.95|1155.06|1149.66|36
1656477900000|2022-06-29 04:45:00|1155.37|1149.97|1155.1|1149.7|1155.37|1149.97|1154.73|1149.33|32
1656477910000|2022-06-29 04:45:10|1154.99|1149.59|1154.88|1149.48|1155|1149.6|1154.63|1149.23|27
1656477920000|2022-06-29 04:45:20|1154.94|1149.54|1155.03|1149.63|1155.03|1149.63|1154.82|1149.42|24
1656477930000|2022-06-29 04:45:30|1154.99|1149.59|1154.75|1149.35|1155.03|1149.63|1154.74|1149.34|13
1656477940000|2022-06-29 04:45:40|1154.76|1149.36|1154.69|1149.29|1154.77|1149.37|1154.67|1149.27|20
1656477950000|2022-06-29 04:45:50|1154.7|1149.3|1154.83|1149.43|1154.95|1149.55|1154.68|1149.28|26
1656477960000|2022-06-29 04:46:00|1154.84|1149.44|1154.09|1148.69|1154.89|1149.49|1154.06|1148.66|27
1656477970000|2022-06-29 04:46:10|1154.1|1148.7|1153.94|1148.54|1154.3|1148.9|1153.88|1148.48|24
1656477980000|2022-06-29 04:46:20|1153.95|1148.55|1153.07|1147.67|1153.99|1148.59|1153.07|1147.67|30
1656477990000|2022-06-29 04:46:30|1152.87|1147.47|1153.05|1147.65|1153.21|1147.81|1152.87|1147.47|25
1656478000000|2022-06-29 04:46:40|1152.99|1147.59|1153.38|1147.98|1153.5|1148.1|1152.99|1147.59|30
1656478010000|2022-06-29 04:46:50|1153.3|1147.9|1153.31|1147.91|1153.42|1148.02|1153.3|1147.9|27
1656478020000|2022-06-29 04:47:00|1153.35|1147.95|1153.29|1147.89|1153.56|1148.16|1153.29|1147.89|27
1656478030000|2022-06-29 04:47:10|1153.21|1147.81|1153.52|1148.12|1153.71|1148.31|1153.1|1147.7|28
1656478040000|2022-06-29 04:47:20|1153.54|1148.14|1153.34|1147.94|1153.69|1148.29|1153.25|1147.85|32
1656478050000|2022-06-29 04:47:30|1153.36|1147.96|1153.34|1147.94|1153.38|1147.98|1153.21|1147.81|28
1656478060000|2022-06-29 04:47:40|1153.33|1147.93|1153.04|1147.64|1153.34|1147.94|1152.96|1147.56|29
1656478070000|2022-06-29 04:47:50|1152.94|1147.54|1152.85|1147.45|1153.01|1147.61|1152.85|1147.45|17
1656478080000|2022-06-29 04:48:00|1152.84|1147.44|1152.92|1147.52|1152.95|1147.55|1152.84|1147.44|15
1656478090000|2022-06-29 04:48:10|1152.5|1147.1|1152.28|1146.88|1152.51|1147.11|1152.23|1146.83|20
1656478100000|2022-06-29 04:48:20|1152.39|1146.99|1151.13|1145.73|1152.39|1146.99|1150.55|1145.15|32
1656478110000|2022-06-29 04:48:30|1151.09|1145.69|1150.37|1144.97|1151.09|1145.69|1150.1|1144.7|32
1656478120000|2022-06-29 04:48:40|1150.36|1144.96|1150.38|1144.98|1150.77|1145.37|1150.29|1144.89|29
1656478130000|2022-06-29 04:48:50|1150.31|1144.91|1150.53|1145.13|1150.72|1145.32|1150.31|1144.91|25
1656478140000|2022-06-29 04:49:00|1150.52|1145.12|1149.55|1144.15|1150.52|1145.12|1149.38|1143.98|32
1656478150000|2022-06-29 04:49:10|1149.42|1144.02|1149.65|1144.25|1149.81|1144.41|1149.39|1143.99|32
1656478160000|2022-06-29 04:49:20|1149.52|1144.12|1149.66|1144.26|1149.7|1144.3|1149.38|1143.98|28
1656478170000|2022-06-29 04:49:30|1149.59|1144.19|1149.6|1144.2|1149.66|1144.26|1149.58|1144.18|21
1656478180000|2022-06-29 04:49:40|1149.64|1144.24|1151.11|1145.71|1151.11|1145.71|1149.47|1144.07|27
1656478190000|2022-06-29 04:49:50|1151.1|1145.7|1152.72|1147.32|1152.79|1147.39|1150.9|1145.5|36
1656478200000|2022-06-29 04:50:00|1152.7|1147.3|1153.26|1147.86|1153.26|1147.86|1152.12|1146.72|35
1656478210000|2022-06-29 04:50:10|1153.54|1148.14|1154.65|1149.25|1154.91|1149.51|1153.54|1148.14|39
1656478220000|2022-06-29 04:50:20|1154.73|1149.33|1154.49|1149.09|1154.81|1149.41|1154.38|1148.98|31
1656478230000|2022-06-29 04:50:30|1154.52|1149.12|1154.07|1148.67|1154.52|1149.12|1154.06|1148.66|32
1656478240000|2022-06-29 04:50:40|1154.04|1148.64|1154.12|1148.72|1154.21|1148.81|1154.01|1148.61|30
1656478250000|2022-06-29 04:50:50|1154.21|1148.81|1154.62|1149.22|1154.69|1149.29|1154.07|1148.67|29
1656478260000|2022-06-29 04:51:00|1154.58|1149.18|1154.98|1149.58|1154.98|1149.58|1154.3|1148.9|27
1656478270000|2022-06-29 04:51:10|1155|1149.6|1154.83|1149.43|1155.08|1149.68|1154.83|1149.43|33
1656478280000|2022-06-29 04:51:20|1154.91|1149.51|1155.1|1149.7|1155.13|1149.73|1154.91|1149.51|20
1656478290000|2022-06-29 04:51:30|1155.11|1149.71|1155.11|1149.71|1155.28|1149.88|1154.98|1149.58|25
1656478300000|2022-06-29 04:51:40|1155.26|1149.86|1155.41|1150.01|1155.45|1150.05|1155.04|1149.64|21
1656478310000|2022-06-29 04:51:50|1155.46|1150.06|1155.37|1149.97|1155.95|1150.55|1155.35|1149.95|32
1656478320000|2022-06-29 04:52:00|1155.44|1150.04|1155.03|1149.63|1155.44|1150.04|1155|1149.6|18
1656478330000|2022-06-29 04:52:10|1155.04|1149.64|1154.65|1149.25|1155.12|1149.72|1154.65|1149.25|28
1656478340000|2022-06-29 04:52:20|1154.63|1149.23|1154.28|1148.88|1154.7|1149.3|1154.28|1148.88|23
1656478350000|2022-06-29 04:52:30|1154.22|1148.82|1154.41|1149.01|1154.47|1149.07|1154.18|1148.78|26
1656478360000|2022-06-29 04:52:40|1154.42|1149.02|1154.42|1149.02|1154.45|1149.05|1154.4|1149|10
1656478370000|2022-06-29 04:52:50|1154.4|1149|1154.86|1149.46|1154.96|1149.56|1154.27|1148.87|29
1656478380000|2022-06-29 04:53:00|1154.72|1149.32|1154.6|1149.2|1155.09|1149.69|1154.55|1149.15|23
1656478390000|2022-06-29 04:53:10|1154.59|1149.19|1154.48|1149.08|1154.62|1149.22|1154.48|1149.08|21
1656478400000|2022-06-29 04:53:20|1154.49|1149.09|1154.46|1149.06|1154.54|1149.14|1154.42|1149.02|19
1656478410000|2022-06-29 04:53:30|1154.48|1149.08|1154.65|1149.25|1154.95|1149.55|1154.48|1149.08|21
1656478420000|2022-06-29 04:53:40|1154.6|1149.2|1154.63|1149.23|1154.79|1149.39|1154.58|1149.18|21
1656478430000|2022-06-29 04:53:50|1154.7|1149.3|1154.73|1149.33|1154.74|1149.34|1154.6|1149.2|16
1656478440000|2022-06-29 04:54:00|1154.74|1149.34|1154.52|1149.12|1154.75|1149.35|1154.45|1149.05|24
1656478450000|2022-06-29 04:54:10|1154.56|1149.16|1154.31|1148.91|1154.6|1149.2|1154.31|1148.91|26
1656478460000|2022-06-29 04:54:20|1154.3|1148.9|1154.29|1148.89|1154.35|1148.95|1154.22|1148.82|19
1656478470000|2022-06-29 04:54:30|1154.28|1148.88|1154.25|1148.85|1154.28|1148.88|1153.51|1148.11|32
1656478480000|2022-06-29 04:54:40|1154.19|1148.79|1154.28|1148.88|1154.32|1148.92|1154.19|1148.79|28
1656478490000|2022-06-29 04:54:50|1154.27|1148.87|1154.12|1148.72|1154.27|1148.87|1154.07|1148.67|12
1656478500000|2022-06-29 04:55:00|1154.13|1148.73|1154.15|1148.75|1154.29|1148.89|1154.09|1148.69|23
1656478510000|2022-06-29 04:55:10|1154.16|1148.76|1154.06|1148.66|1154.17|1148.77|1154.03|1148.63|22
1656478520000|2022-06-29 04:55:20|1154.05|1148.65|1153.88|1148.48|1154.05|1148.65|1153.75|1148.35|31
1656478530000|2022-06-29 04:55:30|1153.86|1148.46|1154.49|1149.09|1154.53|1149.13|1153.85|1148.45|28
1656478540000|2022-06-29 04:55:40|1154.44|1149.04|1154.36|1148.96|1154.61|1149.21|1154.35|1148.95|23
1656478550000|2022-06-29 04:55:50|1154.37|1148.97|1154.25|1148.85|1154.48|1149.08|1154.17|1148.77|29
1656478560000|2022-06-29 04:56:00|1154.24|1148.84|1153.54|1148.14|1154.33|1148.93|1153.54|1148.14|25
1656478570000|2022-06-29 04:56:10|1153.5|1148.1|1153.14|1147.74|1153.5|1148.1|1153.14|1147.74|29
1656478580000|2022-06-29 04:56:20|1153.23|1147.83|1152.39|1146.99|1153.23|1147.83|1152.18|1146.78|28
1656478590000|2022-06-29 04:56:30|1152.42|1147.02|1152.29|1146.89|1152.67|1147.27|1152.27|1146.87|31
1656478600000|2022-06-29 04:56:40|1152.3|1146.9|1152.48|1147.08|1152.48|1147.08|1152.13|1146.73|25
1656478610000|2022-06-29 04:56:50|1152.51|1147.11|1152.32|1146.92|1152.61|1147.21|1152.28|1146.88|27
1656478620000|2022-06-29 04:57:00|1152.41|1147.01|1152.33|1146.93|1152.51|1147.11|1152.31|1146.91|27
1656478630000|2022-06-29 04:57:10|1152.34|1146.94|1152.33|1146.93|1152.45|1147.05|1152.23|1146.83|22
1656478640000|2022-06-29 04:57:20|1152.31|1146.91|1151.7|1146.3|1152.31|1146.91|1151.7|1146.3|22
1656478650000|2022-06-29 04:57:30|1151.69|1146.29|1151.95|1146.55|1152.07|1146.67|1151.69|1146.29|23
1656478660000|2022-06-29 04:57:40|1151.96|1146.56|1151.63|1146.23|1151.99|1146.59|1151.62|1146.22|17
1656478670000|2022-06-29 04:57:50|1151.51|1146.11|1151.29|1145.89|1151.54|1146.14|1151.27|1145.87|25
1656478680000|2022-06-29 04:58:00|1151.41|1146.01|1151.32|1145.92|1151.41|1146.01|1151.23|1145.83|21
1656478690000|2022-06-29 04:58:10|1151.29|1145.89|1151.69|1146.29|1151.79|1146.39|1151.13|1145.73|24
1656478700000|2022-06-29 04:58:20|1151.72|1146.32|1151.81|1146.41|1151.86|1146.46|1151.69|1146.29|20
1656478710000|2022-06-29 04:58:30|1151.79|1146.39|1151.74|1146.34|1151.85|1146.45|1151.62|1146.22|29
1656478720000|2022-06-29 04:58:40|1151.78|1146.38|1151.73|1146.33|1151.8|1146.4|1151.55|1146.15|29
1656478730000|2022-06-29 04:58:50|1151.76|1146.36|1151.47|1146.07|1151.76|1146.36|1151.44|1146.04|21
1656478740000|2022-06-29 04:59:00|1151.57|1146.17|1151.57|1146.17|1151.64|1146.24|1151.35|1145.95|18
1656478750000|2022-06-29 04:59:10|1151.61|1146.21|1151.41|1146.01|1151.61|1146.21|1151.41|1146.01|19
1656478760000|2022-06-29 04:59:20|1151.36|1145.96|1151.29|1145.89|1151.36|1145.96|1151.07|1145.67|22
1656478770000|2022-06-29 04:59:30|1151.28|1145.88|1151.24|1145.84|1151.33|1145.93|1151.2|1145.8|20
1656478780000|2022-06-29 04:59:40|1151.25|1145.85|1151.05|1145.65|1151.29|1145.89|1151.05|1145.65|27
1656478790000|2022-06-29 04:59:50|1151.02|1145.62|1151.06|1145.66|1151.21|1145.81|1150.82|1145.42|34
1656478800000|2022-06-29 05:00:00|1151.05|1145.65|1150.79|1145.39|1151.24|1145.84|1150.79|1145.39|24
1656478810000|2022-06-29 05:00:10|1151|1145.6|1151|1145.6|1151.09|1145.69|1150.9|1145.5|25
1656478820000|2022-06-29 05:00:20|1151.02|1145.62|1151.69|1146.29|1151.8|1146.4|1151.02|1145.62|26
1656478830000|2022-06-29 05:00:30|1151.68|1146.28|1151.66|1146.26|1151.82|1146.42|1151.61|1146.21|30
1656478840000|2022-06-29 05:00:40|1151.65|1146.25|1151.6|1146.2|1151.69|1146.29|1151.57|1146.17|24
1656478850000|2022-06-29 05:00:50|1151.63|1146.23|1151.47|1146.07|1151.64|1146.24|1151.46|1146.06|17
1656478860000|2022-06-29 05:01:00|1151.49|1146.09|1150.67|1145.27|1151.49|1146.09|1150.62|1145.22|30
1656478870000|2022-06-29 05:01:10|1150.68|1145.28|1150.35|1144.95|1150.68|1145.28|1150.26|1144.86|25
1656478880000|2022-06-29 05:01:20|1150.37|1144.97|1150.36|1144.96|1150.51|1145.11|1150.29|1144.89|29
1656478890000|2022-06-29 05:01:30|1150.34|1144.94|1150.07|1144.67|1150.36|1144.96|1149.98|1144.58|25
1656478900000|2022-06-29 05:01:40|1149.99|1144.59|1149.77|1144.37|1150.16|1144.76|1149.69|1144.29|29
1656478910000|2022-06-29 05:01:50|1149.78|1144.38|1150.58|1145.18|1150.58|1145.18|1149.67|1144.27|30
1656478920000|2022-06-29 05:02:00|1150.35|1144.95|1149.95|1144.55|1150.35|1144.95|1149.95|1144.55|20
1656478930000|2022-06-29 05:02:10|1149.94|1144.54|1150.01|1144.61|1150.06|1144.66|1149.92|1144.52|27
1656478940000|2022-06-29 05:02:20|1150.06|1144.66|1149.91|1144.51|1150.06|1144.66|1149.85|1144.45|18
1656478950000|2022-06-29 05:02:30|1149.83|1144.43|1149.39|1143.99|1149.98|1144.58|1149.04|1143.64|19
1656478960000|2022-06-29 05:02:40|1149.12|1143.72|1148.65|1143.25|1149.19|1143.79|1148.65|1143.25|37
1656478970000|2022-06-29 05:02:50|1148.74|1143.34|1149.5|1144.1|1149.6|1144.2|1148.68|1143.28|34
1656478980000|2022-06-29 05:03:00|1149.49|1144.09|1150.47|1145.07|1150.48|1145.08|1149.41|1144.01|35
1656478990000|2022-06-29 05:03:10|1150.42|1145.02|1150.62|1145.22|1150.62|1145.22|1150.13|1144.73|31
1656479000000|2022-06-29 05:03:20|1150.58|1145.18|1150.45|1145.05|1150.61|1145.21|1150.25|1144.85|29
1656479010000|2022-06-29 05:03:30|1150.39|1144.99|1150.27|1144.87|1150.47|1145.07|1150.27|1144.87|24
1656479020000|2022-06-29 05:03:40|1150.28|1144.88|1149.79|1144.39|1150.32|1144.92|1149.66|1144.26|35
1656479030000|2022-06-29 05:03:50|1149.8|1144.4|1150.01|1144.61|1150.05|1144.65|1149.76|1144.36|29
1656479040000|2022-06-29 05:04:00|1149.93|1144.53|1149.95|1144.55|1150.15|1144.75|1149.93|1144.53|29
1656479050000|2022-06-29 05:04:10|1150.02|1144.62|1149.97|1144.57|1150.03|1144.63|1149.96|1144.56|18
1656479060000|2022-06-29 05:04:20|1149.95|1144.55|1150.69|1145.29|1150.69|1145.29|1149.95|1144.55|29
1656479070000|2022-06-29 05:04:30|1150.67|1145.27|1150.61|1145.21|1150.73|1145.33|1150.5|1145.1|27
1656479080000|2022-06-29 05:04:40|1150.59|1145.19|1150.19|1144.79|1150.61|1145.21|1150.18|1144.78|25
1656479090000|2022-06-29 05:04:50|1150.18|1144.78|1150.08|1144.68|1150.22|1144.82|1149.94|1144.54|18
1656479100000|2022-06-29 05:05:00|1150.06|1144.66|1150.04|1144.64|1150.17|1144.77|1149.82|1144.42|28
1656479110000|2022-06-29 05:05:10|1150.03|1144.63|1150|1144.6|1150.05|1144.65|1149.92|1144.52|23
1656479120000|2022-06-29 05:05:20|1150.05|1144.65|1150.32|1144.92|1150.33|1144.93|1149.99|1144.59|28
1656479130000|2022-06-29 05:05:30|1150.25|1144.85|1150.63|1145.23|1150.68|1145.28|1150.23|1144.83|25
1656479140000|2022-06-29 05:05:40|1150.64|1145.24|1150.37|1144.97|1150.68|1145.28|1150.31|1144.91|14
1656479150000|2022-06-29 05:05:50|1150.38|1144.98|1150.4|1145|1150.85|1145.45|1150.36|1144.96|23
1656479160000|2022-06-29 05:06:00|1150.43|1145.03|1150.04|1144.64|1150.43|1145.03|1150.03|1144.63|30
1656479170000|2022-06-29 05:06:10|1150.07|1144.67|1150.18|1144.78|1150.22|1144.82|1150.05|1144.65|21
1656479180000|2022-06-29 05:06:20|1150.17|1144.77|1150.17|1144.77|1150.18|1144.78|1150.14|1144.74|16
1656479190000|2022-06-29 05:06:30|1150.18|1144.78|1150.25|1144.85|1150.34|1144.94|1150.18|1144.78|15
1656479200000|2022-06-29 05:06:40|1150.26|1144.86|1150.3|1144.9|1150.36|1144.96|1150.23|1144.83|18
1656479210000|2022-06-29 05:06:50|1150.29|1144.89|1150.49|1145.09|1150.49|1145.09|1150.29|1144.89|19
1656479220000|2022-06-29 05:07:00|1150.46|1145.06|1150.39|1144.99|1150.46|1145.06|1150.21|1144.81|20
1656479230000|2022-06-29 05:07:10|1150.2|1144.8|1150.77|1145.37|1150.77|1145.37|1150.19|1144.79|19
1656479240000|2022-06-29 05:07:20|1150.66|1145.26|1150.99|1145.59|1151|1145.6|1150.66|1145.26|28
1656479250000|2022-06-29 05:07:30|1151|1145.6|1151.01|1145.61|1151.04|1145.64|1150.9|1145.5|21
1656479260000|2022-06-29 05:07:40|1150.97|1145.57|1150.95|1145.55|1151.01|1145.61|1150.94|1145.54|11
1656479270000|2022-06-29 05:07:50|1150.93|1145.53|1150.4|1145|1151|1145.6|1150.38|1144.98|24
1656479280000|2022-06-29 05:08:00|1150.51|1145.11|1150.53|1145.13|1150.55|1145.15|1150.39|1144.99|15
1656479290000|2022-06-29 05:08:10|1150.52|1145.12|1150.46|1145.06|1150.56|1145.16|1150.46|1145.06|14
1656479300000|2022-06-29 05:08:20|1150.44|1145.04|1150.01|1144.61|1150.44|1145.04|1149.9|1144.5|31
1656479310000|2022-06-29 05:08:30|1150.02|1144.62|1149.93|1144.53|1150.1|1144.7|1149.93|1144.53|23
1656479320000|2022-06-29 05:08:40|1149.89|1144.49|1149.86|1144.46|1150.1|1144.7|1149.73|1144.33|29
1656479330000|2022-06-29 05:08:50|1149.92|1144.52|1150.14|1144.74|1150.2|1144.8|1149.81|1144.41|28
1656479340000|2022-06-29 05:09:00|1150.12|1144.72|1150.09|1144.69|1150.15|1144.75|1150.07|1144.67|23
1656479350000|2022-06-29 05:09:10|1150.1|1144.7|1150.05|1144.65|1150.13|1144.73|1149.82|1144.42|34
1656479360000|2022-06-29 05:09:20|1150.06|1144.66|1150.14|1144.74|1150.15|1144.75|1149.91|1144.51|27
1656479370000|2022-06-29 05:09:30|1150.13|1144.73|1150.12|1144.72|1150.2|1144.8|1150.04|1144.64|30
1656479380000|2022-06-29 05:09:40|1150.07|1144.67|1149.88|1144.48|1150.12|1144.72|1149.85|1144.45|26
1656479390000|2022-06-29 05:09:50|1149.9|1144.5|1149.99|1144.59|1150.03|1144.63|1149.87|1144.47|22
1656479400000|2022-06-29 05:10:00|1150|1144.6|1149.98|1144.58|1150|1144.6|1149.86|1144.46|27
1656479410000|2022-06-29 05:10:10|1149.96|1144.56|1149.83|1144.43|1149.98|1144.58|1149.78|1144.38|20
1656479420000|2022-06-29 05:10:20|1149.76|1144.36|1149.55|1144.15|1149.76|1144.36|1149.44|1144.04|27
1656479430000|2022-06-29 05:10:30|1149.52|1144.12|1149.67|1144.27|1149.72|1144.32|1149.46|1144.06|25
1656479440000|2022-06-29 05:10:40|1149.69|1144.29|1149.59|1144.19|1149.72|1144.32|1149.59|1144.19|26
1656479450000|2022-06-29 05:10:50|1149.64|1144.24|1149.49|1144.09|1149.64|1144.24|1149.48|1144.08|19
1656479460000|2022-06-29 05:11:00|1149.43|1144.03|1149|1143.6|1149.43|1144.03|1149|1143.6|18
1656479470000|2022-06-29 05:11:10|1149.01|1143.61|1149.18|1143.78|1149.4|1144|1149.01|1143.61|23
1656479480000|2022-06-29 05:11:20|1149.19|1143.79|1149.51|1144.11|1149.54|1144.14|1149.19|1143.79|23
1656479490000|2022-06-29 05:11:30|1149.57|1144.17|1150.82|1145.42|1150.82|1145.42|1149.57|1144.17|29
1656479500000|2022-06-29 05:11:40|1150.83|1145.43|1150.74|1145.34|1151.37|1145.97|1150.68|1145.28|38
1656479510000|2022-06-29 05:11:50|1150.72|1145.32|1150.79|1145.39|1150.91|1145.51|1150.7|1145.3|31
1656479520000|2022-06-29 05:12:00|1150.73|1145.33|1150.34|1144.94|1150.8|1145.4|1150.27|1144.87|26
1656479530000|2022-06-29 05:12:10|1150.33|1144.93|1150.44|1145.04|1150.5|1145.1|1150.28|1144.88|24
1656479540000|2022-06-29 05:12:20|1150.47|1145.07|1150.44|1145.04|1150.53|1145.13|1150.36|1144.96|28
1656479550000|2022-06-29 05:12:30|1150.52|1145.12|1150.58|1145.18|1150.6|1145.2|1150.43|1145.03|28
1656479560000|2022-06-29 05:12:40|1150.59|1145.19|1150.62|1145.22|1150.69|1145.29|1150.57|1145.17|24
1656479570000|2022-06-29 05:12:50|1150.64|1145.24|1150.62|1145.22|1150.66|1145.26|1150.61|1145.21|18
1656479580000|2022-06-29 05:13:00|1150.61|1145.21|1150.58|1145.18|1150.66|1145.26|1150.53|1145.13|17
1656479590000|2022-06-29 05:13:10|1150.6|1145.2|1150.68|1145.28|1150.72|1145.32|1150.6|1145.2|20
1656479600000|2022-06-29 05:13:20|1150.69|1145.29|1150.19|1144.79|1150.71|1145.31|1150.18|1144.78|29
1656479610000|2022-06-29 05:13:30|1150.26|1144.86|1150.18|1144.78|1150.31|1144.91|1150.16|1144.76|25
1656479620000|2022-06-29 05:13:40|1150.16|1144.76|1150.22|1144.82|1150.27|1144.87|1150.16|1144.76|18
1656479630000|2022-06-29 05:13:50|1150.15|1144.75|1150.09|1144.69|1150.25|1144.85|1150.03|1144.63|19
1656479640000|2022-06-29 05:14:00|1150.04|1144.64|1149.83|1144.43|1150.06|1144.66|1149.54|1144.14|29
1656479650000|2022-06-29 05:14:10|1149.81|1144.41|1149.61|1144.21|1149.83|1144.43|1149.56|1144.16|22
1656479660000|2022-06-29 05:14:20|1149.56|1144.16|1149.6|1144.2|1149.74|1144.34|1149.52|1144.12|30
1656479670000|2022-06-29 05:14:30|1149.55|1144.15|1149.6|1144.2|1149.66|1144.26|1149.44|1144.04|20
1656479680000|2022-06-29 05:14:40|1149.63|1144.23|1149.44|1144.04|1149.63|1144.23|1149.42|1144.02|21
1656479690000|2022-06-29 05:14:50|1149.51|1144.11|1149.36|1143.96|1149.57|1144.17|1149.36|1143.96|17
1656479700000|2022-06-29 05:15:00|1149.33|1143.93|1149.72|1144.32|1149.73|1144.33|1149.27|1143.87|27
1656479710000|2022-06-29 05:15:10|1149.73|1144.33|1149.48|1144.08|1149.73|1144.33|1149.28|1143.88|30
1656479720000|2022-06-29 05:15:20|1149.47|1144.07|1149.51|1144.11|1149.66|1144.26|1149.35|1143.95|28
1656479730000|2022-06-29 05:15:30|1149.53|1144.13|1149.51|1144.11|1149.63|1144.23|1149.46|1144.06|19
1656479740000|2022-06-29 05:15:40|1149.52|1144.12|1148.21|1142.81|1149.52|1144.12|1148.13|1142.73|33
1656479750000|2022-06-29 05:15:50|1148.2|1142.8|1148.74|1143.34|1148.75|1143.35|1147.6|1142.2|29
1656479760000|2022-06-29 05:16:00|1148.8|1143.4|1148.51|1143.11|1148.83|1143.43|1148.35|1142.95|32
1656479770000|2022-06-29 05:16:10|1148.5|1143.1|1149.09|1143.69|1149.09|1143.69|1148.5|1143.1|34
1656479780000|2022-06-29 05:16:20|1149.12|1143.72|1149.04|1143.64|1149.7|1144.3|1149.04|1143.64|19
1656479790000|2022-06-29 05:16:30|1148.97|1143.57|1148.69|1143.29|1149.13|1143.73|1148.68|1143.28|27
1656479800000|2022-06-29 05:16:40|1148.73|1143.33|1149.06|1143.66|1149.11|1143.71|1148.71|1143.31|24
1656479810000|2022-06-29 05:16:50|1149.07|1143.67|1149.2|1143.8|1149.37|1143.97|1149.07|1143.67|24
1656479820000|2022-06-29 05:17:00|1149.14|1143.74|1149.33|1143.93|1149.33|1143.93|1149.11|1143.71|13
1656479830000|2022-06-29 05:17:10|1149.11|1143.71|1149.1|1143.7|1149.14|1143.74|1148.95|1143.55|28
1656479840000|2022-06-29 05:17:20|1149.11|1143.71|1149.52|1144.12|1149.64|1144.24|1148.9|1143.5|26
1656479850000|2022-06-29 05:17:30|1149.64|1144.24|1149.79|1144.39|1149.79|1144.39|1149.49|1144.09|15
1656479860000|2022-06-29 05:17:40|1149.81|1144.41|1149.77|1144.37|1150.04|1144.64|1149.73|1144.33|22
1656479870000|2022-06-29 05:17:50|1149.75|1144.35|1149.83|1144.43|1149.9|1144.5|1149.75|1144.35|17
1656479880000|2022-06-29 05:18:00|1149.85|1144.45|1149.88|1144.48|1149.93|1144.53|1149.84|1144.44|23
1656479890000|2022-06-29 05:18:10|1149.91|1144.51|1149.86|1144.46|1149.96|1144.56|1149.83|1144.43|24
1656479900000|2022-06-29 05:18:20|1149.88|1144.48|1149.9|1144.5|1149.99|1144.59|1149.83|1144.43|24
1656479910000|2022-06-29 05:18:30|1149.89|1144.49|1149.93|1144.53|1149.96|1144.56|1149.87|1144.47|31
1656479920000|2022-06-29 05:18:40|1149.94|1144.54|1149.94|1144.54|1150.02|1144.62|1149.89|1144.49|33
1656479930000|2022-06-29 05:18:50|1149.96|1144.56|1150.39|1144.99|1150.49|1145.09|1149.92|1144.52|25
1656479940000|2022-06-29 05:19:00|1150.4|1145|1150.15|1144.75|1150.47|1145.07|1150.05|1144.65|32
1656479950000|2022-06-29 05:19:10|1150.21|1144.81|1149.89|1144.49|1150.22|1144.82|1149.89|1144.49|33
1656479960000|2022-06-29 05:19:20|1149.87|1144.47|1150.11|1144.71|1150.11|1144.71|1149.76|1144.36|31
1656479970000|2022-06-29 05:19:30|1150.16|1144.76|1149.87|1144.47|1150.25|1144.85|1149.82|1144.42|30
1656479980000|2022-06-29 05:19:40|1149.86|1144.46|1149.66|1144.26|1149.9|1144.5|1149.65|1144.25|10
1656479990000|2022-06-29 05:19:50|1149.65|1144.25|1149.77|1144.37|1149.83|1144.43|1149.65|1144.25|25
1656480000000|2022-06-29 05:20:00|1149.87|1144.47|1149.63|1144.23|1149.87|1144.47|1149.63|1144.23|14
1656480010000|2022-06-29 05:20:10|1149.57|1144.17|1149.65|1144.25|1149.7|1144.3|1149.42|1144.02|29
1656480020000|2022-06-29 05:20:20|1149.73|1144.33|1149.88|1144.48|1149.96|1144.56|1149.65|1144.25|22
1656480030000|2022-06-29 05:20:30|1149.89|1144.49|1150.1|1144.7|1150.17|1144.77|1149.83|1144.43|24
1656480040000|2022-06-29 05:20:40|1150.14|1144.74|1151.65|1146.25|1151.88|1146.48|1149.97|1144.57|25
1656480050000|2022-06-29 05:20:50|1151.73|1146.33|1152.1|1146.7|1152.42|1147.02|1151.37|1145.97|36
1656480060000|2022-06-29 05:21:00|1152.14|1146.74|1152.23|1146.83|1152.29|1146.89|1152.02|1146.62|28
1656480070000|2022-06-29 05:21:10|1152.2|1146.8|1152.48|1147.08|1153.54|1148.14|1152.2|1146.8|36
1656480080000|2022-06-29 05:21:20|1152.52|1147.12|1153.01|1147.61|1153.21|1147.81|1152.45|1147.05|38
1656480090000|2022-06-29 05:21:30|1152.98|1147.58|1152.91|1147.51|1153.02|1147.62|1152.86|1147.46|25
1656480100000|2022-06-29 05:21:40|1152.89|1147.49|1152.58|1147.18|1152.89|1147.49|1152.46|1147.06|33
1656480110000|2022-06-29 05:21:50|1152.57|1147.17|1152.82|1147.42|1152.82|1147.42|1152.57|1147.17|24
1656480120000|2022-06-29 05:22:00|1152.8|1147.4|1153.01|1147.61|1153.05|1147.65|1152.6|1147.2|28
1656480130000|2022-06-29 05:22:10|1153.03|1147.63|1152.77|1147.37|1153.03|1147.63|1152.69|1147.29|21
1656480140000|2022-06-29 05:22:20|1152.71|1147.31|1152.73|1147.33|1152.83|1147.43|1152.61|1147.21|24
1656480150000|2022-06-29 05:22:30|1152.72|1147.32|1152.53|1147.13|1153.01|1147.61|1152.48|1147.08|27
1656480160000|2022-06-29 05:22:40|1152.54|1147.14|1152.61|1147.21|1152.65|1147.25|1152.53|1147.13|15
1656480170000|2022-06-29 05:22:50|1152.62|1147.22|1152.54|1147.14|1152.64|1147.24|1152.53|1147.13|16
1656480180000|2022-06-29 05:23:00|1152.61|1147.21|1152.51|1147.11|1152.61|1147.21|1152.28|1146.88|27
1656480190000|2022-06-29 05:23:10|1152.52|1147.12|1152.47|1147.07|1152.52|1147.12|1152.36|1146.96|23
1656480200000|2022-06-29 05:23:20|1152.49|1147.09|1152.57|1147.17|1152.6|1147.2|1152.41|1147.01|28
1656480210000|2022-06-29 05:23:30|1152.58|1147.18|1152.56|1147.16|1152.59|1147.19|1152.48|1147.08|14
1656480220000|2022-06-29 05:23:40|1152.46|1147.06|1152.35|1146.95|1152.5|1147.1|1152.35|1146.95|27
1656480230000|2022-06-29 05:23:50|1152.39|1146.99|1152.39|1146.99|1152.41|1147.01|1152.33|1146.93|18
1656480240000|2022-06-29 05:24:00|1152.37|1146.97|1152.38|1146.98|1152.42|1147.02|1152.34|1146.94|19
1656480250000|2022-06-29 05:24:10|1152.4|1147|1152.54|1147.14|1152.58|1147.18|1152.31|1146.91|31
1656480260000|2022-06-29 05:24:20|1152.51|1147.11|1152.39|1146.99|1152.54|1147.14|1152.31|1146.91|25
1656480270000|2022-06-29 05:24:30|1152.38|1146.98|1152.39|1146.99|1152.48|1147.08|1152.36|1146.96|14
1656480280000|2022-06-29 05:24:40|1152.4|1147|1151.83|1146.43|1152.44|1147.04|1151.83|1146.43|21
1656480290000|2022-06-29 05:24:50|1151.79|1146.39|1151.87|1146.47|1151.87|1146.47|1151.65|1146.25|13
1656480300000|2022-06-29 05:25:00|1151.88|1146.48|1151.51|1146.11|1151.92|1146.52|1151.41|1146.01|30
1656480310000|2022-06-29 05:25:10|1151.3|1145.9|1151.53|1146.13|1151.53|1146.13|1151.3|1145.9|12
1656480320000|2022-06-29 05:25:20|1151.54|1146.14|1151.65|1146.25|1151.65|1146.25|1151.52|1146.12|12
1656480330000|2022-06-29 05:25:30|1151.69|1146.29|1151.48|1146.08|1151.71|1146.31|1151.39|1145.99|19
1656480340000|2022-06-29 05:25:40|1151.47|1146.07|1151.24|1145.84|1151.47|1146.07|1151.2|1145.8|22
1656480350000|2022-06-29 05:25:50|1151.25|1145.85|1151.29|1145.89|1151.3|1145.9|1151.25|1145.85|15
1656480360000|2022-06-29 05:26:00|1151.28|1145.88|1151.16|1145.76|1151.4|1146|1151.16|1145.76|22
1656480370000|2022-06-29 05:26:10|1151.18|1145.78|1151.22|1145.82|1151.24|1145.84|1151.09|1145.69|22
1656480380000|2022-06-29 05:26:20|1151.21|1145.81|1151.53|1146.13|1151.74|1146.34|1151.21|1145.81|30
1656480390000|2022-06-29 05:26:30|1151.56|1146.16|1151.56|1146.16|1151.62|1146.22|1151.53|1146.13|23
1656480400000|2022-06-29 05:26:40|1151.59|1146.19|1151.63|1146.23|1151.73|1146.33|1151.59|1146.19|22
1656480410000|2022-06-29 05:26:50|1151.6|1146.2|1151.57|1146.17|1151.61|1146.21|1151.52|1146.12|22
1656480420000|2022-06-29 05:27:00|1151.53|1146.13|1151.27|1145.87|1151.57|1146.17|1151.19|1145.79|24
1656480430000|2022-06-29 05:27:10|1151.29|1145.89|1150.64|1145.24|1151.29|1145.89|1150.64|1145.24|25
1656480440000|2022-06-29 05:27:20|1150.65|1145.25|1150.8|1145.4|1150.81|1145.41|1150.59|1145.19|28
1656480450000|2022-06-29 05:27:30|1150.78|1145.38|1150.73|1145.33|1150.86|1145.46|1150.67|1145.27|24
1656480460000|2022-06-29 05:27:40|1150.72|1145.32|1150.31|1144.91|1150.73|1145.33|1150.15|1144.75|31
1656480470000|2022-06-29 05:27:50|1150.28|1144.88|1150.44|1145.04|1150.7|1145.3|1150.28|1144.88|20
1656480480000|2022-06-29 05:28:00|1150.46|1145.06|1149.75|1144.35|1150.46|1145.06|1149.75|1144.35|27
1656480490000|2022-06-29 05:28:10|1149.66|1144.26|1149.66|1144.26|1150|1144.6|1149.53|1144.13|29
1656480500000|2022-06-29 05:28:20|1149.67|1144.27|1148.53|1143.13|1149.67|1144.27|1148.36|1142.96|35
1656480510000|2022-06-29 05:28:30|1148.51|1143.11|1146.65|1141.25|1148.57|1143.17|1146.51|1141.11|36
1656480520000|2022-06-29 05:28:40|1146.62|1141.22|1145.88|1140.48|1147.03|1141.63|1144.98|1139.58|40
1656480530000|2022-06-29 05:28:50|1145.78|1140.38|1145.51|1140.11|1146.3|1140.9|1145.2|1139.8|38
1656480540000|2022-06-29 05:29:00|1145.85|1140.45|1145.48|1140.08|1145.93|1140.53|1145.27|1139.87|34
1656480550000|2022-06-29 05:29:10|1145.31|1139.91|1146.38|1140.98|1146.74|1141.34|1145.1|1139.7|36
1656480560000|2022-06-29 05:29:20|1146.37|1140.97|1146.92|1141.52|1147.1|1141.7|1146.18|1140.78|33
1656480570000|2022-06-29 05:29:30|1146.89|1141.49|1146.79|1141.39|1146.93|1141.53|1146.64|1141.24|37
1656480580000|2022-06-29 05:29:40|1146.81|1141.41|1146.86|1141.46|1147.01|1141.61|1146.75|1141.35|32
1656480590000|2022-06-29 05:29:50|1146.88|1141.48|1147.29|1141.89|1147.39|1141.99|1146.88|1141.48|31
1656480600000|2022-06-29 05:30:00|1147.12|1141.72|1146.9|1141.5|1147.21|1141.81|1146.73|1141.33|32
1656480610000|2022-06-29 05:30:10|1146.98|1141.58|1146.54|1141.14|1146.99|1141.59|1146.52|1141.12|35
1656480620000|2022-06-29 05:30:20|1146.58|1141.18|1146.3|1140.9|1146.58|1141.18|1146.24|1140.84|23
1656480630000|2022-06-29 05:30:30|1146.29|1140.89|1145.53|1140.13|1146.29|1140.89|1145|1139.6|34
1656480640000|2022-06-29 05:30:40|1145.54|1140.14|1145.74|1140.34|1145.74|1140.34|1145.35|1139.95|31
1656480650000|2022-06-29 05:30:50|1145.89|1140.49|1146.14|1140.74|1146.28|1140.88|1145.82|1140.42|31
1656480660000|2022-06-29 05:31:00|1146.38|1140.98|1146.23|1140.83|1146.4|1141|1145.92|1140.52|25
1656480670000|2022-06-29 05:31:10|1146.26|1140.86|1145.92|1140.52|1146.26|1140.86|1145.76|1140.36|30
1656480680000|2022-06-29 05:31:20|1145.88|1140.48|1146.23|1140.83|1146.36|1140.96|1145.88|1140.48|27
1656480690000|2022-06-29 05:31:30|1146.24|1140.84|1146.15|1140.75|1146.53|1141.13|1146.11|1140.71|32
1656480700000|2022-06-29 05:31:40|1146.14|1140.74|1145.91|1140.51|1146.27|1140.87|1145.79|1140.39|27
1656480710000|2022-06-29 05:31:50|1145.93|1140.53|1145.88|1140.48|1146.06|1140.66|1145.81|1140.41|28
1656480720000|2022-06-29 05:32:00|1145.84|1140.44|1145.83|1140.43|1145.99|1140.59|1145.81|1140.41|21
1656480730000|2022-06-29 05:32:10|1145.85|1140.45|1145.69|1140.29|1145.85|1140.45|1145.27|1139.87|28
1656480740000|2022-06-29 05:32:20|1145.65|1140.25|1144.98|1139.58|1145.69|1140.29|1144.76|1139.36|34
1656480750000|2022-06-29 05:32:30|1145.07|1139.67|1144.96|1139.56|1145.25|1139.85|1144.93|1139.53|28
1656480760000|2022-06-29 05:32:40|1144.97|1139.57|1144.79|1139.39|1144.98|1139.58|1144.71|1139.31|33
1656480770000|2022-06-29 05:32:50|1144.81|1139.41|1145.05|1139.65|1145.14|1139.74|1144.81|1139.41|28
1656480780000|2022-06-29 05:33:00|1145.02|1139.62|1144.82|1139.42|1145.02|1139.62|1144.67|1139.27|30
1656480790000|2022-06-29 05:33:10|1144.77|1139.37|1144.32|1138.92|1144.83|1139.43|1144.32|1138.92|31
1656480800000|2022-06-29 05:33:20|1144.23|1138.83|1144.07|1138.67|1144.23|1138.83|1143.91|1138.51|34
1656480810000|2022-06-29 05:33:30|1144.04|1138.64|1144.04|1138.64|1144.11|1138.71|1143.83|1138.43|29
1656480820000|2022-06-29 05:33:40|1144.05|1138.65|1144.3|1138.9|1144.31|1138.91|1143.8|1138.4|36
1656480830000|2022-06-29 05:33:50|1144.27|1138.87|1144.34|1138.94|1144.43|1139.03|1144.19|1138.79|22
1656480840000|2022-06-29 05:34:00|1144.38|1138.98|1144.01|1138.61|1144.41|1139.01|1143.94|1138.54|27
1656480850000|2022-06-29 05:34:10|1144.11|1138.71|1143.66|1138.26|1144.15|1138.75|1143.66|1138.26|30
1656480860000|2022-06-29 05:34:20|1143.65|1138.25|1143.53|1138.13|1143.98|1138.58|1143.27|1137.87|32
1656480870000|2022-06-29 05:34:30|1143.26|1137.86|1142.29|1136.89|1143.57|1138.17|1141.87|1136.47|30
1656480880000|2022-06-29 05:34:40|1142.3|1136.9|1140.49|1135.09|1142.3|1136.9|1139.96|1134.56|39
1656480890000|2022-06-29 05:34:50|1140.64|1135.24|1141.03|1135.63|1141.4|1136|1140.52|1135.12|34
1656480900000|2022-06-29 05:35:00|1141.12|1135.72|1141.89|1136.49|1141.89|1136.49|1140.68|1135.28|38
1656480910000|2022-06-29 05:35:10|1141.95|1136.55|1141.07|1135.67|1142.3|1136.9|1140.93|1135.53|33
1656480920000|2022-06-29 05:35:20|1140.99|1135.59|1141.07|1135.67|1141.07|1135.67|1140.62|1135.22|34
1656480930000|2022-06-29 05:35:30|1141.04|1135.64|1141.39|1135.99|1141.47|1136.07|1140.93|1135.53|29
1656480940000|2022-06-29 05:35:40|1141.41|1136.01|1141.32|1135.92|1141.68|1136.28|1141.04|1135.64|32
1656480950000|2022-06-29 05:35:50|1141.34|1135.94|1141.27|1135.87|1141.7|1136.3|1140.98|1135.58|34
1656480960000|2022-06-29 05:36:00|1141.49|1136.09|1140.63|1135.23|1141.55|1136.15|1140.41|1135.01|27
1656480970000|2022-06-29 05:36:10|1140.62|1135.22|1141.53|1136.13|1141.53|1136.13|1140.61|1135.21|33
1656480980000|2022-06-29 05:36:20|1141.54|1136.14|1141.96|1136.56|1142.19|1136.79|1141.54|1136.14|28
1656480990000|2022-06-29 05:36:30|1141.92|1136.52|1141.89|1136.49|1141.94|1136.54|1141.61|1136.21|36
1656481000000|2022-06-29 05:36:40|1141.84|1136.44|1141.6|1136.2|1142.28|1136.88|1141.6|1136.2|30
1656481010000|2022-06-29 05:36:50|1141.37|1135.97|1141.22|1135.82|1141.41|1136.01|1140.94|1135.54|36
1656481020000|2022-06-29 05:37:00|1141.11|1135.71|1141.03|1135.63|1141.34|1135.94|1141.03|1135.63|31
1656481030000|2022-06-29 05:37:10|1141.09|1135.69|1140.51|1135.11|1141.09|1135.69|1140.51|1135.11|33
1656481040000|2022-06-29 05:37:20|1140.35|1134.95|1139.79|1134.39|1140.6|1135.2|1139.79|1134.39|33
1656481050000|2022-06-29 05:37:30|1139.78|1134.38|1138.17|1132.77|1139.78|1134.38|1138.17|1132.77|32
1656481060000|2022-06-29 05:37:40|1138.07|1132.67|1138.11|1132.71|1139.01|1133.61|1137.67|1132.27|37
1656481070000|2022-06-29 05:37:50|1138.42|1133.02|1137.74|1132.34|1138.57|1133.17|1137.71|1132.31|36
1656481080000|2022-06-29 05:38:00|1137.76|1132.36|1136.62|1131.22|1137.76|1132.36|1136.51|1131.11|32
1656481090000|2022-06-29 05:38:10|1136.63|1131.23|1136.5|1131.1|1136.71|1131.31|1136.01|1130.61|35
1656481100000|2022-06-29 05:38:20|1136.57|1131.17|1137.41|1132.01|1137.41|1132.01|1136.48|1131.08|37
1656481110000|2022-06-29 05:38:30|1137.4|1132|1138.54|1133.14|1138.54|1133.14|1137.31|1131.91|36
1656481120000|2022-06-29 05:38:40|1138.66|1133.26|1139.14|1133.74|1139.43|1134.03|1138.66|1133.26|35
1656481130000|2022-06-29 05:38:50|1139.21|1133.81|1138.88|1133.48|1139.38|1133.98|1138.88|1133.48|27
1656481140000|2022-06-29 05:39:00|1138.94|1133.54|1138.59|1133.19|1138.94|1133.54|1138.27|1132.87|32
1656481150000|2022-06-29 05:39:10|1138.61|1133.21|1137.88|1132.48|1138.61|1133.21|1137.71|1132.31|32
1656481160000|2022-06-29 05:39:20|1137.87|1132.47|1137.85|1132.45|1138.05|1132.65|1137.73|1132.33|32
1656481170000|2022-06-29 05:39:30|1137.86|1132.46|1138.48|1133.08|1138.58|1133.18|1137.83|1132.43|33
1656481180000|2022-06-29 05:39:40|1138.44|1133.04|1138.42|1133.02|1138.52|1133.12|1138.17|1132.77|34
1656481190000|2022-06-29 05:39:50|1138.43|1133.03|1138.46|1133.06|1138.6|1133.2|1138.28|1132.88|34
1656481200000|2022-06-29 05:40:00|1138.47|1133.07|1138.24|1132.84|1138.52|1133.12|1137.97|1132.57|29
1656481210000|2022-06-29 05:40:10|1138.46|1133.06|1138.24|1132.84|1138.46|1133.06|1138.21|1132.81|25
1656481220000|2022-06-29 05:40:20|1138.36|1132.96|1138.05|1132.65|1138.36|1132.96|1137.68|1132.28|26
1656481230000|2022-06-29 05:40:30|1138.17|1132.77|1137.57|1132.17|1138.17|1132.77|1137.56|1132.16|37
1656481240000|2022-06-29 05:40:40|1137.58|1132.18|1137.49|1132.09|1137.66|1132.26|1137.38|1131.98|37
1656481250000|2022-06-29 05:40:50|1137.48|1132.08|1136.63|1131.23|1137.51|1132.11|1136.56|1131.16|36
1656481260000|2022-06-29 05:41:00|1136.56|1131.16|1136.91|1131.51|1136.91|1131.51|1136.56|1131.16|34
1656481270000|2022-06-29 05:41:10|1136.82|1131.42|1137.8|1132.4|1138.07|1132.67|1136.8|1131.4|36
1656481280000|2022-06-29 05:41:20|1137.74|1132.34|1138.26|1132.86|1138.35|1132.95|1137.62|1132.22|31
1656481290000|2022-06-29 05:41:30|1138.14|1132.74|1138.11|1132.71|1138.25|1132.85|1137.83|1132.43|35
1656481300000|2022-06-29 05:41:40|1138.12|1132.72|1138.11|1132.71|1138.34|1132.94|1138.03|1132.63|33
1656481310000|2022-06-29 05:41:50|1138.01|1132.61|1137.83|1132.43|1138.17|1132.77|1137.79|1132.39|37
1656481320000|2022-06-29 05:42:00|1137.68|1132.28|1137.76|1132.36|1137.86|1132.46|1137.61|1132.21|28
1656481330000|2022-06-29 05:42:10|1137.77|1132.37|1137.88|1132.48|1138.08|1132.68|1137.76|1132.36|32
1656481340000|2022-06-29 05:42:20|1137.89|1132.49|1137.36|1131.96|1138.08|1132.68|1137.27|1131.87|32
1656481350000|2022-06-29 05:42:30|1137.34|1131.94|1137.08|1131.68|1137.37|1131.97|1136.85|1131.45|33
1656481360000|2022-06-29 05:42:40|1136.96|1131.56|1136.96|1131.56|1137.07|1131.67|1136.93|1131.53|32
1656481370000|2022-06-29 05:42:50|1136.95|1131.55|1137.26|1131.86|1137.33|1131.93|1136.86|1131.46|30
1656481380000|2022-06-29 05:43:00|1137.33|1131.93|1137.84|1132.44|1138.09|1132.69|1137.24|1131.84|32
1656481390000|2022-06-29 05:43:10|1137.82|1132.42|1137.07|1131.67|1137.86|1132.46|1137.07|1131.67|30
1656481400000|2022-06-29 05:43:20|1137.1|1131.7|1137.33|1131.93|1137.45|1132.05|1137.02|1131.62|33
1656481410000|2022-06-29 05:43:30|1137.32|1131.92|1137.17|1131.77|1137.33|1131.93|1137.12|1131.72|30
1656481420000|2022-06-29 05:43:40|1137.16|1131.76|1137.31|1131.91|1137.34|1131.94|1137.12|1131.72|29
1656481430000|2022-06-29 05:43:50|1137.35|1131.95|1137.4|1132|1137.49|1132.09|1137.25|1131.85|27
1656481440000|2022-06-29 05:44:00|1137.43|1132.03|1137.69|1132.29|1138.1|1132.7|1137.35|1131.95|31
1656481450000|2022-06-29 05:44:10|1137.73|1132.33|1137.58|1132.18|1137.76|1132.36|1137.31|1131.91|31
1656481460000|2022-06-29 05:44:20|1137.63|1132.23|1137.68|1132.28|1137.69|1132.29|1137.42|1132.02|25
1656481470000|2022-06-29 05:44:30|1137.55|1132.15|1137.53|1132.13|1137.64|1132.24|1137.4|1132|30
1656481480000|2022-06-29 05:44:40|1137.51|1132.11|1138|1132.6|1138|1132.6|1137.5|1132.1|32
1656481490000|2022-06-29 05:44:50|1138.03|1132.63|1137.79|1132.39|1138.08|1132.68|1137.67|1132.27|31
1656481500000|2022-06-29 05:45:00|1137.85|1132.45|1136.86|1131.46|1137.87|1132.47|1136.85|1131.45|35
1656481510000|2022-06-29 05:45:10|1136.88|1131.48|1136.87|1131.47|1136.99|1131.59|1136.7|1131.3|36
1656481520000|2022-06-29 05:45:20|1136.79|1131.39|1136.34|1130.94|1136.86|1131.46|1136.19|1130.79|34
1656481530000|2022-06-29 05:45:30|1136.35|1130.95|1136.78|1131.38|1136.97|1131.57|1136.33|1130.93|35
1656481540000|2022-06-29 05:45:40|1136.74|1131.34|1136.59|1131.19|1136.82|1131.42|1136.59|1131.19|35
1656481550000|2022-06-29 05:45:50|1136.6|1131.2|1136.65|1131.25|1136.76|1131.36|1136.48|1131.08|26
1656481560000|2022-06-29 05:46:00|1136.68|1131.28|1136.79|1131.39|1137.18|1131.78|1136.59|1131.19|31
1656481570000|2022-06-29 05:46:10|1136.78|1131.38|1136.45|1131.05|1136.79|1131.39|1136.45|1131.05|34
1656481580000|2022-06-29 05:46:20|1136.46|1131.06|1135.6|1130.2|1136.55|1131.15|1135.6|1130.2|24
1656481590000|2022-06-29 05:46:30|1135.59|1130.19|1134.9|1129.5|1135.59|1130.19|1134.55|1129.15|39
1656481600000|2022-06-29 05:46:40|1134.93|1129.53|1135.02|1129.62|1135.28|1129.88|1134.84|1129.44|35
1656481610000|2022-06-29 05:46:50|1135.04|1129.64|1135.5|1130.1|1135.5|1130.1|1135|1129.6|34
1656481620000|2022-06-29 05:47:00|1135.49|1130.09|1134.82|1129.42|1135.54|1130.14|1134.75|1129.35|34
1656481630000|2022-06-29 05:47:10|1134.83|1129.43|1134.08|1128.68|1134.95|1129.55|1134.01|1128.61|31
1656481640000|2022-06-29 05:47:20|1134.16|1128.76|1134.63|1129.23|1134.85|1129.45|1134.16|1128.76|32
1656481650000|2022-06-29 05:47:30|1134.69|1129.29|1136.15|1130.75|1136.15|1130.75|1134.64|1129.24|30
1656481660000|2022-06-29 05:47:40|1136.16|1130.76|1136.02|1130.62|1136.37|1130.97|1135.91|1130.51|32
1656481670000|2022-06-29 05:47:50|1136.01|1130.61|1136.32|1130.92|1136.32|1130.92|1135.99|1130.59|30
1656481680000|2022-06-29 05:48:00|1136.27|1130.87|1136.23|1130.83|1136.34|1130.94|1136.14|1130.74|18
1656481690000|2022-06-29 05:48:10|1136.19|1130.79|1136.41|1131.01|1136.57|1131.17|1136.16|1130.76|29
1656481700000|2022-06-29 05:48:20|1136.54|1131.14|1136.01|1130.61|1136.56|1131.16|1136.01|1130.61|31
1656481710000|2022-06-29 05:48:30|1136.12|1130.72|1136.17|1130.77|1136.27|1130.87|1136.07|1130.67|24
1656481720000|2022-06-29 05:48:40|1136.19|1130.79|1136.1|1130.7|1136.48|1131.08|1136.07|1130.67|29
1656481730000|2022-06-29 05:48:50|1136.13|1130.73|1136.21|1130.81|1136.31|1130.91|1136.11|1130.71|23
1656481740000|2022-06-29 05:49:00|1136.19|1130.79|1135.34|1129.94|1136.19|1130.79|1135.04|1129.64|25
1656481750000|2022-06-29 05:49:10|1135.37|1129.97|1135.4|1130|1135.56|1130.16|1135.28|1129.88|34
1656481760000|2022-06-29 05:49:20|1135.36|1129.96|1131.86|1126.46|1135.41|1130.01|1131.86|1126.46|34
1656481770000|2022-06-29 05:49:30|1131.35|1125.95|1129.41|1124.01|1131.35|1125.95|1128.3|1122.9|39
1656481780000|2022-06-29 05:49:40|1129.35|1123.95|1130.03|1124.63|1130.74|1125.34|1129.35|1123.95|40
1656481790000|2022-06-29 05:49:50|1130.21|1124.81|1130.81|1125.41|1131.11|1125.71|1129.99|1124.59|40
1656481800000|2022-06-29 05:50:00|1130.85|1125.45|1130.58|1125.18|1131.41|1126.01|1130.31|1124.91|37
1656481810000|2022-06-29 05:50:10|1130.66|1125.26|1129.58|1124.18|1130.69|1125.29|1129.5|1124.1|37
1656481820000|2022-06-29 05:50:20|1129.59|1124.19|1128.98|1123.58|1129.62|1124.22|1128.84|1123.44|35
1656481830000|2022-06-29 05:50:30|1129.1|1123.7|1129.75|1124.35|1129.75|1124.35|1128.99|1123.59|33
1656481840000|2022-06-29 05:50:40|1129.58|1124.18|1128.14|1122.74|1129.8|1124.4|1128.04|1122.64|38
1656481850000|2022-06-29 05:50:50|1128.1|1122.7|1128.46|1123.06|1128.82|1123.42|1128.01|1122.61|34
1656481860000|2022-06-29 05:51:00|1128.5|1123.1|1129.62|1124.22|1130.07|1124.67|1128.5|1123.1|35
1656481870000|2022-06-29 05:51:10|1129.6|1124.2|1129.4|1124|1129.9|1124.5|1129.15|1123.75|32
1656481880000|2022-06-29 05:51:20|1129.5|1124.1|1128.9|1123.5|1129.5|1124.1|1128.72|1123.32|33
1656481890000|2022-06-29 05:51:30|1128.83|1123.43|1129.23|1123.83|1129.23|1123.83|1128.7|1123.3|32
1656481900000|2022-06-29 05:51:40|1129.21|1123.81|1129.42|1124.02|1129.53|1124.13|1128.77|1123.37|38
1656481910000|2022-06-29 05:51:50|1129.52|1124.12|1128.89|1123.49|1129.92|1124.52|1128.82|1123.42|30
1656481920000|2022-06-29 05:52:00|1128.81|1123.41|1127.97|1122.57|1128.82|1123.42|1127.97|1122.57|36
1656481930000|2022-06-29 05:52:10|1127.98|1122.58|1128.31|1122.91|1128.31|1122.91|1127.41|1122.01|34
1656481940000|2022-06-29 05:52:20|1128.53|1123.13|1130.02|1124.62|1130.04|1124.64|1128.44|1123.04|35
1656481950000|2022-06-29 05:52:30|1130.03|1124.63|1130.83|1125.43|1130.83|1125.43|1129.9|1124.5|29
1656481960000|2022-06-29 05:52:40|1130.88|1125.48|1129.48|1124.08|1130.99|1125.59|1129.35|1123.95|32
1656481970000|2022-06-29 05:52:50|1129.49|1124.09|1129.14|1123.74|1129.86|1124.46|1129.14|1123.74|33
1656481980000|2022-06-29 05:53:00|1129.25|1123.85|1129.31|1123.91|1129.32|1123.92|1128.92|1123.52|24
1656481990000|2022-06-29 05:53:10|1129.33|1123.93|1128.91|1123.51|1129.35|1123.95|1128.85|1123.45|28
1656482000000|2022-06-29 05:53:20|1128.83|1123.43|1129.34|1123.94|1129.41|1124.01|1128.69|1123.29|36
1656482010000|2022-06-29 05:53:30|1129.3|1123.9|1129.41|1124.01|1129.58|1124.18|1129.12|1123.72|30
1656482020000|2022-06-29 05:53:40|1129.43|1124.03|1129.45|1124.05|1129.91|1124.51|1129.35|1123.95|32
1656482030000|2022-06-29 05:53:50|1129.53|1124.13|1129.63|1124.23|1129.76|1124.36|1129.48|1124.08|27
1656482040000|2022-06-29 05:54:00|1129.66|1124.26|1130.25|1124.85|1130.33|1124.93|1129.59|1124.19|31
1656482050000|2022-06-29 05:54:10|1130.26|1124.86|1130.23|1124.83|1130.78|1125.38|1130.22|1124.82|27
1656482060000|2022-06-29 05:54:20|1130.18|1124.78|1131.43|1126.03|1131.43|1126.03|1130.18|1124.78|28
1656482070000|2022-06-29 05:54:30|1131.48|1126.08|1132.05|1126.65|1132.13|1126.73|1131.15|1125.75|30
1656482080000|2022-06-29 05:54:40|1132.07|1126.67|1131.48|1126.08|1132.1|1126.7|1131.27|1125.87|36
1656482090000|2022-06-29 05:54:50|1131.57|1126.17|1131.8|1126.4|1131.8|1126.4|1131.36|1125.96|36
1656482100000|2022-06-29 05:55:00|1131.81|1126.41|1131.59|1126.19|1132.14|1126.74|1131.49|1126.09|24
1656482110000|2022-06-29 05:55:10|1131.58|1126.18|1130.32|1124.92|1131.59|1126.19|1130.09|1124.69|37
1656482120000|2022-06-29 05:55:20|1130.31|1124.91|1130.76|1125.36|1130.76|1125.36|1129.91|1124.51|37
1656482130000|2022-06-29 05:55:30|1130.87|1125.47|1131.9|1126.5|1131.96|1126.56|1130.82|1125.42|30
1656482140000|2022-06-29 05:55:40|1131.95|1126.55|1133.06|1127.66|1133.13|1127.73|1131.95|1126.55|37
1656482150000|2022-06-29 05:55:50|1133.11|1127.71|1133.07|1127.67|1133.34|1127.94|1132.87|1127.47|34
1656482160000|2022-06-29 05:56:00|1133.14|1127.74|1133.35|1127.95|1133.56|1128.16|1133.1|1127.7|32
1656482170000|2022-06-29 05:56:10|1133.36|1127.96|1132.79|1127.39|1133.67|1128.27|1132.79|1127.39|32
1656482180000|2022-06-29 05:56:20|1132.63|1127.23|1131.88|1126.48|1132.9|1127.5|1131.69|1126.29|35
1656482190000|2022-06-29 05:56:30|1131.87|1126.47|1132.63|1127.23|1132.63|1127.23|1131.87|1126.47|28
1656482200000|2022-06-29 05:56:40|1132.58|1127.18|1132.17|1126.77|1132.59|1127.19|1132.13|1126.73|30
1656482210000|2022-06-29 05:56:50|1132.07|1126.67|1132.17|1126.77|1132.41|1127.01|1132.05|1126.65|31
1656482220000|2022-06-29 05:57:00|1132.21|1126.81|1132.15|1126.75|1132.21|1126.81|1132.02|1126.62|27
1656482230000|2022-06-29 05:57:10|1132.06|1126.66|1133.26|1127.86|1133.63|1128.23|1132.06|1126.66|34
1656482240000|2022-06-29 05:57:20|1133.27|1127.87|1133.08|1127.68|1133.44|1128.04|1132.97|1127.57|28
1656482250000|2022-06-29 05:57:30|1133.1|1127.7|1133.5|1128.1|1133.73|1128.33|1133.1|1127.7|31
1656482260000|2022-06-29 05:57:40|1133.59|1128.19|1134.31|1128.91|1134.31|1128.91|1133.42|1128.02|22
1656482270000|2022-06-29 05:57:50|1134.42|1129.02|1134.33|1128.93|1134.73|1129.33|1134.07|1128.67|34
1656482280000|2022-06-29 05:58:00|1134.3|1128.9|1134.57|1129.17|1134.57|1129.17|1134.1|1128.7|29
1656482290000|2022-06-29 05:58:10|1134.52|1129.12|1134.84|1129.44|1134.85|1129.45|1134.49|1129.09|30
1656482300000|2022-06-29 05:58:20|1134.9|1129.5|1135.66|1130.26|1135.8|1130.4|1134.82|1129.42|32
1656482310000|2022-06-29 05:58:30|1135.92|1130.52|1135.92|1130.52|1136.64|1131.24|1135.78|1130.38|35
1656482320000|2022-06-29 05:58:40|1135.89|1130.49|1135.79|1130.39|1136.07|1130.67|1135.71|1130.31|34
1656482330000|2022-06-29 05:58:50|1135.73|1130.33|1135.52|1130.12|1135.8|1130.4|1134.77|1129.37|36
1656482340000|2022-06-29 05:59:00|1135.54|1130.14|1134.55|1129.15|1135.73|1130.33|1134.13|1128.73|33
1656482350000|2022-06-29 05:59:10|1134.54|1129.14|1133.88|1128.48|1134.54|1129.14|1133.73|1128.33|38
1656482360000|2022-06-29 05:59:20|1133.75|1128.35|1133.23|1127.83|1133.86|1128.46|1132.55|1127.15|35
1656482370000|2022-06-29 05:59:30|1133.17|1127.77|1132.91|1127.51|1133.17|1127.77|1132.79|1127.39|37
1656482380000|2022-06-29 05:59:40|1132.94|1127.54|1133.82|1128.42|1133.82|1128.42|1132.93|1127.53|37
1656482390000|2022-06-29 05:59:50|1134.11|1128.71|1133.64|1128.24|1134.11|1128.71|1133.35|1127.95|32
1656482400000|2022-06-29 06:00:00|1133.86|1128.46|1133.67|1128.27|1134.2|1128.8|1133.56|1128.16|38
1656482410000|2022-06-29 06:00:10|1133.64|1128.24|1133.75|1128.35|1133.79|1128.39|1133.54|1128.14|27
1656482420000|2022-06-29 06:00:20|1133.73|1128.33|1133.66|1128.26|1133.91|1128.51|1133.54|1128.14|29
1656482430000|2022-06-29 06:00:30|1133.72|1128.32|1134.02|1128.62|1134.02|1128.62|1133.42|1128.02|28
1656482440000|2022-06-29 06:00:40|1134|1128.6|1133.93|1128.53|1134.18|1128.78|1133.6|1128.2|32
1656482450000|2022-06-29 06:00:50|1133.94|1128.54|1133.33|1127.93|1133.94|1128.54|1133.25|1127.85|29
1656482460000|2022-06-29 06:01:00|1133.19|1127.79|1133.66|1128.26|1133.66|1128.26|1132.81|1127.41|35
1656482470000|2022-06-29 06:01:10|1133.61|1128.21|1134.05|1128.65|1134.07|1128.67|1133.57|1128.17|31
1656482480000|2022-06-29 06:01:20|1133.97|1128.57|1133.89|1128.49|1134.08|1128.68|1133.75|1128.35|29
1656482490000|2022-06-29 06:01:30|1133.93|1128.53|1133.46|1128.06|1133.93|1128.53|1133.21|1127.81|36
1656482500000|2022-06-29 06:01:40|1133.43|1128.03|1133.49|1128.09|1133.52|1128.12|1133.31|1127.91|31
1656482510000|2022-06-29 06:01:50|1133.48|1128.08|1133.24|1127.84|1133.49|1128.09|1133.22|1127.82|28
1656482520000|2022-06-29 06:02:00|1133.2|1127.8|1133.48|1128.08|1133.65|1128.25|1133.2|1127.8|28
1656482530000|2022-06-29 06:02:10|1133.46|1128.06|1133.71|1128.31|1133.72|1128.32|1133.27|1127.87|29
1656482540000|2022-06-29 06:02:20|1133.74|1128.34|1134.27|1128.87|1134.27|1128.87|1133.46|1128.06|34
1656482550000|2022-06-29 06:02:30|1134.28|1128.88|1134.75|1129.35|1134.91|1129.51|1134.28|1128.88|34
1656482560000|2022-06-29 06:02:40|1134.73|1129.33|1134.67|1129.27|1134.92|1129.52|1134.46|1129.06|34
1656482570000|2022-06-29 06:02:50|1134.65|1129.25|1134.29|1128.89|1134.68|1129.28|1134.29|1128.89|35
1656482580000|2022-06-29 06:03:00|1134.07|1128.67|1134.26|1128.86|1134.42|1129.02|1134.07|1128.67|28
1656482590000|2022-06-29 06:03:10|1134.25|1128.85|1134.96|1129.56|1134.96|1129.56|1133.88|1128.48|36
1656482600000|2022-06-29 06:03:20|1135.03|1129.63|1134.85|1129.45|1135.11|1129.71|1134.73|1129.33|33
1656482610000|2022-06-29 06:03:30|1134.88|1129.48|1134.36|1128.96|1135.01|1129.61|1134.33|1128.93|28
1656482620000|2022-06-29 06:03:40|1134.28|1128.88|1134.25|1128.85|1134.55|1129.15|1134.18|1128.78|29
1656482630000|2022-06-29 06:03:50|1134.27|1128.87|1134.66|1129.26|1134.66|1129.26|1134.26|1128.86|33
1656482640000|2022-06-29 06:04:00|1134.39|1128.99|1134.53|1129.13|1134.58|1129.18|1134.15|1128.75|32
1656482650000|2022-06-29 06:04:10|1134.5|1129.1|1134.37|1128.97|1134.5|1129.1|1134.18|1128.78|32
1656482660000|2022-06-29 06:04:20|1134.46|1129.06|1134.42|1129.02|1134.48|1129.08|1134.32|1128.92|29
1656482670000|2022-06-29 06:04:30|1134.44|1129.04|1134.5|1129.1|1134.56|1129.16|1134.38|1128.98|29
1656482680000|2022-06-29 06:04:40|1134.51|1129.11|1134.84|1129.44|1134.97|1129.57|1134.39|1128.99|34
1656482690000|2022-06-29 06:04:50|1134.79|1129.39|1134.34|1128.94|1134.79|1129.39|1134.34|1128.94|34
1656482700000|2022-06-29 06:05:00|1134.33|1128.93|1134.16|1128.76|1134.48|1129.08|1134|1128.6|26
1656482710000|2022-06-29 06:05:10|1134.1|1128.7|1133.1|1127.7|1134.28|1128.88|1133.1|1127.7|27
1656482720000|2022-06-29 06:05:20|1132.97|1127.57|1132.6|1127.2|1132.98|1127.58|1132.5|1127.1|32
1656482730000|2022-06-29 06:05:30|1132.63|1127.23|1132.71|1127.31|1132.71|1127.31|1132.38|1126.98|36
1656482740000|2022-06-29 06:05:40|1132.74|1127.34|1131.78|1126.38|1132.75|1127.35|1131.78|1126.38|32
1656482750000|2022-06-29 06:05:50|1131.83|1126.43|1131.73|1126.33|1132.01|1126.61|1131.65|1126.25|35
1656482760000|2022-06-29 06:06:00|1131.68|1126.28|1131.27|1125.87|1131.68|1126.28|1131.06|1125.66|39
1656482770000|2022-06-29 06:06:10|1131.08|1125.68|1133.52|1128.12|1133.59|1128.19|1131.08|1125.68|36
1656482780000|2022-06-29 06:06:20|1133.56|1128.16|1132.26|1126.86|1133.56|1128.16|1132.13|1126.73|39
1656482790000|2022-06-29 06:06:30|1132.27|1126.87|1131.95|1126.55|1132.37|1126.97|1131.86|1126.46|37
1656482800000|2022-06-29 06:06:40|1132.05|1126.65|1129.93|1124.53|1132.05|1126.65|1129.93|1124.53|37
1656482810000|2022-06-29 06:06:50|1129.95|1124.55|1130.33|1124.93|1130.59|1125.19|1129.95|1124.55|35
1656482820000|2022-06-29 06:07:00|1130.4|1125|1130.39|1124.99|1130.84|1125.44|1130.37|1124.97|39
1656482830000|2022-06-29 06:07:10|1130.31|1124.91|1130.16|1124.76|1130.31|1124.91|1129.93|1124.53|35
1656482840000|2022-06-29 06:07:20|1130.24|1124.84|1128.62|1123.22|1130.33|1124.93|1128.62|1123.22|37
1656482850000|2022-06-29 06:07:30|1128.34|1122.94|1128.44|1123.04|1128.45|1123.05|1128.05|1122.65|34
1656482860000|2022-06-29 06:07:40|1128.4|1123|1129.34|1123.94|1129.66|1124.26|1128.4|1123|36
1656482870000|2022-06-29 06:07:50|1129.38|1123.98|1129.2|1123.8|1129.58|1124.18|1129.15|1123.75|34
1656482880000|2022-06-29 06:08:00|1129.27|1123.87|1128.63|1123.23|1129.31|1123.91|1128.51|1123.11|34
1656482890000|2022-06-29 06:08:10|1128.62|1123.22|1129.64|1124.24|1130.34|1124.94|1128.6|1123.2|37
1656482900000|2022-06-29 06:08:20|1129.63|1124.23|1130.48|1125.08|1130.63|1125.23|1129.61|1124.21|36
1656482910000|2022-06-29 06:08:30|1130.79|1125.39|1131.84|1126.44|1132.22|1126.82|1130.79|1125.39|34
1656482920000|2022-06-29 06:08:40|1131.87|1126.47|1131.95|1126.55|1132.19|1126.79|1131.62|1126.22|34
1656482930000|2022-06-29 06:08:50|1131.97|1126.57|1131.83|1126.43|1131.97|1126.57|1131.78|1126.38|25
1656482940000|2022-06-29 06:09:00|1131.8|1126.4|1131.27|1125.87|1131.8|1126.4|1131.13|1125.73|38
1656482950000|2022-06-29 06:09:10|1131.25|1125.85|1131.46|1126.06|1131.54|1126.14|1131.25|1125.85|29
1656482960000|2022-06-29 06:09:20|1131.54|1126.14|1131.24|1125.84|1131.67|1126.27|1130.84|1125.44|35
1656482970000|2022-06-29 06:09:30|1131.1|1125.7|1130.96|1125.56|1131.31|1125.91|1130.72|1125.32|35
1656482980000|2022-06-29 06:09:40|1131.04|1125.64|1131.1|1125.7|1131.12|1125.72|1130.99|1125.59|32
1656482990000|2022-06-29 06:09:50|1131.05|1125.65|1130.78|1125.38|1131.1|1125.7|1130.68|1125.28|28
1656483000000|2022-06-29 06:10:00|1130.77|1125.37|1131.24|1125.84|1131.25|1125.85|1130.65|1125.25|35
1656483010000|2022-06-29 06:10:10|1131.26|1125.86|1132.04|1126.64|1132.04|1126.64|1131.26|1125.86|34
1656483020000|2022-06-29 06:10:20|1132.03|1126.63|1131.93|1126.53|1132.21|1126.81|1131.8|1126.4|33
1656483030000|2022-06-29 06:10:30|1131.99|1126.59|1132.55|1127.15|1132.75|1127.35|1131.96|1126.56|25
1656483040000|2022-06-29 06:10:40|1132.45|1127.05|1132.46|1127.06|1132.88|1127.48|1132.43|1127.03|19
1656483050000|2022-06-29 06:10:50|1132.58|1127.18|1132.79|1127.39|1133.04|1127.64|1132.46|1127.06|19
1656483060000|2022-06-29 06:11:00|1132.83|1127.43|1133.58|1128.18|1133.68|1128.28|1132.46|1127.06|25
1656483070000|2022-06-29 06:11:10|1133.87|1128.47|1133.45|1128.05|1133.87|1128.47|1133.36|1127.96|27
1656483080000|2022-06-29 06:11:20|1133.43|1128.03|1133.15|1127.75|1133.43|1128.03|1132.84|1127.44|35
1656483090000|2022-06-29 06:11:30|1133.19|1127.79|1133.06|1127.66|1133.53|1128.13|1133.06|1127.66|31
1656483100000|2022-06-29 06:11:40|1132.94|1127.54|1133.85|1128.45|1133.85|1128.45|1132.94|1127.54|22
1656483110000|2022-06-29 06:11:50|1133.42|1128.02|1133.47|1128.07|1134.03|1128.63|1133.42|1128.02|27
1656483120000|2022-06-29 06:12:00|1133.46|1128.06|1133.38|1127.98|1133.64|1128.24|1133.31|1127.91|26
1656483130000|2022-06-29 06:12:10|1133.7|1128.3|1133.51|1128.11|1133.8|1128.4|1133.43|1128.03|26
1656483140000|2022-06-29 06:12:20|1133.54|1128.14|1133.54|1128.14|1133.96|1128.56|1133.46|1128.06|20
1656483150000|2022-06-29 06:12:30|1133.55|1128.15|1134.29|1128.89|1134.57|1129.17|1133.55|1128.15|28
1656483160000|2022-06-29 06:12:40|1134.47|1129.07|1132.63|1127.23|1134.47|1129.07|1132.38|1126.98|32
1656483170000|2022-06-29 06:12:50|1132.52|1127.12|1132.29|1126.89|1132.59|1127.19|1132.08|1126.68|29
1656483180000|2022-06-29 06:13:00|1132.24|1126.84|1131.84|1126.44|1132.3|1126.9|1131.84|1126.44|32
1656483190000|2022-06-29 06:13:10|1131.71|1126.31|1131.43|1126.03|1131.81|1126.41|1131.28|1125.88|29
1656483200000|2022-06-29 06:13:20|1131.45|1126.05|1131.51|1126.11|1131.98|1126.58|1131.4|1126|29
1656483210000|2022-06-29 06:13:30|1131.54|1126.14|1131.37|1125.97|1131.54|1126.14|1131.3|1125.9|28
1656483220000|2022-06-29 06:13:40|1131.38|1125.98|1131.31|1125.91|1131.38|1125.98|1131.25|1125.85|18
1656483230000|2022-06-29 06:13:50|1131.3|1125.9|1130.66|1125.26|1131.3|1125.9|1130.6|1125.2|25
1656483240000|2022-06-29 06:14:00|1130.68|1125.28|1130.66|1125.26|1130.8|1125.4|1130.55|1125.15|35
1656483250000|2022-06-29 06:14:10|1130.6|1125.2|1130.6|1125.2|1130.75|1125.35|1130.59|1125.19|25
1656483260000|2022-06-29 06:14:20|1130.63|1125.23|1131|1125.6|1131|1125.6|1130.36|1124.96|29
1656483270000|2022-06-29 06:14:30|1130.77|1125.37|1131.25|1125.85|1131.35|1125.95|1130.77|1125.37|23
1656483280000|2022-06-29 06:14:40|1131.37|1125.97|1131.03|1125.63|1131.63|1126.23|1130.64|1125.24|32
1656483290000|2022-06-29 06:14:50|1131|1125.6|1131.76|1126.36|1131.76|1126.36|1130.95|1125.55|32
1656483300000|2022-06-29 06:15:00|1131.52|1126.12|1132.16|1126.76|1132.29|1126.89|1131.52|1126.12|35
1656483310000|2022-06-29 06:15:10|1132.21|1126.81|1131.16|1125.76|1132.23|1126.83|1130.96|1125.56|34
1656483320000|2022-06-29 06:15:20|1131.13|1125.73|1131.66|1126.26|1131.66|1126.26|1131.13|1125.73|32
1656483330000|2022-06-29 06:15:30|1131.65|1126.25|1132.17|1126.77|1132.22|1126.82|1131.49|1126.09|33
1656483340000|2022-06-29 06:15:40|1132.16|1126.76|1132.19|1126.79|1132.35|1126.95|1132.07|1126.67|25
1656483350000|2022-06-29 06:15:50|1132.25|1126.85|1132.2|1126.8|1132.34|1126.94|1132.07|1126.67|34
1656483360000|2022-06-29 06:16:00|1132.23|1126.83|1132.23|1126.83|1132.51|1127.11|1132.12|1126.72|33
1656483370000|2022-06-29 06:16:10|1132.21|1126.81|1131.73|1126.33|1132.25|1126.85|1131.62|1126.22|37
1656483380000|2022-06-29 06:16:20|1131.72|1126.32|1131.94|1126.54|1132.07|1126.67|1131.72|1126.32|29
1656483390000|2022-06-29 06:16:30|1131.92|1126.52|1132|1126.6|1132.11|1126.71|1131.91|1126.51|31
1656483400000|2022-06-29 06:16:40|1131.97|1126.57|1132.05|1126.65|1132.26|1126.86|1131.96|1126.56|28
1656483410000|2022-06-29 06:16:50|1132.08|1126.68|1131.94|1126.54|1132.1|1126.7|1131.65|1126.25|24
1656483420000|2022-06-29 06:17:00|1131.95|1126.55|1131.93|1126.53|1132.31|1126.91|1131.93|1126.53|26
1656483430000|2022-06-29 06:17:10|1131.89|1126.49|1130.45|1125.05|1131.98|1126.58|1130.45|1125.05|38
1656483440000|2022-06-29 06:17:20|1130.41|1125.01|1130.94|1125.54|1130.94|1125.54|1130.41|1125.01|34
1656483450000|2022-06-29 06:17:30|1130.93|1125.53|1130.94|1125.54|1131.02|1125.62|1130.77|1125.37|32
1656483460000|2022-06-29 06:17:40|1130.95|1125.55|1130.93|1125.53|1131.35|1125.95|1130.93|1125.53|28
1656483470000|2022-06-29 06:17:50|1130.96|1125.56|1131.27|1125.87|1131.34|1125.94|1130.93|1125.53|31
1656483480000|2022-06-29 06:18:00|1131.33|1125.93|1130.9|1125.5|1131.33|1125.93|1130.75|1125.35|32
1656483490000|2022-06-29 06:18:10|1130.88|1125.48|1130.91|1125.51|1131|1125.6|1130.57|1125.17|33
1656483500000|2022-06-29 06:18:20|1130.97|1125.57|1130.92|1125.52|1130.97|1125.57|1130.62|1125.22|33
1656483510000|2022-06-29 06:18:30|1130.94|1125.54|1130.95|1125.55|1131.06|1125.66|1130.7|1125.3|37
1656483520000|2022-06-29 06:18:40|1130.92|1125.52|1130.35|1124.95|1131.09|1125.69|1130.34|1124.94|36
1656483530000|2022-06-29 06:18:50|1130.34|1124.94|1130.76|1125.36|1130.83|1125.43|1130.31|1124.91|31
1656483540000|2022-06-29 06:19:00|1130.78|1125.38|1130.63|1125.23|1130.81|1125.41|1130.44|1125.04|39
1656483550000|2022-06-29 06:19:10|1130.65|1125.25|1130.68|1125.28|1130.74|1125.34|1130.33|1124.93|29
1656483560000|2022-06-29 06:19:20|1130.7|1125.3|1127.85|1122.45|1130.73|1125.33|1127.6|1122.2|30
1656483570000|2022-06-29 06:19:30|1127.9|1122.5|1127.81|1122.41|1128.04|1122.64|1127.67|1122.27|36
1656483580000|2022-06-29 06:19:40|1127.79|1122.39|1127.75|1122.35|1127.84|1122.44|1126.97|1121.57|34
1656483590000|2022-06-29 06:19:50|1127.85|1122.45|1127.64|1122.24|1127.85|1122.45|1127.41|1122.01|34
1656483600000|2022-06-29 06:20:00|1127.62|1122.22|1128.01|1122.61|1128.26|1122.86|1127.43|1122.03|36
1656483610000|2022-06-29 06:20:10|1127.92|1122.52|1127.59|1122.19|1128.25|1122.85|1127.42|1122.02|35
1656483620000|2022-06-29 06:20:20|1127.52|1122.12|1127.91|1122.51|1128.02|1122.62|1127.5|1122.1|31
1656483630000|2022-06-29 06:20:30|1127.78|1122.38|1129.57|1124.17|1129.58|1124.18|1127.65|1122.25|34
1656483640000|2022-06-29 06:20:40|1129.54|1124.14|1129.01|1123.61|1129.73|1124.33|1128.89|1123.49|32
1656483650000|2022-06-29 06:20:50|1129.02|1123.62|1129.13|1123.73|1129.14|1123.74|1128.62|1123.22|36
1656483660000|2022-06-29 06:21:00|1129.09|1123.69|1128.68|1123.28|1129.28|1123.88|1128.51|1123.11|33
1656483670000|2022-06-29 06:21:10|1128.61|1123.21|1128.44|1123.04|1128.64|1123.24|1128.38|1122.98|29
1656483680000|2022-06-29 06:21:20|1128.45|1123.05|1128.11|1122.71|1128.5|1123.1|1127.98|1122.58|35
1656483690000|2022-06-29 06:21:30|1128.16|1122.76|1128.52|1123.12|1128.69|1123.29|1128.12|1122.72|33
1656483700000|2022-06-29 06:21:40|1128.53|1123.13|1128.02|1122.62|1128.78|1123.38|1128.02|1122.62|32
1656483710000|2022-06-29 06:21:50|1128.01|1122.61|1127.22|1121.82|1128.08|1122.68|1127.18|1121.78|33
1656483720000|2022-06-29 06:22:00|1126.99|1121.59|1126.67|1121.27|1127.09|1121.69|1126.13|1120.73|35
1656483730000|2022-06-29 06:22:10|1126.28|1120.88|1126.23|1120.83|1126.28|1120.88|1123.93|1118.53|37
1656483740000|2022-06-29 06:22:20|1126.16|1120.76|1128.51|1123.11|1128.51|1123.11|1126.16|1120.76|37
1656483750000|2022-06-29 06:22:30|1128.64|1123.24|1129.37|1123.97|1129.63|1124.23|1128.64|1123.24|40
1656483760000|2022-06-29 06:22:40|1129.28|1123.88|1128.37|1122.97|1129.34|1123.94|1128.3|1122.9|30
1656483770000|2022-06-29 06:22:50|1128.2|1122.8|1128.82|1123.42|1128.87|1123.47|1127.77|1122.37|37
1656483780000|2022-06-29 06:23:00|1128.74|1123.34|1128.19|1122.79|1128.87|1123.47|1128.02|1122.62|36
1656483790000|2022-06-29 06:23:10|1128.2|1122.8|1129.09|1123.69|1129.13|1123.73|1128.19|1122.79|36
1656483800000|2022-06-29 06:23:20|1129.1|1123.7|1129.21|1123.81|1129.75|1124.35|1129|1123.6|34
1656483810000|2022-06-29 06:23:30|1129.17|1123.77|1130.12|1124.72|1131.43|1126.03|1129.17|1123.77|39
1656483820000|2022-06-29 06:23:40|1130.08|1124.68|1131.23|1125.83|1131.87|1126.47|1130.08|1124.68|38
1656483830000|2022-06-29 06:23:50|1131.49|1126.09|1130.57|1125.17|1131.49|1126.09|1130.37|1124.97|40
1656483840000|2022-06-29 06:24:00|1130.63|1125.23|1129.99|1124.59|1130.77|1125.37|1129.92|1124.52|38
1656483850000|2022-06-29 06:24:10|1130.1|1124.7|1130.38|1124.98|1130.56|1125.16|1130.05|1124.65|37
1656483860000|2022-06-29 06:24:20|1130.33|1124.93|1130.02|1124.62|1130.39|1124.99|1129.84|1124.44|36
1656483870000|2022-06-29 06:24:30|1130.14|1124.74|1130.55|1125.15|1130.73|1125.33|1130.13|1124.73|35
1656483880000|2022-06-29 06:24:40|1130.53|1125.13|1130.12|1124.72|1130.59|1125.19|1129.82|1124.42|33
1656483890000|2022-06-29 06:24:50|1130.18|1124.78|1130.63|1125.23|1130.86|1125.46|1130.18|1124.78|34
1656483900000|2022-06-29 06:25:00|1130.57|1125.17|1130.64|1125.24|1130.64|1125.24|1130.3|1124.9|31
1656483910000|2022-06-29 06:25:10|1130.68|1125.28|1130.93|1125.53|1131.18|1125.78|1130.68|1125.28|36
1656483920000|2022-06-29 06:25:20|1130.88|1125.48|1131.51|1126.11|1131.57|1126.17|1130.87|1125.47|36
1656483930000|2022-06-29 06:25:30|1131.54|1126.14|1131.48|1126.08|1131.59|1126.19|1131.3|1125.9|31
1656483940000|2022-06-29 06:25:40|1131.47|1126.07|1131.53|1126.13|1131.55|1126.15|1131.45|1126.05|32
1656483950000|2022-06-29 06:25:50|1131.52|1126.12|1131.77|1126.37|1132|1126.6|1131.52|1126.12|37
1656483960000|2022-06-29 06:26:00|1131.7|1126.3|1131.76|1126.36|1132.02|1126.62|1131.49|1126.09|34
1656483970000|2022-06-29 06:26:10|1131.74|1126.34|1131.88|1126.48|1131.92|1126.52|1131.74|1126.34|33
1656483980000|2022-06-29 06:26:20|1131.89|1126.49|1132.02|1126.62|1132.02|1126.62|1131.83|1126.43|22
1656483990000|2022-06-29 06:26:30|1132.04|1126.64|1131.87|1126.47|1132.06|1126.66|1131.85|1126.45|31
1656484000000|2022-06-29 06:26:40|1131.9|1126.5|1131.78|1126.38|1131.98|1126.58|1131.52|1126.12|36
1656484010000|2022-06-29 06:26:50|1131.7|1126.3|1132.22|1126.82|1132.22|1126.82|1131.67|1126.27|32
1656484020000|2022-06-29 06:27:00|1132.21|1126.81|1132.37|1126.97|1132.49|1127.09|1132.2|1126.8|25
1656484030000|2022-06-29 06:27:10|1132.36|1126.96|1132.59|1127.19|1132.65|1127.25|1132.25|1126.85|32
1656484040000|2022-06-29 06:27:20|1132.39|1126.99|1132.6|1127.2|1132.64|1127.24|1132.39|1126.99|32
1656484050000|2022-06-29 06:27:30|1132.62|1127.22|1132.64|1127.24|1133.03|1127.63|1132.54|1127.14|28
1656484060000|2022-06-29 06:27:40|1132.63|1127.23|1132.55|1127.15|1132.73|1127.33|1132.55|1127.15|21
1656484070000|2022-06-29 06:27:50|1132.59|1127.19|1132.69|1127.29|1132.77|1127.37|1132.54|1127.14|30
1656484080000|2022-06-29 06:28:00|1132.68|1127.28|1132.24|1126.84|1132.72|1127.32|1132.16|1126.76|35
1656484090000|2022-06-29 06:28:10|1132.27|1126.87|1132.31|1126.91|1132.41|1127.01|1132.25|1126.85|18
1656484100000|2022-06-29 06:28:20|1132.36|1126.96|1132|1126.6|1132.42|1127.02|1131.89|1126.49|23
1656484110000|2022-06-29 06:28:30|1132.1|1126.7|1131.98|1126.58|1132.35|1126.95|1131.87|1126.47|36
1656484120000|2022-06-29 06:28:40|1131.94|1126.54|1131.91|1126.51|1132.14|1126.74|1131.9|1126.5|34
1656484130000|2022-06-29 06:28:50|1131.92|1126.52|1132.58|1127.18|1132.58|1127.18|1131.91|1126.51|29
1656484140000|2022-06-29 06:29:00|1132.56|1127.16|1132.61|1127.21|1132.76|1127.36|1132.34|1126.94|30
1656484150000|2022-06-29 06:29:10|1132.73|1127.33|1133.59|1128.19|1133.59|1128.19|1132.64|1127.24|31
1656484160000|2022-06-29 06:29:20|1133.6|1128.2|1133.48|1128.08|1133.86|1128.46|1133.4|1128|37
1656484170000|2022-06-29 06:29:30|1133.47|1128.07|1133.5|1128.1|1133.61|1128.21|1133.35|1127.95|33
1656484180000|2022-06-29 06:29:40|1133.51|1128.11|1133.65|1128.25|1133.77|1128.37|1133.5|1128.1|34
1656484190000|2022-06-29 06:29:50|1133.66|1128.26|1134.01|1128.61|1134.03|1128.63|1133.55|1128.15|33
1656484200000|2022-06-29 06:30:00|1133.96|1128.56|1133.98|1128.58|1134.29|1128.89|1133.74|1128.34|33
1656484210000|2022-06-29 06:30:10|1133.96|1128.56|1134.15|1128.75|1134.15|1128.75|1133.61|1128.21|32
1656484220000|2022-06-29 06:30:20|1134.14|1128.74|1134.04|1128.64|1134.16|1128.76|1133.97|1128.57|30
1656484230000|2022-06-29 06:30:30|1134.16|1128.76|1134.15|1128.75|1134.18|1128.78|1133.83|1128.43|31
1656484240000|2022-06-29 06:30:40|1134.12|1128.72|1134.28|1128.88|1134.28|1128.88|1133.99|1128.59|28
1656484250000|2022-06-29 06:30:50|1134.33|1128.93|1134.43|1129.03|1134.87|1129.47|1134.11|1128.71|35
1656484260000|2022-06-29 06:31:00|1134.39|1128.99|1134.45|1129.05|1134.54|1129.14|1134.33|1128.93|29
1656484270000|2022-06-29 06:31:10|1134.42|1129.02|1134.67|1129.27|1134.69|1129.29|1134.36|1128.96|34
1656484280000|2022-06-29 06:31:20|1134.63|1129.23|1134.46|1129.06|1134.94|1129.54|1134.37|1128.97|32
1656484290000|2022-06-29 06:31:30|1134.51|1129.11|1134.1|1128.7|1134.6|1129.2|1134.02|1128.62|29
1656484300000|2022-06-29 06:31:40|1134.15|1128.75|1134.67|1129.27|1134.72|1129.32|1134.15|1128.75|33
1656484310000|2022-06-29 06:31:50|1134.71|1129.31|1134.59|1129.19|1134.84|1129.44|1134.59|1129.19|29
1656484320000|2022-06-29 06:32:00|1134.58|1129.18|1134.5|1129.1|1134.67|1129.27|1134.37|1128.97|31
1656484330000|2022-06-29 06:32:10|1134.59|1129.19|1134.66|1129.26|1134.66|1129.26|1134.45|1129.05|33
1656484340000|2022-06-29 06:32:20|1134.61|1129.21|1134.74|1129.34|1134.92|1129.52|1134.44|1129.04|34
1656484350000|2022-06-29 06:32:30|1134.82|1129.42|1135.27|1129.87|1135.27|1129.87|1134.61|1129.21|32
1656484360000|2022-06-29 06:32:40|1135.32|1129.92|1135.36|1129.96|1135.48|1130.08|1135.26|1129.86|32
1656484370000|2022-06-29 06:32:50|1135.27|1129.87|1134.83|1129.43|1135.27|1129.87|1134.65|1129.25|36
1656484380000|2022-06-29 06:33:00|1134.92|1129.52|1134.75|1129.35|1135|1129.6|1134.7|1129.3|31
1656484390000|2022-06-29 06:33:10|1134.71|1129.31|1134.75|1129.35|1134.88|1129.48|1134.71|1129.31|25
1656484400000|2022-06-29 06:33:20|1134.85|1129.45|1133.93|1128.53|1134.85|1129.45|1133.81|1128.41|34
1656484410000|2022-06-29 06:33:30|1133.84|1128.44|1132.76|1127.36|1133.84|1128.44|1132.76|1127.36|33
1656484420000|2022-06-29 06:33:40|1132.77|1127.37|1133.44|1128.04|1133.44|1128.04|1132.77|1127.37|30
1656484430000|2022-06-29 06:33:50|1133.49|1128.09|1132.67|1127.27|1133.49|1128.09|1132.67|1127.27|30
1656484440000|2022-06-29 06:34:00|1132.84|1127.44|1132.7|1127.3|1132.84|1127.44|1132.42|1127.02|31
1656484450000|2022-06-29 06:34:10|1132.67|1127.27|1132.72|1127.32|1132.72|1127.32|1132.44|1127.04|30
1656484460000|2022-06-29 06:34:20|1132.83|1127.43|1132.77|1127.37|1132.88|1127.48|1132.39|1126.99|33
1656484470000|2022-06-29 06:34:30|1132.76|1127.36|1133.09|1127.69|1133.1|1127.7|1132.73|1127.33|31
1656484480000|2022-06-29 06:34:40|1133.12|1127.72|1132.84|1127.44|1133.12|1127.72|1132.71|1127.31|32
1656484490000|2022-06-29 06:34:50|1132.83|1127.43|1132.05|1126.65|1132.9|1127.5|1132.04|1126.64|33
1656484500000|2022-06-29 06:35:00|1131.97|1126.57|1132.32|1126.92|1132.58|1127.18|1131.95|1126.55|35
1656484510000|2022-06-29 06:35:10|1132.33|1126.93|1132.07|1126.67|1132.34|1126.94|1132.01|1126.61|36
1656484520000|2022-06-29 06:35:20|1132.04|1126.64|1132.25|1126.85|1132.25|1126.85|1131.92|1126.52|30
1656484530000|2022-06-29 06:35:30|1132.2|1126.8|1131.1|1125.7|1132.2|1126.8|1131.08|1125.68|35
1656484540000|2022-06-29 06:35:40|1131.09|1125.69|1130.96|1125.56|1131.32|1125.92|1130.78|1125.38|30
1656484550000|2022-06-29 06:35:50|1130.98|1125.58|1130.78|1125.38|1130.98|1125.58|1130.59|1125.19|27
1656484560000|2022-06-29 06:36:00|1130.81|1125.41|1131.12|1125.72|1131.18|1125.78|1130.71|1125.31|29
1656484570000|2022-06-29 06:36:10|1131.09|1125.69|1131.02|1125.62|1131.91|1126.51|1131.02|1125.62|35
1656484580000|2022-06-29 06:36:20|1131.06|1125.66|1131.17|1125.77|1131.37|1125.97|1130.97|1125.57|34
1656484590000|2022-06-29 06:36:30|1131.16|1125.76|1130.74|1125.34|1131.36|1125.96|1130.74|1125.34|33
1656484600000|2022-06-29 06:36:40|1130.7|1125.3|1129.89|1124.49|1130.7|1125.3|1129.64|1124.24|32
1656484610000|2022-06-29 06:36:50|1129.95|1124.55|1129.79|1124.39|1129.95|1124.55|1129.73|1124.33|35
1656484620000|2022-06-29 06:37:00|1129.78|1124.38|1129.88|1124.48|1129.88|1124.48|1129.18|1123.78|37
1656484630000|2022-06-29 06:37:10|1129.94|1124.54|1129.92|1124.52|1130.15|1124.75|1129.61|1124.21|34
1656484640000|2022-06-29 06:37:20|1129.91|1124.51|1130.21|1124.81|1130.33|1124.93|1129.9|1124.5|28
1656484650000|2022-06-29 06:37:30|1130.28|1124.88|1130.66|1125.26|1130.66|1125.26|1130.28|1124.88|33
1656484660000|2022-06-29 06:37:40|1130.68|1125.28|1130.45|1125.05|1130.68|1125.28|1130.22|1124.82|32
1656484670000|2022-06-29 06:37:50|1130.46|1125.06|1130.4|1125|1130.5|1125.1|1130.36|1124.96|22
1656484680000|2022-06-29 06:38:00|1130.36|1124.96|1129.96|1124.56|1130.42|1125.02|1129.92|1124.52|28
1656484690000|2022-06-29 06:38:10|1129.94|1124.54|1129.81|1124.41|1130.09|1124.69|1129.7|1124.3|27
1656484700000|2022-06-29 06:38:20|1129.8|1124.4|1129.53|1124.13|1129.87|1124.47|1129.51|1124.11|21
1656484710000|2022-06-29 06:38:30|1129.56|1124.16|1129.15|1123.75|1129.56|1124.16|1129.02|1123.62|21
1656484720000|2022-06-29 06:38:40|1129.12|1123.72|1130.07|1124.67|1130.07|1124.67|1129.12|1123.72|32
1656484730000|2022-06-29 06:38:50|1130.05|1124.65|1129.98|1124.58|1130.28|1124.88|1129.81|1124.41|31
1656484740000|2022-06-29 06:39:00|1129.9|1124.5|1129.67|1124.27|1130.06|1124.66|1129.52|1124.12|18
1656484750000|2022-06-29 06:39:10|1129.64|1124.24|1129.13|1123.73|1129.66|1124.26|1129.1|1123.7|16
1656484760000|2022-06-29 06:39:20|1129.16|1123.76|1128.12|1122.72|1129.16|1123.76|1128.03|1122.63|34
1656484770000|2022-06-29 06:39:30|1128.1|1122.7|1128.01|1122.61|1128.22|1122.82|1127.8|1122.4|30
1656484780000|2022-06-29 06:39:40|1127.83|1122.43|1128.17|1122.77|1128.34|1122.94|1127.42|1122.02|38
1656484790000|2022-06-29 06:39:50|1128.21|1122.81|1128.62|1123.22|1128.62|1123.22|1128.03|1122.63|32
1656484800000|2022-06-29 06:40:00|1128.63|1123.23|1128.08|1122.68|1128.77|1123.37|1128.04|1122.64|33
1656484810000|2022-06-29 06:40:10|1127.92|1122.52|1127.18|1121.78|1127.96|1122.56|1127.18|1121.78|29
1656484820000|2022-06-29 06:40:20|1126.95|1121.55|1127.39|1121.99|1127.44|1122.04|1126.59|1121.19|33
1656484830000|2022-06-29 06:40:30|1127.55|1122.15|1127.9|1122.5|1127.9|1122.5|1127.4|1122|26
1656484840000|2022-06-29 06:40:40|1127.92|1122.52|1128.28|1122.88|1128.28|1122.88|1127.68|1122.28|27
1656484850000|2022-06-29 06:40:50|1128.19|1122.79|1129.17|1123.77|1129.17|1123.77|1128.19|1122.79|35
1656484860000|2022-06-29 06:41:00|1129.18|1123.78|1129.29|1123.89|1129.93|1124.53|1129.18|1123.78|31
1656484870000|2022-06-29 06:41:10|1129.38|1123.98|1128.23|1122.83|1129.38|1123.98|1128.21|1122.81|32
1656484880000|2022-06-29 06:41:20|1128.28|1122.88|1128.4|1123|1128.4|1123|1127.95|1122.55|30
1656484890000|2022-06-29 06:41:30|1128.44|1123.04|1128.09|1122.69|1128.44|1123.04|1127.96|1122.56|21
1656484900000|2022-06-29 06:41:40|1127.85|1122.45|1128.24|1122.84|1128.43|1123.03|1127.85|1122.45|24
1656484910000|2022-06-29 06:41:50|1128.35|1122.95|1128.8|1123.4|1128.82|1123.42|1128.35|1122.95|29
1656484920000|2022-06-29 06:42:00|1128.72|1123.32|1128.53|1123.13|1128.8|1123.4|1128.27|1122.87|34
1656484930000|2022-06-29 06:42:10|1128.61|1123.21|1128.45|1123.05|1128.61|1123.21|1128.28|1122.88|22
1656484940000|2022-06-29 06:42:20|1128.47|1123.07|1128.69|1123.29|1128.72|1123.32|1128.32|1122.92|29
1656484950000|2022-06-29 06:42:30|1128.73|1123.33|1128.59|1123.19|1128.77|1123.37|1128.3|1122.9|27
1656484960000|2022-06-29 06:42:40|1128.6|1123.2|1128.9|1123.5|1129.04|1123.64|1128.6|1123.2|26
1656484970000|2022-06-29 06:42:50|1128.79|1123.39|1129.5|1124.1|1129.7|1124.3|1128.79|1123.39|31
1656484980000|2022-06-29 06:43:00|1129.53|1124.13|1129.24|1123.84|1129.54|1124.14|1128.92|1123.52|35
1656484990000|2022-06-29 06:43:10|1129.29|1123.89|1129.07|1123.67|1129.32|1123.92|1128.93|1123.53|26
1656485000000|2022-06-29 06:43:20|1129.05|1123.65|1128.71|1123.31|1129.12|1123.72|1128.71|1123.31|19
1656485010000|2022-06-29 06:43:30|1128.69|1123.29|1128.4|1123|1128.72|1123.32|1128.23|1122.83|28
1656485020000|2022-06-29 06:43:40|1128.46|1123.06|1128.33|1122.93|1128.49|1123.09|1128.19|1122.79|29
1656485030000|2022-06-29 06:43:50|1128.3|1122.9|1128.48|1123.08|1128.62|1123.22|1128.27|1122.87|29
1656485040000|2022-06-29 06:44:00|1128.5|1123.1|1128.78|1123.38|1128.78|1123.38|1128.39|1122.99|32
1656485050000|2022-06-29 06:44:10|1128.76|1123.36|1128.96|1123.56|1128.99|1123.59|1128.56|1123.16|34
1656485060000|2022-06-29 06:44:20|1128.97|1123.57|1129.81|1124.41|1129.81|1124.41|1128.89|1123.49|29
1656485070000|2022-06-29 06:44:30|1130.14|1124.74|1129.64|1124.24|1130.14|1124.74|1129.51|1124.11|34
1656485080000|2022-06-29 06:44:40|1129.66|1124.26|1129.45|1124.05|1129.87|1124.47|1129.23|1123.83|37
1656485090000|2022-06-29 06:44:50|1129.22|1123.82|1129.23|1123.83|1129.36|1123.96|1129.2|1123.8|24
1656485100000|2022-06-29 06:45:00|1129.21|1123.81|1129.28|1123.88|1129.33|1123.93|1128.57|1123.17|33
1656485110000|2022-06-29 06:45:10|1129.3|1123.9|1129.79|1124.39|1129.89|1124.49|1129.3|1123.9|33
1656485120000|2022-06-29 06:45:20|1129.81|1124.41|1131.27|1125.87|1131.46|1126.06|1129.8|1124.4|38
1656485130000|2022-06-29 06:45:30|1131.29|1125.89|1131.43|1126.03|1131.44|1126.04|1131.27|1125.87|32
1656485140000|2022-06-29 06:45:40|1131.46|1126.06|1130.69|1125.29|1131.47|1126.07|1130.5|1125.1|34
1656485150000|2022-06-29 06:45:50|1130.76|1125.36|1130.8|1125.4|1130.92|1125.52|1130.47|1125.07|33
1656485160000|2022-06-29 06:46:00|1130.79|1125.39|1130.37|1124.97|1130.83|1125.43|1130.13|1124.73|28
1656485170000|2022-06-29 06:46:10|1130.39|1124.99|1129.97|1124.57|1130.46|1125.06|1129.97|1124.57|33
1656485180000|2022-06-29 06:46:20|1129.95|1124.55|1129.95|1124.55|1130.07|1124.67|1129.89|1124.49|18
1656485190000|2022-06-29 06:46:30|1129.91|1124.51|1130|1124.6|1130.02|1124.62|1129.89|1124.49|26
1656485200000|2022-06-29 06:46:40|1130.05|1124.65|1130.72|1125.32|1130.75|1125.35|1130.04|1124.64|30
1656485210000|2022-06-29 06:46:50|1130.71|1125.31|1130.79|1125.39|1130.82|1125.42|1130.7|1125.3|22
1656485220000|2022-06-29 06:47:00|1130.81|1125.41|1131.89|1126.49|1131.94|1126.54|1130.76|1125.36|29
1656485230000|2022-06-29 06:47:10|1131.85|1126.45|1132.4|1127|1132.4|1127|1131.76|1126.36|32
1656485240000|2022-06-29 06:47:20|1132.42|1127.02|1132.08|1126.68|1132.52|1127.12|1132.02|1126.62|31
1656485250000|2022-06-29 06:47:30|1131.99|1126.59|1131.92|1126.52|1131.99|1126.59|1131.58|1126.18|30
1656485260000|2022-06-29 06:47:40|1132.02|1126.62|1131.94|1126.54|1132.14|1126.74|1131.76|1126.36|24
1656485270000|2022-06-29 06:47:50|1132.12|1126.72|1131.68|1126.28|1132.12|1126.72|1131.65|1126.25|36
1656485280000|2022-06-29 06:48:00|1131.66|1126.26|1131.47|1126.07|1131.66|1126.26|1131.15|1125.75|28
1656485290000|2022-06-29 06:48:10|1131.49|1126.09|1131.77|1126.37|1131.77|1126.37|1131.35|1125.95|25
1656485300000|2022-06-29 06:48:20|1131.76|1126.36|1132.27|1126.87|1132.27|1126.87|1131.68|1126.28|32
1656485310000|2022-06-29 06:48:30|1132.37|1126.97|1129.78|1124.38|1132.57|1127.17|1129.78|1124.38|31
1656485320000|2022-06-29 06:48:40|1129.63|1124.23|1128.06|1122.66|1129.63|1124.23|1128.06|1122.66|35
1656485330000|2022-06-29 06:48:50|1128.1|1122.7|1126.96|1121.56|1128.1|1122.7|1126.24|1120.84|39
1656485340000|2022-06-29 06:49:00|1126.87|1121.47|1126.93|1121.53|1127.04|1121.64|1126.45|1121.05|37
1656485350000|2022-06-29 06:49:10|1126.89|1121.49|1125.66|1120.26|1127.36|1121.96|1125.66|1120.26|34
1656485360000|2022-06-29 06:49:20|1125.64|1120.24|1125.55|1120.15|1126.34|1120.94|1125.42|1120.02|36
1656485370000|2022-06-29 06:49:30|1125.54|1120.14|1125.48|1120.08|1126.04|1120.64|1125.37|1119.97|38
1656485380000|2022-06-29 06:49:40|1125.58|1120.18|1127.28|1121.88|1127.29|1121.89|1125.49|1120.09|38
1656485390000|2022-06-29 06:49:50|1127.32|1121.92|1127.39|1121.99|1127.48|1122.08|1127.17|1121.77|35
1656485400000|2022-06-29 06:50:00|1127.36|1121.96|1127.43|1122.03|1127.79|1122.39|1127.34|1121.94|36
1656485410000|2022-06-29 06:50:10|1127.45|1122.05|1126.55|1121.15|1127.64|1122.24|1126.52|1121.12|28
1656485420000|2022-06-29 06:50:20|1126.58|1121.18|1126.35|1120.95|1126.6|1121.2|1126.12|1120.72|32
1656485430000|2022-06-29 06:50:30|1126.37|1120.97|1126.34|1120.94|1126.49|1121.09|1126.13|1120.73|38
1656485440000|2022-06-29 06:50:40|1126.42|1121.02|1126.28|1120.88|1126.43|1121.03|1126.08|1120.68|34
1656485450000|2022-06-29 06:50:50|1126.25|1120.85|1126.13|1120.73|1126.52|1121.12|1126.13|1120.73|35
1656485460000|2022-06-29 06:51:00|1126.01|1120.61|1125.34|1119.94|1126.17|1120.77|1125.13|1119.73|35
1656485470000|2022-06-29 06:51:10|1125.32|1119.92|1124.78|1119.38|1125.32|1119.92|1124.69|1119.29|35
1656485480000|2022-06-29 06:51:20|1124.6|1119.2|1123.05|1117.65|1124.69|1119.29|1122.67|1117.27|38
1656485490000|2022-06-29 06:51:30|1123.22|1117.82|1119.79|1114.39|1123.53|1118.13|1119.02|1113.62|37
1656485500000|2022-06-29 06:51:40|1119.53|1114.13|1121.76|1116.36|1121.97|1116.57|1119.53|1114.13|40
1656485510000|2022-06-29 06:51:50|1121.85|1116.45|1120.76|1115.36|1122.54|1117.14|1120.31|1114.91|40
1656485520000|2022-06-29 06:52:00|1120.86|1115.46|1122.45|1117.05|1122.45|1117.05|1120.7|1115.3|39
1656485530000|2022-06-29 06:52:10|1122.37|1116.97|1122.32|1116.92|1122.84|1117.44|1121.75|1116.35|39
1656485540000|2022-06-29 06:52:20|1122.41|1117.01|1120.96|1115.56|1122.61|1117.21|1120.96|1115.56|35
1656485550000|2022-06-29 06:52:30|1121.06|1115.66|1119.86|1114.46|1121.46|1116.06|1119.84|1114.44|40
1656485560000|2022-06-29 06:52:40|1119.77|1114.37|1118.81|1113.41|1119.77|1114.37|1118.74|1113.34|38
1656485570000|2022-06-29 06:52:50|1118.77|1113.37|1119.01|1113.61|1119.25|1113.85|1118.77|1113.37|38
1656485580000|2022-06-29 06:53:00|1119.08|1113.68|1116.84|1111.44|1119.11|1113.71|1116.23|1110.83|37
1656485590000|2022-06-29 06:53:10|1117.11|1111.71|1117.24|1111.84|1117.24|1111.84|1116.06|1110.66|38
1656485600000|2022-06-29 06:53:20|1117.18|1111.78|1117.43|1112.03|1117.43|1112.03|1115.89|1110.49|36
1656485610000|2022-06-29 06:53:30|1117.35|1111.95|1117.24|1111.84|1117.51|1112.11|1115.96|1110.56|38
1656485620000|2022-06-29 06:53:40|1117.31|1111.91|1118.77|1113.37|1118.77|1113.37|1117.31|1111.91|39
1656485630000|2022-06-29 06:53:50|1119.02|1113.62|1119.69|1114.29|1120.08|1114.68|1119.02|1113.62|38
1656485640000|2022-06-29 06:54:00|1119.77|1114.37|1120.17|1114.77|1120.78|1115.38|1119.77|1114.37|37
1656485650000|2022-06-29 06:54:10|1119.99|1114.59|1120.55|1115.15|1120.66|1115.26|1119.79|1114.39|37
1656485660000|2022-06-29 06:54:20|1120.61|1115.21|1118.55|1113.15|1121.01|1115.61|1118.55|1113.15|39
1656485670000|2022-06-29 06:54:30|1118.64|1113.24|1118.42|1113.02|1118.65|1113.25|1118.23|1112.83|32
1656485680000|2022-06-29 06:54:40|1118.29|1112.89|1117.42|1112.02|1118.48|1113.08|1117.42|1112.02|32
1656485690000|2022-06-29 06:54:50|1117.41|1112.01|1118.02|1112.62|1118.17|1112.77|1117.22|1111.82|38
1656485700000|2022-06-29 06:55:00|1118.19|1112.79|1118.17|1112.77|1118.3|1112.9|1117.11|1111.71|40
1656485710000|2022-06-29 06:55:10|1118.4|1113|1117.45|1112.05|1118.59|1113.19|1117.13|1111.73|39
1656485720000|2022-06-29 06:55:20|1117.51|1112.11|1117.25|1111.85|1117.61|1112.21|1116.78|1111.38|37
1656485730000|2022-06-29 06:55:30|1117.17|1111.77|1118.78|1113.38|1118.9|1113.5|1116.35|1110.95|38
1656485740000|2022-06-29 06:55:40|1118.63|1113.23|1118.33|1112.93|1119.45|1114.05|1118.33|1112.93|38
1656485750000|2022-06-29 06:55:50|1118.44|1113.04|1118.8|1113.4|1119.31|1113.91|1118.44|1113.04|37
1656485760000|2022-06-29 06:56:00|1118.77|1113.37|1118.23|1112.83|1119.09|1113.69|1118.06|1112.66|38
1656485770000|2022-06-29 06:56:10|1118.19|1112.79|1118.26|1112.86|1118.33|1112.93|1117.86|1112.46|37
1656485780000|2022-06-29 06:56:20|1118.31|1112.91|1119.82|1114.42|1120.05|1114.65|1118.31|1112.91|39
1656485790000|2022-06-29 06:56:30|1119.76|1114.36|1119.53|1114.13|1119.95|1114.55|1118.98|1113.58|38
1656485800000|2022-06-29 06:56:40|1119.54|1114.14|1119.98|1114.58|1120.55|1115.15|1119.54|1114.14|35
1656485810000|2022-06-29 06:56:50|1120|1114.6|1122.68|1117.28|1122.7|1117.3|1120|1114.6|39
1656485820000|2022-06-29 06:57:00|1122.67|1117.27|1122.68|1117.28|1122.76|1117.36|1122.37|1116.97|38
1656485830000|2022-06-29 06:57:10|1122.59|1117.19|1122.82|1117.42|1123.06|1117.66|1122.07|1116.67|36
1656485840000|2022-06-29 06:57:20|1122.89|1117.49|1121.8|1116.4|1123.01|1117.61|1121.8|1116.4|38
1656485850000|2022-06-29 06:57:30|1121.71|1116.31|1120.68|1115.28|1121.71|1116.31|1120.58|1115.18|37
1656485860000|2022-06-29 06:57:40|1120.63|1115.23|1120.93|1115.53|1120.93|1115.53|1120.47|1115.07|33
1656485870000|2022-06-29 06:57:50|1120.86|1115.46|1119.93|1114.53|1120.86|1115.46|1119.26|1113.86|35
1656485880000|2022-06-29 06:58:00|1120.1|1114.7|1120.42|1115.02|1120.6|1115.2|1120.06|1114.66|39
1656485890000|2022-06-29 06:58:10|1120.53|1115.13|1121.35|1115.95|1121.89|1116.49|1120.47|1115.07|37
1656485900000|2022-06-29 06:58:20|1121.36|1115.96|1121.39|1115.99|1121.57|1116.17|1121.22|1115.82|28
1656485910000|2022-06-29 06:58:30|1121.38|1115.98|1121.98|1116.58|1121.98|1116.58|1121.33|1115.93|33
1656485920000|2022-06-29 06:58:40|1121.92|1116.52|1122.47|1117.07|1122.53|1117.13|1121.92|1116.52|32
1656485930000|2022-06-29 06:58:50|1122.51|1117.11|1122.05|1116.65|1122.55|1117.15|1121.93|1116.53|34
1656485940000|2022-06-29 06:59:00|1122|1116.6|1122.44|1117.04|1122.44|1117.04|1122|1116.6|34
1656485950000|2022-06-29 06:59:10|1122.51|1117.11|1122.12|1116.72|1122.68|1117.28|1122.12|1116.72|34
1656485960000|2022-06-29 06:59:20|1122.08|1116.68|1121.85|1116.45|1122.17|1116.77|1121.8|1116.4|34
1656485970000|2022-06-29 06:59:30|1121.84|1116.44|1120.78|1115.38|1121.84|1116.44|1120.66|1115.26|37
1656485980000|2022-06-29 06:59:40|1120.79|1115.39|1120.71|1115.31|1121.27|1115.87|1120.64|1115.24|34
1656485990000|2022-06-29 06:59:50|1120.81|1115.41|1120.43|1115.03|1120.83|1115.43|1120.18|1114.78|34
1656486000000|2022-06-29 07:00:00|1120.46|1115.06|1120.41|1115.01|1120.76|1115.36|1120.09|1114.69|38
1656486010000|2022-06-29 07:00:10|1120.35|1114.95|1120.19|1114.79|1120.72|1115.32|1120.19|1114.79|35
1656486020000|2022-06-29 07:00:20|1120.28|1114.88|1120.39|1114.99|1120.39|1114.99|1119.69|1114.29|36
1656486030000|2022-06-29 07:00:30|1120.4|1115|1119.74|1114.34|1120.47|1115.07|1119.74|1114.34|35
1656486040000|2022-06-29 07:00:40|1119.87|1114.47|1119.44|1114.04|1120.46|1115.06|1119.43|1114.03|35
1656486050000|2022-06-29 07:00:50|1119.49|1114.09|1119.85|1114.45|1119.85|1114.45|1119.29|1113.89|33
1656486060000|2022-06-29 07:01:00|1119.89|1114.49|1119.85|1114.45|1120.09|1114.69|1119.45|1114.05|38
1656486070000|2022-06-29 07:01:10|1119.83|1114.43|1119.85|1114.45|1120.11|1114.71|1119.79|1114.39|34
1656486080000|2022-06-29 07:01:20|1119.87|1114.47|1119.83|1114.43|1120.17|1114.77|1119.82|1114.42|35
1656486090000|2022-06-29 07:01:30|1119.84|1114.44|1118.29|1112.89|1119.99|1114.59|1118.29|1112.89|36
1656486100000|2022-06-29 07:01:40|1118.34|1112.94|1118.41|1113.01|1119.12|1113.72|1118.31|1112.91|36
1656486110000|2022-06-29 07:01:50|1118.39|1112.99|1118.5|1113.1|1118.84|1113.44|1118.39|1112.99|39
1656486120000|2022-06-29 07:02:00|1118.48|1113.08|1119.59|1114.19|1119.67|1114.27|1118.24|1112.84|38
1656486130000|2022-06-29 07:02:10|1119.66|1114.26|1122.51|1117.11|1122.51|1117.11|1119.66|1114.26|38
1656486140000|2022-06-29 07:02:20|1122.59|1117.19|1122.31|1116.91|1122.83|1117.43|1122.06|1116.66|40
1656486150000|2022-06-29 07:02:30|1122.2|1116.8|1122.31|1116.91|1122.54|1117.14|1121.8|1116.4|38
1656486160000|2022-06-29 07:02:40|1122.27|1116.87|1122.56|1117.16|1122.68|1117.28|1122.12|1116.72|40
1656486170000|2022-06-29 07:02:50|1122.5|1117.1|1121.42|1116.02|1122.8|1117.4|1121.36|1115.96|39
1656486180000|2022-06-29 07:03:00|1121.38|1115.98|1122.63|1117.23|1122.64|1117.24|1121.38|1115.98|34
1656486190000|2022-06-29 07:03:10|1122.62|1117.22|1123.44|1118.04|1123.61|1118.21|1122.51|1117.11|38
1656486200000|2022-06-29 07:03:20|1123.42|1118.02|1122.51|1117.11|1123.62|1118.22|1122.4|1117|38
1656486210000|2022-06-29 07:03:30|1122.56|1117.16|1122.39|1116.99|1123|1117.6|1122.39|1116.99|34
1656486220000|2022-06-29 07:03:40|1122.38|1116.98|1121.66|1116.26|1122.38|1116.98|1121.19|1115.79|38
1656486230000|2022-06-29 07:03:50|1121.68|1116.28|1121.02|1115.62|1121.98|1116.58|1121.02|1115.62|39
1656486240000|2022-06-29 07:04:00|1121.04|1115.64|1122.15|1116.75|1122.16|1116.76|1120.92|1115.52|31
1656486250000|2022-06-29 07:04:10|1122.16|1116.76|1122.82|1117.42|1122.82|1117.42|1122.16|1116.76|29
1656486260000|2022-06-29 07:04:20|1122.8|1117.4|1122.62|1117.22|1122.89|1117.49|1122.41|1117.01|35
1656486270000|2022-06-29 07:04:30|1122.64|1117.24|1122.9|1117.5|1122.93|1117.53|1122.46|1117.06|33
1656486280000|2022-06-29 07:04:40|1123.02|1117.62|1123.35|1117.95|1123.73|1118.33|1123.02|1117.62|36
1656486290000|2022-06-29 07:04:50|1123.4|1118|1123.97|1118.57|1123.99|1118.59|1123.39|1117.99|32
1656486300000|2022-06-29 07:05:00|1123.95|1118.55|1123.46|1118.06|1123.97|1118.57|1123.31|1117.91|37
1656486310000|2022-06-29 07:05:10|1123.49|1118.09|1123.64|1118.24|1123.91|1118.51|1123.44|1118.04|34
1656486320000|2022-06-29 07:05:20|1123.59|1118.19|1122.52|1117.12|1123.63|1118.23|1122.5|1117.1|35
1656486330000|2022-06-29 07:05:30|1122.54|1117.14|1123.26|1117.86|1123.26|1117.86|1122.54|1117.14|30
1656486340000|2022-06-29 07:05:40|1123.33|1117.93|1123.42|1118.02|1123.43|1118.03|1123.13|1117.73|36
1656486350000|2022-06-29 07:05:50|1123.35|1117.95|1123.75|1118.35|1123.75|1118.35|1123.3|1117.9|33
1656486360000|2022-06-29 07:06:00|1123.7|1118.3|1123.12|1117.72|1123.72|1118.32|1123.12|1117.72|35
1656486370000|2022-06-29 07:06:10|1123.14|1117.74|1123.27|1117.87|1123.42|1118.02|1123.1|1117.7|38
1656486380000|2022-06-29 07:06:20|1123.35|1117.95|1121.96|1116.56|1123.35|1117.95|1121.7|1116.3|34
1656486390000|2022-06-29 07:06:30|1121.98|1116.58|1122.75|1117.35|1122.77|1117.37|1121.86|1116.46|35
1656486400000|2022-06-29 07:06:40|1122.68|1117.28|1122.66|1117.26|1122.71|1117.31|1122.2|1116.8|37
1656486410000|2022-06-29 07:06:50|1122.7|1117.3|1123.1|1117.7|1123.13|1117.73|1122.63|1117.23|32
1656486420000|2022-06-29 07:07:00|1123.12|1117.72|1122.95|1117.55|1123.13|1117.73|1122.85|1117.45|36
1656486430000|2022-06-29 07:07:10|1122.9|1117.5|1123.23|1117.83|1123.27|1117.87|1122.71|1117.31|34
1656486440000|2022-06-29 07:07:20|1123.24|1117.84|1123.24|1117.84|1123.29|1117.89|1123.05|1117.65|30
1656486450000|2022-06-29 07:07:30|1123.29|1117.89|1122.87|1117.47|1123.36|1117.96|1122.84|1117.44|31
1656486460000|2022-06-29 07:07:40|1122.68|1117.28|1122.94|1117.54|1122.99|1117.59|1122.68|1117.28|31
1656486470000|2022-06-29 07:07:50|1122.97|1117.57|1122.3|1116.9|1123.25|1117.85|1122.3|1116.9|30
1656486480000|2022-06-29 07:08:00|1122.32|1116.92|1122.48|1117.08|1122.48|1117.08|1121.96|1116.56|29
1656486490000|2022-06-29 07:08:10|1122.45|1117.05|1121.54|1116.14|1122.5|1117.1|1121.52|1116.12|34
1656486500000|2022-06-29 07:08:20|1121.5|1116.1|1121.28|1115.88|1121.5|1116.1|1120.89|1115.49|32
1656486510000|2022-06-29 07:08:30|1121.3|1115.9|1121.88|1116.48|1121.89|1116.49|1121.3|1115.9|37
1656486520000|2022-06-29 07:08:40|1121.9|1116.5|1121.78|1116.38|1122.01|1116.61|1121.57|1116.17|28
1656486530000|2022-06-29 07:08:50|1121.82|1116.42|1122.35|1116.95|1122.47|1117.07|1121.73|1116.33|27
1656486540000|2022-06-29 07:09:00|1122.31|1116.91|1121.46|1116.06|1122.73|1117.33|1121.34|1115.94|37
1656486550000|2022-06-29 07:09:10|1121.6|1116.2|1121.13|1115.73|1121.75|1116.35|1120.96|1115.56|35
1656486560000|2022-06-29 07:09:20|1121.11|1115.71|1121|1115.6|1121.36|1115.96|1121|1115.6|32
1656486570000|2022-06-29 07:09:30|1120.99|1115.59|1120.95|1115.55|1121.09|1115.69|1120.74|1115.34|34
1656486580000|2022-06-29 07:09:40|1120.91|1115.51|1120.91|1115.51|1121.49|1116.09|1120.89|1115.49|30
1656486590000|2022-06-29 07:09:50|1120.93|1115.53|1120.63|1115.23|1121.15|1115.75|1120.63|1115.23|36
1656486600000|2022-06-29 07:10:00|1120.61|1115.21|1120.71|1115.31|1120.81|1115.41|1120.39|1114.99|34
1656486610000|2022-06-29 07:10:10|1120.75|1115.35|1121.17|1115.77|1121.33|1115.93|1120.75|1115.35|33
1656486620000|2022-06-29 07:10:20|1120.97|1115.57|1121.99|1116.59|1121.99|1116.59|1120.88|1115.48|26
1656486630000|2022-06-29 07:10:30|1121.98|1116.58|1122.26|1116.86|1122.6|1117.2|1121.98|1116.58|32
1656486640000|2022-06-29 07:10:40|1122.24|1116.84|1121.71|1116.31|1122.41|1117.01|1121.71|1116.31|33
1656486650000|2022-06-29 07:10:50|1121.61|1116.21|1121.79|1116.39|1122.03|1116.63|1121.44|1116.04|38
1656486660000|2022-06-29 07:11:00|1121.66|1116.26|1122.45|1117.05|1122.45|1117.05|1121.52|1116.12|34
1656486670000|2022-06-29 07:11:10|1122.33|1116.93|1122.49|1117.09|1122.74|1117.34|1122.28|1116.88|36
1656486680000|2022-06-29 07:11:20|1122.48|1117.08|1122.71|1117.31|1122.75|1117.35|1122.46|1117.06|27
1656486690000|2022-06-29 07:11:30|1122.74|1117.34|1122.36|1116.96|1122.74|1117.34|1122.26|1116.86|36
1656486700000|2022-06-29 07:11:40|1122.27|1116.87|1122.34|1116.94|1122.48|1117.08|1122.27|1116.87|26
1656486710000|2022-06-29 07:11:50|1122.23|1116.83|1122.06|1116.66|1122.23|1116.83|1121.76|1116.36|36
1656486720000|2022-06-29 07:12:00|1122.05|1116.65|1122.48|1117.08|1122.5|1117.1|1122|1116.6|30
1656486730000|2022-06-29 07:12:10|1122.49|1117.09|1122.71|1117.31|1122.73|1117.33|1122.13|1116.73|32
1656486740000|2022-06-29 07:12:20|1122.7|1117.3|1121.76|1116.36|1122.74|1117.34|1121.65|1116.25|35
1656486750000|2022-06-29 07:12:30|1121.77|1116.37|1121.01|1115.61|1121.77|1116.37|1121.01|1115.61|32
1656486760000|2022-06-29 07:12:40|1121|1115.6|1121.32|1115.92|1121.42|1116.02|1120.87|1115.47|38
1656486770000|2022-06-29 07:12:50|1121.3|1115.9|1121.58|1116.18|1121.83|1116.43|1121.3|1115.9|29
1656486780000|2022-06-29 07:13:00|1121.55|1116.15|1122.27|1116.87|1122.27|1116.87|1121.48|1116.08|31
1656486790000|2022-06-29 07:13:10|1122.41|1117.01|1122.17|1116.77|1122.52|1117.12|1122.03|1116.63|33
1656486800000|2022-06-29 07:13:20|1122.19|1116.79|1121.85|1116.45|1122.22|1116.82|1121.72|1116.32|35
1656486810000|2022-06-29 07:13:30|1121.87|1116.47|1121.97|1116.57|1121.98|1116.58|1121.81|1116.41|27
1656486820000|2022-06-29 07:13:40|1121.96|1116.56|1121.7|1116.3|1121.99|1116.59|1121.67|1116.27|31
1656486830000|2022-06-29 07:13:50|1121.67|1116.27|1121.27|1115.87|1121.7|1116.3|1121.27|1115.87|31
1656486840000|2022-06-29 07:14:00|1121.26|1115.86|1121.74|1116.34|1121.74|1116.34|1121.19|1115.79|27
1656486850000|2022-06-29 07:14:10|1121.72|1116.32|1123.02|1117.62|1123.03|1117.63|1121.72|1116.32|32
1656486860000|2022-06-29 07:14:20|1123|1117.6|1123.25|1117.85|1123.57|1118.17|1122.97|1117.57|33
1656486870000|2022-06-29 07:14:30|1123.28|1117.88|1122.98|1117.58|1123.64|1118.24|1122.98|1117.58|34
1656486880000|2022-06-29 07:14:40|1123.02|1117.62|1123.26|1117.86|1123.4|1118|1122.87|1117.47|35
1656486890000|2022-06-29 07:14:50|1123.25|1117.85|1123.53|1118.13|1123.61|1118.21|1123.25|1117.85|32
1656486900000|2022-06-29 07:15:00|1123.54|1118.14|1123.62|1118.22|1123.87|1118.47|1123.2|1117.8|30
1656486910000|2022-06-29 07:15:10|1123.8|1118.4|1123.55|1118.15|1124.12|1118.72|1123.45|1118.05|37
1656486920000|2022-06-29 07:15:20|1123.62|1118.22|1123.6|1118.2|1123.74|1118.34|1123.56|1118.16|36
1656486930000|2022-06-29 07:15:30|1123.72|1118.32|1124.91|1119.51|1125.09|1119.69|1123.69|1118.29|31
1656486940000|2022-06-29 07:15:40|1124.7|1119.3|1125.08|1119.68|1125.2|1119.8|1124.65|1119.25|33
1656486950000|2022-06-29 07:15:50|1125.09|1119.69|1125.03|1119.63|1125.31|1119.91|1124.94|1119.54|32
1656486960000|2022-06-29 07:16:00|1125.05|1119.65|1124.91|1119.51|1125.23|1119.83|1124.85|1119.45|36
1656486970000|2022-06-29 07:16:10|1124.96|1119.56|1125.58|1120.18|1125.58|1120.18|1124.96|1119.56|35
1656486980000|2022-06-29 07:16:20|1125.61|1120.21|1125.4|1120|1125.67|1120.27|1125.4|1120|38
1656486990000|2022-06-29 07:16:30|1125.45|1120.05|1124.91|1119.51|1125.45|1120.05|1124.89|1119.49|33
1656487000000|2022-06-29 07:16:40|1124.92|1119.52|1125.33|1119.93|1125.39|1119.99|1124.9|1119.5|39
1656487010000|2022-06-29 07:16:50|1125.38|1119.98|1126.01|1120.61|1126.05|1120.65|1125.38|1119.98|39
1656487020000|2022-06-29 07:17:00|1126|1120.6|1126.03|1120.63|1126.1|1120.7|1125.8|1120.4|36
1656487030000|2022-06-29 07:17:10|1125.91|1120.51|1126.89|1121.49|1127.1|1121.7|1125.86|1120.46|38
1656487040000|2022-06-29 07:17:20|1126.88|1121.48|1126.78|1121.38|1126.88|1121.48|1126.45|1121.05|38
1656487050000|2022-06-29 07:17:30|1126.84|1121.44|1126.2|1120.8|1126.9|1121.5|1126.2|1120.8|34
1656487060000|2022-06-29 07:17:40|1126.21|1120.81|1125.56|1120.16|1126.21|1120.81|1125.56|1120.16|34
1656487070000|2022-06-29 07:17:50|1125.65|1120.25|1125.48|1120.08|1125.68|1120.28|1125.24|1119.84|36
1656487080000|2022-06-29 07:18:00|1125.54|1120.14|1125.19|1119.79|1125.59|1120.19|1125.17|1119.77|30
1656487090000|2022-06-29 07:18:10|1125.2|1119.8|1125.78|1120.38|1126.1|1120.7|1125.2|1119.8|29
1656487100000|2022-06-29 07:18:20|1125.76|1120.36|1125.77|1120.37|1125.82|1120.42|1125.51|1120.11|35
1656487110000|2022-06-29 07:18:30|1125.81|1120.41|1124.91|1119.51|1125.81|1120.41|1124.91|1119.51|36
1656487120000|2022-06-29 07:18:40|1124.84|1119.44|1124.94|1119.54|1124.95|1119.55|1124.64|1119.24|30
1656487130000|2022-06-29 07:18:50|1124.95|1119.55|1125.16|1119.76|1125.27|1119.87|1124.87|1119.47|35
1656487140000|2022-06-29 07:19:00|1125.13|1119.73|1125.29|1119.89|1125.38|1119.98|1125.13|1119.73|33
1656487150000|2022-06-29 07:19:10|1125.3|1119.9|1125.26|1119.86|1125.48|1120.08|1125.11|1119.71|30
1656487160000|2022-06-29 07:19:20|1125.31|1119.91|1125.53|1120.13|1125.53|1120.13|1125.25|1119.85|29
1656487170000|2022-06-29 07:19:30|1125.5|1120.1|1125.65|1120.25|1125.85|1120.45|1125.45|1120.05|34
1656487180000|2022-06-29 07:19:40|1125.5|1120.1|1125.29|1119.89|1125.59|1120.19|1125.05|1119.65|34
1656487190000|2022-06-29 07:19:50|1125.25|1119.85|1124.95|1119.55|1125.27|1119.87|1124.89|1119.49|33
1656487200000|2022-06-29 07:20:00|1124.9|1119.5|1125.71|1120.31|1125.82|1120.42|1124.9|1119.5|35
1656487210000|2022-06-29 07:20:10|1125.61|1120.21|1125.35|1119.95|1125.64|1120.24|1125.23|1119.83|33
1656487220000|2022-06-29 07:20:20|1125.32|1119.92|1125.37|1119.97|1125.37|1119.97|1124.96|1119.56|33
1656487230000|2022-06-29 07:20:30|1125.35|1119.95|1125.25|1119.85|1125.35|1119.95|1125.11|1119.71|32
1656487240000|2022-06-29 07:20:40|1125.45|1120.05|1125.85|1120.45|1125.9|1120.5|1125.29|1119.89|27
1656487250000|2022-06-29 07:20:50|1125.99|1120.59|1125.92|1120.52|1126.27|1120.87|1125.83|1120.43|35
1656487260000|2022-06-29 07:21:00|1125.96|1120.56|1126.11|1120.71|1126.15|1120.75|1125.85|1120.45|34
1656487270000|2022-06-29 07:21:10|1126.12|1120.72|1125.76|1120.36|1126.16|1120.76|1125.49|1120.09|30
1656487280000|2022-06-29 07:21:20|1125.9|1120.5|1125.83|1120.43|1126.08|1120.68|1125.64|1120.24|32
1656487290000|2022-06-29 07:21:30|1125.81|1120.41|1126.23|1120.83|1126.33|1120.93|1125.77|1120.37|30
1656487300000|2022-06-29 07:21:40|1126.24|1120.84|1126.17|1120.77|1126.58|1121.18|1126.04|1120.64|29
1656487310000|2022-06-29 07:21:50|1126.11|1120.71|1126.14|1120.74|1126.25|1120.85|1126.05|1120.65|30
1656487320000|2022-06-29 07:22:00|1126.19|1120.79|1126.87|1121.47|1126.87|1121.47|1126.18|1120.78|33
1656487330000|2022-06-29 07:22:10|1126.93|1121.53|1126.9|1121.5|1127.3|1121.9|1126.77|1121.37|30
1656487340000|2022-06-29 07:22:20|1126.93|1121.53|1127.18|1121.78|1127.41|1122.01|1126.79|1121.39|30
1656487350000|2022-06-29 07:22:30|1127.23|1121.83|1127.19|1121.79|1127.58|1122.18|1126.96|1121.56|36
1656487360000|2022-06-29 07:22:40|1127.17|1121.77|1127.26|1121.86|1127.4|1122|1127.03|1121.63|36
1656487370000|2022-06-29 07:22:50|1127.25|1121.85|1127.2|1121.8|1127.27|1121.87|1127.08|1121.68|37
1656487380000|2022-06-29 07:23:00|1127.26|1121.86|1127.3|1121.9|1127.35|1121.95|1127.16|1121.76|30
1656487390000|2022-06-29 07:23:10|1127.28|1121.88|1127.12|1121.72|1127.31|1121.91|1126.99|1121.59|33
1656487400000|2022-06-29 07:23:20|1127.15|1121.75|1128.28|1122.88|1128.52|1123.12|1127.04|1121.64|35
1656487410000|2022-06-29 07:23:30|1128.22|1122.82|1128.33|1122.93|1128.44|1123.04|1128.02|1122.62|37
1656487420000|2022-06-29 07:23:40|1128.34|1122.94|1128.71|1123.31|1128.81|1123.41|1128.3|1122.9|35
1656487430000|2022-06-29 07:23:50|1128.7|1123.3|1127.88|1122.48|1128.7|1123.3|1127.76|1122.36|34
1656487440000|2022-06-29 07:24:00|1127.89|1122.49|1127.9|1122.5|1127.95|1122.55|1127.7|1122.3|35
1656487450000|2022-06-29 07:24:10|1128.02|1122.62|1128.25|1122.85|1128.27|1122.87|1128.02|1122.62|35
1656487460000|2022-06-29 07:24:20|1128.2|1122.8|1128.39|1122.99|1128.61|1123.21|1128.2|1122.8|32
1656487470000|2022-06-29 07:24:30|1128.42|1123.02|1128.04|1122.64|1128.42|1123.02|1128.04|1122.64|31
1656487480000|2022-06-29 07:24:40|1127.98|1122.58|1128.26|1122.86|1128.28|1122.88|1127.95|1122.55|33
1656487490000|2022-06-29 07:24:50|1128.3|1122.9|1128.06|1122.66|1128.3|1122.9|1128.06|1122.66|25
1656487500000|2022-06-29 07:25:00|1128.08|1122.68|1127.69|1122.29|1128.08|1122.68|1127.53|1122.13|36
1656487510000|2022-06-29 07:25:10|1127.71|1122.31|1127.64|1122.24|1127.71|1122.31|1127.26|1121.86|33
1656487520000|2022-06-29 07:25:20|1127.62|1122.22|1128.57|1123.17|1128.57|1123.17|1127.62|1122.22|35
1656487530000|2022-06-29 07:25:30|1128.58|1123.18|1128.06|1122.66|1128.65|1123.25|1128.06|1122.66|32
1656487540000|2022-06-29 07:25:40|1128.03|1122.63|1128.19|1122.79|1128.23|1122.83|1127.77|1122.37|32
1656487550000|2022-06-29 07:25:50|1128.15|1122.75|1128.31|1122.91|1128.48|1123.08|1128.05|1122.65|35
1656487560000|2022-06-29 07:26:00|1128.3|1122.9|1128.19|1122.79|1128.53|1123.13|1128.19|1122.79|34
1656487570000|2022-06-29 07:26:10|1128.12|1122.72|1128.16|1122.76|1128.24|1122.84|1128.05|1122.65|27
1656487580000|2022-06-29 07:26:20|1128.24|1122.84|1128.48|1123.08|1128.48|1123.08|1128.11|1122.71|28
1656487590000|2022-06-29 07:26:30|1128.51|1123.11|1128.94|1123.54|1128.99|1123.59|1128.51|1123.11|31
1656487600000|2022-06-29 07:26:40|1128.91|1123.51|1128.85|1123.45|1128.99|1123.59|1128.8|1123.4|33
1656487610000|2022-06-29 07:26:50|1128.79|1123.39|1128.9|1123.5|1128.9|1123.5|1128.65|1123.25|29
1656487620000|2022-06-29 07:27:00|1128.89|1123.49|1128.4|1123|1128.93|1123.53|1128.4|1123|31
1656487630000|2022-06-29 07:27:10|1128.37|1122.97|1128.63|1123.23|1128.88|1123.48|1127.86|1122.46|37
1656487640000|2022-06-29 07:27:20|1128.64|1123.24|1128.66|1123.26|1128.78|1123.38|1128.51|1123.11|32
1656487650000|2022-06-29 07:27:30|1128.62|1123.22|1128.3|1122.9|1128.63|1123.23|1128.09|1122.69|30
1656487660000|2022-06-29 07:27:40|1128.29|1122.89|1128.1|1122.7|1128.3|1122.9|1127.92|1122.52|31
1656487670000|2022-06-29 07:27:50|1128.09|1122.69|1128.09|1122.69|1128.16|1122.76|1127.92|1122.52|34
1656487680000|2022-06-29 07:28:00|1128.06|1122.66|1128.54|1123.14|1128.55|1123.15|1127.89|1122.49|29
1656487690000|2022-06-29 07:28:10|1128.55|1123.15|1128.44|1123.04|1128.6|1123.2|1128.22|1122.82|31
1656487700000|2022-06-29 07:28:20|1128.41|1123.01|1130.13|1124.73|1130.13|1124.73|1128.41|1123.01|35
1656487710000|2022-06-29 07:28:30|1130.14|1124.74|1129.71|1124.31|1130.49|1125.09|1129.63|1124.23|36
1656487720000|2022-06-29 07:28:40|1129.7|1124.3|1129.69|1124.29|1129.89|1124.49|1129.51|1124.11|31
1656487730000|2022-06-29 07:28:50|1129.7|1124.3|1129.48|1124.08|1129.7|1124.3|1129.31|1123.91|33
1656487740000|2022-06-29 07:29:00|1129.41|1124.01|1129.3|1123.9|1129.51|1124.11|1129.26|1123.86|34
1656487750000|2022-06-29 07:29:10|1129.32|1123.92|1129.33|1123.93|1129.4|1124|1129.07|1123.67|28
1656487760000|2022-06-29 07:29:20|1129.26|1123.86|1129.24|1123.84|1129.42|1124.02|1129.18|1123.78|27
1656487770000|2022-06-29 07:29:30|1129.29|1123.89|1129.48|1124.08|1129.53|1124.13|1129.29|1123.89|24
1656487780000|2022-06-29 07:29:40|1129.47|1124.07|1130.03|1124.63|1130.03|1124.63|1129.47|1124.07|32
1656487790000|2022-06-29 07:29:50|1130.01|1124.61|1129.97|1124.57|1130.07|1124.67|1129.73|1124.33|33
1656487800000|2022-06-29 07:30:00|1129.93|1124.53|1129.46|1124.06|1129.93|1124.53|1129.19|1123.79|34
1656487810000|2022-06-29 07:30:10|1129.58|1124.18|1128.89|1123.49|1129.66|1124.26|1128.89|1123.49|36
1656487820000|2022-06-29 07:30:20|1128.81|1123.41|1128.8|1123.4|1128.82|1123.42|1128.44|1123.04|32
1656487830000|2022-06-29 07:30:30|1128.76|1123.36|1128.73|1123.33|1128.94|1123.54|1128.58|1123.18|36
1656487840000|2022-06-29 07:30:40|1128.7|1123.3|1128.6|1123.2|1128.87|1123.47|1128.42|1123.02|35
1656487850000|2022-06-29 07:30:50|1128.64|1123.24|1128.58|1123.18|1128.7|1123.3|1128.47|1123.07|31
1656487860000|2022-06-29 07:31:00|1128.55|1123.15|1128.57|1123.17|1128.64|1123.24|1128.51|1123.11|25
1656487870000|2022-06-29 07:31:10|1128.55|1123.15|1128.6|1123.2|1128.62|1123.22|1128.45|1123.05|22
1656487880000|2022-06-29 07:31:20|1128.59|1123.19|1128.63|1123.23|1128.7|1123.3|1128.2|1122.8|32
1656487890000|2022-06-29 07:31:30|1128.62|1123.22|1128.33|1122.93|1128.67|1123.27|1128.23|1122.83|34
1656487900000|2022-06-29 07:31:40|1128.25|1122.85|1127.74|1122.34|1128.25|1122.85|1127.68|1122.28|31
1656487910000|2022-06-29 07:31:50|1127.77|1122.37|1128.29|1122.89|1128.45|1123.05|1127.75|1122.35|36
1656487920000|2022-06-29 07:32:00|1128.31|1122.91|1128.86|1123.46|1128.93|1123.53|1128.2|1122.8|31
1656487930000|2022-06-29 07:32:10|1128.81|1123.41|1129.07|1123.67|1129.11|1123.71|1128.74|1123.34|29
1656487940000|2022-06-29 07:32:20|1129.17|1123.77|1128.87|1123.47|1129.17|1123.77|1128.83|1123.43|24
1656487950000|2022-06-29 07:32:30|1128.91|1123.51|1129.04|1123.64|1129.14|1123.74|1128.9|1123.5|29
1656487960000|2022-06-29 07:32:40|1129.07|1123.67|1128.95|1123.55|1129.07|1123.67|1128.89|1123.49|28
1656487970000|2022-06-29 07:32:50|1128.93|1123.53|1129|1123.6|1129.11|1123.71|1128.91|1123.51|29
1656487980000|2022-06-29 07:33:00|1129.03|1123.63|1129.6|1124.2|1129.85|1124.45|1128.93|1123.53|36
1656487990000|2022-06-29 07:33:10|1129.47|1124.07|1129.7|1124.3|1129.9|1124.5|1129.47|1124.07|36
1656488000000|2022-06-29 07:33:20|1129.78|1124.38|1129.58|1124.18|1129.81|1124.41|1129.38|1123.98|35
1656488010000|2022-06-29 07:33:30|1129.59|1124.19|1130.5|1125.1|1130.55|1125.15|1129.54|1124.14|35
1656488020000|2022-06-29 07:33:40|1130.45|1125.05|1131.64|1126.24|1132.2|1126.8|1130.45|1125.05|38
1656488030000|2022-06-29 07:33:50|1131.71|1126.31|1131.46|1126.06|1131.8|1126.4|1131.35|1125.95|34
1656488040000|2022-06-29 07:34:00|1131.44|1126.04|1131.14|1125.74|1131.59|1126.19|1130.99|1125.59|35
1656488050000|2022-06-29 07:34:10|1131.1|1125.7|1131.39|1125.99|1131.39|1125.99|1131.07|1125.67|31
1656488060000|2022-06-29 07:34:20|1131.53|1126.13|1131.72|1126.32|1131.92|1126.52|1131.32|1125.92|35
1656488070000|2022-06-29 07:34:30|1131.73|1126.33|1131.32|1125.92|1131.83|1126.43|1131.31|1125.91|29
1656488080000|2022-06-29 07:34:40|1131.36|1125.96|1131.13|1125.73|1131.44|1126.04|1131.04|1125.64|35
1656488090000|2022-06-29 07:34:50|1131.14|1125.74|1130.87|1125.47|1131.17|1125.77|1130.87|1125.47|29
1656488100000|2022-06-29 07:35:00|1130.9|1125.5|1130.97|1125.57|1131.11|1125.71|1130.79|1125.39|34
1656488110000|2022-06-29 07:35:10|1130.99|1125.59|1130.85|1125.45|1131|1125.6|1130.58|1125.18|29
1656488120000|2022-06-29 07:35:20|1130.91|1125.51|1130.86|1125.46|1131.12|1125.72|1130.84|1125.44|33
1656488130000|2022-06-29 07:35:30|1130.85|1125.45|1130.07|1124.67|1130.87|1125.47|1130.07|1124.67|32
1656488140000|2022-06-29 07:35:40|1130.02|1124.62|1130.14|1124.74|1130.14|1124.74|1129.79|1124.39|27
1656488150000|2022-06-29 07:35:50|1130.1|1124.7|1130.02|1124.62|1130.11|1124.71|1129.69|1124.29|30
1656488160000|2022-06-29 07:36:00|1130.04|1124.64|1129.75|1124.35|1130.09|1124.69|1129.67|1124.27|35
1656488170000|2022-06-29 07:36:10|1129.82|1124.42|1129.8|1124.4|1129.93|1124.53|1129.73|1124.33|33
1656488180000|2022-06-29 07:36:20|1129.71|1124.31|1130.4|1125|1130.44|1125.04|1129.71|1124.31|36
1656488190000|2022-06-29 07:36:30|1130.42|1125.02|1130.98|1125.58|1131.04|1125.64|1130.37|1124.97|29
1656488200000|2022-06-29 07:36:40|1130.96|1125.56|1130.87|1125.47|1130.99|1125.59|1130.66|1125.26|32
1656488210000|2022-06-29 07:36:50|1130.94|1125.54|1131.25|1125.85|1131.64|1126.24|1130.94|1125.54|33
1656488220000|2022-06-29 07:37:00|1131.24|1125.84|1130.78|1125.38|1131.34|1125.94|1130.76|1125.36|35
1656488230000|2022-06-29 07:37:10|1130.58|1125.18|1130.53|1125.13|1130.64|1125.24|1130.53|1125.13|31
1656488240000|2022-06-29 07:37:20|1130.54|1125.14|1130.59|1125.19|1130.6|1125.2|1130.4|1125|24
1656488250000|2022-06-29 07:37:30|1130.62|1125.22|1130.32|1124.92|1130.7|1125.3|1130.31|1124.91|21
1656488260000|2022-06-29 07:37:40|1130.41|1125.01|1130.53|1125.13|1130.56|1125.16|1130.41|1125.01|25
1656488270000|2022-06-29 07:37:50|1130.48|1125.08|1130.62|1125.22|1130.77|1125.37|1130.48|1125.08|30
1656488280000|2022-06-29 07:38:00|1130.61|1125.21|1130.45|1125.05|1130.63|1125.23|1130.29|1124.89|31
1656488290000|2022-06-29 07:38:10|1130.49|1125.09|1130.93|1125.53|1131.15|1125.75|1130.49|1125.09|28
1656488300000|2022-06-29 07:38:20|1130.94|1125.54|1131.43|1126.03|1131.53|1126.13|1130.93|1125.53|31
1656488310000|2022-06-29 07:38:30|1131.44|1126.04|1131.31|1125.91|1131.55|1126.15|1131.15|1125.75|33
1656488320000|2022-06-29 07:38:40|1131.34|1125.94|1130.99|1125.59|1131.34|1125.94|1130.97|1125.57|28
1656488330000|2022-06-29 07:38:50|1131.04|1125.64|1131.12|1125.72|1131.12|1125.72|1130.85|1125.45|32
1656488340000|2022-06-29 07:39:00|1131.14|1125.74|1131.24|1125.84|1131.34|1125.94|1131.14|1125.74|31
1656488350000|2022-06-29 07:39:10|1131.23|1125.83|1131.41|1126.01|1131.43|1126.03|1131.13|1125.73|31
1656488360000|2022-06-29 07:39:20|1131.39|1125.99|1131.75|1126.35|1131.75|1126.35|1131.27|1125.87|25
1656488370000|2022-06-29 07:39:30|1131.74|1126.34|1130.78|1125.38|1131.82|1126.42|1130.78|1125.38|28
1656488380000|2022-06-29 07:39:40|1130.71|1125.31|1130.67|1125.27|1130.85|1125.45|1130.52|1125.12|30
1656488390000|2022-06-29 07:39:50|1130.68|1125.28|1130.56|1125.16|1130.72|1125.32|1130.53|1125.13|33
1656488400000|2022-06-29 07:40:00|1130.57|1125.17|1130.29|1124.89|1130.78|1125.38|1130.27|1124.87|26
1656488410000|2022-06-29 07:40:10|1130.3|1124.9|1130.28|1124.88|1130.4|1125|1130.26|1124.86|26
1656488420000|2022-06-29 07:40:20|1130.27|1124.87|1130.27|1124.87|1130.27|1124.87|1129.81|1124.41|27
1656488430000|2022-06-29 07:40:30|1130.42|1125.02|1130.25|1124.85|1130.42|1125.02|1130.21|1124.81|33
1656488440000|2022-06-29 07:40:40|1130.23|1124.83|1131.35|1125.95|1131.35|1125.95|1130.2|1124.8|32
1656488450000|2022-06-29 07:40:50|1131.37|1125.97|1131.39|1125.99|1131.68|1126.28|1131.25|1125.85|34
1656488460000|2022-06-29 07:41:00|1131.43|1126.03|1131.07|1125.67|1131.48|1126.08|1130.87|1125.47|33
1656488470000|2022-06-29 07:41:10|1131.12|1125.72|1131.12|1125.72|1131.18|1125.78|1130.92|1125.52|30
1656488480000|2022-06-29 07:41:20|1131.06|1125.66|1130.81|1125.41|1131.06|1125.66|1130.71|1125.31|32
1656488490000|2022-06-29 07:41:30|1130.87|1125.47|1130.84|1125.44|1130.92|1125.52|1130.71|1125.31|36
1656488500000|2022-06-29 07:41:40|1130.87|1125.47|1130.86|1125.46|1130.96|1125.56|1130.74|1125.34|32
1656488510000|2022-06-29 07:41:50|1130.58|1125.18|1130.6|1125.2|1130.64|1125.24|1130.49|1125.09|23
1656488520000|2022-06-29 07:42:00|1130.61|1125.21|1130.94|1125.54|1131.02|1125.62|1130.55|1125.15|32
1656488530000|2022-06-29 07:42:10|1130.99|1125.59|1130.9|1125.5|1131.06|1125.66|1130.73|1125.33|27
1656488540000|2022-06-29 07:42:20|1130.97|1125.57|1130.9|1125.5|1131|1125.6|1130.85|1125.45|25
1656488550000|2022-06-29 07:42:30|1130.83|1125.43|1130.77|1125.37|1130.83|1125.43|1130.71|1125.31|27
1656488560000|2022-06-29 07:42:40|1130.75|1125.35|1130.63|1125.23|1130.75|1125.35|1130.55|1125.15|28
1656488570000|2022-06-29 07:42:50|1130.64|1125.24|1130.57|1125.17|1130.64|1125.24|1130.46|1125.06|26
1656488580000|2022-06-29 07:43:00|1130.59|1125.19|1130.79|1125.39|1130.79|1125.39|1130.49|1125.09|21
1656488590000|2022-06-29 07:43:10|1130.82|1125.42|1130.79|1125.39|1130.83|1125.43|1130.71|1125.31|22
1656488600000|2022-06-29 07:43:20|1130.76|1125.36|1130.31|1124.91|1130.79|1125.39|1130.29|1124.89|22
1656488610000|2022-06-29 07:43:30|1130.38|1124.98|1130.26|1124.86|1130.44|1125.04|1130.26|1124.86|29
1656488620000|2022-06-29 07:43:40|1130.27|1124.87|1129.54|1124.14|1130.33|1124.93|1129.5|1124.1|35
1656488630000|2022-06-29 07:43:50|1129.51|1124.11|1129.4|1124|1129.51|1124.11|1129.07|1123.67|27
1656488640000|2022-06-29 07:44:00|1129.42|1124.02|1129.92|1124.52|1129.95|1124.55|1129.33|1123.93|31
1656488650000|2022-06-29 07:44:10|1129.94|1124.54|1130.9|1125.5|1130.9|1125.5|1129.94|1124.54|33
1656488660000|2022-06-29 07:44:20|1130.85|1125.45|1130.47|1125.07|1130.87|1125.47|1130.45|1125.05|33
1656488670000|2022-06-29 07:44:30|1130.46|1125.06|1130.55|1125.15|1130.6|1125.2|1130.46|1125.06|20
1656488680000|2022-06-29 07:44:40|1130.56|1125.16|1130.53|1125.13|1130.66|1125.26|1130.42|1125.02|31
1656488690000|2022-06-29 07:44:50|1130.5|1125.1|1130.42|1125.02|1130.55|1125.15|1130.38|1124.98|29
1656488700000|2022-06-29 07:45:00|1130.49|1125.09|1130.27|1124.87|1130.93|1125.53|1130.15|1124.75|34
1656488710000|2022-06-29 07:45:10|1130.38|1124.98|1129.82|1124.42|1130.38|1124.98|1129.6|1124.2|39
1656488720000|2022-06-29 07:45:20|1129.83|1124.43|1130.94|1125.54|1130.94|1125.54|1129.58|1124.18|34
1656488730000|2022-06-29 07:45:30|1131.01|1125.61|1130.82|1125.42|1131.34|1125.94|1130.82|1125.42|31
1656488740000|2022-06-29 07:45:40|1130.75|1125.35|1131.34|1125.94|1131.63|1126.23|1130.69|1125.29|27
1656488750000|2022-06-29 07:45:50|1131.41|1126.01|1133.06|1127.66|1133.06|1127.66|1131.37|1125.97|36
1656488760000|2022-06-29 07:46:00|1133|1127.6|1131.95|1126.55|1133.12|1127.72|1131.83|1126.43|39
1656488770000|2022-06-29 07:46:10|1131.84|1126.44|1131.74|1126.34|1132.12|1126.72|1131.67|1126.27|37
1656488780000|2022-06-29 07:46:20|1131.72|1126.32|1131.78|1126.38|1131.94|1126.54|1131.58|1126.18|38
1656488790000|2022-06-29 07:46:30|1131.84|1126.44|1132.13|1126.73|1132.21|1126.81|1131.74|1126.34|34
1656488800000|2022-06-29 07:46:40|1132.21|1126.81|1132.07|1126.67|1132.21|1126.81|1131.71|1126.31|36
1656488810000|2022-06-29 07:46:50|1132.06|1126.66|1132.57|1127.17|1132.58|1127.18|1131.83|1126.43|33
1656488820000|2022-06-29 07:47:00|1132.49|1127.09|1132.37|1126.97|1132.54|1127.14|1132.12|1126.72|34
1656488830000|2022-06-29 07:47:10|1132.32|1126.92|1132.16|1126.76|1132.46|1127.06|1132.1|1126.7|36
1656488840000|2022-06-29 07:47:20|1132.08|1126.68|1131.42|1126.02|1132.16|1126.76|1131.41|1126.01|32
1656488850000|2022-06-29 07:47:30|1131.43|1126.03|1131.47|1126.07|1131.49|1126.09|1131.21|1125.81|34
1656488860000|2022-06-29 07:47:40|1131.46|1126.06|1131.24|1125.84|1131.57|1126.17|1131.21|1125.81|30
1656488870000|2022-06-29 07:47:50|1131.25|1125.85|1131.04|1125.64|1131.25|1125.85|1130.92|1125.52|34
1656488880000|2022-06-29 07:48:00|1131.12|1125.72|1131.04|1125.64|1131.17|1125.77|1130.98|1125.58|29
1656488890000|2022-06-29 07:48:10|1131.03|1125.63|1131.81|1126.41|1131.84|1126.44|1131.01|1125.61|35
1656488900000|2022-06-29 07:48:20|1131.85|1126.45|1131.51|1126.11|1131.85|1126.45|1131.31|1125.91|30
1656488910000|2022-06-29 07:48:30|1131.57|1126.17|1131.73|1126.33|1131.8|1126.4|1131.4|1126|32
1656488920000|2022-06-29 07:48:40|1131.74|1126.34|1131.45|1126.05|1131.74|1126.34|1131.4|1126|32
1656488930000|2022-06-29 07:48:50|1131.39|1125.99|1131.28|1125.88|1131.4|1126|1131.22|1125.82|27
1656488940000|2022-06-29 07:49:00|1131.31|1125.91|1131.59|1126.19|1131.63|1126.23|1131.27|1125.87|29
1656488950000|2022-06-29 07:49:10|1131.64|1126.24|1131.55|1126.15|1132.17|1126.77|1131.55|1126.15|37
1656488960000|2022-06-29 07:49:20|1131.61|1126.21|1131.89|1126.49|1131.91|1126.51|1131.6|1126.2|25
1656488970000|2022-06-29 07:49:30|1131.88|1126.48|1132.3|1126.9|1132.3|1126.9|1131.88|1126.48|25
1656488980000|2022-06-29 07:49:40|1132.34|1126.94|1132.24|1126.84|1132.45|1127.05|1132.12|1126.72|33
1656488990000|2022-06-29 07:49:50|1132.28|1126.88|1131.87|1126.47|1132.4|1127|1131.84|1126.44|32
1656489000000|2022-06-29 07:50:00|1131.86|1126.46|1132.05|1126.65|1132.14|1126.74|1131.84|1126.44|32
1656489010000|2022-06-29 07:50:10|1131.98|1126.58|1131.89|1126.49|1132.17|1126.77|1131.89|1126.49|31
1656489020000|2022-06-29 07:50:20|1131.85|1126.45|1130.91|1125.51|1132.05|1126.65|1130.75|1125.35|31
1656489030000|2022-06-29 07:50:30|1130.75|1125.35|1131.94|1126.54|1131.96|1126.56|1130.75|1125.35|30
1656489040000|2022-06-29 07:50:40|1132.03|1126.63|1131.69|1126.29|1132.17|1126.77|1131.69|1126.29|34
1656489050000|2022-06-29 07:50:50|1131.77|1126.37|1131.52|1126.12|1131.77|1126.37|1131.46|1126.06|34
1656489060000|2022-06-29 07:51:00|1131.51|1126.11|1131.41|1126.01|1131.52|1126.12|1131.36|1125.96|31
1656489070000|2022-06-29 07:51:10|1131.37|1125.97|1131.71|1126.31|1131.89|1126.49|1131.37|1125.97|33
1656489080000|2022-06-29 07:51:20|1131.72|1126.32|1131.72|1126.32|1131.78|1126.38|1131.54|1126.14|33
1656489090000|2022-06-29 07:51:30|1131.73|1126.33|1131.4|1126|1131.89|1126.49|1131.37|1125.97|35
1656489100000|2022-06-29 07:51:40|1131.42|1126.02|1131.57|1126.17|1131.59|1126.19|1131.28|1125.88|29
1656489110000|2022-06-29 07:51:50|1131.58|1126.18|1131.36|1125.96|1131.6|1126.2|1131.33|1125.93|33
1656489120000|2022-06-29 07:52:00|1131.37|1125.97|1131.03|1125.63|1131.37|1125.97|1131.01|1125.61|29
1656489130000|2022-06-29 07:52:10|1131.28|1125.88|1131.21|1125.81|1131.35|1125.95|1131.1|1125.7|32
1656489140000|2022-06-29 07:52:20|1131.23|1125.83|1131.16|1125.76|1131.24|1125.84|1131.13|1125.73|20
1656489150000|2022-06-29 07:52:30|1131.18|1125.78|1131.21|1125.81|1131.21|1125.81|1131.06|1125.66|28
1656489160000|2022-06-29 07:52:40|1131.2|1125.8|1130.96|1125.56|1131.32|1125.92|1130.96|1125.56|30
1656489170000|2022-06-29 07:52:50|1130.94|1125.54|1130.86|1125.46|1130.94|1125.54|1130.7|1125.3|31
1656489180000|2022-06-29 07:53:00|1130.84|1125.44|1131.07|1125.67|1131.07|1125.67|1130.78|1125.38|28
1656489190000|2022-06-29 07:53:10|1131.04|1125.64|1131.28|1125.88|1131.29|1125.89|1131.04|1125.64|28
1656489200000|2022-06-29 07:53:20|1131.27|1125.87|1131.21|1125.81|1131.3|1125.9|1131.07|1125.67|34
1656489210000|2022-06-29 07:53:30|1131.19|1125.79|1131.19|1125.79|1131.25|1125.85|1130.9|1125.5|25
1656489220000|2022-06-29 07:53:40|1131.08|1125.68|1131.09|1125.69|1131.27|1125.87|1130.97|1125.57|27
1656489230000|2022-06-29 07:53:50|1131.08|1125.68|1131.22|1125.82|1131.23|1125.83|1131.02|1125.62|20
1656489240000|2022-06-29 07:54:00|1131.21|1125.81|1131.13|1125.73|1131.21|1125.81|1131.1|1125.7|30
1656489250000|2022-06-29 07:54:10|1131.12|1125.72|1130.76|1125.36|1131.19|1125.79|1130.76|1125.36|28
1656489260000|2022-06-29 07:54:20|1130.77|1125.37|1130.98|1125.58|1130.99|1125.59|1130.67|1125.27|30
1656489270000|2022-06-29 07:54:30|1130.97|1125.57|1131.37|1125.97|1131.62|1126.22|1130.9|1125.5|32
1656489280000|2022-06-29 07:54:40|1131.36|1125.96|1131.16|1125.76|1131.4|1126|1131.03|1125.63|29
1656489290000|2022-06-29 07:54:50|1131.17|1125.77|1131.68|1126.28|1131.98|1126.58|1131.17|1125.77|27
1656489300000|2022-06-29 07:55:00|1131.64|1126.24|1131.56|1126.16|1131.77|1126.37|1131.48|1126.08|34
1656489310000|2022-06-29 07:55:10|1131.54|1126.14|1131.24|1125.84|1131.61|1126.21|1131.15|1125.75|30
1656489320000|2022-06-29 07:55:20|1131.23|1125.83|1131.39|1125.99|1131.42|1126.02|1131.16|1125.76|28
1656489330000|2022-06-29 07:55:30|1131.38|1125.98|1131.33|1125.93|1131.41|1126.01|1131.23|1125.83|25
1656489340000|2022-06-29 07:55:40|1131.32|1125.92|1131.93|1126.53|1131.99|1126.59|1131.32|1125.92|29
1656489350000|2022-06-29 07:55:50|1131.95|1126.55|1131.64|1126.24|1131.95|1126.55|1131.61|1126.21|16
1656489360000|2022-06-29 07:56:00|1131.63|1126.23|1131.59|1126.19|1131.74|1126.34|1131.42|1126.02|34
1656489370000|2022-06-29 07:56:10|1131.6|1126.2|1131.95|1126.55|1131.95|1126.55|1131.53|1126.13|21
1656489380000|2022-06-29 07:56:20|1131.98|1126.58|1132.04|1126.64|1132.28|1126.88|1131.85|1126.45|26
1656489390000|2022-06-29 07:56:30|1132.01|1126.61|1132.22|1126.82|1132.25|1126.85|1131.96|1126.56|28
1656489400000|2022-06-29 07:56:40|1132.18|1126.78|1131.96|1126.56|1132.21|1126.81|1131.96|1126.56|24
1656489410000|2022-06-29 07:56:50|1132|1126.6|1132.47|1127.07|1132.47|1127.07|1131.97|1126.57|31
1656489420000|2022-06-29 07:57:00|1132.48|1127.08|1132.47|1127.07|1132.52|1127.12|1132.38|1126.98|21
1656489430000|2022-06-29 07:57:10|1132.49|1127.09|1132.55|1127.15|1132.55|1127.15|1132.2|1126.8|33
1656489440000|2022-06-29 07:57:20|1132.65|1127.25|1133.16|1127.76|1133.16|1127.76|1132.65|1127.25|27
1656489450000|2022-06-29 07:57:30|1133.29|1127.89|1132.65|1127.25|1133.42|1128.02|1132.63|1127.23|31
1656489460000|2022-06-29 07:57:40|1132.67|1127.27|1132.95|1127.55|1132.97|1127.57|1132.53|1127.13|33
1656489470000|2022-06-29 07:57:50|1132.94|1127.54|1132.91|1127.51|1132.94|1127.54|1132.74|1127.34|27
1656489480000|2022-06-29 07:58:00|1132.83|1127.43|1132.62|1127.22|1133.09|1127.69|1132.6|1127.2|35
1656489490000|2022-06-29 07:58:10|1132.64|1127.24|1132.32|1126.92|1132.64|1127.24|1132.32|1126.92|34
1656489500000|2022-06-29 07:58:20|1132.34|1126.94|1131.99|1126.59|1132.43|1127.03|1131.99|1126.59|28
1656489510000|2022-06-29 07:58:30|1131.95|1126.55|1131.91|1126.51|1132.13|1126.73|1131.78|1126.38|33
1656489520000|2022-06-29 07:58:40|1131.93|1126.53|1131.76|1126.36|1131.99|1126.59|1131.76|1126.36|29
1656489530000|2022-06-29 07:58:50|1131.74|1126.34|1131.62|1126.22|1131.74|1126.34|1131.31|1125.91|29
1656489540000|2022-06-29 07:59:00|1131.6|1126.2|1131.59|1126.19|1131.66|1126.26|1131.36|1125.96|30
1656489550000|2022-06-29 07:59:10|1131.62|1126.22|1131.38|1125.98|1131.62|1126.22|1131.32|1125.92|31
1656489560000|2022-06-29 07:59:20|1131.36|1125.96|1131.06|1125.66|1131.38|1125.98|1131.06|1125.66|35
1656489570000|2022-06-29 07:59:30|1131.25|1125.85|1131.61|1126.21|1131.61|1126.21|1131.17|1125.77|35
1656489580000|2022-06-29 07:59:40|1131.63|1126.23|1131.62|1126.22|1131.72|1126.32|1131.45|1126.05|34
1656489590000|2022-06-29 07:59:50|1131.63|1126.23|1131.59|1126.19|1131.67|1126.27|1131.51|1126.11|30
1656489600000|2022-06-29 08:00:00|1131.65|1126.25|1131.54|1126.14|1131.71|1126.31|1131.52|1126.12|30
1656489610000|2022-06-29 08:00:10|1131.61|1126.21|1131.04|1125.64|1131.66|1126.26|1130.91|1125.51|37
1656489620000|2022-06-29 08:00:20|1131.05|1125.65|1130.91|1125.51|1131.33|1125.93|1130.91|1125.51|28
1656489630000|2022-06-29 08:00:30|1130.85|1125.45|1130.61|1125.21|1131.05|1125.65|1130.61|1125.21|33
1656489640000|2022-06-29 08:00:40|1130.62|1125.22|1130.92|1125.52|1131|1125.6|1130.58|1125.18|36
1656489650000|2022-06-29 08:00:50|1130.94|1125.54|1130.79|1125.39|1130.95|1125.55|1130.65|1125.25|30
1656489660000|2022-06-29 08:01:00|1130.81|1125.41|1130.64|1125.24|1130.89|1125.49|1130.64|1125.24|32
1656489670000|2022-06-29 08:01:10|1130.68|1125.28|1131.15|1125.75|1131.19|1125.79|1130.62|1125.22|26
1656489680000|2022-06-29 08:01:20|1131.16|1125.76|1130.71|1125.31|1131.16|1125.76|1130.68|1125.28|30
1656489690000|2022-06-29 08:01:30|1130.69|1125.29|1130.73|1125.33|1130.86|1125.46|1130.62|1125.22|32
1656489700000|2022-06-29 08:01:40|1130.71|1125.31|1130.66|1125.26|1130.72|1125.32|1130.49|1125.09|30
1656489710000|2022-06-29 08:01:50|1130.69|1125.29|1130.65|1125.25|1130.85|1125.45|1130.65|1125.25|29
1656489720000|2022-06-29 08:02:00|1130.66|1125.26|1130.79|1125.39|1131.13|1125.73|1130.66|1125.26|31
1656489730000|2022-06-29 08:02:10|1130.8|1125.4|1131|1125.6|1131.03|1125.63|1130.69|1125.29|34
1656489740000|2022-06-29 08:02:20|1131.03|1125.63|1130.56|1125.16|1131.06|1125.66|1130.56|1125.16|25
1656489750000|2022-06-29 08:02:30|1130.57|1125.17|1130.82|1125.42|1130.86|1125.46|1130.43|1125.03|27
1656489760000|2022-06-29 08:02:40|1130.77|1125.37|1130.88|1125.48|1130.89|1125.49|1130.67|1125.27|31
1656489770000|2022-06-29 08:02:50|1130.89|1125.49|1131|1125.6|1131.04|1125.64|1130.77|1125.37|32
1656489780000|2022-06-29 08:03:00|1130.98|1125.58|1131.02|1125.62|1131.11|1125.71|1130.87|1125.47|29
1656489790000|2022-06-29 08:03:10|1131.03|1125.63|1133.23|1127.83|1133.39|1127.99|1131.01|1125.61|34
1656489800000|2022-06-29 08:03:20|1133.06|1127.66|1132.64|1127.24|1133.06|1127.66|1132.49|1127.09|36
1656489810000|2022-06-29 08:03:30|1132.63|1127.23|1132.66|1127.26|1132.83|1127.43|1132.58|1127.18|32
1656489820000|2022-06-29 08:03:40|1132.67|1127.27|1133.12|1127.72|1133.12|1127.72|1132.63|1127.23|32
1656489830000|2022-06-29 08:03:50|1133.04|1127.64|1133.08|1127.68|1133.2|1127.8|1133.01|1127.61|30
1656489840000|2022-06-29 08:04:00|1133.06|1127.66|1133.48|1128.08|1133.48|1128.08|1132.96|1127.56|32
1656489850000|2022-06-29 08:04:10|1133.49|1128.09|1133.43|1128.03|1133.53|1128.13|1133.11|1127.71|32
1656489860000|2022-06-29 08:04:20|1133.38|1127.98|1134.15|1128.75|1134.49|1129.09|1133.32|1127.92|36
1656489870000|2022-06-29 08:04:30|1134.14|1128.74|1134.15|1128.75|1134.31|1128.91|1134.05|1128.65|33
1656489880000|2022-06-29 08:04:40|1134.18|1128.78|1134.36|1128.96|1134.38|1128.98|1134.09|1128.69|35
1656489890000|2022-06-29 08:04:50|1134.37|1128.97|1134.49|1129.09|1134.91|1129.51|1134.34|1128.94|37
1656489900000|2022-06-29 08:05:00|1134.46|1129.06|1134.01|1128.61|1134.51|1129.11|1133.95|1128.55|27
1656489910000|2022-06-29 08:05:10|1133.96|1128.56|1133.34|1127.94|1134.01|1128.61|1133.21|1127.81|31
1656489920000|2022-06-29 08:05:20|1133.4|1128|1133.41|1128.01|1133.45|1128.05|1133.15|1127.75|33
1656489930000|2022-06-29 08:05:30|1133.49|1128.09|1133.43|1128.03|1133.58|1128.18|1133.25|1127.85|34
1656489940000|2022-06-29 08:05:40|1133.42|1128.02|1134.37|1128.97|1134.37|1128.97|1133.42|1128.02|37
1656489950000|2022-06-29 08:05:50|1134.4|1129|1133.95|1128.55|1134.42|1129.02|1133.87|1128.47|29
1656489960000|2022-06-29 08:06:00|1133.94|1128.54|1134.47|1129.07|1134.57|1129.17|1133.9|1128.5|28
1656489970000|2022-06-29 08:06:10|1134.5|1129.1|1134.97|1129.57|1134.97|1129.57|1134.45|1129.05|33
1656489980000|2022-06-29 08:06:20|1135.01|1129.61|1134.44|1129.04|1135.06|1129.66|1134.44|1129.04|35
1656489990000|2022-06-29 08:06:30|1134.45|1129.05|1134.49|1129.09|1134.5|1129.1|1134.24|1128.84|29
1656490000000|2022-06-29 08:06:40|1134.42|1129.02|1134.53|1129.13|1134.53|1129.13|1134.24|1128.84|36
1656490010000|2022-06-29 08:06:50|1134.56|1129.16|1134.78|1129.38|1134.94|1129.54|1134.56|1129.16|36
1656490020000|2022-06-29 08:07:00|1134.8|1129.4|1135.02|1129.62|1135.02|1129.62|1134.73|1129.33|33
1656490030000|2022-06-29 08:07:10|1135.07|1129.67|1134.74|1129.34|1135.58|1130.18|1134.74|1129.34|36
1656490040000|2022-06-29 08:07:20|1134.7|1129.3|1134.38|1128.98|1134.85|1129.45|1134.38|1128.98|28
1656490050000|2022-06-29 08:07:30|1134.35|1128.95|1133.54|1128.14|1134.39|1128.99|1133.52|1128.12|35
1656490060000|2022-06-29 08:07:40|1133.56|1128.16|1133.57|1128.17|1133.61|1128.21|1133.32|1127.92|34
1656490070000|2022-06-29 08:07:50|1133.58|1128.18|1133.66|1128.26|1133.66|1128.26|1133.48|1128.08|34
1656490080000|2022-06-29 08:08:00|1133.65|1128.25|1133.67|1128.27|1134.25|1128.85|1133.65|1128.25|34
1656490090000|2022-06-29 08:08:10|1133.8|1128.4|1134.06|1128.66|1134.07|1128.67|1133.66|1128.26|34
1656490100000|2022-06-29 08:08:20|1134.05|1128.65|1133.8|1128.4|1134.07|1128.67|1133.55|1128.15|35
1656490110000|2022-06-29 08:08:30|1133.81|1128.41|1133.58|1128.18|1133.94|1128.54|1133.52|1128.12|25
1656490120000|2022-06-29 08:08:40|1133.55|1128.15|1133.61|1128.21|1133.73|1128.33|1133.53|1128.13|28
1656490130000|2022-06-29 08:08:50|1133.57|1128.17|1133.46|1128.06|1133.61|1128.21|1133.35|1127.95|24
1656490140000|2022-06-29 08:09:00|1133.48|1128.08|1133.49|1128.09|1133.57|1128.17|1133.44|1128.04|28
1656490150000|2022-06-29 08:09:10|1133.51|1128.11|1133.49|1128.09|1133.59|1128.19|1133.43|1128.03|29
1656490160000|2022-06-29 08:09:20|1133.47|1128.07|1133.26|1127.86|1133.52|1128.12|1132.81|1127.41|31
1656490170000|2022-06-29 08:09:30|1133.17|1127.77|1132.88|1127.48|1133.17|1127.77|1132.85|1127.45|29
1656490180000|2022-06-29 08:09:40|1132.85|1127.45|1132.85|1127.45|1133.02|1127.62|1132.71|1127.31|21
1656490190000|2022-06-29 08:09:50|1132.82|1127.42|1133.22|1127.82|1133.31|1127.91|1132.76|1127.36|32
1656490200000|2022-06-29 08:10:00|1133.26|1127.86|1133.06|1127.66|1133.3|1127.9|1133.06|1127.66|32
1656490210000|2022-06-29 08:10:10|1133.03|1127.63|1133.35|1127.95|1133.46|1128.06|1132.89|1127.49|28
1656490220000|2022-06-29 08:10:20|1133.38|1127.98|1133.42|1128.02|1133.45|1128.05|1133.38|1127.98|26
1656490230000|2022-06-29 08:10:30|1133.41|1128.01|1134.07|1128.67|1134.07|1128.67|1133.41|1128.01|27
1656490240000|2022-06-29 08:10:40|1134.12|1128.72|1133.73|1128.33|1134.12|1128.72|1133.72|1128.32|28
1656490250000|2022-06-29 08:10:50|1133.87|1128.47|1133.45|1128.05|1133.87|1128.47|1133.38|1127.98|30
1656490260000|2022-06-29 08:11:00|1133.49|1128.09|1133.67|1128.27|1133.85|1128.45|1133.49|1128.09|32
1656490270000|2022-06-29 08:11:10|1133.66|1128.26|1133.56|1128.16|1133.76|1128.36|1133.56|1128.16|22
1656490280000|2022-06-29 08:11:20|1133.52|1128.12|1133.32|1127.92|1133.54|1128.14|1133.26|1127.86|26
1656490290000|2022-06-29 08:11:30|1133.34|1127.94|1132.9|1127.5|1133.34|1127.94|1132.89|1127.49|31
1656490300000|2022-06-29 08:11:40|1132.92|1127.52|1133.06|1127.66|1133.06|1127.66|1132.72|1127.32|21
1656490310000|2022-06-29 08:11:50|1133.08|1127.68|1133.36|1127.96|1133.42|1128.02|1133.05|1127.65|27
1656490320000|2022-06-29 08:12:00|1133.37|1127.97|1132.94|1127.54|1133.37|1127.97|1132.92|1127.52|24
1656490330000|2022-06-29 08:12:10|1132.93|1127.53|1132.89|1127.49|1132.93|1127.53|1132.83|1127.43|29
1656490340000|2022-06-29 08:12:20|1132.9|1127.5|1132.88|1127.48|1132.92|1127.52|1132.84|1127.44|22
1656490350000|2022-06-29 08:12:30|1132.87|1127.47|1132.65|1127.25|1132.91|1127.51|1132.6|1127.2|30
1656490360000|2022-06-29 08:12:40|1132.68|1127.28|1132.71|1127.31|1132.77|1127.37|1132.5|1127.1|26
1656490370000|2022-06-29 08:12:50|1132.72|1127.32|1132.68|1127.28|1132.78|1127.38|1132.59|1127.19|24
1656490380000|2022-06-29 08:13:00|1132.64|1127.24|1132.52|1127.12|1132.64|1127.24|1132.37|1126.97|31
1656490390000|2022-06-29 08:13:10|1132.51|1127.11|1132.6|1127.2|1132.67|1127.27|1132.49|1127.09|26
1656490400000|2022-06-29 08:13:20|1132.62|1127.22|1132.9|1127.5|1133.03|1127.63|1132.62|1127.22|26
1656490410000|2022-06-29 08:13:30|1132.88|1127.48|1132.49|1127.09|1132.9|1127.5|1132.49|1127.09|27
1656490420000|2022-06-29 08:13:40|1132.51|1127.11|1132.53|1127.13|1132.53|1127.13|1132.36|1126.96|30
1656490430000|2022-06-29 08:13:50|1132.55|1127.15|1132.62|1127.22|1132.79|1127.39|1132.47|1127.07|21
1656490440000|2022-06-29 08:14:00|1132.61|1127.21|1132.48|1127.08|1132.66|1127.26|1132.4|1127|25
1656490450000|2022-06-29 08:14:10|1132.49|1127.09|1132.4|1127|1132.5|1127.1|1132.34|1126.94|30
1656490460000|2022-06-29 08:14:20|1132.31|1126.91|1132.36|1126.96|1132.46|1127.06|1132.31|1126.91|31
1656490470000|2022-06-29 08:14:30|1132.35|1126.95|1132.34|1126.94|1132.43|1127.03|1132.32|1126.92|21
1656490480000|2022-06-29 08:14:40|1132.33|1126.93|1132.87|1127.47|1132.87|1127.47|1132.33|1126.93|30
1656490490000|2022-06-29 08:14:50|1132.86|1127.46|1132.64|1127.24|1132.86|1127.46|1132.59|1127.19|27
1656490500000|2022-06-29 08:15:00|1132.65|1127.25|1132.73|1127.33|1132.85|1127.45|1132.61|1127.21|31
1656490510000|2022-06-29 08:15:10|1132.64|1127.24|1132.51|1127.11|1132.64|1127.24|1132.3|1126.9|33
1656490520000|2022-06-29 08:15:20|1132.45|1127.05|1132.63|1127.23|1132.83|1127.43|1132.45|1127.05|33
1656490530000|2022-06-29 08:15:30|1132.6|1127.2|1132.53|1127.13|1132.66|1127.26|1132.39|1126.99|34
1656490540000|2022-06-29 08:15:40|1132.49|1127.09|1133.2|1127.8|1133.2|1127.8|1132.41|1127.01|29
1656490550000|2022-06-29 08:15:50|1133.25|1127.85|1133.67|1128.27|1133.9|1128.5|1133.2|1127.8|33
1656490560000|2022-06-29 08:16:00|1133.71|1128.31|1134.44|1129.04|1134.46|1129.06|1133.55|1128.15|29
1656490570000|2022-06-29 08:16:10|1134.5|1129.1|1134.36|1128.96|1134.55|1129.15|1134.11|1128.71|32
1656490580000|2022-06-29 08:16:20|1134.38|1128.98|1134.39|1128.99|1134.42|1129.02|1134.11|1128.71|28
1656490590000|2022-06-29 08:16:30|1134.33|1128.93|1134.08|1128.68|1134.36|1128.96|1134.01|1128.61|32
1656490600000|2022-06-29 08:16:40|1134.22|1128.82|1134.3|1128.9|1134.3|1128.9|1134.05|1128.65|26
1656490610000|2022-06-29 08:16:50|1134.16|1128.76|1134.33|1128.93|1134.5|1129.1|1134.16|1128.76|22
1656490620000|2022-06-29 08:17:00|1134.23|1128.83|1133.56|1128.16|1134.35|1128.95|1133.42|1128.02|31
1656490630000|2022-06-29 08:17:10|1133.54|1128.14|1134.27|1128.87|1134.28|1128.88|1133.54|1128.14|35
1656490640000|2022-06-29 08:17:20|1134.21|1128.81|1134.36|1128.96|1134.38|1128.98|1134.12|1128.72|29
1656490650000|2022-06-29 08:17:30|1134.34|1128.94|1134.4|1129|1134.4|1129|1134.24|1128.84|27
1656490660000|2022-06-29 08:17:40|1134.38|1128.98|1134.34|1128.94|1134.39|1128.99|1134.21|1128.81|27
1656490670000|2022-06-29 08:17:50|1134.21|1128.81|1134.32|1128.92|1134.39|1128.99|1134.19|1128.79|27
1656490680000|2022-06-29 08:18:00|1134.34|1128.94|1134.5|1129.1|1134.57|1129.17|1134.32|1128.92|34
1656490690000|2022-06-29 08:18:10|1134.43|1129.03|1134.54|1129.14|1134.54|1129.14|1134.35|1128.95|20
1656490700000|2022-06-29 08:18:20|1134.48|1129.08|1134.38|1128.98|1134.56|1129.16|1134.38|1128.98|30
1656490710000|2022-06-29 08:18:30|1134.4|1129|1134.91|1129.51|1135|1129.6|1134.21|1128.81|34
1656490720000|2022-06-29 08:18:40|1134.95|1129.55|1135.13|1129.73|1135.31|1129.91|1134.89|1129.49|33
1656490730000|2022-06-29 08:18:50|1135.14|1129.74|1135.06|1129.66|1135.24|1129.84|1134.95|1129.55|33
1656490740000|2022-06-29 08:19:00|1135.09|1129.69|1134.72|1129.32|1135.12|1129.72|1134.69|1129.29|29
1656490750000|2022-06-29 08:19:10|1134.75|1129.35|1134.71|1129.31|1134.75|1129.35|1134.46|1129.06|33
1656490760000|2022-06-29 08:19:20|1134.7|1129.3|1134.01|1128.61|1134.74|1129.34|1134.01|1128.61|28
1656490770000|2022-06-29 08:19:30|1133.86|1128.46|1133.41|1128.01|1134|1128.6|1133.38|1127.98|29
1656490780000|2022-06-29 08:19:40|1133.42|1128.02|1133.27|1127.87|1133.5|1128.1|1133.26|1127.86|30
1656490790000|2022-06-29 08:19:50|1133.26|1127.86|1133.57|1128.17|1133.57|1128.17|1133.16|1127.76|32
1656490800000|2022-06-29 08:20:00|1133.58|1128.18|1133.25|1127.85|1133.92|1128.52|1133.15|1127.75|29
1656490810000|2022-06-29 08:20:10|1133.29|1127.89|1133.87|1128.47|1133.94|1128.54|1133.2|1127.8|34
1656490820000|2022-06-29 08:20:20|1133.86|1128.46|1133.82|1128.42|1133.86|1128.46|1133.77|1128.37|22
1656490830000|2022-06-29 08:20:30|1133.83|1128.43|1134.36|1128.96|1134.48|1129.08|1133.73|1128.33|31
1656490840000|2022-06-29 08:20:40|1134.38|1128.98|1134.12|1128.72|1134.41|1129.01|1134.09|1128.69|29
1656490850000|2022-06-29 08:20:50|1133.98|1128.58|1133.91|1128.51|1134.21|1128.81|1133.82|1128.42|30
1656490860000|2022-06-29 08:21:00|1134.01|1128.61|1133.78|1128.38|1134.04|1128.64|1133.77|1128.37|30
1656490870000|2022-06-29 08:21:10|1133.77|1128.37|1133.82|1128.42|1133.96|1128.56|1133.66|1128.26|35
1656490880000|2022-06-29 08:21:20|1133.81|1128.41|1133.77|1128.37|1133.82|1128.42|1133.57|1128.17|21
1656490890000|2022-06-29 08:21:30|1133.8|1128.4|1134.07|1128.67|1134.07|1128.67|1133.57|1128.17|28
1656490900000|2022-06-29 08:21:40|1134.06|1128.66|1133.84|1128.44|1134.06|1128.66|1133.77|1128.37|29
1656490910000|2022-06-29 08:21:50|1133.78|1128.38|1133.78|1128.38|1133.82|1128.42|1133.65|1128.25|24
1656490920000|2022-06-29 08:22:00|1133.65|1128.25|1133.61|1128.21|1133.71|1128.31|1133.54|1128.14|29
1656490930000|2022-06-29 08:22:10|1133.5|1128.1|1133.76|1128.36|1133.79|1128.39|1133.5|1128.1|32
1656490940000|2022-06-29 08:22:20|1133.68|1128.28|1134.38|1128.98|1134.38|1128.98|1133.68|1128.28|23
1656490950000|2022-06-29 08:22:30|1134.45|1129.05|1135.14|1129.74|1135.15|1129.75|1134.45|1129.05|33
1656490960000|2022-06-29 08:22:40|1134.88|1129.48|1134.73|1129.33|1134.93|1129.53|1134.65|1129.25|28
1656490970000|2022-06-29 08:22:50|1134.72|1129.32|1134.64|1129.24|1134.79|1129.39|1134.59|1129.19|23
1656490980000|2022-06-29 08:23:00|1134.72|1129.32|1133.96|1128.56|1134.78|1129.38|1133.96|1128.56|32
1656490990000|2022-06-29 08:23:10|1133.97|1128.57|1133.89|1128.49|1134|1128.6|1133.84|1128.44|29
1656491000000|2022-06-29 08:23:20|1133.94|1128.54|1133.83|1128.43|1133.96|1128.56|1133.71|1128.31|28
1656491010000|2022-06-29 08:23:30|1133.93|1128.53|1133.86|1128.46|1134|1128.6|1133.85|1128.45|27
1656491020000|2022-06-29 08:23:40|1133.78|1128.38|1133.88|1128.48|1133.96|1128.56|1133.76|1128.36|27
1656491030000|2022-06-29 08:23:50|1133.74|1128.34|1133.61|1128.21|1133.74|1128.34|1133.43|1128.03|25
1656491040000|2022-06-29 08:24:00|1133.6|1128.2|1133.9|1128.5|1134.11|1128.71|1133.6|1128.2|28
1656491050000|2022-06-29 08:24:10|1133.92|1128.52|1133.84|1128.44|1134.03|1128.63|1133.68|1128.28|32
1656491060000|2022-06-29 08:24:20|1133.83|1128.43|1133.9|1128.5|1133.95|1128.55|1133.79|1128.39|17
1656491070000|2022-06-29 08:24:30|1133.84|1128.44|1133.71|1128.31|1133.84|1128.44|1133.69|1128.29|29
1656491080000|2022-06-29 08:24:40|1133.75|1128.35|1133.68|1128.28|1133.78|1128.38|1133.68|1128.28|23
1656491090000|2022-06-29 08:24:50|1133.66|1128.26|1133.7|1128.3|1133.72|1128.32|1133.65|1128.25|19
1656491100000|2022-06-29 08:25:00|1133.69|1128.29|1133.69|1128.29|1133.79|1128.39|1133.51|1128.11|29
1656491110000|2022-06-29 08:25:10|1133.71|1128.31|1133.52|1128.12|1133.71|1128.31|1133.28|1127.88|25
1656491120000|2022-06-29 08:25:20|1133.54|1128.14|1133.36|1127.96|1133.64|1128.24|1133.36|1127.96|26
1656491130000|2022-06-29 08:25:30|1133.33|1127.93|1132.98|1127.58|1133.39|1127.99|1132.93|1127.53|26
1656491140000|2022-06-29 08:25:40|1133|1127.6|1133.15|1127.75|1133.21|1127.81|1132.93|1127.53|31
1656491150000|2022-06-29 08:25:50|1133.14|1127.74|1132.6|1127.2|1133.14|1127.74|1132.6|1127.2|31
1656491160000|2022-06-29 08:26:00|1132.62|1127.22|1132.78|1127.38|1132.81|1127.41|1132.3|1126.9|31
1656491170000|2022-06-29 08:26:10|1132.77|1127.37|1133.01|1127.61|1133.04|1127.64|1132.68|1127.28|24
1656491180000|2022-06-29 08:26:20|1133.02|1127.62|1132.71|1127.31|1133.28|1127.88|1132.68|1127.28|32
1656491190000|2022-06-29 08:26:30|1132.72|1127.32|1132.92|1127.52|1133.05|1127.65|1132.64|1127.24|34
1656491200000|2022-06-29 08:26:40|1132.93|1127.53|1132.64|1127.24|1132.93|1127.53|1132.56|1127.16|35
1656491210000|2022-06-29 08:26:50|1132.62|1127.22|1132.82|1127.42|1132.82|1127.42|1132.62|1127.22|22
1656491220000|2022-06-29 08:27:00|1132.83|1127.43|1132.88|1127.48|1132.92|1127.52|1132.82|1127.42|18
1656491230000|2022-06-29 08:27:10|1132.89|1127.49|1132.92|1127.52|1133.04|1127.64|1132.86|1127.46|23
1656491240000|2022-06-29 08:27:20|1132.94|1127.54|1132.39|1126.99|1132.94|1127.54|1132.31|1126.91|25
1656491250000|2022-06-29 08:27:30|1132.48|1127.08|1132.17|1126.77|1132.48|1127.08|1132.14|1126.74|24
1656491260000|2022-06-29 08:27:40|1132.14|1126.74|1131.84|1126.44|1132.17|1126.77|1131.67|1126.27|30
1656491270000|2022-06-29 08:27:50|1131.8|1126.4|1129.32|1123.92|1131.82|1126.42|1129.32|1123.92|35
1656491280000|2022-06-29 08:28:00|1129.31|1123.91|1128.37|1122.97|1129.62|1124.22|1128.37|1122.97|34
1656491290000|2022-06-29 08:28:10|1128.4|1123|1128.95|1123.55|1129.1|1123.7|1128.4|1123|36
1656491300000|2022-06-29 08:28:20|1128.97|1123.57|1129.57|1124.17|1129.57|1124.17|1128.61|1123.21|34
1656491310000|2022-06-29 08:28:30|1129.53|1124.13|1129.59|1124.19|1129.9|1124.5|1129.46|1124.06|35
1656491320000|2022-06-29 08:28:40|1129.64|1124.24|1129.81|1124.41|1129.93|1124.53|1129.52|1124.12|32
1656491330000|2022-06-29 08:28:50|1129.91|1124.51|1130.19|1124.79|1130.19|1124.79|1129.71|1124.31|27
1656491340000|2022-06-29 08:29:00|1130.3|1124.9|1131.02|1125.62|1131.2|1125.8|1130.27|1124.87|28
1656491350000|2022-06-29 08:29:10|1130.92|1125.52|1130.92|1125.52|1131.05|1125.65|1130.63|1125.23|35
1656491360000|2022-06-29 08:29:20|1130.93|1125.53|1131.06|1125.66|1131.06|1125.66|1130.49|1125.09|25
1656491370000|2022-06-29 08:29:30|1130.96|1125.56|1131.05|1125.65|1131.08|1125.68|1130.88|1125.48|30
1656491380000|2022-06-29 08:29:40|1131.04|1125.64|1130.66|1125.26|1131.05|1125.65|1130.41|1125.01|26
1656491390000|2022-06-29 08:29:50|1130.84|1125.44|1131.19|1125.79|1131.19|1125.79|1130.81|1125.41|23
1656491400000|2022-06-29 08:30:00|1131.17|1125.77|1131.11|1125.71|1131.17|1125.77|1131.07|1125.67|20
1656491410000|2022-06-29 08:30:10|1131.12|1125.72|1130.86|1125.46|1131.12|1125.72|1130.86|1125.46|24
1656491420000|2022-06-29 08:30:20|1130.69|1125.29|1130.79|1125.39|1130.85|1125.45|1130.48|1125.08|36
1656491430000|2022-06-29 08:30:30|1130.76|1125.36|1130.82|1125.42|1130.88|1125.48|1130.76|1125.36|26
1656491440000|2022-06-29 08:30:40|1130.83|1125.43|1131.21|1125.81|1131.21|1125.81|1130.83|1125.43|26
1656491450000|2022-06-29 08:30:50|1131.26|1125.86|1131.68|1126.28|1131.94|1126.54|1130.95|1125.55|20
1656491460000|2022-06-29 08:31:00|1131.67|1126.27|1131.6|1126.2|1131.67|1126.27|1131.21|1125.81|24
1656491470000|2022-06-29 08:31:10|1131.53|1126.13|1131.91|1126.51|1132.01|1126.61|1131.41|1126.01|31
1656491480000|2022-06-29 08:31:20|1131.88|1126.48|1132.01|1126.61|1132.11|1126.71|1131.88|1126.48|28
1656491490000|2022-06-29 08:31:30|1132.02|1126.62|1132.13|1126.73|1132.14|1126.74|1131.95|1126.55|30
1656491500000|2022-06-29 08:31:40|1132.12|1126.72|1132.22|1126.82|1132.55|1127.15|1132.11|1126.71|25
1656491510000|2022-06-29 08:31:50|1132.23|1126.83|1132.31|1126.91|1132.64|1127.24|1132.2|1126.8|31
1656491520000|2022-06-29 08:32:00|1132.3|1126.9|1132|1126.6|1132.37|1126.97|1131.81|1126.41|30
1656491530000|2022-06-29 08:32:10|1131.99|1126.59|1131.95|1126.55|1132.09|1126.69|1131.95|1126.55|25
1656491540000|2022-06-29 08:32:20|1132.05|1126.65|1132.25|1126.85|1132.25|1126.85|1131.93|1126.53|21
1656491550000|2022-06-29 08:32:30|1132.2|1126.8|1132.05|1126.65|1132.31|1126.91|1132.05|1126.65|25
1656491560000|2022-06-29 08:32:40|1132.12|1126.72|1132.15|1126.75|1132.21|1126.81|1132.05|1126.65|34
1656491570000|2022-06-29 08:32:50|1132.13|1126.73|1132.16|1126.76|1132.2|1126.8|1132.11|1126.71|22
1656491580000|2022-06-29 08:33:00|1132.18|1126.78|1132.1|1126.7|1132.19|1126.79|1131.96|1126.56|29
1656491590000|2022-06-29 08:33:10|1132.12|1126.72|1132.61|1127.21|1132.61|1127.21|1132.06|1126.66|27
1656491600000|2022-06-29 08:33:20|1132.62|1127.22|1133.05|1127.65|1133.06|1127.66|1132.47|1127.07|29
1656491610000|2022-06-29 08:33:30|1133.06|1127.66|1132.97|1127.57|1133.15|1127.75|1132.8|1127.4|24
1656491620000|2022-06-29 08:33:40|1132.91|1127.51|1133.05|1127.65|1133.24|1127.84|1132.91|1127.51|30
1656491630000|2022-06-29 08:33:50|1133.07|1127.67|1132.88|1127.48|1133.33|1127.93|1132.81|1127.41|31
1656491640000|2022-06-29 08:34:00|1132.86|1127.46|1132.65|1127.25|1132.86|1127.46|1132.53|1127.13|23
1656491650000|2022-06-29 08:34:10|1132.73|1127.33|1131.88|1126.48|1132.73|1127.33|1131.86|1126.46|31
1656491660000|2022-06-29 08:34:20|1131.87|1126.47|1131.48|1126.08|1132.14|1126.74|1131.47|1126.07|34
1656491670000|2022-06-29 08:34:30|1131.55|1126.15|1131.76|1126.36|1131.86|1126.46|1131.54|1126.14|32
1656491680000|2022-06-29 08:34:40|1131.82|1126.42|1131.81|1126.41|1131.89|1126.49|1131.67|1126.27|29
1656491690000|2022-06-29 08:34:50|1131.76|1126.36|1131.36|1125.96|1131.85|1126.45|1131.36|1125.96|28
1656491700000|2022-06-29 08:35:00|1131.23|1125.83|1131.5|1126.1|1131.59|1126.19|1131.22|1125.82|32
1656491710000|2022-06-29 08:35:10|1131.51|1126.11|1131.44|1126.04|1131.52|1126.12|1131.41|1126.01|22
1656491720000|2022-06-29 08:35:20|1131.46|1126.06|1131.63|1126.23|1131.65|1126.25|1131.46|1126.06|24
1656491730000|2022-06-29 08:35:30|1131.64|1126.24|1131.63|1126.23|1131.64|1126.24|1131.31|1125.91|28
1656491740000|2022-06-29 08:35:40|1131.66|1126.26|1131.78|1126.38|1131.85|1126.45|1131.6|1126.2|26
1656491750000|2022-06-29 08:35:50|1131.82|1126.42|1131.85|1126.45|1131.88|1126.48|1131.82|1126.42|15
1656491760000|2022-06-29 08:36:00|1131.88|1126.48|1131.98|1126.58|1132.07|1126.67|1131.83|1126.43|26
1656491770000|2022-06-29 08:36:10|1131.99|1126.59|1131.55|1126.15|1132|1126.6|1131.19|1125.79|33
1656491780000|2022-06-29 08:36:20|1131.47|1126.07|1130.45|1125.05|1131.57|1126.17|1130.22|1124.82|32
1656491790000|2022-06-29 08:36:30|1130.44|1125.04|1129.58|1124.18|1130.44|1125.04|1129.56|1124.16|31
1656491800000|2022-06-29 08:36:40|1129.53|1124.13|1130.09|1124.69|1130.26|1124.86|1129.53|1124.13|33
1656491810000|2022-06-29 08:36:50|1130.1|1124.7|1129.93|1124.53|1130.25|1124.85|1129.83|1124.43|32
1656491820000|2022-06-29 08:37:00|1129.92|1124.52|1129.75|1124.35|1129.92|1124.52|1129.63|1124.23|29
1656491830000|2022-06-29 08:37:10|1129.78|1124.38|1129.89|1124.49|1130|1124.6|1129.73|1124.33|31
1656491840000|2022-06-29 08:37:20|1129.93|1124.53|1130.6|1125.2|1130.88|1125.48|1129.93|1124.53|30
1656491850000|2022-06-29 08:37:30|1130.57|1125.17|1131.34|1125.94|1131.37|1125.97|1130.55|1125.15|33
1656491860000|2022-06-29 08:37:40|1131.37|1125.97|1131.62|1126.22|1131.73|1126.33|1131.37|1125.97|30
1656491870000|2022-06-29 08:37:50|1131.61|1126.21|1131.69|1126.29|1131.8|1126.4|1131.61|1126.21|29
1656491880000|2022-06-29 08:38:00|1131.7|1126.3|1132.08|1126.68|1132.1|1126.7|1131.62|1126.22|30
1656491890000|2022-06-29 08:38:10|1132.05|1126.65|1131.94|1126.54|1132.17|1126.77|1131.83|1126.43|32
1656491900000|2022-06-29 08:38:20|1132.04|1126.64|1131.45|1126.05|1132.04|1126.64|1131.45|1126.05|24
1656491910000|2022-06-29 08:38:30|1131.42|1126.02|1131.03|1125.63|1131.61|1126.21|1131.01|1125.61|29
1656491920000|2022-06-29 08:38:40|1131.01|1125.61|1130.51|1125.11|1131.01|1125.61|1130.43|1125.03|35
1656491930000|2022-06-29 08:38:50|1130.52|1125.12|1130.48|1125.08|1130.57|1125.17|1130.36|1124.96|31
1656491940000|2022-06-29 08:39:00|1130.52|1125.12|1130.82|1125.42|1131.03|1125.63|1130.47|1125.07|30
1656491950000|2022-06-29 08:39:10|1130.74|1125.34|1130.86|1125.46|1131|1125.6|1130.62|1125.22|31
1656491960000|2022-06-29 08:39:20|1130.82|1125.42|1130.84|1125.44|1130.91|1125.51|1130.7|1125.3|28
1656491970000|2022-06-29 08:39:30|1130.91|1125.51|1131.1|1125.7|1131.11|1125.71|1130.9|1125.5|25
1656491980000|2022-06-29 08:39:40|1131.11|1125.71|1131.34|1125.94|1131.37|1125.97|1131.1|1125.7|20
1656491990000|2022-06-29 08:39:50|1131.37|1125.97|1131.19|1125.79|1131.37|1125.97|1131.07|1125.67|25
1656492000000|2022-06-29 08:40:00|1131.2|1125.8|1131.43|1126.03|1131.45|1126.05|1131.17|1125.77|25
1656492010000|2022-06-29 08:40:10|1131.42|1126.02|1131.53|1126.13|1131.73|1126.33|1131.37|1125.97|24
1656492020000|2022-06-29 08:40:20|1131.66|1126.26|1131.5|1126.1|1131.98|1126.58|1131.44|1126.04|29
1656492030000|2022-06-29 08:40:30|1131.44|1126.04|1130.66|1125.26|1131.44|1126.04|1130.6|1125.2|34
1656492040000|2022-06-29 08:40:40|1130.73|1125.33|1130.48|1125.08|1130.74|1125.34|1130.48|1125.08|24
1656492050000|2022-06-29 08:40:50|1130.41|1125.01|1130.69|1125.29|1130.69|1125.29|1130.41|1125.01|34
1656492060000|2022-06-29 08:41:00|1130.68|1125.28|1130.35|1124.95|1130.68|1125.28|1130.03|1124.63|28
1656492070000|2022-06-29 08:41:10|1130.32|1124.92|1130.4|1125|1130.48|1125.08|1130.31|1124.91|29
1656492080000|2022-06-29 08:41:20|1130.41|1125.01|1130.25|1124.85|1130.45|1125.05|1130.25|1124.85|26
1656492090000|2022-06-29 08:41:30|1130.21|1124.81|1130.01|1124.61|1130.21|1124.81|1130|1124.6|25
1656492100000|2022-06-29 08:41:40|1130.07|1124.67|1129.42|1124.02|1130.07|1124.67|1129.41|1124.01|27
1656492110000|2022-06-29 08:41:50|1129.41|1124.01|1128.02|1122.62|1129.45|1124.05|1127.29|1121.89|38
1656492120000|2022-06-29 08:42:00|1128.04|1122.64|1129.73|1124.33|1129.73|1124.33|1127.92|1122.52|36
1656492130000|2022-06-29 08:42:10|1130.03|1124.63|1129.88|1124.48|1130.56|1125.16|1129.78|1124.38|37
1656492140000|2022-06-29 08:42:20|1129.86|1124.46|1129.96|1124.56|1130.04|1124.64|1129.3|1123.9|35
1656492150000|2022-06-29 08:42:30|1129.91|1124.51|1129.68|1124.28|1129.94|1124.54|1129.23|1123.83|38
1656492160000|2022-06-29 08:42:40|1129.71|1124.31|1129.3|1123.9|1129.81|1124.41|1129.24|1123.84|35
1656492170000|2022-06-29 08:42:50|1129.29|1123.89|1128.92|1123.52|1129.29|1123.89|1128.4|1123|35
1656492180000|2022-06-29 08:43:00|1128.88|1123.48|1129.12|1123.72|1129.2|1123.8|1128.47|1123.07|33
1656492190000|2022-06-29 08:43:10|1129.15|1123.75|1129.37|1123.97|1129.58|1124.18|1129.15|1123.75|29
1656492200000|2022-06-29 08:43:20|1129.32|1123.92|1129.62|1124.22|1129.62|1124.22|1129.04|1123.64|31
1656492210000|2022-06-29 08:43:30|1129.6|1124.2|1129.1|1123.7|1129.6|1124.2|1129.05|1123.65|34
1656492220000|2022-06-29 08:43:40|1129.12|1123.72|1128.95|1123.55|1129.25|1123.85|1128.93|1123.53|27
1656492230000|2022-06-29 08:43:50|1128.97|1123.57|1129.38|1123.98|1129.38|1123.98|1128.92|1123.52|32
1656492240000|2022-06-29 08:44:00|1129.37|1123.97|1129.38|1123.98|1129.44|1124.04|1129.32|1123.92|20
1656492250000|2022-06-29 08:44:10|1129.36|1123.96|1128.79|1123.39|1129.48|1124.08|1128.71|1123.31|22
1656492260000|2022-06-29 08:44:20|1128.82|1123.42|1129.22|1123.82|1129.28|1123.88|1128.78|1123.38|28
1656492270000|2022-06-29 08:44:30|1129.19|1123.79|1129.09|1123.69|1129.43|1124.03|1128.97|1123.57|31
1656492280000|2022-06-29 08:44:40|1129.15|1123.75|1128.75|1123.35|1129.15|1123.75|1128.51|1123.11|31
1656492290000|2022-06-29 08:44:50|1128.77|1123.37|1128.58|1123.18|1128.84|1123.44|1128.58|1123.18|25
1656492300000|2022-06-29 08:45:00|1128.54|1123.14|1129.11|1123.71|1129.11|1123.71|1128.54|1123.14|24
1656492310000|2022-06-29 08:45:10|1129.08|1123.68|1129.03|1123.63|1129.32|1123.92|1128.73|1123.33|32
1656492320000|2022-06-29 08:45:20|1129.01|1123.61|1128.81|1123.41|1129.09|1123.69|1128.78|1123.38|35
1656492330000|2022-06-29 08:45:30|1128.79|1123.39|1128.26|1122.86|1128.83|1123.43|1128.23|1122.83|29
1656492340000|2022-06-29 08:45:40|1128.24|1122.84|1127.53|1122.13|1128.24|1122.84|1127.53|1122.13|25
1656492350000|2022-06-29 08:45:50|1127.51|1122.11|1127.23|1121.83|1127.69|1122.29|1127.2|1121.8|36
1656492360000|2022-06-29 08:46:00|1127.18|1121.78|1127.46|1122.06|1127.51|1122.11|1126.98|1121.58|33
1656492370000|2022-06-29 08:46:10|1127.53|1122.13|1127.55|1122.15|1127.97|1122.57|1127.34|1121.94|33
1656492380000|2022-06-29 08:46:20|1127.57|1122.17|1127.2|1121.8|1127.57|1122.17|1126.9|1121.5|38
1656492390000|2022-06-29 08:46:30|1127.29|1121.89|1127.33|1121.93|1127.39|1121.99|1127.17|1121.77|37
1656492400000|2022-06-29 08:46:40|1127.32|1121.92|1127.61|1122.21|1127.67|1122.27|1127.14|1121.74|32
1656492410000|2022-06-29 08:46:50|1127.65|1122.25|1127.34|1121.94|1127.65|1122.25|1127.33|1121.93|34
1656492420000|2022-06-29 08:47:00|1127.36|1121.96|1128.11|1122.71|1128.11|1122.71|1127.36|1121.96|34
1656492430000|2022-06-29 08:47:10|1128.15|1122.75|1127.84|1122.44|1128.33|1122.93|1127.79|1122.39|35
1656492440000|2022-06-29 08:47:20|1127.86|1122.46|1128.11|1122.71|1128.18|1122.78|1127.84|1122.44|25
1656492450000|2022-06-29 08:47:30|1128.13|1122.73|1128|1122.6|1128.13|1122.73|1127.85|1122.45|29
1656492460000|2022-06-29 08:47:40|1127.99|1122.59|1127.75|1122.35|1128.08|1122.68|1127.73|1122.33|27
1656492470000|2022-06-29 08:47:50|1127.8|1122.4|1128.31|1122.91|1128.32|1122.92|1127.77|1122.37|29
1656492480000|2022-06-29 08:48:00|1128.3|1122.9|1127.91|1122.51|1128.3|1122.9|1127.75|1122.35|32
1656492490000|2022-06-29 08:48:10|1127.93|1122.53|1128.04|1122.64|1128.15|1122.75|1127.79|1122.39|29
1656492500000|2022-06-29 08:48:20|1128.23|1122.83|1128.2|1122.8|1128.34|1122.94|1128.07|1122.67|26
1656492510000|2022-06-29 08:48:30|1128.38|1122.98|1128.3|1122.9|1128.4|1123|1128.12|1122.72|26
1656492520000|2022-06-29 08:48:40|1128.22|1122.82|1128.2|1122.8|1128.22|1122.82|1127.96|1122.56|25
1656492530000|2022-06-29 08:48:50|1128.19|1122.79|1127.29|1121.89|1128.19|1122.79|1127.29|1121.89|32
1656492540000|2022-06-29 08:49:00|1127.14|1121.74|1127.67|1122.27|1127.73|1122.33|1127.14|1121.74|36
1656492550000|2022-06-29 08:49:10|1127.68|1122.28|1128.06|1122.66|1128.06|1122.66|1127.61|1122.21|26
1656492560000|2022-06-29 08:49:20|1128.02|1122.62|1128.24|1122.84|1128.39|1122.99|1128.02|1122.62|25
1656492570000|2022-06-29 08:49:30|1128.28|1122.88|1128.22|1122.82|1128.32|1122.92|1128.1|1122.7|28
1656492580000|2022-06-29 08:49:40|1128.26|1122.86|1128.5|1123.1|1128.6|1123.2|1128.26|1122.86|28
1656492590000|2022-06-29 08:49:50|1128.51|1123.11|1128.97|1123.57|1128.99|1123.59|1128.5|1123.1|30
1656492600000|2022-06-29 08:50:00|1128.99|1123.59|1128.83|1123.43|1129.12|1123.72|1128.76|1123.36|36
1656492610000|2022-06-29 08:50:10|1128.78|1123.38|1128.56|1123.16|1128.89|1123.49|1128.37|1122.97|31
1656492620000|2022-06-29 08:50:20|1128.67|1123.27|1129|1123.6|1129|1123.6|1128.63|1123.23|28
1656492630000|2022-06-29 08:50:30|1129.08|1123.68|1129.14|1123.74|1129.27|1123.87|1128.98|1123.58|29
1656492640000|2022-06-29 08:50:40|1129.13|1123.73|1129.11|1123.71|1129.5|1124.1|1129.02|1123.62|30
1656492650000|2022-06-29 08:50:50|1129|1123.6|1128.85|1123.45|1129.05|1123.65|1128.73|1123.33|33
1656492660000|2022-06-29 08:51:00|1128.84|1123.44|1128.78|1123.38|1128.87|1123.47|1128.78|1123.38|24
1656492670000|2022-06-29 08:51:10|1128.76|1123.36|1128.12|1122.72|1128.8|1123.4|1128.05|1122.65|28
1656492680000|2022-06-29 08:51:20|1128.08|1122.68|1127.98|1122.58|1128.15|1122.75|1127.81|1122.41|23
1656492690000|2022-06-29 08:51:30|1128.01|1122.61|1127.88|1122.48|1128.07|1122.67|1127.88|1122.48|21
1656492700000|2022-06-29 08:51:40|1127.85|1122.45|1128.13|1122.73|1128.26|1122.86|1127.85|1122.45|21
1656492710000|2022-06-29 08:51:50|1128.15|1122.75|1128.05|1122.65|1128.15|1122.75|1127.89|1122.49|19
1656492720000|2022-06-29 08:52:00|1128.11|1122.71|1128.47|1123.07|1128.62|1123.22|1128.11|1122.71|23
1656492730000|2022-06-29 08:52:10|1128.46|1123.06|1128.48|1123.08|1128.56|1123.16|1128.43|1123.03|21
1656492740000|2022-06-29 08:52:20|1128.56|1123.16|1128.12|1122.72|1128.56|1123.16|1127.98|1122.58|26
1656492750000|2022-06-29 08:52:30|1128.13|1122.73|1128.42|1123.02|1128.52|1123.12|1128.04|1122.64|21
1656492760000|2022-06-29 08:52:40|1128.4|1123|1127.99|1122.59|1128.44|1123.04|1127.98|1122.58|25
1656492770000|2022-06-29 08:52:50|1128.02|1122.62|1128.49|1123.09|1128.49|1123.09|1128.02|1122.62|22
1656492780000|2022-06-29 08:53:00|1128.39|1122.99|1128.31|1122.91|1128.65|1123.25|1128.26|1122.86|22
1656492790000|2022-06-29 08:53:10|1128.14|1122.74|1127.85|1122.45|1128.14|1122.74|1127.79|1122.39|24
1656492800000|2022-06-29 08:53:20|1127.69|1122.29|1126.98|1121.58|1127.69|1122.29|1126.45|1121.05|35
1656492810000|2022-06-29 08:53:30|1126.95|1121.55|1127.13|1121.73|1127.13|1121.73|1126.76|1121.36|36
1656492820000|2022-06-29 08:53:40|1127.15|1121.75|1126.95|1121.55|1127.15|1121.75|1126.86|1121.46|29
1656492830000|2022-06-29 08:53:50|1126.98|1121.58|1127.07|1121.67|1127.41|1122.01|1126.86|1121.46|39
1656492840000|2022-06-29 08:54:00|1127.06|1121.66|1127.09|1121.69|1127.15|1121.75|1127.05|1121.65|29
1656492850000|2022-06-29 08:54:10|1127.08|1121.68|1126.86|1121.46|1127.08|1121.68|1126.69|1121.29|28
1656492860000|2022-06-29 08:54:20|1126.83|1121.43|1126.75|1121.35|1127.08|1121.68|1126.72|1121.32|31
1656492870000|2022-06-29 08:54:30|1126.76|1121.36|1125.71|1120.31|1126.77|1121.37|1125.49|1120.09|34
1656492880000|2022-06-29 08:54:40|1125.7|1120.3|1126.35|1120.95|1126.35|1120.95|1125.7|1120.3|37
1656492890000|2022-06-29 08:54:50|1126.18|1120.78|1126.76|1121.36|1127|1121.6|1126.18|1120.78|33
1656492900000|2022-06-29 08:55:00|1126.78|1121.38|1126.66|1121.26|1126.86|1121.46|1126.47|1121.07|33
1656492910000|2022-06-29 08:55:10|1126.68|1121.28|1126.54|1121.14|1126.81|1121.41|1126.46|1121.06|31
1656492920000|2022-06-29 08:55:20|1126.5|1121.1|1126.68|1121.28|1126.7|1121.3|1126.5|1121.1|21
1656492930000|2022-06-29 08:55:30|1126.69|1121.29|1126.77|1121.37|1126.77|1121.37|1126.6|1121.2|26
1656492940000|2022-06-29 08:55:40|1126.79|1121.39|1127.03|1121.63|1127.03|1121.63|1126.65|1121.25|31
1656492950000|2022-06-29 08:55:50|1126.98|1121.58|1126.57|1121.17|1126.98|1121.58|1126.51|1121.11|29
1656492960000|2022-06-29 08:56:00|1126.58|1121.18|1126.44|1121.04|1126.6|1121.2|1126.23|1120.83|30
1656492970000|2022-06-29 08:56:10|1126.3|1120.9|1126.9|1121.5|1126.9|1121.5|1126.28|1120.88|28
1656492980000|2022-06-29 08:56:20|1126.84|1121.44|1126.68|1121.28|1127.09|1121.69|1126.59|1121.19|33
1656492990000|2022-06-29 08:56:30|1126.74|1121.34|1126.51|1121.11|1126.77|1121.37|1126.43|1121.03|26
1656493000000|2022-06-29 08:56:40|1126.48|1121.08|1126.2|1120.8|1126.54|1121.14|1126.2|1120.8|28
1656493010000|2022-06-29 08:56:50|1126.18|1120.78|1126.31|1120.91|1126.56|1121.16|1126.16|1120.76|26
1656493020000|2022-06-29 08:57:00|1126.41|1121.01|1126.39|1120.99|1126.53|1121.13|1126.23|1120.83|28
1656493030000|2022-06-29 08:57:10|1126.36|1120.96|1126.58|1121.18|1126.63|1121.23|1126.31|1120.91|26
1656493040000|2022-06-29 08:57:20|1126.57|1121.17|1126.68|1121.28|1126.69|1121.29|1126.51|1121.11|31
1656493050000|2022-06-29 08:57:30|1126.65|1121.25|1126.54|1121.14|1126.8|1121.4|1126.54|1121.14|30
1656493060000|2022-06-29 08:57:40|1126.57|1121.17|1126.38|1120.98|1126.57|1121.17|1126.32|1120.92|21
1656493070000|2022-06-29 08:57:50|1126.44|1121.04|1126.01|1120.61|1126.52|1121.12|1126.01|1120.61|22
1656493080000|2022-06-29 08:58:00|1125.77|1120.37|1125.76|1120.36|1126.17|1120.77|1125.68|1120.28|30
1656493090000|2022-06-29 08:58:10|1125.8|1120.4|1125.7|1120.3|1125.93|1120.53|1125.65|1120.25|26
1656493100000|2022-06-29 08:58:20|1125.66|1120.26|1124.91|1119.51|1125.74|1120.34|1124.64|1119.24|34
1656493110000|2022-06-29 08:58:30|1124.92|1119.52|1125.12|1119.72|1125.26|1119.86|1124.92|1119.52|32
1656493120000|2022-06-29 08:58:40|1125.06|1119.66|1124.99|1119.59|1125.29|1119.89|1124.95|1119.55|32
1656493130000|2022-06-29 08:58:50|1124.87|1119.47|1124.57|1119.17|1124.89|1119.49|1124.14|1118.74|35
1656493140000|2022-06-29 08:59:00|1124.59|1119.19|1125.05|1119.65|1125.31|1119.91|1124.57|1119.17|33
1656493150000|2022-06-29 08:59:10|1125.08|1119.68|1125.34|1119.94|1125.43|1120.03|1125.08|1119.68|27
1656493160000|2022-06-29 08:59:20|1125.35|1119.95|1125.32|1119.92|1125.63|1120.23|1125.26|1119.86|28
1656493170000|2022-06-29 08:59:30|1125.3|1119.9|1125.74|1120.34|1125.78|1120.38|1125.29|1119.89|38
1656493180000|2022-06-29 08:59:40|1125.76|1120.36|1126.24|1120.84|1126.31|1120.91|1125.76|1120.36|30
1656493190000|2022-06-29 08:59:50|1126.28|1120.88|1126|1120.6|1126.28|1120.88|1125.88|1120.48|32
1656493200000|2022-06-29 09:00:00|1125.99|1120.59|1126.34|1120.94|1126.39|1120.99|1125.81|1120.41|28
1656493210000|2022-06-29 09:00:10|1126.3|1120.9|1126.56|1121.16|1126.73|1121.33|1126.18|1120.78|24
1656493220000|2022-06-29 09:00:20|1126.39|1120.99|1125.99|1120.59|1126.45|1121.05|1125.99|1120.59|26
1656493230000|2022-06-29 09:00:30|1126.48|1121.08|1125.99|1120.59|1126.48|1121.08|1125.99|1120.59|10
1656493240000|2022-06-29 09:00:40|1126.05|1120.65|1126.76|1121.36|1126.8|1121.4|1125.99|1120.59|18
1656493250000|2022-06-29 09:00:50|1126.84|1121.44|1126.77|1121.37|1126.84|1121.44|1126.7|1121.3|13
1656493260000|2022-06-29 09:01:00|1126.82|1121.42|1126.89|1121.49|1127.03|1121.63|1126.7|1121.3|19
1656493270000|2022-06-29 09:01:10|1127.03|1121.63|1126.72|1121.32|1127.05|1121.65|1126.72|1121.32|18
1656493280000|2022-06-29 09:01:20|1126.9|1121.5|1126.96|1121.56|1126.96|1121.56|1126.72|1121.32|18
1656493290000|2022-06-29 09:01:30|1126.93|1121.53|1126.83|1121.43|1126.93|1121.53|1126.71|1121.31|11
1656493300000|2022-06-29 09:01:40|1126.8|1121.4|1126.92|1121.52|1127.06|1121.66|1126.77|1121.37|17
1656493310000|2022-06-29 09:01:50|1126.9|1121.5|1126.9|1121.5|1126.97|1121.57|1126.79|1121.39|24
1656493320000|2022-06-29 09:02:00|1126.89|1121.49|1126.91|1121.51|1126.97|1121.57|1126.89|1121.49|16
1656493330000|2022-06-29 09:02:10|1126.9|1121.5|1126.36|1120.96|1126.9|1121.5|1126.34|1120.94|31
1656493340000|2022-06-29 09:02:20|1126.35|1120.95|1126.16|1120.76|1126.44|1121.04|1126.15|1120.75|18
1656493350000|2022-06-29 09:02:30|1126.08|1120.68|1125.91|1120.51|1126.12|1120.72|1125.88|1120.48|27
1656493360000|2022-06-29 09:02:40|1126.11|1120.71|1125.92|1120.52|1126.11|1120.71|1125.83|1120.43|29
1656493370000|2022-06-29 09:02:50|1125.74|1120.34|1125.52|1120.12|1125.83|1120.43|1125.43|1120.03|29
1656493380000|2022-06-29 09:03:00|1125.57|1120.17|1125.76|1120.36|1125.83|1120.43|1125.49|1120.09|27
1656493390000|2022-06-29 09:03:10|1125.79|1120.39|1125.49|1120.09|1125.85|1120.45|1125.45|1120.05|33
1656493400000|2022-06-29 09:03:20|1125.53|1120.13|1125.96|1120.56|1126.04|1120.64|1125.18|1119.78|34
1656493410000|2022-06-29 09:03:30|1125.87|1120.47|1125.83|1120.43|1125.97|1120.57|1125.75|1120.35|22
1656493420000|2022-06-29 09:03:40|1125.94|1120.54|1125.07|1119.67|1126.06|1120.66|1125.02|1119.62|29
1656493430000|2022-06-29 09:03:50|1125.19|1119.79|1124.53|1119.13|1125.19|1119.79|1124.5|1119.1|30
1656493440000|2022-06-29 09:04:00|1124.5|1119.1|1124.75|1119.35|1124.75|1119.35|1124.35|1118.95|27
1656493450000|2022-06-29 09:04:10|1124.74|1119.34|1125.09|1119.69|1125.09|1119.69|1124.66|1119.26|26
1656493460000|2022-06-29 09:04:20|1125.07|1119.67|1124.79|1119.39|1125.1|1119.7|1124.77|1119.37|22
1656493470000|2022-06-29 09:04:30|1124.82|1119.42|1125.25|1119.85|1125.29|1119.89|1124.82|1119.42|29
1656493480000|2022-06-29 09:04:40|1125.23|1119.83|1125.12|1119.72|1125.3|1119.9|1125.1|1119.7|32
1656493490000|2022-06-29 09:04:50|1125.15|1119.75|1125.3|1119.9|1125.37|1119.97|1125.07|1119.67|31
1656493500000|2022-06-29 09:05:00|1125.37|1119.97|1125.78|1120.38|1125.79|1120.39|1125.27|1119.87|21
1656493510000|2022-06-29 09:05:10|1125.79|1120.39|1125.75|1120.35|1125.79|1120.39|1125.48|1120.08|21
1656493520000|2022-06-29 09:05:20|1125.87|1120.47|1125.89|1120.49|1126.09|1120.69|1125.85|1120.45|28
1656493530000|2022-06-29 09:05:30|1125.86|1120.46|1126.08|1120.68|1126.18|1120.78|1125.86|1120.46|29
1656493540000|2022-06-29 09:05:40|1126.03|1120.63|1126.15|1120.75|1126.15|1120.75|1125.68|1120.28|31
1656493550000|2022-06-29 09:05:50|1126.3|1120.9|1126.42|1121.02|1126.69|1121.29|1126.29|1120.89|37
1656493560000|2022-06-29 09:06:00|1126.44|1121.04|1127.02|1121.62|1127.08|1121.68|1126.32|1120.92|33
1656493570000|2022-06-29 09:06:10|1127|1121.6|1127.27|1121.87|1127.46|1122.06|1126.88|1121.48|31
1656493580000|2022-06-29 09:06:20|1127.23|1121.83|1127.48|1122.08|1127.49|1122.09|1127|1121.6|34
1656493590000|2022-06-29 09:06:30|1127.51|1122.11|1127.56|1122.16|1127.68|1122.28|1127.41|1122.01|19
1656493600000|2022-06-29 09:06:40|1127.57|1122.17|1127.83|1122.43|1127.83|1122.43|1127.51|1122.11|26
1656493610000|2022-06-29 09:06:50|1127.63|1122.23|1128.14|1122.74|1128.14|1122.74|1127.63|1122.23|22
1656493620000|2022-06-29 09:07:00|1128.1|1122.7|1128.56|1123.16|1128.56|1123.16|1128.07|1122.67|27
1656493630000|2022-06-29 09:07:10|1128.36|1122.96|1128.46|1123.06|1128.52|1123.12|1128.33|1122.93|29
1656493640000|2022-06-29 09:07:20|1128.6|1123.2|1128.62|1123.22|1128.66|1123.26|1128.46|1123.06|23
1656493650000|2022-06-29 09:07:30|1128.65|1123.25|1130.84|1125.44|1130.97|1125.57|1128.65|1123.25|37
1656493660000|2022-06-29 09:07:40|1130.81|1125.41|1131.02|1125.62|1131.14|1125.74|1130.65|1125.25|36
1656493670000|2022-06-29 09:07:50|1131|1125.6|1130.69|1125.29|1131.16|1125.76|1130.43|1125.03|40
1656493680000|2022-06-29 09:08:00|1130.67|1125.27|1131.01|1125.61|1131.02|1125.62|1130.45|1125.05|34
1656493690000|2022-06-29 09:08:10|1130.97|1125.57|1131.41|1126.01|1131.54|1126.14|1130.93|1125.53|30
1656493700000|2022-06-29 09:08:20|1131.36|1125.96|1131.15|1125.75|1131.66|1126.26|1130.92|1125.52|34
1656493710000|2022-06-29 09:08:30|1131.16|1125.76|1131.14|1125.74|1131.51|1126.11|1130.97|1125.57|35
1656493720000|2022-06-29 09:08:40|1131.16|1125.76|1131.29|1125.89|1131.51|1126.11|1131.16|1125.76|35
1656493730000|2022-06-29 09:08:50|1131.17|1125.77|1130.99|1125.59|1131.28|1125.88|1130.9|1125.5|27
1656493740000|2022-06-29 09:09:00|1130.96|1125.56|1131.78|1126.38|1131.79|1126.39|1130.95|1125.55|32
1656493750000|2022-06-29 09:09:10|1131.81|1126.41|1132.48|1127.08|1132.91|1127.51|1131.81|1126.41|34
1656493760000|2022-06-29 09:09:20|1132.59|1127.19|1131.31|1125.91|1132.73|1127.33|1131.31|1125.91|35
1656493770000|2022-06-29 09:09:30|1131.28|1125.88|1131.82|1126.42|1131.92|1126.52|1131.28|1125.88|33
1656493780000|2022-06-29 09:09:40|1131.83|1126.43|1131.51|1126.11|1131.87|1126.47|1131.41|1126.01|27
1656493790000|2022-06-29 09:09:50|1131.53|1126.13|1131.3|1125.9|1131.57|1126.17|1131.3|1125.9|26
1656493800000|2022-06-29 09:10:00|1131.28|1125.88|1131.68|1126.28|1131.8|1126.4|1131.28|1125.88|37
1656493810000|2022-06-29 09:10:10|1131.62|1126.22|1131.67|1126.27|1131.73|1126.33|1131.53|1126.13|33
1656493820000|2022-06-29 09:10:20|1131.7|1126.3|1131.43|1126.03|1131.7|1126.3|1131.43|1126.03|31
1656493830000|2022-06-29 09:10:30|1131.42|1126.02|1131.68|1126.28|1131.84|1126.44|1131.42|1126.02|33
1656493840000|2022-06-29 09:10:40|1131.7|1126.3|1131.31|1125.91|1131.74|1126.34|1131.29|1125.89|30
1656493850000|2022-06-29 09:10:50|1131.35|1125.95|1131.28|1125.88|1131.35|1125.95|1131.15|1125.75|30
1656493860000|2022-06-29 09:11:00|1131.27|1125.87|1132.81|1127.41|1132.92|1127.52|1131.21|1125.81|35
1656493870000|2022-06-29 09:11:10|1132.82|1127.42|1133.66|1128.26|1133.95|1128.55|1132.82|1127.42|30
1656493880000|2022-06-29 09:11:20|1133.8|1128.4|1133.48|1128.08|1133.98|1128.58|1133.46|1128.06|31
1656493890000|2022-06-29 09:11:30|1133.13|1127.73|1133.37|1127.97|1133.4|1128|1133.02|1127.62|37
1656493900000|2022-06-29 09:11:40|1133.44|1128.04|1134.06|1128.66|1134.06|1128.66|1133.38|1127.98|29
1656493910000|2022-06-29 09:11:50|1134.05|1128.65|1134.35|1128.95|1134.37|1128.97|1134.01|1128.61|29
1656493920000|2022-06-29 09:12:00|1134.31|1128.91|1134.35|1128.95|1135.08|1129.68|1134.08|1128.68|23
1656493930000|2022-06-29 09:12:10|1134.57|1129.17|1135.34|1129.94|1136.48|1131.08|1134.57|1129.17|35
1656493940000|2022-06-29 09:12:20|1135.37|1129.97|1134.76|1129.36|1135.66|1130.26|1134.7|1129.3|37
1656493950000|2022-06-29 09:12:30|1134.79|1129.39|1133.85|1128.45|1134.9|1129.5|1133.85|1128.45|34
1656493960000|2022-06-29 09:12:40|1133.86|1128.46|1134.31|1128.91|1134.32|1128.92|1133.84|1128.44|35
1656493970000|2022-06-29 09:12:50|1134.3|1128.9|1134.57|1129.17|1134.94|1129.54|1134.3|1128.9|34
1656493980000|2022-06-29 09:13:00|1134.59|1129.19|1134.45|1129.05|1134.82|1129.42|1134.4|1129|32
1656493990000|2022-06-29 09:13:10|1134.44|1129.04|1134.2|1128.8|1134.46|1129.06|1134.02|1128.62|27
1656494000000|2022-06-29 09:13:20|1134.18|1128.78|1134.31|1128.91|1134.65|1129.25|1134.09|1128.69|30
1656494010000|2022-06-29 09:13:30|1134.29|1128.89|1134.3|1128.9|1134.74|1129.34|1134.27|1128.87|34
1656494020000|2022-06-29 09:13:40|1134.26|1128.86|1135.15|1129.75|1135.15|1129.75|1134.21|1128.81|32
1656494030000|2022-06-29 09:13:50|1135.19|1129.79|1135.13|1129.73|1135.43|1130.03|1134.9|1129.5|33
1656494040000|2022-06-29 09:14:00|1135.05|1129.65|1134.92|1129.52|1135.18|1129.78|1134.7|1129.3|35
1656494050000|2022-06-29 09:14:10|1134.9|1129.5|1134.25|1128.85|1135.02|1129.62|1134.1|1128.7|37
1656494060000|2022-06-29 09:14:20|1134.26|1128.86|1134.49|1129.09|1134.62|1129.22|1134.23|1128.83|32
1656494070000|2022-06-29 09:14:30|1134.44|1129.04|1134.09|1128.69|1134.5|1129.1|1134.09|1128.69|33
1656494080000|2022-06-29 09:14:40|1134.1|1128.7|1134.1|1128.7|1134.32|1128.92|1134.06|1128.66|27
1656494090000|2022-06-29 09:14:50|1134.14|1128.74|1134.26|1128.86|1134.3|1128.9|1133.97|1128.57|29
1656494100000|2022-06-29 09:15:00|1134.31|1128.91|1134.69|1129.29|1134.75|1129.35|1134.22|1128.82|32
1656494110000|2022-06-29 09:15:10|1134.63|1129.23|1135.85|1130.45|1135.88|1130.48|1134.63|1129.23|26
1656494120000|2022-06-29 09:15:20|1135.83|1130.43|1135.7|1130.3|1135.91|1130.51|1135.63|1130.23|26
1656494130000|2022-06-29 09:15:30|1135.64|1130.24|1135.72|1130.32|1136.06|1130.66|1135.25|1129.85|35
1656494140000|2022-06-29 09:15:40|1135.71|1130.31|1136.03|1130.63|1136.03|1130.63|1135.5|1130.1|36
1656494150000|2022-06-29 09:15:50|1136.04|1130.64|1136.67|1131.27|1136.71|1131.31|1135.91|1130.51|35
1656494160000|2022-06-29 09:16:00|1136.66|1131.26|1136.02|1130.62|1136.69|1131.29|1135.97|1130.57|34
1656494170000|2022-06-29 09:16:10|1135.97|1130.57|1136.08|1130.68|1136.14|1130.74|1135.66|1130.26|36
1656494180000|2022-06-29 09:16:20|1136.01|1130.61|1136.6|1131.2|1136.6|1131.2|1135.93|1130.53|32
1656494190000|2022-06-29 09:16:30|1136.59|1131.19|1136.27|1130.87|1136.61|1131.21|1136.06|1130.66|34
1656494200000|2022-06-29 09:16:40|1136.19|1130.79|1136.09|1130.69|1136.31|1130.91|1136.04|1130.64|27
1656494210000|2022-06-29 09:16:50|1136.12|1130.72|1135.84|1130.44|1136.12|1130.72|1135.84|1130.44|30
1656494220000|2022-06-29 09:17:00|1135.75|1130.35|1135.97|1130.57|1135.98|1130.58|1135.67|1130.27|25
1656494230000|2022-06-29 09:17:10|1136.03|1130.63|1136.39|1130.99|1136.48|1131.08|1136.03|1130.63|28
1656494240000|2022-06-29 09:17:20|1136.26|1130.86|1136.3|1130.9|1136.49|1131.09|1136.23|1130.83|26
1656494250000|2022-06-29 09:17:30|1136.28|1130.88|1136.66|1131.26|1136.7|1131.3|1136.19|1130.79|29
1656494260000|2022-06-29 09:17:40|1136.64|1131.24|1136.8|1131.4|1136.8|1131.4|1136.31|1130.91|31
1656494270000|2022-06-29 09:17:50|1136.68|1131.28|1136.2|1130.8|1136.81|1131.41|1136.18|1130.78|31
1656494280000|2022-06-29 09:18:00|1136.21|1130.81|1136.43|1131.03|1136.5|1131.1|1136.01|1130.61|34
1656494290000|2022-06-29 09:18:10|1136.3|1130.9|1136.63|1131.23|1136.78|1131.38|1136.26|1130.86|36
1656494300000|2022-06-29 09:18:20|1136.71|1131.31|1136.77|1131.37|1136.96|1131.56|1136.66|1131.26|30
1656494310000|2022-06-29 09:18:30|1136.75|1131.35|1136.31|1130.91|1136.79|1131.39|1136.13|1130.73|24
1656494320000|2022-06-29 09:18:40|1136.5|1131.1|1136.84|1131.44|1136.84|1131.44|1136.3|1130.9|28
1656494330000|2022-06-29 09:18:50|1136.85|1131.45|1137.04|1131.64|1137.04|1131.64|1136.82|1131.42|20
1656494340000|2022-06-29 09:19:00|1137.06|1131.66|1137.37|1131.97|1138.68|1133.28|1137.06|1131.66|36
1656494350000|2022-06-29 09:19:10|1137.32|1131.92|1137.19|1131.79|1137.6|1132.2|1136.79|1131.39|37
1656494360000|2022-06-29 09:19:20|1137.04|1131.64|1136.94|1131.54|1137.22|1131.82|1136.56|1131.16|35
1656494370000|2022-06-29 09:19:30|1136.82|1131.42|1136.44|1131.04|1136.82|1131.42|1136.4|1131|34
1656494380000|2022-06-29 09:19:40|1136.46|1131.06|1136.27|1130.87|1136.49|1131.09|1136.22|1130.82|31
1656494390000|2022-06-29 09:19:50|1136.3|1130.9|1136.04|1130.64|1136.3|1130.9|1135.9|1130.5|30
1656494400000|2022-06-29 09:20:00|1136.05|1130.65|1136.09|1130.69|1136.17|1130.77|1135.95|1130.55|33
1656494410000|2022-06-29 09:20:10|1136.04|1130.64|1136.08|1130.68|1136.21|1130.81|1135.95|1130.55|26
1656494420000|2022-06-29 09:20:20|1136.05|1130.65|1136.16|1130.76|1136.28|1130.88|1136.05|1130.65|28
1656494430000|2022-06-29 09:20:30|1136.15|1130.75|1135.78|1130.38|1136.18|1130.78|1135.7|1130.3|30
1656494440000|2022-06-29 09:20:40|1135.8|1130.4|1135.87|1130.47|1135.87|1130.47|1135.69|1130.29|24
1656494450000|2022-06-29 09:20:50|1135.86|1130.46|1135.64|1130.24|1135.87|1130.47|1135.58|1130.18|18
1656494460000|2022-06-29 09:21:00|1135.67|1130.27|1135.69|1130.29|1135.8|1130.4|1135.57|1130.17|24
1656494470000|2022-06-29 09:21:10|1135.66|1130.26|1135.71|1130.31|1135.98|1130.58|1135.57|1130.17|27
1656494480000|2022-06-29 09:21:20|1135.62|1130.22|1135.3|1129.9|1135.72|1130.32|1134.75|1129.35|36
1656494490000|2022-06-29 09:21:30|1135.23|1129.83|1134.59|1129.19|1135.23|1129.83|1134.59|1129.19|32
1656494500000|2022-06-29 09:21:40|1134.51|1129.11|1134.49|1129.09|1134.6|1129.2|1134.29|1128.89|19
1656494510000|2022-06-29 09:21:50|1134.55|1129.15|1134.74|1129.34|1134.81|1129.41|1134.49|1129.09|15
1656494520000|2022-06-29 09:22:00|1135.06|1129.66|1135.29|1129.89|1135.34|1129.94|1134.95|1129.55|33
1656494530000|2022-06-29 09:22:10|1135.3|1129.9|1134.81|1129.41|1135.33|1129.93|1134.79|1129.39|31
1656494540000|2022-06-29 09:22:20|1134.78|1129.38|1135.04|1129.64|1135.04|1129.64|1134.78|1129.38|28
1656494550000|2022-06-29 09:22:30|1135.02|1129.62|1134.77|1129.37|1135.02|1129.62|1134.77|1129.37|29
1656494560000|2022-06-29 09:22:40|1134.78|1129.38|1135.06|1129.66|1135.16|1129.76|1134.78|1129.38|26
1656494570000|2022-06-29 09:22:50|1135.02|1129.62|1134.82|1129.42|1135.08|1129.68|1134.77|1129.37|25
1656494580000|2022-06-29 09:23:00|1134.83|1129.43|1134.78|1129.38|1135.06|1129.66|1134.76|1129.36|28
1656494590000|2022-06-29 09:23:10|1134.84|1129.44|1134.66|1129.26|1134.84|1129.44|1134.57|1129.17|22
1656494600000|2022-06-29 09:23:20|1134.68|1129.28|1134.84|1129.44|1135|1129.6|1134.59|1129.19|24
1656494610000|2022-06-29 09:23:30|1134.79|1129.39|1135.05|1129.65|1135.1|1129.7|1134.76|1129.36|28
1656494620000|2022-06-29 09:23:40|1135.1|1129.7|1135.49|1130.09|1135.53|1130.13|1135.1|1129.7|20
1656494630000|2022-06-29 09:23:50|1135.4|1130|1135.71|1130.31|1135.71|1130.31|1135.39|1129.99|27
1656494640000|2022-06-29 09:24:00|1135.72|1130.32|1135.73|1130.33|1135.84|1130.44|1135.5|1130.1|30
1656494650000|2022-06-29 09:24:10|1135.76|1130.36|1135.14|1129.74|1135.76|1130.36|1135.05|1129.65|27
1656494660000|2022-06-29 09:24:20|1135.12|1129.72|1135.2|1129.8|1135.27|1129.87|1135.08|1129.68|27
1656494670000|2022-06-29 09:24:30|1135.21|1129.81|1135.11|1129.71|1135.41|1130.01|1135.05|1129.65|32
1656494680000|2022-06-29 09:24:40|1135.09|1129.69|1134.78|1129.38|1135.12|1129.72|1134.66|1129.26|34
1656494690000|2022-06-29 09:24:50|1134.79|1129.39|1134.3|1128.9|1134.82|1129.42|1134.3|1128.9|25
1656494700000|2022-06-29 09:25:00|1134.27|1128.87|1134.49|1129.09|1134.64|1129.24|1134.12|1128.72|36
1656494710000|2022-06-29 09:25:10|1134.53|1129.13|1135.25|1129.85|1135.43|1130.03|1134.51|1129.11|33
1656494720000|2022-06-29 09:25:20|1135.29|1129.89|1135.45|1130.05|1135.7|1130.3|1135.21|1129.81|29
1656494730000|2022-06-29 09:25:30|1135.46|1130.06|1135.39|1129.99|1135.48|1130.08|1135.06|1129.66|28
1656494740000|2022-06-29 09:25:40|1135.27|1129.87|1135.26|1129.86|1135.39|1129.99|1135.25|1129.85|20
1656494750000|2022-06-29 09:25:50|1135.27|1129.87|1135.37|1129.97|1135.37|1129.97|1135.16|1129.76|25
1656494760000|2022-06-29 09:26:00|1135.4|1130|1135.63|1130.23|1135.64|1130.24|1135.31|1129.91|23
1656494770000|2022-06-29 09:26:10|1135.65|1130.25|1135.64|1130.24|1135.66|1130.26|1135.44|1130.04|32
1656494780000|2022-06-29 09:26:20|1135.65|1130.25|1135.53|1130.13|1135.67|1130.27|1135.48|1130.08|22
1656494790000|2022-06-29 09:26:30|1135.52|1130.12|1135.25|1129.85|1135.61|1130.21|1135.16|1129.76|16
1656494800000|2022-06-29 09:26:40|1135.16|1129.76|1135.08|1129.68|1135.3|1129.9|1134.92|1129.52|29
1656494810000|2022-06-29 09:26:50|1135.19|1129.79|1135.01|1129.61|1135.19|1129.79|1134.9|1129.5|33
1656494820000|2022-06-29 09:27:00|1135.03|1129.63|1134.81|1129.41|1135.03|1129.63|1134.75|1129.35|27
1656494830000|2022-06-29 09:27:10|1134.88|1129.48|1135.06|1129.66|1135.16|1129.76|1134.73|1129.33|29
1656494840000|2022-06-29 09:27:20|1135.08|1129.68|1135.63|1130.23|1135.63|1130.23|1134.98|1129.58|32
1656494850000|2022-06-29 09:27:30|1135.67|1130.27|1135.64|1130.24|1135.75|1130.35|1135.57|1130.17|30
1656494860000|2022-06-29 09:27:40|1135.6|1130.2|1135.59|1130.19|1135.85|1130.45|1135.51|1130.11|35
1656494870000|2022-06-29 09:27:50|1135.57|1130.17|1135.57|1130.17|1135.68|1130.28|1135.54|1130.14|29
1656494880000|2022-06-29 09:28:00|1135.55|1130.15|1135.66|1130.26|1135.69|1130.29|1135.39|1129.99|36
1656494890000|2022-06-29 09:28:10|1135.58|1130.18|1135.61|1130.21|1135.62|1130.22|1135.43|1130.03|32
1656494900000|2022-06-29 09:28:20|1135.59|1130.19|1135.64|1130.24|1135.76|1130.36|1135.51|1130.11|31
1656494910000|2022-06-29 09:28:30|1135.62|1130.22|1136.3|1130.9|1136.39|1130.99|1135.59|1130.19|35
1656494920000|2022-06-29 09:28:40|1136.31|1130.91|1137.44|1132.04|1138.26|1132.86|1136.31|1130.91|38
1656494930000|2022-06-29 09:28:50|1137.53|1132.13|1137.12|1131.72|1137.55|1132.15|1136.95|1131.55|34
1656494940000|2022-06-29 09:29:00|1137.11|1131.71|1137.76|1132.36|1137.76|1132.36|1136.88|1131.48|31
1656494950000|2022-06-29 09:29:10|1137.78|1132.38|1138.01|1132.61|1138.01|1132.61|1137.13|1131.73|37
1656494960000|2022-06-29 09:29:20|1138.02|1132.62|1138.22|1132.82|1138.34|1132.94|1137.98|1132.58|34
1656494970000|2022-06-29 09:29:30|1138.29|1132.89|1138.58|1133.18|1138.92|1133.52|1138|1132.6|32
1656494980000|2022-06-29 09:29:40|1138.75|1133.35|1138.75|1133.35|1138.75|1133.35|1138.46|1133.06|35
1656494990000|2022-06-29 09:29:50|1138.76|1133.36|1137.97|1132.57|1138.87|1133.47|1137.88|1132.48|34
1656495000000|2022-06-29 09:30:00|1137.95|1132.55|1137.02|1131.62|1138.19|1132.79|1137.02|1131.62|36
1656495010000|2022-06-29 09:30:10|1137.12|1131.72|1137.78|1132.38|1137.94|1132.54|1137.12|1131.72|38
1656495020000|2022-06-29 09:30:20|1137.77|1132.37|1138.11|1132.71|1138.22|1132.82|1137.72|1132.32|32
1656495030000|2022-06-29 09:30:30|1138.17|1132.77|1138.28|1132.88|1138.3|1132.9|1137.93|1132.53|32
1656495040000|2022-06-29 09:30:40|1138.29|1132.89|1139.88|1134.48|1139.97|1134.57|1138.24|1132.84|32
1656495050000|2022-06-29 09:30:50|1139.86|1134.46|1140.61|1135.21|1141.13|1135.73|1139.85|1134.45|39
1656495060000|2022-06-29 09:31:00|1140.74|1135.34|1141.33|1135.93|1141.64|1136.24|1140.61|1135.21|37
1656495070000|2022-06-29 09:31:10|1141.36|1135.96|1141.37|1135.97|1141.8|1136.4|1140.98|1135.58|37
1656495080000|2022-06-29 09:31:20|1141.38|1135.98|1142.98|1137.58|1142.98|1137.58|1141.36|1135.96|37
1656495090000|2022-06-29 09:31:30|1142.81|1137.41|1141.3|1135.9|1142.95|1137.55|1141.29|1135.89|36
1656495100000|2022-06-29 09:31:40|1141.34|1135.94|1141.17|1135.77|1141.48|1136.08|1141.07|1135.67|34
1656495110000|2022-06-29 09:31:50|1141.2|1135.8|1139.09|1133.69|1141.29|1135.89|1139.09|1133.69|37
1656495120000|2022-06-29 09:32:00|1138.91|1133.51|1139.08|1133.68|1139.08|1133.68|1138.21|1132.81|35
1656495130000|2022-06-29 09:32:10|1138.95|1133.55|1138.24|1132.84|1139.15|1133.75|1138.12|1132.72|31
1656495140000|2022-06-29 09:32:20|1138.29|1132.89|1138.53|1133.13|1138.71|1133.31|1138.29|1132.89|36
1656495150000|2022-06-29 09:32:30|1138.46|1133.06|1138.05|1132.65|1138.46|1133.06|1137.8|1132.4|37
1656495160000|2022-06-29 09:32:40|1138|1132.6|1137.89|1132.49|1138.34|1132.94|1137.8|1132.4|36
1656495170000|2022-06-29 09:32:50|1137.8|1132.4|1137.49|1132.09|1137.99|1132.59|1137.34|1131.94|33
1656495180000|2022-06-29 09:33:00|1137.45|1132.05|1137.04|1131.64|1137.45|1132.05|1136.86|1131.46|30
1656495190000|2022-06-29 09:33:10|1137.03|1131.63|1137.67|1132.27|1137.87|1132.47|1136.91|1131.51|34
1656495200000|2022-06-29 09:33:20|1137.65|1132.25|1138.11|1132.71|1138.24|1132.84|1137.46|1132.06|30
1656495210000|2022-06-29 09:33:30|1138.13|1132.73|1138.21|1132.81|1138.21|1132.81|1137.78|1132.38|28
1656495220000|2022-06-29 09:33:40|1138.14|1132.74|1138.83|1133.43|1138.85|1133.45|1138.06|1132.66|34
1656495230000|2022-06-29 09:33:50|1138.84|1133.44|1138.17|1132.77|1138.85|1133.45|1138.14|1132.74|34
1656495240000|2022-06-29 09:34:00|1138.18|1132.78|1137.3|1131.9|1138.27|1132.87|1137.3|1131.9|32
1656495250000|2022-06-29 09:34:10|1137.36|1131.96|1138.31|1132.91|1138.31|1132.91|1137.3|1131.9|34
1656495260000|2022-06-29 09:34:20|1138.23|1132.83|1137.77|1132.37|1138.29|1132.89|1137.77|1132.37|33
1656495270000|2022-06-29 09:34:30|1137.8|1132.4|1137.35|1131.95|1137.97|1132.57|1137.32|1131.92|28
1656495280000|2022-06-29 09:34:40|1137.31|1131.91|1137.13|1131.73|1137.58|1132.18|1137.12|1131.72|27
1656495290000|2022-06-29 09:34:50|1137.16|1131.76|1137.12|1131.72|1137.32|1131.92|1137.12|1131.72|26
1656495300000|2022-06-29 09:35:00|1137.13|1131.73|1137.04|1131.64|1137.13|1131.73|1136.96|1131.56|32
1656495310000|2022-06-29 09:35:10|1136.98|1131.58|1135.6|1130.2|1136.99|1131.59|1135.21|1129.81|34
1656495320000|2022-06-29 09:35:20|1135.67|1130.27|1134.64|1129.24|1135.72|1130.32|1134.34|1128.94|37
1656495330000|2022-06-29 09:35:30|1134.62|1129.22|1134.56|1129.16|1134.68|1129.28|1134.5|1129.1|30
1656495340000|2022-06-29 09:35:40|1134.43|1129.03|1134.59|1129.19|1134.59|1129.19|1134.29|1128.89|30
1656495350000|2022-06-29 09:35:50|1134.67|1129.27|1135.59|1130.19|1135.8|1130.4|1134.62|1129.22|36
1656495360000|2022-06-29 09:36:00|1135.56|1130.16|1134.94|1129.54|1135.56|1130.16|1134.84|1129.44|36
1656495370000|2022-06-29 09:36:10|1134.92|1129.52|1134.42|1129.02|1134.92|1129.52|1134.14|1128.74|35
1656495380000|2022-06-29 09:36:20|1134.51|1129.11|1134.91|1129.51|1134.91|1129.51|1134.41|1129.01|33
1656495390000|2022-06-29 09:36:30|1134.88|1129.48|1135.88|1130.48|1135.88|1130.48|1134.8|1129.4|32
1656495400000|2022-06-29 09:36:40|1135.81|1130.41|1135.9|1130.5|1136.59|1131.19|1135.81|1130.41|34
1656495410000|2022-06-29 09:36:50|1135.97|1130.57|1135.65|1130.25|1135.97|1130.57|1135.42|1130.02|32
1656495420000|2022-06-29 09:37:00|1135.67|1130.27|1135.05|1129.65|1135.69|1130.29|1135|1129.6|33
1656495430000|2022-06-29 09:37:10|1135.04|1129.64|1134.64|1129.24|1135.04|1129.64|1134.55|1129.15|34
1656495440000|2022-06-29 09:37:20|1134.66|1129.26|1134.35|1128.95|1134.83|1129.43|1134.35|1128.95|31
1656495450000|2022-06-29 09:37:30|1134.26|1128.86|1134.33|1128.93|1134.63|1129.23|1134.19|1128.79|33
1656495460000|2022-06-29 09:37:40|1134.36|1128.96|1134.44|1129.04|1134.7|1129.3|1134.29|1128.89|34
1656495470000|2022-06-29 09:37:50|1134.49|1129.09|1134.59|1129.19|1134.91|1129.51|1134.49|1129.09|30
1656495480000|2022-06-29 09:38:00|1134.64|1129.24|1134.48|1129.08|1134.67|1129.27|1134.46|1129.06|32
1656495490000|2022-06-29 09:38:10|1134.47|1129.07|1134.99|1129.59|1134.99|1129.59|1134.37|1128.97|33
1656495500000|2022-06-29 09:38:20|1134.94|1129.54|1135.42|1130.02|1135.45|1130.05|1134.71|1129.31|30
1656495510000|2022-06-29 09:38:30|1135.38|1129.98|1134.37|1128.97|1135.38|1129.98|1134.37|1128.97|29
1656495520000|2022-06-29 09:38:40|1134.45|1129.05|1134.41|1129.01|1134.49|1129.09|1134.29|1128.89|29
1656495530000|2022-06-29 09:38:50|1134.43|1129.03|1134.59|1129.19|1134.75|1129.35|1134.42|1129.02|25
1656495540000|2022-06-29 09:39:00|1134.53|1129.13|1134.74|1129.34|1135.01|1129.61|1134.5|1129.1|30
1656495550000|2022-06-29 09:39:10|1134.75|1129.35|1134.69|1129.29|1134.87|1129.47|1134.64|1129.24|29
1656495560000|2022-06-29 09:39:20|1134.66|1129.26|1135.1|1129.7|1135.1|1129.7|1134.61|1129.21|18
1656495570000|2022-06-29 09:39:30|1135.05|1129.65|1135.29|1129.89|1135.32|1129.92|1134.72|1129.32|38
1656495580000|2022-06-29 09:39:40|1135.28|1129.88|1134.98|1129.58|1135.41|1130.01|1134.88|1129.48|33
1656495590000|2022-06-29 09:39:50|1135.07|1129.67|1134.8|1129.4|1135.08|1129.68|1134.67|1129.27|30
1656495600000|2022-06-29 09:40:00|1134.79|1129.39|1134.41|1129.01|1134.81|1129.41|1134.32|1128.92|28
1656495610000|2022-06-29 09:40:10|1134.46|1129.06|1134.42|1129.02|1134.54|1129.14|1134.13|1128.73|22
1656495620000|2022-06-29 09:40:20|1134.38|1128.98|1134.29|1128.89|1134.59|1129.19|1134.29|1128.89|25
1656495630000|2022-06-29 09:40:30|1134.28|1128.88|1134.6|1129.2|1134.73|1129.33|1134.28|1128.88|34
1656495640000|2022-06-29 09:40:40|1134.57|1129.17|1134.43|1129.03|1134.57|1129.17|1134.38|1128.98|24
1656495650000|2022-06-29 09:40:50|1134.42|1129.02|1134.95|1129.55|1134.95|1129.55|1134.37|1128.97|30
1656495660000|2022-06-29 09:41:00|1134.93|1129.53|1134.83|1129.43|1134.95|1129.55|1134.54|1129.14|35
1656495670000|2022-06-29 09:41:10|1134.8|1129.4|1134.89|1129.49|1134.91|1129.51|1134.72|1129.32|31
1656495680000|2022-06-29 09:41:20|1134.95|1129.55|1134.79|1129.39|1135.18|1129.78|1134.79|1129.39|37
1656495690000|2022-06-29 09:41:30|1134.81|1129.41|1134.37|1128.97|1134.91|1129.51|1134.31|1128.91|25
1656495700000|2022-06-29 09:41:40|1134.34|1128.94|1134.35|1128.95|1134.54|1129.14|1134.31|1128.91|26
1656495710000|2022-06-29 09:41:50|1134.28|1128.88|1133.92|1128.52|1134.39|1128.99|1133.92|1128.52|32
1656495720000|2022-06-29 09:42:00|1133.67|1128.27|1134.11|1128.71|1134.12|1128.72|1133.34|1127.94|35
1656495730000|2022-06-29 09:42:10|1134.1|1128.7|1134.71|1129.31|1134.71|1129.31|1134.08|1128.68|34
1656495740000|2022-06-29 09:42:20|1134.72|1129.32|1134.55|1129.15|1134.76|1129.36|1134.52|1129.12|31
1656495750000|2022-06-29 09:42:30|1134.61|1129.21|1134.72|1129.32|1134.73|1129.33|1134.48|1129.08|26
1656495760000|2022-06-29 09:42:40|1134.62|1129.22|1134.37|1128.97|1134.75|1129.35|1134.3|1128.9|21
1656495770000|2022-06-29 09:42:50|1134.4|1129|1134.7|1129.3|1134.83|1129.43|1134.37|1128.97|33
1656495780000|2022-06-29 09:43:00|1134.69|1129.29|1134.48|1129.08|1134.7|1129.3|1134.44|1129.04|23
1656495790000|2022-06-29 09:43:10|1134.38|1128.98|1134.53|1129.13|1134.54|1129.14|1134.01|1128.61|26
1656495800000|2022-06-29 09:43:20|1134.5|1129.1|1134.45|1129.05|1134.51|1129.11|1133.75|1128.35|36
1656495810000|2022-06-29 09:43:30|1134.46|1129.06|1134.54|1129.14|1134.58|1129.18|1134.25|1128.85|32
1656495820000|2022-06-29 09:43:40|1134.51|1129.11|1134.41|1129.01|1134.61|1129.21|1134.33|1128.93|25
1656495830000|2022-06-29 09:43:50|1134.36|1128.96|1134.4|1129|1134.4|1129|1134.21|1128.81|30
1656495840000|2022-06-29 09:44:00|1134.33|1128.93|1134.73|1129.33|1134.8|1129.4|1134.33|1128.93|29
1656495850000|2022-06-29 09:44:10|1134.7|1129.3|1134.48|1129.08|1134.87|1129.47|1134.28|1128.88|34
1656495860000|2022-06-29 09:44:20|1134.45|1129.05|1134.33|1128.93|1134.56|1129.16|1134.27|1128.87|23
1656495870000|2022-06-29 09:44:30|1134.4|1129|1134.59|1129.19|1134.59|1129.19|1134.31|1128.91|31
1656495880000|2022-06-29 09:44:40|1134.56|1129.16|1134.55|1129.15|1134.72|1129.32|1134.45|1129.05|33
1656495890000|2022-06-29 09:44:50|1134.61|1129.21|1134.58|1129.18|1134.63|1129.23|1134.52|1129.12|24
1656495900000|2022-06-29 09:45:00|1134.62|1129.22|1134.39|1128.99|1134.88|1129.48|1134.39|1128.99|33
1656495910000|2022-06-29 09:45:10|1134.43|1129.03|1134.48|1129.08|1134.64|1129.24|1134.43|1129.03|33
1656495920000|2022-06-29 09:45:20|1134.53|1129.13|1134.29|1128.89|1134.82|1129.42|1134.25|1128.85|23
1656495930000|2022-06-29 09:45:30|1134.3|1128.9|1133.55|1128.15|1134.32|1128.92|1133.55|1128.15|24
1656495940000|2022-06-29 09:45:40|1133.49|1128.09|1133.58|1128.18|1133.7|1128.3|1133.32|1127.92|29
1656495950000|2022-06-29 09:45:50|1133.59|1128.19|1133.59|1128.19|1133.87|1128.47|1133.46|1128.06|30
1656495960000|2022-06-29 09:46:00|1133.67|1128.27|1133.3|1127.9|1133.67|1128.27|1133.2|1127.8|29
1656495970000|2022-06-29 09:46:10|1133.17|1127.77|1133.41|1128.01|1133.58|1128.18|1133.13|1127.73|25
1656495980000|2022-06-29 09:46:20|1133.36|1127.96|1132.87|1127.47|1133.41|1128.01|1132.87|1127.47|25
1656495990000|2022-06-29 09:46:30|1132.84|1127.44|1132.04|1126.64|1132.84|1127.44|1132|1126.6|30
1656496000000|2022-06-29 09:46:40|1132|1126.6|1130.98|1125.58|1132.11|1126.71|1130.85|1125.45|33
1656496010000|2022-06-29 09:46:50|1130.84|1125.44|1131.27|1125.87|1131.28|1125.88|1130.49|1125.09|36
1656496020000|2022-06-29 09:47:00|1131.28|1125.88|1130.5|1125.1|1131.33|1125.93|1129.91|1124.51|36
1656496030000|2022-06-29 09:47:10|1130.51|1125.11|1130.65|1125.25|1130.65|1125.25|1130.36|1124.96|33
1656496040000|2022-06-29 09:47:20|1130.69|1125.29|1131.62|1126.22|1131.75|1126.35|1130.64|1125.24|32
1656496050000|2022-06-29 09:47:30|1131.74|1126.34|1131.34|1125.94|1131.85|1126.45|1131.34|1125.94|32
1656496060000|2022-06-29 09:47:40|1131.32|1125.92|1131.03|1125.63|1131.34|1125.94|1131.01|1125.61|36
1656496070000|2022-06-29 09:47:50|1130.99|1125.59|1131.18|1125.78|1131.28|1125.88|1130.8|1125.4|31
1656496080000|2022-06-29 09:48:00|1131.37|1125.97|1131.43|1126.03|1131.67|1126.27|1131.37|1125.97|28
1656496090000|2022-06-29 09:48:10|1131.39|1125.99|1132.18|1126.78|1132.29|1126.89|1131.38|1125.98|30
1656496100000|2022-06-29 09:48:20|1132.25|1126.85|1131.78|1126.38|1132.36|1126.96|1131.78|1126.38|29
1656496110000|2022-06-29 09:48:30|1131.81|1126.41|1132.22|1126.82|1132.25|1126.85|1131.78|1126.38|24
1656496120000|2022-06-29 09:48:40|1132.36|1126.96|1131.9|1126.5|1132.36|1126.96|1131.84|1126.44|29
1656496130000|2022-06-29 09:48:50|1131.86|1126.46|1132.83|1127.43|1132.88|1127.48|1131.82|1126.42|19
1656496140000|2022-06-29 09:49:00|1132.84|1127.44|1132.5|1127.1|1132.97|1127.57|1132.5|1127.1|31
1656496150000|2022-06-29 09:49:10|1132.47|1127.07|1132.51|1127.11|1132.54|1127.14|1132.38|1126.98|28
1656496160000|2022-06-29 09:49:20|1132.5|1127.1|1132.71|1127.31|1132.78|1127.38|1132.46|1127.06|32
1656496170000|2022-06-29 09:49:30|1132.77|1127.37|1133.16|1127.76|1133.21|1127.81|1132.26|1126.86|32
1656496180000|2022-06-29 09:49:40|1133.23|1127.83|1132.63|1127.23|1133.23|1127.83|1132.58|1127.18|33
1656496190000|2022-06-29 09:49:50|1132.6|1127.2|1132.32|1126.92|1132.67|1127.27|1132.28|1126.88|22
1656496200000|2022-06-29 09:50:00|1132.29|1126.89|1132.75|1127.35|1132.76|1127.36|1132.09|1126.69|27
1656496210000|2022-06-29 09:50:10|1132.74|1127.34|1133.27|1127.87|1133.29|1127.89|1132.53|1127.13|28
1656496220000|2022-06-29 09:50:20|1133.24|1127.84|1133.79|1128.39|1133.87|1128.47|1133.16|1127.76|27
1656496230000|2022-06-29 09:50:30|1133.84|1128.44|1133.5|1128.1|1133.84|1128.44|1133.45|1128.05|32
1656496240000|2022-06-29 09:50:40|1133.48|1128.08|1133.2|1127.8|1133.62|1128.22|1133.2|1127.8|30
1656496250000|2022-06-29 09:50:50|1133.33|1127.93|1133.31|1127.91|1133.44|1128.04|1133.19|1127.79|29
1656496260000|2022-06-29 09:51:00|1133.28|1127.88|1133.09|1127.69|1133.33|1127.93|1132.47|1127.07|33
1656496270000|2022-06-29 09:51:10|1132.87|1127.47|1133.12|1127.72|1133.12|1127.72|1132.66|1127.26|32
1656496280000|2022-06-29 09:51:20|1133.18|1127.78|1132.77|1127.37|1133.19|1127.79|1132.77|1127.37|26
1656496290000|2022-06-29 09:51:30|1132.79|1127.39|1133.07|1127.67|1133.07|1127.67|1132.79|1127.39|25
1656496300000|2022-06-29 09:51:40|1132.95|1127.55|1132.96|1127.56|1133.02|1127.62|1132.8|1127.4|20
1656496310000|2022-06-29 09:51:50|1132.92|1127.52|1132.4|1127|1132.97|1127.57|1132.35|1126.95|29
1656496320000|2022-06-29 09:52:00|1132.49|1127.09|1133.13|1127.73|1133.17|1127.77|1132.48|1127.08|34
1656496330000|2022-06-29 09:52:10|1133.11|1127.71|1133.04|1127.64|1133.13|1127.73|1132.97|1127.57|30
1656496340000|2022-06-29 09:52:20|1133.03|1127.63|1132.55|1127.15|1133.06|1127.66|1132.55|1127.15|33
1656496350000|2022-06-29 09:52:30|1132.57|1127.17|1132.23|1126.83|1132.65|1127.25|1132.04|1126.64|36
1656496360000|2022-06-29 09:52:40|1132.19|1126.79|1131.53|1126.13|1132.19|1126.79|1131.42|1126.02|30
1656496370000|2022-06-29 09:52:50|1131.44|1126.04|1131.59|1126.19|1131.72|1126.32|1131.44|1126.04|29
1656496380000|2022-06-29 09:53:00|1131.6|1126.2|1131.81|1126.41|1131.92|1126.52|1131.51|1126.11|33
1656496390000|2022-06-29 09:53:10|1131.8|1126.4|1131.54|1126.14|1131.9|1126.5|1131.5|1126.1|33
1656496400000|2022-06-29 09:53:20|1131.5|1126.1|1131.34|1125.94|1131.52|1126.12|1131.3|1125.9|25
1656496410000|2022-06-29 09:53:30|1131.31|1125.91|1131.94|1126.54|1131.96|1126.56|1131.29|1125.89|34
1656496420000|2022-06-29 09:53:40|1131.96|1126.56|1132.96|1127.56|1133.12|1127.72|1131.93|1126.53|31
1656496430000|2022-06-29 09:53:50|1132.95|1127.55|1132.16|1126.76|1132.95|1127.55|1132.16|1126.76|27
1656496440000|2022-06-29 09:54:00|1132.15|1126.75|1132.37|1126.97|1132.49|1127.09|1132.06|1126.66|34
1656496450000|2022-06-29 09:54:10|1132.46|1127.06|1132.09|1126.69|1132.48|1127.08|1132|1126.6|38
1656496460000|2022-06-29 09:54:20|1132.08|1126.68|1132.11|1126.71|1132.18|1126.78|1132.03|1126.63|30
1656496470000|2022-06-29 09:54:30|1132.1|1126.7|1131.76|1126.36|1132.12|1126.72|1131.76|1126.36|26
1656496480000|2022-06-29 09:54:40|1131.73|1126.33|1131.82|1126.42|1131.82|1126.42|1131.34|1125.94|34
1656496490000|2022-06-29 09:54:50|1131.75|1126.35|1131.88|1126.48|1132.18|1126.78|1131.75|1126.35|33
1656496500000|2022-06-29 09:55:00|1131.87|1126.47|1131.72|1126.32|1131.88|1126.48|1131.68|1126.28|26
1656496510000|2022-06-29 09:55:10|1131.8|1126.4|1131.51|1126.11|1131.86|1126.46|1131.51|1126.11|33
1656496520000|2022-06-29 09:55:20|1131.54|1126.14|1131.67|1126.27|1131.67|1126.27|1131.47|1126.07|26
1656496530000|2022-06-29 09:55:30|1131.63|1126.23|1131.59|1126.19|1131.78|1126.38|1131.55|1126.15|28
1656496540000|2022-06-29 09:55:40|1131.58|1126.18|1131.56|1126.16|1131.71|1126.31|1131.55|1126.15|33
1656496550000|2022-06-29 09:55:50|1131.55|1126.15|1131.35|1125.95|1131.61|1126.21|1131.33|1125.93|27
1656496560000|2022-06-29 09:56:00|1131.36|1125.96|1131.24|1125.84|1131.59|1126.19|1131.17|1125.77|29
1656496570000|2022-06-29 09:56:10|1131.09|1125.69|1131.26|1125.86|1131.26|1125.86|1131.09|1125.69|20
1656496580000|2022-06-29 09:56:20|1131.24|1125.84|1131.09|1125.69|1131.48|1126.08|1131.04|1125.64|25
1656496590000|2022-06-29 09:56:30|1131.1|1125.7|1131.19|1125.79|1131.19|1125.79|1130.9|1125.5|25
1656496600000|2022-06-29 09:56:40|1131.18|1125.78|1131.4|1126|1131.47|1126.07|1130.94|1125.54|34
1656496610000|2022-06-29 09:56:50|1131.41|1126.01|1130.92|1125.52|1131.41|1126.01|1130.8|1125.4|30
1656496620000|2022-06-29 09:57:00|1130.93|1125.53|1130.96|1125.56|1130.98|1125.58|1130.8|1125.4|33
1656496630000|2022-06-29 09:57:10|1130.89|1125.49|1130.81|1125.41|1130.89|1125.49|1130.75|1125.35|29
1656496640000|2022-06-29 09:57:20|1130.83|1125.43|1130.86|1125.46|1130.86|1125.46|1130.72|1125.32|22
1656496650000|2022-06-29 09:57:30|1130.77|1125.37|1130.69|1125.29|1131.01|1125.61|1130.54|1125.14|33
1656496660000|2022-06-29 09:57:40|1130.48|1125.08|1130|1124.6|1130.48|1125.08|1129.92|1124.52|29
1656496670000|2022-06-29 09:57:50|1130.02|1124.62|1129.7|1124.3|1130.08|1124.68|1129.62|1124.22|31
1656496680000|2022-06-29 09:58:00|1129.65|1124.25|1129.54|1124.14|1130.09|1124.69|1129.49|1124.09|30
1656496690000|2022-06-29 09:58:10|1129.56|1124.16|1129.79|1124.39|1129.9|1124.5|1129.38|1123.98|26
1656496700000|2022-06-29 09:58:20|1129.7|1124.3|1129.81|1124.41|1130|1124.6|1129.69|1124.29|34
1656496710000|2022-06-29 09:58:30|1129.8|1124.4|1129.64|1124.24|1129.86|1124.46|1129.61|1124.21|31
1656496720000|2022-06-29 09:58:40|1129.7|1124.3|1130.6|1125.2|1130.62|1125.22|1129.7|1124.3|32
1656496730000|2022-06-29 09:58:50|1130.66|1125.26|1130.82|1125.42|1130.94|1125.54|1130.57|1125.17|33
1656496740000|2022-06-29 09:59:00|1130.78|1125.38|1131.34|1125.94|1131.34|1125.94|1130.76|1125.36|36
1656496750000|2022-06-29 09:59:10|1131.29|1125.89|1131.25|1125.85|1131.57|1126.17|1131.24|1125.84|25
1656496760000|2022-06-29 09:59:20|1131.14|1125.74|1130.58|1125.18|1131.14|1125.74|1130.58|1125.18|29
1656496770000|2022-06-29 09:59:30|1130.61|1125.21|1130.35|1124.95|1130.66|1125.26|1130.2|1124.8|35
1656496780000|2022-06-29 09:59:40|1130.36|1124.96|1130.15|1124.75|1130.37|1124.97|1130.07|1124.67|31
1656496790000|2022-06-29 09:59:50|1130.16|1124.76|1130.32|1124.92|1130.34|1124.94|1130.13|1124.73|32
1656496800000|2022-06-29 10:00:00|1130.37|1124.97|1130.62|1125.22|1130.68|1125.28|1130.3|1124.9|35
1656496810000|2022-06-29 10:00:10|1130.58|1125.18|1130.72|1125.32|1131.08|1125.68|1130.54|1125.14|33
1656496820000|2022-06-29 10:00:20|1130.79|1125.39|1131.3|1125.9|1131.31|1125.91|1130.78|1125.38|37
1656496830000|2022-06-29 10:00:30|1131.29|1125.89|1130.97|1125.57|1131.29|1125.89|1130.9|1125.5|34
1656496840000|2022-06-29 10:00:40|1130.94|1125.54|1130.91|1125.51|1130.96|1125.56|1130.52|1125.12|33
1656496850000|2022-06-29 10:00:50|1130.89|1125.49|1130.41|1125.01|1131.04|1125.64|1130.41|1125.01|27
1656496860000|2022-06-29 10:01:00|1130.4|1125|1130.46|1125.06|1130.52|1125.12|1130.29|1124.89|29
1656496870000|2022-06-29 10:01:10|1130.41|1125.01|1130.26|1124.86|1130.41|1125.01|1130.2|1124.8|30
1656496880000|2022-06-29 10:01:20|1130.21|1124.81|1130.25|1124.85|1130.47|1125.07|1130.21|1124.81|31
1656496890000|2022-06-29 10:01:30|1130.27|1124.87|1129.88|1124.48|1130.27|1124.87|1129.88|1124.48|31
1656496900000|2022-06-29 10:01:40|1129.89|1124.49|1130.19|1124.79|1130.24|1124.84|1129.89|1124.49|27
1656496910000|2022-06-29 10:01:50|1130.2|1124.8|1130.13|1124.73|1130.25|1124.85|1130.01|1124.61|15
1656496920000|2022-06-29 10:02:00|1130.15|1124.75|1130.08|1124.68|1130.39|1124.99|1130.04|1124.64|30
1656496930000|2022-06-29 10:02:10|1130.07|1124.67|1129.84|1124.44|1130.08|1124.68|1129.78|1124.38|29
1656496940000|2022-06-29 10:02:20|1129.87|1124.47|1129.89|1124.49|1130.03|1124.63|1129.83|1124.43|31
1656496950000|2022-06-29 10:02:30|1129.9|1124.5|1129.99|1124.59|1130.04|1124.64|1129.67|1124.27|31
1656496960000|2022-06-29 10:02:40|1130.07|1124.67|1130.03|1124.63|1130.25|1124.85|1129.88|1124.48|32
1656496970000|2022-06-29 10:02:50|1130.02|1124.62|1130.26|1124.86|1130.36|1124.96|1130.02|1124.62|27
1656496980000|2022-06-29 10:03:00|1130.27|1124.87|1130.39|1124.99|1130.45|1125.05|1130.22|1124.82|34
1656496990000|2022-06-29 10:03:10|1130.4|1125|1130.63|1125.23|1130.75|1125.35|1130.38|1124.98|27
1656497000000|2022-06-29 10:03:20|1130.6|1125.2|1130.57|1125.17|1130.92|1125.52|1130.57|1125.17|28
1656497010000|2022-06-29 10:03:30|1130.56|1125.16|1130.7|1125.3|1130.75|1125.35|1130.36|1124.96|33
1656497020000|2022-06-29 10:03:40|1130.69|1125.29|1130.52|1125.12|1130.71|1125.31|1130.44|1125.04|30
1656497030000|2022-06-29 10:03:50|1130.55|1125.15|1130.24|1124.84|1130.55|1125.15|1130.21|1124.81|37
1656497040000|2022-06-29 10:04:00|1130.25|1124.85|1130.36|1124.96|1130.69|1125.29|1130.21|1124.81|30
1656497050000|2022-06-29 10:04:10|1130.37|1124.97|1130.4|1125|1130.48|1125.08|1130.1|1124.7|35
1656497060000|2022-06-29 10:04:20|1130.46|1125.06|1129.46|1124.06|1130.46|1125.06|1129.46|1124.06|34
1656497070000|2022-06-29 10:04:30|1129.44|1124.04|1129.16|1123.76|1129.44|1124.04|1129.02|1123.62|29
1656497080000|2022-06-29 10:04:40|1129.14|1123.74|1128.96|1123.56|1129.25|1123.85|1128.96|1123.56|25
1656497090000|2022-06-29 10:04:50|1129|1123.6|1128.9|1123.5|1129.03|1123.63|1128.82|1123.42|34
1656497100000|2022-06-29 10:05:00|1128.81|1123.41|1128.64|1123.24|1128.85|1123.45|1128.32|1122.92|34
1656497110000|2022-06-29 10:05:10|1128.63|1123.23|1128.17|1122.77|1128.63|1123.23|1128.16|1122.76|27
1656497120000|2022-06-29 10:05:20|1128.19|1122.79|1128.61|1123.21|1128.84|1123.44|1128.16|1122.76|35
1656497130000|2022-06-29 10:05:30|1128.6|1123.2|1129.37|1123.97|1129.37|1123.97|1128.6|1123.2|31
1656497140000|2022-06-29 10:05:40|1129.35|1123.95|1130.24|1124.84|1130.29|1124.89|1129.31|1123.91|37
1656497150000|2022-06-29 10:05:50|1130.21|1124.81|1130.46|1125.06|1130.71|1125.31|1130.16|1124.76|36
1656497160000|2022-06-29 10:06:00|1130.43|1125.03|1130.41|1125.01|1130.5|1125.1|1130.02|1124.62|31
1656497170000|2022-06-29 10:06:10|1130.2|1124.8|1130.55|1125.15|1130.55|1125.15|1130.04|1124.64|32
1656497180000|2022-06-29 10:06:20|1130.48|1125.08|1130.66|1125.26|1130.77|1125.37|1130.29|1124.89|31
1656497190000|2022-06-29 10:06:30|1130.69|1125.29|1130.89|1125.49|1130.97|1125.57|1130.61|1125.21|22
1656497200000|2022-06-29 10:06:40|1130.93|1125.53|1130.82|1125.42|1130.93|1125.53|1130.58|1125.18|32
1656497210000|2022-06-29 10:06:50|1130.83|1125.43|1130.93|1125.53|1130.95|1125.55|1130.67|1125.27|30
1656497220000|2022-06-29 10:07:00|1130.91|1125.51|1133.4|1128|1133.4|1128|1130.72|1125.32|32
1656497230000|2022-06-29 10:07:10|1133.58|1128.18|1133.27|1127.87|1134.08|1128.68|1133.11|1127.71|38
1656497240000|2022-06-29 10:07:20|1133.4|1128|1133.48|1128.08|1133.59|1128.19|1133.33|1127.93|30
1656497250000|2022-06-29 10:07:30|1133.41|1128.01|1133.83|1128.43|1133.9|1128.5|1133.38|1127.98|30
1656497260000|2022-06-29 10:07:40|1133.77|1128.37|1133.79|1128.39|1133.89|1128.49|1133.48|1128.08|29
1656497270000|2022-06-29 10:07:50|1133.87|1128.47|1133.39|1127.99|1134.06|1128.66|1133.39|1127.99|31
1656497280000|2022-06-29 10:08:00|1133.4|1128|1133.98|1128.58|1134.1|1128.7|1133.4|1128|36
1656497290000|2022-06-29 10:08:10|1134.01|1128.61|1133.78|1128.38|1134.19|1128.79|1133.74|1128.34|27
1656497300000|2022-06-29 10:08:20|1134.1|1128.7|1134.32|1128.92|1134.32|1128.92|1134.05|1128.65|31
1656497310000|2022-06-29 10:08:30|1134.33|1128.93|1134.37|1128.97|1134.52|1129.12|1134.31|1128.91|28
1656497320000|2022-06-29 10:08:40|1134.35|1128.95|1134.51|1129.11|1134.6|1129.2|1134.22|1128.82|25
1656497330000|2022-06-29 10:08:50|1134.6|1129.2|1133.96|1128.56|1134.6|1129.2|1133.96|1128.56|30
1656497340000|2022-06-29 10:09:00|1133.98|1128.58|1133.32|1127.92|1133.98|1128.58|1133.32|1127.92|37
1656497350000|2022-06-29 10:09:10|1133.3|1127.9|1133.14|1127.74|1133.33|1127.93|1133.03|1127.63|28
1656497360000|2022-06-29 10:09:20|1133.2|1127.8|1133.38|1127.98|1133.38|1127.98|1133.2|1127.8|31
1656497370000|2022-06-29 10:09:30|1133.52|1128.12|1133.66|1128.26|1133.66|1128.26|1133.04|1127.64|32
1656497380000|2022-06-29 10:09:40|1133.59|1128.19|1133.73|1128.33|1133.82|1128.42|1133.52|1128.12|26
1656497390000|2022-06-29 10:09:50|1133.67|1128.27|1133.44|1128.04|1133.67|1128.27|1133.42|1128.02|32
1656497400000|2022-06-29 10:10:00|1133.46|1128.06|1132.89|1127.49|1133.6|1128.2|1132.79|1127.39|35
1656497410000|2022-06-29 10:10:10|1132.86|1127.46|1132.76|1127.36|1132.88|1127.48|1132.72|1127.32|27
1656497420000|2022-06-29 10:10:20|1132.8|1127.4|1132.89|1127.49|1132.93|1127.53|1132.71|1127.31|24
1656497430000|2022-06-29 10:10:30|1132.9|1127.5|1133.31|1127.91|1133.34|1127.94|1132.86|1127.46|31
1656497440000|2022-06-29 10:10:40|1133.34|1127.94|1133.92|1128.52|1133.92|1128.52|1133.32|1127.92|33
1656497450000|2022-06-29 10:10:50|1134.05|1128.65|1133.69|1128.29|1134.17|1128.77|1133.58|1128.18|31
1656497460000|2022-06-29 10:11:00|1133.7|1128.3|1133.92|1128.52|1134.03|1128.63|1133.65|1128.25|25
1656497470000|2022-06-29 10:11:10|1133.9|1128.5|1133.94|1128.54|1133.94|1128.54|1133.7|1128.3|36
1656497480000|2022-06-29 10:11:20|1134|1128.6|1133.77|1128.37|1134|1128.6|1133.67|1128.27|30
1656497490000|2022-06-29 10:11:30|1133.79|1128.39|1134|1128.6|1134|1128.6|1133.77|1128.37|30
1656497500000|2022-06-29 10:11:40|1133.98|1128.58|1133.89|1128.49|1134.33|1128.93|1133.86|1128.46|25
1656497510000|2022-06-29 10:11:50|1133.87|1128.47|1133.81|1128.41|1133.94|1128.54|1133.75|1128.35|32
1656497520000|2022-06-29 10:12:00|1133.79|1128.39|1134.37|1128.97|1134.37|1128.97|1133.58|1128.18|32
1656497530000|2022-06-29 10:12:10|1134.54|1129.14|1135.07|1129.67|1135.07|1129.67|1134.13|1128.73|31
1656497540000|2022-06-29 10:12:20|1134.9|1129.5|1134.37|1128.97|1134.9|1129.5|1134.08|1128.68|37
1656497550000|2022-06-29 10:12:30|1134.36|1128.96|1134.29|1128.89|1134.54|1129.14|1134.25|1128.85|30
1656497560000|2022-06-29 10:12:40|1134.09|1128.69|1133.69|1128.29|1134.09|1128.69|1133.58|1128.18|30
1656497570000|2022-06-29 10:12:50|1133.66|1128.26|1133.26|1127.86|1133.7|1128.3|1133.16|1127.76|25
1656497580000|2022-06-29 10:13:00|1133.25|1127.85|1133.02|1127.62|1133.37|1127.97|1133.02|1127.62|27
1656497590000|2022-06-29 10:13:10|1132.98|1127.58|1132.85|1127.45|1132.98|1127.58|1132.66|1127.26|32
1656497600000|2022-06-29 10:13:20|1132.84|1127.44|1132.76|1127.36|1132.84|1127.44|1132.63|1127.23|28
1656497610000|2022-06-29 10:13:30|1132.77|1127.37|1133.03|1127.63|1133.17|1127.77|1132.61|1127.21|24
1656497620000|2022-06-29 10:13:40|1132.99|1127.59|1134.16|1128.76|1134.16|1128.76|1132.97|1127.57|36
1656497630000|2022-06-29 10:13:50|1134.17|1128.77|1134.2|1128.8|1134.45|1129.05|1133.99|1128.59|34
1656497640000|2022-06-29 10:14:00|1134.22|1128.82|1134.03|1128.63|1134.22|1128.82|1133.92|1128.52|31
1656497650000|2022-06-29 10:14:10|1134.01|1128.61|1134.78|1129.38|1134.78|1129.38|1134.01|1128.61|37
1656497660000|2022-06-29 10:14:20|1134.79|1129.39|1134.79|1129.39|1134.92|1129.52|1134.72|1129.32|29
1656497670000|2022-06-29 10:14:30|1134.78|1129.38|1134.62|1129.22|1134.83|1129.43|1134.52|1129.12|31
1656497680000|2022-06-29 10:14:40|1134.63|1129.23|1134.67|1129.27|1134.7|1129.3|1134.41|1129.01|33
1656497690000|2022-06-29 10:14:50|1134.68|1129.28|1134.41|1129.01|1134.68|1129.28|1134.38|1128.98|26
1656497700000|2022-06-29 10:15:00|1134.47|1129.07|1134.44|1129.04|1134.64|1129.24|1134.27|1128.87|32
1656497710000|2022-06-29 10:15:10|1134.38|1128.98|1134.65|1129.25|1134.82|1129.42|1134.38|1128.98|30
1656497720000|2022-06-29 10:15:20|1134.7|1129.3|1134.75|1129.35|1134.81|1129.41|1134.51|1129.11|31
1656497730000|2022-06-29 10:15:30|1134.8|1129.4|1135.33|1129.93|1135.71|1130.31|1134.79|1129.39|30
1656497740000|2022-06-29 10:15:40|1135.34|1129.94|1135.22|1129.82|1135.49|1130.09|1135.1|1129.7|28
1656497750000|2022-06-29 10:15:50|1135.19|1129.79|1135.1|1129.7|1135.25|1129.85|1135.02|1129.62|32
1656497760000|2022-06-29 10:16:00|1135.11|1129.71|1134.77|1129.37|1135.22|1129.82|1134.77|1129.37|32
1656497770000|2022-06-29 10:16:10|1134.74|1129.34|1135.03|1129.63|1135.1|1129.7|1134.64|1129.24|26
1656497780000|2022-06-29 10:16:20|1135.06|1129.66|1135.32|1129.92|1135.43|1130.03|1135.04|1129.64|26
1656497790000|2022-06-29 10:16:30|1135.34|1129.94|1135.3|1129.9|1135.48|1130.08|1135.18|1129.78|30
1656497800000|2022-06-29 10:16:40|1135.27|1129.87|1134.53|1129.13|1135.38|1129.98|1134.53|1129.13|35
1656497810000|2022-06-29 10:16:50|1134.5|1129.1|1134.08|1128.68|1134.51|1129.11|1134.05|1128.65|28
1656497820000|2022-06-29 10:17:00|1134|1128.6|1133.76|1128.36|1134.13|1128.73|1133.76|1128.36|29
1656497830000|2022-06-29 10:17:10|1133.95|1128.55|1134.04|1128.64|1134.16|1128.76|1133.67|1128.27|32
1656497840000|2022-06-29 10:17:20|1134.06|1128.66|1133.64|1128.24|1134.11|1128.71|1133.46|1128.06|27
1656497850000|2022-06-29 10:17:30|1133.61|1128.21|1133.6|1128.2|1133.69|1128.29|1133.44|1128.04|32
1656497860000|2022-06-29 10:17:40|1133.5|1128.1|1133.5|1128.1|1133.71|1128.31|1133.4|1128|32
1656497870000|2022-06-29 10:17:50|1133.42|1128.02|1133.48|1128.08|1133.84|1128.44|1133.4|1128|30
1656497880000|2022-06-29 10:18:00|1133.43|1128.03|1133.25|1127.85|1133.49|1128.09|1133.21|1127.81|28
1656497890000|2022-06-29 10:18:10|1133.24|1127.84|1133.15|1127.75|1133.3|1127.9|1132.94|1127.54|26
1656497900000|2022-06-29 10:18:20|1133.14|1127.74|1133.3|1127.9|1133.46|1128.06|1133.14|1127.74|31
1656497910000|2022-06-29 10:18:30|1133.29|1127.89|1133.31|1127.91|1133.34|1127.94|1133.24|1127.84|22
1656497920000|2022-06-29 10:18:40|1133.27|1127.87|1132.97|1127.57|1133.33|1127.93|1132.94|1127.54|29
1656497930000|2022-06-29 10:18:50|1132.86|1127.46|1133.3|1127.9|1133.32|1127.92|1132.78|1127.38|26
1656497940000|2022-06-29 10:19:00|1133.31|1127.91|1133.28|1127.88|1133.35|1127.95|1133.25|1127.85|23
1656497950000|2022-06-29 10:19:10|1133.27|1127.87|1133.07|1127.67|1133.27|1127.87|1133.01|1127.61|31
1656497960000|2022-06-29 10:19:20|1133.11|1127.71|1132.59|1127.19|1133.15|1127.75|1132.54|1127.14|37
1656497970000|2022-06-29 10:19:30|1132.66|1127.26|1132.98|1127.58|1133.14|1127.74|1132.66|1127.26|32
1656497980000|2022-06-29 10:19:40|1133.04|1127.64|1133.19|1127.79|1133.5|1128.1|1132.74|1127.34|28
1656497990000|2022-06-29 10:19:50|1133.17|1127.77|1133.21|1127.81|1133.35|1127.95|1133.09|1127.69|35
1656498000000|2022-06-29 10:20:00|1133.2|1127.8|1132.78|1127.38|1133.2|1127.8|1132.76|1127.36|30
1656498010000|2022-06-29 10:20:10|1132.95|1127.55|1132.76|1127.36|1132.95|1127.55|1132.72|1127.32|30
1656498020000|2022-06-29 10:20:20|1132.75|1127.35|1132.99|1127.59|1132.99|1127.59|1132.69|1127.29|19
1656498030000|2022-06-29 10:20:30|1132.96|1127.56|1133.73|1128.33|1133.73|1128.33|1132.96|1127.56|30
1656498040000|2022-06-29 10:20:40|1133.76|1128.36|1134.28|1128.88|1134.28|1128.88|1133.75|1128.35|32
1656498050000|2022-06-29 10:20:50|1134.27|1128.87|1134.47|1129.07|1134.5|1129.1|1134.27|1128.87|33
1656498060000|2022-06-29 10:21:00|1134.49|1129.09|1134.11|1128.71|1134.67|1129.27|1133.91|1128.51|31
1656498070000|2022-06-29 10:21:10|1134.05|1128.65|1134.2|1128.8|1134.26|1128.86|1134.05|1128.65|34
1656498080000|2022-06-29 10:21:20|1134.17|1128.77|1134.22|1128.82|1134.22|1128.82|1134.02|1128.62|32
1656498090000|2022-06-29 10:21:30|1134.21|1128.81|1134.12|1128.72|1134.24|1128.84|1134.08|1128.68|36
1656498100000|2022-06-29 10:21:40|1134.11|1128.71|1134.21|1128.81|1134.21|1128.81|1133.83|1128.43|30
1656498110000|2022-06-29 10:21:50|1134.22|1128.82|1134.14|1128.74|1134.23|1128.83|1134.06|1128.66|27
1656498120000|2022-06-29 10:22:00|1134.06|1128.66|1133.32|1127.92|1134.07|1128.67|1133.3|1127.9|32
1656498130000|2022-06-29 10:22:10|1133.36|1127.96|1133.07|1127.67|1133.36|1127.96|1133.01|1127.61|28
1656498140000|2022-06-29 10:22:20|1133.06|1127.66|1133.03|1127.63|1133.06|1127.66|1132.7|1127.3|35
1656498150000|2022-06-29 10:22:30|1132.97|1127.57|1133.4|1128|1133.4|1128|1132.83|1127.43|35
1656498160000|2022-06-29 10:22:40|1133.47|1128.07|1134.73|1129.33|1134.79|1129.39|1133.47|1128.07|32
1656498170000|2022-06-29 10:22:50|1134.76|1129.36|1134.69|1129.29|1135.05|1129.65|1134.64|1129.24|30
1656498180000|2022-06-29 10:23:00|1134.68|1129.28|1134.56|1129.16|1134.79|1129.39|1134.54|1129.14|28
1656498190000|2022-06-29 10:23:10|1134.57|1129.17|1134.65|1129.25|1134.69|1129.29|1134.41|1129.01|30
1656498200000|2022-06-29 10:23:20|1134.64|1129.24|1134.65|1129.25|1134.83|1129.43|1134.64|1129.24|30
1656498210000|2022-06-29 10:23:30|1134.67|1129.27|1134.25|1128.85|1134.67|1129.27|1134.25|1128.85|30
1656498220000|2022-06-29 10:23:40|1134.16|1128.76|1134.39|1128.99|1134.56|1129.16|1134.05|1128.65|31
1656498230000|2022-06-29 10:23:50|1134.4|1129|1134.49|1129.09|1134.52|1129.12|1134.36|1128.96|26
1656498240000|2022-06-29 10:24:00|1134.52|1129.12|1134.44|1129.04|1134.58|1129.18|1134.39|1128.99|25
1656498250000|2022-06-29 10:24:10|1134.42|1129.02|1134.45|1129.05|1134.51|1129.11|1134.42|1129.02|18
1656498260000|2022-06-29 10:24:20|1134.43|1129.03|1132.75|1127.35|1134.43|1129.03|1132.75|1127.35|35
1656498270000|2022-06-29 10:24:30|1132.78|1127.38|1132.25|1126.85|1133.18|1127.78|1132.15|1126.75|35
1656498280000|2022-06-29 10:24:40|1132.15|1126.75|1131.75|1126.35|1132.15|1126.75|1131.39|1125.99|34
1656498290000|2022-06-29 10:24:50|1131.79|1126.39|1131.29|1125.89|1131.99|1126.59|1131.29|1125.89|35
1656498300000|2022-06-29 10:25:00|1131.3|1125.9|1131.36|1125.96|1131.39|1125.99|1131.25|1125.85|32
1656498310000|2022-06-29 10:25:10|1131.28|1125.88|1131.46|1126.06|1131.5|1126.1|1130.96|1125.56|37
1656498320000|2022-06-29 10:25:20|1131.32|1125.92|1131.49|1126.09|1131.54|1126.14|1131.14|1125.74|32
1656498330000|2022-06-29 10:25:30|1131.43|1126.03|1131.81|1126.41|1132.57|1127.17|1131.43|1126.03|33
1656498340000|2022-06-29 10:25:40|1131.75|1126.35|1130.53|1125.13|1131.75|1126.35|1130.53|1125.13|33
1656498350000|2022-06-29 10:25:50|1130.63|1125.23|1131.18|1125.78|1131.18|1125.78|1130.31|1124.91|32
1656498360000|2022-06-29 10:26:00|1131.26|1125.86|1131.63|1126.23|1131.65|1126.25|1131.26|1125.86|34
1656498370000|2022-06-29 10:26:10|1131.68|1126.28|1132.39|1126.99|1132.62|1127.22|1131.68|1126.28|36
1656498380000|2022-06-29 10:26:20|1132.32|1126.92|1132.33|1126.93|1132.39|1126.99|1132.1|1126.7|34
1656498390000|2022-06-29 10:26:30|1132.32|1126.92|1132.51|1127.11|1132.57|1127.17|1132.07|1126.67|30
1656498400000|2022-06-29 10:26:40|1132.55|1127.15|1132.57|1127.17|1132.67|1127.27|1132.55|1127.15|22
1656498410000|2022-06-29 10:26:50|1132.6|1127.2|1132.81|1127.41|1133.13|1127.73|1132.6|1127.2|28
1656498420000|2022-06-29 10:27:00|1132.83|1127.43|1132.78|1127.38|1132.84|1127.44|1132.61|1127.21|31
1656498430000|2022-06-29 10:27:10|1132.8|1127.4|1132.85|1127.45|1132.89|1127.49|1132.7|1127.3|23
1656498440000|2022-06-29 10:27:20|1132.82|1127.42|1132.91|1127.51|1133.16|1127.76|1132.79|1127.39|23
1656498450000|2022-06-29 10:27:30|1132.88|1127.48|1132.92|1127.52|1133.04|1127.64|1132.8|1127.4|21
1656498460000|2022-06-29 10:27:40|1132.95|1127.55|1133.14|1127.74|1133.14|1127.74|1132.91|1127.51|24
1656498470000|2022-06-29 10:27:50|1133.13|1127.73|1133.11|1127.71|1133.2|1127.8|1133.11|1127.71|21
1656498480000|2022-06-29 10:28:00|1133.13|1127.73|1132.75|1127.35|1133.18|1127.78|1132.67|1127.27|31
1656498490000|2022-06-29 10:28:10|1132.79|1127.39|1132.8|1127.4|1132.8|1127.4|1132.57|1127.17|29
1656498500000|2022-06-29 10:28:20|1132.82|1127.42|1133.1|1127.7|1133.11|1127.71|1132.67|1127.27|28
1656498510000|2022-06-29 10:28:30|1133.11|1127.71|1132.82|1127.42|1133.14|1127.74|1132.8|1127.4|29
1656498520000|2022-06-29 10:28:40|1132.85|1127.45|1133.32|1127.92|1133.34|1127.94|1132.85|1127.45|28
1656498530000|2022-06-29 10:28:50|1133.3|1127.9|1133.23|1127.83|1133.44|1128.04|1133.14|1127.74|26
1656498540000|2022-06-29 10:29:00|1133.27|1127.87|1132.04|1126.64|1133.27|1127.87|1132|1126.6|36
1656498550000|2022-06-29 10:29:10|1132.12|1126.72|1132.09|1126.69|1132.12|1126.72|1131.85|1126.45|30
1656498560000|2022-06-29 10:29:20|1132.14|1126.74|1131.61|1126.21|1132.16|1126.76|1131.61|1126.21|30
1656498570000|2022-06-29 10:29:30|1131.68|1126.28|1131.95|1126.55|1131.97|1126.57|1131.51|1126.11|28
1656498580000|2022-06-29 10:29:40|1131.93|1126.53|1131.83|1126.43|1131.93|1126.53|1131.52|1126.12|31
1656498590000|2022-06-29 10:29:50|1131.85|1126.45|1131.55|1126.15|1132.2|1126.8|1131.55|1126.15|32
1656498600000|2022-06-29 10:30:00|1131.53|1126.13|1131.63|1126.23|1131.86|1126.46|1131.52|1126.12|30
1656498610000|2022-06-29 10:30:10|1131.62|1126.22|1132.05|1126.65|1132.18|1126.78|1131.62|1126.22|24
1656498620000|2022-06-29 10:30:20|1132.06|1126.66|1132.78|1127.38|1132.91|1127.51|1132.06|1126.66|32
1656498630000|2022-06-29 10:30:30|1132.67|1127.27|1132.5|1127.1|1132.67|1127.27|1132.42|1127.02|30
1656498640000|2022-06-29 10:30:40|1132.46|1127.06|1130.62|1125.22|1132.46|1127.06|1130.61|1125.21|34
1656498650000|2022-06-29 10:30:50|1130.65|1125.25|1129.75|1124.35|1130.71|1125.31|1129.75|1124.35|30
1656498660000|2022-06-29 10:31:00|1129.76|1124.36|1129.8|1124.4|1130.02|1124.62|1129.75|1124.35|23
1656498670000|2022-06-29 10:31:10|1129.87|1124.47|1129.03|1123.63|1129.89|1124.49|1128.87|1123.47|31
1656498680000|2022-06-29 10:31:20|1128.96|1123.56|1128.32|1122.92|1128.96|1123.56|1127.91|1122.51|35
1656498690000|2022-06-29 10:31:30|1128.3|1122.9|1128.71|1123.31|1128.71|1123.31|1128.09|1122.69|35
1656498700000|2022-06-29 10:31:40|1128.69|1123.29|1129.79|1124.39|1129.79|1124.39|1128.57|1123.17|36
1656498710000|2022-06-29 10:31:50|1129.67|1124.27|1129.75|1124.35|1129.8|1124.4|1129.35|1123.95|32
1656498720000|2022-06-29 10:32:00|1129.73|1124.33|1129.71|1124.31|1129.75|1124.35|1129.19|1123.79|32
1656498730000|2022-06-29 10:32:10|1129.67|1124.27|1130.49|1125.09|1130.62|1125.22|1129.67|1124.27|33
1656498740000|2022-06-29 10:32:20|1130.45|1125.05|1130.17|1124.77|1130.58|1125.18|1130.17|1124.77|31
1656498750000|2022-06-29 10:32:30|1130.13|1124.73|1129.46|1124.06|1130.13|1124.73|1129.46|1124.06|32
1656498760000|2022-06-29 10:32:40|1129.5|1124.1|1129.15|1123.75|1129.5|1124.1|1128.94|1123.54|36
1656498770000|2022-06-29 10:32:50|1129.11|1123.71|1129.21|1123.81|1129.58|1124.18|1128.95|1123.55|36
1656498780000|2022-06-29 10:33:00|1129.15|1123.75|1130.18|1124.78|1130.18|1124.78|1129.06|1123.66|33
1656498790000|2022-06-29 10:33:10|1130.23|1124.83|1129.49|1124.09|1130.35|1124.95|1129.49|1124.09|29
1656498800000|2022-06-29 10:33:20|1129.43|1124.03|1129.85|1124.45|1129.92|1124.52|1129.38|1123.98|31
1656498810000|2022-06-29 10:33:30|1129.86|1124.46|1130.52|1125.12|1130.52|1125.12|1129.78|1124.38|29
1656498820000|2022-06-29 10:33:40|1130.55|1125.15|1130.51|1125.11|1130.7|1125.3|1130.51|1125.11|27
1656498830000|2022-06-29 10:33:50|1130.48|1125.08|1130.46|1125.06|1130.55|1125.15|1129.86|1124.46|30
1656498840000|2022-06-29 10:34:00|1130.49|1125.09|1130.68|1125.28|1130.93|1125.53|1130.48|1125.08|31
1656498850000|2022-06-29 10:34:10|1130.66|1125.26|1129.48|1124.08|1130.77|1125.37|1129.48|1124.08|32
1656498860000|2022-06-29 10:34:20|1129.5|1124.1|1128.83|1123.43|1129.5|1124.1|1128.8|1123.4|24
1656498870000|2022-06-29 10:34:30|1128.82|1123.42|1128.69|1123.29|1128.82|1123.42|1128.67|1123.27|24
1656498880000|2022-06-29 10:34:40|1128.7|1123.3|1128.76|1123.36|1128.89|1123.49|1128.57|1123.17|31
1656498890000|2022-06-29 10:34:50|1128.75|1123.35|1129.09|1123.69|1129.21|1123.81|1128.7|1123.3|32
1656498900000|2022-06-29 10:35:00|1129.11|1123.71|1129|1123.6|1129.15|1123.75|1128.7|1123.3|33
1656498910000|2022-06-29 10:35:10|1128.97|1123.57|1128.73|1123.33|1128.97|1123.57|1128.65|1123.25|31
1656498920000|2022-06-29 10:35:20|1128.7|1123.3|1128.61|1123.21|1128.75|1123.35|1128.61|1123.21|22
1656498930000|2022-06-29 10:35:30|1128.65|1123.25|1128.7|1123.3|1128.78|1123.38|1128.49|1123.09|31
1656498940000|2022-06-29 10:35:40|1128.61|1123.21|1128.78|1123.38|1129.43|1124.03|1128.59|1123.19|33
1656498950000|2022-06-29 10:35:50|1128.8|1123.4|1128.95|1123.55|1128.95|1123.55|1128.55|1123.15|30
1656498960000|2022-06-29 10:36:00|1129.02|1123.62|1129.35|1123.95|1129.35|1123.95|1128.93|1123.53|29
1656498970000|2022-06-29 10:36:10|1129.43|1124.03|1129.76|1124.36|1130.16|1124.76|1129.43|1124.03|36
1656498980000|2022-06-29 10:36:20|1129.7|1124.3|1130.04|1124.64|1130.04|1124.64|1129.63|1124.23|30
1656498990000|2022-06-29 10:36:30|1130.01|1124.61|1130.3|1124.9|1130.48|1125.08|1130.01|1124.61|32
1656499000000|2022-06-29 10:36:40|1130.24|1124.84|1130.43|1125.03|1130.55|1125.15|1130.16|1124.76|31
1656499010000|2022-06-29 10:36:50|1130.57|1125.17|1130.41|1125.01|1130.73|1125.33|1130.41|1125.01|26
1656499020000|2022-06-29 10:37:00|1130.56|1125.16|1130.3|1124.9|1130.56|1125.16|1130.23|1124.83|26
1656499030000|2022-06-29 10:37:10|1130.02|1124.62|1129.91|1124.51|1130.02|1124.62|1129.64|1124.24|28
1656499040000|2022-06-29 10:37:20|1129.87|1124.47|1129.79|1124.39|1129.87|1124.47|1129.71|1124.31|28
1656499050000|2022-06-29 10:37:30|1129.8|1124.4|1129.51|1124.11|1129.83|1124.43|1129.48|1124.08|30
1656499060000|2022-06-29 10:37:40|1129.52|1124.12|1129.76|1124.36|1129.92|1124.52|1129.49|1124.09|33
1656499070000|2022-06-29 10:37:50|1129.75|1124.35|1129.39|1123.99|1129.89|1124.49|1129.39|1123.99|32
1656499080000|2022-06-29 10:38:00|1129.41|1124.01|1129.33|1123.93|1129.47|1124.07|1129.33|1123.93|23
1656499090000|2022-06-29 10:38:10|1129.3|1123.9|1129.21|1123.81|1129.58|1124.18|1129.21|1123.81|30
1656499100000|2022-06-29 10:38:20|1129.23|1123.83|1129.39|1123.99|1129.41|1124.01|1129.2|1123.8|23
1656499110000|2022-06-29 10:38:30|1129.4|1124|1129.75|1124.35|1129.78|1124.38|1129.39|1123.99|32
1656499120000|2022-06-29 10:38:40|1129.76|1124.36|1130.36|1124.96|1130.52|1125.12|1129.73|1124.33|30
1656499130000|2022-06-29 10:38:50|1130.43|1125.03|1130.8|1125.4|1130.83|1125.43|1129.95|1124.55|33
1656499140000|2022-06-29 10:39:00|1130.82|1125.42|1130.58|1125.18|1130.85|1125.45|1130.45|1125.05|30
1656499150000|2022-06-29 10:39:10|1130.54|1125.14|1130.42|1125.02|1130.57|1125.17|1130.25|1124.85|31
1656499160000|2022-06-29 10:39:20|1130.29|1124.89|1129.76|1124.36|1130.44|1125.04|1129.65|1124.25|29
1656499170000|2022-06-29 10:39:30|1129.82|1124.42|1129.75|1124.35|1129.95|1124.55|1129.43|1124.03|36
1656499180000|2022-06-29 10:39:40|1129.83|1124.43|1129.33|1123.93|1129.85|1124.45|1129.26|1123.86|35
1656499190000|2022-06-29 10:39:50|1129.32|1123.92|1128.52|1123.12|1129.33|1123.93|1128.36|1122.96|38
1656499200000|2022-06-29 10:40:00|1128.55|1123.15|1128.87|1123.47|1129.47|1124.07|1128.46|1123.06|35
1656499210000|2022-06-29 10:40:10|1128.99|1123.59|1129.77|1124.37|1129.78|1124.38|1128.67|1123.27|34
1656499220000|2022-06-29 10:40:20|1129.72|1124.32|1129.67|1124.27|1129.83|1124.43|1129.39|1123.99|33
1656499230000|2022-06-29 10:40:30|1129.65|1124.25|1128.7|1123.3|1129.65|1124.25|1128.7|1123.3|27
1656499240000|2022-06-29 10:40:40|1128.64|1123.24|1127.76|1122.36|1128.64|1123.24|1127.71|1122.31|32
1656499250000|2022-06-29 10:40:50|1127.8|1122.4|1128.19|1122.79|1128.35|1122.95|1127.78|1122.38|24
1656499260000|2022-06-29 10:41:00|1128.21|1122.81|1127.67|1122.27|1128.42|1123.02|1127.66|1122.26|35
1656499270000|2022-06-29 10:41:10|1127.7|1122.3|1127.39|1121.99|1127.81|1122.41|1127.37|1121.97|28
1656499280000|2022-06-29 10:41:20|1127.4|1122|1127.78|1122.38|1127.89|1122.49|1127.4|1122|32
1656499290000|2022-06-29 10:41:30|1127.81|1122.41|1128.64|1123.24|1128.7|1123.3|1127.81|1122.41|36
1656499300000|2022-06-29 10:41:40|1128.63|1123.23|1129.49|1124.09|1129.49|1124.09|1128.6|1123.2|29
1656499310000|2022-06-29 10:41:50|1129.51|1124.11|1129.34|1123.94|1129.51|1124.11|1129.14|1123.74|28
1656499320000|2022-06-29 10:42:00|1129.32|1123.92|1129.66|1124.26|1129.66|1124.26|1129.19|1123.79|23
1656499330000|2022-06-29 10:42:10|1129.62|1124.22|1129.53|1124.13|1129.71|1124.31|1129.4|1124|26
1656499340000|2022-06-29 10:42:20|1129.54|1124.14|1129.5|1124.1|1129.69|1124.29|1129.5|1124.1|26
1656499350000|2022-06-29 10:42:30|1129.48|1124.08|1129.54|1124.14|1129.64|1124.24|1129.46|1124.06|23
1656499360000|2022-06-29 10:42:40|1129.55|1124.15|1129.59|1124.19|1129.66|1124.26|1129.4|1124|19
1656499370000|2022-06-29 10:42:50|1129.58|1124.18|1129.59|1124.19|1129.62|1124.22|1129.57|1124.17|13
1656499380000|2022-06-29 10:43:00|1129.6|1124.2|1129.73|1124.33|1129.75|1124.35|1129.6|1124.2|22
1656499390000|2022-06-29 10:43:10|1129.74|1124.34|1130.31|1124.91|1130.31|1124.91|1129.69|1124.29|22
1656499400000|2022-06-29 10:43:20|1130.26|1124.86|1130.28|1124.88|1130.33|1124.93|1130.02|1124.62|22
1656499410000|2022-06-29 10:43:30|1130.24|1124.84|1130.42|1125.02|1130.79|1125.39|1130.2|1124.8|31
1656499420000|2022-06-29 10:43:40|1130.37|1124.97|1129.5|1124.1|1130.37|1124.97|1129.5|1124.1|32
1656499430000|2022-06-29 10:43:50|1129.53|1124.13|1128.82|1123.42|1129.53|1124.13|1128.82|1123.42|30
1656499440000|2022-06-29 10:44:00|1128.77|1123.37|1128.9|1123.5|1129|1123.6|1128.66|1123.26|33
1656499450000|2022-06-29 10:44:10|1128.92|1123.52|1128.96|1123.56|1129.03|1123.63|1128.64|1123.24|32
1656499460000|2022-06-29 10:44:20|1129.02|1123.62|1129.44|1124.04|1129.5|1124.1|1128.98|1123.58|30
1656499470000|2022-06-29 10:44:30|1129.43|1124.03|1129.08|1123.68|1129.62|1124.22|1128.77|1123.37|32
1656499480000|2022-06-29 10:44:40|1129.05|1123.65|1128.53|1123.13|1129.05|1123.65|1128.5|1123.1|32
1656499490000|2022-06-29 10:44:50|1128.41|1123.01|1128.59|1123.19|1128.59|1123.19|1128.19|1122.79|25
1656499500000|2022-06-29 10:45:00|1128.58|1123.18|1128.5|1123.1|1128.62|1123.22|1128.23|1122.83|37
1656499510000|2022-06-29 10:45:10|1128.49|1123.09|1129.42|1124.02|1129.45|1124.05|1128.47|1123.07|33
1656499520000|2022-06-29 10:45:20|1129.44|1124.04|1129.37|1123.97|1129.49|1124.09|1129.26|1123.86|26
1656499530000|2022-06-29 10:45:30|1129.36|1123.96|1129.35|1123.95|1129.41|1124.01|1129.29|1123.89|27
1656499540000|2022-06-29 10:45:40|1129.28|1123.88|1129.59|1124.19|1129.62|1124.22|1129.28|1123.88|35
1656499550000|2022-06-29 10:45:50|1129.58|1124.18|1129.83|1124.43|1129.85|1124.45|1129.52|1124.12|26
1656499560000|2022-06-29 10:46:00|1129.86|1124.46|1129.73|1124.33|1130.24|1124.84|1129.7|1124.3|27
1656499570000|2022-06-29 10:46:10|1129.53|1124.13|1129.32|1123.92|1129.53|1124.13|1129.32|1123.92|20
1656499580000|2022-06-29 10:46:20|1129.3|1123.9|1128.53|1123.13|1129.39|1123.99|1128.53|1123.13|33
1656499590000|2022-06-29 10:46:30|1128.5|1123.1|1128.03|1122.63|1128.53|1123.13|1128.01|1122.61|37
1656499600000|2022-06-29 10:46:40|1127.98|1122.58|1127.32|1121.92|1127.98|1122.58|1127.31|1121.91|32
1656499610000|2022-06-29 10:46:50|1127.31|1121.91|1127.24|1121.84|1127.37|1121.97|1127.24|1121.84|28
1656499620000|2022-06-29 10:47:00|1127.27|1121.87|1126.7|1121.3|1127.3|1121.9|1126.48|1121.08|31
1656499630000|2022-06-29 10:47:10|1126.57|1121.17|1126.62|1121.22|1126.77|1121.37|1126.37|1120.97|32
1656499640000|2022-06-29 10:47:20|1126.64|1121.24|1125.94|1120.54|1126.71|1121.31|1125.94|1120.54|28
1656499650000|2022-06-29 10:47:30|1125.87|1120.47|1126.65|1121.25|1126.69|1121.29|1125.76|1120.36|32
1656499660000|2022-06-29 10:47:40|1126.63|1121.23|1126.62|1121.22|1127.19|1121.79|1126.62|1121.22|31
1656499670000|2022-06-29 10:47:50|1126.7|1121.3|1126.89|1121.49|1126.93|1121.53|1126.53|1121.13|32
1656499680000|2022-06-29 10:48:00|1126.86|1121.46|1126.21|1120.81|1126.86|1121.46|1125.97|1120.57|33
1656499690000|2022-06-29 10:48:10|1126.47|1121.07|1127.6|1122.2|1127.61|1122.21|1126.47|1121.07|33
1656499700000|2022-06-29 10:48:20|1127.59|1122.19|1128.87|1123.47|1129.01|1123.61|1127.59|1122.19|31
1656499710000|2022-06-29 10:48:30|1128.95|1123.55|1128.16|1122.76|1129.13|1123.73|1128.16|1122.76|35
1656499720000|2022-06-29 10:48:40|1128.37|1122.97|1128.76|1123.36|1128.85|1123.45|1128.32|1122.92|34
1656499730000|2022-06-29 10:48:50|1128.78|1123.38|1128.81|1123.41|1128.97|1123.57|1128.62|1123.22|29
1656499740000|2022-06-29 10:49:00|1128.79|1123.39|1129.7|1124.3|1129.71|1124.31|1128.78|1123.38|34
1656499750000|2022-06-29 10:49:10|1129.71|1124.31|1129.48|1124.08|1129.79|1124.39|1129.34|1123.94|31
1656499760000|2022-06-29 10:49:20|1129.49|1124.09|1129.66|1124.26|1129.7|1124.3|1129.49|1124.09|29
1656499770000|2022-06-29 10:49:30|1129.6|1124.2|1129.86|1124.46|1129.88|1124.48|1129.6|1124.2|35
1656499780000|2022-06-29 10:49:40|1129.85|1124.45|1131.71|1126.31|1132.25|1126.85|1129.8|1124.4|30
1656499790000|2022-06-29 10:49:50|1131.81|1126.41|1131.76|1126.36|1131.92|1126.52|1131.38|1125.98|37
1656499800000|2022-06-29 10:50:00|1131.72|1126.32|1131.6|1126.2|1131.72|1126.32|1131.41|1126.01|23
1656499810000|2022-06-29 10:50:10|1131.56|1126.16|1132.61|1127.21|1132.82|1127.42|1131.46|1126.06|34
1656499820000|2022-06-29 10:50:20|1132.67|1127.27|1132.87|1127.47|1132.94|1127.54|1132.55|1127.15|33
1656499830000|2022-06-29 10:50:30|1132.91|1127.51|1131.37|1125.97|1132.93|1127.53|1131.36|1125.96|35
1656499840000|2022-06-29 10:50:40|1131.36|1125.96|1132.01|1126.61|1132.01|1126.61|1131.34|1125.94|35
1656499850000|2022-06-29 10:50:50|1132|1126.6|1131.49|1126.09|1132.08|1126.68|1131.34|1125.94|34
1656499860000|2022-06-29 10:51:00|1131.56|1126.16|1131.91|1126.51|1132.09|1126.69|1131.43|1126.03|35
1656499870000|2022-06-29 10:51:10|1132.03|1126.63|1132.08|1126.68|1132.55|1127.15|1132.03|1126.63|34
1656499880000|2022-06-29 10:51:20|1132.07|1126.67|1132.23|1126.83|1132.28|1126.88|1131.94|1126.54|33
1656499890000|2022-06-29 10:51:30|1132.26|1126.86|1132.13|1126.73|1132.45|1127.05|1132.1|1126.7|31
1656499900000|2022-06-29 10:51:40|1132.12|1126.72|1132.07|1126.67|1132.28|1126.88|1132.07|1126.67|29
1656499910000|2022-06-29 10:51:50|1132.06|1126.66|1130.88|1125.48|1132.06|1126.66|1130.79|1125.39|33
1656499920000|2022-06-29 10:52:00|1130.85|1125.45|1130.92|1125.52|1131.09|1125.69|1130.76|1125.36|33
1656499930000|2022-06-29 10:52:10|1130.89|1125.49|1130.62|1125.22|1131.01|1125.61|1130.53|1125.13|35
1656499940000|2022-06-29 10:52:20|1130.58|1125.18|1130.39|1124.99|1130.75|1125.35|1130.31|1124.91|29
1656499950000|2022-06-29 10:52:30|1130.45|1125.05|1130.08|1124.68|1130.45|1125.05|1130.05|1124.65|33
1656499960000|2022-06-29 10:52:40|1130.05|1124.65|1130.45|1125.05|1130.49|1125.09|1130.05|1124.65|25
1656499970000|2022-06-29 10:52:50|1130.42|1125.02|1130.17|1124.77|1130.48|1125.08|1130.17|1124.77|26
1656499980000|2022-06-29 10:53:00|1130.22|1124.82|1130.25|1124.85|1130.36|1124.96|1130.1|1124.7|29
1656499990000|2022-06-29 10:53:10|1130.24|1124.84|1130.39|1124.99|1130.52|1125.12|1130.24|1124.84|36
1656500000000|2022-06-29 10:53:20|1130.41|1125.01|1130.73|1125.33|1130.73|1125.33|1130.34|1124.94|30
1656500010000|2022-06-29 10:53:30|1130.66|1125.26|1130.87|1125.47|1131.23|1125.83|1130.66|1125.26|34
1656500020000|2022-06-29 10:53:40|1130.92|1125.52|1131.22|1125.82|1131.34|1125.94|1130.9|1125.5|26
1656500030000|2022-06-29 10:53:50|1131.26|1125.86|1130.68|1125.28|1131.29|1125.89|1130.65|1125.25|35
1656500040000|2022-06-29 10:54:00|1130.73|1125.33|1130.66|1125.26|1130.73|1125.33|1130.58|1125.18|26
1656500050000|2022-06-29 10:54:10|1130.67|1125.27|1130.08|1124.68|1130.71|1125.31|1129.94|1124.54|31
1656500060000|2022-06-29 10:54:20|1130.09|1124.69|1129.93|1124.53|1130.09|1124.69|1129.9|1124.5|30
1656500070000|2022-06-29 10:54:30|1129.89|1124.49|1129.21|1123.81|1129.9|1124.5|1129.17|1123.77|35
1656500080000|2022-06-29 10:54:40|1129.22|1123.82|1130.25|1124.85|1130.25|1124.85|1129.17|1123.77|33
1656500090000|2022-06-29 10:54:50|1130.34|1124.94|1129.97|1124.57|1130.83|1125.43|1129.93|1124.53|31
1656500100000|2022-06-29 10:55:00|1129.93|1124.53|1129.87|1124.47|1130.37|1124.97|1129.87|1124.47|34
1656500110000|2022-06-29 10:55:10|1129.86|1124.46|1129.59|1124.19|1130.15|1124.75|1129.56|1124.16|36
1656500120000|2022-06-29 10:55:20|1129.53|1124.13|1129.21|1123.81|1129.6|1124.2|1129.21|1123.81|32
1656500130000|2022-06-29 10:55:30|1129.19|1123.79|1129.29|1123.89|1129.31|1123.91|1129.08|1123.68|31
1656500140000|2022-06-29 10:55:40|1129.3|1123.9|1129.22|1123.82|1129.32|1123.92|1129.19|1123.79|28
1656500150000|2022-06-29 10:55:50|1129.24|1123.84|1129.62|1124.22|1129.63|1124.23|1129.21|1123.81|29
1656500160000|2022-06-29 10:56:00|1129.61|1124.21|1129.44|1124.04|1130|1124.6|1129.27|1123.87|27
1656500170000|2022-06-29 10:56:10|1129.43|1124.03|1128.89|1123.49|1129.43|1124.03|1128.88|1123.48|30
1656500180000|2022-06-29 10:56:20|1128.9|1123.5|1129.55|1124.15|1129.91|1124.51|1128.78|1123.38|36
1656500190000|2022-06-29 10:56:30|1129.57|1124.17|1130.01|1124.61|1130.35|1124.95|1129.57|1124.17|33
1656500200000|2022-06-29 10:56:40|1130.02|1124.62|1130.76|1125.36|1130.8|1125.4|1130.02|1124.62|31
1656500210000|2022-06-29 10:56:50|1130.73|1125.33|1130.45|1125.05|1130.75|1125.35|1130.03|1124.63|29
1656500220000|2022-06-29 10:57:00|1130.44|1125.04|1130.26|1124.86|1130.59|1125.19|1130.26|1124.86|16
1656500230000|2022-06-29 10:57:10|1130.44|1125.04|1130.44|1125.04|1130.55|1125.15|1130.39|1124.99|31
1656500240000|2022-06-29 10:57:20|1130.52|1125.12|1130.57|1125.17|1130.74|1125.34|1130.4|1125|28
1656500250000|2022-06-29 10:57:30|1130.61|1125.21|1129.89|1124.49|1130.72|1125.32|1129.83|1124.43|33
1656500260000|2022-06-29 10:57:40|1129.88|1124.48|1129.71|1124.31|1129.92|1124.52|1129.5|1124.1|31
1656500270000|2022-06-29 10:57:50|1129.8|1124.4|1130.08|1124.68|1130.38|1124.98|1129.8|1124.4|33
1656500280000|2022-06-29 10:58:00|1130.1|1124.7|1130.23|1124.83|1130.36|1124.96|1129.75|1124.35|34
1656500290000|2022-06-29 10:58:10|1130.3|1124.9|1130.29|1124.89|1130.36|1124.96|1130.13|1124.73|31
1656500300000|2022-06-29 10:58:20|1130.32|1124.92|1130.58|1125.18|1130.58|1125.18|1130.24|1124.84|31
1656500310000|2022-06-29 10:58:30|1130.54|1125.14|1129.79|1124.39|1130.54|1125.14|1129.79|1124.39|27
1656500320000|2022-06-29 10:58:40|1129.76|1124.36|1129.32|1123.92|1129.83|1124.43|1129.32|1123.92|36
1656500330000|2022-06-29 10:58:50|1129.3|1123.9|1129.26|1123.86|1129.42|1124.02|1129.26|1123.86|25
1656500340000|2022-06-29 10:59:00|1129.28|1123.88|1129.03|1123.63|1129.3|1123.9|1128.95|1123.55|29
1656500350000|2022-06-29 10:59:10|1129.08|1123.68|1128.99|1123.59|1129.36|1123.96|1128.8|1123.4|35
1656500360000|2022-06-29 10:59:20|1128.98|1123.58|1128.95|1123.55|1128.99|1123.59|1128.8|1123.4|18
1656500370000|2022-06-29 10:59:30|1128.96|1123.56|1128.78|1123.38|1128.98|1123.58|1128.76|1123.36|24
1656500380000|2022-06-29 10:59:40|1128.77|1123.37|1128.85|1123.45|1128.87|1123.47|1128.77|1123.37|16
1656500390000|2022-06-29 10:59:50|1128.84|1123.44|1128.8|1123.4|1128.9|1123.5|1128.65|1123.25|28
1656500400000|2022-06-29 11:00:00|1128.78|1123.38|1128.86|1123.46|1128.92|1123.52|1128.69|1123.29|31
1656500410000|2022-06-29 11:00:10|1128.83|1123.43|1129.24|1123.84|1129.35|1123.95|1128.73|1123.33|30
1656500420000|2022-06-29 11:00:20|1129.23|1123.83|1129.46|1124.06|1129.86|1124.46|1129.22|1123.82|31
1656500430000|2022-06-29 11:00:30|1129.52|1124.12|1129.35|1123.95|1129.52|1124.12|1129.16|1123.76|32
1656500440000|2022-06-29 11:00:40|1129.33|1123.93|1129.54|1124.14|1129.88|1124.48|1129.29|1123.89|33
1656500450000|2022-06-29 11:00:50|1129.53|1124.13|1129.55|1124.15|1129.61|1124.21|1129.46|1124.06|20
1656500460000|2022-06-29 11:01:00|1129.56|1124.16|1129.02|1123.62|1129.7|1124.3|1128.82|1123.42|33
1656500470000|2022-06-29 11:01:10|1129.04|1123.64|1129.15|1123.75|1129.25|1123.85|1128.84|1123.44|32
1656500480000|2022-06-29 11:01:20|1129.17|1123.77|1129.34|1123.94|1129.34|1123.94|1129.17|1123.77|21
1656500490000|2022-06-29 11:01:30|1129.27|1123.87|1129.41|1124.01|1129.42|1124.02|1129.23|1123.83|26
1656500500000|2022-06-29 11:01:40|1129.42|1124.02|1129.43|1124.03|1129.58|1124.18|1129.4|1124|23
1656500510000|2022-06-29 11:01:50|1129.42|1124.02|1129.11|1123.71|1129.53|1124.13|1129.11|1123.71|25
1656500520000|2022-06-29 11:02:00|1129.01|1123.61|1128.15|1122.75|1129.1|1123.7|1128.14|1122.74|30
1656500530000|2022-06-29 11:02:10|1128.09|1122.69|1128.13|1122.73|1128.15|1122.75|1128.08|1122.68|19
1656500540000|2022-06-29 11:02:20|1128.12|1122.72|1127.37|1121.97|1128.14|1122.74|1127.37|1121.97|34
1656500550000|2022-06-29 11:02:30|1127.26|1121.86|1127.42|1122.02|1127.54|1122.14|1127.08|1121.68|34
1656500560000|2022-06-29 11:02:40|1127.43|1122.03|1127.59|1122.19|1127.93|1122.53|1127.42|1122.02|35
1656500570000|2022-06-29 11:02:50|1127.57|1122.17|1126.64|1121.24|1127.57|1122.17|1126.64|1121.24|29
1656500580000|2022-06-29 11:03:00|1126.67|1121.27|1127.15|1121.75|1127.15|1121.75|1126.66|1121.26|29
1656500590000|2022-06-29 11:03:10|1127.2|1121.8|1126.95|1121.55|1127.2|1121.8|1126.83|1121.43|35
1656500600000|2022-06-29 11:03:20|1126.92|1121.52|1127.17|1121.77|1127.2|1121.8|1126.9|1121.5|33
1656500610000|2022-06-29 11:03:30|1127.22|1121.82|1126.62|1121.22|1127.22|1121.82|1126.52|1121.12|31
1656500620000|2022-06-29 11:03:40|1126.47|1121.07|1126.57|1121.17|1126.63|1121.23|1126.47|1121.07|26
1656500630000|2022-06-29 11:03:50|1126.55|1121.15|1126.85|1121.45|1126.85|1121.45|1126.5|1121.1|27
1656500640000|2022-06-29 11:04:00|1126.84|1121.44|1126.53|1121.13|1126.98|1121.58|1126.12|1120.72|34
1656500650000|2022-06-29 11:04:10|1126.33|1120.93|1125.42|1120.02|1126.78|1121.38|1125.31|1119.91|33
1656500660000|2022-06-29 11:04:20|1125.44|1120.04|1125.58|1120.18|1125.78|1120.38|1125.3|1119.9|31
1656500670000|2022-06-29 11:04:30|1125.56|1120.16|1126|1120.6|1126|1120.6|1125.56|1120.16|34
1656500680000|2022-06-29 11:04:40|1126.1|1120.7|1126.61|1121.21|1127.04|1121.64|1126.1|1120.7|27
1656500690000|2022-06-29 11:04:50|1126.65|1121.25|1125.82|1120.42|1126.68|1121.28|1125.82|1120.42|34
1656500700000|2022-06-29 11:05:00|1125.81|1120.41|1125.67|1120.27|1126.07|1120.67|1125.56|1120.16|36
1656500710000|2022-06-29 11:05:10|1125.65|1120.25|1125.87|1120.47|1126.05|1120.65|1125.56|1120.16|33
1656500720000|2022-06-29 11:05:20|1125.84|1120.44|1124.6|1119.2|1125.85|1120.45|1124.6|1119.2|30
1656500730000|2022-06-29 11:05:30|1124.53|1119.13|1124.45|1119.05|1124.79|1119.39|1124.37|1118.97|38
1656500740000|2022-06-29 11:05:40|1124.4|1119|1122.71|1117.31|1124.4|1119|1122.63|1117.23|38
1656500750000|2022-06-29 11:05:50|1122.79|1117.39|1124.32|1118.92|1124.32|1118.92|1122.78|1117.38|38
1656500760000|2022-06-29 11:06:00|1124.34|1118.94|1123.66|1118.26|1124.53|1119.13|1123.56|1118.16|36
1656500770000|2022-06-29 11:06:10|1123.71|1118.31|1124.15|1118.75|1124.24|1118.84|1123.61|1118.21|33
1656500780000|2022-06-29 11:06:20|1124.11|1118.71|1124.17|1118.77|1124.32|1118.92|1124.1|1118.7|27
1656500790000|2022-06-29 11:06:30|1124.13|1118.73|1123.41|1118.01|1124.13|1118.73|1123.28|1117.88|32
1656500800000|2022-06-29 11:06:40|1123.4|1118|1123.26|1117.86|1123.71|1118.31|1123.26|1117.86|32
1656500810000|2022-06-29 11:06:50|1123.25|1117.85|1123.63|1118.23|1123.63|1118.23|1123.25|1117.85|33
1656500820000|2022-06-29 11:07:00|1123.64|1118.24|1124.1|1118.7|1124.1|1118.7|1123.64|1118.24|36
1656500830000|2022-06-29 11:07:10|1124.18|1118.78|1123.67|1118.27|1124.49|1119.09|1123.67|1118.27|36
1656500840000|2022-06-29 11:07:20|1123.58|1118.18|1123.48|1118.08|1123.59|1118.19|1123.16|1117.76|36
1656500850000|2022-06-29 11:07:30|1123.49|1118.09|1123.35|1117.95|1123.49|1118.09|1123.31|1117.91|30
1656500860000|2022-06-29 11:07:40|1123.34|1117.94|1122.83|1117.43|1123.37|1117.97|1122.83|1117.43|22
1656500870000|2022-06-29 11:07:50|1122.81|1117.41|1122.59|1117.19|1122.82|1117.42|1122.59|1117.19|34
1656500880000|2022-06-29 11:08:00|1122.61|1117.21|1120.6|1115.2|1122.69|1117.29|1119.61|1114.21|38
1656500890000|2022-06-29 11:08:10|1120.76|1115.36|1121.2|1115.8|1121.65|1116.25|1120.75|1115.35|35
1656500900000|2022-06-29 11:08:20|1121.28|1115.88|1122|1116.6|1122.12|1116.72|1120.74|1115.34|38
1656500910000|2022-06-29 11:08:30|1121.98|1116.58|1121.83|1116.43|1122.21|1116.81|1121.61|1116.21|34
1656500920000|2022-06-29 11:08:40|1121.82|1116.42|1122.61|1117.21|1122.67|1117.27|1121.82|1116.42|32
1656500930000|2022-06-29 11:08:50|1122.69|1117.29|1122.62|1117.22|1122.73|1117.33|1122.22|1116.82|30
1656500940000|2022-06-29 11:09:00|1122.61|1117.21|1123.02|1117.62|1123.12|1117.72|1122.36|1116.96|36
1656500950000|2022-06-29 11:09:10|1123.05|1117.65|1122.85|1117.45|1123.13|1117.73|1122.78|1117.38|25
1656500960000|2022-06-29 11:09:20|1122.83|1117.43|1121.76|1116.36|1122.98|1117.58|1121.75|1116.35|31
1656500970000|2022-06-29 11:09:30|1121.77|1116.37|1121.81|1116.41|1122.01|1116.61|1121.66|1116.26|30
1656500980000|2022-06-29 11:09:40|1121.79|1116.39|1121.22|1115.82|1121.79|1116.39|1121.01|1115.61|30
1656500990000|2022-06-29 11:09:50|1121.2|1115.8|1121.52|1116.12|1121.56|1116.16|1121.2|1115.8|36
1656501000000|2022-06-29 11:10:00|1121.5|1116.1|1121.3|1115.9|1121.61|1116.21|1121.3|1115.9|30
1656501010000|2022-06-29 11:10:10|1121.27|1115.87|1120.52|1115.12|1121.27|1115.87|1120.05|1114.65|34
1656501020000|2022-06-29 11:10:20|1120.44|1115.04|1120.68|1115.28|1120.78|1115.38|1120.31|1114.91|35
1656501030000|2022-06-29 11:10:30|1120.7|1115.3|1118.3|1112.9|1120.82|1115.42|1118.3|1112.9|35
1656501040000|2022-06-29 11:10:40|1118.01|1112.61|1117.49|1112.09|1118.01|1112.61|1117.33|1111.93|38
1656501050000|2022-06-29 11:10:50|1117.43|1112.03|1118.16|1112.76|1118.57|1113.17|1117.4|1112|36
1656501060000|2022-06-29 11:11:00|1118.47|1113.07|1117.58|1112.18|1118.47|1113.07|1116.52|1111.12|36
1656501070000|2022-06-29 11:11:10|1117.72|1112.32|1118.13|1112.73|1118.15|1112.75|1117.51|1112.11|37
1656501080000|2022-06-29 11:11:20|1118.11|1112.71|1119.21|1113.81|1119.36|1113.96|1118.07|1112.67|33
1656501090000|2022-06-29 11:11:30|1119.2|1113.8|1119.18|1113.78|1120.07|1114.67|1119.18|1113.78|38
1656501100000|2022-06-29 11:11:40|1119.22|1113.82|1118.98|1113.58|1119.41|1114.01|1118.43|1113.03|32
1656501110000|2022-06-29 11:11:50|1119.03|1113.63|1118.75|1113.35|1119.09|1113.69|1118.6|1113.2|35
1656501120000|2022-06-29 11:12:00|1118.73|1113.33|1118.42|1113.02|1118.73|1113.33|1118.42|1113.02|30
1656501130000|2022-06-29 11:12:10|1118.37|1112.97|1118.88|1113.48|1118.92|1113.52|1118.37|1112.97|28
1656501140000|2022-06-29 11:12:20|1118.84|1113.44|1118.35|1112.95|1118.84|1113.44|1118.31|1112.91|31
1656501150000|2022-06-29 11:12:30|1118.39|1112.99|1118.42|1113.02|1118.72|1113.32|1118.36|1112.96|35
1656501160000|2022-06-29 11:12:40|1118.51|1113.11|1118.49|1113.09|1118.62|1113.22|1118.42|1113.02|28
1656501170000|2022-06-29 11:12:50|1118.46|1113.06|1118.58|1113.18|1118.58|1113.18|1118.46|1113.06|34
1656501180000|2022-06-29 11:13:00|1118.57|1113.17|1118.38|1112.98|1118.57|1113.17|1117.98|1112.58|29
1656501190000|2022-06-29 11:13:10|1118.36|1112.96|1118.48|1113.08|1118.51|1113.11|1118.31|1112.91|32
1656501200000|2022-06-29 11:13:20|1118.47|1113.07|1118|1112.6|1118.53|1113.13|1117.91|1112.51|34
1656501210000|2022-06-29 11:13:30|1117.98|1112.58|1117.07|1111.67|1118.03|1112.63|1116.86|1111.46|37
1656501220000|2022-06-29 11:13:40|1117.11|1111.71|1117.81|1112.41|1117.92|1112.52|1117.09|1111.69|28
1656501230000|2022-06-29 11:13:50|1117.74|1112.34|1117.33|1111.93|1117.82|1112.42|1117.24|1111.84|35
1656501240000|2022-06-29 11:14:00|1117.43|1112.03|1117.03|1111.63|1117.79|1112.39|1116.6|1111.2|37
1656501250000|2022-06-29 11:14:10|1117.07|1111.67|1116.25|1110.85|1117.08|1111.68|1116.24|1110.84|34
1656501260000|2022-06-29 11:14:20|1116.24|1110.84|1116.78|1111.38|1116.92|1111.52|1116.21|1110.81|35
1656501270000|2022-06-29 11:14:30|1116.79|1111.39|1116.19|1110.79|1116.89|1111.49|1116.02|1110.62|31
1656501280000|2022-06-29 11:14:40|1116.21|1110.81|1114.43|1109.03|1116.21|1110.81|1114.23|1108.83|36
1656501290000|2022-06-29 11:14:50|1114.41|1109.01|1115.3|1109.9|1115.7|1110.3|1114.4|1109|34
1656501300000|2022-06-29 11:15:00|1115.28|1109.88|1114.53|1109.13|1115.3|1109.9|1114.36|1108.96|35
1656501310000|2022-06-29 11:15:10|1114.62|1109.22|1114.62|1109.22|1115.08|1109.68|1114.34|1108.94|36
1656501320000|2022-06-29 11:15:20|1114.66|1109.26|1114.81|1109.41|1114.85|1109.45|1114.09|1108.69|37
1656501330000|2022-06-29 11:15:30|1114.73|1109.33|1114.56|1109.16|1114.73|1109.33|1114.28|1108.88|37
1656501340000|2022-06-29 11:15:40|1114.54|1109.14|1115.15|1109.75|1115.15|1109.75|1114.4|1109|38
1656501350000|2022-06-29 11:15:50|1115.22|1109.82|1115.59|1110.19|1115.59|1110.19|1114.91|1109.51|36
1656501360000|2022-06-29 11:16:00|1115.64|1110.24|1116.27|1110.87|1116.27|1110.87|1115.64|1110.24|38
1656501370000|2022-06-29 11:16:10|1116.28|1110.88|1116.51|1111.11|1117.37|1111.97|1116.22|1110.82|35
1656501380000|2022-06-29 11:16:20|1116.54|1111.14|1116.48|1111.08|1116.57|1111.17|1116.21|1110.81|35
1656501390000|2022-06-29 11:16:30|1116.53|1111.13|1116.43|1111.03|1116.62|1111.22|1116.21|1110.81|24
1656501400000|2022-06-29 11:16:40|1116.51|1111.11|1116.45|1111.05|1116.92|1111.52|1116.45|1111.05|30
1656501410000|2022-06-29 11:16:50|1116.44|1111.04|1115.56|1110.16|1116.52|1111.12|1115.56|1110.16|35
1656501420000|2022-06-29 11:17:00|1115.53|1110.13|1116.67|1111.27|1116.67|1111.27|1115.49|1110.09|36
1656501430000|2022-06-29 11:17:10|1116.61|1111.21|1115.68|1110.28|1116.61|1111.21|1115.61|1110.21|37
1656501440000|2022-06-29 11:17:20|1115.65|1110.25|1111.89|1106.49|1115.66|1110.26|1111.53|1106.13|39
1656501450000|2022-06-29 11:17:30|1111.64|1106.24|1110.62|1105.22|1112.38|1106.98|1110.33|1104.93|39
1656501460000|2022-06-29 11:17:40|1110.65|1105.25|1111.35|1105.95|1111.35|1105.95|1110.42|1105.02|38
1656501470000|2022-06-29 11:17:50|1111.06|1105.66|1111.18|1105.78|1111.54|1106.14|1111|1105.6|36
1656501480000|2022-06-29 11:18:00|1111.11|1105.71|1111.58|1106.18|1111.61|1106.21|1110.82|1105.42|36
1656501490000|2022-06-29 11:18:10|1111.45|1106.05|1111.66|1106.26|1112.36|1106.96|1111.4|1106|37
1656501500000|2022-06-29 11:18:20|1111.63|1106.23|1111.04|1105.64|1111.65|1106.25|1110.77|1105.37|38
1656501510000|2022-06-29 11:18:30|1111|1105.6|1109.73|1104.33|1111.12|1105.72|1109.68|1104.28|39
1656501520000|2022-06-29 11:18:40|1109.64|1104.24|1108.68|1103.28|1109.72|1104.32|1108.68|1103.28|37
1656501530000|2022-06-29 11:18:50|1108.36|1102.96|1108.18|1102.78|1108.36|1102.96|1107.96|1102.56|34
1656501540000|2022-06-29 11:19:00|1108.15|1102.75|1108.55|1103.15|1108.55|1103.15|1107.98|1102.58|36
1656501550000|2022-06-29 11:19:10|1108.47|1103.07|1107.95|1102.55|1108.47|1103.07|1107.85|1102.45|36
1656501560000|2022-06-29 11:19:20|1107.91|1102.51|1107.38|1101.98|1108.05|1102.65|1107.38|1101.98|35
1656501570000|2022-06-29 11:19:30|1107.36|1101.96|1107.31|1101.91|1107.44|1102.04|1106.86|1101.46|31
1656501580000|2022-06-29 11:19:40|1107.43|1102.03|1106.91|1101.51|1107.43|1102.03|1106.81|1101.41|31
1656501590000|2022-06-29 11:19:50|1106.81|1101.41|1106.97|1101.57|1107.01|1101.61|1106.81|1101.41|27
1656501600000|2022-06-29 11:20:00|1106.89|1101.49|1108.98|1103.58|1109.31|1103.91|1106.8|1101.4|32
1656501610000|2022-06-29 11:20:10|1108.99|1103.59|1109.48|1104.08|1109.48|1104.08|1108.81|1103.41|36
1656501620000|2022-06-29 11:20:20|1109.4|1104|1110.41|1105.01|1110.41|1105.01|1109.13|1103.73|35
1656501630000|2022-06-29 11:20:30|1110.45|1105.05|1109.93|1104.53|1110.62|1105.22|1109.89|1104.49|40
1656501640000|2022-06-29 11:20:40|1109.95|1104.55|1107.5|1102.1|1109.95|1104.55|1107.39|1101.99|35
1656501650000|2022-06-29 11:20:50|1107.59|1102.19|1107.12|1101.72|1108.12|1102.72|1107.12|1101.72|38
1656501660000|2022-06-29 11:21:00|1107.09|1101.69|1108.69|1103.29|1109.03|1103.63|1107.09|1101.69|38
1656501670000|2022-06-29 11:21:10|1108.88|1103.48|1107.59|1102.19|1108.88|1103.48|1107.45|1102.05|34
1656501680000|2022-06-29 11:21:20|1107.69|1102.29|1108.19|1102.79|1108.35|1102.95|1107.69|1102.29|37
1656501690000|2022-06-29 11:21:30|1108.21|1102.81|1107.8|1102.4|1108.21|1102.81|1107.68|1102.28|35
1656501700000|2022-06-29 11:21:40|1107.84|1102.44|1108.52|1103.12|1108.55|1103.15|1107.84|1102.44|38
1656501710000|2022-06-29 11:21:50|1108.48|1103.08|1107.64|1102.24|1108.48|1103.08|1107.64|1102.24|32
1656501720000|2022-06-29 11:22:00|1107.62|1102.22|1107.91|1102.51|1107.91|1102.51|1107.2|1101.8|35
1656501730000|2022-06-29 11:22:10|1107.87|1102.47|1108.38|1102.98|1108.38|1102.98|1107.68|1102.28|35
1656501740000|2022-06-29 11:22:20|1108.42|1103.02|1108.56|1103.16|1108.76|1103.36|1108.36|1102.96|37
1656501750000|2022-06-29 11:22:30|1108.51|1103.11|1107.61|1102.21|1108.51|1103.11|1107.46|1102.06|34
1656501760000|2022-06-29 11:22:40|1107.58|1102.18|1105.08|1099.68|1107.58|1102.18|1104.1|1098.7|36
1656501770000|2022-06-29 11:22:50|1105.06|1099.66|1106.77|1101.37|1107.21|1101.81|1105.06|1099.66|39
1656501780000|2022-06-29 11:23:00|1106.99|1101.59|1109.12|1103.72|1109.12|1103.72|1106.71|1101.31|37
1656501790000|2022-06-29 11:23:10|1109.29|1103.89|1109.23|1103.83|1110.12|1104.72|1108.94|1103.54|39
1656501800000|2022-06-29 11:23:20|1109.24|1103.84|1108.16|1102.76|1109.6|1104.2|1108.16|1102.76|36
1656501810000|2022-06-29 11:23:30|1108.08|1102.68|1107.77|1102.37|1108.38|1102.98|1107.71|1102.31|37
1656501820000|2022-06-29 11:23:40|1107.76|1102.36|1108.01|1102.61|1108.56|1103.16|1107.76|1102.36|36
1656501830000|2022-06-29 11:23:50|1108.03|1102.63|1107.95|1102.55|1108.31|1102.91|1107.91|1102.51|35
1656501840000|2022-06-29 11:24:00|1107.9|1102.5|1106.45|1101.05|1108.25|1102.85|1106.45|1101.05|38
1656501850000|2022-06-29 11:24:10|1106.59|1101.19|1108.32|1102.92|1108.33|1102.93|1106.5|1101.1|38
1656501860000|2022-06-29 11:24:20|1108.46|1103.06|1109.46|1104.06|1109.74|1104.34|1108.42|1103.02|39
1656501870000|2022-06-29 11:24:30|1109.67|1104.27|1110.29|1104.89|1110.38|1104.98|1109.01|1103.61|39
1656501880000|2022-06-29 11:24:40|1110.35|1104.95|1109.86|1104.46|1110.7|1105.3|1109.86|1104.46|37
1656501890000|2022-06-29 11:24:50|1109.93|1104.53|1110.17|1104.77|1110.31|1104.91|1109.6|1104.2|35
1656501900000|2022-06-29 11:25:00|1110.28|1104.88|1112.05|1106.65|1112.05|1106.65|1110.05|1104.65|36
1656501910000|2022-06-29 11:25:10|1112.1|1106.7|1111.73|1106.33|1112.1|1106.7|1111.36|1105.96|38
1656501920000|2022-06-29 11:25:20|1111.65|1106.25|1112.07|1106.67|1112.07|1106.67|1111.41|1106.01|35
1656501930000|2022-06-29 11:25:30|1112.03|1106.63|1112.08|1106.68|1112.74|1107.34|1112.03|1106.63|33
1656501940000|2022-06-29 11:25:40|1112.07|1106.67|1112.38|1106.98|1112.55|1107.15|1112.05|1106.65|38
1656501950000|2022-06-29 11:25:50|1112.37|1106.97|1112.8|1107.4|1112.8|1107.4|1112.37|1106.97|34
1656501960000|2022-06-29 11:26:00|1112.79|1107.39|1113.52|1108.12|1113.52|1108.12|1112.79|1107.39|34
1656501970000|2022-06-29 11:26:10|1113.28|1107.88|1114.38|1108.98|1114.38|1108.98|1113.26|1107.86|33
1656501980000|2022-06-29 11:26:20|1114.29|1108.89|1113.57|1108.17|1114.29|1108.89|1113.39|1107.99|37
1656501990000|2022-06-29 11:26:30|1113.59|1108.19|1111.6|1106.2|1113.74|1108.34|1111.6|1106.2|37
1656502000000|2022-06-29 11:26:40|1111.46|1106.06|1110.92|1105.52|1111.63|1106.23|1110.91|1105.51|38
1656502010000|2022-06-29 11:26:50|1110.94|1105.54|1111.01|1105.61|1111.31|1105.91|1110.89|1105.49|38
1656502020000|2022-06-29 11:27:00|1111.16|1105.76|1111.83|1106.43|1111.83|1106.43|1111.08|1105.68|38
1656502030000|2022-06-29 11:27:10|1111.82|1106.42|1112.17|1106.77|1112.18|1106.78|1111.63|1106.23|32
1656502040000|2022-06-29 11:27:20|1112.13|1106.73|1111.68|1106.28|1112.24|1106.84|1111.63|1106.23|37
1656502050000|2022-06-29 11:27:30|1111.69|1106.29|1111.9|1106.5|1111.96|1106.56|1111.67|1106.27|31
1656502060000|2022-06-29 11:27:40|1111.88|1106.48|1111.98|1106.58|1112.4|1107|1111.88|1106.48|32
1656502070000|2022-06-29 11:27:50|1112.01|1106.61|1112.02|1106.62|1112.46|1107.06|1111.77|1106.37|35
1656502080000|2022-06-29 11:28:00|1112.06|1106.66|1111.54|1106.14|1112.09|1106.69|1111.54|1106.14|33
1656502090000|2022-06-29 11:28:10|1111.56|1106.16|1112.21|1106.81|1112.25|1106.85|1111.48|1106.08|35
1656502100000|2022-06-29 11:28:20|1112.16|1106.76|1112.1|1106.7|1112.44|1107.04|1111.98|1106.58|36
1656502110000|2022-06-29 11:28:30|1111.93|1106.53|1111.62|1106.22|1112.4|1107|1111.62|1106.22|36
1656502120000|2022-06-29 11:28:40|1111.45|1106.05|1111.39|1105.99|1111.49|1106.09|1111.13|1105.73|37
1656502130000|2022-06-29 11:28:50|1111.43|1106.03|1110.58|1105.18|1111.45|1106.05|1110.51|1105.11|37
1656502140000|2022-06-29 11:29:00|1110.59|1105.19|1111.28|1105.88|1111.38|1105.98|1110.38|1104.98|37
1656502150000|2022-06-29 11:29:10|1111.36|1105.96|1111.66|1106.26|1111.77|1106.37|1111.33|1105.93|34
1656502160000|2022-06-29 11:29:20|1111.64|1106.24|1111.5|1106.1|1111.72|1106.32|1111.36|1105.96|38
1656502170000|2022-06-29 11:29:30|1111.55|1106.15|1111.34|1105.94|1111.77|1106.37|1111.03|1105.63|34
1656502180000|2022-06-29 11:29:40|1111.25|1105.85|1111.14|1105.74|1111.25|1105.85|1111.03|1105.63|34
1656502190000|2022-06-29 11:29:50|1111.15|1105.75|1111.18|1105.78|1111.23|1105.83|1111.1|1105.7|29
1656502200000|2022-06-29 11:30:00|1111.17|1105.77|1111.36|1105.96|1111.55|1106.15|1110.82|1105.42|35
1656502210000|2022-06-29 11:30:10|1111.31|1105.91|1112.29|1106.89|1112.98|1107.58|1111.25|1105.85|35
1656502220000|2022-06-29 11:30:20|1112.32|1106.92|1112.5|1107.1|1112.5|1107.1|1112.2|1106.8|35
1656502230000|2022-06-29 11:30:30|1112.47|1107.07|1113.16|1107.76|1113.16|1107.76|1112.45|1107.05|34
1656502240000|2022-06-29 11:30:40|1113.1|1107.7|1114|1108.6|1114.05|1108.65|1113.1|1107.7|26
1656502250000|2022-06-29 11:30:50|1114.02|1108.62|1114.47|1109.07|1114.94|1109.54|1113.98|1108.58|36
1656502260000|2022-06-29 11:31:00|1114.38|1108.98|1115.5|1110.1|1115.63|1110.23|1114.36|1108.96|34
1656502270000|2022-06-29 11:31:10|1115.54|1110.14|1116.05|1110.65|1116.42|1111.02|1115.45|1110.05|34
1656502280000|2022-06-29 11:31:20|1115.96|1110.56|1116.57|1111.17|1116.83|1111.43|1115.72|1110.32|37
1656502290000|2022-06-29 11:31:30|1116.55|1111.15|1116.87|1111.47|1117.24|1111.84|1116.51|1111.11|38
1656502300000|2022-06-29 11:31:40|1117.09|1111.69|1117.18|1111.78|1117.41|1112.01|1116.75|1111.35|37
1656502310000|2022-06-29 11:31:50|1117.21|1111.81|1117.29|1111.89|1117.3|1111.9|1116.68|1111.28|33
1656502320000|2022-06-29 11:32:00|1117.23|1111.83|1117.68|1112.28|1117.74|1112.34|1117.23|1111.83|29
1656502330000|2022-06-29 11:32:10|1117.75|1112.35|1118.22|1112.82|1118.32|1112.92|1117.62|1112.22|33
1656502340000|2022-06-29 11:32:20|1118.1|1112.7|1118.02|1112.62|1118.1|1112.7|1117.48|1112.08|33
1656502350000|2022-06-29 11:32:30|1118|1112.6|1118.07|1112.67|1118.22|1112.82|1117.86|1112.46|33
1656502360000|2022-06-29 11:32:40|1118.05|1112.65|1117.6|1112.2|1118.05|1112.65|1117.59|1112.19|37
1656502370000|2022-06-29 11:32:50|1117.58|1112.18|1117.86|1112.46|1117.86|1112.46|1117.49|1112.09|32
1656502380000|2022-06-29 11:33:00|1117.96|1112.56|1117.85|1112.45|1118.25|1112.85|1117.68|1112.28|33
1656502390000|2022-06-29 11:33:10|1117.89|1112.49|1117.51|1112.11|1117.9|1112.5|1117.51|1112.11|31
1656502400000|2022-06-29 11:33:20|1117.46|1112.06|1116.84|1111.44|1117.46|1112.06|1116.69|1111.29|34
1656502410000|2022-06-29 11:33:30|1116.77|1111.37|1117.46|1112.06|1117.46|1112.06|1116.77|1111.37|33
1656502420000|2022-06-29 11:33:40|1117.42|1112.02|1118.17|1112.77|1118.19|1112.79|1117.4|1112|30
1656502430000|2022-06-29 11:33:50|1118.29|1112.89|1118.19|1112.79|1118.29|1112.89|1117.93|1112.53|32
1656502440000|2022-06-29 11:34:00|1118.29|1112.89|1119.56|1114.16|1119.56|1114.16|1118.12|1112.72|34
1656502450000|2022-06-29 11:34:10|1119.51|1114.11|1119.52|1114.12|1119.74|1114.34|1119.28|1113.88|32
1656502460000|2022-06-29 11:34:20|1119.5|1114.1|1119.65|1114.25|1119.88|1114.48|1119.31|1113.91|35
1656502470000|2022-06-29 11:34:30|1119.72|1114.32|1120.6|1115.2|1121.35|1115.95|1119.69|1114.29|36
1656502480000|2022-06-29 11:34:40|1120.39|1114.99|1120.28|1114.88|1120.96|1115.56|1120.13|1114.73|35
1656502490000|2022-06-29 11:34:50|1120.33|1114.93|1119.53|1114.13|1120.35|1114.95|1119.24|1113.84|36
1656502500000|2022-06-29 11:35:00|1119.52|1114.12|1118.34|1112.94|1119.56|1114.16|1118.32|1112.92|30
1656502510000|2022-06-29 11:35:10|1118.37|1112.97|1118.49|1113.09|1118.66|1113.26|1118.15|1112.75|32
1656502520000|2022-06-29 11:35:20|1118.5|1113.1|1119.45|1114.05|1119.51|1114.11|1118.5|1113.1|34
1656502530000|2022-06-29 11:35:30|1119.41|1114.01|1120.07|1114.67|1120.17|1114.77|1119.28|1113.88|29
1656502540000|2022-06-29 11:35:40|1120.09|1114.69|1120.65|1115.25|1120.78|1115.38|1120.09|1114.69|32
1656502550000|2022-06-29 11:35:50|1120.54|1115.14|1120.41|1115.01|1120.69|1115.29|1120.02|1114.62|36
1656502560000|2022-06-29 11:36:00|1120.31|1114.91|1118.97|1113.57|1120.38|1114.98|1118.97|1113.57|34
1656502570000|2022-06-29 11:36:10|1118.98|1113.58|1118.75|1113.35|1119.18|1113.78|1118.72|1113.32|38
1656502580000|2022-06-29 11:36:20|1118.82|1113.42|1118.8|1113.4|1118.98|1113.58|1118.74|1113.34|36
1656502590000|2022-06-29 11:36:30|1118.77|1113.37|1118.84|1113.44|1118.96|1113.56|1118.72|1113.32|33
1656502600000|2022-06-29 11:36:40|1118.83|1113.43|1119.42|1114.02|1119.72|1114.32|1118.83|1113.43|30
1656502610000|2022-06-29 11:36:50|1119.39|1113.99|1119.21|1113.81|1119.47|1114.07|1119.18|1113.78|29
1656502620000|2022-06-29 11:37:00|1119.19|1113.79|1119.06|1113.66|1119.2|1113.8|1118.96|1113.56|34
1656502630000|2022-06-29 11:37:10|1119.14|1113.74|1119.2|1113.8|1119.44|1114.04|1119.09|1113.69|35
1656502640000|2022-06-29 11:37:20|1119.13|1113.73|1119.15|1113.75|1119.22|1113.82|1119.08|1113.68|30
1656502650000|2022-06-29 11:37:30|1119.13|1113.73|1118.98|1113.58|1119.18|1113.78|1118.98|1113.58|16
1656502660000|2022-06-29 11:37:40|1118.99|1113.59|1117.61|1112.21|1119.03|1113.63|1117.61|1112.21|31
1656502670000|2022-06-29 11:37:50|1117.5|1112.1|1118.6|1113.2|1118.82|1113.42|1117.16|1111.76|38
1656502680000|2022-06-29 11:38:00|1118.66|1113.26|1117.94|1112.54|1118.66|1113.26|1117.75|1112.35|36
1656502690000|2022-06-29 11:38:10|1118.12|1112.72|1117.9|1112.5|1118.12|1112.72|1117.43|1112.03|33
1656502700000|2022-06-29 11:38:20|1117.77|1112.37|1117.69|1112.29|1117.77|1112.37|1117.59|1112.19|34
1656502710000|2022-06-29 11:38:30|1117.79|1112.39|1117.48|1112.08|1118.28|1112.88|1117.48|1112.08|39
1656502720000|2022-06-29 11:38:40|1117.58|1112.18|1117.55|1112.15|1117.62|1112.22|1117.49|1112.09|32
1656502730000|2022-06-29 11:38:50|1117.6|1112.2|1118.67|1113.27|1118.7|1113.3|1117.45|1112.05|36
1656502740000|2022-06-29 11:39:00|1118.56|1113.16|1118.28|1112.88|1118.7|1113.3|1118.13|1112.73|36
1656502750000|2022-06-29 11:39:10|1118.13|1112.73|1117.43|1112.03|1118.32|1112.92|1117.43|1112.03|31
1656502760000|2022-06-29 11:39:20|1117.4|1112|1117.87|1112.47|1117.87|1112.47|1117.32|1111.92|39
1656502770000|2022-06-29 11:39:30|1117.88|1112.48|1118.03|1112.63|1118.09|1112.69|1117.81|1112.41|26
1656502780000|2022-06-29 11:39:40|1117.96|1112.56|1114.81|1109.41|1117.96|1112.56|1114.63|1109.23|36
1656502790000|2022-06-29 11:39:50|1114.75|1109.35|1114.76|1109.36|1114.88|1109.48|1114.48|1109.08|35
1656502800000|2022-06-29 11:40:00|1114.75|1109.35|1114.51|1109.11|1114.8|1109.4|1114.39|1108.99|36
1656502810000|2022-06-29 11:40:10|1114.52|1109.12|1113.81|1108.41|1114.53|1109.13|1113.62|1108.22|29
1656502820000|2022-06-29 11:40:20|1113.75|1108.35|1114.37|1108.97|1114.44|1109.04|1113.7|1108.3|30
1656502830000|2022-06-29 11:40:30|1114.39|1108.99|1114.58|1109.18|1114.66|1109.26|1114.33|1108.93|33
1656502840000|2022-06-29 11:40:40|1114.59|1109.19|1114.71|1109.31|1114.89|1109.49|1114.58|1109.18|33
1656502850000|2022-06-29 11:40:50|1114.64|1109.24|1115.49|1110.09|1115.62|1110.22|1114.61|1109.21|30
1656502860000|2022-06-29 11:41:00|1115.55|1110.15|1114.71|1109.31|1115.62|1110.22|1114.7|1109.3|34
1656502870000|2022-06-29 11:41:10|1114.64|1109.24|1114.8|1109.4|1114.84|1109.44|1114.64|1109.24|33
1656502880000|2022-06-29 11:41:20|1114.78|1109.38|1114.44|1109.04|1115.11|1109.71|1114.44|1109.04|34
1656502890000|2022-06-29 11:41:30|1114.59|1109.19|1114.23|1108.83|1114.59|1109.19|1114.07|1108.67|32
1656502900000|2022-06-29 11:41:40|1114.17|1108.77|1114.68|1109.28|1114.76|1109.36|1114.17|1108.77|34
1656502910000|2022-06-29 11:41:50|1114.67|1109.27|1114.14|1108.74|1114.91|1109.51|1114.05|1108.65|36
1656502920000|2022-06-29 11:42:00|1114.15|1108.75|1113.41|1108.01|1114.21|1108.81|1113.41|1108.01|30
1656502930000|2022-06-29 11:42:10|1113.4|1108|1112.87|1107.47|1113.4|1108|1112.84|1107.44|33
1656502940000|2022-06-29 11:42:20|1112.85|1107.45|1113.3|1107.9|1113.34|1107.94|1112.81|1107.41|34
1656502950000|2022-06-29 11:42:30|1113.39|1107.99|1114.34|1108.94|1114.48|1109.08|1113.28|1107.88|33
1656502960000|2022-06-29 11:42:40|1114.37|1108.97|1114.65|1109.25|1115.11|1109.71|1114.28|1108.88|34
1656502970000|2022-06-29 11:42:50|1114.69|1109.29|1114.38|1108.98|1114.77|1109.37|1114.35|1108.95|36
1656502980000|2022-06-29 11:43:00|1114.45|1109.05|1115.19|1109.79|1115.19|1109.79|1114.38|1108.98|33
1656502990000|2022-06-29 11:43:10|1115.03|1109.63|1115.05|1109.65|1115.09|1109.69|1114.75|1109.35|34
1656503000000|2022-06-29 11:43:20|1115.06|1109.66|1115.13|1109.73|1115.31|1109.91|1115|1109.6|36
1656503010000|2022-06-29 11:43:30|1115.14|1109.74|1115.52|1110.12|1115.52|1110.12|1115.11|1109.71|32
1656503020000|2022-06-29 11:43:40|1115.51|1110.11|1115.3|1109.9|1115.56|1110.16|1115.28|1109.88|27
1656503030000|2022-06-29 11:43:50|1115.31|1109.91|1114.68|1109.28|1115.35|1109.95|1114.64|1109.24|33
1656503040000|2022-06-29 11:44:00|1114.39|1108.99|1115.05|1109.65|1115.06|1109.66|1114.3|1108.9|34
1656503050000|2022-06-29 11:44:10|1114.89|1109.49|1114.64|1109.24|1115.08|1109.68|1114.52|1109.12|36
1656503060000|2022-06-29 11:44:20|1114.65|1109.25|1114.65|1109.25|1114.99|1109.59|1114.57|1109.17|24
1656503070000|2022-06-29 11:44:30|1114.71|1109.31|1114.82|1109.42|1114.85|1109.45|1114.58|1109.18|28
1656503080000|2022-06-29 11:44:40|1114.8|1109.4|1114.53|1109.13|1114.8|1109.4|1114.5|1109.1|25
1656503090000|2022-06-29 11:44:50|1114.29|1108.89|1114.14|1108.74|1114.45|1109.05|1114.04|1108.64|33
1656503100000|2022-06-29 11:45:00|1114.22|1108.82|1113.38|1107.98|1114.27|1108.87|1113.27|1107.87|37
1656503110000|2022-06-29 11:45:10|1113.39|1107.99|1113.55|1108.15|1113.97|1108.57|1113.39|1107.99|35
1656503120000|2022-06-29 11:45:20|1113.56|1108.16|1113.64|1108.24|1113.82|1108.42|1113.41|1108.01|32
1656503130000|2022-06-29 11:45:30|1113.63|1108.23|1114.68|1109.28|1114.68|1109.28|1113.63|1108.23|33
1656503140000|2022-06-29 11:45:40|1114.64|1109.24|1115.14|1109.74|1115.18|1109.78|1114.61|1109.21|33
1656503150000|2022-06-29 11:45:50|1115.15|1109.75|1115.16|1109.76|1115.27|1109.87|1114.98|1109.58|36
1656503160000|2022-06-29 11:46:00|1115.14|1109.74|1115.19|1109.79|1115.55|1110.15|1115.06|1109.66|36
1656503170000|2022-06-29 11:46:10|1115.23|1109.83|1115.79|1110.39|1115.83|1110.43|1115.12|1109.72|37
1656503180000|2022-06-29 11:46:20|1115.82|1110.42|1116.38|1110.98|1116.65|1111.25|1115.82|1110.42|35
1656503190000|2022-06-29 11:46:30|1116.37|1110.97|1116.41|1111.01|1116.76|1111.36|1116.2|1110.8|35
1656503200000|2022-06-29 11:46:40|1116.46|1111.06|1115.91|1110.51|1116.56|1111.16|1115.79|1110.39|36
1656503210000|2022-06-29 11:46:50|1115.89|1110.49|1116.81|1111.41|1116.9|1111.5|1115.89|1110.49|31
1656503220000|2022-06-29 11:47:00|1116.92|1111.52|1116.99|1111.59|1117.05|1111.65|1116.71|1111.31|31
1656503230000|2022-06-29 11:47:10|1117.02|1111.62|1117.86|1112.46|1117.97|1112.57|1116.94|1111.54|32
1656503240000|2022-06-29 11:47:20|1117.85|1112.45|1118.02|1112.62|1118.08|1112.68|1117.75|1112.35|33
1656503250000|2022-06-29 11:47:30|1118.03|1112.63|1117.33|1111.93|1118.08|1112.68|1117.24|1111.84|30
1656503260000|2022-06-29 11:47:40|1117.32|1111.92|1116.7|1111.3|1117.51|1112.11|1116.62|1111.22|38
1656503270000|2022-06-29 11:47:50|1116.81|1111.41|1116.67|1111.27|1117.07|1111.67|1116.5|1111.1|35
1656503280000|2022-06-29 11:48:00|1116.69|1111.29|1116.64|1111.24|1116.82|1111.42|1116.51|1111.11|34
1656503290000|2022-06-29 11:48:10|1116.63|1111.23|1116.88|1111.48|1117.12|1111.72|1116.62|1111.22|34
1656503300000|2022-06-29 11:48:20|1116.92|1111.52|1117.69|1112.29|1117.83|1112.43|1116.91|1111.51|33
1656503310000|2022-06-29 11:48:30|1117.7|1112.3|1118.01|1112.61|1118.09|1112.69|1117.68|1112.28|34
1656503320000|2022-06-29 11:48:40|1117.97|1112.57|1118|1112.6|1118.01|1112.61|1117.85|1112.45|31
1656503330000|2022-06-29 11:48:50|1117.96|1112.56|1116.73|1111.33|1118|1112.6|1116.52|1111.12|38
1656503340000|2022-06-29 11:49:00|1116.85|1111.45|1117.06|1111.66|1117.26|1111.86|1116.84|1111.44|35
1656503350000|2022-06-29 11:49:10|1117.08|1111.68|1117.78|1112.38|1117.78|1112.38|1117.08|1111.68|24
1656503360000|2022-06-29 11:49:20|1117.84|1112.44|1117.71|1112.31|1117.91|1112.51|1117.55|1112.15|36
1656503370000|2022-06-29 11:49:30|1117.73|1112.33|1117.07|1111.67|1117.73|1112.33|1116.99|1111.59|33
1656503380000|2022-06-29 11:49:40|1117.14|1111.74|1117.06|1111.66|1117.14|1111.74|1116.94|1111.54|33
1656503390000|2022-06-29 11:49:50|1117.07|1111.67|1117.27|1111.87|1117.27|1111.87|1117.06|1111.66|27
1656503400000|2022-06-29 11:50:00|1117.28|1111.88|1116.39|1110.99|1117.28|1111.88|1116.37|1110.97|29
1656503410000|2022-06-29 11:50:10|1116.42|1111.02|1116.03|1110.63|1116.42|1111.02|1116.03|1110.63|31
1656503420000|2022-06-29 11:50:20|1116.05|1110.65|1115.53|1110.13|1116.05|1110.65|1115.52|1110.12|31
1656503430000|2022-06-29 11:50:30|1115.55|1110.15|1115.9|1110.5|1115.97|1110.57|1115.55|1110.15|27
1656503440000|2022-06-29 11:50:40|1115.89|1110.49|1115.78|1110.38|1115.94|1110.54|1115.68|1110.28|35
1656503450000|2022-06-29 11:50:50|1115.75|1110.35|1116.25|1110.85|1116.25|1110.85|1115.67|1110.27|28
1656503460000|2022-06-29 11:51:00|1116.2|1110.8|1115.83|1110.43|1116.24|1110.84|1115.74|1110.34|36
1656503470000|2022-06-29 11:51:10|1115.79|1110.39|1114.97|1109.57|1115.83|1110.43|1114.97|1109.57|26
1656503480000|2022-06-29 11:51:20|1114.7|1109.3|1114.24|1108.84|1114.7|1109.3|1114.07|1108.67|31
1656503490000|2022-06-29 11:51:30|1114.28|1108.88|1114.21|1108.81|1114.32|1108.92|1114.03|1108.63|22
1656503500000|2022-06-29 11:51:40|1114.18|1108.78|1114.02|1108.62|1114.23|1108.83|1113.91|1108.51|30
1656503510000|2022-06-29 11:51:50|1113.83|1108.43|1113.91|1108.51|1114.09|1108.69|1113.34|1107.94|36
1656503520000|2022-06-29 11:52:00|1113.92|1108.52|1114.05|1108.65|1114.05|1108.65|1113.87|1108.47|17
1656503530000|2022-06-29 11:52:10|1114|1108.6|1113.51|1108.11|1114.01|1108.61|1113.16|1107.76|36
1656503540000|2022-06-29 11:52:20|1113.45|1108.05|1113.57|1108.17|1113.77|1108.37|1113.32|1107.92|36
1656503550000|2022-06-29 11:52:30|1113.58|1108.18|1113.62|1108.22|1113.9|1108.5|1113.58|1108.18|28
1656503560000|2022-06-29 11:52:40|1113.59|1108.19|1113.39|1107.99|1113.66|1108.26|1113.36|1107.96|33
1656503570000|2022-06-29 11:52:50|1113.43|1108.03|1111.93|1106.53|1113.46|1108.06|1111.93|1106.53|34
1656503580000|2022-06-29 11:53:00|1111.91|1106.51|1111.35|1105.95|1111.91|1106.51|1111.33|1105.93|37
1656503590000|2022-06-29 11:53:10|1111.38|1105.98|1110.68|1105.28|1111.38|1105.98|1110.66|1105.26|31
1656503600000|2022-06-29 11:53:20|1110.79|1105.39|1111.25|1105.85|1111.4|1106|1110.66|1105.26|34
1656503610000|2022-06-29 11:53:30|1111.08|1105.68|1111.15|1105.75|1111.68|1106.28|1111|1105.6|36
1656503620000|2022-06-29 11:53:40|1111.2|1105.8|1112.2|1106.8|1112.57|1107.17|1111.2|1105.8|36
1656503630000|2022-06-29 11:53:50|1112.08|1106.68|1112.47|1107.07|1112.47|1107.07|1112.04|1106.64|32
1656503640000|2022-06-29 11:54:00|1112.53|1107.13|1112.41|1107.01|1113.06|1107.66|1112.41|1107.01|35
1656503650000|2022-06-29 11:54:10|1112.43|1107.03|1111.84|1106.44|1112.43|1107.03|1111.51|1106.11|37
1656503660000|2022-06-29 11:54:20|1111.85|1106.45|1111.72|1106.32|1111.94|1106.54|1111.48|1106.08|35
1656503670000|2022-06-29 11:54:30|1111.65|1106.25|1111.95|1106.55|1112.14|1106.74|1111.65|1106.25|37
1656503680000|2022-06-29 11:54:40|1111.91|1106.51|1111.68|1106.28|1112.21|1106.81|1111.67|1106.27|35
1656503690000|2022-06-29 11:54:50|1111.6|1106.2|1111.29|1105.89|1111.91|1106.51|1111.29|1105.89|36
1656503700000|2022-06-29 11:55:00|1111.37|1105.97|1111.19|1105.79|1111.49|1106.09|1111.04|1105.64|33
1656503710000|2022-06-29 11:55:10|1111.21|1105.81|1111.5|1106.1|1111.59|1106.19|1110.93|1105.53|33
1656503720000|2022-06-29 11:55:20|1111.55|1106.15|1111.37|1105.97|1111.61|1106.21|1111.37|1105.97|31
1656503730000|2022-06-29 11:55:30|1111.35|1105.95|1111.26|1105.86|1111.36|1105.96|1111.06|1105.66|32
1656503740000|2022-06-29 11:55:40|1111.27|1105.87|1112.16|1106.76|1112.2|1106.8|1111.27|1105.87|35
1656503750000|2022-06-29 11:55:50|1112.25|1106.85|1112.69|1107.29|1112.95|1107.55|1112.25|1106.85|34
1656503760000|2022-06-29 11:56:00|1112.68|1107.28|1113.45|1108.05|1113.45|1108.05|1112.68|1107.28|36
1656503770000|2022-06-29 11:56:10|1113.36|1107.96|1113.98|1108.58|1113.98|1108.58|1113.3|1107.9|37
1656503780000|2022-06-29 11:56:20|1113.69|1108.29|1113.85|1108.45|1113.85|1108.45|1113.43|1108.03|33
1656503790000|2022-06-29 11:56:30|1113.84|1108.44|1113.55|1108.15|1113.84|1108.44|1113.39|1107.99|29
1656503800000|2022-06-29 11:56:40|1113.62|1108.22|1113.95|1108.55|1114.01|1108.61|1113.62|1108.22|37
1656503810000|2022-06-29 11:56:50|1113.94|1108.54|1113.51|1108.11|1113.95|1108.55|1113.49|1108.09|35
1656503820000|2022-06-29 11:57:00|1113.54|1108.14|1113.8|1108.4|1113.8|1108.4|1113.54|1108.14|33
1656503830000|2022-06-29 11:57:10|1113.84|1108.44|1113.83|1108.43|1113.96|1108.56|1113.79|1108.39|32
1656503840000|2022-06-29 11:57:20|1113.85|1108.45|1114.75|1109.35|1114.98|1109.58|1113.85|1108.45|36
1656503850000|2022-06-29 11:57:30|1114.73|1109.33|1115.85|1110.45|1116.14|1110.74|1114.67|1109.27|37
1656503860000|2022-06-29 11:57:40|1115.84|1110.44|1115.16|1109.76|1115.89|1110.49|1114.95|1109.55|33
1656503870000|2022-06-29 11:57:50|1115.13|1109.73|1115.05|1109.65|1115.65|1110.25|1115.04|1109.64|34
1656503880000|2022-06-29 11:58:00|1115.01|1109.61|1115.83|1110.43|1115.89|1110.49|1114.98|1109.58|30
1656503890000|2022-06-29 11:58:10|1115.75|1110.35|1116.83|1111.43|1116.83|1111.43|1115.71|1110.31|35
1656503900000|2022-06-29 11:58:20|1116.82|1111.42|1118.86|1113.46|1119.18|1113.78|1116.82|1111.42|37
1656503910000|2022-06-29 11:58:30|1118.84|1113.44|1119.3|1113.9|1119.43|1114.03|1118.77|1113.37|34
1656503920000|2022-06-29 11:58:40|1119.27|1113.87|1118.88|1113.48|1119.29|1113.89|1118.6|1113.2|38
1656503930000|2022-06-29 11:58:50|1118.92|1113.52|1118.41|1113.01|1118.92|1113.52|1118.31|1112.91|36
1656503940000|2022-06-29 11:59:00|1118.36|1112.96|1118.93|1113.53|1118.93|1113.53|1118.3|1112.9|37
1656503950000|2022-06-29 11:59:10|1118.75|1113.35|1119.14|1113.74|1119.29|1113.89|1118.74|1113.34|34
1656503960000|2022-06-29 11:59:20|1119.2|1113.8|1119.37|1113.97|1119.77|1114.37|1119.2|1113.8|36
1656503970000|2022-06-29 11:59:30|1119.44|1114.04|1119.39|1113.99|1119.44|1114.04|1119.11|1113.71|34
1656503980000|2022-06-29 11:59:40|1119.38|1113.98|1119.07|1113.67|1119.45|1114.05|1119.02|1113.62|27
1656503990000|2022-06-29 11:59:50|1119.01|1113.61|1119.16|1113.76|1119.24|1113.84|1118.97|1113.57|32
1656504000000|2022-06-29 12:00:00|1119.17|1113.77|1118.57|1113.17|1119.19|1113.79|1118.57|1113.17|30
1656504010000|2022-06-29 12:00:10|1118.51|1113.11|1119.16|1113.76|1119.17|1113.77|1118.5|1113.1|35
1656504020000|2022-06-29 12:00:20|1119.15|1113.75|1119.47|1114.07|1119.47|1114.07|1119.01|1113.61|30
1656504030000|2022-06-29 12:00:30|1119.43|1114.03|1119.87|1114.47|1119.87|1114.47|1119.43|1114.03|34
1656504040000|2022-06-29 12:00:40|1119.96|1114.56|1120.51|1115.11|1120.73|1115.33|1119.93|1114.53|37
1656504050000|2022-06-29 12:00:50|1120.48|1115.08|1120.75|1115.35|1120.84|1115.44|1120.48|1115.08|30
1656504060000|2022-06-29 12:01:00|1120.74|1115.34|1120.57|1115.17|1120.8|1115.4|1120.38|1114.98|36
1656504070000|2022-06-29 12:01:10|1120.56|1115.16|1120.47|1115.07|1120.74|1115.34|1120.47|1115.07|33
1656504080000|2022-06-29 12:01:20|1120.45|1115.05|1120.54|1115.14|1120.65|1115.25|1120.25|1114.85|35
1656504090000|2022-06-29 12:01:30|1120.53|1115.13|1120.71|1115.31|1120.71|1115.31|1119.74|1114.34|34
1656504100000|2022-06-29 12:01:40|1120.61|1115.21|1121.43|1116.03|1121.43|1116.03|1120.38|1114.98|33
1656504110000|2022-06-29 12:01:50|1121.29|1115.89|1122.08|1116.68|1122.1|1116.7|1121.29|1115.89|38
1656504120000|2022-06-29 12:02:00|1122.02|1116.62|1121.93|1116.53|1122.47|1117.07|1121.93|1116.53|38
1656504130000|2022-06-29 12:02:10|1121.97|1116.57|1122.12|1116.72|1122.2|1116.8|1121.97|1116.57|36
1656504140000|2022-06-29 12:02:20|1122.04|1116.64|1122.76|1117.36|1123.12|1117.72|1122.04|1116.64|32
1656504150000|2022-06-29 12:02:30|1122.82|1117.42|1122.08|1116.68|1122.83|1117.43|1121.91|1116.51|34
1656504160000|2022-06-29 12:02:40|1122.03|1116.63|1121.98|1116.58|1122.03|1116.63|1121.6|1116.2|26
1656504170000|2022-06-29 12:02:50|1122.11|1116.71|1122.8|1117.4|1123|1117.6|1122.11|1116.71|33
1656504180000|2022-06-29 12:03:00|1122.94|1117.54|1122.24|1116.84|1123.05|1117.65|1122.23|1116.83|37
1656504190000|2022-06-29 12:03:10|1122.26|1116.86|1122.07|1116.67|1122.26|1116.86|1122.02|1116.62|23
1656504200000|2022-06-29 12:03:20|1122.06|1116.66|1122.32|1116.92|1122.46|1117.06|1122.02|1116.62|35
1656504210000|2022-06-29 12:03:30|1122.33|1116.93|1122.44|1117.04|1122.63|1117.23|1122.05|1116.65|29
1656504220000|2022-06-29 12:03:40|1122.45|1117.05|1122.53|1117.13|1123.02|1117.62|1122.25|1116.85|37
1656504230000|2022-06-29 12:03:50|1122.47|1117.07|1123.22|1117.82|1123.62|1118.22|1122.44|1117.04|35
1656504240000|2022-06-29 12:04:00|1123.16|1117.76|1123.08|1117.68|1123.24|1117.84|1122.52|1117.12|34
1656504250000|2022-06-29 12:04:10|1123.01|1117.61|1123.17|1117.77|1123.37|1117.97|1122.89|1117.49|33
1656504260000|2022-06-29 12:04:20|1123.29|1117.89|1122.86|1117.46|1123.36|1117.96|1122.79|1117.39|34
1656504270000|2022-06-29 12:04:30|1122.92|1117.52|1122.65|1117.25|1122.94|1117.54|1122.31|1116.91|36
1656504280000|2022-06-29 12:04:40|1122.66|1117.26|1122.72|1117.32|1122.77|1117.37|1122.53|1117.13|31
1656504290000|2022-06-29 12:04:50|1122.74|1117.34|1123.14|1117.74|1123.28|1117.88|1122.64|1117.24|36
1656504300000|2022-06-29 12:05:00|1123.15|1117.75|1124.22|1118.82|1124.53|1119.13|1123.15|1117.75|31
1656504310000|2022-06-29 12:05:10|1124.34|1118.94|1124.51|1119.11|1124.8|1119.4|1124.32|1118.92|32
1656504320000|2022-06-29 12:05:20|1124.53|1119.13|1124.16|1118.76|1124.8|1119.4|1124.14|1118.74|31
1656504330000|2022-06-29 12:05:30|1124.15|1118.75|1124.05|1118.65|1124.25|1118.85|1124|1118.6|32
1656504340000|2022-06-29 12:05:40|1124.17|1118.77|1124.08|1118.68|1124.22|1118.82|1123.81|1118.41|36
1656504350000|2022-06-29 12:05:50|1124.17|1118.77|1124.73|1119.33|1124.96|1119.56|1124.05|1118.65|34
1656504360000|2022-06-29 12:06:00|1124.68|1119.28|1124.29|1118.89|1124.86|1119.46|1124.28|1118.88|35
1656504370000|2022-06-29 12:06:10|1124.44|1119.04|1124.23|1118.83|1124.73|1119.33|1124.23|1118.83|37
1656504380000|2022-06-29 12:06:20|1124.08|1118.68|1123.94|1118.54|1124.09|1118.69|1123.77|1118.37|34
1656504390000|2022-06-29 12:06:30|1123.89|1118.49|1123.56|1118.16|1123.91|1118.51|1123.56|1118.16|28
1656504400000|2022-06-29 12:06:40|1123.53|1118.13|1123.53|1118.13|1123.67|1118.27|1123.28|1117.88|33
1656504410000|2022-06-29 12:06:50|1123.65|1118.25|1124.44|1119.04|1124.49|1119.09|1123.65|1118.25|37
1656504420000|2022-06-29 12:07:00|1124.45|1119.05|1123.12|1117.72|1124.64|1119.24|1123.11|1117.71|37
1656504430000|2022-06-29 12:07:10|1123.09|1117.69|1122.7|1117.3|1123.13|1117.73|1122.45|1117.05|34
1656504440000|2022-06-29 12:07:20|1122.71|1117.31|1122.13|1116.73|1122.71|1117.31|1121.62|1116.22|36
1656504450000|2022-06-29 12:07:30|1122.11|1116.71|1121.91|1116.51|1122.43|1117.03|1121.9|1116.5|36
1656504460000|2022-06-29 12:07:40|1122.01|1116.61|1122.21|1116.81|1122.43|1117.03|1121.76|1116.36|35
1656504470000|2022-06-29 12:07:50|1122.18|1116.78|1122.69|1117.29|1122.85|1117.45|1121.88|1116.48|34
1656504480000|2022-06-29 12:08:00|1122.7|1117.3|1123.11|1117.71|1123.19|1117.79|1122.27|1116.87|34
1656504490000|2022-06-29 12:08:10|1123.1|1117.7|1122.56|1117.16|1123.17|1117.77|1122.47|1117.07|35
1656504500000|2022-06-29 12:08:20|1122.61|1117.21|1121.73|1116.33|1122.61|1117.21|1121.65|1116.25|32
1656504510000|2022-06-29 12:08:30|1121.7|1116.3|1121.86|1116.46|1122.07|1116.67|1121.6|1116.2|34
1656504520000|2022-06-29 12:08:40|1121.87|1116.47|1122.45|1117.05|1122.79|1117.39|1121.83|1116.43|33
1656504530000|2022-06-29 12:08:50|1122.46|1117.06|1122.72|1117.32|1122.85|1117.45|1122.42|1117.02|31
1656504540000|2022-06-29 12:09:00|1122.76|1117.36|1122.52|1117.12|1122.9|1117.5|1122.52|1117.12|32
1656504550000|2022-06-29 12:09:10|1122.55|1117.15|1122.52|1117.12|1122.78|1117.38|1122.52|1117.12|28
1656504560000|2022-06-29 12:09:20|1122.51|1117.11|1121.66|1116.26|1122.53|1117.13|1121.62|1116.22|33
1656504570000|2022-06-29 12:09:30|1121.75|1116.35|1121.82|1116.42|1121.88|1116.48|1121.48|1116.08|34
1656504580000|2022-06-29 12:09:40|1121.8|1116.4|1121.45|1116.05|1121.94|1116.54|1121.37|1115.97|30
1656504590000|2022-06-29 12:09:50|1121.43|1116.03|1122.02|1116.62|1122.11|1116.71|1121.37|1115.97|33
1656504600000|2022-06-29 12:10:00|1122.03|1116.63|1121.85|1116.45|1122.15|1116.75|1121.48|1116.08|38
1656504610000|2022-06-29 12:10:10|1121.84|1116.44|1122.04|1116.64|1122.04|1116.64|1121.68|1116.28|33
1656504620000|2022-06-29 12:10:20|1122.12|1116.72|1122.8|1117.4|1122.96|1117.56|1122.09|1116.69|32
1656504630000|2022-06-29 12:10:30|1122.84|1117.44|1122.11|1116.71|1122.84|1117.44|1122.11|1116.71|35
1656504640000|2022-06-29 12:10:40|1122.06|1116.66|1121.3|1115.9|1122.06|1116.66|1121.3|1115.9|33
1656504650000|2022-06-29 12:10:50|1121.08|1115.68|1121.53|1116.13|1121.65|1116.25|1121.08|1115.68|34
1656504660000|2022-06-29 12:11:00|1121.56|1116.16|1121.72|1116.32|1121.81|1116.41|1121.48|1116.08|36
1656504670000|2022-06-29 12:11:10|1121.73|1116.33|1121.72|1116.32|1121.75|1116.35|1121.51|1116.11|29
1656504680000|2022-06-29 12:11:20|1121.71|1116.31|1121.45|1116.05|1121.71|1116.31|1121.39|1115.99|32
1656504690000|2022-06-29 12:11:30|1121.54|1116.14|1121.37|1115.97|1121.72|1116.32|1121.31|1115.91|30
1656504700000|2022-06-29 12:11:40|1121.45|1116.05|1121.54|1116.14|1121.54|1116.14|1121.28|1115.88|28
1656504710000|2022-06-29 12:11:50|1121.53|1116.13|1121.36|1115.96|1121.53|1116.13|1121.3|1115.9|26
1656504720000|2022-06-29 12:12:00|1121.37|1115.97|1120.95|1115.55|1121.74|1116.34|1120.69|1115.29|32
1656504730000|2022-06-29 12:12:10|1120.99|1115.59|1121.49|1116.09|1121.5|1116.1|1120.99|1115.59|36
1656504740000|2022-06-29 12:12:20|1121.66|1116.26|1122.26|1116.86|1122.31|1116.91|1121.66|1116.26|29
1656504750000|2022-06-29 12:12:30|1122.17|1116.77|1122.24|1116.84|1122.32|1116.92|1122.17|1116.77|30
1656504760000|2022-06-29 12:12:40|1122.25|1116.85|1121.64|1116.24|1122.29|1116.89|1121.53|1116.13|32
1656504770000|2022-06-29 12:12:50|1121.66|1116.26|1121.95|1116.55|1121.98|1116.58|1121.66|1116.26|24
1656504780000|2022-06-29 12:13:00|1121.92|1116.52|1122.58|1117.18|1122.64|1117.24|1121.92|1116.52|29
1656504790000|2022-06-29 12:13:10|1122.63|1117.23|1122.36|1116.96|1122.67|1117.27|1122.34|1116.94|35
1656504800000|2022-06-29 12:13:20|1122.39|1116.99|1122.51|1117.11|1122.52|1117.12|1122.37|1116.97|26
1656504810000|2022-06-29 12:13:30|1122.5|1117.1|1121.96|1116.56|1122.5|1117.1|1121.96|1116.56|26
1656504820000|2022-06-29 12:13:40|1121.91|1116.51|1122.22|1116.82|1122.29|1116.89|1121.53|1116.13|36
1656504830000|2022-06-29 12:13:50|1122.34|1116.94|1121.91|1116.51|1122.34|1116.94|1121.8|1116.4|32
1656504840000|2022-06-29 12:14:00|1121.76|1116.36|1122.12|1116.72|1122.16|1116.76|1121.76|1116.36|33
1656504850000|2022-06-29 12:14:10|1122.11|1116.71|1122.47|1117.07|1122.47|1117.07|1122.03|1116.63|31
1656504860000|2022-06-29 12:14:20|1122.43|1117.03|1122.39|1116.99|1122.52|1117.12|1122.36|1116.96|31
1656504870000|2022-06-29 12:14:30|1122.34|1116.94|1121.9|1116.5|1122.37|1116.97|1121.89|1116.49|31
1656504880000|2022-06-29 12:14:40|1121.89|1116.49|1121.82|1116.42|1122.25|1116.85|1121.75|1116.35|33
1656504890000|2022-06-29 12:14:50|1121.76|1116.36|1121.5|1116.1|1121.84|1116.44|1121.36|1115.96|31
1656504900000|2022-06-29 12:15:00|1121.38|1115.98|1121.71|1116.31|1121.72|1116.32|1121|1115.6|36
1656504910000|2022-06-29 12:15:10|1121.73|1116.33|1122.82|1117.42|1122.91|1117.51|1121.72|1116.32|35
1656504920000|2022-06-29 12:15:20|1122.79|1117.39|1123.03|1117.63|1123.05|1117.65|1122.79|1117.39|29
1656504930000|2022-06-29 12:15:30|1122.93|1117.53|1122.89|1117.49|1123.17|1117.77|1122.81|1117.41|34
1656504940000|2022-06-29 12:15:40|1122.76|1117.36|1122.81|1117.41|1122.84|1117.44|1122.7|1117.3|28
1656504950000|2022-06-29 12:15:50|1122.8|1117.4|1122.05|1116.65|1122.81|1117.41|1122.05|1116.65|28
1656504960000|2022-06-29 12:16:00|1122.06|1116.66|1122.33|1116.93|1122.33|1116.93|1122.06|1116.66|28
1656504970000|2022-06-29 12:16:10|1122.46|1117.06|1122.58|1117.18|1122.77|1117.37|1122.46|1117.06|32
1656504980000|2022-06-29 12:16:20|1122.57|1117.17|1122.87|1117.47|1123.02|1117.62|1122.56|1117.16|36
1656504990000|2022-06-29 12:16:30|1122.88|1117.48|1123.21|1117.81|1123.38|1117.98|1122.87|1117.47|31
1656505000000|2022-06-29 12:16:40|1123.15|1117.75|1122.68|1117.28|1123.28|1117.88|1122.61|1117.21|35
1656505010000|2022-06-29 12:16:50|1122.66|1117.26|1122.31|1116.91|1122.66|1117.26|1122.15|1116.75|35
1656505020000|2022-06-29 12:17:00|1122.29|1116.89|1122.07|1116.67|1122.42|1117.02|1122.07|1116.67|34
1656505030000|2022-06-29 12:17:10|1122.09|1116.69|1122.34|1116.94|1122.36|1116.96|1121.65|1116.25|35
1656505040000|2022-06-29 12:17:20|1122.3|1116.9|1122.71|1117.31|1122.74|1117.34|1122.28|1116.88|31
1656505050000|2022-06-29 12:17:30|1122.74|1117.34|1123.54|1118.14|1123.61|1118.21|1122.63|1117.23|34
1656505060000|2022-06-29 12:17:40|1123.55|1118.15|1123.22|1117.82|1123.72|1118.32|1123.22|1117.82|30
1656505070000|2022-06-29 12:17:50|1123.18|1117.78|1123.67|1118.27|1123.67|1118.27|1123.18|1117.78|33
1656505080000|2022-06-29 12:18:00|1123.69|1118.29|1123.42|1118.02|1123.69|1118.29|1123.4|1118|32
1656505090000|2022-06-29 12:18:10|1123.2|1117.8|1123.1|1117.7|1123.32|1117.92|1123.07|1117.67|27
1656505100000|2022-06-29 12:18:20|1123.17|1117.77|1123.11|1117.71|1123.32|1117.92|1123.04|1117.64|32
1656505110000|2022-06-29 12:18:30|1123.09|1117.69|1122.14|1116.74|1123.09|1117.69|1122.02|1116.62|35
1656505120000|2022-06-29 12:18:40|1122.12|1116.72|1122.1|1116.7|1122.38|1116.98|1122.06|1116.66|32
1656505130000|2022-06-29 12:18:50|1122.07|1116.67|1121.71|1116.31|1122.07|1116.67|1121.56|1116.16|26
1656505140000|2022-06-29 12:19:00|1121.66|1116.26|1121.79|1116.39|1121.81|1116.41|1121.55|1116.15|32
1656505150000|2022-06-29 12:19:10|1121.83|1116.43|1121.8|1116.4|1121.9|1116.5|1121.77|1116.37|28
1656505160000|2022-06-29 12:19:20|1121.83|1116.43|1121.64|1116.24|1121.85|1116.45|1121.64|1116.24|22
1656505170000|2022-06-29 12:19:30|1121.59|1116.19|1121.75|1116.35|1121.88|1116.48|1121.44|1116.04|35
1656505180000|2022-06-29 12:19:40|1121.61|1116.21|1121.6|1116.2|1121.71|1116.31|1121.53|1116.13|29
1656505190000|2022-06-29 12:19:50|1121.58|1116.18|1121.93|1116.53|1121.95|1116.55|1121.58|1116.18|24
1656505200000|2022-06-29 12:20:00|1121.94|1116.54|1122.34|1116.94|1122.42|1117.02|1121.94|1116.54|28
1656505210000|2022-06-29 12:20:10|1122.36|1116.96|1122.31|1116.91|1122.4|1117|1122.22|1116.82|27
1656505220000|2022-06-29 12:20:20|1122.35|1116.95|1122.65|1117.25|1122.65|1117.25|1122.21|1116.81|33
1656505230000|2022-06-29 12:20:30|1122.69|1117.29|1122.83|1117.43|1123.02|1117.62|1122.69|1117.29|28
1656505240000|2022-06-29 12:20:40|1122.74|1117.34|1122.59|1117.19|1122.75|1117.35|1122.59|1117.19|31
1656505250000|2022-06-29 12:20:50|1122.54|1117.14|1122.34|1116.94|1122.66|1117.26|1122.28|1116.88|25
1656505260000|2022-06-29 12:21:00|1122.33|1116.93|1122.21|1116.81|1122.34|1116.94|1122.03|1116.63|34
1656505270000|2022-06-29 12:21:10|1122.31|1116.91|1122.35|1116.95|1122.35|1116.95|1122.17|1116.77|26
1656505280000|2022-06-29 12:21:20|1122.32|1116.92|1122.52|1117.12|1122.52|1117.12|1121.78|1116.38|34
1656505290000|2022-06-29 12:21:30|1122.57|1117.17|1122.78|1117.38|1122.91|1117.51|1122.46|1117.06|27
1656505300000|2022-06-29 12:21:40|1122.77|1117.37|1122.67|1117.27|1122.83|1117.43|1122.56|1117.16|33
1656505310000|2022-06-29 12:21:50|1122.68|1117.28|1122.57|1117.17|1122.83|1117.43|1122.56|1117.16|30
1656505320000|2022-06-29 12:22:00|1122.56|1117.16|1122.92|1117.52|1122.92|1117.52|1122.18|1116.78|34
1656505330000|2022-06-29 12:22:10|1122.97|1117.57|1123.87|1118.47|1124.32|1118.92|1122.97|1117.57|35
1656505340000|2022-06-29 12:22:20|1123.86|1118.46|1123.82|1118.42|1124.11|1118.71|1123.69|1118.29|33
1656505350000|2022-06-29 12:22:30|1123.81|1118.41|1123.71|1118.31|1124.07|1118.67|1123.66|1118.26|32
1656505360000|2022-06-29 12:22:40|1123.72|1118.32|1123.13|1117.73|1123.83|1118.43|1123.13|1117.73|32
1656505370000|2022-06-29 12:22:50|1123.15|1117.75|1121|1115.6|1123.15|1117.75|1121|1115.6|35
1656505380000|2022-06-29 12:23:00|1120.97|1115.57|1120.04|1114.64|1120.97|1115.57|1119.94|1114.54|33
1656505390000|2022-06-29 12:23:10|1120.02|1114.62|1119.6|1114.2|1120.18|1114.78|1119.47|1114.07|33
1656505400000|2022-06-29 12:23:20|1119.55|1114.15|1119.37|1113.97|1119.55|1114.15|1118.75|1113.35|34
1656505410000|2022-06-29 12:23:30|1119.39|1113.99|1118.99|1113.59|1119.39|1113.99|1118.92|1113.52|34
1656505420000|2022-06-29 12:23:40|1118.94|1113.54|1116.99|1111.59|1118.94|1113.54|1116.99|1111.59|35
1656505430000|2022-06-29 12:23:50|1116.84|1111.44|1117.38|1111.98|1117.53|1112.13|1116.84|1111.44|35
1656505440000|2022-06-29 12:24:00|1117.39|1111.99|1118.17|1112.77|1118.17|1112.77|1117.06|1111.66|37
1656505450000|2022-06-29 12:24:10|1118.37|1112.97|1117.88|1112.48|1118.37|1112.97|1117.79|1112.39|33
1656505460000|2022-06-29 12:24:20|1117.92|1112.52|1117.94|1112.54|1118.17|1112.77|1117.68|1112.28|33
1656505470000|2022-06-29 12:24:30|1117.97|1112.57|1117.52|1112.12|1118.07|1112.67|1117.31|1111.91|31
1656505480000|2022-06-29 12:24:40|1117.54|1112.14|1117.61|1112.21|1117.61|1112.21|1117.28|1111.88|29
1656505490000|2022-06-29 12:24:50|1117.54|1112.14|1117|1111.6|1117.79|1112.39|1117|1111.6|31
1656505500000|2022-06-29 12:25:00|1116.95|1111.55|1117.23|1111.83|1117.44|1112.04|1116.91|1111.51|34
1656505510000|2022-06-29 12:25:10|1117.15|1111.75|1116.43|1111.03|1117.24|1111.84|1116.43|1111.03|28
1656505520000|2022-06-29 12:25:20|1116.4|1111|1116.23|1110.83|1116.48|1111.08|1115.86|1110.46|37
1656505530000|2022-06-29 12:25:30|1116.19|1110.79|1115.72|1110.32|1116.19|1110.79|1115.72|1110.32|34
1656505540000|2022-06-29 12:25:40|1115.75|1110.35|1115.81|1110.41|1115.81|1110.41|1115.36|1109.96|36
1656505550000|2022-06-29 12:25:50|1115.62|1110.22|1115.75|1110.35|1115.94|1110.54|1115.6|1110.2|32
1656505560000|2022-06-29 12:26:00|1115.5|1110.1|1114.82|1109.42|1115.58|1110.18|1114.67|1109.27|33
1656505570000|2022-06-29 12:26:10|1114.8|1109.4|1115.63|1110.23|1115.83|1110.43|1114.57|1109.17|32
1656505580000|2022-06-29 12:26:20|1115.55|1110.15|1115.31|1109.91|1115.68|1110.28|1115.25|1109.85|33
1656505590000|2022-06-29 12:26:30|1115.33|1109.93|1116.42|1111.02|1116.42|1111.02|1115.33|1109.93|37
1656505600000|2022-06-29 12:26:40|1116.39|1110.99|1115.61|1110.21|1116.49|1111.09|1115.59|1110.19|35
1656505610000|2022-06-29 12:26:50|1115.66|1110.26|1115.22|1109.82|1115.66|1110.26|1114.79|1109.39|31
1656505620000|2022-06-29 12:27:00|1115.21|1109.81|1115.19|1109.79|1115.31|1109.91|1115.05|1109.65|27
1656505630000|2022-06-29 12:27:10|1115.03|1109.63|1114.3|1108.9|1115.17|1109.77|1114.01|1108.61|37
1656505640000|2022-06-29 12:27:20|1114.32|1108.92|1114.04|1108.64|1114.61|1109.21|1113.99|1108.59|35
1656505650000|2022-06-29 12:27:30|1114.05|1108.65|1114.05|1108.65|1114.09|1108.69|1113.82|1108.42|23
1656505660000|2022-06-29 12:27:40|1113.97|1108.57|1113.96|1108.56|1114.29|1108.89|1113.83|1108.43|21
1656505670000|2022-06-29 12:27:50|1113.92|1108.52|1114.03|1108.63|1114.4|1109|1113.7|1108.3|30
1656505680000|2022-06-29 12:28:00|1113.87|1108.47|1114.66|1109.26|1114.68|1109.28|1113.85|1108.45|34
1656505690000|2022-06-29 12:28:10|1114.62|1109.22|1115.08|1109.68|1115.34|1109.94|1114.62|1109.22|31
1656505700000|2022-06-29 12:28:20|1115|1109.6|1114.15|1108.75|1115.1|1109.7|1114.15|1108.75|28
1656505710000|2022-06-29 12:28:30|1114.11|1108.71|1114.48|1109.08|1114.48|1109.08|1114.11|1108.71|25
1656505720000|2022-06-29 12:28:40|1114.52|1109.12|1115|1109.6|1115.06|1109.66|1114.18|1108.78|29
1656505730000|2022-06-29 12:28:50|1115.04|1109.64|1115.09|1109.69|1115.14|1109.74|1114.79|1109.39|31
1656505740000|2022-06-29 12:29:00|1115.11|1109.71|1115.35|1109.95|1115.41|1110.01|1114.81|1109.41|29
1656505750000|2022-06-29 12:29:10|1115.59|1110.19|1115.59|1110.19|1115.89|1110.49|1115.26|1109.86|37
1656505760000|2022-06-29 12:29:20|1115.56|1110.16|1116.91|1111.51|1117.09|1111.69|1115.42|1110.02|37
1656505770000|2022-06-29 12:29:30|1116.81|1111.41|1117.54|1112.14|1117.54|1112.14|1116.63|1111.23|37
1656505780000|2022-06-29 12:29:40|1117.7|1112.3|1117.37|1111.97|1117.84|1112.44|1117.31|1111.91|34
1656505790000|2022-06-29 12:29:50|1117.35|1111.95|1117.16|1111.76|1117.91|1112.51|1117.12|1111.72|36
1656505800000|2022-06-29 12:30:00|1117.13|1111.73|1117.61|1112.21|1117.71|1112.31|1116.89|1111.49|34
1656505810000|2022-06-29 12:30:10|1117.6|1112.2|1117.45|1112.05|1119.32|1113.92|1117.44|1112.04|39
1656505820000|2022-06-29 12:30:20|1117.27|1111.87|1116.75|1111.35|1117.48|1112.08|1116.74|1111.34|39
1656505830000|2022-06-29 12:30:30|1116.74|1111.34|1115.64|1110.24|1116.74|1111.34|1115.38|1109.98|36
1656505840000|2022-06-29 12:30:40|1115.6|1110.2|1115.24|1109.84|1115.94|1110.54|1114.82|1109.42|38
1656505850000|2022-06-29 12:30:50|1115.3|1109.9|1115.88|1110.48|1115.93|1110.53|1115.3|1109.9|34
1656505860000|2022-06-29 12:31:00|1115.93|1110.53|1116.18|1110.78|1116.85|1111.45|1115.93|1110.53|40
1656505870000|2022-06-29 12:31:10|1116.45|1111.05|1117.11|1111.71|1117.11|1111.71|1116.45|1111.05|31
1656505880000|2022-06-29 12:31:20|1117.16|1111.76|1117.68|1112.28|1117.99|1112.59|1117.12|1111.72|33
1656505890000|2022-06-29 12:31:30|1117.63|1112.23|1116.16|1110.76|1117.68|1112.28|1116.16|1110.76|36
1656505900000|2022-06-29 12:31:40|1115.85|1110.45|1115.05|1109.65|1115.9|1110.5|1114.87|1109.47|38
1656505910000|2022-06-29 12:31:50|1115.02|1109.62|1114.53|1109.13|1115.46|1110.06|1114.53|1109.13|32
1656505920000|2022-06-29 12:32:00|1114.58|1109.18|1115.14|1109.74|1115.14|1109.74|1114.55|1109.15|34
1656505930000|2022-06-29 12:32:10|1115.27|1109.87|1114.48|1109.08|1115.4|1110|1114.45|1109.05|33
1656505940000|2022-06-29 12:32:20|1114.43|1109.03|1113.26|1107.86|1114.43|1109.03|1113.26|1107.86|38
1656505950000|2022-06-29 12:32:30|1113.17|1107.77|1112.52|1107.12|1113.17|1107.77|1111.93|1106.53|38
1656505960000|2022-06-29 12:32:40|1112.51|1107.11|1112.67|1107.27|1112.74|1107.34|1112.07|1106.67|39
1656505970000|2022-06-29 12:32:50|1112.78|1107.38|1111.95|1106.55|1113.27|1107.87|1111.95|1106.55|39
1656505980000|2022-06-29 12:33:00|1112.02|1106.62|1111.41|1106.01|1112.29|1106.89|1111.41|1106.01|34
1656505990000|2022-06-29 12:33:10|1111.33|1105.93|1113.03|1107.63|1113.03|1107.63|1110.92|1105.52|35
1656506000000|2022-06-29 12:33:20|1113.1|1107.7|1112.37|1106.97|1113.54|1108.14|1112.34|1106.94|35
1656506010000|2022-06-29 12:33:30|1112.36|1106.96|1111.72|1106.32|1112.57|1107.17|1111.69|1106.29|32
1656506020000|2022-06-29 12:33:40|1111.7|1106.3|1110.82|1105.42|1111.71|1106.31|1110.8|1105.4|34
1656506030000|2022-06-29 12:33:50|1110.66|1105.26|1108.94|1103.54|1110.77|1105.37|1107.82|1102.42|37
1656506040000|2022-06-29 12:34:00|1109.08|1103.68|1109|1103.6|1109.71|1104.31|1108.87|1103.47|39
1656506050000|2022-06-29 12:34:10|1108.97|1103.57|1111.37|1105.97|1111.37|1105.97|1108.97|1103.57|35
1656506060000|2022-06-29 12:34:20|1111.32|1105.92|1112.07|1106.67|1112.84|1107.44|1111.32|1105.92|40
1656506070000|2022-06-29 12:34:30|1112.1|1106.7|1113.57|1108.17|1113.99|1108.59|1112.09|1106.69|39
1656506080000|2022-06-29 12:34:40|1113.41|1108.01|1113.23|1107.83|1113.49|1108.09|1112.56|1107.16|37
1656506090000|2022-06-29 12:34:50|1113.3|1107.9|1112.83|1107.43|1113.36|1107.96|1112.82|1107.42|34
1656506100000|2022-06-29 12:35:00|1112.91|1107.51|1112.15|1106.75|1112.91|1107.51|1111.96|1106.56|36
1656506110000|2022-06-29 12:35:10|1112.18|1106.78|1112.05|1106.65|1112.24|1106.84|1111.97|1106.57|39
1656506120000|2022-06-29 12:35:20|1111.95|1106.55|1111.84|1106.44|1112.07|1106.67|1111.58|1106.18|35
1656506130000|2022-06-29 12:35:30|1111.95|1106.55|1111.37|1105.97|1112.47|1107.07|1111.3|1105.9|38
1656506140000|2022-06-29 12:35:40|1111.28|1105.88|1110.24|1104.84|1111.28|1105.88|1110.24|1104.84|37
1656506150000|2022-06-29 12:35:50|1110.15|1104.75|1109.61|1104.21|1110.58|1105.18|1109.54|1104.14|38
1656506160000|2022-06-29 12:36:00|1109.49|1104.09|1109.1|1103.7|1109.79|1104.39|1109.1|1103.7|37
1656506170000|2022-06-29 12:36:10|1109.06|1103.66|1108.16|1102.76|1109.3|1103.9|1107.97|1102.57|40
1656506180000|2022-06-29 12:36:20|1108.24|1102.84|1108.02|1102.62|1108.37|1102.97|1108.02|1102.62|29
1656506190000|2022-06-29 12:36:30|1107.85|1102.45|1106.13|1100.73|1107.85|1102.45|1105.46|1100.06|34
1656506200000|2022-06-29 12:36:40|1106.28|1100.88|1108.41|1103.01|1108.41|1103.01|1106.28|1100.88|38
1656506210000|2022-06-29 12:36:50|1108.55|1103.15|1108.61|1103.21|1109.55|1104.15|1108.46|1103.06|33
1656506220000|2022-06-29 12:37:00|1108.59|1103.19|1108.83|1103.43|1109.28|1103.88|1108.05|1102.65|33
1656506230000|2022-06-29 12:37:10|1108.89|1103.49|1109.71|1104.31|1110.03|1104.63|1108.86|1103.46|35
1656506240000|2022-06-29 12:37:20|1109.78|1104.38|1109.49|1104.09|1110.28|1104.88|1109.49|1104.09|36
1656506250000|2022-06-29 12:37:30|1109.57|1104.17|1108.5|1103.1|1109.57|1104.17|1108.29|1102.89|31
1656506260000|2022-06-29 12:37:40|1108.51|1103.11|1108.26|1102.86|1109.16|1103.76|1108.24|1102.84|34
1656506270000|2022-06-29 12:37:50|1108.43|1103.03|1107.49|1102.09|1108.43|1103.03|1107.34|1101.94|36
1656506280000|2022-06-29 12:38:00|1107.52|1102.12|1107.59|1102.19|1107.96|1102.56|1107.15|1101.75|36
1656506290000|2022-06-29 12:38:10|1107.38|1101.98|1107.12|1101.72|1107.74|1102.34|1107.09|1101.69|35
1656506300000|2022-06-29 12:38:20|1107.26|1101.86|1107.79|1102.39|1107.79|1102.39|1107.26|1101.86|35
1656506310000|2022-06-29 12:38:30|1107.88|1102.48|1108.09|1102.69|1108.24|1102.84|1107.88|1102.48|33
1656506320000|2022-06-29 12:38:40|1108.02|1102.62|1107.81|1102.41|1108.22|1102.82|1107.67|1102.27|35
1656506330000|2022-06-29 12:38:50|1107.82|1102.42|1106.86|1101.46|1107.82|1102.42|1106.66|1101.26|36
1656506340000|2022-06-29 12:39:00|1106.93|1101.53|1107.36|1101.96|1107.92|1102.52|1106.93|1101.53|36
1656506350000|2022-06-29 12:39:10|1107.37|1101.97|1106.98|1101.58|1107.65|1102.25|1106.89|1101.49|36
1656506360000|2022-06-29 12:39:20|1106.93|1101.53|1106.94|1101.54|1106.96|1101.56|1106.02|1100.62|33
1656506370000|2022-06-29 12:39:30|1106.93|1101.53|1107.68|1102.28|1107.68|1102.28|1106.74|1101.34|37
1656506380000|2022-06-29 12:39:40|1107.73|1102.33|1107.26|1101.86|1107.73|1102.33|1107.16|1101.76|32
1656506390000|2022-06-29 12:39:50|1107.28|1101.88|1107.56|1102.16|1107.58|1102.18|1107.12|1101.72|34
1656506400000|2022-06-29 12:40:00|1107.55|1102.15|1107.66|1102.26|1108|1102.6|1107.35|1101.95|35
1656506410000|2022-06-29 12:40:10|1107.69|1102.29|1108.12|1102.72|1108.36|1102.96|1107.69|1102.29|38
1656506420000|2022-06-29 12:40:20|1108.09|1102.69|1108.58|1103.18|1108.65|1103.25|1108.05|1102.65|33
1656506430000|2022-06-29 12:40:30|1108.52|1103.12|1108.07|1102.67|1108.52|1103.12|1107.81|1102.41|34
1656506440000|2022-06-29 12:40:40|1108.13|1102.73|1108.17|1102.77|1108.5|1103.1|1107.98|1102.58|35
1656506450000|2022-06-29 12:40:50|1108.12|1102.72|1108.06|1102.66|1108.13|1102.73|1107.35|1101.95|33
1656506460000|2022-06-29 12:41:00|1108.2|1102.8|1109.7|1104.3|1109.95|1104.55|1108.13|1102.73|37
1656506470000|2022-06-29 12:41:10|1109.88|1104.48|1109.69|1104.29|1109.88|1104.48|1108.94|1103.54|34
1656506480000|2022-06-29 12:41:20|1109.92|1104.52|1111.83|1106.43|1112.27|1106.87|1109.89|1104.49|38
1656506490000|2022-06-29 12:41:30|1111.9|1106.5|1112.24|1106.84|1112.24|1106.84|1111.28|1105.88|39
1656506500000|2022-06-29 12:41:40|1112.23|1106.83|1111.35|1105.95|1112.23|1106.83|1111.32|1105.92|36
1656506510000|2022-06-29 12:41:50|1111.21|1105.81|1110.26|1104.86|1111.21|1105.81|1110.24|1104.84|37
1656506520000|2022-06-29 12:42:00|1110.29|1104.89|1111.3|1105.9|1111.81|1106.41|1110.22|1104.82|38
1656506530000|2022-06-29 12:42:10|1111.16|1105.76|1111.32|1105.92|1111.34|1105.94|1110.74|1105.34|35
1656506540000|2022-06-29 12:42:20|1111.26|1105.86|1111.49|1106.09|1111.7|1106.3|1110.54|1105.14|35
1656506550000|2022-06-29 12:42:30|1111.46|1106.06|1111.98|1106.58|1112|1106.6|1111.22|1105.82|36
1656506560000|2022-06-29 12:42:40|1111.92|1106.52|1112.46|1107.06|1112.59|1107.19|1111.92|1106.52|38
1656506570000|2022-06-29 12:42:50|1112.5|1107.1|1111.87|1106.47|1112.5|1107.1|1111.87|1106.47|34
1656506580000|2022-06-29 12:43:00|1111.85|1106.45|1112.22|1106.82|1112.52|1107.12|1111.85|1106.45|32
1656506590000|2022-06-29 12:43:10|1112.27|1106.87|1112.25|1106.85|1112.37|1106.97|1111.95|1106.55|37
1656506600000|2022-06-29 12:43:20|1112.33|1106.93|1113.15|1107.75|1113.15|1107.75|1112.21|1106.81|36
1656506610000|2022-06-29 12:43:30|1113.14|1107.74|1111.84|1106.44|1113.14|1107.74|1111.1|1105.7|40
1656506620000|2022-06-29 12:43:40|1111.64|1106.24|1110.36|1104.96|1111.64|1106.24|1110.36|1104.96|35
1656506630000|2022-06-29 12:43:50|1110.37|1104.97|1109.92|1104.52|1110.39|1104.99|1109.61|1104.21|33
1656506640000|2022-06-29 12:44:00|1109.93|1104.53|1110.96|1105.56|1110.96|1105.56|1109.88|1104.48|36
1656506650000|2022-06-29 12:44:10|1110.91|1105.51|1110.71|1105.31|1111.21|1105.81|1110.71|1105.31|34
1656506660000|2022-06-29 12:44:20|1110.68|1105.28|1111.07|1105.67|1111.19|1105.79|1109.97|1104.57|33
1656506670000|2022-06-29 12:44:30|1110.96|1105.56|1111.13|1105.73|1111.13|1105.73|1110.56|1105.16|39
1656506680000|2022-06-29 12:44:40|1111.15|1105.75|1110.63|1105.23|1111.16|1105.76|1110.38|1104.98|31
1656506690000|2022-06-29 12:44:50|1110.64|1105.24|1110.11|1104.71|1110.82|1105.42|1110.11|1104.71|35
1656506700000|2022-06-29 12:45:00|1110.37|1104.97|1110.57|1105.17|1110.57|1105.17|1109.79|1104.39|36
1656506710000|2022-06-29 12:45:10|1110.52|1105.12|1111.17|1105.77|1111.32|1105.92|1110.52|1105.12|35
1656506720000|2022-06-29 12:45:20|1111.41|1106.01|1110.99|1105.59|1111.43|1106.03|1110.8|1105.4|36
1656506730000|2022-06-29 12:45:30|1111.03|1105.63|1110.72|1105.32|1111.09|1105.69|1110.61|1105.21|35
1656506740000|2022-06-29 12:45:40|1110.66|1105.26|1111.39|1105.99|1111.45|1106.05|1110.64|1105.24|37
1656506750000|2022-06-29 12:45:50|1111.46|1106.06|1111.26|1105.86|1111.51|1106.11|1110.96|1105.56|33
1656506760000|2022-06-29 12:46:00|1111.33|1105.93|1112.46|1107.06|1112.48|1107.08|1111.21|1105.81|34
1656506770000|2022-06-29 12:46:10|1112.5|1107.1|1112.94|1107.54|1113.04|1107.64|1112.5|1107.1|34
1656506780000|2022-06-29 12:46:20|1112.92|1107.52|1113.26|1107.86|1113.4|1108|1112.88|1107.48|36
1656506790000|2022-06-29 12:46:30|1114.18|1108.78|1114.35|1108.95|1114.5|1109.1|1114.15|1108.75|37
1656506800000|2022-06-29 12:46:40|1114.39|1108.99|1114.44|1109.04|1114.71|1109.31|1114.26|1108.86|33
1656506810000|2022-06-29 12:46:50|1114.43|1109.03|1114.54|1109.14|1114.7|1109.3|1114.26|1108.86|26
1656506820000|2022-06-29 12:47:00|1114.55|1109.15|1114.16|1108.76|1114.55|1109.15|1113.81|1108.41|31
1656506830000|2022-06-29 12:47:10|1114.28|1108.88|1116.23|1110.83|1116.64|1111.24|1114.28|1108.88|36
1656506840000|2022-06-29 12:47:20|1116.08|1110.68|1116.28|1110.88|1116.92|1111.52|1115.75|1110.35|36
1656506850000|2022-06-29 12:47:30|1116.22|1110.82|1116.38|1110.98|1116.4|1111|1116.09|1110.69|30
1656506860000|2022-06-29 12:47:40|1116.39|1110.99|1115.33|1109.93|1116.39|1110.99|1115.31|1109.91|35
1656506870000|2022-06-29 12:47:50|1115.25|1109.85|1115.78|1110.38|1115.98|1110.58|1115.14|1109.74|37
1656506880000|2022-06-29 12:48:00|1115.75|1110.35|1114.38|1108.98|1115.76|1110.36|1114.38|1108.98|35
1656506890000|2022-06-29 12:48:10|1114.32|1108.92|1114.46|1109.06|1114.64|1109.24|1114.29|1108.89|32
1656506900000|2022-06-29 12:48:20|1114.4|1109|1114.26|1108.86|1114.8|1109.4|1114.14|1108.74|35
1656506910000|2022-06-29 12:48:30|1114.3|1108.9|1114.1|1108.7|1114.37|1108.97|1114.1|1108.7|28
1656506920000|2022-06-29 12:48:40|1113.97|1108.57|1113.51|1108.11|1114.1|1108.7|1113.42|1108.02|34
1656506930000|2022-06-29 12:48:50|1113.53|1108.13|1113.03|1107.63|1113.6|1108.2|1112.94|1107.54|30
1656506940000|2022-06-29 12:49:00|1113.11|1107.71|1113.32|1107.92|1113.33|1107.93|1112.84|1107.44|34
1656506950000|2022-06-29 12:49:10|1113.34|1107.94|1113.29|1107.89|1113.34|1107.94|1112.91|1107.51|30
1656506960000|2022-06-29 12:49:20|1113.26|1107.86|1113.15|1107.75|1113.77|1108.37|1113.14|1107.74|36
1656506970000|2022-06-29 12:49:30|1113.16|1107.76|1113.14|1107.74|1113.41|1108.01|1113.06|1107.66|33
1656506980000|2022-06-29 12:49:40|1112.98|1107.58|1112.94|1107.54|1113.17|1107.77|1112.49|1107.09|35
1656506990000|2022-06-29 12:49:50|1112.91|1107.51|1112.68|1107.28|1113.08|1107.68|1112.57|1107.17|36
1656507000000|2022-06-29 12:50:00|1112.73|1107.33|1112.47|1107.07|1113.06|1107.66|1112.45|1107.05|32
1656507010000|2022-06-29 12:50:10|1112.46|1107.06|1111.93|1106.53|1112.61|1107.21|1111.9|1106.5|31
1656507020000|2022-06-29 12:50:20|1111.82|1106.42|1111.2|1105.8|1111.82|1106.42|1111.09|1105.69|33
1656507030000|2022-06-29 12:50:30|1111.24|1105.84|1110.71|1105.31|1111.24|1105.84|1110.55|1105.15|34
1656507040000|2022-06-29 12:50:40|1110.61|1105.21|1110.17|1104.77|1110.78|1105.38|1110.07|1104.67|32
1656507050000|2022-06-29 12:50:50|1110.33|1104.93|1111.02|1105.62|1111.02|1105.62|1110.25|1104.85|27
1656507060000|2022-06-29 12:51:00|1110.99|1105.59|1111.39|1105.99|1111.44|1106.04|1110.99|1105.59|34
1656507070000|2022-06-29 12:51:10|1111.51|1106.11|1111.48|1106.08|1111.78|1106.38|1111.25|1105.85|32
1656507080000|2022-06-29 12:51:20|1111.36|1105.96|1111.69|1106.29|1112.12|1106.72|1111.36|1105.96|33
1656507090000|2022-06-29 12:51:30|1111.7|1106.3|1110.2|1104.8|1111.72|1106.32|1110.2|1104.8|37
1656507100000|2022-06-29 12:51:40|1110.14|1104.74|1109.35|1103.95|1110.2|1104.8|1109.09|1103.69|32
1656507110000|2022-06-29 12:51:50|1109.39|1103.99|1109.15|1103.75|1109.4|1104|1108.87|1103.47|30
1656507120000|2022-06-29 12:52:00|1109.19|1103.79|1109.95|1104.55|1110.02|1104.62|1109.12|1103.72|35
1656507130000|2022-06-29 12:52:10|1110|1104.6|1108.6|1103.2|1110.69|1105.29|1108.51|1103.11|37
1656507140000|2022-06-29 12:52:20|1108.58|1103.18|1108.27|1102.87|1108.77|1103.37|1108.16|1102.76|31
1656507150000|2022-06-29 12:52:30|1108.37|1102.97|1108.3|1102.9|1108.41|1103.01|1108.01|1102.61|33
1656507160000|2022-06-29 12:52:40|1108.21|1102.81|1108.53|1103.13|1108.56|1103.16|1108.12|1102.72|36
1656507170000|2022-06-29 12:52:50|1108.52|1103.12|1108.77|1103.37|1108.86|1103.46|1108.51|1103.11|34
1656507180000|2022-06-29 12:53:00|1108.82|1103.42|1109.26|1103.86|1109.4|1104|1108.55|1103.15|32
1656507190000|2022-06-29 12:53:10|1109.34|1103.94|1109.26|1103.86|1109.8|1104.4|1109.26|1103.86|39
1656507200000|2022-06-29 12:53:20|1109.25|1103.85|1108.68|1103.28|1109.45|1104.05|1108.68|1103.28|36
1656507210000|2022-06-29 12:53:30|1108.63|1103.23|1108.74|1103.34|1108.93|1103.53|1108.34|1102.94|30
1656507220000|2022-06-29 12:53:40|1108.75|1103.35|1108.54|1103.14|1109.1|1103.7|1108.54|1103.14|35
1656507230000|2022-06-29 12:53:50|1108.44|1103.04|1108.29|1102.89|1108.97|1103.57|1108.25|1102.85|33
1656507240000|2022-06-29 12:54:00|1108.43|1103.03|1109.15|1103.75|1109.15|1103.75|1108.35|1102.95|35
1656507250000|2022-06-29 12:54:10|1109.2|1103.8|1109.44|1104.04|1109.57|1104.17|1108.95|1103.55|37
1656507260000|2022-06-29 12:54:20|1109.37|1103.97|1109.76|1104.36|1110.11|1104.71|1109.37|1103.97|34
1656507270000|2022-06-29 12:54:30|1109.68|1104.28|1109.53|1104.13|1109.7|1104.3|1109.43|1104.03|33
1656507280000|2022-06-29 12:54:40|1109.6|1104.2|1110.14|1104.74|1110.14|1104.74|1109.48|1104.08|30
1656507290000|2022-06-29 12:54:50|1110.06|1104.66|1109.93|1104.53|1110.27|1104.87|1109.76|1104.36|30
1656507300000|2022-06-29 12:55:00|1109.94|1104.54|1109.31|1103.91|1109.99|1104.59|1109.05|1103.65|35
1656507310000|2022-06-29 12:55:10|1109.26|1103.86|1109.53|1104.13|1109.71|1104.31|1109.26|1103.86|32
1656507320000|2022-06-29 12:55:20|1109.52|1104.12|1108.86|1103.46|1109.68|1104.28|1108.78|1103.38|34
1656507330000|2022-06-29 12:55:30|1108.97|1103.57|1108.67|1103.27|1108.97|1103.57|1108.45|1103.05|31
1656507340000|2022-06-29 12:55:40|1108.51|1103.11|1108.96|1103.56|1109.21|1103.81|1108.51|1103.11|26
1656507350000|2022-06-29 12:55:50|1108.95|1103.55|1107.31|1101.91|1109.01|1103.61|1107.31|1101.91|35
1656507360000|2022-06-29 12:56:00|1107.5|1102.1|1107.46|1102.06|1107.53|1102.13|1107.13|1101.73|38
1656507370000|2022-06-29 12:56:10|1107.48|1102.08|1108.33|1102.93|1108.34|1102.94|1107.28|1101.88|38
1656507380000|2022-06-29 12:56:20|1108.32|1102.92|1107.82|1102.42|1108.51|1103.11|1107.75|1102.35|34
1656507390000|2022-06-29 12:56:30|1107.81|1102.41|1107.48|1102.08|1107.83|1102.43|1107.47|1102.07|37
1656507400000|2022-06-29 12:56:40|1107.42|1102.02|1107.53|1102.13|1107.72|1102.32|1107.41|1102.01|32
1656507410000|2022-06-29 12:56:50|1107.45|1102.05|1106.9|1101.5|1107.94|1102.54|1106.9|1101.5|35
1656507420000|2022-06-29 12:57:00|1106.86|1101.46|1106.86|1101.46|1107.11|1101.71|1106.6|1101.2|36
1656507430000|2022-06-29 12:57:10|1106.71|1101.31|1106.52|1101.12|1106.73|1101.33|1106.32|1100.92|31
1656507440000|2022-06-29 12:57:20|1106.54|1101.14|1107.56|1102.16|1107.98|1102.58|1106.54|1101.14|36
1656507450000|2022-06-29 12:57:30|1107.67|1102.27|1107.34|1101.94|1107.85|1102.45|1107.34|1101.94|33
1656507460000|2022-06-29 12:57:40|1107.26|1101.86|1106.86|1101.46|1107.32|1101.92|1106.77|1101.37|33
1656507470000|2022-06-29 12:57:50|1106.79|1101.39|1107.87|1102.47|1107.87|1102.47|1106.79|1101.39|34
1656507480000|2022-06-29 12:58:00|1107.85|1102.45|1108.02|1102.62|1108.12|1102.72|1107.69|1102.29|34
1656507490000|2022-06-29 12:58:10|1108.05|1102.65|1108.16|1102.76|1108.21|1102.81|1107.88|1102.48|32
1656507500000|2022-06-29 12:58:20|1108.18|1102.78|1109.02|1103.62|1109.07|1103.67|1108.16|1102.76|30
1656507510000|2022-06-29 12:58:30|1109.13|1103.73|1107.98|1102.58|1109.13|1103.73|1107.98|1102.58|38
1656507520000|2022-06-29 12:58:40|1107.97|1102.57|1107.65|1102.25|1108.4|1103|1107.59|1102.19|37
1656507530000|2022-06-29 12:58:50|1107.6|1102.2|1107.68|1102.28|1107.81|1102.41|1107.25|1101.85|36
1656507540000|2022-06-29 12:59:00|1107.72|1102.32|1107.93|1102.53|1108.08|1102.68|1107.56|1102.16|35
1656507550000|2022-06-29 12:59:10|1107.81|1102.41|1107.93|1102.53|1107.93|1102.53|1107.53|1102.13|30
1656507560000|2022-06-29 12:59:20|1107.94|1102.54|1107.64|1102.24|1108.12|1102.72|1107.64|1102.24|33
1656507570000|2022-06-29 12:59:30|1107.65|1102.25|1107.38|1101.98|1107.66|1102.26|1107.28|1101.88|31
1656507580000|2022-06-29 12:59:40|1107.39|1101.99|1107.89|1102.49|1108.04|1102.64|1107.39|1101.99|36
1656507590000|2022-06-29 12:59:50|1107.8|1102.4|1107.46|1102.06|1108.02|1102.62|1107.38|1101.98|37
1656507600000|2022-06-29 13:00:00|1107.5|1102.1|1107.84|1102.44|1108.11|1102.71|1107.5|1102.1|30
1656507610000|2022-06-29 13:00:10|1107.86|1102.46|1108.22|1102.82|1108.22|1102.82|1107.86|1102.46|32
1656507620000|2022-06-29 13:00:20|1108.25|1102.85|1107.63|1102.23|1108.27|1102.87|1107.63|1102.23|27
1656507630000|2022-06-29 13:00:30|1107.7|1102.3|1107.73|1102.33|1108.04|1102.64|1107.62|1102.22|32
1656507640000|2022-06-29 13:00:40|1107.81|1102.41|1109.15|1103.75|1110.41|1105.01|1107.81|1102.41|36
1656507650000|2022-06-29 13:00:50|1109.18|1103.78|1109.67|1104.27|1110.41|1105.01|1109.18|1103.78|35
1656507660000|2022-06-29 13:01:00|1109.64|1104.24|1110.27|1104.87|1110.27|1104.87|1109.63|1104.23|35
1656507670000|2022-06-29 13:01:10|1110.19|1104.79|1110.16|1104.76|1110.19|1104.79|1109.51|1104.11|33
1656507680000|2022-06-29 13:01:20|1110.14|1104.74|1109.7|1104.3|1110.26|1104.86|1109.7|1104.3|36
1656507690000|2022-06-29 13:01:30|1109.65|1104.25|1109.66|1104.26|1109.8|1104.4|1109.52|1104.12|30
1656507700000|2022-06-29 13:01:40|1109.74|1104.34|1109.62|1104.22|1109.86|1104.46|1109.5|1104.1|28
1656507710000|2022-06-29 13:01:50|1109.68|1104.28|1109.75|1104.35|1109.76|1104.36|1109.51|1104.11|37
1656507720000|2022-06-29 13:02:00|1109.71|1104.31|1109.66|1104.26|1109.73|1104.33|1109.59|1104.19|31
1656507730000|2022-06-29 13:02:10|1109.64|1104.24|1109.21|1103.81|1109.74|1104.34|1109.13|1103.73|38
1656507740000|2022-06-29 13:02:20|1109.17|1103.77|1109.38|1103.98|1109.51|1104.11|1109.13|1103.73|34
1656507750000|2022-06-29 13:02:30|1109.47|1104.07|1109.97|1104.57|1110.01|1104.61|1109.39|1103.99|32
1656507760000|2022-06-29 13:02:40|1110.2|1104.8|1109.86|1104.46|1110.32|1104.92|1109.86|1104.46|36
1656507770000|2022-06-29 13:02:50|1109.82|1104.42|1110.06|1104.66|1110.07|1104.67|1109.7|1104.3|30
1656507780000|2022-06-29 13:03:00|1110.01|1104.61|1110.12|1104.72|1110.18|1104.78|1109.95|1104.55|32
1656507790000|2022-06-29 13:03:10|1110.11|1104.71|1110.26|1104.86|1110.46|1105.06|1109.96|1104.56|32
1656507800000|2022-06-29 13:03:20|1110.37|1104.97|1110.52|1105.12|1110.52|1105.12|1110.14|1104.74|39
1656507810000|2022-06-29 13:03:30|1110.51|1105.11|1110.86|1105.46|1110.98|1105.58|1110.51|1105.11|31
1656507820000|2022-06-29 13:03:40|1110.87|1105.47|1110.45|1105.05|1111|1105.6|1110.38|1104.98|32
1656507830000|2022-06-29 13:03:50|1110.38|1104.98|1109.86|1104.46|1110.44|1105.04|1109.84|1104.44|33
1656507840000|2022-06-29 13:04:00|1109.79|1104.39|1110.58|1105.18|1110.63|1105.23|1109.79|1104.39|32
1656507850000|2022-06-29 13:04:10|1110.6|1105.2|1110.63|1105.23|1110.79|1105.39|1110.52|1105.12|24
1656507860000|2022-06-29 13:04:20|1110.62|1105.22|1110.87|1105.47|1110.87|1105.47|1110.48|1105.08|30
1656507870000|2022-06-29 13:04:30|1110.89|1105.49|1111.78|1106.38|1111.99|1106.59|1110.89|1105.49|32
1656507880000|2022-06-29 13:04:40|1111.74|1106.34|1111.84|1106.44|1111.86|1106.46|1111.5|1106.1|37
1656507890000|2022-06-29 13:04:50|1111.86|1106.46|1111.34|1105.94|1111.89|1106.49|1111.26|1105.86|31
1656507900000|2022-06-29 13:05:00|1111.35|1105.95|1111.26|1105.86|1111.84|1106.44|1111.26|1105.86|36
1656507910000|2022-06-29 13:05:10|1111.21|1105.81|1111.24|1105.84|1111.24|1105.84|1110.82|1105.42|30
1656507920000|2022-06-29 13:05:20|1111.28|1105.88|1111.48|1106.08|1111.5|1106.1|1111.18|1105.78|30
1656507930000|2022-06-29 13:05:30|1111.51|1106.11|1111.28|1105.88|1111.62|1106.22|1111.28|1105.88|34
1656507940000|2022-06-29 13:05:40|1111.33|1105.93|1111.69|1106.29|1111.94|1106.54|1111.32|1105.92|33
1656507950000|2022-06-29 13:05:50|1111.65|1106.25|1111.68|1106.28|1112|1106.6|1111.55|1106.15|35
1656507960000|2022-06-29 13:06:00|1111.67|1106.27|1112.06|1106.66|1112.4|1107|1111.67|1106.27|33
1656507970000|2022-06-29 13:06:10|1112.04|1106.64|1110.83|1105.43|1112.04|1106.64|1110.83|1105.43|36
1656507980000|2022-06-29 13:06:20|1110.81|1105.41|1110.76|1105.36|1110.91|1105.51|1110.58|1105.18|37
1656507990000|2022-06-29 13:06:30|1110.74|1105.34|1110.85|1105.45|1110.86|1105.46|1110.64|1105.24|31
1656508000000|2022-06-29 13:06:40|1110.78|1105.38|1110.6|1105.2|1110.78|1105.38|1110.39|1104.99|34
1656508010000|2022-06-29 13:06:50|1110.62|1105.22|1111.11|1105.71|1111.11|1105.71|1110.61|1105.21|36
1656508020000|2022-06-29 13:07:00|1111.21|1105.81|1111.47|1106.07|1111.85|1106.45|1111.21|1105.81|36
1656508030000|2022-06-29 13:07:10|1111.57|1106.17|1111.74|1106.34|1111.88|1106.48|1111.49|1106.09|34
1656508040000|2022-06-29 13:07:20|1111.75|1106.35|1111.71|1106.31|1111.89|1106.49|1111.68|1106.28|31
1656508050000|2022-06-29 13:07:30|1111.7|1106.3|1111.79|1106.39|1111.79|1106.39|1111.61|1106.21|29
1656508060000|2022-06-29 13:07:40|1111.78|1106.38|1111.75|1106.35|1112.12|1106.72|1111.75|1106.35|34
1656508070000|2022-06-29 13:07:50|1111.78|1106.38|1111.41|1106.01|1111.78|1106.38|1111.39|1105.99|33
1656508080000|2022-06-29 13:08:00|1111.38|1105.98|1111.7|1106.3|1111.71|1106.31|1111.37|1105.97|29
1656508090000|2022-06-29 13:08:10|1111.71|1106.31|1111.59|1106.19|1111.98|1106.58|1111.33|1105.93|29
1656508100000|2022-06-29 13:08:20|1111.56|1106.16|1111.68|1106.28|1111.71|1106.31|1111.36|1105.96|30
1656508110000|2022-06-29 13:08:30|1111.66|1106.26|1112.06|1106.66|1112.35|1106.95|1111.66|1106.26|30
1656508120000|2022-06-29 13:08:40|1112.07|1106.67|1112.1|1106.7|1112.18|1106.78|1111.87|1106.47|32
1656508130000|2022-06-29 13:08:50|1112.12|1106.72|1112.39|1106.99|1112.39|1106.99|1112.03|1106.63|29
1656508140000|2022-06-29 13:09:00|1112.44|1107.04|1112.78|1107.38|1112.8|1107.4|1112.36|1106.96|34
1656508150000|2022-06-29 13:09:10|1112.8|1107.4|1113.04|1107.64|1113.04|1107.64|1112.67|1107.27|36
1656508160000|2022-06-29 13:09:20|1113.07|1107.67|1113.56|1108.16|1113.58|1108.18|1113.07|1107.67|35
1656508170000|2022-06-29 13:09:30|1113.49|1108.09|1113.24|1107.84|1113.49|1108.09|1113.13|1107.73|34
1656508180000|2022-06-29 13:09:40|1113.15|1107.75|1113.34|1107.94|1113.47|1108.07|1113.12|1107.72|38
1656508190000|2022-06-29 13:09:50|1113.39|1107.99|1113.34|1107.94|1113.51|1108.11|1113.21|1107.81|30
1656508200000|2022-06-29 13:10:00|1113.33|1107.93|1113.59|1108.19|1113.91|1108.51|1113.33|1107.93|30
1656508210000|2022-06-29 13:10:10|1113.55|1108.15|1112.77|1107.37|1113.6|1108.2|1112.77|1107.37|32
1656508220000|2022-06-29 13:10:20|1112.8|1107.4|1112.43|1107.03|1112.82|1107.42|1112.43|1107.03|34
1656508230000|2022-06-29 13:10:30|1112.44|1107.04|1111.91|1106.51|1112.51|1107.11|1111.91|1106.51|35
1656508240000|2022-06-29 13:10:40|1111.97|1106.57|1111.9|1106.5|1112.1|1106.7|1111.64|1106.24|31
1656508250000|2022-06-29 13:10:50|1111.88|1106.48|1110.67|1105.27|1112.15|1106.75|1110.67|1105.27|36
1656508260000|2022-06-29 13:11:00|1110.64|1105.24|1111.07|1105.67|1111.56|1106.16|1110.58|1105.18|36
1656508270000|2022-06-29 13:11:10|1111.2|1105.8|1111.66|1106.26|1111.72|1106.32|1111.2|1105.8|32
1656508280000|2022-06-29 13:11:20|1111.65|1106.25|1112.35|1106.95|1112.35|1106.95|1111.61|1106.21|26
1656508290000|2022-06-29 13:11:30|1112.33|1106.93|1112.95|1107.55|1113.34|1107.94|1112.33|1106.93|36
1656508300000|2022-06-29 13:11:40|1112.88|1107.48|1113|1107.6|1113|1107.6|1112.62|1107.22|35
1656508310000|2022-06-29 13:11:50|1112.98|1107.58|1113.02|1107.62|1113.06|1107.66|1112.79|1107.39|34
1656508320000|2022-06-29 13:12:00|1113.04|1107.64|1113.79|1108.39|1113.99|1108.59|1113.02|1107.62|32
1656508330000|2022-06-29 13:12:10|1113.78|1108.38|1113.39|1107.99|1113.78|1108.38|1113.27|1107.87|34
1656508340000|2022-06-29 13:12:20|1113.48|1108.08|1113.53|1108.13|1113.72|1108.32|1113.37|1107.97|34
1656508350000|2022-06-29 13:12:30|1113.55|1108.15|1112.86|1107.46|1113.73|1108.33|1112.86|1107.46|32
1656508360000|2022-06-29 13:12:40|1112.79|1107.39|1113.06|1107.66|1113.06|1107.66|1112.68|1107.28|30
1656508370000|2022-06-29 13:12:50|1113.04|1107.64|1113.31|1107.91|1113.35|1107.95|1112.84|1107.44|28
1656508380000|2022-06-29 13:13:00|1113.2|1107.8|1113.42|1108.02|1113.56|1108.16|1113.09|1107.69|32
1656508390000|2022-06-29 13:13:10|1113.45|1108.05|1113.42|1108.02|1113.52|1108.12|1113.14|1107.74|36
1656508400000|2022-06-29 13:13:20|1113.37|1107.97|1113.23|1107.83|1113.41|1108.01|1113.2|1107.8|36
1656508410000|2022-06-29 13:13:30|1113.22|1107.82|1112.33|1106.93|1113.22|1107.82|1112.33|1106.93|34
1656508420000|2022-06-29 13:13:40|1112.3|1106.9|1112.19|1106.79|1112.36|1106.96|1111.76|1106.36|34
1656508430000|2022-06-29 13:13:50|1112.21|1106.81|1112.34|1106.94|1112.34|1106.94|1112.17|1106.77|27
1656508440000|2022-06-29 13:14:00|1112.31|1106.91|1112.54|1107.14|1112.75|1107.35|1112.26|1106.86|31
1656508450000|2022-06-29 13:14:10|1112.55|1107.15|1112.97|1107.57|1113.07|1107.67|1112.51|1107.11|33
1656508460000|2022-06-29 13:14:20|1112.98|1107.58|1113.21|1107.81|1113.27|1107.87|1112.98|1107.58|34
1656508470000|2022-06-29 13:14:30|1113.23|1107.83|1113.3|1107.9|1113.46|1108.06|1113.23|1107.83|21
1656508480000|2022-06-29 13:14:40|1113.33|1107.93|1113.67|1108.27|1113.79|1108.39|1113.3|1107.9|32
1656508490000|2022-06-29 13:14:50|1113.7|1108.3|1113.63|1108.23|1113.74|1108.34|1113.41|1108.01|30
1656508500000|2022-06-29 13:15:00|1113.68|1108.28|1114.2|1108.8|1114.2|1108.8|1113.64|1108.24|34
1656508510000|2022-06-29 13:15:10|1114.19|1108.79|1114.73|1109.33|1115.06|1109.66|1114.06|1108.66|32
1656508520000|2022-06-29 13:15:20|1115.21|1109.81|1114.44|1109.04|1115.21|1109.81|1114.44|1109.04|34
1656508530000|2022-06-29 13:15:30|1114.3|1108.9|1113.7|1108.3|1114.3|1108.9|1113.69|1108.29|35
1656508540000|2022-06-29 13:15:40|1113.67|1108.27|1112.62|1107.22|1113.67|1108.27|1112.6|1107.2|37
1656508550000|2022-06-29 13:15:50|1112.63|1107.23|1112.47|1107.07|1112.76|1107.36|1112.24|1106.84|37
1656508560000|2022-06-29 13:16:00|1112.45|1107.05|1113.14|1107.74|1113.42|1108.02|1112.17|1106.77|32
1656508570000|2022-06-29 13:16:10|1113.12|1107.72|1114.15|1108.75|1114.3|1108.9|1113.12|1107.72|36
1656508580000|2022-06-29 13:16:20|1114.14|1108.74|1114.24|1108.84|1114.66|1109.26|1114.14|1108.74|29
1656508590000|2022-06-29 13:16:30|1114.18|1108.78|1115.62|1110.22|1115.74|1110.34|1114.11|1108.71|33
1656508600000|2022-06-29 13:16:40|1115.75|1110.35|1115.8|1110.4|1115.84|1110.44|1115.38|1109.98|37
1656508610000|2022-06-29 13:16:50|1115.83|1110.43|1114.95|1109.55|1115.85|1110.45|1114.75|1109.35|36
1656508620000|2022-06-29 13:17:00|1115.04|1109.64|1115.66|1110.26|1115.69|1110.29|1115.04|1109.64|35
1656508630000|2022-06-29 13:17:10|1115.65|1110.25|1114.94|1109.54|1115.67|1110.27|1114.92|1109.52|34
1656508640000|2022-06-29 13:17:20|1114.99|1109.59|1115.25|1109.85|1115.47|1110.07|1114.86|1109.46|36
1656508650000|2022-06-29 13:17:30|1115.3|1109.9|1115.22|1109.82|1115.3|1109.9|1115.01|1109.61|34
1656508660000|2022-06-29 13:17:40|1115.23|1109.83|1115.04|1109.64|1115.23|1109.83|1114.76|1109.36|32
1656508670000|2022-06-29 13:17:50|1114.95|1109.55|1114.28|1108.88|1115.08|1109.68|1114.28|1108.88|37
1656508680000|2022-06-29 13:18:00|1114.3|1108.9|1114.17|1108.77|1114.35|1108.95|1113.98|1108.58|36
1656508690000|2022-06-29 13:18:10|1114.14|1108.74|1114.69|1109.29|1114.78|1109.38|1114.09|1108.69|32
1656508700000|2022-06-29 13:18:20|1114.66|1109.26|1114.25|1108.85|1114.88|1109.48|1114.15|1108.75|32
1656508710000|2022-06-29 13:18:30|1114.26|1108.86|1114.81|1109.41|1115.06|1109.66|1114.26|1108.86|31
1656508720000|2022-06-29 13:18:40|1114.82|1109.42|1115.37|1109.97|1115.53|1110.13|1114.82|1109.42|33
1656508730000|2022-06-29 13:18:50|1115.36|1109.96|1115.05|1109.65|1115.4|1110|1114.59|1109.19|33
1656508740000|2022-06-29 13:19:00|1115.06|1109.66|1115.02|1109.62|1115.06|1109.66|1114.68|1109.28|34
1656508750000|2022-06-29 13:19:10|1115.06|1109.66|1114.52|1109.12|1115.23|1109.83|1114.25|1108.85|32
1656508760000|2022-06-29 13:19:20|1114.45|1109.05|1114.84|1109.44|1114.88|1109.48|1114.34|1108.94|36
1656508770000|2022-06-29 13:19:30|1114.87|1109.47|1115.51|1110.11|1115.53|1110.13|1114.85|1109.45|35
1656508780000|2022-06-29 13:19:40|1115.53|1110.13|1115.35|1109.95|1115.62|1110.22|1115.34|1109.94|31
1656508790000|2022-06-29 13:19:50|1115.16|1109.76|1115.2|1109.8|1115.55|1110.15|1115.11|1109.71|33
1656508800000|2022-06-29 13:20:00|1115.16|1109.76|1114.74|1109.34|1115.33|1109.93|1114.73|1109.33|39
1656508810000|2022-06-29 13:20:10|1114.77|1109.37|1115.13|1109.73|1115.28|1109.88|1114.77|1109.37|32
1656508820000|2022-06-29 13:20:20|1115.17|1109.77|1115.58|1110.18|1115.64|1110.24|1115.17|1109.77|35
1656508830000|2022-06-29 13:20:30|1115.59|1110.19|1115.25|1109.85|1115.77|1110.37|1115.25|1109.85|36
1656508840000|2022-06-29 13:20:40|1115.27|1109.87|1115.71|1110.31|1115.71|1110.31|1115.27|1109.87|34
1656508850000|2022-06-29 13:20:50|1115.7|1110.3|1115.39|1109.99|1115.7|1110.3|1115.33|1109.93|33
1656508860000|2022-06-29 13:21:00|1115.4|1110|1115.1|1109.7|1115.56|1110.16|1115.07|1109.67|32
1656508870000|2022-06-29 13:21:10|1115.12|1109.72|1115.22|1109.82|1115.36|1109.96|1115.12|1109.72|28
1656508880000|2022-06-29 13:21:20|1115.24|1109.84|1115.43|1110.03|1115.43|1110.03|1115.21|1109.81|27
1656508890000|2022-06-29 13:21:30|1115.41|1110.01|1115.46|1110.06|1115.5|1110.1|1115.22|1109.82|24
1656508900000|2022-06-29 13:21:40|1115.47|1110.07|1115.69|1110.29|1115.71|1110.31|1115.44|1110.04|24
1656508910000|2022-06-29 13:21:50|1115.75|1110.35|1115.32|1109.92|1115.75|1110.35|1115.27|1109.87|30
1656508920000|2022-06-29 13:22:00|1115.3|1109.9|1115.61|1110.21|1115.61|1110.21|1115.26|1109.86|33
1656508930000|2022-06-29 13:22:10|1115.62|1110.22|1116.06|1110.66|1116.07|1110.67|1115.52|1110.12|28
1656508940000|2022-06-29 13:22:20|1116.14|1110.74|1115.81|1110.41|1116.15|1110.75|1115.66|1110.26|32
1656508950000|2022-06-29 13:22:30|1115.87|1110.47|1115.96|1110.56|1115.98|1110.58|1115.71|1110.31|32
1656508960000|2022-06-29 13:22:40|1115.99|1110.59|1116.03|1110.63|1116.08|1110.68|1115.94|1110.54|27
1656508970000|2022-06-29 13:22:50|1116.09|1110.69|1115.41|1110.01|1116.26|1110.86|1115.25|1109.85|34
1656508980000|2022-06-29 13:23:00|1115.37|1109.97|1115.34|1109.94|1115.6|1110.2|1115.24|1109.84|28
1656508990000|2022-06-29 13:23:10|1115.27|1109.87|1113.56|1108.16|1115.38|1109.98|1113.56|1108.16|34
1656509000000|2022-06-29 13:23:20|1113.64|1108.24|1113.55|1108.15|1113.86|1108.46|1113.45|1108.05|33
1656509010000|2022-06-29 13:23:30|1113.52|1108.12|1113.54|1108.14|1113.68|1108.28|1113.44|1108.04|34
1656509020000|2022-06-29 13:23:40|1113.48|1108.08|1113.41|1108.01|1113.5|1108.1|1112.97|1107.57|37
1656509030000|2022-06-29 13:23:50|1113.4|1108|1112.72|1107.32|1113.4|1108|1112.67|1107.27|31
1656509040000|2022-06-29 13:24:00|1112.73|1107.33|1112.5|1107.1|1112.92|1107.52|1112.5|1107.1|29
1656509050000|2022-06-29 13:24:10|1112.41|1107.01|1112.42|1107.02|1112.85|1107.45|1112.15|1106.75|35
1656509060000|2022-06-29 13:24:20|1112.41|1107.01|1112.31|1106.91|1112.54|1107.14|1112.29|1106.89|39
1656509070000|2022-06-29 13:24:30|1112.26|1106.86|1111.73|1106.33|1112.5|1107.1|1111.73|1106.33|36
1656509080000|2022-06-29 13:24:40|1111.82|1106.42|1111.83|1106.43|1111.97|1106.57|1111.71|1106.31|30
1656509090000|2022-06-29 13:24:50|1111.84|1106.44|1112.13|1106.73|1112.24|1106.84|1111.84|1106.44|34
1656509100000|2022-06-29 13:25:00|1112.12|1106.72|1112.14|1106.74|1112.4|1107|1112.03|1106.63|32
1656509110000|2022-06-29 13:25:10|1112.13|1106.73|1112.81|1107.41|1113.01|1107.61|1112.13|1106.73|36
1656509120000|2022-06-29 13:25:20|1112.74|1107.34|1112.92|1107.52|1112.93|1107.53|1112.37|1106.97|34
1656509130000|2022-06-29 13:25:30|1112.9|1107.5|1113.88|1108.48|1113.95|1108.55|1112.86|1107.46|30
1656509140000|2022-06-29 13:25:40|1113.87|1108.47|1113.39|1107.99|1113.9|1108.5|1113.27|1107.87|34
1656509150000|2022-06-29 13:25:50|1113.4|1108|1113.4|1108|1113.58|1108.18|1113.38|1107.98|30
1656509160000|2022-06-29 13:26:00|1113.39|1107.99|1113.37|1107.97|1113.48|1108.08|1113.22|1107.82|24
1656509170000|2022-06-29 13:26:10|1113.28|1107.88|1113.28|1107.88|1113.31|1107.91|1113.18|1107.78|27
1656509180000|2022-06-29 13:26:20|1113.2|1107.8|1113.03|1107.63|1113.2|1107.8|1112.76|1107.36|33
1656509190000|2022-06-29 13:26:30|1113.01|1107.61|1112.75|1107.35|1113.02|1107.62|1112.7|1107.3|33
1656509200000|2022-06-29 13:26:40|1112.73|1107.33|1111.78|1106.38|1112.88|1107.48|1111.74|1106.34|34
1656509210000|2022-06-29 13:26:50|1111.84|1106.44|1111.12|1105.72|1111.84|1106.44|1111.02|1105.62|35
1656509220000|2022-06-29 13:27:00|1111.05|1105.65|1111.45|1106.05|1111.58|1106.18|1111.05|1105.65|36
1656509230000|2022-06-29 13:27:10|1111.58|1106.18|1111.52|1106.12|1111.58|1106.18|1111.24|1105.84|34
1656509240000|2022-06-29 13:27:20|1111.49|1106.09|1111.4|1106|1111.68|1106.28|1111.25|1105.85|35
1656509250000|2022-06-29 13:27:30|1111.39|1105.99|1111.91|1106.51|1111.99|1106.59|1111.33|1105.93|34
1656509260000|2022-06-29 13:27:40|1111.97|1106.57|1112.18|1106.78|1112.51|1107.11|1111.95|1106.55|31
1656509270000|2022-06-29 13:27:50|1112.19|1106.79|1112.23|1106.83|1112.27|1106.87|1111.95|1106.55|37
1656509280000|2022-06-29 13:28:00|1112.22|1106.82|1111.04|1105.64|1112.22|1106.82|1111.04|1105.64|38
1656509290000|2022-06-29 13:28:10|1111.02|1105.62|1111.93|1106.53|1111.93|1106.53|1110.95|1105.55|36
1656509300000|2022-06-29 13:28:20|1111.96|1106.56|1112.22|1106.82|1112.23|1106.83|1111.64|1106.24|33
1656509310000|2022-06-29 13:28:30|1112.23|1106.83|1112.9|1107.5|1112.97|1107.57|1112.22|1106.82|30
1656509320000|2022-06-29 13:28:40|1112.91|1107.51|1113.1|1107.7|1113.13|1107.73|1112.91|1107.51|31
1656509330000|2022-06-29 13:28:50|1113.08|1107.68|1112.83|1107.43|1113.19|1107.79|1112.72|1107.32|32
1656509340000|2022-06-29 13:29:00|1112.84|1107.44|1112.85|1107.45|1112.87|1107.47|1112.41|1107.01|34
1656509350000|2022-06-29 13:29:10|1112.84|1107.44|1114.83|1109.43|1115.08|1109.68|1112.84|1107.44|35
1656509360000|2022-06-29 13:29:20|1114.77|1109.37|1116.16|1110.76|1116.5|1111.1|1114.65|1109.25|35
1656509370000|2022-06-29 13:29:30|1116.38|1110.98|1116.39|1110.99|1116.6|1111.2|1116.22|1110.82|37
1656509380000|2022-06-29 13:29:40|1116.15|1110.75|1116.06|1110.66|1116.15|1110.75|1115.75|1110.35|33
1656509390000|2022-06-29 13:29:50|1116.03|1110.63|1115.93|1110.53|1116.08|1110.68|1115.83|1110.43|34
1656509400000|2022-06-29 13:30:00|1115.88|1110.48|1115.76|1110.36|1116.29|1110.89|1115.55|1110.15|36
1656509410000|2022-06-29 13:30:10|1115.69|1110.29|1115.02|1109.62|1115.82|1110.42|1114.23|1108.83|38
1656509420000|2022-06-29 13:30:20|1115.13|1109.73|1116.94|1111.54|1117.13|1111.73|1114.86|1109.46|40
1656509430000|2022-06-29 13:30:30|1116.87|1111.47|1116.74|1111.34|1116.87|1111.47|1116.28|1110.88|34
1656509440000|2022-06-29 13:30:40|1116.68|1111.28|1114.78|1109.38|1116.68|1111.28|1114.78|1109.38|37
1656509450000|2022-06-29 13:30:50|1114.79|1109.39|1113.82|1108.42|1114.79|1109.39|1113.56|1108.16|35
1656509460000|2022-06-29 13:31:00|1113.88|1108.48|1111.57|1106.17|1113.88|1108.48|1111.52|1106.12|36
1656509470000|2022-06-29 13:31:10|1111.73|1106.33|1112.2|1106.8|1112.2|1106.8|1111.25|1105.85|39
1656509480000|2022-06-29 13:31:20|1112.13|1106.73|1112.71|1107.31|1113.38|1107.98|1112.13|1106.73|38
1656509490000|2022-06-29 13:31:30|1112.66|1107.26|1113.82|1108.42|1114.06|1108.66|1112.41|1107.01|36
1656509500000|2022-06-29 13:31:40|1113.65|1108.25|1114.14|1108.74|1114.4|1109|1113.47|1108.07|38
1656509510000|2022-06-29 13:31:50|1113.94|1108.54|1112.84|1107.44|1113.97|1108.57|1112.75|1107.35|37
1656509520000|2022-06-29 13:32:00|1112.83|1107.43|1110.82|1105.42|1112.83|1107.43|1110.72|1105.32|38
1656509530000|2022-06-29 13:32:10|1110.87|1105.47|1110.92|1105.52|1111.03|1105.63|1110.48|1105.08|38
1656509540000|2022-06-29 13:32:20|1110.89|1105.49|1109.35|1103.95|1110.91|1105.51|1109.2|1103.8|38
1656509550000|2022-06-29 13:32:30|1109.4|1104|1110.2|1104.8|1110.2|1104.8|1109.19|1103.79|37
1656509560000|2022-06-29 13:32:40|1110.17|1104.77|1109.91|1104.51|1110.3|1104.9|1109.76|1104.36|37
1656509570000|2022-06-29 13:32:50|1110.01|1104.61|1112.86|1107.46|1113.02|1107.62|1110.01|1104.61|39
1656509580000|2022-06-29 13:33:00|1112.8|1107.4|1111.29|1105.89|1112.8|1107.4|1111.29|1105.89|38
1656509590000|2022-06-29 13:33:10|1111.41|1106.01|1109.15|1103.75|1111.61|1106.21|1109.13|1103.73|37
1656509600000|2022-06-29 13:33:20|1109.17|1103.77|1109.52|1104.12|1109.52|1104.12|1108.1|1102.7|38
1656509610000|2022-06-29 13:33:30|1109.63|1104.23|1109.6|1104.2|1110.48|1105.08|1109.49|1104.09|36
1656509620000|2022-06-29 13:33:40|1109.79|1104.39|1110.21|1104.81|1110.35|1104.95|1109.78|1104.38|37
1656509630000|2022-06-29 13:33:50|1110.35|1104.95|1111.4|1106|1111.53|1106.13|1110.16|1104.76|37
1656509640000|2022-06-29 13:34:00|1111.44|1106.04|1110.44|1105.04|1111.44|1106.04|1110.39|1104.99|38
1656509650000|2022-06-29 13:34:10|1110.39|1104.99|1109.01|1103.61|1110.39|1104.99|1108.99|1103.59|38
1656509660000|2022-06-29 13:34:20|1108.89|1103.49|1110.3|1104.9|1110.32|1104.92|1108.84|1103.44|39
1656509670000|2022-06-29 13:34:30|1110.19|1104.79|1109.45|1104.05|1110.28|1104.88|1109.33|1103.93|37
1656509680000|2022-06-29 13:34:40|1109.44|1104.04|1109.39|1103.99|1109.51|1104.11|1108.91|1103.51|38
1656509690000|2022-06-29 13:34:50|1109.32|1103.92|1109.18|1103.78|1109.8|1104.4|1109.04|1103.64|38
1656509700000|2022-06-29 13:35:00|1109.19|1103.79|1108.25|1102.85|1109.19|1103.79|1108.22|1102.82|35
1656509710000|2022-06-29 13:35:10|1108.33|1102.93|1109.38|1103.98|1109.39|1103.99|1108.23|1102.83|40
1656509720000|2022-06-29 13:35:20|1109.42|1104.02|1110.67|1105.27|1110.67|1105.27|1109.35|1103.95|35
1656509730000|2022-06-29 13:35:30|1110.65|1105.25|1110.89|1105.49|1111.25|1105.85|1110.28|1104.88|40
1656509740000|2022-06-29 13:35:40|1110.96|1105.56|1110.48|1105.08|1111.05|1105.65|1110.33|1104.93|37
1656509750000|2022-06-29 13:35:50|1110.35|1104.95|1110.63|1105.23|1111|1105.6|1109.99|1104.59|35
1656509760000|2022-06-29 13:36:00|1110.6|1105.2|1109.94|1104.54|1110.6|1105.2|1109.74|1104.34|35
1656509770000|2022-06-29 13:36:10|1109.92|1104.52|1109.63|1104.23|1109.94|1104.54|1109.33|1103.93|37
1656509780000|2022-06-29 13:36:20|1109.65|1104.25|1109.95|1104.55|1110.03|1104.63|1109.64|1104.24|37
1656509790000|2022-06-29 13:36:30|1110.01|1104.61|1108.97|1103.57|1110.28|1104.88|1108.94|1103.54|38
1656509800000|2022-06-29 13:36:40|1109.01|1103.61|1109.31|1103.91|1109.56|1104.16|1109.01|1103.61|36
1656509810000|2022-06-29 13:36:50|1109.3|1103.9|1110.26|1104.86|1110.43|1105.03|1109.28|1103.88|39
1656509820000|2022-06-29 13:37:00|1110.35|1104.95|1109.38|1103.98|1110.35|1104.95|1109.27|1103.87|39
1656509830000|2022-06-29 13:37:10|1109.44|1104.04|1108.78|1103.38|1109.53|1104.13|1108.78|1103.38|36
1656509840000|2022-06-29 13:37:20|1108.76|1103.36|1108.64|1103.24|1108.94|1103.54|1108.49|1103.09|40
1656509850000|2022-06-29 13:37:30|1108.62|1103.22|1109.89|1104.49|1109.93|1104.53|1108.58|1103.18|36
1656509860000|2022-06-29 13:37:40|1109.82|1104.42|1110.34|1104.94|1110.47|1105.07|1109.58|1104.18|34
1656509870000|2022-06-29 13:37:50|1110.35|1104.95|1111.26|1105.86|1111.28|1105.88|1110.35|1104.95|34
1656509880000|2022-06-29 13:38:00|1111.3|1105.9|1112|1106.6|1112.27|1106.87|1110.93|1105.53|38
1656509890000|2022-06-29 13:38:10|1111.81|1106.41|1111.01|1105.61|1111.96|1106.56|1110.99|1105.59|39
1656509900000|2022-06-29 13:38:20|1110.92|1105.52|1110.61|1105.21|1111|1105.6|1110.61|1105.21|35
1656509910000|2022-06-29 13:38:30|1110.56|1105.16|1110.68|1105.28|1111.01|1105.61|1110.44|1105.04|39
1656509920000|2022-06-29 13:38:40|1110.53|1105.13|1111|1105.6|1111.04|1105.64|1110.53|1105.13|34
1656509930000|2022-06-29 13:38:50|1110.99|1105.59|1109.86|1104.46|1110.99|1105.59|1109.85|1104.45|35
1656509940000|2022-06-29 13:39:00|1109.87|1104.47|1109.43|1104.03|1109.87|1104.47|1109.03|1103.63|37
1656509950000|2022-06-29 13:39:10|1109.42|1104.02|1108.8|1103.4|1109.45|1104.05|1108.36|1102.96|39
1656509960000|2022-06-29 13:39:20|1108.75|1103.35|1108.94|1103.54|1109.42|1104.02|1108.53|1103.13|38
1656509970000|2022-06-29 13:39:30|1108.95|1103.55|1108.5|1103.1|1108.97|1103.57|1108.5|1103.1|35
1656509980000|2022-06-29 13:39:40|1108.29|1102.89|1107.95|1102.55|1108.29|1102.89|1107.81|1102.41|32
1656509990000|2022-06-29 13:39:50|1107.97|1102.57|1106.39|1100.99|1107.97|1102.57|1106.39|1100.99|38
1656510000000|2022-06-29 13:40:00|1106.71|1101.31|1105.33|1099.93|1106.71|1101.31|1105.32|1099.92|38
1656510010000|2022-06-29 13:40:10|1105.31|1099.91|1105.91|1100.51|1105.98|1100.58|1104.98|1099.58|35
1656510020000|2022-06-29 13:40:20|1105.96|1100.56|1105.65|1100.25|1106.13|1100.73|1105.62|1100.22|37
1656510030000|2022-06-29 13:40:30|1105.49|1100.09|1105.39|1099.99|1105.81|1100.41|1105.15|1099.75|35
1656510040000|2022-06-29 13:40:40|1105.42|1100.02|1104.87|1099.47|1105.42|1100.02|1104.75|1099.35|33
1656510050000|2022-06-29 13:40:50|1104.89|1099.49|1104.23|1098.83|1104.89|1099.49|1104.11|1098.71|36
1656510060000|2022-06-29 13:41:00|1104.24|1098.84|1101.62|1096.22|1104.24|1098.84|1100.29|1094.89|38
1656510070000|2022-06-29 13:41:10|1101.53|1096.13|1100.63|1095.23|1102.09|1096.69|1100.59|1095.19|40
1656510080000|2022-06-29 13:41:20|1100.67|1095.27|1101.04|1095.64|1101.34|1095.94|1100.53|1095.13|40
1656510090000|2022-06-29 13:41:30|1100.98|1095.58|1100.34|1094.94|1101.45|1096.05|1100.34|1094.94|38
1656510100000|2022-06-29 13:41:40|1100.2|1094.8|1101.13|1095.73|1101.38|1095.98|1099.91|1094.51|33
1656510110000|2022-06-29 13:41:50|1101.01|1095.61|1101.36|1095.96|1102.55|1097.15|1101.01|1095.61|36
1656510120000|2022-06-29 13:42:00|1101.2|1095.8|1101.68|1096.28|1102.37|1096.97|1101.2|1095.8|39
1656510130000|2022-06-29 13:42:10|1101.46|1096.06|1102.44|1097.04|1102.44|1097.04|1100.69|1095.29|35
1656510140000|2022-06-29 13:42:20|1102.46|1097.06|1101.08|1095.68|1102.46|1097.06|1101.05|1095.65|34
1656510150000|2022-06-29 13:42:30|1101.06|1095.66|1099.58|1094.18|1101.26|1095.86|1099.28|1093.88|39
1656510160000|2022-06-29 13:42:40|1099.75|1094.35|1097.98|1092.58|1100.16|1094.76|1097.98|1092.58|36
1656510170000|2022-06-29 13:42:50|1097.54|1092.14|1095.6|1090.2|1097.72|1092.32|1095.6|1090.2|40
1656510180000|2022-06-29 13:43:00|1095.5|1090.1|1097.2|1091.8|1097.25|1091.85|1095.25|1089.85|40
1656510190000|2022-06-29 13:43:10|1097.24|1091.84|1096.35|1090.95|1097.24|1091.84|1095.97|1090.57|38
1656510200000|2022-06-29 13:43:20|1096.25|1090.85|1096.62|1091.22|1096.89|1091.49|1095.98|1090.58|39
1656510210000|2022-06-29 13:43:30|1096.47|1091.07|1095.64|1090.24|1096.54|1091.14|1095.35|1089.95|38
1656510220000|2022-06-29 13:43:40|1095.72|1090.32|1095.04|1089.64|1096.01|1090.61|1095.04|1089.64|39
1656510230000|2022-06-29 13:43:50|1095.03|1089.63|1096.06|1090.66|1096.19|1090.79|1094.66|1089.26|39
1656510240000|2022-06-29 13:44:00|1096.03|1090.63|1095.61|1090.21|1096.03|1090.63|1094.87|1089.47|37
1656510250000|2022-06-29 13:44:10|1095.62|1090.22|1095.15|1089.75|1095.86|1090.46|1095.15|1089.75|33
1656510260000|2022-06-29 13:44:20|1095.1|1089.7|1093.04|1087.64|1095.14|1089.74|1093.04|1087.64|34
1656510270000|2022-06-29 13:44:30|1093.12|1087.72|1092.77|1087.37|1093.52|1088.12|1092.77|1087.37|36
1656510280000|2022-06-29 13:44:40|1092.87|1087.47|1094.42|1089.02|1094.98|1089.58|1092.87|1087.47|36
1656510290000|2022-06-29 13:44:50|1094.43|1089.03|1094.71|1089.31|1094.71|1089.31|1094.19|1088.79|38
1656510300000|2022-06-29 13:45:00|1094.74|1089.34|1093.9|1088.5|1094.74|1089.34|1093.54|1088.14|39
1656510310000|2022-06-29 13:45:10|1093.99|1088.59|1093.14|1087.74|1094.27|1088.87|1092.81|1087.41|38
1656510320000|2022-06-29 13:45:20|1092.9|1087.5|1091.88|1086.48|1092.99|1087.59|1091.88|1086.48|38
1656510330000|2022-06-29 13:45:30|1091.84|1086.44|1092.41|1087.01|1092.95|1087.55|1091.82|1086.42|38
1656510340000|2022-06-29 13:45:40|1092.44|1087.04|1092.67|1087.27|1092.79|1087.39|1092.08|1086.68|36
1656510350000|2022-06-29 13:45:50|1092.71|1087.31|1093.12|1087.72|1093.43|1088.03|1092.41|1087.01|38
1656510360000|2022-06-29 13:46:00|1093.04|1087.64|1092.8|1087.4|1093.39|1087.99|1092.7|1087.3|38
1656510370000|2022-06-29 13:46:10|1092.78|1087.38|1092.85|1087.45|1093.09|1087.69|1092.54|1087.14|39
1656510380000|2022-06-29 13:46:20|1092.88|1087.48|1092.69|1087.29|1092.98|1087.58|1092.58|1087.18|36
1656510390000|2022-06-29 13:46:30|1092.74|1087.34|1093.96|1088.56|1094.42|1089.02|1092.74|1087.34|35
1656510400000|2022-06-29 13:46:40|1093.94|1088.54|1095.23|1089.83|1095.23|1089.83|1093.81|1088.41|36
1656510410000|2022-06-29 13:46:50|1095.25|1089.85|1095.99|1090.59|1096.61|1091.21|1095.25|1089.85|37
1656510420000|2022-06-29 13:47:00|1095.94|1090.54|1097.58|1092.18|1097.58|1092.18|1095.94|1090.54|39
1656510430000|2022-06-29 13:47:10|1098|1092.6|1098.37|1092.97|1098.98|1093.58|1098|1092.6|34
1656510440000|2022-06-29 13:47:20|1098.3|1092.9|1097.84|1092.44|1098.64|1093.24|1097.78|1092.38|37
1656510450000|2022-06-29 13:47:30|1097.89|1092.49|1098.94|1093.54|1099.03|1093.63|1097.89|1092.49|38
1656510460000|2022-06-29 13:47:40|1099.22|1093.82|1099.36|1093.96|1099.62|1094.22|1099.02|1093.62|29
1656510470000|2022-06-29 13:47:50|1099.44|1094.04|1097.95|1092.55|1099.44|1094.04|1097.94|1092.54|40
1656510480000|2022-06-29 13:48:00|1097.91|1092.51|1097.54|1092.14|1098.02|1092.62|1097.41|1092.01|37
1656510490000|2022-06-29 13:48:10|1097.4|1092|1096.52|1091.12|1097.4|1092|1096.13|1090.73|38
1656510500000|2022-06-29 13:48:20|1096.4|1091|1096.08|1090.68|1096.55|1091.15|1096.08|1090.68|36
1656510510000|2022-06-29 13:48:30|1096.03|1090.63|1095.97|1090.57|1096.68|1091.28|1095.96|1090.56|34
1656510520000|2022-06-29 13:48:40|1095.95|1090.55|1095.98|1090.58|1096.35|1090.95|1095.63|1090.23|38
1656510530000|2022-06-29 13:48:50|1095.96|1090.56|1096.01|1090.61|1096.13|1090.73|1095.81|1090.41|35
1656510540000|2022-06-29 13:49:00|1096.11|1090.71|1096.69|1091.29|1097.55|1092.15|1096.11|1090.71|38
1656510550000|2022-06-29 13:49:10|1096.67|1091.27|1096.56|1091.16|1096.77|1091.37|1096.25|1090.85|38
1656510560000|2022-06-29 13:49:20|1096.78|1091.38|1096.9|1091.5|1097.14|1091.74|1096.77|1091.37|38
1656510570000|2022-06-29 13:49:30|1097.08|1091.68|1098.44|1093.04|1098.86|1093.46|1097.08|1091.68|39
1656510580000|2022-06-29 13:49:40|1098.49|1093.09|1098.64|1093.24|1098.64|1093.24|1098.17|1092.77|37
1656510590000|2022-06-29 13:49:50|1098.9|1093.5|1099.54|1094.14|1100.08|1094.68|1098.86|1093.46|37
1656510600000|2022-06-29 13:50:00|1099.4|1094|1099.17|1093.77|1099.45|1094.05|1098.76|1093.36|40
1656510610000|2022-06-29 13:50:10|1099.12|1093.72|1099.16|1093.76|1099.25|1093.85|1098.76|1093.36|34
1656510620000|2022-06-29 13:50:20|1099.25|1093.85|1100.06|1094.66|1100.13|1094.73|1099.21|1093.81|37
1656510630000|2022-06-29 13:50:30|1100.3|1094.9|1101.8|1096.4|1102.04|1096.64|1099.96|1094.56|35
1656510640000|2022-06-29 13:50:40|1101.63|1096.23|1102.22|1096.82|1102.27|1096.87|1101.24|1095.84|38
1656510650000|2022-06-29 13:50:50|1102.2|1096.8|1102.6|1097.2|1102.87|1097.47|1102.2|1096.8|32
1656510660000|2022-06-29 13:51:00|1102.4|1097|1102.95|1097.55|1103.6|1098.2|1102.33|1096.93|39
1656510670000|2022-06-29 13:51:10|1102.96|1097.56|1103.05|1097.65|1103.75|1098.35|1102.64|1097.24|38
1656510680000|2022-06-29 13:51:20|1102.98|1097.58|1103.23|1097.83|1103.44|1098.04|1102.78|1097.38|38
1656510690000|2022-06-29 13:51:30|1103.3|1097.9|1105.05|1099.65|1105.44|1100.04|1103.16|1097.76|36
1656510700000|2022-06-29 13:51:40|1105.11|1099.71|1106.94|1101.54|1108.02|1102.62|1105.07|1099.67|38
1656510710000|2022-06-29 13:51:50|1106.32|1100.92|1107.61|1102.21|1107.72|1102.32|1106.13|1100.73|38
1656510720000|2022-06-29 13:52:00|1107.59|1102.19|1108.69|1103.29|1110.19|1104.79|1107.59|1102.19|38
1656510730000|2022-06-29 13:52:10|1108.71|1103.31|1107.45|1102.05|1109.34|1103.94|1107.27|1101.87|38
1656510740000|2022-06-29 13:52:20|1107.37|1101.97|1107.81|1102.41|1108.14|1102.74|1106.22|1100.82|36
1656510750000|2022-06-29 13:52:30|1107.92|1102.52|1108.04|1102.64|1109.06|1103.66|1107.89|1102.49|38
1656510760000|2022-06-29 13:52:40|1108.03|1102.63|1108.31|1102.91|1108.67|1103.27|1108.03|1102.63|38
1656510770000|2022-06-29 13:52:50|1108.33|1102.93|1109.07|1103.67|1109.88|1104.48|1108.24|1102.84|38
1656510780000|2022-06-29 13:53:00|1109.62|1104.22|1108.8|1103.4|1110.07|1104.67|1108.8|1103.4|37
1656510790000|2022-06-29 13:53:10|1108.9|1103.5|1109.76|1104.36|1109.76|1104.36|1108.25|1102.85|36
1656510800000|2022-06-29 13:53:20|1109.83|1104.43|1110.91|1105.51|1110.97|1105.57|1109.76|1104.36|37
1656510810000|2022-06-29 13:53:30|1110.94|1105.54|1113.26|1107.86|1113.26|1107.86|1110.94|1105.54|36
1656510820000|2022-06-29 13:53:40|1113.53|1108.13|1113.15|1107.75|1113.92|1108.52|1112.35|1106.95|38
1656510830000|2022-06-29 13:53:50|1113.07|1107.67|1113.07|1107.67|1113.94|1108.54|1113.03|1107.63|35
1656510840000|2022-06-29 13:54:00|1113.24|1107.84|1111.58|1106.18|1113.37|1107.97|1111.32|1105.92|35
1656510850000|2022-06-29 13:54:10|1111.48|1106.08|1109.63|1104.23|1111.69|1106.29|1109.63|1104.23|40
1656510860000|2022-06-29 13:54:20|1109.59|1104.19|1110.47|1105.07|1110.47|1105.07|1109.35|1103.95|37
1656510870000|2022-06-29 13:54:30|1110.48|1105.08|1111.63|1106.23|1111.63|1106.23|1110.34|1104.94|39
1656510880000|2022-06-29 13:54:40|1111.53|1106.13|1111.82|1106.42|1111.82|1106.42|1111.13|1105.73|36
1656510890000|2022-06-29 13:54:50|1112.02|1106.62|1110.48|1105.08|1112.02|1106.62|1110.43|1105.03|38
1656510900000|2022-06-29 13:55:00|1110.47|1105.07|1110.47|1105.07|1110.98|1105.58|1110.38|1104.98|38
1656510910000|2022-06-29 13:55:10|1110.46|1105.06|1111.3|1105.9|1111.3|1105.9|1110.46|1105.06|37
1656510920000|2022-06-29 13:55:20|1111.07|1105.67|1109.23|1103.83|1111.12|1105.72|1109.22|1103.82|40
1656510930000|2022-06-29 13:55:30|1109.29|1103.89|1110.56|1105.16|1110.69|1105.29|1109.03|1103.63|39
1656510940000|2022-06-29 13:55:40|1110.57|1105.17|1109.04|1103.64|1110.57|1105.17|1108.93|1103.53|38
1656510950000|2022-06-29 13:55:50|1109.08|1103.68|1110.07|1104.67|1110.07|1104.67|1109.08|1103.68|38
1656510960000|2022-06-29 13:56:00|1110.14|1104.74|1110.31|1104.91|1110.39|1104.99|1109.41|1104.01|37
1656510970000|2022-06-29 13:56:10|1110.15|1104.75|1109.74|1104.34|1110.76|1105.36|1109.69|1104.29|37
1656510980000|2022-06-29 13:56:20|1109.7|1104.3|1109.58|1104.18|1109.72|1104.32|1109.17|1103.77|34
1656510990000|2022-06-29 13:56:30|1109.57|1104.17|1108.71|1103.31|1109.75|1104.35|1108.58|1103.18|34
1656511000000|2022-06-29 13:56:40|1108.66|1103.26|1108.61|1103.21|1108.94|1103.54|1108.5|1103.1|36
1656511010000|2022-06-29 13:56:50|1108.54|1103.14|1109.9|1104.5|1109.9|1104.5|1108.42|1103.02|36
1656511020000|2022-06-29 13:57:00|1110|1104.6|1110.95|1105.55|1111.54|1106.14|1110|1104.6|39
1656511030000|2022-06-29 13:57:10|1111.05|1105.65|1111.04|1105.64|1111.56|1106.16|1110.63|1105.23|34
1656511040000|2022-06-29 13:57:20|1111.02|1105.62|1110.96|1105.56|1111.21|1105.81|1110.88|1105.48|35
1656511050000|2022-06-29 13:57:30|1111.01|1105.61|1111.79|1106.39|1112|1106.6|1110.95|1105.55|37
1656511060000|2022-06-29 13:57:40|1111.87|1106.47|1111.48|1106.08|1111.87|1106.47|1111.12|1105.72|36
1656511070000|2022-06-29 13:57:50|1111.5|1106.1|1111.02|1105.62|1111.81|1106.41|1111.02|1105.62|36
1656511080000|2022-06-29 13:58:00|1111.01|1105.61|1112.1|1106.7|1112.18|1106.78|1111.01|1105.61|36
1656511090000|2022-06-29 13:58:10|1112.11|1106.71|1111.3|1105.9|1112.11|1106.71|1111.23|1105.83|34
1656511100000|2022-06-29 13:58:20|1111.23|1105.83|1110.47|1105.07|1111.23|1105.83|1110.29|1104.89|37
1656511110000|2022-06-29 13:58:30|1110.52|1105.12|1110.53|1105.13|1110.83|1105.43|1110.42|1105.02|35
1656511120000|2022-06-29 13:58:40|1110.51|1105.11|1110.26|1104.86|1110.89|1105.49|1110.26|1104.86|39
1656511130000|2022-06-29 13:58:50|1110.28|1104.88|1110.4|1105|1110.69|1105.29|1110.22|1104.82|38
1656511140000|2022-06-29 13:59:00|1110.38|1104.98|1110.52|1105.12|1110.86|1105.46|1110.26|1104.86|40
1656511150000|2022-06-29 13:59:10|1110.59|1105.19|1111.01|1105.61|1111.25|1105.85|1110.46|1105.06|35
1656511160000|2022-06-29 13:59:20|1110.78|1105.38|1111.03|1105.63|1111.03|1105.63|1110.4|1105|35
1656511170000|2022-06-29 13:59:30|1110.92|1105.52|1110.9|1105.5|1111.31|1105.91|1110.81|1105.41|33
1656511180000|2022-06-29 13:59:40|1110.88|1105.48|1111.02|1105.62|1111.12|1105.72|1110.7|1105.3|34
1656511190000|2022-06-29 13:59:50|1111.04|1105.64|1111.55|1106.15|1111.72|1106.32|1111.04|1105.64|36
1656511200000|2022-06-29 14:00:00|1111.57|1106.17|1110.26|1104.86|1111.57|1106.17|1110.07|1104.67|35
1656511210000|2022-06-29 14:00:10|1110.4|1105|1109.82|1104.42|1110.58|1105.18|1109.76|1104.36|38
1656511220000|2022-06-29 14:00:20|1109.85|1104.45|1110.48|1105.08|1110.52|1105.12|1109.76|1104.36|39
1656511230000|2022-06-29 14:00:30|1110.61|1105.21|1110.76|1105.36|1110.76|1105.36|1110.34|1104.94|38
1656511240000|2022-06-29 14:00:40|1110.8|1105.4|1110.88|1105.48|1111.01|1105.61|1110.56|1105.16|36
1656511250000|2022-06-29 14:00:50|1110.89|1105.49|1110.72|1105.32|1110.89|1105.49|1110.23|1104.83|38
1656511260000|2022-06-29 14:01:00|1110.69|1105.29|1110.18|1104.78|1110.9|1105.5|1110.18|1104.78|40
1656511270000|2022-06-29 14:01:10|1110.17|1104.77|1110.36|1104.96|1110.9|1105.5|1110.17|1104.77|37
1656511280000|2022-06-29 14:01:20|1110.47|1105.07|1110.93|1105.53|1111|1105.6|1110.37|1104.97|39
1656511290000|2022-06-29 14:01:30|1110.89|1105.49|1112.1|1106.7|1112.13|1106.73|1110.89|1105.49|38
1656511300000|2022-06-29 14:01:40|1112.11|1106.71|1111.9|1106.5|1112.21|1106.81|1111.77|1106.37|38
1656511310000|2022-06-29 14:01:50|1111.95|1106.55|1112.58|1107.18|1113.08|1107.68|1111.93|1106.53|34
1656511320000|2022-06-29 14:02:00|1112.61|1107.21|1113.98|1108.58|1114.1|1108.7|1112.61|1107.21|39
1656511330000|2022-06-29 14:02:10|1113.94|1108.54|1114.23|1108.83|1114.42|1109.02|1113.9|1108.5|38
1656511340000|2022-06-29 14:02:20|1114.17|1108.77|1115.16|1109.76|1115.16|1109.76|1114.17|1108.77|37
1656511350000|2022-06-29 14:02:30|1115.15|1109.75|1115.21|1109.81|1115.21|1109.81|1114.67|1109.27|37
1656511360000|2022-06-29 14:02:40|1115.09|1109.69|1115.54|1110.14|1116.2|1110.8|1115.09|1109.69|32
1656511370000|2022-06-29 14:02:50|1115.52|1110.12|1115.95|1110.55|1115.95|1110.55|1115.31|1109.91|35
1656511380000|2022-06-29 14:03:00|1115.87|1110.47|1115.63|1110.23|1115.96|1110.56|1115.6|1110.2|31
1656511390000|2022-06-29 14:03:10|1115.64|1110.24|1115.42|1110.02|1115.85|1110.45|1115.42|1110.02|36
1656511400000|2022-06-29 14:03:20|1115.1|1109.7|1115.45|1110.05|1115.93|1110.53|1114.87|1109.47|36
1656511410000|2022-06-29 14:03:30|1115.37|1109.97|1115.83|1110.43|1115.95|1110.55|1115.09|1109.69|35
1656511420000|2022-06-29 14:03:40|1115.81|1110.41|1116.55|1111.15|1117.43|1112.03|1115.81|1110.41|40
1656511430000|2022-06-29 14:03:50|1116.57|1111.17|1115.92|1110.52|1116.57|1111.17|1115.83|1110.43|34
1656511440000|2022-06-29 14:04:00|1116|1110.6|1114.76|1109.36|1116.14|1110.74|1114.68|1109.28|38
1656511450000|2022-06-29 14:04:10|1114.54|1109.14|1113.81|1108.41|1114.63|1109.23|1113.76|1108.36|38
1656511460000|2022-06-29 14:04:20|1113.79|1108.39|1115.02|1109.62|1115.02|1109.62|1113.7|1108.3|38
1656511470000|2022-06-29 14:04:30|1114.98|1109.58|1115.29|1109.89|1115.54|1110.14|1114.96|1109.56|33
1656511480000|2022-06-29 14:04:40|1115.26|1109.86|1115.23|1109.83|1115.27|1109.87|1115|1109.6|35
1656511490000|2022-06-29 14:04:50|1115.21|1109.81|1115.81|1110.41|1115.81|1110.41|1115.06|1109.66|36
1656511500000|2022-06-29 14:05:00|1115.67|1110.27|1114.8|1109.4|1115.67|1110.27|1114.64|1109.24|37
1656511510000|2022-06-29 14:05:10|1114.79|1109.39|1113.68|1108.28|1114.98|1109.58|1113.53|1108.13|38
1656511520000|2022-06-29 14:05:20|1113.57|1108.17|1113.97|1108.57|1114.24|1108.84|1113.51|1108.11|35
1656511530000|2022-06-29 14:05:30|1113.91|1108.51|1113.78|1108.38|1114.03|1108.63|1113.76|1108.36|38
1656511540000|2022-06-29 14:05:40|1113.73|1108.33|1114.49|1109.09|1114.73|1109.33|1113.42|1108.02|36
1656511550000|2022-06-29 14:05:50|1114.41|1109.01|1115.45|1110.05|1115.45|1110.05|1114.38|1108.98|39
1656511560000|2022-06-29 14:06:00|1115.24|1109.84|1116.1|1110.7|1116.32|1110.92|1115.24|1109.84|32
1656511570000|2022-06-29 14:06:10|1116.08|1110.68|1116.49|1111.09|1116.72|1111.32|1116.01|1110.61|35
1656511580000|2022-06-29 14:06:20|1116.5|1111.1|1115.99|1110.59|1116.59|1111.19|1115.87|1110.47|35
1656511590000|2022-06-29 14:06:30|1116|1110.6|1115.65|1110.25|1116.37|1110.97|1115.65|1110.25|38
1656511600000|2022-06-29 14:06:40|1115.63|1110.23|1116.21|1110.81|1116.31|1110.91|1115.57|1110.17|31
1656511610000|2022-06-29 14:06:50|1116.02|1110.62|1115.99|1110.59|1116.28|1110.88|1115.91|1110.51|34
1656511620000|2022-06-29 14:07:00|1116.03|1110.63|1115.87|1110.47|1116.13|1110.73|1115.41|1110.01|38
1656511630000|2022-06-29 14:07:10|1115.91|1110.51|1116.13|1110.73|1116.34|1110.94|1115.81|1110.41|33
1656511640000|2022-06-29 14:07:20|1116.12|1110.72|1116.02|1110.62|1116.51|1111.11|1115.95|1110.55|34
1656511650000|2022-06-29 14:07:30|1116.1|1110.7|1116.79|1111.39|1116.79|1111.39|1115.95|1110.55|34
1656511660000|2022-06-29 14:07:40|1116.84|1111.44|1116.48|1111.08|1116.88|1111.48|1116.48|1111.08|34
1656511670000|2022-06-29 14:07:50|1116.47|1111.07|1116.65|1111.25|1116.67|1111.27|1116.39|1110.99|37
1656511680000|2022-06-29 14:08:00|1116.64|1111.24|1117.83|1112.43|1117.83|1112.43|1116.52|1111.12|29
1656511690000|2022-06-29 14:08:10|1117.91|1112.51|1119.56|1114.16|1119.56|1114.16|1117.91|1112.51|35
1656511700000|2022-06-29 14:08:20|1119.55|1114.15|1120.77|1115.37|1120.82|1115.42|1119.55|1114.15|37
1656511710000|2022-06-29 14:08:30|1120.81|1115.41|1121.51|1116.11|1121.51|1116.11|1120.69|1115.29|37
1656511720000|2022-06-29 14:08:40|1121.32|1115.92|1121.28|1115.88|1121.45|1116.05|1121.09|1115.69|39
1656511730000|2022-06-29 14:08:50|1121.2|1115.8|1119.87|1114.47|1121.23|1115.83|1119.79|1114.39|37
1656511740000|2022-06-29 14:09:00|1119.84|1114.44|1119.62|1114.22|1119.88|1114.48|1119.21|1113.81|35
1656511750000|2022-06-29 14:09:10|1119.58|1114.18|1119.73|1114.33|1119.83|1114.43|1119.47|1114.07|35
1656511760000|2022-06-29 14:09:20|1119.77|1114.37|1119.97|1114.57|1120.17|1114.77|1119.7|1114.3|36
1656511770000|2022-06-29 14:09:30|1119.92|1114.52|1120.41|1115.01|1120.41|1115.01|1119.34|1113.94|35
1656511780000|2022-06-29 14:09:40|1120.5|1115.1|1120.99|1115.59|1120.99|1115.59|1120.41|1115.01|35
1656511790000|2022-06-29 14:09:50|1120.96|1115.56|1120.7|1115.3|1121.01|1115.61|1120.64|1115.24|36
1656511800000|2022-06-29 14:10:00|1120.74|1115.34|1121.2|1115.8|1121.21|1115.81|1120.74|1115.34|33
1656511810000|2022-06-29 14:10:10|1121.19|1115.79|1121.78|1116.38|1121.8|1116.4|1121.09|1115.69|31
1656511820000|2022-06-29 14:10:20|1121.88|1116.48|1122.38|1116.98|1122.42|1117.02|1121.81|1116.41|21
1656511830000|2022-06-29 14:10:30|1122.41|1117.01|1121.33|1115.93|1122.41|1117.01|1121.33|1115.93|23
1656511840000|2022-06-29 14:10:40|1121.4|1116|1120.65|1115.25|1121.55|1116.15|1120.65|1115.25|34
1656511850000|2022-06-29 14:10:50|1120.56|1115.16|1121.28|1115.88|1121.34|1115.94|1120.51|1115.11|30
1656511860000|2022-06-29 14:11:00|1121.35|1115.95|1121.13|1115.73|1121.35|1115.95|1120.88|1115.48|34
1656511870000|2022-06-29 14:11:10|1121.19|1115.79|1120.78|1115.38|1121.66|1116.26|1120.78|1115.38|29
1656511880000|2022-06-29 14:11:20|1120.81|1115.41|1121.27|1115.87|1121.52|1116.12|1120.78|1115.38|17
1656511890000|2022-06-29 14:11:30|1121.21|1115.81|1121.74|1116.34|1121.86|1116.46|1121.21|1115.81|32
1656511900000|2022-06-29 14:11:40|1121.92|1116.52|1122.5|1117.1|1122.5|1117.1|1121.74|1116.34|30
1656511910000|2022-06-29 14:11:50|1122.83|1117.43|1122.45|1117.05|1122.97|1117.57|1122.26|1116.86|34
1656511920000|2022-06-29 14:12:00|1122.46|1117.06|1122.53|1117.13|1122.53|1117.13|1122.1|1116.7|35
1656511930000|2022-06-29 14:12:10|1122.73|1117.33|1122.47|1117.07|1122.73|1117.33|1122.32|1116.92|34
1656511940000|2022-06-29 14:12:20|1122.35|1116.95|1122.31|1116.91|1122.42|1117.02|1122.12|1116.72|36
1656511950000|2022-06-29 14:12:30|1122.37|1116.97|1122.39|1116.99|1122.4|1117|1122.19|1116.79|29
1656511960000|2022-06-29 14:12:40|1122.42|1117.02|1122.74|1117.34|1122.74|1117.34|1122.29|1116.89|35
1656511970000|2022-06-29 14:12:50|1122.66|1117.26|1123.5|1118.1|1123.88|1118.48|1122.66|1117.26|32
1656511980000|2022-06-29 14:13:00|1123.32|1117.92|1122.92|1117.52|1123.32|1117.92|1122.76|1117.36|36
1656511990000|2022-06-29 14:13:10|1123.05|1117.65|1120.74|1115.34|1123.24|1117.84|1120.43|1115.03|36
1656512000000|2022-06-29 14:13:20|1120.36|1114.96|1120.19|1114.79|1120.63|1115.23|1120.17|1114.77|32
1656512010000|2022-06-29 14:13:30|1120.25|1114.85|1119.64|1114.24|1120.25|1114.85|1119.34|1113.94|37
1656512020000|2022-06-29 14:13:40|1119.53|1114.13|1119.92|1114.52|1120.13|1114.73|1119.41|1114.01|31
1656512030000|2022-06-29 14:13:50|1119.84|1114.44|1119.8|1114.4|1120.05|1114.65|1119.62|1114.22|38
1656512040000|2022-06-29 14:14:00|1119.82|1114.42|1120.08|1114.68|1120.1|1114.7|1119.19|1113.79|34
1656512050000|2022-06-29 14:14:10|1120|1114.6|1119.24|1113.84|1120.02|1114.62|1119.24|1113.84|35
1656512060000|2022-06-29 14:14:20|1119.26|1113.86|1119.25|1113.85|1120.15|1114.75|1119.17|1113.77|34
1656512070000|2022-06-29 14:14:30|1119.21|1113.81|1119.32|1113.92|1119.75|1114.35|1118.98|1113.58|35
1656512080000|2022-06-29 14:14:40|1119.25|1113.85|1119.06|1113.66|1119.34|1113.94|1118.64|1113.24|32
1656512090000|2022-06-29 14:14:50|1119.04|1113.64|1117.54|1112.14|1119.04|1113.64|1117.53|1112.13|29
1656512100000|2022-06-29 14:15:00|1117.49|1112.09|1118.43|1113.03|1118.48|1113.08|1117.45|1112.05|33
1656512110000|2022-06-29 14:15:10|1118.52|1113.12|1119.22|1113.82|1119.48|1114.08|1118.52|1113.12|37
1656512120000|2022-06-29 14:15:20|1119.23|1113.83|1119.31|1113.91|1119.58|1114.18|1118.63|1113.23|34
1656512130000|2022-06-29 14:15:30|1119.34|1113.94|1118.91|1113.51|1119.35|1113.95|1118.71|1113.31|33
1656512140000|2022-06-29 14:15:40|1119|1113.6|1118.42|1113.02|1119.09|1113.69|1118.34|1112.94|31
1656512150000|2022-06-29 14:15:50|1118.52|1113.12|1118.6|1113.2|1118.8|1113.4|1118.39|1112.99|31
1656512160000|2022-06-29 14:16:00|1118.83|1113.43|1118.49|1113.09|1118.83|1113.43|1118.27|1112.87|36
1656512170000|2022-06-29 14:16:10|1118.65|1113.25|1117.54|1112.14|1118.65|1113.25|1117.54|1112.14|30
1656512180000|2022-06-29 14:16:20|1117.68|1112.28|1116.36|1110.96|1117.68|1112.28|1115.81|1110.41|35
1656512190000|2022-06-29 14:16:30|1116.34|1110.94|1115.64|1110.24|1116.61|1111.21|1115.53|1110.13|34
1656512200000|2022-06-29 14:16:40|1115.6|1110.2|1114.31|1108.91|1115.6|1110.2|1114.31|1108.91|31
1656512210000|2022-06-29 14:16:50|1114.35|1108.95|1114.12|1108.72|1114.64|1109.24|1113.85|1108.45|30
1656512220000|2022-06-29 14:17:00|1114.16|1108.76|1114.33|1108.93|1114.33|1108.93|1113.95|1108.55|30
1656512230000|2022-06-29 14:17:10|1114.35|1108.95|1115.39|1109.99|1115.4|1110|1114.35|1108.95|35
1656512240000|2022-06-29 14:17:20|1115.42|1110.02|1115.39|1109.99|1115.53|1110.13|1115.23|1109.83|38
1656512250000|2022-06-29 14:17:30|1115.28|1109.88|1113.93|1108.53|1115.37|1109.97|1113.88|1108.48|34
1656512260000|2022-06-29 14:17:40|1113.96|1108.56|1114.19|1108.79|1114.5|1109.1|1113.96|1108.56|32
1656512270000|2022-06-29 14:17:50|1114.25|1108.85|1113.96|1108.56|1114.25|1108.85|1113.83|1108.43|34
1656512280000|2022-06-29 14:18:00|1113.97|1108.57|1113.68|1108.28|1114.51|1109.11|1113.64|1108.24|36
1656512290000|2022-06-29 14:18:10|1113.73|1108.33|1114.05|1108.65|1114.16|1108.76|1113.7|1108.3|32
1656512300000|2022-06-29 14:18:20|1114.08|1108.68|1113.85|1108.45|1114.35|1108.95|1113.7|1108.3|32
1656512310000|2022-06-29 14:18:30|1113.83|1108.43|1113.88|1108.48|1114.09|1108.69|1113.73|1108.33|34
1656512320000|2022-06-29 14:18:40|1113.89|1108.49|1113.29|1107.89|1113.89|1108.49|1112.97|1107.57|26
1656512330000|2022-06-29 14:18:50|1113.27|1107.87|1112.76|1107.36|1113.58|1108.18|1112.76|1107.36|33
1656512340000|2022-06-29 14:19:00|1112.64|1107.24|1112.37|1106.97|1112.81|1107.41|1112.29|1106.89|35
1656512350000|2022-06-29 14:19:10|1112.43|1107.03|1111.31|1105.91|1112.43|1107.03|1111.31|1105.91|30
1656512360000|2022-06-29 14:19:20|1111.33|1105.93|1111.2|1105.8|1111.36|1105.96|1110.31|1104.91|38
1656512370000|2022-06-29 14:19:30|1110.9|1105.5|1110.48|1105.08|1110.95|1105.55|1110.48|1105.08|37
1656512380000|2022-06-29 14:19:40|1110.55|1105.15|1110.45|1105.05|1110.63|1105.23|1110.36|1104.96|30
1656512390000|2022-06-29 14:19:50|1110.47|1105.07|1109.84|1104.44|1110.51|1105.11|1109.77|1104.37|30
1656512400000|2022-06-29 14:20:00|1109.87|1104.47|1111.38|1105.98|1111.38|1105.98|1109.85|1104.45|35
1656512410000|2022-06-29 14:20:10|1111.65|1106.25|1112.72|1107.32|1112.87|1107.47|1111.54|1106.14|33
1656512420000|2022-06-29 14:20:20|1112.74|1107.34|1111.29|1105.89|1112.77|1107.37|1111.29|1105.89|35
1656512430000|2022-06-29 14:20:30|1111.33|1105.93|1112.32|1106.92|1112.32|1106.92|1111.33|1105.93|33
1656512440000|2022-06-29 14:20:40|1112.42|1107.02|1112.45|1107.05|1112.91|1107.51|1112.42|1107.02|35
1656512450000|2022-06-29 14:20:50|1112.59|1107.19|1111.48|1106.08|1112.64|1107.24|1111.35|1105.95|38
1656512460000|2022-06-29 14:21:00|1111.56|1106.16|1110.59|1105.19|1111.67|1106.27|1110.42|1105.02|37
1656512470000|2022-06-29 14:21:10|1110.77|1105.37|1111.09|1105.69|1111.09|1105.69|1110.58|1105.18|36
1656512480000|2022-06-29 14:21:20|1110.95|1105.55|1110.59|1105.19|1111.12|1105.72|1110.54|1105.14|34
1656512490000|2022-06-29 14:21:30|1110.63|1105.23|1111.89|1106.49|1111.97|1106.57|1110.63|1105.23|37
1656512500000|2022-06-29 14:21:40|1111.92|1106.52|1111.84|1106.44|1112.2|1106.8|1111.5|1106.1|33
1656512510000|2022-06-29 14:21:50|1111.88|1106.48|1111.97|1106.57|1112|1106.6|1111.26|1105.86|37
1656512520000|2022-06-29 14:22:00|1112.06|1106.66|1111.77|1106.37|1112.06|1106.66|1111.51|1106.11|31
1656512530000|2022-06-29 14:22:10|1111.76|1106.36|1112.02|1106.62|1112.11|1106.71|1111.76|1106.36|33
1656512540000|2022-06-29 14:22:20|1112.03|1106.63|1111.77|1106.37|1112.25|1106.85|1111.67|1106.27|33
1656512550000|2022-06-29 14:22:30|1111.74|1106.34|1111.18|1105.78|1111.74|1106.34|1111.16|1105.76|34
1656512560000|2022-06-29 14:22:40|1111.16|1105.76|1111.14|1105.74|1111.32|1105.92|1110.85|1105.45|34
1656512570000|2022-06-29 14:22:50|1111.18|1105.78|1111.11|1105.71|1111.38|1105.98|1111.04|1105.64|32
1656512580000|2022-06-29 14:23:00|1111.13|1105.73|1111.2|1105.8|1111.2|1105.8|1110.7|1105.3|33
1656512590000|2022-06-29 14:23:10|1111.22|1105.82|1111.08|1105.68|1111.48|1106.08|1110.95|1105.55|38
1656512600000|2022-06-29 14:23:20|1111.09|1105.69|1110.54|1105.14|1111.1|1105.7|1110.51|1105.11|29
1656512610000|2022-06-29 14:23:30|1110.51|1105.11|1110.65|1105.25|1110.99|1105.59|1110.51|1105.11|33
1656512620000|2022-06-29 14:23:40|1110.59|1105.19|1110.51|1105.11|1110.6|1105.2|1110.45|1105.05|33
1656512630000|2022-06-29 14:23:50|1110.49|1105.09|1110.82|1105.42|1110.82|1105.42|1110.49|1105.09|33
1656512640000|2022-06-29 14:24:00|1110.8|1105.4|1110.73|1105.33|1110.93|1105.53|1110.57|1105.17|32
1656512650000|2022-06-29 14:24:10|1110.79|1105.39|1111.92|1106.52|1111.92|1106.52|1110.67|1105.27|31
1656512660000|2022-06-29 14:24:20|1111.9|1106.5|1111.35|1105.95|1112.07|1106.67|1111.3|1105.9|36
1656512670000|2022-06-29 14:24:30|1111.33|1105.93|1111.06|1105.66|1111.81|1106.41|1111.06|1105.66|37
1656512680000|2022-06-29 14:24:40|1111.09|1105.69|1110.74|1105.34|1111.09|1105.69|1110.46|1105.06|31
1656512690000|2022-06-29 14:24:50|1110.73|1105.33|1112.29|1106.89|1112.29|1106.89|1110.71|1105.31|37
1656512700000|2022-06-29 14:25:00|1112.3|1106.9|1112.11|1106.71|1112.3|1106.9|1110.67|1105.27|37
1656512710000|2022-06-29 14:25:10|1112.05|1106.65|1114.63|1109.23|1114.73|1109.33|1111.84|1106.44|37
1656512720000|2022-06-29 14:25:20|1114.65|1109.25|1116.28|1110.88|1116.42|1111.02|1114.14|1108.74|35
1656512730000|2022-06-29 14:25:30|1116.66|1111.26|1115.82|1110.42|1116.66|1111.26|1115.74|1110.34|37
1656512740000|2022-06-29 14:25:40|1115.89|1110.49|1116.02|1110.62|1116.03|1110.63|1115.73|1110.33|32
1656512750000|2022-06-29 14:25:50|1116.04|1110.64|1116.54|1111.14|1116.63|1111.23|1115.95|1110.55|36
1656512760000|2022-06-29 14:26:00|1116.64|1111.24|1116.47|1111.07|1116.92|1111.52|1115.96|1110.56|38
1656512770000|2022-06-29 14:26:10|1116.3|1110.9|1114.95|1109.55|1116.3|1110.9|1114.95|1109.55|38
1656512780000|2022-06-29 14:26:20|1115|1109.6|1114.51|1109.11|1115.09|1109.69|1114.5|1109.1|40
1656512790000|2022-06-29 14:26:30|1114.46|1109.06|1114.33|1108.93|1114.46|1109.06|1113.95|1108.55|34
1656512800000|2022-06-29 14:26:40|1114.36|1108.96|1114.24|1108.84|1114.36|1108.96|1113.83|1108.43|37
1656512810000|2022-06-29 14:26:50|1114.27|1108.87|1114.4|1109|1114.79|1109.39|1114.27|1108.87|36
1656512820000|2022-06-29 14:27:00|1114.38|1108.98|1114.35|1108.95|1115.03|1109.63|1113.99|1108.59|37
1656512830000|2022-06-29 14:27:10|1114.3|1108.9|1114.44|1109.04|1114.51|1109.11|1114.05|1108.65|34
1656512840000|2022-06-29 14:27:20|1114.45|1109.05|1114.61|1109.21|1115.06|1109.66|1114.4|1109|35
1656512850000|2022-06-29 14:27:30|1114.42|1109.02|1114.55|1109.15|1114.57|1109.17|1114.28|1108.88|36
1656512860000|2022-06-29 14:27:40|1114.54|1109.14|1114.85|1109.45|1114.97|1109.57|1114.48|1109.08|31
1656512870000|2022-06-29 14:27:50|1114.7|1109.3|1115.12|1109.72|1115.15|1109.75|1114.6|1109.2|38
1656512880000|2022-06-29 14:28:00|1115.28|1109.88|1115.56|1110.16|1115.65|1110.25|1115.2|1109.8|37
1656512890000|2022-06-29 14:28:10|1115.64|1110.24|1114.52|1109.12|1115.92|1110.52|1114.52|1109.12|36
1656512900000|2022-06-29 14:28:20|1114.47|1109.07|1113.35|1107.95|1114.47|1109.07|1113.21|1107.81|32
1656512910000|2022-06-29 14:28:30|1113.38|1107.98|1113.53|1108.13|1113.53|1108.13|1113.08|1107.68|36
1656512920000|2022-06-29 14:28:40|1113.44|1108.04|1113.52|1108.12|1113.57|1108.17|1113.2|1107.8|34
1656512930000|2022-06-29 14:28:50|1113.55|1108.15|1114.27|1108.87|1114.27|1108.87|1113.34|1107.94|37
1656512940000|2022-06-29 14:29:00|1114.33|1108.93|1113.91|1108.51|1114.34|1108.94|1113.6|1108.2|38
1656512950000|2022-06-29 14:29:10|1113.87|1108.47|1114.05|1108.65|1114.19|1108.79|1113.67|1108.27|35
1656512960000|2022-06-29 14:29:20|1113.98|1108.58|1115.09|1109.69|1115.09|1109.69|1113.23|1107.83|38
1656512970000|2022-06-29 14:29:30|1115.01|1109.61|1115.38|1109.98|1115.38|1109.98|1114.61|1109.21|39
1656512980000|2022-06-29 14:29:40|1115.28|1109.88|1115.58|1110.18|1115.59|1110.19|1115.03|1109.63|38
1656512990000|2022-06-29 14:29:50|1115.63|1110.23|1116.16|1110.76|1116.19|1110.79|1115.5|1110.1|31
1656513000000|2022-06-29 14:30:00|1115.9|1110.5|1116.26|1110.86|1116.45|1111.05|1115.77|1110.37|36
1656513010000|2022-06-29 14:30:10|1116.25|1110.85|1116.18|1110.78|1116.46|1111.06|1115.87|1110.47|38
1656513020000|2022-06-29 14:30:20|1116.17|1110.77|1116.35|1110.95|1117|1111.6|1116.17|1110.77|38
1656513030000|2022-06-29 14:30:30|1116.34|1110.94|1116.54|1111.14|1116.78|1111.38|1116.07|1110.67|38
1656513040000|2022-06-29 14:30:40|1116.59|1111.19|1116.08|1110.68|1116.59|1111.19|1116.08|1110.68|36
1656513050000|2022-06-29 14:30:50|1116.17|1110.77|1116.32|1110.92|1116.53|1111.13|1116.01|1110.61|32
1656513060000|2022-06-29 14:31:00|1116.35|1110.95|1117.01|1111.61|1117.05|1111.65|1116.28|1110.88|33
1656513070000|2022-06-29 14:31:10|1116.92|1111.52|1117.14|1111.74|1117.31|1111.91|1116.88|1111.48|33
1656513080000|2022-06-29 14:31:20|1117.25|1111.85|1116.31|1110.91|1117.32|1111.92|1116.2|1110.8|34
1656513090000|2022-06-29 14:31:30|1116.47|1111.07|1116.72|1111.32|1117.01|1111.61|1116.45|1111.05|36
1656513100000|2022-06-29 14:31:40|1116.71|1111.31|1116.45|1111.05|1117.15|1111.75|1116.42|1111.02|39
1656513110000|2022-06-29 14:31:50|1116.46|1111.06|1115.35|1109.95|1116.46|1111.06|1115.35|1109.95|36
1656513120000|2022-06-29 14:32:00|1115.25|1109.85|1114.13|1108.73|1115.25|1109.85|1114.12|1108.72|33
1656513130000|2022-06-29 14:32:10|1114.16|1108.76|1113.73|1108.33|1114.29|1108.89|1112.93|1107.53|37
1656513140000|2022-06-29 14:32:20|1113.7|1108.3|1113.36|1107.96|1113.7|1108.3|1113.3|1107.9|36
1656513150000|2022-06-29 14:32:30|1113.45|1108.05|1114.52|1109.12|1114.52|1109.12|1113.45|1108.05|36
1656513160000|2022-06-29 14:32:40|1114.59|1109.19|1115.42|1110.02|1115.42|1110.02|1114.56|1109.16|37
1656513170000|2022-06-29 14:32:50|1115.63|1110.23|1117.08|1111.68|1117.11|1111.71|1115.47|1110.07|32
1656513180000|2022-06-29 14:33:00|1117|1111.6|1117.74|1112.34|1117.77|1112.37|1116.98|1111.58|36
1656513190000|2022-06-29 14:33:10|1117.84|1112.44|1118.57|1113.17|1118.84|1113.44|1117.84|1112.44|28
1656513200000|2022-06-29 14:33:20|1118.56|1113.16|1118.06|1112.66|1118.59|1113.19|1117.77|1112.37|39
1656513210000|2022-06-29 14:33:30|1118.01|1112.61|1118.17|1112.77|1118.32|1112.92|1117.81|1112.41|36
1656513220000|2022-06-29 14:33:40|1118.21|1112.81|1117.52|1112.12|1118.21|1112.81|1117.52|1112.12|29
1656513230000|2022-06-29 14:33:50|1117.24|1111.84|1115.71|1110.31|1117.24|1111.84|1115.71|1110.31|36
1656513240000|2022-06-29 14:34:00|1115.81|1110.41|1115.67|1110.27|1115.81|1110.41|1115.2|1109.8|36
1656513250000|2022-06-29 14:34:10|1115.66|1110.26|1115.5|1110.1|1115.85|1110.45|1115.14|1109.74|35
1656513260000|2022-06-29 14:34:20|1115.52|1110.12|1115.93|1110.53|1116|1110.6|1115.48|1110.08|38
1656513270000|2022-06-29 14:34:30|1115.99|1110.59|1115.85|1110.45|1116.36|1110.96|1115.85|1110.45|37
1656513280000|2022-06-29 14:34:40|1115.88|1110.48|1115.1|1109.7|1116.27|1110.87|1115.1|1109.7|34
1656513290000|2022-06-29 14:34:50|1115.11|1109.71|1114.93|1109.53|1115.12|1109.72|1114.72|1109.32|39
1656513300000|2022-06-29 14:35:00|1114.87|1109.47|1115.08|1109.68|1115.23|1109.83|1114.59|1109.19|38
1656513310000|2022-06-29 14:35:10|1115.14|1109.74|1115.01|1109.61|1115.25|1109.85|1114.92|1109.52|35
1656513320000|2022-06-29 14:35:20|1114.99|1109.59|1114.57|1109.17|1115.12|1109.72|1114.52|1109.12|37
1656513330000|2022-06-29 14:35:30|1114.54|1109.14|1114.29|1108.89|1114.55|1109.15|1113.89|1108.49|35
1656513340000|2022-06-29 14:35:40|1114.3|1108.9|1114.21|1108.81|1114.69|1109.29|1114.13|1108.73|35
1656513350000|2022-06-29 14:35:50|1114.13|1108.73|1113.87|1108.47|1114.46|1109.06|1113.87|1108.47|31
1656513360000|2022-06-29 14:36:00|1113.82|1108.42|1113.41|1108.01|1114.12|1108.72|1113.41|1108.01|34
1656513370000|2022-06-29 14:36:10|1113.15|1107.75|1112.83|1107.43|1113.25|1107.85|1112.45|1107.05|34
1656513380000|2022-06-29 14:36:20|1112.84|1107.44|1112.52|1107.12|1112.84|1107.44|1112.5|1107.1|34
1656513390000|2022-06-29 14:36:30|1112.53|1107.13|1113.35|1107.95|1113.35|1107.95|1112.52|1107.12|30
1656513400000|2022-06-29 14:36:40|1113.4|1108|1113.08|1107.68|1113.4|1108|1112.76|1107.36|34
1656513410000|2022-06-29 14:36:50|1113.01|1107.61|1113.11|1107.71|1113.31|1107.91|1112.79|1107.39|36
1656513420000|2022-06-29 14:37:00|1113.1|1107.7|1112.93|1107.53|1113.25|1107.85|1112.93|1107.53|37
1656513430000|2022-06-29 14:37:10|1112.9|1107.5|1112|1106.6|1112.9|1107.5|1112|1106.6|32
1656513440000|2022-06-29 14:37:20|1112.05|1106.65|1111.56|1106.16|1112.05|1106.65|1111.55|1106.15|33
1656513450000|2022-06-29 14:37:30|1111.55|1106.15|1111.77|1106.37|1111.91|1106.51|1111.48|1106.08|35
1656513460000|2022-06-29 14:37:40|1111.72|1106.32|1111.58|1106.18|1111.73|1106.33|1111.53|1106.13|35
1656513470000|2022-06-29 14:37:50|1111.57|1106.17|1111.72|1106.32|1111.97|1106.57|1111.56|1106.16|27
1656513480000|2022-06-29 14:38:00|1111.69|1106.29|1111.46|1106.06|1111.71|1106.31|1111.43|1106.03|35
1656513490000|2022-06-29 14:38:10|1111.47|1106.07|1111.25|1105.85|1111.53|1106.13|1110.59|1105.19|35
1656513500000|2022-06-29 14:38:20|1111.66|1106.26|1111.42|1106.02|1111.81|1106.41|1111.17|1105.77|37
1656513510000|2022-06-29 14:38:30|1111.43|1106.03|1111.58|1106.18|1111.63|1106.23|1111.16|1105.76|32
1656513520000|2022-06-29 14:38:40|1111.66|1106.26|1112.21|1106.81|1112.35|1106.95|1111.65|1106.25|28
1656513530000|2022-06-29 14:38:50|1112.13|1106.73|1112.27|1106.87|1112.65|1107.25|1112.05|1106.65|39
1656513540000|2022-06-29 14:39:00|1112.22|1106.82|1112.26|1106.86|1112.51|1107.11|1112.07|1106.67|39
1656513550000|2022-06-29 14:39:10|1112.34|1106.94|1113.24|1107.84|1113.33|1107.93|1112.34|1106.94|36
1656513560000|2022-06-29 14:39:20|1113.23|1107.83|1113.26|1107.86|1113.38|1107.98|1112.94|1107.54|35
1656513570000|2022-06-29 14:39:30|1113.29|1107.89|1113.87|1108.47|1113.91|1108.51|1113.19|1107.79|35
1656513580000|2022-06-29 14:39:40|1113.97|1108.57|1113.91|1108.51|1113.97|1108.57|1113.35|1107.95|37
1656513590000|2022-06-29 14:39:50|1114.04|1108.64|1113.95|1108.55|1114.16|1108.76|1113.82|1108.42|35
1656513600000|2022-06-29 14:40:00|1114.01|1108.61|1113.72|1108.32|1114.2|1108.8|1113.64|1108.24|36
1656513610000|2022-06-29 14:40:10|1113.62|1108.22|1113.76|1108.36|1113.77|1108.37|1113.39|1107.99|37
1656513620000|2022-06-29 14:40:20|1113.55|1108.15|1113.48|1108.08|1113.75|1108.35|1113.47|1108.07|34
1656513630000|2022-06-29 14:40:30|1113.47|1108.07|1112.93|1107.53|1113.47|1108.07|1112.72|1107.32|36
1656513640000|2022-06-29 14:40:40|1112.95|1107.55|1113.63|1108.23|1113.63|1108.23|1112.84|1107.44|37
1656513650000|2022-06-29 14:40:50|1113.66|1108.26|1115.06|1109.66|1115.06|1109.66|1113.66|1108.26|37
1656513660000|2022-06-29 14:41:00|1115.14|1109.74|1114.95|1109.55|1115.43|1110.03|1114.85|1109.45|36
1656513670000|2022-06-29 14:41:10|1115.04|1109.64|1114.99|1109.59|1115.74|1110.34|1114.99|1109.59|33
1656513680000|2022-06-29 14:41:20|1115.01|1109.61|1114.62|1109.22|1115.08|1109.68|1114.62|1109.22|34
1656513690000|2022-06-29 14:41:30|1114.73|1109.33|1114.64|1109.24|1114.77|1109.37|1114.24|1108.84|37
1656513700000|2022-06-29 14:41:40|1114.65|1109.25|1115.43|1110.03|1115.57|1110.17|1114.65|1109.25|36
1656513710000|2022-06-29 14:41:50|1115.41|1110.01|1115.1|1109.7|1115.48|1110.08|1115.09|1109.69|37
1656513720000|2022-06-29 14:42:00|1115.18|1109.78|1115.52|1110.12|1115.53|1110.13|1115.14|1109.74|35
1656513730000|2022-06-29 14:42:10|1115.49|1110.09|1116.3|1110.9|1116.53|1111.13|1115.49|1110.09|39
1656513740000|2022-06-29 14:42:20|1116.29|1110.89|1117.86|1112.46|1117.88|1112.48|1116.28|1110.88|35
1656513750000|2022-06-29 14:42:30|1117.87|1112.47|1117.98|1112.58|1118.05|1112.65|1117.48|1112.08|36
1656513760000|2022-06-29 14:42:40|1117.99|1112.59|1117.36|1111.96|1118.39|1112.99|1117.29|1111.89|34
1656513770000|2022-06-29 14:42:50|1117.11|1111.71|1117.47|1112.07|1117.73|1112.33|1117.11|1111.71|31
1656513780000|2022-06-29 14:43:00|1117.45|1112.05|1117.44|1112.04|1117.75|1112.35|1117.35|1111.95|38
1656513790000|2022-06-29 14:43:10|1117.48|1112.08|1117.78|1112.38|1117.87|1112.47|1117.31|1111.91|35
1656513800000|2022-06-29 14:43:20|1117.82|1112.42|1117.95|1112.55|1117.95|1112.55|1117.61|1112.21|34
1656513810000|2022-06-29 14:43:30|1117.87|1112.47|1118.08|1112.68|1118.15|1112.75|1117.76|1112.36|34
1656513820000|2022-06-29 14:43:40|1118.1|1112.7|1118.33|1112.93|1118.44|1113.04|1118.04|1112.64|32
1656513830000|2022-06-29 14:43:50|1118.27|1112.87|1118.59|1113.19|1118.63|1113.23|1118.27|1112.87|33
1656513840000|2022-06-29 14:44:00|1118.58|1113.18|1118.51|1113.11|1118.82|1113.42|1118.51|1113.11|37
1656513850000|2022-06-29 14:44:10|1118.47|1113.07|1117.54|1112.14|1118.47|1113.07|1117.52|1112.12|33
1656513860000|2022-06-29 14:44:20|1117.68|1112.28|1117.75|1112.35|1117.92|1112.52|1117.53|1112.13|34
1656513870000|2022-06-29 14:44:30|1117.76|1112.36|1117.67|1112.27|1117.76|1112.36|1117.42|1112.02|34
1656513880000|2022-06-29 14:44:40|1117.68|1112.28|1117.87|1112.47|1117.9|1112.5|1117.63|1112.23|30
1656513890000|2022-06-29 14:44:50|1117.99|1112.59|1117.91|1112.51|1118.15|1112.75|1117.85|1112.45|32
1656513900000|2022-06-29 14:45:00|1117.93|1112.53|1117.8|1112.4|1118.17|1112.77|1117.8|1112.4|31
1656513910000|2022-06-29 14:45:10|1117.78|1112.38|1117.81|1112.41|1117.81|1112.41|1117.16|1111.76|37
1656513920000|2022-06-29 14:45:20|1117.85|1112.45|1119.03|1113.63|1119.03|1113.63|1117.85|1112.45|35
1656513930000|2022-06-29 14:45:30|1118.97|1113.57|1119.48|1114.08|1119.48|1114.08|1118.92|1113.52|36
1656513940000|2022-06-29 14:45:40|1119.53|1114.13|1121.07|1115.67|1121.18|1115.78|1119.53|1114.13|37
1656513950000|2022-06-29 14:45:50|1121.13|1115.73|1121.37|1115.97|1121.75|1116.35|1119.91|1114.51|37
1656513960000|2022-06-29 14:46:00|1121.62|1116.22|1119.74|1114.34|1121.62|1116.22|1119.74|1114.34|40
1656513970000|2022-06-29 14:46:10|1119.73|1114.33|1120.62|1115.22|1120.66|1115.26|1119.72|1114.32|38
1656513980000|2022-06-29 14:46:20|1120.67|1115.27|1120.14|1114.74|1120.67|1115.27|1119.84|1114.44|35
1656513990000|2022-06-29 14:46:30|1120.19|1114.79|1120.28|1114.88|1120.28|1114.88|1119.67|1114.27|34
1656514000000|2022-06-29 14:46:40|1120.29|1114.89|1120.38|1114.98|1120.65|1115.25|1120.18|1114.78|35
1656514010000|2022-06-29 14:46:50|1120.4|1115|1119.95|1114.55|1120.4|1115|1119.91|1114.51|36
1656514020000|2022-06-29 14:47:00|1119.97|1114.57|1119.88|1114.48|1120.2|1114.8|1119.81|1114.41|35
1656514030000|2022-06-29 14:47:10|1119.91|1114.51|1119.78|1114.38|1120.04|1114.64|1119.4|1114|38
1656514040000|2022-06-29 14:47:20|1119.79|1114.39|1120.6|1115.2|1120.6|1115.2|1119.79|1114.39|38
1656514050000|2022-06-29 14:47:30|1120.57|1115.17|1121.73|1116.33|1122.35|1116.95|1120.57|1115.17|35
1656514060000|2022-06-29 14:47:40|1121.75|1116.35|1121.93|1116.53|1121.94|1116.54|1121.53|1116.13|36
1656514070000|2022-06-29 14:47:50|1121.98|1116.58|1121.4|1116|1122.14|1116.74|1121.39|1115.99|37
1656514080000|2022-06-29 14:48:00|1121.37|1115.97|1121.31|1115.91|1121.5|1116.1|1121.1|1115.7|37
1656514090000|2022-06-29 14:48:10|1121.25|1115.85|1121.09|1115.69|1121.55|1116.15|1121.09|1115.69|31
1656514100000|2022-06-29 14:48:20|1121.05|1115.65|1120.04|1114.64|1121.13|1115.73|1120.04|1114.64|34
1656514110000|2022-06-29 14:48:30|1120.08|1114.68|1120.33|1114.93|1120.56|1115.16|1120.05|1114.65|37
1656514120000|2022-06-29 14:48:40|1120.39|1114.99|1120.29|1114.89|1120.45|1115.05|1120.15|1114.75|32
1656514130000|2022-06-29 14:48:50|1120.3|1114.9|1119.86|1114.46|1120.3|1114.9|1119.85|1114.45|35
1656514140000|2022-06-29 14:49:00|1119.88|1114.48|1120.81|1115.41|1120.82|1115.42|1119.84|1114.44|26
1656514150000|2022-06-29 14:49:10|1120.82|1115.42|1120.54|1115.14|1120.87|1115.47|1120.12|1114.72|35
1656514160000|2022-06-29 14:49:20|1120.58|1115.18|1120.26|1114.86|1120.58|1115.18|1120.1|1114.7|33
1656514170000|2022-06-29 14:49:30|1120.23|1114.83|1120.78|1115.38|1120.8|1115.4|1120.23|1114.83|32
1656514180000|2022-06-29 14:49:40|1120.63|1115.23|1120.68|1115.28|1121.04|1115.64|1120.57|1115.17|35
1656514190000|2022-06-29 14:49:50|1120.7|1115.3|1120.63|1115.23|1120.7|1115.3|1120.37|1114.97|34
1656514200000|2022-06-29 14:50:00|1120.9|1115.5|1120.9|1115.5|1121|1115.6|1120.59|1115.19|37
1656514210000|2022-06-29 14:50:10|1121.06|1115.66|1121.56|1116.16|1121.56|1116.16|1121.04|1115.64|34
1656514220000|2022-06-29 14:50:20|1121.52|1116.12|1122.07|1116.67|1122.35|1116.95|1121.34|1115.94|31
1656514230000|2022-06-29 14:50:30|1122.15|1116.75|1122.34|1116.94|1122.34|1116.94|1122.02|1116.62|33
1656514240000|2022-06-29 14:50:40|1122.3|1116.9|1121.78|1116.38|1122.32|1116.92|1121.78|1116.38|31
1656514250000|2022-06-29 14:50:50|1121.81|1116.41|1122.05|1116.65|1122.13|1116.73|1121.71|1116.31|33
1656514260000|2022-06-29 14:51:00|1122.1|1116.7|1122.07|1116.67|1122.25|1116.85|1121.93|1116.53|36
1656514270000|2022-06-29 14:51:10|1122.03|1116.63|1121.12|1115.72|1122.13|1116.73|1121.03|1115.63|35
1656514280000|2022-06-29 14:51:20|1121.11|1115.71|1120.46|1115.06|1121.71|1116.31|1120.46|1115.06|31
1656514290000|2022-06-29 14:51:30|1120.44|1115.04|1120.59|1115.19|1120.59|1115.19|1120.29|1114.89|35
1656514300000|2022-06-29 14:51:40|1120.73|1115.33|1121.94|1116.54|1122.03|1116.63|1120.73|1115.33|35
1656514310000|2022-06-29 14:51:50|1121.89|1116.49|1122.21|1116.81|1122.47|1117.07|1121.79|1116.39|33
1656514320000|2022-06-29 14:52:00|1122.19|1116.79|1121.83|1116.43|1122.29|1116.89|1121.4|1116|33
1656514330000|2022-06-29 14:52:10|1121.75|1116.35|1122.4|1117|1122.4|1117|1121.64|1116.24|30
1656514340000|2022-06-29 14:52:20|1122.43|1117.03|1122.3|1116.9|1122.54|1117.14|1122.24|1116.84|31
1656514350000|2022-06-29 14:52:30|1122.32|1116.92|1121.94|1116.54|1122.43|1117.03|1121.89|1116.49|33
1656514360000|2022-06-29 14:52:40|1121.95|1116.55|1121.97|1116.57|1122.25|1116.85|1121.88|1116.48|37
1656514370000|2022-06-29 14:52:50|1121.95|1116.55|1121.19|1115.79|1122.12|1116.72|1121.15|1115.75|35
1656514380000|2022-06-29 14:53:00|1121.3|1115.9|1120.58|1115.18|1121.42|1116.02|1120.53|1115.13|36
1656514390000|2022-06-29 14:53:10|1120.61|1115.21|1119.99|1114.59|1120.94|1115.54|1119.9|1114.5|35
1656514400000|2022-06-29 14:53:20|1120.12|1114.72|1119.58|1114.18|1120.17|1114.77|1119.58|1114.18|33
1656514410000|2022-06-29 14:53:30|1119.67|1114.27|1119.49|1114.09|1119.85|1114.45|1119.37|1113.97|34
1656514420000|2022-06-29 14:53:40|1119.48|1114.08|1118.73|1113.33|1119.63|1114.23|1118.73|1113.33|34
1656514430000|2022-06-29 14:53:50|1118.76|1113.36|1118.65|1113.25|1119.02|1113.62|1118.5|1113.1|35
1656514440000|2022-06-29 14:54:00|1118.64|1113.24|1118.47|1113.07|1118.78|1113.38|1118.38|1112.98|34
1656514450000|2022-06-29 14:54:10|1118.52|1113.12|1119.11|1113.71|1119.32|1113.92|1118.52|1113.12|40
1656514460000|2022-06-29 14:54:20|1119.16|1113.76|1119.7|1114.3|1119.81|1114.41|1119.12|1113.72|34
1656514470000|2022-06-29 14:54:30|1119.73|1114.33|1119.48|1114.08|1120.03|1114.63|1119.28|1113.88|36
1656514480000|2022-06-29 14:54:40|1119.47|1114.07|1119.45|1114.05|1119.73|1114.33|1119.24|1113.84|35
1656514490000|2022-06-29 14:54:50|1119.42|1114.02|1119.72|1114.32|1119.91|1114.51|1119.42|1114.02|29
1656514500000|2022-06-29 14:55:00|1119.62|1114.22|1119.73|1114.33|1119.9|1114.5|1119.49|1114.09|35
1656514510000|2022-06-29 14:55:10|1119.67|1114.27|1120.26|1114.86|1120.26|1114.86|1119.57|1114.17|34
1656514520000|2022-06-29 14:55:20|1120.14|1114.74|1120.2|1114.8|1120.54|1115.14|1119.93|1114.53|31
1656514530000|2022-06-29 14:55:30|1120.22|1114.82|1120.59|1115.19|1120.71|1115.31|1120.18|1114.78|37
1656514540000|2022-06-29 14:55:40|1120.48|1115.08|1120.2|1114.8|1120.48|1115.08|1120.15|1114.75|30
1656514550000|2022-06-29 14:55:50|1120.16|1114.76|1120.14|1114.74|1120.52|1115.12|1119.97|1114.57|36
1656514560000|2022-06-29 14:56:00|1120.16|1114.76|1120.26|1114.86|1120.48|1115.08|1120.14|1114.74|36
1656514570000|2022-06-29 14:56:10|1120.49|1115.09|1120.02|1114.62|1120.49|1115.09|1119.98|1114.58|33
1656514580000|2022-06-29 14:56:20|1120.15|1114.75|1120.74|1115.34|1120.74|1115.34|1120.03|1114.63|36
1656514590000|2022-06-29 14:56:30|1120.67|1115.27|1120.41|1115.01|1120.82|1115.42|1120.31|1114.91|30
1656514600000|2022-06-29 14:56:40|1120.38|1114.98|1120.34|1114.94|1120.47|1115.07|1120.07|1114.67|31
1656514610000|2022-06-29 14:56:50|1120.33|1114.93|1120.34|1114.94|1120.46|1115.06|1120.23|1114.83|32
1656514620000|2022-06-29 14:57:00|1120.33|1114.93|1119.13|1113.73|1120.33|1114.93|1119.13|1113.73|36
1656514630000|2022-06-29 14:57:10|1119.09|1113.69|1118.7|1113.3|1119.29|1113.89|1118.7|1113.3|34
1656514640000|2022-06-29 14:57:20|1118.83|1113.43|1118.4|1113|1118.95|1113.55|1118.23|1112.83|29
1656514650000|2022-06-29 14:57:30|1118.41|1113.01|1118.47|1113.07|1118.63|1113.23|1118.26|1112.86|34
1656514660000|2022-06-29 14:57:40|1118.46|1113.06|1119.89|1114.49|1119.94|1114.54|1118.43|1113.03|34
1656514670000|2022-06-29 14:57:50|1119.98|1114.58|1120.01|1114.61|1120.58|1115.18|1119.94|1114.54|32
1656514680000|2022-06-29 14:58:00|1120.09|1114.69|1119.16|1113.76|1120.09|1114.69|1119.16|1113.76|35
1656514690000|2022-06-29 14:58:10|1119.02|1113.62|1118.12|1112.72|1119.02|1113.62|1118.06|1112.66|32
1656514700000|2022-06-29 14:58:20|1118.14|1112.74|1118.29|1112.89|1118.35|1112.95|1118.14|1112.74|32
1656514710000|2022-06-29 14:58:30|1118.19|1112.79|1117.62|1112.22|1118.19|1112.79|1117.61|1112.21|37
1656514720000|2022-06-29 14:58:40|1117.65|1112.25|1117.46|1112.06|1117.65|1112.25|1117.19|1111.79|34
1656514730000|2022-06-29 14:58:50|1117.28|1111.88|1117.11|1111.71|1117.65|1112.25|1117.04|1111.64|36
1656514740000|2022-06-29 14:59:00|1117.16|1111.76|1117.82|1112.42|1117.96|1112.56|1117.11|1111.71|27
1656514750000|2022-06-29 14:59:10|1117.95|1112.55|1117.51|1112.11|1118.4|1113|1117.45|1112.05|38
1656514760000|2022-06-29 14:59:20|1117.49|1112.09|1117.39|1111.99|1117.84|1112.44|1117.32|1111.92|32
1656514770000|2022-06-29 14:59:30|1117.27|1111.87|1117.43|1112.03|1117.52|1112.12|1117.26|1111.86|29
1656514780000|2022-06-29 14:59:40|1117.45|1112.05|1117.53|1112.13|1117.75|1112.35|1117.25|1111.85|33
1656514790000|2022-06-29 14:59:50|1117.5|1112.1|1117.41|1112.01|1117.66|1112.26|1117.38|1111.98|35
1656514800000|2022-06-29 15:00:00|1117.42|1112.02|1117.16|1111.76|1117.5|1112.1|1116.78|1111.38|35
1656514810000|2022-06-29 15:00:10|1117.11|1111.71|1117.68|1112.28|1117.86|1112.46|1116.95|1111.55|37
1656514820000|2022-06-29 15:00:20|1117.85|1112.45|1117.69|1112.29|1118.05|1112.65|1117.59|1112.19|36
1656514830000|2022-06-29 15:00:30|1117.62|1112.22|1116.49|1111.09|1117.62|1112.22|1116.49|1111.09|36
1656514840000|2022-06-29 15:00:40|1116.5|1111.1|1117.31|1111.91|1117.61|1112.21|1116.49|1111.09|38
1656514850000|2022-06-29 15:00:50|1117.33|1111.93|1116.7|1111.3|1117.4|1112|1116.63|1111.23|35
1656514860000|2022-06-29 15:01:00|1116.56|1111.16|1116.9|1111.5|1117.17|1111.77|1116.56|1111.16|37
1656514870000|2022-06-29 15:01:10|1116.95|1111.55|1117.76|1112.36|1117.93|1112.53|1116.92|1111.52|34
1656514880000|2022-06-29 15:01:20|1117.93|1112.53|1116.86|1111.46|1117.93|1112.53|1116.82|1111.42|33
1656514890000|2022-06-29 15:01:30|1116.95|1111.55|1116.51|1111.11|1116.96|1111.56|1116.35|1110.95|36
1656514900000|2022-06-29 15:01:40|1116.37|1110.97|1116.42|1111.02|1116.51|1111.11|1116.34|1110.94|34
1656514910000|2022-06-29 15:01:50|1116.4|1111|1116.77|1111.37|1116.82|1111.42|1115.83|1110.43|40
1656514920000|2022-06-29 15:02:00|1117.03|1111.63|1116.63|1111.23|1117.03|1111.63|1115.94|1110.54|39
1656514930000|2022-06-29 15:02:10|1116.64|1111.24|1116.24|1110.84|1116.64|1111.24|1116.22|1110.82|29
1656514940000|2022-06-29 15:02:20|1116.21|1110.81|1116.08|1110.68|1116.46|1111.06|1115.94|1110.54|30
1656514950000|2022-06-29 15:02:30|1116.11|1110.71|1116.1|1110.7|1116.36|1110.96|1115.88|1110.48|34
1656514960000|2022-06-29 15:02:40|1116.18|1110.78|1116.29|1110.89|1116.37|1110.97|1116.15|1110.75|31
1656514970000|2022-06-29 15:02:50|1116.28|1110.88|1115.4|1110|1116.28|1110.88|1115.15|1109.75|34
1656514980000|2022-06-29 15:03:00|1115.43|1110.03|1115.09|1109.69|1115.9|1110.5|1115.03|1109.63|40
1656514990000|2022-06-29 15:03:10|1114.87|1109.47|1114.85|1109.45|1114.96|1109.56|1114.44|1109.04|35
1656515000000|2022-06-29 15:03:20|1114.74|1109.34|1114.67|1109.27|1115.15|1109.75|1114.64|1109.24|37
1656515010000|2022-06-29 15:03:30|1114.7|1109.3|1114.54|1109.14|1114.86|1109.46|1114.53|1109.13|31
1656515020000|2022-06-29 15:03:40|1114.55|1109.15|1113.92|1108.52|1114.59|1109.19|1113.89|1108.49|32
1656515030000|2022-06-29 15:03:50|1113.9|1108.5|1114.4|1109|1114.47|1109.07|1113.71|1108.31|33
1656515040000|2022-06-29 15:04:00|1114.36|1108.96|1112.76|1107.36|1114.36|1108.96|1112.47|1107.07|36
1656515050000|2022-06-29 15:04:10|1112.81|1107.41|1112.61|1107.21|1113.08|1107.68|1112.6|1107.2|33
1656515060000|2022-06-29 15:04:20|1112.59|1107.19|1112.69|1107.29|1112.75|1107.35|1112.45|1107.05|33
1656515070000|2022-06-29 15:04:30|1112.62|1107.22|1112.42|1107.02|1112.85|1107.45|1112.41|1107.01|33
1656515080000|2022-06-29 15:04:40|1112.45|1107.05|1112.17|1106.77|1112.53|1107.13|1111.68|1106.28|37
1656515090000|2022-06-29 15:04:50|1112.04|1106.64|1112.8|1107.4|1112.9|1107.5|1111.91|1106.51|37
1656515100000|2022-06-29 15:05:00|1113.04|1107.64|1113.2|1107.8|1113.2|1107.8|1112.95|1107.55|33
1656515110000|2022-06-29 15:05:10|1113.18|1107.78|1113.03|1107.63|1113.34|1107.94|1112.9|1107.5|31
1656515120000|2022-06-29 15:05:20|1113|1107.6|1112.16|1106.76|1113.07|1107.67|1112.16|1106.76|34
1656515130000|2022-06-29 15:05:30|1112.12|1106.72|1112.18|1106.78|1112.39|1106.99|1112.04|1106.64|29
1656515140000|2022-06-29 15:05:40|1112.17|1106.77|1112.17|1106.77|1112.31|1106.91|1112.12|1106.72|32
1656515150000|2022-06-29 15:05:50|1112.21|1106.81|1112.11|1106.71|1112.35|1106.95|1112.08|1106.68|32
1656515160000|2022-06-29 15:06:00|1112.14|1106.74|1112.66|1107.26|1112.66|1107.26|1111.74|1106.34|37
1656515170000|2022-06-29 15:06:10|1112.69|1107.29|1112.66|1107.26|1112.93|1107.53|1112.52|1107.12|31
1656515180000|2022-06-29 15:06:20|1112.74|1107.34|1112.52|1107.12|1112.99|1107.59|1112.33|1106.93|32
1656515190000|2022-06-29 15:06:30|1112.51|1107.11|1112.55|1107.15|1112.91|1107.51|1112.44|1107.04|34
1656515200000|2022-06-29 15:06:40|1112.59|1107.19|1112.22|1106.82|1112.63|1107.23|1112.13|1106.73|30
1656515210000|2022-06-29 15:06:50|1112.09|1106.69|1112.08|1106.68|1112.32|1106.92|1112.08|1106.68|30
1656515220000|2022-06-29 15:07:00|1112.04|1106.64|1112.41|1107.01|1112.55|1107.15|1112.04|1106.64|34
1656515230000|2022-06-29 15:07:10|1112.35|1106.95|1111.99|1106.59|1112.47|1107.07|1111.89|1106.49|33
1656515240000|2022-06-29 15:07:20|1111.8|1106.4|1111.76|1106.36|1111.99|1106.59|1111.68|1106.28|34
1656515250000|2022-06-29 15:07:30|1111.78|1106.38|1112.57|1107.17|1112.76|1107.36|1111.66|1106.26|35
1656515260000|2022-06-29 15:07:40|1112.67|1107.27|1112.62|1107.22|1112.93|1107.53|1112.39|1106.99|36
1656515270000|2022-06-29 15:07:50|1112.67|1107.27|1112.93|1107.53|1112.97|1107.57|1112.6|1107.2|31
1656515280000|2022-06-29 15:08:00|1112.87|1107.47|1114.14|1108.74|1114.14|1108.74|1112.79|1107.39|38
1656515290000|2022-06-29 15:08:10|1114.15|1108.75|1114.3|1108.9|1114.99|1109.59|1114.13|1108.73|39
1656515300000|2022-06-29 15:08:20|1114.42|1109.02|1114.78|1109.38|1115.16|1109.76|1114.28|1108.88|38
1656515310000|2022-06-29 15:08:30|1114.83|1109.43|1114.73|1109.33|1115.08|1109.68|1114.73|1109.33|36
1656515320000|2022-06-29 15:08:40|1114.61|1109.21|1114.35|1108.95|1114.64|1109.24|1114.32|1108.92|35
1656515330000|2022-06-29 15:08:50|1114.37|1108.97|1113.86|1108.46|1114.5|1109.1|1113.86|1108.46|33
1656515340000|2022-06-29 15:09:00|1113.87|1108.47|1113.88|1108.48|1114.27|1108.87|1113.87|1108.47|32
1656515350000|2022-06-29 15:09:10|1113.9|1108.5|1113.58|1108.18|1113.94|1108.54|1113.54|1108.14|34
1656515360000|2022-06-29 15:09:20|1113.59|1108.19|1114.03|1108.63|1114.03|1108.63|1113.59|1108.19|29
1656515370000|2022-06-29 15:09:30|1114.05|1108.65|1113.68|1108.28|1114.07|1108.67|1113.68|1108.28|32
1656515380000|2022-06-29 15:09:40|1113.67|1108.27|1113.39|1107.99|1113.84|1108.44|1113.39|1107.99|35
1656515390000|2022-06-29 15:09:50|1113.4|1108|1113.52|1108.12|1113.52|1108.12|1113.27|1107.87|31
1656515400000|2022-06-29 15:10:00|1113.51|1108.11|1113.21|1107.81|1113.51|1108.11|1113.11|1107.71|36
1656515410000|2022-06-29 15:10:10|1113.29|1107.89|1113.51|1108.11|1113.65|1108.25|1113.13|1107.73|32
1656515420000|2022-06-29 15:10:20|1113.43|1108.03|1112.87|1107.47|1113.54|1108.14|1112.87|1107.47|32
1656515430000|2022-06-29 15:10:30|1112.73|1107.33|1113.18|1107.78|1113.25|1107.85|1112.65|1107.25|34
1656515440000|2022-06-29 15:10:40|1113.17|1107.77|1113.81|1108.41|1113.81|1108.41|1113.17|1107.77|35
1656515450000|2022-06-29 15:10:50|1114.05|1108.65|1113.99|1108.59|1114.42|1109.02|1113.99|1108.59|34
1656515460000|2022-06-29 15:11:00|1114.08|1108.68|1114.22|1108.82|1114.35|1108.95|1113.99|1108.59|32
1656515470000|2022-06-29 15:11:10|1114.2|1108.8|1114.21|1108.81|1114.32|1108.92|1114.09|1108.69|31
1656515480000|2022-06-29 15:11:20|1114.25|1108.85|1113.95|1108.55|1114.31|1108.91|1113.92|1108.52|27
1656515490000|2022-06-29 15:11:30|1114|1108.6|1114.18|1108.78|1114.32|1108.92|1113.44|1108.04|35
1656515500000|2022-06-29 15:11:40|1114.16|1108.76|1114.05|1108.65|1114.26|1108.86|1114|1108.6|33
1656515510000|2022-06-29 15:11:50|1113.97|1108.57|1113.76|1108.36|1114.04|1108.64|1113.53|1108.13|29
1656515520000|2022-06-29 15:12:00|1113.73|1108.33|1113.14|1107.74|1113.79|1108.39|1112.98|1107.58|28
1656515530000|2022-06-29 15:12:10|1113.17|1107.77|1112.81|1107.41|1113.32|1107.92|1112.81|1107.41|31
1656515540000|2022-06-29 15:12:20|1112.79|1107.39|1112.49|1107.09|1112.79|1107.39|1112.35|1106.95|32
1656515550000|2022-06-29 15:12:30|1112.4|1107|1112.32|1106.92|1112.45|1107.05|1112.25|1106.85|22
1656515560000|2022-06-29 15:12:40|1112.24|1106.84|1112.5|1107.1|1112.5|1107.1|1112.2|1106.8|32
1656515570000|2022-06-29 15:12:50|1112.42|1107.02|1112.27|1106.87|1112.42|1107.02|1112.27|1106.87|24
1656515580000|2022-06-29 15:13:00|1112.26|1106.86|1111.25|1105.85|1112.26|1106.86|1111.19|1105.79|33
1656515590000|2022-06-29 15:13:10|1111.21|1105.81|1110.63|1105.23|1111.29|1105.89|1110.55|1105.15|33
1656515600000|2022-06-29 15:13:20|1110.73|1105.33|1110.96|1105.56|1111.06|1105.66|1110.66|1105.26|33
1656515610000|2022-06-29 15:13:30|1110.93|1105.53|1110.88|1105.48|1111.12|1105.72|1110.87|1105.47|32
1656515620000|2022-06-29 15:13:40|1110.87|1105.47|1111.36|1105.96|1111.36|1105.96|1110.79|1105.39|25
1656515630000|2022-06-29 15:13:50|1111.32|1105.92|1111.43|1106.03|1111.46|1106.06|1111.15|1105.75|29
1656515640000|2022-06-29 15:14:00|1111.44|1106.04|1112.1|1106.7|1112.27|1106.87|1111.23|1105.83|33
1656515650000|2022-06-29 15:14:10|1112.02|1106.62|1112.22|1106.82|1112.31|1106.91|1111.86|1106.46|32
1656515660000|2022-06-29 15:14:20|1112.24|1106.84|1112.71|1107.31|1112.77|1107.37|1112.22|1106.82|31
1656515670000|2022-06-29 15:14:30|1112.7|1107.3|1111.63|1106.23|1112.79|1107.39|1111.63|1106.23|35
1656515680000|2022-06-29 15:14:40|1111.61|1106.21|1112.37|1106.97|1112.38|1106.98|1111.61|1106.21|34
1656515690000|2022-06-29 15:14:50|1112.31|1106.91|1112.95|1107.55|1112.97|1107.57|1112.28|1106.88|30
1656515700000|2022-06-29 15:15:00|1112.99|1107.59|1114.35|1108.95|1114.4|1109|1112.85|1107.45|35
1656515710000|2022-06-29 15:15:10|1114.38|1108.98|1112.78|1107.38|1114.45|1109.05|1112.59|1107.19|36
1656515720000|2022-06-29 15:15:20|1112.93|1107.53|1111.72|1106.32|1112.93|1107.53|1111.72|1106.32|36
1656515730000|2022-06-29 15:15:30|1111.74|1106.34|1111.1|1105.7|1111.74|1106.34|1111.1|1105.7|35
1656515740000|2022-06-29 15:15:40|1111.13|1105.73|1111.17|1105.77|1111.32|1105.92|1111.09|1105.69|27
1656515750000|2022-06-29 15:15:50|1111.25|1105.85|1111.39|1105.99|1111.39|1105.99|1111.07|1105.67|29
1656515760000|2022-06-29 15:16:00|1111.4|1106|1111.66|1106.26|1111.79|1106.39|1111.4|1106|35
1656515770000|2022-06-29 15:16:10|1111.59|1106.19|1111.61|1106.21|1112.22|1106.82|1111.59|1106.19|37
1656515780000|2022-06-29 15:16:20|1111.63|1106.23|1111.77|1106.37|1111.79|1106.39|1111.42|1106.02|29
1656515790000|2022-06-29 15:16:30|1111.78|1106.38|1112.65|1107.25|1112.65|1107.25|1111.57|1106.17|30
1656515800000|2022-06-29 15:16:40|1112.66|1107.26|1112.86|1107.46|1112.91|1107.51|1112.6|1107.2|34
1656515810000|2022-06-29 15:16:50|1112.85|1107.45|1112.85|1107.45|1112.94|1107.54|1112.72|1107.32|25
1656515820000|2022-06-29 15:17:00|1112.67|1107.27|1112.5|1107.1|1112.95|1107.55|1112.45|1107.05|27
1656515830000|2022-06-29 15:17:10|1112.47|1107.07|1112.32|1106.92|1112.52|1107.12|1112.25|1106.85|35
1656515840000|2022-06-29 15:17:20|1112.33|1106.93|1112.15|1106.75|1112.41|1107.01|1111.96|1106.56|36
1656515850000|2022-06-29 15:17:30|1111.9|1106.5|1112.25|1106.85|1112.31|1106.91|1111.82|1106.42|34
1656515860000|2022-06-29 15:17:40|1112.27|1106.87|1112.21|1106.81|1112.35|1106.95|1112.15|1106.75|33
1656515870000|2022-06-29 15:17:50|1112.23|1106.83|1112.12|1106.72|1112.23|1106.83|1111.97|1106.57|36
1656515880000|2022-06-29 15:18:00|1112.02|1106.62|1111.73|1106.33|1112.11|1106.71|1111.63|1106.23|35
1656515890000|2022-06-29 15:18:10|1111.77|1106.37|1111.41|1106.01|1111.8|1106.4|1111.37|1105.97|30
1656515900000|2022-06-29 15:18:20|1111.37|1105.97|1110.78|1105.38|1111.46|1106.06|1110.77|1105.37|33
1656515910000|2022-06-29 15:18:30|1110.77|1105.37|1110.58|1105.18|1110.77|1105.37|1110.55|1105.15|29
1656515920000|2022-06-29 15:18:40|1110.6|1105.2|1110.75|1105.35|1110.84|1105.44|1110.58|1105.18|31
1656515930000|2022-06-29 15:18:50|1110.74|1105.34|1110.78|1105.38|1110.84|1105.44|1110.68|1105.28|28
1656515940000|2022-06-29 15:19:00|1110.77|1105.37|1110.69|1105.29|1110.78|1105.38|1110.64|1105.24|31
1656515950000|2022-06-29 15:19:10|1110.71|1105.31|1110.39|1104.99|1110.88|1105.48|1110.39|1104.99|35
1656515960000|2022-06-29 15:19:20|1110.4|1105|1110.29|1104.89|1110.4|1105|1110.2|1104.8|36
1656515970000|2022-06-29 15:19:30|1110.27|1104.87|1110.21|1104.81|1110.34|1104.94|1110.16|1104.76|31
1656515980000|2022-06-29 15:19:40|1110.28|1104.88|1110.2|1104.8|1110.34|1104.94|1110.1|1104.7|31
1656515990000|2022-06-29 15:19:50|1110.23|1104.83|1110.01|1104.61|1110.4|1105|1110.01|1104.61|34
1656516000000|2022-06-29 15:20:00|1109.98|1104.58|1110.11|1104.71|1110.17|1104.77|1109.72|1104.32|30
1656516010000|2022-06-29 15:20:10|1110.15|1104.75|1109.95|1104.55|1110.2|1104.8|1109.83|1104.43|34
1656516020000|2022-06-29 15:20:20|1109.98|1104.58|1109.55|1104.15|1110.1|1104.7|1109.55|1104.15|33
1656516030000|2022-06-29 15:20:30|1109.36|1103.96|1109.14|1103.74|1109.36|1103.96|1108.87|1103.47|33
1656516040000|2022-06-29 15:20:40|1109.15|1103.75|1109.82|1104.42|1109.85|1104.45|1109.11|1103.71|36
1656516050000|2022-06-29 15:20:50|1109.89|1104.49|1109.75|1104.35|1110.06|1104.66|1109.75|1104.35|35
1656516060000|2022-06-29 15:21:00|1109.74|1104.34|1109.07|1103.67|1109.84|1104.44|1109.07|1103.67|33
1656516070000|2022-06-29 15:21:10|1109.06|1103.66|1109.08|1103.68|1109.14|1103.74|1109.04|1103.64|28
1656516080000|2022-06-29 15:21:20|1109.07|1103.67|1108.6|1103.2|1109.17|1103.77|1108.53|1103.13|34
1656516090000|2022-06-29 15:21:30|1108.59|1103.19|1108.52|1103.12|1108.78|1103.38|1108.52|1103.12|35
1656516100000|2022-06-29 15:21:40|1108.53|1103.13|1108.66|1103.26|1109|1103.6|1108.51|1103.11|33
1656516110000|2022-06-29 15:21:50|1108.72|1103.32|1108.58|1103.18|1108.72|1103.32|1108.4|1103|36
1656516120000|2022-06-29 15:22:00|1108.53|1103.13|1108.58|1103.18|1108.69|1103.29|1108.23|1102.83|32
1656516130000|2022-06-29 15:22:10|1108.55|1103.15|1108.19|1102.79|1108.71|1103.31|1108.18|1102.78|27
1656516140000|2022-06-29 15:22:20|1108.18|1102.78|1107.65|1102.25|1108.22|1102.82|1107.6|1102.2|37
1656516150000|2022-06-29 15:22:30|1107.53|1102.13|1107.68|1102.28|1107.74|1102.34|1107.45|1102.05|30
1656516160000|2022-06-29 15:22:40|1107.74|1102.34|1107.4|1102|1107.76|1102.36|1107.35|1101.95|34
1656516170000|2022-06-29 15:22:50|1107.45|1102.05|1106.58|1101.18|1107.45|1102.05|1106.5|1101.1|27
1656516180000|2022-06-29 15:23:00|1106.34|1100.94|1105.86|1100.46|1106.34|1100.94|1105.59|1100.19|36
1656516190000|2022-06-29 15:23:10|1105.77|1100.37|1105.9|1100.5|1105.9|1100.5|1105.48|1100.08|36
1656516200000|2022-06-29 15:23:20|1105.89|1100.49|1107.54|1102.14|1107.54|1102.14|1105.86|1100.46|37
1656516210000|2022-06-29 15:23:30|1107.67|1102.27|1107.56|1102.16|1108|1102.6|1107.55|1102.15|29
1656516220000|2022-06-29 15:23:40|1107.65|1102.25|1107.49|1102.09|1107.83|1102.43|1107.42|1102.02|34
1656516230000|2022-06-29 15:23:50|1107.52|1102.12|1107.64|1102.24|1107.7|1102.3|1107.47|1102.07|31
1656516240000|2022-06-29 15:24:00|1107.67|1102.27|1109.11|1103.71|1109.11|1103.71|1107.53|1102.13|39
1656516250000|2022-06-29 15:24:10|1108.98|1103.58|1108.93|1103.53|1109.08|1103.68|1108.81|1103.41|28
1656516260000|2022-06-29 15:24:20|1108.92|1103.52|1108.55|1103.15|1109.02|1103.62|1108.55|1103.15|33
1656516270000|2022-06-29 15:24:30|1108.54|1103.14|1108.39|1102.99|1108.61|1103.21|1108.18|1102.78|36
1656516280000|2022-06-29 15:24:40|1108.35|1102.95|1107.76|1102.36|1108.62|1103.22|1107.76|1102.36|32
1656516290000|2022-06-29 15:24:50|1107.78|1102.38|1108.5|1103.1|1108.5|1103.1|1107.55|1102.15|39
1656516300000|2022-06-29 15:25:00|1108.54|1103.14|1107.99|1102.59|1108.8|1103.4|1107.89|1102.49|39
1656516310000|2022-06-29 15:25:10|1107.96|1102.56|1109.2|1103.8|1109.2|1103.8|1107.87|1102.47|36
1656516320000|2022-06-29 15:25:20|1109.19|1103.79|1110.21|1104.81|1110.62|1105.22|1109.16|1103.76|38
1656516330000|2022-06-29 15:25:30|1110.16|1104.76|1110.55|1105.15|1110.56|1105.16|1109.9|1104.5|34
1656516340000|2022-06-29 15:25:40|1110.57|1105.17|1109.95|1104.55|1110.88|1105.48|1109.95|1104.55|33
1656516350000|2022-06-29 15:25:50|1109.94|1104.54|1108.8|1103.4|1109.94|1104.54|1108.8|1103.4|35
1656516360000|2022-06-29 15:26:00|1108.79|1103.39|1109.26|1103.86|1109.37|1103.97|1108.79|1103.39|35
1656516370000|2022-06-29 15:26:10|1109.35|1103.95|1110.31|1104.91|1110.53|1105.13|1109.3|1103.9|32
1656516380000|2022-06-29 15:26:20|1110.3|1104.9|1109.82|1104.42|1110.32|1104.92|1109.79|1104.39|37
1656516390000|2022-06-29 15:26:30|1109.74|1104.34|1109.71|1104.31|1109.78|1104.38|1109.59|1104.19|29
1656516400000|2022-06-29 15:26:40|1109.69|1104.29|1109.56|1104.16|1110.02|1104.62|1109.56|1104.16|35
1656516410000|2022-06-29 15:26:50|1109.57|1104.17|1109.23|1103.83|1109.58|1104.18|1109.05|1103.65|33
1656516420000|2022-06-29 15:27:00|1109.24|1103.84|1109.39|1103.99|1109.67|1104.27|1108.96|1103.56|40
1656516430000|2022-06-29 15:27:10|1109.37|1103.97|1109.89|1104.49|1109.89|1104.49|1109.27|1103.87|32
1656516440000|2022-06-29 15:27:20|1109.94|1104.54|1110.2|1104.8|1110.63|1105.23|1109.94|1104.54|36
1656516450000|2022-06-29 15:27:30|1110.25|1104.85|1110.29|1104.89|1110.55|1105.15|1110.19|1104.79|35
1656516460000|2022-06-29 15:27:40|1110.3|1104.9|1110.38|1104.98|1110.42|1105.02|1110.21|1104.81|34
1656516470000|2022-06-29 15:27:50|1110.28|1104.88|1110.34|1104.94|1110.48|1105.08|1110.28|1104.88|33
1656516480000|2022-06-29 15:28:00|1110.33|1104.93|1110.82|1105.42|1110.82|1105.42|1110.05|1104.65|35
1656516490000|2022-06-29 15:28:10|1110.91|1105.51|1112.47|1107.07|1113|1107.6|1110.89|1105.49|39
1656516500000|2022-06-29 15:28:20|1112.48|1107.08|1112.21|1106.81|1112.48|1107.08|1111.99|1106.59|39
1656516510000|2022-06-29 15:28:30|1112.23|1106.83|1111.69|1106.29|1112.24|1106.84|1111.69|1106.29|31
1656516520000|2022-06-29 15:28:40|1111.66|1106.26|1111.34|1105.94|1111.66|1106.26|1111.08|1105.68|36
1656516530000|2022-06-29 15:28:50|1111.29|1105.89|1111.51|1106.11|1111.62|1106.22|1111.13|1105.73|35
1656516540000|2022-06-29 15:29:00|1111.56|1106.16|1111.54|1106.14|1111.82|1106.42|1111.16|1105.76|38
1656516550000|2022-06-29 15:29:10|1111.53|1106.13|1111.72|1106.32|1111.92|1106.52|1111.4|1106|37
1656516560000|2022-06-29 15:29:20|1111.69|1106.29|1112.35|1106.95|1112.35|1106.95|1111.52|1106.12|34
1656516570000|2022-06-29 15:29:30|1112.19|1106.79|1112.16|1106.76|1112.2|1106.8|1111.87|1106.47|34
1656516580000|2022-06-29 15:29:40|1112.17|1106.77|1111.85|1106.45|1112.23|1106.83|1111.85|1106.45|35
1656516590000|2022-06-29 15:29:50|1111.82|1106.42|1111.81|1106.41|1112.05|1106.65|1111.61|1106.21|32
1656516600000|2022-06-29 15:30:00|1111.9|1106.5|1111.87|1106.47|1112.04|1106.64|1111.49|1106.09|35
1656516610000|2022-06-29 15:30:10|1111.85|1106.45|1111.12|1105.72|1111.92|1106.52|1111.08|1105.68|34
1656516620000|2022-06-29 15:30:20|1111.13|1105.73|1111.2|1105.8|1111.26|1105.86|1111.13|1105.73|31
1656516630000|2022-06-29 15:30:30|1111.12|1105.72|1110.7|1105.3|1111.29|1105.89|1110.68|1105.28|32
1656516640000|2022-06-29 15:30:40|1110.71|1105.31|1111.26|1105.86|1111.26|1105.86|1110.32|1104.92|36
1656516650000|2022-06-29 15:30:50|1111.22|1105.82|1110.87|1105.47|1111.43|1106.03|1110.62|1105.22|35
1656516660000|2022-06-29 15:31:00|1110.88|1105.48|1110.08|1104.68|1110.97|1105.57|1110.08|1104.68|38
1656516670000|2022-06-29 15:31:10|1110.04|1104.64|1109.48|1104.08|1110.08|1104.68|1109.47|1104.07|29
1656516680000|2022-06-29 15:31:20|1109.49|1104.09|1109.37|1103.97|1109.54|1104.14|1109.26|1103.86|30
1656516690000|2022-06-29 15:31:30|1109.38|1103.98|1109.03|1103.63|1109.43|1104.03|1108.7|1103.3|34
1656516700000|2022-06-29 15:31:40|1109.05|1103.65|1109.65|1104.25|1109.66|1104.26|1109|1103.6|35
1656516710000|2022-06-29 15:31:50|1109.64|1104.24|1109.89|1104.49|1110.25|1104.85|1109.63|1104.23|39
1656516720000|2022-06-29 15:32:00|1109.87|1104.47|1111.07|1105.67|1111.09|1105.69|1109.7|1104.3|35
1656516730000|2022-06-29 15:32:10|1111.13|1105.73|1112.43|1107.03|1112.43|1107.03|1111.13|1105.73|34
1656516740000|2022-06-29 15:32:20|1112.53|1107.13|1112.06|1106.66|1112.62|1107.22|1111.96|1106.56|31
1656516750000|2022-06-29 15:32:30|1112.09|1106.69|1112.22|1106.82|1112.61|1107.21|1112.05|1106.65|35
1656516760000|2022-06-29 15:32:40|1112.25|1106.85|1112.62|1107.22|1113.04|1107.64|1112.25|1106.85|37
1656516770000|2022-06-29 15:32:50|1112.63|1107.23|1112.79|1107.39|1113.12|1107.72|1112.59|1107.19|29
1656516780000|2022-06-29 15:33:00|1112.87|1107.47|1113.28|1107.88|1113.46|1108.06|1112.87|1107.47|33
1656516790000|2022-06-29 15:33:10|1113.25|1107.85|1112.15|1106.75|1113.25|1107.85|1112.04|1106.64|33
1656516800000|2022-06-29 15:33:20|1112.17|1106.77|1112.05|1106.65|1112.25|1106.85|1111.86|1106.46|33
1656516810000|2022-06-29 15:33:30|1112.08|1106.68|1111.45|1106.05|1112.08|1106.68|1111.37|1105.97|37
1656516820000|2022-06-29 15:33:40|1111.5|1106.1|1110.76|1105.36|1111.5|1106.1|1110.67|1105.27|32
1656516830000|2022-06-29 15:33:50|1110.75|1105.35|1111.16|1105.76|1111.24|1105.84|1110.75|1105.35|34
1656516840000|2022-06-29 15:34:00|1111.13|1105.73|1111.03|1105.63|1111.14|1105.74|1110.93|1105.53|37
1656516850000|2022-06-29 15:34:10|1111.09|1105.69|1111.28|1105.88|1111.3|1105.9|1110.69|1105.29|35
1656516860000|2022-06-29 15:34:20|1111.39|1105.99|1110.89|1105.49|1111.39|1105.99|1110.83|1105.43|30
1656516870000|2022-06-29 15:34:30|1110.92|1105.52|1112.46|1107.06|1112.75|1107.35|1110.92|1105.52|37
1656516880000|2022-06-29 15:34:40|1112.39|1106.99|1112.2|1106.8|1112.46|1107.06|1112.13|1106.73|32
1656516890000|2022-06-29 15:34:50|1112.19|1106.79|1111.61|1106.21|1112.25|1106.85|1111.48|1106.08|34
1656516900000|2022-06-29 15:35:00|1111.64|1106.24|1111.79|1106.39|1112.24|1106.84|1111.64|1106.24|39
1656516910000|2022-06-29 15:35:10|1111.87|1106.47|1111.67|1106.27|1111.89|1106.49|1111.37|1105.97|31
1656516920000|2022-06-29 15:35:20|1111.68|1106.28|1112.13|1106.73|1112.13|1106.73|1111.46|1106.06|31
1656516930000|2022-06-29 15:35:30|1112.17|1106.77|1113.29|1107.89|1113.29|1107.89|1112.17|1106.77|32
1656516940000|2022-06-29 15:35:40|1113.27|1107.87|1112.94|1107.54|1113.27|1107.87|1112.84|1107.44|37
1656516950000|2022-06-29 15:35:50|1113|1107.6|1113.02|1107.62|1113.14|1107.74|1112.74|1107.34|35
1656516960000|2022-06-29 15:36:00|1113.03|1107.63|1113.26|1107.86|1113.56|1108.16|1112.87|1107.47|38
1656516970000|2022-06-29 15:36:10|1113.29|1107.89|1113.31|1107.91|1113.57|1108.17|1113.19|1107.79|29
1656516980000|2022-06-29 15:36:20|1113.37|1107.97|1113.48|1108.08|1113.52|1108.12|1113.31|1107.91|23
1656516990000|2022-06-29 15:36:30|1113.47|1108.07|1113.55|1108.15|1113.63|1108.23|1113.47|1108.07|29
1656517000000|2022-06-29 15:36:40|1113.54|1108.14|1114.18|1108.78|1114.22|1108.82|1113.5|1108.1|36
1656517010000|2022-06-29 15:36:50|1114.28|1108.88|1114.21|1108.81|1114.32|1108.92|1114.15|1108.75|32
1656517020000|2022-06-29 15:37:00|1113.97|1108.57|1113.91|1108.51|1114.55|1109.15|1113.91|1108.51|34
1656517030000|2022-06-29 15:37:10|1113.97|1108.57|1114.21|1108.81|1114.21|1108.81|1113.78|1108.38|38
1656517040000|2022-06-29 15:37:20|1114.17|1108.77|1114.17|1108.77|1114.21|1108.81|1113.81|1108.41|34
1656517050000|2022-06-29 15:37:30|1114.12|1108.72|1114.07|1108.67|1114.12|1108.72|1113.92|1108.52|36
1656517060000|2022-06-29 15:37:40|1114.06|1108.66|1114.17|1108.77|1114.58|1109.18|1114.06|1108.66|37
1656517070000|2022-06-29 15:37:50|1114.14|1108.74|1114.19|1108.79|1114.25|1108.85|1114.05|1108.65|29
1656517080000|2022-06-29 15:38:00|1114.12|1108.72|1114.26|1108.86|1114.35|1108.95|1114.11|1108.71|28
1656517090000|2022-06-29 15:38:10|1114.16|1108.76|1113.95|1108.55|1114.19|1108.79|1113.83|1108.43|37
1656517100000|2022-06-29 15:38:20|1113.94|1108.54|1114.07|1108.67|1114.17|1108.77|1113.64|1108.24|32
1656517110000|2022-06-29 15:38:30|1114.03|1108.63|1114.32|1108.92|1114.47|1109.07|1114.01|1108.61|34
1656517120000|2022-06-29 15:38:40|1114.29|1108.89|1114.21|1108.81|1114.41|1109.01|1114.09|1108.69|36
1656517130000|2022-06-29 15:38:50|1114.26|1108.86|1113.93|1108.53|1114.26|1108.86|1113.88|1108.48|30
1656517140000|2022-06-29 15:39:00|1113.97|1108.57|1113.65|1108.25|1114.1|1108.7|1113.38|1107.98|36
1656517150000|2022-06-29 15:39:10|1113.63|1108.23|1113.4|1108|1113.76|1108.36|1113.34|1107.94|33
1656517160000|2022-06-29 15:39:20|1113.34|1107.94|1113.6|1108.2|1114.02|1108.62|1113.34|1107.94|35
1656517170000|2022-06-29 15:39:30|1113.59|1108.19|1113.87|1108.47|1113.93|1108.53|1113.36|1107.96|37
1656517180000|2022-06-29 15:39:40|1113.86|1108.46|1113.98|1108.58|1114.06|1108.66|1113.79|1108.39|28
1656517190000|2022-06-29 15:39:50|1114|1108.6|1113.44|1108.04|1114.04|1108.64|1113.35|1107.95|26
1656517200000|2022-06-29 15:40:00|1113.3|1107.9|1113|1107.6|1113.32|1107.92|1112.96|1107.56|32
1656517210000|2022-06-29 15:40:10|1112.98|1107.58|1112.79|1107.39|1112.98|1107.58|1112.19|1106.79|31
1656517220000|2022-06-29 15:40:20|1112.85|1107.45|1112.82|1107.42|1113.33|1107.93|1112.8|1107.4|30
1656517230000|2022-06-29 15:40:30|1112.84|1107.44|1112.86|1107.46|1112.98|1107.58|1112.79|1107.39|28
1656517240000|2022-06-29 15:40:40|1112.82|1107.42|1113.62|1108.22|1113.62|1108.22|1112.82|1107.42|33
1656517250000|2022-06-29 15:40:50|1113.61|1108.21|1114.23|1108.83|1114.25|1108.85|1113.61|1108.21|33
1656517260000|2022-06-29 15:41:00|1114.24|1108.84|1114.45|1109.05|1114.56|1109.16|1114.1|1108.7|32
1656517270000|2022-06-29 15:41:10|1114.42|1109.02|1114.57|1109.17|1114.83|1109.43|1114.26|1108.86|36
1656517280000|2022-06-29 15:41:20|1114.59|1109.19|1114.8|1109.4|1115.17|1109.77|1114.54|1109.14|32
1656517290000|2022-06-29 15:41:30|1114.83|1109.43|1114.2|1108.8|1114.89|1109.49|1114.2|1108.8|37
1656517300000|2022-06-29 15:41:40|1114.3|1108.9|1113.89|1108.49|1114.44|1109.04|1113.89|1108.49|32
1656517310000|2022-06-29 15:41:50|1113.84|1108.44|1113.3|1107.9|1113.87|1108.47|1113.3|1107.9|34
1656517320000|2022-06-29 15:42:00|1113.32|1107.92|1112.81|1107.41|1113.37|1107.97|1112.76|1107.36|36
1656517330000|2022-06-29 15:42:10|1112.87|1107.47|1113.57|1108.17|1113.68|1108.28|1112.87|1107.47|33
1656517340000|2022-06-29 15:42:20|1113.6|1108.2|1113.32|1107.92|1113.72|1108.32|1113.29|1107.89|33
1656517350000|2022-06-29 15:42:30|1113.25|1107.85|1112.76|1107.36|1113.26|1107.86|1112.62|1107.22|35
1656517360000|2022-06-29 15:42:40|1112.75|1107.35|1111.53|1106.13|1112.78|1107.38|1111.53|1106.13|35
1656517370000|2022-06-29 15:42:50|1111.54|1106.14|1111.43|1106.03|1111.82|1106.42|1111.43|1106.03|35
1656517380000|2022-06-29 15:43:00|1111.36|1105.96|1110.34|1104.94|1111.36|1105.96|1110.26|1104.86|35
1656517390000|2022-06-29 15:43:10|1110.31|1104.91|1109.94|1104.54|1110.37|1104.97|1109.71|1104.31|35
1656517400000|2022-06-29 15:43:20|1110.1|1104.7|1109.8|1104.4|1110.5|1105.1|1109.8|1104.4|32
1656517410000|2022-06-29 15:43:30|1109.89|1104.49|1110.58|1105.18|1110.58|1105.18|1109.68|1104.28|34
1656517420000|2022-06-29 15:43:40|1110.64|1105.24|1111.36|1105.96|1111.76|1106.36|1110.62|1105.22|34
1656517430000|2022-06-29 15:43:50|1111.33|1105.93|1112.97|1107.57|1113.27|1107.87|1111.33|1105.93|32
1656517440000|2022-06-29 15:44:00|1112.91|1107.51|1112.98|1107.58|1112.98|1107.58|1112.55|1107.15|34
1656517450000|2022-06-29 15:44:10|1112.99|1107.59|1112.07|1106.67|1112.99|1107.59|1112.02|1106.62|33
1656517460000|2022-06-29 15:44:20|1112.06|1106.66|1111.89|1106.49|1112.23|1106.83|1111.67|1106.27|35
1656517470000|2022-06-29 15:44:30|1111.95|1106.55|1112.56|1107.16|1112.61|1107.21|1111.88|1106.48|37
1656517480000|2022-06-29 15:44:40|1112.67|1107.27|1112.64|1107.24|1113.1|1107.7|1112.53|1107.13|39
1656517490000|2022-06-29 15:44:50|1112.68|1107.28|1112.44|1107.04|1112.68|1107.28|1112.27|1106.87|33
1656517500000|2022-06-29 15:45:00|1112.4|1107|1112.68|1107.28|1112.68|1107.28|1112.08|1106.68|36
1656517510000|2022-06-29 15:45:10|1112.77|1107.37|1112.51|1107.11|1112.93|1107.53|1112.41|1107.01|31
1656517520000|2022-06-29 15:45:20|1112.5|1107.1|1112.66|1107.26|1112.74|1107.34|1112.24|1106.84|31
1656517530000|2022-06-29 15:45:30|1112.65|1107.25|1112.44|1107.04|1112.65|1107.25|1112.32|1106.92|34
1656517540000|2022-06-29 15:45:40|1112.47|1107.07|1112.15|1106.75|1112.83|1107.43|1112.07|1106.67|30
1656517550000|2022-06-29 15:45:50|1112.1|1106.7|1113.61|1108.21|1113.61|1108.21|1112.1|1106.7|37
1656517560000|2022-06-29 15:46:00|1113.67|1108.27|1113.22|1107.82|1114.37|1108.97|1113.2|1107.8|39
1656517570000|2022-06-29 15:46:10|1113.23|1107.83|1113.48|1108.08|1113.73|1108.33|1113.19|1107.79|39
1656517580000|2022-06-29 15:46:20|1113.47|1108.07|1113.94|1108.54|1114.02|1108.62|1113.42|1108.02|37
1656517590000|2022-06-29 15:46:30|1114.01|1108.61|1114.64|1109.24|1114.75|1109.35|1113.92|1108.52|35
1656517600000|2022-06-29 15:46:40|1114.78|1109.38|1116.09|1110.69|1116.34|1110.94|1114.5|1109.1|34
1656517610000|2022-06-29 15:46:50|1115.9|1110.5|1117.18|1111.78|1117.32|1111.92|1115.9|1110.5|36
1656517620000|2022-06-29 15:47:00|1116.86|1111.46|1116.71|1111.31|1116.87|1111.47|1116.51|1111.11|38
1656517630000|2022-06-29 15:47:10|1116.66|1111.26|1117.58|1112.18|1117.85|1112.45|1116.66|1111.26|37
1656517640000|2022-06-29 15:47:20|1117.52|1112.12|1117.31|1111.91|1117.62|1112.22|1117.31|1111.91|33
1656517650000|2022-06-29 15:47:30|1117.13|1111.73|1117.37|1111.97|1117.6|1112.2|1117.12|1111.72|35
1656517660000|2022-06-29 15:47:40|1117.38|1111.98|1117.41|1112.01|1117.47|1112.07|1117.35|1111.95|23
1656517670000|2022-06-29 15:47:50|1117.42|1112.02|1117.37|1111.97|1117.53|1112.13|1117.11|1111.71|34
1656517680000|2022-06-29 15:48:00|1117.31|1111.91|1116.86|1111.46|1117.31|1111.91|1116.83|1111.43|32
1656517690000|2022-06-29 15:48:10|1116.84|1111.44|1116.53|1111.13|1116.84|1111.44|1116.5|1111.1|36
1656517700000|2022-06-29 15:48:20|1116.46|1111.06|1116.41|1111.01|1116.49|1111.09|1116.2|1110.8|31
1656517710000|2022-06-29 15:48:30|1116.5|1111.1|1116.41|1111.01|1116.5|1111.1|1116.35|1110.95|26
1656517720000|2022-06-29 15:48:40|1116.35|1110.95|1118.07|1112.67|1118.23|1112.83|1116.35|1110.95|33
1656517730000|2022-06-29 15:48:50|1118.11|1112.71|1118.14|1112.74|1118.27|1112.87|1117.82|1112.42|35
1656517740000|2022-06-29 15:49:00|1118.13|1112.73|1116.64|1111.24|1118.13|1112.73|1116.14|1110.74|38
1656517750000|2022-06-29 15:49:10|1116.73|1111.33|1116.64|1111.24|1116.86|1111.46|1116.4|1111|37
1656517760000|2022-06-29 15:49:20|1116.62|1111.22|1116.53|1111.13|1116.77|1111.37|1116.45|1111.05|34
1656517770000|2022-06-29 15:49:30|1116.5|1111.1|1116.69|1111.29|1116.93|1111.53|1116.41|1111.01|38
1656517780000|2022-06-29 15:49:40|1116.71|1111.31|1116.68|1111.28|1116.91|1111.51|1116.64|1111.24|26
1656517790000|2022-06-29 15:49:50|1116.65|1111.25|1116.21|1110.81|1116.68|1111.28|1116.11|1110.71|30
1656517800000|2022-06-29 15:50:00|1116.23|1110.83|1115.99|1110.59|1116.49|1111.09|1115.98|1110.58|36
1656517810000|2022-06-29 15:50:10|1116.08|1110.68|1116.11|1110.71|1116.22|1110.82|1116.03|1110.63|33
1656517820000|2022-06-29 15:50:20|1116.12|1110.72|1115.92|1110.52|1116.17|1110.77|1115.87|1110.47|32
1656517830000|2022-06-29 15:50:30|1115.93|1110.53|1116.63|1111.23|1116.64|1111.24|1115.93|1110.53|36
1656517840000|2022-06-29 15:50:40|1116.81|1111.41|1117.31|1111.91|1117.38|1111.98|1116.81|1111.41|34
1656517850000|2022-06-29 15:50:50|1117.34|1111.94|1117.83|1112.43|1117.88|1112.48|1117.26|1111.86|31
1656517860000|2022-06-29 15:51:00|1117.73|1112.33|1117.52|1112.12|1117.73|1112.33|1117.37|1111.97|30
1656517870000|2022-06-29 15:51:10|1117.51|1112.11|1117.92|1112.52|1117.92|1112.52|1117.43|1112.03|23
1656517880000|2022-06-29 15:51:20|1117.91|1112.51|1117.87|1112.47|1117.92|1112.52|1117.58|1112.18|31
1656517890000|2022-06-29 15:51:30|1117.91|1112.51|1117.86|1112.46|1117.99|1112.59|1117.82|1112.42|26
1656517900000|2022-06-29 15:51:40|1117.89|1112.49|1117.96|1112.56|1118|1112.6|1117.79|1112.39|27
1656517910000|2022-06-29 15:51:50|1117.97|1112.57|1117.73|1112.33|1118.08|1112.68|1117.55|1112.15|26
1656517920000|2022-06-29 15:52:00|1117.72|1112.32|1118.16|1112.76|1118.16|1112.76|1117.4|1112|29
1656517930000|2022-06-29 15:52:10|1118.35|1112.95|1118.4|1113|1118.42|1113.02|1118.08|1112.68|31
1656517940000|2022-06-29 15:52:20|1118.54|1113.14|1118.39|1112.99|1118.54|1113.14|1118.16|1112.76|28
1656517950000|2022-06-29 15:52:30|1118.31|1112.91|1118.42|1113.02|1118.52|1113.12|1118.29|1112.89|26
1656517960000|2022-06-29 15:52:40|1118.39|1112.99|1118.58|1113.18|1118.58|1113.18|1118.28|1112.88|24
1656517970000|2022-06-29 15:52:50|1118.6|1113.2|1118.47|1113.07|1118.72|1113.32|1118.45|1113.05|16
1656517980000|2022-06-29 15:53:00|1118.49|1113.09|1118.63|1113.23|1118.88|1113.48|1118.47|1113.07|26
1656517990000|2022-06-29 15:53:10|1118.64|1113.24|1118.43|1113.03|1118.98|1113.58|1118.43|1113.03|21
1656518000000|2022-06-29 15:53:20|1118.44|1113.04|1117.81|1112.41|1118.44|1113.04|1117.73|1112.33|34
1656518010000|2022-06-29 15:53:30|1117.69|1112.29|1118.8|1113.4|1119.09|1113.69|1117.69|1112.29|36
1656518020000|2022-06-29 15:53:40|1118.82|1113.42|1119.4|1114|1119.43|1114.03|1118.65|1113.25|35
1656518030000|2022-06-29 15:53:50|1119.3|1113.9|1119.47|1114.07|1119.47|1114.07|1119.07|1113.67|30
1656518040000|2022-06-29 15:54:00|1119.45|1114.05|1119.24|1113.84|1119.45|1114.05|1119.18|1113.78|32
1656518050000|2022-06-29 15:54:10|1119.3|1113.9|1119.08|1113.68|1119.49|1114.09|1119.08|1113.68|32
1656518060000|2022-06-29 15:54:20|1119.07|1113.67|1119.05|1113.65|1119.24|1113.84|1118.93|1113.53|34
1656518070000|2022-06-29 15:54:30|1119.11|1113.71|1118.9|1113.5|1119.46|1114.06|1118.86|1113.46|28
1656518080000|2022-06-29 15:54:40|1118.91|1113.51|1118.74|1113.34|1119.14|1113.74|1118.74|1113.34|32
1656518090000|2022-06-29 15:54:50|1118.76|1113.36|1119.06|1113.66|1119.06|1113.66|1118.76|1113.36|26
1656518100000|2022-06-29 15:55:00|1119.11|1113.71|1118.86|1113.46|1119.18|1113.78|1118.8|1113.4|35
1656518110000|2022-06-29 15:55:10|1118.8|1113.4|1118.73|1113.33|1118.81|1113.41|1118.46|1113.06|32
1656518120000|2022-06-29 15:55:20|1118.71|1113.31|1118.66|1113.26|1118.78|1113.38|1118.6|1113.2|26
1656518130000|2022-06-29 15:55:30|1118.57|1113.17|1118.67|1113.27|1118.84|1113.44|1118.57|1113.17|32
1656518140000|2022-06-29 15:55:40|1118.69|1113.29|1118.6|1113.2|1118.69|1113.29|1117.95|1112.55|36
1656518150000|2022-06-29 15:55:50|1118.65|1113.25|1118.14|1112.74|1118.65|1113.25|1117.86|1112.46|34
1656518160000|2022-06-29 15:56:00|1118.12|1112.72|1117.62|1112.22|1118.18|1112.78|1117.35|1111.95|34
1656518170000|2022-06-29 15:56:10|1117.67|1112.27|1117.66|1112.26|1117.81|1112.41|1117.66|1112.26|36
1656518180000|2022-06-29 15:56:20|1117.65|1112.25|1117.52|1112.12|1117.65|1112.25|1117.38|1111.98|32
1656518190000|2022-06-29 15:56:30|1117.55|1112.15|1117.38|1111.98|1117.55|1112.15|1117.38|1111.98|24
1656518200000|2022-06-29 15:56:40|1117.29|1111.89|1117.18|1111.78|1117.29|1111.89|1117|1111.6|33
1656518210000|2022-06-29 15:56:50|1117.12|1111.72|1116.85|1111.45|1117.12|1111.72|1116.52|1111.12|34
1656518220000|2022-06-29 15:57:00|1116.86|1111.46|1116.6|1111.2|1116.9|1111.5|1116.45|1111.05|33
1656518230000|2022-06-29 15:57:10|1116.57|1111.17|1116.96|1111.56|1117.07|1111.67|1116.47|1111.07|33
1656518240000|2022-06-29 15:57:20|1117|1111.6|1116.82|1111.42|1117.04|1111.64|1116.79|1111.39|27
1656518250000|2022-06-29 15:57:30|1116.84|1111.44|1117.26|1111.86|1117.26|1111.86|1116.6|1111.2|29
1656518260000|2022-06-29 15:57:40|1117.41|1112.01|1116.44|1111.04|1117.41|1112.01|1116.28|1110.88|37
1656518270000|2022-06-29 15:57:50|1116.4|1111|1116.46|1111.06|1116.56|1111.16|1116.33|1110.93|32
1656518280000|2022-06-29 15:58:00|1116.44|1111.04|1116.37|1110.97|1116.44|1111.04|1116.08|1110.68|29
1656518290000|2022-06-29 15:58:10|1116.35|1110.95|1115.86|1110.46|1116.35|1110.95|1115.75|1110.35|32
1656518300000|2022-06-29 15:58:20|1115.84|1110.44|1115.6|1110.2|1116.01|1110.61|1115.6|1110.2|27
1656518310000|2022-06-29 15:58:30|1115.58|1110.18|1115.63|1110.23|1115.67|1110.27|1115.56|1110.16|31
1656518320000|2022-06-29 15:58:40|1115.6|1110.2|1114.97|1109.57|1115.73|1110.33|1114.92|1109.52|31
1656518330000|2022-06-29 15:58:50|1114.94|1109.54|1115.28|1109.88|1115.28|1109.88|1114.81|1109.41|33
1656518340000|2022-06-29 15:59:00|1115.33|1109.93|1114.69|1109.29|1115.65|1110.25|1114.68|1109.28|35
1656518350000|2022-06-29 15:59:10|1114.68|1109.28|1114.88|1109.48|1114.88|1109.48|1114.65|1109.25|28
1656518360000|2022-06-29 15:59:20|1114.8|1109.4|1114.43|1109.03|1114.8|1109.4|1114.39|1108.99|34
1656518370000|2022-06-29 15:59:30|1114.45|1109.05|1114.68|1109.28|1114.68|1109.28|1114.28|1108.88|29
1656518380000|2022-06-29 15:59:40|1114.59|1109.19|1114.6|1109.2|1114.79|1109.39|1114.58|1109.18|25
1656518390000|2022-06-29 15:59:50|1114.62|1109.22|1115.45|1110.05|1115.75|1110.35|1114.62|1109.22|34
1656518400000|2022-06-29 16:00:00|1115.34|1109.94|1115.09|1109.69|1115.34|1109.94|1115.06|1109.66|34
1656518410000|2022-06-29 16:00:10|1115.1|1109.7|1115.44|1110.04|1115.46|1110.06|1115.05|1109.65|35
1656518420000|2022-06-29 16:00:20|1115.41|1110.01|1115.36|1109.96|1115.55|1110.15|1115.35|1109.95|27
1656518430000|2022-06-29 16:00:30|1115.37|1109.97|1115.52|1110.12|1115.68|1110.28|1115.36|1109.96|27
1656518440000|2022-06-29 16:00:40|1115.51|1110.11|1115.88|1110.48|1115.88|1110.48|1115.45|1110.05|30
1656518450000|2022-06-29 16:00:50|1116|1110.6|1116.59|1111.19|1116.63|1111.23|1116|1110.6|40
1656518460000|2022-06-29 16:01:00|1116.58|1111.18|1115.58|1110.18|1116.58|1111.18|1115.58|1110.18|37
1656518470000|2022-06-29 16:01:10|1115.62|1110.22|1114.86|1109.46|1115.68|1110.28|1114.84|1109.44|37
1656518480000|2022-06-29 16:01:20|1114.84|1109.44|1114.78|1109.38|1114.88|1109.48|1114.66|1109.26|34
1656518490000|2022-06-29 16:01:30|1114.76|1109.36|1114.18|1108.78|1114.84|1109.44|1114.09|1108.69|35
1656518500000|2022-06-29 16:01:40|1114.2|1108.8|1113.87|1108.47|1114.21|1108.81|1113.8|1108.4|30
1656518510000|2022-06-29 16:01:50|1113.86|1108.46|1113.78|1108.38|1113.99|1108.59|1113.7|1108.3|33
1656518520000|2022-06-29 16:02:00|1113.84|1108.44|1114.3|1108.9|1114.5|1109.1|1113.83|1108.43|33
1656518530000|2022-06-29 16:02:10|1114.27|1108.87|1114.84|1109.44|1114.86|1109.46|1114.25|1108.85|30
1656518540000|2022-06-29 16:02:20|1114.87|1109.47|1114.82|1109.42|1115.1|1109.7|1114.62|1109.22|35
1656518550000|2022-06-29 16:02:30|1114.83|1109.43|1114.92|1109.52|1115.01|1109.61|1114.78|1109.38|37
1656518560000|2022-06-29 16:02:40|1114.96|1109.56|1115.04|1109.64|1115.05|1109.65|1114.88|1109.48|30
1656518570000|2022-06-29 16:02:50|1115.09|1109.69|1115.01|1109.61|1115.09|1109.69|1114.94|1109.54|33
1656518580000|2022-06-29 16:03:00|1114.98|1109.58|1115.66|1110.26|1115.66|1110.26|1114.96|1109.56|37
1656518590000|2022-06-29 16:03:10|1115.54|1110.14|1115.45|1110.05|1115.57|1110.17|1115.11|1109.71|34
1656518600000|2022-06-29 16:03:20|1115.43|1110.03|1115.24|1109.84|1115.43|1110.03|1115.14|1109.74|30
1656518610000|2022-06-29 16:03:30|1115.22|1109.82|1115.6|1110.2|1115.61|1110.21|1115.22|1109.82|31
1656518620000|2022-06-29 16:03:40|1115.59|1110.19|1115.12|1109.72|1115.62|1110.22|1115.01|1109.61|34
1656518630000|2022-06-29 16:03:50|1115.11|1109.71|1115.17|1109.77|1115.23|1109.83|1115|1109.6|30
1656518640000|2022-06-29 16:04:00|1115.18|1109.78|1114.27|1108.87|1115.18|1109.78|1114.27|1108.87|34
1656518650000|2022-06-29 16:04:10|1114.34|1108.94|1114.32|1108.92|1114.52|1109.12|1114.26|1108.86|28
1656518660000|2022-06-29 16:04:20|1114.29|1108.89|1114.32|1108.92|1114.32|1108.92|1113.82|1108.42|34
1656518670000|2022-06-29 16:04:30|1114.3|1108.9|1114.12|1108.72|1114.39|1108.99|1114.1|1108.7|33
1656518680000|2022-06-29 16:04:40|1114.1|1108.7|1113.98|1108.58|1114.18|1108.78|1113.92|1108.52|32
1656518690000|2022-06-29 16:04:50|1114.02|1108.62|1114.16|1108.76|1114.24|1108.84|1113.95|1108.55|37
1656518700000|2022-06-29 16:05:00|1114.13|1108.73|1114.19|1108.79|1114.28|1108.88|1114.04|1108.64|31
1656518710000|2022-06-29 16:05:10|1114.21|1108.81|1114.06|1108.66|1114.25|1108.85|1113.95|1108.55|33
1656518720000|2022-06-29 16:05:20|1114.04|1108.64|1113.65|1108.25|1114.09|1108.69|1113.65|1108.25|31
1656518730000|2022-06-29 16:05:30|1113.42|1108.02|1111.89|1106.49|1113.42|1108.02|1111.24|1105.84|35
1656518740000|2022-06-29 16:05:40|1111.82|1106.42|1110.27|1104.87|1111.82|1106.42|1110.27|1104.87|36
1656518750000|2022-06-29 16:05:50|1110.32|1104.92|1109.84|1104.44|1110.32|1104.92|1109.44|1104.04|38
1656518760000|2022-06-29 16:06:00|1109.86|1104.46|1110.19|1104.79|1110.83|1105.43|1109.86|1104.46|38
1656518770000|2022-06-29 16:06:10|1110.21|1104.81|1110.66|1105.26|1110.69|1105.29|1110.21|1104.81|35
1656518780000|2022-06-29 16:06:20|1110.64|1105.24|1110.74|1105.34|1110.74|1105.34|1110.24|1104.84|36
1656518790000|2022-06-29 16:06:30|1110.73|1105.33|1110.84|1105.44|1110.94|1105.54|1110.72|1105.32|36
1656518800000|2022-06-29 16:06:40|1110.86|1105.46|1110.64|1105.24|1110.89|1105.49|1110.64|1105.24|27
1656518810000|2022-06-29 16:06:50|1110.62|1105.22|1110.13|1104.73|1110.66|1105.26|1110.1|1104.7|37
1656518820000|2022-06-29 16:07:00|1110.14|1104.74|1110.4|1105|1110.6|1105.2|1110.12|1104.72|30
1656518830000|2022-06-29 16:07:10|1110.37|1104.97|1110.51|1105.11|1110.54|1105.14|1110.32|1104.92|34
1656518840000|2022-06-29 16:07:20|1110.55|1105.15|1110.62|1105.22|1110.93|1105.53|1110.55|1105.15|33
1656518850000|2022-06-29 16:07:30|1110.64|1105.24|1110.47|1105.07|1110.72|1105.32|1110.34|1104.94|34
1656518860000|2022-06-29 16:07:40|1110.45|1105.05|1110.69|1105.29|1110.69|1105.29|1110.44|1105.04|32
1656518870000|2022-06-29 16:07:50|1110.7|1105.3|1110.63|1105.23|1110.87|1105.47|1110.58|1105.18|34
1656518880000|2022-06-29 16:08:00|1110.51|1105.11|1109.95|1104.55|1110.51|1105.11|1109.85|1104.45|31
1656518890000|2022-06-29 16:08:10|1109.93|1104.53|1109.93|1104.53|1110.07|1104.67|1109.62|1104.22|32
1656518900000|2022-06-29 16:08:20|1109.89|1104.49|1109.95|1104.55|1110|1104.6|1109.83|1104.43|34
1656518910000|2022-06-29 16:08:30|1109.97|1104.57|1109.77|1104.37|1110|1104.6|1109.77|1104.37|28
1656518920000|2022-06-29 16:08:40|1109.76|1104.36|1109.71|1104.31|1109.82|1104.42|1109.45|1104.05|32
1656518930000|2022-06-29 16:08:50|1109.73|1104.33|1109.79|1104.39|1109.81|1104.41|1109.64|1104.24|32
1656518940000|2022-06-29 16:09:00|1109.78|1104.38|1110.18|1104.78|1110.18|1104.78|1109.64|1104.24|31
1656518950000|2022-06-29 16:09:10|1110.22|1104.82|1112|1106.6|1112.22|1106.82|1110.22|1104.82|39
1656518960000|2022-06-29 16:09:20|1112.03|1106.63|1111.75|1106.35|1112.03|1106.63|1111.27|1105.87|36
1656518970000|2022-06-29 16:09:30|1111.79|1106.39|1111.24|1105.84|1112.09|1106.69|1111.24|1105.84|36
1656518980000|2022-06-29 16:09:40|1111.33|1105.93|1110.62|1105.22|1111.33|1105.93|1110.54|1105.14|33
1656518990000|2022-06-29 16:09:50|1110.61|1105.21|1110.72|1105.32|1110.72|1105.32|1110.35|1104.95|34
1656519000000|2022-06-29 16:10:00|1110.71|1105.31|1110.98|1105.58|1111.19|1105.79|1110.71|1105.31|34
1656519010000|2022-06-29 16:10:10|1110.97|1105.57|1110.98|1105.58|1111|1105.6|1110.77|1105.37|32
1656519020000|2022-06-29 16:10:20|1110.99|1105.59|1111.15|1105.75|1111.22|1105.82|1110.89|1105.49|30
1656519030000|2022-06-29 16:10:30|1111.32|1105.92|1112.02|1106.62|1112.47|1107.07|1111.32|1105.92|39
1656519040000|2022-06-29 16:10:40|1111.98|1106.58|1111.71|1106.31|1111.98|1106.58|1111.68|1106.28|32
1656519050000|2022-06-29 16:10:50|1111.7|1106.3|1111.87|1106.47|1111.88|1106.48|1111.67|1106.27|30
1656519060000|2022-06-29 16:11:00|1111.89|1106.49|1111.64|1106.24|1111.89|1106.49|1111.48|1106.08|32
1656519070000|2022-06-29 16:11:10|1111.65|1106.25|1112.36|1106.96|1112.36|1106.96|1111.65|1106.25|31
1656519080000|2022-06-29 16:11:20|1112.34|1106.94|1112.99|1107.59|1112.99|1107.59|1112.34|1106.94|31
1656519090000|2022-06-29 16:11:30|1113.13|1107.73|1113.62|1108.22|1113.86|1108.46|1113.13|1107.73|38
1656519100000|2022-06-29 16:11:40|1113.58|1108.18|1113.78|1108.38|1113.78|1108.38|1113.4|1108|35
1656519110000|2022-06-29 16:11:50|1113.8|1108.4|1113.81|1108.41|1113.85|1108.45|1113.65|1108.25|32
1656519120000|2022-06-29 16:12:00|1113.82|1108.42|1113.46|1108.06|1113.92|1108.52|1113.35|1107.95|34
1656519130000|2022-06-29 16:12:10|1113.5|1108.1|1112.53|1107.13|1113.5|1108.1|1112.53|1107.13|32
1656519140000|2022-06-29 16:12:20|1112.46|1107.06|1112.72|1107.32|1112.72|1107.32|1112.3|1106.9|36
1656519150000|2022-06-29 16:12:30|1112.82|1107.42|1112.75|1107.35|1113.08|1107.68|1112.68|1107.28|32
1656519160000|2022-06-29 16:12:40|1112.76|1107.36|1113.57|1108.17|1113.57|1108.17|1112.76|1107.36|34
1656519170000|2022-06-29 16:12:50|1113.66|1108.26|1114.47|1109.07|1114.51|1109.11|1113.63|1108.23|35
1656519180000|2022-06-29 16:13:00|1114.42|1109.02|1114.14|1108.74|1114.54|1109.14|1113.92|1108.52|34
1656519190000|2022-06-29 16:13:10|1114.11|1108.71|1113.56|1108.16|1114.13|1108.73|1113.5|1108.1|34
1656519200000|2022-06-29 16:13:20|1113.58|1108.18|1113.54|1108.14|1113.81|1108.41|1113.54|1108.14|32
1656519210000|2022-06-29 16:13:30|1113.53|1108.13|1112.7|1107.3|1113.53|1108.13|1112.7|1107.3|32
1656519220000|2022-06-29 16:13:40|1112.77|1107.37|1113.14|1107.74|1113.42|1108.02|1112.75|1107.35|39
1656519230000|2022-06-29 16:13:50|1113.1|1107.7|1112.72|1107.32|1113.13|1107.73|1112.7|1107.3|31
1656519240000|2022-06-29 16:14:00|1112.71|1107.31|1112.02|1106.62|1113.02|1107.62|1112.02|1106.62|33
1656519250000|2022-06-29 16:14:10|1112.04|1106.64|1111.59|1106.19|1112.29|1106.89|1111.49|1106.09|36
1656519260000|2022-06-29 16:14:20|1111.56|1106.16|1111.96|1106.56|1112.24|1106.84|1111.56|1106.16|33
1656519270000|2022-06-29 16:14:30|1112.01|1106.61|1112.15|1106.75|1112.46|1107.06|1112.01|1106.61|37
1656519280000|2022-06-29 16:14:40|1112.14|1106.74|1112.83|1107.43|1112.83|1107.43|1112.09|1106.69|32
1656519290000|2022-06-29 16:14:50|1112.95|1107.55|1112.62|1107.22|1112.97|1107.57|1112.62|1107.22|29
1656519300000|2022-06-29 16:15:00|1112.57|1107.17|1112.67|1107.27|1112.94|1107.54|1112.25|1106.85|34
1656519310000|2022-06-29 16:15:10|1112.7|1107.3|1112.46|1107.06|1112.79|1107.39|1112.43|1107.03|36
1656519320000|2022-06-29 16:15:20|1112.45|1107.05|1112.12|1106.72|1112.47|1107.07|1112.12|1106.72|30
1656519330000|2022-06-29 16:15:30|1112.08|1106.68|1112.65|1107.25|1112.65|1107.25|1111.88|1106.48|36
1656519340000|2022-06-29 16:15:40|1112.48|1107.08|1112.38|1106.98|1112.87|1107.47|1112.21|1106.81|36
1656519350000|2022-06-29 16:15:50|1112.35|1106.95|1112.26|1106.86|1112.47|1107.07|1112.21|1106.81|31
1656519360000|2022-06-29 16:16:00|1112.3|1106.9|1112.02|1106.62|1112.31|1106.91|1112.02|1106.62|28
1656519370000|2022-06-29 16:16:10|1111.9|1106.5|1112.04|1106.64|1112.04|1106.64|1111.8|1106.4|37
1656519380000|2022-06-29 16:16:20|1112.05|1106.65|1111.89|1106.49|1112.14|1106.74|1111.76|1106.36|28
1656519390000|2022-06-29 16:16:30|1111.88|1106.48|1111.14|1105.74|1111.93|1106.53|1110.95|1105.55|35
1656519400000|2022-06-29 16:16:40|1111.15|1105.75|1111.01|1105.61|1111.39|1105.99|1110.96|1105.56|35
1656519410000|2022-06-29 16:16:50|1110.97|1105.57|1111.31|1105.91|1111.32|1105.92|1110.67|1105.27|34
1656519420000|2022-06-29 16:17:00|1111.33|1105.93|1111.07|1105.67|1111.75|1106.35|1111.07|1105.67|37
1656519430000|2022-06-29 16:17:10|1111.05|1105.65|1110.46|1105.06|1111.14|1105.74|1110.46|1105.06|37
1656519440000|2022-06-29 16:17:20|1110.45|1105.05|1110.41|1105.01|1110.47|1105.07|1110.25|1104.85|33
1656519450000|2022-06-29 16:17:30|1110.37|1104.97|1110.75|1105.35|1110.92|1105.52|1110.27|1104.87|26
1656519460000|2022-06-29 16:17:40|1110.74|1105.34|1110.97|1105.57|1110.97|1105.57|1110.56|1105.16|28
1656519470000|2022-06-29 16:17:50|1110.93|1105.53|1111.79|1106.39|1111.79|1106.39|1110.91|1105.51|25
1656519480000|2022-06-29 16:18:00|1111.83|1106.43|1111.99|1106.59|1112.03|1106.63|1111.83|1106.43|26
1656519490000|2022-06-29 16:18:10|1111.96|1106.56|1112.68|1107.28|1112.68|1107.28|1111.84|1106.44|31
1656519500000|2022-06-29 16:18:20|1112.67|1107.27|1112.71|1107.31|1112.76|1107.36|1112.57|1107.17|24
1656519510000|2022-06-29 16:18:30|1112.7|1107.3|1112.82|1107.42|1113.01|1107.61|1112.68|1107.28|34
1656519520000|2022-06-29 16:18:40|1112.87|1107.47|1114.03|1108.63|1114.03|1108.63|1112.85|1107.45|28
1656519530000|2022-06-29 16:18:50|1114.11|1108.71|1113.58|1108.18|1114.39|1108.99|1113.47|1108.07|33
1656519540000|2022-06-29 16:19:00|1113.63|1108.23|1114.17|1108.77|1114.29|1108.89|1113.53|1108.13|37
1656519550000|2022-06-29 16:19:10|1114.15|1108.75|1114.83|1109.43|1114.98|1109.58|1114.15|1108.75|33
1656519560000|2022-06-29 16:19:20|1114.88|1109.48|1113.84|1108.44|1114.89|1109.49|1113.84|1108.44|33
1656519570000|2022-06-29 16:19:30|1113.93|1108.53|1112.41|1107.01|1113.97|1108.57|1112.33|1106.93|35
1656519580000|2022-06-29 16:19:40|1112.43|1107.03|1112.77|1107.37|1112.89|1107.49|1112.43|1107.03|32
1656519590000|2022-06-29 16:19:50|1112.76|1107.36|1112.85|1107.45|1112.89|1107.49|1112.44|1107.04|32
1656519600000|2022-06-29 16:20:00|1112.94|1107.54|1112.98|1107.58|1113.26|1107.86|1112.75|1107.35|35
1656519610000|2022-06-29 16:20:10|1113.08|1107.68|1113.49|1108.09|1113.49|1108.09|1113.07|1107.67|36
1656519620000|2022-06-29 16:20:20|1113.58|1108.18|1114.36|1108.96|1114.38|1108.98|1113.57|1108.17|39
1656519630000|2022-06-29 16:20:30|1114.3|1108.9|1113.55|1108.15|1114.3|1108.9|1113.51|1108.11|35
1656519640000|2022-06-29 16:20:40|1113.5|1108.1|1113.75|1108.35|1113.88|1108.48|1113.48|1108.08|30
1656519650000|2022-06-29 16:20:50|1113.77|1108.37|1114.49|1109.09|1114.59|1109.19|1113.77|1108.37|37
1656519660000|2022-06-29 16:21:00|1114.46|1109.06|1114.39|1108.99|1114.62|1109.22|1114.26|1108.86|27
1656519670000|2022-06-29 16:21:10|1114.52|1109.12|1114.91|1109.51|1115.04|1109.64|1114.52|1109.12|35
1656519680000|2022-06-29 16:21:20|1114.92|1109.52|1115.14|1109.74|1115.24|1109.84|1114.88|1109.48|32
1656519690000|2022-06-29 16:21:30|1115.1|1109.7|1115.41|1110.01|1115.69|1110.29|1115.07|1109.67|36
1656519700000|2022-06-29 16:21:40|1115.44|1110.04|1114.95|1109.55|1115.67|1110.27|1114.81|1109.41|35
1656519710000|2022-06-29 16:21:50|1115.03|1109.63|1114.08|1108.68|1115.04|1109.64|1114.06|1108.66|32
1656519720000|2022-06-29 16:22:00|1114.06|1108.66|1114.84|1109.44|1114.87|1109.47|1114.06|1108.66|33
1656519730000|2022-06-29 16:22:10|1114.83|1109.43|1113.66|1108.26|1114.83|1109.43|1113.62|1108.22|37
1656519740000|2022-06-29 16:22:20|1113.57|1108.17|1113.7|1108.3|1113.84|1108.44|1113.46|1108.06|32
1656519750000|2022-06-29 16:22:30|1113.69|1108.29|1113.19|1107.79|1113.71|1108.31|1113.19|1107.79|32
1656519760000|2022-06-29 16:22:40|1113|1107.6|1112.95|1107.55|1113|1107.6|1112.79|1107.39|32
1656519770000|2022-06-29 16:22:50|1112.87|1107.47|1112.05|1106.65|1113.14|1107.74|1112.05|1106.65|36
1656519780000|2022-06-29 16:23:00|1112.03|1106.63|1111.55|1106.15|1112.39|1106.99|1111.55|1106.15|32
1656519790000|2022-06-29 16:23:10|1111.44|1106.04|1109.45|1104.05|1111.53|1106.13|1109.45|1104.05|34
1656519800000|2022-06-29 16:23:20|1109.11|1103.71|1108.49|1103.09|1109.12|1103.72|1108.03|1102.63|34
1656519810000|2022-06-29 16:23:30|1108.48|1103.08|1107.73|1102.33|1108.48|1103.08|1107.17|1101.77|37
1656519820000|2022-06-29 16:23:40|1107.65|1102.25|1107.9|1102.5|1108.29|1102.89|1107.6|1102.2|37
1656519830000|2022-06-29 16:23:50|1107.86|1102.46|1107|1101.6|1107.86|1102.46|1106.98|1101.58|37
1656519840000|2022-06-29 16:24:00|1107.02|1101.62|1107.4|1102|1107.51|1102.11|1106.42|1101.02|38
1656519850000|2022-06-29 16:24:10|1107.43|1102.03|1107.65|1102.25|1107.94|1102.54|1107.02|1101.62|38
1656519860000|2022-06-29 16:24:20|1107.55|1102.15|1106.51|1101.11|1107.55|1102.15|1106.21|1100.81|35
1656519870000|2022-06-29 16:24:30|1106.43|1101.03|1106.47|1101.07|1106.57|1101.17|1106.3|1100.9|35
1656519880000|2022-06-29 16:24:40|1106.32|1100.92|1106.28|1100.88|1106.54|1101.14|1106.22|1100.82|38
1656519890000|2022-06-29 16:24:50|1106.21|1100.81|1107.89|1102.49|1107.89|1102.49|1106.06|1100.66|34
1656519900000|2022-06-29 16:25:00|1107.94|1102.54|1106.44|1101.04|1108.07|1102.67|1106.44|1101.04|36
1656519910000|2022-06-29 16:25:10|1106.58|1101.18|1107.38|1101.98|1107.38|1101.98|1106.57|1101.17|34
1656519920000|2022-06-29 16:25:20|1107.31|1101.91|1106.78|1101.38|1107.32|1101.92|1106.45|1101.05|34
1656519930000|2022-06-29 16:25:30|1106.87|1101.47|1107.95|1102.55|1107.95|1102.55|1106.74|1101.34|38
1656519940000|2022-06-29 16:25:40|1107.96|1102.56|1108.08|1102.68|1108.13|1102.73|1107.64|1102.24|36
1656519950000|2022-06-29 16:25:50|1108.09|1102.69|1107.07|1101.67|1108.3|1102.9|1107.07|1101.67|38
1656519960000|2022-06-29 16:26:00|1107.04|1101.64|1106.86|1101.46|1107.04|1101.64|1106.86|1101.46|31
1656519970000|2022-06-29 16:26:10|1106.89|1101.49|1106.75|1101.35|1106.89|1101.49|1106.43|1101.03|34
1656519980000|2022-06-29 16:26:20|1106.71|1101.31|1107|1101.6|1107.21|1101.81|1106.68|1101.28|31
1656519990000|2022-06-29 16:26:30|1106.98|1101.58|1106.59|1101.19|1107.17|1101.77|1106.36|1100.96|34
1656520000000|2022-06-29 16:26:40|1106.6|1101.2|1106.42|1101.02|1106.7|1101.3|1106.4|1101|29
1656520010000|2022-06-29 16:26:50|1106.43|1101.03|1105.73|1100.33|1106.49|1101.09|1105.42|1100.02|37
1656520020000|2022-06-29 16:27:00|1105.8|1100.4|1106.02|1100.62|1106.49|1101.09|1105.78|1100.38|34
1656520030000|2022-06-29 16:27:10|1105.93|1100.53|1104.66|1099.26|1105.93|1100.53|1104.65|1099.25|38
1656520040000|2022-06-29 16:27:20|1104.63|1099.23|1104.8|1099.4|1104.8|1099.4|1103.55|1098.15|39
1656520050000|2022-06-29 16:27:30|1104.92|1099.52|1104.95|1099.55|1105.35|1099.95|1104.49|1099.09|36
1656520060000|2022-06-29 16:27:40|1104.93|1099.53|1103.89|1098.49|1104.98|1099.58|1103.79|1098.39|38
1656520070000|2022-06-29 16:27:50|1103.93|1098.53|1103.79|1098.39|1103.99|1098.59|1103.65|1098.25|31
1656520080000|2022-06-29 16:28:00|1103.73|1098.33|1104.29|1098.89|1104.38|1098.98|1103.73|1098.33|37
1656520090000|2022-06-29 16:28:10|1104.28|1098.88|1103.93|1098.53|1104.33|1098.93|1103.49|1098.09|35
1656520100000|2022-06-29 16:28:20|1103.99|1098.59|1105.27|1099.87|1105.28|1099.88|1103.82|1098.42|37
1656520110000|2022-06-29 16:28:30|1105.31|1099.91|1106.49|1101.09|1106.58|1101.18|1105.31|1099.91|37
1656520120000|2022-06-29 16:28:40|1106.48|1101.08|1105.59|1100.19|1106.5|1101.1|1105.15|1099.75|35
1656520130000|2022-06-29 16:28:50|1105.6|1100.2|1105.19|1099.79|1105.82|1100.42|1105.03|1099.63|34
1656520140000|2022-06-29 16:29:00|1105.29|1099.89|1105.79|1100.39|1105.9|1100.5|1104.59|1099.19|38
1656520150000|2022-06-29 16:29:10|1105.84|1100.44|1105.41|1100.01|1106.02|1100.62|1105.41|1100.01|33
1656520160000|2022-06-29 16:29:20|1105.3|1099.9|1105.41|1100.01|1105.7|1100.3|1105.13|1099.73|35
1656520170000|2022-06-29 16:29:30|1105.45|1100.05|1105.47|1100.07|1105.55|1100.15|1105.27|1099.87|35
1656520180000|2022-06-29 16:29:40|1105.49|1100.09|1105.63|1100.23|1105.96|1100.56|1105.48|1100.08|32
1656520190000|2022-06-29 16:29:50|1105.62|1100.22|1106.24|1100.84|1106.24|1100.84|1105.56|1100.16|34
1656520200000|2022-06-29 16:30:00|1106.19|1100.79|1105.98|1100.58|1106.26|1100.86|1105.88|1100.48|32
1656520210000|2022-06-29 16:30:10|1106.02|1100.62|1107.5|1102.1|1107.64|1102.24|1106.02|1100.62|38
1656520220000|2022-06-29 16:30:20|1107.51|1102.11|1108.05|1102.65|1108.06|1102.66|1107.43|1102.03|33
1656520230000|2022-06-29 16:30:30|1108.01|1102.61|1107.95|1102.55|1108.06|1102.66|1107.71|1102.31|35
1656520240000|2022-06-29 16:30:40|1107.84|1102.44|1107|1101.6|1107.84|1102.44|1106.96|1101.56|34
1656520250000|2022-06-29 16:30:50|1107.03|1101.63|1106.52|1101.12|1107.03|1101.63|1106.2|1100.8|36
1656520260000|2022-06-29 16:31:00|1106.56|1101.16|1106.82|1101.42|1107.07|1101.67|1106.39|1100.99|39
1656520270000|2022-06-29 16:31:10|1106.78|1101.38|1105.86|1100.46|1106.78|1101.38|1105.61|1100.21|36
1656520280000|2022-06-29 16:31:20|1105.76|1100.36|1106.14|1100.74|1106.3|1100.9|1105.67|1100.27|39
1656520290000|2022-06-29 16:31:30|1106.13|1100.73|1105.36|1099.96|1106.18|1100.78|1105.17|1099.77|38
1656520300000|2022-06-29 16:31:40|1105.24|1099.84|1105.28|1099.88|1105.52|1100.12|1105.06|1099.66|33
1656520310000|2022-06-29 16:31:50|1105.3|1099.9|1105.42|1100.02|1105.63|1100.23|1105.3|1099.9|35
1656520320000|2022-06-29 16:32:00|1105.33|1099.93|1104.9|1099.5|1105.45|1100.05|1104.59|1099.19|37
1656520330000|2022-06-29 16:32:10|1104.95|1099.55|1104.43|1099.03|1104.95|1099.55|1104.38|1098.98|29
1656520340000|2022-06-29 16:32:20|1104.4|1099|1103.64|1098.24|1104.4|1099|1103.63|1098.23|32
1656520350000|2022-06-29 16:32:30|1103.62|1098.22|1103.14|1097.74|1103.62|1098.22|1102.77|1097.37|40
1656520360000|2022-06-29 16:32:40|1103.12|1097.72|1103.52|1098.12|1103.73|1098.33|1102.89|1097.49|33
1656520370000|2022-06-29 16:32:50|1103.51|1098.11|1102.77|1097.37|1103.51|1098.11|1102.76|1097.36|32
1656520380000|2022-06-29 16:33:00|1102.74|1097.34|1102.93|1097.53|1102.93|1097.53|1102.59|1097.19|32
1656520390000|2022-06-29 16:33:10|1103.2|1097.8|1103.14|1097.74|1103.39|1097.99|1102.97|1097.57|34
1656520400000|2022-06-29 16:33:20|1103.16|1097.76|1103.26|1097.86|1103.52|1098.12|1103.16|1097.76|33
1656520410000|2022-06-29 16:33:30|1103.11|1097.71|1103.34|1097.94|1103.38|1097.98|1103.05|1097.65|30
1656520420000|2022-06-29 16:33:40|1103.14|1097.74|1103.29|1097.89|1103.31|1097.91|1103.06|1097.66|32
1656520430000|2022-06-29 16:33:50|1103.31|1097.91|1102.74|1097.34|1103.31|1097.91|1102.42|1097.02|38
1656520440000|2022-06-29 16:34:00|1102.82|1097.42|1103.25|1097.85|1103.34|1097.94|1102.82|1097.42|32
1656520450000|2022-06-29 16:34:10|1103.24|1097.84|1102.83|1097.43|1103.25|1097.85|1102.83|1097.43|34
1656520460000|2022-06-29 16:34:20|1102.81|1097.41|1103.07|1097.67|1103.13|1097.73|1102.79|1097.39|30
1656520470000|2022-06-29 16:34:30|1103.05|1097.65|1103.08|1097.68|1103.16|1097.76|1102.78|1097.38|32
1656520480000|2022-06-29 16:34:40|1103.03|1097.63|1102.99|1097.59|1103.31|1097.91|1102.97|1097.57|32
1656520490000|2022-06-29 16:34:50|1102.96|1097.56|1102.88|1097.48|1103.14|1097.74|1102.88|1097.48|31
1656520500000|2022-06-29 16:35:00|1102.91|1097.51|1102.89|1097.49|1103.04|1097.64|1102.82|1097.42|33
1656520510000|2022-06-29 16:35:10|1102.99|1097.59|1103.45|1098.05|1103.52|1098.12|1102.95|1097.55|37
1656520520000|2022-06-29 16:35:20|1103.21|1097.81|1103.22|1097.82|1103.65|1098.25|1103.21|1097.81|34
1656520530000|2022-06-29 16:35:30|1103.17|1097.77|1102.95|1097.55|1103.17|1097.77|1102.79|1097.39|33
1656520540000|2022-06-29 16:35:40|1103|1097.6|1102.34|1096.94|1103.01|1097.61|1102.34|1096.94|28
1656520550000|2022-06-29 16:35:50|1102.26|1096.86|1102.26|1096.86|1102.42|1097.02|1102.01|1096.61|35
1656520560000|2022-06-29 16:36:00|1102.21|1096.81|1102.2|1096.8|1102.52|1097.12|1101.98|1096.58|35
1656520570000|2022-06-29 16:36:10|1102.17|1096.77|1102.18|1096.78|1102.35|1096.95|1101.96|1096.56|32
1656520580000|2022-06-29 16:36:20|1102.14|1096.74|1102.33|1096.93|1102.33|1096.93|1101.97|1096.57|34
1656520590000|2022-06-29 16:36:30|1102.31|1096.91|1103.01|1097.61|1103.02|1097.62|1102.15|1096.75|32
1656520600000|2022-06-29 16:36:40|1102.97|1097.57|1103.41|1098.01|1103.62|1098.22|1102.37|1096.97|34
1656520610000|2022-06-29 16:36:50|1103.57|1098.17|1105.78|1100.38|1105.82|1100.42|1103.57|1098.17|34
1656520620000|2022-06-29 16:37:00|1105.97|1100.57|1105.38|1099.98|1106.08|1100.68|1105.29|1099.89|35
1656520630000|2022-06-29 16:37:10|1105.4|1100|1105.82|1100.42|1106.19|1100.79|1105.4|1100|34
1656520640000|2022-06-29 16:37:20|1105.74|1100.34|1105.48|1100.08|1105.99|1100.59|1105.4|1100|36
1656520650000|2022-06-29 16:37:30|1105.4|1100|1103.93|1098.53|1105.46|1100.06|1103.87|1098.47|38
1656520660000|2022-06-29 16:37:40|1104.08|1098.68|1103.62|1098.22|1104.38|1098.98|1103.4|1098|34
1656520670000|2022-06-29 16:37:50|1103.58|1098.18|1103.87|1098.47|1104.13|1098.73|1103.58|1098.18|34
1656520680000|2022-06-29 16:38:00|1104.03|1098.63|1104.11|1098.71|1104.4|1099|1103.48|1098.08|36
1656520690000|2022-06-29 16:38:10|1104.18|1098.78|1104.22|1098.82|1104.22|1098.82|1103.73|1098.33|36
1656520700000|2022-06-29 16:38:20|1104.24|1098.84|1106.21|1100.81|1106.21|1100.81|1104.18|1098.78|38
1656520710000|2022-06-29 16:38:30|1106.31|1100.91|1105.16|1099.76|1106.97|1101.57|1105.16|1099.76|38
1656520720000|2022-06-29 16:38:40|1105.04|1099.64|1106.09|1100.69|1106.3|1100.9|1104.94|1099.54|37
1656520730000|2022-06-29 16:38:50|1106.08|1100.68|1105.94|1100.54|1106.14|1100.74|1105.52|1100.12|33
1656520740000|2022-06-29 16:39:00|1105.96|1100.56|1105.88|1100.48|1105.97|1100.57|1105.5|1100.1|29
1656520750000|2022-06-29 16:39:10|1105.87|1100.47|1105.99|1100.59|1106.07|1100.67|1105.59|1100.19|30
1656520760000|2022-06-29 16:39:20|1106|1100.6|1106|1100.6|1106|1100.6|1105.76|1100.36|30
1656520770000|2022-06-29 16:39:30|1105.97|1100.57|1105.9|1100.5|1105.97|1100.57|1105.84|1100.44|17
1656520780000|2022-06-29 16:39:40|1105.93|1100.53|1105.78|1100.38|1106.09|1100.69|1105.77|1100.37|32
1656520790000|2022-06-29 16:39:50|1105.76|1100.36|1105.92|1100.52|1106.05|1100.65|1105.76|1100.36|34
1656520800000|2022-06-29 16:40:00|1105.9|1100.5|1104.8|1099.4|1105.9|1100.5|1104.8|1099.4|32
1656520810000|2022-06-29 16:40:10|1104.86|1099.46|1104.86|1099.46|1105.43|1100.03|1104.78|1099.38|34
1656520820000|2022-06-29 16:40:20|1104.94|1099.54|1104.19|1098.79|1104.98|1099.58|1104.19|1098.79|33
1656520830000|2022-06-29 16:40:30|1104.11|1098.71|1103.86|1098.46|1104.15|1098.75|1103.72|1098.32|31
1656520840000|2022-06-29 16:40:40|1103.78|1098.38|1104.29|1098.89|1104.4|1099|1103.78|1098.38|31
1656520850000|2022-06-29 16:40:50|1104.23|1098.83|1104.22|1098.82|1104.23|1098.83|1103.73|1098.33|32
1656520860000|2022-06-29 16:41:00|1104.27|1098.87|1104.36|1098.96|1104.62|1099.22|1104.27|1098.87|33
1656520870000|2022-06-29 16:41:10|1104.33|1098.93|1104.21|1098.81|1104.33|1098.93|1103.95|1098.55|30
1656520880000|2022-06-29 16:41:20|1104.29|1098.89|1105.29|1099.89|1105.58|1100.18|1104.29|1098.89|29
1656520890000|2022-06-29 16:41:30|1105.28|1099.88|1104.53|1099.13|1105.28|1099.88|1104.4|1099|32
1656520900000|2022-06-29 16:41:40|1104.5|1099.1|1105.24|1099.84|1105.27|1099.87|1103.95|1098.55|32
1656520910000|2022-06-29 16:41:50|1105.63|1100.23|1105.28|1099.88|1105.63|1100.23|1105.17|1099.77|23
1656520920000|2022-06-29 16:42:00|1105.33|1099.93|1105.05|1099.65|1105.33|1099.93|1104.95|1099.55|21
1656520930000|2022-06-29 16:42:10|1105.06|1099.66|1105.32|1099.92|1105.36|1099.96|1105.06|1099.66|30
1656520940000|2022-06-29 16:42:20|1105.35|1099.95|1105.19|1099.79|1105.72|1100.32|1105.19|1099.79|27
1656520950000|2022-06-29 16:42:30|1105.15|1099.75|1105.38|1099.98|1105.67|1100.27|1105.15|1099.75|34
1656520960000|2022-06-29 16:42:40|1105.45|1100.05|1105.65|1100.25|1105.69|1100.29|1105.43|1100.03|32
1656520970000|2022-06-29 16:42:50|1105.67|1100.27|1105.26|1099.86|1105.72|1100.32|1105.06|1099.66|29
1656520980000|2022-06-29 16:43:00|1105.3|1099.9|1104.37|1098.97|1105.33|1099.93|1104.3|1098.9|31
1656520990000|2022-06-29 16:43:10|1104.38|1098.98|1104.43|1099.03|1104.51|1099.11|1104.29|1098.89|26
1656521000000|2022-06-29 16:43:20|1104.5|1099.1|1104.65|1099.25|1104.66|1099.26|1104.34|1098.94|32
1656521010000|2022-06-29 16:43:30|1104.61|1099.21|1104.4|1099|1104.92|1099.52|1104.39|1098.99|35
1656521020000|2022-06-29 16:43:40|1104.42|1099.02|1104.14|1098.74|1104.42|1099.02|1104.14|1098.74|21
1656521030000|2022-06-29 16:43:50|1104.09|1098.69|1104.33|1098.93|1104.52|1099.12|1103.89|1098.49|30
1656521040000|2022-06-29 16:44:00|1104.35|1098.95|1104.3|1098.9|1104.44|1099.04|1104.24|1098.84|25
1656521050000|2022-06-29 16:44:10|1104.41|1099.01|1104.41|1099.01|1104.41|1099.01|1104.27|1098.87|9
1656521060000|2022-06-29 16:44:20|1104.65|1099.25|1105.67|1100.27|1105.67|1100.27|1104.65|1099.25|8
1656521070000|2022-06-29 16:44:30|1105.6|1100.2|1105.91|1100.51|1105.92|1100.52|1105.52|1100.12|21
1656521080000|2022-06-29 16:44:40|1105.89|1100.49|1105.81|1100.41|1105.91|1100.51|1105.79|1100.39|17
1656521090000|2022-06-29 16:44:50|1105.77|1100.37|1105.95|1100.55|1106.37|1100.97|1105.73|1100.33|33
1656521100000|2022-06-29 16:45:00|1105.99|1100.59|1106.16|1100.76|1106.27|1100.87|1105.9|1100.5|35
1656521110000|2022-06-29 16:45:10|1106.23|1100.83|1106.71|1101.31|1107.11|1101.71|1106.23|1100.83|36
1656521120000|2022-06-29 16:45:20|1106.81|1101.41|1106.77|1101.37|1106.94|1101.54|1106.7|1101.3|26
1656521130000|2022-06-29 16:45:30|1106.76|1101.36|1106.21|1100.81|1106.76|1101.36|1106.04|1100.64|32
1656521140000|2022-06-29 16:45:40|1106.16|1100.76|1105.96|1100.56|1106.55|1101.15|1105.9|1100.5|33
1656521150000|2022-06-29 16:45:50|1105.95|1100.55|1104.93|1099.53|1105.95|1100.55|1104.9|1099.5|31
1656521160000|2022-06-29 16:46:00|1104.92|1099.52|1105.41|1100.01|1105.41|1100.01|1104.91|1099.51|25
1656521170000|2022-06-29 16:46:10|1105.38|1099.98|1104.5|1099.1|1106.01|1100.61|1104.41|1099.01|35
1656521180000|2022-06-29 16:46:20|1104.49|1099.09|1103.85|1098.45|1104.49|1099.09|1103.78|1098.38|32
1656521190000|2022-06-29 16:46:30|1103.75|1098.35|1104.04|1098.64|1104.36|1098.96|1103.75|1098.35|32
1656521200000|2022-06-29 16:46:40|1104.08|1098.68|1103.96|1098.56|1104.18|1098.78|1103.75|1098.35|32
1656521210000|2022-06-29 16:46:50|1103.95|1098.55|1103.55|1098.15|1103.98|1098.58|1103.36|1097.96|37
1656521220000|2022-06-29 16:47:00|1103.58|1098.18|1103.41|1098.01|1103.65|1098.25|1103.31|1097.91|31
1656521230000|2022-06-29 16:47:10|1103.32|1097.92|1103.5|1098.1|1103.63|1098.23|1103.2|1097.8|38
1656521240000|2022-06-29 16:47:20|1103.52|1098.12|1103.37|1097.97|1104.03|1098.63|1103.27|1097.87|38
1656521250000|2022-06-29 16:47:30|1103.3|1097.9|1103.7|1098.3|1103.7|1098.3|1103.24|1097.84|30
1656521260000|2022-06-29 16:47:40|1103.86|1098.46|1104.18|1098.78|1104.46|1099.06|1103.86|1098.46|31
1656521270000|2022-06-29 16:47:50|1104.23|1098.83|1105.18|1099.78|1105.18|1099.78|1104.23|1098.83|31
1656521280000|2022-06-29 16:48:00|1105.33|1099.93|1104.91|1099.51|1105.36|1099.96|1104.78|1099.38|35
1656521290000|2022-06-29 16:48:10|1104.59|1099.19|1104.38|1098.98|1104.84|1099.44|1104.38|1098.98|33
1656521300000|2022-06-29 16:48:20|1104.41|1099.01|1103.89|1098.49|1104.42|1099.02|1103.83|1098.43|32
1656521310000|2022-06-29 16:48:30|1103.83|1098.43|1103.5|1098.1|1103.97|1098.57|1103.29|1097.89|33
1656521320000|2022-06-29 16:48:40|1103.52|1098.12|1103.38|1097.98|1103.9|1098.5|1103.28|1097.88|37
1656521330000|2022-06-29 16:48:50|1103.27|1097.87|1103.57|1098.17|1103.57|1098.17|1103.27|1097.87|28
1656521340000|2022-06-29 16:49:00|1103.58|1098.18|1103.81|1098.41|1103.87|1098.47|1103.42|1098.02|34
1656521350000|2022-06-29 16:49:10|1103.77|1098.37|1103.89|1098.49|1103.98|1098.58|1103.52|1098.12|31
1656521360000|2022-06-29 16:49:20|1103.95|1098.55|1104.44|1099.04|1104.68|1099.28|1103.83|1098.43|31
1656521370000|2022-06-29 16:49:30|1104.47|1099.07|1104.35|1098.95|1104.47|1099.07|1103.68|1098.28|34
1656521380000|2022-06-29 16:49:40|1104.4|1099|1104.33|1098.93|1104.77|1099.37|1104.27|1098.87|30
1656521390000|2022-06-29 16:49:50|1104.38|1098.98|1103.83|1098.43|1104.43|1099.03|1103.81|1098.41|25
1656521400000|2022-06-29 16:50:00|1103.87|1098.47|1103.19|1097.79|1103.87|1098.47|1103.19|1097.79|39
1656521410000|2022-06-29 16:50:10|1103.2|1097.8|1102.13|1096.73|1103.22|1097.82|1102.04|1096.64|38
1656521420000|2022-06-29 16:50:20|1102.14|1096.74|1100.1|1094.7|1102.51|1097.11|1100.02|1094.62|37
1656521430000|2022-06-29 16:50:30|1100.17|1094.77|1100.52|1095.12|1100.55|1095.15|1099.6|1094.2|38
1656521440000|2022-06-29 16:50:40|1100.55|1095.15|1101.88|1096.48|1101.92|1096.52|1100.53|1095.13|33
1656521450000|2022-06-29 16:50:50|1101.82|1096.42|1102.42|1097.02|1102.67|1097.27|1101.74|1096.34|38
1656521460000|2022-06-29 16:51:00|1102.25|1096.85|1103.18|1097.78|1103.68|1098.28|1102.25|1096.85|37
1656521470000|2022-06-29 16:51:10|1103|1097.6|1102.29|1096.89|1103.29|1097.89|1102.24|1096.84|37
1656521480000|2022-06-29 16:51:20|1102.3|1096.9|1101.61|1096.21|1102.48|1097.08|1101.61|1096.21|36
1656521490000|2022-06-29 16:51:30|1101.56|1096.16|1100.33|1094.93|1101.58|1096.18|1100.33|1094.93|39
1656521500000|2022-06-29 16:51:40|1100.25|1094.85|1099.69|1094.29|1100.26|1094.86|1099.6|1094.2|35
1656521510000|2022-06-29 16:51:50|1099.66|1094.26|1098.72|1093.32|1099.81|1094.41|1097.95|1092.55|36
1656521520000|2022-06-29 16:52:00|1098.9|1093.5|1098.88|1093.48|1099.12|1093.72|1098.65|1093.25|35
1656521530000|2022-06-29 16:52:10|1098.91|1093.51|1099.04|1093.64|1099.04|1093.64|1098.55|1093.15|33
1656521540000|2022-06-29 16:52:20|1098.58|1093.18|1098.41|1093.01|1098.73|1093.33|1097.58|1092.18|38
1656521550000|2022-06-29 16:52:30|1098.32|1092.92|1098.22|1092.82|1098.89|1093.49|1098.15|1092.75|38
1656521560000|2022-06-29 16:52:40|1098.27|1092.87|1097.46|1092.06|1098.37|1092.97|1097.46|1092.06|36
1656521570000|2022-06-29 16:52:50|1097.63|1092.23|1097.33|1091.93|1097.78|1092.38|1097.33|1091.93|35
1656521580000|2022-06-29 16:53:00|1097.43|1092.03|1096.88|1091.48|1097.43|1092.03|1095.86|1090.46|37
1656521590000|2022-06-29 16:53:10|1096.9|1091.5|1096.66|1091.26|1097.04|1091.64|1096.13|1090.73|37
1656521600000|2022-06-29 16:53:20|1096.63|1091.23|1097.05|1091.65|1097.18|1091.78|1096.63|1091.23|32
1656521610000|2022-06-29 16:53:30|1097.03|1091.63|1098.07|1092.67|1098.8|1093.4|1097.02|1091.62|39
1656521620000|2022-06-29 16:53:40|1098.16|1092.76|1097.78|1092.38|1098.4|1093|1097.36|1091.96|36
1656521630000|2022-06-29 16:53:50|1097.79|1092.39|1097.57|1092.17|1097.83|1092.43|1097.24|1091.84|37
1656521640000|2022-06-29 16:54:00|1097.55|1092.15|1098.8|1093.4|1098.84|1093.44|1097.55|1092.15|36
1656521650000|2022-06-29 16:54:10|1098.79|1093.39|1098.46|1093.06|1099.01|1093.61|1098.36|1092.96|35
1656521660000|2022-06-29 16:54:20|1098.5|1093.1|1097.65|1092.25|1098.62|1093.22|1097.65|1092.25|37
1656521670000|2022-06-29 16:54:30|1097.78|1092.38|1097.81|1092.41|1098.17|1092.77|1097.73|1092.33|33
1656521680000|2022-06-29 16:54:40|1097.96|1092.56|1097.7|1092.3|1098.34|1092.94|1097.56|1092.16|37
1656521690000|2022-06-29 16:54:50|1097.66|1092.26|1097.39|1091.99|1097.71|1092.31|1097.16|1091.76|37
1656521700000|2022-06-29 16:55:00|1097.25|1091.85|1097.26|1091.86|1097.43|1092.03|1096.95|1091.55|37
1656521710000|2022-06-29 16:55:10|1097.27|1091.87|1098.11|1092.71|1098.2|1092.8|1097.02|1091.62|35
1656521720000|2022-06-29 16:55:20|1098.06|1092.66|1098.18|1092.78|1098.78|1093.38|1098.06|1092.66|36
1656521730000|2022-06-29 16:55:30|1098.15|1092.75|1096.61|1091.21|1098.35|1092.95|1096.54|1091.14|38
1656521740000|2022-06-29 16:55:40|1096.57|1091.17|1097.31|1091.91|1097.36|1091.96|1096.56|1091.16|38
1656521750000|2022-06-29 16:55:50|1097.21|1091.81|1096.94|1091.54|1097.23|1091.83|1096.92|1091.52|37
1656521760000|2022-06-29 16:56:00|1096.93|1091.53|1097.54|1092.14|1097.66|1092.26|1096.92|1091.52|39
1656521770000|2022-06-29 16:56:10|1097.57|1092.17|1097.95|1092.55|1098.13|1092.73|1097.05|1091.65|38
1656521780000|2022-06-29 16:56:20|1098.03|1092.63|1097.62|1092.22|1098.32|1092.92|1097.61|1092.21|34
1656521790000|2022-06-29 16:56:30|1097.58|1092.18|1098.43|1093.03|1098.43|1093.03|1097.46|1092.06|33
1656521800000|2022-06-29 16:56:40|1098.44|1093.04|1098.86|1093.46|1098.96|1093.56|1098.44|1093.04|35
1656521810000|2022-06-29 16:56:50|1098.87|1093.47|1099.82|1094.42|1099.92|1094.52|1098.73|1093.33|37
1656521820000|2022-06-29 16:57:00|1100.14|1094.74|1100.14|1094.74|1100.43|1095.03|1099.85|1094.45|36
1656521830000|2022-06-29 16:57:10|1100.09|1094.69|1100.35|1094.95|1100.39|1094.99|1100.09|1094.69|34
1656521840000|2022-06-29 16:57:20|1100.41|1095.01|1100.14|1094.74|1100.86|1095.46|1100.06|1094.66|36
1656521850000|2022-06-29 16:57:30|1100.17|1094.77|1100.11|1094.71|1100.48|1095.08|1100.06|1094.66|31
1656521860000|2022-06-29 16:57:40|1100.09|1094.69|1099.59|1094.19|1100.13|1094.73|1099.59|1094.19|30
1656521870000|2022-06-29 16:57:50|1099.5|1094.1|1099.62|1094.22|1099.82|1094.42|1099.37|1093.97|30
1656521880000|2022-06-29 16:58:00|1099.68|1094.28|1100.9|1095.5|1100.93|1095.53|1099.68|1094.28|34
1656521890000|2022-06-29 16:58:10|1100.89|1095.49|1100.86|1095.46|1101.04|1095.64|1100.57|1095.17|37
1656521900000|2022-06-29 16:58:20|1100.8|1095.4|1101.04|1095.64|1101.04|1095.64|1100.67|1095.27|32
1656521910000|2022-06-29 16:58:30|1101.02|1095.62|1101.32|1095.92|1101.39|1095.99|1100.85|1095.45|34
1656521920000|2022-06-29 16:58:40|1101.31|1095.91|1101.27|1095.87|1101.43|1096.03|1101.08|1095.68|38
1656521930000|2022-06-29 16:58:50|1101.25|1095.85|1101.31|1095.91|1101.34|1095.94|1101.02|1095.62|38
1656521940000|2022-06-29 16:59:00|1101.32|1095.92|1101.29|1095.89|1101.46|1096.06|1101|1095.6|35
1656521950000|2022-06-29 16:59:10|1101.39|1095.99|1101.17|1095.77|1101.67|1096.27|1101.14|1095.74|34
1656521960000|2022-06-29 16:59:20|1101.11|1095.71|1101.12|1095.72|1101.22|1095.82|1101.04|1095.64|31
1656521970000|2022-06-29 16:59:30|1101.18|1095.78|1101.5|1096.1|1101.57|1096.17|1101.18|1095.78|37
1656521980000|2022-06-29 16:59:40|1101.46|1096.06|1101.22|1095.82|1101.76|1096.36|1101.22|1095.82|32
1656521990000|2022-06-29 16:59:50|1101.23|1095.83|1100.21|1094.81|1101.25|1095.85|1100.12|1094.72|30
1656522000000|2022-06-29 17:00:00|1100.2|1094.8|1099.85|1094.45|1100.2|1094.8|1099.7|1094.3|35
1656522010000|2022-06-29 17:00:10|1099.86|1094.46|1100.57|1095.17|1100.89|1095.49|1099.86|1094.46|37
1656522020000|2022-06-29 17:00:20|1100.59|1095.19|1101.19|1095.79|1101.44|1096.04|1100.39|1094.99|39
1656522030000|2022-06-29 17:00:30|1101.06|1095.66|1100.68|1095.28|1101.12|1095.72|1100.68|1095.28|32
1656522040000|2022-06-29 17:00:40|1100.49|1095.09|1101.16|1095.76|1101.23|1095.83|1100.48|1095.08|35
1656522050000|2022-06-29 17:00:50|1101.23|1095.83|1100.92|1095.52|1101.34|1095.94|1100.89|1095.49|33
1656522060000|2022-06-29 17:01:00|1100.84|1095.44|1101.13|1095.73|1101.3|1095.9|1100.7|1095.3|38
1656522070000|2022-06-29 17:01:10|1101.15|1095.75|1100.14|1094.74|1101.33|1095.93|1100.14|1094.74|33
1656522080000|2022-06-29 17:01:20|1100.04|1094.64|1100.26|1094.86|1100.57|1095.17|1099.71|1094.31|39
1656522090000|2022-06-29 17:01:30|1100.33|1094.93|1099.37|1093.97|1100.54|1095.14|1099.2|1093.8|36
1656522100000|2022-06-29 17:01:40|1099.32|1093.92|1099.6|1094.2|1099.65|1094.25|1099.29|1093.89|33
1656522110000|2022-06-29 17:01:50|1099.55|1094.15|1100.95|1095.55|1101.13|1095.73|1099.42|1094.02|38
1656522120000|2022-06-29 17:02:00|1101.06|1095.66|1100.63|1095.23|1101.19|1095.79|1100.41|1095.01|37
1656522130000|2022-06-29 17:02:10|1100.62|1095.22|1100.81|1095.41|1101.15|1095.75|1100.34|1094.94|38
1656522140000|2022-06-29 17:02:20|1100.69|1095.29|1100.45|1095.05|1100.85|1095.45|1100.45|1095.05|32
1656522150000|2022-06-29 17:02:30|1100.53|1095.13|1100.43|1095.03|1100.6|1095.2|1100.19|1094.79|34
1656522160000|2022-06-29 17:02:40|1100.38|1094.98|1100.12|1094.72|1100.39|1094.99|1100.12|1094.72|36
1656522170000|2022-06-29 17:02:50|1100.17|1094.77|1100.35|1094.95|1100.68|1095.28|1100.17|1094.77|33
1656522180000|2022-06-29 17:03:00|1100.36|1094.96|1099.93|1094.53|1100.88|1095.48|1099.72|1094.32|38
1656522190000|2022-06-29 17:03:10|1099.97|1094.57|1099.33|1093.93|1099.97|1094.57|1099.26|1093.86|33
1656522200000|2022-06-29 17:03:20|1099.3|1093.9|1098.88|1093.48|1099.3|1093.9|1098.78|1093.38|32
1656522210000|2022-06-29 17:03:30|1099.08|1093.68|1098.7|1093.3|1099.08|1093.68|1098.64|1093.24|31
1656522220000|2022-06-29 17:03:40|1098.72|1093.32|1099.7|1094.3|1099.76|1094.36|1098.65|1093.25|25
1656522230000|2022-06-29 17:03:50|1099.64|1094.24|1099.54|1094.14|1099.7|1094.3|1099.24|1093.84|29
1656522240000|2022-06-29 17:04:00|1099.47|1094.07|1099.45|1094.05|1099.61|1094.21|1099.37|1093.97|32
1656522250000|2022-06-29 17:04:10|1099.41|1094.01|1099.3|1093.9|1099.59|1094.19|1099.3|1093.9|35
1656522260000|2022-06-29 17:04:20|1099.28|1093.88|1099.04|1093.64|1099.38|1093.98|1098.91|1093.51|35
1656522270000|2022-06-29 17:04:30|1098.97|1093.57|1098.77|1093.37|1099.13|1093.73|1098.69|1093.29|38
1656522280000|2022-06-29 17:04:40|1098.83|1093.43|1098.67|1093.27|1098.87|1093.47|1098.62|1093.22|33
1656522290000|2022-06-29 17:04:50|1098.75|1093.35|1098.78|1093.38|1099.06|1093.66|1098.74|1093.34|35
1656522300000|2022-06-29 17:05:00|1098.8|1093.4|1099.06|1093.66|1099.43|1094.03|1098.8|1093.4|39
1656522310000|2022-06-29 17:05:10|1099.07|1093.67|1098.96|1093.56|1099.32|1093.92|1098.81|1093.41|36
1656522320000|2022-06-29 17:05:20|1098.92|1093.52|1099.59|1094.19|1099.59|1094.19|1098.78|1093.38|37
1656522330000|2022-06-29 17:05:30|1099.58|1094.18|1099.2|1093.8|1099.58|1094.18|1099.08|1093.68|35
1656522340000|2022-06-29 17:05:40|1099.26|1093.86|1099.45|1094.05|1099.6|1094.2|1099.25|1093.85|35
1656522350000|2022-06-29 17:05:50|1099.41|1094.01|1098.8|1093.4|1099.45|1094.05|1098.8|1093.4|28
1656522360000|2022-06-29 17:06:00|1098.74|1093.34|1099.11|1093.71|1099.19|1093.79|1098.69|1093.29|38
1656522370000|2022-06-29 17:06:10|1099.08|1093.68|1099.67|1094.27|1099.74|1094.34|1099.08|1093.68|29
1656522380000|2022-06-29 17:06:20|1099.51|1094.11|1099.84|1094.44|1099.89|1094.49|1099.4|1094|30
1656522390000|2022-06-29 17:06:30|1099.86|1094.46|1099.22|1093.82|1099.99|1094.59|1099.19|1093.79|37
1656522400000|2022-06-29 17:06:40|1099.09|1093.69|1098.72|1093.32|1099.17|1093.77|1098.72|1093.32|36
1656522410000|2022-06-29 17:06:50|1098.78|1093.38|1097.05|1091.65|1098.78|1093.38|1097.05|1091.65|36
1656522420000|2022-06-29 17:07:00|1097.12|1091.72|1096.99|1091.59|1097.34|1091.94|1096.98|1091.58|35
1656522430000|2022-06-29 17:07:10|1097.05|1091.65|1096.9|1091.5|1097.15|1091.75|1096.9|1091.5|37
1656522440000|2022-06-29 17:07:20|1096.89|1091.49|1097.27|1091.87|1097.34|1091.94|1096.89|1091.49|37
1656522450000|2022-06-29 17:07:30|1097.23|1091.83|1097.02|1091.62|1097.23|1091.83|1096.83|1091.43|33
1656522460000|2022-06-29 17:07:40|1097.01|1091.61|1097.45|1092.05|1097.81|1092.41|1096.94|1091.54|35
1656522470000|2022-06-29 17:07:50|1097.4|1092|1098.31|1092.91|1098.31|1092.91|1097.4|1092|38
1656522480000|2022-06-29 17:08:00|1098.36|1092.96|1099.25|1093.85|1099.31|1093.91|1098.36|1092.96|34
1656522490000|2022-06-29 17:08:10|1099.31|1093.91|1100.22|1094.82|1100.33|1094.93|1099|1093.6|35
1656522500000|2022-06-29 17:08:20|1100.24|1094.84|1099.96|1094.56|1100.55|1095.15|1099.96|1094.56|37
1656522510000|2022-06-29 17:08:30|1100.01|1094.61|1100.16|1094.76|1100.27|1094.87|1100.01|1094.61|34
1656522520000|2022-06-29 17:08:40|1100.17|1094.77|1100.79|1095.39|1100.91|1095.51|1100.16|1094.76|33
1656522530000|2022-06-29 17:08:50|1100.72|1095.32|1100.76|1095.36|1100.85|1095.45|1100.56|1095.16|26
1656522540000|2022-06-29 17:09:00|1100.84|1095.44|1101.17|1095.77|1101.23|1095.83|1100.75|1095.35|34
1656522550000|2022-06-29 17:09:10|1101.13|1095.73|1101.29|1095.89|1101.42|1096.02|1101.09|1095.69|38
1656522560000|2022-06-29 17:09:20|1101.21|1095.81|1101.29|1095.89|1101.52|1096.12|1101.13|1095.73|31
1656522570000|2022-06-29 17:09:30|1101.34|1095.94|1102.06|1096.66|1102.2|1096.8|1101.34|1095.94|34
1656522580000|2022-06-29 17:09:40|1101.94|1096.54|1101.73|1096.33|1102.06|1096.66|1101.7|1096.3|31
1656522590000|2022-06-29 17:09:50|1101.7|1096.3|1102.27|1096.87|1102.38|1096.98|1101.69|1096.29|34
1656522600000|2022-06-29 17:10:00|1101.94|1096.54|1101.96|1096.56|1102.4|1097|1101.66|1096.26|34
1656522610000|2022-06-29 17:10:10|1101.83|1096.43|1102.5|1097.1|1102.59|1097.19|1101.83|1096.43|38
1656522620000|2022-06-29 17:10:20|1102.43|1097.03|1102.44|1097.04|1102.52|1097.12|1102.18|1096.78|34
1656522630000|2022-06-29 17:10:30|1102.45|1097.05|1102.71|1097.31|1102.71|1097.31|1102.36|1096.96|33
1656522640000|2022-06-29 17:10:40|1102.67|1097.27|1103.1|1097.7|1103.34|1097.94|1102.64|1097.24|33
1656522650000|2022-06-29 17:10:50|1103.27|1097.87|1103.13|1097.73|1103.44|1098.04|1102.9|1097.5|33
1656522660000|2022-06-29 17:11:00|1103.12|1097.72|1102.81|1097.41|1103.29|1097.89|1102.77|1097.37|31
1656522670000|2022-06-29 17:11:10|1102.82|1097.42|1102.93|1097.53|1103.14|1097.74|1102.54|1097.14|37
1656522680000|2022-06-29 17:11:20|1102.94|1097.54|1102.95|1097.55|1103.03|1097.63|1102.66|1097.26|34
1656522690000|2022-06-29 17:11:30|1102.7|1097.3|1102.18|1096.78|1102.85|1097.45|1102.18|1096.78|25
1656522700000|2022-06-29 17:11:40|1102.11|1096.71|1100.63|1095.23|1102.18|1096.78|1100.63|1095.23|25
1656522710000|2022-06-29 17:11:50|1100.52|1095.12|1100.1|1094.7|1100.52|1095.12|1099.97|1094.57|33
1656522720000|2022-06-29 17:12:00|1100.08|1094.68|1100.26|1094.86|1100.31|1094.91|1099.51|1094.11|34
1656522730000|2022-06-29 17:12:10|1100.42|1095.02|1099.1|1093.7|1100.48|1095.08|1099.1|1093.7|36
1656522740000|2022-06-29 17:12:20|1099.09|1093.69|1099|1093.6|1099.31|1093.91|1098.96|1093.56|35
1656522750000|2022-06-29 17:12:30|1098.84|1093.44|1098.57|1093.17|1098.84|1093.44|1098.35|1092.95|38
1656522760000|2022-06-29 17:12:40|1098.27|1092.87|1097.37|1091.97|1098.27|1092.87|1097.28|1091.88|36
1656522770000|2022-06-29 17:12:50|1097.36|1091.96|1096.8|1091.4|1097.61|1092.21|1096.8|1091.4|38
1656522780000|2022-06-29 17:13:00|1096.76|1091.36|1094.03|1088.63|1096.8|1091.4|1094.03|1088.63|39
1656522790000|2022-06-29 17:13:10|1094.16|1088.76|1094.3|1088.9|1095.22|1089.82|1093.98|1088.58|35
1656522800000|2022-06-29 17:13:20|1094.24|1088.84|1095.3|1089.9|1095.3|1089.9|1094.2|1088.8|32
1656522810000|2022-06-29 17:13:30|1095.17|1089.77|1094.39|1088.99|1095.54|1090.14|1094.23|1088.83|33
1656522820000|2022-06-29 17:13:40|1094.42|1089.02|1094.74|1089.34|1094.76|1089.36|1094.25|1088.85|37
1656522830000|2022-06-29 17:13:50|1094.72|1089.32|1094.2|1088.8|1094.94|1089.54|1094.12|1088.72|31
1656522840000|2022-06-29 17:14:00|1094.16|1088.76|1095.06|1089.66|1095.06|1089.66|1094.01|1088.61|37
1656522850000|2022-06-29 17:14:10|1095.08|1089.68|1094.76|1089.36|1095.36|1089.96|1094.67|1089.27|34
1656522860000|2022-06-29 17:14:20|1094.78|1089.38|1095.15|1089.75|1095.15|1089.75|1094.29|1088.89|35
1656522870000|2022-06-29 17:14:30|1095.16|1089.76|1095.18|1089.78|1095.38|1089.98|1095.09|1089.69|36
1656522880000|2022-06-29 17:14:40|1095.21|1089.81|1094.84|1089.44|1095.28|1089.88|1094.81|1089.41|35
1656522890000|2022-06-29 17:14:50|1094.86|1089.46|1094.5|1089.1|1094.86|1089.46|1094.33|1088.93|31
1656522900000|2022-06-29 17:15:00|1094.49|1089.09|1095.04|1089.64|1095.04|1089.64|1094.41|1089.01|33
1656522910000|2022-06-29 17:15:10|1095.1|1089.7|1094.77|1089.37|1095.1|1089.7|1094.4|1089|36
1656522920000|2022-06-29 17:15:20|1094.76|1089.36|1094.2|1088.8|1094.76|1089.36|1093.83|1088.43|36
1656522930000|2022-06-29 17:15:30|1094.24|1088.84|1093.95|1088.55|1094.72|1089.32|1093.95|1088.55|34
1656522940000|2022-06-29 17:15:40|1094|1088.6|1094.51|1089.11|1094.58|1089.18|1093.92|1088.52|32
1656522950000|2022-06-29 17:15:50|1094.5|1089.1|1094.27|1088.87|1094.63|1089.23|1094.17|1088.77|31
1656522960000|2022-06-29 17:16:00|1094.26|1088.86|1094.25|1088.85|1094.34|1088.94|1094.18|1088.78|24
1656522970000|2022-06-29 17:16:10|1094.18|1088.78|1093.42|1088.02|1094.34|1088.94|1092.49|1087.09|36
1656522980000|2022-06-29 17:16:20|1093.4|1088|1092.72|1087.32|1093.4|1088|1092.69|1087.29|32
1656522990000|2022-06-29 17:16:30|1092.73|1087.33|1090.2|1084.8|1092.75|1087.35|1089.99|1084.59|38
1656523000000|2022-06-29 17:16:40|1090.33|1084.93|1090.69|1085.29|1091.07|1085.67|1089.69|1084.29|39
1656523010000|2022-06-29 17:16:50|1090.65|1085.25|1090.86|1085.46|1092.03|1086.63|1090.33|1084.93|38
1656523020000|2022-06-29 17:17:00|1090.83|1085.43|1089.91|1084.51|1090.9|1085.5|1089.91|1084.51|35
1656523030000|2022-06-29 17:17:10|1090.05|1084.65|1090.4|1085|1090.48|1085.08|1089.85|1084.45|38
1656523040000|2022-06-29 17:17:20|1090.41|1085.01|1090.55|1085.15|1090.69|1085.29|1090.16|1084.76|40
1656523050000|2022-06-29 17:17:30|1090.39|1084.99|1090.67|1085.27|1090.78|1085.38|1089.01|1083.61|38
1656523060000|2022-06-29 17:17:40|1090.62|1085.22|1091.23|1085.83|1091.5|1086.1|1090.56|1085.16|35
1656523070000|2022-06-29 17:17:50|1091.17|1085.77|1091.48|1086.08|1091.83|1086.43|1091.14|1085.74|33
1656523080000|2022-06-29 17:18:00|1091.53|1086.13|1092.12|1086.72|1092.22|1086.82|1091.5|1086.1|36
1656523090000|2022-06-29 17:18:10|1092.2|1086.8|1092.88|1087.48|1092.88|1087.48|1092.05|1086.65|37
1656523100000|2022-06-29 17:18:20|1092.8|1087.4|1093.28|1087.88|1094.13|1088.73|1092.8|1087.4|38
1656523110000|2022-06-29 17:18:30|1093.29|1087.89|1093.27|1087.87|1093.74|1088.34|1093.27|1087.87|33
1656523120000|2022-06-29 17:18:40|1093.12|1087.72|1092.7|1087.3|1093.12|1087.72|1092.28|1086.88|38
1656523130000|2022-06-29 17:18:50|1092.53|1087.13|1092.28|1086.88|1092.74|1087.34|1092.23|1086.83|29
1656523140000|2022-06-29 17:19:00|1092.24|1086.84|1092.1|1086.7|1092.42|1087.02|1091.75|1086.35|34
1656523150000|2022-06-29 17:19:10|1092.11|1086.71|1091.17|1085.77|1092.11|1086.71|1090.77|1085.37|37
1656523160000|2022-06-29 17:19:20|1090.91|1085.51|1089.72|1084.32|1090.97|1085.57|1089.65|1084.25|37
1656523170000|2022-06-29 17:19:30|1089.92|1084.52|1090.57|1085.17|1090.63|1085.23|1089.77|1084.37|36
1656523180000|2022-06-29 17:19:40|1090.62|1085.22|1091.43|1086.03|1091.68|1086.28|1090.53|1085.13|36
1656523190000|2022-06-29 17:19:50|1091.42|1086.02|1091.3|1085.9|1092.1|1086.7|1091.28|1085.88|36
1656523200000|2022-06-29 17:20:00|1091.38|1085.98|1091.25|1085.85|1091.43|1086.03|1090.9|1085.5|38
1656523210000|2022-06-29 17:20:10|1091.27|1085.87|1091.37|1085.97|1091.55|1086.15|1091.22|1085.82|37
1656523220000|2022-06-29 17:20:20|1091.34|1085.94|1091.9|1086.5|1092.04|1086.64|1091.34|1085.94|35
1656523230000|2022-06-29 17:20:30|1091.93|1086.53|1091.29|1085.89|1092.02|1086.62|1091.03|1085.63|37
1656523240000|2022-06-29 17:20:40|1091.28|1085.88|1091.56|1086.16|1091.59|1086.19|1091.27|1085.87|31
1656523250000|2022-06-29 17:20:50|1091.61|1086.21|1092.06|1086.66|1092.22|1086.82|1091.53|1086.13|32
1656523260000|2022-06-29 17:21:00|1092.09|1086.69|1091.96|1086.56|1092.19|1086.79|1091.6|1086.2|35
1656523270000|2022-06-29 17:21:10|1092.02|1086.62|1091.04|1085.64|1092.16|1086.76|1090.45|1085.05|36
1656523280000|2022-06-29 17:21:20|1090.98|1085.58|1090.68|1085.28|1091.05|1085.65|1090.53|1085.13|37
1656523290000|2022-06-29 17:21:30|1090.67|1085.27|1090.98|1085.58|1091.14|1085.74|1090.54|1085.14|35
1656523300000|2022-06-29 17:21:40|1091.07|1085.67|1092.46|1087.06|1092.46|1087.06|1090.93|1085.53|33
1656523310000|2022-06-29 17:21:50|1092.43|1087.03|1093.92|1088.52|1094.09|1088.69|1092.34|1086.94|38
1656523320000|2022-06-29 17:22:00|1093.77|1088.37|1093.91|1088.51|1093.93|1088.53|1093.12|1087.72|40
1656523330000|2022-06-29 17:22:10|1093.88|1088.48|1093.65|1088.25|1094.02|1088.62|1093.46|1088.06|37
1656523340000|2022-06-29 17:22:20|1093.6|1088.2|1094.33|1088.93|1094.41|1089.01|1093.27|1087.87|35
1656523350000|2022-06-29 17:22:30|1094.3|1088.9|1093.97|1088.57|1094.43|1089.03|1093.66|1088.26|37
1656523360000|2022-06-29 17:22:40|1094.15|1088.75|1094.64|1089.24|1094.64|1089.24|1094.11|1088.71|32
1656523370000|2022-06-29 17:22:50|1094.74|1089.34|1096.78|1091.38|1096.78|1091.38|1094.74|1089.34|35
1656523380000|2022-06-29 17:23:00|1096.74|1091.34|1096.83|1091.43|1096.83|1091.43|1095.81|1090.41|39
1656523390000|2022-06-29 17:23:10|1096.87|1091.47|1096.09|1090.69|1096.89|1091.49|1096|1090.6|34
1656523400000|2022-06-29 17:23:20|1096.04|1090.64|1095.58|1090.18|1096.06|1090.66|1095.56|1090.16|34
1656523410000|2022-06-29 17:23:30|1095.62|1090.22|1094.66|1089.26|1095.63|1090.23|1094.66|1089.26|32
1656523420000|2022-06-29 17:23:40|1094.69|1089.29|1094.83|1089.43|1095.27|1089.87|1094.69|1089.29|34
1656523430000|2022-06-29 17:23:50|1094.85|1089.45|1095.12|1089.72|1095.13|1089.73|1094.73|1089.33|32
1656523440000|2022-06-29 17:24:00|1095.13|1089.73|1095.11|1089.71|1095.22|1089.82|1094.8|1089.4|34
1656523450000|2022-06-29 17:24:10|1095.07|1089.67|1095.45|1090.05|1095.46|1090.06|1095.07|1089.67|33
1656523460000|2022-06-29 17:24:20|1095.5|1090.1|1094.58|1089.18|1095.51|1090.11|1094.58|1089.18|29
1656523470000|2022-06-29 17:24:30|1094.6|1089.2|1094.47|1089.07|1094.73|1089.33|1094.46|1089.06|28
1656523480000|2022-06-29 17:24:40|1094.41|1089.01|1094.29|1088.89|1094.52|1089.12|1094.29|1088.89|35
1656523490000|2022-06-29 17:24:50|1094.26|1088.86|1094.67|1089.27|1094.73|1089.33|1094.24|1088.84|31
1656523500000|2022-06-29 17:25:00|1094.68|1089.28|1094.03|1088.63|1094.68|1089.28|1094.03|1088.63|31
1656523510000|2022-06-29 17:25:10|1094.04|1088.64|1094.34|1088.94|1094.35|1088.95|1093.91|1088.51|32
1656523520000|2022-06-29 17:25:20|1094.33|1088.93|1094.27|1088.87|1094.62|1089.22|1094.26|1088.86|34
1656523530000|2022-06-29 17:25:30|1094.36|1088.96|1094.63|1089.23|1094.77|1089.37|1094.36|1088.96|32
1656523540000|2022-06-29 17:25:40|1094.65|1089.25|1094.68|1089.28|1094.69|1089.29|1094.52|1089.12|31
1656523550000|2022-06-29 17:25:50|1094.61|1089.21|1094.73|1089.33|1094.88|1089.48|1094.61|1089.21|32
1656523560000|2022-06-29 17:26:00|1094.81|1089.41|1094.5|1089.1|1094.83|1089.43|1094.34|1088.94|32
1656523570000|2022-06-29 17:26:10|1094.53|1089.13|1094.12|1088.72|1094.68|1089.28|1094.09|1088.69|32
1656523580000|2022-06-29 17:26:20|1094.09|1088.69|1094.29|1088.89|1094.56|1089.16|1094.05|1088.65|37
1656523590000|2022-06-29 17:26:30|1094.3|1088.9|1094.55|1089.15|1094.56|1089.16|1094.3|1088.9|33
1656523600000|2022-06-29 17:26:40|1094.7|1089.3|1094.78|1089.38|1094.89|1089.49|1094.67|1089.27|33
1656523610000|2022-06-29 17:26:50|1094.73|1089.33|1095.04|1089.64|1095.13|1089.73|1094.73|1089.33|36
1656523620000|2022-06-29 17:27:00|1095.08|1089.68|1094.93|1089.53|1095.08|1089.68|1094.25|1088.85|35
1656523630000|2022-06-29 17:27:10|1094.91|1089.51|1095|1089.6|1095.43|1090.03|1094.74|1089.34|39
1656523640000|2022-06-29 17:27:20|1095.03|1089.63|1094.71|1089.31|1095.05|1089.65|1094.6|1089.2|36
1656523650000|2022-06-29 17:27:30|1094.6|1089.2|1094.18|1088.78|1094.72|1089.32|1094.1|1088.7|34
1656523660000|2022-06-29 17:27:40|1094.29|1088.89|1091.64|1086.24|1094.55|1089.15|1091.55|1086.15|37
1656523670000|2022-06-29 17:27:50|1091.59|1086.19|1091.09|1085.69|1091.59|1086.19|1090.99|1085.59|33
1656523680000|2022-06-29 17:28:00|1091.07|1085.67|1090.04|1084.64|1091.08|1085.68|1090.04|1084.64|35
1656523690000|2022-06-29 17:28:10|1090.01|1084.61|1090.72|1085.32|1090.72|1085.32|1090.01|1084.61|39
1656523700000|2022-06-29 17:28:20|1090.82|1085.42|1089.37|1083.97|1090.87|1085.47|1088.88|1083.48|33
1656523710000|2022-06-29 17:28:30|1089.41|1084.01|1089.4|1084|1089.66|1084.26|1089.21|1083.81|34
1656523720000|2022-06-29 17:28:40|1089.45|1084.05|1092.32|1086.92|1092.49|1087.09|1089.43|1084.03|40
1656523730000|2022-06-29 17:28:50|1092.38|1086.98|1093.12|1087.72|1093.43|1088.03|1092.04|1086.64|40
1656523740000|2022-06-29 17:29:00|1093.23|1087.83|1093.58|1088.18|1093.66|1088.26|1092.96|1087.56|38
1656523750000|2022-06-29 17:29:10|1093.51|1088.11|1094.15|1088.75|1094.65|1089.25|1093.51|1088.11|38
1656523760000|2022-06-29 17:29:20|1094.14|1088.74|1094.17|1088.77|1094.54|1089.14|1093.77|1088.37|36
1656523770000|2022-06-29 17:29:30|1094.16|1088.76|1094.37|1088.97|1094.47|1089.07|1093.83|1088.43|35
1656523780000|2022-06-29 17:29:40|1094.38|1088.98|1094.66|1089.26|1094.78|1089.38|1094.27|1088.87|35
1656523790000|2022-06-29 17:29:50|1094.7|1089.3|1094.66|1089.26|1094.84|1089.44|1094.4|1089|36
1656523800000|2022-06-29 17:30:00|1094.67|1089.27|1094.54|1089.14|1094.89|1089.49|1094.39|1088.99|28
1656523810000|2022-06-29 17:30:10|1094.39|1088.99|1093.41|1088.01|1094.81|1089.41|1093.41|1088.01|32
1656523820000|2022-06-29 17:30:20|1093.16|1087.76|1090.03|1084.63|1093.16|1087.76|1089.67|1084.27|40
1656523830000|2022-06-29 17:30:30|1089.92|1084.52|1091.01|1085.61|1091.01|1085.61|1089.89|1084.49|34
1656523840000|2022-06-29 17:30:40|1091.03|1085.63|1091.22|1085.82|1091.42|1086.02|1091.03|1085.63|39
1656523850000|2022-06-29 17:30:50|1091.44|1086.04|1091.86|1086.46|1091.97|1086.57|1091.36|1085.96|36
1656523860000|2022-06-29 17:31:00|1091.98|1086.58|1091.23|1085.83|1091.98|1086.58|1091.23|1085.83|30
1656523870000|2022-06-29 17:31:10|1091.07|1085.67|1090.51|1085.11|1091.07|1085.67|1090.28|1084.88|34
1656523880000|2022-06-29 17:31:20|1090.48|1085.08|1089.88|1084.48|1090.51|1085.11|1089.69|1084.29|37
1656523890000|2022-06-29 17:31:30|1089.91|1084.51|1089.83|1084.43|1089.99|1084.59|1089.7|1084.3|39
1656523900000|2022-06-29 17:31:40|1089.85|1084.45|1090.19|1084.79|1090.42|1085.02|1089.69|1084.29|36
1656523910000|2022-06-29 17:31:50|1090.26|1084.86|1089.88|1084.48|1090.26|1084.86|1089.84|1084.44|36
1656523920000|2022-06-29 17:32:00|1089.87|1084.47|1089.86|1084.46|1089.97|1084.57|1089.65|1084.25|34
1656523930000|2022-06-29 17:32:10|1089.88|1084.48|1089.34|1083.94|1089.88|1084.48|1089.21|1083.81|33
1656523940000|2022-06-29 17:32:20|1089.31|1083.91|1089.91|1084.51|1089.91|1084.51|1089.14|1083.74|37
1656523950000|2022-06-29 17:32:30|1089.88|1084.48|1089.89|1084.49|1090.28|1084.88|1089.81|1084.41|33
1656523960000|2022-06-29 17:32:40|1089.86|1084.46|1090.27|1084.87|1090.27|1084.87|1089.84|1084.44|29
1656523970000|2022-06-29 17:32:50|1090.21|1084.81|1090.7|1085.3|1091.09|1085.69|1090.21|1084.81|35
1656523980000|2022-06-29 17:33:00|1090.63|1085.23|1091.14|1085.74|1091.14|1085.74|1090.63|1085.23|34
1656523990000|2022-06-29 17:33:10|1091.11|1085.71|1091.03|1085.63|1091.18|1085.78|1090.76|1085.36|33
1656524000000|2022-06-29 17:33:20|1091.06|1085.66|1091.21|1085.81|1091.64|1086.24|1090.99|1085.59|37
1656524010000|2022-06-29 17:33:30|1091.23|1085.83|1091.94|1086.54|1092.14|1086.74|1091.23|1085.83|38
1656524020000|2022-06-29 17:33:40|1091.9|1086.5|1091.9|1086.5|1092.28|1086.88|1091.64|1086.24|34
1656524030000|2022-06-29 17:33:50|1091.83|1086.43|1091.23|1085.83|1091.83|1086.43|1091.05|1085.65|34
1656524040000|2022-06-29 17:34:00|1091.13|1085.73|1091.68|1086.28|1091.71|1086.31|1091.13|1085.73|30
1656524050000|2022-06-29 17:34:10|1091.34|1085.94|1090.77|1085.37|1091.44|1086.04|1090.68|1085.28|31
1656524060000|2022-06-29 17:34:20|1090.63|1085.23|1090.93|1085.53|1090.94|1085.54|1090.6|1085.2|37
1656524070000|2022-06-29 17:34:30|1090.88|1085.48|1091.1|1085.7|1091.16|1085.76|1090.83|1085.43|33
1656524080000|2022-06-29 17:34:40|1091.2|1085.8|1091.56|1086.16|1091.66|1086.26|1091.05|1085.65|32
1656524090000|2022-06-29 17:34:50|1091.59|1086.19|1091.92|1086.52|1092.18|1086.78|1091.34|1085.94|36
1656524100000|2022-06-29 17:35:00|1091.87|1086.47|1092.69|1087.29|1092.72|1087.32|1091.79|1086.39|32
1656524110000|2022-06-29 17:35:10|1092.74|1087.34|1091.23|1085.83|1092.74|1087.34|1091.08|1085.68|36
1656524120000|2022-06-29 17:35:20|1091.37|1085.97|1091.3|1085.9|1091.71|1086.31|1091.3|1085.9|34
1656524130000|2022-06-29 17:35:30|1091.31|1085.91|1090.89|1085.49|1091.63|1086.23|1090.7|1085.3|36
1656524140000|2022-06-29 17:35:40|1090.81|1085.41|1090.32|1084.92|1090.84|1085.44|1090.32|1084.92|36
1656524150000|2022-06-29 17:35:50|1090.36|1084.96|1090.13|1084.73|1090.51|1085.11|1090.13|1084.73|32
1656524160000|2022-06-29 17:36:00|1090.19|1084.79|1090.41|1085.01|1090.56|1085.16|1089.84|1084.44|32
1656524170000|2022-06-29 17:36:10|1090.45|1085.05|1090.66|1085.26|1090.69|1085.29|1090.31|1084.91|35
1656524180000|2022-06-29 17:36:20|1090.7|1085.3|1091.37|1085.97|1091.44|1086.04|1090.7|1085.3|40
1656524190000|2022-06-29 17:36:30|1091.4|1086|1091.12|1085.72|1091.72|1086.32|1090.95|1085.55|39
1656524200000|2022-06-29 17:36:40|1091.1|1085.7|1091.46|1086.06|1091.51|1086.11|1091.04|1085.64|37
1656524210000|2022-06-29 17:36:50|1091.47|1086.07|1091.19|1085.79|1091.7|1086.3|1091.19|1085.79|32
1656524220000|2022-06-29 17:37:00|1091.23|1085.83|1090.71|1085.31|1091.23|1085.83|1090.71|1085.31|34
1656524230000|2022-06-29 17:37:10|1090.68|1085.28|1090.48|1085.08|1090.68|1085.28|1090.38|1084.98|31
1656524240000|2022-06-29 17:37:20|1090.42|1085.02|1089.58|1084.18|1090.51|1085.11|1089.39|1083.99|34
1656524250000|2022-06-29 17:37:30|1089.74|1084.34|1089.52|1084.12|1089.99|1084.59|1089.35|1083.95|35
1656524260000|2022-06-29 17:37:40|1089.53|1084.13|1089.76|1084.36|1089.8|1084.4|1089.49|1084.09|24
1656524270000|2022-06-29 17:37:50|1089.77|1084.37|1090.16|1084.76|1090.16|1084.76|1089.75|1084.35|35
1656524280000|2022-06-29 17:38:00|1089.98|1084.58|1089.78|1084.38|1090.36|1084.96|1089.64|1084.24|35
1656524290000|2022-06-29 17:38:10|1089.89|1084.49|1089.74|1084.34|1090.02|1084.62|1089.65|1084.25|26
1656524300000|2022-06-29 17:38:20|1089.7|1084.3|1089.89|1084.49|1089.89|1084.49|1089.64|1084.24|27
1656524310000|2022-06-29 17:38:30|1089.68|1084.28|1089.58|1084.18|1089.98|1084.58|1089.39|1083.99|33
1656524320000|2022-06-29 17:38:40|1089.43|1084.03|1089.36|1083.96|1089.58|1084.18|1089.03|1083.63|29
1656524330000|2022-06-29 17:38:50|1089.38|1083.98|1089.9|1084.5|1089.91|1084.51|1089.38|1083.98|32
1656524340000|2022-06-29 17:39:00|1089.89|1084.49|1089.72|1084.32|1089.89|1084.49|1089.59|1084.19|35
1656524350000|2022-06-29 17:39:10|1089.68|1084.28|1089.26|1083.86|1089.74|1084.34|1088.48|1083.08|33
1656524360000|2022-06-29 17:39:20|1089.28|1083.88|1089.31|1083.91|1089.48|1084.08|1088.96|1083.56|34
1656524370000|2022-06-29 17:39:30|1089.34|1083.94|1089.42|1084.02|1089.76|1084.36|1089.25|1083.85|35
1656524380000|2022-06-29 17:39:40|1089.33|1083.93|1090.28|1084.88|1090.29|1084.89|1089.22|1083.82|33
1656524390000|2022-06-29 17:39:50|1090.23|1084.83|1091.06|1085.66|1091.22|1085.82|1090.17|1084.77|37
1656524400000|2022-06-29 17:40:00|1091.03|1085.63|1090.98|1085.58|1091.34|1085.94|1090.78|1085.38|37
1656524410000|2022-06-29 17:40:10|1090.99|1085.59|1090.69|1085.29|1091.04|1085.64|1090.69|1085.29|33
1656524420000|2022-06-29 17:40:20|1090.68|1085.28|1090.05|1084.65|1090.75|1085.35|1089.82|1084.42|33
1656524430000|2022-06-29 17:40:30|1089.98|1084.58|1090.25|1084.85|1090.43|1085.03|1089.89|1084.49|33
1656524440000|2022-06-29 17:40:40|1090.24|1084.84|1090.4|1085|1090.56|1085.16|1090.2|1084.8|25
1656524450000|2022-06-29 17:40:50|1090.41|1085.01|1091.22|1085.82|1091.38|1085.98|1090.33|1084.93|32
1656524460000|2022-06-29 17:41:00|1091.34|1085.94|1090.62|1085.22|1091.81|1086.41|1090.59|1085.19|33
1656524470000|2022-06-29 17:41:10|1090.61|1085.21|1090.9|1085.5|1091.05|1085.65|1090.53|1085.13|36
1656524480000|2022-06-29 17:41:20|1090.88|1085.48|1091.89|1086.49|1092.11|1086.71|1090.82|1085.42|33
1656524490000|2022-06-29 17:41:30|1091.9|1086.5|1091.63|1086.23|1091.9|1086.5|1091.51|1086.11|33
1656524500000|2022-06-29 17:41:40|1091.6|1086.2|1092.14|1086.74|1092.14|1086.74|1091.6|1086.2|31
1656524510000|2022-06-29 17:41:50|1092.13|1086.73|1092.44|1087.04|1092.68|1087.28|1092.13|1086.73|33
1656524520000|2022-06-29 17:42:00|1092.39|1086.99|1092.05|1086.65|1092.57|1087.17|1091.79|1086.39|34
1656524530000|2022-06-29 17:42:10|1092.03|1086.63|1094.13|1088.73|1094.13|1088.73|1092.03|1086.63|38
1656524540000|2022-06-29 17:42:20|1094.4|1089|1094.94|1089.54|1095.04|1089.64|1094.32|1088.92|35
1656524550000|2022-06-29 17:42:30|1094.95|1089.55|1094.18|1088.78|1094.95|1089.55|1094.17|1088.77|34
1656524560000|2022-06-29 17:42:40|1094.16|1088.76|1094.83|1089.43|1094.83|1089.43|1094.16|1088.76|34
1656524570000|2022-06-29 17:42:50|1094.8|1089.4|1095.19|1089.79|1095.31|1089.91|1094.66|1089.26|36
1656524580000|2022-06-29 17:43:00|1095.2|1089.8|1095.14|1089.74|1095.79|1090.39|1095.09|1089.69|39
1656524590000|2022-06-29 17:43:10|1095.13|1089.73|1095.03|1089.63|1095.13|1089.73|1094.96|1089.56|34
1656524600000|2022-06-29 17:43:20|1095.02|1089.62|1095.02|1089.62|1095.28|1089.88|1094.97|1089.57|31
1656524610000|2022-06-29 17:43:30|1095.06|1089.66|1095.71|1090.31|1095.86|1090.46|1094.9|1089.5|35
1656524620000|2022-06-29 17:43:40|1095.78|1090.38|1095.53|1090.13|1095.87|1090.47|1095.53|1090.13|36
1656524630000|2022-06-29 17:43:50|1095.56|1090.16|1095.95|1090.55|1096.21|1090.81|1095.41|1090.01|34
1656524640000|2022-06-29 17:44:00|1095.96|1090.56|1095.82|1090.42|1096.25|1090.85|1095.61|1090.21|37
1656524650000|2022-06-29 17:44:10|1095.9|1090.5|1096.19|1090.79|1096.34|1090.94|1095.68|1090.28|35
1656524660000|2022-06-29 17:44:20|1095.9|1090.5|1095.77|1090.37|1096.15|1090.75|1095.67|1090.27|33
1656524670000|2022-06-29 17:44:30|1095.8|1090.4|1095.93|1090.53|1096.06|1090.66|1095.67|1090.27|33
1656524680000|2022-06-29 17:44:40|1095.68|1090.28|1095.81|1090.41|1095.98|1090.58|1095.67|1090.27|27
1656524690000|2022-06-29 17:44:50|1095.9|1090.5|1096.51|1091.11|1096.53|1091.13|1095.88|1090.48|34
1656524700000|2022-06-29 17:45:00|1096.53|1091.13|1096.23|1090.83|1096.76|1091.36|1096.17|1090.77|31
1656524710000|2022-06-29 17:45:10|1096.24|1090.84|1096.11|1090.71|1096.24|1090.84|1095.99|1090.59|31
1656524720000|2022-06-29 17:45:20|1096.15|1090.75|1096.27|1090.87|1096.46|1091.06|1096.11|1090.71|33
1656524730000|2022-06-29 17:45:30|1096.28|1090.88|1095.63|1090.23|1096.28|1090.88|1095.63|1090.23|30
1656524740000|2022-06-29 17:45:40|1095.39|1089.99|1095.02|1089.62|1095.76|1090.36|1095.02|1089.62|32
1656524750000|2022-06-29 17:45:50|1094.61|1089.21|1094.98|1089.58|1095.05|1089.65|1094.61|1089.21|22
1656524760000|2022-06-29 17:46:00|1094.99|1089.59|1094.73|1089.33|1094.99|1089.59|1094.73|1089.33|14
1656524770000|2022-06-29 17:46:10|1094.79|1089.39|1094.86|1089.46|1094.86|1089.46|1094.52|1089.12|30
1656524780000|2022-06-29 17:46:20|1094.9|1089.5|1095.05|1089.65|1095.07|1089.67|1094.77|1089.37|27
1656524790000|2022-06-29 17:46:30|1095.08|1089.68|1095.31|1089.91|1095.51|1090.11|1095.04|1089.64|32
1656524800000|2022-06-29 17:46:40|1095.26|1089.86|1095.3|1089.9|1095.49|1090.09|1094.93|1089.53|33
1656524810000|2022-06-29 17:46:50|1095.33|1089.93|1095.32|1089.92|1095.55|1090.15|1095.19|1089.79|32
1656524820000|2022-06-29 17:47:00|1095.33|1089.93|1095.43|1090.03|1095.63|1090.23|1095.29|1089.89|33
1656524830000|2022-06-29 17:47:10|1095.55|1090.15|1096.21|1090.81|1096.24|1090.84|1095.4|1090|34
1656524840000|2022-06-29 17:47:20|1096.12|1090.72|1096.24|1090.84|1096.44|1091.04|1095.65|1090.25|38
1656524850000|2022-06-29 17:47:30|1096.31|1090.91|1096.1|1090.7|1096.36|1090.96|1096.05|1090.65|36
1656524860000|2022-06-29 17:47:40|1096.22|1090.82|1096.1|1090.7|1096.36|1090.96|1096.1|1090.7|31
1656524870000|2022-06-29 17:47:50|1096.12|1090.72|1095.9|1090.5|1096.16|1090.76|1095.88|1090.48|21
1656524880000|2022-06-29 17:48:00|1096.11|1090.71|1096.07|1090.67|1096.16|1090.76|1095.89|1090.49|14
1656524890000|2022-06-29 17:48:10|1096.03|1090.63|1095.47|1090.07|1096.07|1090.67|1095.31|1089.91|26
1656524900000|2022-06-29 17:48:20|1095.43|1090.03|1095.56|1090.16|1095.7|1090.3|1095.43|1090.03|33
1656524910000|2022-06-29 17:48:30|1095.71|1090.31|1096.31|1090.91|1096.31|1090.91|1095.56|1090.16|35
1656524920000|2022-06-29 17:48:40|1096.77|1091.37|1097|1091.6|1097.34|1091.94|1096.77|1091.37|37
1656524930000|2022-06-29 17:48:50|1096.97|1091.57|1096.87|1091.47|1097|1091.6|1096.72|1091.32|30
1656524940000|2022-06-29 17:49:00|1096.86|1091.46|1096.41|1091.01|1096.87|1091.47|1096.23|1090.83|34
1656524950000|2022-06-29 17:49:10|1096.39|1090.99|1096.19|1090.79|1096.47|1091.07|1096.1|1090.7|32
1656524960000|2022-06-29 17:49:20|1096.16|1090.76|1096.17|1090.77|1096.33|1090.93|1096.01|1090.61|31
1656524970000|2022-06-29 17:49:30|1096.24|1090.84|1095.9|1090.5|1096.24|1090.84|1095.62|1090.22|37
1656524980000|2022-06-29 17:49:40|1095.81|1090.41|1095.89|1090.49|1096|1090.6|1095.77|1090.37|39
1656524990000|2022-06-29 17:49:50|1095.88|1090.48|1095.83|1090.43|1095.94|1090.54|1095.82|1090.42|27
1656525000000|2022-06-29 17:50:00|1095.84|1090.44|1095.35|1089.95|1096.13|1090.73|1095.35|1089.95|34
1656525010000|2022-06-29 17:50:10|1095.32|1089.92|1095.7|1090.3|1095.89|1090.49|1095.29|1089.89|36
1656525020000|2022-06-29 17:50:20|1095.68|1090.28|1095.94|1090.54|1096|1090.6|1095.63|1090.23|26
1656525030000|2022-06-29 17:50:30|1095.98|1090.58|1095.93|1090.53|1096.18|1090.78|1095.88|1090.48|29
1656525040000|2022-06-29 17:50:40|1095.87|1090.47|1096.75|1091.35|1096.75|1091.35|1095.87|1090.47|31
1656525050000|2022-06-29 17:50:50|1096.8|1091.4|1096.99|1091.59|1097.12|1091.72|1096.8|1091.4|34
1656525060000|2022-06-29 17:51:00|1097.08|1091.68|1097.25|1091.85|1097.25|1091.85|1096.89|1091.49|30
1656525070000|2022-06-29 17:51:10|1097.36|1091.96|1097.97|1092.57|1098.13|1092.73|1097.05|1091.65|39
1656525080000|2022-06-29 17:51:20|1097.87|1092.47|1097.93|1092.53|1098.26|1092.86|1097.87|1092.47|31
1656525090000|2022-06-29 17:51:30|1097.92|1092.52|1098.04|1092.64|1098.05|1092.65|1097.78|1092.38|28
1656525100000|2022-06-29 17:51:40|1097.88|1092.48|1099.08|1093.68|1099.47|1094.07|1097.87|1092.47|39
1656525110000|2022-06-29 17:51:50|1099.07|1093.67|1099.22|1093.82|1099.29|1093.89|1098.84|1093.44|33
1656525120000|2022-06-29 17:52:00|1099.26|1093.86|1098.88|1093.48|1099.31|1093.91|1098.47|1093.07|38
1656525130000|2022-06-29 17:52:10|1098.82|1093.42|1098.82|1093.42|1099.09|1093.69|1098.65|1093.25|38
1656525140000|2022-06-29 17:52:20|1098.78|1093.38|1098.68|1093.28|1099.01|1093.61|1098.58|1093.18|31
1656525150000|2022-06-29 17:52:30|1098.67|1093.27|1098.7|1093.3|1098.74|1093.34|1098.37|1092.97|37
1656525160000|2022-06-29 17:52:40|1098.67|1093.27|1098.46|1093.06|1098.73|1093.33|1098.46|1093.06|30
1656525170000|2022-06-29 17:52:50|1098.42|1093.02|1098.38|1092.98|1098.55|1093.15|1098.31|1092.91|30
1656525180000|2022-06-29 17:53:00|1098.36|1092.96|1097.68|1092.28|1098.37|1092.97|1097.54|1092.14|32
1656525190000|2022-06-29 17:53:10|1097.71|1092.31|1098.13|1092.73|1098.13|1092.73|1097.59|1092.19|37
1656525200000|2022-06-29 17:53:20|1098.23|1092.83|1098.29|1092.89|1098.39|1092.99|1098.09|1092.69|30
1656525210000|2022-06-29 17:53:30|1098.28|1092.88|1098.38|1092.98|1098.5|1093.1|1098.17|1092.77|33
1656525220000|2022-06-29 17:53:40|1098.42|1093.02|1098.51|1093.11|1098.53|1093.13|1098.37|1092.97|14
1656525230000|2022-06-29 17:53:50|1098.52|1093.12|1098.54|1093.14|1098.61|1093.21|1098.28|1092.88|28
1656525240000|2022-06-29 17:54:00|1098.62|1093.22|1098.89|1093.49|1099.06|1093.66|1098.62|1093.22|32
1656525250000|2022-06-29 17:54:10|1098.88|1093.48|1099.31|1093.91|1099.4|1094|1098.88|1093.48|31
1656525260000|2022-06-29 17:54:20|1099.5|1094.1|1099.27|1093.87|1099.55|1094.15|1099.22|1093.82|31
1656525270000|2022-06-29 17:54:30|1099.28|1093.88|1098.85|1093.45|1099.29|1093.89|1098.85|1093.45|27
1656525280000|2022-06-29 17:54:40|1098.83|1093.43|1098.76|1093.36|1098.83|1093.43|1098.74|1093.34|22
1656525290000|2022-06-29 17:54:50|1098.72|1093.32|1099.14|1093.74|1099.14|1093.74|1098.72|1093.32|21
1656525300000|2022-06-29 17:55:00|1099.22|1093.82|1100.18|1094.78|1100.18|1094.78|1099.22|1093.82|33
1656525310000|2022-06-29 17:55:10|1100.2|1094.8|1101.71|1096.31|1101.99|1096.59|1100.19|1094.79|34
1656525320000|2022-06-29 17:55:20|1101.63|1096.23|1101.4|1096|1101.74|1096.34|1101.03|1095.63|33
1656525330000|2022-06-29 17:55:30|1101.64|1096.24|1101.14|1095.74|1101.64|1096.24|1100.99|1095.59|23
1656525340000|2022-06-29 17:55:40|1100.79|1095.39|1100.99|1095.59|1101.18|1095.78|1100.79|1095.39|36
1656525350000|2022-06-29 17:55:50|1100.97|1095.57|1100.73|1095.33|1101.17|1095.77|1100.73|1095.33|32
1656525360000|2022-06-29 17:56:00|1100.81|1095.41|1103.78|1098.38|1103.78|1098.38|1100.67|1095.27|35
1656525370000|2022-06-29 17:56:10|1103.61|1098.21|1103.27|1097.87|1103.61|1098.21|1103.18|1097.78|33
1656525380000|2022-06-29 17:56:20|1103.24|1097.84|1102.54|1097.14|1103.32|1097.92|1102.36|1096.96|32
1656525390000|2022-06-29 17:56:30|1102.55|1097.15|1102.74|1097.34|1102.75|1097.35|1102.48|1097.08|34
1656525400000|2022-06-29 17:56:40|1102.85|1097.45|1102.95|1097.55|1102.98|1097.58|1102.5|1097.1|33
1656525410000|2022-06-29 17:56:50|1102.94|1097.54|1102.92|1097.52|1103.02|1097.62|1102.67|1097.27|32
1656525420000|2022-06-29 17:57:00|1102.86|1097.46|1102.86|1097.46|1103.23|1097.83|1102.78|1097.38|34
1656525430000|2022-06-29 17:57:10|1102.83|1097.43|1102.72|1097.32|1103.19|1097.79|1102.72|1097.32|33
1656525440000|2022-06-29 17:57:20|1102.75|1097.35|1102.6|1097.2|1102.8|1097.4|1102.55|1097.15|32
1656525450000|2022-06-29 17:57:30|1102.61|1097.21|1102.79|1097.39|1102.79|1097.39|1102.55|1097.15|28
1656525460000|2022-06-29 17:57:40|1102.95|1097.55|1102.96|1097.56|1103.21|1097.81|1102.8|1097.4|34
1656525470000|2022-06-29 17:57:50|1102.87|1097.47|1103.09|1097.69|1103.09|1097.69|1102.77|1097.37|32
1656525480000|2022-06-29 17:58:00|1103.1|1097.7|1103.31|1097.91|1103.34|1097.94|1102.91|1097.51|35
1656525490000|2022-06-29 17:58:10|1103.2|1097.8|1104.07|1098.67|1104.07|1098.67|1103.07|1097.67|33
1656525500000|2022-06-29 17:58:20|1104.12|1098.72|1104.54|1099.14|1105.28|1099.88|1104.06|1098.66|39
1656525510000|2022-06-29 17:58:30|1104.56|1099.16|1104.85|1099.45|1105.19|1099.79|1104.53|1099.13|35
1656525520000|2022-06-29 17:58:40|1104.87|1099.47|1104.1|1098.7|1104.87|1099.47|1104.1|1098.7|34
1656525530000|2022-06-29 17:58:50|1104.13|1098.73|1104.46|1099.06|1104.67|1099.27|1104.13|1098.73|31
1656525540000|2022-06-29 17:59:00|1104.57|1099.17|1105.19|1099.79|1105.19|1099.79|1104.43|1099.03|35
1656525550000|2022-06-29 17:59:10|1105.09|1099.69|1104.93|1099.53|1105.25|1099.85|1104.86|1099.46|32
1656525560000|2022-06-29 17:59:20|1104.88|1099.48|1105.57|1100.17|1105.57|1100.17|1104.88|1099.48|34
1656525570000|2022-06-29 17:59:30|1105.56|1100.16|1105.53|1100.13|1105.67|1100.27|1105.1|1099.7|34
1656525580000|2022-06-29 17:59:40|1105.47|1100.07|1105.5|1100.1|1105.6|1100.2|1105.24|1099.84|36
1656525590000|2022-06-29 17:59:50|1105.59|1100.19|1105.67|1100.27|1105.7|1100.3|1105.57|1100.17|29
1656525600000|2022-06-29 18:00:00|1105.69|1100.29|1105.47|1100.07|1105.72|1100.32|1105.2|1099.8|33
1656525610000|2022-06-29 18:00:10|1105.46|1100.06|1105.24|1099.84|1105.56|1100.16|1105.2|1099.8|31
1656525620000|2022-06-29 18:00:20|1105.26|1099.86|1105.46|1100.06|1105.52|1100.12|1105.24|1099.84|30
1656525630000|2022-06-29 18:00:30|1105.47|1100.07|1105.61|1100.21|1105.76|1100.36|1105.29|1099.89|34
1656525640000|2022-06-29 18:00:40|1105.63|1100.23|1105.78|1100.38|1105.88|1100.48|1105.38|1099.98|37
1656525650000|2022-06-29 18:00:50|1105.76|1100.36|1105.8|1100.4|1105.91|1100.51|1105.6|1100.2|33
1656525660000|2022-06-29 18:01:00|1105.84|1100.44|1105.92|1100.52|1106.04|1100.64|1105.38|1099.98|38
1656525670000|2022-06-29 18:01:10|1105.94|1100.54|1105.99|1100.59|1106.12|1100.72|1105.84|1100.44|34
1656525680000|2022-06-29 18:01:20|1105.75|1100.35|1106.95|1101.55|1106.95|1101.55|1105.75|1100.35|34
1656525690000|2022-06-29 18:01:30|1106.84|1101.44|1106.49|1101.09|1107.12|1101.72|1106.47|1101.07|34
1656525700000|2022-06-29 18:01:40|1106.6|1101.2|1106.93|1101.53|1107.01|1101.61|1106.22|1100.82|36
1656525710000|2022-06-29 18:01:50|1106.84|1101.44|1107.11|1101.71|1107.11|1101.71|1106.6|1101.2|27
1656525720000|2022-06-29 18:02:00|1107.08|1101.68|1107.9|1102.5|1108.62|1103.22|1107.05|1101.65|34
1656525730000|2022-06-29 18:02:10|1107.76|1102.36|1108.31|1102.91|1108.31|1102.91|1107.75|1102.35|31
1656525740000|2022-06-29 18:02:20|1108.26|1102.86|1109.4|1104|1109.4|1104|1108.26|1102.86|24
1656525750000|2022-06-29 18:02:30|1109.41|1104.01|1110.31|1104.91|1110.34|1104.94|1109.38|1103.98|36
1656525760000|2022-06-29 18:02:40|1110.28|1104.88|1110.15|1104.75|1110.53|1105.13|1109.76|1104.36|38
1656525770000|2022-06-29 18:02:50|1110.16|1104.76|1109.49|1104.09|1110.2|1104.8|1109.27|1103.87|37
1656525780000|2022-06-29 18:03:00|1109.51|1104.11|1109.83|1104.43|1109.98|1104.58|1109.35|1103.95|37
1656525790000|2022-06-29 18:03:10|1109.79|1104.39|1110.67|1105.27|1110.67|1105.27|1109.59|1104.19|35
1656525800000|2022-06-29 18:03:20|1110.7|1105.3|1111.23|1105.83|1111.4|1106|1110.7|1105.3|34
1656525810000|2022-06-29 18:03:30|1111.25|1105.85|1111.11|1105.71|1111.25|1105.85|1110.7|1105.3|34
1656525820000|2022-06-29 18:03:40|1111.21|1105.81|1110.54|1105.14|1111.21|1105.81|1110.47|1105.07|36
1656525830000|2022-06-29 18:03:50|1110.52|1105.12|1110.99|1105.59|1111.11|1105.71|1110.52|1105.12|36
1656525840000|2022-06-29 18:04:00|1111.02|1105.62|1110.98|1105.58|1111.25|1105.85|1110.88|1105.48|32
1656525850000|2022-06-29 18:04:10|1111.04|1105.64|1110.81|1105.41|1111.12|1105.72|1110.61|1105.21|35
1656525860000|2022-06-29 18:04:20|1110.95|1105.55|1111.11|1105.71|1111.11|1105.71|1110.95|1105.55|32
1656525870000|2022-06-29 18:04:30|1111.04|1105.64|1111.48|1106.08|1111.88|1106.48|1110.97|1105.57|38
1656525880000|2022-06-29 18:04:40|1111.46|1106.06|1110.84|1105.44|1111.64|1106.24|1110.68|1105.28|34
1656525890000|2022-06-29 18:04:50|1110.87|1105.47|1111.4|1106|1111.54|1106.14|1110.79|1105.39|37
1656525900000|2022-06-29 18:05:00|1111.36|1105.96|1111.48|1106.08|1111.59|1106.19|1111.27|1105.87|37
1656525910000|2022-06-29 18:05:10|1111.45|1106.05|1111.04|1105.64|1111.58|1106.18|1111|1105.6|34
1656525920000|2022-06-29 18:05:20|1111.09|1105.69|1111.32|1105.92|1111.52|1106.12|1110.85|1105.45|32
1656525930000|2022-06-29 18:05:30|1111.21|1105.81|1111.43|1106.03|1111.53|1106.13|1110.86|1105.46|38
1656525940000|2022-06-29 18:05:40|1111.36|1105.96|1111.24|1105.84|1111.4|1106|1111.12|1105.72|33
1656525950000|2022-06-29 18:05:50|1111.25|1105.85|1111.17|1105.77|1111.32|1105.92|1111|1105.6|32
1656525960000|2022-06-29 18:06:00|1111.1|1105.7|1111.18|1105.78|1111.24|1105.84|1110.88|1105.48|35
1656525970000|2022-06-29 18:06:10|1111.35|1105.95|1110.93|1105.53|1111.37|1105.97|1110.88|1105.48|33
1656525980000|2022-06-29 18:06:20|1110.96|1105.56|1110.93|1105.53|1111.05|1105.65|1110.88|1105.48|28
1656525990000|2022-06-29 18:06:30|1111.02|1105.62|1111.29|1105.89|1111.3|1105.9|1110.93|1105.53|29
1656526000000|2022-06-29 18:06:40|1111.21|1105.81|1111.67|1106.27|1111.87|1106.47|1111.21|1105.81|35
1656526010000|2022-06-29 18:06:50|1111.71|1106.31|1110.95|1105.55|1111.77|1106.37|1110.95|1105.55|35
1656526020000|2022-06-29 18:07:00|1111.01|1105.61|1111.44|1106.04|1111.47|1106.07|1110.85|1105.45|34
1656526030000|2022-06-29 18:07:10|1111.43|1106.03|1111.28|1105.88|1111.48|1106.08|1111.12|1105.72|31
1656526040000|2022-06-29 18:07:20|1111.25|1105.85|1111.98|1106.58|1112.03|1106.63|1111.25|1105.85|31
1656526050000|2022-06-29 18:07:30|1111.96|1106.56|1111.86|1106.46|1111.96|1106.56|1111.67|1106.27|30
1656526060000|2022-06-29 18:07:40|1111.84|1106.44|1110.8|1105.4|1112|1106.6|1110.7|1105.3|31
1656526070000|2022-06-29 18:07:50|1110.81|1105.41|1110.51|1105.11|1110.81|1105.41|1110.23|1104.83|32
1656526080000|2022-06-29 18:08:00|1110.46|1105.06|1108.86|1103.46|1110.46|1105.06|1108.86|1103.46|32
1656526090000|2022-06-29 18:08:10|1108.94|1103.54|1109.4|1104|1109.4|1104|1108.94|1103.54|38
1656526100000|2022-06-29 18:08:20|1109.55|1104.15|1110.15|1104.75|1110.15|1104.75|1109.55|1104.15|36
1656526110000|2022-06-29 18:08:30|1110.18|1104.78|1110.54|1105.14|1110.58|1105.18|1110.07|1104.67|33
1656526120000|2022-06-29 18:08:40|1110.53|1105.13|1110.57|1105.17|1110.72|1105.32|1110.35|1104.95|28
1656526130000|2022-06-29 18:08:50|1110.64|1105.24|1110.64|1105.24|1110.91|1105.51|1110.54|1105.14|32
1656526140000|2022-06-29 18:09:00|1110.69|1105.29|1109.92|1104.52|1110.69|1105.29|1109.92|1104.52|31
1656526150000|2022-06-29 18:09:10|1109.93|1104.53|1109.95|1104.55|1110.13|1104.73|1109.93|1104.53|35
1656526160000|2022-06-29 18:09:20|1109.98|1104.58|1109.83|1104.43|1110.07|1104.67|1109.62|1104.22|36
1656526170000|2022-06-29 18:09:30|1109.85|1104.45|1109.9|1104.5|1110|1104.6|1109.85|1104.45|29
1656526180000|2022-06-29 18:09:40|1109.91|1104.51|1110.18|1104.78|1110.48|1105.08|1109.87|1104.47|34
1656526190000|2022-06-29 18:09:50|1110.32|1104.92|1110.41|1105.01|1110.41|1105.01|1110.17|1104.77|31
1656526200000|2022-06-29 18:10:00|1110.36|1104.96|1110.06|1104.66|1110.42|1105.02|1109.95|1104.55|34
1656526210000|2022-06-29 18:10:10|1110.33|1104.93|1109.68|1104.28|1110.33|1104.93|1109.56|1104.16|35
1656526220000|2022-06-29 18:10:20|1109.65|1104.25|1109.69|1104.29|1109.7|1104.3|1109.44|1104.04|32
1656526230000|2022-06-29 18:10:30|1109.7|1104.3|1109.92|1104.52|1110.06|1104.66|1109.67|1104.27|32
1656526240000|2022-06-29 18:10:40|1109.91|1104.51|1110.08|1104.68|1110.36|1104.96|1109.62|1104.22|37
1656526250000|2022-06-29 18:10:50|1110.17|1104.77|1110.42|1105.02|1110.42|1105.02|1109.99|1104.59|33
1656526260000|2022-06-29 18:11:00|1110.43|1105.03|1110.03|1104.63|1110.57|1105.17|1110.01|1104.61|34
1656526270000|2022-06-29 18:11:10|1110.01|1104.61|1109.99|1104.59|1110.12|1104.72|1109.87|1104.47|31
1656526280000|2022-06-29 18:11:20|1110.01|1104.61|1109.45|1104.05|1110.08|1104.68|1109.45|1104.05|34
1656526290000|2022-06-29 18:11:30|1109.48|1104.08|1109.96|1104.56|1110.05|1104.65|1109.43|1104.03|35
1656526300000|2022-06-29 18:11:40|1109.94|1104.54|1110.37|1104.97|1110.42|1105.02|1109.93|1104.53|35
1656526310000|2022-06-29 18:11:50|1110.44|1105.04|1110.86|1105.46|1110.88|1105.48|1110.41|1105.01|32
1656526320000|2022-06-29 18:12:00|1110.84|1105.44|1110.73|1105.33|1110.99|1105.59|1110.63|1105.23|32
1656526330000|2022-06-29 18:12:10|1110.75|1105.35|1110.81|1105.41|1110.94|1105.54|1110.62|1105.22|33
1656526340000|2022-06-29 18:12:20|1110.92|1105.52|1110.47|1105.07|1110.92|1105.52|1110.4|1105|31
1656526350000|2022-06-29 18:12:30|1110.48|1105.08|1110.74|1105.34|1110.89|1105.49|1110.44|1105.04|33
1656526360000|2022-06-29 18:12:40|1110.73|1105.33|1110.52|1105.12|1110.89|1105.49|1110.32|1104.92|38
1656526370000|2022-06-29 18:12:50|1110.61|1105.21|1110.9|1105.5|1111.14|1105.74|1110.58|1105.18|34
1656526380000|2022-06-29 18:13:00|1110.79|1105.39|1110.74|1105.34|1111.28|1105.88|1110.73|1105.33|36
1656526390000|2022-06-29 18:13:10|1110.73|1105.33|1111.2|1105.8|1111.2|1105.8|1110.61|1105.21|34
1656526400000|2022-06-29 18:13:20|1111.21|1105.81|1110.86|1105.46|1111.29|1105.89|1110.85|1105.45|35
1656526410000|2022-06-29 18:13:30|1110.84|1105.44|1111.09|1105.69|1111.1|1105.7|1110.84|1105.44|32
1656526420000|2022-06-29 18:13:40|1111.03|1105.63|1111.52|1106.12|1111.52|1106.12|1110.93|1105.53|35
1656526430000|2022-06-29 18:13:50|1111.6|1106.2|1111.35|1105.95|1111.96|1106.56|1111.25|1105.85|36
1656526440000|2022-06-29 18:14:00|1111.29|1105.89|1111.22|1105.82|1111.57|1106.17|1111.19|1105.79|33
1656526450000|2022-06-29 18:14:10|1111.39|1105.99|1111.37|1105.97|1111.39|1105.99|1111.17|1105.77|30
1656526460000|2022-06-29 18:14:20|1111.36|1105.96|1111.04|1105.64|1111.36|1105.96|1110.93|1105.53|32
1656526470000|2022-06-29 18:14:30|1110.99|1105.59|1110.98|1105.58|1111.06|1105.66|1110.89|1105.49|25
1656526480000|2022-06-29 18:14:40|1110.97|1105.57|1111.01|1105.61|1111.07|1105.67|1110.92|1105.52|25
1656526490000|2022-06-29 18:14:50|1111.08|1105.68|1110.46|1105.06|1111.1|1105.7|1110.27|1104.87|30
1656526500000|2022-06-29 18:15:00|1110.43|1105.03|1110.03|1104.63|1110.63|1105.23|1110.01|1104.61|30
1656526510000|2022-06-29 18:15:10|1110.3|1104.9|1110.54|1105.14|1110.54|1105.14|1109.88|1104.48|33
1656526520000|2022-06-29 18:15:20|1110.55|1105.15|1110.94|1105.54|1110.94|1105.54|1110.12|1104.72|32
1656526530000|2022-06-29 18:15:30|1110.72|1105.32|1111.32|1105.92|1111.32|1105.92|1110.7|1105.3|33
1656526540000|2022-06-29 18:15:40|1111.26|1105.86|1111.45|1106.05|1111.62|1106.22|1111.26|1105.86|26
1656526550000|2022-06-29 18:15:50|1111.51|1106.11|1111.41|1106.01|1111.61|1106.21|1111.41|1106.01|30
1656526560000|2022-06-29 18:16:00|1111.4|1106|1111.44|1106.04|1111.46|1106.06|1111.39|1105.99|26
1656526570000|2022-06-29 18:16:10|1111.47|1106.07|1111.32|1105.92|1111.48|1106.08|1111.22|1105.82|32
1656526580000|2022-06-29 18:16:20|1111.25|1105.85|1110.28|1104.88|1111.38|1105.98|1110.14|1104.74|28
1656526590000|2022-06-29 18:16:30|1110.29|1104.89|1109.8|1104.4|1110.39|1104.99|1109.7|1104.3|30
1656526600000|2022-06-29 18:16:40|1109.84|1104.44|1109.88|1104.48|1110.09|1104.69|1109.84|1104.44|23
1656526610000|2022-06-29 18:16:50|1109.81|1104.41|1109.9|1104.5|1109.93|1104.53|1109.45|1104.05|26
1656526620000|2022-06-29 18:17:00|1109.91|1104.51|1109.7|1104.3|1110.26|1104.86|1109.7|1104.3|26
1656526630000|2022-06-29 18:17:10|1109.65|1104.25|1109.39|1103.99|1109.96|1104.56|1109.39|1103.99|31
1656526640000|2022-06-29 18:17:20|1109.33|1103.93|1109.15|1103.75|1109.36|1103.96|1108.9|1103.5|29
1656526650000|2022-06-29 18:17:30|1109.19|1103.79|1109.29|1103.89|1109.47|1104.07|1109.19|1103.79|23
1656526660000|2022-06-29 18:17:40|1109.41|1104.01|1109.05|1103.65|1109.41|1104.01|1109.05|1103.65|27
1656526670000|2022-06-29 18:17:50|1108.99|1103.59|1108.73|1103.33|1109.11|1103.71|1108.73|1103.33|28
1656526680000|2022-06-29 18:18:00|1108.72|1103.32|1108.67|1103.27|1108.72|1103.32|1108.28|1102.88|31
1656526690000|2022-06-29 18:18:10|1108.7|1103.3|1109.1|1103.7|1109.14|1103.74|1108.68|1103.28|35
1656526700000|2022-06-29 18:18:20|1109.08|1103.68|1109|1103.6|1109.22|1103.82|1108.8|1103.4|34
1656526710000|2022-06-29 18:18:30|1108.99|1103.59|1109.03|1103.63|1109.07|1103.67|1108.97|1103.57|20
1656526720000|2022-06-29 18:18:40|1109.02|1103.62|1108.75|1103.35|1109.02|1103.62|1108.71|1103.31|27
1656526730000|2022-06-29 18:18:50|1108.73|1103.33|1108.53|1103.13|1108.79|1103.39|1108.5|1103.1|28
1656526740000|2022-06-29 18:19:00|1108.45|1103.05|1108.57|1103.17|1108.57|1103.17|1108.27|1102.87|23
1656526750000|2022-06-29 18:19:10|1108.58|1103.18|1108.31|1102.91|1108.58|1103.18|1108.31|1102.91|18
1656526760000|2022-06-29 18:19:20|1108.3|1102.9|1108.02|1102.62|1108.31|1102.91|1107.91|1102.51|21
1656526770000|2022-06-29 18:19:30|1107.94|1102.54|1107.5|1102.1|1108.13|1102.73|1107.47|1102.07|30
1656526780000|2022-06-29 18:19:40|1107.51|1102.11|1107.66|1102.26|1107.67|1102.27|1107.47|1102.07|30
1656526790000|2022-06-29 18:19:50|1107.67|1102.27|1107.76|1102.36|1107.83|1102.43|1107.61|1102.21|28
1656526800000|2022-06-29 18:20:00|1107.86|1102.46|1107.35|1101.95|1107.86|1102.46|1107.07|1101.67|31
1656526810000|2022-06-29 18:20:10|1107.28|1101.88|1106.67|1101.27|1107.28|1101.88|1106.36|1100.96|34
1656526820000|2022-06-29 18:20:20|1106.82|1101.42|1106.82|1101.42|1107.05|1101.65|1106.75|1101.35|28
1656526830000|2022-06-29 18:20:30|1106.88|1101.48|1105.35|1099.95|1106.88|1101.48|1105.3|1099.9|29
1656526840000|2022-06-29 18:20:40|1105.3|1099.9|1106|1100.6|1106.15|1100.75|1105.3|1099.9|34
1656526850000|2022-06-29 18:20:50|1106.01|1100.61|1106.11|1100.71|1106.3|1100.9|1105.52|1100.12|36
1656526860000|2022-06-29 18:21:00|1106.1|1100.7|1105.14|1099.74|1106.14|1100.74|1105.11|1099.71|35
1656526870000|2022-06-29 18:21:10|1105.18|1099.78|1105.2|1099.8|1105.23|1099.83|1104.94|1099.54|36
1656526880000|2022-06-29 18:21:20|1105.16|1099.76|1105.18|1099.78|1105.24|1099.84|1104.97|1099.57|30
1656526890000|2022-06-29 18:21:30|1105.19|1099.79|1105.13|1099.73|1105.22|1099.82|1105.04|1099.64|30
1656526900000|2022-06-29 18:21:40|1105.16|1099.76|1104.88|1099.48|1105.16|1099.76|1104.81|1099.41|32
1656526910000|2022-06-29 18:21:50|1104.8|1099.4|1105.03|1099.63|1105.03|1099.63|1104.74|1099.34|33
1656526920000|2022-06-29 18:22:00|1105.04|1099.64|1105.3|1099.9|1105.39|1099.99|1104.96|1099.56|38
1656526930000|2022-06-29 18:22:10|1105.31|1099.91|1105.42|1100.02|1105.69|1100.29|1105.24|1099.84|36
1656526940000|2022-06-29 18:22:20|1105.5|1100.1|1105.14|1099.74|1105.63|1100.23|1105.14|1099.74|29
1656526950000|2022-06-29 18:22:30|1105.11|1099.71|1104.81|1099.41|1105.34|1099.94|1104.8|1099.4|36
1656526960000|2022-06-29 18:22:40|1104.8|1099.4|1104.92|1099.52|1105.08|1099.68|1104.5|1099.1|33
1656526970000|2022-06-29 18:22:50|1104.97|1099.57|1104.74|1099.34|1105.04|1099.64|1104.57|1099.17|34
1656526980000|2022-06-29 18:23:00|1104.69|1099.29|1104.62|1099.22|1105.07|1099.67|1104.58|1099.18|35
1656526990000|2022-06-29 18:23:10|1104.59|1099.19|1103.96|1098.56|1104.63|1099.23|1103.82|1098.42|36
1656527000000|2022-06-29 18:23:20|1103.83|1098.43|1103.89|1098.49|1103.94|1098.54|1103.67|1098.27|29
1656527010000|2022-06-29 18:23:30|1103.79|1098.39|1103.94|1098.54|1103.94|1098.54|1103.6|1098.2|23
1656527020000|2022-06-29 18:23:40|1103.95|1098.55|1103.94|1098.54|1104.05|1098.65|1103.81|1098.41|27
1656527030000|2022-06-29 18:23:50|1103.91|1098.51|1103.81|1098.41|1104.01|1098.61|1103.76|1098.36|29
1656527040000|2022-06-29 18:24:00|1103.92|1098.52|1107.04|1101.64|1107.1|1101.7|1103.86|1098.46|38
1656527050000|2022-06-29 18:24:10|1107.18|1101.78|1107.16|1101.76|1107.6|1102.2|1106.57|1101.17|39
1656527060000|2022-06-29 18:24:20|1107.23|1101.83|1106.48|1101.08|1107.28|1101.88|1106.18|1100.78|39
1656527070000|2022-06-29 18:24:30|1106.5|1101.1|1106.39|1100.99|1106.78|1101.38|1106.09|1100.69|32
1656527080000|2022-06-29 18:24:40|1106.44|1101.04|1104.97|1099.57|1106.44|1101.04|1104.97|1099.57|32
1656527090000|2022-06-29 18:24:50|1105.27|1099.87|1106.16|1100.76|1106.22|1100.82|1105.2|1099.8|31
1656527100000|2022-06-29 18:25:00|1106.19|1100.79|1106.19|1100.79|1106.49|1101.09|1105.85|1100.45|32
1656527110000|2022-06-29 18:25:10|1105.99|1100.59|1106.66|1101.26|1106.66|1101.26|1105.65|1100.25|25
1656527120000|2022-06-29 18:25:20|1106.75|1101.35|1107.78|1102.38|1107.85|1102.45|1106.75|1101.35|34
1656527130000|2022-06-29 18:25:30|1107.79|1102.39|1107.91|1102.51|1107.91|1102.51|1107.66|1102.26|33
1656527140000|2022-06-29 18:25:40|1107.73|1102.33|1107.77|1102.37|1107.87|1102.47|1107.6|1102.2|33
1656527150000|2022-06-29 18:25:50|1107.78|1102.38|1107.85|1102.45|1107.87|1102.47|1107.73|1102.33|26
1656527160000|2022-06-29 18:26:00|1107.7|1102.3|1107.79|1102.39|1107.82|1102.42|1107.68|1102.28|23
1656527170000|2022-06-29 18:26:10|1107.78|1102.38|1107.76|1102.36|1107.79|1102.39|1107.56|1102.16|19
1656527180000|2022-06-29 18:26:20|1107.77|1102.37|1109.27|1103.87|1109.7|1104.3|1107.77|1102.37|31
1656527190000|2022-06-29 18:26:30|1109.26|1103.86|1108.73|1103.33|1109.41|1104.01|1108.68|1103.28|33
1656527200000|2022-06-29 18:26:40|1108.67|1103.27|1108.24|1102.84|1108.9|1103.5|1108.24|1102.84|32
1656527210000|2022-06-29 18:26:50|1108.2|1102.8|1108.19|1102.79|1108.35|1102.95|1107.87|1102.47|31
1656527220000|2022-06-29 18:27:00|1107.97|1102.57|1108.35|1102.95|1108.38|1102.98|1107.73|1102.33|29
1656527230000|2022-06-29 18:27:10|1108.34|1102.94|1107.93|1102.53|1108.36|1102.96|1107.83|1102.43|33
1656527240000|2022-06-29 18:27:20|1107.95|1102.55|1107.9|1102.5|1108.17|1102.77|1107.83|1102.43|34
1656527250000|2022-06-29 18:27:30|1107.89|1102.49|1108.01|1102.61|1108.01|1102.61|1107.36|1101.96|35
1656527260000|2022-06-29 18:27:40|1107.98|1102.58|1108.69|1103.29|1108.69|1103.29|1107.94|1102.54|24
1656527270000|2022-06-29 18:27:50|1108.67|1103.27|1108.83|1103.43|1108.97|1103.57|1108.53|1103.13|30
1656527280000|2022-06-29 18:28:00|1108.86|1103.46|1108.84|1103.44|1108.91|1103.51|1108.75|1103.35|23
1656527290000|2022-06-29 18:28:10|1108.81|1103.41|1108.84|1103.44|1108.97|1103.57|1108.78|1103.38|28
1656527300000|2022-06-29 18:28:20|1108.87|1103.47|1109.12|1103.72|1109.56|1104.16|1108.87|1103.47|35
1656527310000|2022-06-29 18:28:30|1109.06|1103.66|1109.08|1103.68|1109.14|1103.74|1108.98|1103.58|29
1656527320000|2022-06-29 18:28:40|1109.11|1103.71|1109.09|1103.69|1109.11|1103.71|1109.06|1103.66|23
1656527330000|2022-06-29 18:28:50|1109.08|1103.68|1108.8|1103.4|1109.08|1103.68|1108.66|1103.26|24
1656527340000|2022-06-29 18:29:00|1108.77|1103.37|1108.98|1103.58|1109.04|1103.64|1108.55|1103.15|31
1656527350000|2022-06-29 18:29:10|1109.02|1103.62|1109.15|1103.75|1109.44|1104.04|1109.02|1103.62|36
1656527360000|2022-06-29 18:29:20|1109.14|1103.74|1109|1103.6|1109.54|1104.14|1108.98|1103.58|30
1656527370000|2022-06-29 18:29:30|1109.01|1103.61|1109.13|1103.73|1109.32|1103.92|1109|1103.6|25
1656527380000|2022-06-29 18:29:40|1109.14|1103.74|1109.26|1103.86|1109.29|1103.89|1109.14|1103.74|23
1656527390000|2022-06-29 18:29:50|1109.41|1104.01|1109.65|1104.25|1109.69|1104.29|1109.21|1103.81|27
1656527400000|2022-06-29 18:30:00|1109.72|1104.32|1109.28|1103.88|1109.79|1104.39|1109.28|1103.88|29
1656527410000|2022-06-29 18:30:10|1109.2|1103.8|1109.45|1104.05|1109.64|1104.24|1109.16|1103.76|30
1656527420000|2022-06-29 18:30:20|1109.44|1104.04|1109.14|1103.74|1109.44|1104.04|1109.14|1103.74|25
1656527430000|2022-06-29 18:30:30|1109.12|1103.72|1108.82|1103.42|1109.19|1103.79|1108.82|1103.42|23
1656527440000|2022-06-29 18:30:40|1108.97|1103.57|1106.86|1101.46|1108.97|1103.57|1106.82|1101.42|34
1656527450000|2022-06-29 18:30:50|1106.85|1101.45|1106.81|1101.41|1106.92|1101.52|1106.8|1101.4|32
1656527460000|2022-06-29 18:31:00|1106.78|1101.38|1106.3|1100.9|1106.82|1101.42|1106.3|1100.9|22
1656527470000|2022-06-29 18:31:10|1106.28|1100.88|1106.33|1100.93|1106.58|1101.18|1106.27|1100.87|16
1656527480000|2022-06-29 18:31:20|1106.48|1101.08|1106.47|1101.07|1106.53|1101.13|1106.17|1100.77|19
1656527490000|2022-06-29 18:31:30|1106.45|1101.05|1106.42|1101.02|1106.57|1101.17|1106.33|1100.93|29
1656527500000|2022-06-29 18:31:40|1106.43|1101.03|1106.28|1100.88|1106.48|1101.08|1106.28|1100.88|19
1656527510000|2022-06-29 18:31:50|1106.17|1100.77|1105.99|1100.59|1106.27|1100.87|1105.9|1100.5|27
1656527520000|2022-06-29 18:32:00|1106|1100.6|1106.38|1100.98|1106.47|1101.07|1106|1100.6|38
1656527530000|2022-06-29 18:32:10|1106.37|1100.97|1106.16|1100.76|1106.42|1101.02|1106.16|1100.76|20
1656527540000|2022-06-29 18:32:20|1106.17|1100.77|1106.16|1100.76|1106.21|1100.81|1106.16|1100.76|16
1656527550000|2022-06-29 18:32:30|1106.21|1100.81|1106.16|1100.76|1106.21|1100.81|1106.16|1100.76|8
1656527560000|2022-06-29 18:32:40|1106.13|1100.73|1105.68|1100.28|1106.2|1100.8|1105.68|1100.28|30
1656527570000|2022-06-29 18:32:50|1105.67|1100.27|1105.47|1100.07|1105.69|1100.29|1105.28|1099.88|23
1656527580000|2022-06-29 18:33:00|1105.44|1100.04|1104.74|1099.34|1105.45|1100.05|1104.62|1099.22|24
1656527590000|2022-06-29 18:33:10|1104.84|1099.44|1104.94|1099.54|1105|1099.6|1104.8|1099.4|34
1656527600000|2022-06-29 18:33:20|1104.93|1099.53|1106.09|1100.69|1106.16|1100.76|1104.93|1099.53|35
1656527610000|2022-06-29 18:33:30|1106.1|1100.7|1106.58|1101.18|1106.59|1101.19|1105.92|1100.52|30
1656527620000|2022-06-29 18:33:40|1106.6|1101.2|1106.4|1101|1106.75|1101.35|1106.32|1100.92|32
1656527630000|2022-06-29 18:33:50|1106.46|1101.06|1106.54|1101.14|1106.57|1101.17|1106.21|1100.81|32
1656527640000|2022-06-29 18:34:00|1106.49|1101.09|1106.96|1101.56|1106.97|1101.57|1106.37|1100.97|29
1656527650000|2022-06-29 18:34:10|1106.95|1101.55|1106.95|1101.55|1107.1|1101.7|1106.84|1101.44|29
1656527660000|2022-06-29 18:34:20|1106.97|1101.57|1106.97|1101.57|1107.1|1101.7|1106.83|1101.43|33
1656527670000|2022-06-29 18:34:30|1107.03|1101.63|1106.46|1101.06|1107.03|1101.63|1106.45|1101.05|27
1656527680000|2022-06-29 18:34:40|1106.37|1100.97|1106.76|1101.36|1106.82|1101.42|1106.37|1100.97|28
1656527690000|2022-06-29 18:34:50|1106.69|1101.29|1108.2|1102.8|1108.23|1102.83|1106.66|1101.26|34
1656527700000|2022-06-29 18:35:00|1108.27|1102.87|1107.42|1102.02|1108.46|1103.06|1107.42|1102.02|37
1656527710000|2022-06-29 18:35:10|1107.49|1102.09|1107.07|1101.67|1107.59|1102.19|1107.04|1101.64|29
1656527720000|2022-06-29 18:35:20|1107.08|1101.68|1106.48|1101.08|1107.08|1101.68|1106.27|1100.87|27
1656527730000|2022-06-29 18:35:30|1106.46|1101.06|1106.15|1100.75|1106.47|1101.07|1106.15|1100.75|21
1656527740000|2022-06-29 18:35:40|1106.21|1100.81|1105.56|1100.16|1106.21|1100.81|1105.55|1100.15|33
1656527750000|2022-06-29 18:35:50|1105.55|1100.15|1104.93|1099.53|1105.56|1100.16|1104.63|1099.23|30
1656527760000|2022-06-29 18:36:00|1104.89|1099.49|1104.85|1099.45|1105.01|1099.61|1104.82|1099.42|28
1656527770000|2022-06-29 18:36:10|1104.95|1099.55|1105.28|1099.88|1105.84|1100.44|1104.95|1099.55|34
1656527780000|2022-06-29 18:36:20|1105.29|1099.89|1105.86|1100.46|1106.18|1100.78|1105.29|1099.89|34
1656527790000|2022-06-29 18:36:30|1105.84|1100.44|1105.86|1100.46|1105.89|1100.49|1105.46|1100.06|35
1656527800000|2022-06-29 18:36:40|1105.84|1100.44|1105.56|1100.16|1105.94|1100.54|1105.56|1100.16|32
1656527810000|2022-06-29 18:36:50|1105.51|1100.11|1105.36|1099.96|1105.56|1100.16|1105.11|1099.71|31
1656527820000|2022-06-29 18:37:00|1105.55|1100.15|1105.71|1100.31|1105.88|1100.48|1105.55|1100.15|36
1656527830000|2022-06-29 18:37:10|1105.66|1100.26|1105.6|1100.2|1105.84|1100.44|1105.44|1100.04|35
1656527840000|2022-06-29 18:37:20|1105.59|1100.19|1105.68|1100.28|1105.78|1100.38|1105.58|1100.18|31
1656527850000|2022-06-29 18:37:30|1105.7|1100.3|1105.55|1100.15|1105.84|1100.44|1105.52|1100.12|31
1656527860000|2022-06-29 18:37:40|1105.54|1100.14|1105.39|1099.99|1105.62|1100.22|1105.34|1099.94|29
1656527870000|2022-06-29 18:37:50|1105.42|1100.02|1105.41|1100.01|1105.54|1100.14|1105.39|1099.99|28
1656527880000|2022-06-29 18:38:00|1105.39|1099.99|1105.57|1100.17|1105.74|1100.34|1104.95|1099.55|34
1656527890000|2022-06-29 18:38:10|1105.62|1100.22|1105.63|1100.23|1105.63|1100.23|1105.01|1099.61|35
1656527900000|2022-06-29 18:38:20|1105.65|1100.25|1105.83|1100.43|1105.84|1100.44|1105.62|1100.22|30
1656527910000|2022-06-29 18:38:30|1106.05|1100.65|1106.15|1100.75|1106.16|1100.76|1105.89|1100.49|31
1656527920000|2022-06-29 18:38:40|1106.14|1100.74|1106.07|1100.67|1106.14|1100.74|1105.91|1100.51|29
1656527930000|2022-06-29 18:38:50|1106.06|1100.66|1106.77|1101.37|1106.86|1101.46|1106.01|1100.61|26
1656527940000|2022-06-29 18:39:00|1106.78|1101.38|1106.79|1101.39|1106.95|1101.55|1106.63|1101.23|30
1656527950000|2022-06-29 18:39:10|1106.85|1101.45|1106.63|1101.23|1106.98|1101.58|1106.63|1101.23|34
1656527960000|2022-06-29 18:39:20|1106.5|1101.1|1105.9|1100.5|1106.5|1101.1|1105.71|1100.31|30
1656527970000|2022-06-29 18:39:30|1105.89|1100.49|1105.23|1099.83|1105.89|1100.49|1105.11|1099.71|29
1656527980000|2022-06-29 18:39:40|1105.11|1099.71|1104.96|1099.56|1105.35|1099.95|1104.86|1099.46|28
1656527990000|2022-06-29 18:39:50|1105.1|1099.7|1104.49|1099.09|1105.16|1099.76|1104.49|1099.09|35
1656528000000|2022-06-29 18:40:00|1104.71|1099.31|1104.21|1098.81|1104.71|1099.31|1104.18|1098.78|28
1656528010000|2022-06-29 18:40:10|1104.37|1098.97|1104.25|1098.85|1104.57|1099.17|1104.22|1098.82|25
1656528020000|2022-06-29 18:40:20|1104.37|1098.97|1105.13|1099.73|1105.13|1099.73|1104.34|1098.94|28
1656528030000|2022-06-29 18:40:30|1105.14|1099.74|1104.94|1099.54|1105.2|1099.8|1104.85|1099.45|32
1656528040000|2022-06-29 18:40:40|1104.93|1099.53|1104.71|1099.31|1104.95|1099.55|1104.71|1099.31|28
1656528050000|2022-06-29 18:40:50|1104.69|1099.29|1104.45|1099.05|1104.76|1099.36|1104.31|1098.91|27
1656528060000|2022-06-29 18:41:00|1104.46|1099.06|1103.7|1098.3|1104.46|1099.06|1103.54|1098.14|34
1656528070000|2022-06-29 18:41:10|1103.71|1098.31|1104.03|1098.63|1104.03|1098.63|1103.54|1098.14|29
1656528080000|2022-06-29 18:41:20|1104.04|1098.64|1104|1098.6|1104.08|1098.68|1103.85|1098.45|34
1656528090000|2022-06-29 18:41:30|1103.87|1098.47|1103.73|1098.33|1103.87|1098.47|1103.7|1098.3|34
1656528100000|2022-06-29 18:41:40|1103.74|1098.34|1103.59|1098.19|1103.76|1098.36|1103.54|1098.14|28
1656528110000|2022-06-29 18:41:50|1103.57|1098.17|1103.91|1098.51|1104.1|1098.7|1103.56|1098.16|33
1656528120000|2022-06-29 18:42:00|1103.89|1098.49|1103.27|1097.87|1103.91|1098.51|1103.23|1097.83|34
1656528130000|2022-06-29 18:42:10|1103.26|1097.86|1103.38|1097.98|1103.87|1098.47|1103.22|1097.82|35
1656528140000|2022-06-29 18:42:20|1103.43|1098.03|1103.55|1098.15|1103.78|1098.38|1103.32|1097.92|33
1656528150000|2022-06-29 18:42:30|1103.56|1098.16|1103.55|1098.15|1103.56|1098.16|1103.47|1098.07|26
1656528160000|2022-06-29 18:42:40|1103.57|1098.17|1103.96|1098.56|1103.96|1098.56|1103.57|1098.17|29
1656528170000|2022-06-29 18:42:50|1103.98|1098.58|1103.95|1098.55|1104.01|1098.61|1103.82|1098.42|30
1656528180000|2022-06-29 18:43:00|1103.97|1098.57|1103.89|1098.49|1104.2|1098.8|1103.65|1098.25|37
1656528190000|2022-06-29 18:43:10|1103.88|1098.48|1103.9|1098.5|1103.95|1098.55|1103.66|1098.26|32
1656528200000|2022-06-29 18:43:20|1103.89|1098.49|1104.31|1098.91|1104.38|1098.98|1103.81|1098.41|32
1656528210000|2022-06-29 18:43:30|1104.32|1098.92|1104.29|1098.89|1104.39|1098.99|1104.08|1098.68|26
1656528220000|2022-06-29 18:43:40|1104.3|1098.9|1104.31|1098.91|1104.42|1099.02|1104.22|1098.82|20
1656528230000|2022-06-29 18:43:50|1104.36|1098.96|1103.99|1098.59|1104.43|1099.03|1103.99|1098.59|23
1656528240000|2022-06-29 18:44:00|1103.98|1098.58|1104.02|1098.62|1104.02|1098.62|1103.76|1098.36|33
1656528250000|2022-06-29 18:44:10|1104.03|1098.63|1104.14|1098.74|1104.29|1098.89|1104.03|1098.63|33
1656528260000|2022-06-29 18:44:20|1104.15|1098.75|1104.25|1098.85|1104.36|1098.96|1104.1|1098.7|23
1656528270000|2022-06-29 18:44:30|1104.3|1098.9|1104.23|1098.83|1104.36|1098.96|1104.02|1098.62|23
1656528280000|2022-06-29 18:44:40|1104.24|1098.84|1104.33|1098.93|1104.33|1098.93|1104.13|1098.73|16
1656528290000|2022-06-29 18:44:50|1104.32|1098.92|1104.01|1098.61|1104.35|1098.95|1104.01|1098.61|31
1656528300000|2022-06-29 18:45:00|1103.94|1098.54|1104.2|1098.8|1104.31|1098.91|1103.7|1098.3|38
1656528310000|2022-06-29 18:45:10|1104.19|1098.79|1104.11|1098.71|1104.56|1099.16|1104.05|1098.65|36
1656528320000|2022-06-29 18:45:20|1104.1|1098.7|1104.05|1098.65|1104.21|1098.81|1103.89|1098.49|30
1656528330000|2022-06-29 18:45:30|1104.02|1098.62|1103.34|1097.94|1104.08|1098.68|1103.09|1097.69|35
1656528340000|2022-06-29 18:45:40|1103.19|1097.79|1103.19|1097.79|1103.32|1097.92|1103.07|1097.67|31
1656528350000|2022-06-29 18:45:50|1103.11|1097.71|1103.12|1097.72|1103.4|1098|1103.08|1097.68|29
1656528360000|2022-06-29 18:46:00|1103.15|1097.75|1103.4|1098|1103.46|1098.06|1102.82|1097.42|35
1656528370000|2022-06-29 18:46:10|1103.33|1097.93|1103.16|1097.76|1103.34|1097.94|1103.06|1097.66|33
1656528380000|2022-06-29 18:46:20|1103.19|1097.79|1103.88|1098.48|1103.96|1098.56|1103.19|1097.79|31
1656528390000|2022-06-29 18:46:30|1103.9|1098.5|1104.21|1098.81|1104.4|1099|1103.9|1098.5|33
1656528400000|2022-06-29 18:46:40|1104.23|1098.83|1103.95|1098.55|1104.32|1098.92|1103.83|1098.43|26
1656528410000|2022-06-29 18:46:50|1103.93|1098.53|1103.9|1098.5|1104.24|1098.84|1103.9|1098.5|34
1656528420000|2022-06-29 18:47:00|1103.88|1098.48|1102.85|1097.45|1103.99|1098.59|1102.5|1097.1|35
1656528430000|2022-06-29 18:47:10|1102.8|1097.4|1101.93|1096.53|1102.9|1097.5|1101.91|1096.51|33
1656528440000|2022-06-29 18:47:20|1101.85|1096.45|1101.93|1096.53|1102.04|1096.64|1101.57|1096.17|32
1656528450000|2022-06-29 18:47:30|1101.92|1096.52|1102.17|1096.77|1102.21|1096.81|1101.91|1096.51|28
1656528460000|2022-06-29 18:47:40|1102.14|1096.74|1102.33|1096.93|1102.46|1097.06|1102.14|1096.74|32
1656528470000|2022-06-29 18:47:50|1102.3|1096.9|1102.3|1096.9|1102.46|1097.06|1102.21|1096.81|26
1656528480000|2022-06-29 18:48:00|1102.31|1096.91|1102.97|1097.57|1102.97|1097.57|1102.31|1096.91|33
1656528490000|2022-06-29 18:48:10|1102.95|1097.55|1103.45|1098.05|1103.84|1098.44|1102.83|1097.43|36
1656528500000|2022-06-29 18:48:20|1103.46|1098.06|1103.4|1098|1103.5|1098.1|1103.17|1097.77|33
1656528510000|2022-06-29 18:48:30|1103.39|1097.99|1103.25|1097.85|1103.47|1098.07|1103.14|1097.74|35
1656528520000|2022-06-29 18:48:40|1103.28|1097.88|1103.24|1097.84|1103.4|1098|1103.17|1097.77|24
1656528530000|2022-06-29 18:48:50|1103.25|1097.85|1103.83|1098.43|1103.83|1098.43|1103.16|1097.76|32
1656528540000|2022-06-29 18:49:00|1103.78|1098.38|1103.58|1098.18|1103.78|1098.38|1103.5|1098.1|33
1656528550000|2022-06-29 18:49:10|1103.61|1098.21|1103.94|1098.54|1104.08|1098.68|1103.61|1098.21|36
1656528560000|2022-06-29 18:49:20|1103.95|1098.55|1104.19|1098.79|1104.24|1098.84|1103.92|1098.52|23
1656528570000|2022-06-29 18:49:30|1104.2|1098.8|1104.35|1098.95|1104.52|1099.12|1104.2|1098.8|27
1656528580000|2022-06-29 18:49:40|1104.26|1098.86|1104.02|1098.62|1104.32|1098.92|1103.98|1098.58|34
1656528590000|2022-06-29 18:49:50|1104|1098.6|1104.18|1098.78|1104.22|1098.82|1104|1098.6|26
1656528600000|2022-06-29 18:50:00|1104.19|1098.79|1103.65|1098.25|1104.21|1098.81|1103.55|1098.15|29
1656528610000|2022-06-29 18:50:10|1103.69|1098.29|1104.11|1098.71|1104.24|1098.84|1103.63|1098.23|32
1656528620000|2022-06-29 18:50:20|1104.14|1098.74|1104.99|1099.59|1105.08|1099.68|1104.05|1098.65|29
1656528630000|2022-06-29 18:50:30|1105.07|1099.67|1105.69|1100.29|1106.45|1101.05|1105.04|1099.64|32
1656528640000|2022-06-29 18:50:40|1105.72|1100.32|1105.77|1100.37|1105.92|1100.52|1105.61|1100.21|34
1656528650000|2022-06-29 18:50:50|1105.81|1100.41|1105.97|1100.57|1106.34|1100.94|1105.63|1100.23|36
1656528660000|2022-06-29 18:51:00|1105.96|1100.56|1106.27|1100.87|1106.3|1100.9|1105.79|1100.39|34
1656528670000|2022-06-29 18:51:10|1106.35|1100.95|1107.21|1101.81|1107.44|1102.04|1106.09|1100.69|38
1656528680000|2022-06-29 18:51:20|1107.15|1101.75|1106.99|1101.59|1107.15|1101.75|1106.78|1101.38|33
1656528690000|2022-06-29 18:51:30|1106.98|1101.58|1106.45|1101.05|1106.98|1101.58|1106.41|1101.01|33
1656528700000|2022-06-29 18:51:40|1106.35|1100.95|1106.2|1100.8|1106.36|1100.96|1106.11|1100.71|30
1656528710000|2022-06-29 18:51:50|1106.21|1100.81|1106.63|1101.23|1106.63|1101.23|1106.2|1100.8|35
1656528720000|2022-06-29 18:52:00|1106.49|1101.09|1106.57|1101.17|1106.9|1101.5|1106.19|1100.79|30
1656528730000|2022-06-29 18:52:10|1106.6|1101.2|1106.49|1101.09|1106.62|1101.22|1106.27|1100.87|29
1656528740000|2022-06-29 18:52:20|1106.51|1101.11|1106.81|1101.41|1106.94|1101.54|1106.49|1101.09|27
1656528750000|2022-06-29 18:52:30|1106.69|1101.29|1106.51|1101.11|1106.72|1101.32|1106.28|1100.88|27
1656528760000|2022-06-29 18:52:40|1106.56|1101.16|1106.37|1100.97|1106.56|1101.16|1106.33|1100.93|26
1656528770000|2022-06-29 18:52:50|1106.36|1100.96|1106.44|1101.04|1106.44|1101.04|1106.34|1100.94|15
1656528780000|2022-06-29 18:53:00|1106.45|1101.05|1106.03|1100.63|1106.45|1101.05|1105.99|1100.59|30
1656528790000|2022-06-29 18:53:10|1105.99|1100.59|1105.68|1100.28|1105.99|1100.59|1105.65|1100.25|31
1656528800000|2022-06-29 18:53:20|1105.67|1100.27|1105.74|1100.34|1105.89|1100.49|1105.66|1100.26|35
1656528810000|2022-06-29 18:53:30|1105.63|1100.23|1105.77|1100.37|1105.85|1100.45|1105.51|1100.11|32
1656528820000|2022-06-29 18:53:40|1105.78|1100.38|1106.17|1100.77|1106.36|1100.96|1105.76|1100.36|33
1656528830000|2022-06-29 18:53:50|1106.16|1100.76|1105.73|1100.33|1106.16|1100.76|1105.72|1100.32|23
1656528840000|2022-06-29 18:54:00|1105.65|1100.25|1105.93|1100.53|1106.12|1100.72|1105.61|1100.21|27
1656528850000|2022-06-29 18:54:10|1106.11|1100.71|1106.68|1101.28|1106.89|1101.49|1106.11|1100.71|33
1656528860000|2022-06-29 18:54:20|1106.7|1101.3|1106.72|1101.32|1106.81|1101.41|1106.3|1100.9|31
1656528870000|2022-06-29 18:54:30|1106.66|1101.26|1106.84|1101.44|1106.97|1101.57|1106.56|1101.16|26
1656528880000|2022-06-29 18:54:40|1106.82|1101.42|1107.13|1101.73|1107.21|1101.81|1106.79|1101.39|31
1656528890000|2022-06-29 18:54:50|1107.06|1101.66|1107.16|1101.76|1107.23|1101.83|1106.93|1101.53|28
1656528900000|2022-06-29 18:55:00|1107.15|1101.75|1107.39|1101.99|1107.73|1102.33|1107.12|1101.72|32
1656528910000|2022-06-29 18:55:10|1107.38|1101.98|1107.35|1101.95|1107.48|1102.08|1107.21|1101.81|26
1656528920000|2022-06-29 18:55:20|1107.33|1101.93|1106.83|1101.43|1107.4|1102|1106.83|1101.43|29
1656528930000|2022-06-29 18:55:30|1106.63|1101.23|1106.95|1101.55|1107|1101.6|1106.63|1101.23|18
1656528940000|2022-06-29 18:55:40|1106.9|1101.5|1106.9|1101.5|1107.14|1101.74|1106.9|1101.5|16
1656528950000|2022-06-29 18:55:50|1106.99|1101.59|1107|1101.6|1107.07|1101.67|1106.88|1101.48|21
1656528960000|2022-06-29 18:56:00|1106.87|1101.47|1106.35|1100.95|1106.87|1101.47|1106.13|1100.73|32
1656528970000|2022-06-29 18:56:10|1106.25|1100.85|1106.11|1100.71|1106.25|1100.85|1106.11|1100.71|22
1656528980000|2022-06-29 18:56:20|1106.1|1100.7|1106.49|1101.09|1106.49|1101.09|1105.94|1100.54|30
1656528990000|2022-06-29 18:56:30|1106.55|1101.15|1107.13|1101.73|1107.29|1101.89|1106.55|1101.15|28
1656529000000|2022-06-29 18:56:40|1107.12|1101.72|1106.99|1101.59|1107.2|1101.8|1106.83|1101.43|27
1656529010000|2022-06-29 18:56:50|1106.95|1101.55|1106.74|1101.34|1107.03|1101.63|1106.7|1101.3|29
1656529020000|2022-06-29 18:57:00|1106.72|1101.32|1106.75|1101.35|1106.78|1101.38|1106.66|1101.26|26
1656529030000|2022-06-29 18:57:10|1106.69|1101.29|1106.95|1101.55|1107.19|1101.79|1106.69|1101.29|29
1656529040000|2022-06-29 18:57:20|1106.78|1101.38|1106.92|1101.52|1107.07|1101.67|1106.78|1101.38|21
1656529050000|2022-06-29 18:57:30|1107.01|1101.61|1107.09|1101.69|1107.26|1101.86|1106.9|1101.5|25
1656529060000|2022-06-29 18:57:40|1107.07|1101.67|1107.04|1101.64|1107.13|1101.73|1106.91|1101.51|22
1656529070000|2022-06-29 18:57:50|1107.05|1101.65|1106.88|1101.48|1107.08|1101.68|1106.84|1101.44|17
1656529080000|2022-06-29 18:58:00|1106.93|1101.53|1107.18|1101.78|1107.18|1101.78|1106.86|1101.46|29
1656529090000|2022-06-29 18:58:10|1107.19|1101.79|1106.89|1101.49|1107.2|1101.8|1106.85|1101.45|26
1656529100000|2022-06-29 18:58:20|1106.9|1101.5|1106.86|1101.46|1106.91|1101.51|1106.82|1101.42|18
1656529110000|2022-06-29 18:58:30|1106.82|1101.42|1105.94|1100.54|1106.82|1101.42|1105.87|1100.47|25
1656529120000|2022-06-29 18:58:40|1105.86|1100.46|1104.96|1099.56|1105.94|1100.54|1104.75|1099.35|23
1656529130000|2022-06-29 18:58:50|1104.92|1099.52|1105.22|1099.82|1105.43|1100.03|1104.86|1099.46|35
1656529140000|2022-06-29 18:59:00|1105.2|1099.8|1105.42|1100.02|1105.49|1100.09|1105.14|1099.74|25
1656529150000|2022-06-29 18:59:10|1105.43|1100.03|1105.1|1099.7|1105.43|1100.03|1105.09|1099.69|32
1656529160000|2022-06-29 18:59:20|1105.09|1099.69|1104.45|1099.05|1105.1|1099.7|1104.45|1099.05|26
1656529170000|2022-06-29 18:59:30|1104.46|1099.06|1104.83|1099.43|1104.92|1099.52|1104.41|1099.01|30
1656529180000|2022-06-29 18:59:40|1104.85|1099.45|1105.11|1099.71|1105.36|1099.96|1104.76|1099.36|30
1656529190000|2022-06-29 18:59:50|1105.08|1099.68|1104.6|1099.2|1105.08|1099.68|1104.41|1099.01|34
1656529200000|2022-06-29 19:00:00|1104.57|1099.17|1104.78|1099.38|1104.88|1099.48|1104.46|1099.06|34
1656529210000|2022-06-29 19:00:10|1104.76|1099.36|1105.35|1099.95|1105.45|1100.05|1104.54|1099.14|37
1656529220000|2022-06-29 19:00:20|1105.24|1099.84|1105.05|1099.65|1105.24|1099.84|1105.02|1099.62|29
1656529230000|2022-06-29 19:00:30|1104.98|1099.58|1105.17|1099.77|1105.21|1099.81|1104.84|1099.44|31
1656529240000|2022-06-29 19:00:40|1105.15|1099.75|1105.31|1099.91|1105.31|1099.91|1105.07|1099.67|22
1656529250000|2022-06-29 19:00:50|1105.2|1099.8|1104.9|1099.5|1105.24|1099.84|1104.66|1099.26|34
1656529260000|2022-06-29 19:01:00|1104.91|1099.51|1105.06|1099.66|1105.15|1099.75|1104.84|1099.44|25
1656529270000|2022-06-29 19:01:10|1105.05|1099.65|1104.01|1098.61|1105.12|1099.72|1104.01|1098.61|30
1656529280000|2022-06-29 19:01:20|1104.04|1098.64|1103.54|1098.14|1104.04|1098.64|1103.13|1097.73|33
1656529290000|2022-06-29 19:01:30|1103.55|1098.15|1104.33|1098.93|1104.51|1099.11|1103.55|1098.15|32
1656529300000|2022-06-29 19:01:40|1104.35|1098.95|1104.25|1098.85|1104.57|1099.17|1104.22|1098.82|31
1656529310000|2022-06-29 19:01:50|1104.19|1098.79|1103.59|1098.19|1104.32|1098.92|1103.57|1098.17|33
1656529320000|2022-06-29 19:02:00|1103.52|1098.12|1103.75|1098.35|1103.91|1098.51|1103.39|1097.99|31
1656529330000|2022-06-29 19:02:10|1103.76|1098.36|1103.81|1098.41|1103.99|1098.59|1103.76|1098.36|33
1656529340000|2022-06-29 19:02:20|1103.7|1098.3|1103.53|1098.13|1103.76|1098.36|1103.53|1098.13|33
1656529350000|2022-06-29 19:02:30|1103.55|1098.15|1103.6|1098.2|1103.64|1098.24|1103.53|1098.13|26
1656529360000|2022-06-29 19:02:40|1103.62|1098.22|1103.57|1098.17|1103.91|1098.51|1103.52|1098.12|31
1656529370000|2022-06-29 19:02:50|1103.55|1098.15|1103.08|1097.68|1103.55|1098.15|1103.07|1097.67|35
1656529380000|2022-06-29 19:03:00|1103.05|1097.65|1102.66|1097.26|1103.05|1097.65|1102.66|1097.26|28
1656529390000|2022-06-29 19:03:10|1102.64|1097.24|1102.64|1097.24|1102.81|1097.41|1102.58|1097.18|33
1656529400000|2022-06-29 19:03:20|1102.62|1097.22|1102.61|1097.21|1102.68|1097.28|1102.43|1097.03|26
1656529410000|2022-06-29 19:03:30|1102.52|1097.12|1102.69|1097.29|1103|1097.6|1102.52|1097.12|33
1656529420000|2022-06-29 19:03:40|1102.67|1097.27|1102.66|1097.26|1102.85|1097.45|1102.39|1096.99|24
1656529430000|2022-06-29 19:03:50|1102.62|1097.22|1103.22|1097.82|1103.29|1097.89|1102.62|1097.22|28
1656529440000|2022-06-29 19:04:00|1103.53|1098.13|1103.14|1097.74|1103.62|1098.22|1103.13|1097.73|37
1656529450000|2022-06-29 19:04:10|1103.15|1097.75|1103.39|1097.99|1103.39|1097.99|1102.86|1097.46|33
1656529460000|2022-06-29 19:04:20|1103.4|1098|1103.02|1097.62|1103.4|1098|1102.92|1097.52|30
1656529470000|2022-06-29 19:04:30|1103.12|1097.72|1103.86|1098.46|1104.05|1098.65|1103.09|1097.69|33
1656529480000|2022-06-29 19:04:40|1103.87|1098.47|1103.99|1098.59|1104.08|1098.68|1103.55|1098.15|29
1656529490000|2022-06-29 19:04:50|1103.98|1098.58|1104.22|1098.82|1104.36|1098.96|1103.77|1098.37|34
1656529500000|2022-06-29 19:05:00|1104.36|1098.96|1104.91|1099.51|1105.15|1099.75|1104.35|1098.95|38
1656529510000|2022-06-29 19:05:10|1104.96|1099.56|1104.44|1099.04|1105.11|1099.71|1104.34|1098.94|31
1656529520000|2022-06-29 19:05:20|1104.53|1099.13|1104.69|1099.29|1104.77|1099.37|1104.44|1099.04|32
1656529530000|2022-06-29 19:05:30|1104.78|1099.38|1104.6|1099.2|1104.96|1099.56|1104.43|1099.03|31
1656529540000|2022-06-29 19:05:40|1104.45|1099.05|1104.38|1098.98|1104.71|1099.31|1104.38|1098.98|23
1656529550000|2022-06-29 19:05:50|1104.2|1098.8|1104.03|1098.63|1104.2|1098.8|1104.03|1098.63|29
1656529560000|2022-06-29 19:06:00|1104|1098.6|1103.8|1098.4|1104|1098.6|1103.65|1098.25|35
1656529570000|2022-06-29 19:06:10|1103.87|1098.47|1103.69|1098.29|1104.22|1098.82|1103.67|1098.27|27
1656529580000|2022-06-29 19:06:20|1103.7|1098.3|1105.5|1100.1|1105.87|1100.47|1103.7|1098.3|35
1656529590000|2022-06-29 19:06:30|1105.77|1100.37|1107.29|1101.89|1107.47|1102.07|1105.39|1099.99|37
1656529600000|2022-06-29 19:06:40|1107.19|1101.79|1106.88|1101.48|1107.34|1101.94|1106.8|1101.4|35
1656529610000|2022-06-29 19:06:50|1106.83|1101.43|1106.55|1101.15|1107.16|1101.76|1106.52|1101.12|31
1656529620000|2022-06-29 19:07:00|1106.56|1101.16|1107.27|1101.87|1107.44|1102.04|1106.56|1101.16|39
1656529630000|2022-06-29 19:07:10|1107.31|1101.91|1108.44|1103.04|1108.63|1103.23|1107.31|1101.91|35
1656529640000|2022-06-29 19:07:20|1108.47|1103.07|1109.58|1104.18|1109.62|1104.22|1108.25|1102.85|35
1656529650000|2022-06-29 19:07:30|1109.57|1104.17|1108.32|1102.92|1109.67|1104.27|1108.32|1102.92|36
1656529660000|2022-06-29 19:07:40|1108.34|1102.94|1108.39|1102.99|1108.57|1103.17|1108.33|1102.93|32
1656529670000|2022-06-29 19:07:50|1108.37|1102.97|1108.35|1102.95|1108.41|1103.01|1108.14|1102.74|31
1656529680000|2022-06-29 19:08:00|1108.36|1102.96|1108.13|1102.73|1108.48|1103.08|1108.11|1102.71|30
1656529690000|2022-06-29 19:08:10|1108.07|1102.67|1109.25|1103.85|1109.25|1103.85|1108.07|1102.67|30
1656529700000|2022-06-29 19:08:20|1109.18|1103.78|1109.17|1103.77|1109.57|1104.17|1108.98|1103.58|32
1656529710000|2022-06-29 19:08:30|1109.21|1103.81|1108.89|1103.49|1109.26|1103.86|1108.89|1103.49|31
1656529720000|2022-06-29 19:08:40|1108.91|1103.51|1108.87|1103.47|1108.96|1103.56|1108.79|1103.39|32
1656529730000|2022-06-29 19:08:50|1108.86|1103.46|1108.95|1103.55|1109.11|1103.71|1108.79|1103.39|31
1656529740000|2022-06-29 19:09:00|1109.02|1103.62|1108.74|1103.34|1109.19|1103.79|1108.72|1103.32|36
1656529750000|2022-06-29 19:09:10|1108.68|1103.28|1108.66|1103.26|1108.76|1103.36|1108.6|1103.2|31
1656529760000|2022-06-29 19:09:20|1108.73|1103.33|1108.55|1103.15|1108.73|1103.33|1108.51|1103.11|32
1656529770000|2022-06-29 19:09:30|1108.57|1103.17|1108.48|1103.08|1108.59|1103.19|1108.48|1103.08|25
1656529780000|2022-06-29 19:09:40|1108.53|1103.13|1108.51|1103.11|1108.61|1103.21|1108.48|1103.08|21
1656529790000|2022-06-29 19:09:50|1108.52|1103.12|1108.95|1103.55|1109.39|1103.99|1108.52|1103.12|30
1656529800000|2022-06-29 19:10:00|1109.03|1103.63|1108.05|1102.65|1109.03|1103.63|1107.9|1102.5|36
1656529810000|2022-06-29 19:10:10|1108.06|1102.66|1108.57|1103.17|1109.2|1103.8|1108.05|1102.65|34
1656529820000|2022-06-29 19:10:20|1108.59|1103.19|1108.1|1102.7|1108.84|1103.44|1108.1|1102.7|31
1656529830000|2022-06-29 19:10:30|1108.15|1102.75|1107.88|1102.48|1108.15|1102.75|1107.86|1102.46|28
1656529840000|2022-06-29 19:10:40|1107.89|1102.49|1107.93|1102.53|1108.07|1102.67|1107.84|1102.44|23
1656529850000|2022-06-29 19:10:50|1107.91|1102.51|1107.88|1102.48|1108.11|1102.71|1107.79|1102.39|30
1656529860000|2022-06-29 19:11:00|1107.96|1102.56|1108.17|1102.77|1108.28|1102.88|1107.84|1102.44|28
1656529870000|2022-06-29 19:11:10|1108.14|1102.74|1107.91|1102.51|1108.18|1102.78|1107.9|1102.5|28
1656529880000|2022-06-29 19:11:20|1107.92|1102.52|1107.66|1102.26|1108.13|1102.73|1107.61|1102.21|32
1656529890000|2022-06-29 19:11:30|1107.74|1102.34|1107.38|1101.98|1107.74|1102.34|1107.38|1101.98|27
1656529900000|2022-06-29 19:11:40|1107.41|1102.01|1106.92|1101.52|1107.41|1102.01|1106.85|1101.45|28
1656529910000|2022-06-29 19:11:50|1106.86|1101.46|1106.24|1100.84|1106.92|1101.52|1106.11|1100.71|33
1656529920000|2022-06-29 19:12:00|1106.2|1100.8|1106.37|1100.97|1106.53|1101.13|1106.15|1100.75|30
1656529930000|2022-06-29 19:12:10|1106.41|1101.01|1106.24|1100.84|1106.65|1101.25|1106.22|1100.82|33
1656529940000|2022-06-29 19:12:20|1106.32|1100.92|1106.76|1101.36|1106.8|1101.4|1106.25|1100.85|31
1656529950000|2022-06-29 19:12:30|1106.77|1101.37|1107.02|1101.62|1107.05|1101.65|1106.69|1101.29|29
1656529960000|2022-06-29 19:12:40|1107|1101.6|1108.15|1102.75|1108.16|1102.76|1106.99|1101.59|31
1656529970000|2022-06-29 19:12:50|1108.18|1102.78|1107.7|1102.3|1108.51|1103.11|1107.57|1102.17|37
1656529980000|2022-06-29 19:13:00|1107.79|1102.39|1107.75|1102.35|1108|1102.6|1107.7|1102.3|36
1656529990000|2022-06-29 19:13:10|1108.04|1102.64|1108.15|1102.75|1108.24|1102.84|1107.78|1102.38|37
1656530000000|2022-06-29 19:13:20|1108.19|1102.79|1107.83|1102.43|1108.21|1102.81|1107.83|1102.43|32
1656530010000|2022-06-29 19:13:30|1107.84|1102.44|1108.6|1103.2|1108.61|1103.21|1107.83|1102.43|28
1656530020000|2022-06-29 19:13:40|1108.61|1103.21|1108.66|1103.26|1108.71|1103.31|1108.57|1103.17|27
1656530030000|2022-06-29 19:13:50|1108.7|1103.3|1108.38|1102.98|1108.73|1103.33|1108.29|1102.89|33
1656530040000|2022-06-29 19:14:00|1108.39|1102.99|1108.58|1103.18|1108.72|1103.32|1108.39|1102.99|33
1656530050000|2022-06-29 19:14:10|1108.65|1103.25|1109.24|1103.84|1109.51|1104.11|1108.65|1103.25|33
1656530060000|2022-06-29 19:14:20|1109.17|1103.77|1109.22|1103.82|1109.39|1103.99|1108.93|1103.53|37
1656530070000|2022-06-29 19:14:30|1109.25|1103.85|1109.02|1103.62|1109.48|1104.08|1108.74|1103.34|36
1656530080000|2022-06-29 19:14:40|1108.97|1103.57|1107.86|1102.46|1108.97|1103.57|1107.83|1102.43|36
1656530090000|2022-06-29 19:14:50|1107.87|1102.47|1107.63|1102.23|1108.03|1102.63|1107.63|1102.23|30
1656530100000|2022-06-29 19:15:00|1107.69|1102.29|1108.27|1102.87|1108.34|1102.94|1107.62|1102.22|37
1656530110000|2022-06-29 19:15:10|1108.12|1102.72|1107.48|1102.08|1108.15|1102.75|1107.45|1102.05|35
1656530120000|2022-06-29 19:15:20|1107.28|1101.88|1107.2|1101.8|1107.57|1102.17|1106.79|1101.39|33
1656530130000|2022-06-29 19:15:30|1107.16|1101.76|1107.62|1102.22|1107.69|1102.29|1107.1|1101.7|30
1656530140000|2022-06-29 19:15:40|1107.78|1102.38|1107.33|1101.93|1107.78|1102.38|1107.2|1101.8|27
1656530150000|2022-06-29 19:15:50|1107.32|1101.92|1107.33|1101.93|1107.5|1102.1|1107.09|1101.69|30
1656530160000|2022-06-29 19:16:00|1107.26|1101.86|1107.56|1102.16|1107.83|1102.43|1107.2|1101.8|27
1656530170000|2022-06-29 19:16:10|1107.55|1102.15|1107.41|1102.01|1107.55|1102.15|1107.16|1101.76|37
1656530180000|2022-06-29 19:16:20|1107.35|1101.95|1107.8|1102.4|1107.9|1102.5|1107.35|1101.95|28
1656530190000|2022-06-29 19:16:30|1107.77|1102.37|1108.62|1103.22|1108.75|1103.35|1107.74|1102.34|35
1656530200000|2022-06-29 19:16:40|1108.67|1103.27|1108.71|1103.31|1108.78|1103.38|1108.53|1103.13|22
1656530210000|2022-06-29 19:16:50|1108.7|1103.3|1108.52|1103.12|1108.77|1103.37|1108.46|1103.06|24
1656530220000|2022-06-29 19:17:00|1108.48|1103.08|1108.52|1103.12|1108.81|1103.41|1108.41|1103.01|28
1656530230000|2022-06-29 19:17:10|1108.48|1103.08|1108.07|1102.67|1108.49|1103.09|1107.97|1102.57|31
1656530240000|2022-06-29 19:17:20|1108|1102.6|1108.11|1102.71|1108.3|1102.9|1107.97|1102.57|35
1656530250000|2022-06-29 19:17:30|1108.12|1102.72|1108.61|1103.21|1108.61|1103.21|1108.12|1102.72|31
1656530260000|2022-06-29 19:17:40|1108.67|1103.27|1108.38|1102.98|1108.67|1103.27|1108.2|1102.8|30
1656530270000|2022-06-29 19:17:50|1108.54|1103.14|1108.88|1103.48|1109.01|1103.61|1108.42|1103.02|38
1656530280000|2022-06-29 19:18:00|1109|1103.6|1108.88|1103.48|1109|1103.6|1108.75|1103.35|36
1656530290000|2022-06-29 19:18:10|1108.94|1103.54|1108.45|1103.05|1109.14|1103.74|1108.41|1103.01|31
1656530300000|2022-06-29 19:18:20|1108.12|1102.72|1108.21|1102.81|1108.39|1102.99|1108.11|1102.71|32
1656530310000|2022-06-29 19:18:30|1108.44|1103.04|1108.26|1102.86|1108.75|1103.35|1108.23|1102.83|35
1656530320000|2022-06-29 19:18:40|1108.25|1102.85|1108.6|1103.2|1108.7|1103.3|1108.06|1102.66|30
1656530330000|2022-06-29 19:18:50|1108.55|1103.15|1108.62|1103.22|1108.69|1103.29|1108.5|1103.1|28
1656530340000|2022-06-29 19:19:00|1108.64|1103.24|1108.35|1102.95|1108.64|1103.24|1108.3|1102.9|24
1656530350000|2022-06-29 19:19:10|1108.19|1102.79|1108.38|1102.98|1108.48|1103.08|1108.11|1102.71|30
1656530360000|2022-06-29 19:19:20|1108.62|1103.22|1108.34|1102.94|1108.62|1103.22|1108.12|1102.72|29
1656530370000|2022-06-29 19:19:30|1108.31|1102.91|1107.89|1102.49|1108.33|1102.93|1107.24|1101.84|33
1656530380000|2022-06-29 19:19:40|1107.95|1102.55|1107.7|1102.3|1108.04|1102.64|1107.7|1102.3|32
1656530390000|2022-06-29 19:19:50|1107.71|1102.31|1107.52|1102.12|1107.75|1102.35|1107.11|1101.71|34
1656530400000|2022-06-29 19:20:00|1107.49|1102.09|1107.43|1102.03|1107.57|1102.17|1107.34|1101.94|30
1656530410000|2022-06-29 19:20:10|1107.41|1102.01|1108.03|1102.63|1108.07|1102.67|1107.41|1102.01|36
1656530420000|2022-06-29 19:20:20|1107.95|1102.55|1107.87|1102.47|1108.03|1102.63|1107.59|1102.19|31
1656530430000|2022-06-29 19:20:30|1107.9|1102.5|1108.02|1102.62|1108.04|1102.64|1107.53|1102.13|34
1656530440000|2022-06-29 19:20:40|1108.09|1102.69|1108.21|1102.81|1108.39|1102.99|1108.03|1102.63|33
1656530450000|2022-06-29 19:20:50|1107.74|1102.34|1107.67|1102.27|1108.15|1102.75|1107.28|1101.88|31
1656530460000|2022-06-29 19:21:00|1107.81|1102.41|1107.68|1102.28|1107.88|1102.48|1107.57|1102.17|27
1656530470000|2022-06-29 19:21:10|1107.66|1102.26|1107.81|1102.41|1107.84|1102.44|1107.16|1101.76|31
1656530480000|2022-06-29 19:21:20|1107.62|1102.22|1107.3|1101.9|1107.76|1102.36|1107.26|1101.86|28
1656530490000|2022-06-29 19:21:30|1107.03|1101.63|1107.8|1102.4|1107.8|1102.4|1107.03|1101.63|34
1656530500000|2022-06-29 19:21:40|1107.88|1102.48|1108.1|1102.7|1108.16|1102.76|1107.79|1102.39|34
1656530510000|2022-06-29 19:21:50|1108.12|1102.72|1108.31|1102.91|1108.34|1102.94|1108.03|1102.63|33
1656530520000|2022-06-29 19:22:00|1108.34|1102.94|1107.96|1102.56|1108.35|1102.95|1107.89|1102.49|29
1656530530000|2022-06-29 19:22:10|1107.95|1102.55|1107.64|1102.24|1108.08|1102.68|1107.34|1101.94|29
1656530540000|2022-06-29 19:22:20|1107.57|1102.17|1107.57|1102.17|1107.73|1102.33|1107.34|1101.94|34
1656530550000|2022-06-29 19:22:30|1107.53|1102.13|1107.08|1101.68|1107.59|1102.19|1107.08|1101.68|35
1656530560000|2022-06-29 19:22:40|1107.06|1101.66|1107.23|1101.83|1107.29|1101.89|1106.89|1101.49|28
1656530570000|2022-06-29 19:22:50|1107.19|1101.79|1107.94|1102.54|1107.94|1102.54|1107.14|1101.74|34
1656530580000|2022-06-29 19:23:00|1107.83|1102.43|1107.83|1102.43|1107.94|1102.54|1107.6|1102.2|36
1656530590000|2022-06-29 19:23:10|1107.82|1102.42|1107.86|1102.46|1107.94|1102.54|1107.75|1102.35|24
1656530600000|2022-06-29 19:23:20|1107.85|1102.45|1107.74|1102.34|1107.85|1102.45|1107.6|1102.2|22
1656530610000|2022-06-29 19:23:30|1107.75|1102.35|1107.97|1102.57|1108.08|1102.68|1107.75|1102.35|36
1656530620000|2022-06-29 19:23:40|1108|1102.6|1107.94|1102.54|1108.02|1102.62|1107.78|1102.38|29
1656530630000|2022-06-29 19:23:50|1107.97|1102.57|1107.86|1102.46|1108.09|1102.69|1107.74|1102.34|35
1656530640000|2022-06-29 19:24:00|1107.87|1102.47|1108.45|1103.05|1108.45|1103.05|1107.76|1102.36|33
1656530650000|2022-06-29 19:24:10|1108.47|1103.07|1107.95|1102.55|1108.51|1103.11|1107.72|1102.32|36
1656530660000|2022-06-29 19:24:20|1107.96|1102.56|1108|1102.6|1108.13|1102.73|1107.89|1102.49|33
1656530670000|2022-06-29 19:24:30|1108.07|1102.67|1107.99|1102.59|1108.22|1102.82|1107.93|1102.53|30
1656530680000|2022-06-29 19:24:40|1108.01|1102.61|1108.29|1102.89|1108.29|1102.89|1108.01|1102.61|23
1656530690000|2022-06-29 19:24:50|1108.35|1102.95|1108.48|1103.08|1108.71|1103.31|1108.35|1102.95|32
1656530700000|2022-06-29 19:25:00|1108.49|1103.09|1108.52|1103.12|1108.52|1103.12|1108|1102.6|26
1656530710000|2022-06-29 19:25:10|1108.57|1103.17|1108.71|1103.31|1108.75|1103.35|1108.32|1102.92|30
1656530720000|2022-06-29 19:25:20|1108.7|1103.3|1108.79|1103.39|1109.12|1103.72|1108.7|1103.3|33
1656530730000|2022-06-29 19:25:30|1108.74|1103.34|1108.85|1103.45|1108.9|1103.5|1108.35|1102.95|34
1656530740000|2022-06-29 19:25:40|1108.86|1103.46|1108.93|1103.53|1109|1103.6|1108.86|1103.46|24
1656530750000|2022-06-29 19:25:50|1108.91|1103.51|1108.93|1103.53|1108.95|1103.55|1108.74|1103.34|25
1656530760000|2022-06-29 19:26:00|1108.91|1103.51|1109.15|1103.75|1109.36|1103.96|1108.82|1103.42|31
1656530770000|2022-06-29 19:26:10|1109.19|1103.79|1109.95|1104.55|1109.95|1104.55|1108.9|1103.5|23
1656530780000|2022-06-29 19:26:20|1110.07|1104.67|1109.86|1104.46|1110.14|1104.74|1109.68|1104.28|28
1656530790000|2022-06-29 19:26:30|1109.87|1104.47|1109.84|1104.44|1110.04|1104.64|1109.7|1104.3|32
1656530800000|2022-06-29 19:26:40|1109.67|1104.27|1111.23|1105.83|1111.33|1105.93|1109.67|1104.27|34
1656530810000|2022-06-29 19:26:50|1111.22|1105.82|1111.19|1105.79|1111.31|1105.91|1111.09|1105.69|34
1656530820000|2022-06-29 19:27:00|1111.16|1105.76|1111.29|1105.89|1111.29|1105.89|1111.07|1105.67|25
1656530830000|2022-06-29 19:27:10|1111.05|1105.65|1111.53|1106.13|1111.59|1106.19|1110.91|1105.51|31
1656530840000|2022-06-29 19:27:20|1111.52|1106.12|1112.17|1106.77|1112.3|1106.9|1111.5|1106.1|33
1656530850000|2022-06-29 19:27:30|1112.31|1106.91|1112.8|1107.4|1113.17|1107.77|1112.23|1106.83|33
1656530860000|2022-06-29 19:27:40|1112.72|1107.32|1112.49|1107.09|1112.88|1107.48|1112.27|1106.87|35
1656530870000|2022-06-29 19:27:50|1112.5|1107.1|1112.19|1106.79|1112.73|1107.33|1111.91|1106.51|35
1656530880000|2022-06-29 19:28:00|1112.15|1106.75|1112.27|1106.87|1112.29|1106.89|1111.84|1106.44|34
1656530890000|2022-06-29 19:28:10|1112.22|1106.82|1112.15|1106.75|1112.35|1106.95|1112.02|1106.62|27
1656530900000|2022-06-29 19:28:20|1112.16|1106.76|1112.53|1107.13|1112.71|1107.31|1112.16|1106.76|23
1656530910000|2022-06-29 19:28:30|1112.49|1107.09|1112.7|1107.3|1113.05|1107.65|1112.47|1107.07|32
1656530920000|2022-06-29 19:28:40|1112.92|1107.52|1112.59|1107.19|1113.05|1107.65|1112.53|1107.13|30
1656530930000|2022-06-29 19:28:50|1112.58|1107.18|1112.21|1106.81|1112.7|1107.3|1112.2|1106.8|38
1656530940000|2022-06-29 19:29:00|1112.18|1106.78|1111|1105.6|1112.29|1106.89|1111|1105.6|35
1656530950000|2022-06-29 19:29:10|1111.12|1105.72|1111.12|1105.72|1111.3|1105.9|1111.06|1105.66|35
1656530960000|2022-06-29 19:29:20|1111.18|1105.78|1111.91|1106.51|1112.02|1106.62|1111.09|1105.69|32
1656530970000|2022-06-29 19:29:30|1112.05|1106.65|1112.43|1107.03|1112.67|1107.27|1111.95|1106.55|34
1656530980000|2022-06-29 19:29:40|1112.37|1106.97|1112.56|1107.16|1112.6|1107.2|1112.14|1106.74|36
1656530990000|2022-06-29 19:29:50|1112.57|1107.17|1112.25|1106.85|1112.6|1107.2|1112.25|1106.85|29
1656531000000|2022-06-29 19:30:00|1112.49|1107.09|1112.43|1107.03|1112.62|1107.22|1112.27|1106.87|33
1656531010000|2022-06-29 19:30:10|1112.32|1106.92|1111.97|1106.57|1112.32|1106.92|1111.88|1106.48|31
1656531020000|2022-06-29 19:30:20|1112.01|1106.61|1111.65|1106.25|1112.01|1106.61|1111.65|1106.25|30
1656531030000|2022-06-29 19:30:30|1111.84|1106.44|1111.75|1106.35|1111.84|1106.44|1111.54|1106.14|29
1656531040000|2022-06-29 19:30:40|1111.77|1106.37|1112.52|1107.12|1112.65|1107.25|1111.72|1106.32|34
1656531050000|2022-06-29 19:30:50|1112.46|1107.06|1112.57|1107.17|1112.83|1107.43|1112.37|1106.97|35
1656531060000|2022-06-29 19:31:00|1112.63|1107.23|1112.49|1107.09|1112.63|1107.23|1112.16|1106.76|37
1656531070000|2022-06-29 19:31:10|1112.42|1107.02|1112.57|1107.17|1112.62|1107.22|1112.2|1106.8|38
1656531080000|2022-06-29 19:31:20|1112.6|1107.2|1112.14|1106.74|1112.6|1107.2|1112.06|1106.66|32
1656531090000|2022-06-29 19:31:30|1112.28|1106.88|1111.7|1106.3|1112.4|1107|1111.56|1106.16|26
1656531100000|2022-06-29 19:31:40|1111.71|1106.31|1111.38|1105.98|1111.72|1106.32|1111.21|1105.81|22
1656531110000|2022-06-29 19:31:50|1111.39|1105.99|1111.49|1106.09|1111.8|1106.4|1111.36|1105.96|33
1656531120000|2022-06-29 19:32:00|1111.43|1106.03|1111.34|1105.94|1111.5|1106.1|1111.14|1105.74|30
1656531130000|2022-06-29 19:32:10|1111.27|1105.87|1110.64|1105.24|1111.28|1105.88|1110.64|1105.24|25
1656531140000|2022-06-29 19:32:20|1110.66|1105.26|1110.79|1105.39|1110.97|1105.57|1110.54|1105.14|29
1656531150000|2022-06-29 19:32:30|1110.77|1105.37|1110.56|1105.16|1110.77|1105.37|1110.55|1105.15|27
1656531160000|2022-06-29 19:32:40|1110.7|1105.3|1111|1105.6|1111.04|1105.64|1110.7|1105.3|24
1656531170000|2022-06-29 19:32:50|1110.99|1105.59|1111.62|1106.22|1111.79|1106.39|1110.83|1105.43|31
1656531180000|2022-06-29 19:33:00|1111.6|1106.2|1111.01|1105.61|1111.72|1106.32|1110.93|1105.53|29
1656531190000|2022-06-29 19:33:10|1110.96|1105.56|1109.68|1104.28|1110.96|1105.56|1109.63|1104.23|32
1656531200000|2022-06-29 19:33:20|1109.64|1104.24|1109.72|1104.32|1109.72|1104.32|1109.45|1104.05|38
1656531210000|2022-06-29 19:33:30|1109.73|1104.33|1109.92|1104.52|1109.92|1104.52|1109.49|1104.09|34
1656531220000|2022-06-29 19:33:40|1109.96|1104.56|1109.66|1104.26|1110.05|1104.65|1109.66|1104.26|37
1656531230000|2022-06-29 19:33:50|1109.73|1104.33|1109.45|1104.05|1109.74|1104.34|1109.35|1103.95|28
1656531240000|2022-06-29 19:34:00|1109.52|1104.12|1109.07|1103.67|1109.56|1104.16|1109.04|1103.64|35
1656531250000|2022-06-29 19:34:10|1109.05|1103.65|1108.48|1103.08|1109.05|1103.65|1108.06|1102.66|35
1656531260000|2022-06-29 19:34:20|1108.53|1103.13|1108.41|1103.01|1108.6|1103.2|1108.37|1102.97|32
1656531270000|2022-06-29 19:34:30|1108.47|1103.07|1108.48|1103.08|1108.51|1103.11|1108.19|1102.79|36
1656531280000|2022-06-29 19:34:40|1108.47|1103.07|1108.45|1103.05|1108.47|1103.07|1108.37|1102.97|22
1656531290000|2022-06-29 19:34:50|1108.42|1103.02|1108.25|1102.85|1108.53|1103.13|1108.25|1102.85|29
1656531300000|2022-06-29 19:35:00|1108.34|1102.94|1108.47|1103.07|1108.84|1103.44|1108.24|1102.84|36
1656531310000|2022-06-29 19:35:10|1108.39|1102.99|1108.36|1102.96|1108.47|1103.07|1108.14|1102.74|35
1656531320000|2022-06-29 19:35:20|1108.35|1102.95|1108.86|1103.46|1108.93|1103.53|1108.35|1102.95|32
1656531330000|2022-06-29 19:35:30|1108.83|1103.43|1108.85|1103.45|1108.89|1103.49|1108.58|1103.18|35
1656531340000|2022-06-29 19:35:40|1108.83|1103.43|1109.56|1104.16|1109.7|1104.3|1108.82|1103.42|33
1656531350000|2022-06-29 19:35:50|1109.62|1104.22|1109.12|1103.72|1109.62|1104.22|1108.88|1103.48|32
1656531360000|2022-06-29 19:36:00|1109.06|1103.66|1109.19|1103.79|1109.27|1103.87|1108.95|1103.55|33
1656531370000|2022-06-29 19:36:10|1109.38|1103.98|1108.94|1103.54|1109.59|1104.19|1108.77|1103.37|34
1656531380000|2022-06-29 19:36:20|1108.85|1103.45|1108.33|1102.93|1108.89|1103.49|1108.32|1102.92|30
1656531390000|2022-06-29 19:36:30|1108.34|1102.94|1107.57|1102.17|1108.34|1102.94|1107.08|1101.68|33
1656531400000|2022-06-29 19:36:40|1107.55|1102.15|1107.53|1102.13|1107.82|1102.42|1107.44|1102.04|33
1656531410000|2022-06-29 19:36:50|1107.54|1102.14|1107.74|1102.34|1107.78|1102.38|1107.4|1102|32
1656531420000|2022-06-29 19:37:00|1107.73|1102.33|1107.49|1102.09|1107.73|1102.33|1107.49|1102.09|26
1656531430000|2022-06-29 19:37:10|1107.55|1102.15|1107.61|1102.21|1107.63|1102.23|1107.29|1101.89|33
1656531440000|2022-06-29 19:37:20|1107.62|1102.22|1108.03|1102.63|1108.04|1102.64|1107.57|1102.17|29
1656531450000|2022-06-29 19:37:30|1108.08|1102.68|1108.26|1102.86|1108.26|1102.86|1108.02|1102.62|26
1656531460000|2022-06-29 19:37:40|1108.25|1102.85|1108.56|1103.16|1108.89|1103.49|1108.25|1102.85|32
1656531470000|2022-06-29 19:37:50|1108.57|1103.17|1108.23|1102.83|1108.6|1103.2|1108.21|1102.81|32
1656531480000|2022-06-29 19:38:00|1108.39|1102.99|1108.39|1102.99|1108.84|1103.44|1108.27|1102.87|36
1656531490000|2022-06-29 19:38:10|1108.38|1102.98|1107.48|1102.08|1108.4|1103|1107.36|1101.96|39
1656531500000|2022-06-29 19:38:20|1107.49|1102.09|1107.65|1102.25|1107.74|1102.34|1107.41|1102.01|38
1656531510000|2022-06-29 19:38:30|1107.67|1102.27|1107.54|1102.14|1107.77|1102.37|1107.49|1102.09|32
1656531520000|2022-06-29 19:38:40|1107.48|1102.08|1107.48|1102.08|1107.56|1102.16|1107.26|1101.86|29
1656531530000|2022-06-29 19:38:50|1107.53|1102.13|1107.73|1102.33|1108.01|1102.61|1107.48|1102.08|30
1656531540000|2022-06-29 19:39:00|1107.71|1102.31|1107.87|1102.47|1107.9|1102.5|1107.57|1102.17|31
1656531550000|2022-06-29 19:39:10|1107.88|1102.48|1108.04|1102.64|1108.14|1102.74|1107.78|1102.38|31
1656531560000|2022-06-29 19:39:20|1108.13|1102.73|1107.85|1102.45|1108.31|1102.91|1107.77|1102.37|31
1656531570000|2022-06-29 19:39:30|1107.84|1102.44|1108.14|1102.74|1108.15|1102.75|1107.61|1102.21|32
1656531580000|2022-06-29 19:39:40|1108.16|1102.76|1107.79|1102.39|1108.16|1102.76|1107.67|1102.27|30
1656531590000|2022-06-29 19:39:50|1107.8|1102.4|1108.07|1102.67|1108.1|1102.7|1107.77|1102.37|34
1656531600000|2022-06-29 19:40:00|1108.08|1102.68|1107.73|1102.33|1108.23|1102.83|1107.64|1102.24|36
1656531610000|2022-06-29 19:40:10|1107.75|1102.35|1107.65|1102.25|1107.75|1102.35|1107.59|1102.19|32
1656531620000|2022-06-29 19:40:20|1107.59|1102.19|1107.59|1102.19|1107.67|1102.27|1107.57|1102.17|33
1656531630000|2022-06-29 19:40:30|1107.56|1102.16|1107.58|1102.18|1107.58|1102.18|1107.46|1102.06|32
1656531640000|2022-06-29 19:40:40|1107.56|1102.16|1106.85|1101.45|1107.56|1102.16|1106.71|1101.31|32
1656531650000|2022-06-29 19:40:50|1106.84|1101.44|1106.11|1100.71|1106.84|1101.44|1106.09|1100.69|31
1656531660000|2022-06-29 19:41:00|1106.1|1100.7|1106.59|1101.19|1106.59|1101.19|1105.93|1100.53|32
1656531670000|2022-06-29 19:41:10|1106.82|1101.42|1106.61|1101.21|1106.82|1101.42|1106.34|1100.94|37
1656531680000|2022-06-29 19:41:20|1106.59|1101.19|1106.69|1101.29|1107.09|1101.69|1106.5|1101.1|30
1656531690000|2022-06-29 19:41:30|1106.72|1101.32|1106.39|1100.99|1106.79|1101.39|1106.31|1100.91|23
1656531700000|2022-06-29 19:41:40|1106.38|1100.98|1106.42|1101.02|1106.65|1101.25|1106.27|1100.87|33
1656531710000|2022-06-29 19:41:50|1106.45|1101.05|1106.7|1101.3|1106.73|1101.33|1106.34|1100.94|30
1656531720000|2022-06-29 19:42:00|1106.68|1101.28|1106.86|1101.46|1106.86|1101.46|1106.43|1101.03|34
1656531730000|2022-06-29 19:42:10|1106.81|1101.41|1106.56|1101.16|1106.84|1101.44|1106.47|1101.07|31
1656531740000|2022-06-29 19:42:20|1106.61|1101.21|1106.58|1101.18|1106.64|1101.24|1106.39|1100.99|31
1656531750000|2022-06-29 19:42:30|1106.56|1101.16|1106.83|1101.43|1106.91|1101.51|1106.48|1101.08|30
1656531760000|2022-06-29 19:42:40|1106.84|1101.44|1107.44|1102.04|1107.46|1102.06|1106.84|1101.44|30
1656531770000|2022-06-29 19:42:50|1107.4|1102|1107.28|1101.88|1107.6|1102.2|1107.28|1101.88|33
1656531780000|2022-06-29 19:43:00|1107.24|1101.84|1106.94|1101.54|1107.33|1101.93|1106.94|1101.54|35
1656531790000|2022-06-29 19:43:10|1106.9|1101.5|1106.94|1101.54|1107.08|1101.68|1106.8|1101.4|32
1656531800000|2022-06-29 19:43:20|1106.96|1101.56|1107.43|1102.03|1107.54|1102.14|1106.84|1101.44|33
1656531810000|2022-06-29 19:43:30|1107.49|1102.09|1107.46|1102.06|1107.64|1102.24|1107.38|1101.98|31
1656531820000|2022-06-29 19:43:40|1107.5|1102.1|1107.14|1101.74|1107.5|1102.1|1106.83|1101.43|34
1656531830000|2022-06-29 19:43:50|1107.22|1101.82|1107.19|1101.79|1107.23|1101.83|1106.99|1101.59|37
1656531840000|2022-06-29 19:44:00|1107.18|1101.78|1107.63|1102.23|1107.63|1102.23|1107.08|1101.68|37
1656531850000|2022-06-29 19:44:10|1107.58|1102.18|1107.59|1102.19|1107.7|1102.3|1107.51|1102.11|33
1656531860000|2022-06-29 19:44:20|1107.64|1102.24|1107.27|1101.87|1107.64|1102.24|1107.16|1101.76|37
1656531870000|2022-06-29 19:44:30|1107.24|1101.84|1107.25|1101.85|1107.37|1101.97|1107.11|1101.71|28
1656531880000|2022-06-29 19:44:40|1107.28|1101.88|1107.51|1102.11|1107.51|1102.11|1107.18|1101.78|31
1656531890000|2022-06-29 19:44:50|1107.53|1102.13|1107.79|1102.39|1107.91|1102.51|1107.48|1102.08|36
1656531900000|2022-06-29 19:45:00|1107.86|1102.46|1108.92|1103.52|1108.92|1103.52|1107.86|1102.46|37
1656531910000|2022-06-29 19:45:10|1108.75|1103.35|1109.06|1103.66|1109.11|1103.71|1108.71|1103.31|36
1656531920000|2022-06-29 19:45:20|1109.1|1103.7|1108.44|1103.04|1109.1|1103.7|1108.33|1102.93|36
1656531930000|2022-06-29 19:45:30|1108.46|1103.06|1108.2|1102.8|1108.5|1103.1|1108.03|1102.63|28
1656531940000|2022-06-29 19:45:40|1108.27|1102.87|1108.56|1103.16|1108.66|1103.26|1108.1|1102.7|35
1656531950000|2022-06-29 19:45:50|1108.65|1103.25|1108.6|1103.2|1108.88|1103.48|1108.54|1103.14|34
1656531960000|2022-06-29 19:46:00|1108.61|1103.21|1108.33|1102.93|1108.79|1103.39|1108.33|1102.93|35
1656531970000|2022-06-29 19:46:10|1108.36|1102.96|1108.29|1102.89|1108.42|1103.02|1108.28|1102.88|21
1656531980000|2022-06-29 19:46:20|1108.28|1102.88|1108.44|1103.04|1108.64|1103.24|1108.25|1102.85|34
1656531990000|2022-06-29 19:46:30|1108.46|1103.06|1108.22|1102.82|1108.56|1103.16|1108.22|1102.82|32
1656532000000|2022-06-29 19:46:40|1108.29|1102.89|1107.74|1102.34|1108.29|1102.89|1107.74|1102.34|27
1656532010000|2022-06-29 19:46:50|1107.73|1102.33|1107.81|1102.41|1107.83|1102.43|1107.67|1102.27|33
1656532020000|2022-06-29 19:47:00|1107.79|1102.39|1106.47|1101.07|1107.82|1102.42|1106.34|1100.94|34
1656532030000|2022-06-29 19:47:10|1106.43|1101.03|1105.25|1099.85|1106.43|1101.03|1105.25|1099.85|31
1656532040000|2022-06-29 19:47:20|1105.39|1099.99|1105.73|1100.33|1105.79|1100.39|1105.38|1099.98|39
1656532050000|2022-06-29 19:47:30|1105.72|1100.32|1105.87|1100.47|1106.14|1100.74|1105.65|1100.25|36
1656532060000|2022-06-29 19:47:40|1105.85|1100.45|1105.72|1100.32|1105.94|1100.54|1105.72|1100.32|33
1656532070000|2022-06-29 19:47:50|1105.65|1100.25|1105.34|1099.94|1105.76|1100.36|1105.32|1099.92|35
1656532080000|2022-06-29 19:48:00|1105.33|1099.93|1105.25|1099.85|1105.88|1100.48|1105.11|1099.71|35
1656532090000|2022-06-29 19:48:10|1105.26|1099.86|1105.26|1099.86|1105.34|1099.94|1105.06|1099.66|30
1656532100000|2022-06-29 19:48:20|1105.3|1099.9|1105.39|1099.99|1105.66|1100.26|1105.25|1099.85|30
1656532110000|2022-06-29 19:48:30|1105.4|1100|1106.04|1100.64|1106.04|1100.64|1105.39|1099.99|30
1656532120000|2022-06-29 19:48:40|1106.08|1100.68|1106.48|1101.08|1106.6|1101.2|1106.08|1100.68|32
1656532130000|2022-06-29 19:48:50|1106.56|1101.16|1107.01|1101.61|1107.52|1102.12|1106.5|1101.1|31
1656532140000|2022-06-29 19:49:00|1106.93|1101.53|1106.52|1101.12|1106.94|1101.54|1106.35|1100.95|32
1656532150000|2022-06-29 19:49:10|1106.5|1101.1|1106.71|1101.31|1106.86|1101.46|1106.34|1100.94|35
1656532160000|2022-06-29 19:49:20|1106.6|1101.2|1106.5|1101.1|1106.61|1101.21|1106.31|1100.91|36
1656532170000|2022-06-29 19:49:30|1106.54|1101.14|1106.31|1100.91|1106.56|1101.16|1106.24|1100.84|29
1656532180000|2022-06-29 19:49:40|1106.43|1101.03|1106.54|1101.14|1106.68|1101.28|1106.37|1100.97|34
1656532190000|2022-06-29 19:49:50|1106.62|1101.22|1106.52|1101.12|1106.82|1101.42|1106.51|1101.11|26
1656532200000|2022-06-29 19:50:00|1106.53|1101.13|1107.65|1102.25|1107.65|1102.25|1106.53|1101.13|11
1656532260000|2022-06-29 19:51:00|1109.11|1103.71|1110.7|1105.3|1110.7|1105.3|1109.11|1103.71|2
1656532270000|2022-06-29 19:51:10|1110.66|1105.26|1111.08|1105.68|1111.29|1105.89|1110.65|1105.25|28
1656532280000|2022-06-29 19:51:20|1111.09|1105.69|1112.95|1107.55|1112.95|1107.55|1111.09|1105.69|28
1656532290000|2022-06-29 19:51:30|1112.77|1107.37|1113.15|1107.75|1113.24|1107.84|1112.57|1107.17|33
1656532300000|2022-06-29 19:51:40|1113.12|1107.72|1115.82|1110.42|1115.82|1110.42|1113.12|1107.72|37
1656532310000|2022-06-29 19:51:50|1115.91|1110.51|1113.93|1108.53|1116.19|1110.79|1113.44|1108.04|38
1656532320000|2022-06-29 19:52:00|1113.95|1108.55|1113.14|1107.74|1114.05|1108.65|1112.67|1107.27|39
1656532330000|2022-06-29 19:52:10|1112.97|1107.57|1113.89|1108.49|1114.62|1109.22|1112.97|1107.57|39
1656532340000|2022-06-29 19:52:20|1113.82|1108.42|1114.92|1109.52|1114.92|1109.52|1113.82|1108.42|32
1656532350000|2022-06-29 19:52:30|1115|1109.6|1114.85|1109.45|1115|1109.6|1114.5|1109.1|36
1656532360000|2022-06-29 19:52:40|1114.92|1109.52|1114.52|1109.12|1114.92|1109.52|1114.48|1109.08|31
1656532370000|2022-06-29 19:52:50|1114.49|1109.09|1113.76|1108.36|1114.51|1109.11|1113.62|1108.22|38
1656532380000|2022-06-29 19:53:00|1113.79|1108.39|1113.93|1108.53|1114.21|1108.81|1113.62|1108.22|29
1656532390000|2022-06-29 19:53:10|1113.81|1108.41|1113.93|1108.53|1114.08|1108.68|1113.67|1108.27|36
1656532400000|2022-06-29 19:53:20|1113.87|1108.47|1113.69|1108.29|1113.99|1108.59|1113.46|1108.06|33
1656532410000|2022-06-29 19:53:30|1113.57|1108.17|1112.78|1107.38|1113.57|1108.17|1112.67|1107.27|36
1656532420000|2022-06-29 19:53:40|1112.77|1107.37|1113.2|1107.8|1113.25|1107.85|1112.67|1107.27|30
1656532430000|2022-06-29 19:53:50|1113.17|1107.77|1112.86|1107.46|1113.57|1108.17|1112.86|1107.46|35
1656532440000|2022-06-29 19:54:00|1112.76|1107.36|1112.76|1107.36|1112.83|1107.43|1112.36|1106.96|37
1656532450000|2022-06-29 19:54:10|1112.68|1107.28|1112.07|1106.67|1112.68|1107.28|1111.97|1106.57|35
1656532460000|2022-06-29 19:54:20|1112.17|1106.77|1111.71|1106.31|1112.23|1106.83|1111.71|1106.31|38
1656532470000|2022-06-29 19:54:30|1111.68|1106.28|1111.73|1106.33|1111.85|1106.45|1111.67|1106.27|29
1656532480000|2022-06-29 19:54:40|1111.71|1106.31|1112.28|1106.88|1112.54|1107.14|1111.71|1106.31|36
1656532490000|2022-06-29 19:54:50|1112.26|1106.86|1112|1106.6|1112.42|1107.02|1111.83|1106.43|34
1656532500000|2022-06-29 19:55:00|1112.01|1106.61|1113.43|1108.03|1113.92|1108.52|1112.01|1106.61|39
1656532510000|2022-06-29 19:55:10|1113.38|1107.98|1113.19|1107.79|1113.38|1107.98|1112.9|1107.5|37
1656532520000|2022-06-29 19:55:20|1113.28|1107.88|1113.23|1107.83|1113.67|1108.27|1112.73|1107.33|36
1656532530000|2022-06-29 19:55:30|1113.24|1107.84|1113.06|1107.66|1113.29|1107.89|1113.04|1107.64|34
1656532540000|2022-06-29 19:55:40|1112.92|1107.52|1113.04|1107.64|1113.14|1107.74|1112.77|1107.37|36
1656532550000|2022-06-29 19:55:50|1113.01|1107.61|1113.01|1107.61|1113.24|1107.84|1112.9|1107.5|36
1656532560000|2022-06-29 19:56:00|1113.03|1107.63|1112.96|1107.56|1113.09|1107.69|1112.83|1107.43|30
1656532570000|2022-06-29 19:56:10|1112.95|1107.55|1112.75|1107.35|1113.05|1107.65|1112.75|1107.35|34
1656532580000|2022-06-29 19:56:20|1112.82|1107.42|1113.31|1107.91|1113.5|1108.1|1112.82|1107.42|38
1656532590000|2022-06-29 19:56:30|1113.32|1107.92|1114.64|1109.24|1114.64|1109.24|1113.31|1107.91|30
1656532600000|2022-06-29 19:56:40|1114.73|1109.33|1115.83|1110.43|1115.83|1110.43|1114.68|1109.28|37
1656532610000|2022-06-29 19:56:50|1115.76|1110.36|1116.86|1111.46|1116.96|1111.56|1115.37|1109.97|36
1656532620000|2022-06-29 19:57:00|1116.66|1111.26|1116.68|1111.28|1117|1111.6|1116.63|1111.23|38
1656532630000|2022-06-29 19:57:10|1116.66|1111.26|1116.86|1111.46|1117.03|1111.63|1116.34|1110.94|36
1656532640000|2022-06-29 19:57:20|1116.92|1111.52|1117.64|1112.24|1117.64|1112.24|1116.92|1111.52|32
1656532650000|2022-06-29 19:57:30|1118.15|1112.75|1118.76|1113.36|1119.49|1114.09|1118.15|1112.75|40
1656532660000|2022-06-29 19:57:40|1118.78|1113.38|1118.07|1112.67|1118.9|1113.5|1117.51|1112.11|37
1656532670000|2022-06-29 19:57:50|1118.02|1112.62|1117.83|1112.43|1118.02|1112.62|1117.47|1112.07|38
1656532680000|2022-06-29 19:58:00|1117.85|1112.45|1116.81|1111.41|1117.95|1112.55|1116.81|1111.41|34
1656532690000|2022-06-29 19:58:10|1116.95|1111.55|1116.62|1111.22|1117.36|1111.96|1116.28|1110.88|35
1656532700000|2022-06-29 19:58:20|1116.58|1111.18|1117.1|1111.7|1117.34|1111.94|1116.4|1111|38
1656532710000|2022-06-29 19:58:30|1117.12|1111.72|1117.03|1111.63|1117.37|1111.97|1116.93|1111.53|37
1656532720000|2022-06-29 19:58:40|1117.04|1111.64|1117.37|1111.97|1117.44|1112.04|1116.96|1111.56|30
1656532730000|2022-06-29 19:58:50|1117.38|1111.98|1117.18|1111.78|1117.44|1112.04|1117.01|1111.61|29
1656532740000|2022-06-29 19:59:00|1117.21|1111.81|1117.38|1111.98|1117.38|1111.98|1116.51|1111.11|32
1656532750000|2022-06-29 19:59:10|1117.42|1112.02|1117.22|1111.82|1117.54|1112.14|1117.22|1111.82|32
1656532760000|2022-06-29 19:59:20|1117.21|1111.81|1117.24|1111.84|1117.51|1112.11|1117.03|1111.63|39
1656532770000|2022-06-29 19:59:30|1117.22|1111.82|1117.78|1112.38|1117.88|1112.48|1117.16|1111.76|36
1656532780000|2022-06-29 19:59:40|1117.86|1112.46|1118.45|1113.05|1118.46|1113.06|1117.76|1112.36|36
1656532790000|2022-06-29 19:59:50|1118.4|1113|1119.04|1113.64|1119.25|1113.85|1118.36|1112.96|37
1656532800000|2022-06-29 20:00:00|1119.03|1113.63|1119.27|1113.87|1119.49|1114.09|1118.93|1113.53|37
1656532810000|2022-06-29 20:00:10|1119.3|1113.9|1118.08|1112.68|1119.38|1113.98|1118.08|1112.68|35
1656532820000|2022-06-29 20:00:20|1118.01|1112.61|1118.88|1113.48|1119|1113.6|1117.84|1112.44|34
1656532830000|2022-06-29 20:00:30|1118.9|1113.5|1119.97|1114.57|1120.22|1114.82|1118.9|1113.5|35
1656532840000|2022-06-29 20:00:40|1119.96|1114.56|1119.74|1114.34|1120.14|1114.74|1119.43|1114.03|37
1656532850000|2022-06-29 20:00:50|1119.85|1114.45|1122.44|1117.04|1122.44|1117.04|1119.85|1114.45|39
1656532860000|2022-06-29 20:01:00|1122.36|1116.96|1121.81|1116.41|1122.92|1117.52|1121.74|1116.34|39
1656532870000|2022-06-29 20:01:10|1121.74|1116.34|1122.31|1116.91|1122.93|1117.53|1121.54|1116.14|37
1656532880000|2022-06-29 20:01:20|1122.28|1116.88|1120.49|1115.09|1122.43|1117.03|1120.39|1114.99|36
1656532890000|2022-06-29 20:01:30|1120.67|1115.27|1120.05|1114.65|1120.67|1115.27|1120.05|1114.65|31
1656532900000|2022-06-29 20:01:40|1119.89|1114.49|1118.73|1113.33|1119.89|1114.49|1118.11|1112.71|38
1656532910000|2022-06-29 20:01:50|1118.72|1113.32|1116.51|1111.11|1118.72|1113.32|1116.33|1110.93|40
1656532920000|2022-06-29 20:02:00|1116.43|1111.03|1116.66|1111.26|1116.68|1111.28|1116.23|1110.83|36
1656532930000|2022-06-29 20:02:10|1116.58|1111.18|1117.64|1112.24|1117.66|1112.26|1116.53|1111.13|38
1656532940000|2022-06-29 20:02:20|1117.68|1112.28|1116.91|1111.51|1117.99|1112.59|1116.91|1111.51|35
1656532950000|2022-06-29 20:02:30|1116.82|1111.42|1117.07|1111.67|1117.16|1111.76|1116.74|1111.34|28
1656532960000|2022-06-29 20:02:40|1117.11|1111.71|1115.28|1109.88|1117.16|1111.76|1115.19|1109.79|32
1656532970000|2022-06-29 20:02:50|1115.29|1109.89|1114.75|1109.35|1115.29|1109.89|1114.68|1109.28|36
1656532980000|2022-06-29 20:03:00|1114.77|1109.37|1115.6|1110.2|1115.6|1110.2|1114.77|1109.37|37
1656532990000|2022-06-29 20:03:10|1115.61|1110.21|1116.33|1110.93|1116.33|1110.93|1115.55|1110.15|36
1656533000000|2022-06-29 20:03:20|1116.21|1110.81|1116.5|1111.1|1116.53|1111.13|1116.13|1110.73|34
1656533010000|2022-06-29 20:03:30|1116.53|1111.13|1116.48|1111.08|1116.61|1111.21|1116.32|1110.92|33
1656533020000|2022-06-29 20:03:40|1116.49|1111.09|1118.18|1112.78|1118.3|1112.9|1116.49|1111.09|34
1656533030000|2022-06-29 20:03:50|1118.05|1112.65|1118.06|1112.66|1118.3|1112.9|1117.65|1112.25|38
1656533040000|2022-06-29 20:04:00|1118.04|1112.64|1117.35|1111.95|1118.12|1112.72|1117.3|1111.9|37
1656533050000|2022-06-29 20:04:10|1117.39|1111.99|1117.66|1112.26|1117.87|1112.47|1117.39|1111.99|30
1656533060000|2022-06-29 20:04:20|1117.61|1112.21|1118.54|1113.14|1118.55|1113.15|1117.57|1112.17|35
1656533070000|2022-06-29 20:04:30|1118.51|1113.11|1118.59|1113.19|1118.78|1113.38|1118.13|1112.73|37
1656533080000|2022-06-29 20:04:40|1118.58|1113.18|1118.52|1113.12|1118.59|1113.19|1118.26|1112.86|29
1656533090000|2022-06-29 20:04:50|1118.58|1113.18|1119.25|1113.85|1119.31|1113.91|1118.58|1113.18|36
1656533100000|2022-06-29 20:05:00|1119.32|1113.92|1119.67|1114.27|1119.99|1114.59|1119.3|1113.9|38
1656533110000|2022-06-29 20:05:10|1119.95|1114.55|1118.44|1113.04|1120.75|1115.35|1118.33|1112.93|38
1656533120000|2022-06-29 20:05:20|1118.4|1113|1117.92|1112.52|1118.75|1113.35|1117.81|1112.41|29
1656533130000|2022-06-29 20:05:30|1118.04|1112.64|1116.76|1111.36|1118.13|1112.73|1115.94|1110.54|38
1656533140000|2022-06-29 20:05:40|1116.77|1111.37|1118.9|1113.5|1118.9|1113.5|1116.27|1110.87|40
1656533150000|2022-06-29 20:05:50|1118.87|1113.47|1118.37|1112.97|1118.87|1113.47|1118.09|1112.69|34
1656533160000|2022-06-29 20:06:00|1118.32|1112.92|1120.3|1114.9|1120.39|1114.99|1118.32|1112.92|38
1656533170000|2022-06-29 20:06:10|1120.54|1115.14|1121.07|1115.67|1121.46|1116.06|1120.45|1115.05|37
1656533180000|2022-06-29 20:06:20|1121.3|1115.9|1120.76|1115.36|1121.44|1116.04|1120.17|1114.77|38
1656533190000|2022-06-29 20:06:30|1120.7|1115.3|1122.65|1117.25|1123.54|1118.14|1120.7|1115.3|37
1656533200000|2022-06-29 20:06:40|1122.73|1117.33|1122.98|1117.58|1123.46|1118.06|1122.41|1117.01|37
1656533210000|2022-06-29 20:06:50|1122.81|1117.41|1123.3|1117.9|1123.4|1118|1122.47|1117.07|39
1656533220000|2022-06-29 20:07:00|1123.36|1117.96|1122.6|1117.2|1123.43|1118.03|1122.6|1117.2|40
1656533230000|2022-06-29 20:07:10|1122.76|1117.36|1122.3|1116.9|1122.76|1117.36|1122.06|1116.66|38
1656533240000|2022-06-29 20:07:20|1122.26|1116.86|1122.32|1116.92|1122.57|1117.17|1121.82|1116.42|35
1656533250000|2022-06-29 20:07:30|1122.33|1116.93|1121.43|1116.03|1122.33|1116.93|1121.2|1115.8|36
1656533260000|2022-06-29 20:07:40|1121.4|1116|1120.91|1115.51|1121.56|1116.16|1120.85|1115.45|36
1656533270000|2022-06-29 20:07:50|1120.85|1115.45|1121.13|1115.73|1121.29|1115.89|1120.77|1115.37|35
1656533280000|2022-06-29 20:08:00|1121.21|1115.81|1120.25|1114.85|1121.22|1115.82|1120.24|1114.84|33
1656533290000|2022-06-29 20:08:10|1120.37|1114.97|1120.42|1115.02|1120.43|1115.03|1120.04|1114.64|39
1656533300000|2022-06-29 20:08:20|1120.56|1115.16|1121.51|1116.11|1121.53|1116.13|1120.56|1115.16|38
1656533310000|2022-06-29 20:08:30|1121.58|1116.18|1122.47|1117.07|1122.57|1117.17|1121.58|1116.18|39
1656533320000|2022-06-29 20:08:40|1122.51|1117.11|1122.63|1117.23|1122.63|1117.23|1122.16|1116.76|39
1656533330000|2022-06-29 20:08:50|1122.55|1117.15|1122.61|1117.21|1122.61|1117.21|1122.03|1116.63|35
1656533340000|2022-06-29 20:09:00|1122.68|1117.28|1122.08|1116.68|1122.68|1117.28|1122.03|1116.63|36
1656533350000|2022-06-29 20:09:10|1122.04|1116.64|1121.99|1116.59|1122.05|1116.65|1121.55|1116.15|36
1656533360000|2022-06-29 20:09:20|1121.98|1116.58|1122.26|1116.86|1122.43|1117.03|1121.92|1116.52|33
1656533370000|2022-06-29 20:09:30|1122.25|1116.85|1122.06|1116.66|1122.25|1116.85|1121.72|1116.32|28
1656533380000|2022-06-29 20:09:40|1122.14|1116.74|1121.74|1116.34|1122.14|1116.74|1121.63|1116.23|34
1656533390000|2022-06-29 20:09:50|1121.76|1116.36|1120.99|1115.59|1121.76|1116.36|1120.88|1115.48|33
1656533400000|2022-06-29 20:10:00|1120.88|1115.48|1120.9|1115.5|1121.11|1115.71|1120.47|1115.07|36
1656533410000|2022-06-29 20:10:10|1120.92|1115.52|1121.52|1116.12|1121.52|1116.12|1120.8|1115.4|36
1656533420000|2022-06-29 20:10:20|1121.35|1115.95|1120.91|1115.51|1121.35|1115.95|1120.58|1115.18|35
1656533430000|2022-06-29 20:10:30|1120.82|1115.42|1121.05|1115.65|1121.15|1115.75|1120.77|1115.37|35
1656533440000|2022-06-29 20:10:40|1121.07|1115.67|1121.45|1116.05|1121.45|1116.05|1121.06|1115.66|31
1656533450000|2022-06-29 20:10:50|1121.54|1116.14|1121.76|1116.36|1121.81|1116.41|1121.51|1116.11|27
1656533460000|2022-06-29 20:11:00|1121.65|1116.25|1121.59|1116.19|1121.74|1116.34|1121.44|1116.04|30
1656533470000|2022-06-29 20:11:10|1121.56|1116.16|1122.09|1116.69|1122.29|1116.89|1121.44|1116.04|33
1656533480000|2022-06-29 20:11:20|1122.07|1116.67|1122.29|1116.89|1122.62|1117.22|1121.93|1116.53|36
1656533490000|2022-06-29 20:11:30|1122.23|1116.83|1121.66|1116.26|1122.39|1116.99|1121.64|1116.24|34
1656533500000|2022-06-29 20:11:40|1121.65|1116.25|1121.57|1116.17|1121.66|1116.26|1121.39|1115.99|31
1656533510000|2022-06-29 20:11:50|1121.56|1116.16|1121.25|1115.85|1121.62|1116.22|1121.19|1115.79|31
1656533520000|2022-06-29 20:12:00|1121.31|1115.91|1121.64|1116.24|1121.66|1116.26|1121.1|1115.7|34
1656533530000|2022-06-29 20:12:10|1121.63|1116.23|1121.57|1116.17|1121.76|1116.36|1121.55|1116.15|31
1656533540000|2022-06-29 20:12:20|1121.46|1116.06|1121.27|1115.87|1121.46|1116.06|1121.04|1115.64|37
1656533550000|2022-06-29 20:12:30|1121.3|1115.9|1121.29|1115.89|1121.68|1116.28|1121.13|1115.73|38
1656533560000|2022-06-29 20:12:40|1121.45|1116.05|1120.98|1115.58|1121.56|1116.16|1120.9|1115.5|37
1656533570000|2022-06-29 20:12:50|1120.89|1115.49|1121.06|1115.66|1121.26|1115.86|1120.89|1115.49|35
1656533580000|2022-06-29 20:13:00|1121.14|1115.74|1119.9|1114.5|1121.14|1115.74|1119.82|1114.42|34
1656533590000|2022-06-29 20:13:10|1119.85|1114.45|1118.78|1113.38|1119.85|1114.45|1118.74|1113.34|31
1656533600000|2022-06-29 20:13:20|1118.79|1113.39|1118.71|1113.31|1119.08|1113.68|1118.37|1112.97|36
1656533610000|2022-06-29 20:13:30|1118.74|1113.34|1118.43|1113.03|1118.8|1113.4|1118.4|1113|29
1656533620000|2022-06-29 20:13:40|1118.57|1113.17|1118.74|1113.34|1118.74|1113.34|1118.32|1112.92|29
1656533630000|2022-06-29 20:13:50|1118.65|1113.25|1119.35|1113.95|1119.45|1114.05|1118.61|1113.21|37
1656533640000|2022-06-29 20:14:00|1119.34|1113.94|1119.19|1113.79|1119.36|1113.96|1119.14|1113.74|27
1656533650000|2022-06-29 20:14:10|1119.23|1113.83|1119.1|1113.7|1119.4|1114|1119.09|1113.69|26
1656533660000|2022-06-29 20:14:20|1119.05|1113.65|1118.78|1113.38|1119.11|1113.71|1118.76|1113.36|33
1656533670000|2022-06-29 20:14:30|1118.85|1113.45|1118.36|1112.96|1118.85|1113.45|1118.33|1112.93|29
1656533680000|2022-06-29 20:14:40|1118.24|1112.84|1117.69|1112.29|1118.24|1112.84|1117.69|1112.29|34
1656533690000|2022-06-29 20:14:50|1117.89|1112.49|1117.89|1112.49|1117.95|1112.55|1117.7|1112.3|29
1656533700000|2022-06-29 20:15:00|1117.88|1112.48|1118.37|1112.97|1118.53|1113.13|1117.7|1112.3|35
1656533710000|2022-06-29 20:15:10|1118.31|1112.91|1118.15|1112.75|1118.31|1112.91|1117.88|1112.48|35
1656533720000|2022-06-29 20:15:20|1118.14|1112.74|1117.89|1112.49|1118.18|1112.78|1117.86|1112.46|30
1656533730000|2022-06-29 20:15:30|1117.92|1112.52|1118|1112.6|1118.3|1112.9|1117.92|1112.52|32
1656533740000|2022-06-29 20:15:40|1118.03|1112.63|1117.44|1112.04|1118.1|1112.7|1117.44|1112.04|35
1656533750000|2022-06-29 20:15:50|1117.46|1112.06|1117.75|1112.35|1117.96|1112.56|1117.46|1112.06|32
1656533760000|2022-06-29 20:16:00|1117.73|1112.33|1117.77|1112.37|1117.89|1112.49|1117.69|1112.29|33
1656533770000|2022-06-29 20:16:10|1117.73|1112.33|1117.72|1112.32|1117.8|1112.4|1117.65|1112.25|23
1656533780000|2022-06-29 20:16:20|1117.7|1112.3|1117.92|1112.52|1118.04|1112.64|1117.59|1112.19|29
1656533790000|2022-06-29 20:16:30|1117.94|1112.54|1118.21|1112.81|1118.68|1113.28|1117.93|1112.53|31
1656533800000|2022-06-29 20:16:40|1118.41|1113.01|1118.25|1112.85|1118.41|1113.01|1118.01|1112.61|28
1656533810000|2022-06-29 20:16:50|1118.26|1112.86|1118.51|1113.11|1118.69|1113.29|1118.26|1112.86|17
1656533820000|2022-06-29 20:17:00|1118.54|1113.14|1118.44|1113.04|1118.6|1113.2|1118.35|1112.95|20
1656533830000|2022-06-29 20:17:10|1118.23|1112.83|1118.56|1113.16|1118.79|1113.39|1118.23|1112.83|30
1656533840000|2022-06-29 20:17:20|1118.65|1113.25|1118.47|1113.07|1118.65|1113.25|1118.09|1112.69|31
1656533850000|2022-06-29 20:17:30|1118.46|1113.06|1119.17|1113.77|1119.19|1113.79|1118.31|1112.91|30
1656533860000|2022-06-29 20:17:40|1119.11|1113.71|1119.06|1113.66|1119.18|1113.78|1118.87|1113.47|30
1656533870000|2022-06-29 20:17:50|1119.07|1113.67|1118.69|1113.29|1119.11|1113.71|1118.69|1113.29|27
1656533880000|2022-06-29 20:18:00|1118.78|1113.38|1118.74|1113.34|1118.8|1113.4|1118.58|1113.18|29
1656533890000|2022-06-29 20:18:10|1118.76|1113.36|1118.88|1113.48|1119|1113.6|1118.74|1113.34|27
1656533900000|2022-06-29 20:18:20|1118.91|1113.51|1118.83|1113.43|1119|1113.6|1118.72|1113.32|35
1656533910000|2022-06-29 20:18:30|1118.85|1113.45|1119.41|1114.01|1119.41|1114.01|1118.77|1113.37|32
1656533920000|2022-06-29 20:18:40|1119.4|1114|1119.92|1114.52|1120.48|1115.08|1119.36|1113.96|33
1656533930000|2022-06-29 20:18:50|1119.88|1114.48|1120.81|1115.41|1120.81|1115.41|1119.88|1114.48|32
1656533940000|2022-06-29 20:19:00|1120.78|1115.38|1121.21|1115.81|1121.5|1116.1|1120.78|1115.38|36
1656533950000|2022-06-29 20:19:10|1121.19|1115.79|1120.85|1115.45|1121.32|1115.92|1120.77|1115.37|35
1656533960000|2022-06-29 20:19:20|1120.7|1115.3|1120.41|1115.01|1120.96|1115.56|1120.4|1115|32
1656533970000|2022-06-29 20:19:30|1120.3|1114.9|1119.44|1114.04|1120.38|1114.98|1119.43|1114.03|36
1656533980000|2022-06-29 20:19:40|1119.46|1114.06|1119.9|1114.5|1119.95|1114.55|1119.36|1113.96|33
1656533990000|2022-06-29 20:19:50|1119.91|1114.51|1120.39|1114.99|1120.39|1114.99|1119.91|1114.51|32
1656534000000|2022-06-29 20:20:00|1120.44|1115.04|1120.36|1114.96|1120.44|1115.04|1120.27|1114.87|26
1656534010000|2022-06-29 20:20:10|1120.44|1115.04|1120.52|1115.12|1120.78|1115.38|1120.44|1115.04|32
1656534020000|2022-06-29 20:20:20|1120.47|1115.07|1120.84|1115.44|1121.07|1115.67|1120.41|1115.01|27
1656534030000|2022-06-29 20:20:30|1120.82|1115.42|1120.85|1115.45|1121.05|1115.65|1120.63|1115.23|33
1656534040000|2022-06-29 20:20:40|1120.87|1115.47|1121.39|1115.99|1121.55|1116.15|1120.86|1115.46|38
1656534050000|2022-06-29 20:20:50|1121.37|1115.97|1121.1|1115.7|1121.37|1115.97|1121.02|1115.62|36
1656534060000|2022-06-29 20:21:00|1121.08|1115.68|1120.13|1114.73|1121.08|1115.68|1120.13|1114.73|35
1656534070000|2022-06-29 20:21:10|1120.03|1114.63|1119.92|1114.52|1120.12|1114.72|1119.6|1114.2|33
1656534080000|2022-06-29 20:21:20|1119.94|1114.54|1120.23|1114.83|1120.43|1115.03|1119.65|1114.25|36
1656534090000|2022-06-29 20:21:30|1120.18|1114.78|1119.88|1114.48|1120.18|1114.78|1119.79|1114.39|36
1656534100000|2022-06-29 20:21:40|1119.89|1114.49|1120.11|1114.71|1120.16|1114.76|1119.89|1114.49|27
1656534110000|2022-06-29 20:21:50|1120.13|1114.73|1120.22|1114.82|1120.5|1115.1|1120.13|1114.73|36
1656534120000|2022-06-29 20:22:00|1120.13|1114.73|1119.66|1114.26|1120.18|1114.78|1119.63|1114.23|33
1656534130000|2022-06-29 20:22:10|1119.64|1114.24|1119.26|1113.86|1119.8|1114.4|1119.24|1113.84|32
1656534140000|2022-06-29 20:22:20|1119.24|1113.84|1120.02|1114.62|1120.02|1114.62|1119.16|1113.76|31
1656534150000|2022-06-29 20:22:30|1120.1|1114.7|1120.18|1114.78|1120.56|1115.16|1120.08|1114.68|36
1656534160000|2022-06-29 20:22:40|1120.16|1114.76|1120.53|1115.13|1120.54|1115.14|1120.14|1114.74|27
1656534170000|2022-06-29 20:22:50|1120.5|1115.1|1120.49|1115.09|1120.52|1115.12|1120.31|1114.91|27
1656534180000|2022-06-29 20:23:00|1120.46|1115.06|1119.06|1113.66|1120.46|1115.06|1118.9|1113.5|34
1656534190000|2022-06-29 20:23:10|1119.04|1113.64|1117.3|1111.9|1119.04|1113.64|1117.19|1111.79|32
1656534200000|2022-06-29 20:23:20|1117.28|1111.88|1117.46|1112.06|1117.55|1112.15|1117.27|1111.87|27
1656534210000|2022-06-29 20:23:30|1117.45|1112.05|1116.86|1111.46|1117.57|1112.17|1116.82|1111.42|30
1656534220000|2022-06-29 20:23:40|1116.82|1111.42|1116.74|1111.34|1117.25|1111.85|1116.74|1111.34|31
1656534230000|2022-06-29 20:23:50|1116.69|1111.29|1115.86|1110.46|1116.69|1111.29|1115.68|1110.28|36
1656534240000|2022-06-29 20:24:00|1115.81|1110.41|1116.23|1110.83|1116.23|1110.83|1115.48|1110.08|34
1656534250000|2022-06-29 20:24:10|1116.21|1110.81|1116.65|1111.25|1116.78|1111.38|1116.18|1110.78|33
1656534260000|2022-06-29 20:24:20|1116.7|1111.3|1116.3|1110.9|1116.7|1111.3|1116.3|1110.9|29
1656534270000|2022-06-29 20:24:30|1116.34|1110.94|1115.68|1110.28|1116.35|1110.95|1115.68|1110.28|33
1656534280000|2022-06-29 20:24:40|1115.62|1110.22|1115.79|1110.39|1115.81|1110.41|1115.32|1109.92|34
1656534290000|2022-06-29 20:24:50|1116.01|1110.61|1115.73|1110.33|1116.27|1110.87|1115.7|1110.3|33
1656534300000|2022-06-29 20:25:00|1115.74|1110.34|1114.94|1109.54|1115.74|1110.34|1114.76|1109.36|35
1656534310000|2022-06-29 20:25:10|1115.09|1109.69|1115.65|1110.25|1115.91|1110.51|1115.02|1109.62|36
1656534320000|2022-06-29 20:25:20|1115.6|1110.2|1115.65|1110.25|1115.66|1110.26|1115.17|1109.77|29
1656534330000|2022-06-29 20:25:30|1115.7|1110.3|1115.76|1110.36|1115.84|1110.44|1115.7|1110.3|26
1656534340000|2022-06-29 20:25:40|1115.8|1110.4|1116.37|1110.97|1116.37|1110.97|1115.76|1110.36|25
1656534350000|2022-06-29 20:25:50|1116.39|1110.99|1115.97|1110.57|1116.39|1110.99|1115.88|1110.48|38
1656534360000|2022-06-29 20:26:00|1115.98|1110.58|1115.95|1110.55|1116.14|1110.74|1115.79|1110.39|33
1656534370000|2022-06-29 20:26:10|1115.96|1110.56|1115.57|1110.17|1115.96|1110.56|1115.45|1110.05|31
1656534380000|2022-06-29 20:26:20|1115.6|1110.2|1115.48|1110.08|1115.62|1110.22|1115.4|1110|30
1656534390000|2022-06-29 20:26:30|1115.55|1110.15|1115.1|1109.7|1115.57|1110.17|1115.08|1109.68|28
1656534400000|2022-06-29 20:26:40|1115.13|1109.73|1114.83|1109.43|1115.33|1109.93|1114.83|1109.43|34
1656534410000|2022-06-29 20:26:50|1114.79|1109.39|1114.23|1108.83|1114.87|1109.47|1114.21|1108.81|31
1656534420000|2022-06-29 20:27:00|1114.27|1108.87|1114.32|1108.92|1114.68|1109.28|1114.27|1108.87|34
1656534430000|2022-06-29 20:27:10|1114.38|1108.98|1114.63|1109.23|1114.98|1109.58|1114.38|1108.98|28
1656534440000|2022-06-29 20:27:20|1114.68|1109.28|1114.74|1109.34|1114.78|1109.38|1114.5|1109.1|26
1656534450000|2022-06-29 20:27:30|1114.75|1109.35|1115.04|1109.64|1115.04|1109.64|1114.63|1109.23|27
1656534460000|2022-06-29 20:27:40|1115.03|1109.63|1115.25|1109.85|1115.25|1109.85|1115.02|1109.62|23
1656534470000|2022-06-29 20:27:50|1115.27|1109.87|1115.04|1109.64|1115.28|1109.88|1114.87|1109.47|19
1656534480000|2022-06-29 20:28:00|1115.07|1109.67|1114.72|1109.32|1115.11|1109.71|1114.6|1109.2|26
1656534490000|2022-06-29 20:28:10|1114.73|1109.33|1115.13|1109.73|1115.37|1109.97|1114.72|1109.32|31
1656534500000|2022-06-29 20:28:20|1115.18|1109.78|1115.04|1109.64|1115.18|1109.78|1114.89|1109.49|28
1656534510000|2022-06-29 20:28:30|1115.06|1109.66|1114.7|1109.3|1115.06|1109.66|1114.68|1109.28|27
1656534520000|2022-06-29 20:28:40|1114.72|1109.32|1114.8|1109.4|1114.86|1109.46|1114.72|1109.32|18
1656534530000|2022-06-29 20:28:50|1114.81|1109.41|1115.08|1109.68|1115.11|1109.71|1114.77|1109.37|20
1656534540000|2022-06-29 20:29:00|1115.12|1109.72|1115.91|1110.51|1115.91|1110.51|1115.07|1109.67|31
1656534550000|2022-06-29 20:29:10|1115.9|1110.5|1115.58|1110.18|1115.9|1110.5|1115.57|1110.17|31
1656534560000|2022-06-29 20:29:20|1115.59|1110.19|1114.94|1109.54|1115.61|1110.21|1114.94|1109.54|30
1656534570000|2022-06-29 20:29:30|1114.87|1109.47|1114.8|1109.4|1114.87|1109.47|1114.64|1109.24|31
1656534580000|2022-06-29 20:29:40|1114.84|1109.44|1114.9|1109.5|1114.95|1109.55|1114.8|1109.4|26
1656534590000|2022-06-29 20:29:50|1114.89|1109.49|1114.72|1109.32|1114.89|1109.49|1114.62|1109.22|27
1656534600000|2022-06-29 20:30:00|1114.71|1109.31|1115.06|1109.66|1115.21|1109.81|1114.4|1109|34
1656534610000|2022-06-29 20:30:10|1115.03|1109.63|1115.21|1109.81|1115.34|1109.94|1114.9|1109.5|34
1656534620000|2022-06-29 20:30:20|1115.19|1109.79|1115.01|1109.61|1115.28|1109.88|1114.92|1109.52|25
1656534630000|2022-06-29 20:30:30|1115.02|1109.62|1114.57|1109.17|1115.02|1109.62|1114.39|1108.99|29
1656534640000|2022-06-29 20:30:40|1114.53|1109.13|1114.79|1109.39|1114.86|1109.46|1114.37|1108.97|31
1656534650000|2022-06-29 20:30:50|1114.82|1109.42|1114.87|1109.47|1114.89|1109.49|1114.76|1109.36|26
1656534660000|2022-06-29 20:31:00|1114.85|1109.45|1114.16|1108.76|1114.97|1109.57|1114.16|1108.76|35
1656534670000|2022-06-29 20:31:10|1114.23|1108.83|1113.88|1108.48|1114.24|1108.84|1113.83|1108.43|34
1656534680000|2022-06-29 20:31:20|1113.9|1108.5|1113.87|1108.47|1114.2|1108.8|1113.86|1108.46|31
1656534690000|2022-06-29 20:31:30|1113.88|1108.48|1113.85|1108.45|1113.96|1108.56|1113.82|1108.42|30
1656534700000|2022-06-29 20:31:40|1113.86|1108.46|1113.94|1108.54|1114.08|1108.68|1113.86|1108.46|27
1656534710000|2022-06-29 20:31:50|1113.89|1108.49|1113.56|1108.16|1113.96|1108.56|1113.56|1108.16|30
1656534720000|2022-06-29 20:32:00|1113.57|1108.17|1113.92|1108.52|1114.09|1108.69|1113.56|1108.16|25
1656534730000|2022-06-29 20:32:10|1113.93|1108.53|1114|1108.6|1114.09|1108.69|1113.77|1108.37|33
1656534740000|2022-06-29 20:32:20|1114.01|1108.61|1114.06|1108.66|1114.09|1108.69|1114|1108.6|32
1656534750000|2022-06-29 20:32:30|1114.08|1108.68|1114.3|1108.9|1114.3|1108.9|1113.86|1108.46|27
1656534760000|2022-06-29 20:32:40|1114.31|1108.91|1114.25|1108.85|1114.35|1108.95|1113.99|1108.59|31
1656534770000|2022-06-29 20:32:50|1114.27|1108.87|1114.34|1108.94|1114.81|1109.41|1114.27|1108.87|31
1656534780000|2022-06-29 20:33:00|1114.35|1108.95|1114.32|1108.92|1114.39|1108.99|1114.01|1108.61|26
1656534790000|2022-06-29 20:33:10|1114.31|1108.91|1114.32|1108.92|1114.4|1109|1114.19|1108.79|34
1656534800000|2022-06-29 20:33:20|1114.33|1108.93|1114.25|1108.85|1114.33|1108.93|1114.14|1108.74|29
1656534810000|2022-06-29 20:33:30|1114.24|1108.84|1113.22|1107.82|1114.24|1108.84|1113.22|1107.82|29
1656534820000|2022-06-29 20:33:40|1113.21|1107.81|1112.51|1107.11|1113.28|1107.88|1112.28|1106.88|33
1656534830000|2022-06-29 20:33:50|1112.56|1107.16|1112.51|1107.11|1112.62|1107.22|1112.23|1106.83|34
1656534840000|2022-06-29 20:34:00|1112.55|1107.15|1112.44|1107.04|1112.56|1107.16|1112.31|1106.91|32
1656534850000|2022-06-29 20:34:10|1112.49|1107.09|1112.63|1107.23|1112.84|1107.44|1112.33|1106.93|37
1656534860000|2022-06-29 20:34:20|1112.68|1107.28|1112.49|1107.09|1112.68|1107.28|1112.3|1106.9|31
1656534870000|2022-06-29 20:34:30|1112.5|1107.1|1112.09|1106.69|1112.52|1107.12|1112|1106.6|35
1656534880000|2022-06-29 20:34:40|1112.1|1106.7|1111.19|1105.79|1112.2|1106.8|1111.14|1105.74|34
1656534890000|2022-06-29 20:34:50|1111.2|1105.8|1111.51|1106.11|1111.81|1106.41|1111.14|1105.74|34
1656534900000|2022-06-29 20:35:00|1111.5|1106.1|1111.49|1106.09|1111.66|1106.26|1111.35|1105.95|36
1656534910000|2022-06-29 20:35:10|1111.5|1106.1|1111.76|1106.36|1111.8|1106.4|1111.16|1105.76|37
1656534920000|2022-06-29 20:35:20|1111.78|1106.38|1111.49|1106.09|1111.8|1106.4|1111.32|1105.92|35
1656534930000|2022-06-29 20:35:30|1111.51|1106.11|1112.62|1107.22|1112.65|1107.25|1111.51|1106.11|35
1656534940000|2022-06-29 20:35:40|1112.49|1107.09|1112.36|1106.96|1112.49|1107.09|1112.17|1106.77|34
1656534950000|2022-06-29 20:35:50|1112.38|1106.98|1112.23|1106.83|1112.38|1106.98|1112.16|1106.76|31
1656534960000|2022-06-29 20:36:00|1112.26|1106.86|1111.9|1106.5|1112.26|1106.86|1111.74|1106.34|31
1656534970000|2022-06-29 20:36:10|1111.87|1106.47|1111.97|1106.57|1112.14|1106.74|1111.83|1106.43|34
1656534980000|2022-06-29 20:36:20|1112.02|1106.62|1111.42|1106.02|1112.02|1106.62|1111.32|1105.92|30
1656534990000|2022-06-29 20:36:30|1111.35|1105.95|1110.4|1105|1111.35|1105.95|1110.13|1104.73|30
1656535000000|2022-06-29 20:36:40|1110.34|1104.94|1109.97|1104.57|1110.34|1104.94|1109.55|1104.15|30
1656535010000|2022-06-29 20:36:50|1110.05|1104.65|1109.81|1104.41|1110.06|1104.66|1109.7|1104.3|36
1656535020000|2022-06-29 20:37:00|1109.9|1104.5|1110.46|1105.06|1110.54|1105.14|1109.84|1104.44|33
1656535030000|2022-06-29 20:37:10|1110.42|1105.02|1109.94|1104.54|1110.48|1105.08|1109.86|1104.46|32
1656535040000|2022-06-29 20:37:20|1109.93|1104.53|1108.04|1102.64|1109.93|1104.53|1107.91|1102.51|38
1656535050000|2022-06-29 20:37:30|1108.05|1102.65|1108.19|1102.79|1108.35|1102.95|1107.95|1102.55|35
1656535060000|2022-06-29 20:37:40|1108.17|1102.77|1108.15|1102.75|1108.31|1102.91|1108.13|1102.73|29
1656535070000|2022-06-29 20:37:50|1108.16|1102.76|1108.54|1103.14|1108.54|1103.14|1108.16|1102.76|32
1656535080000|2022-06-29 20:38:00|1108.53|1103.13|1108.38|1102.98|1108.61|1103.21|1108.27|1102.87|29
1656535090000|2022-06-29 20:38:10|1108.37|1102.97|1107.97|1102.57|1108.42|1103.02|1107.67|1102.27|28
1656535100000|2022-06-29 20:38:20|1107.99|1102.59|1107.79|1102.39|1108.03|1102.63|1107.68|1102.28|22
1656535110000|2022-06-29 20:38:30|1107.78|1102.38|1108.07|1102.67|1108.22|1102.82|1107.66|1102.26|26
1656535120000|2022-06-29 20:38:40|1108.08|1102.68|1107.29|1101.89|1108.08|1102.68|1107.26|1101.86|35
1656535130000|2022-06-29 20:38:50|1107.32|1101.92|1107.33|1101.93|1107.41|1102.01|1107.27|1101.87|29
1656535140000|2022-06-29 20:39:00|1107.27|1101.87|1107.65|1102.25|1107.66|1102.26|1107.24|1101.84|35
1656535150000|2022-06-29 20:39:10|1107.68|1102.28|1107.49|1102.09|1107.69|1102.29|1107.48|1102.08|35
1656535160000|2022-06-29 20:39:20|1107.51|1102.11|1107.41|1102.01|1107.52|1102.12|1107.39|1101.99|32
1656535170000|2022-06-29 20:39:30|1107.4|1102|1107.57|1102.17|1107.57|1102.17|1107.4|1102|34
1656535180000|2022-06-29 20:39:40|1107.56|1102.16|1107.52|1102.12|1107.64|1102.24|1107.45|1102.05|34
1656535190000|2022-06-29 20:39:50|1107.5|1102.1|1107.02|1101.62|1107.52|1102.12|1106.57|1101.17|37
1656535200000|2022-06-29 20:40:00|1107.09|1101.69|1107.59|1102.19|1107.76|1102.36|1107.09|1101.69|37
1656535210000|2022-06-29 20:40:10|1107.6|1102.2|1107.3|1101.9|1107.61|1102.21|1107.13|1101.73|36
1656535220000|2022-06-29 20:40:20|1107.32|1101.92|1107.76|1102.36|1107.78|1102.38|1107.25|1101.85|33
1656535230000|2022-06-29 20:40:30|1107.79|1102.39|1107.29|1101.89|1107.79|1102.39|1107.23|1101.83|35
1656535240000|2022-06-29 20:40:40|1107.27|1101.87|1107.12|1101.72|1107.39|1101.99|1106.98|1101.58|31
1656535250000|2022-06-29 20:40:50|1107.05|1101.65|1107.93|1102.53|1107.93|1102.53|1107|1101.6|34
1656535260000|2022-06-29 20:41:00|1107.97|1102.57|1108.68|1103.28|1108.68|1103.28|1107.97|1102.57|37
1656535270000|2022-06-29 20:41:10|1108.72|1103.32|1109.09|1103.69|1109.24|1103.84|1108.72|1103.32|35
1656535280000|2022-06-29 20:41:20|1109.04|1103.64|1109.01|1103.61|1109.21|1103.81|1108.88|1103.48|34
1656535290000|2022-06-29 20:41:30|1108.97|1103.57|1108.29|1102.89|1109.07|1103.67|1108.24|1102.84|36
1656535300000|2022-06-29 20:41:40|1108.3|1102.9|1108.33|1102.93|1108.76|1103.36|1108.24|1102.84|33
1656535310000|2022-06-29 20:41:50|1108.35|1102.95|1107.15|1101.75|1108.35|1102.95|1107.14|1101.74|37
1656535320000|2022-06-29 20:42:00|1107.17|1101.77|1107.29|1101.89|1107.6|1102.2|1107.05|1101.65|35
1656535330000|2022-06-29 20:42:10|1107.36|1101.96|1107.55|1102.15|1107.59|1102.19|1107.3|1101.9|28
1656535340000|2022-06-29 20:42:20|1107.58|1102.18|1107.76|1102.36|1108.14|1102.74|1107.58|1102.18|25
1656535350000|2022-06-29 20:42:30|1107.82|1102.42|1107.96|1102.56|1108.2|1102.8|1107.59|1102.19|31
1656535360000|2022-06-29 20:42:40|1108.05|1102.65|1107.56|1102.16|1108.05|1102.65|1107.56|1102.16|31
1656535370000|2022-06-29 20:42:50|1107.57|1102.17|1107.42|1102.02|1107.71|1102.31|1107.42|1102.02|32
1656535380000|2022-06-29 20:43:00|1107.36|1101.96|1107.69|1102.29|1107.8|1102.4|1107.36|1101.96|31
1656535390000|2022-06-29 20:43:10|1107.71|1102.31|1107.56|1102.16|1107.71|1102.31|1107.38|1101.98|35
1656535400000|2022-06-29 20:43:20|1107.51|1102.11|1108.05|1102.65|1108.05|1102.65|1107.51|1102.11|25
1656535410000|2022-06-29 20:43:30|1108.01|1102.61|1108.49|1103.09|1108.57|1103.17|1107.96|1102.56|33
1656535420000|2022-06-29 20:43:40|1108.52|1103.12|1108.9|1103.5|1108.9|1103.5|1108.44|1103.04|35
1656535430000|2022-06-29 20:43:50|1108.95|1103.55|1108.51|1103.11|1108.97|1103.57|1108.36|1102.96|36
1656535440000|2022-06-29 20:44:00|1108.52|1103.12|1107.67|1102.27|1108.54|1103.14|1107.67|1102.27|37
1656535450000|2022-06-29 20:44:10|1107.69|1102.29|1107.64|1102.24|1107.73|1102.33|1107.52|1102.12|32
1656535460000|2022-06-29 20:44:20|1107.65|1102.25|1107.98|1102.58|1108.04|1102.64|1107.54|1102.14|24
1656535470000|2022-06-29 20:44:30|1107.95|1102.55|1108.45|1103.05|1108.46|1103.06|1107.9|1102.5|32
1656535480000|2022-06-29 20:44:40|1108.46|1103.06|1108.2|1102.8|1108.46|1103.06|1108.19|1102.79|28
1656535490000|2022-06-29 20:44:50|1108.18|1102.78|1108.19|1102.79|1108.27|1102.87|1108.15|1102.75|24
1656535500000|2022-06-29 20:45:00|1108.21|1102.81|1108.12|1102.72|1108.68|1103.28|1108.12|1102.72|38
1656535510000|2022-06-29 20:45:10|1108.17|1102.77|1107.44|1102.04|1108.17|1102.77|1107.44|1102.04|33
1656535520000|2022-06-29 20:45:20|1107.49|1102.09|1107.92|1102.52|1108.04|1102.64|1107.47|1102.07|31
1656535530000|2022-06-29 20:45:30|1107.93|1102.53|1108.46|1103.06|1108.52|1103.12|1107.93|1102.53|31
1656535540000|2022-06-29 20:45:40|1108.47|1103.07|1109.02|1103.62|1109.18|1103.78|1108.47|1103.07|33
1656535550000|2022-06-29 20:45:50|1108.99|1103.59|1109.02|1103.62|1109.12|1103.72|1108.93|1103.53|28
1656535560000|2022-06-29 20:46:00|1109.05|1103.65|1109.39|1103.99|1109.8|1104.4|1108.87|1103.47|35
1656535570000|2022-06-29 20:46:10|1109.67|1104.27|1109.66|1104.26|1109.9|1104.5|1109.35|1103.95|37
1656535580000|2022-06-29 20:46:20|1109.9|1104.5|1109.94|1104.54|1109.96|1104.56|1109.54|1104.14|29
1656535590000|2022-06-29 20:46:30|1109.95|1104.55|1109.65|1104.25|1109.95|1104.55|1109.45|1104.05|29
1656535600000|2022-06-29 20:46:40|1109.5|1104.1|1109.44|1104.04|1109.82|1104.42|1109.44|1104.04|30
1656535610000|2022-06-29 20:46:50|1109.46|1104.06|1109.84|1104.44|1109.84|1104.44|1109.27|1103.87|30
1656535620000|2022-06-29 20:47:00|1109.73|1104.33|1109.17|1103.77|1109.91|1104.51|1109.17|1103.77|36
1656535630000|2022-06-29 20:47:10|1109.18|1103.78|1109.24|1103.84|1109.62|1104.22|1109.14|1103.74|33
1656535640000|2022-06-29 20:47:20|1109.36|1103.96|1109.15|1103.75|1109.48|1104.08|1109.15|1103.75|37
1656535650000|2022-06-29 20:47:30|1109.17|1103.77|1109.14|1103.74|1109.2|1103.8|1108.89|1103.49|35
1656535660000|2022-06-29 20:47:40|1109.12|1103.72|1109.41|1104.01|1109.45|1104.05|1109.09|1103.69|25
1656535670000|2022-06-29 20:47:50|1109.42|1104.02|1108.91|1103.51|1109.42|1104.02|1108.9|1103.5|27
1656535680000|2022-06-29 20:48:00|1108.92|1103.52|1108.82|1103.42|1108.99|1103.59|1108.8|1103.4|27
1656535690000|2022-06-29 20:48:10|1108.86|1103.46|1108.82|1103.42|1108.97|1103.57|1108.78|1103.38|32
1656535700000|2022-06-29 20:48:20|1108.79|1103.39|1108.53|1103.13|1108.93|1103.53|1108.43|1103.03|33
1656535710000|2022-06-29 20:48:30|1108.47|1103.07|1108.37|1102.97|1108.47|1103.07|1108.05|1102.65|31
1656535720000|2022-06-29 20:48:40|1108.38|1102.98|1108.64|1103.24|1108.94|1103.54|1108.38|1102.98|36
1656535730000|2022-06-29 20:48:50|1108.63|1103.23|1108.8|1103.4|1108.82|1103.42|1108.63|1103.23|22
1656535740000|2022-06-29 20:49:00|1108.81|1103.41|1109.59|1104.19|1109.63|1104.23|1108.77|1103.37|29
1656535750000|2022-06-29 20:49:10|1109.62|1104.22|1110.44|1105.04|1110.79|1105.39|1109.62|1104.22|36
1656535760000|2022-06-29 20:49:20|1110.43|1105.03|1110.16|1104.76|1110.43|1105.03|1110.04|1104.64|38
1656535770000|2022-06-29 20:49:30|1110.22|1104.82|1110.49|1105.09|1110.49|1105.09|1110.2|1104.8|34
1656535780000|2022-06-29 20:49:40|1110.5|1105.1|1110.33|1104.93|1110.63|1105.23|1110.24|1104.84|29
1656535790000|2022-06-29 20:49:50|1110.39|1104.99|1110.16|1104.76|1110.43|1105.03|1109.9|1104.5|32
1656535800000|2022-06-29 20:50:00|1110.15|1104.75|1109.96|1104.56|1110.17|1104.77|1109.69|1104.29|35
1656535810000|2022-06-29 20:50:10|1110.01|1104.61|1109.89|1104.49|1110.08|1104.68|1109.81|1104.41|34
1656535820000|2022-06-29 20:50:20|1109.77|1104.37|1109.86|1104.46|1109.88|1104.48|1109.77|1104.37|24
1656535830000|2022-06-29 20:50:30|1109.87|1104.47|1109.86|1104.46|1110.01|1104.61|1109.82|1104.42|27
1656535840000|2022-06-29 20:50:40|1109.82|1104.42|1109.73|1104.33|1109.84|1104.44|1109.69|1104.29|26
1656535850000|2022-06-29 20:50:50|1109.77|1104.37|1108.92|1103.52|1109.77|1104.37|1108.79|1103.39|40
1656535860000|2022-06-29 20:51:00|1108.85|1103.45|1109.02|1103.62|1109.04|1103.64|1108.77|1103.37|35
1656535870000|2022-06-29 20:51:10|1108.9|1103.5|1108.79|1103.39|1109.05|1103.65|1108.73|1103.33|34
1656535880000|2022-06-29 20:51:20|1108.77|1103.37|1108.45|1103.05|1108.79|1103.39|1108.43|1103.03|36
1656535890000|2022-06-29 20:51:30|1108.47|1103.07|1108.73|1103.33|1108.73|1103.33|1108.4|1103|29
1656535900000|2022-06-29 20:51:40|1108.75|1103.35|1108.67|1103.27|1108.75|1103.35|1108.65|1103.25|24
1656535910000|2022-06-29 20:51:50|1108.81|1103.41|1108.95|1103.55|1109.32|1103.92|1108.81|1103.41|36
1656535920000|2022-06-29 20:52:00|1108.92|1103.52|1109.03|1103.63|1109.22|1103.82|1108.83|1103.43|35
1656535930000|2022-06-29 20:52:10|1109.05|1103.65|1109.06|1103.66|1109.12|1103.72|1108.87|1103.47|32
1656535940000|2022-06-29 20:52:20|1109.08|1103.68|1109.08|1103.68|1109.08|1103.68|1108.98|1103.58|23
1656535950000|2022-06-29 20:52:30|1108.99|1103.59|1109.19|1103.79|1109.36|1103.96|1108.95|1103.55|31
1656535960000|2022-06-29 20:52:40|1109.29|1103.89|1109.22|1103.82|1109.37|1103.97|1109.09|1103.69|22
1656535970000|2022-06-29 20:52:50|1109.23|1103.83|1108.91|1103.51|1109.27|1103.87|1108.91|1103.51|25
1656535980000|2022-06-29 20:53:00|1108.92|1103.52|1108.81|1103.41|1109|1103.6|1108.73|1103.33|23
1656535990000|2022-06-29 20:53:10|1108.8|1103.4|1108.79|1103.39|1108.98|1103.58|1108.72|1103.32|23
1656536000000|2022-06-29 20:53:20|1108.73|1103.33|1108.83|1103.43|1108.96|1103.56|1108.72|1103.32|26
1656536010000|2022-06-29 20:53:30|1108.8|1103.4|1108.5|1103.1|1108.83|1103.43|1108.49|1103.09|26
1656536020000|2022-06-29 20:53:40|1108.52|1103.12|1108.66|1103.26|1108.68|1103.28|1108.43|1103.03|28
1656536030000|2022-06-29 20:53:50|1108.64|1103.24|1107.62|1102.22|1108.65|1103.25|1107.61|1102.21|23
1656536040000|2022-06-29 20:54:00|1107.49|1102.09|1107.62|1102.22|1107.86|1102.46|1107.2|1101.8|34
1656536050000|2022-06-29 20:54:10|1107.69|1102.29|1108.07|1102.67|1108.16|1102.76|1107.68|1102.28|23
1656536060000|2022-06-29 20:54:20|1108.06|1102.66|1108.2|1102.8|1108.21|1102.81|1108.05|1102.65|28
1656536070000|2022-06-29 20:54:30|1108.19|1102.79|1108.09|1102.69|1108.19|1102.79|1108|1102.6|25
1656536080000|2022-06-29 20:54:40|1108.08|1102.68|1107.77|1102.37|1108.13|1102.73|1107.77|1102.37|26
1656536090000|2022-06-29 20:54:50|1107.78|1102.38|1107.92|1102.52|1107.95|1102.55|1107.75|1102.35|22
1656536100000|2022-06-29 20:55:00|1107.93|1102.53|1107.96|1102.56|1107.98|1102.58|1107.77|1102.37|29
1656536110000|2022-06-29 20:55:10|1107.97|1102.57|1108.71|1103.31|1108.71|1103.31|1107.97|1102.57|26
1656536120000|2022-06-29 20:55:20|1108.69|1103.29|1108.78|1103.38|1108.79|1103.39|1108.65|1103.25|22
1656536130000|2022-06-29 20:55:30|1108.79|1103.39|1108.86|1103.46|1108.88|1103.48|1108.75|1103.35|26
1656536140000|2022-06-29 20:55:40|1108.85|1103.45|1108.9|1103.5|1108.94|1103.54|1108.84|1103.44|20
1656536150000|2022-06-29 20:55:50|1108.89|1103.49|1108.81|1103.41|1108.95|1103.55|1108.76|1103.36|26
1656536160000|2022-06-29 20:56:00|1108.8|1103.4|1109.46|1104.06|1109.97|1104.57|1108.79|1103.39|26
1656536170000|2022-06-29 20:56:10|1109.48|1104.08|1109.01|1103.61|1109.48|1104.08|1108.9|1103.5|32
1656536180000|2022-06-29 20:56:20|1109.03|1103.63|1108.71|1103.31|1109.05|1103.65|1108.35|1102.95|37
1656536190000|2022-06-29 20:56:30|1108.68|1103.28|1109.03|1103.63|1109.22|1103.82|1108.57|1103.17|30
1656536200000|2022-06-29 20:56:40|1109.07|1103.67|1109.04|1103.64|1109.41|1104.01|1109.01|1103.61|29
1656536210000|2022-06-29 20:56:50|1109.07|1103.67|1109.11|1103.71|1109.2|1103.8|1108.95|1103.55|32
1656536220000|2022-06-29 20:57:00|1109.12|1103.72|1109.69|1104.29|1109.69|1104.29|1109.11|1103.71|31
1656536230000|2022-06-29 20:57:10|1109.71|1104.31|1109.93|1104.53|1109.93|1104.53|1109.69|1104.29|34
1656536240000|2022-06-29 20:57:20|1109.98|1104.58|1110.3|1104.9|1110.3|1104.9|1109.83|1104.43|30
1656536250000|2022-06-29 20:57:30|1110.46|1105.06|1111.17|1105.77|1111.51|1106.11|1110.46|1105.06|30
1656536260000|2022-06-29 20:57:40|1111.3|1105.9|1111.88|1106.48|1111.88|1106.48|1111.25|1105.85|34
1656536270000|2022-06-29 20:57:50|1111.86|1106.46|1111.18|1105.78|1111.96|1106.56|1111.12|1105.72|38
1656536280000|2022-06-29 20:58:00|1111.19|1105.79|1110.1|1104.7|1111.21|1105.81|1110.1|1104.7|34
1656536290000|2022-06-29 20:58:10|1110.12|1104.72|1110.29|1104.89|1110.29|1104.89|1109.68|1104.28|32
1656536300000|2022-06-29 20:58:20|1110.4|1105|1110.28|1104.88|1110.64|1105.24|1110.08|1104.68|35
1656536310000|2022-06-29 20:58:30|1110.33|1104.93|1110.73|1105.33|1110.85|1105.45|1110.33|1104.93|29
1656536320000|2022-06-29 20:58:40|1110.74|1105.34|1110.16|1104.76|1110.76|1105.36|1110.08|1104.68|31
1656536330000|2022-06-29 20:58:50|1110.21|1104.81|1110.3|1104.9|1110.55|1105.15|1110.18|1104.78|32
1656536340000|2022-06-29 20:59:00|1110.31|1104.91|1110.49|1105.09|1110.66|1105.26|1110.29|1104.89|32
1656536350000|2022-06-29 20:59:10|1110.5|1105.1|1110.54|1105.14|1110.77|1105.37|1110.49|1105.09|29
1656536360000|2022-06-29 20:59:20|1110.55|1105.15|1110.79|1105.39|1110.81|1105.41|1110.5|1105.1|26
1656536370000|2022-06-29 20:59:30|1110.74|1105.34|1110.47|1105.07|1110.75|1105.35|1110.47|1105.07|23
1656536380000|2022-06-29 20:59:40|1110.41|1105.01|1110.9|1105.5|1110.9|1105.5|1110.21|1104.81|30
1656536390000|2022-06-29 20:59:50|1110.82|1105.42|1110.86|1105.46|1110.86|1105.46|1110.6|1105.2|24
1656536400000|2022-06-29 21:00:00|1110.9|1105.5|1111.07|1105.67|1111.63|1106.23|1110.9|1105.5|33
1656536410000|2022-06-29 21:00:10|1111.08|1105.68|1110.71|1105.31|1111.18|1105.78|1110.71|1105.31|36
1656536420000|2022-06-29 21:00:20|1110.66|1105.26|1110.66|1105.26|1110.67|1105.27|1110.61|1105.21|16
1656536430000|2022-06-29 21:00:30|1110.62|1105.22|1110.97|1105.57|1110.97|1105.57|1110.62|1105.22|24
1656536440000|2022-06-29 21:00:40|1110.96|1105.56|1111.08|1105.68|1111.28|1105.88|1110.87|1105.47|36
1656536450000|2022-06-29 21:00:50|1111.07|1105.67|1111.16|1105.76|1111.16|1105.76|1110.88|1105.48|25
1656536460000|2022-06-29 21:01:00|1111.12|1105.72|1111.1|1105.7|1111.17|1105.77|1111.05|1105.65|20
1656536470000|2022-06-29 21:01:10|1111.09|1105.69|1110.89|1105.49|1111.1|1105.7|1110.64|1105.24|26
1656536480000|2022-06-29 21:01:20|1110.86|1105.46|1111.13|1105.73|1111.13|1105.73|1110.73|1105.33|28
1656536490000|2022-06-29 21:01:30|1111.16|1105.76|1111.17|1105.77|1111.23|1105.83|1110.98|1105.58|25
1656536500000|2022-06-29 21:01:40|1111.18|1105.78|1111.18|1105.78|1111.18|1105.78|1111.07|1105.67|27
1656536510000|2022-06-29 21:01:50|1111.25|1105.85|1111.12|1105.72|1111.25|1105.85|1111.02|1105.62|28
1656536520000|2022-06-29 21:02:00|1111.09|1105.69|1111.13|1105.73|1111.13|1105.73|1111|1105.6|23
1656536530000|2022-06-29 21:02:10|1111.15|1105.75|1110.96|1105.56|1111.37|1105.97|1110.77|1105.37|37
1656536540000|2022-06-29 21:02:20|1110.98|1105.58|1110.29|1104.89|1110.98|1105.58|1110.29|1104.89|28
1656536550000|2022-06-29 21:02:30|1110.34|1104.94|1110.4|1105|1110.47|1105.07|1110.34|1104.94|19
1656536560000|2022-06-29 21:02:40|1110.42|1105.02|1110.42|1105.02|1110.52|1105.12|1110.41|1105.01|25
1656536570000|2022-06-29 21:02:50|1110.43|1105.03|1110.55|1105.15|1110.59|1105.19|1110.33|1104.93|19
1656536580000|2022-06-29 21:03:00|1110.56|1105.16|1110.14|1104.74|1110.56|1105.16|1110.13|1104.73|22
1656536590000|2022-06-29 21:03:10|1110.16|1104.76|1109.31|1103.91|1110.17|1104.77|1109.31|1103.91|28
1656536600000|2022-06-29 21:03:20|1109.3|1103.9|1109|1103.6|1109.58|1104.18|1108.96|1103.56|31
1656536610000|2022-06-29 21:03:30|1108.99|1103.59|1109.36|1103.96|1109.36|1103.96|1108.94|1103.54|22
1656536620000|2022-06-29 21:03:40|1109.37|1103.97|1109.6|1104.2|1109.6|1104.2|1109.31|1103.91|20
1656536630000|2022-06-29 21:03:50|1109.64|1104.24|1109.88|1104.48|1109.91|1104.51|1109.63|1104.23|25
1656536640000|2022-06-29 21:04:00|1109.86|1104.46|1109.65|1104.25|1109.9|1104.5|1109.63|1104.23|23
1656536650000|2022-06-29 21:04:10|1109.6|1104.2|1109.48|1104.08|1109.6|1104.2|1109.46|1104.06|26
1656536660000|2022-06-29 21:04:20|1109.47|1104.07|1109.26|1103.86|1109.48|1104.08|1109.26|1103.86|23
1656536670000|2022-06-29 21:04:30|1109.27|1103.87|1109.47|1104.07|1109.51|1104.11|1109.27|1103.87|33
1656536680000|2022-06-29 21:04:40|1109.44|1104.04|1109.4|1104|1109.56|1104.16|1109.39|1103.99|20
1656536690000|2022-06-29 21:04:50|1109.41|1104.01|1109.37|1103.97|1109.41|1104.01|1109.34|1103.94|12
1656536700000|2022-06-29 21:05:00|1109.33|1103.93|1109.34|1103.94|1109.34|1103.94|1109.23|1103.83|17
1656536720000|2022-06-29 21:05:20|1109.35|1103.95|1109.36|1103.96|1109.36|1103.96|1109.33|1103.93|9
1656536730000|2022-06-29 21:05:30|1109.34|1103.94|1109.38|1103.98|1109.38|1103.98|1109.32|1103.92|7
1656536740000|2022-06-29 21:05:40|1109.36|1103.96|1109.36|1103.96|1109.38|1103.98|1109.36|1103.96|3
1656536750000|2022-06-29 21:05:50|1109.32|1103.92|1109.19|1103.79|1109.32|1103.92|1109.19|1103.79|7
1656536760000|2022-06-29 21:06:00|1109.2|1103.8|1109.3|1103.9|1109.31|1103.91|1109.2|1103.8|14
1656536770000|2022-06-29 21:06:10|1109.31|1103.91|1109.36|1103.96|1109.57|1104.17|1109.31|1103.91|15
1656536780000|2022-06-29 21:06:20|1109.37|1103.97|1109.09|1103.69|1109.4|1104|1109.05|1103.65|22
1656536790000|2022-06-29 21:06:30|1109.14|1103.74|1109.43|1104.03|1109.43|1104.03|1109.1|1103.7|23
1656536800000|2022-06-29 21:06:40|1109.44|1104.04|1110.55|1105.15|1110.55|1105.15|1109.44|1104.04|27
1656536810000|2022-06-29 21:06:50|1110.7|1105.3|1110.73|1105.33|1111.04|1105.64|1110.62|1105.22|33
1656536820000|2022-06-29 21:07:00|1110.6|1105.2|1110.71|1105.31|1110.73|1105.33|1110.6|1105.2|17
1656536830000|2022-06-29 21:07:10|1110.75|1105.35|1111.07|1105.67|1111.11|1105.71|1110.7|1105.3|27
1656536840000|2022-06-29 21:07:20|1111.08|1105.68|1111.08|1105.68|1111.13|1105.73|1111.02|1105.62|17
1656536850000|2022-06-29 21:07:30|1111.04|1105.64|1110.94|1105.54|1111.04|1105.64|1110.94|1105.54|15
1656536860000|2022-06-29 21:07:40|1110.95|1105.55|1110.52|1105.12|1111.04|1105.64|1110.5|1105.1|20
1656536870000|2022-06-29 21:07:50|1110.48|1105.08|1110.65|1105.25|1110.8|1105.4|1110.48|1105.08|23
1656536880000|2022-06-29 21:08:00|1110.62|1105.22|1111|1105.6|1111|1105.6|1110.54|1105.14|23
1656536890000|2022-06-29 21:08:10|1111.01|1105.61|1110.88|1105.48|1111.05|1105.65|1110.77|1105.37|11
1656536900000|2022-06-29 21:08:20|1110.87|1105.47|1110.97|1105.57|1110.97|1105.57|1110.82|1105.42|18
1656536910000|2022-06-29 21:08:30|1110.99|1105.59|1110.96|1105.56|1111|1105.6|1110.94|1105.54|20
1656536920000|2022-06-29 21:08:40|1110.94|1105.54|1110.8|1105.4|1110.94|1105.54|1110.79|1105.39|28
1656536930000|2022-06-29 21:08:50|1110.79|1105.39|1110.66|1105.26|1110.88|1105.48|1110.64|1105.24|18
1656536940000|2022-06-29 21:09:00|1110.76|1105.36|1111.38|1105.98|1111.38|1105.98|1110.76|1105.36|25
1656536950000|2022-06-29 21:09:10|1111.42|1106.02|1111.72|1106.32|1111.76|1106.36|1111.42|1106.02|27
1656536960000|2022-06-29 21:09:20|1111.7|1106.3|1111.61|1106.21|1111.7|1106.3|1111.59|1106.19|20
1656536970000|2022-06-29 21:09:30|1111.62|1106.22|1111.66|1106.26|1111.7|1106.3|1111.59|1106.19|27
1656536980000|2022-06-29 21:09:40|1111.67|1106.27|1111.71|1106.31|1111.73|1106.33|1111.55|1106.15|23
1656536990000|2022-06-29 21:09:50|1111.73|1106.33|1111.68|1106.28|1111.81|1106.41|1111.68|1106.28|18
1656537000000|2022-06-29 21:10:00|1111.7|1106.3|1111.84|1106.44|1111.84|1106.44|1111.68|1106.28|27
1656537010000|2022-06-29 21:10:10|1111.88|1106.48|1111.91|1106.51|1111.95|1106.55|1111.74|1106.34|21
1656537020000|2022-06-29 21:10:20|1111.93|1106.53|1112.46|1107.06|1112.46|1107.06|1111.91|1106.51|21
1656537030000|2022-06-29 21:10:30|1112.47|1107.07|1112.45|1107.05|1112.47|1107.07|1112.16|1106.76|28
1656537040000|2022-06-29 21:10:40|1112.46|1107.06|1112.64|1107.24|1112.64|1107.24|1112.45|1107.05|19
1656537050000|2022-06-29 21:10:50|1112.68|1107.28|1112.78|1107.38|1112.84|1107.44|1112.67|1107.27|21
1656537060000|2022-06-29 21:11:00|1112.77|1107.37|1112.7|1107.3|1112.82|1107.42|1112.66|1107.26|21
1656537070000|2022-06-29 21:11:10|1112.82|1107.42|1112.7|1107.3|1112.82|1107.42|1112.65|1107.25|18
1656537080000|2022-06-29 21:11:20|1112.69|1107.29|1112.66|1107.26|1112.69|1107.29|1112.65|1107.25|13
1656537090000|2022-06-29 21:11:30|1112.65|1107.25|1112.69|1107.29|1112.73|1107.33|1112.57|1107.17|26
1656537100000|2022-06-29 21:11:40|1112.75|1107.35|1112.66|1107.26|1112.77|1107.37|1112.63|1107.23|20
1656537110000|2022-06-29 21:11:50|1112.73|1107.33|1112.81|1107.41|1112.89|1107.49|1112.66|1107.26|18
1656537120000|2022-06-29 21:12:00|1112.79|1107.39|1112.69|1107.29|1112.82|1107.42|1112.58|1107.18|22
1656537130000|2022-06-29 21:12:10|1112.68|1107.28|1112.12|1106.72|1112.68|1107.28|1112.06|1106.66|22
1656537140000|2022-06-29 21:12:20|1112.18|1106.78|1112.17|1106.77|1112.26|1106.86|1112.02|1106.62|28
1656537150000|2022-06-29 21:12:30|1112.02|1106.62|1112.65|1107.25|1112.66|1107.26|1111.98|1106.58|29
1656537160000|2022-06-29 21:12:40|1112.67|1107.27|1112.71|1107.31|1112.78|1107.38|1112.58|1107.18|32
1656537170000|2022-06-29 21:12:50|1112.76|1107.36|1112.64|1107.24|1112.76|1107.36|1112.62|1107.22|23
1656537180000|2022-06-29 21:13:00|1112.62|1107.22|1112.46|1107.06|1112.62|1107.22|1112.44|1107.04|23
1656537190000|2022-06-29 21:13:10|1112.47|1107.07|1112.21|1106.81|1112.55|1107.15|1112.21|1106.81|19
1656537200000|2022-06-29 21:13:20|1112.23|1106.83|1112.29|1106.89|1112.29|1106.89|1112.18|1106.78|21
1656537210000|2022-06-29 21:13:30|1112.2|1106.8|1112.39|1106.99|1112.48|1107.08|1112.2|1106.8|23
1656537220000|2022-06-29 21:13:40|1112.36|1106.96|1113|1107.6|1113.05|1107.65|1112.31|1106.91|27
1656537230000|2022-06-29 21:13:50|1112.91|1107.51|1114.87|1109.47|1115.27|1109.87|1112.86|1107.46|37
1656537240000|2022-06-29 21:14:00|1114.85|1109.45|1114.73|1109.33|1114.86|1109.46|1114.43|1109.03|35
1656537250000|2022-06-29 21:14:10|1114.67|1109.27|1114.84|1109.44|1115.05|1109.65|1114.63|1109.23|35
1656537260000|2022-06-29 21:14:20|1114.93|1109.53|1114.83|1109.43|1115.11|1109.71|1114.69|1109.29|30
1656537270000|2022-06-29 21:14:30|1114.89|1109.49|1115.03|1109.63|1115.08|1109.68|1114.75|1109.35|23
1656537280000|2022-06-29 21:14:40|1114.98|1109.58|1114.96|1109.56|1115.06|1109.66|1114.66|1109.26|23
1656537290000|2022-06-29 21:14:50|1114.95|1109.55|1114.7|1109.3|1115.01|1109.61|1114.7|1109.3|15
1656537300000|2022-06-29 21:15:00|1114.71|1109.31|1114.71|1109.31|1114.94|1109.54|1114.67|1109.27|24
1656537310000|2022-06-29 21:15:10|1114.66|1109.26|1113.64|1108.24|1114.73|1109.33|1113.64|1108.24|33
1656537320000|2022-06-29 21:15:20|1113.7|1108.3|1113.36|1107.96|1113.7|1108.3|1113.18|1107.78|30
1656537330000|2022-06-29 21:15:30|1113.37|1107.97|1113.35|1107.95|1113.41|1108.01|1113.3|1107.9|32
1656537340000|2022-06-29 21:15:40|1113.32|1107.92|1113.32|1107.92|1113.44|1108.04|1113.25|1107.85|29
1656537350000|2022-06-29 21:15:50|1113.31|1107.91|1113.33|1107.93|1113.6|1108.2|1113.24|1107.84|28
1656537360000|2022-06-29 21:16:00|1113.35|1107.95|1113.34|1107.94|1113.39|1107.99|1113.28|1107.88|22
1656537370000|2022-06-29 21:16:10|1113.37|1107.97|1113.41|1108.01|1113.54|1108.14|1113.37|1107.97|25
1656537380000|2022-06-29 21:16:20|1113.42|1108.02|1113.7|1108.3|1113.77|1108.37|1113.36|1107.96|26
1656537390000|2022-06-29 21:16:30|1113.77|1108.37|1113.8|1108.4|1113.81|1108.41|1113.73|1108.33|24
1656537400000|2022-06-29 21:16:40|1113.81|1108.41|1113.87|1108.47|1113.96|1108.56|1113.77|1108.37|21
1656537410000|2022-06-29 21:16:50|1113.9|1108.5|1113.85|1108.45|1113.95|1108.55|1113.66|1108.26|31
1656537420000|2022-06-29 21:17:00|1113.84|1108.44|1113.75|1108.35|1113.89|1108.49|1113.67|1108.27|28
1656537430000|2022-06-29 21:17:10|1113.76|1108.36|1113.79|1108.39|1113.79|1108.39|1113.62|1108.22|14
1656537440000|2022-06-29 21:17:20|1113.75|1108.35|1113.82|1108.42|1113.94|1108.54|1113.75|1108.35|30
1656537450000|2022-06-29 21:17:30|1113.85|1108.45|1114.44|1109.04|1114.44|1109.04|1113.7|1108.3|23
1656537460000|2022-06-29 21:17:40|1114.36|1108.96|1113.97|1108.57|1114.37|1108.97|1113.93|1108.53|24
1656537470000|2022-06-29 21:17:50|1114|1108.6|1113.71|1108.31|1114.07|1108.67|1113.63|1108.23|24
1656537480000|2022-06-29 21:18:00|1113.65|1108.25|1113.56|1108.16|1113.65|1108.25|1113.3|1107.9|15
1656537490000|2022-06-29 21:18:10|1113.57|1108.17|1113.45|1108.05|1113.61|1108.21|1113.4|1108|32
1656537500000|2022-06-29 21:18:20|1113.48|1108.08|1113.33|1107.93|1113.48|1108.08|1113.28|1107.88|10
1656537510000|2022-06-29 21:18:30|1113.32|1107.92|1113.07|1107.67|1113.32|1107.92|1113.07|1107.67|17
1656537520000|2022-06-29 21:18:40|1113.06|1107.66|1113.88|1108.48|1113.96|1108.56|1113.03|1107.63|30
1656537530000|2022-06-29 21:18:50|1113.91|1108.51|1113.69|1108.29|1113.93|1108.53|1113.69|1108.29|26
1656537540000|2022-06-29 21:19:00|1113.68|1108.28|1113.57|1108.17|1113.74|1108.34|1113.55|1108.15|19
1656537550000|2022-06-29 21:19:10|1113.54|1108.14|1113.48|1108.08|1113.56|1108.16|1113.48|1108.08|22
1656537560000|2022-06-29 21:19:20|1113.51|1108.11|1113.07|1107.67|1113.51|1108.11|1113.07|1107.67|21
1656537570000|2022-06-29 21:19:30|1113.08|1107.68|1113.26|1107.86|1113.3|1107.9|1113.08|1107.68|22
1656537580000|2022-06-29 21:19:40|1113.25|1107.85|1113.3|1107.9|1113.34|1107.94|1113.24|1107.84|19
1656537590000|2022-06-29 21:19:50|1113.31|1107.91|1113.54|1108.14|1113.55|1108.15|1113.25|1107.85|30
1656537600000|2022-06-29 21:20:00|1113.55|1108.15|1113.47|1108.07|1113.68|1108.28|1113.45|1108.05|33
1656537610000|2022-06-29 21:20:10|1113.45|1108.05|1113.39|1107.99|1113.46|1108.06|1113.35|1107.95|22
1656537620000|2022-06-29 21:20:20|1113.4|1108|1113.4|1108|1113.43|1108.03|1113.37|1107.97|18
1656537630000|2022-06-29 21:20:30|1113.39|1107.99|1113.69|1108.29|1113.69|1108.29|1113.39|1107.99|25
1656537640000|2022-06-29 21:20:40|1113.7|1108.3|1115.1|1109.7|1115.11|1109.71|1113.7|1108.3|38
1656537650000|2022-06-29 21:20:50|1115.13|1109.73|1115.72|1110.32|1115.76|1110.36|1115.13|1109.73|25
1656537660000|2022-06-29 21:21:00|1115.79|1110.39|1115.34|1109.94|1115.79|1110.39|1115.28|1109.88|31
1656537670000|2022-06-29 21:21:10|1115.33|1109.93|1114.92|1109.52|1115.44|1110.04|1114.91|1109.51|29
1656537680000|2022-06-29 21:21:20|1115.01|1109.61|1114.91|1109.51|1115.08|1109.68|1114.79|1109.39|32
1656537690000|2022-06-29 21:21:30|1114.92|1109.52|1115.12|1109.72|1115.12|1109.72|1114.87|1109.47|27
1656537700000|2022-06-29 21:21:40|1115.04|1109.64|1115.21|1109.81|1115.25|1109.85|1115.04|1109.64|33
1656537710000|2022-06-29 21:21:50|1115.19|1109.79|1115.14|1109.74|1115.38|1109.98|1114.96|1109.56|26
1656537720000|2022-06-29 21:22:00|1115.23|1109.83|1115.13|1109.73|1115.39|1109.99|1115.1|1109.7|32
1656537730000|2022-06-29 21:22:10|1115.11|1109.71|1114.91|1109.51|1115.11|1109.71|1114.85|1109.45|25
1656537740000|2022-06-29 21:22:20|1114.92|1109.52|1115.39|1109.99|1115.39|1109.99|1114.82|1109.42|23
1656537750000|2022-06-29 21:22:30|1115.36|1109.96|1115.39|1109.99|1115.41|1110.01|1115.23|1109.83|29
1656537760000|2022-06-29 21:22:40|1115.35|1109.95|1114.79|1109.39|1115.35|1109.95|1114.72|1109.32|18
1656537770000|2022-06-29 21:22:50|1114.64|1109.24|1115.55|1110.15|1115.56|1110.16|1114.64|1109.24|16
1656537780000|2022-06-29 21:23:00|1115.57|1110.17|1115.7|1110.3|1115.84|1110.44|1115.55|1110.15|24
1656537790000|2022-06-29 21:23:10|1115.71|1110.31|1116.64|1111.24|1116.68|1111.28|1115.7|1110.3|34
1656537800000|2022-06-29 21:23:20|1116.62|1111.22|1115.53|1110.13|1116.62|1111.22|1115.32|1109.92|33
1656537810000|2022-06-29 21:23:30|1115.68|1110.28|1115.69|1110.29|1115.72|1110.32|1115.6|1110.2|35
1656537820000|2022-06-29 21:23:40|1115.55|1110.15|1116.02|1110.62|1116.07|1110.67|1115.46|1110.06|33
1656537830000|2022-06-29 21:23:50|1116.04|1110.64|1115.89|1110.49|1116.19|1110.79|1115.87|1110.47|35
1656537840000|2022-06-29 21:24:00|1115.88|1110.48|1115.75|1110.35|1116.03|1110.63|1115.54|1110.14|23
1656537850000|2022-06-29 21:24:10|1115.68|1110.28|1115.46|1110.06|1115.76|1110.36|1115.35|1109.95|27
1656537860000|2022-06-29 21:24:20|1115.54|1110.14|1115.53|1110.13|1115.62|1110.22|1115.44|1110.04|28
1656537870000|2022-06-29 21:24:30|1115.56|1110.16|1115.7|1110.3|1115.73|1110.33|1115.45|1110.05|25
1656537880000|2022-06-29 21:24:40|1115.68|1110.28|1115.63|1110.23|1115.71|1110.31|1115.5|1110.1|26
1656537890000|2022-06-29 21:24:50|1115.64|1110.24|1115.64|1110.24|1115.69|1110.29|1115.54|1110.14|8
1656537900000|2022-06-29 21:25:00|1115.66|1110.26|1116.16|1110.76|1116.21|1110.81|1115.64|1110.24|19
1656537910000|2022-06-29 21:25:10|1116.11|1110.71|1115.99|1110.59|1116.17|1110.77|1115.98|1110.58|27
1656537920000|2022-06-29 21:25:20|1116.11|1110.71|1116.06|1110.66|1116.16|1110.76|1115.95|1110.55|33
1656537930000|2022-06-29 21:25:30|1116.08|1110.68|1115.77|1110.37|1116.08|1110.68|1115.59|1110.19|26
1656537940000|2022-06-29 21:25:40|1115.76|1110.36|1115.54|1110.14|1115.76|1110.36|1115.46|1110.06|21
1656537950000|2022-06-29 21:25:50|1115.52|1110.12|1115.51|1110.11|1115.6|1110.2|1115.45|1110.05|15
1656537960000|2022-06-29 21:26:00|1115.5|1110.1|1115.54|1110.14|1115.65|1110.25|1115.48|1110.08|15
1656537970000|2022-06-29 21:26:10|1115.68|1110.28|1115.59|1110.19|1115.92|1110.52|1115.59|1110.19|25
1656537980000|2022-06-29 21:26:20|1115.6|1110.2|1115.53|1110.13|1115.63|1110.23|1115.53|1110.13|30
1656537990000|2022-06-29 21:26:30|1115.57|1110.17|1115.56|1110.16|1115.59|1110.19|1115.53|1110.13|21
1656538000000|2022-06-29 21:26:40|1115.57|1110.17|1115.51|1110.11|1115.58|1110.18|1115.51|1110.11|23
1656538010000|2022-06-29 21:26:50|1115.55|1110.15|1115.57|1110.17|1115.61|1110.21|1115.49|1110.09|25
1656538020000|2022-06-29 21:27:00|1115.58|1110.18|1115.69|1110.29|1115.7|1110.3|1115.55|1110.15|29
1656538030000|2022-06-29 21:27:10|1115.67|1110.27|1115.88|1110.48|1115.95|1110.55|1115.65|1110.25|29
1656538040000|2022-06-29 21:27:20|1115.98|1110.58|1115.97|1110.57|1115.98|1110.58|1115.76|1110.36|14
1656538050000|2022-06-29 21:27:30|1116.05|1110.65|1115.98|1110.58|1116.05|1110.65|1115.76|1110.36|22
1656538060000|2022-06-29 21:27:40|1115.99|1110.59|1116.12|1110.72|1116.18|1110.78|1115.93|1110.53|19
1656538070000|2022-06-29 21:27:50|1116.18|1110.78|1116.17|1110.77|1116.19|1110.79|1115.93|1110.53|25
1656538080000|2022-06-29 21:28:00|1116.12|1110.72|1116.17|1110.77|1116.18|1110.78|1116.12|1110.72|12
1656538090000|2022-06-29 21:28:10|1116.16|1110.76|1116.14|1110.74|1116.16|1110.76|1115.91|1110.51|16
1656538100000|2022-06-29 21:28:20|1116.1|1110.7|1115.84|1110.44|1116.14|1110.74|1115.78|1110.38|11
1656538110000|2022-06-29 21:28:30|1115.93|1110.53|1115.6|1110.2|1115.93|1110.53|1115.56|1110.16|24
1656538120000|2022-06-29 21:28:40|1115.61|1110.21|1115.77|1110.37|1115.8|1110.4|1115.59|1110.19|27
1656538130000|2022-06-29 21:28:50|1115.8|1110.4|1115.8|1110.4|1115.81|1110.41|1115.78|1110.38|8
1656538140000|2022-06-29 21:29:00|1115.79|1110.39|1115.76|1110.36|1115.79|1110.39|1115.75|1110.35|8
1656538150000|2022-06-29 21:29:10|1115.77|1110.37|1115.76|1110.36|1115.78|1110.38|1115.76|1110.36|4
1656538160000|2022-06-29 21:29:20|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1
1656538170000|2022-06-29 21:29:30|1115.78|1110.38|1115.73|1110.33|1115.78|1110.38|1115.73|1110.33|9
1656538180000|2022-06-29 21:29:40|1115.69|1110.29|1115.74|1110.34|1115.77|1110.37|1115.69|1110.29|7
1656538190000|2022-06-29 21:29:50|1115.71|1110.31|1115.81|1110.41|1115.81|1110.41|1115.67|1110.27|10
1656538200000|2022-06-29 21:30:00|1115.74|1110.34|1115.86|1110.46|1115.86|1110.46|1115.72|1110.32|10
1656538210000|2022-06-29 21:30:10|1115.82|1110.42|1115.9|1110.5|1115.92|1110.52|1115.73|1110.33|11
1656538220000|2022-06-29 21:30:20|1115.73|1110.33|1115.73|1110.33|1115.9|1110.5|1115.73|1110.33|5
1656538230000|2022-06-29 21:30:30|1115.9|1110.5|1115.97|1110.57|1116.02|1110.62|1115.76|1110.36|14
1656538240000|2022-06-29 21:30:40|1115.91|1110.51|1116.1|1110.7|1116.1|1110.7|1115.77|1110.37|22
1656538250000|2022-06-29 21:30:50|1115.85|1110.45|1116.1|1110.7|1116.1|1110.7|1115.85|1110.45|4
1656538260000|2022-06-29 21:31:00|1115.85|1110.45|1116.08|1110.68|1116.08|1110.68|1115.85|1110.45|8
1656538270000|2022-06-29 21:31:10|1115.85|1110.45|1116.62|1111.22|1116.62|1111.22|1115.85|1110.45|19
1656538280000|2022-06-29 21:31:20|1116.59|1111.19|1116.65|1111.25|1116.7|1111.3|1116.49|1111.09|19
1656538290000|2022-06-29 21:31:30|1116.72|1111.32|1116.82|1111.42|1116.84|1111.44|1116.72|1111.32|19
1656538300000|2022-06-29 21:31:40|1116.81|1111.41|1117.14|1111.74|1117.14|1111.74|1116.8|1111.4|21
1656538310000|2022-06-29 21:31:50|1117.12|1111.72|1117.36|1111.96|1117.36|1111.96|1117.12|1111.72|22
1656538320000|2022-06-29 21:32:00|1117.38|1111.98|1117.73|1112.33|1117.78|1112.38|1117.38|1111.98|25
1656538330000|2022-06-29 21:32:10|1117.78|1112.38|1117.7|1112.3|1117.78|1112.38|1117.63|1112.23|16
1656538340000|2022-06-29 21:32:20|1117.72|1112.32|1117.77|1112.37|1117.77|1112.37|1117.65|1112.25|6
1656538350000|2022-06-29 21:32:30|1117.71|1112.31|1117.7|1112.3|1117.74|1112.34|1117.7|1112.3|6
1656538360000|2022-06-29 21:32:40|1117.65|1112.25|1117.92|1112.52|1117.92|1112.52|1117.65|1112.25|18
1656538370000|2022-06-29 21:32:50|1117.91|1112.51|1117.91|1112.51|1117.91|1112.51|1117.91|1112.51|1
1656538380000|2022-06-29 21:33:00|1117.9|1112.5|1117.89|1112.49|1117.9|1112.5|1117.89|1112.49|4
1656538390000|2022-06-29 21:33:10|1117.67|1112.27|1117.64|1112.24|1117.67|1112.27|1117.58|1112.18|8
1656538400000|2022-06-29 21:33:20|1117.63|1112.23|1117.64|1112.24|1117.65|1112.25|1117.56|1112.16|14
1656538410000|2022-06-29 21:33:30|1117.58|1112.18|1117.68|1112.28|1117.7|1112.3|1117.47|1112.07|17
1656538420000|2022-06-29 21:33:40|1117.58|1112.18|1117.38|1111.98|1117.7|1112.3|1117.38|1111.98|25
1656538430000|2022-06-29 21:33:50|1117.61|1112.21|1117.48|1112.08|1117.61|1112.21|1117.38|1111.98|11
1656538440000|2022-06-29 21:34:00|1117.49|1112.09|1117.42|1112.02|1117.49|1112.09|1117.35|1111.95|8
1656538450000|2022-06-29 21:34:10|1117.38|1111.98|1117.44|1112.04|1117.61|1112.21|1117.38|1111.98|14
1656538460000|2022-06-29 21:34:20|1117.49|1112.09|1117.42|1112.02|1117.51|1112.11|1117.32|1111.92|20
1656538470000|2022-06-29 21:34:30|1117.45|1112.05|1117.45|1112.05|1117.45|1112.05|1117.42|1112.02|3
1656538480000|2022-06-29 21:34:40|1117.42|1112.02|1117.45|1112.05|1117.52|1112.12|1117.38|1111.98|9
1656538490000|2022-06-29 21:34:50|1117.46|1112.06|1117.5|1112.1|1117.5|1112.1|1117.45|1112.05|4
1656538500000|2022-06-29 21:35:00|1117.52|1112.12|1117.52|1112.12|1117.54|1112.14|1117.49|1112.09|8
1656538510000|2022-06-29 21:35:10|1117.51|1112.11|1117.53|1112.13|1117.53|1112.13|1117.49|1112.09|12
1656538520000|2022-06-29 21:35:20|1117.52|1112.12|1117.75|1112.35|1117.75|1112.35|1117.49|1112.09|16
1656538530000|2022-06-29 21:35:30|1117.81|1112.41|1118.38|1112.98|1118.38|1112.98|1117.76|1112.36|26
1656538540000|2022-06-29 21:35:40|1118.39|1112.99|1118.42|1113.02|1118.55|1113.15|1118.32|1112.92|23
1656538550000|2022-06-29 21:35:50|1118.44|1113.04|1118.44|1113.04|1118.51|1113.11|1118.37|1112.97|12
1656538560000|2022-06-29 21:36:00|1118.45|1113.05|1118.48|1113.08|1118.48|1113.08|1118.36|1112.96|23
1656538570000|2022-06-29 21:36:10|1118.5|1113.1|1118.49|1113.09|1118.5|1113.1|1118.43|1113.03|12
1656538580000|2022-06-29 21:36:20|1118.45|1113.05|1118.5|1113.1|1118.52|1113.12|1118.45|1113.05|20
1656538590000|2022-06-29 21:36:30|1118.52|1113.12|1118.59|1113.19|1118.66|1113.26|1118.48|1113.08|26
1656538600000|2022-06-29 21:36:40|1118.58|1113.18|1118.47|1113.07|1118.67|1113.27|1118.47|1113.07|26
1656538610000|2022-06-29 21:36:50|1118.58|1113.18|1118.57|1113.17|1118.61|1113.21|1118.47|1113.07|26
1656538620000|2022-06-29 21:37:00|1118.58|1113.18|1118.48|1113.08|1118.61|1113.21|1118.46|1113.06|20
1656538630000|2022-06-29 21:37:10|1118.5|1113.1|1118.51|1113.11|1118.6|1113.2|1118.46|1113.06|26
1656538640000|2022-06-29 21:37:20|1118.49|1113.09|1118.49|1113.09|1118.52|1113.12|1118.42|1113.02|21
1656538650000|2022-06-29 21:37:30|1118.5|1113.1|1118.43|1113.03|1118.55|1113.15|1118.43|1113.03|18
1656538660000|2022-06-29 21:37:40|1118.51|1113.11|1118.43|1113.03|1118.57|1113.17|1118.42|1113.02|20
1656538670000|2022-06-29 21:37:50|1118.47|1113.07|1118.47|1113.07|1118.53|1113.13|1118.42|1113.02|17
1656538680000|2022-06-29 21:38:00|1118.42|1113.02|1119.06|1113.66|1119.15|1113.75|1118.42|1113.02|26
1656538690000|2022-06-29 21:38:10|1119.07|1113.67|1119|1113.6|1119.1|1113.7|1119|1113.6|14
1656538700000|2022-06-29 21:38:20|1119.06|1113.66|1119.54|1114.14|1119.56|1114.16|1119.03|1113.63|28
1656538710000|2022-06-29 21:38:30|1119.51|1114.11|1119.57|1114.17|1119.64|1114.24|1119.5|1114.1|22
1656538720000|2022-06-29 21:38:40|1119.59|1114.19|1119.77|1114.37|1119.77|1114.37|1119.53|1114.13|22
1656538730000|2022-06-29 21:38:50|1119.7|1114.3|1119.42|1114.02|1119.77|1114.37|1119.32|1113.92|27
1656538740000|2022-06-29 21:39:00|1119.39|1113.99|1119.11|1113.71|1119.4|1114|1119|1113.6|28
1656538750000|2022-06-29 21:39:10|1119.17|1113.77|1119.03|1113.63|1119.19|1113.79|1118.92|1113.52|35
1656538760000|2022-06-29 21:39:20|1119.04|1113.64|1119.06|1113.66|1119.07|1113.67|1118.92|1113.52|29
1656538770000|2022-06-29 21:39:30|1119.07|1113.67|1119.04|1113.64|1119.07|1113.67|1118.93|1113.53|18
1656538780000|2022-06-29 21:39:40|1119.03|1113.63|1119.01|1113.61|1119.13|1113.73|1118.98|1113.58|24
1656538790000|2022-06-29 21:39:50|1119.04|1113.64|1119|1113.6|1119.04|1113.64|1119|1113.6|23
1656538800000|2022-06-29 21:40:00|1119.13|1113.73|1118.98|1113.58|1119.13|1113.73|1118.95|1113.55|27
1656538810000|2022-06-29 21:40:10|1118.97|1113.57|1119.07|1113.67|1119.08|1113.68|1118.94|1113.54|25
1656538820000|2022-06-29 21:40:20|1119.06|1113.66|1119.05|1113.65|1119.21|1113.81|1118.98|1113.58|25
1656538830000|2022-06-29 21:40:30|1119.11|1113.71|1119.08|1113.68|1119.11|1113.71|1118.99|1113.59|24
1656538840000|2022-06-29 21:40:40|1119.09|1113.69|1119.1|1113.7|1119.16|1113.76|1119|1113.6|18
1656538850000|2022-06-29 21:40:50|1119.08|1113.68|1119.05|1113.65|1119.08|1113.68|1119.01|1113.61|15
1656538860000|2022-06-29 21:41:00|1119.01|1113.61|1119.05|1113.65|1119.07|1113.67|1119.01|1113.61|13
1656538870000|2022-06-29 21:41:10|1119.08|1113.68|1119.58|1114.18|1119.73|1114.33|1119.07|1113.67|25
1656538880000|2022-06-29 21:41:20|1119.6|1114.2|1119.76|1114.36|1119.84|1114.44|1119.57|1114.17|20
1656538890000|2022-06-29 21:41:30|1119.69|1114.29|1119.71|1114.31|1119.89|1114.49|1119.69|1114.29|31
1656538900000|2022-06-29 21:41:40|1119.74|1114.34|1119.75|1114.35|1119.78|1114.38|1119.71|1114.31|18
1656538910000|2022-06-29 21:41:50|1119.73|1114.33|1119.62|1114.22|1119.87|1114.47|1119.62|1114.22|25
1656538920000|2022-06-29 21:42:00|1119.76|1114.36|1119.49|1114.09|1119.79|1114.39|1119.38|1113.98|35
1656538930000|2022-06-29 21:42:10|1119.52|1114.12|1119.46|1114.06|1119.56|1114.16|1119.37|1113.97|30
1656538940000|2022-06-29 21:42:20|1119.39|1113.99|1119.53|1114.13|1119.59|1114.19|1119.39|1113.99|30
1656538950000|2022-06-29 21:42:30|1119.57|1114.17|1119.56|1114.16|1119.58|1114.18|1119.49|1114.09|18
1656538960000|2022-06-29 21:42:40|1119.58|1114.18|1119.62|1114.22|1119.62|1114.22|1119.52|1114.12|18
1656538970000|2022-06-29 21:42:50|1119.57|1114.17|1119.54|1114.14|1119.62|1114.22|1119.54|1114.14|22
1656538980000|2022-06-29 21:43:00|1119.58|1114.18|1119.48|1114.08|1119.58|1114.18|1119.48|1114.08|13
1656538990000|2022-06-29 21:43:10|1119.49|1114.09|1119.5|1114.1|1119.5|1114.1|1119.46|1114.06|11
1656539000000|2022-06-29 21:43:20|1119.48|1114.08|1119.15|1113.75|1119.48|1114.08|1119.11|1113.71|22
1656539010000|2022-06-29 21:43:30|1119.13|1113.73|1119.16|1113.76|1119.2|1113.8|1119.13|1113.73|23
1656539020000|2022-06-29 21:43:40|1119.18|1113.78|1119.17|1113.77|1119.19|1113.79|1119.16|1113.76|16
1656539030000|2022-06-29 21:43:50|1119.18|1113.78|1119.1|1113.7|1119.18|1113.78|1119.05|1113.65|17
1656539040000|2022-06-29 21:44:00|1119.27|1113.87|1119.17|1113.77|1119.27|1113.87|1119.09|1113.69|10
1656539050000|2022-06-29 21:44:10|1119.16|1113.76|1119.13|1113.73|1119.18|1113.78|1119.11|1113.71|16
1656539060000|2022-06-29 21:44:20|1119.14|1113.74|1119.27|1113.87|1119.27|1113.87|1119.14|1113.74|18
1656539070000|2022-06-29 21:44:30|1119.31|1113.91|1119.47|1114.07|1119.59|1114.19|1119.31|1113.91|35
1656539080000|2022-06-29 21:44:40|1119.46|1114.06|1119.47|1114.07|1119.62|1114.22|1119.42|1114.02|28
1656539090000|2022-06-29 21:44:50|1119.53|1114.13|1119.63|1114.23|1119.63|1114.23|1119.48|1114.08|23
1656539100000|2022-06-29 21:45:00|1119.6|1114.2|1119.77|1114.37|1119.82|1114.42|1119.6|1114.2|19
1656539110000|2022-06-29 21:45:10|1119.85|1114.45|1119.73|1114.33|1119.92|1114.52|1119.73|1114.33|31
1656539120000|2022-06-29 21:45:20|1119.74|1114.34|1119.77|1114.37|1119.79|1114.39|1119.71|1114.31|16
1656539130000|2022-06-29 21:45:30|1119.79|1114.39|1119.74|1114.34|1119.79|1114.39|1119.74|1114.34|9
1656539140000|2022-06-29 21:45:40|1119.76|1114.36|1119.75|1114.35|1119.79|1114.39|1119.74|1114.34|12
1656539150000|2022-06-29 21:45:50|1119.78|1114.38|1119.75|1114.35|1119.91|1114.51|1119.74|1114.34|17
1656539160000|2022-06-29 21:46:00|1119.78|1114.38|1119.73|1114.33|1119.78|1114.38|1119.73|1114.33|9
1656539170000|2022-06-29 21:46:10|1119.72|1114.32|1119.16|1113.76|1119.74|1114.34|1118.95|1113.55|20
1656539180000|2022-06-29 21:46:20|1118.98|1113.58|1118.54|1113.14|1119.21|1113.81|1118.54|1113.14|22
1656539190000|2022-06-29 21:46:30|1118.7|1113.3|1118.62|1113.22|1118.71|1113.31|1118.53|1113.13|21
1656539200000|2022-06-29 21:46:40|1118.63|1113.23|1119.49|1114.09|1119.51|1114.11|1118.53|1113.13|26
1656539210000|2022-06-29 21:46:50|1119.54|1114.14|1119.44|1114.04|1119.57|1114.17|1119.42|1114.02|21
1656539220000|2022-06-29 21:47:00|1119.46|1114.06|1119.53|1114.13|1119.55|1114.15|1119.42|1114.02|18
1656539230000|2022-06-29 21:47:10|1119.5|1114.1|1119.43|1114.03|1119.57|1114.17|1119.43|1114.03|30
1656539240000|2022-06-29 21:47:20|1119.38|1113.98|1118.81|1113.41|1119.38|1113.98|1118.81|1113.41|28
1656539250000|2022-06-29 21:47:30|1118.78|1113.38|1118.7|1113.3|1118.79|1113.39|1118.59|1113.19|28
1656539260000|2022-06-29 21:47:40|1118.71|1113.31|1118.61|1113.21|1118.72|1113.32|1118.61|1113.21|24
1656539270000|2022-06-29 21:47:50|1118.6|1113.2|1118.45|1113.05|1118.6|1113.2|1118.37|1112.97|24
1656539280000|2022-06-29 21:48:00|1118.42|1113.02|1118.49|1113.09|1118.56|1113.16|1118.41|1113.01|22
1656539290000|2022-06-29 21:48:10|1118.5|1113.1|1118.46|1113.06|1118.58|1113.18|1118.41|1113.01|15
1656539300000|2022-06-29 21:48:20|1118.45|1113.05|1118.52|1113.12|1118.52|1113.12|1118.37|1112.97|27
1656539310000|2022-06-29 21:48:30|1118.48|1113.08|1118.73|1113.33|1118.74|1113.34|1118.43|1113.03|25
1656539320000|2022-06-29 21:48:40|1118.69|1113.29|1118.69|1113.29|1119.13|1113.73|1118.64|1113.24|27
1656539330000|2022-06-29 21:48:50|1118.67|1113.27|1118.64|1113.24|1118.7|1113.3|1118.46|1113.06|31
1656539340000|2022-06-29 21:49:00|1118.6|1113.2|1118.5|1113.1|1118.66|1113.26|1118.46|1113.06|26
1656539350000|2022-06-29 21:49:10|1118.49|1113.09|1118.63|1113.23|1118.63|1113.23|1118.45|1113.05|14
1656539360000|2022-06-29 21:49:20|1118.6|1113.2|1118.57|1113.17|1118.63|1113.23|1118.53|1113.13|16
1656539370000|2022-06-29 21:49:30|1118.6|1113.2|1118.48|1113.08|1118.6|1113.2|1118.41|1113.01|19
1656539380000|2022-06-29 21:49:40|1118.49|1113.09|1118.39|1112.99|1118.5|1113.1|1118.36|1112.96|23
1656539390000|2022-06-29 21:49:50|1118.37|1112.97|1118.3|1112.9|1118.41|1113.01|1118.25|1112.85|17
1656539400000|2022-06-29 21:50:00|1118.27|1112.87|1118.2|1112.8|1118.34|1112.94|1118.2|1112.8|20
1656539410000|2022-06-29 21:50:10|1118.22|1112.82|1118.02|1112.62|1118.3|1112.9|1117.98|1112.58|23
1656539420000|2022-06-29 21:50:20|1118.01|1112.61|1117.51|1112.11|1118.01|1112.61|1117.5|1112.1|27
1656539430000|2022-06-29 21:50:30|1117.49|1112.09|1117.13|1111.73|1117.49|1112.09|1117.1|1111.7|25
1656539440000|2022-06-29 21:50:40|1117.11|1111.71|1116.6|1111.2|1117.13|1111.73|1116.6|1111.2|32
1656539450000|2022-06-29 21:50:50|1116.48|1111.08|1115.03|1109.63|1116.48|1111.08|1115.03|1109.63|33
1656539460000|2022-06-29 21:51:00|1114.91|1109.51|1114.79|1109.39|1114.91|1109.51|1114.73|1109.33|23
1656539470000|2022-06-29 21:51:10|1114.81|1109.41|1114.87|1109.47|1114.87|1109.47|1114.66|1109.26|24
1656539480000|2022-06-29 21:51:20|1114.77|1109.37|1114.91|1109.51|1114.95|1109.55|1114.77|1109.37|25
1656539490000|2022-06-29 21:51:30|1114.95|1109.55|1115.98|1110.58|1115.98|1110.58|1114.94|1109.54|29
1656539500000|2022-06-29 21:51:40|1115.92|1110.52|1115.81|1110.41|1116.09|1110.69|1115.81|1110.41|32
1656539510000|2022-06-29 21:51:50|1115.93|1110.53|1115.62|1110.22|1116.09|1110.69|1115.62|1110.22|29
1656539520000|2022-06-29 21:52:00|1115.61|1110.21|1116.04|1110.64|1116.12|1110.72|1115.58|1110.18|31
1656539530000|2022-06-29 21:52:10|1116.02|1110.62|1115.75|1110.35|1116.05|1110.65|1115.68|1110.28|26
1656539540000|2022-06-29 21:52:20|1115.76|1110.36|1115.8|1110.4|1115.88|1110.48|1115.69|1110.29|32
1656539550000|2022-06-29 21:52:30|1115.65|1110.25|1114.12|1108.72|1115.65|1110.25|1114.12|1108.72|35
1656539560000|2022-06-29 21:52:40|1113.91|1108.51|1113.53|1108.13|1113.99|1108.59|1113.26|1107.86|35
1656539570000|2022-06-29 21:52:50|1113.55|1108.15|1114.6|1109.2|1114.6|1109.2|1113.55|1108.15|34
1656539580000|2022-06-29 21:53:00|1114.56|1109.16|1114.62|1109.22|1114.72|1109.32|1114.42|1109.02|36
1656539590000|2022-06-29 21:53:10|1114.64|1109.24|1114.59|1109.19|1114.68|1109.28|1114.5|1109.1|26
1656539600000|2022-06-29 21:53:20|1114.64|1109.24|1114.62|1109.22|1114.71|1109.31|1114.56|1109.16|25
1656539610000|2022-06-29 21:53:30|1114.74|1109.34|1114.55|1109.15|1114.75|1109.35|1114.51|1109.11|22
1656539620000|2022-06-29 21:53:40|1114.6|1109.2|1114.64|1109.24|1114.66|1109.26|1114.5|1109.1|24
1656539630000|2022-06-29 21:53:50|1114.65|1109.25|1114.7|1109.3|1114.7|1109.3|1114.59|1109.19|28
1656539640000|2022-06-29 21:54:00|1114.71|1109.31|1114.65|1109.25|1114.71|1109.31|1114.56|1109.16|17
1656539650000|2022-06-29 21:54:10|1114.66|1109.26|1115.18|1109.78|1115.18|1109.78|1114.66|1109.26|31
1656539660000|2022-06-29 21:54:20|1115.19|1109.79|1115.33|1109.93|1115.48|1110.08|1115.18|1109.78|31
1656539670000|2022-06-29 21:54:30|1115.4|1110|1115.63|1110.23|1115.63|1110.23|1115.4|1110|27
1656539680000|2022-06-29 21:54:40|1115.62|1110.22|1115.9|1110.5|1115.9|1110.5|1115.56|1110.16|20
1656539690000|2022-06-29 21:54:50|1115.89|1110.49|1116.05|1110.65|1116.13|1110.73|1115.82|1110.42|29
1656539700000|2022-06-29 21:55:00|1116.06|1110.66|1116.2|1110.8|1116.25|1110.85|1116.04|1110.64|31
1656539710000|2022-06-29 21:55:10|1116.24|1110.84|1116.3|1110.9|1116.33|1110.93|1116.14|1110.74|30
1656539720000|2022-06-29 21:55:20|1116.24|1110.84|1116.35|1110.95|1116.36|1110.96|1116.19|1110.79|25
1656539730000|2022-06-29 21:55:30|1116.39|1110.99|1116.53|1111.13|1116.57|1111.17|1116.18|1110.78|30
1656539740000|2022-06-29 21:55:40|1116.43|1111.03|1116.76|1111.36|1116.82|1111.42|1116.43|1111.03|27
1656539750000|2022-06-29 21:55:50|1116.77|1111.37|1117.37|1111.97|1117.44|1112.04|1116.69|1111.29|29
1656539760000|2022-06-29 21:56:00|1117.41|1112.01|1117.27|1111.87|1117.45|1112.05|1116.87|1111.47|28
1656539770000|2022-06-29 21:56:10|1117.21|1111.81|1116.86|1111.46|1117.34|1111.94|1116.84|1111.44|28
1656539780000|2022-06-29 21:56:20|1116.89|1111.49|1116.26|1110.86|1116.89|1111.49|1116.18|1110.78|29
1656539790000|2022-06-29 21:56:30|1116.25|1110.85|1116.18|1110.78|1116.31|1110.91|1116.18|1110.78|21
1656539800000|2022-06-29 21:56:40|1116.24|1110.84|1115.77|1110.37|1116.31|1110.91|1115.77|1110.37|32
1656539810000|2022-06-29 21:56:50|1115.83|1110.43|1115.09|1109.69|1115.83|1110.43|1115.04|1109.64|33
1656539820000|2022-06-29 21:57:00|1115.11|1109.71|1114.98|1109.58|1115.13|1109.73|1114.8|1109.4|29
1656539830000|2022-06-29 21:57:10|1114.96|1109.56|1115.86|1110.46|1115.88|1110.48|1114.96|1109.56|34
1656539840000|2022-06-29 21:57:20|1115.81|1110.41|1115.5|1110.1|1116.14|1110.74|1115.5|1110.1|32
1656539850000|2022-06-29 21:57:30|1115.45|1110.05|1115.45|1110.05|1115.6|1110.2|1115.24|1109.84|36
1656539860000|2022-06-29 21:57:40|1115.48|1110.08|1115.65|1110.25|1115.67|1110.27|1115.42|1110.02|30
1656539870000|2022-06-29 21:57:50|1115.66|1110.26|1115.52|1110.12|1115.68|1110.28|1115.51|1110.11|29
1656539880000|2022-06-29 21:58:00|1115.61|1110.21|1115.94|1110.54|1115.94|1110.54|1115.58|1110.18|32
1656539890000|2022-06-29 21:58:10|1115.95|1110.55|1116.32|1110.92|1116.32|1110.92|1115.95|1110.55|30
1656539900000|2022-06-29 21:58:20|1116.21|1110.81|1114.79|1109.39|1116.39|1110.99|1114.63|1109.23|34
1656539910000|2022-06-29 21:58:30|1114.74|1109.34|1114.39|1108.99|1114.75|1109.35|1114.36|1108.96|31
1656539920000|2022-06-29 21:58:40|1114.41|1109.01|1114.89|1109.49|1114.89|1109.49|1114.4|1109|35
1656539930000|2022-06-29 21:58:50|1115.01|1109.61|1115.25|1109.85|1115.32|1109.92|1115.01|1109.61|38
1656539940000|2022-06-29 21:59:00|1115.34|1109.94|1115.36|1109.96|1115.36|1109.96|1115.11|1109.71|28
1656539950000|2022-06-29 21:59:10|1115.3|1109.9|1115.52|1110.12|1115.52|1110.12|1115.21|1109.81|27
1656539960000|2022-06-29 21:59:20|1115.45|1110.05|1115.45|1110.05|1115.53|1110.13|1115.35|1109.95|30
1656539970000|2022-06-29 21:59:30|1115.49|1110.09|1115.44|1110.04|1115.49|1110.09|1115.35|1109.95|27
1656539980000|2022-06-29 21:59:40|1115.46|1110.06|1115.43|1110.03|1115.51|1110.11|1115.33|1109.93|34
1656539990000|2022-06-29 21:59:50|1115.42|1110.02|1115.33|1109.93|1115.51|1110.11|1115.33|1109.93|26
1656540000000|2022-06-29 22:00:00|1115.32|1109.92|1115.51|1110.11|1115.7|1110.3|1115.28|1109.88|26
1656540010000|2022-06-29 22:00:10|1115.49|1110.09|1114.43|1109.03|1115.49|1110.09|1114.04|1108.64|33
1656540020000|2022-06-29 22:00:20|1114.18|1108.78|1114.57|1109.17|1114.68|1109.28|1114|1108.6|36
1656540030000|2022-06-29 22:00:30|1114.56|1109.16|1115.05|1109.65|1115.1|1109.7|1114.54|1109.14|30
1656540040000|2022-06-29 22:00:40|1115.04|1109.64|1114.87|1109.47|1115.36|1109.96|1114.77|1109.37|34
1656540050000|2022-06-29 22:00:50|1114.9|1109.5|1114.93|1109.53|1115.28|1109.88|1114.87|1109.47|33
1656540060000|2022-06-29 22:01:00|1114.99|1109.59|1115.36|1109.96|1115.37|1109.97|1114.95|1109.55|26
1656540070000|2022-06-29 22:01:10|1115.23|1109.83|1114.52|1109.12|1115.3|1109.9|1114.52|1109.12|37
1656540080000|2022-06-29 22:01:20|1114.57|1109.17|1114.82|1109.42|1114.86|1109.46|1114.5|1109.1|31
1656540090000|2022-06-29 22:01:30|1114.8|1109.4|1115.38|1109.98|1115.55|1110.15|1114.79|1109.39|25
1656540100000|2022-06-29 22:01:40|1115.55|1110.15|1116.69|1111.29|1116.69|1111.29|1115.35|1109.95|32
1656540110000|2022-06-29 22:01:50|1116.64|1111.24|1116.62|1111.22|1116.71|1111.31|1116.51|1111.11|20
1656540120000|2022-06-29 22:02:00|1116.61|1111.21|1116.53|1111.13|1116.71|1111.31|1116.53|1111.13|21
1656540130000|2022-06-29 22:02:10|1116.52|1111.12|1117|1111.6|1117|1111.6|1116.52|1111.12|32
1656540140000|2022-06-29 22:02:20|1116.99|1111.59|1117.24|1111.84|1117.33|1111.93|1116.92|1111.52|34
1656540150000|2022-06-29 22:02:30|1117.21|1111.81|1116.58|1111.18|1117.28|1111.88|1116.58|1111.18|34
1656540160000|2022-06-29 22:02:40|1116.54|1111.14|1116.11|1110.71|1116.54|1111.14|1116.04|1110.64|36
1656540170000|2022-06-29 22:02:50|1115.99|1110.59|1115.93|1110.53|1116.13|1110.73|1115.87|1110.47|33
1656540180000|2022-06-29 22:03:00|1115.9|1110.5|1116.18|1110.78|1116.32|1110.92|1115.87|1110.47|33
1656540190000|2022-06-29 22:03:10|1116.11|1110.71|1115.8|1110.4|1116.14|1110.74|1115.79|1110.39|25
1656540200000|2022-06-29 22:03:20|1115.79|1110.39|1115.77|1110.37|1115.9|1110.5|1115.61|1110.21|31
1656540210000|2022-06-29 22:03:30|1115.78|1110.38|1115.73|1110.33|1115.78|1110.38|1115.6|1110.2|22
1656540220000|2022-06-29 22:03:40|1115.71|1110.31|1115.68|1110.28|1115.75|1110.35|1115.6|1110.2|24
1656540230000|2022-06-29 22:03:50|1115.67|1110.27|1116.25|1110.85|1116.41|1111.01|1115.66|1110.26|32
1656540240000|2022-06-29 22:04:00|1116.24|1110.84|1115.06|1109.66|1116.35|1110.95|1115.06|1109.66|35
1656540250000|2022-06-29 22:04:10|1115.09|1109.69|1115.23|1109.83|1115.38|1109.98|1115.04|1109.64|31
1656540260000|2022-06-29 22:04:20|1115.25|1109.85|1115.5|1110.1|1115.52|1110.12|1115.23|1109.83|35
1656540270000|2022-06-29 22:04:30|1115.49|1110.09|1115.58|1110.18|1115.6|1110.2|1115.38|1109.98|28
1656540280000|2022-06-29 22:04:40|1115.56|1110.16|1115.62|1110.22|1115.66|1110.26|1115.48|1110.08|29
1656540290000|2022-06-29 22:04:50|1115.61|1110.21|1115.53|1110.13|1115.61|1110.21|1115.42|1110.02|27
1656540300000|2022-06-29 22:05:00|1115.52|1110.12|1115.13|1109.73|1115.52|1110.12|1114.95|1109.55|33
1656540310000|2022-06-29 22:05:10|1115.32|1109.92|1115.41|1110.01|1115.44|1110.04|1115.22|1109.82|22
1656540320000|2022-06-29 22:05:20|1115.42|1110.02|1115.48|1110.08|1115.48|1110.08|1115.32|1109.92|23
1656540330000|2022-06-29 22:05:30|1115.47|1110.07|1115.41|1110.01|1115.47|1110.07|1115.32|1109.92|25
1656540340000|2022-06-29 22:05:40|1115.4|1110|1115.41|1110.01|1115.44|1110.04|1115.35|1109.95|24
1656540350000|2022-06-29 22:05:50|1115.45|1110.05|1115.17|1109.77|1115.45|1110.05|1115.17|1109.77|29
1656540360000|2022-06-29 22:06:00|1115.21|1109.81|1115.12|1109.72|1115.21|1109.81|1115.02|1109.62|33
1656540370000|2022-06-29 22:06:10|1115.15|1109.75|1115.2|1109.8|1115.23|1109.83|1115.04|1109.64|26
1656540380000|2022-06-29 22:06:20|1115.21|1109.81|1115.21|1109.81|1115.36|1109.96|1115.09|1109.69|29
1656540390000|2022-06-29 22:06:30|1115.19|1109.79|1115.05|1109.65|1115.21|1109.81|1115.02|1109.62|18
1656540400000|2022-06-29 22:06:40|1115.06|1109.66|1115.22|1109.82|1115.24|1109.84|1115.03|1109.63|29
1656540410000|2022-06-29 22:06:50|1115.24|1109.84|1115.2|1109.8|1115.26|1109.86|1115.12|1109.72|23
1656540420000|2022-06-29 22:07:00|1115.17|1109.77|1115.13|1109.73|1115.23|1109.83|1115.03|1109.63|27
1656540430000|2022-06-29 22:07:10|1115.15|1109.75|1115.08|1109.68|1115.25|1109.85|1115.08|1109.68|23
1656540440000|2022-06-29 22:07:20|1115.12|1109.72|1115.14|1109.74|1115.23|1109.83|1115.09|1109.69|19
1656540450000|2022-06-29 22:07:30|1115.13|1109.73|1115.24|1109.84|1115.24|1109.84|1115.1|1109.7|26
1656540460000|2022-06-29 22:07:40|1115.19|1109.79|1115.15|1109.75|1115.19|1109.79|1115.13|1109.73|9
1656540470000|2022-06-29 22:07:50|1115.12|1109.72|1115.71|1110.31|1115.71|1110.31|1115.12|1109.72|28
1656540480000|2022-06-29 22:08:00|1115.72|1110.32|1115.7|1110.3|1115.8|1110.4|1115.67|1110.27|29
1656540490000|2022-06-29 22:08:10|1115.74|1110.34|1115.57|1110.17|1115.8|1110.4|1115.54|1110.14|26
1656540500000|2022-06-29 22:08:20|1115.56|1110.16|1116.32|1110.92|1116.39|1110.99|1115.56|1110.16|28
1656540510000|2022-06-29 22:08:30|1116.37|1110.97|1117.14|1111.74|1117.59|1112.19|1116.37|1110.97|33
1656540520000|2022-06-29 22:08:40|1117.05|1111.65|1117.19|1111.79|1117.29|1111.89|1116.71|1111.31|36
1656540530000|2022-06-29 22:08:50|1117.22|1111.82|1116.61|1111.21|1117.35|1111.95|1116.61|1111.21|31
1656540540000|2022-06-29 22:09:00|1116.58|1111.18|1116.29|1110.89|1116.7|1111.3|1116.19|1110.79|30
1656540550000|2022-06-29 22:09:10|1116.19|1110.79|1116.72|1111.32|1116.76|1111.36|1116.07|1110.67|30
1656540560000|2022-06-29 22:09:20|1116.71|1111.31|1116.71|1111.31|1116.82|1111.42|1116.57|1111.17|32
1656540570000|2022-06-29 22:09:30|1116.73|1111.33|1116.64|1111.24|1117.24|1111.84|1116.64|1111.24|29
1656540580000|2022-06-29 22:09:40|1116.7|1111.3|1116.21|1110.81|1116.78|1111.38|1116.13|1110.73|35
1656540590000|2022-06-29 22:09:50|1116.23|1110.83|1118.62|1113.22|1118.62|1113.22|1116.23|1110.83|35
1656540600000|2022-06-29 22:10:00|1118.44|1113.04|1118.65|1113.25|1118.73|1113.33|1118.31|1112.91|38
1656540610000|2022-06-29 22:10:10|1118.71|1113.31|1119.42|1114.02|1119.43|1114.03|1118.64|1113.24|26
1656540620000|2022-06-29 22:10:20|1119.5|1114.1|1119.31|1113.91|1119.5|1114.1|1119.17|1113.77|24
1656540630000|2022-06-29 22:10:30|1119.22|1113.82|1118.96|1113.56|1119.31|1113.91|1118.57|1113.17|34
1656540640000|2022-06-29 22:10:40|1118.89|1113.49|1118.7|1113.3|1118.99|1113.59|1118.69|1113.29|24
1656540650000|2022-06-29 22:10:50|1118.71|1113.31|1118.82|1113.42|1119.05|1113.65|1118.7|1113.3|16
1656540660000|2022-06-29 22:11:00|1118.81|1113.41|1118.81|1113.41|1118.97|1113.57|1118.75|1113.35|29
1656540670000|2022-06-29 22:11:10|1118.76|1113.36|1118.55|1113.15|1118.93|1113.53|1118.3|1112.9|31
1656540680000|2022-06-29 22:11:20|1118.38|1112.98|1118.4|1113|1118.57|1113.17|1118.26|1112.86|27
1656540690000|2022-06-29 22:11:30|1118.47|1113.07|1118.39|1112.99|1118.52|1113.12|1118.23|1112.83|27
1656540700000|2022-06-29 22:11:40|1118.38|1112.98|1118.43|1113.03|1118.48|1113.08|1118.29|1112.89|26
1656540710000|2022-06-29 22:11:50|1118.45|1113.05|1118.75|1113.35|1118.75|1113.35|1118.34|1112.94|26
1656540720000|2022-06-29 22:12:00|1118.66|1113.26|1118.45|1113.05|1118.81|1113.41|1118.32|1112.92|23
1656540730000|2022-06-29 22:12:10|1118.38|1112.98|1118.15|1112.75|1118.52|1113.12|1118.15|1112.75|25
1656540740000|2022-06-29 22:12:20|1118.16|1112.76|1117.82|1112.42|1118.16|1112.76|1117.52|1112.12|32
1656540750000|2022-06-29 22:12:30|1117.8|1112.4|1118.3|1112.9|1118.42|1113.02|1117.7|1112.3|33
1656540760000|2022-06-29 22:12:40|1118.32|1112.92|1119.18|1113.78|1119.36|1113.96|1118.18|1112.78|35
1656540770000|2022-06-29 22:12:50|1118.67|1113.27|1118.27|1112.87|1118.78|1113.38|1118.22|1112.82|34
1656540780000|2022-06-29 22:13:00|1118.24|1112.84|1119.35|1113.95|1119.4|1114|1118.2|1112.8|33
1656540790000|2022-06-29 22:13:10|1119.36|1113.96|1119.3|1113.9|1119.56|1114.16|1119.28|1113.88|22
1656540800000|2022-06-29 22:13:20|1119.28|1113.88|1119.35|1113.95|1119.57|1114.17|1119.22|1113.82|23
1656540810000|2022-06-29 22:13:30|1119.34|1113.94|1119.49|1114.09|1119.58|1114.18|1119.3|1113.9|20
1656540820000|2022-06-29 22:13:40|1119.48|1114.08|1119.59|1114.19|1119.59|1114.19|1119.45|1114.05|14
1656540830000|2022-06-29 22:13:50|1119.58|1114.18|1119.54|1114.14|1119.58|1114.18|1119.5|1114.1|16
1656540840000|2022-06-29 22:14:00|1119.53|1114.13|1119.62|1114.22|1119.62|1114.22|1119.48|1114.08|19
1656540850000|2022-06-29 22:14:10|1119.63|1114.23|1119.68|1114.28|1119.71|1114.31|1119.54|1114.14|22
1656540860000|2022-06-29 22:14:20|1119.69|1114.29|1120.29|1114.89|1120.43|1115.03|1119.59|1114.19|28
1656540870000|2022-06-29 22:14:30|1120.13|1114.73|1120.37|1114.97|1120.38|1114.98|1120.1|1114.7|29
1656540880000|2022-06-29 22:14:40|1120.13|1114.73|1120.35|1114.95|1120.41|1115.01|1120.06|1114.66|23
1656540890000|2022-06-29 22:14:50|1120.36|1114.96|1119.71|1114.31|1120.36|1114.96|1119.71|1114.31|29
1656540900000|2022-06-29 22:15:00|1119.76|1114.36|1120.07|1114.67|1120.1|1114.7|1119.7|1114.3|29
1656540910000|2022-06-29 22:15:10|1120.1|1114.7|1119.73|1114.33|1120.1|1114.7|1119.5|1114.1|33
1656540920000|2022-06-29 22:15:20|1119.92|1114.52|1120.08|1114.68|1120.11|1114.71|1119.76|1114.36|24
1656540930000|2022-06-29 22:15:30|1120.17|1114.77|1120.02|1114.62|1120.26|1114.86|1119.91|1114.51|25
1656540940000|2022-06-29 22:15:40|1120.04|1114.64|1120.26|1114.86|1120.34|1114.94|1120.04|1114.64|25
1656540950000|2022-06-29 22:15:50|1120.29|1114.89|1120.29|1114.89|1120.39|1114.99|1120.14|1114.74|20
1656540960000|2022-06-29 22:16:00|1120.22|1114.82|1120.42|1115.02|1120.47|1115.07|1120.22|1114.82|19
1656540970000|2022-06-29 22:16:10|1120.43|1115.03|1120.06|1114.66|1120.43|1115.03|1119.97|1114.57|28
1656540980000|2022-06-29 22:16:20|1120.05|1114.65|1120.28|1114.88|1120.43|1115.03|1120.05|1114.65|29
1656540990000|2022-06-29 22:16:30|1120.27|1114.87|1120.63|1115.23|1120.89|1115.49|1120.27|1114.87|34
1656541000000|2022-06-29 22:16:40|1120.67|1115.27|1120.59|1115.19|1121.15|1115.75|1120.44|1115.04|30
1656541010000|2022-06-29 22:16:50|1120.63|1115.23|1120.43|1115.03|1120.7|1115.3|1120.23|1114.83|29
1656541020000|2022-06-29 22:17:00|1120.28|1114.88|1119.58|1114.18|1120.39|1114.99|1119.42|1114.02|36
1656541030000|2022-06-29 22:17:10|1119.43|1114.03|1117.88|1112.48|1119.48|1114.08|1117.86|1112.46|36
1656541040000|2022-06-29 22:17:20|1117.87|1112.47|1118.25|1112.85|1118.42|1113.02|1117.77|1112.37|35
1656541050000|2022-06-29 22:17:30|1118.18|1112.78|1118.54|1113.14|1118.65|1113.25|1118|1112.6|36
1656541060000|2022-06-29 22:17:40|1118.47|1113.07|1117.8|1112.4|1118.47|1113.07|1117.8|1112.4|34
1656541070000|2022-06-29 22:17:50|1117.78|1112.38|1117.16|1111.76|1117.92|1112.52|1117.16|1111.76|34
1656541080000|2022-06-29 22:18:00|1117.17|1111.77|1117.37|1111.97|1117.55|1112.15|1117.02|1111.62|36
1656541090000|2022-06-29 22:18:10|1117.28|1111.88|1116.74|1111.34|1117.37|1111.97|1116.74|1111.34|32
1656541100000|2022-06-29 22:18:20|1116.83|1111.43|1117.05|1111.65|1117.32|1111.92|1116.83|1111.43|32
1656541110000|2022-06-29 22:18:30|1117.06|1111.66|1115.28|1109.88|1117.06|1111.66|1115.28|1109.88|35
1656541120000|2022-06-29 22:18:40|1115.33|1109.93|1114.47|1109.07|1115.42|1110.02|1114.31|1108.91|36
1656541130000|2022-06-29 22:18:50|1114.46|1109.06|1114.42|1109.02|1114.46|1109.06|1114.17|1108.77|29
1656541140000|2022-06-29 22:19:00|1113.96|1108.56|1113.13|1107.73|1114.12|1108.72|1113.08|1107.68|35
1656541150000|2022-06-29 22:19:10|1113.15|1107.75|1113.08|1107.68|1113.36|1107.96|1112.91|1107.51|32
1656541160000|2022-06-29 22:19:20|1113.07|1107.67|1113.11|1107.71|1113.18|1107.78|1113.07|1107.67|21
1656541170000|2022-06-29 22:19:30|1113.13|1107.73|1113.48|1108.08|1113.48|1108.08|1113.13|1107.73|27
1656541180000|2022-06-29 22:19:40|1113.47|1108.07|1114.75|1109.35|1114.92|1109.52|1113.47|1108.07|35
1656541190000|2022-06-29 22:19:50|1114.73|1109.33|1114.67|1109.27|1114.8|1109.4|1114.6|1109.2|33
1656541200000|2022-06-29 22:20:00|1114.7|1109.3|1114.67|1109.27|1115.08|1109.68|1114.58|1109.18|35
1656541210000|2022-06-29 22:20:10|1114.61|1109.21|1114.99|1109.59|1115.01|1109.61|1114.46|1109.06|37
1656541220000|2022-06-29 22:20:20|1114.91|1109.51|1114.43|1109.03|1115.01|1109.61|1114.33|1108.93|36
1656541230000|2022-06-29 22:20:30|1114.32|1108.92|1114.32|1108.92|1114.35|1108.95|1113.97|1108.57|36
1656541240000|2022-06-29 22:20:40|1114.34|1108.94|1114.18|1108.78|1114.34|1108.94|1113.37|1107.97|37
1656541250000|2022-06-29 22:20:50|1114.29|1108.89|1114.91|1109.51|1115.07|1109.67|1114.25|1108.85|38
1656541260000|2022-06-29 22:21:00|1114.89|1109.49|1114.55|1109.15|1114.94|1109.54|1114.2|1108.8|39
1656541270000|2022-06-29 22:21:10|1114.57|1109.17|1114.59|1109.19|1115.14|1109.74|1114.37|1108.97|40
1656541280000|2022-06-29 22:21:20|1114.66|1109.26|1114.32|1108.92|1114.74|1109.34|1114.23|1108.83|37
1656541290000|2022-06-29 22:21:30|1114.3|1108.9|1114.56|1109.16|1114.78|1109.38|1114.21|1108.81|37
1656541300000|2022-06-29 22:21:40|1114.47|1109.07|1114.22|1108.82|1114.48|1109.08|1114.06|1108.66|35
1656541310000|2022-06-29 22:21:50|1113.95|1108.55|1113.75|1108.35|1114|1108.6|1113.63|1108.23|36
1656541320000|2022-06-29 22:22:00|1113.77|1108.37|1113.48|1108.08|1114.23|1108.83|1113.47|1108.07|37
1656541330000|2022-06-29 22:22:10|1113.44|1108.04|1113.7|1108.3|1113.84|1108.44|1113.25|1107.85|37
1656541340000|2022-06-29 22:22:20|1113.67|1108.27|1113.55|1108.15|1113.98|1108.58|1113.35|1107.95|34
1656541350000|2022-06-29 22:22:30|1113.59|1108.19|1113.74|1108.34|1113.91|1108.51|1113.52|1108.12|39
1656541360000|2022-06-29 22:22:40|1113.55|1108.15|1113.76|1108.36|1114.01|1108.61|1113.37|1107.97|36
1656541370000|2022-06-29 22:22:50|1113.91|1108.51|1113.33|1107.93|1113.93|1108.53|1113.33|1107.93|36
1656541380000|2022-06-29 22:23:00|1113.28|1107.88|1113.47|1108.07|1113.96|1108.56|1113.25|1107.85|38
1656541390000|2022-06-29 22:23:10|1113.48|1108.08|1113.16|1107.76|1113.97|1108.57|1113.16|1107.76|38
1656541400000|2022-06-29 22:23:20|1113.01|1107.61|1111.98|1106.58|1113.03|1107.63|1111.96|1106.56|32
1656541410000|2022-06-29 22:23:30|1111.97|1106.57|1111.68|1106.28|1112|1106.6|1111.51|1106.11|27
1656541420000|2022-06-29 22:23:40|1111.71|1106.31|1111.98|1106.58|1112.25|1106.85|1111.71|1106.31|37
1656541430000|2022-06-29 22:23:50|1111.94|1106.54|1111.68|1106.28|1111.95|1106.55|1111.62|1106.22|32
1656541440000|2022-06-29 22:24:00|1111.7|1106.3|1112.08|1106.68|1112.08|1106.68|1111.57|1106.17|32
1656541450000|2022-06-29 22:24:10|1111.98|1106.58|1111.83|1106.43|1112.02|1106.62|1111.72|1106.32|26
1656541460000|2022-06-29 22:24:20|1111.85|1106.45|1111.77|1106.37|1111.91|1106.51|1111.75|1106.35|24
1656541470000|2022-06-29 22:24:30|1111.78|1106.38|1112.87|1107.47|1112.87|1107.47|1111.74|1106.34|28
1656541480000|2022-06-29 22:24:40|1113.01|1107.61|1114|1108.6|1114.06|1108.66|1113.01|1107.61|39
1656541490000|2022-06-29 22:24:50|1114.02|1108.62|1113.51|1108.11|1114.07|1108.67|1113.47|1108.07|39
1656541500000|2022-06-29 22:25:00|1113.33|1107.93|1112.87|1107.47|1113.62|1108.22|1112.65|1107.25|38
1656541510000|2022-06-29 22:25:10|1113.18|1107.78|1113.18|1107.78|1113.31|1107.91|1112.67|1107.27|38
1656541520000|2022-06-29 22:25:20|1113.24|1107.84|1112.24|1106.84|1113.29|1107.89|1112.24|1106.84|36
1656541530000|2022-06-29 22:25:30|1112.33|1106.93|1112.22|1106.82|1112.44|1107.04|1112.15|1106.75|37
1656541540000|2022-06-29 22:25:40|1112.44|1107.04|1111.79|1106.39|1112.44|1107.04|1111.78|1106.38|31
1656541550000|2022-06-29 22:25:50|1111.71|1106.31|1111.8|1106.4|1111.93|1106.53|1111.65|1106.25|28
1656541560000|2022-06-29 22:26:00|1111.78|1106.38|1111.74|1106.34|1111.91|1106.51|1111.74|1106.34|28
1656541570000|2022-06-29 22:26:10|1111.68|1106.28|1112.08|1106.68|1112.09|1106.69|1111.54|1106.14|28
1656541580000|2022-06-29 22:26:20|1112.22|1106.82|1112.68|1107.28|1112.85|1107.45|1112.22|1106.82|38
1656541590000|2022-06-29 22:26:30|1112.82|1107.42|1113.22|1107.82|1113.22|1107.82|1112.68|1107.28|36
1656541600000|2022-06-29 22:26:40|1113.24|1107.84|1114.07|1108.67|1114.34|1108.94|1113.21|1107.81|37
1656541610000|2022-06-29 22:26:50|1114.11|1108.71|1113.14|1107.74|1114.11|1108.71|1112.97|1107.57|39
1656541620000|2022-06-29 22:27:00|1113.22|1107.82|1112.19|1106.79|1113.35|1107.95|1112.03|1106.63|37
1656541630000|2022-06-29 22:27:10|1112.29|1106.89|1112.24|1106.84|1112.47|1107.07|1111.67|1106.27|37
1656541640000|2022-06-29 22:27:20|1112.22|1106.82|1112.26|1106.86|1112.55|1107.15|1112.04|1106.64|37
1656541650000|2022-06-29 22:27:30|1112.23|1106.83|1112.03|1106.63|1112.23|1106.83|1111.76|1106.36|35
1656541660000|2022-06-29 22:27:40|1112.17|1106.77|1111.96|1106.56|1112.17|1106.77|1111.7|1106.3|37
1656541670000|2022-06-29 22:27:50|1112|1106.6|1111.1|1105.7|1112.09|1106.69|1111.1|1105.7|35
1656541680000|2022-06-29 22:28:00|1111.09|1105.69|1110.63|1105.23|1111.09|1105.69|1110.63|1105.23|39
1656541690000|2022-06-29 22:28:10|1110.64|1105.24|1110.61|1105.21|1111.04|1105.64|1110.61|1105.21|37
1656541700000|2022-06-29 22:28:20|1110.58|1105.18|1110.62|1105.22|1110.65|1105.25|1110.57|1105.17|21
1656541710000|2022-06-29 22:28:30|1110.64|1105.24|1111.13|1105.73|1111.35|1105.95|1110.57|1105.17|35
1656541720000|2022-06-29 22:28:40|1110.99|1105.59|1111.36|1105.96|1111.72|1106.32|1110.96|1105.56|38
1656541730000|2022-06-29 22:28:50|1111.43|1106.03|1111.43|1106.03|1111.59|1106.19|1111.24|1105.84|30
1656541740000|2022-06-29 22:29:00|1111.54|1106.14|1111.07|1105.67|1112.01|1106.61|1110.72|1105.32|38
1656541750000|2022-06-29 22:29:10|1111.18|1105.78|1111.06|1105.66|1111.18|1105.78|1110.7|1105.3|34
1656541760000|2022-06-29 22:29:20|1111.21|1105.81|1110.66|1105.26|1111.21|1105.81|1110.66|1105.26|32
1656541770000|2022-06-29 22:29:30|1110.71|1105.31|1110.97|1105.57|1110.97|1105.57|1110.6|1105.2|37
1656541780000|2022-06-29 22:29:40|1111.07|1105.67|1111.45|1106.05|1111.51|1106.11|1111.07|1105.67|34
1656541790000|2022-06-29 22:29:50|1111.46|1106.06|1109.88|1104.48|1111.54|1106.14|1109.88|1104.48|37
1656541800000|2022-06-29 22:30:00|1109.92|1104.52|1111.06|1105.66|1111.38|1105.98|1109.92|1104.52|37
1656541810000|2022-06-29 22:30:10|1111.04|1105.64|1110.84|1105.44|1111.07|1105.67|1110.32|1104.92|36
1656541820000|2022-06-29 22:30:20|1110.79|1105.39|1110.03|1104.63|1110.79|1105.39|1109.88|1104.48|38
1656541830000|2022-06-29 22:30:30|1110.01|1104.61|1109.46|1104.06|1110.03|1104.63|1109.26|1103.86|38
1656541840000|2022-06-29 22:30:40|1109.43|1104.03|1109.07|1103.67|1109.67|1104.27|1109.07|1103.67|34
1656541850000|2022-06-29 22:30:50|1109.1|1103.7|1107.41|1102.01|1109.34|1103.94|1107.41|1102.01|36
1656541860000|2022-06-29 22:31:00|1107.42|1102.02|1107.48|1102.08|1107.58|1102.18|1107.12|1101.72|36
1656541870000|2022-06-29 22:31:10|1107.43|1102.03|1106.24|1100.84|1107.51|1102.11|1105.99|1100.59|37
1656541880000|2022-06-29 22:31:20|1106.36|1100.96|1106|1100.6|1106.63|1101.23|1105.83|1100.43|40
1656541890000|2022-06-29 22:31:30|1105.98|1100.58|1108.11|1102.71|1108.17|1102.77|1105.98|1100.58|38
1656541900000|2022-06-29 22:31:40|1108.04|1102.64|1108.3|1102.9|1108.3|1102.9|1107.54|1102.14|39
1656541910000|2022-06-29 22:31:50|1108.33|1102.93|1108.01|1102.61|1108.35|1102.95|1107.83|1102.43|39
1656541920000|2022-06-29 22:32:00|1108|1102.6|1108.24|1102.84|1108.25|1102.85|1107.2|1101.8|37
1656541930000|2022-06-29 22:32:10|1108.2|1102.8|1108.63|1103.23|1108.82|1103.42|1108.17|1102.77|34
1656541940000|2022-06-29 22:32:20|1108.62|1103.22|1108.34|1102.94|1109.16|1103.76|1108.34|1102.94|39
1656541950000|2022-06-29 22:32:30|1108.19|1102.79|1108.1|1102.7|1108.22|1102.82|1107.93|1102.53|33
1656541960000|2022-06-29 22:32:40|1108.09|1102.69|1109.27|1103.87|1109.27|1103.87|1107.98|1102.58|39
1656541970000|2022-06-29 22:32:50|1109.25|1103.85|1109.3|1103.9|1109.69|1104.29|1109.24|1103.84|37
1656541980000|2022-06-29 22:33:00|1109.37|1103.97|1109.09|1103.69|1109.37|1103.97|1108.9|1103.5|38
1656541990000|2022-06-29 22:33:10|1109.05|1103.65|1109.29|1103.89|1109.51|1104.11|1108.82|1103.42|38
1656542000000|2022-06-29 22:33:20|1109.37|1103.97|1109.12|1103.72|1109.37|1103.97|1108.9|1103.5|35
1656542010000|2022-06-29 22:33:30|1109.04|1103.64|1109.09|1103.69|1109.23|1103.83|1108.75|1103.35|40
1656542020000|2022-06-29 22:33:40|1109.24|1103.84|1108.95|1103.55|1109.45|1104.05|1108.87|1103.47|37
1656542030000|2022-06-29 22:33:50|1109|1103.6|1109.33|1103.93|1109.33|1103.93|1108.55|1103.15|37
1656542040000|2022-06-29 22:34:00|1109.3|1103.9|1108.79|1103.39|1109.83|1104.43|1108.28|1102.88|36
1656542050000|2022-06-29 22:34:10|1108.73|1103.33|1108.03|1102.63|1108.77|1103.37|1107.88|1102.48|40
1656542060000|2022-06-29 22:34:20|1107.97|1102.57|1108.12|1102.72|1108.16|1102.76|1107.8|1102.4|36
1656542070000|2022-06-29 22:34:30|1108.19|1102.79|1108.05|1102.65|1108.28|1102.88|1107.96|1102.56|37
1656542080000|2022-06-29 22:34:40|1108.07|1102.67|1108.67|1103.27|1108.67|1103.27|1108.07|1102.67|39
1656542090000|2022-06-29 22:34:50|1108.68|1103.28|1106.94|1101.54|1108.79|1103.39|1106.82|1101.42|36
1656542100000|2022-06-29 22:35:00|1106.97|1101.57|1106.96|1101.56|1107.09|1101.69|1106.74|1101.34|36
1656542110000|2022-06-29 22:35:10|1107.06|1101.66|1106.58|1101.18|1107.11|1101.71|1106.58|1101.18|33
1656542120000|2022-06-29 22:35:20|1106.6|1101.2|1107.56|1102.16|1107.74|1102.34|1106.53|1101.13|38
1656542130000|2022-06-29 22:35:30|1107.62|1102.22|1107.34|1101.94|1108.06|1102.66|1107.2|1101.8|39
1656542140000|2022-06-29 22:35:40|1107.35|1101.95|1106.58|1101.18|1107.35|1101.95|1106.56|1101.16|38
1656542150000|2022-06-29 22:35:50|1106.55|1101.15|1106.74|1101.34|1106.82|1101.42|1106.54|1101.14|36
1656542160000|2022-06-29 22:36:00|1106.72|1101.32|1107.29|1101.89|1107.38|1101.98|1106.72|1101.32|36
1656542170000|2022-06-29 22:36:10|1107.28|1101.88|1107.33|1101.93|1107.66|1102.26|1107.14|1101.74|36
1656542180000|2022-06-29 22:36:20|1106.95|1101.55|1107.1|1101.7|1107.2|1101.8|1106.68|1101.28|35
1656542190000|2022-06-29 22:36:30|1107.15|1101.75|1107.38|1101.98|1108.05|1102.65|1107|1101.6|39
1656542200000|2022-06-29 22:36:40|1107.42|1102.02|1107.51|1102.11|1107.51|1102.11|1106.96|1101.56|38
1656542210000|2022-06-29 22:36:50|1107.43|1102.03|1108.07|1102.67|1108.29|1102.89|1107.43|1102.03|37
1656542220000|2022-06-29 22:37:00|1108.08|1102.68|1107.66|1102.26|1108.26|1102.86|1107.66|1102.26|34
1656542230000|2022-06-29 22:37:10|1107.69|1102.29|1106.94|1101.54|1107.81|1102.41|1106.91|1101.51|36
1656542240000|2022-06-29 22:37:20|1106.93|1101.53|1106.96|1101.56|1107.12|1101.72|1106.89|1101.49|35
1656542250000|2022-06-29 22:37:30|1106.99|1101.59|1107.08|1101.68|1107.37|1101.97|1106.97|1101.57|36
1656542260000|2022-06-29 22:37:40|1107.1|1101.7|1106.7|1101.3|1107.13|1101.73|1106.63|1101.23|31
1656542270000|2022-06-29 22:37:50|1106.61|1101.21|1106.77|1101.37|1106.83|1101.43|1106.61|1101.21|27
1656542280000|2022-06-29 22:38:00|1106.75|1101.35|1106.84|1101.44|1106.87|1101.47|1106.42|1101.02|33
1656542290000|2022-06-29 22:38:10|1106.71|1101.31|1107.54|1102.14|1107.72|1102.32|1106.71|1101.31|34
1656542300000|2022-06-29 22:38:20|1107.6|1102.2|1107.1|1101.7|1107.65|1102.25|1107.1|1101.7|36
1656542310000|2022-06-29 22:38:30|1107.12|1101.72|1107.31|1101.91|1107.41|1102.01|1107.12|1101.72|35
1656542320000|2022-06-29 22:38:40|1107.36|1101.96|1107.17|1101.77|1107.44|1102.04|1107.17|1101.77|30
1656542330000|2022-06-29 22:38:50|1107.13|1101.73|1106.93|1101.53|1107.15|1101.75|1106.81|1101.41|37
1656542340000|2022-06-29 22:39:00|1106.96|1101.56|1106.91|1101.51|1106.96|1101.56|1106.84|1101.44|33
1656542350000|2022-06-29 22:39:10|1106.87|1101.47|1106.97|1101.57|1107.07|1101.67|1106.77|1101.37|34
1656542360000|2022-06-29 22:39:20|1106.99|1101.59|1107.81|1102.41|1107.87|1102.47|1106.92|1101.52|36
1656542370000|2022-06-29 22:39:30|1107.83|1102.43|1107.12|1101.72|1107.84|1102.44|1107.06|1101.66|32
1656542380000|2022-06-29 22:39:40|1107.14|1101.74|1106.43|1101.03|1107.16|1101.76|1106.43|1101.03|30
1656542390000|2022-06-29 22:39:50|1106.4|1101|1106.82|1101.42|1106.82|1101.42|1106.29|1100.89|38
1656542400000|2022-06-29 22:40:00|1106.79|1101.39|1106.26|1100.86|1106.82|1101.42|1106.07|1100.67|34
1656542410000|2022-06-29 22:40:10|1106.33|1100.93|1106.05|1100.65|1106.33|1100.93|1106.04|1100.64|36
1656542420000|2022-06-29 22:40:20|1106.1|1100.7|1106.43|1101.03|1106.48|1101.08|1106.1|1100.7|37
1656542430000|2022-06-29 22:40:30|1106.44|1101.04|1106.46|1101.06|1106.55|1101.15|1105.99|1100.59|30
1656542440000|2022-06-29 22:40:40|1106.43|1101.03|1106.32|1100.92|1106.52|1101.12|1106.19|1100.79|36
1656542450000|2022-06-29 22:40:50|1106.33|1100.93|1106.65|1101.25|1106.65|1101.25|1106.23|1100.83|30
1656542460000|2022-06-29 22:41:00|1107.11|1101.71|1109.02|1103.62|1109.14|1103.74|1107.11|1101.71|37
1656542470000|2022-06-29 22:41:10|1109.15|1103.75|1109.4|1104|1109.94|1104.54|1108.9|1103.5|35
1656542480000|2022-06-29 22:41:20|1109.39|1103.99|1108.89|1103.49|1109.5|1104.1|1108.41|1103.01|38
1656542490000|2022-06-29 22:41:30|1108.9|1103.5|1108.74|1103.34|1108.99|1103.59|1108.63|1103.23|36
1656542500000|2022-06-29 22:41:40|1108.75|1103.35|1108.53|1103.13|1108.83|1103.43|1108.43|1103.03|28
1656542510000|2022-06-29 22:41:50|1108.54|1103.14|1108|1102.6|1108.57|1103.17|1107.94|1102.54|34
1656542520000|2022-06-29 22:42:00|1108.02|1102.62|1108|1102.6|1108.07|1102.67|1107.92|1102.52|31
1656542530000|2022-06-29 22:42:10|1108.06|1102.66|1107.9|1102.5|1108.48|1103.08|1107.9|1102.5|33
1656542540000|2022-06-29 22:42:20|1107.91|1102.51|1107.91|1102.51|1108.08|1102.68|1107.81|1102.41|26
1656542550000|2022-06-29 22:42:30|1107.94|1102.54|1108.35|1102.95|1108.41|1103.01|1107.94|1102.54|34
1656542560000|2022-06-29 22:42:40|1108.34|1102.94|1107.92|1102.52|1108.34|1102.94|1107.89|1102.49|27
1656542570000|2022-06-29 22:42:50|1107.95|1102.55|1106.84|1101.44|1107.95|1102.55|1106.79|1101.39|26
1656542580000|2022-06-29 22:43:00|1106.87|1101.47|1107.56|1102.16|1107.59|1102.19|1106.81|1101.41|27
1656542590000|2022-06-29 22:43:10|1107.57|1102.17|1108.31|1102.91|1108.35|1102.95|1107.52|1102.12|30
1656542600000|2022-06-29 22:43:20|1108.3|1102.9|1108.32|1102.92|1108.38|1102.98|1108.22|1102.82|31
1656542610000|2022-06-29 22:43:30|1108.33|1102.93|1108.34|1102.94|1108.37|1102.97|1108.32|1102.92|16
1656542620000|2022-06-29 22:43:40|1108.32|1102.92|1108.17|1102.77|1108.35|1102.95|1108.13|1102.73|21
1656542630000|2022-06-29 22:43:50|1108.2|1102.8|1107.78|1102.38|1108.2|1102.8|1107.64|1102.24|24
1656542640000|2022-06-29 22:44:00|1107.71|1102.31|1107.67|1102.27|1107.81|1102.41|1107.65|1102.25|17
1656542650000|2022-06-29 22:44:10|1107.58|1102.18|1107.82|1102.42|1107.83|1102.43|1107.56|1102.16|26
1656542660000|2022-06-29 22:44:20|1107.74|1102.34|1107.83|1102.43|1107.9|1102.5|1107.69|1102.29|27
1656542670000|2022-06-29 22:44:30|1107.85|1102.45|1107.9|1102.5|1107.9|1102.5|1107.78|1102.38|21
1656542680000|2022-06-29 22:44:40|1107.87|1102.47|1107.89|1102.49|1107.92|1102.52|1107.76|1102.36|25
1656542690000|2022-06-29 22:44:50|1107.88|1102.48|1108.2|1102.8|1108.2|1102.8|1107.88|1102.48|23
1656542700000|2022-06-29 22:45:00|1108.14|1102.74|1108.07|1102.67|1108.21|1102.81|1107.95|1102.55|33
1656542710000|2022-06-29 22:45:10|1108.03|1102.63|1107.65|1102.25|1108.03|1102.63|1107.42|1102.02|31
1656542720000|2022-06-29 22:45:20|1107.6|1102.2|1107.79|1102.39|1107.95|1102.55|1107.6|1102.2|27
1656542730000|2022-06-29 22:45:30|1107.62|1102.22|1108.26|1102.86|1108.26|1102.86|1107.57|1102.17|35
1656542740000|2022-06-29 22:45:40|1108.21|1102.81|1108.36|1102.96|1108.38|1102.98|1108.21|1102.81|16
1656542750000|2022-06-29 22:45:50|1108.35|1102.95|1108.41|1103.01|1108.55|1103.15|1108.35|1102.95|17
1656542760000|2022-06-29 22:46:00|1108.39|1102.99|1107.47|1102.07|1108.4|1103|1107.47|1102.07|28
1656542770000|2022-06-29 22:46:10|1107.43|1102.03|1106.63|1101.23|1107.43|1102.03|1106.63|1101.23|21
1656542780000|2022-06-29 22:46:20|1106.62|1101.22|1106.47|1101.07|1106.62|1101.22|1106.05|1100.65|37
1656542790000|2022-06-29 22:46:30|1106.48|1101.08|1106.63|1101.23|1106.64|1101.24|1106.37|1100.97|30
1656542800000|2022-06-29 22:46:40|1106.62|1101.22|1106.63|1101.23|1106.63|1101.23|1106.6|1101.2|18
1656542810000|2022-06-29 22:46:50|1106.64|1101.24|1106.87|1101.47|1107.01|1101.61|1106.64|1101.24|21
1656542820000|2022-06-29 22:47:00|1106.97|1101.57|1106.49|1101.09|1106.97|1101.57|1106.45|1101.05|26
1656542830000|2022-06-29 22:47:10|1106.48|1101.08|1106.46|1101.06|1106.53|1101.13|1106.45|1101.05|29
1656542840000|2022-06-29 22:47:20|1106.47|1101.07|1106|1100.6|1106.51|1101.11|1105.93|1100.53|27
1656542850000|2022-06-29 22:47:30|1105.97|1100.57|1106.03|1100.63|1106.19|1100.79|1105.95|1100.55|29
1656542860000|2022-06-29 22:47:40|1106.05|1100.65|1105.85|1100.45|1106.07|1100.67|1105.85|1100.45|29
1656542870000|2022-06-29 22:47:50|1105.87|1100.47|1105.88|1100.48|1105.92|1100.52|1105.83|1100.43|26
1656542880000|2022-06-29 22:48:00|1105.83|1100.43|1106.43|1101.03|1106.43|1101.03|1105.83|1100.43|20
1656542890000|2022-06-29 22:48:10|1106.42|1101.02|1107.75|1102.35|1107.75|1102.35|1106.41|1101.01|31
1656542900000|2022-06-29 22:48:20|1107.77|1102.37|1107.51|1102.11|1107.77|1102.37|1107.42|1102.02|35
1656542910000|2022-06-29 22:48:30|1107.54|1102.14|1106.92|1101.52|1107.55|1102.15|1106.92|1101.52|35
1656542920000|2022-06-29 22:48:40|1106.94|1101.54|1107.16|1101.76|1107.16|1101.76|1106.94|1101.54|32
1656542930000|2022-06-29 22:48:50|1107.15|1101.75|1107.11|1101.71|1107.24|1101.84|1107.01|1101.61|29
1656542940000|2022-06-29 22:49:00|1107.1|1101.7|1107.34|1101.94|1107.37|1101.97|1107.01|1101.61|29
1656542950000|2022-06-29 22:49:10|1107.36|1101.96|1107.73|1102.33|1107.86|1102.46|1107.26|1101.86|24
1656542960000|2022-06-29 22:49:20|1107.7|1102.3|1107.75|1102.35|1107.76|1102.36|1107.61|1102.21|25
1656542970000|2022-06-29 22:49:30|1107.76|1102.36|1108.17|1102.77|1108.32|1102.92|1107.7|1102.3|34
1656542980000|2022-06-29 22:49:40|1108.16|1102.76|1108.25|1102.85|1108.25|1102.85|1108.15|1102.75|30
1656542990000|2022-06-29 22:49:50|1108.24|1102.84|1108.4|1103|1108.71|1103.31|1108.24|1102.84|36
1656543000000|2022-06-29 22:50:00|1108.35|1102.95|1108.54|1103.14|1108.9|1103.5|1108.35|1102.95|31
1656543010000|2022-06-29 22:50:10|1108.55|1103.15|1108.28|1102.88|1108.56|1103.16|1108.16|1102.76|35
1656543020000|2022-06-29 22:50:20|1108.33|1102.93|1108.38|1102.98|1108.54|1103.14|1108.19|1102.79|31
1656543030000|2022-06-29 22:50:30|1108.31|1102.91|1108.92|1103.52|1108.92|1103.52|1108.28|1102.88|31
1656543040000|2022-06-29 22:50:40|1108.93|1103.53|1108.6|1103.2|1109.39|1103.99|1108.6|1103.2|38
1656543050000|2022-06-29 22:50:50|1108.78|1103.38|1109.03|1103.63|1109.1|1103.7|1108.59|1103.19|35
1656543060000|2022-06-29 22:51:00|1109.02|1103.62|1109.07|1103.67|1109.08|1103.68|1109|1103.6|28
1656543070000|2022-06-29 22:51:10|1109.05|1103.65|1109.07|1103.67|1109.12|1103.72|1108.84|1103.44|26
1656543080000|2022-06-29 22:51:20|1109.08|1103.68|1109.9|1104.5|1109.94|1104.54|1109.07|1103.67|26
1656543090000|2022-06-29 22:51:30|1109.94|1104.54|1109.47|1104.07|1110.3|1104.9|1109.46|1104.06|36
1656543100000|2022-06-29 22:51:40|1109.5|1104.1|1109.53|1104.13|1109.61|1104.21|1109.48|1104.08|29
1656543110000|2022-06-29 22:51:50|1109.5|1104.1|1109.82|1104.42|1109.86|1104.46|1109.49|1104.09|26
1656543120000|2022-06-29 22:52:00|1109.81|1104.41|1109.81|1104.41|1109.87|1104.47|1109.68|1104.28|31
1656543130000|2022-06-29 22:52:10|1109.78|1104.38|1110.28|1104.88|1110.76|1105.36|1109.75|1104.35|33
1656543140000|2022-06-29 22:52:20|1110.32|1104.92|1110.18|1104.78|1110.48|1105.08|1110.18|1104.78|28
1656543150000|2022-06-29 22:52:30|1110.23|1104.83|1110.14|1104.74|1110.38|1104.98|1110.14|1104.74|22
1656543160000|2022-06-29 22:52:40|1110.12|1104.72|1110.16|1104.76|1110.37|1104.97|1110.12|1104.72|14
1656543170000|2022-06-29 22:52:50|1110.21|1104.81|1110.31|1104.91|1110.52|1105.12|1110.21|1104.81|21
1656543180000|2022-06-29 22:53:00|1110.38|1104.98|1110.38|1104.98|1110.51|1105.11|1110.33|1104.93|20
1656543190000|2022-06-29 22:53:10|1110.41|1105.01|1110.89|1105.49|1110.99|1105.59|1110.34|1104.94|36
1656543200000|2022-06-29 22:53:20|1110.8|1105.4|1110.9|1105.5|1110.9|1105.5|1110.74|1105.34|24
1656543210000|2022-06-29 22:53:30|1110.97|1105.57|1110.56|1105.16|1111.04|1105.64|1110.41|1105.01|32
1656543220000|2022-06-29 22:53:40|1110.58|1105.18|1110.59|1105.19|1110.63|1105.23|1110.48|1105.08|31
1656543230000|2022-06-29 22:53:50|1110.55|1105.15|1110.78|1105.38|1110.78|1105.38|1110.5|1105.1|30
1656543240000|2022-06-29 22:54:00|1110.75|1105.35|1110.87|1105.47|1110.99|1105.59|1110.75|1105.35|21
1656543250000|2022-06-29 22:54:10|1110.8|1105.4|1110.35|1104.95|1110.8|1105.4|1110.06|1104.66|34
1656543260000|2022-06-29 22:54:20|1110.31|1104.91|1110.28|1104.88|1110.33|1104.93|1110.1|1104.7|31
1656543270000|2022-06-29 22:54:30|1110.27|1104.87|1110.19|1104.79|1110.29|1104.89|1110.17|1104.77|27
1656543280000|2022-06-29 22:54:40|1110.21|1104.81|1110.46|1105.06|1110.58|1105.18|1110.21|1104.81|26
1656543290000|2022-06-29 22:54:50|1110.35|1104.95|1110.48|1105.08|1110.55|1105.15|1110.35|1104.95|24
1656543300000|2022-06-29 22:55:00|1110.44|1105.04|1110.38|1104.98|1110.59|1105.19|1110.25|1104.85|35
1656543310000|2022-06-29 22:55:10|1110.43|1105.03|1109.8|1104.4|1110.43|1105.03|1109.8|1104.4|36
1656543320000|2022-06-29 22:55:20|1109.81|1104.41|1109.96|1104.56|1109.98|1104.58|1109.68|1104.28|33
1656543330000|2022-06-29 22:55:30|1109.95|1104.55|1110.19|1104.79|1110.21|1104.81|1109.9|1104.5|29
1656543340000|2022-06-29 22:55:40|1110.18|1104.78|1110.03|1104.63|1110.26|1104.86|1109.98|1104.58|26
1656543350000|2022-06-29 22:55:50|1110.14|1104.74|1110.84|1105.44|1110.84|1105.44|1110.03|1104.63|29
1656543360000|2022-06-29 22:56:00|1110.81|1105.41|1111.01|1105.61|1111.29|1105.89|1110.81|1105.41|32
1656543370000|2022-06-29 22:56:10|1110.9|1105.5|1110.96|1105.56|1111.03|1105.63|1110.68|1105.28|29
1656543380000|2022-06-29 22:56:20|1111.07|1105.67|1111.64|1106.24|1112.11|1106.71|1111.07|1105.67|35
1656543390000|2022-06-29 22:56:30|1111.66|1106.26|1111.19|1105.79|1111.73|1106.33|1111.13|1105.73|36
1656543400000|2022-06-29 22:56:40|1111.21|1105.81|1111.2|1105.8|1111.21|1105.81|1110.99|1105.59|29
1656543410000|2022-06-29 22:56:50|1111.17|1105.77|1111.24|1105.84|1111.34|1105.94|1111.13|1105.73|32
1656543420000|2022-06-29 22:57:00|1111.23|1105.83|1110.89|1105.49|1111.28|1105.88|1110.83|1105.43|24
1656543430000|2022-06-29 22:57:10|1110.87|1105.47|1111.57|1106.17|1111.61|1106.21|1110.87|1105.47|32
1656543440000|2022-06-29 22:57:20|1111.58|1106.18|1111.46|1106.06|1111.64|1106.24|1111.33|1105.93|31
1656543450000|2022-06-29 22:57:30|1111.5|1106.1|1111.55|1106.15|1111.89|1106.49|1111.39|1105.99|26
1656543460000|2022-06-29 22:57:40|1111.54|1106.14|1111.33|1105.93|1111.54|1106.14|1111.27|1105.87|29
1656543470000|2022-06-29 22:57:50|1111.35|1105.95|1110.9|1105.5|1111.35|1105.95|1110.84|1105.44|28
1656543480000|2022-06-29 22:58:00|1110.87|1105.47|1110.57|1105.17|1110.98|1105.58|1110.53|1105.13|31
1656543490000|2022-06-29 22:58:10|1110.59|1105.19|1110.63|1105.23|1110.84|1105.44|1110.58|1105.18|30
1656543500000|2022-06-29 22:58:20|1110.62|1105.22|1110.64|1105.24|1110.7|1105.3|1110.57|1105.17|24
1656543510000|2022-06-29 22:58:30|1110.65|1105.25|1110.69|1105.29|1110.75|1105.35|1110.65|1105.25|24
1656543520000|2022-06-29 22:58:40|1110.73|1105.33|1110.95|1105.55|1110.95|1105.55|1110.73|1105.33|22
1656543530000|2022-06-29 22:58:50|1110.9|1105.5|1111.3|1105.9|1111.37|1105.97|1110.9|1105.5|28
1656543540000|2022-06-29 22:59:00|1111.31|1105.91|1111.37|1105.97|1111.62|1106.22|1111.31|1105.91|29
1656543550000|2022-06-29 22:59:10|1111.39|1105.99|1111.07|1105.67|1111.5|1106.1|1111.07|1105.67|30
1656543560000|2022-06-29 22:59:20|1111.06|1105.66|1110.38|1104.98|1111.09|1105.69|1110.38|1104.98|32
1656543570000|2022-06-29 22:59:30|1110.37|1104.97|1110.57|1105.17|1110.62|1105.22|1110.37|1104.97|26
1656543580000|2022-06-29 22:59:40|1110.58|1105.18|1110.5|1105.1|1110.6|1105.2|1110.44|1105.04|22
1656543590000|2022-06-29 22:59:50|1110.56|1105.16|1110.54|1105.14|1110.59|1105.19|1110.45|1105.05|29
1656543600000|2022-06-29 23:00:00|1110.55|1105.15|1110.56|1105.16|1110.78|1105.38|1110.32|1104.92|30
1656543610000|2022-06-29 23:00:10|1110.39|1104.99|1110.15|1104.75|1110.52|1105.12|1109.83|1104.43|33
1656543620000|2022-06-29 23:00:20|1110.14|1104.74|1109.84|1104.44|1110.21|1104.81|1109.83|1104.43|34
1656543630000|2022-06-29 23:00:30|1109.86|1104.46|1110.04|1104.64|1110.06|1104.66|1109.8|1104.4|36
1656543640000|2022-06-29 23:00:40|1110.05|1104.65|1109.94|1104.54|1110.05|1104.65|1109.83|1104.43|29
1656543650000|2022-06-29 23:00:50|1109.93|1104.53|1110.05|1104.65|1110.13|1104.73|1109.92|1104.52|33
1656543660000|2022-06-29 23:01:00|1110.08|1104.68|1109.97|1104.57|1110.11|1104.71|1109.94|1104.54|33
1656543670000|2022-06-29 23:01:10|1109.96|1104.56|1109.93|1104.53|1110.08|1104.68|1109.8|1104.4|33
1656543680000|2022-06-29 23:01:20|1109.96|1104.56|1109.97|1104.57|1110|1104.6|1109.76|1104.36|27
1656543690000|2022-06-29 23:01:30|1109.92|1104.52|1109.98|1104.58|1110|1104.6|1109.92|1104.52|20
1656543700000|2022-06-29 23:01:40|1109.93|1104.53|1109.79|1104.39|1110.15|1104.75|1109.4|1104|33
1656543710000|2022-06-29 23:01:50|1109.81|1104.41|1109.67|1104.27|1109.83|1104.43|1109.51|1104.11|33
1656543720000|2022-06-29 23:02:00|1109.61|1104.21|1109.43|1104.03|1109.61|1104.21|1109.4|1104|27
1656543730000|2022-06-29 23:02:10|1109.52|1104.12|1109.41|1104.01|1109.52|1104.12|1109.32|1103.92|28
1656543740000|2022-06-29 23:02:20|1109.42|1104.02|1109.36|1103.96|1109.61|1104.21|1109.31|1103.91|34
1656543750000|2022-06-29 23:02:30|1109.32|1103.92|1109.47|1104.07|1109.54|1104.14|1109.32|1103.92|31
1656543760000|2022-06-29 23:02:40|1109.41|1104.01|1109.17|1103.77|1109.41|1104.01|1109.15|1103.75|31
1656543770000|2022-06-29 23:02:50|1109.11|1103.71|1109.15|1103.75|1109.23|1103.83|1109.02|1103.62|30
1656543780000|2022-06-29 23:03:00|1109.1|1103.7|1109.26|1103.86|1109.37|1103.97|1109.07|1103.67|29
1656543790000|2022-06-29 23:03:10|1109.24|1103.84|1109.31|1103.91|1109.35|1103.95|1109.22|1103.82|28
1656543800000|2022-06-29 23:03:20|1109.33|1103.93|1109.36|1103.96|1109.55|1104.15|1109.3|1103.9|30
1656543810000|2022-06-29 23:03:30|1109.34|1103.94|1109.46|1104.06|1109.55|1104.15|1109.34|1103.94|34
1656543820000|2022-06-29 23:03:40|1109.45|1104.05|1109.46|1104.06|1109.55|1104.15|1109.39|1103.99|25
1656543830000|2022-06-29 23:03:50|1109.41|1104.01|1109.31|1103.91|1109.44|1104.04|1109.2|1103.8|28
1656543840000|2022-06-29 23:04:00|1109.42|1104.02|1109.48|1104.08|1109.62|1104.22|1109.37|1103.97|29
1656543850000|2022-06-29 23:04:10|1109.5|1104.1|1109.39|1103.99|1109.56|1104.16|1109.38|1103.98|27
1656543860000|2022-06-29 23:04:20|1109.43|1104.03|1109.32|1103.92|1109.43|1104.03|1109.29|1103.89|11
1656543870000|2022-06-29 23:04:30|1109.33|1103.93|1109.53|1104.13|1109.53|1104.13|1109.3|1103.9|26
1656543880000|2022-06-29 23:04:40|1109.48|1104.08|1109.5|1104.1|1109.58|1104.18|1109.47|1104.07|31
1656543890000|2022-06-29 23:04:50|1109.54|1104.14|1109.73|1104.33|1109.73|1104.33|1109.48|1104.08|31
1656543900000|2022-06-29 23:05:00|1109.67|1104.27|1109.38|1103.98|1109.68|1104.28|1109.27|1103.87|28
1656543910000|2022-06-29 23:05:10|1109.39|1103.99|1109|1103.6|1109.44|1104.04|1109|1103.6|25
1656543920000|2022-06-29 23:05:20|1109.01|1103.61|1108.73|1103.33|1109.18|1103.78|1108.52|1103.12|28
1656543930000|2022-06-29 23:05:30|1108.66|1103.26|1108.56|1103.16|1108.67|1103.27|1108.3|1102.9|25
1656543940000|2022-06-29 23:05:40|1108.57|1103.17|1108.5|1103.1|1108.61|1103.21|1108.49|1103.09|18
1656543950000|2022-06-29 23:05:50|1108.47|1103.07|1108.42|1103.02|1108.9|1103.5|1108.42|1103.02|32
1656543960000|2022-06-29 23:06:00|1108.39|1102.99|1107.94|1102.54|1108.56|1103.16|1107.94|1102.54|36
1656543970000|2022-06-29 23:06:10|1107.98|1102.58|1106.79|1101.39|1107.98|1102.58|1106.79|1101.39|35
1656543980000|2022-06-29 23:06:20|1106.86|1101.46|1106.61|1101.21|1106.97|1101.57|1106.46|1101.06|29
1656543990000|2022-06-29 23:06:30|1106.56|1101.16|1105.74|1100.34|1106.7|1101.3|1105.65|1100.25|38
1656544000000|2022-06-29 23:06:40|1105.88|1100.48|1106.08|1100.68|1106.17|1100.77|1105.65|1100.25|35
1656544010000|2022-06-29 23:06:50|1106.04|1100.64|1105.87|1100.47|1106.21|1100.81|1105.7|1100.3|35
1656544020000|2022-06-29 23:07:00|1105.94|1100.54|1105.68|1100.28|1105.94|1100.54|1105.68|1100.28|28
1656544030000|2022-06-29 23:07:10|1105.65|1100.25|1104.34|1098.94|1105.68|1100.28|1104.27|1098.87|36
1656544040000|2022-06-29 23:07:20|1104.36|1098.96|1103.39|1097.99|1104.57|1099.17|1103.39|1097.99|36
1656544050000|2022-06-29 23:07:30|1103.35|1097.95|1103.82|1098.42|1103.88|1098.48|1103.21|1097.81|33
1656544060000|2022-06-29 23:07:40|1104|1098.6|1103.51|1098.11|1104.34|1098.94|1103.48|1098.08|34
1656544070000|2022-06-29 23:07:50|1103.5|1098.1|1103.7|1098.3|1104.05|1098.65|1103.5|1098.1|30
1656544080000|2022-06-29 23:08:00|1103.69|1098.29|1104.13|1098.73|1104.13|1098.73|1103.68|1098.28|37
1656544090000|2022-06-29 23:08:10|1104.19|1098.79|1103.96|1098.56|1104.46|1099.06|1103.88|1098.48|36
1656544100000|2022-06-29 23:08:20|1103.84|1098.44|1103.31|1097.91|1103.84|1098.44|1103.29|1097.89|22
1656544110000|2022-06-29 23:08:30|1103.18|1097.78|1100.47|1095.07|1103.31|1097.91|1100.47|1095.07|33
1656544120000|2022-06-29 23:08:40|1100.36|1094.96|1101.65|1096.25|1101.65|1096.25|1100.23|1094.83|38
1656544130000|2022-06-29 23:08:50|1101.55|1096.15|1101.64|1096.24|1102.19|1096.79|1101.4|1096|36
1656544140000|2022-06-29 23:09:00|1101.56|1096.16|1101.18|1095.78|1101.71|1096.31|1101.12|1095.72|33
1656544150000|2022-06-29 23:09:10|1101.17|1095.77|1101.6|1096.2|1101.79|1096.39|1100.78|1095.38|33
1656544160000|2022-06-29 23:09:20|1101.45|1096.05|1102.53|1097.13|1102.59|1097.19|1101.42|1096.02|34
1656544170000|2022-06-29 23:09:30|1102.59|1097.19|1102.13|1096.73|1102.59|1097.19|1102.13|1096.73|32
1656544180000|2022-06-29 23:09:40|1101.93|1096.53|1101.73|1096.33|1101.96|1096.56|1101.48|1096.08|34
1656544190000|2022-06-29 23:09:50|1101.74|1096.34|1101.62|1096.22|1101.78|1096.38|1101.62|1096.22|23
1656544200000|2022-06-29 23:10:00|1101.63|1096.23|1101.98|1096.58|1102.23|1096.83|1101.63|1096.23|33
1656544210000|2022-06-29 23:10:10|1101.97|1096.57|1102.34|1096.94|1102.34|1096.94|1101.94|1096.54|32
1656544220000|2022-06-29 23:10:20|1102.44|1097.04|1102.54|1097.14|1102.61|1097.21|1102.3|1096.9|30
1656544230000|2022-06-29 23:10:30|1102.62|1097.22|1102.39|1096.99|1102.62|1097.22|1102.31|1096.91|17
1656544240000|2022-06-29 23:10:40|1102.38|1096.98|1102.03|1096.63|1102.42|1097.02|1101.99|1096.59|28
1656544250000|2022-06-29 23:10:50|1102.09|1096.69|1102.41|1097.01|1102.46|1097.06|1102.08|1096.68|20
1656544260000|2022-06-29 23:11:00|1102.44|1097.04|1102.15|1096.75|1102.58|1097.18|1102.02|1096.62|26
1656544270000|2022-06-29 23:11:10|1102.08|1096.68|1101.78|1096.38|1102.23|1096.83|1101.63|1096.23|34
1656544280000|2022-06-29 23:11:20|1101.79|1096.39|1102.36|1096.96|1102.42|1097.02|1101.79|1096.39|28
1656544290000|2022-06-29 23:11:30|1102.38|1096.98|1103.14|1097.74|1103.22|1097.82|1102.26|1096.86|23
1656544300000|2022-06-29 23:11:40|1103.13|1097.73|1103.82|1098.42|1103.82|1098.42|1103.03|1097.63|26
1656544310000|2022-06-29 23:11:50|1103.78|1098.38|1103.55|1098.15|1103.79|1098.39|1103.22|1097.82|28
1656544320000|2022-06-29 23:12:00|1103.72|1098.32|1104.08|1098.68|1104.08|1098.68|1103.62|1098.22|24
1656544330000|2022-06-29 23:12:10|1104.14|1098.74|1103.79|1098.39|1104.3|1098.9|1103.76|1098.36|27
1656544340000|2022-06-29 23:12:20|1103.78|1098.38|1103.97|1098.57|1103.97|1098.57|1103.75|1098.35|26
1656544350000|2022-06-29 23:12:30|1104.03|1098.63|1104.08|1098.68|1104.08|1098.68|1103.99|1098.59|21
1656544360000|2022-06-29 23:12:40|1104.07|1098.67|1103.86|1098.46|1104.12|1098.72|1103.81|1098.41|21
1656544370000|2022-06-29 23:12:50|1103.89|1098.49|1103.98|1098.58|1104.12|1098.72|1103.89|1098.49|20
1656544380000|2022-06-29 23:13:00|1104|1098.6|1104.09|1098.69|1104.17|1098.77|1104|1098.6|27
1656544390000|2022-06-29 23:13:10|1104.12|1098.72|1104.47|1099.07|1104.76|1099.36|1104.09|1098.69|28
1656544400000|2022-06-29 23:13:20|1104.44|1099.04|1101.45|1096.05|1104.5|1099.1|1101.44|1096.04|34
1656544410000|2022-06-29 23:13:30|1101.42|1096.02|1101.26|1095.86|1101.51|1096.11|1100.98|1095.58|35
1656544420000|2022-06-29 23:13:40|1101.56|1096.16|1101.51|1096.11|1101.75|1096.35|1101.43|1096.03|25
1656544430000|2022-06-29 23:13:50|1101.54|1096.14|1101.51|1096.11|1101.81|1096.41|1101.46|1096.06|28
1656544440000|2022-06-29 23:14:00|1101.43|1096.03|1101|1095.6|1101.44|1096.04|1100.66|1095.26|28
1656544450000|2022-06-29 23:14:10|1100.99|1095.59|1101.07|1095.67|1101.14|1095.74|1100.87|1095.47|33
1656544460000|2022-06-29 23:14:20|1101.02|1095.62|1101.43|1096.03|1101.43|1096.03|1101.02|1095.62|23
1656544470000|2022-06-29 23:14:30|1101.38|1095.98|1101.53|1096.13|1101.63|1096.23|1101.38|1095.98|23
1656544480000|2022-06-29 23:14:40|1101.64|1096.24|1102.03|1096.63|1102.14|1096.74|1101.52|1096.12|26
1656544490000|2022-06-29 23:14:50|1102.06|1096.66|1102.24|1096.84|1102.45|1097.05|1102.02|1096.62|23
1656544500000|2022-06-29 23:15:00|1102.21|1096.81|1102.2|1096.8|1102.28|1096.88|1101.88|1096.48|30
1656544510000|2022-06-29 23:15:10|1102.22|1096.82|1101.87|1096.47|1102.32|1096.92|1101.57|1096.17|31
1656544520000|2022-06-29 23:15:20|1101.9|1096.5|1101.7|1096.3|1101.95|1096.55|1101.68|1096.28|28
1656544530000|2022-06-29 23:15:30|1101.72|1096.32|1101.74|1096.34|1101.83|1096.43|1101.52|1096.12|25
1656544540000|2022-06-29 23:15:40|1101.76|1096.36|1100.99|1095.59|1101.76|1096.36|1100.68|1095.28|30
1656544550000|2022-06-29 23:15:50|1100.98|1095.58|1100.69|1095.29|1101.08|1095.68|1100.61|1095.21|36
1656544560000|2022-06-29 23:16:00|1100.72|1095.32|1100.25|1094.85|1101.02|1095.62|1100.07|1094.67|37
1656544570000|2022-06-29 23:16:10|1100.35|1094.95|1102.12|1096.72|1102.17|1096.77|1100.25|1094.85|35
1656544580000|2022-06-29 23:16:20|1102.18|1096.78|1099.3|1093.9|1102.25|1096.85|1099.3|1093.9|37
1656544590000|2022-06-29 23:16:30|1099.13|1093.73|1098.23|1092.83|1099.13|1093.73|1097.96|1092.56|38
1656544600000|2022-06-29 23:16:40|1098.17|1092.77|1098.16|1092.76|1098.36|1092.96|1097.99|1092.59|32
1656544610000|2022-06-29 23:16:50|1098.29|1092.89|1098.44|1093.04|1098.53|1093.13|1098.23|1092.83|32
1656544620000|2022-06-29 23:17:00|1098.45|1093.05|1098.59|1093.19|1098.9|1093.5|1098.45|1093.05|30
1656544630000|2022-06-29 23:17:10|1098.55|1093.15|1098.37|1092.97|1098.75|1093.35|1098.37|1092.97|33
1656544640000|2022-06-29 23:17:20|1098.34|1092.94|1098.49|1093.09|1098.5|1093.1|1098.28|1092.88|22
1656544650000|2022-06-29 23:17:30|1098.57|1093.17|1098.55|1093.15|1098.79|1093.39|1098.5|1093.1|31
1656544660000|2022-06-29 23:17:40|1098.59|1093.19|1098.71|1093.31|1098.77|1093.37|1098.59|1093.19|31
1656544670000|2022-06-29 23:17:50|1098.72|1093.32|1096.48|1091.08|1098.77|1093.37|1096.3|1090.9|29
1656544680000|2022-06-29 23:18:00|1096.55|1091.15|1097.82|1092.42|1098.27|1092.87|1096.52|1091.12|37
1656544690000|2022-06-29 23:18:10|1097.92|1092.52|1098.73|1093.33|1098.83|1093.43|1097.84|1092.44|36
1656544700000|2022-06-29 23:18:20|1098.74|1093.34|1097.65|1092.25|1099.19|1093.79|1097.65|1092.25|34
1656544710000|2022-06-29 23:18:30|1097.52|1092.12|1097.23|1091.83|1097.52|1092.12|1096.94|1091.54|35
1656544720000|2022-06-29 23:18:40|1097.26|1091.86|1097.51|1092.11|1097.62|1092.22|1097.1|1091.7|32
1656544730000|2022-06-29 23:18:50|1097.43|1092.03|1097.55|1092.15|1097.58|1092.18|1097.34|1091.94|35
1656544740000|2022-06-29 23:19:00|1097.53|1092.13|1097.58|1092.18|1097.73|1092.33|1097.26|1091.86|27
1656544750000|2022-06-29 23:19:10|1097.63|1092.23|1097.57|1092.17|1097.74|1092.34|1097.36|1091.96|26
1656544760000|2022-06-29 23:19:20|1097.54|1092.14|1097.47|1092.07|1097.56|1092.16|1097.39|1091.99|17
1656544770000|2022-06-29 23:19:30|1097.5|1092.1|1097.6|1092.2|1097.64|1092.24|1097.39|1091.99|26
1656544780000|2022-06-29 23:19:40|1097.59|1092.19|1097.55|1092.15|1097.62|1092.22|1097.4|1092|20
1656544790000|2022-06-29 23:19:50|1097.58|1092.18|1097.45|1092.05|1097.85|1092.45|1097.45|1092.05|34
1656544800000|2022-06-29 23:20:00|1097.46|1092.06|1097.43|1092.03|1097.5|1092.1|1097.13|1091.73|25
1656544810000|2022-06-29 23:20:10|1097.34|1091.94|1097.37|1091.97|1097.49|1092.09|1097.2|1091.8|32
1656544820000|2022-06-29 23:20:20|1097.39|1091.99|1097.92|1092.52|1097.96|1092.56|1097.35|1091.95|28
1656544830000|2022-06-29 23:20:30|1097.94|1092.54|1097.46|1092.06|1097.95|1092.55|1097.27|1091.87|22
1656544840000|2022-06-29 23:20:40|1097.45|1092.05|1098.06|1092.66|1098.06|1092.66|1097.45|1092.05|30
1656544850000|2022-06-29 23:20:50|1098.02|1092.62|1098.44|1093.04|1098.55|1093.15|1097.99|1092.59|23
1656544860000|2022-06-29 23:21:00|1098.45|1093.05|1097.79|1092.39|1098.45|1093.05|1097.42|1092.02|29
1656544870000|2022-06-29 23:21:10|1097.82|1092.42|1097.69|1092.29|1097.83|1092.43|1097.58|1092.18|32
1656544880000|2022-06-29 23:21:20|1097.65|1092.25|1097.85|1092.45|1097.85|1092.45|1097.44|1092.04|29
1656544890000|2022-06-29 23:21:30|1097.81|1092.41|1097.71|1092.31|1098.05|1092.65|1097.67|1092.27|29
1656544900000|2022-06-29 23:21:40|1097.81|1092.41|1096.94|1091.54|1097.88|1092.48|1096.75|1091.35|34
1656544910000|2022-06-29 23:21:50|1096.92|1091.52|1097.12|1091.72|1097.12|1091.72|1096.92|1091.52|25
1656544920000|2022-06-29 23:22:00|1097.2|1091.8|1097.66|1092.26|1097.66|1092.26|1097.18|1091.78|37
1656544930000|2022-06-29 23:22:10|1097.68|1092.28|1099.12|1093.72|1099.48|1094.08|1097.68|1092.28|34
1656544940000|2022-06-29 23:22:20|1099.15|1093.75|1099.3|1093.9|1099.63|1094.23|1099.15|1093.75|27
1656544950000|2022-06-29 23:22:30|1099.31|1093.91|1099.17|1093.77|1099.37|1093.97|1099.17|1093.77|25
1656544960000|2022-06-29 23:22:40|1099.2|1093.8|1099.16|1093.76|1099.28|1093.88|1099.06|1093.66|24
1656544970000|2022-06-29 23:22:50|1099.18|1093.78|1099.47|1094.07|1099.55|1094.15|1099.02|1093.62|27
1656544980000|2022-06-29 23:23:00|1099.63|1094.23|1099.47|1094.07|1099.63|1094.23|1099.41|1094.01|34
1656544990000|2022-06-29 23:23:10|1099.46|1094.06|1099.17|1093.77|1099.63|1094.23|1099.02|1093.62|29
1656545000000|2022-06-29 23:23:20|1099.18|1093.78|1099.49|1094.09|1099.65|1094.25|1099.18|1093.78|28
1656545010000|2022-06-29 23:23:30|1099.48|1094.08|1099.21|1093.81|1099.51|1094.11|1099.21|1093.81|25
1656545020000|2022-06-29 23:23:40|1099.28|1093.88|1099.33|1093.93|1099.35|1093.95|1099.11|1093.71|28
1656545030000|2022-06-29 23:23:50|1099.34|1093.94|1099.4|1094|1099.41|1094.01|1099.29|1093.89|29
1656545040000|2022-06-29 23:24:00|1099.39|1093.99|1098.38|1092.98|1099.39|1093.99|1098.01|1092.61|29
1656545050000|2022-06-29 23:24:10|1098.39|1092.99|1098.44|1093.04|1098.79|1093.39|1098.24|1092.84|33
1656545060000|2022-06-29 23:24:20|1098.46|1093.06|1098.58|1093.18|1098.67|1093.27|1098.35|1092.95|25
1656545070000|2022-06-29 23:24:30|1098.57|1093.17|1098.27|1092.87|1098.58|1093.18|1098.27|1092.87|18
1656545080000|2022-06-29 23:24:40|1098.25|1092.85|1098.39|1092.99|1098.4|1093|1097.93|1092.53|28
1656545090000|2022-06-29 23:24:50|1098.38|1092.98|1098.48|1093.08|1098.83|1093.43|1098.38|1092.98|23
1656545100000|2022-06-29 23:25:00|1098.6|1093.2|1098.01|1092.61|1098.6|1093.2|1097.55|1092.15|27
1656545110000|2022-06-29 23:25:10|1097.89|1092.49|1097.6|1092.2|1098.14|1092.74|1097.56|1092.16|27
1656545120000|2022-06-29 23:25:20|1097.65|1092.25|1097.54|1092.14|1097.83|1092.43|1097.54|1092.14|34
1656545130000|2022-06-29 23:25:30|1097.53|1092.13|1096.42|1091.02|1097.53|1092.13|1096.41|1091.01|31
1656545140000|2022-06-29 23:25:40|1096.31|1090.91|1096.22|1090.82|1096.47|1091.07|1096.08|1090.68|35
1656545150000|2022-06-29 23:25:50|1096.26|1090.86|1096.25|1090.85|1096.46|1091.06|1096.18|1090.78|30
1656545160000|2022-06-29 23:26:00|1096.26|1090.86|1095.63|1090.23|1096.29|1090.89|1095.37|1089.97|34
1656545170000|2022-06-29 23:26:10|1095.65|1090.25|1095.96|1090.56|1096.05|1090.65|1095.52|1090.12|35
1656545180000|2022-06-29 23:26:20|1095.98|1090.58|1095.72|1090.32|1096.15|1090.75|1095.72|1090.32|33
1656545190000|2022-06-29 23:26:30|1095.74|1090.34|1095.84|1090.44|1096.04|1090.64|1095.72|1090.32|23
1656545200000|2022-06-29 23:26:40|1095.93|1090.53|1095.94|1090.54|1096.2|1090.8|1095.82|1090.42|31
1656545210000|2022-06-29 23:26:50|1095.92|1090.52|1096.32|1090.92|1096.37|1090.97|1095.92|1090.52|30
1656545220000|2022-06-29 23:27:00|1096.31|1090.91|1096.04|1090.64|1096.36|1090.96|1095.95|1090.55|28
1656545230000|2022-06-29 23:27:10|1096.08|1090.68|1096.5|1091.1|1096.5|1091.1|1095.99|1090.59|20
1656545240000|2022-06-29 23:27:20|1096.49|1091.09|1096.4|1091|1096.98|1091.58|1096.39|1090.99|25
1656545250000|2022-06-29 23:27:30|1096.39|1090.99|1096.37|1090.97|1096.46|1091.06|1096.27|1090.87|25
1656545260000|2022-06-29 23:27:40|1096.36|1090.96|1096.5|1091.1|1096.5|1091.1|1096.11|1090.71|26
1656545270000|2022-06-29 23:27:50|1096.51|1091.11|1096.3|1090.9|1096.54|1091.14|1095.98|1090.58|33
1656545280000|2022-06-29 23:28:00|1096.48|1091.08|1096.39|1090.99|1096.48|1091.08|1096.19|1090.79|30
1656545290000|2022-06-29 23:28:10|1096.25|1090.85|1096.42|1091.02|1096.46|1091.06|1096.17|1090.77|31
1656545300000|2022-06-29 23:28:20|1096.4|1091|1096.19|1090.79|1096.44|1091.04|1096.16|1090.76|26
1656545310000|2022-06-29 23:28:30|1096.16|1090.76|1096.19|1090.79|1096.4|1091|1096.08|1090.68|23
1656545320000|2022-06-29 23:28:40|1096.18|1090.78|1096.22|1090.82|1096.29|1090.89|1096.16|1090.76|24
1656545330000|2022-06-29 23:28:50|1096.28|1090.88|1096.29|1090.89|1096.35|1090.95|1096.19|1090.79|24
1656545340000|2022-06-29 23:29:00|1096.22|1090.82|1096.18|1090.78|1096.31|1090.91|1096.13|1090.73|22
1656545350000|2022-06-29 23:29:10|1096.19|1090.79|1096.28|1090.88|1096.43|1091.03|1096.19|1090.79|19
1656545360000|2022-06-29 23:29:20|1096.34|1090.94|1096.05|1090.65|1096.38|1090.98|1096.05|1090.65|24
1656545370000|2022-06-29 23:29:30|1096.14|1090.74|1095.94|1090.54|1096.14|1090.74|1095.64|1090.24|25
1656545380000|2022-06-29 23:29:40|1095.63|1090.23|1096.09|1090.69|1096.13|1090.73|1095.63|1090.23|32
1656545390000|2022-06-29 23:29:50|1096.04|1090.64|1095.92|1090.52|1096.14|1090.74|1095.74|1090.34|29
1656545400000|2022-06-29 23:30:00|1095.89|1090.49|1095.74|1090.34|1095.96|1090.56|1095.37|1089.97|34
1656545410000|2022-06-29 23:30:10|1095.76|1090.36|1095.78|1090.38|1095.78|1090.38|1095.64|1090.24|16
1656545420000|2022-06-29 23:30:20|1095.79|1090.39|1095.96|1090.56|1096.06|1090.66|1095.79|1090.39|28
1656545430000|2022-06-29 23:30:30|1095.98|1090.58|1095.94|1090.54|1096.18|1090.78|1095.93|1090.53|28
1656545440000|2022-06-29 23:30:40|1095.95|1090.55|1096.05|1090.65|1096.06|1090.66|1095.95|1090.55|26
1656545450000|2022-06-29 23:30:50|1096.1|1090.7|1096.04|1090.64|1096.24|1090.84|1096|1090.6|34
1656545460000|2022-06-29 23:31:00|1096.09|1090.69|1096.41|1091.01|1096.42|1091.02|1096.08|1090.68|23
1656545470000|2022-06-29 23:31:10|1096.42|1091.02|1096.01|1090.61|1096.48|1091.08|1095.88|1090.48|27
1656545480000|2022-06-29 23:31:20|1096|1090.6|1095.98|1090.58|1096.16|1090.76|1095.98|1090.58|29
1656545490000|2022-06-29 23:31:30|1095.97|1090.57|1096.26|1090.86|1096.29|1090.89|1095.97|1090.57|27
1656545500000|2022-06-29 23:31:40|1096.21|1090.81|1096.44|1091.04|1096.44|1091.04|1096.21|1090.81|27
1656545510000|2022-06-29 23:31:50|1096.38|1090.98|1096.31|1090.91|1096.64|1091.24|1096.26|1090.86|32
1656545520000|2022-06-29 23:32:00|1096.38|1090.98|1094.47|1089.07|1096.48|1091.08|1094.42|1089.02|34
1656545530000|2022-06-29 23:32:10|1094.46|1089.06|1094.31|1088.91|1094.56|1089.16|1094.09|1088.69|32
1656545540000|2022-06-29 23:32:20|1094.29|1088.89|1094.47|1089.07|1094.83|1089.43|1094.29|1088.89|32
1656545550000|2022-06-29 23:32:30|1094.48|1089.08|1094.71|1089.31|1094.72|1089.32|1094.48|1089.08|23
1656545560000|2022-06-29 23:32:40|1094.72|1089.32|1095.01|1089.61|1095.01|1089.61|1094.68|1089.28|31
1656545570000|2022-06-29 23:32:50|1095.03|1089.63|1094.58|1089.18|1095.06|1089.66|1094.58|1089.18|25
1656545580000|2022-06-29 23:33:00|1094.46|1089.06|1094.21|1088.81|1094.71|1089.31|1094.2|1088.8|34
1656545590000|2022-06-29 23:33:10|1094.54|1089.14|1094.55|1089.15|1094.72|1089.32|1094.19|1088.79|28
1656545600000|2022-06-29 23:33:20|1094.62|1089.22|1094.76|1089.36|1094.85|1089.45|1094.54|1089.14|33
1656545610000|2022-06-29 23:33:30|1094.74|1089.34|1094.84|1089.44|1094.88|1089.48|1094.62|1089.22|31
1656545620000|2022-06-29 23:33:40|1094.83|1089.43|1094.66|1089.26|1094.99|1089.59|1094.59|1089.19|30
1656545630000|2022-06-29 23:33:50|1094.64|1089.24|1094.76|1089.36|1094.78|1089.38|1094.64|1089.24|23
1656545640000|2022-06-29 23:34:00|1094.75|1089.35|1094.42|1089.02|1094.78|1089.38|1094.36|1088.96|27
1656545650000|2022-06-29 23:34:10|1094.46|1089.06|1094.28|1088.88|1094.59|1089.19|1094.26|1088.86|28
1656545660000|2022-06-29 23:34:20|1094.27|1088.87|1094.4|1089|1094.4|1089|1094.18|1088.78|32
1656545670000|2022-06-29 23:34:30|1094.44|1089.04|1094.75|1089.35|1094.75|1089.35|1094.28|1088.88|28
1656545680000|2022-06-29 23:34:40|1094.76|1089.36|1095.05|1089.65|1095.05|1089.65|1094.76|1089.36|21
1656545690000|2022-06-29 23:34:50|1095.12|1089.72|1094.89|1089.49|1095.23|1089.83|1094.86|1089.46|33
1656545700000|2022-06-29 23:35:00|1094.94|1089.54|1095.8|1090.4|1095.8|1090.4|1094.87|1089.47|34
1656545710000|2022-06-29 23:35:10|1095.81|1090.41|1096.43|1091.03|1096.43|1091.03|1095.69|1090.29|30
1656545720000|2022-06-29 23:35:20|1096.49|1091.09|1096.05|1090.65|1096.54|1091.14|1096.05|1090.65|26
1656545730000|2022-06-29 23:35:30|1096.18|1090.78|1096.09|1090.69|1096.55|1091.15|1095.89|1090.49|33
1656545740000|2022-06-29 23:35:40|1096.1|1090.7|1097.25|1091.85|1097.26|1091.86|1096.02|1090.62|31
1656545750000|2022-06-29 23:35:50|1097.45|1092.05|1098.52|1093.12|1098.85|1093.45|1097.45|1092.05|36
1656545760000|2022-06-29 23:36:00|1098.56|1093.16|1098.34|1092.94|1098.56|1093.16|1098.2|1092.8|28
1656545770000|2022-06-29 23:36:10|1098.44|1093.04|1098.55|1093.15|1098.69|1093.29|1098.4|1093|30
1656545780000|2022-06-29 23:36:20|1098.5|1093.1|1098.74|1093.34|1098.75|1093.35|1098.35|1092.95|30
1656545790000|2022-06-29 23:36:30|1098.84|1093.44|1099.73|1094.33|1100.18|1094.78|1098.84|1093.44|36
1656545800000|2022-06-29 23:36:40|1099.7|1094.3|1099.61|1094.21|1100.03|1094.63|1099.5|1094.1|33
1656545810000|2022-06-29 23:36:50|1099.6|1094.2|1099.62|1094.22|1099.67|1094.27|1099.51|1094.11|29
1656545820000|2022-06-29 23:37:00|1099.64|1094.24|1098.85|1093.45|1099.76|1094.36|1098.85|1093.45|34
1656545830000|2022-06-29 23:37:10|1098.75|1093.35|1098.84|1093.44|1098.99|1093.59|1098.54|1093.14|35
1656545840000|2022-06-29 23:37:20|1098.91|1093.51|1098.61|1093.21|1098.96|1093.56|1098.55|1093.15|32
1656545850000|2022-06-29 23:37:30|1098.62|1093.22|1098.26|1092.86|1099.17|1093.77|1098.26|1092.86|29
1656545860000|2022-06-29 23:37:40|1098.18|1092.78|1098.31|1092.91|1098.31|1092.91|1097.97|1092.57|36
1656545870000|2022-06-29 23:37:50|1098.33|1092.93|1098.29|1092.89|1098.35|1092.95|1098.02|1092.62|35
1656545880000|2022-06-29 23:38:00|1098.26|1092.86|1098.45|1093.05|1098.45|1093.05|1098.15|1092.75|27
1656545890000|2022-06-29 23:38:10|1098.48|1093.08|1098.55|1093.15|1098.55|1093.15|1098.37|1092.97|24
1656545900000|2022-06-29 23:38:20|1098.43|1093.03|1097.5|1092.1|1098.47|1093.07|1097.5|1092.1|31
1656545910000|2022-06-29 23:38:30|1097.52|1092.12|1097.06|1091.66|1097.52|1092.12|1097.01|1091.61|25
1656545920000|2022-06-29 23:38:40|1097.01|1091.61|1097.15|1091.75|1097.18|1091.78|1096.96|1091.56|23
1656545930000|2022-06-29 23:38:50|1097.1|1091.7|1097.1|1091.7|1097.13|1091.73|1097.06|1091.66|30
1656545940000|2022-06-29 23:39:00|1097.08|1091.68|1097.23|1091.83|1097.23|1091.83|1097.08|1091.68|31
1656545950000|2022-06-29 23:39:10|1097.27|1091.87|1097.81|1092.41|1097.9|1092.5|1097.14|1091.74|34
1656545960000|2022-06-29 23:39:20|1097.85|1092.45|1097.84|1092.44|1097.89|1092.49|1097.69|1092.29|25
1656545970000|2022-06-29 23:39:30|1097.68|1092.28|1097.61|1092.21|1097.86|1092.46|1097.59|1092.19|29
1656545980000|2022-06-29 23:39:40|1097.58|1092.18|1097.57|1092.17|1097.7|1092.3|1097.39|1091.99|35
1656545990000|2022-06-29 23:39:50|1097.58|1092.18|1097.6|1092.2|1097.73|1092.33|1097.42|1092.02|26
1656546000000|2022-06-29 23:40:00|1097.71|1092.31|1097.87|1092.47|1097.98|1092.58|1097.55|1092.15|35
1656546010000|2022-06-29 23:40:10|1097.91|1092.51|1098.17|1092.77|1098.29|1092.89|1097.91|1092.51|31
1656546020000|2022-06-29 23:40:20|1098.14|1092.74|1097.86|1092.46|1098.32|1092.92|1097.63|1092.23|34
1656546030000|2022-06-29 23:40:30|1097.87|1092.47|1097.69|1092.29|1097.88|1092.48|1097.59|1092.19|37
1656546040000|2022-06-29 23:40:40|1097.58|1092.18|1098.15|1092.75|1098.17|1092.77|1097.58|1092.18|29
1656546050000|2022-06-29 23:40:50|1098.17|1092.77|1097.91|1092.51|1098.25|1092.85|1097.86|1092.46|30
1656546060000|2022-06-29 23:41:00|1097.95|1092.55|1098.02|1092.62|1098.03|1092.63|1097.88|1092.48|23
1656546070000|2022-06-29 23:41:10|1098.01|1092.61|1098.23|1092.83|1098.23|1092.83|1097.93|1092.53|31
1656546080000|2022-06-29 23:41:20|1098.22|1092.82|1098.08|1092.68|1098.22|1092.82|1097.9|1092.5|25
1656546090000|2022-06-29 23:41:30|1098.1|1092.7|1097.97|1092.57|1098.12|1092.72|1097.8|1092.4|27
1656546100000|2022-06-29 23:41:40|1097.92|1092.52|1097.74|1092.34|1097.92|1092.52|1097.65|1092.25|24
1656546110000|2022-06-29 23:41:50|1097.75|1092.35|1097.95|1092.55|1097.95|1092.55|1097.69|1092.29|31
1656546120000|2022-06-29 23:42:00|1097.92|1092.52|1097.86|1092.46|1098.19|1092.79|1097.86|1092.46|37
1656546130000|2022-06-29 23:42:10|1097.87|1092.47|1098.1|1092.7|1098.14|1092.74|1097.82|1092.42|31
1656546140000|2022-06-29 23:42:20|1098.09|1092.69|1098.06|1092.66|1098.11|1092.71|1097.89|1092.49|29
1656546150000|2022-06-29 23:42:30|1097.99|1092.59|1097.75|1092.35|1098|1092.6|1097.72|1092.32|24
1656546160000|2022-06-29 23:42:40|1097.78|1092.38|1098.33|1092.93|1098.36|1092.96|1097.75|1092.35|29
1656546170000|2022-06-29 23:42:50|1098.28|1092.88|1099.43|1094.03|1099.43|1094.03|1098.26|1092.86|23
1656546180000|2022-06-29 23:43:00|1099.54|1094.14|1098.61|1093.21|1099.93|1094.53|1098.52|1093.12|36
1656546190000|2022-06-29 23:43:10|1098.62|1093.22|1098.61|1093.21|1098.98|1093.58|1098.5|1093.1|30
1656546200000|2022-06-29 23:43:20|1098.73|1093.33|1099.24|1093.84|1099.5|1094.1|1098.64|1093.24|35
1656546210000|2022-06-29 23:43:30|1099.34|1093.94|1099.37|1093.97|1099.42|1094.02|1099.15|1093.75|24
1656546220000|2022-06-29 23:43:40|1099.24|1093.84|1099.17|1093.77|1099.4|1094|1098.83|1093.43|33
1656546230000|2022-06-29 23:43:50|1099.15|1093.75|1099.11|1093.71|1099.17|1093.77|1098.89|1093.49|19
1656546240000|2022-06-29 23:44:00|1099.08|1093.68|1097.9|1092.5|1099.11|1093.71|1097.77|1092.37|31
1656546250000|2022-06-29 23:44:10|1097.88|1092.48|1097.74|1092.34|1097.96|1092.56|1097.72|1092.32|27
1656546260000|2022-06-29 23:44:20|1097.73|1092.33|1097.93|1092.53|1097.97|1092.57|1097.71|1092.31|30
1656546270000|2022-06-29 23:44:30|1097.88|1092.48|1097.62|1092.22|1098.05|1092.65|1097.25|1091.85|28
1656546280000|2022-06-29 23:44:40|1097.44|1092.04|1097.57|1092.17|1097.68|1092.28|1097.43|1092.03|33
1656546290000|2022-06-29 23:44:50|1097.6|1092.2|1097.53|1092.13|1097.63|1092.23|1097.37|1091.97|31
1656546300000|2022-06-29 23:45:00|1097.52|1092.12|1097.62|1092.22|1097.62|1092.22|1097|1091.6|35
1656546310000|2022-06-29 23:45:10|1097.71|1092.31|1097.39|1091.99|1098.32|1092.92|1097.39|1091.99|35
1656546320000|2022-06-29 23:45:20|1097.29|1091.89|1097.34|1091.94|1097.36|1091.96|1096.63|1091.23|35
1656546330000|2022-06-29 23:45:30|1097.35|1091.95|1096.82|1091.42|1097.39|1091.99|1096.82|1091.42|32
1656546340000|2022-06-29 23:45:40|1096.66|1091.26|1096.78|1091.38|1096.83|1091.43|1096.4|1091|34
1656546350000|2022-06-29 23:45:50|1096.53|1091.13|1096.66|1091.26|1096.66|1091.26|1096.23|1090.83|36
1656546360000|2022-06-29 23:46:00|1096.57|1091.17|1097.04|1091.64|1097.26|1091.86|1096.56|1091.16|30
1656546370000|2022-06-29 23:46:10|1097.37|1091.97|1097.78|1092.38|1097.9|1092.5|1097.37|1091.97|30
1656546380000|2022-06-29 23:46:20|1097.79|1092.39|1098.22|1092.82|1098.27|1092.87|1097.78|1092.38|26
1656546390000|2022-06-29 23:46:30|1098.29|1092.89|1097.91|1092.51|1098.3|1092.9|1097.84|1092.44|20
1656546400000|2022-06-29 23:46:40|1097.98|1092.58|1097.82|1092.42|1097.98|1092.58|1097.79|1092.39|15
1656546410000|2022-06-29 23:46:50|1097.83|1092.43|1098.06|1092.66|1098.08|1092.68|1097.83|1092.43|32
1656546420000|2022-06-29 23:47:00|1098.04|1092.64|1097.89|1092.49|1098.14|1092.74|1097.85|1092.45|33
1656546430000|2022-06-29 23:47:10|1097.9|1092.5|1097.99|1092.59|1098.06|1092.66|1097.89|1092.49|24
1656546440000|2022-06-29 23:47:20|1098.04|1092.64|1098.11|1092.71|1098.23|1092.83|1098|1092.6|20
1656546450000|2022-06-29 23:47:30|1098.1|1092.7|1098.28|1092.88|1098.41|1093.01|1098.1|1092.7|33
1656546460000|2022-06-29 23:47:40|1098.26|1092.86|1098.01|1092.61|1098.37|1092.97|1098.01|1092.61|27
1656546470000|2022-06-29 23:47:50|1097.91|1092.51|1098.11|1092.71|1098.11|1092.71|1097.91|1092.51|29
1656546480000|2022-06-29 23:48:00|1098.13|1092.73|1098.27|1092.87|1098.33|1092.93|1098.11|1092.71|27
1656546490000|2022-06-29 23:48:10|1098.19|1092.79|1098.24|1092.84|1098.28|1092.88|1098.11|1092.71|29
1656546500000|2022-06-29 23:48:20|1098.23|1092.83|1098.16|1092.76|1098.24|1092.84|1098.13|1092.73|22
1656546510000|2022-06-29 23:48:30|1098.19|1092.79|1098.22|1092.82|1098.28|1092.88|1098.16|1092.76|26
1656546520000|2022-06-29 23:48:40|1098.25|1092.85|1098.14|1092.74|1098.36|1092.96|1098.14|1092.74|30
1656546530000|2022-06-29 23:48:50|1098.13|1092.73|1097.65|1092.25|1098.13|1092.73|1097.64|1092.24|20
1656546540000|2022-06-29 23:49:00|1097.38|1091.98|1097.47|1092.07|1097.7|1092.3|1097.29|1091.89|29
1656546550000|2022-06-29 23:49:10|1097.38|1091.98|1098.17|1092.77|1098.19|1092.79|1097.38|1091.98|33
1656546560000|2022-06-29 23:49:20|1098.18|1092.78|1097.87|1092.47|1098.24|1092.84|1097.87|1092.47|20
1656546570000|2022-06-29 23:49:30|1097.91|1092.51|1097.94|1092.54|1097.99|1092.59|1097.78|1092.38|30
1656546580000|2022-06-29 23:49:40|1097.95|1092.55|1098.08|1092.68|1098.08|1092.68|1097.95|1092.55|18
1656546590000|2022-06-29 23:49:50|1098.06|1092.66|1098.07|1092.67|1098.16|1092.76|1098.06|1092.66|15
1656546600000|2022-06-29 23:50:00|1098.06|1092.66|1098.01|1092.61|1098.18|1092.78|1097.88|1092.48|26
1656546610000|2022-06-29 23:50:10|1097.74|1092.34|1097.36|1091.96|1097.8|1092.4|1097.36|1091.96|20
1656546620000|2022-06-29 23:50:20|1097.47|1092.07|1097.68|1092.28|1097.82|1092.42|1097.34|1091.94|33
1656546630000|2022-06-29 23:50:30|1097.69|1092.29|1097.34|1091.94|1097.69|1092.29|1097.26|1091.86|26
1656546640000|2022-06-29 23:50:40|1097.29|1091.89|1097.95|1092.55|1097.95|1092.55|1097.29|1091.89|27
1656546650000|2022-06-29 23:50:50|1097.89|1092.49|1098|1092.6|1098|1092.6|1097.85|1092.45|27
1656546660000|2022-06-29 23:51:00|1097.97|1092.57|1097.95|1092.55|1098.07|1092.67|1097.92|1092.52|37
1656546670000|2022-06-29 23:51:10|1097.96|1092.56|1098.33|1092.93|1098.33|1092.93|1097.76|1092.36|26
1656546680000|2022-06-29 23:51:20|1098.3|1092.9|1098.07|1092.67|1098.37|1092.97|1098.03|1092.63|22
1656546690000|2022-06-29 23:51:30|1098.18|1092.78|1098.14|1092.74|1098.36|1092.96|1098.04|1092.64|16
1656546700000|2022-06-29 23:51:40|1098.39|1092.99|1098.51|1093.11|1098.51|1093.11|1098.14|1092.74|8
1656546710000|2022-06-29 23:51:50|1098.42|1093.02|1098.2|1092.8|1098.42|1093.02|1098.17|1092.77|9
1656546720000|2022-06-29 23:52:00|1098.22|1092.82|1098.15|1092.75|1098.22|1092.82|1098.11|1092.71|18
1656546730000|2022-06-29 23:52:10|1098.11|1092.71|1096.51|1091.11|1098.15|1092.75|1096.51|1091.11|30
1656546740000|2022-06-29 23:52:20|1096.49|1091.09|1096.63|1091.23|1096.73|1091.33|1096.38|1090.98|37
1656546750000|2022-06-29 23:52:30|1096.64|1091.24|1095.99|1090.59|1096.64|1091.24|1095.88|1090.48|29
1656546760000|2022-06-29 23:52:40|1095.88|1090.48|1095.74|1090.34|1095.99|1090.59|1095.71|1090.31|37
1656546770000|2022-06-29 23:52:50|1095.75|1090.35|1095.52|1090.12|1095.79|1090.39|1095.52|1090.12|19
1656546780000|2022-06-29 23:53:00|1095.5|1090.1|1095.87|1090.47|1095.99|1090.59|1094.77|1089.37|32
1656546790000|2022-06-29 23:53:10|1095.86|1090.46|1096.01|1090.61|1096.01|1090.61|1095.4|1090|34
1656546800000|2022-06-29 23:53:20|1096|1090.6|1095.97|1090.57|1096.06|1090.66|1095.94|1090.54|29
1656546810000|2022-06-29 23:53:30|1095.93|1090.53|1095.95|1090.55|1095.99|1090.59|1095.77|1090.37|21
1656546820000|2022-06-29 23:53:40|1095.91|1090.51|1096.35|1090.95|1096.35|1090.95|1095.91|1090.51|30
1656546830000|2022-06-29 23:53:50|1096.27|1090.87|1096.19|1090.79|1096.35|1090.95|1096.09|1090.69|24
1656546840000|2022-06-29 23:54:00|1096.3|1090.9|1098.06|1092.66|1098.29|1092.89|1096.3|1090.9|34
1656546850000|2022-06-29 23:54:10|1097.92|1092.52|1098.3|1092.9|1098.67|1093.27|1097.92|1092.52|37
1656546860000|2022-06-29 23:54:20|1098.29|1092.89|1098.83|1093.43|1098.9|1093.5|1098.27|1092.87|37
1656546870000|2022-06-29 23:54:30|1098.78|1093.38|1098.79|1093.39|1098.89|1093.49|1098.69|1093.29|27
1656546880000|2022-06-29 23:54:40|1098.8|1093.4|1098.91|1093.51|1098.91|1093.51|1098.47|1093.07|23
1656546890000|2022-06-29 23:54:50|1098.88|1093.48|1098.87|1093.47|1098.92|1093.52|1098.86|1093.46|11
1656546900000|2022-06-29 23:55:00|1098.9|1093.5|1098.92|1093.52|1098.97|1093.57|1098.82|1093.42|10
1656546910000|2022-06-29 23:55:10|1098.94|1093.54|1099.21|1093.81|1099.29|1093.89|1098.77|1093.37|26
1656546920000|2022-06-29 23:55:20|1099.16|1093.76|1099.39|1093.99|1099.4|1094|1099.13|1093.73|20
1656546930000|2022-06-29 23:55:30|1099.4|1094|1099.49|1094.09|1099.57|1094.17|1099.3|1093.9|24
1656546940000|2022-06-29 23:55:40|1099.47|1094.07|1099.43|1094.03|1099.52|1094.12|1099.37|1093.97|23
1656546950000|2022-06-29 23:55:50|1099.44|1094.04|1099.77|1094.37|1099.77|1094.37|1099.44|1094.04|10
1656546960000|2022-06-29 23:56:00|1099.99|1094.59|1100.26|1094.86|1100.32|1094.92|1099.94|1094.54|22
1656546970000|2022-06-29 23:56:10|1100.28|1094.88|1100.22|1094.82|1100.52|1095.12|1100.22|1094.82|25
1656546980000|2022-06-29 23:56:20|1100.27|1094.87|1100.56|1095.16|1100.71|1095.31|1100.25|1094.85|34
1656546990000|2022-06-29 23:56:30|1100.55|1095.15|1100.51|1095.11|1100.58|1095.18|1100.43|1095.03|19
1656547000000|2022-06-29 23:56:40|1100.54|1095.14|1100.42|1095.02|1100.54|1095.14|1100.25|1094.85|33
1656547010000|2022-06-29 23:56:50|1100.4|1095|1100.54|1095.14|1100.58|1095.18|1100.4|1095|15
1656547020000|2022-06-29 23:57:00|1100.33|1094.93|1100.43|1095.03|1100.71|1095.31|1100.33|1094.93|18
1656547030000|2022-06-29 23:57:10|1100.32|1094.92|1099.57|1094.17|1100.32|1094.92|1099.32|1093.92|33
1656547040000|2022-06-29 23:57:20|1099.59|1094.19|1100.16|1094.76|1100.16|1094.76|1099.59|1094.19|24
1656547050000|2022-06-29 23:57:30|1100.17|1094.77|1100.3|1094.9|1100.3|1094.9|1100.11|1094.71|26
1656547060000|2022-06-29 23:57:40|1100.26|1094.86|1100.04|1094.64|1100.6|1095.2|1099.99|1094.59|27
1656547070000|2022-06-29 23:57:50|1100.08|1094.68|1100.05|1094.65|1100.18|1094.78|1099.97|1094.57|30
1656547080000|2022-06-29 23:58:00|1100.06|1094.66|1099.97|1094.57|1100.36|1094.96|1099.97|1094.57|24
1656547090000|2022-06-29 23:58:10|1099.98|1094.58|1100.04|1094.64|1100.09|1094.69|1099.95|1094.55|24
1656547100000|2022-06-29 23:58:20|1100.05|1094.65|1100.11|1094.71|1100.13|1094.73|1100.04|1094.64|23
1656547110000|2022-06-29 23:58:30|1100.1|1094.7|1100.11|1094.71|1100.12|1094.72|1100.04|1094.64|25
1656547120000|2022-06-29 23:58:40|1100.1|1094.7|1100.76|1095.36|1100.76|1095.36|1100.1|1094.7|29
1656547130000|2022-06-29 23:58:50|1100.82|1095.42|1101.8|1096.4|1101.96|1096.56|1100.67|1095.27|31
1656547140000|2022-06-29 23:59:00|1101.89|1096.49|1101.91|1096.51|1102.02|1096.62|1101.64|1096.24|33
1656547150000|2022-06-29 23:59:10|1101.92|1096.52|1101.35|1095.95|1101.92|1096.52|1101.35|1095.95|31
1656547160000|2022-06-29 23:59:20|1101.24|1095.84|1101.36|1095.96|1101.56|1096.16|1101.13|1095.73|33
1656547170000|2022-06-29 23:59:30|1101.3|1095.9|1100.96|1095.56|1101.52|1096.12|1100.93|1095.53|34
1656547180000|2022-06-29 23:59:40|1100.99|1095.59|1100.91|1095.51|1101.13|1095.73|1100.85|1095.45|32
1656547190000|2022-06-29 23:59:50|1100.9|1095.5|1101.4|1096|1101.4|1096|1100.87|1095.47|28
1656547200000|2022-06-30 00:00:00|1101.43|1096.03|1101.47|1096.07|1101.53|1096.13|1101.43|1096.03|11
1656547210000|2022-06-30 00:00:10|1101.51|1096.11|1101.56|1096.16|1101.6|1096.2|1101.37|1095.97|32
1656547220000|2022-06-30 00:00:20|1101.53|1096.13|1100.96|1095.56|1101.53|1096.13|1100.96|1095.56|26
1656547230000|2022-06-30 00:00:30|1100.87|1095.47|1100.09|1094.69|1100.88|1095.48|1099.93|1094.53|35
1656547240000|2022-06-30 00:00:40|1100.04|1094.64|1100.42|1095.02|1100.42|1095.02|1099.86|1094.46|29
1656547250000|2022-06-30 00:00:50|1100.51|1095.11|1100.82|1095.42|1101.02|1095.62|1100.51|1095.11|34
1656547260000|2022-06-30 00:01:00|1100.77|1095.37|1100.57|1095.17|1100.85|1095.45|1100.47|1095.07|34
1656547270000|2022-06-30 00:01:10|1100.6|1095.2|1100.31|1094.91|1100.67|1095.27|1100.11|1094.71|36
1656547280000|2022-06-30 00:01:20|1100.32|1094.92|1100.29|1094.89|1100.4|1095|1100.17|1094.77|29
1656547290000|2022-06-30 00:01:30|1100.3|1094.9|1100.47|1095.07|1100.62|1095.22|1100.29|1094.89|35
1656547300000|2022-06-30 00:01:40|1100.54|1095.14|1100.45|1095.05|1100.59|1095.19|1100.45|1095.05|30
1656547310000|2022-06-30 00:01:50|1100.47|1095.07|1100.49|1095.09|1100.53|1095.13|1100.23|1094.83|30
1656547320000|2022-06-30 00:02:00|1100.47|1095.07|1100.35|1094.95|1100.61|1095.21|1100.21|1094.81|26
1656547330000|2022-06-30 00:02:10|1100.36|1094.96|1100.48|1095.08|1100.54|1095.14|1100.21|1094.81|30
1656547340000|2022-06-30 00:02:20|1100.46|1095.06|1100.29|1094.89|1100.46|1095.06|1099.98|1094.58|31
1656547350000|2022-06-30 00:02:30|1100.32|1094.92|1100.26|1094.86|1100.35|1094.95|1100.2|1094.8|21
1656547360000|2022-06-30 00:02:40|1100.31|1094.91|1099.97|1094.57|1100.31|1094.91|1099.95|1094.55|33
1656547370000|2022-06-30 00:02:50|1099.96|1094.56|1099.81|1094.41|1100.24|1094.84|1099.57|1094.17|34
1656547380000|2022-06-30 00:03:00|1099.76|1094.36|1099.42|1094.02|1099.82|1094.42|1099.33|1093.93|30
1656547390000|2022-06-30 00:03:10|1099.41|1094.01|1099.87|1094.47|1099.88|1094.48|1099.17|1093.77|33
1656547400000|2022-06-30 00:03:20|1099.86|1094.46|1099.99|1094.59|1100.11|1094.71|1099.48|1094.08|32
1656547410000|2022-06-30 00:03:30|1100|1094.6|1101.27|1095.87|1101.27|1095.87|1100|1094.6|35
1656547420000|2022-06-30 00:03:40|1101.23|1095.83|1103.92|1098.52|1104.57|1099.17|1101.23|1095.83|36
1656547430000|2022-06-30 00:03:50|1104.25|1098.85|1104.45|1099.05|1105.49|1100.09|1104.15|1098.75|37
1656547440000|2022-06-30 00:04:00|1104.27|1098.87|1104.73|1099.33|1105.02|1099.62|1104.11|1098.71|35
1656547450000|2022-06-30 00:04:10|1104.78|1099.38|1105.04|1099.64|1105.21|1099.81|1104.7|1099.3|35
1656547460000|2022-06-30 00:04:20|1105.03|1099.63|1104.82|1099.42|1105.11|1099.71|1104.74|1099.34|36
1656547470000|2022-06-30 00:04:30|1104.79|1099.39|1105.09|1099.69|1105.14|1099.74|1104.78|1099.38|35
1656547480000|2022-06-30 00:04:40|1105.06|1099.66|1104.77|1099.37|1105.16|1099.76|1104.75|1099.35|31
1656547490000|2022-06-30 00:04:50|1104.76|1099.36|1104.39|1098.99|1104.85|1099.45|1104.39|1098.99|35
1656547500000|2022-06-30 00:05:00|1104.38|1098.98|1104.53|1099.13|1104.54|1099.14|1104.18|1098.78|33
1656547510000|2022-06-30 00:05:10|1104.48|1099.08|1104.5|1099.1|1104.53|1099.13|1104.04|1098.64|32
1656547520000|2022-06-30 00:05:20|1104.48|1099.08|1104.36|1098.96|1104.48|1099.08|1104.32|1098.92|27
1656547530000|2022-06-30 00:05:30|1104.49|1099.09|1103.3|1097.9|1104.5|1099.1|1103.3|1097.9|29
1656547540000|2022-06-30 00:05:40|1103.28|1097.88|1102.58|1097.18|1103.28|1097.88|1102.52|1097.12|37
1656547550000|2022-06-30 00:05:50|1102.52|1097.12|1102.01|1096.61|1102.56|1097.16|1101.86|1096.46|36
1656547560000|2022-06-30 00:06:00|1102.03|1096.63|1101.86|1096.46|1102.03|1096.63|1101.43|1096.03|32
1656547570000|2022-06-30 00:06:10|1101.87|1096.47|1101.79|1096.39|1101.9|1096.5|1101.73|1096.33|31
1656547580000|2022-06-30 00:06:20|1101.77|1096.37|1101.09|1095.69|1101.81|1096.41|1101.09|1095.69|35
1656547590000|2022-06-30 00:06:30|1101.02|1095.62|1101.41|1096.01|1101.41|1096.01|1100.78|1095.38|32
1656547600000|2022-06-30 00:06:40|1101.52|1096.12|1100.86|1095.46|1101.65|1096.25|1100.78|1095.38|34
1656547610000|2022-06-30 00:06:50|1100.9|1095.5|1101.11|1095.71|1101.37|1095.97|1100.67|1095.27|39
1656547620000|2022-06-30 00:07:00|1101.17|1095.77|1101.12|1095.72|1101.26|1095.86|1100.98|1095.58|35
1656547630000|2022-06-30 00:07:10|1101.11|1095.71|1100.97|1095.57|1101.19|1095.79|1100.88|1095.48|31
1656547640000|2022-06-30 00:07:20|1100.93|1095.53|1100.13|1094.73|1100.93|1095.53|1099.82|1094.42|36
1656547650000|2022-06-30 00:07:30|1100.16|1094.76|1100.08|1094.68|1100.32|1094.92|1100|1094.6|32
1656547660000|2022-06-30 00:07:40|1100.07|1094.67|1099.39|1093.99|1100.12|1094.72|1099.39|1093.99|34
1656547670000|2022-06-30 00:07:50|1099.45|1094.05|1098.63|1093.23|1099.45|1094.05|1098.56|1093.16|33
1656547680000|2022-06-30 00:08:00|1098.66|1093.26|1098.22|1092.82|1098.66|1093.26|1097.95|1092.55|29
1656547690000|2022-06-30 00:08:10|1098.23|1092.83|1098.31|1092.91|1098.39|1092.99|1098.22|1092.82|33
1656547700000|2022-06-30 00:08:20|1098.29|1092.89|1098.93|1093.53|1099.32|1093.92|1098.12|1092.72|35
1656547710000|2022-06-30 00:08:30|1099.09|1093.69|1098.6|1093.2|1099.09|1093.69|1098.4|1093|39
1656547720000|2022-06-30 00:08:40|1098.54|1093.14|1098.8|1093.4|1099.2|1093.8|1098.54|1093.14|36
1656547730000|2022-06-30 00:08:50|1098.78|1093.38|1099.13|1093.73|1099.16|1093.76|1098.78|1093.38|30
1656547740000|2022-06-30 00:09:00|1099.05|1093.65|1099.79|1094.39|1099.9|1094.5|1099.05|1093.65|31
1656547750000|2022-06-30 00:09:10|1099.88|1094.48|1101.66|1096.26|1102.07|1096.67|1099.81|1094.41|39
1656547760000|2022-06-30 00:09:20|1101.6|1096.2|1102.41|1097.01|1102.46|1097.06|1101.55|1096.15|40
1656547770000|2022-06-30 00:09:30|1102.34|1096.94|1102.6|1097.2|1102.86|1097.46|1102.31|1096.91|37
1656547780000|2022-06-30 00:09:40|1102.57|1097.17|1102.15|1096.75|1102.75|1097.35|1102|1096.6|31
1656547790000|2022-06-30 00:09:50|1101.93|1096.53|1101.79|1096.39|1102.18|1096.78|1101.64|1096.24|34
1656547800000|2022-06-30 00:10:00|1101.81|1096.41|1102.37|1096.97|1102.37|1096.97|1101.7|1096.3|27
1656547810000|2022-06-30 00:10:10|1102.28|1096.88|1103.25|1097.85|1103.4|1098|1102.28|1096.88|36
1656547820000|2022-06-30 00:10:20|1103.31|1097.91|1102.66|1097.26|1104.05|1098.65|1102.66|1097.26|39
1656547830000|2022-06-30 00:10:30|1102.78|1097.38|1102.62|1097.22|1102.83|1097.43|1102.52|1097.12|35
1656547840000|2022-06-30 00:10:40|1102.69|1097.29|1101.95|1096.55|1102.69|1097.29|1101.94|1096.54|33
1656547850000|2022-06-30 00:10:50|1101.96|1096.56|1103.99|1098.59|1103.99|1098.59|1101.95|1096.55|25
1656547860000|2022-06-30 00:11:00|1104.62|1099.22|1106.14|1100.74|1106.82|1101.42|1104.62|1099.22|38
1656547870000|2022-06-30 00:11:10|1106.19|1100.79|1106.64|1101.24|1106.71|1101.31|1105.96|1100.56|39
1656547880000|2022-06-30 00:11:20|1106.63|1101.23|1106.53|1101.13|1107.98|1102.58|1106.53|1101.13|35
1656547890000|2022-06-30 00:11:30|1106.56|1101.16|1105.92|1100.52|1106.56|1101.16|1105.88|1100.48|38
1656547900000|2022-06-30 00:11:40|1105.87|1100.47|1105.7|1100.3|1105.96|1100.56|1105.46|1100.06|35
1656547910000|2022-06-30 00:11:50|1105.71|1100.31|1105.75|1100.35|1106.09|1100.69|1105.64|1100.24|36
1656547920000|2022-06-30 00:12:00|1105.6|1100.2|1105.33|1099.93|1105.83|1100.43|1105.28|1099.88|33
1656547930000|2022-06-30 00:12:10|1105.41|1100.01|1104.81|1099.41|1105.47|1100.07|1104.45|1099.05|36
1656547940000|2022-06-30 00:12:20|1105.71|1100.31|1107.08|1101.68|1107.53|1102.13|1105.71|1100.31|37
1656547950000|2022-06-30 00:12:30|1107.14|1101.74|1106.75|1101.35|1107.32|1101.92|1106.61|1101.21|33
1656547960000|2022-06-30 00:12:40|1106.74|1101.34|1106.83|1101.43|1106.92|1101.52|1106.71|1101.31|32
1656547970000|2022-06-30 00:12:50|1106.82|1101.42|1107.46|1102.06|1107.51|1102.11|1106.77|1101.37|29
1656547980000|2022-06-30 00:13:00|1107.52|1102.12|1107.27|1101.87|1107.52|1102.12|1107.12|1101.72|38
1656547990000|2022-06-30 00:13:10|1107.26|1101.86|1107.17|1101.77|1107.4|1102|1107.14|1101.74|33
1656548000000|2022-06-30 00:13:20|1107.16|1101.76|1106.52|1101.12|1107.2|1101.8|1106.46|1101.06|38
1656548010000|2022-06-30 00:13:30|1106.51|1101.11|1106.45|1101.05|1106.65|1101.25|1106.4|1101|31
1656548020000|2022-06-30 00:13:40|1106.47|1101.07|1106.56|1101.16|1106.69|1101.29|1106.45|1101.05|32
1656548030000|2022-06-30 00:13:50|1106.57|1101.17|1106.8|1101.4|1106.83|1101.43|1106.48|1101.08|33
1656548040000|2022-06-30 00:14:00|1106.78|1101.38|1106.89|1101.49|1106.9|1101.5|1106.54|1101.14|24
1656548050000|2022-06-30 00:14:10|1106.85|1101.45|1106.81|1101.41|1107.54|1102.14|1106.78|1101.38|36
1656548060000|2022-06-30 00:14:20|1106.87|1101.47|1106.77|1101.37|1106.87|1101.47|1106.58|1101.18|37
1656548070000|2022-06-30 00:14:30|1106.75|1101.35|1106.59|1101.19|1106.75|1101.35|1106.54|1101.14|21
1656548080000|2022-06-30 00:14:40|1106.63|1101.23|1106.19|1100.79|1106.67|1101.27|1106.19|1100.79|25
1656548090000|2022-06-30 00:14:50|1106.2|1100.8|1106.27|1100.87|1106.51|1101.11|1106.18|1100.78|22
1656548100000|2022-06-30 00:15:00|1106.28|1100.88|1106.43|1101.03|1106.67|1101.27|1106.27|1100.87|33
1656548110000|2022-06-30 00:15:10|1106.4|1101|1105.63|1100.23|1106.4|1101|1105.31|1099.91|36
1656548120000|2022-06-30 00:15:20|1105.66|1100.26|1105.3|1099.9|1105.8|1100.4|1105.19|1099.79|38
1656548130000|2022-06-30 00:15:30|1105.31|1099.91|1105.04|1099.64|1105.78|1100.38|1105.04|1099.64|34
1656548140000|2022-06-30 00:15:40|1105.05|1099.65|1104.39|1098.99|1105.05|1099.65|1104.05|1098.65|31
1656548150000|2022-06-30 00:15:50|1104.29|1098.89|1104.25|1098.85|1104.34|1098.94|1104.11|1098.71|30
1656548160000|2022-06-30 00:16:00|1104.28|1098.88|1104.18|1098.78|1104.38|1098.98|1104.06|1098.66|32
1656548170000|2022-06-30 00:16:10|1104.17|1098.77|1103.5|1098.1|1104.5|1099.1|1103.5|1098.1|32
1656548180000|2022-06-30 00:16:20|1103.62|1098.22|1102.86|1097.46|1103.62|1098.22|1102.78|1097.38|39
1656548190000|2022-06-30 00:16:30|1102.88|1097.48|1103|1097.6|1103.15|1097.75|1102.73|1097.33|31
1656548200000|2022-06-30 00:16:40|1103.08|1097.68|1102.47|1097.07|1103.12|1097.72|1102.47|1097.07|29
1656548210000|2022-06-30 00:16:50|1102.28|1096.88|1101.74|1096.34|1102.28|1096.88|1101.62|1096.22|35
1656548220000|2022-06-30 00:17:00|1101.77|1096.37|1100.43|1095.03|1101.89|1096.49|1100.43|1095.03|38
1656548230000|2022-06-30 00:17:10|1100.34|1094.94|1100.68|1095.28|1100.8|1095.4|1099.82|1094.42|32
1656548240000|2022-06-30 00:17:20|1100.71|1095.31|1100.3|1094.9|1101.06|1095.66|1100.24|1094.84|30
1656548250000|2022-06-30 00:17:30|1100.27|1094.87|1100.12|1094.72|1100.33|1094.93|1099.92|1094.52|34
1656548260000|2022-06-30 00:17:40|1100.07|1094.67|1099.16|1093.76|1100.07|1094.67|1098.95|1093.55|36
1656548270000|2022-06-30 00:17:50|1099.18|1093.78|1099|1093.6|1099.22|1093.82|1098.93|1093.53|32
1656548280000|2022-06-30 00:18:00|1098.99|1093.59|1099.64|1094.24|1099.83|1094.43|1098.75|1093.35|27
1656548290000|2022-06-30 00:18:10|1099.65|1094.25|1100.85|1095.45|1101.08|1095.68|1099.65|1094.25|29
1656548300000|2022-06-30 00:18:20|1100.76|1095.36|1100.93|1095.53|1100.95|1095.55|1100.37|1094.97|33
1656548310000|2022-06-30 00:18:30|1100.92|1095.52|1101.04|1095.64|1101.04|1095.64|1100.53|1095.13|32
1656548320000|2022-06-30 00:18:40|1100.99|1095.59|1101.04|1095.64|1101.25|1095.85|1100.96|1095.56|29
1656548330000|2022-06-30 00:18:50|1100.86|1095.46|1100.95|1095.55|1101|1095.6|1100.73|1095.33|20
1656548340000|2022-06-30 00:19:00|1100.88|1095.48|1100.87|1095.47|1100.97|1095.57|1100.82|1095.42|18
1656548350000|2022-06-30 00:19:10|1100.91|1095.51|1100.88|1095.48|1100.97|1095.57|1100.44|1095.04|30
1656548360000|2022-06-30 00:19:20|1100.84|1095.44|1099.51|1094.11|1100.84|1095.44|1099.4|1094|33
1656548370000|2022-06-30 00:19:30|1099.53|1094.13|1100.59|1095.19|1100.61|1095.21|1099.45|1094.05|34
1656548380000|2022-06-30 00:19:40|1100.57|1095.17|1101.48|1096.08|1101.5|1096.1|1100.57|1095.17|27
1656548390000|2022-06-30 00:19:50|1101.37|1095.97|1101.63|1096.23|1101.78|1096.38|1101.32|1095.92|22
1656548400000|2022-06-30 00:20:00|1101.75|1096.35|1103.6|1098.2|1103.77|1098.37|1101.75|1096.35|34
1656548410000|2022-06-30 00:20:10|1103.53|1098.13|1104.01|1098.61|1104.29|1098.89|1103.09|1097.69|35
1656548420000|2022-06-30 00:20:20|1103.93|1098.53|1104|1098.6|1104.14|1098.74|1103.6|1098.2|30
1656548430000|2022-06-30 00:20:30|1104.01|1098.61|1104.23|1098.83|1104.34|1098.94|1103.83|1098.43|25
1656548440000|2022-06-30 00:20:40|1104.17|1098.77|1103.97|1098.57|1104.62|1099.22|1103.89|1098.49|25
1656548450000|2022-06-30 00:20:50|1103.96|1098.56|1103.19|1097.79|1104|1098.6|1103.09|1097.69|33
1656548460000|2022-06-30 00:21:00|1103.25|1097.85|1103.6|1098.2|1103.75|1098.35|1103.2|1097.8|38
1656548470000|2022-06-30 00:21:10|1103.54|1098.14|1103.86|1098.46|1103.91|1098.51|1103.48|1098.08|34
1656548480000|2022-06-30 00:21:20|1103.92|1098.52|1103.8|1098.4|1103.92|1098.52|1103.6|1098.2|30
1656548490000|2022-06-30 00:21:30|1103.79|1098.39|1103.65|1098.25|1104.07|1098.67|1103.65|1098.25|32
1656548500000|2022-06-30 00:21:40|1103.78|1098.38|1103.82|1098.42|1103.86|1098.46|1103.75|1098.35|30
1656548510000|2022-06-30 00:21:50|1103.83|1098.43|1103.82|1098.42|1104.16|1098.76|1103.82|1098.42|32
1656548520000|2022-06-30 00:22:00|1103.88|1098.48|1103.87|1098.47|1103.98|1098.58|1103.74|1098.34|34
1656548530000|2022-06-30 00:22:10|1103.86|1098.46|1103.88|1098.48|1104.2|1098.8|1103.86|1098.46|33
1656548540000|2022-06-30 00:22:20|1103.9|1098.5|1103.71|1098.31|1103.95|1098.55|1103.66|1098.26|25
1656548550000|2022-06-30 00:22:30|1103.79|1098.39|1103.45|1098.05|1103.82|1098.42|1103.32|1097.92|30
1656548560000|2022-06-30 00:22:40|1103.44|1098.04|1103.25|1097.85|1103.64|1098.24|1103.24|1097.84|32
1656548570000|2022-06-30 00:22:50|1103.13|1097.73|1103.14|1097.74|1103.28|1097.88|1103.13|1097.73|25
1656548580000|2022-06-30 00:23:00|1103.24|1097.84|1103.64|1098.24|1103.81|1098.41|1103.17|1097.77|27
1656548590000|2022-06-30 00:23:10|1103.66|1098.26|1102.54|1097.14|1103.66|1098.26|1102.44|1097.04|27
1656548600000|2022-06-30 00:23:20|1102.45|1097.05|1101.69|1096.29|1102.45|1097.05|1101.53|1096.13|34
1656548610000|2022-06-30 00:23:30|1101.67|1096.27|1101.7|1096.3|1101.72|1096.32|1101.12|1095.72|30
1656548620000|2022-06-30 00:23:40|1101.57|1096.17|1101.45|1096.05|1101.66|1096.26|1101.33|1095.93|34
1656548630000|2022-06-30 00:23:50|1101.44|1096.04|1101.92|1096.52|1102.05|1096.65|1101.41|1096.01|31
1656548640000|2022-06-30 00:24:00|1101.91|1096.51|1101.62|1096.22|1102.03|1096.63|1101.49|1096.09|32
1656548650000|2022-06-30 00:24:10|1101.6|1096.2|1102.76|1097.36|1102.76|1097.36|1101.59|1096.19|32
1656548660000|2022-06-30 00:24:20|1102.85|1097.45|1103.48|1098.08|1103.48|1098.08|1102.81|1097.41|35
1656548670000|2022-06-30 00:24:30|1103.37|1097.97|1103.65|1098.25|1103.8|1098.4|1103.37|1097.97|26
1656548680000|2022-06-30 00:24:40|1103.63|1098.23|1103.43|1098.03|1103.95|1098.55|1103.36|1097.96|18
1656548690000|2022-06-30 00:24:50|1103.41|1098.01|1103.42|1098.02|1103.8|1098.4|1103.39|1097.99|17
1656548700000|2022-06-30 00:25:00|1103.4|1098|1103.47|1098.07|1103.8|1098.4|1103.32|1097.92|26
1656548710000|2022-06-30 00:25:10|1103.45|1098.05|1101.75|1096.35|1103.45|1098.05|1101.75|1096.35|36
1656548720000|2022-06-30 00:25:20|1101.78|1096.38|1101.83|1096.43|1101.92|1096.52|1101.71|1096.31|32
1656548730000|2022-06-30 00:25:30|1101.82|1096.42|1101.21|1095.81|1101.94|1096.54|1100.89|1095.49|35
1656548740000|2022-06-30 00:25:40|1101.22|1095.82|1101.06|1095.66|1101.35|1095.95|1101.02|1095.62|37
1656548750000|2022-06-30 00:25:50|1100.99|1095.59|1100.92|1095.52|1101.05|1095.65|1100.91|1095.51|24
1656548760000|2022-06-30 00:26:00|1100.94|1095.54|1100.7|1095.3|1101.23|1095.83|1100.2|1094.8|38
1656548770000|2022-06-30 00:26:10|1100.68|1095.28|1099.69|1094.29|1100.68|1095.28|1099.49|1094.09|37
1656548780000|2022-06-30 00:26:20|1099.65|1094.25|1099.69|1094.29|1100.03|1094.63|1099.59|1094.19|34
1656548790000|2022-06-30 00:26:30|1099.6|1094.2|1099.47|1094.07|1099.66|1094.26|1099.16|1093.76|35
1656548800000|2022-06-30 00:26:40|1099.5|1094.1|1099.62|1094.22|1099.68|1094.28|1099.46|1094.06|33
1656548810000|2022-06-30 00:26:50|1099.53|1094.13|1100.41|1095.01|1100.63|1095.23|1099.51|1094.11|28
1656548820000|2022-06-30 00:27:00|1100.4|1095|1100.43|1095.03|1100.49|1095.09|1100.17|1094.77|30
1656548830000|2022-06-30 00:27:10|1100.45|1095.05|1100.34|1094.94|1100.48|1095.08|1100.13|1094.73|25
1656548840000|2022-06-30 00:27:20|1100.32|1094.92|1100.33|1094.93|1100.43|1095.03|1100.28|1094.88|25
1656548850000|2022-06-30 00:27:30|1100.12|1094.72|1100.25|1094.85|1100.37|1094.97|1099.98|1094.58|29
1656548860000|2022-06-30 00:27:40|1100.26|1094.86|1100.28|1094.88|1100.33|1094.93|1100.08|1094.68|26
1656548870000|2022-06-30 00:27:50|1100.29|1094.89|1100.39|1094.99|1100.67|1095.27|1100.28|1094.88|27
1656548880000|2022-06-30 00:28:00|1100.44|1095.04|1100.39|1094.99|1100.7|1095.3|1100.18|1094.78|28
1656548890000|2022-06-30 00:28:10|1100.57|1095.17|1100.71|1095.31|1100.72|1095.32|1100.4|1095|22
1656548900000|2022-06-30 00:28:20|1100.72|1095.32|1100.71|1095.31|1100.95|1095.55|1100.69|1095.29|24
1656548910000|2022-06-30 00:28:30|1100.8|1095.4|1100.76|1095.36|1100.82|1095.42|1100.45|1095.05|20
1656548920000|2022-06-30 00:28:40|1100.7|1095.3|1100.72|1095.32|1100.92|1095.52|1100.58|1095.18|23
1656548930000|2022-06-30 00:28:50|1100.66|1095.26|1100.55|1095.15|1100.86|1095.46|1100.45|1095.05|21
1656548940000|2022-06-30 00:29:00|1100.57|1095.17|1100.56|1095.16|1100.64|1095.24|1100.48|1095.08|30
1656548950000|2022-06-30 00:29:10|1100.55|1095.15|1100.69|1095.29|1100.69|1095.29|1100.5|1095.1|25
1656548960000|2022-06-30 00:29:20|1100.67|1095.27|1100.48|1095.08|1100.73|1095.33|1100.36|1094.96|28
1656548970000|2022-06-30 00:29:30|1100.42|1095.02|1100.24|1094.84|1100.49|1095.09|1099.91|1094.51|27
1656548980000|2022-06-30 00:29:40|1100.25|1094.85|1099.7|1094.3|1100.27|1094.87|1099.7|1094.3|28
1656548990000|2022-06-30 00:29:50|1099.58|1094.18|1099.48|1094.08|1099.85|1094.45|1099.48|1094.08|29
1656549000000|2022-06-30 00:30:00|1099.5|1094.1|1100.47|1095.07|1100.57|1095.17|1099.48|1094.08|32
1656549010000|2022-06-30 00:30:10|1100.61|1095.21|1100.52|1095.12|1100.61|1095.21|1100.08|1094.68|34
1656549020000|2022-06-30 00:30:20|1100.51|1095.11|1100.55|1095.15|1100.58|1095.18|1100.2|1094.8|33
1656549030000|2022-06-30 00:30:30|1100.5|1095.1|1100.52|1095.12|1100.63|1095.23|1100.37|1094.97|32
1656549040000|2022-06-30 00:30:40|1100.5|1095.1|1102.08|1096.68|1102.12|1096.72|1100.5|1095.1|36
1656549050000|2022-06-30 00:30:50|1102.16|1096.76|1102.25|1096.85|1102.25|1096.85|1101.87|1096.47|32
1656549060000|2022-06-30 00:31:00|1102.21|1096.81|1102.71|1097.31|1103.38|1097.98|1101.93|1096.53|38
1656549070000|2022-06-30 00:31:10|1102.65|1097.25|1102.68|1097.28|1103.47|1098.07|1102.51|1097.11|33
1656549080000|2022-06-30 00:31:20|1102.63|1097.23|1103.71|1098.31|1103.71|1098.31|1102.63|1097.23|36
1656549090000|2022-06-30 00:31:30|1103.76|1098.36|1104.13|1098.73|1104.13|1098.73|1103.68|1098.28|30
1656549100000|2022-06-30 00:31:40|1104.11|1098.71|1103.96|1098.56|1104.17|1098.77|1103.52|1098.12|36
1656549110000|2022-06-30 00:31:50|1103.97|1098.57|1104.03|1098.63|1104.07|1098.67|1103.86|1098.46|31
1656549120000|2022-06-30 00:32:00|1103.97|1098.57|1103.42|1098.02|1104.49|1099.09|1103.42|1098.02|32
1656549130000|2022-06-30 00:32:10|1103.21|1097.81|1102.58|1097.18|1103.21|1097.81|1101.97|1096.57|32
1656549140000|2022-06-30 00:32:20|1102.6|1097.2|1102.3|1096.9|1102.6|1097.2|1102.08|1096.68|30
1656549150000|2022-06-30 00:32:30|1102.34|1096.94|1102.39|1096.99|1102.54|1097.14|1102.26|1096.86|33
1656549160000|2022-06-30 00:32:40|1102.48|1097.08|1102.06|1096.66|1102.48|1097.08|1102.01|1096.61|24
1656549170000|2022-06-30 00:32:50|1102.03|1096.63|1102.09|1096.69|1102.09|1096.69|1101.73|1096.33|33
1656549180000|2022-06-30 00:33:00|1102.1|1096.7|1100.16|1094.76|1102.16|1096.76|1100.16|1094.76|33
1656549190000|2022-06-30 00:33:10|1100.08|1094.68|1100.65|1095.25|1101.02|1095.62|1099.9|1094.5|38
1656549200000|2022-06-30 00:33:20|1100.63|1095.23|1099.51|1094.11|1100.63|1095.23|1099.51|1094.11|33
1656549210000|2022-06-30 00:33:30|1099.58|1094.18|1098.83|1093.43|1099.6|1094.2|1098.71|1093.31|33
1656549220000|2022-06-30 00:33:40|1098.78|1093.38|1099.31|1093.91|1099.44|1094.04|1098.75|1093.35|30
1656549230000|2022-06-30 00:33:50|1099.24|1093.84|1098.81|1093.41|1099.24|1093.84|1098.77|1093.37|37
1656549240000|2022-06-30 00:34:00|1098.79|1093.39|1098.46|1093.06|1098.97|1093.57|1098.2|1092.8|37
1656549250000|2022-06-30 00:34:10|1098.33|1092.93|1098.47|1093.07|1098.8|1093.4|1098.33|1092.93|38
1656549260000|2022-06-30 00:34:20|1098.46|1093.06|1098.04|1092.64|1098.66|1093.26|1098.04|1092.64|34
1656549270000|2022-06-30 00:34:30|1098.21|1092.81|1097.94|1092.54|1098.21|1092.81|1097.86|1092.46|33
1656549280000|2022-06-30 00:34:40|1097.92|1092.52|1098.27|1092.87|1098.31|1092.91|1097.92|1092.52|34
1656549290000|2022-06-30 00:34:50|1098.28|1092.88|1098.45|1093.05|1098.47|1093.07|1098.02|1092.62|31
1656549300000|2022-06-30 00:35:00|1098.46|1093.06|1098.5|1093.1|1098.65|1093.25|1098.43|1093.03|37
1656549310000|2022-06-30 00:35:10|1098.52|1093.12|1098.41|1093.01|1098.54|1093.14|1098.39|1092.99|34
1656549320000|2022-06-30 00:35:20|1098.43|1093.03|1098.49|1093.09|1098.55|1093.15|1098.32|1092.92|30
1656549330000|2022-06-30 00:35:30|1098.48|1093.08|1098.29|1092.89|1098.48|1093.08|1097.95|1092.55|35
1656549340000|2022-06-30 00:35:40|1098.26|1092.86|1098.22|1092.82|1098.44|1093.04|1098.17|1092.77|27
1656549350000|2022-06-30 00:35:50|1098.29|1092.89|1097.45|1092.05|1098.54|1093.14|1097.45|1092.05|27
1656549360000|2022-06-30 00:36:00|1097.28|1091.88|1096.21|1090.81|1097.28|1091.88|1096.04|1090.64|34
1656549370000|2022-06-30 00:36:10|1096.17|1090.77|1096.28|1090.88|1096.43|1091.03|1096.11|1090.71|32
1656549380000|2022-06-30 00:36:20|1096.3|1090.9|1096.22|1090.82|1096.38|1090.98|1096.11|1090.71|28
1656549390000|2022-06-30 00:36:30|1096.2|1090.8|1095.99|1090.59|1096.52|1091.12|1095.88|1090.48|33
1656549400000|2022-06-30 00:36:40|1096.06|1090.66|1094.47|1089.07|1096.16|1090.76|1094.46|1089.06|34
1656549410000|2022-06-30 00:36:50|1094.45|1089.05|1095.19|1089.79|1095.33|1089.93|1094.39|1088.99|38
1656549420000|2022-06-30 00:37:00|1095.33|1089.93|1095.31|1089.91|1095.5|1090.1|1095.08|1089.68|29
1656549430000|2022-06-30 00:37:10|1095.25|1089.85|1094.73|1089.33|1095.27|1089.87|1094.65|1089.25|37
1656549440000|2022-06-30 00:37:20|1094.67|1089.27|1094.21|1088.81|1094.67|1089.27|1094.11|1088.71|33
1656549450000|2022-06-30 00:37:30|1094.24|1088.84|1094.48|1089.08|1094.5|1089.1|1094.24|1088.84|29
1656549460000|2022-06-30 00:37:40|1094.47|1089.07|1094.66|1089.26|1094.84|1089.44|1094.42|1089.02|33
1656549470000|2022-06-30 00:37:50|1094.78|1089.38|1094.48|1089.08|1094.84|1089.44|1094.48|1089.08|21
1656549480000|2022-06-30 00:38:00|1094.43|1089.03|1094.6|1089.2|1094.67|1089.27|1094.38|1088.98|32
1656549490000|2022-06-30 00:38:10|1094.61|1089.21|1094.74|1089.34|1095.14|1089.74|1094.58|1089.18|36
1656549500000|2022-06-30 00:38:20|1094.72|1089.32|1094.49|1089.09|1094.72|1089.32|1094.44|1089.04|26
1656549510000|2022-06-30 00:38:30|1094.52|1089.12|1094.2|1088.8|1094.59|1089.19|1094.2|1088.8|21
1656549520000|2022-06-30 00:38:40|1094.31|1088.91|1094.33|1088.93|1094.4|1089|1094.19|1088.79|28
1656549530000|2022-06-30 00:38:50|1094.42|1089.02|1093.69|1088.29|1094.42|1089.02|1093.6|1088.2|22
1656549540000|2022-06-30 00:39:00|1093.7|1088.3|1093.5|1088.1|1093.77|1088.37|1093.23|1087.83|25
1656549550000|2022-06-30 00:39:10|1093.37|1087.97|1093.03|1087.63|1093.46|1088.06|1093.03|1087.63|31
1656549560000|2022-06-30 00:39:20|1093|1087.6|1093.12|1087.72|1093.4|1088|1092.91|1087.51|32
1656549570000|2022-06-30 00:39:30|1093.2|1087.8|1093.28|1087.88|1093.29|1087.89|1092.98|1087.58|23
1656549580000|2022-06-30 00:39:40|1093.26|1087.86|1093.25|1087.85|1093.49|1088.09|1093.06|1087.66|26
1656549590000|2022-06-30 00:39:50|1093.24|1087.84|1093.49|1088.09|1093.58|1088.18|1093.23|1087.83|31
1656549600000|2022-06-30 00:40:00|1093.5|1088.1|1093.51|1088.11|1093.53|1088.13|1093.23|1087.83|27
1656549610000|2022-06-30 00:40:10|1093.49|1088.09|1094.71|1089.31|1095.22|1089.82|1093.41|1088.01|36
1656549620000|2022-06-30 00:40:20|1094.74|1089.34|1094.02|1088.62|1094.75|1089.35|1094.02|1088.62|32
1656549630000|2022-06-30 00:40:30|1094.04|1088.64|1093.57|1088.17|1094.05|1088.65|1093.57|1088.17|18
1656549640000|2022-06-30 00:40:40|1093.59|1088.19|1093.56|1088.16|1093.73|1088.33|1093.3|1087.9|32
1656549650000|2022-06-30 00:40:50|1093.43|1088.03|1092.77|1087.37|1093.45|1088.05|1092.76|1087.36|27
1656549660000|2022-06-30 00:41:00|1092.87|1087.47|1092.43|1087.03|1092.94|1087.54|1092.4|1087|36
1656549670000|2022-06-30 00:41:10|1092.41|1087.01|1092.65|1087.25|1092.8|1087.4|1092.37|1086.97|31
1656549680000|2022-06-30 00:41:20|1092.66|1087.26|1092.87|1087.47|1093.04|1087.64|1092.55|1087.15|36
1656549690000|2022-06-30 00:41:30|1092.86|1087.46|1092.85|1087.45|1093.05|1087.65|1092.85|1087.45|30
1656549700000|2022-06-30 00:41:40|1092.73|1087.33|1091.21|1085.81|1092.73|1087.33|1091.12|1085.72|38
1656549710000|2022-06-30 00:41:50|1091.03|1085.63|1092.01|1086.61|1092.34|1086.94|1090.92|1085.52|38
1656549720000|2022-06-30 00:42:00|1091.99|1086.59|1092.33|1086.93|1092.5|1087.1|1091.76|1086.36|33
1656549730000|2022-06-30 00:42:10|1092.35|1086.95|1091.87|1086.47|1092.77|1087.37|1091.85|1086.45|32
1656549740000|2022-06-30 00:42:20|1091.98|1086.58|1090.34|1084.94|1091.98|1086.58|1090.22|1084.82|31
1656549750000|2022-06-30 00:42:30|1090.47|1085.07|1090.78|1085.38|1090.91|1085.51|1090.09|1084.69|34
1656549760000|2022-06-30 00:42:40|1090.76|1085.36|1090.8|1085.4|1090.93|1085.53|1090.55|1085.15|33
1656549770000|2022-06-30 00:42:50|1090.79|1085.39|1090.97|1085.57|1091.56|1086.16|1090.78|1085.38|31
1656549780000|2022-06-30 00:43:00|1090.92|1085.52|1091.25|1085.85|1091.78|1086.38|1090.86|1085.46|32
1656549790000|2022-06-30 00:43:10|1091.32|1085.92|1091.33|1085.93|1091.78|1086.38|1091.25|1085.85|21
1656549800000|2022-06-30 00:43:20|1091.39|1085.99|1091.85|1086.45|1092.01|1086.61|1091.25|1085.85|33
1656549810000|2022-06-30 00:43:30|1091.89|1086.49|1092.04|1086.64|1092.1|1086.7|1091.7|1086.3|29
1656549820000|2022-06-30 00:43:40|1092.03|1086.63|1092.14|1086.74|1092.57|1087.17|1091.94|1086.54|36
1656549830000|2022-06-30 00:43:50|1092.28|1086.88|1092.66|1087.26|1092.71|1087.31|1092.08|1086.68|35
1656549840000|2022-06-30 00:44:00|1092.72|1087.32|1092.62|1087.22|1092.73|1087.33|1092.23|1086.83|28
1656549850000|2022-06-30 00:44:10|1092.61|1087.21|1092.59|1087.19|1092.65|1087.25|1092.44|1087.04|28
1656549860000|2022-06-30 00:44:20|1092.69|1087.29|1093.13|1087.73|1093.15|1087.75|1092.62|1087.22|25
1656549870000|2022-06-30 00:44:30|1093.29|1087.89|1093.52|1088.12|1094.03|1088.63|1093.29|1087.89|35
1656549880000|2022-06-30 00:44:40|1093.59|1088.19|1093.79|1088.39|1094.03|1088.63|1093.1|1087.7|31
1656549890000|2022-06-30 00:44:50|1093.78|1088.38|1093.79|1088.39|1093.82|1088.42|1093.37|1087.97|22
1656549900000|2022-06-30 00:45:00|1093.83|1088.43|1093.18|1087.78|1093.83|1088.43|1093.18|1087.78|27
1656549910000|2022-06-30 00:45:10|1093.25|1087.85|1093.59|1088.19|1093.62|1088.22|1093.21|1087.81|32
1656549920000|2022-06-30 00:45:20|1093.56|1088.16|1093.92|1088.52|1093.93|1088.53|1093.48|1088.08|19
1656549930000|2022-06-30 00:45:30|1093.9|1088.5|1094.51|1089.11|1094.51|1089.11|1093.73|1088.33|33
1656549940000|2022-06-30 00:45:40|1094.48|1089.08|1094.56|1089.16|1094.61|1089.21|1094.36|1088.96|28
1656549950000|2022-06-30 00:45:50|1094.55|1089.15|1095.63|1090.23|1095.85|1090.45|1094.46|1089.06|34
1656549960000|2022-06-30 00:46:00|1095.57|1090.17|1095.44|1090.04|1095.72|1090.32|1095.2|1089.8|36
1656549970000|2022-06-30 00:46:10|1095.42|1090.02|1095.22|1089.82|1095.54|1090.14|1094.97|1089.57|37
1656549980000|2022-06-30 00:46:20|1095.03|1089.63|1094.38|1088.98|1095.24|1089.84|1094.38|1088.98|31
1656549990000|2022-06-30 00:46:30|1094.35|1088.95|1094.51|1089.11|1094.51|1089.11|1093.92|1088.52|33
1656550000000|2022-06-30 00:46:40|1094.5|1089.1|1095.06|1089.66|1095.06|1089.66|1094.4|1089|33
1656550010000|2022-06-30 00:46:50|1094.98|1089.58|1094.76|1089.36|1095.12|1089.72|1094.71|1089.31|34
1656550020000|2022-06-30 00:47:00|1094.72|1089.32|1095.59|1090.19|1095.59|1090.19|1094.67|1089.27|32
1656550030000|2022-06-30 00:47:10|1095.64|1090.24|1095.71|1090.31|1095.84|1090.44|1095.51|1090.11|31
1656550040000|2022-06-30 00:47:20|1095.7|1090.3|1095.51|1090.11|1095.7|1090.3|1095.27|1089.87|28
1656550050000|2022-06-30 00:47:30|1095.64|1090.24|1095.58|1090.18|1095.84|1090.44|1095.3|1089.9|34
1656550060000|2022-06-30 00:47:40|1095.61|1090.21|1095.74|1090.34|1095.91|1090.51|1095.53|1090.13|24
1656550070000|2022-06-30 00:47:50|1095.77|1090.37|1095.74|1090.34|1095.84|1090.44|1095.63|1090.23|27
1656550080000|2022-06-30 00:48:00|1095.83|1090.43|1096.22|1090.82|1096.6|1091.2|1095.7|1090.3|26
1656550090000|2022-06-30 00:48:10|1096.39|1090.99|1096.05|1090.65|1096.63|1091.23|1095.95|1090.55|27
1656550100000|2022-06-30 00:48:20|1096.04|1090.64|1096.13|1090.73|1096.16|1090.76|1095.95|1090.55|21
1656550110000|2022-06-30 00:48:30|1096.14|1090.74|1094.98|1089.58|1096.14|1090.74|1094.96|1089.56|28
1656550120000|2022-06-30 00:48:40|1095.08|1089.68|1094.89|1089.49|1095.19|1089.79|1094.89|1089.49|31
1656550130000|2022-06-30 00:48:50|1094.95|1089.55|1095.08|1089.68|1095.17|1089.77|1094.87|1089.47|30
1656550140000|2022-06-30 00:49:00|1095.17|1089.77|1095.39|1089.99|1095.46|1090.06|1095.16|1089.76|24
1656550150000|2022-06-30 00:49:10|1095.18|1089.78|1095.28|1089.88|1095.43|1090.03|1095.16|1089.76|23
1656550160000|2022-06-30 00:49:20|1095.38|1089.98|1095.38|1089.98|1095.44|1090.04|1095.01|1089.61|32
1656550170000|2022-06-30 00:49:30|1095.42|1090.02|1095.47|1090.07|1095.47|1090.07|1095.33|1089.93|19
1656550180000|2022-06-30 00:49:40|1095.44|1090.04|1095.97|1090.57|1096.05|1090.65|1095.4|1090|17
1656550190000|2022-06-30 00:49:50|1095.87|1090.47|1096.51|1091.11|1096.71|1091.31|1095.75|1090.35|29
1656550200000|2022-06-30 00:50:00|1096.52|1091.12|1096.59|1091.19|1096.65|1091.25|1096.4|1091|27
1656550210000|2022-06-30 00:50:10|1096.61|1091.21|1096.57|1091.17|1096.61|1091.21|1096.49|1091.09|20
1656550220000|2022-06-30 00:50:20|1096.56|1091.16|1096.5|1091.1|1096.56|1091.16|1096.15|1090.75|29
1656550230000|2022-06-30 00:50:30|1096.49|1091.09|1096.63|1091.23|1096.65|1091.25|1096.2|1090.8|22
1656550240000|2022-06-30 00:50:40|1096.64|1091.24|1096.25|1090.85|1096.65|1091.25|1096.25|1090.85|30
1656550250000|2022-06-30 00:50:50|1096.27|1090.87|1094.92|1089.52|1096.35|1090.95|1094.83|1089.43|32
1656550260000|2022-06-30 00:51:00|1094.87|1089.47|1093.06|1087.66|1094.87|1089.47|1093.02|1087.62|35
1656550270000|2022-06-30 00:51:10|1093.24|1087.84|1093.18|1087.78|1093.4|1088|1093.1|1087.7|28
1656550280000|2022-06-30 00:51:20|1093.14|1087.74|1093.22|1087.82|1093.26|1087.86|1092.61|1087.21|36
1656550290000|2022-06-30 00:51:30|1093.3|1087.9|1093.46|1088.06|1093.57|1088.17|1093.12|1087.72|35
1656550300000|2022-06-30 00:51:40|1093.42|1088.02|1093.58|1088.18|1093.6|1088.2|1093.2|1087.8|26
1656550310000|2022-06-30 00:51:50|1093.56|1088.16|1094.99|1089.59|1095.21|1089.81|1093.56|1088.16|30
1656550320000|2022-06-30 00:52:00|1094.98|1089.58|1095.39|1089.99|1095.64|1090.24|1094.6|1089.2|29
1656550330000|2022-06-30 00:52:10|1095.43|1090.03|1095.14|1089.74|1095.66|1090.26|1095.08|1089.68|33
1656550340000|2022-06-30 00:52:20|1095.21|1089.81|1095.53|1090.13|1095.86|1090.46|1095.18|1089.78|35
1656550350000|2022-06-30 00:52:30|1095.47|1090.07|1095.95|1090.55|1096.2|1090.8|1095.44|1090.04|28
1656550360000|2022-06-30 00:52:40|1095.96|1090.56|1096.07|1090.67|1096.07|1090.67|1095.78|1090.38|26
1656550370000|2022-06-30 00:52:50|1096|1090.6|1096.03|1090.63|1096.24|1090.84|1095.91|1090.51|28
1656550380000|2022-06-30 00:53:00|1096.15|1090.75|1095.89|1090.49|1096.15|1090.75|1095.89|1090.49|28
1656550390000|2022-06-30 00:53:10|1095.76|1090.36|1095.59|1090.19|1095.76|1090.36|1095.35|1089.95|29
1656550400000|2022-06-30 00:53:20|1095.68|1090.28|1095.62|1090.22|1095.76|1090.36|1095.49|1090.09|32
1656550410000|2022-06-30 00:53:30|1095.61|1090.21|1095.69|1090.29|1095.92|1090.52|1095.54|1090.14|30
1656550420000|2022-06-30 00:53:40|1095.7|1090.3|1095.79|1090.39|1095.86|1090.46|1095.69|1090.29|27
1656550430000|2022-06-30 00:53:50|1095.83|1090.43|1095.96|1090.56|1095.97|1090.57|1095.49|1090.09|34
1656550440000|2022-06-30 00:54:00|1096.01|1090.61|1095.55|1090.15|1096.01|1090.61|1095.49|1090.09|30
1656550450000|2022-06-30 00:54:10|1095.56|1090.16|1095.36|1089.96|1095.74|1090.34|1095.36|1089.96|32
1656550460000|2022-06-30 00:54:20|1095.35|1089.95|1095.58|1090.18|1095.81|1090.41|1095.35|1089.95|35
1656550470000|2022-06-30 00:54:30|1095.57|1090.17|1095.92|1090.52|1096.06|1090.66|1095.56|1090.16|31
1656550480000|2022-06-30 00:54:40|1095.9|1090.5|1095.97|1090.57|1096.1|1090.7|1095.72|1090.32|32
1656550490000|2022-06-30 00:54:50|1095.98|1090.58|1095.65|1090.25|1095.98|1090.58|1095.64|1090.24|30
1656550500000|2022-06-30 00:55:00|1095.68|1090.28|1095.85|1090.45|1096.02|1090.62|1095.64|1090.24|26
1656550510000|2022-06-30 00:55:10|1095.8|1090.4|1095.72|1090.32|1095.8|1090.4|1095.62|1090.22|24
1656550520000|2022-06-30 00:55:20|1095.73|1090.33|1095.88|1090.48|1096.1|1090.7|1095.73|1090.33|32
1656550530000|2022-06-30 00:55:30|1095.93|1090.53|1095.81|1090.41|1095.96|1090.56|1095.79|1090.39|27
1656550540000|2022-06-30 00:55:40|1095.77|1090.37|1095.95|1090.55|1095.97|1090.57|1095.77|1090.37|32
1656550550000|2022-06-30 00:55:50|1095.97|1090.57|1096.06|1090.66|1096.27|1090.87|1095.96|1090.56|27
1656550560000|2022-06-30 00:56:00|1096.05|1090.65|1095.98|1090.58|1096.06|1090.66|1095.97|1090.57|8
1656550570000|2022-06-30 00:56:10|1096|1090.6|1096.13|1090.73|1096.18|1090.78|1096|1090.6|32
1656550580000|2022-06-30 00:56:20|1096.15|1090.75|1096.15|1090.75|1096.16|1090.76|1096.14|1090.74|11
1656550590000|2022-06-30 00:56:30|1096.16|1090.76|1096.39|1090.99|1096.48|1091.08|1096.16|1090.76|17
1656550600000|2022-06-30 00:56:40|1096.4|1091|1096.62|1091.22|1096.65|1091.25|1096.4|1091|24
1656550610000|2022-06-30 00:56:50|1096.63|1091.23|1096.34|1090.94|1096.64|1091.24|1096.32|1090.92|24
1656550620000|2022-06-30 00:57:00|1096.35|1090.95|1096.35|1090.95|1096.56|1091.16|1096.31|1090.91|21
1656550630000|2022-06-30 00:57:10|1096.33|1090.93|1096.82|1091.42|1096.87|1091.47|1096.27|1090.87|24
1656550640000|2022-06-30 00:57:20|1096.75|1091.35|1096.87|1091.47|1096.87|1091.47|1096.74|1091.34|16
1656550650000|2022-06-30 00:57:30|1096.86|1091.46|1096.99|1091.59|1097.04|1091.64|1096.8|1091.4|18
1656550660000|2022-06-30 00:57:40|1097.03|1091.63|1095.82|1090.42|1097.06|1091.66|1095.8|1090.4|32
1656550670000|2022-06-30 00:57:50|1095.8|1090.4|1095.75|1090.35|1095.95|1090.55|1095.54|1090.14|23
1656550680000|2022-06-30 00:58:00|1095.68|1090.28|1094.49|1089.09|1095.68|1090.28|1094.32|1088.92|27
1656550690000|2022-06-30 00:58:10|1094.51|1089.11|1094.36|1088.96|1094.83|1089.43|1094.18|1088.78|32
1656550700000|2022-06-30 00:58:20|1094.32|1088.92|1094.78|1089.38|1094.87|1089.47|1094.3|1088.9|30
1656550710000|2022-06-30 00:58:30|1094.77|1089.37|1094.21|1088.81|1094.8|1089.4|1094.21|1088.81|32
1656550720000|2022-06-30 00:58:40|1094.2|1088.8|1094.21|1088.81|1094.25|1088.85|1093.69|1088.29|30
1656550730000|2022-06-30 00:58:50|1094.19|1088.79|1094.66|1089.26|1094.66|1089.26|1094.14|1088.74|31
1656550740000|2022-06-30 00:59:00|1094.68|1089.28|1095.26|1089.86|1095.26|1089.86|1094.68|1089.28|32
1656550750000|2022-06-30 00:59:10|1095.24|1089.84|1095.24|1089.84|1095.29|1089.89|1095.14|1089.74|22
1656550760000|2022-06-30 00:59:20|1095.08|1089.68|1094.78|1089.38|1095.08|1089.68|1094.72|1089.32|27
1656550770000|2022-06-30 00:59:30|1094.8|1089.4|1093.8|1088.4|1094.8|1089.4|1093.75|1088.35|26
1656550780000|2022-06-30 00:59:40|1093.76|1088.36|1093.98|1088.58|1094.05|1088.65|1093.76|1088.36|27
1656550790000|2022-06-30 00:59:50|1093.97|1088.57|1093.91|1088.51|1094.05|1088.65|1093.9|1088.5|25
1656550800000|2022-06-30 01:00:00|1093.9|1088.5|1093.54|1088.14|1093.95|1088.55|1093.45|1088.05|34
1656550810000|2022-06-30 01:00:10|1093.49|1088.09|1093.76|1088.36|1093.81|1088.41|1093.49|1088.09|29
1656550820000|2022-06-30 01:00:20|1093.77|1088.37|1093.49|1088.09|1093.77|1088.37|1093.29|1087.89|20
1656550830000|2022-06-30 01:00:30|1093.48|1088.08|1093.21|1087.81|1093.49|1088.09|1093.13|1087.73|20
1656550840000|2022-06-30 01:00:40|1093.18|1087.78|1092.6|1087.2|1093.32|1087.92|1092.36|1086.96|29
1656550850000|2022-06-30 01:00:50|1092.59|1087.19|1092.8|1087.4|1092.95|1087.55|1092.58|1087.18|25
1656550860000|2022-06-30 01:01:00|1092.86|1087.46|1092.59|1087.19|1092.96|1087.56|1092.57|1087.17|27
1656550870000|2022-06-30 01:01:10|1092.62|1087.22|1092.58|1087.18|1092.68|1087.28|1092.5|1087.1|28
1656550880000|2022-06-30 01:01:20|1092.59|1087.19|1091.39|1085.99|1092.59|1087.19|1091.39|1085.99|27
1656550890000|2022-06-30 01:01:30|1091.41|1086.01|1091.81|1086.41|1091.9|1086.5|1091.4|1086|31
1656550900000|2022-06-30 01:01:40|1091.9|1086.5|1092.02|1086.62|1092.1|1086.7|1091.72|1086.32|33
1656550910000|2022-06-30 01:01:50|1091.99|1086.59|1092|1086.6|1092.08|1086.68|1091.77|1086.37|28
1656550920000|2022-06-30 01:02:00|1091.95|1086.55|1092.26|1086.86|1092.63|1087.23|1091.95|1086.55|31
1656550930000|2022-06-30 01:02:10|1092.27|1086.87|1092.54|1087.14|1092.54|1087.14|1092.21|1086.81|27
1656550940000|2022-06-30 01:02:20|1092.55|1087.15|1093.1|1087.7|1093.11|1087.71|1092.55|1087.15|21
1656550950000|2022-06-30 01:02:30|1093.11|1087.71|1093.74|1088.34|1093.85|1088.45|1093.11|1087.71|30
1656550960000|2022-06-30 01:02:40|1093.77|1088.37|1093.74|1088.34|1093.77|1088.37|1093.13|1087.73|36
1656550970000|2022-06-30 01:02:50|1093.75|1088.35|1094.01|1088.61|1094.01|1088.61|1093.65|1088.25|20
1656550980000|2022-06-30 01:03:00|1093.97|1088.57|1093.84|1088.44|1094.14|1088.74|1093.67|1088.27|32
1656550990000|2022-06-30 01:03:10|1093.87|1088.47|1094.37|1088.97|1094.63|1089.23|1093.87|1088.47|30
1656551000000|2022-06-30 01:03:20|1094.51|1089.11|1095.38|1089.98|1095.41|1090.01|1094.43|1089.03|24
1656551010000|2022-06-30 01:03:30|1095.41|1090.01|1095.47|1090.07|1095.69|1090.29|1095.33|1089.93|32
1656551020000|2022-06-30 01:03:40|1095.44|1090.04|1095.21|1089.81|1095.55|1090.15|1095.21|1089.81|31
1656551030000|2022-06-30 01:03:50|1095.33|1089.93|1095.35|1089.95|1095.5|1090.1|1095.3|1089.9|34
1656551040000|2022-06-30 01:04:00|1095.4|1090|1095.82|1090.42|1095.82|1090.42|1095.32|1089.92|31
1656551050000|2022-06-30 01:04:10|1095.86|1090.46|1095.87|1090.47|1095.96|1090.56|1095.62|1090.22|28
1656551060000|2022-06-30 01:04:20|1095.88|1090.48|1096.79|1091.39|1096.8|1091.4|1095.88|1090.48|31
1656551070000|2022-06-30 01:04:30|1096.77|1091.37|1096.95|1091.55|1096.97|1091.57|1096.72|1091.32|28
1656551080000|2022-06-30 01:04:40|1096.85|1091.45|1096.81|1091.41|1096.89|1091.49|1096.44|1091.04|33
1656551090000|2022-06-30 01:04:50|1096.83|1091.43|1096.59|1091.19|1096.92|1091.52|1096.42|1091.02|25
1656551100000|2022-06-30 01:05:00|1096.61|1091.21|1096.56|1091.16|1096.83|1091.43|1096.45|1091.05|31
1656551110000|2022-06-30 01:05:10|1096.6|1091.2|1096.66|1091.26|1096.67|1091.27|1096.57|1091.17|25
1656551120000|2022-06-30 01:05:20|1096.64|1091.24|1096.77|1091.37|1096.78|1091.38|1096.59|1091.19|28
1656551130000|2022-06-30 01:05:30|1096.79|1091.39|1098.44|1093.04|1098.44|1093.04|1096.72|1091.32|31
1656551140000|2022-06-30 01:05:40|1098.41|1093.01|1098.24|1092.84|1098.41|1093.01|1097.85|1092.45|35
1656551150000|2022-06-30 01:05:50|1098.19|1092.79|1098.88|1093.48|1098.88|1093.48|1098.06|1092.66|32
1656551160000|2022-06-30 01:06:00|1098.89|1093.49|1098.34|1092.94|1099.06|1093.66|1098.29|1092.89|31
1656551170000|2022-06-30 01:06:10|1098.35|1092.95|1098.66|1093.26|1098.67|1093.27|1098.28|1092.88|31
1656551180000|2022-06-30 01:06:20|1098.64|1093.24|1098.35|1092.95|1098.66|1093.26|1098.25|1092.85|29
1656551190000|2022-06-30 01:06:30|1098.33|1092.93|1098.15|1092.75|1098.43|1093.03|1098|1092.6|30
1656551200000|2022-06-30 01:06:40|1098|1092.6|1098.12|1092.72|1098.26|1092.86|1098|1092.6|28
1656551210000|2022-06-30 01:06:50|1098.1|1092.7|1098.25|1092.85|1098.29|1092.89|1098.1|1092.7|24
1656551220000|2022-06-30 01:07:00|1098.28|1092.88|1097.17|1091.77|1098.3|1092.9|1097.17|1091.77|31
1656551230000|2022-06-30 01:07:10|1097.25|1091.85|1097.66|1092.26|1097.74|1092.34|1097.09|1091.69|34
1656551240000|2022-06-30 01:07:20|1097.69|1092.29|1098.32|1092.92|1098.35|1092.95|1097.57|1092.17|33
1656551250000|2022-06-30 01:07:30|1098.31|1092.91|1098.73|1093.33|1099.16|1093.76|1098.2|1092.8|32
1656551260000|2022-06-30 01:07:40|1098.72|1093.32|1098.78|1093.38|1098.81|1093.41|1098.58|1093.18|26
1656551270000|2022-06-30 01:07:50|1098.73|1093.33|1099.98|1094.58|1099.98|1094.58|1098.71|1093.31|29
1656551280000|2022-06-30 01:08:00|1100.14|1094.74|1100.06|1094.66|1100.4|1095|1099.9|1094.5|34
1656551290000|2022-06-30 01:08:10|1100.07|1094.67|1100.24|1094.84|1100.68|1095.28|1100.05|1094.65|32
1656551300000|2022-06-30 01:08:20|1100.22|1094.82|1099.82|1094.42|1100.31|1094.91|1099.6|1094.2|34
1656551310000|2022-06-30 01:08:30|1099.83|1094.43|1099.65|1094.25|1099.84|1094.44|1099.52|1094.12|25
1656551320000|2022-06-30 01:08:40|1099.67|1094.27|1099.74|1094.34|1099.8|1094.4|1099.64|1094.24|16
1656551330000|2022-06-30 01:08:50|1099.72|1094.32|1099.55|1094.15|1100.03|1094.63|1099.49|1094.09|33
1656551340000|2022-06-30 01:09:00|1099.53|1094.13|1099.11|1093.71|1099.62|1094.22|1099.07|1093.67|21
1656551350000|2022-06-30 01:09:10|1099.24|1093.84|1099.11|1093.71|1099.24|1093.84|1098.92|1093.52|22
1656551360000|2022-06-30 01:09:20|1099.1|1093.7|1098.41|1093.01|1099.15|1093.75|1098.24|1092.84|32
1656551370000|2022-06-30 01:09:30|1098.45|1093.05|1098.98|1093.58|1098.98|1093.58|1098.32|1092.92|29
1656551380000|2022-06-30 01:09:40|1099.04|1093.64|1099.04|1093.64|1099.07|1093.67|1098.9|1093.5|30
1656551390000|2022-06-30 01:09:50|1099.03|1093.63|1099.41|1094.01|1099.52|1094.12|1099.02|1093.62|33
1656551400000|2022-06-30 01:10:00|1099.45|1094.05|1099.1|1093.7|1099.63|1094.23|1099.1|1093.7|29
1656551410000|2022-06-30 01:10:10|1099.08|1093.68|1099.48|1094.08|1099.53|1094.13|1099.05|1093.65|23
1656551420000|2022-06-30 01:10:20|1099.22|1093.82|1099.63|1094.23|1099.63|1094.23|1099.14|1093.74|28
1656551430000|2022-06-30 01:10:30|1099.65|1094.25|1099.85|1094.45|1100.16|1094.76|1099.63|1094.23|18
1656551440000|2022-06-30 01:10:40|1099.84|1094.44|1100.07|1094.67|1100.21|1094.81|1099.83|1094.43|29
1656551450000|2022-06-30 01:10:50|1100.09|1094.69|1100.09|1094.69|1100.11|1094.71|1100.05|1094.65|11
1656551460000|2022-06-30 01:11:00|1100.11|1094.71|1099.3|1093.9|1100.11|1094.71|1099.27|1093.87|32
1656551470000|2022-06-30 01:11:10|1099.22|1093.82|1099.11|1093.71|1099.22|1093.82|1098.72|1093.32|35
1656551480000|2022-06-30 01:11:20|1099.13|1093.73|1099.04|1093.64|1099.18|1093.78|1098.91|1093.51|21
1656551490000|2022-06-30 01:11:30|1099.05|1093.65|1099.52|1094.12|1099.56|1094.16|1098.94|1093.54|32
1656551500000|2022-06-30 01:11:40|1099.53|1094.13|1099.22|1093.82|1099.63|1094.23|1099.22|1093.82|25
1656551510000|2022-06-30 01:11:50|1099.27|1093.87|1099.34|1093.94|1099.37|1093.97|1099.17|1093.77|25
1656551520000|2022-06-30 01:12:00|1099.36|1093.96|1099.41|1094.01|1099.58|1094.18|1099.35|1093.95|25
1656551530000|2022-06-30 01:12:10|1099.36|1093.96|1099.68|1094.28|1099.82|1094.42|1099.36|1093.96|27
1656551540000|2022-06-30 01:12:20|1099.69|1094.29|1099.79|1094.39|1099.83|1094.43|1099.69|1094.29|19
1656551550000|2022-06-30 01:12:30|1099.75|1094.35|1099.24|1093.84|1099.83|1094.43|1099.07|1093.67|31
1656551560000|2022-06-30 01:12:40|1099.16|1093.76|1098.41|1093.01|1099.24|1093.84|1098.41|1093.01|22
1656551570000|2022-06-30 01:12:50|1098.34|1092.94|1097.84|1092.44|1098.41|1093.01|1097.76|1092.36|31
1656551580000|2022-06-30 01:13:00|1097.87|1092.47|1097.99|1092.59|1098.32|1092.92|1097.87|1092.47|30
1656551590000|2022-06-30 01:13:10|1097.97|1092.57|1097.8|1092.4|1098.13|1092.73|1097.8|1092.4|28
1656551600000|2022-06-30 01:13:20|1097.59|1092.19|1097.77|1092.37|1097.77|1092.37|1097.31|1091.91|32
1656551610000|2022-06-30 01:13:30|1097.67|1092.27|1098.79|1093.39|1098.98|1093.58|1097.67|1092.27|34
1656551620000|2022-06-30 01:13:40|1098.7|1093.3|1099.14|1093.74|1099.16|1093.76|1098.63|1093.23|23
1656551630000|2022-06-30 01:13:50|1099.12|1093.72|1099.47|1094.07|1099.47|1094.07|1099.02|1093.62|29
1656551640000|2022-06-30 01:14:00|1099.48|1094.08|1099.31|1093.91|1099.5|1094.1|1099.17|1093.77|23
1656551650000|2022-06-30 01:14:10|1099.3|1093.9|1099.48|1094.08|1099.78|1094.38|1099.25|1093.85|31
1656551660000|2022-06-30 01:14:20|1099.49|1094.09|1099.49|1094.09|1099.56|1094.16|1099.43|1094.03|25
1656551670000|2022-06-30 01:14:30|1099.47|1094.07|1099.2|1093.8|1099.71|1094.31|1099.18|1093.78|26
1656551680000|2022-06-30 01:14:40|1099.21|1093.81|1099.14|1093.74|1099.26|1093.86|1099.14|1093.74|21
1656551690000|2022-06-30 01:14:50|1099.2|1093.8|1099.24|1093.84|1099.32|1093.92|1099.14|1093.74|16
1656551700000|2022-06-30 01:15:00|1099.23|1093.83|1098.69|1093.29|1099.24|1093.84|1098.32|1092.92|30
1656551710000|2022-06-30 01:15:10|1098.7|1093.3|1098.72|1093.32|1098.72|1093.32|1098.56|1093.16|26
1656551720000|2022-06-30 01:15:20|1098.61|1093.21|1098.77|1093.37|1098.81|1093.41|1098.61|1093.21|26
1656551730000|2022-06-30 01:15:30|1098.8|1093.4|1098.81|1093.41|1099.18|1093.78|1098.65|1093.25|24
1656551740000|2022-06-30 01:15:40|1098.79|1093.39|1098.67|1093.27|1098.79|1093.39|1098.52|1093.12|28
1656551750000|2022-06-30 01:15:50|1098.77|1093.37|1098.9|1093.5|1098.9|1093.5|1098.73|1093.33|23
1656551760000|2022-06-30 01:16:00|1098.78|1093.38|1098.84|1093.44|1098.88|1093.48|1098.75|1093.35|24
1656551770000|2022-06-30 01:16:10|1098.8|1093.4|1098.77|1093.37|1098.87|1093.47|1098.77|1093.37|16
1656551780000|2022-06-30 01:16:20|1098.84|1093.44|1099.25|1093.85|1099.31|1093.91|1098.77|1093.37|19
1656551790000|2022-06-30 01:16:30|1099.28|1093.88|1098.87|1093.47|1099.28|1093.88|1098.87|1093.47|24
1656551800000|2022-06-30 01:16:40|1098.81|1093.41|1099.04|1093.64|1099.14|1093.74|1098.8|1093.4|27
1656551810000|2022-06-30 01:16:50|1099.05|1093.65|1098.85|1093.45|1099.19|1093.79|1098.71|1093.31|24
1656551820000|2022-06-30 01:17:00|1098.83|1093.43|1098.87|1093.47|1098.94|1093.54|1098.61|1093.21|29
1656551830000|2022-06-30 01:17:10|1098.91|1093.51|1098.88|1093.48|1099.32|1093.92|1098.83|1093.43|33
1656551840000|2022-06-30 01:17:20|1098.87|1093.47|1097.3|1091.9|1099.12|1093.72|1097.3|1091.9|35
1656551850000|2022-06-30 01:17:30|1097.25|1091.85|1097.12|1091.72|1097.25|1091.85|1096.29|1090.89|34
1656551860000|2022-06-30 01:17:40|1097.01|1091.61|1096.29|1090.89|1097.1|1091.7|1096.22|1090.82|36
1656551870000|2022-06-30 01:17:50|1096.22|1090.82|1095.74|1090.34|1096.28|1090.88|1095.57|1090.17|37
1656551880000|2022-06-30 01:18:00|1096.08|1090.68|1094.8|1089.4|1096.08|1090.68|1094.53|1089.13|37
1656551890000|2022-06-30 01:18:10|1094.71|1089.31|1094.88|1089.48|1094.88|1089.48|1093.96|1088.56|35
1656551900000|2022-06-30 01:18:20|1094.93|1089.53|1094.2|1088.8|1095.02|1089.62|1094.02|1088.62|35
1656551910000|2022-06-30 01:18:30|1094.25|1088.85|1093.47|1088.07|1094.25|1088.85|1093.41|1088.01|32
1656551920000|2022-06-30 01:18:40|1093.61|1088.21|1093.55|1088.15|1093.91|1088.51|1093.55|1088.15|33
1656551930000|2022-06-30 01:18:50|1093.54|1088.14|1092.55|1087.15|1093.54|1088.14|1092.48|1087.08|39
1656551940000|2022-06-30 01:19:00|1092.68|1087.28|1091.33|1085.93|1092.75|1087.35|1091.33|1085.93|34
1656551950000|2022-06-30 01:19:10|1091.41|1086.01|1091.89|1086.49|1092.18|1086.78|1091.36|1085.96|38
1656551960000|2022-06-30 01:19:20|1091.76|1086.36|1090.16|1084.76|1091.92|1086.52|1090.16|1084.76|30
1656551970000|2022-06-30 01:19:30|1090.14|1084.74|1090.99|1085.59|1091.14|1085.74|1090.12|1084.72|36
1656551980000|2022-06-30 01:19:40|1090.97|1085.57|1091.8|1086.4|1092.07|1086.67|1090.72|1085.32|38
1656551990000|2022-06-30 01:19:50|1091.78|1086.38|1091.85|1086.45|1091.91|1086.51|1091.57|1086.17|33
1656552000000|2022-06-30 01:20:00|1092.05|1086.65|1091.38|1085.98|1092.05|1086.65|1091.17|1085.77|33
1656552010000|2022-06-30 01:20:10|1091.45|1086.05|1091.36|1085.96|1091.73|1086.33|1091.31|1085.91|29
1656552020000|2022-06-30 01:20:20|1091.35|1085.95|1091.25|1085.85|1091.37|1085.97|1091.01|1085.61|33
1656552030000|2022-06-30 01:20:30|1091.14|1085.74|1090.77|1085.37|1091.14|1085.74|1090.77|1085.37|27
1656552040000|2022-06-30 01:20:40|1090.8|1085.4|1090.37|1084.97|1090.83|1085.43|1090.25|1084.85|32
1656552050000|2022-06-30 01:20:50|1090.44|1085.04|1087.96|1082.56|1090.47|1085.07|1087.96|1082.56|39
1656552060000|2022-06-30 01:21:00|1088.08|1082.68|1087.73|1082.33|1088.28|1082.88|1087.58|1082.18|37
1656552070000|2022-06-30 01:21:10|1087.69|1082.29|1085.94|1080.54|1087.69|1082.29|1084.99|1079.59|37
1656552080000|2022-06-30 01:21:20|1085.79|1080.39|1084.55|1079.15|1086.1|1080.7|1084.55|1079.15|37
1656552090000|2022-06-30 01:21:30|1084.53|1079.13|1084.97|1079.57|1085.34|1079.94|1084.43|1079.03|31
1656552100000|2022-06-30 01:21:40|1084.93|1079.53|1082.18|1076.78|1084.93|1079.53|1081.14|1075.74|37
1656552110000|2022-06-30 01:21:50|1082.02|1076.62|1082.73|1077.33|1083.62|1078.22|1082.02|1076.62|32
1656552120000|2022-06-30 01:22:00|1082.72|1077.32|1081.84|1076.44|1083.4|1078|1081.61|1076.21|37
1656552130000|2022-06-30 01:22:10|1081.67|1076.27|1081.12|1075.72|1081.81|1076.41|1080.64|1075.24|38
1656552140000|2022-06-30 01:22:20|1081.13|1075.73|1081.97|1076.57|1082.14|1076.74|1081.04|1075.64|38
1656552150000|2022-06-30 01:22:30|1082.03|1076.63|1083.6|1078.2|1083.85|1078.45|1081.92|1076.52|37
1656552160000|2022-06-30 01:22:40|1083.58|1078.18|1083.25|1077.85|1084.17|1078.77|1083.22|1077.82|36
1656552170000|2022-06-30 01:22:50|1083.26|1077.86|1082.56|1077.16|1083.89|1078.49|1082.54|1077.14|34
1656552180000|2022-06-30 01:23:00|1082.57|1077.17|1082.71|1077.31|1083.09|1077.69|1082.57|1077.17|37
1656552190000|2022-06-30 01:23:10|1082.76|1077.36|1083.01|1077.61|1083.11|1077.71|1082.73|1077.33|34
1656552200000|2022-06-30 01:23:20|1082.89|1077.49|1081.75|1076.35|1082.93|1077.53|1081.55|1076.15|35
1656552210000|2022-06-30 01:23:30|1081.63|1076.23|1082.64|1077.24|1082.84|1077.44|1081.63|1076.23|40
1656552220000|2022-06-30 01:23:40|1082.72|1077.32|1082.03|1076.63|1082.72|1077.32|1081.84|1076.44|33
1656552230000|2022-06-30 01:23:50|1082.04|1076.64|1083.15|1077.75|1083.44|1078.04|1082.01|1076.61|36
1656552240000|2022-06-30 01:24:00|1083.11|1077.71|1082.9|1077.5|1083.16|1077.76|1082.39|1076.99|33
1656552250000|2022-06-30 01:24:10|1082.97|1077.57|1083.88|1078.48|1084.15|1078.75|1082.97|1077.57|37
1656552260000|2022-06-30 01:24:20|1083.78|1078.38|1083.88|1078.48|1084.31|1078.91|1083.33|1077.93|37
1656552270000|2022-06-30 01:24:30|1083.91|1078.51|1083.35|1077.95|1084.15|1078.75|1083.35|1077.95|34
1656552280000|2022-06-30 01:24:40|1083.37|1077.97|1081.77|1076.37|1083.42|1078.02|1081.75|1076.35|35
1656552290000|2022-06-30 01:24:50|1081.73|1076.33|1082.17|1076.77|1082.38|1076.98|1081.73|1076.33|33
1656552300000|2022-06-30 01:25:00|1082.26|1076.86|1082.52|1077.12|1082.52|1077.12|1081.71|1076.31|37
1656552310000|2022-06-30 01:25:10|1082.53|1077.13|1082.39|1076.99|1082.53|1077.13|1082.09|1076.69|33
1656552320000|2022-06-30 01:25:20|1082.46|1077.06|1082.47|1077.07|1082.53|1077.13|1082.23|1076.83|32
1656552330000|2022-06-30 01:25:30|1082.48|1077.08|1082.43|1077.03|1082.53|1077.13|1082.23|1076.83|37
1656552340000|2022-06-30 01:25:40|1082.38|1076.98|1082.95|1077.55|1082.96|1077.56|1082.32|1076.92|29
1656552350000|2022-06-30 01:25:50|1082.88|1077.48|1082.88|1077.48|1083|1077.6|1082.73|1077.33|37
1656552360000|2022-06-30 01:26:00|1082.86|1077.46|1082.82|1077.42|1082.86|1077.46|1082.51|1077.11|35
1656552370000|2022-06-30 01:26:10|1082.79|1077.39|1083.01|1077.61|1083.05|1077.65|1082.56|1077.16|30
1656552380000|2022-06-30 01:26:20|1083.02|1077.62|1083.12|1077.72|1083.48|1078.08|1082.91|1077.51|34
1656552390000|2022-06-30 01:26:30|1083.13|1077.73|1082.54|1077.14|1083.13|1077.73|1082.42|1077.02|31
1656552400000|2022-06-30 01:26:40|1082.44|1077.04|1082.53|1077.13|1082.67|1077.27|1082.17|1076.77|39
1656552410000|2022-06-30 01:26:50|1082.35|1076.95|1082.06|1076.66|1082.44|1077.04|1081.75|1076.35|34
1656552420000|2022-06-30 01:27:00|1082.07|1076.67|1082.23|1076.83|1082.42|1077.02|1081.99|1076.59|29
1656552430000|2022-06-30 01:27:10|1082.2|1076.8|1083.04|1077.64|1083.08|1077.68|1082.06|1076.66|34
1656552440000|2022-06-30 01:27:20|1083.05|1077.65|1083.21|1077.81|1083.48|1078.08|1082.89|1077.49|31
1656552450000|2022-06-30 01:27:30|1083.23|1077.83|1083.29|1077.89|1083.44|1078.04|1082.97|1077.57|26
1656552460000|2022-06-30 01:27:40|1083.25|1077.85|1083.43|1078.03|1083.59|1078.19|1083.02|1077.62|23
1656552470000|2022-06-30 01:27:50|1083.63|1078.23|1083.33|1077.93|1083.68|1078.28|1083.2|1077.8|18
1656552480000|2022-06-30 01:28:00|1083.47|1078.07|1083.78|1078.38|1083.78|1078.38|1083.18|1077.78|26
1656552490000|2022-06-30 01:28:10|1083.79|1078.39|1084.11|1078.71|1084.32|1078.92|1083.79|1078.39|33
1656552500000|2022-06-30 01:28:20|1084.07|1078.67|1084.24|1078.84|1084.33|1078.93|1084.07|1078.67|36
1656552510000|2022-06-30 01:28:30|1084.3|1078.9|1084.06|1078.66|1084.37|1078.97|1084.06|1078.66|26
1656552520000|2022-06-30 01:28:40|1084.11|1078.71|1083.76|1078.36|1084.11|1078.71|1083.48|1078.08|29
1656552530000|2022-06-30 01:28:50|1083.77|1078.37|1084.67|1079.27|1084.78|1079.38|1083.61|1078.21|29
1656552540000|2022-06-30 01:29:00|1084.68|1079.28|1084.69|1079.29|1084.69|1079.29|1084.42|1079.02|30
1656552550000|2022-06-30 01:29:10|1084.79|1079.39|1083.98|1078.58|1085.12|1079.72|1083.98|1078.58|33
1656552560000|2022-06-30 01:29:20|1083.99|1078.59|1084.79|1079.39|1084.81|1079.41|1083.99|1078.59|33
1656552570000|2022-06-30 01:29:30|1084.87|1079.47|1086.09|1080.69|1086.35|1080.95|1084.87|1079.47|37
1656552580000|2022-06-30 01:29:40|1086.1|1080.7|1086.43|1081.03|1086.45|1081.05|1086.1|1080.7|33
1656552590000|2022-06-30 01:29:50|1086.3|1080.9|1086.36|1080.96|1086.73|1081.33|1086.24|1080.84|34
1656552600000|2022-06-30 01:30:00|1086.3|1080.9|1085.97|1080.57|1086.46|1081.06|1085.83|1080.43|32
1656552610000|2022-06-30 01:30:10|1085.96|1080.56|1086.06|1080.66|1086.21|1080.81|1085.75|1080.35|35
1656552620000|2022-06-30 01:30:20|1086.09|1080.69|1085.9|1080.5|1086.15|1080.75|1085.86|1080.46|34
1656552630000|2022-06-30 01:30:30|1085.88|1080.48|1085.72|1080.32|1085.91|1080.51|1085.17|1079.77|31
1656552640000|2022-06-30 01:30:40|1085.76|1080.36|1085.69|1080.29|1085.94|1080.54|1085.39|1079.99|28
1656552650000|2022-06-30 01:30:50|1085.7|1080.3|1085.45|1080.05|1085.77|1080.37|1085.24|1079.84|34
1656552660000|2022-06-30 01:31:00|1085.39|1079.99|1084.74|1079.34|1085.58|1080.18|1084.71|1079.31|37
1656552670000|2022-06-30 01:31:10|1084.86|1079.46|1084.08|1078.68|1084.86|1079.46|1083.38|1077.98|37
1656552680000|2022-06-30 01:31:20|1084.06|1078.66|1083.47|1078.07|1084.23|1078.83|1083.29|1077.89|36
1656552690000|2022-06-30 01:31:30|1083.49|1078.09|1082.99|1077.59|1083.49|1078.09|1082.47|1077.07|35
1656552700000|2022-06-30 01:31:40|1082.95|1077.55|1083.33|1077.93|1083.72|1078.32|1082.91|1077.51|37
1656552710000|2022-06-30 01:31:50|1083.44|1078.04|1082.88|1077.48|1083.44|1078.04|1082.84|1077.44|33
1656552720000|2022-06-30 01:32:00|1082.95|1077.55|1082.31|1076.91|1083.37|1077.97|1082.06|1076.66|34
1656552730000|2022-06-30 01:32:10|1082.32|1076.92|1082.2|1076.8|1082.61|1077.21|1082.12|1076.72|39
1656552740000|2022-06-30 01:32:20|1082.28|1076.88|1081.48|1076.08|1082.34|1076.94|1081.27|1075.87|36
1656552750000|2022-06-30 01:32:30|1081.49|1076.09|1081.6|1076.2|1081.69|1076.29|1081.14|1075.74|32
1656552760000|2022-06-30 01:32:40|1081.44|1076.04|1081.53|1076.13|1081.88|1076.48|1081.44|1076.04|28
1656552770000|2022-06-30 01:32:50|1081.54|1076.14|1081.35|1075.95|1081.81|1076.41|1081.35|1075.95|38
1656552780000|2022-06-30 01:33:00|1081.47|1076.07|1081.91|1076.51|1081.91|1076.51|1081.32|1075.92|32
1656552790000|2022-06-30 01:33:10|1081.9|1076.5|1082.21|1076.81|1082.31|1076.91|1081.85|1076.45|32
1656552800000|2022-06-30 01:33:20|1082.23|1076.83|1082.2|1076.8|1082.25|1076.85|1081.79|1076.39|29
1656552810000|2022-06-30 01:33:30|1082.22|1076.82|1082.13|1076.73|1082.23|1076.83|1082.05|1076.65|17
1656552820000|2022-06-30 01:33:40|1082.14|1076.74|1081.74|1076.34|1082.14|1076.74|1081.52|1076.12|35
1656552830000|2022-06-30 01:33:50|1081.9|1076.5|1080.96|1075.56|1081.99|1076.59|1080.96|1075.56|33
1656552840000|2022-06-30 01:34:00|1080.88|1075.48|1079.21|1073.81|1080.93|1075.53|1078.71|1073.31|37
1656552850000|2022-06-30 01:34:10|1079.15|1073.75|1079.36|1073.96|1079.72|1074.32|1079.15|1073.75|36
1656552860000|2022-06-30 01:34:20|1079.37|1073.97|1079.85|1074.45|1079.93|1074.53|1079.32|1073.92|36
1656552870000|2022-06-30 01:34:30|1079.84|1074.44|1080.26|1074.86|1080.28|1074.88|1079.78|1074.38|36
1656552880000|2022-06-30 01:34:40|1080.28|1074.88|1081.39|1075.99|1081.48|1076.08|1080.28|1074.88|26
1656552890000|2022-06-30 01:34:50|1081.51|1076.11|1081.87|1076.47|1082.35|1076.95|1081.51|1076.11|32
1656552900000|2022-06-30 01:35:00|1082.11|1076.71|1082.1|1076.7|1082.33|1076.93|1081.95|1076.55|27
1656552910000|2022-06-30 01:35:10|1082.21|1076.81|1082.56|1077.16|1082.7|1077.3|1082.18|1076.78|29
1656552920000|2022-06-30 01:35:20|1082.47|1077.07|1082.34|1076.94|1082.64|1077.24|1082.27|1076.87|22
1656552930000|2022-06-30 01:35:30|1082.33|1076.93|1082.44|1077.04|1082.47|1077.07|1082.33|1076.93|29
1656552940000|2022-06-30 01:35:40|1082.49|1077.09|1083.15|1077.75|1083.28|1077.88|1082.49|1077.09|26
1656552950000|2022-06-30 01:35:50|1082.96|1077.56|1083.1|1077.7|1083.18|1077.78|1082.7|1077.3|18
1656552960000|2022-06-30 01:36:00|1083.26|1077.86|1083.16|1077.76|1083.6|1078.2|1083.16|1077.76|15
1656552970000|2022-06-30 01:36:10|1083.13|1077.73|1083.21|1077.81|1083.35|1077.95|1083.05|1077.65|21
1656552980000|2022-06-30 01:36:20|1083.24|1077.84|1083.77|1078.37|1083.8|1078.4|1083.21|1077.81|28
1656552990000|2022-06-30 01:36:30|1083.8|1078.4|1085.14|1079.74|1085.31|1079.91|1083.8|1078.4|31
1656553000000|2022-06-30 01:36:40|1085.15|1079.75|1085.08|1079.68|1085.2|1079.8|1084.83|1079.43|19
1656553010000|2022-06-30 01:36:50|1085.13|1079.73|1085.24|1079.84|1085.33|1079.93|1085.05|1079.65|17
1656553020000|2022-06-30 01:37:00|1085.3|1079.9|1086.17|1080.77|1086.22|1080.82|1085.3|1079.9|33
1656553030000|2022-06-30 01:37:10|1086.18|1080.78|1086.73|1081.33|1086.81|1081.41|1086.15|1080.75|17
1656553040000|2022-06-30 01:37:20|1086.64|1081.24|1086.7|1081.3|1086.78|1081.38|1086.21|1080.81|21
1656553050000|2022-06-30 01:37:30|1086.63|1081.23|1086.41|1081.01|1086.66|1081.26|1086.38|1080.98|19
1656553060000|2022-06-30 01:37:40|1086.4|1081|1085.95|1080.55|1086.41|1081.01|1085.51|1080.11|29
1656553070000|2022-06-30 01:37:50|1085.93|1080.53|1085.89|1080.49|1086.02|1080.62|1085.79|1080.39|23
1656553080000|2022-06-30 01:38:00|1085.76|1080.36|1086.52|1081.12|1086.52|1081.12|1085.76|1080.36|31
1656553090000|2022-06-30 01:38:10|1086.53|1081.13|1086.23|1080.83|1086.58|1081.18|1086.05|1080.65|31
1656553100000|2022-06-30 01:38:20|1086.06|1080.66|1086.46|1081.06|1086.47|1081.07|1085.72|1080.32|32
1656553110000|2022-06-30 01:38:30|1086.48|1081.08|1087|1081.6|1087.04|1081.64|1086.46|1081.06|34
1656553120000|2022-06-30 01:38:40|1086.97|1081.57|1088.02|1082.62|1088.14|1082.74|1086.8|1081.4|22
1656553130000|2022-06-30 01:38:50|1088.03|1082.63|1087.71|1082.31|1088.15|1082.75|1087.63|1082.23|29
1656553140000|2022-06-30 01:39:00|1087.82|1082.42|1088.3|1082.9|1088.38|1082.98|1087.74|1082.34|23
1656553150000|2022-06-30 01:39:10|1088.36|1082.96|1088.35|1082.95|1088.88|1083.48|1088.29|1082.89|26
1656553160000|2022-06-30 01:39:20|1088.52|1083.12|1088.57|1083.17|1088.85|1083.45|1088.35|1082.95|24
1656553170000|2022-06-30 01:39:30|1088.68|1083.28|1089.39|1083.99|1089.42|1084.02|1088.57|1083.17|20
1656553180000|2022-06-30 01:39:40|1089.43|1084.03|1089.47|1084.07|1089.61|1084.21|1089.21|1083.81|29
1656553190000|2022-06-30 01:39:50|1089.5|1084.1|1089.85|1084.45|1089.85|1084.45|1089.45|1084.05|22
1656553200000|2022-06-30 01:40:00|1089.81|1084.41|1088.9|1083.5|1089.85|1084.45|1088.87|1083.47|31
1656553210000|2022-06-30 01:40:10|1088.99|1083.59|1089.05|1083.65|1089.07|1083.67|1088.62|1083.22|27
1656553220000|2022-06-30 01:40:20|1089.04|1083.64|1088.92|1083.52|1089.06|1083.66|1088.8|1083.4|16
1656553230000|2022-06-30 01:40:30|1088.76|1083.36|1088.19|1082.79|1088.76|1083.36|1088.04|1082.64|35
1656553240000|2022-06-30 01:40:40|1088.25|1082.85|1088.58|1083.18|1088.67|1083.27|1088.21|1082.81|29
1656553250000|2022-06-30 01:40:50|1088.64|1083.24|1089.51|1084.11|1089.77|1084.37|1088.64|1083.24|25
1656553260000|2022-06-30 01:41:00|1089.55|1084.15|1089.51|1084.11|1089.56|1084.16|1089.32|1083.92|28
1656553270000|2022-06-30 01:41:10|1089.37|1083.97|1089.69|1084.29|1089.69|1084.29|1089.35|1083.95|27
1656553280000|2022-06-30 01:41:20|1089.62|1084.22|1089.6|1084.2|1089.78|1084.38|1089.6|1084.2|20
1656553290000|2022-06-30 01:41:30|1089.59|1084.19|1089.48|1084.08|1089.62|1084.22|1089.4|1084|17
1656553300000|2022-06-30 01:41:40|1089.4|1084|1090.23|1084.83|1090.27|1084.87|1089.4|1084|20
1656553310000|2022-06-30 01:41:50|1090.13|1084.73|1089.88|1084.48|1090.27|1084.87|1089.59|1084.19|26
1656553320000|2022-06-30 01:42:00|1089.85|1084.45|1090.43|1085.03|1090.43|1085.03|1089.71|1084.31|17
1656553330000|2022-06-30 01:42:10|1090.26|1084.86|1090.1|1084.7|1090.68|1085.28|1090.1|1084.7|24
1656553340000|2022-06-30 01:42:20|1090.14|1084.74|1089.38|1083.98|1090.14|1084.74|1089.28|1083.88|32
1656553350000|2022-06-30 01:42:30|1089.39|1083.99|1089.44|1084.04|1089.57|1084.17|1089.31|1083.91|33
1656553360000|2022-06-30 01:42:40|1089.49|1084.09|1089.73|1084.33|1089.83|1084.43|1089.22|1083.82|29
1656553370000|2022-06-30 01:42:50|1089.7|1084.3|1089.72|1084.32|1089.73|1084.33|1089.47|1084.07|26
1656553380000|2022-06-30 01:43:00|1089.68|1084.28|1089.8|1084.4|1089.88|1084.48|1089.66|1084.26|21
1656553390000|2022-06-30 01:43:10|1089.84|1084.44|1089.59|1084.19|1090.03|1084.63|1089.45|1084.05|24
1656553400000|2022-06-30 01:43:20|1089.58|1084.18|1089.14|1083.74|1089.64|1084.24|1088.94|1083.54|33
1656553410000|2022-06-30 01:43:30|1089.17|1083.77|1089.07|1083.67|1089.44|1084.04|1088.86|1083.46|35
1656553420000|2022-06-30 01:43:40|1089.14|1083.74|1089.17|1083.77|1089.43|1084.03|1088.92|1083.52|28
1656553430000|2022-06-30 01:43:50|1089.08|1083.68|1089.02|1083.62|1089.13|1083.73|1088.9|1083.5|20
1656553440000|2022-06-30 01:44:00|1089.12|1083.72|1090.18|1084.78|1090.18|1084.78|1089.12|1083.72|27
1656553450000|2022-06-30 01:44:10|1090.13|1084.73|1090.33|1084.93|1090.53|1085.13|1090.13|1084.73|22
1656553460000|2022-06-30 01:44:20|1090.38|1084.98|1090.52|1085.12|1091.18|1085.78|1090.38|1084.98|25
1656553470000|2022-06-30 01:44:30|1090.56|1085.16|1090.71|1085.31|1090.81|1085.41|1090.56|1085.16|25
1656553480000|2022-06-30 01:44:40|1090.69|1085.29|1090.59|1085.19|1091|1085.6|1090.59|1085.19|26
1656553490000|2022-06-30 01:44:50|1090.57|1085.17|1090.64|1085.24|1090.75|1085.35|1090.44|1085.04|27
1656553500000|2022-06-30 01:45:00|1090.65|1085.25|1091.91|1086.51|1092.42|1087.02|1090.45|1085.05|35
1656553510000|2022-06-30 01:45:10|1091.9|1086.5|1092.26|1086.86|1092.42|1087.02|1091.77|1086.37|36
1656553520000|2022-06-30 01:45:20|1092.29|1086.89|1091|1085.6|1092.36|1086.96|1091|1085.6|33
1656553530000|2022-06-30 01:45:30|1091.11|1085.71|1091.01|1085.61|1091.18|1085.78|1090.65|1085.25|35
1656553540000|2022-06-30 01:45:40|1091.07|1085.67|1091.32|1085.92|1091.37|1085.97|1090.76|1085.36|35
1656553550000|2022-06-30 01:45:50|1091.28|1085.88|1091.46|1086.06|1091.62|1086.22|1091.23|1085.83|23
1656553560000|2022-06-30 01:46:00|1091.49|1086.09|1091.65|1086.25|1091.79|1086.39|1091.46|1086.06|32
1656553570000|2022-06-30 01:46:10|1091.79|1086.39|1091.4|1086|1091.79|1086.39|1091.32|1085.92|26
1656553580000|2022-06-30 01:46:20|1091.39|1085.99|1092.72|1087.32|1092.82|1087.42|1091.02|1085.62|33
1656553590000|2022-06-30 01:46:30|1092.85|1087.45|1092.54|1087.14|1093.25|1087.85|1092.54|1087.14|37
1656553600000|2022-06-30 01:46:40|1092.45|1087.05|1092.43|1087.03|1092.6|1087.2|1092.26|1086.86|31
1656553610000|2022-06-30 01:46:50|1092.61|1087.21|1092.49|1087.09|1092.61|1087.21|1092.39|1086.99|32
1656553620000|2022-06-30 01:47:00|1092.5|1087.1|1092.47|1087.07|1092.53|1087.13|1092.24|1086.84|28
1656553630000|2022-06-30 01:47:10|1092.46|1087.06|1093.28|1087.88|1093.28|1087.88|1092.41|1087.01|27
1656553640000|2022-06-30 01:47:20|1093.23|1087.83|1093.42|1088.02|1093.65|1088.25|1093.21|1087.81|24
1656553650000|2022-06-30 01:47:30|1093.57|1088.17|1094.21|1088.81|1094.21|1088.81|1093.54|1088.14|25
1656553660000|2022-06-30 01:47:40|1094.25|1088.85|1093.44|1088.04|1094.25|1088.85|1093.39|1087.99|32
1656553670000|2022-06-30 01:47:50|1093.46|1088.06|1093.34|1087.94|1093.56|1088.16|1093.28|1087.88|27
1656553680000|2022-06-30 01:48:00|1093.33|1087.93|1093.63|1088.23|1093.64|1088.24|1093.33|1087.93|26
1656553690000|2022-06-30 01:48:10|1093.65|1088.25|1093.97|1088.57|1093.97|1088.57|1093.35|1087.95|30
1656553700000|2022-06-30 01:48:20|1093.76|1088.36|1093.66|1088.26|1093.92|1088.52|1093.56|1088.16|30
1656553710000|2022-06-30 01:48:30|1093.62|1088.22|1093.9|1088.5|1093.9|1088.5|1093.62|1088.22|20
1656553720000|2022-06-30 01:48:40|1093.84|1088.44|1093.57|1088.17|1093.94|1088.54|1093.57|1088.17|27
1656553730000|2022-06-30 01:48:50|1093.63|1088.23|1092.7|1087.3|1093.63|1088.23|1092.7|1087.3|34
1656553740000|2022-06-30 01:49:00|1092.69|1087.29|1092.7|1087.3|1092.98|1087.58|1092.69|1087.29|35
1656553750000|2022-06-30 01:49:10|1092.66|1087.26|1091.88|1086.48|1092.83|1087.43|1091.75|1086.35|36
1656553760000|2022-06-30 01:49:20|1091.62|1086.22|1092.02|1086.62|1092.16|1086.76|1091.62|1086.22|31
1656553770000|2022-06-30 01:49:30|1092.03|1086.63|1092.39|1086.99|1092.68|1087.28|1092.02|1086.62|32
1656553780000|2022-06-30 01:49:40|1092.35|1086.95|1092.28|1086.88|1092.43|1087.03|1092.2|1086.8|26
1656553790000|2022-06-30 01:49:50|1092.35|1086.95|1092.03|1086.63|1092.47|1087.07|1092.03|1086.63|21
1656553800000|2022-06-30 01:50:00|1092|1086.6|1092.55|1087.15|1092.68|1087.28|1091.96|1086.56|33
1656553810000|2022-06-30 01:50:10|1092.66|1087.26|1093.43|1088.03|1093.43|1088.03|1092.54|1087.14|25
1656553820000|2022-06-30 01:50:20|1093.45|1088.05|1093.11|1087.71|1093.55|1088.15|1093.11|1087.71|26
1656553830000|2022-06-30 01:50:30|1093.2|1087.8|1092.56|1087.16|1093.33|1087.93|1092.49|1087.09|27
1656553840000|2022-06-30 01:50:40|1092.54|1087.14|1092.56|1087.16|1092.71|1087.31|1092.14|1086.74|33
1656553850000|2022-06-30 01:50:50|1092.57|1087.17|1092.93|1087.53|1092.93|1087.53|1092.56|1087.16|19
1656553860000|2022-06-30 01:51:00|1092.98|1087.58|1093.03|1087.63|1093.06|1087.66|1092.68|1087.28|13
1656553870000|2022-06-30 01:51:10|1093.23|1087.83|1092.86|1087.46|1093.23|1087.83|1092.81|1087.41|15
1656553880000|2022-06-30 01:51:20|1092.83|1087.43|1093.06|1087.66|1093.7|1088.3|1092.81|1087.41|22
1656553890000|2022-06-30 01:51:30|1093.25|1087.85|1093.38|1087.98|1093.41|1088.01|1093.11|1087.71|10
1656553900000|2022-06-30 01:51:40|1093.32|1087.92|1093.38|1087.98|1093.41|1088.01|1093.32|1087.92|5
1656553910000|2022-06-30 01:51:50|1093.33|1087.93|1092.79|1087.39|1093.38|1087.98|1092.71|1087.31|22
1656553920000|2022-06-30 01:52:00|1092.81|1087.41|1092.71|1087.31|1092.99|1087.59|1092.68|1087.28|23
1656553930000|2022-06-30 01:52:10|1092.88|1087.48|1093.13|1087.73|1093.13|1087.73|1092.71|1087.31|17
1656553940000|2022-06-30 01:52:20|1093.03|1087.63|1092.87|1087.47|1093.13|1087.73|1092.87|1087.47|22
1656553950000|2022-06-30 01:52:30|1092.92|1087.52|1093.2|1087.8|1093.2|1087.8|1092.89|1087.49|17
1656553960000|2022-06-30 01:52:40|1093.15|1087.75|1093.13|1087.73|1093.15|1087.75|1093.13|1087.73|2
1656553970000|2022-06-30 01:52:50|1093.38|1087.98|1092.98|1087.58|1093.38|1087.98|1092.98|1087.58|12
1656553980000|2022-06-30 01:53:00|1093.02|1087.62|1092.14|1086.74|1093.1|1087.7|1092.1|1086.7|23
1656553990000|2022-06-30 01:53:10|1092.18|1086.78|1091.93|1086.53|1092.23|1086.83|1091.89|1086.49|24
1656554000000|2022-06-30 01:53:20|1091.91|1086.51|1090.73|1085.33|1091.92|1086.52|1090.45|1085.05|35
1656554010000|2022-06-30 01:53:30|1090.8|1085.4|1090.98|1085.58|1091.18|1085.78|1090.76|1085.36|35
1656554020000|2022-06-30 01:53:40|1090.97|1085.57|1091.38|1085.98|1091.38|1085.98|1090.85|1085.45|32
1656554030000|2022-06-30 01:53:50|1091.59|1086.19|1091.67|1086.27|1091.7|1086.3|1091.23|1085.83|28
1656554040000|2022-06-30 01:54:00|1091.64|1086.24|1091.53|1086.13|1091.81|1086.41|1091.32|1085.92|29
1656554050000|2022-06-30 01:54:10|1091.32|1085.92|1091.43|1086.03|1091.5|1086.1|1091.02|1085.62|23
1656554060000|2022-06-30 01:54:20|1091.41|1086.01|1091.54|1086.14|1091.55|1086.15|1091.17|1085.77|24
1656554070000|2022-06-30 01:54:30|1091.3|1085.9|1090|1084.6|1091.31|1085.91|1089.68|1084.28|35
1656554080000|2022-06-30 01:54:40|1090.03|1084.63|1089.5|1084.1|1090.03|1084.63|1089.01|1083.61|31
1656554090000|2022-06-30 01:54:50|1089.49|1084.09|1088.39|1082.99|1089.51|1084.11|1088.38|1082.98|25
1656554100000|2022-06-30 01:55:00|1088.38|1082.98|1088.83|1083.43|1088.89|1083.49|1088.04|1082.64|29
1656554110000|2022-06-30 01:55:10|1088.57|1083.17|1088.62|1083.22|1089.2|1083.8|1088.57|1083.17|25
1656554120000|2022-06-30 01:55:20|1088.68|1083.28|1089.07|1083.67|1089.37|1083.97|1088.68|1083.28|14
1656554130000|2022-06-30 01:55:30|1089.04|1083.64|1088.81|1083.41|1089.38|1083.98|1088.81|1083.41|22
1656554140000|2022-06-30 01:55:40|1088.72|1083.32|1089.08|1083.68|1089.23|1083.83|1088.7|1083.3|18
1656554150000|2022-06-30 01:55:50|1089|1083.6|1089|1083.6|1089.08|1083.68|1089|1083.6|15
1656554160000|2022-06-30 01:56:00|1089.03|1083.63|1089.05|1083.65|1089.13|1083.73|1088.73|1083.33|19
1656554170000|2022-06-30 01:56:10|1088.79|1083.39|1090.03|1084.63|1090.23|1084.83|1088.79|1083.39|25
1656554180000|2022-06-30 01:56:20|1090.14|1084.74|1090.62|1085.22|1090.73|1085.33|1090.12|1084.72|36
1656554190000|2022-06-30 01:56:30|1090.58|1085.18|1090.52|1085.12|1090.83|1085.43|1090.4|1085|29
1656554200000|2022-06-30 01:56:40|1090.54|1085.14|1089.85|1084.45|1090.54|1085.14|1089.81|1084.41|23
1656554210000|2022-06-30 01:56:50|1089.97|1084.57|1089.99|1084.59|1090.14|1084.74|1089.81|1084.41|23
1656554220000|2022-06-30 01:57:00|1089.78|1084.38|1089.92|1084.52|1090.08|1084.68|1089.78|1084.38|24
1656554230000|2022-06-30 01:57:10|1089.97|1084.57|1088.59|1083.19|1089.98|1084.58|1088.58|1083.18|25
1656554240000|2022-06-30 01:57:20|1088.61|1083.21|1087.99|1082.59|1088.61|1083.21|1087.93|1082.53|33
1656554250000|2022-06-30 01:57:30|1088.03|1082.63|1087.44|1082.04|1088.14|1082.74|1087.38|1081.98|30
1656554260000|2022-06-30 01:57:40|1087.35|1081.95|1088.01|1082.61|1088.05|1082.65|1087.35|1081.95|31
1656554270000|2022-06-30 01:57:50|1087.99|1082.59|1088.65|1083.25|1088.65|1083.25|1087.89|1082.49|30
1656554280000|2022-06-30 01:58:00|1088.58|1083.18|1088.73|1083.33|1088.91|1083.51|1088.33|1082.93|34
1656554290000|2022-06-30 01:58:10|1088.74|1083.34|1089.1|1083.7|1089.11|1083.71|1088.74|1083.34|29
1656554300000|2022-06-30 01:58:20|1089.11|1083.71|1089.1|1083.7|1089.17|1083.77|1089.03|1083.63|26
1656554310000|2022-06-30 01:58:30|1089.14|1083.74|1088.9|1083.5|1089.16|1083.76|1088.56|1083.16|35
1656554320000|2022-06-30 01:58:40|1088.89|1083.49|1088.67|1083.27|1088.89|1083.49|1088.53|1083.13|32
1656554330000|2022-06-30 01:58:50|1088.59|1083.19|1088.86|1083.46|1088.9|1083.5|1088.59|1083.19|20
1656554340000|2022-06-30 01:59:00|1088.83|1083.43|1088.48|1083.08|1089.19|1083.79|1088.46|1083.06|33
1656554350000|2022-06-30 01:59:10|1088.54|1083.14|1089.08|1083.68|1089.08|1083.68|1088.48|1083.08|31
1656554360000|2022-06-30 01:59:20|1089|1083.6|1089.07|1083.67|1089.07|1083.67|1088.71|1083.31|29
1656554370000|2022-06-30 01:59:30|1089.03|1083.63|1088.94|1083.54|1089.03|1083.63|1088.71|1083.31|32
1656554380000|2022-06-30 01:59:40|1088.83|1083.43|1088.18|1082.78|1088.98|1083.58|1088.18|1082.78|31
1656554390000|2022-06-30 01:59:50|1088.16|1082.76|1088.38|1082.98|1088.4|1083|1088.12|1082.72|28
1656554400000|2022-06-30 02:00:00|1088.4|1083|1088.7|1083.3|1088.84|1083.44|1088.26|1082.86|29
1656554410000|2022-06-30 02:00:10|1088.71|1083.31|1088.5|1083.1|1088.76|1083.36|1088.35|1082.95|29
1656554420000|2022-06-30 02:00:20|1088.49|1083.09|1088.79|1083.39|1088.8|1083.4|1088.49|1083.09|26
1656554430000|2022-06-30 02:00:30|1088.84|1083.44|1089.37|1083.97|1089.39|1083.99|1088.75|1083.35|27
1656554440000|2022-06-30 02:00:40|1089.28|1083.88|1088.78|1083.38|1089.28|1083.88|1088.75|1083.35|14
1656554450000|2022-06-30 02:00:50|1088.76|1083.36|1088.32|1082.92|1088.86|1083.46|1088.15|1082.75|21
1656554460000|2022-06-30 02:01:00|1088.34|1082.94|1087.83|1082.43|1088.34|1082.94|1087.83|1082.43|25
1656554470000|2022-06-30 02:01:10|1087.82|1082.42|1087.63|1082.23|1087.89|1082.49|1087.52|1082.12|28
1656554480000|2022-06-30 02:01:20|1087.64|1082.24|1087.68|1082.28|1087.86|1082.46|1087.61|1082.21|25
1656554490000|2022-06-30 02:01:30|1087.64|1082.24|1087.88|1082.48|1088.31|1082.91|1087.64|1082.24|28
1656554500000|2022-06-30 02:01:40|1087.78|1082.38|1087.77|1082.37|1087.84|1082.44|1087.47|1082.07|30
1656554510000|2022-06-30 02:01:50|1087.7|1082.3|1087.84|1082.44|1087.91|1082.51|1087.7|1082.3|24
1656554520000|2022-06-30 02:02:00|1087.79|1082.39|1088.57|1083.17|1088.57|1083.17|1087.79|1082.39|31
1656554530000|2022-06-30 02:02:10|1088.65|1083.25|1089.04|1083.64|1089.04|1083.64|1088.57|1083.17|30
1656554540000|2022-06-30 02:02:20|1089.07|1083.67|1089.82|1084.42|1089.98|1084.58|1089.07|1083.67|32
1656554550000|2022-06-30 02:02:30|1089.81|1084.41|1090.33|1084.93|1090.34|1084.94|1089.81|1084.41|30
1656554560000|2022-06-30 02:02:40|1090.32|1084.92|1089.97|1084.57|1090.32|1084.92|1089.97|1084.57|22
1656554570000|2022-06-30 02:02:50|1089.99|1084.59|1090.68|1085.28|1090.72|1085.32|1089.99|1084.59|25
1656554580000|2022-06-30 02:03:00|1090.69|1085.29|1090.66|1085.26|1090.77|1085.37|1090.29|1084.89|29
1656554590000|2022-06-30 02:03:10|1090.64|1085.24|1090.52|1085.12|1090.69|1085.29|1090.3|1084.9|33
1656554600000|2022-06-30 02:03:20|1090.58|1085.18|1089.95|1084.55|1090.58|1085.18|1089.76|1084.36|27
1656554610000|2022-06-30 02:03:30|1089.86|1084.46|1089.89|1084.49|1089.97|1084.57|1089.8|1084.4|28
1656554620000|2022-06-30 02:03:40|1089.88|1084.48|1089.94|1084.54|1089.95|1084.55|1089.8|1084.4|23
1656554630000|2022-06-30 02:03:50|1089.92|1084.52|1090.11|1084.71|1090.11|1084.71|1089.86|1084.46|19
1656554640000|2022-06-30 02:04:00|1090.16|1084.76|1090.32|1084.92|1090.5|1085.1|1090.04|1084.64|26
1656554650000|2022-06-30 02:04:10|1090.29|1084.89|1089.88|1084.48|1090.29|1084.89|1089.88|1084.48|29
1656554660000|2022-06-30 02:04:20|1090.03|1084.63|1089.58|1084.18|1090.1|1084.7|1089.58|1084.18|20
1656554670000|2022-06-30 02:04:30|1089.6|1084.2|1089.89|1084.49|1089.89|1084.49|1089.6|1084.2|18
1656554680000|2022-06-30 02:04:40|1089.9|1084.5|1090.41|1085.01|1090.41|1085.01|1089.89|1084.49|21
1656554690000|2022-06-30 02:04:50|1090.39|1084.99|1090.4|1085|1090.58|1085.18|1090.31|1084.91|26
1656554700000|2022-06-30 02:05:00|1090.35|1084.95|1090.6|1085.2|1090.6|1085.2|1090.21|1084.81|29
1656554710000|2022-06-30 02:05:10|1090.8|1085.4|1090.45|1085.05|1090.8|1085.4|1090.4|1085|16
1656554720000|2022-06-30 02:05:20|1090.35|1084.95|1090.13|1084.73|1090.35|1084.95|1090.08|1084.68|20
1656554730000|2022-06-30 02:05:30|1090.12|1084.72|1089.99|1084.59|1090.31|1084.91|1089.95|1084.55|26
1656554740000|2022-06-30 02:05:40|1089.83|1084.43|1089.99|1084.59|1090.19|1084.79|1089.83|1084.43|19
1656554750000|2022-06-30 02:05:50|1089.9|1084.5|1090.29|1084.89|1090.33|1084.93|1089.9|1084.5|18
1656554760000|2022-06-30 02:06:00|1090.31|1084.91|1090.31|1084.91|1090.32|1084.92|1090.28|1084.88|11
1656554770000|2022-06-30 02:06:10|1090.3|1084.9|1090.53|1085.13|1090.53|1085.13|1090.19|1084.79|20
1656554780000|2022-06-30 02:06:20|1090.58|1085.18|1090.56|1085.16|1090.79|1085.39|1090.39|1084.99|29
1656554790000|2022-06-30 02:06:30|1090.43|1085.03|1090.44|1085.04|1090.56|1085.16|1090.33|1084.93|19
1656554800000|2022-06-30 02:06:40|1090.57|1085.17|1090.26|1084.86|1090.57|1085.17|1090.26|1084.86|11
1656554810000|2022-06-30 02:06:50|1090.49|1085.09|1090.73|1085.33|1090.77|1085.37|1090.36|1084.96|24
1656554820000|2022-06-30 02:07:00|1090.76|1085.36|1090.65|1085.25|1090.96|1085.56|1090.45|1085.05|25
1656554830000|2022-06-30 02:07:10|1090.66|1085.26|1091.23|1085.83|1091.23|1085.83|1090.51|1085.11|28
1656554840000|2022-06-30 02:07:20|1091.43|1086.03|1091.17|1085.77|1091.68|1086.28|1091.17|1085.77|22
1656554850000|2022-06-30 02:07:30|1091.26|1085.86|1090.78|1085.38|1091.26|1085.86|1090.78|1085.38|27
1656554860000|2022-06-30 02:07:40|1090.68|1085.28|1090.86|1085.46|1090.89|1085.49|1090.62|1085.22|24
1656554870000|2022-06-30 02:07:50|1090.85|1085.45|1091.3|1085.9|1091.51|1086.11|1090.85|1085.45|31
1656554880000|2022-06-30 02:08:00|1091.34|1085.94|1091.76|1086.36|1091.97|1086.57|1091.21|1085.81|24
1656554890000|2022-06-30 02:08:10|1092.04|1086.64|1091.58|1086.18|1092.04|1086.64|1091.45|1086.05|34
1656554900000|2022-06-30 02:08:20|1091.6|1086.2|1091.51|1086.11|1091.66|1086.26|1091.41|1086.01|29
1656554910000|2022-06-30 02:08:30|1091.6|1086.2|1091.6|1086.2|1091.69|1086.29|1091.39|1085.99|29
1656554920000|2022-06-30 02:08:40|1091.59|1086.19|1091.7|1086.3|1091.88|1086.48|1091.58|1086.18|24
1656554930000|2022-06-30 02:08:50|1091.69|1086.29|1091.94|1086.54|1091.94|1086.54|1091.69|1086.29|13
1656554940000|2022-06-30 02:09:00|1091.95|1086.55|1092.07|1086.67|1092.36|1086.96|1091.89|1086.49|25
1656554950000|2022-06-30 02:09:10|1092.1|1086.7|1092.38|1086.98|1092.38|1086.98|1091.99|1086.59|23
1656554960000|2022-06-30 02:09:20|1092.31|1086.91|1092.4|1087|1092.4|1087|1092.11|1086.71|28
1656554970000|2022-06-30 02:09:30|1092.48|1087.08|1092.42|1087.02|1092.48|1087.08|1092.23|1086.83|21
1656554980000|2022-06-30 02:09:40|1092.45|1087.05|1092.44|1087.04|1092.54|1087.14|1092.23|1086.83|25
1656554990000|2022-06-30 02:09:50|1092.43|1087.03|1091.34|1085.94|1092.43|1087.03|1091.34|1085.94|29
1656555000000|2022-06-30 02:10:00|1091.42|1086.02|1091.18|1085.78|1091.43|1086.03|1090.93|1085.53|28
1656555010000|2022-06-30 02:10:10|1091.17|1085.77|1090.52|1085.12|1091.38|1085.98|1090.52|1085.12|30
1656555020000|2022-06-30 02:10:20|1090.53|1085.13|1090.61|1085.21|1090.83|1085.43|1090.52|1085.12|30
1656555030000|2022-06-30 02:10:30|1090.6|1085.2|1091.23|1085.83|1091.31|1085.91|1090.58|1085.18|31
1656555040000|2022-06-30 02:10:40|1091.19|1085.79|1091.19|1085.79|1091.24|1085.84|1091.12|1085.72|26
1656555050000|2022-06-30 02:10:50|1091.29|1085.89|1091.22|1085.82|1091.33|1085.93|1091.14|1085.74|24
1656555060000|2022-06-30 02:11:00|1091.3|1085.9|1091.63|1086.23|1091.63|1086.23|1091.28|1085.88|17
1656555070000|2022-06-30 02:11:10|1091.61|1086.21|1091.78|1086.38|1091.88|1086.48|1091.61|1086.21|16
1656555080000|2022-06-30 02:11:20|1091.88|1086.48|1092.81|1087.41|1092.81|1087.41|1091.83|1086.43|19
1656555090000|2022-06-30 02:11:30|1092.68|1087.28|1093.03|1087.63|1093.03|1087.63|1092.64|1087.24|29
1656555100000|2022-06-30 02:11:40|1092.72|1087.32|1092.85|1087.45|1093.27|1087.87|1092.72|1087.32|22
1656555110000|2022-06-30 02:11:50|1092.82|1087.42|1092.65|1087.25|1092.82|1087.42|1092.51|1087.11|27
1656555120000|2022-06-30 02:12:00|1092.74|1087.34|1092.7|1087.3|1092.78|1087.38|1092.62|1087.22|16
1656555130000|2022-06-30 02:12:10|1092.75|1087.35|1092.17|1086.77|1092.78|1087.38|1092.17|1086.77|20
1656555140000|2022-06-30 02:12:20|1092.28|1086.88|1091.52|1086.12|1092.32|1086.92|1091.24|1085.84|27
1656555150000|2022-06-30 02:12:30|1091.59|1086.19|1091.67|1086.27|1091.78|1086.38|1091.58|1086.18|32
1656555160000|2022-06-30 02:12:40|1091.81|1086.41|1091.75|1086.35|1091.81|1086.41|1091.7|1086.3|15
1656555170000|2022-06-30 02:12:50|1091.7|1086.3|1091.56|1086.16|1091.78|1086.38|1091.56|1086.16|12
1656555180000|2022-06-30 02:13:00|1091.7|1086.3|1091.72|1086.32|1091.79|1086.39|1091.51|1086.11|23
1656555190000|2022-06-30 02:13:10|1091.7|1086.3|1091.56|1086.16|1091.73|1086.33|1091.51|1086.11|24
1656555200000|2022-06-30 02:13:20|1091.57|1086.17|1091.5|1086.1|1091.68|1086.28|1091.46|1086.06|18
1656555210000|2022-06-30 02:13:30|1091.49|1086.09|1091.73|1086.33|1091.73|1086.33|1091.49|1086.09|15
1656555220000|2022-06-30 02:13:40|1091.56|1086.16|1091.76|1086.36|1091.8|1086.4|1091.55|1086.15|23
1656555230000|2022-06-30 02:13:50|1091.77|1086.37|1091.87|1086.47|1091.87|1086.47|1091.77|1086.37|12
1656555240000|2022-06-30 02:14:00|1091.88|1086.48|1091.43|1086.03|1092.25|1086.85|1091.36|1085.96|34
1656555250000|2022-06-30 02:14:10|1091.45|1086.05|1091.17|1085.77|1091.45|1086.05|1091.02|1085.62|29
1656555260000|2022-06-30 02:14:20|1091.15|1085.75|1091.03|1085.63|1091.15|1085.75|1090.85|1085.45|30
1656555270000|2022-06-30 02:14:30|1091.04|1085.64|1090.94|1085.54|1091.04|1085.64|1090.88|1085.48|24
1656555280000|2022-06-30 02:14:40|1090.91|1085.51|1090.89|1085.49|1091.1|1085.7|1090.88|1085.48|26
1656555290000|2022-06-30 02:14:50|1090.81|1085.41|1090.77|1085.37|1090.85|1085.45|1090.34|1084.94|35
1656555300000|2022-06-30 02:15:00|1090.8|1085.4|1090.87|1085.47|1091.08|1085.68|1090.76|1085.36|26
1656555310000|2022-06-30 02:15:10|1090.85|1085.45|1090.75|1085.35|1090.88|1085.48|1090.68|1085.28|25
1656555320000|2022-06-30 02:15:20|1090.77|1085.37|1091.05|1085.65|1091.06|1085.66|1090.76|1085.36|24
1656555330000|2022-06-30 02:15:30|1091.06|1085.66|1091.15|1085.75|1091.24|1085.84|1091.06|1085.66|25
1656555340000|2022-06-30 02:15:40|1091.14|1085.74|1091.14|1085.74|1091.19|1085.79|1091.08|1085.68|21
1656555350000|2022-06-30 02:15:50|1091.18|1085.78|1091.33|1085.93|1091.38|1085.98|1091.08|1085.68|13
1656555360000|2022-06-30 02:16:00|1091.38|1085.98|1091.21|1085.81|1091.43|1086.03|1091.21|1085.81|28
1656555370000|2022-06-30 02:16:10|1091.13|1085.73|1091.44|1086.04|1091.44|1086.04|1090.97|1085.57|29
1656555380000|2022-06-30 02:16:20|1091.37|1085.97|1092.31|1086.91|1092.48|1087.08|1091.25|1085.85|35
1656555390000|2022-06-30 02:16:30|1092.33|1086.93|1092.69|1087.29|1092.8|1087.4|1092.26|1086.86|26
1656555400000|2022-06-30 02:16:40|1092.71|1087.31|1092.61|1087.21|1092.82|1087.42|1092.53|1087.13|25
1656555410000|2022-06-30 02:16:50|1092.68|1087.28|1092.7|1087.3|1092.77|1087.37|1092.64|1087.24|27
1656555420000|2022-06-30 02:17:00|1092.68|1087.28|1092.95|1087.55|1092.95|1087.55|1092.59|1087.19|30
1656555430000|2022-06-30 02:17:10|1092.74|1087.34|1092.73|1087.33|1092.74|1087.34|1092.55|1087.15|29
1656555440000|2022-06-30 02:17:20|1092.72|1087.32|1092.88|1087.48|1093|1087.6|1092.66|1087.26|26
1656555450000|2022-06-30 02:17:30|1092.87|1087.47|1092.82|1087.42|1093.01|1087.61|1092.66|1087.26|31
1656555460000|2022-06-30 02:17:40|1092.69|1087.29|1092.97|1087.57|1093.02|1087.62|1092.55|1087.15|25
1656555470000|2022-06-30 02:17:50|1092.84|1087.44|1092.81|1087.41|1093.08|1087.68|1092.73|1087.33|27
1656555480000|2022-06-30 02:18:00|1092.82|1087.42|1092.43|1087.03|1092.88|1087.48|1092.42|1087.02|26
1656555490000|2022-06-30 02:18:10|1092.46|1087.06|1092.72|1087.32|1092.72|1087.32|1092.23|1086.83|33
1656555500000|2022-06-30 02:18:20|1092.69|1087.29|1092.75|1087.35|1092.76|1087.36|1092.58|1087.18|21
1656555510000|2022-06-30 02:18:30|1092.72|1087.32|1092.71|1087.31|1092.75|1087.35|1092.59|1087.19|16
1656555520000|2022-06-30 02:18:40|1092.66|1087.26|1092.85|1087.45|1092.87|1087.47|1092.66|1087.26|16
1656555530000|2022-06-30 02:18:50|1092.81|1087.41|1092.84|1087.44|1092.96|1087.56|1092.75|1087.35|23
1656555540000|2022-06-30 02:19:00|1092.89|1087.49|1092.79|1087.39|1092.89|1087.49|1092.7|1087.3|21
1656555550000|2022-06-30 02:19:10|1092.73|1087.33|1093.13|1087.73|1093.13|1087.73|1092.73|1087.33|21
1656555560000|2022-06-30 02:19:20|1093.14|1087.74|1092.88|1087.48|1093.46|1088.06|1092.86|1087.46|27
1656555570000|2022-06-30 02:19:30|1093.24|1087.84|1093.45|1088.05|1093.59|1088.19|1092.88|1087.48|28
1656555580000|2022-06-30 02:19:40|1093.48|1088.08|1093.15|1087.75|1093.53|1088.13|1093.1|1087.7|30
1656555590000|2022-06-30 02:19:50|1093.17|1087.77|1093.42|1088.02|1093.42|1088.02|1093.03|1087.63|25
1656555600000|2022-06-30 02:20:00|1093.43|1088.03|1093.63|1088.23|1093.84|1088.44|1093.38|1087.98|25
1656555610000|2022-06-30 02:20:10|1093.61|1088.21|1093.74|1088.34|1093.86|1088.46|1093.61|1088.21|24
1656555620000|2022-06-30 02:20:20|1093.78|1088.38|1093.76|1088.36|1093.84|1088.44|1093.74|1088.34|21
1656555630000|2022-06-30 02:20:30|1093.78|1088.38|1093.72|1088.32|1093.88|1088.48|1093.71|1088.31|15
1656555640000|2022-06-30 02:20:40|1093.65|1088.25|1093.05|1087.65|1093.65|1088.25|1093.05|1087.65|24
1656555650000|2022-06-30 02:20:50|1093.03|1087.63|1092.16|1086.76|1093.03|1087.63|1092.14|1086.74|36
1656555660000|2022-06-30 02:21:00|1092.17|1086.77|1091.7|1086.3|1092.29|1086.89|1091.7|1086.3|33
1656555670000|2022-06-30 02:21:10|1091.49|1086.09|1091.33|1085.93|1091.58|1086.18|1091.22|1085.82|29
1656555680000|2022-06-30 02:21:20|1091.62|1086.22|1091.76|1086.36|1091.83|1086.43|1091.45|1086.05|32
1656555690000|2022-06-30 02:21:30|1091.74|1086.34|1091.84|1086.44|1091.92|1086.52|1091.74|1086.34|22
1656555700000|2022-06-30 02:21:40|1091.86|1086.46|1092.79|1087.39|1092.79|1087.39|1091.86|1086.46|27
1656555710000|2022-06-30 02:21:50|1092.66|1087.26|1092.69|1087.29|1092.8|1087.4|1092.66|1087.26|13
1656555720000|2022-06-30 02:22:00|1092.7|1087.3|1092.93|1087.53|1092.93|1087.53|1092.7|1087.3|19
1656555730000|2022-06-30 02:22:10|1092.9|1087.5|1091.89|1086.49|1092.9|1087.5|1091.75|1086.35|29
1656555740000|2022-06-30 02:22:20|1091.91|1086.51|1091.77|1086.37|1092.16|1086.76|1091.77|1086.37|31
1656555750000|2022-06-30 02:22:30|1091.79|1086.39|1092.1|1086.7|1092.22|1086.82|1091.76|1086.36|26
1656555760000|2022-06-30 02:22:40|1092.11|1086.71|1091.95|1086.55|1092.11|1086.71|1091.85|1086.45|22
1656555770000|2022-06-30 02:22:50|1091.9|1086.5|1092.16|1086.76|1092.2|1086.8|1091.9|1086.5|26
1656555780000|2022-06-30 02:23:00|1092.25|1086.85|1092.16|1086.76|1092.27|1086.87|1092.02|1086.62|27
1656555790000|2022-06-30 02:23:10|1092.17|1086.77|1092.09|1086.69|1092.21|1086.81|1092.06|1086.66|20
1656555800000|2022-06-30 02:23:20|1092.1|1086.7|1092.09|1086.69|1092.3|1086.9|1092.05|1086.65|23
1656555810000|2022-06-30 02:23:30|1092.14|1086.74|1092.14|1086.74|1092.19|1086.79|1092.05|1086.65|13
1656555820000|2022-06-30 02:23:40|1092.17|1086.77|1092.14|1086.74|1092.26|1086.86|1092.12|1086.72|16
1656555830000|2022-06-30 02:23:50|1092.12|1086.72|1092.16|1086.76|1092.16|1086.76|1092.03|1086.63|18
1656555840000|2022-06-30 02:24:00|1092.15|1086.75|1092.38|1086.98|1092.48|1087.08|1092.07|1086.67|18
1656555850000|2022-06-30 02:24:10|1092.39|1086.99|1092.64|1087.24|1092.8|1087.4|1092.39|1086.99|33
1656555860000|2022-06-30 02:24:20|1092.51|1087.11|1092.62|1087.22|1092.68|1087.28|1092.51|1087.11|28
1656555870000|2022-06-30 02:24:30|1092.65|1087.25|1092.68|1087.28|1092.75|1087.35|1092.65|1087.25|21
1656555880000|2022-06-30 02:24:40|1092.71|1087.31|1092.93|1087.53|1092.93|1087.53|1092.68|1087.28|24
1656555890000|2022-06-30 02:24:50|1092.94|1087.54|1092.83|1087.43|1093.11|1087.71|1092.74|1087.34|27
1656555900000|2022-06-30 02:25:00|1092.88|1087.48|1092.84|1087.44|1092.9|1087.5|1092.82|1087.42|14
1656555910000|2022-06-30 02:25:10|1092.82|1087.42|1092.79|1087.39|1092.85|1087.45|1092.79|1087.39|9
1656555920000|2022-06-30 02:25:20|1092.52|1087.12|1092.67|1087.27|1092.79|1087.39|1092.46|1087.06|23
1656555930000|2022-06-30 02:25:30|1092.58|1087.18|1092.69|1087.29|1092.69|1087.29|1092.42|1087.02|19
1656555940000|2022-06-30 02:25:40|1092.6|1087.2|1092.59|1087.19|1092.7|1087.3|1092.55|1087.15|13
1656555950000|2022-06-30 02:25:50|1092.55|1087.15|1093.03|1087.63|1093.05|1087.65|1092.46|1087.06|32
1656555960000|2022-06-30 02:26:00|1093.04|1087.64|1093.54|1088.14|1093.57|1088.17|1093.04|1087.64|30
1656555970000|2022-06-30 02:26:10|1093.53|1088.13|1093.31|1087.91|1093.67|1088.27|1093.15|1087.75|31
1656555980000|2022-06-30 02:26:20|1093.16|1087.76|1093.65|1088.25|1093.67|1088.27|1093.16|1087.76|28
1656555990000|2022-06-30 02:26:30|1093.61|1088.21|1093.48|1088.08|1093.63|1088.23|1093.4|1088|23
1656556000000|2022-06-30 02:26:40|1093.46|1088.06|1093.29|1087.89|1093.46|1088.06|1093.23|1087.83|17
1656556010000|2022-06-30 02:26:50|1093.28|1087.88|1093.29|1087.89|1093.29|1087.89|1093.24|1087.84|6
1656556020000|2022-06-30 02:27:00|1093.31|1087.91|1093.14|1087.74|1093.31|1087.91|1092.98|1087.58|22
1656556030000|2022-06-30 02:27:10|1093.16|1087.76|1093.03|1087.63|1093.16|1087.76|1092.93|1087.53|22
1656556040000|2022-06-30 02:27:20|1093.11|1087.71|1093.06|1087.66|1093.16|1087.76|1092.61|1087.21|27
1656556050000|2022-06-30 02:27:30|1093.07|1087.67|1093.54|1088.14|1093.54|1088.14|1092.92|1087.52|30
1656556060000|2022-06-30 02:27:40|1093.51|1088.11|1094.52|1089.12|1094.52|1089.12|1093.5|1088.1|23
1656556070000|2022-06-30 02:27:50|1094.47|1089.07|1094.46|1089.06|1094.8|1089.4|1094.41|1089.01|28
1656556080000|2022-06-30 02:28:00|1094.52|1089.12|1094.56|1089.16|1094.77|1089.37|1094.46|1089.06|21
1656556090000|2022-06-30 02:28:10|1094.57|1089.17|1094.97|1089.57|1094.98|1089.58|1094.57|1089.17|18
1656556100000|2022-06-30 02:28:20|1094.96|1089.56|1094.61|1089.21|1095.02|1089.62|1094.51|1089.11|34
1656556110000|2022-06-30 02:28:30|1094.57|1089.17|1094.38|1088.98|1094.61|1089.21|1094.38|1088.98|28
1656556120000|2022-06-30 02:28:40|1094.16|1088.76|1093.47|1088.07|1094.16|1088.76|1093.43|1088.03|35
1656556130000|2022-06-30 02:28:50|1093.46|1088.06|1093.86|1088.46|1093.91|1088.51|1093.44|1088.04|31
1656556140000|2022-06-30 02:29:00|1093.92|1088.52|1093.66|1088.26|1093.92|1088.52|1093.61|1088.21|31
1656556150000|2022-06-30 02:29:10|1093.69|1088.29|1093.99|1088.59|1094|1088.6|1093.69|1088.29|18
1656556160000|2022-06-30 02:29:20|1094.06|1088.66|1094.24|1088.84|1094.47|1089.07|1094.06|1088.66|24
1656556170000|2022-06-30 02:29:30|1094.23|1088.83|1094.37|1088.97|1094.42|1089.02|1094.23|1088.83|29
1656556180000|2022-06-30 02:29:40|1094.4|1089|1094.91|1089.51|1094.93|1089.53|1094.4|1089|21
1656556190000|2022-06-30 02:29:50|1094.94|1089.54|1094.9|1089.5|1094.94|1089.54|1094.72|1089.32|21
1656556200000|2022-06-30 02:30:00|1094.85|1089.45|1095.48|1090.08|1095.5|1090.1|1094.85|1089.45|30
1656556210000|2022-06-30 02:30:10|1095.49|1090.09|1095.69|1090.29|1096.03|1090.63|1095.36|1089.96|25
1656556220000|2022-06-30 02:30:20|1096.03|1090.63|1095.8|1090.4|1096.03|1090.63|1095.46|1090.06|23
1656556230000|2022-06-30 02:30:30|1095.66|1090.26|1095.58|1090.18|1095.86|1090.46|1095.5|1090.1|22
1656556240000|2022-06-30 02:30:40|1095.57|1090.17|1095.49|1090.09|1095.57|1090.17|1095.38|1089.98|26
1656556250000|2022-06-30 02:30:50|1095.48|1090.08|1095.52|1090.12|1095.63|1090.23|1095.39|1089.99|28
1656556260000|2022-06-30 02:31:00|1095.54|1090.14|1095.95|1090.55|1096.13|1090.73|1095.41|1090.01|23
1656556270000|2022-06-30 02:31:10|1096.1|1090.7|1096.11|1090.71|1096.26|1090.86|1096.03|1090.63|26
1656556280000|2022-06-30 02:31:20|1096.1|1090.7|1095.85|1090.45|1096.15|1090.75|1095.82|1090.42|30
1656556290000|2022-06-30 02:31:30|1095.91|1090.51|1095.84|1090.44|1096.01|1090.61|1095.78|1090.38|23
1656556300000|2022-06-30 02:31:40|1095.87|1090.47|1095.83|1090.43|1095.99|1090.59|1095.78|1090.38|25
1656556310000|2022-06-30 02:31:50|1095.85|1090.45|1095.96|1090.56|1096.01|1090.61|1095.69|1090.29|28
1656556320000|2022-06-30 02:32:00|1095.92|1090.52|1095.84|1090.44|1096.03|1090.63|1095.84|1090.44|21
1656556330000|2022-06-30 02:32:10|1095.68|1090.28|1095.56|1090.16|1095.83|1090.43|1095.56|1090.16|28
1656556340000|2022-06-30 02:32:20|1095.73|1090.33|1095.11|1089.71|1095.76|1090.36|1095.06|1089.66|28
1656556350000|2022-06-30 02:32:30|1094.85|1089.45|1095.04|1089.64|1095.12|1089.72|1094.85|1089.45|31
1656556360000|2022-06-30 02:32:40|1095.06|1089.66|1095.58|1090.18|1095.66|1090.26|1095.06|1089.66|31
1656556370000|2022-06-30 02:32:50|1095.57|1090.17|1095.73|1090.33|1095.85|1090.45|1095.57|1090.17|26
1656556380000|2022-06-30 02:33:00|1095.66|1090.26|1095.32|1089.92|1095.74|1090.34|1095.32|1089.92|22
1656556390000|2022-06-30 02:33:10|1095.33|1089.93|1095.32|1089.92|1095.43|1090.03|1095.22|1089.82|24
1656556400000|2022-06-30 02:33:20|1095.33|1089.93|1095.35|1089.95|1095.63|1090.23|1095.31|1089.91|28
1656556410000|2022-06-30 02:33:30|1095.33|1089.93|1095.38|1089.98|1095.56|1090.16|1095.33|1089.93|20
1656556420000|2022-06-30 02:33:40|1095.28|1089.88|1095.16|1089.76|1095.29|1089.89|1095.08|1089.68|28
1656556430000|2022-06-30 02:33:50|1095.17|1089.77|1095.1|1089.7|1095.29|1089.89|1094.99|1089.59|30
1656556440000|2022-06-30 02:34:00|1095.09|1089.69|1095.26|1089.86|1095.31|1089.91|1095.04|1089.64|23
1656556450000|2022-06-30 02:34:10|1095.32|1089.92|1095.23|1089.83|1095.55|1090.15|1095.23|1089.83|29
1656556460000|2022-06-30 02:34:20|1095.19|1089.79|1095.06|1089.66|1095.27|1089.87|1095.05|1089.65|21
1656556470000|2022-06-30 02:34:30|1094.97|1089.57|1094.84|1089.44|1095|1089.6|1094.71|1089.31|21
1656556480000|2022-06-30 02:34:40|1094.82|1089.42|1094.7|1089.3|1094.93|1089.53|1094.7|1089.3|27
1656556490000|2022-06-30 02:34:50|1094.57|1089.17|1095.14|1089.74|1095.31|1089.91|1094.57|1089.17|21
1656556500000|2022-06-30 02:35:00|1095.12|1089.72|1095.3|1089.9|1095.43|1090.03|1095.03|1089.63|27
1656556510000|2022-06-30 02:35:10|1095.36|1089.96|1095.78|1090.38|1095.86|1090.46|1095.22|1089.82|22
1656556520000|2022-06-30 02:35:20|1095.71|1090.31|1095.66|1090.26|1095.83|1090.43|1095.66|1090.26|16
1656556530000|2022-06-30 02:35:30|1095.67|1090.27|1095.7|1090.3|1096.03|1090.63|1095.67|1090.27|28
1656556540000|2022-06-30 02:35:40|1095.75|1090.35|1095.76|1090.36|1095.81|1090.41|1095.66|1090.26|24
1656556550000|2022-06-30 02:35:50|1095.75|1090.35|1095.75|1090.35|1095.78|1090.38|1095.67|1090.27|23
1656556560000|2022-06-30 02:36:00|1095.76|1090.36|1095.93|1090.53|1096.33|1090.93|1095.73|1090.33|14
1656556570000|2022-06-30 02:36:10|1096.13|1090.73|1095.97|1090.57|1096.36|1090.96|1095.93|1090.53|28
1656556580000|2022-06-30 02:36:20|1095.96|1090.56|1096.23|1090.83|1096.23|1090.83|1095.75|1090.35|29
1656556590000|2022-06-30 02:36:30|1095.93|1090.53|1095.73|1090.33|1096.13|1090.73|1095.58|1090.18|28
1656556600000|2022-06-30 02:36:40|1095.67|1090.27|1095.59|1090.19|1095.78|1090.38|1095.58|1090.18|12
1656556610000|2022-06-30 02:36:50|1095.77|1090.37|1095.34|1089.94|1095.78|1090.38|1095.34|1089.94|20
1656556620000|2022-06-30 02:37:00|1095.33|1089.93|1095.47|1090.07|1095.49|1090.09|1095.33|1089.93|24
1656556630000|2022-06-30 02:37:10|1095.43|1090.03|1095.59|1090.19|1095.76|1090.36|1095.4|1090|28
1656556640000|2022-06-30 02:37:20|1095.81|1090.41|1095.93|1090.53|1095.93|1090.53|1095.81|1090.41|17
1656556650000|2022-06-30 02:37:30|1095.94|1090.54|1096.02|1090.62|1096.03|1090.63|1095.81|1090.41|19
1656556660000|2022-06-30 02:37:40|1095.93|1090.53|1095.87|1090.47|1096.11|1090.71|1095.85|1090.45|22
1656556670000|2022-06-30 02:37:50|1095.97|1090.57|1096.24|1090.84|1096.38|1090.98|1095.97|1090.57|23
1656556680000|2022-06-30 02:38:00|1096.28|1090.88|1096.98|1091.58|1096.98|1091.58|1096.28|1090.88|8
1656556690000|2022-06-30 02:38:10|1096.57|1091.17|1096.88|1091.48|1097.15|1091.75|1096.57|1091.17|23
1656556700000|2022-06-30 02:38:20|1096.85|1091.45|1097.01|1091.61|1097.01|1091.61|1096.83|1091.43|17
1656556710000|2022-06-30 02:38:30|1096.96|1091.56|1096.15|1090.75|1097.08|1091.68|1096.1|1090.7|22
1656556720000|2022-06-30 02:38:40|1096.11|1090.71|1096.64|1091.24|1096.69|1091.29|1095.99|1090.59|32
1656556730000|2022-06-30 02:38:50|1096.52|1091.12|1096.69|1091.29|1096.7|1091.3|1096.29|1090.89|30
1656556740000|2022-06-30 02:39:00|1096.73|1091.33|1097.01|1091.61|1097.48|1092.08|1096.73|1091.33|28
1656556750000|2022-06-30 02:39:10|1097.08|1091.68|1096.63|1091.23|1097.08|1091.68|1096.51|1091.11|29
1656556760000|2022-06-30 02:39:20|1096.62|1091.22|1097.05|1091.65|1097.43|1092.03|1096.62|1091.22|32
1656556770000|2022-06-30 02:39:30|1097|1091.6|1097.88|1092.48|1097.88|1092.48|1097|1091.6|30
1656556780000|2022-06-30 02:39:40|1097.58|1092.18|1097.77|1092.37|1098.03|1092.63|1097.58|1092.18|29
1656556790000|2022-06-30 02:39:50|1098.08|1092.68|1097.75|1092.35|1098.09|1092.69|1097.68|1092.28|26
1656556800000|2022-06-30 02:40:00|1097.72|1092.32|1097.93|1092.53|1098.08|1092.68|1097.72|1092.32|14
1656556810000|2022-06-30 02:40:10|1098.08|1092.68|1097.71|1092.31|1098.08|1092.68|1097.34|1091.94|32
1656556820000|2022-06-30 02:40:20|1097.57|1092.17|1097.74|1092.34|1097.78|1092.38|1097.57|1092.17|20
1656556830000|2022-06-30 02:40:30|1097.67|1092.27|1097.92|1092.52|1098.33|1092.93|1097.67|1092.27|25
1656556840000|2022-06-30 02:40:40|1097.73|1092.33|1097.72|1092.32|1097.91|1092.51|1097.68|1092.28|17
1656556850000|2022-06-30 02:40:50|1097.73|1092.33|1097.79|1092.39|1097.84|1092.44|1097.7|1092.3|27
1656556860000|2022-06-30 02:41:00|1097.69|1092.29|1097.72|1092.32|1097.74|1092.34|1097.54|1092.14|28
1656556870000|2022-06-30 02:41:10|1097.73|1092.33|1098.15|1092.75|1098.15|1092.75|1097.73|1092.33|19
1656556880000|2022-06-30 02:41:20|1097.95|1092.55|1098.28|1092.88|1098.63|1093.23|1097.78|1092.38|20
1656556890000|2022-06-30 02:41:30|1098.06|1092.66|1097.42|1092.02|1098.28|1092.88|1097.42|1092.02|25
1656556900000|2022-06-30 02:41:40|1097.27|1091.87|1097.35|1091.95|1097.35|1091.95|1096.9|1091.5|35
1656556910000|2022-06-30 02:41:50|1097.43|1092.03|1096.86|1091.46|1097.53|1092.13|1096.86|1091.46|29
1656556920000|2022-06-30 02:42:00|1096.82|1091.42|1096.75|1091.35|1097.13|1091.73|1096.7|1091.3|35
1656556930000|2022-06-30 02:42:10|1096.77|1091.37|1097.13|1091.73|1097.17|1091.77|1096.77|1091.37|32
1656556940000|2022-06-30 02:42:20|1097.12|1091.72|1097.15|1091.75|1097.16|1091.76|1097.09|1091.69|26
1656556950000|2022-06-30 02:42:30|1097.13|1091.73|1096.98|1091.58|1097.17|1091.77|1096.98|1091.58|23
1656556960000|2022-06-30 02:42:40|1096.85|1091.45|1097.12|1091.72|1097.13|1091.73|1096.85|1091.45|29
1656556970000|2022-06-30 02:42:50|1097.11|1091.71|1096.96|1091.56|1097.17|1091.77|1096.96|1091.56|23
1656556980000|2022-06-30 02:43:00|1096.99|1091.59|1096.65|1091.25|1097.13|1091.73|1096.45|1091.05|32
1656556990000|2022-06-30 02:43:10|1096.71|1091.31|1096.35|1090.95|1096.78|1091.38|1096.28|1090.88|25
1656557000000|2022-06-30 02:43:20|1096.38|1090.98|1096.3|1090.9|1096.49|1091.09|1096.23|1090.83|28
1656557010000|2022-06-30 02:43:30|1096.08|1090.68|1096.51|1091.11|1096.51|1091.11|1096.08|1090.68|27
1656557020000|2022-06-30 02:43:40|1096.47|1091.07|1096.35|1090.95|1096.73|1091.33|1096.28|1090.88|26
1656557030000|2022-06-30 02:43:50|1096.38|1090.98|1096.45|1091.05|1096.55|1091.15|1096.32|1090.92|30
1656557040000|2022-06-30 02:44:00|1096.39|1090.99|1096.79|1091.39|1097.01|1091.61|1096.39|1090.99|26
1656557050000|2022-06-30 02:44:10|1096.71|1091.31|1096.15|1090.75|1096.88|1091.48|1096.05|1090.65|29
1656557060000|2022-06-30 02:44:20|1096.14|1090.74|1096.23|1090.83|1096.52|1091.12|1096.12|1090.72|27
1656557070000|2022-06-30 02:44:30|1096.21|1090.81|1096.43|1091.03|1096.5|1091.1|1096.21|1090.81|22
1656557080000|2022-06-30 02:44:40|1096.4|1091|1096.1|1090.7|1096.57|1091.17|1096.1|1090.7|31
1656557090000|2022-06-30 02:44:50|1096.2|1090.8|1096.28|1090.88|1096.28|1090.88|1096.14|1090.74|12
1656557100000|2022-06-30 02:45:00|1096.31|1090.91|1096.46|1091.06|1096.57|1091.17|1096.29|1090.89|35
1656557110000|2022-06-30 02:45:10|1096.39|1090.99|1096.47|1091.07|1096.52|1091.12|1096.31|1090.91|24
1656557120000|2022-06-30 02:45:20|1096.49|1091.09|1096.28|1090.88|1096.49|1091.09|1096.26|1090.86|28
1656557130000|2022-06-30 02:45:30|1096.34|1090.94|1096.18|1090.78|1096.38|1090.98|1096.17|1090.77|7
1656557140000|2022-06-30 02:45:40|1096.17|1090.77|1095.59|1090.19|1096.19|1090.79|1095.56|1090.16|31
1656557150000|2022-06-30 02:45:50|1095.63|1090.23|1095.39|1089.99|1095.72|1090.32|1095.36|1089.96|22
1656557160000|2022-06-30 02:46:00|1095.41|1090.01|1094.98|1089.58|1095.5|1090.1|1094.98|1089.58|24
1656557170000|2022-06-30 02:46:10|1095.01|1089.61|1094.14|1088.74|1095.01|1089.61|1094.11|1088.71|35
1656557180000|2022-06-30 02:46:20|1094.11|1088.71|1093.94|1088.54|1094.22|1088.82|1093.84|1088.44|28
1656557190000|2022-06-30 02:46:30|1093.88|1088.48|1093.96|1088.56|1094.14|1088.74|1093.86|1088.46|29
1656557200000|2022-06-30 02:46:40|1093.97|1088.57|1093.75|1088.35|1094.17|1088.77|1093.75|1088.35|34
1656557210000|2022-06-30 02:46:50|1093.71|1088.31|1093.94|1088.54|1094.02|1088.62|1093.54|1088.14|28
1656557220000|2022-06-30 02:47:00|1093.95|1088.55|1093.98|1088.58|1094.2|1088.8|1093.8|1088.4|25
1656557230000|2022-06-30 02:47:10|1093.79|1088.39|1093.94|1088.54|1094|1088.6|1093.78|1088.38|24
1656557240000|2022-06-30 02:47:20|1093.91|1088.51|1093.79|1088.39|1094.03|1088.63|1093.73|1088.33|28
1656557250000|2022-06-30 02:47:30|1093.98|1088.58|1093.68|1088.28|1093.98|1088.58|1093.59|1088.19|18
1656557260000|2022-06-30 02:47:40|1093.85|1088.45|1093.78|1088.38|1093.86|1088.46|1093.69|1088.29|11
1656557270000|2022-06-30 02:47:50|1093.69|1088.29|1094.38|1088.98|1094.38|1088.98|1093.66|1088.26|26
1656557280000|2022-06-30 02:48:00|1094.25|1088.85|1094.48|1089.08|1094.59|1089.19|1094.25|1088.85|30
1656557290000|2022-06-30 02:48:10|1094.46|1089.06|1094.14|1088.74|1094.66|1089.26|1093.93|1088.53|31
1656557300000|2022-06-30 02:48:20|1094.13|1088.73|1094.29|1088.89|1094.29|1088.89|1093.97|1088.57|27
1656557310000|2022-06-30 02:48:30|1094.01|1088.61|1094.12|1088.72|1094.29|1088.89|1093.93|1088.53|28
1656557320000|2022-06-30 02:48:40|1094.13|1088.73|1094.26|1088.86|1094.33|1088.93|1094.05|1088.65|31
1656557330000|2022-06-30 02:48:50|1094.29|1088.89|1094.31|1088.91|1094.45|1089.05|1094.24|1088.84|23
1656557340000|2022-06-30 02:49:00|1094.25|1088.85|1093.92|1088.52|1094.31|1088.91|1093.92|1088.52|28
1656557350000|2022-06-30 02:49:10|1093.9|1088.5|1093.36|1087.96|1093.92|1088.52|1093.22|1087.82|27
1656557360000|2022-06-30 02:49:20|1093.51|1088.11|1093.57|1088.17|1093.71|1088.31|1093.49|1088.09|19
1656557370000|2022-06-30 02:49:30|1093.56|1088.16|1093.47|1088.07|1093.78|1088.38|1093.47|1088.07|25
1656557380000|2022-06-30 02:49:40|1093.46|1088.06|1093.52|1088.12|1093.61|1088.21|1093.42|1088.02|22
1656557390000|2022-06-30 02:49:50|1093.59|1088.19|1093.49|1088.09|1093.62|1088.22|1093.49|1088.09|20
1656557400000|2022-06-30 02:50:00|1093.56|1088.16|1093.87|1088.47|1093.87|1088.47|1093.49|1088.09|28
1656557410000|2022-06-30 02:50:10|1093.84|1088.44|1093.99|1088.59|1094.14|1088.74|1093.84|1088.44|22
1656557420000|2022-06-30 02:50:20|1093.96|1088.56|1092.52|1087.12|1094.1|1088.7|1092.44|1087.04|36
1656557430000|2022-06-30 02:50:30|1092.5|1087.1|1092.71|1087.31|1092.79|1087.39|1092.48|1087.08|32
1656557440000|2022-06-30 02:50:40|1092.61|1087.21|1092.85|1087.45|1092.93|1087.53|1092.55|1087.15|27
1656557450000|2022-06-30 02:50:50|1092.81|1087.41|1092.82|1087.42|1093.02|1087.62|1092.42|1087.02|22
1656557460000|2022-06-30 02:51:00|1092.83|1087.43|1093.02|1087.62|1093.05|1087.65|1092.74|1087.34|29
1656557470000|2022-06-30 02:51:10|1092.98|1087.58|1093.01|1087.61|1093.04|1087.64|1092.9|1087.5|19
1656557480000|2022-06-30 02:51:20|1093.08|1087.68|1092.98|1087.58|1093.17|1087.77|1092.96|1087.56|25
1656557490000|2022-06-30 02:51:30|1092.97|1087.57|1093.21|1087.81|1093.21|1087.81|1092.91|1087.51|22
1656557500000|2022-06-30 02:51:40|1093.28|1087.88|1093.02|1087.62|1093.28|1087.88|1092.9|1087.5|24
1656557510000|2022-06-30 02:51:50|1093.1|1087.7|1093.14|1087.74|1093.14|1087.74|1092.96|1087.56|19
1656557520000|2022-06-30 02:52:00|1093.07|1087.67|1093.07|1087.67|1093.14|1087.74|1093.03|1087.63|11
1656557530000|2022-06-30 02:52:10|1093.03|1087.63|1093.12|1087.72|1093.28|1087.88|1093.03|1087.63|17
1656557540000|2022-06-30 02:52:20|1093.16|1087.76|1093.06|1087.66|1093.16|1087.76|1092.92|1087.52|25
1656557550000|2022-06-30 02:52:30|1093.14|1087.74|1092.93|1087.53|1093.29|1087.89|1092.93|1087.53|24
1656557560000|2022-06-30 02:52:40|1092.94|1087.54|1092.97|1087.57|1093.03|1087.63|1092.9|1087.5|26
1656557570000|2022-06-30 02:52:50|1093.01|1087.61|1093.02|1087.62|1093.11|1087.71|1092.97|1087.57|9
1656557580000|2022-06-30 02:53:00|1092.99|1087.59|1092.98|1087.58|1092.99|1087.59|1092.9|1087.5|7
1656557590000|2022-06-30 02:53:10|1093.01|1087.61|1092.98|1087.58|1093.01|1087.61|1092.89|1087.49|9
1656557600000|2022-06-30 02:53:20|1092.92|1087.52|1093.35|1087.95|1093.45|1088.05|1092.9|1087.5|28
1656557610000|2022-06-30 02:53:30|1093.37|1087.97|1093.31|1087.91|1093.42|1088.02|1093.03|1087.63|23
1656557620000|2022-06-30 02:53:40|1093.13|1087.73|1092.74|1087.34|1093.2|1087.8|1092.51|1087.11|20
1656557630000|2022-06-30 02:53:50|1092.68|1087.28|1092.03|1086.63|1093.05|1087.65|1091.93|1086.53|25
1656557640000|2022-06-30 02:54:00|1092.04|1086.64|1092.24|1086.84|1092.53|1087.13|1092.03|1086.63|28
1656557650000|2022-06-30 02:54:10|1092.12|1086.72|1092.17|1086.77|1092.37|1086.97|1091.97|1086.57|32
1656557660000|2022-06-30 02:54:20|1092.04|1086.64|1092.64|1087.24|1092.64|1087.24|1092.04|1086.64|29
1656557670000|2022-06-30 02:54:30|1092.62|1087.22|1092.6|1087.2|1092.79|1087.39|1092.58|1087.18|33
1656557680000|2022-06-30 02:54:40|1092.58|1087.18|1092.58|1087.18|1092.69|1087.29|1092.52|1087.12|24
1656557690000|2022-06-30 02:54:50|1092.59|1087.19|1092.94|1087.54|1093.12|1087.72|1092.59|1087.19|31
1656557700000|2022-06-30 02:55:00|1092.87|1087.47|1092.84|1087.44|1093.18|1087.78|1092.74|1087.34|31
1656557710000|2022-06-30 02:55:10|1092.81|1087.41|1092.86|1087.46|1092.93|1087.53|1092.75|1087.35|16
1656557720000|2022-06-30 02:55:20|1092.79|1087.39|1092.83|1087.43|1092.89|1087.49|1092.79|1087.39|16
1656557730000|2022-06-30 02:55:30|1092.82|1087.42|1093.09|1087.69|1093.18|1087.78|1092.82|1087.42|21
1656557740000|2022-06-30 02:55:40|1092.96|1087.56|1093.05|1087.65|1093.2|1087.8|1092.96|1087.56|24
1656557750000|2022-06-30 02:55:50|1093.31|1087.91|1093.22|1087.82|1093.63|1088.23|1093.19|1087.79|16
1656557760000|2022-06-30 02:56:00|1093.32|1087.92|1094.07|1088.67|1094.24|1088.84|1093.24|1087.84|26
1656557770000|2022-06-30 02:56:10|1094.1|1088.7|1094.18|1088.78|1094.27|1088.87|1093.69|1088.29|32
1656557780000|2022-06-30 02:56:20|1094.17|1088.77|1094.12|1088.72|1094.2|1088.8|1093.94|1088.54|33
1656557790000|2022-06-30 02:56:30|1094.11|1088.71|1094.47|1089.07|1094.47|1089.07|1094.08|1088.68|26
1656557800000|2022-06-30 02:56:40|1094.69|1089.29|1095.19|1089.79|1095.53|1090.13|1094.53|1089.13|26
1656557810000|2022-06-30 02:56:50|1095.18|1089.78|1095.02|1089.62|1095.29|1089.89|1094.95|1089.55|32
1656557820000|2022-06-30 02:57:00|1094.98|1089.58|1094.41|1089.01|1094.99|1089.59|1094.41|1089.01|31
1656557830000|2022-06-30 02:57:10|1094.5|1089.1|1094.3|1088.9|1094.5|1089.1|1094.08|1088.68|29
1656557840000|2022-06-30 02:57:20|1094.42|1089.02|1094.86|1089.46|1094.98|1089.58|1094.34|1088.94|33
1656557850000|2022-06-30 02:57:30|1094.85|1089.45|1094.55|1089.15|1094.85|1089.45|1094.52|1089.12|29
1656557860000|2022-06-30 02:57:40|1094.6|1089.2|1094.18|1088.78|1094.63|1089.23|1094.18|1088.78|27
1656557870000|2022-06-30 02:57:50|1094.19|1088.79|1094.27|1088.87|1094.31|1088.91|1094.01|1088.61|27
1656557880000|2022-06-30 02:58:00|1094.28|1088.88|1094.49|1089.09|1094.51|1089.11|1094.08|1088.68|29
1656557890000|2022-06-30 02:58:10|1094.4|1089|1094.68|1089.28|1094.93|1089.53|1094.33|1088.93|28
1656557900000|2022-06-30 02:58:20|1094.67|1089.27|1094.69|1089.29|1094.79|1089.39|1094.61|1089.21|25
1656557910000|2022-06-30 02:58:30|1094.7|1089.3|1094.52|1089.12|1094.89|1089.49|1094.52|1089.12|21
1656557920000|2022-06-30 02:58:40|1094.55|1089.15|1094.54|1089.14|1094.62|1089.22|1094.5|1089.1|20
1656557930000|2022-06-30 02:58:50|1094.55|1089.15|1094.52|1089.12|1094.66|1089.26|1094.31|1088.91|24
1656557940000|2022-06-30 02:59:00|1094.58|1089.18|1094.5|1089.1|1094.62|1089.22|1094.49|1089.09|27
1656557950000|2022-06-30 02:59:10|1094.59|1089.19|1093.39|1087.99|1094.59|1089.19|1093.37|1087.97|26
1656557960000|2022-06-30 02:59:20|1093.4|1088|1093.66|1088.26|1093.71|1088.31|1093.28|1087.88|33
1656557970000|2022-06-30 02:59:30|1093.68|1088.28|1093.81|1088.41|1093.81|1088.41|1093.41|1088.01|31
1656557980000|2022-06-30 02:59:40|1093.79|1088.39|1093.53|1088.13|1093.94|1088.54|1093.46|1088.06|33
1656557990000|2022-06-30 02:59:50|1093.52|1088.12|1094.14|1088.74|1094.14|1088.74|1093.47|1088.07|23
1656558000000|2022-06-30 03:00:00|1094.24|1088.84|1094.64|1089.24|1094.72|1089.32|1094.24|1088.84|26
1656558010000|2022-06-30 03:00:10|1094.63|1089.23|1094.71|1089.31|1094.71|1089.31|1094.59|1089.19|19
1656558020000|2022-06-30 03:00:20|1094.72|1089.32|1094.76|1089.36|1094.99|1089.59|1094.68|1089.28|27
1656558030000|2022-06-30 03:00:30|1094.77|1089.37|1094.94|1089.54|1094.98|1089.58|1094.72|1089.32|30
1656558040000|2022-06-30 03:00:40|1094.95|1089.55|1094.76|1089.36|1094.99|1089.59|1094.73|1089.33|27
1656558050000|2022-06-30 03:00:50|1094.75|1089.35|1094.69|1089.29|1094.76|1089.36|1094.67|1089.27|24
1656558060000|2022-06-30 03:01:00|1094.75|1089.35|1094.54|1089.14|1094.75|1089.35|1094.07|1088.67|33
1656558070000|2022-06-30 03:01:10|1094.59|1089.19|1094.83|1089.43|1094.85|1089.45|1094.53|1089.13|25
1656558080000|2022-06-30 03:01:20|1094.82|1089.42|1094.68|1089.28|1094.93|1089.53|1094.65|1089.25|30
1656558090000|2022-06-30 03:01:30|1094.7|1089.3|1094.77|1089.37|1094.92|1089.52|1094.65|1089.25|33
1656558100000|2022-06-30 03:01:40|1094.76|1089.36|1094.82|1089.42|1094.91|1089.51|1094.73|1089.33|27
1656558110000|2022-06-30 03:01:50|1094.81|1089.41|1095.19|1089.79|1095.23|1089.83|1094.8|1089.4|30
1656558120000|2022-06-30 03:02:00|1095.16|1089.76|1095.06|1089.66|1095.2|1089.8|1095|1089.6|27
1656558130000|2022-06-30 03:02:10|1095.09|1089.69|1094.82|1089.42|1095.12|1089.72|1094.8|1089.4|21
1656558140000|2022-06-30 03:02:20|1094.9|1089.5|1095.06|1089.66|1095.06|1089.66|1094.73|1089.33|29
1656558150000|2022-06-30 03:02:30|1095.11|1089.71|1094.93|1089.53|1095.17|1089.77|1094.93|1089.53|25
1656558160000|2022-06-30 03:02:40|1094.94|1089.54|1095.05|1089.65|1095.05|1089.65|1094.88|1089.48|26
1656558170000|2022-06-30 03:02:50|1095.02|1089.62|1095.04|1089.64|1095.04|1089.64|1094.92|1089.52|28
1656558180000|2022-06-30 03:03:00|1095.02|1089.62|1094.62|1089.22|1095.04|1089.64|1094.62|1089.22|26
1656558190000|2022-06-30 03:03:10|1094.71|1089.31|1093.45|1088.05|1094.74|1089.34|1093.39|1087.99|31
1656558200000|2022-06-30 03:03:20|1093.4|1088|1093.7|1088.3|1093.89|1088.49|1093.4|1088|31
1656558210000|2022-06-30 03:03:30|1093.67|1088.27|1093.67|1088.27|1093.84|1088.44|1093.65|1088.25|16
1656558220000|2022-06-30 03:03:40|1093.59|1088.19|1093.76|1088.36|1093.93|1088.53|1093.5|1088.1|23
1656558230000|2022-06-30 03:03:50|1093.84|1088.44|1093.84|1088.44|1093.94|1088.54|1093.65|1088.25|25
1656558240000|2022-06-30 03:04:00|1093.86|1088.46|1093.07|1087.67|1094|1088.6|1092.84|1087.44|29
1656558250000|2022-06-30 03:04:10|1092.95|1087.55|1092.95|1087.55|1093.07|1087.67|1092.7|1087.3|28
1656558260000|2022-06-30 03:04:20|1092.96|1087.56|1092.96|1087.56|1093.1|1087.7|1092.82|1087.42|23
1656558270000|2022-06-30 03:04:30|1093.06|1087.66|1093.15|1087.75|1093.3|1087.9|1092.89|1087.49|24
1656558280000|2022-06-30 03:04:40|1093.12|1087.72|1093.11|1087.71|1093.22|1087.82|1092.96|1087.56|26
1656558290000|2022-06-30 03:04:50|1093.13|1087.73|1092.21|1086.81|1093.22|1087.82|1092.17|1086.77|36
1656558300000|2022-06-30 03:05:00|1092.42|1087.02|1092.75|1087.35|1092.84|1087.44|1092.42|1087.02|24
1656558310000|2022-06-30 03:05:10|1092.61|1087.21|1092.75|1087.35|1092.88|1087.48|1092.53|1087.13|18
1656558320000|2022-06-30 03:05:20|1092.73|1087.33|1092.66|1087.26|1092.82|1087.42|1092.61|1087.21|16
1656558330000|2022-06-30 03:05:30|1092.75|1087.35|1092.95|1087.55|1093.1|1087.7|1092.75|1087.35|15
1656558340000|2022-06-30 03:05:40|1092.99|1087.59|1093.04|1087.64|1093.07|1087.67|1092.92|1087.52|20
1656558350000|2022-06-30 03:05:50|1092.98|1087.58|1091.58|1086.18|1092.99|1087.59|1091.49|1086.09|29
1656558360000|2022-06-30 03:06:00|1091.7|1086.3|1092.22|1086.82|1092.25|1086.85|1091.55|1086.15|35
1656558370000|2022-06-30 03:06:10|1092.16|1086.76|1091.27|1085.87|1092.26|1086.86|1091.27|1085.87|27
1656558380000|2022-06-30 03:06:20|1091.21|1085.81|1090.77|1085.37|1091.23|1085.83|1090.76|1085.36|30
1656558390000|2022-06-30 03:06:30|1090.78|1085.38|1090.69|1085.29|1090.95|1085.55|1090.67|1085.27|32
1656558400000|2022-06-30 03:06:40|1090.65|1085.25|1090.54|1085.14|1090.78|1085.38|1090.46|1085.06|24
1656558410000|2022-06-30 03:06:50|1090.55|1085.15|1090.45|1085.05|1091.02|1085.62|1090.45|1085.05|32
1656558420000|2022-06-30 03:07:00|1090.44|1085.04|1090.15|1084.75|1090.6|1085.2|1090.15|1084.75|29
1656558430000|2022-06-30 03:07:10|1090.19|1084.79|1090.56|1085.16|1090.56|1085.16|1090.09|1084.69|28
1656558440000|2022-06-30 03:07:20|1090.59|1085.19|1090.53|1085.13|1090.73|1085.33|1090.27|1084.87|27
1656558450000|2022-06-30 03:07:30|1090.56|1085.16|1090.51|1085.11|1090.73|1085.33|1090.43|1085.03|28
1656558460000|2022-06-30 03:07:40|1090.34|1084.94|1090.89|1085.49|1090.91|1085.51|1090.31|1084.91|25
1656558470000|2022-06-30 03:07:50|1090.96|1085.56|1091.5|1086.1|1091.54|1086.14|1090.86|1085.46|26
1656558480000|2022-06-30 03:08:00|1091.46|1086.06|1091.24|1085.84|1091.46|1086.06|1090.89|1085.49|22
1656558490000|2022-06-30 03:08:10|1091.27|1085.87|1091.23|1085.83|1091.33|1085.93|1090.94|1085.54|25
1656558500000|2022-06-30 03:08:20|1091.27|1085.87|1091.07|1085.67|1091.33|1085.93|1090.86|1085.46|22
1656558510000|2022-06-30 03:08:30|1091.06|1085.66|1091.59|1086.19|1091.63|1086.23|1091.06|1085.66|25
1656558520000|2022-06-30 03:08:40|1091.58|1086.18|1091.09|1085.69|1091.59|1086.19|1091.09|1085.69|28
1656558530000|2022-06-30 03:08:50|1091.13|1085.73|1091.33|1085.93|1091.33|1085.93|1090.81|1085.41|20
1656558540000|2022-06-30 03:09:00|1091.29|1085.89|1090.89|1085.49|1091.33|1085.93|1090.89|1085.49|28
1656558550000|2022-06-30 03:09:10|1090.98|1085.58|1090.97|1085.57|1090.98|1085.58|1090.88|1085.48|13
1656558560000|2022-06-30 03:09:20|1090.96|1085.56|1090.92|1085.52|1091.07|1085.67|1090.91|1085.51|13
1656558570000|2022-06-30 03:09:30|1090.73|1085.33|1090.82|1085.42|1090.96|1085.56|1090.62|1085.22|25
1656558580000|2022-06-30 03:09:40|1090.79|1085.39|1090.79|1085.39|1091.08|1085.68|1090.76|1085.36|20
1656558590000|2022-06-30 03:09:50|1090.94|1085.54|1091.05|1085.65|1091.31|1085.91|1090.82|1085.42|21
1656558600000|2022-06-30 03:10:00|1091.02|1085.62|1091.29|1085.89|1091.33|1085.93|1090.96|1085.56|15
1656558610000|2022-06-30 03:10:10|1091.26|1085.86|1091.33|1085.93|1091.33|1085.93|1090.97|1085.57|17
1656558620000|2022-06-30 03:10:20|1091.3|1085.9|1091.24|1085.84|1091.33|1085.93|1091.22|1085.82|13
1656558630000|2022-06-30 03:10:30|1091.28|1085.88|1091.53|1086.13|1091.78|1086.38|1091.19|1085.79|24
1656558640000|2022-06-30 03:10:40|1091.78|1086.38|1091.87|1086.47|1092.08|1086.68|1091.41|1086.01|31
1656558650000|2022-06-30 03:10:50|1091.85|1086.45|1091.75|1086.35|1091.93|1086.53|1091.6|1086.2|19
1656558660000|2022-06-30 03:11:00|1091.87|1086.47|1091.5|1086.1|1091.87|1086.47|1091.39|1085.99|32
1656558670000|2022-06-30 03:11:10|1091.58|1086.18|1091.01|1085.61|1091.62|1086.22|1090.96|1085.56|29
1656558680000|2022-06-30 03:11:20|1091.06|1085.66|1091.03|1085.63|1091.07|1085.67|1090.74|1085.34|30
1656558690000|2022-06-30 03:11:30|1091.04|1085.64|1091.34|1085.94|1091.34|1085.94|1090.98|1085.58|32
1656558700000|2022-06-30 03:11:40|1091.36|1085.96|1091.37|1085.97|1091.46|1086.06|1091.25|1085.85|24
1656558710000|2022-06-30 03:11:50|1091.34|1085.94|1091.88|1086.48|1091.88|1086.48|1091.34|1085.94|25
1656558720000|2022-06-30 03:12:00|1091.93|1086.53|1091.88|1086.48|1092.13|1086.73|1091.78|1086.38|27
1656558730000|2022-06-30 03:12:10|1091.93|1086.53|1092.14|1086.74|1092.14|1086.74|1091.86|1086.46|28
1656558740000|2022-06-30 03:12:20|1092.18|1086.78|1092.26|1086.86|1092.32|1086.92|1092.1|1086.7|26
1656558750000|2022-06-30 03:12:30|1092.24|1086.84|1091.93|1086.53|1092.3|1086.9|1091.76|1086.36|18
1656558760000|2022-06-30 03:12:40|1091.97|1086.57|1092|1086.6|1092.04|1086.64|1091.66|1086.26|27
1656558770000|2022-06-30 03:12:50|1092.01|1086.61|1091.98|1086.58|1092.04|1086.64|1091.89|1086.49|23
1656558780000|2022-06-30 03:13:00|1092.03|1086.63|1091.08|1085.68|1092.03|1086.63|1091.08|1085.68|20
1656558790000|2022-06-30 03:13:10|1091.07|1085.67|1091.04|1085.64|1091.07|1085.67|1090.73|1085.33|28
1656558800000|2022-06-30 03:13:20|1091.02|1085.62|1090.94|1085.54|1091.11|1085.71|1090.81|1085.41|24
1656558810000|2022-06-30 03:13:30|1090.97|1085.57|1090.99|1085.59|1091.11|1085.71|1090.8|1085.4|25
1656558820000|2022-06-30 03:13:40|1091.08|1085.68|1091.08|1085.68|1091.2|1085.8|1090.96|1085.56|25
1656558830000|2022-06-30 03:13:50|1091.1|1085.7|1091.34|1085.94|1091.34|1085.94|1091.1|1085.7|20
1656558840000|2022-06-30 03:14:00|1091.35|1085.95|1091.8|1086.4|1091.86|1086.46|1091.34|1085.94|25
1656558850000|2022-06-30 03:14:10|1091.79|1086.39|1091.96|1086.56|1091.96|1086.56|1091.74|1086.34|25
1656558860000|2022-06-30 03:14:20|1092.01|1086.61|1092.35|1086.95|1092.48|1087.08|1092.01|1086.61|29
1656558870000|2022-06-30 03:14:30|1092.38|1086.98|1092.46|1087.06|1092.63|1087.23|1092.31|1086.91|21
1656558880000|2022-06-30 03:14:40|1092.55|1087.15|1092.29|1086.89|1092.63|1087.23|1092.1|1086.7|25
1656558890000|2022-06-30 03:14:50|1092.24|1086.84|1092.27|1086.87|1092.29|1086.89|1092.15|1086.75|20
1656558900000|2022-06-30 03:15:00|1092.25|1086.85|1092.14|1086.74|1092.31|1086.91|1092.1|1086.7|24
1656558910000|2022-06-30 03:15:10|1092.23|1086.83|1091.13|1085.73|1092.24|1086.84|1090.99|1085.59|28
1656558920000|2022-06-30 03:15:20|1090.99|1085.59|1091.22|1085.82|1091.25|1085.85|1090.96|1085.56|32
1656558930000|2022-06-30 03:15:30|1091.17|1085.77|1090.98|1085.58|1091.21|1085.81|1090.71|1085.31|31
1656558940000|2022-06-30 03:15:40|1091.15|1085.75|1090.15|1084.75|1091.15|1085.75|1090.15|1084.75|32
1656558950000|2022-06-30 03:15:50|1090.16|1084.76|1090.33|1084.93|1090.45|1085.05|1090.09|1084.69|29
1656558960000|2022-06-30 03:16:00|1090.34|1084.94|1090.73|1085.33|1090.8|1085.4|1090.34|1084.94|32
1656558970000|2022-06-30 03:16:10|1090.8|1085.4|1090.32|1084.92|1090.8|1085.4|1090.32|1084.92|28
1656558980000|2022-06-30 03:16:20|1090.37|1084.97|1090.48|1085.08|1090.5|1085.1|1090.32|1084.92|17
1656558990000|2022-06-30 03:16:30|1090.42|1085.02|1090.7|1085.3|1090.73|1085.33|1090.37|1084.97|15
1656559000000|2022-06-30 03:16:40|1090.72|1085.32|1090.73|1085.33|1091.03|1085.63|1090.6|1085.2|26
1656559010000|2022-06-30 03:16:50|1091.03|1085.63|1090.7|1085.3|1091.03|1085.63|1090.35|1084.95|31
1656559020000|2022-06-30 03:17:00|1090.71|1085.31|1090.94|1085.54|1091.03|1085.63|1090.7|1085.3|27
1656559030000|2022-06-30 03:17:10|1090.95|1085.55|1091.72|1086.32|1091.72|1086.32|1090.87|1085.47|25
1656559040000|2022-06-30 03:17:20|1091.68|1086.28|1091.57|1086.17|1091.73|1086.33|1091.37|1085.97|21
1656559050000|2022-06-30 03:17:30|1091.58|1086.18|1091.35|1085.95|1091.58|1086.18|1091.35|1085.95|3
1656559060000|2022-06-30 03:17:40|1091.57|1086.17|1091.35|1085.95|1091.57|1086.17|1090.9|1085.5|31
1656559070000|2022-06-30 03:17:50|1091.25|1085.85|1091.57|1086.17|1091.57|1086.17|1091.25|1085.85|31
1656559080000|2022-06-30 03:18:00|1091.54|1086.14|1091.57|1086.17|1091.68|1086.28|1091.36|1085.96|24
1656559090000|2022-06-30 03:18:10|1091.62|1086.22|1091.59|1086.19|1091.68|1086.28|1091.54|1086.14|25
1656559100000|2022-06-30 03:18:20|1091.62|1086.22|1091.57|1086.17|1091.63|1086.23|1091.5|1086.1|26
1656559110000|2022-06-30 03:18:30|1091.62|1086.22|1091.61|1086.21|1091.62|1086.22|1091.52|1086.12|15
1656559120000|2022-06-30 03:18:40|1091.74|1086.34|1091.89|1086.49|1091.95|1086.55|1091.74|1086.34|20
1656559130000|2022-06-30 03:18:50|1091.93|1086.53|1092.28|1086.88|1092.35|1086.95|1091.89|1086.49|26
1656559140000|2022-06-30 03:19:00|1092.09|1086.69|1092.2|1086.8|1092.24|1086.84|1092.02|1086.62|20
1656559150000|2022-06-30 03:19:10|1092.19|1086.79|1092.17|1086.77|1092.24|1086.84|1092.17|1086.77|12
1656559160000|2022-06-30 03:19:20|1092.16|1086.76|1091.79|1086.39|1092.17|1086.77|1091.69|1086.29|22
1656559170000|2022-06-30 03:19:30|1091.74|1086.34|1091.63|1086.23|1091.87|1086.47|1091.63|1086.23|25
1656559180000|2022-06-30 03:19:40|1091.75|1086.35|1091.74|1086.34|1091.86|1086.46|1091.68|1086.28|16
1656559190000|2022-06-30 03:19:50|1091.64|1086.24|1092.15|1086.75|1092.19|1086.79|1091.58|1086.18|28
1656559200000|2022-06-30 03:20:00|1092.13|1086.73|1092.01|1086.61|1092.16|1086.76|1091.94|1086.54|30
1656559210000|2022-06-30 03:20:10|1092.02|1086.62|1092.22|1086.82|1092.37|1086.97|1092.02|1086.62|20
1656559220000|2022-06-30 03:20:20|1092.32|1086.92|1092.23|1086.83|1092.4|1087|1092.18|1086.78|17
1656559230000|2022-06-30 03:20:30|1092.25|1086.85|1092.69|1087.29|1092.93|1087.53|1092.25|1086.85|22
1656559240000|2022-06-30 03:20:40|1092.66|1087.26|1093.32|1087.92|1093.42|1088.02|1092.66|1087.26|23
1656559250000|2022-06-30 03:20:50|1093.31|1087.91|1093.42|1088.02|1093.58|1088.18|1093.22|1087.82|30
1656559260000|2022-06-30 03:21:00|1093.58|1088.18|1092.69|1087.29|1093.58|1088.18|1092.69|1087.29|26
1656559270000|2022-06-30 03:21:10|1092.67|1087.27|1092.74|1087.34|1092.79|1087.39|1092.44|1087.04|27
1656559280000|2022-06-30 03:21:20|1092.76|1087.36|1092.53|1087.13|1092.93|1087.53|1092.47|1087.07|30
1656559290000|2022-06-30 03:21:30|1092.52|1087.12|1091.88|1086.48|1092.52|1087.12|1091.82|1086.42|25
1656559300000|2022-06-30 03:21:40|1091.85|1086.45|1091.36|1085.96|1091.85|1086.45|1091.36|1085.96|26
1656559310000|2022-06-30 03:21:50|1091.35|1085.95|1091.54|1086.14|1091.54|1086.14|1091.21|1085.81|25
1656559320000|2022-06-30 03:22:00|1091.45|1086.05|1091.09|1085.69|1091.54|1086.14|1091.09|1085.69|17
1656559330000|2022-06-30 03:22:10|1090.91|1085.51|1089.97|1084.57|1091.03|1085.63|1089.85|1084.45|29
1656559340000|2022-06-30 03:22:20|1089.96|1084.56|1089.25|1083.85|1090.11|1084.71|1089.18|1083.78|28
1656559350000|2022-06-30 03:22:30|1089.09|1083.69|1089.08|1083.68|1089.27|1083.87|1088.96|1083.56|29
1656559360000|2022-06-30 03:22:40|1089.17|1083.77|1089.57|1084.17|1089.67|1084.27|1089.16|1083.76|30
1656559370000|2022-06-30 03:22:50|1089.73|1084.33|1089.65|1084.25|1089.77|1084.37|1089.57|1084.17|26
1656559380000|2022-06-30 03:23:00|1089.73|1084.33|1090.74|1085.34|1090.74|1085.34|1089.55|1084.15|34
1656559390000|2022-06-30 03:23:10|1090.79|1085.39|1090.78|1085.38|1091.07|1085.67|1090.54|1085.14|34
1656559400000|2022-06-30 03:23:20|1090.59|1085.19|1091.02|1085.62|1091.05|1085.65|1090.46|1085.06|30
1656559410000|2022-06-30 03:23:30|1091.05|1085.65|1091.71|1086.31|1091.78|1086.38|1091.05|1085.65|26
1656559420000|2022-06-30 03:23:40|1091.66|1086.26|1091.05|1085.65|1091.66|1086.26|1090.93|1085.53|32
1656559430000|2022-06-30 03:23:50|1090.94|1085.54|1091.21|1085.81|1091.36|1085.96|1090.94|1085.54|26
1656559440000|2022-06-30 03:24:00|1091.28|1085.88|1091.34|1085.94|1091.58|1086.18|1091.26|1085.86|17
1656559450000|2022-06-30 03:24:10|1091.33|1085.93|1091.08|1085.68|1091.34|1085.94|1090.91|1085.51|31
1656559460000|2022-06-30 03:24:20|1091.05|1085.65|1089.2|1083.8|1091.05|1085.65|1089.2|1083.8|30
1656559470000|2022-06-30 03:24:30|1089.42|1084.02|1089.36|1083.96|1089.91|1084.51|1089.36|1083.96|35
1656559480000|2022-06-30 03:24:40|1089.51|1084.11|1089.36|1083.96|1089.51|1084.11|1089.09|1083.69|28
1656559490000|2022-06-30 03:24:50|1089.43|1084.03|1089.24|1083.84|1089.67|1084.27|1089.01|1083.61|34
1656559500000|2022-06-30 03:25:00|1089.25|1083.85|1089.12|1083.72|1089.39|1083.99|1089.02|1083.62|27
1656559510000|2022-06-30 03:25:10|1089.11|1083.71|1089.48|1084.08|1089.57|1084.17|1089.11|1083.71|25
1656559520000|2022-06-30 03:25:20|1089.42|1084.02|1089.69|1084.29|1089.79|1084.39|1089.42|1084.02|29
1656559530000|2022-06-30 03:25:30|1089.68|1084.28|1089.65|1084.25|1089.89|1084.49|1089.61|1084.21|31
1656559540000|2022-06-30 03:25:40|1089.84|1084.44|1090.14|1084.74|1090.48|1085.08|1089.68|1084.28|26
1656559550000|2022-06-30 03:25:50|1090.24|1084.84|1090.43|1085.03|1090.68|1085.28|1090.24|1084.84|28
1656559560000|2022-06-30 03:26:00|1090.48|1085.08|1090.28|1084.88|1090.48|1085.08|1089.94|1084.54|32
1656559570000|2022-06-30 03:26:10|1090.4|1085|1090.83|1085.43|1090.86|1085.46|1090.34|1084.94|26
1656559580000|2022-06-30 03:26:20|1090.96|1085.56|1091.14|1085.74|1091.19|1085.79|1090.96|1085.56|27
1656559590000|2022-06-30 03:26:30|1091.1|1085.7|1090.51|1085.11|1091.11|1085.71|1090.47|1085.07|34
1656559600000|2022-06-30 03:26:40|1090.53|1085.13|1090.9|1085.5|1090.94|1085.54|1090.48|1085.08|31
1656559610000|2022-06-30 03:26:50|1090.92|1085.52|1090.92|1085.52|1091.01|1085.61|1090.75|1085.35|22
1656559620000|2022-06-30 03:27:00|1090.91|1085.51|1090.88|1085.48|1091.11|1085.71|1090.73|1085.33|24
1656559630000|2022-06-30 03:27:10|1090.89|1085.49|1090.97|1085.57|1091.04|1085.64|1090.84|1085.44|26
1656559640000|2022-06-30 03:27:20|1090.93|1085.53|1091.1|1085.7|1091.17|1085.77|1090.93|1085.53|24
1656559650000|2022-06-30 03:27:30|1091.11|1085.71|1091.27|1085.87|1091.38|1085.98|1091.1|1085.7|33
1656559660000|2022-06-30 03:27:40|1091.18|1085.78|1091.69|1086.29|1091.78|1086.38|1091.13|1085.73|26
1656559670000|2022-06-30 03:27:50|1091.82|1086.42|1091.51|1086.11|1091.82|1086.42|1091.24|1085.84|30
1656559680000|2022-06-30 03:28:00|1091.63|1086.23|1091.68|1086.28|1091.74|1086.34|1091.4|1086|27
1656559690000|2022-06-30 03:28:10|1091.73|1086.33|1091.8|1086.4|1091.8|1086.4|1091.61|1086.21|19
1656559700000|2022-06-30 03:28:20|1091.83|1086.43|1091.8|1086.4|1091.83|1086.43|1091.77|1086.37|17
1656559710000|2022-06-30 03:28:30|1091.79|1086.39|1092.57|1087.17|1092.57|1087.17|1091.78|1086.38|33
1656559720000|2022-06-30 03:28:40|1092.96|1087.56|1092.56|1087.16|1093.01|1087.61|1092.41|1087.01|33
1656559730000|2022-06-30 03:28:50|1092.47|1087.07|1093.14|1087.74|1093.28|1087.88|1092.36|1086.96|28
1656559740000|2022-06-30 03:29:00|1093.1|1087.7|1092.87|1087.47|1093.14|1087.74|1092.87|1087.47|25
1656559750000|2022-06-30 03:29:10|1092.91|1087.51|1092.92|1087.52|1093.02|1087.62|1092.58|1087.18|26
1656559760000|2022-06-30 03:29:20|1092.91|1087.51|1093.04|1087.64|1093.09|1087.69|1092.8|1087.4|19
1656559770000|2022-06-30 03:29:30|1092.95|1087.55|1093.28|1087.88|1093.39|1087.99|1092.95|1087.55|18
1656559780000|2022-06-30 03:29:40|1093.03|1087.63|1093.06|1087.66|1093.18|1087.78|1092.92|1087.52|22
1656559790000|2022-06-30 03:29:50|1093.21|1087.81|1093.73|1088.33|1093.73|1088.33|1093.16|1087.76|22
1656559800000|2022-06-30 03:30:00|1093.69|1088.29|1093.12|1087.72|1093.69|1088.29|1093.05|1087.65|23
1656559810000|2022-06-30 03:30:10|1093.2|1087.8|1093.83|1088.43|1093.83|1088.43|1093.2|1087.8|23
1656559820000|2022-06-30 03:30:20|1093.66|1088.26|1094.81|1089.41|1094.91|1089.51|1093.66|1088.26|38
1656559830000|2022-06-30 03:30:30|1094.82|1089.42|1094.78|1089.38|1094.98|1089.58|1094.65|1089.25|27
1656559840000|2022-06-30 03:30:40|1094.81|1089.41|1094.72|1089.32|1094.88|1089.48|1094.65|1089.25|22
1656559850000|2022-06-30 03:30:50|1094.73|1089.33|1094.84|1089.44|1095.13|1089.73|1094.7|1089.3|24
1656559860000|2022-06-30 03:31:00|1094.85|1089.45|1094.99|1089.59|1095.01|1089.61|1094.74|1089.34|27
1656559870000|2022-06-30 03:31:10|1094.86|1089.46|1094.9|1089.5|1095.63|1090.23|1094.86|1089.46|20
1656559880000|2022-06-30 03:31:20|1095.63|1090.23|1095.26|1089.86|1095.63|1090.23|1094.9|1089.5|15
1656559890000|2022-06-30 03:31:30|1095.16|1089.76|1095.01|1089.61|1095.33|1089.93|1094.9|1089.5|11
1656559900000|2022-06-30 03:31:40|1095.33|1089.93|1094.95|1089.55|1095.7|1090.3|1094.9|1089.5|17
1656559910000|2022-06-30 03:31:50|1095.64|1090.24|1095.76|1090.36|1095.76|1090.36|1095.13|1089.73|18
1656559920000|2022-06-30 03:32:00|1095.61|1090.21|1095.26|1089.86|1095.61|1090.21|1094.92|1089.52|24
1656559930000|2022-06-30 03:32:10|1095.07|1089.67|1094.7|1089.3|1095.27|1089.87|1094.7|1089.3|25
1656559940000|2022-06-30 03:32:20|1094.71|1089.31|1094.25|1088.85|1094.98|1089.58|1094.22|1088.82|25
1656559950000|2022-06-30 03:32:30|1094.29|1088.89|1093.61|1088.21|1094.47|1089.07|1093.43|1088.03|28
1656559960000|2022-06-30 03:32:40|1093.6|1088.2|1094.51|1089.11|1094.64|1089.24|1093.43|1088.03|29
1656559970000|2022-06-30 03:32:50|1094.49|1089.09|1095.18|1089.78|1095.18|1089.78|1094.47|1089.07|23
1656559980000|2022-06-30 03:33:00|1094.9|1089.5|1094.9|1089.5|1095.1|1089.7|1094.9|1089.5|9
1656559990000|2022-06-30 03:33:10|1095.23|1089.83|1094.9|1089.5|1095.23|1089.83|1094.9|1089.5|7
1656560000000|2022-06-30 03:33:20|1095.1|1089.7|1095.14|1089.74|1095.58|1090.18|1094.9|1089.5|24
1656560010000|2022-06-30 03:33:30|1095.25|1089.85|1095.28|1089.88|1095.58|1090.18|1095.15|1089.75|16
1656560020000|2022-06-30 03:33:40|1095.33|1089.93|1094.43|1089.03|1095.58|1090.18|1094.27|1088.87|32
1656560030000|2022-06-30 03:33:50|1094.44|1089.04|1094.54|1089.14|1094.68|1089.28|1094.28|1088.88|28
1656560040000|2022-06-30 03:34:00|1094.31|1088.91|1094.51|1089.11|1094.54|1089.14|1094.31|1088.91|20
1656560050000|2022-06-30 03:34:10|1094.55|1089.15|1094.14|1088.74|1094.55|1089.15|1094.01|1088.61|37
1656560060000|2022-06-30 03:34:20|1094.23|1088.83|1093.29|1087.89|1094.38|1088.98|1093.29|1087.89|33
1656560070000|2022-06-30 03:34:30|1093.26|1087.86|1093.19|1087.79|1093.33|1087.93|1093.09|1087.69|30
1656560080000|2022-06-30 03:34:40|1093.2|1087.8|1092.95|1087.55|1093.21|1087.81|1092.84|1087.44|27
1656560090000|2022-06-30 03:34:50|1092.99|1087.59|1092.82|1087.42|1093.18|1087.78|1092.65|1087.25|27
1656560100000|2022-06-30 03:35:00|1092.76|1087.36|1092.89|1087.49|1092.89|1087.49|1092.68|1087.28|25
1656560110000|2022-06-30 03:35:10|1092.9|1087.5|1092.1|1086.7|1092.96|1087.56|1091.94|1086.54|29
1656560120000|2022-06-30 03:35:20|1092.07|1086.67|1091.84|1086.44|1092.32|1086.92|1091.83|1086.43|30
1656560130000|2022-06-30 03:35:30|1091.86|1086.46|1091.9|1086.5|1092.01|1086.61|1091.84|1086.44|20
1656560140000|2022-06-30 03:35:40|1092|1086.6|1091.91|1086.51|1092.06|1086.66|1091.82|1086.42|31
1656560150000|2022-06-30 03:35:50|1091.94|1086.54|1092.2|1086.8|1092.22|1086.82|1091.82|1086.42|26
1656560160000|2022-06-30 03:36:00|1092.31|1086.91|1092.47|1087.07|1092.88|1087.48|1092.28|1086.88|34
1656560170000|2022-06-30 03:36:10|1092.67|1087.27|1092.5|1087.1|1092.88|1087.48|1092.44|1087.04|28
1656560180000|2022-06-30 03:36:20|1092.51|1087.11|1092.71|1087.31|1092.88|1087.48|1092.45|1087.05|27
1656560190000|2022-06-30 03:36:30|1092.69|1087.29|1092.07|1086.67|1092.88|1087.48|1092.05|1086.65|27
1656560200000|2022-06-30 03:36:40|1091.88|1086.48|1091.77|1086.37|1092.06|1086.66|1091.55|1086.15|24
1656560210000|2022-06-30 03:36:50|1091.78|1086.38|1091.95|1086.55|1091.95|1086.55|1091.58|1086.18|17
1656560220000|2022-06-30 03:37:00|1091.57|1086.17|1092.22|1086.82|1092.22|1086.82|1091.57|1086.17|21
1656560230000|2022-06-30 03:37:10|1092.21|1086.81|1092.2|1086.8|1092.32|1086.92|1092.07|1086.67|29
1656560240000|2022-06-30 03:37:20|1092.19|1086.79|1092.1|1086.7|1092.33|1086.93|1092.08|1086.68|24
1656560250000|2022-06-30 03:37:30|1092.13|1086.73|1092.06|1086.66|1092.19|1086.79|1091.95|1086.55|23
1656560260000|2022-06-30 03:37:40|1091.99|1086.59|1092.16|1086.76|1092.25|1086.85|1091.72|1086.32|25
1656560270000|2022-06-30 03:37:50|1092.12|1086.72|1092.25|1086.85|1092.35|1086.95|1092.08|1086.68|23
1656560280000|2022-06-30 03:38:00|1092.08|1086.68|1092.12|1086.72|1092.37|1086.97|1092.08|1086.68|23
1656560290000|2022-06-30 03:38:10|1092.16|1086.76|1092.23|1086.83|1092.28|1086.88|1092.11|1086.71|18
1656560300000|2022-06-30 03:38:20|1092.24|1086.84|1092.13|1086.73|1092.33|1086.93|1092.08|1086.68|22
1656560310000|2022-06-30 03:38:30|1092.16|1086.76|1092.6|1087.2|1092.91|1087.51|1092.13|1086.73|33
1656560320000|2022-06-30 03:38:40|1092.62|1087.22|1092.06|1086.66|1092.73|1087.33|1092.06|1086.66|35
1656560330000|2022-06-30 03:38:50|1092.01|1086.61|1091.9|1086.5|1092.11|1086.71|1091.9|1086.5|14
1656560340000|2022-06-30 03:39:00|1091.92|1086.52|1091.83|1086.43|1091.93|1086.53|1091.39|1085.99|33
1656560350000|2022-06-30 03:39:10|1091.72|1086.32|1092.48|1087.08|1092.48|1087.08|1091.55|1086.15|26
1656560360000|2022-06-30 03:39:20|1092.06|1086.66|1091.82|1086.42|1092.13|1086.73|1091.76|1086.36|28
1656560370000|2022-06-30 03:39:30|1091.93|1086.53|1091.83|1086.43|1092.38|1086.98|1091.77|1086.37|30
1656560380000|2022-06-30 03:39:40|1091.85|1086.45|1091.7|1086.3|1091.96|1086.56|1091.7|1086.3|29
1656560390000|2022-06-30 03:39:50|1091.63|1086.23|1091.67|1086.27|1091.85|1086.45|1091.56|1086.16|30
1656560400000|2022-06-30 03:40:00|1091.63|1086.23|1091.63|1086.23|1091.86|1086.46|1091.43|1086.03|27
1656560410000|2022-06-30 03:40:10|1091.74|1086.34|1091.83|1086.43|1091.83|1086.43|1091.63|1086.23|9
1656560420000|2022-06-30 03:40:20|1091.74|1086.34|1091.75|1086.35|1091.83|1086.43|1091.63|1086.23|10
1656560430000|2022-06-30 03:40:30|1091.83|1086.43|1091.71|1086.31|1091.9|1086.5|1091.63|1086.23|15
1656560440000|2022-06-30 03:40:40|1091.69|1086.29|1091.54|1086.14|1091.91|1086.51|1091.5|1086.1|23
1656560450000|2022-06-30 03:40:50|1091.5|1086.1|1091.17|1085.77|1091.57|1086.17|1091.07|1085.67|34
1656560460000|2022-06-30 03:41:00|1091.1|1085.7|1091.16|1085.76|1091.2|1085.8|1090.87|1085.47|32
1656560470000|2022-06-30 03:41:10|1091.17|1085.77|1091.25|1085.85|1091.25|1085.85|1090.87|1085.47|31
1656560480000|2022-06-30 03:41:20|1091.24|1085.84|1091.52|1086.12|1091.52|1086.12|1090.81|1085.41|25
1656560490000|2022-06-30 03:41:30|1091.61|1086.21|1091.24|1085.84|1091.76|1086.36|1091.24|1085.84|23
1656560500000|2022-06-30 03:41:40|1091.21|1085.81|1091.73|1086.33|1091.73|1086.33|1091.14|1085.74|30
1656560510000|2022-06-30 03:41:50|1091.72|1086.32|1092.14|1086.74|1092.31|1086.91|1091.72|1086.32|23
1656560520000|2022-06-30 03:42:00|1091.83|1086.43|1092.15|1086.75|1092.88|1087.48|1091.83|1086.43|23
1656560530000|2022-06-30 03:42:10|1092.34|1086.94|1092.15|1086.75|1092.88|1087.48|1092.15|1086.75|20
1656560540000|2022-06-30 03:42:20|1092.53|1087.13|1092.15|1086.75|1092.53|1087.13|1092.15|1086.75|11
1656560550000|2022-06-30 03:42:30|1092.39|1086.99|1092.39|1086.99|1092.53|1087.13|1092.05|1086.65|17
1656560560000|2022-06-30 03:42:40|1092.25|1086.85|1092.15|1086.75|1092.48|1087.08|1092.05|1086.65|12
1656560570000|2022-06-30 03:42:50|1092.23|1086.83|1092.57|1087.17|1092.68|1087.28|1092.23|1086.83|25
1656560580000|2022-06-30 03:43:00|1092.6|1087.2|1093.07|1087.67|1093.25|1087.85|1092.59|1087.19|26
1656560590000|2022-06-30 03:43:10|1093.13|1087.73|1093.65|1088.25|1093.71|1088.31|1093.13|1087.73|25
1656560600000|2022-06-30 03:43:20|1093.64|1088.24|1093.42|1088.02|1093.67|1088.27|1093.42|1088.02|16
1656560610000|2022-06-30 03:43:30|1093.51|1088.11|1093.39|1087.99|1093.58|1088.18|1093.04|1087.64|27
1656560620000|2022-06-30 03:43:40|1093.35|1087.95|1093.41|1088.01|1093.43|1088.03|1093.3|1087.9|9
1656560630000|2022-06-30 03:43:50|1093.3|1087.9|1093.81|1088.41|1093.81|1088.41|1093.3|1087.9|23
1656560640000|2022-06-30 03:44:00|1093.78|1088.38|1094.45|1089.05|1094.45|1089.05|1093.68|1088.28|29
1656560650000|2022-06-30 03:44:10|1094.48|1089.08|1094.33|1088.93|1094.61|1089.21|1094.3|1088.9|24
1656560660000|2022-06-30 03:44:20|1094.32|1088.92|1094.34|1088.94|1094.47|1089.07|1094.27|1088.87|23
1656560670000|2022-06-30 03:44:30|1094.33|1088.93|1094.33|1088.93|1094.78|1089.38|1094.31|1088.91|30
1656560680000|2022-06-30 03:44:40|1094.27|1088.87|1094.25|1088.85|1094.29|1088.89|1094.16|1088.76|13
1656560690000|2022-06-30 03:44:50|1094.27|1088.87|1094.31|1088.91|1094.43|1089.03|1094.22|1088.82|23
1656560700000|2022-06-30 03:45:00|1094.28|1088.88|1092.57|1087.17|1094.36|1088.96|1092.56|1087.16|36
1656560710000|2022-06-30 03:45:10|1092.52|1087.12|1092.76|1087.36|1092.92|1087.52|1092.52|1087.12|36
1656560720000|2022-06-30 03:45:20|1092.7|1087.3|1092.75|1087.35|1092.86|1087.46|1092.62|1087.22|17
1656560730000|2022-06-30 03:45:30|1092.86|1087.46|1092.93|1087.53|1092.93|1087.53|1092.7|1087.3|25
1656560740000|2022-06-30 03:45:40|1092.73|1087.33|1092.78|1087.38|1092.84|1087.44|1092.68|1087.28|24
1656560750000|2022-06-30 03:45:50|1092.84|1087.44|1093.15|1087.75|1093.43|1088.03|1092.76|1087.36|30
1656560760000|2022-06-30 03:46:00|1093.12|1087.72|1093.31|1087.91|1093.43|1088.03|1093.03|1087.63|20
1656560770000|2022-06-30 03:46:10|1093.25|1087.85|1093.19|1087.79|1093.35|1087.95|1092.91|1087.51|28
1656560780000|2022-06-30 03:46:20|1093.21|1087.81|1093.89|1088.49|1094.01|1088.61|1093.21|1087.81|34
1656560790000|2022-06-30 03:46:30|1094.04|1088.64|1093.9|1088.5|1094.04|1088.64|1093.78|1088.38|26
1656560800000|2022-06-30 03:46:40|1093.84|1088.44|1093.94|1088.54|1093.97|1088.57|1093.83|1088.43|26
1656560810000|2022-06-30 03:46:50|1093.89|1088.49|1093.72|1088.32|1094.02|1088.62|1093.43|1088.03|27
1656560820000|2022-06-30 03:47:00|1093.5|1088.1|1093.5|1088.1|1093.58|1088.18|1093.33|1087.93|16
1656560830000|2022-06-30 03:47:10|1093.49|1088.09|1093.99|1088.59|1093.99|1088.59|1093.49|1088.09|31
1656560840000|2022-06-30 03:47:20|1093.91|1088.51|1094|1088.6|1094.18|1088.78|1093.91|1088.51|28
1656560850000|2022-06-30 03:47:30|1093.99|1088.59|1093.73|1088.33|1094|1088.6|1093.72|1088.32|24
1656560860000|2022-06-30 03:47:40|1093.89|1088.49|1093.76|1088.36|1094.02|1088.62|1093.7|1088.3|23
1656560870000|2022-06-30 03:47:50|1093.65|1088.25|1094.24|1088.84|1094.29|1088.89|1093.65|1088.25|27
1656560880000|2022-06-30 03:48:00|1094.2|1088.8|1094.24|1088.84|1094.28|1088.88|1094.2|1088.8|13
1656560890000|2022-06-30 03:48:10|1094.26|1088.86|1094.24|1088.84|1094.28|1088.88|1094.24|1088.84|11
1656560900000|2022-06-30 03:48:20|1094.26|1088.86|1094.19|1088.79|1094.48|1089.08|1094.14|1088.74|32
1656560910000|2022-06-30 03:48:30|1094.1|1088.7|1093.48|1088.08|1094.1|1088.7|1093.36|1087.96|35
1656560920000|2022-06-30 03:48:40|1093.33|1087.93|1092.82|1087.42|1093.36|1087.96|1092.81|1087.41|29
1656560930000|2022-06-30 03:48:50|1092.81|1087.41|1092.53|1087.13|1092.84|1087.44|1092.53|1087.13|29
1656560940000|2022-06-30 03:49:00|1092.54|1087.14|1091.85|1086.45|1092.7|1087.3|1091.64|1086.24|31
1656560950000|2022-06-30 03:49:10|1091.91|1086.51|1091.76|1086.36|1091.98|1086.58|1091.69|1086.29|30
1656560960000|2022-06-30 03:49:20|1091.83|1086.43|1091.65|1086.25|1091.97|1086.57|1091.55|1086.15|32
1656560970000|2022-06-30 03:49:30|1091.64|1086.24|1091.39|1085.99|1091.74|1086.34|1091.39|1085.99|30
1656560980000|2022-06-30 03:49:40|1091.42|1086.02|1091.36|1085.96|1091.46|1086.06|1091.36|1085.96|22
1656560990000|2022-06-30 03:49:50|1091.4|1086|1091.5|1086.1|1091.65|1086.25|1091.37|1085.97|20
1656561000000|2022-06-30 03:50:00|1091.56|1086.16|1091.81|1086.41|1091.85|1086.45|1091.49|1086.09|25
1656561010000|2022-06-30 03:50:10|1091.82|1086.42|1091.74|1086.34|1091.85|1086.45|1091.62|1086.22|24
1656561020000|2022-06-30 03:50:20|1091.71|1086.31|1092.24|1086.84|1092.31|1086.91|1091.67|1086.27|31
1656561030000|2022-06-30 03:50:30|1092.26|1086.86|1092.21|1086.81|1092.43|1087.03|1092.15|1086.75|25
1656561040000|2022-06-30 03:50:40|1092.2|1086.8|1092.1|1086.7|1092.23|1086.83|1092.1|1086.7|14
1656561050000|2022-06-30 03:50:50|1092.09|1086.69|1092.38|1086.98|1092.67|1087.27|1092.03|1086.63|31
1656561060000|2022-06-30 03:51:00|1092.3|1086.9|1092.34|1086.94|1092.45|1087.05|1092.19|1086.79|31
1656561070000|2022-06-30 03:51:10|1092.35|1086.95|1092.36|1086.96|1092.63|1087.23|1092.35|1086.95|17
1656561080000|2022-06-30 03:51:20|1092.57|1087.17|1092.81|1087.41|1092.83|1087.43|1092.36|1086.96|9
1656561090000|2022-06-30 03:51:30|1092.84|1087.44|1092.93|1087.53|1093.28|1087.88|1092.81|1087.41|14
1656561100000|2022-06-30 03:51:40|1093.03|1087.63|1092.98|1087.58|1093.18|1087.78|1092.53|1087.13|24
1656561110000|2022-06-30 03:51:50|1092.83|1087.43|1092.85|1087.45|1093.03|1087.63|1092.64|1087.24|20
1656561120000|2022-06-30 03:52:00|1092.77|1087.37|1092.97|1087.57|1092.97|1087.57|1092.52|1087.12|26
1656561130000|2022-06-30 03:52:10|1092.67|1087.27|1093.24|1087.84|1093.34|1087.94|1092.67|1087.27|29
1656561140000|2022-06-30 03:52:20|1093.3|1087.9|1093.3|1087.9|1093.47|1088.07|1093.17|1087.77|25
1656561150000|2022-06-30 03:52:30|1093.09|1087.69|1093.46|1088.06|1093.59|1088.19|1093.09|1087.69|31
1656561160000|2022-06-30 03:52:40|1093.47|1088.07|1093.53|1088.13|1093.65|1088.25|1093.33|1087.93|29
1656561170000|2022-06-30 03:52:50|1093.65|1088.25|1094.04|1088.64|1094.22|1088.82|1093.58|1088.18|35
1656561180000|2022-06-30 03:53:00|1094.14|1088.74|1094.19|1088.79|1094.19|1088.79|1093.91|1088.51|22
1656561190000|2022-06-30 03:53:10|1094.14|1088.74|1094.28|1088.88|1094.53|1089.13|1094.14|1088.74|29
1656561200000|2022-06-30 03:53:20|1094.4|1089|1094.31|1088.91|1094.54|1089.14|1094.31|1088.91|16
1656561210000|2022-06-30 03:53:30|1094.3|1088.9|1094.06|1088.66|1094.3|1088.9|1094.05|1088.65|30
1656561220000|2022-06-30 03:53:40|1094.12|1088.72|1094.1|1088.7|1094.17|1088.77|1093.97|1088.57|26
1656561230000|2022-06-30 03:53:50|1094.06|1088.66|1093.87|1088.47|1094.18|1088.78|1093.77|1088.37|25
1656561240000|2022-06-30 03:54:00|1093.83|1088.43|1093.99|1088.59|1093.99|1088.59|1093.76|1088.36|27
1656561250000|2022-06-30 03:54:10|1093.92|1088.52|1094.13|1088.73|1094.13|1088.73|1093.87|1088.47|23
1656561260000|2022-06-30 03:54:20|1094.12|1088.72|1093.91|1088.51|1094.25|1088.85|1093.87|1088.47|30
1656561270000|2022-06-30 03:54:30|1093.9|1088.5|1094|1088.6|1094|1088.6|1093.9|1088.5|24
1656561280000|2022-06-30 03:54:40|1093.93|1088.53|1093.95|1088.55|1094.14|1088.74|1093.93|1088.53|22
1656561290000|2022-06-30 03:54:50|1094.02|1088.62|1094.01|1088.61|1094.02|1088.62|1093.92|1088.52|12
1656561300000|2022-06-30 03:55:00|1093.93|1088.53|1094.26|1088.86|1094.33|1088.93|1093.93|1088.53|27
1656561310000|2022-06-30 03:55:10|1094.31|1088.91|1094.25|1088.85|1094.5|1089.1|1094.22|1088.82|13
1656561320000|2022-06-30 03:55:20|1094.27|1088.87|1094.67|1089.27|1094.67|1089.27|1094.23|1088.83|18
1656561330000|2022-06-30 03:55:30|1094.76|1089.36|1094.77|1089.37|1095.04|1089.64|1094.71|1089.31|26
1656561340000|2022-06-30 03:55:40|1094.81|1089.41|1094.9|1089.5|1095.21|1089.81|1094.77|1089.37|21
1656561350000|2022-06-30 03:55:50|1095.07|1089.67|1095.17|1089.77|1095.93|1090.53|1094.9|1089.5|24
1656561360000|2022-06-30 03:56:00|1095.25|1089.85|1095.17|1089.77|1095.46|1090.06|1095.17|1089.77|26
1656561370000|2022-06-30 03:56:10|1095.25|1089.85|1095.17|1089.77|1095.37|1089.97|1095.17|1089.77|8
1656561380000|2022-06-30 03:56:20|1095.36|1089.96|1095.6|1090.2|1095.67|1090.27|1095.17|1089.77|22
1656561390000|2022-06-30 03:56:30|1095.61|1090.21|1095.55|1090.15|1096.25|1090.85|1095.41|1090.01|30
1656561400000|2022-06-30 03:56:40|1095.58|1090.18|1095.73|1090.33|1095.77|1090.37|1095.37|1089.97|35
1656561410000|2022-06-30 03:56:50|1095.78|1090.38|1095.58|1090.18|1095.82|1090.42|1095.42|1090.02|32
1656561420000|2022-06-30 03:57:00|1095.6|1090.2|1095.72|1090.32|1095.79|1090.39|1095.55|1090.15|31
1656561430000|2022-06-30 03:57:10|1095.73|1090.33|1096.01|1090.61|1096.01|1090.61|1095.7|1090.3|20
1656561440000|2022-06-30 03:57:20|1096.04|1090.64|1095.46|1090.06|1096.09|1090.69|1095.41|1090.01|35
1656561450000|2022-06-30 03:57:30|1095.45|1090.05|1095.56|1090.16|1095.6|1090.2|1095.4|1090|31
1656561460000|2022-06-30 03:57:40|1095.55|1090.15|1095.47|1090.07|1095.59|1090.19|1095.44|1090.04|29
1656561470000|2022-06-30 03:57:50|1095.51|1090.11|1095.36|1089.96|1095.66|1090.26|1095.36|1089.96|33
1656561480000|2022-06-30 03:58:00|1095.39|1089.99|1095.14|1089.74|1095.39|1089.99|1095.05|1089.65|30
1656561490000|2022-06-30 03:58:10|1095.07|1089.67|1095.07|1089.67|1095.12|1089.72|1094.81|1089.41|26
1656561500000|2022-06-30 03:58:20|1095.12|1089.72|1095.48|1090.08|1095.63|1090.23|1095.08|1089.68|36
1656561510000|2022-06-30 03:58:30|1095.49|1090.09|1095.35|1089.95|1095.53|1090.13|1095.3|1089.9|27
1656561520000|2022-06-30 03:58:40|1095.33|1089.93|1095.37|1089.97|1095.5|1090.1|1095.31|1089.91|26
1656561530000|2022-06-30 03:58:50|1095.39|1089.99|1095.56|1090.16|1095.62|1090.22|1095.37|1089.97|30
1656561540000|2022-06-30 03:59:00|1095.54|1090.14|1095.52|1090.12|1095.61|1090.21|1095.31|1089.91|30
1656561550000|2022-06-30 03:59:10|1095.51|1090.11|1095.45|1090.05|1095.59|1090.19|1095.39|1089.99|26
1656561560000|2022-06-30 03:59:20|1095.46|1090.06|1095.43|1090.03|1095.57|1090.17|1095.42|1090.02|19
1656561570000|2022-06-30 03:59:30|1095.44|1090.04|1095.68|1090.28|1095.8|1090.4|1095.39|1089.99|25
1656561580000|2022-06-30 03:59:40|1095.72|1090.32|1095.38|1089.98|1095.72|1090.32|1095.32|1089.92|28
1656561590000|2022-06-30 03:59:50|1095.35|1089.95|1095.54|1090.14|1095.54|1090.14|1095.32|1089.92|25
1656561600000|2022-06-30 04:00:00|1095.4|1090|1094.8|1089.4|1095.4|1090|1094.68|1089.28|25
1656561610000|2022-06-30 04:00:10|1094.77|1089.37|1094.82|1089.42|1095.06|1089.66|1094.73|1089.33|31
1656561620000|2022-06-30 04:00:20|1094.83|1089.43|1094.97|1089.57|1095.04|1089.64|1094.83|1089.43|30
1656561630000|2022-06-30 04:00:30|1094.91|1089.51|1095.46|1090.06|1095.46|1090.06|1094.68|1089.28|33
1656561640000|2022-06-30 04:00:40|1095.62|1090.22|1095.69|1090.29|1095.89|1090.49|1095.59|1090.19|24
1656561650000|2022-06-30 04:00:50|1095.66|1090.26|1096.2|1090.8|1096.32|1090.92|1095.66|1090.26|25
1656561660000|2022-06-30 04:01:00|1096.21|1090.81|1096.32|1090.92|1096.34|1090.94|1096.13|1090.73|22
1656561670000|2022-06-30 04:01:10|1096.33|1090.93|1096.83|1091.43|1096.95|1091.55|1096.33|1090.93|29
1656561680000|2022-06-30 04:01:20|1096.86|1091.46|1096.6|1091.2|1097.08|1091.68|1096.58|1091.18|35
1656561690000|2022-06-30 04:01:30|1096.71|1091.31|1096.69|1091.29|1096.85|1091.45|1096.58|1091.18|31
1656561700000|2022-06-30 04:01:40|1096.7|1091.3|1096.57|1091.17|1096.82|1091.42|1096.38|1090.98|34
1656561710000|2022-06-30 04:01:50|1096.4|1091|1096.3|1090.9|1096.58|1091.18|1096.24|1090.84|34
1656561720000|2022-06-30 04:02:00|1096.26|1090.86|1096.19|1090.79|1096.42|1091.02|1096.14|1090.74|32
1656561730000|2022-06-30 04:02:10|1096.2|1090.8|1096.06|1090.66|1096.2|1090.8|1095.75|1090.35|35
1656561740000|2022-06-30 04:02:20|1096.02|1090.62|1095.05|1089.65|1096.09|1090.69|1094.96|1089.56|38
1656561750000|2022-06-30 04:02:30|1094.99|1089.59|1095|1089.6|1095.19|1089.79|1094.98|1089.58|30
1656561760000|2022-06-30 04:02:40|1095.01|1089.61|1094.71|1089.31|1095.02|1089.62|1094.63|1089.23|25
1656561770000|2022-06-30 04:02:50|1094.69|1089.29|1094.71|1089.31|1094.87|1089.47|1094.65|1089.25|25
1656561780000|2022-06-30 04:03:00|1094.7|1089.3|1094.63|1089.23|1094.75|1089.35|1094.63|1089.23|15
1656561790000|2022-06-30 04:03:10|1094.69|1089.29|1093.51|1088.11|1094.74|1089.34|1093.15|1087.75|33
1656561800000|2022-06-30 04:03:20|1093.46|1088.06|1093|1087.6|1093.53|1088.13|1092.91|1087.51|30
1656561810000|2022-06-30 04:03:30|1093.02|1087.62|1092.54|1087.14|1093.04|1087.64|1092.43|1087.03|30
1656561820000|2022-06-30 04:03:40|1092.61|1087.21|1092.51|1087.11|1092.65|1087.25|1091.81|1086.41|34
1656561830000|2022-06-30 04:03:50|1092.42|1087.02|1092.79|1087.39|1092.79|1087.39|1091.95|1086.55|34
1656561840000|2022-06-30 04:04:00|1092.75|1087.35|1092.44|1087.04|1092.78|1087.38|1092.4|1087|25
1656561850000|2022-06-30 04:04:10|1092.48|1087.08|1092.21|1086.81|1092.54|1087.14|1092.19|1086.79|22
1656561860000|2022-06-30 04:04:20|1092.2|1086.8|1092.65|1087.25|1092.65|1087.25|1092.2|1086.8|29
1656561870000|2022-06-30 04:04:30|1092.49|1087.09|1092.36|1086.96|1092.57|1087.17|1092.35|1086.95|23
1656561880000|2022-06-30 04:04:40|1092.38|1086.98|1092.38|1086.98|1092.45|1087.05|1092.36|1086.96|19
1656561890000|2022-06-30 04:04:50|1092.44|1087.04|1092.4|1087|1092.44|1087.04|1092.3|1086.9|27
1656561900000|2022-06-30 04:05:00|1092.38|1086.98|1092.73|1087.33|1092.82|1087.42|1092.33|1086.93|24
1656561910000|2022-06-30 04:05:10|1092.72|1087.32|1092.47|1087.07|1092.94|1087.54|1092.46|1087.06|28
1656561920000|2022-06-30 04:05:20|1092.34|1086.94|1092.35|1086.95|1092.47|1087.07|1092.22|1086.82|29
1656561930000|2022-06-30 04:05:30|1092.33|1086.93|1091.58|1086.18|1092.4|1087|1091.58|1086.18|20
1656561940000|2022-06-30 04:05:40|1091.57|1086.17|1091.15|1085.75|1091.69|1086.29|1091.15|1085.75|34
1656561950000|2022-06-30 04:05:50|1091.25|1085.85|1091.13|1085.73|1091.3|1085.9|1091.07|1085.67|36
1656561960000|2022-06-30 04:06:00|1091.08|1085.68|1091.56|1086.16|1091.64|1086.24|1091.06|1085.66|29
1656561970000|2022-06-30 04:06:10|1091.78|1086.38|1091.88|1086.48|1092.26|1086.86|1091.76|1086.36|29
1656561980000|2022-06-30 04:06:20|1091.96|1086.56|1091.97|1086.57|1092.19|1086.79|1091.83|1086.43|29
1656561990000|2022-06-30 04:06:30|1092.03|1086.63|1092.64|1087.24|1092.64|1087.24|1091.64|1086.24|34
1656562000000|2022-06-30 04:06:40|1092.75|1087.35|1093.56|1088.16|1093.56|1088.16|1092.67|1087.27|35
1656562010000|2022-06-30 04:06:50|1093.57|1088.17|1092.95|1087.55|1094.09|1088.69|1092.91|1087.51|34
1656562020000|2022-06-30 04:07:00|1092.96|1087.56|1093.09|1087.69|1093.22|1087.82|1092.86|1087.46|31
1656562030000|2022-06-30 04:07:10|1093.07|1087.67|1093.71|1088.31|1093.82|1088.42|1093.02|1087.62|30
1656562040000|2022-06-30 04:07:20|1093.68|1088.28|1093.91|1088.51|1094.13|1088.73|1093.68|1088.28|30
1656562050000|2022-06-30 04:07:30|1093.93|1088.53|1094.01|1088.61|1094.1|1088.7|1093.9|1088.5|20
1656562060000|2022-06-30 04:07:40|1094.12|1088.72|1093.96|1088.56|1094.12|1088.72|1093.76|1088.36|26
1656562070000|2022-06-30 04:07:50|1093.97|1088.57|1093.74|1088.34|1093.98|1088.58|1093.7|1088.3|25
1656562080000|2022-06-30 04:08:00|1093.73|1088.33|1094.26|1088.86|1094.34|1088.94|1093.64|1088.24|24
1656562090000|2022-06-30 04:08:10|1094.27|1088.87|1094.95|1089.55|1095.31|1089.91|1094.21|1088.81|33
1656562100000|2022-06-30 04:08:20|1094.98|1089.58|1094.81|1089.41|1095.16|1089.76|1094.75|1089.35|33
1656562110000|2022-06-30 04:08:30|1094.89|1089.49|1094.95|1089.55|1094.98|1089.58|1094.8|1089.4|25
1656562120000|2022-06-30 04:08:40|1094.94|1089.54|1095.53|1090.13|1095.53|1090.13|1094.85|1089.45|32
1656562130000|2022-06-30 04:08:50|1095.63|1090.23|1095.55|1090.15|1095.76|1090.36|1095.45|1090.05|29
1656562140000|2022-06-30 04:09:00|1095.54|1090.14|1095.9|1090.5|1095.9|1090.5|1095.52|1090.12|25
1656562150000|2022-06-30 04:09:10|1095.96|1090.56|1096.09|1090.69|1096.23|1090.83|1095.85|1090.45|33
1656562160000|2022-06-30 04:09:20|1096.12|1090.72|1096.45|1091.05|1096.53|1091.13|1096.08|1090.68|34
1656562170000|2022-06-30 04:09:30|1096.46|1091.06|1096.42|1091.02|1096.46|1091.06|1096.05|1090.65|33
1656562180000|2022-06-30 04:09:40|1096.58|1091.18|1096.94|1091.54|1097.08|1091.68|1096.49|1091.09|33
1656562190000|2022-06-30 04:09:50|1096.77|1091.37|1096.83|1091.43|1096.93|1091.53|1096.66|1091.26|28
1656562200000|2022-06-30 04:10:00|1096.86|1091.46|1096.78|1091.38|1097.23|1091.83|1096.78|1091.38|22
1656562210000|2022-06-30 04:10:10|1096.77|1091.37|1097.01|1091.61|1097.01|1091.61|1096.74|1091.34|30
1656562220000|2022-06-30 04:10:20|1097|1091.6|1097.72|1092.32|1097.72|1092.32|1096.97|1091.57|27
1656562230000|2022-06-30 04:10:30|1097.7|1092.3|1097.57|1092.17|1097.7|1092.3|1097.33|1091.93|28
1656562240000|2022-06-30 04:10:40|1097.46|1092.06|1097.49|1092.09|1097.84|1092.44|1097.33|1091.93|29
1656562250000|2022-06-30 04:10:50|1097.48|1092.08|1097.77|1092.37|1098.22|1092.82|1097.26|1091.86|31
1656562260000|2022-06-30 04:11:00|1097.79|1092.39|1097.47|1092.07|1097.79|1092.39|1097.39|1091.99|37
1656562270000|2022-06-30 04:11:10|1097.49|1092.09|1097.91|1092.51|1098.12|1092.72|1097.36|1091.96|30
1656562280000|2022-06-30 04:11:20|1097.9|1092.5|1097.71|1092.31|1098.1|1092.7|1097.71|1092.31|27
1656562290000|2022-06-30 04:11:30|1097.67|1092.27|1098.15|1092.75|1098.35|1092.95|1097.67|1092.27|32
1656562300000|2022-06-30 04:11:40|1098.19|1092.79|1098.32|1092.92|1098.44|1093.04|1098.19|1092.79|30
1656562310000|2022-06-30 04:11:50|1098.29|1092.89|1097.2|1091.8|1098.29|1092.89|1096.78|1091.38|35
1656562320000|2022-06-30 04:12:00|1097.19|1091.79|1096.12|1090.72|1097.19|1091.79|1096.12|1090.72|35
1656562330000|2022-06-30 04:12:10|1096.11|1090.71|1095.86|1090.46|1096.11|1090.71|1095.47|1090.07|36
1656562340000|2022-06-30 04:12:20|1095.87|1090.47|1096.12|1090.72|1096.34|1090.94|1095.85|1090.45|34
1656562350000|2022-06-30 04:12:30|1096.11|1090.71|1096.19|1090.79|1096.34|1090.94|1096.1|1090.7|27
1656562360000|2022-06-30 04:12:40|1096.1|1090.7|1095.99|1090.59|1096.18|1090.78|1095.85|1090.45|30
1656562370000|2022-06-30 04:12:50|1095.95|1090.55|1096.15|1090.75|1096.2|1090.8|1095.95|1090.55|16
1656562380000|2022-06-30 04:13:00|1096.11|1090.71|1096.15|1090.75|1096.18|1090.78|1096.1|1090.7|23
1656562390000|2022-06-30 04:13:10|1096.17|1090.77|1096.13|1090.73|1096.19|1090.79|1096.13|1090.73|21
1656562400000|2022-06-30 04:13:20|1096.16|1090.76|1096.48|1091.08|1096.53|1091.13|1096.09|1090.69|34
1656562410000|2022-06-30 04:13:30|1096.49|1091.09|1096.51|1091.11|1096.51|1091.11|1096.45|1091.05|14
1656562420000|2022-06-30 04:13:40|1096.48|1091.08|1096.28|1090.88|1096.51|1091.11|1096.28|1090.88|9
1656562430000|2022-06-30 04:13:50|1096.3|1090.9|1096.49|1091.09|1096.49|1091.09|1096.3|1090.9|22
1656562440000|2022-06-30 04:14:00|1096.54|1091.14|1096.48|1091.08|1096.96|1091.56|1096.42|1091.02|28
1656562450000|2022-06-30 04:14:10|1096.65|1091.25|1096.22|1090.82|1096.65|1091.25|1096.06|1090.66|35
1656562460000|2022-06-30 04:14:20|1096.23|1090.83|1096.18|1090.78|1096.44|1091.04|1096.11|1090.71|29
1656562470000|2022-06-30 04:14:30|1096.2|1090.8|1096.21|1090.81|1096.4|1091|1096.17|1090.77|25
1656562480000|2022-06-30 04:14:40|1096.2|1090.8|1095.09|1089.69|1096.2|1090.8|1094.97|1089.57|34
1656562490000|2022-06-30 04:14:50|1094.99|1089.59|1095.07|1089.67|1095.23|1089.83|1094.87|1089.47|33
1656562500000|2022-06-30 04:15:00|1095.01|1089.61|1095.63|1090.23|1095.78|1090.38|1095.01|1089.61|32
1656562510000|2022-06-30 04:15:10|1095.62|1090.22|1095.28|1089.88|1095.62|1090.22|1095.28|1089.88|21
1656562520000|2022-06-30 04:15:20|1095.22|1089.82|1094.5|1089.1|1095.22|1089.82|1094.5|1089.1|27
1656562530000|2022-06-30 04:15:30|1094.41|1089.01|1094.43|1089.03|1094.54|1089.14|1094.18|1088.78|33
1656562540000|2022-06-30 04:15:40|1094.46|1089.06|1093.92|1088.52|1094.46|1089.06|1093.82|1088.42|25
1656562550000|2022-06-30 04:15:50|1094.03|1088.63|1093.82|1088.42|1094.06|1088.66|1093.49|1088.09|34
1656562560000|2022-06-30 04:16:00|1093.78|1088.38|1094.42|1089.02|1094.61|1089.21|1093.7|1088.3|34
1656562570000|2022-06-30 04:16:10|1094.37|1088.97|1094.6|1089.2|1094.6|1089.2|1094.33|1088.93|31
1656562580000|2022-06-30 04:16:20|1094.56|1089.16|1094.4|1089|1094.6|1089.2|1094.35|1088.95|21
1656562590000|2022-06-30 04:16:30|1094.42|1089.02|1094.39|1088.99|1094.43|1089.03|1094.39|1088.99|14
1656562600000|2022-06-30 04:16:40|1094.38|1088.98|1093.97|1088.57|1094.4|1089|1093.8|1088.4|32
1656562610000|2022-06-30 04:16:50|1093.96|1088.56|1093.05|1087.65|1094.14|1088.74|1093.02|1087.62|28
1656562620000|2022-06-30 04:17:00|1093.03|1087.63|1093.27|1087.87|1093.39|1087.99|1092.99|1087.59|25
1656562630000|2022-06-30 04:17:10|1093.32|1087.92|1093.04|1087.64|1093.32|1087.92|1093.04|1087.64|29
1656562640000|2022-06-30 04:17:20|1093.05|1087.65|1092.98|1087.58|1093.11|1087.71|1092.95|1087.55|20
1656562650000|2022-06-30 04:17:30|1092.97|1087.57|1093.27|1087.87|1093.27|1087.87|1092.81|1087.41|24
1656562660000|2022-06-30 04:17:40|1093.04|1087.64|1093.05|1087.65|1093.25|1087.85|1092.86|1087.46|21
1656562670000|2022-06-30 04:17:50|1093.04|1087.64|1092.88|1087.48|1093.25|1087.85|1092.88|1087.48|26
1656562680000|2022-06-30 04:18:00|1092.89|1087.49|1093.38|1087.98|1093.52|1088.12|1092.75|1087.35|27
1656562690000|2022-06-30 04:18:10|1093.37|1087.97|1093.54|1088.14|1093.6|1088.2|1093.37|1087.97|27
1656562700000|2022-06-30 04:18:20|1093.53|1088.13|1094.1|1088.7|1094.43|1089.03|1093.43|1088.03|32
1656562710000|2022-06-30 04:18:30|1094.11|1088.71|1094.04|1088.64|1094.11|1088.71|1093.97|1088.57|18
1656562720000|2022-06-30 04:18:40|1094.2|1088.8|1093.86|1088.46|1094.25|1088.85|1093.64|1088.24|29
1656562730000|2022-06-30 04:18:50|1093.85|1088.45|1093.69|1088.29|1093.88|1088.48|1093.58|1088.18|24
1656562740000|2022-06-30 04:19:00|1093.66|1088.26|1093.42|1088.02|1093.86|1088.46|1093.31|1087.91|33
1656562750000|2022-06-30 04:19:10|1093.34|1087.94|1093.14|1087.74|1093.38|1087.98|1093.01|1087.61|28
1656562760000|2022-06-30 04:19:20|1093.15|1087.75|1093.69|1088.29|1093.69|1088.29|1093.15|1087.75|23
1656562770000|2022-06-30 04:19:30|1093.65|1088.25|1093.96|1088.56|1094|1088.6|1093.64|1088.24|27
1656562780000|2022-06-30 04:19:40|1093.94|1088.54|1094.11|1088.71|1094.11|1088.71|1093.93|1088.53|17
1656562790000|2022-06-30 04:19:50|1094.24|1088.84|1095.28|1089.88|1095.29|1089.89|1094.24|1088.84|30
1656562800000|2022-06-30 04:20:00|1095.29|1089.89|1095.05|1089.65|1095.4|1090|1094.99|1089.59|31
1656562810000|2022-06-30 04:20:10|1095.13|1089.73|1095.17|1089.77|1095.18|1089.78|1095.03|1089.63|32
1656562820000|2022-06-30 04:20:20|1095.15|1089.75|1095.64|1090.24|1095.64|1090.24|1095.08|1089.68|24
1656562830000|2022-06-30 04:20:30|1095.6|1090.2|1095.47|1090.07|1095.76|1090.36|1095.26|1089.86|30
1656562840000|2022-06-30 04:20:40|1095.46|1090.06|1095.53|1090.13|1095.53|1090.13|1095.34|1089.94|20
1656562850000|2022-06-30 04:20:50|1095.5|1090.1|1096.29|1090.89|1096.29|1090.89|1095.5|1090.1|28
1656562860000|2022-06-30 04:21:00|1096.33|1090.93|1095.86|1090.46|1096.37|1090.97|1095.43|1090.03|34
1656562870000|2022-06-30 04:21:10|1095.83|1090.43|1095.97|1090.57|1096.03|1090.63|1095.79|1090.39|27
1656562880000|2022-06-30 04:21:20|1095.96|1090.56|1095.88|1090.48|1096.03|1090.63|1095.63|1090.23|29
1656562890000|2022-06-30 04:21:30|1095.84|1090.44|1096.27|1090.87|1096.31|1090.91|1095.84|1090.44|24
1656562900000|2022-06-30 04:21:40|1096.3|1090.9|1097.42|1092.02|1097.63|1092.23|1096.29|1090.89|34
1656562910000|2022-06-30 04:21:50|1097.43|1092.03|1097.77|1092.37|1097.84|1092.44|1097.3|1091.9|24
1656562920000|2022-06-30 04:22:00|1097.79|1092.39|1097.73|1092.33|1097.86|1092.46|1097.67|1092.27|20
1656562930000|2022-06-30 04:22:10|1097.8|1092.4|1097.64|1092.24|1097.86|1092.46|1097.64|1092.24|30
1656562940000|2022-06-30 04:22:20|1097.61|1092.21|1097.61|1092.21|1097.81|1092.41|1097.61|1092.21|18
1656562950000|2022-06-30 04:22:30|1097.62|1092.22|1097.67|1092.27|1097.81|1092.41|1097.59|1092.19|25
1656562960000|2022-06-30 04:22:40|1097.64|1092.24|1097.59|1092.19|1097.68|1092.28|1097.58|1092.18|15
1656562970000|2022-06-30 04:22:50|1097.58|1092.18|1097.57|1092.17|1097.99|1092.59|1097.57|1092.17|31
1656562980000|2022-06-30 04:23:00|1097.79|1092.39|1097.61|1092.21|1097.91|1092.51|1097.58|1092.18|22
1656562990000|2022-06-30 04:23:10|1097.6|1092.2|1097.54|1092.14|1097.83|1092.43|1097.37|1091.97|35
1656563000000|2022-06-30 04:23:20|1097.57|1092.17|1097.23|1091.83|1097.57|1092.17|1097.21|1091.81|28
1656563010000|2022-06-30 04:23:30|1097.2|1091.8|1095.95|1090.55|1097.29|1091.89|1095.93|1090.53|36
1656563020000|2022-06-30 04:23:40|1095.98|1090.58|1096.16|1090.76|1096.21|1090.81|1095.98|1090.58|33
1656563030000|2022-06-30 04:23:50|1096.1|1090.7|1096.37|1090.97|1096.53|1091.13|1096.07|1090.67|29
1656563040000|2022-06-30 04:24:00|1096.38|1090.98|1096.3|1090.9|1096.44|1091.04|1096.08|1090.68|32
1656563050000|2022-06-30 04:24:10|1096.32|1090.92|1097.15|1091.75|1097.22|1091.82|1096.3|1090.9|27
1656563060000|2022-06-30 04:24:20|1097.09|1091.69|1097.13|1091.73|1097.17|1091.77|1096.97|1091.57|20
1656563070000|2022-06-30 04:24:30|1097.12|1091.72|1097.82|1092.42|1097.83|1092.43|1097.1|1091.7|26
1656563080000|2022-06-30 04:24:40|1097.79|1092.39|1097.42|1092.02|1097.79|1092.39|1097.35|1091.95|25
1656563090000|2022-06-30 04:24:50|1097.33|1091.93|1097.39|1091.99|1097.46|1092.06|1097.22|1091.82|27
1656563100000|2022-06-30 04:25:00|1097.47|1092.07|1097.15|1091.75|1097.47|1092.07|1097.15|1091.75|27
1656563110000|2022-06-30 04:25:10|1097.11|1091.71|1097.25|1091.85|1097.31|1091.91|1097.05|1091.65|30
1656563120000|2022-06-30 04:25:20|1097.08|1091.68|1096.82|1091.42|1097.31|1091.91|1096.78|1091.38|23
1656563130000|2022-06-30 04:25:30|1096.77|1091.37|1096.09|1090.69|1096.82|1091.42|1096.08|1090.68|26
1656563140000|2022-06-30 04:25:40|1096.07|1090.67|1095.34|1089.94|1096.08|1090.68|1095.31|1089.91|25
1656563150000|2022-06-30 04:25:50|1095.32|1089.92|1095.48|1090.08|1095.67|1090.27|1095.31|1089.91|29
1656563160000|2022-06-30 04:26:00|1095.43|1090.03|1095.62|1090.22|1095.82|1090.42|1095.42|1090.02|24
1656563170000|2022-06-30 04:26:10|1095.6|1090.2|1095.75|1090.35|1095.78|1090.38|1095.46|1090.06|27
1656563180000|2022-06-30 04:26:20|1095.74|1090.34|1095.78|1090.38|1095.78|1090.38|1095.56|1090.16|14
1656563190000|2022-06-30 04:26:30|1095.77|1090.37|1095.93|1090.53|1096.12|1090.72|1095.77|1090.37|18
1656563200000|2022-06-30 04:26:40|1095.88|1090.48|1096.28|1090.88|1096.28|1090.88|1095.67|1090.27|27
1656563210000|2022-06-30 04:26:50|1096.27|1090.87|1095.85|1090.45|1096.32|1090.92|1095.71|1090.31|24
1656563220000|2022-06-30 04:27:00|1095.88|1090.48|1095.42|1090.02|1096|1090.6|1095.42|1090.02|21
1656563230000|2022-06-30 04:27:10|1095.28|1089.88|1094.78|1089.38|1095.28|1089.88|1094.56|1089.16|33
1656563240000|2022-06-30 04:27:20|1094.79|1089.39|1094.76|1089.36|1094.84|1089.44|1094.69|1089.29|28
1656563250000|2022-06-30 04:27:30|1094.84|1089.44|1094.79|1089.39|1094.85|1089.45|1094.69|1089.29|23
1656563260000|2022-06-30 04:27:40|1094.8|1089.4|1094.71|1089.31|1094.83|1089.43|1094.63|1089.23|22
1656563270000|2022-06-30 04:27:50|1094.81|1089.41|1094.47|1089.07|1094.82|1089.42|1094.45|1089.05|28
1656563280000|2022-06-30 04:28:00|1094.63|1089.23|1094.52|1089.12|1094.64|1089.24|1094.4|1089|24
1656563290000|2022-06-30 04:28:10|1094.51|1089.11|1094.81|1089.41|1094.81|1089.41|1094.13|1088.73|26
1656563300000|2022-06-30 04:28:20|1094.71|1089.31|1094.88|1089.48|1094.94|1089.54|1094.4|1089|21
1656563310000|2022-06-30 04:28:30|1094.9|1089.5|1094.91|1089.51|1094.96|1089.56|1094.86|1089.46|23
1656563320000|2022-06-30 04:28:40|1094.89|1089.49|1095.07|1089.67|1095.44|1090.04|1094.89|1089.49|26
1656563330000|2022-06-30 04:28:50|1095.09|1089.69|1094.85|1089.45|1095.14|1089.74|1094.64|1089.24|27
1656563340000|2022-06-30 04:29:00|1094.84|1089.44|1094.78|1089.38|1094.85|1089.45|1094.72|1089.32|21
1656563350000|2022-06-30 04:29:10|1094.77|1089.37|1094.81|1089.41|1094.85|1089.45|1094.73|1089.33|13
1656563360000|2022-06-30 04:29:20|1094.77|1089.37|1094.82|1089.42|1094.93|1089.53|1094.77|1089.37|18
1656563370000|2022-06-30 04:29:30|1094.84|1089.44|1094.84|1089.44|1094.88|1089.48|1094.82|1089.42|7
1656563380000|2022-06-30 04:29:40|1094.87|1089.47|1094.86|1089.46|1094.92|1089.52|1094.79|1089.39|23
1656563390000|2022-06-30 04:29:50|1094.89|1089.49|1094.86|1089.46|1094.92|1089.52|1094.8|1089.4|18
1656563400000|2022-06-30 04:30:00|1094.83|1089.43|1095.44|1090.04|1095.61|1090.21|1094.83|1089.43|19
1656563410000|2022-06-30 04:30:10|1095.41|1090.01|1095.43|1090.03|1095.58|1090.18|1095.37|1089.97|17
1656563420000|2022-06-30 04:30:20|1095.44|1090.04|1095.87|1090.47|1095.96|1090.56|1095.44|1090.04|25
1656563430000|2022-06-30 04:30:30|1095.77|1090.37|1095.83|1090.43|1095.85|1090.45|1095.61|1090.21|28
1656563440000|2022-06-30 04:30:40|1095.75|1090.35|1095.64|1090.24|1095.92|1090.52|1095.64|1090.24|28
1656563450000|2022-06-30 04:30:50|1095.61|1090.21|1095.54|1090.14|1095.72|1090.32|1095.49|1090.09|23
1656563460000|2022-06-30 04:31:00|1095.56|1090.16|1095.44|1090.04|1095.56|1090.16|1095.44|1090.04|23
1656563470000|2022-06-30 04:31:10|1095.45|1090.05|1095.55|1090.15|1095.56|1090.16|1095.43|1090.03|23
1656563480000|2022-06-30 04:31:20|1095.48|1090.08|1095.44|1090.04|1095.68|1090.28|1095.44|1090.04|23
1656563490000|2022-06-30 04:31:30|1095.46|1090.06|1095.24|1089.84|1095.46|1090.06|1095.06|1089.66|30
1656563500000|2022-06-30 04:31:40|1095.08|1089.68|1095.43|1090.03|1095.55|1090.15|1095.02|1089.62|23
1656563510000|2022-06-30 04:31:50|1095.45|1090.05|1095.55|1090.15|1095.65|1090.25|1095.44|1090.04|27
1656563520000|2022-06-30 04:32:00|1095.58|1090.18|1095.58|1090.18|1095.61|1090.21|1095.5|1090.1|20
1656563530000|2022-06-30 04:32:10|1095.54|1090.14|1095.64|1090.24|1095.64|1090.24|1095.48|1090.08|31
1656563540000|2022-06-30 04:32:20|1095.89|1090.49|1095.9|1090.5|1096.03|1090.63|1095.76|1090.36|28
1656563550000|2022-06-30 04:32:30|1095.91|1090.51|1095.81|1090.41|1096.02|1090.62|1095.75|1090.35|27
1656563560000|2022-06-30 04:32:40|1095.83|1090.43|1096.36|1090.96|1096.38|1090.98|1095.68|1090.28|28
1656563570000|2022-06-30 04:32:50|1096.31|1090.91|1096.07|1090.67|1096.42|1091.02|1096.07|1090.67|25
1656563580000|2022-06-30 04:33:00|1096.05|1090.65|1095.86|1090.46|1096.12|1090.72|1095.77|1090.37|26
1656563590000|2022-06-30 04:33:10|1095.88|1090.48|1094.97|1089.57|1096.07|1090.67|1094.97|1089.57|31
1656563600000|2022-06-30 04:33:20|1094.98|1089.58|1094.83|1089.43|1094.99|1089.59|1094.79|1089.39|20
1656563610000|2022-06-30 04:33:30|1094.84|1089.44|1094.75|1089.35|1094.93|1089.53|1094.58|1089.18|24
1656563620000|2022-06-30 04:33:40|1094.6|1089.2|1094.76|1089.36|1094.81|1089.41|1094.49|1089.09|25
1656563630000|2022-06-30 04:33:50|1094.74|1089.34|1094.54|1089.14|1094.76|1089.36|1094.54|1089.14|28
1656563640000|2022-06-30 04:34:00|1094.56|1089.16|1094.8|1089.4|1094.83|1089.43|1094.54|1089.14|24
1656563650000|2022-06-30 04:34:10|1094.78|1089.38|1094.85|1089.45|1094.93|1089.53|1094.76|1089.36|17
1656563660000|2022-06-30 04:34:20|1094.79|1089.39|1094.9|1089.5|1094.9|1089.5|1094.79|1089.39|14
1656563670000|2022-06-30 04:34:30|1094.88|1089.48|1095.06|1089.66|1095.16|1089.76|1094.88|1089.48|23
1656563680000|2022-06-30 04:34:40|1095.05|1089.65|1095.21|1089.81|1095.21|1089.81|1095.04|1089.64|21
1656563690000|2022-06-30 04:34:50|1095.23|1089.83|1095.35|1089.95|1095.46|1090.06|1095.17|1089.77|24
1656563700000|2022-06-30 04:35:00|1095.12|1089.72|1095.34|1089.94|1095.35|1089.95|1095.08|1089.68|20
1656563710000|2022-06-30 04:35:10|1095.26|1089.86|1095.17|1089.77|1095.26|1089.86|1095.06|1089.66|25
1656563720000|2022-06-30 04:35:20|1095.08|1089.68|1095.17|1089.77|1095.21|1089.81|1095.07|1089.67|12
1656563730000|2022-06-30 04:35:30|1095.09|1089.69|1095.32|1089.92|1095.32|1089.92|1095.05|1089.65|11
1656563740000|2022-06-30 04:35:40|1095.18|1089.78|1094.98|1089.58|1095.34|1089.94|1094.91|1089.51|21
1656563750000|2022-06-30 04:35:50|1094.96|1089.56|1094.96|1089.56|1094.98|1089.58|1094.91|1089.51|14
1656563760000|2022-06-30 04:36:00|1094.98|1089.58|1094.7|1089.3|1095.22|1089.82|1094.69|1089.29|18
1656563770000|2022-06-30 04:36:10|1094.69|1089.29|1094.54|1089.14|1094.69|1089.29|1094.41|1089.01|17
1656563780000|2022-06-30 04:36:20|1094.52|1089.12|1093.88|1088.48|1094.58|1089.18|1093.74|1088.34|34
1656563790000|2022-06-30 04:36:30|1093.91|1088.51|1093.73|1088.33|1093.95|1088.55|1093.48|1088.08|37
1656563800000|2022-06-30 04:36:40|1093.67|1088.27|1093.95|1088.55|1093.99|1088.59|1093.67|1088.27|30
1656563810000|2022-06-30 04:36:50|1093.68|1088.28|1093.75|1088.35|1093.94|1088.54|1093.66|1088.26|27
1656563820000|2022-06-30 04:37:00|1093.33|1087.93|1093.63|1088.23|1093.65|1088.25|1093.26|1087.86|33
1656563830000|2022-06-30 04:37:10|1093.55|1088.15|1093.78|1088.38|1093.81|1088.41|1093.5|1088.1|19
1656563840000|2022-06-30 04:37:20|1093.71|1088.31|1093.74|1088.34|1093.82|1088.42|1093.7|1088.3|24
1656563850000|2022-06-30 04:37:30|1093.75|1088.35|1094|1088.6|1094.13|1088.73|1093.72|1088.32|25
1656563860000|2022-06-30 04:37:40|1093.98|1088.58|1093.45|1088.05|1093.99|1088.59|1093.45|1088.05|23
1656563870000|2022-06-30 04:37:50|1093.42|1088.02|1093.26|1087.86|1093.44|1088.04|1093.26|1087.86|19
1656563880000|2022-06-30 04:38:00|1093.27|1087.87|1093.31|1087.91|1093.39|1087.99|1093.27|1087.87|18
1656563890000|2022-06-30 04:38:10|1093.38|1087.98|1093.29|1087.89|1093.38|1087.98|1093.01|1087.61|14
1656563900000|2022-06-30 04:38:20|1093.37|1087.97|1093.22|1087.82|1093.37|1087.97|1093.15|1087.75|29
1656563910000|2022-06-30 04:38:30|1093.2|1087.8|1092.84|1087.44|1093.24|1087.84|1092.8|1087.4|25
1656563920000|2022-06-30 04:38:40|1092.83|1087.43|1092.23|1086.83|1092.83|1087.43|1091.97|1086.57|30
1656563930000|2022-06-30 04:38:50|1092.25|1086.85|1092.05|1086.65|1092.25|1086.85|1091.71|1086.31|35
1656563940000|2022-06-30 04:39:00|1092.21|1086.81|1093.65|1088.25|1093.69|1088.29|1092.11|1086.71|37
1656563950000|2022-06-30 04:39:10|1093.66|1088.26|1093.93|1088.53|1094.09|1088.69|1093.66|1088.26|23
1656563960000|2022-06-30 04:39:20|1093.92|1088.52|1093.59|1088.19|1093.99|1088.59|1093.56|1088.16|23
1656563970000|2022-06-30 04:39:30|1093.51|1088.11|1093.27|1087.87|1093.56|1088.16|1093.27|1087.87|17
1656563980000|2022-06-30 04:39:40|1093.26|1087.86|1093.4|1088|1093.43|1088.03|1093.22|1087.82|25
1656563990000|2022-06-30 04:39:50|1093.39|1087.99|1093.24|1087.84|1093.48|1088.08|1093.14|1087.74|27
1656564000000|2022-06-30 04:40:00|1093.44|1088.04|1093.58|1088.18|1093.58|1088.18|1093.21|1087.81|29
1656564010000|2022-06-30 04:40:10|1093.47|1088.07|1093.13|1087.73|1093.6|1088.2|1092.96|1087.56|30
1656564020000|2022-06-30 04:40:20|1093.05|1087.65|1093.01|1087.61|1093.16|1087.76|1092.97|1087.57|16
1656564030000|2022-06-30 04:40:30|1092.99|1087.59|1092.93|1087.53|1093|1087.6|1092.41|1087.01|24
1656564040000|2022-06-30 04:40:40|1092.87|1087.47|1092.47|1087.07|1092.87|1087.47|1092.29|1086.89|25
1656564050000|2022-06-30 04:40:50|1092.48|1087.08|1092.95|1087.55|1093.03|1087.63|1092.43|1087.03|23
1656564060000|2022-06-30 04:41:00|1092.82|1087.42|1092.75|1087.35|1092.82|1087.42|1092.58|1087.18|30
1656564070000|2022-06-30 04:41:10|1092.76|1087.36|1092.73|1087.33|1092.85|1087.45|1092.73|1087.33|32
1656564080000|2022-06-30 04:41:20|1092.81|1087.41|1092.32|1086.92|1092.81|1087.41|1092.32|1086.92|22
1656564090000|2022-06-30 04:41:30|1092.38|1086.98|1092.43|1087.03|1092.51|1087.11|1092.28|1086.88|28
1656564100000|2022-06-30 04:41:40|1092.47|1087.07|1092.38|1086.98|1092.47|1087.07|1092.24|1086.84|30
1656564110000|2022-06-30 04:41:50|1092.31|1086.91|1092.23|1086.83|1092.49|1087.09|1092.23|1086.83|20
1656564120000|2022-06-30 04:42:00|1092.1|1086.7|1092.46|1087.06|1092.52|1087.12|1092.1|1086.7|15
1656564130000|2022-06-30 04:42:10|1092.48|1087.08|1093.08|1087.68|1093.08|1087.68|1092.48|1087.08|25
1656564140000|2022-06-30 04:42:20|1093.1|1087.7|1092.66|1087.26|1093.1|1087.7|1092.59|1087.19|25
1656564150000|2022-06-30 04:42:30|1092.83|1087.43|1092.72|1087.32|1092.85|1087.45|1092.66|1087.26|22
1656564160000|2022-06-30 04:42:40|1092.71|1087.31|1092.77|1087.37|1092.8|1087.4|1092.66|1087.26|22
1656564170000|2022-06-30 04:42:50|1092.71|1087.31|1092.8|1087.4|1092.83|1087.43|1092.69|1087.29|17
1656564180000|2022-06-30 04:43:00|1092.79|1087.39|1092.84|1087.44|1092.89|1087.49|1092.65|1087.25|24
1656564190000|2022-06-30 04:43:10|1092.83|1087.43|1092.88|1087.48|1092.88|1087.48|1092.83|1087.43|15
1656564200000|2022-06-30 04:43:20|1092.85|1087.45|1092.83|1087.43|1092.88|1087.48|1092.8|1087.4|13
1656564210000|2022-06-30 04:43:30|1092.82|1087.42|1092.83|1087.43|1092.88|1087.48|1092.82|1087.42|11
1656564220000|2022-06-30 04:43:40|1092.85|1087.45|1092.87|1087.47|1092.92|1087.52|1092.85|1087.45|12
1656564230000|2022-06-30 04:43:50|1092.88|1087.48|1093.05|1087.65|1093.1|1087.7|1092.88|1087.48|19
1656564240000|2022-06-30 04:44:00|1092.96|1087.56|1093.8|1088.4|1093.86|1088.46|1092.88|1087.48|25
1656564250000|2022-06-30 04:44:10|1093.89|1088.49|1094.05|1088.65|1094.09|1088.69|1093.66|1088.26|33
1656564260000|2022-06-30 04:44:20|1093.89|1088.49|1093.8|1088.4|1094.05|1088.65|1093.78|1088.38|18
1656564270000|2022-06-30 04:44:30|1093.82|1088.42|1094|1088.6|1094.04|1088.64|1093.82|1088.42|15
1656564280000|2022-06-30 04:44:40|1094.03|1088.63|1093.98|1088.58|1094.04|1088.64|1093.64|1088.24|18
1656564290000|2022-06-30 04:44:50|1093.92|1088.52|1093.9|1088.5|1093.98|1088.58|1093.82|1088.42|22
1656564300000|2022-06-30 04:45:00|1093.89|1088.49|1093.81|1088.41|1093.92|1088.52|1093.48|1088.08|27
1656564310000|2022-06-30 04:45:10|1093.63|1088.23|1093.88|1088.48|1093.98|1088.58|1093.63|1088.23|23
1656564320000|2022-06-30 04:45:20|1093.93|1088.53|1094.09|1088.69|1094.09|1088.69|1093.69|1088.29|26
1656564330000|2022-06-30 04:45:30|1094.07|1088.67|1095.78|1090.38|1096.4|1091|1094.07|1088.67|32
1656564340000|2022-06-30 04:45:40|1095.77|1090.37|1096.37|1090.97|1096.49|1091.09|1095.56|1090.16|36
1656564350000|2022-06-30 04:45:50|1096.36|1090.96|1096.1|1090.7|1096.42|1091.02|1095.87|1090.47|33
1656564360000|2022-06-30 04:46:00|1095.92|1090.52|1096.06|1090.66|1096.19|1090.79|1095.92|1090.52|30
1656564370000|2022-06-30 04:46:10|1096.07|1090.67|1096.1|1090.7|1096.36|1090.96|1096.07|1090.67|31
1656564380000|2022-06-30 04:46:20|1096.11|1090.71|1095.64|1090.24|1096.14|1090.74|1095.28|1089.88|31
1656564390000|2022-06-30 04:46:30|1095.72|1090.32|1095.88|1090.48|1095.9|1090.5|1095.61|1090.21|19
1656564400000|2022-06-30 04:46:40|1096.01|1090.61|1096.51|1091.11|1096.84|1091.44|1095.58|1090.18|21
1656564410000|2022-06-30 04:46:50|1096.61|1091.21|1096.58|1091.18|1096.69|1091.29|1096.51|1091.11|27
1656564420000|2022-06-30 04:47:00|1096.55|1091.15|1095.92|1090.52|1096.59|1091.19|1095.88|1090.48|31
1656564430000|2022-06-30 04:47:10|1095.94|1090.54|1094.38|1088.98|1095.94|1090.54|1094.38|1088.98|35
1656564440000|2022-06-30 04:47:20|1094.3|1088.9|1094.17|1088.77|1094.35|1088.95|1093.64|1088.24|35
1656564450000|2022-06-30 04:47:30|1094.16|1088.76|1095.49|1090.09|1095.74|1090.34|1093.89|1088.49|34
1656564460000|2022-06-30 04:47:40|1095.45|1090.05|1095.54|1090.14|1095.77|1090.37|1095.45|1090.05|31
1656564470000|2022-06-30 04:47:50|1095.57|1090.17|1095.85|1090.45|1095.85|1090.45|1095.48|1090.08|34
1656564480000|2022-06-30 04:48:00|1095.68|1090.28|1095.82|1090.42|1095.82|1090.42|1095.54|1090.14|32
1656564490000|2022-06-30 04:48:10|1095.86|1090.46|1095.82|1090.42|1095.88|1090.48|1095.76|1090.36|28
1656564500000|2022-06-30 04:48:20|1095.83|1090.43|1095.94|1090.54|1095.98|1090.58|1095.7|1090.3|31
1656564510000|2022-06-30 04:48:30|1095.93|1090.53|1096.15|1090.75|1096.2|1090.8|1095.93|1090.53|23
1656564520000|2022-06-30 04:48:40|1096.21|1090.81|1096.42|1091.02|1096.5|1091.1|1096.17|1090.77|27
1656564530000|2022-06-30 04:48:50|1096.49|1091.09|1096.38|1090.98|1096.49|1091.09|1096.35|1090.95|20
1656564540000|2022-06-30 04:49:00|1096.36|1090.96|1096.32|1090.92|1096.36|1090.96|1096|1090.6|34
1656564550000|2022-06-30 04:49:10|1096.2|1090.8|1096.35|1090.95|1096.38|1090.98|1096.12|1090.72|23
1656564560000|2022-06-30 04:49:20|1096.37|1090.97|1096|1090.6|1096.37|1090.97|1095.87|1090.47|28
1656564570000|2022-06-30 04:49:30|1096.07|1090.67|1095.92|1090.52|1096.07|1090.67|1095.92|1090.52|17
1656564580000|2022-06-30 04:49:40|1095.94|1090.54|1095.95|1090.55|1095.97|1090.57|1095.88|1090.48|16
1656564590000|2022-06-30 04:49:50|1095.96|1090.56|1095.96|1090.56|1095.97|1090.57|1095.86|1090.46|15
1656564600000|2022-06-30 04:50:00|1095.93|1090.53|1095.96|1090.56|1095.98|1090.58|1095.93|1090.53|11
1656564610000|2022-06-30 04:50:10|1095.94|1090.54|1096.01|1090.61|1096.01|1090.61|1095.94|1090.54|5
1656564620000|2022-06-30 04:50:20|1095.99|1090.59|1096.1|1090.7|1096.17|1090.77|1095.92|1090.52|21
1656564630000|2022-06-30 04:50:30|1096.14|1090.74|1096.91|1091.51|1097.01|1091.61|1096.03|1090.63|22
1656564640000|2022-06-30 04:50:40|1096.93|1091.53|1097.18|1091.78|1097.18|1091.78|1096.82|1091.42|28
1656564650000|2022-06-30 04:50:50|1097.16|1091.76|1097.38|1091.98|1097.44|1092.04|1097.16|1091.76|23
1656564660000|2022-06-30 04:51:00|1097.4|1092|1097.55|1092.15|1097.61|1092.21|1097.35|1091.95|22
1656564670000|2022-06-30 04:51:10|1097.43|1092.03|1097.8|1092.4|1097.8|1092.4|1097.35|1091.95|21
1656564680000|2022-06-30 04:51:20|1097.87|1092.47|1097.82|1092.42|1098.19|1092.79|1097.72|1092.32|31
1656564690000|2022-06-30 04:51:30|1097.78|1092.38|1097.65|1092.25|1097.78|1092.38|1097.52|1092.12|25
1656564700000|2022-06-30 04:51:40|1097.69|1092.29|1096.41|1091.01|1097.69|1092.29|1096.41|1091.01|29
1656564710000|2022-06-30 04:51:50|1096.24|1090.84|1096.35|1090.95|1096.43|1091.03|1096.07|1090.67|29
1656564720000|2022-06-30 04:52:00|1096.37|1090.97|1095.77|1090.37|1096.47|1091.07|1095.77|1090.37|32
1656564730000|2022-06-30 04:52:10|1095.76|1090.36|1095.54|1090.14|1095.76|1090.36|1095.33|1089.93|34
1656564740000|2022-06-30 04:52:20|1095.57|1090.17|1096.01|1090.61|1096.04|1090.64|1095.57|1090.17|30
1656564750000|2022-06-30 04:52:30|1095.98|1090.58|1096.65|1091.25|1096.65|1091.25|1095.78|1090.38|33
1656564760000|2022-06-30 04:52:40|1096.66|1091.26|1096.29|1090.89|1096.67|1091.27|1096.23|1090.83|31
1656564770000|2022-06-30 04:52:50|1096.28|1090.88|1095.29|1089.89|1096.47|1091.07|1095.29|1089.89|32
1656564780000|2022-06-30 04:53:00|1095.28|1089.88|1095.53|1090.13|1095.53|1090.13|1095.28|1089.88|25
1656564790000|2022-06-30 04:53:10|1095.51|1090.11|1095.53|1090.13|1095.61|1090.21|1095.3|1089.9|35
1656564800000|2022-06-30 04:53:20|1095.54|1090.14|1095.88|1090.48|1095.9|1090.5|1095.54|1090.14|34
1656564810000|2022-06-30 04:53:30|1095.87|1090.47|1095.77|1090.37|1095.95|1090.55|1095.77|1090.37|27
1656564820000|2022-06-30 04:53:40|1095.79|1090.39|1095.83|1090.43|1095.89|1090.49|1095.79|1090.39|23
1656564830000|2022-06-30 04:53:50|1095.85|1090.45|1095.64|1090.24|1095.91|1090.51|1095.43|1090.03|26
1656564840000|2022-06-30 04:54:00|1095.51|1090.11|1095.05|1089.65|1095.72|1090.32|1095.05|1089.65|36
1656564850000|2022-06-30 04:54:10|1094.95|1089.55|1093.72|1088.32|1095.05|1089.65|1093.72|1088.32|34
1656564860000|2022-06-30 04:54:20|1093.97|1088.57|1094.12|1088.72|1094.19|1088.79|1093.76|1088.36|30
1656564870000|2022-06-30 04:54:30|1094.13|1088.73|1092.92|1087.52|1094.13|1088.73|1092.92|1087.52|33
1656564880000|2022-06-30 04:54:40|1092.95|1087.55|1093.39|1087.99|1093.47|1088.07|1092.8|1087.4|36
1656564890000|2022-06-30 04:54:50|1093.34|1087.94|1093|1087.6|1093.47|1088.07|1092.95|1087.55|33
1656564900000|2022-06-30 04:55:00|1093.01|1087.61|1092.96|1087.56|1093.16|1087.76|1092.77|1087.37|33
1656564910000|2022-06-30 04:55:10|1092.86|1087.46|1092.39|1086.99|1093.18|1087.78|1092.39|1086.99|34
1656564920000|2022-06-30 04:55:20|1092.34|1086.94|1092.1|1086.7|1092.34|1086.94|1091.97|1086.57|34
1656564930000|2022-06-30 04:55:30|1092.08|1086.68|1092.09|1086.69|1092.24|1086.84|1091.92|1086.52|32
1656564940000|2022-06-30 04:55:40|1092.2|1086.8|1091.99|1086.59|1092.34|1086.94|1091.96|1086.56|32
1656564950000|2022-06-30 04:55:50|1091.98|1086.58|1091.6|1086.2|1091.98|1086.58|1091.6|1086.2|28
1656564960000|2022-06-30 04:56:00|1091.62|1086.22|1092.4|1087|1092.43|1087.03|1091.62|1086.22|32
1656564970000|2022-06-30 04:56:10|1092.3|1086.9|1092.09|1086.69|1092.42|1087.02|1092.03|1086.63|27
1656564980000|2022-06-30 04:56:20|1092.04|1086.64|1091.83|1086.43|1092.04|1086.64|1091.47|1086.07|36
1656564990000|2022-06-30 04:56:30|1091.91|1086.51|1092.05|1086.65|1092.13|1086.73|1091.7|1086.3|35
1656565000000|2022-06-30 04:56:40|1092|1086.6|1091.95|1086.55|1092.05|1086.65|1091.91|1086.51|23
1656565010000|2022-06-30 04:56:50|1092.06|1086.66|1092.4|1087|1092.44|1087.04|1091.93|1086.53|24
1656565020000|2022-06-30 04:57:00|1092.39|1086.99|1092.17|1086.77|1092.46|1087.06|1092.1|1086.7|28
1656565030000|2022-06-30 04:57:10|1092.23|1086.83|1089.97|1084.57|1092.26|1086.86|1089.97|1084.57|34
1656565040000|2022-06-30 04:57:20|1090.05|1084.65|1090.65|1085.25|1090.68|1085.28|1089.97|1084.57|34
1656565050000|2022-06-30 04:57:30|1090.6|1085.2|1090.23|1084.83|1090.63|1085.23|1089.72|1084.32|35
1656565060000|2022-06-30 04:57:40|1090.28|1084.88|1090.39|1084.99|1090.53|1085.13|1090.12|1084.72|33
1656565070000|2022-06-30 04:57:50|1090.42|1085.02|1090.85|1085.45|1090.95|1085.55|1090.26|1084.86|35
1656565080000|2022-06-30 04:58:00|1090.69|1085.29|1090.89|1085.49|1091.04|1085.64|1090.69|1085.29|32
1656565090000|2022-06-30 04:58:10|1090.85|1085.45|1090.99|1085.59|1091.09|1085.69|1090.67|1085.27|30
1656565100000|2022-06-30 04:58:20|1091.09|1085.69|1091.04|1085.64|1091.09|1085.69|1090.98|1085.58|23
1656565110000|2022-06-30 04:58:30|1091|1085.6|1091.31|1085.91|1091.31|1085.91|1090.94|1085.54|30
1656565120000|2022-06-30 04:58:40|1091.39|1085.99|1092.21|1086.81|1092.25|1086.85|1091.38|1085.98|31
1656565130000|2022-06-30 04:58:50|1092.2|1086.8|1091.44|1086.04|1092.35|1086.95|1091.28|1085.88|35
1656565140000|2022-06-30 04:59:00|1091.35|1085.95|1091.56|1086.16|1091.72|1086.32|1091.25|1085.85|33
1656565150000|2022-06-30 04:59:10|1091.51|1086.11|1091.6|1086.2|1091.61|1086.21|1091.15|1085.75|34
1656565160000|2022-06-30 04:59:20|1091.57|1086.17|1092.07|1086.67|1092.16|1086.76|1091.51|1086.11|31
1656565170000|2022-06-30 04:59:30|1092.09|1086.69|1092.88|1087.48|1092.88|1087.48|1091.97|1086.57|35
1656565180000|2022-06-30 04:59:40|1092.99|1087.59|1092.74|1087.34|1093.06|1087.66|1092.74|1087.34|33
1656565190000|2022-06-30 04:59:50|1092.67|1087.27|1093.15|1087.75|1093.2|1087.8|1092.66|1087.26|29
1656565200000|2022-06-30 05:00:00|1093.07|1087.67|1094.1|1088.7|1094.2|1088.8|1093.07|1087.67|29
1656565210000|2022-06-30 05:00:10|1094.25|1088.85|1094.06|1088.66|1094.25|1088.85|1093.92|1088.52|30
1656565220000|2022-06-30 05:00:20|1094.01|1088.61|1094.16|1088.76|1094.16|1088.76|1093.92|1088.52|25
1656565230000|2022-06-30 05:00:30|1094.21|1088.81|1094.51|1089.11|1094.57|1089.17|1094.21|1088.81|27
1656565240000|2022-06-30 05:00:40|1094.52|1089.12|1094.64|1089.24|1095.01|1089.61|1094.47|1089.07|34
1656565250000|2022-06-30 05:00:50|1094.7|1089.3|1094.99|1089.59|1095.08|1089.68|1094.61|1089.21|27
1656565260000|2022-06-30 05:01:00|1094.9|1089.5|1095.39|1089.99|1095.74|1090.34|1094.9|1089.5|26
1656565270000|2022-06-30 05:01:10|1095.38|1089.98|1095.5|1090.1|1095.6|1090.2|1095.38|1089.98|31
1656565280000|2022-06-30 05:01:20|1095.52|1090.12|1095.24|1089.84|1095.54|1090.14|1095.06|1089.66|31
1656565290000|2022-06-30 05:01:30|1095.23|1089.83|1095.43|1090.03|1095.52|1090.12|1095.23|1089.83|24
1656565300000|2022-06-30 05:01:40|1095.47|1090.07|1095.04|1089.64|1095.67|1090.27|1095.04|1089.64|34
1656565310000|2022-06-30 05:01:50|1095.18|1089.78|1095.24|1089.84|1095.24|1089.84|1094.87|1089.47|32
1656565320000|2022-06-30 05:02:00|1095.23|1089.83|1095.06|1089.66|1095.23|1089.83|1094.72|1089.32|28
1656565330000|2022-06-30 05:02:10|1095.04|1089.64|1094.25|1088.85|1095.04|1089.64|1094.2|1088.8|26
1656565340000|2022-06-30 05:02:20|1094.26|1088.86|1093.99|1088.59|1094.26|1088.86|1093.93|1088.53|30
1656565350000|2022-06-30 05:02:30|1093.95|1088.55|1093.79|1088.39|1094.05|1088.65|1093.79|1088.39|24
1656565360000|2022-06-30 05:02:40|1093.8|1088.4|1092.58|1087.18|1093.82|1088.42|1092.42|1087.02|25
1656565370000|2022-06-30 05:02:50|1092.69|1087.29|1091.92|1086.52|1092.69|1087.29|1091.91|1086.51|32
1656565380000|2022-06-30 05:03:00|1091.79|1086.39|1091.79|1086.39|1091.97|1086.57|1091.48|1086.08|36
1656565390000|2022-06-30 05:03:10|1091.83|1086.43|1092.06|1086.66|1092.19|1086.79|1091.81|1086.41|29
1656565400000|2022-06-30 05:03:20|1092.09|1086.69|1092.36|1086.96|1092.36|1086.96|1091.93|1086.53|25
1656565410000|2022-06-30 05:03:30|1092.35|1086.95|1092.43|1087.03|1092.44|1087.04|1092.2|1086.8|27
1656565420000|2022-06-30 05:03:40|1092.39|1086.99|1092.28|1086.88|1092.39|1086.99|1092.17|1086.77|25
1656565430000|2022-06-30 05:03:50|1092.27|1086.87|1091.93|1086.53|1092.3|1086.9|1091.93|1086.53|25
1656565440000|2022-06-30 05:04:00|1091.96|1086.56|1091.94|1086.54|1092.12|1086.72|1091.94|1086.54|28
1656565450000|2022-06-30 05:04:10|1091.96|1086.56|1092.03|1086.63|1092.04|1086.64|1091.88|1086.48|26
1656565460000|2022-06-30 05:04:20|1092.01|1086.61|1092.03|1086.63|1092.05|1086.65|1091.97|1086.57|17
1656565470000|2022-06-30 05:04:30|1092.04|1086.64|1092.09|1086.69|1092.09|1086.69|1091.92|1086.52|27
1656565480000|2022-06-30 05:04:40|1092.03|1086.63|1092.01|1086.61|1092.09|1086.69|1091.97|1086.57|23
1656565490000|2022-06-30 05:04:50|1092.03|1086.63|1091.82|1086.42|1092.04|1086.64|1091.82|1086.42|16
1656565500000|2022-06-30 05:05:00|1091.86|1086.46|1092.01|1086.61|1092.07|1086.67|1091.83|1086.43|27
1656565510000|2022-06-30 05:05:10|1091.99|1086.59|1092.07|1086.67|1092.09|1086.69|1091.98|1086.58|18
1656565520000|2022-06-30 05:05:20|1092.06|1086.66|1091.83|1086.43|1092.06|1086.66|1091.83|1086.43|16
1656565530000|2022-06-30 05:05:30|1091.9|1086.5|1091.89|1086.49|1091.95|1086.55|1091.72|1086.32|23
1656565540000|2022-06-30 05:05:40|1091.76|1086.36|1091.3|1085.9|1091.89|1086.49|1091.19|1085.79|21
1656565550000|2022-06-30 05:05:50|1091.25|1085.85|1090.5|1085.1|1091.25|1085.85|1090.5|1085.1|28
1656565560000|2022-06-30 05:06:00|1090.49|1085.09|1090.64|1085.24|1090.82|1085.42|1090.45|1085.05|23
1656565570000|2022-06-30 05:06:10|1090.52|1085.12|1090.6|1085.2|1090.63|1085.23|1090.4|1085|27
1656565580000|2022-06-30 05:06:20|1090.59|1085.19|1090.74|1085.34|1090.99|1085.59|1090.51|1085.11|28
1656565590000|2022-06-30 05:06:30|1090.75|1085.35|1090.61|1085.21|1090.78|1085.38|1090.56|1085.16|25
1656565600000|2022-06-30 05:06:40|1090.67|1085.27|1090.49|1085.09|1090.81|1085.41|1090.48|1085.08|29
1656565610000|2022-06-30 05:06:50|1090.58|1085.18|1090.52|1085.12|1090.59|1085.19|1090.22|1084.82|15
1656565620000|2022-06-30 05:07:00|1090.42|1085.02|1090.07|1084.67|1090.45|1085.05|1089.97|1084.57|30
1656565630000|2022-06-30 05:07:10|1090.06|1084.66|1090.31|1084.91|1090.38|1084.98|1090.04|1084.64|29
1656565640000|2022-06-30 05:07:20|1090.33|1084.93|1090.38|1084.98|1090.49|1085.09|1090.14|1084.74|29
1656565650000|2022-06-30 05:07:30|1090.4|1085|1090.46|1085.06|1090.46|1085.06|1090.38|1084.98|21
1656565660000|2022-06-30 05:07:40|1090.44|1085.04|1090.44|1085.04|1090.47|1085.07|1090.4|1085|28
1656565670000|2022-06-30 05:07:50|1090.42|1085.02|1090.41|1085.01|1090.43|1085.03|1090.33|1084.93|35
1656565680000|2022-06-30 05:08:00|1090.4|1085|1090.55|1085.15|1090.83|1085.43|1090.4|1085|22
1656565690000|2022-06-30 05:08:10|1091.15|1085.75|1091.35|1085.95|1091.58|1086.18|1090.56|1085.16|23
1656565700000|2022-06-30 05:08:20|1091.34|1085.94|1091.38|1085.98|1091.55|1086.15|1091.34|1085.94|20
1656565710000|2022-06-30 05:08:30|1091.4|1086|1091.64|1086.24|1091.65|1086.25|1091.4|1086|28
1656565720000|2022-06-30 05:08:40|1091.58|1086.18|1091.21|1085.81|1091.61|1086.21|1091.21|1085.81|20
1656565730000|2022-06-30 05:08:50|1091.23|1085.83|1090.69|1085.29|1091.26|1085.86|1090.69|1085.29|25
1656565740000|2022-06-30 05:09:00|1090.78|1085.38|1091.02|1085.62|1091.15|1085.75|1090.78|1085.38|22
1656565750000|2022-06-30 05:09:10|1091.03|1085.63|1090.69|1085.29|1091.03|1085.63|1090.64|1085.24|30
1656565760000|2022-06-30 05:09:20|1090.68|1085.28|1090.88|1085.48|1091.07|1085.67|1090.64|1085.24|24
1656565770000|2022-06-30 05:09:30|1090.89|1085.49|1091.05|1085.65|1091.14|1085.74|1090.86|1085.46|24
1656565780000|2022-06-30 05:09:40|1091.17|1085.77|1091.13|1085.73|1091.17|1085.77|1090.89|1085.49|26
1656565790000|2022-06-30 05:09:50|1091.16|1085.76|1091.08|1085.68|1091.16|1085.76|1090.97|1085.57|23
1656565800000|2022-06-30 05:10:00|1091.05|1085.65|1090.98|1085.58|1091.13|1085.73|1090.96|1085.56|26
1656565810000|2022-06-30 05:10:10|1090.97|1085.57|1090.81|1085.41|1090.97|1085.57|1090.76|1085.36|27
1656565820000|2022-06-30 05:10:20|1090.82|1085.42|1090.82|1085.42|1090.88|1085.48|1090.78|1085.38|19
1656565830000|2022-06-30 05:10:30|1090.79|1085.39|1090.86|1085.46|1090.89|1085.49|1090.76|1085.36|20
1656565840000|2022-06-30 05:10:40|1090.85|1085.45|1090.91|1085.51|1090.98|1085.58|1090.76|1085.36|30
1656565850000|2022-06-30 05:10:50|1090.95|1085.55|1089.7|1084.3|1090.95|1085.55|1089.6|1084.2|27
1656565860000|2022-06-30 05:11:00|1089.82|1084.42|1089.9|1084.5|1090.04|1084.64|1089.7|1084.3|35
1656565870000|2022-06-30 05:11:10|1089.93|1084.53|1090.06|1084.66|1090.11|1084.71|1089.76|1084.36|27
1656565880000|2022-06-30 05:11:20|1090.04|1084.64|1089.96|1084.56|1090.11|1084.71|1089.89|1084.49|28
1656565890000|2022-06-30 05:11:30|1089.92|1084.52|1090.27|1084.87|1090.27|1084.87|1089.92|1084.52|26
1656565900000|2022-06-30 05:11:40|1090.59|1085.19|1090.01|1084.61|1090.78|1085.38|1089.98|1084.58|30
1656565910000|2022-06-30 05:11:50|1090.06|1084.66|1089.45|1084.05|1090.06|1084.66|1089.43|1084.03|20
1656565920000|2022-06-30 05:12:00|1089.46|1084.06|1087.71|1082.31|1089.59|1084.19|1087.68|1082.28|32
1656565930000|2022-06-30 05:12:10|1087.8|1082.4|1087.08|1081.68|1087.91|1082.51|1086.25|1080.85|37
1656565940000|2022-06-30 05:12:20|1087.07|1081.67|1086.85|1081.45|1087.07|1081.67|1086.67|1081.27|31
1656565950000|2022-06-30 05:12:30|1086.86|1081.46|1087.02|1081.62|1087.05|1081.65|1086.66|1081.26|32
1656565960000|2022-06-30 05:12:40|1086.92|1081.52|1086.76|1081.36|1086.96|1081.56|1086.51|1081.11|37
1656565970000|2022-06-30 05:12:50|1086.77|1081.37|1086.89|1081.49|1086.9|1081.5|1086.6|1081.2|30
1656565980000|2022-06-30 05:13:00|1086.9|1081.5|1087.07|1081.67|1087.07|1081.67|1086.81|1081.41|31
1656565990000|2022-06-30 05:13:10|1086.99|1081.59|1086.76|1081.36|1087.09|1081.69|1086.02|1080.62|31
1656566000000|2022-06-30 05:13:20|1086.67|1081.27|1086.23|1080.83|1086.67|1081.27|1086.2|1080.8|29
1656566010000|2022-06-30 05:13:30|1086.29|1080.89|1086.29|1080.89|1086.57|1081.17|1086.14|1080.74|26
1656566020000|2022-06-30 05:13:40|1086.25|1080.85|1085.86|1080.46|1086.25|1080.85|1085.74|1080.34|23
1656566030000|2022-06-30 05:13:50|1085.77|1080.37|1085.69|1080.29|1085.89|1080.49|1085.37|1079.97|28
1656566040000|2022-06-30 05:14:00|1085.68|1080.28|1085.77|1080.37|1085.77|1080.37|1085.6|1080.2|25
1656566050000|2022-06-30 05:14:10|1085.83|1080.43|1086.33|1080.93|1086.33|1080.93|1085.82|1080.42|31
1656566060000|2022-06-30 05:14:20|1086.07|1080.67|1085.69|1080.29|1086.15|1080.75|1085.69|1080.29|31
1656566070000|2022-06-30 05:14:30|1085.72|1080.32|1085.78|1080.38|1085.89|1080.49|1085.67|1080.27|32
1656566080000|2022-06-30 05:14:40|1085.84|1080.44|1085.65|1080.25|1085.85|1080.45|1085.65|1080.25|25
1656566090000|2022-06-30 05:14:50|1085.66|1080.26|1085.64|1080.24|1085.96|1080.56|1085.64|1080.24|25
1656566100000|2022-06-30 05:15:00|1085.67|1080.27|1085.5|1080.1|1085.78|1080.38|1085.49|1080.09|16
1656566110000|2022-06-30 05:15:10|1085.49|1080.09|1085.86|1080.46|1085.86|1080.46|1085.4|1080|32
1656566120000|2022-06-30 05:15:20|1085.93|1080.53|1086.49|1081.09|1086.53|1081.13|1085.92|1080.52|34
1656566130000|2022-06-30 05:15:30|1086.5|1081.1|1087.25|1081.85|1087.54|1082.14|1086.5|1081.1|33
1656566140000|2022-06-30 05:15:40|1087.27|1081.87|1087.11|1081.71|1087.48|1082.08|1087|1081.6|33
1656566150000|2022-06-30 05:15:50|1087.16|1081.76|1086.96|1081.56|1087.16|1081.76|1086.96|1081.56|35
1656566160000|2022-06-30 05:16:00|1086.98|1081.58|1086.87|1081.47|1087.04|1081.64|1086.84|1081.44|31
1656566170000|2022-06-30 05:16:10|1086.89|1081.49|1088.58|1083.18|1088.58|1083.18|1086.85|1081.45|32
1656566180000|2022-06-30 05:16:20|1088.57|1083.17|1088.3|1082.9|1088.57|1083.17|1088.04|1082.64|31
1656566190000|2022-06-30 05:16:30|1088.29|1082.89|1088.18|1082.78|1088.42|1083.02|1088.15|1082.75|24
1656566200000|2022-06-30 05:16:40|1088.17|1082.77|1087.94|1082.54|1088.17|1082.77|1087.84|1082.44|25
1656566210000|2022-06-30 05:16:50|1087.93|1082.53|1087.78|1082.38|1087.94|1082.54|1087.55|1082.15|27
1656566220000|2022-06-30 05:17:00|1087.75|1082.35|1087.7|1082.3|1088.15|1082.75|1087.63|1082.23|28
1656566230000|2022-06-30 05:17:10|1087.61|1082.21|1088.13|1082.73|1088.13|1082.73|1087.51|1082.11|34
1656566240000|2022-06-30 05:17:20|1088.21|1082.81|1088.05|1082.65|1088.24|1082.84|1088.04|1082.64|31
1656566250000|2022-06-30 05:17:30|1088.08|1082.68|1088.18|1082.78|1088.2|1082.8|1088.04|1082.64|22
1656566260000|2022-06-30 05:17:40|1088.17|1082.77|1088.51|1083.11|1088.65|1083.25|1088.08|1082.68|27
1656566270000|2022-06-30 05:17:50|1088.52|1083.12|1088.36|1082.96|1088.56|1083.16|1088.27|1082.87|27
1656566280000|2022-06-30 05:18:00|1088.37|1082.97|1089.23|1083.83|1089.64|1084.24|1088.37|1082.97|33
1656566290000|2022-06-30 05:18:10|1089.22|1083.82|1089.1|1083.7|1089.22|1083.82|1089|1083.6|25
1656566300000|2022-06-30 05:18:20|1089.12|1083.72|1089.12|1083.72|1089.17|1083.77|1089.09|1083.69|23
1656566310000|2022-06-30 05:18:30|1089.13|1083.73|1089.01|1083.61|1089.15|1083.75|1088.89|1083.49|28
1656566320000|2022-06-30 05:18:40|1088.99|1083.59|1089.2|1083.8|1089.26|1083.86|1088.99|1083.59|30
1656566330000|2022-06-30 05:18:50|1089.17|1083.77|1088.97|1083.57|1089.22|1083.82|1088.88|1083.48|29
1656566340000|2022-06-30 05:19:00|1089|1083.6|1088.8|1083.4|1089|1083.6|1088.64|1083.24|29
1656566350000|2022-06-30 05:19:10|1088.82|1083.42|1088.85|1083.45|1088.89|1083.49|1088.6|1083.2|33
1656566360000|2022-06-30 05:19:20|1088.84|1083.44|1088.77|1083.37|1089.01|1083.61|1088.77|1083.37|27
1656566370000|2022-06-30 05:19:30|1088.82|1083.42|1088.96|1083.56|1089.02|1083.62|1088.81|1083.41|25
1656566380000|2022-06-30 05:19:40|1088.91|1083.51|1088.97|1083.57|1089|1083.6|1088.87|1083.47|23
1656566390000|2022-06-30 05:19:50|1089.04|1083.64|1088.91|1083.51|1089.04|1083.64|1088.81|1083.41|25
1656566400000|2022-06-30 05:20:00|1088.89|1083.49|1088.86|1083.46|1089|1083.6|1088.81|1083.41|22
1656566410000|2022-06-30 05:20:10|1088.87|1083.47|1088.89|1083.49|1088.93|1083.53|1088.81|1083.41|18
1656566420000|2022-06-30 05:20:20|1088.79|1083.39|1088.4|1083|1088.82|1083.42|1088.34|1082.94|25
1656566430000|2022-06-30 05:20:30|1088.43|1083.03|1088.5|1083.1|1088.5|1083.1|1088.11|1082.71|32
1656566440000|2022-06-30 05:20:40|1088.58|1083.18|1088.63|1083.23|1088.64|1083.24|1088.33|1082.93|24
1656566450000|2022-06-30 05:20:50|1088.64|1083.24|1090.39|1084.99|1090.77|1085.37|1088.62|1083.22|35
1656566460000|2022-06-30 05:21:00|1090.27|1084.87|1089.58|1084.18|1090.44|1085.04|1089.51|1084.11|32
1656566470000|2022-06-30 05:21:10|1089.72|1084.32|1089.69|1084.29|1089.86|1084.46|1089.63|1084.23|19
1656566480000|2022-06-30 05:21:20|1089.67|1084.27|1089.4|1084|1089.69|1084.29|1089.33|1083.93|27
1656566490000|2022-06-30 05:21:30|1089.36|1083.96|1089.49|1084.09|1089.6|1084.2|1089.25|1083.85|36
1656566500000|2022-06-30 05:21:40|1089.57|1084.17|1089.61|1084.21|1089.65|1084.25|1089.45|1084.05|20
1656566510000|2022-06-30 05:21:50|1089.62|1084.22|1089.66|1084.26|1089.66|1084.26|1089.55|1084.15|24
1656566520000|2022-06-30 05:22:00|1089.61|1084.21|1089.35|1083.95|1089.62|1084.22|1089.33|1083.93|24
1656566530000|2022-06-30 05:22:10|1089.44|1084.04|1089.71|1084.31|1089.75|1084.35|1089.19|1083.79|32
1656566540000|2022-06-30 05:22:20|1089.7|1084.3|1089.55|1084.15|1089.72|1084.32|1089.47|1084.07|27
1656566550000|2022-06-30 05:22:30|1089.53|1084.13|1089.26|1083.86|1089.72|1084.32|1089.04|1083.64|25
1656566560000|2022-06-30 05:22:40|1089.14|1083.74|1088.77|1083.37|1089.43|1084.03|1088.77|1083.37|24
1656566570000|2022-06-30 05:22:50|1088.53|1083.13|1087.97|1082.57|1088.53|1083.13|1087.9|1082.5|32
1656566580000|2022-06-30 05:23:00|1087.91|1082.51|1087.25|1081.85|1087.91|1082.51|1087.25|1081.85|27
1656566590000|2022-06-30 05:23:10|1086.97|1081.57|1087.3|1081.9|1087.3|1081.9|1086.93|1081.53|31
1656566600000|2022-06-30 05:23:20|1087.31|1081.91|1086.71|1081.31|1087.34|1081.94|1086.71|1081.31|26
1656566610000|2022-06-30 05:23:30|1086.58|1081.18|1086.75|1081.35|1086.84|1081.44|1086.36|1080.96|30
1656566620000|2022-06-30 05:23:40|1086.74|1081.34|1086.31|1080.91|1086.74|1081.34|1086.31|1080.91|32
1656566630000|2022-06-30 05:23:50|1086.35|1080.95|1086.21|1080.81|1086.35|1080.95|1085.37|1079.97|36
1656566640000|2022-06-30 05:24:00|1086.08|1080.68|1086.34|1080.94|1086.34|1080.94|1086.03|1080.63|31
1656566650000|2022-06-30 05:24:10|1086.44|1081.04|1087.69|1082.29|1087.95|1082.55|1086.37|1080.97|36
1656566660000|2022-06-30 05:24:20|1087.74|1082.34|1087.73|1082.33|1087.92|1082.52|1087.33|1081.93|35
1656566670000|2022-06-30 05:24:30|1087.76|1082.36|1087.92|1082.52|1088.43|1083.03|1087.76|1082.36|30
1656566680000|2022-06-30 05:24:40|1087.96|1082.56|1088.14|1082.74|1088.15|1082.75|1087.95|1082.55|23
1656566690000|2022-06-30 05:24:50|1088.16|1082.76|1088.15|1082.75|1088.18|1082.78|1087.94|1082.54|26
1656566700000|2022-06-30 05:25:00|1088.17|1082.77|1088.23|1082.83|1088.23|1082.83|1088|1082.6|27
1656566710000|2022-06-30 05:25:10|1088.22|1082.82|1086.04|1080.64|1088.35|1082.95|1085.89|1080.49|28
1656566720000|2022-06-30 05:25:20|1086.02|1080.62|1086.96|1081.56|1086.96|1081.56|1085.97|1080.57|39
1656566730000|2022-06-30 05:25:30|1086.97|1081.57|1086.95|1081.55|1087.05|1081.65|1086.65|1081.25|33
1656566740000|2022-06-30 05:25:40|1086.94|1081.54|1086.69|1081.29|1086.94|1081.54|1086.56|1081.16|22
1656566750000|2022-06-30 05:25:50|1086.62|1081.22|1086.84|1081.44|1086.91|1081.51|1086.52|1081.12|29
1656566760000|2022-06-30 05:26:00|1086.87|1081.47|1085.79|1080.39|1086.87|1081.47|1085.63|1080.23|33
1656566770000|2022-06-30 05:26:10|1085.82|1080.42|1085.65|1080.25|1085.99|1080.59|1085.36|1079.96|34
1656566780000|2022-06-30 05:26:20|1085.6|1080.2|1086.43|1081.03|1086.43|1081.03|1085.55|1080.15|35
1656566790000|2022-06-30 05:26:30|1086.54|1081.14|1087.11|1081.71|1087.11|1081.71|1086.54|1081.14|37
1656566800000|2022-06-30 05:26:40|1087|1081.6|1088.7|1083.3|1088.7|1083.3|1087|1081.6|34
1656566810000|2022-06-30 05:26:50|1088.76|1083.36|1089.22|1083.82|1089.7|1084.3|1088.6|1083.2|37
1656566820000|2022-06-30 05:27:00|1089.28|1083.88|1089.95|1084.55|1090.01|1084.61|1089.24|1083.84|34
1656566830000|2022-06-30 05:27:10|1089.87|1084.47|1089.62|1084.22|1089.87|1084.47|1089.4|1084|32
1656566840000|2022-06-30 05:27:20|1089.65|1084.25|1089.67|1084.27|1089.82|1084.42|1089.53|1084.13|29
1656566850000|2022-06-30 05:27:30|1089.73|1084.33|1089.27|1083.87|1089.73|1084.33|1089.17|1083.77|29
1656566860000|2022-06-30 05:27:40|1089.25|1083.85|1089.11|1083.71|1089.38|1083.98|1088.92|1083.52|30
1656566870000|2022-06-30 05:27:50|1089.14|1083.74|1089.04|1083.64|1089.24|1083.84|1089.04|1083.64|34
1656566880000|2022-06-30 05:28:00|1089.05|1083.65|1089.54|1084.14|1089.79|1084.39|1089.04|1083.64|31
1656566890000|2022-06-30 05:28:10|1089.57|1084.17|1090.75|1085.35|1090.82|1085.42|1089.52|1084.12|29
1656566900000|2022-06-30 05:28:20|1090.73|1085.33|1090.88|1085.48|1091.25|1085.85|1090.73|1085.33|30
1656566910000|2022-06-30 05:28:30|1090.86|1085.46|1090.88|1085.48|1091.11|1085.71|1090.63|1085.23|36
1656566920000|2022-06-30 05:28:40|1091.04|1085.64|1090.65|1085.25|1091.04|1085.64|1090.64|1085.24|27
1656566930000|2022-06-30 05:28:50|1090.57|1085.17|1091.49|1086.09|1091.51|1086.11|1090.57|1085.17|35
1656566940000|2022-06-30 05:29:00|1091.47|1086.07|1091.58|1086.18|1091.62|1086.22|1091.47|1086.07|30
1656566950000|2022-06-30 05:29:10|1091.6|1086.2|1091.79|1086.39|1091.79|1086.39|1091.54|1086.14|27
1656566960000|2022-06-30 05:29:20|1091.81|1086.41|1091.85|1086.45|1092.28|1086.88|1091.75|1086.35|32
1656566970000|2022-06-30 05:29:30|1091.82|1086.42|1092|1086.6|1092.08|1086.68|1091.63|1086.23|31
1656566980000|2022-06-30 05:29:40|1091.93|1086.53|1092.34|1086.94|1092.63|1087.23|1091.87|1086.47|31
1656566990000|2022-06-30 05:29:50|1092.33|1086.93|1093.12|1087.72|1093.22|1087.82|1092.28|1086.88|33
1656567000000|2022-06-30 05:30:00|1093.13|1087.73|1093.16|1087.76|1093.33|1087.93|1093.06|1087.66|32
1656567010000|2022-06-30 05:30:10|1093.12|1087.72|1093.51|1088.11|1093.51|1088.11|1092.93|1087.53|28
1656567020000|2022-06-30 05:30:20|1093.48|1088.08|1093.43|1088.03|1093.6|1088.2|1093.24|1087.84|33
1656567030000|2022-06-30 05:30:30|1093.53|1088.13|1093.95|1088.55|1094|1088.6|1093.44|1088.04|36
1656567040000|2022-06-30 05:30:40|1093.83|1088.43|1093.99|1088.59|1093.99|1088.59|1093.7|1088.3|32
1656567050000|2022-06-30 05:30:50|1093.95|1088.55|1094.14|1088.74|1094.36|1088.96|1093.95|1088.55|32
1656567060000|2022-06-30 05:31:00|1094.27|1088.87|1094.51|1089.11|1094.55|1089.15|1094.23|1088.83|29
1656567070000|2022-06-30 05:31:10|1094.36|1088.96|1094.87|1089.47|1094.87|1089.47|1094.2|1088.8|33
1656567080000|2022-06-30 05:31:20|1094.67|1089.27|1095.43|1090.03|1095.74|1090.34|1094.58|1089.18|34
1656567090000|2022-06-30 05:31:30|1095.33|1089.93|1095.58|1090.18|1095.88|1090.48|1095.21|1089.81|34
1656567100000|2022-06-30 05:31:40|1095.57|1090.17|1095.61|1090.21|1095.69|1090.29|1095.31|1089.91|33
1656567110000|2022-06-30 05:31:50|1095.59|1090.19|1096.56|1091.16|1096.64|1091.24|1095.58|1090.18|29
1656567120000|2022-06-30 05:32:00|1096.63|1091.23|1096.63|1091.23|1096.97|1091.57|1096.55|1091.15|33
1656567130000|2022-06-30 05:32:10|1096.62|1091.22|1097.52|1092.12|1097.83|1092.43|1096.62|1091.22|37
1656567140000|2022-06-30 05:32:20|1097.53|1092.13|1097.21|1091.81|1097.54|1092.14|1097.21|1091.81|34
1656567150000|2022-06-30 05:32:30|1097.16|1091.76|1097.07|1091.67|1097.18|1091.78|1096.98|1091.58|21
1656567160000|2022-06-30 05:32:40|1097.08|1091.68|1096.43|1091.03|1097.08|1091.68|1096.39|1090.99|30
1656567170000|2022-06-30 05:32:50|1096.42|1091.02|1097|1091.6|1097.07|1091.67|1096.42|1091.02|30
1656567180000|2022-06-30 05:33:00|1096.95|1091.55|1096.99|1091.59|1096.99|1091.59|1096.75|1091.35|28
1656567190000|2022-06-30 05:33:10|1097.05|1091.65|1097.14|1091.74|1097.27|1091.87|1096.99|1091.59|35
1656567200000|2022-06-30 05:33:20|1097.13|1091.73|1097.25|1091.85|1097.4|1092|1096.94|1091.54|34
1656567210000|2022-06-30 05:33:30|1097.28|1091.88|1096.71|1091.31|1097.29|1091.89|1096.71|1091.31|28
1656567220000|2022-06-30 05:33:40|1096.75|1091.35|1096.67|1091.27|1096.77|1091.37|1096.58|1091.18|27
1656567230000|2022-06-30 05:33:50|1096.69|1091.29|1096.63|1091.23|1096.73|1091.33|1096.62|1091.22|23
1656567240000|2022-06-30 05:34:00|1096.67|1091.27|1096.6|1091.2|1096.71|1091.31|1096.48|1091.08|29
1656567250000|2022-06-30 05:34:10|1096.49|1091.09|1096.46|1091.06|1096.63|1091.23|1096.39|1090.99|28
1656567260000|2022-06-30 05:34:20|1096.39|1090.99|1096.28|1090.88|1096.43|1091.03|1096.19|1090.79|26
1656567270000|2022-06-30 05:34:30|1096.29|1090.89|1095.76|1090.36|1096.35|1090.95|1095.36|1089.96|33
1656567280000|2022-06-30 05:34:40|1095.82|1090.42|1095.61|1090.21|1095.82|1090.42|1095.47|1090.07|25
1656567290000|2022-06-30 05:34:50|1095.65|1090.25|1095.76|1090.36|1095.96|1090.56|1095.65|1090.25|35
1656567300000|2022-06-30 05:35:00|1095.83|1090.43|1095.46|1090.06|1096.27|1090.87|1095.46|1090.06|35
1656567310000|2022-06-30 05:35:10|1095.45|1090.05|1095.01|1089.61|1095.48|1090.08|1094.81|1089.41|37
1656567320000|2022-06-30 05:35:20|1095.02|1089.62|1095.2|1089.8|1095.25|1089.85|1094.73|1089.33|34
1656567330000|2022-06-30 05:35:30|1095.27|1089.87|1095.42|1090.02|1095.53|1090.13|1095.27|1089.87|27
1656567340000|2022-06-30 05:35:40|1095.4|1090|1095.26|1089.86|1095.4|1090|1095.22|1089.82|32
1656567350000|2022-06-30 05:35:50|1095.28|1089.88|1095.29|1089.89|1095.38|1089.98|1095.17|1089.77|32
1656567360000|2022-06-30 05:36:00|1095.28|1089.88|1095.09|1089.69|1095.28|1089.88|1094.92|1089.52|31
1656567370000|2022-06-30 05:36:10|1095.05|1089.65|1095.11|1089.71|1095.4|1090|1095.05|1089.65|33
1656567380000|2022-06-30 05:36:20|1095.21|1089.81|1095.32|1089.92|1095.51|1090.11|1095.19|1089.79|27
1656567390000|2022-06-30 05:36:30|1095.24|1089.84|1095.2|1089.8|1095.36|1089.96|1095.03|1089.63|24
1656567400000|2022-06-30 05:36:40|1095.23|1089.83|1095.04|1089.64|1095.34|1089.94|1094.99|1089.59|23
1656567410000|2022-06-30 05:36:50|1095.05|1089.65|1094.83|1089.43|1095.06|1089.66|1094.83|1089.43|27
1656567420000|2022-06-30 05:37:00|1094.79|1089.39|1094.09|1088.69|1094.79|1089.39|1094.09|1088.69|33
1656567430000|2022-06-30 05:37:10|1094.06|1088.66|1092.76|1087.36|1094.06|1088.66|1092.67|1087.27|35
1656567440000|2022-06-30 05:37:20|1092.83|1087.43|1092.63|1087.23|1092.95|1087.55|1092.63|1087.23|36
1656567450000|2022-06-30 05:37:30|1092.78|1087.38|1093.03|1087.63|1093.41|1088.01|1092.76|1087.36|31
1656567460000|2022-06-30 05:37:40|1093.25|1087.85|1092.79|1087.39|1093.25|1087.85|1092.76|1087.36|22
1656567470000|2022-06-30 05:37:50|1092.77|1087.37|1092.51|1087.11|1092.78|1087.38|1092.5|1087.1|26
1656567480000|2022-06-30 05:38:00|1092.46|1087.06|1092.52|1087.12|1092.63|1087.23|1092.45|1087.05|18
1656567490000|2022-06-30 05:38:10|1092.63|1087.23|1092.55|1087.15|1092.68|1087.28|1092.38|1086.98|32
1656567500000|2022-06-30 05:38:20|1092.54|1087.14|1092.59|1087.19|1092.9|1087.5|1092.37|1086.97|33
1656567510000|2022-06-30 05:38:30|1092.6|1087.2|1092.6|1087.2|1092.72|1087.32|1092.34|1086.94|35
1656567520000|2022-06-30 05:38:40|1092.61|1087.21|1092|1086.6|1092.65|1087.25|1091.95|1086.55|32
1656567530000|2022-06-30 05:38:50|1091.95|1086.55|1092.24|1086.84|1092.24|1086.84|1091.95|1086.55|32
1656567540000|2022-06-30 05:39:00|1092.25|1086.85|1092.98|1087.58|1093.12|1087.72|1092.17|1086.77|31
1656567550000|2022-06-30 05:39:10|1092.99|1087.59|1092.52|1087.12|1093.06|1087.66|1092.44|1087.04|37
1656567560000|2022-06-30 05:39:20|1092.48|1087.08|1092.69|1087.29|1092.7|1087.3|1092.35|1086.95|33
1656567570000|2022-06-30 05:39:30|1092.7|1087.3|1092.59|1087.19|1093.28|1087.88|1092.59|1087.19|34
1656567580000|2022-06-30 05:39:40|1092.6|1087.2|1092.8|1087.4|1093.06|1087.66|1092.6|1087.2|29
1656567590000|2022-06-30 05:39:50|1092.78|1087.38|1093.78|1088.38|1094.29|1088.89|1092.53|1087.13|33
1656567600000|2022-06-30 05:40:00|1093.87|1088.47|1093.62|1088.22|1093.93|1088.53|1093.4|1088|36
1656567610000|2022-06-30 05:40:10|1093.57|1088.17|1093.34|1087.94|1093.57|1088.17|1093.21|1087.81|27
1656567620000|2022-06-30 05:40:20|1093.35|1087.95|1093.18|1087.78|1093.39|1087.99|1093.07|1087.67|26
1656567630000|2022-06-30 05:40:30|1093.19|1087.79|1093|1087.6|1093.21|1087.81|1092.9|1087.5|27
1656567640000|2022-06-30 05:40:40|1092.98|1087.58|1093.15|1087.75|1093.15|1087.75|1092.98|1087.58|19
1656567650000|2022-06-30 05:40:50|1093.23|1087.83|1093.24|1087.84|1093.43|1088.03|1093.15|1087.75|31
1656567660000|2022-06-30 05:41:00|1093.3|1087.9|1093.46|1088.06|1093.52|1088.12|1093.11|1087.71|33
1656567670000|2022-06-30 05:41:10|1093.44|1088.04|1093.26|1087.86|1093.44|1088.04|1093.24|1087.84|27
1656567680000|2022-06-30 05:41:20|1093.24|1087.84|1093.07|1087.67|1093.29|1087.89|1093.06|1087.66|32
1656567690000|2022-06-30 05:41:30|1093.08|1087.68|1093.14|1087.74|1093.26|1087.86|1092.99|1087.59|28
1656567700000|2022-06-30 05:41:40|1093.21|1087.81|1092.97|1087.57|1093.21|1087.81|1092.97|1087.57|31
1656567710000|2022-06-30 05:41:50|1092.96|1087.56|1092.09|1086.69|1092.96|1087.56|1091.82|1086.42|32
1656567720000|2022-06-30 05:42:00|1092.08|1086.68|1092.62|1087.22|1092.66|1087.26|1092.03|1086.63|29
1656567730000|2022-06-30 05:42:10|1092.55|1087.15|1092.64|1087.24|1092.74|1087.34|1092.46|1087.06|32
1656567740000|2022-06-30 05:42:20|1092.65|1087.25|1092.63|1087.23|1092.65|1087.25|1092.55|1087.15|21
1656567750000|2022-06-30 05:42:30|1092.62|1087.22|1092.46|1087.06|1092.63|1087.23|1092.42|1087.02|21
1656567760000|2022-06-30 05:42:40|1092.47|1087.07|1092.34|1086.94|1092.47|1087.07|1092.27|1086.87|25
1656567770000|2022-06-30 05:42:50|1092.38|1086.98|1092.61|1087.21|1092.63|1087.23|1092.16|1086.76|28
1656567780000|2022-06-30 05:43:00|1092.57|1087.17|1092.46|1087.06|1092.63|1087.23|1092.23|1086.83|29
1656567790000|2022-06-30 05:43:10|1092.38|1086.98|1092.36|1086.96|1092.39|1086.99|1092.28|1086.88|27
1656567800000|2022-06-30 05:43:20|1092.32|1086.92|1092.48|1087.08|1092.49|1087.09|1092.16|1086.76|30
1656567810000|2022-06-30 05:43:30|1092.47|1087.07|1092.59|1087.19|1092.59|1087.19|1092.4|1087|28
1656567820000|2022-06-30 05:43:40|1092.53|1087.13|1092.66|1087.26|1092.71|1087.31|1092.51|1087.11|26
1656567830000|2022-06-30 05:43:50|1092.65|1087.25|1092.62|1087.22|1092.68|1087.28|1092.45|1087.05|33
1656567840000|2022-06-30 05:44:00|1092.61|1087.21|1092.41|1087.01|1092.62|1087.22|1092.41|1087.01|22
1656567850000|2022-06-30 05:44:10|1092.42|1087.02|1092.48|1087.08|1092.58|1087.18|1092.42|1087.02|18
1656567860000|2022-06-30 05:44:20|1092.47|1087.07|1092.28|1086.88|1092.48|1087.08|1092.2|1086.8|22
1656567870000|2022-06-30 05:44:30|1092.29|1086.89|1092.15|1086.75|1092.38|1086.98|1092.15|1086.75|24
1656567880000|2022-06-30 05:44:40|1092.06|1086.66|1092.02|1086.62|1092.06|1086.66|1091.67|1086.27|28
1656567890000|2022-06-30 05:44:50|1091.98|1086.58|1092|1086.6|1092.26|1086.86|1091.85|1086.45|29
1656567900000|2022-06-30 05:45:00|1092.07|1086.67|1093.1|1087.7|1093.13|1087.73|1092.05|1086.65|36
1656567910000|2022-06-30 05:45:10|1093.3|1087.9|1093.82|1088.42|1094.11|1088.71|1093.3|1087.9|30
1656567920000|2022-06-30 05:45:20|1093.73|1088.33|1094|1088.6|1094.12|1088.72|1093.72|1088.32|29
1656567930000|2022-06-30 05:45:30|1094.03|1088.63|1094.3|1088.9|1094.9|1089.5|1093.97|1088.57|37
1656567940000|2022-06-30 05:45:40|1094.45|1089.05|1093.77|1088.37|1094.45|1089.05|1093.6|1088.2|27
1656567950000|2022-06-30 05:45:50|1093.79|1088.39|1094|1088.6|1094.02|1088.62|1093.59|1088.19|28
1656567960000|2022-06-30 05:46:00|1093.97|1088.57|1093.82|1088.42|1093.98|1088.58|1093.78|1088.38|33
1656567970000|2022-06-30 05:46:10|1093.83|1088.43|1094.19|1088.79|1094.2|1088.8|1093.83|1088.43|28
1656567980000|2022-06-30 05:46:20|1094.18|1088.78|1094.35|1088.95|1094.53|1089.13|1094.09|1088.69|30
1656567990000|2022-06-30 05:46:30|1094.31|1088.91|1094.1|1088.7|1094.43|1089.03|1094.04|1088.64|32
1656568000000|2022-06-30 05:46:40|1094.09|1088.69|1094.14|1088.74|1094.24|1088.84|1094.07|1088.67|33
1656568010000|2022-06-30 05:46:50|1094.15|1088.75|1094.22|1088.82|1094.25|1088.85|1094.1|1088.7|31
1656568020000|2022-06-30 05:47:00|1094.26|1088.86|1094.38|1088.98|1094.4|1089|1094.25|1088.85|24
1656568030000|2022-06-30 05:47:10|1094.39|1088.99|1093.91|1088.51|1094.42|1089.02|1093.88|1088.48|27
1656568040000|2022-06-30 05:47:20|1093.88|1088.48|1094|1088.6|1094.05|1088.65|1093.87|1088.47|25
1656568050000|2022-06-30 05:47:30|1093.92|1088.52|1094.06|1088.66|1094.15|1088.75|1093.92|1088.52|23
1656568060000|2022-06-30 05:47:40|1094.08|1088.68|1094.08|1088.68|1094.12|1088.72|1094.04|1088.64|23
1656568070000|2022-06-30 05:47:50|1094.09|1088.69|1094.59|1089.19|1094.8|1089.4|1094.08|1088.68|30
1656568080000|2022-06-30 05:48:00|1094.5|1089.1|1094.21|1088.81|1094.57|1089.17|1094.21|1088.81|34
1656568090000|2022-06-30 05:48:10|1094.16|1088.76|1094.5|1089.1|1094.5|1089.1|1094.16|1088.76|28
1656568100000|2022-06-30 05:48:20|1094.51|1089.11|1094.81|1089.41|1094.88|1089.48|1094.51|1089.11|21
1656568110000|2022-06-30 05:48:30|1094.67|1089.27|1094.74|1089.34|1094.75|1089.35|1094.59|1089.19|30
1656568120000|2022-06-30 05:48:40|1094.75|1089.35|1094.64|1089.24|1094.75|1089.35|1094.56|1089.16|31
1656568130000|2022-06-30 05:48:50|1094.69|1089.29|1094.73|1089.33|1094.82|1089.42|1094.67|1089.27|24
1656568140000|2022-06-30 05:49:00|1094.78|1089.38|1094.8|1089.4|1095.1|1089.7|1094.78|1089.38|34
1656568150000|2022-06-30 05:49:10|1094.77|1089.37|1094.85|1089.45|1094.87|1089.47|1094.66|1089.26|31
1656568160000|2022-06-30 05:49:20|1094.66|1089.26|1094.46|1089.06|1094.66|1089.26|1094.4|1089|33
1656568170000|2022-06-30 05:49:30|1094.45|1089.05|1093.07|1087.67|1094.48|1089.08|1093.02|1087.62|31
1656568180000|2022-06-30 05:49:40|1093.04|1087.64|1093.35|1087.95|1093.35|1087.95|1093.04|1087.64|27
1656568190000|2022-06-30 05:49:50|1093.29|1087.89|1092.97|1087.57|1093.29|1087.89|1092.97|1087.57|28
1656568200000|2022-06-30 05:50:00|1092.91|1087.51|1093.02|1087.62|1093.23|1087.83|1092.91|1087.51|30
1656568210000|2022-06-30 05:50:10|1092.95|1087.55|1092.46|1087.06|1092.96|1087.56|1092.39|1086.99|24
1656568220000|2022-06-30 05:50:20|1092.45|1087.05|1091.6|1086.2|1092.47|1087.07|1091.6|1086.2|27
1656568230000|2022-06-30 05:50:30|1091.58|1086.18|1091.55|1086.15|1091.6|1086.2|1090.73|1085.33|35
1656568240000|2022-06-30 05:50:40|1091.69|1086.29|1091.39|1085.99|1091.86|1086.46|1091.34|1085.94|36
1656568250000|2022-06-30 05:50:50|1091.4|1086|1091.36|1085.96|1091.61|1086.21|1091.34|1085.94|27
1656568260000|2022-06-30 05:51:00|1091.33|1085.93|1091.19|1085.79|1091.38|1085.98|1091.14|1085.74|29
1656568270000|2022-06-30 05:51:10|1091.17|1085.77|1090.94|1085.54|1091.28|1085.88|1090.89|1085.49|25
1656568280000|2022-06-30 05:51:20|1090.97|1085.57|1090.86|1085.46|1091.22|1085.82|1090.86|1085.46|28
1656568290000|2022-06-30 05:51:30|1090.85|1085.45|1090.84|1085.44|1091.08|1085.68|1090.78|1085.38|34
1656568300000|2022-06-30 05:51:40|1090.81|1085.41|1090.71|1085.31|1090.85|1085.45|1090.69|1085.29|20
1656568310000|2022-06-30 05:51:50|1090.74|1085.34|1090.7|1085.3|1090.74|1085.34|1090.67|1085.27|17
1656568320000|2022-06-30 05:52:00|1090.67|1085.27|1091.15|1085.75|1091.2|1085.8|1090.67|1085.27|30
1656568330000|2022-06-30 05:52:10|1091.14|1085.74|1091.77|1086.37|1091.96|1086.56|1091.06|1085.66|26
1656568340000|2022-06-30 05:52:20|1091.83|1086.43|1091.79|1086.39|1091.86|1086.46|1091.73|1086.33|22
1656568350000|2022-06-30 05:52:30|1091.81|1086.41|1091.71|1086.31|1091.81|1086.41|1091.56|1086.16|26
1656568360000|2022-06-30 05:52:40|1091.66|1086.26|1091.7|1086.3|1091.87|1086.47|1091.65|1086.25|26
1656568370000|2022-06-30 05:52:50|1091.69|1086.29|1091.57|1086.17|1091.77|1086.37|1091.57|1086.17|27
1656568380000|2022-06-30 05:53:00|1091.66|1086.26|1091.45|1086.05|1091.66|1086.26|1091.23|1085.83|30
1656568390000|2022-06-30 05:53:10|1091.42|1086.02|1091.46|1086.06|1091.52|1086.12|1091.36|1085.96|21
1656568400000|2022-06-30 05:53:20|1091.42|1086.02|1091.02|1085.62|1091.48|1086.08|1090.88|1085.48|31
1656568410000|2022-06-30 05:53:30|1091.05|1085.65|1090.88|1085.48|1091.05|1085.65|1090.78|1085.38|17
1656568420000|2022-06-30 05:53:40|1090.87|1085.47|1090.99|1085.59|1090.99|1085.59|1090.87|1085.47|24
1656568430000|2022-06-30 05:53:50|1090.97|1085.57|1091.09|1085.69|1091.4|1086|1090.97|1085.57|29
1656568440000|2022-06-30 05:54:00|1091.06|1085.66|1091.09|1085.69|1091.11|1085.71|1091.01|1085.61|23
1656568450000|2022-06-30 05:54:10|1091.13|1085.73|1090.96|1085.56|1091.15|1085.75|1090.94|1085.54|25
1656568460000|2022-06-30 05:54:20|1090.95|1085.55|1090.74|1085.34|1090.98|1085.58|1090.69|1085.29|31
1656568470000|2022-06-30 05:54:30|1090.75|1085.35|1090.57|1085.17|1090.75|1085.35|1090.57|1085.17|30
1656568480000|2022-06-30 05:54:40|1090.59|1085.19|1090.06|1084.66|1090.59|1085.19|1090.06|1084.66|28
1656568490000|2022-06-30 05:54:50|1090.09|1084.69|1089.86|1084.46|1090.13|1084.73|1089.8|1084.4|24
1656568500000|2022-06-30 05:55:00|1089.98|1084.58|1090.67|1085.27|1090.67|1085.27|1089.98|1084.58|32
1656568510000|2022-06-30 05:55:10|1090.68|1085.28|1090.96|1085.56|1091.36|1085.96|1090.66|1085.26|35
1656568520000|2022-06-30 05:55:20|1090.91|1085.51|1090.5|1085.1|1090.99|1085.59|1090.48|1085.08|25
1656568530000|2022-06-30 05:55:30|1090.51|1085.11|1089.82|1084.42|1090.53|1085.13|1089.78|1084.38|31
1656568540000|2022-06-30 05:55:40|1089.78|1084.38|1089.59|1084.19|1089.93|1084.53|1089.59|1084.19|24
1656568550000|2022-06-30 05:55:50|1089.65|1084.25|1089.23|1083.83|1089.65|1084.25|1089.23|1083.83|25
1656568560000|2022-06-30 05:56:00|1089.31|1083.91|1089.3|1083.9|1089.51|1084.11|1089.24|1083.84|28
1656568570000|2022-06-30 05:56:10|1089.28|1083.88|1088.88|1083.48|1089.33|1083.93|1088.82|1083.42|24
1656568580000|2022-06-30 05:56:20|1088.87|1083.47|1089.12|1083.72|1089.2|1083.8|1088.85|1083.45|29
1656568590000|2022-06-30 05:56:30|1089.09|1083.69|1089.4|1084|1089.4|1084|1089.08|1083.68|31
1656568600000|2022-06-30 05:56:40|1089.34|1083.94|1089.64|1084.24|1089.75|1084.35|1089.34|1083.94|26
1656568610000|2022-06-30 05:56:50|1089.65|1084.25|1089.39|1083.99|1089.68|1084.28|1089.36|1083.96|29
1656568620000|2022-06-30 05:57:00|1089.44|1084.04|1089.46|1084.06|1089.46|1084.06|1089.28|1083.88|34
1656568630000|2022-06-30 05:57:10|1089.45|1084.05|1089.44|1084.04|1089.48|1084.08|1089.4|1084|31
1656568640000|2022-06-30 05:57:20|1089.45|1084.05|1089.83|1084.43|1090.05|1084.65|1089.29|1083.89|35
1656568650000|2022-06-30 05:57:30|1089.86|1084.46|1090.81|1085.41|1090.88|1085.48|1089.86|1084.46|38
1656568660000|2022-06-30 05:57:40|1090.89|1085.49|1091.03|1085.63|1091.07|1085.67|1090.87|1085.47|26
1656568670000|2022-06-30 05:57:50|1090.94|1085.54|1090.91|1085.51|1090.97|1085.57|1090.84|1085.44|24
1656568680000|2022-06-30 05:58:00|1090.93|1085.53|1090.95|1085.55|1091.11|1085.71|1090.69|1085.29|34
1656568690000|2022-06-30 05:58:10|1090.71|1085.31|1090.67|1085.27|1090.8|1085.4|1090.48|1085.08|30
1656568700000|2022-06-30 05:58:20|1090.69|1085.29|1090.84|1085.44|1090.89|1085.49|1090.69|1085.29|30
1656568710000|2022-06-30 05:58:30|1090.81|1085.41|1090.85|1085.45|1090.87|1085.47|1090.76|1085.36|16
1656568720000|2022-06-30 05:58:40|1090.82|1085.42|1090.63|1085.23|1090.89|1085.49|1090.47|1085.07|29
1656568730000|2022-06-30 05:58:50|1090.62|1085.22|1090.6|1085.2|1090.74|1085.34|1090.58|1085.18|31
1656568740000|2022-06-30 05:59:00|1090.61|1085.21|1090.63|1085.23|1090.88|1085.48|1090.61|1085.21|24
1656568750000|2022-06-30 05:59:10|1090.64|1085.24|1090.74|1085.34|1090.84|1085.44|1090.64|1085.24|27
1656568760000|2022-06-30 05:59:20|1090.88|1085.48|1091.73|1086.33|1091.73|1086.33|1090.88|1085.48|28
1656568770000|2022-06-30 05:59:30|1091.81|1086.41|1091.95|1086.55|1092.44|1087.04|1091.81|1086.41|32
1656568780000|2022-06-30 05:59:40|1091.96|1086.56|1091.25|1085.85|1091.98|1086.58|1091.23|1085.83|35
1656568790000|2022-06-30 05:59:50|1091.24|1085.84|1090.69|1085.29|1091.36|1085.96|1090.68|1085.28|29
1656568800000|2022-06-30 06:00:00|1090.73|1085.33|1091.3|1085.9|1091.43|1086.03|1090.73|1085.33|30
1656568810000|2022-06-30 06:00:10|1091.25|1085.85|1091.16|1085.76|1091.45|1086.05|1091.16|1085.76|30
1656568820000|2022-06-30 06:00:20|1091.15|1085.75|1091.87|1086.47|1091.87|1086.47|1091.15|1085.75|24
1656568830000|2022-06-30 06:00:30|1091.92|1086.52|1091.89|1086.49|1092.19|1086.79|1091.73|1086.33|29
1656568840000|2022-06-30 06:00:40|1091.86|1086.46|1091.68|1086.28|1091.86|1086.46|1091.64|1086.24|27
1656568850000|2022-06-30 06:00:50|1091.67|1086.27|1092.11|1086.71|1092.11|1086.71|1091.66|1086.26|26
1656568860000|2022-06-30 06:01:00|1092.23|1086.83|1092.23|1086.83|1092.37|1086.97|1092.18|1086.78|25
1656568870000|2022-06-30 06:01:10|1092.24|1086.84|1093.14|1087.74|1093.14|1087.74|1092.22|1086.82|28
1656568880000|2022-06-30 06:01:20|1093.16|1087.76|1093.33|1087.93|1093.39|1087.99|1092.99|1087.59|32
1656568890000|2022-06-30 06:01:30|1093.36|1087.96|1093.52|1088.12|1093.53|1088.13|1093.2|1087.8|27
1656568900000|2022-06-30 06:01:40|1093.51|1088.11|1093.23|1087.83|1093.82|1088.42|1093.23|1087.83|29
1656568910000|2022-06-30 06:01:50|1093.26|1087.86|1093.11|1087.71|1093.26|1087.86|1093.01|1087.61|28
1656568920000|2022-06-30 06:02:00|1093.09|1087.69|1092.76|1087.36|1093.09|1087.69|1092.76|1087.36|24
1656568930000|2022-06-30 06:02:10|1092.74|1087.34|1091.89|1086.49|1092.77|1087.37|1091.77|1086.37|35
1656568940000|2022-06-30 06:02:20|1091.87|1086.47|1091.63|1086.23|1091.95|1086.55|1091.63|1086.23|28
1656568950000|2022-06-30 06:02:30|1091.62|1086.22|1091.29|1085.89|1091.63|1086.23|1091.26|1085.86|30
1656568960000|2022-06-30 06:02:40|1091.27|1085.87|1091.3|1085.9|1091.4|1086|1091.04|1085.64|25
1656568970000|2022-06-30 06:02:50|1091.28|1085.88|1091.13|1085.73|1091.36|1085.96|1090.75|1085.35|29
1656568980000|2022-06-30 06:03:00|1091.14|1085.74|1091.07|1085.67|1091.42|1086.02|1091.07|1085.67|33
1656568990000|2022-06-30 06:03:10|1090.95|1085.55|1091.11|1085.71|1091.35|1085.95|1090.81|1085.41|32
1656569000000|2022-06-30 06:03:20|1091.2|1085.8|1091.25|1085.85|1091.39|1085.99|1091.15|1085.75|28
1656569010000|2022-06-30 06:03:30|1091.26|1085.86|1090.39|1084.99|1091.26|1085.86|1090.39|1084.99|23
1656569020000|2022-06-30 06:03:40|1090.34|1084.94|1089.94|1084.54|1090.39|1084.99|1089.77|1084.37|32
1656569030000|2022-06-30 06:03:50|1089.92|1084.52|1089.62|1084.22|1089.97|1084.57|1089.58|1084.18|28
1656569040000|2022-06-30 06:04:00|1089.63|1084.23|1090.49|1085.09|1090.56|1085.16|1089.56|1084.16|32
1656569050000|2022-06-30 06:04:10|1090.45|1085.05|1090.88|1085.48|1090.88|1085.48|1090.43|1085.03|28
1656569060000|2022-06-30 06:04:20|1090.95|1085.55|1090.29|1084.89|1091.28|1085.88|1090.22|1084.82|32
1656569070000|2022-06-30 06:04:30|1090.3|1084.9|1089.27|1083.87|1090.3|1084.9|1089.18|1083.78|31
1656569080000|2022-06-30 06:04:40|1089.23|1083.83|1089.17|1083.77|1089.29|1083.89|1089.12|1083.72|28
1656569090000|2022-06-30 06:04:50|1089.2|1083.8|1089.24|1083.84|1089.27|1083.87|1089.01|1083.61|22
1656569100000|2022-06-30 06:05:00|1089.13|1083.73|1089.05|1083.65|1089.28|1083.88|1089.02|1083.62|24
1656569110000|2022-06-30 06:05:10|1089.13|1083.73|1088.48|1083.08|1089.24|1083.84|1088.46|1083.06|14
1656569120000|2022-06-30 06:05:20|1088.92|1083.52|1088.36|1082.96|1088.92|1083.52|1088.32|1082.92|20
1656569130000|2022-06-30 06:05:30|1088.39|1082.99|1088.84|1083.44|1088.92|1083.52|1088.23|1082.83|26
1656569140000|2022-06-30 06:05:40|1088.83|1083.43|1088.48|1083.08|1088.94|1083.54|1088.48|1083.08|28
1656569150000|2022-06-30 06:05:50|1088.47|1083.07|1088.87|1083.47|1088.94|1083.54|1088.45|1083.05|30
1656569160000|2022-06-30 06:06:00|1088.89|1083.49|1089.2|1083.8|1089.4|1084|1088.89|1083.49|35
1656569170000|2022-06-30 06:06:10|1089.23|1083.83|1089.42|1084.02|1089.42|1084.02|1089.15|1083.75|35
1656569180000|2022-06-30 06:06:20|1089.44|1084.04|1089.01|1083.61|1089.44|1084.04|1089|1083.6|32
1656569190000|2022-06-30 06:06:30|1089|1083.6|1089.17|1083.77|1089.17|1083.77|1088.95|1083.55|29
1656569200000|2022-06-30 06:06:40|1089.24|1083.84|1088.89|1083.49|1089.42|1084.02|1088.84|1083.44|31
1656569210000|2022-06-30 06:06:50|1088.8|1083.4|1089.13|1083.73|1089.26|1083.86|1088.8|1083.4|29
1656569220000|2022-06-30 06:07:00|1089.16|1083.76|1088.93|1083.53|1089.19|1083.79|1088.88|1083.48|24
1656569230000|2022-06-30 06:07:10|1088.9|1083.5|1088.4|1083|1088.95|1083.55|1088.3|1082.9|26
1656569240000|2022-06-30 06:07:20|1088.38|1082.98|1088.03|1082.63|1088.4|1083|1088.01|1082.61|17
1656569250000|2022-06-30 06:07:30|1088.29|1082.89|1087.6|1082.2|1088.4|1083|1087.58|1082.18|20
1656569260000|2022-06-30 06:07:40|1087.59|1082.19|1087.65|1082.25|1087.99|1082.59|1087.53|1082.13|26
1656569270000|2022-06-30 06:07:50|1087.63|1082.23|1087.57|1082.17|1087.82|1082.42|1087.49|1082.09|30
1656569280000|2022-06-30 06:08:00|1087.5|1082.1|1088.88|1083.48|1088.9|1083.5|1087.48|1082.08|37
1656569290000|2022-06-30 06:08:10|1088.65|1083.25|1088.51|1083.11|1088.79|1083.39|1088.35|1082.95|28
1656569300000|2022-06-30 06:08:20|1088.44|1083.04|1088.16|1082.76|1088.5|1083.1|1088.07|1082.67|26
1656569310000|2022-06-30 06:08:30|1088.17|1082.77|1087.92|1082.52|1088.19|1082.79|1087.74|1082.34|26
1656569320000|2022-06-30 06:08:40|1087.93|1082.53|1088.24|1082.84|1088.3|1082.9|1087.93|1082.53|33
1656569330000|2022-06-30 06:08:50|1088.28|1082.88|1088.01|1082.61|1088.3|1082.9|1087.99|1082.59|27
1656569340000|2022-06-30 06:09:00|1087.94|1082.54|1088.17|1082.77|1088.23|1082.83|1087.9|1082.5|32
1656569350000|2022-06-30 06:09:10|1088.13|1082.73|1087.87|1082.47|1088.18|1082.78|1087.87|1082.47|28
1656569360000|2022-06-30 06:09:20|1087.88|1082.48|1087.5|1082.1|1087.94|1082.54|1087.06|1081.66|25
1656569370000|2022-06-30 06:09:30|1087.47|1082.07|1087.17|1081.77|1087.56|1082.16|1087.07|1081.67|33
1656569380000|2022-06-30 06:09:40|1087.08|1081.68|1087.11|1081.71|1087.29|1081.89|1086.73|1081.33|29
1656569390000|2022-06-30 06:09:50|1087.09|1081.69|1086.96|1081.56|1087.13|1081.73|1086.96|1081.56|27
1656569400000|2022-06-30 06:10:00|1086.98|1081.58|1086.96|1081.56|1087.13|1081.73|1086.87|1081.47|30
1656569410000|2022-06-30 06:10:10|1086.94|1081.54|1086.58|1081.18|1086.94|1081.54|1086.5|1081.1|35
1656569420000|2022-06-30 06:10:20|1086.62|1081.22|1086.33|1080.93|1086.97|1081.57|1086.32|1080.92|31
1656569430000|2022-06-30 06:10:30|1086.34|1080.94|1086.05|1080.65|1086.4|1081|1085.9|1080.5|28
1656569440000|2022-06-30 06:10:40|1086.06|1080.66|1086.48|1081.08|1086.49|1081.09|1086.06|1080.66|33
1656569450000|2022-06-30 06:10:50|1086.59|1081.19|1086.81|1081.41|1086.84|1081.44|1086.55|1081.15|30
1656569460000|2022-06-30 06:11:00|1086.78|1081.38|1086.5|1081.1|1086.78|1081.38|1086.49|1081.09|27
1656569470000|2022-06-30 06:11:10|1086.43|1081.03|1086.39|1080.99|1086.51|1081.11|1086.39|1080.99|24
1656569480000|2022-06-30 06:11:20|1086.41|1081.01|1088.22|1082.82|1088.22|1082.82|1086.41|1081.01|32
1656569490000|2022-06-30 06:11:30|1088.39|1082.99|1088.04|1082.64|1088.39|1082.99|1087.72|1082.32|32
1656569500000|2022-06-30 06:11:40|1088.03|1082.63|1088.04|1082.64|1088.32|1082.92|1088.03|1082.63|26
1656569510000|2022-06-30 06:11:50|1087.99|1082.59|1087.49|1082.09|1087.99|1082.59|1087.41|1082.01|23
1656569520000|2022-06-30 06:12:00|1087.48|1082.08|1087.92|1082.52|1087.96|1082.56|1087.46|1082.06|25
1656569530000|2022-06-30 06:12:10|1087.93|1082.53|1088.9|1083.5|1089.33|1083.93|1087.93|1082.53|34
1656569540000|2022-06-30 06:12:20|1088.82|1083.42|1088.55|1083.15|1088.89|1083.49|1088.43|1083.03|31
1656569550000|2022-06-30 06:12:30|1088.54|1083.14|1088.38|1082.98|1088.54|1083.14|1088.02|1082.62|34
1656569560000|2022-06-30 06:12:40|1088.39|1082.99|1088.5|1083.1|1088.56|1083.16|1088.24|1082.84|28
1656569570000|2022-06-30 06:12:50|1088.53|1083.13|1088.34|1082.94|1088.74|1083.34|1088.24|1082.84|32
1656569580000|2022-06-30 06:13:00|1088.31|1082.91|1088.38|1082.98|1088.46|1083.06|1088.31|1082.91|24
1656569590000|2022-06-30 06:13:10|1088.36|1082.96|1088.26|1082.86|1088.43|1083.03|1088.26|1082.86|28
1656569600000|2022-06-30 06:13:20|1088.18|1082.78|1088.09|1082.69|1088.18|1082.78|1088.01|1082.61|28
1656569610000|2022-06-30 06:13:30|1088.1|1082.7|1088.52|1083.12|1088.52|1083.12|1088.09|1082.69|33
1656569620000|2022-06-30 06:13:40|1088.47|1083.07|1088.31|1082.91|1088.64|1083.24|1088.31|1082.91|27
1656569630000|2022-06-30 06:13:50|1088.29|1082.89|1088.55|1083.15|1088.66|1083.26|1088.29|1082.89|28
1656569640000|2022-06-30 06:14:00|1088.56|1083.16|1088.32|1082.92|1088.61|1083.21|1088.2|1082.8|29
1656569650000|2022-06-30 06:14:10|1088.33|1082.93|1087.98|1082.58|1088.33|1082.93|1087.9|1082.5|29
1656569660000|2022-06-30 06:14:20|1087.94|1082.54|1088.15|1082.75|1088.25|1082.85|1087.94|1082.54|32
1656569670000|2022-06-30 06:14:30|1088.16|1082.76|1088.23|1082.83|1088.27|1082.87|1088.16|1082.76|16
1656569680000|2022-06-30 06:14:40|1088.26|1082.86|1088.06|1082.66|1088.28|1082.88|1088.05|1082.65|27
1656569690000|2022-06-30 06:14:50|1087.99|1082.59|1087.97|1082.57|1088.4|1083|1087.96|1082.56|30
1656569700000|2022-06-30 06:15:00|1087.99|1082.59|1088.65|1083.25|1088.67|1083.27|1087.97|1082.57|22
1656569710000|2022-06-30 06:15:10|1088.64|1083.24|1088.29|1082.89|1088.66|1083.26|1088.03|1082.63|31
1656569720000|2022-06-30 06:15:20|1088.31|1082.91|1087.58|1082.18|1088.44|1083.04|1087.4|1082|33
1656569730000|2022-06-30 06:15:30|1087.57|1082.17|1087.64|1082.24|1087.86|1082.46|1087.52|1082.12|25
1656569740000|2022-06-30 06:15:40|1087.61|1082.21|1087.67|1082.27|1087.75|1082.35|1087.56|1082.16|29
1656569750000|2022-06-30 06:15:50|1087.65|1082.25|1087.66|1082.26|1087.73|1082.33|1087.45|1082.05|27
1656569760000|2022-06-30 06:16:00|1087.56|1082.16|1087.03|1081.63|1087.86|1082.46|1086.99|1081.59|33
1656569770000|2022-06-30 06:16:10|1087.05|1081.65|1086.22|1080.82|1087.05|1081.65|1086.13|1080.73|32
1656569780000|2022-06-30 06:16:20|1086.19|1080.79|1085.94|1080.54|1086.31|1080.91|1085.94|1080.54|29
1656569790000|2022-06-30 06:16:30|1085.99|1080.59|1085.72|1080.32|1086.03|1080.63|1085.26|1079.86|34
1656569800000|2022-06-30 06:16:40|1085.77|1080.37|1086.85|1081.45|1086.95|1081.55|1085.67|1080.27|38
1656569810000|2022-06-30 06:16:50|1086.83|1081.43|1087.69|1082.29|1087.77|1082.37|1086.72|1081.32|33
1656569820000|2022-06-30 06:17:00|1087.72|1082.32|1087.03|1081.63|1087.85|1082.45|1087.01|1081.61|26
1656569830000|2022-06-30 06:17:10|1087.04|1081.64|1087.4|1082|1087.64|1082.24|1087.03|1081.63|35
1656569840000|2022-06-30 06:17:20|1087.32|1081.92|1087.34|1081.94|1087.45|1082.05|1087.22|1081.82|34
1656569850000|2022-06-30 06:17:30|1087.36|1081.96|1087.02|1081.62|1087.42|1082.02|1086.99|1081.59|33
1656569860000|2022-06-30 06:17:40|1087.09|1081.69|1086.79|1081.39|1087.09|1081.69|1086.78|1081.38|27
1656569870000|2022-06-30 06:17:50|1086.8|1081.4|1086.57|1081.17|1086.81|1081.41|1086.43|1081.03|28
1656569880000|2022-06-30 06:18:00|1086.58|1081.18|1086.66|1081.26|1086.79|1081.39|1086.54|1081.14|33
1656569890000|2022-06-30 06:18:10|1086.6|1081.2|1085.86|1080.46|1086.61|1081.21|1085.77|1080.37|34
1656569900000|2022-06-30 06:18:20|1085.91|1080.51|1086.03|1080.63|1086.04|1080.64|1085.81|1080.41|29
1656569910000|2022-06-30 06:18:30|1085.92|1080.52|1086.29|1080.89|1086.29|1080.89|1085.91|1080.51|33
1656569920000|2022-06-30 06:18:40|1086.27|1080.87|1086.18|1080.78|1086.34|1080.94|1086.01|1080.61|35
1656569930000|2022-06-30 06:18:50|1086.17|1080.77|1086.11|1080.71|1086.25|1080.85|1085.83|1080.43|35
1656569940000|2022-06-30 06:19:00|1086.08|1080.68|1086.15|1080.75|1086.2|1080.8|1086.06|1080.66|22
1656569950000|2022-06-30 06:19:10|1086.16|1080.76|1087.21|1081.81|1087.21|1081.81|1085.96|1080.56|31
1656569960000|2022-06-30 06:19:20|1087.11|1081.71|1086.56|1081.16|1087.17|1081.77|1086.56|1081.16|35
1656569970000|2022-06-30 06:19:30|1086.58|1081.18|1086.42|1081.02|1086.67|1081.27|1086.32|1080.92|35
1656569980000|2022-06-30 06:19:40|1086.38|1080.98|1086.93|1081.53|1086.93|1081.53|1086.38|1080.98|26
1656569990000|2022-06-30 06:19:50|1086.81|1081.41|1087.7|1082.3|1087.7|1082.3|1086.81|1081.41|30
1656570000000|2022-06-30 06:20:00|1087.83|1082.43|1087.53|1082.13|1087.85|1082.45|1087.27|1081.87|36
1656570010000|2022-06-30 06:20:10|1087.54|1082.14|1088.29|1082.89|1088.29|1082.89|1087.51|1082.11|32
1656570020000|2022-06-30 06:20:20|1088.28|1082.88|1088.06|1082.66|1088.45|1083.05|1087.93|1082.53|33
1656570030000|2022-06-30 06:20:30|1088.17|1082.77|1088.1|1082.7|1088.23|1082.83|1088.04|1082.64|28
1656570040000|2022-06-30 06:20:40|1088.07|1082.67|1087.93|1082.53|1088.13|1082.73|1087.85|1082.45|23
1656570050000|2022-06-30 06:20:50|1087.95|1082.55|1086.25|1080.85|1087.98|1082.58|1086.25|1080.85|34
1656570060000|2022-06-30 06:21:00|1086.28|1080.88|1085.32|1079.92|1086.28|1080.88|1084.88|1079.48|38
1656570070000|2022-06-30 06:21:10|1085.35|1079.95|1086.19|1080.79|1086.26|1080.86|1085.28|1079.88|32
1656570080000|2022-06-30 06:21:20|1086.18|1080.78|1085.39|1079.99|1086.29|1080.89|1085.29|1079.89|35
1656570090000|2022-06-30 06:21:30|1085.36|1079.96|1085.39|1079.99|1085.4|1080|1085.11|1079.71|32
1656570100000|2022-06-30 06:21:40|1085.38|1079.98|1085.84|1080.44|1086.01|1080.61|1085.38|1079.98|33
1656570110000|2022-06-30 06:21:50|1085.89|1080.49|1086.92|1081.52|1086.92|1081.52|1085.87|1080.47|33
1656570120000|2022-06-30 06:22:00|1086.8|1081.4|1088.3|1082.9|1088.56|1083.16|1086.73|1081.33|38
1656570130000|2022-06-30 06:22:10|1088.17|1082.77|1087.84|1082.44|1088.17|1082.77|1087.55|1082.15|30
1656570140000|2022-06-30 06:22:20|1087.82|1082.42|1087.8|1082.4|1088.14|1082.74|1087.61|1082.21|40
1656570150000|2022-06-30 06:22:30|1087.77|1082.37|1087.94|1082.54|1087.98|1082.58|1087.57|1082.17|32
1656570160000|2022-06-30 06:22:40|1087.93|1082.53|1089.08|1083.68|1089.08|1083.68|1087.92|1082.52|35
1656570170000|2022-06-30 06:22:50|1089|1083.6|1088.76|1083.36|1089.09|1083.69|1088.61|1083.21|37
1656570180000|2022-06-30 06:23:00|1088.65|1083.25|1089.07|1083.67|1089.07|1083.67|1088.33|1082.93|34
1656570190000|2022-06-30 06:23:10|1089.22|1083.82|1089.91|1084.51|1090.14|1084.74|1089.16|1083.76|32
1656570200000|2022-06-30 06:23:20|1090.01|1084.61|1089.9|1084.5|1090.01|1084.61|1089.74|1084.34|38
1656570210000|2022-06-30 06:23:30|1089.85|1084.45|1090.48|1085.08|1090.48|1085.08|1089.81|1084.41|33
1656570220000|2022-06-30 06:23:40|1090.6|1085.2|1090.29|1084.89|1090.81|1085.41|1090.03|1084.63|28
1656570230000|2022-06-30 06:23:50|1090.26|1084.86|1089.49|1084.09|1090.26|1084.86|1089.44|1084.04|35
1656570240000|2022-06-30 06:24:00|1089.7|1084.3|1088.75|1083.35|1089.7|1084.3|1088.75|1083.35|30
1656570250000|2022-06-30 06:24:10|1088.74|1083.34|1088.9|1083.5|1088.9|1083.5|1088.54|1083.14|33
1656570260000|2022-06-30 06:24:20|1088.77|1083.37|1088.78|1083.38|1088.97|1083.57|1088.76|1083.36|29
1656570270000|2022-06-30 06:24:30|1088.71|1083.31|1088.69|1083.29|1088.78|1083.38|1088.62|1083.22|27
1656570280000|2022-06-30 06:24:40|1088.68|1083.28|1088.82|1083.42|1089.14|1083.74|1088.68|1083.28|29
1656570290000|2022-06-30 06:24:50|1088.93|1083.53|1088.31|1082.91|1089.01|1083.61|1088.31|1082.91|24
1656570300000|2022-06-30 06:25:00|1088.27|1082.87|1088.05|1082.65|1088.35|1082.95|1087.97|1082.57|36
1656570310000|2022-06-30 06:25:10|1088.13|1082.73|1086.96|1081.56|1088.25|1082.85|1086.91|1081.51|34
1656570320000|2022-06-30 06:25:20|1086.94|1081.54|1087|1081.6|1087.64|1082.24|1086.86|1081.46|36
1656570330000|2022-06-30 06:25:30|1087.07|1081.67|1087.14|1081.74|1087.43|1082.03|1087.01|1081.61|39
1656570340000|2022-06-30 06:25:40|1087.18|1081.78|1087.13|1081.73|1087.83|1082.43|1087.11|1081.71|40
1656570350000|2022-06-30 06:25:50|1087.14|1081.74|1087.52|1082.12|1087.57|1082.17|1087.13|1081.73|28
1656570360000|2022-06-30 06:26:00|1087.51|1082.11|1087.63|1082.23|1087.79|1082.39|1087.46|1082.06|35
1656570370000|2022-06-30 06:26:10|1087.62|1082.22|1087.47|1082.07|1087.65|1082.25|1087.36|1081.96|31
1656570380000|2022-06-30 06:26:20|1087.43|1082.03|1087.54|1082.14|1087.63|1082.23|1087.41|1082.01|28
1656570390000|2022-06-30 06:26:30|1087.55|1082.15|1087.65|1082.25|1087.84|1082.44|1087.54|1082.14|28
1656570400000|2022-06-30 06:26:40|1087.71|1082.31|1087.86|1082.46|1087.86|1082.46|1087.71|1082.31|30
1656570410000|2022-06-30 06:26:50|1087.91|1082.51|1088.2|1082.8|1088.4|1083|1087.84|1082.44|20
1656570420000|2022-06-30 06:27:00|1088.18|1082.78|1088.01|1082.61|1088.23|1082.83|1087.82|1082.42|24
1656570430000|2022-06-30 06:27:10|1088.1|1082.7|1087.78|1082.38|1088.39|1082.99|1087.74|1082.34|18
1656570440000|2022-06-30 06:27:20|1087.77|1082.37|1087.49|1082.09|1087.81|1082.41|1087.43|1082.03|28
1656570450000|2022-06-30 06:27:30|1087.64|1082.24|1086.27|1080.87|1087.64|1082.24|1086.26|1080.86|29
1656570460000|2022-06-30 06:27:40|1086.32|1080.92|1086.17|1080.77|1086.4|1081|1086.12|1080.72|34
1656570470000|2022-06-30 06:27:50|1086.27|1080.87|1085.66|1080.26|1086.27|1080.87|1085.57|1080.17|31
1656570480000|2022-06-30 06:28:00|1085.65|1080.25|1085.43|1080.03|1086.22|1080.82|1085.36|1079.96|34
1656570490000|2022-06-30 06:28:10|1085.44|1080.04|1084.76|1079.36|1085.44|1080.04|1084.51|1079.11|32
1656570500000|2022-06-30 06:28:20|1084.73|1079.33|1086.04|1080.64|1086.04|1080.64|1084.72|1079.32|33
1656570510000|2022-06-30 06:28:30|1086.12|1080.72|1085.22|1079.82|1086.17|1080.77|1084.93|1079.53|36
1656570520000|2022-06-30 06:28:40|1085.2|1079.8|1084.81|1079.41|1085.23|1079.83|1084.6|1079.2|37
1656570530000|2022-06-30 06:28:50|1084.84|1079.44|1084.98|1079.58|1085.14|1079.74|1084.73|1079.33|35
1656570540000|2022-06-30 06:29:00|1084.95|1079.55|1084.53|1079.13|1085.06|1079.66|1084.51|1079.11|36
1656570550000|2022-06-30 06:29:10|1084.52|1079.12|1082.95|1077.55|1084.58|1079.18|1082.7|1077.3|33
1656570560000|2022-06-30 06:29:20|1083|1077.6|1083.56|1078.16|1083.67|1078.27|1082.94|1077.54|38
1656570570000|2022-06-30 06:29:30|1083.62|1078.22|1084.17|1078.77|1084.17|1078.77|1083.29|1077.89|35
1656570580000|2022-06-30 06:29:40|1084.11|1078.71|1083.81|1078.41|1084.5|1079.1|1083.63|1078.23|36
1656570590000|2022-06-30 06:29:50|1083.88|1078.48|1080.59|1075.19|1083.9|1078.5|1079.9|1074.5|37
1656570600000|2022-06-30 06:30:00|1080.57|1075.17|1072.67|1067.27|1080.77|1075.37|1072.67|1067.27|40
1656570610000|2022-06-30 06:30:10|1073.04|1067.64|1077.58|1072.18|1077.58|1072.18|1072.42|1067.02|39
1656570620000|2022-06-30 06:30:20|1077.39|1071.99|1077.19|1071.79|1078.67|1073.27|1076.78|1071.38|39
1656570630000|2022-06-30 06:30:30|1076.93|1071.53|1074.72|1069.32|1076.93|1071.53|1074.72|1069.32|39
1656570640000|2022-06-30 06:30:40|1074.79|1069.39|1072.95|1067.55|1074.96|1069.56|1072.86|1067.46|36
1656570650000|2022-06-30 06:30:50|1072.91|1067.51|1072.93|1067.53|1075.13|1069.73|1072.8|1067.4|38
1656570660000|2022-06-30 06:31:00|1073.07|1067.67|1072.64|1067.24|1073.19|1067.79|1072.64|1067.24|37
1656570670000|2022-06-30 06:31:10|1072.63|1067.23|1065.87|1060.47|1072.63|1067.23|1065.87|1060.47|40
1656570680000|2022-06-30 06:31:20|1066.1|1060.7|1071.87|1066.47|1071.87|1066.47|1066.04|1060.64|40
1656570690000|2022-06-30 06:31:30|1072.11|1066.71|1072.13|1066.73|1072.68|1067.28|1070.25|1064.85|40
1656570700000|2022-06-30 06:31:40|1071.9|1066.5|1071.81|1066.41|1073.22|1067.82|1071.74|1066.34|39
1656570710000|2022-06-30 06:31:50|1071.82|1066.42|1071.87|1066.47|1071.97|1066.57|1070.87|1065.47|39
1656570720000|2022-06-30 06:32:00|1071.88|1066.48|1071.66|1066.26|1071.88|1066.48|1070.08|1064.68|35
1656570730000|2022-06-30 06:32:10|1071.68|1066.28|1073.8|1068.4|1073.8|1068.4|1071.68|1066.28|38
1656570740000|2022-06-30 06:32:20|1073.81|1068.41|1074.17|1068.77|1074.32|1068.92|1073.61|1068.21|39
1656570750000|2022-06-30 06:32:30|1074.07|1068.67|1072.26|1066.86|1074.07|1068.67|1072.21|1066.81|38
1656570760000|2022-06-30 06:32:40|1072.16|1066.76|1070.57|1065.17|1072.16|1066.76|1070.31|1064.91|40
1656570770000|2022-06-30 06:32:50|1070.83|1065.43|1069.84|1064.44|1070.83|1065.43|1069.84|1064.44|36
1656570780000|2022-06-30 06:33:00|1069.83|1064.43|1069.37|1063.97|1070.16|1064.76|1069.1|1063.7|36
1656570790000|2022-06-30 06:33:10|1069.6|1064.2|1068.6|1063.2|1069.6|1064.2|1068.6|1063.2|33
1656570800000|2022-06-30 06:33:20|1068.54|1063.14|1067.31|1061.91|1068.54|1063.14|1067.31|1061.91|38
1656570810000|2022-06-30 06:33:30|1067.25|1061.85|1067.24|1061.84|1067.31|1061.91|1066.92|1061.52|38
1656570820000|2022-06-30 06:33:40|1067.33|1061.93|1067.89|1062.49|1068.33|1062.93|1066.95|1061.55|38
1656570830000|2022-06-30 06:33:50|1067.84|1062.44|1067.98|1062.58|1068.66|1063.26|1067.44|1062.04|36
1656570840000|2022-06-30 06:34:00|1068.01|1062.61|1067.38|1061.98|1068.11|1062.71|1067.38|1061.98|36
1656570850000|2022-06-30 06:34:10|1067.48|1062.08|1068.75|1063.35|1068.89|1063.49|1067.44|1062.04|36
1656570860000|2022-06-30 06:34:20|1068.73|1063.33|1070.14|1064.74|1070.47|1065.07|1068.54|1063.14|37
1656570870000|2022-06-30 06:34:30|1070.16|1064.76|1071.07|1065.67|1071.25|1065.85|1070.11|1064.71|34
1656570880000|2022-06-30 06:34:40|1071.3|1065.9|1071.27|1065.87|1071.47|1066.07|1070.66|1065.26|38
1656570890000|2022-06-30 06:34:50|1071.25|1065.85|1069.67|1064.27|1071.35|1065.95|1069.56|1064.16|35
1656570900000|2022-06-30 06:35:00|1069.52|1064.12|1070.63|1065.23|1070.63|1065.23|1069.01|1063.61|38
1656570910000|2022-06-30 06:35:10|1071|1065.6|1070.55|1065.15|1071.02|1065.62|1070.37|1064.97|38
1656570920000|2022-06-30 06:35:20|1070.46|1065.06|1069.54|1064.14|1070.55|1065.15|1069.14|1063.74|36
1656570930000|2022-06-30 06:35:30|1069.66|1064.26|1066.86|1061.46|1069.71|1064.31|1066.86|1061.46|38
1656570940000|2022-06-30 06:35:40|1066.97|1061.57|1066.82|1061.42|1067|1061.6|1066.58|1061.18|38
1656570950000|2022-06-30 06:35:50|1066.88|1061.48|1068.25|1062.85|1068.28|1062.88|1066.76|1061.36|34
1656570960000|2022-06-30 06:36:00|1068.48|1063.08|1068.03|1062.63|1068.48|1063.08|1067.61|1062.21|37
1656570970000|2022-06-30 06:36:10|1068.2|1062.8|1068.02|1062.62|1068.2|1062.8|1067.24|1061.84|38
1656570980000|2022-06-30 06:36:20|1068.05|1062.65|1068.08|1062.68|1068.27|1062.87|1067.88|1062.48|36
1656570990000|2022-06-30 06:36:30|1068.09|1062.69|1067.72|1062.32|1068.14|1062.74|1066.86|1061.46|39
1656571000000|2022-06-30 06:36:40|1067.81|1062.41|1068.35|1062.95|1068.35|1062.95|1067.8|1062.4|34
1656571010000|2022-06-30 06:36:50|1068.34|1062.94|1068.63|1063.23|1069.11|1063.71|1068.16|1062.76|37
1656571020000|2022-06-30 06:37:00|1068.45|1063.05|1068.7|1063.3|1068.87|1063.47|1068.45|1063.05|36
1656571030000|2022-06-30 06:37:10|1068.63|1063.23|1068.43|1063.03|1068.82|1063.42|1068.18|1062.78|40
1656571040000|2022-06-30 06:37:20|1068.42|1063.02|1068.74|1063.34|1069.06|1063.66|1068.42|1063.02|35
1656571050000|2022-06-30 06:37:30|1068.82|1063.42|1069.84|1064.44|1070.11|1064.71|1068.72|1063.32|36
1656571060000|2022-06-30 06:37:40|1069.98|1064.58|1070.37|1064.97|1070.37|1064.97|1069.89|1064.49|35
1656571070000|2022-06-30 06:37:50|1070.39|1064.99|1071.13|1065.73|1071.27|1065.87|1070.24|1064.84|38
1656571080000|2022-06-30 06:38:00|1071.2|1065.8|1069.91|1064.51|1071.2|1065.8|1069.91|1064.51|36
1656571090000|2022-06-30 06:38:10|1069.88|1064.48|1070.6|1065.2|1070.82|1065.42|1069.88|1064.48|37
1656571100000|2022-06-30 06:38:20|1070.59|1065.19|1070.46|1065.06|1070.86|1065.46|1070.46|1065.06|37
1656571110000|2022-06-30 06:38:30|1070.3|1064.9|1067.94|1062.54|1070.61|1065.21|1067.94|1062.54|38
1656571120000|2022-06-30 06:38:40|1068.07|1062.67|1068.08|1062.68|1068.37|1062.97|1067.92|1062.52|36
1656571130000|2022-06-30 06:38:50|1068.07|1062.67|1067.47|1062.07|1068.1|1062.7|1067.33|1061.93|36
1656571140000|2022-06-30 06:39:00|1067.6|1062.2|1067.84|1062.44|1068.2|1062.8|1067.47|1062.07|32
1656571150000|2022-06-30 06:39:10|1067.51|1062.11|1067.54|1062.14|1067.69|1062.29|1067.32|1061.92|27
1656571160000|2022-06-30 06:39:20|1067.58|1062.18|1066.35|1060.95|1067.67|1062.27|1066.34|1060.94|32
1656571170000|2022-06-30 06:39:30|1066.25|1060.85|1064.28|1058.88|1066.25|1060.85|1064.28|1058.88|38
1656571180000|2022-06-30 06:39:40|1064.1|1058.7|1065.01|1059.61|1065.15|1059.75|1064.1|1058.7|38
1656571190000|2022-06-30 06:39:50|1065.4|1060|1066.05|1060.65|1066.22|1060.82|1064.65|1059.25|39
1656571200000|2022-06-30 06:40:00|1065.99|1060.59|1066.36|1060.96|1067.04|1061.64|1065.96|1060.56|37
1656571210000|2022-06-30 06:40:10|1066.02|1060.62|1065.48|1060.08|1066.02|1060.62|1064.87|1059.47|36
1656571220000|2022-06-30 06:40:20|1065.26|1059.86|1065.45|1060.05|1065.54|1060.14|1064.89|1059.49|35
1656571230000|2022-06-30 06:40:30|1065.61|1060.21|1065.06|1059.66|1065.76|1060.36|1064.95|1059.55|37
1656571240000|2022-06-30 06:40:40|1065.08|1059.68|1065.22|1059.82|1065.5|1060.1|1065.01|1059.61|33
1656571250000|2022-06-30 06:40:50|1065.19|1059.79|1065.54|1060.14|1065.77|1060.37|1065.19|1059.79|31
1656571260000|2022-06-30 06:41:00|1065.52|1060.12|1066.89|1061.49|1067.05|1061.65|1065.38|1059.98|37
1656571270000|2022-06-30 06:41:10|1067|1061.6|1067.16|1061.76|1067.29|1061.89|1066.73|1061.33|38
1656571280000|2022-06-30 06:41:20|1067.14|1061.74|1065.66|1060.26|1067.14|1061.74|1065.66|1060.26|37
1656571290000|2022-06-30 06:41:30|1065.67|1060.27|1064.96|1059.56|1065.67|1060.27|1064.96|1059.56|35
1656571300000|2022-06-30 06:41:40|1065.07|1059.67|1064.47|1059.07|1065.12|1059.72|1064.47|1059.07|37
1656571310000|2022-06-30 06:41:50|1064.45|1059.05|1063.63|1058.23|1064.45|1059.05|1063.63|1058.23|32
1656571320000|2022-06-30 06:42:00|1063.58|1058.18|1062.95|1057.55|1063.59|1058.19|1060.83|1055.43|33
1656571330000|2022-06-30 06:42:10|1062.77|1057.37|1063.96|1058.56|1063.96|1058.56|1062.61|1057.21|37
1656571340000|2022-06-30 06:42:20|1064.18|1058.78|1064.69|1059.29|1064.77|1059.37|1063.79|1058.39|39
1656571350000|2022-06-30 06:42:30|1064.64|1059.24|1063.76|1058.36|1064.93|1059.53|1063.7|1058.3|35
1656571360000|2022-06-30 06:42:40|1063.54|1058.14|1063.31|1057.91|1063.6|1058.2|1063.24|1057.84|36
1656571370000|2022-06-30 06:42:50|1063.47|1058.07|1064.35|1058.95|1064.55|1059.15|1062.91|1057.51|39
1656571380000|2022-06-30 06:43:00|1064.54|1059.14|1065.03|1059.63|1065.1|1059.7|1064.43|1059.03|37
1656571390000|2022-06-30 06:43:10|1065.05|1059.65|1064.43|1059.03|1065.1|1059.7|1064.2|1058.8|34
1656571400000|2022-06-30 06:43:20|1064.48|1059.08|1064.42|1059.02|1064.66|1059.26|1064.28|1058.88|32
1656571410000|2022-06-30 06:43:30|1064.43|1059.03|1064.29|1058.89|1064.53|1059.13|1064.28|1058.88|34
1656571420000|2022-06-30 06:43:40|1064.41|1059.01|1064.32|1058.92|1064.48|1059.08|1064.04|1058.64|33
1656571430000|2022-06-30 06:43:50|1064.27|1058.87|1064.3|1058.9|1064.6|1059.2|1063.89|1058.49|34
1656571440000|2022-06-30 06:44:00|1064.31|1058.91|1064.4|1059|1064.42|1059.02|1063.41|1058.01|37
1656571450000|2022-06-30 06:44:10|1064.59|1059.19|1064.98|1059.58|1065.57|1060.17|1064.59|1059.19|36
1656571460000|2022-06-30 06:44:20|1064.94|1059.54|1064.83|1059.43|1065.11|1059.71|1064.83|1059.43|31
1656571470000|2022-06-30 06:44:30|1064.85|1059.45|1065.18|1059.78|1065.22|1059.82|1064.85|1059.45|32
1656571480000|2022-06-30 06:44:40|1065.08|1059.68|1065.27|1059.87|1065.37|1059.97|1064.75|1059.35|35
1656571490000|2022-06-30 06:44:50|1065.31|1059.91|1065.08|1059.68|1065.31|1059.91|1064.88|1059.48|32
1656571500000|2022-06-30 06:45:00|1065.01|1059.61|1063.87|1058.47|1065.01|1059.61|1063.87|1058.47|37
1656571510000|2022-06-30 06:45:10|1063.8|1058.4|1065.16|1059.76|1065.31|1059.91|1063.8|1058.4|39
1656571520000|2022-06-30 06:45:20|1065.15|1059.75|1065.75|1060.35|1065.87|1060.47|1065.11|1059.71|33
1656571530000|2022-06-30 06:45:30|1065.7|1060.3|1065.62|1060.22|1066.45|1061.05|1065.62|1060.22|33
1656571540000|2022-06-30 06:45:40|1065.56|1060.16|1064.96|1059.56|1065.56|1060.16|1064.81|1059.41|35
1656571550000|2022-06-30 06:45:50|1064.95|1059.55|1063.41|1058.01|1064.95|1059.55|1063.39|1057.99|38
1656571560000|2022-06-30 06:46:00|1063.43|1058.03|1063.14|1057.74|1063.71|1058.31|1063.12|1057.72|36
1656571570000|2022-06-30 06:46:10|1063.19|1057.79|1062.77|1057.37|1063.31|1057.91|1062.61|1057.21|38
1656571580000|2022-06-30 06:46:20|1062.78|1057.38|1063.03|1057.63|1063.36|1057.96|1062.53|1057.13|37
1656571590000|2022-06-30 06:46:30|1063.02|1057.62|1062.3|1056.9|1063.02|1057.62|1062.3|1056.9|36
1656571600000|2022-06-30 06:46:40|1062.56|1057.16|1061.8|1056.4|1062.56|1057.16|1061.52|1056.12|33
1656571610000|2022-06-30 06:46:50|1061.75|1056.35|1061.95|1056.55|1062.1|1056.7|1061.57|1056.17|33
1656571620000|2022-06-30 06:47:00|1061.91|1056.51|1062|1056.6|1062|1056.6|1061.78|1056.38|35
1656571630000|2022-06-30 06:47:10|1061.97|1056.57|1063.37|1057.97|1063.53|1058.13|1061.97|1056.57|36
1656571640000|2022-06-30 06:47:20|1063.29|1057.89|1063.58|1058.18|1063.67|1058.27|1063.17|1057.77|34
1656571650000|2022-06-30 06:47:30|1063.59|1058.19|1063.86|1058.46|1064.36|1058.96|1063.58|1058.18|34
1656571660000|2022-06-30 06:47:40|1063.88|1058.48|1063.47|1058.07|1063.95|1058.55|1063.16|1057.76|33
1656571670000|2022-06-30 06:47:50|1063.46|1058.06|1063.11|1057.71|1063.46|1058.06|1063.05|1057.65|34
1656571680000|2022-06-30 06:48:00|1063.15|1057.75|1062.36|1056.96|1063.4|1058|1061.68|1056.28|34
1656571690000|2022-06-30 06:48:10|1062.29|1056.89|1062.38|1056.98|1062.63|1057.23|1062.17|1056.77|33
1656571700000|2022-06-30 06:48:20|1062.35|1056.95|1063.33|1057.93|1063.36|1057.96|1062.27|1056.87|32
1656571710000|2022-06-30 06:48:30|1063.35|1057.95|1062.07|1056.67|1063.55|1058.15|1062.07|1056.67|36
1656571720000|2022-06-30 06:48:40|1062.13|1056.73|1062.06|1056.66|1062.25|1056.85|1061.83|1056.43|34
1656571730000|2022-06-30 06:48:50|1062.05|1056.65|1060.83|1055.43|1062.05|1056.65|1060.36|1054.96|32
1656571740000|2022-06-30 06:49:00|1061.06|1055.66|1061.37|1055.97|1061.37|1055.97|1060.76|1055.36|34
1656571750000|2022-06-30 06:49:10|1061.3|1055.9|1060.91|1055.51|1061.3|1055.9|1060.61|1055.21|38
1656571760000|2022-06-30 06:49:20|1060.88|1055.48|1061.26|1055.86|1061.32|1055.92|1060.82|1055.42|32
1656571770000|2022-06-30 06:49:30|1061.34|1055.94|1061.5|1056.1|1061.5|1056.1|1061.17|1055.77|24
1656571780000|2022-06-30 06:49:40|1061.44|1056.04|1061.79|1056.39|1061.83|1056.43|1061.41|1056.01|34
1656571790000|2022-06-30 06:49:50|1061.73|1056.33|1061.65|1056.25|1062.1|1056.7|1061.57|1056.17|30
1656571800000|2022-06-30 06:50:00|1061.61|1056.21|1060.64|1055.24|1061.65|1056.25|1060.64|1055.24|32
1656571810000|2022-06-30 06:50:10|1060.67|1055.27|1060.35|1054.95|1060.72|1055.32|1059.49|1054.09|36
1656571820000|2022-06-30 06:50:20|1060.14|1054.74|1060.81|1055.41|1061.24|1055.84|1060.14|1054.74|35
1656571830000|2022-06-30 06:50:30|1060.82|1055.42|1062.57|1057.17|1062.66|1057.26|1060.79|1055.39|35
1656571840000|2022-06-30 06:50:40|1062.6|1057.2|1062.99|1057.59|1063.53|1058.13|1062.6|1057.2|37
1656571850000|2022-06-30 06:50:50|1062.94|1057.54|1061.53|1056.13|1062.99|1057.59|1061.51|1056.11|35
1656571860000|2022-06-30 06:51:00|1061.59|1056.19|1061.47|1056.07|1061.77|1056.37|1061.36|1055.96|38
1656571870000|2022-06-30 06:51:10|1061.56|1056.16|1061.49|1056.09|1061.66|1056.26|1061.35|1055.95|32
1656571880000|2022-06-30 06:51:20|1061.59|1056.19|1061.73|1056.33|1062.05|1056.65|1061.49|1056.09|37
1656571890000|2022-06-30 06:51:30|1061.75|1056.35|1061.98|1056.58|1061.98|1056.58|1061.48|1056.08|32
1656571900000|2022-06-30 06:51:40|1062.04|1056.64|1062.15|1056.75|1062.5|1057.1|1062.04|1056.64|36
1656571910000|2022-06-30 06:51:50|1062.16|1056.76|1062.4|1057|1062.49|1057.09|1062.12|1056.72|35
1656571920000|2022-06-30 06:52:00|1062.45|1057.05|1062.15|1056.75|1063.27|1057.87|1062.15|1056.75|38
1656571930000|2022-06-30 06:52:10|1062.13|1056.73|1061.87|1056.47|1062.32|1056.92|1061.87|1056.47|33
1656571940000|2022-06-30 06:52:20|1061.88|1056.48|1062.14|1056.74|1062.14|1056.74|1061.79|1056.39|32
1656571950000|2022-06-30 06:52:30|1062.16|1056.76|1061.57|1056.17|1062.51|1057.11|1061.57|1056.17|32
1656571960000|2022-06-30 06:52:40|1061.58|1056.18|1061.52|1056.12|1061.74|1056.34|1061.52|1056.12|39
1656571970000|2022-06-30 06:52:50|1061.54|1056.14|1061.41|1056.01|1061.68|1056.28|1061.24|1055.84|39
1656571980000|2022-06-30 06:53:00|1061.44|1056.04|1061.17|1055.77|1061.44|1056.04|1061.06|1055.66|31
1656571990000|2022-06-30 06:53:10|1061.19|1055.79|1061.25|1055.85|1061.34|1055.94|1061.08|1055.68|34
1656572000000|2022-06-30 06:53:20|1061.24|1055.84|1061.41|1056.01|1061.61|1056.21|1061.16|1055.76|33
1656572010000|2022-06-30 06:53:30|1061.38|1055.98|1061.67|1056.27|1061.67|1056.27|1061.27|1055.87|28
1656572020000|2022-06-30 06:53:40|1061.79|1056.39|1061.68|1056.28|1061.83|1056.43|1061.51|1056.11|30
1656572030000|2022-06-30 06:53:50|1061.67|1056.27|1061.71|1056.31|1062.08|1056.68|1061.54|1056.14|33
1656572040000|2022-06-30 06:54:00|1061.62|1056.22|1061.39|1055.99|1062.11|1056.71|1061.35|1055.95|35
1656572050000|2022-06-30 06:54:10|1061.46|1056.06|1059.46|1054.06|1061.51|1056.11|1059.07|1053.67|35
1656572060000|2022-06-30 06:54:20|1059.45|1054.05|1059.17|1053.77|1059.45|1054.05|1058.73|1053.33|39
1656572070000|2022-06-30 06:54:30|1059.23|1053.83|1060.08|1054.68|1060.24|1054.84|1059.21|1053.81|32
1656572080000|2022-06-30 06:54:40|1060.01|1054.61|1060.13|1054.73|1060.42|1055.02|1059.96|1054.56|37
1656572090000|2022-06-30 06:54:50|1060.12|1054.72|1060.29|1054.89|1060.29|1054.89|1059.14|1053.74|36
1656572100000|2022-06-30 06:55:00|1060.26|1054.86|1059.83|1054.43|1060.6|1055.2|1059.81|1054.41|32
1656572110000|2022-06-30 06:55:10|1059.8|1054.4|1059.6|1054.2|1059.8|1054.4|1059.27|1053.87|32
1656572120000|2022-06-30 06:55:20|1059.61|1054.21|1061.58|1056.18|1061.58|1056.18|1059.61|1054.21|38
1656572130000|2022-06-30 06:55:30|1061.59|1056.19|1062.8|1057.4|1062.8|1057.4|1061.24|1055.84|34
1656572140000|2022-06-30 06:55:40|1062.88|1057.48|1063.69|1058.29|1064.3|1058.9|1062.88|1057.48|37
1656572150000|2022-06-30 06:55:50|1063.71|1058.31|1063.16|1057.76|1063.71|1058.31|1063.06|1057.66|27
1656572160000|2022-06-30 06:56:00|1063.15|1057.75|1063.12|1057.72|1063.37|1057.97|1062.87|1057.47|38
1656572170000|2022-06-30 06:56:10|1063.32|1057.92|1064.07|1058.67|1064.14|1058.74|1063.3|1057.9|34
1656572180000|2022-06-30 06:56:20|1064.06|1058.66|1064.91|1059.51|1064.93|1059.53|1063.57|1058.17|35
1656572190000|2022-06-30 06:56:30|1064.81|1059.41|1063.35|1057.95|1064.81|1059.41|1063.35|1057.95|35
1656572200000|2022-06-30 06:56:40|1063.34|1057.94|1063.06|1057.66|1063.34|1057.94|1062.53|1057.13|38
1656572210000|2022-06-30 06:56:50|1063.07|1057.67|1062.5|1057.1|1063.07|1057.67|1062.32|1056.92|36
1656572220000|2022-06-30 06:57:00|1062.46|1057.06|1062.67|1057.27|1062.93|1057.53|1062.46|1057.06|35
1656572230000|2022-06-30 06:57:10|1062.7|1057.3|1062.34|1056.94|1062.73|1057.33|1061.86|1056.46|35
1656572240000|2022-06-30 06:57:20|1062.25|1056.85|1061.32|1055.92|1062.33|1056.93|1061.32|1055.92|35
1656572250000|2022-06-30 06:57:30|1061.3|1055.9|1060.6|1055.2|1061.3|1055.9|1060.38|1054.98|32
1656572260000|2022-06-30 06:57:40|1060.69|1055.29|1060.93|1055.53|1061.27|1055.87|1060.58|1055.18|36
1656572270000|2022-06-30 06:57:50|1060.92|1055.52|1060.94|1055.54|1061.09|1055.69|1060.85|1055.45|30
1656572280000|2022-06-30 06:58:00|1060.89|1055.49|1060.76|1055.36|1061.08|1055.68|1060.26|1054.86|37
1656572290000|2022-06-30 06:58:10|1061|1055.6|1060.63|1055.23|1061.06|1055.66|1060.5|1055.1|35
1656572300000|2022-06-30 06:58:20|1060.61|1055.21|1060.7|1055.3|1060.74|1055.34|1060.49|1055.09|26
1656572310000|2022-06-30 06:58:30|1060.61|1055.21|1060.77|1055.37|1060.83|1055.43|1060.52|1055.12|31
1656572320000|2022-06-30 06:58:40|1060.76|1055.36|1060.6|1055.2|1060.88|1055.48|1060.6|1055.2|33
1656572330000|2022-06-30 06:58:50|1060.52|1055.12|1060.68|1055.28|1060.78|1055.38|1060.35|1054.95|31
1656572340000|2022-06-30 06:59:00|1060.62|1055.22|1060.6|1055.2|1060.7|1055.3|1060.44|1055.04|29
1656572350000|2022-06-30 06:59:10|1060.35|1054.95|1059.91|1054.51|1060.59|1055.19|1059.87|1054.47|30
1656572360000|2022-06-30 06:59:20|1059.96|1054.56|1060.07|1054.67|1060.42|1055.02|1059.86|1054.46|35
1656572370000|2022-06-30 06:59:30|1059.98|1054.58|1059.29|1053.89|1060.17|1054.77|1058.96|1053.56|35
1656572380000|2022-06-30 06:59:40|1059.24|1053.84|1058.59|1053.19|1059.24|1053.84|1057.58|1052.18|39
1656572390000|2022-06-30 06:59:50|1058.54|1053.14|1061.45|1056.05|1061.45|1056.05|1058.35|1052.95|35
1656572400000|2022-06-30 07:00:00|1061.57|1056.17|1060.61|1055.21|1061.67|1056.27|1059.7|1054.3|39
1656572410000|2022-06-30 07:00:10|1060.58|1055.18|1062.24|1056.84|1063.05|1057.65|1060.58|1055.18|35
1656572420000|2022-06-30 07:00:20|1062.17|1056.77|1062.26|1056.86|1062.33|1056.93|1061.45|1056.05|37
1656572430000|2022-06-30 07:00:30|1062.11|1056.71|1061.66|1056.26|1062.11|1056.71|1061.32|1055.92|36
1656572440000|2022-06-30 07:00:40|1061.63|1056.23|1062.46|1057.06|1062.66|1057.26|1061.63|1056.23|32
1656572450000|2022-06-30 07:00:50|1062.62|1057.22|1062.29|1056.89|1062.71|1057.31|1062.14|1056.74|35
1656572460000|2022-06-30 07:01:00|1062.3|1056.9|1062.95|1057.55|1063.15|1057.75|1062.21|1056.81|38
1656572470000|2022-06-30 07:01:10|1062.87|1057.47|1061.73|1056.33|1062.87|1057.47|1061.21|1055.81|35
1656572480000|2022-06-30 07:01:20|1061.78|1056.38|1061.21|1055.81|1061.78|1056.38|1061.21|1055.81|37
1656572490000|2022-06-30 07:01:30|1061.35|1055.95|1061.6|1056.2|1062.07|1056.67|1061.35|1055.95|36
1656572500000|2022-06-30 07:01:40|1061.62|1056.22|1060.52|1055.12|1061.76|1056.36|1060.52|1055.12|34
1656572510000|2022-06-30 07:01:50|1060.38|1054.98|1060.01|1054.61|1060.46|1055.06|1059.63|1054.23|35
1656572520000|2022-06-30 07:02:00|1060.35|1054.95|1060.51|1055.11|1060.77|1055.37|1059.98|1054.58|38
1656572530000|2022-06-30 07:02:10|1060.64|1055.24|1059.88|1054.48|1060.64|1055.24|1059.88|1054.48|36
1656572540000|2022-06-30 07:02:20|1059.73|1054.33|1060.23|1054.83|1060.5|1055.1|1059.55|1054.15|39
1656572550000|2022-06-30 07:02:30|1060.22|1054.82|1062.19|1056.79|1062.21|1056.81|1060.03|1054.63|38
1656572560000|2022-06-30 07:02:40|1062.21|1056.81|1061.66|1056.26|1062.33|1056.93|1061.24|1055.84|34
1656572570000|2022-06-30 07:02:50|1061.63|1056.23|1061.9|1056.5|1061.96|1056.56|1061.5|1056.1|34
1656572580000|2022-06-30 07:03:00|1061.95|1056.55|1061.9|1056.5|1062.96|1057.56|1061.9|1056.5|38
1656572590000|2022-06-30 07:03:10|1061.93|1056.53|1061.79|1056.39|1062.21|1056.81|1061.69|1056.29|35
1656572600000|2022-06-30 07:03:20|1061.86|1056.46|1060.84|1055.44|1061.86|1056.46|1060.84|1055.44|37
1656572610000|2022-06-30 07:03:30|1060.89|1055.49|1061.2|1055.8|1061.53|1056.13|1060.89|1055.49|35
1656572620000|2022-06-30 07:03:40|1061.14|1055.74|1060.87|1055.47|1061.14|1055.74|1060.48|1055.08|35
1656572630000|2022-06-30 07:03:50|1060.88|1055.48|1060.2|1054.8|1061.07|1055.67|1060.18|1054.78|35
1656572640000|2022-06-30 07:04:00|1060.19|1054.79|1060.82|1055.42|1060.87|1055.47|1059.99|1054.59|37
1656572650000|2022-06-30 07:04:10|1060.84|1055.44|1060.47|1055.07|1060.88|1055.48|1060.26|1054.86|31
1656572660000|2022-06-30 07:04:20|1060.5|1055.1|1061.23|1055.83|1061.26|1055.86|1060.49|1055.09|31
1656572670000|2022-06-30 07:04:30|1061.2|1055.8|1060.34|1054.94|1061.2|1055.8|1060.04|1054.64|35
1656572680000|2022-06-30 07:04:40|1060.33|1054.93|1060.2|1054.8|1060.87|1055.47|1060.1|1054.7|37
1656572690000|2022-06-30 07:04:50|1060.26|1054.86|1059.93|1054.53|1060.27|1054.87|1059.73|1054.33|33
1656572700000|2022-06-30 07:05:00|1059.99|1054.59|1060.84|1055.44|1060.92|1055.52|1059.95|1054.55|31
1656572710000|2022-06-30 07:05:10|1060.82|1055.42|1060.18|1054.78|1060.86|1055.46|1059.98|1054.58|35
1656572720000|2022-06-30 07:05:20|1060.17|1054.77|1059.84|1054.44|1060.35|1054.95|1059.84|1054.44|36
1656572730000|2022-06-30 07:05:30|1059.81|1054.41|1059.78|1054.38|1059.84|1054.44|1059.63|1054.23|31
1656572740000|2022-06-30 07:05:40|1059.84|1054.44|1060.4|1055|1060.47|1055.07|1059.69|1054.29|32
1656572750000|2022-06-30 07:05:50|1060.54|1055.14|1060.05|1054.65|1060.54|1055.14|1059.95|1054.55|34
1656572760000|2022-06-30 07:06:00|1059.98|1054.58|1060.13|1054.73|1060.46|1055.06|1059.92|1054.52|34
1656572770000|2022-06-30 07:06:10|1060.16|1054.76|1059.76|1054.36|1060.38|1054.98|1059.76|1054.36|38
1656572780000|2022-06-30 07:06:20|1059.62|1054.22|1058.37|1052.97|1059.69|1054.29|1058.15|1052.75|36
1656572790000|2022-06-30 07:06:30|1058.47|1053.07|1058.7|1053.3|1059.17|1053.77|1058.4|1053|36
1656572800000|2022-06-30 07:06:40|1058.72|1053.32|1060.18|1054.78|1060.18|1054.78|1058.54|1053.14|35
1656572810000|2022-06-30 07:06:50|1060.19|1054.79|1061.56|1056.16|1061.97|1056.57|1060.19|1054.79|39
1656572820000|2022-06-30 07:07:00|1061.59|1056.19|1061.91|1056.51|1061.91|1056.51|1060.89|1055.49|32
1656572830000|2022-06-30 07:07:10|1061.76|1056.36|1060.65|1055.25|1061.9|1056.5|1060.38|1054.98|38
1656572840000|2022-06-30 07:07:20|1060.59|1055.19|1060.09|1054.69|1060.9|1055.5|1059.85|1054.45|36
1656572850000|2022-06-30 07:07:30|1060.03|1054.63|1060.28|1054.88|1060.4|1055|1059.78|1054.38|34
1656572860000|2022-06-30 07:07:40|1060.26|1054.86|1059.91|1054.51|1060.4|1055|1059.84|1054.44|33
1656572870000|2022-06-30 07:07:50|1059.86|1054.46|1059.18|1053.78|1059.86|1054.46|1058.9|1053.5|33
1656572880000|2022-06-30 07:08:00|1059.07|1053.67|1059.64|1054.24|1059.65|1054.25|1059.07|1053.67|31
1656572890000|2022-06-30 07:08:10|1059.39|1053.99|1059.28|1053.88|1059.55|1054.15|1059.23|1053.83|31
1656572900000|2022-06-30 07:08:20|1059.29|1053.89|1059.52|1054.12|1060.03|1054.63|1059.29|1053.89|31
1656572910000|2022-06-30 07:08:30|1059.54|1054.14|1059.59|1054.19|1059.68|1054.28|1059.48|1054.08|24
1656572920000|2022-06-30 07:08:40|1059.68|1054.28|1060.6|1055.2|1060.65|1055.25|1059.59|1054.19|29
1656572930000|2022-06-30 07:08:50|1060.23|1054.83|1060.42|1055.02|1060.59|1055.19|1060.15|1054.75|39
1656572940000|2022-06-30 07:09:00|1060.46|1055.06|1060.42|1055.02|1060.52|1055.12|1060.28|1054.88|32
1656572950000|2022-06-30 07:09:10|1060.41|1055.01|1060.75|1055.35|1060.92|1055.52|1060.34|1054.94|34
1656572960000|2022-06-30 07:09:20|1060.72|1055.32|1060.7|1055.3|1060.72|1055.32|1060.39|1054.99|35
1656572970000|2022-06-30 07:09:30|1060.75|1055.35|1060.27|1054.87|1060.81|1055.41|1060.27|1054.87|34
1656572980000|2022-06-30 07:09:40|1060.34|1054.94|1059.95|1054.55|1060.34|1054.94|1059.73|1054.33|32
1656572990000|2022-06-30 07:09:50|1059.92|1054.52|1059.03|1053.63|1059.98|1054.58|1059.01|1053.61|35
1656573000000|2022-06-30 07:10:00|1059|1053.6|1059.07|1053.67|1059.22|1053.82|1058.71|1053.31|38
1656573010000|2022-06-30 07:10:10|1059.2|1053.8|1058.7|1053.3|1059.55|1054.15|1058.63|1053.23|36
1656573020000|2022-06-30 07:10:20|1058.65|1053.25|1058.5|1053.1|1059.04|1053.64|1058.35|1052.95|31
1656573030000|2022-06-30 07:10:30|1058.52|1053.12|1058.25|1052.85|1058.72|1053.32|1058.25|1052.85|33
1656573040000|2022-06-30 07:10:40|1058.21|1052.81|1059.11|1053.71|1059.11|1053.71|1058.1|1052.7|34
1656573050000|2022-06-30 07:10:50|1059.07|1053.67|1059.13|1053.73|1059.29|1053.89|1058.98|1053.58|33
1656573060000|2022-06-30 07:11:00|1059.14|1053.74|1059.55|1054.15|1059.68|1054.28|1059.14|1053.74|39
1656573070000|2022-06-30 07:11:10|1059.36|1053.96|1058.92|1053.52|1059.41|1054.01|1058.84|1053.44|35
1656573080000|2022-06-30 07:11:20|1058.89|1053.49|1058.94|1053.54|1058.98|1053.58|1058.31|1052.91|34
1656573090000|2022-06-30 07:11:30|1059|1053.6|1059.19|1053.79|1059.26|1053.86|1058.86|1053.46|37
1656573100000|2022-06-30 07:11:40|1059.12|1053.72|1058.37|1052.97|1059.12|1053.72|1058.29|1052.89|39
1656573110000|2022-06-30 07:11:50|1058.38|1052.98|1058.44|1053.04|1058.53|1053.13|1058.11|1052.71|32
1656573120000|2022-06-30 07:12:00|1058.43|1053.03|1058.19|1052.79|1058.43|1053.03|1058.03|1052.63|25
1656573130000|2022-06-30 07:12:10|1058.18|1052.78|1057.76|1052.36|1058.25|1052.85|1057.69|1052.29|31
1656573140000|2022-06-30 07:12:20|1057.75|1052.35|1057.63|1052.23|1057.76|1052.36|1057.52|1052.12|34
1656573150000|2022-06-30 07:12:30|1057.64|1052.24|1057.57|1052.17|1057.88|1052.48|1057.55|1052.15|33
1656573160000|2022-06-30 07:12:40|1057.52|1052.12|1057.32|1051.92|1057.52|1052.12|1056.8|1051.4|38
1656573170000|2022-06-30 07:12:50|1057.38|1051.98|1057.27|1051.87|1058.08|1052.68|1057.27|1051.87|37
1656573180000|2022-06-30 07:13:00|1057.3|1051.9|1057.84|1052.44|1057.88|1052.48|1057.3|1051.9|34
1656573190000|2022-06-30 07:13:10|1058.05|1052.65|1058.78|1053.38|1058.87|1053.47|1057.97|1052.57|37
1656573200000|2022-06-30 07:13:20|1058.77|1053.37|1058.02|1052.62|1058.77|1053.37|1057.79|1052.39|35
1656573210000|2022-06-30 07:13:30|1058.01|1052.61|1058.02|1052.62|1058.15|1052.75|1057.8|1052.4|34
1656573220000|2022-06-30 07:13:40|1058.05|1052.65|1057.91|1052.51|1058.52|1053.12|1057.87|1052.47|36
1656573230000|2022-06-30 07:13:50|1057.9|1052.5|1057.78|1052.38|1057.96|1052.56|1057.65|1052.25|32
1656573240000|2022-06-30 07:14:00|1057.8|1052.4|1057.88|1052.48|1057.93|1052.53|1057.78|1052.38|28
1656573250000|2022-06-30 07:14:10|1057.87|1052.47|1057.92|1052.52|1058.15|1052.75|1057.83|1052.43|33
1656573260000|2022-06-30 07:14:20|1057.83|1052.43|1057.71|1052.31|1057.96|1052.56|1057.69|1052.29|31
1656573270000|2022-06-30 07:14:30|1057.59|1052.19|1056.03|1050.63|1057.61|1052.21|1054.74|1049.34|36
1656573280000|2022-06-30 07:14:40|1056.02|1050.62|1055.89|1050.49|1056.16|1050.76|1055.29|1049.89|37
1656573290000|2022-06-30 07:14:50|1055.87|1050.47|1057.15|1051.75|1057.15|1051.75|1055.86|1050.46|37
1656573300000|2022-06-30 07:15:00|1057.12|1051.72|1055.82|1050.42|1057.12|1051.72|1055.79|1050.39|34
1656573310000|2022-06-30 07:15:10|1055.75|1050.35|1055.4|1050|1056.42|1051.02|1055.37|1049.97|32
1656573320000|2022-06-30 07:15:20|1055.39|1049.99|1055.72|1050.32|1056.18|1050.78|1055.39|1049.99|37
1656573330000|2022-06-30 07:15:30|1055.8|1050.4|1055.76|1050.36|1056.11|1050.71|1055.38|1049.98|37
1656573340000|2022-06-30 07:15:40|1055.69|1050.29|1056.04|1050.64|1056.34|1050.94|1055.69|1050.29|34
1656573350000|2022-06-30 07:15:50|1056.26|1050.86|1056.32|1050.92|1056.57|1051.17|1056.13|1050.73|34
1656573360000|2022-06-30 07:16:00|1056.31|1050.91|1056.05|1050.65|1056.42|1051.02|1055.9|1050.5|36
1656573370000|2022-06-30 07:16:10|1056.09|1050.69|1056.11|1050.71|1056.12|1050.72|1055.71|1050.31|31
1656573380000|2022-06-30 07:16:20|1056.1|1050.7|1056.23|1050.83|1056.35|1050.95|1055.94|1050.54|29
1656573390000|2022-06-30 07:16:30|1056.1|1050.7|1056.33|1050.93|1056.6|1051.2|1056.1|1050.7|32
1656573400000|2022-06-30 07:16:40|1056.6|1051.2|1057.39|1051.99|1057.72|1052.32|1056.35|1050.95|38
1656573410000|2022-06-30 07:16:50|1057.15|1051.75|1057.3|1051.9|1057.41|1052.01|1057|1051.6|33
1656573420000|2022-06-30 07:17:00|1057.34|1051.94|1056.87|1051.47|1057.54|1052.14|1056.36|1050.96|37
1656573430000|2022-06-30 07:17:10|1057.21|1051.81|1057.14|1051.74|1057.48|1052.08|1056.94|1051.54|35
1656573440000|2022-06-30 07:17:20|1057.28|1051.88|1057.75|1052.35|1057.88|1052.48|1057.17|1051.77|31
1656573450000|2022-06-30 07:17:30|1057.83|1052.43|1056.13|1050.73|1057.83|1052.43|1056.13|1050.73|37
1656573460000|2022-06-30 07:17:40|1056.05|1050.65|1056.64|1051.24|1056.94|1051.54|1056.05|1050.65|38
1656573470000|2022-06-30 07:17:50|1056.86|1051.46|1057.12|1051.72|1057.36|1051.96|1056.79|1051.39|37
1656573480000|2022-06-30 07:18:00|1057.11|1051.71|1056.97|1051.57|1057.38|1051.98|1056.78|1051.38|36
1656573490000|2022-06-30 07:18:10|1056.94|1051.54|1055.76|1050.36|1056.94|1051.54|1055.57|1050.17|36
1656573500000|2022-06-30 07:18:20|1055.77|1050.37|1055.96|1050.56|1056.06|1050.66|1055.51|1050.11|37
1656573510000|2022-06-30 07:18:30|1055.94|1050.54|1056.25|1050.85|1056.27|1050.87|1055.89|1050.49|36
1656573520000|2022-06-30 07:18:40|1056.36|1050.96|1056.1|1050.7|1056.53|1051.13|1056.02|1050.62|34
1656573530000|2022-06-30 07:18:50|1056.12|1050.72|1055.9|1050.5|1056.23|1050.83|1055.69|1050.29|35
1656573540000|2022-06-30 07:19:00|1055.85|1050.45|1055.99|1050.59|1056.09|1050.69|1055.85|1050.45|29
1656573550000|2022-06-30 07:19:10|1055.98|1050.58|1056.58|1051.18|1056.58|1051.18|1055.98|1050.58|35
1656573560000|2022-06-30 07:19:20|1056.71|1051.31|1056.11|1050.71|1056.71|1051.31|1056.02|1050.62|36
1656573570000|2022-06-30 07:19:30|1056.13|1050.73|1055.24|1049.84|1056.17|1050.77|1054.14|1048.74|38
1656573580000|2022-06-30 07:19:40|1055.13|1049.73|1057.39|1051.99|1057.55|1052.15|1055.13|1049.73|36
1656573590000|2022-06-30 07:19:50|1057.41|1052.01|1057.93|1052.53|1058.02|1052.62|1057.06|1051.66|35
1656573600000|2022-06-30 07:20:00|1057.91|1052.51|1057.81|1052.41|1057.99|1052.59|1057.58|1052.18|36
1656573610000|2022-06-30 07:20:10|1057.68|1052.28|1057.91|1052.51|1057.91|1052.51|1057.61|1052.21|36
1656573620000|2022-06-30 07:20:20|1057.68|1052.28|1057.93|1052.53|1057.93|1052.53|1057.63|1052.23|32
1656573630000|2022-06-30 07:20:30|1058.01|1052.61|1057.83|1052.43|1058.25|1052.85|1057.54|1052.14|36
1656573640000|2022-06-30 07:20:40|1057.76|1052.36|1058.04|1052.64|1058.05|1052.65|1057.69|1052.29|36
1656573650000|2022-06-30 07:20:50|1058.24|1052.84|1058|1052.6|1058.24|1052.84|1057.5|1052.1|36
1656573660000|2022-06-30 07:21:00|1057.93|1052.53|1057.98|1052.58|1058.08|1052.68|1057.91|1052.51|34
1656573670000|2022-06-30 07:21:10|1058|1052.6|1058.69|1053.29|1058.84|1053.44|1057.95|1052.55|32
1656573680000|2022-06-30 07:21:20|1058.7|1053.3|1058.76|1053.36|1059.07|1053.67|1058.59|1053.19|37
1656573690000|2022-06-30 07:21:30|1058.74|1053.34|1058.8|1053.4|1059.02|1053.62|1058.54|1053.14|32
1656573700000|2022-06-30 07:21:40|1058.75|1053.35|1058.71|1053.31|1058.95|1053.55|1058.7|1053.3|32
1656573710000|2022-06-30 07:21:50|1058.69|1053.29|1060.38|1054.98|1060.67|1055.27|1058.69|1053.29|30
1656573720000|2022-06-30 07:22:00|1060.29|1054.89|1060.46|1055.06|1060.57|1055.17|1060.02|1054.62|35
1656573730000|2022-06-30 07:22:10|1060.44|1055.04|1061.32|1055.92|1061.32|1055.92|1060.01|1054.61|34
1656573740000|2022-06-30 07:22:20|1061.33|1055.93|1061.3|1055.9|1061.73|1056.33|1061.03|1055.63|37
1656573750000|2022-06-30 07:22:30|1061.28|1055.88|1061.15|1055.75|1061.45|1056.05|1060.66|1055.26|38
1656573760000|2022-06-30 07:22:40|1060.85|1055.45|1061.1|1055.7|1061.32|1055.92|1060.7|1055.3|38
1656573770000|2022-06-30 07:22:50|1060.94|1055.54|1060.72|1055.32|1061.3|1055.9|1060.67|1055.27|37
1656573780000|2022-06-30 07:23:00|1060.82|1055.42|1062.33|1056.93|1062.34|1056.94|1060.82|1055.42|32
1656573790000|2022-06-30 07:23:10|1062.47|1057.07|1061.87|1056.47|1062.63|1057.23|1061.47|1056.07|38
1656573800000|2022-06-30 07:23:20|1061.81|1056.41|1061.53|1056.13|1062.33|1056.93|1061.53|1056.13|36
1656573810000|2022-06-30 07:23:30|1061.65|1056.25|1061.25|1055.85|1061.67|1056.27|1060.91|1055.51|35
1656573820000|2022-06-30 07:23:40|1061.24|1055.84|1061.77|1056.37|1062.17|1056.77|1061.18|1055.78|39
1656573830000|2022-06-30 07:23:50|1061.69|1056.29|1060.91|1055.51|1061.72|1056.32|1060.91|1055.51|37
1656573840000|2022-06-30 07:24:00|1060.88|1055.48|1059.9|1054.5|1060.88|1055.48|1059.69|1054.29|32
1656573850000|2022-06-30 07:24:10|1059.89|1054.49|1059.58|1054.18|1059.93|1054.53|1059.53|1054.13|35
1656573860000|2022-06-30 07:24:20|1059.63|1054.23|1059.51|1054.11|1059.73|1054.33|1059.34|1053.94|34
1656573870000|2022-06-30 07:24:30|1059.41|1054.01|1059.62|1054.22|1059.62|1054.22|1059.33|1053.93|25
1656573880000|2022-06-30 07:24:40|1059.63|1054.23|1060.83|1055.43|1061.04|1055.64|1059.53|1054.13|39
1656573890000|2022-06-30 07:24:50|1060.82|1055.42|1060.61|1055.21|1060.89|1055.49|1060.45|1055.05|34
1656573900000|2022-06-30 07:25:00|1060.57|1055.17|1060.75|1055.35|1060.96|1055.56|1060.53|1055.13|36
1656573910000|2022-06-30 07:25:10|1060.76|1055.36|1061.26|1055.86|1061.56|1056.16|1060.67|1055.27|36
1656573920000|2022-06-30 07:25:20|1061.41|1056.01|1061.03|1055.63|1061.46|1056.06|1060.93|1055.53|32
1656573930000|2022-06-30 07:25:30|1061.02|1055.62|1061.06|1055.66|1061.43|1056.03|1060.96|1055.56|32
1656573940000|2022-06-30 07:25:40|1061.07|1055.67|1061.3|1055.9|1061.39|1055.99|1061.03|1055.63|33
1656573950000|2022-06-30 07:25:50|1061.32|1055.92|1061.3|1055.9|1061.34|1055.94|1061.11|1055.71|35
1656573960000|2022-06-30 07:26:00|1061.33|1055.93|1060.99|1055.59|1061.33|1055.93|1060.73|1055.33|29
1656573970000|2022-06-30 07:26:10|1060.98|1055.58|1061.11|1055.71|1061.11|1055.71|1060.88|1055.48|25
1656573980000|2022-06-30 07:26:20|1061.26|1055.86|1061.16|1055.76|1061.35|1055.95|1061.09|1055.69|32
1656573990000|2022-06-30 07:26:30|1061.21|1055.81|1061.55|1056.15|1061.63|1056.23|1061.14|1055.74|31
1656574000000|2022-06-30 07:26:40|1061.54|1056.14|1061.78|1056.38|1061.91|1056.51|1061.54|1056.14|33
1656574010000|2022-06-30 07:26:50|1061.81|1056.41|1062.54|1057.14|1062.54|1057.14|1061.77|1056.37|34
1656574020000|2022-06-30 07:27:00|1062.57|1057.17|1062.85|1057.45|1063.48|1058.08|1062.27|1056.87|37
1656574030000|2022-06-30 07:27:10|1062.97|1057.57|1063.73|1058.33|1063.79|1058.39|1062.92|1057.52|36
1656574040000|2022-06-30 07:27:20|1063.92|1058.52|1063.6|1058.2|1064.03|1058.63|1063.51|1058.11|34
1656574050000|2022-06-30 07:27:30|1063.55|1058.15|1063.28|1057.88|1063.62|1058.22|1062.95|1057.55|38
1656574060000|2022-06-30 07:27:40|1063.4|1058|1063.77|1058.37|1063.82|1058.42|1063.35|1057.95|36
1656574070000|2022-06-30 07:27:50|1063.74|1058.34|1063.55|1058.15|1063.76|1058.36|1063.52|1058.12|35
1656574080000|2022-06-30 07:28:00|1063.54|1058.14|1062.84|1057.44|1063.58|1058.18|1062.84|1057.44|36
1656574090000|2022-06-30 07:28:10|1062.77|1057.37|1062.47|1057.07|1062.81|1057.41|1062.4|1057|33
1656574100000|2022-06-30 07:28:20|1062.52|1057.12|1062.51|1057.11|1062.73|1057.33|1062.35|1056.95|33
1656574110000|2022-06-30 07:28:30|1062.54|1057.14|1062.95|1057.55|1063.07|1057.67|1062.51|1057.11|32
1656574120000|2022-06-30 07:28:40|1062.93|1057.53|1062.74|1057.34|1063|1057.6|1062.74|1057.34|31
1656574130000|2022-06-30 07:28:50|1062.79|1057.39|1062.93|1057.53|1062.93|1057.53|1062.55|1057.15|29
1656574140000|2022-06-30 07:29:00|1062.89|1057.49|1062.65|1057.25|1063.04|1057.64|1062.64|1057.24|23
1656574150000|2022-06-30 07:29:10|1062.66|1057.26|1061.59|1056.19|1062.66|1057.26|1061.56|1056.16|32
1656574160000|2022-06-30 07:29:20|1061.58|1056.18|1060.95|1055.55|1061.63|1056.23|1060.56|1055.16|39
1656574170000|2022-06-30 07:29:30|1060.93|1055.53|1060.63|1055.23|1061.16|1055.76|1060.6|1055.2|35
1656574180000|2022-06-30 07:29:40|1060.73|1055.33|1060.67|1055.27|1060.82|1055.42|1060.31|1054.91|34
1656574190000|2022-06-30 07:29:50|1060.65|1055.25|1060.82|1055.42|1060.97|1055.57|1060.49|1055.09|34
1656574200000|2022-06-30 07:30:00|1060.86|1055.46|1060.87|1055.47|1061.21|1055.81|1060.39|1054.99|33
1656574210000|2022-06-30 07:30:10|1060.85|1055.45|1061.07|1055.67|1061.29|1055.89|1060.64|1055.24|37
1656574220000|2022-06-30 07:30:20|1061.13|1055.73|1060.02|1054.62|1061.35|1055.95|1060|1054.6|36
1656574230000|2022-06-30 07:30:30|1060.01|1054.61|1059.36|1053.96|1060.01|1054.61|1059.24|1053.84|35
1656574240000|2022-06-30 07:30:40|1059.49|1054.09|1058.8|1053.4|1059.52|1054.12|1058.57|1053.17|30
1656574250000|2022-06-30 07:30:50|1058.73|1053.33|1059.94|1054.54|1059.94|1054.54|1058.7|1053.3|31
1656574260000|2022-06-30 07:31:00|1060.27|1054.87|1060.39|1054.99|1060.53|1055.13|1060.07|1054.67|34
1656574270000|2022-06-30 07:31:10|1060.36|1054.96|1059.8|1054.4|1060.36|1054.96|1059.58|1054.18|35
1656574280000|2022-06-30 07:31:20|1059.82|1054.42|1059.62|1054.22|1060.13|1054.73|1059.45|1054.05|32
1656574290000|2022-06-30 07:31:30|1059.59|1054.19|1059.49|1054.09|1059.96|1054.56|1059.29|1053.89|31
1656574300000|2022-06-30 07:31:40|1059.53|1054.13|1058.77|1053.37|1059.53|1054.13|1058.71|1053.31|32
1656574310000|2022-06-30 07:31:50|1058.8|1053.4|1059.64|1054.24|1059.7|1054.3|1058.77|1053.37|35
1656574320000|2022-06-30 07:32:00|1059.66|1054.26|1059.86|1054.46|1059.93|1054.53|1059.41|1054.01|35
1656574330000|2022-06-30 07:32:10|1060|1054.6|1059.61|1054.21|1060.12|1054.72|1059.56|1054.16|35
1656574340000|2022-06-30 07:32:20|1059.6|1054.2|1059.82|1054.42|1059.82|1054.42|1059.51|1054.11|29
1656574350000|2022-06-30 07:32:30|1059.83|1054.43|1060.2|1054.8|1060.32|1054.92|1059.81|1054.41|34
1656574360000|2022-06-30 07:32:40|1060.24|1054.84|1060.06|1054.66|1060.27|1054.87|1059.91|1054.51|28
1656574370000|2022-06-30 07:32:50|1060.05|1054.65|1059.87|1054.47|1060.1|1054.7|1059.71|1054.31|24
1656574380000|2022-06-30 07:33:00|1059.84|1054.44|1059.8|1054.4|1059.9|1054.5|1059.77|1054.37|18
1656574390000|2022-06-30 07:33:10|1059.74|1054.34|1059.59|1054.19|1059.81|1054.41|1059.57|1054.17|35
1656574400000|2022-06-30 07:33:20|1059.57|1054.17|1058.89|1053.49|1059.57|1054.17|1058.89|1053.49|30
1656574410000|2022-06-30 07:33:30|1058.83|1053.43|1059.38|1053.98|1059.38|1053.98|1058.67|1053.27|33
1656574420000|2022-06-30 07:33:40|1059.44|1054.04|1059.56|1054.16|1059.67|1054.27|1059.14|1053.74|34
1656574430000|2022-06-30 07:33:50|1059.44|1054.04|1059.76|1054.36|1059.82|1054.42|1059.36|1053.96|27
1656574440000|2022-06-30 07:34:00|1059.64|1054.24|1059.13|1053.73|1059.76|1054.36|1059.12|1053.72|27
1656574450000|2022-06-30 07:34:10|1059.12|1053.72|1059.75|1054.35|1059.95|1054.55|1059.12|1053.72|33
1656574460000|2022-06-30 07:34:20|1059.6|1054.2|1059.69|1054.29|1059.95|1054.55|1059.29|1053.89|32
1656574470000|2022-06-30 07:34:30|1059.59|1054.19|1059.72|1054.32|1059.73|1054.33|1059.53|1054.13|33
1656574480000|2022-06-30 07:34:40|1059.83|1054.43|1059.53|1054.13|1059.86|1054.46|1059.4|1054|37
1656574490000|2022-06-30 07:34:50|1059.45|1054.05|1059.42|1054.02|1059.54|1054.14|1059.35|1053.95|30
1656574500000|2022-06-30 07:35:00|1059.48|1054.08|1059.49|1054.09|1059.6|1054.2|1059.42|1054.02|32
1656574510000|2022-06-30 07:35:10|1059.52|1054.12|1059.43|1054.03|1059.71|1054.31|1059.41|1054.01|31
1656574520000|2022-06-30 07:35:20|1059.42|1054.02|1059.02|1053.62|1059.43|1054.03|1059.02|1053.62|30
1656574530000|2022-06-30 07:35:30|1059|1053.6|1059.01|1053.61|1059.1|1053.7|1058.24|1052.84|33
1656574540000|2022-06-30 07:35:40|1059.1|1053.7|1059.15|1053.75|1059.48|1054.08|1058.79|1053.39|34
1656574550000|2022-06-30 07:35:50|1059.12|1053.72|1059.2|1053.8|1059.35|1053.95|1059.11|1053.71|35
1656574560000|2022-06-30 07:36:00|1059.25|1053.85|1059.28|1053.88|1059.81|1054.41|1059.14|1053.74|32
1656574570000|2022-06-30 07:36:10|1059.27|1053.87|1058.56|1053.16|1059.27|1053.87|1058.46|1053.06|35
1656574580000|2022-06-30 07:36:20|1058.61|1053.21|1058.91|1053.51|1058.93|1053.53|1058.35|1052.95|30
1656574590000|2022-06-30 07:36:30|1058.9|1053.5|1058.42|1053.02|1058.91|1053.51|1058.4|1053|34
1656574600000|2022-06-30 07:36:40|1058.45|1053.05|1058.63|1053.23|1059|1053.6|1058.43|1053.03|33
1656574610000|2022-06-30 07:36:50|1058.65|1053.25|1058.57|1053.17|1058.9|1053.5|1058.45|1053.05|29
1656574620000|2022-06-30 07:37:00|1058.6|1053.2|1058.6|1053.2|1058.67|1053.27|1058.47|1053.07|28
1656574630000|2022-06-30 07:37:10|1058.54|1053.14|1057.42|1052.02|1058.54|1053.14|1057.37|1051.97|35
1656574640000|2022-06-30 07:37:20|1057.41|1052.01|1057.24|1051.84|1057.56|1052.16|1057.16|1051.76|34
1656574650000|2022-06-30 07:37:30|1057.32|1051.92|1057.53|1052.13|1057.53|1052.13|1057.05|1051.65|36
1656574660000|2022-06-30 07:37:40|1057.42|1052.02|1057.94|1052.54|1058.03|1052.63|1057.39|1051.99|34
1656574670000|2022-06-30 07:37:50|1057.84|1052.44|1058.36|1052.96|1058.36|1052.96|1057.84|1052.44|34
1656574680000|2022-06-30 07:38:00|1058.38|1052.98|1058.54|1053.14|1058.59|1053.19|1058.38|1052.98|30
1656574690000|2022-06-30 07:38:10|1058.58|1053.18|1058.3|1052.9|1058.58|1053.18|1058.12|1052.72|30
1656574700000|2022-06-30 07:38:20|1058.21|1052.81|1057.98|1052.58|1058.5|1053.1|1057.92|1052.52|33
1656574710000|2022-06-30 07:38:30|1057.99|1052.59|1058.05|1052.65|1058.21|1052.81|1057.91|1052.51|31
1656574720000|2022-06-30 07:38:40|1057.82|1052.42|1058.05|1052.65|1058.08|1052.68|1057.63|1052.23|23
1656574730000|2022-06-30 07:38:50|1057.99|1052.59|1057.96|1052.56|1058.02|1052.62|1057.54|1052.14|30
1656574740000|2022-06-30 07:39:00|1057.95|1052.55|1057.86|1052.46|1057.95|1052.55|1057.69|1052.29|35
1656574750000|2022-06-30 07:39:10|1057.89|1052.49|1057.74|1052.34|1058.01|1052.61|1057.7|1052.3|32
1656574760000|2022-06-30 07:39:20|1057.73|1052.33|1057.76|1052.36|1057.88|1052.48|1057.71|1052.31|27
1656574770000|2022-06-30 07:39:30|1057.74|1052.34|1057.34|1051.94|1057.74|1052.34|1057.32|1051.92|20
1656574780000|2022-06-30 07:39:40|1057.44|1052.04|1057.65|1052.25|1057.65|1052.25|1057.38|1051.98|31
1656574790000|2022-06-30 07:39:50|1057.71|1052.31|1057.93|1052.53|1057.93|1052.53|1057.71|1052.31|29
1656574800000|2022-06-30 07:40:00|1057.98|1052.58|1057.97|1052.57|1058.18|1052.78|1057.9|1052.5|27
1656574810000|2022-06-30 07:40:10|1058.1|1052.7|1058.47|1053.07|1058.7|1053.3|1058.02|1052.62|30
1656574820000|2022-06-30 07:40:20|1058.45|1053.05|1059.08|1053.68|1059.32|1053.92|1058.33|1052.93|31
1656574830000|2022-06-30 07:40:30|1059.09|1053.69|1058.53|1053.13|1059.14|1053.74|1058.44|1053.04|32
1656574840000|2022-06-30 07:40:40|1058.52|1053.12|1057.29|1051.89|1058.53|1053.13|1057.24|1051.84|27
1656574850000|2022-06-30 07:40:50|1057.18|1051.78|1057.26|1051.86|1057.37|1051.97|1057.03|1051.63|34
1656574860000|2022-06-30 07:41:00|1057.21|1051.81|1057.55|1052.15|1057.61|1052.21|1057.14|1051.74|32
1656574870000|2022-06-30 07:41:10|1057.58|1052.18|1058.06|1052.66|1058.08|1052.68|1057.54|1052.14|32
1656574880000|2022-06-30 07:41:20|1058.04|1052.64|1058.08|1052.68|1058.11|1052.71|1057.88|1052.48|37
1656574890000|2022-06-30 07:41:30|1057.98|1052.58|1057.69|1052.29|1058.02|1052.62|1057.58|1052.18|35
1656574900000|2022-06-30 07:41:40|1057.68|1052.28|1057.02|1051.62|1057.72|1052.32|1057.02|1051.62|30
1656574910000|2022-06-30 07:41:50|1057.03|1051.63|1057.27|1051.87|1057.32|1051.92|1056.6|1051.2|34
1656574920000|2022-06-30 07:42:00|1057.29|1051.89|1058.1|1052.7|1058.13|1052.73|1057.29|1051.89|36
1656574930000|2022-06-30 07:42:10|1058.36|1052.96|1058.9|1053.5|1058.92|1053.52|1058.35|1052.95|39
1656574940000|2022-06-30 07:42:20|1058.69|1053.29|1058.61|1053.21|1058.85|1053.45|1058.42|1053.02|32
1656574950000|2022-06-30 07:42:30|1058.57|1053.17|1058.58|1053.18|1058.7|1053.3|1058.49|1053.09|25
1656574960000|2022-06-30 07:42:40|1058.57|1053.17|1058.89|1053.49|1058.89|1053.49|1058.53|1053.13|18
1656574970000|2022-06-30 07:42:50|1058.86|1053.46|1058.8|1053.4|1058.86|1053.46|1058.65|1053.25|31
1656574980000|2022-06-30 07:43:00|1058.75|1053.35|1058.82|1053.42|1059|1053.6|1058.67|1053.27|29
1656574990000|2022-06-30 07:43:10|1058.84|1053.44|1058.61|1053.21|1059.02|1053.62|1058.29|1052.89|34
1656575000000|2022-06-30 07:43:20|1058.58|1053.18|1058.29|1052.89|1058.89|1053.49|1058.29|1052.89|33
1656575010000|2022-06-30 07:43:30|1058.27|1052.87|1057.81|1052.41|1058.32|1052.92|1057.73|1052.33|33
1656575020000|2022-06-30 07:43:40|1057.91|1052.51|1058.09|1052.69|1058.13|1052.73|1057.87|1052.47|36
1656575030000|2022-06-30 07:43:50|1057.93|1052.53|1058.52|1053.12|1058.65|1053.25|1057.91|1052.51|30
1656575040000|2022-06-30 07:44:00|1058.5|1053.1|1058.41|1053.01|1058.62|1053.22|1058.41|1053.01|28
1656575050000|2022-06-30 07:44:10|1058.51|1053.11|1058.58|1053.18|1058.58|1053.18|1058.38|1052.98|31
1656575060000|2022-06-30 07:44:20|1058.57|1053.17|1058.92|1053.52|1059.08|1053.68|1058.48|1053.08|36
1656575070000|2022-06-30 07:44:30|1058.97|1053.57|1058.86|1053.46|1058.98|1053.58|1058.82|1053.42|25
1656575080000|2022-06-30 07:44:40|1059.05|1053.65|1059.13|1053.73|1059.28|1053.88|1058.91|1053.51|34
1656575090000|2022-06-30 07:44:50|1059.17|1053.77|1059.64|1054.24|1059.7|1054.3|1058.83|1053.43|26
1656575100000|2022-06-30 07:45:00|1059.57|1054.17|1059.6|1054.2|1060.27|1054.87|1059.57|1054.17|32
1656575110000|2022-06-30 07:45:10|1059.59|1054.19|1058.88|1053.48|1059.59|1054.19|1058.81|1053.41|32
1656575120000|2022-06-30 07:45:20|1058.97|1053.57|1058.84|1053.44|1059.01|1053.61|1058.81|1053.41|29
1656575130000|2022-06-30 07:45:30|1058.86|1053.46|1058|1052.6|1058.87|1053.47|1057.88|1052.48|35
1656575140000|2022-06-30 07:45:40|1058.01|1052.61|1058.24|1052.84|1058.24|1052.84|1057.95|1052.55|33
1656575150000|2022-06-30 07:45:50|1058.21|1052.81|1057.53|1052.13|1058.21|1052.81|1057.52|1052.12|30
1656575160000|2022-06-30 07:46:00|1057.47|1052.07|1057.81|1052.41|1057.89|1052.49|1057.45|1052.05|35
1656575170000|2022-06-30 07:46:10|1057.78|1052.38|1057.55|1052.15|1057.78|1052.38|1057.22|1051.82|36
1656575180000|2022-06-30 07:46:20|1057.57|1052.17|1058.35|1052.95|1058.55|1053.15|1057.55|1052.15|32
1656575190000|2022-06-30 07:46:30|1058.42|1053.02|1058.41|1053.01|1058.6|1053.2|1058.27|1052.87|31
1656575200000|2022-06-30 07:46:40|1058.46|1053.06|1058.34|1052.94|1058.55|1053.15|1057.92|1052.52|30
1656575210000|2022-06-30 07:46:50|1058.35|1052.95|1057.55|1052.15|1058.37|1052.97|1057.55|1052.15|34
1656575220000|2022-06-30 07:47:00|1057.6|1052.2|1058.05|1052.65|1058.05|1052.65|1057.49|1052.09|33
1656575230000|2022-06-30 07:47:10|1058.01|1052.61|1058.03|1052.63|1058.46|1053.06|1058.01|1052.61|32
1656575240000|2022-06-30 07:47:20|1058.02|1052.62|1057.69|1052.29|1058.08|1052.68|1057.69|1052.29|26
1656575250000|2022-06-30 07:47:30|1057.66|1052.26|1057.61|1052.21|1057.66|1052.26|1057.58|1052.18|24
1656575260000|2022-06-30 07:47:40|1057.6|1052.2|1057.43|1052.03|1057.78|1052.38|1057.37|1051.97|27
1656575270000|2022-06-30 07:47:50|1057.41|1052.01|1057.45|1052.05|1057.48|1052.08|1057.4|1052|22
1656575280000|2022-06-30 07:48:00|1057.44|1052.04|1057.62|1052.22|1057.81|1052.41|1057.44|1052.04|34
1656575290000|2022-06-30 07:48:10|1057.7|1052.3|1057.94|1052.54|1058.6|1053.2|1057.7|1052.3|34
1656575300000|2022-06-30 07:48:20|1057.99|1052.59|1057.59|1052.19|1058.02|1052.62|1057.56|1052.16|32
1656575310000|2022-06-30 07:48:30|1057.62|1052.22|1057.26|1051.86|1057.62|1052.22|1056.76|1051.36|34
1656575320000|2022-06-30 07:48:40|1057.32|1051.92|1057.1|1051.7|1057.79|1052.39|1057.1|1051.7|35
1656575330000|2022-06-30 07:48:50|1057.13|1051.73|1056.55|1051.15|1057.51|1052.11|1056.52|1051.12|37
1656575340000|2022-06-30 07:49:00|1056.57|1051.17|1056.9|1051.5|1057.04|1051.64|1056.57|1051.17|31
1656575350000|2022-06-30 07:49:10|1056.87|1051.47|1056.74|1051.34|1057.01|1051.61|1056.44|1051.04|31
1656575360000|2022-06-30 07:49:20|1056.73|1051.33|1056.89|1051.49|1057.1|1051.7|1056.59|1051.19|35
1656575370000|2022-06-30 07:49:30|1056.94|1051.54|1056.92|1051.52|1057.15|1051.75|1056.77|1051.37|31
1656575380000|2022-06-30 07:49:40|1056.84|1051.44|1056.57|1051.17|1056.84|1051.44|1056.35|1050.95|28
1656575390000|2022-06-30 07:49:50|1056.46|1051.06|1056.57|1051.17|1056.63|1051.23|1056.42|1051.02|26
1656575400000|2022-06-30 07:50:00|1056.59|1051.19|1056.66|1051.26|1056.92|1051.52|1056.51|1051.11|32
1656575410000|2022-06-30 07:50:10|1056.55|1051.15|1056.88|1051.48|1056.96|1051.56|1056.52|1051.12|26
1656575420000|2022-06-30 07:50:20|1056.71|1051.31|1056.82|1051.42|1056.86|1051.46|1056.65|1051.25|33
1656575430000|2022-06-30 07:50:30|1056.79|1051.39|1055.94|1050.54|1056.82|1051.42|1055.94|1050.54|30
1656575440000|2022-06-30 07:50:40|1056.03|1050.63|1056.12|1050.72|1056.31|1050.91|1055.93|1050.53|30
1656575450000|2022-06-30 07:50:50|1056.11|1050.71|1055.62|1050.22|1056.11|1050.71|1055.39|1049.99|31
1656575460000|2022-06-30 07:51:00|1055.56|1050.16|1056.22|1050.82|1056.24|1050.84|1055.56|1050.16|32
1656575470000|2022-06-30 07:51:10|1056.21|1050.81|1056.1|1050.7|1056.24|1050.84|1056.05|1050.65|33
1656575480000|2022-06-30 07:51:20|1056.17|1050.77|1056.18|1050.78|1056.21|1050.81|1056.09|1050.69|27
1656575490000|2022-06-30 07:51:30|1056.19|1050.79|1056.24|1050.84|1056.24|1050.84|1056.08|1050.68|22
1656575500000|2022-06-30 07:51:40|1056.25|1050.85|1056.6|1051.2|1056.69|1051.29|1056.25|1050.85|27
1656575510000|2022-06-30 07:51:50|1056.56|1051.16|1056.5|1051.1|1056.73|1051.33|1056.5|1051.1|29
1656575520000|2022-06-30 07:52:00|1056.6|1051.2|1056.45|1051.05|1056.6|1051.2|1056.24|1050.84|37
1656575530000|2022-06-30 07:52:10|1056.63|1051.23|1057.07|1051.67|1057.31|1051.91|1056.62|1051.22|34
1656575540000|2022-06-30 07:52:20|1057.06|1051.66|1057.63|1052.23|1057.63|1052.23|1056.91|1051.51|35
1656575550000|2022-06-30 07:52:30|1057.62|1052.22|1057.04|1051.64|1057.82|1052.42|1057.04|1051.64|34
1656575560000|2022-06-30 07:52:40|1057.28|1051.88|1057.4|1052|1057.48|1052.08|1057.12|1051.72|33
1656575570000|2022-06-30 07:52:50|1057.28|1051.88|1057.56|1052.16|1057.61|1052.21|1057.06|1051.66|35
1656575580000|2022-06-30 07:53:00|1057.52|1052.12|1057.39|1051.99|1057.72|1052.32|1057.36|1051.96|35
1656575590000|2022-06-30 07:53:10|1057.47|1052.07|1057.27|1051.87|1057.71|1052.31|1057.18|1051.78|33
1656575600000|2022-06-30 07:53:20|1057.34|1051.94|1057.28|1051.88|1057.38|1051.98|1057.19|1051.79|32
1656575610000|2022-06-30 07:53:30|1057.34|1051.94|1057.35|1051.95|1057.39|1051.99|1057.25|1051.85|25
1656575620000|2022-06-30 07:53:40|1057.34|1051.94|1057.31|1051.91|1057.37|1051.97|1057.17|1051.77|28
1656575630000|2022-06-30 07:53:50|1057.3|1051.9|1057.08|1051.68|1057.31|1051.91|1057.08|1051.68|18
1656575640000|2022-06-30 07:54:00|1057.07|1051.67|1056.93|1051.53|1057.11|1051.71|1056.57|1051.17|33
1656575650000|2022-06-30 07:54:10|1056.96|1051.56|1057.47|1052.07|1057.5|1052.1|1056.92|1051.52|25
1656575660000|2022-06-30 07:54:20|1057.46|1052.06|1058.05|1052.65|1058.17|1052.77|1057.46|1052.06|35
1656575670000|2022-06-30 07:54:30|1058.06|1052.66|1057.41|1052.01|1058.06|1052.66|1057.32|1051.92|37
1656575680000|2022-06-30 07:54:40|1057.43|1052.03|1057.37|1051.97|1057.44|1052.04|1057.31|1051.91|22
1656575690000|2022-06-30 07:54:50|1057.38|1051.98|1056.82|1051.42|1057.38|1051.98|1056.66|1051.26|29
1656575700000|2022-06-30 07:55:00|1056.77|1051.37|1055.99|1050.59|1056.8|1051.4|1055.83|1050.43|33
1656575710000|2022-06-30 07:55:10|1056.05|1050.65|1055.92|1050.52|1056.34|1050.94|1055.92|1050.52|35
1656575720000|2022-06-30 07:55:20|1055.95|1050.55|1056.25|1050.85|1056.3|1050.9|1055.91|1050.51|30
1656575730000|2022-06-30 07:55:30|1056.24|1050.84|1056.5|1051.1|1056.5|1051.1|1056.2|1050.8|27
1656575740000|2022-06-30 07:55:40|1056.58|1051.18|1056.22|1050.82|1056.68|1051.28|1056.19|1050.79|33
1656575750000|2022-06-30 07:55:50|1056.23|1050.83|1056.46|1051.06|1056.5|1051.1|1056.18|1050.78|31
1656575760000|2022-06-30 07:56:00|1056.48|1051.08|1056.39|1050.99|1056.48|1051.08|1056.24|1050.84|32
1656575770000|2022-06-30 07:56:10|1056.35|1050.95|1056.43|1051.03|1056.59|1051.19|1056.31|1050.91|29
1656575780000|2022-06-30 07:56:20|1056.34|1050.94|1057.43|1052.03|1057.44|1052.04|1056.32|1050.92|25
1656575790000|2022-06-30 07:56:30|1057.42|1052.02|1057.89|1052.49|1057.93|1052.53|1057.35|1051.95|28
1656575800000|2022-06-30 07:56:40|1057.9|1052.5|1057.81|1052.41|1057.9|1052.5|1057.54|1052.14|35
1656575810000|2022-06-30 07:56:50|1057.8|1052.4|1057.87|1052.47|1057.95|1052.55|1057.65|1052.25|27
1656575820000|2022-06-30 07:57:00|1057.86|1052.46|1057.65|1052.25|1057.86|1052.46|1057.59|1052.19|31
1656575830000|2022-06-30 07:57:10|1057.68|1052.28|1057.57|1052.17|1057.68|1052.28|1057.4|1052|22
1656575840000|2022-06-30 07:57:20|1057.58|1052.18|1057.57|1052.17|1057.63|1052.23|1057.51|1052.11|32
1656575850000|2022-06-30 07:57:30|1057.59|1052.19|1057.57|1052.17|1057.85|1052.45|1057.5|1052.1|33
1656575860000|2022-06-30 07:57:40|1057.58|1052.18|1057.83|1052.43|1057.86|1052.46|1057.44|1052.04|36
1656575870000|2022-06-30 07:57:50|1057.78|1052.38|1057.75|1052.35|1057.79|1052.39|1057.47|1052.07|30
1656575880000|2022-06-30 07:58:00|1057.76|1052.36|1058.7|1053.3|1058.72|1053.32|1057.76|1052.36|32
1656575890000|2022-06-30 07:58:10|1058.71|1053.31|1059.3|1053.9|1059.65|1054.25|1058.68|1053.28|30
1656575900000|2022-06-30 07:58:20|1059.39|1053.99|1059.69|1054.29|1059.72|1054.32|1059.29|1053.89|27
1656575910000|2022-06-30 07:58:30|1059.64|1054.24|1059.53|1054.13|1059.98|1054.58|1059.53|1054.13|33
1656575920000|2022-06-30 07:58:40|1059.42|1054.02|1059.76|1054.36|1059.79|1054.39|1059.33|1053.93|29
1656575930000|2022-06-30 07:58:50|1059.75|1054.35|1059.67|1054.27|1059.79|1054.39|1059.53|1054.13|32
1656575940000|2022-06-30 07:59:00|1059.61|1054.21|1059.34|1053.94|1059.66|1054.26|1059.34|1053.94|34
1656575950000|2022-06-30 07:59:10|1059.35|1053.95|1059.03|1053.63|1059.35|1053.95|1058.4|1053|35
1656575960000|2022-06-30 07:59:20|1058.93|1053.53|1059.24|1053.84|1059.47|1054.07|1058.93|1053.53|27
1656575970000|2022-06-30 07:59:30|1059.19|1053.79|1059.51|1054.11|1059.61|1054.21|1059.19|1053.79|34
1656575980000|2022-06-30 07:59:40|1059.48|1054.08|1059.4|1054|1059.56|1054.16|1059.22|1053.82|27
1656575990000|2022-06-30 07:59:50|1059.23|1053.83|1058.8|1053.4|1059.35|1053.95|1058.75|1053.35|28
1656576000000|2022-06-30 08:00:00|1058.73|1053.33|1058.76|1053.36|1058.85|1053.45|1058.69|1053.29|30
1656576010000|2022-06-30 08:00:10|1058.77|1053.37|1058.24|1052.84|1058.77|1053.37|1058.07|1052.67|33
1656576020000|2022-06-30 08:00:20|1058.4|1053|1058.72|1053.32|1058.72|1053.32|1058.14|1052.74|33
1656576030000|2022-06-30 08:00:30|1058.77|1053.37|1058.6|1053.2|1059.02|1053.62|1058.6|1053.2|30
1656576040000|2022-06-30 08:00:40|1058.59|1053.19|1057.6|1052.2|1058.59|1053.19|1057.54|1052.14|34
1656576050000|2022-06-30 08:00:50|1057.66|1052.26|1058.18|1052.78|1058.36|1052.96|1057.58|1052.18|28
1656576060000|2022-06-30 08:01:00|1058.34|1052.94|1057.75|1052.35|1058.7|1053.3|1057.71|1052.31|36
1656576070000|2022-06-30 08:01:10|1057.79|1052.39|1058.16|1052.76|1058.36|1052.96|1057.79|1052.39|32
1656576080000|2022-06-30 08:01:20|1058.17|1052.77|1057.34|1051.94|1058.17|1052.77|1057.28|1051.88|34
1656576090000|2022-06-30 08:01:30|1057.37|1051.97|1057.46|1052.06|1057.58|1052.18|1057.34|1051.94|25
1656576100000|2022-06-30 08:01:40|1057.56|1052.16|1057.18|1051.78|1057.6|1052.2|1057.18|1051.78|26
1656576110000|2022-06-30 08:01:50|1057.23|1051.83|1057.14|1051.74|1057.28|1051.88|1056.75|1051.35|34
1656576120000|2022-06-30 08:02:00|1057.17|1051.77|1057.17|1051.77|1057.21|1051.81|1057.1|1051.7|26
1656576130000|2022-06-30 08:02:10|1057.24|1051.84|1057.08|1051.68|1057.7|1052.3|1057.05|1051.65|34
1656576140000|2022-06-30 08:02:20|1057.06|1051.66|1056.32|1050.92|1057.14|1051.74|1056.28|1050.88|33
1656576150000|2022-06-30 08:02:30|1056.3|1050.9|1056.72|1051.32|1056.77|1051.37|1056.19|1050.79|34
1656576160000|2022-06-30 08:02:40|1056.63|1051.23|1056.4|1051|1056.81|1051.41|1056.24|1050.84|31
1656576170000|2022-06-30 08:02:50|1056.38|1050.98|1056.3|1050.9|1056.4|1051|1056.24|1050.84|31
1656576180000|2022-06-30 08:03:00|1056.32|1050.92|1056.4|1051|1056.41|1051.01|1056.23|1050.83|25
1656576190000|2022-06-30 08:03:10|1056.39|1050.99|1055.35|1049.95|1056.4|1051|1055.29|1049.89|36
1656576200000|2022-06-30 08:03:20|1055.38|1049.98|1055.08|1049.68|1055.49|1050.09|1054.82|1049.42|38
1656576210000|2022-06-30 08:03:30|1055.19|1049.79|1053.16|1047.76|1055.39|1049.99|1053.16|1047.76|36
1656576220000|2022-06-30 08:03:40|1052.98|1047.58|1052.94|1047.54|1053.25|1047.85|1051.02|1045.62|37
1656576230000|2022-06-30 08:03:50|1052.95|1047.55|1052.5|1047.1|1053.01|1047.61|1051.95|1046.55|38
1656576240000|2022-06-30 08:04:00|1052.45|1047.05|1053.21|1047.81|1053.25|1047.85|1052.45|1047.05|38
1656576250000|2022-06-30 08:04:10|1053.2|1047.8|1053.86|1048.46|1053.86|1048.46|1053.18|1047.78|35
1656576260000|2022-06-30 08:04:20|1053.85|1048.45|1053.57|1048.17|1054.09|1048.69|1053.48|1048.08|34
1656576270000|2022-06-30 08:04:30|1053.58|1048.18|1053.99|1048.59|1053.99|1048.59|1053.46|1048.06|32
1656576280000|2022-06-30 08:04:40|1054.03|1048.63|1054.59|1049.19|1055.08|1049.68|1054.03|1048.63|34
1656576290000|2022-06-30 08:04:50|1054.54|1049.14|1054.51|1049.11|1055.45|1050.05|1054.48|1049.08|38
1656576300000|2022-06-30 08:05:00|1054.5|1049.1|1055.14|1049.74|1055.16|1049.76|1054.29|1048.89|34
1656576310000|2022-06-30 08:05:10|1055.13|1049.73|1054.77|1049.37|1055.37|1049.97|1054.45|1049.05|30
1656576320000|2022-06-30 08:05:20|1054.68|1049.28|1054.72|1049.32|1054.97|1049.57|1054.49|1049.09|35
1656576330000|2022-06-30 08:05:30|1054.77|1049.37|1054.94|1049.54|1055.03|1049.63|1054.72|1049.32|26
1656576340000|2022-06-30 08:05:40|1054.92|1049.52|1055.02|1049.62|1055.02|1049.62|1054.85|1049.45|25
1656576350000|2022-06-30 08:05:50|1054.97|1049.57|1055.28|1049.88|1055.28|1049.88|1054.97|1049.57|25
1656576360000|2022-06-30 08:06:00|1055.27|1049.87|1054.85|1049.45|1055.27|1049.87|1054.71|1049.31|34
1656576370000|2022-06-30 08:06:10|1054.77|1049.37|1053.9|1048.5|1054.83|1049.43|1053.9|1048.5|32
1656576380000|2022-06-30 08:06:20|1053.88|1048.48|1054.27|1048.87|1054.32|1048.92|1053.85|1048.45|36
1656576390000|2022-06-30 08:06:30|1054.3|1048.9|1054.68|1049.28|1054.68|1049.28|1054.1|1048.7|31
1656576400000|2022-06-30 08:06:40|1054.69|1049.29|1054.3|1048.9|1054.92|1049.52|1054.21|1048.81|33
1656576410000|2022-06-30 08:06:50|1054.25|1048.85|1054.08|1048.68|1054.6|1049.2|1054.08|1048.68|31
1656576420000|2022-06-30 08:07:00|1054.02|1048.62|1054.08|1048.68|1054.08|1048.68|1053.71|1048.31|35
1656576430000|2022-06-30 08:07:10|1054.04|1048.64|1053.64|1048.24|1054.34|1048.94|1053.6|1048.2|36
1656576440000|2022-06-30 08:07:20|1053.63|1048.23|1053.6|1048.2|1053.74|1048.34|1053.58|1048.18|34
1656576450000|2022-06-30 08:07:30|1053.58|1048.18|1053.82|1048.42|1054|1048.6|1053.55|1048.15|34
1656576460000|2022-06-30 08:07:40|1053.81|1048.41|1053.63|1048.23|1054.06|1048.66|1053.62|1048.22|33
1656576470000|2022-06-30 08:07:50|1053.66|1048.26|1053.01|1047.61|1053.77|1048.37|1053.01|1047.61|35
1656576480000|2022-06-30 08:08:00|1052.82|1047.42|1053.34|1047.94|1053.38|1047.98|1052.68|1047.28|38
1656576490000|2022-06-30 08:08:10|1053.33|1047.93|1053.14|1047.74|1053.39|1047.99|1052.92|1047.52|34
1656576500000|2022-06-30 08:08:20|1053.13|1047.73|1053.31|1047.91|1053.39|1047.99|1053.13|1047.73|32
1656576510000|2022-06-30 08:08:30|1053.33|1047.93|1053.22|1047.82|1053.41|1048.01|1053.15|1047.75|35
1656576520000|2022-06-30 08:08:40|1053.23|1047.83|1052.89|1047.49|1053.32|1047.92|1052.85|1047.45|30
1656576530000|2022-06-30 08:08:50|1052.92|1047.52|1053.12|1047.72|1053.26|1047.86|1052.8|1047.4|31
1656576540000|2022-06-30 08:09:00|1053.1|1047.7|1052.67|1047.27|1053.11|1047.71|1052.57|1047.17|37
1656576550000|2022-06-30 08:09:10|1052.58|1047.18|1052.81|1047.41|1052.84|1047.44|1052.58|1047.18|31
1656576560000|2022-06-30 08:09:20|1052.82|1047.42|1052.73|1047.33|1052.82|1047.42|1052.6|1047.2|29
1656576570000|2022-06-30 08:09:30|1052.7|1047.3|1052.71|1047.31|1052.8|1047.4|1052.63|1047.23|34
1656576580000|2022-06-30 08:09:40|1052.73|1047.33|1052.44|1047.04|1052.74|1047.34|1052.31|1046.91|32
1656576590000|2022-06-30 08:09:50|1052.4|1047|1050.95|1045.55|1052.5|1047.1|1050.92|1045.52|36
1656576600000|2022-06-30 08:10:00|1050.84|1045.44|1052.37|1046.97|1052.37|1046.97|1050.75|1045.35|38
1656576610000|2022-06-30 08:10:10|1052.25|1046.85|1053.57|1048.17|1053.7|1048.3|1052.25|1046.85|35
1656576620000|2022-06-30 08:10:20|1053.56|1048.16|1053.06|1047.66|1053.71|1048.31|1053.01|1047.61|35
1656576630000|2022-06-30 08:10:30|1053.11|1047.71|1053.46|1048.06|1053.49|1048.09|1053.11|1047.71|33
1656576640000|2022-06-30 08:10:40|1053.48|1048.08|1052.46|1047.06|1053.48|1048.08|1052.26|1046.86|30
1656576650000|2022-06-30 08:10:50|1052.54|1047.14|1053|1047.6|1053.03|1047.63|1052.54|1047.14|31
1656576660000|2022-06-30 08:11:00|1052.9|1047.5|1053.47|1048.07|1053.48|1048.08|1052.87|1047.47|33
1656576670000|2022-06-30 08:11:10|1053.53|1048.13|1053.62|1048.22|1053.87|1048.47|1053.47|1048.07|33
1656576680000|2022-06-30 08:11:20|1053.63|1048.23|1053.52|1048.12|1053.93|1048.53|1053.49|1048.09|33
1656576690000|2022-06-30 08:11:30|1053.5|1048.1|1054.2|1048.8|1054.2|1048.8|1053.5|1048.1|36
1656576700000|2022-06-30 08:11:40|1054.25|1048.85|1053.74|1048.34|1054.25|1048.85|1053.69|1048.29|33
1656576710000|2022-06-30 08:11:50|1053.72|1048.32|1054.28|1048.88|1054.4|1049|1053.72|1048.32|33
1656576720000|2022-06-30 08:12:00|1054.33|1048.93|1054.05|1048.65|1054.37|1048.97|1054|1048.6|27
1656576730000|2022-06-30 08:12:10|1054.09|1048.69|1054.12|1048.72|1054.17|1048.77|1054.04|1048.64|33
1656576740000|2022-06-30 08:12:20|1054.11|1048.71|1054.19|1048.79|1054.43|1049.03|1054.11|1048.71|34
1656576750000|2022-06-30 08:12:30|1054.2|1048.8|1054.33|1048.93|1054.35|1048.95|1054.19|1048.79|31
1656576760000|2022-06-30 08:12:40|1054.35|1048.95|1054.3|1048.9|1054.39|1048.99|1054.29|1048.89|23
1656576770000|2022-06-30 08:12:50|1054.29|1048.89|1054.89|1049.49|1054.89|1049.49|1054.29|1048.89|32
1656576780000|2022-06-30 08:13:00|1054.91|1049.51|1054.4|1049|1055.18|1049.78|1054.18|1048.78|38
1656576790000|2022-06-30 08:13:10|1054.49|1049.09|1054.46|1049.06|1054.61|1049.21|1054.43|1049.03|36
1656576800000|2022-06-30 08:13:20|1054.48|1049.08|1054.42|1049.02|1054.59|1049.19|1054.39|1048.99|31
1656576810000|2022-06-30 08:13:30|1054.43|1049.03|1053.46|1048.06|1054.48|1049.08|1053.2|1047.8|35
1656576820000|2022-06-30 08:13:40|1053.4|1048|1053.36|1047.96|1053.59|1048.19|1053.33|1047.93|33
1656576830000|2022-06-30 08:13:50|1053.21|1047.81|1054.03|1048.63|1054.03|1048.63|1053.1|1047.7|32
1656576840000|2022-06-30 08:14:00|1054.02|1048.62|1053.71|1048.31|1054.11|1048.71|1053.58|1048.18|37
1656576850000|2022-06-30 08:14:10|1053.72|1048.32|1053.55|1048.15|1053.74|1048.34|1053.23|1047.83|32
1656576860000|2022-06-30 08:14:20|1053.68|1048.28|1053.58|1048.18|1053.78|1048.38|1053.52|1048.12|34
1656576870000|2022-06-30 08:14:30|1053.57|1048.17|1054.05|1048.65|1054.23|1048.83|1053.57|1048.17|35
1656576880000|2022-06-30 08:14:40|1054|1048.6|1054.12|1048.72|1054.28|1048.88|1053.89|1048.49|31
1656576890000|2022-06-30 08:14:50|1054.17|1048.77|1054.42|1049.02|1054.42|1049.02|1054.01|1048.61|34
1656576900000|2022-06-30 08:15:00|1054.41|1049.01|1054.12|1048.72|1054.45|1049.05|1054.02|1048.62|32
1656576910000|2022-06-30 08:15:10|1054.13|1048.73|1054.34|1048.94|1054.34|1048.94|1053.73|1048.33|34
1656576920000|2022-06-30 08:15:20|1054.42|1049.02|1054.48|1049.08|1054.59|1049.19|1054.28|1048.88|36
1656576930000|2022-06-30 08:15:30|1054.45|1049.05|1053.73|1048.33|1054.59|1049.19|1053.73|1048.33|31
1656576940000|2022-06-30 08:15:40|1053.74|1048.34|1052.34|1046.94|1053.81|1048.41|1052.34|1046.94|30
1656576950000|2022-06-30 08:15:50|1052.28|1046.88|1052.15|1046.75|1052.28|1046.88|1051.3|1045.9|39
1656576960000|2022-06-30 08:16:00|1052.03|1046.63|1053.4|1048|1053.59|1048.19|1051.93|1046.53|33
1656576970000|2022-06-30 08:16:10|1053.36|1047.96|1053.11|1047.71|1053.42|1048.02|1052.82|1047.42|35
1656576980000|2022-06-30 08:16:20|1053.13|1047.73|1053.32|1047.92|1053.32|1047.92|1053.05|1047.65|34
1656576990000|2022-06-30 08:16:30|1053.31|1047.91|1053.07|1047.67|1053.31|1047.91|1052.95|1047.55|26
1656577000000|2022-06-30 08:16:40|1053.05|1047.65|1053.05|1047.65|1053.14|1047.74|1052.94|1047.54|35
1656577010000|2022-06-30 08:16:50|1052.82|1047.42|1052.82|1047.42|1053.04|1047.64|1052.74|1047.34|36
1656577020000|2022-06-30 08:17:00|1052.83|1047.43|1053.33|1047.93|1053.34|1047.94|1052.83|1047.43|29
1656577030000|2022-06-30 08:17:10|1053.39|1047.99|1053.24|1047.84|1053.39|1047.99|1052.96|1047.56|33
1656577040000|2022-06-30 08:17:20|1053.23|1047.83|1053.19|1047.79|1053.25|1047.85|1053.02|1047.62|33
1656577050000|2022-06-30 08:17:30|1053.21|1047.81|1053|1047.6|1053.49|1048.09|1052.92|1047.52|33
1656577060000|2022-06-30 08:17:40|1052.97|1047.57|1052.39|1046.99|1052.97|1047.57|1052.28|1046.88|34
1656577070000|2022-06-30 08:17:50|1052.19|1046.79|1052.25|1046.85|1052.29|1046.89|1052.13|1046.73|34
1656577080000|2022-06-30 08:18:00|1052.27|1046.87|1052.29|1046.89|1052.33|1046.93|1052.22|1046.82|30
1656577090000|2022-06-30 08:18:10|1052.43|1047.03|1052.57|1047.17|1052.89|1047.49|1052.43|1047.03|34
1656577100000|2022-06-30 08:18:20|1052.62|1047.22|1052.62|1047.22|1052.68|1047.28|1052.35|1046.95|33
1656577110000|2022-06-30 08:18:30|1052.64|1047.24|1052.6|1047.2|1052.96|1047.56|1052.6|1047.2|32
1656577120000|2022-06-30 08:18:40|1052.61|1047.21|1052.59|1047.19|1052.62|1047.22|1052.44|1047.04|26
1656577130000|2022-06-30 08:18:50|1052.6|1047.2|1052.62|1047.22|1052.69|1047.29|1052.53|1047.13|32
1656577140000|2022-06-30 08:19:00|1052.67|1047.27|1052.43|1047.03|1052.86|1047.46|1052.36|1046.96|30
1656577150000|2022-06-30 08:19:10|1052.4|1047|1052.41|1047.01|1052.5|1047.1|1052.31|1046.91|34
1656577160000|2022-06-30 08:19:20|1052.4|1047|1052.14|1046.74|1052.41|1047.01|1051.56|1046.16|36
1656577170000|2022-06-30 08:19:30|1052.19|1046.79|1051.72|1046.32|1052.31|1046.91|1051.72|1046.32|33
1656577180000|2022-06-30 08:19:40|1051.73|1046.33|1051.41|1046.01|1051.73|1046.33|1051.39|1045.99|38
1656577190000|2022-06-30 08:19:50|1051.42|1046.02|1051.81|1046.41|1051.92|1046.52|1051.42|1046.02|32
1656577200000|2022-06-30 08:20:00|1051.82|1046.42|1051.61|1046.21|1051.83|1046.43|1051.54|1046.14|33
1656577210000|2022-06-30 08:20:10|1051.62|1046.22|1051.89|1046.49|1051.98|1046.58|1051.6|1046.2|35
1656577220000|2022-06-30 08:20:20|1051.86|1046.46|1051.98|1046.58|1051.99|1046.59|1051.83|1046.43|30
1656577230000|2022-06-30 08:20:30|1051.99|1046.59|1052.49|1047.09|1052.6|1047.2|1051.91|1046.51|35
1656577240000|2022-06-30 08:20:40|1052.44|1047.04|1052.71|1047.31|1052.72|1047.32|1052.4|1047|31
1656577250000|2022-06-30 08:20:50|1052.72|1047.32|1052.21|1046.81|1052.72|1047.32|1052.03|1046.63|31
1656577260000|2022-06-30 08:21:00|1052.22|1046.82|1052.29|1046.89|1052.3|1046.9|1052.2|1046.8|29
1656577270000|2022-06-30 08:21:10|1052.3|1046.9|1052.1|1046.7|1052.36|1046.96|1051.95|1046.55|31
1656577280000|2022-06-30 08:21:20|1052.09|1046.69|1051.66|1046.26|1052.1|1046.7|1051.66|1046.26|27
1656577290000|2022-06-30 08:21:30|1051.65|1046.25|1052.1|1046.7|1052.1|1046.7|1051.65|1046.25|32
1656577300000|2022-06-30 08:21:40|1052.07|1046.67|1051.63|1046.23|1052.14|1046.74|1051.51|1046.11|31
1656577310000|2022-06-30 08:21:50|1051.62|1046.22|1051.59|1046.19|1051.65|1046.25|1051.5|1046.1|28
1656577320000|2022-06-30 08:22:00|1051.58|1046.18|1051.37|1045.97|1051.81|1046.41|1051.21|1045.81|35
1656577330000|2022-06-30 08:22:10|1051.35|1045.95|1051.51|1046.11|1051.54|1046.14|1051.34|1045.94|34
1656577340000|2022-06-30 08:22:20|1051.5|1046.1|1051.94|1046.54|1052|1046.6|1051.47|1046.07|32
1656577350000|2022-06-30 08:22:30|1051.95|1046.55|1052.22|1046.82|1052.22|1046.82|1051.95|1046.55|27
1656577360000|2022-06-30 08:22:40|1052.21|1046.81|1052.33|1046.93|1052.39|1046.99|1052.2|1046.8|23
1656577370000|2022-06-30 08:22:50|1052.32|1046.92|1052.36|1046.96|1052.7|1047.3|1052.32|1046.92|30
1656577380000|2022-06-30 08:23:00|1052.41|1047.01|1052.18|1046.78|1052.65|1047.25|1052.18|1046.78|27
1656577390000|2022-06-30 08:23:10|1052.19|1046.79|1052.26|1046.86|1052.35|1046.95|1052.19|1046.79|32
1656577400000|2022-06-30 08:23:20|1052.32|1046.92|1052.46|1047.06|1052.51|1047.11|1052.24|1046.84|27
1656577410000|2022-06-30 08:23:30|1052.47|1047.07|1052.46|1047.06|1052.63|1047.23|1052.41|1047.01|28
1656577420000|2022-06-30 08:23:40|1052.42|1047.02|1052.32|1046.92|1052.55|1047.15|1052.03|1046.63|35
1656577430000|2022-06-30 08:23:50|1052.31|1046.91|1052.06|1046.66|1052.34|1046.94|1052.06|1046.66|29
1656577440000|2022-06-30 08:24:00|1051.63|1046.23|1051.06|1045.66|1051.66|1046.26|1050.75|1045.35|35
1656577450000|2022-06-30 08:24:10|1051.12|1045.72|1051.73|1046.33|1052.18|1046.78|1051.12|1045.72|36
1656577460000|2022-06-30 08:24:20|1051.67|1046.27|1051.59|1046.19|1051.9|1046.5|1051.55|1046.15|31
1656577470000|2022-06-30 08:24:30|1051.64|1046.24|1050.9|1045.5|1051.7|1046.3|1050.88|1045.48|29
1656577480000|2022-06-30 08:24:40|1050.88|1045.48|1050.91|1045.51|1051|1045.6|1050.73|1045.33|30
1656577490000|2022-06-30 08:24:50|1050.89|1045.49|1047.21|1041.81|1050.89|1045.49|1046.92|1041.52|31
1656577500000|2022-06-30 08:25:00|1047.32|1041.92|1050.4|1045|1050.47|1045.07|1047.19|1041.79|38
1656577510000|2022-06-30 08:25:10|1050.52|1045.12|1050.35|1044.95|1051.7|1046.3|1050.35|1044.95|39
1656577520000|2022-06-30 08:25:20|1050.29|1044.89|1052.52|1047.12|1052.7|1047.3|1050.29|1044.89|37
1656577530000|2022-06-30 08:25:30|1052.41|1047.01|1052.16|1046.76|1052.84|1047.44|1052.16|1046.76|35
1656577540000|2022-06-30 08:25:40|1052.14|1046.74|1053.89|1048.49|1054.23|1048.83|1052.08|1046.68|33
1656577550000|2022-06-30 08:25:50|1053.87|1048.47|1054.76|1049.36|1054.91|1049.51|1053.87|1048.47|36
1656577560000|2022-06-30 08:26:00|1054.73|1049.33|1055.02|1049.62|1055.31|1049.91|1054.43|1049.03|34
1656577570000|2022-06-30 08:26:10|1055.14|1049.74|1055.56|1050.16|1055.89|1050.49|1055.02|1049.62|32
1656577580000|2022-06-30 08:26:20|1055.4|1050|1054.48|1049.08|1055.67|1050.27|1054.45|1049.05|32
1656577590000|2022-06-30 08:26:30|1054.54|1049.14|1054.4|1049|1054.59|1049.19|1053.8|1048.4|34
1656577600000|2022-06-30 08:26:40|1054.35|1048.95|1053.52|1048.12|1054.36|1048.96|1053.01|1047.61|37
1656577610000|2022-06-30 08:26:50|1053.5|1048.1|1055.41|1050.01|1055.6|1050.2|1053.48|1048.08|36
1656577620000|2022-06-30 08:27:00|1055.36|1049.96|1055.16|1049.76|1055.41|1050.01|1054.68|1049.28|36
1656577630000|2022-06-30 08:27:10|1055|1049.6|1055.32|1049.92|1055.34|1049.94|1054.87|1049.47|31
1656577640000|2022-06-30 08:27:20|1055.43|1050.03|1055.5|1050.1|1055.52|1050.12|1055.3|1049.9|27
1656577650000|2022-06-30 08:27:30|1055.39|1049.99|1055.36|1049.96|1055.84|1050.44|1055.36|1049.96|29
1656577660000|2022-06-30 08:27:40|1055.2|1049.8|1055.38|1049.98|1055.47|1050.07|1055.14|1049.74|30
1656577670000|2022-06-30 08:27:50|1055.33|1049.93|1055.57|1050.17|1055.57|1050.17|1055.33|1049.93|32
1656577680000|2022-06-30 08:28:00|1055.6|1050.2|1055.95|1050.55|1056.06|1050.66|1055.57|1050.17|29
1656577690000|2022-06-30 08:28:10|1055.97|1050.57|1054.9|1049.5|1055.97|1050.57|1054.55|1049.15|34
1656577700000|2022-06-30 08:28:20|1054.99|1049.59|1055.06|1049.66|1055.33|1049.93|1054.73|1049.33|36
1656577710000|2022-06-30 08:28:30|1055.08|1049.68|1054.62|1049.22|1055.14|1049.74|1054.6|1049.2|35
1656577720000|2022-06-30 08:28:40|1054.59|1049.19|1054.69|1049.29|1054.78|1049.38|1054.41|1049.01|36
1656577730000|2022-06-30 08:28:50|1054.71|1049.31|1054.99|1049.59|1055.03|1049.63|1054.51|1049.11|30
1656577740000|2022-06-30 08:29:00|1055.05|1049.65|1053.75|1048.35|1055.24|1049.84|1053.75|1048.35|33
1656577750000|2022-06-30 08:29:10|1053.71|1048.31|1053.46|1048.06|1054.06|1048.66|1053.35|1047.95|35
1656577760000|2022-06-30 08:29:20|1053.66|1048.26|1053.97|1048.57|1054.18|1048.78|1053.66|1048.26|33
1656577770000|2022-06-30 08:29:30|1054.09|1048.69|1053.92|1048.52|1054.12|1048.72|1053.73|1048.33|34
1656577780000|2022-06-30 08:29:40|1053.93|1048.53|1053.64|1048.24|1054.1|1048.7|1053.64|1048.24|34
1656577790000|2022-06-30 08:29:50|1053.71|1048.31|1053.9|1048.5|1053.9|1048.5|1053.49|1048.09|32
1656577800000|2022-06-30 08:30:00|1053.92|1048.52|1053.74|1048.34|1053.97|1048.57|1053.31|1047.91|35
1656577810000|2022-06-30 08:30:10|1053.72|1048.32|1054.5|1049.1|1054.5|1049.1|1053.7|1048.3|32
1656577820000|2022-06-30 08:30:20|1054.48|1049.08|1054.78|1049.38|1054.84|1049.44|1054.43|1049.03|33
1656577830000|2022-06-30 08:30:30|1054.77|1049.37|1054.78|1049.38|1055.47|1050.07|1054.68|1049.28|35
1656577840000|2022-06-30 08:30:40|1054.73|1049.33|1053.83|1048.43|1054.77|1049.37|1053.14|1047.74|37
1656577850000|2022-06-30 08:30:50|1053.84|1048.44|1052.99|1047.59|1053.84|1048.44|1052.94|1047.54|36
1656577860000|2022-06-30 08:31:00|1052.97|1047.57|1052.98|1047.58|1053.35|1047.95|1052.93|1047.53|35
1656577870000|2022-06-30 08:31:10|1053.04|1047.64|1053.41|1048.01|1053.85|1048.45|1052.97|1047.57|33
1656577880000|2022-06-30 08:31:20|1053.3|1047.9|1053.13|1047.73|1053.33|1047.93|1052.94|1047.54|30
1656577890000|2022-06-30 08:31:30|1053.08|1047.68|1052.64|1047.24|1053.08|1047.68|1052.13|1046.73|37
1656577900000|2022-06-30 08:31:40|1052.61|1047.21|1053.32|1047.92|1053.32|1047.92|1052.33|1046.93|33
1656577910000|2022-06-30 08:31:50|1053.29|1047.89|1053.19|1047.79|1053.42|1048.02|1052.86|1047.46|36
1656577920000|2022-06-30 08:32:00|1053.16|1047.76|1053.05|1047.65|1053.19|1047.79|1052.82|1047.42|37
1656577930000|2022-06-30 08:32:10|1053.11|1047.71|1053|1047.6|1053.25|1047.85|1052.89|1047.49|38
1656577940000|2022-06-30 08:32:20|1052.99|1047.59|1053.51|1048.11|1053.64|1048.24|1052.95|1047.55|36
1656577950000|2022-06-30 08:32:30|1053.63|1048.23|1054.43|1049.03|1054.85|1049.45|1053.54|1048.14|27
1656577960000|2022-06-30 08:32:40|1054.44|1049.04|1054.36|1048.96|1054.72|1049.32|1054.36|1048.96|32
1656577970000|2022-06-30 08:32:50|1054.48|1049.08|1054.58|1049.18|1054.66|1049.26|1053.99|1048.59|32
1656577980000|2022-06-30 08:33:00|1054.57|1049.17|1055.01|1049.61|1055.03|1049.63|1054.52|1049.12|35
1656577990000|2022-06-30 08:33:10|1054.99|1049.59|1054.71|1049.31|1055.41|1050.01|1054.69|1049.29|36
1656578000000|2022-06-30 08:33:20|1054.76|1049.36|1055.05|1049.65|1055.17|1049.77|1054.66|1049.26|37
1656578010000|2022-06-30 08:33:30|1055.08|1049.68|1054.96|1049.56|1055.22|1049.82|1054.9|1049.5|34
1656578020000|2022-06-30 08:33:40|1054.94|1049.54|1054.91|1049.51|1055.08|1049.68|1054.81|1049.41|33
1656578030000|2022-06-30 08:33:50|1054.92|1049.52|1054.9|1049.5|1055.07|1049.67|1054.57|1049.17|32
1656578040000|2022-06-30 08:34:00|1054.93|1049.53|1054.51|1049.11|1054.93|1049.53|1054.51|1049.11|32
1656578050000|2022-06-30 08:34:10|1054.39|1048.99|1053.37|1047.97|1054.39|1048.99|1052.98|1047.58|35
1656578060000|2022-06-30 08:34:20|1053.43|1048.03|1053.88|1048.48|1054.27|1048.87|1053.32|1047.92|36
1656578070000|2022-06-30 08:34:30|1053.92|1048.52|1053.95|1048.55|1054.43|1049.03|1053.92|1048.52|36
1656578080000|2022-06-30 08:34:40|1053.94|1048.54|1053.75|1048.35|1054.18|1048.78|1053.72|1048.32|34
1656578090000|2022-06-30 08:34:50|1053.74|1048.34|1053.77|1048.37|1054.15|1048.75|1053.74|1048.34|33
1656578100000|2022-06-30 08:35:00|1053.79|1048.39|1053.28|1047.88|1053.84|1048.44|1053.18|1047.78|34
1656578110000|2022-06-30 08:35:10|1053.26|1047.86|1052.78|1047.38|1053.28|1047.88|1052.74|1047.34|38
1656578120000|2022-06-30 08:35:20|1052.7|1047.3|1052.88|1047.48|1053.08|1047.68|1052.62|1047.22|30
1656578130000|2022-06-30 08:35:30|1052.99|1047.59|1053|1047.6|1053.06|1047.66|1052.45|1047.05|33
1656578140000|2022-06-30 08:35:40|1053.03|1047.63|1052.78|1047.38|1053.03|1047.63|1052.74|1047.34|34
1656578150000|2022-06-30 08:35:50|1052.72|1047.32|1052.67|1047.27|1052.88|1047.48|1052.57|1047.17|35
1656578160000|2022-06-30 08:36:00|1052.68|1047.28|1052.58|1047.18|1052.88|1047.48|1052.37|1046.97|34
1656578170000|2022-06-30 08:36:10|1052.6|1047.2|1052.46|1047.06|1052.74|1047.34|1052.45|1047.05|31
1656578180000|2022-06-30 08:36:20|1052.49|1047.09|1052.66|1047.26|1052.75|1047.35|1052.32|1046.92|31
1656578190000|2022-06-30 08:36:30|1052.69|1047.29|1053.2|1047.8|1053.2|1047.8|1052.67|1047.27|24
1656578200000|2022-06-30 08:36:40|1053.19|1047.79|1052.86|1047.46|1053.31|1047.91|1052.86|1047.46|35
1656578210000|2022-06-30 08:36:50|1052.85|1047.45|1053.08|1047.68|1053.12|1047.72|1052.6|1047.2|32
1656578220000|2022-06-30 08:37:00|1053.1|1047.7|1052.94|1047.54|1053.5|1048.1|1052.94|1047.54|34
1656578230000|2022-06-30 08:37:10|1053.02|1047.62|1052.47|1047.07|1053.08|1047.68|1052.32|1046.92|31
1656578240000|2022-06-30 08:37:20|1052.46|1047.06|1052.79|1047.39|1052.84|1047.44|1052.46|1047.06|34
1656578250000|2022-06-30 08:37:30|1053.08|1047.68|1052.71|1047.31|1053.38|1047.98|1052.59|1047.19|32
1656578260000|2022-06-30 08:37:40|1052.7|1047.3|1052.54|1047.14|1052.76|1047.36|1052.34|1046.94|30
1656578270000|2022-06-30 08:37:50|1052.57|1047.17|1052.23|1046.83|1052.57|1047.17|1052.04|1046.64|36
1656578280000|2022-06-30 08:38:00|1052.2|1046.8|1052.83|1047.43|1053.69|1048.29|1052.06|1046.66|40
1656578290000|2022-06-30 08:38:10|1052.98|1047.58|1054.15|1048.75|1054.26|1048.86|1052.98|1047.58|37
1656578300000|2022-06-30 08:38:20|1054.03|1048.63|1054.11|1048.71|1054.39|1048.99|1053.69|1048.29|39
1656578310000|2022-06-30 08:38:30|1053.99|1048.59|1054.05|1048.65|1054.26|1048.86|1053.85|1048.45|36
1656578320000|2022-06-30 08:38:40|1054.17|1048.77|1054.43|1049.03|1054.67|1049.27|1054.17|1048.77|39
1656578330000|2022-06-30 08:38:50|1054.42|1049.02|1053.95|1048.55|1054.43|1049.03|1053.93|1048.53|34
1656578340000|2022-06-30 08:39:00|1053.81|1048.41|1053.83|1048.43|1054.04|1048.64|1053.5|1048.1|31
1656578350000|2022-06-30 08:39:10|1053.77|1048.37|1052.9|1047.5|1053.79|1048.39|1052.73|1047.33|36
1656578360000|2022-06-30 08:39:20|1052.98|1047.58|1053.38|1047.98|1053.57|1048.17|1052.98|1047.58|33
1656578370000|2022-06-30 08:39:30|1053.58|1048.18|1052.8|1047.4|1053.58|1048.18|1052.49|1047.09|35
1656578380000|2022-06-30 08:39:40|1052.86|1047.46|1052.79|1047.39|1052.86|1047.46|1052.45|1047.05|30
1656578390000|2022-06-30 08:39:50|1052.67|1047.27|1052.8|1047.4|1053.1|1047.7|1052.67|1047.27|32
1656578400000|2022-06-30 08:40:00|1053.03|1047.63|1052.79|1047.39|1053.03|1047.63|1052.66|1047.26|32
1656578410000|2022-06-30 08:40:10|1052.77|1047.37|1052.51|1047.11|1052.79|1047.39|1052.32|1046.92|35
1656578420000|2022-06-30 08:40:20|1052.55|1047.15|1052.75|1047.35|1053.05|1047.65|1052.47|1047.07|33
1656578430000|2022-06-30 08:40:30|1052.85|1047.45|1052.96|1047.56|1052.96|1047.56|1052.54|1047.14|37
1656578440000|2022-06-30 08:40:40|1052.93|1047.53|1052.49|1047.09|1053.02|1047.62|1052.26|1046.86|38
1656578450000|2022-06-30 08:40:50|1052.47|1047.07|1052.38|1046.98|1052.69|1047.29|1052.26|1046.86|35
1656578460000|2022-06-30 08:41:00|1052.45|1047.05|1052.63|1047.23|1052.81|1047.41|1052.42|1047.02|28
1656578470000|2022-06-30 08:41:10|1052.73|1047.33|1052.42|1047.02|1052.73|1047.33|1052.29|1046.89|25
1656578480000|2022-06-30 08:41:20|1052.44|1047.04|1052.67|1047.27|1052.67|1047.27|1052.36|1046.96|30
1656578490000|2022-06-30 08:41:30|1052.62|1047.22|1052.74|1047.34|1052.86|1047.46|1052.62|1047.22|31
1656578500000|2022-06-30 08:41:40|1052.72|1047.32|1052.84|1047.44|1053.3|1047.9|1052.72|1047.32|31
1656578510000|2022-06-30 08:41:50|1052.54|1047.14|1052.55|1047.15|1052.84|1047.44|1052.28|1046.88|33
1656578520000|2022-06-30 08:42:00|1052.49|1047.09|1052.21|1046.81|1052.63|1047.23|1052.1|1046.7|28
1656578530000|2022-06-30 08:42:10|1052.2|1046.8|1052.68|1047.28|1052.68|1047.28|1052.11|1046.71|29
1656578540000|2022-06-30 08:42:20|1052.64|1047.24|1053.55|1048.15|1053.55|1048.15|1052.59|1047.19|34
1656578550000|2022-06-30 08:42:30|1053.7|1048.3|1053.56|1048.16|1053.78|1048.38|1053.35|1047.95|36
1656578560000|2022-06-30 08:42:40|1053.61|1048.21|1053.95|1048.55|1053.95|1048.55|1053.43|1048.03|33
1656578570000|2022-06-30 08:42:50|1053.91|1048.51|1054.21|1048.81|1054.48|1049.08|1053.9|1048.5|34
1656578580000|2022-06-30 08:43:00|1054.25|1048.85|1054.24|1048.84|1054.36|1048.96|1053.61|1048.21|36
1656578590000|2022-06-30 08:43:10|1054.23|1048.83|1054.24|1048.84|1054.39|1048.99|1054.18|1048.78|32
1656578600000|2022-06-30 08:43:20|1054.22|1048.82|1054.21|1048.81|1054.31|1048.91|1054.15|1048.75|30
1656578610000|2022-06-30 08:43:30|1054.23|1048.83|1053.42|1048.02|1054.23|1048.83|1053.42|1048.02|35
1656578620000|2022-06-30 08:43:40|1053.44|1048.04|1053.63|1048.23|1053.81|1048.41|1053.44|1048.04|33
1656578630000|2022-06-30 08:43:50|1053.64|1048.24|1053.49|1048.09|1053.64|1048.24|1053.21|1047.81|29
1656578640000|2022-06-30 08:44:00|1053.5|1048.1|1053.13|1047.73|1053.61|1048.21|1053.08|1047.68|29
1656578650000|2022-06-30 08:44:10|1053.12|1047.72|1052.62|1047.22|1053.2|1047.8|1052.62|1047.22|25
1656578660000|2022-06-30 08:44:20|1052.77|1047.37|1053.02|1047.62|1053.18|1047.78|1052.77|1047.37|30
1656578670000|2022-06-30 08:44:30|1052.96|1047.56|1053.43|1048.03|1053.5|1048.1|1052.96|1047.56|31
1656578680000|2022-06-30 08:44:40|1053.45|1048.05|1053.52|1048.12|1053.87|1048.47|1053.39|1047.99|33
1656578690000|2022-06-30 08:44:50|1053.55|1048.15|1053.95|1048.55|1053.95|1048.55|1053.54|1048.14|33
1656578700000|2022-06-30 08:45:00|1053.93|1048.53|1053.58|1048.18|1053.94|1048.54|1053.55|1048.15|33
1656578710000|2022-06-30 08:45:10|1053.59|1048.19|1053.41|1048.01|1053.64|1048.24|1053.16|1047.76|31
1656578720000|2022-06-30 08:45:20|1053.39|1047.99|1053.58|1048.18|1053.58|1048.18|1053.32|1047.92|25
1656578730000|2022-06-30 08:45:30|1053.49|1048.09|1053.54|1048.14|1053.88|1048.48|1053.47|1048.07|30
1656578740000|2022-06-30 08:45:40|1053.55|1048.15|1053.62|1048.22|1054.01|1048.61|1053.55|1048.15|34
1656578750000|2022-06-30 08:45:50|1053.61|1048.21|1053.52|1048.12|1053.61|1048.21|1053.42|1048.02|26
1656578760000|2022-06-30 08:46:00|1053.42|1048.02|1053.72|1048.32|1053.76|1048.36|1053.27|1047.87|34
1656578770000|2022-06-30 08:46:10|1053.71|1048.31|1053.33|1047.93|1053.84|1048.44|1053.26|1047.86|28
1656578780000|2022-06-30 08:46:20|1053.26|1047.86|1052.73|1047.33|1053.26|1047.86|1052.54|1047.14|28
1656578790000|2022-06-30 08:46:30|1052.75|1047.35|1052.89|1047.49|1052.92|1047.52|1052.57|1047.17|37
1656578800000|2022-06-30 08:46:40|1052.86|1047.46|1053.08|1047.68|1053.2|1047.8|1052.86|1047.46|32
1656578810000|2022-06-30 08:46:50|1053.1|1047.7|1052.97|1047.57|1053.13|1047.73|1052.85|1047.45|27
1656578820000|2022-06-30 08:47:00|1053.01|1047.61|1053.48|1048.08|1053.49|1048.09|1052.97|1047.57|37
1656578830000|2022-06-30 08:47:10|1053.61|1048.21|1053.53|1048.13|1053.66|1048.26|1053.51|1048.11|29
1656578840000|2022-06-30 08:47:20|1053.52|1048.12|1053.11|1047.71|1053.59|1048.19|1053.07|1047.67|33
1656578850000|2022-06-30 08:47:30|1053.18|1047.78|1053.46|1048.06|1053.54|1048.14|1053.14|1047.74|28
1656578860000|2022-06-30 08:47:40|1053.48|1048.08|1053.09|1047.69|1053.54|1048.14|1053|1047.6|34
1656578870000|2022-06-30 08:47:50|1053.1|1047.7|1053.23|1047.83|1053.23|1047.83|1052.55|1047.15|32
1656578880000|2022-06-30 08:48:00|1053.25|1047.85|1053.3|1047.9|1053.34|1047.94|1053.19|1047.79|30
1656578890000|2022-06-30 08:48:10|1053.31|1047.91|1053.15|1047.75|1053.32|1047.92|1053.08|1047.68|30
1656578900000|2022-06-30 08:48:20|1053.13|1047.73|1053.14|1047.74|1053.19|1047.79|1052.99|1047.59|31
1656578910000|2022-06-30 08:48:30|1053.08|1047.68|1052.84|1047.44|1053.22|1047.82|1052.84|1047.44|36
1656578920000|2022-06-30 08:48:40|1052.77|1047.37|1053.15|1047.75|1053.19|1047.79|1052.73|1047.33|34
1656578930000|2022-06-30 08:48:50|1053.16|1047.76|1053.23|1047.83|1053.33|1047.93|1053.14|1047.74|22
1656578940000|2022-06-30 08:49:00|1053.21|1047.81|1053.23|1047.83|1053.24|1047.84|1052.98|1047.58|31
1656578950000|2022-06-30 08:49:10|1053.22|1047.82|1053.21|1047.81|1053.22|1047.82|1053.04|1047.64|27
1656578960000|2022-06-30 08:49:20|1053.16|1047.76|1053.31|1047.91|1053.34|1047.94|1053.08|1047.68|33
1656578970000|2022-06-30 08:49:30|1053.25|1047.85|1053.29|1047.89|1053.34|1047.94|1053.24|1047.84|24
1656578980000|2022-06-30 08:49:40|1053.28|1047.88|1053.28|1047.88|1053.37|1047.97|1053.16|1047.76|27
1656578990000|2022-06-30 08:49:50|1053.33|1047.93|1053.11|1047.71|1053.33|1047.93|1053.11|1047.71|24
1656579000000|2022-06-30 08:50:00|1053.08|1047.68|1052.54|1047.14|1053.08|1047.68|1052.52|1047.12|29
1656579010000|2022-06-30 08:50:10|1052.53|1047.13|1052.53|1047.13|1052.88|1047.48|1052.49|1047.09|30
1656579020000|2022-06-30 08:50:20|1052.51|1047.11|1052.63|1047.23|1052.69|1047.29|1052.51|1047.11|29
1656579030000|2022-06-30 08:50:30|1052.62|1047.22|1052.64|1047.24|1052.68|1047.28|1052.61|1047.21|24
1656579040000|2022-06-30 08:50:40|1052.63|1047.23|1052.64|1047.24|1052.81|1047.41|1052.58|1047.18|25
1656579050000|2022-06-30 08:50:50|1052.61|1047.21|1052.61|1047.21|1052.65|1047.25|1052.58|1047.18|29
1656579060000|2022-06-30 08:51:00|1052.6|1047.2|1052.44|1047.04|1052.65|1047.25|1052.44|1047.04|28
1656579070000|2022-06-30 08:51:10|1052.43|1047.03|1052.58|1047.18|1052.64|1047.24|1052.16|1046.76|33
1656579080000|2022-06-30 08:51:20|1052.53|1047.13|1052.48|1047.08|1052.65|1047.25|1052.48|1047.08|30
1656579090000|2022-06-30 08:51:30|1052.46|1047.06|1052.21|1046.81|1052.55|1047.15|1052.19|1046.79|28
1656579100000|2022-06-30 08:51:40|1052.26|1046.86|1052.14|1046.74|1052.31|1046.91|1052.13|1046.73|21
1656579110000|2022-06-30 08:51:50|1052.15|1046.75|1050.88|1045.48|1052.31|1046.91|1050.8|1045.4|34
1656579120000|2022-06-30 08:52:00|1050.86|1045.46|1050.81|1045.41|1051.09|1045.69|1050.3|1044.9|34
1656579130000|2022-06-30 08:52:10|1050.84|1045.44|1051.14|1045.74|1051.31|1045.91|1050.84|1045.44|30
1656579140000|2022-06-30 08:52:20|1051.17|1045.77|1051.28|1045.88|1051.38|1045.98|1051.11|1045.71|33
1656579150000|2022-06-30 08:52:30|1051.29|1045.89|1051.31|1045.91|1051.55|1046.15|1051.18|1045.78|34
1656579160000|2022-06-30 08:52:40|1051.25|1045.85|1051.12|1045.72|1051.39|1045.99|1051.12|1045.72|35
1656579170000|2022-06-30 08:52:50|1051.05|1045.65|1050.2|1044.8|1051.05|1045.65|1050.01|1044.61|36
1656579180000|2022-06-30 08:53:00|1050.24|1044.84|1051.88|1046.48|1051.88|1046.48|1050.24|1044.84|35
1656579190000|2022-06-30 08:53:10|1051.92|1046.52|1052.35|1046.95|1052.74|1047.34|1051.92|1046.52|37
1656579200000|2022-06-30 08:53:20|1052.34|1046.94|1052.16|1046.76|1052.62|1047.22|1052.09|1046.69|35
1656579210000|2022-06-30 08:53:30|1052.13|1046.73|1052.36|1046.96|1052.71|1047.31|1052.1|1046.7|33
1656579220000|2022-06-30 08:53:40|1052.43|1047.03|1052.52|1047.12|1052.7|1047.3|1052.27|1046.87|29
1656579230000|2022-06-30 08:53:50|1052.56|1047.16|1052.81|1047.41|1052.86|1047.46|1052.33|1046.93|30
1656579240000|2022-06-30 08:54:00|1052.8|1047.4|1052.22|1046.82|1052.8|1047.4|1051.92|1046.52|34
1656579250000|2022-06-30 08:54:10|1052.16|1046.76|1052.47|1047.07|1052.54|1047.14|1052.02|1046.62|34
1656579260000|2022-06-30 08:54:20|1052.46|1047.06|1052.46|1047.06|1052.5|1047.1|1052.38|1046.98|26
1656579270000|2022-06-30 08:54:30|1052.45|1047.05|1052.59|1047.19|1052.81|1047.41|1052.45|1047.05|27
1656579280000|2022-06-30 08:54:40|1052.57|1047.17|1052.37|1046.97|1052.58|1047.18|1052.27|1046.87|32
1656579290000|2022-06-30 08:54:50|1052.43|1047.03|1052.29|1046.89|1052.43|1047.03|1052.24|1046.84|28
1656579300000|2022-06-30 08:55:00|1052.3|1046.9|1052.11|1046.71|1052.31|1046.91|1051.9|1046.5|33
1656579310000|2022-06-30 08:55:10|1052.04|1046.64|1051.94|1046.54|1052.29|1046.89|1051.92|1046.52|29
1656579320000|2022-06-30 08:55:20|1051.85|1046.45|1050.13|1044.73|1051.85|1046.45|1050.13|1044.73|39
1656579330000|2022-06-30 08:55:30|1050|1044.6|1049.92|1044.52|1050.25|1044.85|1049.66|1044.26|37
1656579340000|2022-06-30 08:55:40|1050.16|1044.76|1050.72|1045.32|1050.99|1045.59|1050.05|1044.65|29
1656579350000|2022-06-30 08:55:50|1050.71|1045.31|1050.41|1045.01|1050.71|1045.31|1050.12|1044.72|34
1656579360000|2022-06-30 08:56:00|1050.44|1045.04|1050.3|1044.9|1050.47|1045.07|1050.05|1044.65|35
1656579370000|2022-06-30 08:56:10|1050.27|1044.87|1050.16|1044.76|1050.61|1045.21|1050.16|1044.76|29
1656579380000|2022-06-30 08:56:20|1050.17|1044.77|1050.09|1044.69|1050.28|1044.88|1049.97|1044.57|30
1656579390000|2022-06-30 08:56:30|1050.1|1044.7|1049.65|1044.25|1050.24|1044.84|1049.61|1044.21|29
1656579400000|2022-06-30 08:56:40|1049.66|1044.26|1050.29|1044.89|1050.29|1044.89|1049.58|1044.18|29
1656579410000|2022-06-30 08:56:50|1050.26|1044.86|1048.54|1043.14|1050.53|1045.13|1048.39|1042.99|30
1656579420000|2022-06-30 08:57:00|1048.4|1043|1048.83|1043.43|1049.33|1043.93|1048.24|1042.84|35
1656579430000|2022-06-30 08:57:10|1049|1043.6|1049.62|1044.22|1049.71|1044.31|1048.83|1043.43|32
1656579440000|2022-06-30 08:57:20|1049.63|1044.23|1049.81|1044.41|1049.97|1044.57|1049.57|1044.17|34
1656579450000|2022-06-30 08:57:30|1049.83|1044.43|1049.2|1043.8|1049.83|1044.43|1049.16|1043.76|28
1656579460000|2022-06-30 08:57:40|1049.18|1043.78|1049.7|1044.3|1049.7|1044.3|1049.18|1043.78|24
1656579470000|2022-06-30 08:57:50|1049.88|1044.48|1049.73|1044.33|1049.88|1044.48|1049.69|1044.29|28
1656579480000|2022-06-30 08:58:00|1049.71|1044.31|1048.97|1043.57|1049.71|1044.31|1048.91|1043.51|32
1656579490000|2022-06-30 08:58:10|1048.96|1043.56|1048.35|1042.95|1049.09|1043.69|1048.33|1042.93|35
1656579500000|2022-06-30 08:58:20|1048.36|1042.96|1048.64|1043.24|1048.65|1043.25|1048.31|1042.91|33
1656579510000|2022-06-30 08:58:30|1048.65|1043.25|1048.73|1043.33|1048.85|1043.45|1048.62|1043.22|34
1656579520000|2022-06-30 08:58:40|1048.72|1043.32|1048.72|1043.32|1048.75|1043.35|1048.63|1043.23|25
1656579530000|2022-06-30 08:58:50|1048.98|1043.58|1048.21|1042.81|1049.08|1043.68|1048.17|1042.77|35
1656579540000|2022-06-30 08:59:00|1048.23|1042.83|1044.97|1039.57|1048.33|1042.93|1044.58|1039.18|35
1656579550000|2022-06-30 08:59:10|1044.77|1039.37|1047.91|1042.51|1047.91|1042.51|1044.77|1039.37|40
1656579560000|2022-06-30 08:59:20|1048.08|1042.68|1048.95|1043.55|1049.58|1044.18|1047.86|1042.46|39
1656579570000|2022-06-30 08:59:30|1049.01|1043.61|1049.86|1044.46|1049.87|1044.47|1048.92|1043.52|38
1656579580000|2022-06-30 08:59:40|1049.83|1044.43|1050.32|1044.92|1050.66|1045.26|1049.25|1043.85|34
1656579590000|2022-06-30 08:59:50|1050.37|1044.97|1050.5|1045.1|1051.23|1045.83|1050.29|1044.89|35
1656579600000|2022-06-30 09:00:00|1050.49|1045.09|1049.95|1044.55|1050.49|1045.09|1049.62|1044.22|34
1656579610000|2022-06-30 09:00:10|1050|1044.6|1051.26|1045.86|1051.69|1046.29|1049.95|1044.55|37
1656579620000|2022-06-30 09:00:20|1051.2|1045.8|1051.87|1046.47|1052.1|1046.7|1051.18|1045.78|36
1656579630000|2022-06-30 09:00:30|1051.73|1046.33|1051.94|1046.54|1051.97|1046.57|1051.48|1046.08|36
1656579640000|2022-06-30 09:00:40|1051.93|1046.53|1051.51|1046.11|1051.94|1046.54|1051.27|1045.87|34
1656579650000|2022-06-30 09:00:50|1051.67|1046.27|1051.46|1046.06|1051.67|1046.27|1051.32|1045.92|33
1656579660000|2022-06-30 09:01:00|1051.5|1046.1|1051.11|1045.71|1051.62|1046.22|1051.11|1045.71|37
1656579670000|2022-06-30 09:01:10|1051.12|1045.72|1051.68|1046.28|1052.05|1046.65|1051.03|1045.63|33
1656579680000|2022-06-30 09:01:20|1051.64|1046.24|1051.86|1046.46|1051.88|1046.48|1051.44|1046.04|32
1656579690000|2022-06-30 09:01:30|1051.83|1046.43|1051.68|1046.28|1051.93|1046.53|1051.66|1046.26|36
1656579700000|2022-06-30 09:01:40|1051.39|1045.99|1050.12|1044.72|1051.39|1045.99|1049.94|1044.54|38
1656579710000|2022-06-30 09:01:50|1050.21|1044.81|1049.98|1044.58|1050.26|1044.86|1049.93|1044.53|31
1656579720000|2022-06-30 09:02:00|1050.03|1044.63|1048.95|1043.55|1050.03|1044.63|1048.95|1043.55|27
1656579730000|2022-06-30 09:02:10|1048.63|1043.23|1049.14|1043.74|1049.14|1043.74|1048.19|1042.79|37
1656579740000|2022-06-30 09:02:20|1049.1|1043.7|1048.88|1043.48|1049.23|1043.83|1048.75|1043.35|36
1656579750000|2022-06-30 09:02:30|1048.86|1043.46|1049.18|1043.78|1049.34|1043.94|1048.86|1043.46|33
1656579760000|2022-06-30 09:02:40|1049.2|1043.8|1049.16|1043.76|1049.26|1043.86|1048.94|1043.54|35
1656579770000|2022-06-30 09:02:50|1049.27|1043.87|1048.08|1042.68|1049.27|1043.87|1048.08|1042.68|27
1656579780000|2022-06-30 09:03:00|1048.38|1042.98|1048.59|1043.19|1048.62|1043.22|1048.12|1042.72|31
1656579790000|2022-06-30 09:03:10|1048.61|1043.21|1048.26|1042.86|1048.61|1043.21|1048.25|1042.85|30
1656579800000|2022-06-30 09:03:20|1048.25|1042.85|1048.05|1042.65|1048.25|1042.85|1047.95|1042.55|34
1656579810000|2022-06-30 09:03:30|1048.02|1042.62|1047.98|1042.58|1048.02|1042.62|1047.72|1042.32|34
1656579820000|2022-06-30 09:03:40|1047.97|1042.57|1047.59|1042.19|1048.25|1042.85|1047.59|1042.19|35
1656579830000|2022-06-30 09:03:50|1047.55|1042.15|1046.43|1041.03|1047.79|1042.39|1046.43|1041.03|32
1656579840000|2022-06-30 09:04:00|1046.45|1041.05|1047.4|1042|1047.64|1042.24|1046.44|1041.04|35
1656579850000|2022-06-30 09:04:10|1047.13|1041.73|1047.32|1041.92|1047.32|1041.92|1047.07|1041.67|34
1656579860000|2022-06-30 09:04:20|1047.33|1041.93|1048.21|1042.81|1048.27|1042.87|1047.25|1041.85|37
1656579870000|2022-06-30 09:04:30|1048.3|1042.9|1048.4|1043|1048.4|1043|1047.91|1042.51|38
1656579880000|2022-06-30 09:04:40|1048.45|1043.05|1048.55|1043.15|1048.68|1043.28|1048.29|1042.89|38
1656579890000|2022-06-30 09:04:50|1048.52|1043.12|1047.6|1042.2|1048.6|1043.2|1047.6|1042.2|35
1656579900000|2022-06-30 09:05:00|1047.67|1042.27|1047.68|1042.28|1048.29|1042.89|1047.58|1042.18|38
1656579910000|2022-06-30 09:05:10|1047.75|1042.35|1047.85|1042.45|1048.26|1042.86|1047.63|1042.23|34
1656579920000|2022-06-30 09:05:20|1047.73|1042.33|1047.82|1042.42|1047.82|1042.42|1047.27|1041.87|35
1656579930000|2022-06-30 09:05:30|1047.9|1042.5|1047.73|1042.33|1047.93|1042.53|1047.53|1042.13|33
1656579940000|2022-06-30 09:05:40|1047.72|1042.32|1047.35|1041.95|1047.96|1042.56|1047.35|1041.95|35
1656579950000|2022-06-30 09:05:50|1047.34|1041.94|1047.85|1042.45|1047.85|1042.45|1047.34|1041.94|31
1656579960000|2022-06-30 09:06:00|1047.86|1042.46|1047.4|1042|1047.94|1042.54|1047.37|1041.97|36
1656579970000|2022-06-30 09:06:10|1047.43|1042.03|1047.42|1042.02|1047.63|1042.23|1047.18|1041.78|36
1656579980000|2022-06-30 09:06:20|1047.41|1042.01|1047.35|1041.95|1047.51|1042.11|1047.23|1041.83|31
1656579990000|2022-06-30 09:06:30|1047.34|1041.94|1047.6|1042.2|1047.65|1042.25|1047.34|1041.94|36
1656580000000|2022-06-30 09:06:40|1047.61|1042.21|1048.11|1042.71|1048.61|1043.21|1047.61|1042.21|34
1656580010000|2022-06-30 09:06:50|1048.1|1042.7|1048.04|1042.64|1048.18|1042.78|1047.95|1042.55|27
1656580020000|2022-06-30 09:07:00|1048.03|1042.63|1048.24|1042.84|1048.38|1042.98|1048.03|1042.63|30
1656580030000|2022-06-30 09:07:10|1048.29|1042.89|1046.94|1041.54|1048.29|1042.89|1046.94|1041.54|35
1656580040000|2022-06-30 09:07:20|1046.59|1041.19|1044.68|1039.28|1046.59|1041.19|1043.89|1038.49|39
1656580050000|2022-06-30 09:07:30|1044.59|1039.19|1042.27|1036.87|1044.59|1039.19|1040.69|1035.29|39
1656580060000|2022-06-30 09:07:40|1042.29|1036.89|1042.61|1037.21|1043.02|1037.62|1042.24|1036.84|38
1656580070000|2022-06-30 09:07:50|1042.44|1037.04|1042.81|1037.41|1042.82|1037.42|1042.2|1036.8|39
1656580080000|2022-06-30 09:08:00|1042.82|1037.42|1042.04|1036.64|1043.02|1037.62|1041.85|1036.45|40
1656580090000|2022-06-30 09:08:10|1042.09|1036.69|1037.82|1032.42|1042.1|1036.7|1037.82|1032.42|38
1656580100000|2022-06-30 09:08:20|1037.68|1032.28|1036.94|1031.54|1038.34|1032.94|1035.89|1030.49|39
1656580110000|2022-06-30 09:08:30|1037.02|1031.62|1035.56|1030.16|1037.37|1031.97|1035.13|1029.73|37
1656580120000|2022-06-30 09:08:40|1035.49|1030.09|1035.49|1030.09|1035.91|1030.51|1035.03|1029.63|39
1656580130000|2022-06-30 09:08:50|1035.51|1030.11|1036.11|1030.71|1036.4|1031|1035.35|1029.95|37
1656580140000|2022-06-30 09:09:00|1036.26|1030.86|1035.74|1030.34|1036.26|1030.86|1035.52|1030.12|38
1656580150000|2022-06-30 09:09:10|1035.37|1029.97|1032.28|1026.88|1035.37|1029.97|1032.23|1026.83|34
1656580160000|2022-06-30 09:09:20|1032.3|1026.9|1031.57|1026.17|1033.45|1028.05|1031.44|1026.04|38
1656580170000|2022-06-30 09:09:30|1031.34|1025.94|1033.53|1028.13|1033.53|1028.13|1031.34|1025.94|38
1656580180000|2022-06-30 09:09:40|1033.57|1028.17|1034.06|1028.66|1034.32|1028.92|1032.98|1027.58|39
1656580190000|2022-06-30 09:09:50|1034.07|1028.67|1033.6|1028.2|1034.24|1028.84|1033.53|1028.13|38
1656580200000|2022-06-30 09:10:00|1033.35|1027.95|1034.71|1029.31|1034.96|1029.56|1033.17|1027.77|37
1656580210000|2022-06-30 09:10:10|1034.74|1029.34|1034.83|1029.43|1034.83|1029.43|1034.37|1028.97|37
1656580220000|2022-06-30 09:10:20|1035.09|1029.69|1037.04|1031.64|1037.13|1031.73|1035.09|1029.69|39
1656580230000|2022-06-30 09:10:30|1036.99|1031.59|1035.55|1030.15|1036.99|1031.59|1035.55|1030.15|36
1656580240000|2022-06-30 09:10:40|1035.75|1030.35|1036.31|1030.91|1036.33|1030.93|1035.31|1029.91|37
1656580250000|2022-06-30 09:10:50|1036.29|1030.89|1035.57|1030.17|1036.67|1031.27|1035.55|1030.15|36
1656580260000|2022-06-30 09:11:00|1035.45|1030.05|1034.79|1029.39|1035.59|1030.19|1034.77|1029.37|37
1656580270000|2022-06-30 09:11:10|1034.52|1029.12|1034.58|1029.18|1034.6|1029.2|1034.13|1028.73|39
1656580280000|2022-06-30 09:11:20|1034.48|1029.08|1034.21|1028.81|1034.48|1029.08|1033.84|1028.44|35
1656580290000|2022-06-30 09:11:30|1034.31|1028.91|1032.24|1026.84|1034.47|1029.07|1032.24|1026.84|37
1656580300000|2022-06-30 09:11:40|1032.39|1026.99|1032.01|1026.61|1032.66|1027.26|1032.01|1026.61|37
1656580310000|2022-06-30 09:11:50|1032.1|1026.7|1031.03|1025.63|1032.24|1026.84|1030.97|1025.57|36
1656580320000|2022-06-30 09:12:00|1030.89|1025.49|1031.63|1026.23|1031.75|1026.35|1030.87|1025.47|37
1656580330000|2022-06-30 09:12:10|1031.4|1026|1031.49|1026.09|1031.64|1026.24|1031.33|1025.93|33
1656580340000|2022-06-30 09:12:20|1031.55|1026.15|1031.9|1026.5|1031.92|1026.52|1031.55|1026.15|35
1656580350000|2022-06-30 09:12:30|1031.86|1026.46|1031.94|1026.54|1032.07|1026.67|1031.83|1026.43|30
1656580360000|2022-06-30 09:12:40|1031.98|1026.58|1032.67|1027.27|1032.67|1027.27|1031.97|1026.57|32
1656580370000|2022-06-30 09:12:50|1032.61|1027.21|1030.45|1025.05|1032.67|1027.27|1030.34|1024.94|37
1656580380000|2022-06-30 09:13:00|1030.46|1025.06|1033.28|1027.88|1033.52|1028.12|1030.38|1024.98|36
1656580390000|2022-06-30 09:13:10|1033.3|1027.9|1034.53|1029.13|1034.55|1029.15|1033.21|1027.81|39
1656580400000|2022-06-30 09:13:20|1034.51|1029.11|1034.48|1029.08|1035.04|1029.64|1034.07|1028.67|36
1656580410000|2022-06-30 09:13:30|1034.49|1029.09|1034.27|1028.87|1034.51|1029.11|1033.83|1028.43|39
1656580420000|2022-06-30 09:13:40|1034.21|1028.81|1032.92|1027.52|1034.28|1028.88|1032.48|1027.08|36
1656580430000|2022-06-30 09:13:50|1032.91|1027.51|1033.21|1027.81|1033.59|1028.19|1032.76|1027.36|37
1656580440000|2022-06-30 09:14:00|1033.17|1027.77|1034.72|1029.32|1034.9|1029.5|1033.11|1027.71|35
1656580450000|2022-06-30 09:14:10|1034.7|1029.3|1034.78|1029.38|1034.78|1029.38|1034.1|1028.7|37
1656580460000|2022-06-30 09:14:20|1034.76|1029.36|1034.01|1028.61|1034.76|1029.36|1034.01|1028.61|33
1656580470000|2022-06-30 09:14:30|1034.03|1028.63|1035.14|1029.74|1035.24|1029.84|1033.92|1028.52|37
1656580480000|2022-06-30 09:14:40|1035.15|1029.75|1035.31|1029.91|1035.34|1029.94|1034.84|1029.44|36
1656580490000|2022-06-30 09:14:50|1035.36|1029.96|1034.54|1029.14|1035.36|1029.96|1034.43|1029.03|35
1656580500000|2022-06-30 09:15:00|1034.42|1029.02|1034.1|1028.7|1034.46|1029.06|1033.77|1028.37|37
1656580510000|2022-06-30 09:15:10|1034.14|1028.74|1035.58|1030.18|1035.74|1030.34|1034.1|1028.7|38
1656580520000|2022-06-30 09:15:20|1035.73|1030.33|1036.09|1030.69|1036.09|1030.69|1035.46|1030.06|30
1656580530000|2022-06-30 09:15:30|1035.88|1030.48|1035.91|1030.51|1036.3|1030.9|1035.71|1030.31|32
1656580540000|2022-06-30 09:15:40|1036.03|1030.63|1036.08|1030.68|1036.17|1030.77|1035.75|1030.35|30
1656580550000|2022-06-30 09:15:50|1036.06|1030.66|1034.87|1029.47|1036.09|1030.69|1034.82|1029.42|34
1656580560000|2022-06-30 09:16:00|1034.89|1029.49|1035.19|1029.79|1035.55|1030.15|1034.89|1029.49|34
1656580570000|2022-06-30 09:16:10|1035.25|1029.85|1035.46|1030.06|1035.53|1030.13|1034.99|1029.59|28
1656580580000|2022-06-30 09:16:20|1035.43|1030.03|1034.54|1029.14|1035.5|1030.1|1034.51|1029.11|32
1656580590000|2022-06-30 09:16:30|1034.46|1029.06|1033.95|1028.55|1034.54|1029.14|1033.87|1028.47|36
1656580600000|2022-06-30 09:16:40|1033.93|1028.53|1032.73|1027.33|1033.93|1028.53|1032.68|1027.28|36
1656580610000|2022-06-30 09:16:50|1032.69|1027.29|1032|1026.6|1032.72|1027.32|1031.27|1025.87|36
1656580620000|2022-06-30 09:17:00|1032.04|1026.64|1032.01|1026.61|1032.43|1027.03|1031.78|1026.38|33
1656580630000|2022-06-30 09:17:10|1032|1026.6|1032.09|1026.69|1032.25|1026.85|1031.6|1026.2|36
1656580640000|2022-06-30 09:17:20|1031.92|1026.52|1032.84|1027.44|1032.86|1027.46|1031.9|1026.5|37
1656580650000|2022-06-30 09:17:30|1032.83|1027.43|1033.09|1027.69|1033.68|1028.28|1032.78|1027.38|35
1656580660000|2022-06-30 09:17:40|1033|1027.6|1032.54|1027.14|1033.12|1027.72|1032.43|1027.03|32
1656580670000|2022-06-30 09:17:50|1032.59|1027.19|1032.4|1027|1032.87|1027.47|1032.37|1026.97|31
1656580680000|2022-06-30 09:18:00|1032.34|1026.94|1030.1|1024.7|1032.51|1027.11|1029.95|1024.55|38
1656580690000|2022-06-30 09:18:10|1030.06|1024.66|1028.26|1022.86|1030.06|1024.66|1027.91|1022.51|39
1656580700000|2022-06-30 09:18:20|1028.57|1023.17|1027.32|1021.92|1028.57|1023.17|1027.23|1021.83|33
1656580710000|2022-06-30 09:18:30|1027.13|1021.73|1026.65|1021.25|1027.21|1021.81|1025.49|1020.09|39
1656580720000|2022-06-30 09:18:40|1026.57|1021.17|1027.35|1021.95|1027.35|1021.95|1026.1|1020.7|38
1656580730000|2022-06-30 09:18:50|1027.37|1021.97|1028.3|1022.9|1028.35|1022.95|1027.2|1021.8|36
1656580740000|2022-06-30 09:19:00|1028.07|1022.67|1028.36|1022.96|1028.36|1022.96|1027.57|1022.17|35
1656580750000|2022-06-30 09:19:10|1028.34|1022.94|1027.89|1022.49|1028.36|1022.96|1027.16|1021.76|36
1656580760000|2022-06-30 09:19:20|1027.98|1022.58|1027.76|1022.36|1028.08|1022.68|1027.35|1021.95|39
1656580770000|2022-06-30 09:19:30|1027.88|1022.48|1029.65|1024.25|1029.65|1024.25|1027.74|1022.34|39
1656580780000|2022-06-30 09:19:40|1029.66|1024.26|1029.55|1024.15|1029.94|1024.54|1029.32|1023.92|35
1656580790000|2022-06-30 09:19:50|1029.59|1024.19|1028.9|1023.5|1029.7|1024.3|1028.8|1023.4|37
1656580800000|2022-06-30 09:20:00|1028.91|1023.51|1029.42|1024.02|1029.42|1024.02|1028.88|1023.48|32
1656580810000|2022-06-30 09:20:10|1029.44|1024.04|1029.22|1023.82|1029.44|1024.04|1029.02|1023.62|30
1656580820000|2022-06-30 09:20:20|1029.23|1023.83|1028.04|1022.64|1029.37|1023.97|1028.04|1022.64|35
1656580830000|2022-06-30 09:20:30|1028.08|1022.68|1027.72|1022.32|1028.22|1022.82|1027.55|1022.15|35
1656580840000|2022-06-30 09:20:40|1027.66|1022.26|1027.58|1022.18|1027.81|1022.41|1027.5|1022.1|35
1656580850000|2022-06-30 09:20:50|1027.42|1022.02|1027.54|1022.14|1027.54|1022.14|1026.76|1021.36|38
1656580860000|2022-06-30 09:21:00|1027.43|1022.03|1027.7|1022.3|1027.94|1022.54|1027.34|1021.94|35
1656580870000|2022-06-30 09:21:10|1027.74|1022.34|1026.65|1021.25|1027.96|1022.56|1026.42|1021.02|36
1656580880000|2022-06-30 09:21:20|1026.64|1021.24|1026.5|1021.1|1026.66|1021.26|1025.94|1020.54|37
1656580890000|2022-06-30 09:21:30|1026.44|1021.04|1026.43|1021.03|1026.52|1021.12|1025.87|1020.47|38
1656580900000|2022-06-30 09:21:40|1026.41|1021.01|1026.34|1020.94|1026.45|1021.05|1026.07|1020.67|31
1656580910000|2022-06-30 09:21:50|1026.33|1020.93|1027.1|1021.7|1027.24|1021.84|1026.33|1020.93|35
1656580920000|2022-06-30 09:22:00|1027.08|1021.68|1027.5|1022.1|1027.57|1022.17|1027.07|1021.67|39
1656580930000|2022-06-30 09:22:10|1027.51|1022.11|1028.02|1022.62|1028.4|1023|1027.51|1022.11|36
1656580940000|2022-06-30 09:22:20|1027.93|1022.53|1027.45|1022.05|1027.93|1022.53|1027.41|1022.01|31
1656580950000|2022-06-30 09:22:30|1027.53|1022.13|1027.26|1021.86|1027.8|1022.4|1027.2|1021.8|28
1656580960000|2022-06-30 09:22:40|1027.32|1021.92|1026.95|1021.55|1027.51|1022.11|1026.95|1021.55|32
1656580970000|2022-06-30 09:22:50|1027|1021.6|1027.29|1021.89|1027.64|1022.24|1026.96|1021.56|30
1656580980000|2022-06-30 09:23:00|1027.32|1021.92|1028.53|1023.13|1028.53|1023.13|1027.14|1021.74|31
1656580990000|2022-06-30 09:23:10|1028.45|1023.05|1028.72|1023.32|1028.93|1023.53|1028.41|1023.01|37
1656581000000|2022-06-30 09:23:20|1028.74|1023.34|1029.24|1023.84|1029.24|1023.84|1028.65|1023.25|34
1656581010000|2022-06-30 09:23:30|1029.16|1023.76|1028.78|1023.38|1029.16|1023.76|1028.55|1023.15|33
1656581020000|2022-06-30 09:23:40|1028.95|1023.55|1028.96|1023.56|1029.07|1023.67|1028.8|1023.4|31
1656581030000|2022-06-30 09:23:50|1029.07|1023.67|1029.3|1023.9|1029.31|1023.91|1028.89|1023.49|26
1656581040000|2022-06-30 09:24:00|1029.23|1023.83|1028.86|1023.46|1029.35|1023.95|1028.68|1023.28|34
1656581050000|2022-06-30 09:24:10|1028.96|1023.56|1028.97|1023.57|1029.1|1023.7|1028.84|1023.44|32
1656581060000|2022-06-30 09:24:20|1029.03|1023.63|1029.02|1023.62|1029.07|1023.67|1028.76|1023.36|30
1656581070000|2022-06-30 09:24:30|1029.07|1023.67|1027.77|1022.37|1029.07|1023.67|1027.77|1022.37|31
1656581080000|2022-06-30 09:24:40|1027.56|1022.16|1027.92|1022.52|1028.01|1022.61|1027.53|1022.13|31
1656581090000|2022-06-30 09:24:50|1027.83|1022.43|1027.48|1022.08|1027.83|1022.43|1027.2|1021.8|32
1656581100000|2022-06-30 09:25:00|1027.44|1022.04|1027.46|1022.06|1027.76|1022.36|1027.32|1021.92|38
1656581110000|2022-06-30 09:25:10|1027.48|1022.08|1026.64|1021.24|1027.64|1022.24|1026.46|1021.06|36
1656581120000|2022-06-30 09:25:20|1026.57|1021.17|1026.25|1020.85|1026.69|1021.29|1026.04|1020.64|36
1656581130000|2022-06-30 09:25:30|1026.41|1021.01|1026.17|1020.77|1026.72|1021.32|1026.17|1020.77|30
1656581140000|2022-06-30 09:25:40|1026.2|1020.8|1024.92|1019.52|1026.2|1020.8|1024.92|1019.52|30
1656581150000|2022-06-30 09:25:50|1024.62|1019.22|1025.73|1020.33|1025.73|1020.33|1023.86|1018.46|38
1656581160000|2022-06-30 09:26:00|1025.59|1020.19|1026.13|1020.73|1026.3|1020.9|1025.59|1020.19|35
1656581170000|2022-06-30 09:26:10|1026.22|1020.82|1024.94|1019.54|1026.38|1020.98|1024.65|1019.25|39
1656581180000|2022-06-30 09:26:20|1025.03|1019.63|1024.33|1018.93|1025.03|1019.63|1024.33|1018.93|34
1656581190000|2022-06-30 09:26:30|1024.44|1019.04|1021.43|1016.03|1024.72|1019.32|1021.25|1015.85|39
1656581200000|2022-06-30 09:26:40|1021.45|1016.05|1021.94|1016.54|1022.61|1017.21|1021.29|1015.89|37
1656581210000|2022-06-30 09:26:50|1022.07|1016.67|1022.41|1017.01|1022.41|1017.01|1021.62|1016.22|40
1656581220000|2022-06-30 09:27:00|1022.3|1016.9|1023.01|1017.61|1023.94|1018.54|1022.3|1016.9|38
1656581230000|2022-06-30 09:27:10|1022.98|1017.58|1024.08|1018.68|1024.08|1018.68|1022.93|1017.53|37
1656581240000|2022-06-30 09:27:20|1023.98|1018.58|1024.2|1018.8|1024.58|1019.18|1023.78|1018.38|35
1656581250000|2022-06-30 09:27:30|1024.13|1018.73|1023.2|1017.8|1024.2|1018.8|1022.97|1017.57|37
1656581260000|2022-06-30 09:27:40|1023.22|1017.82|1023.43|1018.03|1023.76|1018.36|1023.19|1017.79|32
1656581270000|2022-06-30 09:27:50|1023.53|1018.13|1024.57|1019.17|1024.78|1019.38|1023.5|1018.1|37
1656581280000|2022-06-30 09:28:00|1024.45|1019.05|1024.03|1018.63|1024.62|1019.22|1023.84|1018.44|33
1656581290000|2022-06-30 09:28:10|1024.12|1018.72|1024.21|1018.81|1024.32|1018.92|1024.09|1018.69|36
1656581300000|2022-06-30 09:28:20|1024.22|1018.82|1024.03|1018.63|1024.72|1019.32|1023.92|1018.52|34
1656581310000|2022-06-30 09:28:30|1024|1018.6|1023|1017.6|1024.12|1018.72|1023|1017.6|33
1656581320000|2022-06-30 09:28:40|1023.01|1017.61|1023.26|1017.86|1023.57|1018.17|1022.87|1017.47|35
1656581330000|2022-06-30 09:28:50|1023.18|1017.78|1023.52|1018.12|1023.52|1018.12|1022.94|1017.54|37
1656581340000|2022-06-30 09:29:00|1023.46|1018.06|1022.64|1017.24|1023.58|1018.18|1022.55|1017.15|37
1656581350000|2022-06-30 09:29:10|1022.71|1017.31|1020.97|1015.57|1022.75|1017.35|1020.97|1015.57|36
1656581360000|2022-06-30 09:29:20|1020.94|1015.54|1018|1012.6|1020.94|1015.54|1018|1012.6|37
1656581370000|2022-06-30 09:29:30|1018.14|1012.74|1019.52|1014.12|1020.42|1015.02|1018.08|1012.68|39
1656581380000|2022-06-30 09:29:40|1019.58|1014.18|1019.96|1014.56|1020.31|1014.91|1019.58|1014.18|38
1656581390000|2022-06-30 09:29:50|1019.94|1014.54|1019.96|1014.56|1020.22|1014.82|1019.38|1013.98|36
1656581400000|2022-06-30 09:30:00|1020.01|1014.61|1018.99|1013.59|1020.01|1014.61|1018.3|1012.9|37
1656581410000|2022-06-30 09:30:10|1019.43|1014.03|1020.08|1014.68|1020.25|1014.85|1019.19|1013.79|34
1656581420000|2022-06-30 09:30:20|1020.13|1014.73|1021.9|1016.5|1022.2|1016.8|1019.94|1014.54|31
1656581430000|2022-06-30 09:30:30|1021.86|1016.46|1022.88|1017.48|1023.09|1017.69|1021.49|1016.09|38
1656581440000|2022-06-30 09:30:40|1022.85|1017.45|1023.02|1017.62|1023.24|1017.84|1022.46|1017.06|37
1656581450000|2022-06-30 09:30:50|1022.91|1017.51|1023.32|1017.92|1023.38|1017.98|1022.74|1017.34|37
1656581460000|2022-06-30 09:31:00|1023.41|1018.01|1024.58|1019.18|1024.58|1019.18|1023.39|1017.99|39
1656581470000|2022-06-30 09:31:10|1024.37|1018.97|1024.37|1018.97|1024.63|1019.23|1023.88|1018.48|35
1656581480000|2022-06-30 09:31:20|1024.36|1018.96|1024.5|1019.1|1024.69|1019.29|1024.22|1018.82|35
1656581490000|2022-06-30 09:31:30|1024.63|1019.23|1024.52|1019.12|1024.84|1019.44|1024.01|1018.61|30
1656581500000|2022-06-30 09:31:40|1024.6|1019.2|1022.87|1017.47|1024.6|1019.2|1022.87|1017.47|40
1656581510000|2022-06-30 09:31:50|1022.89|1017.49|1022.79|1017.39|1022.97|1017.57|1022.06|1016.66|39
1656581520000|2022-06-30 09:32:00|1022.77|1017.37|1022.67|1017.27|1022.94|1017.54|1022.27|1016.87|39
1656581530000|2022-06-30 09:32:10|1022.49|1017.09|1023.12|1017.72|1023.23|1017.83|1022.38|1016.98|36
1656581540000|2022-06-30 09:32:20|1023.11|1017.71|1023.74|1018.34|1024.01|1018.61|1023.11|1017.71|30
1656581550000|2022-06-30 09:32:30|1023.65|1018.25|1023.9|1018.5|1023.97|1018.57|1023.33|1017.93|35
1656581560000|2022-06-30 09:32:40|1023.89|1018.49|1023.47|1018.07|1024.2|1018.8|1023.47|1018.07|36
1656581570000|2022-06-30 09:32:50|1023.55|1018.15|1023.37|1017.97|1023.55|1018.15|1022.97|1017.57|34
1656581580000|2022-06-30 09:33:00|1023.23|1017.83|1023.47|1018.07|1023.73|1018.33|1023.23|1017.83|34
1656581590000|2022-06-30 09:33:10|1023.46|1018.06|1023.41|1018.01|1023.57|1018.17|1023.34|1017.94|34
1656581600000|2022-06-30 09:33:20|1023.4|1018|1023.63|1018.23|1023.63|1018.23|1023.34|1017.94|29
1656581610000|2022-06-30 09:33:30|1023.58|1018.18|1024.56|1019.16|1025.03|1019.63|1023.54|1018.14|35
1656581620000|2022-06-30 09:33:40|1024.6|1019.2|1025.07|1019.67|1025.08|1019.68|1024.6|1019.2|39
1656581630000|2022-06-30 09:33:50|1025.02|1019.62|1024.83|1019.43|1025.21|1019.81|1024.71|1019.31|36
1656581640000|2022-06-30 09:34:00|1024.8|1019.4|1025.19|1019.79|1025.74|1020.34|1024.74|1019.34|37
1656581650000|2022-06-30 09:34:10|1025.18|1019.78|1026.09|1020.69|1026.19|1020.79|1025.06|1019.66|35
1656581660000|2022-06-30 09:34:20|1026.08|1020.68|1026.65|1021.25|1026.66|1021.26|1026.08|1020.68|36
1656581670000|2022-06-30 09:34:30|1026.61|1021.21|1026.88|1021.48|1027.2|1021.8|1026.38|1020.98|35
1656581680000|2022-06-30 09:34:40|1026.99|1021.59|1027.48|1022.08|1027.92|1022.52|1026.99|1021.59|35
1656581690000|2022-06-30 09:34:50|1027.47|1022.07|1026.77|1021.37|1027.56|1022.16|1026.77|1021.37|35
1656581700000|2022-06-30 09:35:00|1026.65|1021.25|1026.95|1021.55|1027.11|1021.71|1026.32|1020.92|37
1656581710000|2022-06-30 09:35:10|1027|1021.6|1027.22|1021.82|1027.56|1022.16|1027|1021.6|36
1656581720000|2022-06-30 09:35:20|1027.26|1021.86|1026.31|1020.91|1027.26|1021.86|1025.87|1020.47|39
1656581730000|2022-06-30 09:35:30|1026.32|1020.92|1026.02|1020.62|1026.74|1021.34|1026.02|1020.62|34
1656581740000|2022-06-30 09:35:40|1026.05|1020.65|1025.45|1020.05|1026.38|1020.98|1025.45|1020.05|32
1656581750000|2022-06-30 09:35:50|1025.48|1020.08|1024.88|1019.48|1025.61|1020.21|1024.88|1019.48|34
1656581760000|2022-06-30 09:36:00|1024.89|1019.49|1023.57|1018.17|1024.89|1019.49|1023.57|1018.17|37
1656581770000|2022-06-30 09:36:10|1023.58|1018.18|1025.1|1019.7|1025.1|1019.7|1023.58|1018.18|33
1656581780000|2022-06-30 09:36:20|1025.23|1019.83|1024.71|1019.31|1025.29|1019.89|1024.59|1019.19|36
1656581790000|2022-06-30 09:36:30|1024.6|1019.2|1025.36|1019.96|1025.36|1019.96|1024.6|1019.2|36
1656581800000|2022-06-30 09:36:40|1025.46|1020.06|1025.26|1019.86|1025.46|1020.06|1025.09|1019.69|35
1656581810000|2022-06-30 09:36:50|1025.23|1019.83|1024.95|1019.55|1025.26|1019.86|1024.84|1019.44|30
1656581820000|2022-06-30 09:37:00|1024.96|1019.56|1025.21|1019.81|1025.22|1019.82|1024.96|1019.56|34
1656581830000|2022-06-30 09:37:10|1025.15|1019.75|1024.58|1019.18|1025.19|1019.79|1024.28|1018.88|37
1656581840000|2022-06-30 09:37:20|1024.64|1019.24|1024.85|1019.45|1025.28|1019.88|1024.64|1019.24|33
1656581850000|2022-06-30 09:37:30|1024.86|1019.46|1025|1019.6|1025.05|1019.65|1024.86|1019.46|31
1656581860000|2022-06-30 09:37:40|1024.95|1019.55|1024.28|1018.88|1025.13|1019.73|1024.24|1018.84|36
1656581870000|2022-06-30 09:37:50|1024.29|1018.89|1024.22|1018.82|1024.46|1019.06|1024.22|1018.82|32
1656581880000|2022-06-30 09:38:00|1024.4|1019|1023.13|1017.73|1024.4|1019|1023.13|1017.73|32
1656581890000|2022-06-30 09:38:10|1023.07|1017.67|1022.8|1017.4|1023.29|1017.89|1022.74|1017.34|36
1656581900000|2022-06-30 09:38:20|1022.81|1017.41|1023.53|1018.13|1023.62|1018.22|1022.77|1017.37|31
1656581910000|2022-06-30 09:38:30|1023.62|1018.22|1023.69|1018.29|1023.69|1018.29|1023.32|1017.92|28
1656581920000|2022-06-30 09:38:40|1023.77|1018.37|1023.66|1018.26|1023.79|1018.39|1023.46|1018.06|32
1656581930000|2022-06-30 09:38:50|1023.55|1018.15|1024.36|1018.96|1024.36|1018.96|1023.48|1018.08|29
1656581940000|2022-06-30 09:39:00|1024.32|1018.92|1023.24|1017.84|1024.32|1018.92|1023.24|1017.84|32
1656581950000|2022-06-30 09:39:10|1023.17|1017.77|1022.74|1017.34|1023.21|1017.81|1022.56|1017.16|38
1656581960000|2022-06-30 09:39:20|1022.78|1017.38|1022.49|1017.09|1023.27|1017.87|1022.49|1017.09|35
1656581970000|2022-06-30 09:39:30|1022.58|1017.18|1022.05|1016.65|1022.58|1017.18|1021.83|1016.43|35
1656581980000|2022-06-30 09:39:40|1022.08|1016.68|1021.88|1016.48|1022.16|1016.76|1021.73|1016.33|34
1656581990000|2022-06-30 09:39:50|1021.96|1016.56|1022.01|1016.61|1022.12|1016.72|1021.77|1016.37|30
1656582000000|2022-06-30 09:40:00|1022.03|1016.63|1023.38|1017.98|1023.93|1018.53|1021.95|1016.55|38
1656582010000|2022-06-30 09:40:10|1023.37|1017.97|1023.39|1017.99|1023.78|1018.38|1023.37|1017.97|32
1656582020000|2022-06-30 09:40:20|1023.4|1018|1023.72|1018.32|1023.74|1018.34|1023.36|1017.96|24
1656582030000|2022-06-30 09:40:30|1023.73|1018.33|1023.59|1018.19|1023.96|1018.56|1023.59|1018.19|30
1656582040000|2022-06-30 09:40:40|1023.6|1018.2|1023.79|1018.39|1023.86|1018.46|1023.5|1018.1|34
1656582050000|2022-06-30 09:40:50|1023.75|1018.35|1022.63|1017.23|1023.75|1018.35|1022.63|1017.23|32
1656582060000|2022-06-30 09:41:00|1022.76|1017.36|1022.8|1017.4|1022.98|1017.58|1022.21|1016.81|31
1656582070000|2022-06-30 09:41:10|1022.74|1017.34|1022.17|1016.77|1022.78|1017.38|1022.17|1016.77|35
1656582080000|2022-06-30 09:41:20|1022.07|1016.67|1021.8|1016.4|1022.44|1017.04|1021.8|1016.4|35
1656582090000|2022-06-30 09:41:30|1021.84|1016.44|1021.33|1015.93|1021.84|1016.44|1021.01|1015.61|35
1656582100000|2022-06-30 09:41:40|1021.22|1015.82|1021.88|1016.48|1021.88|1016.48|1021.2|1015.8|33
1656582110000|2022-06-30 09:41:50|1021.9|1016.5|1022.36|1016.96|1022.84|1017.44|1021.79|1016.39|36
1656582120000|2022-06-30 09:42:00|1022.45|1017.05|1023.84|1018.44|1023.84|1018.44|1022.45|1017.05|32
1656582130000|2022-06-30 09:42:10|1023.86|1018.46|1023.45|1018.05|1024.34|1018.94|1023.07|1017.67|36
1656582140000|2022-06-30 09:42:20|1023.48|1018.08|1022.94|1017.54|1023.58|1018.18|1022.78|1017.38|27
1656582150000|2022-06-30 09:42:30|1022.95|1017.55|1023.28|1017.88|1023.33|1017.93|1022.67|1017.27|35
1656582160000|2022-06-30 09:42:40|1023.19|1017.79|1022.83|1017.43|1023.54|1018.14|1022.75|1017.35|27
1656582170000|2022-06-30 09:42:50|1022.84|1017.44|1023.26|1017.86|1023.26|1017.86|1022.77|1017.37|32
1656582180000|2022-06-30 09:43:00|1023.31|1017.91|1022.98|1017.58|1023.31|1017.91|1022.78|1017.38|37
1656582190000|2022-06-30 09:43:10|1022.97|1017.57|1022.77|1017.37|1023.04|1017.64|1022.62|1017.22|32
1656582200000|2022-06-30 09:43:20|1022.78|1017.38|1022.64|1017.24|1022.92|1017.52|1022.57|1017.17|29
1656582210000|2022-06-30 09:43:30|1022.65|1017.25|1022.71|1017.31|1022.89|1017.49|1022.61|1017.21|33
1656582220000|2022-06-30 09:43:40|1022.75|1017.35|1022.76|1017.36|1022.91|1017.51|1022.72|1017.32|31
1656582230000|2022-06-30 09:43:50|1022.77|1017.37|1022.86|1017.46|1022.86|1017.46|1022.75|1017.35|27
1656582240000|2022-06-30 09:44:00|1022.87|1017.47|1022.83|1017.43|1022.98|1017.58|1022.8|1017.4|34
1656582250000|2022-06-30 09:44:10|1022.84|1017.44|1022.31|1016.91|1022.86|1017.46|1022.23|1016.83|29
1656582260000|2022-06-30 09:44:20|1022.33|1016.93|1021.68|1016.28|1022.36|1016.96|1021.63|1016.23|29
1656582270000|2022-06-30 09:44:30|1021.7|1016.3|1021.59|1016.19|1021.7|1016.3|1021.47|1016.07|26
1656582280000|2022-06-30 09:44:40|1021.54|1016.14|1021.05|1015.65|1021.56|1016.16|1020.99|1015.59|33
1656582290000|2022-06-30 09:44:50|1021.02|1015.62|1021.64|1016.24|1021.72|1016.32|1021.02|1015.62|34
1656582300000|2022-06-30 09:45:00|1021.62|1016.22|1022.46|1017.06|1022.46|1017.06|1021.6|1016.2|29
1656582310000|2022-06-30 09:45:10|1022.47|1017.07|1022.58|1017.18|1022.6|1017.2|1022.37|1016.97|35
1656582320000|2022-06-30 09:45:20|1022.6|1017.2|1022.97|1017.57|1023.03|1017.63|1022.58|1017.18|32
1656582330000|2022-06-30 09:45:30|1022.98|1017.58|1022.87|1017.47|1023.36|1017.96|1022.6|1017.2|33
1656582340000|2022-06-30 09:45:40|1022.86|1017.46|1022.65|1017.25|1022.86|1017.46|1022.64|1017.24|32
1656582350000|2022-06-30 09:45:50|1022.68|1017.28|1022.78|1017.38|1022.78|1017.38|1022.61|1017.21|23
1656582360000|2022-06-30 09:46:00|1022.86|1017.46|1023.31|1017.91|1023.44|1018.04|1022.86|1017.46|36
1656582370000|2022-06-30 09:46:10|1023.35|1017.95|1023.23|1017.83|1023.65|1018.25|1023.17|1017.77|35
1656582380000|2022-06-30 09:46:20|1023.24|1017.84|1023.07|1017.67|1023.4|1018|1023.04|1017.64|32
1656582390000|2022-06-30 09:46:30|1023.06|1017.66|1023.85|1018.45|1023.85|1018.45|1022.92|1017.52|33
1656582400000|2022-06-30 09:46:40|1023.75|1018.35|1024.25|1018.85|1024.5|1019.1|1023.75|1018.35|38
1656582410000|2022-06-30 09:46:50|1024.22|1018.82|1024.95|1019.55|1025.06|1019.66|1024.2|1018.8|34
1656582420000|2022-06-30 09:47:00|1024.94|1019.54|1024.83|1019.43|1025.11|1019.71|1024.75|1019.35|30
1656582430000|2022-06-30 09:47:10|1024.85|1019.45|1025.02|1019.62|1025.02|1019.62|1024.82|1019.42|31
1656582440000|2022-06-30 09:47:20|1024.95|1019.55|1025.84|1020.44|1025.85|1020.45|1024.88|1019.48|36
1656582450000|2022-06-30 09:47:30|1025.92|1020.52|1026.08|1020.68|1026.35|1020.95|1025.72|1020.32|37
1656582460000|2022-06-30 09:47:40|1026.16|1020.76|1026.27|1020.87|1026.27|1020.87|1025.98|1020.58|35
1656582470000|2022-06-30 09:47:50|1026.25|1020.85|1028.43|1023.03|1028.84|1023.44|1026.25|1020.85|37
1656582480000|2022-06-30 09:48:00|1028.53|1023.13|1028.14|1022.74|1028.61|1023.21|1027.46|1022.06|35
1656582490000|2022-06-30 09:48:10|1028.15|1022.75|1027.17|1021.77|1028.27|1022.87|1026.33|1020.93|39
1656582500000|2022-06-30 09:48:20|1027.2|1021.8|1027.26|1021.86|1028.19|1022.79|1027.05|1021.65|33
1656582510000|2022-06-30 09:48:30|1027.25|1021.85|1026.95|1021.55|1027.34|1021.94|1026.77|1021.37|31
1656582520000|2022-06-30 09:48:40|1026.94|1021.54|1027.21|1021.81|1027.49|1022.09|1026.61|1021.21|35
1656582530000|2022-06-30 09:48:50|1027.25|1021.85|1027.92|1022.52|1028.17|1022.77|1027.18|1021.78|39
1656582540000|2022-06-30 09:49:00|1027.87|1022.47|1027.01|1021.61|1027.89|1022.49|1027.01|1021.61|37
1656582550000|2022-06-30 09:49:10|1027.06|1021.66|1027.06|1021.66|1027.35|1021.95|1026.69|1021.29|33
1656582560000|2022-06-30 09:49:20|1027.15|1021.75|1026.76|1021.36|1027.2|1021.8|1026.58|1021.18|31
1656582570000|2022-06-30 09:49:30|1026.62|1021.22|1026.26|1020.86|1026.81|1021.41|1026.25|1020.85|25
1656582580000|2022-06-30 09:49:40|1026.27|1020.87|1026.53|1021.13|1026.72|1021.32|1026.16|1020.76|35
1656582590000|2022-06-30 09:49:50|1026.46|1021.06|1026.08|1020.68|1026.46|1021.06|1025.66|1020.26|33
1656582600000|2022-06-30 09:50:00|1026.36|1020.96|1026.11|1020.71|1026.36|1020.96|1026.02|1020.62|33
1656582610000|2022-06-30 09:50:10|1026.09|1020.69|1026.08|1020.68|1026.13|1020.73|1025.18|1019.78|38
1656582620000|2022-06-30 09:50:20|1026.09|1020.69|1025.79|1020.39|1026.11|1020.71|1025.75|1020.35|32
1656582630000|2022-06-30 09:50:30|1025.75|1020.35|1025.38|1019.98|1025.76|1020.36|1025.23|1019.83|33
1656582640000|2022-06-30 09:50:40|1025.39|1019.99|1025.99|1020.59|1026.1|1020.7|1025.34|1019.94|33
1656582650000|2022-06-30 09:50:50|1026.06|1020.66|1025.69|1020.29|1026.1|1020.7|1025.61|1020.21|34
1656582660000|2022-06-30 09:51:00|1025.68|1020.28|1027.6|1022.2|1027.61|1022.21|1025.68|1020.28|32
1656582670000|2022-06-30 09:51:10|1027.61|1022.21|1027.5|1022.1|1028.19|1022.79|1027.43|1022.03|39
1656582680000|2022-06-30 09:51:20|1027.42|1022.02|1027.23|1021.83|1027.53|1022.13|1027.14|1021.74|36
1656582690000|2022-06-30 09:51:30|1027.25|1021.85|1027.03|1021.63|1027.25|1021.85|1026.77|1021.37|34
1656582700000|2022-06-30 09:51:40|1026.78|1021.38|1026.91|1021.51|1027.01|1021.61|1026.66|1021.26|33
1656582710000|2022-06-30 09:51:50|1026.86|1021.46|1026.95|1021.55|1026.95|1021.55|1026.78|1021.38|29
1656582720000|2022-06-30 09:52:00|1026.9|1021.5|1027.22|1021.82|1027.27|1021.87|1026.74|1021.34|32
1656582730000|2022-06-30 09:52:10|1027.24|1021.84|1027.7|1022.3|1027.7|1022.3|1026.96|1021.56|30
1656582740000|2022-06-30 09:52:20|1027.44|1022.04|1028.19|1022.79|1028.44|1023.04|1027.44|1022.04|35
1656582750000|2022-06-30 09:52:30|1028.29|1022.89|1028.16|1022.76|1028.29|1022.89|1028.01|1022.61|32
1656582760000|2022-06-30 09:52:40|1028.17|1022.77|1028.43|1023.03|1028.6|1023.2|1028.13|1022.73|30
1656582770000|2022-06-30 09:52:50|1028.39|1022.99|1027.87|1022.47|1028.4|1023|1027.74|1022.34|35
1656582780000|2022-06-30 09:53:00|1027.72|1022.32|1027.22|1021.82|1027.81|1022.41|1027.18|1021.78|33
1656582790000|2022-06-30 09:53:10|1027.32|1021.92|1027.51|1022.11|1027.67|1022.27|1027.32|1021.92|35
1656582800000|2022-06-30 09:53:20|1027.47|1022.07|1027.43|1022.03|1027.62|1022.22|1027.29|1021.89|37
1656582810000|2022-06-30 09:53:30|1027.42|1022.02|1028.74|1023.34|1029.82|1024.42|1027.42|1022.02|35
1656582820000|2022-06-30 09:53:40|1028.65|1023.25|1031.19|1025.79|1031.19|1025.79|1028.65|1023.25|37
1656582830000|2022-06-30 09:53:50|1031.33|1025.93|1031.7|1026.3|1031.78|1026.38|1030.84|1025.44|38
1656582840000|2022-06-30 09:54:00|1031.65|1026.25|1031.15|1025.75|1031.65|1026.25|1030.97|1025.57|36
1656582850000|2022-06-30 09:54:10|1031.11|1025.71|1030.39|1024.99|1031.11|1025.71|1029.97|1024.57|35
1656582860000|2022-06-30 09:54:20|1030.44|1025.04|1031.11|1025.71|1031.13|1025.73|1030.43|1025.03|35
1656582870000|2022-06-30 09:54:30|1031.12|1025.72|1031.53|1026.13|1031.57|1026.17|1030.81|1025.41|40
1656582880000|2022-06-30 09:54:40|1031.52|1026.12|1032.8|1027.4|1033.68|1028.28|1031.49|1026.09|35
1656582890000|2022-06-30 09:54:50|1032.91|1027.51|1033.28|1027.88|1033.39|1027.99|1032.73|1027.33|37
1656582900000|2022-06-30 09:55:00|1033.12|1027.72|1032.22|1026.82|1033.52|1028.12|1032.22|1026.82|33
1656582910000|2022-06-30 09:55:10|1032.33|1026.93|1032.7|1027.3|1032.76|1027.36|1032.07|1026.67|38
1656582920000|2022-06-30 09:55:20|1032.77|1027.37|1032.25|1026.85|1032.81|1027.41|1032.25|1026.85|35
1656582930000|2022-06-30 09:55:30|1032.03|1026.63|1030.94|1025.54|1032.03|1026.63|1030.67|1025.27|35
1656582940000|2022-06-30 09:55:40|1031.02|1025.62|1031.69|1026.29|1031.8|1026.4|1030.9|1025.5|34
1656582950000|2022-06-30 09:55:50|1031.66|1026.26|1032.26|1026.86|1032.57|1027.17|1031.65|1026.25|31
1656582960000|2022-06-30 09:56:00|1032.2|1026.8|1031.62|1026.22|1032.2|1026.8|1031.61|1026.21|33
1656582970000|2022-06-30 09:56:10|1031.55|1026.15|1032.14|1026.74|1032.26|1026.86|1031.53|1026.13|35
1656582980000|2022-06-30 09:56:20|1032.02|1026.62|1032|1026.6|1032.13|1026.73|1031.95|1026.55|36
1656582990000|2022-06-30 09:56:30|1032.02|1026.62|1031.68|1026.28|1032.49|1027.09|1031.64|1026.24|34
1656583000000|2022-06-30 09:56:40|1031.71|1026.31|1031.4|1026|1031.71|1026.31|1031.3|1025.9|37
1656583010000|2022-06-30 09:56:50|1031.34|1025.94|1031.6|1026.2|1031.87|1026.47|1031.32|1025.92|33
1656583020000|2022-06-30 09:57:00|1031.58|1026.18|1031.51|1026.11|1031.93|1026.53|1031.11|1025.71|36
1656583030000|2022-06-30 09:57:10|1031.52|1026.12|1032.13|1026.73|1032.39|1026.99|1031.49|1026.09|36
1656583040000|2022-06-30 09:57:20|1032.17|1026.77|1032.9|1027.5|1033.08|1027.68|1031.97|1026.57|35
1656583050000|2022-06-30 09:57:30|1032.91|1027.51|1031.29|1025.89|1032.91|1027.51|1031.12|1025.72|35
1656583060000|2022-06-30 09:57:40|1031.34|1025.94|1031.39|1025.99|1031.53|1026.13|1031.32|1025.92|28
1656583070000|2022-06-30 09:57:50|1031.46|1026.06|1031.48|1026.08|1031.52|1026.12|1031.35|1025.95|25
1656583080000|2022-06-30 09:58:00|1031.44|1026.04|1031.13|1025.73|1031.44|1026.04|1030.55|1025.15|35
1656583090000|2022-06-30 09:58:10|1031.12|1025.72|1031.07|1025.67|1031.26|1025.86|1030.94|1025.54|33
1656583100000|2022-06-30 09:58:20|1031.06|1025.66|1030.96|1025.56|1031.11|1025.71|1030.75|1025.35|35
1656583110000|2022-06-30 09:58:30|1030.95|1025.55|1030.85|1025.45|1030.95|1025.55|1030.76|1025.36|30
1656583120000|2022-06-30 09:58:40|1030.92|1025.52|1030.39|1024.99|1030.92|1025.52|1030.35|1024.95|33
1656583130000|2022-06-30 09:58:50|1030.35|1024.95|1030.65|1025.25|1030.68|1025.28|1030.35|1024.95|36
1656583140000|2022-06-30 09:59:00|1030.67|1025.27|1030.77|1025.37|1031.02|1025.62|1030.67|1025.27|34
1656583150000|2022-06-30 09:59:10|1030.78|1025.38|1030|1024.6|1030.83|1025.43|1029.91|1024.51|34
1656583160000|2022-06-30 09:59:20|1030.01|1024.61|1030.85|1025.45|1030.85|1025.45|1029.9|1024.5|34
1656583170000|2022-06-30 09:59:30|1030.84|1025.44|1030.44|1025.04|1030.89|1025.49|1030.44|1025.04|36
1656583180000|2022-06-30 09:59:40|1030.45|1025.05|1030.08|1024.68|1030.45|1025.05|1029.96|1024.56|35
1656583190000|2022-06-30 09:59:50|1030.18|1024.78|1030.29|1024.89|1030.43|1025.03|1029.77|1024.37|34
1656583200000|2022-06-30 10:00:00|1030.41|1025.01|1029.85|1024.45|1030.41|1025.01|1028.91|1023.51|37
1656583210000|2022-06-30 10:00:10|1029.82|1024.42|1029.73|1024.33|1029.96|1024.56|1029.43|1024.03|34
1656583220000|2022-06-30 10:00:20|1029.68|1024.28|1029.9|1024.5|1029.99|1024.59|1029.45|1024.05|33
1656583230000|2022-06-30 10:00:30|1029.98|1024.58|1029.66|1024.26|1030.04|1024.64|1029.61|1024.21|36
1656583240000|2022-06-30 10:00:40|1029.68|1024.28|1029.66|1024.26|1029.88|1024.48|1029.46|1024.06|35
1656583250000|2022-06-30 10:00:50|1029.65|1024.25|1029.91|1024.51|1030.03|1024.63|1029.61|1024.21|35
1656583260000|2022-06-30 10:01:00|1029.95|1024.55|1030.4|1025|1030.64|1025.24|1029.95|1024.55|34
1656583270000|2022-06-30 10:01:10|1030.21|1024.81|1029.95|1024.55|1030.47|1025.07|1029.93|1024.53|35
1656583280000|2022-06-30 10:01:20|1029.94|1024.54|1030.37|1024.97|1030.48|1025.08|1029.94|1024.54|37
1656583290000|2022-06-30 10:01:30|1030.35|1024.95|1029.45|1024.05|1030.5|1025.1|1029.45|1024.05|36
1656583300000|2022-06-30 10:01:40|1029.43|1024.03|1029.39|1023.99|1029.57|1024.17|1029.2|1023.8|34
1656583310000|2022-06-30 10:01:50|1029.38|1023.98|1029.32|1023.92|1029.39|1023.99|1029.22|1023.82|34
1656583320000|2022-06-30 10:02:00|1029.27|1023.87|1028.94|1023.54|1029.33|1023.93|1028.94|1023.54|28
1656583330000|2022-06-30 10:02:10|1028.95|1023.55|1029.14|1023.74|1029.2|1023.8|1028.68|1023.28|35
1656583340000|2022-06-30 10:02:20|1029.11|1023.71|1029.36|1023.96|1029.43|1024.03|1029.11|1023.71|33
1656583350000|2022-06-30 10:02:30|1029.38|1023.98|1029.31|1023.91|1029.42|1024.02|1028.97|1023.57|35
1656583360000|2022-06-30 10:02:40|1029.35|1023.95|1029.57|1024.17|1029.57|1024.17|1029.09|1023.69|33
1656583370000|2022-06-30 10:02:50|1029.6|1024.2|1029.64|1024.24|1029.67|1024.27|1029.52|1024.12|34
1656583380000|2022-06-30 10:03:00|1029.62|1024.22|1029.6|1024.2|1029.81|1024.41|1029.38|1023.98|33
1656583390000|2022-06-30 10:03:10|1029.47|1024.07|1028.83|1023.43|1029.6|1024.2|1028.83|1023.43|27
1656583400000|2022-06-30 10:03:20|1028.87|1023.47|1028.62|1023.22|1028.91|1023.51|1028.62|1023.22|23
1656583410000|2022-06-30 10:03:30|1028.56|1023.16|1028.43|1023.03|1028.58|1023.18|1028.4|1023|30
1656583420000|2022-06-30 10:03:40|1028.48|1023.08|1028.56|1023.16|1028.68|1023.28|1028.4|1023|33
1656583430000|2022-06-30 10:03:50|1028.55|1023.15|1029.39|1023.99|1029.43|1024.03|1028.55|1023.15|33
1656583440000|2022-06-30 10:04:00|1029.41|1024.01|1029.15|1023.75|1029.43|1024.03|1028.91|1023.51|35
1656583450000|2022-06-30 10:04:10|1029.16|1023.76|1028.97|1023.57|1029.24|1023.84|1028.93|1023.53|31
1656583460000|2022-06-30 10:04:20|1028.99|1023.59|1029.03|1023.63|1029.21|1023.81|1028.88|1023.48|31
1656583470000|2022-06-30 10:04:30|1028.97|1023.57|1028.77|1023.37|1028.97|1023.57|1028.48|1023.08|37
1656583480000|2022-06-30 10:04:40|1028.78|1023.38|1028.53|1023.13|1028.78|1023.38|1028.39|1022.99|31
1656583490000|2022-06-30 10:04:50|1028.58|1023.18|1028.6|1023.2|1028.61|1023.21|1028.5|1023.1|32
1656583500000|2022-06-30 10:05:00|1028.61|1023.21|1028.81|1023.41|1029.03|1023.63|1028.61|1023.21|34
1656583510000|2022-06-30 10:05:10|1028.83|1023.43|1028.47|1023.07|1028.83|1023.43|1028.42|1023.02|34
1656583520000|2022-06-30 10:05:20|1028.46|1023.06|1028.57|1023.17|1028.68|1023.28|1028.34|1022.94|35
1656583530000|2022-06-30 10:05:30|1028.59|1023.19|1028.72|1023.32|1028.75|1023.35|1028.59|1023.19|30
1656583540000|2022-06-30 10:05:40|1028.82|1023.42|1029.46|1024.06|1029.46|1024.06|1028.82|1023.42|37
1656583550000|2022-06-30 10:05:50|1029.55|1024.15|1029.48|1024.08|1029.66|1024.26|1029.4|1024|34
1656583560000|2022-06-30 10:06:00|1029.51|1024.11|1030.34|1024.94|1030.34|1024.94|1029.4|1024|33
1656583570000|2022-06-30 10:06:10|1030.43|1025.03|1030.85|1025.45|1030.92|1025.52|1029.93|1024.53|38
1656583580000|2022-06-30 10:06:20|1030.87|1025.47|1030.04|1024.64|1030.98|1025.58|1030|1024.6|32
1656583590000|2022-06-30 10:06:30|1030.11|1024.71|1030.5|1025.1|1030.53|1025.13|1030.04|1024.64|30
1656583600000|2022-06-30 10:06:40|1030.53|1025.13|1029.95|1024.55|1030.54|1025.14|1029.89|1024.49|33
1656583610000|2022-06-30 10:06:50|1029.97|1024.57|1030.22|1024.82|1030.3|1024.9|1029.93|1024.53|32
1656583620000|2022-06-30 10:07:00|1030.23|1024.83|1030.07|1024.67|1030.4|1025|1029.99|1024.59|36
1656583630000|2022-06-30 10:07:10|1030.04|1024.64|1030.1|1024.7|1030.13|1024.73|1029.94|1024.54|29
1656583640000|2022-06-30 10:07:20|1030.11|1024.71|1029.87|1024.47|1030.24|1024.84|1029.81|1024.41|36
1656583650000|2022-06-30 10:07:30|1029.91|1024.51|1028.76|1023.36|1029.91|1024.51|1028.48|1023.08|28
1656583660000|2022-06-30 10:07:40|1028.74|1023.34|1029.02|1023.62|1029.08|1023.68|1028.67|1023.27|31
1656583670000|2022-06-30 10:07:50|1028.89|1023.49|1028.44|1023.04|1029.12|1023.72|1028.42|1023.02|35
1656583680000|2022-06-30 10:08:00|1028.47|1023.07|1028.89|1023.49|1029.08|1023.68|1028.39|1022.99|34
1656583690000|2022-06-30 10:08:10|1028.86|1023.46|1029.12|1023.72|1029.12|1023.72|1028.8|1023.4|37
1656583700000|2022-06-30 10:08:20|1029.16|1023.76|1029.43|1024.03|1029.76|1024.36|1029.16|1023.76|35
1656583710000|2022-06-30 10:08:30|1029.41|1024.01|1029.27|1023.87|1029.43|1024.03|1029.26|1023.86|28
1656583720000|2022-06-30 10:08:40|1029.24|1023.84|1028.7|1023.3|1029.24|1023.84|1028.7|1023.3|33
1656583730000|2022-06-30 10:08:50|1028.69|1023.29|1029.74|1024.34|1029.74|1024.34|1028.67|1023.27|34
1656583740000|2022-06-30 10:09:00|1029.63|1024.23|1029.49|1024.09|1029.68|1024.28|1029.32|1023.92|28
1656583750000|2022-06-30 10:09:10|1029.5|1024.1|1029.74|1024.34|1029.78|1024.38|1029.47|1024.07|34
1656583760000|2022-06-30 10:09:20|1029.76|1024.36|1029.68|1024.28|1029.77|1024.37|1029.55|1024.15|33
1656583770000|2022-06-30 10:09:30|1029.72|1024.32|1029.69|1024.29|1029.93|1024.53|1029.63|1024.23|33
1656583780000|2022-06-30 10:09:40|1029.71|1024.31|1029.3|1023.9|1029.78|1024.38|1029.3|1023.9|34
1656583790000|2022-06-30 10:09:50|1029.32|1023.92|1029.42|1024.02|1029.44|1024.04|1029.23|1023.83|24
1656583800000|2022-06-30 10:10:00|1029.44|1024.04|1029.22|1023.82|1029.58|1024.18|1029.18|1023.78|27
1656583810000|2022-06-30 10:10:10|1029.16|1023.76|1029.3|1023.9|1029.37|1023.97|1029.16|1023.76|29
1656583820000|2022-06-30 10:10:20|1029.31|1023.91|1030|1024.6|1030.07|1024.67|1029.3|1023.9|31
1656583830000|2022-06-30 10:10:30|1030.01|1024.61|1030.71|1025.31|1030.71|1025.31|1029.98|1024.58|26
1656583840000|2022-06-30 10:10:40|1030.74|1025.34|1030.85|1025.45|1030.85|1025.45|1030.52|1025.12|38
1656583850000|2022-06-30 10:10:50|1030.82|1025.42|1030.78|1025.38|1031.01|1025.61|1030.76|1025.36|29
1656583860000|2022-06-30 10:11:00|1030.99|1025.59|1030.53|1025.13|1030.99|1025.59|1030.49|1025.09|35
1656583870000|2022-06-30 10:11:10|1030.56|1025.16|1030.07|1024.67|1030.63|1025.23|1030.06|1024.66|35
1656583880000|2022-06-30 10:11:20|1030.11|1024.71|1029.31|1023.91|1030.11|1024.71|1028.79|1023.39|35
1656583890000|2022-06-30 10:11:30|1029.27|1023.87|1029.34|1023.94|1029.34|1023.94|1028.57|1023.17|36
1656583900000|2022-06-30 10:11:40|1029.31|1023.91|1029.35|1023.95|1029.7|1024.3|1029.24|1023.84|31
1656583910000|2022-06-30 10:11:50|1029.33|1023.93|1029.08|1023.68|1029.33|1023.93|1029.07|1023.67|33
1656583920000|2022-06-30 10:12:00|1029.05|1023.65|1028.92|1023.52|1029.09|1023.69|1028.73|1023.33|26
1656583930000|2022-06-30 10:12:10|1028.91|1023.51|1028.89|1023.49|1029|1023.6|1028.89|1023.49|30
1656583940000|2022-06-30 10:12:20|1028.83|1023.43|1028.9|1023.5|1029.04|1023.64|1028.83|1023.43|28
1656583950000|2022-06-30 10:12:30|1028.92|1023.52|1028.79|1023.39|1029.08|1023.68|1028.77|1023.37|25
1656583960000|2022-06-30 10:12:40|1028.78|1023.38|1028.49|1023.09|1028.82|1023.42|1028.47|1023.07|33
1656583970000|2022-06-30 10:12:50|1028.5|1023.1|1028.34|1022.94|1028.7|1023.3|1028.26|1022.86|34
1656583980000|2022-06-30 10:13:00|1028.3|1022.9|1028.95|1023.55|1028.97|1023.57|1028.3|1022.9|33
1656583990000|2022-06-30 10:13:10|1028.94|1023.54|1028.7|1023.3|1029|1023.6|1028.7|1023.3|29
1656584000000|2022-06-30 10:13:20|1028.71|1023.31|1028.2|1022.8|1028.71|1023.31|1028.2|1022.8|34
1656584010000|2022-06-30 10:13:30|1028.19|1022.79|1028.02|1022.62|1028.19|1022.79|1027.95|1022.55|33
1656584020000|2022-06-30 10:13:40|1028.01|1022.61|1028.1|1022.7|1028.35|1022.95|1028.01|1022.61|36
1656584030000|2022-06-30 10:13:50|1028.12|1022.72|1028.05|1022.65|1028.12|1022.72|1027.99|1022.59|28
1656584040000|2022-06-30 10:14:00|1028.03|1022.63|1027.95|1022.55|1028.03|1022.63|1027.9|1022.5|24
1656584050000|2022-06-30 10:14:10|1028|1022.6|1028.33|1022.93|1028.34|1022.94|1027.88|1022.48|32
1656584060000|2022-06-30 10:14:20|1028.35|1022.95|1028.63|1023.23|1028.79|1023.39|1028.32|1022.92|36
1656584070000|2022-06-30 10:14:30|1028.61|1023.21|1028.55|1023.15|1028.73|1023.33|1028.54|1023.14|28
1656584080000|2022-06-30 10:14:40|1028.54|1023.14|1028.93|1023.53|1028.93|1023.53|1028.54|1023.14|32
1656584090000|2022-06-30 10:14:50|1028.96|1023.56|1028.74|1023.34|1029.18|1023.78|1028.64|1023.24|33
1656584100000|2022-06-30 10:15:00|1028.72|1023.32|1028.59|1023.19|1028.83|1023.43|1028.45|1023.05|29
1656584110000|2022-06-30 10:15:10|1028.54|1023.14|1028.17|1022.77|1028.54|1023.14|1027.96|1022.56|30
1656584120000|2022-06-30 10:15:20|1028.15|1022.75|1028.29|1022.89|1028.46|1023.06|1028.07|1022.67|30
1656584130000|2022-06-30 10:15:30|1028.24|1022.84|1027.57|1022.17|1028.24|1022.84|1027.57|1022.17|34
1656584140000|2022-06-30 10:15:40|1027.63|1022.23|1028.16|1022.76|1028.17|1022.77|1027.55|1022.15|29
1656584150000|2022-06-30 10:15:50|1028.15|1022.75|1027.64|1022.24|1028.17|1022.77|1027.59|1022.19|30
1656584160000|2022-06-30 10:16:00|1027.61|1022.21|1027.48|1022.08|1027.66|1022.26|1026.99|1021.59|34
1656584170000|2022-06-30 10:16:10|1027.62|1022.22|1027.34|1021.94|1027.7|1022.3|1027.34|1021.94|30
1656584180000|2022-06-30 10:16:20|1027.4|1022|1027.78|1022.38|1027.78|1022.38|1027.16|1021.76|33
1656584190000|2022-06-30 10:16:30|1027.77|1022.37|1027.8|1022.4|1027.82|1022.42|1027.53|1022.13|32
1656584200000|2022-06-30 10:16:40|1027.81|1022.41|1027.72|1022.32|1027.87|1022.47|1027.69|1022.29|29
1656584210000|2022-06-30 10:16:50|1027.75|1022.35|1027.71|1022.31|1027.78|1022.38|1027.64|1022.24|26
1656584220000|2022-06-30 10:17:00|1027.72|1022.32|1028.07|1022.67|1028.18|1022.78|1027.71|1022.31|30
1656584230000|2022-06-30 10:17:10|1028.08|1022.68|1027.34|1021.94|1028.09|1022.69|1027.27|1021.87|30
1656584240000|2022-06-30 10:17:20|1027.29|1021.89|1026.99|1021.59|1027.54|1022.14|1026.89|1021.49|31
1656584250000|2022-06-30 10:17:30|1027|1021.6|1027.09|1021.69|1027.39|1021.99|1027|1021.6|32
1656584260000|2022-06-30 10:17:40|1027.1|1021.7|1027.17|1021.77|1027.27|1021.87|1027.07|1021.67|31
1656584270000|2022-06-30 10:17:50|1027.15|1021.75|1026.96|1021.56|1027.21|1021.81|1026.91|1021.51|29
1656584280000|2022-06-30 10:18:00|1026.97|1021.57|1027.01|1021.61|1027.19|1021.79|1026.97|1021.57|29
1656584290000|2022-06-30 10:18:10|1026.99|1021.59|1027.03|1021.63|1027.27|1021.87|1026.99|1021.59|29
1656584300000|2022-06-30 10:18:20|1027.06|1021.66|1027.05|1021.65|1027.16|1021.76|1027.01|1021.61|26
1656584310000|2022-06-30 10:18:30|1026.89|1021.49|1026.6|1021.2|1026.9|1021.5|1026.35|1020.95|31
1656584320000|2022-06-30 10:18:40|1026.66|1021.26|1026.61|1021.21|1026.92|1021.52|1026.47|1021.07|34
1656584330000|2022-06-30 10:18:50|1026.66|1021.26|1026.77|1021.37|1026.77|1021.37|1026.57|1021.17|29
1656584340000|2022-06-30 10:19:00|1026.85|1021.45|1026.68|1021.28|1026.95|1021.55|1026.51|1021.11|34
1656584350000|2022-06-30 10:19:10|1026.66|1021.26|1026.82|1021.42|1026.88|1021.48|1026.42|1021.02|33
1656584360000|2022-06-30 10:19:20|1026.84|1021.44|1027.48|1022.08|1027.48|1022.08|1026.82|1021.42|30
1656584370000|2022-06-30 10:19:30|1027.3|1021.9|1027.58|1022.18|1027.63|1022.23|1027.21|1021.81|38
1656584380000|2022-06-30 10:19:40|1027.52|1022.12|1028.54|1023.14|1028.54|1023.14|1027.52|1022.12|24
1656584390000|2022-06-30 10:19:50|1028.37|1022.97|1028.58|1023.18|1029.28|1023.88|1028.37|1022.97|36
1656584400000|2022-06-30 10:20:00|1028.6|1023.2|1027.04|1021.64|1028.61|1023.21|1027.02|1021.62|30
1656584410000|2022-06-30 10:20:10|1027.08|1021.68|1027.32|1021.92|1027.37|1021.97|1027.08|1021.68|26
1656584420000|2022-06-30 10:20:20|1027.37|1021.97|1026.92|1021.52|1027.61|1022.21|1026.92|1021.52|26
1656584430000|2022-06-30 10:20:30|1026.91|1021.51|1026.92|1021.52|1027.1|1021.7|1026.74|1021.34|25
1656584440000|2022-06-30 10:20:40|1026.74|1021.34|1026.64|1021.24|1027.1|1021.7|1026.52|1021.12|29
1656584450000|2022-06-30 10:20:50|1026.66|1021.26|1027.1|1021.7|1027.1|1021.7|1026.21|1020.81|32
1656584460000|2022-06-30 10:21:00|1027.08|1021.68|1027.37|1021.97|1027.37|1021.97|1026.98|1021.58|35
1656584470000|2022-06-30 10:21:10|1027.36|1021.96|1027.43|1022.03|1027.53|1022.13|1027.06|1021.66|34
1656584480000|2022-06-30 10:21:20|1027.42|1022.02|1027.12|1021.72|1027.5|1022.1|1027.12|1021.72|27
1656584490000|2022-06-30 10:21:30|1027.13|1021.73|1027.35|1021.95|1027.35|1021.95|1026.98|1021.58|29
1656584500000|2022-06-30 10:21:40|1027.38|1021.98|1027.36|1021.96|1027.43|1022.03|1027.24|1021.84|30
1656584510000|2022-06-30 10:21:50|1027.35|1021.95|1027.46|1022.06|1027.56|1022.16|1027.24|1021.84|26
1656584520000|2022-06-30 10:22:00|1027.48|1022.08|1027.24|1021.84|1027.53|1022.13|1027.22|1021.82|30
1656584530000|2022-06-30 10:22:10|1027.22|1021.82|1027.03|1021.63|1027.27|1021.87|1027|1021.6|28
1656584540000|2022-06-30 10:22:20|1027.01|1021.61|1026.92|1021.52|1027.09|1021.69|1026.92|1021.52|30
1656584550000|2022-06-30 10:22:30|1026.96|1021.56|1026.3|1020.9|1026.99|1021.59|1026.3|1020.9|29
1656584560000|2022-06-30 10:22:40|1026.32|1020.92|1026.37|1020.97|1026.53|1021.13|1026.22|1020.82|27
1656584570000|2022-06-30 10:22:50|1026.44|1021.04|1025.38|1019.98|1026.44|1021.04|1025.31|1019.91|28
1656584580000|2022-06-30 10:23:00|1025.31|1019.91|1025.69|1020.29|1025.73|1020.33|1025.3|1019.9|33
1656584590000|2022-06-30 10:23:10|1025.65|1020.25|1025.84|1020.44|1025.84|1020.44|1025.52|1020.12|33
1656584600000|2022-06-30 10:23:20|1025.86|1020.46|1026.09|1020.69|1026.45|1021.05|1025.86|1020.46|31
1656584610000|2022-06-30 10:23:30|1026.03|1020.63|1026.37|1020.97|1026.4|1021|1025.96|1020.56|36
1656584620000|2022-06-30 10:23:40|1026.38|1020.98|1026.59|1021.19|1026.59|1021.19|1026.29|1020.89|30
1656584630000|2022-06-30 10:23:50|1026.75|1021.35|1026.62|1021.22|1026.9|1021.5|1026.62|1021.22|32
1656584640000|2022-06-30 10:24:00|1026.58|1021.18|1026.48|1021.08|1026.68|1021.28|1026.22|1020.82|32
1656584650000|2022-06-30 10:24:10|1026.47|1021.07|1026.99|1021.59|1027.01|1021.61|1026.47|1021.07|28
1656584660000|2022-06-30 10:24:20|1026.9|1021.5|1026.94|1021.54|1026.95|1021.55|1026.72|1021.32|31
1656584670000|2022-06-30 10:24:30|1026.99|1021.59|1026.83|1021.43|1027|1021.6|1026.75|1021.35|31
1656584680000|2022-06-30 10:24:40|1026.84|1021.44|1026.62|1021.22|1026.95|1021.55|1026.53|1021.13|31
1656584690000|2022-06-30 10:24:50|1026.65|1021.25|1026.13|1020.73|1026.65|1021.25|1025.8|1020.4|28
1656584700000|2022-06-30 10:25:00|1026.05|1020.65|1025.26|1019.86|1026.05|1020.65|1025.01|1019.61|34
1656584710000|2022-06-30 10:25:10|1025.27|1019.87|1025.16|1019.76|1025.53|1020.13|1025.01|1019.61|35
1656584720000|2022-06-30 10:25:20|1025.26|1019.86|1024.99|1019.59|1025.28|1019.88|1024.85|1019.45|31
1656584730000|2022-06-30 10:25:30|1025|1019.6|1023.57|1018.17|1025.02|1019.62|1023.41|1018.01|36
1656584740000|2022-06-30 10:25:40|1023.6|1018.2|1024.08|1018.68|1024.11|1018.71|1023.52|1018.12|35
1656584750000|2022-06-30 10:25:50|1024.3|1018.9|1023.54|1018.14|1024.52|1019.12|1023.43|1018.03|37
1656584760000|2022-06-30 10:26:00|1023.58|1018.18|1024.35|1018.95|1024.39|1018.99|1023.58|1018.18|36
1656584770000|2022-06-30 10:26:10|1024.2|1018.8|1024.73|1019.33|1024.73|1019.33|1024.09|1018.69|34
1656584780000|2022-06-30 10:26:20|1024.75|1019.35|1024.1|1018.7|1024.88|1019.48|1023.99|1018.59|36
1656584790000|2022-06-30 10:26:30|1024.17|1018.77|1023.99|1018.59|1024.33|1018.93|1023.93|1018.53|31
1656584800000|2022-06-30 10:26:40|1024.04|1018.64|1024.36|1018.96|1024.44|1019.04|1024.04|1018.64|30
1656584810000|2022-06-30 10:26:50|1024.32|1018.92|1024.26|1018.86|1024.33|1018.93|1024|1018.6|29
1656584820000|2022-06-30 10:27:00|1024.25|1018.85|1024.49|1019.09|1024.61|1019.21|1024.16|1018.76|35
1656584830000|2022-06-30 10:27:10|1024.45|1019.05|1024.62|1019.22|1024.76|1019.36|1024.45|1019.05|31
1656584840000|2022-06-30 10:27:20|1024.61|1019.21|1024.62|1019.22|1024.67|1019.27|1024.48|1019.08|25
1656584850000|2022-06-30 10:27:30|1024.64|1019.24|1025.06|1019.66|1025.08|1019.68|1024.59|1019.19|33
1656584860000|2022-06-30 10:27:40|1025.04|1019.64|1025.19|1019.79|1025.29|1019.89|1024.98|1019.58|33
1656584870000|2022-06-30 10:27:50|1025.16|1019.76|1024.14|1018.74|1025.16|1019.76|1024.03|1018.63|34
1656584880000|2022-06-30 10:28:00|1024.13|1018.73|1023.99|1018.59|1024.13|1018.73|1023.91|1018.51|28
1656584890000|2022-06-30 10:28:10|1024.04|1018.64|1024.55|1019.15|1024.68|1019.28|1023.99|1018.59|28
1656584900000|2022-06-30 10:28:20|1024.5|1019.1|1024.92|1019.52|1025.1|1019.7|1024.45|1019.05|37
1656584910000|2022-06-30 10:28:30|1024.8|1019.4|1025.29|1019.89|1025.41|1020.01|1024.8|1019.4|30
1656584920000|2022-06-30 10:28:40|1025.3|1019.9|1025.28|1019.88|1025.31|1019.91|1025.13|1019.73|22
1656584930000|2022-06-30 10:28:50|1025.27|1019.87|1025.9|1020.5|1025.91|1020.51|1025.18|1019.78|30
1656584940000|2022-06-30 10:29:00|1025.85|1020.45|1025.46|1020.06|1025.85|1020.45|1025.32|1019.92|34
1656584950000|2022-06-30 10:29:10|1025.45|1020.05|1025.02|1019.62|1025.49|1020.09|1024.91|1019.51|32
1656584960000|2022-06-30 10:29:20|1024.97|1019.57|1025.18|1019.78|1025.34|1019.94|1024.84|1019.44|34
1656584970000|2022-06-30 10:29:30|1025.28|1019.88|1024.9|1019.5|1025.38|1019.98|1024.9|1019.5|32
1656584980000|2022-06-30 10:29:40|1024.91|1019.51|1024.64|1019.24|1024.93|1019.53|1024.58|1019.18|32
1656584990000|2022-06-30 10:29:50|1024.62|1019.22|1024.75|1019.35|1024.76|1019.36|1024.6|1019.2|23
1656585000000|2022-06-30 10:30:00|1024.73|1019.33|1024.06|1018.66|1024.74|1019.34|1024|1018.6|34
1656585010000|2022-06-30 10:30:10|1024.05|1018.65|1024.35|1018.95|1024.37|1018.97|1023.58|1018.18|34
1656585020000|2022-06-30 10:30:20|1024.39|1018.99|1024.07|1018.67|1024.39|1018.99|1024.03|1018.63|32
1656585030000|2022-06-30 10:30:30|1024.05|1018.65|1024.15|1018.75|1024.25|1018.85|1024.05|1018.65|36
1656585040000|2022-06-30 10:30:40|1024.16|1018.76|1024.97|1019.57|1025.09|1019.69|1024.03|1018.63|37
1656585050000|2022-06-30 10:30:50|1024.99|1019.59|1026.02|1020.62|1026.24|1020.84|1024.99|1019.59|34
1656585060000|2022-06-30 10:31:00|1026.01|1020.61|1025.96|1020.56|1026.03|1020.63|1025.62|1020.22|31
1656585070000|2022-06-30 10:31:10|1025.98|1020.58|1026.25|1020.85|1026.37|1020.97|1025.95|1020.55|36
1656585080000|2022-06-30 10:31:20|1026.23|1020.83|1026.31|1020.91|1026.33|1020.93|1026.13|1020.73|33
1656585090000|2022-06-30 10:31:30|1026.35|1020.95|1026.16|1020.76|1026.41|1021.01|1026.05|1020.65|34
1656585100000|2022-06-30 10:31:40|1026.21|1020.81|1025.98|1020.58|1026.21|1020.81|1025.98|1020.58|30
1656585110000|2022-06-30 10:31:50|1025.94|1020.54|1026|1020.6|1026.14|1020.74|1025.89|1020.49|31
1656585120000|2022-06-30 10:32:00|1025.94|1020.54|1025.86|1020.46|1025.97|1020.57|1025.63|1020.23|32
1656585130000|2022-06-30 10:32:10|1025.82|1020.42|1025.77|1020.37|1025.94|1020.54|1025.64|1020.24|29
1656585140000|2022-06-30 10:32:20|1025.78|1020.38|1025.7|1020.3|1025.78|1020.38|1025.56|1020.16|32
1656585150000|2022-06-30 10:32:30|1025.64|1020.24|1025.7|1020.3|1025.82|1020.42|1025.54|1020.14|29
1656585160000|2022-06-30 10:32:40|1025.71|1020.31|1025.66|1020.26|1025.82|1020.42|1025.66|1020.26|35
1656585170000|2022-06-30 10:32:50|1025.65|1020.25|1025.64|1020.24|1025.74|1020.34|1025.6|1020.2|30
1656585180000|2022-06-30 10:33:00|1025.66|1020.26|1025.27|1019.87|1025.69|1020.29|1025.27|1019.87|26
1656585190000|2022-06-30 10:33:10|1025.17|1019.77|1025.21|1019.81|1025.39|1019.99|1025.08|1019.68|34
1656585200000|2022-06-30 10:33:20|1025.15|1019.75|1025.03|1019.63|1025.34|1019.94|1025|1019.6|32
1656585210000|2022-06-30 10:33:30|1024.94|1019.54|1024.87|1019.47|1024.98|1019.58|1024.43|1019.03|37
1656585220000|2022-06-30 10:33:40|1024.84|1019.44|1025.33|1019.93|1025.35|1019.95|1024.8|1019.4|30
1656585230000|2022-06-30 10:33:50|1025.34|1019.94|1025.33|1019.93|1025.34|1019.94|1025.07|1019.67|31
1656585240000|2022-06-30 10:34:00|1025.32|1019.92|1024.81|1019.41|1025.32|1019.92|1024.81|1019.41|29
1656585250000|2022-06-30 10:34:10|1024.38|1018.98|1024.1|1018.7|1024.38|1018.98|1023.83|1018.43|31
1656585260000|2022-06-30 10:34:20|1024.07|1018.67|1024.49|1019.09|1024.55|1019.15|1023.98|1018.58|29
1656585270000|2022-06-30 10:34:30|1024.48|1019.08|1024.63|1019.23|1024.95|1019.55|1024.42|1019.02|33
1656585280000|2022-06-30 10:34:40|1024.57|1019.17|1024.53|1019.13|1024.63|1019.23|1024.53|1019.13|25
1656585290000|2022-06-30 10:34:50|1024.58|1019.18|1024.3|1018.9|1024.61|1019.21|1024.22|1018.82|33
1656585300000|2022-06-30 10:35:00|1024.27|1018.87|1024.23|1018.83|1024.36|1018.96|1024.02|1018.62|27
1656585310000|2022-06-30 10:35:10|1024.22|1018.82|1023.95|1018.55|1024.29|1018.89|1023.95|1018.55|22
1656585320000|2022-06-30 10:35:20|1023.96|1018.56|1024.08|1018.68|1024.16|1018.76|1023.96|1018.56|31
1656585330000|2022-06-30 10:35:30|1024.1|1018.7|1024.11|1018.71|1024.14|1018.74|1023.72|1018.32|28
1656585340000|2022-06-30 10:35:40|1024.14|1018.74|1023.95|1018.55|1024.25|1018.85|1023.91|1018.51|33
1656585350000|2022-06-30 10:35:50|1023.96|1018.56|1023.69|1018.29|1023.96|1018.56|1023.67|1018.27|32
1656585360000|2022-06-30 10:36:00|1023.74|1018.34|1024.07|1018.67|1024.07|1018.67|1023.68|1018.28|32
1656585370000|2022-06-30 10:36:10|1024.08|1018.68|1024.01|1018.61|1024.13|1018.73|1024|1018.6|31
1656585380000|2022-06-30 10:36:20|1024|1018.6|1023.79|1018.39|1024.04|1018.64|1023.69|1018.29|29
1656585390000|2022-06-30 10:36:30|1023.78|1018.38|1023.5|1018.1|1023.78|1018.38|1023.37|1017.97|38
1656585400000|2022-06-30 10:36:40|1023.55|1018.15|1023.61|1018.21|1023.82|1018.42|1023.51|1018.11|34
1656585410000|2022-06-30 10:36:50|1023.69|1018.29|1023.53|1018.13|1023.75|1018.35|1023.52|1018.12|33
1656585420000|2022-06-30 10:37:00|1023.49|1018.09|1022.91|1017.51|1023.62|1018.22|1022.86|1017.46|32
1656585430000|2022-06-30 10:37:10|1022.92|1017.52|1022.93|1017.53|1023.12|1017.72|1022.89|1017.49|33
1656585440000|2022-06-30 10:37:20|1022.88|1017.48|1023.32|1017.92|1023.32|1017.92|1022.77|1017.37|32
1656585450000|2022-06-30 10:37:30|1023.35|1017.95|1023.16|1017.76|1023.35|1017.95|1023.12|1017.72|29
1656585460000|2022-06-30 10:37:40|1023.13|1017.73|1023.16|1017.76|1023.29|1017.89|1023.07|1017.67|28
1656585470000|2022-06-30 10:37:50|1023.17|1017.77|1023.15|1017.75|1023.22|1017.82|1022.99|1017.59|33
1656585480000|2022-06-30 10:38:00|1023.21|1017.81|1023.19|1017.79|1023.45|1018.05|1023.11|1017.71|28
1656585490000|2022-06-30 10:38:10|1023.2|1017.8|1023.12|1017.72|1023.26|1017.86|1023.11|1017.71|23
1656585500000|2022-06-30 10:38:20|1023.15|1017.75|1024.22|1018.82|1024.23|1018.83|1023.11|1017.71|31
1656585510000|2022-06-30 10:38:30|1024.26|1018.86|1023.37|1017.97|1024.26|1018.86|1023.31|1017.91|34
1656585520000|2022-06-30 10:38:40|1023.38|1017.98|1023.59|1018.19|1023.63|1018.23|1023.28|1017.88|32
1656585530000|2022-06-30 10:38:50|1023.53|1018.13|1023.37|1017.97|1023.54|1018.14|1023.36|1017.96|26
1656585540000|2022-06-30 10:39:00|1023.39|1017.99|1023.62|1018.22|1023.8|1018.4|1023.38|1017.98|32
1656585550000|2022-06-30 10:39:10|1023.64|1018.24|1023.53|1018.13|1023.7|1018.3|1023.38|1017.98|32
1656585560000|2022-06-30 10:39:20|1023.54|1018.14|1023.57|1018.17|1023.68|1018.28|1023.51|1018.11|34
1656585570000|2022-06-30 10:39:30|1023.58|1018.18|1023.08|1017.68|1023.58|1018.18|1023.08|1017.68|32
1656585580000|2022-06-30 10:39:40|1023.14|1017.74|1023.36|1017.96|1023.39|1017.99|1023.08|1017.68|26
1656585590000|2022-06-30 10:39:50|1023.33|1017.93|1023.4|1018|1023.43|1018.03|1023.18|1017.78|31
1656585600000|2022-06-30 10:40:00|1023.41|1018.01|1023.35|1017.95|1023.42|1018.02|1023.26|1017.86|31
1656585610000|2022-06-30 10:40:10|1023.39|1017.99|1023.27|1017.87|1023.39|1017.99|1023.2|1017.8|26
1656585620000|2022-06-30 10:40:20|1023.26|1017.86|1022.86|1017.46|1023.31|1017.91|1022.86|1017.46|26
1656585630000|2022-06-30 10:40:30|1022.9|1017.5|1023.2|1017.8|1023.22|1017.82|1022.72|1017.32|25
1656585640000|2022-06-30 10:40:40|1023.21|1017.81|1023.21|1017.81|1023.23|1017.83|1023.05|1017.65|30
1656585650000|2022-06-30 10:40:50|1023.17|1017.77|1023.36|1017.96|1023.4|1018|1023.12|1017.72|30
1656585660000|2022-06-30 10:41:00|1023.37|1017.97|1023.43|1018.03|1023.44|1018.04|1022.99|1017.59|31
1656585670000|2022-06-30 10:41:10|1023.4|1018|1023.29|1017.89|1023.4|1018|1023.24|1017.84|31
1656585680000|2022-06-30 10:41:20|1023.3|1017.9|1022.63|1017.23|1023.31|1017.91|1022.6|1017.2|34
1656585690000|2022-06-30 10:41:30|1022.64|1017.24|1021.93|1016.53|1022.64|1017.24|1021.71|1016.31|24
1656585700000|2022-06-30 10:41:40|1022|1016.6|1021.49|1016.09|1022.21|1016.81|1021.15|1015.75|38
1656585710000|2022-06-30 10:41:50|1021.56|1016.16|1021.77|1016.37|1021.8|1016.4|1021.56|1016.16|28
1656585720000|2022-06-30 10:42:00|1021.69|1016.29|1022.42|1017.02|1022.49|1017.09|1021.67|1016.27|36
1656585730000|2022-06-30 10:42:10|1022.43|1017.03|1022.96|1017.56|1023.07|1017.67|1022.36|1016.96|34
1656585740000|2022-06-30 10:42:20|1022.93|1017.53|1022.89|1017.49|1022.96|1017.56|1022.81|1017.41|29
1656585750000|2022-06-30 10:42:30|1022.84|1017.44|1023.02|1017.62|1023.09|1017.69|1022.77|1017.37|31
1656585760000|2022-06-30 10:42:40|1022.98|1017.58|1022.85|1017.45|1023|1017.6|1022.84|1017.44|26
1656585770000|2022-06-30 10:42:50|1022.86|1017.46|1022.95|1017.55|1023.03|1017.63|1022.74|1017.34|31
1656585780000|2022-06-30 10:43:00|1022.99|1017.59|1022.81|1017.41|1022.99|1017.59|1022.76|1017.36|26
1656585790000|2022-06-30 10:43:10|1022.84|1017.44|1023|1017.6|1023|1017.6|1022.79|1017.39|26
1656585800000|2022-06-30 10:43:20|1022.87|1017.47|1023.6|1018.2|1023.6|1018.2|1022.87|1017.47|23
1656585810000|2022-06-30 10:43:30|1023.67|1018.27|1024.07|1018.67|1024.1|1018.7|1023.67|1018.27|32
1656585820000|2022-06-30 10:43:40|1024.05|1018.65|1023.71|1018.31|1024.27|1018.87|1023.71|1018.31|34
1656585830000|2022-06-30 10:43:50|1023.64|1018.24|1023.26|1017.86|1023.68|1018.28|1023.16|1017.76|28
1656585840000|2022-06-30 10:44:00|1023.14|1017.74|1023.69|1018.29|1023.81|1018.41|1023.08|1017.68|31
1656585850000|2022-06-30 10:44:10|1023.71|1018.31|1024.14|1018.74|1024.25|1018.85|1023.71|1018.31|29
1656585860000|2022-06-30 10:44:20|1024.24|1018.84|1024.01|1018.61|1024.35|1018.95|1024.01|1018.61|31
1656585870000|2022-06-30 10:44:30|1024.12|1018.72|1023.94|1018.54|1024.18|1018.78|1023.84|1018.44|34
1656585880000|2022-06-30 10:44:40|1023.86|1018.46|1024.21|1018.81|1024.23|1018.83|1023.8|1018.4|32
1656585890000|2022-06-30 10:44:50|1024.2|1018.8|1023.84|1018.44|1024.26|1018.86|1023.82|1018.42|27
1656585900000|2022-06-30 10:45:00|1023.66|1018.26|1023.21|1017.81|1023.71|1018.31|1023.07|1017.67|31
1656585910000|2022-06-30 10:45:10|1023.3|1017.9|1023.25|1017.85|1023.53|1018.13|1023.22|1017.82|35
1656585920000|2022-06-30 10:45:20|1023.28|1017.88|1022.43|1017.03|1023.38|1017.98|1022.36|1016.96|39
1656585930000|2022-06-30 10:45:30|1022.46|1017.06|1022.29|1016.89|1022.67|1017.27|1022.24|1016.84|33
1656585940000|2022-06-30 10:45:40|1022.24|1016.84|1021.68|1016.28|1022.45|1017.05|1021.36|1015.96|33
1656585950000|2022-06-30 10:45:50|1021.73|1016.33|1021.27|1015.87|1021.82|1016.42|1021.27|1015.87|36
1656585960000|2022-06-30 10:46:00|1021.24|1015.84|1021.05|1015.65|1021.37|1015.97|1020.67|1015.27|36
1656585970000|2022-06-30 10:46:10|1021.04|1015.64|1020.86|1015.46|1021.22|1015.82|1020.86|1015.46|27
1656585980000|2022-06-30 10:46:20|1020.88|1015.48|1019.87|1014.47|1020.9|1015.5|1019.74|1014.34|32
1656585990000|2022-06-30 10:46:30|1019.85|1014.45|1020.59|1015.19|1020.85|1015.45|1019.85|1014.45|33
1656586000000|2022-06-30 10:46:40|1020.6|1015.2|1020.82|1015.42|1020.86|1015.46|1020.31|1014.91|31
1656586010000|2022-06-30 10:46:50|1021.14|1015.74|1020.56|1015.16|1021.14|1015.74|1020.5|1015.1|35
1656586020000|2022-06-30 10:47:00|1020.65|1015.25|1020.84|1015.44|1021.01|1015.61|1020.65|1015.25|35
1656586030000|2022-06-30 10:47:10|1020.81|1015.41|1020.42|1015.02|1020.82|1015.42|1020.42|1015.02|30
1656586040000|2022-06-30 10:47:20|1020.44|1015.04|1020.63|1015.23|1020.7|1015.3|1020.4|1015|28
1656586050000|2022-06-30 10:47:30|1020.65|1015.25|1020.69|1015.29|1020.82|1015.42|1020.64|1015.24|29
1656586060000|2022-06-30 10:47:40|1020.71|1015.31|1020.18|1014.78|1020.72|1015.32|1020.16|1014.76|36
1656586070000|2022-06-30 10:47:50|1020.16|1014.76|1019.86|1014.46|1020.16|1014.76|1019.82|1014.42|33
1656586080000|2022-06-30 10:48:00|1019.81|1014.41|1018.58|1013.18|1019.81|1014.41|1018.58|1013.18|36
1656586090000|2022-06-30 10:48:10|1018.47|1013.07|1017.13|1011.73|1018.47|1013.07|1015.24|1009.84|37
1656586100000|2022-06-30 10:48:20|1017.05|1011.65|1016.11|1010.71|1017.05|1011.65|1015.9|1010.5|37
1656586110000|2022-06-30 10:48:30|1016.13|1010.73|1017.49|1012.09|1017.49|1012.09|1016.13|1010.73|34
1656586120000|2022-06-30 10:48:40|1017.52|1012.12|1017.95|1012.55|1018.57|1013.17|1017.47|1012.07|40
1656586130000|2022-06-30 10:48:50|1017.91|1012.51|1017.76|1012.36|1018.17|1012.77|1017.08|1011.68|35
1656586140000|2022-06-30 10:49:00|1017.77|1012.37|1017.67|1012.27|1018.19|1012.79|1017.4|1012|36
1656586150000|2022-06-30 10:49:10|1017.68|1012.28|1016.94|1011.54|1017.68|1012.28|1016.94|1011.54|35
1656586160000|2022-06-30 10:49:20|1016.87|1011.47|1016.48|1011.08|1016.87|1011.47|1016.27|1010.87|32
1656586170000|2022-06-30 10:49:30|1016.49|1011.09|1016.54|1011.14|1016.79|1011.39|1016.46|1011.06|33
1656586180000|2022-06-30 10:49:40|1016.57|1011.17|1015.99|1010.59|1016.6|1011.2|1015.51|1010.11|35
1656586190000|2022-06-30 10:49:50|1015.96|1010.56|1016.49|1011.09|1016.92|1011.52|1015.96|1010.56|36
1656586200000|2022-06-30 10:50:00|1016.52|1011.12|1015.69|1010.29|1016.52|1011.12|1015.64|1010.24|35
1656586210000|2022-06-30 10:50:10|1015.67|1010.27|1016.6|1011.2|1016.92|1011.52|1015.67|1010.27|38
1656586220000|2022-06-30 10:50:20|1016.65|1011.25|1017.08|1011.68|1017.14|1011.74|1016.58|1011.18|31
1656586230000|2022-06-30 10:50:30|1017.13|1011.73|1017.27|1011.87|1017.62|1012.22|1017.08|1011.68|33
1656586240000|2022-06-30 10:50:40|1017.24|1011.84|1016.85|1011.45|1017.4|1012|1016.85|1011.45|33
1656586250000|2022-06-30 10:50:50|1016.86|1011.46|1017.02|1011.62|1017.27|1011.87|1016.86|1011.46|33
1656586260000|2022-06-30 10:51:00|1016.99|1011.59|1016.81|1011.41|1017.06|1011.66|1016.62|1011.22|27
1656586270000|2022-06-30 10:51:10|1016.58|1011.18|1016.76|1011.36|1017.09|1011.69|1016.2|1010.8|35
1656586280000|2022-06-30 10:51:20|1016.77|1011.37|1017.06|1011.66|1017.22|1011.82|1016.69|1011.29|32
1656586290000|2022-06-30 10:51:30|1016.88|1011.48|1015.33|1009.93|1016.94|1011.54|1015.16|1009.76|35
1656586300000|2022-06-30 10:51:40|1015.3|1009.9|1015.17|1009.77|1015.51|1010.11|1015.12|1009.72|34
1656586310000|2022-06-30 10:51:50|1014.82|1009.42|1014.15|1008.75|1014.82|1009.42|1013.77|1008.37|34
1656586320000|2022-06-30 10:52:00|1014.24|1008.84|1014.84|1009.44|1015.29|1009.89|1014.21|1008.81|37
1656586330000|2022-06-30 10:52:10|1014.8|1009.4|1013.92|1008.52|1015.14|1009.74|1013.92|1008.52|38
1656586340000|2022-06-30 10:52:20|1013.94|1008.54|1014.55|1009.15|1014.55|1009.15|1013.92|1008.52|38
1656586350000|2022-06-30 10:52:30|1014.59|1009.19|1015.15|1009.75|1015.3|1009.9|1014.54|1009.14|34
1656586360000|2022-06-30 10:52:40|1015.14|1009.74|1015.52|1010.12|1015.52|1010.12|1014.96|1009.56|32
1656586370000|2022-06-30 10:52:50|1015.59|1010.19|1015.43|1010.03|1015.74|1010.34|1015.43|1010.03|32
1656586380000|2022-06-30 10:53:00|1015.34|1009.94|1015.57|1010.17|1015.76|1010.36|1015.15|1009.75|34
1656586390000|2022-06-30 10:53:10|1015.6|1010.2|1015.44|1010.04|1016.03|1010.63|1015.31|1009.91|38
1656586400000|2022-06-30 10:53:20|1015.39|1009.99|1015.27|1009.87|1015.49|1010.09|1015.16|1009.76|34
1656586410000|2022-06-30 10:53:30|1015.3|1009.9|1015.28|1009.88|1015.6|1010.2|1015.12|1009.72|34
1656586420000|2022-06-30 10:53:40|1015.3|1009.9|1015.42|1010.02|1015.49|1010.09|1015.14|1009.74|28
1656586430000|2022-06-30 10:53:50|1015.43|1010.03|1014.58|1009.18|1015.52|1010.12|1014.58|1009.18|35
1656586440000|2022-06-30 10:54:00|1014.5|1009.1|1014.83|1009.43|1014.94|1009.54|1014.4|1009|32
1656586450000|2022-06-30 10:54:10|1014.93|1009.53|1013.68|1008.28|1014.94|1009.54|1013.68|1008.28|33
1656586460000|2022-06-30 10:54:20|1013.64|1008.24|1014.02|1008.62|1014.02|1008.62|1013.48|1008.08|33
1656586470000|2022-06-30 10:54:30|1014.03|1008.63|1014.34|1008.94|1014.34|1008.94|1013.99|1008.59|28
1656586480000|2022-06-30 10:54:40|1014.5|1009.1|1014.06|1008.66|1014.78|1009.38|1014.06|1008.66|36
1656586490000|2022-06-30 10:54:50|1013.97|1008.57|1013.87|1008.47|1014.05|1008.65|1013.86|1008.46|30
1656586500000|2022-06-30 10:55:00|1013.89|1008.49|1014.61|1009.21|1014.69|1009.29|1013.89|1008.49|38
1656586510000|2022-06-30 10:55:10|1014.65|1009.25|1015|1009.6|1015.03|1009.63|1014.65|1009.25|33
1656586520000|2022-06-30 10:55:20|1015.01|1009.61|1014.82|1009.42|1015.27|1009.87|1014.82|1009.42|35
1656586530000|2022-06-30 10:55:30|1014.69|1009.29|1014.35|1008.95|1014.69|1009.29|1014.32|1008.92|31
1656586540000|2022-06-30 10:55:40|1014.47|1009.07|1014.67|1009.27|1015.11|1009.71|1014.45|1009.05|36
1656586550000|2022-06-30 10:55:50|1014.66|1009.26|1014.79|1009.39|1014.95|1009.55|1014.66|1009.26|34
1656586560000|2022-06-30 10:56:00|1014.84|1009.44|1015.02|1009.62|1015.12|1009.72|1014.77|1009.37|35
1656586570000|2022-06-30 10:56:10|1015.09|1009.69|1015.01|1009.61|1015.09|1009.69|1014.82|1009.42|33
1656586580000|2022-06-30 10:56:20|1015.02|1009.62|1014.98|1009.58|1015.07|1009.67|1014.86|1009.46|30
1656586590000|2022-06-30 10:56:30|1014.96|1009.56|1015.09|1009.69|1015.41|1010.01|1014.84|1009.44|32
1656586600000|2022-06-30 10:56:40|1015.04|1009.64|1015.37|1009.97|1015.43|1010.03|1015.02|1009.62|31
1656586610000|2022-06-30 10:56:50|1015.32|1009.92|1015.21|1009.81|1015.47|1010.07|1015.2|1009.8|35
1656586620000|2022-06-30 10:57:00|1015.25|1009.85|1015.43|1010.03|1015.5|1010.1|1015.2|1009.8|29
1656586630000|2022-06-30 10:57:10|1015.41|1010.01|1019.29|1013.89|1019.29|1013.89|1015.41|1010.01|36
1656586640000|2022-06-30 10:57:20|1019.05|1013.65|1021.62|1016.22|1021.62|1016.22|1018.76|1013.36|37
1656586650000|2022-06-30 10:57:30|1021.79|1016.39|1020.92|1015.52|1022.06|1016.66|1020.79|1015.39|37
1656586660000|2022-06-30 10:57:40|1020.91|1015.51|1020.03|1014.63|1020.91|1015.51|1019.94|1014.54|38
1656586670000|2022-06-30 10:57:50|1020.04|1014.64|1020.85|1015.45|1021|1015.6|1020.04|1014.64|31
1656586680000|2022-06-30 10:58:00|1020.88|1015.48|1020.13|1014.73|1020.91|1015.51|1020.04|1014.64|36
1656586690000|2022-06-30 10:58:10|1020.25|1014.85|1021.68|1016.28|1021.68|1016.28|1020.24|1014.84|32
1656586700000|2022-06-30 10:58:20|1021.76|1016.36|1022.48|1017.08|1022.94|1017.54|1021.76|1016.36|34
1656586710000|2022-06-30 10:58:30|1022.66|1017.26|1022.89|1017.49|1022.89|1017.49|1021.92|1016.52|36
1656586720000|2022-06-30 10:58:40|1022.96|1017.56|1023.39|1017.99|1023.64|1018.24|1022.93|1017.53|38
1656586730000|2022-06-30 10:58:50|1023.38|1017.98|1022.9|1017.5|1023.74|1018.34|1022.81|1017.41|35
1656586740000|2022-06-30 10:59:00|1022.87|1017.47|1022.86|1017.46|1023.28|1017.88|1022.79|1017.39|37
1656586750000|2022-06-30 10:59:10|1022.9|1017.5|1022.56|1017.16|1023.19|1017.79|1022.55|1017.15|34
1656586760000|2022-06-30 10:59:20|1022.48|1017.08|1022.11|1016.71|1022.53|1017.13|1022.08|1016.68|37
1656586770000|2022-06-30 10:59:30|1022.12|1016.72|1022.63|1017.23|1022.74|1017.34|1022.11|1016.71|36
1656586780000|2022-06-30 10:59:40|1022.68|1017.28|1023.27|1017.87|1023.6|1018.2|1022.68|1017.28|35
1656586790000|2022-06-30 10:59:50|1023.26|1017.86|1023.36|1017.96|1023.36|1017.96|1023.19|1017.79|36
1656586800000|2022-06-30 11:00:00|1023.39|1017.99|1022.73|1017.33|1023.65|1018.25|1022.68|1017.28|30
1656586810000|2022-06-30 11:00:10|1022.74|1017.34|1022.39|1016.99|1022.75|1017.35|1022.35|1016.95|32
1656586820000|2022-06-30 11:00:20|1022.41|1017.01|1022.53|1017.13|1022.63|1017.23|1022.41|1017.01|33
1656586830000|2022-06-30 11:00:30|1022.5|1017.1|1022.52|1017.12|1022.89|1017.49|1022.47|1017.07|30
1656586840000|2022-06-30 11:00:40|1022.54|1017.14|1022.04|1016.64|1022.68|1017.28|1022|1016.6|37
1656586850000|2022-06-30 11:00:50|1021.95|1016.55|1021.89|1016.49|1022.04|1016.64|1021.83|1016.43|32
1656586860000|2022-06-30 11:01:00|1022.01|1016.61|1021.9|1016.5|1022.19|1016.79|1021.85|1016.45|35
1656586870000|2022-06-30 11:01:10|1021.91|1016.51|1021.31|1015.91|1022.01|1016.61|1021.31|1015.91|33
1656586880000|2022-06-30 11:01:20|1021.23|1015.83|1021.57|1016.17|1021.59|1016.19|1020.95|1015.55|36
1656586890000|2022-06-30 11:01:30|1021.53|1016.13|1021.87|1016.47|1021.97|1016.57|1021.53|1016.13|32
1656586900000|2022-06-30 11:01:40|1021.85|1016.45|1021.31|1015.91|1021.9|1016.5|1021.31|1015.91|31
1656586910000|2022-06-30 11:01:50|1021.27|1015.87|1021.1|1015.7|1021.27|1015.87|1021.05|1015.65|30
1656586920000|2022-06-30 11:02:00|1021.09|1015.69|1020.88|1015.48|1021.13|1015.73|1020.86|1015.46|29
1656586930000|2022-06-30 11:02:10|1020.71|1015.31|1020.12|1014.72|1020.71|1015.31|1020.03|1014.63|36
1656586940000|2022-06-30 11:02:20|1020.11|1014.71|1019.9|1014.5|1020.11|1014.71|1019.57|1014.17|36
1656586950000|2022-06-30 11:02:30|1019.88|1014.48|1019.92|1014.52|1019.98|1014.58|1019.65|1014.25|36
1656586960000|2022-06-30 11:02:40|1019.97|1014.57|1020.02|1014.62|1020.02|1014.62|1019.57|1014.17|33
1656586970000|2022-06-30 11:02:50|1019.97|1014.57|1020.22|1014.82|1020.22|1014.82|1019.82|1014.42|36
1656586980000|2022-06-30 11:03:00|1020.2|1014.8|1019.93|1014.53|1020.84|1015.44|1019.93|1014.53|32
1656586990000|2022-06-30 11:03:10|1019.98|1014.58|1019.96|1014.56|1020.09|1014.69|1019.74|1014.34|28
1656587000000|2022-06-30 11:03:20|1019.94|1014.54|1020.05|1014.65|1020.28|1014.88|1019.94|1014.54|31
1656587010000|2022-06-30 11:03:30|1019.99|1014.59|1019.67|1014.27|1019.99|1014.59|1019.66|1014.26|23
1656587020000|2022-06-30 11:03:40|1019.63|1014.23|1019.39|1013.99|1019.65|1014.25|1019.31|1013.91|33
1656587030000|2022-06-30 11:03:50|1019.42|1014.02|1018.94|1013.54|1019.42|1014.02|1018.94|1013.54|28
1656587040000|2022-06-30 11:04:00|1018.91|1013.51|1018.92|1013.52|1019.35|1013.95|1018.89|1013.49|33
1656587050000|2022-06-30 11:04:10|1018.93|1013.53|1019.1|1013.7|1019.29|1013.89|1018.93|1013.53|35
1656587060000|2022-06-30 11:04:20|1019.06|1013.66|1019.11|1013.71|1019.55|1014.15|1019.06|1013.66|35
1656587070000|2022-06-30 11:04:30|1019.1|1013.7|1019.07|1013.67|1019.12|1013.72|1019.04|1013.64|18
1656587080000|2022-06-30 11:04:40|1019.08|1013.68|1019.14|1013.74|1019.27|1013.87|1018.99|1013.59|29
1656587090000|2022-06-30 11:04:50|1019.1|1013.7|1019.53|1014.13|1019.54|1014.14|1019.09|1013.69|34
1656587100000|2022-06-30 11:05:00|1019.51|1014.11|1020.85|1015.45|1021.03|1015.63|1019.48|1014.08|32
1656587110000|2022-06-30 11:05:10|1020.69|1015.29|1020.84|1015.44|1021.32|1015.92|1020.68|1015.28|32
1656587120000|2022-06-30 11:05:20|1020.72|1015.32|1020.31|1014.91|1020.79|1015.39|1020.3|1014.9|28
1656587130000|2022-06-30 11:05:30|1020.33|1014.93|1019.45|1014.05|1020.49|1015.09|1019.45|1014.05|33
1656587140000|2022-06-30 11:05:40|1019.47|1014.07|1019.35|1013.95|1019.47|1014.07|1018.9|1013.5|31
1656587150000|2022-06-30 11:05:50|1019.39|1013.99|1018.31|1012.91|1019.39|1013.99|1018.3|1012.9|34
1656587160000|2022-06-30 11:06:00|1018.21|1012.81|1018.74|1013.34|1018.76|1013.36|1018.07|1012.67|34
1656587170000|2022-06-30 11:06:10|1018.73|1013.33|1018.88|1013.48|1019.19|1013.79|1018.46|1013.06|36
1656587180000|2022-06-30 11:06:20|1018.94|1013.54|1018.8|1013.4|1018.96|1013.56|1018.75|1013.35|31
1656587190000|2022-06-30 11:06:30|1018.78|1013.38|1018.06|1012.66|1018.81|1013.41|1017.95|1012.55|35
1656587200000|2022-06-30 11:06:40|1018.04|1012.64|1017.39|1011.99|1018.04|1012.64|1016.35|1010.95|36
1656587210000|2022-06-30 11:06:50|1017.46|1012.06|1016.1|1010.7|1017.46|1012.06|1016.1|1010.7|34
1656587220000|2022-06-30 11:07:00|1016.06|1010.66|1016.02|1010.62|1016.09|1010.69|1015.68|1010.28|36
1656587230000|2022-06-30 11:07:10|1015.97|1010.57|1016.56|1011.16|1016.56|1011.16|1015.95|1010.55|35
1656587240000|2022-06-30 11:07:20|1016.57|1011.17|1016.58|1011.18|1017.03|1011.63|1016.42|1011.02|32
1656587250000|2022-06-30 11:07:30|1016.55|1011.15|1016.03|1010.63|1016.57|1011.17|1015.72|1010.32|31
1656587260000|2022-06-30 11:07:40|1016.07|1010.67|1016.22|1010.82|1016.39|1010.99|1015.97|1010.57|31
1656587270000|2022-06-30 11:07:50|1016.07|1010.67|1015.9|1010.5|1016.17|1010.77|1015.8|1010.4|35
1656587280000|2022-06-30 11:08:00|1015.93|1010.53|1017.59|1012.19|1017.59|1012.19|1015.93|1010.53|35
1656587290000|2022-06-30 11:08:10|1017.65|1012.25|1017.04|1011.64|1018.05|1012.65|1017.04|1011.64|34
1656587300000|2022-06-30 11:08:20|1017.02|1011.62|1017.1|1011.7|1017.28|1011.88|1016.64|1011.24|33
1656587310000|2022-06-30 11:08:30|1017.11|1011.71|1017.69|1012.29|1017.82|1012.42|1016.77|1011.37|37
1656587320000|2022-06-30 11:08:40|1017.66|1012.26|1016.77|1011.37|1017.76|1012.36|1016.77|1011.37|32
1656587330000|2022-06-30 11:08:50|1016.73|1011.33|1016.71|1011.31|1016.94|1011.54|1016.65|1011.25|38
1656587340000|2022-06-30 11:09:00|1016.7|1011.3|1016.95|1011.55|1016.99|1011.59|1016.54|1011.14|35
1656587350000|2022-06-30 11:09:10|1016.93|1011.53|1017.24|1011.84|1017.26|1011.86|1016.89|1011.49|27
1656587360000|2022-06-30 11:09:20|1017.29|1011.89|1017|1011.6|1017.38|1011.98|1017|1011.6|31
1656587370000|2022-06-30 11:09:30|1016.98|1011.58|1016.86|1011.46|1016.98|1011.58|1016.42|1011.02|33
1656587380000|2022-06-30 11:09:40|1016.92|1011.52|1017.46|1012.06|1017.46|1012.06|1016.88|1011.48|29
1656587390000|2022-06-30 11:09:50|1017.56|1012.16|1018.12|1012.72|1018.18|1012.78|1017.47|1012.07|33
1656587400000|2022-06-30 11:10:00|1018.18|1012.78|1018.76|1013.36|1018.76|1013.36|1017.91|1012.51|37
1656587410000|2022-06-30 11:10:10|1018.7|1013.3|1019.31|1013.91|1019.89|1014.49|1018.7|1013.3|33
1656587420000|2022-06-30 11:10:20|1019.29|1013.89|1019.03|1013.63|1019.29|1013.89|1018.83|1013.43|29
1656587430000|2022-06-30 11:10:30|1019.1|1013.7|1019.35|1013.95|1019.73|1014.33|1019.1|1013.7|35
1656587440000|2022-06-30 11:10:40|1019.32|1013.92|1018.67|1013.27|1019.49|1014.09|1018.67|1013.27|33
1656587450000|2022-06-30 11:10:50|1018.72|1013.32|1019.7|1014.3|1019.7|1014.3|1018.72|1013.32|34
1656587460000|2022-06-30 11:11:00|1019.76|1014.36|1019.76|1014.36|1019.83|1014.43|1019.45|1014.05|31
1656587470000|2022-06-30 11:11:10|1019.7|1014.3|1019.04|1013.64|1019.74|1014.34|1019.03|1013.63|34
1656587480000|2022-06-30 11:11:20|1019.09|1013.69|1019.28|1013.88|1019.28|1013.88|1019.08|1013.68|34
1656587490000|2022-06-30 11:11:30|1019.29|1013.89|1018.93|1013.53|1019.33|1013.93|1018.81|1013.41|36
1656587500000|2022-06-30 11:11:40|1018.87|1013.47|1019.15|1013.75|1019.15|1013.75|1018.87|1013.47|32
1656587510000|2022-06-30 11:11:50|1019.16|1013.76|1019.06|1013.66|1019.19|1013.79|1019.03|1013.63|28
1656587520000|2022-06-30 11:12:00|1019.05|1013.65|1019.71|1014.31|1019.72|1014.32|1018.92|1013.52|32
1656587530000|2022-06-30 11:12:10|1019.77|1014.37|1019.46|1014.06|1019.77|1014.37|1019.33|1013.93|38
1656587540000|2022-06-30 11:12:20|1019.54|1014.14|1019.68|1014.28|1019.72|1014.32|1019.49|1014.09|31
1656587550000|2022-06-30 11:12:30|1019.65|1014.25|1019.99|1014.59|1020.23|1014.83|1019.63|1014.23|37
1656587560000|2022-06-30 11:12:40|1019.93|1014.53|1020.09|1014.69|1020.54|1015.14|1019.93|1014.53|36
1656587570000|2022-06-30 11:12:50|1020.01|1014.61|1019.56|1014.16|1020.02|1014.62|1019.44|1014.04|36
1656587580000|2022-06-30 11:13:00|1019.55|1014.15|1019.43|1014.03|1019.56|1014.16|1019.07|1013.67|35
1656587590000|2022-06-30 11:13:10|1019.39|1013.99|1019.69|1014.29|1019.71|1014.31|1019.29|1013.89|30
1656587600000|2022-06-30 11:13:20|1019.68|1014.28|1020.11|1014.71|1020.22|1014.82|1019.57|1014.17|36
1656587610000|2022-06-30 11:13:30|1020.03|1014.63|1020.6|1015.2|1020.76|1015.36|1019.94|1014.54|36
1656587620000|2022-06-30 11:13:40|1020.57|1015.17|1019.96|1014.56|1020.57|1015.17|1019.72|1014.32|36
1656587630000|2022-06-30 11:13:50|1019.95|1014.55|1019.8|1014.4|1020.08|1014.68|1019.77|1014.37|36
1656587640000|2022-06-30 11:14:00|1019.81|1014.41|1019.47|1014.07|1019.85|1014.45|1019.42|1014.02|32
1656587650000|2022-06-30 11:14:10|1019.51|1014.11|1019.96|1014.56|1019.97|1014.57|1019.41|1014.01|34
1656587660000|2022-06-30 11:14:20|1019.8|1014.4|1019.4|1014|1019.8|1014.4|1019.38|1013.98|33
1656587670000|2022-06-30 11:14:30|1019.25|1013.85|1019.08|1013.68|1019.25|1013.85|1018.52|1013.12|37
1656587680000|2022-06-30 11:14:40|1019.14|1013.74|1019.93|1014.53|1020.19|1014.79|1019.14|1013.74|37
1656587690000|2022-06-30 11:14:50|1019.95|1014.55|1020.45|1015.05|1020.62|1015.22|1019.91|1014.51|33
1656587700000|2022-06-30 11:15:00|1020.58|1015.18|1019.99|1014.59|1020.59|1015.19|1019.95|1014.55|35
1656587710000|2022-06-30 11:15:10|1019.75|1014.35|1019.86|1014.46|1019.93|1014.53|1019.4|1014|33
1656587720000|2022-06-30 11:15:20|1019.85|1014.45|1019.83|1014.43|1020.21|1014.81|1019.83|1014.43|32
1656587730000|2022-06-30 11:15:30|1019.82|1014.42|1019.63|1014.23|1019.84|1014.44|1019.54|1014.14|36
1656587740000|2022-06-30 11:15:40|1019.62|1014.22|1019.38|1013.98|1019.69|1014.29|1019.3|1013.9|34
1656587750000|2022-06-30 11:15:50|1019.39|1013.99|1019.18|1013.78|1019.39|1013.99|1019.18|1013.78|27
1656587760000|2022-06-30 11:16:00|1019.17|1013.77|1019.19|1013.79|1019.26|1013.86|1019.16|1013.76|33
1656587770000|2022-06-30 11:16:10|1019.2|1013.8|1019.36|1013.96|1019.71|1014.31|1019.18|1013.78|34
1656587780000|2022-06-30 11:16:20|1019.33|1013.93|1018.43|1013.03|1019.33|1013.93|1018.34|1012.94|26
1656587790000|2022-06-30 11:16:30|1018.37|1012.97|1018.84|1013.44|1018.86|1013.46|1018.32|1012.92|34
1656587800000|2022-06-30 11:16:40|1018.88|1013.48|1019.12|1013.72|1019.41|1014.01|1018.72|1013.32|33
1656587810000|2022-06-30 11:16:50|1018.98|1013.58|1018.7|1013.3|1019.1|1013.7|1018.63|1013.23|34
1656587820000|2022-06-30 11:17:00|1018.69|1013.29|1018.6|1013.2|1019.05|1013.65|1018.6|1013.2|27
1656587830000|2022-06-30 11:17:10|1018.61|1013.21|1019.4|1014|1019.62|1014.22|1018.48|1013.08|32
1656587840000|2022-06-30 11:17:20|1019.31|1013.91|1018.58|1013.18|1019.31|1013.91|1018.47|1013.07|31
1656587850000|2022-06-30 11:17:30|1018.48|1013.08|1018.48|1013.08|1018.56|1013.16|1018.35|1012.95|28
1656587860000|2022-06-30 11:17:40|1018.41|1013.01|1018.25|1012.85|1018.45|1013.05|1018.19|1012.79|32
1656587870000|2022-06-30 11:17:50|1018.22|1012.82|1017.71|1012.31|1018.22|1012.82|1017.45|1012.05|34
1656587880000|2022-06-30 11:18:00|1017.67|1012.27|1017.79|1012.39|1017.82|1012.42|1017.61|1012.21|26
1656587890000|2022-06-30 11:18:10|1017.76|1012.36|1017.53|1012.13|1017.87|1012.47|1017.51|1012.11|33
1656587900000|2022-06-30 11:18:20|1017.51|1012.11|1016.81|1011.41|1017.54|1012.14|1016.78|1011.38|37
1656587910000|2022-06-30 11:18:30|1016.82|1011.42|1016.54|1011.14|1016.9|1011.5|1016.54|1011.14|29
1656587920000|2022-06-30 11:18:40|1016.49|1011.09|1016.6|1011.2|1016.68|1011.28|1016.1|1010.7|36
1656587930000|2022-06-30 11:18:50|1016.66|1011.26|1017.29|1011.89|1017.61|1012.21|1016.62|1011.22|37
1656587940000|2022-06-30 11:19:00|1017.3|1011.9|1017.57|1012.17|1017.59|1012.19|1017.08|1011.68|34
1656587950000|2022-06-30 11:19:10|1017.6|1012.2|1017.88|1012.48|1017.97|1012.57|1017.6|1012.2|33
1656587960000|2022-06-30 11:19:20|1017.25|1011.85|1014.48|1009.08|1017.31|1011.91|1014.38|1008.98|34
1656587970000|2022-06-30 11:19:30|1014.46|1009.06|1014.3|1008.9|1014.57|1009.17|1014.17|1008.77|35
1656587980000|2022-06-30 11:19:40|1014.32|1008.92|1015.08|1009.68|1015.08|1009.68|1013.76|1008.36|36
1656587990000|2022-06-30 11:19:50|1015.18|1009.78|1015.35|1009.95|1015.94|1010.54|1015.18|1009.78|38
1656588000000|2022-06-30 11:20:00|1015.29|1009.89|1015.06|1009.66|1015.31|1009.91|1014.74|1009.34|33
1656588010000|2022-06-30 11:20:10|1015.09|1009.69|1015.17|1009.77|1015.45|1010.05|1015.03|1009.63|35
1656588020000|2022-06-30 11:20:20|1015.21|1009.81|1015.13|1009.73|1015.27|1009.87|1014.86|1009.46|26
1656588030000|2022-06-30 11:20:30|1015.16|1009.76|1015.4|1010|1015.64|1010.24|1015.16|1009.76|31
1656588040000|2022-06-30 11:20:40|1015.39|1009.99|1015.32|1009.92|1015.56|1010.16|1015.32|1009.92|31
1656588050000|2022-06-30 11:20:50|1015.22|1009.82|1014.38|1008.98|1015.43|1010.03|1014.38|1008.98|36
1656588060000|2022-06-30 11:21:00|1014.4|1009|1014.8|1009.4|1014.89|1009.49|1014.39|1008.99|32
1656588070000|2022-06-30 11:21:10|1014.69|1009.29|1014.97|1009.57|1015.03|1009.63|1014.64|1009.24|34
1656588080000|2022-06-30 11:21:20|1014.99|1009.59|1014.79|1009.39|1015.04|1009.64|1014.79|1009.39|30
1656588090000|2022-06-30 11:21:30|1014.74|1009.34|1015.54|1010.14|1015.7|1010.3|1014.72|1009.32|33
1656588100000|2022-06-30 11:21:40|1015.6|1010.2|1015.52|1010.12|1015.76|1010.36|1015.43|1010.03|33
1656588110000|2022-06-30 11:21:50|1015.57|1010.17|1015.01|1009.61|1015.57|1010.17|1014.88|1009.48|37
1656588120000|2022-06-30 11:22:00|1014.92|1009.52|1014.43|1009.03|1015|1009.6|1014.17|1008.77|37
1656588130000|2022-06-30 11:22:10|1014.31|1008.91|1014.47|1009.07|1014.56|1009.16|1014.21|1008.81|29
1656588140000|2022-06-30 11:22:20|1014.49|1009.09|1014.9|1009.5|1014.98|1009.58|1014.41|1009.01|33
1656588150000|2022-06-30 11:22:30|1014.94|1009.54|1014.92|1009.52|1015.36|1009.96|1014.82|1009.42|33
1656588160000|2022-06-30 11:22:40|1014.8|1009.4|1014.63|1009.23|1014.91|1009.51|1014.47|1009.07|37
1656588170000|2022-06-30 11:22:50|1014.64|1009.24|1014.46|1009.06|1014.83|1009.43|1014.46|1009.06|30
1656588180000|2022-06-30 11:23:00|1014.45|1009.05|1015.15|1009.75|1015.15|1009.75|1014.41|1009.01|38
1656588190000|2022-06-30 11:23:10|1015.14|1009.74|1015.19|1009.79|1015.32|1009.92|1014.94|1009.54|30
1656588200000|2022-06-30 11:23:20|1015.13|1009.73|1015.8|1010.4|1016.08|1010.68|1015.13|1009.73|37
1656588210000|2022-06-30 11:23:30|1015.83|1010.43|1015.81|1010.41|1015.89|1010.49|1015.63|1010.23|24
1656588220000|2022-06-30 11:23:40|1015.97|1010.57|1016.05|1010.65|1016.2|1010.8|1015.95|1010.55|33
1656588230000|2022-06-30 11:23:50|1016.07|1010.67|1016.04|1010.64|1016.09|1010.69|1015.76|1010.36|34
1656588240000|2022-06-30 11:24:00|1016.03|1010.63|1017.42|1012.02|1017.43|1012.03|1015.97|1010.57|34
1656588250000|2022-06-30 11:24:10|1017.43|1012.03|1017.22|1011.82|1017.49|1012.09|1017.13|1011.73|28
1656588260000|2022-06-30 11:24:20|1017.23|1011.83|1017.22|1011.82|1017.3|1011.9|1017.15|1011.75|25
1656588270000|2022-06-30 11:24:30|1017.21|1011.81|1017.45|1012.05|1017.65|1012.25|1017.16|1011.76|30
1656588280000|2022-06-30 11:24:40|1017.41|1012.01|1016.99|1011.59|1017.48|1012.08|1016.83|1011.43|35
1656588290000|2022-06-30 11:24:50|1016.91|1011.51|1016.91|1011.51|1017.03|1011.63|1016.6|1011.2|31
1656588300000|2022-06-30 11:25:00|1016.85|1011.45|1016.53|1011.13|1016.85|1011.45|1016.21|1010.81|34
1656588310000|2022-06-30 11:25:10|1016.51|1011.11|1016.54|1011.14|1016.56|1011.16|1016.11|1010.71|35
1656588320000|2022-06-30 11:25:20|1016.52|1011.12|1015.52|1010.12|1016.52|1011.12|1015.45|1010.05|35
1656588330000|2022-06-30 11:25:30|1015.55|1010.15|1015.82|1010.42|1015.97|1010.57|1015.52|1010.12|30
1656588340000|2022-06-30 11:25:40|1015.9|1010.5|1015.85|1010.45|1016.06|1010.66|1015.72|1010.32|28
1656588350000|2022-06-30 11:25:50|1015.94|1010.54|1015.91|1010.51|1015.95|1010.55|1015.76|1010.36|25
1656588360000|2022-06-30 11:26:00|1015.9|1010.5|1015.57|1010.17|1016.03|1010.63|1015.53|1010.13|31
1656588370000|2022-06-30 11:26:10|1015.55|1010.15|1015.32|1009.92|1015.64|1010.24|1015.32|1009.92|27
1656588380000|2022-06-30 11:26:20|1015.37|1009.97|1015.89|1010.49|1016.04|1010.64|1015.37|1009.97|35
1656588390000|2022-06-30 11:26:30|1015.86|1010.46|1016.61|1011.21|1016.61|1011.21|1015.86|1010.46|26
1656588400000|2022-06-30 11:26:40|1016.66|1011.26|1017.61|1012.21|1017.61|1012.21|1016.36|1010.96|35
1656588410000|2022-06-30 11:26:50|1017.62|1012.22|1017.24|1011.84|1017.88|1012.48|1017.17|1011.77|33
1656588420000|2022-06-30 11:27:00|1017.25|1011.85|1017.59|1012.19|1017.61|1012.21|1017.21|1011.81|29
1656588430000|2022-06-30 11:27:10|1017.65|1012.25|1017.99|1012.59|1018.44|1013.04|1017.58|1012.18|35
1656588440000|2022-06-30 11:27:20|1018.03|1012.63|1018.42|1013.02|1018.42|1013.02|1018.03|1012.63|34
1656588450000|2022-06-30 11:27:30|1018.38|1012.98|1019.05|1013.65|1019.05|1013.65|1018.12|1012.72|33
1656588460000|2022-06-30 11:27:40|1019.11|1013.71|1019.04|1013.64|1019.6|1014.2|1019.04|1013.64|35
1656588470000|2022-06-30 11:27:50|1018.93|1013.53|1018.84|1013.44|1019.27|1013.87|1018.84|1013.44|31
1656588480000|2022-06-30 11:28:00|1018.93|1013.53|1019.6|1014.2|1019.61|1014.21|1018.89|1013.49|33
1656588490000|2022-06-30 11:28:10|1019.54|1014.14|1019.48|1014.08|1019.87|1014.47|1019.27|1013.87|33
1656588500000|2022-06-30 11:28:20|1019.47|1014.07|1019.58|1014.18|1019.69|1014.29|1019.36|1013.96|27
1656588510000|2022-06-30 11:28:30|1019.57|1014.17|1019.47|1014.07|1019.57|1014.17|1019.2|1013.8|36
1656588520000|2022-06-30 11:28:40|1019.55|1014.15|1020.09|1014.69|1020.19|1014.79|1019.55|1014.15|32
1656588530000|2022-06-30 11:28:50|1020.1|1014.7|1020.1|1014.7|1020.51|1015.11|1020.09|1014.69|34
1656588540000|2022-06-30 11:29:00|1020.11|1014.71|1019.9|1014.5|1020.23|1014.83|1019.82|1014.42|32
1656588550000|2022-06-30 11:29:10|1019.98|1014.58|1020.47|1015.07|1020.47|1015.07|1019.62|1014.22|36
1656588560000|2022-06-30 11:29:20|1020.48|1015.08|1019.75|1014.35|1020.49|1015.09|1019.61|1014.21|32
1656588570000|2022-06-30 11:29:30|1019.76|1014.36|1019.84|1014.44|1019.98|1014.58|1019.69|1014.29|32
1656588580000|2022-06-30 11:29:40|1019.9|1014.5|1019.78|1014.38|1019.99|1014.59|1019.75|1014.35|32
1656588590000|2022-06-30 11:29:50|1019.79|1014.39|1020.3|1014.9|1020.32|1014.92|1019.79|1014.39|30
1656588600000|2022-06-30 11:30:00|1020.32|1014.92|1019.49|1014.09|1020.34|1014.94|1019.48|1014.08|36
1656588610000|2022-06-30 11:30:10|1019.5|1014.1|1019.69|1014.29|1019.7|1014.3|1019.32|1013.92|32
1656588620000|2022-06-30 11:30:20|1019.68|1014.28|1019.47|1014.07|1019.68|1014.28|1019.43|1014.03|30
1656588630000|2022-06-30 11:30:30|1019.42|1014.02|1020.48|1015.08|1020.73|1015.33|1019.42|1014.02|36
1656588640000|2022-06-30 11:30:40|1020.45|1015.05|1020.22|1014.82|1020.45|1015.05|1020.06|1014.66|30
1656588650000|2022-06-30 11:30:50|1020.23|1014.83|1021.1|1015.7|1021.15|1015.75|1020.23|1014.83|32
1656588660000|2022-06-30 11:31:00|1021.06|1015.66|1021.12|1015.72|1021.24|1015.84|1020.79|1015.39|32
1656588670000|2022-06-30 11:31:10|1021.18|1015.78|1020.97|1015.57|1021.34|1015.94|1020.66|1015.26|35
1656588680000|2022-06-30 11:31:20|1020.92|1015.52|1020.54|1015.14|1020.92|1015.52|1020.52|1015.12|34
1656588690000|2022-06-30 11:31:30|1020.56|1015.16|1021.81|1016.41|1021.92|1016.52|1020.56|1015.16|34
1656588700000|2022-06-30 11:31:40|1021.83|1016.43|1022.54|1017.14|1022.77|1017.37|1021.54|1016.14|37
1656588710000|2022-06-30 11:31:50|1022.62|1017.22|1022.86|1017.46|1022.86|1017.46|1022.28|1016.88|34
1656588720000|2022-06-30 11:32:00|1022.91|1017.51|1022.37|1016.97|1022.99|1017.59|1022.27|1016.87|34
1656588730000|2022-06-30 11:32:10|1022.36|1016.96|1022.66|1017.26|1022.67|1017.27|1022.17|1016.77|33
1656588740000|2022-06-30 11:32:20|1022.69|1017.29|1022.94|1017.54|1022.94|1017.54|1022.56|1017.16|32
1656588750000|2022-06-30 11:32:30|1022.91|1017.51|1022.85|1017.45|1023.01|1017.61|1022.72|1017.32|33
1656588760000|2022-06-30 11:32:40|1022.86|1017.46|1023.76|1018.36|1023.84|1018.44|1022.82|1017.42|30
1656588770000|2022-06-30 11:32:50|1024.12|1018.72|1024.12|1018.72|1024.38|1018.98|1023.8|1018.4|35
1656588780000|2022-06-30 11:33:00|1024.06|1018.66|1025.72|1020.32|1025.72|1020.32|1024.05|1018.65|28
1656588790000|2022-06-30 11:33:10|1025.76|1020.36|1026.51|1021.11|1026.64|1021.24|1025.56|1020.16|33
1656588800000|2022-06-30 11:33:20|1026.36|1020.96|1025.74|1020.34|1026.43|1021.03|1025.38|1019.98|35
1656588810000|2022-06-30 11:33:30|1025.76|1020.36|1026.15|1020.75|1026.24|1020.84|1025.54|1020.14|37
1656588820000|2022-06-30 11:33:40|1026.39|1020.99|1026.27|1020.87|1026.39|1020.99|1025.98|1020.58|33
1656588830000|2022-06-30 11:33:50|1026.2|1020.8|1026.06|1020.66|1026.42|1021.02|1026.01|1020.61|35
1656588840000|2022-06-30 11:34:00|1026.02|1020.62|1025.46|1020.06|1026.2|1020.8|1025.4|1020|38
1656588850000|2022-06-30 11:34:10|1025.45|1020.05|1025.37|1019.97|1025.61|1020.21|1025.29|1019.89|35
1656588860000|2022-06-30 11:34:20|1025.32|1019.92|1025.46|1020.06|1025.73|1020.33|1025.32|1019.92|31
1656588870000|2022-06-30 11:34:30|1025.44|1020.04|1025.83|1020.43|1026.26|1020.86|1025.3|1019.9|36
1656588880000|2022-06-30 11:34:40|1025.82|1020.42|1025.72|1020.32|1025.91|1020.51|1025.67|1020.27|30
1656588890000|2022-06-30 11:34:50|1025.71|1020.31|1026.13|1020.73|1026.24|1020.84|1025.65|1020.25|24
1656588900000|2022-06-30 11:35:00|1026.24|1020.84|1026.32|1020.92|1026.63|1021.23|1026.07|1020.67|29
1656588910000|2022-06-30 11:35:10|1026.33|1020.93|1026.55|1021.15|1026.56|1021.16|1026.17|1020.77|23
1656588920000|2022-06-30 11:35:20|1026.38|1020.98|1026.71|1021.31|1026.74|1021.34|1026.38|1020.98|22
1656588930000|2022-06-30 11:35:30|1026.73|1021.33|1027.61|1022.21|1027.61|1022.21|1026.68|1021.28|33
1656588940000|2022-06-30 11:35:40|1027.62|1022.22|1027.93|1022.53|1029.46|1024.06|1027.62|1022.22|37
1656588950000|2022-06-30 11:35:50|1027.99|1022.59|1026.85|1021.45|1028.24|1022.84|1026.85|1021.45|31
1656588960000|2022-06-30 11:36:00|1026.65|1021.25|1026.38|1020.98|1026.79|1021.39|1026.2|1020.8|33
1656588970000|2022-06-30 11:36:10|1026.34|1020.94|1025.62|1020.22|1026.38|1020.98|1025.62|1020.22|24
1656588980000|2022-06-30 11:36:20|1025.59|1020.19|1025.11|1019.71|1025.59|1020.19|1025.11|1019.71|28
1656588990000|2022-06-30 11:36:30|1025.1|1019.7|1025.07|1019.67|1025.1|1019.7|1024.63|1019.23|18
1656589000000|2022-06-30 11:36:40|1025.06|1019.66|1024.81|1019.41|1025.06|1019.66|1024.72|1019.32|25
1656589010000|2022-06-30 11:36:50|1024.8|1019.4|1025.15|1019.75|1025.46|1020.06|1024.77|1019.37|20
1656589020000|2022-06-30 11:37:00|1025.11|1019.71|1024.77|1019.37|1025.13|1019.73|1024.77|1019.37|32
1656589030000|2022-06-30 11:37:10|1024.6|1019.2|1023.31|1017.91|1024.6|1019.2|1023|1017.6|24
1656589040000|2022-06-30 11:37:20|1023.26|1017.86|1022.74|1017.34|1023.37|1017.97|1022.59|1017.19|32
1656589050000|2022-06-30 11:37:30|1022.61|1017.21|1021.33|1015.93|1022.74|1017.34|1021.22|1015.82|28
1656589060000|2022-06-30 11:37:40|1021.37|1015.97|1022.21|1016.81|1022.34|1016.94|1021.37|1015.97|36
1656589070000|2022-06-30 11:37:50|1022.23|1016.83|1022.18|1016.78|1022.42|1017.02|1022.02|1016.62|31
1656589080000|2022-06-30 11:38:00|1022.19|1016.79|1021.61|1016.21|1022.19|1016.79|1021.61|1016.21|23
1656589090000|2022-06-30 11:38:10|1021.63|1016.23|1021.8|1016.4|1021.86|1016.46|1021.63|1016.23|30
1656589100000|2022-06-30 11:38:20|1021.79|1016.39|1021.3|1015.9|1021.84|1016.44|1021.3|1015.9|28
1656589110000|2022-06-30 11:38:30|1021.18|1015.78|1021.37|1015.97|1021.43|1016.03|1020.99|1015.59|31
1656589120000|2022-06-30 11:38:40|1021.42|1016.02|1022.21|1016.81|1022.43|1017.03|1021.42|1016.02|29
1656589130000|2022-06-30 11:38:50|1022.18|1016.78|1022.03|1016.63|1022.18|1016.78|1021.84|1016.44|25
1656589140000|2022-06-30 11:39:00|1022.07|1016.67|1022.06|1016.66|1022.12|1016.72|1021.68|1016.28|24
1656589150000|2022-06-30 11:39:10|1022.03|1016.63|1022.09|1016.69|1022.32|1016.92|1021.87|1016.47|26
1656589160000|2022-06-30 11:39:20|1021.91|1016.51|1021.91|1016.51|1022.1|1016.7|1021.87|1016.47|26
1656589170000|2022-06-30 11:39:30|1021.97|1016.57|1021.2|1015.8|1021.97|1016.57|1021.18|1015.78|26
1656589180000|2022-06-30 11:39:40|1021.23|1015.83|1020.82|1015.42|1021.23|1015.83|1020.73|1015.33|26
1656589190000|2022-06-30 11:39:50|1020.91|1015.51|1020.47|1015.07|1020.91|1015.51|1020.29|1014.89|17
1656589200000|2022-06-30 11:40:00|1020.53|1015.13|1020.44|1015.04|1020.58|1015.18|1020.36|1014.96|27
1656589210000|2022-06-30 11:40:10|1020.42|1015.02|1020.39|1014.99|1021.07|1015.67|1020.39|1014.99|30
1656589220000|2022-06-30 11:40:20|1020.46|1015.06|1020.17|1014.77|1020.51|1015.11|1020.11|1014.71|24
1656589230000|2022-06-30 11:40:30|1020.15|1014.75|1019.6|1014.2|1020.16|1014.76|1019.53|1014.13|27
1656589240000|2022-06-30 11:40:40|1019.68|1014.28|1019.9|1014.5|1019.96|1014.56|1019.52|1014.12|28
1656589250000|2022-06-30 11:40:50|1019.99|1014.59|1019.79|1014.39|1019.99|1014.59|1019.64|1014.24|30
1656589260000|2022-06-30 11:41:00|1019.83|1014.43|1019.75|1014.35|1019.83|1014.43|1019.63|1014.23|20
1656589270000|2022-06-30 11:41:10|1019.6|1014.2|1018.84|1013.44|1019.68|1014.28|1018.65|1013.25|19
1656589280000|2022-06-30 11:41:20|1018.85|1013.45|1019.09|1013.69|1019.58|1014.18|1018.85|1013.45|35
1656589290000|2022-06-30 11:41:30|1019.1|1013.7|1019.27|1013.87|1019.27|1013.87|1018.72|1013.32|26
1656589300000|2022-06-30 11:41:40|1019.28|1013.88|1018.75|1013.35|1019.55|1014.15|1018.69|1013.29|32
1656589310000|2022-06-30 11:41:50|1018.7|1013.3|1018.92|1013.52|1019.02|1013.62|1018.66|1013.26|27
1656589320000|2022-06-30 11:42:00|1018.82|1013.42|1019.84|1014.44|1019.84|1014.44|1018.75|1013.35|27
1656589330000|2022-06-30 11:42:10|1019.85|1014.45|1020.04|1014.64|1020.99|1015.59|1019.85|1014.45|36
1656589340000|2022-06-30 11:42:20|1020.03|1014.63|1018.59|1013.19|1020.24|1014.84|1018.59|1013.19|34
1656589350000|2022-06-30 11:42:30|1018.46|1013.06|1018.79|1013.39|1019.3|1013.9|1018.41|1013.01|32
1656589360000|2022-06-30 11:42:40|1018.78|1013.38|1019.23|1013.83|1019.24|1013.84|1018.78|1013.38|31
1656589370000|2022-06-30 11:42:50|1019.24|1013.84|1019.93|1014.53|1019.97|1014.57|1019.24|1013.84|28
1656589380000|2022-06-30 11:43:00|1020.07|1014.67|1020.16|1014.76|1020.18|1014.78|1019.99|1014.59|33
1656589390000|2022-06-30 11:43:10|1020.17|1014.77|1019.99|1014.59|1020.17|1014.77|1019.4|1014|37
1656589400000|2022-06-30 11:43:20|1020|1014.6|1019.31|1013.91|1020.02|1014.62|1019.31|1013.91|30
1656589410000|2022-06-30 11:43:30|1019.14|1013.74|1019.16|1013.76|1019.33|1013.93|1018.91|1013.51|30
1656589420000|2022-06-30 11:43:40|1019.1|1013.7|1018.74|1013.34|1019.18|1013.78|1018.21|1012.81|35
1656589430000|2022-06-30 11:43:50|1018.73|1013.33|1018.51|1013.11|1018.84|1013.44|1018.4|1013|37
1656589440000|2022-06-30 11:44:00|1018.42|1013.02|1019.17|1013.77|1019.26|1013.86|1018.38|1012.98|37
1656589450000|2022-06-30 11:44:10|1019.12|1013.72|1019.11|1013.71|1019.29|1013.89|1019.07|1013.67|31
1656589460000|2022-06-30 11:44:20|1019.25|1013.85|1019.1|1013.7|1019.25|1013.85|1019.03|1013.63|28
1656589470000|2022-06-30 11:44:30|1019.09|1013.69|1019.01|1013.61|1019.68|1014.28|1019.01|1013.61|28
1656589480000|2022-06-30 11:44:40|1018.95|1013.55|1018.95|1013.55|1019.19|1013.79|1018.81|1013.41|34
1656589490000|2022-06-30 11:44:50|1019.03|1013.63|1018.29|1012.89|1019.03|1013.63|1018.28|1012.88|33
1656589500000|2022-06-30 11:45:00|1018.05|1012.65|1018.73|1013.33|1018.83|1013.43|1018.05|1012.65|37
1656589510000|2022-06-30 11:45:10|1018.64|1013.24|1019.1|1013.7|1019.15|1013.75|1018.53|1013.13|27
1656589520000|2022-06-30 11:45:20|1019.14|1013.74|1019.3|1013.9|1019.31|1013.91|1018.98|1013.58|31
1656589530000|2022-06-30 11:45:30|1019.24|1013.84|1018.9|1013.5|1019.26|1013.86|1018.87|1013.47|28
1656589540000|2022-06-30 11:45:40|1018.92|1013.52|1018.02|1012.62|1019.01|1013.61|1017.94|1012.54|29
1656589550000|2022-06-30 11:45:50|1018.01|1012.61|1017.26|1011.86|1018.25|1012.85|1017.08|1011.68|31
1656589560000|2022-06-30 11:46:00|1017.34|1011.94|1017.71|1012.31|1017.71|1012.31|1017.16|1011.76|36
1656589570000|2022-06-30 11:46:10|1017.66|1012.26|1017.99|1012.59|1017.99|1012.59|1017.43|1012.03|31
1656589580000|2022-06-30 11:46:20|1018|1012.6|1018.04|1012.64|1018.74|1013.34|1017.96|1012.56|34
1656589590000|2022-06-30 11:46:30|1017.98|1012.58|1018.02|1012.62|1018.15|1012.75|1017.98|1012.58|23
1656589600000|2022-06-30 11:46:40|1018.04|1012.64|1017.82|1012.42|1018.04|1012.64|1017.66|1012.26|33
1656589610000|2022-06-30 11:46:50|1017.83|1012.43|1018.05|1012.65|1018.19|1012.79|1017.8|1012.4|23
1656589620000|2022-06-30 11:47:00|1018.18|1012.78|1017.97|1012.57|1018.18|1012.78|1017.92|1012.52|23
1656589630000|2022-06-30 11:47:10|1017.99|1012.59|1018.57|1013.17|1018.57|1013.17|1017.96|1012.56|28
1656589640000|2022-06-30 11:47:20|1018.37|1012.97|1018.46|1013.06|1018.89|1013.49|1018.37|1012.97|33
1656589650000|2022-06-30 11:47:30|1018.47|1013.07|1017.63|1012.23|1018.51|1013.11|1017.55|1012.15|30
1656589660000|2022-06-30 11:47:40|1017.58|1012.18|1016.9|1011.5|1017.72|1012.32|1016.9|1011.5|33
1656589670000|2022-06-30 11:47:50|1016.7|1011.3|1016.5|1011.1|1016.82|1011.42|1016.01|1010.61|37
1656589680000|2022-06-30 11:48:00|1016.37|1010.97|1016.41|1011.01|1016.76|1011.36|1016.37|1010.97|31
1656589690000|2022-06-30 11:48:10|1016.35|1010.95|1016.88|1011.48|1016.94|1011.54|1016.35|1010.95|33
1656589700000|2022-06-30 11:48:20|1016.9|1011.5|1016.69|1011.29|1016.91|1011.51|1016.58|1011.18|25
1656589710000|2022-06-30 11:48:30|1016.57|1011.17|1016.19|1010.79|1016.73|1011.33|1015.86|1010.46|33
1656589720000|2022-06-30 11:48:40|1016.18|1010.78|1015.9|1010.5|1016.2|1010.8|1015.88|1010.48|31
1656589730000|2022-06-30 11:48:50|1015.91|1010.51|1016.19|1010.79|1016.22|1010.82|1015.71|1010.31|26
1656589740000|2022-06-30 11:49:00|1016.01|1010.61|1016.12|1010.72|1016.28|1010.88|1016.01|1010.61|32
1656589750000|2022-06-30 11:49:10|1016.13|1010.73|1015.99|1010.59|1016.23|1010.83|1015.91|1010.51|35
1656589760000|2022-06-30 11:49:20|1015.93|1010.53|1016.17|1010.77|1016.26|1010.86|1015.93|1010.53|32
1656589770000|2022-06-30 11:49:30|1016.14|1010.74|1016.9|1011.5|1016.95|1011.55|1016.04|1010.64|33
1656589780000|2022-06-30 11:49:40|1016.87|1011.47|1016.76|1011.36|1016.92|1011.52|1016.74|1011.34|35
1656589790000|2022-06-30 11:49:50|1016.77|1011.37|1016.03|1010.63|1016.77|1011.37|1016.02|1010.62|28
1656589800000|2022-06-30 11:50:00|1016.04|1010.64|1016.92|1011.52|1017.04|1011.64|1016.03|1010.63|34
1656589810000|2022-06-30 11:50:10|1016.89|1011.49|1017.35|1011.95|1017.37|1011.97|1016.87|1011.47|37
1656589820000|2022-06-30 11:50:20|1017.4|1012|1017.17|1011.77|1017.5|1012.1|1017.08|1011.68|35
1656589830000|2022-06-30 11:50:30|1017.12|1011.72|1016.92|1011.52|1017.13|1011.73|1016.82|1011.42|30
1656589840000|2022-06-30 11:50:40|1016.79|1011.39|1016.76|1011.36|1016.94|1011.54|1016.71|1011.31|36
1656589850000|2022-06-30 11:50:50|1016.77|1011.37|1017.18|1011.78|1017.18|1011.78|1016.77|1011.37|26
1656589860000|2022-06-30 11:51:00|1017.26|1011.86|1016.96|1011.56|1017.57|1012.17|1016.85|1011.45|36
1656589870000|2022-06-30 11:51:10|1016.94|1011.54|1016.89|1011.49|1017.17|1011.77|1016.89|1011.49|34
1656589880000|2022-06-30 11:51:20|1016.91|1011.51|1016.05|1010.65|1016.91|1011.51|1015.93|1010.53|31
1656589890000|2022-06-30 11:51:30|1016.04|1010.64|1016.61|1011.21|1016.61|1011.21|1016.04|1010.64|31
1656589900000|2022-06-30 11:51:40|1016.5|1011.1|1016.49|1011.09|1016.56|1011.16|1016.42|1011.02|32
1656589910000|2022-06-30 11:51:50|1016.51|1011.11|1016.46|1011.06|1016.56|1011.16|1016.09|1010.69|32
1656589920000|2022-06-30 11:52:00|1016.47|1011.07|1016.45|1011.05|1016.56|1011.16|1016.34|1010.94|30
1656589930000|2022-06-30 11:52:10|1016.44|1011.04|1016.9|1011.5|1016.93|1011.53|1016.21|1010.81|32
1656589940000|2022-06-30 11:52:20|1016.86|1011.46|1016.75|1011.35|1016.96|1011.56|1016.73|1011.33|24
1656589950000|2022-06-30 11:52:30|1016.77|1011.37|1015.53|1010.13|1016.77|1011.37|1015.22|1009.82|37
1656589960000|2022-06-30 11:52:40|1015.46|1010.06|1014.91|1009.51|1015.57|1010.17|1014.66|1009.26|35
1656589970000|2022-06-30 11:52:50|1014.92|1009.52|1015.45|1010.05|1015.5|1010.1|1014.83|1009.43|32
1656589980000|2022-06-30 11:53:00|1015.44|1010.04|1015.69|1010.29|1015.69|1010.29|1015.37|1009.97|32
1656589990000|2022-06-30 11:53:10|1015.71|1010.31|1015.74|1010.34|1016.06|1010.66|1015.63|1010.23|35
1656590000000|2022-06-30 11:53:20|1015.76|1010.36|1015.6|1010.2|1015.79|1010.39|1015.5|1010.1|26
1656590010000|2022-06-30 11:53:30|1015.58|1010.18|1015.62|1010.22|1015.68|1010.28|1015.55|1010.15|35
1656590020000|2022-06-30 11:53:40|1015.58|1010.18|1015.72|1010.32|1015.73|1010.33|1015.55|1010.15|28
1656590030000|2022-06-30 11:53:50|1015.73|1010.33|1016.16|1010.76|1016.17|1010.77|1015.72|1010.32|29
1656590040000|2022-06-30 11:54:00|1016.18|1010.78|1015.94|1010.54|1016.19|1010.79|1015.87|1010.47|26
1656590050000|2022-06-30 11:54:10|1015.92|1010.52|1015.97|1010.57|1015.97|1010.57|1015.83|1010.43|22
1656590060000|2022-06-30 11:54:20|1015.98|1010.58|1015.82|1010.42|1016.06|1010.66|1015.81|1010.41|29
1656590070000|2022-06-30 11:54:30|1015.81|1010.41|1016.04|1010.64|1016.17|1010.77|1015.8|1010.4|23
1656590080000|2022-06-30 11:54:40|1016.01|1010.61|1015.74|1010.34|1016.14|1010.74|1015.7|1010.3|30
1656590090000|2022-06-30 11:54:50|1015.77|1010.37|1014.41|1009.01|1015.77|1010.37|1014.41|1009.01|24
1656590100000|2022-06-30 11:55:00|1014.43|1009.03|1015.47|1010.07|1015.53|1010.13|1014.43|1009.03|36
1656590110000|2022-06-30 11:55:10|1015.49|1010.09|1017.3|1011.9|1017.5|1012.1|1015.43|1010.03|37
1656590120000|2022-06-30 11:55:20|1017.27|1011.87|1016.95|1011.55|1017.27|1011.87|1016.82|1011.42|34
1656590130000|2022-06-30 11:55:30|1016.94|1011.54|1016.35|1010.95|1016.97|1011.57|1016.35|1010.95|35
1656590140000|2022-06-30 11:55:40|1016.39|1010.99|1016.11|1010.71|1016.41|1011.01|1016|1010.6|33
1656590150000|2022-06-30 11:55:50|1016.1|1010.7|1016.54|1011.14|1016.65|1011.25|1016.1|1010.7|26
1656590160000|2022-06-30 11:56:00|1016.49|1011.09|1016.36|1010.96|1016.59|1011.19|1016.36|1010.96|34
1656590170000|2022-06-30 11:56:10|1016.35|1010.95|1016.13|1010.73|1016.36|1010.96|1016.08|1010.68|22
1656590180000|2022-06-30 11:56:20|1016.15|1010.75|1016.55|1011.15|1016.64|1011.24|1016.13|1010.73|29
1656590190000|2022-06-30 11:56:30|1016.57|1011.17|1016.55|1011.15|1016.58|1011.18|1016.52|1011.12|17
1656590200000|2022-06-30 11:56:40|1016.88|1011.48|1016.87|1011.47|1017.38|1011.98|1016.85|1011.45|24
1656590210000|2022-06-30 11:56:50|1016.9|1011.5|1016.77|1011.37|1016.91|1011.51|1016.7|1011.3|16
1656590220000|2022-06-30 11:57:00|1016.82|1011.42|1016.72|1011.32|1017.02|1011.62|1016.7|1011.3|29
1656590230000|2022-06-30 11:57:10|1016.7|1011.3|1017.04|1011.64|1017.04|1011.64|1016.69|1011.29|23
1656590240000|2022-06-30 11:57:20|1017.08|1011.68|1019.2|1013.8|1019.61|1014.21|1017.08|1011.68|37
1656590250000|2022-06-30 11:57:30|1019.21|1013.81|1019.78|1014.38|1020.09|1014.69|1019.21|1013.81|34
1656590260000|2022-06-30 11:57:40|1019.69|1014.29|1019.89|1014.49|1019.89|1014.49|1019.38|1013.98|34
1656590270000|2022-06-30 11:57:50|1019.94|1014.54|1020.58|1015.18|1020.58|1015.18|1019.88|1014.48|38
1656590280000|2022-06-30 11:58:00|1020.47|1015.07|1020.22|1014.82|1020.47|1015.07|1020.07|1014.67|35
1656590290000|2022-06-30 11:58:10|1020.21|1014.81|1019.31|1013.91|1020.32|1014.92|1019.3|1013.9|33
1656590300000|2022-06-30 11:58:20|1019.33|1013.93|1019.56|1014.16|1019.69|1014.29|1019.28|1013.88|27
1656590310000|2022-06-30 11:58:30|1019.6|1014.2|1019.68|1014.28|1019.77|1014.37|1019.46|1014.06|35
1656590320000|2022-06-30 11:58:40|1019.83|1014.43|1019.53|1014.13|1020.35|1014.95|1019.53|1014.13|38
1656590330000|2022-06-30 11:58:50|1019.54|1014.14|1019.71|1014.31|1019.78|1014.38|1019.42|1014.02|36
1656590340000|2022-06-30 11:59:00|1019.65|1014.25|1018.64|1013.24|1019.66|1014.26|1018.58|1013.18|31
1656590350000|2022-06-30 11:59:10|1018.69|1013.29|1018.27|1012.87|1018.78|1013.38|1018.27|1012.87|33
1656590360000|2022-06-30 11:59:20|1018.24|1012.84|1018.14|1012.74|1018.24|1012.84|1017.91|1012.51|35
1656590370000|2022-06-30 11:59:30|1018.21|1012.81|1018.97|1013.57|1018.97|1013.57|1018.21|1012.81|33
1656590380000|2022-06-30 11:59:40|1018.96|1013.56|1019.77|1014.37|1020.2|1014.8|1018.96|1013.56|37
1656590390000|2022-06-30 11:59:50|1019.82|1014.42|1019.82|1014.42|1020.03|1014.63|1019.6|1014.2|36
1656590400000|2022-06-30 12:00:00|1019.76|1014.36|1019.23|1013.83|1019.83|1014.43|1018.93|1013.53|35
1656590410000|2022-06-30 12:00:10|1019.24|1013.84|1020.39|1014.99|1020.39|1014.99|1018.95|1013.55|35
1656590420000|2022-06-30 12:00:20|1020.43|1015.03|1021.8|1016.4|1021.8|1016.4|1020.23|1014.83|33
1656590430000|2022-06-30 12:00:30|1021.87|1016.47|1021.47|1016.07|1022.03|1016.63|1021.15|1015.75|36
1656590440000|2022-06-30 12:00:40|1021.48|1016.08|1021.66|1016.26|1021.87|1016.47|1021.46|1016.06|33
1656590450000|2022-06-30 12:00:50|1021.71|1016.31|1021.84|1016.44|1021.84|1016.44|1021.43|1016.03|35
1656590460000|2022-06-30 12:01:00|1021.78|1016.38|1021.6|1016.2|1022.25|1016.85|1021.41|1016.01|35
1656590470000|2022-06-30 12:01:10|1021.63|1016.23|1021|1015.6|1021.74|1016.34|1021|1015.6|36
1656590480000|2022-06-30 12:01:20|1021.03|1015.63|1020.96|1015.56|1021.14|1015.74|1020.32|1014.92|31
1656590490000|2022-06-30 12:01:30|1021.03|1015.63|1021.41|1016.01|1021.53|1016.13|1021.02|1015.62|32
1656590500000|2022-06-30 12:01:40|1021.44|1016.04|1021.18|1015.78|1021.44|1016.04|1020.88|1015.48|34
1656590510000|2022-06-30 12:01:50|1021.16|1015.76|1021.47|1016.07|1021.56|1016.16|1021.09|1015.69|35
1656590520000|2022-06-30 12:02:00|1021.48|1016.08|1021.43|1016.03|1021.48|1016.08|1021.09|1015.69|35
1656590530000|2022-06-30 12:02:10|1021.35|1015.95|1021.31|1015.91|1021.41|1016.01|1021.14|1015.74|35
1656590540000|2022-06-30 12:02:20|1021.36|1015.96|1021.1|1015.7|1021.36|1015.96|1021.03|1015.63|30
1656590550000|2022-06-30 12:02:30|1021.07|1015.67|1020.73|1015.33|1021.18|1015.78|1020.7|1015.3|33
1656590560000|2022-06-30 12:02:40|1020.71|1015.31|1020.88|1015.48|1021.22|1015.82|1020.71|1015.31|34
1656590570000|2022-06-30 12:02:50|1020.8|1015.4|1021.06|1015.66|1021.15|1015.75|1020.8|1015.4|38
1656590580000|2022-06-30 12:03:00|1021.04|1015.64|1020.98|1015.58|1021.35|1015.95|1020.86|1015.46|35
1656590590000|2022-06-30 12:03:10|1021|1015.6|1021.04|1015.64|1021.05|1015.65|1020.8|1015.4|33
1656590600000|2022-06-30 12:03:20|1021.05|1015.65|1020.31|1014.91|1021.14|1015.74|1020.28|1014.88|29
1656590610000|2022-06-30 12:03:30|1020.23|1014.83|1019.58|1014.18|1020.29|1014.89|1019.44|1014.04|31
1656590620000|2022-06-30 12:03:40|1019.56|1014.16|1019.91|1014.51|1020.02|1014.62|1019.56|1014.16|30
1656590630000|2022-06-30 12:03:50|1019.99|1014.59|1019.41|1014.01|1019.99|1014.59|1019.31|1013.91|36
1656590640000|2022-06-30 12:04:00|1019.39|1013.99|1019.5|1014.1|1019.6|1014.2|1019.38|1013.98|29
1656590650000|2022-06-30 12:04:10|1019.64|1014.24|1019.42|1014.02|1019.64|1014.24|1019.34|1013.94|32
1656590660000|2022-06-30 12:04:20|1019.41|1014.01|1019.33|1013.93|1019.48|1014.08|1019.17|1013.77|32
1656590670000|2022-06-30 12:04:30|1019.35|1013.95|1019.71|1014.31|1019.77|1014.37|1019.34|1013.94|32
1656590680000|2022-06-30 12:04:40|1019.78|1014.38|1019.6|1014.2|1019.8|1014.4|1019.55|1014.15|29
1656590690000|2022-06-30 12:04:50|1019.59|1014.19|1019.84|1014.44|1019.84|1014.44|1019.55|1014.15|29
1656590700000|2022-06-30 12:05:00|1019.83|1014.43|1019.67|1014.27|1019.88|1014.48|1019.63|1014.23|27
1656590710000|2022-06-30 12:05:10|1019.63|1014.23|1019.88|1014.48|1020.02|1014.62|1019.43|1014.03|32
1656590720000|2022-06-30 12:05:20|1019.86|1014.46|1019.67|1014.27|1019.86|1014.46|1019.54|1014.14|33
1656590730000|2022-06-30 12:05:30|1019.65|1014.25|1019.77|1014.37|1020.09|1014.69|1019.61|1014.21|27
1656590740000|2022-06-30 12:05:40|1019.82|1014.42|1019.79|1014.39|1019.83|1014.43|1019.71|1014.31|30
1656590750000|2022-06-30 12:05:50|1019.78|1014.38|1019.6|1014.2|1019.86|1014.46|1019.6|1014.2|28
1656590760000|2022-06-30 12:06:00|1019.58|1014.18|1019.71|1014.31|1019.76|1014.36|1019.56|1014.16|24
1656590770000|2022-06-30 12:06:10|1019.72|1014.32|1019.66|1014.26|1019.83|1014.43|1019.66|1014.26|22
1656590780000|2022-06-30 12:06:20|1019.62|1014.22|1019.67|1014.27|1019.67|1014.27|1019.6|1014.2|25
1656590790000|2022-06-30 12:06:30|1019.72|1014.32|1019.73|1014.33|1019.78|1014.38|1019.7|1014.3|24
1656590800000|2022-06-30 12:06:40|1019.77|1014.37|1018.82|1013.42|1019.8|1014.4|1018.8|1013.4|24
1656590810000|2022-06-30 12:06:50|1018.68|1013.28|1018.05|1012.65|1018.68|1013.28|1017.64|1012.24|34
1656590820000|2022-06-30 12:07:00|1018.14|1012.74|1017.95|1012.55|1018.17|1012.77|1017.74|1012.34|34
1656590830000|2022-06-30 12:07:10|1018|1012.6|1017.47|1012.07|1018|1012.6|1017.43|1012.03|34
1656590840000|2022-06-30 12:07:20|1017.44|1012.04|1016.8|1011.4|1017.44|1012.04|1016.58|1011.18|33
1656590850000|2022-06-30 12:07:30|1016.77|1011.37|1016.74|1011.34|1017.16|1011.76|1016.68|1011.28|27
1656590860000|2022-06-30 12:07:40|1016.71|1011.31|1016.56|1011.16|1016.75|1011.35|1016.56|1011.16|28
1656590870000|2022-06-30 12:07:50|1016.64|1011.24|1017.37|1011.97|1017.37|1011.97|1016.56|1011.16|28
1656590880000|2022-06-30 12:08:00|1017.33|1011.93|1017.1|1011.7|1017.5|1012.1|1017.02|1011.62|36
1656590890000|2022-06-30 12:08:10|1017.15|1011.75|1016.96|1011.56|1017.15|1011.75|1016.94|1011.54|24
1656590900000|2022-06-30 12:08:20|1016.94|1011.54|1017.25|1011.85|1017.25|1011.85|1016.62|1011.22|33
1656590910000|2022-06-30 12:08:30|1017.22|1011.82|1018.4|1013|1018.5|1013.1|1017.15|1011.75|32
1656590920000|2022-06-30 12:08:40|1018.49|1013.09|1018.11|1012.71|1018.55|1013.15|1017.93|1012.53|29
1656590930000|2022-06-30 12:08:50|1018.1|1012.7|1017.95|1012.55|1018.22|1012.82|1017.82|1012.42|29
1656590940000|2022-06-30 12:09:00|1017.87|1012.47|1017.39|1011.99|1017.95|1012.55|1017.15|1011.75|33
1656590950000|2022-06-30 12:09:10|1017.37|1011.97|1016.83|1011.43|1017.49|1012.09|1016.78|1011.38|31
1656590960000|2022-06-30 12:09:20|1016.81|1011.41|1017.05|1011.65|1017.16|1011.76|1016.81|1011.41|34
1656590970000|2022-06-30 12:09:30|1017.09|1011.69|1016.85|1011.45|1017.21|1011.81|1016.85|1011.45|31
1656590980000|2022-06-30 12:09:40|1016.86|1011.46|1016.72|1011.32|1016.89|1011.49|1016.68|1011.28|35
1656590990000|2022-06-30 12:09:50|1016.71|1011.31|1016.71|1011.31|1016.85|1011.45|1016.58|1011.18|33
1656591000000|2022-06-30 12:10:00|1016.7|1011.3|1016.75|1011.35|1016.75|1011.35|1016.29|1010.89|37
1656591010000|2022-06-30 12:10:10|1016.73|1011.33|1016.89|1011.49|1017.02|1011.62|1016.73|1011.33|28
1656591020000|2022-06-30 12:10:20|1016.91|1011.51|1017.98|1012.58|1017.98|1012.58|1016.91|1011.51|31
1656591030000|2022-06-30 12:10:30|1017.99|1012.59|1018.28|1012.88|1018.43|1013.03|1017.99|1012.59|32
1656591040000|2022-06-30 12:10:40|1018.26|1012.86|1018.14|1012.74|1018.28|1012.88|1018.04|1012.64|27
1656591050000|2022-06-30 12:10:50|1018.11|1012.71|1017.56|1012.16|1018.11|1012.71|1017.53|1012.13|32
1656591060000|2022-06-30 12:11:00|1017.59|1012.19|1017.25|1011.85|1017.71|1012.31|1017.2|1011.8|34
1656591070000|2022-06-30 12:11:10|1017.27|1011.87|1017.24|1011.84|1017.35|1011.95|1017.21|1011.81|24
1656591080000|2022-06-30 12:11:20|1017.28|1011.88|1017.48|1012.08|1017.51|1012.11|1017.2|1011.8|31
1656591090000|2022-06-30 12:11:30|1017.5|1012.1|1017.51|1012.11|1017.54|1012.14|1017.36|1011.96|34
1656591100000|2022-06-30 12:11:40|1017.54|1012.14|1017.46|1012.06|1017.86|1012.46|1017.3|1011.9|32
1656591110000|2022-06-30 12:11:50|1017.47|1012.07|1017.53|1012.13|1017.64|1012.24|1017.35|1011.95|34
1656591120000|2022-06-30 12:12:00|1017.55|1012.15|1017.47|1012.07|1017.86|1012.46|1017.46|1012.06|35
1656591130000|2022-06-30 12:12:10|1017.46|1012.06|1017.72|1012.32|1017.76|1012.36|1017.45|1012.05|28
1656591140000|2022-06-30 12:12:20|1017.67|1012.27|1017.85|1012.45|1017.91|1012.51|1017.66|1012.26|32
1656591150000|2022-06-30 12:12:30|1017.71|1012.31|1017.92|1012.52|1017.92|1012.52|1017.71|1012.31|32
1656591160000|2022-06-30 12:12:40|1017.94|1012.54|1017.88|1012.48|1018.07|1012.67|1017.84|1012.44|36
1656591170000|2022-06-30 12:12:50|1017.87|1012.47|1017.48|1012.08|1018.07|1012.67|1017.42|1012.02|30
1656591180000|2022-06-30 12:13:00|1017.49|1012.09|1017.47|1012.07|1018|1012.6|1017.36|1011.96|32
1656591190000|2022-06-30 12:13:10|1017.48|1012.08|1017.77|1012.37|1017.85|1012.45|1017.42|1012.02|28
1656591200000|2022-06-30 12:13:20|1017.79|1012.39|1017.5|1012.1|1017.92|1012.52|1017.42|1012.02|32
1656591210000|2022-06-30 12:13:30|1017.52|1012.12|1017.94|1012.54|1018.06|1012.66|1017.49|1012.09|29
1656591220000|2022-06-30 12:13:40|1017.9|1012.5|1017.61|1012.21|1018.02|1012.62|1017.54|1012.14|40
1656591230000|2022-06-30 12:13:50|1017.6|1012.2|1017.31|1011.91|1017.68|1012.28|1017.11|1011.71|32
1656591240000|2022-06-30 12:14:00|1017.25|1011.85|1017.14|1011.74|1017.29|1011.89|1017.01|1011.61|32
1656591250000|2022-06-30 12:14:10|1017.12|1011.72|1017.23|1011.83|1017.44|1012.04|1017.11|1011.71|32
1656591260000|2022-06-30 12:14:20|1017.26|1011.86|1017.72|1012.32|1017.72|1012.32|1017.22|1011.82|32
1656591270000|2022-06-30 12:14:30|1017.71|1012.31|1017.7|1012.3|1017.74|1012.34|1017.52|1012.12|25
1656591280000|2022-06-30 12:14:40|1017.66|1012.26|1017.5|1012.1|1017.75|1012.35|1017.47|1012.07|33
1656591290000|2022-06-30 12:14:50|1017.54|1012.14|1017.33|1011.93|1017.54|1012.14|1017.21|1011.81|32
1656591300000|2022-06-30 12:15:00|1017.38|1011.98|1017.22|1011.82|1017.52|1012.12|1017.22|1011.82|34
1656591310000|2022-06-30 12:15:10|1017.34|1011.94|1017.7|1012.3|1017.9|1012.5|1017.21|1011.81|31
1656591320000|2022-06-30 12:15:20|1017.63|1012.23|1016.49|1011.09|1017.7|1012.3|1016.49|1011.09|33
1656591330000|2022-06-30 12:15:30|1016.48|1011.08|1016.51|1011.11|1016.72|1011.32|1016.37|1010.97|33
1656591340000|2022-06-30 12:15:40|1016.56|1011.16|1015.69|1010.29|1016.56|1011.16|1015.69|1010.29|33
1656591350000|2022-06-30 12:15:50|1015.79|1010.39|1015.27|1009.87|1015.79|1010.39|1015.27|1009.87|35
1656591360000|2022-06-30 12:16:00|1015.28|1009.88|1015.55|1010.15|1015.55|1010.15|1015.1|1009.7|30
1656591370000|2022-06-30 12:16:10|1015.54|1010.14|1016.63|1011.23|1016.9|1011.5|1015.54|1010.14|37
1656591380000|2022-06-30 12:16:20|1016.7|1011.3|1016.45|1011.05|1016.73|1011.33|1015.89|1010.49|35
1656591390000|2022-06-30 12:16:30|1016.4|1011|1016.39|1010.99|1016.46|1011.06|1016.3|1010.9|33
1656591400000|2022-06-30 12:16:40|1016.43|1011.03|1016.69|1011.29|1016.92|1011.52|1016.43|1011.03|36
1656591410000|2022-06-30 12:16:50|1016.7|1011.3|1016.85|1011.45|1016.85|1011.45|1016.52|1011.12|33
1656591420000|2022-06-30 12:17:00|1016.89|1011.49|1018.49|1013.09|1018.49|1013.09|1016.89|1011.49|36
1656591430000|2022-06-30 12:17:10|1018.31|1012.91|1018.41|1013.01|1018.46|1013.06|1018.12|1012.72|31
1656591440000|2022-06-30 12:17:20|1018.28|1012.88|1019.05|1013.65|1019.06|1013.66|1018.22|1012.82|33
1656591450000|2022-06-30 12:17:30|1019.06|1013.66|1018.71|1013.31|1019.1|1013.7|1018.57|1013.17|31
1656591460000|2022-06-30 12:17:40|1018.69|1013.29|1018.95|1013.55|1018.98|1013.58|1018.69|1013.29|33
1656591470000|2022-06-30 12:17:50|1018.91|1013.51|1018.72|1013.32|1019.01|1013.61|1018.71|1013.31|36
1656591480000|2022-06-30 12:18:00|1018.71|1013.31|1018.43|1013.03|1018.91|1013.51|1018.26|1012.86|36
1656591490000|2022-06-30 12:18:10|1018.48|1013.08|1018.82|1013.42|1018.82|1013.42|1018.26|1012.86|36
1656591500000|2022-06-30 12:18:20|1018.84|1013.44|1019.26|1013.86|1019.36|1013.96|1018.79|1013.39|31
1656591510000|2022-06-30 12:18:30|1019.29|1013.89|1019.36|1013.96|1019.62|1014.22|1019.23|1013.83|30
1656591520000|2022-06-30 12:18:40|1019.37|1013.97|1019.51|1014.11|1019.65|1014.25|1019.23|1013.83|31
1656591530000|2022-06-30 12:18:50|1019.41|1014.01|1019.49|1014.09|1019.57|1014.17|1019.25|1013.85|32
1656591540000|2022-06-30 12:19:00|1019.41|1014.01|1019.69|1014.29|1019.76|1014.36|1019.38|1013.98|29
1656591550000|2022-06-30 12:19:10|1019.71|1014.31|1019.7|1014.3|1020.01|1014.61|1019.62|1014.22|36
1656591560000|2022-06-30 12:19:20|1019.75|1014.35|1019.78|1014.38|1019.84|1014.44|1019.71|1014.31|28
1656591570000|2022-06-30 12:19:30|1019.84|1014.44|1019.74|1014.34|1019.87|1014.47|1019.62|1014.22|33
1656591580000|2022-06-30 12:19:40|1019.72|1014.32|1019.74|1014.34|1019.9|1014.5|1019.72|1014.32|26
1656591590000|2022-06-30 12:19:50|1019.83|1014.43|1019.75|1014.35|1019.94|1014.54|1019.71|1014.31|25
1656591600000|2022-06-30 12:20:00|1019.78|1014.38|1020.46|1015.06|1021.07|1015.67|1019.72|1014.32|32
1656591610000|2022-06-30 12:20:10|1020.45|1015.05|1020.7|1015.3|1020.8|1015.4|1020.45|1015.05|30
1656591620000|2022-06-30 12:20:20|1020.69|1015.29|1020.87|1015.47|1020.88|1015.48|1020.37|1014.97|31
1656591630000|2022-06-30 12:20:30|1020.86|1015.46|1020.93|1015.53|1020.99|1015.59|1020.63|1015.23|37
1656591640000|2022-06-30 12:20:40|1021.07|1015.67|1021|1015.6|1021.07|1015.67|1020.91|1015.51|33
1656591650000|2022-06-30 12:20:50|1021.05|1015.65|1021.4|1016|1021.4|1016|1020.87|1015.47|33
1656591660000|2022-06-30 12:21:00|1021.41|1016.01|1022.23|1016.83|1022.5|1017.1|1021.41|1016.01|35
1656591670000|2022-06-30 12:21:10|1022.16|1016.76|1021.76|1016.36|1022.16|1016.76|1021.62|1016.22|32
1656591680000|2022-06-30 12:21:20|1021.82|1016.42|1022.27|1016.87|1022.32|1016.92|1021.51|1016.11|35
1656591690000|2022-06-30 12:21:30|1022.26|1016.86|1022.35|1016.95|1022.57|1017.17|1022.02|1016.62|36
1656591700000|2022-06-30 12:21:40|1022.43|1017.03|1021.95|1016.55|1022.68|1017.28|1021.86|1016.46|34
1656591710000|2022-06-30 12:21:50|1021.9|1016.5|1022.48|1017.08|1022.51|1017.11|1021.84|1016.44|36
1656591720000|2022-06-30 12:22:00|1022.52|1017.12|1023.07|1017.67|1023.41|1018.01|1022.45|1017.05|35
1656591730000|2022-06-30 12:22:10|1023.12|1017.72|1023.24|1017.84|1023.35|1017.95|1022.96|1017.56|35
1656591740000|2022-06-30 12:22:20|1023.25|1017.85|1023.22|1017.82|1023.29|1017.89|1023.14|1017.74|35
1656591750000|2022-06-30 12:22:30|1023.21|1017.81|1023.32|1017.92|1023.32|1017.92|1022.9|1017.5|35
1656591760000|2022-06-30 12:22:40|1023.23|1017.83|1023.52|1018.12|1023.6|1018.2|1023.12|1017.72|35
1656591770000|2022-06-30 12:22:50|1023.54|1018.14|1023.71|1018.31|1023.71|1018.31|1023.37|1017.97|28
1656591780000|2022-06-30 12:23:00|1023.7|1018.3|1024.15|1018.75|1024.15|1018.75|1023.63|1018.23|30
1656591790000|2022-06-30 12:23:10|1024.14|1018.74|1024.68|1019.28|1024.68|1019.28|1024.13|1018.73|35
1656591800000|2022-06-30 12:23:20|1024.74|1019.34|1024.11|1018.71|1025.36|1019.96|1024.07|1018.67|37
1656591810000|2022-06-30 12:23:30|1024.01|1018.61|1023.96|1018.56|1024.49|1019.09|1023.96|1018.56|32
1656591820000|2022-06-30 12:23:40|1023.95|1018.55|1023.82|1018.42|1024.02|1018.62|1023.76|1018.36|32
1656591830000|2022-06-30 12:23:50|1023.81|1018.41|1023.19|1017.79|1023.81|1018.41|1023.1|1017.7|33
1656591840000|2022-06-30 12:24:00|1023.21|1017.81|1023.78|1018.38|1023.78|1018.38|1022.95|1017.55|35
1656591850000|2022-06-30 12:24:10|1023.79|1018.39|1023.93|1018.53|1024.07|1018.67|1023.79|1018.39|33
1656591860000|2022-06-30 12:24:20|1023.83|1018.43|1023.8|1018.4|1024.39|1018.99|1023.77|1018.37|37
1656591870000|2022-06-30 12:24:30|1023.81|1018.41|1023.89|1018.49|1024.1|1018.7|1023.81|1018.41|36
1656591880000|2022-06-30 12:24:40|1023.94|1018.54|1024.87|1019.47|1024.87|1019.47|1023.85|1018.45|36
1656591890000|2022-06-30 12:24:50|1024.65|1019.25|1024.59|1019.19|1024.93|1019.53|1024.46|1019.06|35
1656591900000|2022-06-30 12:25:00|1024.6|1019.2|1024.68|1019.28|1024.68|1019.28|1024.42|1019.02|31
1656591910000|2022-06-30 12:25:10|1024.67|1019.27|1024.78|1019.38|1024.88|1019.48|1024.67|1019.27|33
1656591920000|2022-06-30 12:25:20|1024.76|1019.36|1024.81|1019.41|1025|1019.6|1024.61|1019.21|37
1656591930000|2022-06-30 12:25:30|1024.82|1019.42|1024.67|1019.27|1024.94|1019.54|1024.67|1019.27|30
1656591940000|2022-06-30 12:25:40|1024.69|1019.29|1024.69|1019.29|1024.79|1019.39|1024.61|1019.21|30
1656591950000|2022-06-30 12:25:50|1024.72|1019.32|1025.47|1020.07|1025.52|1020.12|1024.72|1019.32|36
1656591960000|2022-06-30 12:26:00|1025.45|1020.05|1024.34|1018.94|1025.49|1020.09|1024.34|1018.94|38
1656591970000|2022-06-30 12:26:10|1024.33|1018.93|1023.56|1018.16|1024.39|1018.99|1023.41|1018.01|37
1656591980000|2022-06-30 12:26:20|1023.55|1018.15|1024|1018.6|1024.05|1018.65|1023.55|1018.15|34
1656591990000|2022-06-30 12:26:30|1023.99|1018.59|1023.85|1018.45|1024.02|1018.62|1023.73|1018.33|36
1656592000000|2022-06-30 12:26:40|1023.86|1018.46|1024.04|1018.64|1024.14|1018.74|1023.82|1018.42|34
1656592010000|2022-06-30 12:26:50|1024.03|1018.63|1024.14|1018.74|1024.14|1018.74|1023.95|1018.55|30
1656592020000|2022-06-30 12:27:00|1024.15|1018.75|1024.43|1019.03|1024.7|1019.3|1024.11|1018.71|36
1656592030000|2022-06-30 12:27:10|1024.44|1019.04|1022.78|1017.38|1024.44|1019.04|1022.78|1017.38|31
1656592040000|2022-06-30 12:27:20|1022.67|1017.27|1023|1017.6|1023.23|1017.83|1022.67|1017.27|35
1656592050000|2022-06-30 12:27:30|1023.01|1017.61|1023.38|1017.98|1023.42|1018.02|1022.89|1017.49|34
1656592060000|2022-06-30 12:27:40|1023.39|1017.99|1023.25|1017.85|1023.45|1018.05|1023.23|1017.83|30
1656592070000|2022-06-30 12:27:50|1023.22|1017.82|1023.61|1018.21|1023.65|1018.25|1023.2|1017.8|31
1656592080000|2022-06-30 12:28:00|1023.66|1018.26|1023.51|1018.11|1023.66|1018.26|1023.51|1018.11|33
1656592090000|2022-06-30 12:28:10|1023.58|1018.18|1023.57|1018.17|1023.63|1018.23|1023.46|1018.06|28
1656592100000|2022-06-30 12:28:20|1023.59|1018.19|1023.4|1018|1023.59|1018.19|1022.93|1017.53|36
1656592110000|2022-06-30 12:28:30|1023.41|1018.01|1023.44|1018.04|1023.44|1018.04|1023.15|1017.75|30
1656592120000|2022-06-30 12:28:40|1023.43|1018.03|1023.79|1018.39|1023.79|1018.39|1023.38|1017.98|33
1656592130000|2022-06-30 12:28:50|1023.94|1018.54|1024.9|1019.5|1024.94|1019.54|1023.92|1018.52|34
1656592140000|2022-06-30 12:29:00|1024.97|1019.57|1025.27|1019.87|1025.27|1019.87|1024.57|1019.17|34
1656592150000|2022-06-30 12:29:10|1025.24|1019.84|1025.18|1019.78|1025.27|1019.87|1025.02|1019.62|29
1656592160000|2022-06-30 12:29:20|1025.19|1019.79|1026.11|1020.71|1026.46|1021.06|1025.18|1019.78|36
1656592170000|2022-06-30 12:29:30|1026.06|1020.66|1025.75|1020.35|1026.26|1020.86|1025.75|1020.35|34
1656592180000|2022-06-30 12:29:40|1025.78|1020.38|1026.08|1020.68|1026.14|1020.74|1025.57|1020.17|35
1656592190000|2022-06-30 12:29:50|1026.1|1020.7|1025.75|1020.35|1026.1|1020.7|1025.58|1020.18|37
1656592200000|2022-06-30 12:30:00|1025.74|1020.34|1027.79|1022.39|1027.79|1022.39|1025.72|1020.32|34
1656592210000|2022-06-30 12:30:10|1027.74|1022.34|1028.08|1022.68|1028.25|1022.85|1027.29|1021.89|40
1656592220000|2022-06-30 12:30:20|1027.94|1022.54|1030.55|1025.15|1030.83|1025.43|1027.94|1022.54|40
1656592230000|2022-06-30 12:30:30|1030.46|1025.06|1030.35|1024.95|1031.02|1025.62|1030.01|1024.61|37
1656592240000|2022-06-30 12:30:40|1030.73|1025.33|1032.8|1027.4|1032.8|1027.4|1030.71|1025.31|35
1656592250000|2022-06-30 12:30:50|1032.99|1027.59|1031.1|1025.7|1032.99|1027.59|1030.72|1025.32|35
1656592260000|2022-06-30 12:31:00|1031.13|1025.73|1031.92|1026.52|1032.94|1027.54|1031.06|1025.66|39
1656592270000|2022-06-30 12:31:10|1032.07|1026.67|1032.54|1027.14|1032.85|1027.45|1031.95|1026.55|38
1656592280000|2022-06-30 12:31:20|1032.43|1027.03|1035.5|1030.1|1035.92|1030.52|1032.42|1027.02|40
1656592290000|2022-06-30 12:31:30|1035.53|1030.13|1035.94|1030.54|1036.06|1030.66|1034.54|1029.14|36
1656592300000|2022-06-30 12:31:40|1036|1030.6|1035.15|1029.75|1036|1030.6|1034.66|1029.26|40
1656592310000|2022-06-30 12:31:50|1035.24|1029.84|1036.65|1031.25|1036.65|1031.25|1034.86|1029.46|35
1656592320000|2022-06-30 12:32:00|1036.68|1031.28|1036.28|1030.88|1036.68|1031.28|1035.46|1030.06|40
1656592330000|2022-06-30 12:32:10|1036.34|1030.94|1036.74|1031.34|1037.22|1031.82|1035.84|1030.44|39
1656592340000|2022-06-30 12:32:20|1036.76|1031.36|1036.01|1030.61|1036.83|1031.43|1035.88|1030.48|38
1656592350000|2022-06-30 12:32:30|1035.8|1030.4|1036.42|1031.02|1036.64|1031.24|1035.39|1029.99|38
1656592360000|2022-06-30 12:32:40|1036.18|1030.78|1036.62|1031.22|1036.66|1031.26|1036.18|1030.78|37
1656592370000|2022-06-30 12:32:50|1036.6|1031.2|1036.63|1031.23|1036.68|1031.28|1036.33|1030.93|38
1656592380000|2022-06-30 12:33:00|1036.62|1031.22|1035.2|1029.8|1036.62|1031.22|1035.09|1029.69|37
1656592390000|2022-06-30 12:33:10|1035.14|1029.74|1034.65|1029.25|1035.2|1029.8|1033.8|1028.4|38
1656592400000|2022-06-30 12:33:20|1034.78|1029.38|1033.96|1028.56|1035.51|1030.11|1033.95|1028.55|37
1656592410000|2022-06-30 12:33:30|1033.98|1028.58|1033.11|1027.71|1033.98|1028.58|1033.07|1027.67|36
1656592420000|2022-06-30 12:33:40|1033|1027.6|1033.58|1028.18|1033.67|1028.27|1032.89|1027.49|39
1656592430000|2022-06-30 12:33:50|1033.66|1028.26|1032.86|1027.46|1033.95|1028.55|1032.86|1027.46|39
1656592440000|2022-06-30 12:34:00|1032.97|1027.57|1033.23|1027.83|1033.73|1028.33|1032.91|1027.51|36
1656592450000|2022-06-30 12:34:10|1033.18|1027.78|1033.35|1027.95|1033.35|1027.95|1032.8|1027.4|37
1656592460000|2022-06-30 12:34:20|1033.27|1027.87|1032.12|1026.72|1033.27|1027.87|1032.12|1026.72|34
1656592470000|2022-06-30 12:34:30|1032.02|1026.62|1032.37|1026.97|1032.49|1027.09|1031.9|1026.5|35
1656592480000|2022-06-30 12:34:40|1032.45|1027.05|1033.15|1027.75|1033.16|1027.76|1032.2|1026.8|36
1656592490000|2022-06-30 12:34:50|1033.18|1027.78|1033.67|1028.27|1033.88|1028.48|1033.18|1027.78|34
1656592500000|2022-06-30 12:35:00|1033.66|1028.26|1033.71|1028.31|1034.25|1028.85|1033.66|1028.26|39
1656592510000|2022-06-30 12:35:10|1033.72|1028.32|1033.7|1028.3|1033.97|1028.57|1033.7|1028.3|37
1656592520000|2022-06-30 12:35:20|1033.66|1028.26|1032.87|1027.47|1033.67|1028.27|1032.87|1027.47|35
1656592530000|2022-06-30 12:35:30|1032.86|1027.46|1032.58|1027.18|1033.05|1027.65|1032.54|1027.14|38
1656592540000|2022-06-30 12:35:40|1032.55|1027.15|1032.35|1026.95|1032.72|1027.32|1032.35|1026.95|36
1656592550000|2022-06-30 12:35:50|1032.23|1026.83|1032.17|1026.77|1032.41|1027.01|1032.16|1026.76|31
1656592560000|2022-06-30 12:36:00|1032.18|1026.78|1032.96|1027.56|1032.96|1027.56|1032.11|1026.71|35
1656592570000|2022-06-30 12:36:10|1033.14|1027.74|1033.82|1028.42|1033.96|1028.56|1033.13|1027.73|37
1656592580000|2022-06-30 12:36:20|1033.98|1028.58|1034.18|1028.78|1034.2|1028.8|1033.82|1028.42|37
1656592590000|2022-06-30 12:36:30|1034.14|1028.74|1034.97|1029.57|1035.19|1029.79|1034.14|1028.74|34
1656592600000|2022-06-30 12:36:40|1035.12|1029.72|1034.86|1029.46|1035.12|1029.72|1034.65|1029.25|33
1656592610000|2022-06-30 12:36:50|1034.87|1029.47|1034.36|1028.96|1034.88|1029.48|1034.36|1028.96|32
1656592620000|2022-06-30 12:37:00|1034.37|1028.97|1033.25|1027.85|1034.37|1028.97|1033.2|1027.8|36
1656592630000|2022-06-30 12:37:10|1033.24|1027.84|1032.58|1027.18|1033.26|1027.86|1032.58|1027.18|35
1656592640000|2022-06-30 12:37:20|1032.54|1027.14|1031.69|1026.29|1032.54|1027.14|1031.47|1026.07|37
1656592650000|2022-06-30 12:37:30|1031.68|1026.28|1030.77|1025.37|1031.68|1026.28|1030.65|1025.25|37
1656592660000|2022-06-30 12:37:40|1030.76|1025.36|1031.01|1025.61|1031.3|1025.9|1030.68|1025.28|34
1656592670000|2022-06-30 12:37:50|1030.97|1025.57|1030.62|1025.22|1030.97|1025.57|1030.52|1025.12|29
1656592680000|2022-06-30 12:38:00|1030.75|1025.35|1030.29|1024.89|1031.37|1025.97|1030.28|1024.88|35
1656592690000|2022-06-30 12:38:10|1030.28|1024.88|1030.45|1025.05|1030.97|1025.57|1030.25|1024.85|33
1656592700000|2022-06-30 12:38:20|1030.41|1025.01|1030.71|1025.31|1030.78|1025.38|1030.41|1025.01|35
1656592710000|2022-06-30 12:38:30|1030.93|1025.53|1030.64|1025.24|1030.94|1025.54|1030.56|1025.16|31
1656592720000|2022-06-30 12:38:40|1030.65|1025.25|1030.54|1025.14|1031.08|1025.68|1030.49|1025.09|31
1656592730000|2022-06-30 12:38:50|1030.55|1025.15|1030.65|1025.25|1030.67|1025.27|1030.54|1025.14|20
1656592740000|2022-06-30 12:39:00|1030.78|1025.38|1031.28|1025.88|1031.81|1026.41|1030.7|1025.3|36
1656592750000|2022-06-30 12:39:10|1031.18|1025.78|1031.08|1025.68|1031.34|1025.94|1030.77|1025.37|38
1656592760000|2022-06-30 12:39:20|1031.3|1025.9|1031.16|1025.76|1031.48|1026.08|1031.13|1025.73|34
1656592770000|2022-06-30 12:39:30|1031.19|1025.79|1031.34|1025.94|1031.41|1026.01|1031.19|1025.79|32
1656592780000|2022-06-30 12:39:40|1031.35|1025.95|1031.52|1026.12|1031.82|1026.42|1031.35|1025.95|35
1656592790000|2022-06-30 12:39:50|1031.61|1026.21|1031.48|1026.08|1031.63|1026.23|1031.17|1025.77|37
1656592800000|2022-06-30 12:40:00|1031.57|1026.17|1031.47|1026.07|1031.73|1026.33|1031.45|1026.05|33
1656592810000|2022-06-30 12:40:10|1031.49|1026.09|1031.44|1026.04|1031.61|1026.21|1031.28|1025.88|35
1656592820000|2022-06-30 12:40:20|1031.47|1026.07|1032.55|1027.15|1032.72|1027.32|1031.34|1025.94|35
1656592830000|2022-06-30 12:40:30|1032.53|1027.13|1032.76|1027.36|1032.87|1027.47|1032.42|1027.02|35
1656592840000|2022-06-30 12:40:40|1032.85|1027.45|1034.23|1028.83|1034.23|1028.83|1032.85|1027.45|35
1656592850000|2022-06-30 12:40:50|1034.32|1028.92|1033.61|1028.21|1034.32|1028.92|1033.57|1028.17|40
1656592860000|2022-06-30 12:41:00|1033.58|1028.18|1032.94|1027.54|1033.97|1028.57|1032.86|1027.46|36
1656592870000|2022-06-30 12:41:10|1032.84|1027.44|1032.98|1027.58|1033.09|1027.69|1032.81|1027.41|34
1656592880000|2022-06-30 12:41:20|1033|1027.6|1032.99|1027.59|1033.48|1028.08|1032.94|1027.54|34
1656592890000|2022-06-30 12:41:30|1033.02|1027.62|1033.05|1027.65|1033.11|1027.71|1032.74|1027.34|29
1656592900000|2022-06-30 12:41:40|1033.15|1027.75|1033.25|1027.85|1033.33|1027.93|1033.13|1027.73|24
1656592910000|2022-06-30 12:41:50|1033.24|1027.84|1034.66|1029.26|1034.77|1029.37|1033.18|1027.78|36
1656592920000|2022-06-30 12:42:00|1034.68|1029.28|1034.38|1028.98|1035.13|1029.73|1034.38|1028.98|35
1656592930000|2022-06-30 12:42:10|1034.44|1029.04|1034.41|1029.01|1034.68|1029.28|1034.41|1029.01|32
1656592940000|2022-06-30 12:42:20|1034.46|1029.06|1035.13|1029.73|1035.25|1029.85|1034.39|1028.99|30
1656592950000|2022-06-30 12:42:30|1035.1|1029.7|1034.99|1029.59|1035.23|1029.83|1034.99|1029.59|31
1656592960000|2022-06-30 12:42:40|1034.96|1029.56|1034.41|1029.01|1035.02|1029.62|1034.39|1028.99|37
1656592970000|2022-06-30 12:42:50|1034.43|1029.03|1034.4|1029|1034.61|1029.21|1034.35|1028.95|34
1656592980000|2022-06-30 12:43:00|1034.43|1029.03|1034.19|1028.79|1034.52|1029.12|1034.19|1028.79|34
1656592990000|2022-06-30 12:43:10|1034.05|1028.65|1033.7|1028.3|1034.05|1028.65|1033.61|1028.21|36
1656593000000|2022-06-30 12:43:20|1033.71|1028.31|1033.95|1028.55|1033.95|1028.55|1033.47|1028.07|34
1656593010000|2022-06-30 12:43:30|1033.91|1028.51|1033.81|1028.41|1033.99|1028.59|1033.65|1028.25|34
1656593020000|2022-06-30 12:43:40|1033.84|1028.44|1033.53|1028.13|1033.84|1028.44|1033.23|1027.83|31
1656593030000|2022-06-30 12:43:50|1033.66|1028.26|1034.03|1028.63|1034.05|1028.65|1033.57|1028.17|37
1656593040000|2022-06-30 12:44:00|1033.98|1028.58|1034.28|1028.88|1034.56|1029.16|1033.98|1028.58|33
1656593050000|2022-06-30 12:44:10|1034.26|1028.86|1034.24|1028.84|1034.45|1029.05|1034.24|1028.84|35
1656593060000|2022-06-30 12:44:20|1034.18|1028.78|1033.72|1028.32|1034.18|1028.78|1033.67|1028.27|35
1656593070000|2022-06-30 12:44:30|1033.73|1028.33|1034.54|1029.14|1034.68|1029.28|1033.72|1028.32|36
1656593080000|2022-06-30 12:44:40|1034.5|1029.1|1034.34|1028.94|1034.5|1029.1|1034.2|1028.8|33
1656593090000|2022-06-30 12:44:50|1034.56|1029.16|1034.91|1029.51|1035.17|1029.77|1034.56|1029.16|33
1656593100000|2022-06-30 12:45:00|1034.94|1029.54|1035.92|1030.52|1035.92|1030.52|1034.94|1029.54|36
1656593110000|2022-06-30 12:45:10|1035.68|1030.28|1036.83|1031.43|1036.83|1031.43|1035.6|1030.2|35
1656593120000|2022-06-30 12:45:20|1036.79|1031.39|1038.69|1033.29|1038.69|1033.29|1036.74|1031.34|37
1656593130000|2022-06-30 12:45:30|1039.03|1033.63|1038.9|1033.5|1039.41|1034.01|1038.53|1033.13|38
1656593140000|2022-06-30 12:45:40|1038.99|1033.59|1038.75|1033.35|1039.15|1033.75|1038.69|1033.29|38
1656593150000|2022-06-30 12:45:50|1038.71|1033.31|1039.29|1033.89|1039.39|1033.99|1038.45|1033.05|39
1656593160000|2022-06-30 12:46:00|1039.33|1033.93|1041.39|1035.99|1041.73|1036.33|1039.28|1033.88|35
1656593170000|2022-06-30 12:46:10|1041.67|1036.27|1040.05|1034.65|1041.99|1036.59|1040.05|1034.65|38
1656593180000|2022-06-30 12:46:20|1040.01|1034.61|1039.28|1033.88|1040.34|1034.94|1039.02|1033.62|39
1656593190000|2022-06-30 12:46:30|1039.21|1033.81|1040.09|1034.69|1040.09|1034.69|1038.71|1033.31|38
1656593200000|2022-06-30 12:46:40|1040.07|1034.67|1039.69|1034.29|1040.15|1034.75|1039.42|1034.02|37
1656593210000|2022-06-30 12:46:50|1039.68|1034.28|1039.08|1033.68|1040.24|1034.84|1038.93|1033.53|36
1656593220000|2022-06-30 12:47:00|1038.96|1033.56|1037.91|1032.51|1039.04|1033.64|1037.82|1032.42|36
1656593230000|2022-06-30 12:47:10|1037.85|1032.45|1037.36|1031.96|1037.85|1032.45|1036.83|1031.43|31
1656593240000|2022-06-30 12:47:20|1037.38|1031.98|1036.17|1030.77|1037.38|1031.98|1036.16|1030.76|28
1656593250000|2022-06-30 12:47:30|1036.13|1030.73|1036.61|1031.21|1037.1|1031.7|1036.13|1030.73|35
1656593260000|2022-06-30 12:47:40|1036.58|1031.18|1036.46|1031.06|1036.58|1031.18|1036.2|1030.8|33
1656593270000|2022-06-30 12:47:50|1036.35|1030.95|1036.77|1031.37|1037.15|1031.75|1036.35|1030.95|35
1656593280000|2022-06-30 12:48:00|1036.85|1031.45|1039.15|1033.75|1039.24|1033.84|1036.77|1031.37|37
1656593290000|2022-06-30 12:48:10|1039.28|1033.88|1037.95|1032.55|1039.31|1033.91|1037.94|1032.54|37
1656593300000|2022-06-30 12:48:20|1037.84|1032.44|1036.89|1031.49|1037.84|1032.44|1036.68|1031.28|35
1656593310000|2022-06-30 12:48:30|1036.88|1031.48|1036.58|1031.18|1036.88|1031.48|1036.36|1030.96|35
1656593320000|2022-06-30 12:48:40|1036.72|1031.32|1037.05|1031.65|1037.82|1032.42|1036.72|1031.32|38
1656593330000|2022-06-30 12:48:50|1037.04|1031.64|1037.62|1032.22|1037.62|1032.22|1036.99|1031.59|34
1656593340000|2022-06-30 12:49:00|1037.76|1032.36|1039.01|1033.61|1039.01|1033.61|1037.73|1032.33|37
1656593350000|2022-06-30 12:49:10|1039.32|1033.92|1039.88|1034.48|1040.52|1035.12|1039.24|1033.84|38
1656593360000|2022-06-30 12:49:20|1039.92|1034.52|1039.5|1034.1|1040.5|1035.1|1039.39|1033.99|36
1656593370000|2022-06-30 12:49:30|1039.51|1034.11|1039|1033.6|1039.75|1034.35|1038.89|1033.49|40
1656593380000|2022-06-30 12:49:40|1038.97|1033.57|1038.99|1033.59|1039.58|1034.18|1038.97|1033.57|34
1656593390000|2022-06-30 12:49:50|1039.11|1033.71|1040.02|1034.62|1040.03|1034.63|1039.08|1033.68|33
1656593400000|2022-06-30 12:50:00|1040.03|1034.63|1039.58|1034.18|1040.03|1034.63|1039.23|1033.83|36
1656593410000|2022-06-30 12:50:10|1039.48|1034.08|1038.88|1033.48|1039.55|1034.15|1038.88|1033.48|36
1656593420000|2022-06-30 12:50:20|1038.8|1033.4|1038.4|1033|1038.89|1033.49|1038.4|1033|37
1656593430000|2022-06-30 12:50:30|1038.21|1032.81|1038.3|1032.9|1038.4|1033|1037.82|1032.42|37
1656593440000|2022-06-30 12:50:40|1038.23|1032.83|1037.4|1032|1038.36|1032.96|1037.35|1031.95|29
1656593450000|2022-06-30 12:50:50|1037.48|1032.08|1036.95|1031.55|1037.68|1032.28|1036.76|1031.36|35
1656593460000|2022-06-30 12:51:00|1036.9|1031.5|1037.17|1031.77|1037.53|1032.13|1036.81|1031.41|32
1656593470000|2022-06-30 12:51:10|1037.12|1031.72|1036.53|1031.13|1037.17|1031.77|1036.38|1030.98|31
1656593480000|2022-06-30 12:51:20|1036.55|1031.15|1036.41|1031.01|1036.61|1031.21|1036.13|1030.73|33
1656593490000|2022-06-30 12:51:30|1036.46|1031.06|1037.13|1031.73|1037.6|1032.2|1036.39|1030.99|37
1656593500000|2022-06-30 12:51:40|1036.97|1031.57|1036.67|1031.27|1037.03|1031.63|1036.49|1031.09|34
1656593510000|2022-06-30 12:51:50|1036.68|1031.28|1036.39|1030.99|1036.7|1031.3|1036.33|1030.93|35
1656593520000|2022-06-30 12:52:00|1036.37|1030.97|1035.97|1030.57|1036.37|1030.97|1035.9|1030.5|38
1656593530000|2022-06-30 12:52:10|1035.96|1030.56|1035.85|1030.45|1036.09|1030.69|1035.81|1030.41|36
1656593540000|2022-06-30 12:52:20|1035.77|1030.37|1035.81|1030.41|1035.81|1030.41|1035.61|1030.21|31
1656593550000|2022-06-30 12:52:30|1035.84|1030.44|1035.75|1030.35|1035.97|1030.57|1035.62|1030.22|36
1656593560000|2022-06-30 12:52:40|1035.73|1030.33|1035.89|1030.49|1036.26|1030.86|1035.72|1030.32|32
1656593570000|2022-06-30 12:52:50|1035.84|1030.44|1036.07|1030.67|1036.07|1030.67|1035.83|1030.43|33
1656593580000|2022-06-30 12:53:00|1036.14|1030.74|1035.74|1030.34|1036.14|1030.74|1035.72|1030.32|33
1656593590000|2022-06-30 12:53:10|1035.73|1030.33|1036|1030.6|1036.01|1030.61|1035.69|1030.29|33
1656593600000|2022-06-30 12:53:20|1036.01|1030.61|1036.81|1031.41|1036.83|1031.43|1036.01|1030.61|37
1656593610000|2022-06-30 12:53:30|1036.79|1031.39|1036.98|1031.58|1036.98|1031.58|1036.73|1031.33|37
1656593620000|2022-06-30 12:53:40|1037.04|1031.64|1036.33|1030.93|1037.04|1031.64|1036.33|1030.93|33
1656593630000|2022-06-30 12:53:50|1036.41|1031.01|1035.75|1030.35|1036.41|1031.01|1035.47|1030.07|39
1656593640000|2022-06-30 12:54:00|1035.77|1030.37|1036.19|1030.79|1036.31|1030.91|1035.7|1030.3|31
1656593650000|2022-06-30 12:54:10|1036.14|1030.74|1035.3|1029.9|1036.38|1030.98|1035.26|1029.86|33
1656593660000|2022-06-30 12:54:20|1035.29|1029.89|1034.95|1029.55|1035.3|1029.9|1034.86|1029.46|34
1656593670000|2022-06-30 12:54:30|1035.05|1029.65|1035.54|1030.14|1035.54|1030.14|1034.95|1029.55|35
1656593680000|2022-06-30 12:54:40|1035.47|1030.07|1035.67|1030.27|1035.86|1030.46|1035.39|1029.99|30
1656593690000|2022-06-30 12:54:50|1035.68|1030.28|1035.4|1030|1035.78|1030.38|1035.32|1029.92|34
1656593700000|2022-06-30 12:55:00|1035.42|1030.02|1035.28|1029.88|1035.44|1030.04|1034.77|1029.37|36
1656593710000|2022-06-30 12:55:10|1035.33|1029.93|1035.05|1029.65|1035.36|1029.96|1034.93|1029.53|34
1656593720000|2022-06-30 12:55:20|1035.07|1029.67|1035.23|1029.83|1035.39|1029.99|1035.07|1029.67|34
1656593730000|2022-06-30 12:55:30|1035.24|1029.84|1034.77|1029.37|1035.24|1029.84|1034.77|1029.37|34
1656593740000|2022-06-30 12:55:40|1034.78|1029.38|1034.58|1029.18|1034.79|1029.39|1034.58|1029.18|30
1656593750000|2022-06-30 12:55:50|1034.67|1029.27|1035.19|1029.79|1035.21|1029.81|1034.64|1029.24|32
1656593760000|2022-06-30 12:56:00|1035.34|1029.94|1035.24|1029.84|1035.54|1030.14|1035.09|1029.69|34
1656593770000|2022-06-30 12:56:10|1035.23|1029.83|1035.5|1030.1|1036.08|1030.68|1035.23|1029.83|36
1656593780000|2022-06-30 12:56:20|1035.51|1030.11|1034.79|1029.39|1035.62|1030.22|1034.7|1029.3|30
1656593790000|2022-06-30 12:56:30|1034.9|1029.5|1035.07|1029.67|1035.27|1029.87|1034.87|1029.47|34
1656593800000|2022-06-30 12:56:40|1035.09|1029.69|1035.07|1029.67|1035.12|1029.72|1034.99|1029.59|31
1656593810000|2022-06-30 12:56:50|1035.1|1029.7|1035.21|1029.81|1035.27|1029.87|1035.08|1029.68|29
1656593820000|2022-06-30 12:57:00|1035.22|1029.82|1034.57|1029.17|1035.26|1029.86|1034.56|1029.16|33
1656593830000|2022-06-30 12:57:10|1034.56|1029.16|1033.21|1027.81|1034.56|1029.16|1032.89|1027.49|36
1656593840000|2022-06-30 12:57:20|1033.17|1027.77|1033.12|1027.72|1033.37|1027.97|1032.86|1027.46|38
1656593850000|2022-06-30 12:57:30|1033.1|1027.7|1033.32|1027.92|1033.91|1028.51|1033.06|1027.66|35
1656593860000|2022-06-30 12:57:40|1033.31|1027.91|1033.2|1027.8|1033.38|1027.98|1033.13|1027.73|35
1656593870000|2022-06-30 12:57:50|1033.21|1027.81|1033.06|1027.66|1033.34|1027.94|1033.02|1027.62|31
1656593880000|2022-06-30 12:58:00|1033.18|1027.78|1033.42|1028.02|1033.59|1028.19|1033.04|1027.64|36
1656593890000|2022-06-30 12:58:10|1033.49|1028.09|1033.46|1028.06|1033.49|1028.09|1033.24|1027.84|36
1656593900000|2022-06-30 12:58:20|1033.43|1028.03|1033.5|1028.1|1033.67|1028.27|1033.33|1027.93|31
1656593910000|2022-06-30 12:58:30|1033.51|1028.11|1033.74|1028.34|1034.21|1028.81|1033.48|1028.08|36
1656593920000|2022-06-30 12:58:40|1033.75|1028.35|1033.74|1028.34|1033.97|1028.57|1033.71|1028.31|31
1656593930000|2022-06-30 12:58:50|1033.7|1028.3|1033.76|1028.36|1033.8|1028.4|1033.28|1027.88|36
1656593940000|2022-06-30 12:59:00|1033.81|1028.41|1034.01|1028.61|1034.01|1028.61|1033.4|1028|34
1656593950000|2022-06-30 12:59:10|1034.04|1028.64|1033.98|1028.58|1034.05|1028.65|1033.89|1028.49|28
1656593960000|2022-06-30 12:59:20|1033.99|1028.59|1034.41|1029.01|1034.43|1029.03|1033.97|1028.57|25
1656593970000|2022-06-30 12:59:30|1034.45|1029.05|1034.19|1028.79|1034.54|1029.14|1034.18|1028.78|34
1656593980000|2022-06-30 12:59:40|1034.18|1028.78|1034.1|1028.7|1034.33|1028.93|1034.1|1028.7|22
1656593990000|2022-06-30 12:59:50|1034.09|1028.69|1033.65|1028.25|1034.12|1028.72|1033.65|1028.25|37
1656594000000|2022-06-30 13:00:00|1033.67|1028.27|1033.03|1027.63|1033.75|1028.35|1032.89|1027.49|32
1656594010000|2022-06-30 13:00:10|1032.98|1027.58|1033.17|1027.77|1033.47|1028.07|1032.98|1027.58|38
1656594020000|2022-06-30 13:00:20|1033.15|1027.75|1033.38|1027.98|1033.38|1027.98|1032.98|1027.58|36
1656594030000|2022-06-30 13:00:30|1033.34|1027.94|1033.63|1028.23|1033.76|1028.36|1033.26|1027.86|30
1656594040000|2022-06-30 13:00:40|1033.59|1028.19|1034.12|1028.72|1034.12|1028.72|1033.51|1028.11|32
1656594050000|2022-06-30 13:00:50|1034.06|1028.66|1034.09|1028.69|1034.17|1028.77|1034|1028.6|28
1656594060000|2022-06-30 13:01:00|1034.07|1028.67|1034.67|1029.27|1034.69|1029.29|1034.07|1028.67|33
1656594070000|2022-06-30 13:01:10|1034.72|1029.32|1035.02|1029.62|1035.04|1029.64|1034.72|1029.32|24
1656594080000|2022-06-30 13:01:20|1035.25|1029.85|1036.14|1030.74|1036.14|1030.74|1035.11|1029.71|29
1656594090000|2022-06-30 13:01:30|1036.13|1030.73|1036.82|1031.42|1037.23|1031.83|1035.81|1030.41|38
1656594100000|2022-06-30 13:01:40|1036.79|1031.39|1036.11|1030.71|1037.04|1031.64|1036.11|1030.71|33
1656594110000|2022-06-30 13:01:50|1036.14|1030.74|1035.2|1029.8|1036.18|1030.78|1035.2|1029.8|37
1656594120000|2022-06-30 13:02:00|1035.21|1029.81|1035.33|1029.93|1035.72|1030.32|1035.21|1029.81|34
1656594130000|2022-06-30 13:02:10|1035.37|1029.97|1035.52|1030.12|1035.69|1030.29|1035.09|1029.69|30
1656594140000|2022-06-30 13:02:20|1035.79|1030.39|1035.89|1030.49|1036.14|1030.74|1035.78|1030.38|37
1656594150000|2022-06-30 13:02:30|1035.79|1030.39|1036.23|1030.83|1036.23|1030.83|1035.79|1030.39|32
1656594160000|2022-06-30 13:02:40|1036.29|1030.89|1036.72|1031.32|1036.81|1031.41|1036.28|1030.88|36
1656594170000|2022-06-30 13:02:50|1036.66|1031.26|1036.66|1031.26|1036.79|1031.39|1036.45|1031.05|34
1656594180000|2022-06-30 13:03:00|1036.5|1031.1|1036.1|1030.7|1036.5|1031.1|1035.84|1030.44|34
1656594190000|2022-06-30 13:03:10|1036.09|1030.69|1036.62|1031.22|1036.62|1031.22|1036.09|1030.69|30
1656594200000|2022-06-30 13:03:20|1036.52|1031.12|1036.71|1031.31|1036.79|1031.39|1036.52|1031.12|29
1656594210000|2022-06-30 13:03:30|1036.67|1031.27|1036.97|1031.57|1037.28|1031.88|1036.67|1031.27|29
1656594220000|2022-06-30 13:03:40|1036.89|1031.49|1036.36|1030.96|1037.03|1031.63|1036.36|1030.96|28
1656594230000|2022-06-30 13:03:50|1036.38|1030.98|1036.52|1031.12|1036.65|1031.25|1036.33|1030.93|31
1656594240000|2022-06-30 13:04:00|1036.53|1031.13|1036.4|1031|1036.64|1031.24|1036.26|1030.86|29
1656594250000|2022-06-30 13:04:10|1036.38|1030.98|1036.5|1031.1|1036.58|1031.18|1036.28|1030.88|31
1656594260000|2022-06-30 13:04:20|1036.46|1031.06|1036.94|1031.54|1036.95|1031.55|1036.37|1030.97|25
1656594270000|2022-06-30 13:04:30|1036.95|1031.55|1037.06|1031.66|1037.2|1031.8|1036.88|1031.48|33
1656594280000|2022-06-30 13:04:40|1037.09|1031.69|1037.21|1031.81|1037.31|1031.91|1037.03|1031.63|32
1656594290000|2022-06-30 13:04:50|1037.29|1031.89|1037.95|1032.55|1037.95|1032.55|1037.21|1031.81|27
1656594300000|2022-06-30 13:05:00|1038.14|1032.74|1038.24|1032.84|1038.24|1032.84|1037.81|1032.41|35
1656594310000|2022-06-30 13:05:10|1038.21|1032.81|1038.35|1032.95|1038.44|1033.04|1038.17|1032.77|32
1656594320000|2022-06-30 13:05:20|1038.38|1032.98|1038.42|1033.02|1038.58|1033.18|1038.33|1032.93|30
1656594330000|2022-06-30 13:05:30|1038.43|1033.03|1037.16|1031.76|1038.61|1033.21|1036.95|1031.55|37
1656594340000|2022-06-30 13:05:40|1037.09|1031.69|1035.87|1030.47|1037.09|1031.69|1035.53|1030.13|38
1656594350000|2022-06-30 13:05:50|1035.89|1030.49|1035.61|1030.21|1036.24|1030.84|1035.48|1030.08|39
1656594360000|2022-06-30 13:06:00|1035.6|1030.2|1034.77|1029.37|1035.95|1030.55|1034.59|1029.19|36
1656594370000|2022-06-30 13:06:10|1034.72|1029.32|1034.91|1029.51|1034.96|1029.56|1034.37|1028.97|33
1656594380000|2022-06-30 13:06:20|1034.83|1029.43|1035.36|1029.96|1035.85|1030.45|1034.83|1029.43|35
1656594390000|2022-06-30 13:06:30|1035.38|1029.98|1035.09|1029.69|1035.4|1030|1035.01|1029.61|32
1656594400000|2022-06-30 13:06:40|1034.99|1029.59|1034.92|1029.52|1035.12|1029.72|1034.85|1029.45|33
1656594410000|2022-06-30 13:06:50|1034.93|1029.53|1034.91|1029.51|1035.08|1029.68|1034.74|1029.34|38
1656594420000|2022-06-30 13:07:00|1034.92|1029.52|1035.17|1029.77|1035.43|1030.03|1034.76|1029.36|35
1656594430000|2022-06-30 13:07:10|1035.13|1029.73|1035.34|1029.94|1035.34|1029.94|1034.97|1029.57|28
1656594440000|2022-06-30 13:07:20|1035.43|1030.03|1035.36|1029.96|1035.5|1030.1|1035.33|1029.93|29
1656594450000|2022-06-30 13:07:30|1035.4|1030|1035.49|1030.09|1035.49|1030.09|1035.23|1029.83|30
1656594460000|2022-06-30 13:07:40|1035.48|1030.08|1035.8|1030.4|1035.8|1030.4|1035.46|1030.06|33
1656594470000|2022-06-30 13:07:50|1035.75|1030.35|1035.69|1030.29|1035.82|1030.42|1035.64|1030.24|28
1656594480000|2022-06-30 13:08:00|1035.7|1030.3|1035.42|1030.02|1035.77|1030.37|1035.28|1029.88|32
1656594490000|2022-06-30 13:08:10|1035.4|1030|1036.42|1031.02|1036.67|1031.27|1035.4|1030|37
1656594500000|2022-06-30 13:08:20|1036.47|1031.07|1035.93|1030.53|1036.47|1031.07|1035.81|1030.41|32
1656594510000|2022-06-30 13:08:30|1035.83|1030.43|1035.87|1030.47|1036|1030.6|1035.76|1030.36|32
1656594520000|2022-06-30 13:08:40|1035.88|1030.48|1035.78|1030.38|1035.88|1030.48|1035.78|1030.38|25
1656594530000|2022-06-30 13:08:50|1035.79|1030.39|1036.05|1030.65|1036.19|1030.79|1035.79|1030.39|29
1656594540000|2022-06-30 13:09:00|1036.04|1030.64|1036.15|1030.75|1036.15|1030.75|1036|1030.6|21
1656594550000|2022-06-30 13:09:10|1036.14|1030.74|1036.67|1031.27|1036.67|1031.27|1036.12|1030.72|30
1656594560000|2022-06-30 13:09:20|1036.62|1031.22|1036.62|1031.22|1036.71|1031.31|1036.51|1031.11|29
1656594570000|2022-06-30 13:09:30|1036.61|1031.21|1036.41|1031.01|1036.84|1031.44|1036.4|1031|32
1656594580000|2022-06-30 13:09:40|1036.42|1031.02|1036.42|1031.02|1036.74|1031.34|1036.41|1031.01|35
1656594590000|2022-06-30 13:09:50|1036.38|1030.98|1035.48|1030.08|1036.48|1031.08|1035.48|1030.08|33
1656594600000|2022-06-30 13:10:00|1035.5|1030.1|1035.57|1030.17|1035.7|1030.3|1035.16|1029.76|37
1656594610000|2022-06-30 13:10:10|1035.61|1030.21|1035.49|1030.09|1036|1030.6|1035.46|1030.06|34
1656594620000|2022-06-30 13:10:20|1035.34|1029.94|1034.83|1029.43|1035.49|1030.09|1034.83|1029.43|38
1656594630000|2022-06-30 13:10:30|1034.8|1029.4|1034.31|1028.91|1034.82|1029.42|1033.94|1028.54|38
1656594640000|2022-06-30 13:10:40|1034.32|1028.92|1033.97|1028.57|1034.32|1028.92|1033.73|1028.33|33
1656594650000|2022-06-30 13:10:50|1033.98|1028.58|1034.48|1029.08|1034.85|1029.45|1033.72|1028.32|35
1656594660000|2022-06-30 13:11:00|1034.6|1029.2|1034.05|1028.65|1034.82|1029.42|1033.93|1028.53|36
1656594670000|2022-06-30 13:11:10|1034.1|1028.7|1034.13|1028.73|1034.62|1029.22|1033.95|1028.55|33
1656594680000|2022-06-30 13:11:20|1034.06|1028.66|1034.08|1028.68|1034.13|1028.73|1033.94|1028.54|29
1656594690000|2022-06-30 13:11:30|1034.1|1028.7|1033.7|1028.3|1034.1|1028.7|1033.53|1028.13|29
1656594700000|2022-06-30 13:11:40|1033.64|1028.24|1033.62|1028.22|1033.9|1028.5|1033.49|1028.09|29
1656594710000|2022-06-30 13:11:50|1033.54|1028.14|1033.58|1028.18|1033.67|1028.27|1033.43|1028.03|28
1656594720000|2022-06-30 13:12:00|1033.48|1028.08|1033.32|1027.92|1033.56|1028.16|1032.78|1027.38|36
1656594730000|2022-06-30 13:12:10|1033.31|1027.91|1033.24|1027.84|1033.37|1027.97|1033.08|1027.68|33
1656594740000|2022-06-30 13:12:20|1033.23|1027.83|1033.28|1027.88|1033.41|1028.01|1033.18|1027.78|34
1656594750000|2022-06-30 13:12:30|1033.26|1027.86|1033.24|1027.84|1033.35|1027.95|1033.13|1027.73|38
1656594760000|2022-06-30 13:12:40|1033.23|1027.83|1033.13|1027.73|1033.38|1027.98|1033.04|1027.64|31
1656594770000|2022-06-30 13:12:50|1033.11|1027.71|1032.76|1027.36|1033.15|1027.75|1032.75|1027.35|30
1656594780000|2022-06-30 13:13:00|1032.75|1027.35|1031.89|1026.49|1032.84|1027.44|1031.79|1026.39|38
1656594790000|2022-06-30 13:13:10|1031.9|1026.5|1031.75|1026.35|1032.25|1026.85|1031.75|1026.35|35
1656594800000|2022-06-30 13:13:20|1031.78|1026.38|1031.46|1026.06|1031.78|1026.38|1031.43|1026.03|33
1656594810000|2022-06-30 13:13:30|1031.47|1026.07|1031.04|1025.64|1031.47|1026.07|1031.04|1025.64|27
1656594820000|2022-06-30 13:13:40|1031.08|1025.68|1030.74|1025.34|1031.15|1025.75|1030.23|1024.83|36
1656594830000|2022-06-30 13:13:50|1030.78|1025.38|1031.34|1025.94|1031.34|1025.94|1030.72|1025.32|37
1656594840000|2022-06-30 13:14:00|1031.52|1026.12|1031.08|1025.68|1031.52|1026.12|1030.83|1025.43|36
1656594850000|2022-06-30 13:14:10|1031.09|1025.69|1030.86|1025.46|1031.09|1025.69|1030.83|1025.43|32
1656594860000|2022-06-30 13:14:20|1030.85|1025.45|1030.99|1025.59|1031.06|1025.66|1030.76|1025.36|31
1656594870000|2022-06-30 13:14:30|1030.94|1025.54|1030.88|1025.48|1031.06|1025.66|1030.76|1025.36|25
1656594880000|2022-06-30 13:14:40|1030.92|1025.52|1030.78|1025.38|1031.08|1025.68|1030.7|1025.3|31
1656594890000|2022-06-30 13:14:50|1030.77|1025.37|1031.2|1025.8|1031.3|1025.9|1030.77|1025.37|32
1656594900000|2022-06-30 13:15:00|1031.17|1025.77|1030.66|1025.26|1031.2|1025.8|1030.6|1025.2|33
1656594910000|2022-06-30 13:15:10|1030.43|1025.03|1029.84|1024.44|1030.54|1025.14|1029.59|1024.19|34
1656594920000|2022-06-30 13:15:20|1029.88|1024.48|1029.48|1024.08|1030.05|1024.65|1029.03|1023.63|34
1656594930000|2022-06-30 13:15:30|1029.51|1024.11|1029.61|1024.21|1029.79|1024.39|1029.41|1024.01|36
1656594940000|2022-06-30 13:15:40|1029.69|1024.29|1029.13|1023.73|1029.85|1024.45|1028.82|1023.42|35
1656594950000|2022-06-30 13:15:50|1029.19|1023.79|1029.38|1023.98|1029.52|1024.12|1029.14|1023.74|35
1656594960000|2022-06-30 13:16:00|1029.44|1024.04|1029.49|1024.09|1029.68|1024.28|1029.41|1024.01|38
1656594970000|2022-06-30 13:16:10|1029.48|1024.08|1029.69|1024.29|1030.06|1024.66|1029.46|1024.06|32
1656594980000|2022-06-30 13:16:20|1029.72|1024.32|1029.8|1024.4|1029.81|1024.41|1029.48|1024.08|31
1656594990000|2022-06-30 13:16:30|1029.72|1024.32|1029.58|1024.18|1029.83|1024.43|1029.58|1024.18|27
1656595000000|2022-06-30 13:16:40|1029.62|1024.22|1030.71|1025.31|1030.93|1025.53|1029.6|1024.2|35
1656595010000|2022-06-30 13:16:50|1030.73|1025.33|1030.92|1025.52|1031.02|1025.62|1030.73|1025.33|29
1656595020000|2022-06-30 13:17:00|1030.96|1025.56|1030.93|1025.53|1031.03|1025.63|1030.9|1025.5|31
1656595030000|2022-06-30 13:17:10|1030.91|1025.51|1031.05|1025.65|1031.14|1025.74|1030.91|1025.51|35
1656595040000|2022-06-30 13:17:20|1031.07|1025.67|1031.26|1025.86|1031.37|1025.97|1031.07|1025.67|29
1656595050000|2022-06-30 13:17:30|1031.23|1025.83|1031.51|1026.11|1031.62|1026.22|1030.89|1025.49|34
1656595060000|2022-06-30 13:17:40|1031.72|1026.32|1032.52|1027.12|1033.46|1028.06|1031.72|1026.32|36
1656595070000|2022-06-30 13:17:50|1032.45|1027.05|1032.65|1027.25|1032.88|1027.48|1032.3|1026.9|37
1656595080000|2022-06-30 13:18:00|1032.63|1027.23|1031.85|1026.45|1033.48|1028.08|1031.61|1026.21|37
1656595090000|2022-06-30 13:18:10|1031.71|1026.31|1031.45|1026.05|1031.77|1026.37|1031.42|1026.02|37
1656595100000|2022-06-30 13:18:20|1031.51|1026.11|1031.52|1026.12|1031.79|1026.39|1031.44|1026.04|37
1656595110000|2022-06-30 13:18:30|1031.53|1026.13|1031.67|1026.27|1031.8|1026.4|1031.52|1026.12|29
1656595120000|2022-06-30 13:18:40|1031.7|1026.3|1031.82|1026.42|1031.88|1026.48|1031.58|1026.18|34
1656595130000|2022-06-30 13:18:50|1031.83|1026.43|1032.41|1027.01|1032.41|1027.01|1031.82|1026.42|36
1656595140000|2022-06-30 13:19:00|1032.42|1027.02|1031.98|1026.58|1032.42|1027.02|1031.89|1026.49|35
1656595150000|2022-06-30 13:19:10|1031.96|1026.56|1032.53|1027.13|1032.63|1027.23|1031.9|1026.5|35
1656595160000|2022-06-30 13:19:20|1032.6|1027.2|1032.41|1027.01|1032.6|1027.2|1032.11|1026.71|35
1656595170000|2022-06-30 13:19:30|1032.36|1026.96|1032.4|1027|1032.47|1027.07|1032.31|1026.91|35
1656595180000|2022-06-30 13:19:40|1032.38|1026.98|1032.35|1026.95|1032.47|1027.07|1032.31|1026.91|30
1656595190000|2022-06-30 13:19:50|1032.34|1026.94|1032.25|1026.85|1032.64|1027.24|1032.21|1026.81|27
1656595200000|2022-06-30 13:20:00|1032.21|1026.81|1032.39|1026.99|1032.49|1027.09|1031.9|1026.5|31
1656595210000|2022-06-30 13:20:10|1032.45|1027.05|1032.49|1027.09|1032.55|1027.15|1032.19|1026.79|32
1656595220000|2022-06-30 13:20:20|1032.55|1027.15|1031.79|1026.39|1032.55|1027.15|1031.57|1026.17|24
1656595230000|2022-06-30 13:20:30|1031.78|1026.38|1031.08|1025.68|1032.03|1026.63|1030.99|1025.59|35
1656595240000|2022-06-30 13:20:40|1031.05|1025.65|1030.65|1025.25|1031.15|1025.75|1030.12|1024.72|32
1656595250000|2022-06-30 13:20:50|1030.71|1025.31|1030.9|1025.5|1030.96|1025.56|1030.45|1025.05|29
1656595260000|2022-06-30 13:21:00|1031.15|1025.75|1031.23|1025.83|1031.55|1026.15|1030.87|1025.47|30
1656595270000|2022-06-30 13:21:10|1031.04|1025.64|1032.08|1026.68|1032.09|1026.69|1031.01|1025.61|22
1656595280000|2022-06-30 13:21:20|1032.1|1026.7|1031.65|1026.25|1032.1|1026.7|1031.46|1026.06|24
1656595290000|2022-06-30 13:21:30|1031.68|1026.28|1031.33|1025.93|1031.7|1026.3|1031.22|1025.82|32
1656595300000|2022-06-30 13:21:40|1031.21|1025.81|1031.18|1025.78|1031.6|1026.2|1031.13|1025.73|30
1656595310000|2022-06-30 13:21:50|1030.93|1025.53|1030.9|1025.5|1031.23|1025.83|1030.61|1025.21|27
1656595320000|2022-06-30 13:22:00|1030.91|1025.51|1030.78|1025.38|1030.91|1025.51|1030.28|1024.88|35
1656595330000|2022-06-30 13:22:10|1030.75|1025.35|1030.44|1025.04|1030.93|1025.53|1030.16|1024.76|31
1656595340000|2022-06-30 13:22:20|1030.5|1025.1|1030.19|1024.79|1030.5|1025.1|1030.18|1024.78|26
1656595350000|2022-06-30 13:22:30|1030.22|1024.82|1030.35|1024.95|1030.57|1025.17|1030.13|1024.73|34
1656595360000|2022-06-30 13:22:40|1030.47|1025.07|1030.55|1025.15|1030.58|1025.18|1030.3|1024.9|22
1656595370000|2022-06-30 13:22:50|1030.51|1025.11|1030.65|1025.25|1030.71|1025.31|1030.33|1024.93|24
1656595380000|2022-06-30 13:23:00|1030.64|1025.24|1029.85|1024.45|1030.64|1025.24|1029.85|1024.45|26
1656595390000|2022-06-30 13:23:10|1029.8|1024.4|1028.25|1022.85|1029.8|1024.4|1028.08|1022.68|31
1656595400000|2022-06-30 13:23:20|1028.24|1022.84|1028.18|1022.78|1028.24|1022.84|1027.39|1021.99|35
1656595410000|2022-06-30 13:23:30|1028.26|1022.86|1028.71|1023.31|1028.88|1023.48|1028.26|1022.86|37
1656595420000|2022-06-30 13:23:40|1028.73|1023.33|1029.19|1023.79|1029.2|1023.8|1028.62|1023.22|32
1656595430000|2022-06-30 13:23:50|1029.2|1023.8|1029.21|1023.81|1029.22|1023.82|1029.08|1023.68|33
1656595440000|2022-06-30 13:24:00|1029.19|1023.79|1028.62|1023.22|1029.19|1023.79|1028.37|1022.97|38
1656595450000|2022-06-30 13:24:10|1028.75|1023.35|1028.88|1023.48|1028.94|1023.54|1028.71|1023.31|33
1656595460000|2022-06-30 13:24:20|1028.92|1023.52|1028.65|1023.25|1029.01|1023.61|1028.61|1023.21|34
1656595470000|2022-06-30 13:24:30|1028.71|1023.31|1028.93|1023.53|1029|1023.6|1028.6|1023.2|28
1656595480000|2022-06-30 13:24:40|1029|1023.6|1028.94|1023.54|1029.04|1023.64|1028.76|1023.36|29
1656595490000|2022-06-30 13:24:50|1028.95|1023.55|1028.96|1023.56|1028.99|1023.59|1028.92|1023.52|22
1656595500000|2022-06-30 13:25:00|1028.97|1023.57|1028.6|1023.2|1028.97|1023.57|1028.54|1023.14|28
1656595510000|2022-06-30 13:25:10|1028.61|1023.21|1028.44|1023.04|1028.61|1023.21|1027.93|1022.53|26
1656595520000|2022-06-30 13:25:20|1028.38|1022.98|1028.71|1023.31|1028.71|1023.31|1028.35|1022.95|31
1656595530000|2022-06-30 13:25:30|1028.79|1023.39|1028.98|1023.58|1029.66|1024.26|1028.79|1023.39|34
1656595540000|2022-06-30 13:25:40|1029|1023.6|1028.67|1023.27|1029|1023.6|1028.57|1023.17|32
1656595550000|2022-06-30 13:25:50|1028.58|1023.18|1028.59|1023.19|1028.72|1023.32|1028.56|1023.16|26
1656595560000|2022-06-30 13:26:00|1028.57|1023.17|1028.88|1023.48|1029.03|1023.63|1028.57|1023.17|30
1656595570000|2022-06-30 13:26:10|1028.85|1023.45|1028.76|1023.36|1028.87|1023.47|1028.66|1023.26|26
1656595580000|2022-06-30 13:26:20|1028.75|1023.35|1028.64|1023.24|1028.76|1023.36|1028.41|1023.01|26
1656595590000|2022-06-30 13:26:30|1028.63|1023.23|1028.62|1023.22|1028.75|1023.35|1028.58|1023.18|20
1656595600000|2022-06-30 13:26:40|1028.63|1023.23|1028.49|1023.09|1028.76|1023.36|1028.48|1023.08|31
1656595610000|2022-06-30 13:26:50|1028.46|1023.06|1028.67|1023.27|1028.74|1023.34|1028.46|1023.06|27
1656595620000|2022-06-30 13:27:00|1028.69|1023.29|1028.71|1023.31|1028.74|1023.34|1028.68|1023.28|31
1656595630000|2022-06-30 13:27:10|1028.76|1023.36|1028.52|1023.12|1028.76|1023.36|1028.4|1023|30
1656595640000|2022-06-30 13:27:20|1028.51|1023.11|1027.96|1022.56|1028.52|1023.12|1027.83|1022.43|30
1656595650000|2022-06-30 13:27:30|1027.98|1022.58|1028.26|1022.86|1028.26|1022.86|1027.89|1022.49|36
1656595660000|2022-06-30 13:27:40|1028.22|1022.82|1028.43|1023.03|1028.57|1023.17|1028.16|1022.76|34
1656595670000|2022-06-30 13:27:50|1028.53|1023.13|1030.39|1024.99|1030.39|1024.99|1028.53|1023.13|37
1656595680000|2022-06-30 13:28:00|1030.37|1024.97|1030.54|1025.14|1030.75|1025.35|1030.21|1024.81|38
1656595690000|2022-06-30 13:28:10|1030.55|1025.15|1030.11|1024.71|1030.72|1025.32|1030.04|1024.64|36
1656595700000|2022-06-30 13:28:20|1030.19|1024.79|1030.42|1025.02|1030.56|1025.16|1030.13|1024.73|37
1656595710000|2022-06-30 13:28:30|1030.43|1025.03|1030.98|1025.58|1030.98|1025.58|1030.4|1025|33
1656595720000|2022-06-30 13:28:40|1030.92|1025.52|1030.11|1024.71|1030.96|1025.56|1030.11|1024.71|37
1656595730000|2022-06-30 13:28:50|1030.12|1024.72|1029.65|1024.25|1030.14|1024.74|1029.65|1024.25|34
1656595740000|2022-06-30 13:29:00|1029.6|1024.2|1029.99|1024.59|1030.08|1024.68|1029.2|1023.8|38
1656595750000|2022-06-30 13:29:10|1030.06|1024.66|1030.53|1025.13|1030.77|1025.37|1029.83|1024.43|37
1656595760000|2022-06-30 13:29:20|1030.66|1025.26|1030.66|1025.26|1030.78|1025.38|1030.5|1025.1|34
1656595770000|2022-06-30 13:29:30|1030.7|1025.3|1030.6|1025.2|1030.7|1025.3|1030.46|1025.06|32
1656595780000|2022-06-30 13:29:40|1030.64|1025.24|1030.67|1025.27|1030.74|1025.34|1030.28|1024.88|34
1656595790000|2022-06-30 13:29:50|1030.71|1025.31|1030.84|1025.44|1031.02|1025.62|1030.58|1025.18|32
1656595800000|2022-06-30 13:30:00|1030.98|1025.58|1030.93|1025.53|1031.4|1026|1030.77|1025.37|38
1656595810000|2022-06-30 13:30:10|1030.99|1025.59|1029.3|1023.9|1031.12|1025.72|1029.3|1023.9|35
1656595820000|2022-06-30 13:30:20|1029.29|1023.89|1031.18|1025.78|1031.32|1025.92|1029.15|1023.75|37
1656595830000|2022-06-30 13:30:30|1031.17|1025.77|1032.51|1027.11|1032.51|1027.11|1031.01|1025.61|36
1656595840000|2022-06-30 13:30:40|1032.45|1027.05|1031.56|1026.16|1032.61|1027.21|1031.56|1026.16|38
1656595850000|2022-06-30 13:30:50|1031.55|1026.15|1029.76|1024.36|1031.7|1026.3|1029.59|1024.19|38
1656595860000|2022-06-30 13:31:00|1029.68|1024.28|1028.85|1023.45|1029.68|1024.28|1028.82|1023.42|38
1656595870000|2022-06-30 13:31:10|1028.84|1023.44|1027.65|1022.25|1028.84|1023.44|1027.65|1022.25|37
1656595880000|2022-06-30 13:31:20|1027.67|1022.27|1025.71|1020.31|1027.7|1022.3|1025.59|1020.19|36
1656595890000|2022-06-30 13:31:30|1025.69|1020.29|1024.28|1018.88|1025.69|1020.29|1024.24|1018.84|33
1656595900000|2022-06-30 13:31:40|1024.54|1019.14|1022.64|1017.24|1024.63|1019.23|1021.98|1016.58|39
1656595910000|2022-06-30 13:31:50|1022.9|1017.5|1023.24|1017.84|1023.91|1018.51|1022.75|1017.35|38
1656595920000|2022-06-30 13:32:00|1023.13|1017.73|1022.22|1016.82|1023.96|1018.56|1022.22|1016.82|36
1656595930000|2022-06-30 13:32:10|1022.29|1016.89|1023.47|1018.07|1023.56|1018.16|1022.23|1016.83|36
1656595940000|2022-06-30 13:32:20|1023.4|1018|1022.7|1017.3|1023.4|1018|1022.7|1017.3|37
1656595950000|2022-06-30 13:32:30|1022.75|1017.35|1020.94|1015.54|1022.96|1017.56|1020.77|1015.37|40
1656595960000|2022-06-30 13:32:40|1020.87|1015.47|1019.73|1014.33|1020.87|1015.47|1019.69|1014.29|40
1656595970000|2022-06-30 13:32:50|1019.77|1014.37|1020.64|1015.24|1021.49|1016.09|1019.66|1014.26|38
1656595980000|2022-06-30 13:33:00|1020.6|1015.2|1022.22|1016.82|1022.39|1016.99|1020.59|1015.19|36
1656595990000|2022-06-30 13:33:10|1022.33|1016.93|1022.24|1016.84|1022.37|1016.97|1021.55|1016.15|37
1656596000000|2022-06-30 13:33:20|1022.4|1017|1021.87|1016.47|1022.52|1017.12|1021.79|1016.39|37
1656596010000|2022-06-30 13:33:30|1021.83|1016.43|1021.9|1016.5|1022.07|1016.67|1021.56|1016.16|37
1656596020000|2022-06-30 13:33:40|1021.95|1016.55|1023.38|1017.98|1023.38|1017.98|1021.95|1016.55|35
1656596030000|2022-06-30 13:33:50|1023.23|1017.83|1025.37|1019.97|1025.75|1020.35|1022.88|1017.48|38
1656596040000|2022-06-30 13:34:00|1025.35|1019.95|1025.56|1020.16|1025.6|1020.2|1024.02|1018.62|39
1656596050000|2022-06-30 13:34:10|1025.6|1020.2|1025.32|1019.92|1026.3|1020.9|1025.32|1019.92|36
1656596060000|2022-06-30 13:34:20|1024.97|1019.57|1023.59|1018.19|1025.14|1019.74|1023.22|1017.82|36
1656596070000|2022-06-30 13:34:30|1023.65|1018.25|1023.57|1018.17|1023.65|1018.25|1023.26|1017.86|36
1656596080000|2022-06-30 13:34:40|1023.73|1018.33|1023.26|1017.86|1023.73|1018.33|1022.75|1017.35|38
1656596090000|2022-06-30 13:34:50|1023.09|1017.69|1023.69|1018.29|1023.77|1018.37|1023.09|1017.69|32
1656596100000|2022-06-30 13:35:00|1023.62|1018.22|1022.59|1017.19|1023.62|1018.22|1022.57|1017.17|36
1656596110000|2022-06-30 13:35:10|1022.32|1016.92|1021.27|1015.87|1022.39|1016.99|1021.17|1015.77|37
1656596120000|2022-06-30 13:35:20|1021.11|1015.71|1022.34|1016.94|1022.47|1017.07|1020.91|1015.51|38
1656596130000|2022-06-30 13:35:30|1022.22|1016.82|1021.88|1016.48|1022.27|1016.87|1021.72|1016.32|37
1656596140000|2022-06-30 13:35:40|1021.87|1016.47|1021.8|1016.4|1022.18|1016.78|1021.76|1016.36|38
1656596150000|2022-06-30 13:35:50|1021.83|1016.43|1021.8|1016.4|1022.02|1016.62|1021.67|1016.27|37
1656596160000|2022-06-30 13:36:00|1021.77|1016.37|1021.18|1015.78|1021.91|1016.51|1020.91|1015.51|39
1656596170000|2022-06-30 13:36:10|1021.17|1015.77|1019.96|1014.56|1021.17|1015.77|1019.7|1014.3|38
1656596180000|2022-06-30 13:36:20|1020.09|1014.69|1018.55|1013.15|1020.16|1014.76|1018.41|1013.01|36
1656596190000|2022-06-30 13:36:30|1018.47|1013.07|1019.62|1014.22|1019.67|1014.27|1018.47|1013.07|37
1656596200000|2022-06-30 13:36:40|1019.66|1014.26|1020.13|1014.73|1020.79|1015.39|1019.66|1014.26|36
1656596210000|2022-06-30 13:36:50|1020.06|1014.66|1019.81|1014.41|1020.54|1015.14|1019.58|1014.18|37
1656596220000|2022-06-30 13:37:00|1019.83|1014.43|1020.67|1015.27|1020.8|1015.4|1019.77|1014.37|38
1656596230000|2022-06-30 13:37:10|1020.57|1015.17|1019.98|1014.58|1020.57|1015.17|1019.77|1014.37|36
1656596240000|2022-06-30 13:37:20|1019.96|1014.56|1019.81|1014.41|1020.39|1014.99|1019.81|1014.41|36
1656596250000|2022-06-30 13:37:30|1019.89|1014.49|1018.9|1013.5|1019.89|1014.49|1018.9|1013.5|35
1656596260000|2022-06-30 13:37:40|1018.88|1013.48|1018.8|1013.4|1019.16|1013.76|1018.71|1013.31|31
1656596270000|2022-06-30 13:37:50|1019.11|1013.71|1018.64|1013.24|1019.5|1014.1|1018.61|1013.21|35
1656596280000|2022-06-30 13:38:00|1018.63|1013.23|1018.39|1012.99|1018.86|1013.46|1018.26|1012.86|38
1656596290000|2022-06-30 13:38:10|1018.44|1013.04|1018.78|1013.38|1018.8|1013.4|1018.44|1013.04|34
1656596300000|2022-06-30 13:38:20|1018.98|1013.58|1016.98|1011.58|1019.12|1013.72|1016.91|1011.51|40
1656596310000|2022-06-30 13:38:30|1016.96|1011.56|1017.48|1012.08|1017.64|1012.24|1016.63|1011.23|37
1656596320000|2022-06-30 13:38:40|1017.47|1012.07|1017.82|1012.42|1018.25|1012.85|1017.3|1011.9|36
1656596330000|2022-06-30 13:38:50|1017.85|1012.45|1017.86|1012.46|1017.95|1012.55|1017.51|1012.11|37
1656596340000|2022-06-30 13:39:00|1017.48|1012.08|1017.89|1012.49|1018.03|1012.63|1017.4|1012|34
1656596350000|2022-06-30 13:39:10|1017.9|1012.5|1017.98|1012.58|1018.45|1013.05|1017.36|1011.96|37
1656596360000|2022-06-30 13:39:20|1017.97|1012.57|1018.38|1012.98|1018.38|1012.98|1017.83|1012.43|32
1656596370000|2022-06-30 13:39:30|1018.58|1013.18|1018.06|1012.66|1018.58|1013.18|1017.83|1012.43|31
1656596380000|2022-06-30 13:39:40|1018.15|1012.75|1017.67|1012.27|1018.17|1012.77|1017.57|1012.17|36
1656596390000|2022-06-30 13:39:50|1017.72|1012.32|1017.7|1012.3|1017.9|1012.5|1017.41|1012.01|30
1656596400000|2022-06-30 13:40:00|1017.78|1012.38|1018.48|1013.08|1018.62|1013.22|1017.36|1011.96|37
1656596410000|2022-06-30 13:40:10|1018.38|1012.98|1019.68|1014.28|1019.68|1014.28|1018.2|1012.8|34
1656596420000|2022-06-30 13:40:20|1019.77|1014.37|1019.11|1013.71|1020.46|1015.06|1019.09|1013.69|35
1656596430000|2022-06-30 13:40:30|1019.1|1013.7|1019.49|1014.09|1019.79|1014.39|1019.06|1013.66|38
1656596440000|2022-06-30 13:40:40|1019.46|1014.06|1019.43|1014.03|1019.64|1014.24|1019.25|1013.85|35
1656596450000|2022-06-30 13:40:50|1019.42|1014.02|1018.96|1013.56|1019.64|1014.24|1018.48|1013.08|35
1656596460000|2022-06-30 13:41:00|1018.95|1013.55|1019.01|1013.61|1019.33|1013.93|1018.82|1013.42|37
1656596470000|2022-06-30 13:41:10|1019.02|1013.62|1019.1|1013.7|1019.27|1013.87|1018.87|1013.47|35
1656596480000|2022-06-30 13:41:20|1019.08|1013.68|1017.84|1012.44|1019.28|1013.88|1017.84|1012.44|39
1656596490000|2022-06-30 13:41:30|1017.62|1012.22|1016.9|1011.5|1017.91|1012.51|1016.71|1011.31|38
1656596500000|2022-06-30 13:41:40|1016.96|1011.56|1016.25|1010.85|1016.96|1011.56|1016.25|1010.85|38
1656596510000|2022-06-30 13:41:50|1016.24|1010.84|1013.55|1008.15|1016.24|1010.84|1012.86|1007.46|34
1656596520000|2022-06-30 13:42:00|1013.63|1008.23|1014.36|1008.96|1015.63|1010.23|1013.54|1008.14|39
1656596530000|2022-06-30 13:42:10|1014.35|1008.95|1012.95|1007.55|1014.4|1009|1012.95|1007.55|38
1656596540000|2022-06-30 13:42:20|1012.9|1007.5|1011.1|1005.7|1012.9|1007.5|1009.47|1004.07|40
1656596550000|2022-06-30 13:42:30|1011.24|1005.84|1011.02|1005.62|1011.77|1006.37|1010.89|1005.49|39
1656596560000|2022-06-30 13:42:40|1010.67|1005.27|1009.1|1003.7|1010.67|1005.27|1008.95|1003.55|37
1656596570000|2022-06-30 13:42:50|1008.92|1003.52|1007.94|1002.54|1008.92|1003.52|1007.19|1001.79|39
1656596580000|2022-06-30 13:43:00|1007.86|1002.46|1007.39|1001.99|1007.86|1002.46|1006.96|1001.56|34
1656596590000|2022-06-30 13:43:10|1007.28|1001.88|1007.96|1002.56|1008.58|1003.18|1006.67|1001.27|38
1656596600000|2022-06-30 13:43:20|1007.85|1002.45|1008.37|1002.97|1008.55|1003.15|1007.85|1002.45|35
1656596610000|2022-06-30 13:43:30|1008.76|1003.36|1008.93|1003.53|1009.24|1003.84|1008.32|1002.92|36
1656596620000|2022-06-30 13:43:40|1008.95|1003.55|1007.65|1002.25|1008.95|1003.55|1007.65|1002.25|38
1656596630000|2022-06-30 13:43:50|1007.51|1002.11|1007.93|1002.53|1008.1|1002.7|1007.28|1001.88|39
1656596640000|2022-06-30 13:44:00|1007.95|1002.55|1006.71|1001.31|1007.95|1002.55|1006.71|1001.31|35
1656596650000|2022-06-30 13:44:10|1006.69|1001.29|1005.43|1000.03|1006.69|1001.29|1004.71|999.31|38
1656596660000|2022-06-30 13:44:20|1005.49|1000.09|1002.93|997.53|1005.49|1000.09|1002.93|997.53|38
1656596670000|2022-06-30 13:44:30|1002.98|997.58|1001.21|995.81|1002.98|997.58|1000.27|994.87|37
1656596680000|2022-06-30 13:44:40|1001.32|995.92|1002.03|996.63|1002.27|996.87|1000.47|995.07|39
1656596690000|2022-06-30 13:44:50|1002.01|996.61|1002.39|996.99|1002.46|997.06|1001.82|996.42|35
1656596700000|2022-06-30 13:45:00|1002.43|997.03|1003.14|997.74|1003.95|998.55|1002.14|996.74|40
1656596710000|2022-06-30 13:45:10|1002.99|997.59|1004.69|999.29|1004.79|999.39|1002.92|997.52|39
1656596720000|2022-06-30 13:45:20|1004.84|999.44|1008|1002.6|1009.05|1003.65|1004.77|999.37|39
1656596730000|2022-06-30 13:45:30|1008.27|1002.87|1007.1|1001.7|1008.27|1002.87|1007.08|1001.68|40
1656596740000|2022-06-30 13:45:40|1007.05|1001.65|1008.57|1003.17|1008.7|1003.3|1007.05|1001.65|38
1656596750000|2022-06-30 13:45:50|1008.64|1003.24|1009.16|1003.76|1010.08|1004.68|1008.51|1003.11|37
1656596760000|2022-06-30 13:46:00|1009.15|1003.75|1010.34|1004.94|1010.34|1004.94|1008.17|1002.77|39
1656596770000|2022-06-30 13:46:10|1010.37|1004.97|1010.18|1004.78|1010.42|1005.02|1008.26|1002.86|39
1656596780000|2022-06-30 13:46:20|1010.15|1004.75|1011.04|1005.64|1011.75|1006.35|1009.84|1004.44|39
1656596790000|2022-06-30 13:46:30|1010.99|1005.59|1011.43|1006.03|1011.45|1006.05|1010.69|1005.29|39
1656596800000|2022-06-30 13:46:40|1011.5|1006.1|1011.31|1005.91|1011.82|1006.42|1010.95|1005.55|39
1656596810000|2022-06-30 13:46:50|1011.27|1005.87|1011.28|1005.88|1011.49|1006.09|1011.09|1005.69|32
1656596820000|2022-06-30 13:47:00|1010.93|1005.53|1010.76|1005.36|1011.49|1006.09|1010.61|1005.21|38
1656596830000|2022-06-30 13:47:10|1010.71|1005.31|1012.43|1007.03|1012.52|1007.12|1010.58|1005.18|36
1656596840000|2022-06-30 13:47:20|1012.93|1007.53|1013.4|1008|1013.76|1008.36|1012.65|1007.25|39
1656596850000|2022-06-30 13:47:30|1013.55|1008.15|1014.33|1008.93|1014.93|1009.53|1013.53|1008.13|36
1656596860000|2022-06-30 13:47:40|1014.37|1008.97|1012.79|1007.39|1014.46|1009.06|1012.75|1007.35|36
1656596870000|2022-06-30 13:47:50|1012.8|1007.4|1012.21|1006.81|1013.66|1008.26|1011.91|1006.51|39
1656596880000|2022-06-30 13:48:00|1012.05|1006.65|1012.62|1007.22|1012.62|1007.22|1011.87|1006.47|35
1656596890000|2022-06-30 13:48:10|1012.59|1007.19|1009.82|1004.42|1013.06|1007.66|1009.52|1004.12|37
1656596900000|2022-06-30 13:48:20|1009.59|1004.19|1009.72|1004.32|1010.2|1004.8|1009.55|1004.15|38
1656596910000|2022-06-30 13:48:30|1009.71|1004.31|1010.86|1005.46|1011.01|1005.61|1009.71|1004.31|39
1656596920000|2022-06-30 13:48:40|1010.88|1005.48|1012.38|1006.98|1012.48|1007.08|1010.73|1005.33|39
1656596930000|2022-06-30 13:48:50|1012.18|1006.78|1012.24|1006.84|1012.24|1006.84|1011.5|1006.1|38
1656596940000|2022-06-30 13:49:00|1012.26|1006.86|1012.52|1007.12|1012.84|1007.44|1012.2|1006.8|34
1656596950000|2022-06-30 13:49:10|1012.53|1007.13|1013.2|1007.8|1013.2|1007.8|1012.12|1006.72|38
1656596960000|2022-06-30 13:49:20|1013.34|1007.94|1014.19|1008.79|1014.42|1009.02|1013.34|1007.94|37
1656596970000|2022-06-30 13:49:30|1014.17|1008.77|1013.18|1007.78|1014.17|1008.77|1012.98|1007.58|37
1656596980000|2022-06-30 13:49:40|1012.96|1007.56|1013.37|1007.97|1013.51|1008.11|1012.96|1007.56|36
1656596990000|2022-06-30 13:49:50|1013.2|1007.8|1013.3|1007.9|1013.78|1008.38|1013.2|1007.8|35
1656597000000|2022-06-30 13:50:00|1013.42|1008.02|1013.72|1008.32|1013.78|1008.38|1012.92|1007.52|36
1656597010000|2022-06-30 13:50:10|1013.58|1008.18|1012.39|1006.99|1013.6|1008.2|1012.22|1006.82|38
1656597020000|2022-06-30 13:50:20|1012.22|1006.82|1010.96|1005.56|1012.22|1006.82|1010.96|1005.56|33
1656597030000|2022-06-30 13:50:30|1010.91|1005.51|1011.11|1005.71|1011.11|1005.71|1009.75|1004.35|40
1656597040000|2022-06-30 13:50:40|1011|1005.6|1010.44|1005.04|1011.23|1005.83|1010.38|1004.98|39
1656597050000|2022-06-30 13:50:50|1010.43|1005.03|1009.31|1003.91|1010.43|1005.03|1008.73|1003.33|38
1656597060000|2022-06-30 13:51:00|1009.23|1003.83|1008.61|1003.21|1009.23|1003.83|1008.61|1003.21|35
1656597070000|2022-06-30 13:51:10|1008.62|1003.22|1010.28|1004.88|1010.89|1005.49|1008.62|1003.22|39
1656597080000|2022-06-30 13:51:20|1010.3|1004.9|1010.69|1005.29|1011.55|1006.15|1010.25|1004.85|36
1656597090000|2022-06-30 13:51:30|1010.73|1005.33|1010.77|1005.37|1010.93|1005.53|1009.95|1004.55|40
1656597100000|2022-06-30 13:51:40|1010.69|1005.29|1010.11|1004.71|1010.69|1005.29|1009.8|1004.4|40
1656597110000|2022-06-30 13:51:50|1010.12|1004.72|1010.43|1005.03|1010.86|1005.46|1010.04|1004.64|38
1656597120000|2022-06-30 13:52:00|1010.26|1004.86|1009.91|1004.51|1010.58|1005.18|1009.49|1004.09|38
1656597130000|2022-06-30 13:52:10|1009.95|1004.55|1013.26|1007.86|1013.37|1007.97|1009.95|1004.55|40
1656597140000|2022-06-30 13:52:20|1013.27|1007.87|1013.05|1007.65|1013.42|1008.02|1012.78|1007.38|37
1656597150000|2022-06-30 13:52:30|1013.01|1007.61|1012.95|1007.55|1013.22|1007.82|1012.62|1007.22|36
1656597160000|2022-06-30 13:52:40|1012.94|1007.54|1012.9|1007.5|1012.94|1007.54|1012.47|1007.07|38
1656597170000|2022-06-30 13:52:50|1012.99|1007.59|1011.47|1006.07|1013.01|1007.61|1011.3|1005.9|39
1656597180000|2022-06-30 13:53:00|1011.56|1006.16|1012.02|1006.62|1012.08|1006.68|1011.42|1006.02|38
1656597190000|2022-06-30 13:53:10|1012.01|1006.61|1011.93|1006.53|1012.87|1007.47|1011.79|1006.39|38
1656597200000|2022-06-30 13:53:20|1011.91|1006.51|1011.66|1006.26|1011.98|1006.58|1011.52|1006.12|37
1656597210000|2022-06-30 13:53:30|1011.67|1006.27|1011.61|1006.21|1011.94|1006.54|1011.35|1005.95|35
1656597220000|2022-06-30 13:53:40|1011.54|1006.14|1011.59|1006.19|1011.92|1006.52|1011.45|1006.05|35
1656597230000|2022-06-30 13:53:50|1011.61|1006.21|1011.81|1006.41|1011.81|1006.41|1011.13|1005.73|35
1656597240000|2022-06-30 13:54:00|1011.69|1006.29|1011.74|1006.34|1011.93|1006.53|1011.48|1006.08|34
1656597250000|2022-06-30 13:54:10|1011.72|1006.32|1012.27|1006.87|1012.27|1006.87|1011.47|1006.07|35
1656597260000|2022-06-30 13:54:20|1012.3|1006.9|1011.55|1006.15|1012.39|1006.99|1011.55|1006.15|36
1656597270000|2022-06-30 13:54:30|1011.57|1006.17|1012.16|1006.76|1012.16|1006.76|1011.55|1006.15|32
1656597280000|2022-06-30 13:54:40|1012.11|1006.71|1012.01|1006.61|1012.17|1006.77|1011.99|1006.59|31
1656597290000|2022-06-30 13:54:50|1012.03|1006.63|1011.71|1006.31|1012.09|1006.69|1011.53|1006.13|37
1656597300000|2022-06-30 13:55:00|1011.77|1006.37|1011.61|1006.21|1012.21|1006.81|1011.4|1006|35
1656597310000|2022-06-30 13:55:10|1011.59|1006.19|1011.61|1006.21|1011.71|1006.31|1011.19|1005.79|36
1656597320000|2022-06-30 13:55:20|1011.56|1006.16|1011.26|1005.86|1011.56|1006.16|1011.06|1005.66|35
1656597330000|2022-06-30 13:55:30|1011.3|1005.9|1011.31|1005.91|1011.77|1006.37|1011.09|1005.69|40
1656597340000|2022-06-30 13:55:40|1011.27|1005.87|1011.09|1005.69|1011.36|1005.96|1010.96|1005.56|34
1656597350000|2022-06-30 13:55:50|1011.13|1005.73|1010.35|1004.95|1011.41|1006.01|1009.99|1004.59|37
1656597360000|2022-06-30 13:56:00|1010.28|1004.88|1010.12|1004.72|1010.52|1005.12|1009.97|1004.57|33
1656597370000|2022-06-30 13:56:10|1010.17|1004.77|1009.08|1003.68|1010.25|1004.85|1009.02|1003.62|38
1656597380000|2022-06-30 13:56:20|1009.06|1003.66|1009.64|1004.24|1009.83|1004.43|1008.98|1003.58|39
1656597390000|2022-06-30 13:56:30|1009.63|1004.23|1010.05|1004.65|1010.08|1004.68|1009.54|1004.14|37
1656597400000|2022-06-30 13:56:40|1010.06|1004.66|1009.72|1004.32|1010.15|1004.75|1009.45|1004.05|37
1656597410000|2022-06-30 13:56:50|1009.62|1004.22|1008.64|1003.24|1009.62|1004.22|1008.64|1003.24|38
1656597420000|2022-06-30 13:57:00|1008.6|1003.2|1008.91|1003.51|1009.15|1003.75|1008.6|1003.2|34
1656597430000|2022-06-30 13:57:10|1009.01|1003.61|1009.42|1004.02|1009.47|1004.07|1009.01|1003.61|36
1656597440000|2022-06-30 13:57:20|1009.4|1004|1008.86|1003.46|1009.54|1004.14|1008.64|1003.24|37
1656597450000|2022-06-30 13:57:30|1008.83|1003.43|1010.37|1004.97|1010.73|1005.33|1008.83|1003.43|24
1656597460000|2022-06-30 13:57:40|1010.38|1004.98|1010.3|1004.9|1010.42|1005.02|1010.26|1004.86|17
1656597470000|2022-06-30 13:57:50|1010.28|1004.88|1009.67|1004.27|1010.31|1004.91|1009.65|1004.25|26
1656597480000|2022-06-30 13:58:00|1009.74|1004.34|1009.61|1004.21|1009.74|1004.34|1009.61|1004.21|18
1656597500000|2022-06-30 13:58:20|1009.75|1004.35|1011.38|1005.98|1011.38|1005.98|1009.64|1004.24|10
1656597510000|2022-06-30 13:58:30|1011.13|1005.73|1010.95|1005.55|1011.29|1005.89|1010.58|1005.18|32
1656597520000|2022-06-30 13:58:40|1011.01|1005.61|1011.25|1005.85|1011.3|1005.9|1010.98|1005.58|35
1656597530000|2022-06-30 13:58:50|1011.3|1005.9|1011.24|1005.84|1011.34|1005.94|1010.96|1005.56|34
1656597540000|2022-06-30 13:59:00|1011.34|1005.94|1011.42|1006.02|1011.5|1006.1|1011.24|1005.84|31
1656597550000|2022-06-30 13:59:10|1011.38|1005.98|1010.18|1004.78|1011.47|1006.07|1010.18|1004.78|37
1656597560000|2022-06-30 13:59:20|1010.23|1004.83|1009.73|1004.33|1010.23|1004.83|1009.26|1003.86|38
1656597570000|2022-06-30 13:59:30|1009.62|1004.22|1009.4|1004|1009.72|1004.32|1008.98|1003.58|40
1656597580000|2022-06-30 13:59:40|1009.54|1004.14|1009.55|1004.15|1009.66|1004.26|1009.15|1003.75|37
1656597590000|2022-06-30 13:59:50|1009.46|1004.06|1009.31|1003.91|1009.73|1004.33|1009.22|1003.82|38
1656597600000|2022-06-30 14:00:00|1009.56|1004.16|1010.48|1005.08|1010.74|1005.34|1008.99|1003.59|39
1656597610000|2022-06-30 14:00:10|1010.46|1005.06|1009.93|1004.53|1010.5|1005.1|1009.8|1004.4|39
1656597620000|2022-06-30 14:00:20|1010|1004.6|1010.62|1005.22|1010.7|1005.3|1009.61|1004.21|39
1656597630000|2022-06-30 14:00:30|1010.7|1005.3|1011.49|1006.09|1011.49|1006.09|1010.7|1005.3|34
1656597640000|2022-06-30 14:00:40|1011.51|1006.11|1011.27|1005.87|1011.57|1006.17|1010.96|1005.56|34
1656597650000|2022-06-30 14:00:50|1011.28|1005.88|1011.34|1005.94|1011.47|1006.07|1011.1|1005.7|34
1656597660000|2022-06-30 14:01:00|1011.3|1005.9|1011.56|1006.16|1011.56|1006.16|1011.06|1005.66|38
1656597670000|2022-06-30 14:01:10|1011.53|1006.13|1011.2|1005.8|1011.55|1006.15|1011.09|1005.69|32
1656597680000|2022-06-30 14:01:20|1011.29|1005.89|1011.34|1005.94|1011.61|1006.21|1011|1005.6|36
1656597690000|2022-06-30 14:01:30|1011.27|1005.87|1011.37|1005.97|1011.66|1006.26|1011.09|1005.69|33
1656597700000|2022-06-30 14:01:40|1011.42|1006.02|1011.36|1005.96|1011.71|1006.31|1011.06|1005.66|31
1656597710000|2022-06-30 14:01:50|1011.35|1005.95|1011.61|1006.21|1011.67|1006.27|1010.84|1005.44|37
1656597720000|2022-06-30 14:02:00|1011.62|1006.22|1010.86|1005.46|1011.64|1006.24|1010.66|1005.26|37
1656597730000|2022-06-30 14:02:10|1010.83|1005.43|1011.04|1005.64|1011.19|1005.79|1010.44|1005.04|36
1656597740000|2022-06-30 14:02:20|1011.06|1005.66|1010.49|1005.09|1011.06|1005.66|1010.35|1004.95|35
1656597750000|2022-06-30 14:02:30|1010.67|1005.27|1010.61|1005.21|1010.96|1005.56|1010.49|1005.09|34
1656597760000|2022-06-30 14:02:40|1010.56|1005.16|1010.75|1005.35|1011.42|1006.02|1010.54|1005.14|38
1656597770000|2022-06-30 14:02:50|1010.81|1005.41|1010.97|1005.57|1011.14|1005.74|1010.62|1005.22|38
1656597780000|2022-06-30 14:03:00|1010.92|1005.52|1010.59|1005.19|1010.92|1005.52|1010.35|1004.95|31
1656597790000|2022-06-30 14:03:10|1010.57|1005.17|1010.98|1005.58|1011.15|1005.75|1010.53|1005.13|37
1656597800000|2022-06-30 14:03:20|1010.99|1005.59|1011.21|1005.81|1011.21|1005.81|1010.84|1005.44|34
1656597810000|2022-06-30 14:03:30|1011.12|1005.72|1010.98|1005.58|1011.4|1006|1010.78|1005.38|35
1656597820000|2022-06-30 14:03:40|1010.99|1005.59|1011.77|1006.37|1011.77|1006.37|1010.97|1005.57|36
1656597830000|2022-06-30 14:03:50|1011.72|1006.32|1011.34|1005.94|1011.72|1006.32|1011.25|1005.85|35
1656597840000|2022-06-30 14:04:00|1011.42|1006.02|1012.64|1007.24|1012.75|1007.35|1011.32|1005.92|39
1656597850000|2022-06-30 14:04:10|1012.63|1007.23|1013.21|1007.81|1013.26|1007.86|1012.63|1007.23|37
1656597860000|2022-06-30 14:04:20|1013.23|1007.83|1014.2|1008.8|1014.2|1008.8|1013.03|1007.63|37
1656597870000|2022-06-30 14:04:30|1014.33|1008.93|1014.47|1009.07|1014.57|1009.17|1013.71|1008.31|37
1656597880000|2022-06-30 14:04:40|1014.6|1009.2|1013.9|1008.5|1014.82|1009.42|1013.9|1008.5|35
1656597890000|2022-06-30 14:04:50|1014.03|1008.63|1013.48|1008.08|1014.24|1008.84|1013.43|1008.03|36
1656597900000|2022-06-30 14:05:00|1013.49|1008.09|1014.27|1008.87|1014.27|1008.87|1013.49|1008.09|37
1656597910000|2022-06-30 14:05:10|1013.77|1008.37|1014.29|1008.89|1014.51|1009.11|1013.74|1008.34|36
1656597920000|2022-06-30 14:05:20|1014.6|1009.2|1013.96|1008.56|1014.6|1009.2|1013.77|1008.37|32
1656597930000|2022-06-30 14:05:30|1014.03|1008.63|1013.92|1008.52|1014.05|1008.65|1013.92|1008.52|34
1656597940000|2022-06-30 14:05:40|1013.94|1008.54|1013.58|1008.18|1013.94|1008.54|1013.34|1007.94|35
1656597950000|2022-06-30 14:05:50|1013.53|1008.13|1013.86|1008.46|1013.86|1008.46|1012.67|1007.27|37
1656597960000|2022-06-30 14:06:00|1014.02|1008.62|1014.13|1008.73|1014.84|1009.44|1013.9|1008.5|18
1656597970000|2022-06-30 14:06:10|1014.18|1008.78|1014.01|1008.61|1014.21|1008.81|1013.56|1008.16|25
1656597980000|2022-06-30 14:06:20|1014.1|1008.7|1013.77|1008.37|1014.36|1008.96|1013.7|1008.3|32
1656597990000|2022-06-30 14:06:30|1013.79|1008.39|1013.78|1008.38|1014.51|1009.11|1013.44|1008.04|32
1656598000000|2022-06-30 14:06:40|1013.77|1008.37|1012.75|1007.35|1014.08|1008.68|1012.75|1007.35|31
1656598010000|2022-06-30 14:06:50|1012.73|1007.33|1012.22|1006.82|1012.96|1007.56|1012.18|1006.78|35
1656598020000|2022-06-30 14:07:00|1012.14|1006.74|1012.13|1006.73|1012.77|1007.37|1011.8|1006.4|26
1656598030000|2022-06-30 14:07:10|1012.14|1006.74|1012.34|1006.94|1012.5|1007.1|1012.13|1006.73|30
1656598040000|2022-06-30 14:07:20|1012.35|1006.95|1013.09|1007.69|1013.09|1007.69|1012.22|1006.82|25
1656598050000|2022-06-30 14:07:30|1013.04|1007.64|1011.93|1006.53|1013.09|1007.69|1011.86|1006.46|22
1656598060000|2022-06-30 14:07:40|1011.9|1006.5|1011.45|1006.05|1011.93|1006.53|1011.45|1006.05|21
1656598070000|2022-06-30 14:07:50|1011.37|1005.97|1011.7|1006.3|1011.81|1006.41|1011.36|1005.96|24
1656598080000|2022-06-30 14:08:00|1011.8|1006.4|1011.4|1006|1011.93|1006.53|1011.17|1005.77|27
1656598090000|2022-06-30 14:08:10|1011.82|1006.42|1011.96|1006.56|1012.6|1007.2|1011.52|1006.12|31
1656598100000|2022-06-30 14:08:20|1011.95|1006.55|1011.76|1006.36|1011.99|1006.59|1011.57|1006.17|27
1656598110000|2022-06-30 14:08:30|1011.72|1006.32|1012.05|1006.65|1012.49|1007.09|1011.63|1006.23|25
1656598120000|2022-06-30 14:08:40|1012.06|1006.66|1012.51|1007.11|1012.77|1007.37|1012.06|1006.66|23
1656598130000|2022-06-30 14:08:50|1012.47|1007.07|1012.06|1006.66|1012.49|1007.09|1011.97|1006.57|24
1656598140000|2022-06-30 14:09:00|1011.98|1006.58|1012.12|1006.72|1012.4|1007|1011.97|1006.57|30
1656598150000|2022-06-30 14:09:10|1012.1|1006.7|1012.24|1006.84|1012.6|1007.2|1012.1|1006.7|24
1656598160000|2022-06-30 14:09:20|1012.25|1006.85|1011.65|1006.25|1012.46|1007.06|1011.65|1006.25|31
1656598170000|2022-06-30 14:09:30|1011.62|1006.22|1011.83|1006.43|1012.44|1007.04|1011.4|1006|21
1656598180000|2022-06-30 14:09:40|1011.73|1006.33|1011.9|1006.5|1011.9|1006.5|1011.33|1005.93|33
1656598190000|2022-06-30 14:09:50|1011.93|1006.53|1011.33|1005.93|1011.93|1006.53|1011.2|1005.8|29
1656598200000|2022-06-30 14:10:00|1011.32|1005.92|1011.52|1006.12|1011.8|1006.4|1011.24|1005.84|34
1656598210000|2022-06-30 14:10:10|1011.5|1006.1|1012.37|1006.97|1012.47|1007.07|1011.45|1006.05|37
1656598220000|2022-06-30 14:10:20|1012.38|1006.98|1012.21|1006.81|1012.43|1007.03|1011.89|1006.49|36
1656598230000|2022-06-30 14:10:30|1012.23|1006.83|1012.49|1007.09|1012.49|1007.09|1012.08|1006.68|36
1656598240000|2022-06-30 14:10:40|1012.5|1007.1|1012.13|1006.73|1012.5|1007.1|1012.02|1006.62|35
1656598250000|2022-06-30 14:10:50|1012.14|1006.74|1012.11|1006.71|1012.2|1006.8|1011.45|1006.05|35
1656598260000|2022-06-30 14:11:00|1011.88|1006.48|1012.07|1006.67|1012.24|1006.84|1011.79|1006.39|35
1656598270000|2022-06-30 14:11:10|1012|1006.6|1012.57|1007.17|1012.85|1007.45|1012|1006.6|33
1656598280000|2022-06-30 14:11:20|1012.69|1007.29|1012.57|1007.17|1013.07|1007.67|1012.55|1007.15|38
1656598290000|2022-06-30 14:11:30|1012.55|1007.15|1012.35|1006.95|1012.73|1007.33|1012.24|1006.84|36
1656598300000|2022-06-30 14:11:40|1012.37|1006.97|1012.43|1007.03|1012.64|1007.24|1012.3|1006.9|30
1656598310000|2022-06-30 14:11:50|1012.51|1007.11|1012.63|1007.23|1012.91|1007.51|1012.32|1006.92|34
1656598320000|2022-06-30 14:12:00|1012.58|1007.18|1012.97|1007.57|1012.97|1007.57|1012.51|1007.11|37
1656598330000|2022-06-30 14:12:10|1012.92|1007.52|1014.69|1009.29|1014.69|1009.29|1012.87|1007.47|36
1656598340000|2022-06-30 14:12:20|1014.49|1009.09|1015.13|1009.73|1015.13|1009.73|1014.29|1008.89|38
1656598350000|2022-06-30 14:12:30|1015.15|1009.75|1017.72|1012.32|1017.79|1012.39|1015.15|1009.75|39
1656598360000|2022-06-30 14:12:40|1017.7|1012.3|1017.07|1011.67|1017.7|1012.3|1016.98|1011.58|39
1656598370000|2022-06-30 14:12:50|1017.04|1011.64|1018.08|1012.68|1018.08|1012.68|1017.03|1011.63|35
1656598380000|2022-06-30 14:13:00|1018.11|1012.71|1017.36|1011.96|1018.43|1013.03|1017.13|1011.73|38
1656598390000|2022-06-30 14:13:10|1017.5|1012.1|1017.84|1012.44|1017.94|1012.54|1016.66|1011.26|37
1656598400000|2022-06-30 14:13:20|1017.85|1012.45|1018.31|1012.91|1018.45|1013.05|1017.67|1012.27|39
1656598410000|2022-06-30 14:13:30|1018.26|1012.86|1017.43|1012.03|1018.26|1012.86|1017.42|1012.02|34
1656598420000|2022-06-30 14:13:40|1016.77|1011.37|1017.19|1011.79|1017.39|1011.99|1016.65|1011.25|31
1656598430000|2022-06-30 14:13:50|1017.16|1011.76|1017.14|1011.74|1017.42|1012.02|1017.03|1011.63|32
1656598440000|2022-06-30 14:14:00|1017.34|1011.94|1017.19|1011.79|1017.57|1012.17|1017.16|1011.76|32
1656598450000|2022-06-30 14:14:10|1017.38|1011.98|1017.15|1011.75|1017.38|1011.98|1016.86|1011.46|35
1656598460000|2022-06-30 14:14:20|1017.09|1011.69|1016.84|1011.44|1017.09|1011.69|1016.56|1011.16|34
1656598470000|2022-06-30 14:14:30|1016.77|1011.37|1019.52|1014.12|1019.64|1014.24|1016.77|1011.37|38
1656598480000|2022-06-30 14:14:40|1019.6|1014.2|1020.73|1015.33|1021.25|1015.85|1019.52|1014.12|37
1656598490000|2022-06-30 14:14:50|1020.76|1015.36|1020.3|1014.9|1020.84|1015.44|1019.99|1014.59|38
1656598650000|2022-06-30 14:17:30|1018.58|1013.18|1018.74|1013.34|1018.8|1013.4|1018.58|1013.18|11
1656598660000|2022-06-30 14:17:40|1018.77|1013.37|1018.71|1013.31|1018.8|1013.4|1018.31|1012.91|32
1656598670000|2022-06-30 14:17:50|1018.69|1013.29|1018.65|1013.25|1018.78|1013.38|1018.58|1013.18|29
1656598680000|2022-06-30 14:18:00|1018.66|1013.26|1018.23|1012.83|1018.9|1013.5|1018.06|1012.66|33
1656598690000|2022-06-30 14:18:10|1018.25|1012.85|1019.59|1014.19|1019.59|1014.19|1018.22|1012.82|39
1656598700000|2022-06-30 14:18:20|1019.6|1014.2|1018.7|1013.3|1020.01|1014.61|1018.58|1013.18|38
1656598710000|2022-06-30 14:18:30|1018.74|1013.34|1018.22|1012.82|1018.88|1013.48|1018.09|1012.69|34
1656598720000|2022-06-30 14:18:40|1018.26|1012.86|1017.91|1012.51|1018.48|1013.08|1017.76|1012.36|34
1656598730000|2022-06-30 14:18:50|1017.97|1012.57|1017.95|1012.55|1018.06|1012.66|1017.65|1012.25|37
1656598740000|2022-06-30 14:19:00|1017.85|1012.45|1017.78|1012.38|1018.06|1012.66|1017.65|1012.25|32
1656598750000|2022-06-30 14:19:10|1017.82|1012.42|1017.58|1012.18|1017.82|1012.42|1017.44|1012.04|34
1656598760000|2022-06-30 14:19:20|1017.52|1012.12|1017.73|1012.33|1017.97|1012.57|1017.42|1012.02|33
1656598770000|2022-06-30 14:19:30|1017.78|1012.38|1018|1012.6|1018.71|1013.31|1017.72|1012.32|36
1656598780000|2022-06-30 14:19:40|1017.96|1012.56|1017.7|1012.3|1018.01|1012.61|1017.6|1012.2|37
1656598790000|2022-06-30 14:19:50|1017.77|1012.37|1017.86|1012.46|1018.32|1012.92|1017.68|1012.28|37
1656598800000|2022-06-30 14:20:00|1017.91|1012.51|1017.72|1012.32|1018.05|1012.65|1017.56|1012.16|37
1656598810000|2022-06-30 14:20:10|1017.7|1012.3|1017.55|1012.15|1017.8|1012.4|1017.53|1012.13|34
1656598820000|2022-06-30 14:20:20|1017.51|1012.11|1017.56|1012.16|1017.84|1012.44|1017.43|1012.03|34
1656598830000|2022-06-30 14:20:30|1017.63|1012.23|1017.1|1011.7|1017.63|1012.23|1017.1|1011.7|36
1656598840000|2022-06-30 14:20:40|1017.24|1011.84|1016.33|1010.93|1017.24|1011.84|1016.3|1010.9|38
1656598850000|2022-06-30 14:20:50|1016.54|1011.14|1016.87|1011.47|1017.36|1011.96|1016.54|1011.14|38
1656598860000|2022-06-30 14:21:00|1016.81|1011.41|1017.09|1011.69|1017.35|1011.95|1016.73|1011.33|38
1656598870000|2022-06-30 14:21:10|1017.05|1011.65|1016.46|1011.06|1017.05|1011.65|1016.31|1010.91|38
1656598880000|2022-06-30 14:21:20|1016.38|1010.98|1015.88|1010.48|1016.53|1011.13|1015.87|1010.47|34
1656598890000|2022-06-30 14:21:30|1015.82|1010.42|1014.47|1009.07|1015.82|1010.42|1014.47|1009.07|34
1656598900000|2022-06-30 14:21:40|1014.46|1009.06|1014.57|1009.17|1014.81|1009.41|1014.36|1008.96|34
1656598910000|2022-06-30 14:21:50|1014.42|1009.02|1014.37|1008.97|1014.68|1009.28|1014.01|1008.61|37
1656598920000|2022-06-30 14:22:00|1014.35|1008.95|1014.2|1008.8|1014.56|1009.16|1013.91|1008.51|37
1656598930000|2022-06-30 14:22:10|1014.29|1008.89|1014.61|1009.21|1014.62|1009.22|1014.29|1008.89|32
1656598940000|2022-06-30 14:22:20|1014.62|1009.22|1015.15|1009.75|1015.48|1010.08|1014.59|1009.19|36
1656598950000|2022-06-30 14:22:30|1015.19|1009.79|1014.62|1009.22|1015.19|1009.79|1014.26|1008.86|34
1656598960000|2022-06-30 14:22:40|1014.58|1009.18|1014.25|1008.85|1015.21|1009.81|1014.24|1008.84|37
1656598970000|2022-06-30 14:22:50|1014.23|1008.83|1014.66|1009.26|1014.94|1009.54|1014.11|1008.71|36
1656598980000|2022-06-30 14:23:00|1014.63|1009.23|1014.42|1009.02|1015.04|1009.64|1014.19|1008.79|35
1656598990000|2022-06-30 14:23:10|1014.48|1009.08|1014.94|1009.54|1015.04|1009.64|1014.48|1009.08|36
1656599000000|2022-06-30 14:23:20|1014.95|1009.55|1014.78|1009.38|1015.23|1009.83|1014.78|1009.38|31
1656599010000|2022-06-30 14:23:30|1014.72|1009.32|1013.84|1008.44|1015.16|1009.76|1013.76|1008.36|31
1656599020000|2022-06-30 14:23:40|1013.85|1008.45|1013.92|1008.52|1014.07|1008.67|1013.83|1008.43|24
1656599030000|2022-06-30 14:23:50|1013.93|1008.53|1013.62|1008.22|1013.96|1008.56|1013.61|1008.21|28
1656599040000|2022-06-30 14:24:00|1013.66|1008.26|1014.84|1009.44|1014.91|1009.51|1013.61|1008.21|32
1656599050000|2022-06-30 14:24:10|1014.82|1009.42|1014.37|1008.97|1014.82|1009.42|1013.98|1008.58|38
1656599060000|2022-06-30 14:24:20|1014.28|1008.88|1014.37|1008.97|1014.49|1009.09|1013.97|1008.57|37
1656599070000|2022-06-30 14:24:30|1014.38|1008.98|1014.71|1009.31|1014.71|1009.31|1014.32|1008.92|35
1656599080000|2022-06-30 14:24:40|1014.76|1009.36|1014.24|1008.84|1014.95|1009.55|1014.22|1008.82|37
1656599090000|2022-06-30 14:24:50|1014.19|1008.79|1014.41|1009.01|1014.66|1009.26|1014.19|1008.79|32
1656599100000|2022-06-30 14:25:00|1014.42|1009.02|1014.69|1009.29|1014.79|1009.39|1014.05|1008.65|34
1656599110000|2022-06-30 14:25:10|1014.7|1009.3|1015.09|1009.69|1015.39|1009.99|1014.7|1009.3|36
1656599120000|2022-06-30 14:25:20|1015.06|1009.66|1015.33|1009.93|1015.38|1009.98|1014.87|1009.47|32
1656599130000|2022-06-30 14:25:30|1015.16|1009.76|1015.83|1010.43|1015.83|1010.43|1015.16|1009.76|28
1656599140000|2022-06-30 14:25:40|1015.87|1010.47|1015.76|1010.36|1015.87|1010.47|1015.59|1010.19|30
1656599150000|2022-06-30 14:25:50|1015.69|1010.29|1015.44|1010.04|1015.89|1010.49|1015.28|1009.88|35
1656599160000|2022-06-30 14:26:00|1015.39|1009.99|1015.72|1010.32|1015.8|1010.4|1015.39|1009.99|34
1656599170000|2022-06-30 14:26:10|1015.79|1010.39|1016.77|1011.37|1016.77|1011.37|1015.79|1010.39|37
1656599180000|2022-06-30 14:26:20|1016.86|1011.46|1017.21|1011.81|1017.28|1011.88|1016.85|1011.45|34
1656599190000|2022-06-30 14:26:30|1017.19|1011.79|1016.38|1010.98|1017.27|1011.87|1016.38|1010.98|31
1656599200000|2022-06-30 14:26:40|1016.36|1010.96|1015.99|1010.59|1016.42|1011.02|1015.31|1009.91|38
1656599210000|2022-06-30 14:26:50|1015.95|1010.55|1015.43|1010.03|1015.95|1010.55|1015.3|1009.9|36
1656599220000|2022-06-30 14:27:00|1015.42|1010.02|1015.43|1010.03|1015.46|1010.06|1015.15|1009.75|37
1656599230000|2022-06-30 14:27:10|1015.57|1010.17|1016.45|1011.05|1016.45|1011.05|1015.43|1010.03|34
1656599240000|2022-06-30 14:27:20|1016.35|1010.95|1015.91|1010.51|1016.85|1011.45|1015.91|1010.51|40
1656599250000|2022-06-30 14:27:30|1015.89|1010.49|1015.5|1010.1|1015.89|1010.49|1015.39|1009.99|37
1656599260000|2022-06-30 14:27:40|1015.51|1010.11|1015.55|1010.15|1015.75|1010.35|1015.51|1010.11|31
1656599270000|2022-06-30 14:27:50|1015.4|1010|1015.53|1010.13|1015.71|1010.31|1015.4|1010|36
1656599280000|2022-06-30 14:28:00|1015.52|1010.12|1015.44|1010.04|1015.52|1010.12|1015.31|1009.91|33
1656599290000|2022-06-30 14:28:10|1015.47|1010.07|1015.75|1010.35|1015.8|1010.4|1015.27|1009.87|38
1656599300000|2022-06-30 14:28:20|1015.73|1010.33|1015.88|1010.48|1015.88|1010.48|1015.6|1010.2|37
1656599310000|2022-06-30 14:28:30|1015.86|1010.46|1015.63|1010.23|1015.86|1010.46|1015.58|1010.18|30
1656599320000|2022-06-30 14:28:40|1015.79|1010.39|1015.17|1009.77|1015.9|1010.5|1015.17|1009.77|32
1656599330000|2022-06-30 14:28:50|1015.19|1009.79|1014.53|1009.13|1015.28|1009.88|1014.53|1009.13|30
1656599340000|2022-06-30 14:29:00|1014.45|1009.05|1015.27|1009.87|1015.31|1009.91|1014.45|1009.05|38
1656599350000|2022-06-30 14:29:10|1015.24|1009.84|1014.83|1009.43|1015.3|1009.9|1014.83|1009.43|35
1656599360000|2022-06-30 14:29:20|1014.78|1009.38|1015.51|1010.11|1015.51|1010.11|1014.73|1009.33|36
1656599370000|2022-06-30 14:29:30|1015.47|1010.07|1015.25|1009.85|1015.47|1010.07|1015.16|1009.76|32
1656599380000|2022-06-30 14:29:40|1015.3|1009.9|1015.48|1010.08|1015.68|1010.28|1015.24|1009.84|36
1656599390000|2022-06-30 14:29:50|1015.47|1010.07|1015.73|1010.33|1015.78|1010.38|1015.47|1010.07|35
1656599400000|2022-06-30 14:30:00|1015.77|1010.37|1015.11|1009.71|1015.79|1010.39|1015.08|1009.68|34
1656599410000|2022-06-30 14:30:10|1015.14|1009.74|1016.28|1010.88|1016.28|1010.88|1015.13|1009.73|37
1656599420000|2022-06-30 14:30:20|1016.25|1010.85|1016.4|1011|1016.4|1011|1015.83|1010.43|32
1656599430000|2022-06-30 14:30:30|1016.48|1011.08|1018.08|1012.68|1018.12|1012.72|1016.48|1011.08|31
1656599440000|2022-06-30 14:30:40|1018.06|1012.66|1017.24|1011.84|1018.13|1012.73|1017.24|1011.84|33
1656599450000|2022-06-30 14:30:50|1017.23|1011.83|1017.86|1012.46|1018.07|1012.67|1017.23|1011.83|34
1656599460000|2022-06-30 14:31:00|1017.88|1012.48|1018.06|1012.66|1018.1|1012.7|1017.59|1012.19|38
1656599470000|2022-06-30 14:31:10|1018.07|1012.67|1018.41|1013.01|1018.82|1013.42|1018.07|1012.67|35
1656599480000|2022-06-30 14:31:20|1018.53|1013.13|1018.71|1013.31|1018.78|1013.38|1018.44|1013.04|34
1656599490000|2022-06-30 14:31:30|1018.67|1013.27|1018.82|1013.42|1018.88|1013.48|1018.65|1013.25|29
1656599500000|2022-06-30 14:31:40|1018.88|1013.48|1018.64|1013.24|1018.88|1013.48|1018.51|1013.11|36
1656599510000|2022-06-30 14:31:50|1018.65|1013.25|1018.17|1012.77|1018.72|1013.32|1017.96|1012.56|32
1656599520000|2022-06-30 14:32:00|1018.15|1012.75|1018.13|1012.73|1018.3|1012.9|1017.97|1012.57|36
1656599530000|2022-06-30 14:32:10|1018.1|1012.7|1018.15|1012.75|1018.16|1012.76|1017.99|1012.59|37
1656599540000|2022-06-30 14:32:20|1018.17|1012.77|1018.67|1013.27|1019.03|1013.63|1018.04|1012.64|37
1656599550000|2022-06-30 14:32:30|1018.73|1013.33|1021.71|1016.31|1021.71|1016.31|1018.73|1013.33|37
1656599560000|2022-06-30 14:32:40|1021.49|1016.09|1024.31|1018.91|1024.42|1019.02|1021.38|1015.98|39
1656599570000|2022-06-30 14:32:50|1024.15|1018.75|1022.37|1016.97|1024.4|1019|1022.37|1016.97|39
1656599580000|2022-06-30 14:33:00|1022.43|1017.03|1024.04|1018.64|1024.16|1018.76|1022.43|1017.03|39
1656599590000|2022-06-30 14:33:10|1024.08|1018.68|1024.59|1019.19|1024.59|1019.19|1024.08|1018.68|18
1656599620000|2022-06-30 14:33:40|1024.81|1019.41|1023.27|1017.87|1024.82|1019.42|1023.27|1017.87|35
1656599630000|2022-06-30 14:33:50|1023.41|1018.01|1023.23|1017.83|1023.67|1018.27|1023.21|1017.81|32
1656599640000|2022-06-30 14:34:00|1023.22|1017.82|1023.37|1017.97|1023.54|1018.14|1023.18|1017.78|38
1656599650000|2022-06-30 14:34:10|1023.33|1017.93|1021.5|1016.1|1023.34|1017.94|1021.28|1015.88|38
1656599660000|2022-06-30 14:34:20|1021.75|1016.35|1022.57|1017.17|1022.7|1017.3|1021.53|1016.13|38
1656599670000|2022-06-30 14:34:30|1022.49|1017.09|1022.47|1017.07|1022.75|1017.35|1022.37|1016.97|31
1656599680000|2022-06-30 14:34:40|1022.39|1016.99|1022.52|1017.12|1022.58|1017.18|1022.19|1016.79|33
1656599690000|2022-06-30 14:34:50|1022.53|1017.13|1022.52|1017.12|1023.31|1017.91|1022.52|1017.12|30
1656599700000|2022-06-30 14:35:00|1022.62|1017.22|1022.85|1017.45|1023.11|1017.71|1022.51|1017.11|37
1656599710000|2022-06-30 14:35:10|1022.74|1017.34|1022.68|1017.28|1023|1017.6|1022.53|1017.13|38
1656599720000|2022-06-30 14:35:20|1022.66|1017.26|1023.2|1017.8|1023.2|1017.8|1022.66|1017.26|28
1656599730000|2022-06-30 14:35:30|1023.12|1017.72|1022.69|1017.29|1023.39|1017.99|1022.67|1017.27|34
1656599740000|2022-06-30 14:35:40|1022.7|1017.3|1022.98|1017.58|1022.98|1017.58|1022.31|1016.91|36
1656599750000|2022-06-30 14:35:50|1022.92|1017.52|1022.81|1017.41|1023.1|1017.7|1022.78|1017.38|32
1656599760000|2022-06-30 14:36:00|1022.82|1017.42|1022.59|1017.19|1022.87|1017.47|1022.59|1017.19|33
1656599770000|2022-06-30 14:36:10|1022.72|1017.32|1022.71|1017.31|1022.87|1017.47|1022.58|1017.18|30
1656599780000|2022-06-30 14:36:20|1022.67|1017.27|1021.9|1016.5|1022.67|1017.27|1021.64|1016.24|35
1656599790000|2022-06-30 14:36:30|1021.93|1016.53|1021.55|1016.15|1021.97|1016.57|1021.42|1016.02|35
1656599800000|2022-06-30 14:36:40|1021.66|1016.26|1020.85|1015.45|1021.66|1016.26|1020.85|1015.45|35
1656599810000|2022-06-30 14:36:50|1020.87|1015.47|1021.44|1016.04|1021.5|1016.1|1020.78|1015.38|29
1656599820000|2022-06-30 14:37:00|1021.29|1015.89|1021.12|1015.72|1021.34|1015.94|1020.87|1015.47|35
1656599830000|2022-06-30 14:37:10|1021.1|1015.7|1020.71|1015.31|1021.1|1015.7|1020.65|1015.25|28
1656599840000|2022-06-30 14:37:20|1020.65|1015.25|1020.16|1014.76|1020.8|1015.4|1020.16|1014.76|33
1656599850000|2022-06-30 14:37:30|1020.36|1014.96|1020.55|1015.15|1020.7|1015.3|1020.16|1014.76|34
1656599860000|2022-06-30 14:37:40|1020.56|1015.16|1022.57|1017.17|1022.72|1017.32|1020.55|1015.15|34
1656599870000|2022-06-30 14:37:50|1022.55|1017.15|1022.34|1016.94|1022.55|1017.15|1022.15|1016.75|33
1656599880000|2022-06-30 14:38:00|1022.26|1016.86|1021.32|1015.92|1022.26|1016.86|1021.23|1015.83|38
1656599890000|2022-06-30 14:38:10|1021.37|1015.97|1021.81|1016.41|1021.96|1016.56|1021.35|1015.95|29
1656599900000|2022-06-30 14:38:20|1021.8|1016.4|1022.2|1016.8|1022.32|1016.92|1021.54|1016.14|36
1656599910000|2022-06-30 14:38:30|1022.14|1016.74|1021.57|1016.17|1022.39|1016.99|1021.57|1016.17|38
1656599920000|2022-06-30 14:38:40|1021.78|1016.38|1021.75|1016.35|1022.22|1016.82|1021.67|1016.27|31
1656599930000|2022-06-30 14:38:50|1021.77|1016.37|1021.04|1015.64|1021.89|1016.49|1021.04|1015.64|29
1656599940000|2022-06-30 14:39:00|1021.14|1015.74|1020.89|1015.49|1021.26|1015.86|1020.5|1015.1|34
1656599950000|2022-06-30 14:39:10|1020.87|1015.47|1021.24|1015.84|1021.49|1016.09|1020.87|1015.47|35
1656599960000|2022-06-30 14:39:20|1021.19|1015.79|1021.6|1016.2|1021.66|1016.26|1021.04|1015.64|32
1656599970000|2022-06-30 14:39:30|1021.44|1016.04|1021.24|1015.84|1021.44|1016.04|1021.06|1015.66|35
1656599980000|2022-06-30 14:39:40|1021.33|1015.93|1021.35|1015.95|1021.4|1016|1021.17|1015.77|30
1656599990000|2022-06-30 14:39:50|1021.38|1015.98|1021.44|1016.04|1021.49|1016.09|1021.34|1015.94|32
1656600000000|2022-06-30 14:40:00|1021.43|1016.03|1021.18|1015.78|1021.43|1016.03|1021.04|1015.64|35
1656600010000|2022-06-30 14:40:10|1021.23|1015.83|1020.17|1014.77|1021.27|1015.87|1019.82|1014.42|39
1656600020000|2022-06-30 14:40:20|1020.16|1014.76|1020.43|1015.03|1020.51|1015.11|1019.8|1014.4|35
1656600030000|2022-06-30 14:40:30|1020.46|1015.06|1020.5|1015.1|1020.6|1015.2|1020.24|1014.84|38
1656600040000|2022-06-30 14:40:40|1020.52|1015.12|1020.15|1014.75|1020.54|1015.14|1019.92|1014.52|35
1656600050000|2022-06-30 14:40:50|1020.13|1014.73|1020.33|1014.93|1020.34|1014.94|1019.9|1014.5|32
1656600060000|2022-06-30 14:41:00|1020.34|1014.94|1020.48|1015.08|1020.53|1015.13|1019.98|1014.58|34
1656600070000|2022-06-30 14:41:10|1020.49|1015.09|1021.24|1015.84|1021.27|1015.87|1020.4|1015|26
1656600080000|2022-06-30 14:41:20|1021.2|1015.8|1021.21|1015.81|1021.41|1016.01|1020.93|1015.53|31
1656600090000|2022-06-30 14:41:30|1021.18|1015.78|1021.04|1015.64|1021.18|1015.78|1020.84|1015.44|35
1656600100000|2022-06-30 14:41:40|1021.03|1015.63|1020.49|1015.09|1021.03|1015.63|1020.3|1014.9|31
1656600110000|2022-06-30 14:41:50|1020.54|1015.14|1020.45|1015.05|1021.08|1015.68|1020.33|1014.93|36
1656600120000|2022-06-30 14:42:00|1020.41|1015.01|1020.39|1014.99|1020.52|1015.12|1020.36|1014.96|27
1656600130000|2022-06-30 14:42:10|1020.38|1014.98|1020.34|1014.94|1020.6|1015.2|1020.28|1014.88|30
1656600140000|2022-06-30 14:42:20|1020.4|1015|1020.49|1015.09|1020.51|1015.11|1020.26|1014.86|28
1656600150000|2022-06-30 14:42:30|1020.5|1015.1|1020.55|1015.15|1020.67|1015.27|1020.42|1015.02|35
1656600160000|2022-06-30 14:42:40|1020.49|1015.09|1020.49|1015.09|1020.59|1015.19|1020.46|1015.06|32
1656600170000|2022-06-30 14:42:50|1020.48|1015.08|1020.33|1014.93|1020.53|1015.13|1020.18|1014.78|34
1656600180000|2022-06-30 14:43:00|1020.34|1014.94|1020.41|1015.01|1020.65|1015.25|1020.33|1014.93|29
1656600190000|2022-06-30 14:43:10|1020.4|1015|1020.57|1015.17|1020.59|1015.19|1020.13|1014.73|35
1656600200000|2022-06-30 14:43:20|1020.56|1015.16|1020.24|1014.84|1020.82|1015.42|1020.24|1014.84|32
1656600210000|2022-06-30 14:43:30|1020.34|1014.94|1020.68|1015.28|1020.68|1015.28|1020.34|1014.94|29
1656600220000|2022-06-30 14:43:40|1020.69|1015.29|1020.7|1015.3|1020.73|1015.33|1020.42|1015.02|34
1656600230000|2022-06-30 14:43:50|1020.69|1015.29|1020.44|1015.04|1020.86|1015.46|1020.43|1015.03|33
1656600240000|2022-06-30 14:44:00|1020.4|1015|1020.63|1015.23|1020.63|1015.23|1020.37|1014.97|34
1656600250000|2022-06-30 14:44:10|1020.61|1015.21|1020.86|1015.46|1020.89|1015.49|1020.48|1015.08|30
1656600260000|2022-06-30 14:44:20|1020.88|1015.48|1020.87|1015.47|1020.96|1015.56|1020.76|1015.36|34
1656600270000|2022-06-30 14:44:30|1020.9|1015.5|1021.22|1015.82|1021.62|1016.22|1020.9|1015.5|34
1656600280000|2022-06-30 14:44:40|1021.16|1015.76|1020.91|1015.51|1021.3|1015.9|1020.91|1015.51|34
1656600290000|2022-06-30 14:44:50|1020.88|1015.48|1020.53|1015.13|1020.92|1015.52|1020.53|1015.13|36
1656600300000|2022-06-30 14:45:00|1020.65|1015.25|1020.3|1014.9|1020.82|1015.42|1020.24|1014.84|37
1656600310000|2022-06-30 14:45:10|1020.55|1015.15|1020.74|1015.34|1020.81|1015.41|1020.41|1015.01|31
1656600320000|2022-06-30 14:45:20|1020.68|1015.28|1022.76|1017.36|1022.76|1017.36|1020.68|1015.28|35
1656600330000|2022-06-30 14:45:30|1022.77|1017.37|1023.32|1017.92|1023.59|1018.19|1022.76|1017.36|38
1656600340000|2022-06-30 14:45:40|1023.29|1017.89|1023.16|1017.76|1023.38|1017.98|1023.01|1017.61|33
1656600350000|2022-06-30 14:45:50|1023.11|1017.71|1022.49|1017.09|1023.22|1017.82|1022.37|1016.97|30
1656600360000|2022-06-30 14:46:00|1022.5|1017.1|1021.97|1016.57|1022.89|1017.49|1021.97|1016.57|39
1656600370000|2022-06-30 14:46:10|1022.01|1016.61|1021.68|1016.28|1022.06|1016.66|1021.56|1016.16|33
1656600380000|2022-06-30 14:46:20|1021.66|1016.26|1021.5|1016.1|1021.66|1016.26|1021.41|1016.01|36
1656600390000|2022-06-30 14:46:30|1021.49|1016.09|1021.48|1016.08|1021.53|1016.13|1021.35|1015.95|32
1656600400000|2022-06-30 14:46:40|1021.39|1015.99|1020.38|1014.98|1021.4|1016|1020.38|1014.98|31
1656600410000|2022-06-30 14:46:50|1020.27|1014.87|1020.04|1014.64|1020.28|1014.88|1019.88|1014.48|33
1656600420000|2022-06-30 14:47:00|1019.91|1014.51|1020.14|1014.74|1020.2|1014.8|1019.73|1014.33|38
1656600430000|2022-06-30 14:47:10|1020.16|1014.76|1020.99|1015.59|1020.99|1015.59|1020.11|1014.71|35
1656600440000|2022-06-30 14:47:20|1021.14|1015.74|1020.71|1015.31|1021.5|1016.1|1020.63|1015.23|37
1656600450000|2022-06-30 14:47:30|1020.73|1015.33|1020.65|1015.25|1020.84|1015.44|1020.64|1015.24|33
1656600460000|2022-06-30 14:47:40|1020.64|1015.24|1020.58|1015.18|1020.84|1015.44|1020.44|1015.04|32
1656600470000|2022-06-30 14:47:50|1020.6|1015.2|1020.74|1015.34|1020.97|1015.57|1020.59|1015.19|34
1656600480000|2022-06-30 14:48:00|1020.78|1015.38|1021.16|1015.76|1021.32|1015.92|1020.78|1015.38|33
1656600490000|2022-06-30 14:48:10|1021.08|1015.68|1021.27|1015.87|1021.36|1015.96|1020.91|1015.51|35
1656600500000|2022-06-30 14:48:20|1021.31|1015.91|1020.21|1014.81|1021.33|1015.93|1020.19|1014.79|30
1656600510000|2022-06-30 14:48:30|1020.3|1014.9|1020.5|1015.1|1020.55|1015.15|1020.25|1014.85|31
1656600520000|2022-06-30 14:48:40|1020.35|1014.95|1019.65|1014.25|1020.35|1014.95|1019.65|1014.25|34
1656600530000|2022-06-30 14:48:50|1019.71|1014.31|1019.89|1014.49|1019.96|1014.56|1019.65|1014.25|34
1656600540000|2022-06-30 14:49:00|1019.79|1014.39|1019.99|1014.59|1019.99|1014.59|1019.71|1014.31|29
1656600550000|2022-06-30 14:49:10|1020.03|1014.63|1021.07|1015.67|1021.07|1015.67|1020.03|1014.63|33
1656600560000|2022-06-30 14:49:20|1021.12|1015.72|1020.92|1015.52|1021.14|1015.74|1020.92|1015.52|30
1656600570000|2022-06-30 14:49:30|1020.99|1015.59|1021.12|1015.72|1021.38|1015.98|1020.94|1015.54|30
1656600580000|2022-06-30 14:49:40|1021.14|1015.74|1021.15|1015.75|1021.28|1015.88|1020.95|1015.55|28
1656600590000|2022-06-30 14:49:50|1021.19|1015.79|1021.22|1015.82|1021.28|1015.88|1021.14|1015.74|30
1656600600000|2022-06-30 14:50:00|1021.24|1015.84|1021.17|1015.77|1021.37|1015.97|1021.08|1015.68|37
1656600610000|2022-06-30 14:50:10|1021.14|1015.74|1021.3|1015.9|1021.32|1015.92|1021.1|1015.7|34
1656600620000|2022-06-30 14:50:20|1021.4|1016|1021.41|1016.01|1021.57|1016.17|1021.26|1015.86|38
1656600630000|2022-06-30 14:50:30|1021.47|1016.07|1021.28|1015.88|1021.48|1016.08|1021.04|1015.64|34
1656600640000|2022-06-30 14:50:40|1021.19|1015.79|1021.38|1015.98|1021.38|1015.98|1021.14|1015.74|36
1656600650000|2022-06-30 14:50:50|1021.46|1016.06|1021.5|1016.1|1021.81|1016.41|1021.29|1015.89|37
1656600660000|2022-06-30 14:51:00|1021.52|1016.12|1021.67|1016.27|1021.67|1016.27|1021.34|1015.94|33
1656600670000|2022-06-30 14:51:10|1021.65|1016.25|1022.13|1016.73|1022.15|1016.75|1021.6|1016.2|35
1656600680000|2022-06-30 14:51:20|1022.24|1016.84|1023.64|1018.24|1024|1018.6|1022.11|1016.71|35
1656600690000|2022-06-30 14:51:30|1023.62|1018.22|1023.14|1017.74|1023.71|1018.31|1023.03|1017.63|37
1656600700000|2022-06-30 14:51:40|1023.18|1017.78|1023.28|1017.88|1023.41|1018.01|1023.14|1017.74|38
1656600710000|2022-06-30 14:51:50|1023.26|1017.86|1023.73|1018.33|1023.73|1018.33|1023.22|1017.82|32
1656600720000|2022-06-30 14:52:00|1023.85|1018.45|1024.13|1018.73|1024.36|1018.96|1023.79|1018.39|36
1656600730000|2022-06-30 14:52:10|1024.15|1018.75|1026.46|1021.06|1026.46|1021.06|1024.15|1018.75|36
1656600740000|2022-06-30 14:52:20|1026.39|1020.99|1026.5|1021.1|1026.9|1021.5|1026.39|1020.99|36
1656600750000|2022-06-30 14:52:30|1026.29|1020.89|1026.07|1020.67|1027.18|1021.78|1026.03|1020.63|36
1656600760000|2022-06-30 14:52:40|1026.11|1020.71|1025.91|1020.51|1026.37|1020.97|1025.85|1020.45|38
1656600770000|2022-06-30 14:52:50|1025.84|1020.44|1025.32|1019.92|1025.96|1020.56|1025.16|1019.76|37
1656600780000|2022-06-30 14:53:00|1025.27|1019.87|1025.69|1020.29|1025.95|1020.55|1025.27|1019.87|37
1656600790000|2022-06-30 14:53:10|1025.67|1020.27|1026.26|1020.86|1026.26|1020.86|1025.58|1020.18|33
1656600800000|2022-06-30 14:53:20|1026.27|1020.87|1026.34|1020.94|1026.43|1021.03|1026.26|1020.86|9
1656600820000|2022-06-30 14:53:40|1029.85|1024.45|1027.99|1022.59|1029.85|1024.45|1027.95|1022.55|19
1656600830000|2022-06-30 14:53:50|1028|1022.6|1027.74|1022.34|1028.2|1022.8|1027.5|1022.1|38
1656600840000|2022-06-30 14:54:00|1027.72|1022.32|1027.71|1022.31|1028.14|1022.74|1027.64|1022.24|27
1656600850000|2022-06-30 14:54:10|1027.65|1022.25|1026.17|1020.77|1027.77|1022.37|1026.17|1020.77|36
1656600860000|2022-06-30 14:54:20|1026.23|1020.83|1025.92|1020.52|1026.37|1020.97|1025.71|1020.31|36
1656600870000|2022-06-30 14:54:30|1025.99|1020.59|1025.73|1020.33|1026.09|1020.69|1025.69|1020.29|28
1656600880000|2022-06-30 14:54:40|1025.77|1020.37|1025.61|1020.21|1025.86|1020.46|1025.39|1019.99|35
1656600890000|2022-06-30 14:54:50|1025.6|1020.2|1024.98|1019.58|1025.76|1020.36|1024.98|1019.58|33
1656600900000|2022-06-30 14:55:00|1024.99|1019.59|1025.41|1020.01|1025.41|1020.01|1024.99|1019.59|33
1656600910000|2022-06-30 14:55:10|1025.51|1020.11|1025.87|1020.47|1025.93|1020.53|1025.1|1019.7|35
1656600920000|2022-06-30 14:55:20|1025.86|1020.46|1025.72|1020.32|1026.07|1020.67|1025.54|1020.14|35
1656600930000|2022-06-30 14:55:30|1025.77|1020.37|1025.75|1020.35|1025.77|1020.37|1025.43|1020.03|33
1656600940000|2022-06-30 14:55:40|1025.93|1020.53|1026.06|1020.66|1026.09|1020.69|1025.87|1020.47|31
1656600950000|2022-06-30 14:55:50|1026.05|1020.65|1026.16|1020.76|1026.16|1020.76|1025.76|1020.36|29
1656600960000|2022-06-30 14:56:00|1026.4|1021|1026.68|1021.28|1027.03|1021.63|1026.21|1020.81|34
1656600970000|2022-06-30 14:56:10|1026.7|1021.3|1027.13|1021.73|1027.7|1022.3|1026.5|1021.1|33
1656600980000|2022-06-30 14:56:20|1027.12|1021.72|1026.66|1021.26|1027.19|1021.79|1026.44|1021.04|30
1656600990000|2022-06-30 14:56:30|1026.65|1021.25|1026.68|1021.28|1026.82|1021.42|1026.43|1021.03|36
1656601000000|2022-06-30 14:56:40|1026.67|1021.27|1026.93|1021.53|1027.08|1021.68|1026.62|1021.22|35
1656601010000|2022-06-30 14:56:50|1027.03|1021.63|1028|1022.6|1028|1022.6|1027.01|1021.61|37
1656601020000|2022-06-30 14:57:00|1028.14|1022.74|1027.56|1022.16|1028.14|1022.74|1027.55|1022.15|32
1656601030000|2022-06-30 14:57:10|1027.57|1022.17|1027.39|1021.99|1027.57|1022.17|1027.38|1021.98|34
1656601040000|2022-06-30 14:57:20|1027.54|1022.14|1026.76|1021.36|1027.63|1022.23|1026.71|1021.31|33
1656601050000|2022-06-30 14:57:30|1026.78|1021.38|1026.98|1021.58|1027.2|1021.8|1026.65|1021.25|34
1656601060000|2022-06-30 14:57:40|1026.85|1021.45|1026.96|1021.56|1027.11|1021.71|1026.81|1021.41|31
1656601070000|2022-06-30 14:57:50|1026.98|1021.58|1027.58|1022.18|1027.58|1022.18|1026.9|1021.5|36
1656601080000|2022-06-30 14:58:00|1027.56|1022.16|1028.34|1022.94|1028.43|1023.03|1027.56|1022.16|33
1656601090000|2022-06-30 14:58:10|1028.35|1022.95|1029.19|1023.79|1029.49|1024.09|1028.28|1022.88|39
1656601100000|2022-06-30 14:58:20|1029.21|1023.81|1029.65|1024.25|1029.65|1024.25|1029.09|1023.69|37
1656601110000|2022-06-30 14:58:30|1029.8|1024.4|1029.76|1024.36|1030.18|1024.78|1029.62|1024.22|35
1656601120000|2022-06-30 14:58:40|1029.75|1024.35|1028.42|1023.02|1029.98|1024.58|1028.41|1023.01|38
1656601130000|2022-06-30 14:58:50|1028.43|1023.03|1028.49|1023.09|1028.64|1023.24|1028.22|1022.82|36
1656601140000|2022-06-30 14:59:00|1028.47|1023.07|1029.09|1023.69|1029.39|1023.99|1028.42|1023.02|34
1656601150000|2022-06-30 14:59:10|1029.18|1023.78|1029.39|1023.99|1029.81|1024.41|1028.97|1023.57|38
1656601160000|2022-06-30 14:59:20|1029.36|1023.96|1029.03|1023.63|1029.36|1023.96|1028.95|1023.55|38
1656601170000|2022-06-30 14:59:30|1029.04|1023.64|1029.03|1023.63|1029.12|1023.72|1028.99|1023.59|27
1656601180000|2022-06-30 14:59:40|1028.97|1023.57|1028.89|1023.49|1029.08|1023.68|1028.86|1023.46|34
1656601190000|2022-06-30 14:59:50|1028.88|1023.48|1028.32|1022.92|1028.97|1023.57|1028.11|1022.71|37
1656601200000|2022-06-30 15:00:00|1028.44|1023.04|1027.53|1022.13|1028.65|1023.25|1027.32|1021.92|34
1656601210000|2022-06-30 15:00:10|1027.46|1022.06|1028.1|1022.7|1028.1|1022.7|1027.38|1021.98|36
1656601220000|2022-06-30 15:00:20|1028.22|1022.82|1027.5|1022.1|1028.33|1022.93|1027.46|1022.06|33
1656601230000|2022-06-30 15:00:30|1027.53|1022.13|1027.19|1021.79|1027.75|1022.35|1027.15|1021.75|33
1656601240000|2022-06-30 15:00:40|1027.21|1021.81|1027.18|1021.78|1027.21|1021.81|1027.04|1021.64|34
1656601250000|2022-06-30 15:00:50|1027.15|1021.75|1026.88|1021.48|1027.24|1021.84|1026.86|1021.46|33
1656601260000|2022-06-30 15:01:00|1026.85|1021.45|1026.7|1021.3|1027.25|1021.85|1026.63|1021.23|35
1656601270000|2022-06-30 15:01:10|1026.64|1021.24|1026.96|1021.56|1027.1|1021.7|1026.64|1021.24|37
1656601280000|2022-06-30 15:01:20|1026.97|1021.57|1026.75|1021.35|1027.13|1021.73|1026.75|1021.35|35
1656601290000|2022-06-30 15:01:30|1026.83|1021.43|1026.67|1021.27|1026.99|1021.59|1026.67|1021.27|28
1656601300000|2022-06-30 15:01:40|1026.85|1021.45|1026.88|1021.48|1027.1|1021.7|1026.85|1021.45|34
1656601310000|2022-06-30 15:01:50|1026.92|1021.52|1027.08|1021.68|1027.15|1021.75|1026.82|1021.42|32
1656601320000|2022-06-30 15:02:00|1027.16|1021.76|1026.89|1021.49|1027.16|1021.76|1026.88|1021.48|29
1656601330000|2022-06-30 15:02:10|1026.99|1021.59|1027.11|1021.71|1027.37|1021.97|1026.96|1021.56|37
1656601340000|2022-06-30 15:02:20|1027.08|1021.68|1027.73|1022.33|1027.73|1022.33|1027.08|1021.68|29
1656601350000|2022-06-30 15:02:30|1027.65|1022.25|1028.64|1023.24|1029.49|1024.09|1027.65|1022.25|35
1656601360000|2022-06-30 15:02:40|1028.62|1023.22|1028.72|1023.32|1029.07|1023.67|1028.62|1023.22|36
1656601370000|2022-06-30 15:02:50|1028.77|1023.37|1027.97|1022.57|1028.85|1023.45|1027.97|1022.57|36
1656601380000|2022-06-30 15:03:00|1028.09|1022.69|1027.68|1022.28|1028.2|1022.8|1027.64|1022.24|29
1656601390000|2022-06-30 15:03:10|1027.63|1022.23|1028.06|1022.66|1028.08|1022.68|1027.49|1022.09|34
1656601400000|2022-06-30 15:03:20|1028.14|1022.74|1027.94|1022.54|1028.61|1023.21|1027.94|1022.54|35
1656601410000|2022-06-30 15:03:30|1027.91|1022.51|1027.49|1022.09|1028.02|1022.62|1027.49|1022.09|29
1656601420000|2022-06-30 15:03:40|1027.47|1022.07|1026.98|1021.58|1027.47|1022.07|1026.78|1021.38|33
1656601430000|2022-06-30 15:03:50|1026.99|1021.59|1026.91|1021.51|1027.18|1021.78|1026.85|1021.45|33
1656601440000|2022-06-30 15:04:00|1026.9|1021.5|1027.06|1021.66|1027.25|1021.85|1026.75|1021.35|36
1656601450000|2022-06-30 15:04:10|1026.88|1021.48|1026.74|1021.34|1027.04|1021.64|1026.59|1021.19|33
1656601460000|2022-06-30 15:04:20|1026.75|1021.35|1026.63|1021.23|1026.93|1021.53|1026.63|1021.23|32
1656601470000|2022-06-30 15:04:30|1026.64|1021.24|1026.86|1021.46|1026.88|1021.48|1026.57|1021.17|31
1656601480000|2022-06-30 15:04:40|1026.88|1021.48|1026.7|1021.3|1026.89|1021.49|1026.64|1021.24|22
1656601490000|2022-06-30 15:04:50|1026.67|1021.27|1026.48|1021.08|1026.68|1021.28|1026.41|1021.01|26
1656601500000|2022-06-30 15:05:00|1026.47|1021.07|1026.77|1021.37|1026.9|1021.5|1026.47|1021.07|29
1656601510000|2022-06-30 15:05:10|1026.73|1021.33|1026.91|1021.51|1026.91|1021.51|1026.67|1021.27|24
1656601520000|2022-06-30 15:05:20|1026.76|1021.36|1027.22|1021.82|1027.56|1022.16|1026.76|1021.36|32
1656601530000|2022-06-30 15:05:30|1027.19|1021.79|1027.79|1022.39|1027.85|1022.45|1027.13|1021.73|27
1656601540000|2022-06-30 15:05:40|1027.83|1022.43|1028.71|1023.31|1028.71|1023.31|1027.61|1022.21|39
1656601550000|2022-06-30 15:05:50|1028.73|1023.33|1028.3|1022.9|1029.05|1023.65|1028.29|1022.89|36
1656601560000|2022-06-30 15:06:00|1028.22|1022.82|1028.27|1022.87|1028.55|1023.15|1028.21|1022.81|34
1656601570000|2022-06-30 15:06:10|1028.23|1022.83|1028.7|1023.3|1028.7|1023.3|1027.87|1022.47|36
1656601580000|2022-06-30 15:06:20|1028.82|1023.42|1028.67|1023.27|1028.82|1023.42|1028.44|1023.04|36
1656601590000|2022-06-30 15:06:30|1028.69|1023.29|1028.75|1023.35|1028.88|1023.48|1028.67|1023.27|36
1656601600000|2022-06-30 15:06:40|1028.88|1023.48|1029.08|1023.68|1029.12|1023.72|1028.56|1023.16|34
1656601610000|2022-06-30 15:06:50|1029.18|1023.78|1029.06|1023.66|1029.23|1023.83|1028.89|1023.49|35
1656601620000|2022-06-30 15:07:00|1029|1023.6|1029.13|1023.73|1029.2|1023.8|1028.54|1023.14|36
1656601630000|2022-06-30 15:07:10|1029.17|1023.77|1029.35|1023.95|1029.43|1024.03|1029.07|1023.67|37
1656601640000|2022-06-30 15:07:20|1029.4|1024|1029.46|1024.06|1029.57|1024.17|1029.4|1024|33
1656601650000|2022-06-30 15:07:30|1029.5|1024.1|1030.92|1025.52|1030.99|1025.59|1029.49|1024.09|36
1656601660000|2022-06-30 15:07:40|1030.89|1025.49|1030.06|1024.66|1030.91|1025.51|1029.97|1024.57|38
1656601670000|2022-06-30 15:07:50|1030.07|1024.67|1028.9|1023.5|1030.1|1024.7|1028.83|1023.43|36
1656601680000|2022-06-30 15:08:00|1028.97|1023.57|1028.71|1023.31|1029.03|1023.63|1028.63|1023.23|32
1656601690000|2022-06-30 15:08:10|1028.75|1023.35|1028.16|1022.76|1028.78|1023.38|1027.53|1022.13|34
1656601700000|2022-06-30 15:08:20|1028.21|1022.81|1028.22|1022.82|1028.45|1023.05|1027.91|1022.51|37
1656601710000|2022-06-30 15:08:30|1028.14|1022.74|1027.83|1022.43|1028.14|1022.74|1027.72|1022.32|34
1656601720000|2022-06-30 15:08:40|1027.88|1022.48|1028.15|1022.75|1028.42|1023.02|1027.68|1022.28|37
1656601730000|2022-06-30 15:08:50|1028.11|1022.71|1027.9|1022.5|1028.23|1022.83|1027.78|1022.38|33
1656601740000|2022-06-30 15:09:00|1028.02|1022.62|1028.28|1022.88|1028.28|1022.88|1027.98|1022.58|7
1656601760000|2022-06-30 15:09:20|1029.1|1023.7|1029.48|1024.08|1029.68|1024.28|1029.1|1023.7|20
1656601770000|2022-06-30 15:09:30|1029.49|1024.09|1029.48|1024.08|1029.65|1024.25|1029.48|1024.08|19
1656601780000|2022-06-30 15:09:40|1029.55|1024.15|1029.37|1023.97|1029.64|1024.24|1029.37|1023.97|6
1656601840000|2022-06-30 15:10:40|1029.72|1024.32|1029.69|1024.29|1029.73|1024.33|1029.66|1024.26|4
1656601850000|2022-06-30 15:10:50|1029.68|1024.28|1029.61|1024.21|1029.89|1024.49|1029.49|1024.09|26
1656601860000|2022-06-30 15:11:00|1029.57|1024.17|1028.58|1023.18|1029.57|1024.17|1028.58|1023.18|36
1656601870000|2022-06-30 15:11:10|1028.61|1023.21|1028.8|1023.4|1028.87|1023.47|1028.25|1022.85|38
1656601880000|2022-06-30 15:11:20|1028.85|1023.45|1028.58|1023.18|1028.95|1023.55|1028.56|1023.16|30
1656601890000|2022-06-30 15:11:30|1028.59|1023.19|1028.25|1022.85|1028.64|1023.24|1028.19|1022.79|30
1656601900000|2022-06-30 15:11:40|1028.22|1022.82|1027.99|1022.59|1028.47|1023.07|1027.96|1022.56|38
1656601910000|2022-06-30 15:11:50|1028.05|1022.65|1027.83|1022.43|1028.05|1022.65|1027.52|1022.12|40
1656601920000|2022-06-30 15:12:00|1027.89|1022.49|1028.06|1022.66|1028.08|1022.68|1027.67|1022.27|33
1656601930000|2022-06-30 15:12:10|1028.08|1022.68|1028.52|1023.12|1028.53|1023.13|1027.86|1022.46|34
1656601940000|2022-06-30 15:12:20|1028.5|1023.1|1029.14|1023.74|1029.17|1023.77|1028.39|1022.99|38
1656601950000|2022-06-30 15:12:30|1029.18|1023.78|1029.04|1023.64|1029.21|1023.81|1028.77|1023.37|37
1656601960000|2022-06-30 15:12:40|1029.05|1023.65|1029.48|1024.08|1029.57|1024.17|1029.02|1023.62|33
1656601970000|2022-06-30 15:12:50|1029.55|1024.15|1029.44|1024.04|1029.55|1024.15|1029.18|1023.78|30
1656601980000|2022-06-30 15:13:00|1029.54|1024.14|1029.49|1024.09|1030.08|1024.68|1029.39|1023.99|30
1656601990000|2022-06-30 15:13:10|1029.55|1024.15|1029.58|1024.18|1029.71|1024.31|1029.48|1024.08|34
1656602000000|2022-06-30 15:13:20|1029.6|1024.2|1029.49|1024.09|1030.03|1024.63|1029.49|1024.09|36
1656602010000|2022-06-30 15:13:30|1029.44|1024.04|1029.37|1023.97|1029.56|1024.16|1029.34|1023.94|33
1656602020000|2022-06-30 15:13:40|1029.38|1023.98|1029.44|1024.04|1029.53|1024.13|1029.29|1023.89|30
1656602030000|2022-06-30 15:13:50|1029.34|1023.94|1029.62|1024.22|1029.84|1024.44|1029.34|1023.94|33
1656602040000|2022-06-30 15:14:00|1029.61|1024.21|1029.66|1024.26|1030.25|1024.85|1029.61|1024.21|36
1656602050000|2022-06-30 15:14:10|1029.79|1024.39|1029.73|1024.33|1030.14|1024.74|1029.7|1024.3|36
1656602060000|2022-06-30 15:14:20|1029.79|1024.39|1029.96|1024.56|1030.12|1024.72|1029.73|1024.33|34
1656602070000|2022-06-30 15:14:30|1029.95|1024.55|1030.21|1024.81|1030.29|1024.89|1029.89|1024.49|28
1656602080000|2022-06-30 15:14:40|1029.96|1024.56|1030.24|1024.84|1030.33|1024.93|1029.96|1024.56|30
1656602090000|2022-06-30 15:14:50|1030.22|1024.82|1029.92|1024.52|1030.24|1024.84|1029.89|1024.49|36
1656602100000|2022-06-30 15:15:00|1029.94|1024.54|1029.98|1024.58|1030.34|1024.94|1029.64|1024.24|33
1656602110000|2022-06-30 15:15:10|1030.13|1024.73|1030.4|1025|1030.4|1025|1029.96|1024.56|36
1656602120000|2022-06-30 15:15:20|1030.38|1024.98|1030.69|1025.29|1030.69|1025.29|1030.09|1024.69|36
1656602130000|2022-06-30 15:15:30|1030.7|1025.3|1031.13|1025.73|1031.54|1026.14|1030.65|1025.25|38
1656602140000|2022-06-30 15:15:40|1031.12|1025.72|1029.5|1024.1|1031.12|1025.72|1029.5|1024.1|32
1656602150000|2022-06-30 15:15:50|1029.12|1023.72|1028.37|1022.97|1029.19|1023.79|1028.06|1022.66|38
1656602160000|2022-06-30 15:16:00|1028.49|1023.09|1028.4|1023|1028.5|1023.1|1028.27|1022.87|35
1656602170000|2022-06-30 15:16:10|1028.38|1022.98|1027.87|1022.47|1028.38|1022.98|1027.87|1022.47|34
1656602180000|2022-06-30 15:16:20|1027.84|1022.44|1027.72|1022.32|1027.84|1022.44|1027.61|1022.21|32
1656602190000|2022-06-30 15:16:30|1027.69|1022.29|1026.82|1021.42|1027.7|1022.3|1026.71|1021.31|33
1656602200000|2022-06-30 15:16:40|1026.81|1021.41|1026.76|1021.36|1027.37|1021.97|1026.63|1021.23|39
1656602210000|2022-06-30 15:16:50|1026.78|1021.38|1027.27|1021.87|1027.27|1021.87|1026.78|1021.38|32
1656602220000|2022-06-30 15:17:00|1027.2|1021.8|1027.38|1021.98|1027.4|1022|1027.09|1021.69|34
1656602230000|2022-06-30 15:17:10|1027.42|1022.02|1027.73|1022.33|1028.05|1022.65|1027.12|1021.72|37
1656602240000|2022-06-30 15:17:20|1027.66|1022.26|1027.84|1022.44|1027.84|1022.44|1027.5|1022.1|33
1656602250000|2022-06-30 15:17:30|1027.82|1022.42|1028.41|1023.01|1028.41|1023.01|1027.82|1022.42|28
1656602260000|2022-06-30 15:17:40|1028.38|1022.98|1028.22|1022.82|1028.39|1022.99|1028.1|1022.7|30
1656602270000|2022-06-30 15:17:50|1028.18|1022.78|1028.3|1022.9|1028.3|1022.9|1028.18|1022.78|29
1656602280000|2022-06-30 15:18:00|1028.28|1022.88|1028.34|1022.94|1028.38|1022.98|1028.25|1022.85|23
1656602290000|2022-06-30 15:18:10|1028.36|1022.96|1028.32|1022.92|1028.4|1023|1028.1|1022.7|32
1656602300000|2022-06-30 15:18:20|1028.33|1022.93|1027.53|1022.13|1028.33|1022.93|1027.52|1022.12|31
1656602310000|2022-06-30 15:18:30|1027.51|1022.11|1027.5|1022.1|1027.52|1022.12|1027.23|1021.83|30
1656602320000|2022-06-30 15:18:40|1027.49|1022.09|1027.37|1021.97|1027.51|1022.11|1027.29|1021.89|29
1656602330000|2022-06-30 15:18:50|1027.38|1021.98|1027.08|1021.68|1027.38|1021.98|1027.04|1021.64|33
1656602340000|2022-06-30 15:19:00|1027.12|1021.72|1026.67|1021.27|1027.14|1021.74|1026.67|1021.27|31
1656602350000|2022-06-30 15:19:10|1026.66|1021.26|1026.31|1020.91|1026.92|1021.52|1026.15|1020.75|36
1656602360000|2022-06-30 15:19:20|1026.35|1020.95|1026.52|1021.12|1026.7|1021.3|1026.12|1020.72|33
1656602370000|2022-06-30 15:19:30|1026.54|1021.14|1026.45|1021.05|1026.57|1021.17|1026.08|1020.68|32
1656602380000|2022-06-30 15:19:40|1026.41|1021.01|1026.32|1020.92|1026.46|1021.06|1026.2|1020.8|31
1656602390000|2022-06-30 15:19:50|1026.3|1020.9|1025.83|1020.43|1026.34|1020.94|1025.83|1020.43|34
1656602400000|2022-06-30 15:20:00|1026|1020.6|1026.22|1020.82|1026.25|1020.85|1025.65|1020.25|37
1656602410000|2022-06-30 15:20:10|1026.23|1020.83|1027.03|1021.63|1027.03|1021.63|1026.23|1020.83|35
1656602420000|2022-06-30 15:20:20|1026.87|1021.47|1026.66|1021.26|1027.05|1021.65|1026.33|1020.93|35
1656602430000|2022-06-30 15:20:30|1026.64|1021.24|1026.71|1021.31|1026.78|1021.38|1026.61|1021.21|28
1656602440000|2022-06-30 15:20:40|1026.69|1021.29|1026.81|1021.41|1026.97|1021.57|1026.66|1021.26|36
1656602450000|2022-06-30 15:20:50|1026.86|1021.46|1027.1|1021.7|1027.1|1021.7|1026.83|1021.43|25
1656602460000|2022-06-30 15:21:00|1027.11|1021.71|1026.27|1020.87|1027.33|1021.93|1026.17|1020.77|31
1656602470000|2022-06-30 15:21:10|1026.28|1020.88|1026.64|1021.24|1026.78|1021.38|1026.28|1020.88|34
1656602480000|2022-06-30 15:21:20|1026.66|1021.26|1026.62|1021.22|1026.75|1021.35|1026.47|1021.07|35
1656602490000|2022-06-30 15:21:30|1026.61|1021.21|1026.98|1021.58|1027.21|1021.81|1026.61|1021.21|35
1656602500000|2022-06-30 15:21:40|1026.95|1021.55|1026.58|1021.18|1027.31|1021.91|1026.51|1021.11|38
1656602510000|2022-06-30 15:21:50|1026.6|1021.2|1026.61|1021.21|1026.8|1021.4|1026.59|1021.19|32
1656602520000|2022-06-30 15:22:00|1026.54|1021.14|1026.66|1021.26|1026.68|1021.28|1026.54|1021.14|28
1656602530000|2022-06-30 15:22:10|1026.67|1021.27|1027.11|1021.71|1027.11|1021.71|1026.66|1021.26|31
1656602540000|2022-06-30 15:22:20|1027.08|1021.68|1027.71|1022.31|1027.73|1022.33|1027.08|1021.68|30
1656602550000|2022-06-30 15:22:30|1027.7|1022.3|1027.66|1022.26|1027.75|1022.35|1027.57|1022.17|34
1656602560000|2022-06-30 15:22:40|1027.68|1022.28|1029.17|1023.77|1029.21|1023.81|1027.68|1022.28|32
1656602570000|2022-06-30 15:22:50|1029.11|1023.71|1029.05|1023.65|1029.15|1023.75|1028.62|1023.22|36
1656602580000|2022-06-30 15:23:00|1029.03|1023.63|1029.5|1024.1|1029.55|1024.15|1028.97|1023.57|34
1656602590000|2022-06-30 15:23:10|1029.49|1024.09|1029.22|1023.82|1029.52|1024.12|1029.17|1023.77|31
1656602600000|2022-06-30 15:23:20|1029.29|1023.89|1031|1025.6|1031|1025.6|1029.29|1023.89|37
1656602610000|2022-06-30 15:23:30|1030.98|1025.58|1031.13|1025.73|1031.3|1025.9|1030.98|1025.58|35
1656602620000|2022-06-30 15:23:40|1031.14|1025.74|1031.55|1026.15|1031.55|1026.15|1030.76|1025.36|34
1656602630000|2022-06-30 15:23:50|1031.52|1026.12|1031.58|1026.18|1031.71|1026.31|1031.48|1026.08|31
1656602640000|2022-06-30 15:24:00|1031.57|1026.17|1032.53|1027.13|1032.84|1027.44|1031.55|1026.15|32
1656602650000|2022-06-30 15:24:10|1032.57|1027.17|1033.69|1028.29|1033.69|1028.29|1032.2|1026.8|39
1656602660000|2022-06-30 15:24:20|1033.51|1028.11|1033.25|1027.85|1033.51|1028.11|1033.01|1027.61|33
1656602670000|2022-06-30 15:24:30|1033.23|1027.83|1034.38|1028.98|1034.53|1029.13|1033.23|1027.83|35
1656602680000|2022-06-30 15:24:40|1034.41|1029.01|1035.97|1030.57|1036.95|1031.55|1034.41|1029.01|39
1656602690000|2022-06-30 15:24:50|1035.93|1030.53|1035.55|1030.15|1036.12|1030.72|1035.5|1030.1|38
1656602700000|2022-06-30 15:25:00|1035.53|1030.13|1035.51|1030.11|1035.93|1030.53|1034.92|1029.52|38
1656602710000|2022-06-30 15:25:10|1035.55|1030.15|1034.97|1029.57|1035.59|1030.19|1034.7|1029.3|39
1656602720000|2022-06-30 15:25:20|1035|1029.6|1036.24|1030.84|1036.57|1031.17|1035|1029.6|37
1656602730000|2022-06-30 15:25:30|1036.19|1030.79|1035.64|1030.24|1036.19|1030.79|1035.57|1030.17|32
1656602740000|2022-06-30 15:25:40|1035.72|1030.32|1036.4|1031|1036.68|1031.28|1035.67|1030.27|30
1656602750000|2022-06-30 15:25:50|1036.43|1031.03|1036.18|1030.78|1036.47|1031.07|1036.18|1030.78|32
1656602760000|2022-06-30 15:26:00|1036.2|1030.8|1036.24|1030.84|1037.22|1031.82|1036.2|1030.8|35
1656602770000|2022-06-30 15:26:10|1036.26|1030.86|1037.76|1032.36|1037.85|1032.45|1036.26|1030.86|35
1656602780000|2022-06-30 15:26:20|1037.74|1032.34|1039.18|1033.78|1039.98|1034.58|1037.72|1032.32|37
1656602790000|2022-06-30 15:26:30|1039.13|1033.73|1039.28|1033.88|1039.46|1034.06|1038.96|1033.56|38
1656602800000|2022-06-30 15:26:40|1039.31|1033.91|1040.08|1034.68|1040.08|1034.68|1039.27|1033.87|33
1656602810000|2022-06-30 15:26:50|1040.01|1034.61|1039.7|1034.3|1040.28|1034.88|1039.7|1034.3|37
1656602820000|2022-06-30 15:27:00|1039.66|1034.26|1040.39|1034.99|1040.56|1035.16|1039.46|1034.06|31
1656602830000|2022-06-30 15:27:10|1040.49|1035.09|1041.05|1035.65|1041.08|1035.68|1040.11|1034.71|38
1656602840000|2022-06-30 15:27:20|1041.06|1035.66|1040.81|1035.41|1042.2|1036.8|1040.73|1035.33|38
1656602850000|2022-06-30 15:27:30|1040.9|1035.5|1040.59|1035.19|1041.15|1035.75|1040.59|1035.19|31
1656602860000|2022-06-30 15:27:40|1040.67|1035.27|1041.11|1035.71|1041.11|1035.71|1040.5|1035.1|35
1656602870000|2022-06-30 15:27:50|1041.17|1035.77|1041.86|1036.46|1041.86|1036.46|1040.46|1035.06|36
1656602880000|2022-06-30 15:28:00|1041.88|1036.48|1041.69|1036.29|1042.25|1036.85|1041.44|1036.04|39
1656602890000|2022-06-30 15:28:10|1041.72|1036.32|1040.39|1034.99|1041.74|1036.34|1040.36|1034.96|37
1656602900000|2022-06-30 15:28:20|1040.34|1034.94|1041.76|1036.36|1041.87|1036.47|1040.34|1034.94|39
1656602910000|2022-06-30 15:28:30|1041.71|1036.31|1041.76|1036.36|1041.92|1036.52|1041.43|1036.03|36
1656602920000|2022-06-30 15:28:40|1041.79|1036.39|1041.94|1036.54|1042.53|1037.13|1041.78|1036.38|38
1656602930000|2022-06-30 15:28:50|1041.86|1036.46|1040.41|1035.01|1041.86|1036.46|1040.41|1035.01|33
1656602940000|2022-06-30 15:29:00|1040.25|1034.85|1040.73|1035.33|1040.84|1035.44|1040.17|1034.77|35
1656602950000|2022-06-30 15:29:10|1040.77|1035.37|1040.84|1035.44|1041.39|1035.99|1040.77|1035.37|31
1656602960000|2022-06-30 15:29:20|1040.83|1035.43|1041.16|1035.76|1041.31|1035.91|1040.83|1035.43|27
1656602970000|2022-06-30 15:29:30|1041.13|1035.73|1040.76|1035.36|1041.14|1035.74|1040.73|1035.33|35
1656602980000|2022-06-30 15:29:40|1040.78|1035.38|1040.57|1035.17|1040.78|1035.38|1040.35|1034.95|23
1656602990000|2022-06-30 15:29:50|1040.55|1035.15|1039.6|1034.2|1040.71|1035.31|1039.6|1034.2|36
1656603000000|2022-06-30 15:30:00|1039.58|1034.18|1038.53|1033.13|1039.97|1034.57|1038.53|1033.13|36
1656603010000|2022-06-30 15:30:10|1038.57|1033.17|1039.32|1033.92|1039.32|1033.92|1038.49|1033.09|37
1656603020000|2022-06-30 15:30:20|1039.33|1033.93|1039.03|1033.63|1039.38|1033.98|1038.98|1033.58|34
1656603030000|2022-06-30 15:30:30|1038.98|1033.58|1039.17|1033.77|1039.43|1034.03|1038.93|1033.53|32
1656603040000|2022-06-30 15:30:40|1039.18|1033.78|1039.15|1033.75|1039.96|1034.56|1039.11|1033.71|36
1656603050000|2022-06-30 15:30:50|1039.25|1033.85|1040.54|1035.14|1040.54|1035.14|1039.25|1033.85|33
1656603060000|2022-06-30 15:31:00|1040.57|1035.17|1039.93|1034.53|1040.59|1035.19|1039.8|1034.4|39
1656603070000|2022-06-30 15:31:10|1039.92|1034.52|1038.97|1033.57|1039.98|1034.58|1038.84|1033.44|36
1656603080000|2022-06-30 15:31:20|1038.98|1033.58|1038.15|1032.75|1039.09|1033.69|1038.15|1032.75|36
1656603090000|2022-06-30 15:31:30|1038.1|1032.7|1037.6|1032.2|1038.1|1032.7|1037.2|1031.8|33
1656603100000|2022-06-30 15:31:40|1037.33|1031.93|1036.86|1031.46|1037.44|1032.04|1036.62|1031.22|35
1656603110000|2022-06-30 15:31:50|1036.87|1031.47|1036.2|1030.8|1037|1031.6|1036.2|1030.8|34
1656603120000|2022-06-30 15:32:00|1036.11|1030.71|1035.9|1030.5|1036.27|1030.87|1035.39|1029.99|39
1656603130000|2022-06-30 15:32:10|1035.87|1030.47|1035.03|1029.63|1035.92|1030.52|1035|1029.6|36
1656603140000|2022-06-30 15:32:20|1035.24|1029.84|1036.25|1030.85|1036.33|1030.93|1035.24|1029.84|36
1656603150000|2022-06-30 15:32:30|1036.26|1030.86|1035.91|1030.51|1036.79|1031.39|1035.87|1030.47|35
1656603160000|2022-06-30 15:32:40|1035.9|1030.5|1035.72|1030.32|1036.16|1030.76|1035.72|1030.32|30
1656603170000|2022-06-30 15:32:50|1035.73|1030.33|1035.49|1030.09|1035.73|1030.33|1035.41|1030.01|30
1656603180000|2022-06-30 15:33:00|1035.5|1030.1|1035.09|1029.69|1035.5|1030.1|1034.9|1029.5|35
1656603190000|2022-06-30 15:33:10|1035.2|1029.8|1035.3|1029.9|1035.52|1030.12|1035.15|1029.75|32
1656603200000|2022-06-30 15:33:20|1035.26|1029.86|1034.73|1029.33|1035.47|1030.07|1034.71|1029.31|31
1656603210000|2022-06-30 15:33:30|1034.71|1029.31|1034.17|1028.77|1034.95|1029.55|1033.95|1028.55|32
1656603220000|2022-06-30 15:33:40|1034.02|1028.62|1033.95|1028.55|1034.23|1028.83|1033.95|1028.55|31
1656603230000|2022-06-30 15:33:50|1033.91|1028.51|1033.93|1028.53|1034.07|1028.67|1033.83|1028.43|31
1656603240000|2022-06-30 15:34:00|1033.83|1028.43|1034.25|1028.85|1034.32|1028.92|1033.8|1028.4|35
1656603250000|2022-06-30 15:34:10|1034.22|1028.82|1034.11|1028.71|1034.62|1029.22|1034.11|1028.71|37
1656603260000|2022-06-30 15:34:20|1034.19|1028.79|1034.55|1029.15|1034.68|1029.28|1034.04|1028.64|30
1656603270000|2022-06-30 15:34:30|1034.48|1029.08|1034.56|1029.16|1034.56|1029.16|1034.36|1028.96|33
1656603280000|2022-06-30 15:34:40|1034.62|1029.22|1034.69|1029.29|1035.37|1029.97|1034.62|1029.22|34
1656603290000|2022-06-30 15:34:50|1034.67|1029.27|1034.34|1028.94|1034.76|1029.36|1034.11|1028.71|28
1656603300000|2022-06-30 15:35:00|1034.3|1028.9|1034.25|1028.85|1034.45|1029.05|1034.25|1028.85|31
1656603310000|2022-06-30 15:35:10|1034.24|1028.84|1034.28|1028.88|1034.41|1029.01|1034.23|1028.83|27
1656603320000|2022-06-30 15:35:20|1034.32|1028.92|1034.46|1029.06|1034.46|1029.06|1033.98|1028.58|37
1656603330000|2022-06-30 15:35:30|1034.39|1028.99|1034.18|1028.78|1034.39|1028.99|1034.1|1028.7|35
1656603340000|2022-06-30 15:35:40|1034.11|1028.71|1033.79|1028.39|1034.15|1028.75|1033.77|1028.37|35
1656603350000|2022-06-30 15:35:50|1033.8|1028.4|1034.13|1028.73|1034.13|1028.73|1033.79|1028.39|33
1656603360000|2022-06-30 15:36:00|1034.06|1028.66|1034.45|1029.05|1034.7|1029.3|1034.06|1028.66|34
1656603370000|2022-06-30 15:36:10|1034.49|1029.09|1034.58|1029.18|1034.6|1029.2|1034.48|1029.08|28
1656603380000|2022-06-30 15:36:20|1034.6|1029.2|1034.46|1029.06|1034.94|1029.54|1034.33|1028.93|34
1656603390000|2022-06-30 15:36:30|1034.38|1028.98|1034.56|1029.16|1034.66|1029.26|1034.37|1028.97|29
1656603400000|2022-06-30 15:36:40|1034.55|1029.15|1034.6|1029.2|1034.68|1029.28|1034.55|1029.15|29
1656603410000|2022-06-30 15:36:50|1034.59|1029.19|1034.42|1029.02|1034.7|1029.3|1034.42|1029.02|27
1656603420000|2022-06-30 15:37:00|1034.38|1028.98|1033.89|1028.49|1034.53|1029.13|1033.84|1028.44|30
1656603430000|2022-06-30 15:37:10|1034.03|1028.63|1034.29|1028.89|1034.29|1028.89|1033.96|1028.56|30
1656603440000|2022-06-30 15:37:20|1034.31|1028.91|1034.36|1028.96|1034.79|1029.39|1034.27|1028.87|35
1656603450000|2022-06-30 15:37:30|1034.35|1028.95|1034.58|1029.18|1034.58|1029.18|1034.24|1028.84|29
1656603460000|2022-06-30 15:37:40|1034.6|1029.2|1035.17|1029.77|1035.42|1030.02|1034.57|1029.17|30
1656603470000|2022-06-30 15:37:50|1035.15|1029.75|1035.49|1030.09|1035.57|1030.17|1034.92|1029.52|30
1656603480000|2022-06-30 15:38:00|1035.51|1030.11|1035.61|1030.21|1035.63|1030.23|1035.27|1029.87|35
1656603490000|2022-06-30 15:38:10|1035.66|1030.26|1036.01|1030.61|1036.62|1031.22|1035.66|1030.26|32
1656603500000|2022-06-30 15:38:20|1036.14|1030.74|1036.03|1030.63|1036.2|1030.8|1035.83|1030.43|35
1656603510000|2022-06-30 15:38:30|1036|1030.6|1036.45|1031.05|1036.56|1031.16|1035.95|1030.55|28
1656603520000|2022-06-30 15:38:40|1036.31|1030.91|1035.97|1030.57|1036.41|1031.01|1035.92|1030.52|35
1656603530000|2022-06-30 15:38:50|1036.08|1030.68|1035.78|1030.38|1036.11|1030.71|1035.61|1030.21|37
1656603540000|2022-06-30 15:39:00|1035.74|1030.34|1035.9|1030.5|1036.14|1030.74|1035.69|1030.29|35
1656603550000|2022-06-30 15:39:10|1035.86|1030.46|1036.14|1030.74|1036.15|1030.75|1035.8|1030.4|31
1656603560000|2022-06-30 15:39:20|1036.07|1030.67|1035.98|1030.58|1036.15|1030.75|1035.85|1030.45|32
1656603570000|2022-06-30 15:39:30|1036.01|1030.61|1036.57|1031.17|1036.57|1031.17|1035.82|1030.42|27
1656603580000|2022-06-30 15:39:40|1036.54|1031.14|1036.26|1030.86|1036.69|1031.29|1035.99|1030.59|32
1656603590000|2022-06-30 15:39:50|1036.27|1030.87|1036.04|1030.64|1036.27|1030.87|1036|1030.6|32
1656603600000|2022-06-30 15:40:00|1036.09|1030.69|1035.53|1030.13|1036.13|1030.73|1035.53|1030.13|29
1656603610000|2022-06-30 15:40:10|1035.42|1030.02|1035.31|1029.91|1035.42|1030.02|1034.97|1029.57|33
1656603620000|2022-06-30 15:40:20|1035.34|1029.94|1035.98|1030.58|1035.98|1030.58|1035.23|1029.83|32
1656603630000|2022-06-30 15:40:30|1035.96|1030.56|1035.82|1030.42|1035.96|1030.56|1035.62|1030.22|32
1656603640000|2022-06-30 15:40:40|1035.83|1030.43|1035.26|1029.86|1035.83|1030.43|1035.22|1029.82|35
1656603650000|2022-06-30 15:40:50|1035.25|1029.85|1034.85|1029.45|1035.25|1029.85|1034.75|1029.35|34
1656603660000|2022-06-30 15:41:00|1034.83|1029.43|1035|1029.6|1035.04|1029.64|1034.77|1029.37|32
1656603670000|2022-06-30 15:41:10|1034.97|1029.57|1035.03|1029.63|1035.31|1029.91|1034.95|1029.55|36
1656603680000|2022-06-30 15:41:20|1035.17|1029.77|1034.76|1029.36|1035.21|1029.81|1034.6|1029.2|35
1656603690000|2022-06-30 15:41:30|1034.79|1029.39|1033.93|1028.53|1034.82|1029.42|1033.93|1028.53|32
1656603700000|2022-06-30 15:41:40|1034.04|1028.64|1034.19|1028.79|1034.29|1028.89|1034.04|1028.64|25
1656603710000|2022-06-30 15:41:50|1034.17|1028.77|1034.11|1028.71|1034.24|1028.84|1034.05|1028.65|32
1656603720000|2022-06-30 15:42:00|1034.18|1028.78|1034.41|1029.01|1034.42|1029.02|1034.14|1028.74|31
1656603730000|2022-06-30 15:42:10|1034.4|1029|1034.24|1028.84|1034.7|1029.3|1033.94|1028.54|37
1656603740000|2022-06-30 15:42:20|1034.3|1028.9|1034.65|1029.25|1034.74|1029.34|1034.3|1028.9|33
1656603750000|2022-06-30 15:42:30|1034.66|1029.26|1035.16|1029.76|1035.16|1029.76|1034.62|1029.22|36
1656603760000|2022-06-30 15:42:40|1035.18|1029.78|1035.57|1030.17|1035.59|1030.19|1035.18|1029.78|34
1656603770000|2022-06-30 15:42:50|1035.56|1030.16|1035.23|1029.83|1035.64|1030.24|1035.23|1029.83|37
1656603780000|2022-06-30 15:43:00|1035.25|1029.85|1035.23|1029.83|1035.5|1030.1|1035.21|1029.81|23
1656603790000|2022-06-30 15:43:10|1035.2|1029.8|1035.2|1029.8|1035.36|1029.96|1035.13|1029.73|30
1656603800000|2022-06-30 15:43:20|1035.23|1029.83|1036.4|1031|1036.4|1031|1035.09|1029.69|36
1656603810000|2022-06-30 15:43:30|1036.41|1031.01|1035.46|1030.06|1036.44|1031.04|1035.45|1030.05|34
1656603820000|2022-06-30 15:43:40|1035.45|1030.05|1034.62|1029.22|1035.45|1030.05|1034.53|1029.13|35
1656603830000|2022-06-30 15:43:50|1034.6|1029.2|1034.59|1029.19|1034.79|1029.39|1034.59|1029.19|35
1656603840000|2022-06-30 15:44:00|1034.62|1029.22|1033.78|1028.38|1034.62|1029.22|1033.75|1028.35|39
1656603850000|2022-06-30 15:44:10|1033.79|1028.39|1034.09|1028.69|1034.09|1028.69|1033.67|1028.27|34
1656603860000|2022-06-30 15:44:20|1034.19|1028.79|1034.47|1029.07|1034.48|1029.08|1034.05|1028.65|35
1656603870000|2022-06-30 15:44:30|1034.49|1029.09|1034.94|1029.54|1035.16|1029.76|1034.47|1029.07|31
1656603880000|2022-06-30 15:44:40|1034.92|1029.52|1035.18|1029.78|1035.18|1029.78|1034.92|1029.52|35
1656603890000|2022-06-30 15:44:50|1035.06|1029.66|1034.82|1029.42|1035.12|1029.72|1034.78|1029.38|26
1656603900000|2022-06-30 15:45:00|1034.77|1029.37|1034.18|1028.78|1034.93|1029.53|1033.92|1028.52|33
1656603910000|2022-06-30 15:45:10|1034.17|1028.77|1034|1028.6|1034.17|1028.77|1033.9|1028.5|33
1656603920000|2022-06-30 15:45:20|1034.16|1028.76|1034.23|1028.83|1034.23|1028.83|1033.89|1028.49|36
1656603930000|2022-06-30 15:45:30|1034.29|1028.89|1034.3|1028.9|1034.43|1029.03|1034.22|1028.82|32
1656603940000|2022-06-30 15:45:40|1034.32|1028.92|1034.35|1028.95|1034.43|1029.03|1034.16|1028.76|30
1656603950000|2022-06-30 15:45:50|1034.36|1028.96|1034.3|1028.9|1034.47|1029.07|1034.27|1028.87|30
1656603960000|2022-06-30 15:46:00|1034.26|1028.86|1034.1|1028.7|1034.26|1028.86|1034.01|1028.61|33
1656603970000|2022-06-30 15:46:10|1034.14|1028.74|1034.17|1028.77|1034.17|1028.77|1033.84|1028.44|33
1656603980000|2022-06-30 15:46:20|1034.16|1028.76|1034.19|1028.79|1034.3|1028.9|1034.13|1028.73|26
1656603990000|2022-06-30 15:46:30|1034.17|1028.77|1034.29|1028.89|1034.32|1028.92|1034.16|1028.76|24
1656604000000|2022-06-30 15:46:40|1034.28|1028.88|1034.81|1029.41|1034.81|1029.41|1034.26|1028.86|28
1656604010000|2022-06-30 15:46:50|1034.88|1029.48|1035.44|1030.04|1035.7|1030.3|1034.88|1029.48|29
1656604020000|2022-06-30 15:47:00|1035.43|1030.03|1036.52|1031.12|1036.77|1031.37|1035.43|1030.03|35
1656604030000|2022-06-30 15:47:10|1036.43|1031.03|1036.1|1030.7|1036.43|1031.03|1035.98|1030.58|38
1656604040000|2022-06-30 15:47:20|1036.11|1030.71|1036.34|1030.94|1036.81|1031.41|1036.1|1030.7|39
1656604050000|2022-06-30 15:47:30|1036.35|1030.95|1037.07|1031.67|1037.1|1031.7|1036.31|1030.91|35
1656604060000|2022-06-30 15:47:40|1037.11|1031.71|1038.18|1032.78|1038.66|1033.26|1037.07|1031.67|31
1656604070000|2022-06-30 15:47:50|1038.26|1032.86|1038.7|1033.3|1038.7|1033.3|1037.95|1032.55|34
1656604080000|2022-06-30 15:48:00|1038.66|1033.26|1039.47|1034.07|1039.63|1034.23|1038.66|1033.26|35
1656604090000|2022-06-30 15:48:10|1039.49|1034.09|1040.04|1034.64|1040.1|1034.7|1039.41|1034.01|34
1656604100000|2022-06-30 15:48:20|1039.99|1034.59|1038.67|1033.27|1040.1|1034.7|1038.6|1033.2|33
1656604110000|2022-06-30 15:48:30|1038.82|1033.42|1036.89|1031.49|1038.85|1033.45|1036.89|1031.49|37
1656604120000|2022-06-30 15:48:40|1036.88|1031.48|1036.14|1030.74|1036.88|1031.48|1036.12|1030.72|34
1656604130000|2022-06-30 15:48:50|1036.21|1030.81|1036.16|1030.76|1036.29|1030.89|1036.01|1030.61|29
1656604140000|2022-06-30 15:49:00|1035.89|1030.49|1036.28|1030.88|1036.45|1031.05|1035.89|1030.49|34
1656604150000|2022-06-30 15:49:10|1036.27|1030.87|1035.99|1030.59|1036.32|1030.92|1035.91|1030.51|35
1656604160000|2022-06-30 15:49:20|1035.96|1030.56|1036.56|1031.16|1036.9|1031.5|1035.96|1030.56|36
1656604170000|2022-06-30 15:49:30|1036.43|1031.03|1036.58|1031.18|1036.62|1031.22|1036.35|1030.95|33
1656604180000|2022-06-30 15:49:40|1036.59|1031.19|1036.34|1030.94|1036.71|1031.31|1036.2|1030.8|33
1656604190000|2022-06-30 15:49:50|1036.3|1030.9|1036.4|1031|1036.53|1031.13|1036.21|1030.81|26
1656604200000|2022-06-30 15:50:00|1036.41|1031.01|1034.47|1029.07|1036.41|1031.01|1034.38|1028.98|38
1656604210000|2022-06-30 15:50:10|1034.53|1029.13|1034.63|1029.23|1035.24|1029.84|1034.53|1029.13|36
1656604220000|2022-06-30 15:50:20|1034.78|1029.38|1034.67|1029.27|1034.8|1029.4|1034.56|1029.16|36
1656604230000|2022-06-30 15:50:30|1034.66|1029.26|1033.76|1028.36|1034.79|1029.39|1033.76|1028.36|39
1656604240000|2022-06-30 15:50:40|1033.8|1028.4|1033.55|1028.15|1033.8|1028.4|1033.51|1028.11|34
1656604250000|2022-06-30 15:50:50|1033.57|1028.17|1032.71|1027.31|1033.65|1028.25|1032.71|1027.31|31
1656604260000|2022-06-30 15:51:00|1032.68|1027.28|1033.28|1027.88|1033.41|1028.01|1032.67|1027.27|34
1656604270000|2022-06-30 15:51:10|1033.41|1028.01|1033.97|1028.57|1033.99|1028.59|1033.19|1027.79|37
1656604280000|2022-06-30 15:51:20|1034.16|1028.76|1033.9|1028.5|1034.16|1028.76|1033.53|1028.13|36
1656604290000|2022-06-30 15:51:30|1033.87|1028.47|1033.9|1028.5|1033.92|1028.52|1033.19|1027.79|38
1656604300000|2022-06-30 15:51:40|1033.83|1028.43|1034|1028.6|1034.17|1028.77|1033.55|1028.15|37
1656604310000|2022-06-30 15:51:50|1033.86|1028.46|1034.2|1028.8|1034.2|1028.8|1033.55|1028.15|34
1656604320000|2022-06-30 15:52:00|1034.28|1028.88|1034.06|1028.66|1034.42|1029.02|1034.06|1028.66|31
1656604330000|2022-06-30 15:52:10|1034.08|1028.68|1034.02|1028.62|1034.25|1028.85|1034.02|1028.62|32
1656604340000|2022-06-30 15:52:20|1034.04|1028.64|1034.23|1028.83|1034.26|1028.86|1034.02|1028.62|29
1656604350000|2022-06-30 15:52:30|1034.24|1028.84|1034.05|1028.65|1034.32|1028.92|1034.05|1028.65|32
1656604360000|2022-06-30 15:52:40|1034.06|1028.66|1033.83|1028.43|1034.13|1028.73|1033.61|1028.21|32
1656604370000|2022-06-30 15:52:50|1033.75|1028.35|1033.98|1028.58|1033.98|1028.58|1033.68|1028.28|35
1656604380000|2022-06-30 15:53:00|1033.91|1028.51|1033.89|1028.49|1034.19|1028.79|1033.77|1028.37|35
1656604390000|2022-06-30 15:53:10|1033.81|1028.41|1034.02|1028.62|1034.06|1028.66|1033.79|1028.39|32
1656604400000|2022-06-30 15:53:20|1033.96|1028.56|1033.95|1028.55|1034|1028.6|1033.78|1028.38|32
1656604410000|2022-06-30 15:53:30|1033.97|1028.57|1033.94|1028.54|1034.07|1028.67|1033.74|1028.34|32
1656604420000|2022-06-30 15:53:40|1033.92|1028.52|1033.67|1028.27|1033.92|1028.52|1033.58|1028.18|34
1656604430000|2022-06-30 15:53:50|1033.62|1028.22|1033.76|1028.36|1033.82|1028.42|1033.62|1028.22|30
1656604440000|2022-06-30 15:54:00|1033.75|1028.35|1033.39|1027.99|1033.75|1028.35|1033.39|1027.99|31
1656604450000|2022-06-30 15:54:10|1033.47|1028.07|1032.35|1026.95|1033.59|1028.19|1032.35|1026.95|31
1656604460000|2022-06-30 15:54:20|1031.95|1026.55|1031.7|1026.3|1031.99|1026.59|1031.62|1026.22|32
1656604470000|2022-06-30 15:54:30|1031.63|1026.23|1031.48|1026.08|1031.65|1026.25|1031.45|1026.05|31
1656604480000|2022-06-30 15:54:40|1031.47|1026.07|1030.99|1025.59|1031.47|1026.07|1030.8|1025.4|34
1656604490000|2022-06-30 15:54:50|1031.02|1025.62|1031.47|1026.07|1031.56|1026.16|1030.89|1025.49|32
1656604500000|2022-06-30 15:55:00|1031.45|1026.05|1031.51|1026.11|1031.78|1026.38|1031.45|1026.05|33
1656604510000|2022-06-30 15:55:10|1031.53|1026.13|1031.39|1025.99|1031.53|1026.13|1031.16|1025.76|38
1656604520000|2022-06-30 15:55:20|1031.32|1025.92|1031.34|1025.94|1031.37|1025.97|1031.08|1025.68|36
1656604530000|2022-06-30 15:55:30|1031.3|1025.9|1031.23|1025.83|1031.33|1025.93|1031.13|1025.73|30
1656604540000|2022-06-30 15:55:40|1031.21|1025.81|1030.17|1024.77|1031.26|1025.86|1030.16|1024.76|32
1656604550000|2022-06-30 15:55:50|1030.09|1024.69|1029.73|1024.33|1030.09|1024.69|1029.29|1023.89|37
1656604560000|2022-06-30 15:56:00|1029.65|1024.25|1029.29|1023.89|1029.89|1024.49|1029.08|1023.68|39
1656604570000|2022-06-30 15:56:10|1029.38|1023.98|1031.29|1025.89|1031.36|1025.96|1029.38|1023.98|37
1656604580000|2022-06-30 15:56:20|1031.22|1025.82|1031.24|1025.84|1031.44|1026.04|1030.96|1025.56|33
1656604590000|2022-06-30 15:56:30|1031.26|1025.86|1031.53|1026.13|1031.53|1026.13|1031.18|1025.78|30
1656604600000|2022-06-30 15:56:40|1031.5|1026.1|1031.59|1026.19|1031.59|1026.19|1031.42|1026.02|28
1656604610000|2022-06-30 15:56:50|1031.57|1026.17|1031.22|1025.82|1031.63|1026.23|1031.04|1025.64|35
1656604620000|2022-06-30 15:57:00|1031.13|1025.73|1031.37|1025.97|1031.37|1025.97|1030.85|1025.45|35
1656604630000|2022-06-30 15:57:10|1031.39|1025.99|1031.47|1026.07|1031.61|1026.21|1031.36|1025.96|32
1656604640000|2022-06-30 15:57:20|1031.48|1026.08|1031.63|1026.23|1031.85|1026.45|1031.48|1026.08|30
1656604650000|2022-06-30 15:57:30|1031.56|1026.16|1031.56|1026.16|1031.65|1026.25|1031.4|1026|34
1656604660000|2022-06-30 15:57:40|1031.54|1026.14|1031.61|1026.21|1031.68|1026.28|1031.52|1026.12|30
1656604670000|2022-06-30 15:57:50|1031.66|1026.26|1031.49|1026.09|1031.66|1026.26|1031.49|1026.09|29
1656604680000|2022-06-30 15:58:00|1031.47|1026.07|1031.49|1026.09|1031.57|1026.17|1031.47|1026.07|29
1656604690000|2022-06-30 15:58:10|1031.47|1026.07|1031.73|1026.33|1031.83|1026.43|1031.47|1026.07|35
1656604700000|2022-06-30 15:58:20|1031.62|1026.22|1031.73|1026.33|1031.8|1026.4|1031.62|1026.22|35
1656604710000|2022-06-30 15:58:30|1031.69|1026.29|1031.63|1026.23|1031.69|1026.29|1031.54|1026.14|30
1656604720000|2022-06-30 15:58:40|1031.62|1026.22|1031.82|1026.42|1032.4|1027|1031.62|1026.22|32
1656604730000|2022-06-30 15:58:50|1031.8|1026.4|1032.08|1026.68|1032.11|1026.71|1031.8|1026.4|38
1656604740000|2022-06-30 15:59:00|1032.17|1026.77|1032.43|1027.03|1032.43|1027.03|1031.91|1026.51|38
1656604750000|2022-06-30 15:59:10|1032.45|1027.05|1034.59|1029.19|1034.59|1029.19|1032.45|1027.05|37
1656604760000|2022-06-30 15:59:20|1034.5|1029.1|1034.17|1028.77|1034.77|1029.37|1034.17|1028.77|30
1656604770000|2022-06-30 15:59:30|1034.13|1028.73|1033.51|1028.11|1034.13|1028.73|1033.44|1028.04|36
1656604780000|2022-06-30 15:59:40|1033.49|1028.09|1033.53|1028.13|1033.58|1028.18|1033.06|1027.66|37
1656604790000|2022-06-30 15:59:50|1033.62|1028.22|1033.41|1028.01|1033.62|1028.22|1033.17|1027.77|34
1656604800000|2022-06-30 16:00:00|1033.44|1028.04|1033.28|1027.88|1033.44|1028.04|1033.11|1027.71|34
1656604810000|2022-06-30 16:00:10|1033.25|1027.85|1033.48|1028.08|1033.52|1028.12|1033.18|1027.78|33
1656604820000|2022-06-30 16:00:20|1033.61|1028.21|1032.64|1027.24|1033.91|1028.51|1032.45|1027.05|31
1656604830000|2022-06-30 16:00:30|1032.65|1027.25|1031.71|1026.31|1032.71|1027.31|1031.01|1025.61|35
1656604840000|2022-06-30 16:00:40|1031.7|1026.3|1031.58|1026.18|1031.72|1026.32|1031.22|1025.82|36
1656604850000|2022-06-30 16:00:50|1031.54|1026.14|1032.77|1027.37|1032.77|1027.37|1031.31|1025.91|33
1656604860000|2022-06-30 16:01:00|1032.73|1027.33|1032.25|1026.85|1032.97|1027.57|1032.19|1026.79|38
1656604870000|2022-06-30 16:01:10|1032.26|1026.86|1032.32|1026.92|1032.52|1027.12|1032.18|1026.78|32
1656604880000|2022-06-30 16:01:20|1032.33|1026.93|1032.39|1026.99|1032.67|1027.27|1032.15|1026.75|35
1656604890000|2022-06-30 16:01:30|1032.4|1027|1032.89|1027.49|1032.92|1027.52|1032.4|1027|36
1656604900000|2022-06-30 16:01:40|1032.9|1027.5|1033.54|1028.14|1033.58|1028.18|1032.79|1027.39|35
1656604910000|2022-06-30 16:01:50|1033.5|1028.1|1033.49|1028.09|1033.51|1028.11|1033.21|1027.81|35
1656604920000|2022-06-30 16:02:00|1033.54|1028.14|1033.54|1028.14|1033.59|1028.19|1033.41|1028.01|27
1656604930000|2022-06-30 16:02:10|1033.6|1028.2|1033.87|1028.47|1033.89|1028.49|1033.58|1028.18|29
1656604940000|2022-06-30 16:02:20|1033.88|1028.48|1033.36|1027.96|1033.99|1028.59|1033.31|1027.91|30
1656604950000|2022-06-30 16:02:30|1033.34|1027.94|1032.11|1026.71|1033.34|1027.94|1031.94|1026.54|37
1656604960000|2022-06-30 16:02:40|1032.08|1026.68|1031.94|1026.54|1032.31|1026.91|1031.77|1026.37|32
1656604970000|2022-06-30 16:02:50|1031.99|1026.59|1031.3|1025.9|1032.01|1026.61|1031.3|1025.9|34
1656604980000|2022-06-30 16:03:00|1031.31|1025.91|1030.44|1025.04|1031.36|1025.96|1030.1|1024.7|36
1656604990000|2022-06-30 16:03:10|1030.61|1025.21|1030.78|1025.38|1030.84|1025.44|1030.44|1025.04|37
1656605000000|2022-06-30 16:03:20|1030.79|1025.39|1032.01|1026.61|1032.01|1026.61|1030.73|1025.33|33
1656605010000|2022-06-30 16:03:30|1032.03|1026.63|1032.13|1026.73|1032.54|1027.14|1031.89|1026.49|29
1656605020000|2022-06-30 16:03:40|1032.17|1026.77|1031.94|1026.54|1032.44|1027.04|1031.93|1026.53|36
1656605030000|2022-06-30 16:03:50|1031.97|1026.57|1031.92|1026.52|1032.07|1026.67|1031.89|1026.49|23
1656605040000|2022-06-30 16:04:00|1031.96|1026.56|1032.49|1027.09|1032.49|1027.09|1031.96|1026.56|38
1656605050000|2022-06-30 16:04:10|1032.5|1027.1|1032.47|1027.07|1032.5|1027.1|1032.26|1026.86|36
1656605060000|2022-06-30 16:04:20|1032.44|1027.04|1032.61|1027.21|1032.84|1027.44|1032.44|1027.04|35
1656605070000|2022-06-30 16:04:30|1032.63|1027.23|1032.79|1027.39|1032.86|1027.46|1032.55|1027.15|35
1656605080000|2022-06-30 16:04:40|1032.58|1027.18|1032.61|1027.21|1032.71|1027.31|1032.55|1027.15|37
1656605090000|2022-06-30 16:04:50|1032.62|1027.22|1032.67|1027.27|1032.67|1027.27|1032.62|1027.22|25
1656605100000|2022-06-30 16:05:00|1032.66|1027.26|1032.17|1026.77|1032.66|1027.26|1031.96|1026.56|34
1656605110000|2022-06-30 16:05:10|1032.27|1026.87|1032.42|1027.02|1032.43|1027.03|1032.04|1026.64|35
1656605120000|2022-06-30 16:05:20|1032.41|1027.01|1032.57|1027.17|1032.57|1027.17|1032.21|1026.81|30
1656605130000|2022-06-30 16:05:30|1032.53|1027.13|1032.54|1027.14|1032.62|1027.22|1032.47|1027.07|31
1656605140000|2022-06-30 16:05:40|1032.53|1027.13|1031.65|1026.25|1032.54|1027.14|1031.65|1026.25|37
1656605150000|2022-06-30 16:05:50|1031.64|1026.24|1031.27|1025.87|1031.64|1026.24|1031.12|1025.72|33
1656605160000|2022-06-30 16:06:00|1031.31|1025.91|1030.88|1025.48|1031.54|1026.14|1030.87|1025.47|33
1656605170000|2022-06-30 16:06:10|1030.89|1025.49|1029.64|1024.24|1030.92|1025.52|1029.63|1024.23|32
1656605180000|2022-06-30 16:06:20|1029.52|1024.12|1029.07|1023.67|1029.52|1024.12|1028.04|1022.64|35
1656605190000|2022-06-30 16:06:30|1028.83|1023.43|1029.29|1023.89|1029.45|1024.05|1028.65|1023.25|38
1656605200000|2022-06-30 16:06:40|1029.4|1024|1028.98|1023.58|1029.4|1024|1028.87|1023.47|31
1656605210000|2022-06-30 16:06:50|1028.97|1023.57|1028.39|1022.99|1029.28|1023.88|1028.39|1022.99|35
1656605220000|2022-06-30 16:07:00|1028.4|1023|1029.41|1024.01|1029.41|1024.01|1028.4|1023|32
1656605230000|2022-06-30 16:07:10|1029.42|1024.02|1029.46|1024.06|1029.48|1024.08|1028.67|1023.27|35
1656605240000|2022-06-30 16:07:20|1029.52|1024.12|1029.95|1024.55|1029.95|1024.55|1029.08|1023.68|35
1656605250000|2022-06-30 16:07:30|1029.97|1024.57|1029.59|1024.19|1030.01|1024.61|1029.59|1024.19|34
1656605260000|2022-06-30 16:07:40|1029.6|1024.2|1029.07|1023.67|1029.62|1024.22|1029.07|1023.67|34
1656605270000|2022-06-30 16:07:50|1029.09|1023.69|1028.96|1023.56|1029.36|1023.96|1028.9|1023.5|33
1656605280000|2022-06-30 16:08:00|1028.94|1023.54|1029.18|1023.78|1029.37|1023.97|1028.75|1023.35|37
1656605290000|2022-06-30 16:08:10|1029.23|1023.83|1029.61|1024.21|1029.68|1024.28|1029.19|1023.79|37
1656605300000|2022-06-30 16:08:20|1029.63|1024.23|1029.75|1024.35|1029.96|1024.56|1029.63|1024.23|33
1656605310000|2022-06-30 16:08:30|1029.72|1024.32|1029.7|1024.3|1029.88|1024.48|1029.66|1024.26|34
1656605320000|2022-06-30 16:08:40|1029.66|1024.26|1029.77|1024.37|1029.82|1024.42|1029.54|1024.14|32
1656605330000|2022-06-30 16:08:50|1029.78|1024.38|1029.75|1024.35|1029.85|1024.45|1029.51|1024.11|29
1656605340000|2022-06-30 16:09:00|1029.77|1024.37|1029.93|1024.53|1029.94|1024.54|1029.74|1024.34|29
1656605350000|2022-06-30 16:09:10|1029.86|1024.46|1030.11|1024.71|1030.12|1024.72|1029.85|1024.45|31
1656605360000|2022-06-30 16:09:20|1030.12|1024.72|1029.82|1024.42|1030.12|1024.72|1029.76|1024.36|26
1656605370000|2022-06-30 16:09:30|1029.79|1024.39|1029.17|1023.77|1029.85|1024.45|1029.15|1023.75|24
1656605380000|2022-06-30 16:09:40|1029.26|1023.86|1029.79|1024.39|1029.79|1024.39|1029.26|1023.86|32
1656605390000|2022-06-30 16:09:50|1029.78|1024.38|1028.34|1022.94|1029.8|1024.4|1028.05|1022.65|35
1656605400000|2022-06-30 16:10:00|1028.26|1022.86|1027.29|1021.89|1028.26|1022.86|1027.07|1021.67|34
1656605410000|2022-06-30 16:10:10|1027.22|1021.82|1027.2|1021.8|1027.36|1021.96|1026.97|1021.57|35
1656605420000|2022-06-30 16:10:20|1027.18|1021.78|1027.32|1021.92|1027.41|1022.01|1027.11|1021.71|35
1656605430000|2022-06-30 16:10:30|1027.37|1021.97|1027.53|1022.13|1027.66|1022.26|1027.23|1021.83|37
1656605440000|2022-06-30 16:10:40|1027.51|1022.11|1027.63|1022.23|1027.65|1022.25|1027.47|1022.07|34
1656605450000|2022-06-30 16:10:50|1027.64|1022.24|1026.84|1021.44|1027.83|1022.43|1026.84|1021.44|30
1656605460000|2022-06-30 16:11:00|1026.83|1021.43|1026.94|1021.54|1027.03|1021.63|1026.16|1020.76|36
1656605470000|2022-06-30 16:11:10|1027.2|1021.8|1026.83|1021.43|1027.26|1021.86|1026.83|1021.43|38
1656605480000|2022-06-30 16:11:20|1026.79|1021.39|1027.15|1021.75|1027.19|1021.79|1026.66|1021.26|33
1656605490000|2022-06-30 16:11:30|1027.14|1021.74|1027.62|1022.22|1027.62|1022.22|1027.01|1021.61|31
1656605500000|2022-06-30 16:11:40|1027.66|1022.26|1027.88|1022.48|1028.06|1022.66|1027.47|1022.07|32
1656605510000|2022-06-30 16:11:50|1027.95|1022.55|1028.55|1023.15|1028.55|1023.15|1027.84|1022.44|30
1656605520000|2022-06-30 16:12:00|1028.57|1023.17|1028.48|1023.08|1028.87|1023.47|1028.41|1023.01|35
1656605530000|2022-06-30 16:12:10|1028.4|1023|1028.71|1023.31|1028.71|1023.31|1028.31|1022.91|31
1656605540000|2022-06-30 16:12:20|1028.66|1023.26|1029.07|1023.67|1029.1|1023.7|1028.66|1023.26|30
1656605550000|2022-06-30 16:12:30|1029.1|1023.7|1029.07|1023.67|1029.29|1023.89|1029.07|1023.67|30
1656605560000|2022-06-30 16:12:40|1029.11|1023.71|1029.13|1023.73|1029.19|1023.79|1029.04|1023.64|34
1656605570000|2022-06-30 16:12:50|1029.1|1023.7|1029.22|1023.82|1029.69|1024.29|1029.06|1023.66|35
1656605580000|2022-06-30 16:13:00|1029.17|1023.77|1028.88|1023.48|1029.17|1023.77|1028.79|1023.39|34
1656605590000|2022-06-30 16:13:10|1028.87|1023.47|1028.84|1023.44|1029.24|1023.84|1028.8|1023.4|37
1656605600000|2022-06-30 16:13:20|1028.85|1023.45|1028.77|1023.37|1028.95|1023.55|1028.64|1023.24|20
1656605610000|2022-06-30 16:13:30|1028.81|1023.41|1028.47|1023.07|1028.81|1023.41|1028.32|1022.92|34
1656605620000|2022-06-30 16:13:40|1028.55|1023.15|1029.31|1023.91|1029.6|1024.2|1028.43|1023.03|33
1656605630000|2022-06-30 16:13:50|1029.32|1023.92|1029.5|1024.1|1029.55|1024.15|1029.28|1023.88|33
1656605640000|2022-06-30 16:14:00|1029.46|1024.06|1029.5|1024.1|1029.75|1024.35|1029.23|1023.83|33
1656605650000|2022-06-30 16:14:10|1029.53|1024.13|1029.36|1023.96|1029.59|1024.19|1029.22|1023.82|30
1656605660000|2022-06-30 16:14:20|1029.33|1023.93|1029.61|1024.21|1029.78|1024.38|1029.27|1023.87|28
1656605670000|2022-06-30 16:14:30|1029.66|1024.26|1029.68|1024.28|1029.83|1024.43|1029.55|1024.15|24
1656605680000|2022-06-30 16:14:40|1029.7|1024.3|1029.92|1024.52|1029.92|1024.52|1029.55|1024.15|28
1656605690000|2022-06-30 16:14:50|1029.8|1024.4|1030.77|1025.37|1030.77|1025.37|1029.8|1024.4|28
1656605700000|2022-06-30 16:15:00|1030.87|1025.47|1030.83|1025.43|1031.06|1025.66|1030.69|1025.29|35
1656605710000|2022-06-30 16:15:10|1030.81|1025.41|1031.34|1025.94|1031.72|1026.32|1030.65|1025.25|34
1656605720000|2022-06-30 16:15:20|1031.43|1026.03|1031.61|1026.21|1031.67|1026.27|1031.42|1026.02|38
1656605730000|2022-06-30 16:15:30|1031.59|1026.19|1030.98|1025.58|1031.59|1026.19|1030.85|1025.45|33
1656605740000|2022-06-30 16:15:40|1030.99|1025.59|1031.2|1025.8|1031.25|1025.85|1030.88|1025.48|39
1656605750000|2022-06-30 16:15:50|1031.21|1025.81|1031.3|1025.9|1031.31|1025.91|1031.05|1025.65|32
1656605760000|2022-06-30 16:16:00|1031.22|1025.82|1031.15|1025.75|1031.36|1025.96|1031.15|1025.75|33
1656605770000|2022-06-30 16:16:10|1031.12|1025.72|1030.28|1024.88|1031.21|1025.81|1030.27|1024.87|35
1656605780000|2022-06-30 16:16:20|1030.3|1024.9|1030.34|1024.94|1030.55|1025.15|1030.2|1024.8|35
1656605790000|2022-06-30 16:16:30|1030.46|1025.06|1030.11|1024.71|1030.62|1025.22|1030.11|1024.71|35
1656605800000|2022-06-30 16:16:40|1030.2|1024.8|1028.87|1023.47|1030.28|1024.88|1028.87|1023.47|34
1656605810000|2022-06-30 16:16:50|1028.75|1023.35|1029.42|1024.02|1029.45|1024.05|1028.69|1023.29|35
1656605820000|2022-06-30 16:17:00|1029.41|1024.01|1029.33|1023.93|1029.45|1024.05|1029.23|1023.83|30
1656605830000|2022-06-30 16:17:10|1029.35|1023.95|1028.79|1023.39|1029.37|1023.97|1028.72|1023.32|34
1656605840000|2022-06-30 16:17:20|1028.81|1023.41|1028.94|1023.54|1029.07|1023.67|1028.81|1023.41|31
1656605850000|2022-06-30 16:17:30|1028.96|1023.56|1029.04|1023.64|1029.04|1023.64|1028.76|1023.36|28
1656605860000|2022-06-30 16:17:40|1029.02|1023.62|1029.72|1024.32|1029.72|1024.32|1028.91|1023.51|26
1656605870000|2022-06-30 16:17:50|1029.76|1024.36|1029.79|1024.39|1030|1024.6|1029.75|1024.35|26
1656605880000|2022-06-30 16:18:00|1029.81|1024.41|1030.66|1025.26|1030.66|1025.26|1029.81|1024.41|31
1656605890000|2022-06-30 16:18:10|1030.64|1025.24|1030.75|1025.35|1030.85|1025.45|1030.44|1025.04|29
1656605900000|2022-06-30 16:18:20|1030.74|1025.34|1030.45|1025.05|1030.82|1025.42|1030.36|1024.96|30
1656605910000|2022-06-30 16:18:30|1030.39|1024.99|1029.97|1024.57|1030.41|1025.01|1029.97|1024.57|30
1656605920000|2022-06-30 16:18:40|1029.96|1024.56|1030.04|1024.64|1030.21|1024.81|1029.83|1024.43|27
1656605930000|2022-06-30 16:18:50|1030.07|1024.67|1030.19|1024.79|1030.3|1024.9|1030.07|1024.67|27
1656605940000|2022-06-30 16:19:00|1030.1|1024.7|1030.9|1025.5|1031.34|1025.94|1030.1|1024.7|35
1656605950000|2022-06-30 16:19:10|1030.91|1025.51|1030.73|1025.33|1030.97|1025.57|1030.55|1025.15|26
1656605960000|2022-06-30 16:19:20|1030.75|1025.35|1030.69|1025.29|1030.86|1025.46|1030.63|1025.23|32
1656605970000|2022-06-30 16:19:30|1030.67|1025.27|1030.66|1025.26|1030.79|1025.39|1030.42|1025.02|31
1656605980000|2022-06-30 16:19:40|1030.6|1025.2|1030.35|1024.95|1030.79|1025.39|1030.35|1024.95|25
1656605990000|2022-06-30 16:19:50|1030.37|1024.97|1030.11|1024.71|1030.4|1025|1029.97|1024.57|29
1656606000000|2022-06-30 16:20:00|1030.2|1024.8|1030.64|1025.24|1030.64|1025.24|1030.09|1024.69|31
1656606010000|2022-06-30 16:20:10|1030.62|1025.22|1030.83|1025.43|1030.97|1025.57|1030.56|1025.16|37
1656606020000|2022-06-30 16:20:20|1030.84|1025.44|1031.32|1025.92|1031.43|1026.03|1030.83|1025.43|34
1656606030000|2022-06-30 16:20:30|1031.23|1025.83|1031.87|1026.47|1031.93|1026.53|1031.16|1025.76|24
1656606040000|2022-06-30 16:20:40|1031.93|1026.53|1031.93|1026.53|1032.65|1027.25|1031.79|1026.39|29
1656606050000|2022-06-30 16:20:50|1032.17|1026.77|1032.19|1026.79|1032.42|1027.02|1031.98|1026.58|26
1656606060000|2022-06-30 16:21:00|1032.21|1026.81|1032.26|1026.86|1032.28|1026.88|1032.08|1026.68|31
1656606070000|2022-06-30 16:21:10|1032.27|1026.87|1032.39|1026.99|1032.6|1027.2|1032.26|1026.86|34
1656606080000|2022-06-30 16:21:20|1032.41|1027.01|1032.61|1027.21|1032.89|1027.49|1032.4|1027|32
1656606090000|2022-06-30 16:21:30|1032.49|1027.09|1034.95|1029.55|1035.13|1029.73|1032.49|1027.09|35
1656606100000|2022-06-30 16:21:40|1034.92|1029.52|1034.9|1029.5|1035.61|1030.21|1034.88|1029.48|34
1656606110000|2022-06-30 16:21:50|1034.91|1029.51|1034.62|1029.22|1035.09|1029.69|1034.62|1029.22|30
1656606120000|2022-06-30 16:22:00|1034.65|1029.25|1035.31|1029.91|1035.31|1029.91|1034.65|1029.25|32
1656606130000|2022-06-30 16:22:10|1035.35|1029.95|1035.71|1030.31|1035.9|1030.5|1035.3|1029.9|25
1656606140000|2022-06-30 16:22:20|1035.77|1030.37|1037.48|1032.08|1037.95|1032.55|1035.77|1030.37|35
1656606150000|2022-06-30 16:22:30|1037.45|1032.05|1036.99|1031.59|1037.5|1032.1|1036.81|1031.41|36
1656606160000|2022-06-30 16:22:40|1036.98|1031.58|1036.11|1030.71|1037.05|1031.65|1036.09|1030.69|32
1656606170000|2022-06-30 16:22:50|1036.12|1030.72|1035.68|1030.28|1036.12|1030.72|1035.51|1030.11|30
1656606180000|2022-06-30 16:23:00|1035.7|1030.3|1035.74|1030.34|1036.24|1030.84|1035.69|1030.29|33
1656606190000|2022-06-30 16:23:10|1035.68|1030.28|1035.62|1030.22|1035.79|1030.39|1035.62|1030.22|16
1656606200000|2022-06-30 16:23:20|1035.6|1030.2|1034.62|1029.22|1035.66|1030.26|1034.62|1029.22|26
1656606210000|2022-06-30 16:23:30|1034.63|1029.23|1034.77|1029.37|1034.77|1029.37|1033.86|1028.46|30
1656606220000|2022-06-30 16:23:40|1034.8|1029.4|1034.25|1028.85|1034.94|1029.54|1034.09|1028.69|34
1656606230000|2022-06-30 16:23:50|1034.14|1028.74|1034.71|1029.31|1034.71|1029.31|1034.04|1028.64|30
1656606240000|2022-06-30 16:24:00|1034.68|1029.28|1035.24|1029.84|1035.24|1029.84|1034.43|1029.03|35
1656606250000|2022-06-30 16:24:10|1035.31|1029.91|1035.38|1029.98|1035.66|1030.26|1035.31|1029.91|36
1656606260000|2022-06-30 16:24:20|1035.3|1029.9|1036|1030.6|1036.1|1030.7|1035.16|1029.76|33
1656606270000|2022-06-30 16:24:30|1036.11|1030.71|1037.14|1031.74|1037.31|1031.91|1035.78|1030.38|37
1656606280000|2022-06-30 16:24:40|1037.16|1031.76|1036.76|1031.36|1037.17|1031.77|1036.66|1031.26|31
1656606290000|2022-06-30 16:24:50|1036.71|1031.31|1036.85|1031.45|1036.96|1031.56|1036.71|1031.31|38
1656606300000|2022-06-30 16:25:00|1036.88|1031.48|1037.31|1031.91|1037.53|1032.13|1036.88|1031.48|37
1656606310000|2022-06-30 16:25:10|1037.32|1031.92|1037.52|1032.12|1037.52|1032.12|1037.16|1031.76|36
1656606320000|2022-06-30 16:25:20|1037.53|1032.13|1037.56|1032.16|1037.59|1032.19|1037.46|1032.06|31
1656606330000|2022-06-30 16:25:30|1037.63|1032.23|1038.41|1033.01|1038.92|1033.52|1037.63|1032.23|35
1656606340000|2022-06-30 16:25:40|1038.31|1032.91|1038.03|1032.63|1038.46|1033.06|1037.92|1032.52|38
1656606350000|2022-06-30 16:25:50|1037.99|1032.59|1038.29|1032.89|1038.32|1032.92|1037.99|1032.59|33
1656606360000|2022-06-30 16:26:00|1038.2|1032.8|1038.55|1033.15|1038.71|1033.31|1038.2|1032.8|36
1656606370000|2022-06-30 16:26:10|1038.54|1033.14|1038.27|1032.87|1038.57|1033.17|1038.13|1032.73|33
1656606380000|2022-06-30 16:26:20|1038.23|1032.83|1038.48|1033.08|1038.48|1033.08|1037.69|1032.29|32
1656606390000|2022-06-30 16:26:30|1038.52|1033.12|1040.25|1034.85|1040.25|1034.85|1038.44|1033.04|36
1656606400000|2022-06-30 16:26:40|1040.17|1034.77|1040.54|1035.14|1041.21|1035.81|1040.17|1034.77|38
1656606410000|2022-06-30 16:26:50|1040.55|1035.15|1041.05|1035.65|1041.1|1035.7|1040.31|1034.91|35
1656606420000|2022-06-30 16:27:00|1041.01|1035.61|1039.91|1034.51|1041.07|1035.67|1039.88|1034.48|34
1656606430000|2022-06-30 16:27:10|1039.97|1034.57|1039.97|1034.57|1040.24|1034.84|1039.97|1034.57|34
1656606440000|2022-06-30 16:27:20|1039.91|1034.51|1038.6|1033.2|1039.91|1034.51|1038.21|1032.81|36
1656606450000|2022-06-30 16:27:30|1038.63|1033.23|1038.77|1033.37|1038.93|1033.53|1038.59|1033.19|36
1656606460000|2022-06-30 16:27:40|1038.75|1033.35|1039.18|1033.78|1039.21|1033.81|1038.74|1033.34|35
1656606470000|2022-06-30 16:27:50|1039.16|1033.76|1038.97|1033.57|1039.16|1033.76|1038.65|1033.25|34
1656606480000|2022-06-30 16:28:00|1038.91|1033.51|1038.75|1033.35|1038.91|1033.51|1038.75|1033.35|33
1656606490000|2022-06-30 16:28:10|1038.8|1033.4|1038.73|1033.33|1039.12|1033.72|1038.64|1033.24|30
1656606500000|2022-06-30 16:28:20|1038.72|1033.32|1038.36|1032.96|1038.75|1033.35|1038.25|1032.85|31
1656606510000|2022-06-30 16:28:30|1038.37|1032.97|1038.72|1033.32|1039.04|1033.64|1038.24|1032.84|36
1656606520000|2022-06-30 16:28:40|1038.71|1033.31|1038.56|1033.16|1038.71|1033.31|1038.41|1033.01|33
1656606530000|2022-06-30 16:28:50|1038.53|1033.13|1038.48|1033.08|1038.57|1033.17|1038.43|1033.03|27
1656606540000|2022-06-30 16:29:00|1038.43|1033.03|1038.17|1032.77|1038.73|1033.33|1038.17|1032.77|36
1656606550000|2022-06-30 16:29:10|1038.18|1032.78|1039.28|1033.88|1039.39|1033.99|1038.07|1032.67|33
1656606560000|2022-06-30 16:29:20|1039.17|1033.77|1039.86|1034.46|1039.87|1034.47|1039.14|1033.74|35
1656606570000|2022-06-30 16:29:30|1039.91|1034.51|1039.61|1034.21|1040.33|1034.93|1039.61|1034.21|38
1656606580000|2022-06-30 16:29:40|1039.54|1034.14|1039.79|1034.39|1039.95|1034.55|1039.47|1034.07|34
1656606590000|2022-06-30 16:29:50|1039.8|1034.4|1039.96|1034.56|1040.05|1034.65|1039.78|1034.38|28
1656606600000|2022-06-30 16:30:00|1039.98|1034.58|1040.36|1034.96|1040.36|1034.96|1039.88|1034.48|31
1656606610000|2022-06-30 16:30:10|1040.57|1035.17|1040.34|1034.94|1040.73|1035.33|1040.06|1034.66|39
1656606620000|2022-06-30 16:30:20|1040.36|1034.96|1040.36|1034.96|1040.65|1035.25|1040.23|1034.83|36
1656606630000|2022-06-30 16:30:30|1040.46|1035.06|1040.67|1035.27|1040.82|1035.42|1040.46|1035.06|35
1656606640000|2022-06-30 16:30:40|1040.71|1035.31|1040.82|1035.42|1040.97|1035.57|1040.46|1035.06|31
1656606650000|2022-06-30 16:30:50|1040.81|1035.41|1040.9|1035.5|1040.93|1035.53|1040.73|1035.33|31
1656606660000|2022-06-30 16:31:00|1040.78|1035.38|1041.32|1035.92|1041.33|1035.93|1040.78|1035.38|32
1656606670000|2022-06-30 16:31:10|1041.44|1036.04|1041.71|1036.31|1041.71|1036.31|1041.11|1035.71|32
1656606680000|2022-06-30 16:31:20|1042.06|1036.66|1044.24|1038.84|1045|1039.6|1042.06|1036.66|40
1656606690000|2022-06-30 16:31:30|1044.29|1038.89|1043.84|1038.44|1044.44|1039.04|1043.55|1038.15|36
1656606700000|2022-06-30 16:31:40|1043.7|1038.3|1044.75|1039.35|1044.78|1039.38|1043.67|1038.27|37
1656606710000|2022-06-30 16:31:50|1044.76|1039.36|1044.18|1038.78|1044.85|1039.45|1044.18|1038.78|38
1656606720000|2022-06-30 16:32:00|1044.11|1038.71|1045.05|1039.65|1045.05|1039.65|1044.07|1038.67|36
1656606730000|2022-06-30 16:32:10|1045.04|1039.64|1046.73|1041.33|1047.62|1042.22|1045.02|1039.62|38
1656606740000|2022-06-30 16:32:20|1046.7|1041.3|1046.71|1041.31|1047.17|1041.77|1046.15|1040.75|38
1656606750000|2022-06-30 16:32:30|1046.63|1041.23|1047.16|1041.76|1047.18|1041.78|1046.63|1041.23|35
1656606760000|2022-06-30 16:32:40|1047.06|1041.66|1046.79|1041.39|1047.19|1041.79|1046.58|1041.18|39
1656606770000|2022-06-30 16:32:50|1046.91|1041.51|1046.13|1040.73|1047.11|1041.71|1046|1040.6|37
1656606780000|2022-06-30 16:33:00|1046.21|1040.81|1045.26|1039.86|1046.56|1041.16|1045.25|1039.85|37
1656606790000|2022-06-30 16:33:10|1045.21|1039.81|1045.49|1040.09|1045.69|1040.29|1044.99|1039.59|37
1656606800000|2022-06-30 16:33:20|1045.48|1040.08|1044.62|1039.22|1045.48|1040.08|1043.72|1038.32|36
1656606810000|2022-06-30 16:33:30|1044.73|1039.33|1045.22|1039.82|1045.59|1040.19|1044.73|1039.33|35
1656606820000|2022-06-30 16:33:40|1045.25|1039.85|1045.35|1039.95|1045.47|1040.07|1045.13|1039.73|34
1656606830000|2022-06-30 16:33:50|1045.32|1039.92|1045.31|1039.91|1045.34|1039.94|1045.06|1039.66|34
1656606840000|2022-06-30 16:34:00|1045.28|1039.88|1045.12|1039.72|1045.31|1039.91|1044.95|1039.55|35
1656606850000|2022-06-30 16:34:10|1045.22|1039.82|1045.55|1040.15|1046.04|1040.64|1045.14|1039.74|36
1656606860000|2022-06-30 16:34:20|1045.57|1040.17|1045.68|1040.28|1045.97|1040.57|1045.57|1040.17|33
1656606870000|2022-06-30 16:34:30|1045.53|1040.13|1045.28|1039.88|1045.71|1040.31|1045.14|1039.74|32
1656606880000|2022-06-30 16:34:40|1045.24|1039.84|1045.1|1039.7|1045.24|1039.84|1044.78|1039.38|36
1656606890000|2022-06-30 16:34:50|1045.05|1039.65|1044.87|1039.47|1045.14|1039.74|1044.59|1039.19|33
1656606900000|2022-06-30 16:35:00|1044.71|1039.31|1044.31|1038.91|1044.96|1039.56|1044.3|1038.9|34
1656606910000|2022-06-30 16:35:10|1044.17|1038.77|1043.95|1038.55|1044.17|1038.77|1043.93|1038.53|35
1656606920000|2022-06-30 16:35:20|1043.96|1038.56|1043.37|1037.97|1044|1038.6|1043.37|1037.97|33
1656606930000|2022-06-30 16:35:30|1043.35|1037.95|1043.37|1037.97|1043.71|1038.31|1043.32|1037.92|33
1656606940000|2022-06-30 16:35:40|1043.39|1037.99|1044.04|1038.64|1044.23|1038.83|1043.34|1037.94|33
1656606950000|2022-06-30 16:35:50|1044.05|1038.65|1043.92|1038.52|1044.17|1038.77|1043.92|1038.52|26
1656606960000|2022-06-30 16:36:00|1043.94|1038.54|1043.43|1038.03|1043.94|1038.54|1043.31|1037.91|35
1656606970000|2022-06-30 16:36:10|1043.41|1038.01|1043.18|1037.78|1043.68|1038.28|1043.04|1037.64|33
1656606980000|2022-06-30 16:36:20|1043.17|1037.77|1042.77|1037.37|1043.23|1037.83|1042.77|1037.37|35
1656606990000|2022-06-30 16:36:30|1042.68|1037.28|1042.14|1036.74|1042.69|1037.29|1041.95|1036.55|38
1656607000000|2022-06-30 16:36:40|1041.94|1036.54|1041.46|1036.06|1042.01|1036.61|1041.36|1035.96|34
1656607010000|2022-06-30 16:36:50|1041.37|1035.97|1041.42|1036.02|1041.42|1036.02|1041.13|1035.73|31
1656607020000|2022-06-30 16:37:00|1041.46|1036.06|1041.63|1036.23|1042.02|1036.62|1041.46|1036.06|31
1656607030000|2022-06-30 16:37:10|1041.61|1036.21|1041.82|1036.42|1041.83|1036.43|1041.41|1036.01|31
1656607040000|2022-06-30 16:37:20|1041.83|1036.43|1041.88|1036.48|1042.28|1036.88|1041.74|1036.34|36
1656607050000|2022-06-30 16:37:30|1041.84|1036.44|1042.06|1036.66|1042.06|1036.66|1041.76|1036.36|31
1656607060000|2022-06-30 16:37:40|1042.07|1036.67|1041.38|1035.98|1042.07|1036.67|1041.3|1035.9|37
1656607070000|2022-06-30 16:37:50|1041.45|1036.05|1041.16|1035.76|1041.45|1036.05|1040.94|1035.54|36
1656607080000|2022-06-30 16:38:00|1041.21|1035.81|1040.96|1035.56|1041.21|1035.81|1040.66|1035.26|36
1656607090000|2022-06-30 16:38:10|1040.94|1035.54|1041.13|1035.73|1041.24|1035.84|1040.76|1035.36|34
1656607100000|2022-06-30 16:38:20|1041.21|1035.81|1040.93|1035.53|1041.4|1036|1040.93|1035.53|36
1656607110000|2022-06-30 16:38:30|1040.9|1035.5|1040.72|1035.32|1040.9|1035.5|1040.56|1035.16|35
1656607120000|2022-06-30 16:38:40|1040.75|1035.35|1040.95|1035.55|1041.04|1035.64|1040.61|1035.21|31
1656607130000|2022-06-30 16:38:50|1041.06|1035.66|1040.73|1035.33|1041.06|1035.66|1040.61|1035.21|35
1656607140000|2022-06-30 16:39:00|1040.72|1035.32|1040.35|1034.95|1040.73|1035.33|1040.27|1034.87|35
1656607150000|2022-06-30 16:39:10|1040.32|1034.92|1040.39|1034.99|1040.56|1035.16|1040.17|1034.77|31
1656607160000|2022-06-30 16:39:20|1040.41|1035.01|1039.58|1034.18|1040.41|1035.01|1039.56|1034.16|33
1656607170000|2022-06-30 16:39:30|1039.69|1034.29|1040.33|1034.93|1040.34|1034.94|1039.51|1034.11|30
1656607180000|2022-06-30 16:39:40|1040.31|1034.91|1040.27|1034.87|1040.4|1035|1040.24|1034.84|31
1656607190000|2022-06-30 16:39:50|1040.28|1034.88|1039.28|1033.88|1040.28|1034.88|1039.02|1033.62|35
1656607200000|2022-06-30 16:40:00|1039.32|1033.92|1039.34|1033.94|1039.45|1034.05|1039.11|1033.71|33
1656607210000|2022-06-30 16:40:10|1039.31|1033.91|1039.37|1033.97|1039.51|1034.11|1039.27|1033.87|31
1656607220000|2022-06-30 16:40:20|1039.39|1033.99|1039.3|1033.9|1039.47|1034.07|1039.16|1033.76|32
1656607230000|2022-06-30 16:40:30|1039.22|1033.82|1038.14|1032.74|1039.27|1033.87|1038.01|1032.61|37
1656607240000|2022-06-30 16:40:40|1038.2|1032.8|1038.51|1033.11|1038.59|1033.19|1038.2|1032.8|31
1656607250000|2022-06-30 16:40:50|1038.44|1033.04|1038.49|1033.09|1038.92|1033.52|1038.18|1032.78|33
1656607260000|2022-06-30 16:41:00|1038.47|1033.07|1038.14|1032.74|1038.5|1033.1|1038.11|1032.71|33
1656607270000|2022-06-30 16:41:10|1038.19|1032.79|1037.51|1032.11|1038.2|1032.8|1037.42|1032.02|34
1656607280000|2022-06-30 16:41:20|1037.5|1032.1|1037.8|1032.4|1037.89|1032.49|1037.47|1032.07|34
1656607290000|2022-06-30 16:41:30|1037.65|1032.25|1037.24|1031.84|1037.65|1032.25|1037.07|1031.67|39
1656607300000|2022-06-30 16:41:40|1037.25|1031.85|1037.07|1031.67|1037.26|1031.86|1036.75|1031.35|30
1656607310000|2022-06-30 16:41:50|1037.1|1031.7|1037|1031.6|1037.27|1031.87|1036.77|1031.37|31
1656607320000|2022-06-30 16:42:00|1036.99|1031.59|1037.23|1031.83|1037.48|1032.08|1036.91|1031.51|34
1656607330000|2022-06-30 16:42:10|1037.2|1031.8|1037.02|1031.62|1037.26|1031.86|1036.91|1031.51|31
1656607340000|2022-06-30 16:42:20|1037.05|1031.65|1037.4|1032|1037.4|1032|1036.96|1031.56|27
1656607350000|2022-06-30 16:42:30|1037.39|1031.99|1036.85|1031.45|1037.4|1032|1036.81|1031.41|32
1656607360000|2022-06-30 16:42:40|1036.89|1031.49|1037.4|1032|1037.4|1032|1036.85|1031.45|32
1656607370000|2022-06-30 16:42:50|1037.37|1031.97|1037.65|1032.25|1037.74|1032.34|1037.37|1031.97|33
1656607380000|2022-06-30 16:43:00|1037.6|1032.2|1037.6|1032.2|1037.7|1032.3|1037.48|1032.08|34
1656607390000|2022-06-30 16:43:10|1037.57|1032.17|1038.51|1033.11|1038.7|1033.3|1037.57|1032.17|34
1656607400000|2022-06-30 16:43:20|1038.56|1033.16|1038.5|1033.1|1038.68|1033.28|1038.28|1032.88|36
1656607410000|2022-06-30 16:43:30|1038.6|1033.2|1038.78|1033.38|1039.06|1033.66|1038.55|1033.15|39
1656607420000|2022-06-30 16:43:40|1038.67|1033.27|1039.37|1033.97|1039.53|1034.13|1038.67|1033.27|38
1656607430000|2022-06-30 16:43:50|1039.33|1033.93|1039.04|1033.64|1039.37|1033.97|1038.96|1033.56|35
1656607440000|2022-06-30 16:44:00|1039.07|1033.67|1039.19|1033.79|1039.51|1034.11|1039.07|1033.67|38
1656607450000|2022-06-30 16:44:10|1039.22|1033.82|1039.36|1033.96|1039.37|1033.97|1038.81|1033.41|33
1656607460000|2022-06-30 16:44:20|1039.34|1033.94|1039.13|1033.73|1039.34|1033.94|1038.93|1033.53|31
1656607470000|2022-06-30 16:44:30|1039.14|1033.74|1039.65|1034.25|1039.7|1034.3|1039.03|1033.63|30
1656607480000|2022-06-30 16:44:40|1039.69|1034.29|1038.7|1033.3|1039.69|1034.29|1038.52|1033.12|36
1656607490000|2022-06-30 16:44:50|1038.76|1033.36|1038.42|1033.02|1038.81|1033.41|1038.22|1032.82|30
1656607500000|2022-06-30 16:45:00|1038.43|1033.03|1038.59|1033.19|1038.92|1033.52|1038.43|1033.03|34
1656607510000|2022-06-30 16:45:10|1038.54|1033.14|1038.07|1032.67|1038.57|1033.17|1038.04|1032.64|32
1656607520000|2022-06-30 16:45:20|1038.06|1032.66|1038.2|1032.8|1038.2|1032.8|1037.77|1032.37|34
1656607530000|2022-06-30 16:45:30|1038.18|1032.78|1038.29|1032.89|1038.48|1033.08|1038.18|1032.78|21
1656607540000|2022-06-30 16:45:40|1038.3|1032.9|1036.79|1031.39|1038.3|1032.9|1036.78|1031.38|39
1656607550000|2022-06-30 16:45:50|1036.95|1031.55|1036.98|1031.58|1037.26|1031.86|1036.85|1031.45|37
1656607560000|2022-06-30 16:46:00|1037.13|1031.73|1037.16|1031.76|1037.24|1031.84|1036.98|1031.58|31
1656607570000|2022-06-30 16:46:10|1037.2|1031.8|1037.29|1031.89|1037.63|1032.23|1037.2|1031.8|29
1656607580000|2022-06-30 16:46:20|1037.3|1031.9|1037.44|1032.04|1037.58|1032.18|1037.29|1031.89|32
1656607590000|2022-06-30 16:46:30|1037.45|1032.05|1038|1032.6|1038.06|1032.66|1037.38|1031.98|33
1656607600000|2022-06-30 16:46:40|1037.94|1032.54|1038.56|1033.16|1038.58|1033.18|1037.9|1032.5|37
1656607610000|2022-06-30 16:46:50|1038.5|1033.1|1038.83|1033.43|1038.98|1033.58|1038.49|1033.09|20
1656607620000|2022-06-30 16:47:00|1038.94|1033.54|1038.24|1032.84|1038.98|1033.58|1038.2|1032.8|27
1656607630000|2022-06-30 16:47:10|1038.26|1032.86|1038.18|1032.78|1038.32|1032.92|1038.05|1032.65|31
1656607640000|2022-06-30 16:47:20|1038.2|1032.8|1037.97|1032.57|1038.3|1032.9|1037.95|1032.55|34
1656607650000|2022-06-30 16:47:30|1037.96|1032.56|1038.26|1032.86|1038.28|1032.88|1037.86|1032.46|30
1656607660000|2022-06-30 16:47:40|1038.29|1032.89|1039.39|1033.99|1039.39|1033.99|1038.25|1032.85|33
1656607670000|2022-06-30 16:47:50|1039.53|1034.13|1039.11|1033.71|1040.18|1034.78|1038.96|1033.56|36
1656607680000|2022-06-30 16:48:00|1039.19|1033.79|1039.38|1033.98|1039.56|1034.16|1039.04|1033.64|35
1656607690000|2022-06-30 16:48:10|1039.39|1033.99|1039.54|1034.14|1039.57|1034.17|1039.24|1033.84|30
1656607700000|2022-06-30 16:48:20|1039.69|1034.29|1039.89|1034.49|1040.09|1034.69|1039.69|1034.29|31
1656607710000|2022-06-30 16:48:30|1039.86|1034.46|1039.63|1034.23|1039.98|1034.58|1039.57|1034.17|29
1656607720000|2022-06-30 16:48:40|1039.62|1034.22|1039.74|1034.34|1040.17|1034.77|1039.6|1034.2|38
1656607730000|2022-06-30 16:48:50|1039.76|1034.36|1039.56|1034.16|1039.81|1034.41|1039.5|1034.1|36
1656607740000|2022-06-30 16:49:00|1039.54|1034.14|1038.42|1033.02|1039.54|1034.14|1038.4|1033|32
1656607750000|2022-06-30 16:49:10|1038.39|1032.99|1037.81|1032.41|1038.39|1032.99|1037.81|1032.41|32
1656607760000|2022-06-30 16:49:20|1037.85|1032.45|1037.2|1031.8|1037.9|1032.5|1037.05|1031.65|29
1656607770000|2022-06-30 16:49:30|1037.05|1031.65|1038.39|1032.99|1038.39|1032.99|1037.05|1031.65|34
1656607780000|2022-06-30 16:49:40|1038.41|1033.01|1038.5|1033.1|1039.2|1033.8|1038.41|1033.01|38
1656607790000|2022-06-30 16:49:50|1038.46|1033.06|1038.17|1032.77|1038.46|1033.06|1037.96|1032.56|37
1656607800000|2022-06-30 16:50:00|1038.21|1032.81|1038.07|1032.67|1038.32|1032.92|1038.06|1032.66|31
1656607810000|2022-06-30 16:50:10|1038.08|1032.68|1037.9|1032.5|1038.15|1032.75|1037.9|1032.5|29
1656607820000|2022-06-30 16:50:20|1037.86|1032.46|1036.88|1031.48|1037.88|1032.48|1036.88|1031.48|32
1656607830000|2022-06-30 16:50:30|1037.05|1031.65|1037.29|1031.89|1037.34|1031.94|1036.98|1031.58|37
1656607840000|2022-06-30 16:50:40|1037.24|1031.84|1037.2|1031.8|1037.35|1031.95|1037.12|1031.72|29
1656607850000|2022-06-30 16:50:50|1037.23|1031.83|1036.86|1031.46|1037.24|1031.84|1036.86|1031.46|34
1656607860000|2022-06-30 16:51:00|1036.84|1031.44|1036.92|1031.52|1037.17|1031.77|1036.84|1031.44|33
1656607870000|2022-06-30 16:51:10|1036.86|1031.46|1035.55|1030.15|1037.35|1031.95|1035.27|1029.87|34
1656607880000|2022-06-30 16:51:20|1035.5|1030.1|1035.72|1030.32|1036.14|1030.74|1035.29|1029.89|35
1656607890000|2022-06-30 16:51:30|1035.69|1030.29|1035.67|1030.27|1035.78|1030.38|1035.5|1030.1|24
1656607900000|2022-06-30 16:51:40|1035.37|1029.97|1035.49|1030.09|1035.59|1030.19|1034.92|1029.52|35
1656607910000|2022-06-30 16:51:50|1035.44|1030.04|1035.77|1030.37|1035.86|1030.46|1035.38|1029.98|36
1656607920000|2022-06-30 16:52:00|1035.74|1030.34|1036.03|1030.63|1036.1|1030.7|1035.65|1030.25|34
1656607930000|2022-06-30 16:52:10|1036.1|1030.7|1035.96|1030.56|1036.17|1030.77|1035.8|1030.4|36
1656607940000|2022-06-30 16:52:20|1035.9|1030.5|1036|1030.6|1036.22|1030.82|1035.75|1030.35|35
1656607950000|2022-06-30 16:52:30|1036.01|1030.61|1036.43|1031.03|1036.67|1031.27|1036.01|1030.61|36
1656607960000|2022-06-30 16:52:40|1036.59|1031.19|1036.33|1030.93|1036.64|1031.24|1036.33|1030.93|35
1656607970000|2022-06-30 16:52:50|1036.35|1030.95|1036.33|1030.93|1036.48|1031.08|1036.32|1030.92|29
1656607980000|2022-06-30 16:53:00|1036.3|1030.9|1036.21|1030.81|1036.38|1030.98|1036.19|1030.79|29
1656607990000|2022-06-30 16:53:10|1036.23|1030.83|1035.76|1030.36|1036.23|1030.83|1035.73|1030.33|33
1656608000000|2022-06-30 16:53:20|1035.74|1030.34|1035.53|1030.13|1035.81|1030.41|1035.31|1029.91|32
1656608010000|2022-06-30 16:53:30|1035.5|1030.1|1035.57|1030.17|1035.66|1030.26|1035.49|1030.09|20
1656608020000|2022-06-30 16:53:40|1035.62|1030.22|1035.86|1030.46|1036.21|1030.81|1035.58|1030.18|31
1656608030000|2022-06-30 16:53:50|1035.88|1030.48|1035.82|1030.42|1035.89|1030.49|1035.75|1030.35|28
1656608040000|2022-06-30 16:54:00|1035.81|1030.41|1035.85|1030.45|1035.89|1030.49|1035.7|1030.3|30
1656608050000|2022-06-30 16:54:10|1035.83|1030.43|1035.25|1029.85|1035.84|1030.44|1035.25|1029.85|32
1656608060000|2022-06-30 16:54:20|1035.22|1029.82|1034.97|1029.57|1035.27|1029.87|1034.74|1029.34|37
1656608070000|2022-06-30 16:54:30|1035.04|1029.64|1034.85|1029.45|1035.04|1029.64|1034.72|1029.32|38
1656608080000|2022-06-30 16:54:40|1034.87|1029.47|1034.35|1028.95|1034.91|1029.51|1034.15|1028.75|29
1656608090000|2022-06-30 16:54:50|1034.33|1028.93|1034.63|1029.23|1034.69|1029.29|1034.22|1028.82|31
1656608100000|2022-06-30 16:55:00|1034.6|1029.2|1034.41|1029.01|1034.64|1029.24|1034.38|1028.98|33
1656608110000|2022-06-30 16:55:10|1034.43|1029.03|1035.38|1029.98|1035.4|1030|1034.36|1028.96|27
1656608120000|2022-06-30 16:55:20|1035.48|1030.08|1035.09|1029.69|1035.48|1030.08|1034.98|1029.58|28
1656608130000|2022-06-30 16:55:30|1035.14|1029.74|1034.88|1029.48|1035.32|1029.92|1034.86|1029.46|27
1656608140000|2022-06-30 16:55:40|1034.85|1029.45|1035.09|1029.69|1035.3|1029.9|1034.84|1029.44|35
1656608150000|2022-06-30 16:55:50|1035.19|1029.79|1035.14|1029.74|1035.33|1029.93|1035.07|1029.67|33
1656608160000|2022-06-30 16:56:00|1035.18|1029.78|1035.19|1029.79|1035.28|1029.88|1035.01|1029.61|24
1656608170000|2022-06-30 16:56:10|1035.33|1029.93|1035.24|1029.84|1035.33|1029.93|1035.13|1029.73|25
1656608180000|2022-06-30 16:56:20|1035.29|1029.89|1035.11|1029.71|1035.3|1029.9|1034.96|1029.56|32
1656608190000|2022-06-30 16:56:30|1035.1|1029.7|1034.99|1029.59|1035.13|1029.73|1034.94|1029.54|34
1656608200000|2022-06-30 16:56:40|1035.01|1029.61|1034.8|1029.4|1035.11|1029.71|1034.66|1029.26|28
1656608210000|2022-06-30 16:56:50|1034.78|1029.38|1034.78|1029.38|1034.81|1029.41|1034.69|1029.29|28
1656608220000|2022-06-30 16:57:00|1034.74|1029.34|1034.96|1029.56|1034.96|1029.56|1034.74|1029.34|25
1656608230000|2022-06-30 16:57:10|1034.97|1029.57|1035.03|1029.63|1035.08|1029.68|1034.92|1029.52|30
1656608240000|2022-06-30 16:57:20|1035.12|1029.72|1035.14|1029.74|1035.22|1029.82|1035.01|1029.61|32
1656608250000|2022-06-30 16:57:30|1035.16|1029.76|1035.22|1029.82|1035.36|1029.96|1035.09|1029.69|29
1656608260000|2022-06-30 16:57:40|1035.21|1029.81|1035.1|1029.7|1035.21|1029.81|1035.01|1029.61|28
1656608270000|2022-06-30 16:57:50|1035.09|1029.69|1034.66|1029.26|1035.09|1029.69|1034.66|1029.26|34
1656608280000|2022-06-30 16:58:00|1034.68|1029.28|1034.7|1029.3|1034.83|1029.43|1034.53|1029.13|35
1656608290000|2022-06-30 16:58:10|1034.73|1029.33|1034.69|1029.29|1034.76|1029.36|1034.62|1029.22|29
1656608300000|2022-06-30 16:58:20|1034.67|1029.27|1034.62|1029.22|1034.72|1029.32|1034.6|1029.2|21
1656608310000|2022-06-30 16:58:30|1034.59|1029.19|1035.14|1029.74|1035.63|1030.23|1034.52|1029.12|35
1656608320000|2022-06-30 16:58:40|1035.07|1029.67|1034.98|1029.58|1035.12|1029.72|1034.79|1029.39|37
1656608330000|2022-06-30 16:58:50|1034.97|1029.57|1035.49|1030.09|1035.52|1030.12|1034.97|1029.57|31
1656608340000|2022-06-30 16:59:00|1035.47|1030.07|1035.28|1029.88|1035.47|1030.07|1035.24|1029.84|32
1656608350000|2022-06-30 16:59:10|1035.39|1029.99|1035.25|1029.85|1035.51|1030.11|1035.2|1029.8|35
1656608360000|2022-06-30 16:59:20|1035.21|1029.81|1035.27|1029.87|1035.45|1030.05|1035.2|1029.8|37
1656608370000|2022-06-30 16:59:30|1035.24|1029.84|1035.15|1029.75|1035.3|1029.9|1035.12|1029.72|34
1656608380000|2022-06-30 16:59:40|1035.16|1029.76|1035.11|1029.71|1035.22|1029.82|1035.11|1029.71|35
1656608390000|2022-06-30 16:59:50|1034.95|1029.55|1035.54|1030.14|1035.54|1030.14|1034.95|1029.55|30
1656608400000|2022-06-30 17:00:00|1035.52|1030.12|1035.37|1029.97|1035.62|1030.22|1035.37|1029.97|35
1656608410000|2022-06-30 17:00:10|1035.43|1030.03|1035.68|1030.28|1035.83|1030.43|1035.18|1029.78|34
1656608420000|2022-06-30 17:00:20|1035.74|1030.34|1035.82|1030.42|1035.87|1030.47|1035.47|1030.07|35
1656608430000|2022-06-30 17:00:30|1035.86|1030.46|1035.55|1030.15|1035.99|1030.59|1035.42|1030.02|38
1656608440000|2022-06-30 17:00:40|1035.5|1030.1|1035.63|1030.23|1035.63|1030.23|1035.44|1030.04|31
1656608450000|2022-06-30 17:00:50|1035.59|1030.19|1035.64|1030.24|1035.76|1030.36|1035.59|1030.19|28
1656608460000|2022-06-30 17:01:00|1035.79|1030.39|1036.74|1031.34|1036.86|1031.46|1035.79|1030.39|39
1656608470000|2022-06-30 17:01:10|1036.65|1031.25|1036.13|1030.73|1036.73|1031.33|1036|1030.6|31
1656608480000|2022-06-30 17:01:20|1036.07|1030.67|1035.3|1029.9|1036.26|1030.86|1035.3|1029.9|37
1656608490000|2022-06-30 17:01:30|1035.31|1029.91|1035.3|1029.9|1035.55|1030.15|1035.23|1029.83|32
1656608500000|2022-06-30 17:01:40|1035.32|1029.92|1035.08|1029.68|1035.39|1029.99|1035.04|1029.64|32
1656608510000|2022-06-30 17:01:50|1035.06|1029.66|1035.1|1029.7|1035.27|1029.87|1035.05|1029.65|31
1656608520000|2022-06-30 17:02:00|1035.21|1029.81|1035.24|1029.84|1035.31|1029.91|1035.12|1029.72|26
1656608530000|2022-06-30 17:02:10|1035.23|1029.83|1035.42|1030.02|1035.42|1030.02|1035.18|1029.78|32
1656608540000|2022-06-30 17:02:20|1035.39|1029.99|1035.39|1029.99|1035.86|1030.46|1035.3|1029.9|36
1656608550000|2022-06-30 17:02:30|1035.4|1030|1035.49|1030.09|1035.62|1030.22|1035.37|1029.97|34
1656608560000|2022-06-30 17:02:40|1035.47|1030.07|1035.54|1030.14|1035.69|1030.29|1035.4|1030|32
1656608570000|2022-06-30 17:02:50|1035.66|1030.26|1035.29|1029.89|1035.8|1030.4|1035.26|1029.86|31
1656608580000|2022-06-30 17:03:00|1035.27|1029.87|1034.53|1029.13|1035.27|1029.87|1034.46|1029.06|26
1656608590000|2022-06-30 17:03:10|1034.52|1029.12|1034.11|1028.71|1034.7|1029.3|1034|1028.6|36
1656608600000|2022-06-30 17:03:20|1034.09|1028.69|1033.93|1028.53|1034.12|1028.72|1033.86|1028.46|33
1656608610000|2022-06-30 17:03:30|1033.91|1028.51|1034.19|1028.79|1034.32|1028.92|1033.85|1028.45|32
1656608620000|2022-06-30 17:03:40|1034.25|1028.85|1034.21|1028.81|1034.6|1029.2|1034.13|1028.73|37
1656608630000|2022-06-30 17:03:50|1034.19|1028.79|1034.64|1029.24|1034.66|1029.26|1034.19|1028.79|27
1656608640000|2022-06-30 17:04:00|1034.68|1029.28|1034.86|1029.46|1034.89|1029.49|1034.66|1029.26|34
1656608650000|2022-06-30 17:04:10|1034.85|1029.45|1034.54|1029.14|1034.85|1029.45|1034.51|1029.11|37
1656608660000|2022-06-30 17:04:20|1034.56|1029.16|1034.51|1029.11|1034.67|1029.27|1034.48|1029.08|34
1656608670000|2022-06-30 17:04:30|1034.48|1029.08|1034.66|1029.26|1034.83|1029.43|1034.47|1029.07|28
1656608680000|2022-06-30 17:04:40|1034.67|1029.27|1035.17|1029.77|1035.2|1029.8|1034.63|1029.23|34
1656608690000|2022-06-30 17:04:50|1035.14|1029.74|1035.01|1029.61|1035.22|1029.82|1034.94|1029.54|35
1656608700000|2022-06-30 17:05:00|1035.02|1029.62|1034.93|1029.53|1035.05|1029.65|1034.85|1029.45|27
1656608710000|2022-06-30 17:05:10|1034.86|1029.46|1034.05|1028.65|1034.95|1029.55|1034.05|1028.65|33
1656608720000|2022-06-30 17:05:20|1034.06|1028.66|1033.6|1028.2|1034.26|1028.86|1033.6|1028.2|34
1656608730000|2022-06-30 17:05:30|1033.59|1028.19|1033.22|1027.82|1033.59|1028.19|1033.14|1027.74|33
1656608740000|2022-06-30 17:05:40|1033.23|1027.83|1033|1027.6|1033.4|1028|1033|1027.6|36
1656608750000|2022-06-30 17:05:50|1033.18|1027.78|1032.62|1027.22|1033.18|1027.78|1032.59|1027.19|31
1656608760000|2022-06-30 17:06:00|1032.59|1027.19|1032.15|1026.75|1032.62|1027.22|1031.97|1026.57|35
1656608770000|2022-06-30 17:06:10|1032.12|1026.72|1032.56|1027.16|1032.56|1027.16|1032.12|1026.72|29
1656608780000|2022-06-30 17:06:20|1032.55|1027.15|1032.73|1027.33|1032.77|1027.37|1032.52|1027.12|32
1656608790000|2022-06-30 17:06:30|1032.77|1027.37|1033.63|1028.23|1033.63|1028.23|1032.77|1027.37|34
1656608800000|2022-06-30 17:06:40|1033.57|1028.17|1033.24|1027.84|1033.67|1028.27|1033.15|1027.75|37
1656608810000|2022-06-30 17:06:50|1033.23|1027.83|1032.89|1027.49|1033.39|1027.99|1032.71|1027.31|32
1656608820000|2022-06-30 17:07:00|1032.9|1027.5|1033.02|1027.62|1033.1|1027.7|1032.8|1027.4|32
1656608830000|2022-06-30 17:07:10|1033|1027.6|1033.12|1027.72|1033.12|1027.72|1032.99|1027.59|29
1656608840000|2022-06-30 17:07:20|1033.19|1027.79|1033.34|1027.94|1033.34|1027.94|1033.04|1027.64|32
1656608850000|2022-06-30 17:07:30|1033.45|1028.05|1033.28|1027.88|1033.77|1028.37|1033.17|1027.77|33
1656608860000|2022-06-30 17:07:40|1033.21|1027.81|1033.42|1028.02|1033.42|1028.02|1033.15|1027.75|36
1656608870000|2022-06-30 17:07:50|1033.44|1028.04|1033.3|1027.9|1033.55|1028.15|1033.17|1027.77|36
1656608880000|2022-06-30 17:08:00|1033.23|1027.83|1032.41|1027.01|1033.27|1027.87|1032.39|1026.99|36
1656608890000|2022-06-30 17:08:10|1032.42|1027.02|1032.67|1027.27|1032.72|1027.32|1032.41|1027.01|30
1656608900000|2022-06-30 17:08:20|1032.73|1027.33|1032.69|1027.29|1032.88|1027.48|1032.69|1027.29|31
1656608910000|2022-06-30 17:08:30|1032.76|1027.36|1032.95|1027.55|1033.03|1027.63|1032.74|1027.34|32
1656608920000|2022-06-30 17:08:40|1032.99|1027.59|1033.07|1027.67|1033.23|1027.83|1032.91|1027.51|32
1656608930000|2022-06-30 17:08:50|1033.09|1027.69|1032.94|1027.54|1033.21|1027.81|1032.94|1027.54|33
1656608940000|2022-06-30 17:09:00|1032.99|1027.59|1033.03|1027.63|1033.28|1027.88|1032.9|1027.5|33
1656608950000|2022-06-30 17:09:10|1033.18|1027.78|1032.8|1027.4|1033.25|1027.85|1032.79|1027.39|34
1656608960000|2022-06-30 17:09:20|1032.74|1027.34|1032.69|1027.29|1033.01|1027.61|1032.65|1027.25|31
1656608970000|2022-06-30 17:09:30|1032.66|1027.26|1032.47|1027.07|1032.76|1027.36|1032.38|1026.98|27
1656608980000|2022-06-30 17:09:40|1032.45|1027.05|1032.35|1026.95|1032.46|1027.06|1032.14|1026.74|32
1656608990000|2022-06-30 17:09:50|1032.46|1027.06|1032.58|1027.18|1032.66|1027.26|1032.34|1026.94|35
1656609000000|2022-06-30 17:10:00|1032.59|1027.19|1032.56|1027.16|1032.7|1027.3|1032.45|1027.05|35
1656609010000|2022-06-30 17:10:10|1032.58|1027.18|1031.56|1026.16|1032.58|1027.18|1031.56|1026.16|33
1656609020000|2022-06-30 17:10:20|1031.66|1026.26|1032.22|1026.82|1032.28|1026.88|1031.4|1026|36
1656609030000|2022-06-30 17:10:30|1032.2|1026.8|1033.1|1027.7|1033.64|1028.24|1032.16|1026.76|40
1656609040000|2022-06-30 17:10:40|1033.15|1027.75|1033.27|1027.87|1033.6|1028.2|1033.1|1027.7|33
1656609050000|2022-06-30 17:10:50|1033.28|1027.88|1032.85|1027.45|1033.35|1027.95|1032.85|1027.45|35
1656609060000|2022-06-30 17:11:00|1032.67|1027.27|1033.9|1028.5|1033.9|1028.5|1032.67|1027.27|34
1656609070000|2022-06-30 17:11:10|1033.87|1028.47|1033.77|1028.37|1034.21|1028.81|1033.61|1028.21|37
1656609080000|2022-06-30 17:11:20|1033.81|1028.41|1034.08|1028.68|1034.11|1028.71|1033.77|1028.37|32
1656609090000|2022-06-30 17:11:30|1034.05|1028.65|1034.06|1028.66|1034.06|1028.66|1033.75|1028.35|36
1656609100000|2022-06-30 17:11:40|1034.02|1028.62|1033.71|1028.31|1034.04|1028.64|1033.7|1028.3|32
1656609110000|2022-06-30 17:11:50|1033.73|1028.33|1033.55|1028.15|1033.75|1028.35|1033.45|1028.05|30
1656609120000|2022-06-30 17:12:00|1033.48|1028.08|1033.05|1027.65|1033.6|1028.2|1032.97|1027.57|36
1656609130000|2022-06-30 17:12:10|1033.01|1027.61|1033.35|1027.95|1033.35|1027.95|1033.01|1027.61|34
1656609140000|2022-06-30 17:12:20|1033.34|1027.94|1033.48|1028.08|1033.64|1028.24|1033.3|1027.9|29
1656609150000|2022-06-30 17:12:30|1033.49|1028.09|1033.43|1028.03|1033.58|1028.18|1033.18|1027.78|34
1656609160000|2022-06-30 17:12:40|1033.45|1028.05|1033.33|1027.93|1033.46|1028.06|1033.23|1027.83|31
1656609170000|2022-06-30 17:12:50|1033.36|1027.96|1033.21|1027.81|1033.41|1028.01|1033|1027.6|31
1656609180000|2022-06-30 17:13:00|1033.22|1027.82|1032.85|1027.45|1033.25|1027.85|1032.78|1027.38|30
1656609190000|2022-06-30 17:13:10|1032.77|1027.37|1032.84|1027.44|1032.92|1027.52|1032.7|1027.3|31
1656609200000|2022-06-30 17:13:20|1032.77|1027.37|1032.99|1027.59|1033.24|1027.84|1032.77|1027.37|32
1656609210000|2022-06-30 17:13:30|1033.01|1027.61|1032.91|1027.51|1033.23|1027.83|1032.81|1027.41|34
1656609220000|2022-06-30 17:13:40|1032.92|1027.52|1032.66|1027.26|1033|1027.6|1032.66|1027.26|28
1656609230000|2022-06-30 17:13:50|1032.73|1027.33|1032.11|1026.71|1032.73|1027.33|1031.94|1026.54|35
1656609240000|2022-06-30 17:14:00|1032.08|1026.68|1032.61|1027.21|1032.61|1027.21|1031.92|1026.52|37
1656609250000|2022-06-30 17:14:10|1032.58|1027.18|1033.18|1027.78|1033.75|1028.35|1032.49|1027.09|35
1656609260000|2022-06-30 17:14:20|1033.17|1027.77|1033.08|1027.68|1033.17|1027.77|1032.65|1027.25|36
1656609270000|2022-06-30 17:14:30|1032.94|1027.54|1032.52|1027.12|1032.94|1027.54|1032.52|1027.12|36
1656609280000|2022-06-30 17:14:40|1032.6|1027.2|1032.76|1027.36|1032.76|1027.36|1032.5|1027.1|33
1656609290000|2022-06-30 17:14:50|1032.63|1027.23|1033.07|1027.67|1033.07|1027.67|1032.63|1027.23|34
1656609300000|2022-06-30 17:15:00|1032.89|1027.49|1032.79|1027.39|1033.01|1027.61|1032.63|1027.23|34
1656609310000|2022-06-30 17:15:10|1032.77|1027.37|1033.18|1027.78|1033.43|1028.03|1032.77|1027.37|31
1656609320000|2022-06-30 17:15:20|1033.19|1027.79|1033.55|1028.15|1033.59|1028.19|1033.12|1027.72|30
1656609330000|2022-06-30 17:15:30|1033.5|1028.1|1033.54|1028.14|1033.65|1028.25|1033.27|1027.87|33
1656609340000|2022-06-30 17:15:40|1033.49|1028.09|1033.15|1027.75|1033.52|1028.12|1033.15|1027.75|32
1656609350000|2022-06-30 17:15:50|1033.06|1027.66|1033.18|1027.78|1033.31|1027.91|1033|1027.6|34
1656609360000|2022-06-30 17:16:00|1033.17|1027.77|1032.86|1027.46|1033.2|1027.8|1032.51|1027.11|36
1656609370000|2022-06-30 17:16:10|1032.87|1027.47|1032.65|1027.25|1032.94|1027.54|1032.63|1027.23|28
1656609380000|2022-06-30 17:16:20|1032.62|1027.22|1032.38|1026.98|1032.63|1027.23|1032.36|1026.96|30
1656609390000|2022-06-30 17:16:30|1032.37|1026.97|1033.19|1027.79|1033.19|1027.79|1032.25|1026.85|33
1656609400000|2022-06-30 17:16:40|1033.16|1027.76|1033.03|1027.63|1033.16|1027.76|1032.95|1027.55|25
1656609410000|2022-06-30 17:16:50|1033.02|1027.62|1032.93|1027.53|1033.03|1027.63|1032.82|1027.42|31
1656609420000|2022-06-30 17:17:00|1033.06|1027.66|1032.92|1027.52|1033.06|1027.66|1032.8|1027.4|25
1656609430000|2022-06-30 17:17:10|1032.96|1027.56|1032.61|1027.21|1032.96|1027.56|1032.48|1027.08|28
1656609440000|2022-06-30 17:17:20|1032.63|1027.23|1032.65|1027.25|1032.91|1027.51|1032.63|1027.23|26
1656609450000|2022-06-30 17:17:30|1032.69|1027.29|1032.81|1027.41|1032.81|1027.41|1032.47|1027.07|20
1656609460000|2022-06-30 17:17:40|1032.8|1027.4|1032.8|1027.4|1032.8|1027.4|1032.8|1027.4|1
1656609470000|2022-06-30 17:17:50|1032.85|1027.45|1032.81|1027.41|1032.85|1027.45|1032.76|1027.36|5
1656609480000|2022-06-30 17:18:00|1032.89|1027.49|1032.83|1027.43|1032.92|1027.52|1032.83|1027.43|3
1656609490000|2022-06-30 17:18:10|1032.9|1027.5|1032.94|1027.54|1033.05|1027.65|1032.9|1027.5|16
1656609500000|2022-06-30 17:18:20|1032.96|1027.56|1033.47|1028.07|1033.48|1028.08|1032.94|1027.54|16
1656609510000|2022-06-30 17:18:30|1033.42|1028.02|1033.19|1027.79|1033.6|1028.2|1033.19|1027.79|29
1656609520000|2022-06-30 17:18:40|1033.21|1027.81|1033.48|1028.08|1033.49|1028.09|1033.21|1027.81|20
1656609530000|2022-06-30 17:18:50|1033.46|1028.06|1033.45|1028.05|1033.48|1028.08|1033.39|1027.99|24
1656609540000|2022-06-30 17:19:00|1033.42|1028.02|1033.41|1028.01|1033.6|1028.2|1033.4|1028|19
1656609550000|2022-06-30 17:19:10|1033.43|1028.03|1033.29|1027.89|1033.48|1028.08|1033.21|1027.81|13
1656609560000|2022-06-30 17:19:20|1033.28|1027.88|1032.72|1027.32|1033.29|1027.89|1032.7|1027.3|14
1656609570000|2022-06-30 17:19:30|1032.69|1027.29|1032.44|1027.04|1032.74|1027.34|1032.44|1027.04|24
1656609580000|2022-06-30 17:19:40|1032.34|1026.94|1032.63|1027.23|1032.82|1027.42|1032.34|1026.94|24
1656609590000|2022-06-30 17:19:50|1032.64|1027.24|1033.29|1027.89|1033.29|1027.89|1032.57|1027.17|19
1656609600000|2022-06-30 17:20:00|1033.33|1027.93|1032.62|1027.22|1033.35|1027.95|1032.62|1027.22|30
1656609610000|2022-06-30 17:20:10|1032.7|1027.3|1032.63|1027.23|1032.71|1027.31|1032.48|1027.08|31
1656609620000|2022-06-30 17:20:20|1032.64|1027.24|1032.66|1027.26|1032.66|1027.26|1032.54|1027.14|17
1656609630000|2022-06-30 17:20:30|1032.65|1027.25|1032.65|1027.25|1032.68|1027.28|1032.65|1027.25|19
1656609640000|2022-06-30 17:20:40|1032.66|1027.26|1032.66|1027.26|1032.68|1027.28|1032.65|1027.25|20
1656609650000|2022-06-30 17:20:50|1032.65|1027.25|1033.11|1027.71|1033.18|1027.78|1032.65|1027.25|17
1656609660000|2022-06-30 17:21:00|1033.14|1027.74|1033.53|1028.13|1033.53|1028.13|1033.11|1027.71|7
1656609670000|2022-06-30 17:21:10|1033.71|1028.31|1035.24|1029.84|1035.24|1029.84|1033.71|1028.31|24
1656609680000|2022-06-30 17:21:20|1035.44|1030.04|1034.74|1029.34|1035.44|1030.04|1034.66|1029.26|28
1656609690000|2022-06-30 17:21:30|1034.76|1029.36|1034.92|1029.52|1035|1029.6|1034.76|1029.36|30
1656609700000|2022-06-30 17:21:40|1034.94|1029.54|1035.73|1030.33|1035.9|1030.5|1034.92|1029.52|23
1656609710000|2022-06-30 17:21:50|1035.74|1030.34|1035.1|1029.7|1035.8|1030.4|1035.1|1029.7|19
1656609720000|2022-06-30 17:22:00|1035.06|1029.66|1035|1029.6|1035.31|1029.91|1035|1029.6|23
1656609730000|2022-06-30 17:22:10|1034.97|1029.57|1033.67|1028.27|1035.08|1029.68|1033.66|1028.26|32
1656609740000|2022-06-30 17:22:20|1033.62|1028.22|1032.83|1027.43|1033.99|1028.59|1032.7|1027.3|36
1656609750000|2022-06-30 17:22:30|1032.88|1027.48|1032.53|1027.13|1032.89|1027.49|1031.98|1026.58|38
1656609760000|2022-06-30 17:22:40|1032.49|1027.09|1032.47|1027.07|1032.5|1027.1|1032.34|1026.94|34
1656609770000|2022-06-30 17:22:50|1032.39|1026.99|1032.54|1027.14|1032.82|1027.42|1032.26|1026.86|34
1656609780000|2022-06-30 17:23:00|1032.61|1027.21|1032.42|1027.02|1032.85|1027.45|1032.35|1026.95|32
1656609790000|2022-06-30 17:23:10|1032.43|1027.03|1032.4|1027|1032.52|1027.12|1032.25|1026.85|31
1656609800000|2022-06-30 17:23:20|1032.41|1027.01|1032.75|1027.35|1032.78|1027.38|1032.38|1026.98|27
1656609810000|2022-06-30 17:23:30|1032.61|1027.21|1033.18|1027.78|1033.32|1027.92|1032.61|1027.21|26
1656609820000|2022-06-30 17:23:40|1033.19|1027.79|1032.91|1027.51|1033.2|1027.8|1032.81|1027.41|32
1656609830000|2022-06-30 17:23:50|1032.95|1027.55|1032.82|1027.42|1033.09|1027.69|1032.82|1027.42|32
1656609840000|2022-06-30 17:24:00|1032.85|1027.45|1032.73|1027.33|1032.93|1027.53|1032.58|1027.18|38
1656609850000|2022-06-30 17:24:10|1032.83|1027.43|1032.74|1027.34|1032.93|1027.53|1032.71|1027.31|32
1656609860000|2022-06-30 17:24:20|1032.76|1027.36|1031.95|1026.55|1032.78|1027.38|1031.86|1026.46|18
1656609870000|2022-06-30 17:24:30|1032.04|1026.64|1032.43|1027.03|1032.51|1027.11|1032.04|1026.64|35
1656609880000|2022-06-30 17:24:40|1032.42|1027.02|1032.43|1027.03|1032.45|1027.05|1032.28|1026.88|34
1656609890000|2022-06-30 17:24:50|1032.46|1027.06|1032.72|1027.32|1033.04|1027.64|1032.39|1026.99|32
1656609900000|2022-06-30 17:25:00|1032.68|1027.28|1032.72|1027.32|1032.8|1027.4|1032.5|1027.1|31
1656609910000|2022-06-30 17:25:10|1032.76|1027.36|1032.99|1027.59|1033.04|1027.64|1032.75|1027.35|32
1656609920000|2022-06-30 17:25:20|1033.03|1027.63|1032.74|1027.34|1033.03|1027.63|1032.67|1027.27|33
1656609930000|2022-06-30 17:25:30|1032.72|1027.32|1032.99|1027.59|1032.99|1027.59|1032.63|1027.23|26
1656609940000|2022-06-30 17:25:40|1032.98|1027.58|1033.03|1027.63|1033.07|1027.67|1032.81|1027.41|30
1656609950000|2022-06-30 17:25:50|1033.07|1027.67|1033.16|1027.76|1033.18|1027.78|1033.07|1027.67|31
1656609960000|2022-06-30 17:26:00|1033.15|1027.75|1033.13|1027.73|1033.3|1027.9|1032.83|1027.43|31
1656609970000|2022-06-30 17:26:10|1033.18|1027.78|1032.91|1027.51|1033.18|1027.78|1032.84|1027.44|34
1656609980000|2022-06-30 17:26:20|1032.82|1027.42|1032.74|1027.34|1032.92|1027.52|1032.55|1027.15|32
1656609990000|2022-06-30 17:26:30|1032.8|1027.4|1032.92|1027.52|1033.16|1027.76|1032.8|1027.4|23
1656610000000|2022-06-30 17:26:40|1032.91|1027.51|1032.89|1027.49|1032.91|1027.51|1032.83|1027.43|17
1656610010000|2022-06-30 17:26:50|1032.95|1027.55|1032.76|1027.36|1032.95|1027.55|1032.41|1027.01|26
1656610020000|2022-06-30 17:27:00|1032.85|1027.45|1032.74|1027.34|1032.85|1027.45|1032.51|1027.11|28
1656610030000|2022-06-30 17:27:10|1032.73|1027.33|1032.64|1027.24|1032.78|1027.38|1032.62|1027.22|24
1656610040000|2022-06-30 17:27:20|1032.65|1027.25|1032.63|1027.23|1032.72|1027.32|1032.61|1027.21|24
1656610050000|2022-06-30 17:27:30|1032.62|1027.22|1032.66|1027.26|1032.79|1027.39|1032.57|1027.17|29
1656610060000|2022-06-30 17:27:40|1032.68|1027.28|1032.67|1027.27|1032.72|1027.32|1032.66|1027.26|18
1656610070000|2022-06-30 17:27:50|1032.65|1027.25|1032.71|1027.31|1032.71|1027.31|1032.65|1027.25|20
1656610080000|2022-06-30 17:28:00|1032.69|1027.29|1033.07|1027.67|1033.2|1027.8|1032.47|1027.07|25
1656610090000|2022-06-30 17:28:10|1033.09|1027.69|1032.44|1027.04|1033.09|1027.69|1032.35|1026.95|34
1656610100000|2022-06-30 17:28:20|1032.34|1026.94|1032.16|1026.76|1032.37|1026.97|1032.06|1026.66|40
1656610110000|2022-06-30 17:28:30|1032.17|1026.77|1032.27|1026.87|1032.32|1026.92|1032.08|1026.68|35
1656610120000|2022-06-30 17:28:40|1032.23|1026.83|1032.26|1026.86|1032.39|1026.99|1032.23|1026.83|28
1656610130000|2022-06-30 17:28:50|1032.34|1026.94|1032.36|1026.96|1032.43|1027.03|1032.26|1026.86|28
1656610140000|2022-06-30 17:29:00|1032.37|1026.97|1032.3|1026.9|1032.42|1027.02|1032.14|1026.74|25
1656610150000|2022-06-30 17:29:10|1032.28|1026.88|1032.32|1026.92|1032.35|1026.95|1032.19|1026.79|31
1656610160000|2022-06-30 17:29:20|1032.25|1026.85|1032.46|1027.06|1032.5|1027.1|1032.23|1026.83|29
1656610170000|2022-06-30 17:29:30|1032.53|1027.13|1032.47|1027.07|1032.6|1027.2|1032.43|1027.03|20
1656610180000|2022-06-30 17:29:40|1032.44|1027.04|1032.45|1027.05|1032.48|1027.08|1032.38|1026.98|24
1656610190000|2022-06-30 17:29:50|1032.47|1027.07|1032.63|1027.23|1032.63|1027.23|1032.31|1026.91|27
1656610200000|2022-06-30 17:30:00|1032.64|1027.24|1032.89|1027.49|1033.07|1027.67|1032.52|1027.12|32
1656610210000|2022-06-30 17:30:10|1032.75|1027.35|1032.79|1027.39|1032.93|1027.53|1032.75|1027.35|33
1656610220000|2022-06-30 17:30:20|1032.78|1027.38|1032.99|1027.59|1033.02|1027.62|1032.73|1027.33|31
1656610230000|2022-06-30 17:30:30|1032.89|1027.49|1032.99|1027.59|1033.02|1027.62|1032.83|1027.43|29
1656610240000|2022-06-30 17:30:40|1032.98|1027.58|1032.99|1027.59|1033.01|1027.61|1032.96|1027.56|20
1656610250000|2022-06-30 17:30:50|1032.98|1027.58|1033.09|1027.69|1033.09|1027.69|1032.96|1027.56|20
1656610260000|2022-06-30 17:31:00|1033.1|1027.7|1033.17|1027.77|1033.22|1027.82|1033.02|1027.62|27
1656610270000|2022-06-30 17:31:10|1033.19|1027.79|1034.87|1029.47|1034.87|1029.47|1033.19|1027.79|39
1656610280000|2022-06-30 17:31:20|1034.9|1029.5|1035.33|1029.93|1035.34|1029.94|1034.85|1029.45|30
1656610290000|2022-06-30 17:31:30|1035.38|1029.98|1035.76|1030.36|1035.76|1030.36|1035.29|1029.89|26
1656610300000|2022-06-30 17:31:40|1035.59|1030.19|1035.67|1030.27|1035.98|1030.58|1035.58|1030.18|31
1656610310000|2022-06-30 17:31:50|1035.68|1030.28|1035.7|1030.3|1035.79|1030.39|1035.6|1030.2|28
1656610320000|2022-06-30 17:32:00|1035.72|1030.32|1035.36|1029.96|1035.72|1030.32|1035.12|1029.72|36
1656610330000|2022-06-30 17:32:10|1035.42|1030.02|1037.75|1032.35|1037.75|1032.35|1035.41|1030.01|33
1656610340000|2022-06-30 17:32:20|1037.79|1032.39|1036.76|1031.36|1037.79|1032.39|1036.76|1031.36|34
1656610350000|2022-06-30 17:32:30|1036.74|1031.34|1037.15|1031.75|1037.33|1031.93|1036.74|1031.34|30
1656610360000|2022-06-30 17:32:40|1037.18|1031.78|1037.05|1031.65|1037.22|1031.82|1037.02|1031.62|29
1656610370000|2022-06-30 17:32:50|1037.02|1031.62|1036.57|1031.17|1037.02|1031.62|1036.48|1031.08|30
1656610380000|2022-06-30 17:33:00|1036.58|1031.18|1036.38|1030.98|1036.8|1031.4|1036.35|1030.95|33
1656610390000|2022-06-30 17:33:10|1036.36|1030.96|1036.51|1031.11|1036.52|1031.12|1036.18|1030.78|32
1656610400000|2022-06-30 17:33:20|1036.5|1031.1|1036.19|1030.79|1036.5|1031.1|1036.15|1030.75|25
1656610410000|2022-06-30 17:33:30|1036.2|1030.8|1036.33|1030.93|1036.34|1030.94|1036.15|1030.75|25
1656610420000|2022-06-30 17:33:40|1036.32|1030.92|1036.48|1031.08|1036.59|1031.19|1036.23|1030.83|34
1656610430000|2022-06-30 17:33:50|1036.47|1031.07|1037.12|1031.72|1037.51|1032.11|1036.47|1031.07|30
1656610440000|2022-06-30 17:34:00|1037.14|1031.74|1036.95|1031.55|1037.2|1031.8|1036.9|1031.5|33
1656610450000|2022-06-30 17:34:10|1036.94|1031.54|1037.32|1031.92|1037.57|1032.17|1036.94|1031.54|24
1656610460000|2022-06-30 17:34:20|1037.41|1032.01|1037.26|1031.86|1037.41|1032.01|1037.01|1031.61|31
1656610470000|2022-06-30 17:34:30|1037.22|1031.82|1036.99|1031.59|1037.26|1031.86|1036.71|1031.31|23
1656610480000|2022-06-30 17:34:40|1036.8|1031.4|1036.68|1031.28|1036.93|1031.53|1036.61|1031.21|24
1656610490000|2022-06-30 17:34:50|1036.73|1031.33|1036.72|1031.32|1036.82|1031.42|1036.68|1031.28|22
1656610500000|2022-06-30 17:35:00|1036.73|1031.33|1038.09|1032.69|1038.09|1032.69|1036.67|1031.27|30
1656610510000|2022-06-30 17:35:10|1038.01|1032.61|1038.26|1032.86|1038.26|1032.86|1037.81|1032.41|31
1656610520000|2022-06-30 17:35:20|1038.29|1032.89|1038.57|1033.17|1038.65|1033.25|1038.29|1032.89|31
1656610530000|2022-06-30 17:35:30|1038.71|1033.31|1038.86|1033.46|1039.14|1033.74|1038.67|1033.27|34
1656610540000|2022-06-30 17:35:40|1038.85|1033.45|1038.71|1033.31|1039.01|1033.61|1038.71|1033.31|30
1656610550000|2022-06-30 17:35:50|1038.66|1033.26|1038.83|1033.43|1038.96|1033.56|1038.58|1033.18|35
1656610560000|2022-06-30 17:36:00|1039.06|1033.66|1039.05|1033.65|1039.14|1033.74|1039.01|1033.61|22
1656610570000|2022-06-30 17:36:10|1039.15|1033.75|1038.75|1033.35|1039.15|1033.75|1038.75|1033.35|21
1656610580000|2022-06-30 17:36:20|1038.76|1033.36|1038.82|1033.42|1038.83|1033.43|1038.32|1032.92|28
1656610590000|2022-06-30 17:36:30|1038.79|1033.39|1038.8|1033.4|1038.98|1033.58|1038.79|1033.39|22
1656610600000|2022-06-30 17:36:40|1038.96|1033.56|1039.26|1033.86|1039.32|1033.92|1038.8|1033.4|24
1656610610000|2022-06-30 17:36:50|1039.09|1033.69|1039.64|1034.24|1040.18|1034.78|1039.06|1033.66|32
1656610620000|2022-06-30 17:37:00|1039.65|1034.25|1040.36|1034.96|1040.36|1034.96|1039.64|1034.24|28
1656610630000|2022-06-30 17:37:10|1040.3|1034.9|1040.14|1034.74|1040.36|1034.96|1040.11|1034.71|32
1656610640000|2022-06-30 17:37:20|1040.08|1034.68|1040.08|1034.68|1040.18|1034.78|1039.9|1034.5|31
1656610650000|2022-06-30 17:37:30|1039.85|1034.45|1040.17|1034.77|1040.25|1034.85|1039.79|1034.39|33
1656610660000|2022-06-30 17:37:40|1040.18|1034.78|1040.79|1035.39|1040.8|1035.4|1040.18|1034.78|23
1656610670000|2022-06-30 17:37:50|1040.59|1035.19|1040.85|1035.45|1040.86|1035.46|1040.29|1034.89|34
1656610680000|2022-06-30 17:38:00|1040.87|1035.47|1040.87|1035.47|1040.95|1035.55|1040.76|1035.36|25
1656610690000|2022-06-30 17:38:10|1040.93|1035.53|1040.95|1035.55|1041.01|1035.61|1040.88|1035.48|28
1656610700000|2022-06-30 17:38:20|1040.96|1035.56|1040.39|1034.99|1041.05|1035.65|1040.39|1034.99|25
1656610710000|2022-06-30 17:38:30|1040.41|1035.01|1040.35|1034.95|1040.53|1035.13|1040.35|1034.95|22
1656610720000|2022-06-30 17:38:40|1040.4|1035|1039.57|1034.17|1040.4|1035|1039.56|1034.16|23
1656610730000|2022-06-30 17:38:50|1039.52|1034.12|1039.92|1034.52|1040.01|1034.61|1039.52|1034.12|27
1656610740000|2022-06-30 17:39:00|1039.9|1034.5|1039.95|1034.55|1040.13|1034.73|1039.87|1034.47|31
1656610750000|2022-06-30 17:39:10|1039.94|1034.54|1040.21|1034.81|1040.24|1034.84|1039.94|1034.54|35
1656610760000|2022-06-30 17:39:20|1040.24|1034.84|1040.62|1035.22|1040.86|1035.46|1040.23|1034.83|30
1656610770000|2022-06-30 17:39:30|1040.61|1035.21|1040.5|1035.1|1040.73|1035.33|1040.5|1035.1|29
1656610780000|2022-06-30 17:39:40|1040.48|1035.08|1040.73|1035.33|1040.94|1035.54|1040.42|1035.02|29
1656610790000|2022-06-30 17:39:50|1040.79|1035.39|1040.93|1035.53|1041.02|1035.62|1040.79|1035.39|36
1656610800000|2022-06-30 17:40:00|1040.98|1035.58|1041.68|1036.28|1042.22|1036.82|1040.97|1035.57|37
1656610810000|2022-06-30 17:40:10|1041.7|1036.3|1041.76|1036.36|1042.2|1036.8|1041.7|1036.3|34
1656610820000|2022-06-30 17:40:20|1041.75|1036.35|1041.55|1036.15|1041.82|1036.42|1041.53|1036.13|30
1656610830000|2022-06-30 17:40:30|1041.45|1036.05|1041.5|1036.1|1041.51|1036.11|1041.28|1035.88|29
1656610840000|2022-06-30 17:40:40|1041.52|1036.12|1041.58|1036.18|1041.65|1036.25|1041.5|1036.1|30
1656610850000|2022-06-30 17:40:50|1041.6|1036.2|1041.45|1036.05|1041.61|1036.21|1041.43|1036.03|31
1656610860000|2022-06-30 17:41:00|1041.47|1036.07|1041.54|1036.14|1041.7|1036.3|1041.47|1036.07|32
1656610870000|2022-06-30 17:41:10|1041.56|1036.16|1040.92|1035.52|1041.62|1036.22|1040.84|1035.44|34
1656610880000|2022-06-30 17:41:20|1040.94|1035.54|1040.95|1035.55|1041.07|1035.67|1040.77|1035.37|35
1656610890000|2022-06-30 17:41:30|1040.89|1035.49|1040.48|1035.08|1040.96|1035.56|1040.38|1034.98|33
1656610900000|2022-06-30 17:41:40|1040.44|1035.04|1039.63|1034.23|1040.44|1035.04|1039.63|1034.23|31
1656610910000|2022-06-30 17:41:50|1039.67|1034.27|1039.83|1034.43|1039.94|1034.54|1039.67|1034.27|29
1656610920000|2022-06-30 17:42:00|1039.82|1034.42|1039.12|1033.72|1039.82|1034.42|1039.08|1033.68|37
1656610930000|2022-06-30 17:42:10|1039.15|1033.75|1039.06|1033.66|1039.15|1033.75|1038.54|1033.14|39
1656610940000|2022-06-30 17:42:20|1038.99|1033.59|1038.86|1033.46|1039.02|1033.62|1038.51|1033.11|35
1656610950000|2022-06-30 17:42:30|1038.83|1033.43|1038.93|1033.53|1039.01|1033.61|1038.68|1033.28|36
1656610960000|2022-06-30 17:42:40|1038.9|1033.5|1038.28|1032.88|1038.97|1033.57|1038.13|1032.73|38
1656610970000|2022-06-30 17:42:50|1038.26|1032.86|1038.16|1032.76|1038.4|1033|1037.85|1032.45|33
1656610980000|2022-06-30 17:43:00|1038.19|1032.79|1037.31|1031.91|1038.2|1032.8|1037.29|1031.89|37
1656610990000|2022-06-30 17:43:10|1037.32|1031.92|1037.03|1031.63|1037.32|1031.92|1036.82|1031.42|34
1656611000000|2022-06-30 17:43:20|1037.04|1031.64|1037.25|1031.85|1037.33|1031.93|1036.95|1031.55|33
1656611010000|2022-06-30 17:43:30|1037.21|1031.81|1036.82|1031.42|1037.27|1031.87|1036.75|1031.35|28
1656611020000|2022-06-30 17:43:40|1036.81|1031.41|1036.94|1031.54|1037.21|1031.81|1036.81|1031.41|31
1656611030000|2022-06-30 17:43:50|1036.92|1031.52|1037.39|1031.99|1037.6|1032.2|1036.92|1031.52|36
1656611040000|2022-06-30 17:44:00|1037.37|1031.97|1037.16|1031.76|1037.41|1032.01|1037.06|1031.66|33
1656611050000|2022-06-30 17:44:10|1037.17|1031.77|1036.95|1031.55|1037.78|1032.38|1036.95|1031.55|34
1656611060000|2022-06-30 17:44:20|1037.05|1031.65|1036.53|1031.13|1037.05|1031.65|1036.53|1031.13|25
1656611070000|2022-06-30 17:44:30|1036.54|1031.14|1036.09|1030.69|1036.54|1031.14|1035.86|1030.46|31
1656611080000|2022-06-30 17:44:40|1036.14|1030.74|1035.88|1030.48|1036.14|1030.74|1035.82|1030.42|33
1656611090000|2022-06-30 17:44:50|1035.89|1030.49|1035.89|1030.49|1035.91|1030.51|1035.72|1030.32|32
1656611100000|2022-06-30 17:45:00|1035.91|1030.51|1035.84|1030.44|1036.01|1030.61|1035.71|1030.31|32
1656611110000|2022-06-30 17:45:10|1035.85|1030.45|1035.71|1030.31|1035.91|1030.51|1035.41|1030.01|31
1656611120000|2022-06-30 17:45:20|1035.62|1030.22|1035.8|1030.4|1035.8|1030.4|1035.53|1030.13|34
1656611130000|2022-06-30 17:45:30|1035.82|1030.42|1035.96|1030.56|1036.04|1030.64|1035.81|1030.41|30
1656611140000|2022-06-30 17:45:40|1035.95|1030.55|1036.14|1030.74|1036.66|1031.26|1035.92|1030.52|37
1656611150000|2022-06-30 17:45:50|1036.21|1030.81|1035.92|1030.52|1036.29|1030.89|1035.92|1030.52|32
1656611160000|2022-06-30 17:46:00|1035.91|1030.51|1036.09|1030.69|1036.31|1030.91|1035.91|1030.51|37
1656611170000|2022-06-30 17:46:10|1036.1|1030.7|1036.12|1030.72|1036.5|1031.1|1036.08|1030.68|38
1656611180000|2022-06-30 17:46:20|1036.11|1030.71|1036.23|1030.83|1036.29|1030.89|1035.93|1030.53|33
1656611190000|2022-06-30 17:46:30|1036.24|1030.84|1036.18|1030.78|1036.28|1030.88|1036.11|1030.71|27
1656611200000|2022-06-30 17:46:40|1036.17|1030.77|1036.24|1030.84|1036.25|1030.85|1036.02|1030.62|32
1656611210000|2022-06-30 17:46:50|1036.23|1030.83|1036.38|1030.98|1036.58|1031.18|1036.21|1030.81|37
1656611220000|2022-06-30 17:47:00|1036.4|1031|1036.56|1031.16|1036.56|1031.16|1036.4|1031|35
1656611230000|2022-06-30 17:47:10|1036.6|1031.2|1037.5|1032.1|1037.59|1032.19|1036.58|1031.18|35
1656611240000|2022-06-30 17:47:20|1037.49|1032.09|1036.94|1031.54|1037.57|1032.17|1036.93|1031.53|29
1656611250000|2022-06-30 17:47:30|1036.91|1031.51|1037.57|1032.17|1037.59|1032.19|1036.89|1031.49|35
1656611260000|2022-06-30 17:47:40|1037.65|1032.25|1038.1|1032.7|1038.1|1032.7|1037.51|1032.11|29
1656611270000|2022-06-30 17:47:50|1038.11|1032.71|1038.69|1033.29|1038.69|1033.29|1037.92|1032.52|33
1656611280000|2022-06-30 17:48:00|1038.67|1033.27|1039.18|1033.78|1039.18|1033.78|1038.41|1033.01|37
1656611290000|2022-06-30 17:48:10|1039.23|1033.83|1039.58|1034.18|1039.95|1034.55|1039.21|1033.81|34
1656611300000|2022-06-30 17:48:20|1039.46|1034.06|1038.82|1033.42|1039.46|1034.06|1038.78|1033.38|28
1656611310000|2022-06-30 17:48:30|1038.85|1033.45|1038.59|1033.19|1038.88|1033.48|1038.57|1033.17|28
1656611320000|2022-06-30 17:48:40|1038.58|1033.18|1038.77|1033.37|1038.77|1033.37|1038.51|1033.11|35
1656611330000|2022-06-30 17:48:50|1038.82|1033.42|1037.77|1032.37|1038.92|1033.52|1037.77|1032.37|32
1656611340000|2022-06-30 17:49:00|1037.76|1032.36|1037.74|1032.34|1038.23|1032.83|1037.72|1032.32|35
1656611350000|2022-06-30 17:49:10|1037.75|1032.35|1038.24|1032.84|1038.37|1032.97|1037.69|1032.29|38
1656611360000|2022-06-30 17:49:20|1038.27|1032.87|1038.2|1032.8|1038.33|1032.93|1038|1032.6|34
1656611370000|2022-06-30 17:49:30|1038.27|1032.87|1038.5|1033.1|1038.51|1033.11|1038.2|1032.8|27
1656611380000|2022-06-30 17:49:40|1038.48|1033.08|1039|1033.6|1039|1033.6|1038.47|1033.07|31
1656611390000|2022-06-30 17:49:50|1039.06|1033.66|1039.38|1033.98|1039.41|1034.01|1039.06|1033.66|31
1656611400000|2022-06-30 17:50:00|1039.37|1033.97|1039.06|1033.66|1039.37|1033.97|1039.06|1033.66|31
1656611410000|2022-06-30 17:50:10|1039.05|1033.65|1039.23|1033.83|1039.26|1033.86|1039|1033.6|32
1656611420000|2022-06-30 17:50:20|1039.2|1033.8|1038.29|1032.89|1039.2|1033.8|1038.29|1032.89|33
1656611430000|2022-06-30 17:50:30|1038.28|1032.88|1038.3|1032.9|1038.3|1032.9|1038.02|1032.62|31
1656611440000|2022-06-30 17:50:40|1038.31|1032.91|1038.73|1033.33|1038.73|1033.33|1038.26|1032.86|24
1656611450000|2022-06-30 17:50:50|1038.83|1033.43|1038.43|1033.03|1038.89|1033.49|1038.36|1032.96|37
1656611460000|2022-06-30 17:51:00|1038.46|1033.06|1038.82|1033.42|1038.82|1033.42|1038.46|1033.06|30
1656611470000|2022-06-30 17:51:10|1038.84|1033.44|1039.38|1033.98|1039.44|1034.04|1038.82|1033.42|26
1656611480000|2022-06-30 17:51:20|1039.34|1033.94|1038.8|1033.4|1039.36|1033.96|1038.8|1033.4|30
1656611490000|2022-06-30 17:51:30|1038.81|1033.41|1038.22|1032.82|1038.81|1033.41|1038.12|1032.72|35
1656611500000|2022-06-30 17:51:40|1038.15|1032.75|1037.88|1032.48|1038.16|1032.76|1037.77|1032.37|22
1656611510000|2022-06-30 17:51:50|1037.82|1032.42|1038.47|1033.07|1038.5|1033.1|1037.82|1032.42|28
1656611520000|2022-06-30 17:52:00|1038.46|1033.06|1038.84|1033.44|1038.98|1033.58|1038.46|1033.06|29
1656611530000|2022-06-30 17:52:10|1038.76|1033.36|1038.88|1033.48|1038.9|1033.5|1038.72|1033.32|28
1656611540000|2022-06-30 17:52:20|1038.87|1033.47|1038.91|1033.51|1039.09|1033.69|1038.8|1033.4|30
1656611550000|2022-06-30 17:52:30|1038.84|1033.44|1038.92|1033.52|1039.05|1033.65|1038.72|1033.32|33
1656611560000|2022-06-30 17:52:40|1038.97|1033.57|1039.17|1033.77|1039.18|1033.78|1038.91|1033.51|31
1656611570000|2022-06-30 17:52:50|1039.15|1033.75|1038.98|1033.58|1039.18|1033.78|1038.88|1033.48|27
1656611580000|2022-06-30 17:53:00|1038.97|1033.57|1039.32|1033.92|1039.4|1034|1038.96|1033.56|35
1656611590000|2022-06-30 17:53:10|1039.39|1033.99|1039.45|1034.05|1039.54|1034.14|1039.32|1033.92|29
1656611600000|2022-06-30 17:53:20|1039.46|1034.06|1040.04|1034.64|1040.07|1034.67|1039.46|1034.06|30
1656611610000|2022-06-30 17:53:30|1040.03|1034.63|1040.48|1035.08|1040.48|1035.08|1039.89|1034.49|35
1656611620000|2022-06-30 17:53:40|1040.59|1035.19|1040.67|1035.27|1040.73|1035.33|1040.52|1035.12|32
1656611630000|2022-06-30 17:53:50|1040.61|1035.21|1040.64|1035.24|1040.68|1035.28|1040.42|1035.02|32
1656611640000|2022-06-30 17:54:00|1040.68|1035.28|1040.46|1035.06|1040.84|1035.44|1040.41|1035.01|35
1656611650000|2022-06-30 17:54:10|1040.51|1035.11|1040.68|1035.28|1040.78|1035.38|1040.47|1035.07|34
1656611660000|2022-06-30 17:54:20|1040.67|1035.27|1040.57|1035.17|1040.67|1035.27|1040.5|1035.1|31
1656611670000|2022-06-30 17:54:30|1040.55|1035.15|1039.21|1033.81|1040.55|1035.15|1039.21|1033.81|37
1656611680000|2022-06-30 17:54:40|1039.23|1033.83|1039.38|1033.98|1039.44|1034.04|1039.1|1033.7|37
1656611690000|2022-06-30 17:54:50|1039.32|1033.92|1039.89|1034.49|1039.92|1034.52|1039.28|1033.88|35
1656611700000|2022-06-30 17:55:00|1039.92|1034.52|1040.11|1034.71|1040.18|1034.78|1039.75|1034.35|38
1656611710000|2022-06-30 17:55:10|1040|1034.6|1038.91|1033.51|1040.08|1034.68|1038.91|1033.51|36
1656611720000|2022-06-30 17:55:20|1038.88|1033.48|1038.32|1032.92|1038.88|1033.48|1038.3|1032.9|32
1656611730000|2022-06-30 17:55:30|1038.19|1032.79|1038.24|1032.84|1038.33|1032.93|1038.12|1032.72|26
1656611740000|2022-06-30 17:55:40|1038.23|1032.83|1038.21|1032.81|1038.26|1032.86|1038.11|1032.71|31
1656611750000|2022-06-30 17:55:50|1038.15|1032.75|1037.92|1032.52|1038.2|1032.8|1037.86|1032.46|27
1656611760000|2022-06-30 17:56:00|1037.87|1032.47|1038.05|1032.65|1038.09|1032.69|1037.67|1032.27|33
1656611770000|2022-06-30 17:56:10|1038.04|1032.64|1037.9|1032.5|1038.08|1032.68|1037.88|1032.48|34
1656611780000|2022-06-30 17:56:20|1037.88|1032.48|1038.28|1032.88|1038.38|1032.98|1037.81|1032.41|31
1656611790000|2022-06-30 17:56:30|1038.25|1032.85|1038.01|1032.61|1038.25|1032.85|1037.99|1032.59|21
1656611800000|2022-06-30 17:56:40|1038|1032.6|1037.94|1032.54|1038|1032.6|1037.85|1032.45|12
1656611810000|2022-06-30 17:56:50|1038|1032.6|1038.43|1033.03|1038.49|1033.09|1037.93|1032.53|29
1656611820000|2022-06-30 17:57:00|1038.41|1033.01|1038.14|1032.74|1038.41|1033.01|1037.82|1032.42|35
1656611830000|2022-06-30 17:57:10|1038.17|1032.77|1038.14|1032.74|1038.28|1032.88|1038|1032.6|33
1656611840000|2022-06-30 17:57:20|1038.12|1032.72|1037.91|1032.51|1038.3|1032.9|1037.52|1032.12|34
1656611850000|2022-06-30 17:57:30|1037.88|1032.48|1037.79|1032.39|1038|1032.6|1037.78|1032.38|29
1656611860000|2022-06-30 17:57:40|1037.86|1032.46|1037.77|1032.37|1037.94|1032.54|1037.75|1032.35|30
1656611870000|2022-06-30 17:57:50|1037.78|1032.38|1037.33|1031.93|1037.78|1032.38|1037.33|1031.93|27
1656611880000|2022-06-30 17:58:00|1037.32|1031.92|1037.57|1032.17|1037.64|1032.24|1037.31|1031.91|31
1656611890000|2022-06-30 17:58:10|1037.54|1032.14|1037.41|1032.01|1037.57|1032.17|1037.4|1032|28
1656611900000|2022-06-30 17:58:20|1037.44|1032.04|1037.52|1032.12|1037.6|1032.2|1037.4|1032|29
1656611910000|2022-06-30 17:58:30|1037.56|1032.16|1037.64|1032.24|1037.72|1032.32|1037.56|1032.16|29
1656611920000|2022-06-30 17:58:40|1037.65|1032.25|1037.73|1032.33|1037.74|1032.34|1037.6|1032.2|30
1656611930000|2022-06-30 17:58:50|1037.71|1032.31|1037.55|1032.15|1037.73|1032.33|1037.53|1032.13|26
1656611940000|2022-06-30 17:59:00|1037.56|1032.16|1036.7|1031.3|1037.59|1032.19|1036.59|1031.19|28
1656611950000|2022-06-30 17:59:10|1036.69|1031.29|1036.59|1031.19|1036.75|1031.35|1036.51|1031.11|31
1656611960000|2022-06-30 17:59:20|1036.55|1031.15|1036.7|1031.3|1036.7|1031.3|1036.46|1031.06|27
1656611970000|2022-06-30 17:59:30|1036.68|1031.28|1036.37|1030.97|1036.86|1031.46|1036.37|1030.97|28
1656611980000|2022-06-30 17:59:40|1036.52|1031.12|1035.54|1030.14|1036.52|1031.12|1035.44|1030.04|31
1656611990000|2022-06-30 17:59:50|1035.51|1030.11|1035.04|1029.64|1035.62|1030.22|1034.9|1029.5|30
1656612000000|2022-06-30 18:00:00|1035.11|1029.71|1035.2|1029.8|1035.7|1030.3|1035.11|1029.71|37
1656612010000|2022-06-30 18:00:10|1035.25|1029.85|1035.63|1030.23|1035.66|1030.26|1035.1|1029.7|30
1656612020000|2022-06-30 18:00:20|1035.67|1030.27|1035.45|1030.05|1035.8|1030.4|1035.45|1030.05|34
1656612030000|2022-06-30 18:00:30|1035.54|1030.14|1035.74|1030.34|1035.74|1030.34|1035.44|1030.04|33
1656612040000|2022-06-30 18:00:40|1035.77|1030.37|1035.78|1030.38|1035.81|1030.41|1035.71|1030.31|27
1656612050000|2022-06-30 18:00:50|1035.89|1030.49|1036.17|1030.77|1036.25|1030.85|1035.75|1030.35|25
1656612060000|2022-06-30 18:01:00|1036.16|1030.76|1036.05|1030.65|1036.29|1030.89|1036.05|1030.65|27
1656612070000|2022-06-30 18:01:10|1036.06|1030.66|1035.69|1030.29|1036.08|1030.68|1035.54|1030.14|31
1656612080000|2022-06-30 18:01:20|1035.71|1030.31|1035.63|1030.23|1035.73|1030.33|1035.49|1030.09|30
1656612090000|2022-06-30 18:01:30|1035.65|1030.25|1035.67|1030.27|1035.8|1030.4|1035.58|1030.18|33
1656612100000|2022-06-30 18:01:40|1035.66|1030.26|1035.03|1029.63|1035.66|1030.26|1034.99|1029.59|31
1656612110000|2022-06-30 18:01:50|1035.01|1029.61|1034.94|1029.54|1035.05|1029.65|1034.91|1029.51|32
1656612120000|2022-06-30 18:02:00|1034.87|1029.47|1034.64|1029.24|1034.9|1029.5|1034.64|1029.24|29
1656612130000|2022-06-30 18:02:10|1034.66|1029.26|1034.47|1029.07|1034.7|1029.3|1034.43|1029.03|30
1656612140000|2022-06-30 18:02:20|1034.49|1029.09|1034.16|1028.76|1034.5|1029.1|1034.11|1028.71|29
1656612150000|2022-06-30 18:02:30|1034.14|1028.74|1033.75|1028.35|1034.14|1028.74|1033.45|1028.05|35
1656612160000|2022-06-30 18:02:40|1033.76|1028.36|1033.75|1028.35|1034.22|1028.82|1033.6|1028.2|32
1656612170000|2022-06-30 18:02:50|1033.82|1028.42|1033.8|1028.4|1034.02|1028.62|1033.8|1028.4|27
1656612180000|2022-06-30 18:03:00|1033.79|1028.39|1033.7|1028.3|1033.81|1028.41|1033.47|1028.07|30
1656612190000|2022-06-30 18:03:10|1033.71|1028.31|1033.91|1028.51|1034|1028.6|1033.64|1028.24|31
1656612200000|2022-06-30 18:03:20|1033.92|1028.52|1033.77|1028.37|1033.92|1028.52|1033.73|1028.33|30
1656612210000|2022-06-30 18:03:30|1033.81|1028.41|1033.8|1028.4|1033.86|1028.46|1033.71|1028.31|26
1656612220000|2022-06-30 18:03:40|1033.77|1028.37|1034.16|1028.76|1034.17|1028.77|1033.77|1028.37|27
1656612230000|2022-06-30 18:03:50|1034.11|1028.71|1033.92|1028.52|1034.46|1029.06|1033.92|1028.52|33
1656612240000|2022-06-30 18:04:00|1033.91|1028.51|1034.22|1028.82|1034.25|1028.85|1033.91|1028.51|30
1656612250000|2022-06-30 18:04:10|1034.23|1028.83|1034.18|1028.78|1034.34|1028.94|1034.16|1028.76|31
1656612260000|2022-06-30 18:04:20|1034.21|1028.81|1034.38|1028.98|1034.41|1029.01|1034.21|1028.81|27
1656612270000|2022-06-30 18:04:30|1034.39|1028.99|1034.66|1029.26|1034.75|1029.35|1034.32|1028.92|32
1656612280000|2022-06-30 18:04:40|1034.69|1029.29|1034.71|1029.31|1034.77|1029.37|1034.63|1029.23|25
1656612290000|2022-06-30 18:04:50|1034.75|1029.35|1034.82|1029.42|1035.07|1029.67|1034.74|1029.34|32
1656612300000|2022-06-30 18:05:00|1034.81|1029.41|1034.68|1029.28|1034.83|1029.43|1034.61|1029.21|37
1656612310000|2022-06-30 18:05:10|1034.63|1029.23|1033.94|1028.54|1034.69|1029.29|1033.79|1028.39|35
1656612320000|2022-06-30 18:05:20|1034.01|1028.61|1034.07|1028.67|1034.22|1028.82|1033.92|1028.52|31
1656612330000|2022-06-30 18:05:30|1034.06|1028.66|1034.25|1028.85|1034.33|1028.93|1034.03|1028.63|32
1656612340000|2022-06-30 18:05:40|1034.27|1028.87|1034.52|1029.12|1034.71|1029.31|1034.2|1028.8|34
1656612350000|2022-06-30 18:05:50|1034.61|1029.21|1034.21|1028.81|1034.65|1029.25|1034.2|1028.8|25
1656612360000|2022-06-30 18:06:00|1034.19|1028.79|1034.16|1028.76|1034.33|1028.93|1033.82|1028.42|22
1656612430000|2022-06-30 18:07:10|1034.26|1028.86|1034.53|1029.13|1034.58|1029.18|1034.22|1028.82|29
1656612440000|2022-06-30 18:07:20|1034.59|1029.19|1034.59|1029.19|1034.62|1029.22|1034.41|1029.01|30
1656612450000|2022-06-30 18:07:30|1034.52|1029.12|1034.1|1028.7|1034.57|1029.17|1034.1|1028.7|32
1656612460000|2022-06-30 18:07:40|1034.19|1028.79|1033.63|1028.23|1034.19|1028.79|1033.56|1028.16|30
1656612470000|2022-06-30 18:07:50|1033.64|1028.24|1033.95|1028.55|1034.09|1028.69|1033.64|1028.24|32
1656612480000|2022-06-30 18:08:00|1033.88|1028.48|1034.2|1028.8|1034.24|1028.84|1033.86|1028.46|28
1656612490000|2022-06-30 18:08:10|1034.23|1028.83|1033.9|1028.5|1034.23|1028.83|1033.88|1028.48|34
1656612500000|2022-06-30 18:08:20|1033.89|1028.49|1033.88|1028.48|1033.92|1028.52|1033.72|1028.32|33
1656612510000|2022-06-30 18:08:30|1033.9|1028.5|1033.8|1028.4|1034|1028.6|1033.8|1028.4|32
1656612520000|2022-06-30 18:08:40|1033.81|1028.41|1033.89|1028.49|1034.04|1028.64|1033.67|1028.27|33
1656612530000|2022-06-30 18:08:50|1033.94|1028.54|1033.59|1028.19|1033.94|1028.54|1033.59|1028.19|34
1656612540000|2022-06-30 18:09:00|1033.6|1028.2|1033.49|1028.09|1033.76|1028.36|1033.49|1028.09|33
1656612550000|2022-06-30 18:09:10|1033.42|1028.02|1032.99|1027.59|1033.43|1028.03|1032.93|1027.53|28
1656612560000|2022-06-30 18:09:20|1032.98|1027.58|1033.01|1027.61|1033.22|1027.82|1032.89|1027.49|30
1656612570000|2022-06-30 18:09:30|1033.04|1027.64|1032.98|1027.58|1033.14|1027.74|1032.98|1027.58|27
1656612580000|2022-06-30 18:09:40|1032.95|1027.55|1032.86|1027.46|1032.95|1027.55|1032.85|1027.45|28
1656612590000|2022-06-30 18:09:50|1032.85|1027.45|1032.97|1027.57|1033.03|1027.63|1032.63|1027.23|24
1656612600000|2022-06-30 18:10:00|1032.92|1027.52|1032.72|1027.32|1032.97|1027.57|1032.58|1027.18|31
1656612610000|2022-06-30 18:10:10|1032.63|1027.23|1032.61|1027.21|1032.72|1027.32|1032.25|1026.85|31
1656612620000|2022-06-30 18:10:20|1032.46|1027.06|1032.64|1027.24|1032.72|1027.32|1032.31|1026.91|28
1656612630000|2022-06-30 18:10:30|1032.68|1027.28|1033.01|1027.61|1033.02|1027.62|1032.68|1027.28|22
1656612640000|2022-06-30 18:10:40|1033|1027.6|1032.98|1027.58|1033.32|1027.92|1032.9|1027.5|34
1656612650000|2022-06-30 18:10:50|1032.95|1027.55|1033.47|1028.07|1033.99|1028.59|1032.87|1027.47|38
1656612660000|2022-06-30 18:11:00|1033.43|1028.03|1033.91|1028.51|1033.94|1028.54|1033.38|1027.98|35
1656612670000|2022-06-30 18:11:10|1033.92|1028.52|1034.16|1028.76|1034.27|1028.87|1033.67|1028.27|37
1656612680000|2022-06-30 18:11:20|1034.19|1028.79|1034.38|1028.98|1034.38|1028.98|1034.17|1028.77|35
1656612690000|2022-06-30 18:11:30|1034.35|1028.95|1034.32|1028.92|1034.42|1029.02|1034.3|1028.9|29
1656612700000|2022-06-30 18:11:40|1034.33|1028.93|1034.35|1028.95|1034.41|1029.01|1034.29|1028.89|24
1656612710000|2022-06-30 18:11:50|1034.41|1029.01|1034.9|1029.5|1034.9|1029.5|1034.36|1028.96|23
1656612720000|2022-06-30 18:12:00|1034.92|1029.52|1034.64|1029.24|1034.92|1029.52|1034.64|1029.24|36
1656612730000|2022-06-30 18:12:10|1034.59|1029.19|1034.53|1029.13|1034.62|1029.22|1034.38|1028.98|32
1656612740000|2022-06-30 18:12:20|1034.55|1029.15|1034.48|1029.08|1034.57|1029.17|1034.4|1029|24
1656612750000|2022-06-30 18:12:30|1034.49|1029.09|1033.52|1028.12|1034.59|1029.19|1033.27|1027.87|32
1656612760000|2022-06-30 18:12:40|1033.56|1028.16|1032.64|1027.24|1033.56|1028.16|1032.62|1027.22|28
1656612770000|2022-06-30 18:12:50|1032.87|1027.47|1032.86|1027.46|1032.97|1027.57|1032.78|1027.38|35
1656612780000|2022-06-30 18:13:00|1032.87|1027.47|1032.89|1027.49|1032.94|1027.54|1032.82|1027.42|34
1656612790000|2022-06-30 18:13:10|1032.92|1027.52|1032.91|1027.51|1033.09|1027.69|1032.9|1027.5|32
1656612800000|2022-06-30 18:13:20|1032.85|1027.45|1032.99|1027.59|1033.02|1027.62|1032.56|1027.16|35
1656612810000|2022-06-30 18:13:30|1032.98|1027.58|1033.12|1027.72|1033.12|1027.72|1032.96|1027.56|30
1656612820000|2022-06-30 18:13:40|1033.15|1027.75|1032.85|1027.45|1033.3|1027.9|1032.85|1027.45|28
1656612830000|2022-06-30 18:13:50|1032.87|1027.47|1032.9|1027.5|1032.92|1027.52|1032.71|1027.31|30
1656612840000|2022-06-30 18:14:00|1032.94|1027.54|1032.91|1027.51|1033.25|1027.85|1032.69|1027.29|35
1656612850000|2022-06-30 18:14:10|1032.92|1027.52|1032.5|1027.1|1032.96|1027.56|1032.41|1027.01|38
1656612860000|2022-06-30 18:14:20|1032.56|1027.16|1032.35|1026.95|1032.56|1027.16|1032.27|1026.87|31
1656612870000|2022-06-30 18:14:30|1032.3|1026.9|1032.76|1027.36|1032.78|1027.38|1032.26|1026.86|31
1656612880000|2022-06-30 18:14:40|1032.74|1027.34|1032.53|1027.13|1032.74|1027.34|1032.43|1027.03|30
1656612890000|2022-06-30 18:14:50|1032.54|1027.14|1032.48|1027.08|1032.61|1027.21|1032.37|1026.97|29
1656612900000|2022-06-30 18:15:00|1032.51|1027.11|1032.48|1027.08|1032.51|1027.11|1032.09|1026.69|35
1656612910000|2022-06-30 18:15:10|1032.5|1027.1|1032.17|1026.77|1032.63|1027.23|1032.04|1026.64|36
1656612920000|2022-06-30 18:15:20|1032.06|1026.66|1032.46|1027.06|1032.46|1027.06|1031.99|1026.59|29
1656612930000|2022-06-30 18:15:30|1032.45|1027.05|1032.75|1027.35|1032.78|1027.38|1032.37|1026.97|36
1656612940000|2022-06-30 18:15:40|1032.76|1027.36|1033.77|1028.37|1033.8|1028.4|1032.76|1027.36|33
1656612950000|2022-06-30 18:15:50|1033.75|1028.35|1033.32|1027.92|1033.77|1028.37|1033.29|1027.89|32
1656612960000|2022-06-30 18:16:00|1033.34|1027.94|1032.82|1027.42|1033.36|1027.96|1032.65|1027.25|31
1656612970000|2022-06-30 18:16:10|1032.7|1027.3|1032.65|1027.25|1032.73|1027.33|1032.48|1027.08|35
1656612980000|2022-06-30 18:16:20|1032.64|1027.24|1032.41|1027.01|1032.64|1027.24|1032.29|1026.89|28
1656612990000|2022-06-30 18:16:30|1032.42|1027.02|1032.5|1027.1|1032.51|1027.11|1032.36|1026.96|30
1656613000000|2022-06-30 18:16:40|1032.49|1027.09|1032.45|1027.05|1032.55|1027.15|1032.41|1027.01|25
1656613010000|2022-06-30 18:16:50|1032.5|1027.1|1032.33|1026.93|1032.53|1027.13|1032.1|1026.7|28
1656613020000|2022-06-30 18:17:00|1032.34|1026.94|1032.43|1027.03|1032.43|1027.03|1032.32|1026.92|21
1656613030000|2022-06-30 18:17:10|1032.44|1027.04|1032.37|1026.97|1032.46|1027.06|1032.26|1026.86|23
1656613040000|2022-06-30 18:17:20|1032.39|1026.99|1032.58|1027.18|1032.58|1027.18|1032.39|1026.99|30
1656613050000|2022-06-30 18:17:30|1032.59|1027.19|1032.9|1027.5|1032.96|1027.56|1032.45|1027.05|33
1656613060000|2022-06-30 18:17:40|1032.88|1027.48|1032.8|1027.4|1032.96|1027.56|1032.8|1027.4|28
1656613070000|2022-06-30 18:17:50|1032.77|1027.37|1032.73|1027.33|1032.77|1027.37|1032.4|1027|29
1656613080000|2022-06-30 18:18:00|1032.75|1027.35|1032.63|1027.23|1032.91|1027.51|1032.61|1027.21|33
1656613090000|2022-06-30 18:18:10|1032.65|1027.25|1032.63|1027.23|1032.84|1027.44|1032.51|1027.11|30
1656613100000|2022-06-30 18:18:20|1032.66|1027.26|1032.79|1027.39|1032.79|1027.39|1032.61|1027.21|34
1656613110000|2022-06-30 18:18:30|1032.77|1027.37|1032.48|1027.08|1032.77|1027.37|1032.26|1026.86|33
1656613120000|2022-06-30 18:18:40|1032.43|1027.03|1032.01|1026.61|1032.43|1027.03|1031.92|1026.52|27
1656613130000|2022-06-30 18:18:50|1032.02|1026.62|1031.82|1026.42|1032.04|1026.64|1031.76|1026.36|24
1656613140000|2022-06-30 18:19:00|1031.8|1026.4|1032.44|1027.04|1032.44|1027.04|1031.72|1026.32|31
1656613150000|2022-06-30 18:19:10|1032.29|1026.89|1032.35|1026.95|1032.39|1026.99|1032.26|1026.86|23
1656613160000|2022-06-30 18:19:20|1032.34|1026.94|1032.26|1026.86|1032.41|1027.01|1032.23|1026.83|32
1656613170000|2022-06-30 18:19:30|1032.32|1026.92|1032.55|1027.15|1032.59|1027.19|1032.29|1026.89|26
1656613180000|2022-06-30 18:19:40|1032.56|1027.16|1032.3|1026.9|1032.56|1027.16|1032.3|1026.9|28
1656613190000|2022-06-30 18:19:50|1032.33|1026.93|1032.58|1027.18|1032.59|1027.19|1032.3|1026.9|30
1656613200000|2022-06-30 18:20:00|1032.56|1027.16|1032.46|1027.06|1032.56|1027.16|1032.42|1027.02|29
1656613210000|2022-06-30 18:20:10|1032.44|1027.04|1033.07|1027.67|1033.07|1027.67|1032.36|1026.96|32
1656613220000|2022-06-30 18:20:20|1032.86|1027.46|1032.73|1027.33|1032.89|1027.49|1032.57|1027.17|35
1656613230000|2022-06-30 18:20:30|1032.82|1027.42|1032.56|1027.16|1032.82|1027.42|1032.52|1027.12|29
1656613240000|2022-06-30 18:20:40|1032.54|1027.14|1032.59|1027.19|1032.59|1027.19|1032.42|1027.02|30
1656613250000|2022-06-30 18:20:50|1032.54|1027.14|1032.58|1027.18|1032.9|1027.5|1032.54|1027.14|30
1656613260000|2022-06-30 18:21:00|1032.56|1027.16|1032.52|1027.12|1032.64|1027.24|1032.37|1026.97|29
1656613270000|2022-06-30 18:21:10|1032.49|1027.09|1031.97|1026.57|1032.51|1027.11|1031.93|1026.53|32
1656613280000|2022-06-30 18:21:20|1032.01|1026.61|1031.97|1026.57|1032.07|1026.67|1031.9|1026.5|31
1656613290000|2022-06-30 18:21:30|1032|1026.6|1032.2|1026.8|1032.2|1026.8|1031.87|1026.47|32
1656613300000|2022-06-30 18:21:40|1032.28|1026.88|1032.15|1026.75|1032.28|1026.88|1032.06|1026.66|34
1656613310000|2022-06-30 18:21:50|1032.14|1026.74|1031.93|1026.53|1032.19|1026.79|1031.93|1026.53|27
1656613320000|2022-06-30 18:22:00|1031.88|1026.48|1032.04|1026.64|1032.04|1026.64|1031.4|1026|29
1656613330000|2022-06-30 18:22:10|1032.05|1026.65|1032.23|1026.83|1032.25|1026.85|1031.97|1026.57|33
1656613340000|2022-06-30 18:22:20|1032.26|1026.86|1032.37|1026.97|1032.43|1027.03|1032.15|1026.75|36
1656613350000|2022-06-30 18:22:30|1032.34|1026.94|1032.43|1027.03|1032.49|1027.09|1032.26|1026.86|29
1656613360000|2022-06-30 18:22:40|1032.45|1027.05|1032.35|1026.95|1032.52|1027.12|1032.25|1026.85|35
1656613370000|2022-06-30 18:22:50|1032.36|1026.96|1033.33|1027.93|1033.34|1027.94|1032.33|1026.93|27
1656613380000|2022-06-30 18:23:00|1033.35|1027.95|1033.07|1027.67|1033.35|1027.95|1032.82|1027.42|35
1656613390000|2022-06-30 18:23:10|1033.03|1027.63|1032.74|1027.34|1033.23|1027.83|1032.74|1027.34|35
1656613400000|2022-06-30 18:23:20|1032.68|1027.28|1032.86|1027.46|1032.96|1027.56|1032.63|1027.23|25
1656613410000|2022-06-30 18:23:30|1032.87|1027.47|1032.44|1027.04|1032.87|1027.47|1032.36|1026.96|34
1656613420000|2022-06-30 18:23:40|1032.41|1027.01|1032.48|1027.08|1032.52|1027.12|1032.39|1026.99|33
1656613430000|2022-06-30 18:23:50|1032.47|1027.07|1032.53|1027.13|1032.65|1027.25|1032.47|1027.07|31
1656613440000|2022-06-30 18:24:00|1032.6|1027.2|1032.42|1027.02|1032.6|1027.2|1032.32|1026.92|37
1656613450000|2022-06-30 18:24:10|1032.37|1026.97|1032.41|1027.01|1032.47|1027.07|1032.32|1026.92|31
1656613460000|2022-06-30 18:24:20|1032.4|1027|1032.39|1026.99|1032.41|1027.01|1032.3|1026.9|21
1656613470000|2022-06-30 18:24:30|1032.4|1027|1031.92|1026.52|1032.41|1027.01|1031.83|1026.43|28
1656613480000|2022-06-30 18:24:40|1031.91|1026.51|1031.34|1025.94|1031.91|1026.51|1031.08|1025.68|36
1656613490000|2022-06-30 18:24:50|1031.35|1025.95|1029.69|1024.29|1031.4|1026|1029.69|1024.29|38
1656613500000|2022-06-30 18:25:00|1029.66|1024.26|1030.66|1025.26|1030.66|1025.26|1029.58|1024.18|31
1656613510000|2022-06-30 18:25:10|1030.67|1025.27|1029.83|1024.43|1030.67|1025.27|1029.54|1024.14|36
1656613520000|2022-06-30 18:25:20|1029.94|1024.54|1029.51|1024.11|1029.98|1024.58|1029.51|1024.11|30
1656613530000|2022-06-30 18:25:30|1029.53|1024.13|1028.65|1023.25|1029.57|1024.17|1027.98|1022.58|34
1656613540000|2022-06-30 18:25:40|1028.67|1023.27|1028.57|1023.17|1028.67|1023.27|1028.29|1022.89|37
1656613550000|2022-06-30 18:25:50|1028.52|1023.12|1028.48|1023.08|1028.82|1023.42|1028.29|1022.89|36
1656613560000|2022-06-30 18:26:00|1028.69|1023.29|1028.61|1023.21|1029.22|1023.82|1028.61|1023.21|35
1656613570000|2022-06-30 18:26:10|1028.65|1023.25|1028.89|1023.49|1028.97|1023.57|1028.65|1023.25|30
1656613580000|2022-06-30 18:26:20|1028.86|1023.46|1029.8|1024.4|1030.01|1024.61|1028.86|1023.46|31
1656613590000|2022-06-30 18:26:30|1029.92|1024.52|1030.43|1025.03|1030.87|1025.47|1029.92|1024.52|35
1656613600000|2022-06-30 18:26:40|1030.32|1024.92|1030.8|1025.4|1030.83|1025.43|1030.29|1024.89|30
1656613610000|2022-06-30 18:26:50|1030.79|1025.39|1030.55|1025.15|1030.83|1025.43|1030.42|1025.02|33
1656613620000|2022-06-30 18:27:00|1030.57|1025.17|1030.69|1025.29|1031.15|1025.75|1030.52|1025.12|35
1656613630000|2022-06-30 18:27:10|1030.7|1025.3|1031.39|1025.99|1031.39|1025.99|1030.7|1025.3|30
1656613640000|2022-06-30 18:27:20|1031.35|1025.95|1031.35|1025.95|1031.35|1025.95|1031.35|1025.95|1
1656613700000|2022-06-30 18:28:20|1031.57|1026.17|1031.49|1026.09|1031.59|1026.19|1031.49|1026.09|12
1656613710000|2022-06-30 18:28:30|1031.51|1026.11|1031.49|1026.09|1031.6|1026.2|1031.28|1025.88|29
1656613720000|2022-06-30 18:28:40|1031.48|1026.08|1031.43|1026.03|1031.57|1026.17|1031.4|1026|30
1656613730000|2022-06-30 18:28:50|1031.42|1026.02|1031.44|1026.04|1031.59|1026.19|1031.3|1025.9|31
1656613740000|2022-06-30 18:29:00|1031.56|1026.16|1031.36|1025.96|1031.63|1026.23|1031.36|1025.96|30
1656613750000|2022-06-30 18:29:10|1031.37|1025.97|1030.56|1025.16|1031.39|1025.99|1030.31|1024.91|37
1656613760000|2022-06-30 18:29:20|1030.53|1025.13|1030.7|1025.3|1030.74|1025.34|1030.18|1024.78|34
1656613770000|2022-06-30 18:29:30|1030.73|1025.33|1030.57|1025.17|1030.73|1025.33|1030.41|1025.01|32
1656613780000|2022-06-30 18:29:40|1030.6|1025.2|1030.54|1025.14|1030.61|1025.21|1030.4|1025|29
1656613790000|2022-06-30 18:29:50|1030.52|1025.12|1030.58|1025.18|1030.58|1025.18|1030.46|1025.06|28
1656613800000|2022-06-30 18:30:00|1030.6|1025.2|1030.86|1025.46|1030.86|1025.46|1030.28|1024.88|32
1656613810000|2022-06-30 18:30:10|1030.87|1025.47|1030.73|1025.33|1031.14|1025.74|1030.73|1025.33|32
1656613820000|2022-06-30 18:30:20|1030.69|1025.29|1030.78|1025.38|1030.85|1025.45|1030.54|1025.14|31
1656613830000|2022-06-30 18:30:30|1030.79|1025.39|1031.11|1025.71|1031.11|1025.71|1030.42|1025.02|34
1656613840000|2022-06-30 18:30:40|1031.08|1025.68|1030.74|1025.34|1031.12|1025.72|1030.56|1025.16|33
1656613850000|2022-06-30 18:30:50|1030.68|1025.28|1030.68|1025.28|1030.74|1025.34|1030.65|1025.25|28
1656613860000|2022-06-30 18:31:00|1030.7|1025.3|1030.74|1025.34|1030.91|1025.51|1030.69|1025.29|36
1656613870000|2022-06-30 18:31:10|1030.76|1025.36|1030.43|1025.03|1030.78|1025.38|1030.43|1025.03|27
1656613880000|2022-06-30 18:31:20|1030.46|1025.06|1030.45|1025.05|1030.5|1025.1|1030.25|1024.85|33
1656613890000|2022-06-30 18:31:30|1030.51|1025.11|1030.57|1025.17|1030.71|1025.31|1030.34|1024.94|32
1656613900000|2022-06-30 18:31:40|1030.58|1025.18|1030.66|1025.26|1030.88|1025.48|1030.57|1025.17|27
1656613910000|2022-06-30 18:31:50|1030.72|1025.32|1031.01|1025.61|1031.04|1025.64|1030.59|1025.19|38
1656613920000|2022-06-30 18:32:00|1030.88|1025.48|1030.8|1025.4|1030.94|1025.54|1030.6|1025.2|27
1656613930000|2022-06-30 18:32:10|1030.79|1025.39|1030.67|1025.27|1030.83|1025.43|1030.63|1025.23|29
1656613940000|2022-06-30 18:32:20|1030.68|1025.28|1030.33|1024.93|1030.7|1025.3|1030.19|1024.79|35
1656613950000|2022-06-30 18:32:30|1030.32|1024.92|1029.79|1024.39|1030.32|1024.92|1029.68|1024.28|28
1656613960000|2022-06-30 18:32:40|1029.81|1024.41|1029.5|1024.1|1029.81|1024.41|1029.5|1024.1|35
1656613970000|2022-06-30 18:32:50|1029.43|1024.03|1027.98|1022.58|1029.43|1024.03|1027.98|1022.58|39
1656613980000|2022-06-30 18:33:00|1027.99|1022.59|1028.66|1023.26|1028.66|1023.26|1027.99|1022.59|37
1656613990000|2022-06-30 18:33:10|1028.63|1023.23|1027.96|1022.56|1028.63|1023.23|1027.96|1022.56|33
1656614000000|2022-06-30 18:33:20|1027.87|1022.47|1026.51|1021.11|1027.87|1022.47|1025.1|1019.7|39
1656614010000|2022-06-30 18:33:30|1026.33|1020.93|1027.12|1021.72|1027.15|1021.75|1026.33|1020.93|38
1656614020000|2022-06-30 18:33:40|1027.04|1021.64|1027.04|1021.64|1027.15|1021.75|1026.85|1021.45|37
1656614030000|2022-06-30 18:33:50|1027.02|1021.62|1028.45|1023.05|1028.66|1023.26|1027.02|1021.62|37
1656614040000|2022-06-30 18:34:00|1028.37|1022.97|1028.48|1023.08|1028.48|1023.08|1028.17|1022.77|35
1656614050000|2022-06-30 18:34:10|1028.42|1023.02|1029.04|1023.64|1029.14|1023.74|1028.42|1023.02|35
1656614060000|2022-06-30 18:34:20|1029.1|1023.7|1028.93|1023.53|1029.75|1024.35|1028.69|1023.29|37
1656614070000|2022-06-30 18:34:30|1029|1023.6|1028.7|1023.3|1029.24|1023.84|1028.5|1023.1|36
1656614080000|2022-06-30 18:34:40|1028.69|1023.29|1028.75|1023.35|1028.91|1023.51|1028.51|1023.11|33
1656614090000|2022-06-30 18:34:50|1028.77|1023.37|1028.82|1023.42|1029.07|1023.67|1028.77|1023.37|34
1656614100000|2022-06-30 18:35:00|1028.81|1023.41|1028.99|1023.59|1028.99|1023.59|1028.81|1023.41|31
1656614110000|2022-06-30 18:35:10|1028.97|1023.57|1027.8|1022.4|1028.97|1023.57|1027.8|1022.4|34
1656614120000|2022-06-30 18:35:20|1027.74|1022.34|1027.87|1022.47|1027.95|1022.55|1027.61|1022.21|39
1656614130000|2022-06-30 18:35:30|1027.88|1022.48|1027.9|1022.5|1028|1022.6|1027.76|1022.36|33
1656614140000|2022-06-30 18:35:40|1027.98|1022.58|1028.03|1022.63|1028.05|1022.65|1027.94|1022.54|26
1656614150000|2022-06-30 18:35:50|1028|1022.6|1028|1022.6|1028.4|1023|1028|1022.6|24
1656614160000|2022-06-30 18:36:00|1028.03|1022.63|1028.19|1022.79|1028.27|1022.87|1027.99|1022.59|39
1656614170000|2022-06-30 18:36:10|1028.13|1022.73|1028.33|1022.93|1028.33|1022.93|1028.1|1022.7|31
1656614180000|2022-06-30 18:36:20|1028.44|1023.04|1028.91|1023.51|1029.14|1023.74|1028.44|1023.04|34
1656614190000|2022-06-30 18:36:30|1028.93|1023.53|1029.31|1023.91|1029.47|1024.07|1028.93|1023.53|33
1656614200000|2022-06-30 18:36:40|1029.19|1023.79|1029.17|1023.77|1029.34|1023.94|1029.09|1023.69|31
1656614210000|2022-06-30 18:36:50|1029.07|1023.67|1028.97|1023.57|1029.27|1023.87|1028.93|1023.53|33
1656614220000|2022-06-30 18:37:00|1028.96|1023.56|1028.85|1023.45|1029.36|1023.96|1028.78|1023.38|35
1656614230000|2022-06-30 18:37:10|1028.7|1023.3|1028.95|1023.55|1028.95|1023.55|1028.42|1023.02|37
1656614240000|2022-06-30 18:37:20|1029.15|1023.75|1029.75|1024.35|1029.75|1024.35|1029.14|1023.74|32
1656614250000|2022-06-30 18:37:30|1029.74|1024.34|1029.78|1024.38|1030.35|1024.95|1029.7|1024.3|34
1656614260000|2022-06-30 18:37:40|1029.75|1024.35|1029.53|1024.13|1029.75|1024.35|1029.15|1023.75|34
1656614270000|2022-06-30 18:37:50|1029.55|1024.15|1029.63|1024.23|1029.71|1024.31|1029.36|1023.96|31
1656614280000|2022-06-30 18:38:00|1029.65|1024.25|1029.48|1024.08|1029.65|1024.25|1029.42|1024.02|34
1656614290000|2022-06-30 18:38:10|1029.56|1024.16|1029.53|1024.13|1029.65|1024.25|1029.26|1023.86|28
1656614300000|2022-06-30 18:38:20|1029.51|1024.11|1029.53|1024.13|1029.81|1024.41|1029.51|1024.11|28
1656614310000|2022-06-30 18:38:30|1029.56|1024.16|1029.68|1024.28|1029.72|1024.32|1029.38|1023.98|33
1656614320000|2022-06-30 18:38:40|1029.66|1024.26|1029.66|1024.26|1029.78|1024.38|1029.62|1024.22|31
1656614330000|2022-06-30 18:38:50|1029.67|1024.27|1029.65|1024.25|1029.67|1024.27|1029.54|1024.14|28
1656614340000|2022-06-30 18:39:00|1029.64|1024.24|1029.7|1024.3|1029.77|1024.37|1029.43|1024.03|33
1656614350000|2022-06-30 18:39:10|1029.68|1024.28|1030.2|1024.8|1030.47|1025.07|1029.68|1024.28|33
1656614360000|2022-06-30 18:39:20|1030.23|1024.83|1030.24|1024.84|1030.4|1025|1030.05|1024.65|32
1656614370000|2022-06-30 18:39:30|1030.25|1024.85|1029.95|1024.55|1030.45|1025.05|1029.87|1024.47|34
1656614380000|2022-06-30 18:39:40|1029.94|1024.54|1030.08|1024.68|1030.31|1024.91|1029.88|1024.48|33
1656614390000|2022-06-30 18:39:50|1030.07|1024.67|1029.75|1024.35|1030.09|1024.69|1029.71|1024.31|30
1656614400000|2022-06-30 18:40:00|1029.74|1024.34|1028.77|1023.37|1029.76|1024.36|1028.65|1023.25|34
1656614410000|2022-06-30 18:40:10|1028.84|1023.44|1029.36|1023.96|1029.49|1024.09|1028.84|1023.44|31
1656614420000|2022-06-30 18:40:20|1029.27|1023.87|1029.13|1023.73|1029.27|1023.87|1028.96|1023.56|34
1656614430000|2022-06-30 18:40:30|1029.08|1023.68|1029.33|1023.93|1029.51|1024.11|1028.99|1023.59|30
1656614440000|2022-06-30 18:40:40|1029.4|1024|1028.58|1023.18|1029.4|1024|1028.46|1023.06|37
1656614450000|2022-06-30 18:40:50|1028.56|1023.16|1028.59|1023.19|1028.68|1023.28|1028.47|1023.07|33
1656614460000|2022-06-30 18:41:00|1028.57|1023.17|1028.49|1023.09|1028.66|1023.26|1028.42|1023.02|38
1656614470000|2022-06-30 18:41:10|1028.46|1023.06|1028.44|1023.04|1028.47|1023.07|1028.17|1022.77|33
1656614480000|2022-06-30 18:41:20|1028.5|1023.1|1028.58|1023.18|1028.65|1023.25|1028.43|1023.03|30
1656614490000|2022-06-30 18:41:30|1028.6|1023.2|1027.97|1022.57|1028.68|1023.28|1027.9|1022.5|30
1656614500000|2022-06-30 18:41:40|1027.95|1022.55|1028.12|1022.72|1028.12|1022.72|1027.95|1022.55|30
1656614510000|2022-06-30 18:41:50|1028.25|1022.85|1028.11|1022.71|1028.41|1023.01|1028.09|1022.69|37
1656614520000|2022-06-30 18:42:00|1027.92|1022.52|1028.05|1022.65|1028.05|1022.65|1027.71|1022.31|34
1656614530000|2022-06-30 18:42:10|1028.02|1022.62|1028.04|1022.64|1028.43|1023.03|1027.84|1022.44|34
1656614540000|2022-06-30 18:42:20|1028.05|1022.65|1028.16|1022.76|1028.46|1023.06|1027.98|1022.58|35
1656614550000|2022-06-30 18:42:30|1028.15|1022.75|1028.06|1022.66|1028.16|1022.76|1027.9|1022.5|27
1656614560000|2022-06-30 18:42:40|1028.03|1022.63|1027.72|1022.32|1028.07|1022.67|1027.56|1022.16|31
1656614570000|2022-06-30 18:42:50|1027.71|1022.31|1027.41|1022.01|1027.94|1022.54|1027.4|1022|35
1656614580000|2022-06-30 18:43:00|1027.47|1022.07|1025.82|1020.42|1027.47|1022.07|1025.77|1020.37|38
1656614590000|2022-06-30 18:43:10|1025.85|1020.45|1026.18|1020.78|1026.52|1021.12|1025.54|1020.14|37
1656614600000|2022-06-30 18:43:20|1026.14|1020.74|1026.22|1020.82|1026.29|1020.89|1026.01|1020.61|32
1656614610000|2022-06-30 18:43:30|1026.15|1020.75|1022.59|1017.19|1026.19|1020.79|1022.51|1017.11|37
1656614620000|2022-06-30 18:43:40|1022.48|1017.08|1022.85|1017.45|1023.14|1017.74|1022.48|1017.08|38
1656614630000|2022-06-30 18:43:50|1023.03|1017.63|1023.37|1017.97|1023.65|1018.25|1022.98|1017.58|37
1656614640000|2022-06-30 18:44:00|1023.27|1017.87|1021.39|1015.99|1023.35|1017.95|1020.33|1014.93|40
1656614650000|2022-06-30 18:44:10|1021.3|1015.9|1021.66|1016.26|1021.67|1016.27|1020.98|1015.58|40
1656614660000|2022-06-30 18:44:20|1021.59|1016.19|1021.71|1016.31|1021.82|1016.42|1021.56|1016.16|29
1656614670000|2022-06-30 18:44:30|1021.76|1016.36|1022.69|1017.29|1022.71|1017.31|1021.68|1016.28|34
1656614680000|2022-06-30 18:44:40|1022.82|1017.42|1021.91|1016.51|1023.27|1017.87|1021.77|1016.37|38
1656614690000|2022-06-30 18:44:50|1021.94|1016.54|1022.01|1016.61|1022.06|1016.66|1021.85|1016.45|27
1656614700000|2022-06-30 18:45:00|1021.92|1016.52|1021.18|1015.78|1021.92|1016.52|1020.87|1015.47|34
1656614710000|2022-06-30 18:45:10|1021.12|1015.72|1022.42|1017.02|1022.42|1017.02|1021.12|1015.72|37
1656614720000|2022-06-30 18:45:20|1022.48|1017.08|1023.5|1018.1|1023.5|1018.1|1022.48|1017.08|35
1656614730000|2022-06-30 18:45:30|1023.49|1018.09|1023.82|1018.42|1023.82|1018.42|1023.45|1018.05|35
1656614740000|2022-06-30 18:45:40|1023.83|1018.43|1024.17|1018.77|1024.39|1018.99|1023.81|1018.41|37
1656614750000|2022-06-30 18:45:50|1024.18|1018.78|1024.22|1018.82|1024.33|1018.93|1024.08|1018.68|35
1656614760000|2022-06-30 18:46:00|1024.21|1018.81|1024.19|1018.79|1024.44|1019.04|1023.88|1018.48|37
1656614770000|2022-06-30 18:46:10|1024.16|1018.76|1024.45|1019.05|1024.84|1019.44|1024.13|1018.73|34
1656614780000|2022-06-30 18:46:20|1024.46|1019.06|1024.71|1019.31|1024.81|1019.41|1024.46|1019.06|36
1656614790000|2022-06-30 18:46:30|1024.76|1019.36|1024.96|1019.56|1025.01|1019.61|1024.6|1019.2|34
1656614800000|2022-06-30 18:46:40|1024.94|1019.54|1025.42|1020.02|1025.69|1020.29|1024.94|1019.54|34
1656614810000|2022-06-30 18:46:50|1025.54|1020.14|1025.66|1020.26|1025.68|1020.28|1025.31|1019.91|33
1656614820000|2022-06-30 18:47:00|1025.63|1020.23|1026.26|1020.86|1026.28|1020.88|1025.3|1019.9|32
1656614830000|2022-06-30 18:47:10|1026.27|1020.87|1025.96|1020.56|1026.39|1020.99|1025.95|1020.55|37
1656614840000|2022-06-30 18:47:20|1025.88|1020.48|1024.9|1019.5|1025.88|1020.48|1024.82|1019.42|37
1656614850000|2022-06-30 18:47:30|1024.96|1019.56|1025.1|1019.7|1025.1|1019.7|1024.59|1019.19|37
1656614860000|2022-06-30 18:47:40|1025.07|1019.67|1025.1|1019.7|1025.33|1019.93|1024.8|1019.4|39
1656614870000|2022-06-30 18:47:50|1024.96|1019.56|1024.66|1019.26|1025.09|1019.69|1024.59|1019.19|32
1656614880000|2022-06-30 18:48:00|1024.69|1019.29|1024.63|1019.23|1025.08|1019.68|1024.62|1019.22|36
1656614890000|2022-06-30 18:48:10|1024.62|1019.22|1025.02|1019.62|1025.17|1019.77|1024.6|1019.2|32
1656614900000|2022-06-30 18:48:20|1024.96|1019.56|1024.91|1019.51|1025.15|1019.75|1024.9|1019.5|30
1656614910000|2022-06-30 18:48:30|1024.99|1019.59|1024.94|1019.54|1025.03|1019.63|1024.81|1019.41|29
1656614920000|2022-06-30 18:48:40|1024.83|1019.43|1024.93|1019.53|1025.05|1019.65|1024.83|1019.43|23
1656614930000|2022-06-30 18:48:50|1024.92|1019.52|1025.05|1019.65|1025.12|1019.72|1024.92|1019.52|28
1656614940000|2022-06-30 18:49:00|1025.07|1019.67|1025.29|1019.89|1025.33|1019.93|1025.02|1019.62|24
1656614950000|2022-06-30 18:49:10|1025.42|1020.02|1024.37|1018.97|1025.76|1020.36|1024.37|1018.97|38
1656614960000|2022-06-30 18:49:20|1024.36|1018.96|1023.97|1018.57|1024.36|1018.96|1023.18|1017.78|38
1656614970000|2022-06-30 18:49:30|1023.77|1018.37|1023.85|1018.45|1024.31|1018.91|1023.77|1018.37|32
1656614980000|2022-06-30 18:49:40|1023.86|1018.46|1024|1018.6|1024.2|1018.8|1023.83|1018.43|33
1656614990000|2022-06-30 18:49:50|1024.04|1018.64|1024.09|1018.69|1024.38|1018.98|1023.96|1018.56|35
1656615000000|2022-06-30 18:50:00|1024.07|1018.67|1023.82|1018.42|1024.07|1018.67|1023.69|1018.29|34
1656615010000|2022-06-30 18:50:10|1023.73|1018.33|1024.27|1018.87|1024.44|1019.04|1023.73|1018.33|36
1656615020000|2022-06-30 18:50:20|1024.23|1018.83|1023.47|1018.07|1024.31|1018.91|1023.47|1018.07|35
1656615030000|2022-06-30 18:50:30|1023.41|1018.01|1024.32|1018.92|1024.47|1019.07|1023.16|1017.76|34
1656615040000|2022-06-30 18:50:40|1024.33|1018.93|1024.47|1019.07|1024.73|1019.33|1024.09|1018.69|33
1656615050000|2022-06-30 18:50:50|1024.4|1019|1024.37|1018.97|1024.61|1019.21|1024.04|1018.64|37
1656615060000|2022-06-30 18:51:00|1024.34|1018.94|1024.82|1019.42|1024.83|1019.43|1024.34|1018.94|38
1656615070000|2022-06-30 18:51:10|1024.79|1019.39|1024.57|1019.17|1024.89|1019.49|1024.57|1019.17|33
1656615080000|2022-06-30 18:51:20|1024.56|1019.16|1024.67|1019.27|1024.87|1019.47|1024.43|1019.03|36
1656615090000|2022-06-30 18:51:30|1024.69|1019.29|1024.04|1018.64|1024.7|1019.3|1023.65|1018.25|36
1656615100000|2022-06-30 18:51:40|1024.01|1018.61|1023.54|1018.14|1024.01|1018.61|1023.54|1018.14|35
1656615110000|2022-06-30 18:51:50|1023.48|1018.08|1023.58|1018.18|1023.78|1018.38|1023.48|1018.08|24
1656615120000|2022-06-30 18:52:00|1023.6|1018.2|1023.25|1017.85|1023.67|1018.27|1023.08|1017.68|36
1656615130000|2022-06-30 18:52:10|1023.21|1017.81|1022.8|1017.4|1023.21|1017.81|1022.75|1017.35|34
1656615140000|2022-06-30 18:52:20|1022.79|1017.39|1022.61|1017.21|1022.79|1017.39|1021.62|1016.22|35
1656615150000|2022-06-30 18:52:30|1022.66|1017.26|1021.56|1016.16|1022.66|1017.26|1021.46|1016.06|38
1656615160000|2022-06-30 18:52:40|1021.62|1016.22|1020.58|1015.18|1021.87|1016.47|1020.58|1015.18|39
1656615170000|2022-06-30 18:52:50|1020.57|1015.17|1020.47|1015.07|1020.63|1015.23|1020.27|1014.87|37
1656615180000|2022-06-30 18:53:00|1020.44|1015.04|1020.47|1015.07|1020.61|1015.21|1020.44|1015.04|33
1656615190000|2022-06-30 18:53:10|1020.5|1015.1|1019.81|1014.41|1020.58|1015.18|1019.35|1013.95|34
1656615200000|2022-06-30 18:53:20|1019.82|1014.42|1019.97|1014.57|1020.39|1014.99|1019.79|1014.39|36
1656615210000|2022-06-30 18:53:30|1020.06|1014.66|1019.94|1014.54|1020.3|1014.9|1019.85|1014.45|34
1656615220000|2022-06-30 18:53:40|1019.91|1014.51|1020.85|1015.45|1020.93|1015.53|1019.91|1014.51|27
1656615230000|2022-06-30 18:53:50|1020.87|1015.47|1021.06|1015.66|1021.61|1016.21|1020.61|1015.21|38
1656615240000|2022-06-30 18:54:00|1021.08|1015.68|1021.3|1015.9|1021.55|1016.15|1020.71|1015.31|35
1656615250000|2022-06-30 18:54:10|1021.29|1015.89|1021.14|1015.74|1021.42|1016.02|1021.09|1015.69|34
1656615260000|2022-06-30 18:54:20|1021.13|1015.73|1021|1015.6|1021.47|1016.07|1020.62|1015.22|34
1656615270000|2022-06-30 18:54:30|1021.04|1015.64|1021.15|1015.75|1021.21|1015.81|1020.96|1015.56|37
1656615280000|2022-06-30 18:54:40|1021.2|1015.8|1021.08|1015.68|1021.3|1015.9|1020.96|1015.56|30
1656615290000|2022-06-30 18:54:50|1021.05|1015.65|1021.51|1016.11|1021.62|1016.22|1021.05|1015.65|34
1656615300000|2022-06-30 18:55:00|1021.55|1016.15|1021.55|1016.15|1021.65|1016.25|1021.45|1016.05|28
1656615310000|2022-06-30 18:55:10|1021.58|1016.18|1021.65|1016.25|1021.65|1016.25|1021.51|1016.11|25
1656615320000|2022-06-30 18:55:20|1021.63|1016.23|1021.78|1016.38|1021.78|1016.38|1021.57|1016.17|23
1656615330000|2022-06-30 18:55:30|1021.96|1016.56|1022.2|1016.8|1022.46|1017.06|1021.96|1016.56|29
1656615340000|2022-06-30 18:55:40|1022.23|1016.83|1022.05|1016.65|1022.28|1016.88|1022|1016.6|28
1656615350000|2022-06-30 18:55:50|1022.02|1016.62|1022.31|1016.91|1022.33|1016.93|1021.93|1016.53|30
1656615360000|2022-06-30 18:56:00|1022.33|1016.93|1021.75|1016.35|1022.33|1016.93|1021.69|1016.29|35
1656615370000|2022-06-30 18:56:10|1021.82|1016.42|1021.94|1016.54|1022.15|1016.75|1021.63|1016.23|38
1656615380000|2022-06-30 18:56:20|1021.91|1016.51|1022.41|1017.01|1022.43|1017.03|1021.91|1016.51|36
1656615390000|2022-06-30 18:56:30|1022.42|1017.02|1022.6|1017.2|1022.6|1017.2|1022.07|1016.67|34
1656615400000|2022-06-30 18:56:40|1022.51|1017.11|1022.3|1016.9|1022.58|1017.18|1022.3|1016.9|32
1656615410000|2022-06-30 18:56:50|1022.28|1016.88|1022.08|1016.68|1022.28|1016.88|1021.75|1016.35|31
1656615420000|2022-06-30 18:57:00|1022.12|1016.72|1022.43|1017.03|1022.61|1017.21|1021.95|1016.55|34
1656615430000|2022-06-30 18:57:10|1022.4|1017|1022.49|1017.09|1022.7|1017.3|1022.33|1016.93|31
1656615440000|2022-06-30 18:57:20|1022.52|1017.12|1022.55|1017.15|1022.65|1017.25|1022.48|1017.08|30
1656615450000|2022-06-30 18:57:30|1022.54|1017.14|1022.64|1017.24|1022.78|1017.38|1022.54|1017.14|28
1656615460000|2022-06-30 18:57:40|1022.51|1017.11|1022.12|1016.72|1022.51|1017.11|1022.12|1016.72|36
1656615470000|2022-06-30 18:57:50|1022.16|1016.76|1021.96|1016.56|1022.16|1016.76|1021.74|1016.34|36
1656615480000|2022-06-30 18:58:00|1022|1016.6|1021.79|1016.39|1022.04|1016.64|1021.73|1016.33|37
1656615490000|2022-06-30 18:58:10|1021.8|1016.4|1022.12|1016.72|1022.39|1016.99|1021.76|1016.36|34
1656615500000|2022-06-30 18:58:20|1022.18|1016.78|1022.52|1017.12|1022.52|1017.12|1021.92|1016.52|36
1656615510000|2022-06-30 18:58:30|1022.57|1017.17|1023.23|1017.83|1023.43|1018.03|1022.57|1017.17|36
1656615520000|2022-06-30 18:58:40|1023.2|1017.8|1023.74|1018.34|1024.1|1018.7|1023.17|1017.77|35
1656615530000|2022-06-30 18:58:50|1023.79|1018.39|1023.07|1017.67|1023.79|1018.39|1023.03|1017.63|34
1656615540000|2022-06-30 18:59:00|1023.06|1017.66|1023.04|1017.64|1023.37|1017.97|1022.95|1017.55|33
1656615550000|2022-06-30 18:59:10|1023.03|1017.63|1022.98|1017.58|1023.14|1017.74|1022.88|1017.48|31
1656615560000|2022-06-30 18:59:20|1022.97|1017.57|1022.76|1017.36|1023|1017.6|1022.72|1017.32|33
1656615570000|2022-06-30 18:59:30|1022.77|1017.37|1022.84|1017.44|1022.99|1017.59|1022.77|1017.37|28
1656615580000|2022-06-30 18:59:40|1022.86|1017.46|1023.16|1017.76|1023.38|1017.98|1022.86|1017.46|26
1656615590000|2022-06-30 18:59:50|1023.17|1017.77|1023.34|1017.94|1023.49|1018.09|1023.12|1017.72|32
1656615600000|2022-06-30 19:00:00|1023.37|1017.97|1022.91|1017.51|1023.54|1018.14|1022.87|1017.47|36
1656615610000|2022-06-30 19:00:10|1022.92|1017.52|1021.83|1016.43|1023.02|1017.62|1021.77|1016.37|34
1656615620000|2022-06-30 19:00:20|1021.79|1016.39|1021.9|1016.5|1021.97|1016.57|1021.78|1016.38|31
1656615630000|2022-06-30 19:00:30|1021.91|1016.51|1021.41|1016.01|1022.17|1016.77|1021.41|1016.01|33
1656615640000|2022-06-30 19:00:40|1021.21|1015.81|1020.95|1015.55|1021.21|1015.81|1020.74|1015.34|37
1656615650000|2022-06-30 19:00:50|1020.94|1015.54|1020.83|1015.43|1020.94|1015.54|1020.36|1014.96|37
1656615660000|2022-06-30 19:01:00|1020.85|1015.45|1021.82|1016.42|1021.97|1016.57|1020.72|1015.32|37
1656615670000|2022-06-30 19:01:10|1021.83|1016.43|1022.37|1016.97|1022.4|1017|1021.78|1016.38|34
1656615680000|2022-06-30 19:01:20|1022.35|1016.95|1022.86|1017.46|1023.2|1017.8|1022.34|1016.94|35
1656615690000|2022-06-30 19:01:30|1022.84|1017.44|1021.54|1016.14|1022.95|1017.55|1021.39|1015.99|34
1656615700000|2022-06-30 19:01:40|1021.56|1016.16|1021.37|1015.97|1021.83|1016.43|1021.31|1015.91|28
1656615710000|2022-06-30 19:01:50|1021.45|1016.05|1021.71|1016.31|1021.76|1016.36|1021.45|1016.05|36
1656615720000|2022-06-30 19:02:00|1021.7|1016.3|1020.72|1015.32|1021.85|1016.45|1020.72|1015.32|35
1656615730000|2022-06-30 19:02:10|1020.64|1015.24|1020.63|1015.23|1020.71|1015.31|1020.08|1014.68|35
1656615740000|2022-06-30 19:02:20|1020.67|1015.27|1020.59|1015.19|1020.8|1015.4|1020.18|1014.78|33
1656615750000|2022-06-30 19:02:30|1020.6|1015.2|1020.74|1015.34|1020.74|1015.34|1020.41|1015.01|31
1656615760000|2022-06-30 19:02:40|1020.66|1015.26|1020.68|1015.28|1020.94|1015.54|1020.6|1015.2|33
1656615770000|2022-06-30 19:02:50|1020.67|1015.27|1019.74|1014.34|1020.75|1015.35|1019.74|1014.34|35
1656615780000|2022-06-30 19:03:00|1019.76|1014.36|1018.16|1012.76|1019.77|1014.37|1018.16|1012.76|38
1656615790000|2022-06-30 19:03:10|1018.23|1012.83|1019.24|1013.84|1019.24|1013.84|1018.07|1012.67|37
1656615800000|2022-06-30 19:03:20|1019.25|1013.85|1020.04|1014.64|1020.08|1014.68|1019.17|1013.77|35
1656615810000|2022-06-30 19:03:30|1020.13|1014.73|1019.2|1013.8|1020.13|1014.73|1019.05|1013.65|35
1656615820000|2022-06-30 19:03:40|1019.17|1013.77|1019.54|1014.14|1019.62|1014.22|1019.17|1013.77|33
1656615830000|2022-06-30 19:03:50|1019.55|1014.15|1020.64|1015.24|1020.73|1015.33|1019.55|1014.15|33
1656615840000|2022-06-30 19:04:00|1020.62|1015.22|1020.64|1015.24|1020.68|1015.28|1020.14|1014.74|36
1656615850000|2022-06-30 19:04:10|1020.65|1015.25|1021.34|1015.94|1021.36|1015.96|1020.65|1015.25|33
1656615860000|2022-06-30 19:04:20|1021.37|1015.97|1021.37|1015.97|1021.47|1016.07|1021.27|1015.87|18
1656615870000|2022-06-30 19:04:30|1021.4|1016|1021.37|1015.97|1021.4|1016|1021.34|1015.94|16
1656615880000|2022-06-30 19:04:40|1021.35|1015.95|1021.37|1015.97|1021.37|1015.97|1021.12|1015.72|25
1656615890000|2022-06-30 19:04:50|1021.35|1015.95|1021.41|1016.01|1021.48|1016.08|1021.35|1015.95|12
1656615900000|2022-06-30 19:05:00|1021.37|1015.97|1021.26|1015.86|1021.43|1016.03|1021.26|1015.86|22
1656615910000|2022-06-30 19:05:10|1021.37|1015.97|1021.15|1015.75|1021.4|1016|1020.9|1015.5|28
1656615920000|2022-06-30 19:05:20|1021.05|1015.65|1020.8|1015.4|1021.28|1015.88|1020.74|1015.34|27
1656615930000|2022-06-30 19:05:30|1020.76|1015.36|1019.9|1014.5|1020.83|1015.43|1019.87|1014.47|33
1656615940000|2022-06-30 19:05:40|1019.85|1014.45|1020.07|1014.67|1020.3|1014.9|1019.8|1014.4|36
1656615950000|2022-06-30 19:05:50|1020.06|1014.66|1019.67|1014.27|1020.14|1014.74|1019.57|1014.17|30
1656615960000|2022-06-30 19:06:00|1019.78|1014.38|1018.92|1013.52|1019.85|1014.45|1018.92|1013.52|37
1656615970000|2022-06-30 19:06:10|1018.88|1013.48|1017.88|1012.48|1019.03|1013.63|1017.88|1012.48|35
1656615980000|2022-06-30 19:06:20|1017.78|1012.38|1017.77|1012.37|1018.34|1012.94|1017.58|1012.18|35
1656615990000|2022-06-30 19:06:30|1017.75|1012.35|1017.36|1011.96|1017.84|1012.44|1017.31|1011.91|32
1656616000000|2022-06-30 19:06:40|1017.41|1012.01|1017.72|1012.32|1017.81|1012.41|1017.36|1011.96|33
1656616010000|2022-06-30 19:06:50|1017.55|1012.15|1017.87|1012.47|1017.9|1012.5|1017.55|1012.15|25
1656616020000|2022-06-30 19:07:00|1017.85|1012.45|1017.53|1012.13|1017.91|1012.51|1017.35|1011.95|33
1656616030000|2022-06-30 19:07:10|1017.58|1012.18|1016.74|1011.34|1017.89|1012.49|1016.64|1011.24|32
1656616040000|2022-06-30 19:07:20|1016.75|1011.35|1017.22|1011.82|1017.24|1011.84|1016.69|1011.29|36
1656616050000|2022-06-30 19:07:30|1017.24|1011.84|1017.67|1012.27|1017.67|1012.27|1017.24|1011.84|29
1656616060000|2022-06-30 19:07:40|1017.65|1012.25|1018|1012.6|1018|1012.6|1017.65|1012.25|26
1656616070000|2022-06-30 19:07:50|1018.01|1012.61|1017.12|1011.72|1018.02|1012.62|1017.12|1011.72|23
1656616080000|2022-06-30 19:08:00|1017.1|1011.7|1017.05|1011.65|1017.29|1011.89|1016.77|1011.37|36
1656616090000|2022-06-30 19:08:10|1017.09|1011.69|1017.3|1011.9|1017.32|1011.92|1016.92|1011.52|37
1656616100000|2022-06-30 19:08:20|1017.23|1011.83|1017.58|1012.18|1017.58|1012.18|1017.12|1011.72|31
1656616110000|2022-06-30 19:08:30|1017.8|1012.4|1017.48|1012.08|1017.8|1012.4|1017.22|1011.82|33
1656616120000|2022-06-30 19:08:40|1017.36|1011.96|1017.15|1011.75|1017.47|1012.07|1016.88|1011.48|34
1656616130000|2022-06-30 19:08:50|1017.03|1011.63|1017.01|1011.61|1017.27|1011.87|1016.83|1011.43|33
1656616140000|2022-06-30 19:09:00|1016.96|1011.56|1016.13|1010.73|1017.16|1011.76|1016.13|1010.73|35
1656616150000|2022-06-30 19:09:10|1016.05|1010.65|1016.94|1011.54|1016.95|1011.55|1015.78|1010.38|38
1656616160000|2022-06-30 19:09:20|1016.78|1011.38|1016.96|1011.56|1017.08|1011.68|1016.71|1011.31|34
1656616170000|2022-06-30 19:09:30|1016.97|1011.57|1016.68|1011.28|1017.03|1011.63|1016.65|1011.25|36
1656616180000|2022-06-30 19:09:40|1016.47|1011.07|1016.76|1011.36|1016.92|1011.52|1016.37|1010.97|33
1656616190000|2022-06-30 19:09:50|1016.82|1011.42|1016.62|1011.22|1016.93|1011.53|1016.61|1011.21|34
1656616200000|2022-06-30 19:10:00|1016.64|1011.24|1016.54|1011.14|1016.75|1011.35|1016.54|1011.14|32
1656616210000|2022-06-30 19:10:10|1016.43|1011.03|1016.4|1011|1016.55|1011.15|1016.17|1010.77|38
1656616220000|2022-06-30 19:10:20|1016.51|1011.11|1017.6|1012.2|1017.6|1012.2|1016.17|1010.77|37
1656616230000|2022-06-30 19:10:30|1017.88|1012.48|1017.94|1012.54|1018.64|1013.24|1017.54|1012.14|40
1656616240000|2022-06-30 19:10:40|1017.96|1012.56|1016.63|1011.23|1018.04|1012.64|1016.49|1011.09|37
1656616250000|2022-06-30 19:10:50|1016.72|1011.32|1016.73|1011.33|1017.05|1011.65|1016.51|1011.11|35
1656616260000|2022-06-30 19:11:00|1016.91|1011.51|1017.35|1011.95|1017.35|1011.95|1016.89|1011.49|34
1656616270000|2022-06-30 19:11:10|1017.4|1012|1016.97|1011.57|1017.72|1012.32|1016.8|1011.4|34
1656616280000|2022-06-30 19:11:20|1016.92|1011.52|1016.97|1011.57|1017.27|1011.87|1016.73|1011.33|33
1656616290000|2022-06-30 19:11:30|1016.99|1011.59|1017.15|1011.75|1017.31|1011.91|1016.86|1011.46|34
1656616300000|2022-06-30 19:11:40|1017.12|1011.72|1017.2|1011.8|1017.32|1011.92|1017.04|1011.64|32
1656616310000|2022-06-30 19:11:50|1017.21|1011.81|1017.14|1011.74|1017.32|1011.92|1016.95|1011.55|33
1656616320000|2022-06-30 19:12:00|1017.16|1011.76|1016.36|1010.96|1017.16|1011.76|1016.17|1010.77|37
1656616330000|2022-06-30 19:12:10|1016.31|1010.91|1016.3|1010.9|1016.52|1011.12|1016.17|1010.77|33
1656616340000|2022-06-30 19:12:20|1016.31|1010.91|1016.35|1010.95|1016.51|1011.11|1016.3|1010.9|26
1656616350000|2022-06-30 19:12:30|1016.28|1010.88|1015.9|1010.5|1016.33|1010.93|1015.83|1010.43|32
1656616360000|2022-06-30 19:12:40|1015.91|1010.51|1015.95|1010.55|1016.04|1010.64|1015.86|1010.46|21
1656616370000|2022-06-30 19:12:50|1015.98|1010.58|1015.69|1010.29|1016.02|1010.62|1015.63|1010.23|30
1656616380000|2022-06-30 19:13:00|1015.71|1010.31|1015.95|1010.55|1016.2|1010.8|1015.69|1010.29|25
1656616390000|2022-06-30 19:13:10|1016|1010.6|1016.14|1010.74|1016.14|1010.74|1015.65|1010.25|29
1656616400000|2022-06-30 19:13:20|1016.05|1010.65|1016.68|1011.28|1016.99|1011.59|1016.05|1010.65|37
1656616410000|2022-06-30 19:13:30|1016.73|1011.33|1017.37|1011.97|1017.38|1011.98|1016.67|1011.27|28
1656616420000|2022-06-30 19:13:40|1017.18|1011.78|1017.26|1011.86|1017.56|1012.16|1017.11|1011.71|35
1656616430000|2022-06-30 19:13:50|1017.13|1011.73|1016.59|1011.19|1017.19|1011.79|1016.57|1011.17|40
1656616440000|2022-06-30 19:14:00|1016.71|1011.31|1016.5|1011.1|1016.89|1011.49|1016.5|1011.1|29
1656616450000|2022-06-30 19:14:10|1016.35|1010.95|1016.48|1011.08|1016.51|1011.11|1016.1|1010.7|37
1656616460000|2022-06-30 19:14:20|1016.47|1011.07|1016.75|1011.35|1016.75|1011.35|1016.29|1010.89|33
1656616470000|2022-06-30 19:14:30|1016.86|1011.46|1017.55|1012.15|1017.62|1012.22|1016.7|1011.3|31
1656616480000|2022-06-30 19:14:40|1017.54|1012.14|1017.52|1012.12|1017.94|1012.54|1017.21|1011.81|29
1656616490000|2022-06-30 19:14:50|1017.14|1011.74|1017.55|1012.15|1017.63|1012.23|1017.11|1011.71|24
1656616500000|2022-06-30 19:15:00|1017.53|1012.13|1017.02|1011.62|1017.53|1012.13|1016.72|1011.32|36
1656616510000|2022-06-30 19:15:10|1016.95|1011.55|1017.16|1011.76|1017.42|1012.02|1016.95|1011.55|21
1656616580000|2022-06-30 19:16:20|1016.08|1010.68|1015.95|1010.55|1016.16|1010.76|1015.9|1010.5|18
1656616590000|2022-06-30 19:16:30|1015.92|1010.52|1015.65|1010.25|1016.2|1010.8|1015.48|1010.08|32
1656616600000|2022-06-30 19:16:40|1015.69|1010.29|1015.88|1010.48|1015.89|1010.49|1015.56|1010.16|30
1656616610000|2022-06-30 19:16:50|1015.91|1010.51|1016.19|1010.79|1016.26|1010.86|1015.73|1010.33|36
1656616620000|2022-06-30 19:17:00|1016.14|1010.74|1015.91|1010.51|1016.14|1010.74|1015.71|1010.31|30
1656616630000|2022-06-30 19:17:10|1015.89|1010.49|1015.76|1010.36|1016.09|1010.69|1015.72|1010.32|34
1656616640000|2022-06-30 19:17:20|1015.74|1010.34|1014.86|1009.46|1015.91|1010.51|1014.86|1009.46|32
1656616650000|2022-06-30 19:17:30|1014.84|1009.44|1014.88|1009.48|1014.98|1009.58|1014.48|1009.08|34
1656616660000|2022-06-30 19:17:40|1014.87|1009.47|1014.65|1009.25|1015.03|1009.63|1014.56|1009.16|31
1656616670000|2022-06-30 19:17:50|1014.67|1009.27|1014.78|1009.38|1014.84|1009.44|1014.45|1009.05|34
1656616680000|2022-06-30 19:18:00|1014.86|1009.46|1014.71|1009.31|1014.89|1009.49|1014.49|1009.09|30
1656616690000|2022-06-30 19:18:10|1014.67|1009.27|1013.59|1008.19|1014.71|1009.31|1013.59|1008.19|31
1656616700000|2022-06-30 19:18:20|1013.62|1008.22|1014.16|1008.76|1014.38|1008.98|1013.62|1008.22|33
1656616710000|2022-06-30 19:18:30|1014.12|1008.72|1014.35|1008.95|1014.83|1009.43|1014.12|1008.72|30
1656616720000|2022-06-30 19:18:40|1014.53|1009.13|1014.47|1009.07|1014.78|1009.38|1014.36|1008.96|36
1656616730000|2022-06-30 19:18:50|1014.5|1009.1|1014.15|1008.75|1014.7|1009.3|1014.15|1008.75|35
1656616740000|2022-06-30 19:19:00|1014.2|1008.8|1014.46|1009.06|1014.5|1009.1|1014.17|1008.77|34
1656616750000|2022-06-30 19:19:10|1014.49|1009.09|1014.58|1009.18|1014.63|1009.23|1014.49|1009.09|30
1656616760000|2022-06-30 19:19:20|1014.65|1009.25|1014.99|1009.59|1015.03|1009.63|1014.54|1009.14|37
1656616770000|2022-06-30 19:19:30|1014.98|1009.58|1015.36|1009.96|1015.5|1010.1|1014.76|1009.36|35
1656616780000|2022-06-30 19:19:40|1015.33|1009.93|1015.45|1010.05|1015.45|1010.05|1014.97|1009.57|33
1656616790000|2022-06-30 19:19:50|1015.42|1010.02|1015.84|1010.44|1015.85|1010.45|1015.32|1009.92|34
1656616800000|2022-06-30 19:20:00|1015.9|1010.5|1016.46|1011.06|1016.46|1011.06|1015.84|1010.44|33
1656616810000|2022-06-30 19:20:10|1016.45|1011.05|1016.51|1011.11|1016.68|1011.28|1016.26|1010.86|37
1656616820000|2022-06-30 19:20:20|1016.46|1011.06|1017.81|1012.41|1018.41|1013.01|1016.46|1011.06|35
1656616830000|2022-06-30 19:20:30|1017.68|1012.28|1017.37|1011.97|1017.82|1012.42|1017.26|1011.86|32
1656616840000|2022-06-30 19:20:40|1017.38|1011.98|1017.53|1012.13|1017.72|1012.32|1017.13|1011.73|34
1656616850000|2022-06-30 19:20:50|1017.45|1012.05|1017.31|1011.91|1017.48|1012.08|1017.09|1011.69|29
1656616860000|2022-06-30 19:21:00|1017.36|1011.96|1018.12|1012.72|1018.12|1012.72|1017.36|1011.96|29
1656616870000|2022-06-30 19:21:10|1018.07|1012.67|1017.9|1012.5|1018.74|1013.34|1017.81|1012.41|37
1656616880000|2022-06-30 19:21:20|1017.86|1012.46|1018.65|1013.25|1018.73|1013.33|1017.86|1012.46|37
1656616890000|2022-06-30 19:21:30|1018.63|1013.23|1018.69|1013.29|1018.97|1013.57|1018.28|1012.88|34
1656616900000|2022-06-30 19:21:40|1018.7|1013.3|1018.93|1013.53|1018.95|1013.55|1018.66|1013.26|30
1656616910000|2022-06-30 19:21:50|1018.94|1013.54|1019.47|1014.07|1019.51|1014.11|1018.81|1013.41|30
1656616920000|2022-06-30 19:22:00|1019.48|1014.08|1021.82|1016.42|1021.82|1016.42|1019.38|1013.98|38
1656616930000|2022-06-30 19:22:10|1021.57|1016.17|1022.54|1017.14|1022.54|1017.14|1021.46|1016.06|37
1656616940000|2022-06-30 19:22:20|1022.57|1017.17|1022.65|1017.25|1023.66|1018.26|1022.15|1016.75|38
1656616950000|2022-06-30 19:22:30|1022.58|1017.18|1022.61|1017.21|1022.71|1017.31|1021.88|1016.48|36
1656616960000|2022-06-30 19:22:40|1022.55|1017.15|1021.21|1015.81|1022.55|1017.15|1020.87|1015.47|40
1656616970000|2022-06-30 19:22:50|1021.19|1015.79|1020.64|1015.24|1021.31|1015.91|1020.54|1015.14|38
1656616980000|2022-06-30 19:23:00|1020.67|1015.27|1020.68|1015.28|1020.69|1015.29|1020.01|1014.61|34
1656616990000|2022-06-30 19:23:10|1020.66|1015.26|1020.49|1015.09|1020.92|1015.52|1020.26|1014.86|38
1656617000000|2022-06-30 19:23:20|1020.47|1015.07|1020.75|1015.35|1020.75|1015.35|1020.15|1014.75|39
1656617010000|2022-06-30 19:23:30|1020.72|1015.32|1021.88|1016.48|1021.88|1016.48|1020.59|1015.19|37
1656617020000|2022-06-30 19:23:40|1021.8|1016.4|1022.3|1016.9|1022.3|1016.9|1021.44|1016.04|39
1656617030000|2022-06-30 19:23:50|1022.31|1016.91|1022.21|1016.81|1022.66|1017.26|1022.08|1016.68|33
1656617040000|2022-06-30 19:24:00|1022.24|1016.84|1022.56|1017.16|1022.58|1017.18|1022.01|1016.61|37
1656617050000|2022-06-30 19:24:10|1022.54|1017.14|1023.09|1017.69|1023.11|1017.71|1022.44|1017.04|35
1656617060000|2022-06-30 19:24:20|1023.08|1017.68|1023.04|1017.64|1023.32|1017.92|1022.73|1017.33|37
1656617070000|2022-06-30 19:24:30|1022.96|1017.56|1022.65|1017.25|1023.11|1017.71|1022.62|1017.22|31
1656617080000|2022-06-30 19:24:40|1022.6|1017.2|1022.69|1017.29|1022.71|1017.31|1022.53|1017.13|34
1656617090000|2022-06-30 19:24:50|1022.8|1017.4|1022.74|1017.34|1022.92|1017.52|1022.72|1017.32|34
1656617100000|2022-06-30 19:25:00|1022.76|1017.36|1023.57|1018.17|1023.57|1018.17|1022.63|1017.23|38
1656617110000|2022-06-30 19:25:10|1023.58|1018.18|1023.65|1018.25|1023.79|1018.39|1023.42|1018.02|32
1656617120000|2022-06-30 19:25:20|1023.68|1018.28|1022.72|1017.32|1023.68|1018.28|1022.69|1017.29|29
1656617130000|2022-06-30 19:25:30|1022.71|1017.31|1022.26|1016.86|1022.71|1017.31|1022.18|1016.78|32
1656617140000|2022-06-30 19:25:40|1022.3|1016.9|1021.86|1016.46|1022.84|1017.44|1021.86|1016.46|35
1656617150000|2022-06-30 19:25:50|1021.83|1016.43|1021.88|1016.48|1022.14|1016.74|1021.71|1016.31|36
1656617160000|2022-06-30 19:26:00|1021.89|1016.49|1021.59|1016.19|1022.06|1016.66|1021.55|1016.15|39
1656617170000|2022-06-30 19:26:10|1021.56|1016.16|1021.34|1015.94|1021.62|1016.22|1021.25|1015.85|37
1656617180000|2022-06-30 19:26:20|1021.35|1015.95|1021.47|1016.07|1021.55|1016.15|1021.09|1015.69|35
1656617190000|2022-06-30 19:26:30|1021.45|1016.05|1020.27|1014.87|1021.49|1016.09|1020.27|1014.87|34
1656617200000|2022-06-30 19:26:40|1020.45|1015.05|1020.45|1015.05|1020.69|1015.29|1020.12|1014.72|37
1656617210000|2022-06-30 19:26:50|1020.27|1014.87|1021.02|1015.62|1021.27|1015.87|1020.13|1014.73|37
1656617220000|2022-06-30 19:27:00|1021.01|1015.61|1020.75|1015.35|1021.19|1015.79|1020.59|1015.19|37
1656617230000|2022-06-30 19:27:10|1020.74|1015.34|1020.23|1014.83|1020.74|1015.34|1020.23|1014.83|31
1656617240000|2022-06-30 19:27:20|1020.18|1014.78|1020.13|1014.73|1020.3|1014.9|1019.82|1014.42|37
1656617250000|2022-06-30 19:27:30|1020.09|1014.69|1020.37|1014.97|1020.37|1014.97|1019.83|1014.43|37
1656617260000|2022-06-30 19:27:40|1020.28|1014.88|1022.31|1016.91|1022.31|1016.91|1020.22|1014.82|35
1656617270000|2022-06-30 19:27:50|1022.14|1016.74|1022.21|1016.81|1022.52|1017.12|1021.57|1016.17|39
1656617280000|2022-06-30 19:28:00|1022.18|1016.78|1022.01|1016.61|1022.34|1016.94|1021.59|1016.19|30
1656617290000|2022-06-30 19:28:10|1021.7|1016.3|1021.71|1016.31|1021.82|1016.42|1021.5|1016.1|35
1656617300000|2022-06-30 19:28:20|1021.69|1016.29|1021.83|1016.43|1021.98|1016.58|1021.59|1016.19|34
1656617310000|2022-06-30 19:28:30|1021.78|1016.38|1021.89|1016.49|1021.99|1016.59|1021.62|1016.22|33
1656617320000|2022-06-30 19:28:40|1021.91|1016.51|1021.78|1016.38|1022.46|1017.06|1021.77|1016.37|35
1656617330000|2022-06-30 19:28:50|1021.71|1016.31|1021.07|1015.67|1021.71|1016.31|1020.91|1015.51|32
1656617340000|2022-06-30 19:29:00|1021.01|1015.61|1020.4|1015|1021.01|1015.61|1020.29|1014.89|39
1656617350000|2022-06-30 19:29:10|1020.35|1014.95|1020.71|1015.31|1020.74|1015.34|1019.93|1014.53|32
1656617360000|2022-06-30 19:29:20|1020.55|1015.15|1020.73|1015.33|1020.81|1015.41|1020.51|1015.11|34
1656617370000|2022-06-30 19:29:30|1020.72|1015.32|1021.66|1016.26|1021.71|1016.31|1020.66|1015.26|40
1656617380000|2022-06-30 19:29:40|1021.67|1016.27|1021.81|1016.41|1021.98|1016.58|1021.45|1016.05|35
1656617390000|2022-06-30 19:29:50|1021.76|1016.36|1021.59|1016.19|1021.86|1016.46|1021.59|1016.19|21
1656617400000|2022-06-30 19:30:00|1021.63|1016.23|1021.85|1016.45|1022.17|1016.77|1021.34|1015.94|34
1656617410000|2022-06-30 19:30:10|1021.87|1016.47|1022.94|1017.54|1022.98|1017.58|1021.62|1016.22|24
1656617420000|2022-06-30 19:30:20|1023.18|1017.78|1023.29|1017.89|1023.67|1018.27|1023.17|1017.77|33
1656617430000|2022-06-30 19:30:30|1023.27|1017.87|1022.87|1017.47|1023.4|1018|1022.7|1017.3|35
1656617440000|2022-06-30 19:30:40|1023.03|1017.63|1022.79|1017.39|1023.03|1017.63|1022.7|1017.3|33
1656617450000|2022-06-30 19:30:50|1022.78|1017.38|1022.5|1017.1|1022.81|1017.41|1022.35|1016.95|35
1656617460000|2022-06-30 19:31:00|1022.43|1017.03|1022.29|1016.89|1022.51|1017.11|1022.29|1016.89|27
1656617470000|2022-06-30 19:31:10|1022.31|1016.91|1022.5|1017.1|1022.69|1017.29|1021.88|1016.48|36
1656617480000|2022-06-30 19:31:20|1022.51|1017.11|1023.41|1018.01|1024.01|1018.61|1022.5|1017.1|36
1656617490000|2022-06-30 19:31:30|1023.31|1017.91|1023.83|1018.43|1023.83|1018.43|1023.22|1017.82|32
1656617500000|2022-06-30 19:31:40|1023.89|1018.49|1023.67|1018.27|1023.9|1018.5|1023.55|1018.15|34
1656617510000|2022-06-30 19:31:50|1023.69|1018.29|1022.82|1017.42|1023.73|1018.33|1022.82|1017.42|38
1656617520000|2022-06-30 19:32:00|1022.81|1017.41|1022.96|1017.56|1023.19|1017.79|1022.43|1017.03|36
1656617530000|2022-06-30 19:32:10|1022.95|1017.55|1023.38|1017.98|1023.53|1018.13|1022.71|1017.31|33
1656617540000|2022-06-30 19:32:20|1023.59|1018.19|1023.34|1017.94|1023.65|1018.25|1023.26|1017.86|29
1656617550000|2022-06-30 19:32:30|1023.36|1017.96|1023.54|1018.14|1023.58|1018.18|1023.23|1017.83|29
1656617560000|2022-06-30 19:32:40|1023.58|1018.18|1023.53|1018.13|1023.6|1018.2|1023.25|1017.85|23
1656617570000|2022-06-30 19:32:50|1023.37|1017.97|1025.17|1019.77|1025.65|1020.25|1023.37|1017.97|30
1656617580000|2022-06-30 19:33:00|1025.14|1019.74|1025.57|1020.17|1025.96|1020.56|1025.01|1019.61|40
1656617590000|2022-06-30 19:33:10|1025.64|1020.24|1025.72|1020.32|1025.74|1020.34|1025.16|1019.76|38
1656617600000|2022-06-30 19:33:20|1025.86|1020.46|1025.37|1019.97|1025.9|1020.5|1025.18|1019.78|35
1656617610000|2022-06-30 19:33:30|1025.39|1019.99|1024.74|1019.34|1025.78|1020.38|1024.74|1019.34|37
1656617620000|2022-06-30 19:33:40|1024.76|1019.36|1024.32|1018.92|1024.98|1019.58|1024.32|1018.92|32
1656617630000|2022-06-30 19:33:50|1024.3|1018.9|1024.3|1018.9|1024.41|1019.01|1024.19|1018.79|32
1656617640000|2022-06-30 19:34:00|1024.22|1018.82|1023.61|1018.21|1024.47|1019.07|1023.53|1018.13|34
1656617650000|2022-06-30 19:34:10|1023.59|1018.19|1023.88|1018.48|1024.17|1018.77|1023.59|1018.19|32
1656617660000|2022-06-30 19:34:20|1023.9|1018.5|1023.86|1018.46|1024.49|1019.09|1023.86|1018.46|34
1656617670000|2022-06-30 19:34:30|1023.88|1018.48|1023.89|1018.49|1024.11|1018.71|1023.7|1018.3|37
1656617680000|2022-06-30 19:34:40|1023.88|1018.48|1023.75|1018.35|1023.9|1018.5|1023.68|1018.28|26
1656617690000|2022-06-30 19:34:50|1023.65|1018.25|1023.29|1017.89|1023.75|1018.35|1023.25|1017.85|31
1656617700000|2022-06-30 19:35:00|1023.26|1017.86|1023.12|1017.72|1023.57|1018.17|1023.07|1017.67|36
1656617710000|2022-06-30 19:35:10|1023.06|1017.66|1023.63|1018.23|1023.81|1018.41|1023.06|1017.66|37
1656617720000|2022-06-30 19:35:20|1023.54|1018.14|1023.13|1017.73|1023.74|1018.34|1022.96|1017.56|37
1656617730000|2022-06-30 19:35:30|1023.14|1017.74|1023.3|1017.9|1023.46|1018.06|1023.08|1017.68|31
1656617740000|2022-06-30 19:35:40|1023.18|1017.78|1023.14|1017.74|1023.44|1018.04|1022.98|1017.58|35
1656617750000|2022-06-30 19:35:50|1023.16|1017.76|1023.17|1017.77|1023.29|1017.89|1023.13|1017.73|35
1656617760000|2022-06-30 19:36:00|1023.24|1017.84|1023.74|1018.34|1023.74|1018.34|1022.97|1017.57|35
1656617770000|2022-06-30 19:36:10|1023.84|1018.44|1023.91|1018.51|1024.28|1018.88|1023.84|1018.44|37
1656617780000|2022-06-30 19:36:20|1023.79|1018.39|1024.05|1018.65|1024.19|1018.79|1023.62|1018.22|35
1656617790000|2022-06-30 19:36:30|1023.93|1018.53|1023.92|1018.52|1024.04|1018.64|1023.63|1018.23|32
1656617800000|2022-06-30 19:36:40|1023.93|1018.53|1023.75|1018.35|1024|1018.6|1023.47|1018.07|32
1656617810000|2022-06-30 19:36:50|1023.77|1018.37|1024.39|1018.99|1024.39|1018.99|1023.61|1018.21|33
1656617820000|2022-06-30 19:37:00|1024.43|1019.03|1024.01|1018.61|1024.57|1019.17|1023.97|1018.57|32
1656617830000|2022-06-30 19:37:10|1023.99|1018.59|1024.27|1018.87|1024.27|1018.87|1023.78|1018.38|32
1656617840000|2022-06-30 19:37:20|1024.17|1018.77|1024.33|1018.93|1024.44|1019.04|1023.92|1018.52|34
1656617850000|2022-06-30 19:37:30|1024.36|1018.96|1025.24|1019.84|1025.3|1019.9|1024.35|1018.95|27
1656617860000|2022-06-30 19:37:40|1025.22|1019.82|1025.75|1020.35|1025.75|1020.35|1025.22|1019.82|37
1656617870000|2022-06-30 19:37:50|1025.73|1020.33|1025.69|1020.29|1025.77|1020.37|1025.5|1020.1|34
1656617880000|2022-06-30 19:38:00|1025.7|1020.3|1026.22|1020.82|1026.31|1020.91|1025.7|1020.3|29
1656617890000|2022-06-30 19:38:10|1026.18|1020.78|1026.96|1021.56|1027.04|1021.64|1026.11|1020.71|35
1656617900000|2022-06-30 19:38:20|1026.82|1021.42|1026.73|1021.33|1027.06|1021.66|1026.46|1021.06|38
1656617910000|2022-06-30 19:38:30|1026.71|1021.31|1026.33|1020.93|1026.77|1021.37|1026.29|1020.89|38
1656617920000|2022-06-30 19:38:40|1026.35|1020.95|1025.36|1019.96|1026.47|1021.07|1025.29|1019.89|35
1656617930000|2022-06-30 19:38:50|1025.38|1019.98|1025.24|1019.84|1025.58|1020.18|1024.83|1019.43|39
1656617940000|2022-06-30 19:39:00|1025.15|1019.75|1024.84|1019.44|1025.24|1019.84|1024.84|1019.44|34
1656617950000|2022-06-30 19:39:10|1024.9|1019.5|1024.19|1018.79|1024.9|1019.5|1024.16|1018.76|39
1656617960000|2022-06-30 19:39:20|1024.11|1018.71|1024.19|1018.79|1024.37|1018.97|1024.1|1018.7|36
1656617970000|2022-06-30 19:39:30|1024.27|1018.87|1024.26|1018.86|1024.38|1018.98|1024.14|1018.74|34
1656617980000|2022-06-30 19:39:40|1024.25|1018.85|1023.81|1018.41|1024.25|1018.85|1023.81|1018.41|31
1656617990000|2022-06-30 19:39:50|1023.78|1018.38|1023.72|1018.32|1024.12|1018.72|1023.48|1018.08|28
1656618000000|2022-06-30 19:40:00|1023.58|1018.18|1023.54|1018.14|1023.92|1018.52|1023.41|1018.01|30
1656618010000|2022-06-30 19:40:10|1023.6|1018.2|1023.76|1018.36|1024.01|1018.61|1023.38|1017.98|29
1656618020000|2022-06-30 19:40:20|1023.51|1018.11|1024.01|1018.61|1024.17|1018.77|1023.22|1017.82|37
1656618030000|2022-06-30 19:40:30|1024|1018.6|1023.81|1018.41|1024|1018.6|1023.77|1018.37|28
1656618040000|2022-06-30 19:40:40|1023.86|1018.46|1024|1018.6|1024.29|1018.89|1023.75|1018.35|37
1656618050000|2022-06-30 19:40:50|1023.95|1018.55|1024.04|1018.64|1024.09|1018.69|1023.95|1018.55|26
1656618060000|2022-06-30 19:41:00|1024.05|1018.65|1024.17|1018.77|1024.41|1019.01|1024.05|1018.65|30
1656618070000|2022-06-30 19:41:10|1024.14|1018.74|1022.91|1017.51|1024.14|1018.74|1022.63|1017.23|36
1656618080000|2022-06-30 19:41:20|1022.69|1017.29|1021.86|1016.46|1022.99|1017.59|1021.83|1016.43|34
1656618090000|2022-06-30 19:41:30|1021.63|1016.23|1020.87|1015.47|1021.8|1016.4|1020.75|1015.35|38
1656618100000|2022-06-30 19:41:40|1021.15|1015.75|1019.88|1014.48|1021.31|1015.91|1019.68|1014.28|36
1656618110000|2022-06-30 19:41:50|1019.77|1014.37|1019.29|1013.89|1019.77|1014.37|1019.12|1013.72|39
1656618120000|2022-06-30 19:42:00|1019.23|1013.83|1019.28|1013.88|1019.55|1014.15|1019.07|1013.67|35
1656618130000|2022-06-30 19:42:10|1019.52|1014.12|1018.02|1012.62|1019.52|1014.12|1018.02|1012.62|37
1656618140000|2022-06-30 19:42:20|1018.2|1012.8|1018.1|1012.7|1018.34|1012.94|1017.82|1012.42|35
1656618150000|2022-06-30 19:42:30|1018.12|1012.72|1018.26|1012.86|1018.56|1013.16|1017.81|1012.41|38
1656618160000|2022-06-30 19:42:40|1018.25|1012.85|1019.82|1014.42|1019.82|1014.42|1018.25|1012.85|39
1656618170000|2022-06-30 19:42:50|1019.81|1014.41|1021.21|1015.81|1021.36|1015.96|1019.81|1014.41|32
1656618180000|2022-06-30 19:43:00|1021.15|1015.75|1020.74|1015.34|1021.15|1015.75|1020.57|1015.17|36
1656618190000|2022-06-30 19:43:10|1020.79|1015.39|1019.56|1014.16|1020.79|1015.39|1019.32|1013.92|35
1656618200000|2022-06-30 19:43:20|1019.46|1014.06|1019.94|1014.54|1020.09|1014.69|1019.35|1013.95|34
1656618210000|2022-06-30 19:43:30|1019.97|1014.57|1018.8|1013.4|1019.97|1014.57|1018.64|1013.24|37
1656618220000|2022-06-30 19:43:40|1018.81|1013.41|1018.55|1013.15|1019.18|1013.78|1018.55|1013.15|34
1656618230000|2022-06-30 19:43:50|1018.65|1013.25|1016.57|1011.17|1018.69|1013.29|1016.2|1010.8|38
1656618240000|2022-06-30 19:44:00|1016.51|1011.11|1015.8|1010.4|1016.51|1011.11|1015.79|1010.39|38
1656618250000|2022-06-30 19:44:10|1015.92|1010.52|1015.85|1010.45|1016.21|1010.81|1015.83|1010.43|36
1656618260000|2022-06-30 19:44:20|1015.79|1010.39|1015.86|1010.46|1015.93|1010.53|1014.88|1009.48|35
1656618270000|2022-06-30 19:44:30|1015.83|1010.43|1016.11|1010.71|1016.11|1010.71|1015.64|1010.24|34
1656618280000|2022-06-30 19:44:40|1016.14|1010.74|1016.25|1010.85|1016.54|1011.14|1015.94|1010.54|34
1656618290000|2022-06-30 19:44:50|1016.24|1010.84|1016.59|1011.19|1016.96|1011.56|1016.24|1010.84|33
1656618300000|2022-06-30 19:45:00|1016.64|1011.24|1016.6|1011.2|1016.88|1011.48|1016.53|1011.13|38
1656618310000|2022-06-30 19:45:10|1016.55|1011.15|1016.98|1011.58|1016.98|1011.58|1016.21|1010.81|32
1656618320000|2022-06-30 19:45:20|1017.09|1011.69|1018|1012.6|1018.12|1012.72|1017.09|1011.69|37
1656618330000|2022-06-30 19:45:30|1018.1|1012.7|1018.82|1013.42|1018.82|1013.42|1018.1|1012.7|33
1656618340000|2022-06-30 19:45:40|1018.81|1013.41|1019.35|1013.95|1019.35|1013.95|1018.58|1013.18|32
1656618350000|2022-06-30 19:45:50|1019.43|1014.03|1019.5|1014.1|1019.69|1014.29|1019.27|1013.87|33
1656618360000|2022-06-30 19:46:00|1019.46|1014.06|1019.88|1014.48|1019.88|1014.48|1019.35|1013.95|35
1656618370000|2022-06-30 19:46:10|1019.9|1014.5|1021.55|1016.15|1021.62|1016.22|1019.86|1014.46|33
1656618380000|2022-06-30 19:46:20|1021.64|1016.24|1021.02|1015.62|1021.74|1016.34|1020.91|1015.51|37
1656618390000|2022-06-30 19:46:30|1021.03|1015.63|1020.35|1014.95|1021.21|1015.81|1020.18|1014.78|38
1656618400000|2022-06-30 19:46:40|1020.37|1014.97|1020.69|1015.29|1020.78|1015.38|1020.31|1014.91|36
1656618410000|2022-06-30 19:46:50|1020.65|1015.25|1021.91|1016.51|1021.99|1016.59|1020.65|1015.25|31
1656618420000|2022-06-30 19:47:00|1021.83|1016.43|1021.91|1016.51|1022.04|1016.64|1021.75|1016.35|32
1656618430000|2022-06-30 19:47:10|1021.88|1016.48|1021.48|1016.08|1021.92|1016.52|1020.98|1015.58|38
1656618440000|2022-06-30 19:47:20|1021.52|1016.12|1021.87|1016.47|1021.91|1016.51|1021.46|1016.06|37
1656618450000|2022-06-30 19:47:30|1021.8|1016.4|1021.66|1016.26|1021.93|1016.53|1021.66|1016.26|32
1656618460000|2022-06-30 19:47:40|1021.76|1016.36|1022.19|1016.79|1022.19|1016.79|1021.76|1016.36|31
1656618470000|2022-06-30 19:47:50|1022.37|1016.97|1022.64|1017.24|1022.7|1017.3|1022.33|1016.93|31
1656618480000|2022-06-30 19:48:00|1022.65|1017.25|1022.51|1017.11|1022.76|1017.36|1022.47|1017.07|33
1656618490000|2022-06-30 19:48:10|1022.44|1017.04|1021.53|1016.13|1022.44|1017.04|1021.31|1015.91|37
1656618500000|2022-06-30 19:48:20|1021.58|1016.18|1020.95|1015.55|1021.58|1016.18|1020.95|1015.55|37
1656618510000|2022-06-30 19:48:30|1020.97|1015.57|1020.11|1014.71|1021.02|1015.62|1020.01|1014.61|31
1656618520000|2022-06-30 19:48:40|1019.96|1014.56|1020.01|1014.61|1020.19|1014.79|1019.75|1014.35|39
1656618530000|2022-06-30 19:48:50|1020.04|1014.64|1020.4|1015|1020.4|1015|1019.83|1014.43|35
1656618540000|2022-06-30 19:49:00|1020.16|1014.76|1019.98|1014.58|1020.46|1015.06|1019.79|1014.39|37
1656618550000|2022-06-30 19:49:10|1019.97|1014.57|1019.14|1013.74|1020.16|1014.76|1019.03|1013.63|36
1656618560000|2022-06-30 19:49:20|1019.22|1013.82|1019.24|1013.84|1019.41|1014.01|1018.98|1013.58|35
1656618570000|2022-06-30 19:49:30|1019.27|1013.87|1019.64|1014.24|1019.77|1014.37|1019.27|1013.87|33
1656618580000|2022-06-30 19:49:40|1019.66|1014.26|1019.52|1014.12|1020.25|1014.85|1019.52|1014.12|35
1656618590000|2022-06-30 19:49:50|1019.55|1014.15|1019.3|1013.9|1019.66|1014.26|1019.3|1013.9|30
1656618600000|2022-06-30 19:50:00|1019.34|1013.94|1019.39|1013.99|1019.39|1013.99|1019.34|1013.94|2
1656618610000|2022-06-30 19:50:10|1020.11|1014.71|1020.26|1014.86|1020.32|1014.92|1020.11|1014.71|3
1656618670000|2022-06-30 19:51:10|1020.04|1014.64|1019.67|1014.27|1020.04|1014.64|1019.66|1014.26|15
1656618680000|2022-06-30 19:51:20|1019.63|1014.23|1019.45|1014.05|1019.73|1014.33|1019.28|1013.88|30
1656618690000|2022-06-30 19:51:30|1019.57|1014.17|1019.58|1014.18|1019.72|1014.32|1019.46|1014.06|35
1656618700000|2022-06-30 19:51:40|1019.63|1014.23|1019.01|1013.61|1020|1014.6|1018.96|1013.56|38
1656618710000|2022-06-30 19:51:50|1019.05|1013.65|1018.31|1012.91|1019.05|1013.65|1018.17|1012.77|36
1656618720000|2022-06-30 19:52:00|1018.37|1012.97|1018.37|1012.97|1018.59|1013.19|1018.14|1012.74|34
1656618730000|2022-06-30 19:52:10|1018.38|1012.98|1018.21|1012.81|1018.53|1013.13|1018.07|1012.67|34
1656618740000|2022-06-30 19:52:20|1018.2|1012.8|1017.21|1011.81|1018.2|1012.8|1016.87|1011.47|36
1656618750000|2022-06-30 19:52:30|1017.24|1011.84|1016.63|1011.23|1017.24|1011.84|1016.55|1011.15|36
1656618760000|2022-06-30 19:52:40|1016.78|1011.38|1017.06|1011.66|1017.29|1011.89|1016.62|1011.22|37
1656618770000|2022-06-30 19:52:50|1017.1|1011.7|1017.33|1011.93|1017.33|1011.93|1016.93|1011.53|38
1656618780000|2022-06-30 19:53:00|1017.32|1011.92|1017.06|1011.66|1017.32|1011.92|1016.65|1011.25|35
1656618790000|2022-06-30 19:53:10|1017.1|1011.7|1016.37|1010.97|1017.14|1011.74|1016.37|1010.97|38
1656618800000|2022-06-30 19:53:20|1016.36|1010.96|1015.33|1009.93|1016.36|1010.96|1015.33|1009.93|35
1656618810000|2022-06-30 19:53:30|1015.18|1009.78|1015.65|1010.25|1015.76|1010.36|1015.15|1009.75|38
1656618820000|2022-06-30 19:53:40|1015.7|1010.3|1015.47|1010.07|1015.7|1010.3|1015.47|1010.07|36
1656618830000|2022-06-30 19:53:50|1015.46|1010.06|1015.88|1010.48|1015.98|1010.58|1015.26|1009.86|36
1656618840000|2022-06-30 19:54:00|1015.91|1010.51|1014.85|1009.45|1015.95|1010.55|1014.85|1009.45|35
1656618850000|2022-06-30 19:54:10|1014.81|1009.41|1014.88|1009.48|1014.95|1009.55|1014.55|1009.15|36
1656618860000|2022-06-30 19:54:20|1014.94|1009.54|1014.86|1009.46|1014.94|1009.54|1014.75|1009.35|35
1656618870000|2022-06-30 19:54:30|1014.88|1009.48|1014.74|1009.34|1014.93|1009.53|1014.66|1009.26|31
1656618880000|2022-06-30 19:54:40|1014.81|1009.41|1014.91|1009.51|1014.91|1009.51|1014.81|1009.41|4
1656618940000|2022-06-30 19:55:40|1016.38|1010.98|1016.36|1010.96|1016.38|1010.98|1016.27|1010.87|5
1656618950000|2022-06-30 19:55:50|1016.31|1010.91|1015.93|1010.53|1016.31|1010.91|1015.73|1010.33|31
1656618960000|2022-06-30 19:56:00|1015.96|1010.56|1015.72|1010.32|1015.98|1010.58|1015.53|1010.13|36
1656618970000|2022-06-30 19:56:10|1015.89|1010.49|1017.64|1012.24|1017.64|1012.24|1015.79|1010.39|32
1656618980000|2022-06-30 19:56:20|1017.57|1012.17|1019.16|1013.76|1020.07|1014.67|1017.57|1012.17|37
1656618990000|2022-06-30 19:56:30|1019.18|1013.78|1018.87|1013.47|1019.44|1014.04|1018.83|1013.43|34
1656619000000|2022-06-30 19:56:40|1018.88|1013.48|1019.31|1013.91|1019.31|1013.91|1018.72|1013.32|36
1656619010000|2022-06-30 19:56:50|1019.32|1013.92|1018.85|1013.45|1019.32|1013.92|1018.72|1013.32|37
1656619020000|2022-06-30 19:57:00|1019.05|1013.65|1019.95|1014.55|1019.95|1014.55|1019.05|1013.65|39
1656619030000|2022-06-30 19:57:10|1019.93|1014.53|1019.34|1013.94|1020.1|1014.7|1019.22|1013.82|36
1656619040000|2022-06-30 19:57:20|1019.41|1014.01|1019.59|1014.19|1019.59|1014.19|1018.98|1013.58|35
1656619050000|2022-06-30 19:57:30|1019.56|1014.16|1019.5|1014.1|1019.57|1014.17|1019.33|1013.93|30
1656619060000|2022-06-30 19:57:40|1019.47|1014.07|1019.94|1014.54|1020.21|1014.81|1019.36|1013.96|32
1656619070000|2022-06-30 19:57:50|1020.03|1014.63|1019.65|1014.25|1020.09|1014.69|1019.54|1014.14|35
1656619080000|2022-06-30 19:58:00|1019.7|1014.3|1019.61|1014.21|1020.06|1014.66|1019.57|1014.17|38
1656619090000|2022-06-30 19:58:10|1019.6|1014.2|1019.37|1013.97|1019.71|1014.31|1019.17|1013.77|37
1656619100000|2022-06-30 19:58:20|1019.34|1013.94|1019.62|1014.22|1019.7|1014.3|1019.12|1013.72|36
1656619110000|2022-06-30 19:58:30|1019.6|1014.2|1019.55|1014.15|1019.81|1014.41|1019.49|1014.09|30
1656619120000|2022-06-30 19:58:40|1019.53|1014.13|1019.62|1014.22|1019.8|1014.4|1019.53|1014.13|26
1656619130000|2022-06-30 19:58:50|1019.68|1014.28|1019.31|1013.91|1019.68|1014.28|1019.08|1013.68|31
1656619140000|2022-06-30 19:59:00|1019.32|1013.92|1018.38|1012.98|1019.32|1013.92|1018.3|1012.9|34
1656619150000|2022-06-30 19:59:10|1018.3|1012.9|1017.94|1012.54|1018.35|1012.95|1017.75|1012.35|39
1656619160000|2022-06-30 19:59:20|1017.97|1012.57|1018.67|1013.27|1018.67|1013.27|1017.97|1012.57|37
1656619170000|2022-06-30 19:59:30|1018.63|1013.23|1018.32|1012.92|1018.67|1013.27|1018.29|1012.89|38
1656619180000|2022-06-30 19:59:40|1018.39|1012.99|1019.37|1013.97|1019.44|1014.04|1018.39|1012.99|38
1656619190000|2022-06-30 19:59:50|1019.32|1013.92|1022.07|1016.67|1022.07|1016.67|1019.32|1013.92|32
1656619200000|2022-06-30 20:00:00|1021.68|1016.28|1021.68|1016.28|1021.81|1016.41|1021.68|1016.28|3
1656619240000|2022-06-30 20:00:40|1021.94|1016.54|1021.48|1016.08|1021.94|1016.54|1021.32|1015.92|28
1656619250000|2022-06-30 20:00:50|1021.5|1016.1|1022.57|1017.17|1022.65|1017.25|1021.5|1016.1|28
1656619260000|2022-06-30 20:01:00|1022.52|1017.12|1023.47|1018.07|1023.88|1018.48|1022.52|1017.12|29
1656619270000|2022-06-30 20:01:10|1023.6|1018.2|1024.06|1018.66|1024.06|1018.66|1023.38|1017.98|34
1656619280000|2022-06-30 20:01:20|1023.97|1018.57|1023.94|1018.54|1024.13|1018.73|1023.84|1018.44|33
1656619290000|2022-06-30 20:01:30|1023.91|1018.51|1023.24|1017.84|1024.06|1018.66|1022.96|1017.56|35
1656619300000|2022-06-30 20:01:40|1023.3|1017.9|1023.21|1017.81|1023.43|1018.03|1022.97|1017.57|36
1656619310000|2022-06-30 20:01:50|1023.2|1017.8|1022.19|1016.79|1023.2|1017.8|1022.15|1016.75|35
1656619320000|2022-06-30 20:02:00|1021.96|1016.56|1020.71|1015.31|1021.96|1016.56|1020.37|1014.97|36
1656619330000|2022-06-30 20:02:10|1020.67|1015.27|1020|1014.6|1020.75|1015.35|1019.65|1014.25|37
1656619340000|2022-06-30 20:02:20|1020.03|1014.63|1019.97|1014.57|1020.49|1015.09|1019.81|1014.41|37
1656619350000|2022-06-30 20:02:30|1020|1014.6|1019.13|1013.73|1020.03|1014.63|1019.03|1013.63|36
1656619360000|2022-06-30 20:02:40|1019.08|1013.68|1018.88|1013.48|1019.08|1013.68|1018.75|1013.35|29
1656619370000|2022-06-30 20:02:50|1018.85|1013.45|1018.61|1013.21|1018.9|1013.5|1018.32|1012.92|39
1656619380000|2022-06-30 20:03:00|1018.71|1013.31|1018|1012.6|1019.04|1013.64|1017.93|1012.53|37
1656619390000|2022-06-30 20:03:10|1018.05|1012.65|1018.25|1012.85|1018.66|1013.26|1018.05|1012.65|38
1656619400000|2022-06-30 20:03:20|1018.21|1012.81|1018.48|1013.08|1019.04|1013.64|1018.19|1012.79|36
1656619410000|2022-06-30 20:03:30|1018.45|1013.05|1018.31|1012.91|1018.83|1013.43|1018.29|1012.89|38
1656619420000|2022-06-30 20:03:40|1018.4|1013|1018.28|1012.88|1018.46|1013.06|1017.79|1012.39|36
1656619430000|2022-06-30 20:03:50|1018.26|1012.86|1018.46|1013.06|1018.56|1013.16|1018.12|1012.72|34
1656619440000|2022-06-30 20:04:00|1018.39|1012.99|1019.14|1013.74|1019.17|1013.77|1018.39|1012.99|34
1656619450000|2022-06-30 20:04:10|1019.13|1013.73|1019.01|1013.61|1019.21|1013.81|1018.9|1013.5|30
1656619460000|2022-06-30 20:04:20|1018.98|1013.58|1019.55|1014.15|1019.91|1014.51|1018.93|1013.53|38
1656619470000|2022-06-30 20:04:30|1019.47|1014.07|1019.68|1014.28|1019.78|1014.38|1019.47|1014.07|34
1656619480000|2022-06-30 20:04:40|1019.71|1014.31|1019.45|1014.05|1019.81|1014.41|1019.45|1014.05|28
1656619490000|2022-06-30 20:04:50|1019.47|1014.07|1021.12|1015.72|1021.12|1015.72|1019.41|1014.01|32
1656619500000|2022-06-30 20:05:00|1021.11|1015.71|1021.45|1016.05|1021.53|1016.13|1021.1|1015.7|35
1656619510000|2022-06-30 20:05:10|1021.4|1016|1020.77|1015.37|1021.45|1016.05|1020.77|1015.37|34
1656619520000|2022-06-30 20:05:20|1020.75|1015.35|1020.68|1015.28|1020.75|1015.35|1020.07|1014.67|35
1656619530000|2022-06-30 20:05:30|1020.65|1015.25|1020.31|1014.91|1020.65|1015.25|1020.17|1014.77|36
1656619540000|2022-06-30 20:05:40|1020.19|1014.79|1020.43|1015.03|1020.5|1015.1|1020.19|1014.79|35
1656619550000|2022-06-30 20:05:50|1020.23|1014.83|1018.77|1013.37|1020.24|1014.84|1018.77|1013.37|36
1656619560000|2022-06-30 20:06:00|1018.78|1013.38|1018.52|1013.12|1018.78|1013.38|1018.2|1012.8|36
1656619570000|2022-06-30 20:06:10|1018.58|1013.18|1018.42|1013.02|1018.83|1013.43|1018.42|1013.02|36
1656619580000|2022-06-30 20:06:20|1018.47|1013.07|1018.38|1012.98|1018.5|1013.1|1018.01|1012.61|37
1656619590000|2022-06-30 20:06:30|1018.36|1012.96|1019.15|1013.75|1019.18|1013.78|1018.27|1012.87|32
1656619600000|2022-06-30 20:06:40|1019.03|1013.63|1018.72|1013.32|1019.1|1013.7|1018.59|1013.19|31
1656619610000|2022-06-30 20:06:50|1018.73|1013.33|1019.15|1013.75|1019.22|1013.82|1018.7|1013.3|30
1656619620000|2022-06-30 20:07:00|1019.16|1013.76|1019.36|1013.96|1019.54|1014.14|1018.92|1013.52|36
1656619630000|2022-06-30 20:07:10|1019.44|1014.04|1019.01|1013.61|1019.44|1014.04|1018.98|1013.58|33
1656619640000|2022-06-30 20:07:20|1019.23|1013.83|1020.38|1014.98|1020.38|1014.98|1019.21|1013.81|38
1656619650000|2022-06-30 20:07:30|1020.13|1014.73|1019.81|1014.41|1020.36|1014.96|1019.78|1014.38|34
1656619660000|2022-06-30 20:07:40|1019.73|1014.33|1019.27|1013.87|1019.83|1014.43|1019.21|1013.81|31
1656619670000|2022-06-30 20:07:50|1019.23|1013.83|1019.54|1014.14|1019.6|1014.2|1019.16|1013.76|33
1656619680000|2022-06-30 20:08:00|1019.51|1014.11|1019.7|1014.3|1019.73|1014.33|1019.46|1014.06|37
1656619690000|2022-06-30 20:08:10|1019.69|1014.29|1019.65|1014.25|1019.71|1014.31|1019.51|1014.11|31
1656619700000|2022-06-30 20:08:20|1019.69|1014.29|1019.32|1013.92|1019.69|1014.29|1019.1|1013.7|30
1656619710000|2022-06-30 20:08:30|1019.31|1013.91|1019.14|1013.74|1019.43|1014.03|1018.99|1013.59|33
1656619720000|2022-06-30 20:08:40|1019.18|1013.78|1020.14|1014.74|1020.14|1014.74|1018.83|1013.43|35
1656619730000|2022-06-30 20:08:50|1020.12|1014.72|1020.27|1014.87|1020.3|1014.9|1020|1014.6|30
1656619740000|2022-06-30 20:09:00|1020.32|1014.92|1020.61|1015.21|1020.61|1015.21|1020.01|1014.61|37
1656619750000|2022-06-30 20:09:10|1020.73|1015.33|1021.94|1016.54|1021.97|1016.57|1020.69|1015.29|35
1656619760000|2022-06-30 20:09:20|1021.93|1016.53|1022.77|1017.37|1022.77|1017.37|1021.74|1016.34|31
1656619770000|2022-06-30 20:09:30|1022.76|1017.36|1023.51|1018.11|1024.17|1018.77|1022.76|1017.36|34
1656619780000|2022-06-30 20:09:40|1023.76|1018.36|1023|1017.6|1023.76|1018.36|1022.6|1017.2|33
1656619790000|2022-06-30 20:09:50|1023.12|1017.72|1022.87|1017.47|1023.14|1017.74|1022.78|1017.38|28
1656619800000|2022-06-30 20:10:00|1022.85|1017.45|1022.97|1017.57|1023.04|1017.64|1022.85|1017.45|23
1656619810000|2022-06-30 20:10:10|1022.98|1017.58|1023.22|1017.82|1023.22|1017.82|1022.9|1017.5|32
1656619820000|2022-06-30 20:10:20|1023.23|1017.83|1023.06|1017.66|1023.24|1017.84|1022.76|1017.36|36
1656619830000|2022-06-30 20:10:30|1023.07|1017.67|1022.32|1016.92|1023.07|1017.67|1022.32|1016.92|34
1656619840000|2022-06-30 20:10:40|1022.36|1016.96|1022.32|1016.92|1022.52|1017.12|1022.24|1016.84|36
1656619850000|2022-06-30 20:10:50|1022.23|1016.83|1022.39|1016.99|1022.52|1017.12|1022.04|1016.64|34
1656619860000|2022-06-30 20:11:00|1022.4|1017|1022.51|1017.11|1022.74|1017.34|1022.4|1017|30
1656619870000|2022-06-30 20:11:10|1022.56|1017.16|1022.79|1017.39|1022.79|1017.39|1022.39|1016.99|30
1656619880000|2022-06-30 20:11:20|1022.78|1017.38|1023.16|1017.76|1023.16|1017.76|1022.72|1017.32|31
1656619890000|2022-06-30 20:11:30|1023.2|1017.8|1023.85|1018.45|1024.44|1019.04|1023.06|1017.66|36
1656619900000|2022-06-30 20:11:40|1023.67|1018.27|1024.24|1018.84|1024.38|1018.98|1023.67|1018.27|36
1656619910000|2022-06-30 20:11:50|1024.11|1018.71|1023.98|1018.58|1024.31|1018.91|1023.71|1018.31|35
1656619920000|2022-06-30 20:12:00|1023.85|1018.45|1024.5|1019.1|1024.68|1019.28|1023.38|1017.98|32
1656619930000|2022-06-30 20:12:10|1024.53|1019.13|1024.94|1019.54|1025.08|1019.68|1024.19|1018.79|36
1656619940000|2022-06-30 20:12:20|1024.95|1019.55|1025.08|1019.68|1025.09|1019.69|1024.77|1019.37|31
1656619950000|2022-06-30 20:12:30|1025.06|1019.66|1025.07|1019.67|1025.08|1019.68|1024.78|1019.38|33
1656619960000|2022-06-30 20:12:40|1025.08|1019.68|1024.96|1019.56|1025.08|1019.68|1024.78|1019.38|29
1656619970000|2022-06-30 20:12:50|1024.98|1019.58|1024.54|1019.14|1025.08|1019.68|1024.28|1018.88|35
1656619980000|2022-06-30 20:13:00|1024.55|1019.15|1024.7|1019.3|1024.7|1019.3|1024.25|1018.85|33
1656619990000|2022-06-30 20:13:10|1024.6|1019.2|1024.76|1019.36|1025.08|1019.68|1024.52|1019.12|35
1656620000000|2022-06-30 20:13:20|1024.75|1019.35|1026.15|1020.75|1026.22|1020.82|1024.74|1019.34|37
1656620010000|2022-06-30 20:13:30|1026.03|1020.63|1025.8|1020.4|1026.06|1020.66|1025.56|1020.16|34
1656620020000|2022-06-30 20:13:40|1025.71|1020.31|1025.72|1020.32|1026.05|1020.65|1025.55|1020.15|37
1656620030000|2022-06-30 20:13:50|1025.63|1020.23|1025.13|1019.73|1025.72|1020.32|1025.03|1019.63|30
1656620040000|2022-06-30 20:14:00|1025.28|1019.88|1025.22|1019.82|1025.4|1020|1025.1|1019.7|30
1656620050000|2022-06-30 20:14:10|1025.14|1019.74|1025.37|1019.97|1025.43|1020.03|1025.03|1019.63|39
1656620060000|2022-06-30 20:14:20|1025.28|1019.88|1025.97|1020.57|1026.18|1020.78|1025.22|1019.82|36
1656620070000|2022-06-30 20:14:30|1025.9|1020.5|1025.74|1020.34|1025.9|1020.5|1025.24|1019.84|32
1656620080000|2022-06-30 20:14:40|1025.63|1020.23|1025.37|1019.97|1025.64|1020.24|1025.34|1019.94|34
1656620090000|2022-06-30 20:14:50|1025.33|1019.93|1025.28|1019.88|1025.48|1020.08|1025.25|1019.85|22
1656620100000|2022-06-30 20:15:00|1025.35|1019.95|1025.53|1020.13|1025.61|1020.21|1025.22|1019.82|27
1656620110000|2022-06-30 20:15:10|1025.45|1020.05|1024.95|1019.55|1025.58|1020.18|1024.95|1019.55|35
1656620120000|2022-06-30 20:15:20|1024.96|1019.56|1025.23|1019.83|1025.42|1020.02|1024.96|1019.56|30
1656620130000|2022-06-30 20:15:30|1025.19|1019.79|1023.8|1018.4|1025.19|1019.79|1023.79|1018.39|35
1656620140000|2022-06-30 20:15:40|1023.83|1018.43|1023.53|1018.13|1023.83|1018.43|1023.25|1017.85|36
1656620150000|2022-06-30 20:15:50|1023.54|1018.14|1024.05|1018.65|1024.06|1018.66|1023.29|1017.89|34
1656620160000|2022-06-30 20:16:00|1024.3|1018.9|1026.34|1020.94|1026.65|1021.25|1023.99|1018.59|39
1656620170000|2022-06-30 20:16:10|1026.2|1020.8|1026.73|1021.33|1026.8|1021.4|1026.03|1020.63|37
1656620180000|2022-06-30 20:16:20|1026.56|1021.16|1026.75|1021.35|1026.8|1021.4|1026.39|1020.99|19
1656620190000|2022-06-30 20:16:30|1026.73|1021.33|1028.69|1023.29|1029.21|1023.81|1026.73|1021.33|24
1656620200000|2022-06-30 20:16:40|1028.72|1023.32|1028.33|1022.93|1029.75|1024.35|1028.13|1022.73|37
1656620210000|2022-06-30 20:16:50|1028.34|1022.94|1028.04|1022.64|1028.4|1023|1027.6|1022.2|33
1656620220000|2022-06-30 20:17:00|1028.19|1022.79|1027.84|1022.44|1028.28|1022.88|1027.76|1022.36|31
1656620230000|2022-06-30 20:17:10|1027.98|1022.58|1027.65|1022.25|1028.11|1022.71|1027.17|1021.77|32
1656620240000|2022-06-30 20:17:20|1027.9|1022.5|1027.03|1021.63|1028.1|1022.7|1026.85|1021.45|37
1656620250000|2022-06-30 20:17:30|1026.94|1021.54|1026.51|1021.11|1027.02|1021.62|1026.51|1021.11|35
1656620260000|2022-06-30 20:17:40|1026.44|1021.04|1026.75|1021.35|1027.13|1021.73|1026.33|1020.93|30
1656620270000|2022-06-30 20:17:50|1026.69|1021.29|1026.53|1021.13|1026.87|1021.47|1026.43|1021.03|29
1656620280000|2022-06-30 20:18:00|1026.43|1021.03|1026.19|1020.79|1026.7|1021.3|1026.07|1020.67|29
1656620290000|2022-06-30 20:18:10|1026.14|1020.74|1026.49|1021.09|1026.6|1021.2|1026.13|1020.73|36
1656620300000|2022-06-30 20:18:20|1026.37|1020.97|1026.46|1021.06|1026.88|1021.48|1026.25|1020.85|37
1656620310000|2022-06-30 20:18:30|1026.43|1021.03|1026.21|1020.81|1026.53|1021.13|1026.08|1020.68|33
1656620320000|2022-06-30 20:18:40|1026.1|1020.7|1025.93|1020.53|1026.38|1020.98|1025.7|1020.3|36
1656620330000|2022-06-30 20:18:50|1025.94|1020.54|1026.56|1021.16|1026.98|1021.58|1025.85|1020.45|36
1656620340000|2022-06-30 20:19:00|1026.48|1021.08|1026.36|1020.96|1026.55|1021.15|1026.25|1020.85|35
1656620350000|2022-06-30 20:19:10|1026.57|1021.17|1026.4|1021|1026.8|1021.4|1026.4|1021|30
1656620360000|2022-06-30 20:19:20|1026.56|1021.16|1027.22|1021.82|1027.52|1022.12|1026.3|1020.9|35
1656620370000|2022-06-30 20:19:30|1027.15|1021.75|1027.34|1021.94|1027.45|1022.05|1026.81|1021.41|36
1656620380000|2022-06-30 20:19:40|1027.24|1021.84|1027.43|1022.03|1027.43|1022.03|1027.1|1021.7|29
1656620390000|2022-06-30 20:19:50|1027.48|1022.08|1026.83|1021.43|1027.48|1022.08|1026.8|1021.4|31
1656620400000|2022-06-30 20:20:00|1026.94|1021.54|1027.08|1021.68|1027.18|1021.78|1026.94|1021.54|28
1656620410000|2022-06-30 20:20:10|1027.07|1021.67|1027.58|1022.18|1028.19|1022.79|1027.01|1021.61|37
1656620420000|2022-06-30 20:20:20|1027.51|1022.11|1027.9|1022.5|1028.3|1022.9|1027.51|1022.11|32
1656620430000|2022-06-30 20:20:30|1027.58|1022.18|1027.31|1021.91|1027.75|1022.35|1027.31|1021.91|32
1656620440000|2022-06-30 20:20:40|1027.28|1021.88|1028.14|1022.74|1028.14|1022.74|1027.28|1021.88|32
1656620450000|2022-06-30 20:20:50|1028.52|1023.12|1028.41|1023.01|1028.63|1023.23|1028.01|1022.61|35
1656620460000|2022-06-30 20:21:00|1028.32|1022.92|1028.33|1022.93|1028.47|1023.07|1028.06|1022.66|28
1656620470000|2022-06-30 20:21:10|1028.32|1022.92|1028.81|1023.41|1029.03|1023.63|1028.17|1022.77|30
1656620480000|2022-06-30 20:21:20|1028.82|1023.42|1029.07|1023.67|1029.48|1024.08|1028.82|1023.42|32
1656620490000|2022-06-30 20:21:30|1029.02|1023.62|1028.84|1023.44|1029.23|1023.83|1028.65|1023.25|34
1656620500000|2022-06-30 20:21:40|1029.07|1023.67|1028.75|1023.35|1029.07|1023.67|1028.72|1023.32|18
1656620510000|2022-06-30 20:21:50|1028.74|1023.34|1027.98|1022.58|1028.74|1023.34|1027.91|1022.51|33
1656620520000|2022-06-30 20:22:00|1027.97|1022.57|1028.3|1022.9|1028.3|1022.9|1027.9|1022.5|31
1656620530000|2022-06-30 20:22:10|1028.29|1022.89|1029.67|1024.27|1029.73|1024.33|1028.28|1022.88|26
1656620540000|2022-06-30 20:22:20|1029.69|1024.29|1029.72|1024.32|1029.96|1024.56|1029.63|1024.23|22
1656620550000|2022-06-30 20:22:30|1029.74|1024.34|1029.48|1024.08|1029.76|1024.36|1029.28|1023.88|33
1656620560000|2022-06-30 20:22:40|1029.51|1024.11|1030.03|1024.63|1030.12|1024.72|1029.4|1024|27
1656620570000|2022-06-30 20:22:50|1029.96|1024.56|1029.57|1024.17|1030|1024.6|1029.53|1024.13|31
1656620580000|2022-06-30 20:23:00|1029.55|1024.15|1029.36|1023.96|1029.63|1024.23|1029.36|1023.96|24
1656620590000|2022-06-30 20:23:10|1029.35|1023.95|1029.66|1024.26|1029.67|1024.27|1029.32|1023.92|28
1656620600000|2022-06-30 20:23:20|1029.62|1024.22|1029.7|1024.3|1029.9|1024.5|1029.53|1024.13|29
1656620610000|2022-06-30 20:23:30|1029.61|1024.21|1029.74|1024.34|1029.84|1024.44|1029.46|1024.06|28
1656620620000|2022-06-30 20:23:40|1029.67|1024.27|1029.65|1024.25|1029.73|1024.33|1029.32|1023.92|20
1656620630000|2022-06-30 20:23:50|1029.64|1024.24|1031.94|1026.54|1031.94|1026.54|1029.58|1024.18|28
1656620640000|2022-06-30 20:24:00|1031.66|1026.26|1031.45|1026.05|1031.66|1026.26|1031.11|1025.71|34
1656620650000|2022-06-30 20:24:10|1031.49|1026.09|1031.29|1025.89|1031.49|1026.09|1031.27|1025.87|32
1656620660000|2022-06-30 20:24:20|1031.32|1025.92|1031.17|1025.77|1031.4|1026|1031.14|1025.74|31
1656620670000|2022-06-30 20:24:30|1031.33|1025.93|1031.83|1026.43|1031.9|1026.5|1030.93|1025.53|31
1656620680000|2022-06-30 20:24:40|1031.84|1026.44|1031.37|1025.97|1031.84|1026.44|1031.25|1025.85|38
1656620690000|2022-06-30 20:24:50|1031.36|1025.96|1031.61|1026.21|1031.7|1026.3|1031.26|1025.86|35
1656620700000|2022-06-30 20:25:00|1031.6|1026.2|1033|1027.6|1033.44|1028.04|1031.54|1026.14|37
1656620710000|2022-06-30 20:25:10|1033.08|1027.68|1032.78|1027.38|1033.12|1027.72|1032.43|1027.03|35
1656620720000|2022-06-30 20:25:20|1032.76|1027.36|1032.37|1026.97|1032.86|1027.46|1032.32|1026.92|35
1656620730000|2022-06-30 20:25:30|1032.33|1026.93|1031.65|1026.25|1032.33|1026.93|1031.57|1026.17|35
1656620740000|2022-06-30 20:25:40|1031.74|1026.34|1031.58|1026.18|1031.78|1026.38|1031.36|1025.96|38
1656620750000|2022-06-30 20:25:50|1031.46|1026.06|1030.98|1025.58|1031.47|1026.07|1030.96|1025.56|34
1656620760000|2022-06-30 20:26:00|1030.97|1025.57|1031.03|1025.63|1031.43|1026.03|1030.97|1025.57|33
1656620770000|2022-06-30 20:26:10|1030.84|1025.44|1029.5|1024.1|1030.84|1025.44|1029.5|1024.1|32
1656620780000|2022-06-30 20:26:20|1029.52|1024.12|1030.49|1025.09|1030.78|1025.38|1029.5|1024.1|36
1656620790000|2022-06-30 20:26:30|1030.47|1025.07|1030.68|1025.28|1030.78|1025.38|1030.44|1025.04|33
1656620800000|2022-06-30 20:26:40|1030.9|1025.5|1030.96|1025.56|1031.06|1025.66|1030.76|1025.36|31
1656620810000|2022-06-30 20:26:50|1030.98|1025.58|1031.2|1025.8|1031.29|1025.89|1030.86|1025.46|29
1656620820000|2022-06-30 20:27:00|1031.17|1025.77|1030.59|1025.19|1031.17|1025.77|1030.43|1025.03|29
1656620830000|2022-06-30 20:27:10|1030.56|1025.16|1030.53|1025.13|1030.73|1025.33|1030.17|1024.77|34
1656620840000|2022-06-30 20:27:20|1030.52|1025.12|1029.97|1024.57|1030.54|1025.14|1029.54|1024.14|31
1656620850000|2022-06-30 20:27:30|1029.91|1024.51|1029.77|1024.37|1030.05|1024.65|1029.67|1024.27|29
1656620860000|2022-06-30 20:27:40|1029.78|1024.38|1030.82|1025.42|1031.08|1025.68|1029.75|1024.35|33
1656620870000|2022-06-30 20:27:50|1030.78|1025.38|1031.01|1025.61|1031.06|1025.66|1030.49|1025.09|36
1656620880000|2022-06-30 20:28:00|1031|1025.6|1030.66|1025.26|1031.01|1025.61|1030.46|1025.06|33
1656620890000|2022-06-30 20:28:10|1030.54|1025.14|1030.64|1025.24|1030.68|1025.28|1030.5|1025.1|32
1656620900000|2022-06-30 20:28:20|1030.63|1025.23|1030.89|1025.49|1030.89|1025.49|1030.48|1025.08|33
1656620910000|2022-06-30 20:28:30|1030.93|1025.53|1030.9|1025.5|1031.04|1025.64|1030.8|1025.4|29
1656620920000|2022-06-30 20:28:40|1030.91|1025.51|1030.58|1025.18|1031|1025.6|1030.58|1025.18|31
1656620930000|2022-06-30 20:28:50|1030.52|1025.12|1030.77|1025.37|1030.79|1025.39|1030.41|1025.01|37
1656620940000|2022-06-30 20:29:00|1030.8|1025.4|1030.61|1025.21|1030.93|1025.53|1030.59|1025.19|31
1656620950000|2022-06-30 20:29:10|1030.63|1025.23|1030.42|1025.02|1030.63|1025.23|1030.11|1024.71|34
1656620960000|2022-06-30 20:29:20|1030.45|1025.05|1030.23|1024.83|1030.45|1025.05|1030.11|1024.71|35
1656620970000|2022-06-30 20:29:30|1030.26|1024.86|1030.19|1024.79|1030.3|1024.9|1030.11|1024.71|28
1656620980000|2022-06-30 20:29:40|1030.18|1024.78|1030.35|1024.95|1030.45|1025.05|1030.11|1024.71|27
1656620990000|2022-06-30 20:29:50|1030.36|1024.96|1030.42|1025.02|1030.53|1025.13|1030.36|1024.96|27
1656621000000|2022-06-30 20:30:00|1030.41|1025.01|1030.38|1024.98|1030.54|1025.14|1030.34|1024.94|26
1656621010000|2022-06-30 20:30:10|1030.28|1024.88|1030.78|1025.38|1031.19|1025.79|1030.28|1024.88|38
1656621020000|2022-06-30 20:30:20|1030.76|1025.36|1030.6|1025.2|1030.9|1025.5|1030.51|1025.11|33
1656621030000|2022-06-30 20:30:30|1030.56|1025.16|1030.31|1024.91|1030.56|1025.16|1030.26|1024.86|32
1656621040000|2022-06-30 20:30:40|1030.32|1024.92|1030.31|1024.91|1030.37|1024.97|1030.15|1024.75|32
1656621050000|2022-06-30 20:30:50|1030.24|1024.84|1030.23|1024.83|1030.41|1025.01|1030.18|1024.78|17
1656621060000|2022-06-30 20:31:00|1030.22|1024.82|1030.27|1024.87|1030.41|1025.01|1030.13|1024.73|21
1656621070000|2022-06-30 20:31:10|1030.41|1025.01|1030.44|1025.04|1030.51|1025.11|1030.32|1024.92|30
1656621080000|2022-06-30 20:31:20|1030.5|1025.1|1030.48|1025.08|1030.69|1025.29|1030.38|1024.98|32
1656621090000|2022-06-30 20:31:30|1030.49|1025.09|1030.44|1025.04|1030.5|1025.1|1030.38|1024.98|24
1656621100000|2022-06-30 20:31:40|1030.47|1025.07|1030.41|1025.01|1030.59|1025.19|1030.36|1024.96|34
1656621110000|2022-06-30 20:31:50|1030.42|1025.02|1030.51|1025.11|1030.51|1025.11|1030.41|1025.01|28
1656621120000|2022-06-30 20:32:00|1030.49|1025.09|1030.5|1025.1|1030.53|1025.13|1030.41|1025.01|29
1656621130000|2022-06-30 20:32:10|1030.54|1025.14|1030.47|1025.07|1030.71|1025.31|1030.47|1025.07|32
1656621140000|2022-06-30 20:32:20|1030.49|1025.09|1030.57|1025.17|1030.64|1025.24|1030.43|1025.03|27
1656621150000|2022-06-30 20:32:30|1030.56|1025.16|1030.41|1025.01|1030.56|1025.16|1030.36|1024.96|28
1656621160000|2022-06-30 20:32:40|1030.44|1025.04|1030.51|1025.11|1030.56|1025.16|1030.41|1025.01|27
1656621170000|2022-06-30 20:32:50|1030.52|1025.12|1030.71|1025.31|1030.81|1025.41|1030.51|1025.11|30
1656621180000|2022-06-30 20:33:00|1030.72|1025.32|1030.85|1025.45|1030.86|1025.46|1030.65|1025.25|22
1656621190000|2022-06-30 20:33:10|1030.82|1025.42|1030.78|1025.38|1030.86|1025.46|1030.76|1025.36|17
1656621200000|2022-06-30 20:33:20|1030.85|1025.45|1031.03|1025.63|1031.56|1026.16|1030.35|1024.95|29
1656621210000|2022-06-30 20:33:30|1030.89|1025.49|1030.93|1025.53|1030.94|1025.54|1030.33|1024.93|30
1656621220000|2022-06-30 20:33:40|1030.94|1025.54|1031.08|1025.68|1031.22|1025.82|1030.94|1025.54|18
1656621230000|2022-06-30 20:33:50|1031.05|1025.65|1030.69|1025.29|1031.09|1025.69|1030.56|1025.16|32
1656621240000|2022-06-30 20:34:00|1030.67|1025.27|1030.64|1025.24|1030.71|1025.31|1030.59|1025.19|27
1656621250000|2022-06-30 20:34:10|1030.67|1025.27|1031.2|1025.8|1031.2|1025.8|1030.6|1025.2|21
1656621260000|2022-06-30 20:34:20|1031.21|1025.81|1031.01|1025.61|1031.28|1025.88|1030.95|1025.55|31
1656621270000|2022-06-30 20:34:30|1030.88|1025.48|1031|1025.6|1031.13|1025.73|1030.88|1025.48|25
1656621280000|2022-06-30 20:34:40|1030.96|1025.56|1030.68|1025.28|1030.98|1025.58|1030.68|1025.28|31
1656621290000|2022-06-30 20:34:50|1030.7|1025.3|1030.93|1025.53|1030.95|1025.55|1030.68|1025.28|20
1656621300000|2022-06-30 20:35:00|1030.97|1025.57|1030.92|1025.52|1030.98|1025.58|1030.92|1025.52|17
1656621310000|2022-06-30 20:35:10|1030.93|1025.53|1030.78|1025.38|1030.94|1025.54|1030.68|1025.28|29
1656621320000|2022-06-30 20:35:20|1030.77|1025.37|1030.61|1025.21|1030.78|1025.38|1030.48|1025.08|28
1656621330000|2022-06-30 20:35:30|1030.52|1025.12|1030.46|1025.06|1030.58|1025.18|1030.33|1024.93|27
1656621340000|2022-06-30 20:35:40|1030.48|1025.08|1030.46|1025.06|1030.65|1025.25|1030.42|1025.02|19
1656621350000|2022-06-30 20:35:50|1030.48|1025.08|1030.22|1024.82|1030.48|1025.08|1029.94|1024.54|28
1656621360000|2022-06-30 20:36:00|1030.29|1024.89|1030.11|1024.71|1030.33|1024.93|1029.9|1024.5|37
1656621370000|2022-06-30 20:36:10|1030.21|1024.81|1029.98|1024.58|1030.24|1024.84|1029.95|1024.55|28
1656621380000|2022-06-30 20:36:20|1029.95|1024.55|1029.25|1023.85|1030|1024.6|1028.6|1023.2|36
1656621390000|2022-06-30 20:36:30|1029.26|1023.86|1028.37|1022.97|1029.3|1023.9|1027.92|1022.52|38
1656621400000|2022-06-30 20:36:40|1028.35|1022.95|1027.95|1022.55|1028.35|1022.95|1027.94|1022.54|37
1656621410000|2022-06-30 20:36:50|1027.92|1022.52|1027.1|1021.7|1027.92|1022.52|1026.44|1021.04|36
1656621420000|2022-06-30 20:37:00|1027.06|1021.66|1026.83|1021.43|1027.15|1021.75|1026.66|1021.26|37
1656621430000|2022-06-30 20:37:10|1026.87|1021.47|1027.32|1021.92|1027.47|1022.07|1026.79|1021.39|35
1656621440000|2022-06-30 20:37:20|1027.22|1021.82|1026.96|1021.56|1027.33|1021.93|1026.8|1021.4|32
1656621450000|2022-06-30 20:37:30|1026.99|1021.59|1026.84|1021.44|1027.01|1021.61|1026.83|1021.43|21
1656621460000|2022-06-30 20:37:40|1026.9|1021.5|1026.36|1020.96|1027.09|1021.69|1026.36|1020.96|36
1656621470000|2022-06-30 20:37:50|1026.28|1020.88|1025.75|1020.35|1026.28|1020.88|1025.49|1020.09|32
1656621480000|2022-06-30 20:38:00|1025.76|1020.36|1025.05|1019.65|1025.87|1020.47|1024.38|1018.98|37
1656621490000|2022-06-30 20:38:10|1025.04|1019.64|1023.22|1017.82|1025.04|1019.64|1023.01|1017.61|39
1656621500000|2022-06-30 20:38:20|1023.3|1017.9|1023.62|1018.22|1023.66|1018.26|1023.3|1017.9|36
1656621510000|2022-06-30 20:38:30|1023.66|1018.26|1022.81|1017.41|1024.13|1018.73|1022.81|1017.41|36
1656621520000|2022-06-30 20:38:40|1022.77|1017.37|1023.18|1017.78|1023.28|1017.88|1022.5|1017.1|36
1656621530000|2022-06-30 20:38:50|1023.22|1017.82|1022.67|1017.27|1023.23|1017.83|1022.59|1017.19|33
1656621540000|2022-06-30 20:39:00|1022.75|1017.35|1020.95|1015.55|1022.78|1017.38|1020.89|1015.49|37
1656621550000|2022-06-30 20:39:10|1020.91|1015.51|1020.86|1015.46|1021.21|1015.81|1020.74|1015.34|33
1656621560000|2022-06-30 20:39:20|1020.94|1015.54|1020.38|1014.98|1020.99|1015.59|1020.26|1014.86|33
1656621570000|2022-06-30 20:39:30|1020.31|1014.91|1020.65|1015.25|1020.73|1015.33|1020.23|1014.83|34
1656621580000|2022-06-30 20:39:40|1020.62|1015.22|1021.01|1015.61|1021.18|1015.78|1020.6|1015.2|35
1656621590000|2022-06-30 20:39:50|1020.93|1015.53|1020.9|1015.5|1021.09|1015.69|1020.78|1015.38|38
1656621600000|2022-06-30 20:40:00|1020.91|1015.51|1019.95|1014.55|1020.91|1015.51|1019.83|1014.43|34
1656621610000|2022-06-30 20:40:10|1019.96|1014.56|1020.8|1015.4|1020.88|1015.48|1019.87|1014.47|40
1656621620000|2022-06-30 20:40:20|1020.73|1015.33|1020.27|1014.87|1020.84|1015.44|1020.18|1014.78|33
1656621630000|2022-06-30 20:40:30|1020.35|1014.95|1020.24|1014.84|1020.58|1015.18|1020.01|1014.61|36
1656621640000|2022-06-30 20:40:40|1020.33|1014.93|1019.71|1014.31|1020.51|1015.11|1019.7|1014.3|38
1656621650000|2022-06-30 20:40:50|1019.76|1014.36|1019.42|1014.02|1019.96|1014.56|1019.22|1013.82|35
1656621660000|2022-06-30 20:41:00|1019.39|1013.99|1019.3|1013.9|1019.75|1014.35|1019.18|1013.78|29
1656621670000|2022-06-30 20:41:10|1019.08|1013.68|1018.43|1013.03|1019.28|1013.88|1018.43|1013.03|32
1656621680000|2022-06-30 20:41:20|1018.44|1013.04|1018.65|1013.25|1018.94|1013.54|1018.44|1013.04|33
1656621690000|2022-06-30 20:41:30|1018.68|1013.28|1018.27|1012.87|1018.68|1013.28|1018.27|1012.87|27
1656621700000|2022-06-30 20:41:40|1018.22|1012.82|1017.37|1011.97|1018.28|1012.88|1016.81|1011.41|37
1656621710000|2022-06-30 20:41:50|1017.3|1011.9|1016.97|1011.57|1017.34|1011.94|1016.94|1011.54|33
1656621720000|2022-06-30 20:42:00|1017.04|1011.64|1015.13|1009.73|1017.04|1011.64|1014.96|1009.56|36
1656621730000|2022-06-30 20:42:10|1015.04|1009.64|1014.75|1009.35|1015.2|1009.8|1014.69|1009.29|35
1656621740000|2022-06-30 20:42:20|1014.78|1009.38|1014.44|1009.04|1014.78|1009.38|1014.43|1009.03|38
1656621750000|2022-06-30 20:42:30|1014.45|1009.05|1014.66|1009.26|1014.72|1009.32|1014.12|1008.72|34
1656621760000|2022-06-30 20:42:40|1014.65|1009.25|1015.01|1009.61|1015.1|1009.7|1014.54|1009.14|32
1656621770000|2022-06-30 20:42:50|1015.08|1009.68|1014.9|1009.5|1015.08|1009.68|1014.69|1009.29|36
1656621780000|2022-06-30 20:43:00|1015.03|1009.63|1017.03|1011.63|1017.03|1011.63|1014.9|1009.5|35
1656621790000|2022-06-30 20:43:10|1017.24|1011.84|1016.79|1011.39|1017.5|1012.1|1016.43|1011.03|35
1656621800000|2022-06-30 20:43:20|1016.96|1011.56|1016.86|1011.46|1017.41|1012.01|1016.76|1011.36|35
1656621810000|2022-06-30 20:43:30|1016.85|1011.45|1016.24|1010.84|1016.93|1011.53|1016.23|1010.83|29
1656621820000|2022-06-30 20:43:40|1016.25|1010.85|1016.04|1010.64|1016.66|1011.26|1016.04|1010.64|30
1656621830000|2022-06-30 20:43:50|1015.82|1010.42|1015.55|1010.15|1015.92|1010.52|1015.44|1010.04|33
1656621840000|2022-06-30 20:44:00|1015.54|1010.14|1016.34|1010.94|1016.46|1011.06|1015.54|1010.14|38
1656621850000|2022-06-30 20:44:10|1016.19|1010.79|1016.54|1011.14|1016.54|1011.14|1016.1|1010.7|37
1656621860000|2022-06-30 20:44:20|1016.4|1011|1016.61|1011.21|1016.61|1011.21|1016.31|1010.91|35
1656621870000|2022-06-30 20:44:30|1016.62|1011.22|1017.28|1011.88|1017.31|1011.91|1016.62|1011.22|35
1656621880000|2022-06-30 20:44:40|1017.31|1011.91|1017.05|1011.65|1017.61|1012.21|1016.94|1011.54|38
1656621890000|2022-06-30 20:44:50|1017.08|1011.68|1017.07|1011.67|1017.14|1011.74|1016.85|1011.45|32
1656621900000|2022-06-30 20:45:00|1017.1|1011.7|1017.56|1012.16|1017.79|1012.39|1017.04|1011.64|36
1656621910000|2022-06-30 20:45:10|1017.57|1012.17|1017.68|1012.28|1017.72|1012.32|1017.3|1011.9|36
1656621920000|2022-06-30 20:45:20|1017.63|1012.23|1017.36|1011.96|1017.77|1012.37|1017.07|1011.67|32
1656621930000|2022-06-30 20:45:30|1017.41|1012.01|1017.35|1011.95|1017.51|1012.11|1017.07|1011.67|30
1656621940000|2022-06-30 20:45:40|1017.37|1011.97|1017.75|1012.35|1017.82|1012.42|1017.37|1011.97|35
1656621950000|2022-06-30 20:45:50|1017.79|1012.39|1017.78|1012.38|1018.02|1012.62|1017.62|1012.22|29
1656621960000|2022-06-30 20:46:00|1017.79|1012.39|1017.8|1012.4|1017.86|1012.46|1017.67|1012.27|29
1656621970000|2022-06-30 20:46:10|1017.78|1012.38|1017.43|1012.03|1017.83|1012.43|1017.27|1011.87|27
1656621980000|2022-06-30 20:46:20|1017.44|1012.04|1017.73|1012.33|1017.83|1012.43|1017.38|1011.98|29
1656621990000|2022-06-30 20:46:30|1017.79|1012.39|1017.62|1012.22|1017.79|1012.39|1017.53|1012.13|30
1656622000000|2022-06-30 20:46:40|1017.53|1012.13|1017.64|1012.24|1017.73|1012.33|1017.45|1012.05|31
1656622010000|2022-06-30 20:46:50|1017.59|1012.19|1017.36|1011.96|1017.79|1012.39|1017.32|1011.92|31
1656622020000|2022-06-30 20:47:00|1017.42|1012.02|1018.63|1013.23|1018.7|1013.3|1017.42|1012.02|36
1656622030000|2022-06-30 20:47:10|1018.66|1013.26|1019.61|1014.21|1019.65|1014.25|1018.64|1013.24|34
1656622040000|2022-06-30 20:47:20|1019.58|1014.18|1018.96|1013.56|1019.72|1014.32|1018.96|1013.56|36
1656622050000|2022-06-30 20:47:30|1018.91|1013.51|1018.76|1013.36|1019.21|1013.81|1018.71|1013.31|35
1656622060000|2022-06-30 20:47:40|1018.77|1013.37|1018.44|1013.04|1018.87|1013.47|1018.13|1012.73|36
1656622070000|2022-06-30 20:47:50|1018.47|1013.07|1018.64|1013.24|1018.74|1013.34|1018.38|1012.98|30
1656622080000|2022-06-30 20:48:00|1018.74|1013.34|1018.66|1013.26|1018.92|1013.52|1018.52|1013.12|28
1656622090000|2022-06-30 20:48:10|1018.51|1013.11|1017.14|1011.74|1018.73|1013.33|1016.78|1011.38|33
1656622100000|2022-06-30 20:48:20|1016.79|1011.39|1015.49|1010.09|1017.29|1011.89|1015.27|1009.87|39
1656622110000|2022-06-30 20:48:30|1015.45|1010.05|1014.57|1009.17|1015.48|1010.08|1014.4|1009|38
1656622120000|2022-06-30 20:48:40|1014.52|1009.12|1014.33|1008.93|1014.7|1009.3|1014.27|1008.87|35
1656622130000|2022-06-30 20:48:50|1014.35|1008.95|1013.8|1008.4|1014.42|1009.02|1013.67|1008.27|37
1656622140000|2022-06-30 20:49:00|1013.84|1008.44|1013.79|1008.39|1014.11|1008.71|1013.51|1008.11|38
1656622150000|2022-06-30 20:49:10|1013.84|1008.44|1014.39|1008.99|1015.37|1009.97|1013.75|1008.35|38
1656622160000|2022-06-30 20:49:20|1014.37|1008.97|1014.5|1009.1|1014.58|1009.18|1014.09|1008.69|36
1656622170000|2022-06-30 20:49:30|1014.31|1008.91|1012.76|1007.36|1014.31|1008.91|1012.36|1006.96|37
1656622180000|2022-06-30 20:49:40|1012.71|1007.31|1011.75|1006.35|1012.71|1007.31|1011.74|1006.34|33
1656622190000|2022-06-30 20:49:50|1011.78|1006.38|1010.8|1005.4|1011.78|1006.38|1008.52|1003.12|38
1656622200000|2022-06-30 20:50:00|1010.91|1005.51|1012.13|1006.73|1012.54|1007.14|1010.23|1004.83|40
1656622210000|2022-06-30 20:50:10|1011.98|1006.58|1010.64|1005.24|1013.24|1007.84|1010.64|1005.24|39
1656622220000|2022-06-30 20:50:20|1010.49|1005.09|1010.27|1004.87|1010.49|1005.09|1008.76|1003.36|38
1656622230000|2022-06-30 20:50:30|1010.32|1004.92|1010.41|1005.01|1011.24|1005.84|1010.32|1004.92|37
1656622240000|2022-06-30 20:50:40|1010.28|1004.88|1008.53|1003.13|1010.29|1004.89|1008.25|1002.85|39
1656622250000|2022-06-30 20:50:50|1008.46|1003.06|1008.93|1003.53|1008.97|1003.57|1008.44|1003.04|35
1656622260000|2022-06-30 20:51:00|1008.97|1003.57|1009.59|1004.19|1009.62|1004.22|1008.62|1003.22|38
1656622270000|2022-06-30 20:51:10|1009.77|1004.37|1010.61|1005.21|1010.81|1005.41|1009.38|1003.98|37
1656622280000|2022-06-30 20:51:20|1010.41|1005.01|1009.85|1004.45|1010.41|1005.01|1009.21|1003.81|37
1656622290000|2022-06-30 20:51:30|1009.72|1004.32|1008.55|1003.15|1009.72|1004.32|1008.55|1003.15|37
1656622300000|2022-06-30 20:51:40|1008.62|1003.22|1008.23|1002.83|1008.92|1003.52|1008.23|1002.83|32
1656622310000|2022-06-30 20:51:50|1008.24|1002.84|1007.38|1001.98|1008.25|1002.85|1006.86|1001.46|32
1656622320000|2022-06-30 20:52:00|1007.4|1002|1007.19|1001.79|1007.6|1002.2|1006.99|1001.59|30
1656622330000|2022-06-30 20:52:10|1007.16|1001.76|1007.56|1002.16|1007.66|1002.26|1007.03|1001.63|34
1656622340000|2022-06-30 20:52:20|1007.59|1002.19|1009.34|1003.94|1009.5|1004.1|1007.59|1002.19|32
1656622350000|2022-06-30 20:52:30|1009.18|1003.78|1009.39|1003.99|1009.68|1004.28|1009.03|1003.63|36
1656622360000|2022-06-30 20:52:40|1009.38|1003.98|1008.88|1003.48|1009.42|1004.02|1008.88|1003.48|38
1656622370000|2022-06-30 20:52:50|1008.85|1003.45|1008.1|1002.7|1008.85|1003.45|1007.66|1002.26|33
1656622380000|2022-06-30 20:53:00|1007.94|1002.54|1008.16|1002.76|1008.45|1003.05|1007.83|1002.43|38
1656622390000|2022-06-30 20:53:10|1007.98|1002.58|1008.07|1002.67|1008.22|1002.82|1007.86|1002.46|32
1656622400000|2022-06-30 20:53:20|1008.05|1002.65|1007.95|1002.55|1008.18|1002.78|1007.6|1002.2|28
1656622410000|2022-06-30 20:53:30|1007.84|1002.44|1008.87|1003.47|1009.02|1003.62|1007.84|1002.44|38
1656622420000|2022-06-30 20:53:40|1008.89|1003.49|1008.62|1003.22|1009.58|1004.18|1008.62|1003.22|35
1656622430000|2022-06-30 20:53:50|1008.71|1003.31|1007.83|1002.43|1008.71|1003.31|1007.83|1002.43|37
1656622440000|2022-06-30 20:54:00|1007.86|1002.46|1007.72|1002.32|1008.02|1002.62|1007.37|1001.97|36
1656622450000|2022-06-30 20:54:10|1007.69|1002.29|1007.63|1002.23|1007.75|1002.35|1007.38|1001.98|32
1656622460000|2022-06-30 20:54:20|1007.67|1002.27|1008.01|1002.61|1008.07|1002.67|1007.43|1002.03|35
1656622470000|2022-06-30 20:54:30|1008|1002.6|1007.9|1002.5|1008.1|1002.7|1007.74|1002.34|33
1656622480000|2022-06-30 20:54:40|1007.83|1002.43|1008.6|1003.2|1008.64|1003.24|1007.66|1002.26|31
1656622490000|2022-06-30 20:54:50|1008.72|1003.32|1008.2|1002.8|1008.76|1003.36|1008.2|1002.8|35
1656622500000|2022-06-30 20:55:00|1008.29|1002.89|1009.25|1003.85|1009.38|1003.98|1008.19|1002.79|35
1656622510000|2022-06-30 20:55:10|1009.26|1003.86|1009.65|1004.25|1009.76|1004.36|1009.26|1003.86|27
1656622520000|2022-06-30 20:55:20|1009.85|1004.45|1011.16|1005.76|1011.25|1005.85|1009.85|1004.45|38
1656622530000|2022-06-30 20:55:30|1011.19|1005.79|1011.12|1005.72|1011.88|1006.48|1010.61|1005.21|34
1656622540000|2022-06-30 20:55:40|1011.16|1005.76|1010.82|1005.42|1011.19|1005.79|1010.78|1005.38|32
1656622550000|2022-06-30 20:55:50|1010.87|1005.47|1010.82|1005.42|1011.12|1005.72|1010.74|1005.34|33
1656622560000|2022-06-30 20:56:00|1010.99|1005.59|1011.25|1005.85|1011.7|1006.3|1010.73|1005.33|37
1656622570000|2022-06-30 20:56:10|1010.96|1005.56|1010.21|1004.81|1011.3|1005.9|1010.18|1004.78|32
1656622580000|2022-06-30 20:56:20|1010.04|1004.64|1009.73|1004.33|1010.21|1004.81|1009.65|1004.25|36
1656622590000|2022-06-30 20:56:30|1009.75|1004.35|1011.65|1006.25|1011.65|1006.25|1009.75|1004.35|34
1656622600000|2022-06-30 20:56:40|1011.67|1006.27|1011.69|1006.29|1011.93|1006.53|1011.65|1006.25|21
1656622610000|2022-06-30 20:56:50|1011.55|1006.15|1012.83|1007.43|1013.13|1007.73|1011.53|1006.13|31
1656622620000|2022-06-30 20:57:00|1012.98|1007.58|1012.77|1007.37|1012.98|1007.58|1012.55|1007.15|29
1656622630000|2022-06-30 20:57:10|1012.75|1007.35|1012.49|1007.09|1012.79|1007.39|1012.27|1006.87|24
1656622640000|2022-06-30 20:57:20|1012.52|1007.12|1012.05|1006.65|1012.6|1007.2|1012.04|1006.64|28
1656622650000|2022-06-30 20:57:30|1012.06|1006.66|1012.19|1006.79|1012.22|1006.82|1011.97|1006.57|24
1656622660000|2022-06-30 20:57:40|1012.18|1006.78|1012.27|1006.87|1012.32|1006.92|1011.99|1006.59|32
1656622670000|2022-06-30 20:57:50|1012.24|1006.84|1012.36|1006.96|1012.36|1006.96|1012.19|1006.79|18
1656622680000|2022-06-30 20:58:00|1012.41|1007.01|1013.41|1008.01|1013.49|1008.09|1012.41|1007.01|32
1656622690000|2022-06-30 20:58:10|1013.42|1008.02|1014.36|1008.96|1014.5|1009.1|1013.42|1008.02|35
1656622700000|2022-06-30 20:58:20|1014.29|1008.89|1013.95|1008.55|1014.5|1009.1|1013.95|1008.55|33
1656622710000|2022-06-30 20:58:30|1014.09|1008.69|1013.84|1008.44|1014.32|1008.92|1013.84|1008.44|34
1656622720000|2022-06-30 20:58:40|1013.78|1008.38|1014.41|1009.01|1014.41|1009.01|1013.78|1008.38|28
1656622730000|2022-06-30 20:58:50|1014.39|1008.99|1014.19|1008.79|1014.48|1009.08|1014.16|1008.76|36
1656622740000|2022-06-30 20:59:00|1014.26|1008.86|1014.26|1008.86|1014.45|1009.05|1013.97|1008.57|31
1656622750000|2022-06-30 20:59:10|1014.24|1008.84|1014.34|1008.94|1014.61|1009.21|1014.13|1008.73|29
1656622760000|2022-06-30 20:59:20|1014.23|1008.83|1013.9|1008.5|1014.25|1008.85|1013.9|1008.5|34
1656622770000|2022-06-30 20:59:30|1013.91|1008.51|1013.51|1008.11|1013.91|1008.51|1013.4|1008|30
1656622780000|2022-06-30 20:59:40|1013.54|1008.14|1013.45|1008.05|1014.13|1008.73|1013.44|1008.04|33
1656622790000|2022-06-30 20:59:50|1013.29|1007.89|1012.99|1007.59|1013.38|1007.98|1012.97|1007.57|35
1656622800000|2022-06-30 21:00:00|1012.97|1007.57|1013.48|1008.08|1013.48|1008.08|1012.93|1007.53|34
1656622810000|2022-06-30 21:00:10|1013.49|1008.09|1013.69|1008.29|1013.78|1008.38|1013.49|1008.09|26
1656622820000|2022-06-30 21:00:20|1013.68|1008.28|1013.97|1008.57|1014|1008.6|1013.62|1008.22|28
1656622830000|2022-06-30 21:00:30|1013.99|1008.59|1013.86|1008.46|1014.17|1008.77|1013.74|1008.34|31
1656622840000|2022-06-30 21:00:40|1013.82|1008.42|1013.79|1008.39|1013.82|1008.42|1013.6|1008.2|27
1656622850000|2022-06-30 21:00:50|1013.78|1008.38|1014.3|1008.9|1014.32|1008.92|1013.74|1008.34|28
1656622860000|2022-06-30 21:01:00|1014.32|1008.92|1014.53|1009.13|1014.75|1009.35|1014.32|1008.92|23
1656622870000|2022-06-30 21:01:10|1014.52|1009.12|1014.46|1009.06|1014.6|1009.2|1014.44|1009.04|21
1656622880000|2022-06-30 21:01:20|1014.43|1009.03|1014.19|1008.79|1014.5|1009.1|1014.19|1008.79|22
1656622890000|2022-06-30 21:01:30|1014.09|1008.69|1012.87|1007.47|1014.09|1008.69|1012.86|1007.46|38
1656622900000|2022-06-30 21:01:40|1012.85|1007.45|1013.61|1008.21|1013.68|1008.28|1012.67|1007.27|34
1656622910000|2022-06-30 21:01:50|1013.62|1008.22|1013.11|1007.71|1013.62|1008.22|1013.11|1007.71|31
1656622920000|2022-06-30 21:02:00|1013.09|1007.69|1013.17|1007.77|1013.53|1008.13|1013.05|1007.65|27
1656622930000|2022-06-30 21:02:10|1013.24|1007.84|1013.36|1007.96|1013.71|1008.31|1013.24|1007.84|31
1656622940000|2022-06-30 21:02:20|1013.39|1007.99|1013.67|1008.27|1013.84|1008.44|1013.32|1007.92|38
1656622950000|2022-06-30 21:02:30|1013.72|1008.32|1013.7|1008.3|1013.81|1008.41|1013.46|1008.06|28
1656622960000|2022-06-30 21:02:40|1013.71|1008.31|1014.19|1008.79|1014.3|1008.9|1013.71|1008.31|31
1656622970000|2022-06-30 21:02:50|1014.21|1008.81|1014.59|1009.19|1014.59|1009.19|1014.2|1008.8|19
1656622980000|2022-06-30 21:03:00|1014.6|1009.2|1015.31|1009.91|1015.31|1009.91|1014.58|1009.18|26
1656622990000|2022-06-30 21:03:10|1015.33|1009.93|1016.09|1010.69|1016.23|1010.83|1015.33|1009.93|34
1656623000000|2022-06-30 21:03:20|1016.11|1010.71|1015.83|1010.43|1016.11|1010.71|1015.67|1010.27|34
1656623010000|2022-06-30 21:03:30|1015.87|1010.47|1016.04|1010.64|1016.18|1010.78|1015.87|1010.47|30
1656623020000|2022-06-30 21:03:40|1015.95|1010.55|1016.78|1011.38|1017.11|1011.71|1015.75|1010.35|34
1656623030000|2022-06-30 21:03:50|1016.79|1011.39|1017.23|1011.83|1017.34|1011.94|1016.63|1011.23|33
1656623040000|2022-06-30 21:04:00|1017.24|1011.84|1018.61|1013.21|1018.61|1013.21|1017.22|1011.82|31
1656623050000|2022-06-30 21:04:10|1018.63|1013.23|1019.29|1013.89|1019.61|1014.21|1018.6|1013.2|31
1656623060000|2022-06-30 21:04:20|1019.37|1013.97|1019.27|1013.87|1019.56|1014.16|1019.26|1013.86|32
1656623070000|2022-06-30 21:04:30|1019.23|1013.83|1021.6|1016.2|1021.6|1016.2|1019.21|1013.81|35
1656623080000|2022-06-30 21:04:40|1021.4|1016|1022.45|1017.05|1022.45|1017.05|1021.26|1015.86|37
1656623090000|2022-06-30 21:04:50|1022.36|1016.96|1022.53|1017.13|1023.18|1017.78|1022.36|1016.96|37
1656623100000|2022-06-30 21:05:00|1022.56|1017.16|1023.39|1017.99|1023.98|1018.58|1022.56|1017.16|37
1656623110000|2022-06-30 21:05:10|1023.24|1017.84|1021.9|1016.5|1023.24|1017.84|1021.75|1016.35|37
1656623120000|2022-06-30 21:05:20|1021.96|1016.56|1022.34|1016.94|1022.34|1016.94|1021.69|1016.29|33
1656623130000|2022-06-30 21:05:30|1022.42|1017.02|1023.61|1018.21|1023.8|1018.4|1022.37|1016.97|33
1656623140000|2022-06-30 21:05:40|1023.74|1018.34|1023.65|1018.25|1023.91|1018.51|1023.23|1017.83|31
1656623150000|2022-06-30 21:05:50|1023.79|1018.39|1024.14|1018.74|1024.67|1019.27|1023.79|1018.39|35
1656623160000|2022-06-30 21:06:00|1024.11|1018.71|1024.8|1019.4|1025.23|1019.83|1023.89|1018.49|38
1656623170000|2022-06-30 21:06:10|1024.82|1019.42|1024.62|1019.22|1024.82|1019.42|1024.34|1018.94|37
1656623180000|2022-06-30 21:06:20|1024.57|1019.17|1024.49|1019.09|1024.72|1019.32|1024.36|1018.96|36
1656623190000|2022-06-30 21:06:30|1024.51|1019.11|1024.65|1019.25|1024.65|1019.25|1023.79|1018.39|38
1656623200000|2022-06-30 21:06:40|1024.74|1019.34|1025.73|1020.33|1026.48|1021.08|1024.74|1019.34|38
1656623210000|2022-06-30 21:06:50|1025.78|1020.38|1026.07|1020.67|1026.07|1020.67|1025.66|1020.26|32
1656623220000|2022-06-30 21:07:00|1026.08|1020.68|1026.41|1021.01|1026.42|1021.02|1026.07|1020.67|35
1656623230000|2022-06-30 21:07:10|1026.4|1021|1026.53|1021.13|1026.56|1021.16|1026.14|1020.74|28
1656623240000|2022-06-30 21:07:20|1026.54|1021.14|1025.21|1019.81|1026.57|1021.17|1025.18|1019.78|32
1656623250000|2022-06-30 21:07:30|1025.23|1019.83|1024.13|1018.73|1025.38|1019.98|1023.94|1018.54|37
1656623260000|2022-06-30 21:07:40|1024.19|1018.79|1025|1019.6|1025.06|1019.66|1023.9|1018.5|36
1656623270000|2022-06-30 21:07:50|1024.97|1019.57|1024.17|1018.77|1025|1019.6|1023.99|1018.59|36
1656623280000|2022-06-30 21:08:00|1024.18|1018.78|1023.81|1018.41|1024.46|1019.06|1023.81|1018.41|31
1656623290000|2022-06-30 21:08:10|1023.83|1018.43|1023.71|1018.31|1024.14|1018.74|1023.71|1018.31|30
1656623300000|2022-06-30 21:08:20|1023.65|1018.25|1024.02|1018.62|1024.05|1018.65|1023.6|1018.2|29
1656623310000|2022-06-30 21:08:30|1023.86|1018.46|1023.88|1018.48|1023.96|1018.56|1023.82|1018.42|20
1656623320000|2022-06-30 21:08:40|1023.89|1018.49|1023.09|1017.69|1024.1|1018.7|1023.09|1017.69|30
1656623330000|2022-06-30 21:08:50|1022.99|1017.59|1022.78|1017.38|1022.99|1017.59|1022.55|1017.15|34
1656623340000|2022-06-30 21:09:00|1022.82|1017.42|1022.78|1017.38|1022.83|1017.43|1022.69|1017.29|29
1656623350000|2022-06-30 21:09:10|1022.77|1017.37|1022.35|1016.95|1022.82|1017.42|1022.32|1016.92|24
1656623360000|2022-06-30 21:09:20|1022.28|1016.88|1020.76|1015.36|1022.28|1016.88|1020.65|1015.25|33
1656623370000|2022-06-30 21:09:30|1020.77|1015.37|1020.7|1015.3|1020.77|1015.37|1020.42|1015.02|32
1656623380000|2022-06-30 21:09:40|1020.71|1015.31|1021.63|1016.23|1021.75|1016.35|1020.7|1015.3|33
1656623390000|2022-06-30 21:09:50|1021.62|1016.22|1021.76|1016.36|1021.76|1016.36|1021.57|1016.17|20
1656623400000|2022-06-30 21:10:00|1021.8|1016.4|1021.95|1016.55|1021.97|1016.57|1021.74|1016.34|17
1656623410000|2022-06-30 21:10:10|1021.96|1016.56|1020.35|1014.95|1022.09|1016.69|1020.35|1014.95|37
1656623420000|2022-06-30 21:10:20|1020.38|1014.98|1021.51|1016.11|1021.99|1016.59|1020.35|1014.95|35
1656623430000|2022-06-30 21:10:30|1021.45|1016.05|1022.6|1017.2|1022.83|1017.43|1021.22|1015.82|34
1656623440000|2022-06-30 21:10:40|1022.61|1017.21|1022.55|1017.15|1023.05|1017.65|1022.42|1017.02|35
1656623450000|2022-06-30 21:10:50|1022.62|1017.22|1023.38|1017.98|1023.5|1018.1|1022.49|1017.09|34
1656623460000|2022-06-30 21:11:00|1023.54|1018.14|1024.05|1018.65|1024.54|1019.14|1023.54|1018.14|35
1656623470000|2022-06-30 21:11:10|1024.1|1018.7|1024.72|1019.32|1024.8|1019.4|1023.98|1018.58|32
1656623480000|2022-06-30 21:11:20|1024.75|1019.35|1024.65|1019.25|1025.23|1019.83|1024.44|1019.04|36
1656623490000|2022-06-30 21:11:30|1024.63|1019.23|1024.98|1019.58|1025.14|1019.74|1024.63|1019.23|34
1656623500000|2022-06-30 21:11:40|1025|1019.6|1025.48|1020.08|1025.51|1020.11|1025|1019.6|36
1656623510000|2022-06-30 21:11:50|1025.58|1020.18|1025.55|1020.15|1025.89|1020.49|1025.49|1020.09|35
1656623520000|2022-06-30 21:12:00|1025.54|1020.14|1025.17|1019.77|1025.54|1020.14|1024.82|1019.42|35
1656623530000|2022-06-30 21:12:10|1025.15|1019.75|1025.63|1020.23|1025.63|1020.23|1025.15|1019.75|32
1656623540000|2022-06-30 21:12:20|1025.67|1020.27|1026.5|1021.1|1026.68|1021.28|1025.62|1020.22|31
1656623550000|2022-06-30 21:12:30|1026.43|1021.03|1025.39|1019.99|1026.65|1021.25|1025.39|1019.99|34
1656623560000|2022-06-30 21:12:40|1025.31|1019.91|1026.16|1020.76|1026.16|1020.76|1024.96|1019.56|37
1656623570000|2022-06-30 21:12:50|1026.2|1020.8|1027.75|1022.35|1027.8|1022.4|1026.2|1020.8|27
1656623580000|2022-06-30 21:13:00|1027.67|1022.27|1027.47|1022.07|1027.76|1022.36|1027.47|1022.07|29
1656623590000|2022-06-30 21:13:10|1027.42|1022.02|1028.95|1023.55|1029.11|1023.71|1027.42|1022.02|31
1656623600000|2022-06-30 21:13:20|1028.98|1023.58|1028.66|1023.26|1029.01|1023.61|1028.19|1022.79|30
1656623610000|2022-06-30 21:13:30|1028.68|1023.28|1028.45|1023.05|1028.68|1023.28|1028.44|1023.04|9
1656623620000|2022-06-30 21:13:40|1028.39|1022.99|1028.19|1022.79|1028.39|1022.99|1027.82|1022.42|26
1656623630000|2022-06-30 21:13:50|1028.2|1022.8|1028.34|1022.94|1028.5|1023.1|1028.15|1022.75|36
1656623640000|2022-06-30 21:14:00|1028.32|1022.92|1028.3|1022.9|1028.41|1023.01|1028.19|1022.79|30
1656623650000|2022-06-30 21:14:10|1028.4|1023|1028.82|1023.42|1028.85|1023.45|1028.35|1022.95|35
1656623660000|2022-06-30 21:14:20|1028.8|1023.4|1028.33|1022.93|1029.12|1023.72|1028.33|1022.93|33
1656623670000|2022-06-30 21:14:30|1028.36|1022.96|1028.59|1023.19|1028.66|1023.26|1028.18|1022.78|28
1656623680000|2022-06-30 21:14:40|1028.6|1023.2|1028.11|1022.71|1028.65|1023.25|1028.08|1022.68|34
1656623690000|2022-06-30 21:14:50|1027.96|1022.56|1027.41|1022.01|1028|1022.6|1027.17|1021.77|36
1656623700000|2022-06-30 21:15:00|1027.33|1021.93|1028.62|1023.22|1028.62|1023.22|1027.33|1021.93|35
1656623710000|2022-06-30 21:15:10|1028.66|1023.26|1028.83|1023.43|1028.83|1023.43|1028.49|1023.09|34
1656623720000|2022-06-30 21:15:20|1028.63|1023.23|1028.75|1023.35|1028.83|1023.43|1028.46|1023.06|33
1656623730000|2022-06-30 21:15:30|1028.78|1023.38|1028.56|1023.16|1029.13|1023.73|1028.56|1023.16|34
1656623740000|2022-06-30 21:15:40|1028.55|1023.15|1029.34|1023.94|1029.34|1023.94|1028.48|1023.08|33
1656623750000|2022-06-30 21:15:50|1029.21|1023.81|1029.61|1024.21|1029.84|1024.44|1029.21|1023.81|35
1656623760000|2022-06-30 21:16:00|1029.64|1024.24|1029.48|1024.08|1029.74|1024.34|1029.48|1024.08|19
1656623770000|2022-06-30 21:16:10|1029.47|1024.07|1030.32|1024.92|1030.48|1025.08|1029.36|1023.96|35
1656623780000|2022-06-30 21:16:20|1030.34|1024.94|1030.62|1025.22|1030.74|1025.34|1030.28|1024.88|30
1656623790000|2022-06-30 21:16:30|1030.6|1025.2|1030.18|1024.78|1030.6|1025.2|1030.16|1024.76|33
1656623800000|2022-06-30 21:16:40|1030.22|1024.82|1029.49|1024.09|1030.4|1025|1029.49|1024.09|33
1656623810000|2022-06-30 21:16:50|1029.45|1024.05|1030.87|1025.47|1030.91|1025.51|1029.41|1024.01|37
1656623820000|2022-06-30 21:17:00|1030.86|1025.46|1031.18|1025.78|1031.35|1025.95|1030.86|1025.46|28
1656623830000|2022-06-30 21:17:10|1031.19|1025.79|1031.17|1025.77|1031.22|1025.82|1030.97|1025.57|29
1656623840000|2022-06-30 21:17:20|1031.36|1025.96|1031.35|1025.95|1031.39|1025.99|1031.17|1025.77|12
1656623850000|2022-06-30 21:17:30|1031.49|1026.09|1031.62|1026.22|1031.65|1026.25|1031.47|1026.07|31
1656623860000|2022-06-30 21:17:40|1031.58|1026.18|1031.72|1026.32|1031.73|1026.33|1031.58|1026.18|23
1656623870000|2022-06-30 21:17:50|1031.69|1026.29|1032.05|1026.65|1032.07|1026.67|1031.69|1026.29|16
1656623880000|2022-06-30 21:18:00|1032.1|1026.7|1032.06|1026.66|1032.17|1026.77|1031.89|1026.49|25
1656623890000|2022-06-30 21:18:10|1032.14|1026.74|1031.52|1026.12|1032.17|1026.77|1031.43|1026.03|31
1656623900000|2022-06-30 21:18:20|1031.51|1026.11|1031.62|1026.22|1031.83|1026.43|1031.45|1026.05|33
1656623910000|2022-06-30 21:18:30|1031.61|1026.21|1031.71|1026.31|1031.92|1026.52|1031.56|1026.16|32
1656623920000|2022-06-30 21:18:40|1031.72|1026.32|1031.75|1026.35|1031.86|1026.46|1031.55|1026.15|33
1656623930000|2022-06-30 21:18:50|1031.68|1026.28|1031.72|1026.32|1031.88|1026.48|1031.66|1026.26|29
1656623940000|2022-06-30 21:19:00|1031.68|1026.28|1031.36|1025.96|1031.76|1026.36|1031.34|1025.94|36
1656623950000|2022-06-30 21:19:10|1031.47|1026.07|1031.67|1026.27|1031.68|1026.28|1031.45|1026.05|28
1656623960000|2022-06-30 21:19:20|1031.68|1026.28|1031.5|1026.1|1031.68|1026.28|1031.34|1025.94|24
1656623970000|2022-06-30 21:19:30|1031.51|1026.11|1031.61|1026.21|1031.71|1026.31|1031.51|1026.11|24
1656623980000|2022-06-30 21:19:40|1031.62|1026.22|1031.67|1026.27|1031.68|1026.28|1031.54|1026.14|27
1656623990000|2022-06-30 21:19:50|1031.57|1026.17|1031.75|1026.35|1031.75|1026.35|1031.55|1026.15|22
1656624000000|2022-06-30 21:20:00|1031.78|1026.38|1032.04|1026.64|1032.25|1026.85|1031.74|1026.34|34
1656624010000|2022-06-30 21:20:10|1032.1|1026.7|1031.32|1025.92|1032.1|1026.7|1031.29|1025.89|36
1656624020000|2022-06-30 21:20:20|1031.33|1025.93|1030.52|1025.12|1031.46|1026.06|1030.52|1025.12|35
1656624030000|2022-06-30 21:20:30|1030.43|1025.03|1030.68|1025.28|1030.92|1025.52|1030.01|1024.61|39
1656624040000|2022-06-30 21:20:40|1030.75|1025.35|1032.1|1026.7|1032.1|1026.7|1030.65|1025.25|27
1656624050000|2022-06-30 21:20:50|1031.93|1026.53|1032.07|1026.67|1032.39|1026.99|1031.93|1026.53|29
1656624060000|2022-06-30 21:21:00|1032.11|1026.71|1031.87|1026.47|1032.22|1026.82|1031.85|1026.45|38
1656624070000|2022-06-30 21:21:10|1031.79|1026.39|1031.87|1026.47|1031.89|1026.49|1031.39|1025.99|36
1656624080000|2022-06-30 21:21:20|1032.13|1026.73|1032.68|1027.28|1032.68|1027.28|1031.9|1026.5|26
1656624090000|2022-06-30 21:21:30|1032.67|1027.27|1032.44|1027.04|1032.7|1027.3|1032.34|1026.94|31
1656624100000|2022-06-30 21:21:40|1032.42|1027.02|1032.58|1027.18|1032.59|1027.19|1032.23|1026.83|30
1656624110000|2022-06-30 21:21:50|1032.59|1027.19|1031.67|1026.27|1032.72|1027.32|1031.63|1026.23|34
1656624120000|2022-06-30 21:22:00|1031.7|1026.3|1031.54|1026.14|1031.96|1026.56|1031.52|1026.12|34
1656624130000|2022-06-30 21:22:10|1031.52|1026.12|1032.37|1026.97|1032.37|1026.97|1031.28|1025.88|27
1656624140000|2022-06-30 21:22:20|1032.39|1026.99|1032.35|1026.95|1032.42|1027.02|1032.33|1026.93|17
1656624150000|2022-06-30 21:22:30|1032.42|1027.02|1032.47|1027.07|1032.47|1027.07|1032.4|1027|11
1656624160000|2022-06-30 21:22:40|1032.46|1027.06|1032.38|1026.98|1032.6|1027.2|1032.33|1026.93|21
1656624170000|2022-06-30 21:22:50|1032.44|1027.04|1032.38|1026.98|1032.44|1027.04|1032.38|1026.98|5
1656624180000|2022-06-30 21:23:00|1032.34|1026.94|1032.38|1026.98|1032.42|1027.02|1032.34|1026.94|11
1656624190000|2022-06-30 21:23:10|1032.35|1026.95|1031.47|1026.07|1032.35|1026.95|1031.47|1026.07|37
1656624200000|2022-06-30 21:23:20|1031.53|1026.13|1031.51|1026.11|1031.54|1026.14|1031.18|1025.78|31
1656624210000|2022-06-30 21:23:30|1031.53|1026.13|1031.82|1026.42|1031.88|1026.48|1031.53|1026.13|35
1656624220000|2022-06-30 21:23:40|1031.8|1026.4|1032.99|1027.59|1033.06|1027.66|1031.78|1026.38|33
1656624230000|2022-06-30 21:23:50|1032.82|1027.42|1033.04|1027.64|1033.19|1027.79|1032.7|1027.3|37
1656624240000|2022-06-30 21:24:00|1033|1027.6|1032.94|1027.54|1033.09|1027.69|1032.84|1027.44|33
1656624250000|2022-06-30 21:24:10|1032.95|1027.55|1033.03|1027.63|1033.1|1027.7|1032.95|1027.55|33
1656624260000|2022-06-30 21:24:20|1032.99|1027.59|1033.13|1027.73|1033.13|1027.73|1032.95|1027.55|27
1656624270000|2022-06-30 21:24:30|1033.09|1027.69|1032.97|1027.57|1033.13|1027.73|1032.85|1027.45|24
1656624280000|2022-06-30 21:24:40|1033|1027.6|1032.99|1027.59|1033.04|1027.64|1032.84|1027.44|30
1656624290000|2022-06-30 21:24:50|1032.98|1027.58|1032.6|1027.2|1033|1027.6|1032.51|1027.11|22
1656624300000|2022-06-30 21:25:00|1032.51|1027.11|1032.46|1027.06|1032.53|1027.13|1032.28|1026.88|26
1656624310000|2022-06-30 21:25:10|1032.45|1027.05|1032.24|1026.84|1032.46|1027.06|1032.15|1026.75|28
1656624320000|2022-06-30 21:25:20|1032.22|1026.82|1032.15|1026.75|1032.29|1026.89|1032.13|1026.73|18
1656624330000|2022-06-30 21:25:30|1032.16|1026.76|1032.18|1026.78|1032.18|1026.78|1032.1|1026.7|18
1656624340000|2022-06-30 21:25:40|1032.19|1026.79|1032.12|1026.72|1032.19|1026.79|1031.98|1026.58|23
1656624350000|2022-06-30 21:25:50|1032.08|1026.68|1032.02|1026.62|1032.19|1026.79|1032.01|1026.61|23
1656624360000|2022-06-30 21:26:00|1032.01|1026.61|1032.08|1026.68|1032.28|1026.88|1032.01|1026.61|23
1656624370000|2022-06-30 21:26:10|1032.09|1026.69|1032.05|1026.65|1032.16|1026.76|1031.83|1026.43|26
1656624380000|2022-06-30 21:26:20|1031.94|1026.54|1032.24|1026.84|1032.24|1026.84|1031.88|1026.48|19
1656624390000|2022-06-30 21:26:30|1032.21|1026.81|1032.62|1027.22|1032.63|1027.23|1032.21|1026.81|23
1656624400000|2022-06-30 21:26:40|1032.61|1027.21|1032.52|1027.12|1032.7|1027.3|1032.45|1027.05|18
1656624410000|2022-06-30 21:26:50|1032.53|1027.13|1032.73|1027.33|1032.83|1027.43|1032.52|1027.12|28
1656624420000|2022-06-30 21:27:00|1032.66|1027.26|1032.9|1027.5|1032.95|1027.55|1032.64|1027.24|34
1656624430000|2022-06-30 21:27:10|1032.98|1027.58|1033.22|1027.82|1033.22|1027.82|1032.91|1027.51|28
1656624440000|2022-06-30 21:27:20|1033.11|1027.71|1033.22|1027.82|1033.22|1027.82|1033.04|1027.64|15
1656624450000|2022-06-30 21:27:30|1033.09|1027.69|1033.27|1027.87|1033.27|1027.87|1033.05|1027.65|21
1656624460000|2022-06-30 21:27:40|1033.13|1027.73|1033.17|1027.77|1033.34|1027.94|1033.05|1027.65|23
1656624470000|2022-06-30 21:27:50|1033.08|1027.68|1033.39|1027.99|1033.43|1028.03|1033.08|1027.68|14
1656624480000|2022-06-30 21:28:00|1033.48|1028.08|1033.48|1028.08|1033.54|1028.14|1033.48|1028.08|11
1656624490000|2022-06-30 21:28:10|1033.47|1028.07|1033.21|1027.81|1033.47|1028.07|1033.1|1027.7|23
1656624500000|2022-06-30 21:28:20|1033.2|1027.8|1032.5|1027.1|1033.2|1027.8|1032.48|1027.08|31
1656624510000|2022-06-30 21:28:30|1032.49|1027.09|1032.24|1026.84|1032.49|1027.09|1032.24|1026.84|25
1656624520000|2022-06-30 21:28:40|1032.19|1026.79|1032.27|1026.87|1032.32|1026.92|1032.14|1026.74|33
1656624530000|2022-06-30 21:28:50|1032.14|1026.74|1031.29|1025.89|1032.29|1026.89|1031.29|1025.89|25
1656624540000|2022-06-30 21:29:00|1031.25|1025.85|1029.62|1024.22|1031.25|1025.85|1029.58|1024.18|35
1656624550000|2022-06-30 21:29:10|1029.6|1024.2|1028.06|1022.66|1029.6|1024.2|1027.86|1022.46|34
1656624560000|2022-06-30 21:29:20|1028.2|1022.8|1028.57|1023.17|1028.57|1023.17|1028.03|1022.63|33
1656624570000|2022-06-30 21:29:30|1028.56|1023.16|1028.56|1023.16|1028.63|1023.23|1028.48|1023.08|20
1656624580000|2022-06-30 21:29:40|1028.53|1023.13|1029.56|1024.16|1029.56|1024.16|1028.53|1023.13|30
1656624590000|2022-06-30 21:29:50|1029.43|1024.03|1029.76|1024.36|1029.76|1024.36|1029.43|1024.03|23
1656624600000|2022-06-30 21:30:00|1029.74|1024.34|1029.86|1024.46|1029.93|1024.53|1029.68|1024.28|23
1656624610000|2022-06-30 21:30:10|1029.88|1024.48|1029.8|1024.4|1030.04|1024.64|1029.8|1024.4|23
1656624620000|2022-06-30 21:30:20|1029.76|1024.36|1029.74|1024.34|1029.84|1024.44|1029.74|1024.34|23
1656624630000|2022-06-30 21:30:30|1029.85|1024.45|1029.93|1024.53|1029.95|1024.55|1029.85|1024.45|18
1656624640000|2022-06-30 21:30:40|1029.94|1024.54|1029.91|1024.51|1029.94|1024.54|1029.86|1024.46|12
1656624650000|2022-06-30 21:30:50|1029.89|1024.49|1029.91|1024.51|1029.92|1024.52|1029.86|1024.46|6
1656624660000|2022-06-30 21:31:00|1029.9|1024.5|1029.9|1024.5|1029.92|1024.52|1029.82|1024.42|18
1656624670000|2022-06-30 21:31:10|1029.92|1024.52|1029.86|1024.46|1029.92|1024.52|1029.84|1024.44|19
1656624680000|2022-06-30 21:31:20|1029.9|1024.5|1029.94|1024.54|1029.94|1024.54|1029.83|1024.43|25
1656624690000|2022-06-30 21:31:30|1029.85|1024.45|1030.2|1024.8|1030.33|1024.93|1029.85|1024.45|28
1656624700000|2022-06-30 21:31:40|1030.33|1024.93|1030.72|1025.32|1030.78|1025.38|1030.2|1024.8|26
1656624710000|2022-06-30 21:31:50|1030.73|1025.33|1031.35|1025.95|1031.37|1025.97|1030.73|1025.33|31
1656624720000|2022-06-30 21:32:00|1031.27|1025.87|1031.85|1026.45|1031.89|1026.49|1031.27|1025.87|17
1656624730000|2022-06-30 21:32:10|1031.84|1026.44|1032.68|1027.28|1032.7|1027.3|1031.84|1026.44|30
1656624740000|2022-06-30 21:32:20|1032.65|1027.25|1033.1|1027.7|1033.19|1027.79|1032.62|1027.22|30
1656624750000|2022-06-30 21:32:30|1033.19|1027.79|1033.4|1028|1033.4|1028|1033.14|1027.74|22
1656624760000|2022-06-30 21:32:40|1033.41|1028.01|1034.93|1029.53|1034.93|1029.53|1033.41|1028.01|36
1656624770000|2022-06-30 21:32:50|1035.01|1029.61|1036.63|1031.23|1036.68|1031.28|1035.01|1029.61|34
1656624780000|2022-06-30 21:33:00|1036.67|1031.27|1037.22|1031.82|1037.47|1032.07|1036.67|1031.27|34
1656624790000|2022-06-30 21:33:10|1037.23|1031.83|1037.05|1031.65|1037.29|1031.89|1036.99|1031.59|33
1656624800000|2022-06-30 21:33:20|1037.02|1031.62|1037.05|1031.65|1037.13|1031.73|1037.01|1031.61|31
1656624810000|2022-06-30 21:33:30|1037.1|1031.7|1036.88|1031.48|1037.1|1031.7|1036.72|1031.32|33
1656624820000|2022-06-30 21:33:40|1036.63|1031.23|1036.28|1030.88|1036.71|1031.31|1036.23|1030.83|32
1656624830000|2022-06-30 21:33:50|1036.25|1030.85|1036.13|1030.73|1036.46|1031.06|1036.02|1030.62|34
1656624840000|2022-06-30 21:34:00|1036.12|1030.72|1036.09|1030.69|1036.28|1030.88|1035.99|1030.59|29
1656624850000|2022-06-30 21:34:10|1036.07|1030.67|1035.84|1030.44|1036.07|1030.67|1035.77|1030.37|36
1656624860000|2022-06-30 21:34:20|1035.81|1030.41|1035.51|1030.11|1035.81|1030.41|1035.41|1030.01|33
1656624870000|2022-06-30 21:34:30|1035.52|1030.12|1035.48|1030.08|1035.65|1030.25|1035.35|1029.95|36
1656624880000|2022-06-30 21:34:40|1035.41|1030.01|1035.39|1029.99|1035.47|1030.07|1035.14|1029.74|36
1656624890000|2022-06-30 21:34:50|1035.38|1029.98|1035.25|1029.85|1035.49|1030.09|1035.25|1029.85|31
1656624900000|2022-06-30 21:35:00|1035.35|1029.95|1035.23|1029.83|1035.35|1029.95|1035.1|1029.7|27
1656624910000|2022-06-30 21:35:10|1035.22|1029.82|1034.79|1029.39|1035.22|1029.82|1034.63|1029.23|33
1656624920000|2022-06-30 21:35:20|1034.75|1029.35|1034.18|1028.78|1034.75|1029.35|1034.18|1028.78|34
1656624930000|2022-06-30 21:35:30|1034.19|1028.79|1033.22|1027.82|1034.19|1028.79|1033.15|1027.75|37
1656624940000|2022-06-30 21:35:40|1033.21|1027.81|1033.16|1027.76|1033.3|1027.9|1033.06|1027.66|24
1656624950000|2022-06-30 21:35:50|1033.14|1027.74|1033.16|1027.76|1033.16|1027.76|1033.04|1027.64|22
1656624960000|2022-06-30 21:36:00|1033.17|1027.77|1033.21|1027.81|1033.27|1027.87|1033.12|1027.72|25
1656624970000|2022-06-30 21:36:10|1033.24|1027.84|1033.18|1027.78|1033.25|1027.85|1033.11|1027.71|23
1656624980000|2022-06-30 21:36:20|1033.19|1027.79|1034.35|1028.95|1034.49|1029.09|1033.19|1027.79|32
1656624990000|2022-06-30 21:36:30|1034.34|1028.94|1034.69|1029.29|1035.31|1029.91|1034.26|1028.86|30
1656625000000|2022-06-30 21:36:40|1034.6|1029.2|1034.24|1028.84|1034.66|1029.26|1034.19|1028.79|30
1656625010000|2022-06-30 21:36:50|1034.21|1028.81|1034.26|1028.86|1034.61|1029.21|1034.21|1028.81|34
1656625020000|2022-06-30 21:37:00|1034.21|1028.81|1034.28|1028.88|1034.33|1028.93|1034.15|1028.75|27
1656625030000|2022-06-30 21:37:10|1034.26|1028.86|1034.41|1029.01|1034.46|1029.06|1034.26|1028.86|24
1656625040000|2022-06-30 21:37:20|1034.45|1029.05|1034.28|1028.88|1034.46|1029.06|1034.23|1028.83|28
1656625050000|2022-06-30 21:37:30|1034.27|1028.87|1034.32|1028.92|1034.37|1028.97|1034.23|1028.83|30
1656625060000|2022-06-30 21:37:40|1034.33|1028.93|1034.29|1028.89|1034.33|1028.93|1034.28|1028.88|18
1656625070000|2022-06-30 21:37:50|1034.28|1028.88|1034.21|1028.81|1034.32|1028.92|1034.19|1028.79|23
1656625080000|2022-06-30 21:38:00|1034.17|1028.77|1033.52|1028.12|1034.17|1028.77|1033.35|1027.95|32
1656625090000|2022-06-30 21:38:10|1033.53|1028.13|1033.63|1028.23|1033.7|1028.3|1033.5|1028.1|29
1656625100000|2022-06-30 21:38:20|1033.6|1028.2|1033.78|1028.38|1033.78|1028.38|1033.5|1028.1|28
1656625110000|2022-06-30 21:38:30|1033.93|1028.53|1034.26|1028.86|1034.28|1028.88|1033.93|1028.53|31
1656625120000|2022-06-30 21:38:40|1034.25|1028.85|1034.17|1028.77|1034.26|1028.86|1034.02|1028.62|28
1656625130000|2022-06-30 21:38:50|1034.14|1028.74|1034.19|1028.79|1034.29|1028.89|1034.14|1028.74|23
1656625140000|2022-06-30 21:39:00|1034.2|1028.8|1033.59|1028.19|1034.2|1028.8|1033.56|1028.16|35
1656625150000|2022-06-30 21:39:10|1033.65|1028.25|1033.76|1028.36|1033.79|1028.39|1033.52|1028.12|30
1656625160000|2022-06-30 21:39:20|1033.77|1028.37|1033.82|1028.42|1033.9|1028.5|1033.64|1028.24|22
1656625170000|2022-06-30 21:39:30|1033.81|1028.41|1033.89|1028.49|1033.89|1028.49|1033.61|1028.21|31
1656625180000|2022-06-30 21:39:40|1033.81|1028.41|1033.8|1028.4|1033.89|1028.49|1033.65|1028.25|24
1656625190000|2022-06-30 21:39:50|1033.79|1028.39|1033.74|1028.34|1033.83|1028.43|1033.67|1028.27|26
1656625200000|2022-06-30 21:40:00|1033.73|1028.33|1033.68|1028.28|1033.76|1028.36|1033.59|1028.19|32
1656625210000|2022-06-30 21:40:10|1033.62|1028.22|1033.22|1027.82|1033.67|1028.27|1033.19|1027.79|29
1656625220000|2022-06-30 21:40:20|1033.21|1027.81|1032.52|1027.12|1033.21|1027.81|1032.51|1027.11|32
1656625230000|2022-06-30 21:40:30|1032.51|1027.11|1032.44|1027.04|1032.69|1027.29|1032.43|1027.03|26
1656625240000|2022-06-30 21:40:40|1032.45|1027.05|1032.35|1026.95|1032.62|1027.22|1032.35|1026.95|25
1656625250000|2022-06-30 21:40:50|1032.28|1026.88|1031.39|1025.99|1032.28|1026.88|1031.26|1025.86|35
1656625260000|2022-06-30 21:41:00|1031.38|1025.98|1032.35|1026.95|1032.36|1026.96|1031.35|1025.95|32
1656625270000|2022-06-30 21:41:10|1032.52|1027.12|1032.46|1027.06|1032.59|1027.19|1032.34|1026.94|29
1656625280000|2022-06-30 21:41:20|1032.44|1027.04|1032.25|1026.85|1032.54|1027.14|1032.2|1026.8|30
1656625290000|2022-06-30 21:41:30|1032.27|1026.87|1032.14|1026.74|1032.3|1026.9|1032.13|1026.73|32
1656625300000|2022-06-30 21:41:40|1032.04|1026.64|1032.18|1026.78|1032.22|1026.82|1032.04|1026.64|30
1656625310000|2022-06-30 21:41:50|1032.15|1026.75|1032.1|1026.7|1032.21|1026.81|1031.97|1026.57|29
1656625320000|2022-06-30 21:42:00|1032.08|1026.68|1031.83|1026.43|1032.08|1026.68|1031.79|1026.39|32
1656625330000|2022-06-30 21:42:10|1031.8|1026.4|1031.85|1026.45|1031.94|1026.54|1031.71|1026.31|33
1656625340000|2022-06-30 21:42:20|1031.84|1026.44|1031.69|1026.29|1031.85|1026.45|1031.62|1026.22|29
1656625350000|2022-06-30 21:42:30|1031.68|1026.28|1031.59|1026.19|1031.68|1026.28|1031.59|1026.19|20
1656625360000|2022-06-30 21:42:40|1031.57|1026.17|1031.28|1025.88|1031.58|1026.18|1031.19|1025.79|25
1656625370000|2022-06-30 21:42:50|1030.92|1025.52|1030.41|1025.01|1031.28|1025.88|1030.4|1025|30
1656625380000|2022-06-30 21:43:00|1030.4|1025|1030.12|1024.72|1030.4|1025|1029.89|1024.49|31
1656625390000|2022-06-30 21:43:10|1030.07|1024.67|1029.63|1024.23|1030.13|1024.73|1029.63|1024.23|27
1656625400000|2022-06-30 21:43:20|1029.64|1024.24|1029.07|1023.67|1029.64|1024.24|1029.07|1023.67|18
1656625410000|2022-06-30 21:43:30|1029.03|1023.63|1029.12|1023.72|1029.22|1023.82|1029.03|1023.63|24
1656625420000|2022-06-30 21:43:40|1029.11|1023.71|1029.15|1023.75|1029.18|1023.78|1029.1|1023.7|18
1656625430000|2022-06-30 21:43:50|1029.16|1023.76|1029.08|1023.68|1029.17|1023.77|1029.05|1023.65|31
1656625440000|2022-06-30 21:44:00|1029.06|1023.66|1027.82|1022.42|1029.06|1023.66|1027.82|1022.42|28
1656625450000|2022-06-30 21:44:10|1027.83|1022.43|1025.4|1020|1027.83|1022.43|1025.4|1020|36
1656625460000|2022-06-30 21:44:20|1025.42|1020.02|1026.64|1021.24|1026.65|1021.25|1025.36|1019.96|37
1656625470000|2022-06-30 21:44:30|1026.68|1021.28|1027.49|1022.09|1027.52|1022.12|1026.68|1021.28|35
1656625480000|2022-06-30 21:44:40|1027.5|1022.1|1027.67|1022.27|1027.67|1022.27|1027.12|1021.72|33
1656625490000|2022-06-30 21:44:50|1027.73|1022.33|1027.25|1021.85|1027.78|1022.38|1027.17|1021.77|37
1656625500000|2022-06-30 21:45:00|1027.14|1021.74|1026.36|1020.96|1027.19|1021.79|1026.24|1020.84|35
1656625510000|2022-06-30 21:45:10|1026.24|1020.84|1027.81|1022.41|1027.81|1022.41|1026.2|1020.8|34
1656625520000|2022-06-30 21:45:20|1027.83|1022.43|1028.92|1023.52|1029.3|1023.9|1027.83|1022.43|34
1656625530000|2022-06-30 21:45:30|1028.95|1023.55|1028.33|1022.93|1029.02|1023.62|1028.32|1022.92|36
1656625540000|2022-06-30 21:45:40|1028.35|1022.95|1028.71|1023.31|1028.73|1023.33|1028.27|1022.87|39
1656625550000|2022-06-30 21:45:50|1028.73|1023.33|1029.21|1023.81|1029.21|1023.81|1028.71|1023.31|37
1656625560000|2022-06-30 21:46:00|1029.29|1023.89|1029.98|1024.58|1029.98|1024.58|1029.21|1023.81|39
1656625570000|2022-06-30 21:46:10|1030.1|1024.7|1030.5|1025.1|1030.52|1025.12|1030.1|1024.7|36
1656625580000|2022-06-30 21:46:20|1030.53|1025.13|1031.2|1025.8|1031.2|1025.8|1030.47|1025.07|30
1656625590000|2022-06-30 21:46:30|1031.21|1025.81|1030.87|1025.47|1031.45|1026.05|1030.87|1025.47|28
1656625600000|2022-06-30 21:46:40|1030.94|1025.54|1031.25|1025.85|1031.31|1025.91|1030.9|1025.5|30
1656625610000|2022-06-30 21:46:50|1031.3|1025.9|1031.28|1025.88|1031.42|1026.02|1031.19|1025.79|28
1656625620000|2022-06-30 21:47:00|1031.22|1025.82|1031.38|1025.98|1031.38|1025.98|1031.11|1025.71|27
1656625630000|2022-06-30 21:47:10|1031.41|1026.01|1031.77|1026.37|1031.78|1026.38|1031.41|1026.01|23
1656625640000|2022-06-30 21:47:20|1031.76|1026.36|1031.86|1026.46|1031.87|1026.47|1031.74|1026.34|19
1656625650000|2022-06-30 21:47:30|1031.87|1026.47|1031.93|1026.53|1032.03|1026.63|1031.87|1026.47|28
1656625660000|2022-06-30 21:47:40|1031.98|1026.58|1031.92|1026.52|1032.03|1026.63|1031.73|1026.33|30
1656625670000|2022-06-30 21:47:50|1031.9|1026.5|1031.65|1026.25|1031.97|1026.57|1031.65|1026.25|33
1656625680000|2022-06-30 21:48:00|1031.35|1025.95|1030.99|1025.59|1031.49|1026.09|1030.94|1025.54|36
1656625690000|2022-06-30 21:48:10|1030.97|1025.57|1030.4|1025|1031.02|1025.62|1030.32|1024.92|33
1656625700000|2022-06-30 21:48:20|1030.18|1024.78|1029.76|1024.36|1030.22|1024.82|1029.22|1023.82|34
1656625710000|2022-06-30 21:48:30|1029.74|1024.34|1030.03|1024.63|1030.03|1024.63|1029.73|1024.33|30
1656625720000|2022-06-30 21:48:40|1029.94|1024.54|1030.08|1024.68|1030.47|1025.07|1029.93|1024.53|33
1656625730000|2022-06-30 21:48:50|1030.07|1024.67|1030.15|1024.75|1030.18|1024.78|1030|1024.6|30
1656625740000|2022-06-30 21:49:00|1030.16|1024.76|1030.01|1024.61|1030.16|1024.76|1029.97|1024.57|20
1656625750000|2022-06-30 21:49:10|1030|1024.6|1029.69|1024.29|1030|1024.6|1029.62|1024.22|34
1656625760000|2022-06-30 21:49:20|1029.67|1024.27|1028.74|1023.34|1029.67|1024.27|1028.66|1023.26|34
1656625770000|2022-06-30 21:49:30|1028.72|1023.32|1029.33|1023.93|1029.33|1023.93|1028.65|1023.25|32
1656625780000|2022-06-30 21:49:40|1029.4|1024|1029.14|1023.74|1029.4|1024|1029.04|1023.64|32
1656625790000|2022-06-30 21:49:50|1029.04|1023.64|1028.88|1023.48|1029.07|1023.67|1028.8|1023.4|35
1656625800000|2022-06-30 21:50:00|1028.87|1023.47|1028.73|1023.33|1028.87|1023.47|1028.62|1023.22|27
1656625810000|2022-06-30 21:50:10|1028.72|1023.32|1029.01|1023.61|1029.03|1023.63|1028.71|1023.31|33
1656625820000|2022-06-30 21:50:20|1028.99|1023.59|1028.82|1023.42|1028.99|1023.59|1028.69|1023.29|30
1656625830000|2022-06-30 21:50:30|1028.8|1023.4|1028.87|1023.47|1028.88|1023.48|1028.77|1023.37|27
1656625840000|2022-06-30 21:50:40|1028.88|1023.48|1028.74|1023.34|1028.89|1023.49|1028.72|1023.32|16
1656625850000|2022-06-30 21:50:50|1028.73|1023.33|1028.27|1022.87|1028.73|1023.33|1028.26|1022.86|26
1656625860000|2022-06-30 21:51:00|1028.25|1022.85|1028.38|1022.98|1028.58|1023.18|1028.11|1022.71|36
1656625870000|2022-06-30 21:51:10|1028.39|1022.99|1028.14|1022.74|1028.39|1022.99|1028|1022.6|30
1656625880000|2022-06-30 21:51:20|1028.13|1022.73|1027.86|1022.46|1028.29|1022.89|1027.67|1022.27|31
1656625890000|2022-06-30 21:51:30|1027.84|1022.44|1027.84|1022.44|1027.98|1022.58|1027.82|1022.42|32
1656625900000|2022-06-30 21:51:40|1027.93|1022.53|1028.41|1023.01|1028.42|1023.02|1027.89|1022.49|34
1656625910000|2022-06-30 21:51:50|1028.4|1023|1029.07|1023.67|1029.07|1023.67|1028.34|1022.94|32
1656625920000|2022-06-30 21:52:00|1029.05|1023.65|1029.78|1024.38|1029.79|1024.39|1029.05|1023.65|24
1656625930000|2022-06-30 21:52:10|1029.74|1024.34|1029.57|1024.17|1029.78|1024.38|1029.41|1024.01|31
1656625940000|2022-06-30 21:52:20|1029.63|1024.23|1029.54|1024.14|1029.7|1024.3|1029.54|1024.14|31
1656625950000|2022-06-30 21:52:30|1029.51|1024.11|1028.47|1023.07|1029.51|1024.11|1028.47|1023.07|30
1656625960000|2022-06-30 21:52:40|1028.48|1023.08|1028.66|1023.26|1028.8|1023.4|1028.47|1023.07|25
1656625970000|2022-06-30 21:52:50|1028.63|1023.23|1028.6|1023.2|1028.72|1023.32|1028.45|1023.05|30
1656625980000|2022-06-30 21:53:00|1028.57|1023.17|1028.4|1023|1028.82|1023.42|1028.33|1022.93|29
1656625990000|2022-06-30 21:53:10|1028.37|1022.97|1028.68|1023.28|1028.68|1023.28|1028.29|1022.89|27
1656626000000|2022-06-30 21:53:20|1028.64|1023.24|1027.78|1022.38|1028.71|1023.31|1027.78|1022.38|34
1656626010000|2022-06-30 21:53:30|1027.77|1022.37|1027.45|1022.05|1027.77|1022.37|1027.39|1021.99|32
1656626020000|2022-06-30 21:53:40|1027.43|1022.03|1028|1022.6|1028.01|1022.61|1027.43|1022.03|32
1656626030000|2022-06-30 21:53:50|1028.04|1022.64|1028.04|1022.64|1028.41|1023.01|1028.04|1022.64|33
1656626040000|2022-06-30 21:54:00|1028.01|1022.61|1027.58|1022.18|1028.18|1022.78|1027.57|1022.17|26
1656626050000|2022-06-30 21:54:10|1027.51|1022.11|1027.62|1022.22|1027.7|1022.3|1027.51|1022.11|23
1656626060000|2022-06-30 21:54:20|1027.64|1022.24|1027.64|1022.24|1027.74|1022.34|1027.6|1022.2|25
1656626070000|2022-06-30 21:54:30|1027.65|1022.25|1027.61|1022.21|1027.66|1022.26|1027.51|1022.11|20
1656626080000|2022-06-30 21:54:40|1027.63|1022.23|1027.63|1022.23|1027.65|1022.25|1027.52|1022.12|25
1656626090000|2022-06-30 21:54:50|1027.62|1022.22|1027.61|1022.21|1027.67|1022.27|1027.54|1022.14|28
1656626100000|2022-06-30 21:55:00|1027.6|1022.2|1027.58|1022.18|1027.64|1022.24|1027.37|1021.97|28
1656626110000|2022-06-30 21:55:10|1027.49|1022.09|1027.57|1022.17|1027.63|1022.23|1027.42|1022.02|28
1656626120000|2022-06-30 21:55:20|1027.58|1022.18|1027.56|1022.16|1027.69|1022.29|1027.43|1022.03|19
1656626130000|2022-06-30 21:55:30|1027.52|1022.12|1027.35|1021.95|1027.69|1022.29|1027.35|1021.95|25
1656626140000|2022-06-30 21:55:40|1027.37|1021.97|1027.73|1022.33|1027.91|1022.51|1027.33|1021.93|25
1656626150000|2022-06-30 21:55:50|1027.78|1022.38|1027.8|1022.4|1027.86|1022.46|1027.53|1022.13|30
1656626160000|2022-06-30 21:56:00|1027.71|1022.31|1027.54|1022.14|1027.77|1022.37|1027.41|1022.01|25
1656626170000|2022-06-30 21:56:10|1027.38|1021.98|1026.64|1021.24|1027.38|1021.98|1026.64|1021.24|25
1656626180000|2022-06-30 21:56:20|1026.58|1021.18|1026.24|1020.84|1026.73|1021.33|1025.99|1020.59|31
1656626190000|2022-06-30 21:56:30|1026.25|1020.85|1026.3|1020.9|1026.39|1020.99|1026.06|1020.66|30
1656626200000|2022-06-30 21:56:40|1026.31|1020.91|1026.04|1020.64|1026.31|1020.91|1025.96|1020.56|27
1656626210000|2022-06-30 21:56:50|1026.05|1020.65|1025.87|1020.47|1026.11|1020.71|1025.87|1020.47|28
1656626220000|2022-06-30 21:57:00|1025.88|1020.48|1026.16|1020.76|1026.19|1020.79|1025.81|1020.41|28
1656626230000|2022-06-30 21:57:10|1026.14|1020.74|1026.38|1020.98|1026.48|1021.08|1026.01|1020.61|28
1656626240000|2022-06-30 21:57:20|1026.46|1021.06|1026.16|1020.76|1026.48|1021.08|1026.07|1020.67|31
1656626250000|2022-06-30 21:57:30|1026.24|1020.84|1026.85|1021.45|1026.85|1021.45|1026.17|1020.77|29
1656626260000|2022-06-30 21:57:40|1026.87|1021.47|1024.02|1018.62|1026.94|1021.54|1024.02|1018.62|34
1656626270000|2022-06-30 21:57:50|1023.7|1018.3|1023.7|1018.3|1023.7|1018.3|1023.1|1017.7|37
1656626280000|2022-06-30 21:58:00|1023.73|1018.33|1023.55|1018.15|1023.95|1018.55|1023.4|1018|33
1656626290000|2022-06-30 21:58:10|1023.42|1018.02|1022.77|1017.37|1023.65|1018.25|1022.64|1017.24|37
1656626300000|2022-06-30 21:58:20|1022.83|1017.43|1022.71|1017.31|1022.96|1017.56|1022.61|1017.21|35
1656626310000|2022-06-30 21:58:30|1022.61|1017.21|1022.69|1017.29|1022.86|1017.46|1022.5|1017.1|37
1656626320000|2022-06-30 21:58:40|1022.74|1017.34|1023.31|1017.91|1023.42|1018.02|1022.73|1017.33|35
1656626330000|2022-06-30 21:58:50|1023.33|1017.93|1023.42|1018.02|1023.53|1018.13|1023.21|1017.81|33
1656626340000|2022-06-30 21:59:00|1023.29|1017.89|1023.06|1017.66|1023.47|1018.07|1023.01|1017.61|36
1656626350000|2022-06-30 21:59:10|1022.99|1017.59|1023.09|1017.69|1023.14|1017.74|1022.79|1017.39|24
1656626360000|2022-06-30 21:59:20|1022.96|1017.56|1023|1017.6|1023.23|1017.83|1022.88|1017.48|33
1656626370000|2022-06-30 21:59:30|1022.97|1017.57|1023.37|1017.97|1023.41|1018.01|1022.97|1017.57|32
1656626380000|2022-06-30 21:59:40|1023.18|1017.78|1023.4|1018|1023.42|1018.02|1023.18|1017.78|30
1656626390000|2022-06-30 21:59:50|1023.44|1018.04|1023.16|1017.76|1023.44|1018.04|1023.03|1017.63|32
1656626400000|2022-06-30 22:00:00|1023.24|1017.84|1022.96|1017.56|1023.52|1018.12|1022.95|1017.55|38
1656626410000|2022-06-30 22:00:10|1023.02|1017.62|1024.41|1019.01|1024.51|1019.11|1023.02|1017.62|36
1656626420000|2022-06-30 22:00:20|1024.38|1018.98|1025.1|1019.7|1025.1|1019.7|1024.33|1018.93|35
1656626430000|2022-06-30 22:00:30|1025.15|1019.75|1025.56|1020.16|1025.61|1020.21|1025.15|1019.75|37
1656626440000|2022-06-30 22:00:40|1025.55|1020.15|1025.3|1019.9|1025.63|1020.23|1025.16|1019.76|35
1656626450000|2022-06-30 22:00:50|1025.29|1019.89|1025.05|1019.65|1025.35|1019.95|1024.74|1019.34|37
1656626460000|2022-06-30 22:01:00|1025.04|1019.64|1024.93|1019.53|1025.04|1019.64|1024.55|1019.15|31
1656626470000|2022-06-30 22:01:10|1024.95|1019.55|1024.79|1019.39|1024.95|1019.55|1024.51|1019.11|31
1656626480000|2022-06-30 22:01:20|1024.76|1019.36|1024.94|1019.54|1025.04|1019.64|1024.51|1019.11|32
1656626490000|2022-06-30 22:01:30|1024.91|1019.51|1024.56|1019.16|1024.91|1019.51|1024.51|1019.11|36
1656626500000|2022-06-30 22:01:40|1024.57|1019.17|1024.57|1019.17|1024.63|1019.23|1024.22|1018.82|31
1656626510000|2022-06-30 22:01:50|1024.58|1019.18|1024.43|1019.03|1024.62|1019.22|1024.39|1018.99|39
1656626520000|2022-06-30 22:02:00|1024.49|1019.09|1024.31|1018.91|1024.54|1019.14|1024.3|1018.9|32
1656626530000|2022-06-30 22:02:10|1024.52|1019.12|1025.11|1019.71|1025.12|1019.72|1024.34|1018.94|27
1656626540000|2022-06-30 22:02:20|1025.12|1019.72|1026.13|1020.73|1026.18|1020.78|1025.12|1019.72|34
1656626550000|2022-06-30 22:02:30|1026.18|1020.78|1025.56|1020.16|1026.77|1021.37|1025.56|1020.16|30
1656626560000|2022-06-30 22:02:40|1025.57|1020.17|1024.06|1018.66|1025.57|1020.17|1024.06|1018.66|39
1656626570000|2022-06-30 22:02:50|1023.88|1018.48|1024.55|1019.15|1024.7|1019.3|1023.8|1018.4|37
1656626580000|2022-06-30 22:03:00|1024.54|1019.14|1024.68|1019.28|1024.68|1019.28|1024.32|1018.92|38
1656626590000|2022-06-30 22:03:10|1024.69|1019.29|1024.34|1018.94|1024.69|1019.29|1024.28|1018.88|34
1656626600000|2022-06-30 22:03:20|1024.17|1018.77|1024.4|1019|1024.45|1019.05|1024.15|1018.75|30
1656626610000|2022-06-30 22:03:30|1024.37|1018.97|1024.95|1019.55|1024.98|1019.58|1024.09|1018.69|35
1656626620000|2022-06-30 22:03:40|1024.89|1019.49|1024.9|1019.5|1025.03|1019.63|1024.65|1019.25|37
1656626630000|2022-06-30 22:03:50|1024.81|1019.41|1025.56|1020.16|1025.84|1020.44|1024.78|1019.38|36
1656626640000|2022-06-30 22:04:00|1025.54|1020.14|1025.49|1020.09|1025.63|1020.23|1025.38|1019.98|31
1656626650000|2022-06-30 22:04:10|1025.42|1020.02|1025.61|1020.21|1025.62|1020.22|1025.35|1019.95|33
1656626660000|2022-06-30 22:04:20|1025.65|1020.25|1025.5|1020.1|1025.75|1020.35|1025.33|1019.93|39
1656626670000|2022-06-30 22:04:30|1025.63|1020.23|1026.32|1020.92|1026.32|1020.92|1025.47|1020.07|33
1656626680000|2022-06-30 22:04:40|1026.28|1020.88|1026.12|1020.72|1026.28|1020.88|1026.03|1020.63|33
1656626690000|2022-06-30 22:04:50|1026.16|1020.76|1026.45|1021.05|1026.45|1021.05|1026.06|1020.66|35
1656626700000|2022-06-30 22:05:00|1026.46|1021.06|1025.2|1019.8|1026.48|1021.08|1025.2|1019.8|38
1656626710000|2022-06-30 22:05:10|1025.23|1019.83|1025.11|1019.71|1025.61|1020.21|1024.78|1019.38|37
1656626720000|2022-06-30 22:05:20|1024.98|1019.58|1024.52|1019.12|1025.09|1019.69|1024.45|1019.05|36
1656626730000|2022-06-30 22:05:30|1024.51|1019.11|1024.63|1019.23|1024.77|1019.37|1024.47|1019.07|34
1656626740000|2022-06-30 22:05:40|1024.79|1019.39|1024.5|1019.1|1024.95|1019.55|1024.5|1019.1|39
1656626750000|2022-06-30 22:05:50|1024.56|1019.16|1024.24|1018.84|1024.65|1019.25|1024.24|1018.84|30
1656626760000|2022-06-30 22:06:00|1024.25|1018.85|1023.96|1018.56|1024.3|1018.9|1023.54|1018.14|37
1656626770000|2022-06-30 22:06:10|1024.02|1018.62|1024|1018.6|1024.16|1018.76|1023.82|1018.42|33
1656626780000|2022-06-30 22:06:20|1024.04|1018.64|1022.17|1016.77|1024.06|1018.66|1022.08|1016.68|36
1656626790000|2022-06-30 22:06:30|1022.18|1016.78|1021.79|1016.39|1022.31|1016.91|1021.64|1016.24|36
1656626800000|2022-06-30 22:06:40|1021.75|1016.35|1021.26|1015.86|1021.75|1016.35|1021.09|1015.69|36
1656626810000|2022-06-30 22:06:50|1021.22|1015.82|1019.9|1014.5|1021.57|1016.17|1019.87|1014.47|32
1656626820000|2022-06-30 22:07:00|1019.72|1014.32|1020.09|1014.69|1020.09|1014.69|1019.24|1013.84|39
1656626830000|2022-06-30 22:07:10|1020.01|1014.61|1020.08|1014.68|1020.59|1015.19|1020.01|1014.61|38
1656626840000|2022-06-30 22:07:20|1019.99|1014.59|1019.01|1013.61|1019.99|1014.59|1019.01|1013.61|33
1656626850000|2022-06-30 22:07:30|1019.13|1013.73|1020.13|1014.73|1020.13|1014.73|1019.05|1013.65|34
1656626860000|2022-06-30 22:07:40|1020|1014.6|1020.72|1015.32|1020.72|1015.32|1020|1014.6|33
1656626870000|2022-06-30 22:07:50|1020.75|1015.35|1020.48|1015.08|1020.75|1015.35|1020.1|1014.7|38
1656626880000|2022-06-30 22:08:00|1020.38|1014.98|1019.81|1014.41|1020.68|1015.28|1019.81|1014.41|38
1656626890000|2022-06-30 22:08:10|1019.65|1014.25|1018.5|1013.1|1019.65|1014.25|1018.5|1013.1|38
1656626900000|2022-06-30 22:08:20|1018.32|1012.92|1017.15|1011.75|1018.34|1012.94|1017.15|1011.75|39
1656626910000|2022-06-30 22:08:30|1017.19|1011.79|1017.83|1012.43|1017.83|1012.43|1017.19|1011.79|38
1656626920000|2022-06-30 22:08:40|1017.69|1012.29|1017.85|1012.45|1017.86|1012.46|1017.42|1012.02|34
1656626930000|2022-06-30 22:08:50|1017.83|1012.43|1018.06|1012.66|1018.09|1012.69|1017.69|1012.29|29
1656626940000|2022-06-30 22:09:00|1018.08|1012.68|1017.92|1012.52|1018.33|1012.93|1017.92|1012.52|31
1656626950000|2022-06-30 22:09:10|1017.93|1012.53|1017.2|1011.8|1018.11|1012.71|1017.2|1011.8|31
1656626960000|2022-06-30 22:09:20|1017.16|1011.76|1017.35|1011.95|1017.48|1012.08|1017.05|1011.65|35
1656626970000|2022-06-30 22:09:30|1017.28|1011.88|1017.13|1011.73|1017.28|1011.88|1017.03|1011.63|26
1656626980000|2022-06-30 22:09:40|1017.14|1011.74|1016.41|1011.01|1017.14|1011.74|1016.41|1011.01|33
1656626990000|2022-06-30 22:09:50|1016.35|1010.95|1017.17|1011.77|1017.44|1012.04|1016.34|1010.94|39
1656627000000|2022-06-30 22:10:00|1017.21|1011.81|1017.03|1011.63|1017.4|1012|1017.03|1011.63|33
1656627010000|2022-06-30 22:10:10|1017.04|1011.64|1016.54|1011.14|1017.09|1011.69|1016.54|1011.14|32
1656627020000|2022-06-30 22:10:20|1016.51|1011.11|1016.42|1011.02|1016.6|1011.2|1016.39|1010.99|31
1656627030000|2022-06-30 22:10:30|1016.37|1010.97|1016.82|1011.42|1017.16|1011.76|1016.29|1010.89|38
1656627040000|2022-06-30 22:10:40|1016.8|1011.4|1016.91|1011.51|1016.97|1011.57|1016.76|1011.36|33
1656627050000|2022-06-30 22:10:50|1016.92|1011.52|1017.33|1011.93|1017.42|1012.02|1016.92|1011.52|32
1656627060000|2022-06-30 22:11:00|1017.31|1011.91|1019.9|1014.5|1019.9|1014.5|1017.31|1011.91|39
1656627070000|2022-06-30 22:11:10|1019.89|1014.49|1020.68|1015.28|1020.68|1015.28|1019.85|1014.45|39
1656627080000|2022-06-30 22:11:20|1020.78|1015.38|1020.81|1015.41|1021.74|1016.34|1020.78|1015.38|38
1656627090000|2022-06-30 22:11:30|1020.79|1015.39|1019.61|1014.21|1020.79|1015.39|1019.23|1013.83|37
1656627100000|2022-06-30 22:11:40|1019.6|1014.2|1019.43|1014.03|1019.8|1014.4|1019.35|1013.95|36
1656627110000|2022-06-30 22:11:50|1019.42|1014.02|1020.35|1014.95|1020.55|1015.15|1019.42|1014.02|39
1656627120000|2022-06-30 22:12:00|1020.38|1014.98|1020.12|1014.72|1021.11|1015.71|1020.12|1014.72|36
1656627130000|2022-06-30 22:12:10|1020.29|1014.89|1019.81|1014.41|1020.39|1014.99|1019.76|1014.36|35
1656627140000|2022-06-30 22:12:20|1019.78|1014.38|1020.01|1014.61|1020.21|1014.81|1019.67|1014.27|34
1656627150000|2022-06-30 22:12:30|1019.99|1014.59|1020.2|1014.8|1020.4|1015|1019.99|1014.59|37
1656627160000|2022-06-30 22:12:40|1020.17|1014.77|1020.81|1015.41|1020.95|1015.55|1020.15|1014.75|35
1656627170000|2022-06-30 22:12:50|1020.85|1015.45|1020.79|1015.39|1021.48|1016.08|1020.66|1015.26|36
1656627180000|2022-06-30 22:13:00|1020.77|1015.37|1021.08|1015.68|1021.24|1015.84|1020.77|1015.37|31
1656627190000|2022-06-30 22:13:10|1021.09|1015.69|1020.88|1015.48|1021.18|1015.78|1020.49|1015.09|37
1656627200000|2022-06-30 22:13:20|1020.92|1015.52|1020.72|1015.32|1020.92|1015.52|1020.44|1015.04|35
1656627210000|2022-06-30 22:13:30|1020.68|1015.28|1020.1|1014.7|1020.68|1015.28|1020.09|1014.69|37
1656627220000|2022-06-30 22:13:40|1020.05|1014.65|1020.36|1014.96|1020.44|1015.04|1020.04|1014.64|35
1656627230000|2022-06-30 22:13:50|1020.44|1015.04|1020.47|1015.07|1020.86|1015.46|1020.27|1014.87|35
1656627240000|2022-06-30 22:14:00|1020.32|1014.92|1020.12|1014.72|1020.37|1014.97|1020.01|1014.61|37
1656627250000|2022-06-30 22:14:10|1020.16|1014.76|1019.65|1014.25|1020.25|1014.85|1019.34|1013.94|38
1656627260000|2022-06-30 22:14:20|1019.62|1014.22|1020.35|1014.95|1020.36|1014.96|1019.54|1014.14|33
1656627270000|2022-06-30 22:14:30|1020.4|1015|1020.94|1015.54|1020.99|1015.59|1020.4|1015|34
1656627280000|2022-06-30 22:14:40|1020.86|1015.46|1020.64|1015.24|1020.99|1015.59|1020.55|1015.15|33
1656627290000|2022-06-30 22:14:50|1020.66|1015.26|1020.58|1015.18|1020.79|1015.39|1020.55|1015.15|32
1656627300000|2022-06-30 22:15:00|1020.57|1015.17|1020.31|1014.91|1020.66|1015.26|1019.62|1014.22|36
1656627310000|2022-06-30 22:15:10|1020.13|1014.73|1020.12|1014.72|1020.49|1015.09|1020.1|1014.7|36
1656627320000|2022-06-30 22:15:20|1020.14|1014.74|1019.78|1014.38|1020.15|1014.75|1019.76|1014.36|36
1656627330000|2022-06-30 22:15:30|1019.81|1014.41|1019.57|1014.17|1019.85|1014.45|1019.2|1013.8|35
1656627340000|2022-06-30 22:15:40|1019.71|1014.31|1019.97|1014.57|1020|1014.6|1019.71|1014.31|38
1656627350000|2022-06-30 22:15:50|1019.98|1014.58|1020.72|1015.32|1020.74|1015.34|1019.94|1014.54|36
1656627360000|2022-06-30 22:16:00|1020.77|1015.37|1021.2|1015.8|1021.2|1015.8|1020.3|1014.9|38
1656627370000|2022-06-30 22:16:10|1021.18|1015.78|1023.63|1018.23|1024.45|1019.05|1021.18|1015.78|35
1656627380000|2022-06-30 22:16:20|1023.69|1018.29|1023|1017.6|1023.92|1018.52|1022.84|1017.44|37
1656627390000|2022-06-30 22:16:30|1023.04|1017.64|1025.08|1019.68|1025.08|1019.68|1023|1017.6|37
1656627400000|2022-06-30 22:16:40|1025.26|1019.86|1025.18|1019.78|1025.55|1020.15|1024.95|1019.55|38
1656627410000|2022-06-30 22:16:50|1025.12|1019.72|1025.7|1020.3|1025.81|1020.41|1025.04|1019.64|35
1656627420000|2022-06-30 22:17:00|1025.44|1020.04|1025.92|1020.52|1026.74|1021.34|1025.31|1019.91|36
1656627430000|2022-06-30 22:17:10|1025.89|1020.49|1025.61|1020.21|1026.04|1020.64|1025.45|1020.05|34
1656627440000|2022-06-30 22:17:20|1025.65|1020.25|1025.25|1019.85|1025.89|1020.49|1024.99|1019.59|39
1656627450000|2022-06-30 22:17:30|1025.31|1019.91|1025.68|1020.28|1025.88|1020.48|1025.31|1019.91|39
1656627460000|2022-06-30 22:17:40|1025.67|1020.27|1026.25|1020.85|1026.3|1020.9|1025.6|1020.2|38
1656627470000|2022-06-30 22:17:50|1026|1020.6|1025.88|1020.48|1026.41|1021.01|1025.76|1020.36|37
1656627480000|2022-06-30 22:18:00|1025.93|1020.53|1024.33|1018.93|1026.14|1020.74|1024.22|1018.82|37
1656627490000|2022-06-30 22:18:10|1024.53|1019.13|1024.04|1018.64|1024.84|1019.44|1024.04|1018.64|36
1656627500000|2022-06-30 22:18:20|1023.98|1018.58|1024.65|1019.25|1024.67|1019.27|1023.85|1018.45|32
1656627510000|2022-06-30 22:18:30|1024.66|1019.26|1024.95|1019.55|1024.95|1019.55|1024.27|1018.87|38
1656627520000|2022-06-30 22:18:40|1024.99|1019.59|1024.9|1019.5|1025.3|1019.9|1024.84|1019.44|34
1656627530000|2022-06-30 22:18:50|1024.8|1019.4|1025.38|1019.98|1025.38|1019.98|1024.77|1019.37|36
1656627540000|2022-06-30 22:19:00|1025.37|1019.97|1024.82|1019.42|1025.39|1019.99|1024.79|1019.39|33
1656627550000|2022-06-30 22:19:10|1024.83|1019.43|1024.94|1019.54|1025.1|1019.7|1024.67|1019.27|36
1656627560000|2022-06-30 22:19:20|1024.99|1019.59|1025.21|1019.81|1025.22|1019.82|1024.93|1019.53|27
1656627570000|2022-06-30 22:19:30|1025.22|1019.82|1025.35|1019.95|1025.41|1020.01|1025.22|1019.82|30
1656627580000|2022-06-30 22:19:40|1025.33|1019.93|1024.88|1019.48|1025.45|1020.05|1024.88|1019.48|36
1656627590000|2022-06-30 22:19:50|1024.91|1019.51|1025.81|1020.41|1026.1|1020.7|1024.91|1019.51|36
1656627600000|2022-06-30 22:20:00|1025.65|1020.25|1025.47|1020.07|1025.92|1020.52|1025.35|1019.95|36
1656627610000|2022-06-30 22:20:10|1025.52|1020.12|1025.17|1019.77|1025.57|1020.17|1024.97|1019.57|34
1656627620000|2022-06-30 22:20:20|1025.23|1019.83|1025.91|1020.51|1025.91|1020.51|1025.07|1019.67|35
1656627630000|2022-06-30 22:20:30|1025.99|1020.59|1026.27|1020.87|1026.55|1021.15|1025.77|1020.37|31
1656627640000|2022-06-30 22:20:40|1026.33|1020.93|1026.3|1020.9|1026.48|1021.08|1026.16|1020.76|30
1656627650000|2022-06-30 22:20:50|1026.31|1020.91|1026.48|1021.08|1026.58|1021.18|1026.23|1020.83|34
1656627660000|2022-06-30 22:21:00|1026.46|1021.06|1025.7|1020.3|1026.48|1021.08|1025.62|1020.22|29
1656627670000|2022-06-30 22:21:10|1025.63|1020.23|1025.47|1020.07|1025.63|1020.23|1025.4|1020|25
1656627680000|2022-06-30 22:21:20|1025.5|1020.1|1025.72|1020.32|1025.72|1020.32|1025.42|1020.02|30
1656627690000|2022-06-30 22:21:30|1025.74|1020.34|1026.59|1021.19|1026.6|1021.2|1025.71|1020.31|33
1656627700000|2022-06-30 22:21:40|1026.56|1021.16|1026.31|1020.91|1026.56|1021.16|1026.29|1020.89|32
1656627710000|2022-06-30 22:21:50|1026.3|1020.9|1027.41|1022.01|1027.54|1022.14|1026.21|1020.81|37
1656627720000|2022-06-30 22:22:00|1027.53|1022.13|1028.26|1022.86|1028.28|1022.88|1027.33|1021.93|34
1656627730000|2022-06-30 22:22:10|1028.25|1022.85|1029.14|1023.74|1029.17|1023.77|1027.97|1022.57|30
1656627740000|2022-06-30 22:22:20|1029.23|1023.83|1029.71|1024.31|1029.79|1024.39|1029.23|1023.83|38
1656627750000|2022-06-30 22:22:30|1029.72|1024.32|1029.57|1024.17|1029.95|1024.55|1029.31|1023.91|34
1656627760000|2022-06-30 22:22:40|1029.54|1024.14|1029.09|1023.69|1029.67|1024.27|1029.09|1023.69|33
1656627770000|2022-06-30 22:22:50|1029.25|1023.85|1028.84|1023.44|1029.25|1023.85|1028.81|1023.41|35
1656627780000|2022-06-30 22:23:00|1028.94|1023.54|1029.49|1024.09|1029.49|1024.09|1028.94|1023.54|31
1656627790000|2022-06-30 22:23:10|1029.48|1024.08|1030.13|1024.73|1030.22|1024.82|1029.48|1024.08|33
1656627800000|2022-06-30 22:23:20|1030.14|1024.74|1030.16|1024.76|1030.21|1024.81|1029.83|1024.43|28
1656627810000|2022-06-30 22:23:30|1030.1|1024.7|1031|1025.6|1031.49|1026.09|1030.1|1024.7|37
1656627820000|2022-06-30 22:23:40|1030.99|1025.59|1031.46|1026.06|1031.58|1026.18|1030.98|1025.58|34
1656627830000|2022-06-30 22:23:50|1031.65|1026.25|1031.48|1026.08|1032|1026.6|1031.41|1026.01|34
1656627840000|2022-06-30 22:24:00|1031.47|1026.07|1031.3|1025.9|1031.57|1026.17|1031.19|1025.79|30
1656627850000|2022-06-30 22:24:10|1031.26|1025.86|1031.31|1025.91|1031.42|1026.02|1031.23|1025.83|33
1656627860000|2022-06-30 22:24:20|1031.35|1025.95|1031.47|1026.07|1031.51|1026.11|1031.27|1025.87|32
1656627870000|2022-06-30 22:24:30|1031.53|1026.13|1031.35|1025.95|1031.55|1026.15|1031.19|1025.79|36
1656627880000|2022-06-30 22:24:40|1031.32|1025.92|1030.07|1024.67|1031.44|1026.04|1030.07|1024.67|32
1656627890000|2022-06-30 22:24:50|1029.93|1024.53|1030.53|1025.13|1030.93|1025.53|1029.65|1024.25|34
1656627900000|2022-06-30 22:25:00|1030.55|1025.15|1030.73|1025.33|1030.8|1025.4|1030.48|1025.08|36
1656627910000|2022-06-30 22:25:10|1030.79|1025.39|1031.66|1026.26|1031.77|1026.37|1030.79|1025.39|36
1656627920000|2022-06-30 22:25:20|1031.63|1026.23|1031|1025.6|1031.71|1026.31|1031|1025.6|36
1656627930000|2022-06-30 22:25:30|1030.97|1025.57|1031.18|1025.78|1031.3|1025.9|1030.88|1025.48|33
1656627940000|2022-06-30 22:25:40|1031.26|1025.86|1030.84|1025.44|1031.33|1025.93|1030.84|1025.44|36
1656627950000|2022-06-30 22:25:50|1030.83|1025.43|1030.83|1025.43|1030.99|1025.59|1030.73|1025.33|36
1656627960000|2022-06-30 22:26:00|1030.84|1025.44|1031.24|1025.84|1031.26|1025.86|1030.84|1025.44|32
1656627970000|2022-06-30 22:26:10|1031.3|1025.9|1031.74|1026.34|1031.91|1026.51|1031.3|1025.9|25
1656627980000|2022-06-30 22:26:20|1031.61|1026.21|1031.7|1026.3|1031.91|1026.51|1031.56|1026.16|29
1656627990000|2022-06-30 22:26:30|1031.56|1026.16|1031.93|1026.53|1031.96|1026.56|1031.56|1026.16|27
1656628000000|2022-06-30 22:26:40|1031.95|1026.55|1031.82|1026.42|1031.95|1026.55|1031.78|1026.38|17
1656628010000|2022-06-30 22:26:50|1031.81|1026.41|1031.78|1026.38|1031.93|1026.53|1031.62|1026.22|19
1656628020000|2022-06-30 22:27:00|1031.8|1026.4|1032.11|1026.71|1032.11|1026.71|1031.76|1026.36|26
1656628030000|2022-06-30 22:27:10|1032.12|1026.72|1032.1|1026.7|1032.57|1027.17|1031.94|1026.54|35
1656628040000|2022-06-30 22:27:20|1032.04|1026.64|1031.15|1025.75|1032.04|1026.64|1031.11|1025.71|38
1656628050000|2022-06-30 22:27:30|1031.14|1025.74|1031.16|1025.76|1031.34|1025.94|1031.08|1025.68|35
1656628060000|2022-06-30 22:27:40|1031.17|1025.77|1030.58|1025.18|1031.28|1025.88|1030.28|1024.88|34
1656628070000|2022-06-30 22:27:50|1030.6|1025.2|1030.48|1025.08|1030.79|1025.39|1030.35|1024.95|38
1656628080000|2022-06-30 22:28:00|1030.47|1025.07|1029.76|1024.36|1030.54|1025.14|1029.5|1024.1|35
1656628090000|2022-06-30 22:28:10|1029.89|1024.49|1030.17|1024.77|1030.27|1024.87|1029.89|1024.49|38
1656628100000|2022-06-30 22:28:20|1030.13|1024.73|1029.67|1024.27|1030.13|1024.73|1029.66|1024.26|31
1656628110000|2022-06-30 22:28:30|1029.74|1024.34|1030.21|1024.81|1030.24|1024.84|1029.6|1024.2|33
1656628120000|2022-06-30 22:28:40|1030.23|1024.83|1030.3|1024.9|1030.48|1025.08|1030.23|1024.83|24
1656628130000|2022-06-30 22:28:50|1030.26|1024.86|1030.93|1025.53|1031.4|1026|1030.26|1024.86|31
1656628140000|2022-06-30 22:29:00|1030.96|1025.56|1030.52|1025.12|1031.09|1025.69|1030.3|1024.9|36
1656628150000|2022-06-30 22:29:10|1030.71|1025.31|1030.72|1025.32|1030.92|1025.52|1030.42|1025.02|32
1656628160000|2022-06-30 22:29:20|1030.78|1025.38|1030.78|1025.38|1031.02|1025.62|1030.48|1025.08|30
1656628170000|2022-06-30 22:29:30|1030.81|1025.41|1030.81|1025.41|1030.81|1025.41|1030.62|1025.22|25
1656628180000|2022-06-30 22:29:40|1030.82|1025.42|1030.4|1025|1030.92|1025.52|1030.4|1025|30
1656628190000|2022-06-30 22:29:50|1030.37|1024.97|1029.56|1024.16|1030.41|1025.01|1029.5|1024.1|35
1656628200000|2022-06-30 22:30:00|1029.57|1024.17|1029.76|1024.36|1029.76|1024.36|1029.24|1023.84|37
1656628210000|2022-06-30 22:30:10|1029.74|1024.34|1030.49|1025.09|1030.6|1025.2|1029.74|1024.34|37
1656628220000|2022-06-30 22:30:20|1030.44|1025.04|1030.63|1025.23|1030.78|1025.38|1030.3|1024.9|24
1656628230000|2022-06-30 22:30:30|1030.67|1025.27|1030.92|1025.52|1031.02|1025.62|1030.65|1025.25|30
1656628240000|2022-06-30 22:30:40|1030.89|1025.49|1031.42|1026.02|1031.44|1026.04|1030.89|1025.49|28
1656628250000|2022-06-30 22:30:50|1031.43|1026.03|1031.35|1025.95|1031.46|1026.06|1031.29|1025.89|24
1656628260000|2022-06-30 22:31:00|1031.47|1026.07|1031.49|1026.09|1031.62|1026.22|1031.19|1025.79|32
1656628270000|2022-06-30 22:31:10|1031.42|1026.02|1031.74|1026.34|1031.74|1026.34|1031.42|1026.02|28
1656628280000|2022-06-30 22:31:20|1031.76|1026.36|1031.93|1026.53|1032.07|1026.67|1031.76|1026.36|28
1656628290000|2022-06-30 22:31:30|1031.89|1026.49|1031.83|1026.43|1031.95|1026.55|1031.68|1026.28|25
1656628300000|2022-06-30 22:31:40|1031.81|1026.41|1031.87|1026.47|1031.89|1026.49|1031.74|1026.34|29
1656628310000|2022-06-30 22:31:50|1031.92|1026.52|1031.87|1026.47|1032.01|1026.61|1031.8|1026.4|22
1656628320000|2022-06-30 22:32:00|1031.98|1026.58|1031.88|1026.48|1032.03|1026.63|1031.8|1026.4|26
1656628330000|2022-06-30 22:32:10|1031.82|1026.42|1032.6|1027.2|1032.6|1027.2|1031.81|1026.41|25
1656628340000|2022-06-30 22:32:20|1032.59|1027.19|1032.55|1027.15|1032.64|1027.24|1032.41|1027.01|33
1656628350000|2022-06-30 22:32:30|1032.53|1027.13|1031.44|1026.04|1032.61|1027.21|1031.25|1025.85|34
1656628360000|2022-06-30 22:32:40|1031.39|1025.99|1029.9|1024.5|1031.43|1026.03|1029.68|1024.28|38
1656628370000|2022-06-30 22:32:50|1029.84|1024.44|1030.27|1024.87|1030.35|1024.95|1029.62|1024.22|38
1656628380000|2022-06-30 22:33:00|1030.24|1024.84|1030.15|1024.75|1030.41|1025.01|1029.97|1024.57|34
1656628390000|2022-06-30 22:33:10|1030.07|1024.67|1030.46|1025.06|1030.51|1025.11|1029.85|1024.45|34
1656628400000|2022-06-30 22:33:20|1030.51|1025.11|1031|1025.6|1031|1025.6|1030.32|1024.92|34
1656628410000|2022-06-30 22:33:30|1030.96|1025.56|1030.11|1024.71|1031.57|1026.17|1030.11|1024.71|32
1656628420000|2022-06-30 22:33:40|1030.1|1024.7|1030.31|1024.91|1030.51|1025.11|1030.1|1024.7|35
1656628430000|2022-06-30 22:33:50|1030.3|1024.9|1029.68|1024.28|1030.3|1024.9|1029.65|1024.25|33
1656628440000|2022-06-30 22:34:00|1029.65|1024.25|1030.22|1024.82|1030.26|1024.86|1029.6|1024.2|33
1656628450000|2022-06-30 22:34:10|1030.23|1024.83|1029.9|1024.5|1030.48|1025.08|1029.75|1024.35|36
1656628460000|2022-06-30 22:34:20|1029.89|1024.49|1029.95|1024.55|1030.01|1024.61|1029.83|1024.43|32
1656628470000|2022-06-30 22:34:30|1029.97|1024.57|1030.24|1024.84|1030.24|1024.84|1029.9|1024.5|36
1656628480000|2022-06-30 22:34:40|1030.26|1024.86|1030.37|1024.97|1030.56|1025.16|1030.13|1024.73|33
1656628490000|2022-06-30 22:34:50|1030.4|1025|1030.31|1024.91|1030.47|1025.07|1030.25|1024.85|26
1656628500000|2022-06-30 22:35:00|1030.25|1024.85|1030.03|1024.63|1030.3|1024.9|1029.86|1024.46|36
1656628510000|2022-06-30 22:35:10|1030.1|1024.7|1030.46|1025.06|1030.5|1025.1|1030.03|1024.63|26
1656628520000|2022-06-30 22:35:20|1030.61|1025.21|1030.96|1025.56|1031.1|1025.7|1030.52|1025.12|35
1656628530000|2022-06-30 22:35:30|1030.89|1025.49|1030.8|1025.4|1031.03|1025.63|1030.61|1025.21|37
1656628540000|2022-06-30 22:35:40|1030.78|1025.38|1030.73|1025.33|1030.92|1025.52|1030.7|1025.3|28
1656628550000|2022-06-30 22:35:50|1030.68|1025.28|1030.75|1025.35|1030.82|1025.42|1030.62|1025.22|32
1656628560000|2022-06-30 22:36:00|1030.66|1025.26|1031.11|1025.71|1031.11|1025.71|1030.66|1025.26|30
1656628570000|2022-06-30 22:36:10|1030.99|1025.59|1031.31|1025.91|1031.42|1026.02|1030.99|1025.59|30
1656628580000|2022-06-30 22:36:20|1031.32|1025.92|1030.68|1025.28|1031.32|1025.92|1030.49|1025.09|35
1656628590000|2022-06-30 22:36:30|1030.7|1025.3|1030.47|1025.07|1030.7|1025.3|1030.44|1025.04|31
1656628600000|2022-06-30 22:36:40|1030.55|1025.15|1030.37|1024.97|1030.64|1025.24|1030.32|1024.92|34
1656628610000|2022-06-30 22:36:50|1030.33|1024.93|1030.54|1025.14|1030.72|1025.32|1030.33|1024.93|29
1656628620000|2022-06-30 22:37:00|1030.69|1025.29|1030.43|1025.03|1030.72|1025.32|1030.31|1024.91|33
1656628630000|2022-06-30 22:37:10|1030.64|1025.24|1030.4|1025|1030.64|1025.24|1030.38|1024.98|26
1656628640000|2022-06-30 22:37:20|1030.37|1024.97|1030.85|1025.45|1031.04|1025.64|1030.36|1024.96|26
1656628650000|2022-06-30 22:37:30|1030.82|1025.42|1030.38|1024.98|1030.82|1025.42|1030.38|1024.98|36
1656628660000|2022-06-30 22:37:40|1030.47|1025.07|1030.51|1025.11|1030.51|1025.11|1030.3|1024.9|22
1656628670000|2022-06-30 22:37:50|1030.47|1025.07|1030.65|1025.25|1030.67|1025.27|1030.44|1025.04|28
1656628680000|2022-06-30 22:38:00|1030.64|1025.24|1031.18|1025.78|1031.18|1025.78|1030.64|1025.24|27
1656628690000|2022-06-30 22:38:10|1031.16|1025.76|1028.92|1023.52|1031.3|1025.9|1028.8|1023.4|37
1656628700000|2022-06-30 22:38:20|1028.73|1023.33|1029.23|1023.83|1029.34|1023.94|1028.73|1023.33|33
1656628710000|2022-06-30 22:38:30|1029.27|1023.87|1029.08|1023.68|1029.27|1023.87|1029.03|1023.63|34
1656628720000|2022-06-30 22:38:40|1029.07|1023.67|1029.63|1024.23|1030.03|1024.63|1029.07|1023.67|35
1656628730000|2022-06-30 22:38:50|1029.68|1024.28|1030.23|1024.83|1030.27|1024.87|1029.68|1024.28|37
1656628740000|2022-06-30 22:39:00|1030.27|1024.87|1030.62|1025.22|1030.81|1025.41|1030.27|1024.87|36
1656628750000|2022-06-30 22:39:10|1030.64|1025.24|1031.07|1025.67|1031.63|1026.23|1030.62|1025.22|32
1656628760000|2022-06-30 22:39:20|1031.06|1025.66|1031.53|1026.13|1031.53|1026.13|1031.02|1025.62|37
1656628770000|2022-06-30 22:39:30|1031.51|1026.11|1031.67|1026.27|1031.68|1026.28|1031.48|1026.08|36
1656628780000|2022-06-30 22:39:40|1031.57|1026.17|1031.99|1026.59|1031.99|1026.59|1031.57|1026.17|32
1656628790000|2022-06-30 22:39:50|1032.04|1026.64|1032.3|1026.9|1032.3|1026.9|1031.75|1026.35|22
1656628800000|2022-06-30 22:40:00|1032.33|1026.93|1031.61|1026.21|1032.48|1027.08|1031.4|1026|36
1656628810000|2022-06-30 22:40:10|1031.62|1026.22|1032.53|1027.13|1032.57|1027.17|1031.62|1026.22|31
1656628820000|2022-06-30 22:40:20|1032.49|1027.09|1032.45|1027.05|1032.57|1027.17|1032.37|1026.97|33
1656628830000|2022-06-30 22:40:30|1032.53|1027.13|1032.69|1027.29|1032.69|1027.29|1032.48|1027.08|28
1656628840000|2022-06-30 22:40:40|1032.7|1027.3|1032.7|1027.3|1032.72|1027.32|1032.57|1027.17|25
1656628850000|2022-06-30 22:40:50|1032.71|1027.31|1032.68|1027.28|1032.72|1027.32|1032.41|1027.01|26
1656628860000|2022-06-30 22:41:00|1032.62|1027.22|1032.6|1027.2|1032.7|1027.3|1032.44|1027.04|35
1656628870000|2022-06-30 22:41:10|1032.59|1027.19|1032.62|1027.22|1032.66|1027.26|1032.53|1027.13|26
1656628880000|2022-06-30 22:41:20|1032.59|1027.19|1032.5|1027.1|1032.66|1027.26|1032.44|1027.04|24
1656628890000|2022-06-30 22:41:30|1032.55|1027.15|1032.62|1027.22|1032.71|1027.31|1032.55|1027.15|25
1656628900000|2022-06-30 22:41:40|1032.63|1027.23|1032.51|1027.11|1032.66|1027.26|1032.38|1026.98|34
1656628910000|2022-06-30 22:41:50|1032.21|1026.81|1032.47|1027.07|1032.5|1027.1|1032.21|1026.81|26
1656628920000|2022-06-30 22:42:00|1032.54|1027.14|1032.58|1027.18|1032.68|1027.28|1032.44|1027.04|29
1656628930000|2022-06-30 22:42:10|1032.59|1027.19|1032.65|1027.25|1032.66|1027.26|1032.59|1027.19|11
1656628940000|2022-06-30 22:42:20|1032.66|1027.26|1032.62|1027.22|1032.69|1027.29|1032.62|1027.22|11
1656628950000|2022-06-30 22:42:30|1032.7|1027.3|1032.68|1027.28|1032.71|1027.31|1032.62|1027.22|20
1656628960000|2022-06-30 22:42:40|1032.69|1027.29|1032.4|1027|1032.69|1027.29|1032.4|1027|19
1656628970000|2022-06-30 22:42:50|1032.44|1027.04|1032.45|1027.05|1032.49|1027.09|1032.3|1026.9|32
1656628980000|2022-06-30 22:43:00|1032.44|1027.04|1032.6|1027.2|1032.61|1027.21|1032.42|1027.02|24
1656628990000|2022-06-30 22:43:10|1032.54|1027.14|1032.55|1027.15|1032.61|1027.21|1032.52|1027.12|15
1656629000000|2022-06-30 22:43:20|1032.56|1027.16|1032.64|1027.24|1032.64|1027.24|1032.55|1027.15|18
1656629010000|2022-06-30 22:43:30|1032.63|1027.23|1032.53|1027.13|1032.64|1027.24|1032.53|1027.13|24
1656629020000|2022-06-30 22:43:40|1032.51|1027.11|1032.45|1027.05|1032.6|1027.2|1032.45|1027.05|22
1656629030000|2022-06-30 22:43:50|1032.37|1026.97|1032.34|1026.94|1032.37|1026.97|1032.12|1026.72|27
1656629040000|2022-06-30 22:44:00|1032.23|1026.83|1032.36|1026.96|1032.54|1027.14|1032.18|1026.78|37
1656629050000|2022-06-30 22:44:10|1032.25|1026.85|1032.4|1027|1032.5|1027.1|1032.25|1026.85|22
1656629060000|2022-06-30 22:44:20|1032.39|1026.99|1032.52|1027.12|1032.57|1027.17|1032.34|1026.94|33
1656629070000|2022-06-30 22:44:30|1032.53|1027.13|1031.84|1026.44|1032.58|1027.18|1031.84|1026.44|32
1656629080000|2022-06-30 22:44:40|1031.73|1026.33|1031.28|1025.88|1031.92|1026.52|1031.25|1025.85|30
1656629090000|2022-06-30 22:44:50|1031.35|1025.95|1030.96|1025.56|1031.35|1025.95|1030.66|1025.26|36
1656629100000|2022-06-30 22:45:00|1030.95|1025.55|1031.81|1026.41|1031.91|1026.51|1030.95|1025.55|37
1656629110000|2022-06-30 22:45:10|1031.85|1026.45|1031.19|1025.79|1031.85|1026.45|1031.19|1025.79|35
1656629120000|2022-06-30 22:45:20|1031.22|1025.82|1031.15|1025.75|1031.53|1026.13|1031.15|1025.75|31
1656629130000|2022-06-30 22:45:30|1031.18|1025.78|1031.23|1025.83|1031.3|1025.9|1030.93|1025.53|28
1656629140000|2022-06-30 22:45:40|1031.28|1025.88|1030.87|1025.47|1031.36|1025.96|1030.83|1025.43|34
1656629150000|2022-06-30 22:45:50|1030.95|1025.55|1030.14|1024.74|1030.96|1025.56|1030.1|1024.7|37
1656629160000|2022-06-30 22:46:00|1030.13|1024.73|1030.79|1025.39|1030.79|1025.39|1030.08|1024.68|37
1656629170000|2022-06-30 22:46:10|1030.84|1025.44|1031.47|1026.07|1031.7|1026.3|1030.84|1025.44|34
1656629180000|2022-06-30 22:46:20|1031.48|1026.08|1031.55|1026.15|1031.73|1026.33|1031.48|1026.08|24
1656629190000|2022-06-30 22:46:30|1031.52|1026.12|1031.58|1026.18|1031.81|1026.41|1031.41|1026.01|26
1656629200000|2022-06-30 22:46:40|1031.71|1026.31|1031.7|1026.3|1031.84|1026.44|1031.6|1026.2|27
1656629210000|2022-06-30 22:46:50|1031.77|1026.37|1030.96|1025.56|1031.9|1026.5|1030.96|1025.56|26
1656629220000|2022-06-30 22:47:00|1030.97|1025.57|1031.19|1025.79|1031.41|1026.01|1030.96|1025.56|31
1656629230000|2022-06-30 22:47:10|1031.17|1025.77|1031.54|1026.14|1031.54|1026.14|1031.17|1025.77|25
1656629240000|2022-06-30 22:47:20|1031.56|1026.16|1031.76|1026.36|1032.11|1026.71|1031.52|1026.12|30
1656629250000|2022-06-30 22:47:30|1031.8|1026.4|1032.28|1026.88|1032.56|1027.16|1031.8|1026.4|32
1656629260000|2022-06-30 22:47:40|1032.34|1026.94|1032.35|1026.95|1032.68|1027.28|1032.29|1026.89|31
1656629270000|2022-06-30 22:47:50|1032.36|1026.96|1032.41|1027.01|1032.5|1027.1|1032.36|1026.96|25
1656629280000|2022-06-30 22:48:00|1032.4|1027|1032.32|1026.92|1032.45|1027.05|1032.14|1026.74|31
1656629290000|2022-06-30 22:48:10|1032.31|1026.91|1032.28|1026.88|1032.39|1026.99|1032.13|1026.73|33
1656629300000|2022-06-30 22:48:20|1032.27|1026.87|1032.42|1027.02|1032.63|1027.23|1032.27|1026.87|31
1656629310000|2022-06-30 22:48:30|1032.4|1027|1032.42|1027.02|1032.65|1027.25|1032.38|1026.98|34
1656629320000|2022-06-30 22:48:40|1032.43|1027.03|1032.55|1027.15|1032.58|1027.18|1032.41|1027.01|25
1656629330000|2022-06-30 22:48:50|1032.53|1027.13|1032.67|1027.27|1032.71|1027.31|1032.43|1027.03|32
1656629340000|2022-06-30 22:49:00|1032.68|1027.28|1033.24|1027.84|1033.25|1027.85|1032.62|1027.22|24
1656629350000|2022-06-30 22:49:10|1033.27|1027.87|1033.08|1027.68|1033.45|1028.05|1033|1027.6|30
1656629360000|2022-06-30 22:49:20|1033.14|1027.74|1033.52|1028.12|1033.54|1028.14|1033.03|1027.63|28
1656629370000|2022-06-30 22:49:30|1033.58|1028.18|1032.93|1027.53|1033.74|1028.34|1032.93|1027.53|33
1656629380000|2022-06-30 22:49:40|1033|1027.6|1033.31|1027.91|1033.33|1027.93|1032.85|1027.45|33
1656629390000|2022-06-30 22:49:50|1033.3|1027.9|1033.04|1027.64|1033.3|1027.9|1032.9|1027.5|38
1656629400000|2022-06-30 22:50:00|1032.97|1027.57|1032.82|1027.42|1032.98|1027.58|1032.82|1027.42|36
1656629410000|2022-06-30 22:50:10|1032.83|1027.43|1032.8|1027.4|1032.89|1027.49|1032.66|1027.26|29
1656629420000|2022-06-30 22:50:20|1032.78|1027.38|1032.38|1026.98|1033.44|1028.04|1032.27|1026.87|35
1656629430000|2022-06-30 22:50:30|1032.4|1027|1032.38|1026.98|1032.54|1027.14|1032.23|1026.83|31
1656629440000|2022-06-30 22:50:40|1032.49|1027.09|1032.6|1027.2|1032.84|1027.44|1032.38|1026.98|31
1656629450000|2022-06-30 22:50:50|1032.71|1027.31|1033.15|1027.75|1033.55|1028.15|1032.71|1027.31|34
1656629460000|2022-06-30 22:51:00|1033.05|1027.65|1032.54|1027.14|1033.32|1027.92|1032.54|1027.14|32
1656629470000|2022-06-30 22:51:10|1032.55|1027.15|1032.78|1027.38|1032.86|1027.46|1032.25|1026.85|31
1656629480000|2022-06-30 22:51:20|1032.73|1027.33|1032.36|1026.96|1032.88|1027.48|1032.36|1026.96|36
1656629490000|2022-06-30 22:51:30|1032.42|1027.02|1032.43|1027.03|1032.55|1027.15|1032.4|1027|29
1656629500000|2022-06-30 22:51:40|1032.44|1027.04|1032.38|1026.98|1032.51|1027.11|1032.28|1026.88|25
1656629510000|2022-06-30 22:51:50|1032.31|1026.91|1032.35|1026.95|1032.44|1027.04|1032.31|1026.91|22
1656629520000|2022-06-30 22:52:00|1032.33|1026.93|1030.56|1025.16|1032.33|1026.93|1030.56|1025.16|35
1656629530000|2022-06-30 22:52:10|1030.46|1025.06|1029.22|1023.82|1030.54|1025.14|1029.21|1023.81|37
1656629540000|2022-06-30 22:52:20|1029.21|1023.81|1029.24|1023.84|1029.66|1024.26|1029.11|1023.71|38
1656629550000|2022-06-30 22:52:30|1029.17|1023.77|1029.58|1024.18|1029.58|1024.18|1029.11|1023.71|34
1656629560000|2022-06-30 22:52:40|1029.47|1024.07|1029.51|1024.11|1029.86|1024.46|1029.46|1024.06|28
1656629570000|2022-06-30 22:52:50|1029.49|1024.09|1029.5|1024.1|1029.6|1024.2|1029.26|1023.86|31
1656629580000|2022-06-30 22:53:00|1029.41|1024.01|1029.45|1024.05|1029.55|1024.15|1029.19|1023.79|34
1656629590000|2022-06-30 22:53:10|1029.58|1024.18|1029.42|1024.02|1029.84|1024.44|1029.3|1023.9|31
1656629600000|2022-06-30 22:53:20|1029.43|1024.03|1029.76|1024.36|1029.9|1024.5|1029.42|1024.02|38
1656629610000|2022-06-30 22:53:30|1029.73|1024.33|1029.52|1024.12|1029.89|1024.49|1029.45|1024.05|32
1656629620000|2022-06-30 22:53:40|1029.49|1024.09|1028.68|1023.28|1029.49|1024.09|1028.63|1023.23|31
1656629630000|2022-06-30 22:53:50|1028.6|1023.2|1028.45|1023.05|1028.86|1023.46|1028.21|1022.81|37
1656629640000|2022-06-30 22:54:00|1028.49|1023.09|1028.81|1023.41|1029.11|1023.71|1028.35|1022.95|36
1656629650000|2022-06-30 22:54:10|1028.9|1023.5|1028.43|1023.03|1028.9|1023.5|1028.41|1023.01|30
1656629660000|2022-06-30 22:54:20|1028.33|1022.93|1027.59|1022.19|1028.33|1022.93|1027.58|1022.18|34
1656629670000|2022-06-30 22:54:30|1027.65|1022.25|1027.4|1022|1027.71|1022.31|1027.25|1021.85|38
1656629680000|2022-06-30 22:54:40|1027.37|1021.97|1027.81|1022.41|1027.98|1022.58|1027.37|1021.97|38
1656629690000|2022-06-30 22:54:50|1027.77|1022.37|1027.66|1022.26|1028.16|1022.76|1027.62|1022.22|33
1656629700000|2022-06-30 22:55:00|1027.63|1022.23|1026.86|1021.46|1027.71|1022.31|1026.86|1021.46|32
1656629710000|2022-06-30 22:55:10|1026.87|1021.47|1026.59|1021.19|1026.87|1021.47|1026.27|1020.87|33
1656629720000|2022-06-30 22:55:20|1026.56|1021.16|1026.98|1021.58|1027.1|1021.7|1026.56|1021.16|35
1656629730000|2022-06-30 22:55:30|1027.15|1021.75|1026.95|1021.55|1027.34|1021.94|1026.77|1021.37|29
1656629740000|2022-06-30 22:55:40|1026.94|1021.54|1026.57|1021.17|1027.13|1021.73|1026.57|1021.17|28
1656629750000|2022-06-30 22:55:50|1026.65|1021.25|1026.91|1021.51|1026.98|1021.58|1026.65|1021.25|31
1656629760000|2022-06-30 22:56:00|1026.8|1021.4|1027.18|1021.78|1027.2|1021.8|1026.74|1021.34|32
1656629770000|2022-06-30 22:56:10|1027.25|1021.85|1027.02|1021.62|1027.3|1021.9|1026.99|1021.59|31
1656629780000|2022-06-30 22:56:20|1027.01|1021.61|1027.02|1021.62|1027.21|1021.81|1027|1021.6|30
1656629790000|2022-06-30 22:56:30|1027.05|1021.65|1026.99|1021.59|1027.49|1022.09|1026.99|1021.59|35
1656629800000|2022-06-30 22:56:40|1026.93|1021.53|1027.32|1021.92|1027.32|1021.92|1026.89|1021.49|29
1656629810000|2022-06-30 22:56:50|1027.34|1021.94|1027.15|1021.75|1027.36|1021.96|1027.04|1021.64|18
1656629820000|2022-06-30 22:57:00|1027.16|1021.76|1026.89|1021.49|1027.24|1021.84|1026.73|1021.33|32
1656629830000|2022-06-30 22:57:10|1026.85|1021.45|1026.57|1021.17|1027.06|1021.66|1026.57|1021.17|29
1656629840000|2022-06-30 22:57:20|1026.62|1021.22|1025.82|1020.42|1026.64|1021.24|1025.8|1020.4|30
1656629850000|2022-06-30 22:57:30|1025.6|1020.2|1025.5|1020.1|1025.97|1020.57|1025.16|1019.76|30
1656629860000|2022-06-30 22:57:40|1025.67|1020.27|1025.76|1020.36|1025.8|1020.4|1025.44|1020.04|35
1656629870000|2022-06-30 22:57:50|1025.77|1020.37|1025.33|1019.93|1025.77|1020.37|1025.33|1019.93|30
1656629880000|2022-06-30 22:58:00|1025.38|1019.98|1025.47|1020.07|1025.57|1020.17|1025.26|1019.86|33
1656629890000|2022-06-30 22:58:10|1025.46|1020.06|1025.32|1019.92|1025.47|1020.07|1025.28|1019.88|24
1656629900000|2022-06-30 22:58:20|1025.3|1019.9|1025.35|1019.95|1025.65|1020.25|1025.23|1019.83|26
1656629910000|2022-06-30 22:58:30|1025.31|1019.91|1025.21|1019.81|1025.31|1019.91|1025.01|1019.61|30
1656629920000|2022-06-30 22:58:40|1025.14|1019.74|1025.05|1019.65|1025.26|1019.86|1025|1019.6|34
1656629930000|2022-06-30 22:58:50|1025.12|1019.72|1025.34|1019.94|1025.48|1020.08|1025.06|1019.66|30
1656629940000|2022-06-30 22:59:00|1025.48|1020.08|1025.12|1019.72|1025.48|1020.08|1025.12|1019.72|30
1656629950000|2022-06-30 22:59:10|1025.13|1019.73|1024.75|1019.35|1025.21|1019.81|1024.4|1019|38
1656629960000|2022-06-30 22:59:20|1024.79|1019.39|1025.3|1019.9|1025.37|1019.97|1024.79|1019.39|31
1656629970000|2022-06-30 22:59:30|1025.25|1019.85|1025.23|1019.83|1025.99|1020.59|1025.08|1019.68|36
1656629980000|2022-06-30 22:59:40|1025.19|1019.79|1025|1019.6|1025.54|1020.14|1024.97|1019.57|33
1656629990000|2022-06-30 22:59:50|1024.98|1019.58|1025.22|1019.82|1025.44|1020.04|1024.89|1019.49|31
1656630000000|2022-06-30 23:00:00|1025.21|1019.81|1024.65|1019.25|1025.21|1019.81|1024.59|1019.19|37
1656630010000|2022-06-30 23:00:10|1024.62|1019.22|1023.93|1018.53|1024.62|1019.22|1023.82|1018.42|38
1656630020000|2022-06-30 23:00:20|1023.94|1018.54|1023.7|1018.3|1024|1018.6|1023.47|1018.07|36
1656630030000|2022-06-30 23:00:30|1023.84|1018.44|1024.05|1018.65|1024.05|1018.65|1023.47|1018.07|37
1656630040000|2022-06-30 23:00:40|1024.03|1018.63|1024.69|1019.29|1024.72|1019.32|1023.79|1018.39|35
1656630050000|2022-06-30 23:00:50|1024.72|1019.32|1024.61|1019.21|1024.94|1019.54|1024.55|1019.15|36
1656630060000|2022-06-30 23:01:00|1024.64|1019.24|1024.7|1019.3|1024.91|1019.51|1024.49|1019.09|37
1656630070000|2022-06-30 23:01:10|1024.9|1019.5|1025.11|1019.71|1025.11|1019.71|1024.52|1019.12|30
1656630080000|2022-06-30 23:01:20|1025.18|1019.78|1025.91|1020.51|1025.93|1020.53|1025.14|1019.74|30
1656630090000|2022-06-30 23:01:30|1025.96|1020.56|1027.06|1021.66|1027.3|1021.9|1025.96|1020.56|36
1656630100000|2022-06-30 23:01:40|1027.04|1021.64|1028.06|1022.66|1028.13|1022.73|1027.04|1021.64|34
1656630110000|2022-06-30 23:01:50|1028.11|1022.71|1027.34|1021.94|1028.4|1023|1027.33|1021.93|36
1656630120000|2022-06-30 23:02:00|1027.39|1021.99|1027.95|1022.55|1028.15|1022.75|1027.37|1021.97|34
1656630130000|2022-06-30 23:02:10|1027.89|1022.49|1027.79|1022.39|1027.91|1022.51|1027.55|1022.15|33
1656630140000|2022-06-30 23:02:20|1027.76|1022.36|1027.52|1022.12|1027.88|1022.48|1027.46|1022.06|34
1656630150000|2022-06-30 23:02:30|1027.55|1022.15|1026.66|1021.26|1027.55|1022.15|1026.6|1021.2|37
1656630160000|2022-06-30 23:02:40|1026.62|1021.22|1026.26|1020.86|1026.94|1021.54|1026.06|1020.66|33
1656630170000|2022-06-30 23:02:50|1026.12|1020.72|1026.32|1020.92|1026.53|1021.13|1026.06|1020.66|34
1656630180000|2022-06-30 23:03:00|1026.27|1020.87|1026.38|1020.98|1026.45|1021.05|1025.91|1020.51|35
1656630190000|2022-06-30 23:03:10|1026.6|1021.2|1027.15|1021.75|1027.39|1021.99|1026.57|1021.17|31
1656630200000|2022-06-30 23:03:20|1027.13|1021.73|1027.07|1021.67|1027.37|1021.97|1026.82|1021.42|34
1656630210000|2022-06-30 23:03:30|1027.08|1021.68|1026.56|1021.16|1027.17|1021.77|1026.15|1020.75|35
1656630220000|2022-06-30 23:03:40|1026.59|1021.19|1026.76|1021.36|1026.76|1021.36|1026.47|1021.07|27
1656630230000|2022-06-30 23:03:50|1026.72|1021.32|1026.6|1021.2|1026.77|1021.37|1026.54|1021.14|30
1656630240000|2022-06-30 23:04:00|1026.51|1021.11|1026.43|1021.03|1026.51|1021.11|1026.17|1020.77|33
1656630250000|2022-06-30 23:04:10|1026.42|1021.02|1026.43|1021.03|1026.51|1021.11|1026.3|1020.9|34
1656630260000|2022-06-30 23:04:20|1026.37|1020.97|1026.81|1021.41|1026.94|1021.54|1026.37|1020.97|31
1656630270000|2022-06-30 23:04:30|1026.74|1021.34|1026.69|1021.29|1026.94|1021.54|1026.53|1021.13|34
1656630280000|2022-06-30 23:04:40|1026.68|1021.28|1027.26|1021.86|1027.26|1021.86|1026.41|1021.01|28
1656630290000|2022-06-30 23:04:50|1027.36|1021.96|1027.5|1022.1|1027.62|1022.22|1027.14|1021.74|32
1656630300000|2022-06-30 23:05:00|1027.62|1022.22|1027.41|1022.01|1027.62|1022.22|1027.34|1021.94|30
1656630310000|2022-06-30 23:05:10|1027.44|1022.04|1027.26|1021.86|1028.01|1022.61|1027.26|1021.86|36
1656630320000|2022-06-30 23:05:20|1027.53|1022.13|1026.75|1021.35|1027.53|1022.13|1026.75|1021.35|31
1656630330000|2022-06-30 23:05:30|1026.7|1021.3|1026.57|1021.17|1026.74|1021.34|1026.15|1020.75|37
1656630340000|2022-06-30 23:05:40|1026.62|1021.22|1025.54|1020.14|1026.62|1021.22|1025.43|1020.03|29
1656630350000|2022-06-30 23:05:50|1025.64|1020.24|1025.51|1020.11|1025.8|1020.4|1025.43|1020.03|36
1656630360000|2022-06-30 23:06:00|1025.58|1020.18|1025.38|1019.98|1025.58|1020.18|1025.17|1019.77|38
1656630370000|2022-06-30 23:06:10|1025.39|1019.99|1025.21|1019.81|1025.4|1020|1024.92|1019.52|35
1656630380000|2022-06-30 23:06:20|1025.18|1019.78|1025.69|1020.29|1025.77|1020.37|1025.09|1019.69|30
1656630390000|2022-06-30 23:06:30|1025.74|1020.34|1025.91|1020.51|1026.16|1020.76|1025.72|1020.32|34
1656630400000|2022-06-30 23:06:40|1025.92|1020.52|1025.81|1020.41|1026.07|1020.67|1025.73|1020.33|34
1656630410000|2022-06-30 23:06:50|1025.9|1020.5|1026.19|1020.79|1026.35|1020.95|1025.87|1020.47|34
1656630420000|2022-06-30 23:07:00|1026.25|1020.85|1026.74|1021.34|1026.74|1021.34|1026|1020.6|32
1656630430000|2022-06-30 23:07:10|1026.71|1021.31|1027.1|1021.7|1027.22|1021.82|1026.63|1021.23|32
1656630440000|2022-06-30 23:07:20|1027.06|1021.66|1027.19|1021.79|1027.22|1021.82|1027.05|1021.65|33
1656630450000|2022-06-30 23:07:30|1027.11|1021.71|1027.82|1022.42|1027.92|1022.52|1027.11|1021.71|31
1656630460000|2022-06-30 23:07:40|1027.84|1022.44|1027.73|1022.33|1027.84|1022.44|1027.54|1022.14|27
1656630470000|2022-06-30 23:07:50|1027.75|1022.35|1027.64|1022.24|1027.8|1022.4|1027.39|1021.99|28
1656630480000|2022-06-30 23:08:00|1027.62|1022.22|1027.81|1022.41|1027.88|1022.48|1026.95|1021.55|37
1656630490000|2022-06-30 23:08:10|1027.8|1022.4|1027.66|1022.26|1027.81|1022.41|1027.47|1022.07|32
1656630500000|2022-06-30 23:08:20|1027.67|1022.27|1026.28|1020.88|1027.67|1022.27|1026.28|1020.88|32
1656630510000|2022-06-30 23:08:30|1026.29|1020.89|1026.55|1021.15|1026.66|1021.26|1026.21|1020.81|30
1656630520000|2022-06-30 23:08:40|1026.57|1021.17|1027.26|1021.86|1027.34|1021.94|1026.48|1021.08|31
1656630530000|2022-06-30 23:08:50|1027.25|1021.85|1027.29|1021.89|1027.29|1021.89|1027.13|1021.73|24
1656630540000|2022-06-30 23:09:00|1027.3|1021.9|1027.26|1021.86|1027.36|1021.96|1027.26|1021.86|23
1656630550000|2022-06-30 23:09:10|1027.24|1021.84|1027.34|1021.94|1027.34|1021.94|1027.13|1021.73|32
1656630560000|2022-06-30 23:09:20|1027.32|1021.92|1027.13|1021.73|1027.34|1021.94|1027.1|1021.7|28
1656630570000|2022-06-30 23:09:30|1027.16|1021.76|1027.29|1021.89|1027.58|1022.18|1027.16|1021.76|28
1656630580000|2022-06-30 23:09:40|1027.26|1021.86|1027.5|1022.1|1027.62|1022.22|1027.23|1021.83|39
1656630590000|2022-06-30 23:09:50|1027.49|1022.09|1027.96|1022.56|1027.96|1022.56|1027.49|1022.09|35
1656630600000|2022-06-30 23:10:00|1027.79|1022.39|1027.74|1022.34|1027.82|1022.42|1027.47|1022.07|32
1656630610000|2022-06-30 23:10:10|1027.75|1022.35|1027.61|1022.21|1027.83|1022.43|1027.61|1022.21|35
1656630620000|2022-06-30 23:10:20|1027.48|1022.08|1026.48|1021.08|1027.48|1022.08|1026.48|1021.08|31
1656630630000|2022-06-30 23:10:30|1026.27|1020.87|1026.7|1021.3|1026.7|1021.3|1026.04|1020.64|36
1656630640000|2022-06-30 23:10:40|1026.76|1021.36|1027.29|1021.89|1027.29|1021.89|1026.76|1021.36|27
1656630650000|2022-06-30 23:10:50|1027.35|1021.95|1027.13|1021.73|1027.35|1021.95|1027|1021.6|33
1656630660000|2022-06-30 23:11:00|1027.12|1021.72|1027.33|1021.93|1027.5|1022.1|1027.1|1021.7|35
1656630670000|2022-06-30 23:11:10|1027.3|1021.9|1027.78|1022.38|1027.97|1022.57|1027.21|1021.81|31
1656630680000|2022-06-30 23:11:20|1027.83|1022.43|1027.92|1022.52|1027.99|1022.59|1027.66|1022.26|29
1656630690000|2022-06-30 23:11:30|1027.94|1022.54|1027.93|1022.53|1027.98|1022.58|1027.84|1022.44|25
1656630700000|2022-06-30 23:11:40|1027.9|1022.5|1028.01|1022.61|1028.01|1022.61|1027.84|1022.44|26
1656630710000|2022-06-30 23:11:50|1028.03|1022.63|1028.05|1022.65|1028.16|1022.76|1027.8|1022.4|29
1656630720000|2022-06-30 23:12:00|1028.07|1022.67|1028.18|1022.78|1028.3|1022.9|1028.02|1022.62|31
1656630730000|2022-06-30 23:12:10|1028.21|1022.81|1027.73|1022.33|1028.23|1022.83|1027.73|1022.33|33
1656630740000|2022-06-30 23:12:20|1027.71|1022.31|1027.17|1021.77|1027.71|1022.31|1026.58|1021.18|37
1656630750000|2022-06-30 23:12:30|1027.14|1021.74|1027.3|1021.9|1027.37|1021.97|1026.89|1021.49|35
1656630760000|2022-06-30 23:12:40|1027.32|1021.92|1027.02|1021.62|1027.6|1022.2|1026.96|1021.56|35
1656630770000|2022-06-30 23:12:50|1026.99|1021.59|1027.31|1021.91|1027.43|1022.03|1026.88|1021.48|33
1656630780000|2022-06-30 23:13:00|1027.29|1021.89|1027.84|1022.44|1027.98|1022.58|1027.25|1021.85|34
1656630790000|2022-06-30 23:13:10|1027.82|1022.42|1027.61|1022.21|1027.92|1022.52|1027.57|1022.17|31
1656630800000|2022-06-30 23:13:20|1027.65|1022.25|1027.62|1022.22|1027.65|1022.25|1027.53|1022.13|28
1656630810000|2022-06-30 23:13:30|1027.61|1022.21|1027.6|1022.2|1027.62|1022.22|1027.55|1022.15|25
1656630820000|2022-06-30 23:13:40|1027.58|1022.18|1027.56|1022.16|1027.81|1022.41|1027.36|1021.96|32
1656630830000|2022-06-30 23:13:50|1027.44|1022.04|1027.16|1021.76|1027.56|1022.16|1027.06|1021.66|26
1656630840000|2022-06-30 23:14:00|1027.23|1021.83|1027.29|1021.89|1027.31|1021.91|1026.97|1021.57|31
1656630850000|2022-06-30 23:14:10|1027.28|1021.88|1027.01|1021.61|1027.38|1021.98|1026.94|1021.54|30
1656630860000|2022-06-30 23:14:20|1027.13|1021.73|1027.23|1021.83|1027.23|1021.83|1026.76|1021.36|30
1656630870000|2022-06-30 23:14:30|1027.28|1021.88|1027.36|1021.96|1027.53|1022.13|1027.15|1021.75|31
1656630880000|2022-06-30 23:14:40|1027.23|1021.83|1027.23|1021.83|1027.4|1022|1027.18|1021.78|28
1656630890000|2022-06-30 23:14:50|1027.15|1021.75|1026.71|1021.31|1027.51|1022.11|1026.62|1021.22|28
1656630900000|2022-06-30 23:15:00|1026.72|1021.32|1026.89|1021.49|1027.15|1021.75|1026.51|1021.11|31
1656630910000|2022-06-30 23:15:10|1026.88|1021.48|1027.12|1021.72|1027.14|1021.74|1026.88|1021.48|25
1656630920000|2022-06-30 23:15:20|1027.15|1021.75|1027.8|1022.4|1027.95|1022.55|1027.08|1021.68|32
1656630930000|2022-06-30 23:15:30|1027.71|1022.31|1027.73|1022.33|1027.9|1022.5|1027.47|1022.07|31
1656630940000|2022-06-30 23:15:40|1027.79|1022.39|1027.28|1021.88|1027.81|1022.41|1027.24|1021.84|31
1656630950000|2022-06-30 23:15:50|1027.12|1021.72|1025|1019.6|1027.13|1021.73|1025|1019.6|32
1656630960000|2022-06-30 23:16:00|1024.94|1019.54|1024.88|1019.48|1024.99|1019.59|1024.56|1019.16|32
1656630970000|2022-06-30 23:16:10|1024.95|1019.55|1024.08|1018.68|1024.95|1019.55|1024.07|1018.67|33
1656630980000|2022-06-30 23:16:20|1023.97|1018.57|1023.19|1017.79|1023.97|1018.57|1023.19|1017.79|29
1656630990000|2022-06-30 23:16:30|1023.03|1017.63|1022.82|1017.42|1023.03|1017.63|1022.53|1017.13|33
1656631000000|2022-06-30 23:16:40|1022.84|1017.44|1022.21|1016.81|1023.33|1017.93|1022.21|1016.81|38
1656631010000|2022-06-30 23:16:50|1022.32|1016.92|1022.35|1016.95|1022.62|1017.22|1022.22|1016.82|31
1656631020000|2022-06-30 23:17:00|1022.3|1016.9|1023.49|1018.09|1023.49|1018.09|1022.15|1016.75|34
1656631030000|2022-06-30 23:17:10|1023.32|1017.92|1023.61|1018.21|1023.64|1018.24|1023.1|1017.7|35
1656631040000|2022-06-30 23:17:20|1023.6|1018.2|1024.08|1018.68|1024.08|1018.68|1023.55|1018.15|35
1656631050000|2022-06-30 23:17:30|1024.19|1018.79|1025.57|1020.17|1026.11|1020.71|1024.19|1018.79|34
1656631060000|2022-06-30 23:17:40|1025.61|1020.21|1025.88|1020.48|1026.03|1020.63|1025.58|1020.18|33
1656631070000|2022-06-30 23:17:50|1025.83|1020.43|1026.25|1020.85|1026.3|1020.9|1025.79|1020.39|31
1656631080000|2022-06-30 23:18:00|1026.19|1020.79|1025.98|1020.58|1026.19|1020.79|1025.92|1020.52|33
1656631090000|2022-06-30 23:18:10|1026|1020.6|1024.97|1019.57|1026.09|1020.69|1024.65|1019.25|33
1656631100000|2022-06-30 23:18:20|1025.13|1019.73|1025.3|1019.9|1025.57|1020.17|1025.13|1019.73|33
1656631110000|2022-06-30 23:18:30|1025.31|1019.91|1025.5|1020.1|1025.6|1020.2|1025.3|1019.9|30
1656631120000|2022-06-30 23:18:40|1025.53|1020.13|1025.96|1020.56|1025.96|1020.56|1025.46|1020.06|30
1656631130000|2022-06-30 23:18:50|1026.12|1020.72|1026.21|1020.81|1026.45|1021.05|1026.12|1020.72|32
1656631140000|2022-06-30 23:19:00|1026.05|1020.65|1025.85|1020.45|1026.07|1020.67|1025.53|1020.13|34
1656631150000|2022-06-30 23:19:10|1025.86|1020.46|1025.18|1019.78|1025.9|1020.5|1025.18|1019.78|30
1656631160000|2022-06-30 23:19:20|1025.06|1019.66|1025.19|1019.79|1025.56|1020.16|1025.06|1019.66|33
1656631170000|2022-06-30 23:19:30|1025.4|1020|1026.02|1020.62|1026.35|1020.95|1025.22|1019.82|37
1656631180000|2022-06-30 23:19:40|1026.07|1020.67|1025.92|1020.52|1026.09|1020.69|1025.73|1020.33|35
1656631190000|2022-06-30 23:19:50|1025.95|1020.55|1025.49|1020.09|1026.05|1020.65|1025.24|1019.84|35
1656631200000|2022-06-30 23:20:00|1025.57|1020.17|1025.3|1019.9|1025.57|1020.17|1024.96|1019.56|34
1656631210000|2022-06-30 23:20:10|1025.19|1019.79|1025.64|1020.24|1025.64|1020.24|1025.19|1019.79|31
1656631220000|2022-06-30 23:20:20|1025.65|1020.25|1024.6|1019.2|1025.75|1020.35|1024.6|1019.2|39
1656631230000|2022-06-30 23:20:30|1024.79|1019.39|1024.69|1019.29|1024.88|1019.48|1024.41|1019.01|33
1656631240000|2022-06-30 23:20:40|1024.49|1019.09|1024.47|1019.07|1024.49|1019.09|1024.05|1018.65|38
1656631250000|2022-06-30 23:20:50|1024.37|1018.97|1024.69|1019.29|1024.69|1019.29|1024.33|1018.93|33
1656631260000|2022-06-30 23:21:00|1024.54|1019.14|1024.5|1019.1|1024.68|1019.28|1024.35|1018.95|31
1656631270000|2022-06-30 23:21:10|1024.51|1019.11|1024.98|1019.58|1024.99|1019.59|1024.49|1019.09|35
1656631280000|2022-06-30 23:21:20|1024.97|1019.57|1024.44|1019.04|1024.97|1019.57|1024.39|1018.99|36
1656631290000|2022-06-30 23:21:30|1024.45|1019.05|1024.23|1018.83|1024.79|1019.39|1024.16|1018.76|33
1656631300000|2022-06-30 23:21:40|1024.29|1018.89|1024.09|1018.69|1024.48|1019.08|1024.06|1018.66|30
1656631310000|2022-06-30 23:21:50|1024.11|1018.71|1023.21|1017.81|1024.12|1018.72|1023.07|1017.67|35
1656631320000|2022-06-30 23:22:00|1023.02|1017.62|1023.74|1018.34|1023.74|1018.34|1023.02|1017.62|32
1656631330000|2022-06-30 23:22:10|1023.75|1018.35|1024.65|1019.25|1024.67|1019.27|1023.75|1018.35|33
1656631340000|2022-06-30 23:22:20|1024.53|1019.13|1024.36|1018.96|1024.66|1019.26|1024.36|1018.96|33
1656631350000|2022-06-30 23:22:30|1024.34|1018.94|1023.93|1018.53|1024.43|1019.03|1023.93|1018.53|34
1656631360000|2022-06-30 23:22:40|1024.07|1018.67|1023.73|1018.33|1024.07|1018.67|1023.72|1018.32|31
1656631370000|2022-06-30 23:22:50|1023.77|1018.37|1023.45|1018.05|1023.77|1018.37|1023.37|1017.97|30
1656631380000|2022-06-30 23:23:00|1023.46|1018.06|1023.8|1018.4|1023.99|1018.59|1023.43|1018.03|35
1656631390000|2022-06-30 23:23:10|1023.86|1018.46|1023.64|1018.24|1023.86|1018.46|1023.59|1018.19|31
1656631400000|2022-06-30 23:23:20|1023.68|1018.28|1024.37|1018.97|1024.48|1019.08|1023.63|1018.23|31
1656631410000|2022-06-30 23:23:30|1024.38|1018.98|1024.4|1019|1024.45|1019.05|1024.14|1018.74|35
1656631420000|2022-06-30 23:23:40|1024.41|1019.01|1023.19|1017.79|1024.5|1019.1|1023.13|1017.73|31
1656631430000|2022-06-30 23:23:50|1023.28|1017.88|1023.39|1017.99|1023.44|1018.04|1023.1|1017.7|27
1656631440000|2022-06-30 23:24:00|1023.26|1017.86|1022.64|1017.24|1023.45|1018.05|1022.59|1017.19|33
1656631450000|2022-06-30 23:24:10|1022.54|1017.14|1022.85|1017.45|1022.94|1017.54|1022.44|1017.04|33
1656631460000|2022-06-30 23:24:20|1022.84|1017.44|1023.22|1017.82|1023.27|1017.87|1022.84|1017.44|28
1656631470000|2022-06-30 23:24:30|1023.3|1017.9|1022.16|1016.76|1023.91|1018.51|1021.9|1016.5|34
1656631480000|2022-06-30 23:24:40|1021.96|1016.56|1021.19|1015.79|1022.02|1016.62|1020.74|1015.34|37
1656631490000|2022-06-30 23:24:50|1021.12|1015.72|1021.06|1015.66|1021.16|1015.76|1020.96|1015.56|36
1656631500000|2022-06-30 23:25:00|1021.15|1015.75|1020.09|1014.69|1021.16|1015.76|1020|1014.6|34
1656631510000|2022-06-30 23:25:10|1020.04|1014.64|1019.8|1014.4|1020.04|1014.64|1019.49|1014.09|38
1656631520000|2022-06-30 23:25:20|1019.78|1014.38|1019.99|1014.59|1020.01|1014.61|1019.63|1014.23|35
1656631530000|2022-06-30 23:25:30|1020.02|1014.62|1019.75|1014.35|1020.16|1014.76|1019.75|1014.35|35
1656631540000|2022-06-30 23:25:40|1019.77|1014.37|1019.92|1014.52|1020.03|1014.63|1019.71|1014.31|33
1656631550000|2022-06-30 23:25:50|1019.8|1014.4|1020.08|1014.68|1020.33|1014.93|1019.8|1014.4|34
1656631560000|2022-06-30 23:26:00|1020.15|1014.75|1019.6|1014.2|1020.15|1014.75|1019.6|1014.2|30
1656631570000|2022-06-30 23:26:10|1019.66|1014.26|1020.07|1014.67|1020.07|1014.67|1019.3|1013.9|36
1656631580000|2022-06-30 23:26:20|1020.23|1014.83|1021.47|1016.07|1021.59|1016.19|1020.2|1014.8|36
1656631590000|2022-06-30 23:26:30|1021.55|1016.15|1022.93|1017.53|1023.1|1017.7|1021.55|1016.15|38
1656631600000|2022-06-30 23:26:40|1022.97|1017.57|1022.21|1016.81|1023.06|1017.66|1022.19|1016.79|33
1656631610000|2022-06-30 23:26:50|1022.15|1016.75|1022.01|1016.61|1022.47|1017.07|1021.77|1016.37|34
1656631620000|2022-06-30 23:27:00|1022.03|1016.63|1022.59|1017.19|1022.74|1017.34|1021.95|1016.55|32
1656631630000|2022-06-30 23:27:10|1022.62|1017.22|1021.85|1016.45|1022.64|1017.24|1021.85|1016.45|31
1656631640000|2022-06-30 23:27:20|1021.86|1016.46|1021.14|1015.74|1021.86|1016.46|1021.05|1015.65|28
1656631650000|2022-06-30 23:27:30|1021.13|1015.73|1021.14|1015.74|1021.29|1015.89|1020.93|1015.53|35
1656631660000|2022-06-30 23:27:40|1021.13|1015.73|1021.36|1015.96|1021.36|1015.96|1021.07|1015.67|33
1656631670000|2022-06-30 23:27:50|1021.44|1016.04|1021.28|1015.88|1021.49|1016.09|1021.26|1015.86|29
1656631680000|2022-06-30 23:28:00|1021.29|1015.89|1021.55|1016.15|1021.83|1016.43|1021.29|1015.89|30
1656631690000|2022-06-30 23:28:10|1021.54|1016.14|1020.89|1015.49|1021.63|1016.23|1020.89|1015.49|34
1656631700000|2022-06-30 23:28:20|1020.88|1015.48|1020.44|1015.04|1020.89|1015.49|1020.2|1014.8|34
1656631710000|2022-06-30 23:28:30|1020.39|1014.99|1021.11|1015.71|1021.11|1015.71|1020.29|1014.89|35
1656631720000|2022-06-30 23:28:40|1021.05|1015.65|1021.76|1016.36|1021.96|1016.56|1021.02|1015.62|34
1656631730000|2022-06-30 23:28:50|1021.65|1016.25|1021.75|1016.35|1021.85|1016.45|1021.59|1016.19|36
1656631740000|2022-06-30 23:29:00|1021.76|1016.36|1022.8|1017.4|1022.99|1017.59|1021.68|1016.28|38
1656631750000|2022-06-30 23:29:10|1022.61|1017.21|1022.23|1016.83|1022.61|1017.21|1022.2|1016.8|33
1656631760000|2022-06-30 23:29:20|1022.18|1016.78|1022.49|1017.09|1022.49|1017.09|1022.06|1016.66|34
1656631770000|2022-06-30 23:29:30|1022.55|1017.15|1022.22|1016.82|1022.55|1017.15|1021.83|1016.43|36
1656631780000|2022-06-30 23:29:40|1022.23|1016.83|1023.06|1017.66|1023.06|1017.66|1022.17|1016.77|31
1656631790000|2022-06-30 23:29:50|1023.04|1017.64|1022.99|1017.59|1023.29|1017.89|1022.85|1017.45|38
1656631800000|2022-06-30 23:30:00|1023.01|1017.61|1022.56|1017.16|1023.01|1017.61|1022.27|1016.87|37
1656631810000|2022-06-30 23:30:10|1022.63|1017.23|1023.77|1018.37|1023.98|1018.58|1022.59|1017.19|38
1656631820000|2022-06-30 23:30:20|1023.8|1018.4|1023.88|1018.48|1023.88|1018.48|1023.65|1018.25|38
1656631830000|2022-06-30 23:30:30|1023.87|1018.47|1025.55|1020.15|1025.94|1020.54|1023.81|1018.41|35
1656631840000|2022-06-30 23:30:40|1025.62|1020.22|1026.79|1021.39|1027.17|1021.77|1025.37|1019.97|36
1656631850000|2022-06-30 23:30:50|1026.69|1021.29|1028.12|1022.72|1028.18|1022.78|1026.69|1021.29|37
1656631860000|2022-06-30 23:31:00|1028.26|1022.86|1027.51|1022.11|1028.79|1023.39|1027.51|1022.11|39
1656631870000|2022-06-30 23:31:10|1027.56|1022.16|1027.28|1021.88|1028.03|1022.63|1027.18|1021.78|35
1656631880000|2022-06-30 23:31:20|1027.47|1022.07|1027.46|1022.06|1027.83|1022.43|1027.34|1021.94|37
1656631890000|2022-06-30 23:31:30|1027.47|1022.07|1027.39|1021.99|1027.57|1022.17|1027.19|1021.79|36
1656631900000|2022-06-30 23:31:40|1027.4|1022|1028.28|1022.88|1028.33|1022.93|1027.4|1022|36
1656631910000|2022-06-30 23:31:50|1028.18|1022.78|1027.35|1021.95|1028.19|1022.79|1027.31|1021.91|37
1656631920000|2022-06-30 23:32:00|1027.33|1021.93|1027.97|1022.57|1028.13|1022.73|1027.33|1021.93|37
1656631930000|2022-06-30 23:32:10|1027.96|1022.56|1028.91|1023.51|1029.08|1023.68|1027.92|1022.52|35
1656631940000|2022-06-30 23:32:20|1028.83|1023.43|1029.58|1024.18|1029.7|1024.3|1028.83|1023.43|37
1656631950000|2022-06-30 23:32:30|1029.66|1024.26|1029.24|1023.84|1029.68|1024.28|1029.12|1023.72|34
1656631960000|2022-06-30 23:32:40|1029.11|1023.71|1029.46|1024.06|1029.58|1024.18|1029.11|1023.71|33
1656631970000|2022-06-30 23:32:50|1029.4|1024|1030.49|1025.09|1030.64|1025.24|1029.4|1024|35
1656631980000|2022-06-30 23:33:00|1030.56|1025.16|1029.85|1024.45|1030.72|1025.32|1029.85|1024.45|36
1656631990000|2022-06-30 23:33:10|1029.84|1024.44|1030.27|1024.87|1030.3|1024.9|1029.84|1024.44|34
1656632000000|2022-06-30 23:33:20|1030.28|1024.88|1030.34|1024.94|1030.42|1025.02|1030.16|1024.76|37
1656632010000|2022-06-30 23:33:30|1030.39|1024.99|1030.97|1025.57|1031.78|1026.38|1030.24|1024.84|40
1656632020000|2022-06-30 23:33:40|1030.96|1025.56|1033.08|1027.68|1033.08|1027.68|1030.89|1025.49|40
1656632030000|2022-06-30 23:33:50|1033.26|1027.86|1032.17|1026.77|1033.43|1028.03|1032.06|1026.66|34
1656632040000|2022-06-30 23:34:00|1032.25|1026.85|1033|1027.6|1033.06|1027.66|1032.13|1026.73|36
1656632050000|2022-06-30 23:34:10|1033.14|1027.74|1033.07|1027.67|1033.87|1028.47|1033.07|1027.67|38
1656632060000|2022-06-30 23:34:20|1032.9|1027.5|1033.33|1027.93|1033.53|1028.13|1032.76|1027.36|35
1656632070000|2022-06-30 23:34:30|1033.2|1027.8|1032.46|1027.06|1033.48|1028.08|1032.28|1026.88|34
1656632080000|2022-06-30 23:34:40|1032.6|1027.2|1032.36|1026.96|1032.93|1027.53|1032.36|1026.96|35
1656632090000|2022-06-30 23:34:50|1032.38|1026.98|1032.99|1027.59|1033.01|1027.61|1032.31|1026.91|36
1656632100000|2022-06-30 23:35:00|1033.11|1027.71|1032.21|1026.81|1033.18|1027.78|1032.19|1026.79|33
1656632110000|2022-06-30 23:35:10|1032.2|1026.8|1032.08|1026.68|1032.2|1026.8|1031.85|1026.45|35
1656632120000|2022-06-30 23:35:20|1032.09|1026.69|1031.96|1026.56|1032.27|1026.87|1031.86|1026.46|34
1656632130000|2022-06-30 23:35:30|1031.99|1026.59|1031.89|1026.49|1031.99|1026.59|1031.48|1026.08|37
1656632140000|2022-06-30 23:35:40|1031.9|1026.5|1032.04|1026.64|1032.27|1026.87|1031.9|1026.5|31
1656632150000|2022-06-30 23:35:50|1032.05|1026.65|1031.64|1026.24|1032.05|1026.65|1031.62|1026.22|26
1656632160000|2022-06-30 23:36:00|1031.69|1026.29|1031.66|1026.26|1031.88|1026.48|1031.66|1026.26|23
1656632170000|2022-06-30 23:36:10|1031.63|1026.23|1031.93|1026.53|1031.97|1026.57|1031.63|1026.23|30
1656632180000|2022-06-30 23:36:20|1031.92|1026.52|1032.49|1027.09|1032.5|1027.1|1031.92|1026.52|27
1656632190000|2022-06-30 23:36:30|1032.47|1027.07|1030.18|1024.78|1032.47|1027.07|1030.18|1024.78|36
1656632200000|2022-06-30 23:36:40|1030.25|1024.85|1030.15|1024.75|1030.5|1025.1|1030.15|1024.75|33
1656632210000|2022-06-30 23:36:50|1030.14|1024.74|1029.23|1023.83|1030.18|1024.78|1029.23|1023.83|36
1656632220000|2022-06-30 23:37:00|1029.21|1023.81|1029.6|1024.2|1029.93|1024.53|1029.07|1023.67|36
1656632230000|2022-06-30 23:37:10|1029.62|1024.22|1029.49|1024.09|1029.97|1024.57|1029.49|1024.09|35
1656632240000|2022-06-30 23:37:20|1029.58|1024.18|1029.46|1024.06|1029.75|1024.35|1029.44|1024.04|35
1656632250000|2022-06-30 23:37:30|1029.37|1023.97|1029.26|1023.86|1029.44|1024.04|1029.1|1023.7|28
1656632260000|2022-06-30 23:37:40|1029.25|1023.85|1029.14|1023.74|1029.25|1023.85|1029.14|1023.74|21
1656632270000|2022-06-30 23:37:50|1029.16|1023.76|1029.43|1024.03|1029.62|1024.22|1029.16|1023.76|31
1656632280000|2022-06-30 23:38:00|1029.4|1024|1029.49|1024.09|1029.54|1024.14|1029.32|1023.92|30
1656632290000|2022-06-30 23:38:10|1029.57|1024.17|1030.43|1025.03|1031|1025.6|1029.57|1024.17|38
1656632300000|2022-06-30 23:38:20|1030.44|1025.04|1030.86|1025.46|1030.89|1025.49|1030.44|1025.04|33
1656632310000|2022-06-30 23:38:30|1030.95|1025.55|1030.36|1024.96|1031.03|1025.63|1030.36|1024.96|30
1656632320000|2022-06-30 23:38:40|1030.34|1024.94|1030.41|1025.01|1030.67|1025.27|1030.29|1024.89|25
1656632330000|2022-06-30 23:38:50|1030.56|1025.16|1030.71|1025.31|1030.72|1025.32|1030.54|1025.14|37
1656632340000|2022-06-30 23:39:00|1030.73|1025.33|1030.75|1025.35|1031.24|1025.84|1030.63|1025.23|34
1656632350000|2022-06-30 23:39:10|1030.67|1025.27|1030.36|1024.96|1030.77|1025.37|1030.36|1024.96|34
1656632360000|2022-06-30 23:39:20|1030.29|1024.89|1030.01|1024.61|1030.47|1025.07|1029.87|1024.47|35
1656632370000|2022-06-30 23:39:30|1029.96|1024.56|1029.41|1024.01|1030.02|1024.62|1029.29|1023.89|37
1656632380000|2022-06-30 23:39:40|1029.42|1024.02|1029.41|1024.01|1029.82|1024.42|1029.38|1023.98|31
1656632390000|2022-06-30 23:39:50|1029.43|1024.03|1029.64|1024.24|1029.81|1024.41|1029.4|1024|33
1656632400000|2022-06-30 23:40:00|1029.57|1024.17|1029.53|1024.13|1029.75|1024.35|1029.07|1023.67|34
1656632410000|2022-06-30 23:40:10|1029.66|1024.26|1029.17|1023.77|1029.67|1024.27|1029.05|1023.65|30
1656632420000|2022-06-30 23:40:20|1029.14|1023.74|1029.83|1024.43|1029.94|1024.54|1029.14|1023.74|33
1656632430000|2022-06-30 23:40:30|1029.74|1024.34|1030.09|1024.69|1030.37|1024.97|1029.73|1024.33|33
1656632440000|2022-06-30 23:40:40|1030.08|1024.68|1031.45|1026.05|1031.47|1026.07|1030.08|1024.68|32
1656632450000|2022-06-30 23:40:50|1031.31|1025.91|1031.96|1026.56|1032.32|1026.92|1031.23|1025.83|34
1656632460000|2022-06-30 23:41:00|1031.94|1026.54|1032.86|1027.46|1032.93|1027.53|1031.57|1026.17|38
1656632470000|2022-06-30 23:41:10|1032.72|1027.32|1031.82|1026.42|1032.81|1027.41|1031.82|1026.42|37
1656632480000|2022-06-30 23:41:20|1031.78|1026.38|1032.55|1027.15|1032.95|1027.55|1031.77|1026.37|36
1656632490000|2022-06-30 23:41:30|1032.51|1027.11|1030.58|1025.18|1032.59|1027.19|1030.58|1025.18|37
1656632500000|2022-06-30 23:41:40|1030.56|1025.16|1030.43|1025.03|1030.85|1025.45|1030.4|1025|35
1656632510000|2022-06-30 23:41:50|1030.42|1025.02|1030.55|1025.15|1030.62|1025.22|1030.34|1024.94|31
1656632520000|2022-06-30 23:42:00|1030.47|1025.07|1030.76|1025.36|1030.93|1025.53|1030.35|1024.95|32
1656632530000|2022-06-30 23:42:10|1030.72|1025.32|1030.82|1025.42|1030.83|1025.43|1030.68|1025.28|22
1656632540000|2022-06-30 23:42:20|1030.83|1025.43|1032.03|1026.63|1032.03|1026.63|1030.83|1025.43|35
1656632550000|2022-06-30 23:42:30|1031.99|1026.59|1032.05|1026.65|1032.18|1026.78|1031.84|1026.44|35
1656632560000|2022-06-30 23:42:40|1032.03|1026.63|1031.76|1026.36|1032.07|1026.67|1031.76|1026.36|34
1656632570000|2022-06-30 23:42:50|1031.8|1026.4|1032.03|1026.63|1032.22|1026.82|1031.78|1026.38|29
1656632580000|2022-06-30 23:43:00|1032.06|1026.66|1031.83|1026.43|1032.17|1026.77|1031.74|1026.34|36
1656632590000|2022-06-30 23:43:10|1031.82|1026.42|1032.12|1026.72|1032.23|1026.83|1031.82|1026.42|30
1656632600000|2022-06-30 23:43:20|1032.08|1026.68|1031.99|1026.59|1032.17|1026.77|1031.95|1026.55|28
1656632610000|2022-06-30 23:43:30|1031.98|1026.58|1032.02|1026.62|1032.2|1026.8|1031.89|1026.49|34
1656632620000|2022-06-30 23:43:40|1032|1026.6|1032.14|1026.74|1032.17|1026.77|1031.96|1026.56|34
1656632630000|2022-06-30 23:43:50|1032.07|1026.67|1031.44|1026.04|1032.17|1026.77|1031.44|1026.04|31
1656632640000|2022-06-30 23:44:00|1031.54|1026.14|1031.92|1026.52|1032.05|1026.65|1031.52|1026.12|32
1656632650000|2022-06-30 23:44:10|1031.93|1026.53|1032.08|1026.68|1032.25|1026.85|1031.93|1026.53|32
1656632660000|2022-06-30 23:44:20|1032.12|1026.72|1032.08|1026.68|1032.14|1026.74|1031.95|1026.55|32
1656632670000|2022-06-30 23:44:30|1032.17|1026.77|1032.9|1027.5|1032.93|1027.53|1032.1|1026.7|32
1656632680000|2022-06-30 23:44:40|1032.93|1027.53|1032.7|1027.3|1032.93|1027.53|1032.64|1027.24|28
1656632690000|2022-06-30 23:44:50|1032.73|1027.33|1032.04|1026.64|1032.73|1027.33|1032.04|1026.64|35
1656632700000|2022-06-30 23:45:00|1032.08|1026.68|1031.62|1026.22|1032.14|1026.74|1031.4|1026|35
1656632710000|2022-06-30 23:45:10|1031.76|1026.36|1033.05|1027.65|1033.05|1027.65|1031.76|1026.36|35
1656632720000|2022-06-30 23:45:20|1033.13|1027.73|1033.65|1028.25|1033.86|1028.46|1033.13|1027.73|37
1656632730000|2022-06-30 23:45:30|1033.79|1028.39|1034.49|1029.09|1034.56|1029.16|1033.79|1028.39|35
1656632740000|2022-06-30 23:45:40|1034.54|1029.14|1035.77|1030.37|1036.43|1031.03|1034.54|1029.14|35
1656632750000|2022-06-30 23:45:50|1035.76|1030.36|1036.12|1030.72|1036.12|1030.72|1035.65|1030.25|37
1656632760000|2022-06-30 23:46:00|1036.04|1030.64|1036.38|1030.98|1036.69|1031.29|1036.04|1030.64|36
1656632770000|2022-06-30 23:46:10|1036.39|1030.99|1036.4|1031|1036.69|1031.29|1036.11|1030.71|37
1656632780000|2022-06-30 23:46:20|1036.33|1030.93|1038.24|1032.84|1038.38|1032.98|1036.27|1030.87|35
1656632790000|2022-06-30 23:46:30|1038.31|1032.91|1037.37|1031.97|1038.31|1032.91|1036.64|1031.24|39
1656632800000|2022-06-30 23:46:40|1037.35|1031.95|1037.66|1032.26|1037.83|1032.43|1037|1031.6|36
1656632810000|2022-06-30 23:46:50|1037.48|1032.08|1038.05|1032.65|1038.05|1032.65|1037.34|1031.94|38
1656632820000|2022-06-30 23:47:00|1038.06|1032.66|1039.2|1033.8|1039.54|1034.14|1038.02|1032.62|35
1656632830000|2022-06-30 23:47:10|1039.16|1033.76|1038.82|1033.42|1039.16|1033.76|1038.48|1033.08|37
1656632840000|2022-06-30 23:47:20|1038.74|1033.34|1039.38|1033.98|1039.47|1034.07|1038.66|1033.26|37
1656632850000|2022-06-30 23:47:30|1039.35|1033.95|1039.76|1034.36|1040.17|1034.77|1038.99|1033.59|39
1656632860000|2022-06-30 23:47:40|1039.69|1034.29|1039.81|1034.41|1039.83|1034.43|1039.3|1033.9|38
1656632870000|2022-06-30 23:47:50|1039.77|1034.37|1039.11|1033.71|1039.91|1034.51|1038.94|1033.54|36
1656632880000|2022-06-30 23:48:00|1039.32|1033.92|1041.17|1035.77|1041.28|1035.88|1039.32|1033.92|39
1656632890000|2022-06-30 23:48:10|1041.06|1035.66|1040.22|1034.82|1041.26|1035.86|1040.18|1034.78|37
1656632900000|2022-06-30 23:48:20|1039.56|1034.16|1039.41|1034.01|1039.65|1034.25|1039.09|1033.69|36
1656632910000|2022-06-30 23:48:30|1039.55|1034.15|1040.67|1035.27|1041.04|1035.64|1039.55|1034.15|36
1656632920000|2022-06-30 23:48:40|1040.58|1035.18|1041.14|1035.74|1041.37|1035.97|1040.48|1035.08|39
1656632930000|2022-06-30 23:48:50|1041.19|1035.79|1042.78|1037.38|1042.82|1037.42|1041.08|1035.68|38
1656632940000|2022-06-30 23:49:00|1042.71|1037.31|1042.81|1037.41|1043.26|1037.86|1042.63|1037.23|39
1656632950000|2022-06-30 23:49:10|1042.8|1037.4|1042.09|1036.69|1042.91|1037.51|1042.04|1036.64|33
1656632960000|2022-06-30 23:49:20|1042.12|1036.72|1042.65|1037.25|1042.66|1037.26|1042.12|1036.72|36
1656632970000|2022-06-30 23:49:30|1042.66|1037.26|1042.26|1036.86|1042.66|1037.26|1041.85|1036.45|38
1656632980000|2022-06-30 23:49:40|1042.25|1036.85|1043.12|1037.72|1043.67|1038.27|1042.22|1036.82|38
1656632990000|2022-06-30 23:49:50|1043.05|1037.65|1044.86|1039.46|1044.94|1039.54|1042.91|1037.51|38
1656633000000|2022-06-30 23:50:00|1044.94|1039.54|1047.68|1042.28|1047.68|1042.28|1044.92|1039.52|40
1656633010000|2022-06-30 23:50:10|1047.72|1042.32|1047.75|1042.35|1048.4|1043|1047.54|1042.14|39
1656633020000|2022-06-30 23:50:20|1047.68|1042.28|1047.38|1041.98|1048.06|1042.66|1046.89|1041.49|38
1656633030000|2022-06-30 23:50:30|1047.27|1041.87|1051.65|1046.25|1052.97|1047.57|1047.27|1041.87|39
1656633040000|2022-06-30 23:50:40|1051.48|1046.08|1051.24|1045.84|1051.82|1046.42|1050.68|1045.28|39
1656633050000|2022-06-30 23:50:50|1051.53|1046.13|1053.26|1047.86|1053.26|1047.86|1051.16|1045.76|38
1656633060000|2022-06-30 23:51:00|1053.64|1048.24|1059.2|1053.8|1059.2|1053.8|1053.64|1048.24|39
1656633070000|2022-06-30 23:51:10|1059.38|1053.98|1069.78|1064.38|1069.78|1064.38|1059.38|1053.98|39
1656633080000|2022-06-30 23:51:20|1070.18|1064.78|1082.13|1076.73|1082.45|1077.05|1070.18|1064.78|39
1656633090000|2022-06-30 23:51:30|1082.4|1077|1074.59|1069.19|1082.89|1077.49|1074.59|1069.19|39
1656633100000|2022-06-30 23:51:40|1073.66|1068.26|1071.27|1065.87|1075.28|1069.88|1071.27|1065.87|38
1656633110000|2022-06-30 23:51:50|1070.93|1065.53|1071.15|1065.75|1072.36|1066.96|1069.72|1064.32|38
1656633120000|2022-06-30 23:52:00|1070.99|1065.59|1069.41|1064.01|1071.32|1065.92|1068.76|1063.36|39
1656633130000|2022-06-30 23:52:10|1069.52|1064.12|1068.84|1063.44|1069.75|1064.35|1068.11|1062.71|38
1656633140000|2022-06-30 23:52:20|1068.93|1063.53|1070.14|1064.74|1070.14|1064.74|1067.98|1062.58|40
1656633150000|2022-06-30 23:52:30|1070.19|1064.79|1071.28|1065.88|1071.49|1066.09|1069.93|1064.53|37
1656633160000|2022-06-30 23:52:40|1071.34|1065.94|1068.87|1063.47|1071.34|1065.94|1068.87|1063.47|38
1656633170000|2022-06-30 23:52:50|1068.89|1063.49|1068.05|1062.65|1068.91|1063.51|1068.05|1062.65|36
1656633180000|2022-06-30 23:53:00|1067.97|1062.57|1067.35|1061.95|1068.03|1062.63|1067.2|1061.8|37
1656633190000|2022-06-30 23:53:10|1067.63|1062.23|1065.47|1060.07|1067.66|1062.26|1065.47|1060.07|39
1656633200000|2022-06-30 23:53:20|1065.37|1059.97|1068.93|1063.53|1068.93|1063.53|1065.19|1059.79|39
1656633210000|2022-06-30 23:53:30|1068.61|1063.21|1072.01|1066.61|1072.04|1066.64|1068.61|1063.21|39
1656633220000|2022-06-30 23:53:40|1071.75|1066.35|1074.13|1068.73|1074.53|1069.13|1071.73|1066.33|37
1656633230000|2022-06-30 23:53:50|1074.08|1068.68|1073.01|1067.61|1074.08|1068.68|1072.18|1066.78|35
1656633240000|2022-06-30 23:54:00|1072.95|1067.55|1075.17|1069.77|1075.17|1069.77|1072.5|1067.1|39
1656633250000|2022-06-30 23:54:10|1074.94|1069.54|1074.98|1069.58|1075.1|1069.7|1074.21|1068.81|37
1656633260000|2022-06-30 23:54:20|1075.11|1069.71|1071.84|1066.44|1075.11|1069.71|1071.8|1066.4|40
1656633270000|2022-06-30 23:54:30|1071.96|1066.56|1072.59|1067.19|1073.23|1067.83|1071.95|1066.55|38
1656633280000|2022-06-30 23:54:40|1072.79|1067.39|1076.2|1070.8|1076.23|1070.83|1072.79|1067.39|40
1656633290000|2022-06-30 23:54:50|1076.56|1071.16|1078.02|1072.62|1078.67|1073.27|1076.56|1071.16|39
1656633300000|2022-06-30 23:55:00|1077.83|1072.43|1078.45|1073.05|1078.94|1073.54|1076.57|1071.17|39
1656633310000|2022-06-30 23:55:10|1078.38|1072.98|1077.44|1072.04|1078.38|1072.98|1077.07|1071.67|39
1656633320000|2022-06-30 23:55:20|1077.34|1071.94|1075.66|1070.26|1077.48|1072.08|1075.32|1069.92|38
1656633330000|2022-06-30 23:55:30|1075.69|1070.29|1073.79|1068.39|1075.69|1070.29|1073.79|1068.39|39
1656633340000|2022-06-30 23:55:40|1073.8|1068.4|1073.03|1067.63|1074.08|1068.68|1073.03|1067.63|36
1656633350000|2022-06-30 23:55:50|1072.89|1067.49|1070.28|1064.88|1072.89|1067.49|1070.17|1064.77|40
1656633360000|2022-06-30 23:56:00|1070.08|1064.68|1070.21|1064.81|1070.99|1065.59|1069.82|1064.42|36
1656633370000|2022-06-30 23:56:10|1070.13|1064.73|1069.51|1064.11|1072.28|1066.88|1069.51|1064.11|39
1656633380000|2022-06-30 23:56:20|1069.4|1064|1070.8|1065.4|1071.41|1066.01|1069.39|1063.99|35
1656633390000|2022-06-30 23:56:30|1070.68|1065.28|1072.13|1066.73|1072.57|1067.17|1070.68|1065.28|40
1656633400000|2022-06-30 23:56:40|1072.15|1066.75|1071.85|1066.45|1072.24|1066.84|1071.33|1065.93|38
1656633410000|2022-06-30 23:56:50|1071.75|1066.35|1072.06|1066.66|1072.06|1066.66|1071.36|1065.96|38
1656633420000|2022-06-30 23:57:00|1072.05|1066.65|1070.51|1065.11|1072.31|1066.91|1070.31|1064.91|38
1656633430000|2022-06-30 23:57:10|1070.54|1065.14|1070.49|1065.09|1071.16|1065.76|1070.18|1064.78|39
1656633440000|2022-06-30 23:57:20|1070.44|1065.04|1069.48|1064.08|1070.54|1065.14|1069.06|1063.66|37
1656633450000|2022-06-30 23:57:30|1069.56|1064.16|1069.14|1063.74|1070.15|1064.75|1068.8|1063.4|38
1656633460000|2022-06-30 23:57:40|1068.85|1063.45|1068.67|1063.27|1068.85|1063.45|1068.15|1062.75|38
1656633470000|2022-06-30 23:57:50|1068.89|1063.49|1069.78|1064.38|1070.16|1064.76|1068.79|1063.39|39
1656633480000|2022-06-30 23:58:00|1069.82|1064.42|1069.57|1064.17|1070.29|1064.89|1068.91|1063.51|39
1656633490000|2022-06-30 23:58:10|1069.58|1064.18|1069.86|1064.46|1070.13|1064.73|1069.57|1064.17|35
1656633500000|2022-06-30 23:58:20|1070.04|1064.64|1069.39|1063.99|1070.04|1064.64|1068.63|1063.23|38
1656633510000|2022-06-30 23:58:30|1069.46|1064.06|1069.76|1064.36|1069.98|1064.58|1069.12|1063.72|39
1656633520000|2022-06-30 23:58:40|1069.75|1064.35|1070.15|1064.75|1070.35|1064.95|1069.63|1064.23|38
1656633530000|2022-06-30 23:58:50|1070.13|1064.73|1072.31|1066.91|1072.34|1066.94|1070.13|1064.73|35
1656633540000|2022-06-30 23:59:00|1072.25|1066.85|1072.21|1066.81|1072.87|1067.47|1071.93|1066.53|38
1656633550000|2022-06-30 23:59:10|1072.29|1066.89|1074.92|1069.52|1074.94|1069.54|1072.06|1066.66|39
1656633560000|2022-06-30 23:59:20|1074.89|1069.49|1072.54|1067.14|1075|1069.6|1072.54|1067.14|40
1656633570000|2022-06-30 23:59:30|1072.17|1066.77|1070.72|1065.32|1072.79|1067.39|1070.35|1064.95|39
1656633580000|2022-06-30 23:59:40|1070.77|1065.37|1071.18|1065.78|1071.18|1065.78|1070.49|1065.09|37
1656633590000|2022-06-30 23:59:50|1071.36|1065.96|1073.05|1067.65|1073.27|1067.87|1071.17|1065.77|38
1656633600000|2022-07-01 00:00:00|1073.06|1067.66|1073.05|1067.65|1073.18|1067.78|1072.59|1067.19|37
1656633610000|2022-07-01 00:00:10|1072.99|1067.59|1073.02|1067.62|1073.57|1068.17|1072.68|1067.28|37
1656633620000|2022-07-01 00:00:20|1073.04|1067.64|1072.4|1067|1073.07|1067.67|1072.33|1066.93|40
1656633630000|2022-07-01 00:00:30|1072.31|1066.91|1071.02|1065.62|1072.34|1066.94|1070.95|1065.55|38
1656633640000|2022-07-01 00:00:40|1071|1065.6|1069.85|1064.45|1071|1065.6|1069.75|1064.35|39
1656633650000|2022-07-01 00:00:50|1069.83|1064.43|1067.89|1062.49|1069.83|1064.43|1067.53|1062.13|38
1656633660000|2022-07-01 00:01:00|1067.77|1062.37|1067.49|1062.09|1067.84|1062.44|1066.8|1061.4|37
1656633670000|2022-07-01 00:01:10|1067.53|1062.13|1065.68|1060.28|1067.64|1062.24|1065.68|1060.28|38
1656633680000|2022-07-01 00:01:20|1065.77|1060.37|1065.86|1060.46|1066.16|1060.76|1065.58|1060.18|36
1656633690000|2022-07-01 00:01:30|1065.95|1060.55|1065.02|1059.62|1066.02|1060.62|1064.83|1059.43|36
1656633700000|2022-07-01 00:01:40|1065.06|1059.66|1065.23|1059.83|1065.74|1060.34|1064.68|1059.28|39
1656633710000|2022-07-01 00:01:50|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1064.09|1058.69|38
1656633720000|2022-07-01 00:02:00|1065.27|1059.87|1066.38|1060.98|1066.73|1061.33|1065.19|1059.79|39
1656633730000|2022-07-01 00:02:10|1066.43|1061.03|1064.18|1058.78|1066.52|1061.12|1064.14|1058.74|34
1656633740000|2022-07-01 00:02:20|1064.15|1058.75|1063.61|1058.21|1064.38|1058.98|1063.61|1058.21|27
1656633750000|2022-07-01 00:02:30|1063.58|1058.18|1063.05|1057.65|1063.58|1058.18|1062.83|1057.43|33
1656633760000|2022-07-01 00:02:40|1063|1057.6|1061.02|1055.62|1063.05|1057.65|1061|1055.6|33
1656633770000|2022-07-01 00:02:50|1061.03|1055.63|1060.17|1054.77|1061.05|1055.65|1059.9|1054.5|30
1656633780000|2022-07-01 00:03:00|1060.18|1054.78|1060.61|1055.21|1061.69|1056.29|1060.09|1054.69|37
1656633790000|2022-07-01 00:03:10|1060.57|1055.17|1059.02|1053.62|1060.57|1055.17|1059.02|1053.62|35
1656633800000|2022-07-01 00:03:20|1058.99|1053.59|1059.09|1053.69|1059.82|1054.42|1058.94|1053.54|36
1656633810000|2022-07-01 00:03:30|1059.11|1053.71|1059.06|1053.66|1059.16|1053.76|1058.93|1053.53|29
1656633820000|2022-07-01 00:03:40|1059.12|1053.72|1059.33|1053.93|1059.4|1054|1058.92|1053.52|35
1656633830000|2022-07-01 00:03:50|1059.26|1053.86|1059.02|1053.62|1059.36|1053.96|1059|1053.6|28
1656633840000|2022-07-01 00:04:00|1059.01|1053.61|1057.87|1052.47|1059.01|1053.61|1057.87|1052.47|36
1656633850000|2022-07-01 00:04:10|1057.66|1052.26|1057.24|1051.84|1057.66|1052.26|1056.9|1051.5|34
1656633860000|2022-07-01 00:04:20|1057.09|1051.69|1054.15|1048.75|1057.09|1051.69|1054.07|1048.67|35
1656633870000|2022-07-01 00:04:30|1054.13|1048.73|1057.13|1051.73|1057.13|1051.73|1054.13|1048.73|39
1656633880000|2022-07-01 00:04:40|1057.1|1051.7|1056.4|1051|1058.18|1052.78|1056.27|1050.87|35
1656633890000|2022-07-01 00:04:50|1056.37|1050.97|1056.59|1051.19|1056.94|1051.54|1056.37|1050.97|27
1656633900000|2022-07-01 00:05:00|1056.85|1051.45|1056.12|1050.72|1057.16|1051.76|1056.09|1050.69|36
1656633910000|2022-07-01 00:05:10|1056.16|1050.76|1054.36|1048.96|1056.16|1050.76|1053.95|1048.55|36
1656633920000|2022-07-01 00:05:20|1054.35|1048.95|1053.18|1047.78|1054.38|1048.98|1053.15|1047.75|33
1656633930000|2022-07-01 00:05:30|1053.15|1047.75|1052.54|1047.14|1053.17|1047.77|1051.95|1046.55|38
1656633940000|2022-07-01 00:05:40|1052.45|1047.05|1053.65|1048.25|1053.82|1048.42|1052.32|1046.92|37
1656633950000|2022-07-01 00:05:50|1053.64|1048.24|1053.66|1048.26|1054.1|1048.7|1052.78|1047.38|37
1656633960000|2022-07-01 00:06:00|1053.76|1048.36|1053.09|1047.69|1054.27|1048.87|1052.84|1047.44|38
1656633970000|2022-07-01 00:06:10|1053.22|1047.82|1055.74|1050.34|1055.74|1050.34|1052.96|1047.56|38
1656633980000|2022-07-01 00:06:20|1055.71|1050.31|1056.22|1050.82|1056.79|1051.39|1055.59|1050.19|38
1656633990000|2022-07-01 00:06:30|1056.26|1050.86|1058.04|1052.64|1058.04|1052.64|1056.26|1050.86|35
1656634000000|2022-07-01 00:06:40|1058.13|1052.73|1058.7|1053.3|1059.79|1054.39|1058.13|1052.73|35
1656634010000|2022-07-01 00:06:50|1058.69|1053.29|1058.34|1052.94|1058.92|1053.52|1058.23|1052.83|34
1656634020000|2022-07-01 00:07:00|1058.42|1053.02|1059.34|1053.94|1059.48|1054.08|1058.2|1052.8|38
1656634030000|2022-07-01 00:07:10|1059.1|1053.7|1059.7|1054.3|1059.75|1054.35|1058.93|1053.53|34
1656634040000|2022-07-01 00:07:20|1059.72|1054.32|1060.7|1055.3|1060.84|1055.44|1059.72|1054.32|33
1656634050000|2022-07-01 00:07:30|1060.78|1055.38|1059.05|1053.65|1061.27|1055.87|1059.05|1053.65|37
1656634060000|2022-07-01 00:07:40|1059.01|1053.61|1058.68|1053.28|1059.54|1054.14|1058.54|1053.14|36
1656634070000|2022-07-01 00:07:50|1058.75|1053.35|1056.88|1051.48|1058.75|1053.35|1056.78|1051.38|34
1656634080000|2022-07-01 00:08:00|1057.02|1051.62|1057.45|1052.05|1057.51|1052.11|1056.99|1051.59|41
1656634090000|2022-07-01 00:08:10|1057.26|1051.86|1057.62|1052.22|1057.87|1052.47|1057.26|1051.86|38
1656634100000|2022-07-01 00:08:20|1057.81|1052.41|1057.53|1052.13|1057.91|1052.51|1057.49|1052.09|27
1656634110000|2022-07-01 00:08:30|1057.39|1051.99|1056.79|1051.39|1057.82|1052.42|1056.79|1051.39|33
1656634120000|2022-07-01 00:08:40|1056.73|1051.33|1056.49|1051.09|1056.73|1051.33|1056.1|1050.7|33
1656634130000|2022-07-01 00:08:50|1056.93|1051.53|1056.32|1050.92|1056.93|1051.53|1056.29|1050.89|34
1656634140000|2022-07-01 00:09:00|1056.54|1051.14|1057.39|1051.99|1057.51|1052.11|1056.32|1050.92|33
1656634150000|2022-07-01 00:09:10|1057.38|1051.98|1057.54|1052.14|1057.8|1052.4|1056.88|1051.48|37
1656634160000|2022-07-01 00:09:20|1057.57|1052.17|1057.28|1051.88|1058.64|1053.24|1057.28|1051.88|34
1656634170000|2022-07-01 00:09:30|1057.22|1051.82|1057.1|1051.7|1057.57|1052.17|1057.01|1051.61|33
1656634180000|2022-07-01 00:09:40|1057.15|1051.75|1057.8|1052.4|1057.8|1052.4|1057.09|1051.69|37
1656634190000|2022-07-01 00:09:50|1057.59|1052.19|1059.13|1053.73|1059.18|1053.78|1057.47|1052.07|35
1656634200000|2022-07-01 00:10:00|1059.15|1053.75|1059.3|1053.9|1059.71|1054.31|1058.99|1053.59|36
1656634210000|2022-07-01 00:10:10|1059.29|1053.89|1059.67|1054.27|1059.87|1054.47|1058.76|1053.36|33
1656634220000|2022-07-01 00:10:20|1059.64|1054.24|1059.81|1054.41|1059.81|1054.41|1059.01|1053.61|35
1656634230000|2022-07-01 00:10:30|1059.93|1054.53|1061.61|1056.21|1061.89|1056.49|1059.83|1054.43|38
1656634240000|2022-07-01 00:10:40|1061.51|1056.11|1060.37|1054.97|1062.21|1056.81|1060.11|1054.71|37
1656634250000|2022-07-01 00:10:50|1060.3|1054.9|1059.57|1054.17|1060.59|1055.19|1058.93|1053.53|40
1656634260000|2022-07-01 00:11:00|1059.65|1054.25|1059.41|1054.01|1059.65|1054.25|1059.06|1053.66|38
1656634270000|2022-07-01 00:11:10|1059.45|1054.05|1059.07|1053.67|1059.75|1054.35|1059|1053.6|35
1656634280000|2022-07-01 00:11:20|1059.08|1053.68|1058.98|1053.58|1059.36|1053.96|1058.89|1053.49|38
1656634290000|2022-07-01 00:11:30|1058.95|1053.55|1060.12|1054.72|1060.53|1055.13|1058.91|1053.51|39
1656634300000|2022-07-01 00:11:40|1060.04|1054.64|1059.05|1053.65|1060.04|1054.64|1058.89|1053.49|36
1656634310000|2022-07-01 00:11:50|1059|1053.6|1059.03|1053.63|1059.18|1053.78|1058.81|1053.41|37
1656634320000|2022-07-01 00:12:00|1059.01|1053.61|1058.37|1052.97|1059.01|1053.61|1058.33|1052.93|33
1656634330000|2022-07-01 00:12:10|1058.45|1053.05|1058.2|1052.8|1058.48|1053.08|1058.2|1052.8|31
1656634340000|2022-07-01 00:12:20|1058.13|1052.73|1057.44|1052.04|1058.46|1053.06|1057.27|1051.87|38
1656634350000|2022-07-01 00:12:30|1057.59|1052.19|1058.33|1052.93|1058.33|1052.93|1057.59|1052.19|38
1656634360000|2022-07-01 00:12:40|1058.27|1052.87|1058.96|1053.56|1059.78|1054.38|1058.27|1052.87|38
1656634370000|2022-07-01 00:12:50|1058.8|1053.4|1059.15|1053.75|1059.25|1053.85|1058.62|1053.22|36
1656634380000|2022-07-01 00:13:00|1059|1053.6|1058.45|1053.05|1059|1053.6|1058.45|1053.05|34
1656634390000|2022-07-01 00:13:10|1058.21|1052.81|1058.86|1053.46|1058.86|1053.46|1057.68|1052.28|36
1656634400000|2022-07-01 00:13:20|1058.85|1053.45|1058.87|1053.47|1059.22|1053.82|1058.78|1053.38|36
1656634410000|2022-07-01 00:13:30|1058.97|1053.57|1058.8|1053.4|1059.32|1053.92|1058.7|1053.3|37
1656634420000|2022-07-01 00:13:40|1058.66|1053.26|1058.1|1052.7|1058.66|1053.26|1058.06|1052.66|32
1656634430000|2022-07-01 00:13:50|1058.11|1052.71|1058.11|1052.71|1058.11|1052.71|1057.96|1052.56|28
1656634440000|2022-07-01 00:14:00|1058.05|1052.65|1056.75|1051.35|1058.05|1052.65|1056.74|1051.34|33
1656634450000|2022-07-01 00:14:10|1056.94|1051.54|1057.06|1051.66|1057.12|1051.72|1056.6|1051.2|31
1656634460000|2022-07-01 00:14:20|1057.11|1051.71|1056.4|1051|1057.11|1051.71|1055.71|1050.31|35
1656634470000|2022-07-01 00:14:30|1056.36|1050.96|1056.68|1051.28|1056.68|1051.28|1056.21|1050.81|33
1656634480000|2022-07-01 00:14:40|1056.69|1051.29|1056.56|1051.16|1056.83|1051.43|1056.42|1051.02|35
1656634490000|2022-07-01 00:14:50|1056.55|1051.15|1056.61|1051.21|1056.93|1051.53|1056.37|1050.97|33
1656634500000|2022-07-01 00:15:00|1056.64|1051.24|1056.62|1051.22|1057.11|1051.71|1056.32|1050.92|38
1656634510000|2022-07-01 00:15:10|1056.66|1051.26|1057.91|1052.51|1057.91|1052.51|1056.63|1051.23|34
1656634520000|2022-07-01 00:15:20|1058.09|1052.69|1057.95|1052.55|1058.52|1053.12|1057.17|1051.77|36
1656634530000|2022-07-01 00:15:30|1057.96|1052.56|1058.23|1052.83|1058.45|1053.05|1057.84|1052.44|31
1656634540000|2022-07-01 00:15:40|1058.29|1052.89|1057.85|1052.45|1058.42|1053.02|1057.85|1052.45|33
1656634550000|2022-07-01 00:15:50|1057.86|1052.46|1056.13|1050.73|1057.86|1052.46|1056.09|1050.69|33
1656634560000|2022-07-01 00:16:00|1056.14|1050.74|1056.28|1050.88|1056.41|1051.01|1056.04|1050.64|39
1656634570000|2022-07-01 00:16:10|1056.31|1050.91|1056.63|1051.23|1057.3|1051.9|1056.31|1050.91|35
1656634580000|2022-07-01 00:16:20|1056.59|1051.19|1056.53|1051.13|1057|1051.6|1056.46|1051.06|33
1656634590000|2022-07-01 00:16:30|1056.54|1051.14|1056.29|1050.89|1056.6|1051.2|1056.29|1050.89|33
1656634600000|2022-07-01 00:16:40|1056.19|1050.79|1057.4|1052|1057.41|1052.01|1056.1|1050.7|35
1656634610000|2022-07-01 00:16:50|1057.39|1051.99|1057.49|1052.09|1058.19|1052.79|1057.33|1051.93|34
1656634620000|2022-07-01 00:17:00|1057.26|1051.86|1057.23|1051.83|1057.53|1052.13|1057.07|1051.67|34
1656634630000|2022-07-01 00:17:10|1057.22|1051.82|1058.1|1052.7|1058.1|1052.7|1057.12|1051.72|31
1656634640000|2022-07-01 00:17:20|1058.06|1052.66|1058.19|1052.79|1058.37|1052.97|1057.72|1052.32|32
1656634650000|2022-07-01 00:17:30|1058.12|1052.72|1058.5|1053.1|1058.53|1053.13|1058.06|1052.66|33
1656634660000|2022-07-01 00:17:40|1058.42|1053.02|1058.42|1053.02|1058.55|1053.15|1058.1|1052.7|35
1656634670000|2022-07-01 00:17:50|1058.45|1053.05|1058.75|1053.35|1058.79|1053.39|1058.44|1053.04|32
1656634680000|2022-07-01 00:18:00|1058.79|1053.39|1060.92|1055.52|1060.95|1055.55|1058.65|1053.25|34
1656634690000|2022-07-01 00:18:10|1060.83|1055.43|1060.38|1054.98|1060.9|1055.5|1060.16|1054.76|35
1656634700000|2022-07-01 00:18:20|1060.39|1054.99|1060.62|1055.22|1060.64|1055.24|1060.09|1054.69|29
1656634710000|2022-07-01 00:18:30|1060.58|1055.18|1060.31|1054.91|1060.61|1055.21|1060.07|1054.67|35
1656634720000|2022-07-01 00:18:40|1060.28|1054.88|1060.22|1054.82|1060.42|1055.02|1060.06|1054.66|38
1656634730000|2022-07-01 00:18:50|1060.24|1054.84|1060.49|1055.09|1060.62|1055.22|1059.63|1054.23|38
1656634740000|2022-07-01 00:19:00|1060.5|1055.1|1061.23|1055.83|1061.27|1055.87|1060.35|1054.95|34
1656634750000|2022-07-01 00:19:10|1061.21|1055.81|1062.63|1057.23|1062.63|1057.23|1061.21|1055.81|38
1656634760000|2022-07-01 00:19:20|1062.78|1057.38|1062.81|1057.41|1063.83|1058.43|1062.64|1057.24|35
1656634770000|2022-07-01 00:19:30|1062.8|1057.4|1062.96|1057.56|1063.11|1057.71|1062.8|1057.4|36
1656634780000|2022-07-01 00:19:40|1062.94|1057.54|1062.94|1057.54|1063.27|1057.87|1062.86|1057.46|37
1656634790000|2022-07-01 00:19:50|1062.93|1057.53|1062.25|1056.85|1062.93|1057.53|1061.94|1056.54|33
1656634800000|2022-07-01 00:20:00|1062.08|1056.68|1061.74|1056.34|1062.24|1056.84|1061.56|1056.16|30
1656634810000|2022-07-01 00:20:10|1061.95|1056.55|1062.85|1057.45|1062.85|1057.45|1061.95|1056.55|39
1656634820000|2022-07-01 00:20:20|1062.81|1057.41|1063.43|1058.03|1063.43|1058.03|1062.77|1057.37|35
1656634830000|2022-07-01 00:20:30|1063.54|1058.14|1063.55|1058.15|1063.7|1058.3|1063.18|1057.78|37
1656634840000|2022-07-01 00:20:40|1063.54|1058.14|1063.62|1058.22|1063.82|1058.42|1063.31|1057.91|29
1656634850000|2022-07-01 00:20:50|1063.61|1058.21|1062.99|1057.59|1063.82|1058.42|1062.96|1057.56|33
1656634860000|2022-07-01 00:21:00|1062.98|1057.58|1061.74|1056.34|1062.98|1057.58|1061.66|1056.26|31
1656634870000|2022-07-01 00:21:10|1061.7|1056.3|1061.9|1056.5|1062.2|1056.8|1061.66|1056.26|37
1656634880000|2022-07-01 00:21:20|1061.79|1056.39|1062.18|1056.78|1062.24|1056.84|1061.66|1056.26|37
1656634890000|2022-07-01 00:21:30|1062.15|1056.75|1061.37|1055.97|1062.18|1056.78|1061.37|1055.97|33
1656634900000|2022-07-01 00:21:40|1061.35|1055.95|1061.27|1055.87|1061.42|1056.02|1061.09|1055.69|36
1656634910000|2022-07-01 00:21:50|1061.26|1055.86|1061.01|1055.61|1061.27|1055.87|1060.83|1055.43|30
1656634920000|2022-07-01 00:22:00|1061|1055.6|1060.94|1055.54|1061.16|1055.76|1060.9|1055.5|34
1656634930000|2022-07-01 00:22:10|1060.89|1055.49|1059.9|1054.5|1060.96|1055.56|1059.89|1054.49|34
1656634940000|2022-07-01 00:22:20|1059.87|1054.47|1059.76|1054.36|1060.11|1054.71|1059.53|1054.13|31
1656634950000|2022-07-01 00:22:30|1059.79|1054.39|1060.11|1054.71|1060.12|1054.72|1059.54|1054.14|34
1656634960000|2022-07-01 00:22:40|1060.12|1054.72|1059.67|1054.27|1060.25|1054.85|1059.41|1054.01|35
1656634970000|2022-07-01 00:22:50|1059.64|1054.24|1058.95|1053.55|1059.74|1054.34|1058.94|1053.54|34
1656634980000|2022-07-01 00:23:00|1058.85|1053.45|1059.02|1053.62|1059.08|1053.68|1058.83|1053.43|32
1656634990000|2022-07-01 00:23:10|1059.03|1053.63|1059.24|1053.84|1059.5|1054.1|1059.03|1053.63|35
1656635000000|2022-07-01 00:23:20|1059.22|1053.82|1059.21|1053.81|1059.35|1053.95|1059.19|1053.79|29
1656635010000|2022-07-01 00:23:30|1059.17|1053.77|1060.15|1054.75|1060.24|1054.84|1059.17|1053.77|33
1656635020000|2022-07-01 00:23:40|1060.1|1054.7|1059.94|1054.54|1060.1|1054.7|1059.71|1054.31|35
1656635030000|2022-07-01 00:23:50|1060|1054.6|1061.25|1055.85|1061.25|1055.85|1060|1054.6|33
1656635040000|2022-07-01 00:24:00|1061.24|1055.84|1060.37|1054.97|1061.24|1055.84|1060.36|1054.96|37
1656635050000|2022-07-01 00:24:10|1060.36|1054.96|1060.09|1054.69|1060.38|1054.98|1059.89|1054.49|34
1656635060000|2022-07-01 00:24:20|1060.13|1054.73|1060.65|1055.25|1060.82|1055.42|1059.94|1054.54|36
1656635070000|2022-07-01 00:24:30|1060.66|1055.26|1060.61|1055.21|1060.66|1055.26|1060.31|1054.91|35
1656635080000|2022-07-01 00:24:40|1060.6|1055.2|1060.26|1054.86|1060.64|1055.24|1060.16|1054.76|35
1656635090000|2022-07-01 00:24:50|1060.18|1054.78|1059.69|1054.29|1060.27|1054.87|1059.69|1054.29|33
1656635100000|2022-07-01 00:25:00|1059.7|1054.3|1060.74|1055.34|1060.74|1055.34|1059.65|1054.25|33
1656635110000|2022-07-01 00:25:10|1060.77|1055.37|1064.83|1059.43|1064.98|1059.58|1060.4|1055|35
1656635120000|2022-07-01 00:25:20|1064.85|1059.45|1065.81|1060.41|1065.81|1060.41|1064.3|1058.9|39
1656635130000|2022-07-01 00:25:30|1065.88|1060.48|1069.67|1064.27|1070.13|1064.73|1065.88|1060.48|39
1656635140000|2022-07-01 00:25:40|1069.47|1064.07|1073.67|1068.27|1073.67|1068.27|1069.41|1064.01|37
1656635150000|2022-07-01 00:25:50|1073.75|1068.35|1074.22|1068.82|1074.43|1069.03|1073.01|1067.61|40
1656635160000|2022-07-01 00:26:00|1074.07|1068.67|1072.19|1066.79|1074.11|1068.71|1072.05|1066.65|37
1656635170000|2022-07-01 00:26:10|1072.2|1066.8|1073.67|1068.27|1074.19|1068.79|1070.87|1065.47|40
1656635180000|2022-07-01 00:26:20|1073.65|1068.25|1072.34|1066.94|1073.7|1068.3|1072.05|1066.65|37
1656635190000|2022-07-01 00:26:30|1071.99|1066.59|1069.78|1064.38|1072.36|1066.96|1069.69|1064.29|39
1656635200000|2022-07-01 00:26:40|1069.72|1064.32|1068.76|1063.36|1069.91|1064.51|1068.76|1063.36|36
1656635210000|2022-07-01 00:26:50|1068.84|1063.44|1070.58|1065.18|1070.82|1065.42|1068.84|1063.44|38
1656635220000|2022-07-01 00:27:00|1070.36|1064.96|1068.53|1063.13|1070.36|1064.96|1068.47|1063.07|37
1656635230000|2022-07-01 00:27:10|1068.5|1063.1|1067.81|1062.41|1068.5|1063.1|1067.46|1062.06|32
1656635240000|2022-07-01 00:27:20|1067.73|1062.33|1070.64|1065.24|1070.66|1065.26|1067.73|1062.33|40
1656635250000|2022-07-01 00:27:30|1070.67|1065.27|1070.05|1064.65|1071.07|1065.67|1070.05|1064.65|38
1656635260000|2022-07-01 00:27:40|1070.1|1064.7|1070.62|1065.22|1070.62|1065.22|1069.85|1064.45|35
1656635270000|2022-07-01 00:27:50|1070.81|1065.41|1070.02|1064.62|1070.81|1065.41|1070.02|1064.62|37
1656635280000|2022-07-01 00:28:00|1070.09|1064.69|1069.87|1064.47|1070.11|1064.71|1069.3|1063.9|35
1656635290000|2022-07-01 00:28:10|1069.86|1064.46|1069.44|1064.04|1070.02|1064.62|1069.44|1064.04|37
1656635300000|2022-07-01 00:28:20|1069.61|1064.21|1071.58|1066.18|1071.93|1066.53|1069.58|1064.18|38
1656635310000|2022-07-01 00:28:30|1071.6|1066.2|1076.79|1071.39|1076.94|1071.54|1071.5|1066.1|39
1656635320000|2022-07-01 00:28:40|1077.51|1072.11|1081.44|1076.04|1081.93|1076.53|1077.4|1072|39
1656635330000|2022-07-01 00:28:50|1081.61|1076.21|1080.09|1074.69|1081.64|1076.24|1079.94|1074.54|40
1656635340000|2022-07-01 00:29:00|1080.19|1074.79|1083.01|1077.61|1083.01|1077.61|1079.32|1073.92|37
1656635350000|2022-07-01 00:29:10|1083.5|1078.1|1091.29|1085.89|1091.29|1085.89|1083.43|1078.03|40
1656635360000|2022-07-01 00:29:20|1091.35|1085.95|1104.99|1099.59|1106.37|1100.97|1091.35|1085.95|40
1656635370000|2022-07-01 00:29:30|1104.5|1099.1|1098.35|1092.95|1104.95|1099.55|1098.22|1092.82|40
1656635380000|2022-07-01 00:29:40|1098.39|1092.99|1094.53|1089.13|1098.5|1093.1|1094.53|1089.13|39
1656635390000|2022-07-01 00:29:50|1094.88|1089.48|1094.47|1089.07|1096.77|1091.37|1094.47|1089.07|38
1656635400000|2022-07-01 00:30:00|1095.01|1089.61|1097.23|1091.83|1097.9|1092.5|1094.37|1088.97|36
1656635410000|2022-07-01 00:30:10|1097.04|1091.64|1092.92|1087.52|1097.16|1091.76|1092.92|1087.52|40
1656635420000|2022-07-01 00:30:20|1092.7|1087.3|1093.12|1087.72|1093.46|1088.06|1092.7|1087.3|40
1656635430000|2022-07-01 00:30:30|1093.32|1087.92|1092.55|1087.15|1094.36|1088.96|1092.23|1086.83|40
1656635440000|2022-07-01 00:30:40|1092.51|1087.11|1091.74|1086.34|1092.65|1087.25|1091.44|1086.04|40
1656635450000|2022-07-01 00:30:50|1092.19|1086.79|1096.15|1090.75|1096.15|1090.75|1092.13|1086.73|39
1656635460000|2022-07-01 00:31:00|1096.54|1091.14|1100.62|1095.22|1100.62|1095.22|1095.85|1090.45|39
1656635470000|2022-07-01 00:31:10|1101.06|1095.66|1102.18|1096.78|1102.43|1097.03|1100.61|1095.21|40
1656635480000|2022-07-01 00:31:20|1102.33|1096.93|1106.03|1100.63|1107.16|1101.76|1102.27|1096.87|38
1656635490000|2022-07-01 00:31:30|1106.14|1100.74|1103.44|1098.04|1106.14|1100.74|1101.2|1095.8|40
1656635500000|2022-07-01 00:31:40|1104.14|1098.74|1103.17|1097.77|1104.91|1099.51|1102.73|1097.33|40
1656635510000|2022-07-01 00:31:50|1103.13|1097.73|1109.9|1104.5|1109.9|1104.5|1103.08|1097.68|38
1656635520000|2022-07-01 00:32:00|1110.22|1104.82|1112.59|1107.19|1116.75|1111.35|1110.22|1104.82|40
1656635530000|2022-07-01 00:32:10|1112.24|1106.84|1112.92|1107.52|1114.89|1109.49|1110.64|1105.24|40
1656635540000|2022-07-01 00:32:20|1112.73|1107.33|1110.32|1104.92|1112.73|1107.33|1109.33|1103.93|40
1656635550000|2022-07-01 00:32:30|1110.74|1105.34|1108.87|1103.47|1110.74|1105.34|1107.92|1102.52|40
1656635560000|2022-07-01 00:32:40|1108.7|1103.3|1105.18|1099.78|1108.7|1103.3|1103.07|1097.67|38
1656635570000|2022-07-01 00:32:50|1104.74|1099.34|1104.6|1099.2|1105.48|1100.08|1102.74|1097.34|40
1656635580000|2022-07-01 00:33:00|1104.68|1099.28|1103.14|1097.74|1104.88|1099.48|1102.64|1097.24|38
1656635590000|2022-07-01 00:33:10|1103.35|1097.95|1105.42|1100.02|1105.77|1100.37|1102.66|1097.26|39
1656635600000|2022-07-01 00:33:20|1105.96|1100.56|1105.93|1100.53|1106.93|1101.53|1104.71|1099.31|38
1656635610000|2022-07-01 00:33:30|1106.06|1100.66|1106.4|1101|1106.94|1101.54|1105.85|1100.45|39
1656635620000|2022-07-01 00:33:40|1106.51|1101.11|1106.14|1100.74|1107.95|1102.55|1106.14|1100.74|40
1656635630000|2022-07-01 00:33:50|1106.18|1100.78|1102.92|1097.52|1106.18|1100.78|1102.36|1096.96|40
1656635640000|2022-07-01 00:34:00|1102.98|1097.58|1100.51|1095.11|1102.98|1097.58|1099.48|1094.08|39
1656635650000|2022-07-01 00:34:10|1100.36|1094.96|1098.78|1093.38|1100.36|1094.96|1098.59|1093.19|39
1656635660000|2022-07-01 00:34:20|1098.66|1093.26|1099.06|1093.66|1099.06|1093.66|1098.29|1092.89|39
1656635670000|2022-07-01 00:34:30|1099.3|1093.9|1102.6|1097.2|1102.6|1097.2|1099.3|1093.9|36
1656635680000|2022-07-01 00:34:40|1102.86|1097.46|1101.11|1095.71|1103.13|1097.73|1100.94|1095.54|40
1656635690000|2022-07-01 00:34:50|1101.02|1095.62|1099.09|1093.69|1101.41|1096.01|1099.09|1093.69|37
1656635700000|2022-07-01 00:35:00|1099.11|1093.71|1098.24|1092.84|1099.25|1093.85|1098.02|1092.62|39
1656635710000|2022-07-01 00:35:10|1098.38|1092.98|1096.84|1091.44|1098.38|1092.98|1096.11|1090.71|38
1656635720000|2022-07-01 00:35:20|1096.47|1091.07|1094.96|1089.56|1096.48|1091.08|1094.91|1089.51|38
1656635730000|2022-07-01 00:35:30|1094.92|1089.52|1092.12|1086.72|1095.24|1089.84|1092.11|1086.71|40
1656635740000|2022-07-01 00:35:40|1092.1|1086.7|1092.05|1086.65|1092.7|1087.3|1091.71|1086.31|39
1656635750000|2022-07-01 00:35:50|1092.21|1086.81|1095.3|1089.9|1095.3|1089.9|1092.21|1086.81|39
1656635760000|2022-07-01 00:36:00|1095.41|1090.01|1093.34|1087.94|1095.43|1090.03|1092.94|1087.54|39
1656635770000|2022-07-01 00:36:10|1092.76|1087.36|1094.09|1088.69|1094.13|1088.73|1092.76|1087.36|39
1656635780000|2022-07-01 00:36:20|1094.12|1088.72|1094.11|1088.71|1095.29|1089.89|1093.85|1088.45|38
1656635790000|2022-07-01 00:36:30|1093.89|1088.49|1094.24|1088.84|1094.41|1089.01|1093.74|1088.34|38
1656635800000|2022-07-01 00:36:40|1094.23|1088.83|1094.93|1089.53|1096.05|1090.65|1094.23|1088.83|38
1656635810000|2022-07-01 00:36:50|1095.27|1089.87|1098.89|1093.49|1098.89|1093.49|1095.27|1089.87|38
1656635820000|2022-07-01 00:37:00|1099.36|1093.96|1100.55|1095.15|1100.55|1095.15|1097.86|1092.46|38
1656635830000|2022-07-01 00:37:10|1100.42|1095.02|1099.71|1094.31|1101.85|1096.45|1099.71|1094.31|37
1656635840000|2022-07-01 00:37:20|1099.78|1094.38|1098.9|1093.5|1099.88|1094.48|1097.35|1091.95|40
1656635850000|2022-07-01 00:37:30|1099|1093.6|1097.2|1091.8|1099.05|1093.65|1096.9|1091.5|38
1656635860000|2022-07-01 00:37:40|1096.95|1091.55|1094.92|1089.52|1096.95|1091.55|1094.92|1089.52|39
1656635870000|2022-07-01 00:37:50|1094.86|1089.46|1098.02|1092.62|1098.39|1092.99|1093.87|1088.47|40
1656635880000|2022-07-01 00:38:00|1098.15|1092.75|1096.71|1091.31|1098.26|1092.86|1095.55|1090.15|39
1656635890000|2022-07-01 00:38:10|1097.49|1092.09|1095.73|1090.33|1098.35|1092.95|1095.55|1090.15|40
1656635900000|2022-07-01 00:38:20|1095.82|1090.42|1093.65|1088.25|1096.06|1090.66|1093.65|1088.25|40
1656635910000|2022-07-01 00:38:30|1093.76|1088.36|1093.36|1087.96|1094.07|1088.67|1093.01|1087.61|38
1656635920000|2022-07-01 00:38:40|1093.35|1087.95|1092.78|1087.38|1093.35|1087.95|1092.6|1087.2|36
1656635930000|2022-07-01 00:38:50|1092.77|1087.37|1090.52|1085.12|1092.77|1087.37|1090.49|1085.09|38
1656635940000|2022-07-01 00:39:00|1090.54|1085.14|1092.75|1087.35|1093.02|1087.62|1089.93|1084.53|34
1656635950000|2022-07-01 00:39:10|1092.79|1087.39|1094.36|1088.96|1094.36|1088.96|1092.53|1087.13|37
1656635960000|2022-07-01 00:39:20|1094.32|1088.92|1094.99|1089.59|1096.45|1091.05|1093.77|1088.37|38
1656635970000|2022-07-01 00:39:30|1094.58|1089.18|1094.46|1089.06|1094.93|1089.53|1094.15|1088.75|35
1656635980000|2022-07-01 00:39:40|1094.42|1089.02|1091.81|1086.41|1094.42|1089.02|1091.19|1085.79|40
1656635990000|2022-07-01 00:39:50|1091.64|1086.24|1091.96|1086.56|1092.65|1087.25|1091.11|1085.71|37
1656636000000|2022-07-01 00:40:00|1091.65|1086.25|1093.15|1087.75|1093.28|1087.88|1091.14|1085.74|37
1656636010000|2022-07-01 00:40:10|1093.09|1087.69|1094.93|1089.53|1094.93|1089.53|1092.63|1087.23|39
1656636020000|2022-07-01 00:40:20|1095.17|1089.77|1096.15|1090.75|1096.59|1091.19|1095.17|1089.77|39
1656636030000|2022-07-01 00:40:30|1096.43|1091.03|1095.21|1089.81|1096.55|1091.15|1094.92|1089.52|36
1656636040000|2022-07-01 00:40:40|1094.9|1089.5|1092.17|1086.77|1094.9|1089.5|1091.67|1086.27|38
1656636050000|2022-07-01 00:40:50|1091.85|1086.45|1091.13|1085.73|1092.93|1087.53|1091.06|1085.66|38
1656636060000|2022-07-01 00:41:00|1091.24|1085.84|1090.87|1085.47|1091.48|1086.08|1090.75|1085.35|37
1656636070000|2022-07-01 00:41:10|1090.91|1085.51|1094.06|1088.66|1094.06|1088.66|1090.8|1085.4|39
1656636080000|2022-07-01 00:41:20|1094.19|1088.79|1093.96|1088.56|1095.09|1089.69|1093.61|1088.21|38
1656636090000|2022-07-01 00:41:30|1094.7|1089.3|1095.25|1089.85|1095.79|1090.39|1094.39|1088.99|35
1656636100000|2022-07-01 00:41:40|1095.2|1089.8|1093.81|1088.41|1095.24|1089.84|1093.73|1088.33|38
1656636110000|2022-07-01 00:41:50|1093.66|1088.26|1094.76|1089.36|1094.86|1089.46|1092.65|1087.25|37
1656636120000|2022-07-01 00:42:00|1094.49|1089.09|1092.96|1087.56|1094.49|1089.09|1092.48|1087.08|37
1656636130000|2022-07-01 00:42:10|1092.97|1087.57|1092.99|1087.59|1093.56|1088.16|1092.91|1087.51|36
1656636140000|2022-07-01 00:42:20|1093.02|1087.62|1093.74|1088.34|1094.15|1088.75|1093.02|1087.62|36
1656636150000|2022-07-01 00:42:30|1093.83|1088.43|1094.08|1088.68|1094.51|1089.11|1093.74|1088.34|36
1656636160000|2022-07-01 00:42:40|1094.17|1088.77|1095.37|1089.97|1096.71|1091.31|1094.05|1088.65|37
1656636170000|2022-07-01 00:42:50|1095.38|1089.98|1094.07|1088.67|1095.53|1090.13|1094.07|1088.67|38
1656636180000|2022-07-01 00:43:00|1094.06|1088.66|1096.62|1091.22|1097.08|1091.68|1094.06|1088.66|36
1656636190000|2022-07-01 00:43:10|1096.58|1091.18|1096.87|1091.47|1097.05|1091.65|1095.73|1090.33|35
1656636200000|2022-07-01 00:43:20|1096.84|1091.44|1097.75|1092.35|1098.7|1093.3|1096.84|1091.44|39
1656636210000|2022-07-01 00:43:30|1097.85|1092.45|1097.58|1092.18|1098.5|1093.1|1097.39|1091.99|39
1656636220000|2022-07-01 00:43:40|1097.54|1092.14|1096.57|1091.17|1097.85|1092.45|1096.46|1091.06|37
1656636230000|2022-07-01 00:43:50|1096.62|1091.22|1096.06|1090.66|1097.43|1092.03|1096.06|1090.66|38
1656636240000|2022-07-01 00:44:00|1095.73|1090.33|1095.07|1089.67|1095.73|1090.33|1094.58|1089.18|38
1656636250000|2022-07-01 00:44:10|1095.21|1089.81|1094.62|1089.22|1095.36|1089.96|1093.68|1088.28|39
1656636260000|2022-07-01 00:44:20|1094.79|1089.39|1095.96|1090.56|1096.77|1091.37|1094.79|1089.39|40
1656636270000|2022-07-01 00:44:30|1096.24|1090.84|1096.42|1091.02|1097.12|1091.72|1095.97|1090.57|38
1656636280000|2022-07-01 00:44:40|1096.53|1091.13|1095.13|1089.73|1096.53|1091.13|1094.91|1089.51|34
1656636290000|2022-07-01 00:44:50|1095.11|1089.71|1093.56|1088.16|1095.11|1089.71|1093.47|1088.07|36
1656636300000|2022-07-01 00:45:00|1093.84|1088.44|1093.55|1088.15|1095.03|1089.63|1093.33|1087.93|37
1656636310000|2022-07-01 00:45:10|1093.67|1088.27|1093.24|1087.84|1094.76|1089.36|1093.21|1087.81|38
1656636320000|2022-07-01 00:45:20|1093.22|1087.82|1094.43|1089.03|1094.44|1089.04|1093.22|1087.82|40
1656636330000|2022-07-01 00:45:30|1094.44|1089.04|1096.79|1091.39|1096.79|1091.39|1094.44|1089.04|38
1656636340000|2022-07-01 00:45:40|1096.8|1091.4|1097.81|1092.41|1097.81|1092.41|1096.35|1090.95|37
1656636350000|2022-07-01 00:45:50|1097.98|1092.58|1098.56|1093.16|1098.56|1093.16|1096.69|1091.29|39
1656636360000|2022-07-01 00:46:00|1098.73|1093.33|1097.82|1092.42|1099.17|1093.77|1097.49|1092.09|39
1656636370000|2022-07-01 00:46:10|1097.75|1092.35|1099.48|1094.08|1099.71|1094.31|1097.38|1091.98|40
1656636380000|2022-07-01 00:46:20|1099.42|1094.02|1098.93|1093.53|1099.52|1094.12|1098.43|1093.03|37
1656636390000|2022-07-01 00:46:30|1098.71|1093.31|1100.45|1095.05|1100.7|1095.3|1098.5|1093.1|35
1656636400000|2022-07-01 00:46:40|1100.31|1094.91|1105.97|1100.57|1106.16|1100.76|1100.31|1094.91|40
1656636410000|2022-07-01 00:46:50|1106.32|1100.92|1103.41|1098.01|1106.32|1100.92|1103.41|1098.01|39
1656636420000|2022-07-01 00:47:00|1103.12|1097.72|1103.44|1098.04|1105.19|1099.79|1102.43|1097.03|39
1656636430000|2022-07-01 00:47:10|1103.37|1097.97|1105|1099.6|1105.67|1100.27|1103.21|1097.81|37
1656636440000|2022-07-01 00:47:20|1105.08|1099.68|1103.04|1097.64|1105.31|1099.91|1102.83|1097.43|35
1656636450000|2022-07-01 00:47:30|1102.88|1097.48|1103.96|1098.56|1103.96|1098.56|1102.76|1097.36|36
1656636460000|2022-07-01 00:47:40|1103.69|1098.29|1103.67|1098.27|1105.19|1099.79|1103.27|1097.87|38
1656636470000|2022-07-01 00:47:50|1103.7|1098.3|1103.91|1098.51|1104.57|1099.17|1103.12|1097.72|37
1656636480000|2022-07-01 00:48:00|1103.87|1098.47|1104|1098.6|1104|1098.6|1103.11|1097.71|34
1656636490000|2022-07-01 00:48:10|1103.85|1098.45|1105.64|1100.24|1106.51|1101.11|1103.38|1097.98|38
1656636500000|2022-07-01 00:48:20|1105.73|1100.33|1104.28|1098.88|1105.73|1100.33|1103.78|1098.38|39
1656636510000|2022-07-01 00:48:30|1104.3|1098.9|1104.7|1099.3|1105.35|1099.95|1103.63|1098.23|39
1656636520000|2022-07-01 00:48:40|1104.59|1099.19|1104.15|1098.75|1105.47|1100.07|1104.12|1098.72|35
1656636530000|2022-07-01 00:48:50|1104.18|1098.78|1105.74|1100.34|1105.74|1100.34|1104.18|1098.78|35
1656636540000|2022-07-01 00:49:00|1105.75|1100.35|1104.4|1099|1105.8|1100.4|1104.38|1098.98|36
1656636550000|2022-07-01 00:49:10|1104.41|1099.01|1103.58|1098.18|1104.58|1099.18|1103.2|1097.8|33
1656636560000|2022-07-01 00:49:20|1103.43|1098.03|1103.61|1098.21|1104.04|1098.64|1103.12|1097.72|36
1656636570000|2022-07-01 00:49:30|1103.71|1098.31|1103.48|1098.08|1103.84|1098.44|1103.14|1097.74|33
1656636580000|2022-07-01 00:49:40|1103.45|1098.05|1103.1|1097.7|1103.45|1098.05|1102.93|1097.53|31
1656636590000|2022-07-01 00:49:50|1103.08|1097.68|1100.5|1095.1|1103.28|1097.88|1100.16|1094.76|36
1656636600000|2022-07-01 00:50:00|1100.56|1095.16|1100.38|1094.98|1101.1|1095.7|1099.75|1094.35|40
1656636610000|2022-07-01 00:50:10|1100.13|1094.73|1100.99|1095.59|1101.5|1096.1|1100.13|1094.73|39
1656636620000|2022-07-01 00:50:20|1100.83|1095.43|1102.31|1096.91|1102.58|1097.18|1100.83|1095.43|37
1656636630000|2022-07-01 00:50:30|1102.24|1096.84|1100.63|1095.23|1102.24|1096.84|1100.63|1095.23|33
1656636640000|2022-07-01 00:50:40|1100.76|1095.36|1100.84|1095.44|1100.99|1095.59|1099.9|1094.5|37
1656636650000|2022-07-01 00:50:50|1100.98|1095.58|1100.07|1094.67|1101.01|1095.61|1099.84|1094.44|39
1656636660000|2022-07-01 00:51:00|1099.83|1094.43|1098.18|1092.78|1099.96|1094.56|1098.12|1092.72|36
1656636670000|2022-07-01 00:51:10|1097.65|1092.25|1096.54|1091.14|1097.65|1092.25|1096.3|1090.9|40
1656636680000|2022-07-01 00:51:20|1096.48|1091.08|1094.4|1089|1096.76|1091.36|1094.4|1089|40
1656636690000|2022-07-01 00:51:30|1094.49|1089.09|1097.17|1091.77|1097.21|1091.81|1094.3|1088.9|39
1656636700000|2022-07-01 00:51:40|1096.94|1091.54|1096.86|1091.46|1097.13|1091.73|1095.87|1090.47|39
1656636710000|2022-07-01 00:51:50|1096.87|1091.47|1097.76|1092.36|1097.81|1092.41|1096.33|1090.93|34
1656636720000|2022-07-01 00:52:00|1097.82|1092.42|1098.23|1092.83|1099.25|1093.85|1097.43|1092.03|36
1656636730000|2022-07-01 00:52:10|1098.04|1092.64|1098.41|1093.01|1098.55|1093.15|1097.79|1092.39|37
1656636740000|2022-07-01 00:52:20|1098.36|1092.96|1099.89|1094.49|1100.47|1095.07|1098.36|1092.96|40
1656636750000|2022-07-01 00:52:30|1099.74|1094.34|1099.73|1094.33|1100.05|1094.65|1099.2|1093.8|38
1656636760000|2022-07-01 00:52:40|1099.7|1094.3|1100.23|1094.83|1100.36|1094.96|1099.68|1094.28|33
1656636770000|2022-07-01 00:52:50|1100.29|1094.89|1102.8|1097.4|1102.8|1097.4|1100.28|1094.88|39
1656636780000|2022-07-01 00:53:00|1102.88|1097.48|1102.15|1096.75|1102.89|1097.49|1101.56|1096.16|36
1656636790000|2022-07-01 00:53:10|1102.2|1096.8|1101.92|1096.52|1102.66|1097.26|1101.91|1096.51|38
1656636800000|2022-07-01 00:53:20|1101.93|1096.53|1102.46|1097.06|1102.46|1097.06|1101.88|1096.48|33
1656636810000|2022-07-01 00:53:30|1102.47|1097.07|1101.96|1096.56|1102.55|1097.15|1101.78|1096.38|29
1656636820000|2022-07-01 00:53:40|1101.94|1096.54|1102.54|1097.14|1102.57|1097.17|1101.8|1096.4|34
1656636830000|2022-07-01 00:53:50|1102.57|1097.17|1102.16|1096.76|1102.58|1097.18|1102.09|1096.69|32
1656636840000|2022-07-01 00:54:00|1102.17|1096.77|1100.34|1094.94|1102.17|1096.77|1100.34|1094.94|38
1656636850000|2022-07-01 00:54:10|1100.33|1094.93|1099.82|1094.42|1100.64|1095.24|1099.77|1094.37|37
1656636860000|2022-07-01 00:54:20|1099.81|1094.41|1099.08|1093.68|1100.12|1094.72|1099.08|1093.68|32
1656636870000|2022-07-01 00:54:30|1099.16|1093.76|1098.86|1093.46|1099.25|1093.85|1098.75|1093.35|36
1656636880000|2022-07-01 00:54:40|1098.83|1093.43|1098.88|1093.48|1099.24|1093.84|1098.8|1093.4|34
1656636890000|2022-07-01 00:54:50|1098.87|1093.47|1098.88|1093.48|1099.48|1094.08|1098.72|1093.32|38
1656636900000|2022-07-01 00:55:00|1098.98|1093.58|1100.85|1095.45|1101.02|1095.62|1098.75|1093.35|36
1656636910000|2022-07-01 00:55:10|1100.82|1095.42|1101.03|1095.63|1101.34|1095.94|1100.82|1095.42|37
1656636920000|2022-07-01 00:55:20|1100.99|1095.59|1099.66|1094.26|1100.99|1095.59|1099.33|1093.93|39
1656636930000|2022-07-01 00:55:30|1099.62|1094.22|1099.01|1093.61|1099.78|1094.38|1099.01|1093.61|37
1656636940000|2022-07-01 00:55:40|1098.72|1093.32|1097.95|1092.55|1098.74|1093.34|1097.95|1092.55|40
1656636950000|2022-07-01 00:55:50|1097.94|1092.54|1097.4|1092|1097.94|1092.54|1097.2|1091.8|40
1656636960000|2022-07-01 00:56:00|1097.3|1091.9|1097.62|1092.22|1097.66|1092.26|1097.14|1091.74|36
1656636970000|2022-07-01 00:56:10|1097.54|1092.14|1097.26|1091.86|1097.59|1092.19|1097.26|1091.86|36
1656636980000|2022-07-01 00:56:20|1097.18|1091.78|1095.78|1090.38|1097.2|1091.8|1095.54|1090.14|39
1656636990000|2022-07-01 00:56:30|1095.83|1090.43|1095.95|1090.55|1096.08|1090.68|1095.63|1090.23|37
1656637000000|2022-07-01 00:56:40|1096.02|1090.62|1094.93|1089.53|1096.02|1090.62|1094.93|1089.53|36
1656637010000|2022-07-01 00:56:50|1094.98|1089.58|1092.95|1087.55|1095.85|1090.45|1092.88|1087.48|36
1656637020000|2022-07-01 00:57:00|1093.05|1087.65|1094.08|1088.68|1094.17|1088.77|1092.88|1087.48|38
1656637030000|2022-07-01 00:57:10|1094.04|1088.64|1096.44|1091.04|1096.44|1091.04|1093.81|1088.41|38
1656637040000|2022-07-01 00:57:20|1096.45|1091.05|1097.51|1092.11|1097.59|1092.19|1095.77|1090.37|39
1656637050000|2022-07-01 00:57:30|1097.43|1092.03|1098.39|1092.99|1098.39|1092.99|1097.07|1091.67|39
1656637060000|2022-07-01 00:57:40|1098.34|1092.94|1098.65|1093.25|1098.84|1093.44|1097.82|1092.42|40
1656637070000|2022-07-01 00:57:50|1098.42|1093.02|1098.3|1092.9|1099.18|1093.78|1097.93|1092.53|39
1656637080000|2022-07-01 00:58:00|1098.29|1092.89|1098.31|1092.91|1098.47|1093.07|1097.48|1092.08|36
1656637090000|2022-07-01 00:58:10|1098.03|1092.63|1098.11|1092.71|1098.2|1092.8|1097.34|1091.94|38
1656637100000|2022-07-01 00:58:20|1098.07|1092.67|1098|1092.6|1098.71|1093.31|1097.98|1092.58|36
1656637110000|2022-07-01 00:58:30|1097.96|1092.56|1095.84|1090.44|1097.97|1092.57|1095.29|1089.89|38
1656637120000|2022-07-01 00:58:40|1095.85|1090.45|1095.79|1090.39|1096.29|1090.89|1095.79|1090.39|38
1656637130000|2022-07-01 00:58:50|1095.81|1090.41|1095.95|1090.55|1095.95|1090.55|1095.39|1089.99|37
1656637140000|2022-07-01 00:59:00|1095.96|1090.56|1095.88|1090.48|1096.38|1090.98|1095.32|1089.92|39
1656637150000|2022-07-01 00:59:10|1095.75|1090.35|1095.62|1090.22|1096.01|1090.61|1095.54|1090.14|35
1656637160000|2022-07-01 00:59:20|1095.58|1090.18|1094.27|1088.87|1095.58|1090.18|1094.17|1088.77|37
1656637170000|2022-07-01 00:59:30|1094.18|1088.78|1096.13|1090.73|1096.5|1091.1|1094.14|1088.74|35
1656637180000|2022-07-01 00:59:40|1096.05|1090.65|1096.17|1090.77|1096.5|1091.1|1095.7|1090.3|37
1656637190000|2022-07-01 00:59:50|1096.16|1090.76|1096.72|1091.32|1096.72|1091.32|1095.94|1090.54|35
1656637200000|2022-07-01 01:00:00|1096.71|1091.31|1098.4|1093|1098.56|1093.16|1096.71|1091.31|38
1656637210000|2022-07-01 01:00:10|1098.45|1093.05|1097.89|1092.49|1098.65|1093.25|1097.74|1092.34|38
1656637220000|2022-07-01 01:00:20|1097.73|1092.33|1098.27|1092.87|1098.59|1093.19|1097.56|1092.16|39
1656637230000|2022-07-01 01:00:30|1098.36|1092.96|1096.6|1091.2|1098.36|1092.96|1096.6|1091.2|38
1656637240000|2022-07-01 01:00:40|1096.67|1091.27|1095.86|1090.46|1096.67|1091.27|1095.86|1090.46|38
1656637250000|2022-07-01 01:00:50|1095.83|1090.43|1096.68|1091.28|1096.68|1091.28|1095.78|1090.38|34
1656637260000|2022-07-01 01:01:00|1096.73|1091.33|1096.22|1090.82|1096.81|1091.41|1095.79|1090.39|39
1656637270000|2022-07-01 01:01:10|1096.21|1090.81|1096.25|1090.85|1096.36|1090.96|1095.71|1090.31|36
1656637280000|2022-07-01 01:01:20|1096.21|1090.81|1095.78|1090.38|1096.28|1090.88|1095.78|1090.38|38
1656637290000|2022-07-01 01:01:30|1095.79|1090.39|1094.64|1089.24|1095.84|1090.44|1094.47|1089.07|34
1656637300000|2022-07-01 01:01:40|1094.7|1089.3|1094.64|1089.24|1094.84|1089.44|1094.3|1088.9|36
1656637310000|2022-07-01 01:01:50|1094.74|1089.34|1095.22|1089.82|1095.29|1089.89|1094.64|1089.24|38
1656637320000|2022-07-01 01:02:00|1095.15|1089.75|1094.79|1089.39|1095.15|1089.75|1094.57|1089.17|39
1656637330000|2022-07-01 01:02:10|1094.91|1089.51|1093.52|1088.12|1095.15|1089.75|1093.4|1088|34
1656637340000|2022-07-01 01:02:20|1093.22|1087.82|1095.72|1090.32|1095.82|1090.42|1093.22|1087.82|38
1656637350000|2022-07-01 01:02:30|1095.7|1090.3|1096.11|1090.71|1096.72|1091.32|1095.7|1090.3|38
1656637360000|2022-07-01 01:02:40|1096.19|1090.79|1097.8|1092.4|1097.8|1092.4|1096.19|1090.79|37
1656637370000|2022-07-01 01:02:50|1097.61|1092.21|1097.91|1092.51|1098.09|1092.69|1097.36|1091.96|39
1656637380000|2022-07-01 01:03:00|1098.22|1092.82|1099.32|1093.92|1099.66|1094.26|1098.04|1092.64|37
1656637390000|2022-07-01 01:03:10|1099.55|1094.15|1099.69|1094.29|1100.28|1094.88|1098.84|1093.44|38
1656637400000|2022-07-01 01:03:20|1099.77|1094.37|1097.52|1092.12|1100.49|1095.09|1097.52|1092.12|38
1656637410000|2022-07-01 01:03:30|1097.55|1092.15|1097.32|1091.92|1097.79|1092.39|1096.32|1090.92|38
1656637420000|2022-07-01 01:03:40|1097.53|1092.13|1097.75|1092.35|1097.75|1092.35|1096.81|1091.41|39
1656637430000|2022-07-01 01:03:50|1097.87|1092.47|1097.56|1092.16|1098.21|1092.81|1097.46|1092.06|38
1656637440000|2022-07-01 01:04:00|1097.57|1092.17|1097.32|1091.92|1097.7|1092.3|1097.12|1091.72|34
1656637450000|2022-07-01 01:04:10|1097.17|1091.77|1096.79|1091.39|1097.17|1091.77|1095.44|1090.04|36
1656637460000|2022-07-01 01:04:20|1096.8|1091.4|1096.9|1091.5|1097.47|1092.07|1096.79|1091.39|38
1656637470000|2022-07-01 01:04:30|1096.91|1091.51|1096.76|1091.36|1097.14|1091.74|1096.66|1091.26|37
1656637480000|2022-07-01 01:04:40|1096.74|1091.34|1098.37|1092.97|1098.37|1092.97|1096.7|1091.3|37
1656637490000|2022-07-01 01:04:50|1098.29|1092.89|1098.27|1092.87|1098.61|1093.21|1097.67|1092.27|36
1656637500000|2022-07-01 01:05:00|1098.33|1092.93|1099.33|1093.93|1099.43|1094.03|1097.64|1092.24|39
1656637510000|2022-07-01 01:05:10|1099.25|1093.85|1099.62|1094.22|1099.62|1094.22|1098.8|1093.4|37
1656637520000|2022-07-01 01:05:20|1099.66|1094.26|1099.06|1093.66|1099.66|1094.26|1098.59|1093.19|37
1656637530000|2022-07-01 01:05:30|1099.11|1093.71|1100.53|1095.13|1100.86|1095.46|1099.11|1093.71|34
1656637540000|2022-07-01 01:05:40|1100.67|1095.27|1103.62|1098.22|1104.09|1098.69|1100.55|1095.15|39
1656637550000|2022-07-01 01:05:50|1103.43|1098.03|1102.4|1097|1104.06|1098.66|1102.4|1097|39
1656637560000|2022-07-01 01:06:00|1102.38|1096.98|1101.87|1096.47|1102.51|1097.11|1101.87|1096.47|39
1656637570000|2022-07-01 01:06:10|1101.74|1096.34|1102.88|1097.48|1102.88|1097.48|1100.57|1095.17|38
1656637580000|2022-07-01 01:06:20|1102.95|1097.55|1100.67|1095.27|1102.95|1097.55|1100.59|1095.19|37
1656637590000|2022-07-01 01:06:30|1100.75|1095.35|1100.55|1095.15|1101.16|1095.76|1100.3|1094.9|38
1656637600000|2022-07-01 01:06:40|1100.54|1095.14|1100.29|1094.89|1100.7|1095.3|1099.96|1094.56|40
1656637610000|2022-07-01 01:06:50|1100.42|1095.02|1100.44|1095.04|1100.68|1095.28|1099.66|1094.26|39
1656637620000|2022-07-01 01:07:00|1100.5|1095.1|1099.14|1093.74|1100.57|1095.17|1099.14|1093.74|37
1656637630000|2022-07-01 01:07:10|1099.16|1093.76|1098.02|1092.62|1099.61|1094.21|1097.94|1092.54|40
1656637640000|2022-07-01 01:07:20|1098.28|1092.88|1099.28|1093.88|1099.48|1094.08|1098.28|1092.88|38
1656637650000|2022-07-01 01:07:30|1099.13|1093.73|1098.77|1093.37|1099.42|1094.02|1098.77|1093.37|38
1656637660000|2022-07-01 01:07:40|1098.92|1093.52|1094.89|1089.49|1098.93|1093.53|1094.78|1089.38|38
1656637670000|2022-07-01 01:07:50|1095|1089.6|1095.36|1089.96|1095.75|1090.35|1094.85|1089.45|39
1656637680000|2022-07-01 01:08:00|1095.42|1090.02|1095.19|1089.79|1095.85|1090.45|1095.07|1089.67|38
1656637690000|2022-07-01 01:08:10|1095.31|1089.91|1095.86|1090.46|1096.22|1090.82|1095|1089.6|37
1656637700000|2022-07-01 01:08:20|1095.92|1090.52|1095.71|1090.31|1096.2|1090.8|1095.45|1090.05|38
1656637710000|2022-07-01 01:08:30|1095.76|1090.36|1096.37|1090.97|1096.9|1091.5|1095.57|1090.17|36
1656637720000|2022-07-01 01:08:40|1096.34|1090.94|1096.16|1090.76|1096.37|1090.97|1095.74|1090.34|36
1656637730000|2022-07-01 01:08:50|1096.07|1090.67|1095.38|1089.98|1096.07|1090.67|1095.38|1089.98|34
1656637740000|2022-07-01 01:09:00|1095.51|1090.11|1094.87|1089.47|1095.51|1090.11|1094.81|1089.41|31
1656637750000|2022-07-01 01:09:10|1095.04|1089.64|1095.14|1089.74|1096.21|1090.81|1094.89|1089.49|40
1656637760000|2022-07-01 01:09:20|1095.16|1089.76|1094.38|1088.98|1095.27|1089.87|1094.38|1088.98|37
1656637770000|2022-07-01 01:09:30|1094.36|1088.96|1093.82|1088.42|1094.53|1089.13|1093.82|1088.42|36
1656637780000|2022-07-01 01:09:40|1093.71|1088.31|1094.99|1089.59|1094.99|1089.59|1093.71|1088.31|37
1656637790000|2022-07-01 01:09:50|1094.79|1089.39|1093.98|1088.58|1095.01|1089.61|1093.98|1088.58|38
1656637800000|2022-07-01 01:10:00|1093.57|1088.17|1092.76|1087.36|1093.57|1088.17|1092.62|1087.22|35
1656637810000|2022-07-01 01:10:10|1092.81|1087.41|1092.15|1086.75|1093.12|1087.72|1092.15|1086.75|36
1656637820000|2022-07-01 01:10:20|1092.14|1086.74|1092.62|1087.22|1092.7|1087.3|1092.14|1086.74|37
1656637830000|2022-07-01 01:10:30|1092.58|1087.18|1093.16|1087.76|1093.16|1087.76|1092.48|1087.08|36
1656637840000|2022-07-01 01:10:40|1093.02|1087.62|1092.8|1087.4|1093.02|1087.62|1092.52|1087.12|35
1656637850000|2022-07-01 01:10:50|1092.94|1087.54|1094.07|1088.67|1094.35|1088.95|1092.85|1087.45|36
1656637860000|2022-07-01 01:11:00|1094.06|1088.66|1090.07|1084.67|1094.18|1088.78|1090.07|1084.67|39
1656637870000|2022-07-01 01:11:10|1089.77|1084.37|1089.96|1084.56|1090.14|1084.74|1089.27|1083.87|37
1656637880000|2022-07-01 01:11:20|1089.9|1084.5|1088.29|1082.89|1089.9|1084.5|1088.29|1082.89|37
1656637890000|2022-07-01 01:11:30|1088.45|1083.05|1089.35|1083.95|1089.35|1083.95|1088.29|1082.89|36
1656637900000|2022-07-01 01:11:40|1089.34|1083.94|1087.7|1082.3|1089.79|1084.39|1087.7|1082.3|39
1656637910000|2022-07-01 01:11:50|1087.41|1082.01|1088.57|1083.17|1089.07|1083.67|1086.9|1081.5|38
1656637920000|2022-07-01 01:12:00|1088.56|1083.16|1087.23|1081.83|1088.89|1083.49|1086.99|1081.59|37
1656637930000|2022-07-01 01:12:10|1087.24|1081.84|1086.76|1081.36|1087.72|1082.32|1086.76|1081.36|38
1656637940000|2022-07-01 01:12:20|1086.86|1081.46|1087.49|1082.09|1087.67|1082.27|1086.67|1081.27|38
1656637950000|2022-07-01 01:12:30|1087.61|1082.21|1087.31|1081.91|1088.44|1083.04|1087.21|1081.81|39
1656637960000|2022-07-01 01:12:40|1087.38|1081.98|1088.46|1083.06|1088.46|1083.06|1087.13|1081.73|35
1656637970000|2022-07-01 01:12:50|1088.44|1083.04|1088.5|1083.1|1088.98|1083.58|1088.26|1082.86|34
1656637980000|2022-07-01 01:13:00|1088.79|1083.39|1089.46|1084.06|1089.46|1084.06|1088.5|1083.1|36
1656637990000|2022-07-01 01:13:10|1089.82|1084.42|1089.9|1084.5|1090.2|1084.8|1089.26|1083.86|34
1656638000000|2022-07-01 01:13:20|1089.87|1084.47|1089.41|1084.01|1090.07|1084.67|1089.28|1083.88|35
1656638010000|2022-07-01 01:13:30|1089.4|1084|1089.81|1084.41|1089.84|1084.44|1089.37|1083.97|32
1656638020000|2022-07-01 01:13:40|1089.61|1084.21|1089.21|1083.81|1089.84|1084.44|1089.14|1083.74|35
1656638030000|2022-07-01 01:13:50|1089.17|1083.77|1089.44|1084.04|1089.67|1084.27|1089.12|1083.72|30
1656638040000|2022-07-01 01:14:00|1089.32|1083.92|1089.45|1084.05|1089.65|1084.25|1089.2|1083.8|28
1656638050000|2022-07-01 01:14:10|1089.51|1084.11|1089.42|1084.02|1089.51|1084.11|1089.11|1083.71|34
1656638060000|2022-07-01 01:14:20|1089.54|1084.14|1088.66|1083.26|1089.54|1084.14|1088.62|1083.22|33
1656638070000|2022-07-01 01:14:30|1088.63|1083.23|1087.42|1082.02|1088.87|1083.47|1086.97|1081.57|37
1656638080000|2022-07-01 01:14:40|1087.33|1081.93|1088.46|1083.06|1088.52|1083.12|1087.12|1081.72|32
1656638090000|2022-07-01 01:14:50|1088.35|1082.95|1088.96|1083.56|1088.96|1083.56|1088.09|1082.69|33
1656638100000|2022-07-01 01:15:00|1088.89|1083.49|1088.59|1083.19|1089.39|1083.99|1088.53|1083.13|34
1656638110000|2022-07-01 01:15:10|1088.61|1083.21|1088.05|1082.65|1088.8|1083.4|1088.02|1082.62|33
1656638120000|2022-07-01 01:15:20|1088.04|1082.64|1087.83|1082.43|1088.24|1082.84|1087.49|1082.09|34
1656638130000|2022-07-01 01:15:30|1087.87|1082.47|1087.61|1082.21|1087.95|1082.55|1087.56|1082.16|35
1656638140000|2022-07-01 01:15:40|1087.63|1082.23|1087.97|1082.57|1088.09|1082.69|1087.37|1081.97|35
1656638150000|2022-07-01 01:15:50|1087.68|1082.28|1087.35|1081.95|1087.68|1082.28|1087.35|1081.95|33
1656638160000|2022-07-01 01:16:00|1087.3|1081.9|1087.8|1082.4|1087.8|1082.4|1087.27|1081.87|37
1656638170000|2022-07-01 01:16:10|1087.86|1082.46|1087.08|1081.68|1088.24|1082.84|1087.03|1081.63|37
1656638180000|2022-07-01 01:16:20|1087.16|1081.76|1087.37|1081.97|1087.48|1082.08|1087.11|1081.71|35
1656638190000|2022-07-01 01:16:30|1087.3|1081.9|1087.46|1082.06|1087.72|1082.32|1087.3|1081.9|37
1656638200000|2022-07-01 01:16:40|1087.45|1082.05|1087.46|1082.06|1087.77|1082.37|1087.41|1082.01|35
1656638210000|2022-07-01 01:16:50|1087.5|1082.1|1087.27|1081.87|1087.83|1082.43|1087.27|1081.87|37
1656638220000|2022-07-01 01:17:00|1087.33|1081.93|1087.31|1081.91|1087.64|1082.24|1087.16|1081.76|35
1656638230000|2022-07-01 01:17:10|1087.36|1081.96|1089.74|1084.34|1089.9|1084.5|1087.36|1081.96|36
1656638240000|2022-07-01 01:17:20|1089.69|1084.29|1089.59|1084.19|1090.01|1084.61|1089.37|1083.97|33
1656638250000|2022-07-01 01:17:30|1089.6|1084.2|1088.36|1082.96|1089.66|1084.26|1088.36|1082.96|37
1656638260000|2022-07-01 01:17:40|1088.41|1083.01|1089.85|1084.45|1089.88|1084.48|1088.31|1082.91|35
1656638270000|2022-07-01 01:17:50|1089.79|1084.39|1089.49|1084.09|1089.98|1084.58|1089.44|1084.04|37
1656638280000|2022-07-01 01:18:00|1089.33|1083.93|1088.66|1083.26|1089.36|1083.96|1088.64|1083.24|35
1656638290000|2022-07-01 01:18:10|1088.67|1083.27|1090.17|1084.77|1090.17|1084.77|1088.64|1083.24|37
1656638300000|2022-07-01 01:18:20|1090.28|1084.88|1089.63|1084.23|1090.31|1084.91|1089.41|1084.01|38
1656638310000|2022-07-01 01:18:30|1089.61|1084.21|1089.02|1083.62|1089.64|1084.24|1088.87|1083.47|38
1656638320000|2022-07-01 01:18:40|1089.13|1083.73|1089.26|1083.86|1089.5|1084.1|1089.03|1083.63|35
1656638330000|2022-07-01 01:18:50|1089.22|1083.82|1090.32|1084.92|1090.32|1084.92|1089.22|1083.82|34
1656638340000|2022-07-01 01:19:00|1090.36|1084.96|1090.79|1085.39|1090.9|1085.5|1090.14|1084.74|36
1656638350000|2022-07-01 01:19:10|1090.8|1085.4|1090.94|1085.54|1091.05|1085.65|1090.77|1085.37|36
1656638360000|2022-07-01 01:19:20|1090.92|1085.52|1091.42|1086.02|1091.69|1086.29|1090.73|1085.33|36
1656638370000|2022-07-01 01:19:30|1091.41|1086.01|1090.66|1085.26|1091.43|1086.03|1090.39|1084.99|35
1656638380000|2022-07-01 01:19:40|1090.38|1084.98|1090.17|1084.77|1090.58|1085.18|1090.06|1084.66|33
1656638390000|2022-07-01 01:19:50|1090.11|1084.71|1090.63|1085.23|1090.68|1085.28|1090.03|1084.63|33
1656638400000|2022-07-01 01:20:00|1090.62|1085.22|1090.43|1085.03|1090.83|1085.43|1090.16|1084.76|34
1656638410000|2022-07-01 01:20:10|1090.55|1085.15|1090.19|1084.79|1090.68|1085.28|1089.96|1084.56|35
1656638420000|2022-07-01 01:20:20|1090.03|1084.63|1090.55|1085.15|1090.61|1085.21|1090.02|1084.62|34
1656638430000|2022-07-01 01:20:30|1090.5|1085.1|1089.74|1084.34|1090.58|1085.18|1089.74|1084.34|31
1656638440000|2022-07-01 01:20:40|1089.67|1084.27|1090.5|1085.1|1090.6|1085.2|1089.64|1084.24|33
1656638450000|2022-07-01 01:20:50|1090.35|1084.95|1090.7|1085.3|1090.7|1085.3|1090.1|1084.7|34
1656638460000|2022-07-01 01:21:00|1090.63|1085.23|1090.92|1085.52|1090.92|1085.52|1089.99|1084.59|34
1656638470000|2022-07-01 01:21:10|1090.98|1085.58|1091.71|1086.31|1091.71|1086.31|1090.98|1085.58|38
1656638480000|2022-07-01 01:21:20|1091.69|1086.29|1091.66|1086.26|1091.89|1086.49|1091.59|1086.19|35
1656638490000|2022-07-01 01:21:30|1091.67|1086.27|1091.74|1086.34|1092.02|1086.62|1091.53|1086.13|37
1656638500000|2022-07-01 01:21:40|1091.78|1086.38|1092.51|1087.11|1092.91|1087.51|1091.75|1086.35|38
1656638510000|2022-07-01 01:21:50|1092.39|1086.99|1091.54|1086.14|1092.59|1087.19|1091.51|1086.11|32
1656638520000|2022-07-01 01:22:00|1091.5|1086.1|1091.93|1086.53|1091.93|1086.53|1091.5|1086.1|35
1656638530000|2022-07-01 01:22:10|1091.97|1086.57|1091.65|1086.25|1092|1086.6|1091.31|1085.91|33
1656638540000|2022-07-01 01:22:20|1091.66|1086.26|1091.45|1086.05|1091.9|1086.5|1091.45|1086.05|34
1656638550000|2022-07-01 01:22:30|1091.61|1086.21|1092.01|1086.61|1092.02|1086.62|1091.36|1085.96|31
1656638560000|2022-07-01 01:22:40|1091.99|1086.59|1090.71|1085.31|1091.99|1086.59|1090.71|1085.31|30
1656638570000|2022-07-01 01:22:50|1090.72|1085.32|1091.07|1085.67|1091.07|1085.67|1090.71|1085.31|33
1656638580000|2022-07-01 01:23:00|1091.27|1085.87|1092.1|1086.7|1092.6|1087.2|1091.27|1085.87|34
1656638590000|2022-07-01 01:23:10|1091.94|1086.54|1092.16|1086.76|1092.16|1086.76|1091.8|1086.4|32
1656638600000|2022-07-01 01:23:20|1092.15|1086.75|1091.95|1086.55|1092.36|1086.96|1091.95|1086.55|33
1656638610000|2022-07-01 01:23:30|1091.96|1086.56|1090.93|1085.53|1092.16|1086.76|1090.93|1085.53|33
1656638620000|2022-07-01 01:23:40|1090.91|1085.51|1090.59|1085.19|1090.91|1085.51|1090.34|1084.94|35
1656638630000|2022-07-01 01:23:50|1090.64|1085.24|1090.47|1085.07|1090.81|1085.41|1090.46|1085.06|34
1656638640000|2022-07-01 01:24:00|1090.48|1085.08|1090.61|1085.21|1090.78|1085.38|1090.29|1084.89|35
1656638650000|2022-07-01 01:24:10|1090.39|1084.99|1089.72|1084.32|1090.61|1085.21|1089.66|1084.26|28
1656638660000|2022-07-01 01:24:20|1089.75|1084.35|1090.02|1084.62|1090.06|1084.66|1089.66|1084.26|35
1656638670000|2022-07-01 01:24:30|1090|1084.6|1090.13|1084.73|1090.5|1085.1|1090|1084.6|33
1656638680000|2022-07-01 01:24:40|1090.09|1084.69|1090.28|1084.88|1090.33|1084.93|1090.03|1084.63|29
1656638690000|2022-07-01 01:24:50|1090.29|1084.89|1089.46|1084.06|1090.35|1084.95|1089.41|1084.01|34
1656638700000|2022-07-01 01:25:00|1089.34|1083.94|1089.81|1084.41|1089.86|1084.46|1089.11|1083.71|36
1656638710000|2022-07-01 01:25:10|1089.87|1084.47|1090.09|1084.69|1090.11|1084.71|1089.77|1084.37|35
1656638720000|2022-07-01 01:25:20|1090.08|1084.68|1090.75|1085.35|1090.75|1085.35|1090.03|1084.63|35
1656638730000|2022-07-01 01:25:30|1090.81|1085.41|1092.03|1086.63|1092.08|1086.68|1090.81|1085.41|35
1656638740000|2022-07-01 01:25:40|1092.09|1086.69|1090.29|1084.89|1092.09|1086.69|1090.26|1084.86|38
1656638750000|2022-07-01 01:25:50|1090.39|1084.99|1091.57|1086.17|1091.7|1086.3|1090.29|1084.89|36
1656638760000|2022-07-01 01:26:00|1091.6|1086.2|1091.42|1086.02|1091.62|1086.22|1090.87|1085.47|36
1656638770000|2022-07-01 01:26:10|1091.52|1086.12|1091.83|1086.43|1092.36|1086.96|1091.52|1086.12|35
1656638780000|2022-07-01 01:26:20|1091.82|1086.42|1092.52|1087.12|1092.76|1087.36|1091.56|1086.16|36
1656638790000|2022-07-01 01:26:30|1092.53|1087.13|1093.91|1088.51|1094.1|1088.7|1092.4|1087|34
1656638800000|2022-07-01 01:26:40|1093.9|1088.5|1093.64|1088.24|1093.9|1088.5|1093.54|1088.14|30
1656638810000|2022-07-01 01:26:50|1093.54|1088.14|1093.68|1088.28|1093.81|1088.41|1093.54|1088.14|30
1656638820000|2022-07-01 01:27:00|1093.78|1088.38|1093.49|1088.09|1093.78|1088.38|1093.18|1087.78|30
1656638830000|2022-07-01 01:27:10|1093.41|1088.01|1093.56|1088.16|1093.94|1088.54|1093.41|1088.01|30
1656638840000|2022-07-01 01:27:20|1093.55|1088.15|1093.85|1088.45|1094.06|1088.66|1093.29|1087.89|28
1656638850000|2022-07-01 01:27:30|1093.86|1088.46|1093.56|1088.16|1094.07|1088.67|1093.4|1088|35
1656638860000|2022-07-01 01:27:40|1093.48|1088.08|1093.63|1088.23|1093.8|1088.4|1093.37|1087.97|30
1656638870000|2022-07-01 01:27:50|1093.66|1088.26|1093.23|1087.83|1093.67|1088.27|1093.16|1087.76|32
1656638880000|2022-07-01 01:28:00|1093.25|1087.85|1092.55|1087.15|1093.37|1087.97|1092.47|1087.07|34
1656638890000|2022-07-01 01:28:10|1092.54|1087.14|1092.53|1087.13|1092.71|1087.31|1092.52|1087.12|31
1656638900000|2022-07-01 01:28:20|1092.47|1087.07|1092.31|1086.91|1092.47|1087.07|1091.89|1086.49|31
1656638910000|2022-07-01 01:28:30|1092.26|1086.86|1092.19|1086.79|1092.45|1087.05|1092.19|1086.79|26
1656638920000|2022-07-01 01:28:40|1092.18|1086.78|1092.9|1087.5|1092.9|1087.5|1092.12|1086.72|29
1656638930000|2022-07-01 01:28:50|1092.89|1087.49|1093.65|1088.25|1093.7|1088.3|1092.85|1087.45|28
1656638940000|2022-07-01 01:29:00|1093.57|1088.17|1093.3|1087.9|1093.58|1088.18|1093.26|1087.86|35
1656638950000|2022-07-01 01:29:10|1093.32|1087.92|1093.27|1087.87|1093.37|1087.97|1093|1087.6|33
1656638960000|2022-07-01 01:29:20|1093.26|1087.86|1093.54|1088.14|1093.7|1088.3|1093.26|1087.86|31
1656638970000|2022-07-01 01:29:30|1093.45|1088.05|1094.12|1088.72|1094.12|1088.72|1093.45|1088.05|31
1656638980000|2022-07-01 01:29:40|1094.18|1088.78|1094.2|1088.8|1094.62|1089.22|1094.07|1088.67|32
1656638990000|2022-07-01 01:29:50|1094.22|1088.82|1094.92|1089.52|1094.94|1089.54|1094.2|1088.8|28
1656639000000|2022-07-01 01:30:00|1094.86|1089.46|1094.69|1089.29|1094.87|1089.47|1094.41|1089.01|33
1656639010000|2022-07-01 01:30:10|1094.79|1089.39|1094.6|1089.2|1094.79|1089.39|1094.5|1089.1|23
1656639020000|2022-07-01 01:30:20|1094.51|1089.11|1094.21|1088.81|1094.52|1089.12|1094.09|1088.69|25
1656639030000|2022-07-01 01:30:30|1094.22|1088.82|1094.08|1088.68|1094.22|1088.82|1093.91|1088.51|32
1656639040000|2022-07-01 01:30:40|1094.03|1088.63|1093.71|1088.31|1094.08|1088.68|1093.71|1088.31|20
1656639050000|2022-07-01 01:30:50|1093.67|1088.27|1093.16|1087.76|1093.67|1088.27|1093.06|1087.66|31
1656639060000|2022-07-01 01:31:00|1092.98|1087.58|1092.59|1087.19|1092.98|1087.58|1092.54|1087.14|33
1656639070000|2022-07-01 01:31:10|1092.61|1087.21|1093.04|1087.64|1093.36|1087.96|1092.61|1087.21|35
1656639080000|2022-07-01 01:31:20|1093.01|1087.61|1093.09|1087.69|1093.11|1087.71|1092.86|1087.46|27
1656639090000|2022-07-01 01:31:30|1093.08|1087.68|1093|1087.6|1093.21|1087.81|1092.97|1087.57|29
1656639100000|2022-07-01 01:31:40|1093.03|1087.63|1091.15|1085.75|1093.04|1087.64|1091.13|1085.73|29
1656639110000|2022-07-01 01:31:50|1091.27|1085.87|1091.45|1086.05|1091.48|1086.08|1091.1|1085.7|35
1656639120000|2022-07-01 01:32:00|1091.41|1086.01|1091.31|1085.91|1091.69|1086.29|1091.27|1085.87|33
1656639130000|2022-07-01 01:32:10|1091.23|1085.83|1090.28|1084.88|1091.66|1086.26|1090.22|1084.82|34
1656639140000|2022-07-01 01:32:20|1090.42|1085.02|1089|1083.6|1090.42|1085.02|1088.77|1083.37|31
1656639150000|2022-07-01 01:32:30|1089.11|1083.71|1089.11|1083.71|1089.38|1083.98|1088.94|1083.54|36
1656639160000|2022-07-01 01:32:40|1089.2|1083.8|1088.52|1083.12|1089.27|1083.87|1088.44|1083.04|32
1656639170000|2022-07-01 01:32:50|1088.5|1083.1|1087.11|1081.71|1088.6|1083.2|1086.96|1081.56|37
1656639180000|2022-07-01 01:33:00|1087.01|1081.61|1087.96|1082.56|1087.97|1082.57|1087|1081.6|35
1656639190000|2022-07-01 01:33:10|1088.1|1082.7|1088|1082.6|1088.91|1083.51|1088|1082.6|38
1656639200000|2022-07-01 01:33:20|1087.89|1082.49|1088.18|1082.78|1088.26|1082.86|1087.78|1082.38|35
1656639210000|2022-07-01 01:33:30|1088.26|1082.86|1087.39|1081.99|1088.54|1083.14|1087.39|1081.99|36
1656639220000|2022-07-01 01:33:40|1087.49|1082.09|1088.56|1083.16|1088.62|1083.22|1087.49|1082.09|35
1656639230000|2022-07-01 01:33:50|1088.55|1083.15|1088.49|1083.09|1088.55|1083.15|1088.22|1082.82|31
1656639240000|2022-07-01 01:34:00|1088.51|1083.11|1089.25|1083.85|1089.27|1083.87|1088.43|1083.03|38
1656639250000|2022-07-01 01:34:10|1089.27|1083.87|1088.8|1083.4|1089.28|1083.88|1088.68|1083.28|35
1656639260000|2022-07-01 01:34:20|1088.79|1083.39|1089.26|1083.86|1089.4|1084|1088.79|1083.39|31
1656639270000|2022-07-01 01:34:30|1089.34|1083.94|1086.9|1081.5|1089.35|1083.95|1086.86|1081.46|37
1656639280000|2022-07-01 01:34:40|1087.01|1081.61|1087.65|1082.25|1087.65|1082.25|1086.79|1081.39|31
1656639290000|2022-07-01 01:34:50|1087.66|1082.26|1087.8|1082.4|1087.9|1082.5|1087.55|1082.15|32
1656639300000|2022-07-01 01:35:00|1087.78|1082.38|1088.15|1082.75|1088.15|1082.75|1087.49|1082.09|32
1656639310000|2022-07-01 01:35:10|1088.16|1082.76|1088.39|1082.99|1088.43|1083.03|1088.11|1082.71|30
1656639320000|2022-07-01 01:35:20|1088.34|1082.94|1087.81|1082.41|1088.58|1083.18|1087.72|1082.32|34
1656639330000|2022-07-01 01:35:30|1087.78|1082.38|1088.25|1082.85|1088.37|1082.97|1087.78|1082.38|30
1656639340000|2022-07-01 01:35:40|1088.21|1082.81|1088.75|1083.35|1088.78|1083.38|1088.16|1082.76|28
1656639350000|2022-07-01 01:35:50|1088.72|1083.32|1089.26|1083.86|1089.26|1083.86|1088.58|1083.18|29
1656639360000|2022-07-01 01:36:00|1089.25|1083.85|1089.44|1084.04|1089.44|1084.04|1088.99|1083.59|33
1656639370000|2022-07-01 01:36:10|1089.46|1084.06|1088.78|1083.38|1089.46|1084.06|1088.36|1082.96|32
1656639380000|2022-07-01 01:36:20|1088.75|1083.35|1088.37|1082.97|1088.8|1083.4|1088.37|1082.97|29
1656639390000|2022-07-01 01:36:30|1088.33|1082.93|1088.4|1083|1088.49|1083.09|1088.33|1082.93|32
1656639400000|2022-07-01 01:36:40|1088.31|1082.91|1088.43|1083.03|1088.63|1083.23|1088.31|1082.91|29
1656639410000|2022-07-01 01:36:50|1088.47|1083.07|1088.5|1083.1|1088.73|1083.33|1088.08|1082.68|35
1656639420000|2022-07-01 01:37:00|1088.49|1083.09|1088.5|1083.1|1088.56|1083.16|1088.19|1082.79|33
1656639430000|2022-07-01 01:37:10|1088.37|1082.97|1089.23|1083.83|1089.23|1083.83|1088.37|1082.97|35
1656639440000|2022-07-01 01:37:20|1089.27|1083.87|1089.24|1083.84|1089.64|1084.24|1088.89|1083.49|33
1656639450000|2022-07-01 01:37:30|1089.29|1083.89|1089.23|1083.83|1089.3|1083.9|1088.99|1083.59|32
1656639460000|2022-07-01 01:37:40|1089.24|1083.84|1089.29|1083.89|1089.34|1083.94|1089.19|1083.79|28
1656639470000|2022-07-01 01:37:50|1089.3|1083.9|1089.8|1084.4|1090.06|1084.66|1089.28|1083.88|31
1656639480000|2022-07-01 01:38:00|1089.84|1084.44|1089.87|1084.47|1090.14|1084.74|1089.8|1084.4|32
1656639490000|2022-07-01 01:38:10|1089.94|1084.54|1089.91|1084.51|1090.22|1084.82|1089.74|1084.34|28
1656639500000|2022-07-01 01:38:20|1089.87|1084.47|1089.71|1084.31|1089.96|1084.56|1089.71|1084.31|26
1656639510000|2022-07-01 01:38:30|1089.6|1084.2|1089.49|1084.09|1089.65|1084.25|1089.36|1083.96|31
1656639520000|2022-07-01 01:38:40|1089.53|1084.13|1089.47|1084.07|1089.55|1084.15|1089.34|1083.94|31
1656639530000|2022-07-01 01:38:50|1089.5|1084.1|1090.51|1085.11|1090.81|1085.41|1089.45|1084.05|31
1656639540000|2022-07-01 01:39:00|1090.52|1085.12|1090.46|1085.06|1090.53|1085.13|1090.25|1084.85|24
1656639550000|2022-07-01 01:39:10|1090.47|1085.07|1091.68|1086.28|1091.68|1086.28|1090.47|1085.07|36
1656639560000|2022-07-01 01:39:20|1091.7|1086.3|1091.43|1086.03|1091.84|1086.44|1091.25|1085.85|33
1656639570000|2022-07-01 01:39:30|1091.44|1086.04|1091.43|1086.03|1091.51|1086.11|1091.21|1085.81|24
1656639580000|2022-07-01 01:39:40|1091.38|1085.98|1092.72|1087.32|1092.83|1087.43|1091|1085.6|33
1656639590000|2022-07-01 01:39:50|1093.11|1087.71|1093.39|1087.99|1093.87|1088.47|1092.93|1087.53|38
1656639600000|2022-07-01 01:40:00|1093.44|1088.04|1092.82|1087.42|1093.44|1088.04|1092.61|1087.21|36
1656639610000|2022-07-01 01:40:10|1092.8|1087.4|1093.5|1088.1|1094.11|1088.71|1092.03|1086.63|37
1656639620000|2022-07-01 01:40:20|1093.4|1088|1093.36|1087.96|1093.73|1088.33|1093.19|1087.79|31
1656639630000|2022-07-01 01:40:30|1093.31|1087.91|1094.29|1088.89|1095|1089.6|1093.31|1087.91|34
1656639640000|2022-07-01 01:40:40|1094.27|1088.87|1094.27|1088.87|1094.32|1088.92|1094.05|1088.65|26
1656639650000|2022-07-01 01:40:50|1094.26|1088.86|1094.55|1089.15|1094.55|1089.15|1094.13|1088.73|26
1656639660000|2022-07-01 01:41:00|1094.51|1089.11|1094.39|1088.99|1094.67|1089.27|1094.23|1088.83|31
1656639670000|2022-07-01 01:41:10|1094.33|1088.93|1094.32|1088.92|1094.51|1089.11|1094.2|1088.8|33
1656639680000|2022-07-01 01:41:20|1094.3|1088.9|1094.56|1089.16|1094.86|1089.46|1094.3|1088.9|38
1656639690000|2022-07-01 01:41:30|1094.54|1089.14|1094.11|1088.71|1094.61|1089.21|1093.9|1088.5|31
1656639700000|2022-07-01 01:41:40|1094.12|1088.72|1096.75|1091.35|1097.38|1091.98|1094.12|1088.72|39
1656639710000|2022-07-01 01:41:50|1096.82|1091.42|1096.61|1091.21|1097.15|1091.75|1095.91|1090.51|39
1656639720000|2022-07-01 01:42:00|1096.59|1091.19|1096.4|1091|1096.59|1091.19|1095.85|1090.45|38
1656639730000|2022-07-01 01:42:10|1096.39|1090.99|1097.37|1091.97|1098.26|1092.86|1096.35|1090.95|37
1656639740000|2022-07-01 01:42:20|1097.44|1092.04|1096.84|1091.44|1097.48|1092.08|1096.8|1091.4|39
1656639750000|2022-07-01 01:42:30|1096.88|1091.48|1095.83|1090.43|1096.88|1091.48|1095.8|1090.4|35
1656639760000|2022-07-01 01:42:40|1095.85|1090.45|1094.35|1088.95|1095.85|1090.45|1094.33|1088.93|35
1656639770000|2022-07-01 01:42:50|1094.33|1088.93|1094.36|1088.96|1094.69|1089.29|1094.01|1088.61|38
1656639780000|2022-07-01 01:43:00|1094.51|1089.11|1095.57|1090.17|1095.92|1090.52|1094.51|1089.11|36
1656639790000|2022-07-01 01:43:10|1095.34|1089.94|1095.55|1090.15|1095.59|1090.19|1095.08|1089.68|36
1656639800000|2022-07-01 01:43:20|1095.52|1090.12|1095.86|1090.46|1096.09|1090.69|1095.42|1090.02|35
1656639810000|2022-07-01 01:43:30|1095.73|1090.33|1096.38|1090.98|1096.38|1090.98|1095.62|1090.22|31
1656639820000|2022-07-01 01:43:40|1096.53|1091.13|1096.48|1091.08|1096.79|1091.39|1096.25|1090.85|37
1656639830000|2022-07-01 01:43:50|1096.37|1090.97|1095.45|1090.05|1096.47|1091.07|1095.45|1090.05|31
1656639840000|2022-07-01 01:44:00|1095.29|1089.89|1095.5|1090.1|1095.86|1090.46|1095.23|1089.83|30
1656639850000|2022-07-01 01:44:10|1095.55|1090.15|1095.38|1089.98|1095.62|1090.22|1095.17|1089.77|33
1656639860000|2022-07-01 01:44:20|1095.48|1090.08|1096.57|1091.17|1096.61|1091.21|1095.48|1090.08|30
1656639870000|2022-07-01 01:44:30|1096.56|1091.16|1095.7|1090.3|1096.56|1091.16|1095.7|1090.3|36
1656639880000|2022-07-01 01:44:40|1095.57|1090.17|1094.88|1089.48|1095.57|1090.17|1094.87|1089.47|33
1656639890000|2022-07-01 01:44:50|1094.78|1089.38|1094.91|1089.51|1095.19|1089.79|1094.64|1089.24|32
1656639900000|2022-07-01 01:45:00|1094.78|1089.38|1095.38|1089.98|1095.47|1090.07|1094.67|1089.27|32
1656639910000|2022-07-01 01:45:10|1095.44|1090.04|1095.62|1090.22|1095.84|1090.44|1095.34|1089.94|35
1656639920000|2022-07-01 01:45:20|1095.53|1090.13|1094.74|1089.34|1095.53|1090.13|1094.58|1089.18|30
1656639930000|2022-07-01 01:45:30|1094.78|1089.38|1094.66|1089.26|1094.89|1089.49|1094.58|1089.18|31
1656639940000|2022-07-01 01:45:40|1094.65|1089.25|1094.66|1089.26|1095.14|1089.74|1094.62|1089.22|30
1656639950000|2022-07-01 01:45:50|1094.76|1089.36|1094.58|1089.18|1094.83|1089.43|1094.58|1089.18|18
1656639960000|2022-07-01 01:46:00|1094.69|1089.29|1095.05|1089.65|1095.05|1089.65|1094.69|1089.29|25
1656639970000|2022-07-01 01:46:10|1095|1089.6|1094.69|1089.29|1095.06|1089.66|1094.54|1089.14|32
1656639980000|2022-07-01 01:46:20|1094.58|1089.18|1094.68|1089.28|1094.79|1089.39|1094.48|1089.08|29
1656639990000|2022-07-01 01:46:30|1094.65|1089.25|1093.48|1088.08|1094.75|1089.35|1093.43|1088.03|28
1656640000000|2022-07-01 01:46:40|1093.38|1087.98|1092.34|1086.94|1093.38|1087.98|1092.34|1086.94|34
1656640010000|2022-07-01 01:46:50|1092.22|1086.82|1091.8|1086.4|1092.24|1086.84|1091.78|1086.38|33
1656640020000|2022-07-01 01:47:00|1091.96|1086.56|1092.17|1086.77|1092.45|1087.05|1091.8|1086.4|38
1656640030000|2022-07-01 01:47:10|1092.18|1086.78|1092.62|1087.22|1093.07|1087.67|1092.18|1086.78|37
1656640040000|2022-07-01 01:47:20|1092.61|1087.21|1091.76|1086.36|1092.61|1087.21|1091.59|1086.19|27
1656640050000|2022-07-01 01:47:30|1091.9|1086.5|1092.08|1086.68|1092.25|1086.85|1091.79|1086.39|36
1656640060000|2022-07-01 01:47:40|1092.12|1086.72|1092.21|1086.81|1092.32|1086.92|1092.01|1086.61|35
1656640070000|2022-07-01 01:47:50|1092.22|1086.82|1092.49|1087.09|1092.49|1087.09|1092.22|1086.82|21
1656640080000|2022-07-01 01:48:00|1092.46|1087.06|1092.78|1087.38|1092.78|1087.38|1092.24|1086.84|36
1656640090000|2022-07-01 01:48:10|1092.77|1087.37|1093.05|1087.65|1093.05|1087.65|1092.64|1087.24|35
1656640100000|2022-07-01 01:48:20|1093.07|1087.67|1093.46|1088.06|1093.46|1088.06|1093.05|1087.65|25
1656640110000|2022-07-01 01:48:30|1093.49|1088.09|1095.66|1090.26|1095.78|1090.38|1093.44|1088.04|37
1656640120000|2022-07-01 01:48:40|1095.73|1090.33|1095.54|1090.14|1095.73|1090.33|1095.39|1089.99|30
1656640130000|2022-07-01 01:48:50|1095.64|1090.24|1095.07|1089.67|1095.64|1090.24|1094.69|1089.29|34
1656640140000|2022-07-01 01:49:00|1095.15|1089.75|1095.28|1089.88|1095.33|1089.93|1094.96|1089.56|31
1656640150000|2022-07-01 01:49:10|1095.25|1089.85|1095.05|1089.65|1095.25|1089.85|1094.69|1089.29|34
1656640160000|2022-07-01 01:49:20|1095.09|1089.69|1095.1|1089.7|1095.16|1089.76|1094.77|1089.37|34
1656640170000|2022-07-01 01:49:30|1094.99|1089.59|1095.18|1089.78|1095.28|1089.88|1094.99|1089.59|22
1656640180000|2022-07-01 01:49:40|1095.17|1089.77|1095.32|1089.92|1095.34|1089.94|1095.02|1089.62|29
1656640190000|2022-07-01 01:49:50|1095.34|1089.94|1095.33|1089.93|1095.42|1090.02|1094.96|1089.56|33
1656640200000|2022-07-01 01:50:00|1095.28|1089.88|1095.09|1089.69|1095.43|1090.03|1094.93|1089.53|25
1656640210000|2022-07-01 01:50:10|1095.06|1089.66|1095.36|1089.96|1095.45|1090.05|1095.02|1089.62|25
1656640220000|2022-07-01 01:50:20|1095.34|1089.94|1096.32|1090.92|1096.35|1090.95|1095.33|1089.93|22
1656640230000|2022-07-01 01:50:30|1096.24|1090.84|1096.84|1091.44|1096.84|1091.44|1096.15|1090.75|32
1656640240000|2022-07-01 01:50:40|1096.85|1091.45|1097.06|1091.66|1097.11|1091.71|1096.81|1091.41|29
1656640250000|2022-07-01 01:50:50|1097|1091.6|1096.57|1091.17|1097.01|1091.61|1096.17|1090.77|27
1656640260000|2022-07-01 01:51:00|1096.5|1091.1|1096.52|1091.12|1096.65|1091.25|1096.21|1090.81|20
1656640270000|2022-07-01 01:51:10|1096.51|1091.11|1096.53|1091.13|1096.61|1091.21|1096.3|1090.9|29
1656640280000|2022-07-01 01:51:20|1096.69|1091.29|1096.62|1091.22|1096.77|1091.37|1096.36|1090.96|32
1656640290000|2022-07-01 01:51:30|1096.6|1091.2|1096.23|1090.83|1096.7|1091.3|1096.16|1090.76|27
1656640300000|2022-07-01 01:51:40|1096.21|1090.81|1096.31|1090.91|1096.31|1090.91|1096.13|1090.73|29
1656640310000|2022-07-01 01:51:50|1096.3|1090.9|1096.42|1091.02|1096.47|1091.07|1096.2|1090.8|27
1656640320000|2022-07-01 01:52:00|1096.4|1091|1096.39|1090.99|1096.51|1091.11|1096.01|1090.61|31
1656640330000|2022-07-01 01:52:10|1096.31|1090.91|1097.61|1092.21|1097.61|1092.21|1096.13|1090.73|38
1656640340000|2022-07-01 01:52:20|1097.58|1092.18|1097.53|1092.13|1097.84|1092.44|1097.46|1092.06|36
1656640350000|2022-07-01 01:52:30|1097.48|1092.08|1097.76|1092.36|1097.86|1092.46|1097.48|1092.08|34
1656640360000|2022-07-01 01:52:40|1097.78|1092.38|1097.78|1092.38|1097.82|1092.42|1097.54|1092.14|28
1656640370000|2022-07-01 01:52:50|1097.73|1092.33|1097.51|1092.11|1097.73|1092.33|1097|1091.6|33
1656640380000|2022-07-01 01:53:00|1097.48|1092.08|1097.07|1091.67|1097.7|1092.3|1097.07|1091.67|31
1656640390000|2022-07-01 01:53:10|1097.01|1091.61|1096.79|1091.39|1097.01|1091.61|1096.44|1091.04|33
1656640400000|2022-07-01 01:53:20|1096.72|1091.32|1096.8|1091.4|1096.95|1091.55|1096.65|1091.25|33
1656640410000|2022-07-01 01:53:30|1096.78|1091.38|1095.64|1090.24|1096.86|1091.46|1095.64|1090.24|35
1656640420000|2022-07-01 01:53:40|1095.85|1090.45|1096.71|1091.31|1096.71|1091.31|1095.83|1090.43|31
1656640430000|2022-07-01 01:53:50|1096.72|1091.32|1096.94|1091.54|1097.33|1091.93|1096.72|1091.32|32
1656640440000|2022-07-01 01:54:00|1096.96|1091.56|1096.74|1091.34|1097.2|1091.8|1096.66|1091.26|36
1656640450000|2022-07-01 01:54:10|1096.75|1091.35|1096.27|1090.87|1096.82|1091.42|1096.11|1090.71|31
1656640460000|2022-07-01 01:54:20|1096.23|1090.83|1096.39|1090.99|1096.39|1090.99|1096.05|1090.65|31
1656640470000|2022-07-01 01:54:30|1096.38|1090.98|1096.51|1091.11|1097.28|1091.88|1096.32|1090.92|34
1656640480000|2022-07-01 01:54:40|1096.53|1091.13|1097.1|1091.7|1097.11|1091.71|1096.53|1091.13|30
1656640490000|2022-07-01 01:54:50|1097.14|1091.74|1097.5|1092.1|1097.63|1092.23|1097.1|1091.7|31
1656640500000|2022-07-01 01:55:00|1097.58|1092.18|1098.15|1092.75|1098.22|1092.82|1097.58|1092.18|34
1656640510000|2022-07-01 01:55:10|1098.16|1092.76|1097.2|1091.8|1098.23|1092.83|1097.2|1091.8|31
1656640520000|2022-07-01 01:55:20|1097.11|1091.71|1095.31|1089.91|1097.11|1091.71|1095.23|1089.83|32
1656640530000|2022-07-01 01:55:30|1095.38|1089.98|1095.64|1090.24|1095.64|1090.24|1095.38|1089.98|33
1656640540000|2022-07-01 01:55:40|1095.81|1090.41|1095.64|1090.24|1096.23|1090.83|1095.55|1090.15|33
1656640550000|2022-07-01 01:55:50|1095.67|1090.27|1095.74|1090.34|1096.03|1090.63|1095.66|1090.26|35
1656640560000|2022-07-01 01:56:00|1095.77|1090.37|1095.69|1090.29|1095.79|1090.39|1095.63|1090.23|30
1656640570000|2022-07-01 01:56:10|1095.68|1090.28|1095.83|1090.43|1095.87|1090.47|1095.66|1090.26|23
1656640580000|2022-07-01 01:56:20|1095.76|1090.36|1095.37|1089.97|1095.87|1090.47|1095.3|1089.9|26
1656640590000|2022-07-01 01:56:30|1095.38|1089.98|1095.7|1090.3|1095.86|1090.46|1095.37|1089.97|31
1656640600000|2022-07-01 01:56:40|1095.53|1090.13|1095.9|1090.5|1095.91|1090.51|1095.53|1090.13|30
1656640610000|2022-07-01 01:56:50|1095.82|1090.42|1096.14|1090.74|1096.46|1091.06|1095.75|1090.35|35
1656640620000|2022-07-01 01:57:00|1096.12|1090.72|1096.48|1091.08|1096.48|1091.08|1096.12|1090.72|26
1656640630000|2022-07-01 01:57:10|1096.5|1091.1|1096.52|1091.12|1096.55|1091.15|1096.24|1090.84|27
1656640640000|2022-07-01 01:57:20|1096.54|1091.14|1098.17|1092.77|1098.51|1093.11|1096.25|1090.85|35
1656640650000|2022-07-01 01:57:30|1098.09|1092.69|1097.79|1092.39|1098.2|1092.8|1097.72|1092.32|26
1656640660000|2022-07-01 01:57:40|1097.7|1092.3|1097.75|1092.35|1097.75|1092.35|1097.25|1091.85|35
1656640670000|2022-07-01 01:57:50|1097.78|1092.38|1098.12|1092.72|1098.24|1092.84|1097.78|1092.38|33
1656640680000|2022-07-01 01:58:00|1098.08|1092.68|1097.53|1092.13|1098.21|1092.81|1097.45|1092.05|32
1656640690000|2022-07-01 01:58:10|1097.54|1092.14|1097.72|1092.32|1097.98|1092.58|1097.53|1092.13|27
1656640700000|2022-07-01 01:58:20|1097.73|1092.33|1099.79|1094.39|1100.19|1094.79|1097.73|1092.33|33
1656640710000|2022-07-01 01:58:30|1099.77|1094.37|1098.87|1093.47|1099.97|1094.57|1098.87|1093.47|33
1656640720000|2022-07-01 01:58:40|1098.86|1093.46|1099.12|1093.72|1099.28|1093.88|1098.82|1093.42|37
1656640730000|2022-07-01 01:58:50|1099.16|1093.76|1099.35|1093.95|1099.38|1093.98|1099.04|1093.64|28
1656640740000|2022-07-01 01:59:00|1099.14|1093.74|1098.86|1093.46|1099.2|1093.8|1098.86|1093.46|30
1656640750000|2022-07-01 01:59:10|1098.92|1093.52|1098.73|1093.33|1098.92|1093.52|1098.63|1093.23|30
1656640760000|2022-07-01 01:59:20|1098.69|1093.29|1098|1092.6|1098.76|1093.36|1097.93|1092.53|36
1656640770000|2022-07-01 01:59:30|1098.03|1092.63|1097.6|1092.2|1098.12|1092.72|1097.6|1092.2|25
1656640780000|2022-07-01 01:59:40|1097.61|1092.21|1097.22|1091.82|1097.61|1092.21|1097.2|1091.8|34
1656640790000|2022-07-01 01:59:50|1097.44|1092.04|1097.84|1092.44|1097.84|1092.44|1097.23|1091.83|28
1656640800000|2022-07-01 02:00:00|1097.88|1092.48|1097.43|1092.03|1098.33|1092.93|1097.41|1092.01|35
1656640810000|2022-07-01 02:00:10|1097.41|1092.01|1097.6|1092.2|1097.87|1092.47|1097.36|1091.96|28
1656640820000|2022-07-01 02:00:20|1097.47|1092.07|1097.33|1091.93|1097.49|1092.09|1097.09|1091.69|26
1656640830000|2022-07-01 02:00:30|1097.31|1091.91|1098.17|1092.77|1098.17|1092.77|1097.24|1091.84|29
1656640840000|2022-07-01 02:00:40|1098.16|1092.76|1098.73|1093.33|1098.79|1093.39|1098|1092.6|29
1656640850000|2022-07-01 02:00:50|1098.77|1093.37|1098.76|1093.36|1099.06|1093.66|1098.61|1093.21|32
1656640860000|2022-07-01 02:01:00|1098.66|1093.26|1097.77|1092.37|1098.66|1093.26|1097.57|1092.17|33
1656640870000|2022-07-01 02:01:10|1097.78|1092.38|1097.87|1092.47|1098.08|1092.68|1097.7|1092.3|23
1656640880000|2022-07-01 02:01:20|1097.81|1092.41|1098.05|1092.65|1098.13|1092.73|1097.81|1092.41|22
1656640890000|2022-07-01 02:01:30|1098.12|1092.72|1098.1|1092.7|1098.12|1092.72|1097.83|1092.43|15
1656640900000|2022-07-01 02:01:40|1098.08|1092.68|1097.74|1092.34|1098.08|1092.68|1097.53|1092.13|20
1656640910000|2022-07-01 02:01:50|1097.73|1092.33|1097.51|1092.11|1097.81|1092.41|1097.47|1092.07|25
1656640920000|2022-07-01 02:02:00|1097.5|1092.1|1096.91|1091.51|1097.63|1092.23|1096.89|1091.49|24
1656640930000|2022-07-01 02:02:10|1097.04|1091.64|1097.12|1091.72|1097.3|1091.9|1096.87|1091.47|29
1656640940000|2022-07-01 02:02:20|1097.1|1091.7|1096.96|1091.56|1097.25|1091.85|1096.93|1091.53|27
1656640950000|2022-07-01 02:02:30|1096.95|1091.55|1097.29|1091.89|1097.29|1091.89|1096.92|1091.52|20
1656640960000|2022-07-01 02:02:40|1096.99|1091.59|1097.14|1091.74|1097.29|1091.89|1096.99|1091.59|21
1656640970000|2022-07-01 02:02:50|1096.99|1091.59|1098.27|1092.87|1098.47|1093.07|1096.99|1091.59|35
1656640980000|2022-07-01 02:03:00|1098.26|1092.86|1098.3|1092.9|1098.55|1093.15|1098.26|1092.86|31
1656640990000|2022-07-01 02:03:10|1098.4|1093|1098.01|1092.61|1098.4|1093|1097.57|1092.17|34
1656641000000|2022-07-01 02:03:20|1097.81|1092.41|1098.66|1093.26|1098.74|1093.34|1097.81|1092.41|33
1656641010000|2022-07-01 02:03:30|1098.65|1093.25|1098.68|1093.28|1098.99|1093.59|1098.63|1093.23|29
1656641020000|2022-07-01 02:03:40|1098.52|1093.12|1098.11|1092.71|1098.64|1093.24|1097.89|1092.49|26
1656641030000|2022-07-01 02:03:50|1098.08|1092.68|1097.26|1091.86|1098.16|1092.76|1097.08|1091.68|32
1656641040000|2022-07-01 02:04:00|1097.39|1091.99|1097.3|1091.9|1097.65|1092.25|1097.27|1091.87|27
1656641050000|2022-07-01 02:04:10|1097.27|1091.87|1097.11|1091.71|1097.27|1091.87|1097.07|1091.67|24
1656641060000|2022-07-01 02:04:20|1097.07|1091.67|1096.55|1091.15|1097.14|1091.74|1096.54|1091.14|32
1656641070000|2022-07-01 02:04:30|1096.52|1091.12|1097.12|1091.72|1097.33|1091.93|1096.22|1090.82|31
1656641080000|2022-07-01 02:04:40|1097.11|1091.71|1097.13|1091.73|1097.19|1091.79|1096.98|1091.58|30
1656641090000|2022-07-01 02:04:50|1097.09|1091.69|1097.07|1091.67|1097.13|1091.73|1096.88|1091.48|25
1656641100000|2022-07-01 02:05:00|1097.02|1091.62|1096.9|1091.5|1097.07|1091.67|1096.82|1091.42|25
1656641110000|2022-07-01 02:05:10|1096.89|1091.49|1096.84|1091.44|1096.89|1091.49|1096.72|1091.32|21
1656641120000|2022-07-01 02:05:20|1096.82|1091.42|1096.9|1091.5|1097.19|1091.79|1096.82|1091.42|25
1656641130000|2022-07-01 02:05:30|1096.97|1091.57|1096.72|1091.32|1097.02|1091.62|1096.63|1091.23|27
1656641140000|2022-07-01 02:05:40|1096.77|1091.37|1096.78|1091.38|1096.91|1091.51|1096.71|1091.31|29
1656641150000|2022-07-01 02:05:50|1096.75|1091.35|1096.56|1091.16|1096.85|1091.45|1096.56|1091.16|16
1656641160000|2022-07-01 02:06:00|1096.58|1091.18|1096.35|1090.95|1096.58|1091.18|1096.28|1090.88|28
1656641170000|2022-07-01 02:06:10|1096.34|1090.94|1096.51|1091.11|1096.52|1091.12|1096.28|1090.88|28
1656641180000|2022-07-01 02:06:20|1096.54|1091.14|1096.78|1091.38|1096.78|1091.38|1096.51|1091.11|23
1656641190000|2022-07-01 02:06:30|1096.9|1091.5|1096.62|1091.22|1096.9|1091.5|1096.62|1091.22|27
1656641200000|2022-07-01 02:06:40|1096.67|1091.27|1096.67|1091.27|1096.68|1091.28|1096.66|1091.26|10
1656641210000|2022-07-01 02:06:50|1096.66|1091.26|1096.51|1091.11|1096.67|1091.27|1096.19|1090.79|21
1656641220000|2022-07-01 02:07:00|1096.68|1091.28|1096.22|1090.82|1096.79|1091.39|1096.17|1090.77|34
1656641230000|2022-07-01 02:07:10|1096.25|1090.85|1096.14|1090.74|1096.35|1090.95|1096.07|1090.67|31
1656641240000|2022-07-01 02:07:20|1096.13|1090.73|1096.33|1090.93|1096.39|1090.99|1096.03|1090.63|31
1656641250000|2022-07-01 02:07:30|1096.32|1090.92|1096.43|1091.03|1096.43|1091.03|1096.21|1090.81|30
1656641260000|2022-07-01 02:07:40|1096.45|1091.05|1097.23|1091.83|1097.23|1091.83|1096.38|1090.98|33
1656641270000|2022-07-01 02:07:50|1097.21|1091.81|1097.96|1092.56|1097.96|1092.56|1097.16|1091.76|32
1656641280000|2022-07-01 02:08:00|1097.85|1092.45|1099.84|1094.44|1099.96|1094.56|1097.85|1092.45|38
1656641290000|2022-07-01 02:08:10|1099.74|1094.34|1101.88|1096.48|1102.37|1096.97|1099.74|1094.34|35
1656641300000|2022-07-01 02:08:20|1101.94|1096.54|1100.62|1095.22|1102.38|1096.98|1100.41|1095.01|34
1656641310000|2022-07-01 02:08:30|1100.65|1095.25|1100.84|1095.44|1100.84|1095.44|1100.43|1095.03|29
1656641320000|2022-07-01 02:08:40|1100.93|1095.53|1100.18|1094.78|1100.97|1095.57|1100.15|1094.75|30
1656641330000|2022-07-01 02:08:50|1100.23|1094.83|1100.21|1094.81|1100.27|1094.87|1099.95|1094.55|35
1656641340000|2022-07-01 02:09:00|1100.18|1094.78|1099.77|1094.37|1100.22|1094.82|1099.77|1094.37|25
1656641350000|2022-07-01 02:09:10|1099.75|1094.35|1100.41|1095.01|1100.45|1095.05|1099.7|1094.3|36
1656641360000|2022-07-01 02:09:20|1100.43|1095.03|1100.85|1095.45|1101.48|1096.08|1100.43|1095.03|35
1656641370000|2022-07-01 02:09:30|1100.81|1095.41|1100.86|1095.46|1100.87|1095.47|1100.63|1095.23|30
1656641380000|2022-07-01 02:09:40|1100.84|1095.44|1101.15|1095.75|1101.41|1096.01|1100.76|1095.36|33
1656641390000|2022-07-01 02:09:50|1101.13|1095.73|1101.06|1095.66|1101.4|1096|1101.06|1095.66|33
1656641400000|2022-07-01 02:10:00|1101.1|1095.7|1101.12|1095.72|1101.22|1095.82|1101.02|1095.62|32
1656641410000|2022-07-01 02:10:10|1101.17|1095.77|1101.12|1095.72|1101.26|1095.86|1100.99|1095.59|29
1656641420000|2022-07-01 02:10:20|1100.94|1095.54|1100.73|1095.33|1101.32|1095.92|1100.72|1095.32|30
1656641430000|2022-07-01 02:10:30|1100.72|1095.32|1099.39|1093.99|1100.83|1095.43|1099.39|1093.99|31
1656641440000|2022-07-01 02:10:40|1099.38|1093.98|1100.09|1094.69|1100.13|1094.73|1099.37|1093.97|33
1656641450000|2022-07-01 02:10:50|1100.11|1094.71|1101.17|1095.77|1101.2|1095.8|1100.06|1094.66|35
1656641460000|2022-07-01 02:11:00|1101.15|1095.75|1101.31|1095.91|1101.41|1096.01|1101.12|1095.72|30
1656641470000|2022-07-01 02:11:10|1101.27|1095.87|1101.37|1095.97|1101.53|1096.13|1101.25|1095.85|33
1656641480000|2022-07-01 02:11:20|1101.43|1096.03|1101.58|1096.18|1101.62|1096.22|1101.34|1095.94|30
1656641490000|2022-07-01 02:11:30|1101.57|1096.17|1103.19|1097.79|1103.19|1097.79|1101.39|1095.99|31
1656641500000|2022-07-01 02:11:40|1103.18|1097.78|1102.01|1096.61|1103.5|1098.1|1102.01|1096.61|34
1656641510000|2022-07-01 02:11:50|1101.9|1096.5|1101.86|1096.46|1102.6|1097.2|1101.78|1096.38|32
1656641520000|2022-07-01 02:12:00|1101.9|1096.5|1102.15|1096.75|1102.15|1096.75|1101.74|1096.34|31
1656641530000|2022-07-01 02:12:10|1102.17|1096.77|1102.93|1097.53|1103.01|1097.61|1102.03|1096.63|34
1656641540000|2022-07-01 02:12:20|1102.94|1097.54|1102.53|1097.13|1103|1097.6|1102.51|1097.11|35
1656641550000|2022-07-01 02:12:30|1102.61|1097.21|1102.28|1096.88|1102.61|1097.21|1102.06|1096.66|32
1656641560000|2022-07-01 02:12:40|1102.27|1096.87|1101.47|1096.07|1102.27|1096.87|1101.47|1096.07|32
1656641570000|2022-07-01 02:12:50|1101.36|1095.96|1102.4|1097|1102.56|1097.16|1101.34|1095.94|33
1656641580000|2022-07-01 02:13:00|1102.38|1096.98|1102.22|1096.82|1102.45|1097.05|1102.08|1096.68|29
1656641590000|2022-07-01 02:13:10|1102.33|1096.93|1102.21|1096.81|1102.43|1097.03|1102.01|1096.61|31
1656641600000|2022-07-01 02:13:20|1102.2|1096.8|1102.71|1097.31|1102.75|1097.35|1102.1|1096.7|29
1656641610000|2022-07-01 02:13:30|1102.72|1097.32|1102.97|1097.57|1102.98|1097.58|1102.45|1097.05|36
1656641620000|2022-07-01 02:13:40|1102.98|1097.58|1103.4|1098|1103.41|1098.01|1102.98|1097.58|35
1656641630000|2022-07-01 02:13:50|1103.32|1097.92|1103.16|1097.76|1103.51|1098.11|1103.04|1097.64|32
1656641640000|2022-07-01 02:14:00|1103.12|1097.72|1103.4|1098|1103.49|1098.09|1103.08|1097.68|31
1656641650000|2022-07-01 02:14:10|1103.36|1097.96|1106.58|1101.18|1108.15|1102.75|1103.32|1097.92|37
1656641660000|2022-07-01 02:14:20|1106.26|1100.86|1105.44|1100.04|1106.3|1100.9|1104.95|1099.55|36
1656641670000|2022-07-01 02:14:30|1105.45|1100.05|1105.22|1099.82|1105.84|1100.44|1104.7|1099.3|37
1656641680000|2022-07-01 02:14:40|1105.23|1099.83|1105.08|1099.68|1105.59|1100.19|1105.06|1099.66|35
1656641690000|2022-07-01 02:14:50|1104.98|1099.58|1104.44|1099.04|1105.03|1099.63|1104.07|1098.67|31
1656641700000|2022-07-01 02:15:00|1104.48|1099.08|1103.13|1097.73|1104.48|1099.08|1102.88|1097.48|36
1656641710000|2022-07-01 02:15:10|1103.2|1097.8|1102.89|1097.49|1103.59|1098.19|1102.4|1097|36
1656641720000|2022-07-01 02:15:20|1102.91|1097.51|1102.02|1096.62|1102.96|1097.56|1102.02|1096.62|35
1656641730000|2022-07-01 02:15:30|1102.03|1096.63|1102.65|1097.25|1102.69|1097.29|1102.02|1096.62|33
1656641740000|2022-07-01 02:15:40|1102.59|1097.19|1103|1097.6|1103.58|1098.18|1102.59|1097.19|34
1656641750000|2022-07-01 02:15:50|1103.01|1097.61|1102.35|1096.95|1103.01|1097.61|1102.33|1096.93|34
1656641760000|2022-07-01 02:16:00|1102.39|1096.99|1101.88|1096.48|1102.47|1097.07|1101.88|1096.48|27
1656641770000|2022-07-01 02:16:10|1101.75|1096.35|1101.69|1096.29|1102.31|1096.91|1101.69|1096.29|31
1656641780000|2022-07-01 02:16:20|1101.82|1096.42|1101.88|1096.48|1102.32|1096.92|1101.82|1096.42|31
1656641790000|2022-07-01 02:16:30|1102.25|1096.85|1102.73|1097.33|1102.99|1097.59|1102.25|1096.85|32
1656641800000|2022-07-01 02:16:40|1103.09|1097.69|1103.25|1097.85|1103.39|1097.99|1103.09|1097.69|32
1656641810000|2022-07-01 02:16:50|1103.2|1097.8|1102.91|1097.51|1103.7|1098.3|1102.89|1097.49|35
1656641820000|2022-07-01 02:17:00|1102.88|1097.48|1103.27|1097.87|1103.27|1097.87|1102.68|1097.28|31
1656641830000|2022-07-01 02:17:10|1103.28|1097.88|1103.44|1098.04|1103.74|1098.34|1102.78|1097.38|35
1656641840000|2022-07-01 02:17:20|1103.52|1098.12|1103.95|1098.55|1104.48|1099.08|1103.37|1097.97|35
1656641850000|2022-07-01 02:17:30|1103.99|1098.59|1103.99|1098.59|1104.06|1098.66|1103.74|1098.34|31
1656641860000|2022-07-01 02:17:40|1103.95|1098.55|1103.35|1097.95|1103.95|1098.55|1103.15|1097.75|29
1656641870000|2022-07-01 02:17:50|1103.37|1097.97|1103.24|1097.84|1103.58|1098.18|1103.13|1097.73|26
1656641880000|2022-07-01 02:18:00|1103.22|1097.82|1102.31|1096.91|1103.24|1097.84|1102.31|1096.91|30
1656641890000|2022-07-01 02:18:10|1102.17|1096.77|1102.43|1097.03|1102.6|1097.2|1102.05|1096.65|31
1656641900000|2022-07-01 02:18:20|1102.44|1097.04|1102|1096.6|1102.44|1097.04|1101.73|1096.33|29
1656641910000|2022-07-01 02:18:30|1101.9|1096.5|1102.18|1096.78|1102.25|1096.85|1101.79|1096.39|30
1656641920000|2022-07-01 02:18:40|1102.09|1096.69|1101.94|1096.54|1102.16|1096.76|1101.83|1096.43|25
1656641930000|2022-07-01 02:18:50|1101.83|1096.43|1102.63|1097.23|1102.69|1097.29|1101.83|1096.43|25
1656641940000|2022-07-01 02:19:00|1102.61|1097.21|1102.49|1097.09|1102.65|1097.25|1102.36|1096.96|30
1656641950000|2022-07-01 02:19:10|1102.47|1097.07|1102.21|1096.81|1102.48|1097.08|1102.13|1096.73|28
1656641960000|2022-07-01 02:19:20|1102.19|1096.79|1102.22|1096.82|1102.23|1096.83|1102.07|1096.67|28
1656641970000|2022-07-01 02:19:30|1102.13|1096.73|1102.11|1096.71|1102.19|1096.79|1101.73|1096.33|24
1656641980000|2022-07-01 02:19:40|1102.15|1096.75|1101.93|1096.53|1102.24|1096.84|1101.93|1096.53|29
1656641990000|2022-07-01 02:19:50|1102.17|1096.77|1102.04|1096.64|1102.17|1096.77|1101.87|1096.47|26
1656642000000|2022-07-01 02:20:00|1102.03|1096.63|1100.31|1094.91|1102.07|1096.67|1100.31|1094.91|22
1656642010000|2022-07-01 02:20:10|1100.46|1095.06|1099.8|1094.4|1100.46|1095.06|1099.79|1094.39|36
1656642020000|2022-07-01 02:20:20|1099.77|1094.37|1099.26|1093.86|1099.84|1094.44|1098.92|1093.52|31
1656642030000|2022-07-01 02:20:30|1099.21|1093.81|1099.27|1093.87|1099.36|1093.96|1098.51|1093.11|39
1656642040000|2022-07-01 02:20:40|1099.29|1093.89|1099.52|1094.12|1099.54|1094.14|1098.91|1093.51|36
1656642050000|2022-07-01 02:20:50|1099.5|1094.1|1099.3|1093.9|1099.56|1094.16|1098.87|1093.47|31
1656642060000|2022-07-01 02:21:00|1099.23|1093.83|1098.98|1093.58|1099.29|1093.89|1098.89|1093.49|35
1656642070000|2022-07-01 02:21:10|1098.84|1093.44|1098.22|1092.82|1099|1093.6|1098.22|1092.82|26
1656642080000|2022-07-01 02:21:20|1098.19|1092.79|1098.46|1093.06|1098.47|1093.07|1097.9|1092.5|34
1656642090000|2022-07-01 02:21:30|1098.44|1093.04|1099.32|1093.92|1099.64|1094.24|1098.39|1092.99|33
1656642100000|2022-07-01 02:21:40|1099.33|1093.93|1100.49|1095.09|1100.6|1095.2|1099.05|1093.65|34
1656642110000|2022-07-01 02:21:50|1100.57|1095.17|1099.79|1094.39|1100.57|1095.17|1099.51|1094.11|31
1656642120000|2022-07-01 02:22:00|1099.76|1094.36|1099.78|1094.38|1099.86|1094.46|1099.62|1094.22|29
1656642130000|2022-07-01 02:22:10|1099.81|1094.41|1100.63|1095.23|1100.64|1095.24|1099.55|1094.15|29
1656642140000|2022-07-01 02:22:20|1100.71|1095.31|1099.95|1094.55|1100.71|1095.31|1099.95|1094.55|30
1656642150000|2022-07-01 02:22:30|1099.84|1094.44|1099.06|1093.66|1099.93|1094.53|1098.85|1093.45|34
1656642160000|2022-07-01 02:22:40|1098.98|1093.58|1099.17|1093.77|1099.3|1093.9|1098.86|1093.46|27
1656642170000|2022-07-01 02:22:50|1099.19|1093.79|1099.22|1093.82|1099.25|1093.85|1099.16|1093.76|22
1656642180000|2022-07-01 02:23:00|1099.19|1093.79|1099.51|1094.11|1099.56|1094.16|1099.12|1093.72|29
1656642190000|2022-07-01 02:23:10|1099.52|1094.12|1100.35|1094.95|1100.35|1094.95|1099.43|1094.03|31
1656642200000|2022-07-01 02:23:20|1100.29|1094.89|1100.63|1095.23|1100.64|1095.24|1100.22|1094.82|34
1656642210000|2022-07-01 02:23:30|1100.65|1095.25|1100.74|1095.34|1100.76|1095.36|1100.35|1094.95|31
1656642220000|2022-07-01 02:23:40|1100.71|1095.31|1100.21|1094.81|1100.76|1095.36|1100.08|1094.68|33
1656642230000|2022-07-01 02:23:50|1100.26|1094.86|1101.04|1095.64|1101.12|1095.72|1100.15|1094.75|28
1656642240000|2022-07-01 02:24:00|1101.03|1095.63|1101.33|1095.93|1101.36|1095.96|1100.91|1095.51|27
1656642250000|2022-07-01 02:24:10|1101.36|1095.96|1100.96|1095.56|1101.51|1096.11|1100.96|1095.56|31
1656642260000|2022-07-01 02:24:20|1100.83|1095.43|1100.5|1095.1|1100.83|1095.43|1100.07|1094.67|37
1656642270000|2022-07-01 02:24:30|1100.59|1095.19|1101.49|1096.09|1101.79|1096.39|1100.56|1095.16|34
1656642280000|2022-07-01 02:24:40|1101.53|1096.13|1101.53|1096.13|1101.72|1096.32|1101.35|1095.95|32
1656642290000|2022-07-01 02:24:50|1101.52|1096.12|1101.21|1095.81|1101.58|1096.18|1100.75|1095.35|34
1656642300000|2022-07-01 02:25:00|1101.14|1095.74|1100.88|1095.48|1101.15|1095.75|1100.88|1095.48|30
1656642310000|2022-07-01 02:25:10|1101.07|1095.67|1101.23|1095.83|1101.23|1095.83|1100.82|1095.42|34
1656642320000|2022-07-01 02:25:20|1101.17|1095.77|1101.01|1095.61|1101.23|1095.83|1100.99|1095.59|26
1656642330000|2022-07-01 02:25:30|1101.06|1095.66|1101.6|1096.2|1101.65|1096.25|1101.06|1095.66|28
1656642340000|2022-07-01 02:25:40|1101.61|1096.21|1102.99|1097.59|1103.08|1097.68|1101.61|1096.21|31
1656642350000|2022-07-01 02:25:50|1102.69|1097.29|1102.33|1096.93|1102.82|1097.42|1102.1|1096.7|26
1656642360000|2022-07-01 02:26:00|1102.25|1096.85|1102.93|1097.53|1103.24|1097.84|1102.1|1096.7|31
1656642370000|2022-07-01 02:26:10|1102.87|1097.47|1102.94|1097.54|1103.06|1097.66|1102.77|1097.37|35
1656642380000|2022-07-01 02:26:20|1102.99|1097.59|1104.35|1098.95|1104.35|1098.95|1102.96|1097.56|33
1656642390000|2022-07-01 02:26:30|1104.37|1098.97|1104.69|1099.29|1104.94|1099.54|1104.37|1098.97|32
1656642400000|2022-07-01 02:26:40|1104.7|1099.3|1104.76|1099.36|1104.97|1099.57|1104.64|1099.24|36
1656642410000|2022-07-01 02:26:50|1104.77|1099.37|1104.93|1099.53|1104.97|1099.57|1104.72|1099.32|30
1656642420000|2022-07-01 02:27:00|1104.94|1099.54|1103.55|1098.15|1105.01|1099.61|1103.55|1098.15|35
1656642430000|2022-07-01 02:27:10|1103.59|1098.19|1104.41|1099.01|1104.41|1099.01|1103.59|1098.19|31
1656642440000|2022-07-01 02:27:20|1104.44|1099.04|1105.64|1100.24|1105.77|1100.37|1104.28|1098.88|37
1656642450000|2022-07-01 02:27:30|1105.62|1100.22|1104.09|1098.69|1105.74|1100.34|1104.02|1098.62|32
1656642460000|2022-07-01 02:27:40|1104.1|1098.7|1103.77|1098.37|1104.22|1098.82|1103.6|1098.2|37
1656642470000|2022-07-01 02:27:50|1103.81|1098.41|1102.34|1096.94|1103.96|1098.56|1102.34|1096.94|34
1656642480000|2022-07-01 02:28:00|1102.22|1096.82|1102.01|1096.61|1102.22|1096.82|1101.71|1096.31|33
1656642490000|2022-07-01 02:28:10|1101.67|1096.27|1100.92|1095.52|1101.67|1096.27|1100.66|1095.26|35
1656642500000|2022-07-01 02:28:20|1100.91|1095.51|1100.78|1095.38|1100.97|1095.57|1100.78|1095.38|19
1656642510000|2022-07-01 02:28:30|1100.81|1095.41|1101.09|1095.69|1101.4|1096|1100.55|1095.15|32
1656642520000|2022-07-01 02:28:40|1101.03|1095.63|1100.09|1094.69|1101.03|1095.63|1100.04|1094.64|25
1656642530000|2022-07-01 02:28:50|1100.07|1094.67|1099.75|1094.35|1100.26|1094.86|1099.54|1094.14|30
1656642540000|2022-07-01 02:29:00|1099.8|1094.4|1100.18|1094.78|1100.58|1095.18|1099.8|1094.4|28
1656642550000|2022-07-01 02:29:10|1100.17|1094.77|1100.33|1094.93|1100.49|1095.09|1099.95|1094.55|32
1656642560000|2022-07-01 02:29:20|1100.37|1094.97|1099.74|1094.34|1100.43|1095.03|1099.74|1094.34|31
1656642570000|2022-07-01 02:29:30|1099.46|1094.06|1099.67|1094.27|1100.13|1094.73|1099.46|1094.06|32
1656642580000|2022-07-01 02:29:40|1099.68|1094.28|1099.81|1094.41|1099.92|1094.52|1099.68|1094.28|31
1656642590000|2022-07-01 02:29:50|1099.73|1094.33|1099.88|1094.48|1100.12|1094.72|1099.73|1094.33|26
1656642600000|2022-07-01 02:30:00|1099.92|1094.52|1099.92|1094.52|1100.19|1094.79|1099.85|1094.45|31
1656642610000|2022-07-01 02:30:10|1099.84|1094.44|1099.95|1094.55|1100.04|1094.64|1099.72|1094.32|30
1656642620000|2022-07-01 02:30:20|1099.91|1094.51|1099.39|1093.99|1099.98|1094.58|1099.39|1093.99|30
1656642630000|2022-07-01 02:30:30|1099.43|1094.03|1099.5|1094.1|1099.51|1094.11|1099.37|1093.97|29
1656642640000|2022-07-01 02:30:40|1099.4|1094|1099.66|1094.26|1099.68|1094.28|1099.4|1094|23
1656642650000|2022-07-01 02:30:50|1099.74|1094.34|1099.44|1094.04|1099.76|1094.36|1099.41|1094.01|26
1656642660000|2022-07-01 02:31:00|1099.46|1094.06|1099.22|1093.82|1099.47|1094.07|1099.22|1093.82|28
1656642670000|2022-07-01 02:31:10|1099.32|1093.92|1099.09|1093.69|1099.44|1094.04|1098.89|1093.49|34
1656642680000|2022-07-01 02:31:20|1099.06|1093.66|1099.34|1093.94|1099.36|1093.96|1098.92|1093.52|30
1656642690000|2022-07-01 02:31:30|1099.33|1093.93|1099.07|1093.67|1099.36|1093.96|1099.03|1093.63|29
1656642700000|2022-07-01 02:31:40|1099.09|1093.69|1096.73|1091.33|1099.19|1093.79|1096.71|1091.31|31
1656642710000|2022-07-01 02:31:50|1096.84|1091.44|1096.97|1091.57|1097.64|1092.24|1096.84|1091.44|35
1656642720000|2022-07-01 02:32:00|1097.15|1091.75|1096.2|1090.8|1097.15|1091.75|1096.2|1090.8|37
1656642730000|2022-07-01 02:32:10|1096.13|1090.73|1096.59|1091.19|1096.59|1091.19|1095.55|1090.15|37
1656642740000|2022-07-01 02:32:20|1096.44|1091.04|1096.22|1090.82|1096.62|1091.22|1096.1|1090.7|36
1656642750000|2022-07-01 02:32:30|1096.23|1090.83|1096.36|1090.96|1096.49|1091.09|1096.08|1090.68|37
1656642760000|2022-07-01 02:32:40|1096.38|1090.98|1097.62|1092.22|1097.79|1092.39|1096.37|1090.97|38
1656642770000|2022-07-01 02:32:50|1097.6|1092.2|1097.07|1091.67|1097.6|1092.2|1096.65|1091.25|35
1656642780000|2022-07-01 02:33:00|1097.12|1091.72|1096.74|1091.34|1097.31|1091.91|1096.64|1091.24|36
1656642790000|2022-07-01 02:33:10|1096.72|1091.32|1096.95|1091.55|1096.95|1091.55|1096.63|1091.23|34
1656642800000|2022-07-01 02:33:20|1096.96|1091.56|1097.17|1091.77|1097.59|1092.19|1096.96|1091.56|30
1656642810000|2022-07-01 02:33:30|1097.13|1091.73|1097.52|1092.12|1097.52|1092.12|1097.12|1091.72|31
1656642820000|2022-07-01 02:33:40|1097.54|1092.14|1097.17|1091.77|1097.59|1092.19|1097.02|1091.62|34
1656642830000|2022-07-01 02:33:50|1097.24|1091.84|1097.28|1091.88|1097.41|1092.01|1097.23|1091.83|31
1656642840000|2022-07-01 02:34:00|1097.29|1091.89|1097.28|1091.88|1097.51|1092.11|1097.27|1091.87|31
1656642850000|2022-07-01 02:34:10|1097.27|1091.87|1097.01|1091.61|1097.29|1091.89|1096.89|1091.49|29
1656642860000|2022-07-01 02:34:20|1097.02|1091.62|1096.69|1091.29|1097.49|1092.09|1096.6|1091.2|32
1656642870000|2022-07-01 02:34:30|1096.64|1091.24|1096.86|1091.46|1096.96|1091.56|1096.51|1091.11|37
1656642880000|2022-07-01 02:34:40|1096.87|1091.47|1096.88|1091.48|1096.93|1091.53|1096.58|1091.18|32
1656642890000|2022-07-01 02:34:50|1096.97|1091.57|1096.79|1091.39|1096.98|1091.58|1096.75|1091.35|30
1656642900000|2022-07-01 02:35:00|1096.81|1091.41|1096.87|1091.47|1096.94|1091.54|1096.78|1091.38|31
1656642910000|2022-07-01 02:35:10|1096.89|1091.49|1095.62|1090.22|1096.89|1091.49|1095.62|1090.22|32
1656642920000|2022-07-01 02:35:20|1095.56|1090.16|1095.59|1090.19|1095.96|1090.56|1095.54|1090.14|32
1656642930000|2022-07-01 02:35:30|1095.6|1090.2|1095.82|1090.42|1095.96|1090.56|1095.6|1090.2|31
1656642940000|2022-07-01 02:35:40|1095.83|1090.43|1095.89|1090.49|1095.94|1090.54|1095.71|1090.31|31
1656642950000|2022-07-01 02:35:50|1095.94|1090.54|1095.69|1090.29|1096.28|1090.88|1095.69|1090.29|35
1656642960000|2022-07-01 02:36:00|1095.61|1090.21|1095.45|1090.05|1095.69|1090.29|1095.34|1089.94|30
1656642970000|2022-07-01 02:36:10|1095.67|1090.27|1096|1090.6|1096|1090.6|1095.62|1090.22|29
1656642980000|2022-07-01 02:36:20|1095.99|1090.59|1095.85|1090.45|1096.12|1090.72|1095.76|1090.36|33
1656642990000|2022-07-01 02:36:30|1095.81|1090.41|1095.82|1090.42|1095.97|1090.57|1095.51|1090.11|35
1656643000000|2022-07-01 02:36:40|1095.79|1090.39|1095.67|1090.27|1095.8|1090.4|1095.6|1090.2|24
1656643010000|2022-07-01 02:36:50|1095.68|1090.28|1095.62|1090.22|1095.89|1090.49|1095.58|1090.18|32
1656643020000|2022-07-01 02:37:00|1095.69|1090.29|1095.94|1090.54|1095.94|1090.54|1095.61|1090.21|26
1656643030000|2022-07-01 02:37:10|1095.86|1090.46|1095.95|1090.55|1096.33|1090.93|1095.86|1090.46|32
1656643040000|2022-07-01 02:37:20|1095.94|1090.54|1096.07|1090.67|1096.07|1090.67|1095.65|1090.25|28
1656643050000|2022-07-01 02:37:30|1096.06|1090.66|1094.88|1089.48|1096.29|1090.89|1094.88|1089.48|32
1656643060000|2022-07-01 02:37:40|1094.89|1089.49|1095.06|1089.66|1095.17|1089.77|1094.81|1089.41|37
1656643070000|2022-07-01 02:37:50|1094.99|1089.59|1095.24|1089.84|1095.25|1089.85|1094.87|1089.47|29
1656643080000|2022-07-01 02:38:00|1095.23|1089.83|1095.94|1090.54|1096.06|1090.66|1095.21|1089.81|33
1656643090000|2022-07-01 02:38:10|1095.92|1090.52|1096.39|1090.99|1096.44|1091.04|1095.87|1090.47|27
1656643100000|2022-07-01 02:38:20|1096.42|1091.02|1096.24|1090.84|1096.46|1091.06|1096.19|1090.79|32
1656643110000|2022-07-01 02:38:30|1096.21|1090.81|1095.65|1090.25|1096.3|1090.9|1095.46|1090.06|32
1656643120000|2022-07-01 02:38:40|1095.53|1090.13|1095.77|1090.37|1095.88|1090.48|1095.53|1090.13|29
1656643130000|2022-07-01 02:38:50|1095.78|1090.38|1095.97|1090.57|1096.13|1090.73|1095.75|1090.35|26
1656643140000|2022-07-01 02:39:00|1095.8|1090.4|1096.1|1090.7|1096.27|1090.87|1095.8|1090.4|35
1656643150000|2022-07-01 02:39:10|1096.12|1090.72|1096.74|1091.34|1096.74|1091.34|1096.12|1090.72|33
1656643160000|2022-07-01 02:39:20|1096.82|1091.42|1096.92|1091.52|1097.18|1091.78|1096.71|1091.31|32
1656643170000|2022-07-01 02:39:30|1096.94|1091.54|1096.58|1091.18|1097.01|1091.61|1096.58|1091.18|28
1656643180000|2022-07-01 02:39:40|1096.49|1091.09|1096.51|1091.11|1096.83|1091.43|1096.44|1091.04|34
1656643190000|2022-07-01 02:39:50|1096.48|1091.08|1096.38|1090.98|1096.48|1091.08|1096.32|1090.92|28
1656643200000|2022-07-01 02:40:00|1096.37|1090.97|1096.3|1090.9|1096.42|1091.02|1096.25|1090.85|28
1656643210000|2022-07-01 02:40:10|1096.28|1090.88|1096.38|1090.98|1096.56|1091.16|1096.28|1090.88|35
1656643220000|2022-07-01 02:40:20|1096.47|1091.07|1096.4|1091|1096.55|1091.15|1096.32|1090.92|26
1656643230000|2022-07-01 02:40:30|1096.38|1090.98|1095.87|1090.47|1096.41|1091.01|1095.83|1090.43|27
1656643240000|2022-07-01 02:40:40|1095.95|1090.55|1095.83|1090.43|1095.95|1090.55|1095.82|1090.42|25
1656643250000|2022-07-01 02:40:50|1095.89|1090.49|1095.81|1090.41|1095.92|1090.52|1095.64|1090.24|31
1656643260000|2022-07-01 02:41:00|1095.74|1090.34|1096.13|1090.73|1096.13|1090.73|1095.74|1090.34|25
1656643270000|2022-07-01 02:41:10|1095.98|1090.58|1097.09|1091.69|1097.1|1091.7|1095.97|1090.57|32
1656643280000|2022-07-01 02:41:20|1097.1|1091.7|1097.6|1092.2|1097.7|1092.3|1097.08|1091.68|35
1656643290000|2022-07-01 02:41:30|1097.79|1092.39|1098.27|1092.87|1098.38|1092.98|1097.53|1092.13|32
1656643300000|2022-07-01 02:41:40|1098.25|1092.85|1097.88|1092.48|1098.58|1093.18|1097.71|1092.31|35
1656643310000|2022-07-01 02:41:50|1097.86|1092.46|1098.23|1092.83|1098.26|1092.86|1097.83|1092.43|28
1656643320000|2022-07-01 02:42:00|1098.36|1092.96|1098.02|1092.62|1098.36|1092.96|1098.02|1092.62|31
1656643330000|2022-07-01 02:42:10|1098.22|1092.82|1098.35|1092.95|1098.85|1093.45|1098.22|1092.82|36
1656643340000|2022-07-01 02:42:20|1098.39|1092.99|1098.58|1093.18|1098.67|1093.27|1098.39|1092.99|29
1656643350000|2022-07-01 02:42:30|1098.52|1093.12|1098.57|1093.17|1098.61|1093.21|1098.34|1092.94|33
1656643360000|2022-07-01 02:42:40|1098.51|1093.11|1098.48|1093.08|1098.92|1093.52|1098.48|1093.08|33
1656643370000|2022-07-01 02:42:50|1098.59|1093.19|1098.52|1093.12|1098.62|1093.22|1098.46|1093.06|32
1656643380000|2022-07-01 02:43:00|1098.53|1093.13|1098.59|1093.19|1098.65|1093.25|1098.47|1093.07|31
1656643390000|2022-07-01 02:43:10|1098.63|1093.23|1097.26|1091.86|1098.67|1093.27|1097.26|1091.86|35
1656643400000|2022-07-01 02:43:20|1097.16|1091.76|1096.9|1091.5|1097.24|1091.84|1096.83|1091.43|32
1656643410000|2022-07-01 02:43:30|1096.93|1091.53|1096.24|1090.84|1096.98|1091.58|1096.24|1090.84|28
1656643420000|2022-07-01 02:43:40|1096.26|1090.86|1096.39|1090.99|1096.4|1091|1095.9|1090.5|39
1656643430000|2022-07-01 02:43:50|1096.4|1091|1097.75|1092.35|1097.94|1092.54|1096.22|1090.82|33
1656643440000|2022-07-01 02:44:00|1097.77|1092.37|1098.17|1092.77|1098.36|1092.96|1097.77|1092.37|33
1656643450000|2022-07-01 02:44:10|1098.29|1092.89|1098.04|1092.64|1098.38|1092.98|1098.04|1092.64|36
1656643460000|2022-07-01 02:44:20|1097.97|1092.57|1098.02|1092.62|1098.15|1092.75|1097.81|1092.41|33
1656643470000|2022-07-01 02:44:30|1098.01|1092.61|1098.27|1092.87|1098.29|1092.89|1098.01|1092.61|29
1656643480000|2022-07-01 02:44:40|1098.29|1092.89|1098.23|1092.83|1098.34|1092.94|1098.21|1092.81|28
1656643490000|2022-07-01 02:44:50|1098.22|1092.82|1097.92|1092.52|1098.22|1092.82|1097.87|1092.47|25
1656643500000|2022-07-01 02:45:00|1097.94|1092.54|1097.93|1092.53|1098.11|1092.71|1097.91|1092.51|26
1656643510000|2022-07-01 02:45:10|1097.92|1092.52|1097.6|1092.2|1098.4|1093|1097.58|1092.18|35
1656643520000|2022-07-01 02:45:20|1097.66|1092.26|1097.7|1092.3|1097.8|1092.4|1097.6|1092.2|30
1656643530000|2022-07-01 02:45:30|1097.72|1092.32|1097.67|1092.27|1098.12|1092.72|1097.67|1092.27|31
1656643540000|2022-07-01 02:45:40|1097.64|1092.24|1096.53|1091.13|1097.7|1092.3|1096.49|1091.09|30
1656643550000|2022-07-01 02:45:50|1096.47|1091.07|1096.67|1091.27|1096.83|1091.43|1096.45|1091.05|30
1656643560000|2022-07-01 02:46:00|1096.78|1091.38|1096.85|1091.45|1096.93|1091.53|1096.65|1091.25|31
1656643570000|2022-07-01 02:46:10|1096.88|1091.48|1097.03|1091.63|1097.49|1092.09|1096.88|1091.48|32
1656643580000|2022-07-01 02:46:20|1097.02|1091.62|1097.15|1091.75|1097.26|1091.86|1097.02|1091.62|28
1656643590000|2022-07-01 02:46:30|1097.14|1091.74|1097.17|1091.77|1097.18|1091.78|1097.11|1091.71|23
1656643600000|2022-07-01 02:46:40|1097.15|1091.75|1097.49|1092.09|1097.56|1092.16|1097.15|1091.75|32
1656643610000|2022-07-01 02:46:50|1097.45|1092.05|1097.21|1091.81|1097.52|1092.12|1097.1|1091.7|32
1656643620000|2022-07-01 02:47:00|1097.19|1091.79|1096.43|1091.03|1097.27|1091.87|1096.23|1090.83|32
1656643630000|2022-07-01 02:47:10|1096.36|1090.96|1096.56|1091.16|1096.73|1091.33|1096.33|1090.93|35
1656643640000|2022-07-01 02:47:20|1096.58|1091.18|1096.53|1091.13|1096.67|1091.27|1096.36|1090.96|30
1656643650000|2022-07-01 02:47:30|1096.52|1091.12|1096.11|1090.71|1096.54|1091.14|1095.93|1090.53|33
1656643660000|2022-07-01 02:47:40|1096.1|1090.7|1095.19|1089.79|1096.23|1090.83|1095.16|1089.76|30
1656643670000|2022-07-01 02:47:50|1095.29|1089.89|1095|1089.6|1095.43|1090.03|1094.85|1089.45|28
1656643680000|2022-07-01 02:48:00|1095.04|1089.64|1095.3|1089.9|1095.3|1089.9|1094.91|1089.51|31
1656643690000|2022-07-01 02:48:10|1095.34|1089.94|1095.45|1090.05|1095.9|1090.5|1095.09|1089.69|36
1656643700000|2022-07-01 02:48:20|1095.4|1090|1095.67|1090.27|1095.67|1090.27|1095.3|1089.9|33
1656643710000|2022-07-01 02:48:30|1095.62|1090.22|1095.22|1089.82|1095.79|1090.39|1095.22|1089.82|35
1656643720000|2022-07-01 02:48:40|1095.2|1089.8|1095.45|1090.05|1095.5|1090.1|1095.02|1089.62|31
1656643730000|2022-07-01 02:48:50|1095.44|1090.04|1092.25|1086.85|1095.65|1090.25|1092.1|1086.7|30
1656643740000|2022-07-01 02:49:00|1092.24|1086.84|1092.25|1086.85|1092.48|1087.08|1092.04|1086.64|37
1656643750000|2022-07-01 02:49:10|1092.16|1086.76|1092.26|1086.86|1092.44|1087.04|1092.05|1086.65|36
1656643760000|2022-07-01 02:49:20|1092.31|1086.91|1092.95|1087.55|1092.95|1087.55|1092.05|1086.65|30
1656643770000|2022-07-01 02:49:30|1092.81|1087.41|1092.58|1087.18|1092.81|1087.41|1092.34|1086.94|37
1656643780000|2022-07-01 02:49:40|1092.55|1087.15|1092.03|1086.63|1092.55|1087.15|1091.93|1086.53|32
1656643790000|2022-07-01 02:49:50|1092.05|1086.65|1092.54|1087.14|1092.95|1087.55|1092.04|1086.64|36
1656643800000|2022-07-01 02:50:00|1092.44|1087.04|1092.9|1087.5|1093.14|1087.74|1092.43|1087.03|31
1656643810000|2022-07-01 02:50:10|1092.85|1087.45|1092.8|1087.4|1093.01|1087.61|1092.79|1087.39|28
1656643820000|2022-07-01 02:50:20|1092.81|1087.41|1093.08|1087.68|1093.08|1087.68|1092.76|1087.36|32
1656643830000|2022-07-01 02:50:30|1093.09|1087.69|1092.69|1087.29|1093.27|1087.87|1092.68|1087.28|31
1656643840000|2022-07-01 02:50:40|1092.7|1087.3|1092.49|1087.09|1092.87|1087.47|1092.49|1087.09|31
1656643850000|2022-07-01 02:50:50|1092.5|1087.1|1092.68|1087.28|1092.77|1087.37|1092.38|1086.98|32
1656643860000|2022-07-01 02:51:00|1092.77|1087.37|1093.35|1087.95|1093.47|1088.07|1092.73|1087.33|30
1656643870000|2022-07-01 02:51:10|1093.34|1087.94|1093.67|1088.27|1093.9|1088.5|1093.34|1087.94|36
1656643880000|2022-07-01 02:51:20|1093.74|1088.34|1093.13|1087.73|1093.8|1088.4|1093.13|1087.73|31
1656643890000|2022-07-01 02:51:30|1093.08|1087.68|1092.28|1086.88|1093.09|1087.69|1092.17|1086.77|33
1656643900000|2022-07-01 02:51:40|1092.31|1086.91|1092.53|1087.13|1092.96|1087.56|1092.31|1086.91|35
1656643910000|2022-07-01 02:51:50|1092.57|1087.17|1092.85|1087.45|1092.86|1087.46|1092.51|1087.11|28
1656643920000|2022-07-01 02:52:00|1092.86|1087.46|1092.8|1087.4|1093.13|1087.73|1092.69|1087.29|38
1656643930000|2022-07-01 02:52:10|1092.81|1087.41|1093.72|1088.32|1093.82|1088.42|1092.81|1087.41|36
1656643940000|2022-07-01 02:52:20|1093.66|1088.26|1093.59|1088.19|1093.7|1088.3|1093.4|1088|28
1656643950000|2022-07-01 02:52:30|1093.5|1088.1|1093.63|1088.23|1093.72|1088.32|1093.47|1088.07|29
1656643960000|2022-07-01 02:52:40|1093.59|1088.19|1092.94|1087.54|1093.62|1088.22|1092.9|1087.5|30
1656643970000|2022-07-01 02:52:50|1093.03|1087.63|1092.69|1087.29|1093.03|1087.63|1092.68|1087.28|29
1656643980000|2022-07-01 02:53:00|1092.8|1087.4|1094.98|1089.58|1094.98|1089.58|1092.41|1087.01|31
1656643990000|2022-07-01 02:53:10|1094.97|1089.57|1095.83|1090.43|1095.83|1090.43|1094.76|1089.36|38
1656644000000|2022-07-01 02:53:20|1096.04|1090.64|1095.57|1090.17|1096.7|1091.3|1095.46|1090.06|37
1656644010000|2022-07-01 02:53:30|1095.51|1090.11|1095.87|1090.47|1095.87|1090.47|1095.47|1090.07|37
1656644020000|2022-07-01 02:53:40|1095.94|1090.54|1094.93|1089.53|1095.94|1090.54|1094.87|1089.47|33
1656644030000|2022-07-01 02:53:50|1094.89|1089.49|1094.52|1089.12|1094.96|1089.56|1094.52|1089.12|25
1656644040000|2022-07-01 02:54:00|1094.46|1089.06|1094.78|1089.38|1094.82|1089.42|1094.41|1089.01|25
1656644050000|2022-07-01 02:54:10|1094.8|1089.4|1095.29|1089.89|1095.47|1090.07|1094.79|1089.39|28
1656644060000|2022-07-01 02:54:20|1095.49|1090.09|1096.12|1090.72|1096.24|1090.84|1095.43|1090.03|31
1656644070000|2022-07-01 02:54:30|1096.26|1090.86|1095.9|1090.5|1096.26|1090.86|1095.69|1090.29|33
1656644080000|2022-07-01 02:54:40|1095.99|1090.59|1096.78|1091.38|1096.78|1091.38|1095.91|1090.51|34
1656644090000|2022-07-01 02:54:50|1096.69|1091.29|1096.11|1090.71|1096.81|1091.41|1096.11|1090.71|36
1656644100000|2022-07-01 02:55:00|1096.01|1090.61|1096.22|1090.82|1096.26|1090.86|1095.96|1090.56|25
1656644110000|2022-07-01 02:55:10|1096.14|1090.74|1095.98|1090.58|1096.18|1090.78|1095.81|1090.41|32
1656644120000|2022-07-01 02:55:20|1095.99|1090.59|1094.33|1088.93|1095.99|1090.59|1094.25|1088.85|33
1656644130000|2022-07-01 02:55:30|1094.27|1088.87|1094.21|1088.81|1094.41|1089.01|1093.96|1088.56|32
1656644140000|2022-07-01 02:55:40|1094.13|1088.73|1094.13|1088.73|1094.32|1088.92|1093.89|1088.49|30
1656644150000|2022-07-01 02:55:50|1094.08|1088.68|1094.33|1088.93|1094.34|1088.94|1094.07|1088.67|26
1656644160000|2022-07-01 02:56:00|1094.38|1088.98|1094.33|1088.93|1094.55|1089.15|1094.27|1088.87|29
1656644170000|2022-07-01 02:56:10|1094.23|1088.83|1094.48|1089.08|1094.51|1089.11|1094.23|1088.83|25
1656644180000|2022-07-01 02:56:20|1094.5|1089.1|1093.47|1088.07|1094.51|1089.11|1093.36|1087.96|30
1656644190000|2022-07-01 02:56:30|1093.49|1088.09|1094.13|1088.73|1094.13|1088.73|1093.34|1087.94|36
1656644200000|2022-07-01 02:56:40|1094.08|1088.68|1093.73|1088.33|1094.24|1088.84|1093.58|1088.18|34
1656644210000|2022-07-01 02:56:50|1093.74|1088.34|1093.93|1088.53|1094.18|1088.78|1093.66|1088.26|33
1656644220000|2022-07-01 02:57:00|1093.95|1088.55|1094.96|1089.56|1094.96|1089.56|1093.71|1088.31|31
1656644230000|2022-07-01 02:57:10|1095.07|1089.67|1095.51|1090.11|1095.64|1090.24|1095.07|1089.67|32
1656644240000|2022-07-01 02:57:20|1095.47|1090.07|1095.25|1089.85|1095.5|1090.1|1095.2|1089.8|29
1656644250000|2022-07-01 02:57:30|1095.26|1089.86|1094.95|1089.55|1095.3|1089.9|1094.93|1089.53|28
1656644260000|2022-07-01 02:57:40|1094.93|1089.53|1094.93|1089.53|1095.1|1089.7|1094.87|1089.47|28
1656644270000|2022-07-01 02:57:50|1094.94|1089.54|1094.26|1088.86|1094.97|1089.57|1094.13|1088.73|34
1656644280000|2022-07-01 02:58:00|1094.41|1089.01|1093.96|1088.56|1094.44|1089.04|1093.79|1088.39|33
1656644290000|2022-07-01 02:58:10|1093.93|1088.53|1094.05|1088.65|1094.06|1088.66|1093.8|1088.4|34
1656644300000|2022-07-01 02:58:20|1093.99|1088.59|1093.08|1087.68|1094|1088.6|1092.96|1087.56|30
1656644310000|2022-07-01 02:58:30|1093.28|1087.88|1092.87|1087.47|1093.28|1087.88|1092.75|1087.35|31
1656644320000|2022-07-01 02:58:40|1092.88|1087.48|1092.82|1087.42|1093.08|1087.68|1092.82|1087.42|31
1656644330000|2022-07-01 02:58:50|1092.9|1087.5|1092.85|1087.45|1093.11|1087.71|1092.8|1087.4|35
1656644340000|2022-07-01 02:59:00|1092.83|1087.43|1093.6|1088.2|1093.6|1088.2|1092.81|1087.41|33
1656644350000|2022-07-01 02:59:10|1093.57|1088.17|1093.7|1088.3|1093.7|1088.3|1093.4|1088|31
1656644360000|2022-07-01 02:59:20|1093.71|1088.31|1093.65|1088.25|1093.82|1088.42|1093.53|1088.13|32
1656644370000|2022-07-01 02:59:30|1093.67|1088.27|1093.56|1088.16|1093.76|1088.36|1093.5|1088.1|24
1656644380000|2022-07-01 02:59:40|1093.55|1088.15|1093.78|1088.38|1093.84|1088.44|1093.54|1088.14|17
1656644390000|2022-07-01 02:59:50|1093.77|1088.37|1093.56|1088.16|1093.84|1088.44|1093.55|1088.15|29
1656644400000|2022-07-01 03:00:00|1093.55|1088.15|1093.24|1087.84|1093.56|1088.16|1093.03|1087.63|32
1656644410000|2022-07-01 03:00:10|1093.28|1087.88|1093.6|1088.2|1093.74|1088.34|1093.28|1087.88|30
1656644420000|2022-07-01 03:00:20|1093.52|1088.12|1093.83|1088.43|1093.83|1088.43|1093.51|1088.11|27
1656644430000|2022-07-01 03:00:30|1093.78|1088.38|1094.03|1088.63|1094.07|1088.67|1093.57|1088.17|26
1656644440000|2022-07-01 03:00:40|1094.06|1088.66|1094.08|1088.68|1094.15|1088.75|1094.02|1088.62|25
1656644450000|2022-07-01 03:00:50|1094.15|1088.75|1094.09|1088.69|1094.24|1088.84|1094.09|1088.69|26
1656644460000|2022-07-01 03:01:00|1094.12|1088.72|1094.07|1088.67|1094.12|1088.72|1093.68|1088.28|35
1656644470000|2022-07-01 03:01:10|1094.1|1088.7|1094.22|1088.82|1094.29|1088.89|1094.07|1088.67|29
1656644480000|2022-07-01 03:01:20|1094.21|1088.81|1094.08|1088.68|1094.22|1088.82|1093.9|1088.5|33
1656644490000|2022-07-01 03:01:30|1094.07|1088.67|1093.76|1088.36|1094.19|1088.79|1093.69|1088.29|32
1656644500000|2022-07-01 03:01:40|1093.81|1088.41|1093.84|1088.44|1093.88|1088.48|1093.59|1088.19|22
1656644510000|2022-07-01 03:01:50|1093.82|1088.42|1093.95|1088.55|1094.02|1088.62|1093.8|1088.4|21
1656644520000|2022-07-01 03:02:00|1093.88|1088.48|1094.1|1088.7|1094.11|1088.71|1093.74|1088.34|19
1656644530000|2022-07-01 03:02:10|1094.11|1088.71|1093.35|1087.95|1094.11|1088.71|1093.08|1087.68|20
1656644540000|2022-07-01 03:02:20|1093.24|1087.84|1092.68|1087.28|1093.24|1087.84|1092.68|1087.28|33
1656644550000|2022-07-01 03:02:30|1092.7|1087.3|1092.7|1087.3|1093.06|1087.66|1092.49|1087.09|32
1656644560000|2022-07-01 03:02:40|1092.82|1087.42|1093.15|1087.75|1093.15|1087.75|1092.8|1087.4|33
1656644570000|2022-07-01 03:02:50|1093.16|1087.76|1092.84|1087.44|1093.2|1087.8|1092.84|1087.44|28
1656644580000|2022-07-01 03:03:00|1092.86|1087.46|1092.84|1087.44|1092.91|1087.51|1092.67|1087.27|30
1656644590000|2022-07-01 03:03:10|1092.89|1087.49|1092.57|1087.17|1092.89|1087.49|1092.43|1087.03|34
1656644600000|2022-07-01 03:03:20|1092.55|1087.15|1092.25|1086.85|1092.58|1087.18|1092.25|1086.85|29
1656644610000|2022-07-01 03:03:30|1092.34|1086.94|1091.05|1085.65|1092.34|1086.94|1090.96|1085.56|29
1656644620000|2022-07-01 03:03:40|1091.07|1085.67|1091.5|1086.1|1091.5|1086.1|1090.9|1085.5|36
1656644630000|2022-07-01 03:03:50|1091.51|1086.11|1090.95|1085.55|1091.78|1086.38|1090.92|1085.52|37
1656644640000|2022-07-01 03:04:00|1090.4|1085|1090.3|1084.9|1090.46|1085.06|1089.73|1084.33|35
1656644650000|2022-07-01 03:04:10|1090.32|1084.92|1091.13|1085.73|1091.13|1085.73|1090.25|1084.85|38
1656644660000|2022-07-01 03:04:20|1091.14|1085.74|1091.39|1085.99|1091.56|1086.16|1091.04|1085.64|36
1656644670000|2022-07-01 03:04:30|1091.42|1086.02|1090.33|1084.93|1091.42|1086.02|1090.33|1084.93|33
1656644680000|2022-07-01 03:04:40|1090.51|1085.11|1089.96|1084.56|1090.75|1085.35|1089.96|1084.56|37
1656644690000|2022-07-01 03:04:50|1089.94|1084.54|1090.2|1084.8|1090.29|1084.89|1089.5|1084.1|32
1656644700000|2022-07-01 03:05:00|1090.17|1084.77|1090.33|1084.93|1090.52|1085.12|1090.17|1084.77|31
1656644710000|2022-07-01 03:05:10|1090.32|1084.92|1090.46|1085.06|1090.49|1085.09|1090.32|1084.92|25
1656644720000|2022-07-01 03:05:20|1090.64|1085.24|1090.03|1084.63|1090.64|1085.24|1089.94|1084.54|37
1656644730000|2022-07-01 03:05:30|1089.99|1084.59|1090.25|1084.85|1090.26|1084.86|1089.94|1084.54|28
1656644740000|2022-07-01 03:05:40|1090.23|1084.83|1090.22|1084.82|1090.33|1084.93|1090.05|1084.65|33
1656644750000|2022-07-01 03:05:50|1090.23|1084.83|1089.57|1084.17|1090.26|1084.86|1089.57|1084.17|26
1656644760000|2022-07-01 03:06:00|1089.58|1084.18|1089.62|1084.22|1089.81|1084.41|1089.54|1084.14|30
1656644770000|2022-07-01 03:06:10|1089.64|1084.24|1089.87|1084.47|1089.88|1084.48|1089.55|1084.15|33
1656644780000|2022-07-01 03:06:20|1089.91|1084.51|1090.12|1084.72|1090.22|1084.82|1089.79|1084.39|29
1656644790000|2022-07-01 03:06:30|1090.16|1084.76|1089.8|1084.4|1090.3|1084.9|1089.65|1084.25|29
1656644800000|2022-07-01 03:06:40|1089.86|1084.46|1089.57|1084.17|1089.92|1084.52|1089.49|1084.09|35
1656644810000|2022-07-01 03:06:50|1089.55|1084.15|1089.19|1083.79|1089.75|1084.35|1089.13|1083.73|32
1656644820000|2022-07-01 03:07:00|1089.18|1083.78|1089.19|1083.79|1089.32|1083.92|1089.01|1083.61|30
1656644830000|2022-07-01 03:07:10|1088.95|1083.55|1087.82|1082.42|1089.13|1083.73|1085.86|1080.46|38
1656644840000|2022-07-01 03:07:20|1087.77|1082.37|1087.98|1082.58|1088.23|1082.83|1087.4|1082|39
1656644850000|2022-07-01 03:07:30|1087.82|1082.42|1088.75|1083.35|1088.8|1083.4|1087.82|1082.42|37
1656644860000|2022-07-01 03:07:40|1088.76|1083.36|1090.02|1084.62|1090.2|1084.8|1088.71|1083.31|37
1656644870000|2022-07-01 03:07:50|1089.94|1084.54|1089.98|1084.58|1090.22|1084.82|1089.82|1084.42|35
1656644880000|2022-07-01 03:08:00|1089.99|1084.59|1090.24|1084.84|1090.33|1084.93|1089.99|1084.59|34
1656644890000|2022-07-01 03:08:10|1090.23|1084.83|1089.97|1084.57|1091.12|1085.72|1089.86|1084.46|35
1656644900000|2022-07-01 03:08:20|1089.88|1084.48|1090.2|1084.8|1090.22|1084.82|1089.84|1084.44|38
1656644910000|2022-07-01 03:08:30|1090.22|1084.82|1090.39|1084.99|1090.43|1085.03|1090.02|1084.62|31
1656644920000|2022-07-01 03:08:40|1090.41|1085.01|1090.05|1084.65|1090.41|1085.01|1090.01|1084.61|28
1656644930000|2022-07-01 03:08:50|1089.91|1084.51|1089.55|1084.15|1089.91|1084.51|1089.35|1083.95|33
1656644940000|2022-07-01 03:09:00|1089.71|1084.31|1090.64|1085.24|1090.64|1085.24|1089.49|1084.09|35
1656644950000|2022-07-01 03:09:10|1090.66|1085.26|1090.29|1084.89|1090.74|1085.34|1090.25|1084.85|28
1656644960000|2022-07-01 03:09:20|1090.32|1084.92|1090.53|1085.13|1090.58|1085.18|1090.29|1084.89|24
1656644970000|2022-07-01 03:09:30|1090.51|1085.11|1090.49|1085.09|1090.59|1085.19|1090.38|1084.98|31
1656644980000|2022-07-01 03:09:40|1090.51|1085.11|1089.98|1084.58|1090.55|1085.15|1089.94|1084.54|28
1656644990000|2022-07-01 03:09:50|1090.03|1084.63|1088.96|1083.56|1090.3|1084.9|1088.93|1083.53|33
1656645000000|2022-07-01 03:10:00|1088.94|1083.54|1089.83|1084.43|1090.07|1084.67|1088.94|1083.54|36
1656645010000|2022-07-01 03:10:10|1089.84|1084.44|1089.85|1084.45|1089.88|1084.48|1089.71|1084.31|21
1656645020000|2022-07-01 03:10:20|1089.86|1084.46|1089.72|1084.32|1089.89|1084.49|1089.63|1084.23|21
1656645030000|2022-07-01 03:10:30|1089.64|1084.24|1089.36|1083.96|1089.75|1084.35|1089.36|1083.96|31
1656645040000|2022-07-01 03:10:40|1089.38|1083.98|1089.81|1084.41|1089.85|1084.45|1089.36|1083.96|22
1656645050000|2022-07-01 03:10:50|1089.7|1084.3|1089.84|1084.44|1090.07|1084.67|1089.66|1084.26|32
1656645060000|2022-07-01 03:11:00|1089.85|1084.45|1090.07|1084.67|1090.17|1084.77|1089.78|1084.38|33
1656645070000|2022-07-01 03:11:10|1090.11|1084.71|1090.15|1084.75|1090.19|1084.79|1090.01|1084.61|30
1656645080000|2022-07-01 03:11:20|1090.14|1084.74|1089.94|1084.54|1090.19|1084.79|1089.86|1084.46|28
1656645090000|2022-07-01 03:11:30|1089.93|1084.53|1089.92|1084.52|1090.13|1084.73|1089.91|1084.51|33
1656645100000|2022-07-01 03:11:40|1089.88|1084.48|1089.12|1083.72|1089.9|1084.5|1088.75|1083.35|35
1656645110000|2022-07-01 03:11:50|1089.15|1083.75|1089.03|1083.63|1089.62|1084.22|1089.01|1083.61|36
1656645120000|2022-07-01 03:12:00|1089.1|1083.7|1088.92|1083.52|1089.1|1083.7|1088.7|1083.3|34
1656645130000|2022-07-01 03:12:10|1088.89|1083.49|1087.95|1082.55|1089.12|1083.72|1087.74|1082.34|35
1656645140000|2022-07-01 03:12:20|1087.97|1082.57|1088.2|1082.8|1088.38|1082.98|1087.97|1082.57|38
1656645150000|2022-07-01 03:12:30|1088.19|1082.79|1087.54|1082.14|1088.3|1082.9|1087.48|1082.08|30
1656645160000|2022-07-01 03:12:40|1087.48|1082.08|1086.52|1081.12|1087.6|1082.2|1086.52|1081.12|34
1656645170000|2022-07-01 03:12:50|1086.4|1081|1086.44|1081.04|1086.66|1081.26|1085.47|1080.07|38
1656645180000|2022-07-01 03:13:00|1086.43|1081.03|1086.77|1081.37|1086.77|1081.37|1086.21|1080.81|36
1656645190000|2022-07-01 03:13:10|1086.74|1081.34|1088.23|1082.83|1088.51|1083.11|1086.73|1081.33|37
1656645200000|2022-07-01 03:13:20|1088.39|1082.99|1087.9|1082.5|1088.83|1083.43|1087.67|1082.27|36
1656645210000|2022-07-01 03:13:30|1087.94|1082.54|1087.57|1082.17|1088.16|1082.76|1087.4|1082|36
1656645220000|2022-07-01 03:13:40|1087.56|1082.16|1087.33|1081.93|1087.78|1082.38|1087.22|1081.82|38
1656645230000|2022-07-01 03:13:50|1087.38|1081.98|1087.9|1082.5|1088.29|1082.89|1087.38|1081.98|34
1656645240000|2022-07-01 03:14:00|1087.88|1082.48|1088.55|1083.15|1088.63|1083.23|1087.58|1082.18|36
1656645250000|2022-07-01 03:14:10|1088.48|1083.08|1088.62|1083.22|1088.81|1083.41|1088.48|1083.08|35
1656645260000|2022-07-01 03:14:20|1088.61|1083.21|1088.11|1082.71|1088.61|1083.21|1088.07|1082.67|34
1656645270000|2022-07-01 03:14:30|1088.16|1082.76|1088.47|1083.07|1089.03|1083.63|1088.14|1082.74|35
1656645280000|2022-07-01 03:14:40|1088.51|1083.11|1088.35|1082.95|1088.62|1083.22|1088.02|1082.62|30
1656645290000|2022-07-01 03:14:50|1088.37|1082.97|1088.42|1083.02|1088.54|1083.14|1088.27|1082.87|35
1656645300000|2022-07-01 03:15:00|1088.31|1082.91|1088.33|1082.93|1088.7|1083.3|1088.03|1082.63|35
1656645310000|2022-07-01 03:15:10|1088.37|1082.97|1088.72|1083.32|1088.95|1083.55|1088.17|1082.77|38
1656645320000|2022-07-01 03:15:20|1088.8|1083.4|1088.96|1083.56|1088.96|1083.56|1088.47|1083.07|36
1656645330000|2022-07-01 03:15:30|1088.84|1083.44|1089.17|1083.77|1089.58|1084.18|1088.84|1083.44|34
1656645340000|2022-07-01 03:15:40|1089.29|1083.89|1088.92|1083.52|1089.3|1083.9|1088.73|1083.33|34
1656645350000|2022-07-01 03:15:50|1088.74|1083.34|1088.82|1083.42|1089|1083.6|1088.62|1083.22|36
1656645360000|2022-07-01 03:16:00|1088.72|1083.32|1089.11|1083.71|1089.2|1083.8|1088.72|1083.32|33
1656645370000|2022-07-01 03:16:10|1089.2|1083.8|1089.68|1084.28|1089.72|1084.32|1089.2|1083.8|32
1656645380000|2022-07-01 03:16:20|1089.71|1084.31|1089.08|1083.68|1089.78|1084.38|1089.01|1083.61|35
1656645390000|2022-07-01 03:16:30|1089.09|1083.69|1089.32|1083.92|1089.42|1084.02|1089.01|1083.61|36
1656645400000|2022-07-01 03:16:40|1089.25|1083.85|1088.79|1083.39|1089.36|1083.96|1088.77|1083.37|34
1656645410000|2022-07-01 03:16:50|1088.75|1083.35|1088.8|1083.4|1088.94|1083.54|1088.72|1083.32|32
1656645420000|2022-07-01 03:17:00|1088.91|1083.51|1087.97|1082.57|1088.93|1083.53|1087.81|1082.41|33
1656645430000|2022-07-01 03:17:10|1087.96|1082.56|1087.57|1082.17|1088.42|1083.02|1087.57|1082.17|36
1656645440000|2022-07-01 03:17:20|1087.41|1082.01|1087.42|1082.02|1087.79|1082.39|1087.4|1082|34
1656645450000|2022-07-01 03:17:30|1087.28|1081.88|1087.82|1082.42|1087.91|1082.51|1087.25|1081.85|32
1656645460000|2022-07-01 03:17:40|1087.92|1082.52|1087.7|1082.3|1087.95|1082.55|1087.41|1082.01|31
1656645470000|2022-07-01 03:17:50|1087.72|1082.32|1087.73|1082.33|1087.83|1082.43|1087.6|1082.2|29
1656645480000|2022-07-01 03:18:00|1087.76|1082.36|1088.12|1082.72|1088.12|1082.72|1087.67|1082.27|31
1656645490000|2022-07-01 03:18:10|1088.13|1082.73|1088.3|1082.9|1088.44|1083.04|1088.13|1082.73|33
1656645500000|2022-07-01 03:18:20|1088.25|1082.85|1088.05|1082.65|1088.37|1082.97|1088.01|1082.61|29
1656645510000|2022-07-01 03:18:30|1088.07|1082.67|1088.33|1082.93|1088.33|1082.93|1087.98|1082.58|34
1656645520000|2022-07-01 03:18:40|1088.32|1082.92|1088.3|1082.9|1088.36|1082.96|1087.97|1082.57|38
1656645530000|2022-07-01 03:18:50|1088.26|1082.86|1088.05|1082.65|1088.53|1083.13|1088.05|1082.65|34
1656645540000|2022-07-01 03:19:00|1088.06|1082.66|1088.66|1083.26|1088.66|1083.26|1087.97|1082.57|35
1656645550000|2022-07-01 03:19:10|1088.69|1083.29|1089.32|1083.92|1089.52|1084.12|1088.69|1083.29|37
1656645560000|2022-07-01 03:19:20|1089.25|1083.85|1089.05|1083.65|1089.42|1084.02|1089.03|1083.63|30
1656645570000|2022-07-01 03:19:30|1089.02|1083.62|1088.93|1083.53|1089.03|1083.63|1088.65|1083.25|30
1656645580000|2022-07-01 03:19:40|1088.71|1083.31|1087.44|1082.04|1088.71|1083.31|1087.41|1082.01|37
1656645590000|2022-07-01 03:19:50|1087.48|1082.08|1086.26|1080.86|1087.48|1082.08|1086.17|1080.77|40
1656645600000|2022-07-01 03:20:00|1086.31|1080.91|1086.25|1080.85|1086.46|1081.06|1086.08|1080.68|36
1656645610000|2022-07-01 03:20:10|1086.27|1080.87|1087.15|1081.75|1087.2|1081.8|1086.26|1080.86|30
1656645620000|2022-07-01 03:20:20|1087.28|1081.88|1087.33|1081.93|1087.58|1082.18|1087.28|1081.88|33
1656645630000|2022-07-01 03:20:30|1087.39|1081.99|1087.5|1082.1|1087.87|1082.47|1087.31|1081.91|29
1656645640000|2022-07-01 03:20:40|1087.58|1082.18|1086.8|1081.4|1087.63|1082.23|1086.37|1080.97|33
1656645650000|2022-07-01 03:20:50|1086.73|1081.33|1086.36|1080.96|1086.83|1081.43|1086.36|1080.96|36
1656645660000|2022-07-01 03:21:00|1086.37|1080.97|1086.08|1080.68|1086.51|1081.11|1086.08|1080.68|29
1656645670000|2022-07-01 03:21:10|1086.06|1080.66|1086.27|1080.87|1086.36|1080.96|1086.06|1080.66|35
1656645680000|2022-07-01 03:21:20|1086.31|1080.91|1086.43|1081.03|1086.46|1081.06|1086.25|1080.85|31
1656645690000|2022-07-01 03:21:30|1086.44|1081.04|1086.82|1081.42|1086.82|1081.42|1086.36|1080.96|25
1656645700000|2022-07-01 03:21:40|1086.84|1081.44|1086.87|1081.47|1086.95|1081.55|1086.69|1081.29|27
1656645710000|2022-07-01 03:21:50|1086.86|1081.46|1084.98|1079.58|1086.93|1081.53|1084.98|1079.58|34
1656645720000|2022-07-01 03:22:00|1084.64|1079.24|1085.37|1079.97|1085.41|1080.01|1084.55|1079.15|33
1656645730000|2022-07-01 03:22:10|1085.32|1079.92|1085.59|1080.19|1085.64|1080.24|1085.23|1079.83|33
1656645740000|2022-07-01 03:22:20|1085.54|1080.14|1085.04|1079.64|1085.62|1080.22|1085|1079.6|35
1656645750000|2022-07-01 03:22:30|1085.13|1079.73|1085.03|1079.63|1085.13|1079.73|1084.93|1079.53|30
1656645760000|2022-07-01 03:22:40|1085.02|1079.62|1083.35|1077.95|1085.04|1079.64|1082.99|1077.59|35
1656645770000|2022-07-01 03:22:50|1083.4|1078|1082.57|1077.17|1083.4|1078|1082.57|1077.17|34
1656645780000|2022-07-01 03:23:00|1082.58|1077.18|1081.14|1075.74|1082.63|1077.23|1081.14|1075.74|37
1656645790000|2022-07-01 03:23:10|1081.21|1075.81|1081.4|1076|1082.07|1076.67|1080.5|1075.1|38
1656645800000|2022-07-01 03:23:20|1081.36|1075.96|1083.27|1077.87|1083.27|1077.87|1081.36|1075.96|39
1656645810000|2022-07-01 03:23:30|1083.39|1077.99|1082.59|1077.19|1083.56|1078.16|1082.53|1077.13|39
1656645820000|2022-07-01 03:23:40|1082.48|1077.08|1082.34|1076.94|1082.52|1077.12|1082.1|1076.7|38
1656645830000|2022-07-01 03:23:50|1082.54|1077.14|1081.97|1076.57|1082.74|1077.34|1081.75|1076.35|37
1656645840000|2022-07-01 03:24:00|1081.96|1076.56|1082.8|1077.4|1082.83|1077.43|1081.91|1076.51|36
1656645850000|2022-07-01 03:24:10|1082.69|1077.29|1081.34|1075.94|1082.69|1077.29|1081.34|1075.94|33
1656645860000|2022-07-01 03:24:20|1081.36|1075.96|1082.04|1076.64|1082.18|1076.78|1081.36|1075.96|31
1656645870000|2022-07-01 03:24:30|1082.02|1076.62|1082.12|1076.72|1082.34|1076.94|1082.02|1076.62|29
1656645880000|2022-07-01 03:24:40|1082.15|1076.75|1082.7|1077.3|1082.76|1077.36|1082.11|1076.71|30
1656645890000|2022-07-01 03:24:50|1083.35|1077.95|1083.49|1078.09|1083.92|1078.52|1083.21|1077.81|34
1656645900000|2022-07-01 03:25:00|1083.51|1078.11|1082.78|1077.38|1083.53|1078.13|1082.63|1077.23|35
1656645910000|2022-07-01 03:25:10|1082.9|1077.5|1083.54|1078.14|1083.55|1078.15|1082.9|1077.5|33
1656645920000|2022-07-01 03:25:20|1083.52|1078.12|1083.95|1078.55|1083.95|1078.55|1083.46|1078.06|34
1656645930000|2022-07-01 03:25:30|1084.19|1078.79|1084.82|1079.42|1085.28|1079.88|1084.09|1078.69|39
1656645940000|2022-07-01 03:25:40|1084.87|1079.47|1084.73|1079.33|1084.9|1079.5|1084.57|1079.17|34
1656645950000|2022-07-01 03:25:50|1084.75|1079.35|1083.65|1078.25|1084.91|1079.51|1083.49|1078.09|35
1656645960000|2022-07-01 03:26:00|1083.71|1078.31|1083.91|1078.51|1083.93|1078.53|1083.64|1078.24|32
1656645970000|2022-07-01 03:26:10|1083.97|1078.57|1083.31|1077.91|1084.09|1078.69|1083.29|1077.89|35
1656645980000|2022-07-01 03:26:20|1083.27|1077.87|1083.43|1078.03|1083.45|1078.05|1083.24|1077.84|32
1656645990000|2022-07-01 03:26:30|1083.44|1078.04|1082.81|1077.41|1083.77|1078.37|1082.79|1077.39|38
1656646000000|2022-07-01 03:26:40|1082.59|1077.19|1082.06|1076.66|1082.61|1077.21|1082.06|1076.66|35
1656646010000|2022-07-01 03:26:50|1082|1076.6|1081.49|1076.09|1082|1076.6|1081.44|1076.04|34
1656646020000|2022-07-01 03:27:00|1081.5|1076.1|1080.93|1075.53|1081.66|1076.26|1080.68|1075.28|31
1656646030000|2022-07-01 03:27:10|1080.89|1075.49|1081.73|1076.33|1081.76|1076.36|1080.89|1075.49|33
1656646040000|2022-07-01 03:27:20|1081.67|1076.27|1081.4|1076|1081.7|1076.3|1081.19|1075.79|31
1656646050000|2022-07-01 03:27:30|1081.33|1075.93|1080.92|1075.52|1081.33|1075.93|1080.91|1075.51|33
1656646060000|2022-07-01 03:27:40|1080.93|1075.53|1080.95|1075.55|1081.18|1075.78|1080.91|1075.51|37
1656646070000|2022-07-01 03:27:50|1080.97|1075.57|1081.06|1075.66|1081.4|1076|1080.93|1075.53|33
1656646080000|2022-07-01 03:28:00|1080.98|1075.58|1080.34|1074.94|1081.17|1075.77|1080.26|1074.86|36
1656646090000|2022-07-01 03:28:10|1080.42|1075.02|1080.7|1075.3|1080.9|1075.5|1079.78|1074.38|38
1656646100000|2022-07-01 03:28:20|1080.72|1075.32|1080.72|1075.32|1081.27|1075.87|1080.71|1075.31|39
1656646110000|2022-07-01 03:28:30|1080.7|1075.3|1080.8|1075.4|1080.84|1075.44|1080.36|1074.96|38
1656646120000|2022-07-01 03:28:40|1080.79|1075.39|1080.91|1075.51|1080.95|1075.55|1080.32|1074.92|32
1656646130000|2022-07-01 03:28:50|1080.99|1075.59|1080.61|1075.21|1080.99|1075.59|1080.59|1075.19|32
1656646140000|2022-07-01 03:29:00|1080.59|1075.19|1081.15|1075.75|1081.19|1075.79|1080.59|1075.19|34
1656646150000|2022-07-01 03:29:10|1081.18|1075.78|1081.3|1075.9|1081.49|1076.09|1081.11|1075.71|38
1656646160000|2022-07-01 03:29:20|1081.32|1075.92|1082.12|1076.72|1082.12|1076.72|1081.32|1075.92|34
1656646170000|2022-07-01 03:29:30|1082.13|1076.73|1081.78|1076.38|1082.31|1076.91|1081.56|1076.16|36
1656646180000|2022-07-01 03:29:40|1081.84|1076.44|1081.61|1076.21|1081.89|1076.49|1081.37|1075.97|37
1656646190000|2022-07-01 03:29:50|1081.51|1076.11|1081.84|1076.44|1081.86|1076.46|1081.48|1076.08|36
1656646200000|2022-07-01 03:30:00|1081.85|1076.45|1082.18|1076.78|1082.18|1076.78|1081.77|1076.37|32
1656646210000|2022-07-01 03:30:10|1082.2|1076.8|1081.68|1076.28|1082.49|1077.09|1081.44|1076.04|37
1656646220000|2022-07-01 03:30:20|1081.61|1076.21|1081.57|1076.17|1081.69|1076.29|1081.55|1076.15|28
1656646230000|2022-07-01 03:30:30|1081.59|1076.19|1081.58|1076.18|1081.67|1076.27|1081.54|1076.14|27
1656646240000|2022-07-01 03:30:40|1081.6|1076.2|1081.18|1075.78|1082.16|1076.76|1081.18|1075.78|34
1656646250000|2022-07-01 03:30:50|1081.2|1075.8|1080.53|1075.13|1081.2|1075.8|1080.35|1074.95|35
1656646260000|2022-07-01 03:31:00|1080.58|1075.18|1080.62|1075.22|1080.62|1075.22|1080.21|1074.81|34
1656646270000|2022-07-01 03:31:10|1080.76|1075.36|1080.79|1075.39|1081.04|1075.64|1080.75|1075.35|36
1656646280000|2022-07-01 03:31:20|1080.7|1075.3|1080.59|1075.19|1080.95|1075.55|1080.46|1075.06|36
1656646290000|2022-07-01 03:31:30|1080.63|1075.23|1080.7|1075.3|1080.7|1075.3|1080.51|1075.11|29
1656646300000|2022-07-01 03:31:40|1080.67|1075.27|1081.31|1075.91|1081.31|1075.91|1080.58|1075.18|33
1656646310000|2022-07-01 03:31:50|1081.32|1075.92|1080.77|1075.37|1081.35|1075.95|1080.76|1075.36|35
1656646320000|2022-07-01 03:32:00|1080.81|1075.41|1080.49|1075.09|1080.82|1075.42|1080.46|1075.06|31
1656646330000|2022-07-01 03:32:10|1080.47|1075.07|1080.16|1074.76|1080.47|1075.07|1079.88|1074.48|35
1656646340000|2022-07-01 03:32:20|1080.07|1074.67|1080.49|1075.09|1080.86|1075.46|1080.07|1074.67|37
1656646350000|2022-07-01 03:32:30|1080.42|1075.02|1080.04|1074.64|1080.53|1075.13|1080.04|1074.64|35
1656646360000|2022-07-01 03:32:40|1080.01|1074.61|1080.22|1074.82|1080.36|1074.96|1079.96|1074.56|33
1656646370000|2022-07-01 03:32:50|1080.21|1074.81|1080.29|1074.89|1080.34|1074.94|1080.21|1074.81|29
1656646380000|2022-07-01 03:33:00|1080.3|1074.9|1079.72|1074.32|1080.51|1075.11|1079.72|1074.32|35
1656646390000|2022-07-01 03:33:10|1079.7|1074.3|1079.43|1074.03|1079.74|1074.34|1079.31|1073.91|37
1656646400000|2022-07-01 03:33:20|1079.42|1074.02|1079.69|1074.29|1079.84|1074.44|1079.42|1074.02|31
1656646410000|2022-07-01 03:33:30|1079.64|1074.24|1080.11|1074.71|1080.13|1074.73|1079.63|1074.23|32
1656646420000|2022-07-01 03:33:40|1079.89|1074.49|1079.6|1074.2|1079.89|1074.49|1079.6|1074.2|36
1656646430000|2022-07-01 03:33:50|1079.63|1074.23|1079.57|1074.17|1079.71|1074.31|1079.5|1074.1|28
1656646440000|2022-07-01 03:34:00|1079.56|1074.16|1079.42|1074.02|1079.6|1074.2|1078.52|1073.12|34
1656646450000|2022-07-01 03:34:10|1079.45|1074.05|1082.45|1077.05|1082.45|1077.05|1079.45|1074.05|36
1656646460000|2022-07-01 03:34:20|1082.54|1077.14|1082.22|1076.82|1083.09|1077.69|1081.99|1076.59|36
1656646470000|2022-07-01 03:34:30|1082.26|1076.86|1081.16|1075.76|1082.3|1076.9|1081.16|1075.76|39
1656646480000|2022-07-01 03:34:40|1081.15|1075.75|1081.31|1075.91|1081.55|1076.15|1080.82|1075.42|36
1656646490000|2022-07-01 03:34:50|1081.32|1075.92|1080.7|1075.3|1081.57|1076.17|1080.61|1075.21|35
1656646500000|2022-07-01 03:35:00|1080.67|1075.27|1082.04|1076.64|1082.16|1076.76|1080.65|1075.25|36
1656646510000|2022-07-01 03:35:10|1082|1076.6|1082.12|1076.72|1082.39|1076.99|1081.83|1076.43|35
1656646520000|2022-07-01 03:35:20|1082.08|1076.68|1082.07|1076.67|1082.7|1077.3|1082.07|1076.67|37
1656646530000|2022-07-01 03:35:30|1082.08|1076.68|1082.11|1076.71|1082.26|1076.86|1082.02|1076.62|28
1656646540000|2022-07-01 03:35:40|1082.13|1076.73|1082.3|1076.9|1082.45|1077.05|1082.13|1076.73|31
1656646550000|2022-07-01 03:35:50|1082.23|1076.83|1082.3|1076.9|1082.4|1077|1081.95|1076.55|33
1656646560000|2022-07-01 03:36:00|1082.32|1076.92|1082.56|1077.16|1082.82|1077.42|1082.32|1076.92|31
1656646570000|2022-07-01 03:36:10|1082.57|1077.17|1082.15|1076.75|1082.7|1077.3|1082.15|1076.75|28
1656646580000|2022-07-01 03:36:20|1082.12|1076.72|1082.43|1077.03|1082.47|1077.07|1082.09|1076.69|28
1656646590000|2022-07-01 03:36:30|1082.23|1076.83|1082.42|1077.02|1082.42|1077.02|1082.1|1076.7|23
1656646600000|2022-07-01 03:36:40|1082.43|1077.03|1082.34|1076.94|1082.69|1077.29|1082.3|1076.9|28
1656646610000|2022-07-01 03:36:50|1082.38|1076.98|1082|1076.6|1082.38|1076.98|1081.94|1076.54|25
1656646620000|2022-07-01 03:37:00|1081.99|1076.59|1082.04|1076.64|1082.19|1076.79|1081.66|1076.26|38
1656646630000|2022-07-01 03:37:10|1082.05|1076.65|1082.22|1076.82|1082.22|1076.82|1081.78|1076.38|32
1656646640000|2022-07-01 03:37:20|1082.2|1076.8|1082.23|1076.83|1082.35|1076.95|1082.16|1076.76|28
1656646650000|2022-07-01 03:37:30|1082.24|1076.84|1082.96|1077.56|1083.04|1077.64|1082.23|1076.83|35
1656646660000|2022-07-01 03:37:40|1083.02|1077.62|1082.86|1077.46|1083.06|1077.66|1082.67|1077.27|37
1656646670000|2022-07-01 03:37:50|1082.85|1077.45|1082.94|1077.54|1083.31|1077.91|1082.75|1077.35|36
1656646680000|2022-07-01 03:38:00|1082.98|1077.58|1082.48|1077.08|1082.98|1077.58|1082.36|1076.96|34
1656646690000|2022-07-01 03:38:10|1082.46|1077.06|1082.39|1076.99|1082.6|1077.2|1082.35|1076.95|24
1656646700000|2022-07-01 03:38:20|1082.34|1076.94|1082.35|1076.95|1082.54|1077.14|1082.28|1076.88|27
1656646710000|2022-07-01 03:38:30|1082.42|1077.02|1082.09|1076.69|1082.42|1077.02|1082.02|1076.62|22
1656646720000|2022-07-01 03:38:40|1082.12|1076.72|1082.2|1076.8|1082.22|1076.82|1082.12|1076.72|18
1656646730000|2022-07-01 03:38:50|1082.19|1076.79|1082.21|1076.81|1082.3|1076.9|1082.13|1076.73|30
1656646740000|2022-07-01 03:39:00|1082.2|1076.8|1084.23|1078.83|1084.23|1078.83|1082.11|1076.71|34
1656646750000|2022-07-01 03:39:10|1084.14|1078.74|1083.48|1078.08|1084.22|1078.82|1083.42|1078.02|34
1656646760000|2022-07-01 03:39:20|1083.47|1078.07|1083.38|1077.98|1083.58|1078.18|1083.06|1077.66|36
1656646770000|2022-07-01 03:39:30|1083.34|1077.94|1083.33|1077.93|1083.35|1077.95|1083.12|1077.72|32
1656646780000|2022-07-01 03:39:40|1083.32|1077.92|1082.92|1077.52|1083.32|1077.92|1082.78|1077.38|26
1656646790000|2022-07-01 03:39:50|1082.97|1077.57|1082.96|1077.56|1083.03|1077.63|1082.86|1077.46|25
1656646800000|2022-07-01 03:40:00|1082.95|1077.55|1082.52|1077.12|1082.97|1077.57|1082.47|1077.07|29
1656646810000|2022-07-01 03:40:10|1082.53|1077.13|1083.22|1077.82|1083.36|1077.96|1082.53|1077.13|35
1656646820000|2022-07-01 03:40:20|1083.21|1077.81|1082.64|1077.24|1083.21|1077.81|1082.61|1077.21|30
1656646830000|2022-07-01 03:40:30|1082.71|1077.31|1082.32|1076.92|1082.74|1077.34|1082.32|1076.92|32
1656646840000|2022-07-01 03:40:40|1082.29|1076.89|1082.32|1076.92|1082.36|1076.96|1082.13|1076.73|28
1656646850000|2022-07-01 03:40:50|1082.3|1076.9|1082.3|1076.9|1082.48|1077.08|1082.27|1076.87|25
1656646860000|2022-07-01 03:41:00|1082.27|1076.87|1081.81|1076.41|1082.28|1076.88|1081.65|1076.25|34
1656646870000|2022-07-01 03:41:10|1081.76|1076.36|1081.9|1076.5|1082.2|1076.8|1081.41|1076.01|32
1656646880000|2022-07-01 03:41:20|1081.75|1076.35|1081.73|1076.33|1082.15|1076.75|1081.58|1076.18|38
1656646890000|2022-07-01 03:41:30|1081.67|1076.27|1081.35|1075.95|1081.67|1076.27|1080.94|1075.54|33
1656646900000|2022-07-01 03:41:40|1081.37|1075.97|1082.01|1076.61|1082.1|1076.7|1081.37|1075.97|33
1656646910000|2022-07-01 03:41:50|1082.02|1076.62|1082.78|1077.38|1082.84|1077.44|1082.01|1076.61|32
1656646920000|2022-07-01 03:42:00|1082.84|1077.44|1082.33|1076.93|1082.84|1077.44|1082.09|1076.69|30
1656646930000|2022-07-01 03:42:10|1082.31|1076.91|1082.36|1076.96|1082.36|1076.96|1082.24|1076.84|26
1656646940000|2022-07-01 03:42:20|1082.35|1076.95|1082.01|1076.61|1082.36|1076.96|1081.66|1076.26|33
1656646950000|2022-07-01 03:42:30|1081.87|1076.47|1081.59|1076.19|1082.07|1076.67|1081.31|1075.91|29
1656646960000|2022-07-01 03:42:40|1081.65|1076.25|1080.87|1075.47|1081.82|1076.42|1080.68|1075.28|29
1656646970000|2022-07-01 03:42:50|1080.85|1075.45|1081.01|1075.61|1081.24|1075.84|1080.65|1075.25|36
1656646980000|2022-07-01 03:43:00|1080.97|1075.57|1081.16|1075.76|1081.6|1076.2|1080.97|1075.57|34
1656646990000|2022-07-01 03:43:10|1081.11|1075.71|1081.06|1075.66|1081.14|1075.74|1080.9|1075.5|32
1656647000000|2022-07-01 03:43:20|1081.07|1075.67|1081.3|1075.9|1081.3|1075.9|1080.94|1075.54|21
1656647010000|2022-07-01 03:43:30|1081.28|1075.88|1081.27|1075.87|1081.69|1076.29|1081.26|1075.86|30
1656647020000|2022-07-01 03:43:40|1081.08|1075.68|1081.01|1075.61|1081.41|1076.01|1080.95|1075.55|33
1656647030000|2022-07-01 03:43:50|1080.94|1075.54|1080.41|1075.01|1081.01|1075.61|1080.41|1075.01|36
1656647040000|2022-07-01 03:44:00|1080.33|1074.93|1080.35|1074.95|1080.66|1075.26|1080.05|1074.65|35
1656647050000|2022-07-01 03:44:10|1080.3|1074.9|1081.1|1075.7|1081.1|1075.7|1080.3|1074.9|37
1656647060000|2022-07-01 03:44:20|1081.12|1075.72|1081.29|1075.89|1081.5|1076.1|1081.12|1075.72|35
1656647070000|2022-07-01 03:44:30|1081.28|1075.88|1081.01|1075.61|1081.33|1075.93|1080.92|1075.52|31
1656647080000|2022-07-01 03:44:40|1081.02|1075.62|1081.05|1075.65|1081.13|1075.73|1080.94|1075.54|28
1656647090000|2022-07-01 03:44:50|1080.91|1075.51|1080.47|1075.07|1081.03|1075.63|1080.23|1074.83|37
1656647100000|2022-07-01 03:45:00|1080.43|1075.03|1080.91|1075.51|1080.91|1075.51|1080.41|1075.01|34
1656647110000|2022-07-01 03:45:10|1080.95|1075.55|1081.13|1075.73|1081.16|1075.76|1080.95|1075.55|32
1656647120000|2022-07-01 03:45:20|1081.1|1075.7|1081.11|1075.71|1081.16|1075.76|1080.96|1075.56|30
1656647130000|2022-07-01 03:45:30|1081.07|1075.67|1080.86|1075.46|1081.25|1075.85|1080.51|1075.11|33
1656647140000|2022-07-01 03:45:40|1080.84|1075.44|1081.13|1075.73|1081.15|1075.75|1080.78|1075.38|33
1656647150000|2022-07-01 03:45:50|1081.12|1075.72|1081.23|1075.83|1081.23|1075.83|1081.02|1075.62|32
1656647160000|2022-07-01 03:46:00|1081.13|1075.73|1081.4|1076|1081.4|1076|1081.01|1075.61|32
1656647170000|2022-07-01 03:46:10|1081.46|1076.06|1081.39|1075.99|1081.47|1076.07|1081.35|1075.95|34
1656647180000|2022-07-01 03:46:20|1081.38|1075.98|1081.39|1075.99|1081.5|1076.1|1081.35|1075.95|27
1656647190000|2022-07-01 03:46:30|1081.37|1075.97|1081.41|1076.01|1081.5|1076.1|1081.08|1075.68|35
1656647200000|2022-07-01 03:46:40|1081.35|1075.95|1081.34|1075.94|1081.38|1075.98|1081.17|1075.77|30
1656647210000|2022-07-01 03:46:50|1081.38|1075.98|1081.34|1075.94|1081.62|1076.22|1081.34|1075.94|31
1656647220000|2022-07-01 03:47:00|1081.29|1075.89|1081.3|1075.9|1081.64|1076.24|1081.23|1075.83|28
1656647230000|2022-07-01 03:47:10|1081.38|1075.98|1081.32|1075.92|1081.48|1076.08|1081.28|1075.88|12
1656647240000|2022-07-01 03:47:20|1081.3|1075.9|1081.48|1076.08|1081.52|1076.12|1081.29|1075.89|24
1656647250000|2022-07-01 03:47:30|1081.43|1076.03|1081.82|1076.42|1081.95|1076.55|1081.42|1076.02|34
1656647260000|2022-07-01 03:47:40|1081.85|1076.45|1082.1|1076.7|1082.13|1076.73|1081.76|1076.36|32
1656647270000|2022-07-01 03:47:50|1082.12|1076.72|1081.82|1076.42|1082.2|1076.8|1081.77|1076.37|28
1656647280000|2022-07-01 03:48:00|1081.83|1076.43|1081.88|1076.48|1082.13|1076.73|1081.73|1076.33|32
1656647290000|2022-07-01 03:48:10|1081.81|1076.41|1081.66|1076.26|1081.85|1076.45|1081.64|1076.24|25
1656647300000|2022-07-01 03:48:20|1081.72|1076.32|1081.45|1076.05|1081.72|1076.32|1081.28|1075.88|26
1656647310000|2022-07-01 03:48:30|1081.44|1076.04|1081.05|1075.65|1081.44|1076.04|1080.78|1075.38|27
1656647320000|2022-07-01 03:48:40|1081.04|1075.64|1081.28|1075.88|1081.47|1076.07|1081.01|1075.61|25
1656647330000|2022-07-01 03:48:50|1080.86|1075.46|1081.28|1075.88|1081.29|1075.89|1080.86|1075.46|13
1656647340000|2022-07-01 03:49:00|1081.23|1075.83|1081.81|1076.41|1081.89|1076.49|1080.95|1075.55|30
1656647350000|2022-07-01 03:49:10|1081.78|1076.38|1082.31|1076.91|1082.43|1077.03|1081.61|1076.21|36
1656647360000|2022-07-01 03:49:20|1082.28|1076.88|1082.24|1076.84|1082.48|1077.08|1082.1|1076.7|30
1656647370000|2022-07-01 03:49:30|1082.19|1076.79|1081.85|1076.45|1082.4|1077|1081.85|1076.45|35
1656647380000|2022-07-01 03:49:40|1081.83|1076.43|1082.18|1076.78|1082.22|1076.82|1081.73|1076.33|35
1656647390000|2022-07-01 03:49:50|1082.19|1076.79|1082.66|1077.26|1082.66|1077.26|1082.16|1076.76|30
1656647400000|2022-07-01 03:50:00|1082.53|1077.13|1081.87|1076.47|1082.53|1077.13|1081.51|1076.11|35
1656647410000|2022-07-01 03:50:10|1081.93|1076.53|1081.93|1076.53|1082.05|1076.65|1081.85|1076.45|26
1656647420000|2022-07-01 03:50:20|1081.91|1076.51|1081.89|1076.49|1082.18|1076.78|1081.89|1076.49|33
1656647430000|2022-07-01 03:50:30|1081.87|1076.47|1081.32|1075.92|1081.87|1076.47|1081.29|1075.89|27
1656647440000|2022-07-01 03:50:40|1081.36|1075.96|1079.11|1073.71|1081.39|1075.99|1079.11|1073.71|34
1656647450000|2022-07-01 03:50:50|1078.94|1073.54|1078.25|1072.85|1079.28|1073.88|1077.95|1072.55|37
1656647460000|2022-07-01 03:51:00|1078.05|1072.65|1077.48|1072.08|1078.38|1072.98|1077.02|1071.62|36
1656647470000|2022-07-01 03:51:10|1077.4|1072|1077.52|1072.12|1077.67|1072.27|1077.11|1071.71|37
1656647480000|2022-07-01 03:51:20|1077.45|1072.05|1075.66|1070.26|1077.47|1072.07|1074.88|1069.48|40
1656647490000|2022-07-01 03:51:30|1075.56|1070.16|1075.3|1069.9|1075.56|1070.16|1074.85|1069.45|34
1656647500000|2022-07-01 03:51:40|1075.34|1069.94|1075.82|1070.42|1075.82|1070.42|1075.18|1069.78|34
1656647510000|2022-07-01 03:51:50|1075.92|1070.52|1072.02|1066.62|1075.92|1070.52|1072.02|1066.62|38
1656647520000|2022-07-01 03:52:00|1072.39|1066.99|1073.4|1068|1073.66|1068.26|1071.98|1066.58|40
1656647530000|2022-07-01 03:52:10|1073.28|1067.88|1071.47|1066.07|1073.38|1067.98|1071.47|1066.07|37
1656647540000|2022-07-01 03:52:20|1071.63|1066.23|1070.87|1065.47|1071.63|1066.23|1069.64|1064.24|38
1656647550000|2022-07-01 03:52:30|1070.85|1065.45|1069.38|1063.98|1071.02|1065.62|1069.33|1063.93|38
1656647560000|2022-07-01 03:52:40|1069.54|1064.14|1069.57|1064.17|1070.33|1064.93|1069.4|1064|37
1656647570000|2022-07-01 03:52:50|1069.59|1064.19|1069.12|1063.72|1069.88|1064.48|1068.95|1063.55|38
1656647580000|2022-07-01 03:53:00|1069.16|1063.76|1069.45|1064.05|1069.62|1064.22|1068.74|1063.34|36
1656647590000|2022-07-01 03:53:10|1069.4|1064|1070.21|1064.81|1070.21|1064.81|1069.31|1063.91|34
1656647600000|2022-07-01 03:53:20|1070.27|1064.87|1068.3|1062.9|1072.06|1066.66|1068.3|1062.9|39
1656647610000|2022-07-01 03:53:30|1068.21|1062.81|1066.94|1061.54|1068.21|1062.81|1066.65|1061.25|38
1656647620000|2022-07-01 03:53:40|1066.74|1061.34|1067.34|1061.94|1067.49|1062.09|1066.26|1060.86|39
1656647630000|2022-07-01 03:53:50|1067.15|1061.75|1065.55|1060.15|1067.15|1061.75|1065.31|1059.91|38
1656647640000|2022-07-01 03:54:00|1065.58|1060.18|1064.47|1059.07|1066.1|1060.7|1064.46|1059.06|38
1656647650000|2022-07-01 03:54:10|1064.65|1059.25|1065.45|1060.05|1065.92|1060.52|1064.61|1059.21|38
1656647660000|2022-07-01 03:54:20|1065.49|1060.09|1065.19|1059.79|1065.99|1060.59|1065.14|1059.74|37
1656647670000|2022-07-01 03:54:30|1065.29|1059.89|1063.79|1058.39|1065.49|1060.09|1063.67|1058.27|34
1656647680000|2022-07-01 03:54:40|1063.84|1058.44|1064.12|1058.72|1064.76|1059.36|1063.84|1058.44|35
1656647690000|2022-07-01 03:54:50|1064.07|1058.67|1063.77|1058.37|1064.07|1058.67|1063.37|1057.97|34
1656647700000|2022-07-01 03:55:00|1063.76|1058.36|1062.99|1057.59|1063.83|1058.43|1062.93|1057.53|35
1656647710000|2022-07-01 03:55:10|1062.93|1057.53|1062.89|1057.49|1063.12|1057.72|1062.58|1057.18|33
1656647720000|2022-07-01 03:55:20|1062.9|1057.5|1062.07|1056.67|1062.9|1057.5|1061.38|1055.98|38
1656647730000|2022-07-01 03:55:30|1062.1|1056.7|1062.39|1056.99|1062.78|1057.38|1062.1|1056.7|37
1656647740000|2022-07-01 03:55:40|1062.35|1056.95|1060.59|1055.19|1062.36|1056.96|1060.59|1055.19|35
1656647750000|2022-07-01 03:55:50|1060.66|1055.26|1059.07|1053.67|1060.66|1055.26|1059|1053.6|39
1656647760000|2022-07-01 03:56:00|1058.95|1053.55|1059.74|1054.34|1060.53|1055.13|1058.7|1053.3|38
1656647770000|2022-07-01 03:56:10|1059.8|1054.4|1060.58|1055.18|1060.76|1055.36|1059.8|1054.4|38
1656647780000|2022-07-01 03:56:20|1060.51|1055.11|1059.91|1054.51|1061.03|1055.63|1059.91|1054.51|36
1656647790000|2022-07-01 03:56:30|1060.01|1054.61|1060.56|1055.16|1060.57|1055.17|1060.01|1054.61|33
1656647800000|2022-07-01 03:56:40|1060.59|1055.19|1059.58|1054.18|1060.88|1055.48|1059.4|1054|35
1656647810000|2022-07-01 03:56:50|1059.59|1054.19|1058.14|1052.74|1059.61|1054.21|1058.05|1052.65|35
1656647820000|2022-07-01 03:57:00|1058.19|1052.79|1058.43|1053.03|1058.43|1053.03|1057.65|1052.25|35
1656647830000|2022-07-01 03:57:10|1058.32|1052.92|1058.57|1053.17|1059.16|1053.76|1057.99|1052.59|39
1656647840000|2022-07-01 03:57:20|1058.44|1053.04|1057.41|1052.01|1058.44|1053.04|1057.34|1051.94|34
1656647850000|2022-07-01 03:57:30|1057.57|1052.17|1057.85|1052.45|1059.16|1053.76|1057.45|1052.05|40
1656647860000|2022-07-01 03:57:40|1057.86|1052.46|1058.19|1052.79|1058.92|1053.52|1057.63|1052.23|39
1656647870000|2022-07-01 03:57:50|1058.22|1052.82|1057.77|1052.37|1058.41|1053.01|1057.71|1052.31|36
1656647880000|2022-07-01 03:58:00|1057.73|1052.33|1057.34|1051.94|1057.73|1052.33|1056.67|1051.27|39
1656647890000|2022-07-01 03:58:10|1057.31|1051.91|1057.96|1052.56|1058.76|1053.36|1056.86|1051.46|38
1656647900000|2022-07-01 03:58:20|1057.94|1052.54|1058.5|1053.1|1059.4|1054|1057.94|1052.54|38
1656647910000|2022-07-01 03:58:30|1058.52|1053.12|1058.42|1053.02|1059.52|1054.12|1057.95|1052.55|37
1656647920000|2022-07-01 03:58:40|1058.41|1053.01|1057.92|1052.52|1058.45|1053.05|1057.66|1052.26|38
1656647930000|2022-07-01 03:58:50|1057.88|1052.48|1058.19|1052.79|1058.98|1053.58|1057.88|1052.48|37
1656647940000|2022-07-01 03:59:00|1058.24|1052.84|1056.47|1051.07|1058.26|1052.86|1056.4|1051|36
1656647950000|2022-07-01 03:59:10|1056.2|1050.8|1058.22|1052.82|1058.22|1052.82|1055.88|1050.48|39
1656647960000|2022-07-01 03:59:20|1058.25|1052.85|1057.94|1052.54|1058.43|1053.03|1057.7|1052.3|35
1656647970000|2022-07-01 03:59:30|1057.93|1052.53|1056.87|1051.47|1057.93|1052.53|1056.79|1051.39|32
1656647980000|2022-07-01 03:59:40|1056.84|1051.44|1056.41|1051.01|1056.86|1051.46|1056.14|1050.74|36
1656647990000|2022-07-01 03:59:50|1056.51|1051.11|1055.82|1050.42|1056.86|1051.46|1055.81|1050.41|35
1656648000000|2022-07-01 04:00:00|1055.83|1050.43|1056.06|1050.66|1056.46|1051.06|1055.57|1050.17|37
1656648010000|2022-07-01 04:00:10|1056.04|1050.64|1056.32|1050.92|1057.18|1051.78|1056.04|1050.64|37
1656648020000|2022-07-01 04:00:20|1056.4|1051|1056.38|1050.98|1056.62|1051.22|1056.26|1050.86|36
1656648030000|2022-07-01 04:00:30|1056.4|1051|1055.87|1050.47|1056.45|1051.05|1055.87|1050.47|31
1656648040000|2022-07-01 04:00:40|1055.62|1050.22|1053.92|1048.52|1055.62|1050.22|1053.9|1048.5|34
1656648050000|2022-07-01 04:00:50|1053.91|1048.51|1053.6|1048.2|1054.04|1048.64|1053.4|1048|38
1656648060000|2022-07-01 04:01:00|1053.65|1048.25|1054.51|1049.11|1054.57|1049.17|1053.65|1048.25|32
1656648070000|2022-07-01 04:01:10|1054.81|1049.41|1053.83|1048.43|1054.9|1049.5|1053.77|1048.37|37
1656648080000|2022-07-01 04:01:20|1053.92|1048.52|1054|1048.6|1054.25|1048.85|1053.88|1048.48|35
1656648090000|2022-07-01 04:01:30|1053.9|1048.5|1053.57|1048.17|1053.9|1048.5|1053.29|1047.89|35
1656648100000|2022-07-01 04:01:40|1053.66|1048.26|1054.86|1049.46|1054.86|1049.46|1053.59|1048.19|38
1656648110000|2022-07-01 04:01:50|1054.95|1049.55|1055.66|1050.26|1055.71|1050.31|1054.95|1049.55|38
1656648120000|2022-07-01 04:02:00|1055.71|1050.31|1056.36|1050.96|1056.41|1051.01|1055.71|1050.31|36
1656648130000|2022-07-01 04:02:10|1056.58|1051.18|1057.53|1052.13|1057.96|1052.56|1056.47|1051.07|40
1656648140000|2022-07-01 04:02:20|1057.64|1052.24|1056.79|1051.39|1057.87|1052.47|1056.76|1051.36|35
1656648150000|2022-07-01 04:02:30|1056.8|1051.4|1056.8|1051.4|1057.19|1051.79|1056.59|1051.19|38
1656648160000|2022-07-01 04:02:40|1056.64|1051.24|1055.89|1050.49|1056.85|1051.45|1055.89|1050.49|32
1656648170000|2022-07-01 04:02:50|1055.8|1050.4|1054.57|1049.17|1055.8|1050.4|1054.57|1049.17|33
1656648180000|2022-07-01 04:03:00|1054.55|1049.15|1054.04|1048.64|1054.61|1049.21|1053.97|1048.57|37
1656648190000|2022-07-01 04:03:10|1054.03|1048.63|1053.44|1048.04|1054.05|1048.65|1053.4|1048|31
1656648200000|2022-07-01 04:03:20|1053.32|1047.92|1052.32|1046.92|1053.67|1048.27|1052.32|1046.92|34
1656648210000|2022-07-01 04:03:30|1052.22|1046.82|1050.59|1045.19|1052.22|1046.82|1050.34|1044.94|40
1656648220000|2022-07-01 04:03:40|1050.67|1045.27|1051.26|1045.86|1052.11|1046.71|1050.59|1045.19|38
1656648230000|2022-07-01 04:03:50|1051.37|1045.97|1051.18|1045.78|1051.49|1046.09|1050.64|1045.24|39
1656648240000|2022-07-01 04:04:00|1051.24|1045.84|1049.27|1043.87|1051.24|1045.84|1049.21|1043.81|38
1656648250000|2022-07-01 04:04:10|1049.19|1043.79|1050.57|1045.17|1050.67|1045.27|1049|1043.6|39
1656648260000|2022-07-01 04:04:20|1050.6|1045.2|1051.57|1046.17|1051.73|1046.33|1050.21|1044.81|38
1656648270000|2022-07-01 04:04:30|1051.31|1045.91|1050.77|1045.37|1051.56|1046.16|1050.66|1045.26|39
1656648280000|2022-07-01 04:04:40|1050.79|1045.39|1051.54|1046.14|1051.83|1046.43|1049.97|1044.57|35
1656648290000|2022-07-01 04:04:50|1051.65|1046.25|1051.92|1046.52|1052.35|1046.95|1051.17|1045.77|34
1656648300000|2022-07-01 04:05:00|1051.76|1046.36|1051.71|1046.31|1051.87|1046.47|1051.23|1045.83|36
1656648310000|2022-07-01 04:05:10|1051.88|1046.48|1053.33|1047.93|1053.61|1048.21|1051.88|1046.48|39
1656648320000|2022-07-01 04:05:20|1053.38|1047.98|1052.63|1047.23|1053.39|1047.99|1052.19|1046.79|36
1656648330000|2022-07-01 04:05:30|1052.88|1047.48|1052.77|1047.37|1053.1|1047.7|1052.44|1047.04|36
1656648340000|2022-07-01 04:05:40|1052.74|1047.34|1053.14|1047.74|1053.74|1048.34|1051.98|1046.58|38
1656648350000|2022-07-01 04:05:50|1052.97|1047.57|1051.38|1045.98|1052.97|1047.57|1051.38|1045.98|38
1656648360000|2022-07-01 04:06:00|1051.44|1046.04|1051.32|1045.92|1051.68|1046.28|1050.79|1045.39|38
1656648370000|2022-07-01 04:06:10|1051.33|1045.93|1052.23|1046.83|1052.68|1047.28|1051.23|1045.83|37
1656648380000|2022-07-01 04:06:20|1052.24|1046.84|1051.24|1045.84|1052.24|1046.84|1051.24|1045.84|33
1656648390000|2022-07-01 04:06:30|1051.33|1045.93|1051.32|1045.92|1051.4|1046|1050.92|1045.52|37
1656648400000|2022-07-01 04:06:40|1051.22|1045.82|1051.4|1046|1051.51|1046.11|1050.95|1045.55|35
1656648410000|2022-07-01 04:06:50|1051.33|1045.93|1048.96|1043.56|1051.35|1045.95|1048.6|1043.2|36
1656648420000|2022-07-01 04:07:00|1048.67|1043.27|1049.73|1044.33|1050.05|1044.65|1048.67|1043.27|40
1656648430000|2022-07-01 04:07:10|1049.79|1044.39|1050.69|1045.29|1051.03|1045.63|1049.79|1044.39|38
1656648440000|2022-07-01 04:07:20|1050.64|1045.24|1050.85|1045.45|1050.85|1045.45|1050.3|1044.9|35
1656648450000|2022-07-01 04:07:30|1050.88|1045.48|1051|1045.6|1051.06|1045.66|1050.7|1045.3|30
1656648460000|2022-07-01 04:07:40|1050.99|1045.59|1051.28|1045.88|1051.47|1046.07|1050.99|1045.59|37
1656648470000|2022-07-01 04:07:50|1051.29|1045.89|1051.22|1045.82|1051.74|1046.34|1051.18|1045.78|34
1656648480000|2022-07-01 04:08:00|1051.09|1045.69|1051.21|1045.81|1051.21|1045.81|1050.15|1044.75|36
1656648490000|2022-07-01 04:08:10|1051.15|1045.75|1052.28|1046.88|1052.49|1047.09|1051|1045.6|35
1656648500000|2022-07-01 04:08:20|1052.26|1046.86|1053.3|1047.9|1053.3|1047.9|1051.69|1046.29|36
1656648510000|2022-07-01 04:08:30|1053.33|1047.93|1053.02|1047.62|1053.63|1048.23|1052.79|1047.39|37
1656648520000|2022-07-01 04:08:40|1053.06|1047.66|1054.2|1048.8|1054.2|1048.8|1053|1047.6|35
1656648530000|2022-07-01 04:08:50|1054.22|1048.82|1055.13|1049.73|1055.13|1049.73|1054.22|1048.82|34
1656648540000|2022-07-01 04:09:00|1055.17|1049.77|1054.81|1049.41|1055.17|1049.77|1054.77|1049.37|30
1656648550000|2022-07-01 04:09:10|1054.76|1049.36|1055.34|1049.94|1055.34|1049.94|1054.68|1049.28|34
1656648560000|2022-07-01 04:09:20|1055.33|1049.93|1056.04|1050.64|1056.58|1051.18|1055.33|1049.93|37
1656648570000|2022-07-01 04:09:30|1056.08|1050.68|1055.38|1049.98|1056.08|1050.68|1055.09|1049.69|37
1656648580000|2022-07-01 04:09:40|1055.29|1049.89|1054.75|1049.35|1055.29|1049.89|1054.5|1049.1|38
1656648590000|2022-07-01 04:09:50|1054.81|1049.41|1054.71|1049.31|1055.06|1049.66|1054.51|1049.11|37
1656648600000|2022-07-01 04:10:00|1054.67|1049.27|1054.72|1049.32|1054.84|1049.44|1054.58|1049.18|37
1656648610000|2022-07-01 04:10:10|1054.67|1049.27|1054.89|1049.49|1054.93|1049.53|1054.52|1049.12|25
1656648620000|2022-07-01 04:10:20|1054.9|1049.5|1055.23|1049.83|1055.32|1049.92|1054.89|1049.49|38
1656648630000|2022-07-01 04:10:30|1055.28|1049.88|1055.16|1049.76|1055.39|1049.99|1055.05|1049.65|35
1656648640000|2022-07-01 04:10:40|1055.2|1049.8|1055.09|1049.69|1055.3|1049.9|1054.96|1049.56|30
1656648650000|2022-07-01 04:10:50|1055|1049.6|1054.7|1049.3|1055.17|1049.77|1054.7|1049.3|34
1656648660000|2022-07-01 04:11:00|1054.85|1049.45|1055.12|1049.72|1055.38|1049.98|1054.76|1049.36|36
1656648670000|2022-07-01 04:11:10|1055.18|1049.78|1055.16|1049.76|1055.37|1049.97|1054.94|1049.54|36
1656648680000|2022-07-01 04:11:20|1055.23|1049.83|1055.08|1049.68|1055.31|1049.91|1054.73|1049.33|28
1656648690000|2022-07-01 04:11:30|1055.03|1049.63|1054.91|1049.51|1055.13|1049.73|1054.86|1049.46|35
1656648700000|2022-07-01 04:11:40|1054.81|1049.41|1053.8|1048.4|1054.81|1049.41|1053.8|1048.4|31
1656648710000|2022-07-01 04:11:50|1053.79|1048.39|1052.71|1047.31|1053.82|1048.42|1052.71|1047.31|35
1656648720000|2022-07-01 04:12:00|1052.78|1047.38|1051.85|1046.45|1052.99|1047.59|1051.82|1046.42|33
1656648730000|2022-07-01 04:12:10|1051.87|1046.47|1051.89|1046.49|1052.27|1046.87|1051.37|1045.97|39
1656648740000|2022-07-01 04:12:20|1051.82|1046.42|1051.46|1046.06|1052.04|1046.64|1050.95|1045.55|36
1656648750000|2022-07-01 04:12:30|1051.45|1046.05|1051.39|1045.99|1051.45|1046.05|1051.13|1045.73|36
1656648760000|2022-07-01 04:12:40|1051.4|1046|1050.96|1045.56|1051.43|1046.03|1050.91|1045.51|29
1656648770000|2022-07-01 04:12:50|1051.01|1045.61|1050.73|1045.33|1051.01|1045.61|1050.4|1045|32
1656648780000|2022-07-01 04:13:00|1050.71|1045.31|1050.52|1045.12|1050.71|1045.31|1050.16|1044.76|32
1656648790000|2022-07-01 04:13:10|1050.51|1045.11|1050.7|1045.3|1050.77|1045.37|1050.46|1045.06|27
1656648800000|2022-07-01 04:13:20|1050.72|1045.32|1050.42|1045.02|1050.82|1045.42|1050.35|1044.95|29
1656648810000|2022-07-01 04:13:30|1050.39|1044.99|1050.34|1044.94|1050.76|1045.36|1050.34|1044.94|33
1656648820000|2022-07-01 04:13:40|1050.39|1044.99|1047.59|1042.19|1050.39|1044.99|1046.86|1041.46|34
1656648830000|2022-07-01 04:13:50|1047.66|1042.26|1047.74|1042.34|1048.06|1042.66|1047.19|1041.79|38
1656648840000|2022-07-01 04:14:00|1047.73|1042.33|1048.21|1042.81|1048.21|1042.81|1047.58|1042.18|37
1656648850000|2022-07-01 04:14:10|1048.23|1042.83|1048.77|1043.37|1048.9|1043.5|1048.12|1042.72|39
1656648860000|2022-07-01 04:14:20|1048.9|1043.5|1048.84|1043.44|1049.01|1043.61|1048.8|1043.4|37
1656648870000|2022-07-01 04:14:30|1048.86|1043.46|1049.53|1044.13|1049.73|1044.33|1048.86|1043.46|34
1656648880000|2022-07-01 04:14:40|1049.51|1044.11|1049.49|1044.09|1049.55|1044.15|1049.05|1043.65|33
1656648890000|2022-07-01 04:14:50|1049.51|1044.11|1048.72|1043.32|1049.51|1044.11|1048.7|1043.3|34
1656648900000|2022-07-01 04:15:00|1048.74|1043.34|1048.99|1043.59|1049.06|1043.66|1048.69|1043.29|32
1656648910000|2022-07-01 04:15:10|1049.1|1043.7|1050.43|1045.03|1050.44|1045.04|1049.09|1043.69|37
1656648920000|2022-07-01 04:15:20|1050.37|1044.97|1049.54|1044.14|1050.37|1044.97|1049.54|1044.14|33
1656648930000|2022-07-01 04:15:30|1049.61|1044.21|1049.42|1044.02|1049.88|1044.48|1049.04|1043.64|36
1656648940000|2022-07-01 04:15:40|1049.33|1043.93|1048.28|1042.88|1049.33|1043.93|1048.17|1042.77|35
1656648950000|2022-07-01 04:15:50|1048.18|1042.78|1047.99|1042.59|1048.18|1042.78|1047.53|1042.13|35
1656648960000|2022-07-01 04:16:00|1048.03|1042.63|1047.97|1042.57|1048.26|1042.86|1047.74|1042.34|32
1656648970000|2022-07-01 04:16:10|1047.93|1042.53|1047.96|1042.56|1048.14|1042.74|1047.78|1042.38|32
1656648980000|2022-07-01 04:16:20|1047.92|1042.52|1047.97|1042.57|1048.22|1042.82|1047.87|1042.47|28
1656648990000|2022-07-01 04:16:30|1047.98|1042.58|1048.85|1043.45|1048.91|1043.51|1047.98|1042.58|32
1656649000000|2022-07-01 04:16:40|1048.81|1043.41|1050.48|1045.08|1051.15|1045.75|1048.77|1043.37|31
1656649010000|2022-07-01 04:16:50|1050.53|1045.13|1050.5|1045.1|1050.56|1045.16|1050.13|1044.73|30
1656649020000|2022-07-01 04:17:00|1050.51|1045.11|1050.34|1044.94|1050.88|1045.48|1050.16|1044.76|32
1656649030000|2022-07-01 04:17:10|1050.28|1044.88|1050.4|1045|1050.53|1045.13|1050.06|1044.66|29
1656649040000|2022-07-01 04:17:20|1050.45|1045.05|1050.94|1045.54|1050.98|1045.58|1050.42|1045.02|27
1656649050000|2022-07-01 04:17:30|1050.91|1045.51|1050.64|1045.24|1050.91|1045.51|1050.43|1045.03|33
1656649060000|2022-07-01 04:17:40|1050.63|1045.23|1051|1045.6|1051|1045.6|1050.45|1045.05|33
1656649070000|2022-07-01 04:17:50|1050.95|1045.55|1050.55|1045.15|1051.06|1045.66|1050.5|1045.1|32
1656649080000|2022-07-01 04:18:00|1050.46|1045.06|1050.12|1044.72|1050.46|1045.06|1049.38|1043.98|35
1656649090000|2022-07-01 04:18:10|1050.11|1044.71|1050.36|1044.96|1050.63|1045.23|1050.11|1044.71|32
1656649100000|2022-07-01 04:18:20|1050.35|1044.95|1050.23|1044.83|1050.41|1045.01|1050.05|1044.65|37
1656649110000|2022-07-01 04:18:30|1050.24|1044.84|1050.81|1045.41|1051.14|1045.74|1050.22|1044.82|33
1656649120000|2022-07-01 04:18:40|1050.85|1045.45|1050.53|1045.13|1050.94|1045.54|1050.41|1045.01|34
1656649130000|2022-07-01 04:18:50|1050.62|1045.22|1050.86|1045.46|1051.06|1045.66|1050.62|1045.22|32
1656649140000|2022-07-01 04:19:00|1051.01|1045.61|1051.05|1045.65|1051.18|1045.78|1050.42|1045.02|33
1656649150000|2022-07-01 04:19:10|1050.86|1045.46|1050.67|1045.27|1051.06|1045.66|1050.67|1045.27|34
1656649160000|2022-07-01 04:19:20|1050.55|1045.15|1050.16|1044.76|1050.58|1045.18|1049.7|1044.3|30
1656649170000|2022-07-01 04:19:30|1050.18|1044.78|1049.56|1044.16|1050.19|1044.79|1049.53|1044.13|36
1656649180000|2022-07-01 04:19:40|1049.61|1044.21|1050.13|1044.73|1050.13|1044.73|1049.52|1044.12|35
1656649190000|2022-07-01 04:19:50|1050.29|1044.89|1049.51|1044.11|1050.48|1045.08|1049.51|1044.11|34
1656649200000|2022-07-01 04:20:00|1049.56|1044.16|1049.99|1044.59|1050.35|1044.95|1049.49|1044.09|39
1656649210000|2022-07-01 04:20:10|1049.96|1044.56|1050.03|1044.63|1050.17|1044.77|1049.9|1044.5|35
1656649220000|2022-07-01 04:20:20|1050.01|1044.61|1050.53|1045.13|1050.67|1045.27|1049.76|1044.36|34
1656649230000|2022-07-01 04:20:30|1050.58|1045.18|1050.51|1045.11|1050.84|1045.44|1050.37|1044.97|39
1656649240000|2022-07-01 04:20:40|1050.43|1045.03|1050.69|1045.29|1050.73|1045.33|1050.32|1044.92|33
1656649250000|2022-07-01 04:20:50|1050.7|1045.3|1050.95|1045.55|1051.09|1045.69|1050.59|1045.19|34
1656649260000|2022-07-01 04:21:00|1050.96|1045.56|1050.5|1045.1|1051.11|1045.71|1050.5|1045.1|33
1656649270000|2022-07-01 04:21:10|1050.46|1045.06|1049.85|1044.45|1050.64|1045.24|1049.85|1044.45|35
1656649280000|2022-07-01 04:21:20|1049.94|1044.54|1049.71|1044.31|1049.94|1044.54|1049.53|1044.13|36
1656649290000|2022-07-01 04:21:30|1049.73|1044.33|1049.5|1044.1|1049.85|1044.45|1049.45|1044.05|37
1656649300000|2022-07-01 04:21:40|1049.51|1044.11|1049.31|1043.91|1049.89|1044.49|1049.31|1043.91|36
1656649310000|2022-07-01 04:21:50|1049.29|1043.89|1049.43|1044.03|1049.7|1044.3|1049.27|1043.87|32
1656649320000|2022-07-01 04:22:00|1049.41|1044.01|1049.53|1044.13|1049.68|1044.28|1049.4|1044|27
1656649330000|2022-07-01 04:22:10|1049.27|1043.87|1049.1|1043.7|1049.38|1043.98|1049.1|1043.7|23
1656649340000|2022-07-01 04:22:20|1049.08|1043.68|1049.51|1044.11|1049.59|1044.19|1049.08|1043.68|29
1656649350000|2022-07-01 04:22:30|1049.55|1044.15|1050.06|1044.66|1050.06|1044.66|1049.27|1043.87|33
1656649360000|2022-07-01 04:22:40|1050.12|1044.72|1050.97|1045.57|1050.97|1045.57|1050.12|1044.72|37
1656649370000|2022-07-01 04:22:50|1050.87|1045.47|1051.72|1046.32|1051.93|1046.53|1050.87|1045.47|38
1656649380000|2022-07-01 04:23:00|1051.9|1046.5|1052.24|1046.84|1052.24|1046.84|1051.56|1046.16|34
1656649390000|2022-07-01 04:23:10|1052.21|1046.81|1050.86|1045.46|1052.21|1046.81|1050.57|1045.17|36
1656649400000|2022-07-01 04:23:20|1050.96|1045.56|1049.13|1043.73|1051.37|1045.97|1049.13|1043.73|34
1656649410000|2022-07-01 04:23:30|1049.33|1043.93|1049.66|1044.26|1049.83|1044.43|1049.03|1043.63|36
1656649420000|2022-07-01 04:23:40|1049.57|1044.17|1049.63|1044.23|1049.85|1044.45|1049.57|1044.17|31
1656649430000|2022-07-01 04:23:50|1049.69|1044.29|1049.61|1044.21|1049.88|1044.48|1049.56|1044.16|35
1656649440000|2022-07-01 04:24:00|1049.6|1044.2|1049.9|1044.5|1049.93|1044.53|1049.47|1044.07|30
1656649450000|2022-07-01 04:24:10|1049.96|1044.56|1049.66|1044.26|1049.96|1044.56|1049.65|1044.25|30
1656649460000|2022-07-01 04:24:20|1049.67|1044.27|1048.97|1043.57|1049.67|1044.27|1048.96|1043.56|27
1656649470000|2022-07-01 04:24:30|1048.99|1043.59|1048.43|1043.03|1049.2|1043.8|1048.29|1042.89|31
1656649480000|2022-07-01 04:24:40|1048.39|1042.99|1048.55|1043.15|1048.73|1043.33|1048.32|1042.92|31
1656649490000|2022-07-01 04:24:50|1048.5|1043.1|1048|1042.6|1048.7|1043.3|1048|1042.6|39
1656649500000|2022-07-01 04:25:00|1047.88|1042.48|1048.74|1043.34|1048.88|1043.48|1047.42|1042.02|33
1656649510000|2022-07-01 04:25:10|1048.7|1043.3|1048.21|1042.81|1048.71|1043.31|1048.17|1042.77|31
1656649520000|2022-07-01 04:25:20|1048.24|1042.84|1048.24|1042.84|1048.56|1043.16|1048|1042.6|31
1656649530000|2022-07-01 04:25:30|1048.15|1042.75|1048.62|1043.22|1048.67|1043.27|1048.01|1042.61|33
1656649540000|2022-07-01 04:25:40|1048.59|1043.19|1047.95|1042.55|1048.61|1043.21|1047.93|1042.53|32
1656649550000|2022-07-01 04:25:50|1047.96|1042.56|1047.99|1042.59|1048.25|1042.85|1047.93|1042.53|31
1656649560000|2022-07-01 04:26:00|1047.94|1042.54|1047.62|1042.22|1047.98|1042.58|1047.54|1042.14|29
1656649570000|2022-07-01 04:26:10|1047.74|1042.34|1048.08|1042.68|1048.18|1042.78|1047.68|1042.28|34
1656649580000|2022-07-01 04:26:20|1048.05|1042.65|1047.95|1042.55|1048.1|1042.7|1047.89|1042.49|32
1656649590000|2022-07-01 04:26:30|1047.92|1042.52|1047.83|1042.43|1047.99|1042.59|1047.62|1042.22|29
1656649600000|2022-07-01 04:26:40|1047.64|1042.24|1048.58|1043.18|1048.62|1043.22|1047.6|1042.2|31
1656649610000|2022-07-01 04:26:50|1048.6|1043.2|1048.55|1043.15|1048.71|1043.31|1048.39|1042.99|37
1656649620000|2022-07-01 04:27:00|1048.56|1043.16|1048.43|1043.03|1048.64|1043.24|1048.17|1042.77|33
1656649630000|2022-07-01 04:27:10|1048.35|1042.95|1048.24|1042.84|1048.38|1042.98|1048.14|1042.74|33
1656649640000|2022-07-01 04:27:20|1048.19|1042.79|1048.25|1042.85|1048.33|1042.93|1048.07|1042.67|30
1656649650000|2022-07-01 04:27:30|1048.22|1042.82|1048.17|1042.77|1048.53|1043.13|1048.01|1042.61|27
1656649660000|2022-07-01 04:27:40|1048.19|1042.79|1047.95|1042.55|1048.27|1042.87|1047.83|1042.43|29
1656649670000|2022-07-01 04:27:50|1047.81|1042.41|1047.65|1042.25|1047.99|1042.59|1047.65|1042.25|30
1656649680000|2022-07-01 04:28:00|1047.66|1042.26|1047.53|1042.13|1047.66|1042.26|1047.09|1041.69|30
1656649690000|2022-07-01 04:28:10|1047.34|1041.94|1046.94|1041.54|1047.34|1041.94|1046.59|1041.19|28
1656649700000|2022-07-01 04:28:20|1047.09|1041.69|1047.83|1042.43|1047.94|1042.54|1046.8|1041.4|36
1656649710000|2022-07-01 04:28:30|1047.8|1042.4|1047.82|1042.42|1047.92|1042.52|1047.47|1042.07|32
1656649720000|2022-07-01 04:28:40|1047.81|1042.41|1047.96|1042.56|1047.98|1042.58|1047.61|1042.21|28
1656649730000|2022-07-01 04:28:50|1047.9|1042.5|1048.12|1042.72|1048.2|1042.8|1047.9|1042.5|37
1656649740000|2022-07-01 04:29:00|1048.17|1042.77|1049.43|1044.03|1049.69|1044.29|1048.17|1042.77|33
1656649750000|2022-07-01 04:29:10|1049.19|1043.79|1049.13|1043.73|1049.66|1044.26|1048.95|1043.55|37
1656649760000|2022-07-01 04:29:20|1049.22|1043.82|1048.44|1043.04|1049.41|1044.01|1048.44|1043.04|35
1656649770000|2022-07-01 04:29:30|1048.35|1042.95|1047.6|1042.2|1048.35|1042.95|1047.54|1042.14|36
1656649780000|2022-07-01 04:29:40|1047.61|1042.21|1048.33|1042.93|1048.37|1042.97|1047.51|1042.11|38
1656649790000|2022-07-01 04:29:50|1048.35|1042.95|1048.38|1042.98|1048.39|1042.99|1047.94|1042.54|31
1656649800000|2022-07-01 04:30:00|1048.41|1043.01|1049.24|1043.84|1049.24|1043.84|1048.12|1042.72|36
1656649810000|2022-07-01 04:30:10|1049.28|1043.88|1050|1044.6|1050.42|1045.02|1049.24|1043.84|39
1656649820000|2022-07-01 04:30:20|1049.99|1044.59|1051.5|1046.1|1051.57|1046.17|1049.99|1044.59|35
1656649830000|2022-07-01 04:30:30|1051.52|1046.12|1051.75|1046.35|1052.63|1047.23|1051.52|1046.12|38
1656649840000|2022-07-01 04:30:40|1051.76|1046.36|1051.71|1046.31|1051.79|1046.39|1051.28|1045.88|32
1656649850000|2022-07-01 04:30:50|1051.85|1046.45|1051.29|1045.89|1051.85|1046.45|1051.02|1045.62|34
1656649860000|2022-07-01 04:31:00|1051.27|1045.87|1051.36|1045.96|1051.87|1046.47|1051.27|1045.87|36
1656649870000|2022-07-01 04:31:10|1051.43|1046.03|1053.64|1048.24|1053.65|1048.25|1051.39|1045.99|38
1656649880000|2022-07-01 04:31:20|1053.85|1048.45|1055.24|1049.84|1055.42|1050.02|1053.85|1048.45|34
1656649890000|2022-07-01 04:31:30|1055.26|1049.86|1057.14|1051.74|1057.14|1051.74|1055.23|1049.83|38
1656649900000|2022-07-01 04:31:40|1057.15|1051.75|1055.21|1049.81|1057.15|1051.75|1055.21|1049.81|37
1656649910000|2022-07-01 04:31:50|1055.28|1049.88|1053.56|1048.16|1055.35|1049.95|1053.56|1048.16|38
1656649920000|2022-07-01 04:32:00|1053.55|1048.15|1056.62|1051.22|1056.62|1051.22|1053.26|1047.86|37
1656649930000|2022-07-01 04:32:10|1056.63|1051.23|1057.73|1052.33|1058.08|1052.68|1056.63|1051.23|36
1656649940000|2022-07-01 04:32:20|1057.97|1052.57|1058.46|1053.06|1059.52|1054.12|1057.92|1052.52|37
1656649950000|2022-07-01 04:32:30|1058.5|1053.1|1057.49|1052.09|1058.74|1053.34|1057.49|1052.09|39
1656649960000|2022-07-01 04:32:40|1057.4|1052|1058.13|1052.73|1058.13|1052.73|1056.91|1051.51|37
1656649970000|2022-07-01 04:32:50|1058.11|1052.71|1057.99|1052.59|1058.21|1052.81|1057.23|1051.83|36
1656649980000|2022-07-01 04:33:00|1057.89|1052.49|1063.81|1058.41|1064.94|1059.54|1057.74|1052.34|40
1656649990000|2022-07-01 04:33:10|1063.85|1058.45|1061.09|1055.69|1063.85|1058.45|1061.09|1055.69|39
1656650000000|2022-07-01 04:33:20|1060.97|1055.57|1059.19|1053.79|1060.99|1055.59|1059.07|1053.67|39
1656650010000|2022-07-01 04:33:30|1059.23|1053.83|1061.13|1055.73|1061.32|1055.92|1059.23|1053.83|39
1656650020000|2022-07-01 04:33:40|1061.12|1055.72|1060.36|1054.96|1061.45|1056.05|1060.31|1054.91|38
1656650030000|2022-07-01 04:33:50|1060.35|1054.95|1059.22|1053.82|1060.5|1055.1|1059.09|1053.69|37
1656650040000|2022-07-01 04:34:00|1059.33|1053.93|1057.94|1052.54|1059.37|1053.97|1057.77|1052.37|39
1656650050000|2022-07-01 04:34:10|1058.26|1052.86|1058.32|1052.92|1058.34|1052.94|1057.04|1051.64|36
1656650060000|2022-07-01 04:34:20|1058.82|1053.42|1060.3|1054.9|1060.3|1054.9|1058.82|1053.42|38
1656650070000|2022-07-01 04:34:30|1060.34|1054.94|1060.18|1054.78|1061.57|1056.17|1060.12|1054.72|36
1656650080000|2022-07-01 04:34:40|1060.32|1054.92|1059.44|1054.04|1060.75|1055.35|1059.32|1053.92|37
1656650090000|2022-07-01 04:34:50|1059.49|1054.09|1059.22|1053.82|1059.55|1054.15|1059.1|1053.7|39
1656650100000|2022-07-01 04:35:00|1059.35|1053.95|1059.24|1053.84|1059.52|1054.12|1059.09|1053.69|33
1656650110000|2022-07-01 04:35:10|1059.12|1053.72|1060.06|1054.66|1060.29|1054.89|1059.04|1053.64|33
1656650120000|2022-07-01 04:35:20|1060.05|1054.65|1059.4|1054|1060.05|1054.65|1059.39|1053.99|37
1656650130000|2022-07-01 04:35:30|1059.37|1053.97|1059.61|1054.21|1059.61|1054.21|1059.27|1053.87|33
1656650140000|2022-07-01 04:35:40|1059.57|1054.17|1060.68|1055.28|1060.68|1055.28|1059.46|1054.06|31
1656650150000|2022-07-01 04:35:50|1060.67|1055.27|1060.11|1054.71|1060.68|1055.28|1059.93|1054.53|37
1656650160000|2022-07-01 04:36:00|1060.16|1054.76|1060.87|1055.47|1061.03|1055.63|1060.04|1054.64|38
1656650170000|2022-07-01 04:36:10|1060.98|1055.58|1059.99|1054.59|1060.99|1055.59|1059.8|1054.4|39
1656650180000|2022-07-01 04:36:20|1060.06|1054.66|1060.18|1054.78|1060.45|1055.05|1059.97|1054.57|34
1656650190000|2022-07-01 04:36:30|1060.15|1054.75|1061.24|1055.84|1061.24|1055.84|1059.9|1054.5|31
1656650200000|2022-07-01 04:36:40|1061.17|1055.77|1061.07|1055.67|1061.5|1056.1|1060.7|1055.3|37
1656650210000|2022-07-01 04:36:50|1061.04|1055.64|1060.98|1055.58|1061.43|1056.03|1060.77|1055.37|31
1656650220000|2022-07-01 04:37:00|1060.95|1055.55|1060.31|1054.91|1060.98|1055.58|1060.31|1054.91|29
1656650230000|2022-07-01 04:37:10|1060.4|1055|1060.59|1055.19|1060.96|1055.56|1060.31|1054.91|35
1656650240000|2022-07-01 04:37:20|1060.65|1055.25|1060.42|1055.02|1060.71|1055.31|1060.33|1054.93|37
1656650250000|2022-07-01 04:37:30|1060.41|1055.01|1059.53|1054.13|1060.54|1055.14|1059.53|1054.13|31
1656650260000|2022-07-01 04:37:40|1059.7|1054.3|1059.5|1054.1|1059.74|1054.34|1059.19|1053.79|28
1656650270000|2022-07-01 04:37:50|1059.48|1054.08|1059.32|1053.92|1059.56|1054.16|1059.26|1053.86|25
1656650280000|2022-07-01 04:38:00|1059.39|1053.99|1059.15|1053.75|1059.49|1054.09|1059.06|1053.66|27
1656650290000|2022-07-01 04:38:10|1059.12|1053.72|1058.61|1053.21|1059.23|1053.83|1058.56|1053.16|32
1656650300000|2022-07-01 04:38:20|1058.67|1053.27|1057.16|1051.76|1058.67|1053.27|1056.74|1051.34|40
1656650310000|2022-07-01 04:38:30|1057.08|1051.68|1057.03|1051.63|1057.64|1052.24|1056.88|1051.48|34
1656650320000|2022-07-01 04:38:40|1057.05|1051.65|1055.99|1050.59|1057.05|1051.65|1055.99|1050.59|33
1656650330000|2022-07-01 04:38:50|1056.03|1050.63|1056.25|1050.85|1056.77|1051.37|1056.03|1050.63|38
1656650340000|2022-07-01 04:39:00|1056.22|1050.82|1055.13|1049.73|1056.42|1051.02|1054.85|1049.45|37
1656650350000|2022-07-01 04:39:10|1055.12|1049.72|1054.24|1048.84|1055.12|1049.72|1054.13|1048.73|34
1656650360000|2022-07-01 04:39:20|1054.23|1048.83|1053.81|1048.41|1054.23|1048.83|1053.24|1047.84|37
1656650370000|2022-07-01 04:39:30|1053.78|1048.38|1054.3|1048.9|1054.3|1048.9|1053.72|1048.32|34
1656650380000|2022-07-01 04:39:40|1054.45|1049.05|1054.6|1049.2|1054.78|1049.38|1054.25|1048.85|36
1656650390000|2022-07-01 04:39:50|1054.53|1049.13|1054.7|1049.3|1054.97|1049.57|1054.39|1048.99|36
1656650400000|2022-07-01 04:40:00|1054.72|1049.32|1054.67|1049.27|1054.88|1049.48|1054.16|1048.76|32
1656650410000|2022-07-01 04:40:10|1054.64|1049.24|1054.94|1049.54|1054.94|1049.54|1054.49|1049.09|33
1656650420000|2022-07-01 04:40:20|1054.92|1049.52|1055.75|1050.35|1055.79|1050.39|1054.91|1049.51|39
1656650430000|2022-07-01 04:40:30|1055.72|1050.32|1055.18|1049.78|1055.72|1050.32|1055.1|1049.7|34
1656650440000|2022-07-01 04:40:40|1055.33|1049.93|1055.79|1050.39|1055.85|1050.45|1055.06|1049.66|34
1656650450000|2022-07-01 04:40:50|1055.77|1050.37|1055.56|1050.16|1055.96|1050.56|1055.54|1050.14|35
1656650460000|2022-07-01 04:41:00|1055.52|1050.12|1055.15|1049.75|1055.83|1050.43|1055.07|1049.67|36
1656650470000|2022-07-01 04:41:10|1055.18|1049.78|1054.19|1048.79|1055.33|1049.93|1054.18|1048.78|34
1656650480000|2022-07-01 04:41:20|1054.18|1048.78|1054.13|1048.73|1054.43|1049.03|1054.09|1048.69|30
1656650490000|2022-07-01 04:41:30|1054.12|1048.72|1053.58|1048.18|1054.2|1048.8|1053.58|1048.18|27
1656650500000|2022-07-01 04:41:40|1053.64|1048.24|1053.9|1048.5|1054.06|1048.66|1053.53|1048.13|33
1656650510000|2022-07-01 04:41:50|1053.8|1048.4|1055.36|1049.96|1055.36|1049.96|1053.8|1048.4|38
1656650520000|2022-07-01 04:42:00|1055.34|1049.94|1054.29|1048.89|1055.45|1050.05|1054.18|1048.78|38
1656650530000|2022-07-01 04:42:10|1054.14|1048.74|1054.53|1049.13|1054.9|1049.5|1054.1|1048.7|34
1656650540000|2022-07-01 04:42:20|1054.48|1049.08|1054.72|1049.32|1054.79|1049.39|1054.48|1049.08|36
1656650550000|2022-07-01 04:42:30|1054.73|1049.33|1054.75|1049.35|1054.8|1049.4|1054.38|1048.98|38
1656650560000|2022-07-01 04:42:40|1054.74|1049.34|1054.43|1049.03|1054.79|1049.39|1054.38|1048.98|26
1656650570000|2022-07-01 04:42:50|1054.45|1049.05|1054.61|1049.21|1055.02|1049.62|1054.2|1048.8|34
1656650580000|2022-07-01 04:43:00|1054.57|1049.17|1054.3|1048.9|1054.61|1049.21|1054.26|1048.86|32
1656650590000|2022-07-01 04:43:10|1054.33|1048.93|1054.45|1049.05|1054.69|1049.29|1054.28|1048.88|36
1656650600000|2022-07-01 04:43:20|1054.42|1049.02|1054.92|1049.52|1055.16|1049.76|1054.42|1049.02|37
1656650610000|2022-07-01 04:43:30|1054.93|1049.53|1055|1049.6|1055.07|1049.67|1054.73|1049.33|37
1656650620000|2022-07-01 04:43:40|1054.98|1049.58|1056.26|1050.86|1056.26|1050.86|1054.98|1049.58|33
1656650630000|2022-07-01 04:43:50|1055.99|1050.59|1055.79|1050.39|1056.03|1050.63|1055.45|1050.05|37
1656650640000|2022-07-01 04:44:00|1056|1050.6|1055.91|1050.51|1056|1050.6|1055.49|1050.09|36
1656650650000|2022-07-01 04:44:10|1055.9|1050.5|1056.02|1050.62|1056.46|1051.06|1055.89|1050.49|40
1656650660000|2022-07-01 04:44:20|1055.97|1050.57|1055.29|1049.89|1055.97|1050.57|1054.83|1049.43|35
1656650670000|2022-07-01 04:44:30|1055.24|1049.84|1055.84|1050.44|1055.88|1050.48|1055.21|1049.81|33
1656650680000|2022-07-01 04:44:40|1055.87|1050.47|1055.84|1050.44|1056.13|1050.73|1055.76|1050.36|31
1656650690000|2022-07-01 04:44:50|1055.83|1050.43|1055.98|1050.58|1056.09|1050.69|1055.83|1050.43|36
1656650700000|2022-07-01 04:45:00|1056|1050.6|1057.36|1051.96|1057.42|1052.02|1055.99|1050.59|37
1656650710000|2022-07-01 04:45:10|1057.34|1051.94|1056.48|1051.08|1057.51|1052.11|1056.48|1051.08|38
1656650720000|2022-07-01 04:45:20|1056.39|1050.99|1055.6|1050.2|1056.4|1051|1055.58|1050.18|35
1656650730000|2022-07-01 04:45:30|1055.63|1050.23|1055.65|1050.25|1055.78|1050.38|1055.53|1050.13|33
1656650740000|2022-07-01 04:45:40|1055.68|1050.28|1055.45|1050.05|1055.82|1050.42|1055.44|1050.04|34
1656650750000|2022-07-01 04:45:50|1055.47|1050.07|1055.34|1049.94|1055.47|1050.07|1054.83|1049.43|35
1656650760000|2022-07-01 04:46:00|1055.26|1049.86|1055.28|1049.88|1055.41|1050.01|1055.02|1049.62|32
1656650770000|2022-07-01 04:46:10|1055.26|1049.86|1055.4|1050|1055.46|1050.06|1055.26|1049.86|31
1656650780000|2022-07-01 04:46:20|1055.35|1049.95|1055.4|1050|1055.69|1050.29|1055.26|1049.86|32
1656650790000|2022-07-01 04:46:30|1055.48|1050.08|1055.35|1049.95|1055.63|1050.23|1055.3|1049.9|36
1656650800000|2022-07-01 04:46:40|1055.36|1049.96|1055.5|1050.1|1055.64|1050.24|1055.36|1049.96|31
1656650810000|2022-07-01 04:46:50|1055.51|1050.11|1055.37|1049.97|1055.59|1050.19|1055.35|1049.95|31
1656650820000|2022-07-01 04:47:00|1055.42|1050.02|1054.57|1049.17|1055.43|1050.03|1054.53|1049.13|34
1656650830000|2022-07-01 04:47:10|1054.56|1049.16|1053.66|1048.26|1054.87|1049.47|1053.66|1048.26|30
1656650840000|2022-07-01 04:47:20|1053.55|1048.15|1052.17|1046.77|1053.89|1048.49|1052.05|1046.65|33
1656650850000|2022-07-01 04:47:30|1052.03|1046.63|1049.5|1044.1|1052.04|1046.64|1049.32|1043.92|39
1656650860000|2022-07-01 04:47:40|1049.6|1044.2|1049.69|1044.29|1051.03|1045.63|1049.42|1044.02|40
1656650870000|2022-07-01 04:47:50|1049.72|1044.32|1049.66|1044.26|1049.72|1044.32|1049.14|1043.74|35
1656650880000|2022-07-01 04:48:00|1049.53|1044.13|1050.63|1045.23|1050.63|1045.23|1048.79|1043.39|37
1656650890000|2022-07-01 04:48:10|1050.62|1045.22|1049.66|1044.26|1051.02|1045.62|1049.66|1044.26|37
1656650900000|2022-07-01 04:48:20|1049.62|1044.22|1049.59|1044.19|1050.34|1044.94|1049.57|1044.17|36
1656650910000|2022-07-01 04:48:30|1049.6|1044.2|1049.34|1043.94|1049.71|1044.31|1049.29|1043.89|33
1656650920000|2022-07-01 04:48:40|1049.26|1043.86|1049.62|1044.22|1049.64|1044.24|1049.2|1043.8|31
1656650930000|2022-07-01 04:48:50|1049.4|1044|1049.24|1043.84|1049.43|1044.03|1048.88|1043.48|30
1656650940000|2022-07-01 04:49:00|1049.21|1043.81|1049.35|1043.95|1049.37|1043.97|1048.69|1043.29|34
1656650950000|2022-07-01 04:49:10|1049.34|1043.94|1049.52|1044.12|1049.78|1044.38|1049.29|1043.89|29
1656650960000|2022-07-01 04:49:20|1049.57|1044.17|1049.67|1044.27|1049.87|1044.47|1049.42|1044.02|33
1656650970000|2022-07-01 04:49:30|1049.63|1044.23|1048.98|1043.58|1049.7|1044.3|1048.98|1043.58|34
1656650980000|2022-07-01 04:49:40|1049.04|1043.64|1048.54|1043.14|1049.14|1043.74|1048.3|1042.9|32
1656650990000|2022-07-01 04:49:50|1048.47|1043.07|1048.64|1043.24|1048.73|1043.33|1048.02|1042.62|34
1656651000000|2022-07-01 04:50:00|1048.7|1043.3|1048.49|1043.09|1049.61|1044.21|1048.47|1043.07|31
1656651010000|2022-07-01 04:50:10|1048.46|1043.06|1047.3|1041.9|1048.97|1043.57|1047.3|1041.9|36
1656651020000|2022-07-01 04:50:20|1047.29|1041.89|1047.82|1042.42|1047.82|1042.42|1047.19|1041.79|33
1656651030000|2022-07-01 04:50:30|1047.88|1042.48|1047.62|1042.22|1048.15|1042.75|1047.37|1041.97|35
1656651040000|2022-07-01 04:50:40|1047.6|1042.2|1048.03|1042.63|1048.06|1042.66|1047.45|1042.05|38
1656651050000|2022-07-01 04:50:50|1048.06|1042.66|1047.54|1042.14|1048.1|1042.7|1047.38|1041.98|36
1656651060000|2022-07-01 04:51:00|1047.53|1042.13|1047.53|1042.13|1047.79|1042.39|1047.41|1042.01|31
1656651070000|2022-07-01 04:51:10|1047.49|1042.09|1049.29|1043.89|1049.29|1043.89|1047.49|1042.09|38
1656651080000|2022-07-01 04:51:20|1049.27|1043.87|1050.02|1044.62|1050.07|1044.67|1048.9|1043.5|35
1656651090000|2022-07-01 04:51:30|1050.05|1044.65|1050.12|1044.72|1050.25|1044.85|1049.62|1044.22|36
1656651100000|2022-07-01 04:51:40|1050.17|1044.77|1050.96|1045.56|1050.96|1045.56|1050.06|1044.66|37
1656651110000|2022-07-01 04:51:50|1051.04|1045.64|1050.57|1045.17|1051.04|1045.64|1050.33|1044.93|35
1656651120000|2022-07-01 04:52:00|1050.54|1045.14|1050.24|1044.84|1050.67|1045.27|1050.2|1044.8|37
1656651130000|2022-07-01 04:52:10|1050.25|1044.85|1050.53|1045.13|1050.62|1045.22|1050.22|1044.82|34
1656651140000|2022-07-01 04:52:20|1050.55|1045.15|1050.24|1044.84|1050.65|1045.25|1050.24|1044.84|36
1656651150000|2022-07-01 04:52:30|1050.21|1044.81|1050.57|1045.17|1050.98|1045.58|1050.19|1044.79|32
1656651160000|2022-07-01 04:52:40|1050.62|1045.22|1050.88|1045.48|1050.89|1045.49|1050.58|1045.18|38
1656651170000|2022-07-01 04:52:50|1050.87|1045.47|1051.18|1045.78|1051.18|1045.78|1050.83|1045.43|33
1656651180000|2022-07-01 04:53:00|1051.32|1045.92|1052.84|1047.44|1052.9|1047.5|1051.26|1045.86|38
1656651190000|2022-07-01 04:53:10|1052.79|1047.39|1052.25|1046.85|1052.79|1047.39|1051.98|1046.58|35
1656651200000|2022-07-01 04:53:20|1052.21|1046.81|1052.55|1047.15|1052.87|1047.47|1052.21|1046.81|37
1656651210000|2022-07-01 04:53:30|1052.57|1047.17|1052.57|1047.17|1052.6|1047.2|1052.37|1046.97|32
1656651220000|2022-07-01 04:53:40|1052.6|1047.2|1051.53|1046.13|1052.6|1047.2|1051.53|1046.13|25
1656651230000|2022-07-01 04:53:50|1051.85|1046.45|1052.16|1046.76|1052.26|1046.86|1051.16|1045.76|23
1656651240000|2022-07-01 04:54:00|1052.15|1046.75|1051.47|1046.07|1052.15|1046.75|1051.13|1045.73|39
1656651250000|2022-07-01 04:54:10|1051.58|1046.18|1051.33|1045.93|1051.67|1046.27|1051.13|1045.73|38
1656651260000|2022-07-01 04:54:20|1051.36|1045.96|1051.42|1046.02|1051.69|1046.29|1051.27|1045.87|34
1656651270000|2022-07-01 04:54:30|1051.41|1046.01|1051.71|1046.31|1051.72|1046.32|1051.26|1045.86|35
1656651280000|2022-07-01 04:54:40|1051.62|1046.22|1051.35|1045.95|1051.77|1046.37|1051.23|1045.83|30
1656651290000|2022-07-01 04:54:50|1051.36|1045.96|1051.4|1046|1051.66|1046.26|1051.36|1045.96|34
1656651300000|2022-07-01 04:55:00|1051.41|1046.01|1051.74|1046.34|1051.96|1046.56|1051.41|1046.01|34
1656651310000|2022-07-01 04:55:10|1051.73|1046.33|1052.72|1047.32|1052.73|1047.33|1051.73|1046.33|31
1656651320000|2022-07-01 04:55:20|1052.7|1047.3|1050.84|1045.44|1052.7|1047.3|1050.81|1045.41|35
1656651330000|2022-07-01 04:55:30|1050.83|1045.43|1050.01|1044.61|1050.83|1045.43|1049.97|1044.57|37
1656651340000|2022-07-01 04:55:40|1050|1044.6|1050.49|1045.09|1050.62|1045.22|1050|1044.6|35
1656651350000|2022-07-01 04:55:50|1050.45|1045.05|1051.59|1046.19|1051.77|1046.37|1050.45|1045.05|35
1656651360000|2022-07-01 04:56:00|1051.57|1046.17|1051.83|1046.43|1051.86|1046.46|1051.39|1045.99|35
1656651370000|2022-07-01 04:56:10|1051.74|1046.34|1051.48|1046.08|1051.88|1046.48|1051.27|1045.87|37
1656651380000|2022-07-01 04:56:20|1051.75|1046.35|1051.42|1046.02|1051.81|1046.41|1051.15|1045.75|33
1656651390000|2022-07-01 04:56:30|1051.51|1046.11|1051.27|1045.87|1051.51|1046.11|1051.03|1045.63|38
1656651400000|2022-07-01 04:56:40|1051.22|1045.82|1051.1|1045.7|1051.49|1046.09|1051.08|1045.68|33
1656651410000|2022-07-01 04:56:50|1051.01|1045.61|1051.05|1045.65|1051.29|1045.89|1050.94|1045.54|34
1656651420000|2022-07-01 04:57:00|1051.03|1045.63|1052.03|1046.63|1052.03|1046.63|1051.03|1045.63|34
1656651430000|2022-07-01 04:57:10|1052.04|1046.64|1051.89|1046.49|1052.21|1046.81|1051.82|1046.42|32
1656651440000|2022-07-01 04:57:20|1052.02|1046.62|1051.74|1046.34|1052.03|1046.63|1051.68|1046.28|27
1656651450000|2022-07-01 04:57:30|1051.83|1046.43|1051.83|1046.43|1052.03|1046.63|1051.83|1046.43|26
1656651460000|2022-07-01 04:57:40|1052.03|1046.63|1051.1|1045.7|1052.03|1046.63|1050.8|1045.4|39
1656651470000|2022-07-01 04:57:50|1050.96|1045.56|1051.72|1046.32|1051.81|1046.41|1050.93|1045.53|27
1656651480000|2022-07-01 04:58:00|1051.71|1046.31|1051.68|1046.28|1051.85|1046.45|1051.66|1046.26|29
1656651490000|2022-07-01 04:58:10|1051.67|1046.27|1051.74|1046.34|1051.8|1046.4|1051.52|1046.12|26
1656651500000|2022-07-01 04:58:20|1051.71|1046.31|1052.26|1046.86|1052.26|1046.86|1051.71|1046.31|25
1656651510000|2022-07-01 04:58:30|1052.3|1046.9|1052.01|1046.61|1052.3|1046.9|1052.01|1046.61|30
1656651520000|2022-07-01 04:58:40|1052|1046.6|1052|1046.6|1052.11|1046.71|1051.97|1046.57|27
1656651530000|2022-07-01 04:58:50|1051.99|1046.59|1051.71|1046.31|1051.99|1046.59|1051.69|1046.29|29
1656651540000|2022-07-01 04:59:00|1051.76|1046.36|1052.17|1046.77|1052.17|1046.77|1051.59|1046.19|34
1656651550000|2022-07-01 04:59:10|1052.07|1046.67|1052.21|1046.81|1052.21|1046.81|1051.98|1046.58|37
1656651560000|2022-07-01 04:59:20|1052.36|1046.96|1052.33|1046.93|1052.37|1046.97|1052.32|1046.92|24
1656651570000|2022-07-01 04:59:30|1052.34|1046.94|1051.87|1046.47|1052.34|1046.94|1051.79|1046.39|32
1656651580000|2022-07-01 04:59:40|1051.8|1046.4|1051.69|1046.29|1051.8|1046.4|1051.44|1046.04|34
1656651590000|2022-07-01 04:59:50|1051.67|1046.27|1051.56|1046.16|1051.67|1046.27|1051.21|1045.81|33
1656651600000|2022-07-01 05:00:00|1051.54|1046.14|1052.07|1046.67|1052.11|1046.71|1051.31|1045.91|37
1656651610000|2022-07-01 05:00:10|1052.21|1046.81|1052.4|1047|1052.47|1047.07|1052.21|1046.81|30
1656651620000|2022-07-01 05:00:20|1052.38|1046.98|1052.06|1046.66|1052.41|1047.01|1051.98|1046.58|36
1656651630000|2022-07-01 05:00:30|1052.12|1046.72|1052.25|1046.85|1052.37|1046.97|1052.01|1046.61|37
1656651640000|2022-07-01 05:00:40|1052.28|1046.88|1052.32|1046.92|1052.32|1046.92|1052|1046.6|34
1656651650000|2022-07-01 05:00:50|1052.33|1046.93|1052.58|1047.18|1052.71|1047.31|1052.33|1046.93|33
1656651660000|2022-07-01 05:01:00|1052.57|1047.17|1052.53|1047.13|1052.65|1047.25|1052.44|1047.04|35
1656651670000|2022-07-01 05:01:10|1052.51|1047.11|1052.59|1047.19|1052.7|1047.3|1052.32|1046.92|33
1656651680000|2022-07-01 05:01:20|1052.6|1047.2|1053.04|1047.64|1053.36|1047.96|1052.59|1047.19|33
1656651690000|2022-07-01 05:01:30|1053.23|1047.83|1052.97|1047.57|1053.23|1047.83|1052.32|1046.92|36
1656651700000|2022-07-01 05:01:40|1053.05|1047.65|1052.92|1047.52|1053.05|1047.65|1052.69|1047.29|34
1656651710000|2022-07-01 05:01:50|1052.87|1047.47|1052.16|1046.76|1052.87|1047.47|1051.55|1046.15|31
1656651720000|2022-07-01 05:02:00|1052.15|1046.75|1052.05|1046.65|1052.22|1046.82|1051.8|1046.4|36
1656651730000|2022-07-01 05:02:10|1052.06|1046.66|1052.2|1046.8|1052.45|1047.05|1052.05|1046.65|32
1656651740000|2022-07-01 05:02:20|1052.24|1046.84|1052.24|1046.84|1052.59|1047.19|1052.23|1046.83|32
1656651750000|2022-07-01 05:02:30|1052.22|1046.82|1051.85|1046.45|1052.3|1046.9|1051.79|1046.39|30
1656651760000|2022-07-01 05:02:40|1051.8|1046.4|1052.1|1046.7|1052.23|1046.83|1051.77|1046.37|30
1656651770000|2022-07-01 05:02:50|1052.19|1046.79|1051.73|1046.33|1052.19|1046.79|1051.73|1046.33|32
1656651780000|2022-07-01 05:03:00|1051.62|1046.22|1051.68|1046.28|1051.88|1046.48|1051.3|1045.9|35
1656651790000|2022-07-01 05:03:10|1051.62|1046.22|1052.22|1046.82|1052.42|1047.02|1051.62|1046.22|31
1656651800000|2022-07-01 05:03:20|1052.15|1046.75|1053.31|1047.91|1053.31|1047.91|1052.15|1046.75|33
1656651810000|2022-07-01 05:03:30|1053.6|1048.2|1053.56|1048.16|1053.6|1048.2|1053.23|1047.83|32
1656651820000|2022-07-01 05:03:40|1053.64|1048.24|1053.94|1048.54|1054.11|1048.71|1053.55|1048.15|34
1656651830000|2022-07-01 05:03:50|1053.84|1048.44|1053.37|1047.97|1053.94|1048.54|1053.37|1047.97|34
1656651840000|2022-07-01 05:04:00|1053.39|1047.99|1053.03|1047.63|1053.39|1047.99|1053.03|1047.63|23
1656651850000|2022-07-01 05:04:10|1052.98|1047.58|1052.57|1047.17|1053.07|1047.67|1052.51|1047.11|34
1656651860000|2022-07-01 05:04:20|1052.54|1047.14|1051.3|1045.9|1052.6|1047.2|1051.19|1045.79|34
1656651870000|2022-07-01 05:04:30|1051.25|1045.85|1051.2|1045.8|1051.53|1046.13|1050.92|1045.52|22
1656651880000|2022-07-01 05:04:40|1051.18|1045.78|1050.64|1045.24|1051.24|1045.84|1050.64|1045.24|34
1656651890000|2022-07-01 05:04:50|1050.62|1045.22|1050.72|1045.32|1050.84|1045.44|1050.53|1045.13|33
1656651900000|2022-07-01 05:05:00|1050.73|1045.33|1050.93|1045.53|1051|1045.6|1050.67|1045.27|27
1656651910000|2022-07-01 05:05:10|1050.78|1045.38|1051.28|1045.88|1051.48|1046.08|1050.78|1045.38|36
1656651920000|2022-07-01 05:05:20|1051.35|1045.95|1051.56|1046.16|1051.56|1046.16|1051.23|1045.83|29
1656651930000|2022-07-01 05:05:30|1051.68|1046.28|1051.73|1046.33|1051.9|1046.5|1051.58|1046.18|32
1656651940000|2022-07-01 05:05:40|1051.75|1046.35|1052.21|1046.81|1052.21|1046.81|1051.75|1046.35|32
1656651950000|2022-07-01 05:05:50|1052.58|1047.18|1052.39|1046.99|1053.15|1047.75|1052.31|1046.91|35
1656651960000|2022-07-01 05:06:00|1052.38|1046.98|1054.01|1048.61|1054.03|1048.63|1052.38|1046.98|36
1656651970000|2022-07-01 05:06:10|1053.91|1048.51|1053.74|1048.34|1053.91|1048.51|1053.35|1047.95|37
1656651980000|2022-07-01 05:06:20|1053.69|1048.29|1053.59|1048.19|1053.73|1048.33|1053.35|1047.95|31
1656651990000|2022-07-01 05:06:30|1053.55|1048.15|1053.29|1047.89|1053.67|1048.27|1053.2|1047.8|27
1656652000000|2022-07-01 05:06:40|1053.28|1047.88|1053.14|1047.74|1053.28|1047.88|1053.14|1047.74|20
1656652010000|2022-07-01 05:06:50|1053.13|1047.73|1052.56|1047.16|1053.13|1047.73|1052.03|1046.63|21
1656652020000|2022-07-01 05:07:00|1052.53|1047.13|1052.59|1047.19|1052.71|1047.31|1052.02|1046.62|36
1656652030000|2022-07-01 05:07:10|1052.61|1047.21|1052.45|1047.05|1052.61|1047.21|1052.28|1046.88|34
1656652040000|2022-07-01 05:07:20|1052.46|1047.06|1053.11|1047.71|1053.24|1047.84|1052.44|1047.04|34
1656652050000|2022-07-01 05:07:30|1053.23|1047.83|1052.64|1047.24|1053.23|1047.83|1052.63|1047.23|36
1656652060000|2022-07-01 05:07:40|1052.67|1047.27|1052.67|1047.27|1052.7|1047.3|1052.59|1047.19|31
1656652070000|2022-07-01 05:07:50|1052.66|1047.26|1052.37|1046.97|1052.7|1047.3|1052.37|1046.97|31
1656652080000|2022-07-01 05:08:00|1052.36|1046.96|1052.43|1047.03|1052.5|1047.1|1052.22|1046.82|30
1656652090000|2022-07-01 05:08:10|1052.42|1047.02|1052.5|1047.1|1052.65|1047.25|1052.31|1046.91|30
1656652100000|2022-07-01 05:08:20|1052.61|1047.21|1053.25|1047.85|1053.25|1047.85|1052.5|1047.1|30
1656652110000|2022-07-01 05:08:30|1053.38|1047.98|1053.66|1048.26|1053.66|1048.26|1053.37|1047.97|33
1656652120000|2022-07-01 05:08:40|1053.82|1048.42|1054.2|1048.8|1054.2|1048.8|1053.81|1048.41|25
1656652130000|2022-07-01 05:08:50|1054.05|1048.65|1054.18|1048.78|1054.23|1048.83|1053.97|1048.57|24
1656652140000|2022-07-01 05:09:00|1054.25|1048.85|1054.94|1049.54|1055|1049.6|1054.01|1048.61|34
1656652150000|2022-07-01 05:09:10|1055.05|1049.65|1055.36|1049.96|1055.52|1050.12|1055.05|1049.65|33
1656652160000|2022-07-01 05:09:20|1055.32|1049.92|1055.19|1049.79|1055.34|1049.94|1054.84|1049.44|38
1656652170000|2022-07-01 05:09:30|1055.27|1049.87|1055.33|1049.93|1055.69|1050.29|1055.23|1049.83|30
1656652180000|2022-07-01 05:09:40|1055.39|1049.99|1055.21|1049.81|1055.39|1049.99|1054.57|1049.17|38
1656652190000|2022-07-01 05:09:50|1055.26|1049.86|1054.94|1049.54|1055.32|1049.92|1054.66|1049.26|35
1656652200000|2022-07-01 05:10:00|1054.95|1049.55|1054.52|1049.12|1054.95|1049.55|1054.4|1049|31
1656652210000|2022-07-01 05:10:10|1054.5|1049.1|1054.57|1049.17|1054.89|1049.49|1054.39|1048.99|33
1656652220000|2022-07-01 05:10:20|1054.66|1049.26|1054.49|1049.09|1054.87|1049.47|1054.48|1049.08|35
1656652230000|2022-07-01 05:10:30|1054.48|1049.08|1054.87|1049.47|1054.87|1049.47|1054.47|1049.07|25
1656652240000|2022-07-01 05:10:40|1054.79|1049.39|1054.39|1048.99|1054.83|1049.43|1054.27|1048.87|31
1656652250000|2022-07-01 05:10:50|1054.35|1048.95|1053.84|1048.44|1054.35|1048.95|1053.84|1048.44|33
1656652260000|2022-07-01 05:11:00|1053.82|1048.42|1053.77|1048.37|1054.06|1048.66|1053.77|1048.37|27
1656652270000|2022-07-01 05:11:10|1053.76|1048.36|1053.85|1048.45|1053.94|1048.54|1053.74|1048.34|25
1656652280000|2022-07-01 05:11:20|1053.84|1048.44|1052.93|1047.53|1053.84|1048.44|1052.93|1047.53|28
1656652290000|2022-07-01 05:11:30|1052.95|1047.55|1052.99|1047.59|1053.33|1047.93|1052.95|1047.55|34
1656652300000|2022-07-01 05:11:40|1053.02|1047.62|1052.99|1047.59|1053.18|1047.78|1052.88|1047.48|25
1656652310000|2022-07-01 05:11:50|1053|1047.6|1053.08|1047.68|1053.25|1047.85|1052.84|1047.44|31
1656652320000|2022-07-01 05:12:00|1053.09|1047.69|1052.79|1047.39|1053.1|1047.7|1052.79|1047.39|28
1656652330000|2022-07-01 05:12:10|1052.78|1047.38|1051.32|1045.92|1052.78|1047.38|1051.32|1045.92|34
1656652340000|2022-07-01 05:12:20|1051.4|1046|1051.47|1046.07|1051.82|1046.42|1051.39|1045.99|33
1656652350000|2022-07-01 05:12:30|1051.49|1046.09|1050.87|1045.47|1051.61|1046.21|1050.87|1045.47|28
1656652360000|2022-07-01 05:12:40|1050.85|1045.45|1049.95|1044.55|1050.94|1045.54|1049.72|1044.32|27
1656652370000|2022-07-01 05:12:50|1049.97|1044.57|1050.2|1044.8|1050.29|1044.89|1049.56|1044.16|35
1656652380000|2022-07-01 05:13:00|1050.21|1044.81|1049.68|1044.28|1050.21|1044.81|1049.65|1044.25|36
1656652390000|2022-07-01 05:13:10|1049.69|1044.29|1049.87|1044.47|1050|1044.6|1049.69|1044.29|31
1656652400000|2022-07-01 05:13:20|1049.88|1044.48|1051.02|1045.62|1051.62|1046.22|1049.86|1044.46|36
1656652410000|2022-07-01 05:13:30|1051.03|1045.63|1051.19|1045.79|1051.28|1045.88|1050.62|1045.22|33
1656652420000|2022-07-01 05:13:40|1051.21|1045.81|1051.18|1045.78|1051.33|1045.93|1050.97|1045.57|31
1656652430000|2022-07-01 05:13:50|1051.14|1045.74|1052.45|1047.05|1052.45|1047.05|1051.06|1045.66|35
1656652440000|2022-07-01 05:14:00|1052.51|1047.11|1053.24|1047.84|1053.29|1047.89|1052.33|1046.93|34
1656652450000|2022-07-01 05:14:10|1053.35|1047.95|1055|1049.6|1055|1049.6|1053.34|1047.94|39
1656652460000|2022-07-01 05:14:20|1054.91|1049.51|1054.23|1048.83|1054.91|1049.51|1054.1|1048.7|30
1656652470000|2022-07-01 05:14:30|1054.22|1048.82|1054.26|1048.86|1054.47|1049.07|1053.97|1048.57|36
1656652480000|2022-07-01 05:14:40|1054.33|1048.93|1054.32|1048.92|1054.46|1049.06|1054.05|1048.65|29
1656652490000|2022-07-01 05:14:50|1054.33|1048.93|1054.13|1048.73|1054.44|1049.04|1053.96|1048.56|35
1656652500000|2022-07-01 05:15:00|1054.08|1048.68|1054.46|1049.06|1054.76|1049.36|1053.87|1048.47|36
1656652510000|2022-07-01 05:15:10|1054.63|1049.23|1054.45|1049.05|1054.77|1049.37|1054.21|1048.81|34
1656652520000|2022-07-01 05:15:20|1054.38|1048.98|1053.51|1048.11|1054.4|1049|1053.51|1048.11|32
1656652530000|2022-07-01 05:15:30|1053.52|1048.12|1054.01|1048.61|1054.06|1048.66|1053.37|1047.97|31
1656652540000|2022-07-01 05:15:40|1054|1048.6|1053.38|1047.98|1054|1048.6|1053.36|1047.96|29
1656652550000|2022-07-01 05:15:50|1053.3|1047.9|1053.08|1047.68|1053.44|1048.04|1052.99|1047.59|30
1656652560000|2022-07-01 05:16:00|1053.1|1047.7|1053.17|1047.77|1053.81|1048.41|1053.1|1047.7|38
1656652570000|2022-07-01 05:16:10|1053.22|1047.82|1052.02|1046.62|1053.23|1047.83|1052.02|1046.62|39
1656652580000|2022-07-01 05:16:20|1052.01|1046.61|1051.98|1046.58|1052.15|1046.75|1051.71|1046.31|33
1656652590000|2022-07-01 05:16:30|1052|1046.6|1052.11|1046.71|1052.13|1046.73|1051.86|1046.46|32
1656652600000|2022-07-01 05:16:40|1052.12|1046.72|1052.15|1046.75|1052.29|1046.89|1052.06|1046.66|29
1656652610000|2022-07-01 05:16:50|1052.17|1046.77|1051.89|1046.49|1052.17|1046.77|1051.83|1046.43|27
1656652620000|2022-07-01 05:17:00|1051.88|1046.48|1052.48|1047.08|1052.48|1047.08|1051.79|1046.39|32
1656652630000|2022-07-01 05:17:10|1052.47|1047.07|1053.92|1048.52|1054.03|1048.63|1052.47|1047.07|38
1656652640000|2022-07-01 05:17:20|1053.95|1048.55|1053.76|1048.36|1054.12|1048.72|1053.7|1048.3|36
1656652650000|2022-07-01 05:17:30|1053.79|1048.39|1053.75|1048.35|1054|1048.6|1053.66|1048.26|32
1656652660000|2022-07-01 05:17:40|1053.84|1048.44|1054.3|1048.9|1054.34|1048.94|1053.84|1048.44|37
1656652670000|2022-07-01 05:17:50|1054.33|1048.93|1053.56|1048.16|1054.33|1048.93|1053.53|1048.13|33
1656652680000|2022-07-01 05:18:00|1053.58|1048.18|1053.33|1047.93|1053.75|1048.35|1053.26|1047.86|35
1656652690000|2022-07-01 05:18:10|1053.34|1047.94|1052.36|1046.96|1053.63|1048.23|1052.36|1046.96|32
1656652700000|2022-07-01 05:18:20|1052.23|1046.83|1051.82|1046.42|1052.31|1046.91|1051.51|1046.11|31
1656652710000|2022-07-01 05:18:30|1051.83|1046.43|1051.88|1046.48|1052.14|1046.74|1051.83|1046.43|36
1656652720000|2022-07-01 05:18:40|1051.87|1046.47|1051.61|1046.21|1051.9|1046.5|1051.61|1046.21|26
1656652730000|2022-07-01 05:18:50|1051.62|1046.22|1052.2|1046.8|1052.2|1046.8|1051.61|1046.21|32
1656652740000|2022-07-01 05:19:00|1052.17|1046.77|1052.35|1046.95|1052.35|1046.95|1051.79|1046.39|32
1656652750000|2022-07-01 05:19:10|1052.4|1047|1051.93|1046.53|1052.4|1047|1051.93|1046.53|33
1656652760000|2022-07-01 05:19:20|1051.94|1046.54|1051.89|1046.49|1051.97|1046.57|1051.72|1046.32|29
1656652770000|2022-07-01 05:19:30|1051.88|1046.48|1051.84|1046.44|1051.9|1046.5|1051.67|1046.27|33
1656652780000|2022-07-01 05:19:40|1051.83|1046.43|1051.67|1046.27|1052.16|1046.76|1051.67|1046.27|33
1656652790000|2022-07-01 05:19:50|1051.64|1046.24|1051.69|1046.29|1052.19|1046.79|1051.56|1046.16|34
1656652800000|2022-07-01 05:20:00|1051.7|1046.3|1051.56|1046.16|1051.88|1046.48|1051.18|1045.78|34
1656652810000|2022-07-01 05:20:10|1051.66|1046.26|1051.5|1046.1|1051.71|1046.31|1051.44|1046.04|31
1656652820000|2022-07-01 05:20:20|1051.48|1046.08|1051.47|1046.07|1051.5|1046.1|1051.31|1045.91|32
1656652830000|2022-07-01 05:20:30|1051.46|1046.06|1050.22|1044.82|1051.46|1046.06|1049.88|1044.48|37
1656652840000|2022-07-01 05:20:40|1050.21|1044.81|1050.32|1044.92|1050.56|1045.16|1050.21|1044.81|32
1656652850000|2022-07-01 05:20:50|1050.37|1044.97|1049.36|1043.96|1050.37|1044.97|1049.36|1043.96|30
1656652860000|2022-07-01 05:21:00|1049.29|1043.89|1049.55|1044.15|1049.61|1044.21|1048.48|1043.08|36
1656652870000|2022-07-01 05:21:10|1049.63|1044.23|1050.23|1044.83|1050.23|1044.83|1049.58|1044.18|33
1656652880000|2022-07-01 05:21:20|1050.41|1045.01|1051.13|1045.73|1051.44|1046.04|1050.41|1045.01|36
1656652890000|2022-07-01 05:21:30|1051.15|1045.75|1051.46|1046.06|1051.46|1046.06|1050.88|1045.48|33
1656652900000|2022-07-01 05:21:40|1051.49|1046.09|1050.3|1044.9|1051.51|1046.11|1050.3|1044.9|33
1656652910000|2022-07-01 05:21:50|1050.32|1044.92|1051.33|1045.93|1051.35|1045.95|1050.32|1044.92|34
1656652920000|2022-07-01 05:22:00|1051.31|1045.91|1051.35|1045.95|1051.42|1046.02|1051.11|1045.71|32
1656652930000|2022-07-01 05:22:10|1051.4|1046|1052.41|1047.01|1052.46|1047.06|1051.33|1045.93|36
1656652940000|2022-07-01 05:22:20|1052.42|1047.02|1053.16|1047.76|1053.62|1048.22|1052.42|1047.02|35
1656652950000|2022-07-01 05:22:30|1053.13|1047.73|1053.14|1047.74|1053.19|1047.79|1052.92|1047.52|31
1656652960000|2022-07-01 05:22:40|1053.2|1047.8|1052.57|1047.17|1053.2|1047.8|1052.57|1047.17|27
1656652970000|2022-07-01 05:22:50|1052.61|1047.21|1052.71|1047.31|1052.88|1047.48|1052.3|1046.9|34
1656652980000|2022-07-01 05:23:00|1052.7|1047.3|1052.21|1046.81|1052.7|1047.3|1052.02|1046.62|35
1656652990000|2022-07-01 05:23:10|1052.22|1046.82|1052.25|1046.85|1052.64|1047.24|1052.14|1046.74|34
1656653000000|2022-07-01 05:23:20|1052.24|1046.84|1052.24|1046.84|1052.28|1046.88|1052.09|1046.69|27
1656653010000|2022-07-01 05:23:30|1052.25|1046.85|1053.22|1047.82|1053.25|1047.85|1052.23|1046.83|32
1656653020000|2022-07-01 05:23:40|1053.16|1047.76|1054.33|1048.93|1054.37|1048.97|1053.07|1047.67|31
1656653030000|2022-07-01 05:23:50|1054.46|1049.06|1054.67|1049.27|1054.79|1049.39|1054.16|1048.76|36
1656653040000|2022-07-01 05:24:00|1054.62|1049.22|1055.29|1049.89|1055.29|1049.89|1053.74|1048.34|40
1656653050000|2022-07-01 05:24:10|1055.43|1050.03|1055.44|1050.04|1055.58|1050.18|1054.68|1049.28|38
1656653060000|2022-07-01 05:24:20|1055.48|1050.08|1055.1|1049.7|1055.57|1050.17|1054.99|1049.59|37
1656653070000|2022-07-01 05:24:30|1055.17|1049.77|1058.78|1053.38|1058.78|1053.38|1055.13|1049.73|38
1656653080000|2022-07-01 05:24:40|1059.07|1053.67|1060.22|1054.82|1062.1|1056.7|1059.07|1053.67|39
1656653090000|2022-07-01 05:24:50|1060.13|1054.73|1058.79|1053.39|1060.13|1054.73|1058.44|1053.04|39
1656653100000|2022-07-01 05:25:00|1058.74|1053.34|1058.78|1053.38|1060.1|1054.7|1058.74|1053.34|38
1656653110000|2022-07-01 05:25:10|1058.61|1053.21|1058.64|1053.24|1059.04|1053.64|1058.5|1053.1|36
1656653120000|2022-07-01 05:25:20|1058.74|1053.34|1059.42|1054.02|1060.07|1054.67|1058.74|1053.34|35
1656653130000|2022-07-01 05:25:30|1059.57|1054.17|1059.29|1053.89|1059.57|1054.17|1058.85|1053.45|36
1656653140000|2022-07-01 05:25:40|1059.42|1054.02|1058.92|1053.52|1059.93|1054.53|1058.92|1053.52|34
1656653150000|2022-07-01 05:25:50|1058.81|1053.41|1057.88|1052.48|1058.97|1053.57|1057.87|1052.47|37
1656653160000|2022-07-01 05:26:00|1057.82|1052.42|1057.84|1052.44|1058.13|1052.73|1057.75|1052.35|31
1656653170000|2022-07-01 05:26:10|1057.95|1052.55|1057.31|1051.91|1058.13|1052.73|1057.31|1051.91|29
1656653180000|2022-07-01 05:26:20|1057.37|1051.97|1059.19|1053.79|1059.3|1053.9|1057.1|1051.7|37
1656653190000|2022-07-01 05:26:30|1059.16|1053.76|1058.75|1053.35|1059.18|1053.78|1058.41|1053.01|32
1656653200000|2022-07-01 05:26:40|1058.82|1053.42|1058.72|1053.32|1058.87|1053.47|1058.43|1053.03|32
1656653210000|2022-07-01 05:26:50|1058.73|1053.33|1058.49|1053.09|1058.78|1053.38|1058.27|1052.87|35
1656653220000|2022-07-01 05:27:00|1058.5|1053.1|1058.55|1053.15|1058.69|1053.29|1058.39|1052.99|34
1656653230000|2022-07-01 05:27:10|1058.56|1053.16|1058.69|1053.29|1058.76|1053.36|1058.56|1053.16|32
1656653240000|2022-07-01 05:27:20|1058.68|1053.28|1059.71|1054.31|1060.05|1054.65|1058.63|1053.23|31
1656653250000|2022-07-01 05:27:30|1059.63|1054.23|1061.17|1055.77|1061.68|1056.28|1059.34|1053.94|36
1656653260000|2022-07-01 05:27:40|1061.1|1055.7|1061.88|1056.48|1062.39|1056.99|1061.08|1055.68|40
1656653270000|2022-07-01 05:27:50|1061.91|1056.51|1061.62|1056.22|1061.92|1056.52|1061.52|1056.12|36
1656653280000|2022-07-01 05:28:00|1061.58|1056.18|1060.6|1055.2|1061.65|1056.25|1060.6|1055.2|37
1656653290000|2022-07-01 05:28:10|1060.59|1055.19|1060.43|1055.03|1060.69|1055.29|1060.16|1054.76|33
1656653300000|2022-07-01 05:28:20|1060.33|1054.93|1059.95|1054.55|1060.33|1054.93|1059.87|1054.47|34
1656653310000|2022-07-01 05:28:30|1059.91|1054.51|1060.16|1054.76|1060.35|1054.95|1059.69|1054.29|29
1656653320000|2022-07-01 05:28:40|1060.18|1054.78|1060.23|1054.83|1060.33|1054.93|1060.17|1054.77|31
1656653330000|2022-07-01 05:28:50|1060.26|1054.86|1060.14|1054.74|1060.41|1055.01|1060.03|1054.63|31
1656653340000|2022-07-01 05:29:00|1060.01|1054.61|1059.91|1054.51|1060.14|1054.74|1059.89|1054.49|29
1656653350000|2022-07-01 05:29:10|1060.11|1054.71|1059.73|1054.33|1060.69|1055.29|1059.72|1054.32|38
1656653360000|2022-07-01 05:29:20|1059.74|1054.34|1059.06|1053.66|1059.75|1054.35|1058.9|1053.5|35
1656653370000|2022-07-01 05:29:30|1059.05|1053.65|1059.54|1054.14|1059.66|1054.26|1058.92|1053.52|31
1656653380000|2022-07-01 05:29:40|1059.49|1054.09|1059.58|1054.18|1059.79|1054.39|1059.34|1053.94|34
1656653390000|2022-07-01 05:29:50|1059.54|1054.14|1059.53|1054.13|1059.88|1054.48|1059.49|1054.09|37
1656653400000|2022-07-01 05:30:00|1059.31|1053.91|1059.63|1054.23|1059.66|1054.26|1059.18|1053.78|39
1656653410000|2022-07-01 05:30:10|1059.64|1054.24|1058.98|1053.58|1059.64|1054.24|1058.81|1053.41|36
1656653420000|2022-07-01 05:30:20|1059.02|1053.62|1059.4|1054|1059.48|1054.08|1059.02|1053.62|32
1656653430000|2022-07-01 05:30:30|1059.53|1054.13|1060.63|1055.23|1060.85|1055.45|1059.53|1054.13|32
1656653440000|2022-07-01 05:30:40|1060.6|1055.2|1060.59|1055.19|1061.09|1055.69|1060.57|1055.17|31
1656653450000|2022-07-01 05:30:50|1060.58|1055.18|1060.88|1055.48|1061.03|1055.63|1060.34|1054.94|31
1656653460000|2022-07-01 05:31:00|1060.83|1055.43|1060.11|1054.71|1060.89|1055.49|1059.93|1054.53|37
1656653470000|2022-07-01 05:31:10|1060.07|1054.67|1059.86|1054.46|1060.11|1054.71|1059.73|1054.33|33
1656653480000|2022-07-01 05:31:20|1059.95|1054.55|1059.18|1053.78|1060.02|1054.62|1059.15|1053.75|31
1656653490000|2022-07-01 05:31:30|1059.28|1053.88|1058.39|1052.99|1059.29|1053.89|1058.28|1052.88|26
1656653500000|2022-07-01 05:31:40|1058.5|1053.1|1058.49|1053.09|1058.85|1053.45|1058.33|1052.93|34
1656653510000|2022-07-01 05:31:50|1058.47|1053.07|1056.42|1051.02|1058.47|1053.07|1056.33|1050.93|34
1656653520000|2022-07-01 05:32:00|1056.43|1051.03|1055.78|1050.38|1056.63|1051.23|1055.78|1050.38|36
1656653530000|2022-07-01 05:32:10|1055.52|1050.12|1055.93|1050.53|1055.93|1050.53|1054.5|1049.1|38
1656653540000|2022-07-01 05:32:20|1056.01|1050.61|1056.77|1051.37|1057.52|1052.12|1055.97|1050.57|35
1656653550000|2022-07-01 05:32:30|1056.93|1051.53|1056.38|1050.98|1057.02|1051.62|1056.27|1050.87|36
1656653560000|2022-07-01 05:32:40|1056.37|1050.97|1056.61|1051.21|1056.64|1051.24|1056.21|1050.81|35
1656653570000|2022-07-01 05:32:50|1056.6|1051.2|1055.4|1050|1056.6|1051.2|1055.4|1050|32
1656653580000|2022-07-01 05:33:00|1055.46|1050.06|1054.59|1049.19|1056.05|1050.65|1054.5|1049.1|35
1656653590000|2022-07-01 05:33:10|1054.79|1049.39|1054.61|1049.21|1055.17|1049.77|1054.56|1049.16|27
1656653600000|2022-07-01 05:33:20|1054.67|1049.27|1054.5|1049.1|1055.07|1049.67|1054.5|1049.1|32
1656653610000|2022-07-01 05:33:30|1054.49|1049.09|1054.74|1049.34|1054.74|1049.34|1054.1|1048.7|33
1656653620000|2022-07-01 05:33:40|1054.75|1049.35|1054.73|1049.33|1054.89|1049.49|1054.51|1049.11|33
1656653630000|2022-07-01 05:33:50|1054.64|1049.24|1054.73|1049.33|1054.79|1049.39|1054.41|1049.01|36
1656653640000|2022-07-01 05:34:00|1054.72|1049.32|1055.56|1050.16|1055.72|1050.32|1054.72|1049.32|38
1656653650000|2022-07-01 05:34:10|1055.42|1050.02|1055.03|1049.63|1055.45|1050.05|1054.78|1049.38|35
1656653660000|2022-07-01 05:34:20|1055.16|1049.76|1055.04|1049.64|1055.24|1049.84|1054.96|1049.56|31
1656653670000|2022-07-01 05:34:30|1055.05|1049.65|1055.3|1049.9|1055.95|1050.55|1055.05|1049.65|31
1656653680000|2022-07-01 05:34:40|1055.29|1049.89|1054.79|1049.39|1055.36|1049.96|1054.65|1049.25|34
1656653690000|2022-07-01 05:34:50|1054.82|1049.42|1054.98|1049.58|1054.99|1049.59|1054.48|1049.08|37
1656653700000|2022-07-01 05:35:00|1055|1049.6|1054.64|1049.24|1055.33|1049.93|1054.57|1049.17|35
1656653710000|2022-07-01 05:35:10|1054.55|1049.15|1054.62|1049.22|1054.66|1049.26|1054.46|1049.06|31
1656653720000|2022-07-01 05:35:20|1054.63|1049.23|1055.03|1049.63|1055.18|1049.78|1054.62|1049.22|33
1656653730000|2022-07-01 05:35:30|1055.04|1049.64|1055.11|1049.71|1055.13|1049.73|1054.81|1049.41|34
1656653740000|2022-07-01 05:35:40|1055.08|1049.68|1056.22|1050.82|1056.22|1050.82|1054.9|1049.5|34
1656653750000|2022-07-01 05:35:50|1056.2|1050.8|1055.35|1049.95|1056.47|1051.07|1055.31|1049.91|37
1656653760000|2022-07-01 05:36:00|1055.31|1049.91|1055.26|1049.86|1055.44|1050.04|1055.06|1049.66|27
1656653770000|2022-07-01 05:36:10|1055.27|1049.87|1054.78|1049.38|1055.64|1050.24|1054.78|1049.38|33
1656653780000|2022-07-01 05:36:20|1054.71|1049.31|1055.36|1049.96|1055.36|1049.96|1054.65|1049.25|37
1656653790000|2022-07-01 05:36:30|1055.38|1049.98|1055.65|1050.25|1055.66|1050.26|1055.38|1049.98|29
1656653800000|2022-07-01 05:36:40|1055.61|1050.21|1055.69|1050.29|1055.91|1050.51|1055.57|1050.17|34
1656653810000|2022-07-01 05:36:50|1055.66|1050.26|1055.12|1049.72|1055.78|1050.38|1054.77|1049.37|36
1656653820000|2022-07-01 05:37:00|1055.36|1049.96|1054.94|1049.54|1055.47|1050.07|1054.94|1049.54|33
1656653830000|2022-07-01 05:37:10|1054.92|1049.52|1054.84|1049.44|1055.57|1050.17|1054.84|1049.44|33
1656653840000|2022-07-01 05:37:20|1054.83|1049.43|1054.84|1049.44|1054.9|1049.5|1054.7|1049.3|28
1656653850000|2022-07-01 05:37:30|1054.88|1049.48|1055.6|1050.2|1055.63|1050.23|1054.86|1049.46|31
1656653860000|2022-07-01 05:37:40|1055.56|1050.16|1055.91|1050.51|1055.95|1050.55|1055.56|1050.16|27
1656653870000|2022-07-01 05:37:50|1055.95|1050.55|1056.81|1051.41|1056.81|1051.41|1055.82|1050.42|32
1656653880000|2022-07-01 05:38:00|1056.9|1051.5|1056.88|1051.48|1057.05|1051.65|1056.5|1051.1|29
1656653890000|2022-07-01 05:38:10|1056.84|1051.44|1056.27|1050.87|1057.05|1051.65|1055.69|1050.29|37
1656653900000|2022-07-01 05:38:20|1056.37|1050.97|1055.95|1050.55|1056.43|1051.03|1055.79|1050.39|35
1656653910000|2022-07-01 05:38:30|1055.94|1050.54|1056.04|1050.64|1056.04|1050.64|1055.84|1050.44|28
1656653920000|2022-07-01 05:38:40|1055.91|1050.51|1055.88|1050.48|1055.93|1050.53|1055.65|1050.25|32
1656653930000|2022-07-01 05:38:50|1055.9|1050.5|1055.13|1049.73|1055.91|1050.51|1055.13|1049.73|33
1656653940000|2022-07-01 05:39:00|1055.19|1049.79|1055.02|1049.62|1055.69|1050.29|1055.02|1049.62|32
1656653950000|2022-07-01 05:39:10|1055.03|1049.63|1055.16|1049.76|1055.35|1049.95|1054.9|1049.5|33
1656653960000|2022-07-01 05:39:20|1055.05|1049.65|1054.96|1049.56|1055.27|1049.87|1054.94|1049.54|34
1656653970000|2022-07-01 05:39:30|1054.92|1049.52|1055.03|1049.63|1055.29|1049.89|1054.89|1049.49|27
1656653980000|2022-07-01 05:39:40|1055.24|1049.84|1054.08|1048.68|1055.24|1049.84|1054.06|1048.66|26
1656653990000|2022-07-01 05:39:50|1054.07|1048.67|1055.24|1049.84|1055.29|1049.89|1054.07|1048.67|38
1656654000000|2022-07-01 05:40:00|1055.29|1049.89|1056.01|1050.61|1056.37|1050.97|1055.27|1049.87|35
1656654010000|2022-07-01 05:40:10|1056.06|1050.66|1055.27|1049.87|1056.06|1050.66|1054.78|1049.38|35
1656654020000|2022-07-01 05:40:20|1055.31|1049.91|1056.07|1050.67|1056.07|1050.67|1055.02|1049.62|33
1656654030000|2022-07-01 05:40:30|1056.02|1050.62|1055.89|1050.49|1056.02|1050.62|1055.36|1049.96|34
1656654040000|2022-07-01 05:40:40|1055.91|1050.51|1056|1050.6|1056.25|1050.85|1055.86|1050.46|33
1656654050000|2022-07-01 05:40:50|1055.97|1050.57|1055.69|1050.29|1056.11|1050.71|1055.69|1050.29|30
1656654060000|2022-07-01 05:41:00|1055.71|1050.31|1055.7|1050.3|1056.04|1050.64|1055.62|1050.22|30
1656654070000|2022-07-01 05:41:10|1055.61|1050.21|1055.42|1050.02|1055.67|1050.27|1055.24|1049.84|29
1656654080000|2022-07-01 05:41:20|1055.49|1050.09|1055.45|1050.05|1055.69|1050.29|1055.38|1049.98|28
1656654090000|2022-07-01 05:41:30|1055.44|1050.04|1055.51|1050.11|1055.77|1050.37|1055.35|1049.95|31
1656654100000|2022-07-01 05:41:40|1055.52|1050.12|1055.76|1050.36|1055.76|1050.36|1055.29|1049.89|31
1656654110000|2022-07-01 05:41:50|1055.77|1050.37|1055.65|1050.25|1055.95|1050.55|1055.2|1049.8|32
1656654120000|2022-07-01 05:42:00|1055.75|1050.35|1055.8|1050.4|1055.8|1050.4|1055.44|1050.04|28
1656654130000|2022-07-01 05:42:10|1055.79|1050.39|1056.02|1050.62|1056.19|1050.79|1055.61|1050.21|32
1656654140000|2022-07-01 05:42:20|1056.07|1050.67|1057.17|1051.77|1057.53|1052.13|1056.02|1050.62|31
1656654150000|2022-07-01 05:42:30|1057.22|1051.82|1057.09|1051.69|1057.36|1051.96|1056.96|1051.56|34
1656654160000|2022-07-01 05:42:40|1057.14|1051.74|1057.15|1051.75|1057.44|1052.04|1056.98|1051.58|35
1656654170000|2022-07-01 05:42:50|1057.24|1051.84|1061.8|1056.4|1061.8|1056.4|1057.01|1051.61|36
1656654180000|2022-07-01 05:43:00|1062.16|1056.76|1062.34|1056.94|1063.51|1058.11|1062.16|1056.76|39
1656654190000|2022-07-01 05:43:10|1062.58|1057.18|1061.41|1056.01|1062.58|1057.18|1061.01|1055.61|39
1656654200000|2022-07-01 05:43:20|1061.4|1056|1061.19|1055.79|1061.53|1056.13|1061.03|1055.63|40
1656654210000|2022-07-01 05:43:30|1061.16|1055.76|1061.16|1055.76|1061.56|1056.16|1060.96|1055.56|37
1656654220000|2022-07-01 05:43:40|1061.11|1055.71|1060.07|1054.67|1061.17|1055.77|1060.07|1054.67|38
1656654230000|2022-07-01 05:43:50|1060.04|1054.64|1059.75|1054.35|1060.04|1054.64|1059.54|1054.14|36
1656654240000|2022-07-01 05:44:00|1059.79|1054.39|1060.68|1055.28|1060.68|1055.28|1059.79|1054.39|37
1656654250000|2022-07-01 05:44:10|1060.83|1055.43|1060.4|1055|1061.34|1055.94|1060.4|1055|38
1656654260000|2022-07-01 05:44:20|1060.39|1054.99|1060.3|1054.9|1060.57|1055.17|1060.27|1054.87|29
1656654270000|2022-07-01 05:44:30|1060.29|1054.89|1060.19|1054.79|1060.53|1055.13|1060.1|1054.7|31
1656654280000|2022-07-01 05:44:40|1060.21|1054.81|1060.06|1054.66|1060.28|1054.88|1059.92|1054.52|29
1656654290000|2022-07-01 05:44:50|1060.05|1054.65|1060.58|1055.18|1060.58|1055.18|1060.05|1054.65|23
1656654300000|2022-07-01 05:45:00|1060.59|1055.19|1061.53|1056.13|1061.8|1056.4|1060.59|1055.19|40
1656654310000|2022-07-01 05:45:10|1061.54|1056.14|1061.81|1056.41|1061.84|1056.44|1061.33|1055.93|33
1656654320000|2022-07-01 05:45:20|1061.82|1056.42|1061.64|1056.24|1061.82|1056.42|1061.4|1056|35
1656654330000|2022-07-01 05:45:30|1061.66|1056.26|1061.88|1056.48|1062.35|1056.95|1061.66|1056.26|36
1656654340000|2022-07-01 05:45:40|1061.89|1056.49|1061.86|1056.46|1061.99|1056.59|1061.62|1056.22|34
1656654350000|2022-07-01 05:45:50|1061.85|1056.45|1061.98|1056.58|1062.23|1056.83|1061.84|1056.44|29
1656654360000|2022-07-01 05:46:00|1061.95|1056.55|1062.06|1056.66|1062.15|1056.75|1061.7|1056.3|34
1656654370000|2022-07-01 05:46:10|1062.12|1056.72|1063.23|1057.83|1063.86|1058.46|1062.12|1056.72|37
1656654380000|2022-07-01 05:46:20|1062.83|1057.43|1062.62|1057.22|1062.89|1057.49|1062.25|1056.85|35
1656654390000|2022-07-01 05:46:30|1062.6|1057.2|1062.39|1056.99|1062.77|1057.37|1062.39|1056.99|37
1656654400000|2022-07-01 05:46:40|1062.35|1056.95|1062.44|1057.04|1062.52|1057.12|1062|1056.6|36
1656654410000|2022-07-01 05:46:50|1062.48|1057.08|1062.12|1056.72|1062.78|1057.38|1062.1|1056.7|30
1656654420000|2022-07-01 05:47:00|1062.13|1056.73|1062.58|1057.18|1062.68|1057.28|1061.85|1056.45|35
1656654430000|2022-07-01 05:47:10|1062.57|1057.17|1062.18|1056.78|1062.6|1057.2|1062.04|1056.64|35
1656654440000|2022-07-01 05:47:20|1062.08|1056.68|1062.48|1057.08|1062.5|1057.1|1062.02|1056.62|35
1656654450000|2022-07-01 05:47:30|1062.32|1056.92|1061.82|1056.42|1062.43|1057.03|1061.37|1055.97|35
1656654460000|2022-07-01 05:47:40|1061.93|1056.53|1061.79|1056.39|1061.93|1056.53|1061.56|1056.16|26
1656654470000|2022-07-01 05:47:50|1061.68|1056.28|1062.49|1057.09|1062.53|1057.13|1061.67|1056.27|28
1656654480000|2022-07-01 05:48:00|1062.5|1057.1|1061.83|1056.43|1062.5|1057.1|1061.78|1056.38|33
1656654490000|2022-07-01 05:48:10|1061.77|1056.37|1061.22|1055.82|1061.92|1056.52|1060.97|1055.57|34
1656654500000|2022-07-01 05:48:20|1061.17|1055.77|1061.29|1055.89|1061.38|1055.98|1060.99|1055.59|33
1656654510000|2022-07-01 05:48:30|1061.28|1055.88|1059.76|1054.36|1061.28|1055.88|1059.73|1054.33|32
1656654520000|2022-07-01 05:48:40|1059.73|1054.33|1059.9|1054.5|1060.13|1054.73|1059.71|1054.31|31
1656654530000|2022-07-01 05:48:50|1059.88|1054.48|1059.97|1054.57|1060.19|1054.79|1059.74|1054.34|35
1656654540000|2022-07-01 05:49:00|1059.96|1054.56|1060.13|1054.73|1060.21|1054.81|1059.88|1054.48|32
1656654550000|2022-07-01 05:49:10|1060.12|1054.72|1060.61|1055.21|1060.61|1055.21|1060.12|1054.72|31
1656654560000|2022-07-01 05:49:20|1060.63|1055.23|1059.94|1054.54|1060.63|1055.23|1059.84|1054.44|37
1656654570000|2022-07-01 05:49:30|1059.93|1054.53|1059.61|1054.21|1060.04|1054.64|1059.61|1054.21|28
1656654580000|2022-07-01 05:49:40|1059.54|1054.14|1058.76|1053.36|1059.71|1054.31|1058.75|1053.35|34
1656654590000|2022-07-01 05:49:50|1058.78|1053.38|1058.95|1053.55|1059.12|1053.72|1058.72|1053.32|29
1656654600000|2022-07-01 05:50:00|1059.06|1053.66|1060.02|1054.62|1060.55|1055.15|1059.04|1053.64|37
1656654610000|2022-07-01 05:50:10|1060.07|1054.67|1060.56|1055.16|1060.56|1055.16|1059.9|1054.5|35
1656654620000|2022-07-01 05:50:20|1060.55|1055.15|1060.95|1055.55|1060.95|1055.55|1060.39|1054.99|34
1656654630000|2022-07-01 05:50:30|1060.94|1055.54|1060.76|1055.36|1061.02|1055.62|1060.68|1055.28|30
1656654640000|2022-07-01 05:50:40|1060.87|1055.47|1061.29|1055.89|1061.32|1055.92|1060.65|1055.25|28
1656654650000|2022-07-01 05:50:50|1061.31|1055.91|1061.13|1055.73|1061.44|1056.04|1060.97|1055.57|34
1656654660000|2022-07-01 05:51:00|1061.15|1055.75|1060.66|1055.26|1061.15|1055.75|1060.51|1055.11|34
1656654670000|2022-07-01 05:51:10|1060.58|1055.18|1060.08|1054.68|1060.6|1055.2|1060.08|1054.68|29
1656654680000|2022-07-01 05:51:20|1059.99|1054.59|1059.6|1054.2|1059.99|1054.59|1059.47|1054.07|33
1656654690000|2022-07-01 05:51:30|1059.57|1054.17|1059.42|1054.02|1059.76|1054.36|1059.14|1053.74|36
1656654700000|2022-07-01 05:51:40|1059.46|1054.06|1059.77|1054.37|1059.9|1054.5|1059.46|1054.06|30
1656654710000|2022-07-01 05:51:50|1059.76|1054.36|1059.63|1054.23|1059.84|1054.44|1059.47|1054.07|33
1656654720000|2022-07-01 05:52:00|1059.64|1054.24|1059.52|1054.12|1059.69|1054.29|1059.38|1053.98|27
1656654730000|2022-07-01 05:52:10|1059.56|1054.16|1059.45|1054.05|1059.87|1054.47|1059.42|1054.02|33
1656654740000|2022-07-01 05:52:20|1059.43|1054.03|1059.7|1054.3|1059.74|1054.34|1059.4|1054|33
1656654750000|2022-07-01 05:52:30|1059.69|1054.29|1059.64|1054.24|1060.04|1054.64|1059.59|1054.19|34
1656654760000|2022-07-01 05:52:40|1059.74|1054.34|1059.47|1054.07|1059.78|1054.38|1059.47|1054.07|33
1656654770000|2022-07-01 05:52:50|1059.46|1054.06|1059.36|1053.96|1059.55|1054.15|1059.13|1053.73|37
1656654780000|2022-07-01 05:53:00|1059.32|1053.92|1059.57|1054.17|1059.63|1054.23|1059.32|1053.92|29
1656654790000|2022-07-01 05:53:10|1059.58|1054.18|1059.38|1053.98|1059.58|1054.18|1059.25|1053.85|34
1656654800000|2022-07-01 05:53:20|1059.25|1053.85|1059.32|1053.92|1059.37|1053.97|1059.21|1053.81|29
1656654810000|2022-07-01 05:53:30|1059.39|1053.99|1059.97|1054.57|1059.97|1054.57|1059.32|1053.92|33
1656654820000|2022-07-01 05:53:40|1059.87|1054.47|1059.66|1054.26|1059.88|1054.48|1059.58|1054.18|28
1656654830000|2022-07-01 05:53:50|1059.65|1054.25|1059.78|1054.38|1059.82|1054.42|1059.65|1054.25|28
1656654840000|2022-07-01 05:54:00|1059.79|1054.39|1059.78|1054.38|1059.87|1054.47|1059.66|1054.26|31
1656654850000|2022-07-01 05:54:10|1059.77|1054.37|1060.26|1054.86|1060.26|1054.86|1059.77|1054.37|33
1656654860000|2022-07-01 05:54:20|1060.27|1054.87|1060.72|1055.32|1060.8|1055.4|1060.17|1054.77|33
1656654870000|2022-07-01 05:54:30|1060.79|1055.39|1060.8|1055.4|1060.95|1055.55|1060.56|1055.16|33
1656654880000|2022-07-01 05:54:40|1060.92|1055.52|1059.73|1054.33|1060.99|1055.59|1059.7|1054.3|30
1656654890000|2022-07-01 05:54:50|1059.74|1054.34|1059.4|1054|1059.82|1054.42|1059.18|1053.78|26
1656654900000|2022-07-01 05:55:00|1059.21|1053.81|1059.11|1053.71|1059.52|1054.12|1058.87|1053.47|31
1656654910000|2022-07-01 05:55:10|1059.09|1053.69|1058.94|1053.54|1059.21|1053.81|1058.65|1053.25|26
1656654920000|2022-07-01 05:55:20|1058.89|1053.49|1059.19|1053.79|1059.19|1053.79|1058.81|1053.41|32
1656654930000|2022-07-01 05:55:30|1059.13|1053.73|1059.25|1053.85|1059.48|1054.08|1059|1053.6|33
1656654940000|2022-07-01 05:55:40|1059.37|1053.97|1058.72|1053.32|1059.37|1053.97|1058.54|1053.14|26
1656654950000|2022-07-01 05:55:50|1058.71|1053.31|1059.1|1053.7|1059.29|1053.89|1058.71|1053.31|28
1656654960000|2022-07-01 05:56:00|1059.11|1053.71|1058.82|1053.42|1059.22|1053.82|1058.72|1053.32|29
1656654970000|2022-07-01 05:56:10|1058.89|1053.49|1058.53|1053.13|1059.06|1053.66|1058.45|1053.05|33
1656654980000|2022-07-01 05:56:20|1058.42|1053.02|1058.54|1053.14|1058.8|1053.4|1058.37|1052.97|30
1656654990000|2022-07-01 05:56:30|1058.77|1053.37|1058.71|1053.31|1058.85|1053.45|1058.66|1053.26|27
1656655000000|2022-07-01 05:56:40|1058.72|1053.32|1058.62|1053.22|1058.91|1053.51|1058.62|1053.22|27
1656655010000|2022-07-01 05:56:50|1058.69|1053.29|1058.24|1052.84|1058.84|1053.44|1057.56|1052.16|33
1656655020000|2022-07-01 05:57:00|1057.41|1052.01|1056.36|1050.96|1057.5|1052.1|1055.91|1050.51|37
1656655030000|2022-07-01 05:57:10|1056.38|1050.98|1056.4|1051|1056.63|1051.23|1056.16|1050.76|25
1656655040000|2022-07-01 05:57:20|1056.41|1051.01|1056.17|1050.77|1056.49|1051.09|1055.84|1050.44|34
1656655050000|2022-07-01 05:57:30|1056.18|1050.78|1056.83|1051.43|1056.86|1051.46|1055.8|1050.4|28
1656655060000|2022-07-01 05:57:40|1056.84|1051.44|1056.84|1051.44|1057.15|1051.75|1056.65|1051.25|34
1656655070000|2022-07-01 05:57:50|1056.85|1051.45|1057.22|1051.82|1057.24|1051.84|1056.54|1051.14|32
1656655080000|2022-07-01 05:58:00|1057.24|1051.84|1057.42|1052.02|1057.77|1052.37|1057.22|1051.82|32
1656655090000|2022-07-01 05:58:10|1057.33|1051.93|1057.97|1052.57|1057.97|1052.57|1057.33|1051.93|28
1656655100000|2022-07-01 05:58:20|1057.91|1052.51|1058.05|1052.65|1058.31|1052.91|1057.91|1052.51|30
1656655110000|2022-07-01 05:58:30|1058.03|1052.63|1058.09|1052.69|1058.17|1052.77|1057.72|1052.32|37
1656655120000|2022-07-01 05:58:40|1058.08|1052.68|1058.14|1052.74|1058.28|1052.88|1058.08|1052.68|32
1656655130000|2022-07-01 05:58:50|1058.21|1052.81|1058.68|1053.28|1058.68|1053.28|1058.14|1052.74|33
1656655140000|2022-07-01 05:59:00|1058.71|1053.31|1058.86|1053.46|1058.9|1053.5|1058.59|1053.19|31
1656655150000|2022-07-01 05:59:10|1058.67|1053.27|1058.66|1053.26|1058.69|1053.29|1058.6|1053.2|30
1656655160000|2022-07-01 05:59:20|1058.65|1053.25|1058.04|1052.64|1058.69|1053.29|1057.96|1052.56|26
1656655170000|2022-07-01 05:59:30|1058.11|1052.71|1058.3|1052.9|1058.3|1052.9|1057.99|1052.59|27
1656655180000|2022-07-01 05:59:40|1058.36|1052.96|1058.08|1052.68|1058.46|1053.06|1058.04|1052.64|28
1656655190000|2022-07-01 05:59:50|1058.1|1052.7|1058.21|1052.81|1058.26|1052.86|1058.04|1052.64|27
1656655200000|2022-07-01 06:00:00|1058.14|1052.74|1058.43|1053.03|1058.43|1053.03|1057.49|1052.09|37
1656655210000|2022-07-01 06:00:10|1058.47|1053.07|1059.05|1053.65|1059.13|1053.73|1058.3|1052.9|36
1656655220000|2022-07-01 06:00:20|1058.95|1053.55|1057.44|1052.04|1059.16|1053.76|1057.44|1052.04|36
1656655230000|2022-07-01 06:00:30|1057.4|1052|1057.71|1052.31|1057.71|1052.31|1057.29|1051.89|29
1656655240000|2022-07-01 06:00:40|1057.84|1052.44|1057.38|1051.98|1057.84|1052.44|1057.25|1051.85|31
1656655250000|2022-07-01 06:00:50|1057.36|1051.96|1057.22|1051.82|1057.4|1052|1057.21|1051.81|28
1656655260000|2022-07-01 06:01:00|1057.26|1051.86|1057.18|1051.78|1057.41|1052.01|1057.06|1051.66|32
1656655270000|2022-07-01 06:01:10|1057.25|1051.85|1056.13|1050.73|1057.25|1051.85|1056.13|1050.73|32
1656655280000|2022-07-01 06:01:20|1056.14|1050.74|1056.1|1050.7|1056.27|1050.87|1055.97|1050.57|34
1656655290000|2022-07-01 06:01:30|1056.14|1050.74|1056.46|1051.06|1056.53|1051.13|1056.05|1050.65|32
1656655300000|2022-07-01 06:01:40|1056.49|1051.09|1056.83|1051.43|1056.91|1051.51|1056.46|1051.06|30
1656655310000|2022-07-01 06:01:50|1056.84|1051.44|1057.06|1051.66|1057.06|1051.66|1056.43|1051.03|36
1656655320000|2022-07-01 06:02:00|1057.1|1051.7|1058.03|1052.63|1058.27|1052.87|1057.03|1051.63|35
1656655330000|2022-07-01 06:02:10|1058.35|1052.95|1059.13|1053.73|1059.35|1053.95|1058.13|1052.73|33
1656655340000|2022-07-01 06:02:20|1059.14|1053.74|1059.69|1054.29|1059.72|1054.32|1058.98|1053.58|36
1656655350000|2022-07-01 06:02:30|1059.67|1054.27|1059.79|1054.39|1060.2|1054.8|1059.31|1053.91|35
1656655360000|2022-07-01 06:02:40|1059.82|1054.42|1060.3|1054.9|1060.38|1054.98|1059.81|1054.41|35
1656655370000|2022-07-01 06:02:50|1060.31|1054.91|1060|1054.6|1060.32|1054.92|1059.91|1054.51|32
1656655380000|2022-07-01 06:03:00|1060.07|1054.67|1060.38|1054.98|1060.56|1055.16|1060.07|1054.67|34
1656655390000|2022-07-01 06:03:10|1060.37|1054.97|1059.9|1054.5|1060.41|1055.01|1059.89|1054.49|28
1656655400000|2022-07-01 06:03:20|1059.92|1054.52|1059.99|1054.59|1060.05|1054.65|1059.7|1054.3|35
1656655410000|2022-07-01 06:03:30|1060.06|1054.66|1059.63|1054.23|1060.24|1054.84|1059.61|1054.21|36
1656655420000|2022-07-01 06:03:40|1059.64|1054.24|1059.15|1053.75|1059.67|1054.27|1059.07|1053.67|35
1656655430000|2022-07-01 06:03:50|1059.1|1053.7|1059.26|1053.86|1059.34|1053.94|1059.1|1053.7|30
1656655440000|2022-07-01 06:04:00|1059.29|1053.89|1059.05|1053.65|1059.5|1054.1|1059.05|1053.65|29
1656655450000|2022-07-01 06:04:10|1059.08|1053.68|1058|1052.6|1059.1|1053.7|1058|1052.6|33
1656655460000|2022-07-01 06:04:20|1057.73|1052.33|1058.66|1053.26|1058.66|1053.26|1057.59|1052.19|36
1656655470000|2022-07-01 06:04:30|1058.58|1053.18|1058.37|1052.97|1058.59|1053.19|1058.05|1052.65|34
1656655480000|2022-07-01 06:04:40|1058.38|1052.98|1059.39|1053.99|1059.39|1053.99|1058.33|1052.93|34
1656655490000|2022-07-01 06:04:50|1059.38|1053.98|1059.28|1053.88|1059.38|1053.98|1059.1|1053.7|35
1656655500000|2022-07-01 06:05:00|1059.32|1053.92|1059.48|1054.08|1059.8|1054.4|1059.12|1053.72|33
1656655510000|2022-07-01 06:05:10|1059.59|1054.19|1059.74|1054.34|1059.81|1054.41|1059.45|1054.05|31
1656655520000|2022-07-01 06:05:20|1059.96|1054.56|1060.17|1054.77|1060.17|1054.77|1059.76|1054.36|25
1656655530000|2022-07-01 06:05:30|1060.08|1054.68|1058.07|1052.67|1060.26|1054.86|1058.07|1052.67|31
1656655540000|2022-07-01 06:05:40|1058.08|1052.68|1058.87|1053.47|1058.9|1053.5|1058.08|1052.68|31
1656655550000|2022-07-01 06:05:50|1058.94|1053.54|1058.92|1053.52|1059.08|1053.68|1058.69|1053.29|34
1656655560000|2022-07-01 06:06:00|1059.01|1053.61|1058.95|1053.55|1059.01|1053.61|1058.49|1053.09|35
1656655570000|2022-07-01 06:06:10|1058.9|1053.5|1059.02|1053.62|1059.08|1053.68|1058.89|1053.49|22
1656655580000|2022-07-01 06:06:20|1059.2|1053.8|1059.12|1053.72|1059.3|1053.9|1059.03|1053.63|33
1656655590000|2022-07-01 06:06:30|1059.09|1053.69|1058.72|1053.32|1059.09|1053.69|1058.72|1053.32|30
1656655600000|2022-07-01 06:06:40|1058.71|1053.31|1059|1053.6|1059|1053.6|1058.66|1053.26|28
1656655610000|2022-07-01 06:06:50|1059.03|1053.63|1059.4|1054|1059.56|1054.16|1059.03|1053.63|35
1656655620000|2022-07-01 06:07:00|1059.39|1053.99|1058.93|1053.53|1059.44|1054.04|1058.89|1053.49|34
1656655630000|2022-07-01 06:07:10|1058.9|1053.5|1057.88|1052.48|1059|1053.6|1057.88|1052.48|30
1656655640000|2022-07-01 06:07:20|1057.62|1052.22|1057.44|1052.04|1057.71|1052.31|1057.34|1051.94|34
1656655650000|2022-07-01 06:07:30|1057.47|1052.07|1057.42|1052.02|1057.61|1052.21|1057.38|1051.98|33
1656655660000|2022-07-01 06:07:40|1057.46|1052.06|1057.6|1052.2|1057.67|1052.27|1057.32|1051.92|33
1656655670000|2022-07-01 06:07:50|1057.59|1052.19|1057.26|1051.86|1057.6|1052.2|1057.21|1051.81|35
1656655680000|2022-07-01 06:08:00|1057.17|1051.77|1057.47|1052.07|1057.53|1052.13|1057.07|1051.67|35
1656655690000|2022-07-01 06:08:10|1057.45|1052.05|1057.14|1051.74|1057.61|1052.21|1057.14|1051.74|29
1656655700000|2022-07-01 06:08:20|1057.06|1051.66|1057.14|1051.74|1057.29|1051.89|1056.99|1051.59|29
1656655710000|2022-07-01 06:08:30|1057.21|1051.81|1055.89|1050.49|1057.29|1051.89|1055.63|1050.23|33
1656655720000|2022-07-01 06:08:40|1055.83|1050.43|1056.01|1050.61|1056.23|1050.83|1055.73|1050.33|35
1656655730000|2022-07-01 06:08:50|1055.94|1050.54|1055.97|1050.57|1056.06|1050.66|1055.69|1050.29|36
1656655740000|2022-07-01 06:09:00|1056.02|1050.62|1056.17|1050.77|1056.34|1050.94|1055.86|1050.46|36
1656655750000|2022-07-01 06:09:10|1056.24|1050.84|1055.91|1050.51|1056.24|1050.84|1055.76|1050.36|30
1656655760000|2022-07-01 06:09:20|1055.95|1050.55|1055.99|1050.59|1055.99|1050.59|1055.58|1050.18|30
1656655770000|2022-07-01 06:09:30|1056.04|1050.64|1055.79|1050.39|1056.16|1050.76|1055.75|1050.35|32
1656655780000|2022-07-01 06:09:40|1055.81|1050.41|1055.8|1050.4|1055.84|1050.44|1055.79|1050.39|27
1656655790000|2022-07-01 06:09:50|1055.79|1050.39|1056.41|1051.01|1056.41|1051.01|1055.77|1050.37|27
1656655800000|2022-07-01 06:10:00|1056.4|1051|1055.98|1050.58|1056.4|1051|1055.91|1050.51|35
1656655810000|2022-07-01 06:10:10|1055.94|1050.54|1056.05|1050.65|1056.14|1050.74|1055.93|1050.53|35
1656655820000|2022-07-01 06:10:20|1056.01|1050.61|1056.36|1050.96|1056.36|1050.96|1056.01|1050.61|31
1656655830000|2022-07-01 06:10:30|1056.38|1050.98|1056.76|1051.36|1057.38|1051.98|1056.37|1050.97|32
1656655840000|2022-07-01 06:10:40|1056.59|1051.19|1056.42|1051.02|1056.6|1051.2|1056.29|1050.89|32
1656655850000|2022-07-01 06:10:50|1056.38|1050.98|1056.47|1051.07|1056.47|1051.07|1055.97|1050.57|32
1656655860000|2022-07-01 06:11:00|1056.44|1051.04|1056.3|1050.9|1056.47|1051.07|1056.19|1050.79|30
1656655870000|2022-07-01 06:11:10|1056.21|1050.81|1056.4|1051|1056.4|1051|1055.96|1050.56|37
1656655880000|2022-07-01 06:11:20|1056.38|1050.98|1056.38|1050.98|1056.65|1051.25|1056.28|1050.88|30
1656655890000|2022-07-01 06:11:30|1056.4|1051|1056.8|1051.4|1056.94|1051.54|1056.39|1050.99|33
1656655900000|2022-07-01 06:11:40|1056.75|1051.35|1056.51|1051.11|1056.83|1051.43|1056.48|1051.08|25
1656655910000|2022-07-01 06:11:50|1056.61|1051.21|1056.41|1051.01|1056.61|1051.21|1056.28|1050.88|32
1656655920000|2022-07-01 06:12:00|1056.4|1051|1056.32|1050.92|1056.42|1051.02|1056.32|1050.92|27
1656655930000|2022-07-01 06:12:10|1056.34|1050.94|1056.02|1050.62|1056.34|1050.94|1055.8|1050.4|34
1656655940000|2022-07-01 06:12:20|1056|1050.6|1056.73|1051.33|1056.76|1051.36|1056|1050.6|34
1656655950000|2022-07-01 06:12:30|1056.68|1051.28|1056.56|1051.16|1056.68|1051.28|1056.45|1051.05|32
1656655960000|2022-07-01 06:12:40|1056.54|1051.14|1056.28|1050.88|1056.57|1051.17|1056.17|1050.77|26
1656655970000|2022-07-01 06:12:50|1056.27|1050.87|1056.23|1050.83|1056.28|1050.88|1056.02|1050.62|29
1656655980000|2022-07-01 06:13:00|1056.24|1050.84|1056.61|1051.21|1056.61|1051.21|1055.99|1050.59|37
1656655990000|2022-07-01 06:13:10|1056.72|1051.32|1057.41|1052.01|1057.41|1052.01|1056.72|1051.32|30
1656656000000|2022-07-01 06:13:20|1057.43|1052.03|1057.5|1052.1|1057.9|1052.5|1057.41|1052.01|37
1656656010000|2022-07-01 06:13:30|1057.52|1052.12|1057.4|1052|1057.57|1052.17|1057.32|1051.92|33
1656656020000|2022-07-01 06:13:40|1057.45|1052.05|1057.5|1052.1|1057.74|1052.34|1057.11|1051.71|36
1656656030000|2022-07-01 06:13:50|1057.48|1052.08|1057.56|1052.16|1057.72|1052.32|1057.29|1051.89|34
1656656040000|2022-07-01 06:14:00|1057.62|1052.22|1057.85|1052.45|1058.34|1052.94|1057.62|1052.22|33
1656656050000|2022-07-01 06:14:10|1057.84|1052.44|1057.57|1052.17|1057.85|1052.45|1057.47|1052.07|35
1656656060000|2022-07-01 06:14:20|1057.47|1052.07|1057.19|1051.79|1057.7|1052.3|1056.96|1051.56|34
1656656070000|2022-07-01 06:14:30|1057.2|1051.8|1056.89|1051.49|1057.2|1051.8|1056.85|1051.45|26
1656656080000|2022-07-01 06:14:40|1056.87|1051.47|1056.64|1051.24|1056.87|1051.47|1056.57|1051.17|27
1656656090000|2022-07-01 06:14:50|1056.65|1051.25|1057.11|1051.71|1057.11|1051.71|1056.56|1051.16|31
1656656100000|2022-07-01 06:15:00|1057.14|1051.74|1056.32|1050.92|1057.34|1051.94|1056.29|1050.89|36
1656656110000|2022-07-01 06:15:10|1056.29|1050.89|1056.31|1050.91|1056.44|1051.04|1056.11|1050.71|30
1656656120000|2022-07-01 06:15:20|1056.36|1050.96|1056.17|1050.77|1056.36|1050.96|1056.08|1050.68|32
1656656130000|2022-07-01 06:15:30|1056.13|1050.73|1055.9|1050.5|1056.15|1050.75|1055.76|1050.36|31
1656656140000|2022-07-01 06:15:40|1055.83|1050.43|1056.32|1050.92|1056.44|1051.04|1055.66|1050.26|28
1656656150000|2022-07-01 06:15:50|1056.28|1050.88|1057.11|1051.71|1057.13|1051.73|1056.28|1050.88|34
1656656160000|2022-07-01 06:16:00|1057.09|1051.69|1056.7|1051.3|1057.09|1051.69|1056.54|1051.14|29
1656656170000|2022-07-01 06:16:10|1056.75|1051.35|1056.76|1051.36|1056.85|1051.45|1056.73|1051.33|31
1656656180000|2022-07-01 06:16:20|1056.77|1051.37|1057.04|1051.64|1057.22|1051.82|1056.66|1051.26|25
1656656190000|2022-07-01 06:16:30|1056.95|1051.55|1057.14|1051.74|1057.18|1051.78|1056.83|1051.43|30
1656656200000|2022-07-01 06:16:40|1057.04|1051.64|1056.83|1051.43|1057.07|1051.67|1056.8|1051.4|31
1656656210000|2022-07-01 06:16:50|1056.82|1051.42|1055.97|1050.57|1056.89|1051.49|1055.93|1050.53|29
1656656220000|2022-07-01 06:17:00|1055.95|1050.55|1055.93|1050.53|1056.03|1050.63|1055.81|1050.41|22
1656656230000|2022-07-01 06:17:10|1055.9|1050.5|1055.08|1049.68|1055.93|1050.53|1054.76|1049.36|34
1656656240000|2022-07-01 06:17:20|1055.05|1049.65|1054.71|1049.31|1055.14|1049.74|1054.66|1049.26|30
1656656250000|2022-07-01 06:17:30|1054.75|1049.35|1055.15|1049.75|1055.16|1049.76|1054.58|1049.18|36
1656656260000|2022-07-01 06:17:40|1055.08|1049.68|1054.81|1049.41|1055.09|1049.69|1054.71|1049.31|32
1656656270000|2022-07-01 06:17:50|1054.83|1049.43|1054.64|1049.24|1054.84|1049.44|1054.54|1049.14|27
1656656280000|2022-07-01 06:18:00|1054.66|1049.26|1054.94|1049.54|1054.96|1049.56|1054.65|1049.25|30
1656656290000|2022-07-01 06:18:10|1054.95|1049.55|1054.23|1048.83|1055.36|1049.96|1054.22|1048.82|29
1656656300000|2022-07-01 06:18:20|1054.24|1048.84|1055.18|1049.78|1055.2|1049.8|1054.19|1048.79|35
1656656310000|2022-07-01 06:18:30|1055.17|1049.77|1054.81|1049.41|1055.35|1049.95|1054.78|1049.38|38
1656656320000|2022-07-01 06:18:40|1054.92|1049.52|1055.08|1049.68|1055.42|1050.02|1054.92|1049.52|33
1656656330000|2022-07-01 06:18:50|1055.11|1049.71|1055.57|1050.17|1055.66|1050.26|1055.11|1049.71|27
1656656340000|2022-07-01 06:19:00|1055.62|1050.22|1055.62|1050.22|1055.7|1050.3|1055.46|1050.06|36
1656656350000|2022-07-01 06:19:10|1055.63|1050.23|1054.26|1048.86|1055.63|1050.23|1054.26|1048.86|31
1656656360000|2022-07-01 06:19:20|1054.32|1048.92|1051.87|1046.47|1054.32|1048.92|1051.87|1046.47|38
1656656370000|2022-07-01 06:19:30|1052.11|1046.71|1052.89|1047.49|1052.94|1047.54|1052.11|1046.71|36
1656656380000|2022-07-01 06:19:40|1052.64|1047.24|1051.92|1046.52|1052.74|1047.34|1051.74|1046.34|31
1656656390000|2022-07-01 06:19:50|1051.61|1046.21|1051.87|1046.47|1052|1046.6|1051.47|1046.07|33
1656656400000|2022-07-01 06:20:00|1051.75|1046.35|1052|1046.6|1052.67|1047.27|1051.75|1046.35|36
1656656410000|2022-07-01 06:20:10|1052.04|1046.64|1052.42|1047.02|1052.53|1047.13|1051.94|1046.54|33
1656656420000|2022-07-01 06:20:20|1052.43|1047.03|1052.52|1047.12|1052.65|1047.25|1052.2|1046.8|34
1656656430000|2022-07-01 06:20:30|1052.49|1047.09|1052.78|1047.38|1052.82|1047.42|1052.49|1047.09|31
1656656440000|2022-07-01 06:20:40|1052.82|1047.42|1053.28|1047.88|1053.28|1047.88|1052.65|1047.25|29
1656656450000|2022-07-01 06:20:50|1053.3|1047.9|1052.72|1047.32|1053.61|1048.21|1052.69|1047.29|36
1656656460000|2022-07-01 06:21:00|1052.75|1047.35|1052.84|1047.44|1052.96|1047.56|1052.56|1047.16|34
1656656470000|2022-07-01 06:21:10|1052.83|1047.43|1052.61|1047.21|1052.83|1047.43|1052.37|1046.97|34
1656656480000|2022-07-01 06:21:20|1052.64|1047.24|1052.48|1047.08|1052.64|1047.24|1052.31|1046.91|34
1656656490000|2022-07-01 06:21:30|1052.47|1047.07|1052.27|1046.87|1052.73|1047.33|1052.25|1046.85|27
1656656500000|2022-07-01 06:21:40|1052.34|1046.94|1051.75|1046.35|1052.38|1046.98|1051.66|1046.26|32
1656656510000|2022-07-01 06:21:50|1051.83|1046.43|1053.02|1047.62|1053.26|1047.86|1051.7|1046.3|29
1656656520000|2022-07-01 06:22:00|1053.01|1047.61|1053.39|1047.99|1053.39|1047.99|1052.52|1047.12|35
1656656530000|2022-07-01 06:22:10|1053.46|1048.06|1053.44|1048.04|1053.5|1048.1|1053.28|1047.88|31
1656656540000|2022-07-01 06:22:20|1053.34|1047.94|1053.54|1048.14|1053.68|1048.28|1053.16|1047.76|33
1656656550000|2022-07-01 06:22:30|1053.55|1048.15|1053.54|1048.14|1053.69|1048.29|1053.38|1047.98|29
1656656560000|2022-07-01 06:22:40|1053.58|1048.18|1052.98|1047.58|1053.59|1048.19|1052.91|1047.51|30
1656656570000|2022-07-01 06:22:50|1053.09|1047.69|1053.37|1047.97|1053.57|1048.17|1052.99|1047.59|33
1656656580000|2022-07-01 06:23:00|1053.58|1048.18|1054.16|1048.76|1054.16|1048.76|1053.51|1048.11|27
1656656590000|2022-07-01 06:23:10|1054.11|1048.71|1053.7|1048.3|1054.11|1048.71|1053.63|1048.23|30
1656656600000|2022-07-01 06:23:20|1053.72|1048.32|1053.69|1048.29|1053.97|1048.57|1053.62|1048.22|25
1656656610000|2022-07-01 06:23:30|1053.71|1048.31|1053.61|1048.21|1053.75|1048.35|1053.59|1048.19|30
1656656620000|2022-07-01 06:23:40|1053.6|1048.2|1052.9|1047.5|1053.62|1048.22|1052.9|1047.5|30
1656656630000|2022-07-01 06:23:50|1052.94|1047.54|1053.39|1047.99|1054.02|1048.62|1052.93|1047.53|38
1656656640000|2022-07-01 06:24:00|1053.34|1047.94|1053.38|1047.98|1053.59|1048.19|1053.24|1047.84|30
1656656650000|2022-07-01 06:24:10|1053.41|1048.01|1055.1|1049.7|1055.15|1049.75|1053.41|1048.01|33
1656656660000|2022-07-01 06:24:20|1055.11|1049.71|1054.96|1049.56|1055.47|1050.07|1054.95|1049.55|35
1656656670000|2022-07-01 06:24:30|1054.99|1049.59|1055.24|1049.84|1055.75|1050.35|1054.99|1049.59|37
1656656680000|2022-07-01 06:24:40|1055.22|1049.82|1054.49|1049.09|1055.39|1049.99|1054.41|1049.01|33
1656656690000|2022-07-01 06:24:50|1054.54|1049.14|1053.38|1047.98|1054.88|1049.48|1053.38|1047.98|32
1656656700000|2022-07-01 06:25:00|1053.4|1048|1053.46|1048.06|1053.53|1048.13|1053.36|1047.96|27
1656656710000|2022-07-01 06:25:10|1053.47|1048.07|1053.31|1047.91|1053.88|1048.48|1053.3|1047.9|30
1656656720000|2022-07-01 06:25:20|1053.29|1047.89|1052.84|1047.44|1053.54|1048.14|1052.82|1047.42|32
1656656730000|2022-07-01 06:25:30|1052.83|1047.43|1052.72|1047.32|1053.07|1047.67|1052.64|1047.24|27
1656656740000|2022-07-01 06:25:40|1052.8|1047.4|1052.35|1046.95|1052.94|1047.54|1052.35|1046.95|28
1656656750000|2022-07-01 06:25:50|1052.4|1047|1053.04|1047.64|1053.12|1047.72|1052.4|1047|29
1656656760000|2022-07-01 06:26:00|1053.07|1047.67|1052.56|1047.16|1053.12|1047.72|1052.52|1047.12|30
1656656770000|2022-07-01 06:26:10|1052.61|1047.21|1052.23|1046.83|1052.66|1047.26|1051.83|1046.43|35
1656656780000|2022-07-01 06:26:20|1052.19|1046.79|1052.24|1046.84|1052.44|1047.04|1052.1|1046.7|38
1656656790000|2022-07-01 06:26:30|1052.25|1046.85|1052.36|1046.96|1052.51|1047.11|1052.21|1046.81|30
1656656800000|2022-07-01 06:26:40|1052.41|1047.01|1052.4|1047|1052.61|1047.21|1052.23|1046.83|34
1656656810000|2022-07-01 06:26:50|1052.41|1047.01|1052.56|1047.16|1052.58|1047.18|1052.28|1046.88|30
1656656820000|2022-07-01 06:27:00|1052.44|1047.04|1052.18|1046.78|1052.69|1047.29|1051.87|1046.47|36
1656656830000|2022-07-01 06:27:10|1052.19|1046.79|1052.27|1046.87|1052.37|1046.97|1052.18|1046.78|24
1656656840000|2022-07-01 06:27:20|1052.4|1047|1051.51|1046.11|1052.4|1047|1051.24|1045.84|26
1656656850000|2022-07-01 06:27:30|1051.5|1046.1|1051.76|1046.36|1052|1046.6|1051.47|1046.07|28
1656656860000|2022-07-01 06:27:40|1051.8|1046.4|1051.36|1045.96|1051.8|1046.4|1051.31|1045.91|27
1656656870000|2022-07-01 06:27:50|1051.35|1045.95|1051.63|1046.23|1051.63|1046.23|1051.3|1045.9|29
1656656880000|2022-07-01 06:28:00|1051.67|1046.27|1052.71|1047.31|1052.81|1047.41|1051.67|1046.27|35
1656656890000|2022-07-01 06:28:10|1052.94|1047.54|1053.59|1048.19|1053.9|1048.5|1052.94|1047.54|33
1656656900000|2022-07-01 06:28:20|1053.57|1048.17|1053.62|1048.22|1053.65|1048.25|1053.28|1047.88|32
1656656910000|2022-07-01 06:28:30|1053.63|1048.23|1054.98|1049.58|1055.26|1049.86|1053.63|1048.23|36
1656656920000|2022-07-01 06:28:40|1055.07|1049.67|1055.21|1049.81|1055.27|1049.87|1054.86|1049.46|34
1656656930000|2022-07-01 06:28:50|1055.28|1049.88|1055|1049.6|1055.28|1049.88|1054.81|1049.41|36
1656656940000|2022-07-01 06:29:00|1054.93|1049.53|1055.59|1050.19|1055.59|1050.19|1054.93|1049.53|30
1656656950000|2022-07-01 06:29:10|1055.57|1050.17|1055.57|1050.17|1055.77|1050.37|1055.31|1049.91|27
1656656960000|2022-07-01 06:29:20|1055.49|1050.09|1055.42|1050.02|1055.65|1050.25|1055.14|1049.74|38
1656656970000|2022-07-01 06:29:30|1055.38|1049.98|1053.76|1048.36|1055.47|1050.07|1053.75|1048.35|34
1656656980000|2022-07-01 06:29:40|1053.77|1048.37|1053.45|1048.05|1054.03|1048.63|1053.38|1047.98|33
1656656990000|2022-07-01 06:29:50|1053.58|1048.18|1054.93|1049.53|1054.93|1049.53|1053.58|1048.18|33
1656657000000|2022-07-01 06:30:00|1055.09|1049.69|1054.08|1048.68|1055.35|1049.95|1053.96|1048.56|40
1656657010000|2022-07-01 06:30:10|1054.09|1048.69|1054.19|1048.79|1054.54|1049.14|1054.09|1048.69|34
1656657020000|2022-07-01 06:30:20|1054.23|1048.83|1055.04|1049.64|1055.1|1049.7|1054.09|1048.69|31
1656657030000|2022-07-01 06:30:30|1055.11|1049.71|1056.11|1050.71|1056.11|1050.71|1055.1|1049.7|28
1656657040000|2022-07-01 06:30:40|1056.08|1050.68|1056.37|1050.97|1057.2|1051.8|1055.87|1050.47|35
1656657050000|2022-07-01 06:30:50|1056.41|1051.01|1056.39|1050.99|1056.58|1051.18|1056.22|1050.82|32
1656657060000|2022-07-01 06:31:00|1056.21|1050.81|1055.98|1050.58|1056.43|1051.03|1055.97|1050.57|33
1656657070000|2022-07-01 06:31:10|1055.95|1050.55|1056.44|1051.04|1056.53|1051.13|1055.89|1050.49|34
1656657080000|2022-07-01 06:31:20|1056.39|1050.99|1056.4|1051|1056.44|1051.04|1056.16|1050.76|34
1656657090000|2022-07-01 06:31:30|1056.37|1050.97|1056.02|1050.62|1056.42|1051.02|1055.98|1050.58|29
1656657100000|2022-07-01 06:31:40|1055.94|1050.54|1055.15|1049.75|1055.94|1050.54|1055.11|1049.71|27
1656657110000|2022-07-01 06:31:50|1055.11|1049.71|1055.26|1049.86|1055.35|1049.95|1054.85|1049.45|33
1656657120000|2022-07-01 06:32:00|1055.17|1049.77|1055.59|1050.19|1055.7|1050.3|1055.17|1049.77|30
1656657130000|2022-07-01 06:32:10|1055.6|1050.2|1055.21|1049.81|1055.68|1050.28|1055.19|1049.79|31
1656657140000|2022-07-01 06:32:20|1055.2|1049.8|1055.37|1049.97|1055.37|1049.97|1054.83|1049.43|33
1656657150000|2022-07-01 06:32:30|1055.34|1049.94|1055.28|1049.88|1055.4|1050|1055.21|1049.81|30
1656657160000|2022-07-01 06:32:40|1055.36|1049.96|1055.21|1049.81|1055.43|1050.03|1055.18|1049.78|29
1656657170000|2022-07-01 06:32:50|1055.27|1049.87|1054.92|1049.52|1055.32|1049.92|1054.85|1049.45|29
1656657180000|2022-07-01 06:33:00|1054.96|1049.56|1055.25|1049.85|1055.26|1049.86|1054.96|1049.56|25
1656657190000|2022-07-01 06:33:10|1055.26|1049.86|1055.36|1049.96|1055.52|1050.12|1055.25|1049.85|29
1656657200000|2022-07-01 06:33:20|1055.35|1049.95|1054.91|1049.51|1055.41|1050.01|1054.79|1049.39|30
1656657210000|2022-07-01 06:33:30|1054.69|1049.29|1054.65|1049.25|1054.86|1049.46|1054.59|1049.19|28
1656657220000|2022-07-01 06:33:40|1054.71|1049.31|1054.72|1049.32|1054.83|1049.43|1054.65|1049.25|30
1656657230000|2022-07-01 06:33:50|1054.68|1049.28|1054.81|1049.41|1054.9|1049.5|1054.61|1049.21|32
1656657240000|2022-07-01 06:34:00|1054.74|1049.34|1054.99|1049.59|1055.14|1049.74|1054.74|1049.34|28
1656657250000|2022-07-01 06:34:10|1055.05|1049.65|1055.06|1049.66|1055.12|1049.72|1054.93|1049.53|20
1656657260000|2022-07-01 06:34:20|1055.07|1049.67|1055.09|1049.69|1055.1|1049.7|1054.91|1049.51|17
1656657270000|2022-07-01 06:34:30|1055.06|1049.66|1055.71|1050.31|1055.71|1050.31|1054.93|1049.53|17
1656657280000|2022-07-01 06:34:40|1055.7|1050.3|1055.61|1050.21|1055.75|1050.35|1055.53|1050.13|29
1656657290000|2022-07-01 06:34:50|1055.66|1050.26|1055.18|1049.78|1055.72|1050.32|1055.13|1049.73|30
1656657300000|2022-07-01 06:35:00|1055.21|1049.81|1055.33|1049.93|1055.39|1049.99|1055.2|1049.8|23
1656657310000|2022-07-01 06:35:10|1055.27|1049.87|1055.29|1049.89|1055.4|1050|1055.16|1049.76|26
1656657320000|2022-07-01 06:35:20|1055.28|1049.88|1055.17|1049.77|1055.69|1050.29|1055.17|1049.77|32
1656657330000|2022-07-01 06:35:30|1054.93|1049.53|1054.99|1049.59|1055|1049.6|1054.82|1049.42|27
1656657340000|2022-07-01 06:35:40|1054.89|1049.49|1055.02|1049.62|1055.22|1049.82|1054.89|1049.49|26
1656657350000|2022-07-01 06:35:50|1054.83|1049.43|1054.78|1049.38|1055.01|1049.61|1054.77|1049.37|29
1656657360000|2022-07-01 06:36:00|1054.71|1049.31|1055.09|1049.69|1055.09|1049.69|1054.71|1049.31|26
1656657370000|2022-07-01 06:36:10|1055.14|1049.74|1055.06|1049.66|1055.18|1049.78|1054.89|1049.49|31
1656657380000|2022-07-01 06:36:20|1055.05|1049.65|1054.82|1049.42|1055.05|1049.65|1054.6|1049.2|31
1656657390000|2022-07-01 06:36:30|1054.81|1049.41|1055.46|1050.06|1055.46|1050.06|1054.48|1049.08|34
1656657400000|2022-07-01 06:36:40|1055.45|1050.05|1055.84|1050.44|1055.84|1050.44|1055.44|1050.04|31
1656657410000|2022-07-01 06:36:50|1055.88|1050.48|1055.89|1050.49|1056.07|1050.67|1055.79|1050.39|31
1656657420000|2022-07-01 06:37:00|1055.91|1050.51|1055.9|1050.5|1055.95|1050.55|1055.86|1050.46|28
1656657430000|2022-07-01 06:37:10|1055.92|1050.52|1056.75|1051.35|1056.75|1051.35|1055.89|1050.49|32
1656657440000|2022-07-01 06:37:20|1056.83|1051.43|1056.98|1051.58|1057.55|1052.15|1056.83|1051.43|28
1656657450000|2022-07-01 06:37:30|1057|1051.6|1057.07|1051.67|1057.19|1051.79|1056.71|1051.31|35
1656657460000|2022-07-01 06:37:40|1057.08|1051.68|1057.14|1051.74|1057.2|1051.8|1057.04|1051.64|26
1656657470000|2022-07-01 06:37:50|1057.09|1051.69|1056.9|1051.5|1057.11|1051.71|1056.77|1051.37|26
1656657480000|2022-07-01 06:38:00|1056.89|1051.49|1057.12|1051.72|1057.28|1051.88|1056.85|1051.45|31
1656657490000|2022-07-01 06:38:10|1057.1|1051.7|1056.86|1051.46|1057.17|1051.77|1056.8|1051.4|32
1656657500000|2022-07-01 06:38:20|1056.89|1051.49|1056.93|1051.53|1056.97|1051.57|1056.71|1051.31|28
1656657510000|2022-07-01 06:38:30|1056.94|1051.54|1057|1051.6|1057.03|1051.63|1056.88|1051.48|24
1656657520000|2022-07-01 06:38:40|1056.96|1051.56|1056.96|1051.56|1057.02|1051.62|1056.84|1051.44|25
1656657530000|2022-07-01 06:38:50|1056.97|1051.57|1057.25|1051.85|1057.28|1051.88|1056.97|1051.57|29
1656657540000|2022-07-01 06:39:00|1057.24|1051.84|1057.02|1051.62|1057.8|1052.4|1057.02|1051.62|31
1656657550000|2022-07-01 06:39:10|1056.93|1051.53|1056.97|1051.57|1057.06|1051.66|1056.79|1051.39|36
1656657560000|2022-07-01 06:39:20|1057.05|1051.65|1057.34|1051.94|1057.66|1052.26|1057.05|1051.65|27
1656657570000|2022-07-01 06:39:30|1057.45|1052.05|1057.78|1052.38|1057.78|1052.38|1057.36|1051.96|30
1656657580000|2022-07-01 06:39:40|1057.8|1052.4|1057.71|1052.31|1057.8|1052.4|1057.65|1052.25|27
1656657590000|2022-07-01 06:39:50|1057.72|1052.32|1057.9|1052.5|1058.13|1052.73|1057.72|1052.32|31
1656657600000|2022-07-01 06:40:00|1057.89|1052.49|1058.05|1052.65|1058.05|1052.65|1057.18|1051.78|34
1656657610000|2022-07-01 06:40:10|1058.06|1052.66|1057.52|1052.12|1058.06|1052.66|1057.5|1052.1|31
1656657620000|2022-07-01 06:40:20|1057.53|1052.13|1057.98|1052.58|1057.98|1052.58|1057.53|1052.13|29
1656657630000|2022-07-01 06:40:30|1057.92|1052.52|1057.78|1052.38|1058.08|1052.68|1057.78|1052.38|25
1656657640000|2022-07-01 06:40:40|1057.79|1052.39|1058|1052.6|1058|1052.6|1057.66|1052.26|24
1656657650000|2022-07-01 06:40:50|1057.97|1052.57|1058.03|1052.63|1058.08|1052.68|1057.9|1052.5|31
1656657660000|2022-07-01 06:41:00|1057.91|1052.51|1058.46|1053.06|1058.5|1053.1|1057.91|1052.51|28
1656657670000|2022-07-01 06:41:10|1058.44|1053.04|1058.17|1052.77|1058.68|1053.28|1058.14|1052.74|31
1656657680000|2022-07-01 06:41:20|1058.12|1052.72|1058.2|1052.8|1058.33|1052.93|1058.1|1052.7|28
1656657690000|2022-07-01 06:41:30|1058.18|1052.78|1058.28|1052.88|1058.32|1052.92|1058.14|1052.74|35
1656657700000|2022-07-01 06:41:40|1058.25|1052.85|1058.09|1052.69|1058.44|1053.04|1058.02|1052.62|33
1656657710000|2022-07-01 06:41:50|1058.04|1052.64|1058.19|1052.79|1058.26|1052.86|1058.04|1052.64|29
1656657720000|2022-07-01 06:42:00|1058.13|1052.73|1058.11|1052.71|1058.15|1052.75|1058|1052.6|28
1656657730000|2022-07-01 06:42:10|1058.12|1052.72|1058.18|1052.78|1058.31|1052.91|1058.11|1052.71|20
1656657740000|2022-07-01 06:42:20|1058.17|1052.77|1057.35|1051.95|1058.21|1052.81|1057.35|1051.95|30
1656657750000|2022-07-01 06:42:30|1057.33|1051.93|1057.31|1051.91|1057.4|1052|1057.16|1051.76|26
1656657760000|2022-07-01 06:42:40|1057.34|1051.94|1057.15|1051.75|1057.61|1052.21|1057.15|1051.75|29
1656657770000|2022-07-01 06:42:50|1057.17|1051.77|1057.08|1051.68|1057.37|1051.97|1056.93|1051.53|32
1656657780000|2022-07-01 06:43:00|1057.07|1051.67|1057.75|1052.35|1057.75|1052.35|1057.01|1051.61|33
1656657790000|2022-07-01 06:43:10|1057.72|1052.32|1058.43|1053.03|1058.49|1053.09|1057.72|1052.32|31
1656657800000|2022-07-01 06:43:20|1058.49|1053.09|1058.38|1052.98|1058.49|1053.09|1058.21|1052.81|32
1656657810000|2022-07-01 06:43:30|1058.46|1053.06|1058.16|1052.76|1058.46|1053.06|1058.05|1052.65|28
1656657820000|2022-07-01 06:43:40|1058.17|1052.77|1058.15|1052.75|1058.25|1052.85|1058.1|1052.7|25
1656657830000|2022-07-01 06:43:50|1058.16|1052.76|1058.13|1052.73|1058.31|1052.91|1058.07|1052.67|25
1656657840000|2022-07-01 06:44:00|1058.23|1052.83|1058.16|1052.76|1058.24|1052.84|1058.12|1052.72|30
1656657850000|2022-07-01 06:44:10|1058.25|1052.85|1058.55|1053.15|1058.58|1053.18|1058.14|1052.74|27
1656657860000|2022-07-01 06:44:20|1058.58|1053.18|1057.37|1051.97|1058.59|1053.19|1057.37|1051.97|24
1656657870000|2022-07-01 06:44:30|1057.44|1052.04|1057.55|1052.15|1057.64|1052.24|1057.34|1051.94|27
1656657880000|2022-07-01 06:44:40|1057.54|1052.14|1057.85|1052.45|1057.88|1052.48|1057.48|1052.08|32
1656657890000|2022-07-01 06:44:50|1057.84|1052.44|1058.39|1052.99|1058.39|1052.99|1057.84|1052.44|31
1656657900000|2022-07-01 06:45:00|1058.4|1053|1059.1|1053.7|1059.24|1053.84|1058.39|1052.99|30
1656657910000|2022-07-01 06:45:10|1059.11|1053.71|1058.99|1053.59|1059.24|1053.84|1058.9|1053.5|33
1656657920000|2022-07-01 06:45:20|1059.08|1053.68|1059.01|1053.61|1059.13|1053.73|1058.97|1053.57|25
1656657930000|2022-07-01 06:45:30|1059|1053.6|1059.25|1053.85|1059.27|1053.87|1058.86|1053.46|31
1656657940000|2022-07-01 06:45:40|1059.22|1053.82|1059.34|1053.94|1059.35|1053.95|1059.14|1053.74|33
1656657950000|2022-07-01 06:45:50|1059.35|1053.95|1059.18|1053.78|1059.71|1054.31|1059.18|1053.78|36
1656657960000|2022-07-01 06:46:00|1059.14|1053.74|1060|1054.6|1060|1054.6|1058.98|1053.58|36
1656657970000|2022-07-01 06:46:10|1060.18|1054.78|1060.49|1055.09|1060.49|1055.09|1059.93|1054.53|30
1656657980000|2022-07-01 06:46:20|1060.57|1055.17|1059.72|1054.32|1060.57|1055.17|1059.71|1054.31|36
1656657990000|2022-07-01 06:46:30|1059.8|1054.4|1058.96|1053.56|1059.8|1054.4|1058.91|1053.51|34
1656658000000|2022-07-01 06:46:40|1058.95|1053.55|1058.79|1053.39|1059.09|1053.69|1058.73|1053.33|30
1656658010000|2022-07-01 06:46:50|1058.78|1053.38|1057.95|1052.55|1058.91|1053.51|1057.95|1052.55|31
1656658020000|2022-07-01 06:47:00|1057.89|1052.49|1057.4|1052|1058.09|1052.69|1057.33|1051.93|37
1656658030000|2022-07-01 06:47:10|1057.41|1052.01|1056.77|1051.37|1057.46|1052.06|1056.62|1051.22|26
1656658040000|2022-07-01 06:47:20|1056.92|1051.52|1057|1051.6|1057.1|1051.7|1056.79|1051.39|31
1656658050000|2022-07-01 06:47:30|1056.87|1051.47|1055.98|1050.58|1056.87|1051.47|1055.97|1050.57|32
1656658060000|2022-07-01 06:47:40|1056|1050.6|1055.42|1050.02|1056|1050.6|1055.26|1049.86|30
1656658070000|2022-07-01 06:47:50|1055.28|1049.88|1055.63|1050.23|1056.03|1050.63|1055.28|1049.88|34
1656658080000|2022-07-01 06:48:00|1055.6|1050.2|1056.12|1050.72|1056.16|1050.76|1055.05|1049.65|32
1656658090000|2022-07-01 06:48:10|1056.2|1050.8|1056|1050.6|1056.25|1050.85|1055.75|1050.35|32
1656658100000|2022-07-01 06:48:20|1056.04|1050.64|1056.28|1050.88|1056.32|1050.92|1056.02|1050.62|27
1656658110000|2022-07-01 06:48:30|1056.31|1050.91|1056.07|1050.67|1056.32|1050.92|1056|1050.6|25
1656658120000|2022-07-01 06:48:40|1056.09|1050.69|1055.63|1050.23|1056.1|1050.7|1055.55|1050.15|33
1656658130000|2022-07-01 06:48:50|1055.62|1050.22|1055.46|1050.06|1055.62|1050.22|1055.38|1049.98|30
1656658140000|2022-07-01 06:49:00|1055.4|1050|1055.45|1050.05|1055.6|1050.2|1055.32|1049.92|32
1656658150000|2022-07-01 06:49:10|1055.43|1050.03|1055.28|1049.88|1055.56|1050.16|1055.27|1049.87|29
1656658160000|2022-07-01 06:49:20|1055.29|1049.89|1055.92|1050.52|1055.93|1050.53|1055.29|1049.89|30
1656658170000|2022-07-01 06:49:30|1055.9|1050.5|1055.62|1050.22|1055.9|1050.5|1055.59|1050.19|35
1656658180000|2022-07-01 06:49:40|1055.77|1050.37|1055.57|1050.17|1055.77|1050.37|1055.46|1050.06|31
1656658190000|2022-07-01 06:49:50|1055.58|1050.18|1055.79|1050.39|1055.91|1050.51|1055.47|1050.07|32
1656658200000|2022-07-01 06:50:00|1055.8|1050.4|1056.21|1050.81|1056.22|1050.82|1055.8|1050.4|35
1656658210000|2022-07-01 06:50:10|1056.26|1050.86|1056.96|1051.56|1057.11|1051.71|1056.15|1050.75|32
1656658220000|2022-07-01 06:50:20|1056.9|1051.5|1056.87|1051.47|1056.97|1051.57|1056.67|1051.27|34
1656658230000|2022-07-01 06:50:30|1056.85|1051.45|1055.98|1050.58|1056.87|1051.47|1055.98|1050.58|33
1656658240000|2022-07-01 06:50:40|1055.96|1050.56|1056|1050.6|1056.07|1050.67|1055.95|1050.55|24
1656658250000|2022-07-01 06:50:50|1056.06|1050.66|1056.11|1050.71|1056.44|1051.04|1056.06|1050.66|34
1656658260000|2022-07-01 06:51:00|1056.1|1050.7|1056.1|1050.7|1056.21|1050.81|1056.03|1050.63|36
1656658270000|2022-07-01 06:51:10|1056.09|1050.69|1055.41|1050.01|1056.17|1050.77|1055.39|1049.99|33
1656658280000|2022-07-01 06:51:20|1055.4|1050|1056.11|1050.71|1056.16|1050.76|1055.37|1049.97|32
1656658290000|2022-07-01 06:51:30|1056.09|1050.69|1056.39|1050.99|1056.82|1051.42|1056.08|1050.68|31
1656658300000|2022-07-01 06:51:40|1056.47|1051.07|1056.19|1050.79|1056.47|1051.07|1055.97|1050.57|34
1656658310000|2022-07-01 06:51:50|1056.2|1050.8|1055.53|1050.13|1056.21|1050.81|1055.53|1050.13|25
1656658320000|2022-07-01 06:52:00|1055.59|1050.19|1055.51|1050.11|1055.65|1050.25|1055.5|1050.1|27
1656658330000|2022-07-01 06:52:10|1055.47|1050.07|1055.3|1049.9|1055.54|1050.14|1055.08|1049.68|34
1656658340000|2022-07-01 06:52:20|1055.27|1049.87|1054.62|1049.22|1055.34|1049.94|1054.62|1049.22|31
1656658350000|2022-07-01 06:52:30|1054.55|1049.15|1055.29|1049.89|1055.31|1049.91|1054.37|1048.97|31
1656658360000|2022-07-01 06:52:40|1055.33|1049.93|1054.76|1049.36|1055.69|1050.29|1054.51|1049.11|34
1656658370000|2022-07-01 06:52:50|1054.86|1049.46|1054.96|1049.56|1054.99|1049.59|1054.71|1049.31|32
1656658380000|2022-07-01 06:53:00|1054.88|1049.48|1055.15|1049.75|1055.36|1049.96|1054.79|1049.39|29
1656658390000|2022-07-01 06:53:10|1055.19|1049.79|1055.28|1049.88|1055.28|1049.88|1055.05|1049.65|29
1656658400000|2022-07-01 06:53:20|1055.31|1049.91|1055.25|1049.85|1055.32|1049.92|1055.09|1049.69|33
1656658410000|2022-07-01 06:53:30|1055.22|1049.82|1055.36|1049.96|1055.45|1050.05|1055.22|1049.82|22
1656658420000|2022-07-01 06:53:40|1055.38|1049.98|1055.44|1050.04|1055.49|1050.09|1055.34|1049.94|22
1656658430000|2022-07-01 06:53:50|1055.39|1049.99|1055.73|1050.33|1055.76|1050.36|1055.15|1049.75|21
1656658440000|2022-07-01 06:54:00|1055.63|1050.23|1055.44|1050.04|1055.63|1050.23|1055.35|1049.95|32
1656658450000|2022-07-01 06:54:10|1055.45|1050.05|1055.35|1049.95|1055.53|1050.13|1055.34|1049.94|23
1656658460000|2022-07-01 06:54:20|1055.36|1049.96|1055.28|1049.88|1055.37|1049.97|1055.2|1049.8|24
1656658470000|2022-07-01 06:54:30|1055.33|1049.93|1055.24|1049.84|1055.33|1049.93|1055.17|1049.77|24
1656658480000|2022-07-01 06:54:40|1055.22|1049.82|1054.84|1049.44|1055.37|1049.97|1054.79|1049.39|32
1656658490000|2022-07-01 06:54:50|1054.83|1049.43|1054.76|1049.36|1054.83|1049.43|1054.54|1049.14|30
1656658500000|2022-07-01 06:55:00|1054.79|1049.39|1053.89|1048.49|1054.8|1049.4|1053.82|1048.42|32
1656658510000|2022-07-01 06:55:10|1054|1048.6|1054.04|1048.64|1054.35|1048.95|1054|1048.6|35
1656658520000|2022-07-01 06:55:20|1054.01|1048.61|1054.26|1048.86|1054.3|1048.9|1053.95|1048.55|33
1656658530000|2022-07-01 06:55:30|1054.29|1048.89|1054.7|1049.3|1054.78|1049.38|1054.26|1048.86|28
1656658540000|2022-07-01 06:55:40|1054.72|1049.32|1055.12|1049.72|1055.31|1049.91|1054.65|1049.25|32
1656658550000|2022-07-01 06:55:50|1055.1|1049.7|1055.09|1049.69|1055.16|1049.76|1055|1049.6|31
1656658560000|2022-07-01 06:56:00|1055.05|1049.65|1055.1|1049.7|1055.19|1049.79|1055.01|1049.61|25
1656658570000|2022-07-01 06:56:10|1055.11|1049.71|1055.33|1049.93|1055.5|1050.1|1055.11|1049.71|31
1656658580000|2022-07-01 06:56:20|1055.32|1049.92|1055.42|1050.02|1055.49|1050.09|1055.32|1049.92|13
1656658590000|2022-07-01 06:56:30|1055.5|1050.1|1056.7|1051.3|1056.7|1051.3|1055.42|1050.02|29
1656658600000|2022-07-01 06:56:40|1056.91|1051.51|1057.39|1051.99|1057.95|1052.55|1056.91|1051.51|36
1656658610000|2022-07-01 06:56:50|1057.4|1052|1057.58|1052.18|1057.58|1052.18|1057.3|1051.9|27
1656658620000|2022-07-01 06:57:00|1057.56|1052.16|1057.55|1052.15|1057.67|1052.27|1057.51|1052.11|34
1656658630000|2022-07-01 06:57:10|1057.56|1052.16|1055.99|1050.59|1057.6|1052.2|1055.86|1050.46|29
1656658640000|2022-07-01 06:57:20|1056.04|1050.64|1056.03|1050.63|1056.36|1050.96|1056|1050.6|30
1656658650000|2022-07-01 06:57:30|1056.04|1050.64|1056.1|1050.7|1056.32|1050.92|1055.99|1050.59|32
1656658660000|2022-07-01 06:57:40|1056.09|1050.69|1057.44|1052.04|1057.44|1052.04|1056.07|1050.67|37
1656658670000|2022-07-01 06:57:50|1057.42|1052.02|1056.79|1051.39|1057.42|1052.02|1056.5|1051.1|30
1656658680000|2022-07-01 06:58:00|1056.85|1051.45|1057.01|1051.61|1057.01|1051.61|1056.8|1051.4|30
1656658690000|2022-07-01 06:58:10|1056.99|1051.59|1056.63|1051.23|1057.07|1051.67|1056.59|1051.19|23
1656658700000|2022-07-01 06:58:20|1056.64|1051.24|1056.61|1051.21|1056.66|1051.26|1056.61|1051.21|21
1656658710000|2022-07-01 06:58:30|1056.62|1051.22|1057.11|1051.71|1057.15|1051.75|1056.61|1051.21|30
1656658720000|2022-07-01 06:58:40|1057.08|1051.68|1057.74|1052.34|1057.75|1052.35|1057.08|1051.68|33
1656658730000|2022-07-01 06:58:50|1057.58|1052.18|1057.56|1052.16|1057.76|1052.36|1057.11|1051.71|38
1656658740000|2022-07-01 06:59:00|1057.62|1052.22|1057.62|1052.22|1057.76|1052.36|1057.56|1052.16|32
1656658750000|2022-07-01 06:59:10|1057.56|1052.16|1057.15|1051.75|1057.6|1052.2|1057.08|1051.68|30
1656658760000|2022-07-01 06:59:20|1057|1051.6|1056.91|1051.51|1057|1051.6|1056.79|1051.39|31
1656658770000|2022-07-01 06:59:30|1056.88|1051.48|1056.79|1051.39|1056.96|1051.56|1056.51|1051.11|33
1656658780000|2022-07-01 06:59:40|1056.8|1051.4|1057.16|1051.76|1057.3|1051.9|1056.75|1051.35|32
1656658790000|2022-07-01 06:59:50|1057.06|1051.66|1057.18|1051.78|1057.28|1051.88|1057.06|1051.66|27
1656658800000|2022-07-01 07:00:00|1057.14|1051.74|1056.47|1051.07|1057.14|1051.74|1056.11|1050.71|35
1656658810000|2022-07-01 07:00:10|1056.51|1051.11|1057.09|1051.69|1057.09|1051.69|1056.39|1050.99|31
1656658820000|2022-07-01 07:00:20|1057.08|1051.68|1057.03|1051.63|1057.15|1051.75|1057.03|1051.63|25
1656658830000|2022-07-01 07:00:30|1057.02|1051.62|1056.54|1051.14|1057.03|1051.63|1056.28|1050.88|36
1656658840000|2022-07-01 07:00:40|1056.59|1051.19|1056.29|1050.89|1056.7|1051.3|1056.22|1050.82|32
1656658850000|2022-07-01 07:00:50|1056.3|1050.9|1056.27|1050.87|1056.31|1050.91|1056.24|1050.84|23
1656658860000|2022-07-01 07:01:00|1056.26|1050.86|1056.13|1050.73|1056.33|1050.93|1055.96|1050.56|31
1656658870000|2022-07-01 07:01:10|1056.12|1050.72|1055.64|1050.24|1056.17|1050.77|1055.63|1050.23|28
1656658880000|2022-07-01 07:01:20|1055.98|1050.58|1055.27|1049.87|1055.98|1050.58|1055.27|1049.87|27
1656658890000|2022-07-01 07:01:30|1054.98|1049.58|1054.42|1049.02|1055.32|1049.92|1054.39|1048.99|31
1656658900000|2022-07-01 07:01:40|1054.36|1048.96|1054.18|1048.78|1054.48|1049.08|1053.44|1048.04|34
1656658910000|2022-07-01 07:01:50|1054.09|1048.69|1054.95|1049.55|1054.99|1049.59|1053.95|1048.55|36
1656658920000|2022-07-01 07:02:00|1055.01|1049.61|1055.03|1049.63|1055.33|1049.93|1054.88|1049.48|33
1656658930000|2022-07-01 07:02:10|1055.04|1049.64|1055.18|1049.78|1055.33|1049.93|1054.88|1049.48|35
1656658940000|2022-07-01 07:02:20|1055.28|1049.88|1054.17|1048.77|1055.28|1049.88|1054.09|1048.69|30
1656658950000|2022-07-01 07:02:30|1054.1|1048.7|1053.83|1048.43|1054.23|1048.83|1053.83|1048.43|34
1656658960000|2022-07-01 07:02:40|1053.7|1048.3|1052.85|1047.45|1053.74|1048.34|1052.54|1047.14|27
1656658970000|2022-07-01 07:02:50|1052.45|1047.05|1052.53|1047.13|1052.57|1047.17|1052.12|1046.72|36
1656658980000|2022-07-01 07:03:00|1052.54|1047.14|1053.27|1047.87|1053.28|1047.88|1052.49|1047.09|28
1656658990000|2022-07-01 07:03:10|1053.28|1047.88|1053.03|1047.63|1053.28|1047.88|1052.6|1047.2|35
1656659000000|2022-07-01 07:03:20|1053.02|1047.62|1053.39|1047.99|1053.51|1048.11|1053.02|1047.62|34
1656659010000|2022-07-01 07:03:30|1053.34|1047.94|1053.35|1047.95|1053.41|1048.01|1052.79|1047.39|32
1656659020000|2022-07-01 07:03:40|1053.27|1047.87|1053.45|1048.05|1053.54|1048.14|1053.23|1047.83|36
1656659030000|2022-07-01 07:03:50|1053.52|1048.12|1052.92|1047.52|1053.56|1048.16|1052.89|1047.49|29
1656659040000|2022-07-01 07:04:00|1052.97|1047.57|1053.16|1047.76|1053.23|1047.83|1052.87|1047.47|31
1656659050000|2022-07-01 07:04:10|1053.02|1047.62|1053.5|1048.1|1053.5|1048.1|1052.74|1047.34|31
1656659060000|2022-07-01 07:04:20|1053.56|1048.16|1052.84|1047.44|1053.56|1048.16|1052.7|1047.3|35
1656659070000|2022-07-01 07:04:30|1052.8|1047.4|1053.18|1047.78|1053.21|1047.81|1052.8|1047.4|31
1656659080000|2022-07-01 07:04:40|1053.12|1047.72|1052.89|1047.49|1053.12|1047.72|1052.83|1047.43|35
1656659090000|2022-07-01 07:04:50|1052.88|1047.48|1052.72|1047.32|1052.91|1047.51|1052.53|1047.13|26
1656659100000|2022-07-01 07:05:00|1052.73|1047.33|1053.05|1047.65|1053.17|1047.77|1052.61|1047.21|31
1656659110000|2022-07-01 07:05:10|1053.13|1047.73|1053.54|1048.14|1053.54|1048.14|1052.78|1047.38|34
1656659120000|2022-07-01 07:05:20|1053.56|1048.16|1054.38|1048.98|1054.55|1049.15|1053.56|1048.16|33
1656659130000|2022-07-01 07:05:30|1054.41|1049.01|1054.31|1048.91|1054.56|1049.16|1054.22|1048.82|31
1656659140000|2022-07-01 07:05:40|1054.32|1048.92|1053.47|1048.07|1054.36|1048.96|1053.47|1048.07|31
1656659150000|2022-07-01 07:05:50|1053.43|1048.03|1052.61|1047.21|1053.43|1048.03|1052.61|1047.21|31
1656659160000|2022-07-01 07:06:00|1052.5|1047.1|1052.56|1047.16|1052.93|1047.53|1052.37|1046.97|34
1656659170000|2022-07-01 07:06:10|1052.58|1047.18|1054.05|1048.65|1054.06|1048.66|1052.42|1047.02|37
1656659180000|2022-07-01 07:06:20|1054.12|1048.72|1053.55|1048.15|1054.12|1048.72|1053.48|1048.08|35
1656659190000|2022-07-01 07:06:30|1053.59|1048.19|1053.52|1048.12|1053.81|1048.41|1053.48|1048.08|38
1656659200000|2022-07-01 07:06:40|1053.43|1048.03|1052.89|1047.49|1053.43|1048.03|1052.75|1047.35|34
1656659210000|2022-07-01 07:06:50|1052.91|1047.51|1052.96|1047.56|1053.06|1047.66|1052.8|1047.4|31
1656659220000|2022-07-01 07:07:00|1053.11|1047.71|1052.83|1047.43|1053.15|1047.75|1052.83|1047.43|36
1656659230000|2022-07-01 07:07:10|1052.73|1047.33|1053.01|1047.61|1053.09|1047.69|1052.45|1047.05|28
1656659240000|2022-07-01 07:07:20|1052.99|1047.59|1053.28|1047.88|1053.28|1047.88|1052.74|1047.34|30
1656659250000|2022-07-01 07:07:30|1053.45|1048.05|1053.2|1047.8|1053.62|1048.22|1053.13|1047.73|29
1656659260000|2022-07-01 07:07:40|1053.17|1047.77|1053.37|1047.97|1053.42|1048.02|1052.91|1047.51|35
1656659270000|2022-07-01 07:07:50|1053.38|1047.98|1053.75|1048.35|1053.75|1048.35|1053.21|1047.81|25
1656659280000|2022-07-01 07:08:00|1053.85|1048.45|1054.44|1049.04|1054.44|1049.04|1053.85|1048.45|31
1656659290000|2022-07-01 07:08:10|1054.43|1049.03|1054.45|1049.05|1054.74|1049.34|1054.02|1048.62|36
1656659300000|2022-07-01 07:08:20|1054.62|1049.22|1054.69|1049.29|1054.72|1049.32|1054.36|1048.96|31
1656659310000|2022-07-01 07:08:30|1054.87|1049.47|1054.69|1049.29|1055.06|1049.66|1054.56|1049.16|34
1656659320000|2022-07-01 07:08:40|1054.62|1049.22|1054.51|1049.11|1054.62|1049.22|1054.02|1048.62|32
1656659330000|2022-07-01 07:08:50|1054.5|1049.1|1054.36|1048.96|1054.63|1049.23|1054.27|1048.87|30
1656659340000|2022-07-01 07:09:00|1054.37|1048.97|1054.41|1049.01|1054.58|1049.18|1054.22|1048.82|36
1656659350000|2022-07-01 07:09:10|1054.4|1049|1053.94|1048.54|1054.51|1049.11|1053.94|1048.54|31
1656659360000|2022-07-01 07:09:20|1053.85|1048.45|1053.61|1048.21|1054.12|1048.72|1053.47|1048.07|33
1656659370000|2022-07-01 07:09:30|1053.6|1048.2|1053.75|1048.35|1053.75|1048.35|1053.37|1047.97|33
1656659380000|2022-07-01 07:09:40|1053.78|1048.38|1054.25|1048.85|1054.25|1048.85|1053.74|1048.34|24
1656659390000|2022-07-01 07:09:50|1054.31|1048.91|1055.73|1050.33|1055.78|1050.38|1054.31|1048.91|33
1656659400000|2022-07-01 07:10:00|1055.82|1050.42|1055.56|1050.16|1055.82|1050.42|1055.12|1049.72|36
1656659410000|2022-07-01 07:10:10|1055.52|1050.12|1054.95|1049.55|1055.54|1050.14|1054.95|1049.55|36
1656659420000|2022-07-01 07:10:20|1054.79|1049.39|1054.7|1049.3|1054.79|1049.39|1054.49|1049.09|30
1656659430000|2022-07-01 07:10:30|1054.72|1049.32|1054.65|1049.25|1054.74|1049.34|1054.53|1049.13|26
1656659440000|2022-07-01 07:10:40|1054.66|1049.26|1054.69|1049.29|1054.84|1049.44|1054.65|1049.25|21
1656659450000|2022-07-01 07:10:50|1054.73|1049.33|1054.74|1049.34|1054.99|1049.59|1054.69|1049.29|32
1656659460000|2022-07-01 07:11:00|1055.03|1049.63|1055.47|1050.07|1055.47|1050.07|1054.78|1049.38|31
1656659470000|2022-07-01 07:11:10|1055.63|1050.23|1055.53|1050.13|1055.9|1050.5|1055.53|1050.13|33
1656659480000|2022-07-01 07:11:20|1055.5|1050.1|1054.64|1049.24|1055.56|1050.16|1054.61|1049.21|33
1656659490000|2022-07-01 07:11:30|1054.69|1049.29|1053.86|1048.46|1055|1049.6|1053.78|1048.38|35
1656659500000|2022-07-01 07:11:40|1053.82|1048.42|1053.97|1048.57|1054.02|1048.62|1053.76|1048.36|32
1656659510000|2022-07-01 07:11:50|1054.01|1048.61|1054.32|1048.92|1054.47|1049.07|1053.92|1048.52|33
1656659520000|2022-07-01 07:12:00|1054.3|1048.9|1054.38|1048.98|1054.4|1049|1054.09|1048.69|34
1656659530000|2022-07-01 07:12:10|1054.32|1048.92|1054.89|1049.49|1054.92|1049.52|1054.32|1048.92|24
1656659540000|2022-07-01 07:12:20|1054.9|1049.5|1054.62|1049.22|1054.93|1049.53|1054.55|1049.15|34
1656659550000|2022-07-01 07:12:30|1054.64|1049.24|1054.89|1049.49|1054.94|1049.54|1054.58|1049.18|37
1656659560000|2022-07-01 07:12:40|1054.9|1049.5|1055.85|1050.45|1055.96|1050.56|1054.82|1049.42|30
1656659570000|2022-07-01 07:12:50|1056.76|1051.36|1056.8|1051.4|1057.15|1051.75|1056.76|1051.36|37
1656659580000|2022-07-01 07:13:00|1056.88|1051.48|1057.41|1052.01|1057.43|1052.03|1056.67|1051.27|34
1656659590000|2022-07-01 07:13:10|1057.39|1051.99|1058.04|1052.64|1058.16|1052.76|1057.28|1051.88|37
1656659600000|2022-07-01 07:13:20|1058.11|1052.71|1057.88|1052.48|1058.11|1052.71|1057.85|1052.45|25
1656659610000|2022-07-01 07:13:30|1057.87|1052.47|1058.15|1052.75|1058.15|1052.75|1057.38|1051.98|31
1656659620000|2022-07-01 07:13:40|1058.22|1052.82|1058.28|1052.88|1058.58|1053.18|1058.05|1052.65|33
1656659630000|2022-07-01 07:13:50|1058.26|1052.86|1057.91|1052.51|1058.44|1053.04|1057.91|1052.51|32
1656659640000|2022-07-01 07:14:00|1057.94|1052.54|1058.38|1052.98|1058.55|1053.15|1057.93|1052.53|36
1656659650000|2022-07-01 07:14:10|1058.24|1052.84|1058.05|1052.65|1058.43|1053.03|1057.84|1052.44|36
1656659660000|2022-07-01 07:14:20|1058.02|1052.62|1057.62|1052.22|1058.25|1052.85|1057.62|1052.22|34
1656659670000|2022-07-01 07:14:30|1057.56|1052.16|1056.52|1051.12|1057.56|1052.16|1056.41|1051.01|36
1656659680000|2022-07-01 07:14:40|1056.6|1051.2|1056.65|1051.25|1056.86|1051.46|1056.51|1051.11|33
1656659690000|2022-07-01 07:14:50|1056.78|1051.38|1057.16|1051.76|1057.17|1051.77|1056.66|1051.26|35
1656659700000|2022-07-01 07:15:00|1057.05|1051.65|1056.72|1051.32|1057.42|1052.02|1056.51|1051.11|38
1656659710000|2022-07-01 07:15:10|1056.77|1051.37|1056.58|1051.18|1056.77|1051.37|1056.37|1050.97|34
1656659720000|2022-07-01 07:15:20|1056.38|1050.98|1056.35|1050.95|1056.49|1051.09|1056.33|1050.93|24
1656659730000|2022-07-01 07:15:30|1056.34|1050.94|1056.33|1050.93|1056.43|1051.03|1056.26|1050.86|27
1656659740000|2022-07-01 07:15:40|1056.36|1050.96|1056.56|1051.16|1056.81|1051.41|1056.36|1050.96|33
1656659750000|2022-07-01 07:15:50|1056.57|1051.17|1056.37|1050.97|1056.59|1051.19|1056.35|1050.95|31
1656659760000|2022-07-01 07:16:00|1056.32|1050.92|1056.34|1050.94|1056.47|1051.07|1056.18|1050.78|34
1656659770000|2022-07-01 07:16:10|1056.4|1051|1057.33|1051.93|1057.36|1051.96|1056.34|1050.94|33
1656659780000|2022-07-01 07:16:20|1057.32|1051.92|1057.43|1052.03|1057.43|1052.03|1057.12|1051.72|30
1656659790000|2022-07-01 07:16:30|1057.51|1052.11|1057.73|1052.33|1057.98|1052.58|1057.51|1052.11|32
1656659800000|2022-07-01 07:16:40|1057.66|1052.26|1057.85|1052.45|1057.89|1052.49|1057.65|1052.25|28
1656659810000|2022-07-01 07:16:50|1057.87|1052.47|1058|1052.6|1058|1052.6|1057.69|1052.29|31
1656659820000|2022-07-01 07:17:00|1057.94|1052.54|1058.15|1052.75|1058.38|1052.98|1057.61|1052.21|32
1656659830000|2022-07-01 07:17:10|1058.26|1052.86|1058.42|1053.02|1058.43|1053.03|1058.25|1052.85|32
1656659840000|2022-07-01 07:17:20|1058.43|1053.03|1058.17|1052.77|1058.6|1053.2|1058.11|1052.71|30
1656659850000|2022-07-01 07:17:30|1058.18|1052.78|1058.34|1052.94|1058.34|1052.94|1058.02|1052.62|32
1656659860000|2022-07-01 07:17:40|1058.29|1052.89|1058.62|1053.22|1058.74|1053.34|1058.29|1052.89|28
1656659870000|2022-07-01 07:17:50|1058.63|1053.23|1058.66|1053.26|1058.71|1053.31|1058.46|1053.06|27
1656659880000|2022-07-01 07:18:00|1058.58|1053.18|1059.06|1053.66|1059.44|1054.04|1058.46|1053.06|33
1656659890000|2022-07-01 07:18:10|1058.99|1053.59|1059.21|1053.81|1059.23|1053.83|1058.97|1053.57|32
1656659900000|2022-07-01 07:18:20|1059.11|1053.71|1059.76|1054.36|1059.78|1054.38|1059.11|1053.71|32
1656659910000|2022-07-01 07:18:30|1059.75|1054.35|1059.7|1054.3|1059.75|1054.35|1059.36|1053.96|33
1656659920000|2022-07-01 07:18:40|1059.63|1054.23|1060.13|1054.73|1060.21|1054.81|1059.63|1054.23|38
1656659930000|2022-07-01 07:18:50|1060.06|1054.66|1059.67|1054.27|1060.11|1054.71|1059.56|1054.16|38
1656659940000|2022-07-01 07:19:00|1059.69|1054.29|1059.17|1053.77|1059.69|1054.29|1059|1053.6|33
1656659950000|2022-07-01 07:19:10|1059.15|1053.75|1059.8|1054.4|1059.81|1054.41|1059.1|1053.7|34
1656659960000|2022-07-01 07:19:20|1059.86|1054.46|1060.65|1055.25|1060.66|1055.26|1059.72|1054.32|32
1656659970000|2022-07-01 07:19:30|1060.71|1055.31|1061.01|1055.61|1061.01|1055.61|1060.32|1054.92|33
1656659980000|2022-07-01 07:19:40|1061|1055.6|1061.72|1056.32|1062.1|1056.7|1061|1055.6|32
1656659990000|2022-07-01 07:19:50|1061.75|1056.35|1061.76|1056.36|1061.86|1056.46|1061.43|1056.03|36
1656660000000|2022-07-01 07:20:00|1061.77|1056.37|1061.03|1055.63|1061.77|1056.37|1060.97|1055.57|39
1656660010000|2022-07-01 07:20:10|1061.05|1055.65|1061.16|1055.76|1061.21|1055.81|1060.82|1055.42|35
1656660020000|2022-07-01 07:20:20|1061.15|1055.75|1060.96|1055.56|1061.15|1055.75|1060.72|1055.32|34
1656660030000|2022-07-01 07:20:30|1060.9|1055.5|1061.15|1055.75|1061.18|1055.78|1060.77|1055.37|36
1656660040000|2022-07-01 07:20:40|1061.09|1055.69|1061.04|1055.64|1061.09|1055.69|1060.88|1055.48|37
1656660050000|2022-07-01 07:20:50|1061.03|1055.63|1061.04|1055.64|1061.24|1055.84|1060.91|1055.51|36
1656660060000|2022-07-01 07:21:00|1061.03|1055.63|1061|1055.6|1061.13|1055.73|1060.96|1055.56|27
1656660070000|2022-07-01 07:21:10|1060.99|1055.59|1061.48|1056.08|1061.54|1056.14|1060.89|1055.49|30
1656660080000|2022-07-01 07:21:20|1061.43|1056.03|1061.55|1056.15|1061.65|1056.25|1061.43|1056.03|31
1656660090000|2022-07-01 07:21:30|1061.56|1056.16|1062.02|1056.62|1062.09|1056.69|1061.51|1056.11|35
1656660100000|2022-07-01 07:21:40|1062.04|1056.64|1062.03|1056.63|1062.16|1056.76|1061.91|1056.51|30
1656660110000|2022-07-01 07:21:50|1062.05|1056.65|1061.81|1056.41|1062.12|1056.72|1061.71|1056.31|35
1656660120000|2022-07-01 07:22:00|1061.78|1056.38|1061.94|1056.54|1061.95|1056.55|1061.69|1056.29|30
1656660130000|2022-07-01 07:22:10|1061.92|1056.52|1061.9|1056.5|1062.21|1056.81|1061.79|1056.39|31
1656660140000|2022-07-01 07:22:20|1062.06|1056.66|1062.22|1056.82|1062.72|1057.32|1062.03|1056.63|36
1656660150000|2022-07-01 07:22:30|1062.23|1056.83|1062.77|1057.37|1062.77|1057.37|1061.93|1056.53|36
1656660160000|2022-07-01 07:22:40|1062.56|1057.16|1063.17|1057.77|1063.49|1058.09|1062.56|1057.16|32
1656660170000|2022-07-01 07:22:50|1063.19|1057.79|1062.77|1057.37|1063.2|1057.8|1062.64|1057.24|34
1656660180000|2022-07-01 07:23:00|1062.73|1057.33|1063.07|1057.67|1063.28|1057.88|1062.65|1057.25|33
1656660190000|2022-07-01 07:23:10|1063.1|1057.7|1063.01|1057.61|1063.2|1057.8|1062.91|1057.51|36
1656660200000|2022-07-01 07:23:20|1063.02|1057.62|1062.96|1057.56|1063.3|1057.9|1062.68|1057.28|34
1656660210000|2022-07-01 07:23:30|1062.92|1057.52|1064.88|1059.48|1065.12|1059.72|1062.76|1057.36|35
1656660220000|2022-07-01 07:23:40|1064.62|1059.22|1064.41|1059.01|1064.65|1059.25|1063.88|1058.48|36
1656660230000|2022-07-01 07:23:50|1064.44|1059.04|1065.54|1060.14|1065.57|1060.17|1064.44|1059.04|35
1656660240000|2022-07-01 07:24:00|1065.43|1060.03|1068.44|1063.04|1070.33|1064.93|1065.43|1060.03|35
1656660250000|2022-07-01 07:24:10|1068.1|1062.7|1067.02|1061.62|1068.83|1063.43|1066.42|1061.02|38
1656660260000|2022-07-01 07:24:20|1067.11|1061.71|1067.6|1062.2|1067.93|1062.53|1066.75|1061.35|37
1656660270000|2022-07-01 07:24:30|1067.57|1062.17|1066.96|1061.56|1067.67|1062.27|1066.96|1061.56|34
1656660280000|2022-07-01 07:24:40|1066.75|1061.35|1067.51|1062.11|1067.55|1062.15|1066.35|1060.95|38
1656660290000|2022-07-01 07:24:50|1067.6|1062.2|1065.9|1060.5|1067.6|1062.2|1065.9|1060.5|33
1656660300000|2022-07-01 07:25:00|1065.78|1060.38|1066.3|1060.9|1066.57|1061.17|1065.5|1060.1|37
1656660310000|2022-07-01 07:25:10|1066.09|1060.69|1066.65|1061.25|1067.01|1061.61|1066.09|1060.69|40
1656660320000|2022-07-01 07:25:20|1066.68|1061.28|1067.15|1061.75|1067.81|1062.41|1066.68|1061.28|38
1656660330000|2022-07-01 07:25:30|1067.13|1061.73|1067.33|1061.93|1067.48|1062.08|1066.77|1061.37|37
1656660340000|2022-07-01 07:25:40|1067.32|1061.92|1067.22|1061.82|1067.32|1061.92|1066.37|1060.97|36
1656660350000|2022-07-01 07:25:50|1067.16|1061.76|1066.5|1061.1|1067.16|1061.76|1066.18|1060.78|34
1656660360000|2022-07-01 07:26:00|1066.41|1061.01|1067.53|1062.13|1067.54|1062.14|1066.28|1060.88|37
1656660370000|2022-07-01 07:26:10|1067.47|1062.07|1067.09|1061.69|1067.47|1062.07|1066.96|1061.56|34
1656660380000|2022-07-01 07:26:20|1067.1|1061.7|1067.51|1062.11|1067.65|1062.25|1067.1|1061.7|39
1656660390000|2022-07-01 07:26:30|1067.48|1062.08|1067.48|1062.08|1067.53|1062.13|1067.15|1061.75|28
1656660400000|2022-07-01 07:26:40|1067.26|1061.86|1067.76|1062.36|1068.2|1062.8|1067.24|1061.84|37
1656660410000|2022-07-01 07:26:50|1067.73|1062.33|1067.55|1062.15|1067.98|1062.58|1067.55|1062.15|32
1656660420000|2022-07-01 07:27:00|1067.52|1062.12|1066.29|1060.89|1067.82|1062.42|1066.28|1060.88|34
1656660430000|2022-07-01 07:27:10|1066.27|1060.87|1066.05|1060.65|1066.48|1061.08|1065.96|1060.56|35
1656660440000|2022-07-01 07:27:20|1066.09|1060.69|1065.57|1060.17|1066.3|1060.9|1065.57|1060.17|37
1656660450000|2022-07-01 07:27:30|1065.56|1060.16|1064.58|1059.18|1065.71|1060.31|1064.39|1058.99|36
1656660460000|2022-07-01 07:27:40|1064.61|1059.21|1064.78|1059.38|1065.06|1059.66|1064.61|1059.21|33
1656660470000|2022-07-01 07:27:50|1064.64|1059.24|1064.96|1059.56|1065.02|1059.62|1064.58|1059.18|32
1656660480000|2022-07-01 07:28:00|1064.91|1059.51|1064.33|1058.93|1064.97|1059.57|1064.28|1058.88|37
1656660490000|2022-07-01 07:28:10|1064.25|1058.85|1063.8|1058.4|1064.25|1058.85|1063.65|1058.25|36
1656660500000|2022-07-01 07:28:20|1063.66|1058.26|1064.11|1058.71|1064.41|1059.01|1063.63|1058.23|32
1656660510000|2022-07-01 07:28:30|1064.01|1058.61|1064.43|1059.03|1064.43|1059.03|1063.98|1058.58|35
1656660520000|2022-07-01 07:28:40|1064.32|1058.92|1065.15|1059.75|1065.51|1060.11|1064.32|1058.92|35
1656660530000|2022-07-01 07:28:50|1065.07|1059.67|1065.49|1060.09|1065.51|1060.11|1065.04|1059.64|34
1656660540000|2022-07-01 07:29:00|1065.5|1060.1|1065.26|1059.86|1065.5|1060.1|1064.9|1059.5|33
1656660550000|2022-07-01 07:29:10|1065.32|1059.92|1064.68|1059.28|1065.33|1059.93|1064.68|1059.28|36
1656660560000|2022-07-01 07:29:20|1064.71|1059.31|1065.07|1059.67|1065.1|1059.7|1064.48|1059.08|33
1656660570000|2022-07-01 07:29:30|1065.06|1059.66|1065.05|1059.65|1065.22|1059.82|1064.92|1059.52|36
1656660580000|2022-07-01 07:29:40|1065.06|1059.66|1065.96|1060.56|1066.08|1060.68|1064.98|1059.58|37
1656660590000|2022-07-01 07:29:50|1065.97|1060.57|1065.73|1060.33|1066.05|1060.65|1065.57|1060.17|32
1656660600000|2022-07-01 07:30:00|1065.81|1060.41|1065.32|1059.92|1065.81|1060.41|1065.28|1059.88|33
1656660610000|2022-07-01 07:30:10|1065.34|1059.94|1066.14|1060.74|1066.3|1060.9|1065.34|1059.94|37
1656660620000|2022-07-01 07:30:20|1066.2|1060.8|1067.24|1061.84|1067.24|1061.84|1066.2|1060.8|36
1656660630000|2022-07-01 07:30:30|1067.26|1061.86|1067.28|1061.88|1067.54|1062.14|1067.08|1061.68|33
1656660640000|2022-07-01 07:30:40|1067.18|1061.78|1066.96|1061.56|1067.21|1061.81|1066.71|1061.31|37
1656660650000|2022-07-01 07:30:50|1066.99|1061.59|1066.79|1061.39|1067.02|1061.62|1066.42|1061.02|31
1656660660000|2022-07-01 07:31:00|1066.81|1061.41|1067.03|1061.63|1067.39|1061.99|1066.75|1061.35|33
1656660670000|2022-07-01 07:31:10|1067.06|1061.66|1067.2|1061.8|1067.39|1061.99|1066.98|1061.58|34
1656660680000|2022-07-01 07:31:20|1067.22|1061.82|1067.48|1062.08|1067.53|1062.13|1067.22|1061.82|27
1656660690000|2022-07-01 07:31:30|1067.51|1062.11|1069.04|1063.64|1069.11|1063.71|1067.51|1062.11|32
1656660700000|2022-07-01 07:31:40|1069.08|1063.68|1068.59|1063.19|1069.08|1063.68|1068.44|1063.04|35
1656660710000|2022-07-01 07:31:50|1068.72|1063.32|1069.16|1063.76|1069.25|1063.85|1068.41|1063.01|34
1656660720000|2022-07-01 07:32:00|1069.15|1063.75|1068.82|1063.42|1069.56|1064.16|1068.71|1063.31|33
1656660730000|2022-07-01 07:32:10|1068.87|1063.47|1069.31|1063.91|1069.32|1063.92|1068.75|1063.35|28
1656660740000|2022-07-01 07:32:20|1069.22|1063.82|1068.91|1063.51|1069.3|1063.9|1068.66|1063.26|36
1656660750000|2022-07-01 07:32:30|1068.84|1063.44|1068.61|1063.21|1068.92|1063.52|1068.57|1063.17|30
1656660760000|2022-07-01 07:32:40|1068.62|1063.22|1069.03|1063.63|1069.06|1063.66|1068.62|1063.22|25
1656660770000|2022-07-01 07:32:50|1068.98|1063.58|1068.86|1063.46|1069.11|1063.71|1068.77|1063.37|30
1656660780000|2022-07-01 07:33:00|1068.85|1063.45|1069.25|1063.85|1069.5|1064.1|1068.84|1063.44|30
1656660790000|2022-07-01 07:33:10|1069.28|1063.88|1069.44|1064.04|1069.57|1064.17|1069.05|1063.65|34
1656660800000|2022-07-01 07:33:20|1069.46|1064.06|1069.6|1064.2|1069.67|1064.27|1069.33|1063.93|34
1656660810000|2022-07-01 07:33:30|1069.62|1064.22|1069.52|1064.12|1069.65|1064.25|1069.24|1063.84|36
1656660820000|2022-07-01 07:33:40|1069.45|1064.05|1069.17|1063.77|1069.49|1064.09|1069.17|1063.77|28
1656660830000|2022-07-01 07:33:50|1069.01|1063.61|1069.35|1063.95|1069.36|1063.96|1068.84|1063.44|28
1656660840000|2022-07-01 07:34:00|1069.27|1063.87|1075.71|1070.31|1075.84|1070.44|1069.27|1063.87|40
1656660850000|2022-07-01 07:34:10|1075.73|1070.33|1072.71|1067.31|1075.73|1070.33|1072.71|1067.31|39
1656660860000|2022-07-01 07:34:20|1072.78|1067.38|1072.07|1066.67|1073.41|1068.01|1071.88|1066.48|39
1656660870000|2022-07-01 07:34:30|1072.12|1066.72|1073.86|1068.46|1073.93|1068.53|1072.1|1066.7|40
1656660880000|2022-07-01 07:34:40|1073.94|1068.54|1073.45|1068.05|1074.67|1069.27|1073.3|1067.9|38
1656660890000|2022-07-01 07:34:50|1073.57|1068.17|1074.01|1068.61|1074.15|1068.75|1073.25|1067.85|37
1656660900000|2022-07-01 07:35:00|1073.98|1068.58|1072.45|1067.05|1073.98|1068.58|1072.45|1067.05|36
1656660910000|2022-07-01 07:35:10|1072.36|1066.96|1072.02|1066.62|1072.43|1067.03|1071.79|1066.39|38
1656660920000|2022-07-01 07:35:20|1072.01|1066.61|1071.86|1066.46|1072.1|1066.7|1071.69|1066.29|35
1656660930000|2022-07-01 07:35:30|1071.98|1066.58|1075.01|1069.61|1075.01|1069.61|1071.98|1066.58|37
1656660940000|2022-07-01 07:35:40|1075.13|1069.73|1075.97|1070.57|1076.15|1070.75|1074.99|1069.59|39
1656660950000|2022-07-01 07:35:50|1075.99|1070.59|1075.19|1069.79|1075.99|1070.59|1074.41|1069.01|38
1656660960000|2022-07-01 07:36:00|1075.09|1069.69|1074.8|1069.4|1075.3|1069.9|1074.34|1068.94|35
1656660970000|2022-07-01 07:36:10|1074.72|1069.32|1075.21|1069.81|1075.38|1069.98|1074.44|1069.04|38
1656660980000|2022-07-01 07:36:20|1075.32|1069.92|1074.74|1069.34|1075.32|1069.92|1074.56|1069.16|33
1656660990000|2022-07-01 07:36:30|1074.76|1069.36|1074.28|1068.88|1074.88|1069.48|1074.28|1068.88|34
1656661000000|2022-07-01 07:36:40|1074.19|1068.79|1074.1|1068.7|1074.19|1068.79|1073.85|1068.45|37
1656661010000|2022-07-01 07:36:50|1074.04|1068.64|1074.9|1069.5|1075.12|1069.72|1073.95|1068.55|35
1656661020000|2022-07-01 07:37:00|1075.03|1069.63|1074.38|1068.98|1075.03|1069.63|1074.3|1068.9|35
1656661030000|2022-07-01 07:37:10|1074.33|1068.93|1072.94|1067.54|1074.33|1068.93|1072.71|1067.31|31
1656661040000|2022-07-01 07:37:20|1072.93|1067.53|1073|1067.6|1073.06|1067.66|1072.76|1067.36|37
1656661050000|2022-07-01 07:37:30|1072.99|1067.59|1071.95|1066.55|1073.04|1067.64|1071.78|1066.38|35
1656661060000|2022-07-01 07:37:40|1071.96|1066.56|1071.99|1066.59|1072.2|1066.8|1071.74|1066.34|36
1656661070000|2022-07-01 07:37:50|1071.98|1066.58|1071.65|1066.25|1072.12|1066.72|1071.57|1066.17|28
1656661080000|2022-07-01 07:38:00|1071.54|1066.14|1072.03|1066.63|1072.03|1066.63|1071.2|1065.8|38
1656661090000|2022-07-01 07:38:10|1072.05|1066.65|1071.44|1066.04|1073.18|1067.78|1071.44|1066.04|38
1656661100000|2022-07-01 07:38:20|1071.41|1066.01|1070.76|1065.36|1071.41|1066.01|1070.67|1065.27|34
1656661110000|2022-07-01 07:38:30|1070.68|1065.28|1070.7|1065.3|1070.93|1065.53|1070.61|1065.21|33
1656661120000|2022-07-01 07:38:40|1070.69|1065.29|1070.38|1064.98|1070.82|1065.42|1070.38|1064.98|37
1656661130000|2022-07-01 07:38:50|1070.45|1065.05|1070.54|1065.14|1070.91|1065.51|1070.32|1064.92|30
1656661140000|2022-07-01 07:39:00|1070.53|1065.13|1070.85|1065.45|1071.1|1065.7|1070.32|1064.92|37
1656661150000|2022-07-01 07:39:10|1070.81|1065.41|1070.84|1065.44|1071.22|1065.82|1070.77|1065.37|35
1656661160000|2022-07-01 07:39:20|1070.75|1065.35|1070.29|1064.89|1070.75|1065.35|1070.25|1064.85|35
1656661170000|2022-07-01 07:39:30|1070.4|1065|1070.75|1065.35|1070.75|1065.35|1070.25|1064.85|34
1656661180000|2022-07-01 07:39:40|1070.83|1065.43|1070.51|1065.11|1071.06|1065.66|1070.45|1065.05|25
1656661190000|2022-07-01 07:39:50|1070.52|1065.12|1070.41|1065.01|1070.57|1065.17|1070.07|1064.67|35
1656661200000|2022-07-01 07:40:00|1070.43|1065.03|1070.49|1065.09|1070.82|1065.42|1070.38|1064.98|30
1656661210000|2022-07-01 07:40:10|1070.54|1065.14|1070.97|1065.57|1070.97|1065.57|1070.02|1064.62|31
1656661220000|2022-07-01 07:40:20|1070.98|1065.58|1071.31|1065.91|1071.31|1065.91|1070.87|1065.47|33
1656661230000|2022-07-01 07:40:30|1071.39|1065.99|1071.64|1066.24|1071.89|1066.49|1071.28|1065.88|37
1656661240000|2022-07-01 07:40:40|1071.7|1066.3|1071.53|1066.13|1072|1066.6|1071.47|1066.07|33
1656661250000|2022-07-01 07:40:50|1071.51|1066.11|1071.44|1066.04|1071.55|1066.15|1071.05|1065.65|30
1656661260000|2022-07-01 07:41:00|1071.49|1066.09|1071.06|1065.66|1071.54|1066.14|1071.06|1065.66|34
1656661270000|2022-07-01 07:41:10|1071.23|1065.83|1070.69|1065.29|1071.23|1065.83|1070.56|1065.16|35
1656661280000|2022-07-01 07:41:20|1070.66|1065.26|1070.52|1065.12|1070.66|1065.26|1070.49|1065.09|25
1656661290000|2022-07-01 07:41:30|1070.53|1065.13|1070.49|1065.09|1070.9|1065.5|1070.49|1065.09|35
1656661300000|2022-07-01 07:41:40|1070.59|1065.19|1070.59|1065.19|1070.93|1065.53|1070.4|1065|32
1656661310000|2022-07-01 07:41:50|1070.57|1065.17|1070.22|1064.82|1070.68|1065.28|1070.22|1064.82|28
1656661320000|2022-07-01 07:42:00|1070.26|1064.86|1070.53|1065.13|1070.56|1065.16|1070.2|1064.8|34
1656661330000|2022-07-01 07:42:10|1070.55|1065.15|1070.74|1065.34|1071.14|1065.74|1070.55|1065.15|36
1656661340000|2022-07-01 07:42:20|1070.77|1065.37|1070.06|1064.66|1070.77|1065.37|1069.94|1064.54|35
1656661350000|2022-07-01 07:42:30|1070.07|1064.67|1070.46|1065.06|1070.46|1065.06|1070.01|1064.61|33
1656661360000|2022-07-01 07:42:40|1070.45|1065.05|1070.63|1065.23|1070.64|1065.24|1070.34|1064.94|29
1656661370000|2022-07-01 07:42:50|1070.62|1065.22|1070.59|1065.19|1071.16|1065.76|1070.56|1065.16|34
1656661380000|2022-07-01 07:43:00|1070.6|1065.2|1070.57|1065.17|1070.92|1065.52|1070.31|1064.91|34
1656661390000|2022-07-01 07:43:10|1070.45|1065.05|1070.67|1065.27|1070.96|1065.56|1070.43|1065.03|33
1656661400000|2022-07-01 07:43:20|1070.64|1065.24|1070.99|1065.59|1071.04|1065.64|1070.61|1065.21|29
1656661410000|2022-07-01 07:43:30|1071.05|1065.65|1069.8|1064.4|1071.05|1065.65|1069.74|1064.34|35
1656661420000|2022-07-01 07:43:40|1069.81|1064.41|1069.69|1064.29|1069.95|1064.55|1069.69|1064.29|31
1656661430000|2022-07-01 07:43:50|1069.66|1064.26|1069.86|1064.46|1069.93|1064.53|1069.63|1064.23|33
1656661440000|2022-07-01 07:44:00|1069.87|1064.47|1070.11|1064.71|1070.11|1064.71|1069.86|1064.46|34
1656661450000|2022-07-01 07:44:10|1070.05|1064.65|1070.08|1064.68|1070.24|1064.84|1069.98|1064.58|33
1656661460000|2022-07-01 07:44:20|1070.1|1064.7|1069.77|1064.37|1070.1|1064.7|1069.73|1064.33|30
1656661470000|2022-07-01 07:44:30|1069.78|1064.38|1069.55|1064.15|1069.81|1064.41|1069.5|1064.1|33
1656661480000|2022-07-01 07:44:40|1069.49|1064.09|1068.56|1063.16|1069.53|1064.13|1068.56|1063.16|32
1656661490000|2022-07-01 07:44:50|1068.52|1063.12|1068.53|1063.13|1068.66|1063.26|1068.26|1062.86|31
1656661500000|2022-07-01 07:45:00|1068.49|1063.09|1068.46|1063.06|1068.86|1063.46|1068.28|1062.88|35
1656661510000|2022-07-01 07:45:10|1068.28|1062.88|1068.7|1063.3|1068.75|1063.35|1068|1062.6|30
1656661520000|2022-07-01 07:45:20|1068.78|1063.38|1069.39|1063.99|1069.87|1064.47|1068.78|1063.38|36
1656661530000|2022-07-01 07:45:30|1069.44|1064.04|1068.36|1062.96|1069.58|1064.18|1068.36|1062.96|37
1656661540000|2022-07-01 07:45:40|1068.33|1062.93|1068.22|1062.82|1068.57|1063.17|1067.82|1062.42|30
1656661550000|2022-07-01 07:45:50|1068.16|1062.76|1068.41|1063.01|1068.46|1063.06|1067.85|1062.45|33
1656661560000|2022-07-01 07:46:00|1068.4|1063|1068.11|1062.71|1068.53|1063.13|1067.93|1062.53|19
1656661570000|2022-07-01 07:46:10|1068.16|1062.76|1068|1062.6|1068.26|1062.86|1067.99|1062.59|21
1656661580000|2022-07-01 07:46:20|1067.98|1062.58|1068.19|1062.79|1068.27|1062.87|1067.93|1062.53|32
1656661590000|2022-07-01 07:46:30|1068.25|1062.85|1068.53|1063.13|1068.68|1063.28|1068.25|1062.85|30
1656661600000|2022-07-01 07:46:40|1068.56|1063.16|1069.15|1063.75|1069.37|1063.97|1068.55|1063.15|30
1656661610000|2022-07-01 07:46:50|1069.16|1063.76|1068.53|1063.13|1069.19|1063.79|1068.45|1063.05|36
1656661620000|2022-07-01 07:47:00|1068.44|1063.04|1068.26|1062.86|1068.58|1063.18|1068.03|1062.63|34
1656661630000|2022-07-01 07:47:10|1068.29|1062.89|1068.41|1063.01|1068.52|1063.12|1068.21|1062.81|35
1656661640000|2022-07-01 07:47:20|1068.48|1063.08|1070.26|1064.86|1070.42|1065.02|1068.48|1063.08|38
1656661650000|2022-07-01 07:47:30|1070.27|1064.87|1070.51|1065.11|1070.79|1065.39|1070.21|1064.81|34
1656661660000|2022-07-01 07:47:40|1070.67|1065.27|1070.17|1064.77|1070.72|1065.32|1070.17|1064.77|33
1656661670000|2022-07-01 07:47:50|1070.18|1064.78|1070|1064.6|1070.35|1064.95|1070|1064.6|29
1656661680000|2022-07-01 07:48:00|1070.05|1064.65|1070.37|1064.97|1070.41|1065.01|1069.96|1064.56|32
1656661690000|2022-07-01 07:48:10|1070.41|1065.01|1070.48|1065.08|1070.57|1065.17|1070.32|1064.92|33
1656661700000|2022-07-01 07:48:20|1070.51|1065.11|1070.37|1064.97|1070.6|1065.2|1070.12|1064.72|30
1656661710000|2022-07-01 07:48:30|1070.4|1065|1071.56|1066.16|1071.56|1066.16|1070.35|1064.95|39
1656661720000|2022-07-01 07:48:40|1071.64|1066.24|1071.24|1065.84|1072.26|1066.86|1071.18|1065.78|38
1656661730000|2022-07-01 07:48:50|1071.19|1065.79|1071.18|1065.78|1071.36|1065.96|1071.06|1065.66|36
1656661740000|2022-07-01 07:49:00|1071.17|1065.77|1070.37|1064.97|1071.23|1065.83|1070.34|1064.94|30
1656661750000|2022-07-01 07:49:10|1070.39|1064.99|1070.39|1064.99|1070.94|1065.54|1070.38|1064.98|34
1656661760000|2022-07-01 07:49:20|1070.4|1065|1070.49|1065.09|1070.57|1065.17|1070.4|1065|32
1656661770000|2022-07-01 07:49:30|1070.5|1065.1|1069.22|1063.82|1070.5|1065.1|1069.22|1063.82|28
1656661780000|2022-07-01 07:49:40|1069.2|1063.8|1069.22|1063.82|1069.64|1064.24|1069.11|1063.71|32
1656661790000|2022-07-01 07:49:50|1069.25|1063.85|1069.27|1063.87|1069.51|1064.11|1068.65|1063.25|28
1656661800000|2022-07-01 07:50:00|1069.3|1063.9|1069.34|1063.94|1070.16|1064.76|1069.29|1063.89|33
1656661810000|2022-07-01 07:50:10|1069.35|1063.95|1068.99|1063.59|1069.35|1063.95|1068.99|1063.59|34
1656661820000|2022-07-01 07:50:20|1069.13|1063.73|1069.45|1064.05|1069.47|1064.07|1069.12|1063.72|27
1656661830000|2022-07-01 07:50:30|1069.49|1064.09|1069.16|1063.76|1069.49|1064.09|1069.14|1063.74|29
1656661840000|2022-07-01 07:50:40|1069.2|1063.8|1069.63|1064.23|1069.89|1064.49|1069.13|1063.73|33
1656661850000|2022-07-01 07:50:50|1069.7|1064.3|1070.06|1064.66|1070.06|1064.66|1069.5|1064.1|30
1656661860000|2022-07-01 07:51:00|1070.12|1064.72|1070.23|1064.83|1070.97|1065.57|1070.12|1064.72|39
1656661870000|2022-07-01 07:51:10|1070.19|1064.79|1070.16|1064.76|1070.33|1064.93|1069.89|1064.49|33
1656661880000|2022-07-01 07:51:20|1070.11|1064.71|1071.09|1065.69|1071.33|1065.93|1070.11|1064.71|36
1656661890000|2022-07-01 07:51:30|1070.97|1065.57|1070.81|1065.41|1071.28|1065.88|1070.81|1065.41|40
1656661900000|2022-07-01 07:51:40|1070.74|1065.34|1070.97|1065.57|1071.18|1065.78|1070.74|1065.34|34
1656661910000|2022-07-01 07:51:50|1070.96|1065.56|1072.04|1066.64|1072.51|1067.11|1070.87|1065.47|35
1656661920000|2022-07-01 07:52:00|1071.94|1066.54|1071.35|1065.95|1072.09|1066.69|1071.06|1065.66|35
1656661930000|2022-07-01 07:52:10|1071.58|1066.18|1071.39|1065.99|1071.67|1066.27|1071.03|1065.63|31
1656661940000|2022-07-01 07:52:20|1071.38|1065.98|1071.37|1065.97|1071.42|1066.02|1070.96|1065.56|34
1656661950000|2022-07-01 07:52:30|1071.38|1065.98|1072.56|1067.16|1072.56|1067.16|1071.38|1065.98|37
1656661960000|2022-07-01 07:52:40|1072.52|1067.12|1072.89|1067.49|1073.29|1067.89|1072.51|1067.11|28
1656661970000|2022-07-01 07:52:50|1072.88|1067.48|1072.54|1067.14|1073.05|1067.65|1072.45|1067.05|37
1656661980000|2022-07-01 07:53:00|1072.62|1067.22|1072.44|1067.04|1072.72|1067.32|1072.42|1067.02|36
1656661990000|2022-07-01 07:53:10|1072.35|1066.95|1072.42|1067.02|1072.65|1067.25|1072.2|1066.8|32
1656662000000|2022-07-01 07:53:20|1072.43|1067.03|1072.39|1066.99|1072.82|1067.42|1072.38|1066.98|32
1656662010000|2022-07-01 07:53:30|1072.38|1066.98|1072.75|1067.35|1072.76|1067.36|1072.33|1066.93|39
1656662020000|2022-07-01 07:53:40|1072.77|1067.37|1072.21|1066.81|1072.79|1067.39|1072.2|1066.8|37
1656662030000|2022-07-01 07:53:50|1072.19|1066.79|1071.88|1066.48|1072.53|1067.13|1071.88|1066.48|35
1656662040000|2022-07-01 07:54:00|1071.26|1065.86|1070.67|1065.27|1071.26|1065.86|1069.9|1064.5|37
1656662050000|2022-07-01 07:54:10|1071.01|1065.61|1071.35|1065.95|1071.46|1066.06|1071|1065.6|36
1656662060000|2022-07-01 07:54:20|1071.28|1065.88|1071.24|1065.84|1071.67|1066.27|1071.11|1065.71|33
1656662070000|2022-07-01 07:54:30|1071.25|1065.85|1071.93|1066.53|1071.93|1066.53|1071.25|1065.85|33
1656662080000|2022-07-01 07:54:40|1071.87|1066.47|1072.17|1066.77|1072.19|1066.79|1071.81|1066.41|33
1656662090000|2022-07-01 07:54:50|1072.14|1066.74|1072.22|1066.82|1072.22|1066.82|1071.96|1066.56|26
1656662100000|2022-07-01 07:55:00|1072.25|1066.85|1071.95|1066.55|1072.28|1066.88|1071.87|1066.47|32
1656662110000|2022-07-01 07:55:10|1072.01|1066.61|1071.82|1066.42|1072.03|1066.63|1071.61|1066.21|32
1656662120000|2022-07-01 07:55:20|1071.8|1066.4|1071.82|1066.42|1072.08|1066.68|1071.69|1066.29|29
1656662130000|2022-07-01 07:55:30|1071.84|1066.44|1071.75|1066.35|1072.11|1066.71|1071.62|1066.22|32
1656662140000|2022-07-01 07:55:40|1071.74|1066.34|1071.69|1066.29|1071.93|1066.53|1071.62|1066.22|33
1656662150000|2022-07-01 07:55:50|1071.71|1066.31|1071.61|1066.21|1072|1066.6|1071.58|1066.18|30
1656662160000|2022-07-01 07:56:00|1071.58|1066.18|1070.86|1065.46|1071.82|1066.42|1070.86|1065.46|34
1656662170000|2022-07-01 07:56:10|1070.98|1065.58|1070.87|1065.47|1071.05|1065.65|1070.67|1065.27|26
1656662180000|2022-07-01 07:56:20|1070.97|1065.57|1070.85|1065.45|1071.16|1065.76|1070.81|1065.41|38
1656662190000|2022-07-01 07:56:30|1070.84|1065.44|1070.62|1065.22|1071|1065.6|1070.44|1065.04|33
1656662200000|2022-07-01 07:56:40|1070.48|1065.08|1070.07|1064.67|1070.48|1065.08|1069.82|1064.42|35
1656662210000|2022-07-01 07:56:50|1070.16|1064.76|1070.05|1064.65|1070.23|1064.83|1069.95|1064.55|31
1656662220000|2022-07-01 07:57:00|1070.03|1064.63|1070.11|1064.71|1070.53|1065.13|1069.91|1064.51|34
1656662230000|2022-07-01 07:57:10|1070.03|1064.63|1069.53|1064.13|1070.03|1064.63|1069.53|1064.13|31
1656662240000|2022-07-01 07:57:20|1069.58|1064.18|1068.75|1063.35|1069.74|1064.34|1068.7|1063.3|36
1656662250000|2022-07-01 07:57:30|1068.72|1063.32|1068.15|1062.75|1068.72|1063.32|1067.57|1062.17|35
1656662260000|2022-07-01 07:57:40|1068.23|1062.83|1067.13|1061.73|1068.42|1063.02|1066.94|1061.54|38
1656662270000|2022-07-01 07:57:50|1067.14|1061.74|1067.68|1062.28|1067.78|1062.38|1066.8|1061.4|35
1656662280000|2022-07-01 07:58:00|1067.71|1062.31|1067.55|1062.15|1067.74|1062.34|1067.15|1061.75|38
1656662290000|2022-07-01 07:58:10|1067.54|1062.14|1067.23|1061.83|1067.56|1062.16|1067.14|1061.74|28
1656662300000|2022-07-01 07:58:20|1067.19|1061.79|1067.25|1061.85|1067.38|1061.98|1067.17|1061.77|26
1656662310000|2022-07-01 07:58:30|1067.27|1061.87|1067.33|1061.93|1067.46|1062.06|1067.22|1061.82|30
1656662320000|2022-07-01 07:58:40|1067.31|1061.91|1067.4|1062|1067.4|1062|1067.2|1061.8|28
1656662330000|2022-07-01 07:58:50|1067.37|1061.97|1068.05|1062.65|1068.05|1062.65|1067.37|1061.97|35
1656662340000|2022-07-01 07:59:00|1068.1|1062.7|1068.84|1063.44|1068.84|1063.44|1067.98|1062.58|35
1656662350000|2022-07-01 07:59:10|1068.95|1063.55|1068.51|1063.11|1069.23|1063.83|1068.24|1062.84|31
1656662360000|2022-07-01 07:59:20|1068.44|1063.04|1067.82|1062.42|1068.66|1063.26|1067.82|1062.42|35
1656662370000|2022-07-01 07:59:30|1067.81|1062.41|1067.95|1062.55|1067.98|1062.58|1067.78|1062.38|30
1656662380000|2022-07-01 07:59:40|1067.96|1062.56|1067.83|1062.43|1068.38|1062.98|1067.79|1062.39|33
1656662390000|2022-07-01 07:59:50|1067.79|1062.39|1067.87|1062.47|1068.18|1062.78|1067.79|1062.39|35
1656662400000|2022-07-01 08:00:00|1067.88|1062.48|1068.33|1062.93|1068.37|1062.97|1067.88|1062.48|35
1656662410000|2022-07-01 08:00:10|1068.37|1062.97|1068.12|1062.72|1068.57|1063.17|1068|1062.6|36
1656662420000|2022-07-01 08:00:20|1068.06|1062.66|1067.91|1062.51|1068.22|1062.82|1067.78|1062.38|32
1656662430000|2022-07-01 08:00:30|1067.87|1062.47|1067.76|1062.36|1067.96|1062.56|1067.64|1062.24|33
1656662440000|2022-07-01 08:00:40|1067.77|1062.37|1066.82|1061.42|1067.81|1062.41|1066.78|1061.38|36
1656662450000|2022-07-01 08:00:50|1067|1061.6|1067.28|1061.88|1067.62|1062.22|1066.83|1061.43|34
1656662460000|2022-07-01 08:01:00|1067.31|1061.91|1067.32|1061.92|1067.93|1062.53|1067.08|1061.68|36
1656662470000|2022-07-01 08:01:10|1067.34|1061.94|1067.4|1062|1067.7|1062.3|1067.28|1061.88|33
1656662480000|2022-07-01 08:01:20|1067.41|1062.01|1067.51|1062.11|1068.21|1062.81|1067.4|1062|36
1656662490000|2022-07-01 08:01:30|1067.49|1062.09|1067.49|1062.09|1067.56|1062.16|1067.45|1062.05|30
1656662500000|2022-07-01 08:01:40|1067.48|1062.08|1067.84|1062.44|1067.88|1062.48|1067.48|1062.08|30
1656662510000|2022-07-01 08:01:50|1067.86|1062.46|1067.53|1062.13|1067.9|1062.5|1067.47|1062.07|32
1656662520000|2022-07-01 08:02:00|1067.48|1062.08|1067.85|1062.45|1068|1062.6|1067.38|1061.98|33
1656662530000|2022-07-01 08:02:10|1067.99|1062.59|1068.98|1063.58|1069.06|1063.66|1067.85|1062.45|34
1656662540000|2022-07-01 08:02:20|1069.03|1063.63|1069.49|1064.09|1069.68|1064.28|1068.78|1063.38|33
1656662550000|2022-07-01 08:02:30|1069.5|1064.1|1069.27|1063.87|1069.51|1064.11|1068.72|1063.32|37
1656662560000|2022-07-01 08:02:40|1069.15|1063.75|1068.89|1063.49|1069.34|1063.94|1068.84|1063.44|36
1656662570000|2022-07-01 08:02:50|1068.9|1063.5|1068.99|1063.59|1069.06|1063.66|1068.62|1063.22|32
1656662580000|2022-07-01 08:03:00|1068.96|1063.56|1069.04|1063.64|1069.22|1063.82|1068.96|1063.56|31
1656662590000|2022-07-01 08:03:10|1069.2|1063.8|1069.38|1063.98|1069.59|1064.19|1069.04|1063.64|24
1656662600000|2022-07-01 08:03:20|1069.43|1064.03|1069.34|1063.94|1069.83|1064.43|1069.32|1063.92|28
1656662610000|2022-07-01 08:03:30|1069.43|1064.03|1069.48|1064.08|1069.58|1064.18|1069.22|1063.82|33
1656662620000|2022-07-01 08:03:40|1069.37|1063.97|1068.74|1063.34|1069.73|1064.33|1068.74|1063.34|35
1656662630000|2022-07-01 08:03:50|1068.77|1063.37|1068.62|1063.22|1069.05|1063.65|1068.62|1063.22|37
1656662640000|2022-07-01 08:04:00|1068.61|1063.21|1068.07|1062.67|1068.61|1063.21|1067.99|1062.59|33
1656662650000|2022-07-01 08:04:10|1068.09|1062.69|1068.34|1062.94|1068.37|1062.97|1068.09|1062.69|29
1656662660000|2022-07-01 08:04:20|1068.33|1062.93|1069.25|1063.85|1069.46|1064.06|1068.31|1062.91|38
1656662670000|2022-07-01 08:04:30|1069.29|1063.89|1068.54|1063.14|1069.29|1063.89|1068.18|1062.78|32
1656662680000|2022-07-01 08:04:40|1068.45|1063.05|1068.26|1062.86|1068.48|1063.08|1068.14|1062.74|33
1656662690000|2022-07-01 08:04:50|1068.14|1062.74|1067.91|1062.51|1068.44|1063.04|1067.79|1062.39|37
1656662700000|2022-07-01 08:05:00|1067.9|1062.5|1066.41|1061.01|1067.91|1062.51|1066.19|1060.79|37
1656662710000|2022-07-01 08:05:10|1066.46|1061.06|1066.63|1061.23|1067.22|1061.82|1066.46|1061.06|32
1656662720000|2022-07-01 08:05:20|1066.71|1061.31|1066.45|1061.05|1066.78|1061.38|1066.41|1061.01|30
1656662730000|2022-07-01 08:05:30|1066.47|1061.07|1065.04|1059.64|1066.61|1061.21|1064.82|1059.42|33
1656662740000|2022-07-01 08:05:40|1065.09|1059.69|1065.15|1059.75|1065.65|1060.25|1064.98|1059.58|33
1656662750000|2022-07-01 08:05:50|1065.12|1059.72|1065.81|1060.41|1065.83|1060.43|1065.12|1059.72|34
1656662760000|2022-07-01 08:06:00|1065.78|1060.38|1065.37|1059.97|1066.05|1060.65|1065.29|1059.89|36
1656662770000|2022-07-01 08:06:10|1065.6|1060.2|1064.91|1059.51|1065.68|1060.28|1064.91|1059.51|35
1656662780000|2022-07-01 08:06:20|1064.86|1059.46|1065.02|1059.62|1065.11|1059.71|1064.55|1059.15|33
1656662790000|2022-07-01 08:06:30|1065.11|1059.71|1064.83|1059.43|1065.48|1060.08|1064.73|1059.33|35
1656662800000|2022-07-01 08:06:40|1064.86|1059.46|1064.43|1059.03|1065.02|1059.62|1064.43|1059.03|32
1656662810000|2022-07-01 08:06:50|1064.44|1059.04|1064.77|1059.37|1064.81|1059.41|1064.43|1059.03|33
1656662820000|2022-07-01 08:07:00|1064.69|1059.29|1065.02|1059.62|1065.21|1059.81|1064.69|1059.29|31
1656662830000|2022-07-01 08:07:10|1065.11|1059.71|1064.54|1059.14|1065.54|1060.14|1064.54|1059.14|34
1656662840000|2022-07-01 08:07:20|1064.56|1059.16|1064.33|1058.93|1064.56|1059.16|1063.63|1058.23|36
1656662850000|2022-07-01 08:07:30|1064.26|1058.86|1064.56|1059.16|1064.67|1059.27|1064.23|1058.83|30
1656662860000|2022-07-01 08:07:40|1064.45|1059.05|1064.62|1059.22|1064.69|1059.29|1064.45|1059.05|27
1656662870000|2022-07-01 08:07:50|1064.51|1059.11|1064.6|1059.2|1064.72|1059.32|1064.51|1059.11|30
1656662880000|2022-07-01 08:08:00|1064.53|1059.13|1064.81|1059.41|1065.36|1059.96|1064.53|1059.13|32
1656662890000|2022-07-01 08:08:10|1064.84|1059.44|1065.01|1059.61|1065.06|1059.66|1064.81|1059.41|32
1656662900000|2022-07-01 08:08:20|1064.9|1059.5|1064.39|1058.99|1065.17|1059.77|1064.31|1058.91|35
1656662910000|2022-07-01 08:08:30|1064.38|1058.98|1064.6|1059.2|1064.64|1059.24|1064.38|1058.98|29
1656662920000|2022-07-01 08:08:40|1064.62|1059.22|1064.8|1059.4|1064.95|1059.55|1064.44|1059.04|33
1656662930000|2022-07-01 08:08:50|1064.77|1059.37|1064.89|1059.49|1064.94|1059.54|1064.57|1059.17|29
1656662940000|2022-07-01 08:09:00|1064.88|1059.48|1064.89|1059.49|1064.89|1059.49|1064.32|1058.92|28
1656662950000|2022-07-01 08:09:10|1064.92|1059.52|1065.56|1060.16|1065.56|1060.16|1064.87|1059.47|27
1656662960000|2022-07-01 08:09:20|1065.58|1060.18|1066.63|1061.23|1066.72|1061.32|1065.58|1060.18|35
1656662970000|2022-07-01 08:09:30|1066.59|1061.19|1066.77|1061.37|1066.77|1061.37|1066.15|1060.75|35
1656662980000|2022-07-01 08:09:40|1066.76|1061.36|1066.46|1061.06|1066.8|1061.4|1066.36|1060.96|35
1656662990000|2022-07-01 08:09:50|1066.45|1061.05|1066.43|1061.03|1066.98|1061.58|1066.43|1061.03|32
1656663000000|2022-07-01 08:10:00|1066.61|1061.21|1066.42|1061.02|1066.61|1061.21|1066.3|1060.9|29
1656663010000|2022-07-01 08:10:10|1066.5|1061.1|1066.94|1061.54|1066.96|1061.56|1066.47|1061.07|34
1656663020000|2022-07-01 08:10:20|1066.96|1061.56|1067.37|1061.97|1067.44|1062.04|1066.96|1061.56|33
1656663030000|2022-07-01 08:10:30|1067.4|1062|1067.88|1062.48|1067.88|1062.48|1067.4|1062|31
1656663040000|2022-07-01 08:10:40|1067.89|1062.49|1067.93|1062.53|1067.93|1062.53|1067.66|1062.26|30
1656663050000|2022-07-01 08:10:50|1067.92|1062.52|1069.09|1063.69|1069.13|1063.73|1067.92|1062.52|34
1656663060000|2022-07-01 08:11:00|1069.2|1063.8|1068.35|1062.95|1069.26|1063.86|1068.25|1062.85|38
1656663070000|2022-07-01 08:11:10|1068.27|1062.87|1068.54|1063.14|1068.54|1063.14|1068|1062.6|36
1656663080000|2022-07-01 08:11:20|1068.56|1063.16|1068.54|1063.14|1069.01|1063.61|1068.35|1062.95|34
1656663090000|2022-07-01 08:11:30|1068.52|1063.12|1069.17|1063.77|1069.17|1063.77|1068.45|1063.05|32
1656663100000|2022-07-01 08:11:40|1069.15|1063.75|1069.93|1064.53|1070.27|1064.87|1069.15|1063.75|33
1656663110000|2022-07-01 08:11:50|1070|1064.6|1070.07|1064.67|1070.18|1064.78|1070|1064.6|28
1656663120000|2022-07-01 08:12:00|1070.06|1064.66|1070|1064.6|1070.09|1064.69|1069.47|1064.07|36
1656663130000|2022-07-01 08:12:10|1069.98|1064.58|1069.75|1064.35|1070.02|1064.62|1069.62|1064.22|34
1656663140000|2022-07-01 08:12:20|1069.91|1064.51|1070.17|1064.77|1070.2|1064.8|1069.88|1064.48|36
1656663150000|2022-07-01 08:12:30|1070.16|1064.76|1070.06|1064.66|1070.21|1064.81|1069.88|1064.48|34
1656663160000|2022-07-01 08:12:40|1070.01|1064.61|1070.48|1065.08|1070.7|1065.3|1069.99|1064.59|35
1656663170000|2022-07-01 08:12:50|1070.36|1064.96|1070.43|1065.03|1070.5|1065.1|1070.26|1064.86|33
1656663180000|2022-07-01 08:13:00|1070.45|1065.05|1070.2|1064.8|1070.46|1065.06|1070.08|1064.68|31
1656663190000|2022-07-01 08:13:10|1070.21|1064.81|1069.5|1064.1|1070.29|1064.89|1069.42|1064.02|37
1656663200000|2022-07-01 08:13:20|1069.47|1064.07|1069.48|1064.08|1069.49|1064.09|1068.91|1063.51|38
1656663210000|2022-07-01 08:13:30|1069.47|1064.07|1069.62|1064.22|1069.7|1064.3|1069.44|1064.04|29
1656663220000|2022-07-01 08:13:40|1069.63|1064.23|1069.93|1064.53|1069.93|1064.53|1069.56|1064.16|33
1656663230000|2022-07-01 08:13:50|1069.95|1064.55|1074.22|1068.82|1074.42|1069.02|1069.95|1064.55|34
1656663240000|2022-07-01 08:14:00|1074.23|1068.83|1074.07|1068.67|1074.49|1069.09|1073.81|1068.41|36
1656663250000|2022-07-01 08:14:10|1074.31|1068.91|1075.03|1069.63|1075.11|1069.71|1074.31|1068.91|36
1656663260000|2022-07-01 08:14:20|1075.11|1069.71|1082.09|1076.69|1086.28|1080.88|1075.11|1069.71|40
1656663270000|2022-07-01 08:14:30|1081.72|1076.32|1080.91|1075.51|1081.72|1076.32|1079.45|1074.05|40
1656663280000|2022-07-01 08:14:40|1080.67|1075.27|1078.84|1073.44|1081.27|1075.87|1078.42|1073.02|39
1656663290000|2022-07-01 08:14:50|1078.68|1073.28|1080.77|1075.37|1080.8|1075.4|1078.38|1072.98|37
1656663300000|2022-07-01 08:15:00|1080.81|1075.41|1078.41|1073.01|1080.82|1075.42|1078.41|1073.01|40
1656663310000|2022-07-01 08:15:10|1078.23|1072.83|1079.74|1074.34|1080.15|1074.75|1078.09|1072.69|36
1656663320000|2022-07-01 08:15:20|1079.7|1074.3|1078.11|1072.71|1079.7|1074.3|1078.06|1072.66|39
1656663330000|2022-07-01 08:15:30|1078.16|1072.76|1076.93|1071.53|1078.16|1072.76|1076.5|1071.1|38
1656663340000|2022-07-01 08:15:40|1076.76|1071.36|1076.84|1071.44|1077.62|1072.22|1076.75|1071.35|40
1656663350000|2022-07-01 08:15:50|1076.82|1071.42|1079.24|1073.84|1079.24|1073.84|1076.82|1071.42|39
1656663360000|2022-07-01 08:16:00|1079.44|1074.04|1079|1073.6|1079.44|1074.04|1078.22|1072.82|38
1656663370000|2022-07-01 08:16:10|1079.05|1073.65|1077.84|1072.44|1079.07|1073.67|1077.32|1071.92|39
1656663380000|2022-07-01 08:16:20|1077.85|1072.45|1078.2|1072.8|1078.53|1073.13|1077.69|1072.29|36
1656663390000|2022-07-01 08:16:30|1078.33|1072.93|1078.12|1072.72|1078.69|1073.29|1077.76|1072.36|38
1656663400000|2022-07-01 08:16:40|1078.01|1072.61|1077.91|1072.51|1078.23|1072.83|1077.75|1072.35|35
1656663410000|2022-07-01 08:16:50|1077.92|1072.52|1077.87|1072.47|1077.94|1072.54|1077.58|1072.18|35
1656663420000|2022-07-01 08:17:00|1077.94|1072.54|1078.31|1072.91|1078.31|1072.91|1077.8|1072.4|33
1656663430000|2022-07-01 08:17:10|1078.29|1072.89|1078.07|1072.67|1078.37|1072.97|1077.57|1072.17|36
1656663440000|2022-07-01 08:17:20|1078.16|1072.76|1077.97|1072.57|1078.74|1073.34|1077.97|1072.57|33
1656663450000|2022-07-01 08:17:30|1078.11|1072.71|1078.07|1072.67|1078.11|1072.71|1077.77|1072.37|37
1656663460000|2022-07-01 08:17:40|1078.05|1072.65|1078.1|1072.7|1078.63|1073.23|1077.97|1072.57|38
1656663470000|2022-07-01 08:17:50|1077.98|1072.58|1076.93|1071.53|1078.04|1072.64|1076.93|1071.53|33
1656663480000|2022-07-01 08:18:00|1077|1071.6|1078.43|1073.03|1078.67|1073.27|1076.99|1071.59|35
1656663490000|2022-07-01 08:18:10|1078.44|1073.04|1079.22|1073.82|1079.25|1073.85|1078.09|1072.69|34
1656663500000|2022-07-01 08:18:20|1079.43|1074.03|1078.85|1073.45|1079.7|1074.3|1078.7|1073.3|34
1656663510000|2022-07-01 08:18:30|1078.81|1073.41|1078.49|1073.09|1078.82|1073.42|1078.03|1072.63|34
1656663520000|2022-07-01 08:18:40|1078.5|1073.1|1078.72|1073.32|1078.89|1073.49|1078.45|1073.05|33
1656663530000|2022-07-01 08:18:50|1078.71|1073.31|1077.77|1072.37|1078.72|1073.32|1077.66|1072.26|35
1656663540000|2022-07-01 08:19:00|1077.67|1072.27|1078|1072.6|1078.11|1072.71|1077.39|1071.99|38
1656663550000|2022-07-01 08:19:10|1077.63|1072.23|1077.91|1072.51|1077.91|1072.51|1077.54|1072.14|33
1656663560000|2022-07-01 08:19:20|1077.96|1072.56|1078.29|1072.89|1078.84|1073.44|1077.73|1072.33|35
1656663570000|2022-07-01 08:19:30|1078.28|1072.88|1078.31|1072.91|1078.47|1073.07|1077.99|1072.59|33
1656663580000|2022-07-01 08:19:40|1078.33|1072.93|1078.25|1072.85|1078.49|1073.09|1077.81|1072.41|35
1656663590000|2022-07-01 08:19:50|1078.29|1072.89|1078.83|1073.43|1078.83|1073.43|1078.13|1072.73|35
1656663600000|2022-07-01 08:20:00|1078.8|1073.4|1079.73|1074.33|1079.73|1074.33|1078.52|1073.12|33
1656663610000|2022-07-01 08:20:10|1079.78|1074.38|1080.36|1074.96|1081.01|1075.61|1079.69|1074.29|34
1656663620000|2022-07-01 08:20:20|1080.35|1074.95|1080.6|1075.2|1080.82|1075.42|1080.19|1074.79|36
1656663630000|2022-07-01 08:20:30|1080.66|1075.26|1081.12|1075.72|1081.17|1075.77|1080.39|1074.99|38
1656663640000|2022-07-01 08:20:40|1081.09|1075.69|1080.36|1074.96|1081.17|1075.77|1080.16|1074.76|36
1656663650000|2022-07-01 08:20:50|1080.34|1074.94|1079.82|1074.42|1080.43|1075.03|1078.98|1073.58|39
1656663660000|2022-07-01 08:21:00|1079.91|1074.51|1082.63|1077.23|1082.87|1077.47|1079.85|1074.45|37
1656663670000|2022-07-01 08:21:10|1082.56|1077.16|1082.16|1076.76|1082.59|1077.19|1081.46|1076.06|38
1656663680000|2022-07-01 08:21:20|1082.14|1076.74|1083.22|1077.82|1083.49|1078.09|1082.14|1076.74|33
1656663690000|2022-07-01 08:21:30|1083.24|1077.84|1083.72|1078.32|1083.97|1078.57|1083.17|1077.77|32
1656663700000|2022-07-01 08:21:40|1083.79|1078.39|1083.71|1078.31|1084.01|1078.61|1083.26|1077.86|37
1656663710000|2022-07-01 08:21:50|1083.72|1078.32|1084.46|1079.06|1084.46|1079.06|1083.54|1078.14|39
1656663720000|2022-07-01 08:22:00|1084.61|1079.21|1083.36|1077.96|1084.91|1079.51|1083.36|1077.96|34
1656663730000|2022-07-01 08:22:10|1083.28|1077.88|1083.04|1077.64|1083.61|1078.21|1083.04|1077.64|35
1656663740000|2022-07-01 08:22:20|1083.05|1077.65|1082.17|1076.77|1083.22|1077.82|1081.82|1076.42|35
1656663750000|2022-07-01 08:22:30|1082.14|1076.74|1082.78|1077.38|1082.9|1077.5|1082.14|1076.74|36
1656663760000|2022-07-01 08:22:40|1082.8|1077.4|1083.98|1078.58|1084|1078.6|1082.8|1077.4|36
1656663770000|2022-07-01 08:22:50|1083.97|1078.57|1083.06|1077.66|1083.98|1078.58|1083.06|1077.66|34
1656663780000|2022-07-01 08:23:00|1082.99|1077.59|1082.16|1076.76|1083.01|1077.61|1082.14|1076.74|31
1656663790000|2022-07-01 08:23:10|1082.26|1076.86|1082.5|1077.1|1082.71|1077.31|1082.01|1076.61|37
1656663800000|2022-07-01 08:23:20|1082.48|1077.08|1083.76|1078.36|1083.76|1078.36|1082.45|1077.05|37
1656663810000|2022-07-01 08:23:30|1083.72|1078.32|1083.6|1078.2|1084.05|1078.65|1083.25|1077.85|34
1656663820000|2022-07-01 08:23:40|1083.73|1078.33|1083.4|1078|1083.77|1078.37|1083.4|1078|29
1656663830000|2022-07-01 08:23:50|1083.24|1077.84|1083.7|1078.3|1083.7|1078.3|1083.24|1077.84|26
1656663840000|2022-07-01 08:24:00|1083.62|1078.22|1083.71|1078.31|1083.71|1078.31|1083.49|1078.09|28
1656663850000|2022-07-01 08:24:10|1083.7|1078.3|1082.35|1076.95|1083.7|1078.3|1082.35|1076.95|36
1656663860000|2022-07-01 08:24:20|1082.22|1076.82|1082.51|1077.11|1082.58|1077.18|1082.2|1076.8|33
1656663870000|2022-07-01 08:24:30|1082.52|1077.12|1082.36|1076.96|1082.55|1077.15|1082.24|1076.84|36
1656663880000|2022-07-01 08:24:40|1082.41|1077.01|1082.3|1076.9|1082.46|1077.06|1082.05|1076.65|36
1656663890000|2022-07-01 08:24:50|1082.29|1076.89|1082.47|1077.07|1083.25|1077.85|1082.27|1076.87|37
1656663900000|2022-07-01 08:25:00|1082.44|1077.04|1082.55|1077.15|1082.64|1077.24|1082.02|1076.62|35
1656663910000|2022-07-01 08:25:10|1082.21|1076.81|1082.4|1077|1082.4|1077|1082.11|1076.71|37
1656663920000|2022-07-01 08:25:20|1082.37|1076.97|1082.29|1076.89|1082.37|1076.97|1082.08|1076.68|33
1656663930000|2022-07-01 08:25:30|1082.34|1076.94|1082.34|1076.94|1082.64|1077.24|1082.17|1076.77|36
1656663940000|2022-07-01 08:25:40|1082.39|1076.99|1082.45|1077.05|1082.55|1077.15|1082.25|1076.85|34
1656663950000|2022-07-01 08:25:50|1082.59|1077.19|1082.49|1077.09|1082.65|1077.25|1082.49|1077.09|27
1656663960000|2022-07-01 08:26:00|1082.53|1077.13|1083.12|1077.72|1083.53|1078.13|1082.44|1077.04|34
1656663970000|2022-07-01 08:26:10|1083.16|1077.76|1082.9|1077.5|1083.19|1077.79|1082.87|1077.47|36
1656663980000|2022-07-01 08:26:20|1082.94|1077.54|1081.49|1076.09|1082.99|1077.59|1081.49|1076.09|33
1656663990000|2022-07-01 08:26:30|1081.71|1076.31|1080.51|1075.11|1081.71|1076.31|1080.41|1075.01|35
1656664000000|2022-07-01 08:26:40|1080.56|1075.16|1078.37|1072.97|1080.89|1075.49|1078.16|1072.76|38
1656664010000|2022-07-01 08:26:50|1078.35|1072.95|1078.88|1073.48|1079.07|1073.67|1078.35|1072.95|33
1656664020000|2022-07-01 08:27:00|1078.84|1073.44|1078.83|1073.43|1078.89|1073.49|1078.31|1072.91|38
1656664030000|2022-07-01 08:27:10|1078.86|1073.46|1079.75|1074.35|1079.92|1074.52|1078.86|1073.46|38
1656664040000|2022-07-01 08:27:20|1079.83|1074.43|1079.64|1074.24|1079.83|1074.43|1079.1|1073.7|35
1656664050000|2022-07-01 08:27:30|1079.63|1074.23|1079.6|1074.2|1079.93|1074.53|1079.6|1074.2|33
1656664060000|2022-07-01 08:27:40|1079.61|1074.21|1079.78|1074.38|1079.92|1074.52|1079.61|1074.21|31
1656664070000|2022-07-01 08:27:50|1079.85|1074.45|1079.85|1074.45|1080.39|1074.99|1079.85|1074.45|34
1656664080000|2022-07-01 08:28:00|1079.83|1074.43|1079.79|1074.39|1080.04|1074.64|1079.69|1074.29|37
1656664090000|2022-07-01 08:28:10|1079.83|1074.43|1079.03|1073.63|1079.83|1074.43|1078.91|1073.51|36
1656664100000|2022-07-01 08:28:20|1078.66|1073.26|1077.41|1072.01|1078.66|1073.26|1077.26|1071.86|33
1656664110000|2022-07-01 08:28:30|1077.39|1071.99|1077.15|1071.75|1077.72|1072.32|1076.8|1071.4|36
1656664120000|2022-07-01 08:28:40|1077.07|1071.67|1077.99|1072.59|1078.07|1072.67|1076.97|1071.57|35
1656664130000|2022-07-01 08:28:50|1078|1072.6|1078.01|1072.61|1078.13|1072.73|1077.92|1072.52|37
1656664140000|2022-07-01 08:29:00|1078.05|1072.65|1078.08|1072.68|1078.14|1072.74|1077.8|1072.4|35
1656664150000|2022-07-01 08:29:10|1078.07|1072.67|1078.09|1072.69|1078.15|1072.75|1077.96|1072.56|32
1656664160000|2022-07-01 08:29:20|1078.08|1072.68|1077.35|1071.95|1078.15|1072.75|1077.28|1071.88|32
1656664170000|2022-07-01 08:29:30|1077.36|1071.96|1077.63|1072.23|1077.63|1072.23|1077.28|1071.88|30
1656664180000|2022-07-01 08:29:40|1077.59|1072.19|1076.57|1071.17|1077.59|1072.19|1075.95|1070.55|34
1656664190000|2022-07-01 08:29:50|1076.51|1071.11|1077.01|1071.61|1077.36|1071.96|1076.51|1071.11|35
1656664200000|2022-07-01 08:30:00|1077.06|1071.66|1076.99|1071.59|1077.22|1071.82|1076.88|1071.48|33
1656664210000|2022-07-01 08:30:10|1077.01|1071.61|1076.92|1071.52|1077.23|1071.83|1076.77|1071.37|33
1656664220000|2022-07-01 08:30:20|1077.02|1071.62|1076.4|1071|1077.15|1071.75|1076.09|1070.69|36
1656664230000|2022-07-01 08:30:30|1076.47|1071.07|1075.79|1070.39|1076.6|1071.2|1075.75|1070.35|39
1656664240000|2022-07-01 08:30:40|1075.78|1070.38|1075.12|1069.72|1075.78|1070.38|1074.93|1069.53|33
1656664250000|2022-07-01 08:30:50|1075.06|1069.66|1076.02|1070.62|1076.04|1070.64|1075.05|1069.65|37
1656664260000|2022-07-01 08:31:00|1075.93|1070.53|1077.04|1071.64|1077.04|1071.64|1075.76|1070.36|36
1656664270000|2022-07-01 08:31:10|1077.13|1071.73|1077.92|1072.52|1077.94|1072.54|1077.13|1071.73|38
1656664280000|2022-07-01 08:31:20|1077.97|1072.57|1078.58|1073.18|1078.81|1073.41|1077.97|1072.57|37
1656664290000|2022-07-01 08:31:30|1078.55|1073.15|1078.62|1073.22|1078.62|1073.22|1078.28|1072.88|28
1656664300000|2022-07-01 08:31:40|1078.66|1073.26|1078.79|1073.39|1079.02|1073.62|1078.59|1073.19|29
1656664310000|2022-07-01 08:31:50|1078.75|1073.35|1078.43|1073.03|1078.91|1073.51|1078.43|1073.03|34
1656664320000|2022-07-01 08:32:00|1078.44|1073.04|1078.76|1073.36|1078.8|1073.4|1078.29|1072.89|32
1656664330000|2022-07-01 08:32:10|1078.73|1073.33|1079.18|1073.78|1079.21|1073.81|1078.63|1073.23|32
1656664340000|2022-07-01 08:32:20|1079.17|1073.77|1079.28|1073.88|1079.31|1073.91|1078.94|1073.54|32
1656664350000|2022-07-01 08:32:30|1079.22|1073.82|1079.9|1074.5|1079.9|1074.5|1079.11|1073.71|33
1656664360000|2022-07-01 08:32:40|1079.96|1074.56|1079.91|1074.51|1080.38|1074.98|1079.79|1074.39|31
1656664370000|2022-07-01 08:32:50|1079.95|1074.55|1079.82|1074.42|1080.09|1074.69|1079.73|1074.33|35
1656664380000|2022-07-01 08:33:00|1079.88|1074.48|1079.71|1074.31|1080.14|1074.74|1079.68|1074.28|30
1656664390000|2022-07-01 08:33:10|1079.65|1074.25|1079.19|1073.79|1079.65|1074.25|1079.08|1073.68|35
1656664400000|2022-07-01 08:33:20|1079.09|1073.69|1079.24|1073.84|1079.36|1073.96|1078.79|1073.39|30
1656664410000|2022-07-01 08:33:30|1079.33|1073.93|1079.17|1073.77|1079.33|1073.93|1079.12|1073.72|24
1656664420000|2022-07-01 08:33:40|1079.18|1073.78|1079.57|1074.17|1079.65|1074.25|1079.18|1073.78|34
1656664430000|2022-07-01 08:33:50|1079.59|1074.19|1079.04|1073.64|1079.68|1074.28|1079.03|1073.63|30
1656664440000|2022-07-01 08:34:00|1078.95|1073.55|1078.97|1073.57|1079.06|1073.66|1078.81|1073.41|34
1656664450000|2022-07-01 08:34:10|1078.91|1073.51|1079.14|1073.74|1079.24|1073.84|1078.91|1073.51|33
1656664460000|2022-07-01 08:34:20|1079.06|1073.66|1078.96|1073.56|1079.26|1073.86|1078.94|1073.54|33
1656664470000|2022-07-01 08:34:30|1078.97|1073.57|1079.18|1073.78|1079.36|1073.96|1078.97|1073.57|32
1656664480000|2022-07-01 08:34:40|1079.1|1073.7|1078.62|1073.22|1079.12|1073.72|1078.58|1073.18|37
1656664490000|2022-07-01 08:34:50|1078.64|1073.24|1078.73|1073.33|1078.78|1073.38|1078.54|1073.14|31
1656664500000|2022-07-01 08:35:00|1078.72|1073.32|1078.76|1073.36|1078.87|1073.47|1078.57|1073.17|32
1656664510000|2022-07-01 08:35:10|1078.82|1073.42|1078.61|1073.21|1078.82|1073.42|1078.42|1073.02|32
1656664520000|2022-07-01 08:35:20|1078.57|1073.17|1078.42|1073.02|1078.94|1073.54|1078.39|1072.99|31
1656664530000|2022-07-01 08:35:30|1078.48|1073.08|1078.37|1072.97|1078.58|1073.18|1078.26|1072.86|32
1656664540000|2022-07-01 08:35:40|1078.34|1072.94|1078.38|1072.98|1078.41|1073.01|1078.2|1072.8|27
1656664550000|2022-07-01 08:35:50|1078.27|1072.87|1078.58|1073.18|1078.66|1073.26|1078.27|1072.87|34
1656664560000|2022-07-01 08:36:00|1078.45|1073.05|1077.63|1072.23|1078.48|1073.08|1077.56|1072.16|32
1656664570000|2022-07-01 08:36:10|1077.65|1072.25|1075.21|1069.81|1077.65|1072.25|1075.21|1069.81|38
1656664580000|2022-07-01 08:36:20|1075.2|1069.8|1075.68|1070.28|1075.86|1070.46|1075.17|1069.77|37
1656664590000|2022-07-01 08:36:30|1075.48|1070.08|1075.24|1069.84|1075.58|1070.18|1075.05|1069.65|35
1656664600000|2022-07-01 08:36:40|1075.41|1070.01|1074.45|1069.05|1075.41|1070.01|1074.45|1069.05|38
1656664610000|2022-07-01 08:36:50|1074.47|1069.07|1072.83|1067.43|1074.7|1069.3|1072.54|1067.14|32
1656664620000|2022-07-01 08:37:00|1072.8|1067.4|1072.92|1067.52|1073.57|1068.17|1072.48|1067.08|32
1656664630000|2022-07-01 08:37:10|1072.93|1067.53|1073.65|1068.25|1073.9|1068.5|1072.93|1067.53|32
1656664640000|2022-07-01 08:37:20|1073.67|1068.27|1074.76|1069.36|1074.78|1069.38|1073.67|1068.27|34
1656664650000|2022-07-01 08:37:30|1074.81|1069.41|1074.5|1069.1|1075.21|1069.81|1074.47|1069.07|33
1656664660000|2022-07-01 08:37:40|1074.51|1069.11|1075.13|1069.73|1075.22|1069.82|1074.28|1068.88|35
1656664670000|2022-07-01 08:37:50|1075.14|1069.74|1075.25|1069.85|1075.25|1069.85|1075.05|1069.65|29
1656664680000|2022-07-01 08:38:00|1075.26|1069.86|1074.92|1069.52|1075.62|1070.22|1074.67|1069.27|31
1656664690000|2022-07-01 08:38:10|1074.96|1069.56|1075.07|1069.67|1075.23|1069.83|1074.92|1069.52|31
1656664700000|2022-07-01 08:38:20|1075.14|1069.74|1074.86|1069.46|1075.27|1069.87|1074.84|1069.44|28
1656664710000|2022-07-01 08:38:30|1074.87|1069.47|1074.6|1069.2|1074.87|1069.47|1074.26|1068.86|34
1656664720000|2022-07-01 08:38:40|1074.61|1069.21|1074.7|1069.3|1074.77|1069.37|1074.57|1069.17|35
1656664730000|2022-07-01 08:38:50|1074.83|1069.43|1074.67|1069.27|1074.83|1069.43|1074.29|1068.89|34
1656664740000|2022-07-01 08:39:00|1074.71|1069.31|1074.65|1069.25|1074.74|1069.34|1074.54|1069.14|37
1656664750000|2022-07-01 08:39:10|1074.64|1069.24|1074.75|1069.35|1074.76|1069.36|1074.49|1069.09|38
1656664760000|2022-07-01 08:39:20|1074.65|1069.25|1075.62|1070.22|1075.72|1070.32|1074.65|1069.25|36
1656664770000|2022-07-01 08:39:30|1075.63|1070.23|1075.26|1069.86|1075.68|1070.28|1075.21|1069.81|33
1656664780000|2022-07-01 08:39:40|1075.24|1069.84|1075.67|1070.27|1075.72|1070.32|1075.22|1069.82|32
1656664790000|2022-07-01 08:39:50|1075.66|1070.26|1075.53|1070.13|1075.74|1070.34|1075.53|1070.13|30
1656664800000|2022-07-01 08:40:00|1075.5|1070.1|1074.77|1069.37|1075.61|1070.21|1074.51|1069.11|36
1656664810000|2022-07-01 08:40:10|1074.79|1069.39|1074.94|1069.54|1075.24|1069.84|1074.79|1069.39|26
1656664820000|2022-07-01 08:40:20|1074.93|1069.53|1075.97|1070.57|1075.97|1070.57|1074.93|1069.53|32
1656664830000|2022-07-01 08:40:30|1076.01|1070.61|1075.55|1070.15|1076.29|1070.89|1075.53|1070.13|36
1656664840000|2022-07-01 08:40:40|1075.6|1070.2|1075.1|1069.7|1075.68|1070.28|1075.1|1069.7|31
1656664850000|2022-07-01 08:40:50|1075.12|1069.72|1075.22|1069.82|1075.23|1069.83|1075.02|1069.62|29
1656664860000|2022-07-01 08:41:00|1075.21|1069.81|1074.76|1069.36|1075.23|1069.83|1074.69|1069.29|36
1656664870000|2022-07-01 08:41:10|1074.77|1069.37|1074.77|1069.37|1074.85|1069.45|1074.54|1069.14|28
1656664880000|2022-07-01 08:41:20|1074.76|1069.36|1074.73|1069.33|1074.76|1069.36|1074.56|1069.16|30
1656664890000|2022-07-01 08:41:30|1074.74|1069.34|1073.32|1067.92|1074.74|1069.34|1073.32|1067.92|35
1656664900000|2022-07-01 08:41:40|1073.22|1067.82|1073.34|1067.94|1073.64|1068.24|1073.06|1067.66|38
1656664910000|2022-07-01 08:41:50|1073.35|1067.95|1073.78|1068.38|1073.84|1068.44|1073.2|1067.8|38
1656664920000|2022-07-01 08:42:00|1073.73|1068.33|1074.1|1068.7|1074.15|1068.75|1073.58|1068.18|34
1656664930000|2022-07-01 08:42:10|1074.23|1068.83|1074.57|1069.17|1074.76|1069.36|1074.08|1068.68|31
1656664940000|2022-07-01 08:42:20|1074.55|1069.15|1074.6|1069.2|1074.65|1069.25|1074.42|1069.02|30
1656664950000|2022-07-01 08:42:30|1074.59|1069.19|1074.56|1069.16|1074.63|1069.23|1074.52|1069.12|30
1656664960000|2022-07-01 08:42:40|1074.66|1069.26|1074.85|1069.45|1074.85|1069.45|1074.66|1069.26|21
1656664970000|2022-07-01 08:42:50|1074.82|1069.42|1074.48|1069.08|1074.82|1069.42|1074.46|1069.06|34
1656664980000|2022-07-01 08:43:00|1074.38|1068.98|1074.41|1069.01|1074.7|1069.3|1074.33|1068.93|32
1656664990000|2022-07-01 08:43:10|1074.38|1068.98|1074.58|1069.18|1074.65|1069.25|1074.38|1068.98|30
1656665000000|2022-07-01 08:43:20|1074.63|1069.23|1074.69|1069.29|1074.76|1069.36|1074.54|1069.14|27
1656665010000|2022-07-01 08:43:30|1074.55|1069.15|1074.64|1069.24|1074.64|1069.24|1074.54|1069.14|24
1656665020000|2022-07-01 08:43:40|1074.71|1069.31|1073.7|1068.3|1074.71|1069.31|1073.52|1068.12|36
1656665030000|2022-07-01 08:43:50|1073.69|1068.29|1073.84|1068.44|1074.06|1068.66|1073.63|1068.23|32
1656665040000|2022-07-01 08:44:00|1073.86|1068.46|1073.8|1068.4|1073.92|1068.52|1073.73|1068.33|30
1656665050000|2022-07-01 08:44:10|1073.79|1068.39|1074.25|1068.85|1074.43|1069.03|1073.71|1068.31|31
1656665060000|2022-07-01 08:44:20|1074.27|1068.87|1074.32|1068.92|1074.35|1068.95|1074.11|1068.71|32
1656665070000|2022-07-01 08:44:30|1074.23|1068.83|1074.52|1069.12|1074.74|1069.34|1074.23|1068.83|38
1656665080000|2022-07-01 08:44:40|1074.47|1069.07|1073.61|1068.21|1074.51|1069.11|1073.61|1068.21|36
1656665090000|2022-07-01 08:44:50|1073.5|1068.1|1073.06|1067.66|1073.5|1068.1|1072.91|1067.51|33
1656665100000|2022-07-01 08:45:00|1073.03|1067.63|1073.01|1067.61|1073.27|1067.87|1072.51|1067.11|37
1656665110000|2022-07-01 08:45:10|1073.11|1067.71|1073.33|1067.93|1073.37|1067.97|1073.02|1067.62|38
1656665120000|2022-07-01 08:45:20|1073.29|1067.89|1072.9|1067.5|1073.34|1067.94|1072.71|1067.31|34
1656665130000|2022-07-01 08:45:30|1072.88|1067.48|1072.85|1067.45|1073.06|1067.66|1072.84|1067.44|33
1656665140000|2022-07-01 08:45:40|1072.82|1067.42|1072.79|1067.39|1072.83|1067.43|1072.56|1067.16|34
1656665150000|2022-07-01 08:45:50|1072.82|1067.42|1073.09|1067.69|1073.12|1067.72|1072.79|1067.39|31
1656665160000|2022-07-01 08:46:00|1073.08|1067.68|1073.55|1068.15|1073.61|1068.21|1072.9|1067.5|35
1656665170000|2022-07-01 08:46:10|1073.53|1068.13|1074.26|1068.86|1074.6|1069.2|1073.53|1068.13|36
1656665180000|2022-07-01 08:46:20|1074.31|1068.91|1074.76|1069.36|1074.98|1069.58|1074.31|1068.91|32
1656665190000|2022-07-01 08:46:30|1074.77|1069.37|1074.47|1069.07|1074.8|1069.4|1074.36|1068.96|31
1656665200000|2022-07-01 08:46:40|1074.49|1069.09|1074.63|1069.23|1074.66|1069.26|1074.36|1068.96|32
1656665210000|2022-07-01 08:46:50|1074.57|1069.17|1074.27|1068.87|1074.7|1069.3|1074.2|1068.8|32
1656665220000|2022-07-01 08:47:00|1074.51|1069.11|1074.71|1069.31|1074.76|1069.36|1074.51|1069.11|32
1656665230000|2022-07-01 08:47:10|1074.72|1069.32|1074.23|1068.83|1074.73|1069.33|1074.21|1068.81|29
1656665240000|2022-07-01 08:47:20|1074.25|1068.85|1074.43|1069.03|1074.43|1069.03|1074.08|1068.68|32
1656665250000|2022-07-01 08:47:30|1074.42|1069.02|1074.11|1068.71|1074.42|1069.02|1074.07|1068.67|29
1656665260000|2022-07-01 08:47:40|1074.07|1068.67|1073.86|1068.46|1074.22|1068.82|1073.86|1068.46|29
1656665270000|2022-07-01 08:47:50|1073.88|1068.48|1074.15|1068.75|1074.24|1068.84|1073.81|1068.41|27
1656665280000|2022-07-01 08:48:00|1074.13|1068.73|1074.18|1068.78|1074.27|1068.87|1073.9|1068.5|33
1656665290000|2022-07-01 08:48:10|1074.19|1068.79|1075.07|1069.67|1075.07|1069.67|1074.18|1068.78|30
1656665300000|2022-07-01 08:48:20|1075.14|1069.74|1074.77|1069.37|1075.14|1069.74|1074.76|1069.36|28
1656665310000|2022-07-01 08:48:30|1074.79|1069.39|1074.81|1069.41|1074.96|1069.56|1074.77|1069.37|29
1656665320000|2022-07-01 08:48:40|1074.82|1069.42|1074.96|1069.56|1075.05|1069.65|1074.82|1069.42|29
1656665330000|2022-07-01 08:48:50|1075.04|1069.64|1075.12|1069.72|1075.14|1069.74|1075.01|1069.61|29
1656665340000|2022-07-01 08:49:00|1075.06|1069.66|1075.21|1069.81|1075.38|1069.98|1075.02|1069.62|27
1656665350000|2022-07-01 08:49:10|1075.25|1069.85|1074.92|1069.52|1075.3|1069.9|1074.79|1069.39|34
1656665360000|2022-07-01 08:49:20|1074.93|1069.53|1074.95|1069.55|1074.95|1069.55|1074.8|1069.4|33
1656665370000|2022-07-01 08:49:30|1074.98|1069.58|1074.94|1069.54|1074.98|1069.58|1074.83|1069.43|26
1656665380000|2022-07-01 08:49:40|1074.93|1069.53|1075.05|1069.65|1075.11|1069.71|1074.92|1069.52|35
1656665390000|2022-07-01 08:49:50|1075.26|1069.86|1077.44|1072.04|1077.44|1072.04|1074.94|1069.54|38
1656665400000|2022-07-01 08:50:00|1077.46|1072.06|1076.94|1071.54|1077.84|1072.44|1076.89|1071.49|36
1656665410000|2022-07-01 08:50:10|1077|1071.6|1076.45|1071.05|1077.12|1071.72|1076.27|1070.87|30
1656665420000|2022-07-01 08:50:20|1076.43|1071.03|1077.09|1071.69|1077.5|1072.1|1076.42|1071.02|34
1656665430000|2022-07-01 08:50:30|1077.06|1071.66|1077.43|1072.03|1077.48|1072.08|1077.03|1071.63|35
1656665440000|2022-07-01 08:50:40|1077.42|1072.02|1076.73|1071.33|1077.55|1072.15|1076.73|1071.33|37
1656665450000|2022-07-01 08:50:50|1076.79|1071.39|1076.69|1071.29|1076.93|1071.53|1076.65|1071.25|34
1656665460000|2022-07-01 08:51:00|1076.73|1071.33|1076.66|1071.26|1076.93|1071.53|1076.59|1071.19|38
1656665470000|2022-07-01 08:51:10|1076.65|1071.25|1076.75|1071.35|1076.78|1071.38|1076.62|1071.22|29
1656665480000|2022-07-01 08:51:20|1076.72|1071.32|1076.35|1070.95|1076.8|1071.4|1076.29|1070.89|27
1656665490000|2022-07-01 08:51:30|1076.37|1070.97|1075.71|1070.31|1076.37|1070.97|1075.71|1070.31|31
1656665500000|2022-07-01 08:51:40|1075.61|1070.21|1075.85|1070.45|1076.04|1070.64|1075.13|1069.73|37
1656665510000|2022-07-01 08:51:50|1075.8|1070.4|1076.23|1070.83|1076.24|1070.84|1075.72|1070.32|34
1656665520000|2022-07-01 08:52:00|1076.24|1070.84|1075.94|1070.54|1076.26|1070.86|1075.54|1070.14|35
1656665530000|2022-07-01 08:52:10|1075.96|1070.56|1075.9|1070.5|1075.96|1070.56|1075.81|1070.41|27
1656665540000|2022-07-01 08:52:20|1075.89|1070.49|1075.65|1070.25|1075.95|1070.55|1075.63|1070.23|29
1656665550000|2022-07-01 08:52:30|1075.64|1070.24|1075.68|1070.28|1075.8|1070.4|1075.64|1070.24|33
1656665560000|2022-07-01 08:52:40|1075.8|1070.4|1075.74|1070.34|1075.81|1070.41|1075.65|1070.25|28
1656665570000|2022-07-01 08:52:50|1075.64|1070.24|1076.23|1070.83|1076.23|1070.83|1075.64|1070.24|27
1656665580000|2022-07-01 08:53:00|1076.25|1070.85|1076.69|1071.29|1076.69|1071.29|1076.13|1070.73|33
1656665590000|2022-07-01 08:53:10|1076.71|1071.31|1076.14|1070.74|1076.71|1071.31|1076.14|1070.74|27
1656665600000|2022-07-01 08:53:20|1076.26|1070.86|1076.13|1070.73|1076.27|1070.87|1076.08|1070.68|30
1656665610000|2022-07-01 08:53:30|1076.14|1070.74|1075.65|1070.25|1076.14|1070.74|1075.51|1070.11|29
1656665620000|2022-07-01 08:53:40|1075.59|1070.19|1074.86|1069.46|1075.6|1070.2|1074.86|1069.46|29
1656665630000|2022-07-01 08:53:50|1074.95|1069.55|1074.73|1069.33|1074.97|1069.57|1074.59|1069.19|33
1656665640000|2022-07-01 08:54:00|1074.72|1069.32|1074.93|1069.53|1074.93|1069.53|1074.72|1069.32|33
1656665650000|2022-07-01 08:54:10|1074.89|1069.49|1074.94|1069.54|1075.32|1069.92|1074.83|1069.43|34
1656665660000|2022-07-01 08:54:20|1074.95|1069.55|1074.92|1069.52|1075.16|1069.76|1074.86|1069.46|31
1656665670000|2022-07-01 08:54:30|1075.05|1069.65|1074.97|1069.57|1075.11|1069.71|1074.87|1069.47|30
1656665680000|2022-07-01 08:54:40|1074.9|1069.5|1074.89|1069.49|1074.93|1069.53|1074.74|1069.34|36
1656665690000|2022-07-01 08:54:50|1074.91|1069.51|1074.96|1069.56|1075.03|1069.63|1074.89|1069.49|32
1656665700000|2022-07-01 08:55:00|1074.98|1069.58|1074.83|1069.43|1075.14|1069.74|1074.77|1069.37|34
1656665710000|2022-07-01 08:55:10|1074.86|1069.46|1074.84|1069.44|1074.97|1069.57|1074.77|1069.37|26
1656665720000|2022-07-01 08:55:20|1074.86|1069.46|1076.57|1071.17|1076.66|1071.26|1074.86|1069.46|37
1656665730000|2022-07-01 08:55:30|1076.38|1070.98|1075.7|1070.3|1076.57|1071.17|1075.7|1070.3|34
1656665740000|2022-07-01 08:55:40|1075.65|1070.25|1075.55|1070.15|1075.79|1070.39|1075.28|1069.88|32
1656665750000|2022-07-01 08:55:50|1075.7|1070.3|1075.86|1070.46|1076.06|1070.66|1075.7|1070.3|31
1656665760000|2022-07-01 08:56:00|1075.87|1070.47|1075.41|1070.01|1076.07|1070.67|1075.41|1070.01|31
1656665770000|2022-07-01 08:56:10|1075.4|1070|1074.57|1069.17|1075.4|1070|1074.57|1069.17|32
1656665780000|2022-07-01 08:56:20|1074.49|1069.09|1073.57|1068.17|1074.49|1069.09|1073.57|1068.17|34
1656665790000|2022-07-01 08:56:30|1073.59|1068.19|1073.73|1068.33|1074.1|1068.7|1073.56|1068.16|33
1656665800000|2022-07-01 08:56:40|1073.74|1068.34|1073.28|1067.88|1073.83|1068.43|1073.1|1067.7|32
1656665810000|2022-07-01 08:56:50|1073.22|1067.82|1073.7|1068.3|1073.86|1068.46|1073.22|1067.82|33
1656665820000|2022-07-01 08:57:00|1073.62|1068.22|1073.87|1068.47|1074.15|1068.75|1073.6|1068.2|38
1656665830000|2022-07-01 08:57:10|1073.86|1068.46|1073.53|1068.13|1073.87|1068.47|1073.4|1068|31
1656665840000|2022-07-01 08:57:20|1073.52|1068.12|1073.68|1068.28|1073.69|1068.29|1073.52|1068.12|26
1656665850000|2022-07-01 08:57:30|1073.6|1068.2|1073.43|1068.03|1073.66|1068.26|1073.41|1068.01|28
1656665860000|2022-07-01 08:57:40|1073.4|1068|1073.1|1067.7|1073.54|1068.14|1073.1|1067.7|37
1656665870000|2022-07-01 08:57:50|1073.03|1067.63|1071.55|1066.15|1073.03|1067.63|1071.55|1066.15|37
1656665880000|2022-07-01 08:58:00|1071.47|1066.07|1070.92|1065.52|1071.47|1066.07|1070.41|1065.01|38
1656665890000|2022-07-01 08:58:10|1070.81|1065.41|1070.27|1064.87|1070.81|1065.41|1070.09|1064.69|35
1656665900000|2022-07-01 08:58:20|1070.3|1064.9|1070.02|1064.62|1071.03|1065.63|1070.02|1064.62|34
1656665910000|2022-07-01 08:58:30|1070.01|1064.61|1069.38|1063.98|1070.04|1064.64|1069.24|1063.84|36
1656665920000|2022-07-01 08:58:40|1069.39|1063.99|1069.75|1064.35|1070.3|1064.9|1068.86|1063.46|39
1656665930000|2022-07-01 08:58:50|1069.81|1064.41|1071.06|1065.66|1071.06|1065.66|1069.77|1064.37|34
1656665940000|2022-07-01 08:59:00|1071.08|1065.68|1070.31|1064.91|1071.11|1065.71|1070.07|1064.67|37
1656665950000|2022-07-01 08:59:10|1070.3|1064.9|1069.92|1064.52|1070.3|1064.9|1069.82|1064.42|35
1656665960000|2022-07-01 08:59:20|1069.88|1064.48|1070.24|1064.84|1070.28|1064.88|1069.76|1064.36|33
1656665970000|2022-07-01 08:59:30|1070.12|1064.72|1070.79|1065.39|1070.82|1065.42|1070.06|1064.66|35
1656665980000|2022-07-01 08:59:40|1070.97|1065.57|1070.97|1065.57|1071.31|1065.91|1070.87|1065.47|34
1656665990000|2022-07-01 08:59:50|1071.01|1065.61|1071.26|1065.86|1071.32|1065.92|1070.85|1065.45|29
1656666000000|2022-07-01 09:00:00|1071.29|1065.89|1071.15|1065.75|1071.33|1065.93|1071|1065.6|31
1656666010000|2022-07-01 09:00:10|1071.05|1065.65|1070.95|1065.55|1071.05|1065.65|1070.34|1064.94|34
1656666020000|2022-07-01 09:00:20|1070.99|1065.59|1071.31|1065.91|1071.45|1066.05|1070.99|1065.59|29
1656666030000|2022-07-01 09:00:30|1071.28|1065.88|1071.9|1066.5|1071.96|1066.56|1071.28|1065.88|37
1656666040000|2022-07-01 09:00:40|1071.92|1066.52|1071.79|1066.39|1072.37|1066.97|1071.65|1066.25|34
1656666050000|2022-07-01 09:00:50|1071.84|1066.44|1071.91|1066.51|1072.1|1066.7|1071.72|1066.32|34
1656666060000|2022-07-01 09:01:00|1071.87|1066.47|1071.95|1066.55|1072.08|1066.68|1071.87|1066.47|34
1656666070000|2022-07-01 09:01:10|1071.98|1066.58|1072.14|1066.74|1072.18|1066.78|1071.86|1066.46|28
1656666080000|2022-07-01 09:01:20|1072.15|1066.75|1071.3|1065.9|1072.15|1066.75|1071.3|1065.9|36
1656666090000|2022-07-01 09:01:30|1071.22|1065.82|1070.77|1065.37|1071.22|1065.82|1070.77|1065.37|34
1656666100000|2022-07-01 09:01:40|1070.76|1065.36|1070.89|1065.49|1070.89|1065.49|1070.54|1065.14|32
1656666110000|2022-07-01 09:01:50|1070.8|1065.4|1070.82|1065.42|1071.01|1065.61|1070.69|1065.29|33
1656666120000|2022-07-01 09:02:00|1070.8|1065.4|1071.83|1066.43|1071.96|1066.56|1070.8|1065.4|35
1656666130000|2022-07-01 09:02:10|1071.91|1066.51|1071.99|1066.59|1072.27|1066.87|1071.73|1066.33|37
1656666140000|2022-07-01 09:02:20|1072.04|1066.64|1072.1|1066.7|1072.19|1066.79|1071.67|1066.27|36
1656666150000|2022-07-01 09:02:30|1072.13|1066.73|1072.61|1067.21|1072.61|1067.21|1072.12|1066.72|35
1656666160000|2022-07-01 09:02:40|1072.63|1067.23|1072.72|1067.32|1072.73|1067.33|1072.48|1067.08|33
1656666170000|2022-07-01 09:02:50|1072.63|1067.23|1072.61|1067.21|1072.72|1067.32|1072.41|1067.01|32
1656666180000|2022-07-01 09:03:00|1072.6|1067.2|1072.47|1067.07|1072.6|1067.2|1071.93|1066.53|37
1656666190000|2022-07-01 09:03:10|1072.49|1067.09|1072.5|1067.1|1072.76|1067.36|1072.39|1066.99|33
1656666200000|2022-07-01 09:03:20|1072.51|1067.11|1072.8|1067.4|1072.82|1067.42|1072.5|1067.1|27
1656666210000|2022-07-01 09:03:30|1072.79|1067.39|1072.77|1067.37|1072.8|1067.4|1072.65|1067.25|30
1656666220000|2022-07-01 09:03:40|1072.79|1067.39|1072.54|1067.14|1072.8|1067.4|1072.37|1066.97|33
1656666230000|2022-07-01 09:03:50|1072.49|1067.09|1072.46|1067.06|1072.51|1067.11|1072.42|1067.02|28
1656666240000|2022-07-01 09:04:00|1072.42|1067.02|1072.58|1067.18|1072.79|1067.39|1072.39|1066.99|34
1656666250000|2022-07-01 09:04:10|1072.55|1067.15|1072.49|1067.09|1072.62|1067.22|1072.44|1067.04|32
1656666260000|2022-07-01 09:04:20|1072.5|1067.1|1072.06|1066.66|1072.54|1067.14|1071.91|1066.51|34
1656666270000|2022-07-01 09:04:30|1072.05|1066.65|1072.6|1067.2|1072.61|1067.21|1072.03|1066.63|34
1656666280000|2022-07-01 09:04:40|1072.58|1067.18|1073|1067.6|1073|1067.6|1072.52|1067.12|30
1656666290000|2022-07-01 09:04:50|1073.07|1067.67|1073.3|1067.9|1073.38|1067.98|1073.02|1067.62|19
1656666300000|2022-07-01 09:05:00|1073.31|1067.91|1073.44|1068.04|1073.44|1068.04|1073|1067.6|32
1656666310000|2022-07-01 09:05:10|1073.45|1068.05|1073.22|1067.82|1073.62|1068.22|1073.08|1067.68|32
1656666320000|2022-07-01 09:05:20|1073.23|1067.83|1073.2|1067.8|1073.4|1068|1073.14|1067.74|31
1656666330000|2022-07-01 09:05:30|1073.19|1067.79|1073.07|1067.67|1073.35|1067.95|1072.99|1067.59|31
1656666340000|2022-07-01 09:05:40|1073.09|1067.69|1073.02|1067.62|1073.12|1067.72|1072.99|1067.59|26
1656666350000|2022-07-01 09:05:50|1073.01|1067.61|1073.35|1067.95|1073.42|1068.02|1073.01|1067.61|23
1656666360000|2022-07-01 09:06:00|1073.36|1067.96|1073.27|1067.87|1073.43|1068.03|1073.12|1067.72|33
1656666370000|2022-07-01 09:06:10|1073.21|1067.81|1073.33|1067.93|1073.58|1068.18|1073.16|1067.76|31
1656666380000|2022-07-01 09:06:20|1073.31|1067.91|1072.56|1067.16|1073.31|1067.91|1072.12|1066.72|32
1656666390000|2022-07-01 09:06:30|1072.5|1067.1|1072.96|1067.56|1073.26|1067.86|1072.5|1067.1|34
1656666400000|2022-07-01 09:06:40|1072.95|1067.55|1073.16|1067.76|1073.31|1067.91|1072.79|1067.39|35
1656666410000|2022-07-01 09:06:50|1073.24|1067.84|1073.38|1067.98|1073.68|1068.28|1073.24|1067.84|22
1656666420000|2022-07-01 09:07:00|1073.46|1068.06|1073.48|1068.08|1073.62|1068.22|1073.38|1067.98|25
1656666430000|2022-07-01 09:07:10|1073.38|1067.98|1073.67|1068.27|1073.88|1068.48|1073.38|1067.98|17
1656666440000|2022-07-01 09:07:20|1073.73|1068.33|1074.44|1069.04|1074.61|1069.21|1073.71|1068.31|31
1656666450000|2022-07-01 09:07:30|1074.45|1069.05|1072.44|1067.04|1074.82|1069.42|1072.36|1066.96|36
1656666460000|2022-07-01 09:07:40|1072.35|1066.95|1071.98|1066.58|1072.5|1067.1|1071.71|1066.31|35
1656666470000|2022-07-01 09:07:50|1071.97|1066.57|1071.98|1066.58|1072.13|1066.73|1071.87|1066.47|31
1656666480000|2022-07-01 09:08:00|1072.01|1066.61|1071.8|1066.4|1072.08|1066.68|1071.7|1066.3|28
1656666490000|2022-07-01 09:08:10|1071.83|1066.43|1071.95|1066.55|1072.09|1066.69|1071.83|1066.43|33
1656666500000|2022-07-01 09:08:20|1071.94|1066.54|1072.7|1067.3|1072.8|1067.4|1071.9|1066.5|36
1656666510000|2022-07-01 09:08:30|1072.68|1067.28|1071.8|1066.4|1072.69|1067.29|1071.7|1066.3|33
1656666520000|2022-07-01 09:08:40|1071.72|1066.32|1071.84|1066.44|1071.9|1066.5|1071.68|1066.28|31
1656666530000|2022-07-01 09:08:50|1071.71|1066.31|1071.03|1065.63|1071.75|1066.35|1070.93|1065.53|30
1656666540000|2022-07-01 09:09:00|1071|1065.6|1070.9|1065.5|1071.05|1065.65|1070.84|1065.44|36
1656666550000|2022-07-01 09:09:10|1070.93|1065.53|1071.13|1065.73|1071.31|1065.91|1070.93|1065.53|30
1656666560000|2022-07-01 09:09:20|1071.14|1065.74|1071.15|1065.75|1071.2|1065.8|1071.08|1065.68|31
1656666570000|2022-07-01 09:09:30|1071.09|1065.69|1071.23|1065.83|1071.39|1065.99|1070.94|1065.54|35
1656666580000|2022-07-01 09:09:40|1071.21|1065.81|1071.31|1065.91|1071.41|1066.01|1071.08|1065.68|31
1656666590000|2022-07-01 09:09:50|1071.3|1065.9|1071.75|1066.35|1071.77|1066.37|1071.05|1065.65|29
1656666600000|2022-07-01 09:10:00|1071.76|1066.36|1068.96|1063.56|1072.34|1066.94|1068.86|1063.46|39
1656666610000|2022-07-01 09:10:10|1068.97|1063.57|1068.9|1063.5|1069.26|1063.86|1068.9|1063.5|25
1656666620000|2022-07-01 09:10:20|1068.91|1063.51|1068.95|1063.55|1069.34|1063.94|1068.76|1063.36|39
1656666630000|2022-07-01 09:10:30|1068.94|1063.54|1069.06|1063.66|1069.14|1063.74|1068.84|1063.44|36
1656666640000|2022-07-01 09:10:40|1069.09|1063.69|1068.87|1063.47|1069.14|1063.74|1068.86|1063.46|31
1656666650000|2022-07-01 09:10:50|1068.85|1063.45|1066.82|1061.42|1068.85|1063.45|1066.82|1061.42|36
1656666660000|2022-07-01 09:11:00|1066.76|1061.36|1066.66|1061.26|1067.03|1061.63|1065.89|1060.49|38
1656666670000|2022-07-01 09:11:10|1066.69|1061.29|1064.9|1059.5|1066.94|1061.54|1064.9|1059.5|38
1656666680000|2022-07-01 09:11:20|1064.87|1059.47|1064.45|1059.05|1064.97|1059.57|1064.2|1058.8|34
1656666690000|2022-07-01 09:11:30|1064.5|1059.1|1064.63|1059.23|1064.74|1059.34|1064.5|1059.1|35
1656666700000|2022-07-01 09:11:40|1064.61|1059.21|1064.2|1058.8|1064.63|1059.23|1064.19|1058.79|36
1656666710000|2022-07-01 09:11:50|1064.11|1058.71|1064.75|1059.35|1064.89|1059.49|1064.06|1058.66|32
1656666720000|2022-07-01 09:12:00|1064.88|1059.48|1065.41|1060.01|1065.42|1060.02|1064.71|1059.31|37
1656666730000|2022-07-01 09:12:10|1065.4|1060|1065.47|1060.07|1065.57|1060.17|1065.39|1059.99|34
1656666740000|2022-07-01 09:12:20|1065.43|1060.03|1064.75|1059.35|1065.48|1060.08|1064.64|1059.24|36
1656666750000|2022-07-01 09:12:30|1064.95|1059.55|1065.04|1059.64|1065.33|1059.93|1064.85|1059.45|36
1656666760000|2022-07-01 09:12:40|1065.03|1059.63|1065.22|1059.82|1065.28|1059.88|1064.99|1059.59|28
1656666770000|2022-07-01 09:12:50|1065.16|1059.76|1065.53|1060.13|1065.64|1060.24|1065.16|1059.76|34
1656666780000|2022-07-01 09:13:00|1065.52|1060.12|1066.66|1061.26|1066.72|1061.32|1065.52|1060.12|33
1656666790000|2022-07-01 09:13:10|1066.71|1061.31|1066.42|1061.02|1066.93|1061.53|1065.74|1060.34|36
1656666800000|2022-07-01 09:13:20|1066.4|1061|1067.28|1061.88|1067.38|1061.98|1066.4|1061|33
1656666810000|2022-07-01 09:13:30|1067.11|1061.71|1066.46|1061.06|1067.11|1061.71|1066.46|1061.06|33
1656666820000|2022-07-01 09:13:40|1066.73|1061.33|1066.08|1060.68|1066.81|1061.41|1066.04|1060.64|33
1656666830000|2022-07-01 09:13:50|1066.07|1060.67|1066.19|1060.79|1066.26|1060.86|1065.83|1060.43|34
1656666840000|2022-07-01 09:14:00|1066.24|1060.84|1067.57|1062.17|1067.57|1062.17|1066.24|1060.84|31
1656666850000|2022-07-01 09:14:10|1067.53|1062.13|1067.87|1062.47|1067.88|1062.48|1067.38|1061.98|28
1656666860000|2022-07-01 09:14:20|1067.86|1062.46|1067.53|1062.13|1068.01|1062.61|1067.3|1061.9|32
1656666870000|2022-07-01 09:14:30|1067.52|1062.12|1067.42|1062.02|1067.52|1062.12|1067.33|1061.93|32
1656666880000|2022-07-01 09:14:40|1067.4|1062|1067.23|1061.83|1067.47|1062.07|1067.15|1061.75|34
1656666890000|2022-07-01 09:14:50|1067.27|1061.87|1067.29|1061.89|1067.44|1062.04|1067.24|1061.84|31
1656666900000|2022-07-01 09:15:00|1067.32|1061.92|1066.72|1061.32|1067.67|1062.27|1066.7|1061.3|35
1656666910000|2022-07-01 09:15:10|1066.73|1061.33|1067.19|1061.79|1067.36|1061.96|1066.73|1061.33|38
1656666920000|2022-07-01 09:15:20|1067.21|1061.81|1068.48|1063.08|1068.53|1063.13|1067.21|1061.81|34
1656666930000|2022-07-01 09:15:30|1068.54|1063.14|1068.32|1062.92|1068.59|1063.19|1068.32|1062.92|25
1656666940000|2022-07-01 09:15:40|1068.31|1062.91|1068.48|1063.08|1068.53|1063.13|1068.31|1062.91|29
1656666950000|2022-07-01 09:15:50|1068.46|1063.06|1068.49|1063.09|1068.56|1063.16|1068.44|1063.04|31
1656666960000|2022-07-01 09:16:00|1068.46|1063.06|1070.07|1064.67|1070.48|1065.08|1068.46|1063.06|38
1656666970000|2022-07-01 09:16:10|1070.12|1064.72|1070.38|1064.98|1070.64|1065.24|1070.1|1064.7|36
1656666980000|2022-07-01 09:16:20|1070.39|1064.99|1070.35|1064.95|1070.67|1065.27|1070.35|1064.95|35
1656666990000|2022-07-01 09:16:30|1070.33|1064.93|1070.76|1065.36|1070.76|1065.36|1070.17|1064.77|29
1656667000000|2022-07-01 09:16:40|1070.75|1065.35|1070.61|1065.21|1070.78|1065.38|1070.56|1065.16|33
1656667010000|2022-07-01 09:16:50|1070.64|1065.24|1070.74|1065.34|1070.83|1065.43|1070.64|1065.24|24
1656667020000|2022-07-01 09:17:00|1070.66|1065.26|1069.78|1064.38|1070.75|1065.35|1069.67|1064.27|36
1656667030000|2022-07-01 09:17:10|1069.75|1064.35|1069.83|1064.43|1070.26|1064.86|1069.67|1064.27|37
1656667040000|2022-07-01 09:17:20|1069.87|1064.47|1070.46|1065.06|1070.46|1065.06|1069.87|1064.47|34
1656667050000|2022-07-01 09:17:30|1070.43|1065.03|1070.26|1064.86|1070.43|1065.03|1070.08|1064.68|32
1656667060000|2022-07-01 09:17:40|1070.25|1064.85|1070.33|1064.93|1070.68|1065.28|1070.17|1064.77|36
1656667070000|2022-07-01 09:17:50|1070.19|1064.79|1070.4|1065|1070.43|1065.03|1070.12|1064.72|26
1656667080000|2022-07-01 09:18:00|1070.34|1064.94|1070.09|1064.69|1070.43|1065.03|1070.03|1064.63|27
1656667090000|2022-07-01 09:18:10|1070.1|1064.7|1070.8|1065.4|1070.8|1065.4|1069.99|1064.59|30
1656667100000|2022-07-01 09:18:20|1070.79|1065.39|1070.88|1065.48|1070.88|1065.48|1070.79|1065.39|25
1656667110000|2022-07-01 09:18:30|1071|1065.6|1071.38|1065.98|1071.38|1065.98|1070.61|1065.21|31
1656667120000|2022-07-01 09:18:40|1071.42|1066.02|1072.11|1066.71|1072.42|1067.02|1071.42|1066.02|34
1656667130000|2022-07-01 09:18:50|1072.14|1066.74|1072.34|1066.94|1072.6|1067.2|1072.14|1066.74|28
1656667140000|2022-07-01 09:19:00|1072.32|1066.92|1072.92|1067.52|1072.92|1067.52|1072.32|1066.92|31
1656667150000|2022-07-01 09:19:10|1073.07|1067.67|1073.78|1068.38|1073.96|1068.56|1072.94|1067.54|36
1656667160000|2022-07-01 09:19:20|1073.7|1068.3|1074.07|1068.67|1074.39|1068.99|1073.7|1068.3|34
1656667170000|2022-07-01 09:19:30|1074.02|1068.62|1073.78|1068.38|1074.26|1068.86|1073.73|1068.33|36
1656667180000|2022-07-01 09:19:40|1073.77|1068.37|1073.96|1068.56|1074.12|1068.72|1073.72|1068.32|34
1656667190000|2022-07-01 09:19:50|1073.94|1068.54|1073.95|1068.55|1074.08|1068.68|1073.82|1068.42|33
1656667200000|2022-07-01 09:20:00|1073.7|1068.3|1073.63|1068.23|1074.08|1068.68|1073.63|1068.23|35
1656667210000|2022-07-01 09:20:10|1073.8|1068.4|1073.57|1068.17|1073.81|1068.41|1073.43|1068.03|32
1656667220000|2022-07-01 09:20:20|1073.54|1068.14|1073.7|1068.3|1073.74|1068.34|1073.53|1068.13|30
1656667230000|2022-07-01 09:20:30|1073.69|1068.29|1073.67|1068.27|1073.74|1068.34|1073.53|1068.13|33
1656667240000|2022-07-01 09:20:40|1073.72|1068.32|1073.68|1068.28|1073.72|1068.32|1073.6|1068.2|29
1656667250000|2022-07-01 09:20:50|1073.69|1068.29|1073.5|1068.1|1073.78|1068.38|1073.31|1067.91|31
1656667260000|2022-07-01 09:21:00|1073.51|1068.11|1072.5|1067.1|1073.53|1068.13|1072.4|1067|34
1656667270000|2022-07-01 09:21:10|1072.49|1067.09|1072.96|1067.56|1072.98|1067.58|1072.49|1067.09|29
1656667280000|2022-07-01 09:21:20|1072.97|1067.57|1073.45|1068.05|1073.45|1068.05|1072.87|1067.47|32
1656667290000|2022-07-01 09:21:30|1073.46|1068.06|1074.27|1068.87|1074.64|1069.24|1073.46|1068.06|36
1656667300000|2022-07-01 09:21:40|1074.28|1068.88|1075.51|1070.11|1075.52|1070.12|1074.28|1068.88|37
1656667310000|2022-07-01 09:21:50|1075.68|1070.28|1075.65|1070.25|1076.31|1070.91|1075.36|1069.96|37
1656667320000|2022-07-01 09:22:00|1075.66|1070.26|1074.97|1069.57|1075.66|1070.26|1074.74|1069.34|34
1656667330000|2022-07-01 09:22:10|1074.8|1069.4|1074.36|1068.96|1075.3|1069.9|1074.24|1068.84|36
1656667340000|2022-07-01 09:22:20|1074.38|1068.98|1073.82|1068.42|1074.45|1069.05|1073.78|1068.38|37
1656667350000|2022-07-01 09:22:30|1073.84|1068.44|1074.43|1069.03|1074.5|1069.1|1073.84|1068.44|32
1656667360000|2022-07-01 09:22:40|1074.44|1069.04|1074.75|1069.35|1075.02|1069.62|1074.43|1069.03|32
1656667370000|2022-07-01 09:22:50|1074.72|1069.32|1074.18|1068.78|1074.72|1069.32|1074.12|1068.72|31
1656667380000|2022-07-01 09:23:00|1074.17|1068.77|1074.05|1068.65|1074.19|1068.79|1073.82|1068.42|26
1656667390000|2022-07-01 09:23:10|1074.21|1068.81|1073.92|1068.52|1074.24|1068.84|1073.92|1068.52|28
1656667400000|2022-07-01 09:23:20|1073.9|1068.5|1073.79|1068.39|1074.05|1068.65|1073.71|1068.31|36
1656667410000|2022-07-01 09:23:30|1073.8|1068.4|1073.62|1068.22|1073.84|1068.44|1073.62|1068.22|26
1656667420000|2022-07-01 09:23:40|1073.63|1068.23|1074.4|1069|1074.62|1069.22|1073.63|1068.23|35
1656667430000|2022-07-01 09:23:50|1074.46|1069.06|1074.35|1068.95|1074.61|1069.21|1074.35|1068.95|32
1656667440000|2022-07-01 09:24:00|1074.34|1068.94|1074.29|1068.89|1074.34|1068.94|1073.95|1068.55|35
1656667450000|2022-07-01 09:24:10|1074.31|1068.91|1073.73|1068.33|1074.38|1068.98|1073.73|1068.33|31
1656667460000|2022-07-01 09:24:20|1073.76|1068.36|1073.54|1068.14|1073.8|1068.4|1073.34|1067.94|30
1656667470000|2022-07-01 09:24:30|1073.51|1068.11|1073.51|1068.11|1073.62|1068.22|1073.43|1068.03|33
1656667480000|2022-07-01 09:24:40|1073.55|1068.15|1073.69|1068.29|1073.84|1068.44|1073.42|1068.02|32
1656667490000|2022-07-01 09:24:50|1073.7|1068.3|1073.85|1068.45|1073.91|1068.51|1073.6|1068.2|25
1656667500000|2022-07-01 09:25:00|1073.87|1068.47|1073.3|1067.9|1073.87|1068.47|1073.25|1067.85|33
1656667510000|2022-07-01 09:25:10|1073.32|1067.92|1074.12|1068.72|1074.16|1068.76|1073.31|1067.91|35
1656667520000|2022-07-01 09:25:20|1074.14|1068.74|1074.17|1068.77|1074.2|1068.8|1074.11|1068.71|24
1656667530000|2022-07-01 09:25:30|1074.18|1068.78|1074.02|1068.62|1074.57|1069.17|1074.02|1068.62|32
1656667540000|2022-07-01 09:25:40|1074.03|1068.63|1074.32|1068.92|1074.61|1069.21|1074.03|1068.63|31
1656667550000|2022-07-01 09:25:50|1074.29|1068.89|1074.17|1068.77|1074.39|1068.99|1074.11|1068.71|29
1656667560000|2022-07-01 09:26:00|1074.16|1068.76|1073.45|1068.05|1074.2|1068.8|1073.45|1068.05|20
1656667570000|2022-07-01 09:26:10|1073.44|1068.04|1073.53|1068.13|1073.64|1068.24|1073.41|1068.01|29
1656667580000|2022-07-01 09:26:20|1073.5|1068.1|1073.03|1067.63|1073.5|1068.1|1072.81|1067.41|29
1656667590000|2022-07-01 09:26:30|1072.95|1067.55|1072.91|1067.51|1073.07|1067.67|1072.69|1067.29|36
1656667600000|2022-07-01 09:26:40|1072.87|1067.47|1072.88|1067.48|1072.89|1067.49|1072.71|1067.31|35
1656667610000|2022-07-01 09:26:50|1072.85|1067.45|1072.91|1067.51|1073.09|1067.69|1072.77|1067.37|27
1656667620000|2022-07-01 09:27:00|1072.92|1067.52|1071.86|1066.46|1073.05|1067.65|1071.86|1066.46|36
1656667630000|2022-07-01 09:27:10|1071.87|1066.47|1071.33|1065.93|1071.87|1066.47|1071.15|1065.75|33
1656667640000|2022-07-01 09:27:20|1071.47|1066.07|1071.32|1065.92|1071.53|1066.13|1071.27|1065.87|30
1656667650000|2022-07-01 09:27:30|1071.34|1065.94|1071.33|1065.93|1071.34|1065.94|1070.6|1065.2|34
1656667660000|2022-07-01 09:27:40|1071.32|1065.92|1071.28|1065.88|1071.44|1066.04|1071.11|1065.71|35
1656667670000|2022-07-01 09:27:50|1071.25|1065.85|1071.94|1066.54|1072.05|1066.65|1071.24|1065.84|31
1656667680000|2022-07-01 09:28:00|1072.03|1066.63|1071.18|1065.78|1072.11|1066.71|1071.09|1065.69|35
1656667690000|2022-07-01 09:28:10|1071.2|1065.8|1071.92|1066.52|1072.2|1066.8|1071.15|1065.75|34
1656667700000|2022-07-01 09:28:20|1071.94|1066.54|1072.37|1066.97|1072.39|1066.99|1071.87|1066.47|37
1656667710000|2022-07-01 09:28:30|1072.36|1066.96|1072.24|1066.84|1072.43|1067.03|1072.1|1066.7|31
1656667720000|2022-07-01 09:28:40|1072.28|1066.88|1072.09|1066.69|1072.33|1066.93|1071.99|1066.59|27
1656667730000|2022-07-01 09:28:50|1072.18|1066.78|1071.31|1065.91|1072.18|1066.78|1071.13|1065.73|33
1656667740000|2022-07-01 09:29:00|1071.3|1065.9|1071.66|1066.26|1071.68|1066.28|1071.29|1065.89|35
1656667750000|2022-07-01 09:29:10|1071.57|1066.17|1071.86|1066.46|1071.93|1066.53|1071.57|1066.17|32
1656667760000|2022-07-01 09:29:20|1071.85|1066.45|1071.91|1066.51|1071.91|1066.51|1071.76|1066.36|27
1656667770000|2022-07-01 09:29:30|1071.89|1066.49|1072.03|1066.63|1072.12|1066.72|1071.86|1066.46|32
1656667780000|2022-07-01 09:29:40|1071.99|1066.59|1072.14|1066.74|1072.14|1066.74|1071.57|1066.17|33
1656667790000|2022-07-01 09:29:50|1072.17|1066.77|1072.2|1066.8|1072.25|1066.85|1072.07|1066.67|28
1656667800000|2022-07-01 09:30:00|1072.21|1066.81|1072.11|1066.71|1072.23|1066.83|1072.07|1066.67|29
1656667810000|2022-07-01 09:30:10|1072.13|1066.73|1072.41|1067.01|1072.53|1067.13|1072.08|1066.68|27
1656667820000|2022-07-01 09:30:20|1072.47|1067.07|1071.14|1065.74|1072.81|1067.41|1071.14|1065.74|37
1656667830000|2022-07-01 09:30:30|1071.06|1065.66|1069.58|1064.18|1071.06|1065.66|1069.53|1064.13|30
1656667840000|2022-07-01 09:30:40|1069.69|1064.29|1069.48|1064.08|1070.03|1064.63|1069.45|1064.05|36
1656667850000|2022-07-01 09:30:50|1069.37|1063.97|1068.96|1063.56|1069.37|1063.97|1068.67|1063.27|38
1656667860000|2022-07-01 09:31:00|1068.87|1063.47|1067.95|1062.55|1068.91|1063.51|1067.74|1062.34|30
1656667870000|2022-07-01 09:31:10|1067.88|1062.48|1067.34|1061.94|1068.39|1062.99|1067.01|1061.61|37
1656667880000|2022-07-01 09:31:20|1067.45|1062.05|1066.45|1061.05|1067.59|1062.19|1066.42|1061.02|33
1656667890000|2022-07-01 09:31:30|1066.43|1061.03|1066.8|1061.4|1067.09|1061.69|1066.43|1061.03|33
1656667900000|2022-07-01 09:31:40|1066.84|1061.44|1066.11|1060.71|1067.29|1061.89|1065.95|1060.55|38
1656667910000|2022-07-01 09:31:50|1066.1|1060.7|1067.08|1061.68|1067.44|1062.04|1066.1|1060.7|38
1656667920000|2022-07-01 09:32:00|1067.05|1061.65|1067.99|1062.59|1068.28|1062.88|1067.03|1061.63|35
1656667930000|2022-07-01 09:32:10|1068.05|1062.65|1069.13|1063.73|1069.19|1063.79|1068.05|1062.65|34
1656667940000|2022-07-01 09:32:20|1069.11|1063.71|1068.87|1063.47|1069.22|1063.82|1068.71|1063.31|34
1656667950000|2022-07-01 09:32:30|1068.8|1063.4|1070|1064.6|1070.25|1064.85|1068.8|1063.4|23
1656667960000|2022-07-01 09:32:40|1070.03|1064.63|1068.17|1062.77|1070.43|1065.03|1068.17|1062.77|40
1656667970000|2022-07-01 09:32:50|1068.1|1062.7|1067.25|1061.85|1068.1|1062.7|1067.04|1061.64|35
1656667980000|2022-07-01 09:33:00|1067.24|1061.84|1069.32|1063.92|1069.33|1063.93|1067.24|1061.84|35
1656667990000|2022-07-01 09:33:10|1069.33|1063.93|1069.13|1063.73|1069.37|1063.97|1069.13|1063.73|35
1656668000000|2022-07-01 09:33:20|1069.08|1063.68|1069.42|1064.02|1069.52|1064.12|1068.95|1063.55|32
1656668010000|2022-07-01 09:33:30|1069.19|1063.79|1069.31|1063.91|1069.48|1064.08|1069.14|1063.74|34
1656668020000|2022-07-01 09:33:40|1069.33|1063.93|1070.93|1065.53|1070.93|1065.53|1069.27|1063.87|32
1656668030000|2022-07-01 09:33:50|1070.96|1065.56|1070.91|1065.51|1071|1065.6|1070.63|1065.23|34
1656668040000|2022-07-01 09:34:00|1070.88|1065.48|1070.47|1065.07|1070.92|1065.52|1069.93|1064.53|34
1656668050000|2022-07-01 09:34:10|1070.51|1065.11|1070.37|1064.97|1070.72|1065.32|1070.32|1064.92|36
1656668060000|2022-07-01 09:34:20|1070.4|1065|1070.34|1064.94|1070.74|1065.34|1070.32|1064.92|33
1656668070000|2022-07-01 09:34:30|1070.37|1064.97|1070.21|1064.81|1070.59|1065.19|1070.21|1064.81|34
1656668080000|2022-07-01 09:34:40|1070.12|1064.72|1069.99|1064.59|1070.3|1064.9|1069.99|1064.59|33
1656668090000|2022-07-01 09:34:50|1070.11|1064.71|1070.28|1064.88|1070.28|1064.88|1069.97|1064.57|33
1656668100000|2022-07-01 09:35:00|1070.26|1064.86|1070.15|1064.75|1070.61|1065.21|1069.92|1064.52|33
1656668110000|2022-07-01 09:35:10|1070.13|1064.73|1069.21|1063.81|1070.16|1064.76|1069.07|1063.67|32
1656668120000|2022-07-01 09:35:20|1069.13|1063.73|1069.82|1064.42|1069.84|1064.44|1069.11|1063.71|32
1656668130000|2022-07-01 09:35:30|1069.83|1064.43|1069.67|1064.27|1069.86|1064.46|1069.55|1064.15|29
1656668140000|2022-07-01 09:35:40|1069.72|1064.32|1069.83|1064.43|1069.9|1064.5|1069.69|1064.29|24
1656668150000|2022-07-01 09:35:50|1069.79|1064.39|1069.85|1064.45|1070.29|1064.89|1069.73|1064.33|36
1656668160000|2022-07-01 09:36:00|1069.91|1064.51|1068.82|1063.42|1069.97|1064.57|1068.81|1063.41|35
1656668170000|2022-07-01 09:36:10|1068.79|1063.39|1068.53|1063.13|1068.83|1063.43|1068.25|1062.85|37
1656668180000|2022-07-01 09:36:20|1068.55|1063.15|1067.66|1062.26|1068.56|1063.16|1067.4|1062|33
1656668190000|2022-07-01 09:36:30|1067.65|1062.25|1067.73|1062.33|1068.01|1062.61|1067.55|1062.15|36
1656668200000|2022-07-01 09:36:40|1067.83|1062.43|1068.33|1062.93|1068.35|1062.95|1067.82|1062.42|32
1656668210000|2022-07-01 09:36:50|1068.3|1062.9|1068.03|1062.63|1068.39|1062.99|1067.96|1062.56|35
1656668220000|2022-07-01 09:37:00|1068.01|1062.61|1068.03|1062.63|1068.09|1062.69|1067.66|1062.26|31
1656668230000|2022-07-01 09:37:10|1068.21|1062.81|1068.71|1063.31|1068.75|1063.35|1068.13|1062.73|35
1656668240000|2022-07-01 09:37:20|1068.73|1063.33|1069.26|1063.86|1069.33|1063.93|1068.67|1063.27|39
1656668250000|2022-07-01 09:37:30|1069.25|1063.85|1069.38|1063.98|1069.42|1064.02|1069.11|1063.71|34
1656668260000|2022-07-01 09:37:40|1069.39|1063.99|1069.14|1063.74|1069.39|1063.99|1069.11|1063.71|32
1656668270000|2022-07-01 09:37:50|1069.22|1063.82|1069.39|1063.99|1069.39|1063.99|1069.17|1063.77|33
1656668280000|2022-07-01 09:38:00|1069.24|1063.84|1069.02|1063.62|1069.24|1063.84|1068.83|1063.43|36
1656668290000|2022-07-01 09:38:10|1068.99|1063.59|1069.21|1063.81|1069.38|1063.98|1068.97|1063.57|29
1656668300000|2022-07-01 09:38:20|1069.23|1063.83|1069.2|1063.8|1069.25|1063.85|1069.08|1063.68|31
1656668310000|2022-07-01 09:38:30|1069.23|1063.83|1069.05|1063.65|1069.53|1064.13|1069.05|1063.65|33
1656668320000|2022-07-01 09:38:40|1069.12|1063.72|1068.91|1063.51|1069.12|1063.72|1068.91|1063.51|31
1656668330000|2022-07-01 09:38:50|1068.9|1063.5|1068.92|1063.52|1068.98|1063.58|1068.89|1063.49|29
1656668340000|2022-07-01 09:39:00|1068.96|1063.56|1069.3|1063.9|1069.3|1063.9|1068.85|1063.45|32
1656668350000|2022-07-01 09:39:10|1069.24|1063.84|1069.26|1063.86|1069.56|1064.16|1069.05|1063.65|37
1656668360000|2022-07-01 09:39:20|1069.24|1063.84|1069.01|1063.61|1069.31|1063.91|1068.85|1063.45|36
1656668370000|2022-07-01 09:39:30|1068.89|1063.49|1068.53|1063.13|1069|1063.6|1068.53|1063.13|31
1656668380000|2022-07-01 09:39:40|1068.49|1063.09|1067.68|1062.28|1068.49|1063.09|1067.64|1062.24|33
1656668390000|2022-07-01 09:39:50|1067.67|1062.27|1067.7|1062.3|1067.83|1062.43|1067.66|1062.26|29
1656668400000|2022-07-01 09:40:00|1067.68|1062.28|1067.59|1062.19|1067.79|1062.39|1067.51|1062.11|34
1656668410000|2022-07-01 09:40:10|1067.58|1062.18|1067.73|1062.33|1067.73|1062.33|1067.48|1062.08|33
1656668420000|2022-07-01 09:40:20|1067.78|1062.38|1067.96|1062.56|1068.08|1062.68|1067.75|1062.35|33
1656668430000|2022-07-01 09:40:30|1067.95|1062.55|1067.53|1062.13|1068|1062.6|1067.52|1062.12|30
1656668440000|2022-07-01 09:40:40|1067.57|1062.17|1067.57|1062.17|1067.9|1062.5|1067.49|1062.09|32
1656668450000|2022-07-01 09:40:50|1067.59|1062.19|1067.73|1062.33|1067.95|1062.55|1067.56|1062.16|32
1656668460000|2022-07-01 09:41:00|1067.8|1062.4|1067.83|1062.43|1067.89|1062.49|1067.73|1062.33|30
1656668470000|2022-07-01 09:41:10|1067.8|1062.4|1068.63|1063.23|1068.64|1063.24|1067.59|1062.19|30
1656668480000|2022-07-01 09:41:20|1068.67|1063.27|1069.5|1064.1|1069.5|1064.1|1068.67|1063.27|32
1656668490000|2022-07-01 09:41:30|1069.39|1063.99|1069.7|1064.3|1070.15|1064.75|1069.33|1063.93|31
1656668500000|2022-07-01 09:41:40|1069.56|1064.16|1069.65|1064.25|1070.03|1064.63|1069.56|1064.16|34
1656668510000|2022-07-01 09:41:50|1069.7|1064.3|1068.91|1063.51|1069.71|1064.31|1068.83|1063.43|33
1656668520000|2022-07-01 09:42:00|1068.93|1063.53|1069.18|1063.78|1069.25|1063.85|1068.93|1063.53|29
1656668530000|2022-07-01 09:42:10|1069.13|1063.73|1069.63|1064.23|1069.63|1064.23|1069.1|1063.7|34
1656668540000|2022-07-01 09:42:20|1069.66|1064.26|1069.39|1063.99|1069.66|1064.26|1069.27|1063.87|29
1656668550000|2022-07-01 09:42:30|1069.4|1064|1069.26|1063.86|1069.45|1064.05|1069.26|1063.86|29
1656668560000|2022-07-01 09:42:40|1069.29|1063.89|1068.81|1063.41|1069.32|1063.92|1068.81|1063.41|26
1656668570000|2022-07-01 09:42:50|1068.8|1063.4|1068.14|1062.74|1068.84|1063.44|1068.09|1062.69|32
1656668580000|2022-07-01 09:43:00|1068.13|1062.73|1067.68|1062.28|1068.13|1062.73|1067.68|1062.28|34
1656668590000|2022-07-01 09:43:10|1067.72|1062.32|1067.7|1062.3|1067.84|1062.44|1067.6|1062.2|35
1656668600000|2022-07-01 09:43:20|1067.71|1062.31|1066.5|1061.1|1067.86|1062.46|1066.5|1061.1|31
1656668610000|2022-07-01 09:43:30|1066.48|1061.08|1066.01|1060.61|1066.48|1061.08|1065.42|1060.02|34
1656668620000|2022-07-01 09:43:40|1066.05|1060.65|1065.88|1060.48|1066.05|1060.65|1065.57|1060.17|36
1656668630000|2022-07-01 09:43:50|1065.89|1060.49|1066.6|1061.2|1066.6|1061.2|1065.71|1060.31|34
1656668640000|2022-07-01 09:44:00|1066.63|1061.23|1066.36|1060.96|1066.82|1061.42|1066.25|1060.85|35
1656668650000|2022-07-01 09:44:10|1066.39|1060.99|1066.81|1061.41|1066.81|1061.41|1066.08|1060.68|30
1656668660000|2022-07-01 09:44:20|1066.84|1061.44|1068.01|1062.61|1068.13|1062.73|1066.65|1061.25|32
1656668670000|2022-07-01 09:44:30|1067.99|1062.59|1068.68|1063.28|1068.7|1063.3|1067.86|1062.46|38
1656668680000|2022-07-01 09:44:40|1068.61|1063.21|1068.52|1063.12|1068.7|1063.3|1068.37|1062.97|31
1656668690000|2022-07-01 09:44:50|1068.56|1063.16|1068.54|1063.14|1068.6|1063.2|1068.48|1063.08|33
1656668700000|2022-07-01 09:45:00|1068.51|1063.11|1067.47|1062.07|1068.51|1063.11|1067.43|1062.03|37
1656668710000|2022-07-01 09:45:10|1067.42|1062.02|1067.58|1062.18|1067.77|1062.37|1066.75|1061.35|34
1656668720000|2022-07-01 09:45:20|1067.6|1062.2|1067.43|1062.03|1067.76|1062.36|1067.38|1061.98|36
1656668730000|2022-07-01 09:45:30|1067.46|1062.06|1067.61|1062.21|1067.64|1062.24|1067.41|1062.01|30
1656668740000|2022-07-01 09:45:40|1067.6|1062.2|1067.66|1062.26|1067.75|1062.35|1067.53|1062.13|24
1656668750000|2022-07-01 09:45:50|1067.65|1062.25|1068.27|1062.87|1068.29|1062.89|1067.65|1062.25|31
1656668760000|2022-07-01 09:46:00|1068.26|1062.86|1068.17|1062.77|1068.27|1062.87|1068.11|1062.71|32
1656668770000|2022-07-01 09:46:10|1068.19|1062.79|1067.68|1062.28|1068.31|1062.91|1067.59|1062.19|32
1656668780000|2022-07-01 09:46:20|1067.7|1062.3|1068.13|1062.73|1068.19|1062.79|1067.61|1062.21|37
1656668790000|2022-07-01 09:46:30|1068.2|1062.8|1069.5|1064.1|1069.91|1064.51|1068.2|1062.8|34
1656668800000|2022-07-01 09:46:40|1069.51|1064.11|1068.89|1063.49|1069.62|1064.22|1068.61|1063.21|31
1656668810000|2022-07-01 09:46:50|1068.92|1063.52|1069.14|1063.74|1069.14|1063.74|1068.8|1063.4|27
1656668820000|2022-07-01 09:47:00|1069.24|1063.84|1069.33|1063.93|1069.54|1064.14|1068.96|1063.56|34
1656668830000|2022-07-01 09:47:10|1069.26|1063.86|1069.58|1064.18|1069.6|1064.2|1069.26|1063.86|33
1656668840000|2022-07-01 09:47:20|1069.57|1064.17|1069.5|1064.1|1069.6|1064.2|1069.27|1063.87|29
1656668850000|2022-07-01 09:47:30|1069.59|1064.19|1069.95|1064.55|1070.03|1064.63|1069.41|1064.01|34
1656668860000|2022-07-01 09:47:40|1069.73|1064.33|1070.53|1065.13|1070.81|1065.41|1069.73|1064.33|34
1656668870000|2022-07-01 09:47:50|1070.59|1065.19|1070.76|1065.36|1070.9|1065.5|1070.55|1065.15|35
1656668880000|2022-07-01 09:48:00|1070.63|1065.23|1070.09|1064.69|1070.63|1065.23|1070.06|1064.66|37
1656668890000|2022-07-01 09:48:10|1070.12|1064.72|1068.63|1063.23|1070.12|1064.72|1068.54|1063.14|35
1656668900000|2022-07-01 09:48:20|1068.48|1063.08|1068.56|1063.16|1068.81|1063.41|1068.48|1063.08|31
1656668910000|2022-07-01 09:48:30|1068.59|1063.19|1069.03|1063.63|1069.1|1063.7|1068.59|1063.19|31
1656668920000|2022-07-01 09:48:40|1068.85|1063.45|1068.47|1063.07|1068.85|1063.45|1068.47|1063.07|27
1656668930000|2022-07-01 09:48:50|1068.48|1063.08|1068.93|1063.53|1068.93|1063.53|1067.66|1062.26|37
1656668940000|2022-07-01 09:49:00|1069.02|1063.62|1070.62|1065.22|1070.62|1065.22|1068.83|1063.43|35
1656668950000|2022-07-01 09:49:10|1070.75|1065.35|1071.78|1066.38|1072.01|1066.61|1070.75|1065.35|37
1656668960000|2022-07-01 09:49:20|1071.99|1066.59|1071.41|1066.01|1072.16|1066.76|1071.25|1065.85|36
1656668970000|2022-07-01 09:49:30|1071.39|1065.99|1071.2|1065.8|1071.44|1066.04|1070.98|1065.58|34
1656668980000|2022-07-01 09:49:40|1071.21|1065.81|1071.19|1065.79|1071.58|1066.18|1070.86|1065.46|35
1656668990000|2022-07-01 09:49:50|1071.22|1065.82|1070.58|1065.18|1071.48|1066.08|1070.51|1065.11|36
1656669000000|2022-07-01 09:50:00|1070.63|1065.23|1069.69|1064.29|1070.72|1065.32|1069.43|1064.03|37
1656669010000|2022-07-01 09:50:10|1069.75|1064.35|1068.4|1063|1069.79|1064.39|1068.4|1063|31
1656669020000|2022-07-01 09:50:20|1068.5|1063.1|1068.5|1063.1|1068.65|1063.25|1068.24|1062.84|37
1656669030000|2022-07-01 09:50:30|1068.34|1062.94|1068.07|1062.67|1068.34|1062.94|1067.67|1062.27|36
1656669040000|2022-07-01 09:50:40|1068.01|1062.61|1066.32|1060.92|1068.01|1062.61|1066.3|1060.9|36
1656669050000|2022-07-01 09:50:50|1066.38|1060.98|1066.34|1060.94|1066.38|1060.98|1066.06|1060.66|27
1656669060000|2022-07-01 09:51:00|1066.32|1060.92|1065.9|1060.5|1066.38|1060.98|1065.9|1060.5|32
1656669070000|2022-07-01 09:51:10|1065.87|1060.47|1065.64|1060.24|1066.01|1060.61|1065.03|1059.63|34
1656669080000|2022-07-01 09:51:20|1065.62|1060.22|1065.36|1059.96|1065.69|1060.29|1065.35|1059.95|29
1656669090000|2022-07-01 09:51:30|1065.37|1059.97|1065.24|1059.84|1066.28|1060.88|1065.14|1059.74|32
1656669100000|2022-07-01 09:51:40|1065.42|1060.02|1065.93|1060.53|1066.23|1060.83|1065.39|1059.99|34
1656669110000|2022-07-01 09:51:50|1065.91|1060.51|1065.83|1060.43|1065.93|1060.53|1065.57|1060.17|33
1656669120000|2022-07-01 09:52:00|1065.82|1060.42|1065.39|1059.99|1066.17|1060.77|1065.25|1059.85|34
1656669130000|2022-07-01 09:52:10|1065.44|1060.04|1065.54|1060.14|1065.74|1060.34|1065.31|1059.91|34
1656669140000|2022-07-01 09:52:20|1065.52|1060.12|1065.45|1060.05|1065.53|1060.13|1065.28|1059.88|28
1656669150000|2022-07-01 09:52:30|1065.5|1060.1|1065.85|1060.45|1065.85|1060.45|1065.32|1059.92|31
1656669160000|2022-07-01 09:52:40|1065.92|1060.52|1066.17|1060.77|1066.17|1060.77|1065.92|1060.52|26
1656669170000|2022-07-01 09:52:50|1065.96|1060.56|1065.63|1060.23|1065.96|1060.56|1065.54|1060.14|30
1656669180000|2022-07-01 09:53:00|1065.62|1060.22|1065.6|1060.2|1065.75|1060.35|1065.59|1060.19|32
1656669190000|2022-07-01 09:53:10|1065.63|1060.23|1065.68|1060.28|1065.76|1060.36|1065.59|1060.19|26
1656669200000|2022-07-01 09:53:20|1065.67|1060.27|1064.8|1059.4|1066.08|1060.68|1064.8|1059.4|34
1656669210000|2022-07-01 09:53:30|1064.76|1059.36|1064.68|1059.28|1065|1059.6|1064.57|1059.17|34
1656669220000|2022-07-01 09:53:40|1064.57|1059.17|1064.46|1059.06|1064.68|1059.28|1064.4|1059|35
1656669230000|2022-07-01 09:53:50|1064.5|1059.1|1064.65|1059.25|1064.79|1059.39|1063.99|1058.59|38
1656669240000|2022-07-01 09:54:00|1064.61|1059.21|1064.53|1059.13|1065.04|1059.64|1064.37|1058.97|33
1656669250000|2022-07-01 09:54:10|1064.5|1059.1|1064.33|1058.93|1064.69|1059.29|1064.27|1058.87|36
1656669260000|2022-07-01 09:54:20|1064.34|1058.94|1064.34|1058.94|1064.47|1059.07|1063.74|1058.34|37
1656669270000|2022-07-01 09:54:30|1064.36|1058.96|1064.43|1059.03|1064.43|1059.03|1064.02|1058.62|31
1656669280000|2022-07-01 09:54:40|1064.41|1059.01|1064.6|1059.2|1064.79|1059.39|1064.41|1059.01|35
1656669290000|2022-07-01 09:54:50|1064.59|1059.19|1064.87|1059.47|1064.87|1059.47|1064.59|1059.19|33
1656669300000|2022-07-01 09:55:00|1064.85|1059.45|1064.8|1059.4|1065.27|1059.87|1064.63|1059.23|36
1656669310000|2022-07-01 09:55:10|1064.81|1059.41|1064.44|1059.04|1064.87|1059.47|1064.44|1059.04|35
1656669320000|2022-07-01 09:55:20|1064.4|1059|1064.4|1059|1064.53|1059.13|1064.32|1058.92|32
1656669330000|2022-07-01 09:55:30|1064.41|1059.01|1064.3|1058.9|1064.47|1059.07|1064.28|1058.88|37
1656669340000|2022-07-01 09:55:40|1064.01|1058.61|1064|1058.6|1064.08|1058.68|1063.75|1058.35|33
1656669350000|2022-07-01 09:55:50|1063.95|1058.55|1063.8|1058.4|1064.01|1058.61|1063.76|1058.36|32
1656669360000|2022-07-01 09:56:00|1063.85|1058.45|1063.61|1058.21|1063.88|1058.48|1063.61|1058.21|27
1656669370000|2022-07-01 09:56:10|1063.62|1058.22|1063.66|1058.26|1063.73|1058.33|1063.54|1058.14|36
1656669380000|2022-07-01 09:56:20|1063.69|1058.29|1063.96|1058.56|1064.09|1058.69|1063.59|1058.19|30
1656669390000|2022-07-01 09:56:30|1063.9|1058.5|1063.66|1058.26|1063.9|1058.5|1063.62|1058.22|32
1656669400000|2022-07-01 09:56:40|1063.61|1058.21|1063.54|1058.14|1063.85|1058.45|1063.54|1058.14|24
1656669410000|2022-07-01 09:56:50|1063.73|1058.33|1063.87|1058.47|1063.99|1058.59|1063.66|1058.26|30
1656669420000|2022-07-01 09:57:00|1063.86|1058.46|1064.11|1058.71|1064.33|1058.93|1063.86|1058.46|35
1656669430000|2022-07-01 09:57:10|1064.1|1058.7|1064.12|1058.72|1064.23|1058.83|1064.06|1058.66|27
1656669440000|2022-07-01 09:57:20|1064.07|1058.67|1064.11|1058.71|1064.12|1058.72|1063.98|1058.58|21
1656669450000|2022-07-01 09:57:30|1064.18|1058.78|1063.69|1058.29|1064.24|1058.84|1063.63|1058.23|33
1656669460000|2022-07-01 09:57:40|1063.7|1058.3|1062.68|1057.28|1063.74|1058.34|1061.94|1056.54|33
1656669470000|2022-07-01 09:57:50|1062.75|1057.35|1064.3|1058.9|1064.32|1058.92|1062.66|1057.26|35
1656669480000|2022-07-01 09:58:00|1064.41|1059.01|1065.32|1059.92|1065.55|1060.15|1064.2|1058.8|37
1656669490000|2022-07-01 09:58:10|1065.26|1059.86|1065.13|1059.73|1065.37|1059.97|1065.13|1059.73|30
1656669500000|2022-07-01 09:58:20|1065.14|1059.74|1064.82|1059.42|1065.24|1059.84|1064.78|1059.38|30
1656669510000|2022-07-01 09:58:30|1064.93|1059.53|1064.8|1059.4|1065|1059.6|1064.72|1059.32|25
1656669520000|2022-07-01 09:58:40|1064.81|1059.41|1063.52|1058.12|1064.81|1059.41|1063.49|1058.09|27
1656669530000|2022-07-01 09:58:50|1063.5|1058.1|1064.02|1058.62|1064.11|1058.71|1063.41|1058.01|32
1656669540000|2022-07-01 09:59:00|1064.05|1058.65|1064.51|1059.11|1064.6|1059.2|1063.97|1058.57|33
1656669550000|2022-07-01 09:59:10|1064.48|1059.08|1064.98|1059.58|1064.99|1059.59|1064.42|1059.02|36
1656669560000|2022-07-01 09:59:20|1065.07|1059.67|1064.98|1059.58|1065.21|1059.81|1064.98|1059.58|31
1656669570000|2022-07-01 09:59:30|1065.05|1059.65|1065.37|1059.97|1065.53|1060.13|1064.98|1059.58|28
1656669580000|2022-07-01 09:59:40|1065.36|1059.96|1064.76|1059.36|1065.57|1060.17|1064.73|1059.33|25
1656669590000|2022-07-01 09:59:50|1064.71|1059.31|1064.8|1059.4|1064.96|1059.56|1064.67|1059.27|35
1656669600000|2022-07-01 10:00:00|1064.76|1059.36|1064.49|1059.09|1065.11|1059.71|1064.47|1059.07|35
1656669610000|2022-07-01 10:00:10|1064.48|1059.08|1064.87|1059.47|1065.53|1060.13|1064.27|1058.87|35
1656669620000|2022-07-01 10:00:20|1064.88|1059.48|1064.93|1059.53|1065.13|1059.73|1064.74|1059.34|32
1656669630000|2022-07-01 10:00:30|1064.94|1059.54|1064.38|1058.98|1065.1|1059.7|1064.33|1058.93|32
1656669640000|2022-07-01 10:00:40|1064.37|1058.97|1064.54|1059.14|1064.66|1059.26|1064.26|1058.86|28
1656669650000|2022-07-01 10:00:50|1064.55|1059.15|1064.75|1059.35|1064.89|1059.49|1064.55|1059.15|29
1656669660000|2022-07-01 10:01:00|1064.73|1059.33|1064.76|1059.36|1065.11|1059.71|1064.66|1059.26|29
1656669670000|2022-07-01 10:01:10|1064.74|1059.34|1064.59|1059.19|1064.81|1059.41|1064.59|1059.19|37
1656669680000|2022-07-01 10:01:20|1064.61|1059.21|1064.35|1058.95|1064.61|1059.21|1063.83|1058.43|31
1656669690000|2022-07-01 10:01:30|1064.32|1058.92|1063.96|1058.56|1064.46|1059.06|1063.96|1058.56|32
1656669700000|2022-07-01 10:01:40|1063.95|1058.55|1064.43|1059.03|1064.48|1059.08|1063.95|1058.55|25
1656669710000|2022-07-01 10:01:50|1064.25|1058.85|1064.22|1058.82|1064.38|1058.98|1064.11|1058.71|22
1656669720000|2022-07-01 10:02:00|1064.24|1058.84|1064.19|1058.79|1064.25|1058.85|1064.16|1058.76|20
1656669730000|2022-07-01 10:02:10|1064.09|1058.69|1064.21|1058.81|1064.26|1058.86|1063.96|1058.56|16
1656669740000|2022-07-01 10:02:20|1064.18|1058.78|1063.61|1058.21|1064.25|1058.85|1063.53|1058.13|24
1656669750000|2022-07-01 10:02:30|1063.93|1058.53|1063.9|1058.5|1064.17|1058.77|1063.72|1058.32|36
1656669760000|2022-07-01 10:02:40|1063.87|1058.47|1063.68|1058.28|1064.08|1058.68|1063.51|1058.11|28
1656669770000|2022-07-01 10:02:50|1063.66|1058.26|1063.85|1058.45|1064.05|1058.65|1063.59|1058.19|29
1656669780000|2022-07-01 10:03:00|1063.88|1058.48|1064.06|1058.66|1064.06|1058.66|1063.82|1058.42|32
1656669790000|2022-07-01 10:03:10|1064.07|1058.67|1064.53|1059.13|1065.06|1059.66|1064.06|1058.66|31
1656669800000|2022-07-01 10:03:20|1064.54|1059.14|1064.5|1059.1|1064.74|1059.34|1064.45|1059.05|31
1656669810000|2022-07-01 10:03:30|1064.51|1059.11|1064.2|1058.8|1064.69|1059.29|1064.07|1058.67|32
1656669820000|2022-07-01 10:03:40|1064.15|1058.75|1064.27|1058.87|1064.41|1059.01|1064.03|1058.63|35
1656669830000|2022-07-01 10:03:50|1064.21|1058.81|1064.25|1058.85|1064.33|1058.93|1064.2|1058.8|29
1656669840000|2022-07-01 10:04:00|1064.31|1058.91|1064.38|1058.98|1064.56|1059.16|1064.25|1058.85|28
1656669850000|2022-07-01 10:04:10|1064.37|1058.97|1063.86|1058.46|1064.42|1059.02|1063.84|1058.44|28
1656669860000|2022-07-01 10:04:20|1063.74|1058.34|1063.53|1058.13|1063.8|1058.4|1063.51|1058.11|33
1656669870000|2022-07-01 10:04:30|1063.54|1058.14|1063.44|1058.04|1063.54|1058.14|1063.4|1058|25
1656669880000|2022-07-01 10:04:40|1063.47|1058.07|1063.53|1058.13|1063.56|1058.16|1063.32|1057.92|33
1656669890000|2022-07-01 10:04:50|1063.48|1058.08|1063.02|1057.62|1063.48|1058.08|1062.82|1057.42|31
1656669900000|2022-07-01 10:05:00|1063.01|1057.61|1062.95|1057.55|1063.26|1057.86|1062.85|1057.45|33
1656669910000|2022-07-01 10:05:10|1062.96|1057.56|1062.77|1057.37|1062.96|1057.56|1062.77|1057.37|28
1656669920000|2022-07-01 10:05:20|1062.79|1057.39|1062.88|1057.48|1063.16|1057.76|1062.79|1057.39|34
1656669930000|2022-07-01 10:05:30|1062.89|1057.49|1063.22|1057.82|1063.3|1057.9|1062.85|1057.45|29
1656669940000|2022-07-01 10:05:40|1063.21|1057.81|1063.09|1057.69|1063.21|1057.81|1063.07|1057.67|24
1656669950000|2022-07-01 10:05:50|1063.14|1057.74|1064.11|1058.71|1064.16|1058.76|1063.11|1057.71|30
1656669960000|2022-07-01 10:06:00|1064.14|1058.74|1064.17|1058.77|1064.28|1058.88|1063.99|1058.59|30
1656669970000|2022-07-01 10:06:10|1064.14|1058.74|1064.1|1058.7|1064.24|1058.84|1064.01|1058.61|32
1656669980000|2022-07-01 10:06:20|1064.15|1058.75|1063.96|1058.56|1064.17|1058.77|1063.96|1058.56|26
1656669990000|2022-07-01 10:06:30|1063.97|1058.57|1063.63|1058.23|1064.01|1058.61|1063.55|1058.15|23
1656670000000|2022-07-01 10:06:40|1063.57|1058.17|1063.15|1057.75|1063.62|1058.22|1062.94|1057.54|28
1656670010000|2022-07-01 10:06:50|1063.09|1057.69|1063.22|1057.82|1063.42|1058.02|1063.02|1057.62|32
1656670020000|2022-07-01 10:07:00|1063.21|1057.81|1062.85|1057.45|1063.24|1057.84|1062.72|1057.32|28
1656670030000|2022-07-01 10:07:10|1062.86|1057.46|1062.37|1056.97|1062.86|1057.46|1062.37|1056.97|28
1656670040000|2022-07-01 10:07:20|1062.42|1057.02|1059.69|1054.29|1062.42|1057.02|1059.47|1054.07|33
1656670050000|2022-07-01 10:07:30|1059.62|1054.22|1059.64|1054.24|1060.36|1054.96|1059.5|1054.1|38
1656670060000|2022-07-01 10:07:40|1059.65|1054.25|1059.89|1054.49|1059.93|1054.53|1059.18|1053.78|37
1656670070000|2022-07-01 10:07:50|1059.83|1054.43|1059.72|1054.32|1059.83|1054.43|1059.56|1054.16|34
1656670080000|2022-07-01 10:08:00|1059.74|1054.34|1058.03|1052.63|1059.79|1054.39|1057.98|1052.58|33
1656670090000|2022-07-01 10:08:10|1057.82|1052.42|1059.11|1053.71|1059.34|1053.94|1057.82|1052.42|36
1656670100000|2022-07-01 10:08:20|1059.07|1053.67|1059.35|1053.95|1059.35|1053.95|1058.53|1053.13|32
1656670110000|2022-07-01 10:08:30|1059.58|1054.18|1061.33|1055.93|1061.5|1056.1|1059.58|1054.18|37
1656670120000|2022-07-01 10:08:40|1061.29|1055.89|1061.59|1056.19|1061.6|1056.2|1061.23|1055.83|36
1656670130000|2022-07-01 10:08:50|1061.76|1056.36|1062.53|1057.13|1062.63|1057.23|1061.76|1056.36|39
1656670140000|2022-07-01 10:09:00|1062.42|1057.02|1063.14|1057.74|1063.26|1057.86|1061.99|1056.59|37
1656670150000|2022-07-01 10:09:10|1063.15|1057.75|1063.76|1058.36|1064.38|1058.98|1063.14|1057.74|39
1656670160000|2022-07-01 10:09:20|1063.64|1058.24|1063.54|1058.14|1063.9|1058.5|1063.48|1058.08|32
1656670170000|2022-07-01 10:09:30|1063.53|1058.13|1063.58|1058.18|1063.76|1058.36|1063.49|1058.09|35
1656670180000|2022-07-01 10:09:40|1063.61|1058.21|1063.4|1058|1064.06|1058.66|1063.23|1057.83|38
1656670190000|2022-07-01 10:09:50|1063.34|1057.94|1063.13|1057.73|1063.53|1058.13|1063.13|1057.73|30
1656670200000|2022-07-01 10:10:00|1063.09|1057.69|1063.13|1057.73|1063.13|1057.73|1062.62|1057.22|37
1656670210000|2022-07-01 10:10:10|1063.24|1057.84|1064.11|1058.71|1064.18|1058.78|1063.24|1057.84|34
1656670220000|2022-07-01 10:10:20|1064.12|1058.72|1064.86|1059.46|1064.86|1059.46|1064.12|1058.72|33
1656670230000|2022-07-01 10:10:30|1064.67|1059.27|1064.28|1058.88|1064.7|1059.3|1064.28|1058.88|39
1656670240000|2022-07-01 10:10:40|1064.32|1058.92|1064.3|1058.9|1064.54|1059.14|1064.01|1058.61|36
1656670250000|2022-07-01 10:10:50|1064.26|1058.86|1064.44|1059.04|1064.8|1059.4|1064.18|1058.78|36
1656670260000|2022-07-01 10:11:00|1064.43|1059.03|1064.23|1058.83|1064.75|1059.35|1064.15|1058.75|36
1656670270000|2022-07-01 10:11:10|1064.24|1058.84|1064.77|1059.37|1064.81|1059.41|1064.1|1058.7|30
1656670280000|2022-07-01 10:11:20|1064.76|1059.36|1065.44|1060.04|1065.67|1060.27|1064.76|1059.36|36
1656670290000|2022-07-01 10:11:30|1065.48|1060.08|1065.99|1060.59|1066.31|1060.91|1065.38|1059.98|28
1656670300000|2022-07-01 10:11:40|1065.87|1060.47|1065.21|1059.81|1066|1060.6|1064.89|1059.49|36
1656670310000|2022-07-01 10:11:50|1065.26|1059.86|1065.74|1060.34|1065.88|1060.48|1065.26|1059.86|35
1656670320000|2022-07-01 10:12:00|1065.79|1060.39|1066|1060.6|1066.18|1060.78|1065.79|1060.39|38
1656670330000|2022-07-01 10:12:10|1065.97|1060.57|1065.53|1060.13|1065.97|1060.57|1065.53|1060.13|32
1656670340000|2022-07-01 10:12:20|1065.52|1060.12|1065.13|1059.73|1065.53|1060.13|1065.01|1059.61|30
1656670350000|2022-07-01 10:12:30|1065.12|1059.72|1065.45|1060.05|1065.63|1060.23|1065.02|1059.62|31
1656670360000|2022-07-01 10:12:40|1065.42|1060.02|1065.24|1059.84|1065.46|1060.06|1065.11|1059.71|30
1656670370000|2022-07-01 10:12:50|1065.26|1059.86|1064.61|1059.21|1065.37|1059.97|1064.61|1059.21|34
1656670380000|2022-07-01 10:13:00|1064.63|1059.23|1064.47|1059.07|1064.74|1059.34|1064.38|1058.98|27
1656670390000|2022-07-01 10:13:10|1064.43|1059.03|1064.54|1059.14|1064.75|1059.35|1064.38|1058.98|28
1656670400000|2022-07-01 10:13:20|1064.51|1059.11|1065.13|1059.73|1065.16|1059.76|1064.51|1059.11|36
1656670410000|2022-07-01 10:13:30|1065.14|1059.74|1065.23|1059.83|1065.3|1059.9|1064.97|1059.57|32
1656670420000|2022-07-01 10:13:40|1065.24|1059.84|1065.28|1059.88|1065.3|1059.9|1065.02|1059.62|30
1656670430000|2022-07-01 10:13:50|1065.27|1059.87|1065.57|1060.17|1065.67|1060.27|1065.26|1059.86|31
1656670440000|2022-07-01 10:14:00|1065.58|1060.18|1066.14|1060.74|1066.14|1060.74|1065.27|1059.87|37
1656670450000|2022-07-01 10:14:10|1066.1|1060.7|1065.71|1060.31|1066.11|1060.71|1065.7|1060.3|35
1656670460000|2022-07-01 10:14:20|1065.72|1060.32|1065.64|1060.24|1065.72|1060.32|1065.52|1060.12|30
1656670470000|2022-07-01 10:14:30|1065.59|1060.19|1065.93|1060.53|1066|1060.6|1065.54|1060.14|31
1656670480000|2022-07-01 10:14:40|1065.94|1060.54|1065.56|1060.16|1066.09|1060.69|1065.51|1060.11|32
1656670490000|2022-07-01 10:14:50|1065.57|1060.17|1065.53|1060.13|1065.63|1060.23|1065.35|1059.95|20
1656670500000|2022-07-01 10:15:00|1065.52|1060.12|1065.82|1060.42|1066.15|1060.75|1065.5|1060.1|30
1656670510000|2022-07-01 10:15:10|1065.8|1060.4|1065.33|1059.93|1065.83|1060.43|1065.27|1059.87|35
1656670520000|2022-07-01 10:15:20|1065.28|1059.88|1065.45|1060.05|1065.53|1060.13|1065.23|1059.83|30
1656670530000|2022-07-01 10:15:30|1065.43|1060.03|1065.61|1060.21|1065.67|1060.27|1065.43|1060.03|35
1656670540000|2022-07-01 10:15:40|1065.6|1060.2|1066.94|1061.54|1067|1061.6|1065.51|1060.11|32
1656670550000|2022-07-01 10:15:50|1066.75|1061.35|1066.9|1061.5|1066.93|1061.53|1066.18|1060.78|35
1656670560000|2022-07-01 10:16:00|1066.85|1061.45|1066.99|1061.59|1067.02|1061.62|1066.82|1061.42|31
1656670570000|2022-07-01 10:16:10|1066.98|1061.58|1066.82|1061.42|1067.1|1061.7|1066.63|1061.23|33
1656670580000|2022-07-01 10:16:20|1066.83|1061.43|1067.15|1061.75|1067.15|1061.75|1066.81|1061.41|33
1656670590000|2022-07-01 10:16:30|1067.18|1061.78|1068.93|1063.53|1069.23|1063.83|1067.14|1061.74|34
1656670600000|2022-07-01 10:16:40|1068.98|1063.58|1067.35|1061.95|1068.98|1063.58|1067.27|1061.87|36
1656670610000|2022-07-01 10:16:50|1067.32|1061.92|1067.19|1061.79|1067.32|1061.92|1067|1061.6|35
1656670620000|2022-07-01 10:17:00|1067.17|1061.77|1067.6|1062.2|1067.64|1062.24|1067.03|1061.63|31
1656670630000|2022-07-01 10:17:10|1067.65|1062.25|1067.22|1061.82|1067.65|1062.25|1067.18|1061.78|27
1656670640000|2022-07-01 10:17:20|1067.21|1061.81|1067.29|1061.89|1067.45|1062.05|1067.14|1061.74|31
1656670650000|2022-07-01 10:17:30|1067.31|1061.91|1067.34|1061.94|1067.44|1062.04|1067.22|1061.82|28
1656670660000|2022-07-01 10:17:40|1067.35|1061.95|1067.18|1061.78|1067.41|1062.01|1067.08|1061.68|35
1656670670000|2022-07-01 10:17:50|1067.15|1061.75|1066.91|1061.51|1067.17|1061.77|1066.59|1061.19|30
1656670680000|2022-07-01 10:18:00|1066.79|1061.39|1066.97|1061.57|1067.04|1061.64|1066.23|1060.83|29
1656670690000|2022-07-01 10:18:10|1066.95|1061.55|1066.91|1061.51|1067|1061.6|1066.73|1061.33|36
1656670700000|2022-07-01 10:18:20|1066.89|1061.49|1066.88|1061.48|1066.97|1061.57|1066.8|1061.4|27
1656670710000|2022-07-01 10:18:30|1066.72|1061.32|1066.68|1061.28|1066.85|1061.45|1066.56|1061.16|33
1656670720000|2022-07-01 10:18:40|1066.66|1061.26|1066.62|1061.22|1066.69|1061.29|1066.53|1061.13|22
1656670730000|2022-07-01 10:18:50|1066.57|1061.17|1066.48|1061.08|1066.65|1061.25|1066.45|1061.05|29
1656670740000|2022-07-01 10:19:00|1066.49|1061.09|1066.5|1061.1|1066.56|1061.16|1066.44|1061.04|27
1656670750000|2022-07-01 10:19:10|1066.51|1061.11|1066.22|1060.82|1066.51|1061.11|1066.21|1060.81|27
1656670760000|2022-07-01 10:19:20|1066.26|1060.86|1066.85|1061.45|1066.88|1061.48|1066.18|1060.78|32
1656670770000|2022-07-01 10:19:30|1066.83|1061.43|1066.46|1061.06|1066.87|1061.47|1066.37|1060.97|34
1656670780000|2022-07-01 10:19:40|1066.45|1061.05|1066.54|1061.14|1066.77|1061.37|1066.45|1061.05|31
1656670790000|2022-07-01 10:19:50|1066.53|1061.13|1066.53|1061.13|1066.59|1061.19|1066.46|1061.06|31
1656670800000|2022-07-01 10:20:00|1066.55|1061.15|1066.75|1061.35|1066.76|1061.36|1066.55|1061.15|29
1656670810000|2022-07-01 10:20:10|1066.74|1061.34|1066.51|1061.11|1066.75|1061.35|1066.44|1061.04|33
1656670820000|2022-07-01 10:20:20|1066.54|1061.14|1065.95|1060.55|1066.57|1061.17|1065.9|1060.5|27
1656670830000|2022-07-01 10:20:30|1065.97|1060.57|1065.98|1060.58|1066|1060.6|1065.77|1060.37|29
1656670840000|2022-07-01 10:20:40|1065.95|1060.55|1065.84|1060.44|1065.98|1060.58|1065.78|1060.38|25
1656670850000|2022-07-01 10:20:50|1065.86|1060.46|1065.96|1060.56|1065.99|1060.59|1065.77|1060.37|20
1656670860000|2022-07-01 10:21:00|1065.95|1060.55|1065.82|1060.42|1065.95|1060.55|1065.58|1060.18|22
1656670870000|2022-07-01 10:21:10|1065.85|1060.45|1065.7|1060.3|1065.88|1060.48|1065.57|1060.17|33
1656670880000|2022-07-01 10:21:20|1065.72|1060.32|1065.84|1060.44|1065.91|1060.51|1065.7|1060.3|30
1656670890000|2022-07-01 10:21:30|1065.94|1060.54|1066.14|1060.74|1066.2|1060.8|1065.83|1060.43|34
1656670900000|2022-07-01 10:21:40|1066.15|1060.75|1066.02|1060.62|1066.15|1060.75|1065.94|1060.54|29
1656670910000|2022-07-01 10:21:50|1066.03|1060.63|1066.67|1061.27|1066.82|1061.42|1066.02|1060.62|31
1656670920000|2022-07-01 10:22:00|1066.63|1061.23|1066.19|1060.79|1066.66|1061.26|1066.11|1060.71|37
1656670930000|2022-07-01 10:22:10|1066.2|1060.8|1066.68|1061.28|1066.79|1061.39|1066.2|1060.8|31
1656670940000|2022-07-01 10:22:20|1066.69|1061.29|1066.69|1061.29|1066.83|1061.43|1066.69|1061.29|31
1656670950000|2022-07-01 10:22:30|1066.67|1061.27|1067.03|1061.63|1067.28|1061.88|1066.66|1061.26|25
1656670960000|2022-07-01 10:22:40|1066.97|1061.57|1067.15|1061.75|1067.24|1061.84|1066.93|1061.53|30
1656670970000|2022-07-01 10:22:50|1067.12|1061.72|1067.69|1062.29|1068.23|1062.83|1067.11|1061.71|33
1656670980000|2022-07-01 10:23:00|1067.7|1062.3|1067.05|1061.65|1067.7|1062.3|1066.79|1061.39|37
1656670990000|2022-07-01 10:23:10|1067|1061.6|1065.94|1060.54|1067.12|1061.72|1065.94|1060.54|33
1656671000000|2022-07-01 10:23:20|1066.08|1060.68|1066.04|1060.64|1066.25|1060.85|1065.95|1060.55|32
1656671010000|2022-07-01 10:23:30|1066.05|1060.65|1066.54|1061.14|1066.57|1061.17|1066.05|1060.65|30
1656671020000|2022-07-01 10:23:40|1066.56|1061.16|1066.43|1061.03|1066.57|1061.17|1066.25|1060.85|29
1656671030000|2022-07-01 10:23:50|1066.41|1061.01|1067.66|1062.26|1067.67|1062.27|1066.41|1061.01|34
1656671040000|2022-07-01 10:24:00|1067.62|1062.22|1067.02|1061.62|1067.62|1062.22|1067.02|1061.62|34
1656671050000|2022-07-01 10:24:10|1066.91|1061.51|1066.65|1061.25|1066.91|1061.51|1066.58|1061.18|35
1656671060000|2022-07-01 10:24:20|1066.64|1061.24|1066.71|1061.31|1066.78|1061.38|1066.42|1061.02|27
1656671070000|2022-07-01 10:24:30|1066.68|1061.28|1066.77|1061.37|1066.78|1061.38|1066.68|1061.28|24
1656671080000|2022-07-01 10:24:40|1066.75|1061.35|1066.64|1061.24|1066.77|1061.37|1066.5|1061.1|27
1656671090000|2022-07-01 10:24:50|1066.55|1061.15|1066.51|1061.11|1066.66|1061.26|1066.51|1061.11|18
1656671100000|2022-07-01 10:25:00|1066.35|1060.95|1066.38|1060.98|1066.43|1061.03|1066.08|1060.68|32
1656671110000|2022-07-01 10:25:10|1066.37|1060.97|1066.26|1060.86|1066.4|1061|1066.18|1060.78|27
1656671120000|2022-07-01 10:25:20|1066.23|1060.83|1066.19|1060.79|1066.27|1060.87|1066.19|1060.79|13
1656671130000|2022-07-01 10:25:30|1066.18|1060.78|1065.95|1060.55|1066.32|1060.92|1065.91|1060.51|27
1656671140000|2022-07-01 10:25:40|1066.06|1060.66|1066.14|1060.74|1066.25|1060.85|1065.98|1060.58|27
1656671150000|2022-07-01 10:25:50|1066.06|1060.66|1066.17|1060.77|1066.47|1061.07|1065.97|1060.57|32
1656671160000|2022-07-01 10:26:00|1066.16|1060.76|1066.35|1060.95|1066.37|1060.97|1066.16|1060.76|30
1656671170000|2022-07-01 10:26:10|1066.34|1060.94|1066.19|1060.79|1066.38|1060.98|1066.19|1060.79|19
1656671180000|2022-07-01 10:26:20|1066.16|1060.76|1066.17|1060.77|1066.33|1060.93|1066.12|1060.72|34
1656671190000|2022-07-01 10:26:30|1066.22|1060.82|1066.15|1060.75|1066.29|1060.89|1066.05|1060.65|23
1656671200000|2022-07-01 10:26:40|1066.13|1060.73|1066.34|1060.94|1066.4|1061|1066.13|1060.73|24
1656671210000|2022-07-01 10:26:50|1066.42|1061.02|1066.23|1060.83|1066.42|1061.02|1066.22|1060.82|28
1656671220000|2022-07-01 10:27:00|1066.21|1060.81|1066.54|1061.14|1067.04|1061.64|1066.21|1060.81|32
1656671230000|2022-07-01 10:27:10|1066.55|1061.15|1066.12|1060.72|1066.55|1061.15|1066.09|1060.69|33
1656671240000|2022-07-01 10:27:20|1066.15|1060.75|1064.46|1059.06|1066.15|1060.75|1064.46|1059.06|33
1656671250000|2022-07-01 10:27:30|1064.36|1058.96|1064.76|1059.36|1064.81|1059.41|1064.36|1058.96|26
1656671260000|2022-07-01 10:27:40|1064.77|1059.37|1064.75|1059.35|1064.94|1059.54|1064.61|1059.21|27
1656671270000|2022-07-01 10:27:50|1064.74|1059.34|1064.84|1059.44|1065.08|1059.68|1064.69|1059.29|26
1656671280000|2022-07-01 10:28:00|1064.88|1059.48|1064.91|1059.51|1065.01|1059.61|1064.83|1059.43|30
1656671290000|2022-07-01 10:28:10|1064.93|1059.53|1064.93|1059.53|1065.04|1059.64|1064.83|1059.43|24
1656671300000|2022-07-01 10:28:20|1064.94|1059.54|1064.93|1059.53|1065.01|1059.61|1064.74|1059.34|31
1656671310000|2022-07-01 10:28:30|1064.98|1059.58|1065.02|1059.62|1065.19|1059.79|1064.91|1059.51|25
1656671320000|2022-07-01 10:28:40|1065.01|1059.61|1065.02|1059.62|1065.13|1059.73|1064.96|1059.56|29
1656671330000|2022-07-01 10:28:50|1065.07|1059.67|1065.11|1059.71|1065.48|1060.08|1065.07|1059.67|28
1656671340000|2022-07-01 10:29:00|1065.16|1059.76|1065.4|1060|1065.41|1060.01|1065.11|1059.71|32
1656671350000|2022-07-01 10:29:10|1065.39|1059.99|1065.13|1059.73|1065.45|1060.05|1064.95|1059.55|33
1656671360000|2022-07-01 10:29:20|1064.97|1059.57|1065.08|1059.68|1065.19|1059.79|1064.9|1059.5|31
1656671370000|2022-07-01 10:29:30|1065.14|1059.74|1065.31|1059.91|1065.31|1059.91|1064.95|1059.55|34
1656671380000|2022-07-01 10:29:40|1065.25|1059.85|1065.25|1059.85|1065.36|1059.96|1065.06|1059.66|31
1656671390000|2022-07-01 10:29:50|1065.29|1059.89|1065.28|1059.88|1065.33|1059.93|1065.17|1059.77|31
1656671400000|2022-07-01 10:30:00|1065.26|1059.86|1065.24|1059.84|1065.38|1059.98|1065.14|1059.74|34
1656671410000|2022-07-01 10:30:10|1065.23|1059.83|1066.62|1061.22|1066.62|1061.22|1065.23|1059.83|30
1656671420000|2022-07-01 10:30:20|1066.66|1061.26|1066.96|1061.56|1067.47|1062.07|1066.65|1061.25|37
1656671430000|2022-07-01 10:30:30|1066.84|1061.44|1066.56|1061.16|1066.84|1061.44|1066.52|1061.12|33
1656671440000|2022-07-01 10:30:40|1066.6|1061.2|1065.44|1060.04|1066.65|1061.25|1065.44|1060.04|33
1656671450000|2022-07-01 10:30:50|1065.35|1059.95|1064.9|1059.5|1065.35|1059.95|1064.76|1059.36|33
1656671460000|2022-07-01 10:31:00|1064.86|1059.46|1063.31|1057.91|1064.86|1059.46|1063.3|1057.9|31
1656671470000|2022-07-01 10:31:10|1063.26|1057.86|1063.9|1058.5|1064.18|1058.78|1063.16|1057.76|32
1656671480000|2022-07-01 10:31:20|1063.99|1058.59|1064.13|1058.73|1064.25|1058.85|1063.71|1058.31|33
1656671490000|2022-07-01 10:31:30|1064.09|1058.69|1064.09|1058.69|1064.23|1058.83|1063.89|1058.49|32
1656671500000|2022-07-01 10:31:40|1064.08|1058.68|1063.78|1058.38|1064.13|1058.73|1063.65|1058.25|36
1656671510000|2022-07-01 10:31:50|1063.82|1058.42|1064.13|1058.73|1064.13|1058.73|1063.63|1058.23|34
1656671520000|2022-07-01 10:32:00|1064.3|1058.9|1064.53|1059.13|1064.53|1059.13|1064.02|1058.62|33
1656671530000|2022-07-01 10:32:10|1064.52|1059.12|1064.32|1058.92|1064.57|1059.17|1064.24|1058.84|36
1656671540000|2022-07-01 10:32:20|1064.37|1058.97|1064.17|1058.77|1064.48|1059.08|1063.77|1058.37|34
1656671550000|2022-07-01 10:32:30|1064.26|1058.86|1063.76|1058.36|1064.43|1059.03|1063.76|1058.36|34
1656671560000|2022-07-01 10:32:40|1063.86|1058.46|1063.63|1058.23|1063.86|1058.46|1063.6|1058.2|27
1656671570000|2022-07-01 10:32:50|1063.62|1058.22|1063.52|1058.12|1063.64|1058.24|1063.32|1057.92|32
1656671580000|2022-07-01 10:33:00|1063.57|1058.17|1063.63|1058.23|1063.82|1058.42|1063.51|1058.11|33
1656671590000|2022-07-01 10:33:10|1063.65|1058.25|1063.81|1058.41|1063.93|1058.53|1063.54|1058.14|26
1656671600000|2022-07-01 10:33:20|1063.83|1058.43|1063.35|1057.95|1063.9|1058.5|1063.35|1057.95|31
1656671610000|2022-07-01 10:33:30|1063.07|1057.67|1062.58|1057.18|1063.24|1057.84|1062.58|1057.18|37
1656671620000|2022-07-01 10:33:40|1062.54|1057.14|1062.32|1056.92|1062.54|1057.14|1062.07|1056.67|32
1656671630000|2022-07-01 10:33:50|1062.43|1057.03|1061.68|1056.28|1062.43|1057.03|1061.43|1056.03|28
1656671640000|2022-07-01 10:34:00|1061.58|1056.18|1062.82|1057.42|1062.88|1057.48|1061.58|1056.18|38
1656671650000|2022-07-01 10:34:10|1062.8|1057.4|1062.42|1057.02|1062.83|1057.43|1062.41|1057.01|35
1656671660000|2022-07-01 10:34:20|1062.41|1057.01|1062.16|1056.76|1062.53|1057.13|1062.16|1056.76|30
1656671670000|2022-07-01 10:34:30|1062.13|1056.73|1061.68|1056.28|1062.13|1056.73|1061.55|1056.15|31
1656671680000|2022-07-01 10:34:40|1061.59|1056.19|1061.01|1055.61|1061.71|1056.31|1060.92|1055.52|38
1656671690000|2022-07-01 10:34:50|1060.9|1055.5|1060.78|1055.38|1061.03|1055.63|1060.72|1055.32|31
1656671700000|2022-07-01 10:35:00|1060.85|1055.45|1061.26|1055.86|1061.26|1055.86|1060.63|1055.23|31
1656671710000|2022-07-01 10:35:10|1061.28|1055.88|1061.3|1055.9|1061.3|1055.9|1060.96|1055.56|34
1656671720000|2022-07-01 10:35:20|1061.28|1055.88|1061.29|1055.89|1061.39|1055.99|1061.19|1055.79|33
1656671730000|2022-07-01 10:35:30|1061.3|1055.9|1061.62|1056.22|1062.16|1056.76|1061.3|1055.9|32
1656671740000|2022-07-01 10:35:40|1061.42|1056.02|1061.27|1055.87|1061.47|1056.07|1061.2|1055.8|29
1656671750000|2022-07-01 10:35:50|1061.28|1055.88|1060.9|1055.5|1061.31|1055.91|1060.89|1055.49|28
1656671760000|2022-07-01 10:36:00|1060.91|1055.51|1060.34|1054.94|1061.07|1055.67|1060.34|1054.94|31
1656671770000|2022-07-01 10:36:10|1060.44|1055.04|1060.29|1054.89|1060.84|1055.44|1060.24|1054.84|35
1656671780000|2022-07-01 10:36:20|1060.3|1054.9|1060.37|1054.97|1060.61|1055.21|1060.19|1054.79|36
1656671790000|2022-07-01 10:36:30|1060.39|1054.99|1060.54|1055.14|1060.54|1055.14|1060.21|1054.81|32
1656671800000|2022-07-01 10:36:40|1060.6|1055.2|1060.63|1055.23|1060.63|1055.23|1060.43|1055.03|30
1656671810000|2022-07-01 10:36:50|1060.58|1055.18|1060.46|1055.06|1060.58|1055.18|1060.37|1054.97|30
1656671820000|2022-07-01 10:37:00|1060.44|1055.04|1060.36|1054.96|1060.49|1055.09|1060.21|1054.81|30
1656671830000|2022-07-01 10:37:10|1060.35|1054.95|1060.32|1054.92|1060.36|1054.96|1060.29|1054.89|30
1656671840000|2022-07-01 10:37:20|1060.31|1054.91|1060.16|1054.76|1060.41|1055.01|1060.07|1054.67|31
1656671850000|2022-07-01 10:37:30|1060.15|1054.75|1059.5|1054.1|1060.16|1054.76|1059.5|1054.1|28
1656671860000|2022-07-01 10:37:40|1059.4|1054|1059.65|1054.25|1059.68|1054.28|1059.19|1053.79|37
1656671870000|2022-07-01 10:37:50|1059.61|1054.21|1059.6|1054.2|1059.68|1054.28|1059.4|1054|29
1656671880000|2022-07-01 10:38:00|1059.64|1054.24|1059.62|1054.22|1060.01|1054.61|1059.62|1054.22|34
1656671890000|2022-07-01 10:38:10|1059.58|1054.18|1059.23|1053.83|1059.6|1054.2|1059.19|1053.79|32
1656671900000|2022-07-01 10:38:20|1059.2|1053.8|1058.67|1053.27|1059.21|1053.81|1058.42|1053.02|31
1656671910000|2022-07-01 10:38:30|1058.64|1053.24|1058.9|1053.5|1058.9|1053.5|1058.41|1053.01|36
1656671920000|2022-07-01 10:38:40|1058.87|1053.47|1054.73|1049.33|1059.18|1053.78|1054.61|1049.21|37
1656671930000|2022-07-01 10:38:50|1054.69|1049.29|1054.45|1049.05|1056.86|1051.46|1054.28|1048.88|40
1656671940000|2022-07-01 10:39:00|1054.19|1048.79|1053.33|1047.93|1054.19|1048.79|1052.41|1047.01|38
1656671950000|2022-07-01 10:39:10|1053.36|1047.96|1052.86|1047.46|1053.76|1048.36|1052.86|1047.46|37
1656671960000|2022-07-01 10:39:20|1052.83|1047.43|1052.5|1047.1|1053.51|1048.11|1052.22|1046.82|39
1656671970000|2022-07-01 10:39:30|1052.53|1047.13|1051.68|1046.28|1052.72|1047.32|1051.04|1045.64|38
1656671980000|2022-07-01 10:39:40|1051.69|1046.29|1051.87|1046.47|1051.87|1046.47|1050.31|1044.91|38
1656671990000|2022-07-01 10:39:50|1051.79|1046.39|1051.23|1045.83|1051.79|1046.39|1050.83|1045.43|37
1656672000000|2022-07-01 10:40:00|1051.31|1045.91|1051.74|1046.34|1051.99|1046.59|1050.8|1045.4|39
1656672010000|2022-07-01 10:40:10|1051.71|1046.31|1051.28|1045.88|1052.24|1046.84|1050.87|1045.47|37
1656672020000|2022-07-01 10:40:20|1051.31|1045.91|1050.81|1045.41|1051.62|1046.22|1050.81|1045.41|36
1656672030000|2022-07-01 10:40:30|1050.79|1045.39|1049.5|1044.1|1050.79|1045.39|1049.43|1044.03|38
1656672040000|2022-07-01 10:40:40|1049.57|1044.17|1049.31|1043.91|1050.3|1044.9|1049.31|1043.91|38
1656672050000|2022-07-01 10:40:50|1049.47|1044.07|1050.38|1044.98|1050.92|1045.52|1049.28|1043.88|38
1656672060000|2022-07-01 10:41:00|1050.5|1045.1|1050.81|1045.41|1050.94|1045.54|1050.5|1045.1|37
1656672070000|2022-07-01 10:41:10|1050.8|1045.4|1051.75|1046.35|1052.45|1047.05|1050.8|1045.4|35
1656672080000|2022-07-01 10:41:20|1051.71|1046.31|1052.19|1046.79|1052.89|1047.49|1051.71|1046.31|34
1656672090000|2022-07-01 10:41:30|1052.09|1046.69|1052.09|1046.69|1052.47|1047.07|1051.88|1046.48|38
1656672100000|2022-07-01 10:41:40|1052.18|1046.78|1052.57|1047.17|1052.57|1047.17|1051.84|1046.44|34
1656672110000|2022-07-01 10:41:50|1052.59|1047.19|1051.74|1046.34|1052.83|1047.43|1051.74|1046.34|36
1656672120000|2022-07-01 10:42:00|1051.7|1046.3|1050.97|1045.57|1052.09|1046.69|1050.71|1045.31|38
1656672130000|2022-07-01 10:42:10|1050.91|1045.51|1051.61|1046.21|1051.94|1046.54|1050.88|1045.48|38
1656672140000|2022-07-01 10:42:20|1051.6|1046.2|1051.39|1045.99|1051.75|1046.35|1050.93|1045.53|36
1656672150000|2022-07-01 10:42:30|1051.4|1046|1051.05|1045.65|1051.44|1046.04|1050.99|1045.59|30
1656672160000|2022-07-01 10:42:40|1050.85|1045.45|1050.2|1044.8|1050.92|1045.52|1050.12|1044.72|33
1656672170000|2022-07-01 10:42:50|1050.36|1044.96|1047.89|1042.49|1050.36|1044.96|1046.18|1040.78|40
1656672180000|2022-07-01 10:43:00|1047.74|1042.34|1048.05|1042.65|1049.18|1043.78|1047.56|1042.16|37
1656672190000|2022-07-01 10:43:10|1048.06|1042.66|1048.74|1043.34|1048.74|1043.34|1048.02|1042.62|37
1656672200000|2022-07-01 10:43:20|1048.66|1043.26|1049.84|1044.44|1050.11|1044.71|1048.66|1043.26|35
1656672210000|2022-07-01 10:43:30|1050.19|1044.79|1050.27|1044.87|1050.52|1045.12|1050.19|1044.79|30
1656672220000|2022-07-01 10:43:40|1050.24|1044.84|1050.59|1045.19|1050.63|1045.23|1050.19|1044.79|33
1656672230000|2022-07-01 10:43:50|1050.56|1045.16|1050.7|1045.3|1050.77|1045.37|1050.56|1045.16|30
1656672240000|2022-07-01 10:44:00|1050.75|1045.35|1051.38|1045.98|1051.63|1046.23|1050.63|1045.23|36
1656672250000|2022-07-01 10:44:10|1051.42|1046.02|1050.84|1045.44|1051.62|1046.22|1050.81|1045.41|35
1656672260000|2022-07-01 10:44:20|1050.79|1045.39|1049.57|1044.17|1050.79|1045.39|1049.53|1044.13|36
1656672270000|2022-07-01 10:44:30|1049.61|1044.21|1048.5|1043.1|1049.61|1044.21|1048.33|1042.93|37
1656672280000|2022-07-01 10:44:40|1048.53|1043.13|1048.74|1043.34|1049.17|1043.77|1048.53|1043.13|37
1656672290000|2022-07-01 10:44:50|1048.63|1043.23|1049.28|1043.88|1049.28|1043.88|1048.63|1043.23|36
1656672300000|2022-07-01 10:45:00|1049.35|1043.95|1049.45|1044.05|1049.47|1044.07|1048.95|1043.55|38
1656672310000|2022-07-01 10:45:10|1049.37|1043.97|1049.36|1043.96|1049.66|1044.26|1049.27|1043.87|33
1656672320000|2022-07-01 10:45:20|1049.31|1043.91|1047.53|1042.13|1049.36|1043.96|1047.53|1042.13|38
1656672330000|2022-07-01 10:45:30|1047.56|1042.16|1047.82|1042.42|1047.96|1042.56|1047.34|1041.94|34
1656672340000|2022-07-01 10:45:40|1047.84|1042.44|1047.77|1042.37|1048.05|1042.65|1047.68|1042.28|36
1656672350000|2022-07-01 10:45:50|1047.81|1042.41|1049.09|1043.69|1049.09|1043.69|1047.62|1042.22|31
1656672360000|2022-07-01 10:46:00|1049.11|1043.71|1048.82|1043.42|1049.55|1044.15|1048.64|1043.24|37
1656672370000|2022-07-01 10:46:10|1048.74|1043.34|1049.25|1043.85|1049.34|1043.94|1048.54|1043.14|36
1656672380000|2022-07-01 10:46:20|1049.26|1043.86|1049.26|1043.86|1049.33|1043.93|1049.04|1043.64|36
1656672390000|2022-07-01 10:46:30|1049.29|1043.89|1049.25|1043.85|1049.47|1044.07|1049.18|1043.78|31
1656672400000|2022-07-01 10:46:40|1049.23|1043.83|1049.03|1043.63|1049.5|1044.1|1049.01|1043.61|32
1656672410000|2022-07-01 10:46:50|1049.12|1043.72|1049.18|1043.78|1049.19|1043.79|1048.75|1043.35|38
1656672420000|2022-07-01 10:47:00|1048.84|1043.44|1048.86|1043.46|1048.98|1043.58|1047.98|1042.58|38
1656672430000|2022-07-01 10:47:10|1048.8|1043.4|1047.75|1042.35|1048.8|1043.4|1047.63|1042.23|36
1656672440000|2022-07-01 10:47:20|1047.82|1042.42|1047.56|1042.16|1047.82|1042.42|1047.56|1042.16|38
1656672450000|2022-07-01 10:47:30|1047.45|1042.05|1047.25|1041.85|1047.98|1042.58|1047.25|1041.85|32
1656672460000|2022-07-01 10:47:40|1047.23|1041.83|1047.16|1041.76|1047.33|1041.93|1047.07|1041.67|34
1656672470000|2022-07-01 10:47:50|1047.18|1041.78|1045.48|1040.08|1047.18|1041.78|1045.47|1040.07|37
1656672480000|2022-07-01 10:48:00|1045.59|1040.19|1042.41|1037.01|1045.59|1040.19|1042.24|1036.84|38
1656672490000|2022-07-01 10:48:10|1042.39|1036.99|1044.14|1038.74|1044.96|1039.56|1042.39|1036.99|40
1656672500000|2022-07-01 10:48:20|1044.03|1038.63|1044|1038.6|1044.11|1038.71|1043.4|1038|34
1656672510000|2022-07-01 10:48:30|1044.01|1038.61|1044.41|1039.01|1044.59|1039.19|1043.87|1038.47|36
1656672520000|2022-07-01 10:48:40|1044.36|1038.96|1044.4|1039|1044.85|1039.45|1044.17|1038.77|30
1656672530000|2022-07-01 10:48:50|1044.65|1039.25|1044.4|1039|1044.76|1039.36|1044.17|1038.77|32
1656672540000|2022-07-01 10:49:00|1044.51|1039.11|1045.16|1039.76|1045.29|1039.89|1044.4|1039|33
1656672550000|2022-07-01 10:49:10|1044.58|1039.18|1044.02|1038.62|1044.65|1039.25|1043.83|1038.43|36
1656672560000|2022-07-01 10:49:20|1044.03|1038.63|1043.28|1037.88|1044.03|1038.63|1043.16|1037.76|33
1656672570000|2022-07-01 10:49:30|1043.29|1037.89|1044.23|1038.83|1044.23|1038.83|1043.28|1037.88|28
1656672580000|2022-07-01 10:49:40|1044.22|1038.82|1043.82|1038.42|1044.22|1038.82|1043.76|1038.36|32
1656672590000|2022-07-01 10:49:50|1043.76|1038.36|1043.95|1038.55|1044.07|1038.67|1043.68|1038.28|34
1656672600000|2022-07-01 10:50:00|1043.88|1038.48|1043.46|1038.06|1043.94|1038.54|1043.39|1037.99|38
1656672610000|2022-07-01 10:50:10|1043.37|1037.97|1043.35|1037.95|1043.56|1038.16|1043.3|1037.9|33
1656672620000|2022-07-01 10:50:20|1043.36|1037.96|1043.28|1037.88|1043.97|1038.57|1043.25|1037.85|35
1656672630000|2022-07-01 10:50:30|1043.26|1037.86|1042.58|1037.18|1043.33|1037.93|1042.53|1037.13|35
1656672640000|2022-07-01 10:50:40|1042.61|1037.21|1043.03|1037.63|1043.32|1037.92|1042.53|1037.13|34
1656672650000|2022-07-01 10:50:50|1043.04|1037.64|1043.17|1037.77|1043.27|1037.87|1042.9|1037.5|34
1656672660000|2022-07-01 10:51:00|1043.22|1037.82|1043.52|1038.12|1043.56|1038.16|1043.21|1037.81|37
1656672670000|2022-07-01 10:51:10|1043.54|1038.14|1044.63|1039.23|1044.67|1039.27|1043.52|1038.12|37
1656672680000|2022-07-01 10:51:20|1044.4|1039|1044|1038.6|1044.68|1039.28|1043.99|1038.59|39
1656672690000|2022-07-01 10:51:30|1043.82|1038.42|1044.33|1038.93|1044.66|1039.26|1043.65|1038.25|35
1656672700000|2022-07-01 10:51:40|1044.35|1038.95|1044.22|1038.82|1044.35|1038.95|1043.88|1038.48|36
1656672710000|2022-07-01 10:51:50|1044.21|1038.81|1044.16|1038.76|1044.29|1038.89|1044|1038.6|32
1656672720000|2022-07-01 10:52:00|1044.15|1038.75|1044.24|1038.84|1044.24|1038.84|1043.7|1038.3|33
1656672730000|2022-07-01 10:52:10|1044.28|1038.88|1043.94|1038.54|1044.31|1038.91|1043.88|1038.48|35
1656672740000|2022-07-01 10:52:20|1043.96|1038.56|1044|1038.6|1044.11|1038.71|1043.86|1038.46|38
1656672750000|2022-07-01 10:52:30|1044.04|1038.64|1043.25|1037.85|1044.08|1038.68|1043.09|1037.69|35
1656672760000|2022-07-01 10:52:40|1043.31|1037.91|1043.67|1038.27|1043.85|1038.45|1043.05|1037.65|33
1656672770000|2022-07-01 10:52:50|1043.66|1038.26|1042.14|1036.74|1043.95|1038.55|1042.05|1036.65|38
1656672780000|2022-07-01 10:53:00|1042.1|1036.7|1041.69|1036.29|1042.72|1037.32|1041.59|1036.19|36
1656672790000|2022-07-01 10:53:10|1041.54|1036.14|1040|1034.6|1041.54|1036.14|1040|1034.6|40
1656672800000|2022-07-01 10:53:20|1040.36|1034.96|1040.45|1035.05|1040.93|1035.53|1039.9|1034.5|39
1656672810000|2022-07-01 10:53:30|1040.34|1034.94|1040.67|1035.27|1040.89|1035.49|1040.17|1034.77|36
1656672820000|2022-07-01 10:53:40|1040.54|1035.14|1040.21|1034.81|1040.56|1035.16|1039.98|1034.58|39
1656672830000|2022-07-01 10:53:50|1040.33|1034.93|1040.67|1035.27|1040.72|1035.32|1040.1|1034.7|34
1656672840000|2022-07-01 10:54:00|1040.59|1035.19|1040.53|1035.13|1040.59|1035.19|1040.36|1034.96|37
1656672850000|2022-07-01 10:54:10|1040.5|1035.1|1040.48|1035.08|1040.53|1035.13|1040.21|1034.81|34
1656672860000|2022-07-01 10:54:20|1040.49|1035.09|1040.86|1035.46|1040.86|1035.46|1040.38|1034.98|32
1656672870000|2022-07-01 10:54:30|1040.85|1035.45|1040.55|1035.15|1041.3|1035.9|1040.54|1035.14|33
1656672880000|2022-07-01 10:54:40|1040.5|1035.1|1041.15|1035.75|1041.15|1035.75|1040.33|1034.93|36
1656672890000|2022-07-01 10:54:50|1041.12|1035.72|1040.34|1034.94|1041.25|1035.85|1040.34|1034.94|38
1656672900000|2022-07-01 10:55:00|1040.29|1034.89|1040.53|1035.13|1040.57|1035.17|1040.05|1034.65|37
1656672910000|2022-07-01 10:55:10|1040.57|1035.17|1041.24|1035.84|1041.31|1035.91|1040.38|1034.98|37
1656672920000|2022-07-01 10:55:20|1041.11|1035.71|1040.06|1034.66|1041.11|1035.71|1040.06|1034.66|37
1656672930000|2022-07-01 10:55:30|1039.85|1034.45|1040|1034.6|1040.13|1034.73|1039.85|1034.45|33
1656672940000|2022-07-01 10:55:40|1040.03|1034.63|1038.52|1033.12|1040.03|1034.63|1037.69|1032.29|37
1656672950000|2022-07-01 10:55:50|1038.47|1033.07|1039.59|1034.19|1039.62|1034.22|1038.37|1032.97|36
1656672960000|2022-07-01 10:56:00|1039.55|1034.15|1041.06|1035.66|1041.14|1035.74|1039.54|1034.14|39
1656672970000|2022-07-01 10:56:10|1041|1035.6|1040.42|1035.02|1041|1035.6|1040.27|1034.87|36
1656672980000|2022-07-01 10:56:20|1040.43|1035.03|1041.74|1036.34|1041.74|1036.34|1040.43|1035.03|39
1656672990000|2022-07-01 10:56:30|1041.79|1036.39|1041.57|1036.17|1041.79|1036.39|1041.18|1035.78|36
1656673000000|2022-07-01 10:56:40|1041.66|1036.26|1041.86|1036.46|1042.1|1036.7|1041.49|1036.09|38
1656673010000|2022-07-01 10:56:50|1041.66|1036.26|1043.14|1037.74|1043.96|1038.56|1041.66|1036.26|38
1656673020000|2022-07-01 10:57:00|1043.15|1037.75|1042.21|1036.81|1043.43|1038.03|1042.21|1036.81|37
1656673030000|2022-07-01 10:57:10|1042.15|1036.75|1042|1036.6|1042.32|1036.92|1041.99|1036.59|33
1656673040000|2022-07-01 10:57:20|1042.14|1036.74|1041.72|1036.32|1042.19|1036.79|1041.57|1036.17|33
1656673050000|2022-07-01 10:57:30|1041.65|1036.25|1041.82|1036.42|1042.13|1036.73|1041.25|1035.85|33
1656673060000|2022-07-01 10:57:40|1041.87|1036.47|1041.88|1036.48|1042.15|1036.75|1041.84|1036.44|37
1656673070000|2022-07-01 10:57:50|1041.89|1036.49|1040.9|1035.5|1041.91|1036.51|1040.85|1035.45|37
1656673080000|2022-07-01 10:58:00|1040.91|1035.51|1041.12|1035.72|1041.47|1036.07|1040.91|1035.51|34
1656673090000|2022-07-01 10:58:10|1041.13|1035.73|1040.97|1035.57|1041.18|1035.78|1040.47|1035.07|37
1656673100000|2022-07-01 10:58:20|1040.95|1035.55|1041.36|1035.96|1041.36|1035.96|1040.9|1035.5|29
1656673110000|2022-07-01 10:58:30|1041.44|1036.04|1041.52|1036.12|1041.62|1036.22|1041.09|1035.69|36
1656673120000|2022-07-01 10:58:40|1041.47|1036.07|1040.26|1034.86|1041.49|1036.09|1039.58|1034.18|37
1656673130000|2022-07-01 10:58:50|1040.28|1034.88|1041.02|1035.62|1041.13|1035.73|1040.26|1034.86|37
1656673140000|2022-07-01 10:59:00|1041.05|1035.65|1041.35|1035.95|1041.61|1036.21|1041.05|1035.65|37
1656673150000|2022-07-01 10:59:10|1041.31|1035.91|1041.17|1035.77|1041.47|1036.07|1040.92|1035.52|35
1656673160000|2022-07-01 10:59:20|1041.19|1035.79|1041.16|1035.76|1041.19|1035.79|1040.62|1035.22|32
1656673170000|2022-07-01 10:59:30|1041.28|1035.88|1040.88|1035.48|1041.4|1036|1040.79|1035.39|35
1656673180000|2022-07-01 10:59:40|1040.9|1035.5|1040.24|1034.84|1040.91|1035.51|1040.24|1034.84|37
1656673190000|2022-07-01 10:59:50|1040.3|1034.9|1040.73|1035.33|1040.87|1035.47|1040.06|1034.66|38
1656673200000|2022-07-01 11:00:00|1040.82|1035.42|1040.57|1035.17|1041.31|1035.91|1039.95|1034.55|40
1656673210000|2022-07-01 11:00:10|1040.6|1035.2|1039.65|1034.25|1040.61|1035.21|1039.65|1034.25|34
1656673220000|2022-07-01 11:00:20|1039.58|1034.18|1039.64|1034.24|1040.48|1035.08|1039.5|1034.1|37
1656673230000|2022-07-01 11:00:30|1039.59|1034.19|1039.07|1033.67|1039.69|1034.29|1038.95|1033.55|34
1656673240000|2022-07-01 11:00:40|1039.05|1033.65|1038.25|1032.85|1039.38|1033.98|1038.11|1032.71|34
1656673250000|2022-07-01 11:00:50|1038.31|1032.91|1038.26|1032.86|1038.35|1032.95|1038.14|1032.74|27
1656673260000|2022-07-01 11:01:00|1038.36|1032.96|1038.49|1033.09|1038.9|1033.5|1038.33|1032.93|35
1656673270000|2022-07-01 11:01:10|1038.5|1033.1|1038.19|1032.79|1038.6|1033.2|1038.13|1032.73|34
1656673280000|2022-07-01 11:01:20|1038.13|1032.73|1037.94|1032.54|1038.13|1032.73|1037.75|1032.35|30
1656673290000|2022-07-01 11:01:30|1038.07|1032.67|1038.81|1033.41|1038.84|1033.44|1037.95|1032.55|32
1656673300000|2022-07-01 11:01:40|1038.87|1033.47|1038.96|1033.56|1039.4|1034|1038.85|1033.45|32
1656673310000|2022-07-01 11:01:50|1038.93|1033.53|1039.45|1034.05|1039.56|1034.16|1038.88|1033.48|35
1656673320000|2022-07-01 11:02:00|1039.44|1034.04|1038.21|1032.81|1039.44|1034.04|1038.18|1032.78|36
1656673330000|2022-07-01 11:02:10|1038.15|1032.75|1038.53|1033.13|1038.75|1033.35|1038.12|1032.72|32
1656673340000|2022-07-01 11:02:20|1038.51|1033.11|1037.46|1032.06|1038.51|1033.11|1037.37|1031.97|32
1656673350000|2022-07-01 11:02:30|1037.52|1032.12|1036.09|1030.69|1037.56|1032.16|1036.09|1030.69|30
1656673360000|2022-07-01 11:02:40|1036.07|1030.67|1035.12|1029.72|1036.46|1031.06|1034.84|1029.44|39
1656673370000|2022-07-01 11:02:50|1035.16|1029.76|1037.06|1031.66|1037.14|1031.74|1035.16|1029.76|36
1656673380000|2022-07-01 11:03:00|1037|1031.6|1037.58|1032.18|1038.06|1032.66|1036.73|1031.33|35
1656673390000|2022-07-01 11:03:10|1037.75|1032.35|1037.84|1032.44|1038.3|1032.9|1037.61|1032.21|37
1656673400000|2022-07-01 11:03:20|1038.03|1032.63|1038.43|1033.03|1038.69|1033.29|1038.03|1032.63|35
1656673410000|2022-07-01 11:03:30|1038.5|1033.1|1038.23|1032.83|1038.53|1033.13|1037.85|1032.45|33
1656673420000|2022-07-01 11:03:40|1038.32|1032.92|1039.07|1033.67|1039.23|1033.83|1038.19|1032.79|34
1656673430000|2022-07-01 11:03:50|1039.06|1033.66|1039.9|1034.5|1040.14|1034.74|1038.87|1033.47|35
1656673440000|2022-07-01 11:04:00|1039.82|1034.42|1041.06|1035.66|1041.06|1035.66|1039.75|1034.35|35
1656673450000|2022-07-01 11:04:10|1041.13|1035.73|1040.62|1035.22|1041.73|1036.33|1040.42|1035.02|34
1656673460000|2022-07-01 11:04:20|1040.73|1035.33|1041.02|1035.62|1041.1|1035.7|1040.58|1035.18|31
1656673470000|2022-07-01 11:04:30|1041.09|1035.69|1040.91|1035.51|1041.28|1035.88|1040.7|1035.3|40
1656673480000|2022-07-01 11:04:40|1041.11|1035.71|1040.97|1035.57|1041.24|1035.84|1040.9|1035.5|36
1656673490000|2022-07-01 11:04:50|1041.11|1035.71|1041.5|1036.1|1041.5|1036.1|1040.82|1035.42|33
1656673500000|2022-07-01 11:05:00|1041.48|1036.08|1041.6|1036.2|1041.67|1036.27|1040.97|1035.57|31
1656673510000|2022-07-01 11:05:10|1041.61|1036.21|1042.08|1036.68|1042.25|1036.85|1041.12|1035.72|35
1656673520000|2022-07-01 11:05:20|1042.21|1036.81|1043.2|1037.8|1043.27|1037.87|1042.07|1036.67|38
1656673530000|2022-07-01 11:05:30|1043.22|1037.82|1042.4|1037|1043.23|1037.83|1042.39|1036.99|36
1656673540000|2022-07-01 11:05:40|1042.39|1036.99|1044.39|1038.99|1044.39|1038.99|1042.33|1036.93|32
1656673550000|2022-07-01 11:05:50|1044.3|1038.9|1046.4|1041|1046.72|1041.32|1044.27|1038.87|39
1656673560000|2022-07-01 11:06:00|1046.54|1041.14|1046.96|1041.56|1047.03|1041.63|1046.05|1040.65|35
1656673570000|2022-07-01 11:06:10|1046.87|1041.47|1045.83|1040.43|1047.09|1041.69|1045.83|1040.43|39
1656673580000|2022-07-01 11:06:20|1045.76|1040.36|1045.59|1040.19|1046.03|1040.63|1045.47|1040.07|37
1656673590000|2022-07-01 11:06:30|1045.63|1040.23|1044.76|1039.36|1045.79|1040.39|1044.76|1039.36|37
1656673600000|2022-07-01 11:06:40|1044.83|1039.43|1044.54|1039.14|1045.03|1039.63|1044.36|1038.96|38
1656673610000|2022-07-01 11:06:50|1044.63|1039.23|1044.96|1039.56|1045.3|1039.9|1044.42|1039.02|35
1656673620000|2022-07-01 11:07:00|1044.99|1039.59|1043.39|1037.99|1045|1039.6|1043.32|1037.92|37
1656673630000|2022-07-01 11:07:10|1043.43|1038.03|1043.76|1038.36|1044.28|1038.88|1043.43|1038.03|36
1656673640000|2022-07-01 11:07:20|1043.8|1038.4|1044.15|1038.75|1044.27|1038.87|1043.78|1038.38|30
1656673650000|2022-07-01 11:07:30|1043.97|1038.57|1043.76|1038.36|1044.04|1038.64|1043.66|1038.26|32
1656673660000|2022-07-01 11:07:40|1043.77|1038.37|1044.12|1038.72|1044.4|1039|1043.69|1038.29|32
1656673670000|2022-07-01 11:07:50|1044.48|1039.08|1045.4|1040|1045.6|1040.2|1044.41|1039.01|37
1656673680000|2022-07-01 11:08:00|1045.38|1039.98|1045.62|1040.22|1045.62|1040.22|1045.34|1039.94|35
1656673690000|2022-07-01 11:08:10|1045.6|1040.2|1045.89|1040.49|1045.89|1040.49|1045.55|1040.15|34
1656673700000|2022-07-01 11:08:20|1045.88|1040.48|1045.09|1039.69|1046|1040.6|1045.09|1039.69|31
1656673710000|2022-07-01 11:08:30|1045.14|1039.74|1044.95|1039.55|1045.34|1039.94|1044.77|1039.37|34
1656673720000|2022-07-01 11:08:40|1044.93|1039.53|1045.34|1039.94|1045.36|1039.96|1044.87|1039.47|30
1656673730000|2022-07-01 11:08:50|1045.31|1039.91|1045.15|1039.75|1045.81|1040.41|1045.15|1039.75|36
1656673740000|2022-07-01 11:09:00|1045.14|1039.74|1044.65|1039.25|1045.14|1039.74|1044.65|1039.25|33
1656673750000|2022-07-01 11:09:10|1044.63|1039.23|1044.33|1038.93|1044.9|1039.5|1044.33|1038.93|36
1656673760000|2022-07-01 11:09:20|1044.34|1038.94|1044.05|1038.65|1044.34|1038.94|1043.85|1038.45|37
1656673770000|2022-07-01 11:09:30|1044.06|1038.66|1043.95|1038.55|1044.21|1038.81|1043.94|1038.54|33
1656673780000|2022-07-01 11:09:40|1043.96|1038.56|1045.45|1040.05|1045.48|1040.08|1043.96|1038.56|33
1656673790000|2022-07-01 11:09:50|1045.44|1040.04|1045.26|1039.86|1045.54|1040.14|1045.19|1039.79|33
1656673800000|2022-07-01 11:10:00|1045.27|1039.87|1045.53|1040.13|1045.91|1040.51|1045.24|1039.84|36
1656673810000|2022-07-01 11:10:10|1045.4|1040|1045.41|1040.01|1045.77|1040.37|1045.05|1039.65|35
1656673820000|2022-07-01 11:10:20|1045.38|1039.98|1045.5|1040.1|1046.01|1040.61|1045.13|1039.73|32
1656673830000|2022-07-01 11:10:30|1045.65|1040.25|1045.69|1040.29|1045.91|1040.51|1045.5|1040.1|29
1656673840000|2022-07-01 11:10:40|1046.04|1040.64|1046.62|1041.22|1046.62|1041.22|1045.48|1040.08|32
1656673850000|2022-07-01 11:10:50|1046.71|1041.31|1046.04|1040.64|1046.78|1041.38|1045.89|1040.49|38
1656673860000|2022-07-01 11:11:00|1046.09|1040.69|1044.87|1039.47|1046.12|1040.72|1044.84|1039.44|32
1656673870000|2022-07-01 11:11:10|1044.93|1039.53|1044.07|1038.67|1044.93|1039.53|1044.07|1038.67|33
1656673880000|2022-07-01 11:11:20|1044.15|1038.75|1043.65|1038.25|1044.15|1038.75|1043.3|1037.9|35
1656673890000|2022-07-01 11:11:30|1043.63|1038.23|1044.38|1038.98|1044.52|1039.12|1043.63|1038.23|33
1656673900000|2022-07-01 11:11:40|1044.33|1038.93|1043.96|1038.56|1044.48|1039.08|1043.76|1038.36|32
1656673910000|2022-07-01 11:11:50|1043.94|1038.54|1043.03|1037.63|1043.97|1038.57|1042.91|1037.51|33
1656673920000|2022-07-01 11:12:00|1043.04|1037.64|1043.05|1037.65|1043.24|1037.84|1042.95|1037.55|34
1656673930000|2022-07-01 11:12:10|1043.19|1037.79|1043.67|1038.27|1043.95|1038.55|1043.01|1037.61|38
1656673940000|2022-07-01 11:12:20|1043.68|1038.28|1044.09|1038.69|1044.36|1038.96|1043.49|1038.09|35
1656673950000|2022-07-01 11:12:30|1044.08|1038.68|1044.37|1038.97|1044.54|1039.14|1044|1038.6|29
1656673960000|2022-07-01 11:12:40|1044.4|1039|1044.34|1038.94|1044.43|1039.03|1044.25|1038.85|31
1656673970000|2022-07-01 11:12:50|1044.33|1038.93|1043.58|1038.18|1044.44|1039.04|1043.55|1038.15|36
1656673980000|2022-07-01 11:13:00|1043.6|1038.2|1044.17|1038.77|1044.17|1038.77|1043.6|1038.2|31
1656673990000|2022-07-01 11:13:10|1044.19|1038.79|1044.16|1038.76|1044.28|1038.88|1044.06|1038.66|30
1656674000000|2022-07-01 11:13:20|1044.11|1038.71|1042.15|1036.75|1044.11|1038.71|1042.11|1036.71|37
1656674010000|2022-07-01 11:13:30|1042.25|1036.85|1042.18|1036.78|1042.3|1036.9|1041.98|1036.58|35
1656674020000|2022-07-01 11:13:40|1042.05|1036.65|1042.33|1036.93|1042.55|1037.15|1041.96|1036.56|36
1656674030000|2022-07-01 11:13:50|1042.4|1037|1042.44|1037.04|1042.5|1037.1|1042.18|1036.78|36
1656674040000|2022-07-01 11:14:00|1042.39|1036.99|1042.59|1037.19|1042.77|1037.37|1042.33|1036.93|34
1656674050000|2022-07-01 11:14:10|1042.62|1037.22|1042.95|1037.55|1043.03|1037.63|1042.59|1037.19|31
1656674060000|2022-07-01 11:14:20|1042.99|1037.59|1042.86|1037.46|1043.14|1037.74|1042.78|1037.38|31
1656674070000|2022-07-01 11:14:30|1042.84|1037.44|1042.92|1037.52|1043.04|1037.64|1042.77|1037.37|28
1656674080000|2022-07-01 11:14:40|1042.95|1037.55|1043.13|1037.73|1043.13|1037.73|1042.91|1037.51|16
1656674090000|2022-07-01 11:14:50|1043.03|1037.63|1043.01|1037.61|1043.16|1037.76|1043.01|1037.61|24
1656674100000|2022-07-01 11:15:00|1043.02|1037.62|1043.21|1037.81|1043.43|1038.03|1042.89|1037.49|34
1656674110000|2022-07-01 11:15:10|1043.18|1037.78|1043.47|1038.07|1043.52|1038.12|1043.03|1037.63|32
1656674120000|2022-07-01 11:15:20|1043.46|1038.06|1043.49|1038.09|1043.54|1038.14|1043.26|1037.86|27
1656674130000|2022-07-01 11:15:30|1043.44|1038.04|1045.29|1039.89|1045.29|1039.89|1043.44|1038.04|33
1656674140000|2022-07-01 11:15:40|1045.35|1039.95|1045.29|1039.89|1045.55|1040.15|1045.18|1039.78|37
1656674150000|2022-07-01 11:15:50|1045.16|1039.76|1046.24|1040.84|1046.63|1041.23|1045.16|1039.76|36
1656674160000|2022-07-01 11:16:00|1046.28|1040.88|1045.19|1039.79|1046.28|1040.88|1045.15|1039.75|34
1656674170000|2022-07-01 11:16:10|1045.06|1039.66|1044.8|1039.4|1045.48|1040.08|1044.8|1039.4|34
1656674180000|2022-07-01 11:16:20|1044.77|1039.37|1044.54|1039.14|1044.77|1039.37|1044.4|1039|35
1656674190000|2022-07-01 11:16:30|1044.53|1039.13|1043.41|1038.01|1044.57|1039.17|1043.37|1037.97|36
1656674200000|2022-07-01 11:16:40|1043.42|1038.02|1042.7|1037.3|1043.53|1038.13|1042.7|1037.3|37
1656674210000|2022-07-01 11:16:50|1042.78|1037.38|1043.12|1037.72|1043.12|1037.72|1042.7|1037.3|36
1656674220000|2022-07-01 11:17:00|1043.28|1037.88|1041.83|1036.43|1043.28|1037.88|1041.73|1036.33|37
1656674230000|2022-07-01 11:17:10|1041.86|1036.46|1042.17|1036.77|1042.31|1036.91|1041.82|1036.42|30
1656674240000|2022-07-01 11:17:20|1042.18|1036.78|1043.03|1037.63|1043.03|1037.63|1042.07|1036.67|36
1656674250000|2022-07-01 11:17:30|1042.98|1037.58|1042.85|1037.45|1042.99|1037.59|1042.8|1037.4|36
1656674260000|2022-07-01 11:17:40|1042.86|1037.46|1043.6|1038.2|1043.6|1038.2|1042.85|1037.45|31
1656674270000|2022-07-01 11:17:50|1043.65|1038.25|1045.58|1040.18|1045.79|1040.39|1043.65|1038.25|39
1656674280000|2022-07-01 11:18:00|1045.62|1040.22|1045.38|1039.98|1045.62|1040.22|1045.03|1039.63|37
1656674290000|2022-07-01 11:18:10|1045.36|1039.96|1046.24|1040.84|1046.78|1041.38|1045.35|1039.95|35
1656674300000|2022-07-01 11:18:20|1046.19|1040.79|1046.21|1040.81|1046.4|1041|1046.15|1040.75|34
1656674310000|2022-07-01 11:18:30|1046.22|1040.82|1045.04|1039.64|1046.25|1040.85|1045.04|1039.64|36
1656674320000|2022-07-01 11:18:40|1045.01|1039.61|1045.06|1039.66|1045.14|1039.74|1044.66|1039.26|35
1656674330000|2022-07-01 11:18:50|1045.08|1039.68|1044.05|1038.65|1045.08|1039.68|1043.74|1038.34|34
1656674340000|2022-07-01 11:19:00|1044.04|1038.64|1043.96|1038.56|1044.11|1038.71|1043.65|1038.25|29
1656674350000|2022-07-01 11:19:10|1043.95|1038.55|1044.7|1039.3|1044.7|1039.3|1043.83|1038.43|33
1656674360000|2022-07-01 11:19:20|1044.78|1039.38|1045.49|1040.09|1045.86|1040.46|1044.78|1039.38|34
1656674370000|2022-07-01 11:19:30|1045.46|1040.06|1045.1|1039.7|1045.46|1040.06|1044.99|1039.59|34
1656674380000|2022-07-01 11:19:40|1045.09|1039.69|1045.44|1040.04|1045.5|1040.1|1045.08|1039.68|31
1656674390000|2022-07-01 11:19:50|1045.33|1039.93|1045.4|1040|1045.42|1040.02|1045.13|1039.73|33
1656674400000|2022-07-01 11:20:00|1045.41|1040.01|1045.65|1040.25|1045.69|1040.29|1045.38|1039.98|32
1656674410000|2022-07-01 11:20:10|1045.69|1040.29|1045.79|1040.39|1045.86|1040.46|1045.59|1040.19|36
1656674420000|2022-07-01 11:20:20|1045.87|1040.47|1045.94|1040.54|1046.01|1040.61|1045.78|1040.38|34
1656674430000|2022-07-01 11:20:30|1045.86|1040.46|1046|1040.6|1046|1040.6|1045.15|1039.75|34
1656674440000|2022-07-01 11:20:40|1045.98|1040.58|1045.17|1039.77|1045.98|1040.58|1044.9|1039.5|35
1656674450000|2022-07-01 11:20:50|1045.21|1039.81|1045.5|1040.1|1045.52|1040.12|1045.17|1039.77|32
1656674460000|2022-07-01 11:21:00|1045.54|1040.14|1044.94|1039.54|1045.74|1040.34|1044.94|1039.54|35
1656674470000|2022-07-01 11:21:10|1044.95|1039.55|1044.41|1039.01|1044.95|1039.55|1044.23|1038.83|27
1656674480000|2022-07-01 11:21:20|1044.47|1039.07|1044.93|1039.53|1045.08|1039.68|1044.39|1038.99|29
1656674490000|2022-07-01 11:21:30|1044.91|1039.51|1044.69|1039.29|1044.91|1039.51|1044.61|1039.21|27
1656674500000|2022-07-01 11:21:40|1044.57|1039.17|1044.71|1039.31|1044.79|1039.39|1044.49|1039.09|34
1656674510000|2022-07-01 11:21:50|1044.75|1039.35|1045.22|1039.82|1045.22|1039.82|1044.75|1039.35|30
1656674520000|2022-07-01 11:22:00|1045.33|1039.93|1045.15|1039.75|1045.68|1040.28|1045.1|1039.7|35
1656674530000|2022-07-01 11:22:10|1045.13|1039.73|1044.97|1039.57|1045.3|1039.9|1044.97|1039.57|26
1656674540000|2022-07-01 11:22:20|1044.94|1039.54|1044.93|1039.53|1045.07|1039.67|1044.61|1039.21|34
1656674550000|2022-07-01 11:22:30|1044.88|1039.48|1045.09|1039.69|1045.09|1039.69|1044.87|1039.47|29
1656674560000|2022-07-01 11:22:40|1045.08|1039.68|1045.55|1040.15|1045.55|1040.15|1044.95|1039.55|36
1656674570000|2022-07-01 11:22:50|1045.43|1040.03|1045.38|1039.98|1045.53|1040.13|1045.35|1039.95|30
1656674580000|2022-07-01 11:23:00|1045.37|1039.97|1045.25|1039.85|1045.46|1040.06|1045.19|1039.79|31
1656674590000|2022-07-01 11:23:10|1045.26|1039.86|1044.83|1039.43|1045.26|1039.86|1044.64|1039.24|34
1656674600000|2022-07-01 11:23:20|1044.84|1039.44|1044.64|1039.24|1044.97|1039.57|1044.64|1039.24|26
1656674610000|2022-07-01 11:23:30|1044.63|1039.23|1044.97|1039.57|1044.97|1039.57|1044.31|1038.91|37
1656674620000|2022-07-01 11:23:40|1045.07|1039.67|1045.27|1039.87|1045.27|1039.87|1045.05|1039.65|35
1656674630000|2022-07-01 11:23:50|1045.28|1039.88|1045.28|1039.88|1045.35|1039.95|1045.13|1039.73|25
1656674640000|2022-07-01 11:24:00|1045.29|1039.89|1045.07|1039.67|1045.31|1039.91|1045.07|1039.67|29
1656674650000|2022-07-01 11:24:10|1045.04|1039.64|1045.24|1039.84|1045.25|1039.85|1045.03|1039.63|35
1656674660000|2022-07-01 11:24:20|1045.29|1039.89|1046.85|1041.45|1046.9|1041.5|1045.29|1039.89|39
1656674670000|2022-07-01 11:24:30|1046.86|1041.46|1046.19|1040.79|1046.88|1041.48|1046.12|1040.72|37
1656674680000|2022-07-01 11:24:40|1046.17|1040.77|1046.21|1040.81|1046.27|1040.87|1045.83|1040.43|31
1656674690000|2022-07-01 11:24:50|1046.18|1040.78|1046.56|1041.16|1046.62|1041.22|1046.13|1040.73|34
1656674700000|2022-07-01 11:25:00|1046.59|1041.19|1046.29|1040.89|1046.77|1041.37|1046.27|1040.87|34
1656674710000|2022-07-01 11:25:10|1046.28|1040.88|1045.63|1040.23|1046.53|1041.13|1045.62|1040.22|34
1656674720000|2022-07-01 11:25:20|1045.64|1040.24|1045.88|1040.48|1045.88|1040.48|1045.52|1040.12|35
1656674730000|2022-07-01 11:25:30|1045.87|1040.47|1045.7|1040.3|1045.9|1040.5|1045.46|1040.06|28
1656674740000|2022-07-01 11:25:40|1045.68|1040.28|1045.66|1040.26|1045.79|1040.39|1045.6|1040.2|28
1656674750000|2022-07-01 11:25:50|1045.69|1040.29|1045.71|1040.31|1045.82|1040.42|1045.65|1040.25|24
1656674760000|2022-07-01 11:26:00|1045.7|1040.3|1048.17|1042.77|1048.84|1043.44|1045.69|1040.29|40
1656674770000|2022-07-01 11:26:10|1048.06|1042.66|1047.99|1042.59|1048.24|1042.84|1047.66|1042.26|37
1656674780000|2022-07-01 11:26:20|1048.15|1042.75|1047.95|1042.55|1048.15|1042.75|1047.4|1042|34
1656674790000|2022-07-01 11:26:30|1048.01|1042.61|1048.32|1042.92|1048.41|1043.01|1047.77|1042.37|33
1656674800000|2022-07-01 11:26:40|1048.36|1042.96|1047.25|1041.85|1048.42|1043.02|1047.25|1041.85|33
1656674810000|2022-07-01 11:26:50|1047.27|1041.87|1047.33|1041.93|1047.38|1041.98|1047.17|1041.77|30
1656674820000|2022-07-01 11:27:00|1047.35|1041.95|1047.88|1042.48|1047.97|1042.57|1047.34|1041.94|31
1656674830000|2022-07-01 11:27:10|1047.97|1042.57|1048.13|1042.73|1048.16|1042.76|1047.83|1042.43|36
1656674840000|2022-07-01 11:27:20|1048.12|1042.72|1048.04|1042.64|1048.14|1042.74|1048.03|1042.63|30
1656674850000|2022-07-01 11:27:30|1047.96|1042.56|1047.66|1042.26|1047.99|1042.59|1047.5|1042.1|32
1656674860000|2022-07-01 11:27:40|1047.63|1042.23|1047.35|1041.95|1047.63|1042.23|1047.35|1041.95|35
1656674870000|2022-07-01 11:27:50|1047.38|1041.98|1047.69|1042.29|1047.7|1042.3|1047.38|1041.98|31
1656674880000|2022-07-01 11:28:00|1047.71|1042.31|1048.29|1042.89|1048.4|1043|1047.53|1042.13|36
1656674890000|2022-07-01 11:28:10|1048.3|1042.9|1048.12|1042.72|1048.39|1042.99|1047.95|1042.55|37
1656674900000|2022-07-01 11:28:20|1048.1|1042.7|1048.33|1042.93|1048.36|1042.96|1048.1|1042.7|33
1656674910000|2022-07-01 11:28:30|1048.38|1042.98|1048.38|1042.98|1048.44|1043.04|1048.31|1042.91|33
1656674920000|2022-07-01 11:28:40|1048.43|1043.03|1050.08|1044.68|1050.21|1044.81|1048.42|1043.02|34
1656674930000|2022-07-01 11:28:50|1049.98|1044.58|1049.8|1044.4|1050.05|1044.65|1049.77|1044.37|29
1656674940000|2022-07-01 11:29:00|1049.76|1044.36|1049.43|1044.03|1049.76|1044.36|1049.33|1043.93|34
1656674950000|2022-07-01 11:29:10|1049.53|1044.13|1049.41|1044.01|1049.59|1044.19|1049.32|1043.92|35
1656674960000|2022-07-01 11:29:20|1049.34|1043.94|1048.35|1042.95|1049.41|1044.01|1048.23|1042.83|32
1656674970000|2022-07-01 11:29:30|1048.31|1042.91|1048.32|1042.92|1048.38|1042.98|1048.15|1042.75|30
1656674980000|2022-07-01 11:29:40|1048.3|1042.9|1048.18|1042.78|1048.72|1043.32|1048.14|1042.74|36
1656674990000|2022-07-01 11:29:50|1048.12|1042.72|1048.18|1042.78|1048.25|1042.85|1048.11|1042.71|32
1656675000000|2022-07-01 11:30:00|1048.16|1042.76|1048.72|1043.32|1048.75|1043.35|1048.14|1042.74|33
1656675010000|2022-07-01 11:30:10|1048.7|1043.3|1049.17|1043.77|1049.23|1043.83|1048.65|1043.25|38
1656675020000|2022-07-01 11:30:20|1049.12|1043.72|1049.25|1043.85|1049.46|1044.06|1049.1|1043.7|34
1656675030000|2022-07-01 11:30:30|1049.24|1043.84|1048.88|1043.48|1049.24|1043.84|1048.77|1043.37|33
1656675040000|2022-07-01 11:30:40|1048.85|1043.45|1048.74|1043.34|1048.96|1043.56|1048.74|1043.34|30
1656675050000|2022-07-01 11:30:50|1048.84|1043.44|1048.61|1043.21|1048.9|1043.5|1048.57|1043.17|27
1656675060000|2022-07-01 11:31:00|1048.6|1043.2|1048.48|1043.08|1048.61|1043.21|1048.35|1042.95|32
1656675070000|2022-07-01 11:31:10|1048.47|1043.07|1048.68|1043.28|1048.73|1043.33|1048.36|1042.96|33
1656675080000|2022-07-01 11:31:20|1048.66|1043.26|1048.52|1043.12|1048.73|1043.33|1048.52|1043.12|32
1656675090000|2022-07-01 11:31:30|1048.5|1043.1|1049.38|1043.98|1049.38|1043.98|1048.5|1043.1|34
1656675100000|2022-07-01 11:31:40|1049.39|1043.99|1048.94|1043.54|1049.39|1043.99|1048.83|1043.43|33
1656675110000|2022-07-01 11:31:50|1049.02|1043.62|1049.13|1043.73|1049.13|1043.73|1048.84|1043.44|36
1656675120000|2022-07-01 11:32:00|1049.14|1043.74|1048.77|1043.37|1049.21|1043.81|1048.72|1043.32|37
1656675130000|2022-07-01 11:32:10|1048.78|1043.38|1048.77|1043.37|1048.91|1043.51|1048.72|1043.32|36
1656675140000|2022-07-01 11:32:20|1048.78|1043.38|1048.41|1043.01|1048.78|1043.38|1048.06|1042.66|32
1656675150000|2022-07-01 11:32:30|1048.37|1042.97|1047.84|1042.44|1048.37|1042.97|1047.73|1042.33|31
1656675160000|2022-07-01 11:32:40|1047.86|1042.46|1047.99|1042.59|1048|1042.6|1047.75|1042.35|32
1656675170000|2022-07-01 11:32:50|1047.89|1042.49|1047.48|1042.08|1047.93|1042.53|1047.45|1042.05|33
1656675180000|2022-07-01 11:33:00|1047.56|1042.16|1047.29|1041.89|1047.56|1042.16|1047.24|1041.84|33
1656675190000|2022-07-01 11:33:10|1047.32|1041.92|1047.12|1041.72|1047.39|1041.99|1047.1|1041.7|27
1656675200000|2022-07-01 11:33:20|1047.08|1041.68|1046.87|1041.47|1047.13|1041.73|1046.83|1041.43|33
1656675210000|2022-07-01 11:33:30|1046.88|1041.48|1046.27|1040.87|1046.89|1041.49|1045.69|1040.29|31
1656675220000|2022-07-01 11:33:40|1046.28|1040.88|1046.27|1040.87|1046.6|1041.2|1046.27|1040.87|31
1656675230000|2022-07-01 11:33:50|1046.31|1040.91|1046.66|1041.26|1046.68|1041.28|1046.25|1040.85|31
1656675240000|2022-07-01 11:34:00|1046.6|1041.2|1047.04|1041.64|1047.04|1041.64|1046.58|1041.18|26
1656675250000|2022-07-01 11:34:10|1047.16|1041.76|1046.8|1041.4|1047.52|1042.12|1046.67|1041.27|33
1656675260000|2022-07-01 11:34:20|1046.81|1041.41|1046.93|1041.53|1047.01|1041.61|1046.74|1041.34|35
1656675270000|2022-07-01 11:34:30|1046.89|1041.49|1047.01|1041.61|1047.01|1041.61|1046.73|1041.33|31
1656675280000|2022-07-01 11:34:40|1047|1041.6|1047.11|1041.71|1047.14|1041.74|1046.94|1041.54|23
1656675290000|2022-07-01 11:34:50|1047.12|1041.72|1047.16|1041.76|1047.27|1041.87|1046.97|1041.57|30
1656675300000|2022-07-01 11:35:00|1047.14|1041.74|1046.68|1041.28|1047.18|1041.78|1046.67|1041.27|32
1656675310000|2022-07-01 11:35:10|1046.67|1041.27|1046.54|1041.14|1046.68|1041.28|1046.34|1040.94|33
1656675320000|2022-07-01 11:35:20|1046.59|1041.19|1047.02|1041.62|1047.07|1041.67|1046.47|1041.07|28
1656675330000|2022-07-01 11:35:30|1047|1041.6|1048.09|1042.69|1048.23|1042.83|1047|1041.6|29
1656675340000|2022-07-01 11:35:40|1048.12|1042.72|1047.15|1041.75|1048.15|1042.75|1047.15|1041.75|31
1656675350000|2022-07-01 11:35:50|1047.16|1041.76|1047.02|1041.62|1047.16|1041.76|1046.84|1041.44|36
1656675360000|2022-07-01 11:36:00|1047.04|1041.64|1047.14|1041.74|1047.55|1042.15|1046.95|1041.55|34
1656675370000|2022-07-01 11:36:10|1047.09|1041.69|1047.36|1041.96|1047.44|1042.04|1046.72|1041.32|34
1656675380000|2022-07-01 11:36:20|1047.34|1041.94|1047.13|1041.73|1047.37|1041.97|1046.79|1041.39|37
1656675390000|2022-07-01 11:36:30|1047.2|1041.8|1047.38|1041.98|1047.47|1042.07|1047.18|1041.78|30
1656675400000|2022-07-01 11:36:40|1047.33|1041.93|1047.15|1041.75|1047.36|1041.96|1047.02|1041.62|33
1656675410000|2022-07-01 11:36:50|1047.14|1041.74|1047.15|1041.75|1047.15|1041.75|1046.98|1041.58|25
1656675420000|2022-07-01 11:37:00|1047.13|1041.73|1047.71|1042.31|1047.8|1042.4|1047.09|1041.69|34
1656675430000|2022-07-01 11:37:10|1047.68|1042.28|1048.87|1043.47|1048.96|1043.56|1047.64|1042.24|34
1656675440000|2022-07-01 11:37:20|1048.88|1043.48|1048.54|1043.14|1048.88|1043.48|1048.51|1043.11|30
1656675450000|2022-07-01 11:37:30|1048.55|1043.15|1048.51|1043.11|1048.77|1043.37|1048.51|1043.11|32
1656675460000|2022-07-01 11:37:40|1048.5|1043.1|1048.63|1043.23|1048.67|1043.27|1048.47|1043.07|35
1656675470000|2022-07-01 11:37:50|1048.64|1043.24|1048.45|1043.05|1048.75|1043.35|1048.2|1042.8|31
1656675480000|2022-07-01 11:38:00|1048.49|1043.09|1048.36|1042.96|1048.61|1043.21|1048.33|1042.93|27
1656675490000|2022-07-01 11:38:10|1048.47|1043.07|1048.52|1043.12|1048.57|1043.17|1048.18|1042.78|32
1656675500000|2022-07-01 11:38:20|1048.45|1043.05|1048.42|1043.02|1048.65|1043.25|1048.42|1043.02|25
1656675510000|2022-07-01 11:38:30|1048.59|1043.19|1049.29|1043.89|1049.43|1044.03|1048.48|1043.08|28
1656675520000|2022-07-01 11:38:40|1049.31|1043.91|1049.3|1043.9|1049.43|1044.03|1049.16|1043.76|19
1656675530000|2022-07-01 11:38:50|1049.28|1043.88|1049.28|1043.88|1049.28|1043.88|1049.02|1043.62|25
1656675540000|2022-07-01 11:39:00|1049.3|1043.9|1049.21|1043.81|1049.3|1043.9|1049.12|1043.72|23
1656675550000|2022-07-01 11:39:10|1049.32|1043.92|1050.43|1045.03|1050.43|1045.03|1049.26|1043.86|29
1656675560000|2022-07-01 11:39:20|1050.52|1045.12|1049.7|1044.3|1050.96|1045.56|1049.7|1044.3|33
1656675570000|2022-07-01 11:39:30|1049.52|1044.12|1048.14|1042.74|1049.61|1044.21|1048.14|1042.74|32
1656675580000|2022-07-01 11:39:40|1048.16|1042.76|1047.58|1042.18|1048.36|1042.96|1047.55|1042.15|35
1656675590000|2022-07-01 11:39:50|1047.48|1042.08|1047.76|1042.36|1047.88|1042.48|1047.34|1041.94|31
1656675600000|2022-07-01 11:40:00|1047.81|1042.41|1048.01|1042.61|1048.12|1042.72|1047.68|1042.28|32
1656675610000|2022-07-01 11:40:10|1047.94|1042.54|1048.03|1042.63|1048.06|1042.66|1047.83|1042.43|31
1656675620000|2022-07-01 11:40:20|1048.07|1042.67|1047.73|1042.33|1048.07|1042.67|1047.73|1042.33|32
1656675630000|2022-07-01 11:40:30|1047.74|1042.34|1047.51|1042.11|1047.82|1042.42|1047.51|1042.11|33
1656675640000|2022-07-01 11:40:40|1047.54|1042.14|1048.68|1043.28|1048.68|1043.28|1047.51|1042.11|31
1656675650000|2022-07-01 11:40:50|1048.57|1043.17|1048.46|1043.06|1048.83|1043.43|1048.24|1042.84|29
1656675660000|2022-07-01 11:41:00|1048.47|1043.07|1047.48|1042.08|1048.51|1043.11|1047.37|1041.97|30
1656675670000|2022-07-01 11:41:10|1047.45|1042.05|1046.85|1041.45|1047.51|1042.11|1046.83|1041.43|31
1656675680000|2022-07-01 11:41:20|1046.84|1041.44|1046.94|1041.54|1047.01|1041.61|1046.78|1041.38|33
1656675690000|2022-07-01 11:41:30|1046.99|1041.59|1046.37|1040.97|1047.1|1041.7|1045.84|1040.44|37
1656675700000|2022-07-01 11:41:40|1046.38|1040.98|1046.68|1041.28|1046.68|1041.28|1046.28|1040.88|28
1656675710000|2022-07-01 11:41:50|1046.69|1041.29|1046.87|1041.47|1046.92|1041.52|1046.69|1041.29|36
1656675720000|2022-07-01 11:42:00|1046.98|1041.58|1047.14|1041.74|1047.23|1041.83|1046.77|1041.37|34
1656675730000|2022-07-01 11:42:10|1047.13|1041.73|1046.55|1041.15|1047.13|1041.73|1046.47|1041.07|31
1656675740000|2022-07-01 11:42:20|1046.66|1041.26|1046.52|1041.12|1046.86|1041.46|1046.16|1040.76|30
1656675750000|2022-07-01 11:42:30|1046.55|1041.15|1046.56|1041.16|1046.66|1041.26|1046.17|1040.77|28
1656675760000|2022-07-01 11:42:40|1046.48|1041.08|1046.59|1041.19|1046.73|1041.33|1046.48|1041.08|27
1656675770000|2022-07-01 11:42:50|1046.6|1041.2|1046.57|1041.17|1046.93|1041.53|1046.54|1041.14|27
1656675780000|2022-07-01 11:43:00|1046.59|1041.19|1045.63|1040.23|1046.59|1041.19|1045.48|1040.08|35
1656675790000|2022-07-01 11:43:10|1045.78|1040.38|1045.83|1040.43|1046.08|1040.68|1045.7|1040.3|33
1656675800000|2022-07-01 11:43:20|1045.84|1040.44|1046.06|1040.66|1046.19|1040.79|1045.84|1040.44|30
1656675810000|2022-07-01 11:43:30|1046.05|1040.65|1047.01|1041.61|1047.03|1041.63|1045.9|1040.5|36
1656675820000|2022-07-01 11:43:40|1047.11|1041.71|1046.95|1041.55|1047.26|1041.86|1046.86|1041.46|21
1656675830000|2022-07-01 11:43:50|1046.91|1041.51|1046.63|1041.23|1047.13|1041.73|1046.63|1041.23|25
1656675840000|2022-07-01 11:44:00|1046.77|1041.37|1047|1041.6|1047.09|1041.69|1046.61|1041.21|23
1656675850000|2022-07-01 11:44:10|1046.83|1041.43|1047.17|1041.77|1047.48|1042.08|1046.65|1041.25|32
1656675860000|2022-07-01 11:44:20|1047.16|1041.76|1047.03|1041.63|1047.41|1042.01|1047.03|1041.63|26
1656675870000|2022-07-01 11:44:30|1046.99|1041.59|1047.19|1041.79|1047.19|1041.79|1046.9|1041.5|27
1656675880000|2022-07-01 11:44:40|1047.2|1041.8|1047.61|1042.21|1047.61|1042.21|1046.97|1041.57|28
1656675890000|2022-07-01 11:44:50|1047.66|1042.26|1047.8|1042.4|1048.39|1042.99|1047.66|1042.26|27
1656675900000|2022-07-01 11:45:00|1047.83|1042.43|1047.54|1042.14|1047.93|1042.53|1047.27|1041.87|35
1656675910000|2022-07-01 11:45:10|1047.35|1041.95|1046.97|1041.57|1047.51|1042.11|1046.95|1041.55|28
1656675920000|2022-07-01 11:45:20|1047.11|1041.71|1047.82|1042.42|1047.83|1042.43|1047.07|1041.67|35
1656675930000|2022-07-01 11:45:30|1047.84|1042.44|1047.87|1042.47|1048.05|1042.65|1047.52|1042.12|31
1656675940000|2022-07-01 11:45:40|1047.9|1042.5|1047.64|1042.24|1047.98|1042.58|1047.49|1042.09|35
1656675950000|2022-07-01 11:45:50|1047.62|1042.22|1047.64|1042.24|1047.7|1042.3|1047.52|1042.12|31
1656675960000|2022-07-01 11:46:00|1047.66|1042.26|1047.79|1042.39|1047.89|1042.49|1047.54|1042.14|33
1656675970000|2022-07-01 11:46:10|1047.81|1042.41|1048.01|1042.61|1048.23|1042.83|1047.76|1042.36|32
1656675980000|2022-07-01 11:46:20|1048.02|1042.62|1047.95|1042.55|1048.16|1042.76|1047.94|1042.54|30
1656675990000|2022-07-01 11:46:30|1048.02|1042.62|1048.18|1042.78|1048.53|1043.13|1048.02|1042.62|24
1656676000000|2022-07-01 11:46:40|1048.19|1042.79|1048.17|1042.77|1048.32|1042.92|1048.05|1042.65|28
1656676010000|2022-07-01 11:46:50|1048.14|1042.74|1047.67|1042.27|1048.24|1042.84|1047.59|1042.19|26
1656676020000|2022-07-01 11:47:00|1047.66|1042.26|1046.59|1041.19|1047.74|1042.34|1046.59|1041.19|29
1656676030000|2022-07-01 11:47:10|1046.58|1041.18|1045.89|1040.49|1046.58|1041.18|1045.81|1040.41|35
1656676040000|2022-07-01 11:47:20|1045.79|1040.39|1045.6|1040.2|1046.23|1040.83|1045.5|1040.1|35
1656676050000|2022-07-01 11:47:30|1045.45|1040.05|1045.75|1040.35|1045.77|1040.37|1045.28|1039.88|28
1656676060000|2022-07-01 11:47:40|1045.82|1040.42|1046.68|1041.28|1046.68|1041.28|1045.65|1040.25|29
1656676070000|2022-07-01 11:47:50|1046.45|1041.05|1046.65|1041.25|1047.13|1041.73|1046.39|1040.99|24
1656676080000|2022-07-01 11:48:00|1046.58|1041.18|1046.78|1041.38|1046.88|1041.48|1045.97|1040.57|35
1656676090000|2022-07-01 11:48:10|1046.88|1041.48|1047.13|1041.73|1047.18|1041.78|1046.73|1041.33|29
1656676100000|2022-07-01 11:48:20|1046.91|1041.51|1046.89|1041.49|1047.18|1041.78|1046.75|1041.35|13
1656676110000|2022-07-01 11:48:30|1047.01|1041.61|1047.33|1041.93|1047.4|1042|1047.01|1041.61|30
1656676120000|2022-07-01 11:48:40|1047.24|1041.84|1047.39|1041.99|1047.43|1042.03|1047.15|1041.75|31
1656676130000|2022-07-01 11:48:50|1047.35|1041.95|1047.62|1042.22|1047.62|1042.22|1047.35|1041.95|20
1656676140000|2022-07-01 11:49:00|1047.56|1042.16|1047.19|1041.79|1047.6|1042.2|1047.19|1041.79|27
1656676150000|2022-07-01 11:49:10|1047.2|1041.8|1046.74|1041.34|1047.21|1041.81|1046.62|1041.22|31
1656676160000|2022-07-01 11:49:20|1046.8|1041.4|1046.83|1041.43|1047.02|1041.62|1046.69|1041.29|32
1656676170000|2022-07-01 11:49:30|1046.85|1041.45|1046.82|1041.42|1047.01|1041.61|1046.67|1041.27|28
1656676180000|2022-07-01 11:49:40|1046.83|1041.43|1047.81|1042.41|1047.81|1042.41|1046.81|1041.41|34
1656676190000|2022-07-01 11:49:50|1047.82|1042.42|1047.77|1042.37|1048.18|1042.78|1047.77|1042.37|36
1656676200000|2022-07-01 11:50:00|1047.72|1042.32|1047.83|1042.43|1047.83|1042.43|1047.6|1042.2|35
1656676210000|2022-07-01 11:50:10|1047.96|1042.56|1048|1042.6|1048.2|1042.8|1047.96|1042.56|34
1656676220000|2022-07-01 11:50:20|1048.02|1042.62|1047.89|1042.49|1048.02|1042.62|1047.82|1042.42|28
1656676230000|2022-07-01 11:50:30|1047.88|1042.48|1047.48|1042.08|1047.88|1042.48|1047.39|1041.99|36
1656676240000|2022-07-01 11:50:40|1047.46|1042.06|1047.45|1042.05|1047.61|1042.21|1047.34|1041.94|35
1656676250000|2022-07-01 11:50:50|1047.44|1042.04|1047.44|1042.04|1047.63|1042.23|1047.27|1041.87|34
1656676260000|2022-07-01 11:51:00|1047.34|1041.94|1047.69|1042.29|1047.69|1042.29|1047.34|1041.94|32
1656676270000|2022-07-01 11:51:10|1047.62|1042.22|1047.57|1042.17|1047.68|1042.28|1047.44|1042.04|34
1656676280000|2022-07-01 11:51:20|1047.55|1042.15|1046.39|1040.99|1047.55|1042.15|1046.39|1040.99|30
1656676290000|2022-07-01 11:51:30|1046.61|1041.21|1046.67|1041.27|1046.69|1041.29|1046.39|1040.99|36
1656676300000|2022-07-01 11:51:40|1046.59|1041.19|1047.12|1041.72|1047.16|1041.76|1046.48|1041.08|33
1656676310000|2022-07-01 11:51:50|1047.14|1041.74|1046.76|1041.36|1047.18|1041.78|1046.57|1041.17|32
1656676320000|2022-07-01 11:52:00|1046.78|1041.38|1046.93|1041.53|1047.12|1041.72|1046.69|1041.29|38
1656676330000|2022-07-01 11:52:10|1047.04|1041.64|1047.21|1041.81|1047.48|1042.08|1046.92|1041.52|26
1656676340000|2022-07-01 11:52:20|1047.14|1041.74|1046.99|1041.59|1047.17|1041.77|1046.99|1041.59|25
1656676350000|2022-07-01 11:52:30|1046.98|1041.58|1047.16|1041.76|1047.22|1041.82|1046.93|1041.53|21
1656676360000|2022-07-01 11:52:40|1047.13|1041.73|1047.12|1041.72|1047.25|1041.85|1047.12|1041.72|15
1656676370000|2022-07-01 11:52:50|1047.1|1041.7|1047.31|1041.91|1047.48|1042.08|1047.09|1041.69|17
1656676380000|2022-07-01 11:53:00|1047.3|1041.9|1047.53|1042.13|1047.53|1042.13|1047.26|1041.86|18
1656676390000|2022-07-01 11:53:10|1047.26|1041.86|1047.34|1041.94|1047.53|1042.13|1047.26|1041.86|24
1656676400000|2022-07-01 11:53:20|1047.53|1042.13|1047.38|1041.98|1047.53|1042.13|1047.26|1041.86|23
1656676410000|2022-07-01 11:53:30|1047.4|1042|1047.76|1042.36|1047.76|1042.36|1047.4|1042|25
1656676420000|2022-07-01 11:53:40|1047.77|1042.37|1047.91|1042.51|1047.98|1042.58|1047.77|1042.37|18
1656676430000|2022-07-01 11:53:50|1047.9|1042.5|1047.95|1042.55|1047.95|1042.55|1047.85|1042.45|19
1656676440000|2022-07-01 11:54:00|1047.91|1042.51|1048|1042.6|1048.05|1042.65|1047.88|1042.48|20
1656676450000|2022-07-01 11:54:10|1048.07|1042.67|1048.37|1042.97|1048.4|1043|1048.07|1042.67|20
1656676460000|2022-07-01 11:54:20|1048.33|1042.93|1048.02|1042.62|1048.37|1042.97|1047.91|1042.51|29
1656676470000|2022-07-01 11:54:30|1048.04|1042.64|1048.49|1043.09|1048.49|1043.09|1048.02|1042.62|28
1656676480000|2022-07-01 11:54:40|1048.31|1042.91|1048.19|1042.79|1048.49|1043.09|1048.19|1042.79|16
1656676490000|2022-07-01 11:54:50|1048.23|1042.83|1047.95|1042.55|1048.34|1042.94|1047.75|1042.35|24
1656676500000|2022-07-01 11:55:00|1047.99|1042.59|1047.58|1042.18|1047.99|1042.59|1047.27|1041.87|31
1656676510000|2022-07-01 11:55:10|1047.93|1042.53|1048.21|1042.81|1048.43|1043.03|1047.91|1042.51|20
1656676520000|2022-07-01 11:55:20|1048.25|1042.85|1048.74|1043.34|1049|1043.6|1048.25|1042.85|23
1656676530000|2022-07-01 11:55:30|1048.72|1043.32|1048.53|1043.13|1049|1043.6|1048.44|1043.04|28
1656676540000|2022-07-01 11:55:40|1048.54|1043.14|1048.58|1043.18|1048.73|1043.33|1048.47|1043.07|28
1656676550000|2022-07-01 11:55:50|1048.59|1043.19|1048.7|1043.3|1048.77|1043.37|1048.46|1043.06|26
1656676560000|2022-07-01 11:56:00|1048.67|1043.27|1048.57|1043.17|1048.77|1043.37|1048.54|1043.14|20
1656676570000|2022-07-01 11:56:10|1048.63|1043.23|1050.38|1044.98|1050.38|1044.98|1048.6|1043.2|29
1656676580000|2022-07-01 11:56:20|1050.33|1044.93|1050.96|1045.56|1051.16|1045.76|1050.33|1044.93|33
1656676590000|2022-07-01 11:56:30|1050.84|1045.44|1050.92|1045.52|1050.97|1045.57|1050.84|1045.44|25
1656676600000|2022-07-01 11:56:40|1050.94|1045.54|1049.88|1044.48|1050.94|1045.54|1049.85|1044.45|34
1656676610000|2022-07-01 11:56:50|1049.9|1044.5|1050.43|1045.03|1050.45|1045.05|1049.66|1044.26|36
1656676620000|2022-07-01 11:57:00|1050.41|1045.01|1052.59|1047.19|1053.23|1047.83|1050.38|1044.98|39
1656676630000|2022-07-01 11:57:10|1052.53|1047.13|1052.29|1046.89|1052.82|1047.42|1052.17|1046.77|35
1656676640000|2022-07-01 11:57:20|1052.2|1046.8|1052.45|1047.05|1052.45|1047.05|1052.16|1046.76|31
1656676650000|2022-07-01 11:57:30|1052.52|1047.12|1052.23|1046.83|1052.52|1047.12|1052.02|1046.62|33
1656676660000|2022-07-01 11:57:40|1052.25|1046.85|1050.3|1044.9|1052.3|1046.9|1050.29|1044.89|35
1656676670000|2022-07-01 11:57:50|1050.28|1044.88|1049.78|1044.38|1050.36|1044.96|1049.3|1043.9|36
1656676680000|2022-07-01 11:58:00|1049.79|1044.39|1050.08|1044.68|1050.19|1044.79|1049.76|1044.36|33
1656676690000|2022-07-01 11:58:10|1050.06|1044.66|1050.17|1044.77|1050.54|1045.14|1050.06|1044.66|35
1656676700000|2022-07-01 11:58:20|1050.2|1044.8|1051.21|1045.81|1051.33|1045.93|1050.11|1044.71|34
1656676710000|2022-07-01 11:58:30|1051.14|1045.74|1051.07|1045.67|1051.34|1045.94|1050.96|1045.56|33
1656676720000|2022-07-01 11:58:40|1051.05|1045.65|1050.84|1045.44|1051.1|1045.7|1050.7|1045.3|30
1656676730000|2022-07-01 11:58:50|1050.85|1045.45|1051.2|1045.8|1051.43|1046.03|1050.8|1045.4|30
1656676740000|2022-07-01 11:59:00|1051.13|1045.73|1051.08|1045.68|1051.24|1045.84|1050.84|1045.44|30
1656676750000|2022-07-01 11:59:10|1051.13|1045.73|1051.3|1045.9|1051.3|1045.9|1051.04|1045.64|34
1656676760000|2022-07-01 11:59:20|1051.25|1045.85|1051.45|1046.05|1051.48|1046.08|1051.25|1045.85|31
1656676770000|2022-07-01 11:59:30|1051.47|1046.07|1051.81|1046.41|1052.34|1046.94|1051.47|1046.07|31
1656676780000|2022-07-01 11:59:40|1051.74|1046.34|1051.76|1046.36|1051.98|1046.58|1051.68|1046.28|32
1656676790000|2022-07-01 11:59:50|1051.7|1046.3|1051.56|1046.16|1051.8|1046.4|1051.36|1045.96|28
1656676800000|2022-07-01 12:00:00|1051.57|1046.17|1051.45|1046.05|1051.64|1046.24|1050.78|1045.38|39
1656676810000|2022-07-01 12:00:10|1051.52|1046.12|1052.21|1046.81|1052.34|1046.94|1051.28|1045.88|32
1656676820000|2022-07-01 12:00:20|1052.23|1046.83|1051.03|1045.63|1052.23|1046.83|1051.03|1045.63|33
1656676830000|2022-07-01 12:00:30|1051.02|1045.62|1051.03|1045.63|1051.32|1045.92|1050.98|1045.58|34
1656676840000|2022-07-01 12:00:40|1051.02|1045.62|1050.99|1045.59|1051.06|1045.66|1050.85|1045.45|32
1656676850000|2022-07-01 12:00:50|1051|1045.6|1051.67|1046.27|1051.67|1046.27|1050.71|1045.31|32
1656676860000|2022-07-01 12:01:00|1051.66|1046.26|1052.11|1046.71|1052.27|1046.87|1051.66|1046.26|33
1656676870000|2022-07-01 12:01:10|1052.1|1046.7|1052.25|1046.85|1052.4|1047|1051.96|1046.56|33
1656676880000|2022-07-01 12:01:20|1052.22|1046.82|1053.03|1047.63|1053.16|1047.76|1052.2|1046.8|29
1656676890000|2022-07-01 12:01:30|1053.07|1047.67|1052.4|1047|1053.16|1047.76|1052.4|1047|38
1656676900000|2022-07-01 12:01:40|1052.39|1046.99|1052.32|1046.92|1052.7|1047.3|1052.14|1046.74|31
1656676910000|2022-07-01 12:01:50|1052.42|1047.02|1052.58|1047.18|1052.7|1047.3|1052.29|1046.89|35
1656676920000|2022-07-01 12:02:00|1052.56|1047.16|1052.05|1046.65|1052.58|1047.18|1051.93|1046.53|32
1656676930000|2022-07-01 12:02:10|1051.98|1046.58|1051.93|1046.53|1052.02|1046.62|1051.67|1046.27|32
1656676940000|2022-07-01 12:02:20|1051.86|1046.46|1052.04|1046.64|1052.09|1046.69|1051.83|1046.43|34
1656676950000|2022-07-01 12:02:30|1052.01|1046.61|1051.42|1046.02|1052.01|1046.61|1051.32|1045.92|34
1656676960000|2022-07-01 12:02:40|1051.39|1045.99|1051.59|1046.19|1051.59|1046.19|1051.27|1045.87|27
1656676970000|2022-07-01 12:02:50|1051.6|1046.2|1051.26|1045.86|1051.69|1046.29|1051.16|1045.76|35
1656676980000|2022-07-01 12:03:00|1051.29|1045.89|1050.92|1045.52|1051.38|1045.98|1050.9|1045.5|35
1656676990000|2022-07-01 12:03:10|1051.02|1045.62|1051.42|1046.02|1051.42|1046.02|1050.99|1045.59|37
1656677000000|2022-07-01 12:03:20|1051.41|1046.01|1051.14|1045.74|1051.46|1046.06|1051.05|1045.65|34
1656677010000|2022-07-01 12:03:30|1051.1|1045.7|1051.13|1045.73|1051.18|1045.78|1051.05|1045.65|27
1656677020000|2022-07-01 12:03:40|1051.14|1045.74|1051.37|1045.97|1051.48|1046.08|1051.1|1045.7|29
1656677030000|2022-07-01 12:03:50|1051.38|1045.98|1051.38|1045.98|1051.46|1046.06|1051.32|1045.92|32
1656677040000|2022-07-01 12:04:00|1051.36|1045.96|1052.3|1046.9|1052.44|1047.04|1051.29|1045.89|31
1656677050000|2022-07-01 12:04:10|1052.24|1046.84|1052.57|1047.17|1052.63|1047.23|1052.12|1046.72|33
1656677060000|2022-07-01 12:04:20|1052.56|1047.16|1052.55|1047.15|1052.82|1047.42|1052.54|1047.14|31
1656677070000|2022-07-01 12:04:30|1052.3|1046.9|1051.98|1046.58|1052.39|1046.99|1051.98|1046.58|30
1656677080000|2022-07-01 12:04:40|1051.96|1046.56|1052.37|1046.97|1052.6|1047.2|1051.83|1046.43|38
1656677090000|2022-07-01 12:04:50|1052.36|1046.96|1052.49|1047.09|1052.5|1047.1|1052.28|1046.88|31
1656677100000|2022-07-01 12:05:00|1052.6|1047.2|1051.99|1046.59|1052.74|1047.34|1051.97|1046.57|31
1656677110000|2022-07-01 12:05:10|1052.04|1046.64|1052.9|1047.5|1052.9|1047.5|1052.04|1046.64|28
1656677120000|2022-07-01 12:05:20|1052.87|1047.47|1052.39|1046.99|1052.87|1047.47|1052.34|1046.94|31
1656677130000|2022-07-01 12:05:30|1052.49|1047.09|1051.74|1046.34|1052.63|1047.23|1051.74|1046.34|34
1656677140000|2022-07-01 12:05:40|1051.76|1046.36|1051.39|1045.99|1051.76|1046.36|1051.39|1045.99|29
1656677150000|2022-07-01 12:05:50|1051.43|1046.03|1051.5|1046.1|1051.72|1046.32|1051.32|1045.92|30
1656677160000|2022-07-01 12:06:00|1051.54|1046.14|1051.33|1045.93|1051.73|1046.33|1051.3|1045.9|28
1656677170000|2022-07-01 12:06:10|1051.34|1045.94|1051.3|1045.9|1051.5|1046.1|1051.22|1045.82|29
1656677180000|2022-07-01 12:06:20|1051.31|1045.91|1051.82|1046.42|1051.82|1046.42|1051.29|1045.89|33
1656677190000|2022-07-01 12:06:30|1051.73|1046.33|1051.61|1046.21|1051.89|1046.49|1051.54|1046.14|28
1656677200000|2022-07-01 12:06:40|1051.62|1046.22|1051.56|1046.16|1051.82|1046.42|1051.46|1046.06|27
1656677210000|2022-07-01 12:06:50|1051.57|1046.17|1051.65|1046.25|1051.68|1046.28|1051.57|1046.17|15
1656677220000|2022-07-01 12:07:00|1051.54|1046.14|1051.18|1045.78|1051.56|1046.16|1051.1|1045.7|25
1656677230000|2022-07-01 12:07:10|1051.19|1045.79|1051.65|1046.25|1051.65|1046.25|1051.19|1045.79|25
1656677240000|2022-07-01 12:07:20|1051.66|1046.26|1051.79|1046.39|1051.79|1046.39|1051.28|1045.88|31
1656677250000|2022-07-01 12:07:30|1051.72|1046.32|1051.41|1046.01|1051.75|1046.35|1051.41|1046.01|29
1656677260000|2022-07-01 12:07:40|1051.39|1045.99|1051.56|1046.16|1051.61|1046.21|1051.21|1045.81|29
1656677270000|2022-07-01 12:07:50|1051.55|1046.15|1050.95|1045.55|1051.58|1046.18|1050.72|1045.32|33
1656677280000|2022-07-01 12:08:00|1050.96|1045.56|1051.05|1045.65|1051.28|1045.88|1050.84|1045.44|36
1656677290000|2022-07-01 12:08:10|1051.07|1045.67|1050.59|1045.19|1051.07|1045.67|1050.58|1045.18|33
1656677300000|2022-07-01 12:08:20|1050.6|1045.2|1050.31|1044.91|1050.63|1045.23|1050.24|1044.84|15
1656677310000|2022-07-01 12:08:30|1050.38|1044.98|1050.43|1045.03|1050.45|1045.05|1050.18|1044.78|28
1656677320000|2022-07-01 12:08:40|1050.42|1045.02|1050.75|1045.35|1050.99|1045.59|1050.38|1044.98|35
1656677330000|2022-07-01 12:08:50|1050.76|1045.36|1050.36|1044.96|1050.79|1045.39|1050.36|1044.96|30
1656677340000|2022-07-01 12:09:00|1050.39|1044.99|1050.52|1045.12|1050.56|1045.16|1050.39|1044.99|35
1656677350000|2022-07-01 12:09:10|1050.55|1045.15|1050.49|1045.09|1050.57|1045.17|1050.47|1045.07|29
1656677360000|2022-07-01 12:09:20|1050.48|1045.08|1050.49|1045.09|1050.53|1045.13|1050.4|1045|29
1656677370000|2022-07-01 12:09:30|1050.53|1045.13|1050.98|1045.58|1051.1|1045.7|1050.51|1045.11|32
1656677380000|2022-07-01 12:09:40|1050.94|1045.54|1051.11|1045.71|1051.22|1045.82|1050.85|1045.45|35
1656677390000|2022-07-01 12:09:50|1051.18|1045.78|1051.15|1045.75|1051.19|1045.79|1051.08|1045.68|22
1656677400000|2022-07-01 12:10:00|1051.14|1045.74|1050.99|1045.59|1051.18|1045.78|1050.94|1045.54|28
1656677410000|2022-07-01 12:10:10|1050.97|1045.57|1050.95|1045.55|1050.99|1045.59|1050.84|1045.44|26
1656677420000|2022-07-01 12:10:20|1050.94|1045.54|1050.41|1045.01|1050.99|1045.59|1050.41|1045.01|29
1656677430000|2022-07-01 12:10:30|1050.37|1044.97|1050.86|1045.46|1050.99|1045.59|1050.37|1044.97|36
1656677440000|2022-07-01 12:10:40|1050.89|1045.49|1050.72|1045.32|1050.94|1045.54|1050.71|1045.31|34
1656677450000|2022-07-01 12:10:50|1050.71|1045.31|1050.87|1045.47|1050.87|1045.47|1050.7|1045.3|27
1656677460000|2022-07-01 12:11:00|1050.83|1045.43|1050.85|1045.45|1050.89|1045.49|1050.7|1045.3|25
1656677470000|2022-07-01 12:11:10|1050.83|1045.43|1050.85|1045.45|1050.88|1045.48|1050.77|1045.37|17
1656677480000|2022-07-01 12:11:20|1050.84|1045.44|1050.75|1045.35|1050.84|1045.44|1050.58|1045.18|25
1656677490000|2022-07-01 12:11:30|1050.77|1045.37|1050.76|1045.36|1050.79|1045.39|1050.74|1045.34|15
1656677500000|2022-07-01 12:11:40|1050.75|1045.35|1050.96|1045.56|1050.96|1045.56|1050.75|1045.35|18
1656677510000|2022-07-01 12:11:50|1051.05|1045.65|1050.96|1045.56|1051.07|1045.67|1050.81|1045.41|29
1656677520000|2022-07-01 12:12:00|1050.99|1045.59|1050.7|1045.3|1050.99|1045.59|1050.66|1045.26|26
1656677530000|2022-07-01 12:12:10|1050.72|1045.32|1050.73|1045.33|1050.81|1045.41|1050.64|1045.24|29
1656677540000|2022-07-01 12:12:20|1050.7|1045.3|1050.71|1045.31|1050.73|1045.33|1050.67|1045.27|23
1656677550000|2022-07-01 12:12:30|1050.72|1045.32|1050.46|1045.06|1050.74|1045.34|1050.38|1044.98|29
1656677560000|2022-07-01 12:12:40|1050.47|1045.07|1050.88|1045.48|1051.06|1045.66|1050.46|1045.06|23
1656677570000|2022-07-01 12:12:50|1050.84|1045.44|1051.11|1045.71|1051.11|1045.71|1050.8|1045.4|30
1656677580000|2022-07-01 12:13:00|1051.1|1045.7|1050.78|1045.38|1051.11|1045.71|1050.78|1045.38|33
1656677590000|2022-07-01 12:13:10|1050.8|1045.4|1050.39|1044.99|1050.92|1045.52|1050.29|1044.89|31
1656677600000|2022-07-01 12:13:20|1050.4|1045|1050.49|1045.09|1050.64|1045.24|1050.33|1044.93|38
1656677610000|2022-07-01 12:13:30|1050.51|1045.11|1050.54|1045.14|1050.61|1045.21|1050.42|1045.02|28
1656677620000|2022-07-01 12:13:40|1050.7|1045.3|1051.04|1045.64|1051.14|1045.74|1050.5|1045.1|32
1656677630000|2022-07-01 12:13:50|1051.01|1045.61|1051.07|1045.67|1051.09|1045.69|1050.89|1045.49|37
1656677640000|2022-07-01 12:14:00|1051.06|1045.66|1050.97|1045.57|1051.07|1045.67|1050.94|1045.54|24
1656677650000|2022-07-01 12:14:10|1050.98|1045.58|1051.13|1045.73|1051.16|1045.76|1050.98|1045.58|30
1656677660000|2022-07-01 12:14:20|1051.11|1045.71|1051.3|1045.9|1051.34|1045.94|1051.11|1045.71|28
1656677670000|2022-07-01 12:14:30|1051.31|1045.91|1051.7|1046.3|1051.7|1046.3|1051.31|1045.91|33
1656677680000|2022-07-01 12:14:40|1051.82|1046.42|1051.84|1046.44|1052.53|1047.13|1051.76|1046.36|36
1656677690000|2022-07-01 12:14:50|1051.86|1046.46|1051.76|1046.36|1051.91|1046.51|1051.44|1046.04|36
1656677700000|2022-07-01 12:15:00|1051.77|1046.37|1051.56|1046.16|1051.81|1046.41|1051.48|1046.08|32
1656677710000|2022-07-01 12:15:10|1051.52|1046.12|1051.9|1046.5|1051.91|1046.51|1051.52|1046.12|26
1656677720000|2022-07-01 12:15:20|1051.83|1046.43|1052.11|1046.71|1052.33|1046.93|1051.79|1046.39|30
1656677730000|2022-07-01 12:15:30|1052.13|1046.73|1052.58|1047.18|1052.79|1047.39|1052.13|1046.73|33
1656677740000|2022-07-01 12:15:40|1052.59|1047.19|1052.7|1047.3|1052.89|1047.49|1052.33|1046.93|33
1656677750000|2022-07-01 12:15:50|1052.64|1047.24|1052.34|1046.94|1052.72|1047.32|1052.24|1046.84|35
1656677760000|2022-07-01 12:16:00|1052.35|1046.95|1052.46|1047.06|1052.46|1047.06|1052.35|1046.95|29
1656677770000|2022-07-01 12:16:10|1052.47|1047.07|1051.81|1046.41|1052.47|1047.07|1051.64|1046.24|32
1656677780000|2022-07-01 12:16:20|1051.8|1046.4|1051.9|1046.5|1051.92|1046.52|1051.76|1046.36|34
1656677790000|2022-07-01 12:16:30|1051.79|1046.39|1052.07|1046.67|1052.1|1046.7|1051.79|1046.39|29
1656677800000|2022-07-01 12:16:40|1052.12|1046.72|1054.16|1048.76|1054.44|1049.04|1052.1|1046.7|38
1656677810000|2022-07-01 12:16:50|1054.11|1048.71|1053.54|1048.14|1054.11|1048.71|1053.16|1047.76|39
1656677820000|2022-07-01 12:17:00|1053.51|1048.11|1053.84|1048.44|1053.88|1048.48|1053.24|1047.84|31
1656677830000|2022-07-01 12:17:10|1053.83|1048.43|1053.73|1048.33|1054.27|1048.87|1053.73|1048.33|33
1656677840000|2022-07-01 12:17:20|1053.77|1048.37|1054.05|1048.65|1054.26|1048.86|1053.77|1048.37|37
1656677850000|2022-07-01 12:17:30|1053.99|1048.59|1053.9|1048.5|1054.18|1048.78|1053.76|1048.36|26
1656677860000|2022-07-01 12:17:40|1053.74|1048.34|1052.18|1046.78|1053.98|1048.58|1052.18|1046.78|32
1656677870000|2022-07-01 12:17:50|1051.96|1046.56|1052.2|1046.8|1052.43|1047.03|1051.88|1046.48|32
1656677880000|2022-07-01 12:18:00|1052.16|1046.76|1051.79|1046.39|1052.19|1046.79|1051.36|1045.96|34
1656677890000|2022-07-01 12:18:10|1051.77|1046.37|1051.18|1045.78|1051.83|1046.43|1051.14|1045.74|36
1656677900000|2022-07-01 12:18:20|1051.27|1045.87|1051.67|1046.27|1051.72|1046.32|1051.13|1045.73|32
1656677910000|2022-07-01 12:18:30|1051.72|1046.32|1051.25|1045.85|1051.72|1046.32|1051.13|1045.73|35
1656677920000|2022-07-01 12:18:40|1051.17|1045.77|1051.09|1045.69|1051.4|1046|1051.09|1045.69|36
1656677930000|2022-07-01 12:18:50|1050.85|1045.45|1050.99|1045.59|1051.14|1045.74|1050.57|1045.17|35
1656677940000|2022-07-01 12:19:00|1051.03|1045.63|1050.62|1045.22|1051.03|1045.63|1050.57|1045.17|35
1656677950000|2022-07-01 12:19:10|1050.61|1045.21|1050.12|1044.72|1050.79|1045.39|1050.05|1044.65|36
1656677960000|2022-07-01 12:19:20|1050.14|1044.74|1049.39|1043.99|1050.16|1044.76|1049.38|1043.98|32
1656677970000|2022-07-01 12:19:30|1049.38|1043.98|1049.02|1043.62|1049.41|1044.01|1049.01|1043.61|24
1656677980000|2022-07-01 12:19:40|1048.95|1043.55|1046.92|1041.52|1048.95|1043.55|1045.58|1040.18|33
1656677990000|2022-07-01 12:19:50|1046.97|1041.57|1044.91|1039.51|1046.97|1041.57|1044.91|1039.51|39
1656678000000|2022-07-01 12:20:00|1045.02|1039.62|1045.5|1040.1|1045.62|1040.22|1044.91|1039.51|37
1656678010000|2022-07-01 12:20:10|1045.53|1040.13|1046.1|1040.7|1046.36|1040.96|1045.47|1040.07|35
1656678020000|2022-07-01 12:20:20|1046.16|1040.76|1046.09|1040.69|1046.21|1040.81|1045.43|1040.03|36
1656678030000|2022-07-01 12:20:30|1046.02|1040.62|1046.81|1041.41|1047.1|1041.7|1046.02|1040.62|40
1656678040000|2022-07-01 12:20:40|1046.68|1041.28|1047|1041.6|1047.08|1041.68|1046.56|1041.16|32
1656678050000|2022-07-01 12:20:50|1046.98|1041.58|1048.21|1042.81|1048.21|1042.81|1046.98|1041.58|33
1656678060000|2022-07-01 12:21:00|1048.22|1042.82|1050.04|1044.64|1050.28|1044.88|1048.22|1042.82|38
1656678070000|2022-07-01 12:21:10|1050.07|1044.67|1050.14|1044.74|1050.41|1045.01|1049.73|1044.33|39
1656678080000|2022-07-01 12:21:20|1050.13|1044.73|1050.41|1045.01|1050.94|1045.54|1050.12|1044.72|31
1656678090000|2022-07-01 12:21:30|1050.45|1045.05|1049.74|1044.34|1050.57|1045.17|1049.74|1044.34|36
1656678100000|2022-07-01 12:21:40|1049.69|1044.29|1048.94|1043.54|1049.69|1044.29|1048.73|1043.33|33
1656678110000|2022-07-01 12:21:50|1048.98|1043.58|1048.97|1043.57|1049.02|1043.62|1048.63|1043.23|34
1656678120000|2022-07-01 12:22:00|1048.99|1043.59|1048.69|1043.29|1049.18|1043.78|1048.39|1042.99|33
1656678130000|2022-07-01 12:22:10|1048.67|1043.27|1048.51|1043.11|1048.67|1043.27|1048.27|1042.87|34
1656678140000|2022-07-01 12:22:20|1048.57|1043.17|1047.77|1042.37|1048.83|1043.43|1047.6|1042.2|36
1656678150000|2022-07-01 12:22:30|1047.8|1042.4|1048.1|1042.7|1048.1|1042.7|1047.51|1042.11|38
1656678160000|2022-07-01 12:22:40|1048.25|1042.85|1048.15|1042.75|1048.28|1042.88|1048.15|1042.75|30
1656678170000|2022-07-01 12:22:50|1048.19|1042.79|1048.07|1042.67|1048.39|1042.99|1047.9|1042.5|33
1656678180000|2022-07-01 12:23:00|1048.13|1042.73|1048.27|1042.87|1048.32|1042.92|1047.98|1042.58|36
1656678190000|2022-07-01 12:23:10|1048.31|1042.91|1048.02|1042.62|1048.32|1042.92|1047.73|1042.33|34
1656678200000|2022-07-01 12:23:20|1048.03|1042.63|1048.14|1042.74|1048.36|1042.96|1048.02|1042.62|29
1656678210000|2022-07-01 12:23:30|1048.13|1042.73|1048.36|1042.96|1048.37|1042.97|1047.97|1042.57|29
1656678220000|2022-07-01 12:23:40|1048.35|1042.95|1047.99|1042.59|1048.36|1042.96|1047.93|1042.53|30
1656678230000|2022-07-01 12:23:50|1047.98|1042.58|1048.76|1043.36|1048.76|1043.36|1047.98|1042.58|32
1656678240000|2022-07-01 12:24:00|1048.75|1043.35|1048.37|1042.97|1048.77|1043.37|1048.34|1042.94|29
1656678250000|2022-07-01 12:24:10|1048.4|1043|1048.64|1043.24|1048.64|1043.24|1048.4|1043|27
1656678260000|2022-07-01 12:24:20|1048.73|1043.33|1048.52|1043.12|1048.74|1043.34|1048.36|1042.96|33
1656678270000|2022-07-01 12:24:30|1048.46|1043.06|1048.3|1042.9|1048.46|1043.06|1048.28|1042.88|30
1656678280000|2022-07-01 12:24:40|1048.28|1042.88|1048.23|1042.83|1048.3|1042.9|1048.05|1042.65|27
1656678290000|2022-07-01 12:24:50|1048.25|1042.85|1048.27|1042.87|1048.34|1042.94|1048.18|1042.78|23
1656678300000|2022-07-01 12:25:00|1048.18|1042.78|1048.53|1043.13|1048.77|1043.37|1047.96|1042.56|32
1656678310000|2022-07-01 12:25:10|1048.49|1043.09|1048.36|1042.96|1048.49|1043.09|1048.24|1042.84|28
1656678320000|2022-07-01 12:25:20|1048.31|1042.91|1048.72|1043.32|1049|1043.6|1048.18|1042.78|30
1656678330000|2022-07-01 12:25:30|1048.71|1043.31|1048.52|1043.12|1048.72|1043.32|1048.36|1042.96|29
1656678340000|2022-07-01 12:25:40|1048.58|1043.18|1048.7|1043.3|1048.73|1043.33|1048.51|1043.11|30
1656678350000|2022-07-01 12:25:50|1048.74|1043.34|1049.07|1043.67|1049.09|1043.69|1048.63|1043.23|26
1656678360000|2022-07-01 12:26:00|1049.08|1043.68|1048.88|1043.48|1049.31|1043.91|1048.73|1043.33|27
1656678370000|2022-07-01 12:26:10|1048.85|1043.45|1049.14|1043.74|1049.24|1043.84|1048.67|1043.27|35
1656678380000|2022-07-01 12:26:20|1049.15|1043.75|1050.67|1045.27|1050.68|1045.28|1049.12|1043.72|36
1656678390000|2022-07-01 12:26:30|1050.66|1045.26|1050.48|1045.08|1050.96|1045.56|1050.35|1044.95|38
1656678400000|2022-07-01 12:26:40|1050.44|1045.04|1050.73|1045.33|1050.88|1045.48|1050.34|1044.94|38
1656678410000|2022-07-01 12:26:50|1050.75|1045.35|1050.79|1045.39|1050.8|1045.4|1050.67|1045.27|31
1656678420000|2022-07-01 12:27:00|1050.78|1045.38|1050.75|1045.35|1050.9|1045.5|1050.73|1045.33|26
1656678430000|2022-07-01 12:27:10|1050.78|1045.38|1051.31|1045.91|1051.32|1045.92|1050.68|1045.28|34
1656678440000|2022-07-01 12:27:20|1051.35|1045.95|1051.35|1045.95|1051.36|1045.96|1051.07|1045.67|35
1656678450000|2022-07-01 12:27:30|1051.22|1045.82|1052.25|1046.85|1052.52|1047.12|1051.22|1045.82|37
1656678460000|2022-07-01 12:27:40|1052.07|1046.67|1053.51|1048.11|1053.66|1048.26|1052.07|1046.67|35
1656678470000|2022-07-01 12:27:50|1053.53|1048.13|1053.29|1047.89|1053.76|1048.36|1053.26|1047.86|36
1656678480000|2022-07-01 12:28:00|1053.2|1047.8|1056.13|1050.73|1056.64|1051.24|1052.88|1047.48|39
1656678490000|2022-07-01 12:28:10|1056.17|1050.77|1055.39|1049.99|1056.17|1050.77|1054.9|1049.5|40
1656678500000|2022-07-01 12:28:20|1055.19|1049.79|1055.46|1050.06|1055.5|1050.1|1054.9|1049.5|36
1656678510000|2022-07-01 12:28:30|1055.39|1049.99|1054.33|1048.93|1055.68|1050.28|1054.33|1048.93|39
1656678520000|2022-07-01 12:28:40|1054.39|1048.99|1054.19|1048.79|1054.54|1049.14|1054.17|1048.77|33
1656678530000|2022-07-01 12:28:50|1054.3|1048.9|1054.4|1049|1054.59|1049.19|1054.14|1048.74|37
1656678540000|2022-07-01 12:29:00|1054.29|1048.89|1054.69|1049.29|1054.75|1049.35|1053.85|1048.45|36
1656678550000|2022-07-01 12:29:10|1054.7|1049.3|1054|1048.6|1054.88|1049.48|1053.87|1048.47|34
1656678560000|2022-07-01 12:29:20|1053.98|1048.58|1053.58|1048.18|1054.25|1048.85|1053.58|1048.18|30
1656678570000|2022-07-01 12:29:30|1053.54|1048.14|1053.36|1047.96|1053.62|1048.22|1053.3|1047.9|35
1656678580000|2022-07-01 12:29:40|1053.34|1047.94|1052.62|1047.22|1053.4|1048|1052.41|1047.01|34
1656678590000|2022-07-01 12:29:50|1052.67|1047.27|1052.48|1047.08|1053.01|1047.61|1052.43|1047.03|32
1656678600000|2022-07-01 12:30:00|1052.49|1047.09|1052.96|1047.56|1053.19|1047.79|1052.49|1047.09|30
1656678610000|2022-07-01 12:30:10|1053|1047.6|1052.09|1046.69|1053.03|1047.63|1051.76|1046.36|35
1656678620000|2022-07-01 12:30:20|1052.12|1046.72|1052.24|1046.84|1052.33|1046.93|1051.96|1046.56|36
1656678630000|2022-07-01 12:30:30|1052.28|1046.88|1052.74|1047.34|1052.8|1047.4|1051.73|1046.33|35
1656678640000|2022-07-01 12:30:40|1052.73|1047.33|1052.18|1046.78|1052.78|1047.38|1052.18|1046.78|31
1656678650000|2022-07-01 12:30:50|1052.14|1046.74|1052.91|1047.51|1052.91|1047.51|1052.14|1046.74|31
1656678660000|2022-07-01 12:31:00|1052.84|1047.44|1053.62|1048.22|1053.68|1048.28|1052.82|1047.42|31
1656678670000|2022-07-01 12:31:10|1053.64|1048.24|1054.3|1048.9|1054.42|1049.02|1053.64|1048.24|36
1656678680000|2022-07-01 12:31:20|1054.21|1048.81|1054.33|1048.93|1054.77|1049.37|1053.79|1048.39|38
1656678690000|2022-07-01 12:31:30|1054.35|1048.95|1053.7|1048.3|1054.35|1048.95|1053.44|1048.04|34
1656678700000|2022-07-01 12:31:40|1053.84|1048.44|1053.54|1048.14|1053.84|1048.44|1053.43|1048.03|35
1656678710000|2022-07-01 12:31:50|1053.53|1048.13|1053.67|1048.27|1053.81|1048.41|1053.49|1048.09|30
1656678720000|2022-07-01 12:32:00|1053.7|1048.3|1053.8|1048.4|1053.98|1048.58|1053.69|1048.29|32
1656678730000|2022-07-01 12:32:10|1053.82|1048.42|1053.7|1048.3|1053.96|1048.56|1053.7|1048.3|27
1656678740000|2022-07-01 12:32:20|1053.71|1048.31|1053.92|1048.52|1053.92|1048.52|1053.37|1047.97|30
1656678750000|2022-07-01 12:32:30|1053.73|1048.33|1053.44|1048.04|1053.82|1048.42|1053.42|1048.02|33
1656678760000|2022-07-01 12:32:40|1053.47|1048.07|1054.55|1049.15|1054.55|1049.15|1053.46|1048.06|31
1656678770000|2022-07-01 12:32:50|1054.51|1049.11|1055.47|1050.07|1055.47|1050.07|1054.3|1048.9|34
1656678780000|2022-07-01 12:33:00|1055.72|1050.32|1054.85|1049.45|1055.72|1050.32|1054.68|1049.28|39
1656678790000|2022-07-01 12:33:10|1054.91|1049.51|1055.26|1049.86|1055.36|1049.96|1054.69|1049.29|36
1656678800000|2022-07-01 12:33:20|1055.25|1049.85|1055.87|1050.47|1056.25|1050.85|1054.79|1049.39|34
1656678810000|2022-07-01 12:33:30|1055.7|1050.3|1056.65|1051.25|1056.68|1051.28|1055.35|1049.95|38
1656678820000|2022-07-01 12:33:40|1056.64|1051.24|1055.85|1050.45|1056.64|1051.24|1055.69|1050.29|36
1656678830000|2022-07-01 12:33:50|1055.92|1050.52|1055.26|1049.86|1055.92|1050.52|1055.22|1049.82|36
1656678840000|2022-07-01 12:34:00|1055.29|1049.89|1054.49|1049.09|1055.5|1050.1|1054.34|1048.94|37
1656678850000|2022-07-01 12:34:10|1054.62|1049.22|1054.89|1049.49|1054.97|1049.57|1054.57|1049.17|34
1656678860000|2022-07-01 12:34:20|1054.94|1049.54|1054.34|1048.94|1055.03|1049.63|1054.15|1048.75|36
1656678870000|2022-07-01 12:34:30|1054.28|1048.88|1054.09|1048.69|1054.28|1048.88|1053.96|1048.56|37
1656678880000|2022-07-01 12:34:40|1054.08|1048.68|1053.99|1048.59|1054.11|1048.71|1053.8|1048.4|27
1656678890000|2022-07-01 12:34:50|1053.88|1048.48|1053.67|1048.27|1053.88|1048.48|1053.57|1048.17|32
1656678900000|2022-07-01 12:35:00|1053.66|1048.26|1053.93|1048.53|1053.93|1048.53|1053.63|1048.23|36
1656678910000|2022-07-01 12:35:10|1053.91|1048.51|1053.79|1048.39|1053.94|1048.54|1053.76|1048.36|32
1656678920000|2022-07-01 12:35:20|1053.83|1048.43|1053.88|1048.48|1053.96|1048.56|1053.6|1048.2|30
1656678930000|2022-07-01 12:35:30|1053.91|1048.51|1053.87|1048.47|1054.02|1048.62|1053.7|1048.3|32
1656678940000|2022-07-01 12:35:40|1053.88|1048.48|1054.53|1049.13|1054.57|1049.17|1053.88|1048.48|31
1656678950000|2022-07-01 12:35:50|1054.52|1049.12|1053.62|1048.22|1054.52|1049.12|1053.48|1048.08|33
1656678960000|2022-07-01 12:36:00|1053.63|1048.23|1053.74|1048.34|1053.86|1048.46|1053.62|1048.22|28
1656678970000|2022-07-01 12:36:10|1053.76|1048.36|1053.9|1048.5|1053.97|1048.57|1053.76|1048.36|31
1656678980000|2022-07-01 12:36:20|1053.95|1048.55|1054.19|1048.79|1054.39|1048.99|1053.89|1048.49|33
1656678990000|2022-07-01 12:36:30|1054.17|1048.77|1054.21|1048.81|1054.26|1048.86|1054.05|1048.65|31
1656679000000|2022-07-01 12:36:40|1054.23|1048.83|1054.03|1048.63|1054.26|1048.86|1053.8|1048.4|31
1656679010000|2022-07-01 12:36:50|1054.05|1048.65|1053.77|1048.37|1054.06|1048.66|1053.76|1048.36|28
1656679020000|2022-07-01 12:37:00|1053.76|1048.36|1053.26|1047.86|1053.88|1048.48|1053.26|1047.86|23
1656679030000|2022-07-01 12:37:10|1053.27|1047.87|1053.25|1047.85|1053.35|1047.95|1052.9|1047.5|37
1656679040000|2022-07-01 12:37:20|1053.27|1047.87|1053.1|1047.7|1053.28|1047.88|1053.05|1047.65|33
1656679050000|2022-07-01 12:37:30|1053.08|1047.68|1053.07|1047.67|1053.17|1047.77|1052.89|1047.49|26
1656679060000|2022-07-01 12:37:40|1053.04|1047.64|1053.06|1047.66|1053.09|1047.69|1052.95|1047.55|21
1656679070000|2022-07-01 12:37:50|1053.05|1047.65|1052.92|1047.52|1053.05|1047.65|1052.86|1047.46|21
1656679080000|2022-07-01 12:38:00|1052.96|1047.56|1052.9|1047.5|1052.96|1047.56|1052.88|1047.48|21
1656679090000|2022-07-01 12:38:10|1052.91|1047.51|1052.87|1047.47|1052.91|1047.51|1052.84|1047.44|26
1656679100000|2022-07-01 12:38:20|1052.84|1047.44|1052.89|1047.49|1052.91|1047.51|1052.79|1047.39|35
1656679110000|2022-07-01 12:38:30|1052.95|1047.55|1052.92|1047.52|1053.13|1047.73|1052.88|1047.48|28
1656679120000|2022-07-01 12:38:40|1052.91|1047.51|1052.92|1047.52|1052.95|1047.55|1052.88|1047.48|23
1656679130000|2022-07-01 12:38:50|1052.91|1047.51|1052.36|1046.96|1052.95|1047.55|1052.36|1046.96|29
1656679140000|2022-07-01 12:39:00|1052.53|1047.13|1052.35|1046.95|1052.53|1047.13|1052.07|1046.67|28
1656679150000|2022-07-01 12:39:10|1052.32|1046.92|1052.43|1047.03|1052.72|1047.32|1052.23|1046.83|36
1656679160000|2022-07-01 12:39:20|1052.48|1047.08|1052.61|1047.21|1052.71|1047.31|1052.35|1046.95|33
1656679170000|2022-07-01 12:39:30|1052.62|1047.22|1053.03|1047.63|1053.11|1047.71|1052.51|1047.11|32
1656679180000|2022-07-01 12:39:40|1053.02|1047.62|1052.94|1047.54|1053.12|1047.72|1052.89|1047.49|28
1656679190000|2022-07-01 12:39:50|1052.93|1047.53|1053.07|1047.67|1053.1|1047.7|1052.91|1047.51|31
1656679200000|2022-07-01 12:40:00|1053.04|1047.64|1053.65|1048.25|1054.6|1049.2|1053|1047.6|35
1656679210000|2022-07-01 12:40:10|1053.5|1048.1|1053.29|1047.89|1053.5|1048.1|1053.25|1047.85|33
1656679220000|2022-07-01 12:40:20|1053.11|1047.71|1052.98|1047.58|1053.11|1047.71|1052.88|1047.48|30
1656679230000|2022-07-01 12:40:30|1052.91|1047.51|1052.5|1047.1|1053.04|1047.64|1052.45|1047.05|32
1656679240000|2022-07-01 12:40:40|1052.51|1047.11|1052.47|1047.07|1052.55|1047.15|1052.37|1046.97|22
1656679250000|2022-07-01 12:40:50|1052.32|1046.92|1052.96|1047.56|1052.97|1047.57|1052.32|1046.92|31
1656679260000|2022-07-01 12:41:00|1052.91|1047.51|1052.7|1047.3|1052.91|1047.51|1052.3|1046.9|30
1656679270000|2022-07-01 12:41:10|1052.68|1047.28|1053.62|1048.22|1053.69|1048.29|1052.61|1047.21|36
1656679280000|2022-07-01 12:41:20|1053.69|1048.29|1053.61|1048.21|1053.74|1048.34|1053.48|1048.08|34
1656679290000|2022-07-01 12:41:30|1053.58|1048.18|1053.58|1048.18|1053.81|1048.41|1053.4|1048|33
1656679300000|2022-07-01 12:41:40|1053.6|1048.2|1053.73|1048.33|1053.76|1048.36|1053.58|1048.18|29
1656679310000|2022-07-01 12:41:50|1053.71|1048.31|1053.84|1048.44|1053.92|1048.52|1053.67|1048.27|30
1656679320000|2022-07-01 12:42:00|1053.85|1048.45|1053.24|1047.84|1053.9|1048.5|1053.24|1047.84|32
1656679330000|2022-07-01 12:42:10|1053.25|1047.85|1053.03|1047.63|1053.25|1047.85|1052.82|1047.42|34
1656679340000|2022-07-01 12:42:20|1053.02|1047.62|1053.14|1047.74|1053.23|1047.83|1052.63|1047.23|28
1656679350000|2022-07-01 12:42:30|1053.1|1047.7|1052.85|1047.45|1053.23|1047.83|1052.84|1047.44|35
1656679360000|2022-07-01 12:42:40|1052.84|1047.44|1053.29|1047.89|1053.29|1047.89|1052.74|1047.34|34
1656679370000|2022-07-01 12:42:50|1053.32|1047.92|1053.35|1047.95|1053.44|1048.04|1053.31|1047.91|32
1656679380000|2022-07-01 12:43:00|1053.37|1047.97|1053.41|1048.01|1053.64|1048.24|1053.37|1047.97|27
1656679390000|2022-07-01 12:43:10|1053.35|1047.95|1053.37|1047.97|1053.47|1048.07|1053.04|1047.64|34
1656679400000|2022-07-01 12:43:20|1053.4|1048|1053.54|1048.14|1053.61|1048.21|1053.36|1047.96|30
1656679410000|2022-07-01 12:43:30|1053.42|1048.02|1053.44|1048.04|1053.45|1048.05|1053.26|1047.86|33
1656679420000|2022-07-01 12:43:40|1053.45|1048.05|1053.64|1048.24|1053.67|1048.27|1053.45|1048.05|30
1656679430000|2022-07-01 12:43:50|1053.66|1048.26|1054.63|1049.23|1054.63|1049.23|1053.66|1048.26|32
1656679440000|2022-07-01 12:44:00|1054.6|1049.2|1054.33|1048.93|1055.03|1049.63|1054.23|1048.83|37
1656679450000|2022-07-01 12:44:10|1054.34|1048.94|1054.38|1048.98|1054.47|1049.07|1054.03|1048.63|31
1656679460000|2022-07-01 12:44:20|1054.37|1048.97|1054.25|1048.85|1054.38|1048.98|1054.22|1048.82|25
1656679470000|2022-07-01 12:44:30|1054.27|1048.87|1054.89|1049.49|1055.1|1049.7|1053.93|1048.53|37
1656679480000|2022-07-01 12:44:40|1054.86|1049.46|1055.16|1049.76|1055.18|1049.78|1054.81|1049.41|35
1656679490000|2022-07-01 12:44:50|1055.15|1049.75|1055.11|1049.71|1055.18|1049.78|1054.76|1049.36|38
1656679500000|2022-07-01 12:45:00|1055.1|1049.7|1054.72|1049.32|1055.13|1049.73|1054.66|1049.26|33
1656679510000|2022-07-01 12:45:10|1054.68|1049.28|1054.32|1048.92|1054.76|1049.36|1054.25|1048.85|31
1656679520000|2022-07-01 12:45:20|1054.37|1048.97|1054.39|1048.99|1054.39|1048.99|1053.97|1048.57|31
1656679530000|2022-07-01 12:45:30|1054.38|1048.98|1054.05|1048.65|1054.44|1049.04|1053.98|1048.58|34
1656679540000|2022-07-01 12:45:40|1054.12|1048.72|1053.48|1048.08|1054.12|1048.72|1053.48|1048.08|33
1656679550000|2022-07-01 12:45:50|1053.49|1048.09|1053.8|1048.4|1054.04|1048.64|1053.48|1048.08|35
1656679560000|2022-07-01 12:46:00|1053.96|1048.56|1053.67|1048.27|1054.2|1048.8|1053.53|1048.13|35
1656679570000|2022-07-01 12:46:10|1053.71|1048.31|1053.57|1048.17|1053.72|1048.32|1053.51|1048.11|35
1656679580000|2022-07-01 12:46:20|1053.55|1048.15|1053.54|1048.14|1053.64|1048.24|1053.43|1048.03|25
1656679590000|2022-07-01 12:46:30|1053.55|1048.15|1053.96|1048.56|1054.13|1048.73|1053.54|1048.14|33
1656679600000|2022-07-01 12:46:40|1053.83|1048.43|1053.75|1048.35|1053.9|1048.5|1053.66|1048.26|31
1656679610000|2022-07-01 12:46:50|1053.7|1048.3|1053.71|1048.31|1053.96|1048.56|1053.55|1048.15|30
1656679620000|2022-07-01 12:47:00|1053.63|1048.23|1054.34|1048.94|1054.35|1048.95|1053.59|1048.19|38
1656679630000|2022-07-01 12:47:10|1054.38|1048.98|1054.57|1049.17|1054.75|1049.35|1053.99|1048.59|33
1656679640000|2022-07-01 12:47:20|1054.59|1049.19|1054.31|1048.91|1054.75|1049.35|1054.31|1048.91|34
1656679650000|2022-07-01 12:47:30|1054.3|1048.9|1055.98|1050.58|1055.98|1050.58|1054.29|1048.89|34
1656679660000|2022-07-01 12:47:40|1056.06|1050.66|1055.75|1050.35|1056.22|1050.82|1055.75|1050.35|34
1656679670000|2022-07-01 12:47:50|1055.76|1050.36|1055.2|1049.8|1055.94|1050.54|1055.12|1049.72|35
1656679680000|2022-07-01 12:48:00|1055.24|1049.84|1055.18|1049.78|1055.27|1049.87|1054.75|1049.35|34
1656679690000|2022-07-01 12:48:10|1055.15|1049.75|1054.87|1049.47|1055.17|1049.77|1054.84|1049.44|33
1656679700000|2022-07-01 12:48:20|1054.9|1049.5|1054.83|1049.43|1054.93|1049.53|1054.8|1049.4|32
1656679710000|2022-07-01 12:48:30|1054.87|1049.47|1054.15|1048.75|1055.08|1049.68|1054.13|1048.73|31
1656679720000|2022-07-01 12:48:40|1054.21|1048.81|1054.24|1048.84|1054.3|1048.9|1054.18|1048.78|33
1656679730000|2022-07-01 12:48:50|1054.25|1048.85|1054.39|1048.99|1054.57|1049.17|1054.25|1048.85|31
1656679740000|2022-07-01 12:49:00|1054.45|1049.05|1054.31|1048.91|1054.46|1049.06|1054.31|1048.91|31
1656679750000|2022-07-01 12:49:10|1054.41|1049.01|1054.26|1048.86|1054.65|1049.25|1054.26|1048.86|28
1656679760000|2022-07-01 12:49:20|1054.3|1048.9|1054.38|1048.98|1054.39|1048.99|1054.16|1048.76|33
1656679770000|2022-07-01 12:49:30|1054.36|1048.96|1054.13|1048.73|1054.36|1048.96|1054.12|1048.72|28
1656679780000|2022-07-01 12:49:40|1054.2|1048.8|1054.23|1048.83|1054.32|1048.92|1054.15|1048.75|33
1656679790000|2022-07-01 12:49:50|1054.24|1048.84|1054.22|1048.82|1054.62|1049.22|1054.22|1048.82|33
1656679800000|2022-07-01 12:50:00|1054.23|1048.83|1054.37|1048.97|1054.46|1049.06|1054.15|1048.75|32
1656679810000|2022-07-01 12:50:10|1054.3|1048.9|1054.52|1049.12|1054.72|1049.32|1054.29|1048.89|30
1656679820000|2022-07-01 12:50:20|1054.51|1049.11|1054.5|1049.1|1054.55|1049.15|1054.38|1048.98|33
1656679830000|2022-07-01 12:50:30|1054.48|1049.08|1054.76|1049.36|1054.76|1049.36|1054.41|1049.01|34
1656679840000|2022-07-01 12:50:40|1054.79|1049.39|1054.52|1049.12|1054.82|1049.42|1054.34|1048.94|33
1656679850000|2022-07-01 12:50:50|1054.53|1049.13|1054.15|1048.75|1054.53|1049.13|1054.04|1048.64|33
1656679860000|2022-07-01 12:51:00|1054.04|1048.64|1053.83|1048.43|1054.14|1048.74|1053.72|1048.32|28
1656679870000|2022-07-01 12:51:10|1053.84|1048.44|1053.2|1047.8|1053.84|1048.44|1053.2|1047.8|27
1656679880000|2022-07-01 12:51:20|1053.21|1047.81|1053.31|1047.91|1053.53|1048.13|1053.16|1047.76|35
1656679890000|2022-07-01 12:51:30|1053.33|1047.93|1052.78|1047.38|1053.5|1048.1|1052.76|1047.36|34
1656679900000|2022-07-01 12:51:40|1052.82|1047.42|1052.76|1047.36|1053.12|1047.72|1052.74|1047.34|37
1656679910000|2022-07-01 12:51:50|1052.68|1047.28|1052.48|1047.08|1052.7|1047.3|1052.11|1046.71|29
1656679920000|2022-07-01 12:52:00|1052.51|1047.11|1053.36|1047.96|1053.36|1047.96|1052.49|1047.09|31
1656679930000|2022-07-01 12:52:10|1053.41|1048.01|1053.49|1048.09|1053.91|1048.51|1053.36|1047.96|36
1656679940000|2022-07-01 12:52:20|1053.5|1048.1|1053.45|1048.05|1053.52|1048.12|1053.42|1048.02|31
1656679950000|2022-07-01 12:52:30|1053.42|1048.02|1053.43|1048.03|1053.61|1048.21|1053.32|1047.92|28
1656679960000|2022-07-01 12:52:40|1053.44|1048.04|1053.69|1048.29|1053.69|1048.29|1053.39|1047.99|33
1656679970000|2022-07-01 12:52:50|1053.72|1048.32|1054.9|1049.5|1055.02|1049.62|1053.72|1048.32|33
1656679980000|2022-07-01 12:53:00|1054.82|1049.42|1054.65|1049.25|1054.83|1049.43|1054.38|1048.98|34
1656679990000|2022-07-01 12:53:10|1054.7|1049.3|1055.08|1049.68|1055.15|1049.75|1054.55|1049.15|34
1656680000000|2022-07-01 12:53:20|1055.14|1049.74|1055.7|1050.3|1055.7|1050.3|1055.12|1049.72|28
1656680010000|2022-07-01 12:53:30|1055.69|1050.29|1056.12|1050.72|1056.13|1050.73|1055.58|1050.18|29
1656680020000|2022-07-01 12:53:40|1055.98|1050.58|1055.99|1050.59|1056.1|1050.7|1055.8|1050.4|36
1656680030000|2022-07-01 12:53:50|1056|1050.6|1054.72|1049.32|1056.53|1051.13|1054.72|1049.32|35
1656680040000|2022-07-01 12:54:00|1054.59|1049.19|1054.24|1048.84|1054.7|1049.3|1053.79|1048.39|34
1656680050000|2022-07-01 12:54:10|1054.22|1048.82|1053.15|1047.75|1054.27|1048.87|1053.15|1047.75|35
1656680060000|2022-07-01 12:54:20|1052.95|1047.55|1052.5|1047.1|1053.2|1047.8|1052.5|1047.1|35
1656680070000|2022-07-01 12:54:30|1052.54|1047.14|1052.69|1047.29|1052.82|1047.42|1052.29|1046.89|40
1656680080000|2022-07-01 12:54:40|1052.94|1047.54|1052.61|1047.21|1053.37|1047.97|1052.57|1047.17|35
1656680090000|2022-07-01 12:54:50|1052.58|1047.18|1052.89|1047.49|1052.89|1047.49|1052.5|1047.1|30
1656680100000|2022-07-01 12:55:00|1052.88|1047.48|1052.39|1046.99|1052.9|1047.5|1052.29|1046.89|34
1656680110000|2022-07-01 12:55:10|1052.41|1047.01|1052.86|1047.46|1052.94|1047.54|1052.41|1047.01|33
1656680120000|2022-07-01 12:55:20|1052.9|1047.5|1053.08|1047.68|1053.11|1047.71|1052.69|1047.29|32
1656680130000|2022-07-01 12:55:30|1053.03|1047.63|1053.12|1047.72|1053.12|1047.72|1052.76|1047.36|35
1656680140000|2022-07-01 12:55:40|1053.13|1047.73|1053.22|1047.82|1053.26|1047.86|1053.08|1047.68|29
1656680150000|2022-07-01 12:55:50|1053.24|1047.84|1053.39|1047.99|1053.62|1048.22|1053.01|1047.61|34
1656680160000|2022-07-01 12:56:00|1053.44|1048.04|1052.68|1047.28|1053.45|1048.05|1052.68|1047.28|32
1656680170000|2022-07-01 12:56:10|1052.69|1047.29|1051.95|1046.55|1052.85|1047.45|1051.95|1046.55|30
1656680180000|2022-07-01 12:56:20|1052.03|1046.63|1052.2|1046.8|1052.29|1046.89|1051.86|1046.46|29
1656680190000|2022-07-01 12:56:30|1052.01|1046.61|1052.2|1046.8|1052.25|1046.85|1051.61|1046.21|39
1656680200000|2022-07-01 12:56:40|1052.18|1046.78|1052|1046.6|1052.18|1046.78|1051.87|1046.47|31
1656680210000|2022-07-01 12:56:50|1051.97|1046.57|1052.26|1046.86|1052.3|1046.9|1051.91|1046.51|27
1656680220000|2022-07-01 12:57:00|1052.05|1046.65|1051.69|1046.29|1052.18|1046.78|1051.61|1046.21|33
1656680230000|2022-07-01 12:57:10|1051.75|1046.35|1051.5|1046.1|1051.75|1046.35|1051.48|1046.08|34
1656680240000|2022-07-01 12:57:20|1051.51|1046.11|1052.04|1046.64|1052.16|1046.76|1051.5|1046.1|36
1656680250000|2022-07-01 12:57:30|1051.96|1046.56|1051.33|1045.93|1052.02|1046.62|1051.24|1045.84|30
1656680260000|2022-07-01 12:57:40|1051.34|1045.94|1051.36|1045.96|1051.39|1045.99|1051.22|1045.82|27
1656680270000|2022-07-01 12:57:50|1051.34|1045.94|1051.28|1045.88|1051.48|1046.08|1051.18|1045.78|31
1656680280000|2022-07-01 12:58:00|1051.29|1045.89|1051.54|1046.14|1051.54|1046.14|1051.28|1045.88|31
1656680290000|2022-07-01 12:58:10|1051.53|1046.13|1051.48|1046.08|1051.58|1046.18|1051.24|1045.84|34
1656680300000|2022-07-01 12:58:20|1051.49|1046.09|1051.28|1045.88|1051.74|1046.34|1051.26|1045.86|37
1656680310000|2022-07-01 12:58:30|1051.27|1045.87|1051.5|1046.1|1051.63|1046.23|1051.23|1045.83|36
1656680320000|2022-07-01 12:58:40|1051.43|1046.03|1050.48|1045.08|1051.49|1046.09|1050.48|1045.08|34
1656680330000|2022-07-01 12:58:50|1050.29|1044.89|1050.05|1044.65|1050.35|1044.95|1049.9|1044.5|35
1656680340000|2022-07-01 12:59:00|1050.06|1044.66|1050.41|1045.01|1050.48|1045.08|1049.9|1044.5|34
1656680350000|2022-07-01 12:59:10|1050.4|1045|1050.3|1044.9|1050.41|1045.01|1050.21|1044.81|31
1656680360000|2022-07-01 12:59:20|1050.32|1044.92|1050.17|1044.77|1050.33|1044.93|1050.03|1044.63|34
1656680370000|2022-07-01 12:59:30|1050.18|1044.78|1050.26|1044.86|1050.36|1044.96|1050.13|1044.73|29
1656680380000|2022-07-01 12:59:40|1050.25|1044.85|1050.65|1045.25|1050.65|1045.25|1050.25|1044.85|32
1656680390000|2022-07-01 12:59:50|1050.59|1045.19|1051.3|1045.9|1051.54|1046.14|1050.56|1045.16|34
1656680400000|2022-07-01 13:00:00|1051.22|1045.82|1051.11|1045.71|1051.24|1045.84|1050.98|1045.58|38
1656680410000|2022-07-01 13:00:10|1051.14|1045.74|1051.02|1045.62|1051.14|1045.74|1049.78|1044.38|36
1656680420000|2022-07-01 13:00:20|1051.23|1045.83|1053.05|1047.65|1053.18|1047.78|1051.23|1045.83|32
1656680430000|2022-07-01 13:00:30|1052.91|1047.51|1052.21|1046.81|1052.93|1047.53|1052.04|1046.64|32
1656680440000|2022-07-01 13:00:40|1052.05|1046.65|1052.63|1047.23|1052.63|1047.23|1051.85|1046.45|32
1656680450000|2022-07-01 13:00:50|1052.6|1047.2|1052.14|1046.74|1052.72|1047.32|1052.08|1046.68|32
1656680460000|2022-07-01 13:01:00|1052.08|1046.68|1052.02|1046.62|1052.13|1046.73|1051.88|1046.48|30
1656680470000|2022-07-01 13:01:10|1052.16|1046.76|1052.23|1046.83|1052.29|1046.89|1052.15|1046.75|29
1656680480000|2022-07-01 13:01:20|1052.22|1046.82|1052.48|1047.08|1052.48|1047.08|1051.99|1046.59|32
1656680490000|2022-07-01 13:01:30|1052.52|1047.12|1053.11|1047.71|1053.13|1047.73|1052.51|1047.11|32
1656680500000|2022-07-01 13:01:40|1053.06|1047.66|1053.02|1047.62|1053.43|1048.03|1052.92|1047.52|36
1656680510000|2022-07-01 13:01:50|1053.07|1047.67|1053.12|1047.72|1053.46|1048.06|1053.07|1047.67|31
1656680520000|2022-07-01 13:02:00|1053.16|1047.76|1053.38|1047.98|1053.38|1047.98|1052.86|1047.46|32
1656680530000|2022-07-01 13:02:10|1053.33|1047.93|1053.4|1048|1053.46|1048.06|1053.06|1047.66|27
1656680540000|2022-07-01 13:02:20|1053.41|1048.01|1054|1048.6|1054.11|1048.71|1053.22|1047.82|34
1656680550000|2022-07-01 13:02:30|1054.01|1048.61|1053.39|1047.99|1054.01|1048.61|1053.35|1047.95|31
1656680560000|2022-07-01 13:02:40|1053.36|1047.96|1053.25|1047.85|1053.38|1047.98|1053.19|1047.79|27
1656680570000|2022-07-01 13:02:50|1053.31|1047.91|1052.21|1046.81|1053.35|1047.95|1052.21|1046.81|37
1656680580000|2022-07-01 13:03:00|1052.22|1046.82|1052.14|1046.74|1052.71|1047.31|1052.06|1046.66|34
1656680590000|2022-07-01 13:03:10|1052.12|1046.72|1052.04|1046.64|1052.21|1046.81|1051.96|1046.56|30
1656680600000|2022-07-01 13:03:20|1052.1|1046.7|1052.14|1046.74|1052.49|1047.09|1052.1|1046.7|31
1656680610000|2022-07-01 13:03:30|1052.12|1046.72|1052.17|1046.77|1052.26|1046.86|1051.95|1046.55|32
1656680620000|2022-07-01 13:03:40|1052.12|1046.72|1052.42|1047.02|1052.42|1047.02|1052.12|1046.72|34
1656680630000|2022-07-01 13:03:50|1052.39|1046.99|1052.06|1046.66|1052.39|1046.99|1052.06|1046.66|27
1656680640000|2022-07-01 13:04:00|1052.05|1046.65|1052.07|1046.67|1052.28|1046.88|1051.67|1046.27|36
1656680650000|2022-07-01 13:04:10|1052.03|1046.63|1051.56|1046.16|1052.11|1046.71|1051.56|1046.16|34
1656680660000|2022-07-01 13:04:20|1051.57|1046.17|1051.99|1046.59|1051.99|1046.59|1051.51|1046.11|36
1656680670000|2022-07-01 13:04:30|1052.02|1046.62|1052.05|1046.65|1052.11|1046.71|1051.95|1046.55|26
1656680680000|2022-07-01 13:04:40|1052.04|1046.64|1051.79|1046.39|1052.23|1046.83|1051.79|1046.39|28
1656680690000|2022-07-01 13:04:50|1051.77|1046.37|1052.11|1046.71|1052.11|1046.71|1051.77|1046.37|34
1656680700000|2022-07-01 13:05:00|1052.08|1046.68|1051.98|1046.58|1052.16|1046.76|1051.8|1046.4|31
1656680710000|2022-07-01 13:05:10|1052.07|1046.67|1052.19|1046.79|1052.36|1046.96|1051.98|1046.58|30
1656680720000|2022-07-01 13:05:20|1052.18|1046.78|1052.4|1047|1052.4|1047|1052.15|1046.75|30
1656680730000|2022-07-01 13:05:30|1052.36|1046.96|1052.21|1046.81|1052.4|1047|1052.05|1046.65|31
1656680740000|2022-07-01 13:05:40|1052.17|1046.77|1051.98|1046.58|1052.19|1046.79|1051.97|1046.57|32
1656680750000|2022-07-01 13:05:50|1051.93|1046.53|1051.96|1046.56|1052.05|1046.65|1051.82|1046.42|26
1656680760000|2022-07-01 13:06:00|1051.93|1046.53|1051.79|1046.39|1052.08|1046.68|1051.56|1046.16|33
1656680770000|2022-07-01 13:06:10|1051.85|1046.45|1051.17|1045.77|1051.89|1046.49|1051.11|1045.71|33
1656680780000|2022-07-01 13:06:20|1051.16|1045.76|1051.35|1045.95|1051.51|1046.11|1051.12|1045.72|36
1656680790000|2022-07-01 13:06:30|1051.31|1045.91|1050.4|1045|1051.31|1045.91|1050.02|1044.62|40
1656680800000|2022-07-01 13:06:40|1050.37|1044.97|1050.86|1045.46|1050.88|1045.48|1050.17|1044.77|31
1656680810000|2022-07-01 13:06:50|1050.85|1045.45|1050.51|1045.11|1050.86|1045.46|1050.3|1044.9|30
1656680820000|2022-07-01 13:07:00|1050.49|1045.09|1050.52|1045.12|1050.7|1045.3|1050.46|1045.06|28
1656680830000|2022-07-01 13:07:10|1050.53|1045.13|1050.57|1045.17|1050.67|1045.27|1050.53|1045.13|28
1656680840000|2022-07-01 13:07:20|1050.58|1045.18|1050.96|1045.56|1050.97|1045.57|1050.44|1045.04|33
1656680850000|2022-07-01 13:07:30|1050.98|1045.58|1049.8|1044.4|1051.03|1045.63|1049.8|1044.4|35
1656680860000|2022-07-01 13:07:40|1049.78|1044.38|1050.26|1044.86|1050.44|1045.04|1049.75|1044.35|30
1656680870000|2022-07-01 13:07:50|1050.24|1044.84|1050.66|1045.26|1050.66|1045.26|1050.24|1044.84|31
1656680880000|2022-07-01 13:08:00|1050.69|1045.29|1051.19|1045.79|1051.19|1045.79|1050.69|1045.29|31
1656680890000|2022-07-01 13:08:10|1051.27|1045.87|1051.25|1045.85|1051.57|1046.17|1051.24|1045.84|30
1656680900000|2022-07-01 13:08:20|1051.29|1045.89|1051.7|1046.3|1051.82|1046.42|1051.29|1045.89|27
1656680910000|2022-07-01 13:08:30|1051.65|1046.25|1051.54|1046.14|1051.72|1046.32|1051.45|1046.05|32
1656680920000|2022-07-01 13:08:40|1051.53|1046.13|1051.36|1045.96|1051.57|1046.17|1051.21|1045.81|27
1656680930000|2022-07-01 13:08:50|1051.37|1045.97|1051.65|1046.25|1051.7|1046.3|1051.34|1045.94|33
1656680940000|2022-07-01 13:09:00|1051.5|1046.1|1051.44|1046.04|1051.74|1046.34|1051.36|1045.96|28
1656680950000|2022-07-01 13:09:10|1051.46|1046.06|1051.64|1046.24|1051.78|1046.38|1051.44|1046.04|31
1656680960000|2022-07-01 13:09:20|1051.65|1046.25|1051.66|1046.26|1052.06|1046.66|1051.58|1046.18|30
1656680970000|2022-07-01 13:09:30|1051.71|1046.31|1051.37|1045.97|1051.71|1046.31|1051.32|1045.92|24
1656680980000|2022-07-01 13:09:40|1051.36|1045.96|1051.38|1045.98|1051.44|1046.04|1051.35|1045.95|30
1656680990000|2022-07-01 13:09:50|1051.39|1045.99|1051.59|1046.19|1051.65|1046.25|1051.36|1045.96|30
1656681000000|2022-07-01 13:10:00|1051.6|1046.2|1051.86|1046.46|1052|1046.6|1051.59|1046.19|29
1656681010000|2022-07-01 13:10:10|1051.85|1046.45|1051.93|1046.53|1052.15|1046.75|1051.85|1046.45|30
1656681020000|2022-07-01 13:10:20|1051.94|1046.54|1052.08|1046.68|1052.13|1046.73|1051.9|1046.5|27
1656681030000|2022-07-01 13:10:30|1052.07|1046.67|1052.39|1046.99|1052.39|1046.99|1052.03|1046.63|31
1656681040000|2022-07-01 13:10:40|1052.57|1047.17|1052.87|1047.47|1052.88|1047.48|1052.4|1047|32
1656681050000|2022-07-01 13:10:50|1052.85|1047.45|1052.62|1047.22|1052.92|1047.52|1052.62|1047.22|34
1656681060000|2022-07-01 13:11:00|1052.58|1047.18|1053.13|1047.73|1053.14|1047.74|1052.48|1047.08|28
1656681070000|2022-07-01 13:11:10|1053|1047.6|1053.11|1047.71|1053.15|1047.75|1052.84|1047.44|31
1656681080000|2022-07-01 13:11:20|1053.14|1047.74|1053.48|1048.08|1053.48|1048.08|1052.95|1047.55|36
1656681090000|2022-07-01 13:11:30|1053.52|1048.12|1053.4|1048|1053.52|1048.12|1053.19|1047.79|34
1656681100000|2022-07-01 13:11:40|1053.44|1048.04|1052.38|1046.98|1053.53|1048.13|1052.34|1046.94|35
1656681110000|2022-07-01 13:11:50|1052.48|1047.08|1052.38|1046.98|1052.58|1047.18|1052.17|1046.77|32
1656681120000|2022-07-01 13:12:00|1052.37|1046.97|1052.86|1047.46|1053.04|1047.64|1052.23|1046.83|39
1656681130000|2022-07-01 13:12:10|1052.85|1047.45|1053.26|1047.86|1053.57|1048.17|1052.85|1047.45|33
1656681140000|2022-07-01 13:12:20|1053.25|1047.85|1053.3|1047.9|1053.3|1047.9|1052.87|1047.47|33
1656681150000|2022-07-01 13:12:30|1053.29|1047.89|1053.12|1047.72|1053.64|1048.24|1053.12|1047.72|26
1656681160000|2022-07-01 13:12:40|1052.99|1047.59|1053.15|1047.75|1053.32|1047.92|1052.99|1047.59|27
1656681170000|2022-07-01 13:12:50|1053.16|1047.76|1052.81|1047.41|1053.18|1047.78|1052.64|1047.24|27
1656681180000|2022-07-01 13:13:00|1052.83|1047.43|1052.75|1047.35|1053|1047.6|1052.75|1047.35|30
1656681190000|2022-07-01 13:13:10|1052.73|1047.33|1053.43|1048.03|1053.43|1048.03|1052.73|1047.33|33
1656681200000|2022-07-01 13:13:20|1053.4|1048|1053.26|1047.86|1053.57|1048.17|1053.26|1047.86|28
1656681210000|2022-07-01 13:13:30|1053.29|1047.89|1053.94|1048.54|1054.1|1048.7|1053.29|1047.89|31
1656681220000|2022-07-01 13:13:40|1053.95|1048.55|1053.82|1048.42|1053.95|1048.55|1053.78|1048.38|30
1656681230000|2022-07-01 13:13:50|1053.81|1048.41|1053.98|1048.58|1053.98|1048.58|1053.77|1048.37|30
1656681240000|2022-07-01 13:14:00|1053.99|1048.59|1055.62|1050.22|1055.62|1050.22|1053.99|1048.59|35
1656681250000|2022-07-01 13:14:10|1055.63|1050.23|1054.39|1048.99|1055.7|1050.3|1054.39|1048.99|37
1656681260000|2022-07-01 13:14:20|1054.27|1048.87|1053.85|1048.45|1054.27|1048.87|1053.85|1048.45|36
1656681270000|2022-07-01 13:14:30|1053.84|1048.44|1053.73|1048.33|1053.9|1048.5|1053.48|1048.08|37
1656681280000|2022-07-01 13:14:40|1053.72|1048.32|1053.2|1047.8|1053.72|1048.32|1053.05|1047.65|35
1656681290000|2022-07-01 13:14:50|1053.19|1047.79|1053.14|1047.74|1053.35|1047.95|1053|1047.6|31
1656681300000|2022-07-01 13:15:00|1053.18|1047.78|1053.32|1047.92|1053.66|1048.26|1053.18|1047.78|29
1656681310000|2022-07-01 13:15:10|1053.31|1047.91|1052.61|1047.21|1053.33|1047.93|1052.52|1047.12|34
1656681320000|2022-07-01 13:15:20|1052.63|1047.23|1053.23|1047.83|1053.23|1047.83|1052.57|1047.17|34
1656681330000|2022-07-01 13:15:30|1053.29|1047.89|1053.68|1048.28|1054.13|1048.73|1053.29|1047.89|37
1656681340000|2022-07-01 13:15:40|1053.71|1048.31|1053.64|1048.24|1053.83|1048.43|1053.38|1047.98|34
1656681350000|2022-07-01 13:15:50|1053.68|1048.28|1054.08|1048.68|1054.11|1048.71|1053.67|1048.27|28
1656681360000|2022-07-01 13:16:00|1054.09|1048.69|1054.29|1048.89|1054.5|1049.1|1053.92|1048.52|29
1656681370000|2022-07-01 13:16:10|1054.34|1048.94|1054.37|1048.97|1054.48|1049.08|1054.2|1048.8|33
1656681380000|2022-07-01 13:16:20|1054.42|1049.02|1055.39|1049.99|1055.6|1050.2|1054.42|1049.02|37
1656681390000|2022-07-01 13:16:30|1055.41|1050.01|1054.22|1048.82|1055.41|1050.01|1054.16|1048.76|35
1656681400000|2022-07-01 13:16:40|1054.26|1048.86|1053.56|1048.16|1054.32|1048.92|1053.54|1048.14|32
1656681410000|2022-07-01 13:16:50|1053.58|1048.18|1053.57|1048.17|1053.77|1048.37|1053.43|1048.03|34
1656681420000|2022-07-01 13:17:00|1053.56|1048.16|1053.57|1048.17|1053.93|1048.53|1053.43|1048.03|30
1656681430000|2022-07-01 13:17:10|1053.58|1048.18|1052.65|1047.25|1053.58|1048.18|1052.61|1047.21|34
1656681440000|2022-07-01 13:17:20|1052.72|1047.32|1052.93|1047.53|1053.09|1047.69|1052.72|1047.32|36
1656681450000|2022-07-01 13:17:30|1052.88|1047.48|1052.57|1047.17|1052.93|1047.53|1052.45|1047.05|29
1656681460000|2022-07-01 13:17:40|1052.61|1047.21|1052.85|1047.45|1052.97|1047.57|1052.56|1047.16|36
1656681470000|2022-07-01 13:17:50|1052.84|1047.44|1052.5|1047.1|1052.84|1047.44|1052.42|1047.02|29
1656681480000|2022-07-01 13:18:00|1052.49|1047.09|1052.75|1047.35|1052.77|1047.37|1052.49|1047.09|29
1656681490000|2022-07-01 13:18:10|1052.72|1047.32|1053.71|1048.31|1054.25|1048.85|1052.62|1047.22|36
1656681500000|2022-07-01 13:18:20|1053.73|1048.33|1053.06|1047.66|1053.83|1048.43|1053.01|1047.61|35
1656681510000|2022-07-01 13:18:30|1052.96|1047.56|1053.32|1047.92|1053.44|1048.04|1052.96|1047.56|33
1656681520000|2022-07-01 13:18:40|1053.31|1047.91|1053.41|1048.01|1053.54|1048.14|1053.28|1047.88|32
1656681530000|2022-07-01 13:18:50|1053.44|1048.04|1053.51|1048.11|1053.53|1048.13|1053.41|1048.01|28
1656681540000|2022-07-01 13:19:00|1053.49|1048.09|1053.95|1048.55|1054.09|1048.69|1053.49|1048.09|32
1656681550000|2022-07-01 13:19:10|1054.01|1048.61|1053.41|1048.01|1054.02|1048.62|1053.39|1047.99|30
1656681560000|2022-07-01 13:19:20|1053.51|1048.11|1053.85|1048.45|1053.87|1048.47|1053.46|1048.06|34
1656681570000|2022-07-01 13:19:30|1053.75|1048.35|1054.55|1049.15|1054.55|1049.15|1053.69|1048.29|28
1656681580000|2022-07-01 13:19:40|1054.46|1049.06|1054.82|1049.42|1055.24|1049.84|1054.45|1049.05|37
1656681590000|2022-07-01 13:19:50|1054.93|1049.53|1055.23|1049.83|1055.38|1049.98|1054.7|1049.3|36
1656681600000|2022-07-01 13:20:00|1055.25|1049.85|1054.99|1049.59|1055.25|1049.85|1054.87|1049.47|32
1656681610000|2022-07-01 13:20:10|1054.96|1049.56|1054.86|1049.46|1055.06|1049.66|1054.62|1049.22|33
1656681620000|2022-07-01 13:20:20|1054.88|1049.48|1055|1049.6|1055.04|1049.64|1054.77|1049.37|33
1656681630000|2022-07-01 13:20:30|1055.04|1049.64|1054.76|1049.36|1055.14|1049.74|1054.76|1049.36|34
1656681640000|2022-07-01 13:20:40|1054.75|1049.35|1054.81|1049.41|1054.92|1049.52|1054.73|1049.33|23
1656681650000|2022-07-01 13:20:50|1054.8|1049.4|1054.68|1049.28|1054.8|1049.4|1054.67|1049.27|16
1656681660000|2022-07-01 13:21:00|1054.74|1049.34|1055.25|1049.85|1055.25|1049.85|1054.67|1049.27|32
1656681670000|2022-07-01 13:21:10|1055.32|1049.92|1055.72|1050.32|1056.01|1050.61|1055.32|1049.92|30
1656681680000|2022-07-01 13:21:20|1055.65|1050.25|1055.57|1050.17|1055.71|1050.31|1055.31|1049.91|35
1656681690000|2022-07-01 13:21:30|1055.56|1050.16|1056.06|1050.66|1056.08|1050.68|1055.51|1050.11|34
1656681700000|2022-07-01 13:21:40|1056.07|1050.67|1058.22|1052.82|1059.62|1054.22|1056.07|1050.67|38
1656681710000|2022-07-01 13:21:50|1058.18|1052.78|1056.98|1051.58|1058.27|1052.87|1056.94|1051.54|39
1656681720000|2022-07-01 13:22:00|1056.94|1051.54|1056.33|1050.93|1057.03|1051.63|1056.16|1050.76|36
1656681730000|2022-07-01 13:22:10|1056.39|1050.99|1056.32|1050.92|1056.4|1051|1056.18|1050.78|36
1656681740000|2022-07-01 13:22:20|1056.27|1050.87|1055.12|1049.72|1056.28|1050.88|1054.93|1049.53|35
1656681750000|2022-07-01 13:22:30|1055.13|1049.73|1055.25|1049.85|1055.69|1050.29|1055.13|1049.73|32
1656681760000|2022-07-01 13:22:40|1055.57|1050.17|1055.19|1049.79|1055.57|1050.17|1054.79|1049.39|33
1656681770000|2022-07-01 13:22:50|1055.24|1049.84|1055.11|1049.71|1055.38|1049.98|1055.07|1049.67|33
1656681780000|2022-07-01 13:23:00|1055.09|1049.69|1055.09|1049.69|1055.1|1049.7|1054.75|1049.35|33
1656681790000|2022-07-01 13:23:10|1055.1|1049.7|1055.49|1050.09|1055.49|1050.09|1055.04|1049.64|34
1656681800000|2022-07-01 13:23:20|1055.52|1050.12|1055.53|1050.13|1055.65|1050.25|1055.23|1049.83|39
1656681810000|2022-07-01 13:23:30|1055.5|1050.1|1055.1|1049.7|1055.52|1050.12|1054.91|1049.51|35
1656681820000|2022-07-01 13:23:40|1055.09|1049.69|1054.93|1049.53|1055.12|1049.72|1054.85|1049.45|28
1656681830000|2022-07-01 13:23:50|1054.92|1049.52|1054.96|1049.56|1055.16|1049.76|1054.86|1049.46|34
1656681840000|2022-07-01 13:24:00|1054.94|1049.54|1054.24|1048.84|1055.05|1049.65|1054.08|1048.68|37
1656681850000|2022-07-01 13:24:10|1054.27|1048.87|1055.44|1050.04|1055.44|1050.04|1054.27|1048.87|34
1656681860000|2022-07-01 13:24:20|1055.43|1050.03|1055.33|1049.93|1055.45|1050.05|1055.21|1049.81|34
1656681870000|2022-07-01 13:24:30|1055.29|1049.89|1055.26|1049.86|1055.39|1049.99|1055.21|1049.81|32
1656681880000|2022-07-01 13:24:40|1055.22|1049.82|1054.74|1049.34|1055.34|1049.94|1054.74|1049.34|30
1656681890000|2022-07-01 13:24:50|1054.89|1049.49|1055.08|1049.68|1055.25|1049.85|1054.88|1049.48|33
1656681900000|2022-07-01 13:25:00|1055.09|1049.69|1054.88|1049.48|1055.09|1049.69|1054.53|1049.13|38
1656681910000|2022-07-01 13:25:10|1054.93|1049.53|1055.11|1049.71|1055.12|1049.72|1054.79|1049.39|31
1656681920000|2022-07-01 13:25:20|1055.1|1049.7|1054.94|1049.54|1055.1|1049.7|1054.79|1049.39|30
1656681930000|2022-07-01 13:25:30|1054.92|1049.52|1055.08|1049.68|1055.22|1049.82|1054.86|1049.46|36
1656681940000|2022-07-01 13:25:40|1055.1|1049.7|1054.41|1049.01|1055.1|1049.7|1054.41|1049.01|34
1656681950000|2022-07-01 13:25:50|1054.4|1049|1054.57|1049.17|1054.72|1049.32|1054.4|1049|36
1656681960000|2022-07-01 13:26:00|1054.6|1049.2|1054.65|1049.25|1054.8|1049.4|1054.56|1049.16|31
1656681970000|2022-07-01 13:26:10|1054.58|1049.18|1054.73|1049.33|1054.9|1049.5|1054.54|1049.14|28
1656681980000|2022-07-01 13:26:20|1054.72|1049.32|1053.92|1048.52|1054.72|1049.32|1053.9|1048.5|39
1656681990000|2022-07-01 13:26:30|1053.91|1048.51|1053.82|1048.42|1053.91|1048.51|1053.69|1048.29|35
1656682000000|2022-07-01 13:26:40|1053.81|1048.41|1053.75|1048.35|1053.87|1048.47|1053.7|1048.3|33
1656682010000|2022-07-01 13:26:50|1053.73|1048.33|1053.89|1048.49|1053.9|1048.5|1053.68|1048.28|28
1656682020000|2022-07-01 13:27:00|1053.88|1048.48|1053.91|1048.51|1053.99|1048.59|1053.76|1048.36|24
1656682030000|2022-07-01 13:27:10|1054.01|1048.61|1053.98|1048.58|1054.02|1048.62|1053.71|1048.31|35
1656682040000|2022-07-01 13:27:20|1053.99|1048.59|1053.95|1048.55|1054.26|1048.86|1053.73|1048.33|36
1656682050000|2022-07-01 13:27:30|1054.06|1048.66|1053.88|1048.48|1054.06|1048.66|1053.78|1048.38|35
1656682060000|2022-07-01 13:27:40|1053.73|1048.33|1053.5|1048.1|1053.81|1048.41|1053.5|1048.1|30
1656682070000|2022-07-01 13:27:50|1053.56|1048.16|1053.71|1048.31|1053.71|1048.31|1053.46|1048.06|31
1656682080000|2022-07-01 13:28:00|1053.65|1048.25|1053.54|1048.14|1053.85|1048.45|1053.41|1048.01|36
1656682090000|2022-07-01 13:28:10|1053.57|1048.17|1053.54|1048.14|1053.69|1048.29|1053.54|1048.14|25
1656682100000|2022-07-01 13:28:20|1053.61|1048.21|1053.62|1048.22|1053.69|1048.29|1053.55|1048.15|25
1656682110000|2022-07-01 13:28:30|1053.63|1048.23|1053.83|1048.43|1053.92|1048.52|1053.55|1048.15|29
1656682120000|2022-07-01 13:28:40|1053.81|1048.41|1053.75|1048.35|1053.85|1048.45|1053.62|1048.22|29
1656682130000|2022-07-01 13:28:50|1053.76|1048.36|1053.73|1048.33|1054.14|1048.74|1053.67|1048.27|35
1656682140000|2022-07-01 13:29:00|1053.7|1048.3|1053.03|1047.63|1053.79|1048.39|1053.03|1047.63|17
1656682150000|2022-07-01 13:29:10|1053.04|1047.64|1052.8|1047.4|1053.32|1047.92|1052.78|1047.38|35
1656682160000|2022-07-01 13:29:20|1052.76|1047.36|1053.07|1047.67|1053.35|1047.95|1052.61|1047.21|31
1656682170000|2022-07-01 13:29:30|1053.24|1047.84|1053.06|1047.66|1053.33|1047.93|1052.9|1047.5|36
1656682180000|2022-07-01 13:29:40|1053.01|1047.61|1052.66|1047.26|1053.25|1047.85|1052.27|1046.87|34
1656682190000|2022-07-01 13:29:50|1052.57|1047.17|1052.63|1047.23|1052.8|1047.4|1052.57|1047.17|33
1656682200000|2022-07-01 13:30:00|1052.69|1047.29|1054.19|1048.79|1054.19|1048.79|1052.6|1047.2|38
1656682210000|2022-07-01 13:30:10|1054.15|1048.75|1057.03|1051.63|1057.48|1052.08|1054.15|1048.75|39
1656682220000|2022-07-01 13:30:20|1057.06|1051.66|1056.16|1050.76|1057.06|1051.66|1055.99|1050.59|35
1656682230000|2022-07-01 13:30:30|1056.23|1050.83|1056.71|1051.31|1057.58|1052.18|1056.21|1050.81|38
1656682240000|2022-07-01 13:30:40|1056.67|1051.27|1054.6|1049.2|1056.67|1051.27|1054.47|1049.07|40
1656682250000|2022-07-01 13:30:50|1054.59|1049.19|1054.93|1049.53|1055.13|1049.73|1054.59|1049.19|37
1656682260000|2022-07-01 13:31:00|1054.98|1049.58|1056.33|1050.93|1056.58|1051.18|1054.83|1049.43|38
1656682270000|2022-07-01 13:31:10|1056.45|1051.05|1056.54|1051.14|1057.34|1051.94|1056.33|1050.93|38
1656682280000|2022-07-01 13:31:20|1056.42|1051.02|1057.2|1051.8|1057.3|1051.9|1055.95|1050.55|37
1656682290000|2022-07-01 13:31:30|1057.21|1051.81|1057.1|1051.7|1057.42|1052.02|1056.85|1051.45|36
1656682300000|2022-07-01 13:31:40|1057.09|1051.69|1054.82|1049.42|1057.15|1051.75|1054.82|1049.42|39
1656682310000|2022-07-01 13:31:50|1054.74|1049.34|1052.88|1047.48|1054.78|1049.38|1052.76|1047.36|37
1656682320000|2022-07-01 13:32:00|1052.85|1047.45|1050.89|1045.49|1052.85|1047.45|1050.67|1045.27|39
1656682330000|2022-07-01 13:32:10|1051.09|1045.69|1050.46|1045.06|1051.41|1046.01|1050.42|1045.02|39
1656682340000|2022-07-01 13:32:20|1050.43|1045.03|1048.87|1043.47|1050.64|1045.24|1048.52|1043.12|38
1656682350000|2022-07-01 13:32:30|1049.04|1043.64|1049.99|1044.59|1050.06|1044.66|1049.04|1043.64|36
1656682360000|2022-07-01 13:32:40|1049.96|1044.56|1049.59|1044.19|1050.11|1044.71|1049.12|1043.72|37
1656682370000|2022-07-01 13:32:50|1049.62|1044.22|1053.06|1047.66|1053.57|1048.17|1049.62|1044.22|37
1656682380000|2022-07-01 13:33:00|1053.07|1047.67|1055.6|1050.2|1055.92|1050.52|1053.07|1047.67|36
1656682390000|2022-07-01 13:33:10|1055.82|1050.42|1055.54|1050.14|1056.4|1051|1054.8|1049.4|40
1656682400000|2022-07-01 13:33:20|1055.66|1050.26|1055.39|1049.99|1056.17|1050.77|1055.04|1049.64|39
1656682410000|2022-07-01 13:33:30|1055.44|1050.04|1055.46|1050.06|1055.82|1050.42|1055.21|1049.81|37
1656682420000|2022-07-01 13:33:40|1055.49|1050.09|1055.42|1050.02|1055.66|1050.26|1055.15|1049.75|38
1656682430000|2022-07-01 13:33:50|1055.4|1050|1054.23|1048.83|1055.43|1050.03|1054.23|1048.83|38
1656682440000|2022-07-01 13:34:00|1053.83|1048.43|1052.31|1046.91|1053.83|1048.43|1052.31|1046.91|36
1656682450000|2022-07-01 13:34:10|1052.17|1046.77|1050.13|1044.73|1052.44|1047.04|1050.11|1044.71|39
1656682460000|2022-07-01 13:34:20|1050.02|1044.62|1049.6|1044.2|1050.86|1045.46|1049.32|1043.92|38
1656682470000|2022-07-01 13:34:30|1049.66|1044.26|1050.51|1045.11|1050.73|1045.33|1049.49|1044.09|39
1656682480000|2022-07-01 13:34:40|1050.57|1045.17|1053.01|1047.61|1053.12|1047.72|1050.43|1045.03|35
1656682490000|2022-07-01 13:34:50|1052.97|1047.57|1051.52|1046.12|1053.08|1047.68|1051.52|1046.12|37
1656682500000|2022-07-01 13:35:00|1051.24|1045.84|1050.55|1045.15|1051.35|1045.95|1050.12|1044.72|37
1656682510000|2022-07-01 13:35:10|1050.52|1045.12|1049.76|1044.36|1050.52|1045.12|1049.6|1044.2|36
1656682520000|2022-07-01 13:35:20|1049.75|1044.35|1049.17|1043.77|1049.75|1044.35|1048.72|1043.32|35
1656682530000|2022-07-01 13:35:30|1049.13|1043.73|1049.05|1043.65|1049.36|1043.96|1049.03|1043.63|37
1656682540000|2022-07-01 13:35:40|1049.02|1043.62|1048.76|1043.36|1049.02|1043.62|1048.41|1043.01|28
1656682550000|2022-07-01 13:35:50|1048.93|1043.53|1048.8|1043.4|1049.56|1044.16|1048.8|1043.4|37
1656682560000|2022-07-01 13:36:00|1048.87|1043.47|1047.56|1042.16|1048.87|1043.47|1047.56|1042.16|33
1656682570000|2022-07-01 13:36:10|1047.68|1042.28|1047.53|1042.13|1048.39|1042.99|1047.53|1042.13|36
1656682580000|2022-07-01 13:36:20|1047.54|1042.14|1046.96|1041.56|1047.57|1042.17|1046.58|1041.18|32
1656682590000|2022-07-01 13:36:30|1046.97|1041.57|1048.32|1042.92|1048.62|1043.22|1046.97|1041.57|35
1656682600000|2022-07-01 13:36:40|1048.26|1042.86|1047.91|1042.51|1048.7|1043.3|1047.85|1042.45|36
1656682610000|2022-07-01 13:36:50|1047.92|1042.52|1049|1043.6|1049.11|1043.71|1047.82|1042.42|33
1656682620000|2022-07-01 13:37:00|1049.09|1043.69|1050.83|1045.43|1051.17|1045.77|1049.09|1043.69|36
1656682630000|2022-07-01 13:37:10|1050.79|1045.39|1052.19|1046.79|1052.19|1046.79|1050.38|1044.98|38
1656682640000|2022-07-01 13:37:20|1052.2|1046.8|1052.4|1047|1052.52|1047.12|1051.87|1046.47|39
1656682650000|2022-07-01 13:37:30|1052.35|1046.95|1052.08|1046.68|1052.42|1047.02|1051.86|1046.46|38
1656682660000|2022-07-01 13:37:40|1051.92|1046.52|1051.75|1046.35|1052.31|1046.91|1051.69|1046.29|35
1656682670000|2022-07-01 13:37:50|1051.62|1046.22|1052.28|1046.88|1052.28|1046.88|1051.52|1046.12|36
1656682680000|2022-07-01 13:38:00|1052.35|1046.95|1052.61|1047.21|1053.3|1047.9|1052.35|1046.95|36
1656682690000|2022-07-01 13:38:10|1052.56|1047.16|1051.2|1045.8|1052.59|1047.19|1051.1|1045.7|37
1656682700000|2022-07-01 13:38:20|1051.21|1045.81|1051.31|1045.91|1051.5|1046.1|1050.99|1045.59|35
1656682710000|2022-07-01 13:38:30|1051.34|1045.94|1050.33|1044.93|1051.37|1045.97|1050.33|1044.93|36
1656682720000|2022-07-01 13:38:40|1050.3|1044.9|1050.35|1044.95|1050.39|1044.99|1049.7|1044.3|39
1656682730000|2022-07-01 13:38:50|1050.36|1044.96|1050.57|1045.17|1050.9|1045.5|1050.27|1044.87|31
1656682740000|2022-07-01 13:39:00|1050.55|1045.15|1051.15|1045.75|1051.32|1045.92|1050.17|1044.77|35
1656682750000|2022-07-01 13:39:10|1051.17|1045.77|1049.16|1043.76|1051.3|1045.9|1048.62|1043.22|36
1656682760000|2022-07-01 13:39:20|1049.04|1043.64|1049.29|1043.89|1049.35|1043.95|1048.95|1043.55|35
1656682770000|2022-07-01 13:39:30|1049.3|1043.9|1049.71|1044.31|1049.83|1044.43|1049.3|1043.9|38
1656682780000|2022-07-01 13:39:40|1049.68|1044.28|1048.45|1043.05|1049.75|1044.35|1048.45|1043.05|37
1656682790000|2022-07-01 13:39:50|1048.47|1043.07|1048.46|1043.06|1048.82|1043.42|1048.36|1042.96|37
1656682800000|2022-07-01 13:40:00|1048.44|1043.04|1048.99|1043.59|1049.11|1043.71|1048.44|1043.04|34
1656682810000|2022-07-01 13:40:10|1049.02|1043.62|1049.75|1044.35|1049.75|1044.35|1048.83|1043.43|36
1656682820000|2022-07-01 13:40:20|1049.78|1044.38|1050.29|1044.89|1050.56|1045.16|1049.76|1044.36|36
1656682830000|2022-07-01 13:40:30|1050.36|1044.96|1050.13|1044.73|1050.36|1044.96|1050.03|1044.63|35
1656682840000|2022-07-01 13:40:40|1050.14|1044.74|1049.67|1044.27|1050.46|1045.06|1049.55|1044.15|35
1656682850000|2022-07-01 13:40:50|1049.84|1044.44|1050.37|1044.97|1050.37|1044.97|1049.82|1044.42|38
1656682860000|2022-07-01 13:41:00|1050.43|1045.03|1051.55|1046.15|1051.82|1046.42|1050.29|1044.89|36
1656682870000|2022-07-01 13:41:10|1051.83|1046.43|1051.98|1046.58|1052.76|1047.36|1051.83|1046.43|39
1656682880000|2022-07-01 13:41:20|1052.13|1046.73|1055.1|1049.7|1055.1|1049.7|1052.13|1046.73|34
1656682890000|2022-07-01 13:41:30|1054.94|1049.54|1054.82|1049.42|1055.16|1049.76|1054.17|1048.77|39
1656682900000|2022-07-01 13:41:40|1054.94|1049.54|1054.99|1049.59|1055.35|1049.95|1054.81|1049.41|36
1656682910000|2022-07-01 13:41:50|1055.07|1049.67|1055.41|1050.01|1055.41|1050.01|1054.93|1049.53|36
1656682920000|2022-07-01 13:42:00|1055.32|1049.92|1056.23|1050.83|1056.23|1050.83|1054.6|1049.2|34
1656682930000|2022-07-01 13:42:10|1056.37|1050.97|1057.82|1052.42|1057.92|1052.52|1056.01|1050.61|36
1656682940000|2022-07-01 13:42:20|1057.77|1052.37|1058.86|1053.46|1059.4|1054|1057.51|1052.11|38
1656682950000|2022-07-01 13:42:30|1058.85|1053.45|1060.56|1055.16|1060.56|1055.16|1058.55|1053.15|35
1656682960000|2022-07-01 13:42:40|1060.16|1054.76|1059.06|1053.66|1060.82|1055.42|1059.06|1053.66|39
1656682970000|2022-07-01 13:42:50|1059.12|1053.72|1058.33|1052.93|1059.12|1053.72|1058.08|1052.68|40
1656682980000|2022-07-01 13:43:00|1058.29|1052.89|1059.56|1054.16|1059.6|1054.2|1058.18|1052.78|38
1656682990000|2022-07-01 13:43:10|1059.59|1054.19|1060.7|1055.3|1060.97|1055.57|1059.59|1054.19|39
1656683000000|2022-07-01 13:43:20|1060.69|1055.29|1060.18|1054.78|1060.69|1055.29|1059.86|1054.46|38
1656683010000|2022-07-01 13:43:30|1060.13|1054.73|1059.58|1054.18|1060.25|1054.85|1059.13|1053.73|39
1656683020000|2022-07-01 13:43:40|1060.02|1054.62|1061.18|1055.78|1061.18|1055.78|1059.86|1054.46|37
1656683030000|2022-07-01 13:43:50|1060.84|1055.44|1060.74|1055.34|1060.85|1055.45|1060.62|1055.22|34
1656683040000|2022-07-01 13:44:00|1060.69|1055.29|1064.82|1059.42|1064.83|1059.43|1060.69|1055.29|39
1656683050000|2022-07-01 13:44:10|1064.88|1059.48|1064.04|1058.64|1065.12|1059.72|1063.93|1058.53|37
1656683060000|2022-07-01 13:44:20|1064.23|1058.83|1065.7|1060.3|1065.7|1060.3|1062.7|1057.3|38
1656683070000|2022-07-01 13:44:30|1066.02|1060.62|1065.39|1059.99|1066.1|1060.7|1065.39|1059.99|39
1656683080000|2022-07-01 13:44:40|1065.19|1059.79|1065.53|1060.13|1065.64|1060.24|1064.54|1059.14|39
1656683090000|2022-07-01 13:44:50|1065.49|1060.09|1064.47|1059.07|1065.49|1060.09|1064.47|1059.07|34
1656683100000|2022-07-01 13:45:00|1064.54|1059.14|1064.81|1059.41|1065.5|1060.1|1064.34|1058.94|38
1656683110000|2022-07-01 13:45:10|1064.75|1059.35|1063.82|1058.42|1064.87|1059.47|1063.03|1057.63|37
1656683120000|2022-07-01 13:45:20|1063.96|1058.56|1065.44|1060.04|1065.49|1060.09|1063.79|1058.39|37
1656683130000|2022-07-01 13:45:30|1065.54|1060.14|1068.68|1063.28|1069.73|1064.33|1065.54|1060.14|40
1656683140000|2022-07-01 13:45:40|1068.59|1063.19|1069.66|1064.26|1069.66|1064.26|1068.52|1063.12|36
1656683150000|2022-07-01 13:45:50|1069.77|1064.37|1072.02|1066.62|1072.02|1066.62|1069.77|1064.37|38
1656683160000|2022-07-01 13:46:00|1072.28|1066.88|1074.57|1069.17|1074.57|1069.17|1071.42|1066.02|39
1656683170000|2022-07-01 13:46:10|1074.49|1069.09|1073.26|1067.86|1075.01|1069.61|1072.01|1066.61|39
1656683180000|2022-07-01 13:46:20|1073.3|1067.9|1074.82|1069.42|1075.58|1070.18|1072.71|1067.31|38
1656683190000|2022-07-01 13:46:30|1074.81|1069.41|1072.28|1066.88|1074.81|1069.41|1072.12|1066.72|39
1656683200000|2022-07-01 13:46:40|1072.3|1066.9|1070.84|1065.44|1072.47|1067.07|1070.75|1065.35|36
1656683210000|2022-07-01 13:46:50|1070.88|1065.48|1071.91|1066.51|1072.18|1066.78|1070.74|1065.34|34
1656683220000|2022-07-01 13:47:00|1071.85|1066.45|1072.23|1066.83|1073.32|1067.92|1071.52|1066.12|39
1656683230000|2022-07-01 13:47:10|1072.22|1066.82|1070.79|1065.39|1072.41|1067.01|1070.79|1065.39|36
1656683240000|2022-07-01 13:47:20|1070.93|1065.53|1069.72|1064.32|1071.12|1065.72|1069.61|1064.21|35
1656683250000|2022-07-01 13:47:30|1069.76|1064.36|1070.78|1065.38|1070.81|1065.41|1069.72|1064.32|36
1656683260000|2022-07-01 13:47:40|1070.8|1065.4|1069.94|1064.54|1071.56|1066.16|1069.94|1064.54|35
1656683270000|2022-07-01 13:47:50|1069.96|1064.56|1070.14|1064.74|1070.14|1064.74|1069.09|1063.69|35
1656683280000|2022-07-01 13:48:00|1070.16|1064.76|1069.62|1064.22|1070.37|1064.97|1069.3|1063.9|37
1656683290000|2022-07-01 13:48:10|1069.57|1064.17|1070.74|1065.34|1071.02|1065.62|1069.42|1064.02|33
1656683300000|2022-07-01 13:48:20|1071.17|1065.77|1071.45|1066.05|1071.74|1066.34|1070.96|1065.56|37
1656683310000|2022-07-01 13:48:30|1071.7|1066.3|1072.53|1067.13|1072.94|1067.54|1071.66|1066.26|34
1656683320000|2022-07-01 13:48:40|1072.52|1067.12|1073.68|1068.28|1073.68|1068.28|1072.39|1066.99|35
1656683330000|2022-07-01 13:48:50|1073.99|1068.59|1073.7|1068.3|1074.43|1069.03|1073.7|1068.3|38
1656683340000|2022-07-01 13:49:00|1073.73|1068.33|1073.24|1067.84|1073.91|1068.51|1072.87|1067.47|37
1656683350000|2022-07-01 13:49:10|1073.38|1067.98|1073.28|1067.88|1074.19|1068.79|1073.13|1067.73|38
1656683360000|2022-07-01 13:49:20|1073.16|1067.76|1072.74|1067.34|1073.97|1068.57|1072.71|1067.31|36
1656683370000|2022-07-01 13:49:30|1072.72|1067.32|1072.48|1067.08|1072.97|1067.57|1072.48|1067.08|37
1656683380000|2022-07-01 13:49:40|1072.27|1066.87|1072.07|1066.67|1072.39|1066.99|1071.7|1066.3|36
1656683390000|2022-07-01 13:49:50|1071.9|1066.5|1071.23|1065.83|1071.9|1066.5|1071.06|1065.66|38
1656683400000|2022-07-01 13:50:00|1071.25|1065.85|1071.04|1065.64|1071.95|1066.55|1071.04|1065.64|37
1656683410000|2022-07-01 13:50:10|1071.16|1065.76|1070.96|1065.56|1071.55|1066.15|1070.78|1065.38|37
1656683420000|2022-07-01 13:50:20|1070.83|1065.43|1070.07|1064.67|1070.87|1065.47|1070.07|1064.67|37
1656683430000|2022-07-01 13:50:30|1069.86|1064.46|1069.18|1063.78|1069.86|1064.46|1069.1|1063.7|38
1656683440000|2022-07-01 13:50:40|1069.15|1063.75|1068.4|1063|1069.25|1063.85|1068.38|1062.98|35
1656683450000|2022-07-01 13:50:50|1068.34|1062.94|1067.6|1062.2|1068.34|1062.94|1067.43|1062.03|36
1656683460000|2022-07-01 13:51:00|1067.53|1062.13|1067.49|1062.09|1067.87|1062.47|1067.49|1062.09|38
1656683470000|2022-07-01 13:51:10|1067.45|1062.05|1067.29|1061.89|1067.72|1062.32|1067.15|1061.75|34
1656683480000|2022-07-01 13:51:20|1067.33|1061.93|1066.83|1061.43|1067.33|1061.93|1066.59|1061.19|34
1656683490000|2022-07-01 13:51:30|1066.86|1061.46|1067.34|1061.94|1067.99|1062.59|1066.66|1061.26|37
1656683500000|2022-07-01 13:51:40|1067.39|1061.99|1067.44|1062.04|1067.67|1062.27|1067.32|1061.92|33
1656683510000|2022-07-01 13:51:50|1067.41|1062.01|1067.04|1061.64|1067.63|1062.23|1066.8|1061.4|37
1656683520000|2022-07-01 13:52:00|1067.02|1061.62|1068.81|1063.41|1068.88|1063.48|1066.99|1061.59|35
1656683530000|2022-07-01 13:52:10|1068.8|1063.4|1068.37|1062.97|1068.85|1063.45|1067.91|1062.51|36
1656683540000|2022-07-01 13:52:20|1068.49|1063.09|1068.89|1063.49|1068.9|1063.5|1068.39|1062.99|37
1656683550000|2022-07-01 13:52:30|1069.09|1063.69|1069.52|1064.12|1069.58|1064.18|1068.84|1063.44|38
1656683560000|2022-07-01 13:52:40|1069.62|1064.22|1069.53|1064.13|1069.76|1064.36|1069.17|1063.77|39
1656683570000|2022-07-01 13:52:50|1069.44|1064.04|1070.01|1064.61|1070.01|1064.61|1069.18|1063.78|40
1656683580000|2022-07-01 13:53:00|1069.97|1064.57|1070.42|1065.02|1070.7|1065.3|1069.88|1064.48|38
1656683590000|2022-07-01 13:53:10|1070.54|1065.14|1070.55|1065.15|1070.68|1065.28|1070.19|1064.79|37
1656683600000|2022-07-01 13:53:20|1070.58|1065.18|1070.91|1065.51|1070.96|1065.56|1070.41|1065.01|36
1656683610000|2022-07-01 13:53:30|1070.93|1065.53|1071.09|1065.69|1072.13|1066.73|1070.91|1065.51|34
1656683620000|2022-07-01 13:53:40|1071.08|1065.68|1069.9|1064.5|1071.14|1065.74|1069.79|1064.39|37
1656683630000|2022-07-01 13:53:50|1069.97|1064.57|1069.31|1063.91|1069.97|1064.57|1068.81|1063.41|40
1656683640000|2022-07-01 13:54:00|1069.35|1063.95|1070.8|1065.4|1071|1065.6|1069.35|1063.95|36
1656683650000|2022-07-01 13:54:10|1070.91|1065.51|1071.43|1066.03|1071.6|1066.2|1070.23|1064.83|39
1656683660000|2022-07-01 13:54:20|1071.45|1066.05|1070.4|1065|1071.48|1066.08|1070.15|1064.75|37
1656683670000|2022-07-01 13:54:30|1070.41|1065.01|1070.79|1065.39|1070.83|1065.43|1070.41|1065.01|38
1656683680000|2022-07-01 13:54:40|1070.86|1065.46|1070.12|1064.72|1071|1065.6|1069.95|1064.55|38
1656683690000|2022-07-01 13:54:50|1070.16|1064.76|1070.41|1065.01|1070.59|1065.19|1070.16|1064.76|38
1656683700000|2022-07-01 13:55:00|1070.44|1065.04|1070.19|1064.79|1070.93|1065.53|1070.15|1064.75|38
1656683710000|2022-07-01 13:55:10|1070.21|1064.81|1070.11|1064.71|1070.4|1065|1069.92|1064.52|33
1656683720000|2022-07-01 13:55:20|1070.13|1064.73|1070.2|1064.8|1070.39|1064.99|1070.03|1064.63|32
1656683730000|2022-07-01 13:55:30|1070.19|1064.79|1069.8|1064.4|1070.36|1064.96|1069.54|1064.14|35
1656683740000|2022-07-01 13:55:40|1069.79|1064.39|1069.52|1064.12|1070.05|1064.65|1069.42|1064.02|38
1656683750000|2022-07-01 13:55:50|1069.53|1064.13|1069.38|1063.98|1069.56|1064.16|1069.16|1063.76|39
1656683760000|2022-07-01 13:56:00|1069.41|1064.01|1069.17|1063.77|1070.31|1064.91|1069.17|1063.77|35
1656683770000|2022-07-01 13:56:10|1069.25|1063.85|1069.04|1063.64|1069.47|1064.07|1069.04|1063.64|36
1656683780000|2022-07-01 13:56:20|1069.05|1063.65|1068.63|1063.23|1069.26|1063.86|1068.52|1063.12|36
1656683790000|2022-07-01 13:56:30|1068.64|1063.24|1068.74|1063.34|1069.05|1063.65|1068.64|1063.24|35
1656683800000|2022-07-01 13:56:40|1068.8|1063.4|1069.33|1063.93|1069.46|1064.06|1068.8|1063.4|37
1656683810000|2022-07-01 13:56:50|1069.32|1063.92|1068.84|1063.44|1069.43|1064.03|1068.68|1063.28|33
1656683820000|2022-07-01 13:57:00|1068.76|1063.36|1069.28|1063.88|1069.32|1063.92|1068.46|1063.06|39
1656683830000|2022-07-01 13:57:10|1069.26|1063.86|1070.93|1065.53|1071.06|1065.66|1069.25|1063.85|28
1656683840000|2022-07-01 13:57:20|1070.81|1065.41|1070.76|1065.36|1070.95|1065.55|1070.51|1065.11|35
1656683850000|2022-07-01 13:57:30|1070.6|1065.2|1068.44|1063.04|1070.6|1065.2|1068.44|1063.04|37
1656683860000|2022-07-01 13:57:40|1068.43|1063.03|1067.83|1062.43|1068.43|1063.03|1067.31|1061.91|36
1656683870000|2022-07-01 13:57:50|1067.85|1062.45|1067.73|1062.33|1067.91|1062.51|1067.55|1062.15|35
1656683880000|2022-07-01 13:58:00|1067.84|1062.44|1069.07|1063.67|1069.49|1064.09|1067.84|1062.44|38
1656683890000|2022-07-01 13:58:10|1069.15|1063.75|1067.92|1062.52|1069.15|1063.75|1067.77|1062.37|38
1656683900000|2022-07-01 13:58:20|1067.84|1062.44|1067.57|1062.17|1067.94|1062.54|1067.47|1062.07|36
1656683910000|2022-07-01 13:58:30|1067.52|1062.12|1066.18|1060.78|1067.58|1062.18|1066.16|1060.76|37
1656683920000|2022-07-01 13:58:40|1066.1|1060.7|1066.44|1061.04|1066.56|1061.16|1066.01|1060.61|37
1656683930000|2022-07-01 13:58:50|1066.43|1061.03|1065.88|1060.48|1066.51|1061.11|1065.63|1060.23|34
1656683940000|2022-07-01 13:59:00|1065.97|1060.57|1065.57|1060.17|1066.31|1060.91|1065.52|1060.12|34
1656683950000|2022-07-01 13:59:10|1065.58|1060.18|1063.35|1057.95|1065.86|1060.46|1063.15|1057.75|38
1656683960000|2022-07-01 13:59:20|1063.94|1058.54|1064.27|1058.87|1064.65|1059.25|1063.83|1058.43|39
1656683970000|2022-07-01 13:59:30|1064.31|1058.91|1065.26|1059.86|1065.26|1059.86|1064.03|1058.63|36
1656683980000|2022-07-01 13:59:40|1065.28|1059.88|1065.58|1060.18|1065.64|1060.24|1065.02|1059.62|38
1656683990000|2022-07-01 13:59:50|1065.61|1060.21|1064.43|1059.03|1065.65|1060.25|1064.43|1059.03|38
1656684000000|2022-07-01 14:00:00|1064.39|1058.99|1064.19|1058.79|1065.48|1060.08|1062.59|1057.19|40
1656684010000|2022-07-01 14:00:10|1064.2|1058.8|1065.82|1060.42|1065.82|1060.42|1063.45|1058.05|39
1656684020000|2022-07-01 14:00:20|1066.01|1060.61|1065.98|1060.58|1067.92|1062.52|1065.98|1060.58|38
1656684030000|2022-07-01 14:00:30|1066.02|1060.62|1065.17|1059.77|1066.04|1060.64|1065.09|1059.69|40
1656684040000|2022-07-01 14:00:40|1065.1|1059.7|1063.41|1058.01|1065.1|1059.7|1062.85|1057.45|39
1656684050000|2022-07-01 14:00:50|1063.68|1058.28|1063.71|1058.31|1063.88|1058.48|1062.94|1057.54|39
1656684060000|2022-07-01 14:01:00|1063.72|1058.32|1065.17|1059.77|1065.85|1060.45|1063.72|1058.32|36
1656684070000|2022-07-01 14:01:10|1065.26|1059.86|1065.53|1060.13|1065.59|1060.19|1064.17|1058.77|37
1656684080000|2022-07-01 14:01:20|1065.49|1060.09|1065.75|1060.35|1066.07|1060.67|1065.14|1059.74|38
1656684090000|2022-07-01 14:01:30|1065.74|1060.34|1064.13|1058.73|1065.74|1060.34|1063.88|1058.48|36
1656684100000|2022-07-01 14:01:40|1064.1|1058.7|1061.84|1056.44|1064.31|1058.91|1061.84|1056.44|39
1656684110000|2022-07-01 14:01:50|1061.79|1056.39|1063.03|1057.63|1063.09|1057.69|1060.02|1054.62|38
1656684120000|2022-07-01 14:02:00|1063.08|1057.68|1061.95|1056.55|1063.23|1057.83|1061.83|1056.43|39
1656684130000|2022-07-01 14:02:10|1061.8|1056.4|1062.22|1056.82|1062.48|1057.08|1061.66|1056.26|37
1656684140000|2022-07-01 14:02:20|1062.09|1056.69|1062.99|1057.59|1063.01|1057.61|1061.86|1056.46|37
1656684150000|2022-07-01 14:02:30|1062.98|1057.58|1062.08|1056.68|1063|1057.6|1062.08|1056.68|38
1656684160000|2022-07-01 14:02:40|1062.13|1056.73|1061.66|1056.26|1062.13|1056.73|1061.05|1055.65|38
1656684170000|2022-07-01 14:02:50|1061.93|1056.53|1061.91|1056.51|1062.5|1057.1|1061.82|1056.42|36
1656684180000|2022-07-01 14:03:00|1062.06|1056.66|1059.1|1053.7|1062.06|1056.66|1058.89|1053.49|39
1656684190000|2022-07-01 14:03:10|1059.04|1053.64|1059.05|1053.65|1059.81|1054.41|1059.04|1053.64|34
1656684200000|2022-07-01 14:03:20|1058.89|1053.49|1058.17|1052.77|1059.32|1053.92|1058.06|1052.66|30
1656684210000|2022-07-01 14:03:30|1057.89|1052.49|1057.02|1051.62|1057.89|1052.49|1056.61|1051.21|36
1656684220000|2022-07-01 14:03:40|1057.22|1051.82|1057.22|1051.82|1057.48|1052.08|1056.76|1051.36|38
1656684230000|2022-07-01 14:03:50|1057.18|1051.78|1056.25|1050.85|1057.18|1051.78|1056.15|1050.75|28
1656684240000|2022-07-01 14:04:00|1056.35|1050.95|1056.19|1050.79|1056.35|1050.95|1055.78|1050.38|36
1656684250000|2022-07-01 14:04:10|1056.18|1050.78|1056.44|1051.04|1056.68|1051.28|1056.03|1050.63|39
1656684260000|2022-07-01 14:04:20|1056.26|1050.86|1056.66|1051.26|1056.69|1051.29|1055.89|1050.49|34
1656684270000|2022-07-01 14:04:30|1056.93|1051.53|1056.84|1051.44|1057.68|1052.28|1056.76|1051.36|37
1656684280000|2022-07-01 14:04:40|1056.83|1051.43|1056.27|1050.87|1056.83|1051.43|1056.12|1050.72|32
1656684290000|2022-07-01 14:04:50|1056.22|1050.82|1057.34|1051.94|1057.49|1052.09|1056.22|1050.82|36
1656684300000|2022-07-01 14:05:00|1057.36|1051.96|1058.66|1053.26|1058.89|1053.49|1057.29|1051.89|36
1656684310000|2022-07-01 14:05:10|1058.52|1053.12|1059.46|1054.06|1060.04|1054.64|1058.52|1053.12|36
1656684320000|2022-07-01 14:05:20|1059.62|1054.22|1059.2|1053.8|1059.88|1054.48|1059.2|1053.8|38
1656684330000|2022-07-01 14:05:30|1059.19|1053.79|1059.65|1054.25|1059.72|1054.32|1059|1053.6|36
1656684340000|2022-07-01 14:05:40|1059.66|1054.26|1059.62|1054.22|1059.87|1054.47|1059.52|1054.12|36
1656684350000|2022-07-01 14:05:50|1059.57|1054.17|1059.39|1053.99|1059.73|1054.33|1058.58|1053.18|34
1656684360000|2022-07-01 14:06:00|1059.46|1054.06|1059.18|1053.78|1059.63|1054.23|1058.65|1053.25|38
1656684370000|2022-07-01 14:06:10|1059.29|1053.89|1058.59|1053.19|1059.48|1054.08|1057.84|1052.44|37
1656684380000|2022-07-01 14:06:20|1058.47|1053.07|1057.99|1052.59|1058.54|1053.14|1057.96|1052.56|34
1656684390000|2022-07-01 14:06:30|1058.11|1052.71|1058.06|1052.66|1058.28|1052.88|1057.93|1052.53|36
1656684400000|2022-07-01 14:06:40|1058.14|1052.74|1058.54|1053.14|1058.67|1053.27|1058.02|1052.62|34
1656684410000|2022-07-01 14:06:50|1058.56|1053.16|1058.79|1053.39|1059|1053.6|1058.56|1053.16|37
1656684420000|2022-07-01 14:07:00|1058.55|1053.15|1059.79|1054.39|1059.93|1054.53|1058.54|1053.14|35
1656684430000|2022-07-01 14:07:10|1059.8|1054.4|1059.8|1054.4|1060.14|1054.74|1059.5|1054.1|38
1656684440000|2022-07-01 14:07:20|1059.72|1054.32|1059.42|1054.02|1059.8|1054.4|1059.29|1053.89|34
1656684450000|2022-07-01 14:07:30|1059.44|1054.04|1059.4|1054|1059.48|1054.08|1058.85|1053.45|35
1656684460000|2022-07-01 14:07:40|1059.25|1053.85|1059.54|1054.14|1059.61|1054.21|1059.14|1053.74|33
1656684470000|2022-07-01 14:07:50|1059.38|1053.98|1061.03|1055.63|1061.11|1055.71|1059.38|1053.98|35
1656684480000|2022-07-01 14:08:00|1060.97|1055.57|1062.15|1056.75|1062.46|1057.06|1060.81|1055.41|34
1656684490000|2022-07-01 14:08:10|1062.32|1056.92|1060.9|1055.5|1062.32|1056.92|1060.7|1055.3|37
1656684500000|2022-07-01 14:08:20|1060.89|1055.49|1061.1|1055.7|1061.43|1056.03|1060.89|1055.49|34
1656684510000|2022-07-01 14:08:30|1061.04|1055.64|1061.39|1055.99|1061.42|1056.02|1060.56|1055.16|36
1656684520000|2022-07-01 14:08:40|1061.49|1056.09|1061.51|1056.11|1061.63|1056.23|1061.29|1055.89|39
1656684530000|2022-07-01 14:08:50|1061.53|1056.13|1060.47|1055.07|1061.53|1056.13|1060.47|1055.07|34
1656684540000|2022-07-01 14:09:00|1060.55|1055.15|1060.51|1055.11|1060.96|1055.56|1060.39|1054.99|38
1656684550000|2022-07-01 14:09:10|1060.52|1055.12|1060.43|1055.03|1060.55|1055.15|1059.83|1054.43|38
1656684560000|2022-07-01 14:09:20|1060.48|1055.08|1061.38|1055.98|1061.38|1055.98|1060.44|1055.04|34
1656684570000|2022-07-01 14:09:30|1061.31|1055.91|1061.6|1056.2|1062.06|1056.66|1061.31|1055.91|38
1656684580000|2022-07-01 14:09:40|1061.14|1055.74|1062.38|1056.98|1062.38|1056.98|1061.01|1055.61|37
1656684590000|2022-07-01 14:09:50|1062.53|1057.13|1062.34|1056.94|1062.59|1057.19|1062.18|1056.78|37
1656684600000|2022-07-01 14:10:00|1062.35|1056.95|1062.3|1056.9|1062.58|1057.18|1062.06|1056.66|37
1656684610000|2022-07-01 14:10:10|1062.29|1056.89|1063.28|1057.88|1063.52|1058.12|1062.25|1056.85|34
1656684620000|2022-07-01 14:10:20|1063.39|1057.99|1063.55|1058.15|1063.77|1058.37|1062.87|1057.47|35
1656684630000|2022-07-01 14:10:30|1063.51|1058.11|1064.17|1058.77|1064.33|1058.93|1063.28|1057.88|38
1656684640000|2022-07-01 14:10:40|1064.14|1058.74|1063.66|1058.26|1064.58|1059.18|1063.66|1058.26|37
1656684650000|2022-07-01 14:10:50|1063.65|1058.25|1064.35|1058.95|1064.36|1058.96|1063.38|1057.98|36
1656684660000|2022-07-01 14:11:00|1064.51|1059.11|1064.94|1059.54|1064.94|1059.54|1064.45|1059.05|37
1656684670000|2022-07-01 14:11:10|1064.89|1059.49|1065.43|1060.03|1065.6|1060.2|1064.89|1059.49|36
1656684680000|2022-07-01 14:11:20|1065.46|1060.06|1064.55|1059.15|1065.67|1060.27|1064.5|1059.1|34
1656684690000|2022-07-01 14:11:30|1064.54|1059.14|1062.58|1057.18|1064.54|1059.14|1062.44|1057.04|36
1656684700000|2022-07-01 14:11:40|1062.59|1057.19|1060.53|1055.13|1062.67|1057.27|1060.53|1055.13|38
1656684710000|2022-07-01 14:11:50|1060.5|1055.1|1059.75|1054.35|1060.57|1055.17|1059.58|1054.18|39
1656684720000|2022-07-01 14:12:00|1059.7|1054.3|1058.51|1053.11|1059.71|1054.31|1058.25|1052.85|37
1656684730000|2022-07-01 14:12:10|1058.44|1053.04|1057.98|1052.58|1058.46|1053.06|1057.83|1052.43|38
1656684740000|2022-07-01 14:12:20|1058.26|1052.86|1057.53|1052.13|1058.35|1052.95|1057.45|1052.05|31
1656684750000|2022-07-01 14:12:30|1057.56|1052.16|1057.76|1052.36|1057.94|1052.54|1057.39|1051.99|35
1656684760000|2022-07-01 14:12:40|1057.82|1052.42|1057.65|1052.25|1058.51|1053.11|1057.16|1051.76|38
1656684770000|2022-07-01 14:12:50|1057.33|1051.93|1057.04|1051.64|1057.69|1052.29|1056.82|1051.42|33
1656684780000|2022-07-01 14:13:00|1057.03|1051.63|1056.8|1051.4|1057.16|1051.76|1056.1|1050.7|38
1656684790000|2022-07-01 14:13:10|1056.76|1051.36|1056.51|1051.11|1056.87|1051.47|1056.15|1050.75|36
1656684800000|2022-07-01 14:13:20|1056.54|1051.14|1056.64|1051.24|1056.71|1051.31|1056.28|1050.88|35
1656684810000|2022-07-01 14:13:30|1056.54|1051.14|1056.31|1050.91|1057.03|1051.63|1056.27|1050.87|35
1656684820000|2022-07-01 14:13:40|1056.39|1050.99|1056.18|1050.78|1056.7|1051.3|1056.18|1050.78|37
1656684830000|2022-07-01 14:13:50|1056.17|1050.77|1056.3|1050.9|1056.47|1051.07|1056.16|1050.76|30
1656684840000|2022-07-01 14:14:00|1056.4|1051|1055.53|1050.13|1056.4|1051|1055.37|1049.97|37
1656684850000|2022-07-01 14:14:10|1055.6|1050.2|1055.91|1050.51|1055.98|1050.58|1055.2|1049.8|39
1656684860000|2022-07-01 14:14:20|1055.94|1050.54|1054.45|1049.05|1056|1050.6|1054.44|1049.04|37
1656684870000|2022-07-01 14:14:30|1054.44|1049.04|1053.04|1047.64|1054.46|1049.06|1052.88|1047.48|37
1656684880000|2022-07-01 14:14:40|1053|1047.6|1054.28|1048.88|1054.58|1049.18|1053|1047.6|36
1656684890000|2022-07-01 14:14:50|1054.25|1048.85|1053.7|1048.3|1054.25|1048.85|1053.66|1048.26|36
1656684900000|2022-07-01 14:15:00|1053.81|1048.41|1053.67|1048.27|1054.28|1048.88|1053.57|1048.17|37
1656684910000|2022-07-01 14:15:10|1053.76|1048.36|1054.05|1048.65|1054.05|1048.65|1053.63|1048.23|38
1656684920000|2022-07-01 14:15:20|1054.04|1048.64|1056.48|1051.08|1056.48|1051.08|1054.03|1048.63|37
1656684930000|2022-07-01 14:15:30|1056.58|1051.18|1056.57|1051.17|1057.1|1051.7|1056.52|1051.12|36
1656684940000|2022-07-01 14:15:40|1056.5|1051.1|1056.51|1051.11|1056.84|1051.44|1056.1|1050.7|33
1656684950000|2022-07-01 14:15:50|1056.44|1051.04|1056.67|1051.27|1056.67|1051.27|1055.92|1050.52|38
1656684960000|2022-07-01 14:16:00|1056.72|1051.32|1056.53|1051.13|1056.89|1051.49|1056.53|1051.13|37
1656684970000|2022-07-01 14:16:10|1056.72|1051.32|1057.64|1052.24|1057.64|1052.24|1056.57|1051.17|36
1656684980000|2022-07-01 14:16:20|1057.93|1052.53|1057.57|1052.17|1057.93|1052.53|1057.17|1051.77|36
1656684990000|2022-07-01 14:16:30|1057.56|1052.16|1057.51|1052.11|1057.84|1052.44|1057.22|1051.82|32
1656685000000|2022-07-01 14:16:40|1057.4|1052|1057.35|1051.95|1057.53|1052.13|1057.21|1051.81|35
1656685010000|2022-07-01 14:16:50|1057.38|1051.98|1057.29|1051.89|1057.38|1051.98|1056.36|1050.96|37
1656685020000|2022-07-01 14:17:00|1057.56|1052.16|1057.65|1052.25|1058.43|1053.03|1057.36|1051.96|38
1656685030000|2022-07-01 14:17:10|1057.63|1052.23|1056.99|1051.59|1057.63|1052.23|1056.92|1051.52|35
1656685040000|2022-07-01 14:17:20|1056.8|1051.4|1054.76|1049.36|1056.96|1051.56|1054.67|1049.27|39
1656685050000|2022-07-01 14:17:30|1054.89|1049.49|1055.45|1050.05|1055.72|1050.32|1054.22|1048.82|36
1656685060000|2022-07-01 14:17:40|1055.56|1050.16|1054.92|1049.52|1055.67|1050.27|1054.87|1049.47|36
1656685070000|2022-07-01 14:17:50|1054.85|1049.45|1054.81|1049.41|1055.36|1049.96|1054.81|1049.41|38
1656685080000|2022-07-01 14:18:00|1054.63|1049.23|1054.48|1049.08|1054.7|1049.3|1054.2|1048.8|37
1656685090000|2022-07-01 14:18:10|1054.53|1049.13|1053.87|1048.47|1054.53|1049.13|1053.19|1047.79|38
1656685100000|2022-07-01 14:18:20|1053.89|1048.49|1053.93|1048.53|1053.96|1048.56|1053.57|1048.17|38
1656685110000|2022-07-01 14:18:30|1053.99|1048.59|1053.57|1048.17|1054.02|1048.62|1053.52|1048.12|33
1656685120000|2022-07-01 14:18:40|1053.28|1047.88|1053.58|1048.18|1053.72|1048.32|1053.22|1047.82|32
1656685130000|2022-07-01 14:18:50|1053.6|1048.2|1054.64|1049.24|1054.66|1049.26|1053.54|1048.14|37
1656685140000|2022-07-01 14:19:00|1054.65|1049.25|1054.53|1049.13|1055.05|1049.65|1054.46|1049.06|36
1656685150000|2022-07-01 14:19:10|1054.67|1049.27|1054.49|1049.09|1054.83|1049.43|1054.25|1048.85|39
1656685160000|2022-07-01 14:19:20|1054.54|1049.14|1056.27|1050.87|1056.27|1050.87|1054.5|1049.1|37
1656685170000|2022-07-01 14:19:30|1056.36|1050.96|1055.89|1050.49|1056.68|1051.28|1055.71|1050.31|40
1656685180000|2022-07-01 14:19:40|1055.92|1050.52|1056.05|1050.65|1056.21|1050.81|1055.9|1050.5|35
1656685190000|2022-07-01 14:19:50|1056.04|1050.64|1055.97|1050.57|1056.58|1051.18|1055.97|1050.57|33
1656685200000|2022-07-01 14:20:00|1055.9|1050.5|1056.06|1050.66|1056.08|1050.68|1055.24|1049.84|37
1656685210000|2022-07-01 14:20:10|1056.11|1050.71|1056.55|1051.15|1056.61|1051.21|1056.11|1050.71|37
1656685220000|2022-07-01 14:20:20|1056.47|1051.07|1056.75|1051.35|1056.77|1051.37|1056.27|1050.87|32
1656685230000|2022-07-01 14:20:30|1056.74|1051.34|1055.53|1050.13|1056.74|1051.34|1055.53|1050.13|40
1656685240000|2022-07-01 14:20:40|1055.44|1050.04|1054.74|1049.34|1055.5|1050.1|1054.47|1049.07|35
1656685250000|2022-07-01 14:20:50|1054.87|1049.47|1054.65|1049.25|1055.07|1049.67|1054.63|1049.23|37
1656685260000|2022-07-01 14:21:00|1054.57|1049.17|1054.66|1049.26|1054.71|1049.31|1054.37|1048.97|36
1656685270000|2022-07-01 14:21:10|1054.73|1049.33|1054.74|1049.34|1054.8|1049.4|1054.21|1048.81|35
1656685280000|2022-07-01 14:21:20|1054.7|1049.3|1054.53|1049.13|1054.73|1049.33|1054.53|1049.13|28
1656685290000|2022-07-01 14:21:30|1054.48|1049.08|1055.54|1050.14|1055.6|1050.2|1054.44|1049.04|36
1656685300000|2022-07-01 14:21:40|1055.46|1050.06|1054.74|1049.34|1055.46|1050.06|1054.62|1049.22|35
1656685310000|2022-07-01 14:21:50|1054.75|1049.35|1054.44|1049.04|1054.78|1049.38|1054.42|1049.02|34
1656685320000|2022-07-01 14:22:00|1054.37|1048.97|1056.08|1050.68|1056.19|1050.79|1054.37|1048.97|37
1656685330000|2022-07-01 14:22:10|1056.21|1050.81|1056.51|1051.11|1056.59|1051.19|1056.1|1050.7|38
1656685340000|2022-07-01 14:22:20|1056.47|1051.07|1056.46|1051.06|1056.76|1051.36|1056.37|1050.97|39
1656685350000|2022-07-01 14:22:30|1056.64|1051.24|1056.87|1051.47|1057.12|1051.72|1056.43|1051.03|37
1656685360000|2022-07-01 14:22:40|1056.77|1051.37|1056.31|1050.91|1056.89|1051.49|1056.31|1050.91|37
1656685370000|2022-07-01 14:22:50|1056.09|1050.69|1056.1|1050.7|1056.22|1050.82|1055.87|1050.47|32
1656685380000|2022-07-01 14:23:00|1056.11|1050.71|1055.41|1050.01|1056.11|1050.71|1055.22|1049.82|35
1656685390000|2022-07-01 14:23:10|1055.43|1050.03|1055.65|1050.25|1055.65|1050.25|1055.43|1050.03|36
1656685400000|2022-07-01 14:23:20|1055.6|1050.2|1056.4|1051|1056.4|1051|1055.27|1049.87|35
1656685410000|2022-07-01 14:23:30|1056.53|1051.13|1056.86|1051.46|1056.86|1051.46|1055.8|1050.4|37
1656685420000|2022-07-01 14:23:40|1056.92|1051.52|1058.38|1052.98|1058.63|1053.23|1056.92|1051.52|34
1656685430000|2022-07-01 14:23:50|1058.24|1052.84|1057.8|1052.4|1058.35|1052.95|1057.79|1052.39|34
1656685440000|2022-07-01 14:24:00|1057.78|1052.38|1058.95|1053.55|1059.04|1053.64|1057.51|1052.11|32
1656685450000|2022-07-01 14:24:10|1058.84|1053.44|1059|1053.6|1059.71|1054.31|1058.68|1053.28|36
1656685460000|2022-07-01 14:24:20|1058.98|1053.58|1057.64|1052.24|1059.24|1053.84|1057.61|1052.21|36
1656685470000|2022-07-01 14:24:30|1057.56|1052.16|1057.71|1052.31|1057.73|1052.33|1057.05|1051.65|36
1656685480000|2022-07-01 14:24:40|1057.74|1052.34|1057.01|1051.61|1057.8|1052.4|1056.93|1051.53|36
1656685490000|2022-07-01 14:24:50|1056.98|1051.58|1056.51|1051.11|1057.11|1051.71|1056.51|1051.11|36
1656685500000|2022-07-01 14:25:00|1056.38|1050.98|1055.76|1050.36|1056.56|1051.16|1055.76|1050.36|32
1656685510000|2022-07-01 14:25:10|1055.7|1050.3|1054.99|1049.59|1055.7|1050.3|1054.98|1049.58|39
1656685520000|2022-07-01 14:25:20|1054.98|1049.58|1054.33|1048.93|1055.05|1049.65|1054.3|1048.9|36
1656685530000|2022-07-01 14:25:30|1054.28|1048.88|1053.84|1048.44|1054.37|1048.97|1053.79|1048.39|36
1656685540000|2022-07-01 14:25:40|1053.82|1048.42|1053.51|1048.11|1053.91|1048.51|1053.13|1047.73|34
1656685550000|2022-07-01 14:25:50|1053.55|1048.15|1053.7|1048.3|1054.46|1049.06|1053.55|1048.15|33
1656685560000|2022-07-01 14:26:00|1053.72|1048.32|1053.28|1047.88|1053.85|1048.45|1053.28|1047.88|37
1656685570000|2022-07-01 14:26:10|1053.3|1047.9|1051.8|1046.4|1053.43|1048.03|1051.68|1046.28|38
1656685580000|2022-07-01 14:26:20|1051.87|1046.47|1051.24|1045.84|1052.01|1046.61|1051.24|1045.84|31
1656685590000|2022-07-01 14:26:30|1051.19|1045.79|1051.9|1046.5|1052.09|1046.69|1051.19|1045.79|35
1656685600000|2022-07-01 14:26:40|1051.93|1046.53|1051.65|1046.25|1052.13|1046.73|1051.52|1046.12|37
1656685610000|2022-07-01 14:26:50|1051.66|1046.26|1051.64|1046.24|1051.92|1046.52|1051.5|1046.1|38
1656685620000|2022-07-01 14:27:00|1051.46|1046.06|1051.28|1045.88|1051.47|1046.07|1051.04|1045.64|37
1656685630000|2022-07-01 14:27:10|1051.25|1045.85|1051.41|1046.01|1051.49|1046.09|1050.82|1045.42|35
1656685640000|2022-07-01 14:27:20|1051.38|1045.98|1051.37|1045.97|1051.48|1046.08|1051.23|1045.83|34
1656685650000|2022-07-01 14:27:30|1051.38|1045.98|1051.44|1046.04|1051.57|1046.17|1051.22|1045.82|34
1656685660000|2022-07-01 14:27:40|1051.48|1046.08|1052.39|1046.99|1052.46|1047.06|1051.4|1046|32
1656685670000|2022-07-01 14:27:50|1052.41|1047.01|1052.38|1046.98|1053.08|1047.68|1052.25|1046.85|34
1656685680000|2022-07-01 14:28:00|1052.43|1047.03|1052.12|1046.72|1052.75|1047.35|1051.93|1046.53|36
1656685690000|2022-07-01 14:28:10|1052.16|1046.76|1052.8|1047.4|1052.93|1047.53|1052.16|1046.76|35
1656685700000|2022-07-01 14:28:20|1052.81|1047.41|1052.66|1047.26|1053.03|1047.63|1052.66|1047.26|32
1656685710000|2022-07-01 14:28:30|1052.64|1047.24|1052.66|1047.26|1052.8|1047.4|1052.47|1047.07|36
1656685720000|2022-07-01 14:28:40|1052.6|1047.2|1052.67|1047.27|1052.81|1047.41|1052.41|1047.01|32
1656685730000|2022-07-01 14:28:50|1052.78|1047.38|1052.69|1047.29|1052.91|1047.51|1052.67|1047.27|22
1656685740000|2022-07-01 14:29:00|1052.66|1047.26|1052.32|1046.92|1052.72|1047.32|1052.05|1046.65|34
1656685750000|2022-07-01 14:29:10|1052.29|1046.89|1052.9|1047.5|1053.35|1047.95|1052.29|1046.89|35
1656685760000|2022-07-01 14:29:20|1052.89|1047.49|1052.72|1047.32|1053.11|1047.71|1052.72|1047.32|35
1656685770000|2022-07-01 14:29:30|1052.82|1047.42|1052.53|1047.13|1052.87|1047.47|1052.46|1047.06|32
1656685780000|2022-07-01 14:29:40|1052.52|1047.12|1051.82|1046.42|1052.58|1047.18|1051.8|1046.4|30
1656685790000|2022-07-01 14:29:50|1051.96|1046.56|1051.72|1046.32|1051.96|1046.56|1051.33|1045.93|35
1656685800000|2022-07-01 14:30:00|1051.76|1046.36|1051.44|1046.04|1051.8|1046.4|1051.11|1045.71|37
1656685810000|2022-07-01 14:30:10|1051.46|1046.06|1052.98|1047.58|1052.98|1047.58|1051.45|1046.05|38
1656685820000|2022-07-01 14:30:20|1052.96|1047.56|1052.49|1047.09|1052.96|1047.56|1051.79|1046.39|39
1656685830000|2022-07-01 14:30:30|1052.57|1047.17|1051.9|1046.5|1052.57|1047.17|1051.71|1046.31|34
1656685840000|2022-07-01 14:30:40|1051.94|1046.54|1051.56|1046.16|1052.11|1046.71|1051.53|1046.13|36
1656685850000|2022-07-01 14:30:50|1051.58|1046.18|1051.65|1046.25|1051.86|1046.46|1051.51|1046.11|36
1656685860000|2022-07-01 14:31:00|1051.43|1046.03|1050.14|1044.74|1051.51|1046.11|1049.97|1044.57|34
1656685870000|2022-07-01 14:31:10|1050.11|1044.71|1048.14|1042.74|1050.49|1045.09|1048.14|1042.74|34
1656685880000|2022-07-01 14:31:20|1048.13|1042.73|1048.52|1043.12|1048.8|1043.4|1047.98|1042.58|37
1656685890000|2022-07-01 14:31:30|1048.51|1043.11|1048.54|1043.14|1048.58|1043.18|1048.25|1042.85|35
1656685900000|2022-07-01 14:31:40|1048.57|1043.17|1048.49|1043.09|1048.69|1043.29|1048.01|1042.61|39
1656685910000|2022-07-01 14:31:50|1048.19|1042.79|1048.36|1042.96|1048.42|1043.02|1048.06|1042.66|33
1656685920000|2022-07-01 14:32:00|1048.37|1042.97|1048.35|1042.95|1048.61|1043.21|1048.09|1042.69|36
1656685930000|2022-07-01 14:32:10|1048.23|1042.83|1048.29|1042.89|1048.35|1042.95|1048.09|1042.69|38
1656685940000|2022-07-01 14:32:20|1048.25|1042.85|1047.92|1042.52|1048.41|1043.01|1047.83|1042.43|32
1656685950000|2022-07-01 14:32:30|1047.91|1042.51|1047.83|1042.43|1048.26|1042.86|1047.77|1042.37|31
1656685960000|2022-07-01 14:32:40|1047.84|1042.44|1048.95|1043.55|1049.27|1043.87|1047.84|1042.44|35
1656685970000|2022-07-01 14:32:50|1049|1043.6|1047.73|1042.33|1049.03|1043.63|1047.73|1042.33|36
1656685980000|2022-07-01 14:33:00|1047.5|1042.1|1048.18|1042.78|1048.18|1042.78|1047.25|1041.85|32
1656685990000|2022-07-01 14:33:10|1048.33|1042.93|1049.11|1043.71|1049.11|1043.71|1048.19|1042.79|34
1656686000000|2022-07-01 14:33:20|1049.14|1043.74|1049.03|1043.63|1049.45|1044.05|1048.91|1043.51|36
1656686010000|2022-07-01 14:33:30|1048.93|1043.53|1049.25|1043.85|1049.45|1044.05|1048.9|1043.5|37
1656686020000|2022-07-01 14:33:40|1049.28|1043.88|1049.1|1043.7|1049.3|1043.9|1048.77|1043.37|34
1656686030000|2022-07-01 14:33:50|1049.04|1043.64|1049.12|1043.72|1049.3|1043.9|1048.96|1043.56|36
1656686040000|2022-07-01 14:34:00|1049.15|1043.75|1048.89|1043.49|1049.17|1043.77|1048.84|1043.44|34
1656686050000|2022-07-01 14:34:10|1048.88|1043.48|1049.57|1044.17|1049.61|1044.21|1048.41|1043.01|35
1656686060000|2022-07-01 14:34:20|1049.53|1044.13|1049.27|1043.87|1049.59|1044.19|1049.21|1043.81|34
1656686070000|2022-07-01 14:34:30|1049.29|1043.89|1049.45|1044.05|1049.65|1044.25|1048.99|1043.59|36
1656686080000|2022-07-01 14:34:40|1049.51|1044.11|1049.19|1043.79|1049.51|1044.11|1049.06|1043.66|34
1656686090000|2022-07-01 14:34:50|1049.11|1043.71|1049.39|1043.99|1049.41|1044.01|1049.11|1043.71|35
1656686100000|2022-07-01 14:35:00|1049.41|1044.01|1050.14|1044.74|1050.26|1044.86|1049.2|1043.8|37
1656686110000|2022-07-01 14:35:10|1050.02|1044.62|1049.94|1044.54|1050.02|1044.62|1049.61|1044.21|37
1656686120000|2022-07-01 14:35:20|1049.92|1044.52|1049.45|1044.05|1049.94|1044.54|1049.45|1044.05|29
1656686130000|2022-07-01 14:35:30|1049.52|1044.12|1049.13|1043.73|1049.53|1044.13|1049.13|1043.73|37
1656686140000|2022-07-01 14:35:40|1049.07|1043.67|1048.43|1043.03|1049.07|1043.67|1048.32|1042.92|33
1656686150000|2022-07-01 14:35:50|1048.46|1043.06|1048.73|1043.33|1048.92|1043.52|1048.46|1043.06|36
1656686160000|2022-07-01 14:36:00|1048.72|1043.32|1048.52|1043.12|1048.96|1043.56|1048.49|1043.09|30
1656686170000|2022-07-01 14:36:10|1048.48|1043.08|1048.36|1042.96|1048.68|1043.28|1048.33|1042.93|34
1656686180000|2022-07-01 14:36:20|1048.42|1043.02|1048.76|1043.36|1048.94|1043.54|1048.24|1042.84|34
1656686190000|2022-07-01 14:36:30|1048.79|1043.39|1048.42|1043.02|1048.9|1043.5|1048.42|1043.02|33
1656686200000|2022-07-01 14:36:40|1048.44|1043.04|1048.66|1043.26|1048.85|1043.45|1048.33|1042.93|34
1656686210000|2022-07-01 14:36:50|1048.64|1043.24|1049.12|1043.72|1049.27|1043.87|1048.64|1043.24|33
1656686220000|2022-07-01 14:37:00|1049.16|1043.76|1048.92|1043.52|1049.22|1043.82|1048.69|1043.29|35
1656686230000|2022-07-01 14:37:10|1048.96|1043.56|1048.31|1042.91|1049.04|1043.64|1048.27|1042.87|38
1656686240000|2022-07-01 14:37:20|1048.29|1042.89|1048.96|1043.56|1049.11|1043.71|1048.26|1042.86|36
1656686250000|2022-07-01 14:37:30|1048.9|1043.5|1048.73|1043.33|1049.07|1043.67|1048.56|1043.16|33
1656686260000|2022-07-01 14:37:40|1048.58|1043.18|1048.04|1042.64|1048.68|1043.28|1047.87|1042.47|37
1656686270000|2022-07-01 14:37:50|1048.03|1042.63|1048.23|1042.83|1048.27|1042.87|1047.99|1042.59|32
1656686280000|2022-07-01 14:38:00|1048.22|1042.82|1047.91|1042.51|1048.25|1042.85|1047.62|1042.22|37
1656686290000|2022-07-01 14:38:10|1047.85|1042.45|1048.18|1042.78|1048.26|1042.86|1047.76|1042.36|36
1656686300000|2022-07-01 14:38:20|1048.12|1042.72|1048.78|1043.38|1048.8|1043.4|1048.04|1042.64|32
1656686310000|2022-07-01 14:38:30|1048.85|1043.45|1048.3|1042.9|1048.85|1043.45|1048.19|1042.79|35
1656686320000|2022-07-01 14:38:40|1048.34|1042.94|1047.88|1042.48|1048.38|1042.98|1047.5|1042.1|33
1656686330000|2022-07-01 14:38:50|1047.93|1042.53|1047.93|1042.53|1048.21|1042.81|1047.88|1042.48|36
1656686340000|2022-07-01 14:39:00|1047.9|1042.5|1048.41|1043.01|1048.65|1043.25|1047.88|1042.48|37
1656686350000|2022-07-01 14:39:10|1048.51|1043.11|1048.53|1043.13|1048.59|1043.19|1048.24|1042.84|35
1656686360000|2022-07-01 14:39:20|1048.58|1043.18|1049.71|1044.31|1049.71|1044.31|1048.54|1043.14|31
1656686370000|2022-07-01 14:39:30|1049.99|1044.59|1050.67|1045.27|1050.67|1045.27|1049.96|1044.56|33
1656686380000|2022-07-01 14:39:40|1050.7|1045.3|1050.33|1044.93|1050.7|1045.3|1050.19|1044.79|31
1656686390000|2022-07-01 14:39:50|1050.29|1044.89|1049.53|1044.13|1050.37|1044.97|1049.4|1044|37
1656686400000|2022-07-01 14:40:00|1049.56|1044.16|1049.53|1044.13|1049.79|1044.39|1049.51|1044.11|33
1656686410000|2022-07-01 14:40:10|1049.58|1044.18|1048.94|1043.54|1049.58|1044.18|1048.44|1043.04|36
1656686420000|2022-07-01 14:40:20|1049.06|1043.66|1048.71|1043.31|1049.13|1043.73|1048.53|1043.13|34
1656686430000|2022-07-01 14:40:30|1048.7|1043.3|1049.21|1043.81|1049.27|1043.87|1048.3|1042.9|35
1656686440000|2022-07-01 14:40:40|1049.19|1043.79|1049.44|1044.04|1049.67|1044.27|1049.18|1043.78|38
1656686450000|2022-07-01 14:40:50|1049.42|1044.02|1049.09|1043.69|1049.42|1044.02|1048.93|1043.53|31
1656686460000|2022-07-01 14:41:00|1049.28|1043.88|1049.19|1043.79|1049.42|1044.02|1049.07|1043.67|34
1656686470000|2022-07-01 14:41:10|1049.28|1043.88|1050.31|1044.91|1050.53|1045.13|1049.28|1043.88|38
1656686480000|2022-07-01 14:41:20|1050.24|1044.84|1050.25|1044.85|1050.34|1044.94|1050.12|1044.72|34
1656686490000|2022-07-01 14:41:30|1050.31|1044.91|1050.62|1045.22|1050.93|1045.53|1050.23|1044.83|34
1656686500000|2022-07-01 14:41:40|1050.6|1045.2|1050.68|1045.28|1050.7|1045.3|1050.06|1044.66|37
1656686510000|2022-07-01 14:41:50|1050.66|1045.26|1051.36|1045.96|1051.36|1045.96|1050.48|1045.08|33
1656686520000|2022-07-01 14:42:00|1051.37|1045.97|1052.1|1046.7|1052.33|1046.93|1051.37|1045.97|36
1656686530000|2022-07-01 14:42:10|1052.4|1047|1053.33|1047.93|1053.77|1048.37|1052.38|1046.98|35
1656686540000|2022-07-01 14:42:20|1053.34|1047.94|1053.63|1048.23|1053.75|1048.35|1053.1|1047.7|37
1656686550000|2022-07-01 14:42:30|1053.52|1048.12|1053.64|1048.24|1053.76|1048.36|1053.5|1048.1|32
1656686560000|2022-07-01 14:42:40|1053.61|1048.21|1053.3|1047.9|1053.65|1048.25|1052.76|1047.36|37
1656686570000|2022-07-01 14:42:50|1053.33|1047.93|1053.09|1047.69|1053.35|1047.95|1052.79|1047.39|35
1656686580000|2022-07-01 14:43:00|1053.02|1047.62|1052.81|1047.41|1053.06|1047.66|1052.53|1047.13|34
1656686590000|2022-07-01 14:43:10|1052.64|1047.24|1052.75|1047.35|1052.87|1047.47|1052.49|1047.09|35
1656686600000|2022-07-01 14:43:20|1052.87|1047.47|1053.23|1047.83|1053.49|1048.09|1052.72|1047.32|34
1656686610000|2022-07-01 14:43:30|1053.26|1047.86|1054.88|1049.48|1054.89|1049.49|1053.26|1047.86|36
1656686620000|2022-07-01 14:43:40|1054.82|1049.42|1054.64|1049.24|1054.82|1049.42|1054.06|1048.66|37
1656686630000|2022-07-01 14:43:50|1054.69|1049.29|1053.1|1047.7|1054.69|1049.29|1053.07|1047.67|39
1656686640000|2022-07-01 14:44:00|1053.11|1047.71|1053.03|1047.63|1053.29|1047.89|1052.92|1047.52|34
1656686650000|2022-07-01 14:44:10|1053.11|1047.71|1053.22|1047.82|1053.43|1048.03|1053.1|1047.7|36
1656686660000|2022-07-01 14:44:20|1053.19|1047.79|1053.13|1047.73|1053.19|1047.79|1052.97|1047.57|27
1656686670000|2022-07-01 14:44:30|1053.16|1047.76|1053.65|1048.25|1053.66|1048.26|1053.15|1047.75|39
1656686680000|2022-07-01 14:44:40|1053.61|1048.21|1054.39|1048.99|1054.41|1049.01|1053.57|1048.17|32
1656686690000|2022-07-01 14:44:50|1054.4|1049|1054|1048.6|1054.52|1049.12|1053.87|1048.47|34
1656686700000|2022-07-01 14:45:00|1053.99|1048.59|1054.17|1048.77|1054.29|1048.89|1053.68|1048.28|36
1656686710000|2022-07-01 14:45:10|1054.21|1048.81|1054.37|1048.97|1054.44|1049.04|1053.81|1048.41|33
1656686720000|2022-07-01 14:45:20|1054.36|1048.96|1054.52|1049.12|1054.6|1049.2|1054.29|1048.89|33
1656686730000|2022-07-01 14:45:30|1054.49|1049.09|1053.51|1048.11|1054.53|1049.13|1053.44|1048.04|33
1656686740000|2022-07-01 14:45:40|1053.52|1048.12|1053.69|1048.29|1053.69|1048.29|1053.42|1048.02|35
1656686750000|2022-07-01 14:45:50|1053.6|1048.2|1053.54|1048.14|1053.82|1048.42|1053.46|1048.06|35
1656686760000|2022-07-01 14:46:00|1053.51|1048.11|1053.58|1048.18|1053.77|1048.37|1053.36|1047.96|35
1656686770000|2022-07-01 14:46:10|1053.89|1048.49|1053.33|1047.93|1053.89|1048.49|1053.29|1047.89|33
1656686780000|2022-07-01 14:46:20|1053.35|1047.95|1053.34|1047.94|1053.52|1048.12|1053.28|1047.88|35
1656686790000|2022-07-01 14:46:30|1053.36|1047.96|1053.5|1048.1|1053.75|1048.35|1053.3|1047.9|38
1656686800000|2022-07-01 14:46:40|1053.47|1048.07|1054.8|1049.4|1055|1049.6|1053.47|1048.07|34
1656686810000|2022-07-01 14:46:50|1054.76|1049.36|1054.96|1049.56|1055.51|1050.11|1054.71|1049.31|34
1656686820000|2022-07-01 14:47:00|1054.99|1049.59|1055.37|1049.97|1055.44|1050.04|1054.81|1049.41|38
1656686830000|2022-07-01 14:47:10|1055.71|1050.31|1055.94|1050.54|1055.97|1050.57|1055.48|1050.08|35
1656686840000|2022-07-01 14:47:20|1055.89|1050.49|1056.11|1050.71|1056.14|1050.74|1055.75|1050.35|35
1656686850000|2022-07-01 14:47:30|1056.19|1050.79|1056.22|1050.82|1056.22|1050.82|1055.96|1050.56|31
1656686860000|2022-07-01 14:47:40|1056.25|1050.85|1056.83|1051.43|1057.18|1051.78|1056.2|1050.8|36
1656686870000|2022-07-01 14:47:50|1056.79|1051.39|1057.77|1052.37|1057.84|1052.44|1056.79|1051.39|35
1656686880000|2022-07-01 14:48:00|1057.72|1052.32|1057.11|1051.71|1057.84|1052.44|1057.06|1051.66|34
1656686890000|2022-07-01 14:48:10|1057.01|1051.61|1057.17|1051.77|1057.28|1051.88|1056.69|1051.29|38
1656686900000|2022-07-01 14:48:20|1057.12|1051.72|1057.04|1051.64|1057.22|1051.82|1056.98|1051.58|38
1656686910000|2022-07-01 14:48:30|1056.89|1051.49|1056.23|1050.83|1057.01|1051.61|1056.13|1050.73|33
1656686920000|2022-07-01 14:48:40|1056.19|1050.79|1056.29|1050.89|1056.55|1051.15|1055.88|1050.48|36
1656686930000|2022-07-01 14:48:50|1056.27|1050.87|1056.28|1050.88|1056.36|1050.96|1056.03|1050.63|32
1656686940000|2022-07-01 14:49:00|1056.27|1050.87|1055.97|1050.57|1056.49|1051.09|1055.79|1050.39|31
1656686950000|2022-07-01 14:49:10|1055.96|1050.56|1056|1050.6|1056.3|1050.9|1055.86|1050.46|32
1656686960000|2022-07-01 14:49:20|1056.18|1050.78|1056.29|1050.89|1056.34|1050.94|1056.02|1050.62|33
1656686970000|2022-07-01 14:49:30|1056.33|1050.93|1056.1|1050.7|1056.33|1050.93|1056|1050.6|32
1656686980000|2022-07-01 14:49:40|1056.05|1050.65|1056.52|1051.12|1056.52|1051.12|1055.8|1050.4|37
1656686990000|2022-07-01 14:49:50|1056.55|1051.15|1057.27|1051.87|1057.27|1051.87|1056.55|1051.15|37
1656687000000|2022-07-01 14:50:00|1057.34|1051.94|1057.02|1051.62|1057.34|1051.94|1056.87|1051.47|35
1656687010000|2022-07-01 14:50:10|1056.99|1051.59|1056.17|1050.77|1057|1051.6|1055.94|1050.54|33
1656687020000|2022-07-01 14:50:20|1056.15|1050.75|1056.28|1050.88|1056.37|1050.97|1055.92|1050.52|34
1656687030000|2022-07-01 14:50:30|1056.27|1050.87|1056.31|1050.91|1056.56|1051.16|1056.08|1050.68|30
1656687040000|2022-07-01 14:50:40|1056.27|1050.87|1055.98|1050.58|1056.34|1050.94|1055.93|1050.53|29
1656687050000|2022-07-01 14:50:50|1056.01|1050.61|1055.89|1050.49|1056.07|1050.67|1055.74|1050.34|33
1656687060000|2022-07-01 14:51:00|1055.95|1050.55|1055.81|1050.41|1055.95|1050.55|1055.47|1050.07|36
1656687070000|2022-07-01 14:51:10|1055.76|1050.36|1055.61|1050.21|1055.76|1050.36|1055.42|1050.02|37
1656687080000|2022-07-01 14:51:20|1055.53|1050.13|1055.67|1050.27|1055.78|1050.38|1055.4|1050|35
1656687090000|2022-07-01 14:51:30|1055.68|1050.28|1055.89|1050.49|1056.01|1050.61|1055.67|1050.27|33
1656687100000|2022-07-01 14:51:40|1055.87|1050.47|1056.28|1050.88|1056.29|1050.89|1055.81|1050.41|35
1656687110000|2022-07-01 14:51:50|1056.23|1050.83|1055.75|1050.35|1056.24|1050.84|1055.75|1050.35|34
1656687120000|2022-07-01 14:52:00|1055.82|1050.42|1055.85|1050.45|1055.87|1050.47|1055.64|1050.24|31
1656687130000|2022-07-01 14:52:10|1055.82|1050.42|1055.5|1050.1|1055.89|1050.49|1055.5|1050.1|28
1656687140000|2022-07-01 14:52:20|1055.49|1050.09|1054.69|1049.29|1055.62|1050.22|1054.69|1049.29|36
1656687150000|2022-07-01 14:52:30|1054.7|1049.3|1055.27|1049.87|1055.49|1050.09|1054.48|1049.08|33
1656687160000|2022-07-01 14:52:40|1055.35|1049.95|1055.53|1050.13|1055.53|1050.13|1055.04|1049.64|30
1656687170000|2022-07-01 14:52:50|1055.5|1050.1|1055.62|1050.22|1055.63|1050.23|1055.34|1049.94|35
1656687180000|2022-07-01 14:53:00|1055.68|1050.28|1056.48|1051.08|1056.48|1051.08|1055.67|1050.27|35
1656687190000|2022-07-01 14:53:10|1056.46|1051.06|1056.6|1051.2|1056.71|1051.31|1056.35|1050.95|29
1656687200000|2022-07-01 14:53:20|1056.59|1051.19|1056.04|1050.64|1056.7|1051.3|1055.88|1050.48|36
1656687210000|2022-07-01 14:53:30|1056.05|1050.65|1056.37|1050.97|1056.52|1051.12|1055.97|1050.57|35
1656687220000|2022-07-01 14:53:40|1056.47|1051.07|1056.88|1051.48|1056.91|1051.51|1056.43|1051.03|34
1656687230000|2022-07-01 14:53:50|1056.94|1051.54|1057.67|1052.27|1057.67|1052.27|1056.8|1051.4|34
1656687240000|2022-07-01 14:54:00|1057.63|1052.23|1057.61|1052.21|1057.95|1052.55|1057.56|1052.16|34
1656687250000|2022-07-01 14:54:10|1057.58|1052.18|1057.35|1051.95|1057.74|1052.34|1057.31|1051.91|39
1656687260000|2022-07-01 14:54:20|1057.32|1051.92|1057.31|1051.91|1057.35|1051.95|1056.86|1051.46|34
1656687270000|2022-07-01 14:54:30|1057.34|1051.94|1057.27|1051.87|1057.36|1051.96|1057.2|1051.8|27
1656687280000|2022-07-01 14:54:40|1057.35|1051.95|1057.41|1052.01|1057.97|1052.57|1057.35|1051.95|31
1656687290000|2022-07-01 14:54:50|1057.29|1051.89|1057.26|1051.86|1057.85|1052.45|1057.2|1051.8|34
1656687300000|2022-07-01 14:55:00|1057.27|1051.87|1057.18|1051.78|1057.27|1051.87|1056.9|1051.5|37
1656687310000|2022-07-01 14:55:10|1057.1|1051.7|1056.8|1051.4|1057.21|1051.81|1056.64|1051.24|36
1656687320000|2022-07-01 14:55:20|1056.89|1051.49|1056.22|1050.82|1057.01|1051.61|1056.06|1050.66|32
1656687330000|2022-07-01 14:55:30|1056.26|1050.86|1056.26|1050.86|1056.26|1050.86|1056.14|1050.74|32
1656687340000|2022-07-01 14:55:40|1056.25|1050.85|1056.45|1051.05|1056.53|1051.13|1056.21|1050.81|32
1656687350000|2022-07-01 14:55:50|1056.44|1051.04|1056.94|1051.54|1056.94|1051.54|1056.43|1051.03|33
1656687360000|2022-07-01 14:56:00|1056.92|1051.52|1057.86|1052.46|1057.86|1052.46|1056.82|1051.42|34
1656687370000|2022-07-01 14:56:10|1057.9|1052.5|1057.93|1052.53|1058.21|1052.81|1057.63|1052.23|33
1656687380000|2022-07-01 14:56:20|1057.9|1052.5|1057.9|1052.5|1058.1|1052.7|1057.77|1052.37|28
1656687390000|2022-07-01 14:56:30|1057.93|1052.53|1059.93|1054.53|1059.93|1054.53|1057.89|1052.49|37
1656687400000|2022-07-01 14:56:40|1059.87|1054.47|1059.75|1054.35|1059.87|1054.47|1059.46|1054.06|33
1656687410000|2022-07-01 14:56:50|1059.71|1054.31|1060.05|1054.65|1060.05|1054.65|1059.6|1054.2|35
1656687420000|2022-07-01 14:57:00|1059.99|1054.59|1059.93|1054.53|1059.99|1054.59|1059.54|1054.14|31
1656687430000|2022-07-01 14:57:10|1059.88|1054.48|1060.1|1054.7|1060.53|1055.13|1059.87|1054.47|35
1656687440000|2022-07-01 14:57:20|1059.9|1054.5|1060.23|1054.83|1060.49|1055.09|1059.9|1054.5|34
1656687450000|2022-07-01 14:57:30|1060.25|1054.85|1060.52|1055.12|1060.64|1055.24|1060.25|1054.85|33
1656687460000|2022-07-01 14:57:40|1060.53|1055.13|1060.79|1055.39|1060.96|1055.56|1060.53|1055.13|34
1656687470000|2022-07-01 14:57:50|1060.78|1055.38|1059.61|1054.21|1060.78|1055.38|1059.51|1054.11|31
1656687480000|2022-07-01 14:58:00|1059.59|1054.19|1059.6|1054.2|1059.93|1054.53|1059.45|1054.05|35
1656687490000|2022-07-01 14:58:10|1059.75|1054.35|1059.67|1054.27|1059.82|1054.42|1059.61|1054.21|34
1656687500000|2022-07-01 14:58:20|1059.65|1054.25|1059.84|1054.44|1059.89|1054.49|1059.65|1054.25|27
1656687510000|2022-07-01 14:58:30|1059.83|1054.43|1059.63|1054.23|1059.83|1054.43|1059.6|1054.2|31
1656687520000|2022-07-01 14:58:40|1059.71|1054.31|1059.5|1054.1|1059.71|1054.31|1059.33|1053.93|31
1656687530000|2022-07-01 14:58:50|1059.36|1053.96|1059.2|1053.8|1059.47|1054.07|1059.05|1053.65|27
1656687540000|2022-07-01 14:59:00|1059.3|1053.9|1058.97|1053.57|1059.3|1053.9|1058.75|1053.35|35
1656687550000|2022-07-01 14:59:10|1059|1053.6|1059.23|1053.83|1059.23|1053.83|1058.82|1053.42|30
1656687560000|2022-07-01 14:59:20|1059.24|1053.84|1059.14|1053.74|1059.24|1053.84|1058.9|1053.5|23
1656687570000|2022-07-01 14:59:30|1059.04|1053.64|1059.09|1053.69|1059.2|1053.8|1059.02|1053.62|29
1656687580000|2022-07-01 14:59:40|1059.1|1053.7|1059.03|1053.63|1059.13|1053.73|1058.95|1053.55|32
1656687590000|2022-07-01 14:59:50|1059.01|1053.61|1059.03|1053.63|1059.06|1053.66|1058.95|1053.55|27
1656687600000|2022-07-01 15:00:00|1059.02|1053.62|1058.75|1053.35|1059.02|1053.62|1058.34|1052.94|36
1656687610000|2022-07-01 15:00:10|1058.74|1053.34|1058.57|1053.17|1058.81|1053.41|1058.53|1053.13|29
1656687620000|2022-07-01 15:00:20|1058.53|1053.13|1058.78|1053.38|1059.03|1053.63|1058.53|1053.13|31
1656687630000|2022-07-01 15:00:30|1058.8|1053.4|1058.93|1053.53|1059.04|1053.64|1058.78|1053.38|29
1656687640000|2022-07-01 15:00:40|1058.95|1053.55|1058.83|1053.43|1058.95|1053.55|1058.72|1053.32|35
1656687650000|2022-07-01 15:00:50|1058.78|1053.38|1059.1|1053.7|1059.1|1053.7|1058.78|1053.38|30
1656687660000|2022-07-01 15:01:00|1059.14|1053.74|1059.33|1053.93|1059.43|1054.03|1059.14|1053.74|34
1656687670000|2022-07-01 15:01:10|1059.35|1053.95|1059.82|1054.42|1059.93|1054.53|1059.31|1053.91|32
1656687680000|2022-07-01 15:01:20|1059.81|1054.41|1059.52|1054.12|1059.81|1054.41|1059.2|1053.8|34
1656687690000|2022-07-01 15:01:30|1059.51|1054.11|1058.98|1053.58|1059.71|1054.31|1058.88|1053.48|36
1656687700000|2022-07-01 15:01:40|1059|1053.6|1058.5|1053.1|1059.04|1053.64|1058.37|1052.97|35
1656687710000|2022-07-01 15:01:50|1058.53|1053.13|1057.81|1052.41|1058.53|1053.13|1057.81|1052.41|31
1656687720000|2022-07-01 15:02:00|1057.86|1052.46|1058.32|1052.92|1058.32|1052.92|1057.81|1052.41|30
1656687730000|2022-07-01 15:02:10|1058.33|1052.93|1058.46|1053.06|1058.5|1053.1|1058.24|1052.84|33
1656687740000|2022-07-01 15:02:20|1058.44|1053.04|1058.32|1052.92|1058.44|1053.04|1058.17|1052.77|31
1656687750000|2022-07-01 15:02:30|1058.36|1052.96|1057.9|1052.5|1058.36|1052.96|1057.81|1052.41|32
1656687760000|2022-07-01 15:02:40|1057.89|1052.49|1057.59|1052.19|1057.89|1052.49|1057.59|1052.19|33
1656687770000|2022-07-01 15:02:50|1057.6|1052.2|1057.06|1051.66|1057.6|1052.2|1056.95|1051.55|34
1656687780000|2022-07-01 15:03:00|1057.02|1051.62|1056.98|1051.58|1057.33|1051.93|1056.98|1051.58|34
1656687790000|2022-07-01 15:03:10|1057.11|1051.71|1055.65|1050.25|1057.12|1051.72|1055.65|1050.25|35
1656687800000|2022-07-01 15:03:20|1055.71|1050.31|1055.7|1050.3|1056.02|1050.62|1055.52|1050.12|36
1656687810000|2022-07-01 15:03:30|1055.71|1050.31|1056.23|1050.83|1056.35|1050.95|1055.69|1050.29|35
1656687820000|2022-07-01 15:03:40|1056.24|1050.84|1056.01|1050.61|1056.24|1050.84|1055.71|1050.31|28
1656687830000|2022-07-01 15:03:50|1056.02|1050.62|1055.99|1050.59|1056.11|1050.71|1055.93|1050.53|37
1656687840000|2022-07-01 15:04:00|1055.94|1050.54|1055.84|1050.44|1056.18|1050.78|1055.71|1050.31|32
1656687850000|2022-07-01 15:04:10|1055.76|1050.36|1055.48|1050.08|1055.76|1050.36|1055.22|1049.82|37
1656687860000|2022-07-01 15:04:20|1055.53|1050.13|1056.23|1050.83|1056.32|1050.92|1055.49|1050.09|37
1656687870000|2022-07-01 15:04:30|1056.13|1050.73|1055.23|1049.83|1056.13|1050.73|1055.19|1049.79|31
1656687880000|2022-07-01 15:04:40|1055.24|1049.84|1055.72|1050.32|1055.73|1050.33|1055.24|1049.84|32
1656687890000|2022-07-01 15:04:50|1055.88|1050.48|1055.97|1050.57|1056.01|1050.61|1055.73|1050.33|34
1656687900000|2022-07-01 15:05:00|1055.95|1050.55|1055.79|1050.39|1056.22|1050.82|1055.72|1050.32|35
1656687910000|2022-07-01 15:05:10|1055.81|1050.41|1056.12|1050.72|1056.12|1050.72|1055.81|1050.41|35
1656687920000|2022-07-01 15:05:20|1056.07|1050.67|1056.76|1051.36|1056.88|1051.48|1056.07|1050.67|32
1656687930000|2022-07-01 15:05:30|1056.77|1051.37|1056.76|1051.36|1056.83|1051.43|1056.61|1051.21|36
1656687940000|2022-07-01 15:05:40|1056.74|1051.34|1056.61|1051.21|1056.84|1051.44|1056.61|1051.21|33
1656687950000|2022-07-01 15:05:50|1056.64|1051.24|1057.18|1051.78|1057.22|1051.82|1056.64|1051.24|30
1656687960000|2022-07-01 15:06:00|1057.14|1051.74|1058.28|1052.88|1058.54|1053.14|1056.9|1051.5|36
1656687970000|2022-07-01 15:06:10|1058.29|1052.89|1057.61|1052.21|1058.6|1053.2|1057.61|1052.21|34
1656687980000|2022-07-01 15:06:20|1057.69|1052.29|1057.8|1052.4|1057.92|1052.52|1057.54|1052.14|35
1656687990000|2022-07-01 15:06:30|1057.7|1052.3|1058.03|1052.63|1058.21|1052.81|1057.7|1052.3|34
1656688000000|2022-07-01 15:06:40|1057.97|1052.57|1058.41|1053.01|1058.47|1053.07|1057.89|1052.49|34
1656688010000|2022-07-01 15:06:50|1058.44|1053.04|1058.51|1053.11|1058.52|1053.12|1058.23|1052.83|35
1656688020000|2022-07-01 15:07:00|1058.5|1053.1|1059.62|1054.22|1059.79|1054.39|1058.48|1053.08|34
1656688030000|2022-07-01 15:07:10|1059.6|1054.2|1059.31|1053.91|1059.72|1054.32|1059.2|1053.8|31
1656688040000|2022-07-01 15:07:20|1059.29|1053.89|1059.43|1054.03|1059.43|1054.03|1058.98|1053.58|36
1656688050000|2022-07-01 15:07:30|1059.42|1054.02|1059.11|1053.71|1059.45|1054.05|1058.58|1053.18|35
1656688060000|2022-07-01 15:07:40|1059.09|1053.69|1059.22|1053.82|1059.35|1053.95|1058.78|1053.38|34
1656688070000|2022-07-01 15:07:50|1059.23|1053.83|1059.78|1054.38|1059.84|1054.44|1059.21|1053.81|34
1656688080000|2022-07-01 15:08:00|1059.8|1054.4|1061.48|1056.08|1061.48|1056.08|1059.52|1054.12|31
1656688090000|2022-07-01 15:08:10|1061.63|1056.23|1062.41|1057.01|1062.41|1057.01|1061.37|1055.97|37
1656688100000|2022-07-01 15:08:20|1062.43|1057.03|1063.67|1058.27|1063.69|1058.29|1062.43|1057.03|39
1656688110000|2022-07-01 15:08:30|1063.73|1058.33|1064.42|1059.02|1065.06|1059.66|1063.73|1058.33|37
1656688120000|2022-07-01 15:08:40|1064.34|1058.94|1064.86|1059.46|1064.86|1059.46|1064.07|1058.67|36
1656688130000|2022-07-01 15:08:50|1064.88|1059.48|1063.44|1058.04|1064.88|1059.48|1063.38|1057.98|36
1656688140000|2022-07-01 15:09:00|1063.43|1058.03|1063.49|1058.09|1063.89|1058.49|1063.14|1057.74|34
1656688150000|2022-07-01 15:09:10|1063.45|1058.05|1063.45|1058.05|1063.96|1058.56|1063.45|1058.05|40
1656688160000|2022-07-01 15:09:20|1063.67|1058.27|1063.17|1057.77|1063.73|1058.33|1063.07|1057.67|34
1656688170000|2022-07-01 15:09:30|1063.14|1057.74|1062.78|1057.38|1063.19|1057.79|1062.78|1057.38|31
1656688180000|2022-07-01 15:09:40|1062.85|1057.45|1063.33|1057.93|1063.44|1058.04|1062.61|1057.21|36
1656688190000|2022-07-01 15:09:50|1063.16|1057.76|1063.09|1057.69|1063.42|1058.02|1062.97|1057.57|32
1656688200000|2022-07-01 15:10:00|1062.99|1057.59|1062.74|1057.34|1062.99|1057.59|1062.64|1057.24|32
1656688210000|2022-07-01 15:10:10|1062.58|1057.18|1062.55|1057.15|1062.59|1057.19|1062.34|1056.94|28
1656688220000|2022-07-01 15:10:20|1062.29|1056.89|1062.34|1056.94|1062.35|1056.95|1062.14|1056.74|30
1656688230000|2022-07-01 15:10:30|1062.33|1056.93|1062.01|1056.61|1062.43|1057.03|1062.01|1056.61|28
1656688240000|2022-07-01 15:10:40|1061.97|1056.57|1062.01|1056.61|1062.35|1056.95|1061.83|1056.43|35
1656688250000|2022-07-01 15:10:50|1061.95|1056.55|1060.8|1055.4|1061.95|1056.55|1060.29|1054.89|36
1656688260000|2022-07-01 15:11:00|1060.79|1055.39|1060.25|1054.85|1060.79|1055.39|1060.22|1054.82|32
1656688270000|2022-07-01 15:11:10|1060.23|1054.83|1060.17|1054.77|1060.31|1054.91|1060.12|1054.72|34
1656688280000|2022-07-01 15:11:20|1060.14|1054.74|1060.29|1054.89|1060.4|1055|1060.13|1054.73|36
1656688290000|2022-07-01 15:11:30|1060.25|1054.85|1060.38|1054.98|1060.42|1055.02|1060.15|1054.75|35
1656688300000|2022-07-01 15:11:40|1060.45|1055.05|1060.61|1055.21|1060.64|1055.24|1060.4|1055|33
1656688310000|2022-07-01 15:11:50|1060.49|1055.09|1061.75|1056.35|1061.75|1056.35|1060.49|1055.09|37
1656688320000|2022-07-01 15:12:00|1061.73|1056.33|1061.2|1055.8|1061.76|1056.36|1061.08|1055.68|36
1656688330000|2022-07-01 15:12:10|1061.25|1055.85|1061.73|1056.33|1061.76|1056.36|1061.22|1055.82|27
1656688340000|2022-07-01 15:12:20|1061.89|1056.49|1062.2|1056.8|1062.93|1057.53|1061.89|1056.49|36
1656688350000|2022-07-01 15:12:30|1062.16|1056.76|1062.78|1057.38|1062.8|1057.4|1062.16|1056.76|32
1656688360000|2022-07-01 15:12:40|1062.76|1057.36|1062.54|1057.14|1062.83|1057.43|1062.34|1056.94|37
1656688370000|2022-07-01 15:12:50|1062.58|1057.18|1061.86|1056.46|1062.64|1057.24|1061.86|1056.46|34
1656688380000|2022-07-01 15:13:00|1061.87|1056.47|1061.98|1056.58|1062.51|1057.11|1061.87|1056.47|35
1656688390000|2022-07-01 15:13:10|1061.92|1056.52|1061.83|1056.43|1062.05|1056.65|1061.71|1056.31|34
1656688400000|2022-07-01 15:13:20|1061.87|1056.47|1062.19|1056.79|1062.35|1056.95|1061.83|1056.43|34
1656688410000|2022-07-01 15:13:30|1062.14|1056.74|1062.08|1056.68|1062.26|1056.86|1061.83|1056.43|35
1656688420000|2022-07-01 15:13:40|1062.05|1056.65|1062.12|1056.72|1062.39|1056.99|1061.99|1056.59|32
1656688430000|2022-07-01 15:13:50|1062.09|1056.69|1061.8|1056.4|1062.15|1056.75|1061.77|1056.37|31
1656688440000|2022-07-01 15:14:00|1061.82|1056.42|1061.87|1056.47|1062.06|1056.66|1061.67|1056.27|28
1656688450000|2022-07-01 15:14:10|1061.88|1056.48|1060.85|1055.45|1062.58|1057.18|1060.82|1055.42|39
1656688460000|2022-07-01 15:14:20|1060.84|1055.44|1061.16|1055.76|1061.16|1055.76|1060.73|1055.33|33
1656688470000|2022-07-01 15:14:30|1061.13|1055.73|1061.16|1055.76|1061.38|1055.98|1060.99|1055.59|35
1656688480000|2022-07-01 15:14:40|1061.18|1055.78|1061.21|1055.81|1061.42|1056.02|1061|1055.6|38
1656688490000|2022-07-01 15:14:50|1061.27|1055.87|1061.12|1055.72|1061.46|1056.06|1061.03|1055.63|32
1656688500000|2022-07-01 15:15:00|1061.22|1055.82|1061.41|1056.01|1061.41|1056.01|1060.98|1055.58|32
1656688510000|2022-07-01 15:15:10|1061.34|1055.94|1061.25|1055.85|1061.35|1055.95|1061.07|1055.67|31
1656688520000|2022-07-01 15:15:20|1061.26|1055.86|1061.73|1056.33|1061.94|1056.54|1061.17|1055.77|31
1656688530000|2022-07-01 15:15:30|1061.81|1056.41|1061.87|1056.47|1062.17|1056.77|1061.81|1056.41|31
1656688540000|2022-07-01 15:15:40|1061.85|1056.45|1062.71|1057.31|1063.06|1057.66|1061.75|1056.35|34
1656688550000|2022-07-01 15:15:50|1062.67|1057.27|1062.73|1057.33|1062.92|1057.52|1062.49|1057.09|26
1656688560000|2022-07-01 15:16:00|1062.63|1057.23|1063.07|1057.67|1063.07|1057.67|1062.57|1057.17|27
1656688570000|2022-07-01 15:16:10|1063.09|1057.69|1063.45|1058.05|1063.55|1058.15|1062.96|1057.56|32
1656688580000|2022-07-01 15:16:20|1063.44|1058.04|1064.18|1058.78|1064.3|1058.9|1063.44|1058.04|36
1656688590000|2022-07-01 15:16:30|1064.37|1058.97|1062.79|1057.39|1064.37|1058.97|1062.78|1057.38|36
1656688600000|2022-07-01 15:16:40|1062.8|1057.4|1062.85|1057.45|1062.99|1057.59|1062.75|1057.35|35
1656688610000|2022-07-01 15:16:50|1062.74|1057.34|1063.2|1057.8|1063.32|1057.92|1062.74|1057.34|29
1656688620000|2022-07-01 15:17:00|1063.06|1057.66|1064.22|1058.82|1064.35|1058.95|1062.97|1057.57|34
1656688630000|2022-07-01 15:17:10|1064.28|1058.88|1064.1|1058.7|1064.34|1058.94|1064.01|1058.61|32
1656688640000|2022-07-01 15:17:20|1064.11|1058.71|1064.4|1059|1064.55|1059.15|1064.06|1058.66|29
1656688650000|2022-07-01 15:17:30|1064.44|1059.04|1064.5|1059.1|1064.55|1059.15|1064.09|1058.69|31
1656688660000|2022-07-01 15:17:40|1064.53|1059.13|1064.81|1059.41|1065.1|1059.7|1064.41|1059.01|34
1656688670000|2022-07-01 15:17:50|1064.93|1059.53|1064.93|1059.53|1065.99|1060.59|1064.91|1059.51|36
1656688680000|2022-07-01 15:18:00|1064.82|1059.42|1065.56|1060.16|1065.56|1060.16|1064.62|1059.22|33
1656688690000|2022-07-01 15:18:10|1065.66|1060.26|1066.28|1060.88|1066.84|1061.44|1065.56|1060.16|36
1656688700000|2022-07-01 15:18:20|1066.37|1060.97|1065.97|1060.57|1066.4|1061|1065.84|1060.44|32
1656688710000|2022-07-01 15:18:30|1065.92|1060.52|1064.92|1059.52|1065.92|1060.52|1064.91|1059.51|35
1656688720000|2022-07-01 15:18:40|1064.94|1059.54|1064.91|1059.51|1065.08|1059.68|1064.81|1059.41|27
1656688730000|2022-07-01 15:18:50|1064.92|1059.52|1065.02|1059.62|1065.08|1059.68|1064.66|1059.26|32
1656688740000|2022-07-01 15:19:00|1065.01|1059.61|1064.15|1058.75|1065.01|1059.61|1063.92|1058.52|37
1656688750000|2022-07-01 15:19:10|1064.16|1058.76|1063.85|1058.45|1064.16|1058.76|1063.82|1058.42|28
1656688760000|2022-07-01 15:19:20|1063.79|1058.39|1063.47|1058.07|1063.79|1058.39|1063.13|1057.73|36
1656688770000|2022-07-01 15:19:30|1063.48|1058.08|1063.41|1058.01|1063.53|1058.13|1063.29|1057.89|28
1656688780000|2022-07-01 15:19:40|1063.38|1057.98|1063.22|1057.82|1063.51|1058.11|1063.06|1057.66|29
1656688790000|2022-07-01 15:19:50|1063.32|1057.92|1063.56|1058.16|1063.56|1058.16|1063.15|1057.75|34
1656688800000|2022-07-01 15:20:00|1063.63|1058.23|1063.31|1057.91|1063.63|1058.23|1063.18|1057.78|35
1656688810000|2022-07-01 15:20:10|1063.32|1057.92|1064.63|1059.23|1064.63|1059.23|1063.32|1057.92|39
1656688820000|2022-07-01 15:20:20|1064.56|1059.16|1064.77|1059.37|1065.13|1059.73|1064.56|1059.16|21
1656688830000|2022-07-01 15:20:30|1064.87|1059.47|1065.39|1059.99|1065.87|1060.47|1064.87|1059.47|29
1656688840000|2022-07-01 15:20:40|1065.33|1059.93|1064.61|1059.21|1065.33|1059.93|1064.59|1059.19|32
1656688850000|2022-07-01 15:20:50|1064.62|1059.22|1064.76|1059.36|1064.76|1059.36|1064.3|1058.9|34
1656688860000|2022-07-01 15:21:00|1064.77|1059.37|1064.08|1058.68|1064.77|1059.37|1063.88|1058.48|35
1656688870000|2022-07-01 15:21:10|1064.13|1058.73|1064.29|1058.89|1064.37|1058.97|1064.02|1058.62|36
1656688880000|2022-07-01 15:21:20|1064.33|1058.93|1064.48|1059.08|1064.53|1059.13|1064.29|1058.89|31
1656688890000|2022-07-01 15:21:30|1064.43|1059.03|1064.3|1058.9|1064.53|1059.13|1064.27|1058.87|35
1656688900000|2022-07-01 15:21:40|1064.29|1058.89|1064.45|1059.05|1064.57|1059.17|1064.26|1058.86|34
1656688910000|2022-07-01 15:21:50|1064.43|1059.03|1063.82|1058.42|1064.43|1059.03|1063.8|1058.4|31
1656688920000|2022-07-01 15:22:00|1063.83|1058.43|1063.72|1058.32|1063.95|1058.55|1063.67|1058.27|31
1656688930000|2022-07-01 15:22:10|1063.59|1058.19|1064.02|1058.62|1064.06|1058.66|1063.59|1058.19|35
1656688940000|2022-07-01 15:22:20|1064.04|1058.64|1064.61|1059.21|1064.76|1059.36|1063.97|1058.57|32
1656688950000|2022-07-01 15:22:30|1064.63|1059.23|1064.74|1059.34|1064.75|1059.35|1064.57|1059.17|28
1656688960000|2022-07-01 15:22:40|1064.76|1059.36|1064.84|1059.44|1064.98|1059.58|1064.73|1059.33|36
1656688970000|2022-07-01 15:22:50|1064.8|1059.4|1064.48|1059.08|1064.89|1059.49|1064.48|1059.08|23
1656688980000|2022-07-01 15:23:00|1064.5|1059.1|1064.23|1058.83|1064.5|1059.1|1064.18|1058.78|30
1656688990000|2022-07-01 15:23:10|1064.4|1059|1064.22|1058.82|1064.53|1059.13|1064.19|1058.79|35
1656689000000|2022-07-01 15:23:20|1064.5|1059.1|1064.45|1059.05|1064.53|1059.13|1064.25|1058.85|33
1656689010000|2022-07-01 15:23:30|1064.48|1059.08|1064.79|1059.39|1064.86|1059.46|1064.45|1059.05|27
1656689020000|2022-07-01 15:23:40|1064.77|1059.37|1064.09|1058.69|1064.91|1059.51|1064.09|1058.69|32
1656689030000|2022-07-01 15:23:50|1064.14|1058.74|1063.3|1057.9|1064.17|1058.77|1063.14|1057.74|33
1656689040000|2022-07-01 15:24:00|1063.26|1057.86|1063.24|1057.84|1063.4|1058|1063.15|1057.75|30
1656689050000|2022-07-01 15:24:10|1063.22|1057.82|1062.05|1056.65|1063.28|1057.88|1062.05|1056.65|29
1656689060000|2022-07-01 15:24:20|1062.06|1056.66|1062.02|1056.62|1062.22|1056.82|1061.77|1056.37|36
1656689070000|2022-07-01 15:24:30|1062|1056.6|1062.21|1056.81|1062.29|1056.89|1061.72|1056.32|31
1656689080000|2022-07-01 15:24:40|1062.22|1056.82|1062.37|1056.97|1062.45|1057.05|1062.21|1056.81|35
1656689090000|2022-07-01 15:24:50|1062.34|1056.94|1062.72|1057.32|1062.74|1057.34|1062.33|1056.93|30
1656689100000|2022-07-01 15:25:00|1062.88|1057.48|1062.34|1056.94|1062.98|1057.58|1062.33|1056.93|33
1656689110000|2022-07-01 15:25:10|1062.32|1056.92|1061.55|1056.15|1062.32|1056.92|1061.29|1055.89|29
1656689120000|2022-07-01 15:25:20|1061.56|1056.16|1061.82|1056.42|1061.85|1056.45|1061.49|1056.09|29
1656689130000|2022-07-01 15:25:30|1061.89|1056.49|1062.25|1056.85|1062.33|1056.93|1061.83|1056.43|32
1656689140000|2022-07-01 15:25:40|1062.22|1056.82|1062.87|1057.47|1062.91|1057.51|1062.15|1056.75|33
1656689150000|2022-07-01 15:25:50|1062.77|1057.37|1062.78|1057.38|1063.2|1057.8|1062.76|1057.36|22
1656689160000|2022-07-01 15:26:00|1062.83|1057.43|1062.28|1056.88|1062.99|1057.59|1062.28|1056.88|31
1656689170000|2022-07-01 15:26:10|1062.34|1056.94|1062.21|1056.81|1062.34|1056.94|1062.18|1056.78|34
1656689180000|2022-07-01 15:26:20|1062.13|1056.73|1061.96|1056.56|1062.13|1056.73|1061.9|1056.5|21
1656689190000|2022-07-01 15:26:30|1061.99|1056.59|1062.2|1056.8|1062.2|1056.8|1061.98|1056.58|26
1656689200000|2022-07-01 15:26:40|1062.22|1056.82|1061.74|1056.34|1062.22|1056.82|1061.72|1056.32|28
1656689210000|2022-07-01 15:26:50|1061.72|1056.32|1062.5|1057.1|1062.61|1057.21|1061.72|1056.32|32
1656689220000|2022-07-01 15:27:00|1062.41|1057.01|1062.33|1056.93|1062.41|1057.01|1062.2|1056.8|29
1656689230000|2022-07-01 15:27:10|1062.32|1056.92|1061.64|1056.24|1062.33|1056.93|1061.61|1056.21|25
1656689240000|2022-07-01 15:27:20|1061.68|1056.28|1061.87|1056.47|1061.97|1056.57|1061.68|1056.28|29
1656689250000|2022-07-01 15:27:30|1061.84|1056.44|1061.67|1056.27|1062.16|1056.76|1061.64|1056.24|34
1656689260000|2022-07-01 15:27:40|1061.73|1056.33|1061.52|1056.12|1061.73|1056.33|1061.46|1056.06|31
1656689270000|2022-07-01 15:27:50|1061.57|1056.17|1061.48|1056.08|1061.57|1056.17|1061.25|1055.85|32
1656689280000|2022-07-01 15:28:00|1061.51|1056.11|1061.93|1056.53|1062.1|1056.7|1061.34|1055.94|34
1656689290000|2022-07-01 15:28:10|1061.98|1056.58|1062.5|1057.1|1062.64|1057.24|1061.98|1056.58|30
1656689300000|2022-07-01 15:28:20|1062.63|1057.23|1062.37|1056.97|1063.11|1057.71|1062.37|1056.97|27
1656689310000|2022-07-01 15:28:30|1062.34|1056.94|1062.1|1056.7|1062.38|1056.98|1061.84|1056.44|33
1656689320000|2022-07-01 15:28:40|1062.08|1056.68|1061.89|1056.49|1062.22|1056.82|1061.88|1056.48|29
1656689330000|2022-07-01 15:28:50|1061.88|1056.48|1062.03|1056.63|1062.05|1056.65|1061.84|1056.44|31
1656689340000|2022-07-01 15:29:00|1062.08|1056.68|1061.74|1056.34|1062.08|1056.68|1061.73|1056.33|30
1656689350000|2022-07-01 15:29:10|1061.53|1056.13|1061.81|1056.41|1061.81|1056.41|1061.37|1055.97|34
1656689360000|2022-07-01 15:29:20|1061.78|1056.38|1061.52|1056.12|1061.9|1056.5|1061.43|1056.03|36
1656689370000|2022-07-01 15:29:30|1061.55|1056.15|1061.53|1056.13|1061.67|1056.27|1061.39|1055.99|33
1656689380000|2022-07-01 15:29:40|1061.39|1055.99|1061.22|1055.82|1061.48|1056.08|1060.99|1055.59|32
1656689390000|2022-07-01 15:29:50|1061.23|1055.83|1061.62|1056.22|1061.62|1056.22|1061.17|1055.77|28
1656689400000|2022-07-01 15:30:00|1061.64|1056.24|1061.75|1056.35|1062.21|1056.81|1061.64|1056.24|31
1656689410000|2022-07-01 15:30:10|1061.74|1056.34|1061.44|1056.04|1061.74|1056.34|1061.21|1055.81|35
1656689420000|2022-07-01 15:30:20|1061.51|1056.11|1061.98|1056.58|1062.07|1056.67|1061.51|1056.11|29
1656689430000|2022-07-01 15:30:30|1062.04|1056.64|1062.58|1057.18|1062.81|1057.41|1061.98|1056.58|26
1656689440000|2022-07-01 15:30:40|1062.69|1057.29|1062.78|1057.38|1063.06|1057.66|1062.69|1057.29|31
1656689450000|2022-07-01 15:30:50|1062.85|1057.45|1063.7|1058.3|1063.95|1058.55|1062.81|1057.41|26
1656689460000|2022-07-01 15:31:00|1063.95|1058.55|1064.01|1058.61|1064.4|1059|1063.95|1058.55|35
1656689470000|2022-07-01 15:31:10|1063.95|1058.55|1063.71|1058.31|1063.95|1058.55|1063.27|1057.87|37
1656689480000|2022-07-01 15:31:20|1063.82|1058.42|1063.73|1058.33|1064.11|1058.71|1063.68|1058.28|34
1656689490000|2022-07-01 15:31:30|1063.68|1058.28|1063.35|1057.95|1063.68|1058.28|1063.04|1057.64|35
1656689500000|2022-07-01 15:31:40|1063.33|1057.93|1063.17|1057.77|1063.35|1057.95|1063.12|1057.72|33
1656689510000|2022-07-01 15:31:50|1063.12|1057.72|1062.98|1057.58|1063.27|1057.87|1062.98|1057.58|30
1656689520000|2022-07-01 15:32:00|1063.09|1057.69|1063.64|1058.24|1063.7|1058.3|1062.94|1057.54|36
1656689530000|2022-07-01 15:32:10|1063.62|1058.22|1062.86|1057.46|1063.66|1058.26|1062.86|1057.46|34
1656689540000|2022-07-01 15:32:20|1062.42|1057.02|1061.9|1056.5|1062.42|1057.02|1061.9|1056.5|33
1656689550000|2022-07-01 15:32:30|1061.89|1056.49|1060.03|1054.63|1061.89|1056.49|1059.98|1054.58|35
1656689560000|2022-07-01 15:32:40|1060.2|1054.8|1060.63|1055.23|1060.71|1055.31|1060.18|1054.78|38
1656689570000|2022-07-01 15:32:50|1060.68|1055.28|1060.4|1055|1060.77|1055.37|1060.36|1054.96|29
1656689580000|2022-07-01 15:33:00|1060.43|1055.03|1060.59|1055.19|1060.68|1055.28|1060.29|1054.89|36
1656689590000|2022-07-01 15:33:10|1060.65|1055.25|1061.24|1055.84|1061.35|1055.95|1060.65|1055.25|36
1656689600000|2022-07-01 15:33:20|1061.22|1055.82|1062.14|1056.74|1062.32|1056.92|1061.22|1055.82|36
1656689610000|2022-07-01 15:33:30|1062.08|1056.68|1062.19|1056.79|1062.22|1056.82|1061.54|1056.14|34
1656689620000|2022-07-01 15:33:40|1062.16|1056.76|1061.95|1056.55|1062.23|1056.83|1061.95|1056.55|33
1656689630000|2022-07-01 15:33:50|1062.09|1056.69|1062.07|1056.67|1062.11|1056.71|1061.77|1056.37|32
1656689640000|2022-07-01 15:34:00|1062.08|1056.68|1062.58|1057.18|1062.67|1057.27|1062.03|1056.63|34
1656689650000|2022-07-01 15:34:10|1062.54|1057.14|1062.23|1056.83|1062.55|1057.15|1061.98|1056.58|36
1656689660000|2022-07-01 15:34:20|1062.24|1056.84|1062.19|1056.79|1062.43|1057.03|1062.11|1056.71|31
1656689670000|2022-07-01 15:34:30|1062.18|1056.78|1062.44|1057.04|1062.55|1057.15|1062.15|1056.75|29
1656689680000|2022-07-01 15:34:40|1062.42|1057.02|1062.37|1056.97|1062.54|1057.14|1062.23|1056.83|29
1656689690000|2022-07-01 15:34:50|1062.35|1056.95|1062.34|1056.94|1062.49|1057.09|1062.22|1056.82|31
1656689700000|2022-07-01 15:35:00|1062.32|1056.92|1063.01|1057.61|1063.09|1057.69|1062.29|1056.89|31
1656689710000|2022-07-01 15:35:10|1062.94|1057.54|1063.09|1057.69|1063.09|1057.69|1062.79|1057.39|28
1656689720000|2022-07-01 15:35:20|1063.07|1057.67|1063.07|1057.67|1063.43|1058.03|1063.03|1057.63|31
1656689730000|2022-07-01 15:35:30|1062.99|1057.59|1060.94|1055.54|1062.99|1057.59|1060.9|1055.5|38
1656689740000|2022-07-01 15:35:40|1060.93|1055.53|1061.19|1055.79|1061.19|1055.79|1060.61|1055.21|33
1656689750000|2022-07-01 15:35:50|1061.18|1055.78|1062.51|1057.11|1062.78|1057.38|1061.18|1055.78|38
1656689760000|2022-07-01 15:36:00|1062.54|1057.14|1062.56|1057.16|1062.71|1057.31|1062.12|1056.72|37
1656689770000|2022-07-01 15:36:10|1062.52|1057.12|1062.29|1056.89|1062.52|1057.12|1062.05|1056.65|30
1656689780000|2022-07-01 15:36:20|1062.33|1056.93|1062.05|1056.65|1062.33|1056.93|1061.97|1056.57|32
1656689790000|2022-07-01 15:36:30|1062.06|1056.66|1061.77|1056.37|1062.08|1056.68|1061.69|1056.29|36
1656689800000|2022-07-01 15:36:40|1061.73|1056.33|1060.97|1055.57|1061.73|1056.33|1060.97|1055.57|37
1656689810000|2022-07-01 15:36:50|1060.98|1055.58|1059.94|1054.54|1061.03|1055.63|1059.94|1054.54|34
1656689820000|2022-07-01 15:37:00|1059.88|1054.48|1059.74|1054.34|1060.05|1054.65|1059.69|1054.29|31
1656689830000|2022-07-01 15:37:10|1059.73|1054.33|1059.67|1054.27|1059.73|1054.33|1059.51|1054.11|30
1656689840000|2022-07-01 15:37:20|1059.69|1054.29|1058.67|1053.27|1059.71|1054.31|1058.1|1052.7|32
1656689850000|2022-07-01 15:37:30|1058.6|1053.2|1058.8|1053.4|1059.4|1054|1058.37|1052.97|35
1656689860000|2022-07-01 15:37:40|1058.81|1053.41|1058.82|1053.42|1059.01|1053.61|1058.6|1053.2|34
1656689870000|2022-07-01 15:37:50|1058.8|1053.4|1059.3|1053.9|1059.32|1053.92|1058.8|1053.4|31
1656689880000|2022-07-01 15:38:00|1059.29|1053.89|1059.13|1053.73|1059.8|1054.4|1059.03|1053.63|35
1656689890000|2022-07-01 15:38:10|1059.24|1053.84|1059.72|1054.32|1059.72|1054.32|1059.24|1053.84|35
1656689900000|2022-07-01 15:38:20|1059.73|1054.33|1059.75|1054.35|1059.8|1054.4|1059.57|1054.17|25
1656689910000|2022-07-01 15:38:30|1059.59|1054.19|1059.52|1054.12|1059.63|1054.23|1059.3|1053.9|35
1656689920000|2022-07-01 15:38:40|1059.48|1054.08|1059.27|1053.87|1059.88|1054.48|1059.23|1053.83|31
1656689930000|2022-07-01 15:38:50|1059.24|1053.84|1059.88|1054.48|1060.04|1054.64|1059.23|1053.83|34
1656689940000|2022-07-01 15:39:00|1059.94|1054.54|1059.43|1054.03|1060.23|1054.83|1059.43|1054.03|32
1656689950000|2022-07-01 15:39:10|1059.39|1053.99|1059.24|1053.84|1059.45|1054.05|1059.11|1053.71|38
1656689960000|2022-07-01 15:39:20|1059.32|1053.92|1060.11|1054.71|1060.11|1054.71|1059.23|1053.83|32
1656689970000|2022-07-01 15:39:30|1060.18|1054.78|1060.42|1055.02|1061.03|1055.63|1060.12|1054.72|35
1656689980000|2022-07-01 15:39:40|1060.31|1054.91|1060.35|1054.95|1060.52|1055.12|1059.88|1054.48|37
1656689990000|2022-07-01 15:39:50|1060.42|1055.02|1060.71|1055.31|1060.76|1055.36|1060.37|1054.97|33
1656690000000|2022-07-01 15:40:00|1060.61|1055.21|1061.05|1055.65|1061.05|1055.65|1060.38|1054.98|36
1656690010000|2022-07-01 15:40:10|1061.01|1055.61|1060.83|1055.43|1061.01|1055.61|1060.65|1055.25|30
1656690020000|2022-07-01 15:40:20|1060.86|1055.46|1060.53|1055.13|1060.87|1055.47|1060.36|1054.96|36
1656690030000|2022-07-01 15:40:30|1060.52|1055.12|1061.18|1055.78|1061.26|1055.86|1060.52|1055.12|34
1656690040000|2022-07-01 15:40:40|1061.17|1055.77|1061.53|1056.13|1061.59|1056.19|1061.13|1055.73|32
1656690050000|2022-07-01 15:40:50|1061.46|1056.06|1062.28|1056.88|1062.5|1057.1|1061.24|1055.84|32
1656690060000|2022-07-01 15:41:00|1062.39|1056.99|1062.97|1057.57|1063.1|1057.7|1062.15|1056.75|35
1656690070000|2022-07-01 15:41:10|1062.96|1057.56|1062.9|1057.5|1062.96|1057.56|1062.44|1057.04|36
1656690080000|2022-07-01 15:41:20|1062.86|1057.46|1062.67|1057.27|1063.31|1057.91|1062.67|1057.27|38
1656690090000|2022-07-01 15:41:30|1062.66|1057.26|1062.12|1056.72|1062.66|1057.26|1062.09|1056.69|36
1656690100000|2022-07-01 15:41:40|1062.13|1056.73|1061.94|1056.54|1062.43|1057.03|1061.94|1056.54|34
1656690110000|2022-07-01 15:41:50|1061.92|1056.52|1062.35|1056.95|1062.65|1057.25|1061.92|1056.52|36
1656690120000|2022-07-01 15:42:00|1062.34|1056.94|1062.54|1057.14|1062.68|1057.28|1062.34|1056.94|34
1656690130000|2022-07-01 15:42:10|1062.57|1057.17|1062.65|1057.25|1062.85|1057.45|1062.4|1057|30
1656690140000|2022-07-01 15:42:20|1062.69|1057.29|1062.77|1057.37|1062.84|1057.44|1062.49|1057.09|26
1656690150000|2022-07-01 15:42:30|1062.72|1057.32|1062.4|1057|1062.79|1057.39|1062.35|1056.95|34
1656690160000|2022-07-01 15:42:40|1062.39|1056.99|1062.69|1057.29|1062.69|1057.29|1062.19|1056.79|35
1656690170000|2022-07-01 15:42:50|1062.67|1057.27|1063.19|1057.79|1063.19|1057.79|1062.67|1057.27|34
1656690180000|2022-07-01 15:43:00|1063.22|1057.82|1062.96|1057.56|1063.33|1057.93|1062.92|1057.52|33
1656690190000|2022-07-01 15:43:10|1062.97|1057.57|1062.98|1057.58|1063.24|1057.84|1062.86|1057.46|31
1656690200000|2022-07-01 15:43:20|1063|1057.6|1063.43|1058.03|1063.56|1058.16|1063|1057.6|27
1656690210000|2022-07-01 15:43:30|1063.45|1058.05|1063.66|1058.26|1063.96|1058.56|1063.44|1058.04|32
1656690220000|2022-07-01 15:43:40|1063.65|1058.25|1063.29|1057.89|1063.65|1058.25|1063.11|1057.71|27
1656690230000|2022-07-01 15:43:50|1063.36|1057.96|1063.05|1057.65|1063.36|1057.96|1062.79|1057.39|37
1656690240000|2022-07-01 15:44:00|1063.07|1057.67|1062.71|1057.31|1063.22|1057.82|1062.67|1057.27|35
1656690250000|2022-07-01 15:44:10|1062.73|1057.33|1062.1|1056.7|1062.85|1057.45|1062.06|1056.66|33
1656690260000|2022-07-01 15:44:20|1062.08|1056.68|1061.37|1055.97|1062.08|1056.68|1061.37|1055.97|37
1656690270000|2022-07-01 15:44:30|1061.52|1056.12|1061.47|1056.07|1061.73|1056.33|1061.39|1055.99|36
1656690280000|2022-07-01 15:44:40|1061.49|1056.09|1061.24|1055.84|1061.7|1056.3|1061.24|1055.84|33
1656690290000|2022-07-01 15:44:50|1061.16|1055.76|1060.57|1055.17|1061.16|1055.76|1060.57|1055.17|38
1656690300000|2022-07-01 15:45:00|1060.61|1055.21|1060.51|1055.11|1060.61|1055.21|1060.08|1054.68|35
1656690310000|2022-07-01 15:45:10|1060.63|1055.23|1061.4|1056|1061.49|1056.09|1060.63|1055.23|29
1656690320000|2022-07-01 15:45:20|1061.36|1055.96|1060.91|1055.51|1061.51|1056.11|1060.83|1055.43|38
1656690330000|2022-07-01 15:45:30|1060.9|1055.5|1059.95|1054.55|1060.95|1055.55|1059.88|1054.48|28
1656690340000|2022-07-01 15:45:40|1059.92|1054.52|1059.37|1053.97|1060.18|1054.78|1059.36|1053.96|34
1656690350000|2022-07-01 15:45:50|1059.44|1054.04|1058.61|1053.21|1059.45|1054.05|1058.6|1053.2|35
1656690360000|2022-07-01 15:46:00|1058.58|1053.18|1058.56|1053.16|1058.58|1053.18|1058.18|1052.78|32
1656690370000|2022-07-01 15:46:10|1058.43|1053.03|1058.33|1052.93|1058.52|1053.12|1058.09|1052.69|31
1656690380000|2022-07-01 15:46:20|1058.34|1052.94|1058.19|1052.79|1058.47|1053.07|1058.08|1052.68|35
1656690390000|2022-07-01 15:46:30|1058.18|1052.78|1058.17|1052.77|1058.45|1053.05|1058.09|1052.69|30
1656690400000|2022-07-01 15:46:40|1058.18|1052.78|1058.42|1053.02|1058.42|1053.02|1058.17|1052.77|37
1656690410000|2022-07-01 15:46:50|1058.43|1053.03|1059.15|1053.75|1059.15|1053.75|1058.43|1053.03|32
1656690420000|2022-07-01 15:47:00|1059.18|1053.78|1058.67|1053.27|1059.71|1054.31|1058.66|1053.26|38
1656690430000|2022-07-01 15:47:10|1058.65|1053.25|1059.48|1054.08|1059.48|1054.08|1058.62|1053.22|35
1656690440000|2022-07-01 15:47:20|1059.49|1054.09|1058.94|1053.54|1059.59|1054.19|1058.73|1053.33|37
1656690450000|2022-07-01 15:47:30|1059.11|1053.71|1059.3|1053.9|1059.38|1053.98|1059.1|1053.7|33
1656690460000|2022-07-01 15:47:40|1059.5|1054.1|1060.01|1054.61|1060.21|1054.81|1059.43|1054.03|36
1656690470000|2022-07-01 15:47:50|1060.22|1054.82|1059.71|1054.31|1060.22|1054.82|1059.51|1054.11|34
1656690480000|2022-07-01 15:48:00|1059.65|1054.25|1059.59|1054.19|1059.86|1054.46|1059.54|1054.14|33
1656690490000|2022-07-01 15:48:10|1059.6|1054.2|1059.62|1054.22|1059.94|1054.54|1059.47|1054.07|36
1656690500000|2022-07-01 15:48:20|1059.6|1054.2|1058.78|1053.38|1059.6|1054.2|1058.75|1053.35|39
1656690510000|2022-07-01 15:48:30|1058.75|1053.35|1059.16|1053.76|1059.52|1054.12|1058.75|1053.35|35
1656690520000|2022-07-01 15:48:40|1059.17|1053.77|1058.83|1053.43|1059.24|1053.84|1058.83|1053.43|34
1656690530000|2022-07-01 15:48:50|1058.73|1053.33|1058.59|1053.19|1058.73|1053.33|1058.5|1053.1|33
1656690540000|2022-07-01 15:49:00|1058.55|1053.15|1058.32|1052.92|1058.75|1053.35|1058.25|1052.85|32
1656690550000|2022-07-01 15:49:10|1058.31|1052.91|1058.3|1052.9|1058.51|1053.11|1058.18|1052.78|38
1656690560000|2022-07-01 15:49:20|1058.39|1052.99|1058.44|1053.04|1058.48|1053.08|1058.28|1052.88|33
1656690570000|2022-07-01 15:49:30|1058.45|1053.05|1058.67|1053.27|1058.67|1053.27|1058.36|1052.96|30
1656690580000|2022-07-01 15:49:40|1058.68|1053.28|1058.86|1053.46|1059.14|1053.74|1058.68|1053.28|29
1656690590000|2022-07-01 15:49:50|1058.85|1053.45|1058.35|1052.95|1058.89|1053.49|1058.35|1052.95|35
1656690600000|2022-07-01 15:50:00|1058.4|1053|1058.63|1053.23|1058.63|1053.23|1058.31|1052.91|37
1656690610000|2022-07-01 15:50:10|1058.6|1053.2|1058.25|1052.85|1058.6|1053.2|1058.19|1052.79|36
1656690620000|2022-07-01 15:50:20|1058.21|1052.81|1057.77|1052.37|1058.26|1052.86|1057.37|1051.97|33
1656690630000|2022-07-01 15:50:30|1057.8|1052.4|1056.63|1051.23|1057.8|1052.4|1056.26|1050.86|37
1656690640000|2022-07-01 15:50:40|1056.43|1051.03|1057.44|1052.04|1057.44|1052.04|1056.43|1051.03|35
1656690650000|2022-07-01 15:50:50|1057.46|1052.06|1058.29|1052.89|1058.37|1052.97|1057.46|1052.06|35
1656690660000|2022-07-01 15:51:00|1058.41|1053.01|1057.34|1051.94|1058.68|1053.28|1057.32|1051.92|37
1656690670000|2022-07-01 15:51:10|1057.38|1051.98|1057.42|1052.02|1057.49|1052.09|1057.24|1051.84|38
1656690680000|2022-07-01 15:51:20|1057.44|1052.04|1056.94|1051.54|1057.59|1052.19|1056.94|1051.54|36
1656690690000|2022-07-01 15:51:30|1056.93|1051.53|1054.99|1049.59|1056.93|1051.53|1054.74|1049.34|39
1656690700000|2022-07-01 15:51:40|1055.02|1049.62|1055.52|1050.12|1055.62|1050.22|1055.02|1049.62|40
1656690710000|2022-07-01 15:51:50|1055.4|1050|1055.31|1049.91|1055.56|1050.16|1055.06|1049.66|33
1656690720000|2022-07-01 15:52:00|1055.4|1050|1055.99|1050.59|1056.02|1050.62|1055.38|1049.98|38
1656690730000|2022-07-01 15:52:10|1056|1050.6|1056.79|1051.39|1057.14|1051.74|1056|1050.6|27
1656690740000|2022-07-01 15:52:20|1056.77|1051.37|1056.27|1050.87|1057.05|1051.65|1056.27|1050.87|35
1656690750000|2022-07-01 15:52:30|1056.24|1050.84|1056.48|1051.08|1056.58|1051.18|1056.12|1050.72|34
1656690760000|2022-07-01 15:52:40|1056.32|1050.92|1056.23|1050.83|1056.32|1050.92|1055.84|1050.44|38
1656690770000|2022-07-01 15:52:50|1056.2|1050.8|1056.14|1050.74|1056.2|1050.8|1055.89|1050.49|33
1656690780000|2022-07-01 15:53:00|1056.1|1050.7|1055.81|1050.41|1056.15|1050.75|1055.68|1050.28|35
1656690790000|2022-07-01 15:53:10|1055.76|1050.36|1055.99|1050.59|1056.1|1050.7|1055.64|1050.24|37
1656690800000|2022-07-01 15:53:20|1055.98|1050.58|1055.78|1050.38|1056.04|1050.64|1055.76|1050.36|36
1656690810000|2022-07-01 15:53:30|1055.79|1050.39|1055.32|1049.92|1055.8|1050.4|1055.32|1049.92|30
1656690820000|2022-07-01 15:53:40|1055.3|1049.9|1055.71|1050.31|1055.77|1050.37|1055.18|1049.78|37
1656690830000|2022-07-01 15:53:50|1055.69|1050.29|1056.12|1050.72|1056.19|1050.79|1055.63|1050.23|34
1656690840000|2022-07-01 15:54:00|1056.17|1050.77|1055.47|1050.07|1056.17|1050.77|1055.46|1050.06|31
1656690850000|2022-07-01 15:54:10|1055.46|1050.06|1055.38|1049.98|1055.46|1050.06|1054.93|1049.53|37
1656690860000|2022-07-01 15:54:20|1055.46|1050.06|1055.5|1050.1|1055.85|1050.45|1055.46|1050.06|33
1656690870000|2022-07-01 15:54:30|1055.45|1050.05|1055.54|1050.14|1056.02|1050.62|1055.32|1049.92|37
1656690880000|2022-07-01 15:54:40|1055.58|1050.18|1055.56|1050.16|1055.89|1050.49|1055.55|1050.15|33
1656690890000|2022-07-01 15:54:50|1055.42|1050.02|1055.7|1050.3|1055.82|1050.42|1055.32|1049.92|36
1656690900000|2022-07-01 15:55:00|1055.68|1050.28|1054.59|1049.19|1055.68|1050.28|1054.17|1048.77|37
1656690910000|2022-07-01 15:55:10|1054.62|1049.22|1055.57|1050.17|1055.57|1050.17|1054.58|1049.18|37
1656690920000|2022-07-01 15:55:20|1055.74|1050.34|1055.76|1050.36|1056.01|1050.61|1055.58|1050.18|33
1656690930000|2022-07-01 15:55:30|1055.73|1050.33|1056.66|1051.26|1057.02|1051.62|1055.73|1050.33|34
1656690940000|2022-07-01 15:55:40|1056.67|1051.27|1057.46|1052.06|1057.49|1052.09|1056.67|1051.27|37
1656690950000|2022-07-01 15:55:50|1057.41|1052.01|1057.54|1052.14|1057.54|1052.14|1057.09|1051.69|30
1656690960000|2022-07-01 15:56:00|1057.6|1052.2|1057.42|1052.02|1057.64|1052.24|1057.38|1051.98|33
1656690970000|2022-07-01 15:56:10|1057.43|1052.03|1057.22|1051.82|1057.43|1052.03|1057.15|1051.75|35
1656690980000|2022-07-01 15:56:20|1057.23|1051.83|1056.85|1051.45|1057.27|1051.87|1056.35|1050.95|37
1656690990000|2022-07-01 15:56:30|1056.98|1051.58|1057.41|1052.01|1057.49|1052.09|1056.98|1051.58|33
1656691000000|2022-07-01 15:56:40|1057.48|1052.08|1057.3|1051.9|1057.52|1052.12|1057.12|1051.72|31
1656691010000|2022-07-01 15:56:50|1057.28|1051.88|1057.47|1052.07|1057.56|1052.16|1057.18|1051.78|33
1656691020000|2022-07-01 15:57:00|1057.46|1052.06|1057.48|1052.08|1057.61|1052.21|1057.15|1051.75|35
1656691030000|2022-07-01 15:57:10|1057.41|1052.01|1057.31|1051.91|1057.49|1052.09|1057.28|1051.88|28
1656691040000|2022-07-01 15:57:20|1057.33|1051.93|1057.1|1051.7|1057.33|1051.93|1057.01|1051.61|24
1656691050000|2022-07-01 15:57:30|1057.01|1051.61|1057.11|1051.71|1057.16|1051.76|1056.9|1051.5|29
1656691060000|2022-07-01 15:57:40|1057.1|1051.7|1057.11|1051.71|1057.14|1051.74|1056.87|1051.47|30
1656691070000|2022-07-01 15:57:50|1057.12|1051.72|1057.55|1052.15|1057.57|1052.17|1057.04|1051.64|31
1656691080000|2022-07-01 15:58:00|1057.56|1052.16|1057.54|1052.14|1057.6|1052.2|1057.36|1051.96|30
1656691090000|2022-07-01 15:58:10|1057.51|1052.11|1057.51|1052.11|1057.64|1052.24|1057.27|1051.87|32
1656691100000|2022-07-01 15:58:20|1057.52|1052.12|1057.41|1052.01|1057.63|1052.23|1057.33|1051.93|28
1656691110000|2022-07-01 15:58:30|1057.42|1052.02|1057.12|1051.72|1057.48|1052.08|1057.1|1051.7|26
1656691120000|2022-07-01 15:58:40|1057.1|1051.7|1057.08|1051.68|1057.18|1051.78|1056.94|1051.54|32
1656691130000|2022-07-01 15:58:50|1056.97|1051.57|1056.65|1051.25|1056.98|1051.58|1056.64|1051.24|32
1656691140000|2022-07-01 15:59:00|1056.64|1051.24|1056.97|1051.57|1057.09|1051.69|1056.54|1051.14|37
1656691150000|2022-07-01 15:59:10|1056.89|1051.49|1056.71|1051.31|1056.96|1051.56|1056.56|1051.16|33
1656691160000|2022-07-01 15:59:20|1056.73|1051.33|1056.38|1050.98|1056.8|1051.4|1056.03|1050.63|34
1656691170000|2022-07-01 15:59:30|1056.39|1050.99|1057.11|1051.71|1057.17|1051.77|1056.34|1050.94|32
1656691180000|2022-07-01 15:59:40|1057.13|1051.73|1059.21|1053.81|1059.55|1054.15|1057.13|1051.73|37
1656691190000|2022-07-01 15:59:50|1059.17|1053.77|1058.49|1053.09|1059.17|1053.77|1058.49|1053.09|35
1656691200000|2022-07-01 16:00:00|1058.5|1053.1|1058.82|1053.42|1058.91|1053.51|1058.5|1053.1|35
1656691210000|2022-07-01 16:00:10|1058.8|1053.4|1057.78|1052.38|1058.81|1053.41|1057.78|1052.38|37
1656691220000|2022-07-01 16:00:20|1057.71|1052.31|1058.08|1052.68|1058.25|1052.85|1057.68|1052.28|33
1656691230000|2022-07-01 16:00:30|1058.1|1052.7|1057.51|1052.11|1058.21|1052.81|1057.43|1052.03|35
1656691240000|2022-07-01 16:00:40|1057.53|1052.13|1057.77|1052.37|1057.86|1052.46|1057.52|1052.12|35
1656691250000|2022-07-01 16:00:50|1057.71|1052.31|1058.6|1053.2|1058.6|1053.2|1057.71|1052.31|36
1656691260000|2022-07-01 16:01:00|1058.65|1053.25|1058.51|1053.11|1058.81|1053.41|1058.44|1053.04|36
1656691270000|2022-07-01 16:01:10|1058.42|1053.02|1058.23|1052.83|1058.42|1053.02|1058.16|1052.76|37
1656691280000|2022-07-01 16:01:20|1058.21|1052.81|1058.14|1052.74|1058.26|1052.86|1058.13|1052.73|27
1656691290000|2022-07-01 16:01:30|1058.11|1052.71|1058.04|1052.64|1058.18|1052.78|1057.95|1052.55|28
1656691300000|2022-07-01 16:01:40|1058.05|1052.65|1058.33|1052.93|1058.33|1052.93|1058|1052.6|33
1656691310000|2022-07-01 16:01:50|1058.23|1052.83|1058.16|1052.76|1058.26|1052.86|1058.07|1052.67|29
1656691320000|2022-07-01 16:02:00|1058.19|1052.79|1057.77|1052.37|1058.38|1052.98|1057.76|1052.36|32
1656691330000|2022-07-01 16:02:10|1057.79|1052.39|1057.55|1052.15|1057.79|1052.39|1057.4|1052|32
1656691340000|2022-07-01 16:02:20|1057.56|1052.16|1056.89|1051.49|1057.58|1052.18|1056.45|1051.05|37
1656691350000|2022-07-01 16:02:30|1056.92|1051.52|1057.69|1052.29|1058.01|1052.61|1056.92|1051.52|33
1656691360000|2022-07-01 16:02:40|1057.7|1052.3|1057.29|1051.89|1057.86|1052.46|1057.29|1051.89|31
1656691370000|2022-07-01 16:02:50|1057.3|1051.9|1057.23|1051.83|1057.3|1051.9|1056.77|1051.37|36
1656691380000|2022-07-01 16:03:00|1057.21|1051.81|1056.89|1051.49|1057.21|1051.81|1056.89|1051.49|32
1656691390000|2022-07-01 16:03:10|1056.91|1051.51|1057.56|1052.16|1057.61|1052.21|1056.79|1051.39|34
1656691400000|2022-07-01 16:03:20|1057.55|1052.15|1057.57|1052.17|1057.66|1052.26|1057.5|1052.1|25
1656691410000|2022-07-01 16:03:30|1057.58|1052.18|1058.13|1052.73|1058.51|1053.11|1057.56|1052.16|31
1656691420000|2022-07-01 16:03:40|1058.12|1052.72|1057.9|1052.5|1058.22|1052.82|1057.76|1052.36|32
1656691430000|2022-07-01 16:03:50|1058.33|1052.93|1058.69|1053.29|1058.84|1053.44|1058.33|1052.93|28
1656691440000|2022-07-01 16:04:00|1058.72|1053.32|1059.42|1054.02|1059.73|1054.33|1058.68|1053.28|36
1656691450000|2022-07-01 16:04:10|1059.32|1053.92|1058.71|1053.31|1059.32|1053.92|1058.68|1053.28|35
1656691460000|2022-07-01 16:04:20|1058.6|1053.2|1058.03|1052.63|1058.6|1053.2|1057.86|1052.46|32
1656691470000|2022-07-01 16:04:30|1058.01|1052.61|1058.48|1053.08|1058.67|1053.27|1058.01|1052.61|36
1656691480000|2022-07-01 16:04:40|1058.52|1053.12|1058.68|1053.28|1058.82|1053.42|1058.37|1052.97|29
1656691490000|2022-07-01 16:04:50|1058.67|1053.27|1058.66|1053.26|1058.71|1053.31|1058.48|1053.08|33
1656691500000|2022-07-01 16:05:00|1058.65|1053.25|1058.97|1053.57|1058.97|1053.57|1058.65|1053.25|34
1656691510000|2022-07-01 16:05:10|1059.15|1053.75|1059.33|1053.93|1059.4|1054|1059|1053.6|32
1656691520000|2022-07-01 16:05:20|1059.41|1054.01|1059.81|1054.41|1059.81|1054.41|1059.41|1054.01|31
1656691530000|2022-07-01 16:05:30|1059.83|1054.43|1059.84|1054.44|1059.87|1054.47|1059.52|1054.12|32
1656691540000|2022-07-01 16:05:40|1059.85|1054.45|1059.73|1054.33|1059.85|1054.45|1059.64|1054.24|31
1656691550000|2022-07-01 16:05:50|1059.64|1054.24|1059.64|1054.24|1059.69|1054.29|1059.22|1053.82|36
1656691560000|2022-07-01 16:06:00|1059.6|1054.2|1061.46|1056.06|1061.64|1056.24|1059.6|1054.2|35
1656691570000|2022-07-01 16:06:10|1061.45|1056.05|1061.1|1055.7|1061.45|1056.05|1060.97|1055.57|36
1656691580000|2022-07-01 16:06:20|1061.15|1055.75|1061.19|1055.79|1061.35|1055.95|1060.94|1055.54|33
1656691590000|2022-07-01 16:06:30|1061.14|1055.74|1061.73|1056.33|1061.8|1056.4|1061.14|1055.74|33
1656691600000|2022-07-01 16:06:40|1061.77|1056.37|1061.83|1056.43|1061.83|1056.43|1061.45|1056.05|39
1656691610000|2022-07-01 16:06:50|1061.86|1056.46|1062.17|1056.77|1062.39|1056.99|1061.68|1056.28|38
1656691620000|2022-07-01 16:07:00|1062.18|1056.78|1061.82|1056.42|1062.26|1056.86|1061.69|1056.29|33
1656691630000|2022-07-01 16:07:10|1061.76|1056.36|1062.34|1056.94|1062.34|1056.94|1061.1|1055.7|37
1656691640000|2022-07-01 16:07:20|1062.2|1056.8|1061.77|1056.37|1062.25|1056.85|1061.69|1056.29|35
1656691650000|2022-07-01 16:07:30|1061.73|1056.33|1062.15|1056.75|1062.22|1056.82|1061.63|1056.23|29
1656691660000|2022-07-01 16:07:40|1062.06|1056.66|1062.48|1057.08|1062.5|1057.1|1061.94|1056.54|32
1656691670000|2022-07-01 16:07:50|1062.44|1057.04|1062.04|1056.64|1062.52|1057.12|1062.04|1056.64|35
1656691680000|2022-07-01 16:08:00|1062|1056.6|1062.11|1056.71|1062.11|1056.71|1061.84|1056.44|34
1656691690000|2022-07-01 16:08:10|1062.04|1056.64|1061.86|1056.46|1062.08|1056.68|1061.86|1056.46|35
1656691700000|2022-07-01 16:08:20|1061.92|1056.52|1062.41|1057.01|1062.51|1057.11|1061.87|1056.47|31
1656691710000|2022-07-01 16:08:30|1062.32|1056.92|1062.41|1057.01|1062.47|1057.07|1062.32|1056.92|32
1656691720000|2022-07-01 16:08:40|1062.38|1056.98|1062.59|1057.19|1062.92|1057.52|1062.38|1056.98|35
1656691730000|2022-07-01 16:08:50|1062.64|1057.24|1062.87|1057.47|1062.87|1057.47|1062.46|1057.06|32
1656691740000|2022-07-01 16:09:00|1062.82|1057.42|1063.5|1058.1|1063.74|1058.34|1062.71|1057.31|36
1656691750000|2022-07-01 16:09:10|1063.56|1058.16|1063.55|1058.15|1063.65|1058.25|1063.26|1057.86|33
1656691760000|2022-07-01 16:09:20|1063.56|1058.16|1063.53|1058.13|1063.77|1058.37|1063.48|1058.08|32
1656691770000|2022-07-01 16:09:30|1063.59|1058.19|1063.86|1058.46|1064.05|1058.65|1063.47|1058.07|32
1656691780000|2022-07-01 16:09:40|1063.9|1058.5|1063.77|1058.37|1064.05|1058.65|1063.46|1058.06|34
1656691790000|2022-07-01 16:09:50|1063.79|1058.39|1063.18|1057.78|1063.88|1058.48|1063.18|1057.78|35
1656691800000|2022-07-01 16:10:00|1063.06|1057.66|1063.03|1057.63|1063.07|1057.67|1062.55|1057.15|32
1656691810000|2022-07-01 16:10:10|1062.97|1057.57|1062.65|1057.25|1062.97|1057.57|1062.6|1057.2|37
1656691820000|2022-07-01 16:10:20|1062.67|1057.27|1062.73|1057.33|1062.8|1057.4|1062.57|1057.17|26
1656691830000|2022-07-01 16:10:30|1062.69|1057.29|1062.8|1057.4|1062.87|1057.47|1062.69|1057.29|26
1656691840000|2022-07-01 16:10:40|1062.76|1057.36|1062.76|1057.36|1062.88|1057.48|1062.73|1057.33|30
1656691850000|2022-07-01 16:10:50|1062.72|1057.32|1062.71|1057.31|1062.86|1057.46|1062.56|1057.16|33
1656691860000|2022-07-01 16:11:00|1062.65|1057.25|1062.07|1056.67|1062.74|1057.34|1061.96|1056.56|32
1656691870000|2022-07-01 16:11:10|1062.21|1056.81|1061.82|1056.42|1062.21|1056.81|1061.59|1056.19|38
1656691880000|2022-07-01 16:11:20|1061.85|1056.45|1062.21|1056.81|1062.21|1056.81|1061.79|1056.39|34
1656691890000|2022-07-01 16:11:30|1062.35|1056.95|1061.94|1056.54|1062.35|1056.95|1061.91|1056.51|35
1656691900000|2022-07-01 16:11:40|1061.93|1056.53|1061.81|1056.41|1061.99|1056.59|1061.72|1056.32|32
1656691910000|2022-07-01 16:11:50|1061.87|1056.47|1061.98|1056.58|1062.07|1056.67|1061.83|1056.43|28
1656691920000|2022-07-01 16:12:00|1062.11|1056.71|1061.98|1056.58|1062.13|1056.73|1061.82|1056.42|33
1656691930000|2022-07-01 16:12:10|1061.97|1056.57|1061.97|1056.57|1062.11|1056.71|1061.77|1056.37|32
1656691940000|2022-07-01 16:12:20|1061.99|1056.59|1062.87|1057.47|1062.87|1057.47|1061.94|1056.54|33
1656691950000|2022-07-01 16:12:30|1062.83|1057.43|1062.52|1057.12|1062.83|1057.43|1062.52|1057.12|32
1656691960000|2022-07-01 16:12:40|1062.53|1057.13|1062.57|1057.17|1062.57|1057.17|1062.11|1056.71|36
1656691970000|2022-07-01 16:12:50|1062.65|1057.25|1062.02|1056.62|1062.82|1057.42|1062.01|1056.61|37
1656691980000|2022-07-01 16:13:00|1061.99|1056.59|1061.89|1056.49|1062.14|1056.74|1061.65|1056.25|33
1656691990000|2022-07-01 16:13:10|1061.91|1056.51|1061.91|1056.51|1061.99|1056.59|1061.76|1056.36|29
1656692000000|2022-07-01 16:13:20|1061.9|1056.5|1062.35|1056.95|1062.48|1057.08|1061.87|1056.47|33
1656692010000|2022-07-01 16:13:30|1062.22|1056.82|1062.13|1056.73|1062.42|1057.02|1062.13|1056.73|31
1656692020000|2022-07-01 16:13:40|1062.14|1056.74|1061.8|1056.4|1062.35|1056.95|1061.8|1056.4|30
1656692030000|2022-07-01 16:13:50|1061.75|1056.35|1061.58|1056.18|1062.06|1056.66|1061.58|1056.18|34
1656692040000|2022-07-01 16:14:00|1061.56|1056.16|1062.06|1056.66|1062.06|1056.66|1061.52|1056.12|32
1656692050000|2022-07-01 16:14:10|1062.19|1056.79|1062.51|1057.11|1062.52|1057.12|1062.18|1056.78|33
1656692060000|2022-07-01 16:14:20|1062.49|1057.09|1062.62|1057.22|1062.62|1057.22|1062.43|1057.03|32
1656692070000|2022-07-01 16:14:30|1062.7|1057.3|1062.75|1057.35|1063.33|1057.93|1062.67|1057.27|28
1656692080000|2022-07-01 16:14:40|1062.77|1057.37|1062.31|1056.91|1062.92|1057.52|1062.31|1056.91|32
1656692090000|2022-07-01 16:14:50|1062.35|1056.95|1062.08|1056.68|1062.35|1056.95|1062|1056.6|35
1656692100000|2022-07-01 16:15:00|1062.1|1056.7|1061.76|1056.36|1062.13|1056.73|1061.76|1056.36|23
1656692110000|2022-07-01 16:15:10|1061.77|1056.37|1061.39|1055.99|1061.77|1056.37|1060.99|1055.59|38
1656692120000|2022-07-01 16:15:20|1061.47|1056.07|1062.76|1057.36|1062.76|1057.36|1061.41|1056.01|33
1656692130000|2022-07-01 16:15:30|1062.75|1057.35|1062.66|1057.26|1062.78|1057.38|1062.6|1057.2|33
1656692140000|2022-07-01 16:15:40|1062.65|1057.25|1062.93|1057.53|1063.15|1057.75|1062.63|1057.23|30
1656692150000|2022-07-01 16:15:50|1062.94|1057.54|1063.29|1057.89|1063.32|1057.92|1062.94|1057.54|34
1656692160000|2022-07-01 16:16:00|1063.27|1057.87|1064.22|1058.82|1064.37|1058.97|1062.95|1057.55|29
1656692170000|2022-07-01 16:16:10|1064.48|1059.08|1064.81|1059.41|1064.98|1059.58|1063.91|1058.51|35
1656692180000|2022-07-01 16:16:20|1065.13|1059.73|1064.28|1058.88|1065.25|1059.85|1064.28|1058.88|34
1656692190000|2022-07-01 16:16:30|1064.3|1058.9|1063.7|1058.3|1064.3|1058.9|1063.69|1058.29|30
1656692200000|2022-07-01 16:16:40|1063.77|1058.37|1063.84|1058.44|1064.02|1058.62|1063.67|1058.27|30
1656692210000|2022-07-01 16:16:50|1063.85|1058.45|1063.9|1058.5|1063.98|1058.58|1063.31|1057.91|33
1656692220000|2022-07-01 16:17:00|1063.94|1058.54|1063.69|1058.29|1063.97|1058.57|1063.69|1058.29|30
1656692230000|2022-07-01 16:17:10|1063.65|1058.25|1063.93|1058.53|1064.07|1058.67|1063.65|1058.25|32
1656692240000|2022-07-01 16:17:20|1063.91|1058.51|1064.01|1058.61|1064.16|1058.76|1063.88|1058.48|28
1656692250000|2022-07-01 16:17:30|1064.02|1058.62|1064.34|1058.94|1064.49|1059.09|1064.01|1058.61|35
1656692260000|2022-07-01 16:17:40|1064.35|1058.95|1063.47|1058.07|1064.35|1058.95|1063.47|1058.07|29
1656692270000|2022-07-01 16:17:50|1063.44|1058.04|1063.88|1058.48|1064.12|1058.72|1063.4|1058|29
1656692280000|2022-07-01 16:18:00|1063.87|1058.47|1063.59|1058.19|1063.87|1058.47|1063.59|1058.19|35
1656692290000|2022-07-01 16:18:10|1063.6|1058.2|1064.48|1059.08|1064.51|1059.11|1063.47|1058.07|28
1656692300000|2022-07-01 16:18:20|1064.59|1059.19|1065.34|1059.94|1065.34|1059.94|1064.36|1058.96|36
1656692310000|2022-07-01 16:18:30|1065.32|1059.92|1064.94|1059.54|1065.32|1059.92|1064.83|1059.43|35
1656692320000|2022-07-01 16:18:40|1064.97|1059.57|1065.65|1060.25|1065.65|1060.25|1064.97|1059.57|35
1656692330000|2022-07-01 16:18:50|1065.67|1060.27|1065.65|1060.25|1065.73|1060.33|1065.56|1060.16|23
1656692340000|2022-07-01 16:19:00|1065.66|1060.26|1066.13|1060.73|1066.25|1060.85|1065.61|1060.21|29
1656692350000|2022-07-01 16:19:10|1066.18|1060.78|1065.92|1060.52|1066.18|1060.78|1065.53|1060.13|36
1656692360000|2022-07-01 16:19:20|1065.96|1060.56|1065.94|1060.54|1066.16|1060.76|1065.8|1060.4|32
1656692370000|2022-07-01 16:19:30|1065.92|1060.52|1065.94|1060.54|1065.97|1060.57|1065.81|1060.41|29
1656692380000|2022-07-01 16:19:40|1065.96|1060.56|1068.22|1062.82|1068.3|1062.9|1065.85|1060.45|34
1656692390000|2022-07-01 16:19:50|1068.18|1062.78|1066.63|1061.23|1068.18|1062.78|1066.57|1061.17|39
1656692400000|2022-07-01 16:20:00|1066.62|1061.22|1066.05|1060.65|1066.9|1061.5|1066.01|1060.61|36
1656692410000|2022-07-01 16:20:10|1066.02|1060.62|1066.17|1060.77|1066.29|1060.89|1065.95|1060.55|36
1656692420000|2022-07-01 16:20:20|1066.47|1061.07|1066.66|1061.26|1066.73|1061.33|1066.06|1060.66|38
1656692430000|2022-07-01 16:20:30|1066.73|1061.33|1067.38|1061.98|1067.57|1062.17|1066.73|1061.33|35
1656692440000|2022-07-01 16:20:40|1067.37|1061.97|1067.36|1061.96|1067.56|1062.16|1067.16|1061.76|34
1656692450000|2022-07-01 16:20:50|1067.35|1061.95|1069.72|1064.32|1070.34|1064.94|1067.35|1061.95|37
1656692460000|2022-07-01 16:21:00|1069.7|1064.3|1069.07|1063.67|1069.84|1064.44|1068.86|1063.46|32
1656692470000|2022-07-01 16:21:10|1069.12|1063.72|1068.73|1063.33|1069.17|1063.77|1068.57|1063.17|34
1656692480000|2022-07-01 16:21:20|1068.47|1063.07|1068.52|1063.12|1068.74|1063.34|1068.15|1062.75|35
1656692490000|2022-07-01 16:21:30|1068.46|1063.06|1068.72|1063.32|1068.72|1063.32|1068.34|1062.94|28
1656692500000|2022-07-01 16:21:40|1068.6|1063.2|1068.77|1063.37|1068.81|1063.41|1068.29|1062.89|33
1656692510000|2022-07-01 16:21:50|1068.75|1063.35|1068.56|1063.16|1068.81|1063.41|1068.55|1063.15|36
1656692520000|2022-07-01 16:22:00|1068.55|1063.15|1068.57|1063.17|1068.6|1063.2|1068.4|1063|35
1656692530000|2022-07-01 16:22:10|1068.49|1063.09|1068.83|1063.43|1068.83|1063.43|1068.49|1063.09|30
1656692540000|2022-07-01 16:22:20|1068.82|1063.42|1068.42|1063.02|1069.06|1063.66|1068.41|1063.01|34
1656692550000|2022-07-01 16:22:30|1068.46|1063.06|1068.4|1063|1068.61|1063.21|1068.36|1062.96|37
1656692560000|2022-07-01 16:22:40|1068.43|1063.03|1068.33|1062.93|1068.51|1063.11|1068.23|1062.83|30
1656692570000|2022-07-01 16:22:50|1068.38|1062.98|1068.51|1063.11|1068.53|1063.13|1068.21|1062.81|33
1656692580000|2022-07-01 16:23:00|1068.48|1063.08|1068.88|1063.48|1068.97|1063.57|1068.47|1063.07|31
1656692590000|2022-07-01 16:23:10|1068.92|1063.52|1070.9|1065.5|1071.27|1065.87|1068.83|1063.43|36
1656692600000|2022-07-01 16:23:20|1070.79|1065.39|1070.95|1065.55|1071.09|1065.69|1070.79|1065.39|35
1656692610000|2022-07-01 16:23:30|1070.97|1065.57|1071.34|1065.94|1071.53|1066.13|1070.96|1065.56|35
1656692620000|2022-07-01 16:23:40|1071.31|1065.91|1071.19|1065.79|1071.44|1066.04|1070.97|1065.57|36
1656692630000|2022-07-01 16:23:50|1071.05|1065.65|1070.3|1064.9|1071.05|1065.65|1070.3|1064.9|33
1656692640000|2022-07-01 16:24:00|1070.23|1064.83|1070.71|1065.31|1070.71|1065.31|1070.14|1064.74|33
1656692650000|2022-07-01 16:24:10|1070.74|1065.34|1070.8|1065.4|1071.07|1065.67|1070.66|1065.26|30
1656692660000|2022-07-01 16:24:20|1070.91|1065.51|1071.06|1065.66|1071.06|1065.66|1070.89|1065.49|28
1656692670000|2022-07-01 16:24:30|1070.99|1065.59|1070.82|1065.42|1071|1065.6|1070.62|1065.22|31
1656692680000|2022-07-01 16:24:40|1070.8|1065.4|1071.09|1065.69|1071.19|1065.79|1070.8|1065.4|30
1656692690000|2022-07-01 16:24:50|1070.97|1065.57|1070.78|1065.38|1070.97|1065.57|1070.76|1065.36|33
1656692700000|2022-07-01 16:25:00|1070.76|1065.36|1070.7|1065.3|1070.88|1065.48|1070.67|1065.27|27
1656692710000|2022-07-01 16:25:10|1070.68|1065.28|1070.4|1065|1070.69|1065.29|1069.99|1064.59|32
1656692720000|2022-07-01 16:25:20|1070.39|1064.99|1070.33|1064.93|1070.67|1065.27|1070.29|1064.89|33
1656692730000|2022-07-01 16:25:30|1070.32|1064.92|1070.06|1064.66|1070.32|1064.92|1069.9|1064.5|37
1656692740000|2022-07-01 16:25:40|1070.02|1064.62|1068.55|1063.15|1070.03|1064.63|1068.47|1063.07|38
1656692750000|2022-07-01 16:25:50|1068.6|1063.2|1068.22|1062.82|1068.62|1063.22|1068.11|1062.71|36
1656692760000|2022-07-01 16:26:00|1068.2|1062.8|1068.46|1063.06|1068.49|1063.09|1068.15|1062.75|29
1656692770000|2022-07-01 16:26:10|1068.52|1063.12|1068.71|1063.31|1069.31|1063.91|1068.4|1063|37
1656692780000|2022-07-01 16:26:20|1068.7|1063.3|1068.19|1062.79|1068.7|1063.3|1068.11|1062.71|32
1656692790000|2022-07-01 16:26:30|1068.12|1062.72|1069.58|1064.18|1069.62|1064.22|1068.12|1062.72|36
1656692800000|2022-07-01 16:26:40|1069.61|1064.21|1069.92|1064.52|1070.05|1064.65|1069.52|1064.12|37
1656692810000|2022-07-01 16:26:50|1069.96|1064.56|1069.9|1064.5|1070.08|1064.68|1069.5|1064.1|34
1656692820000|2022-07-01 16:27:00|1069.97|1064.57|1071.06|1065.66|1071.15|1065.75|1069.96|1064.56|34
1656692830000|2022-07-01 16:27:10|1071.04|1065.64|1070.44|1065.04|1071.04|1065.64|1070.42|1065.02|32
1656692840000|2022-07-01 16:27:20|1070.49|1065.09|1070.3|1064.9|1070.62|1065.22|1070.24|1064.84|32
1656692850000|2022-07-01 16:27:30|1070.29|1064.89|1069.52|1064.12|1070.29|1064.89|1069.45|1064.05|37
1656692860000|2022-07-01 16:27:40|1069.55|1064.15|1069.48|1064.08|1069.79|1064.39|1069.28|1063.88|38
1656692870000|2022-07-01 16:27:50|1069.28|1063.88|1069.03|1063.63|1069.28|1063.88|1068.56|1063.16|37
1656692880000|2022-07-01 16:28:00|1069.15|1063.75|1068.99|1063.59|1069.22|1063.82|1068.81|1063.41|36
1656692890000|2022-07-01 16:28:10|1068.9|1063.5|1069.56|1064.16|1069.68|1064.28|1068.9|1063.5|31
1656692900000|2022-07-01 16:28:20|1069.57|1064.17|1070.12|1064.72|1070.13|1064.73|1069.51|1064.11|35
1656692910000|2022-07-01 16:28:30|1070.15|1064.75|1069.81|1064.41|1070.27|1064.87|1069.81|1064.41|32
1656692920000|2022-07-01 16:28:40|1069.78|1064.38|1069.84|1064.44|1069.98|1064.58|1069.72|1064.32|35
1656692930000|2022-07-01 16:28:50|1069.82|1064.42|1069.76|1064.36|1070.23|1064.83|1069.76|1064.36|33
1656692940000|2022-07-01 16:29:00|1069.79|1064.39|1069.68|1064.28|1069.91|1064.51|1069.55|1064.15|30
1656692950000|2022-07-01 16:29:10|1069.66|1064.26|1069.95|1064.55|1069.98|1064.58|1069.44|1064.04|37
1656692960000|2022-07-01 16:29:20|1069.99|1064.59|1070.13|1064.73|1070.27|1064.87|1069.97|1064.57|32
1656692970000|2022-07-01 16:29:30|1070.17|1064.77|1070.3|1064.9|1070.36|1064.96|1070.12|1064.72|25
1656692980000|2022-07-01 16:29:40|1070.27|1064.87|1069.92|1064.52|1070.27|1064.87|1069.84|1064.44|31
1656692990000|2022-07-01 16:29:50|1069.87|1064.47|1069.88|1064.48|1069.98|1064.58|1069.86|1064.46|22
1656693000000|2022-07-01 16:30:00|1069.89|1064.49|1070.31|1064.91|1070.36|1064.96|1069.74|1064.34|31
1656693010000|2022-07-01 16:30:10|1070.3|1064.9|1069.84|1064.44|1070.3|1064.9|1069.28|1063.88|37
1656693020000|2022-07-01 16:30:20|1069.82|1064.42|1069.99|1064.59|1070.07|1064.67|1069.81|1064.41|32
1656693030000|2022-07-01 16:30:30|1069.98|1064.58|1070.09|1064.69|1070.18|1064.78|1069.94|1064.54|25
1656693040000|2022-07-01 16:30:40|1070.1|1064.7|1069.91|1064.51|1070.22|1064.82|1069.9|1064.5|33
1656693050000|2022-07-01 16:30:50|1069.89|1064.49|1069.19|1063.79|1069.96|1064.56|1069.19|1063.79|32
1656693060000|2022-07-01 16:31:00|1069.12|1063.72|1069.45|1064.05|1069.5|1064.1|1068.97|1063.57|34
1656693070000|2022-07-01 16:31:10|1069.46|1064.06|1069.81|1064.41|1069.89|1064.49|1069.42|1064.02|35
1656693080000|2022-07-01 16:31:20|1069.78|1064.38|1069.83|1064.43|1069.96|1064.56|1069.75|1064.35|33
1656693090000|2022-07-01 16:31:30|1069.82|1064.42|1069.68|1064.28|1069.95|1064.55|1069.67|1064.27|35
1656693100000|2022-07-01 16:31:40|1069.69|1064.29|1070.17|1064.77|1070.17|1064.77|1069.58|1064.18|31
1656693110000|2022-07-01 16:31:50|1070.1|1064.7|1070.01|1064.61|1070.1|1064.7|1069.91|1064.51|34
1656693120000|2022-07-01 16:32:00|1070.08|1064.68|1070.2|1064.8|1070.34|1064.94|1070.01|1064.61|33
1656693130000|2022-07-01 16:32:10|1070.23|1064.83|1070.17|1064.77|1070.27|1064.87|1070.14|1064.74|30
1656693140000|2022-07-01 16:32:20|1070.15|1064.75|1070.07|1064.67|1070.32|1064.92|1069.95|1064.55|34
1656693150000|2022-07-01 16:32:30|1070.13|1064.73|1070.59|1065.19|1070.59|1065.19|1070.07|1064.67|31
1656693160000|2022-07-01 16:32:40|1070.46|1065.06|1071.16|1065.76|1071.25|1065.85|1070.27|1064.87|29
1656693170000|2022-07-01 16:32:50|1071.11|1065.71|1070.32|1064.92|1071.11|1065.71|1070.14|1064.74|33
1656693180000|2022-07-01 16:33:00|1070.31|1064.91|1068.7|1063.3|1070.31|1064.91|1068.67|1063.27|33
1656693190000|2022-07-01 16:33:10|1068.57|1063.17|1069.56|1064.16|1069.56|1064.16|1068.19|1062.79|32
1656693200000|2022-07-01 16:33:20|1069.49|1064.09|1070.27|1064.87|1070.27|1064.87|1069.31|1063.91|37
1656693210000|2022-07-01 16:33:30|1070.25|1064.85|1070.82|1065.42|1070.86|1065.46|1070.09|1064.69|29
1656693220000|2022-07-01 16:33:40|1070.84|1065.44|1070.95|1065.55|1071.03|1065.63|1070.54|1065.14|33
1656693230000|2022-07-01 16:33:50|1071|1065.6|1071.15|1065.75|1071.31|1065.91|1070.98|1065.58|32
1656693240000|2022-07-01 16:34:00|1071.12|1065.72|1070.56|1065.16|1071.17|1065.77|1070.55|1065.15|34
1656693250000|2022-07-01 16:34:10|1070.66|1065.26|1070.48|1065.08|1070.71|1065.31|1070.28|1064.88|33
1656693260000|2022-07-01 16:34:20|1070.49|1065.09|1070.63|1065.23|1070.81|1065.41|1070.32|1064.92|33
1656693270000|2022-07-01 16:34:30|1070.67|1065.27|1070.64|1065.24|1070.71|1065.31|1070.24|1064.84|32
1656693280000|2022-07-01 16:34:40|1070.58|1065.18|1070.75|1065.35|1071.12|1065.72|1070.58|1065.18|31
1656693290000|2022-07-01 16:34:50|1070.77|1065.37|1071.01|1065.61|1071.07|1065.67|1070.72|1065.32|25
1656693300000|2022-07-01 16:35:00|1071.03|1065.63|1071.07|1065.67|1071.39|1065.99|1070.94|1065.54|29
1656693310000|2022-07-01 16:35:10|1071.01|1065.61|1069.93|1064.53|1071.14|1065.74|1069.93|1064.53|35
1656693320000|2022-07-01 16:35:20|1069.92|1064.52|1069.58|1064.18|1069.92|1064.52|1069.44|1064.04|32
1656693330000|2022-07-01 16:35:30|1069.62|1064.22|1069.81|1064.41|1070|1064.6|1069.62|1064.22|33
1656693340000|2022-07-01 16:35:40|1069.84|1064.44|1069.79|1064.39|1069.91|1064.51|1069.63|1064.23|35
1656693350000|2022-07-01 16:35:50|1069.78|1064.38|1069.55|1064.15|1069.84|1064.44|1069.53|1064.13|35
1656693360000|2022-07-01 16:36:00|1069.67|1064.27|1069.93|1064.53|1069.97|1064.57|1069.62|1064.22|35
1656693370000|2022-07-01 16:36:10|1070|1064.6|1070.16|1064.76|1070.16|1064.76|1069.79|1064.39|30
1656693380000|2022-07-01 16:36:20|1069.98|1064.58|1070.38|1064.98|1070.69|1065.29|1069.93|1064.53|32
1656693390000|2022-07-01 16:36:30|1070.42|1065.02|1070.87|1065.47|1070.9|1065.5|1070.42|1065.02|36
1656693400000|2022-07-01 16:36:40|1070.9|1065.5|1070.56|1065.16|1071.03|1065.63|1070.56|1065.16|30
1656693410000|2022-07-01 16:36:50|1070.49|1065.09|1069.84|1064.44|1070.58|1065.18|1069.47|1064.07|33
1656693420000|2022-07-01 16:37:00|1069.83|1064.43|1069.95|1064.55|1070.28|1064.88|1069.62|1064.22|35
1656693430000|2022-07-01 16:37:10|1070.03|1064.63|1069.18|1063.78|1070.15|1064.75|1069.07|1063.67|38
1656693440000|2022-07-01 16:37:20|1069.13|1063.73|1069.08|1063.68|1069.13|1063.73|1068.9|1063.5|36
1656693450000|2022-07-01 16:37:30|1069.06|1063.66|1068.41|1063.01|1069.1|1063.7|1068.41|1063.01|35
1656693460000|2022-07-01 16:37:40|1068.35|1062.95|1068.07|1062.67|1068.42|1063.02|1068.03|1062.63|35
1656693470000|2022-07-01 16:37:50|1068.13|1062.73|1067.49|1062.09|1068.18|1062.78|1067.48|1062.08|33
1656693480000|2022-07-01 16:38:00|1067.46|1062.06|1067.39|1061.99|1067.55|1062.15|1066.81|1061.41|38
1656693490000|2022-07-01 16:38:10|1067.41|1062.01|1067.15|1061.75|1067.47|1062.07|1066.99|1061.59|34
1656693500000|2022-07-01 16:38:20|1067.14|1061.74|1067.44|1062.04|1067.44|1062.04|1066.79|1061.39|35
1656693510000|2022-07-01 16:38:30|1067.58|1062.18|1066.96|1061.56|1067.61|1062.21|1066.75|1061.35|35
1656693520000|2022-07-01 16:38:40|1066.95|1061.55|1067.08|1061.68|1067.11|1061.71|1066.84|1061.44|26
1656693530000|2022-07-01 16:38:50|1067.06|1061.66|1067.43|1062.03|1067.52|1062.12|1067.06|1061.66|33
1656693540000|2022-07-01 16:39:00|1067.45|1062.05|1067.53|1062.13|1067.94|1062.54|1067.36|1061.96|33
1656693550000|2022-07-01 16:39:10|1067.26|1061.86|1066.95|1061.55|1067.39|1061.99|1066.95|1061.55|33
1656693560000|2022-07-01 16:39:20|1066.97|1061.57|1067.73|1062.33|1067.9|1062.5|1066.97|1061.57|34
1656693570000|2022-07-01 16:39:30|1067.72|1062.32|1067.59|1062.19|1067.82|1062.42|1067.57|1062.17|26
1656693580000|2022-07-01 16:39:40|1067.58|1062.18|1067.51|1062.11|1067.67|1062.27|1067.51|1062.11|27
1656693590000|2022-07-01 16:39:50|1067.55|1062.15|1067.37|1061.97|1067.6|1062.2|1067.34|1061.94|29
1656693600000|2022-07-01 16:40:00|1067.36|1061.96|1067.47|1062.07|1067.61|1062.21|1067.34|1061.94|27
1656693610000|2022-07-01 16:40:10|1067.42|1062.02|1067.06|1061.66|1067.49|1062.09|1066.99|1061.59|33
1656693620000|2022-07-01 16:40:20|1067.12|1061.72|1067.22|1061.82|1067.48|1062.08|1067.1|1061.7|35
1656693630000|2022-07-01 16:40:30|1067.23|1061.83|1066.72|1061.32|1067.23|1061.83|1066.71|1061.31|31
1656693640000|2022-07-01 16:40:40|1066.73|1061.33|1066.58|1061.18|1066.83|1061.43|1066.48|1061.08|28
1656693650000|2022-07-01 16:40:50|1066.48|1061.08|1066.84|1061.44|1066.89|1061.49|1066.46|1061.06|35
1656693660000|2022-07-01 16:41:00|1066.82|1061.42|1067.2|1061.8|1067.2|1061.8|1066.82|1061.42|33
1656693670000|2022-07-01 16:41:10|1067.21|1061.81|1067.5|1062.1|1067.5|1062.1|1067.21|1061.81|26
1656693680000|2022-07-01 16:41:20|1067.51|1062.11|1068.05|1062.65|1068.08|1062.68|1067.42|1062.02|37
1656693690000|2022-07-01 16:41:30|1068.04|1062.64|1068.17|1062.77|1068.17|1062.77|1067.99|1062.59|30
1656693700000|2022-07-01 16:41:40|1068.18|1062.78|1068.05|1062.65|1068.54|1063.14|1067.87|1062.47|31
1656693710000|2022-07-01 16:41:50|1068.04|1062.64|1067.9|1062.5|1068.05|1062.65|1067.57|1062.17|36
1656693720000|2022-07-01 16:42:00|1067.89|1062.49|1067.97|1062.57|1068.07|1062.67|1067.54|1062.14|32
1656693730000|2022-07-01 16:42:10|1067.9|1062.5|1068.19|1062.79|1068.27|1062.87|1067.86|1062.46|34
1656693740000|2022-07-01 16:42:20|1068.2|1062.8|1067.98|1062.58|1068.2|1062.8|1067.77|1062.37|27
1656693750000|2022-07-01 16:42:30|1068|1062.6|1068.58|1063.18|1068.62|1063.22|1067.96|1062.56|34
1656693760000|2022-07-01 16:42:40|1068.6|1063.2|1068.37|1062.97|1068.63|1063.23|1068.2|1062.8|27
1656693770000|2022-07-01 16:42:50|1068.36|1062.96|1068.58|1063.18|1068.58|1063.18|1068.35|1062.95|27
1656693780000|2022-07-01 16:43:00|1068.55|1063.15|1068.13|1062.73|1068.55|1063.15|1067.92|1062.52|35
1656693790000|2022-07-01 16:43:10|1068.09|1062.69|1067.89|1062.49|1068.27|1062.87|1067.89|1062.49|30
1656693800000|2022-07-01 16:43:20|1067.83|1062.43|1067.88|1062.48|1067.91|1062.51|1067.69|1062.29|28
1656693810000|2022-07-01 16:43:30|1067.87|1062.47|1068.12|1062.72|1068.13|1062.73|1067.77|1062.37|25
1656693820000|2022-07-01 16:43:40|1068.11|1062.71|1067.64|1062.24|1068.16|1062.76|1067.64|1062.24|34
1656693830000|2022-07-01 16:43:50|1067.57|1062.17|1068.01|1062.61|1068.01|1062.61|1067.11|1061.71|37
1656693840000|2022-07-01 16:44:00|1067.98|1062.58|1067.7|1062.3|1068.21|1062.81|1067.67|1062.27|36
1656693850000|2022-07-01 16:44:10|1067.59|1062.19|1067.76|1062.36|1067.97|1062.57|1067.59|1062.19|32
1656693860000|2022-07-01 16:44:20|1067.78|1062.38|1067.95|1062.55|1068.01|1062.61|1067.75|1062.35|35
1656693870000|2022-07-01 16:44:30|1067.96|1062.56|1067.92|1062.52|1067.99|1062.59|1067.89|1062.49|29
1656693880000|2022-07-01 16:44:40|1067.89|1062.49|1067.86|1062.46|1068.03|1062.63|1067.85|1062.45|28
1656693890000|2022-07-01 16:44:50|1067.84|1062.44|1067.91|1062.51|1067.98|1062.58|1067.84|1062.44|25
1656693900000|2022-07-01 16:45:00|1067.85|1062.45|1067.52|1062.12|1067.85|1062.45|1067.44|1062.04|36
1656693910000|2022-07-01 16:45:10|1067.55|1062.15|1067.84|1062.44|1068.01|1062.61|1067.55|1062.15|33
1656693920000|2022-07-01 16:45:20|1067.8|1062.4|1067.86|1062.46|1067.87|1062.47|1067.68|1062.28|28
1656693930000|2022-07-01 16:45:30|1067.79|1062.39|1067.66|1062.26|1067.79|1062.39|1067.6|1062.2|31
1656693940000|2022-07-01 16:45:40|1067.72|1062.32|1067.48|1062.08|1067.93|1062.53|1067.46|1062.06|34
1656693950000|2022-07-01 16:45:50|1067.51|1062.11|1067.3|1061.9|1067.63|1062.23|1067.3|1061.9|29
1656693960000|2022-07-01 16:46:00|1067.39|1061.99|1067.81|1062.41|1067.87|1062.47|1067.32|1061.92|33
1656693970000|2022-07-01 16:46:10|1067.85|1062.45|1068.07|1062.67|1068.1|1062.7|1067.85|1062.45|38
1656693980000|2022-07-01 16:46:20|1068.01|1062.61|1068.62|1063.22|1068.73|1063.33|1067.95|1062.55|32
1656693990000|2022-07-01 16:46:30|1068.59|1063.19|1069.62|1064.22|1069.64|1064.24|1068.47|1063.07|30
1656694000000|2022-07-01 16:46:40|1069.61|1064.21|1068.91|1063.51|1069.61|1064.21|1068.83|1063.43|36
1656694010000|2022-07-01 16:46:50|1068.88|1063.48|1068.98|1063.58|1068.98|1063.58|1068.8|1063.4|34
1656694020000|2022-07-01 16:47:00|1068.81|1063.41|1068.55|1063.15|1068.88|1063.48|1068.55|1063.15|31
1656694030000|2022-07-01 16:47:10|1068.56|1063.16|1068.65|1063.25|1068.82|1063.42|1068.56|1063.16|27
1656694040000|2022-07-01 16:47:20|1068.56|1063.16|1068.07|1062.67|1068.63|1063.23|1068.07|1062.67|29
1656694050000|2022-07-01 16:47:30|1068.26|1062.86|1068.23|1062.83|1068.28|1062.88|1067.95|1062.55|25
1656694060000|2022-07-01 16:47:40|1068.24|1062.84|1068.33|1062.93|1068.43|1063.03|1067.84|1062.44|34
1656694070000|2022-07-01 16:47:50|1068.13|1062.73|1068.12|1062.72|1068.17|1062.77|1068.01|1062.61|32
1656694080000|2022-07-01 16:48:00|1068.09|1062.69|1067.8|1062.4|1068.09|1062.69|1067.69|1062.29|25
1656694090000|2022-07-01 16:48:10|1067.85|1062.45|1067.72|1062.32|1067.85|1062.45|1067.62|1062.22|32
1656694100000|2022-07-01 16:48:20|1067.69|1062.29|1066.96|1061.56|1067.74|1062.34|1066.93|1061.53|26
1656694110000|2022-07-01 16:48:30|1066.93|1061.53|1067.42|1062.02|1067.51|1062.11|1066.84|1061.44|34
1656694120000|2022-07-01 16:48:40|1067.41|1062.01|1067.85|1062.45|1067.98|1062.58|1067.41|1062.01|26
1656694130000|2022-07-01 16:48:50|1067.87|1062.47|1067.68|1062.28|1067.87|1062.47|1067.57|1062.17|26
1656694140000|2022-07-01 16:49:00|1067.71|1062.31|1068.02|1062.62|1068.26|1062.86|1067.71|1062.31|32
1656694150000|2022-07-01 16:49:10|1068.06|1062.66|1067.88|1062.48|1068.28|1062.88|1067.88|1062.48|33
1656694160000|2022-07-01 16:49:20|1067.95|1062.55|1067.85|1062.45|1068.01|1062.61|1067.64|1062.24|33
1656694170000|2022-07-01 16:49:30|1067.86|1062.46|1068.07|1062.67|1068.11|1062.71|1067.74|1062.34|32
1656694180000|2022-07-01 16:49:40|1068.04|1062.64|1067.84|1062.44|1068.11|1062.71|1067.64|1062.24|33
1656694190000|2022-07-01 16:49:50|1067.81|1062.41|1067.92|1062.52|1068|1062.6|1067.81|1062.41|32
1656694200000|2022-07-01 16:50:00|1067.93|1062.53|1067.57|1062.17|1067.93|1062.53|1067.31|1061.91|28
1656694210000|2022-07-01 16:50:10|1067.58|1062.18|1067.78|1062.38|1068.11|1062.71|1067.58|1062.18|29
1656694220000|2022-07-01 16:50:20|1067.74|1062.34|1067.63|1062.23|1067.83|1062.43|1067.52|1062.12|34
1656694230000|2022-07-01 16:50:30|1067.64|1062.24|1067.69|1062.29|1067.83|1062.43|1067.63|1062.23|33
1656694240000|2022-07-01 16:50:40|1067.65|1062.25|1067.96|1062.56|1068.01|1062.61|1067.62|1062.22|26
1656694250000|2022-07-01 16:50:50|1068.03|1062.63|1067.9|1062.5|1068.09|1062.69|1067.76|1062.36|30
1656694260000|2022-07-01 16:51:00|1067.89|1062.49|1068.11|1062.71|1068.11|1062.71|1067.79|1062.39|37
1656694270000|2022-07-01 16:51:10|1068.16|1062.76|1068.63|1063.23|1068.73|1063.33|1068.16|1062.76|29
1656694280000|2022-07-01 16:51:20|1068.64|1063.24|1069.55|1064.15|1069.6|1064.2|1068.64|1063.24|37
1656694290000|2022-07-01 16:51:30|1069.6|1064.2|1072.2|1066.8|1072.26|1066.86|1069.57|1064.17|35
1656694300000|2022-07-01 16:51:40|1072.08|1066.68|1072|1066.6|1072.23|1066.83|1071.71|1066.31|34
1656694310000|2022-07-01 16:51:50|1072.13|1066.73|1071.61|1066.21|1072.19|1066.79|1071.39|1065.99|35
1656694320000|2022-07-01 16:52:00|1071.66|1066.26|1071.72|1066.32|1071.72|1066.32|1071.15|1065.75|38
1656694330000|2022-07-01 16:52:10|1071.7|1066.3|1071.61|1066.21|1071.78|1066.38|1071.51|1066.11|29
1656694340000|2022-07-01 16:52:20|1071.62|1066.22|1070.95|1065.55|1071.66|1066.26|1070.95|1065.55|34
1656694350000|2022-07-01 16:52:30|1071.07|1065.67|1070.81|1065.41|1071.07|1065.67|1070.65|1065.25|33
1656694360000|2022-07-01 16:52:40|1070.83|1065.43|1070.88|1065.48|1070.94|1065.54|1070.4|1065|35
1656694370000|2022-07-01 16:52:50|1070.85|1065.45|1071.11|1065.71|1071.2|1065.8|1070.72|1065.32|33
1656694380000|2022-07-01 16:53:00|1071.19|1065.79|1069.73|1064.33|1071.19|1065.79|1069.73|1064.33|30
1656694390000|2022-07-01 16:53:10|1069.83|1064.43|1069.97|1064.57|1070.32|1064.92|1069.69|1064.29|37
1656694400000|2022-07-01 16:53:20|1069.93|1064.53|1069.43|1064.03|1069.93|1064.53|1069.41|1064.01|34
1656694410000|2022-07-01 16:53:30|1069.42|1064.02|1069.6|1064.2|1069.61|1064.21|1069.24|1063.84|35
1656694420000|2022-07-01 16:53:40|1069.58|1064.18|1070.01|1064.61|1070.09|1064.69|1069.36|1063.96|33
1656694430000|2022-07-01 16:53:50|1069.9|1064.5|1069.59|1064.19|1069.97|1064.57|1069.56|1064.16|29
1656694440000|2022-07-01 16:54:00|1069.58|1064.18|1070.92|1065.52|1070.93|1065.53|1069.56|1064.16|38
1656694450000|2022-07-01 16:54:10|1070.93|1065.53|1071.7|1066.3|1071.72|1066.32|1070.93|1065.53|35
1656694460000|2022-07-01 16:54:20|1071.68|1066.28|1071.59|1066.19|1072.12|1066.72|1071.59|1066.19|38
1656694470000|2022-07-01 16:54:30|1071.58|1066.18|1071.32|1065.92|1071.82|1066.42|1071.13|1065.73|37
1656694480000|2022-07-01 16:54:40|1071.36|1065.96|1071.04|1065.64|1071.37|1065.97|1070.94|1065.54|31
1656694490000|2022-07-01 16:54:50|1071.06|1065.66|1071.24|1065.84|1071.35|1065.95|1070.96|1065.56|29
1656694500000|2022-07-01 16:55:00|1071.28|1065.88|1071.46|1066.06|1071.46|1066.06|1070.85|1065.45|33
1656694510000|2022-07-01 16:55:10|1071.36|1065.96|1071.71|1066.31|1071.89|1066.49|1071.14|1065.74|32
1656694520000|2022-07-01 16:55:20|1071.62|1066.22|1071.13|1065.73|1071.62|1066.22|1071.08|1065.68|30
1656694530000|2022-07-01 16:55:30|1071.12|1065.72|1072.14|1066.74|1072.15|1066.75|1071.12|1065.72|35
1656694540000|2022-07-01 16:55:40|1072.13|1066.73|1072.45|1067.05|1072.45|1067.05|1071.87|1066.47|32
1656694550000|2022-07-01 16:55:50|1072.41|1067.01|1072.06|1066.66|1072.74|1067.34|1071.98|1066.58|36
1656694560000|2022-07-01 16:56:00|1072.05|1066.65|1072.19|1066.79|1072.29|1066.89|1071.88|1066.48|35
1656694570000|2022-07-01 16:56:10|1072.15|1066.75|1071.81|1066.41|1072.25|1066.85|1071.8|1066.4|37
1656694580000|2022-07-01 16:56:20|1071.83|1066.43|1071.27|1065.87|1071.98|1066.58|1071.27|1065.87|31
1656694590000|2022-07-01 16:56:30|1071.32|1065.92|1071.15|1065.75|1071.68|1066.28|1070.92|1065.52|32
1656694600000|2022-07-01 16:56:40|1070.96|1065.56|1070.69|1065.29|1071.13|1065.73|1070.57|1065.17|34
1656694610000|2022-07-01 16:56:50|1070.68|1065.28|1070.33|1064.93|1070.68|1065.28|1070.04|1064.64|35
1656694620000|2022-07-01 16:57:00|1070.3|1064.9|1069.71|1064.31|1070.39|1064.99|1069.57|1064.17|36
1656694630000|2022-07-01 16:57:10|1069.75|1064.35|1069.9|1064.5|1069.94|1064.54|1069.46|1064.06|37
1656694640000|2022-07-01 16:57:20|1069.92|1064.52|1069.87|1064.47|1070.21|1064.81|1069.82|1064.42|33
1656694650000|2022-07-01 16:57:30|1069.92|1064.52|1069.76|1064.36|1069.93|1064.53|1069.53|1064.13|36
1656694660000|2022-07-01 16:57:40|1069.75|1064.35|1070.42|1065.02|1070.52|1065.12|1069.75|1064.35|32
1656694670000|2022-07-01 16:57:50|1070.43|1065.03|1070.21|1064.81|1070.5|1065.1|1070.06|1064.66|31
1656694680000|2022-07-01 16:58:00|1070.08|1064.68|1069.75|1064.35|1070.23|1064.83|1069.75|1064.35|28
1656694690000|2022-07-01 16:58:10|1069.73|1064.33|1068.86|1063.46|1069.73|1064.33|1068.78|1063.38|35
1656694700000|2022-07-01 16:58:20|1068.88|1063.48|1069.04|1063.64|1069.06|1063.66|1068.8|1063.4|32
1656694710000|2022-07-01 16:58:30|1068.99|1063.59|1068.56|1063.16|1068.99|1063.59|1068.51|1063.11|31
1656694720000|2022-07-01 16:58:40|1068.6|1063.2|1068.57|1063.17|1068.66|1063.26|1068.51|1063.11|27
1656694730000|2022-07-01 16:58:50|1068.59|1063.19|1067.77|1062.37|1068.59|1063.19|1067.75|1062.35|33
1656694740000|2022-07-01 16:59:00|1067.97|1062.57|1067.52|1062.12|1068.1|1062.7|1067.42|1062.02|30
1656694750000|2022-07-01 16:59:10|1067.5|1062.1|1067.69|1062.29|1067.97|1062.57|1067.5|1062.1|35
1656694760000|2022-07-01 16:59:20|1067.63|1062.23|1067.91|1062.51|1067.91|1062.51|1067.63|1062.23|33
1656694770000|2022-07-01 16:59:30|1067.9|1062.5|1067.59|1062.19|1068.19|1062.79|1067.59|1062.19|34
1656694780000|2022-07-01 16:59:40|1067.57|1062.17|1066.66|1061.26|1067.58|1062.18|1066.66|1061.26|33
1656694790000|2022-07-01 16:59:50|1066.45|1061.05|1066.13|1060.73|1066.45|1061.05|1065.79|1060.39|36
1656694800000|2022-07-01 17:00:00|1066.12|1060.72|1066.55|1061.15|1066.64|1061.24|1065.98|1060.58|33
1656694810000|2022-07-01 17:00:10|1066.58|1061.18|1066.27|1060.87|1066.64|1061.24|1066.22|1060.82|33
1656694820000|2022-07-01 17:00:20|1066.26|1060.86|1066.22|1060.82|1066.42|1061.02|1066.22|1060.82|32
1656694830000|2022-07-01 17:00:30|1066.25|1060.85|1066.32|1060.92|1066.59|1061.19|1066.2|1060.8|36
1656694840000|2022-07-01 17:00:40|1066.28|1060.88|1066.48|1061.08|1066.48|1061.08|1066.27|1060.87|34
1656694850000|2022-07-01 17:00:50|1066.5|1061.1|1066.7|1061.3|1066.73|1061.33|1066.5|1061.1|33
1656694860000|2022-07-01 17:01:00|1066.63|1061.23|1066.48|1061.08|1066.66|1061.26|1066.48|1061.08|29
1656694870000|2022-07-01 17:01:10|1066.49|1061.09|1066.55|1061.15|1067.16|1061.76|1066.49|1061.09|33
1656694880000|2022-07-01 17:01:20|1066.51|1061.11|1066.16|1060.76|1066.64|1061.24|1065.97|1060.57|38
1656694890000|2022-07-01 17:01:30|1066.17|1060.77|1066.62|1061.22|1066.69|1061.29|1066.17|1060.77|33
1656694900000|2022-07-01 17:01:40|1066.61|1061.21|1066.63|1061.23|1066.79|1061.39|1066.58|1061.18|31
1656694910000|2022-07-01 17:01:50|1066.61|1061.21|1066.84|1061.44|1066.86|1061.46|1066.61|1061.21|32
1656694920000|2022-07-01 17:02:00|1066.85|1061.45|1066.87|1061.47|1067.03|1061.63|1066.69|1061.29|32
1656694930000|2022-07-01 17:02:10|1066.86|1061.46|1066.48|1061.08|1066.86|1061.46|1066.26|1060.86|33
1656694940000|2022-07-01 17:02:20|1066.49|1061.09|1066.41|1061.01|1066.73|1061.33|1066.41|1061.01|32
1656694950000|2022-07-01 17:02:30|1066.22|1060.82|1066.48|1061.08|1066.48|1061.08|1066.22|1060.82|32
1656694960000|2022-07-01 17:02:40|1066.47|1061.07|1066.12|1060.72|1066.51|1061.11|1066.04|1060.64|31
1656694970000|2022-07-01 17:02:50|1066.18|1060.78|1066.5|1061.1|1066.62|1061.22|1066.17|1060.77|34
1656694980000|2022-07-01 17:03:00|1066.52|1061.12|1066.43|1061.03|1066.56|1061.16|1066.29|1060.89|32
1656694990000|2022-07-01 17:03:10|1066.4|1061|1066.57|1061.17|1066.57|1061.17|1066.39|1060.99|26
1656695000000|2022-07-01 17:03:20|1066.51|1061.11|1065.81|1060.41|1066.75|1061.35|1065.74|1060.34|34
1656695010000|2022-07-01 17:03:30|1065.92|1060.52|1065.04|1059.64|1066.07|1060.67|1065.04|1059.64|31
1656695020000|2022-07-01 17:03:40|1064.94|1059.54|1064.89|1059.49|1065.24|1059.84|1064.48|1059.08|39
1656695030000|2022-07-01 17:03:50|1065.01|1059.61|1064.48|1059.08|1065.03|1059.63|1064.48|1059.08|38
1656695040000|2022-07-01 17:04:00|1064.47|1059.07|1063.96|1058.56|1064.73|1059.33|1063.79|1058.39|37
1656695050000|2022-07-01 17:04:10|1063.98|1058.58|1064.14|1058.74|1064.41|1059.01|1063.68|1058.28|34
1656695060000|2022-07-01 17:04:20|1064.09|1058.69|1063.95|1058.55|1064.11|1058.71|1063.87|1058.47|35
1656695070000|2022-07-01 17:04:30|1063.98|1058.58|1064.43|1059.03|1064.44|1059.04|1063.96|1058.56|34
1656695080000|2022-07-01 17:04:40|1064.42|1059.02|1064.12|1058.72|1064.5|1059.1|1064.11|1058.71|35
1656695090000|2022-07-01 17:04:50|1064.16|1058.76|1064.08|1058.68|1064.31|1058.91|1063.84|1058.44|31
1656695100000|2022-07-01 17:05:00|1064.11|1058.71|1064.47|1059.07|1064.95|1059.55|1064.11|1058.71|35
1656695110000|2022-07-01 17:05:10|1064.48|1059.08|1064.91|1059.51|1064.95|1059.55|1064.47|1059.07|31
1656695120000|2022-07-01 17:05:20|1064.9|1059.5|1065.29|1059.89|1065.29|1059.89|1064.9|1059.5|30
1656695130000|2022-07-01 17:05:30|1065.41|1060.01|1065.36|1059.96|1065.41|1060.01|1065.23|1059.83|29
1656695140000|2022-07-01 17:05:40|1065.38|1059.98|1065.22|1059.82|1065.61|1060.21|1065.22|1059.82|29
1656695150000|2022-07-01 17:05:50|1065.38|1059.98|1065|1059.6|1065.38|1059.98|1064.74|1059.34|34
1656695160000|2022-07-01 17:06:00|1064.84|1059.44|1064.97|1059.57|1064.99|1059.59|1064.83|1059.43|26
1656695170000|2022-07-01 17:06:10|1065|1059.6|1065.62|1060.22|1065.63|1060.23|1064.97|1059.57|32
1656695180000|2022-07-01 17:06:20|1065.59|1060.19|1065.29|1059.89|1065.59|1060.19|1065.29|1059.89|31
1656695190000|2022-07-01 17:06:30|1065.34|1059.94|1065.51|1060.11|1065.51|1060.11|1065.26|1059.86|29
1656695200000|2022-07-01 17:06:40|1065.5|1060.1|1066.17|1060.77|1066.54|1061.14|1065.4|1060|33
1656695210000|2022-07-01 17:06:50|1066.05|1060.65|1065.42|1060.02|1066.13|1060.73|1065.42|1060.02|29
1656695220000|2022-07-01 17:07:00|1065.45|1060.05|1065.07|1059.67|1065.72|1060.32|1065.07|1059.67|35
1656695230000|2022-07-01 17:07:10|1065.04|1059.64|1065.02|1059.62|1065.21|1059.81|1064.87|1059.47|30
1656695240000|2022-07-01 17:07:20|1064.98|1059.58|1064.21|1058.81|1064.98|1059.58|1063.8|1058.4|35
1656695250000|2022-07-01 17:07:30|1064.13|1058.73|1064.05|1058.65|1064.26|1058.86|1064.01|1058.61|31
1656695260000|2022-07-01 17:07:40|1064.09|1058.69|1063.71|1058.31|1064.09|1058.69|1063.65|1058.25|31
1656695270000|2022-07-01 17:07:50|1063.73|1058.33|1063.87|1058.47|1063.92|1058.52|1063.64|1058.24|28
1656695280000|2022-07-01 17:08:00|1063.86|1058.46|1064.27|1058.87|1064.27|1058.87|1063.65|1058.25|29
1656695290000|2022-07-01 17:08:10|1064.31|1058.91|1065.56|1060.16|1065.56|1060.16|1064.27|1058.87|28
1656695300000|2022-07-01 17:08:20|1065.57|1060.17|1065.58|1060.18|1065.85|1060.45|1065.28|1059.88|32
1656695310000|2022-07-01 17:08:30|1065.59|1060.19|1065.5|1060.1|1065.62|1060.22|1065.5|1060.1|34
1656695320000|2022-07-01 17:08:40|1065.55|1060.15|1065.52|1060.12|1065.7|1060.3|1065.44|1060.04|29
1656695330000|2022-07-01 17:08:50|1065.37|1059.97|1065.33|1059.93|1065.43|1060.03|1064.97|1059.57|33
1656695340000|2022-07-01 17:09:00|1065.3|1059.9|1065.55|1060.15|1065.71|1060.31|1065.3|1059.9|33
1656695350000|2022-07-01 17:09:10|1065.53|1060.13|1065.46|1060.06|1065.71|1060.31|1065.38|1059.98|36
1656695360000|2022-07-01 17:09:20|1065.41|1060.01|1065.54|1060.14|1065.72|1060.32|1065.38|1059.98|32
1656695370000|2022-07-01 17:09:30|1065.52|1060.12|1065.66|1060.26|1065.7|1060.3|1065.33|1059.93|30
1656695380000|2022-07-01 17:09:40|1065.65|1060.25|1066.2|1060.8|1066.2|1060.8|1065.45|1060.05|29
1656695390000|2022-07-01 17:09:50|1066.24|1060.84|1065.93|1060.53|1066.3|1060.9|1065.74|1060.34|34
1656695400000|2022-07-01 17:10:00|1066.06|1060.66|1065.59|1060.19|1066.06|1060.66|1065.5|1060.1|29
1656695410000|2022-07-01 17:10:10|1065.62|1060.22|1065.97|1060.57|1065.98|1060.58|1065.4|1060|29
1656695420000|2022-07-01 17:10:20|1065.96|1060.56|1065.8|1060.4|1065.96|1060.56|1065.64|1060.24|31
1656695430000|2022-07-01 17:10:30|1065.78|1060.38|1065.78|1060.38|1065.88|1060.48|1065.64|1060.24|31
1656695440000|2022-07-01 17:10:40|1065.76|1060.36|1066.31|1060.91|1066.31|1060.91|1065.68|1060.28|29
1656695450000|2022-07-01 17:10:50|1066.3|1060.9|1066.97|1061.57|1066.99|1061.59|1066.24|1060.84|34
1656695460000|2022-07-01 17:11:00|1066.94|1061.54|1066.54|1061.14|1066.94|1061.54|1066.54|1061.14|36
1656695470000|2022-07-01 17:11:10|1066.56|1061.16|1066.3|1060.9|1066.63|1061.23|1066.01|1060.61|34
1656695480000|2022-07-01 17:11:20|1066.2|1060.8|1066|1060.6|1066.28|1060.88|1065.67|1060.27|34
1656695490000|2022-07-01 17:11:30|1065.98|1060.58|1066.09|1060.69|1066.09|1060.69|1065.72|1060.32|33
1656695500000|2022-07-01 17:11:40|1066.13|1060.73|1066.27|1060.87|1066.53|1061.13|1066.12|1060.72|32
1656695510000|2022-07-01 17:11:50|1066.23|1060.83|1066.54|1061.14|1066.54|1061.14|1066.19|1060.79|31
1656695520000|2022-07-01 17:12:00|1066.52|1061.12|1066.27|1060.87|1066.53|1061.13|1066.27|1060.87|32
1656695530000|2022-07-01 17:12:10|1066.24|1060.84|1066.22|1060.82|1066.27|1060.87|1066.07|1060.67|24
1656695540000|2022-07-01 17:12:20|1066.21|1060.81|1065.98|1060.58|1066.21|1060.81|1065.9|1060.5|21
1656695550000|2022-07-01 17:12:30|1065.95|1060.55|1065.48|1060.08|1065.99|1060.59|1065.4|1060|34
1656695560000|2022-07-01 17:12:40|1065.5|1060.1|1065.48|1060.08|1065.63|1060.23|1065.44|1060.04|34
1656695570000|2022-07-01 17:12:50|1065.47|1060.07|1064.14|1058.74|1065.47|1060.07|1064.14|1058.74|28
1656695580000|2022-07-01 17:13:00|1064.08|1058.68|1064.5|1059.1|1064.69|1059.29|1064.08|1058.68|33
1656695590000|2022-07-01 17:13:10|1064.48|1059.08|1064.82|1059.42|1064.82|1059.42|1064.42|1059.02|26
1656695600000|2022-07-01 17:13:20|1064.85|1059.45|1065.02|1059.62|1065.2|1059.8|1064.79|1059.39|29
1656695610000|2022-07-01 17:13:30|1064.98|1059.58|1065.1|1059.7|1065.16|1059.76|1064.7|1059.3|30
1656695620000|2022-07-01 17:13:40|1065.09|1059.69|1065.09|1059.69|1065.18|1059.78|1064.96|1059.56|32
1656695630000|2022-07-01 17:13:50|1065.1|1059.7|1065.14|1059.74|1065.3|1059.9|1065.09|1059.69|27
1656695640000|2022-07-01 17:14:00|1065.15|1059.75|1065.38|1059.98|1065.42|1060.02|1065.15|1059.75|29
1656695650000|2022-07-01 17:14:10|1065.37|1059.97|1065.47|1060.07|1065.47|1060.07|1065.24|1059.84|28
1656695660000|2022-07-01 17:14:20|1065.37|1059.97|1065.6|1060.2|1065.6|1060.2|1065.21|1059.81|30
1656695670000|2022-07-01 17:14:30|1065.58|1060.18|1066.75|1061.35|1066.76|1061.36|1065.57|1060.17|34
1656695680000|2022-07-01 17:14:40|1066.76|1061.36|1067.41|1062.01|1067.41|1062.01|1066.66|1061.26|30
1656695690000|2022-07-01 17:14:50|1067.39|1061.99|1068.83|1063.43|1068.95|1063.55|1067.14|1061.74|38
1656695700000|2022-07-01 17:15:00|1068.79|1063.39|1068.44|1063.04|1068.89|1063.49|1068.17|1062.77|31
1656695710000|2022-07-01 17:15:10|1068.45|1063.05|1068.2|1062.8|1068.45|1063.05|1068.11|1062.71|33
1656695720000|2022-07-01 17:15:20|1068.24|1062.84|1068.89|1063.49|1068.97|1063.57|1068.14|1062.74|32
1656695730000|2022-07-01 17:15:30|1068.83|1063.43|1069.58|1064.18|1069.73|1064.33|1068.8|1063.4|30
1656695740000|2022-07-01 17:15:40|1069.64|1064.24|1070.38|1064.98|1070.38|1064.98|1069.27|1063.87|36
1656695750000|2022-07-01 17:15:50|1070.43|1065.03|1072.11|1066.71|1072.21|1066.81|1070.05|1064.65|38
1656695760000|2022-07-01 17:16:00|1072.12|1066.72|1071.82|1066.42|1072.12|1066.72|1071.58|1066.18|39
1656695770000|2022-07-01 17:16:10|1071.9|1066.5|1071.22|1065.82|1071.95|1066.55|1071.17|1065.77|37
1656695780000|2022-07-01 17:16:20|1071.28|1065.88|1070.96|1065.56|1071.34|1065.94|1070.66|1065.26|38
1656695790000|2022-07-01 17:16:30|1071.04|1065.64|1071.48|1066.08|1071.69|1066.29|1071.04|1065.64|29
1656695800000|2022-07-01 17:16:40|1071.36|1065.96|1071.05|1065.65|1071.49|1066.09|1070.92|1065.52|35
1656695810000|2022-07-01 17:16:50|1071.04|1065.64|1070.25|1064.85|1071.17|1065.77|1070.18|1064.78|34
1656695820000|2022-07-01 17:17:00|1070.29|1064.89|1070.12|1064.72|1070.48|1065.08|1070.11|1064.71|31
1656695830000|2022-07-01 17:17:10|1070.11|1064.71|1069.86|1064.46|1070.15|1064.75|1069.75|1064.35|37
1656695840000|2022-07-01 17:17:20|1069.88|1064.48|1069.46|1064.06|1070.02|1064.62|1069.29|1063.89|34
1656695850000|2022-07-01 17:17:30|1069.25|1063.85|1068.97|1063.57|1069.27|1063.87|1068.62|1063.22|35
1656695860000|2022-07-01 17:17:40|1068.95|1063.55|1068.49|1063.09|1068.97|1063.57|1068.45|1063.05|30
1656695870000|2022-07-01 17:17:50|1068.46|1063.06|1067.87|1062.47|1068.61|1063.21|1067.87|1062.47|33
1656695880000|2022-07-01 17:18:00|1067.75|1062.35|1067.51|1062.11|1067.82|1062.42|1067.48|1062.08|35
1656695890000|2022-07-01 17:18:10|1067.45|1062.05|1066.8|1061.4|1067.6|1062.2|1066.8|1061.4|36
1656695900000|2022-07-01 17:18:20|1066.79|1061.39|1067.07|1061.67|1067.11|1061.71|1066.39|1060.99|33
1656695910000|2022-07-01 17:18:30|1067.08|1061.68|1069.56|1064.16|1069.56|1064.16|1067.08|1061.68|38
1656695920000|2022-07-01 17:18:40|1069.57|1064.17|1070.1|1064.7|1070.46|1065.06|1069.54|1064.14|36
1656695930000|2022-07-01 17:18:50|1070.09|1064.69|1070.4|1065|1070.4|1065|1070.09|1064.69|32
1656695940000|2022-07-01 17:19:00|1070.39|1064.99|1070.83|1065.43|1070.83|1065.43|1070.38|1064.98|33
1656695950000|2022-07-01 17:19:10|1070.78|1065.38|1071.82|1066.42|1072.33|1066.93|1070.74|1065.34|35
1656695960000|2022-07-01 17:19:20|1071.73|1066.33|1071.37|1065.97|1071.73|1066.33|1071.22|1065.82|35
1656695970000|2022-07-01 17:19:30|1071.36|1065.96|1071.72|1066.32|1071.72|1066.32|1071.31|1065.91|32
1656695980000|2022-07-01 17:19:40|1071.71|1066.31|1071.87|1066.47|1071.88|1066.48|1071.68|1066.28|36
1656695990000|2022-07-01 17:19:50|1071.81|1066.41|1072.17|1066.77|1072.17|1066.77|1071.7|1066.3|30
1656696000000|2022-07-01 17:20:00|1072.11|1066.71|1071.6|1066.2|1072.11|1066.71|1071.46|1066.06|30
1656696010000|2022-07-01 17:20:10|1071.58|1066.18|1072.33|1066.93|1072.42|1067.02|1071.58|1066.18|34
1656696020000|2022-07-01 17:20:20|1072.32|1066.92|1071.94|1066.54|1072.37|1066.97|1071.94|1066.54|30
1656696030000|2022-07-01 17:20:30|1071.95|1066.55|1071.98|1066.58|1072.36|1066.96|1071.84|1066.44|33
1656696040000|2022-07-01 17:20:40|1072.27|1066.87|1072.63|1067.23|1072.71|1067.31|1072.01|1066.61|36
1656696050000|2022-07-01 17:20:50|1072.62|1067.22|1072.7|1067.3|1072.85|1067.45|1072.5|1067.1|34
1656696060000|2022-07-01 17:21:00|1072.73|1067.33|1072.22|1066.82|1072.73|1067.33|1072.2|1066.8|36
1656696070000|2022-07-01 17:21:10|1072.18|1066.78|1071.67|1066.27|1072.57|1067.17|1071.49|1066.09|37
1656696080000|2022-07-01 17:21:20|1071.74|1066.34|1072.68|1067.28|1072.68|1067.28|1071.74|1066.34|36
1656696090000|2022-07-01 17:21:30|1072.64|1067.24|1073.19|1067.79|1073.74|1068.34|1072.58|1067.18|35
1656696100000|2022-07-01 17:21:40|1073.15|1067.75|1073.02|1067.62|1073.3|1067.9|1073|1067.6|34
1656696110000|2022-07-01 17:21:50|1073.1|1067.7|1072.77|1067.37|1073.13|1067.73|1072.77|1067.37|30
1656696120000|2022-07-01 17:22:00|1072.76|1067.36|1072.69|1067.29|1072.8|1067.4|1072.45|1067.05|35
1656696130000|2022-07-01 17:22:10|1072.77|1067.37|1071.37|1065.97|1072.8|1067.4|1071.19|1065.79|35
1656696140000|2022-07-01 17:22:20|1071.36|1065.96|1071.36|1065.96|1071.68|1066.28|1071.35|1065.95|34
1656696150000|2022-07-01 17:22:30|1071.35|1065.95|1071.08|1065.68|1071.49|1066.09|1070.77|1065.37|31
1656696160000|2022-07-01 17:22:40|1071.03|1065.63|1071.06|1065.66|1071.34|1065.94|1070.87|1065.47|29
1656696170000|2022-07-01 17:22:50|1071.15|1065.75|1071.11|1065.71|1071.17|1065.77|1070.84|1065.44|34
1656696180000|2022-07-01 17:23:00|1071.02|1065.62|1070.96|1065.56|1071.1|1065.7|1070.86|1065.46|31
1656696190000|2022-07-01 17:23:10|1070.87|1065.47|1070.6|1065.2|1071.04|1065.64|1070.54|1065.14|33
1656696200000|2022-07-01 17:23:20|1070.65|1065.25|1071.65|1066.25|1071.77|1066.37|1070.65|1065.25|31
1656696210000|2022-07-01 17:23:30|1071.57|1066.17|1071.15|1065.75|1071.69|1066.29|1070.96|1065.56|37
1656696220000|2022-07-01 17:23:40|1071.19|1065.79|1071.6|1066.2|1071.65|1066.25|1071.18|1065.78|31
1656696230000|2022-07-01 17:23:50|1071.63|1066.23|1071.67|1066.27|1072.11|1066.71|1071.63|1066.23|32
1656696240000|2022-07-01 17:24:00|1071.62|1066.22|1071.6|1066.2|1071.75|1066.35|1071.55|1066.15|34
1656696250000|2022-07-01 17:24:10|1071.61|1066.21|1071.74|1066.34|1071.88|1066.48|1071.52|1066.12|27
1656696260000|2022-07-01 17:24:20|1071.67|1066.27|1071.69|1066.29|1071.76|1066.36|1071.66|1066.26|25
1656696270000|2022-07-01 17:24:30|1071.56|1066.16|1071.6|1066.2|1071.6|1066.2|1071.27|1065.87|32
1656696280000|2022-07-01 17:24:40|1071.64|1066.24|1071.74|1066.34|1071.75|1066.35|1071.35|1065.95|32
1656696290000|2022-07-01 17:24:50|1071.72|1066.32|1071.14|1065.74|1071.72|1066.32|1071.14|1065.74|34
1656696300000|2022-07-01 17:25:00|1071.15|1065.75|1071.24|1065.84|1071.46|1066.06|1071.06|1065.66|33
1656696310000|2022-07-01 17:25:10|1071.27|1065.87|1071.53|1066.13|1071.67|1066.27|1071.25|1065.85|33
1656696320000|2022-07-01 17:25:20|1071.52|1066.12|1070.98|1065.58|1071.52|1066.12|1070.87|1065.47|29
1656696330000|2022-07-01 17:25:30|1070.94|1065.54|1071.2|1065.8|1071.26|1065.86|1070.94|1065.54|30
1656696340000|2022-07-01 17:25:40|1071.21|1065.81|1071.66|1066.26|1071.86|1066.46|1071.17|1065.77|35
1656696350000|2022-07-01 17:25:50|1071.68|1066.28|1071.28|1065.88|1071.74|1066.34|1071.23|1065.83|30
1656696360000|2022-07-01 17:26:00|1071.26|1065.86|1070.85|1065.45|1071.41|1066.01|1070.85|1065.45|32
1656696370000|2022-07-01 17:26:10|1070.83|1065.43|1071.05|1065.65|1071.06|1065.66|1070.58|1065.18|29
1656696380000|2022-07-01 17:26:20|1071.08|1065.68|1071.64|1066.24|1071.64|1066.24|1071|1065.6|31
1656696390000|2022-07-01 17:26:30|1071.63|1066.23|1070.99|1065.59|1071.63|1066.23|1070.98|1065.58|27
1656696400000|2022-07-01 17:26:40|1071.07|1065.67|1071.14|1065.74|1071.22|1065.82|1070.98|1065.58|27
1656696410000|2022-07-01 17:26:50|1071.23|1065.83|1071.18|1065.78|1071.23|1065.83|1071.1|1065.7|25
1656696420000|2022-07-01 17:27:00|1071.17|1065.77|1071.22|1065.82|1071.23|1065.83|1071.04|1065.64|28
1656696430000|2022-07-01 17:27:10|1071.21|1065.81|1071.75|1066.35|1071.76|1066.36|1071.13|1065.73|27
1656696440000|2022-07-01 17:27:20|1071.91|1066.51|1071.68|1066.28|1071.98|1066.58|1071.58|1066.18|28
1656696450000|2022-07-01 17:27:30|1071.66|1066.26|1071.75|1066.35|1071.96|1066.56|1071.66|1066.26|33
1656696460000|2022-07-01 17:27:40|1071.7|1066.3|1071.58|1066.18|1071.79|1066.39|1071.51|1066.11|34
1656696470000|2022-07-01 17:27:50|1071.59|1066.19|1071.86|1066.46|1072.04|1066.64|1071.55|1066.15|31
1656696480000|2022-07-01 17:28:00|1071.74|1066.34|1073.1|1067.7|1073.21|1067.81|1071.7|1066.3|38
1656696490000|2022-07-01 17:28:10|1073.19|1067.79|1073.03|1067.63|1073.25|1067.85|1072.93|1067.53|36
1656696500000|2022-07-01 17:28:20|1073.01|1067.61|1071.95|1066.55|1073.16|1067.76|1071.91|1066.51|31
1656696510000|2022-07-01 17:28:30|1071.94|1066.54|1072.2|1066.8|1072.48|1067.08|1071.93|1066.53|34
1656696520000|2022-07-01 17:28:40|1072.21|1066.81|1072.41|1067.01|1072.41|1067.01|1072.09|1066.69|33
1656696530000|2022-07-01 17:28:50|1072.37|1066.97|1072.31|1066.91|1072.76|1067.36|1072.31|1066.91|31
1656696540000|2022-07-01 17:29:00|1072.32|1066.92|1071.43|1066.03|1072.39|1066.99|1071.37|1065.97|32
1656696550000|2022-07-01 17:29:10|1071.47|1066.07|1071.13|1065.73|1071.54|1066.14|1071.04|1065.64|30
1656696560000|2022-07-01 17:29:20|1071.15|1065.75|1071.38|1065.98|1071.56|1066.16|1071.12|1065.72|32
1656696570000|2022-07-01 17:29:30|1071.3|1065.9|1071.35|1065.95|1071.4|1066|1071.22|1065.82|34
1656696580000|2022-07-01 17:29:40|1071.36|1065.96|1071.01|1065.61|1071.37|1065.97|1071.01|1065.61|30
1656696590000|2022-07-01 17:29:50|1070.82|1065.42|1071.1|1065.7|1071.37|1065.97|1070.82|1065.42|32
1656696600000|2022-07-01 17:30:00|1071.09|1065.69|1071.14|1065.74|1071.4|1066|1070.95|1065.55|33
1656696610000|2022-07-01 17:30:10|1071.19|1065.79|1071.22|1065.82|1071.32|1065.92|1070.99|1065.59|32
1656696620000|2022-07-01 17:30:20|1071.23|1065.83|1071.22|1065.82|1071.27|1065.87|1071.01|1065.61|30
1656696630000|2022-07-01 17:30:30|1071.23|1065.83|1071.42|1066.02|1071.42|1066.02|1071.18|1065.78|33
1656696640000|2022-07-01 17:30:40|1071.31|1065.91|1071.88|1066.48|1071.95|1066.55|1071.31|1065.91|34
1656696650000|2022-07-01 17:30:50|1071.9|1066.5|1072.42|1067.02|1072.93|1067.53|1071.88|1066.48|33
1656696660000|2022-07-01 17:31:00|1072.46|1067.06|1072.43|1067.03|1072.73|1067.33|1072.34|1066.94|32
1656696670000|2022-07-01 17:31:10|1072.31|1066.91|1072.07|1066.67|1072.52|1067.12|1071.95|1066.55|34
1656696680000|2022-07-01 17:31:20|1072.01|1066.61|1072.82|1067.42|1072.88|1067.48|1072.01|1066.61|31
1656696690000|2022-07-01 17:31:30|1072.96|1067.56|1073.43|1068.03|1073.54|1068.14|1072.92|1067.52|36
1656696700000|2022-07-01 17:31:40|1073.49|1068.09|1073.17|1067.77|1073.5|1068.1|1073.03|1067.63|33
1656696710000|2022-07-01 17:31:50|1073.21|1067.81|1073.33|1067.93|1073.66|1068.26|1073.21|1067.81|32
1656696720000|2022-07-01 17:32:00|1073.3|1067.9|1072.89|1067.49|1073.35|1067.95|1072.87|1067.47|32
1656696730000|2022-07-01 17:32:10|1072.86|1067.46|1072.34|1066.94|1072.87|1067.47|1072.24|1066.84|33
1656696740000|2022-07-01 17:32:20|1072.35|1066.95|1072.49|1067.09|1072.53|1067.13|1072.27|1066.87|27
1656696750000|2022-07-01 17:32:30|1072.47|1067.07|1072.41|1067.01|1072.52|1067.12|1072.27|1066.87|29
1656696760000|2022-07-01 17:32:40|1072.38|1066.98|1072.44|1067.04|1072.51|1067.11|1072.35|1066.95|26
1656696770000|2022-07-01 17:32:50|1072.45|1067.05|1072.38|1066.98|1072.45|1067.05|1072.18|1066.78|32
1656696780000|2022-07-01 17:33:00|1072.4|1067|1072.18|1066.78|1072.56|1067.16|1072.15|1066.75|27
1656696790000|2022-07-01 17:33:10|1072.16|1066.76|1070.81|1065.41|1072.23|1066.83|1070.69|1065.29|33
1656696800000|2022-07-01 17:33:20|1070.79|1065.39|1069.81|1064.41|1070.79|1065.39|1069.8|1064.4|32
1656696810000|2022-07-01 17:33:30|1069.93|1064.53|1070.22|1064.82|1070.3|1064.9|1069.53|1064.13|31
1656696820000|2022-07-01 17:33:40|1070.16|1064.76|1069.81|1064.41|1070.21|1064.81|1069.81|1064.41|33
1656696830000|2022-07-01 17:33:50|1069.82|1064.42|1069.6|1064.2|1069.82|1064.42|1069.32|1063.92|33
1656696840000|2022-07-01 17:34:00|1069.64|1064.24|1068.95|1063.55|1069.74|1064.34|1068.91|1063.51|33
1656696850000|2022-07-01 17:34:10|1068.9|1063.5|1068.55|1063.15|1069.16|1063.76|1068.55|1063.15|33
1656696860000|2022-07-01 17:34:20|1068.54|1063.14|1067.93|1062.53|1068.67|1063.27|1067.93|1062.53|32
1656696870000|2022-07-01 17:34:30|1067.94|1062.54|1068.15|1062.75|1068.41|1063.01|1067.93|1062.53|33
1656696880000|2022-07-01 17:34:40|1068.13|1062.73|1068.23|1062.83|1068.44|1063.04|1068.11|1062.71|29
1656696890000|2022-07-01 17:34:50|1068.14|1062.74|1068.15|1062.75|1068.41|1063.01|1067.96|1062.56|31
1656696900000|2022-07-01 17:35:00|1068.04|1062.64|1068.9|1063.5|1068.91|1063.51|1067.97|1062.57|35
1656696910000|2022-07-01 17:35:10|1068.92|1063.52|1068.95|1063.55|1069.25|1063.85|1068.9|1063.5|36
1656696920000|2022-07-01 17:35:20|1068.88|1063.48|1068.03|1062.63|1068.88|1063.48|1067.99|1062.59|33
1656696930000|2022-07-01 17:35:30|1068.04|1062.64|1067.34|1061.94|1068.28|1062.88|1067.34|1061.94|36
1656696940000|2022-07-01 17:35:40|1067.3|1061.9|1069.18|1063.78|1069.18|1063.78|1067.3|1061.9|39
1656696950000|2022-07-01 17:35:50|1069.19|1063.79|1068.44|1063.04|1069.34|1063.94|1068.44|1063.04|33
1656696960000|2022-07-01 17:36:00|1068.43|1063.03|1068.77|1063.37|1068.88|1063.48|1068.39|1062.99|34
1656696970000|2022-07-01 17:36:10|1068.79|1063.39|1069|1063.6|1069.01|1063.61|1068.77|1063.37|32
1656696980000|2022-07-01 17:36:20|1069.04|1063.64|1070.13|1064.73|1070.27|1064.87|1069|1063.6|32
1656696990000|2022-07-01 17:36:30|1070.12|1064.72|1070.81|1065.41|1070.81|1065.41|1070.04|1064.64|34
1656697000000|2022-07-01 17:36:40|1070.8|1065.4|1071.27|1065.87|1071.53|1066.13|1070.8|1065.4|35
1656697010000|2022-07-01 17:36:50|1071.28|1065.88|1071.41|1066.01|1071.41|1066.01|1071.02|1065.62|34
1656697020000|2022-07-01 17:37:00|1071.43|1066.03|1071.07|1065.67|1071.62|1066.22|1071.06|1065.66|38
1656697030000|2022-07-01 17:37:10|1071.06|1065.66|1071.68|1066.28|1071.75|1066.35|1071.06|1065.66|36
1656697040000|2022-07-01 17:37:20|1071.67|1066.27|1071.17|1065.77|1071.72|1066.32|1071.12|1065.72|25
1656697050000|2022-07-01 17:37:30|1071.15|1065.75|1071.18|1065.78|1071.26|1065.86|1071.15|1065.75|31
1656697060000|2022-07-01 17:37:40|1071.19|1065.79|1071.27|1065.87|1071.51|1066.11|1071.15|1065.75|31
1656697070000|2022-07-01 17:37:50|1071.17|1065.77|1071.53|1066.13|1071.53|1066.13|1070.96|1065.56|35
1656697080000|2022-07-01 17:38:00|1071.56|1066.16|1071.58|1066.18|1071.84|1066.44|1071.52|1066.12|33
1656697090000|2022-07-01 17:38:10|1071.61|1066.21|1071.8|1066.4|1071.81|1066.41|1071.39|1065.99|29
1656697100000|2022-07-01 17:38:20|1071.76|1066.36|1072.4|1067|1072.41|1067.01|1071.75|1066.35|32
1656697110000|2022-07-01 17:38:30|1072.47|1067.07|1071.93|1066.53|1072.5|1067.1|1071.88|1066.48|31
1656697120000|2022-07-01 17:38:40|1071.86|1066.46|1074.89|1069.49|1074.92|1069.52|1071.83|1066.43|36
1656697130000|2022-07-01 17:38:50|1074.93|1069.53|1079.43|1074.03|1079.43|1074.03|1074.16|1068.76|38
1656697140000|2022-07-01 17:39:00|1081.06|1075.66|1079.97|1074.57|1081.79|1076.39|1079.47|1074.07|38
1656697150000|2022-07-01 17:39:10|1079.79|1074.39|1078.82|1073.42|1079.99|1074.59|1078.82|1073.42|39
1656697160000|2022-07-01 17:39:20|1078.81|1073.41|1078.01|1072.61|1079.93|1074.53|1078.01|1072.61|36
1656697170000|2022-07-01 17:39:30|1077.98|1072.58|1078.84|1073.44|1079.1|1073.7|1077.9|1072.5|38
1656697180000|2022-07-01 17:39:40|1078.82|1073.42|1078.43|1073.03|1078.9|1073.5|1078.15|1072.75|34
1656697190000|2022-07-01 17:39:50|1078.44|1073.04|1078.23|1072.83|1078.46|1073.06|1077.57|1072.17|34
1656697200000|2022-07-01 17:40:00|1078.13|1072.73|1078.15|1072.75|1078.9|1073.5|1077.79|1072.39|37
1656697210000|2022-07-01 17:40:10|1078.12|1072.72|1077.49|1072.09|1078.2|1072.8|1077.45|1072.05|36
1656697220000|2022-07-01 17:40:20|1077.44|1072.04|1077.47|1072.07|1077.66|1072.26|1076.49|1071.09|37
1656697230000|2022-07-01 17:40:30|1077.5|1072.1|1079.01|1073.61|1079.24|1073.84|1077.34|1071.94|35
1656697240000|2022-07-01 17:40:40|1079.02|1073.62|1078.91|1073.51|1079.13|1073.73|1078.6|1073.2|33
1656697250000|2022-07-01 17:40:50|1078.93|1073.53|1078.68|1073.28|1078.94|1073.54|1078.65|1073.25|31
1656697260000|2022-07-01 17:41:00|1078.75|1073.35|1078.87|1073.47|1078.97|1073.57|1078.64|1073.24|33
1656697270000|2022-07-01 17:41:10|1078.82|1073.42|1078.56|1073.16|1079.03|1073.63|1078.52|1073.12|33
1656697280000|2022-07-01 17:41:20|1078.55|1073.15|1078.72|1073.32|1078.92|1073.52|1078.43|1073.03|36
1656697290000|2022-07-01 17:41:30|1078.74|1073.34|1079.27|1073.87|1079.59|1074.19|1078.63|1073.23|36
1656697300000|2022-07-01 17:41:40|1079.28|1073.88|1078.51|1073.11|1079.3|1073.9|1078.41|1073.01|36
1656697310000|2022-07-01 17:41:50|1078.48|1073.08|1077.94|1072.54|1078.48|1073.08|1077.83|1072.43|33
1656697320000|2022-07-01 17:42:00|1077.9|1072.5|1077.26|1071.86|1078.06|1072.66|1077.24|1071.84|36
1656697330000|2022-07-01 17:42:10|1077.24|1071.84|1077.21|1071.81|1077.69|1072.29|1077.2|1071.8|36
1656697340000|2022-07-01 17:42:20|1077.2|1071.8|1077.63|1072.23|1077.73|1072.33|1077.17|1071.77|34
1656697350000|2022-07-01 17:42:30|1077.66|1072.26|1077.66|1072.26|1077.78|1072.38|1077.48|1072.08|32
1656697360000|2022-07-01 17:42:40|1077.69|1072.29|1077.63|1072.23|1077.77|1072.37|1077.41|1072.01|35
1656697370000|2022-07-01 17:42:50|1077.68|1072.28|1077.76|1072.36|1077.88|1072.48|1077.52|1072.12|31
1656697380000|2022-07-01 17:43:00|1077.69|1072.29|1077.51|1072.11|1077.88|1072.48|1077.09|1071.69|34
1656697390000|2022-07-01 17:43:10|1077.53|1072.13|1078.64|1073.24|1078.75|1073.35|1077.52|1072.12|34
1656697400000|2022-07-01 17:43:20|1078.61|1073.21|1077.82|1072.42|1078.61|1073.21|1077.74|1072.34|36
1656697410000|2022-07-01 17:43:30|1077.83|1072.43|1077.85|1072.45|1077.9|1072.5|1077.55|1072.15|33
1656697420000|2022-07-01 17:43:40|1077.84|1072.44|1077.38|1071.98|1078.13|1072.73|1077.38|1071.98|33
1656697430000|2022-07-01 17:43:50|1077.37|1071.97|1076.99|1071.59|1077.37|1071.97|1076.91|1071.51|28
1656697440000|2022-07-01 17:44:00|1076.65|1071.25|1075.34|1069.94|1076.9|1071.5|1075.34|1069.94|32
1656697450000|2022-07-01 17:44:10|1075.35|1069.95|1075.15|1069.75|1075.44|1070.04|1075.02|1069.62|33
1656697460000|2022-07-01 17:44:20|1075.25|1069.85|1076.39|1070.99|1076.39|1070.99|1075.23|1069.83|33
1656697470000|2022-07-01 17:44:30|1076.48|1071.08|1076.38|1070.98|1076.48|1071.08|1076.03|1070.63|35
1656697480000|2022-07-01 17:44:40|1076.39|1070.99|1076.17|1070.77|1076.45|1071.05|1076.1|1070.7|33
1656697490000|2022-07-01 17:44:50|1076.27|1070.87|1076.38|1070.98|1076.41|1071.01|1076.14|1070.74|34
1656697500000|2022-07-01 17:45:00|1076.41|1071.01|1076.12|1070.72|1076.62|1071.22|1075.99|1070.59|35
1656697510000|2022-07-01 17:45:10|1076.1|1070.7|1075.8|1070.4|1076.1|1070.7|1075.72|1070.32|33
1656697520000|2022-07-01 17:45:20|1075.76|1070.36|1075.66|1070.26|1075.98|1070.58|1075.58|1070.18|31
1656697530000|2022-07-01 17:45:30|1075.69|1070.29|1076.33|1070.93|1076.58|1071.18|1075.65|1070.25|34
1656697540000|2022-07-01 17:45:40|1076.47|1071.07|1076.17|1070.77|1076.47|1071.07|1076.05|1070.65|35
1656697550000|2022-07-01 17:45:50|1076.18|1070.78|1076.31|1070.91|1076.39|1070.99|1076.06|1070.66|33
1656697560000|2022-07-01 17:46:00|1076.34|1070.94|1077.17|1071.77|1077.31|1071.91|1076.34|1070.94|37
1656697570000|2022-07-01 17:46:10|1077.16|1071.76|1077.25|1071.85|1077.7|1072.3|1076.78|1071.38|36
1656697580000|2022-07-01 17:46:20|1077.27|1071.87|1076.55|1071.15|1077.28|1071.88|1076.49|1071.09|35
1656697590000|2022-07-01 17:46:30|1076.56|1071.16|1075.84|1070.44|1076.59|1071.19|1075.63|1070.23|32
1656697600000|2022-07-01 17:46:40|1075.89|1070.49|1075.45|1070.05|1075.89|1070.49|1075.4|1070|30
1656697610000|2022-07-01 17:46:50|1075.48|1070.08|1075.54|1070.14|1075.6|1070.2|1075.39|1069.99|29
1656697620000|2022-07-01 17:47:00|1075.51|1070.11|1075.05|1069.65|1075.55|1070.15|1075.01|1069.61|31
1656697630000|2022-07-01 17:47:10|1075.02|1069.62|1075.07|1069.67|1075.32|1069.92|1074.79|1069.39|25
1656697640000|2022-07-01 17:47:20|1074.99|1069.59|1075.2|1069.8|1075.24|1069.84|1074.68|1069.28|32
1656697650000|2022-07-01 17:47:30|1075.12|1069.72|1076.26|1070.86|1076.48|1071.08|1075|1069.6|38
1656697660000|2022-07-01 17:47:40|1076.23|1070.83|1075.86|1070.46|1076.26|1070.86|1075.77|1070.37|37
1656697670000|2022-07-01 17:47:50|1075.83|1070.43|1075.68|1070.28|1075.83|1070.43|1075.61|1070.21|33
1656697680000|2022-07-01 17:48:00|1075.72|1070.32|1075.7|1070.3|1075.85|1070.45|1075.62|1070.22|28
1656697690000|2022-07-01 17:48:10|1075.71|1070.31|1076.47|1071.07|1076.58|1071.18|1075.7|1070.3|33
1656697700000|2022-07-01 17:48:20|1076.5|1071.1|1077.24|1071.84|1077.24|1071.84|1076.38|1070.98|37
1656697710000|2022-07-01 17:48:30|1077.23|1071.83|1077.27|1071.87|1077.49|1072.09|1076.83|1071.43|31
1656697720000|2022-07-01 17:48:40|1077.25|1071.85|1077|1071.6|1077.25|1071.85|1076.84|1071.44|30
1656697730000|2022-07-01 17:48:50|1077.02|1071.62|1077.02|1071.62|1077.02|1071.62|1076.8|1071.4|33
1656697740000|2022-07-01 17:49:00|1077.04|1071.64|1077.17|1071.77|1077.27|1071.87|1077.03|1071.63|37
1656697750000|2022-07-01 17:49:10|1077.14|1071.74|1077.5|1072.1|1077.5|1072.1|1076.98|1071.58|33
1656697760000|2022-07-01 17:49:20|1077.44|1072.04|1077.25|1071.85|1077.53|1072.13|1077.14|1071.74|35
1656697770000|2022-07-01 17:49:30|1077.26|1071.86|1076.61|1071.21|1077.27|1071.87|1076.53|1071.13|35
1656697780000|2022-07-01 17:49:40|1076.48|1071.08|1076.7|1071.3|1076.82|1071.42|1076.46|1071.06|32
1656697790000|2022-07-01 17:49:50|1076.71|1071.31|1076.79|1071.39|1076.96|1071.56|1076.68|1071.28|33
1656697800000|2022-07-01 17:50:00|1076.86|1071.46|1076.58|1071.18|1077.26|1071.86|1076.58|1071.18|39
1656697810000|2022-07-01 17:50:10|1076.74|1071.34|1076.63|1071.23|1076.75|1071.35|1076.49|1071.09|31
1656697820000|2022-07-01 17:50:20|1076.64|1071.24|1077.08|1071.68|1077.34|1071.94|1076.43|1071.03|35
1656697830000|2022-07-01 17:50:30|1077.05|1071.65|1077.04|1071.64|1077.34|1071.94|1077.01|1071.61|33
1656697840000|2022-07-01 17:50:40|1077.01|1071.61|1077.02|1071.62|1077.15|1071.75|1076.99|1071.59|30
1656697850000|2022-07-01 17:50:50|1077.03|1071.63|1076.07|1070.67|1077.05|1071.65|1076.01|1070.61|33
1656697860000|2022-07-01 17:51:00|1075.95|1070.55|1076.44|1071.04|1076.47|1071.07|1075.95|1070.55|35
1656697870000|2022-07-01 17:51:10|1076.45|1071.05|1076.54|1071.14|1076.72|1071.32|1076.45|1071.05|26
1656697880000|2022-07-01 17:51:20|1076.53|1071.13|1076.64|1071.24|1076.77|1071.37|1076.53|1071.13|30
1656697890000|2022-07-01 17:51:30|1076.59|1071.19|1076.42|1071.02|1076.59|1071.19|1076.28|1070.88|27
1656697900000|2022-07-01 17:51:40|1076.41|1071.01|1076.38|1070.98|1076.44|1071.04|1076.28|1070.88|26
1656697910000|2022-07-01 17:51:50|1076.39|1070.99|1076.22|1070.82|1076.56|1071.16|1076.05|1070.65|29
1656697920000|2022-07-01 17:52:00|1076.33|1070.93|1076.94|1071.54|1076.96|1071.56|1076.05|1070.65|34
1656697930000|2022-07-01 17:52:10|1076.93|1071.53|1076.02|1070.62|1076.94|1071.54|1075.89|1070.49|32
1656697940000|2022-07-01 17:52:20|1076.03|1070.63|1075.62|1070.22|1076.04|1070.64|1075.41|1070.01|29
1656697950000|2022-07-01 17:52:30|1075.72|1070.32|1076.67|1071.27|1076.68|1071.28|1075.56|1070.16|22
1656697960000|2022-07-01 17:52:40|1076.68|1071.28|1076.51|1071.11|1076.76|1071.36|1076.45|1071.05|30
1656697970000|2022-07-01 17:52:50|1076.53|1071.13|1076.88|1071.48|1076.88|1071.48|1076.37|1070.97|35
1656697980000|2022-07-01 17:53:00|1076.92|1071.52|1077.01|1071.61|1077.18|1071.78|1076.67|1071.27|28
1656697990000|2022-07-01 17:53:10|1077.21|1071.81|1077.29|1071.89|1077.67|1072.27|1077.2|1071.8|30
1656698000000|2022-07-01 17:53:20|1077.26|1071.86|1076.98|1071.58|1077.26|1071.86|1076.77|1071.37|32
1656698010000|2022-07-01 17:53:30|1077.04|1071.64|1077.09|1071.69|1077.19|1071.79|1077.01|1071.61|27
1656698020000|2022-07-01 17:53:40|1077.06|1071.66|1076.64|1071.24|1077.08|1071.68|1076.46|1071.06|34
1656698030000|2022-07-01 17:53:50|1076.63|1071.23|1075.49|1070.09|1076.69|1071.29|1075.48|1070.08|35
1656698040000|2022-07-01 17:54:00|1075.56|1070.16|1075.39|1069.99|1075.56|1070.16|1074.98|1069.58|35
1656698050000|2022-07-01 17:54:10|1075.41|1070.01|1075.06|1069.66|1075.48|1070.08|1074.94|1069.54|35
1656698060000|2022-07-01 17:54:20|1075.13|1069.73|1075|1069.6|1075.13|1069.73|1074.89|1069.49|32
1656698070000|2022-07-01 17:54:30|1074.91|1069.51|1074.92|1069.52|1075.02|1069.62|1074.85|1069.45|33
1656698080000|2022-07-01 17:54:40|1074.93|1069.53|1075.03|1069.63|1075.03|1069.63|1074.87|1069.47|30
1656698090000|2022-07-01 17:54:50|1074.92|1069.52|1074.75|1069.35|1075.04|1069.64|1074.51|1069.11|38
1656698100000|2022-07-01 17:55:00|1074.69|1069.29|1075.52|1070.12|1075.52|1070.12|1074.64|1069.24|35
1656698110000|2022-07-01 17:55:10|1075.47|1070.07|1075.18|1069.78|1075.49|1070.09|1074.94|1069.54|32
1656698120000|2022-07-01 17:55:20|1075.06|1069.66|1075.16|1069.76|1075.48|1070.08|1075.05|1069.65|35
1656698130000|2022-07-01 17:55:30|1075.12|1069.72|1074.49|1069.09|1075.13|1069.73|1074.49|1069.09|31
1656698140000|2022-07-01 17:55:40|1074.59|1069.19|1074.63|1069.23|1074.8|1069.4|1074.42|1069.02|27
1656698150000|2022-07-01 17:55:50|1074.62|1069.22|1074.74|1069.34|1074.79|1069.39|1074.41|1069.01|34
1656698160000|2022-07-01 17:56:00|1074.73|1069.33|1074.14|1068.74|1074.81|1069.41|1073.99|1068.59|37
1656698170000|2022-07-01 17:56:10|1074.16|1068.76|1074.01|1068.61|1074.31|1068.91|1073.92|1068.52|28
1656698180000|2022-07-01 17:56:20|1073.98|1068.58|1074.6|1069.2|1074.6|1069.2|1073.63|1068.23|28
1656698190000|2022-07-01 17:56:30|1074.56|1069.16|1074.38|1068.98|1074.71|1069.31|1074.38|1068.98|31
1656698200000|2022-07-01 17:56:40|1074.29|1068.89|1074.4|1069|1074.55|1069.15|1074.26|1068.86|36
1656698210000|2022-07-01 17:56:50|1074.45|1069.05|1074.47|1069.07|1074.59|1069.19|1074.33|1068.93|31
1656698220000|2022-07-01 17:57:00|1074.58|1069.18|1074.38|1068.98|1074.58|1069.18|1073.83|1068.43|35
1656698230000|2022-07-01 17:57:10|1074.35|1068.95|1074.39|1068.99|1074.51|1069.11|1074.19|1068.79|34
1656698240000|2022-07-01 17:57:20|1074.41|1069.01|1074.59|1069.19|1074.59|1069.19|1074.25|1068.85|33
1656698250000|2022-07-01 17:57:30|1074.56|1069.16|1074.87|1069.47|1075.03|1069.63|1074.52|1069.12|32
1656698260000|2022-07-01 17:57:40|1074.86|1069.46|1074.77|1069.37|1074.92|1069.52|1074.7|1069.3|32
1656698270000|2022-07-01 17:57:50|1074.76|1069.36|1074.58|1069.18|1074.87|1069.47|1074.25|1068.85|34
1656698280000|2022-07-01 17:58:00|1074.57|1069.17|1075.64|1070.24|1075.78|1070.38|1074.57|1069.17|30
1656698290000|2022-07-01 17:58:10|1075.67|1070.27|1075.37|1069.97|1076.08|1070.68|1075.36|1069.96|38
1656698300000|2022-07-01 17:58:20|1075.35|1069.95|1075.4|1070|1075.56|1070.16|1075.26|1069.86|33
1656698310000|2022-07-01 17:58:30|1075.42|1070.02|1074.35|1068.95|1075.43|1070.03|1074.32|1068.92|35
1656698320000|2022-07-01 17:58:40|1074.36|1068.96|1074.26|1068.86|1074.37|1068.97|1073.9|1068.5|32
1656698330000|2022-07-01 17:58:50|1074.27|1068.87|1074.92|1069.52|1074.92|1069.52|1074.24|1068.84|25
1656698340000|2022-07-01 17:59:00|1074.87|1069.47|1075.55|1070.15|1075.6|1070.2|1074.67|1069.27|35
1656698350000|2022-07-01 17:59:10|1075.56|1070.16|1075.95|1070.55|1075.95|1070.55|1075.09|1069.69|36
1656698360000|2022-07-01 17:59:20|1075.94|1070.54|1075.77|1070.37|1076.14|1070.74|1075.73|1070.33|35
1656698370000|2022-07-01 17:59:30|1075.68|1070.28|1075.43|1070.03|1075.7|1070.3|1075.2|1069.8|36
1656698380000|2022-07-01 17:59:40|1075.45|1070.05|1075.36|1069.96|1075.57|1070.17|1075.35|1069.95|35
1656698390000|2022-07-01 17:59:50|1075.33|1069.93|1075.81|1070.41|1075.81|1070.41|1075.33|1069.93|32
1656698400000|2022-07-01 18:00:00|1075.76|1070.36|1075.76|1070.36|1075.95|1070.55|1075.4|1070|38
1656698410000|2022-07-01 18:00:10|1075.73|1070.33|1075.82|1070.42|1076.03|1070.63|1075.48|1070.08|37
1656698420000|2022-07-01 18:00:20|1075.9|1070.5|1075.65|1070.25|1075.94|1070.54|1075.33|1069.93|32
1656698430000|2022-07-01 18:00:30|1075.66|1070.26|1075.86|1070.46|1076.04|1070.64|1075.65|1070.25|34
1656698440000|2022-07-01 18:00:40|1075.87|1070.47|1075.65|1070.25|1075.9|1070.5|1075.54|1070.14|35
1656698450000|2022-07-01 18:00:50|1075.84|1070.44|1075.49|1070.09|1075.84|1070.44|1075.28|1069.88|29
1656698460000|2022-07-01 18:01:00|1075.47|1070.07|1075.59|1070.19|1075.59|1070.19|1075.03|1069.63|32
1656698470000|2022-07-01 18:01:10|1075.58|1070.18|1075.35|1069.95|1075.62|1070.22|1075.11|1069.71|32
1656698480000|2022-07-01 18:01:20|1075.37|1069.97|1075.24|1069.84|1075.39|1069.99|1075.17|1069.77|34
1656698490000|2022-07-01 18:01:30|1075.27|1069.87|1075.18|1069.78|1075.38|1069.98|1075.13|1069.73|29
1656698500000|2022-07-01 18:01:40|1075.17|1069.77|1073.76|1068.36|1075.2|1069.8|1073.36|1067.96|37
1656698510000|2022-07-01 18:01:50|1073.75|1068.35|1073.93|1068.53|1073.93|1068.53|1073.63|1068.23|24
1656698520000|2022-07-01 18:02:00|1073.9|1068.5|1073.33|1067.93|1073.9|1068.5|1073.21|1067.81|31
1656698530000|2022-07-01 18:02:10|1073.3|1067.9|1073.43|1068.03|1073.6|1068.2|1073.22|1067.82|31
1656698540000|2022-07-01 18:02:20|1073.4|1068|1073.52|1068.12|1073.65|1068.25|1073.4|1068|30
1656698550000|2022-07-01 18:02:30|1073.5|1068.1|1073.57|1068.17|1073.71|1068.31|1073.47|1068.07|29
1656698560000|2022-07-01 18:02:40|1073.62|1068.22|1073.75|1068.35|1073.89|1068.49|1073.48|1068.08|27
1656698570000|2022-07-01 18:02:50|1073.82|1068.42|1073.91|1068.51|1073.91|1068.51|1073.69|1068.29|33
1656698580000|2022-07-01 18:03:00|1073.98|1068.58|1073.86|1068.46|1074|1068.6|1073.85|1068.45|20
1656698590000|2022-07-01 18:03:10|1073.87|1068.47|1073.76|1068.36|1073.89|1068.49|1073.6|1068.2|31
1656698600000|2022-07-01 18:03:20|1073.77|1068.37|1074.5|1069.1|1074.54|1069.14|1073.66|1068.26|30
1656698610000|2022-07-01 18:03:30|1074.53|1069.13|1073.84|1068.44|1074.55|1069.15|1073.67|1068.27|31
1656698620000|2022-07-01 18:03:40|1073.8|1068.4|1073.5|1068.1|1073.92|1068.52|1073.5|1068.1|29
1656698630000|2022-07-01 18:03:50|1073.44|1068.04|1073.2|1067.8|1073.44|1068.04|1073.16|1067.76|32
1656698640000|2022-07-01 18:04:00|1073.21|1067.81|1073.18|1067.78|1073.29|1067.89|1073.11|1067.71|28
1656698650000|2022-07-01 18:04:10|1073.16|1067.76|1072.68|1067.28|1073.17|1067.77|1072.68|1067.28|29
1656698660000|2022-07-01 18:04:20|1072.63|1067.23|1072.37|1066.97|1072.63|1067.23|1072.33|1066.93|30
1656698670000|2022-07-01 18:04:30|1072.38|1066.98|1072.72|1067.32|1072.73|1067.33|1072.23|1066.83|26
1656698680000|2022-07-01 18:04:40|1072.73|1067.33|1072.63|1067.23|1072.79|1067.39|1072.63|1067.23|29
1656698690000|2022-07-01 18:04:50|1072.75|1067.35|1072.67|1067.27|1072.75|1067.35|1072.27|1066.87|32
1656698700000|2022-07-01 18:05:00|1072.72|1067.32|1072.77|1067.37|1072.87|1067.47|1072.58|1067.18|36
1656698710000|2022-07-01 18:05:10|1072.79|1067.39|1073.21|1067.81|1073.34|1067.94|1072.63|1067.23|30
1656698720000|2022-07-01 18:05:20|1073.02|1067.62|1072.97|1067.57|1073.07|1067.67|1072.81|1067.41|31
1656698730000|2022-07-01 18:05:30|1072.95|1067.55|1073.72|1068.32|1073.84|1068.44|1072.93|1067.53|32
1656698740000|2022-07-01 18:05:40|1073.73|1068.33|1073.72|1068.32|1073.96|1068.56|1073.61|1068.21|29
1656698750000|2022-07-01 18:05:50|1073.71|1068.31|1073.7|1068.3|1073.82|1068.42|1073.64|1068.24|27
1656698760000|2022-07-01 18:06:00|1073.69|1068.29|1073.99|1068.59|1074.07|1068.67|1073.67|1068.27|30
1656698770000|2022-07-01 18:06:10|1074.02|1068.62|1074.18|1068.78|1074.2|1068.8|1073.93|1068.53|28
1656698780000|2022-07-01 18:06:20|1074.14|1068.74|1074.18|1068.78|1074.27|1068.87|1074.03|1068.63|29
1656698790000|2022-07-01 18:06:30|1074.19|1068.79|1074.19|1068.79|1074.31|1068.91|1074.18|1068.78|23
1656698800000|2022-07-01 18:06:40|1074.26|1068.86|1074.2|1068.8|1074.3|1068.9|1074.18|1068.78|19
1656698810000|2022-07-01 18:06:50|1074.23|1068.83|1074.85|1069.45|1075.05|1069.65|1074.18|1068.78|26
1656698820000|2022-07-01 18:07:00|1074.82|1069.42|1074.91|1069.51|1074.97|1069.57|1074.66|1069.26|31
1656698830000|2022-07-01 18:07:10|1074.86|1069.46|1074.74|1069.34|1074.96|1069.56|1074.65|1069.25|34
1656698840000|2022-07-01 18:07:20|1074.75|1069.35|1075.19|1069.79|1075.19|1069.79|1074.75|1069.35|34
1656698850000|2022-07-01 18:07:30|1075.3|1069.9|1075.42|1070.02|1075.53|1070.13|1075.3|1069.9|28
1656698860000|2022-07-01 18:07:40|1075.43|1070.03|1073.95|1068.55|1075.44|1070.04|1073.93|1068.53|37
1656698870000|2022-07-01 18:07:50|1073.94|1068.54|1073.03|1067.63|1073.94|1068.54|1072.96|1067.56|35
1656698880000|2022-07-01 18:08:00|1073.05|1067.65|1072.3|1066.9|1073.17|1067.77|1072.3|1066.9|34
1656698890000|2022-07-01 18:08:10|1072.29|1066.89|1072.28|1066.88|1072.41|1067.01|1071.94|1066.54|33
1656698900000|2022-07-01 18:08:20|1072.25|1066.85|1071.95|1066.55|1072.39|1066.99|1071.93|1066.53|24
1656698910000|2022-07-01 18:08:30|1071.96|1066.56|1072.06|1066.66|1072.26|1066.86|1071.96|1066.56|31
1656698920000|2022-07-01 18:08:40|1072.05|1066.65|1071.27|1065.87|1072.06|1066.66|1070.87|1065.47|26
1656698930000|2022-07-01 18:08:50|1071.3|1065.9|1070.95|1065.55|1071.3|1065.9|1070.9|1065.5|24
1656698940000|2022-07-01 18:09:00|1070.96|1065.56|1070.75|1065.35|1071.09|1065.69|1070.74|1065.34|25
1656698950000|2022-07-01 18:09:10|1070.73|1065.33|1070.51|1065.11|1070.77|1065.37|1070.22|1064.82|24
1656698960000|2022-07-01 18:09:20|1070.35|1064.95|1071.97|1066.57|1071.99|1066.59|1070.35|1064.95|34
1656698970000|2022-07-01 18:09:30|1071.9|1066.5|1072.08|1066.68|1072.08|1066.68|1071.59|1066.19|31
1656698980000|2022-07-01 18:09:40|1072.12|1066.72|1071.83|1066.43|1072.23|1066.83|1071.83|1066.43|29
1656698990000|2022-07-01 18:09:50|1071.82|1066.42|1071.95|1066.55|1072.14|1066.74|1071.77|1066.37|34
1656699000000|2022-07-01 18:10:00|1072.02|1066.62|1072|1066.6|1072.12|1066.72|1071.97|1066.57|25
1656699010000|2022-07-01 18:10:10|1071.99|1066.59|1071.58|1066.18|1072.01|1066.61|1071.56|1066.16|31
1656699020000|2022-07-01 18:10:20|1071.62|1066.22|1072.15|1066.75|1072.15|1066.75|1071.45|1066.05|33
1656699030000|2022-07-01 18:10:30|1072.17|1066.77|1072.25|1066.85|1072.47|1067.07|1072.17|1066.77|33
1656699040000|2022-07-01 18:10:40|1072.26|1066.86|1072.06|1066.66|1072.28|1066.88|1071.85|1066.45|30
1656699050000|2022-07-01 18:10:50|1072.14|1066.74|1072.21|1066.81|1072.21|1066.81|1072.02|1066.62|27
1656699060000|2022-07-01 18:11:00|1072.15|1066.75|1072.01|1066.61|1072.18|1066.78|1071.69|1066.29|35
1656699070000|2022-07-01 18:11:10|1072.02|1066.62|1072.24|1066.84|1072.41|1067.01|1071.92|1066.52|29
1656699080000|2022-07-01 18:11:20|1072.42|1067.02|1073.04|1067.64|1073.22|1067.82|1072.42|1067.02|34
1656699090000|2022-07-01 18:11:30|1073.05|1067.65|1072.82|1067.42|1073.07|1067.67|1072.69|1067.29|32
1656699100000|2022-07-01 18:11:40|1072.9|1067.5|1072.98|1067.58|1073.07|1067.67|1072.9|1067.5|29
1656699110000|2022-07-01 18:11:50|1073.04|1067.64|1072.9|1067.5|1073.08|1067.68|1072.9|1067.5|30
1656699120000|2022-07-01 18:12:00|1072.81|1067.41|1072.61|1067.21|1072.81|1067.41|1072.58|1067.18|32
1656699130000|2022-07-01 18:12:10|1072.57|1067.17|1072.63|1067.23|1072.84|1067.44|1072.57|1067.17|30
1656699140000|2022-07-01 18:12:20|1072.64|1067.24|1073.03|1067.63|1073.08|1067.68|1072.63|1067.23|31
1656699150000|2022-07-01 18:12:30|1072.82|1067.42|1073.06|1067.66|1073.17|1067.77|1072.82|1067.42|36
1656699160000|2022-07-01 18:12:40|1073.12|1067.72|1072.42|1067.02|1073.12|1067.72|1072.42|1067.02|25
1656699170000|2022-07-01 18:12:50|1072.45|1067.05|1072.44|1067.04|1072.49|1067.09|1072.25|1066.85|32
1656699180000|2022-07-01 18:13:00|1072.5|1067.1|1072.73|1067.33|1072.73|1067.33|1072.44|1067.04|29
1656699190000|2022-07-01 18:13:10|1072.66|1067.26|1072.93|1067.53|1073.48|1068.08|1072.66|1067.26|36
1656699200000|2022-07-01 18:13:20|1072.94|1067.54|1072.87|1067.47|1073.11|1067.71|1072.87|1067.47|32
1656699210000|2022-07-01 18:13:30|1072.8|1067.4|1072.83|1067.43|1073.03|1067.63|1072.74|1067.34|29
1656699220000|2022-07-01 18:13:40|1072.86|1067.46|1072.62|1067.22|1072.86|1067.46|1072.62|1067.22|29
1656699230000|2022-07-01 18:13:50|1072.63|1067.23|1072.67|1067.27|1072.71|1067.31|1072.63|1067.23|21
1656699240000|2022-07-01 18:14:00|1072.66|1067.26|1072.82|1067.42|1073.01|1067.61|1072.66|1067.26|25
1656699250000|2022-07-01 18:14:10|1072.81|1067.41|1073.43|1068.03|1073.44|1068.04|1072.79|1067.39|34
1656699260000|2022-07-01 18:14:20|1073.44|1068.04|1073.68|1068.28|1073.68|1068.28|1073.43|1068.03|28
1656699270000|2022-07-01 18:14:30|1073.89|1068.49|1073.32|1067.92|1073.89|1068.49|1073.32|1067.92|33
1656699280000|2022-07-01 18:14:40|1073.33|1067.93|1073.4|1068|1073.55|1068.15|1073.29|1067.89|31
1656699290000|2022-07-01 18:14:50|1073.35|1067.95|1073.28|1067.88|1073.58|1068.18|1073.18|1067.78|35
1656699300000|2022-07-01 18:15:00|1073.27|1067.87|1072.68|1067.28|1073.57|1068.17|1072.68|1067.28|34
1656699310000|2022-07-01 18:15:10|1072.72|1067.32|1072.68|1067.28|1072.97|1067.57|1072.57|1067.17|36
1656699320000|2022-07-01 18:15:20|1072.72|1067.32|1073.13|1067.73|1073.13|1067.73|1072.72|1067.32|29
1656699330000|2022-07-01 18:15:30|1073.14|1067.74|1073.09|1067.69|1073.43|1068.03|1072.99|1067.59|35
1656699340000|2022-07-01 18:15:40|1073.08|1067.68|1072.97|1067.57|1073.27|1067.87|1072.97|1067.57|34
1656699350000|2022-07-01 18:15:50|1073.02|1067.62|1072.53|1067.13|1073.13|1067.73|1072.44|1067.04|33
1656699360000|2022-07-01 18:16:00|1072.52|1067.12|1071.78|1066.38|1072.52|1067.12|1071.56|1066.16|29
1656699370000|2022-07-01 18:16:10|1071.85|1066.45|1071.8|1066.4|1072.14|1066.74|1071.79|1066.39|30
1656699380000|2022-07-01 18:16:20|1071.83|1066.43|1072.28|1066.88|1072.29|1066.89|1071.83|1066.43|27
1656699390000|2022-07-01 18:16:30|1072.3|1066.9|1072.41|1067.01|1072.43|1067.03|1072.26|1066.86|29
1656699400000|2022-07-01 18:16:40|1072.42|1067.02|1072.89|1067.49|1072.89|1067.49|1072.34|1066.94|31
1656699410000|2022-07-01 18:16:50|1072.9|1067.5|1072.97|1067.57|1073|1067.6|1072.9|1067.5|22
1656699420000|2022-07-01 18:17:00|1073|1067.6|1073.01|1067.61|1073.12|1067.72|1072.97|1067.57|31
1656699430000|2022-07-01 18:17:10|1072.98|1067.58|1073.14|1067.74|1073.15|1067.75|1072.98|1067.58|35
1656699440000|2022-07-01 18:17:20|1073.1|1067.7|1073.21|1067.81|1073.22|1067.82|1073.1|1067.7|29
1656699450000|2022-07-01 18:17:30|1073.25|1067.85|1073.27|1067.87|1073.41|1068.01|1073.17|1067.77|32
1656699460000|2022-07-01 18:17:40|1073.28|1067.88|1073.47|1068.07|1073.58|1068.18|1073.26|1067.86|25
1656699470000|2022-07-01 18:17:50|1073.53|1068.13|1073.47|1068.07|1073.7|1068.3|1073.44|1068.04|33
1656699480000|2022-07-01 18:18:00|1073.49|1068.09|1073.55|1068.15|1073.65|1068.25|1073.49|1068.09|34
1656699490000|2022-07-01 18:18:10|1073.51|1068.11|1073.42|1068.02|1073.58|1068.18|1073.36|1067.96|26
1656699500000|2022-07-01 18:18:20|1073.43|1068.03|1073.55|1068.15|1073.56|1068.16|1073.37|1067.97|23
1656699510000|2022-07-01 18:18:30|1073.54|1068.14|1072.99|1067.59|1073.54|1068.14|1072.79|1067.39|31
1656699520000|2022-07-01 18:18:40|1073.06|1067.66|1073.25|1067.85|1073.25|1067.85|1072.84|1067.44|31
1656699530000|2022-07-01 18:18:50|1073.24|1067.84|1073.24|1067.84|1073.33|1067.93|1073.08|1067.68|28
1656699540000|2022-07-01 18:19:00|1073.22|1067.82|1073.45|1068.05|1073.48|1068.08|1073.22|1067.82|28
1656699550000|2022-07-01 18:19:10|1073.44|1068.04|1073.12|1067.72|1073.46|1068.06|1073.02|1067.62|26
1656699560000|2022-07-01 18:19:20|1073.09|1067.69|1073.11|1067.71|1073.12|1067.72|1072.85|1067.45|32
1656699570000|2022-07-01 18:19:30|1073.02|1067.62|1073.57|1068.17|1073.57|1068.17|1073.02|1067.62|29
1656699580000|2022-07-01 18:19:40|1073.58|1068.18|1073.77|1068.37|1073.8|1068.4|1073.46|1068.06|23
1656699590000|2022-07-01 18:19:50|1073.82|1068.42|1073.68|1068.28|1073.82|1068.42|1073.68|1068.28|24
1656699600000|2022-07-01 18:20:00|1074.21|1068.81|1074.85|1069.45|1075.12|1069.72|1074.21|1068.81|36
1656699610000|2022-07-01 18:20:10|1074.72|1069.32|1075.33|1069.93|1075.33|1069.93|1074.72|1069.32|34
1656699620000|2022-07-01 18:20:20|1075.34|1069.94|1075.08|1069.68|1075.66|1070.26|1075.04|1069.64|31
1656699630000|2022-07-01 18:20:30|1074.95|1069.55|1074.9|1069.5|1075.01|1069.61|1074.75|1069.35|33
1656699640000|2022-07-01 18:20:40|1074.91|1069.51|1074.99|1069.59|1075.13|1069.73|1074.86|1069.46|30
1656699650000|2022-07-01 18:20:50|1075.02|1069.62|1075.05|1069.65|1075.17|1069.77|1075.02|1069.62|35
1656699660000|2022-07-01 18:21:00|1075.09|1069.69|1075.01|1069.61|1075.12|1069.72|1074.85|1069.45|32
1656699670000|2022-07-01 18:21:10|1074.99|1069.59|1074.95|1069.55|1075.11|1069.71|1074.95|1069.55|27
1656699680000|2022-07-01 18:21:20|1074.87|1069.47|1074.23|1068.83|1074.87|1069.47|1074.14|1068.74|30
1656699690000|2022-07-01 18:21:30|1074.21|1068.81|1074.11|1068.71|1074.33|1068.93|1074.11|1068.71|27
1656699700000|2022-07-01 18:21:40|1074.14|1068.74|1074.32|1068.92|1074.32|1068.92|1074.08|1068.68|33
1656699710000|2022-07-01 18:21:50|1074.33|1068.93|1075.01|1069.61|1075.13|1069.73|1074.3|1068.9|33
1656699720000|2022-07-01 18:22:00|1075.02|1069.62|1076.1|1070.7|1076.1|1070.7|1074.98|1069.58|31
1656699730000|2022-07-01 18:22:10|1076.09|1070.69|1076.41|1071.01|1077.07|1071.67|1076.09|1070.69|37
1656699740000|2022-07-01 18:22:20|1076.48|1071.08|1076.89|1071.49|1076.91|1071.51|1076.48|1071.08|31
1656699750000|2022-07-01 18:22:30|1076.87|1071.47|1076.75|1071.35|1076.87|1071.47|1076.59|1071.19|34
1656699760000|2022-07-01 18:22:40|1076.82|1071.42|1076.73|1071.33|1077.13|1071.73|1076.68|1071.28|32
1656699770000|2022-07-01 18:22:50|1076.74|1071.34|1076.51|1071.11|1076.79|1071.39|1076.33|1070.93|29
1656699780000|2022-07-01 18:23:00|1076.5|1071.1|1076.61|1071.21|1076.83|1071.43|1076.42|1071.02|34
1656699790000|2022-07-01 18:23:10|1076.6|1071.2|1076.04|1070.64|1076.6|1071.2|1075.8|1070.4|35
1656699800000|2022-07-01 18:23:20|1076.13|1070.73|1076.11|1070.71|1076.28|1070.88|1075.89|1070.49|30
1656699810000|2022-07-01 18:23:30|1076.12|1070.72|1076.24|1070.84|1076.27|1070.87|1076.11|1070.71|28
1656699820000|2022-07-01 18:23:40|1076.25|1070.85|1076.45|1071.05|1076.5|1071.1|1076.21|1070.81|29
1656699830000|2022-07-01 18:23:50|1076.42|1071.02|1076.72|1071.32|1076.78|1071.38|1076.37|1070.97|30
1656699840000|2022-07-01 18:24:00|1076.76|1071.36|1076.78|1071.38|1076.81|1071.41|1076.68|1071.28|33
1656699850000|2022-07-01 18:24:10|1076.85|1071.45|1077.4|1072|1077.41|1072.01|1076.77|1071.37|32
1656699860000|2022-07-01 18:24:20|1077.41|1072.01|1077.11|1071.71|1077.42|1072.02|1077.04|1071.64|33
1656699870000|2022-07-01 18:24:30|1077.1|1071.7|1076.94|1071.54|1077.2|1071.8|1076.92|1071.52|38
1656699880000|2022-07-01 18:24:40|1076.98|1071.58|1077.31|1071.91|1077.42|1072.02|1076.96|1071.56|33
1656699890000|2022-07-01 18:24:50|1077.25|1071.85|1077.36|1071.96|1077.41|1072.01|1077.17|1071.77|33
1656699900000|2022-07-01 18:25:00|1077.37|1071.97|1077|1071.6|1077.47|1072.07|1076.99|1071.59|36
1656699910000|2022-07-01 18:25:10|1077.01|1071.61|1076.75|1071.35|1077.24|1071.84|1076.68|1071.28|29
1656699920000|2022-07-01 18:25:20|1076.77|1071.37|1076.88|1071.48|1076.96|1071.56|1076.75|1071.35|37
1656699930000|2022-07-01 18:25:30|1076.93|1071.53|1076.6|1071.2|1076.93|1071.53|1076.56|1071.16|33
1656699940000|2022-07-01 18:25:40|1076.54|1071.14|1076.66|1071.26|1076.69|1071.29|1076.45|1071.05|32
1656699950000|2022-07-01 18:25:50|1076.64|1071.24|1076.89|1071.49|1076.92|1071.52|1076.59|1071.19|31
1656699960000|2022-07-01 18:26:00|1076.82|1071.42|1076.81|1071.41|1076.91|1071.51|1076.76|1071.36|29
1656699970000|2022-07-01 18:26:10|1076.8|1071.4|1076.83|1071.43|1076.86|1071.46|1076.73|1071.33|33
1656699980000|2022-07-01 18:26:20|1076.87|1071.47|1076.74|1071.34|1076.87|1071.47|1076.71|1071.31|27
1656699990000|2022-07-01 18:26:30|1076.72|1071.32|1076.29|1070.89|1076.76|1071.36|1076.25|1070.85|31
1656700000000|2022-07-01 18:26:40|1076.36|1070.96|1076.72|1071.32|1076.72|1071.32|1076.36|1070.96|31
1656700010000|2022-07-01 18:26:50|1076.71|1071.31|1076.59|1071.19|1076.71|1071.31|1076.51|1071.11|35
1656700020000|2022-07-01 18:27:00|1076.65|1071.25|1076.44|1071.04|1076.65|1071.25|1076.34|1070.94|32
1656700030000|2022-07-01 18:27:10|1076.41|1071.01|1076.49|1071.09|1076.58|1071.18|1076.4|1071|29
1656700040000|2022-07-01 18:27:20|1076.51|1071.11|1076.41|1071.01|1076.56|1071.16|1076.41|1071.01|29
1656700050000|2022-07-01 18:27:30|1076.42|1071.02|1076.68|1071.28|1076.93|1071.53|1076.04|1070.64|34
1656700060000|2022-07-01 18:27:40|1076.57|1071.17|1076.58|1071.18|1076.63|1071.23|1076.52|1071.12|27
1656700070000|2022-07-01 18:27:50|1076.59|1071.19|1077.05|1071.65|1077.05|1071.65|1076.46|1071.06|29
1656700080000|2022-07-01 18:28:00|1077.1|1071.7|1077.53|1072.13|1077.73|1072.33|1077.1|1071.7|31
1656700090000|2022-07-01 18:28:10|1077.5|1072.1|1077.1|1071.7|1077.5|1072.1|1077|1071.6|36
1656700100000|2022-07-01 18:28:20|1077.15|1071.75|1076.54|1071.14|1077.15|1071.75|1076.54|1071.14|27
1656700110000|2022-07-01 18:28:30|1076.55|1071.15|1076.03|1070.63|1076.55|1071.15|1075.87|1070.47|30
1656700120000|2022-07-01 18:28:40|1075.92|1070.52|1075.56|1070.16|1076.07|1070.67|1075.47|1070.07|30
1656700130000|2022-07-01 18:28:50|1075.54|1070.14|1075.85|1070.45|1075.97|1070.57|1075.54|1070.14|32
1656700140000|2022-07-01 18:29:00|1075.86|1070.46|1075.78|1070.38|1075.86|1070.46|1075.66|1070.26|24
1656700150000|2022-07-01 18:29:10|1075.77|1070.37|1075.59|1070.19|1075.77|1070.37|1075.59|1070.19|22
1656700160000|2022-07-01 18:29:20|1075.61|1070.21|1075.49|1070.09|1075.71|1070.31|1075.49|1070.09|31
1656700170000|2022-07-01 18:29:30|1075.56|1070.16|1075.25|1069.85|1075.56|1070.16|1074.86|1069.46|31
1656700180000|2022-07-01 18:29:40|1075.28|1069.88|1075.38|1069.98|1075.73|1070.33|1075.15|1069.75|34
1656700190000|2022-07-01 18:29:50|1075.47|1070.07|1075.49|1070.09|1075.56|1070.16|1074.99|1069.59|33
1656700200000|2022-07-01 18:30:00|1075.44|1070.04|1075.41|1070.01|1075.85|1070.45|1075.34|1069.94|36
1656700210000|2022-07-01 18:30:10|1075.4|1070|1075.06|1069.66|1075.44|1070.04|1075.06|1069.66|32
1656700220000|2022-07-01 18:30:20|1075.08|1069.68|1075.89|1070.49|1075.89|1070.49|1075.04|1069.64|33
1656700230000|2022-07-01 18:30:30|1075.98|1070.58|1076.52|1071.12|1076.59|1071.19|1075.98|1070.58|36
1656700240000|2022-07-01 18:30:40|1076.59|1071.19|1076.93|1071.53|1077|1071.6|1076.59|1071.19|35
1656700250000|2022-07-01 18:30:50|1076.96|1071.56|1077.26|1071.86|1077.26|1071.86|1076.88|1071.48|30
1656700260000|2022-07-01 18:31:00|1077.25|1071.85|1077.79|1072.39|1077.79|1072.39|1077.25|1071.85|27
1656700270000|2022-07-01 18:31:10|1077.8|1072.4|1078.5|1073.1|1078.5|1073.1|1077.8|1072.4|36
1656700280000|2022-07-01 18:31:20|1078.55|1073.15|1078.34|1072.94|1078.64|1073.24|1078.34|1072.94|30
1656700290000|2022-07-01 18:31:30|1078.36|1072.96|1077.93|1072.53|1078.55|1073.15|1077.87|1072.47|36
1656700300000|2022-07-01 18:31:40|1077.91|1072.51|1078.43|1073.03|1078.43|1073.03|1077.89|1072.49|27
1656700310000|2022-07-01 18:31:50|1078.46|1073.06|1078.35|1072.95|1078.51|1073.11|1078.31|1072.91|33
1656700320000|2022-07-01 18:32:00|1078.36|1072.96|1078.12|1072.72|1078.44|1073.04|1078.08|1072.68|31
1656700330000|2022-07-01 18:32:10|1078.13|1072.73|1078.11|1072.71|1078.22|1072.82|1078.07|1072.67|28
1656700340000|2022-07-01 18:32:20|1078.12|1072.72|1077.75|1072.35|1078.18|1072.78|1077.66|1072.26|28
1656700350000|2022-07-01 18:32:30|1077.76|1072.36|1077.76|1072.36|1077.88|1072.48|1077.64|1072.24|28
1656700360000|2022-07-01 18:32:40|1077.74|1072.34|1077.25|1071.85|1077.74|1072.34|1077.22|1071.82|27
1656700370000|2022-07-01 18:32:50|1077.23|1071.83|1077.27|1071.87|1077.44|1072.04|1077.08|1071.68|31
1656700380000|2022-07-01 18:33:00|1077.19|1071.79|1077.37|1071.97|1077.49|1072.09|1077.19|1071.79|28
1656700390000|2022-07-01 18:33:10|1077.34|1071.94|1078.54|1073.14|1078.54|1073.14|1077.31|1071.91|30
1656700400000|2022-07-01 18:33:20|1078.55|1073.15|1077.73|1072.33|1078.57|1073.17|1077.66|1072.26|32
1656700410000|2022-07-01 18:33:30|1077.7|1072.3|1078.12|1072.72|1078.12|1072.72|1077.7|1072.3|27
1656700420000|2022-07-01 18:33:40|1078.13|1072.73|1077.91|1072.51|1078.13|1072.73|1077.82|1072.42|28
1656700430000|2022-07-01 18:33:50|1077.9|1072.5|1077.98|1072.58|1078.18|1072.78|1077.9|1072.5|28
1656700440000|2022-07-01 18:34:00|1077.94|1072.54|1077.63|1072.23|1078.14|1072.74|1077.63|1072.23|36
1656700450000|2022-07-01 18:34:10|1077.62|1072.22|1077.55|1072.15|1077.68|1072.28|1077.44|1072.04|29
1656700460000|2022-07-01 18:34:20|1077.57|1072.17|1077.48|1072.08|1077.7|1072.3|1077.37|1071.97|24
1656700470000|2022-07-01 18:34:30|1077.39|1071.99|1077.21|1071.81|1077.53|1072.13|1077.14|1071.74|31
1656700480000|2022-07-01 18:34:40|1077.22|1071.82|1077.32|1071.92|1077.41|1072.01|1077.22|1071.82|27
1656700490000|2022-07-01 18:34:50|1077.36|1071.96|1077.38|1071.98|1077.59|1072.19|1077.32|1071.92|34
1656700500000|2022-07-01 18:35:00|1077.39|1071.99|1077.22|1071.82|1077.39|1071.99|1076.83|1071.43|32
1656700510000|2022-07-01 18:35:10|1077.23|1071.83|1077.48|1072.08|1077.48|1072.08|1077.23|1071.83|34
1656700520000|2022-07-01 18:35:20|1077.44|1072.04|1076.45|1071.05|1077.44|1072.04|1076.45|1071.05|30
1656700530000|2022-07-01 18:35:30|1076.46|1071.06|1074.32|1068.92|1076.46|1071.06|1074.2|1068.8|38
1656700540000|2022-07-01 18:35:40|1074.31|1068.91|1074.22|1068.82|1074.31|1068.91|1073.89|1068.49|28
1656700550000|2022-07-01 18:35:50|1074.19|1068.79|1073.11|1067.71|1074.21|1068.81|1073.11|1067.71|33
1656700560000|2022-07-01 18:36:00|1073.09|1067.69|1073.09|1067.69|1073.28|1067.88|1072.71|1067.31|34
1656700570000|2022-07-01 18:36:10|1073.07|1067.67|1073.73|1068.33|1073.73|1068.33|1073.07|1067.67|32
1656700580000|2022-07-01 18:36:20|1073.69|1068.29|1073.45|1068.05|1073.85|1068.45|1073.31|1067.91|34
1656700590000|2022-07-01 18:36:30|1073.65|1068.25|1075.5|1070.1|1076.1|1070.7|1073.65|1068.25|38
1656700600000|2022-07-01 18:36:40|1075.58|1070.18|1076.04|1070.64|1076.16|1070.76|1075.45|1070.05|36
1656700610000|2022-07-01 18:36:50|1075.83|1070.43|1075.62|1070.22|1075.87|1070.47|1075.61|1070.21|30
1656700620000|2022-07-01 18:37:00|1075.63|1070.23|1075.94|1070.54|1075.98|1070.58|1075.6|1070.2|31
1656700630000|2022-07-01 18:37:10|1075.93|1070.53|1074.77|1069.37|1075.97|1070.57|1074.67|1069.27|33
1656700640000|2022-07-01 18:37:20|1074.75|1069.35|1074|1068.6|1074.84|1069.44|1073.83|1068.43|32
1656700650000|2022-07-01 18:37:30|1074.01|1068.61|1074.3|1068.9|1074.4|1069|1074.01|1068.61|27
1656700660000|2022-07-01 18:37:40|1074.26|1068.86|1074.06|1068.66|1074.35|1068.95|1074.06|1068.66|25
1656700670000|2022-07-01 18:37:50|1074.01|1068.61|1074.1|1068.7|1074.1|1068.7|1073.66|1068.26|34
1656700680000|2022-07-01 18:38:00|1074.12|1068.72|1074.28|1068.88|1074.54|1069.14|1074.12|1068.72|33
1656700690000|2022-07-01 18:38:10|1074.32|1068.92|1074.19|1068.79|1074.32|1068.92|1074.17|1068.77|26
1656700700000|2022-07-01 18:38:20|1074.15|1068.75|1074.66|1069.26|1074.68|1069.28|1074.06|1068.66|34
1656700710000|2022-07-01 18:38:30|1074.67|1069.27|1074.96|1069.56|1075.07|1069.67|1074.67|1069.27|34
1656700720000|2022-07-01 18:38:40|1074.95|1069.55|1074.49|1069.09|1075.04|1069.64|1074.4|1069|34
1656700730000|2022-07-01 18:38:50|1074.42|1069.02|1074.62|1069.22|1074.66|1069.26|1074.36|1068.96|35
1656700740000|2022-07-01 18:39:00|1074.71|1069.31|1074.49|1069.09|1074.73|1069.33|1074.47|1069.07|30
1656700750000|2022-07-01 18:39:10|1074.48|1069.08|1074.46|1069.06|1074.53|1069.13|1074.37|1068.97|25
1656700760000|2022-07-01 18:39:20|1074.49|1069.09|1074.42|1069.02|1074.7|1069.3|1074.37|1068.97|29
1656700770000|2022-07-01 18:39:30|1074.37|1068.97|1074.42|1069.02|1074.49|1069.09|1074.37|1068.97|24
1656700780000|2022-07-01 18:39:40|1074.41|1069.01|1074.72|1069.32|1074.78|1069.38|1074.25|1068.85|31
1656700790000|2022-07-01 18:39:50|1074.67|1069.27|1075.45|1070.05|1075.45|1070.05|1074.62|1069.22|34
1656700800000|2022-07-01 18:40:00|1075.44|1070.04|1075.4|1070|1075.68|1070.28|1075.37|1069.97|34
1656700810000|2022-07-01 18:40:10|1075.39|1069.99|1073.87|1068.47|1075.41|1070.01|1073.59|1068.19|36
1656700820000|2022-07-01 18:40:20|1073.95|1068.55|1074.14|1068.74|1074.14|1068.74|1073.63|1068.23|33
1656700830000|2022-07-01 18:40:30|1074.07|1068.67|1074.02|1068.62|1074.08|1068.68|1073.94|1068.54|30
1656700840000|2022-07-01 18:40:40|1074.03|1068.63|1074.25|1068.85|1074.45|1069.05|1074.03|1068.63|31
1656700850000|2022-07-01 18:40:50|1074.24|1068.84|1073.88|1068.48|1074.25|1068.85|1073.86|1068.46|26
1656700860000|2022-07-01 18:41:00|1073.68|1068.28|1073.3|1067.9|1073.68|1068.28|1073.3|1067.9|27
1656700870000|2022-07-01 18:41:10|1073.29|1067.89|1073.49|1068.09|1073.5|1068.1|1073.07|1067.67|25
1656700880000|2022-07-01 18:41:20|1073.48|1068.08|1073.54|1068.14|1073.8|1068.4|1073.48|1068.08|35
1656700890000|2022-07-01 18:41:30|1073.53|1068.13|1073.65|1068.25|1073.75|1068.35|1073.52|1068.12|31
1656700900000|2022-07-01 18:41:40|1073.66|1068.26|1074.24|1068.84|1074.4|1069|1073.65|1068.25|29
1656700910000|2022-07-01 18:41:50|1074.25|1068.85|1074.18|1068.78|1074.25|1068.85|1073.98|1068.58|33
1656700920000|2022-07-01 18:42:00|1074.21|1068.81|1074.23|1068.83|1074.3|1068.9|1074.09|1068.69|23
1656700930000|2022-07-01 18:42:10|1074.15|1068.75|1073.89|1068.49|1074.15|1068.75|1073.77|1068.37|31
1656700940000|2022-07-01 18:42:20|1073.83|1068.43|1073.67|1068.27|1073.84|1068.44|1073.57|1068.17|26
1656700950000|2022-07-01 18:42:30|1073.69|1068.29|1073.78|1068.38|1073.78|1068.38|1073.62|1068.22|32
1656700960000|2022-07-01 18:42:40|1073.77|1068.37|1073.66|1068.26|1073.78|1068.38|1073.52|1068.12|29
1656700970000|2022-07-01 18:42:50|1073.7|1068.3|1073.85|1068.45|1073.99|1068.59|1073.65|1068.25|31
1656700980000|2022-07-01 18:43:00|1073.86|1068.46|1073.71|1068.31|1074|1068.6|1073.67|1068.27|25
1656700990000|2022-07-01 18:43:10|1073.7|1068.3|1073.75|1068.35|1073.76|1068.36|1073.62|1068.22|25
1656701000000|2022-07-01 18:43:20|1073.74|1068.34|1073.71|1068.31|1073.76|1068.36|1073.68|1068.28|23
1656701010000|2022-07-01 18:43:30|1073.68|1068.28|1073.71|1068.31|1073.72|1068.32|1073.63|1068.23|22
1656701020000|2022-07-01 18:43:40|1073.72|1068.32|1073.67|1068.27|1073.73|1068.33|1073.64|1068.24|22
1656701030000|2022-07-01 18:43:50|1073.68|1068.28|1073.84|1068.44|1073.92|1068.52|1073.68|1068.28|35
1656701040000|2022-07-01 18:44:00|1073.86|1068.46|1073.77|1068.37|1073.9|1068.5|1073.7|1068.3|24
1656701050000|2022-07-01 18:44:10|1073.76|1068.36|1073.45|1068.05|1073.8|1068.4|1073.32|1067.92|25
1656701060000|2022-07-01 18:44:20|1073.44|1068.04|1073.01|1067.61|1073.51|1068.11|1073.01|1067.61|28
1656701070000|2022-07-01 18:44:30|1073|1067.6|1073.09|1067.69|1073.14|1067.74|1072.78|1067.38|30
1656701080000|2022-07-01 18:44:40|1073.1|1067.7|1073.53|1068.13|1073.76|1068.36|1073.07|1067.67|34
1656701090000|2022-07-01 18:44:50|1073.55|1068.15|1073.24|1067.84|1073.55|1068.15|1073.2|1067.8|28
1656701100000|2022-07-01 18:45:00|1073.16|1067.76|1072.85|1067.45|1073.16|1067.76|1072.79|1067.39|31
1656701110000|2022-07-01 18:45:10|1072.81|1067.41|1073.63|1068.23|1073.63|1068.23|1072.78|1067.38|33
1656701120000|2022-07-01 18:45:20|1073.69|1068.29|1073.22|1067.82|1073.7|1068.3|1073.17|1067.77|31
1656701130000|2022-07-01 18:45:30|1073.09|1067.69|1072.77|1067.37|1073.12|1067.72|1072.75|1067.35|27
1656701140000|2022-07-01 18:45:40|1072.93|1067.53|1072.88|1067.48|1073.04|1067.64|1072.8|1067.4|28
1656701150000|2022-07-01 18:45:50|1072.9|1067.5|1072.81|1067.41|1072.98|1067.58|1072.69|1067.29|30
1656701160000|2022-07-01 18:46:00|1072.74|1067.34|1072.72|1067.32|1072.82|1067.42|1072.65|1067.25|29
1656701170000|2022-07-01 18:46:10|1072.7|1067.3|1073.2|1067.8|1073.3|1067.9|1072.7|1067.3|30
1656701180000|2022-07-01 18:46:20|1073.21|1067.81|1073.17|1067.77|1073.43|1068.03|1073.08|1067.68|35
1656701190000|2022-07-01 18:46:30|1073.18|1067.78|1073.96|1068.56|1073.96|1068.56|1073.11|1067.71|36
1656701200000|2022-07-01 18:46:40|1073.97|1068.57|1074.16|1068.76|1074.49|1069.09|1073.96|1068.56|36
1656701210000|2022-07-01 18:46:50|1074.18|1068.78|1073.5|1068.1|1074.21|1068.81|1073.46|1068.06|27
1656701220000|2022-07-01 18:47:00|1073.47|1068.07|1073.78|1068.38|1073.81|1068.41|1073.47|1068.07|31
1656701230000|2022-07-01 18:47:10|1073.79|1068.39|1073.22|1067.82|1073.83|1068.43|1073.21|1067.81|29
1656701240000|2022-07-01 18:47:20|1073.28|1067.88|1072.68|1067.28|1073.39|1067.99|1072.67|1067.27|29
1656701250000|2022-07-01 18:47:30|1072.66|1067.26|1072.61|1067.21|1072.93|1067.53|1072.6|1067.2|32
1656701260000|2022-07-01 18:47:40|1072.63|1067.23|1072.56|1067.16|1072.72|1067.32|1072.56|1067.16|34
1656701270000|2022-07-01 18:47:50|1072.48|1067.08|1072.13|1066.73|1072.48|1067.08|1072.04|1066.64|28
1656701280000|2022-07-01 18:48:00|1072.1|1066.7|1072.03|1066.63|1072.24|1066.84|1071.88|1066.48|31
1656701290000|2022-07-01 18:48:10|1072.04|1066.64|1071.84|1066.44|1072.46|1067.06|1071.8|1066.4|35
1656701300000|2022-07-01 18:48:20|1071.85|1066.45|1071.56|1066.16|1071.86|1066.46|1071.3|1065.9|34
1656701310000|2022-07-01 18:48:30|1071.59|1066.19|1071.97|1066.57|1072.16|1066.76|1071.56|1066.16|33
1656701320000|2022-07-01 18:48:40|1071.98|1066.58|1072.43|1067.03|1072.43|1067.03|1071.98|1066.58|25
1656701330000|2022-07-01 18:48:50|1072.51|1067.11|1072.18|1066.78|1072.71|1067.31|1071.94|1066.54|30
1656701340000|2022-07-01 18:49:00|1072.16|1066.76|1072.24|1066.84|1072.35|1066.95|1072.01|1066.61|33
1656701350000|2022-07-01 18:49:10|1072.23|1066.83|1071.95|1066.55|1072.32|1066.92|1071.85|1066.45|30
1656701360000|2022-07-01 18:49:20|1071.85|1066.45|1072.33|1066.93|1072.39|1066.99|1071.85|1066.45|31
1656701370000|2022-07-01 18:49:30|1072.22|1066.82|1072.21|1066.81|1072.35|1066.95|1072.19|1066.79|32
1656701380000|2022-07-01 18:49:40|1072.16|1066.76|1072.18|1066.78|1072.2|1066.8|1071.91|1066.51|30
1656701390000|2022-07-01 18:49:50|1072.19|1066.79|1072.66|1067.26|1072.66|1067.26|1072.13|1066.73|25
1656701400000|2022-07-01 18:50:00|1072.59|1067.19|1072.67|1067.27|1072.78|1067.38|1072.36|1066.96|37
1656701410000|2022-07-01 18:50:10|1072.63|1067.23|1072.4|1067|1072.63|1067.23|1072.37|1066.97|29
1656701420000|2022-07-01 18:50:20|1072.41|1067.01|1072.43|1067.03|1072.6|1067.2|1072.29|1066.89|34
1656701430000|2022-07-01 18:50:30|1072.44|1067.04|1072.4|1067|1072.49|1067.09|1072.35|1066.95|26
1656701440000|2022-07-01 18:50:40|1072.41|1067.01|1072.77|1067.37|1073.25|1067.85|1072.41|1067.01|30
1656701450000|2022-07-01 18:50:50|1072.79|1067.39|1072.39|1066.99|1072.86|1067.46|1072.38|1066.98|32
1656701460000|2022-07-01 18:51:00|1072.42|1067.02|1071.84|1066.44|1072.59|1067.19|1071.84|1066.44|30
1656701470000|2022-07-01 18:51:10|1071.85|1066.45|1072.05|1066.65|1072.28|1066.88|1071.85|1066.45|31
1656701480000|2022-07-01 18:51:20|1072.07|1066.67|1071.9|1066.5|1072.1|1066.7|1071.8|1066.4|23
1656701490000|2022-07-01 18:51:30|1071.86|1066.46|1071.74|1066.34|1071.93|1066.53|1071.7|1066.3|27
1656701500000|2022-07-01 18:51:40|1071.79|1066.39|1071.88|1066.48|1071.99|1066.59|1071.76|1066.36|32
1656701510000|2022-07-01 18:51:50|1071.93|1066.53|1072.28|1066.88|1072.3|1066.9|1071.85|1066.45|31
1656701520000|2022-07-01 18:52:00|1072.22|1066.82|1071.86|1066.46|1072.22|1066.82|1071.78|1066.38|24
1656701530000|2022-07-01 18:52:10|1071.83|1066.43|1071.82|1066.42|1071.92|1066.52|1071.78|1066.38|31
1656701540000|2022-07-01 18:52:20|1071.78|1066.38|1071.43|1066.03|1071.8|1066.4|1071.23|1065.83|31
1656701550000|2022-07-01 18:52:30|1071.5|1066.1|1071.97|1066.57|1071.99|1066.59|1071.46|1066.06|32
1656701560000|2022-07-01 18:52:40|1071.98|1066.58|1071.82|1066.42|1072.03|1066.63|1071.76|1066.36|29
1656701570000|2022-07-01 18:52:50|1071.81|1066.41|1071.8|1066.4|1071.88|1066.48|1071.79|1066.39|29
1656701580000|2022-07-01 18:53:00|1071.81|1066.41|1071.59|1066.19|1071.83|1066.43|1071.53|1066.13|25
1656701590000|2022-07-01 18:53:10|1071.6|1066.2|1071.58|1066.18|1071.61|1066.21|1071.38|1065.98|37
1656701600000|2022-07-01 18:53:20|1071.48|1066.08|1071.26|1065.86|1071.48|1066.08|1071.12|1065.72|29
1656701610000|2022-07-01 18:53:30|1071.27|1065.87|1071.47|1066.07|1071.52|1066.12|1071.21|1065.81|27
1656701620000|2022-07-01 18:53:40|1071.48|1066.08|1071.3|1065.9|1071.49|1066.09|1071.29|1065.89|26
1656701630000|2022-07-01 18:53:50|1071.31|1065.91|1070.79|1065.39|1071.37|1065.97|1070.72|1065.32|31
1656701640000|2022-07-01 18:54:00|1070.74|1065.34|1070.54|1065.14|1071.02|1065.62|1070.54|1065.14|36
1656701650000|2022-07-01 18:54:10|1070.49|1065.09|1070.41|1065.01|1070.71|1065.31|1070.23|1064.83|36
1656701660000|2022-07-01 18:54:20|1070.37|1064.97|1070.43|1065.03|1070.47|1065.07|1070.29|1064.89|38
1656701670000|2022-07-01 18:54:30|1070.44|1065.04|1070.28|1064.88|1070.6|1065.2|1070.2|1064.8|31
1656701680000|2022-07-01 18:54:40|1070.27|1064.87|1070.67|1065.27|1070.67|1065.27|1070.27|1064.87|31
1656701690000|2022-07-01 18:54:50|1070.68|1065.28|1070.73|1065.33|1070.78|1065.38|1070.66|1065.26|28
1656701700000|2022-07-01 18:55:00|1070.78|1065.38|1070.71|1065.31|1070.78|1065.38|1070.56|1065.16|28
1656701710000|2022-07-01 18:55:10|1070.7|1065.3|1070.56|1065.16|1070.72|1065.32|1070.33|1064.93|33
1656701720000|2022-07-01 18:55:20|1070.61|1065.21|1070.17|1064.77|1070.61|1065.21|1070.1|1064.7|34
1656701730000|2022-07-01 18:55:30|1070.18|1064.78|1070.29|1064.89|1070.44|1065.04|1070.11|1064.71|35
1656701740000|2022-07-01 18:55:40|1070.18|1064.78|1070.37|1064.97|1070.37|1064.97|1070.07|1064.67|32
1656701750000|2022-07-01 18:55:50|1070.31|1064.91|1070.52|1065.12|1070.67|1065.27|1070.23|1064.83|31
1656701760000|2022-07-01 18:56:00|1070.57|1065.17|1070.31|1064.91|1070.74|1065.34|1070.31|1064.91|24
1656701770000|2022-07-01 18:56:10|1070.3|1064.9|1069.98|1064.58|1070.3|1064.9|1069.5|1064.1|32
1656701780000|2022-07-01 18:56:20|1069.94|1064.54|1070.64|1065.24|1070.66|1065.26|1069.86|1064.46|31
1656701790000|2022-07-01 18:56:30|1070.63|1065.23|1071.47|1066.07|1071.5|1066.1|1070.62|1065.22|23
1656701800000|2022-07-01 18:56:40|1071.44|1066.04|1071.4|1066|1071.47|1066.07|1071.37|1065.97|23
1656701810000|2022-07-01 18:56:50|1071.37|1065.97|1072.42|1067.02|1072.76|1067.36|1071.37|1065.97|34
1656701820000|2022-07-01 18:57:00|1072.23|1066.83|1072.79|1067.39|1072.83|1067.43|1072.05|1066.65|35
1656701830000|2022-07-01 18:57:10|1072.8|1067.4|1072.99|1067.59|1073.11|1067.71|1072.77|1067.37|34
1656701840000|2022-07-01 18:57:20|1072.98|1067.58|1073.1|1067.7|1073.33|1067.93|1072.98|1067.58|35
1656701850000|2022-07-01 18:57:30|1073.13|1067.73|1073.26|1067.86|1073.29|1067.89|1073.09|1067.69|29
1656701860000|2022-07-01 18:57:40|1073.3|1067.9|1073.28|1067.88|1073.31|1067.91|1073.04|1067.64|32
1656701870000|2022-07-01 18:57:50|1073.32|1067.92|1073.14|1067.74|1073.33|1067.93|1073.14|1067.74|31
1656701880000|2022-07-01 18:58:00|1073.16|1067.76|1073.03|1067.63|1073.19|1067.79|1072.96|1067.56|28
1656701890000|2022-07-01 18:58:10|1073.04|1067.64|1072.78|1067.38|1073.04|1067.64|1072.75|1067.35|29
1656701900000|2022-07-01 18:58:20|1072.75|1067.35|1073.03|1067.63|1073.1|1067.7|1072.72|1067.32|27
1656701910000|2022-07-01 18:58:30|1073.04|1067.64|1072.84|1067.44|1073.08|1067.68|1072.83|1067.43|32
1656701920000|2022-07-01 18:58:40|1072.83|1067.43|1072.34|1066.94|1072.84|1067.44|1072.34|1066.94|28
1656701930000|2022-07-01 18:58:50|1072.33|1066.93|1072.28|1066.88|1072.39|1066.99|1072.22|1066.82|32
1656701940000|2022-07-01 18:59:00|1072.29|1066.89|1072.64|1067.24|1072.69|1067.29|1072.28|1066.88|26
1656701950000|2022-07-01 18:59:10|1072.63|1067.23|1072.83|1067.43|1072.91|1067.51|1072.61|1067.21|30
1656701960000|2022-07-01 18:59:20|1072.85|1067.45|1073.23|1067.83|1073.38|1067.98|1072.8|1067.4|31
1656701970000|2022-07-01 18:59:30|1073.19|1067.79|1073.07|1067.67|1073.25|1067.85|1072.97|1067.57|22
1656701980000|2022-07-01 18:59:40|1073.08|1067.68|1073.17|1067.77|1073.27|1067.87|1073.08|1067.68|25
1656701990000|2022-07-01 18:59:50|1073.18|1067.78|1072.89|1067.49|1073.21|1067.81|1072.82|1067.42|34
1656702000000|2022-07-01 19:00:00|1072.98|1067.58|1072.5|1067.1|1073.13|1067.73|1072.48|1067.08|32
1656702010000|2022-07-01 19:00:10|1072.39|1066.99|1072.53|1067.13|1072.74|1067.34|1072.35|1066.95|28
1656702020000|2022-07-01 19:00:20|1072.51|1067.11|1072.8|1067.4|1072.81|1067.41|1072.5|1067.1|26
1656702030000|2022-07-01 19:00:30|1072.83|1067.43|1072.9|1067.5|1073.17|1067.77|1072.8|1067.4|29
1656702040000|2022-07-01 19:00:40|1072.72|1067.32|1072.43|1067.03|1072.72|1067.32|1072.31|1066.91|26
1656702050000|2022-07-01 19:00:50|1072.44|1067.04|1072|1066.6|1072.44|1067.04|1071.85|1066.45|19
1656702060000|2022-07-01 19:01:00|1072.03|1066.63|1071.88|1066.48|1072.1|1066.7|1071.48|1066.08|33
1656702070000|2022-07-01 19:01:10|1071.86|1066.46|1071.63|1066.23|1071.86|1066.46|1071.55|1066.15|25
1656702080000|2022-07-01 19:01:20|1071.61|1066.21|1071.33|1065.93|1071.61|1066.21|1071.09|1065.69|34
1656702090000|2022-07-01 19:01:30|1071.31|1065.91|1071.3|1065.9|1071.41|1066.01|1071.22|1065.82|32
1656702100000|2022-07-01 19:01:40|1071.31|1065.91|1071.31|1065.91|1071.37|1065.97|1071.15|1065.75|33
1656702110000|2022-07-01 19:01:50|1071.3|1065.9|1071.78|1066.38|1071.78|1066.38|1071.3|1065.9|28
1656702120000|2022-07-01 19:02:00|1071.79|1066.39|1071.68|1066.28|1071.79|1066.39|1071.6|1066.2|32
1656702130000|2022-07-01 19:02:10|1071.66|1066.26|1071.2|1065.8|1071.7|1066.3|1071.15|1065.75|33
1656702140000|2022-07-01 19:02:20|1071.3|1065.9|1071.18|1065.78|1071.46|1066.06|1071.18|1065.78|31
1656702150000|2022-07-01 19:02:30|1071.2|1065.8|1071.43|1066.03|1071.53|1066.13|1071.2|1065.8|26
1656702160000|2022-07-01 19:02:40|1071.45|1066.05|1071.32|1065.92|1071.49|1066.09|1071.32|1065.92|33
1656702170000|2022-07-01 19:02:50|1071.31|1065.91|1071.4|1066|1071.6|1066.2|1071.31|1065.91|28
1656702180000|2022-07-01 19:03:00|1071.41|1066.01|1071.37|1065.97|1071.63|1066.23|1071.29|1065.89|33
1656702190000|2022-07-01 19:03:10|1071.39|1065.99|1071.42|1066.02|1071.52|1066.12|1071.29|1065.89|29
1656702200000|2022-07-01 19:03:20|1071.45|1066.05|1070.77|1065.37|1071.46|1066.06|1070.75|1065.35|32
1656702210000|2022-07-01 19:03:30|1070.75|1065.35|1071|1065.6|1071.4|1066|1070.71|1065.31|34
1656702220000|2022-07-01 19:03:40|1071.02|1065.62|1070.85|1065.45|1071.08|1065.68|1070.68|1065.28|32
1656702230000|2022-07-01 19:03:50|1070.7|1065.3|1070.8|1065.4|1070.96|1065.56|1070.7|1065.3|28
1656702240000|2022-07-01 19:04:00|1070.81|1065.41|1070.84|1065.44|1070.93|1065.53|1070.67|1065.27|30
1656702250000|2022-07-01 19:04:10|1070.83|1065.43|1070.77|1065.37|1070.9|1065.5|1070.62|1065.22|25
1656702260000|2022-07-01 19:04:20|1070.82|1065.42|1070.46|1065.06|1070.82|1065.42|1070.44|1065.04|26
1656702270000|2022-07-01 19:04:30|1070.47|1065.07|1071.05|1065.65|1071.15|1065.75|1070.47|1065.07|29
1656702280000|2022-07-01 19:04:40|1071.04|1065.64|1071.2|1065.8|1071.25|1065.85|1070.79|1065.39|29
1656702290000|2022-07-01 19:04:50|1071.26|1065.86|1071.17|1065.77|1071.68|1066.28|1070.98|1065.58|35
1656702300000|2022-07-01 19:05:00|1071.12|1065.72|1071.21|1065.81|1071.25|1065.85|1071.08|1065.68|26
1656702310000|2022-07-01 19:05:10|1071.22|1065.82|1071.5|1066.1|1071.71|1066.31|1071.22|1065.82|32
1656702320000|2022-07-01 19:05:20|1071.45|1066.05|1071.67|1066.27|1071.75|1066.35|1071.45|1066.05|26
1656702330000|2022-07-01 19:05:30|1071.69|1066.29|1072.5|1067.1|1072.55|1067.15|1071.69|1066.29|32
1656702340000|2022-07-01 19:05:40|1072.53|1067.13|1072.3|1066.9|1072.56|1067.16|1072.24|1066.84|34
1656702350000|2022-07-01 19:05:50|1072.29|1066.89|1072.38|1066.98|1072.47|1067.07|1072.18|1066.78|27
1656702360000|2022-07-01 19:06:00|1072.39|1066.99|1072.16|1066.76|1072.46|1067.06|1072.05|1066.65|30
1656702370000|2022-07-01 19:06:10|1072.17|1066.77|1071.8|1066.4|1072.18|1066.78|1071.7|1066.3|31
1656702380000|2022-07-01 19:06:20|1071.88|1066.48|1072.57|1067.17|1072.6|1067.2|1071.88|1066.48|35
1656702390000|2022-07-01 19:06:30|1072.52|1067.12|1073.13|1067.73|1073.13|1067.73|1072.49|1067.09|28
1656702400000|2022-07-01 19:06:40|1073.18|1067.78|1073.93|1068.53|1074.02|1068.62|1073.18|1067.78|38
1656702410000|2022-07-01 19:06:50|1073.89|1068.49|1073.31|1067.91|1073.89|1068.49|1073.31|1067.91|31
1656702420000|2022-07-01 19:07:00|1073.26|1067.86|1073.5|1068.1|1073.56|1068.16|1073.21|1067.81|35
1656702430000|2022-07-01 19:07:10|1073.53|1068.13|1073.62|1068.22|1073.67|1068.27|1073.53|1068.13|28
1656702440000|2022-07-01 19:07:20|1073.61|1068.21|1073.61|1068.21|1073.84|1068.44|1073.49|1068.09|30
1656702450000|2022-07-01 19:07:30|1073.62|1068.22|1073.01|1067.61|1073.76|1068.36|1072.93|1067.53|31
1656702460000|2022-07-01 19:07:40|1073.02|1067.62|1072.68|1067.28|1073.02|1067.62|1072.57|1067.17|33
1656702470000|2022-07-01 19:07:50|1072.35|1066.95|1072.46|1067.06|1072.68|1067.28|1072.3|1066.9|34
1656702480000|2022-07-01 19:08:00|1072.45|1067.05|1072.46|1067.06|1072.54|1067.14|1072.3|1066.9|34
1656702490000|2022-07-01 19:08:10|1072.45|1067.05|1072.63|1067.23|1072.64|1067.24|1072.37|1066.97|30
1656702500000|2022-07-01 19:08:20|1072.7|1067.3|1073.47|1068.07|1073.63|1068.23|1072.58|1067.18|35
1656702510000|2022-07-01 19:08:30|1073.49|1068.09|1073.43|1068.03|1073.56|1068.16|1073.35|1067.95|25
1656702520000|2022-07-01 19:08:40|1073.45|1068.05|1073.63|1068.23|1073.78|1068.38|1073.35|1067.95|21
1656702530000|2022-07-01 19:08:50|1073.64|1068.24|1073.64|1068.24|1073.71|1068.31|1073.64|1068.24|26
1656702540000|2022-07-01 19:09:00|1073.72|1068.32|1073.68|1068.28|1073.77|1068.37|1073.65|1068.25|29
1656702550000|2022-07-01 19:09:10|1073.69|1068.29|1073.63|1068.23|1073.93|1068.53|1073.52|1068.12|27
1656702560000|2022-07-01 19:09:20|1073.67|1068.27|1073.76|1068.36|1074.1|1068.7|1073.67|1068.27|34
1656702570000|2022-07-01 19:09:30|1073.74|1068.34|1073.89|1068.49|1073.97|1068.57|1073.72|1068.32|33
1656702580000|2022-07-01 19:09:40|1073.87|1068.47|1073.74|1068.34|1073.9|1068.5|1073.69|1068.29|29
1656702590000|2022-07-01 19:09:50|1073.79|1068.39|1074.05|1068.65|1074.11|1068.71|1073.79|1068.39|31
1656702600000|2022-07-01 19:10:00|1074.06|1068.66|1073.34|1067.94|1074.07|1068.67|1073.15|1067.75|37
1656702610000|2022-07-01 19:10:10|1073.33|1067.93|1073.29|1067.89|1073.58|1068.18|1073.15|1067.75|33
1656702620000|2022-07-01 19:10:20|1073.28|1067.88|1073.24|1067.84|1073.57|1068.17|1073.2|1067.8|34
1656702630000|2022-07-01 19:10:30|1073.22|1067.82|1073.73|1068.33|1073.73|1068.33|1073.22|1067.82|39
1656702640000|2022-07-01 19:10:40|1073.67|1068.27|1074.09|1068.69|1074.34|1068.94|1073.67|1068.27|31
1656702650000|2022-07-01 19:10:50|1074.14|1068.74|1074.11|1068.71|1074.46|1069.06|1074.1|1068.7|29
1656702660000|2022-07-01 19:11:00|1074.1|1068.7|1073.46|1068.06|1074.26|1068.86|1073.28|1067.88|38
1656702670000|2022-07-01 19:11:10|1073.5|1068.1|1073.76|1068.36|1073.88|1068.48|1073.46|1068.06|33
1656702680000|2022-07-01 19:11:20|1073.74|1068.34|1073.93|1068.53|1073.97|1068.57|1073.73|1068.33|29
1656702690000|2022-07-01 19:11:30|1073.94|1068.54|1074.55|1069.15|1074.56|1069.16|1073.94|1068.54|32
1656702700000|2022-07-01 19:11:40|1074.54|1069.14|1074.45|1069.05|1074.56|1069.16|1074.32|1068.92|30
1656702710000|2022-07-01 19:11:50|1074.44|1069.04|1074.47|1069.07|1074.7|1069.3|1074.37|1068.97|25
1656702720000|2022-07-01 19:12:00|1074.41|1069.01|1073.7|1068.3|1074.41|1069.01|1073.64|1068.24|34
1656702730000|2022-07-01 19:12:10|1073.69|1068.29|1073.72|1068.32|1073.72|1068.32|1073.47|1068.07|31
1656702740000|2022-07-01 19:12:20|1073.8|1068.4|1073.86|1068.46|1073.88|1068.48|1073.64|1068.24|31
1656702750000|2022-07-01 19:12:30|1073.74|1068.34|1073.92|1068.52|1074.1|1068.7|1073.68|1068.28|34
1656702760000|2022-07-01 19:12:40|1073.99|1068.59|1073.7|1068.3|1074|1068.6|1073.69|1068.29|32
1656702770000|2022-07-01 19:12:50|1073.75|1068.35|1073.8|1068.4|1074.01|1068.61|1073.71|1068.31|36
1656702780000|2022-07-01 19:13:00|1073.82|1068.42|1073.3|1067.9|1073.97|1068.57|1073.2|1067.8|33
1656702790000|2022-07-01 19:13:10|1073.35|1067.95|1073.52|1068.12|1073.55|1068.15|1073.3|1067.9|35
1656702800000|2022-07-01 19:13:20|1073.54|1068.14|1073.85|1068.45|1073.88|1068.48|1073.54|1068.14|30
1656702810000|2022-07-01 19:13:30|1073.83|1068.43|1073.78|1068.38|1074.03|1068.63|1073.77|1068.37|31
1656702820000|2022-07-01 19:13:40|1073.79|1068.39|1073.85|1068.45|1073.92|1068.52|1073.74|1068.34|27
1656702830000|2022-07-01 19:13:50|1073.93|1068.53|1073.91|1068.51|1074.05|1068.65|1073.76|1068.36|36
1656702840000|2022-07-01 19:14:00|1073.95|1068.55|1073.68|1068.28|1073.99|1068.59|1073.25|1067.85|37
1656702850000|2022-07-01 19:14:10|1073.49|1068.09|1073.38|1067.98|1073.63|1068.23|1073.23|1067.83|32
1656702860000|2022-07-01 19:14:20|1073.35|1067.95|1073.31|1067.91|1073.48|1068.08|1073.24|1067.84|33
1656702870000|2022-07-01 19:14:30|1073.29|1067.89|1073.46|1068.06|1073.62|1068.22|1073.29|1067.89|34
1656702880000|2022-07-01 19:14:40|1073.4|1068|1073.44|1068.04|1073.48|1068.08|1073.39|1067.99|23
1656702890000|2022-07-01 19:14:50|1073.4|1068|1073.64|1068.24|1073.69|1068.29|1073.17|1067.77|37
1656702900000|2022-07-01 19:15:00|1073.62|1068.22|1073.33|1067.93|1073.84|1068.44|1073.33|1067.93|33
1656702910000|2022-07-01 19:15:10|1073.35|1067.95|1073.42|1068.02|1073.54|1068.14|1073.35|1067.95|31
1656702920000|2022-07-01 19:15:20|1073.41|1068.01|1073.65|1068.25|1073.75|1068.35|1073.41|1068.01|32
1656702930000|2022-07-01 19:15:30|1073.63|1068.23|1073.58|1068.18|1073.73|1068.33|1073.53|1068.13|29
1656702940000|2022-07-01 19:15:40|1073.57|1068.17|1073.75|1068.35|1073.77|1068.37|1073.57|1068.17|23
1656702950000|2022-07-01 19:15:50|1073.76|1068.36|1073.94|1068.54|1074.05|1068.65|1073.68|1068.28|32
1656702960000|2022-07-01 19:16:00|1074.06|1068.66|1073.79|1068.39|1074.23|1068.83|1073.79|1068.39|35
1656702970000|2022-07-01 19:16:10|1073.69|1068.29|1073.87|1068.47|1073.95|1068.55|1073.57|1068.17|29
1656702980000|2022-07-01 19:16:20|1073.88|1068.48|1073.82|1068.42|1073.96|1068.56|1073.62|1068.22|30
1656702990000|2022-07-01 19:16:30|1073.83|1068.43|1073.75|1068.35|1073.87|1068.47|1073.57|1068.17|27
1656703000000|2022-07-01 19:16:40|1073.71|1068.31|1072.98|1067.58|1073.71|1068.31|1072.97|1067.57|32
1656703010000|2022-07-01 19:16:50|1073.01|1067.61|1072.94|1067.54|1073.39|1067.99|1072.93|1067.53|36
1656703020000|2022-07-01 19:17:00|1072.96|1067.56|1073.07|1067.67|1073.23|1067.83|1072.96|1067.56|31
1656703030000|2022-07-01 19:17:10|1073.05|1067.65|1072.94|1067.54|1073.13|1067.73|1072.81|1067.41|30
1656703040000|2022-07-01 19:17:20|1072.85|1067.45|1071.49|1066.09|1072.85|1067.45|1071.46|1066.06|36
1656703050000|2022-07-01 19:17:30|1071.48|1066.08|1071.48|1066.08|1071.73|1066.33|1071.42|1066.02|33
1656703060000|2022-07-01 19:17:40|1071.46|1066.06|1071.45|1066.05|1071.51|1066.11|1071.13|1065.73|34
1656703070000|2022-07-01 19:17:50|1071.5|1066.1|1071.5|1066.1|1071.78|1066.38|1071.38|1065.98|33
1656703080000|2022-07-01 19:18:00|1071.53|1066.13|1071.11|1065.71|1071.61|1066.21|1070.94|1065.54|33
1656703090000|2022-07-01 19:18:10|1071.12|1065.72|1070.97|1065.57|1071.14|1065.74|1070.82|1065.42|37
1656703100000|2022-07-01 19:18:20|1071|1065.6|1071.49|1066.09|1071.5|1066.1|1070.98|1065.58|32
1656703110000|2022-07-01 19:18:30|1071.43|1066.03|1071.05|1065.65|1071.43|1066.03|1070.91|1065.51|23
1656703120000|2022-07-01 19:18:40|1070.95|1065.55|1071.21|1065.81|1071.24|1065.84|1070.59|1065.19|35
1656703130000|2022-07-01 19:18:50|1071.26|1065.86|1071.01|1065.61|1071.42|1066.02|1071.01|1065.61|36
1656703140000|2022-07-01 19:19:00|1071.06|1065.66|1071.03|1065.63|1071.1|1065.7|1070.9|1065.5|32
1656703150000|2022-07-01 19:19:10|1071.04|1065.64|1071.19|1065.79|1071.26|1065.86|1070.91|1065.51|36
1656703160000|2022-07-01 19:19:20|1071.21|1065.81|1071.05|1065.65|1071.33|1065.93|1071.02|1065.62|30
1656703170000|2022-07-01 19:19:30|1071.06|1065.66|1070.25|1064.85|1071.07|1065.67|1070.2|1064.8|33
1656703180000|2022-07-01 19:19:40|1070.14|1064.74|1070.23|1064.83|1070.44|1065.04|1070.06|1064.66|33
1656703190000|2022-07-01 19:19:50|1070.09|1064.69|1069.84|1064.44|1070.09|1064.69|1069.62|1064.22|33
1656703200000|2022-07-01 19:20:00|1069.8|1064.4|1070.7|1065.3|1070.7|1065.3|1069.72|1064.32|34
1656703210000|2022-07-01 19:20:10|1070.72|1065.32|1069.75|1064.35|1070.72|1065.32|1069.75|1064.35|31
1656703220000|2022-07-01 19:20:20|1069.73|1064.33|1068.35|1062.95|1069.73|1064.33|1068.21|1062.81|35
1656703230000|2022-07-01 19:20:30|1068.36|1062.96|1068.65|1063.25|1068.78|1063.38|1068.36|1062.96|31
1656703240000|2022-07-01 19:20:40|1068.78|1063.38|1068.71|1063.31|1069.06|1063.66|1068.53|1063.13|38
1656703250000|2022-07-01 19:20:50|1068.64|1063.24|1068.27|1062.87|1068.72|1063.32|1068.25|1062.85|35
1656703260000|2022-07-01 19:21:00|1068.1|1062.7|1068.45|1063.05|1068.45|1063.05|1067.66|1062.26|37
1656703270000|2022-07-01 19:21:10|1068.4|1063|1068.33|1062.93|1068.44|1063.04|1068.18|1062.78|30
1656703280000|2022-07-01 19:21:20|1068.29|1062.89|1068.29|1062.89|1068.41|1063.01|1067.94|1062.54|34
1656703290000|2022-07-01 19:21:30|1068.27|1062.87|1065.44|1060.04|1068.57|1063.17|1065.4|1060|38
1656703300000|2022-07-01 19:21:40|1065.62|1060.22|1065.09|1059.69|1065.62|1060.22|1063.84|1058.44|39
1656703310000|2022-07-01 19:21:50|1064.92|1059.52|1064.27|1058.87|1065.11|1059.71|1064.19|1058.79|37
1656703320000|2022-07-01 19:22:00|1064.28|1058.88|1064.88|1059.48|1064.9|1059.5|1064.27|1058.87|38
1656703330000|2022-07-01 19:22:10|1064.83|1059.43|1064.77|1059.37|1064.87|1059.47|1064.31|1058.91|31
1656703340000|2022-07-01 19:22:20|1064.75|1059.35|1064.48|1059.08|1064.75|1059.35|1064.27|1058.87|34
1656703350000|2022-07-01 19:22:30|1064.46|1059.06|1062.56|1057.16|1064.72|1059.32|1061.88|1056.48|34
1656703360000|2022-07-01 19:22:40|1062.57|1057.17|1062.41|1057.01|1062.71|1057.31|1062.27|1056.87|34
1656703370000|2022-07-01 19:22:50|1062.35|1056.95|1062.1|1056.7|1062.44|1057.04|1061.94|1056.54|35
1656703380000|2022-07-01 19:23:00|1062|1056.6|1062.06|1056.66|1062.37|1056.97|1061.08|1055.68|35
1656703390000|2022-07-01 19:23:10|1062.05|1056.65|1062.95|1057.55|1063|1057.6|1062.05|1056.65|29
1656703400000|2022-07-01 19:23:20|1063.07|1057.67|1062.98|1057.58|1063.18|1057.78|1062.8|1057.4|36
1656703410000|2022-07-01 19:23:30|1062.94|1057.54|1062.74|1057.34|1063.55|1058.15|1062.74|1057.34|34
1656703420000|2022-07-01 19:23:40|1062.66|1057.26|1062.35|1056.95|1062.81|1057.41|1062.15|1056.75|34
1656703430000|2022-07-01 19:23:50|1062.46|1057.06|1062.07|1056.67|1062.54|1057.14|1062.02|1056.62|31
1656703440000|2022-07-01 19:24:00|1062.06|1056.66|1062.28|1056.88|1062.35|1056.95|1062.06|1056.66|25
1656703450000|2022-07-01 19:24:10|1062.3|1056.9|1062.6|1057.2|1062.6|1057.2|1062.07|1056.67|25
1656703460000|2022-07-01 19:24:20|1062.57|1057.17|1062.61|1057.21|1062.73|1057.33|1062.54|1057.14|21
1656703470000|2022-07-01 19:24:30|1062.58|1057.18|1062.94|1057.54|1062.97|1057.57|1062.52|1057.12|27
1656703480000|2022-07-01 19:24:40|1062.95|1057.55|1062.73|1057.33|1063.23|1057.83|1062.71|1057.31|32
1656703490000|2022-07-01 19:24:50|1062.65|1057.25|1062.78|1057.38|1062.82|1057.42|1062.6|1057.2|30
1656703500000|2022-07-01 19:25:00|1062.74|1057.34|1062.58|1057.18|1063.01|1057.61|1062.2|1056.8|34
1656703510000|2022-07-01 19:25:10|1062.61|1057.21|1062.52|1057.12|1062.61|1057.21|1062.31|1056.91|25
1656703520000|2022-07-01 19:25:20|1062.55|1057.15|1062.64|1057.24|1062.8|1057.4|1062.5|1057.1|25
1656703530000|2022-07-01 19:25:30|1062.54|1057.14|1062.86|1057.46|1062.94|1057.54|1062.54|1057.14|32
1656703540000|2022-07-01 19:25:40|1062.83|1057.43|1063.24|1057.84|1063.27|1057.87|1062.81|1057.41|29
1656703550000|2022-07-01 19:25:50|1063.25|1057.85|1061.13|1055.73|1063.25|1057.85|1061.03|1055.63|33
1656703560000|2022-07-01 19:26:00|1061.24|1055.84|1061|1055.6|1061.82|1056.42|1061|1055.6|38
1656703570000|2022-07-01 19:26:10|1061.04|1055.64|1060.93|1055.53|1061.11|1055.71|1060.76|1055.36|37
1656703580000|2022-07-01 19:26:20|1060.97|1055.57|1061.89|1056.49|1061.89|1056.49|1060.92|1055.52|28
1656703590000|2022-07-01 19:26:30|1062|1056.6|1062.07|1056.67|1062.17|1056.77|1061.6|1056.2|32
1656703600000|2022-07-01 19:26:40|1062.09|1056.69|1061.48|1056.08|1062.36|1056.96|1061.48|1056.08|36
1656703610000|2022-07-01 19:26:50|1061.39|1055.99|1060.49|1055.09|1061.47|1056.07|1060.43|1055.03|35
1656703620000|2022-07-01 19:27:00|1060.56|1055.16|1060.94|1055.54|1061.05|1055.65|1060.55|1055.15|30
1656703630000|2022-07-01 19:27:10|1060.92|1055.52|1060.89|1055.49|1061.22|1055.82|1060.89|1055.49|29
1656703640000|2022-07-01 19:27:20|1060.91|1055.51|1060.83|1055.43|1060.99|1055.59|1060.75|1055.35|27
1656703650000|2022-07-01 19:27:30|1060.78|1055.38|1062.06|1056.66|1062.06|1056.66|1060.78|1055.38|32
1656703660000|2022-07-01 19:27:40|1062.09|1056.69|1062.18|1056.78|1062.49|1057.09|1062.07|1056.67|35
1656703670000|2022-07-01 19:27:50|1062.19|1056.79|1062.15|1056.75|1062.19|1056.79|1062.01|1056.61|22
1656703680000|2022-07-01 19:28:00|1062.16|1056.76|1062.35|1056.95|1062.56|1057.16|1062.08|1056.68|32
1656703690000|2022-07-01 19:28:10|1062.34|1056.94|1062.63|1057.23|1062.63|1057.23|1062.34|1056.94|33
1656703700000|2022-07-01 19:28:20|1062.64|1057.24|1062.74|1057.34|1062.85|1057.45|1062.53|1057.13|33
1656703710000|2022-07-01 19:28:30|1062.77|1057.37|1062.25|1056.85|1062.77|1057.37|1062.24|1056.84|33
1656703720000|2022-07-01 19:28:40|1062.26|1056.86|1062.54|1057.14|1062.61|1057.21|1062.25|1056.85|31
1656703730000|2022-07-01 19:28:50|1062.49|1057.09|1062.34|1056.94|1062.61|1057.21|1062.08|1056.68|33
1656703740000|2022-07-01 19:29:00|1062.32|1056.92|1062.04|1056.64|1062.4|1057|1062|1056.6|30
1656703750000|2022-07-01 19:29:10|1062.01|1056.61|1062.49|1057.09|1062.74|1057.34|1062.01|1056.61|30
1656703760000|2022-07-01 19:29:20|1062.37|1056.97|1062.17|1056.77|1062.45|1057.05|1061.93|1056.53|36
1656703770000|2022-07-01 19:29:30|1062.14|1056.74|1062.13|1056.73|1062.32|1056.92|1062.05|1056.65|26
1656703780000|2022-07-01 19:29:40|1062.17|1056.77|1062.24|1056.84|1062.48|1057.08|1061.91|1056.51|34
1656703790000|2022-07-01 19:29:50|1062.25|1056.85|1062.15|1056.75|1062.31|1056.91|1062.08|1056.68|30
1656703800000|2022-07-01 19:30:00|1062.17|1056.77|1062.71|1057.31|1062.71|1057.31|1062.06|1056.66|26
1656703810000|2022-07-01 19:30:10|1062.7|1057.3|1062.68|1057.28|1062.73|1057.33|1062.41|1057.01|27
1656703820000|2022-07-01 19:30:20|1062.61|1057.21|1062.31|1056.91|1062.69|1057.29|1062.13|1056.73|36
1656703830000|2022-07-01 19:30:30|1062.29|1056.89|1061.73|1056.33|1062.34|1056.94|1061.73|1056.33|28
1656703840000|2022-07-01 19:30:40|1061.69|1056.29|1061.81|1056.41|1061.85|1056.45|1061.64|1056.24|30
1656703850000|2022-07-01 19:30:50|1061.82|1056.42|1061.82|1056.42|1062.08|1056.68|1061.8|1056.4|30
1656703860000|2022-07-01 19:31:00|1061.84|1056.44|1062.1|1056.7|1062.1|1056.7|1061.75|1056.35|31
1656703870000|2022-07-01 19:31:10|1062.12|1056.72|1065.38|1059.98|1065.94|1060.54|1062.12|1056.72|37
1656703880000|2022-07-01 19:31:20|1065.37|1059.97|1065.04|1059.64|1065.38|1059.98|1064.88|1059.48|39
1656703890000|2022-07-01 19:31:30|1064.92|1059.52|1065.33|1059.93|1065.38|1059.98|1064.84|1059.44|35
1656703900000|2022-07-01 19:31:40|1065.43|1060.03|1064.63|1059.23|1065.53|1060.13|1064.63|1059.23|35
1656703910000|2022-07-01 19:31:50|1064.64|1059.24|1064.75|1059.35|1064.83|1059.43|1064.54|1059.14|35
1656703920000|2022-07-01 19:32:00|1064.72|1059.32|1064.4|1059|1064.77|1059.37|1064.4|1059|32
1656703930000|2022-07-01 19:32:10|1064.38|1058.98|1064.13|1058.73|1064.48|1059.08|1064.06|1058.66|33
1656703940000|2022-07-01 19:32:20|1064.18|1058.78|1064.71|1059.31|1064.8|1059.4|1064.02|1058.62|35
1656703950000|2022-07-01 19:32:30|1064.65|1059.25|1064.57|1059.17|1065.18|1059.78|1064.57|1059.17|38
1656703960000|2022-07-01 19:32:40|1064.59|1059.19|1064.39|1058.99|1064.62|1059.22|1064.27|1058.87|32
1656703970000|2022-07-01 19:32:50|1064.32|1058.92|1064.24|1058.84|1064.47|1059.07|1064.16|1058.76|35
1656703980000|2022-07-01 19:33:00|1064.36|1058.96|1064.67|1059.27|1064.73|1059.33|1064.19|1058.79|29
1656703990000|2022-07-01 19:33:10|1064.74|1059.34|1063.72|1058.32|1064.74|1059.34|1063.72|1058.32|33
1656704000000|2022-07-01 19:33:20|1063.7|1058.3|1063.34|1057.94|1063.7|1058.3|1063.04|1057.64|39
1656704010000|2022-07-01 19:33:30|1063.35|1057.95|1061.95|1056.55|1063.38|1057.98|1061.89|1056.49|35
1656704020000|2022-07-01 19:33:40|1061.92|1056.52|1061.37|1055.97|1061.92|1056.52|1061.27|1055.87|31
1656704030000|2022-07-01 19:33:50|1061.38|1055.98|1061.23|1055.83|1061.38|1055.98|1061.23|1055.83|31
1656704040000|2022-07-01 19:34:00|1061.24|1055.84|1061.11|1055.71|1061.49|1056.09|1061.1|1055.7|31
1656704050000|2022-07-01 19:34:10|1061.1|1055.7|1061.35|1055.95|1061.47|1056.07|1061.1|1055.7|30
1656704060000|2022-07-01 19:34:20|1061.34|1055.94|1061.32|1055.92|1061.54|1056.14|1061.26|1055.86|31
1656704070000|2022-07-01 19:34:30|1061.29|1055.89|1061.17|1055.77|1061.29|1055.89|1060.95|1055.55|30
1656704080000|2022-07-01 19:34:40|1061.16|1055.76|1061.27|1055.87|1061.27|1055.87|1060.77|1055.37|35
1656704090000|2022-07-01 19:34:50|1061.32|1055.92|1061.02|1055.62|1061.32|1055.92|1061.01|1055.61|31
1656704100000|2022-07-01 19:35:00|1061.13|1055.73|1060.7|1055.3|1061.4|1056|1060.67|1055.27|33
1656704110000|2022-07-01 19:35:10|1060.65|1055.25|1060.75|1055.35|1060.97|1055.57|1060.41|1055.01|33
1656704120000|2022-07-01 19:35:20|1060.77|1055.37|1060.89|1055.49|1060.94|1055.54|1060.69|1055.29|29
1656704130000|2022-07-01 19:35:30|1060.9|1055.5|1061.34|1055.94|1061.34|1055.94|1060.86|1055.46|32
1656704140000|2022-07-01 19:35:40|1061.33|1055.93|1060.92|1055.52|1061.33|1055.93|1060.89|1055.49|32
1656704150000|2022-07-01 19:35:50|1060.93|1055.53|1060.92|1055.52|1061.09|1055.69|1060.68|1055.28|30
1656704160000|2022-07-01 19:36:00|1060.96|1055.56|1060.73|1055.33|1061.12|1055.72|1060.73|1055.33|31
1656704170000|2022-07-01 19:36:10|1060.72|1055.32|1060.77|1055.37|1060.95|1055.55|1060.61|1055.21|31
1656704180000|2022-07-01 19:36:20|1060.76|1055.36|1060.52|1055.12|1060.8|1055.4|1060.52|1055.12|32
1656704190000|2022-07-01 19:36:30|1060.5|1055.1|1059.88|1054.48|1060.61|1055.21|1059.88|1054.48|25
1656704200000|2022-07-01 19:36:40|1059.86|1054.46|1060.13|1054.73|1060.18|1054.78|1059.55|1054.15|37
1656704210000|2022-07-01 19:36:50|1060.12|1054.72|1059.8|1054.4|1060.12|1054.72|1059.74|1054.34|30
1656704220000|2022-07-01 19:37:00|1059.76|1054.36|1060.73|1055.33|1060.83|1055.43|1059.74|1054.34|31
1656704230000|2022-07-01 19:37:10|1060.78|1055.38|1060.58|1055.18|1060.78|1055.38|1060.38|1054.98|34
1656704240000|2022-07-01 19:37:20|1060.55|1055.15|1060.15|1054.75|1060.56|1055.16|1059.99|1054.59|29
1656704250000|2022-07-01 19:37:30|1060.17|1054.77|1060.68|1055.28|1060.75|1055.35|1060.1|1054.7|37
1656704260000|2022-07-01 19:37:40|1060.71|1055.31|1060.77|1055.37|1060.84|1055.44|1060.67|1055.27|27
1656704270000|2022-07-01 19:37:50|1060.74|1055.34|1060.73|1055.33|1060.86|1055.46|1060.68|1055.28|25
1656704280000|2022-07-01 19:38:00|1060.74|1055.34|1060.5|1055.1|1060.94|1055.54|1060.47|1055.07|33
1656704290000|2022-07-01 19:38:10|1060.57|1055.17|1060.38|1054.98|1060.63|1055.23|1060.22|1054.82|31
1656704300000|2022-07-01 19:38:20|1060.42|1055.02|1060.76|1055.36|1060.86|1055.46|1060.29|1054.89|32
1656704310000|2022-07-01 19:38:30|1060.73|1055.33|1061|1055.6|1061.12|1055.72|1060.71|1055.31|21
1656704320000|2022-07-01 19:38:40|1060.99|1055.59|1060.61|1055.21|1061.03|1055.63|1060.44|1055.04|31
1656704330000|2022-07-01 19:38:50|1060.57|1055.17|1060.53|1055.13|1060.81|1055.41|1060.42|1055.02|29
1656704340000|2022-07-01 19:39:00|1060.54|1055.14|1061.59|1056.19|1061.59|1056.19|1060.54|1055.14|32
1656704350000|2022-07-01 19:39:10|1061.73|1056.33|1062.11|1056.71|1062.11|1056.71|1061.52|1056.12|31
1656704360000|2022-07-01 19:39:20|1062.04|1056.64|1061.59|1056.19|1062.14|1056.74|1061.49|1056.09|35
1656704370000|2022-07-01 19:39:30|1061.6|1056.2|1061.32|1055.92|1061.62|1056.22|1061.32|1055.92|34
1656704380000|2022-07-01 19:39:40|1061.31|1055.91|1061.32|1055.92|1061.51|1056.11|1061.24|1055.84|25
1656704390000|2022-07-01 19:39:50|1061.37|1055.97|1061.35|1055.95|1061.5|1056.1|1061.28|1055.88|23
1656704400000|2022-07-01 19:40:00|1061.36|1055.96|1061.78|1056.38|1061.84|1056.44|1061.31|1055.91|37
1656704410000|2022-07-01 19:40:10|1061.69|1056.29|1061.7|1056.3|1061.72|1056.32|1061.52|1056.12|34
1656704420000|2022-07-01 19:40:20|1061.67|1056.27|1061.64|1056.24|1061.69|1056.29|1060.88|1055.48|33
1656704430000|2022-07-01 19:40:30|1061.62|1056.22|1061.65|1056.25|1061.71|1056.31|1061.56|1056.16|29
1656704440000|2022-07-01 19:40:40|1061.67|1056.27|1062.44|1057.04|1062.47|1057.07|1061.42|1056.02|34
1656704450000|2022-07-01 19:40:50|1062.61|1057.21|1063.76|1058.36|1063.79|1058.39|1062.54|1057.14|33
1656704460000|2022-07-01 19:41:00|1063.85|1058.45|1063.58|1058.18|1063.91|1058.51|1063.4|1058|34
1656704470000|2022-07-01 19:41:10|1063.57|1058.17|1062.91|1057.51|1063.57|1058.17|1062.91|1057.51|29
1656704480000|2022-07-01 19:41:20|1063.03|1057.63|1061.87|1056.47|1063.12|1057.72|1061.76|1056.36|36
1656704490000|2022-07-01 19:41:30|1061.64|1056.24|1061.96|1056.56|1062.44|1057.04|1061.64|1056.24|37
1656704500000|2022-07-01 19:41:40|1061.97|1056.57|1062.24|1056.84|1062.38|1056.98|1061.97|1056.57|32
1656704510000|2022-07-01 19:41:50|1062.25|1056.85|1062.58|1057.18|1062.72|1057.32|1062.1|1056.7|30
1656704520000|2022-07-01 19:42:00|1062.48|1057.08|1062.43|1057.03|1062.57|1057.17|1062.43|1057.03|31
1656704530000|2022-07-01 19:42:10|1062.26|1056.86|1062.47|1057.07|1062.5|1057.1|1062.22|1056.82|34
1656704540000|2022-07-01 19:42:20|1062.61|1057.21|1062.31|1056.91|1062.65|1057.25|1062.23|1056.83|36
1656704550000|2022-07-01 19:42:30|1062.3|1056.9|1062.38|1056.98|1062.5|1057.1|1062.29|1056.89|36
1656704560000|2022-07-01 19:42:40|1062.39|1056.99|1062.78|1057.38|1062.78|1057.38|1062.39|1056.99|35
1656704570000|2022-07-01 19:42:50|1062.76|1057.36|1062.59|1057.19|1062.76|1057.36|1062.52|1057.12|26
1656704580000|2022-07-01 19:43:00|1062.61|1057.21|1062.97|1057.57|1063.46|1058.06|1062.56|1057.16|27
1656704590000|2022-07-01 19:43:10|1062.98|1057.58|1063.41|1058.01|1063.41|1058.01|1062.93|1057.53|31
1656704600000|2022-07-01 19:43:20|1063.39|1057.99|1062.89|1057.49|1063.41|1058.01|1062.51|1057.11|33
1656704610000|2022-07-01 19:43:30|1062.86|1057.46|1062.57|1057.17|1063.01|1057.61|1062.57|1057.17|36
1656704620000|2022-07-01 19:43:40|1062.56|1057.16|1062.43|1057.03|1062.77|1057.37|1062.23|1056.83|37
1656704630000|2022-07-01 19:43:50|1062.48|1057.08|1062.46|1057.06|1062.57|1057.17|1062.38|1056.98|30
1656704640000|2022-07-01 19:44:00|1062.41|1057.01|1062.59|1057.19|1062.84|1057.44|1062.36|1056.96|33
1656704650000|2022-07-01 19:44:10|1062.58|1057.18|1063.24|1057.84|1063.45|1058.05|1062.58|1057.18|28
1656704660000|2022-07-01 19:44:20|1063.26|1057.86|1062.84|1057.44|1063.26|1057.86|1062.81|1057.41|31
1656704670000|2022-07-01 19:44:30|1062.87|1057.47|1063|1057.6|1063.13|1057.73|1062.79|1057.39|27
1656704680000|2022-07-01 19:44:40|1063.04|1057.64|1062.91|1057.51|1063.15|1057.75|1062.68|1057.28|32
1656704690000|2022-07-01 19:44:50|1062.89|1057.49|1062.88|1057.48|1062.91|1057.51|1062.71|1057.31|35
1656704700000|2022-07-01 19:45:00|1062.87|1057.47|1063.13|1057.73|1063.47|1058.07|1062.83|1057.43|35
1656704710000|2022-07-01 19:45:10|1063.14|1057.74|1062.99|1057.59|1063.31|1057.91|1062.94|1057.54|26
1656704720000|2022-07-01 19:45:20|1063.03|1057.63|1062.77|1057.37|1063.03|1057.63|1062.73|1057.33|21
1656704730000|2022-07-01 19:45:30|1062.73|1057.33|1063.1|1057.7|1063.11|1057.71|1062.72|1057.32|30
1656704740000|2022-07-01 19:45:40|1063.11|1057.71|1062.87|1057.47|1063.14|1057.74|1062.74|1057.34|31
1656704750000|2022-07-01 19:45:50|1062.84|1057.44|1062.75|1057.35|1062.96|1057.56|1062.72|1057.32|29
1656704760000|2022-07-01 19:46:00|1062.74|1057.34|1062.99|1057.59|1063.19|1057.79|1062.73|1057.33|30
1656704770000|2022-07-01 19:46:10|1062.98|1057.58|1064.39|1058.99|1064.39|1058.99|1062.98|1057.58|33
1656704780000|2022-07-01 19:46:20|1064.18|1058.78|1065.09|1059.69|1065.25|1059.85|1064.18|1058.78|32
1656704790000|2022-07-01 19:46:30|1065.07|1059.67|1065.53|1060.13|1065.58|1060.18|1064.88|1059.48|29
1656704800000|2022-07-01 19:46:40|1065.5|1060.1|1064.79|1059.39|1065.55|1060.15|1064.47|1059.07|34
1656704810000|2022-07-01 19:46:50|1064.82|1059.42|1064.69|1059.29|1064.84|1059.44|1064.65|1059.25|31
1656704820000|2022-07-01 19:47:00|1064.74|1059.34|1064.55|1059.15|1064.74|1059.34|1064.48|1059.08|32
1656704830000|2022-07-01 19:47:10|1064.49|1059.09|1064.66|1059.26|1064.75|1059.35|1064.49|1059.09|30
1656704840000|2022-07-01 19:47:20|1064.64|1059.24|1064.92|1059.52|1064.96|1059.56|1064.61|1059.21|28
1656704850000|2022-07-01 19:47:30|1064.94|1059.54|1064.54|1059.14|1065|1059.6|1064.54|1059.14|31
1656704860000|2022-07-01 19:47:40|1064.45|1059.05|1064.47|1059.07|1064.61|1059.21|1064.4|1059|29
1656704870000|2022-07-01 19:47:50|1064.51|1059.11|1064.5|1059.1|1064.62|1059.22|1064.38|1058.98|29
1656704880000|2022-07-01 19:48:00|1064.49|1059.09|1064.1|1058.7|1064.49|1059.09|1064.03|1058.63|32
1656704890000|2022-07-01 19:48:10|1064.04|1058.64|1064.74|1059.34|1064.74|1059.34|1064.04|1058.64|31
1656704900000|2022-07-01 19:48:20|1064.76|1059.36|1065.06|1059.66|1065.1|1059.7|1064.71|1059.31|34
1656704910000|2022-07-01 19:48:30|1065.11|1059.71|1065.15|1059.75|1065.33|1059.93|1065.09|1059.69|32
1656704920000|2022-07-01 19:48:40|1065.16|1059.76|1065.08|1059.68|1065.17|1059.77|1065.08|1059.68|21
1656704930000|2022-07-01 19:48:50|1065.01|1059.61|1065.27|1059.87|1065.3|1059.9|1064.93|1059.53|23
1656704940000|2022-07-01 19:49:00|1065.24|1059.84|1065.33|1059.93|1065.33|1059.93|1065.15|1059.75|28
1656704950000|2022-07-01 19:49:10|1065.32|1059.92|1065.45|1060.05|1065.45|1060.05|1065.27|1059.87|31
1656704960000|2022-07-01 19:49:20|1065.48|1060.08|1065.34|1059.94|1065.55|1060.15|1065.32|1059.92|27
1656704970000|2022-07-01 19:49:30|1065.32|1059.92|1065.74|1060.34|1065.79|1060.39|1065.32|1059.92|29
1656704980000|2022-07-01 19:49:40|1065.71|1060.31|1066.09|1060.69|1066.09|1060.69|1065.68|1060.28|35
1656704990000|2022-07-01 19:49:50|1066.08|1060.68|1066.19|1060.79|1066.37|1060.97|1066.08|1060.68|29
1656705000000|2022-07-01 19:50:00|1066.17|1060.77|1065.18|1059.78|1066.49|1061.09|1064.67|1059.27|36
1656705010000|2022-07-01 19:50:10|1065.2|1059.8|1065.43|1060.03|1065.55|1060.15|1065.05|1059.65|35
1656705020000|2022-07-01 19:50:20|1065.42|1060.02|1065.04|1059.64|1065.5|1060.1|1065.04|1059.64|35
1656705030000|2022-07-01 19:50:30|1065.07|1059.67|1065.15|1059.75|1065.25|1059.85|1064.87|1059.47|25
1656705040000|2022-07-01 19:50:40|1065.17|1059.77|1064.76|1059.36|1065.22|1059.82|1064.76|1059.36|30
1656705050000|2022-07-01 19:50:50|1064.77|1059.37|1064.29|1058.89|1064.77|1059.37|1064.1|1058.7|36
1656705060000|2022-07-01 19:51:00|1064.25|1058.85|1064.68|1059.28|1064.68|1059.28|1064.03|1058.63|36
1656705070000|2022-07-01 19:51:10|1064.62|1059.22|1064.5|1059.1|1064.88|1059.48|1064.24|1058.84|29
1656705080000|2022-07-01 19:51:20|1064.4|1059|1064.49|1059.09|1064.59|1059.19|1064.35|1058.95|32
1656705090000|2022-07-01 19:51:30|1064.52|1059.12|1064.78|1059.38|1064.78|1059.38|1064.44|1059.04|31
1656705100000|2022-07-01 19:51:40|1064.81|1059.41|1064.89|1059.49|1065.04|1059.64|1064.6|1059.2|33
1656705110000|2022-07-01 19:51:50|1064.92|1059.52|1065.1|1059.7|1065.23|1059.83|1064.89|1059.49|33
1656705120000|2022-07-01 19:52:00|1065.11|1059.71|1064.88|1059.48|1065.12|1059.72|1064.72|1059.32|32
1656705130000|2022-07-01 19:52:10|1064.81|1059.41|1064.74|1059.34|1064.91|1059.51|1064.72|1059.32|26
1656705140000|2022-07-01 19:52:20|1064.75|1059.35|1064.59|1059.19|1064.81|1059.41|1064.59|1059.19|21
1656705150000|2022-07-01 19:52:30|1064.62|1059.22|1064.4|1059|1064.64|1059.24|1064.17|1058.77|32
1656705160000|2022-07-01 19:52:40|1064.41|1059.01|1064.59|1059.19|1064.69|1059.29|1064.37|1058.97|34
1656705170000|2022-07-01 19:52:50|1064.52|1059.12|1064.26|1058.86|1064.55|1059.15|1064.03|1058.63|35
1656705180000|2022-07-01 19:53:00|1064.27|1058.87|1064.22|1058.82|1064.29|1058.89|1064.05|1058.65|30
1656705190000|2022-07-01 19:53:10|1064.21|1058.81|1063.92|1058.52|1064.28|1058.88|1063.9|1058.5|28
1656705200000|2022-07-01 19:53:20|1063.82|1058.42|1063.57|1058.17|1063.82|1058.42|1063.46|1058.06|32
1656705210000|2022-07-01 19:53:30|1063.51|1058.11|1063.65|1058.25|1063.71|1058.31|1063.43|1058.03|29
1656705220000|2022-07-01 19:53:40|1063.64|1058.24|1063.69|1058.29|1063.71|1058.31|1063.56|1058.16|29
1656705230000|2022-07-01 19:53:50|1063.67|1058.27|1064.39|1058.99|1064.74|1059.34|1063.67|1058.27|37
1656705240000|2022-07-01 19:54:00|1064.34|1058.94|1064.08|1058.68|1064.4|1059|1063.96|1058.56|33
1656705250000|2022-07-01 19:54:10|1064|1058.6|1064.19|1058.79|1064.69|1059.29|1063.99|1058.59|34
1656705260000|2022-07-01 19:54:20|1064.18|1058.78|1064.45|1059.05|1064.45|1059.05|1064.05|1058.65|30
1656705270000|2022-07-01 19:54:30|1064.44|1059.04|1064.69|1059.29|1064.71|1059.31|1064.4|1059|30
1656705280000|2022-07-01 19:54:40|1064.67|1059.27|1065.68|1060.28|1065.76|1060.36|1064.67|1059.27|36
1656705290000|2022-07-01 19:54:50|1065.66|1060.26|1065.56|1060.16|1065.91|1060.51|1065.55|1060.15|29
1656705300000|2022-07-01 19:55:00|1065.57|1060.17|1065.71|1060.31|1065.8|1060.4|1065.17|1059.77|35
1656705310000|2022-07-01 19:55:10|1065.73|1060.33|1065.91|1060.51|1065.92|1060.52|1065.54|1060.14|37
1656705320000|2022-07-01 19:55:20|1065.85|1060.45|1065.74|1060.34|1065.89|1060.49|1065.74|1060.34|21
1656705330000|2022-07-01 19:55:30|1065.75|1060.35|1065.74|1060.34|1066.23|1060.83|1065.47|1060.07|36
1656705340000|2022-07-01 19:55:40|1065.75|1060.35|1065.54|1060.14|1065.79|1060.39|1065.37|1059.97|24
1656705350000|2022-07-01 19:55:50|1065.6|1060.2|1065.44|1060.04|1065.7|1060.3|1065.37|1059.97|29
1656705360000|2022-07-01 19:56:00|1065.51|1060.11|1065.59|1060.19|1065.67|1060.27|1065.49|1060.09|28
1656705370000|2022-07-01 19:56:10|1065.49|1060.09|1065.58|1060.18|1065.69|1060.29|1065.42|1060.02|31
1656705380000|2022-07-01 19:56:20|1065.6|1060.2|1065.94|1060.54|1066|1060.6|1065.48|1060.08|26
1656705390000|2022-07-01 19:56:30|1065.92|1060.52|1066.15|1060.75|1066.31|1060.91|1065.68|1060.28|34
1656705400000|2022-07-01 19:56:40|1065.96|1060.56|1066.15|1060.75|1066.22|1060.82|1065.84|1060.44|36
1656705410000|2022-07-01 19:56:50|1066.17|1060.77|1066.16|1060.76|1066.26|1060.86|1066.08|1060.68|35
1656705420000|2022-07-01 19:57:00|1066.17|1060.77|1066.34|1060.94|1066.53|1061.13|1066.12|1060.72|33
1656705430000|2022-07-01 19:57:10|1066.33|1060.93|1067.59|1062.19|1067.7|1062.3|1066.29|1060.89|35
1656705440000|2022-07-01 19:57:20|1067.58|1062.18|1067.79|1062.39|1067.93|1062.53|1067.49|1062.09|33
1656705450000|2022-07-01 19:57:30|1068|1062.6|1067.76|1062.36|1068.08|1062.68|1067.69|1062.29|37
1656705460000|2022-07-01 19:57:40|1067.78|1062.38|1067.62|1062.22|1067.83|1062.43|1067.59|1062.19|32
1656705470000|2022-07-01 19:57:50|1067.63|1062.23|1067.57|1062.17|1067.68|1062.28|1067.35|1061.95|34
1656705480000|2022-07-01 19:58:00|1067.59|1062.19|1067.59|1062.19|1067.6|1062.2|1067.35|1061.95|32
1656705490000|2022-07-01 19:58:10|1067.55|1062.15|1067.58|1062.18|1067.68|1062.28|1067.42|1062.02|25
1656705500000|2022-07-01 19:58:20|1067.48|1062.08|1067.6|1062.2|1067.62|1062.22|1067.48|1062.08|26
1656705510000|2022-07-01 19:58:30|1067.59|1062.19|1067.52|1062.12|1067.59|1062.19|1067.38|1061.98|29
1656705520000|2022-07-01 19:58:40|1067.54|1062.14|1067.79|1062.39|1067.94|1062.54|1067.48|1062.08|26
1656705530000|2022-07-01 19:58:50|1067.85|1062.45|1067.37|1061.97|1067.9|1062.5|1067.3|1061.9|34
1656705540000|2022-07-01 19:59:00|1067.38|1061.98|1066.65|1061.25|1067.54|1062.14|1066.6|1061.2|36
1656705550000|2022-07-01 19:59:10|1066.66|1061.26|1066.87|1061.47|1066.93|1061.53|1066.66|1061.26|31
1656705560000|2022-07-01 19:59:20|1066.86|1061.46|1068.84|1063.44|1069.61|1064.21|1066.86|1061.46|32
1656705570000|2022-07-01 19:59:30|1068.85|1063.45|1068.52|1063.12|1069.02|1063.62|1068.45|1063.05|38
1656705580000|2022-07-01 19:59:40|1068.54|1063.14|1068.16|1062.76|1068.54|1063.14|1067.67|1062.27|36
1656705590000|2022-07-01 19:59:50|1068.26|1062.86|1069.28|1063.88|1069.37|1063.97|1067.9|1062.5|32
1656705600000|2022-07-01 20:00:00|1069.29|1063.89|1070.73|1065.33|1071.35|1065.95|1069.28|1063.88|38
1656705610000|2022-07-01 20:00:10|1070.69|1065.29|1071.29|1065.89|1071.36|1065.96|1070.65|1065.25|34
1656705620000|2022-07-01 20:00:20|1071.18|1065.78|1071.26|1065.86|1072.05|1066.65|1071.18|1065.78|30
1656705630000|2022-07-01 20:00:30|1070.94|1065.54|1070.45|1065.05|1071.12|1065.72|1070.39|1064.99|33
1656705640000|2022-07-01 20:00:40|1070.58|1065.18|1070.57|1065.17|1071.03|1065.63|1070.49|1065.09|36
1656705650000|2022-07-01 20:00:50|1070.55|1065.15|1070.7|1065.3|1070.85|1065.45|1070.34|1064.94|29
1656705660000|2022-07-01 20:01:00|1070.74|1065.34|1071.01|1065.61|1071.22|1065.82|1070.74|1065.34|33
1656705670000|2022-07-01 20:01:10|1071.03|1065.63|1069.97|1064.57|1071.2|1065.8|1069.89|1064.49|35
1656705680000|2022-07-01 20:01:20|1070|1064.6|1069.12|1063.72|1070|1064.6|1069.12|1063.72|36
1656705690000|2022-07-01 20:01:30|1069.13|1063.73|1068.33|1062.93|1069.24|1063.84|1068.06|1062.66|33
1656705700000|2022-07-01 20:01:40|1068.32|1062.92|1068.09|1062.69|1068.41|1063.01|1068.01|1062.61|36
1656705710000|2022-07-01 20:01:50|1068.11|1062.71|1068.34|1062.94|1068.56|1063.16|1067.9|1062.5|34
1656705720000|2022-07-01 20:02:00|1068.28|1062.88|1068.27|1062.87|1068.7|1063.3|1068.11|1062.71|34
1656705730000|2022-07-01 20:02:10|1068.21|1062.81|1067.85|1062.45|1068.24|1062.84|1067.82|1062.42|31
1656705740000|2022-07-01 20:02:20|1067.84|1062.44|1067.3|1061.9|1067.94|1062.54|1067.08|1061.68|33
1656705750000|2022-07-01 20:02:30|1067.28|1061.88|1067.27|1061.87|1067.45|1062.05|1066.99|1061.59|31
1656705760000|2022-07-01 20:02:40|1067.28|1061.88|1066.93|1061.53|1067.35|1061.95|1066.89|1061.49|31
1656705770000|2022-07-01 20:02:50|1066.97|1061.57|1066.68|1061.28|1067.1|1061.7|1066.68|1061.28|34
1656705780000|2022-07-01 20:03:00|1066.55|1061.15|1066.62|1061.22|1066.62|1061.22|1066.35|1060.95|29
1656705790000|2022-07-01 20:03:10|1066.59|1061.19|1066.88|1061.48|1066.89|1061.49|1066.41|1061.01|33
1656705800000|2022-07-01 20:03:20|1066.97|1061.57|1067.12|1061.72|1067.28|1061.88|1066.96|1061.56|34
1656705810000|2022-07-01 20:03:30|1067.23|1061.83|1067.13|1061.73|1067.24|1061.84|1067.13|1061.73|33
1656705820000|2022-07-01 20:03:40|1067.16|1061.76|1067.6|1062.2|1067.8|1062.4|1067.16|1061.76|29
1656705830000|2022-07-01 20:03:50|1067.52|1062.12|1067.34|1061.94|1067.65|1062.25|1067.32|1061.92|35
1656705840000|2022-07-01 20:04:00|1067.43|1062.03|1067.31|1061.91|1067.5|1062.1|1067.27|1061.87|26
1656705850000|2022-07-01 20:04:10|1067.29|1061.89|1067.33|1061.93|1067.42|1062.02|1067.06|1061.66|25
1656705860000|2022-07-01 20:04:20|1067.34|1061.94|1066.9|1061.5|1067.36|1061.96|1066.86|1061.46|34
1656705870000|2022-07-01 20:04:30|1066.86|1061.46|1067.01|1061.61|1067.06|1061.66|1066.85|1061.45|32
1656705880000|2022-07-01 20:04:40|1067|1061.6|1066.99|1061.59|1067.07|1061.67|1066.96|1061.56|24
1656705890000|2022-07-01 20:04:50|1066.98|1061.58|1066.68|1061.28|1067.32|1061.92|1066.68|1061.28|27
1656705900000|2022-07-01 20:05:00|1066.67|1061.27|1066.93|1061.53|1066.93|1061.53|1066.65|1061.25|31
1656705910000|2022-07-01 20:05:10|1066.88|1061.48|1067.13|1061.73|1067.23|1061.83|1066.88|1061.48|32
1656705920000|2022-07-01 20:05:20|1067.14|1061.74|1067.1|1061.7|1067.38|1061.98|1067.05|1061.65|32
1656705930000|2022-07-01 20:05:30|1067.12|1061.72|1067.21|1061.81|1067.29|1061.89|1067.07|1061.67|31
1656705940000|2022-07-01 20:05:40|1067.2|1061.8|1067.22|1061.82|1067.27|1061.87|1067.15|1061.75|26
1656705950000|2022-07-01 20:05:50|1067.16|1061.76|1067.35|1061.95|1067.39|1061.99|1067.16|1061.76|29
1656705960000|2022-07-01 20:06:00|1067.34|1061.94|1068.22|1062.82|1068.29|1062.89|1067.34|1061.94|37
1656705970000|2022-07-01 20:06:10|1068.26|1062.86|1068.48|1063.08|1069.24|1063.84|1068.26|1062.86|34
1656705980000|2022-07-01 20:06:20|1068.57|1063.17|1069.03|1063.63|1069.13|1063.73|1068.56|1063.16|28
1656705990000|2022-07-01 20:06:30|1069.01|1063.61|1068.84|1063.44|1069.01|1063.61|1068.82|1063.42|34
1656706000000|2022-07-01 20:06:40|1068.88|1063.48|1068.98|1063.58|1068.98|1063.58|1068.77|1063.37|25
1656706010000|2022-07-01 20:06:50|1068.97|1063.57|1069.19|1063.79|1069.28|1063.88|1068.88|1063.48|25
1656706020000|2022-07-01 20:07:00|1069.21|1063.81|1071.1|1065.7|1071.39|1065.99|1069.19|1063.79|35
1656706030000|2022-07-01 20:07:10|1071.12|1065.72|1071.26|1065.86|1071.41|1066.01|1070.76|1065.36|35
1656706040000|2022-07-01 20:07:20|1071.34|1065.94|1071.32|1065.92|1071.41|1066.01|1071.14|1065.74|31
1656706050000|2022-07-01 20:07:30|1071.35|1065.95|1071.19|1065.79|1071.35|1065.95|1071.1|1065.7|28
1656706060000|2022-07-01 20:07:40|1071.17|1065.77|1071.28|1065.88|1071.29|1065.89|1070.98|1065.58|33
1656706070000|2022-07-01 20:07:50|1071.29|1065.89|1071.58|1066.18|1071.6|1066.2|1071.28|1065.88|28
1656706080000|2022-07-01 20:08:00|1071.5|1066.1|1071.47|1066.07|1071.66|1066.26|1071.32|1065.92|29
1656706090000|2022-07-01 20:08:10|1071.42|1066.02|1071.47|1066.07|1071.56|1066.16|1071.14|1065.74|29
1656706100000|2022-07-01 20:08:20|1071.57|1066.17|1072.37|1066.97|1072.37|1066.97|1071.51|1066.11|28
1656706110000|2022-07-01 20:08:30|1072.22|1066.82|1072.1|1066.7|1072.54|1067.14|1072.06|1066.66|31
1656706120000|2022-07-01 20:08:40|1072.09|1066.69|1073.36|1067.96|1073.43|1068.03|1072.09|1066.69|34
1656706130000|2022-07-01 20:08:50|1073.31|1067.91|1075.16|1069.76|1075.88|1070.48|1073.17|1067.77|34
1656706140000|2022-07-01 20:09:00|1075.14|1069.74|1076.04|1070.64|1076.31|1070.91|1075.12|1069.72|37
1656706150000|2022-07-01 20:09:10|1076.16|1070.76|1076.64|1071.24|1077.73|1072.33|1076.16|1070.76|34
1656706160000|2022-07-01 20:09:20|1076.65|1071.25|1077.02|1071.62|1077.03|1071.63|1076.43|1071.03|36
1656706170000|2022-07-01 20:09:30|1077|1071.6|1077.06|1071.66|1077.63|1072.23|1077|1071.6|32
1656706180000|2022-07-01 20:09:40|1077.11|1071.71|1077.08|1071.68|1077.59|1072.19|1077.08|1071.68|31
1656706190000|2022-07-01 20:09:50|1077.11|1071.71|1078.95|1073.55|1079.42|1074.02|1077.06|1071.66|37
1656706200000|2022-07-01 20:10:00|1078.93|1073.53|1079.52|1074.12|1079.52|1074.12|1078.89|1073.49|32
1656706210000|2022-07-01 20:10:10|1079.49|1074.09|1079.08|1073.68|1079.6|1074.2|1079.08|1073.68|28
1656706220000|2022-07-01 20:10:20|1078.75|1073.35|1079.06|1073.66|1079.12|1073.72|1078.68|1073.28|35
1656706230000|2022-07-01 20:10:30|1079.1|1073.7|1079.23|1073.83|1079.43|1074.03|1078.97|1073.57|36
1656706240000|2022-07-01 20:10:40|1079.16|1073.76|1079.07|1073.67|1079.48|1074.08|1079.06|1073.66|28
1656706250000|2022-07-01 20:10:50|1079.04|1073.64|1079.04|1073.64|1079.16|1073.76|1079.02|1073.62|15
1656706260000|2022-07-01 20:11:00|1079.03|1073.63|1078.54|1073.14|1079.03|1073.63|1078.15|1072.75|32
1656706270000|2022-07-01 20:11:10|1078.59|1073.19|1078.2|1072.8|1078.59|1073.19|1078.2|1072.8|31
1656706280000|2022-07-01 20:11:20|1078.19|1072.79|1077.97|1072.57|1078.24|1072.84|1077.97|1072.57|32
1656706290000|2022-07-01 20:11:30|1078.01|1072.61|1077.2|1071.8|1078.05|1072.65|1077.19|1071.79|27
1656706300000|2022-07-01 20:11:40|1077.19|1071.79|1077.61|1072.21|1077.71|1072.31|1077.19|1071.79|32
1656706310000|2022-07-01 20:11:50|1077.64|1072.24|1077.69|1072.29|1077.86|1072.46|1077.5|1072.1|33
1656706320000|2022-07-01 20:12:00|1077.66|1072.26|1077.63|1072.23|1077.76|1072.36|1077.6|1072.2|27
1656706330000|2022-07-01 20:12:10|1077.66|1072.26|1077.27|1071.87|1077.73|1072.33|1077.27|1071.87|26
1656706340000|2022-07-01 20:12:20|1077.26|1071.86|1076.94|1071.54|1077.53|1072.13|1076.94|1071.54|30
1656706350000|2022-07-01 20:12:30|1076.93|1071.53|1076.8|1071.4|1077.07|1071.67|1076.8|1071.4|29
1656706360000|2022-07-01 20:12:40|1076.83|1071.43|1077.03|1071.63|1077.37|1071.97|1076.74|1071.34|34
1656706370000|2022-07-01 20:12:50|1077.04|1071.64|1076.42|1071.02|1077.15|1071.75|1076.41|1071.01|25
1656706380000|2022-07-01 20:13:00|1076.44|1071.04|1076.9|1071.5|1077.07|1071.67|1076.43|1071.03|33
1656706390000|2022-07-01 20:13:10|1076.93|1071.53|1077.07|1071.67|1077.15|1071.75|1076.92|1071.52|21
1656706400000|2022-07-01 20:13:20|1077.05|1071.65|1077.17|1071.77|1077.17|1071.77|1077|1071.6|30
1656706410000|2022-07-01 20:13:30|1077.03|1071.63|1076.98|1071.58|1077.21|1071.81|1076.98|1071.58|17
1656706420000|2022-07-01 20:13:40|1076.99|1071.59|1076.98|1071.58|1077.09|1071.69|1076.98|1071.58|9
1656706430000|2022-07-01 20:13:50|1077.02|1071.62|1076.27|1070.87|1077.02|1071.62|1076.11|1070.71|23
1656706440000|2022-07-01 20:14:00|1076.26|1070.86|1075.88|1070.48|1076.26|1070.86|1075.81|1070.41|30
1656706450000|2022-07-01 20:14:10|1075.81|1070.41|1075.99|1070.59|1075.99|1070.59|1075.81|1070.41|29
1656706460000|2022-07-01 20:14:20|1075.95|1070.55|1075.9|1070.5|1076|1070.6|1075.83|1070.43|25
1656706470000|2022-07-01 20:14:30|1075.87|1070.47|1075.57|1070.17|1075.92|1070.52|1075.52|1070.12|24
1656706480000|2022-07-01 20:14:40|1075.56|1070.16|1075.38|1069.98|1075.56|1070.16|1075.3|1069.9|31
1656706490000|2022-07-01 20:14:50|1075.41|1070.01|1075.81|1070.41|1075.88|1070.48|1075.32|1069.92|28
1656706500000|2022-07-01 20:15:00|1075.8|1070.4|1075.35|1069.95|1075.86|1070.46|1075.3|1069.9|33
1656706510000|2022-07-01 20:15:10|1075.32|1069.92|1075.38|1069.98|1075.46|1070.06|1075.21|1069.81|27
1656706520000|2022-07-01 20:15:20|1075.39|1069.99|1076.45|1071.05|1076.45|1071.05|1075.32|1069.92|32
1656706530000|2022-07-01 20:15:30|1076.56|1071.16|1076.16|1070.76|1076.56|1071.16|1076.11|1070.71|30
1656706540000|2022-07-01 20:15:40|1076.19|1070.79|1075.73|1070.33|1076.27|1070.87|1075.66|1070.26|31
1656706550000|2022-07-01 20:15:50|1075.8|1070.4|1075.77|1070.37|1075.93|1070.53|1075.66|1070.26|27
1656706560000|2022-07-01 20:16:00|1075.85|1070.45|1075.69|1070.29|1075.86|1070.46|1075.69|1070.29|27
1656706570000|2022-07-01 20:16:10|1075.83|1070.43|1076.34|1070.94|1076.37|1070.97|1075.76|1070.36|34
1656706580000|2022-07-01 20:16:20|1076.45|1071.05|1074.01|1068.61|1076.68|1071.28|1074.01|1068.61|35
1656706590000|2022-07-01 20:16:30|1073.99|1068.59|1074.04|1068.64|1074.11|1068.71|1073.77|1068.37|31
1656706600000|2022-07-01 20:16:40|1074|1068.6|1073.9|1068.5|1074.1|1068.7|1073.87|1068.47|27
1656706610000|2022-07-01 20:16:50|1073.93|1068.53|1075.14|1069.74|1075.18|1069.78|1073.9|1068.5|33
1656706620000|2022-07-01 20:17:00|1075.04|1069.64|1075.24|1069.84|1075.26|1069.86|1075.03|1069.63|29
1656706630000|2022-07-01 20:17:10|1075.15|1069.75|1077.09|1071.69|1077.12|1071.72|1075.13|1069.73|34
1656706640000|2022-07-01 20:17:20|1077|1071.6|1076.92|1071.52|1077.04|1071.64|1076.76|1071.36|25
1656706650000|2022-07-01 20:17:30|1076.93|1071.53|1077.02|1071.62|1077.03|1071.63|1076.74|1071.34|37
1656706660000|2022-07-01 20:17:40|1076.97|1071.57|1076.98|1071.58|1077.04|1071.64|1076.71|1071.31|30
1656706670000|2022-07-01 20:17:50|1076.99|1071.59|1077.21|1071.81|1077.28|1071.88|1076.91|1071.51|32
1656706680000|2022-07-01 20:18:00|1077.27|1071.87|1078.07|1072.67|1078.28|1072.88|1077.2|1071.8|35
1656706690000|2022-07-01 20:18:10|1078|1072.6|1078.12|1072.72|1078.13|1072.73|1077.84|1072.44|36
1656706700000|2022-07-01 20:18:20|1078.16|1072.76|1078.55|1073.15|1078.6|1073.2|1078.13|1072.73|32
1656706710000|2022-07-01 20:18:30|1078.53|1073.13|1079.48|1074.08|1079.58|1074.18|1078.53|1073.13|34
1656706720000|2022-07-01 20:18:40|1079.27|1073.87|1079.69|1074.29|1079.74|1074.34|1079.25|1073.85|33
1656706730000|2022-07-01 20:18:50|1079.8|1074.4|1082.88|1077.48|1082.88|1077.48|1079.8|1074.4|35
1656706740000|2022-07-01 20:19:00|1083.38|1077.98|1084.03|1078.63|1084.32|1078.92|1083.21|1077.81|38
1656706750000|2022-07-01 20:19:10|1084.36|1078.96|1087.78|1082.38|1087.78|1082.38|1083.77|1078.37|38
1656706760000|2022-07-01 20:19:20|1087.95|1082.55|1087.34|1081.94|1089|1083.6|1086.68|1081.28|39
1656706770000|2022-07-01 20:19:30|1087.47|1082.07|1087.19|1081.79|1087.95|1082.55|1086.98|1081.58|39
1656706780000|2022-07-01 20:19:40|1087|1081.6|1087.97|1082.57|1087.97|1082.57|1086.83|1081.43|37
1656706790000|2022-07-01 20:19:50|1088|1082.6|1086.87|1081.47|1088.07|1082.67|1086.8|1081.4|35
1656706800000|2022-07-01 20:20:00|1086.92|1081.52|1086.63|1081.23|1087.24|1081.84|1086.63|1081.23|32
1656706810000|2022-07-01 20:20:10|1086.62|1081.22|1085.99|1080.59|1086.7|1081.3|1085.99|1080.59|25
1656706820000|2022-07-01 20:20:20|1085.98|1080.58|1086.86|1081.46|1086.86|1081.46|1085.65|1080.25|31
1656706830000|2022-07-01 20:20:30|1086.84|1081.44|1086.46|1081.06|1086.85|1081.45|1086.35|1080.95|33
1656706840000|2022-07-01 20:20:40|1086.47|1081.07|1086.62|1081.22|1087.07|1081.67|1086.46|1081.06|34
1656706850000|2022-07-01 20:20:50|1086.67|1081.27|1088.19|1082.79|1088.19|1082.79|1086.59|1081.19|35
1656706860000|2022-07-01 20:21:00|1088.21|1082.81|1088.57|1083.17|1088.62|1083.22|1088.09|1082.69|35
1656706870000|2022-07-01 20:21:10|1088.51|1083.11|1091.86|1086.46|1092.67|1087.27|1088.43|1083.03|39
1656706880000|2022-07-01 20:21:20|1092.17|1086.77|1090.51|1085.11|1092.28|1086.88|1090.51|1085.11|38
1656706890000|2022-07-01 20:21:30|1090.52|1085.12|1089.65|1084.25|1090.54|1085.14|1088.95|1083.55|38
1656706900000|2022-07-01 20:21:40|1089.69|1084.29|1088.97|1083.57|1089.79|1084.39|1088.88|1083.48|33
1656706910000|2022-07-01 20:21:50|1088.93|1083.53|1088.21|1082.81|1088.99|1083.59|1088.18|1082.78|34
1656706920000|2022-07-01 20:22:00|1088.14|1082.74|1088.41|1083.01|1088.47|1083.07|1087.85|1082.45|33
1656706930000|2022-07-01 20:22:10|1088.5|1083.1|1090.09|1084.69|1090.76|1085.36|1088.5|1083.1|38
1656706940000|2022-07-01 20:22:20|1090.11|1084.71|1090.47|1085.07|1090.58|1085.18|1089.79|1084.39|37
1656706950000|2022-07-01 20:22:30|1090.44|1085.04|1090.11|1084.71|1090.92|1085.52|1090.06|1084.66|36
1656706960000|2022-07-01 20:22:40|1089.99|1084.59|1091.14|1085.74|1091.17|1085.77|1089.95|1084.55|37
1656706970000|2022-07-01 20:22:50|1091.13|1085.73|1090.73|1085.33|1091.37|1085.97|1090.73|1085.33|36
1656706980000|2022-07-01 20:23:00|1090.72|1085.32|1090.97|1085.57|1090.97|1085.57|1090.29|1084.89|30
1656706990000|2022-07-01 20:23:10|1090.98|1085.58|1089.98|1084.58|1090.98|1085.58|1089.98|1084.58|34
1656707000000|2022-07-01 20:23:20|1090.03|1084.63|1089.39|1083.99|1090.03|1084.63|1089.33|1083.93|33
1656707010000|2022-07-01 20:23:30|1089.38|1083.98|1089.13|1083.73|1089.38|1083.98|1089.04|1083.64|34
1656707020000|2022-07-01 20:23:40|1089.22|1083.82|1089.78|1084.38|1090.12|1084.72|1089.15|1083.75|30
1656707030000|2022-07-01 20:23:50|1089.64|1084.24|1089.18|1083.78|1089.66|1084.26|1089.14|1083.74|35
1656707040000|2022-07-01 20:24:00|1089.19|1083.79|1086.96|1081.56|1089.33|1083.93|1086.96|1081.56|34
1656707050000|2022-07-01 20:24:10|1087.1|1081.7|1086.53|1081.13|1087.3|1081.9|1086.37|1080.97|37
1656707060000|2022-07-01 20:24:20|1086.44|1081.04|1086.41|1081.01|1086.64|1081.24|1085.86|1080.46|33
1656707070000|2022-07-01 20:24:30|1086.4|1081|1086.04|1080.64|1086.43|1081.03|1086.03|1080.63|32
1656707080000|2022-07-01 20:24:40|1086.06|1080.66|1086.11|1080.71|1086.3|1080.9|1086.06|1080.66|22
1656707090000|2022-07-01 20:24:50|1086.1|1080.7|1086.7|1081.3|1087.25|1081.85|1086|1080.6|32
1656707100000|2022-07-01 20:25:00|1086.75|1081.35|1086.8|1081.4|1086.99|1081.59|1086.54|1081.14|28
1656707110000|2022-07-01 20:25:10|1086.65|1081.25|1085.37|1079.97|1086.75|1081.35|1085.34|1079.94|34
1656707120000|2022-07-01 20:25:20|1085.38|1079.98|1085.83|1080.43|1085.96|1080.56|1085.06|1079.66|31
1656707130000|2022-07-01 20:25:30|1086.04|1080.64|1086.15|1080.75|1086.28|1080.88|1086.03|1080.63|31
1656707140000|2022-07-01 20:25:40|1086.04|1080.64|1085.95|1080.55|1086.28|1080.88|1085.66|1080.26|33
1656707150000|2022-07-01 20:25:50|1085.94|1080.54|1088.33|1082.93|1088.63|1083.23|1085.9|1080.5|36
1656707160000|2022-07-01 20:26:00|1088.29|1082.89|1089.28|1083.88|1090.36|1084.96|1087.97|1082.57|36
1656707170000|2022-07-01 20:26:10|1089.21|1083.81|1089.04|1083.64|1089.62|1084.22|1088.73|1083.33|39
1656707180000|2022-07-01 20:26:20|1089.1|1083.7|1089.15|1083.75|1089.23|1083.83|1088.98|1083.58|34
1656707190000|2022-07-01 20:26:30|1089.16|1083.76|1089.65|1084.25|1089.8|1084.4|1089.09|1083.69|30
1656707200000|2022-07-01 20:26:40|1089.67|1084.27|1089.75|1084.35|1090.31|1084.91|1089.67|1084.27|33
1656707210000|2022-07-01 20:26:50|1089.74|1084.34|1090.12|1084.72|1090.16|1084.76|1089.55|1084.15|34
1656707220000|2022-07-01 20:27:00|1090.21|1084.81|1090.9|1085.5|1090.9|1085.5|1090.21|1084.81|32
1656707230000|2022-07-01 20:27:10|1090.75|1085.35|1090.38|1084.98|1090.92|1085.52|1090.26|1084.86|36
1656707240000|2022-07-01 20:27:20|1090.44|1085.04|1090.33|1084.93|1090.51|1085.11|1090.04|1084.64|37
1656707250000|2022-07-01 20:27:30|1090.32|1084.92|1089.74|1084.34|1090.35|1084.95|1089.62|1084.22|36
1656707260000|2022-07-01 20:27:40|1089.73|1084.33|1089.34|1083.94|1089.75|1084.35|1089.26|1083.86|32
1656707270000|2022-07-01 20:27:50|1089.31|1083.91|1089.7|1084.3|1089.7|1084.3|1089.17|1083.77|30
1656707280000|2022-07-01 20:28:00|1089.86|1084.46|1089.81|1084.41|1090.01|1084.61|1089.69|1084.29|31
1656707290000|2022-07-01 20:28:10|1089.79|1084.39|1090.12|1084.72|1090.12|1084.72|1089.69|1084.29|25
1656707300000|2022-07-01 20:28:20|1090.15|1084.75|1089.88|1084.48|1090.24|1084.84|1089.75|1084.35|39
1656707310000|2022-07-01 20:28:30|1089.85|1084.45|1089.93|1084.53|1090.05|1084.65|1089.81|1084.41|26
1656707320000|2022-07-01 20:28:40|1089.92|1084.52|1089.35|1083.95|1090.03|1084.63|1089.34|1083.94|34
1656707330000|2022-07-01 20:28:50|1089.33|1083.93|1089.71|1084.31|1089.71|1084.31|1089.32|1083.92|32
1656707340000|2022-07-01 20:29:00|1089.75|1084.35|1089.91|1084.51|1089.91|1084.51|1089.7|1084.3|29
1656707350000|2022-07-01 20:29:10|1090|1084.6|1089.75|1084.35|1090.19|1084.79|1089.75|1084.35|35
1656707360000|2022-07-01 20:29:20|1089.76|1084.36|1089.64|1084.24|1089.88|1084.48|1089.5|1084.1|29
1656707370000|2022-07-01 20:29:30|1089.59|1084.19|1089.66|1084.26|1089.77|1084.37|1089.59|1084.19|32
1656707380000|2022-07-01 20:29:40|1089.65|1084.25|1089.09|1083.69|1089.65|1084.25|1088.94|1083.54|32
1656707390000|2022-07-01 20:29:50|1089.06|1083.66|1089.66|1084.26|1089.73|1084.33|1089.05|1083.65|29
1656707400000|2022-07-01 20:30:00|1089.69|1084.29|1089.63|1084.23|1089.99|1084.59|1089.63|1084.23|33
1656707410000|2022-07-01 20:30:10|1089.43|1084.03|1088.84|1083.44|1089.43|1084.03|1088.81|1083.41|32
1656707420000|2022-07-01 20:30:20|1088.83|1083.43|1088.71|1083.31|1088.88|1083.48|1088.71|1083.31|30
1656707430000|2022-07-01 20:30:30|1088.68|1083.28|1087.99|1082.59|1088.71|1083.31|1087.97|1082.57|33
1656707440000|2022-07-01 20:30:40|1088.05|1082.65|1088.2|1082.8|1088.22|1082.82|1087.86|1082.46|35
1656707450000|2022-07-01 20:30:50|1088.19|1082.79|1089|1083.6|1089|1083.6|1088.19|1082.79|30
1656707460000|2022-07-01 20:31:00|1089.05|1083.65|1089.32|1083.92|1089.5|1084.1|1089.05|1083.65|35
1656707470000|2022-07-01 20:31:10|1089.31|1083.91|1089.15|1083.75|1089.31|1083.91|1088.91|1083.51|36
1656707480000|2022-07-01 20:31:20|1089.16|1083.76|1089.01|1083.61|1089.24|1083.84|1088.95|1083.55|26
1656707490000|2022-07-01 20:31:30|1089.02|1083.62|1089.1|1083.7|1089.18|1083.78|1088.93|1083.53|32
1656707500000|2022-07-01 20:31:40|1089.08|1083.68|1089.26|1083.86|1089.26|1083.86|1088.98|1083.58|33
1656707510000|2022-07-01 20:31:50|1089.24|1083.84|1089|1083.6|1089.44|1084.04|1089|1083.6|31
1656707520000|2022-07-01 20:32:00|1089.01|1083.61|1088.33|1082.93|1089.01|1083.61|1088.19|1082.79|32
1656707530000|2022-07-01 20:32:10|1088.36|1082.96|1088.41|1083.01|1088.43|1083.03|1088.29|1082.89|25
1656707540000|2022-07-01 20:32:20|1088.39|1082.99|1088.58|1083.18|1088.67|1083.27|1088.36|1082.96|28
1656707550000|2022-07-01 20:32:30|1088.6|1083.2|1088.46|1083.06|1088.65|1083.25|1088.33|1082.93|34
1656707560000|2022-07-01 20:32:40|1088.45|1083.05|1088.33|1082.93|1088.55|1083.15|1088.31|1082.91|30
1656707570000|2022-07-01 20:32:50|1088.34|1082.94|1087.46|1082.06|1088.34|1082.94|1087.46|1082.06|30
1656707580000|2022-07-01 20:33:00|1087.5|1082.1|1087.45|1082.05|1087.53|1082.13|1087.36|1081.96|24
1656707590000|2022-07-01 20:33:10|1087.44|1082.04|1087.31|1081.91|1087.44|1082.04|1087.29|1081.89|21
1656707600000|2022-07-01 20:33:20|1087.3|1081.9|1085.23|1079.83|1087.3|1081.9|1085.22|1079.82|31
1656707610000|2022-07-01 20:33:30|1085.24|1079.84|1084.5|1079.1|1085.55|1080.15|1084.31|1078.91|34
1656707620000|2022-07-01 20:33:40|1084.49|1079.09|1084.56|1079.16|1084.79|1079.39|1084.49|1079.09|34
1656707630000|2022-07-01 20:33:50|1084.4|1079|1084.44|1079.04|1084.44|1079.04|1083.98|1078.58|32
1656707640000|2022-07-01 20:34:00|1084.47|1079.07|1084.27|1078.87|1084.61|1079.21|1084.26|1078.86|35
1656707650000|2022-07-01 20:34:10|1084.28|1078.88|1084.16|1078.76|1084.28|1078.88|1084.08|1078.68|24
1656707660000|2022-07-01 20:34:20|1084.19|1078.79|1083.94|1078.54|1084.85|1079.45|1083.94|1078.54|31
1656707670000|2022-07-01 20:34:30|1083.93|1078.53|1083.78|1078.38|1083.93|1078.53|1083.56|1078.16|31
1656707680000|2022-07-01 20:34:40|1083.76|1078.36|1084|1078.6|1084.03|1078.63|1083.63|1078.23|30
1656707690000|2022-07-01 20:34:50|1083.98|1078.58|1084.41|1079.01|1084.42|1079.02|1083.87|1078.47|33
1656707700000|2022-07-01 20:35:00|1084.43|1079.03|1084.81|1079.41|1084.85|1079.45|1084.43|1079.03|30
1656707710000|2022-07-01 20:35:10|1084.85|1079.45|1084.48|1079.08|1084.97|1079.57|1084.45|1079.05|28
1656707720000|2022-07-01 20:35:20|1084.51|1079.11|1083.93|1078.53|1084.65|1079.25|1083.93|1078.53|31
1656707730000|2022-07-01 20:35:30|1083.9|1078.5|1083.46|1078.06|1083.9|1078.5|1083.46|1078.06|22
1656707740000|2022-07-01 20:35:40|1083.37|1077.97|1083.26|1077.86|1083.37|1077.97|1083.1|1077.7|27
1656707750000|2022-07-01 20:35:50|1083.27|1077.87|1083.66|1078.26|1083.67|1078.27|1083.27|1077.87|34
1656707760000|2022-07-01 20:36:00|1083.91|1078.51|1083.81|1078.41|1083.97|1078.57|1083.64|1078.24|26
1656707770000|2022-07-01 20:36:10|1083.82|1078.42|1083.83|1078.43|1083.84|1078.44|1083.72|1078.32|32
1656707780000|2022-07-01 20:36:20|1083.84|1078.44|1082.96|1077.56|1083.87|1078.47|1082.95|1077.55|28
1656707790000|2022-07-01 20:36:30|1082.97|1077.57|1083.01|1077.61|1083.06|1077.66|1082.95|1077.55|24
1656707800000|2022-07-01 20:36:40|1082.98|1077.58|1081.41|1076.01|1082.99|1077.59|1081.41|1076.01|26
1656707810000|2022-07-01 20:36:50|1081.5|1076.1|1081.38|1075.98|1081.84|1076.44|1081.38|1075.98|31
1656707820000|2022-07-01 20:37:00|1081.35|1075.95|1081.59|1076.19|1081.67|1076.27|1081.1|1075.7|30
1656707830000|2022-07-01 20:37:10|1081.42|1076.02|1081.3|1075.9|1081.49|1076.09|1080.8|1075.4|33
1656707840000|2022-07-01 20:37:20|1081.24|1075.84|1081.66|1076.26|1081.66|1076.26|1081.14|1075.74|35
1656707850000|2022-07-01 20:37:30|1081.65|1076.25|1081.44|1076.04|1081.66|1076.26|1081.4|1076|33
1656707860000|2022-07-01 20:37:40|1081.47|1076.07|1081.26|1075.86|1081.55|1076.15|1081.22|1075.82|32
1656707870000|2022-07-01 20:37:50|1081.3|1075.9|1080.66|1075.26|1081.31|1075.91|1080.6|1075.2|33
1656707880000|2022-07-01 20:38:00|1080.65|1075.25|1080.99|1075.59|1080.99|1075.59|1080.59|1075.19|28
1656707890000|2022-07-01 20:38:10|1080.96|1075.56|1081.27|1075.87|1081.36|1075.96|1080.91|1075.51|25
1656707900000|2022-07-01 20:38:20|1081.28|1075.88|1081.25|1075.85|1081.51|1076.11|1081.25|1075.85|28
1656707910000|2022-07-01 20:38:30|1081.27|1075.87|1081.52|1076.12|1081.52|1076.12|1081.19|1075.79|35
1656707920000|2022-07-01 20:38:40|1081.53|1076.13|1081.63|1076.23|1081.74|1076.34|1081.51|1076.11|24
1656707930000|2022-07-01 20:38:50|1081.61|1076.21|1081.33|1075.93|1081.78|1076.38|1081.33|1075.93|27
1656707940000|2022-07-01 20:39:00|1081.38|1075.98|1081.29|1075.89|1081.48|1076.08|1081.29|1075.89|30
1656707950000|2022-07-01 20:39:10|1081.28|1075.88|1080.66|1075.26|1081.3|1075.9|1080.65|1075.25|22
1656707960000|2022-07-01 20:39:20|1080.67|1075.27|1080.36|1074.96|1080.67|1075.27|1080.29|1074.89|23
1656707970000|2022-07-01 20:39:30|1080.37|1074.97|1080.04|1074.64|1080.37|1074.97|1080.04|1074.64|33
1656707980000|2022-07-01 20:39:40|1079.98|1074.58|1079.85|1074.45|1080.02|1074.62|1079.84|1074.44|28
1656707990000|2022-07-01 20:39:50|1079.71|1074.31|1080.2|1074.8|1080.32|1074.92|1079.31|1073.91|29
1656708000000|2022-07-01 20:40:00|1080.17|1074.77|1080.17|1074.77|1080.43|1075.03|1080.01|1074.61|24
1656708010000|2022-07-01 20:40:10|1080.2|1074.8|1080.4|1075|1080.43|1075.03|1080.11|1074.71|27
1656708020000|2022-07-01 20:40:20|1080.39|1074.99|1080.09|1074.69|1080.4|1075|1080.06|1074.66|25
1656708030000|2022-07-01 20:40:30|1080.1|1074.7|1079.86|1074.46|1080.1|1074.7|1079.86|1074.46|17
1656708040000|2022-07-01 20:40:40|1079.82|1074.42|1080.21|1074.81|1080.21|1074.81|1079.8|1074.4|24
1656708050000|2022-07-01 20:40:50|1080.24|1074.84|1080.56|1075.16|1080.59|1075.19|1080.24|1074.84|24
1656708060000|2022-07-01 20:41:00|1080.55|1075.15|1080.43|1075.03|1080.57|1075.17|1080.4|1075|29
1656708070000|2022-07-01 20:41:10|1080.46|1075.06|1080.36|1074.96|1080.49|1075.09|1080.36|1074.96|19
1656708080000|2022-07-01 20:41:20|1080.35|1074.95|1080.07|1074.67|1080.35|1074.95|1080.07|1074.67|23
1656708090000|2022-07-01 20:41:30|1080.09|1074.69|1080.15|1074.75|1080.26|1074.86|1080.09|1074.69|28
1656708100000|2022-07-01 20:41:40|1080.16|1074.76|1079.05|1073.65|1080.16|1074.76|1079.05|1073.65|29
1656708110000|2022-07-01 20:41:50|1079.03|1073.63|1079.55|1074.15|1079.75|1074.35|1079.02|1073.62|30
1656708120000|2022-07-01 20:42:00|1079.58|1074.18|1079.38|1073.98|1079.63|1074.23|1079.24|1073.84|30
1656708130000|2022-07-01 20:42:10|1079.36|1073.96|1079.51|1074.11|1079.51|1074.11|1079.33|1073.93|32
1656708140000|2022-07-01 20:42:20|1079.49|1074.09|1079.05|1073.65|1079.5|1074.1|1078.99|1073.59|33
1656708150000|2022-07-01 20:42:30|1079.06|1073.66|1078.53|1073.13|1079.07|1073.67|1078.39|1072.99|28
1656708160000|2022-07-01 20:42:40|1078.57|1073.17|1079.09|1073.69|1079.09|1073.69|1078.49|1073.09|29
1656708170000|2022-07-01 20:42:50|1079.23|1073.83|1079.47|1074.07|1079.58|1074.18|1079.16|1073.76|34
1656708180000|2022-07-01 20:43:00|1079.49|1074.09|1079.44|1074.04|1079.5|1074.1|1079.39|1073.99|31
1656708190000|2022-07-01 20:43:10|1079.45|1074.05|1079.13|1073.73|1079.45|1074.05|1079.1|1073.7|27
1656708200000|2022-07-01 20:43:20|1079.11|1073.71|1079.13|1073.73|1079.3|1073.9|1079.04|1073.64|26
1656708210000|2022-07-01 20:43:30|1079.12|1073.72|1079.12|1073.72|1079.16|1073.76|1079.1|1073.7|21
1656708220000|2022-07-01 20:43:40|1079.14|1073.74|1079.63|1074.23|1079.66|1074.26|1079.12|1073.72|27
1656708230000|2022-07-01 20:43:50|1079.64|1074.24|1079.84|1074.44|1079.98|1074.58|1079.63|1074.23|26
1656708240000|2022-07-01 20:44:00|1079.89|1074.49|1079.88|1074.48|1079.99|1074.59|1079.85|1074.45|27
1656708250000|2022-07-01 20:44:10|1079.89|1074.49|1079.71|1074.31|1079.92|1074.52|1079.71|1074.31|24
1656708260000|2022-07-01 20:44:20|1079.77|1074.37|1079.73|1074.33|1079.81|1074.41|1079.68|1074.28|24
1656708270000|2022-07-01 20:44:30|1079.58|1074.18|1078.91|1073.51|1079.58|1074.18|1078.91|1073.51|28
1656708280000|2022-07-01 20:44:40|1078.9|1073.5|1078.71|1073.31|1078.92|1073.52|1078.66|1073.26|30
1656708290000|2022-07-01 20:44:50|1078.72|1073.32|1078.72|1073.32|1078.75|1073.35|1078.6|1073.2|27
1656708300000|2022-07-01 20:45:00|1078.67|1073.27|1078.64|1073.24|1078.92|1073.52|1078.5|1073.1|35
1656708310000|2022-07-01 20:45:10|1078.66|1073.26|1078.62|1073.22|1078.66|1073.26|1078.57|1073.17|26
1656708320000|2022-07-01 20:45:20|1078.64|1073.24|1079.5|1074.1|1079.57|1074.17|1078.6|1073.2|30
1656708330000|2022-07-01 20:45:30|1079.53|1074.13|1079.31|1073.91|1079.53|1074.13|1079.29|1073.89|26
1656708340000|2022-07-01 20:45:40|1079.32|1073.92|1079.05|1073.65|1079.32|1073.92|1078.92|1073.52|31
1656708350000|2022-07-01 20:45:50|1079.07|1073.67|1078.83|1073.43|1079.07|1073.67|1078.82|1073.42|29
1656708360000|2022-07-01 20:46:00|1078.85|1073.45|1078.97|1073.57|1079.02|1073.62|1078.85|1073.45|25
1656708370000|2022-07-01 20:46:10|1078.96|1073.56|1079.29|1073.89|1079.32|1073.92|1078.95|1073.55|26
1656708380000|2022-07-01 20:46:20|1079.26|1073.86|1079.06|1073.66|1079.28|1073.88|1079.06|1073.66|23
1656708390000|2022-07-01 20:46:30|1079.04|1073.64|1079.06|1073.66|1079.16|1073.76|1079.03|1073.63|29
1656708400000|2022-07-01 20:46:40|1079.05|1073.65|1079.09|1073.69|1079.18|1073.78|1078.95|1073.55|25
1656708410000|2022-07-01 20:46:50|1079.11|1073.71|1079.11|1073.71|1079.26|1073.86|1079.11|1073.71|23
1656708420000|2022-07-01 20:47:00|1079.1|1073.7|1078.98|1073.58|1079.13|1073.73|1078.91|1073.51|27
1656708430000|2022-07-01 20:47:10|1078.89|1073.49|1078.69|1073.29|1078.98|1073.58|1078.52|1073.12|28
1656708440000|2022-07-01 20:47:20|1078.9|1073.5|1079.01|1073.61|1079.35|1073.95|1078.9|1073.5|35
1656708450000|2022-07-01 20:47:30|1079.03|1073.63|1079.03|1073.63|1079.1|1073.7|1078.98|1073.58|20
1656708460000|2022-07-01 20:47:40|1078.98|1073.58|1079.01|1073.61|1079.01|1073.61|1078.85|1073.45|27
1656708470000|2022-07-01 20:47:50|1079.02|1073.62|1078.96|1073.56|1079.02|1073.62|1078.84|1073.44|22
1656708480000|2022-07-01 20:48:00|1078.99|1073.59|1079.61|1074.21|1079.95|1074.55|1078.99|1073.59|33
1656708490000|2022-07-01 20:48:10|1079.57|1074.17|1080.41|1075.01|1080.41|1075.01|1079.53|1074.13|34
1656708500000|2022-07-01 20:48:20|1080.4|1075|1079.99|1074.59|1080.54|1075.14|1079.99|1074.59|34
1656745200000|2022-07-02 07:00:00|1048.89|1043.49|1049.2|1043.8|1049.23|1043.83|1048.82|1043.42|27
1656745210000|2022-07-02 07:00:10|1049.21|1043.81|1049.18|1043.78|1049.21|1043.81|1049.12|1043.72|20
1656745220000|2022-07-02 07:00:20|1049.2|1043.8|1048.89|1043.49|1049.42|1044.02|1048.86|1043.46|28
1656745230000|2022-07-02 07:00:30|1048.86|1043.46|1048.96|1043.56|1049.04|1043.64|1048.76|1043.36|22
1656745240000|2022-07-02 07:00:40|1048.97|1043.57|1048.92|1043.52|1049.05|1043.65|1048.92|1043.52|18
1656745250000|2022-07-02 07:00:50|1048.9|1043.5|1048.93|1043.53|1048.93|1043.53|1048.87|1043.47|23
1656745260000|2022-07-02 07:01:00|1048.92|1043.52|1048.91|1043.51|1048.95|1043.55|1048.84|1043.44|22
1656745270000|2022-07-02 07:01:10|1048.92|1043.52|1048.92|1043.52|1048.93|1043.53|1048.9|1043.5|22
1656745280000|2022-07-02 07:01:20|1048.93|1043.53|1048.99|1043.59|1049.04|1043.64|1048.93|1043.53|23
1656745290000|2022-07-02 07:01:30|1049.03|1043.63|1049.25|1043.85|1049.29|1043.89|1049.01|1043.61|22
1656745300000|2022-07-02 07:01:40|1049.24|1043.84|1049.21|1043.81|1049.25|1043.85|1049.21|1043.81|16
1656745310000|2022-07-02 07:01:50|1049.23|1043.83|1049.2|1043.8|1049.23|1043.83|1049.19|1043.79|6
1656745320000|2022-07-02 07:02:00|1049.19|1043.79|1049.19|1043.79|1049.2|1043.8|1049.15|1043.75|17
1656745330000|2022-07-02 07:02:10|1049.18|1043.78|1049.18|1043.78|1049.19|1043.79|1049.17|1043.77|11
1656745340000|2022-07-02 07:02:20|1049.19|1043.79|1049.18|1043.78|1049.21|1043.81|1049.18|1043.78|14
1656745350000|2022-07-02 07:02:30|1049.19|1043.79|1049.18|1043.78|1049.19|1043.79|1049.18|1043.78|10
1656745360000|2022-07-02 07:02:40|1049.17|1043.77|1049.18|1043.78|1049.2|1043.8|1049.17|1043.77|16
1656745370000|2022-07-02 07:02:50|1049.17|1043.77|1049.5|1044.1|1049.59|1044.19|1049.17|1043.77|26
1656745380000|2022-07-02 07:03:00|1049.51|1044.11|1049.51|1044.11|1049.52|1044.12|1049.46|1044.06|22
1656745390000|2022-07-02 07:03:10|1049.5|1044.1|1049.47|1044.07|1049.51|1044.11|1049.47|1044.07|10
1656745400000|2022-07-02 07:03:20|1049.45|1044.05|1049.37|1043.97|1049.53|1044.13|1049.36|1043.96|21
1656745410000|2022-07-02 07:03:30|1049.36|1043.96|1049.41|1044.01|1049.44|1044.04|1049.35|1043.95|13
1656745420000|2022-07-02 07:03:40|1049.42|1044.02|1049.4|1044|1049.42|1044.02|1049.4|1044|7
1656745430000|2022-07-02 07:03:50|1049.41|1044.01|1049.41|1044.01|1049.42|1044.02|1049.41|1044.01|7
1656745440000|2022-07-02 07:04:00|1049.4|1044|1049.4|1044|1049.43|1044.03|1049.4|1044|10
1656745450000|2022-07-02 07:04:10|1049.41|1044.01|1049.44|1044.04|1049.44|1044.04|1049.4|1044|12
1656745460000|2022-07-02 07:04:20|1049.45|1044.05|1049.53|1044.13|1049.53|1044.13|1049.43|1044.03|16
1656745470000|2022-07-02 07:04:30|1049.54|1044.14|1049.32|1043.92|1049.54|1044.14|1049.22|1043.82|31
1656745480000|2022-07-02 07:04:40|1049.31|1043.91|1049.29|1043.89|1049.31|1043.91|1049.27|1043.87|18
1656745490000|2022-07-02 07:04:50|1049.28|1043.88|1049.29|1043.89|1049.3|1043.9|1049.27|1043.87|11
1656745500000|2022-07-02 07:05:00|1049.28|1043.88|1049.31|1043.91|1049.31|1043.91|1049.28|1043.88|18
1656745510000|2022-07-02 07:05:10|1049.3|1043.9|1049.27|1043.87|1049.31|1043.91|1049.26|1043.86|19
1656745520000|2022-07-02 07:05:20|1049.29|1043.89|1049.3|1043.9|1049.31|1043.91|1049.28|1043.88|16
1656745530000|2022-07-02 07:05:30|1049.28|1043.88|1048.64|1043.24|1049.28|1043.88|1048.62|1043.22|26
1656745540000|2022-07-02 07:05:40|1048.63|1043.23|1048.78|1043.38|1048.78|1043.38|1048.62|1043.22|13
1656745550000|2022-07-02 07:05:50|1048.8|1043.4|1048.79|1043.39|1048.87|1043.47|1048.79|1043.39|15
1656745560000|2022-07-02 07:06:00|1048.77|1043.37|1048.82|1043.42|1048.85|1043.45|1048.77|1043.37|17
1656745570000|2022-07-02 07:06:10|1048.81|1043.41|1048.8|1043.4|1048.83|1043.43|1048.8|1043.4|12
1656745580000|2022-07-02 07:06:20|1048.81|1043.41|1049.03|1043.63|1049.05|1043.65|1048.77|1043.37|26
1656745590000|2022-07-02 07:06:30|1049.01|1043.61|1049|1043.6|1049.12|1043.72|1048.86|1043.46|32
1656745600000|2022-07-02 07:06:40|1048.99|1043.59|1048.99|1043.59|1049.01|1043.61|1048.96|1043.56|24
1656745610000|2022-07-02 07:06:50|1049|1043.6|1049.13|1043.73|1049.16|1043.76|1049|1043.6|19
1656745620000|2022-07-02 07:07:00|1049.1|1043.7|1049.11|1043.71|1049.18|1043.78|1049.08|1043.68|18
1656745630000|2022-07-02 07:07:10|1049.1|1043.7|1049.14|1043.74|1049.2|1043.8|1049.1|1043.7|23
1656745640000|2022-07-02 07:07:20|1049.11|1043.71|1049.08|1043.68|1049.15|1043.75|1049.07|1043.67|15
1656745650000|2022-07-02 07:07:30|1049.09|1043.69|1049.43|1044.03|1049.45|1044.05|1049.09|1043.69|22
1656745660000|2022-07-02 07:07:40|1049.44|1044.04|1049.44|1044.04|1049.47|1044.07|1049.43|1044.03|25
1656745670000|2022-07-02 07:07:50|1049.45|1044.05|1049.45|1044.05|1049.48|1044.08|1049.43|1044.03|21
1656745680000|2022-07-02 07:08:00|1049.47|1044.07|1049.41|1044.01|1049.47|1044.07|1049.41|1044.01|17
1656745690000|2022-07-02 07:08:10|1049.42|1044.02|1049.46|1044.06|1049.47|1044.07|1049.41|1044.01|15
1656745700000|2022-07-02 07:08:20|1049.47|1044.07|1049.38|1043.98|1049.47|1044.07|1049.26|1043.86|22
1656745710000|2022-07-02 07:08:30|1049.39|1043.99|1049.36|1043.96|1049.39|1043.99|1049.36|1043.96|16
1656745720000|2022-07-02 07:08:40|1049.35|1043.95|1049.28|1043.88|1049.37|1043.97|1049.28|1043.88|8
1656745730000|2022-07-02 07:08:50|1049.26|1043.86|1049.31|1043.91|1049.36|1043.96|1049.26|1043.86|29
1656745740000|2022-07-02 07:09:00|1049.32|1043.92|1049.47|1044.07|1049.49|1044.09|1049.27|1043.87|25
1656745750000|2022-07-02 07:09:10|1049.48|1044.08|1049.59|1044.19|1049.78|1044.38|1049.48|1044.08|26
1656745760000|2022-07-02 07:09:20|1049.58|1044.18|1049.71|1044.31|1049.72|1044.32|1049.58|1044.18|15
1656745770000|2022-07-02 07:09:30|1049.72|1044.32|1050.3|1044.9|1050.3|1044.9|1049.7|1044.3|15
1656745780000|2022-07-02 07:09:40|1050.29|1044.89|1050.61|1045.21|1050.62|1045.22|1050.29|1044.89|17
1656745790000|2022-07-02 07:09:50|1050.63|1045.23|1050.43|1045.03|1050.64|1045.24|1050.39|1044.99|17
1656745800000|2022-07-02 07:10:00|1050.48|1045.08|1050.57|1045.17|1050.58|1045.18|1050.48|1045.08|19
1656745810000|2022-07-02 07:10:10|1050.56|1045.16|1050.49|1045.09|1050.61|1045.21|1050.33|1044.93|29
1656745820000|2022-07-02 07:10:20|1050.48|1045.08|1050.14|1044.74|1050.48|1045.08|1050.09|1044.69|29
1656745830000|2022-07-02 07:10:30|1050.15|1044.75|1050.05|1044.65|1050.15|1044.75|1050.04|1044.64|22
1656745840000|2022-07-02 07:10:40|1050.07|1044.67|1050.04|1044.64|1050.2|1044.8|1050.02|1044.62|20
1656745850000|2022-07-02 07:10:50|1050.05|1044.65|1049.87|1044.47|1050.06|1044.66|1049.86|1044.46|13
1656745860000|2022-07-02 07:11:00|1049.88|1044.48|1049.94|1044.54|1049.97|1044.57|1049.87|1044.47|27
1656745870000|2022-07-02 07:11:10|1049.95|1044.55|1049.39|1043.99|1049.95|1044.55|1049.22|1043.82|27
1656745880000|2022-07-02 07:11:20|1049.37|1043.97|1049.38|1043.98|1049.38|1043.98|1049.31|1043.91|18
1656745890000|2022-07-02 07:11:30|1049.39|1043.99|1049.38|1043.98|1049.39|1043.99|1049.37|1043.97|12
1656745900000|2022-07-02 07:11:40|1049.39|1043.99|1049.36|1043.96|1049.39|1043.99|1049.3|1043.9|16
1656745910000|2022-07-02 07:11:50|1049.35|1043.95|1049.34|1043.94|1049.36|1043.96|1049.26|1043.86|18
1656745920000|2022-07-02 07:12:00|1049.33|1043.93|1049.36|1043.96|1049.39|1043.99|1049.3|1043.9|23
1656745930000|2022-07-02 07:12:10|1049.35|1043.95|1049.67|1044.27|1049.67|1044.27|1049.32|1043.92|13
1656745940000|2022-07-02 07:12:20|1049.66|1044.26|1049.83|1044.43|1049.97|1044.57|1049.66|1044.26|21
1656745950000|2022-07-02 07:12:30|1049.82|1044.42|1050.31|1044.91|1050.31|1044.91|1049.77|1044.37|22
1656745960000|2022-07-02 07:12:40|1050.29|1044.89|1050.32|1044.92|1050.32|1044.92|1050.25|1044.85|22
1656745970000|2022-07-02 07:12:50|1050.31|1044.91|1050.27|1044.87|1050.31|1044.91|1050.27|1044.87|14
1656745980000|2022-07-02 07:13:00|1050.3|1044.9|1050.3|1044.9|1050.35|1044.95|1050.18|1044.78|31
1656745990000|2022-07-02 07:13:10|1050.29|1044.89|1050.3|1044.9|1050.34|1044.94|1050.28|1044.88|14
1656746000000|2022-07-02 07:13:20|1050.31|1044.91|1050.29|1044.89|1050.34|1044.94|1050.21|1044.81|27
1656746010000|2022-07-02 07:13:30|1050.3|1044.9|1050.29|1044.89|1050.33|1044.93|1050.24|1044.84|23
1656746020000|2022-07-02 07:13:40|1050.28|1044.88|1050.23|1044.83|1050.31|1044.91|1050.21|1044.81|28
1656746030000|2022-07-02 07:13:50|1050.22|1044.82|1049.8|1044.4|1050.22|1044.82|1049.77|1044.37|28
1656746040000|2022-07-02 07:14:00|1049.81|1044.41|1049.52|1044.12|1049.82|1044.42|1049.5|1044.1|24
1656746050000|2022-07-02 07:14:10|1049.51|1044.11|1049.44|1044.04|1049.52|1044.12|1049.4|1044|23
1656746060000|2022-07-02 07:14:20|1049.43|1044.03|1049.5|1044.1|1049.65|1044.25|1049.4|1044|29
1656746070000|2022-07-02 07:14:30|1049.53|1044.13|1049.46|1044.06|1049.53|1044.13|1049.45|1044.05|27
1656746080000|2022-07-02 07:14:40|1049.47|1044.07|1049.52|1044.12|1049.63|1044.23|1049.47|1044.07|29
1656746090000|2022-07-02 07:14:50|1049.51|1044.11|1049.24|1043.84|1049.51|1044.11|1049.19|1043.79|24
1656746100000|2022-07-02 07:15:00|1049.23|1043.83|1049.16|1043.76|1049.24|1043.84|1049.16|1043.76|21
1656746110000|2022-07-02 07:15:10|1049.15|1043.75|1048.9|1043.5|1049.2|1043.8|1048.9|1043.5|25
1656746120000|2022-07-02 07:15:20|1048.65|1043.25|1048.8|1043.4|1048.8|1043.4|1048.55|1043.15|28
1656746130000|2022-07-02 07:15:30|1048.81|1043.41|1048.79|1043.39|1048.91|1043.51|1048.75|1043.35|28
1656746140000|2022-07-02 07:15:40|1048.8|1043.4|1049.16|1043.76|1049.18|1043.78|1048.79|1043.39|21
1656746150000|2022-07-02 07:15:50|1049.15|1043.75|1049.21|1043.81|1049.22|1043.82|1049.13|1043.73|22
1656746160000|2022-07-02 07:16:00|1049.19|1043.79|1049.14|1043.74|1049.2|1043.8|1049.13|1043.73|14
1656746170000|2022-07-02 07:16:10|1049.15|1043.75|1049.15|1043.75|1049.18|1043.78|1049.13|1043.73|17
1656746180000|2022-07-02 07:16:20|1049.38|1043.98|1049.44|1044.04|1050.03|1044.63|1049.38|1043.98|36
1656746190000|2022-07-02 07:16:30|1049.46|1044.06|1049.6|1044.2|1049.72|1044.32|1049.46|1044.06|26
1656746200000|2022-07-02 07:16:40|1049.61|1044.21|1049.6|1044.2|1049.63|1044.23|1049.56|1044.16|25
1656746210000|2022-07-02 07:16:50|1049.64|1044.24|1049.94|1044.54|1049.96|1044.56|1049.62|1044.22|23
1656746220000|2022-07-02 07:17:00|1049.95|1044.55|1050.17|1044.77|1050.18|1044.78|1049.95|1044.55|28
1656746230000|2022-07-02 07:17:10|1050.21|1044.81|1050.81|1045.41|1050.81|1045.41|1050.21|1044.81|28
1656746240000|2022-07-02 07:17:20|1050.82|1045.42|1050.87|1045.47|1050.87|1045.47|1050.76|1045.36|17
1656746250000|2022-07-02 07:17:30|1050.88|1045.48|1050.89|1045.49|1050.93|1045.53|1050.84|1045.44|28
1656746260000|2022-07-02 07:17:40|1050.93|1045.53|1050.98|1045.58|1051.03|1045.63|1050.89|1045.49|25
1656746270000|2022-07-02 07:17:50|1050.97|1045.57|1050.98|1045.58|1051.01|1045.61|1050.9|1045.5|25
1656746280000|2022-07-02 07:18:00|1050.97|1045.57|1051.74|1046.34|1051.74|1046.34|1050.97|1045.57|27
1656746290000|2022-07-02 07:18:10|1051.82|1046.42|1052.38|1046.98|1052.45|1047.05|1051.82|1046.42|28
1656746300000|2022-07-02 07:18:20|1052.25|1046.85|1052.25|1046.85|1052.34|1046.94|1052.05|1046.65|26
1656746310000|2022-07-02 07:18:30|1052.28|1046.88|1053.22|1047.82|1053.32|1047.92|1052.28|1046.88|30
1656746320000|2022-07-02 07:18:40|1053.21|1047.81|1054.26|1048.86|1054.33|1048.93|1053.21|1047.81|32
1656746330000|2022-07-02 07:18:50|1054.28|1048.88|1053.54|1048.14|1054.29|1048.89|1053.46|1048.06|31
1656746340000|2022-07-02 07:19:00|1053.53|1048.13|1053.77|1048.37|1053.89|1048.49|1053.52|1048.12|26
1656746350000|2022-07-02 07:19:10|1053.78|1048.38|1053.81|1048.41|1053.85|1048.45|1053.58|1048.18|29
1656746360000|2022-07-02 07:19:20|1053.79|1048.39|1053.65|1048.25|1053.82|1048.42|1053.57|1048.17|28
1656746370000|2022-07-02 07:19:30|1053.64|1048.24|1053.19|1047.79|1053.65|1048.25|1053.14|1047.74|30
1656746380000|2022-07-02 07:19:40|1053.18|1047.78|1052.46|1047.06|1053.2|1047.8|1052.45|1047.05|28
1656746390000|2022-07-02 07:19:50|1052.45|1047.05|1052.45|1047.05|1052.45|1047.05|1052.44|1047.04|13
1656746400000|2022-07-02 07:20:00|1052.46|1047.06|1052.86|1047.46|1052.94|1047.54|1052.46|1047.06|27
1656746410000|2022-07-02 07:20:10|1052.89|1047.49|1053.6|1048.2|1053.75|1048.35|1052.89|1047.49|35
1656746420000|2022-07-02 07:20:20|1053.61|1048.21|1053.32|1047.92|1053.61|1048.21|1053.23|1047.83|25
1656746430000|2022-07-02 07:20:30|1053.31|1047.91|1053.23|1047.83|1053.35|1047.95|1053.22|1047.82|25
1656746440000|2022-07-02 07:20:40|1053.21|1047.81|1053.03|1047.63|1053.23|1047.83|1052.82|1047.42|33
1656746450000|2022-07-02 07:20:50|1053.04|1047.64|1052.93|1047.53|1053.16|1047.76|1052.93|1047.53|28
1656746460000|2022-07-02 07:21:00|1052.97|1047.57|1052.98|1047.58|1053.02|1047.62|1052.91|1047.51|27
1656746470000|2022-07-02 07:21:10|1052.96|1047.56|1052.54|1047.14|1052.96|1047.56|1052.53|1047.13|23
1656746480000|2022-07-02 07:21:20|1052.55|1047.15|1052.51|1047.11|1052.6|1047.2|1052.44|1047.04|31
1656746490000|2022-07-02 07:21:30|1052.5|1047.1|1051.97|1046.57|1052.5|1047.1|1051.95|1046.55|28
1656746500000|2022-07-02 07:21:40|1051.98|1046.58|1052.03|1046.63|1052.03|1046.63|1051.86|1046.46|22
1656746510000|2022-07-02 07:21:50|1051.99|1046.59|1051.72|1046.32|1052.16|1046.76|1051.7|1046.3|30
1656746520000|2022-07-02 07:22:00|1051.73|1046.33|1051.94|1046.54|1052.02|1046.62|1051.71|1046.31|29
1656746530000|2022-07-02 07:22:10|1051.95|1046.55|1051.69|1046.29|1052.02|1046.62|1051.59|1046.19|31
1656746540000|2022-07-02 07:22:20|1051.65|1046.25|1051.91|1046.51|1051.92|1046.52|1051.57|1046.17|26
1656746550000|2022-07-02 07:22:30|1051.85|1046.45|1051.96|1046.56|1052.03|1046.63|1051.8|1046.4|26
1656746560000|2022-07-02 07:22:40|1051.95|1046.55|1051.94|1046.54|1051.98|1046.58|1051.91|1046.51|16
1656746570000|2022-07-02 07:22:50|1051.89|1046.49|1051.84|1046.44|1052.02|1046.62|1051.83|1046.43|20
1656746580000|2022-07-02 07:23:00|1051.83|1046.43|1051.93|1046.53|1051.96|1046.56|1051.78|1046.38|16
1656746590000|2022-07-02 07:23:10|1051.92|1046.52|1051.93|1046.53|1051.98|1046.58|1051.83|1046.43|22
1656746600000|2022-07-02 07:23:20|1051.92|1046.52|1051.71|1046.31|1051.92|1046.52|1051.71|1046.31|14
1656746610000|2022-07-02 07:23:30|1051.72|1046.32|1051.84|1046.44|1051.88|1046.48|1051.72|1046.32|23
1656746620000|2022-07-02 07:23:40|1051.85|1046.45|1051.84|1046.44|1051.87|1046.47|1051.77|1046.37|21
1656746630000|2022-07-02 07:23:50|1051.85|1046.45|1051.9|1046.5|1052|1046.6|1051.79|1046.39|29
1656746640000|2022-07-02 07:24:00|1051.88|1046.48|1051.81|1046.41|1052|1046.6|1051.81|1046.41|28
1656746650000|2022-07-02 07:24:10|1051.83|1046.43|1051.83|1046.43|1051.83|1046.43|1051.75|1046.35|18
1656746660000|2022-07-02 07:24:20|1051.85|1046.45|1051.79|1046.39|1051.87|1046.47|1051.74|1046.34|18
1656746670000|2022-07-02 07:24:30|1051.78|1046.38|1051.54|1046.14|1051.79|1046.39|1051.53|1046.13|15
1656746680000|2022-07-02 07:24:40|1051.53|1046.13|1051.55|1046.15|1051.56|1046.16|1051.47|1046.07|24
1656746690000|2022-07-02 07:24:50|1051.53|1046.13|1051.48|1046.08|1051.59|1046.19|1051.48|1046.08|22
1656746700000|2022-07-02 07:25:00|1051.5|1046.1|1051.43|1046.03|1051.5|1046.1|1051.41|1046.01|23
1656746710000|2022-07-02 07:25:10|1051.44|1046.04|1051.46|1046.06|1051.48|1046.08|1051.44|1046.04|14
1656746720000|2022-07-02 07:25:20|1051.47|1046.07|1050.76|1045.36|1051.47|1046.07|1050.72|1045.32|26
1656746730000|2022-07-02 07:25:30|1050.78|1045.38|1050.48|1045.08|1050.82|1045.42|1050.48|1045.08|32
1656746740000|2022-07-02 07:25:40|1050.47|1045.07|1050.32|1044.92|1050.47|1045.07|1050.27|1044.87|22
1656746750000|2022-07-02 07:25:50|1050.31|1044.91|1051.08|1045.68|1051.08|1045.68|1050.31|1044.91|26
1656746760000|2022-07-02 07:26:00|1051.13|1045.73|1051.1|1045.7|1051.16|1045.76|1051.1|1045.7|18
1656746770000|2022-07-02 07:26:10|1051.12|1045.72|1051.83|1046.43|1051.97|1046.57|1051.08|1045.68|31
1656746780000|2022-07-02 07:26:20|1051.68|1046.28|1051.27|1045.87|1051.74|1046.34|1051.27|1045.87|27
1656746790000|2022-07-02 07:26:30|1051.29|1045.89|1051.07|1045.67|1051.33|1045.93|1051.04|1045.64|21
1656746800000|2022-07-02 07:26:40|1051.08|1045.68|1051.19|1045.79|1051.22|1045.82|1051.08|1045.68|21
1656746810000|2022-07-02 07:26:50|1051.18|1045.78|1051.22|1045.82|1051.28|1045.88|1051.16|1045.76|21
1656746820000|2022-07-02 07:27:00|1051.21|1045.81|1051.44|1046.04|1051.45|1046.05|1051.14|1045.74|27
1656746830000|2022-07-02 07:27:10|1051.42|1046.02|1051.47|1046.07|1051.47|1046.07|1051.37|1045.97|24
1656746840000|2022-07-02 07:27:20|1051.48|1046.08|1051.46|1046.06|1051.49|1046.09|1051.46|1046.06|16
1656746850000|2022-07-02 07:27:30|1051.45|1046.05|1051.29|1045.89|1051.45|1046.05|1051.21|1045.81|26
1656746860000|2022-07-02 07:27:40|1051.27|1045.87|1051.3|1045.9|1051.32|1045.92|1051.2|1045.8|20
1656746870000|2022-07-02 07:27:50|1051.31|1045.91|1051.25|1045.85|1051.32|1045.92|1051.25|1045.85|19
1656746880000|2022-07-02 07:28:00|1051.23|1045.83|1051.18|1045.78|1051.23|1045.83|1051.16|1045.76|20
1656746890000|2022-07-02 07:28:10|1051.17|1045.77|1051.06|1045.66|1051.17|1045.77|1051|1045.6|20
1656746900000|2022-07-02 07:28:20|1051.05|1045.65|1051.08|1045.68|1051.09|1045.69|1051.03|1045.63|26
1656746910000|2022-07-02 07:28:30|1051.06|1045.66|1051.06|1045.66|1051.08|1045.68|1051.02|1045.62|25
1656746920000|2022-07-02 07:28:40|1051.04|1045.64|1050.37|1044.97|1051.06|1045.66|1050.37|1044.97|31
1656746930000|2022-07-02 07:28:50|1050.36|1044.96|1050.04|1044.64|1050.37|1044.97|1050.01|1044.61|15
1656746940000|2022-07-02 07:29:00|1050.03|1044.63|1049.74|1044.34|1050.31|1044.91|1049.74|1044.34|31
1656746950000|2022-07-02 07:29:10|1049.73|1044.33|1050.01|1044.61|1050.01|1044.61|1049.57|1044.17|31
1656746960000|2022-07-02 07:29:20|1050|1044.6|1049.08|1043.68|1050.01|1044.61|1049.08|1043.68|33
1656746970000|2022-07-02 07:29:30|1049.07|1043.67|1047.22|1041.82|1049.07|1043.67|1047.22|1041.82|30
1656746980000|2022-07-02 07:29:40|1047.09|1041.69|1046.95|1041.55|1047.16|1041.76|1046.38|1040.98|34
1656746990000|2022-07-02 07:29:50|1046.96|1041.56|1047.23|1041.83|1047.3|1041.9|1046.94|1041.54|32
1656747000000|2022-07-02 07:30:00|1047.26|1041.86|1047|1041.6|1047.26|1041.86|1046.98|1041.58|30
1656747010000|2022-07-02 07:30:10|1047.01|1041.61|1047.39|1041.99|1047.55|1042.15|1046.98|1041.58|29
1656747020000|2022-07-02 07:30:20|1047.34|1041.94|1046.76|1041.36|1047.37|1041.97|1046.7|1041.3|34
1656747030000|2022-07-02 07:30:30|1046.75|1041.35|1046.5|1041.1|1046.75|1041.35|1046.5|1041.1|22
1656747040000|2022-07-02 07:30:40|1046.51|1041.11|1045.89|1040.49|1046.51|1041.11|1045.87|1040.47|26
1656747050000|2022-07-02 07:30:50|1045.86|1040.46|1046.25|1040.85|1046.27|1040.87|1045.86|1040.46|25
1656747060000|2022-07-02 07:31:00|1046.17|1040.77|1046.43|1041.03|1046.44|1041.04|1046.08|1040.68|26
1656747070000|2022-07-02 07:31:10|1046.44|1041.04|1046.49|1041.09|1046.51|1041.11|1046.37|1040.97|24
1656747080000|2022-07-02 07:31:20|1046.5|1041.1|1046.48|1041.08|1046.58|1041.18|1046.45|1041.05|30
1656747090000|2022-07-02 07:31:30|1046.5|1041.1|1046.51|1041.11|1046.51|1041.11|1046.22|1040.82|24
1656747100000|2022-07-02 07:31:40|1046.55|1041.15|1046.75|1041.35|1046.75|1041.35|1046.51|1041.11|33
1656747110000|2022-07-02 07:31:50|1046.76|1041.36|1046.87|1041.47|1046.87|1041.47|1046.69|1041.29|25
1656747120000|2022-07-02 07:32:00|1046.92|1041.52|1047.19|1041.79|1047.19|1041.79|1046.92|1041.52|21
1656747130000|2022-07-02 07:32:10|1047.17|1041.77|1047.15|1041.75|1047.2|1041.8|1047.1|1041.7|19
1656747140000|2022-07-02 07:32:20|1047.17|1041.77|1046.93|1041.53|1047.29|1041.89|1046.8|1041.4|28
1656747150000|2022-07-02 07:32:30|1046.91|1041.51|1046.51|1041.11|1046.93|1041.53|1046.51|1041.11|32
1656747160000|2022-07-02 07:32:40|1046.52|1041.12|1046.5|1041.1|1046.84|1041.44|1046.5|1041.1|28
1656747170000|2022-07-02 07:32:50|1046.42|1041.02|1046.29|1040.89|1046.49|1041.09|1046.28|1040.88|31
1656747180000|2022-07-02 07:33:00|1046.3|1040.9|1045.61|1040.21|1046.36|1040.96|1045.58|1040.18|31
1656747190000|2022-07-02 07:33:10|1045.62|1040.22|1045.21|1039.81|1045.67|1040.27|1045.18|1039.78|24
1656747200000|2022-07-02 07:33:20|1045.24|1039.84|1045.22|1039.82|1045.29|1039.89|1045.12|1039.72|23
1656747210000|2022-07-02 07:33:30|1045.21|1039.81|1044.93|1039.53|1045.21|1039.81|1044.89|1039.49|24
1656747220000|2022-07-02 07:33:40|1044.92|1039.52|1045.03|1039.63|1045.16|1039.76|1044.92|1039.52|30
1656747230000|2022-07-02 07:33:50|1045.05|1039.65|1045.05|1039.65|1045.07|1039.67|1045.01|1039.61|20
1656747240000|2022-07-02 07:34:00|1045.07|1039.67|1044.86|1039.46|1045.07|1039.67|1044.7|1039.3|28
1656747250000|2022-07-02 07:34:10|1044.93|1039.53|1044.85|1039.45|1044.94|1039.54|1044.82|1039.42|27
1656747260000|2022-07-02 07:34:20|1044.84|1039.44|1045.04|1039.64|1045.18|1039.78|1044.84|1039.44|30
1656747270000|2022-07-02 07:34:30|1045.06|1039.66|1044.86|1039.46|1045.06|1039.66|1044.83|1039.43|27
1656747280000|2022-07-02 07:34:40|1044.88|1039.48|1044.88|1039.48|1044.9|1039.5|1044.85|1039.45|21
1656747290000|2022-07-02 07:34:50|1044.91|1039.51|1045.27|1039.87|1045.29|1039.89|1044.91|1039.51|33
1656747300000|2022-07-02 07:35:00|1045.26|1039.86|1045.15|1039.75|1045.28|1039.88|1044.95|1039.55|28
1656747310000|2022-07-02 07:35:10|1045.18|1039.78|1045.16|1039.76|1045.21|1039.81|1045.03|1039.63|25
1656747320000|2022-07-02 07:35:20|1045.12|1039.72|1044.98|1039.58|1045.22|1039.82|1044.98|1039.58|28
1656747330000|2022-07-02 07:35:30|1044.93|1039.53|1044.89|1039.49|1045.05|1039.65|1044.87|1039.47|30
1656747340000|2022-07-02 07:35:40|1044.9|1039.5|1044.87|1039.47|1044.9|1039.5|1044.82|1039.42|24
1656747350000|2022-07-02 07:35:50|1044.86|1039.46|1044.83|1039.43|1044.88|1039.48|1044.81|1039.41|18
1656747360000|2022-07-02 07:36:00|1044.84|1039.44|1044.54|1039.14|1044.85|1039.45|1044.52|1039.12|23
1656747370000|2022-07-02 07:36:10|1044.55|1039.15|1044.73|1039.33|1044.78|1039.38|1044.55|1039.15|27
1656747380000|2022-07-02 07:36:20|1044.72|1039.32|1044.69|1039.29|1044.74|1039.34|1044.66|1039.26|17
1656747390000|2022-07-02 07:36:30|1044.72|1039.32|1044.95|1039.55|1044.95|1039.55|1044.65|1039.25|26
1656747400000|2022-07-02 07:36:40|1044.93|1039.53|1044.94|1039.54|1044.97|1039.57|1044.89|1039.49|18
1656747410000|2022-07-02 07:36:50|1044.91|1039.51|1044.99|1039.59|1045.29|1039.89|1044.89|1039.49|33
1656747420000|2022-07-02 07:37:00|1045|1039.6|1044.83|1039.43|1045|1039.6|1044.79|1039.39|23
1656747430000|2022-07-02 07:37:10|1044.81|1039.41|1044.86|1039.46|1044.88|1039.48|1044.77|1039.37|22
1656747440000|2022-07-02 07:37:20|1044.83|1039.43|1044.96|1039.56|1044.99|1039.59|1044.81|1039.41|24
1656747450000|2022-07-02 07:37:30|1044.94|1039.54|1044.91|1039.51|1045|1039.6|1044.91|1039.51|25
1656747460000|2022-07-02 07:37:40|1044.93|1039.53|1045.02|1039.62|1045.09|1039.69|1044.93|1039.53|14
1656747470000|2022-07-02 07:37:50|1045.01|1039.61|1045.1|1039.7|1045.1|1039.7|1044.99|1039.59|26
1656747480000|2022-07-02 07:38:00|1045.09|1039.69|1045.22|1039.82|1045.34|1039.94|1045.09|1039.69|19
1656747490000|2022-07-02 07:38:10|1045.21|1039.81|1045.23|1039.83|1045.35|1039.95|1045.21|1039.81|20
1656747500000|2022-07-02 07:38:20|1045.24|1039.84|1045.51|1040.11|1045.51|1040.11|1045.2|1039.8|28
1656747510000|2022-07-02 07:38:30|1045.55|1040.15|1045.51|1040.11|1045.61|1040.21|1045.42|1040.02|26
1656747520000|2022-07-02 07:38:40|1045.49|1040.09|1045.49|1040.09|1045.52|1040.12|1045.47|1040.07|24
1656747530000|2022-07-02 07:38:50|1045.48|1040.08|1045.81|1040.41|1045.81|1040.41|1045.48|1040.08|27
1656747540000|2022-07-02 07:39:00|1045.82|1040.42|1046.42|1041.02|1046.57|1041.17|1045.8|1040.4|34
1656747550000|2022-07-02 07:39:10|1046.49|1041.09|1046.5|1041.1|1046.52|1041.12|1046.35|1040.95|21
1656747560000|2022-07-02 07:39:20|1046.52|1041.12|1046.61|1041.21|1046.61|1041.21|1046.39|1040.99|26
1656747570000|2022-07-02 07:39:30|1046.62|1041.22|1046.98|1041.58|1046.98|1041.58|1046.6|1041.2|14
1656747580000|2022-07-02 07:39:40|1046.97|1041.57|1047.18|1041.78|1047.18|1041.78|1046.97|1041.57|25
1656747590000|2022-07-02 07:39:50|1047.19|1041.79|1047.5|1042.1|1047.65|1042.25|1047.16|1041.76|28
1656747600000|2022-07-02 07:40:00|1047.46|1042.06|1047.37|1041.97|1047.49|1042.09|1047.34|1041.94|26
1656747610000|2022-07-02 07:40:10|1047.39|1041.99|1047.53|1042.13|1047.56|1042.16|1047.36|1041.96|31
1656747620000|2022-07-02 07:40:20|1047.54|1042.14|1047.63|1042.23|1047.68|1042.28|1047.54|1042.14|30
1656747630000|2022-07-02 07:40:30|1047.62|1042.22|1048.13|1042.73|1048.13|1042.73|1047.62|1042.22|32
1656747640000|2022-07-02 07:40:40|1048.16|1042.76|1048.15|1042.75|1048.19|1042.79|1048.12|1042.72|31
1656747650000|2022-07-02 07:40:50|1048.14|1042.74|1048.14|1042.74|1048.16|1042.76|1048.11|1042.71|25
1656747660000|2022-07-02 07:41:00|1048.13|1042.73|1048.06|1042.66|1048.15|1042.75|1047.97|1042.57|30
1656747670000|2022-07-02 07:41:10|1048.05|1042.65|1048.03|1042.63|1048.05|1042.65|1047.96|1042.56|29
1656747680000|2022-07-02 07:41:20|1048|1042.6|1048.07|1042.67|1048.07|1042.67|1047.95|1042.55|19
1656747690000|2022-07-02 07:41:30|1048.09|1042.69|1048.03|1042.63|1048.12|1042.72|1048.01|1042.61|21
1656747700000|2022-07-02 07:41:40|1048.02|1042.62|1048.08|1042.68|1048.11|1042.71|1048.02|1042.62|21
1656747710000|2022-07-02 07:41:50|1048.07|1042.67|1048.13|1042.73|1048.13|1042.73|1048.07|1042.67|23
1656747720000|2022-07-02 07:42:00|1048.12|1042.72|1048.62|1043.22|1048.62|1043.22|1048.1|1042.7|24
1656747730000|2022-07-02 07:42:10|1048.64|1043.24|1048.62|1043.22|1048.64|1043.24|1048.61|1043.21|13
1656747740000|2022-07-02 07:42:20|1048.64|1043.24|1048.74|1043.34|1048.74|1043.34|1048.64|1043.24|24
1656747750000|2022-07-02 07:42:30|1048.71|1043.31|1048.93|1043.53|1048.93|1043.53|1048.71|1043.31|27
1656747760000|2022-07-02 07:42:40|1048.95|1043.55|1049.29|1043.89|1049.3|1043.9|1048.95|1043.55|30
1656747770000|2022-07-02 07:42:50|1049.3|1043.9|1049.05|1043.65|1049.3|1043.9|1049|1043.6|24
1656747780000|2022-07-02 07:43:00|1049.04|1043.64|1049.05|1043.65|1049.09|1043.69|1049|1043.6|24
1656747790000|2022-07-02 07:43:10|1049.07|1043.67|1049.19|1043.79|1049.19|1043.79|1049.06|1043.66|22
1656747800000|2022-07-02 07:43:20|1049.18|1043.78|1049.14|1043.74|1049.19|1043.79|1049.1|1043.7|12
1656747810000|2022-07-02 07:43:30|1049.13|1043.73|1048.82|1043.42|1049.13|1043.73|1048.82|1043.42|12
1656747820000|2022-07-02 07:43:40|1048.81|1043.41|1047.99|1042.59|1048.81|1043.41|1047.97|1042.57|33
1656747830000|2022-07-02 07:43:50|1047.98|1042.58|1048|1042.6|1048.02|1042.62|1047.98|1042.58|21
1656747840000|2022-07-02 07:44:00|1047.99|1042.59|1047.75|1042.35|1047.99|1042.59|1047.75|1042.35|19
1656747850000|2022-07-02 07:44:10|1047.76|1042.36|1046.69|1041.29|1047.76|1042.36|1046.57|1041.17|29
1656747860000|2022-07-02 07:44:20|1046.75|1041.35|1045.69|1040.29|1046.82|1041.42|1045.68|1040.28|31
1656747870000|2022-07-02 07:44:30|1045.68|1040.28|1045.73|1040.33|1045.85|1040.45|1045.67|1040.27|26
1656747880000|2022-07-02 07:44:40|1045.72|1040.32|1045.82|1040.42|1045.94|1040.54|1045.69|1040.29|27
1656747890000|2022-07-02 07:44:50|1045.83|1040.43|1045.8|1040.4|1045.86|1040.46|1045.77|1040.37|25
1656747900000|2022-07-02 07:45:00|1045.81|1040.41|1045.71|1040.31|1045.84|1040.44|1045.65|1040.25|30
1656747910000|2022-07-02 07:45:10|1045.72|1040.32|1046.05|1040.65|1046.05|1040.65|1045.68|1040.28|29
1656747920000|2022-07-02 07:45:20|1046.17|1040.77|1046.25|1040.85|1046.27|1040.87|1046.17|1040.77|21
1656747930000|2022-07-02 07:45:30|1046.24|1040.84|1046.52|1041.12|1046.56|1041.16|1046.24|1040.84|23
1656747940000|2022-07-02 07:45:40|1046.48|1041.08|1046.3|1040.9|1046.53|1041.13|1046.28|1040.88|18
1656747950000|2022-07-02 07:45:50|1046.31|1040.91|1045.92|1040.52|1046.31|1040.91|1045.88|1040.48|25
1656747960000|2022-07-02 07:46:00|1045.93|1040.53|1046.02|1040.62|1046.07|1040.67|1045.91|1040.51|24
1656747970000|2022-07-02 07:46:10|1045.98|1040.58|1046|1040.6|1046.11|1040.71|1045.96|1040.56|24
1656747980000|2022-07-02 07:46:20|1046.01|1040.61|1045.54|1040.14|1046.07|1040.67|1045.54|1040.14|32
1656747990000|2022-07-02 07:46:30|1045.56|1040.16|1045.63|1040.23|1045.74|1040.34|1045.5|1040.1|30
1656748000000|2022-07-02 07:46:40|1045.6|1040.2|1045.69|1040.29|1045.69|1040.29|1045.59|1040.19|21
1656748010000|2022-07-02 07:46:50|1045.71|1040.31|1045.74|1040.34|1045.8|1040.4|1045.64|1040.24|28
1656748020000|2022-07-02 07:47:00|1045.76|1040.36|1045.76|1040.36|1045.79|1040.39|1045.7|1040.3|20
1656748030000|2022-07-02 07:47:10|1045.78|1040.38|1045.67|1040.27|1045.78|1040.38|1045.63|1040.23|28
1656748040000|2022-07-02 07:47:20|1045.63|1040.23|1045.58|1040.18|1045.68|1040.28|1045.57|1040.17|23
1656748050000|2022-07-02 07:47:30|1045.6|1040.2|1045.57|1040.17|1045.69|1040.29|1045.56|1040.16|20
1656748060000|2022-07-02 07:47:40|1045.56|1040.16|1044.92|1039.52|1045.58|1040.18|1044.63|1039.23|28
1656748070000|2022-07-02 07:47:50|1044.91|1039.51|1044.7|1039.3|1044.91|1039.51|1044.66|1039.26|28
1656748080000|2022-07-02 07:48:00|1044.76|1039.36|1044.72|1039.32|1044.85|1039.45|1044.65|1039.25|33
1656748090000|2022-07-02 07:48:10|1044.73|1039.33|1044.57|1039.17|1044.73|1039.33|1044.35|1038.95|31
1656748100000|2022-07-02 07:48:20|1044.56|1039.16|1043.61|1038.21|1044.58|1039.18|1043.39|1037.99|31
1656748110000|2022-07-02 07:48:30|1043.7|1038.3|1043.51|1038.11|1043.93|1038.53|1043.31|1037.91|34
1656748120000|2022-07-02 07:48:40|1043.44|1038.04|1043.7|1038.3|1043.85|1038.45|1043.41|1038.01|25
1656748130000|2022-07-02 07:48:50|1043.69|1038.29|1043.87|1038.47|1043.87|1038.47|1043.35|1037.95|34
1656748140000|2022-07-02 07:49:00|1043.82|1038.42|1043.33|1037.93|1043.86|1038.46|1043.14|1037.74|32
1656748150000|2022-07-02 07:49:10|1043.39|1037.99|1043.08|1037.68|1043.53|1038.13|1043.07|1037.67|32
1656748160000|2022-07-02 07:49:20|1043.07|1037.67|1042.72|1037.32|1043.08|1037.68|1042.64|1037.24|33
1656748170000|2022-07-02 07:49:30|1042.73|1037.33|1042.89|1037.49|1043.14|1037.74|1042.56|1037.16|34
1656748180000|2022-07-02 07:49:40|1042.87|1037.47|1042.92|1037.52|1043.01|1037.61|1042.87|1037.47|30
1656748190000|2022-07-02 07:49:50|1042.9|1037.5|1042.9|1037.5|1042.92|1037.52|1042.83|1037.43|26
1656748200000|2022-07-02 07:50:00|1042.91|1037.51|1043.03|1037.63|1043.16|1037.76|1042.9|1037.5|29
1656748210000|2022-07-02 07:50:10|1043.04|1037.64|1042.82|1037.42|1043.04|1037.64|1042.74|1037.34|26
1656748220000|2022-07-02 07:50:20|1042.83|1037.43|1042.68|1037.28|1043.03|1037.63|1042.67|1037.27|38
1656748230000|2022-07-02 07:50:30|1042.69|1037.29|1042.59|1037.19|1042.75|1037.35|1042.59|1037.19|27
1656748240000|2022-07-02 07:50:40|1042.6|1037.2|1042.53|1037.13|1042.61|1037.21|1042.5|1037.1|20
1656748250000|2022-07-02 07:50:50|1042.51|1037.11|1042.35|1036.95|1042.54|1037.14|1042.35|1036.95|26
1656748260000|2022-07-02 07:51:00|1042.37|1036.97|1042.38|1036.98|1042.55|1037.15|1042.29|1036.89|28
1656748270000|2022-07-02 07:51:10|1042.4|1037|1042.96|1037.56|1042.96|1037.56|1042.4|1037|32
1656748280000|2022-07-02 07:51:20|1043.01|1037.61|1043.21|1037.81|1043.27|1037.87|1043.01|1037.61|31
1656748290000|2022-07-02 07:51:30|1043.31|1037.91|1043.53|1038.13|1043.56|1038.16|1043.27|1037.87|29
1656748300000|2022-07-02 07:51:40|1043.55|1038.15|1043.36|1037.96|1043.55|1038.15|1043.34|1037.94|20
1656748310000|2022-07-02 07:51:50|1043.33|1037.93|1043.2|1037.8|1043.33|1037.93|1043.04|1037.64|26
1656748320000|2022-07-02 07:52:00|1043.21|1037.81|1043.56|1038.16|1043.75|1038.35|1043.2|1037.8|26
1656748330000|2022-07-02 07:52:10|1043.48|1038.08|1043.46|1038.06|1043.55|1038.15|1043.46|1038.06|23
1656748340000|2022-07-02 07:52:20|1043.45|1038.05|1043.53|1038.13|1043.55|1038.15|1043.41|1038.01|25
1656748350000|2022-07-02 07:52:30|1043.51|1038.11|1044.49|1039.09|1044.5|1039.1|1043.51|1038.11|31
1656748360000|2022-07-02 07:52:40|1044.5|1039.1|1044.62|1039.22|1044.62|1039.22|1044.43|1039.03|30
1656748370000|2022-07-02 07:52:50|1044.64|1039.24|1045.19|1039.79|1045.27|1039.87|1044.64|1039.24|30
1656748380000|2022-07-02 07:53:00|1045.18|1039.78|1045.22|1039.82|1045.22|1039.82|1045.14|1039.74|15
1656748390000|2022-07-02 07:53:10|1045.21|1039.81|1045.03|1039.63|1045.22|1039.82|1045.01|1039.61|20
1656748400000|2022-07-02 07:53:20|1044.97|1039.57|1044.23|1038.83|1044.97|1039.57|1044.12|1038.72|32
1656748410000|2022-07-02 07:53:30|1044.24|1038.84|1044.24|1038.84|1044.26|1038.86|1044.06|1038.66|25
1656748420000|2022-07-02 07:53:40|1044.23|1038.83|1044.21|1038.81|1044.31|1038.91|1044.07|1038.67|27
1656748430000|2022-07-02 07:53:50|1044.17|1038.77|1044.27|1038.87|1044.41|1039.01|1044.14|1038.74|30
1656748440000|2022-07-02 07:54:00|1044.26|1038.86|1044.35|1038.95|1044.35|1038.95|1044.22|1038.82|25
1656748450000|2022-07-02 07:54:10|1044.36|1038.96|1044.78|1039.38|1044.79|1039.39|1044.36|1038.96|33
1656748460000|2022-07-02 07:54:20|1044.79|1039.39|1044.96|1039.56|1045.01|1039.61|1044.79|1039.39|34
1656748470000|2022-07-02 07:54:30|1044.97|1039.57|1045.1|1039.7|1045.1|1039.7|1044.97|1039.57|17
1656748480000|2022-07-02 07:54:40|1045.09|1039.69|1044.68|1039.28|1045.11|1039.71|1044.68|1039.28|28
1656748490000|2022-07-02 07:54:50|1044.67|1039.27|1044.66|1039.26|1044.7|1039.3|1044.57|1039.17|22
1656748500000|2022-07-02 07:55:00|1044.65|1039.25|1045.16|1039.76|1045.16|1039.76|1044.65|1039.25|29
1656748510000|2022-07-02 07:55:10|1045.13|1039.73|1045.09|1039.69|1045.18|1039.78|1045.03|1039.63|25
1656748520000|2022-07-02 07:55:20|1045.1|1039.7|1045.36|1039.96|1045.36|1039.96|1045.1|1039.7|21
1656748530000|2022-07-02 07:55:30|1045.35|1039.95|1045.36|1039.96|1045.42|1040.02|1045.32|1039.92|24
1656748540000|2022-07-02 07:55:40|1045.38|1039.98|1045.38|1039.98|1045.4|1040|1045.3|1039.9|25
1656748550000|2022-07-02 07:55:50|1045.37|1039.97|1045.4|1040|1045.42|1040.02|1045.32|1039.92|20
1656748560000|2022-07-02 07:56:00|1045.41|1040.01|1045.4|1040|1045.41|1040.01|1045.31|1039.91|19
1656748570000|2022-07-02 07:56:10|1045.39|1039.99|1045.44|1040.04|1045.44|1040.04|1045.37|1039.97|19
1656748580000|2022-07-02 07:56:20|1045.43|1040.03|1045.45|1040.05|1045.51|1040.11|1045.41|1040.01|21
1656748590000|2022-07-02 07:56:30|1045.44|1040.04|1045.72|1040.32|1045.78|1040.38|1045.41|1040.01|24
1656748600000|2022-07-02 07:56:40|1045.74|1040.34|1045.58|1040.18|1045.74|1040.34|1045.55|1040.15|25
1656748610000|2022-07-02 07:56:50|1045.57|1040.17|1045.67|1040.27|1045.74|1040.34|1045.57|1040.17|26
1656748620000|2022-07-02 07:57:00|1045.68|1040.28|1045.72|1040.32|1045.72|1040.32|1045.56|1040.16|26
1656748630000|2022-07-02 07:57:10|1045.73|1040.33|1045.77|1040.37|1045.81|1040.41|1045.73|1040.33|21
1656748640000|2022-07-02 07:57:20|1045.76|1040.36|1045.77|1040.37|1045.78|1040.38|1045.73|1040.33|25
1656748650000|2022-07-02 07:57:30|1045.78|1040.38|1045.73|1040.33|1045.8|1040.4|1045.59|1040.19|19
1656748660000|2022-07-02 07:57:40|1045.64|1040.24|1045.61|1040.21|1045.66|1040.26|1045.59|1040.19|20
1656748670000|2022-07-02 07:57:50|1045.5|1040.1|1045.19|1039.79|1045.5|1040.1|1044.68|1039.28|35
1656748680000|2022-07-02 07:58:00|1045.25|1039.85|1044.78|1039.38|1045.25|1039.85|1044.74|1039.34|32
1656748690000|2022-07-02 07:58:10|1044.75|1039.35|1044.32|1038.92|1044.81|1039.41|1044.31|1038.91|30
1656748700000|2022-07-02 07:58:20|1044.28|1038.88|1043.96|1038.56|1044.28|1038.88|1043.92|1038.52|33
1656748710000|2022-07-02 07:58:30|1044|1038.6|1044.16|1038.76|1044.27|1038.87|1044|1038.6|28
1656748720000|2022-07-02 07:58:40|1044.13|1038.73|1044.23|1038.83|1044.28|1038.88|1044.11|1038.71|31
1656748730000|2022-07-02 07:58:50|1044.25|1038.85|1043.88|1038.48|1044.26|1038.86|1043.85|1038.45|29
1656748740000|2022-07-02 07:59:00|1043.91|1038.51|1043.73|1038.33|1044.14|1038.74|1043.72|1038.32|31
1656748750000|2022-07-02 07:59:10|1043.72|1038.32|1043.69|1038.29|1043.75|1038.35|1043.64|1038.24|25
1656748760000|2022-07-02 07:59:20|1043.67|1038.27|1043.66|1038.26|1043.67|1038.27|1043.62|1038.22|15
1656748770000|2022-07-02 07:59:30|1043.67|1038.27|1043.21|1037.81|1043.68|1038.28|1043.2|1037.8|17
1656748780000|2022-07-02 07:59:40|1043.22|1037.82|1043.26|1037.86|1043.26|1037.86|1043.14|1037.74|21
1656748790000|2022-07-02 07:59:50|1043.31|1037.91|1043.37|1037.97|1043.42|1038.02|1043.21|1037.81|27
1656748800000|2022-07-02 08:00:00|1043.38|1037.98|1043.5|1038.1|1043.66|1038.26|1043.36|1037.96|23
1656748810000|2022-07-02 08:00:10|1043.49|1038.09|1043.55|1038.15|1043.81|1038.41|1043.49|1038.09|34
1656748820000|2022-07-02 08:00:20|1043.5|1038.1|1043.53|1038.13|1043.57|1038.17|1043.22|1037.82|30
1656748830000|2022-07-02 08:00:30|1043.55|1038.15|1043.73|1038.33|1043.74|1038.34|1043.54|1038.14|23
1656748840000|2022-07-02 08:00:40|1043.74|1038.34|1043.72|1038.32|1043.74|1038.34|1043.64|1038.24|23
1656748850000|2022-07-02 08:00:50|1043.81|1038.41|1043.89|1038.49|1043.97|1038.57|1043.81|1038.41|27
1656748860000|2022-07-02 08:01:00|1043.88|1038.48|1043.77|1038.37|1044|1038.6|1043.77|1038.37|23
1656748870000|2022-07-02 08:01:10|1043.76|1038.36|1043.81|1038.41|1043.87|1038.47|1043.75|1038.35|19
1656748880000|2022-07-02 08:01:20|1043.8|1038.4|1043.8|1038.4|1043.81|1038.41|1043.69|1038.29|27
1656748890000|2022-07-02 08:01:30|1043.78|1038.38|1043.92|1038.52|1043.94|1038.54|1043.77|1038.37|24
1656748900000|2022-07-02 08:01:40|1043.91|1038.51|1043.75|1038.35|1043.94|1038.54|1043.75|1038.35|24
1656748910000|2022-07-02 08:01:50|1043.76|1038.36|1043.81|1038.41|1043.84|1038.44|1043.74|1038.34|19
1656748920000|2022-07-02 08:02:00|1043.84|1038.44|1044.13|1038.73|1044.13|1038.73|1043.82|1038.42|18
1656748930000|2022-07-02 08:02:10|1044.12|1038.72|1043.93|1038.53|1044.26|1038.86|1043.84|1038.44|30
1656748940000|2022-07-02 08:02:20|1043.91|1038.51|1043.95|1038.55|1043.96|1038.56|1043.88|1038.48|24
1656748950000|2022-07-02 08:02:30|1043.93|1038.53|1043.88|1038.48|1044.02|1038.62|1043.84|1038.44|27
1656748960000|2022-07-02 08:02:40|1043.87|1038.47|1043.94|1038.54|1043.94|1038.54|1043.82|1038.42|26
1656748970000|2022-07-02 08:02:50|1043.97|1038.57|1044.1|1038.7|1044.14|1038.74|1043.97|1038.57|22
1656748980000|2022-07-02 08:03:00|1044.11|1038.71|1044.34|1038.94|1044.37|1038.97|1044.11|1038.71|25
1656748990000|2022-07-02 08:03:10|1044.33|1038.93|1044.16|1038.76|1044.39|1038.99|1044.09|1038.69|28
1656749000000|2022-07-02 08:03:20|1044.15|1038.75|1044.2|1038.8|1044.2|1038.8|1044.13|1038.73|26
1656749010000|2022-07-02 08:03:30|1044.19|1038.79|1044.14|1038.74|1044.21|1038.81|1044.06|1038.66|17
1656749020000|2022-07-02 08:03:40|1044.13|1038.73|1044.67|1039.27|1044.8|1039.4|1044.11|1038.71|33
1656749030000|2022-07-02 08:03:50|1044.66|1039.26|1044.7|1039.3|1044.7|1039.3|1044.49|1039.09|29
1656749040000|2022-07-02 08:04:00|1044.71|1039.31|1044.62|1039.22|1044.71|1039.31|1044.52|1039.12|28
1656749050000|2022-07-02 08:04:10|1044.64|1039.24|1044.55|1039.15|1044.64|1039.24|1044.49|1039.09|28
1656749060000|2022-07-02 08:04:20|1044.56|1039.16|1044.53|1039.13|1044.63|1039.23|1044.51|1039.11|26
1656749070000|2022-07-02 08:04:30|1044.56|1039.16|1044.34|1038.94|1044.63|1039.23|1044.26|1038.86|29
1656749080000|2022-07-02 08:04:40|1044.31|1038.91|1044.28|1038.88|1044.33|1038.93|1044.22|1038.82|24
1656749090000|2022-07-02 08:04:50|1044.27|1038.87|1044.31|1038.91|1044.34|1038.94|1044.26|1038.86|20
1656749100000|2022-07-02 08:05:00|1044.28|1038.88|1044.32|1038.92|1044.32|1038.92|1044.26|1038.86|17
1656749110000|2022-07-02 08:05:10|1044.31|1038.91|1044.36|1038.96|1044.36|1038.96|1044.28|1038.88|19
1656749120000|2022-07-02 08:05:20|1044.34|1038.94|1044.41|1039.01|1044.44|1039.04|1044.34|1038.94|20
1656749130000|2022-07-02 08:05:30|1044.42|1039.02|1044.6|1039.2|1044.61|1039.21|1044.4|1039|22
1656749140000|2022-07-02 08:05:40|1044.61|1039.21|1044.69|1039.29|1044.69|1039.29|1044.6|1039.2|18
1656749150000|2022-07-02 08:05:50|1044.68|1039.28|1045.08|1039.68|1045.09|1039.69|1044.64|1039.24|27
1656749160000|2022-07-02 08:06:00|1045.09|1039.69|1045.18|1039.78|1045.2|1039.8|1045.06|1039.66|25
1656749170000|2022-07-02 08:06:10|1045.17|1039.77|1045.19|1039.79|1045.19|1039.79|1045.15|1039.75|24
1656749180000|2022-07-02 08:06:20|1045.18|1039.78|1045.25|1039.85|1045.32|1039.92|1045.18|1039.78|22
1656749190000|2022-07-02 08:06:30|1045.26|1039.86|1045.19|1039.79|1045.26|1039.86|1045.06|1039.66|19
1656749200000|2022-07-02 08:06:40|1045.2|1039.8|1044.3|1038.9|1045.2|1039.8|1044.3|1038.9|28
1656749210000|2022-07-02 08:06:50|1044.2|1038.8|1043.79|1038.39|1044.2|1038.8|1043.67|1038.27|30
1656749220000|2022-07-02 08:07:00|1043.8|1038.4|1043.3|1037.9|1043.83|1038.43|1043.28|1037.88|28
1656749230000|2022-07-02 08:07:10|1043.29|1037.89|1042.78|1037.38|1043.41|1038.01|1042.78|1037.38|32
1656749240000|2022-07-02 08:07:20|1042.79|1037.39|1042.81|1037.41|1042.81|1037.41|1042.75|1037.35|17
1656749250000|2022-07-02 08:07:30|1042.79|1037.39|1042.98|1037.58|1043.18|1037.78|1042.76|1037.36|27
1656749260000|2022-07-02 08:07:40|1042.95|1037.55|1042.81|1037.41|1042.95|1037.55|1042.79|1037.39|23
1656749270000|2022-07-02 08:07:50|1042.79|1037.39|1042.59|1037.19|1042.79|1037.39|1042.58|1037.18|24
1656749280000|2022-07-02 08:08:00|1042.6|1037.2|1042.74|1037.34|1042.74|1037.34|1042.6|1037.2|26
1656749290000|2022-07-02 08:08:10|1042.73|1037.33|1043.54|1038.14|1043.54|1038.14|1042.67|1037.27|32
1656749300000|2022-07-02 08:08:20|1043.56|1038.16|1043.61|1038.21|1043.66|1038.26|1043.53|1038.13|29
1656749310000|2022-07-02 08:08:30|1043.58|1038.18|1043.3|1037.9|1043.58|1038.18|1043.3|1037.9|32
1656749320000|2022-07-02 08:08:40|1043.31|1037.91|1043.23|1037.83|1043.35|1037.95|1043.23|1037.83|19
1656749330000|2022-07-02 08:08:50|1043.17|1037.77|1043.07|1037.67|1043.17|1037.77|1043.02|1037.62|27
1656749340000|2022-07-02 08:09:00|1043.08|1037.68|1042.68|1037.28|1043.08|1037.68|1042.68|1037.28|27
1656749350000|2022-07-02 08:09:10|1042.69|1037.29|1042.59|1037.19|1042.69|1037.29|1042.57|1037.17|20
1656749360000|2022-07-02 08:09:20|1042.58|1037.18|1042.76|1037.36|1042.77|1037.37|1042.56|1037.16|20
1656749370000|2022-07-02 08:09:30|1042.77|1037.37|1042.95|1037.55|1042.97|1037.57|1042.74|1037.34|21
1656749380000|2022-07-02 08:09:40|1042.91|1037.51|1042.85|1037.45|1043.03|1037.63|1042.84|1037.44|23
1656749390000|2022-07-02 08:09:50|1042.84|1037.44|1042.83|1037.43|1042.86|1037.46|1042.73|1037.33|28
1656749400000|2022-07-02 08:10:00|1042.82|1037.42|1042.86|1037.46|1042.86|1037.46|1042.8|1037.4|19
1656749410000|2022-07-02 08:10:10|1042.87|1037.47|1043.06|1037.66|1043.11|1037.71|1042.87|1037.47|26
1656749420000|2022-07-02 08:10:20|1043.07|1037.67|1043.38|1037.98|1043.38|1037.98|1043.07|1037.67|23
1656749430000|2022-07-02 08:10:30|1043.39|1037.99|1043.24|1037.84|1043.39|1037.99|1043.24|1037.84|26
1656749440000|2022-07-02 08:10:40|1043.26|1037.86|1043.31|1037.91|1043.31|1037.91|1043.25|1037.85|23
1656749450000|2022-07-02 08:10:50|1043.3|1037.9|1043.26|1037.86|1043.31|1037.91|1043.2|1037.8|25
1656749460000|2022-07-02 08:11:00|1043.24|1037.84|1043.13|1037.73|1043.26|1037.86|1043.13|1037.73|23
1656749470000|2022-07-02 08:11:10|1043.12|1037.72|1043.15|1037.75|1043.17|1037.77|1043.03|1037.63|29
1656749480000|2022-07-02 08:11:20|1043.17|1037.77|1043.07|1037.67|1043.18|1037.78|1043.07|1037.67|28
1656749490000|2022-07-02 08:11:30|1043.1|1037.7|1043.14|1037.74|1043.15|1037.75|1043.08|1037.68|22
1656749500000|2022-07-02 08:11:40|1043.13|1037.73|1042.81|1037.41|1043.13|1037.73|1042.75|1037.35|26
1656749510000|2022-07-02 08:11:50|1042.8|1037.4|1042.51|1037.11|1042.8|1037.4|1042.47|1037.07|27
1656749520000|2022-07-02 08:12:00|1042.57|1037.17|1042.71|1037.31|1042.74|1037.34|1042.45|1037.05|31
1656749530000|2022-07-02 08:12:10|1042.7|1037.3|1042.67|1037.27|1042.7|1037.3|1042.63|1037.23|19
1656749540000|2022-07-02 08:12:20|1042.66|1037.26|1042.71|1037.31|1042.71|1037.31|1042.63|1037.23|20
1656749550000|2022-07-02 08:12:30|1042.69|1037.29|1043.46|1038.06|1043.5|1038.1|1042.63|1037.23|27
1656749560000|2022-07-02 08:12:40|1043.42|1038.02|1043.41|1038.01|1043.48|1038.08|1043.39|1037.99|13
1656749570000|2022-07-02 08:12:50|1043.39|1037.99|1043.44|1038.04|1043.44|1038.04|1043.39|1037.99|16
1656749580000|2022-07-02 08:13:00|1043.43|1038.03|1043.41|1038.01|1043.46|1038.06|1043.41|1038.01|19
1656749590000|2022-07-02 08:13:10|1043.42|1038.02|1043.45|1038.05|1043.48|1038.08|1043.41|1038.01|28
1656749600000|2022-07-02 08:13:20|1043.42|1038.02|1043.3|1037.9|1043.45|1038.05|1043.29|1037.89|23
1656749610000|2022-07-02 08:13:30|1043.29|1037.89|1043.33|1037.93|1043.36|1037.96|1043.29|1037.89|16
1656749620000|2022-07-02 08:13:40|1043.34|1037.94|1043.33|1037.93|1043.35|1037.95|1043.29|1037.89|28
1656749630000|2022-07-02 08:13:50|1043.34|1037.94|1043.66|1038.26|1043.66|1038.26|1043.33|1037.93|27
1656749640000|2022-07-02 08:14:00|1043.62|1038.22|1043.79|1038.39|1043.79|1038.39|1043.61|1038.21|25
1656749650000|2022-07-02 08:14:10|1043.84|1038.44|1043.82|1038.42|1043.84|1038.44|1043.76|1038.36|16
1656749660000|2022-07-02 08:14:20|1043.81|1038.41|1044.37|1038.97|1044.37|1038.97|1043.81|1038.41|28
1656749670000|2022-07-02 08:14:30|1044.39|1038.99|1045.38|1039.98|1045.38|1039.98|1044.39|1038.99|38
1656749680000|2022-07-02 08:14:40|1045.39|1039.99|1045.53|1040.13|1045.71|1040.31|1045.39|1039.99|28
1656749690000|2022-07-02 08:14:50|1045.52|1040.12|1045.27|1039.87|1045.54|1040.14|1045.27|1039.87|29
1656749700000|2022-07-02 08:15:00|1045.22|1039.82|1045.26|1039.86|1045.34|1039.94|1045.12|1039.72|25
1656749710000|2022-07-02 08:15:10|1045.28|1039.88|1046.01|1040.61|1046.01|1040.61|1045.28|1039.88|34
1656749720000|2022-07-02 08:15:20|1046.06|1040.66|1046.27|1040.87|1046.27|1040.87|1046.01|1040.61|30
1656749730000|2022-07-02 08:15:30|1046.36|1040.96|1046.33|1040.93|1046.56|1041.16|1046.31|1040.91|26
1656749740000|2022-07-02 08:15:40|1046.35|1040.95|1046.31|1040.91|1046.37|1040.97|1046.24|1040.84|21
1656749750000|2022-07-02 08:15:50|1046.34|1040.94|1046.56|1041.16|1046.57|1041.17|1046.34|1040.94|30
1656749760000|2022-07-02 08:16:00|1046.59|1041.19|1046.62|1041.22|1046.63|1041.23|1046.53|1041.13|19
1656749770000|2022-07-02 08:16:10|1046.6|1041.2|1045.93|1040.53|1046.63|1041.23|1045.87|1040.47|28
1656749780000|2022-07-02 08:16:20|1045.89|1040.49|1045.93|1040.53|1045.93|1040.53|1045.8|1040.4|25
1656749790000|2022-07-02 08:16:30|1045.94|1040.54|1045.86|1040.46|1046.08|1040.68|1045.86|1040.46|26
1656749800000|2022-07-02 08:16:40|1045.85|1040.45|1046.08|1040.68|1046.13|1040.73|1045.85|1040.45|30
1656749810000|2022-07-02 08:16:50|1046.09|1040.69|1046.03|1040.63|1046.09|1040.69|1045.98|1040.58|25
1656749820000|2022-07-02 08:17:00|1046.02|1040.62|1045.81|1040.41|1046.02|1040.62|1045.81|1040.41|22
1656749830000|2022-07-02 08:17:10|1045.85|1040.45|1045.97|1040.57|1045.97|1040.57|1045.84|1040.44|21
1656749840000|2022-07-02 08:17:20|1045.93|1040.53|1045.93|1040.53|1045.94|1040.54|1045.88|1040.48|21
1656749850000|2022-07-02 08:17:30|1045.92|1040.52|1045.91|1040.51|1045.93|1040.53|1045.86|1040.46|25
1656749860000|2022-07-02 08:17:40|1045.89|1040.49|1045.53|1040.13|1045.89|1040.49|1045.39|1039.99|34
1656749870000|2022-07-02 08:17:50|1045.6|1040.2|1044.76|1039.36|1045.6|1040.2|1044.75|1039.35|34
1656749880000|2022-07-02 08:18:00|1044.79|1039.39|1045.12|1039.72|1045.13|1039.73|1044.64|1039.24|31
1656749890000|2022-07-02 08:18:10|1045.11|1039.71|1045.28|1039.88|1045.3|1039.9|1044.89|1039.49|31
1656749900000|2022-07-02 08:18:20|1045.24|1039.84|1045.38|1039.98|1045.59|1040.19|1045.23|1039.83|30
1656749910000|2022-07-02 08:18:30|1045.37|1039.97|1044.97|1039.57|1045.37|1039.97|1044.81|1039.41|31
1656749920000|2022-07-02 08:18:40|1044.98|1039.58|1045.07|1039.67|1045.18|1039.78|1044.91|1039.51|25
1656749930000|2022-07-02 08:18:50|1045.08|1039.68|1045.07|1039.67|1045.08|1039.68|1045.04|1039.64|18
1656749940000|2022-07-02 08:19:00|1045.08|1039.68|1045.58|1040.18|1045.6|1040.2|1045.07|1039.67|20
1656749950000|2022-07-02 08:19:10|1045.57|1040.17|1045.66|1040.26|1045.69|1040.29|1045.56|1040.16|23
1656749960000|2022-07-02 08:19:20|1045.67|1040.27|1045.94|1040.54|1046.01|1040.61|1045.64|1040.24|27
1656749970000|2022-07-02 08:19:30|1045.98|1040.58|1045.94|1040.54|1045.98|1040.58|1045.9|1040.5|24
1656749980000|2022-07-02 08:19:40|1045.95|1040.55|1046.07|1040.67|1046.12|1040.72|1045.95|1040.55|24
1656749990000|2022-07-02 08:19:50|1046.11|1040.71|1046.04|1040.64|1046.14|1040.74|1046.01|1040.61|23
1656750000000|2022-07-02 08:20:00|1046.03|1040.63|1045.94|1040.54|1046.04|1040.64|1045.92|1040.52|25
1656750010000|2022-07-02 08:20:10|1045.95|1040.55|1046.01|1040.61|1046.08|1040.68|1045.94|1040.54|27
1656750020000|2022-07-02 08:20:20|1046|1040.6|1046.26|1040.86|1046.26|1040.86|1046|1040.6|25
1656750030000|2022-07-02 08:20:30|1046.27|1040.87|1046.24|1040.84|1046.28|1040.88|1046.2|1040.8|20
1656750040000|2022-07-02 08:20:40|1046.25|1040.85|1046.15|1040.75|1046.5|1041.1|1046.12|1040.72|29
1656750050000|2022-07-02 08:20:50|1046.11|1040.71|1045.04|1039.64|1046.33|1040.93|1045.04|1039.64|35
1656750060000|2022-07-02 08:21:00|1044.85|1039.45|1044.72|1039.32|1044.85|1039.45|1044.68|1039.28|24
1656750070000|2022-07-02 08:21:10|1044.73|1039.33|1044.04|1038.64|1044.73|1039.33|1044.04|1038.64|30
1656750080000|2022-07-02 08:21:20|1044.02|1038.62|1043.43|1038.03|1044.02|1038.62|1043.43|1038.03|30
1656750090000|2022-07-02 08:21:30|1043.44|1038.04|1043.83|1038.43|1043.86|1038.46|1043.39|1037.99|24
1656750100000|2022-07-02 08:21:40|1043.85|1038.45|1043.89|1038.49|1043.97|1038.57|1043.85|1038.45|28
1656750110000|2022-07-02 08:21:50|1043.87|1038.47|1043.89|1038.49|1043.89|1038.49|1043.78|1038.38|27
1656750120000|2022-07-02 08:22:00|1043.92|1038.52|1043.87|1038.47|1043.96|1038.56|1043.84|1038.44|24
1656750130000|2022-07-02 08:22:10|1043.88|1038.48|1044.41|1039.01|1044.41|1039.01|1043.87|1038.47|16
1656750140000|2022-07-02 08:22:20|1044.42|1039.02|1044.48|1039.08|1044.48|1039.08|1044.39|1038.99|27
1656750150000|2022-07-02 08:22:30|1044.44|1039.04|1044.24|1038.84|1044.44|1039.04|1044.17|1038.77|30
1656750160000|2022-07-02 08:22:40|1044.23|1038.83|1043.84|1038.44|1044.31|1038.91|1043.84|1038.44|37
1656750170000|2022-07-02 08:22:50|1043.85|1038.45|1043.89|1038.49|1043.95|1038.55|1043.85|1038.45|26
1656750180000|2022-07-02 08:23:00|1043.9|1038.5|1043.91|1038.51|1043.96|1038.56|1043.86|1038.46|27
1656750190000|2022-07-02 08:23:10|1043.87|1038.47|1044.2|1038.8|1044.2|1038.8|1043.85|1038.45|22
1656750200000|2022-07-02 08:23:20|1044.19|1038.79|1044.48|1039.08|1044.52|1039.12|1044.19|1038.79|24
1656750210000|2022-07-02 08:23:30|1044.5|1039.1|1046.01|1040.61|1046.02|1040.62|1044.5|1039.1|35
1656750220000|2022-07-02 08:23:40|1046.03|1040.63|1045.9|1040.5|1046.13|1040.73|1045.9|1040.5|22
1656750230000|2022-07-02 08:23:50|1045.84|1040.44|1045.97|1040.57|1046.13|1040.73|1045.81|1040.41|27
1656750240000|2022-07-02 08:24:00|1045.96|1040.56|1045.69|1040.29|1045.96|1040.56|1045.47|1040.07|28
1656750250000|2022-07-02 08:24:10|1045.64|1040.24|1045.72|1040.32|1045.73|1040.33|1045.64|1040.24|17
1656750260000|2022-07-02 08:24:20|1045.73|1040.33|1045.75|1040.35|1045.78|1040.38|1045.72|1040.32|21
1656750270000|2022-07-02 08:24:30|1045.76|1040.36|1046.03|1040.63|1046.03|1040.63|1045.73|1040.33|21
1656750280000|2022-07-02 08:24:40|1046.01|1040.61|1046.09|1040.69|1046.31|1040.91|1045.99|1040.59|27
1656750290000|2022-07-02 08:24:50|1045.97|1040.57|1046.09|1040.69|1046.14|1040.74|1045.95|1040.55|30
1656750300000|2022-07-02 08:25:00|1046.07|1040.67|1045.65|1040.25|1046.07|1040.67|1045.27|1039.87|31
1656750310000|2022-07-02 08:25:10|1045.58|1040.18|1045.52|1040.12|1045.68|1040.28|1045.5|1040.1|30
1656750320000|2022-07-02 08:25:20|1045.5|1040.1|1045.48|1040.08|1045.61|1040.21|1045.48|1040.08|32
1656750330000|2022-07-02 08:25:30|1045.49|1040.09|1045.6|1040.2|1045.63|1040.23|1045.48|1040.08|23
1656750340000|2022-07-02 08:25:40|1045.61|1040.21|1045.71|1040.31|1045.71|1040.31|1045.58|1040.18|19
1656750350000|2022-07-02 08:25:50|1045.73|1040.33|1045.57|1040.17|1045.75|1040.35|1045.57|1040.17|22
1656750360000|2022-07-02 08:26:00|1045.58|1040.18|1045.62|1040.22|1045.62|1040.22|1045.57|1040.17|21
1656750370000|2022-07-02 08:26:10|1045.61|1040.21|1045.64|1040.24|1045.66|1040.26|1045.61|1040.21|10
1656750380000|2022-07-02 08:26:20|1045.63|1040.23|1045.66|1040.26|1045.67|1040.27|1045.63|1040.23|16
1656750390000|2022-07-02 08:26:30|1045.67|1040.27|1045.57|1040.17|1045.67|1040.27|1045.56|1040.16|19
1656750400000|2022-07-02 08:26:40|1045.58|1040.18|1045.49|1040.09|1045.58|1040.18|1045.49|1040.09|16
1656750410000|2022-07-02 08:26:50|1045.47|1040.07|1045.37|1039.97|1045.47|1040.07|1045.25|1039.85|27
1656750420000|2022-07-02 08:27:00|1045.3|1039.9|1045.25|1039.85|1045.3|1039.9|1045.08|1039.68|27
1656750430000|2022-07-02 08:27:10|1045.24|1039.84|1045.12|1039.72|1045.25|1039.85|1045.11|1039.71|19
1656750440000|2022-07-02 08:27:20|1045.11|1039.71|1045.03|1039.63|1045.13|1039.73|1044.96|1039.56|29
1656750450000|2022-07-02 08:27:30|1045.02|1039.62|1044.15|1038.75|1045.02|1039.62|1044.14|1038.74|26
1656750460000|2022-07-02 08:27:40|1044.16|1038.76|1044.2|1038.8|1044.3|1038.9|1044.16|1038.76|21
1656750470000|2022-07-02 08:27:50|1044.22|1038.82|1044.21|1038.81|1044.28|1038.88|1044.12|1038.72|30
1656750480000|2022-07-02 08:28:00|1044.25|1038.85|1044.68|1039.28|1044.68|1039.28|1044.16|1038.76|31
1656750490000|2022-07-02 08:28:10|1044.69|1039.29|1044.73|1039.33|1044.74|1039.34|1044.63|1039.23|27
1656750500000|2022-07-02 08:28:20|1044.72|1039.32|1044.73|1039.33|1044.9|1039.5|1044.71|1039.31|17
1656750510000|2022-07-02 08:28:30|1044.68|1039.28|1044.53|1039.13|1044.68|1039.28|1044.51|1039.11|25
1656750520000|2022-07-02 08:28:40|1044.54|1039.14|1044.61|1039.21|1044.65|1039.25|1044.53|1039.13|28
1656750530000|2022-07-02 08:28:50|1044.62|1039.22|1044.64|1039.24|1044.66|1039.26|1044.61|1039.21|27
1656750540000|2022-07-02 08:29:00|1044.62|1039.22|1044.6|1039.2|1044.66|1039.26|1044.59|1039.19|24
1656750550000|2022-07-02 08:29:10|1044.61|1039.21|1044.73|1039.33|1044.8|1039.4|1044.49|1039.09|27
1656750560000|2022-07-02 08:29:20|1044.74|1039.34|1045.07|1039.67|1045.07|1039.67|1044.66|1039.26|25
1656750570000|2022-07-02 08:29:30|1045.06|1039.66|1045.12|1039.72|1045.12|1039.72|1044.97|1039.57|23
1656750580000|2022-07-02 08:29:40|1045.13|1039.73|1045.43|1040.03|1045.46|1040.06|1045.12|1039.72|27
1656750590000|2022-07-02 08:29:50|1045.41|1040.01|1045.41|1040.01|1045.43|1040.03|1045.38|1039.98|12
1656750600000|2022-07-02 08:30:00|1045.4|1040|1045.35|1039.95|1045.42|1040.02|1045.33|1039.93|18
1656750610000|2022-07-02 08:30:10|1045.36|1039.96|1045.48|1040.08|1045.52|1040.12|1045.36|1039.96|27
1656750620000|2022-07-02 08:30:20|1045.47|1040.07|1045.46|1040.06|1045.48|1040.08|1045.44|1040.04|22
1656750630000|2022-07-02 08:30:30|1045.47|1040.07|1045.47|1040.07|1045.48|1040.08|1045.44|1040.04|19
1656750640000|2022-07-02 08:30:40|1045.46|1040.06|1045.46|1040.06|1045.48|1040.08|1045.44|1040.04|8
1656750650000|2022-07-02 08:30:50|1045.47|1040.07|1045.71|1040.31|1045.76|1040.36|1045.46|1040.06|27
1656750660000|2022-07-02 08:31:00|1045.72|1040.32|1045.69|1040.29|1045.73|1040.33|1045.69|1040.29|15
1656750670000|2022-07-02 08:31:10|1045.7|1040.3|1045.7|1040.3|1045.7|1040.3|1045.67|1040.27|22
1656750680000|2022-07-02 08:31:20|1045.69|1040.29|1045.73|1040.33|1045.74|1040.34|1045.69|1040.29|20
1656750690000|2022-07-02 08:31:30|1045.72|1040.32|1044.76|1039.36|1045.78|1040.38|1044.74|1039.34|29
1656750700000|2022-07-02 08:31:40|1044.73|1039.33|1044.66|1039.26|1044.83|1039.43|1044.65|1039.25|25
1656750710000|2022-07-02 08:31:50|1044.64|1039.24|1044.7|1039.3|1044.73|1039.33|1044.64|1039.24|21
1656750720000|2022-07-02 08:32:00|1044.71|1039.31|1044.77|1039.37|1044.79|1039.39|1044.63|1039.23|22
1656750730000|2022-07-02 08:32:10|1044.76|1039.36|1044.48|1039.08|1044.78|1039.38|1044.48|1039.08|24
1656750740000|2022-07-02 08:32:20|1044.22|1038.82|1043.97|1038.57|1044.22|1038.82|1043.94|1038.54|30
1656750750000|2022-07-02 08:32:30|1044.01|1038.61|1044.01|1038.61|1044.15|1038.75|1044.01|1038.61|24
1656750760000|2022-07-02 08:32:40|1044.02|1038.62|1044.48|1039.08|1044.48|1039.08|1043.99|1038.59|21
1656750770000|2022-07-02 08:32:50|1044.51|1039.11|1044.42|1039.02|1044.51|1039.11|1044.34|1038.94|24
1656750780000|2022-07-02 08:33:00|1044.45|1039.05|1044.49|1039.09|1044.58|1039.18|1044.44|1039.04|30
1656750790000|2022-07-02 08:33:10|1044.48|1039.08|1044.47|1039.07|1044.63|1039.23|1044.46|1039.06|23
1656750800000|2022-07-02 08:33:20|1044.46|1039.06|1044.58|1039.18|1044.59|1039.19|1044.45|1039.05|27
1656750810000|2022-07-02 08:33:30|1044.59|1039.19|1044.43|1039.03|1044.59|1039.19|1044.21|1038.81|27
1656750820000|2022-07-02 08:33:40|1044.42|1039.02|1044.51|1039.11|1044.51|1039.11|1044.31|1038.91|27
1656750830000|2022-07-02 08:33:50|1044.5|1039.1|1044.23|1038.83|1044.5|1039.1|1044.16|1038.76|27
1656750840000|2022-07-02 08:34:00|1044.2|1038.8|1044.24|1038.84|1044.31|1038.91|1044.19|1038.79|26
1656750850000|2022-07-02 08:34:10|1044.25|1038.85|1043.53|1038.13|1044.25|1038.85|1043.53|1038.13|16
1656750860000|2022-07-02 08:34:20|1043.52|1038.12|1043.12|1037.72|1043.52|1038.12|1043.06|1037.66|24
1656750870000|2022-07-02 08:34:30|1043.17|1037.77|1042.72|1037.32|1043.17|1037.77|1042.72|1037.32|30
1656750880000|2022-07-02 08:34:40|1042.71|1037.31|1042.82|1037.42|1042.92|1037.52|1042.46|1037.06|27
1656750890000|2022-07-02 08:34:50|1042.87|1037.47|1042.71|1037.31|1042.87|1037.47|1042.71|1037.31|26
1656750900000|2022-07-02 08:35:00|1042.69|1037.29|1042.65|1037.25|1042.76|1037.36|1042.64|1037.24|26
1656750910000|2022-07-02 08:35:10|1042.68|1037.28|1042.65|1037.25|1042.69|1037.29|1042.64|1037.24|26
1656750920000|2022-07-02 08:35:20|1042.64|1037.24|1042.64|1037.24|1042.68|1037.28|1042.62|1037.22|25
1656750930000|2022-07-02 08:35:30|1042.63|1037.23|1042.54|1037.14|1042.64|1037.24|1042.42|1037.02|26
1656750940000|2022-07-02 08:35:40|1042.58|1037.18|1042.42|1037.02|1042.66|1037.26|1042.36|1036.96|27
1656750950000|2022-07-02 08:35:50|1042.43|1037.03|1042.25|1036.85|1042.43|1037.03|1042.25|1036.85|24
1656750960000|2022-07-02 08:36:00|1042.22|1036.82|1042.26|1036.86|1042.34|1036.94|1042.2|1036.8|33
1656750970000|2022-07-02 08:36:10|1042.25|1036.85|1042.29|1036.89|1042.3|1036.9|1042.21|1036.81|24
1656750980000|2022-07-02 08:36:20|1042.25|1036.85|1042.2|1036.8|1042.29|1036.89|1042.14|1036.74|27
1656750990000|2022-07-02 08:36:30|1042.21|1036.81|1040.23|1034.83|1042.21|1036.81|1039.78|1034.38|35
1656751000000|2022-07-02 08:36:40|1040.27|1034.87|1040.34|1034.94|1040.44|1035.04|1040.23|1034.83|32
1656751010000|2022-07-02 08:36:50|1040.35|1034.95|1039.46|1034.06|1040.36|1034.96|1039.44|1034.04|31
1656751020000|2022-07-02 08:37:00|1039.44|1034.04|1039.37|1033.97|1039.44|1034.04|1038.78|1033.38|33
1656751030000|2022-07-02 08:37:10|1039.36|1033.96|1038.77|1033.37|1039.36|1033.96|1038.77|1033.37|33
1656751040000|2022-07-02 08:37:20|1038.83|1033.43|1038.39|1032.99|1038.88|1033.48|1038.3|1032.9|35
1656751050000|2022-07-02 08:37:30|1038.5|1033.1|1039.04|1033.64|1039.1|1033.7|1038.5|1033.1|31
1656751060000|2022-07-02 08:37:40|1039.03|1033.63|1039.04|1033.64|1039.05|1033.65|1038.88|1033.48|29
1656751070000|2022-07-02 08:37:50|1039.06|1033.66|1039.15|1033.75|1039.15|1033.75|1038.81|1033.41|30
1656751080000|2022-07-02 08:38:00|1039.18|1033.78|1039.05|1033.65|1039.36|1033.96|1039.04|1033.64|25
1656751090000|2022-07-02 08:38:10|1039.04|1033.64|1038.55|1033.15|1039.06|1033.66|1038.49|1033.09|28
1656751100000|2022-07-02 08:38:20|1038.64|1033.24|1039.43|1034.03|1039.51|1034.11|1038.62|1033.22|36
1656751110000|2022-07-02 08:38:30|1039.47|1034.07|1039.42|1034.02|1039.48|1034.08|1039.28|1033.88|32
1656751120000|2022-07-02 08:38:40|1039.45|1034.05|1039.11|1033.71|1039.45|1034.05|1039.06|1033.66|32
1656751130000|2022-07-02 08:38:50|1039.05|1033.65|1039.3|1033.9|1039.3|1033.9|1039.05|1033.65|28
1656751140000|2022-07-02 08:39:00|1039.36|1033.96|1039.03|1033.63|1039.36|1033.96|1038.95|1033.55|29
1656751150000|2022-07-02 08:39:10|1039.06|1033.66|1039.1|1033.7|1039.49|1034.09|1038.84|1033.44|27
1656751160000|2022-07-02 08:39:20|1039.11|1033.71|1038.89|1033.49|1039.11|1033.71|1038.86|1033.46|22
1656751170000|2022-07-02 08:39:30|1038.87|1033.47|1038.87|1033.47|1038.88|1033.48|1038.75|1033.35|30
1656751180000|2022-07-02 08:39:40|1038.89|1033.49|1038.59|1033.19|1038.95|1033.55|1038.43|1033.03|30
1656751190000|2022-07-02 08:39:50|1038.65|1033.25|1038.56|1033.16|1038.89|1033.49|1038.52|1033.12|29
1656751200000|2022-07-02 08:40:00|1038.57|1033.17|1038.8|1033.4|1038.8|1033.4|1038.57|1033.17|30
1656751210000|2022-07-02 08:40:10|1038.85|1033.45|1038.88|1033.48|1038.94|1033.54|1038.77|1033.37|32
1656751220000|2022-07-02 08:40:20|1038.87|1033.47|1038.89|1033.49|1038.91|1033.51|1038.82|1033.42|30
1656751230000|2022-07-02 08:40:30|1038.84|1033.44|1039.03|1033.63|1039.18|1033.78|1038.79|1033.39|33
1656751240000|2022-07-02 08:40:40|1039.04|1033.64|1039.08|1033.68|1039.18|1033.78|1039.02|1033.62|31
1656751250000|2022-07-02 08:40:50|1039.04|1033.64|1039.17|1033.77|1039.18|1033.78|1038.96|1033.56|29
1656751260000|2022-07-02 08:41:00|1039.16|1033.76|1039.45|1034.05|1039.45|1034.05|1039.15|1033.75|26
1656751270000|2022-07-02 08:41:10|1039.42|1034.02|1039.35|1033.95|1039.49|1034.09|1039.31|1033.91|30
1656751280000|2022-07-02 08:41:20|1039.36|1033.96|1039.51|1034.11|1039.52|1034.12|1039.34|1033.94|27
1656751290000|2022-07-02 08:41:30|1039.55|1034.15|1039.48|1034.08|1039.55|1034.15|1039.29|1033.89|28
1656751300000|2022-07-02 08:41:40|1039.49|1034.09|1039.54|1034.14|1039.59|1034.19|1039.48|1034.08|27
1656751310000|2022-07-02 08:41:50|1039.53|1034.13|1039.47|1034.07|1039.55|1034.15|1039.41|1034.01|25
1656751320000|2022-07-02 08:42:00|1039.53|1034.13|1041.03|1035.63|1041.04|1035.64|1039.47|1034.07|33
1656751330000|2022-07-02 08:42:10|1041.07|1035.67|1041.14|1035.74|1041.15|1035.75|1041.02|1035.62|29
1656751340000|2022-07-02 08:42:20|1041.19|1035.79|1041.5|1036.1|1041.69|1036.29|1041.19|1035.79|31
1656751350000|2022-07-02 08:42:30|1041.47|1036.07|1040.78|1035.38|1041.47|1036.07|1040.78|1035.38|33
1656751360000|2022-07-02 08:42:40|1040.79|1035.39|1041.22|1035.82|1041.22|1035.82|1040.76|1035.36|32
1656751370000|2022-07-02 08:42:50|1041.23|1035.83|1041.2|1035.8|1041.24|1035.84|1041.15|1035.75|24
1656751380000|2022-07-02 08:43:00|1041.18|1035.78|1041.61|1036.21|1041.61|1036.21|1041.18|1035.78|28
1656751390000|2022-07-02 08:43:10|1041.6|1036.2|1041.06|1035.66|1041.62|1036.22|1041.06|1035.66|29
1656751400000|2022-07-02 08:43:20|1041.08|1035.68|1041.05|1035.65|1041.11|1035.71|1041.02|1035.62|21
1656751410000|2022-07-02 08:43:30|1041.04|1035.64|1041.13|1035.73|1041.13|1035.73|1041.04|1035.64|25
1656751420000|2022-07-02 08:43:40|1041.16|1035.76|1041.15|1035.75|1041.26|1035.86|1041.15|1035.75|30
1656751430000|2022-07-02 08:43:50|1041.14|1035.74|1041.29|1035.89|1041.32|1035.92|1041.11|1035.71|29
1656751440000|2022-07-02 08:44:00|1041.32|1035.92|1041.3|1035.9|1041.33|1035.93|1041.18|1035.78|29
1656751450000|2022-07-02 08:44:10|1041.28|1035.88|1041.25|1035.85|1041.31|1035.91|1041.24|1035.84|26
1656751460000|2022-07-02 08:44:20|1041.28|1035.88|1041.38|1035.98|1041.38|1035.98|1041.24|1035.84|26
1656751470000|2022-07-02 08:44:30|1041.4|1036|1041.26|1035.86|1041.44|1036.04|1041.09|1035.69|31
1656751480000|2022-07-02 08:44:40|1041.28|1035.88|1041.28|1035.88|1041.46|1036.06|1041.22|1035.82|29
1656751490000|2022-07-02 08:44:50|1041.27|1035.87|1040.08|1034.68|1041.28|1035.88|1039.91|1034.51|28
1656751500000|2022-07-02 08:45:00|1039.98|1034.58|1040.01|1034.61|1040.03|1034.63|1039.95|1034.55|23
1656751510000|2022-07-02 08:45:10|1040.03|1034.63|1040.3|1034.9|1040.44|1035.04|1040.03|1034.63|29
1656751520000|2022-07-02 08:45:20|1040.31|1034.91|1040.32|1034.92|1040.38|1034.98|1040.29|1034.89|24
1656751530000|2022-07-02 08:45:30|1040.31|1034.91|1040.36|1034.96|1040.37|1034.97|1040.25|1034.85|28
1656751540000|2022-07-02 08:45:40|1040.35|1034.95|1040.32|1034.92|1040.37|1034.97|1040.28|1034.88|26
1656751550000|2022-07-02 08:45:50|1040.31|1034.91|1040.93|1035.53|1040.94|1035.54|1040.31|1034.91|27
1656751560000|2022-07-02 08:46:00|1040.94|1035.54|1042.41|1037.01|1042.56|1037.16|1040.94|1035.54|31
1656751570000|2022-07-02 08:46:10|1042.38|1036.98|1042.53|1037.13|1042.53|1037.13|1042.32|1036.92|30
1656751580000|2022-07-02 08:46:20|1042.5|1037.1|1042.53|1037.13|1042.56|1037.16|1042.45|1037.05|22
1656751590000|2022-07-02 08:46:30|1042.49|1037.09|1042.31|1036.91|1042.56|1037.16|1042.28|1036.88|28
1656751600000|2022-07-02 08:46:40|1042.29|1036.89|1042.27|1036.87|1042.3|1036.9|1042.2|1036.8|28
1656751610000|2022-07-02 08:46:50|1042.28|1036.88|1042.56|1037.16|1042.6|1037.2|1042.25|1036.85|22
1656751620000|2022-07-02 08:47:00|1042.57|1037.17|1042.43|1037.03|1042.61|1037.21|1042.42|1037.02|28
1656751630000|2022-07-02 08:47:10|1042.45|1037.05|1042.01|1036.61|1042.56|1037.16|1041.92|1036.52|32
1656751640000|2022-07-02 08:47:20|1041.91|1036.51|1041.92|1036.52|1041.93|1036.53|1041.67|1036.27|30
1656751650000|2022-07-02 08:47:30|1041.9|1036.5|1041.83|1036.43|1041.96|1036.56|1041.8|1036.4|33
1656751660000|2022-07-02 08:47:40|1041.84|1036.44|1042.45|1037.05|1042.56|1037.16|1041.84|1036.44|28
1656751670000|2022-07-02 08:47:50|1042.44|1037.04|1041.73|1036.33|1042.47|1037.07|1041.72|1036.32|30
1656751680000|2022-07-02 08:48:00|1041.57|1036.17|1041.13|1035.73|1041.57|1036.17|1041.13|1035.73|34
1656751690000|2022-07-02 08:48:10|1041.02|1035.62|1040.84|1035.44|1041.02|1035.62|1040.78|1035.38|30
1656751700000|2022-07-02 08:48:20|1040.86|1035.46|1040.85|1035.45|1040.88|1035.48|1040.81|1035.41|25
1656751710000|2022-07-02 08:48:30|1040.82|1035.42|1040.74|1035.34|1040.82|1035.42|1040.55|1035.15|30
1656751720000|2022-07-02 08:48:40|1040.75|1035.35|1040.43|1035.03|1040.76|1035.36|1040.36|1034.96|26
1656751730000|2022-07-02 08:48:50|1040.42|1035.02|1040.61|1035.21|1040.84|1035.44|1040.37|1034.97|30
1656751740000|2022-07-02 08:49:00|1040.64|1035.24|1040.66|1035.26|1040.72|1035.32|1040.63|1035.23|27
1656751750000|2022-07-02 08:49:10|1040.67|1035.27|1040.78|1035.38|1040.82|1035.42|1040.67|1035.27|25
1656751760000|2022-07-02 08:49:20|1040.81|1035.41|1040.55|1035.15|1040.87|1035.47|1040.48|1035.08|33
1656751770000|2022-07-02 08:49:30|1040.51|1035.11|1040.25|1034.85|1040.61|1035.21|1040.25|1034.85|25
1656751780000|2022-07-02 08:49:40|1040.24|1034.84|1040.82|1035.42|1040.84|1035.44|1040.22|1034.82|26
1656751790000|2022-07-02 08:49:50|1040.81|1035.41|1041.16|1035.76|1041.17|1035.77|1040.81|1035.41|32
1656751800000|2022-07-02 08:50:00|1041.19|1035.79|1041.13|1035.73|1041.3|1035.9|1040.99|1035.59|25
1656751810000|2022-07-02 08:50:10|1041.14|1035.74|1040.8|1035.4|1041.15|1035.75|1040.8|1035.4|26
1656751820000|2022-07-02 08:50:20|1040.84|1035.44|1040.83|1035.43|1040.92|1035.52|1040.73|1035.33|30
1656751830000|2022-07-02 08:50:30|1040.81|1035.41|1041.88|1036.48|1042.01|1036.61|1040.77|1035.37|31
1656751840000|2022-07-02 08:50:40|1041.91|1036.51|1041.96|1036.56|1041.97|1036.57|1041.91|1036.51|21
1656751850000|2022-07-02 08:50:50|1041.97|1036.57|1042.53|1037.13|1042.53|1037.13|1041.96|1036.56|19
1656751860000|2022-07-02 08:51:00|1042.59|1037.19|1042.22|1036.82|1042.64|1037.24|1042.12|1036.72|25
1656751870000|2022-07-02 08:51:10|1042.21|1036.81|1042.13|1036.73|1042.21|1036.81|1042.13|1036.73|23
1656751880000|2022-07-02 08:51:20|1042.07|1036.67|1042.29|1036.89|1042.29|1036.89|1041.97|1036.57|29
1656751890000|2022-07-02 08:51:30|1042.28|1036.88|1042.26|1036.86|1042.31|1036.91|1042.23|1036.83|22
1656751900000|2022-07-02 08:51:40|1042.29|1036.89|1042.2|1036.8|1042.31|1036.91|1042.18|1036.78|23
1656751910000|2022-07-02 08:51:50|1042.19|1036.79|1042.28|1036.88|1042.3|1036.9|1042.12|1036.72|28
1656751920000|2022-07-02 08:52:00|1042.27|1036.87|1042.36|1036.96|1042.36|1036.96|1042.27|1036.87|16
1656751930000|2022-07-02 08:52:10|1042.37|1036.97|1043.27|1037.87|1043.27|1037.87|1042.29|1036.89|24
1656751940000|2022-07-02 08:52:20|1043.22|1037.82|1042.54|1037.14|1043.26|1037.86|1042.45|1037.05|35
1656751950000|2022-07-02 08:52:30|1042.53|1037.13|1041.36|1035.96|1042.53|1037.13|1041.29|1035.89|30
1656751960000|2022-07-02 08:52:40|1041.3|1035.9|1041.29|1035.89|1041.47|1036.07|1041.27|1035.87|28
1656751970000|2022-07-02 08:52:50|1041.3|1035.9|1041.26|1035.86|1041.3|1035.9|1041.26|1035.86|16
1656751980000|2022-07-02 08:53:00|1041.27|1035.87|1041.16|1035.76|1041.28|1035.88|1041.16|1035.76|30
1656751990000|2022-07-02 08:53:10|1041.17|1035.77|1041.05|1035.65|1041.19|1035.79|1041.05|1035.65|20
1656752000000|2022-07-02 08:53:20|1040.92|1035.52|1040.65|1035.25|1040.95|1035.55|1040.65|1035.25|30
1656752010000|2022-07-02 08:53:30|1040.75|1035.35|1040.87|1035.47|1040.98|1035.58|1040.75|1035.35|31
1656752020000|2022-07-02 08:53:40|1040.88|1035.48|1041.08|1035.68|1041.19|1035.79|1040.86|1035.46|25
1656752030000|2022-07-02 08:53:50|1041.09|1035.69|1041.13|1035.73|1041.13|1035.73|1041.06|1035.66|23
1656752040000|2022-07-02 08:54:00|1041.17|1035.77|1041.89|1036.49|1042|1036.6|1041.17|1035.77|36
1656752050000|2022-07-02 08:54:10|1041.91|1036.51|1041.6|1036.2|1041.98|1036.58|1041.6|1036.2|27
1656752060000|2022-07-02 08:54:20|1041.72|1036.32|1041.56|1036.16|1041.72|1036.32|1041.47|1036.07|26
1656752070000|2022-07-02 08:54:30|1041.57|1036.17|1041.71|1036.31|1041.89|1036.49|1041.57|1036.17|37
1656752080000|2022-07-02 08:54:40|1041.7|1036.3|1041.52|1036.12|1041.77|1036.37|1041.51|1036.11|29
1656752090000|2022-07-02 08:54:50|1041.46|1036.06|1041.74|1036.34|1041.74|1036.34|1041.46|1036.06|23
1656752100000|2022-07-02 08:55:00|1041.75|1036.35|1041.66|1036.26|1041.76|1036.36|1041.59|1036.19|30
1656752110000|2022-07-02 08:55:10|1041.67|1036.27|1041.59|1036.19|1041.73|1036.33|1041.56|1036.16|24
1656752120000|2022-07-02 08:55:20|1041.6|1036.2|1041.41|1036.01|1041.64|1036.24|1041.41|1036.01|25
1656752130000|2022-07-02 08:55:30|1041.38|1035.98|1041.44|1036.04|1041.44|1036.04|1041.25|1035.85|29
1656752140000|2022-07-02 08:55:40|1041.46|1036.06|1041.5|1036.1|1041.5|1036.1|1041.38|1035.98|31
1656752150000|2022-07-02 08:55:50|1041.49|1036.09|1041.39|1035.99|1041.49|1036.09|1041.38|1035.98|17
1656752160000|2022-07-02 08:56:00|1041.4|1036|1041.27|1035.87|1041.42|1036.02|1041.2|1035.8|20
1656752170000|2022-07-02 08:56:10|1041.28|1035.88|1041.35|1035.95|1041.35|1035.95|1041.19|1035.79|21
1656752180000|2022-07-02 08:56:20|1041.39|1035.99|1041.28|1035.88|1041.4|1036|1041.26|1035.86|23
1656752190000|2022-07-02 08:56:30|1041.27|1035.87|1041.33|1035.93|1041.33|1035.93|1041.27|1035.87|20
1656752200000|2022-07-02 08:56:40|1041.32|1035.92|1041.07|1035.67|1041.34|1035.94|1041.06|1035.66|14
1656752210000|2022-07-02 08:56:50|1041.04|1035.64|1040|1034.6|1041.07|1035.67|1040|1034.6|29
1656752220000|2022-07-02 08:57:00|1040.08|1034.68|1040.1|1034.7|1040.43|1035.03|1040.08|1034.68|33
1656752230000|2022-07-02 08:57:10|1040.12|1034.72|1040.1|1034.7|1040.12|1034.72|1040.05|1034.65|23
1656752240000|2022-07-02 08:57:20|1040.11|1034.71|1039.39|1033.99|1040.14|1034.74|1039.31|1033.91|31
1656752250000|2022-07-02 08:57:30|1039.4|1034|1039.93|1034.53|1039.94|1034.54|1039.26|1033.86|32
1656752260000|2022-07-02 08:57:40|1039.92|1034.52|1039.55|1034.15|1039.94|1034.54|1039.48|1034.08|26
1656752270000|2022-07-02 08:57:50|1039.57|1034.17|1039.22|1033.82|1039.66|1034.26|1039.22|1033.82|32
1656752280000|2022-07-02 08:58:00|1039.27|1033.87|1039.44|1034.04|1039.5|1034.1|1039.07|1033.67|31
1656752290000|2022-07-02 08:58:10|1039.45|1034.05|1039.73|1034.33|1039.78|1034.38|1039.35|1033.95|31
1656752300000|2022-07-02 08:58:20|1039.82|1034.42|1039.79|1034.39|1039.94|1034.54|1039.61|1034.21|28
1656752310000|2022-07-02 08:58:30|1039.76|1034.36|1039.25|1033.85|1039.76|1034.36|1039.18|1033.78|29
1656752320000|2022-07-02 08:58:40|1039.29|1033.89|1039.48|1034.08|1039.48|1034.08|1039.29|1033.89|25
1656752330000|2022-07-02 08:58:50|1039.46|1034.06|1039.76|1034.36|1039.83|1034.43|1039.46|1034.06|25
1656752340000|2022-07-02 08:59:00|1039.75|1034.35|1039.52|1034.12|1039.81|1034.41|1039.49|1034.09|28
1656752350000|2022-07-02 08:59:10|1039.53|1034.13|1039.55|1034.15|1039.59|1034.19|1039.51|1034.11|23
1656752360000|2022-07-02 08:59:20|1039.56|1034.16|1039.26|1033.86|1039.58|1034.18|1039.26|1033.86|32
1656752370000|2022-07-02 08:59:30|1039.27|1033.87|1039.22|1033.82|1039.27|1033.87|1038.73|1033.33|33
1656752380000|2022-07-02 08:59:40|1039.26|1033.86|1039.44|1034.04|1039.44|1034.04|1039.19|1033.79|22
1656752390000|2022-07-02 08:59:50|1039.52|1034.12|1040.67|1035.27|1040.68|1035.28|1039.52|1034.12|34
1656752400000|2022-07-02 09:00:00|1040.69|1035.29|1041.38|1035.98|1041.38|1035.98|1040.58|1035.18|31
1656752410000|2022-07-02 09:00:10|1041.37|1035.97|1041.5|1036.1|1041.7|1036.3|1041.37|1035.97|37
1656752420000|2022-07-02 09:00:20|1041.45|1036.05|1041.39|1035.99|1041.45|1036.05|1041.33|1035.93|29
1656752430000|2022-07-02 09:00:30|1041.28|1035.88|1041.93|1036.53|1042.24|1036.84|1040.96|1035.56|33
1656752440000|2022-07-02 09:00:40|1041.96|1036.56|1042.51|1037.11|1042.52|1037.12|1041.95|1036.55|35
1656752450000|2022-07-02 09:00:50|1042.45|1037.05|1042.4|1037|1042.48|1037.08|1042.34|1036.94|34
1656752460000|2022-07-02 09:01:00|1042.42|1037.02|1042.36|1036.96|1042.42|1037.02|1042.3|1036.9|28
1656752470000|2022-07-02 09:01:10|1042.35|1036.95|1042.66|1037.26|1042.67|1037.27|1042.32|1036.92|24
1656752480000|2022-07-02 09:01:20|1042.65|1037.25|1042.8|1037.4|1043|1037.6|1042.65|1037.25|28
1656752490000|2022-07-02 09:01:30|1042.81|1037.41|1042.59|1037.19|1042.81|1037.41|1042.41|1037.01|27
1656752500000|2022-07-02 09:01:40|1042.58|1037.18|1042.47|1037.07|1042.6|1037.2|1042.45|1037.05|22
1656752510000|2022-07-02 09:01:50|1042.48|1037.08|1042.48|1037.08|1042.55|1037.15|1042.46|1037.06|24
1656752520000|2022-07-02 09:02:00|1042.5|1037.1|1041.91|1036.51|1042.5|1037.1|1041.79|1036.39|27
1656752530000|2022-07-02 09:02:10|1041.9|1036.5|1041.92|1036.52|1041.93|1036.53|1041.89|1036.49|20
1656752540000|2022-07-02 09:02:20|1041.91|1036.51|1041.93|1036.53|1041.93|1036.53|1041.82|1036.42|22
1656752550000|2022-07-02 09:02:30|1041.94|1036.54|1041.78|1036.38|1041.94|1036.54|1041.77|1036.37|23
1656752560000|2022-07-02 09:02:40|1041.77|1036.37|1041.76|1036.36|1041.78|1036.38|1041.76|1036.36|13
1656752570000|2022-07-02 09:02:50|1041.74|1036.34|1041.48|1036.08|1041.74|1036.34|1041.48|1036.08|24
1656752580000|2022-07-02 09:03:00|1041.5|1036.1|1041.4|1036|1041.5|1036.1|1041.37|1035.97|26
1656752590000|2022-07-02 09:03:10|1041.42|1036.02|1041.3|1035.9|1041.42|1036.02|1041.3|1035.9|14
1656752600000|2022-07-02 09:03:20|1041.29|1035.89|1041.45|1036.05|1041.5|1036.1|1041.13|1035.73|26
1656752610000|2022-07-02 09:03:30|1041.46|1036.06|1041.82|1036.42|1041.82|1036.42|1041.43|1036.03|26
1656752620000|2022-07-02 09:03:40|1041.84|1036.44|1041.85|1036.45|1041.89|1036.49|1041.75|1036.35|24
1656752630000|2022-07-02 09:03:50|1041.84|1036.44|1041.94|1036.54|1041.94|1036.54|1041.81|1036.41|22
1656752640000|2022-07-02 09:04:00|1041.93|1036.53|1042.32|1036.92|1042.32|1036.92|1041.91|1036.51|30
1656752650000|2022-07-02 09:04:10|1042.29|1036.89|1042.28|1036.88|1042.31|1036.91|1042.13|1036.73|32
1656752660000|2022-07-02 09:04:20|1042.14|1036.74|1041.69|1036.29|1042.14|1036.74|1041.68|1036.28|34
1656752670000|2022-07-02 09:04:30|1041.68|1036.28|1041.94|1036.54|1041.95|1036.55|1041.66|1036.26|26
1656752680000|2022-07-02 09:04:40|1041.95|1036.55|1042.28|1036.88|1042.35|1036.95|1041.95|1036.55|29
1656752690000|2022-07-02 09:04:50|1042.24|1036.84|1042.19|1036.79|1042.25|1036.85|1041.99|1036.59|21
1656752700000|2022-07-02 09:05:00|1042.17|1036.77|1041.73|1036.33|1042.21|1036.81|1041.67|1036.27|33
1656752710000|2022-07-02 09:05:10|1041.74|1036.34|1041.63|1036.23|1041.74|1036.34|1041.58|1036.18|16
1656752720000|2022-07-02 09:05:20|1041.57|1036.17|1041.64|1036.24|1041.67|1036.27|1041.57|1036.17|14
1656752730000|2022-07-02 09:05:30|1041.63|1036.23|1041.45|1036.05|1041.64|1036.24|1041.23|1035.83|27
1656752740000|2022-07-02 09:05:40|1041.48|1036.08|1041.44|1036.04|1041.53|1036.13|1041.31|1035.91|29
1656752750000|2022-07-02 09:05:50|1041.46|1036.06|1041.48|1036.08|1041.52|1036.12|1041.46|1036.06|18
1656752760000|2022-07-02 09:06:00|1041.49|1036.09|1041.58|1036.18|1041.66|1036.26|1041.49|1036.09|32
1656752770000|2022-07-02 09:06:10|1041.57|1036.17|1041.54|1036.14|1041.62|1036.22|1041.54|1036.14|24
1656752780000|2022-07-02 09:06:20|1041.53|1036.13|1041.57|1036.17|1041.59|1036.19|1041.53|1036.13|15
1656752790000|2022-07-02 09:06:30|1041.56|1036.16|1041.4|1036|1041.56|1036.16|1041.37|1035.97|16
1656752800000|2022-07-02 09:06:40|1041.39|1035.99|1041.59|1036.19|1041.59|1036.19|1041.29|1035.89|29
1656752810000|2022-07-02 09:06:50|1041.71|1036.31|1041.95|1036.55|1042.05|1036.65|1041.71|1036.31|25
1656752820000|2022-07-02 09:07:00|1041.91|1036.51|1042.32|1036.92|1042.32|1036.92|1041.89|1036.49|29
1656752830000|2022-07-02 09:07:10|1042.33|1036.93|1041.92|1036.52|1042.33|1036.93|1041.89|1036.49|23
1656752840000|2022-07-02 09:07:20|1041.91|1036.51|1041.91|1036.51|1041.96|1036.56|1041.9|1036.5|22
1656752850000|2022-07-02 09:07:30|1041.96|1036.56|1042.08|1036.68|1042.17|1036.77|1041.96|1036.56|24
1656752860000|2022-07-02 09:07:40|1042.07|1036.67|1041.85|1036.45|1042.08|1036.68|1041.78|1036.38|25
1656752870000|2022-07-02 09:07:50|1041.86|1036.46|1041.81|1036.41|1041.87|1036.47|1041.79|1036.39|23
1656752880000|2022-07-02 09:08:00|1041.82|1036.42|1042.43|1037.03|1042.43|1037.03|1041.82|1036.42|26
1656752890000|2022-07-02 09:08:10|1042.47|1037.07|1042.47|1037.07|1042.6|1037.2|1042.36|1036.96|32
1656752900000|2022-07-02 09:08:20|1042.48|1037.08|1043.09|1037.69|1043.09|1037.69|1042.48|1037.08|19
1656752910000|2022-07-02 09:08:30|1043.2|1037.8|1043.27|1037.87|1043.42|1038.02|1043.19|1037.79|28
1656752920000|2022-07-02 09:08:40|1043.3|1037.9|1042.36|1036.96|1043.3|1037.9|1042.33|1036.93|31
1656752930000|2022-07-02 09:08:50|1042.37|1036.97|1042.71|1037.31|1042.73|1037.33|1042.35|1036.95|32
1656752940000|2022-07-02 09:09:00|1042.66|1037.26|1042.8|1037.4|1042.81|1037.41|1042.66|1037.26|29
1656752950000|2022-07-02 09:09:10|1042.79|1037.39|1042.76|1037.36|1042.79|1037.39|1042.65|1037.25|26
1656752960000|2022-07-02 09:09:20|1042.74|1037.34|1043.21|1037.81|1043.21|1037.81|1042.74|1037.34|24
1656752970000|2022-07-02 09:09:30|1043.22|1037.82|1042.96|1037.56|1043.47|1038.07|1042.96|1037.56|30
1656752980000|2022-07-02 09:09:40|1043.02|1037.62|1043.02|1037.62|1043.02|1037.62|1042.86|1037.46|28
1656752990000|2022-07-02 09:09:50|1043.01|1037.61|1043.73|1038.33|1043.75|1038.35|1043.01|1037.61|27
1656753000000|2022-07-02 09:10:00|1043.72|1038.32|1043.25|1037.85|1043.72|1038.32|1043.25|1037.85|31
1656753010000|2022-07-02 09:10:10|1043.24|1037.84|1043.3|1037.9|1043.3|1037.9|1043.24|1037.84|30
1656753020000|2022-07-02 09:10:20|1043.27|1037.87|1043.25|1037.85|1043.43|1038.03|1043.25|1037.85|25
1656753030000|2022-07-02 09:10:30|1043.26|1037.86|1043.56|1038.16|1043.56|1038.16|1043.16|1037.76|29
1656753040000|2022-07-02 09:10:40|1043.57|1038.17|1044.18|1038.78|1044.18|1038.78|1043.57|1038.17|31
1656753050000|2022-07-02 09:10:50|1044.19|1038.79|1043.92|1038.52|1044.19|1038.79|1043.87|1038.47|30
1656753060000|2022-07-02 09:11:00|1043.9|1038.5|1044.6|1039.2|1044.76|1039.36|1043.76|1038.36|29
1656753070000|2022-07-02 09:11:10|1044.64|1039.24|1044.98|1039.58|1045|1039.6|1044.62|1039.22|30
1656753080000|2022-07-02 09:11:20|1044.91|1039.51|1044.94|1039.54|1044.96|1039.56|1044.6|1039.2|35
1656753090000|2022-07-02 09:11:30|1044.96|1039.56|1045.49|1040.09|1045.64|1040.24|1044.96|1039.56|29
1656753100000|2022-07-02 09:11:40|1045.48|1040.08|1045.57|1040.17|1045.58|1040.18|1045.47|1040.07|27
1656753110000|2022-07-02 09:11:50|1045.54|1040.14|1045.45|1040.05|1045.57|1040.17|1045.36|1039.96|26
1656753120000|2022-07-02 09:12:00|1045.46|1040.06|1045.33|1039.93|1045.51|1040.11|1045.24|1039.84|32
1656753130000|2022-07-02 09:12:10|1045.34|1039.94|1045.08|1039.68|1045.34|1039.94|1045.03|1039.63|30
1656753140000|2022-07-02 09:12:20|1045.09|1039.69|1045.65|1040.25|1045.68|1040.28|1045|1039.6|29
1656753150000|2022-07-02 09:12:30|1045.64|1040.24|1045.58|1040.18|1045.67|1040.27|1045.53|1040.13|25
1656753160000|2022-07-02 09:12:40|1045.59|1040.19|1045.7|1040.3|1045.7|1040.3|1045.59|1040.19|25
1656753170000|2022-07-02 09:12:50|1045.71|1040.31|1045.68|1040.28|1045.71|1040.31|1045.64|1040.24|25
1656753180000|2022-07-02 09:13:00|1045.69|1040.29|1045.73|1040.33|1045.86|1040.46|1045.66|1040.26|19
1656753190000|2022-07-02 09:13:10|1045.71|1040.31|1045.6|1040.2|1045.71|1040.31|1045.57|1040.17|30
1656753200000|2022-07-02 09:13:20|1045.61|1040.21|1045.64|1040.24|1045.68|1040.28|1045.57|1040.17|23
1656753210000|2022-07-02 09:13:30|1045.61|1040.21|1045.6|1040.2|1045.64|1040.24|1045.6|1040.2|6
1656753220000|2022-07-02 09:13:40|1045.61|1040.21|1045.64|1040.24|1045.77|1040.37|1045.57|1040.17|24
1656753230000|2022-07-02 09:13:50|1045.63|1040.23|1045.64|1040.24|1045.7|1040.3|1045.58|1040.18|23
1656753240000|2022-07-02 09:14:00|1045.61|1040.21|1045.67|1040.27|1045.69|1040.29|1045.58|1040.18|26
1656753250000|2022-07-02 09:14:10|1045.64|1040.24|1045.63|1040.23|1045.69|1040.29|1045.61|1040.21|21
1656753260000|2022-07-02 09:14:20|1045.64|1040.24|1045.44|1040.04|1045.72|1040.32|1045.44|1040.04|27
1656753270000|2022-07-02 09:14:30|1045.39|1039.99|1046.36|1040.96|1046.36|1040.96|1045.34|1039.94|33
1656753280000|2022-07-02 09:14:40|1046.35|1040.95|1046.55|1041.15|1046.57|1041.17|1046.22|1040.82|29
1656753290000|2022-07-02 09:14:50|1046.57|1041.17|1046.27|1040.87|1046.61|1041.21|1046.27|1040.87|30
1656753300000|2022-07-02 09:15:00|1046.23|1040.83|1046.26|1040.86|1046.32|1040.92|1046.2|1040.8|27
1656753310000|2022-07-02 09:15:10|1046.27|1040.87|1045.9|1040.5|1046.27|1040.87|1045.88|1040.48|28
1656753320000|2022-07-02 09:15:20|1045.91|1040.51|1045.92|1040.52|1045.98|1040.58|1045.91|1040.51|21
1656753330000|2022-07-02 09:15:30|1045.91|1040.51|1045.92|1040.52|1045.97|1040.57|1045.91|1040.51|25
1656753340000|2022-07-02 09:15:40|1045.93|1040.53|1045.78|1040.38|1045.93|1040.53|1045.6|1040.2|24
1656753350000|2022-07-02 09:15:50|1045.77|1040.37|1045.84|1040.44|1045.89|1040.49|1045.72|1040.32|22
1656753360000|2022-07-02 09:16:00|1045.85|1040.45|1045.89|1040.49|1045.89|1040.49|1045.84|1040.44|16
1656753370000|2022-07-02 09:16:10|1045.9|1040.5|1045.92|1040.52|1046|1040.6|1045.86|1040.46|18
1656753380000|2022-07-02 09:16:20|1045.91|1040.51|1045.96|1040.56|1046.02|1040.62|1045.91|1040.51|25
1656753390000|2022-07-02 09:16:30|1045.87|1040.47|1045.6|1040.2|1045.92|1040.52|1045.58|1040.18|26
1656753400000|2022-07-02 09:16:40|1045.59|1040.19|1045.57|1040.17|1045.61|1040.21|1045.51|1040.11|23
1656753410000|2022-07-02 09:16:50|1045.63|1040.23|1045.57|1040.17|1045.63|1040.23|1045.56|1040.16|21
1656753420000|2022-07-02 09:17:00|1045.58|1040.18|1045.47|1040.07|1045.59|1040.19|1045.35|1039.95|17
1656753430000|2022-07-02 09:17:10|1045.48|1040.08|1045.46|1040.06|1045.51|1040.11|1045.42|1040.02|29
1656753440000|2022-07-02 09:17:20|1045.45|1040.05|1045.5|1040.1|1045.51|1040.11|1045.35|1039.95|20
1656753450000|2022-07-02 09:17:30|1045.49|1040.09|1045.48|1040.08|1045.5|1040.1|1045.43|1040.03|20
1656753460000|2022-07-02 09:17:40|1045.49|1040.09|1045.5|1040.1|1045.5|1040.1|1045.45|1040.05|8
1656753470000|2022-07-02 09:17:50|1045.49|1040.09|1045.44|1040.04|1045.56|1040.16|1045.41|1040.01|28
1656753480000|2022-07-02 09:18:00|1045.43|1040.03|1045.68|1040.28|1045.69|1040.29|1045.4|1040|24
1656753490000|2022-07-02 09:18:10|1045.69|1040.29|1045|1039.6|1045.69|1040.29|1044.99|1039.59|30
1656753500000|2022-07-02 09:18:20|1044.93|1039.53|1045.02|1039.62|1045.04|1039.64|1044.79|1039.39|27
1656753510000|2022-07-02 09:18:30|1044.98|1039.58|1045.43|1040.03|1045.45|1040.05|1044.98|1039.58|28
1656753520000|2022-07-02 09:18:40|1045.42|1040.02|1045.38|1039.98|1045.5|1040.1|1045.38|1039.98|24
1656753530000|2022-07-02 09:18:50|1045.37|1039.97|1045.1|1039.7|1045.38|1039.98|1045.09|1039.69|21
1656753540000|2022-07-02 09:19:00|1045.08|1039.68|1044.58|1039.18|1045.08|1039.68|1044.58|1039.18|29
1656753550000|2022-07-02 09:19:10|1044.57|1039.17|1043.42|1038.02|1044.57|1039.17|1043.42|1038.02|26
1656753560000|2022-07-02 09:19:20|1043.45|1038.05|1043.72|1038.32|1043.77|1038.37|1043.21|1037.81|35
1656753570000|2022-07-02 09:19:30|1043.73|1038.33|1043.69|1038.29|1043.84|1038.44|1043.69|1038.29|29
1656753580000|2022-07-02 09:19:40|1043.7|1038.3|1043.72|1038.32|1044.21|1038.81|1043.7|1038.3|28
1656753590000|2022-07-02 09:19:50|1043.77|1038.37|1043.86|1038.46|1043.94|1038.54|1043.72|1038.32|29
1656753600000|2022-07-02 09:20:00|1043.92|1038.52|1043.77|1038.37|1044|1038.6|1043.76|1038.36|21
1656753610000|2022-07-02 09:20:10|1043.76|1038.36|1044.12|1038.72|1044.2|1038.8|1043.76|1038.36|23
1656753620000|2022-07-02 09:20:20|1044.11|1038.71|1044.15|1038.75|1044.16|1038.76|1044.04|1038.64|22
1656753630000|2022-07-02 09:20:30|1044.16|1038.76|1044.17|1038.77|1044.18|1038.78|1044.16|1038.76|13
1656753640000|2022-07-02 09:20:40|1044.14|1038.74|1044.1|1038.7|1044.18|1038.78|1044.07|1038.67|21
1656753650000|2022-07-02 09:20:50|1044.11|1038.71|1044.09|1038.69|1044.13|1038.73|1044.04|1038.64|20
1656753660000|2022-07-02 09:21:00|1044.11|1038.71|1044.11|1038.71|1044.14|1038.74|1044.09|1038.69|16
1656753670000|2022-07-02 09:21:10|1044.08|1038.68|1044.13|1038.73|1044.14|1038.74|1044.07|1038.67|16
1656753680000|2022-07-02 09:21:20|1044.12|1038.72|1044.01|1038.61|1044.12|1038.72|1043.72|1038.32|30
1656753690000|2022-07-02 09:21:30|1044|1038.6|1044.01|1038.61|1044.1|1038.7|1043.97|1038.57|22
1656753700000|2022-07-02 09:21:40|1044.02|1038.62|1044.42|1039.02|1044.55|1039.15|1044.02|1038.62|23
1656753710000|2022-07-02 09:21:50|1044.41|1039.01|1044.44|1039.04|1044.47|1039.07|1044.4|1039|27
1656753720000|2022-07-02 09:22:00|1044.42|1039.02|1044.31|1038.91|1044.44|1039.04|1044.26|1038.86|27
1656753730000|2022-07-02 09:22:10|1044.28|1038.88|1044.32|1038.92|1044.37|1038.97|1044.27|1038.87|28
1656753740000|2022-07-02 09:22:20|1044.28|1038.88|1044.35|1038.95|1044.35|1038.95|1044.25|1038.85|28
1656753750000|2022-07-02 09:22:30|1044.31|1038.91|1044.3|1038.9|1044.33|1038.93|1044.15|1038.75|25
1656753760000|2022-07-02 09:22:40|1044.27|1038.87|1044.16|1038.76|1044.28|1038.88|1044.06|1038.66|29
1656753770000|2022-07-02 09:22:50|1044.2|1038.8|1043.71|1038.31|1044.23|1038.83|1043.69|1038.29|30
1656753780000|2022-07-02 09:23:00|1043.69|1038.29|1042.98|1037.58|1043.69|1038.29|1042.98|1037.58|27
1656753790000|2022-07-02 09:23:10|1042.99|1037.59|1042.74|1037.34|1043|1037.6|1042.64|1037.24|23
1656753800000|2022-07-02 09:23:20|1042.73|1037.33|1042.54|1037.14|1042.75|1037.35|1042.49|1037.09|27
1656753810000|2022-07-02 09:23:30|1042.51|1037.11|1042.51|1037.11|1042.92|1037.52|1042.49|1037.09|29
1656753820000|2022-07-02 09:23:40|1042.54|1037.14|1042.65|1037.25|1042.65|1037.25|1042.54|1037.14|22
1656753830000|2022-07-02 09:23:50|1042.64|1037.24|1042.37|1036.97|1042.66|1037.26|1042.37|1036.97|30
1656753840000|2022-07-02 09:24:00|1042.38|1036.98|1042.39|1036.99|1042.45|1037.05|1042.33|1036.93|29
1656753850000|2022-07-02 09:24:10|1042.38|1036.98|1042.35|1036.95|1042.45|1037.05|1042.33|1036.93|26
1656753860000|2022-07-02 09:24:20|1042.36|1036.96|1041.68|1036.28|1042.39|1036.99|1041.67|1036.27|32
1656753870000|2022-07-02 09:24:30|1041.64|1036.24|1041.53|1036.13|1041.65|1036.25|1041.45|1036.05|27
1656753880000|2022-07-02 09:24:40|1041.54|1036.14|1040.61|1035.21|1041.54|1036.14|1040.61|1035.21|25
1656753890000|2022-07-02 09:24:50|1040.57|1035.17|1040.62|1035.22|1040.62|1035.22|1040.47|1035.07|25
1656753900000|2022-07-02 09:25:00|1040.5|1035.1|1039.38|1033.98|1040.5|1035.1|1039.04|1033.64|30
1656753910000|2022-07-02 09:25:10|1039.28|1033.88|1039.08|1033.68|1039.29|1033.89|1038.82|1033.42|29
1656753920000|2022-07-02 09:25:20|1039.1|1033.7|1039.2|1033.8|1039.67|1034.27|1039.1|1033.7|36
1656753930000|2022-07-02 09:25:30|1039.12|1033.72|1038.59|1033.19|1039.14|1033.74|1038.51|1033.11|34
1656753940000|2022-07-02 09:25:40|1038.56|1033.16|1038.54|1033.14|1038.69|1033.29|1038.51|1033.11|31
1656753950000|2022-07-02 09:25:50|1038.51|1033.11|1036.16|1030.76|1038.53|1033.13|1036.16|1030.76|33
1656753960000|2022-07-02 09:26:00|1036.13|1030.73|1036.12|1030.72|1037.03|1031.63|1036.12|1030.72|39
1656753970000|2022-07-02 09:26:10|1036.09|1030.69|1032.48|1027.08|1036.36|1030.96|1030.96|1025.56|38
1656753980000|2022-07-02 09:26:20|1032.54|1027.14|1031.27|1025.87|1032.54|1027.14|1030.65|1025.25|39
1656753990000|2022-07-02 09:26:30|1031.29|1025.89|1031.4|1026|1031.61|1026.21|1031.29|1025.89|33
1656754000000|2022-07-02 09:26:40|1031.41|1026.01|1030.77|1025.37|1031.51|1026.11|1030.77|1025.37|38
1656754010000|2022-07-02 09:26:50|1030.78|1025.38|1031.09|1025.69|1031.24|1025.84|1030.73|1025.33|34
1656754020000|2022-07-02 09:27:00|1031.1|1025.7|1029.76|1024.36|1031.12|1025.72|1029.72|1024.32|34
1656754030000|2022-07-02 09:27:10|1029.8|1024.4|1030.6|1025.2|1030.77|1025.37|1029.77|1024.37|34
1656754040000|2022-07-02 09:27:20|1030.63|1025.23|1031.94|1026.54|1031.94|1026.54|1030.59|1025.19|38
1656754050000|2022-07-02 09:27:30|1031.89|1026.49|1032.21|1026.81|1032.22|1026.82|1031.44|1026.04|34
1656754060000|2022-07-02 09:27:40|1032.17|1026.77|1031.79|1026.39|1032.61|1027.21|1031.79|1026.39|37
1656754070000|2022-07-02 09:27:50|1031.82|1026.42|1031.03|1025.63|1031.89|1026.49|1030.94|1025.54|33
1656754080000|2022-07-02 09:28:00|1031.05|1025.65|1030.85|1025.45|1031.05|1025.65|1030.7|1025.3|35
1656754090000|2022-07-02 09:28:10|1030.83|1025.43|1032.19|1026.79|1032.19|1026.79|1030.73|1025.33|38
1656754100000|2022-07-02 09:28:20|1032.36|1026.96|1033.35|1027.95|1033.36|1027.96|1032.34|1026.94|33
1656754110000|2022-07-02 09:28:30|1033.15|1027.75|1033.45|1028.05|1033.45|1028.05|1032.92|1027.52|34
1656754120000|2022-07-02 09:28:40|1033.4|1028|1033.62|1028.22|1033.88|1028.48|1033.33|1027.93|33
1656754130000|2022-07-02 09:28:50|1033.58|1028.18|1033.55|1028.15|1033.9|1028.5|1033.49|1028.09|33
1656754140000|2022-07-02 09:29:00|1033.61|1028.21|1033.48|1028.08|1033.64|1028.24|1033.31|1027.91|33
1656754150000|2022-07-02 09:29:10|1033.45|1028.05|1033.48|1028.08|1033.66|1028.26|1033.23|1027.83|37
1656754160000|2022-07-02 09:29:20|1033.41|1028.01|1033.58|1028.18|1033.58|1028.18|1033.19|1027.79|29
1656754170000|2022-07-02 09:29:30|1033.54|1028.14|1033.99|1028.59|1033.99|1028.59|1033.54|1028.14|32
1656754180000|2022-07-02 09:29:40|1033.98|1028.58|1033.72|1028.32|1033.98|1028.58|1033.67|1028.27|35
1656754190000|2022-07-02 09:29:50|1033.73|1028.33|1033.32|1027.92|1033.73|1028.33|1033.14|1027.74|32
1656754200000|2022-07-02 09:30:00|1033.4|1028|1033.22|1027.82|1033.4|1028|1033.03|1027.63|36
1656754210000|2022-07-02 09:30:10|1033.23|1027.83|1033.75|1028.35|1033.75|1028.35|1033.19|1027.79|35
1656754220000|2022-07-02 09:30:20|1033.8|1028.4|1034.08|1028.68|1034.09|1028.69|1033.78|1028.38|33
1656754230000|2022-07-02 09:30:30|1034.17|1028.77|1036.15|1030.75|1036.15|1030.75|1034.17|1028.77|34
1656754240000|2022-07-02 09:30:40|1036.22|1030.82|1037.19|1031.79|1037.34|1031.94|1035.48|1030.08|37
1656754250000|2022-07-02 09:30:50|1037.23|1031.83|1037.49|1032.09|1038.04|1032.64|1037.23|1031.83|36
1656754260000|2022-07-02 09:31:00|1037.45|1032.05|1037.19|1031.79|1037.45|1032.05|1036.98|1031.58|34
1656754270000|2022-07-02 09:31:10|1037.25|1031.85|1037.98|1032.58|1038.05|1032.65|1037.25|1031.85|33
1656754280000|2022-07-02 09:31:20|1038|1032.6|1037.89|1032.49|1038.56|1033.16|1037.89|1032.49|38
1656754290000|2022-07-02 09:31:30|1037.71|1032.31|1037.5|1032.1|1037.74|1032.34|1037.5|1032.1|33
1656754300000|2022-07-02 09:31:40|1037.46|1032.06|1037|1031.6|1037.46|1032.06|1036.81|1031.41|32
1656754310000|2022-07-02 09:31:50|1036.99|1031.59|1037.39|1031.99|1037.43|1032.03|1036.99|1031.59|28
1656754320000|2022-07-02 09:32:00|1037.4|1032|1037.44|1032.04|1037.44|1032.04|1037.35|1031.95|20
1656754330000|2022-07-02 09:32:10|1037.5|1032.1|1037.86|1032.46|1037.91|1032.51|1037.49|1032.09|26
1656754340000|2022-07-02 09:32:20|1037.84|1032.44|1037.57|1032.17|1037.85|1032.45|1037.57|1032.17|23
1656754350000|2022-07-02 09:32:30|1037.5|1032.1|1037.54|1032.14|1037.61|1032.21|1037.43|1032.03|29
1656754360000|2022-07-02 09:32:40|1037.56|1032.16|1038.15|1032.75|1038.15|1032.75|1037.56|1032.16|33
1656754370000|2022-07-02 09:32:50|1038.2|1032.8|1038.01|1032.61|1038.23|1032.83|1038.01|1032.61|34
1656754380000|2022-07-02 09:33:00|1038.04|1032.64|1037.36|1031.96|1038.07|1032.67|1037.31|1031.91|28
1656754390000|2022-07-02 09:33:10|1037.34|1031.94|1036.93|1031.53|1037.58|1032.18|1036.91|1031.51|30
1656754400000|2022-07-02 09:33:20|1036.9|1031.5|1035.91|1030.51|1036.98|1031.58|1035.9|1030.5|32
1656754410000|2022-07-02 09:33:30|1035.9|1030.5|1036.2|1030.8|1036.25|1030.85|1035.56|1030.16|37
1656754420000|2022-07-02 09:33:40|1036.21|1030.81|1036.28|1030.88|1036.36|1030.96|1036.17|1030.77|28
1656754430000|2022-07-02 09:33:50|1036.27|1030.87|1036.13|1030.73|1036.31|1030.91|1036.05|1030.65|26
1656754440000|2022-07-02 09:34:00|1036.14|1030.74|1036.68|1031.28|1036.7|1031.3|1036.07|1030.67|32
1656754450000|2022-07-02 09:34:10|1036.69|1031.29|1036.34|1030.94|1036.71|1031.31|1036.17|1030.77|33
1656754460000|2022-07-02 09:34:20|1036.35|1030.95|1036.32|1030.92|1036.37|1030.97|1036.25|1030.85|29
1656754470000|2022-07-02 09:34:30|1036.31|1030.91|1036.16|1030.76|1036.31|1030.91|1036.03|1030.63|28
1656754480000|2022-07-02 09:34:40|1036.17|1030.77|1036.18|1030.78|1036.2|1030.8|1036.12|1030.72|24
1656754490000|2022-07-02 09:34:50|1036.17|1030.77|1035.55|1030.15|1036.17|1030.77|1035.54|1030.14|27
1656754500000|2022-07-02 09:35:00|1035.63|1030.23|1036.51|1031.11|1036.55|1031.15|1035.63|1030.23|28
1656754510000|2022-07-02 09:35:10|1036.49|1031.09|1036.17|1030.77|1036.5|1031.1|1035.68|1030.28|28
1656754520000|2022-07-02 09:35:20|1036.15|1030.75|1036.2|1030.8|1036.59|1031.19|1036.15|1030.75|32
1656754530000|2022-07-02 09:35:30|1036.21|1030.81|1036.98|1031.58|1036.99|1031.59|1035.96|1030.56|34
1656754540000|2022-07-02 09:35:40|1036.96|1031.56|1037.08|1031.68|1037.09|1031.69|1036.92|1031.52|21
1656754550000|2022-07-02 09:35:50|1037.05|1031.65|1037.09|1031.69|1037.14|1031.74|1037.03|1031.63|21
1656754560000|2022-07-02 09:36:00|1037.02|1031.62|1037.29|1031.89|1037.32|1031.92|1037.02|1031.62|27
1656754570000|2022-07-02 09:36:10|1037.28|1031.88|1037.24|1031.84|1037.3|1031.9|1037.13|1031.73|26
1656754580000|2022-07-02 09:36:20|1037.23|1031.83|1037.18|1031.78|1037.27|1031.87|1037.18|1031.78|19
1656754590000|2022-07-02 09:36:30|1037.19|1031.79|1037.67|1032.27|1037.67|1032.27|1037.19|1031.79|34
1656754600000|2022-07-02 09:36:40|1037.73|1032.33|1038.18|1032.78|1038.18|1032.78|1037.73|1032.33|35
1656754610000|2022-07-02 09:36:50|1038.2|1032.8|1038.51|1033.11|1038.62|1033.22|1038.19|1032.79|27
1656754620000|2022-07-02 09:37:00|1038.5|1033.1|1038.41|1033.01|1038.58|1033.18|1038.41|1033.01|31
1656754630000|2022-07-02 09:37:10|1038.43|1033.03|1038.57|1033.17|1038.62|1033.22|1038.39|1032.99|33
1656754640000|2022-07-02 09:37:20|1038.6|1033.2|1038.63|1033.23|1038.64|1033.24|1038.58|1033.18|19
1656754650000|2022-07-02 09:37:30|1038.6|1033.2|1038.49|1033.09|1038.65|1033.25|1038.45|1033.05|26
1656754660000|2022-07-02 09:37:40|1038.52|1033.12|1038.2|1032.8|1038.67|1033.27|1038.16|1032.76|31
1656754670000|2022-07-02 09:37:50|1038.12|1032.72|1038.32|1032.92|1038.33|1032.93|1038.05|1032.65|28
1656754680000|2022-07-02 09:38:00|1038.3|1032.9|1038.39|1032.99|1038.49|1033.09|1038.17|1032.77|28
1656754690000|2022-07-02 09:38:10|1038.4|1033|1038.55|1033.15|1038.59|1033.19|1038.39|1032.99|26
1656754700000|2022-07-02 09:38:20|1038.52|1033.12|1038.24|1032.84|1038.52|1033.12|1038.17|1032.77|26
1656754710000|2022-07-02 09:38:30|1038.23|1032.83|1037.8|1032.4|1038.25|1032.85|1037.7|1032.3|27
1656754720000|2022-07-02 09:38:40|1037.84|1032.44|1037.59|1032.19|1037.84|1032.44|1037.51|1032.11|22
1656754730000|2022-07-02 09:38:50|1037.53|1032.13|1037.31|1031.91|1037.58|1032.18|1037.31|1031.91|31
1656754740000|2022-07-02 09:39:00|1037.25|1031.85|1037.74|1032.34|1037.76|1032.36|1037.24|1031.84|36
1656754750000|2022-07-02 09:39:10|1037.79|1032.39|1037.85|1032.45|1037.88|1032.48|1037.78|1032.38|26
1656754760000|2022-07-02 09:39:20|1037.83|1032.43|1037.8|1032.4|1037.84|1032.44|1037.74|1032.34|29
1656754770000|2022-07-02 09:39:30|1037.81|1032.41|1037.7|1032.3|1037.82|1032.42|1037.69|1032.29|23
1656754780000|2022-07-02 09:39:40|1037.72|1032.32|1037.99|1032.59|1038.02|1032.62|1037.72|1032.32|28
1656754790000|2022-07-02 09:39:50|1038|1032.6|1037.98|1032.58|1038.01|1032.61|1037.97|1032.57|12
1656754800000|2022-07-02 09:40:00|1037.99|1032.59|1037.7|1032.3|1037.99|1032.59|1037.61|1032.21|35
1656754810000|2022-07-02 09:40:10|1037.68|1032.28|1037.9|1032.5|1037.92|1032.52|1037.67|1032.27|23
1656754820000|2022-07-02 09:40:20|1037.92|1032.52|1037.95|1032.55|1038.11|1032.71|1037.89|1032.49|24
1656754830000|2022-07-02 09:40:30|1037.97|1032.57|1037.93|1032.53|1038.04|1032.64|1037.93|1032.53|28
1656754840000|2022-07-02 09:40:40|1037.94|1032.54|1038.44|1033.04|1038.48|1033.08|1037.94|1032.54|26
1656754850000|2022-07-02 09:40:50|1038.46|1033.06|1037.98|1032.58|1038.49|1033.09|1037.98|1032.58|24
1656754860000|2022-07-02 09:41:00|1037.93|1032.53|1038|1032.6|1038.03|1032.63|1037.9|1032.5|20
1656754870000|2022-07-02 09:41:10|1038.02|1032.62|1038.06|1032.66|1038.15|1032.75|1037.95|1032.55|24
1656754880000|2022-07-02 09:41:20|1038.05|1032.65|1037.14|1031.74|1038.05|1032.65|1037.14|1031.74|28
1656754890000|2022-07-02 09:41:30|1037.18|1031.78|1037.1|1031.7|1037.21|1031.81|1037.03|1031.63|31
1656754900000|2022-07-02 09:41:40|1037.11|1031.71|1037.03|1031.63|1037.26|1031.86|1037.01|1031.61|32
1656754910000|2022-07-02 09:41:50|1036.71|1031.31|1036.18|1030.78|1036.71|1031.31|1036.18|1030.78|27
1656754920000|2022-07-02 09:42:00|1036.16|1030.76|1036.31|1030.91|1036.4|1031|1036.16|1030.76|32
1656754930000|2022-07-02 09:42:10|1036.36|1030.96|1036.73|1031.33|1036.73|1031.33|1036.27|1030.87|22
1656754940000|2022-07-02 09:42:20|1036.74|1031.34|1036.52|1031.12|1036.74|1031.34|1036.34|1030.94|26
1656754950000|2022-07-02 09:42:30|1036.51|1031.11|1036.92|1031.52|1036.92|1031.52|1036.51|1031.11|28
1656754960000|2022-07-02 09:42:40|1036.91|1031.51|1037.08|1031.68|1037.12|1031.72|1036.91|1031.51|29
1656754970000|2022-07-02 09:42:50|1037.07|1031.67|1035.83|1030.43|1037.09|1031.69|1035.83|1030.43|36
1656754980000|2022-07-02 09:43:00|1035.81|1030.41|1035.81|1030.41|1035.83|1030.43|1035.75|1030.35|25
1656754990000|2022-07-02 09:43:10|1035.82|1030.42|1035.99|1030.59|1036.1|1030.7|1035.82|1030.42|29
1656755000000|2022-07-02 09:43:20|1036.01|1030.61|1035.77|1030.37|1036.02|1030.62|1035.65|1030.25|27
1656755010000|2022-07-02 09:43:30|1035.8|1030.4|1035.88|1030.48|1035.88|1030.48|1035.73|1030.33|30
1656755020000|2022-07-02 09:43:40|1035.86|1030.46|1035.45|1030.05|1035.86|1030.46|1035.45|1030.05|33
1656755030000|2022-07-02 09:43:50|1035.43|1030.03|1035.4|1030|1035.54|1030.14|1035.34|1029.94|31
1656755040000|2022-07-02 09:44:00|1035.42|1030.02|1035.43|1030.03|1035.54|1030.14|1035.42|1030.02|25
1656755050000|2022-07-02 09:44:10|1035.35|1029.95|1035.29|1029.89|1035.41|1030.01|1035.28|1029.88|33
1656755060000|2022-07-02 09:44:20|1035.3|1029.9|1035.31|1029.91|1035.34|1029.94|1035.24|1029.84|17
1656755070000|2022-07-02 09:44:30|1035.33|1029.93|1036.24|1030.84|1036.26|1030.86|1035.32|1029.92|36
1656755080000|2022-07-02 09:44:40|1036.25|1030.85|1036.46|1031.06|1036.51|1031.11|1036.25|1030.85|32
1656755090000|2022-07-02 09:44:50|1036.47|1031.07|1036.38|1030.98|1036.47|1031.07|1036.32|1030.92|28
1656755100000|2022-07-02 09:45:00|1036.37|1030.97|1036.79|1031.39|1036.82|1031.42|1036.35|1030.95|31
1656755110000|2022-07-02 09:45:10|1036.83|1031.43|1036.5|1031.1|1036.83|1031.43|1036.48|1031.08|28
1656755120000|2022-07-02 09:45:20|1036.52|1031.12|1036.62|1031.22|1036.65|1031.25|1036.47|1031.07|26
1656755130000|2022-07-02 09:45:30|1036.65|1031.25|1036.94|1031.54|1036.95|1031.55|1036.63|1031.23|33
1656755140000|2022-07-02 09:45:40|1036.95|1031.55|1037.12|1031.72|1037.12|1031.72|1036.91|1031.51|26
1656755150000|2022-07-02 09:45:50|1037.19|1031.79|1037.29|1031.89|1037.3|1031.9|1037.14|1031.74|19
1656755160000|2022-07-02 09:46:00|1037.27|1031.87|1037.6|1032.2|1037.67|1032.27|1037.25|1031.85|29
1656755170000|2022-07-02 09:46:10|1037.59|1032.19|1037.67|1032.27|1037.74|1032.34|1037.58|1032.18|26
1656755180000|2022-07-02 09:46:20|1037.69|1032.29|1038.34|1032.94|1038.34|1032.94|1037.68|1032.28|30
1656755190000|2022-07-02 09:46:30|1038.32|1032.92|1038.59|1033.19|1038.59|1033.19|1038.11|1032.71|32
1656755200000|2022-07-02 09:46:40|1038.6|1033.2|1038.85|1033.45|1039.11|1033.71|1038.6|1033.2|27
1656755210000|2022-07-02 09:46:50|1038.88|1033.48|1039.25|1033.85|1039.25|1033.85|1038.84|1033.44|31
1656755220000|2022-07-02 09:47:00|1039.29|1033.89|1039.03|1033.63|1039.3|1033.9|1038.98|1033.58|30
1656755230000|2022-07-02 09:47:10|1039.05|1033.65|1038.65|1033.25|1039.1|1033.7|1038.61|1033.21|30
1656755240000|2022-07-02 09:47:20|1038.62|1033.22|1038.9|1033.5|1038.9|1033.5|1038.62|1033.22|25
1656755250000|2022-07-02 09:47:30|1038.96|1033.56|1038.72|1033.32|1038.96|1033.56|1038.71|1033.31|31
1656755260000|2022-07-02 09:47:40|1038.74|1033.34|1038.15|1032.75|1038.74|1033.34|1038.14|1032.74|31
1656755270000|2022-07-02 09:47:50|1038.2|1032.8|1038.54|1033.14|1038.55|1033.15|1038.19|1032.79|32
1656755280000|2022-07-02 09:48:00|1038.53|1033.13|1039.04|1033.64|1039.12|1033.72|1038.53|1033.13|27
1656755290000|2022-07-02 09:48:10|1039.02|1033.62|1040.01|1034.61|1040.03|1034.63|1039.02|1033.62|35
1656755300000|2022-07-02 09:48:20|1040.37|1034.97|1040.42|1035.02|1040.58|1035.18|1040.32|1034.92|35
1656755310000|2022-07-02 09:48:30|1040.41|1035.01|1041.01|1035.61|1041.11|1035.71|1040.4|1035|33
1656755320000|2022-07-02 09:48:40|1041.02|1035.62|1040.95|1035.55|1041.09|1035.69|1040.71|1035.31|33
1656755330000|2022-07-02 09:48:50|1040.98|1035.58|1040.9|1035.5|1041.03|1035.63|1040.71|1035.31|31
1656755340000|2022-07-02 09:49:00|1040.88|1035.48|1040.74|1035.34|1040.93|1035.53|1040.69|1035.29|33
1656755350000|2022-07-02 09:49:10|1040.76|1035.36|1040.67|1035.27|1040.84|1035.44|1040.62|1035.22|30
1656755360000|2022-07-02 09:49:20|1040.68|1035.28|1040.69|1035.29|1040.76|1035.36|1040.63|1035.23|28
1656755370000|2022-07-02 09:49:30|1040.7|1035.3|1041.17|1035.77|1041.17|1035.77|1040.7|1035.3|34
1656755380000|2022-07-02 09:49:40|1041.18|1035.78|1041.24|1035.84|1041.24|1035.84|1041.02|1035.62|21
1656755390000|2022-07-02 09:49:50|1041.23|1035.83|1041.16|1035.76|1041.25|1035.85|1040.92|1035.52|32
1656755400000|2022-07-02 09:50:00|1041.18|1035.78|1041.11|1035.71|1041.57|1036.17|1041.07|1035.67|32
1656755410000|2022-07-02 09:50:10|1041.13|1035.73|1041.34|1035.94|1041.35|1035.95|1041.12|1035.72|30
1656755420000|2022-07-02 09:50:20|1041.38|1035.98|1041.45|1036.05|1041.49|1036.09|1041.33|1035.93|31
1656755430000|2022-07-02 09:50:30|1041.44|1036.04|1041.31|1035.91|1041.49|1036.09|1041.2|1035.8|28
1656755440000|2022-07-02 09:50:40|1041.3|1035.9|1040.71|1035.31|1041.3|1035.9|1040.69|1035.29|35
1656755450000|2022-07-02 09:50:50|1040.76|1035.36|1041.12|1035.72|1041.18|1035.78|1040.74|1035.34|33
1656755460000|2022-07-02 09:51:00|1041.07|1035.67|1041.06|1035.66|1041.4|1036|1041.02|1035.62|33
1656755470000|2022-07-02 09:51:10|1041.04|1035.64|1042.13|1036.73|1042.13|1036.73|1040.99|1035.59|29
1656755480000|2022-07-02 09:51:20|1042.21|1036.81|1042.47|1037.07|1042.91|1037.51|1042.02|1036.62|37
1656755490000|2022-07-02 09:51:30|1042.49|1037.09|1042.56|1037.16|1042.68|1037.28|1042.36|1036.96|31
1656755500000|2022-07-02 09:51:40|1042.55|1037.15|1042.86|1037.46|1042.86|1037.46|1042.55|1037.15|29
1656755510000|2022-07-02 09:51:50|1042.9|1037.5|1043|1037.6|1043.54|1038.14|1042.84|1037.44|34
1656755520000|2022-07-02 09:52:00|1042.96|1037.56|1042.28|1036.88|1042.96|1037.56|1042.28|1036.88|32
1656755530000|2022-07-02 09:52:10|1042.17|1036.77|1042.24|1036.84|1042.46|1037.06|1042.11|1036.71|35
1656755540000|2022-07-02 09:52:20|1042.25|1036.85|1042.68|1037.28|1042.77|1037.37|1042.25|1036.85|33
1656755550000|2022-07-02 09:52:30|1042.69|1037.29|1042.73|1037.33|1042.76|1037.36|1042.58|1037.18|32
1656755560000|2022-07-02 09:52:40|1042.74|1037.34|1042.73|1037.33|1042.99|1037.59|1042.67|1037.27|30
1656755570000|2022-07-02 09:52:50|1042.74|1037.34|1042.87|1037.47|1042.88|1037.48|1042.65|1037.25|30
1656755580000|2022-07-02 09:53:00|1042.89|1037.49|1043.05|1037.65|1043.21|1037.81|1042.83|1037.43|27
1656755590000|2022-07-02 09:53:10|1043.08|1037.68|1043.14|1037.74|1043.14|1037.74|1043.04|1037.64|26
1656755600000|2022-07-02 09:53:20|1043.13|1037.73|1042.9|1037.5|1043.15|1037.75|1042.86|1037.46|26
1656755610000|2022-07-02 09:53:30|1042.86|1037.46|1042.67|1037.27|1042.86|1037.46|1042.5|1037.1|33
1656755620000|2022-07-02 09:53:40|1042.75|1037.35|1042.67|1037.27|1042.76|1037.36|1042.62|1037.22|27
1656755630000|2022-07-02 09:53:50|1042.66|1037.26|1042.54|1037.14|1042.66|1037.26|1042.45|1037.05|30
1656755640000|2022-07-02 09:54:00|1042.53|1037.13|1042.53|1037.13|1042.58|1037.18|1042.38|1036.98|29
1656755650000|2022-07-02 09:54:10|1042.49|1037.09|1041.74|1036.34|1042.7|1037.3|1041.74|1036.34|34
1656755660000|2022-07-02 09:54:20|1041.73|1036.33|1041.44|1036.04|1041.76|1036.36|1041.42|1036.02|32
1656755670000|2022-07-02 09:54:30|1041.45|1036.05|1041.14|1035.74|1041.66|1036.26|1041.08|1035.68|33
1656755680000|2022-07-02 09:54:40|1041.16|1035.76|1041.25|1035.85|1041.4|1036|1041.12|1035.72|34
1656755690000|2022-07-02 09:54:50|1041.24|1035.84|1041.18|1035.78|1041.25|1035.85|1041.1|1035.7|29
1656755700000|2022-07-02 09:55:00|1041.23|1035.83|1040.98|1035.58|1041.37|1035.97|1040.9|1035.5|31
1656755710000|2022-07-02 09:55:10|1040.99|1035.59|1040.61|1035.21|1041.06|1035.66|1040.6|1035.2|35
1656755720000|2022-07-02 09:55:20|1040.55|1035.15|1040.35|1034.95|1040.61|1035.21|1040.34|1034.94|24
1656755730000|2022-07-02 09:55:30|1040.36|1034.96|1040.63|1035.23|1040.66|1035.26|1040.3|1034.9|25
1656755740000|2022-07-02 09:55:40|1040.54|1035.14|1040.42|1035.02|1040.54|1035.14|1040.35|1034.95|25
1656755750000|2022-07-02 09:55:50|1040.37|1034.97|1039.83|1034.43|1040.37|1034.97|1039.68|1034.28|33
1656755760000|2022-07-02 09:56:00|1039.82|1034.42|1040.16|1034.76|1040.19|1034.79|1039.75|1034.35|31
1656755770000|2022-07-02 09:56:10|1040.18|1034.78|1040.19|1034.79|1040.53|1035.13|1040.13|1034.73|25
1656755780000|2022-07-02 09:56:20|1040.2|1034.8|1040.31|1034.91|1040.43|1035.03|1040.2|1034.8|30
1656755790000|2022-07-02 09:56:30|1040.32|1034.92|1040.36|1034.96|1040.49|1035.09|1040.2|1034.8|28
1656755800000|2022-07-02 09:56:40|1040.37|1034.97|1040.38|1034.98|1040.43|1035.03|1040.28|1034.88|23
1656755810000|2022-07-02 09:56:50|1040.4|1035|1040.32|1034.92|1040.4|1035|1040.26|1034.86|24
1656755820000|2022-07-02 09:57:00|1040.33|1034.93|1040.41|1035.01|1040.41|1035.01|1040.29|1034.89|27
1656755830000|2022-07-02 09:57:10|1040.44|1035.04|1040.34|1034.94|1040.45|1035.05|1040.3|1034.9|25
1656755840000|2022-07-02 09:57:20|1040.37|1034.97|1040.32|1034.92|1040.42|1035.02|1040.32|1034.92|19
1656755850000|2022-07-02 09:57:30|1040.33|1034.93|1040.32|1034.92|1040.4|1035|1040.32|1034.92|24
1656755860000|2022-07-02 09:57:40|1040.34|1034.94|1040.32|1034.92|1040.36|1034.96|1040.32|1034.92|11
1656755870000|2022-07-02 09:57:50|1040.33|1034.93|1040.39|1034.99|1040.4|1035|1040.33|1034.93|23
1656755880000|2022-07-02 09:58:00|1040.4|1035|1040.47|1035.07|1040.49|1035.09|1040.4|1035|27
1656755890000|2022-07-02 09:58:10|1040.48|1035.08|1039.99|1034.59|1040.52|1035.12|1039.89|1034.49|27
1656755900000|2022-07-02 09:58:20|1040.11|1034.71|1040.23|1034.83|1040.3|1034.9|1040.11|1034.71|27
1656755910000|2022-07-02 09:58:30|1040.29|1034.89|1040.99|1035.59|1040.99|1035.59|1040.29|1034.89|29
1656755920000|2022-07-02 09:58:40|1041.01|1035.61|1041.39|1035.99|1041.45|1036.05|1041|1035.6|35
1656755930000|2022-07-02 09:58:50|1041.41|1036.01|1041.11|1035.71|1041.43|1036.03|1041.07|1035.67|28
1656755940000|2022-07-02 09:59:00|1041.13|1035.73|1041.15|1035.75|1041.21|1035.81|1041.01|1035.61|24
1656755950000|2022-07-02 09:59:10|1041.17|1035.77|1041.59|1036.19|1041.59|1036.19|1041.15|1035.75|32
1656755960000|2022-07-02 09:59:20|1041.61|1036.21|1041.58|1036.18|1041.62|1036.22|1041.49|1036.09|31
1656755970000|2022-07-02 09:59:30|1041.57|1036.17|1041.87|1036.47|1041.92|1036.52|1041.56|1036.16|23
1656755980000|2022-07-02 09:59:40|1041.88|1036.48|1042.61|1037.21|1042.62|1037.22|1041.88|1036.48|23
1656755990000|2022-07-02 09:59:50|1042.6|1037.2|1042.42|1037.02|1042.8|1037.4|1042.35|1036.95|31
1656756000000|2022-07-02 10:00:00|1042.43|1037.03|1042.86|1037.46|1042.91|1037.51|1042.42|1037.02|34
1656756010000|2022-07-02 10:00:10|1042.83|1037.43|1042.7|1037.3|1042.94|1037.54|1042.68|1037.28|37
1656756020000|2022-07-02 10:00:20|1042.66|1037.26|1042.01|1036.61|1042.94|1037.54|1042.01|1036.61|33
1656756030000|2022-07-02 10:00:30|1042.11|1036.71|1042.42|1037.02|1042.42|1037.02|1042.11|1036.71|34
1656756040000|2022-07-02 10:00:40|1042.43|1037.03|1042.25|1036.85|1042.57|1037.17|1042.25|1036.85|33
1656756050000|2022-07-02 10:00:50|1042.26|1036.86|1042.43|1037.03|1042.44|1037.04|1042.22|1036.82|28
1656756060000|2022-07-02 10:01:00|1042.38|1036.98|1042.78|1037.38|1042.79|1037.39|1042.27|1036.87|31
1656756070000|2022-07-02 10:01:10|1042.74|1037.34|1042.78|1037.38|1042.92|1037.52|1042.71|1037.31|31
1656756080000|2022-07-02 10:01:20|1042.83|1037.43|1042.85|1037.45|1042.87|1037.47|1042.78|1037.38|28
1656756090000|2022-07-02 10:01:30|1042.87|1037.47|1043.09|1037.69|1043.09|1037.69|1042.77|1037.37|28
1656756100000|2022-07-02 10:01:40|1043.08|1037.68|1043.57|1038.17|1043.64|1038.24|1043.05|1037.65|37
1656756110000|2022-07-02 10:01:50|1043.59|1038.19|1043.59|1038.19|1043.65|1038.25|1043.39|1037.99|34
1656756120000|2022-07-02 10:02:00|1043.58|1038.18|1043.28|1037.88|1043.66|1038.26|1043.28|1037.88|20
1656756130000|2022-07-02 10:02:10|1043.24|1037.84|1042.57|1037.17|1043.24|1037.84|1042.53|1037.13|35
1656756140000|2022-07-02 10:02:20|1042.56|1037.16|1042.94|1037.54|1042.94|1037.54|1042.55|1037.15|29
1656756150000|2022-07-02 10:02:30|1043|1037.6|1042.66|1037.26|1043.09|1037.69|1042.63|1037.23|34
1656756160000|2022-07-02 10:02:40|1042.64|1037.24|1042.82|1037.42|1042.84|1037.44|1042.55|1037.15|28
1656756170000|2022-07-02 10:02:50|1042.83|1037.43|1042.56|1037.16|1042.83|1037.43|1042.51|1037.11|31
1656756180000|2022-07-02 10:03:00|1042.58|1037.18|1042.82|1037.42|1042.86|1037.46|1042.53|1037.13|34
1656756190000|2022-07-02 10:03:10|1042.8|1037.4|1042.65|1037.25|1042.82|1037.42|1042.65|1037.25|27
1656756200000|2022-07-02 10:03:20|1042.6|1037.2|1042.65|1037.25|1042.77|1037.37|1042.6|1037.2|34
1656756210000|2022-07-02 10:03:30|1042.66|1037.26|1042.13|1036.73|1042.75|1037.35|1042.13|1036.73|27
1656756220000|2022-07-02 10:03:40|1042.1|1036.7|1042.03|1036.63|1042.1|1036.7|1041.96|1036.56|30
1656756230000|2022-07-02 10:03:50|1042.02|1036.62|1042.43|1037.03|1042.43|1037.03|1041.77|1036.37|31
1656756240000|2022-07-02 10:04:00|1042.45|1037.05|1042.12|1036.72|1042.48|1037.08|1042.07|1036.67|31
1656756250000|2022-07-02 10:04:10|1042.14|1036.74|1042.32|1036.92|1042.36|1036.96|1042.13|1036.73|28
1656756260000|2022-07-02 10:04:20|1042.3|1036.9|1042.29|1036.89|1042.31|1036.91|1042.24|1036.84|27
1656756270000|2022-07-02 10:04:30|1042.27|1036.87|1042.23|1036.83|1042.32|1036.92|1042.23|1036.83|17
1656756280000|2022-07-02 10:04:40|1042.18|1036.78|1041.95|1036.55|1042.18|1036.78|1041.92|1036.52|28
1656756290000|2022-07-02 10:04:50|1042.02|1036.62|1041.73|1036.33|1042.03|1036.63|1041.73|1036.33|29
1656756300000|2022-07-02 10:05:00|1041.74|1036.34|1041.74|1036.34|1041.76|1036.36|1041.72|1036.32|21
1656756310000|2022-07-02 10:05:10|1041.77|1036.37|1041.72|1036.32|1041.77|1036.37|1041.69|1036.29|22
1656756320000|2022-07-02 10:05:20|1041.74|1036.34|1041.6|1036.2|1041.74|1036.34|1041.47|1036.07|24
1656756330000|2022-07-02 10:05:30|1041.58|1036.18|1041.92|1036.52|1042.1|1036.7|1041.57|1036.17|28
1656756340000|2022-07-02 10:05:40|1041.97|1036.57|1041.53|1036.13|1042.18|1036.78|1041.53|1036.13|33
1656756350000|2022-07-02 10:05:50|1041.55|1036.15|1041.61|1036.21|1041.63|1036.23|1041.53|1036.13|20
1656756360000|2022-07-02 10:06:00|1041.62|1036.22|1041.11|1035.71|1041.63|1036.23|1040.96|1035.56|27
1656756370000|2022-07-02 10:06:10|1041.22|1035.82|1041.05|1035.65|1041.22|1035.82|1040.99|1035.59|26
1656756380000|2022-07-02 10:06:20|1041.04|1035.64|1041.17|1035.77|1041.27|1035.87|1041.04|1035.64|23
1656756390000|2022-07-02 10:06:30|1041.19|1035.79|1041.22|1035.82|1041.24|1035.84|1041.08|1035.68|32
1656756400000|2022-07-02 10:06:40|1041.2|1035.8|1041.12|1035.72|1041.2|1035.8|1041.11|1035.71|24
1656756410000|2022-07-02 10:06:50|1041.13|1035.73|1041.14|1035.74|1041.15|1035.75|1041.06|1035.66|26
1656756420000|2022-07-02 10:07:00|1041.13|1035.73|1041.01|1035.61|1041.14|1035.74|1040.95|1035.55|18
1656756430000|2022-07-02 10:07:10|1041.02|1035.62|1041.28|1035.88|1041.28|1035.88|1041|1035.6|16
1656756440000|2022-07-02 10:07:20|1041.27|1035.87|1041.3|1035.9|1041.32|1035.92|1041.09|1035.69|32
1656756450000|2022-07-02 10:07:30|1041.31|1035.91|1041.24|1035.84|1041.31|1035.91|1041.18|1035.78|27
1656756460000|2022-07-02 10:07:40|1041.25|1035.85|1041.28|1035.88|1041.28|1035.88|1041.18|1035.78|29
1656756470000|2022-07-02 10:07:50|1041.29|1035.89|1041.27|1035.87|1041.4|1036|1041.27|1035.87|19
1656756480000|2022-07-02 10:08:00|1041.26|1035.86|1041.33|1035.93|1041.39|1035.99|1041.16|1035.76|33
1656756490000|2022-07-02 10:08:10|1041.34|1035.94|1041.33|1035.93|1041.39|1035.99|1041.27|1035.87|23
1656756500000|2022-07-02 10:08:20|1041.32|1035.92|1041.28|1035.88|1041.34|1035.94|1041.24|1035.84|26
1656756510000|2022-07-02 10:08:30|1041.27|1035.87|1040.66|1035.26|1041.33|1035.93|1040.65|1035.25|34
1656756520000|2022-07-02 10:08:40|1040.64|1035.24|1040.71|1035.31|1040.72|1035.32|1040.62|1035.22|25
1656756530000|2022-07-02 10:08:50|1040.73|1035.33|1040.55|1035.15|1040.74|1035.34|1040.54|1035.14|29
1656756540000|2022-07-02 10:09:00|1040.56|1035.16|1040.36|1034.96|1040.74|1035.34|1040.33|1034.93|28
1656756550000|2022-07-02 10:09:10|1040.37|1034.97|1040.59|1035.19|1040.59|1035.19|1040.29|1034.89|25
1656756560000|2022-07-02 10:09:20|1040.6|1035.2|1040.65|1035.25|1040.67|1035.27|1040.6|1035.2|23
1656756570000|2022-07-02 10:09:30|1040.63|1035.23|1040.39|1034.99|1040.66|1035.26|1040.36|1034.96|20
1656756580000|2022-07-02 10:09:40|1040.38|1034.98|1040.37|1034.97|1040.47|1035.07|1040.37|1034.97|22
1656756590000|2022-07-02 10:09:50|1040.4|1035|1040.4|1035|1040.47|1035.07|1040.31|1034.91|31
1656756600000|2022-07-02 10:10:00|1040.41|1035.01|1040.34|1034.94|1040.41|1035.01|1040.05|1034.65|25
1656756610000|2022-07-02 10:10:10|1040.36|1034.96|1040.58|1035.18|1040.6|1035.2|1040.36|1034.96|26
1656756620000|2022-07-02 10:10:20|1040.49|1035.09|1040.53|1035.13|1040.54|1035.14|1040.48|1035.08|12
1656756630000|2022-07-02 10:10:30|1040.54|1035.14|1040.56|1035.16|1040.56|1035.16|1040.52|1035.12|18
1656756640000|2022-07-02 10:10:40|1040.55|1035.15|1040.55|1035.15|1040.58|1035.18|1040.53|1035.13|15
1656756650000|2022-07-02 10:10:50|1040.54|1035.14|1040.59|1035.19|1040.63|1035.23|1040.53|1035.13|23
1656756660000|2022-07-02 10:11:00|1040.58|1035.18|1040.43|1035.03|1040.59|1035.19|1040.43|1035.03|26
1656756670000|2022-07-02 10:11:10|1040.47|1035.07|1040.42|1035.02|1040.47|1035.07|1040.37|1034.97|20
1656756680000|2022-07-02 10:11:20|1040.43|1035.03|1040.46|1035.06|1040.47|1035.07|1040.41|1035.01|20
1656756690000|2022-07-02 10:11:30|1040.44|1035.04|1040.57|1035.17|1040.57|1035.17|1040.35|1034.95|25
1656756700000|2022-07-02 10:11:40|1040.5|1035.1|1040.72|1035.32|1040.77|1035.37|1040.5|1035.1|28
1656756710000|2022-07-02 10:11:50|1040.74|1035.34|1040.78|1035.38|1040.8|1035.4|1040.57|1035.17|27
1656756720000|2022-07-02 10:12:00|1040.89|1035.49|1041.28|1035.88|1041.32|1035.92|1040.88|1035.48|31
1656756730000|2022-07-02 10:12:10|1041.29|1035.89|1041.29|1035.89|1041.38|1035.98|1041.2|1035.8|30
1656756740000|2022-07-02 10:12:20|1041.3|1035.9|1041.01|1035.61|1041.3|1035.9|1040.94|1035.54|24
1656756750000|2022-07-02 10:12:30|1041.02|1035.62|1041.03|1035.63|1041.18|1035.78|1040.99|1035.59|25
1656756760000|2022-07-02 10:12:40|1041.05|1035.65|1041.08|1035.68|1041.15|1035.75|1041|1035.6|23
1656756770000|2022-07-02 10:12:50|1041.13|1035.73|1040.94|1035.54|1041.13|1035.73|1040.94|1035.54|19
1656756780000|2022-07-02 10:13:00|1040.95|1035.55|1041.04|1035.64|1041.08|1035.68|1040.93|1035.53|21
1656756790000|2022-07-02 10:13:10|1041.05|1035.65|1041.08|1035.68|1041.1|1035.7|1041.02|1035.62|31
1656756800000|2022-07-02 10:13:20|1041.09|1035.69|1041.1|1035.7|1041.12|1035.72|1041.08|1035.68|16
1656756810000|2022-07-02 10:13:30|1041.14|1035.74|1041.31|1035.91|1041.44|1036.04|1041.14|1035.74|24
1656756820000|2022-07-02 10:13:40|1041.3|1035.9|1041.27|1035.87|1041.31|1035.91|1041.2|1035.8|20
1656756830000|2022-07-02 10:13:50|1041.29|1035.89|1041.29|1035.89|1041.32|1035.92|1041.26|1035.86|16
1656756840000|2022-07-02 10:14:00|1041.26|1035.86|1041.31|1035.91|1041.32|1035.92|1041.19|1035.79|25
1656756850000|2022-07-02 10:14:10|1041.3|1035.9|1041.23|1035.83|1041.31|1035.91|1041.22|1035.82|23
1656756860000|2022-07-02 10:14:20|1041.24|1035.84|1041.49|1036.09|1041.49|1036.09|1041.24|1035.84|19
1656756870000|2022-07-02 10:14:30|1041.48|1036.08|1041.26|1035.86|1041.49|1036.09|1041.23|1035.83|20
1656756880000|2022-07-02 10:14:40|1041.23|1035.83|1041.24|1035.84|1041.26|1035.86|1041.2|1035.8|16
1656756890000|2022-07-02 10:14:50|1041.23|1035.83|1041.24|1035.84|1041.26|1035.86|1041.21|1035.81|23
1656756900000|2022-07-02 10:15:00|1041.25|1035.85|1041.94|1036.54|1042.05|1036.65|1041.25|1035.85|32
1656756910000|2022-07-02 10:15:10|1041.92|1036.52|1042.03|1036.63|1042.1|1036.7|1041.82|1036.42|32
1656756920000|2022-07-02 10:15:20|1042.06|1036.66|1042.07|1036.67|1042.12|1036.72|1041.9|1036.5|29
1656756930000|2022-07-02 10:15:30|1042.06|1036.66|1042.17|1036.77|1042.26|1036.86|1042.02|1036.62|29
1656756940000|2022-07-02 10:15:40|1042.16|1036.76|1042.19|1036.79|1042.22|1036.82|1042.08|1036.68|24
1656756950000|2022-07-02 10:15:50|1042.17|1036.77|1042.06|1036.66|1042.17|1036.77|1042.05|1036.65|25
1656756960000|2022-07-02 10:16:00|1042.05|1036.65|1041.57|1036.17|1042.06|1036.66|1041.46|1036.06|28
1656756970000|2022-07-02 10:16:10|1041.56|1036.16|1041.42|1036.02|1041.57|1036.17|1041.36|1035.96|27
1656756980000|2022-07-02 10:16:20|1041.41|1036.01|1041.54|1036.14|1041.56|1036.16|1041.41|1036.01|20
1656756990000|2022-07-02 10:16:30|1041.55|1036.15|1041.58|1036.18|1041.9|1036.5|1041.48|1036.08|28
1656757000000|2022-07-02 10:16:40|1041.59|1036.19|1041.4|1036|1041.59|1036.19|1041.29|1035.89|29
1656757010000|2022-07-02 10:16:50|1041.44|1036.04|1040.77|1035.37|1041.47|1036.07|1040.77|1035.37|28
1656757020000|2022-07-02 10:17:00|1040.78|1035.38|1040.79|1035.39|1040.83|1035.43|1040.75|1035.35|25
1656757030000|2022-07-02 10:17:10|1040.77|1035.37|1039.65|1034.25|1040.79|1035.39|1039.5|1034.1|28
1656757040000|2022-07-02 10:17:20|1039.64|1034.24|1039.69|1034.29|1039.75|1034.35|1039.58|1034.18|28
1656757050000|2022-07-02 10:17:30|1039.7|1034.3|1039.79|1034.39|1039.92|1034.52|1039.7|1034.3|28
1656757060000|2022-07-02 10:17:40|1039.8|1034.4|1039.76|1034.36|1039.83|1034.43|1039.74|1034.34|19
1656757070000|2022-07-02 10:17:50|1039.75|1034.35|1039.35|1033.95|1039.78|1034.38|1039.34|1033.94|30
1656757080000|2022-07-02 10:18:00|1039.37|1033.97|1039.55|1034.15|1039.66|1034.26|1039.31|1033.91|30
1656757090000|2022-07-02 10:18:10|1039.54|1034.14|1039.42|1034.02|1039.62|1034.22|1039.33|1033.93|33
1656757100000|2022-07-02 10:18:20|1039.48|1034.08|1039.22|1033.82|1039.58|1034.18|1039.03|1033.63|34
1656757110000|2022-07-02 10:18:30|1039.26|1033.86|1039.29|1033.89|1039.54|1034.14|1039.2|1033.8|26
1656757120000|2022-07-02 10:18:40|1039.28|1033.88|1039.31|1033.91|1039.33|1033.93|1039.21|1033.81|30
1656757130000|2022-07-02 10:18:50|1039.32|1033.92|1039.36|1033.96|1039.36|1033.96|1039.28|1033.88|29
1656757140000|2022-07-02 10:19:00|1039.35|1033.95|1040.01|1034.61|1040.13|1034.73|1039.32|1033.92|31
1656757150000|2022-07-02 10:19:10|1040.03|1034.63|1040.09|1034.69|1040.09|1034.69|1040.02|1034.62|20
1656757160000|2022-07-02 10:19:20|1040.1|1034.7|1039.98|1034.58|1040.1|1034.7|1039.87|1034.47|26
1656757170000|2022-07-02 10:19:30|1040.02|1034.62|1040|1034.6|1040.03|1034.63|1039.89|1034.49|26
1656757180000|2022-07-02 10:19:40|1040.01|1034.61|1039.39|1033.99|1040.01|1034.61|1039.39|1033.99|32
1656757190000|2022-07-02 10:19:50|1039.36|1033.96|1039.26|1033.86|1039.37|1033.97|1039.22|1033.82|29
1656757200000|2022-07-02 10:20:00|1039.27|1033.87|1039.39|1033.99|1039.44|1034.04|1039.18|1033.78|28
1656757210000|2022-07-02 10:20:10|1039.31|1033.91|1039.22|1033.82|1039.38|1033.98|1039.14|1033.74|27
1656757220000|2022-07-02 10:20:20|1039.23|1033.83|1039.29|1033.89|1039.31|1033.91|1039.23|1033.83|22
1656757230000|2022-07-02 10:20:30|1039.3|1033.9|1039.31|1033.91|1039.44|1034.04|1039.26|1033.86|28
1656757240000|2022-07-02 10:20:40|1039.33|1033.93|1038.99|1033.59|1039.34|1033.94|1038.96|1033.56|26
1656757250000|2022-07-02 10:20:50|1039|1033.6|1039.12|1033.72|1039.24|1033.84|1038.93|1033.53|33
1656757260000|2022-07-02 10:21:00|1039.11|1033.71|1039.42|1034.02|1039.42|1034.02|1038.99|1033.59|27
1656757270000|2022-07-02 10:21:10|1039.4|1034|1039.69|1034.29|1039.72|1034.32|1039.4|1034|28
1656757280000|2022-07-02 10:21:20|1039.72|1034.32|1039.86|1034.46|1039.9|1034.5|1039.72|1034.32|30
1656757290000|2022-07-02 10:21:30|1039.88|1034.48|1039.73|1034.33|1039.88|1034.48|1039.63|1034.23|26
1656757300000|2022-07-02 10:21:40|1039.75|1034.35|1039.72|1034.32|1039.79|1034.39|1039.7|1034.3|21
1656757310000|2022-07-02 10:21:50|1039.71|1034.31|1039.65|1034.25|1039.8|1034.4|1039.59|1034.19|17
1656757320000|2022-07-02 10:22:00|1039.64|1034.24|1039.26|1033.86|1039.67|1034.27|1039.23|1033.83|24
1656757330000|2022-07-02 10:22:10|1039.27|1033.87|1039.29|1033.89|1039.32|1033.92|1039.26|1033.86|29
1656757340000|2022-07-02 10:22:20|1039.28|1033.88|1039.04|1033.64|1039.29|1033.89|1039|1033.6|21
1656757350000|2022-07-02 10:22:30|1039.05|1033.65|1038.61|1033.21|1039.14|1033.74|1038.61|1033.21|25
1656757360000|2022-07-02 10:22:40|1038.55|1033.15|1038.44|1033.04|1038.59|1033.19|1038.42|1033.02|24
1656757370000|2022-07-02 10:22:50|1038.42|1033.02|1037.46|1032.06|1038.42|1033.02|1037.42|1032.02|32
1656757380000|2022-07-02 10:23:00|1037.41|1032.01|1037.67|1032.27|1037.73|1032.33|1037.34|1031.94|35
1656757390000|2022-07-02 10:23:10|1037.7|1032.3|1037.69|1032.29|1037.74|1032.34|1037.49|1032.09|34
1656757400000|2022-07-02 10:23:20|1037.74|1032.34|1037.83|1032.43|1037.87|1032.47|1037.72|1032.32|28
1656757410000|2022-07-02 10:23:30|1037.82|1032.42|1037.72|1032.32|1037.87|1032.47|1037.7|1032.3|26
1656757420000|2022-07-02 10:23:40|1037.73|1032.33|1037.98|1032.58|1038|1032.6|1037.73|1032.33|22
1656757430000|2022-07-02 10:23:50|1037.99|1032.59|1037.93|1032.53|1037.99|1032.59|1037.92|1032.52|16
1656757440000|2022-07-02 10:24:00|1037.97|1032.57|1037.89|1032.49|1037.98|1032.58|1037.87|1032.47|28
1656757450000|2022-07-02 10:24:10|1037.88|1032.48|1038.36|1032.96|1038.37|1032.97|1037.8|1032.4|25
1656757460000|2022-07-02 10:24:20|1038.38|1032.98|1038.27|1032.87|1038.45|1033.05|1038.27|1032.87|26
1656757470000|2022-07-02 10:24:30|1038.19|1032.79|1038.37|1032.97|1038.46|1033.06|1038.17|1032.77|30
1656757480000|2022-07-02 10:24:40|1038.4|1033|1038.49|1033.09|1038.51|1033.11|1038.39|1032.99|26
1656757490000|2022-07-02 10:24:50|1038.48|1033.08|1038.12|1032.72|1038.48|1033.08|1037.86|1032.46|34
1656757500000|2022-07-02 10:25:00|1038.1|1032.7|1038.1|1032.7|1038.13|1032.73|1038|1032.6|24
1656757510000|2022-07-02 10:25:10|1038.12|1032.72|1037.95|1032.55|1038.14|1032.74|1037.95|1032.55|28
1656757520000|2022-07-02 10:25:20|1037.93|1032.53|1037.35|1031.95|1037.93|1032.53|1037.35|1031.95|24
1656757530000|2022-07-02 10:25:30|1037.33|1031.93|1037.36|1031.96|1037.37|1031.97|1037.32|1031.92|28
1656757540000|2022-07-02 10:25:40|1037.4|1032|1037.44|1032.04|1037.59|1032.19|1037.4|1032|22
1656757550000|2022-07-02 10:25:50|1037.43|1032.03|1037.41|1032.01|1037.44|1032.04|1037.08|1031.68|30
1656757560000|2022-07-02 10:26:00|1037.55|1032.15|1037.43|1032.03|1037.6|1032.2|1037.42|1032.02|29
1656757570000|2022-07-02 10:26:10|1037.44|1032.04|1037.17|1031.77|1037.44|1032.04|1037.11|1031.71|27
1656757580000|2022-07-02 10:26:20|1037.21|1031.81|1037.62|1032.22|1037.62|1032.22|1037.18|1031.78|29
1656757590000|2022-07-02 10:26:30|1037.6|1032.2|1037.34|1031.94|1037.6|1032.2|1037.34|1031.94|26
1656757600000|2022-07-02 10:26:40|1037.29|1031.89|1037.33|1031.93|1037.39|1031.99|1037.09|1031.69|30
1656757610000|2022-07-02 10:26:50|1037.3|1031.9|1037.19|1031.79|1037.37|1031.97|1037.17|1031.77|21
1656757620000|2022-07-02 10:27:00|1037.21|1031.81|1037.29|1031.89|1037.42|1032.02|1037.16|1031.76|27
1656757630000|2022-07-02 10:27:10|1037.3|1031.9|1037.4|1032|1037.42|1032.02|1037.1|1031.7|31
1656757640000|2022-07-02 10:27:20|1037.45|1032.05|1038.31|1032.91|1038.4|1033|1037.45|1032.05|29
1656757650000|2022-07-02 10:27:30|1038.3|1032.9|1038.22|1032.82|1038.38|1032.98|1038.14|1032.74|25
1656757660000|2022-07-02 10:27:40|1038.26|1032.86|1038.25|1032.85|1038.27|1032.87|1038.11|1032.71|30
1656757670000|2022-07-02 10:27:50|1038.26|1032.86|1038.25|1032.85|1038.26|1032.86|1038.16|1032.76|23
1656757680000|2022-07-02 10:28:00|1038.38|1032.98|1038.24|1032.84|1038.38|1032.98|1038.24|1032.84|21
1656757690000|2022-07-02 10:28:10|1038.21|1032.81|1037.96|1032.56|1038.21|1032.81|1037.94|1032.54|20
1656757700000|2022-07-02 10:28:20|1037.95|1032.55|1037.96|1032.56|1037.99|1032.59|1037.92|1032.52|20
1656757710000|2022-07-02 10:28:30|1037.94|1032.54|1037.86|1032.46|1037.94|1032.54|1037.77|1032.37|31
1656757720000|2022-07-02 10:28:40|1037.85|1032.45|1037.85|1032.45|1037.85|1032.45|1037.84|1032.44|5
1656757730000|2022-07-02 10:28:50|1037.81|1032.41|1037.98|1032.58|1038|1032.6|1037.81|1032.41|13
1656757740000|2022-07-02 10:29:00|1037.97|1032.57|1037.9|1032.5|1037.97|1032.57|1037.85|1032.45|23
1656757750000|2022-07-02 10:29:10|1037.91|1032.51|1038.13|1032.73|1038.32|1032.92|1037.72|1032.32|31
1656757760000|2022-07-02 10:29:20|1038.14|1032.74|1038.18|1032.78|1038.18|1032.78|1038.08|1032.68|23
1656757770000|2022-07-02 10:29:30|1038.21|1032.81|1039.41|1034.01|1039.41|1034.01|1038.21|1032.81|27
1656757780000|2022-07-02 10:29:40|1039.42|1034.02|1039.66|1034.26|1039.66|1034.26|1039.27|1033.87|28
1656757790000|2022-07-02 10:29:50|1039.67|1034.27|1039.33|1033.93|1039.67|1034.27|1039.33|1033.93|26
1656757800000|2022-07-02 10:30:00|1039.27|1033.87|1038.61|1033.21|1039.27|1033.87|1038.6|1033.2|28
1656757810000|2022-07-02 10:30:10|1038.58|1033.18|1038|1032.6|1038.58|1033.18|1038|1032.6|23
1656757820000|2022-07-02 10:30:20|1038.05|1032.65|1038.11|1032.71|1038.12|1032.72|1038.05|1032.65|17
1656757830000|2022-07-02 10:30:30|1038.1|1032.7|1038.48|1033.08|1038.59|1033.19|1038.1|1032.7|23
1656757840000|2022-07-02 10:30:40|1038.46|1033.06|1038.56|1033.16|1038.82|1033.42|1038.44|1033.04|34
1656757850000|2022-07-02 10:30:50|1038.57|1033.17|1038.71|1033.31|1038.72|1033.32|1038.57|1033.17|27
1656757860000|2022-07-02 10:31:00|1038.66|1033.26|1038.74|1033.34|1038.81|1033.41|1038.66|1033.26|20
1656757870000|2022-07-02 10:31:10|1038.73|1033.33|1038.76|1033.36|1038.8|1033.4|1038.7|1033.3|20
1656757880000|2022-07-02 10:31:20|1038.74|1033.34|1038.75|1033.35|1038.79|1033.39|1038.72|1033.32|25
1656757890000|2022-07-02 10:31:30|1038.74|1033.34|1038.48|1033.08|1038.77|1033.37|1038.46|1033.06|23
1656757900000|2022-07-02 10:31:40|1038.46|1033.06|1038.45|1033.05|1038.46|1033.06|1038.31|1032.91|23
1656757910000|2022-07-02 10:31:50|1038.44|1033.04|1038.19|1032.79|1038.44|1033.04|1038.17|1032.77|23
1656757920000|2022-07-02 10:32:00|1038.21|1032.81|1037.88|1032.48|1038.31|1032.91|1037.87|1032.47|29
1656757930000|2022-07-02 10:32:10|1037.87|1032.47|1037.86|1032.46|1037.9|1032.5|1037.84|1032.44|20
1656757940000|2022-07-02 10:32:20|1037.87|1032.47|1037.75|1032.35|1037.9|1032.5|1037.6|1032.2|26
1656757950000|2022-07-02 10:32:30|1037.79|1032.39|1038.99|1033.59|1039.04|1033.64|1037.79|1032.39|32
1656757960000|2022-07-02 10:32:40|1039|1033.6|1039.27|1033.87|1039.27|1033.87|1038.98|1033.58|22
1656757970000|2022-07-02 10:32:50|1039.26|1033.86|1039.02|1033.62|1039.26|1033.86|1039|1033.6|25
1656757980000|2022-07-02 10:33:00|1039.05|1033.65|1038.87|1033.47|1039.05|1033.65|1038.87|1033.47|26
1656757990000|2022-07-02 10:33:10|1038.88|1033.48|1038.89|1033.49|1038.91|1033.51|1038.85|1033.45|10
1656758000000|2022-07-02 10:33:20|1038.91|1033.51|1038.81|1033.41|1038.92|1033.52|1038.79|1033.39|16
1656758010000|2022-07-02 10:33:30|1038.84|1033.44|1038.89|1033.49|1039|1033.6|1038.82|1033.42|26
1656758020000|2022-07-02 10:33:40|1038.88|1033.48|1038.96|1033.56|1038.98|1033.58|1038.88|1033.48|20
1656758030000|2022-07-02 10:33:50|1039.03|1033.63|1039.35|1033.95|1039.35|1033.95|1039.03|1033.63|17
1656758040000|2022-07-02 10:34:00|1039.37|1033.97|1039.17|1033.77|1039.37|1033.97|1039.03|1033.63|28
1656758050000|2022-07-02 10:34:10|1039.14|1033.74|1039.27|1033.87|1039.27|1033.87|1039.13|1033.73|28
1656758060000|2022-07-02 10:34:20|1039.26|1033.86|1039.38|1033.98|1039.39|1033.99|1039.23|1033.83|25
1656758070000|2022-07-02 10:34:30|1039.4|1034|1039.67|1034.27|1039.67|1034.27|1039.39|1033.99|20
1656758080000|2022-07-02 10:34:40|1039.71|1034.31|1040.63|1035.23|1040.63|1035.23|1039.69|1034.29|26
1656758090000|2022-07-02 10:34:50|1040.68|1035.28|1041.02|1035.62|1041.02|1035.62|1040.6|1035.2|28
1656758100000|2022-07-02 10:35:00|1041.01|1035.61|1040.71|1035.31|1041.01|1035.61|1040.68|1035.28|30
1656758110000|2022-07-02 10:35:10|1040.7|1035.3|1040.41|1035.01|1040.77|1035.37|1040.41|1035.01|27
1656758120000|2022-07-02 10:35:20|1040.37|1034.97|1040.96|1035.56|1040.96|1035.56|1040.21|1034.81|28
1656758130000|2022-07-02 10:35:30|1040.99|1035.59|1041.88|1036.48|1041.88|1036.48|1040.99|1035.59|31
1656758140000|2022-07-02 10:35:40|1041.96|1036.56|1042.52|1037.12|1042.55|1037.15|1041.82|1036.42|30
1656758150000|2022-07-02 10:35:50|1042.6|1037.2|1044.33|1038.93|1044.33|1038.93|1042.6|1037.2|37
1656758160000|2022-07-02 10:36:00|1044.34|1038.94|1046.14|1040.74|1046.5|1041.1|1044.34|1038.94|37
1656758170000|2022-07-02 10:36:10|1046.24|1040.84|1045.58|1040.18|1046.64|1041.24|1045.58|1040.18|38
1656758180000|2022-07-02 10:36:20|1045.6|1040.2|1044.3|1038.9|1045.6|1040.2|1044.3|1038.9|35
1656758190000|2022-07-02 10:36:30|1044.31|1038.91|1044.26|1038.86|1044.31|1038.91|1043.49|1038.09|37
1656758200000|2022-07-02 10:36:40|1044.3|1038.9|1044.69|1039.29|1044.91|1039.51|1044.3|1038.9|29
1656758210000|2022-07-02 10:36:50|1044.7|1039.3|1044.64|1039.24|1044.74|1039.34|1044.28|1038.88|29
1656758220000|2022-07-02 10:37:00|1044.59|1039.19|1044.34|1038.94|1044.59|1039.19|1044.33|1038.93|34
1656758230000|2022-07-02 10:37:10|1044.36|1038.96|1044.16|1038.76|1044.39|1038.99|1043.86|1038.46|34
1656758240000|2022-07-02 10:37:20|1044.15|1038.75|1044.26|1038.86|1044.39|1038.99|1044.15|1038.75|35
1656758250000|2022-07-02 10:37:30|1044.27|1038.87|1043.71|1038.31|1044.27|1038.87|1043.69|1038.29|32
1656758260000|2022-07-02 10:37:40|1043.73|1038.33|1044.44|1039.04|1044.49|1039.09|1043.68|1038.28|37
1656758270000|2022-07-02 10:37:50|1044.58|1039.18|1045.22|1039.82|1045.23|1039.83|1044.58|1039.18|35
1656758280000|2022-07-02 10:38:00|1045.31|1039.91|1045.45|1040.05|1045.55|1040.15|1045.3|1039.9|35
1656758290000|2022-07-02 10:38:10|1045.47|1040.07|1044.99|1039.59|1045.5|1040.1|1044.94|1039.54|33
1656758300000|2022-07-02 10:38:20|1044.91|1039.51|1045.32|1039.92|1045.39|1039.99|1044.87|1039.47|38
1656758310000|2022-07-02 10:38:30|1045.31|1039.91|1045.19|1039.79|1045.33|1039.93|1045.11|1039.71|30
1656758320000|2022-07-02 10:38:40|1045.25|1039.85|1045.55|1040.15|1045.57|1040.17|1045.25|1039.85|25
1656758330000|2022-07-02 10:38:50|1045.67|1040.27|1045.44|1040.04|1045.78|1040.38|1045.44|1040.04|25
1656758340000|2022-07-02 10:39:00|1045.4|1040|1045.36|1039.96|1045.45|1040.05|1045.32|1039.92|26
1656758350000|2022-07-02 10:39:10|1045.39|1039.99|1045.58|1040.18|1045.58|1040.18|1045.19|1039.79|32
1656758360000|2022-07-02 10:39:20|1045.64|1040.24|1045.62|1040.22|1045.77|1040.37|1045.56|1040.16|28
1656758370000|2022-07-02 10:39:30|1045.72|1040.32|1045.71|1040.31|1045.74|1040.34|1045.57|1040.17|29
1656758380000|2022-07-02 10:39:40|1045.7|1040.3|1046.08|1040.68|1046.12|1040.72|1045.68|1040.28|27
1656758390000|2022-07-02 10:39:50|1046.09|1040.69|1046.44|1041.04|1046.6|1041.2|1046.04|1040.64|33
1656758400000|2022-07-02 10:40:00|1046.52|1041.12|1046.69|1041.29|1046.69|1041.29|1046.5|1041.1|31
1656758410000|2022-07-02 10:40:10|1046.96|1041.56|1048.42|1043.02|1048.42|1043.02|1046.96|1041.56|35
1656758420000|2022-07-02 10:40:20|1048.39|1042.99|1048|1042.6|1048.44|1043.04|1047.97|1042.57|32
1656758430000|2022-07-02 10:40:30|1048.02|1042.62|1047.69|1042.29|1048.07|1042.67|1047.69|1042.29|30
1656758440000|2022-07-02 10:40:40|1047.48|1042.08|1046.91|1041.51|1047.59|1042.19|1046.91|1041.51|36
1656758450000|2022-07-02 10:40:50|1046.87|1041.47|1046.17|1040.77|1046.87|1041.47|1046.17|1040.77|28
1656758460000|2022-07-02 10:41:00|1046.12|1040.72|1046.73|1041.33|1046.73|1041.33|1045.99|1040.59|33
1656758470000|2022-07-02 10:41:10|1046.69|1041.29|1046.59|1041.19|1046.85|1041.45|1046.54|1041.14|29
1656758480000|2022-07-02 10:41:20|1046.53|1041.13|1046.54|1041.14|1046.64|1041.24|1046.49|1041.09|25
1656758490000|2022-07-02 10:41:30|1046.55|1041.15|1046.56|1041.16|1046.72|1041.32|1046.49|1041.09|19
1656758500000|2022-07-02 10:41:40|1046.57|1041.17|1046.75|1041.35|1046.75|1041.35|1046.56|1041.16|26
1656758510000|2022-07-02 10:41:50|1046.74|1041.34|1046.76|1041.36|1046.76|1041.36|1046.64|1041.24|21
1656758520000|2022-07-02 10:42:00|1046.77|1041.37|1047.09|1041.69|1047.09|1041.69|1046.75|1041.35|24
1656758530000|2022-07-02 10:42:10|1047.08|1041.68|1047.06|1041.66|1047.09|1041.69|1047.05|1041.65|15
1656758540000|2022-07-02 10:42:20|1046.9|1041.5|1046.47|1041.07|1046.9|1041.5|1046.47|1041.07|26
1656758550000|2022-07-02 10:42:30|1046.46|1041.06|1045.28|1039.88|1046.46|1041.06|1045.28|1039.88|29
1656758560000|2022-07-02 10:42:40|1045.17|1039.77|1046.47|1041.07|1046.47|1041.07|1045.04|1039.64|32
1656758570000|2022-07-02 10:42:50|1046.48|1041.08|1046.06|1040.66|1046.53|1041.13|1045.93|1040.53|31
1656758580000|2022-07-02 10:43:00|1046.04|1040.64|1045.88|1040.48|1046.33|1040.93|1045.88|1040.48|31
1656758590000|2022-07-02 10:43:10|1045.87|1040.47|1045.7|1040.3|1045.89|1040.49|1045.68|1040.28|34
1656758600000|2022-07-02 10:43:20|1045.69|1040.29|1045.7|1040.3|1045.76|1040.36|1045.63|1040.23|26
1656758610000|2022-07-02 10:43:30|1045.75|1040.35|1046.71|1041.31|1047.12|1041.72|1045.75|1040.35|29
1656758620000|2022-07-02 10:43:40|1046.72|1041.32|1046.8|1041.4|1046.8|1041.4|1046.64|1041.24|32
1656758630000|2022-07-02 10:43:50|1046.79|1041.39|1046.76|1041.36|1046.86|1041.46|1046.71|1041.31|32
1656758640000|2022-07-02 10:44:00|1046.73|1041.33|1046.12|1040.72|1046.73|1041.33|1046.11|1040.71|28
1656758650000|2022-07-02 10:44:10|1046.11|1040.71|1046.44|1041.04|1046.55|1041.15|1046.09|1040.69|27
1656758660000|2022-07-02 10:44:20|1046.43|1041.03|1046.39|1040.99|1046.53|1041.13|1046.36|1040.96|26
1656758670000|2022-07-02 10:44:30|1046.38|1040.98|1046.22|1040.82|1046.39|1040.99|1046.22|1040.82|18
1656758680000|2022-07-02 10:44:40|1046.18|1040.78|1046.17|1040.77|1046.2|1040.8|1045.98|1040.58|29
1656758690000|2022-07-02 10:44:50|1046.16|1040.76|1046.19|1040.79|1046.19|1040.79|1046.13|1040.73|20
1656758700000|2022-07-02 10:45:00|1046.17|1040.77|1046.09|1040.69|1046.19|1040.79|1046.07|1040.67|23
1656758710000|2022-07-02 10:45:10|1046.1|1040.7|1045.93|1040.53|1046.1|1040.7|1045.84|1040.44|28
1656758720000|2022-07-02 10:45:20|1045.92|1040.52|1045.81|1040.41|1045.92|1040.52|1045.77|1040.37|25
1656758730000|2022-07-02 10:45:30|1045.82|1040.42|1046.62|1041.22|1046.62|1041.22|1045.78|1040.38|29
1656758740000|2022-07-02 10:45:40|1046.93|1041.53|1046.92|1041.52|1047.09|1041.69|1046.88|1041.48|29
1656758750000|2022-07-02 10:45:50|1046.96|1041.56|1046.85|1041.45|1046.99|1041.59|1046.71|1041.31|33
1656758760000|2022-07-02 10:46:00|1046.82|1041.42|1047.22|1041.82|1047.22|1041.82|1046.81|1041.41|27
1656758770000|2022-07-02 10:46:10|1047.24|1041.84|1047.7|1042.3|1047.7|1042.3|1047.24|1041.84|30
1656758780000|2022-07-02 10:46:20|1047.76|1042.36|1048.18|1042.78|1048.19|1042.79|1047.71|1042.31|30
1656758790000|2022-07-02 10:46:30|1048.17|1042.77|1048.12|1042.72|1048.39|1042.99|1048.11|1042.71|27
1656758800000|2022-07-02 10:46:40|1048.13|1042.73|1047.48|1042.08|1048.13|1042.73|1047.48|1042.08|36
1656758810000|2022-07-02 10:46:50|1047.49|1042.09|1046.8|1041.4|1047.55|1042.15|1046.64|1041.24|29
1656758820000|2022-07-02 10:47:00|1046.79|1041.39|1046.65|1041.25|1046.8|1041.4|1046.63|1041.23|34
1656758830000|2022-07-02 10:47:10|1046.64|1041.24|1046.57|1041.17|1046.65|1041.25|1046.35|1040.95|26
1656758840000|2022-07-02 10:47:20|1046.55|1041.15|1046.37|1040.97|1046.55|1041.15|1046.37|1040.97|24
1656758850000|2022-07-02 10:47:30|1046.39|1040.99|1045.51|1040.11|1046.39|1040.99|1045.51|1040.11|34
1656758860000|2022-07-02 10:47:40|1045.5|1040.1|1045.68|1040.28|1045.91|1040.51|1045.45|1040.05|29
1656758870000|2022-07-02 10:47:50|1045.56|1040.16|1045.66|1040.26|1045.69|1040.29|1045.56|1040.16|30
1656758880000|2022-07-02 10:48:00|1045.67|1040.27|1045.7|1040.3|1045.7|1040.3|1045.61|1040.21|24
1656758890000|2022-07-02 10:48:10|1045.72|1040.32|1045.75|1040.35|1045.97|1040.57|1045.68|1040.28|21
1656758900000|2022-07-02 10:48:20|1045.73|1040.33|1046.35|1040.95|1046.66|1041.26|1045.73|1040.33|36
1656758910000|2022-07-02 10:48:30|1046.36|1040.96|1046.19|1040.79|1046.36|1040.96|1046.19|1040.79|30
1656758920000|2022-07-02 10:48:40|1046.22|1040.82|1046.07|1040.67|1046.41|1041.01|1046.07|1040.67|33
1656758930000|2022-07-02 10:48:50|1046.05|1040.65|1045.84|1040.44|1046.05|1040.65|1045.59|1040.19|28
1656758940000|2022-07-02 10:49:00|1045.94|1040.54|1046.54|1041.14|1046.54|1041.14|1045.94|1040.54|30
1656758950000|2022-07-02 10:49:10|1046.53|1041.13|1046.97|1041.57|1046.97|1041.57|1046.5|1041.1|27
1656758960000|2022-07-02 10:49:20|1046.93|1041.53|1046.88|1041.48|1046.95|1041.55|1046.84|1041.44|28
1656758970000|2022-07-02 10:49:30|1046.9|1041.5|1046.93|1041.53|1047.05|1041.65|1046.74|1041.34|22
1656758980000|2022-07-02 10:49:40|1046.92|1041.52|1046.75|1041.35|1046.94|1041.54|1046.65|1041.25|23
1656758990000|2022-07-02 10:49:50|1046.73|1041.33|1046.73|1041.33|1046.75|1041.35|1046.69|1041.29|19
1656759000000|2022-07-02 10:50:00|1046.72|1041.32|1046.69|1041.29|1046.75|1041.35|1046.66|1041.26|26
1656759010000|2022-07-02 10:50:10|1046.7|1041.3|1046.53|1041.13|1046.7|1041.3|1046.49|1041.09|23
1656759020000|2022-07-02 10:50:20|1046.54|1041.14|1046.54|1041.14|1046.54|1041.14|1046.49|1041.09|25
1656759030000|2022-07-02 10:50:30|1046.5|1041.1|1046.55|1041.15|1046.55|1041.15|1046.44|1041.04|22
1656759040000|2022-07-02 10:50:40|1046.68|1041.28|1046.8|1041.4|1046.82|1041.42|1046.68|1041.28|24
1656759050000|2022-07-02 10:50:50|1046.79|1041.39|1047.12|1041.72|1047.13|1041.73|1046.79|1041.39|14
1656759060000|2022-07-02 10:51:00|1047.14|1041.74|1046.95|1041.55|1047.2|1041.8|1046.95|1041.55|18
1656759070000|2022-07-02 10:51:10|1046.98|1041.58|1046.8|1041.4|1047.02|1041.62|1046.8|1041.4|22
1656759080000|2022-07-02 10:51:20|1046.72|1041.32|1046.53|1041.13|1046.72|1041.32|1046.49|1041.09|27
1656759090000|2022-07-02 10:51:30|1046.49|1041.09|1046.6|1041.2|1046.63|1041.23|1046.49|1041.09|31
1656759100000|2022-07-02 10:51:40|1046.62|1041.22|1046.92|1041.52|1046.94|1041.54|1046.6|1041.2|22
1656759110000|2022-07-02 10:51:50|1046.91|1041.51|1047.97|1042.57|1047.97|1042.57|1046.91|1041.51|29
1656759120000|2022-07-02 10:52:00|1047.98|1042.58|1048.32|1042.92|1048.37|1042.97|1047.98|1042.58|35
1656759130000|2022-07-02 10:52:10|1048.33|1042.93|1049.68|1044.28|1049.85|1044.45|1048.33|1042.93|34
1656759140000|2022-07-02 10:52:20|1049.65|1044.25|1049.08|1043.68|1050.18|1044.78|1049.06|1043.66|39
1656759150000|2022-07-02 10:52:30|1049.09|1043.69|1049.45|1044.05|1049.46|1044.06|1048.21|1042.81|37
1656759160000|2022-07-02 10:52:40|1049.42|1044.02|1049.27|1043.87|1049.42|1044.02|1049.11|1043.71|30
1656759170000|2022-07-02 10:52:50|1049.26|1043.86|1048.36|1042.96|1049.38|1043.98|1048.36|1042.96|35
1656759180000|2022-07-02 10:53:00|1048.35|1042.95|1048.57|1043.17|1048.6|1043.2|1048.26|1042.86|27
1656759190000|2022-07-02 10:53:10|1048.58|1043.18|1048.92|1043.52|1048.93|1043.53|1048.58|1043.18|32
1656759200000|2022-07-02 10:53:20|1048.9|1043.5|1048.5|1043.1|1048.91|1043.51|1048.43|1043.03|25
1656759210000|2022-07-02 10:53:30|1048.52|1043.12|1048.08|1042.68|1048.53|1043.13|1048.06|1042.66|31
1656759220000|2022-07-02 10:53:40|1048.09|1042.69|1048.01|1042.61|1048.09|1042.69|1047.61|1042.21|29
1656759230000|2022-07-02 10:53:50|1047.94|1042.54|1047.72|1042.32|1048.01|1042.61|1047.7|1042.3|30
1656759240000|2022-07-02 10:54:00|1047.68|1042.28|1047.73|1042.33|1047.81|1042.41|1047.68|1042.28|28
1656759250000|2022-07-02 10:54:10|1047.72|1042.32|1047.55|1042.15|1047.72|1042.32|1047|1041.6|34
1656759260000|2022-07-02 10:54:20|1047.61|1042.21|1047.39|1041.99|1047.61|1042.21|1047.32|1041.92|25
1656759270000|2022-07-02 10:54:30|1047.4|1042|1047.61|1042.21|1047.62|1042.22|1047.32|1041.92|25
1656759280000|2022-07-02 10:54:40|1047.59|1042.19|1047.5|1042.1|1047.61|1042.21|1047.48|1042.08|23
1656759290000|2022-07-02 10:54:50|1047.52|1042.12|1047.33|1041.93|1047.53|1042.13|1047.31|1041.91|28
1656759300000|2022-07-02 10:55:00|1047.32|1041.92|1047.26|1041.86|1047.36|1041.96|1047.24|1041.84|26
1656759310000|2022-07-02 10:55:10|1047.25|1041.85|1047.08|1041.68|1047.34|1041.94|1047.08|1041.68|22
1656759320000|2022-07-02 10:55:20|1047.09|1041.69|1046.88|1041.48|1047.11|1041.71|1046.88|1041.48|27
1656759330000|2022-07-02 10:55:30|1046.9|1041.5|1047.06|1041.66|1047.13|1041.73|1046.88|1041.48|27
1656759340000|2022-07-02 10:55:40|1047.07|1041.67|1047.3|1041.9|1047.33|1041.93|1046.99|1041.59|26
1656759350000|2022-07-02 10:55:50|1047.26|1041.86|1047.23|1041.83|1047.27|1041.87|1046.91|1041.51|31
1656759360000|2022-07-02 10:56:00|1047.35|1041.95|1047.26|1041.86|1047.38|1041.98|1047.18|1041.78|29
1656759370000|2022-07-02 10:56:10|1047.28|1041.88|1047.35|1041.95|1047.38|1041.98|1047.28|1041.88|22
1656759380000|2022-07-02 10:56:20|1047.34|1041.94|1047.31|1041.91|1047.36|1041.96|1047.28|1041.88|22
1656759390000|2022-07-02 10:56:30|1047.3|1041.9|1047.27|1041.87|1047.3|1041.9|1047.24|1041.84|25
1656759400000|2022-07-02 10:56:40|1047.28|1041.88|1047.17|1041.77|1047.28|1041.88|1047.05|1041.65|27
1656759410000|2022-07-02 10:56:50|1047.16|1041.76|1046.92|1041.52|1047.16|1041.76|1046.83|1041.43|24
1656759420000|2022-07-02 10:57:00|1046.94|1041.54|1047.07|1041.67|1047.21|1041.81|1046.93|1041.53|27
1656759430000|2022-07-02 10:57:10|1047.06|1041.66|1047.77|1042.37|1047.77|1042.37|1046.96|1041.56|34
1656759440000|2022-07-02 10:57:20|1047.83|1042.43|1047.65|1042.25|1047.86|1042.46|1047.62|1042.22|26
1656759450000|2022-07-02 10:57:30|1047.59|1042.19|1047.54|1042.14|1047.63|1042.23|1047.44|1042.04|29
1656759460000|2022-07-02 10:57:40|1047.55|1042.15|1047.2|1041.8|1047.58|1042.18|1047.07|1041.67|22
1656759470000|2022-07-02 10:57:50|1047.21|1041.81|1047.18|1041.78|1047.22|1041.82|1047.18|1041.78|15
1656759480000|2022-07-02 10:58:00|1047.17|1041.77|1047.7|1042.3|1047.7|1042.3|1047.17|1041.77|25
1656759490000|2022-07-02 10:58:10|1047.68|1042.28|1047.74|1042.34|1047.75|1042.35|1047.53|1042.13|28
1656759500000|2022-07-02 10:58:20|1047.73|1042.33|1047.37|1041.97|1047.74|1042.34|1047.37|1041.97|23
1656759510000|2022-07-02 10:58:30|1047.38|1041.98|1047.06|1041.66|1047.4|1042|1047.06|1041.66|28
1656759520000|2022-07-02 10:58:40|1047.07|1041.67|1046.78|1041.38|1047.26|1041.86|1046.78|1041.38|24
1656759530000|2022-07-02 10:58:50|1046.82|1041.42|1046.83|1041.43|1046.87|1041.47|1046.77|1041.37|28
1656759540000|2022-07-02 10:59:00|1047.03|1041.63|1047.09|1041.69|1047.18|1041.78|1047.03|1041.63|19
1656759550000|2022-07-02 10:59:10|1047.13|1041.73|1047.13|1041.73|1047.22|1041.82|1047.12|1041.72|27
1656759560000|2022-07-02 10:59:20|1047.11|1041.71|1047.18|1041.78|1047.19|1041.79|1047.05|1041.65|23
1656759570000|2022-07-02 10:59:30|1047.23|1041.83|1047.2|1041.8|1047.26|1041.86|1047.14|1041.74|22
1656759580000|2022-07-02 10:59:40|1047.21|1041.81|1047.22|1041.82|1047.29|1041.89|1047.2|1041.8|22
1656759590000|2022-07-02 10:59:50|1047.23|1041.83|1047.29|1041.89|1047.32|1041.92|1047.22|1041.82|17
1656759600000|2022-07-02 11:00:00|1047.32|1041.92|1047.74|1042.34|1048.04|1042.64|1047.32|1041.92|27
1656759610000|2022-07-02 11:00:10|1047.75|1042.35|1047.38|1041.98|1047.75|1042.35|1047.23|1041.83|27
1656759620000|2022-07-02 11:00:20|1047.34|1041.94|1047.29|1041.89|1047.36|1041.96|1047.24|1041.84|27
1656759630000|2022-07-02 11:00:30|1047.31|1041.91|1047.34|1041.94|1047.39|1041.99|1047.26|1041.86|25
1656759640000|2022-07-02 11:00:40|1047.33|1041.93|1047.12|1041.72|1047.6|1042.2|1047.11|1041.71|26
1656759650000|2022-07-02 11:00:50|1047.13|1041.73|1047.13|1041.73|1047.22|1041.82|1047.11|1041.71|23
1656759660000|2022-07-02 11:01:00|1047.15|1041.75|1047.18|1041.78|1047.21|1041.81|1047.12|1041.72|26
1656759670000|2022-07-02 11:01:10|1047.17|1041.77|1047.29|1041.89|1047.51|1042.11|1047.17|1041.77|25
1656759680000|2022-07-02 11:01:20|1047.31|1041.91|1047.31|1041.91|1047.36|1041.96|1047.25|1041.85|20
1656759690000|2022-07-02 11:01:30|1047.32|1041.92|1047.29|1041.89|1047.32|1041.92|1047.18|1041.78|25
1656759700000|2022-07-02 11:01:40|1047.28|1041.88|1047.18|1041.78|1047.33|1041.93|1047.03|1041.63|25
1656759710000|2022-07-02 11:01:50|1047.16|1041.76|1047.31|1041.91|1047.36|1041.96|1047.14|1041.74|32
1656759720000|2022-07-02 11:02:00|1047.27|1041.87|1047.33|1041.93|1047.48|1042.08|1047.26|1041.86|26
1656759730000|2022-07-02 11:02:10|1047.34|1041.94|1047.53|1042.13|1047.62|1042.22|1047.34|1041.94|24
1656759740000|2022-07-02 11:02:20|1047.54|1042.14|1047.62|1042.22|1047.63|1042.23|1047.53|1042.13|20
1656759750000|2022-07-02 11:02:30|1047.6|1042.2|1047.68|1042.28|1047.68|1042.28|1047.6|1042.2|23
1656759760000|2022-07-02 11:02:40|1047.67|1042.27|1047.77|1042.37|1047.77|1042.37|1047.66|1042.26|25
1656759770000|2022-07-02 11:02:50|1047.76|1042.36|1047.73|1042.33|1047.78|1042.38|1047.73|1042.33|15
1656759780000|2022-07-02 11:03:00|1047.74|1042.34|1047.35|1041.95|1047.77|1042.37|1047.33|1041.93|23
1656759790000|2022-07-02 11:03:10|1047.29|1041.89|1047.02|1041.62|1047.29|1041.89|1047.01|1041.61|28
1656759800000|2022-07-02 11:03:20|1047.01|1041.61|1047.05|1041.65|1047.12|1041.72|1046.99|1041.59|27
1656759810000|2022-07-02 11:03:30|1047.09|1041.69|1047.2|1041.8|1047.2|1041.8|1046.98|1041.58|27
1656759820000|2022-07-02 11:03:40|1047.26|1041.86|1047.65|1042.25|1047.65|1042.25|1047.26|1041.86|22
1656759830000|2022-07-02 11:03:50|1047.63|1042.23|1047.36|1041.96|1047.63|1042.23|1047.36|1041.96|26
1656759840000|2022-07-02 11:04:00|1047.3|1041.9|1047.31|1041.91|1047.35|1041.95|1047.29|1041.89|16
1656759850000|2022-07-02 11:04:10|1047.34|1041.94|1047.08|1041.68|1047.34|1041.94|1046.98|1041.58|27
1656759860000|2022-07-02 11:04:20|1047.04|1041.64|1046.83|1041.43|1047.04|1041.64|1046.82|1041.42|22
1656759870000|2022-07-02 11:04:30|1046.77|1041.37|1046.64|1041.24|1046.79|1041.39|1046.61|1041.21|21
1656759880000|2022-07-02 11:04:40|1046.63|1041.23|1046.62|1041.22|1046.64|1041.24|1046.59|1041.19|16
1656759890000|2022-07-02 11:04:50|1046.64|1041.24|1046.74|1041.34|1046.99|1041.59|1046.62|1041.22|27
1656759900000|2022-07-02 11:05:00|1046.76|1041.36|1046.73|1041.33|1046.76|1041.36|1046.57|1041.17|25
1656759910000|2022-07-02 11:05:10|1046.71|1041.31|1046.73|1041.33|1046.76|1041.36|1046.65|1041.25|22
1656759920000|2022-07-02 11:05:20|1046.72|1041.32|1047.62|1042.22|1047.63|1042.23|1046.68|1041.28|36
1656759930000|2022-07-02 11:05:30|1047.63|1042.23|1047.56|1042.16|1047.73|1042.33|1047.34|1041.94|23
1656759940000|2022-07-02 11:05:40|1047.59|1042.19|1046.98|1041.58|1047.59|1042.19|1046.98|1041.58|28
1656759950000|2022-07-02 11:05:50|1046.99|1041.59|1046.97|1041.57|1046.99|1041.59|1046.84|1041.44|28
1656759960000|2022-07-02 11:06:00|1047|1041.6|1047.26|1041.86|1047.28|1041.88|1047|1041.6|28
1656759970000|2022-07-02 11:06:10|1047.33|1041.93|1047.34|1041.94|1047.63|1042.23|1047.32|1041.92|33
1656759980000|2022-07-02 11:06:20|1047.35|1041.95|1047.34|1041.94|1047.35|1041.95|1047.24|1041.84|20
1656759990000|2022-07-02 11:06:30|1047.35|1041.95|1047.31|1041.91|1047.35|1041.95|1047.11|1041.71|31
1656760000000|2022-07-02 11:06:40|1047.32|1041.92|1046.86|1041.46|1047.32|1041.92|1046.83|1041.43|26
1656760010000|2022-07-02 11:06:50|1046.87|1041.47|1046.82|1041.42|1046.92|1041.52|1046.81|1041.41|28
1656760020000|2022-07-02 11:07:00|1046.8|1041.4|1046|1040.6|1046.8|1041.4|1046|1040.6|23
1656760030000|2022-07-02 11:07:10|1045.99|1040.59|1046.19|1040.79|1046.21|1040.81|1045.99|1040.59|29
1656760040000|2022-07-02 11:07:20|1046.23|1040.83|1046.8|1041.4|1046.8|1041.4|1046.17|1040.77|28
1656760050000|2022-07-02 11:07:30|1046.81|1041.41|1046.88|1041.48|1046.99|1041.59|1046.78|1041.38|26
1656760060000|2022-07-02 11:07:40|1046.81|1041.41|1047.19|1041.79|1047.22|1041.82|1046.78|1041.38|23
1656760070000|2022-07-02 11:07:50|1047.2|1041.8|1047.08|1041.68|1047.27|1041.87|1046.91|1041.51|33
1656760080000|2022-07-02 11:08:00|1047.06|1041.66|1047.05|1041.65|1047.09|1041.69|1046.95|1041.55|29
1656760090000|2022-07-02 11:08:10|1047.06|1041.66|1046.88|1041.48|1047.06|1041.66|1046.81|1041.41|21
1656760100000|2022-07-02 11:08:20|1046.9|1041.5|1046.98|1041.58|1047.06|1041.66|1046.9|1041.5|21
1656760110000|2022-07-02 11:08:30|1046.97|1041.57|1046.57|1041.17|1046.99|1041.59|1046.48|1041.08|28
1656760120000|2022-07-02 11:08:40|1046.61|1041.21|1046.56|1041.16|1046.62|1041.22|1046.38|1040.98|28
1656760130000|2022-07-02 11:08:50|1046.55|1041.15|1046.34|1040.94|1046.55|1041.15|1046.14|1040.74|33
1656760140000|2022-07-02 11:09:00|1046.31|1040.91|1046.47|1041.07|1046.56|1041.16|1046.25|1040.85|31
1656760150000|2022-07-02 11:09:10|1046.48|1041.08|1046.5|1041.1|1046.5|1041.1|1046.41|1041.01|26
1656760160000|2022-07-02 11:09:20|1046.51|1041.11|1046.92|1041.52|1047.11|1041.71|1046.51|1041.11|27
1656760170000|2022-07-02 11:09:30|1046.93|1041.53|1046.25|1040.85|1047|1041.6|1046.23|1040.83|32
1656760180000|2022-07-02 11:09:40|1046.24|1040.84|1046.24|1040.84|1046.27|1040.87|1046.24|1040.84|21
1656760190000|2022-07-02 11:09:50|1046.23|1040.83|1046.28|1040.88|1046.3|1040.9|1046.22|1040.82|19
1656760200000|2022-07-02 11:10:00|1046.29|1040.89|1046.19|1040.79|1046.33|1040.93|1046.19|1040.79|20
1656760210000|2022-07-02 11:10:10|1046.18|1040.78|1046.35|1040.95|1046.35|1040.95|1046.17|1040.77|24
1656760220000|2022-07-02 11:10:20|1046.36|1040.96|1046.2|1040.8|1046.37|1040.97|1046.2|1040.8|33
1656760230000|2022-07-02 11:10:30|1046.21|1040.81|1045.66|1040.26|1046.9|1041.5|1045.66|1040.26|31
1656760240000|2022-07-02 11:10:40|1045.65|1040.25|1045.82|1040.42|1045.9|1040.5|1045.62|1040.22|32
1656760250000|2022-07-02 11:10:50|1045.8|1040.4|1045.65|1040.25|1045.8|1040.4|1045.63|1040.23|27
1656760260000|2022-07-02 11:11:00|1045.66|1040.26|1045.88|1040.48|1045.88|1040.48|1045.64|1040.24|28
1656760270000|2022-07-02 11:11:10|1045.89|1040.49|1045.91|1040.51|1045.97|1040.57|1045.85|1040.45|28
1656760280000|2022-07-02 11:11:20|1045.83|1040.43|1045.89|1040.49|1045.91|1040.51|1045.81|1040.41|16
1656760290000|2022-07-02 11:11:30|1045.88|1040.48|1045.92|1040.52|1045.92|1040.52|1045.88|1040.48|11
1656760300000|2022-07-02 11:11:40|1045.91|1040.51|1046.25|1040.85|1046.27|1040.87|1045.9|1040.5|12
1656760310000|2022-07-02 11:11:50|1046.23|1040.83|1046.07|1040.67|1046.42|1041.02|1046.06|1040.66|27
1656760320000|2022-07-02 11:12:00|1046.08|1040.68|1046.21|1040.81|1046.29|1040.89|1046.07|1040.67|26
1656760330000|2022-07-02 11:12:10|1046.22|1040.82|1046.25|1040.85|1046.31|1040.91|1046.21|1040.81|23
1656760340000|2022-07-02 11:12:20|1046.24|1040.84|1045.92|1040.52|1046.32|1040.92|1045.88|1040.48|24
1656760350000|2022-07-02 11:12:30|1045.93|1040.53|1046.06|1040.66|1046.07|1040.67|1045.92|1040.52|24
1656760360000|2022-07-02 11:12:40|1046.07|1040.67|1046.48|1041.08|1046.48|1041.08|1046.07|1040.67|26
1656760370000|2022-07-02 11:12:50|1046.47|1041.07|1046.95|1041.55|1046.95|1041.55|1046.4|1041|30
1656760380000|2022-07-02 11:13:00|1046.98|1041.58|1046.58|1041.18|1047.01|1041.61|1046.57|1041.17|28
1656760390000|2022-07-02 11:13:10|1046.62|1041.22|1046.67|1041.27|1046.75|1041.35|1046.6|1041.2|21
1656760400000|2022-07-02 11:13:20|1046.68|1041.28|1046.68|1041.28|1046.7|1041.3|1046.65|1041.25|19
1656760410000|2022-07-02 11:13:30|1046.7|1041.3|1046.7|1041.3|1046.74|1041.34|1046.68|1041.28|27
1656760420000|2022-07-02 11:13:40|1046.69|1041.29|1046.51|1041.11|1046.69|1041.29|1046.51|1041.11|21
1656760430000|2022-07-02 11:13:50|1046.52|1041.12|1046.59|1041.19|1046.61|1041.21|1046.52|1041.12|26
1656760440000|2022-07-02 11:14:00|1046.58|1041.18|1046.65|1041.25|1046.65|1041.25|1046.55|1041.15|24
1656760450000|2022-07-02 11:14:10|1046.66|1041.26|1046.76|1041.36|1046.77|1041.37|1046.59|1041.19|26
1656760460000|2022-07-02 11:14:20|1046.77|1041.37|1046.75|1041.35|1046.77|1041.37|1046.68|1041.28|22
1656760470000|2022-07-02 11:14:30|1046.68|1041.28|1046.72|1041.32|1046.72|1041.32|1046.65|1041.25|27
1656760480000|2022-07-02 11:14:40|1046.71|1041.31|1046.33|1040.93|1046.72|1041.32|1046.33|1040.93|25
1656760490000|2022-07-02 11:14:50|1046.34|1040.94|1046.41|1041.01|1046.45|1041.05|1046.27|1040.87|28
1656760500000|2022-07-02 11:15:00|1046.42|1041.02|1046.38|1040.98|1046.43|1041.03|1046.33|1040.93|21
1656760510000|2022-07-02 11:15:10|1046.36|1040.96|1046.08|1040.68|1046.39|1040.99|1046.04|1040.64|31
1656760520000|2022-07-02 11:15:20|1046.1|1040.7|1045.39|1039.99|1046.16|1040.76|1045.28|1039.88|30
1656760530000|2022-07-02 11:15:30|1045.38|1039.98|1045.22|1039.82|1045.4|1040|1045.19|1039.79|26
1656760540000|2022-07-02 11:15:40|1045.21|1039.81|1045.2|1039.8|1045.3|1039.9|1045.17|1039.77|25
1656760550000|2022-07-02 11:15:50|1045.23|1039.83|1045.78|1040.38|1045.83|1040.43|1045.19|1039.79|28
1656760560000|2022-07-02 11:16:00|1045.79|1040.39|1045.59|1040.19|1045.8|1040.4|1045.54|1040.14|27
1656760570000|2022-07-02 11:16:10|1045.6|1040.2|1045.59|1040.19|1045.61|1040.21|1045.56|1040.16|24
1656760580000|2022-07-02 11:16:20|1045.58|1040.18|1045.52|1040.12|1045.61|1040.21|1045.39|1039.99|25
1656760590000|2022-07-02 11:16:30|1045.55|1040.15|1046.2|1040.8|1046.21|1040.81|1045.55|1040.15|23
1656760600000|2022-07-02 11:16:40|1046.21|1040.81|1046.53|1041.13|1046.59|1041.19|1046.21|1040.81|25
1656760610000|2022-07-02 11:16:50|1046.55|1041.15|1046.56|1041.16|1046.57|1041.17|1046.44|1041.04|24
1656760620000|2022-07-02 11:17:00|1046.58|1041.18|1046.54|1041.14|1046.67|1041.27|1046.46|1041.06|29
1656760630000|2022-07-02 11:17:10|1046.57|1041.17|1046.5|1041.1|1046.67|1041.27|1046.48|1041.08|25
1656760640000|2022-07-02 11:17:20|1046.49|1041.09|1046.45|1041.05|1046.49|1041.09|1046.43|1041.03|26
1656760650000|2022-07-02 11:17:30|1046.44|1041.04|1046.38|1040.98|1046.46|1041.06|1046.32|1040.92|25
1656760660000|2022-07-02 11:17:40|1046.37|1040.97|1046.34|1040.94|1046.37|1040.97|1046.25|1040.85|27
1656760670000|2022-07-02 11:17:50|1046.35|1040.95|1046.35|1040.95|1046.36|1040.96|1046.28|1040.88|18
1656760680000|2022-07-02 11:18:00|1046.32|1040.92|1046.24|1040.84|1046.32|1040.92|1046.16|1040.76|31
1656760690000|2022-07-02 11:18:10|1046.25|1040.85|1046.27|1040.87|1046.28|1040.88|1046.16|1040.76|21
1656760700000|2022-07-02 11:18:20|1046.28|1040.88|1045.7|1040.3|1046.28|1040.88|1045.53|1040.13|27
1656760710000|2022-07-02 11:18:30|1045.68|1040.28|1045.81|1040.41|1045.86|1040.46|1045.63|1040.23|18
1656760720000|2022-07-02 11:18:40|1045.8|1040.4|1045.74|1040.34|1045.89|1040.49|1045.71|1040.31|29
1656760730000|2022-07-02 11:18:50|1045.73|1040.33|1045.56|1040.16|1045.8|1040.4|1045.55|1040.15|24
1656760740000|2022-07-02 11:19:00|1045.57|1040.17|1046.05|1040.65|1046.19|1040.79|1045.57|1040.17|27
1656760750000|2022-07-02 11:19:10|1046.03|1040.63|1046.47|1041.07|1046.47|1041.07|1046.03|1040.63|29
1656760760000|2022-07-02 11:19:20|1046.52|1041.12|1046.48|1041.08|1046.6|1041.2|1046.44|1041.04|31
1656760770000|2022-07-02 11:19:30|1046.49|1041.09|1046.72|1041.32|1046.77|1041.37|1046.49|1041.09|26
1656760780000|2022-07-02 11:19:40|1046.73|1041.33|1046.7|1041.3|1046.93|1041.53|1046.67|1041.27|31
1656760790000|2022-07-02 11:19:50|1046.69|1041.29|1046.64|1041.24|1046.72|1041.32|1046.64|1041.24|17
1656760800000|2022-07-02 11:20:00|1046.65|1041.25|1046.58|1041.18|1046.66|1041.26|1046.54|1041.14|15
1656760810000|2022-07-02 11:20:10|1046.57|1041.17|1046.27|1040.87|1046.63|1041.23|1046.24|1040.84|18
1656760820000|2022-07-02 11:20:20|1046.28|1040.88|1046.26|1040.86|1046.3|1040.9|1046.25|1040.85|15
1656760830000|2022-07-02 11:20:30|1046.25|1040.85|1046.31|1040.91|1046.31|1040.91|1046.22|1040.82|14
1656760840000|2022-07-02 11:20:40|1046.3|1040.9|1046.58|1041.18|1046.58|1041.18|1046.23|1040.83|19
1656760850000|2022-07-02 11:20:50|1046.57|1041.17|1046.97|1041.57|1047|1041.6|1046.57|1041.17|30
1656760860000|2022-07-02 11:21:00|1046.96|1041.56|1047.93|1042.53|1048.01|1042.61|1046.95|1041.55|28
1656760870000|2022-07-02 11:21:10|1047.91|1042.51|1047.78|1042.38|1047.91|1042.51|1047.62|1042.22|29
1656760880000|2022-07-02 11:21:20|1047.79|1042.39|1047.96|1042.56|1048.08|1042.68|1047.78|1042.38|32
1656760890000|2022-07-02 11:21:30|1047.99|1042.59|1048.37|1042.97|1048.58|1043.18|1047.99|1042.59|28
1656760900000|2022-07-02 11:21:40|1048.36|1042.96|1047.92|1042.52|1048.38|1042.98|1047.83|1042.43|27
1656760910000|2022-07-02 11:21:50|1047.9|1042.5|1047.47|1042.07|1047.9|1042.5|1047.47|1042.07|34
1656760920000|2022-07-02 11:22:00|1047.43|1042.03|1048.04|1042.64|1048.04|1042.64|1047.43|1042.03|27
1656760930000|2022-07-02 11:22:10|1047.98|1042.58|1047.87|1042.47|1047.98|1042.58|1047.75|1042.35|27
1656760940000|2022-07-02 11:22:20|1047.89|1042.49|1047.61|1042.21|1047.91|1042.51|1047.55|1042.15|25
1656760950000|2022-07-02 11:22:30|1047.6|1042.2|1047.5|1042.1|1047.6|1042.2|1047.46|1042.06|25
1656760960000|2022-07-02 11:22:40|1047.56|1042.16|1047.58|1042.18|1047.62|1042.22|1047.56|1042.16|21
1656760970000|2022-07-02 11:22:50|1047.59|1042.19|1046.7|1041.3|1047.6|1042.2|1046.68|1041.28|22
1656760980000|2022-07-02 11:23:00|1046.71|1041.31|1046.83|1041.43|1046.83|1041.43|1046.63|1041.23|28
1656760990000|2022-07-02 11:23:10|1046.84|1041.44|1046.79|1041.39|1046.94|1041.54|1046.76|1041.36|26
1656761000000|2022-07-02 11:23:20|1046.78|1041.38|1046.75|1041.35|1046.83|1041.43|1046.72|1041.32|19
1656761010000|2022-07-02 11:23:30|1046.76|1041.36|1046.25|1040.85|1046.77|1041.37|1046.25|1040.85|23
1656761020000|2022-07-02 11:23:40|1046.2|1040.8|1045.92|1040.52|1046.2|1040.8|1045.59|1040.19|29
1656761030000|2022-07-02 11:23:50|1045.91|1040.51|1045.71|1040.31|1045.93|1040.53|1045.71|1040.31|26
1656761040000|2022-07-02 11:24:00|1045.65|1040.25|1046.06|1040.66|1046.12|1040.72|1045.58|1040.18|32
1656761050000|2022-07-02 11:24:10|1046.05|1040.65|1046.08|1040.68|1046.22|1040.82|1045.91|1040.51|29
1656761060000|2022-07-02 11:24:20|1046.09|1040.69|1045.83|1040.43|1046.14|1040.74|1045.82|1040.42|27
1656761070000|2022-07-02 11:24:30|1045.84|1040.44|1045.8|1040.4|1045.88|1040.48|1045.76|1040.36|20
1656761080000|2022-07-02 11:24:40|1045.81|1040.41|1046|1040.6|1046.05|1040.65|1045.81|1040.41|31
1656761090000|2022-07-02 11:24:50|1045.99|1040.59|1045.92|1040.52|1046.03|1040.63|1045.87|1040.47|30
1656761100000|2022-07-02 11:25:00|1045.93|1040.53|1045.97|1040.57|1045.98|1040.58|1045.89|1040.49|15
1656761110000|2022-07-02 11:25:10|1045.96|1040.56|1045.89|1040.49|1046.08|1040.68|1045.89|1040.49|21
1656761120000|2022-07-02 11:25:20|1045.91|1040.51|1045.8|1040.4|1046.01|1040.61|1045.8|1040.4|24
1656761130000|2022-07-02 11:25:30|1045.76|1040.36|1045.81|1040.41|1045.81|1040.41|1045.72|1040.32|14
1656761140000|2022-07-02 11:25:40|1045.86|1040.46|1045.86|1040.46|1045.97|1040.57|1045.86|1040.46|21
1656761150000|2022-07-02 11:25:50|1045.85|1040.45|1045.83|1040.43|1045.9|1040.5|1045.82|1040.42|24
1656761160000|2022-07-02 11:26:00|1045.84|1040.44|1046.12|1040.72|1046.36|1040.96|1045.83|1040.43|28
1656761170000|2022-07-02 11:26:10|1046.15|1040.75|1046.18|1040.78|1046.23|1040.83|1046.06|1040.66|19
1656761180000|2022-07-02 11:26:20|1046.17|1040.77|1046.15|1040.75|1046.22|1040.82|1046.14|1040.74|11
1656761190000|2022-07-02 11:26:30|1046.2|1040.8|1046.29|1040.89|1046.32|1040.92|1046.11|1040.71|25
1656761200000|2022-07-02 11:26:40|1046.27|1040.87|1046.82|1041.42|1046.9|1041.5|1046.25|1040.85|25
1656761210000|2022-07-02 11:26:50|1046.87|1041.47|1046.34|1040.94|1046.9|1041.5|1046.33|1040.93|28
1656761220000|2022-07-02 11:27:00|1046.33|1040.93|1046.07|1040.67|1046.36|1040.96|1046.07|1040.67|15
1656761230000|2022-07-02 11:27:10|1046.06|1040.66|1045.76|1040.36|1046.06|1040.66|1045.72|1040.32|25
1656761240000|2022-07-02 11:27:20|1045.75|1040.35|1045.83|1040.43|1045.89|1040.49|1045.74|1040.34|18
1656761250000|2022-07-02 11:27:30|1045.86|1040.46|1046.13|1040.73|1046.13|1040.73|1045.82|1040.42|21
1656761260000|2022-07-02 11:27:40|1046.45|1041.05|1046.37|1040.97|1046.61|1041.21|1046.3|1040.9|23
1656761270000|2022-07-02 11:27:50|1046.36|1040.96|1046.55|1041.15|1046.57|1041.17|1046.34|1040.94|27
1656761280000|2022-07-02 11:28:00|1046.54|1041.14|1046.52|1041.12|1046.67|1041.27|1046.52|1041.12|25
1656761290000|2022-07-02 11:28:10|1046.42|1041.02|1046.26|1040.86|1046.42|1041.02|1046.25|1040.85|18
1656761300000|2022-07-02 11:28:20|1046.19|1040.79|1046.22|1040.82|1046.25|1040.85|1046.06|1040.66|27
1656761310000|2022-07-02 11:28:30|1046.23|1040.83|1046.56|1041.16|1046.58|1041.18|1046.22|1040.82|15
1656761320000|2022-07-02 11:28:40|1046.57|1041.17|1046.47|1041.07|1046.57|1041.17|1046.47|1041.07|27
1656761330000|2022-07-02 11:28:50|1046.48|1041.08|1046.39|1040.99|1046.58|1041.18|1046.37|1040.97|23
1656761340000|2022-07-02 11:29:00|1046.41|1041.01|1046.43|1041.03|1046.46|1041.06|1046.39|1040.99|20
1656761350000|2022-07-02 11:29:10|1046.42|1041.02|1046.46|1041.06|1046.46|1041.06|1046.42|1041.02|15
1656761360000|2022-07-02 11:29:20|1046.38|1040.98|1046.38|1040.98|1046.39|1040.99|1046.24|1040.84|19
1656761370000|2022-07-02 11:29:30|1046.39|1040.99|1046.39|1040.99|1046.4|1041|1046.3|1040.9|21
1656761380000|2022-07-02 11:29:40|1046.4|1041|1046.39|1040.99|1046.4|1041|1046.34|1040.94|13
1656761390000|2022-07-02 11:29:50|1046.4|1041|1046.3|1040.9|1046.4|1041|1046.3|1040.9|14
1656761400000|2022-07-02 11:30:00|1046.31|1040.91|1046.31|1040.91|1046.41|1041.01|1046.29|1040.89|19
1656761410000|2022-07-02 11:30:10|1046.33|1040.93|1045.6|1040.2|1046.33|1040.93|1045.52|1040.12|32
1656761420000|2022-07-02 11:30:20|1045.59|1040.19|1045.46|1040.06|1045.59|1040.19|1045.41|1040.01|24
1656761430000|2022-07-02 11:30:30|1045.45|1040.05|1045.69|1040.29|1045.7|1040.3|1045.45|1040.05|23
1656761440000|2022-07-02 11:30:40|1045.71|1040.31|1045.91|1040.51|1046.07|1040.67|1045.68|1040.28|24
1656761450000|2022-07-02 11:30:50|1045.88|1040.48|1045.96|1040.56|1045.99|1040.59|1045.88|1040.48|19
1656761460000|2022-07-02 11:31:00|1045.97|1040.57|1045.89|1040.49|1046.01|1040.61|1045.85|1040.45|25
1656761470000|2022-07-02 11:31:10|1045.88|1040.48|1045.87|1040.47|1045.95|1040.55|1045.82|1040.42|23
1656761480000|2022-07-02 11:31:20|1045.93|1040.53|1046.24|1040.84|1046.24|1040.84|1045.92|1040.52|28
1656761490000|2022-07-02 11:31:30|1046.21|1040.81|1046.23|1040.83|1046.23|1040.83|1046.18|1040.78|8
1656761500000|2022-07-02 11:31:40|1046.24|1040.84|1046.29|1040.89|1046.29|1040.89|1046.23|1040.83|16
1656761510000|2022-07-02 11:31:50|1046.28|1040.88|1046.28|1040.88|1046.29|1040.89|1046.27|1040.87|7
1656761520000|2022-07-02 11:32:00|1046.25|1040.85|1046.29|1040.89|1046.29|1040.89|1046.24|1040.84|14
1656761530000|2022-07-02 11:32:10|1046.28|1040.88|1046.13|1040.73|1046.28|1040.88|1046.13|1040.73|20
1656761540000|2022-07-02 11:32:20|1046.12|1040.72|1046.23|1040.83|1046.28|1040.88|1046.1|1040.7|26
1656761550000|2022-07-02 11:32:30|1046.25|1040.85|1046.74|1041.34|1046.74|1041.34|1046.22|1040.82|23
1656761560000|2022-07-02 11:32:40|1046.75|1041.35|1046.37|1040.97|1046.79|1041.39|1046.32|1040.92|26
1656761570000|2022-07-02 11:32:50|1046.38|1040.98|1045.67|1040.27|1046.38|1040.98|1045.53|1040.13|25
1656761580000|2022-07-02 11:33:00|1045.68|1040.28|1045.75|1040.35|1045.78|1040.38|1045.65|1040.25|29
1656761590000|2022-07-02 11:33:10|1045.76|1040.36|1045.87|1040.47|1046|1040.6|1045.76|1040.36|19
1656761600000|2022-07-02 11:33:20|1045.88|1040.48|1045.86|1040.46|1045.91|1040.51|1045.83|1040.43|16
1656761610000|2022-07-02 11:33:30|1045.87|1040.47|1045.96|1040.56|1046.1|1040.7|1045.87|1040.47|31
1656761620000|2022-07-02 11:33:40|1045.93|1040.53|1045.95|1040.55|1045.97|1040.57|1045.92|1040.52|19
1656761630000|2022-07-02 11:33:50|1045.93|1040.53|1045.87|1040.47|1045.93|1040.53|1045.85|1040.45|15
1656761640000|2022-07-02 11:34:00|1045.86|1040.46|1045.8|1040.4|1045.86|1040.46|1045.7|1040.3|20
1656761650000|2022-07-02 11:34:10|1045.79|1040.39|1045.79|1040.39|1045.8|1040.4|1045.74|1040.34|20
1656761660000|2022-07-02 11:34:20|1045.75|1040.35|1045.75|1040.35|1045.77|1040.37|1045.7|1040.3|19
1656761670000|2022-07-02 11:34:30|1045.76|1040.36|1045.29|1039.89|1045.76|1040.36|1045.29|1039.89|14
1656761680000|2022-07-02 11:34:40|1045.28|1039.88|1045.24|1039.84|1045.28|1039.88|1045.22|1039.82|16
1656761690000|2022-07-02 11:34:50|1045.25|1039.85|1045.15|1039.75|1045.26|1039.86|1045.14|1039.74|21
1656761700000|2022-07-02 11:35:00|1045.14|1039.74|1045.28|1039.88|1045.3|1039.9|1045.13|1039.73|24
1656761710000|2022-07-02 11:35:10|1045.25|1039.85|1045.05|1039.65|1045.28|1039.88|1045.05|1039.65|19
1656761720000|2022-07-02 11:35:20|1045.03|1039.63|1043.75|1038.35|1045.03|1039.63|1043.59|1038.19|30
1656761730000|2022-07-02 11:35:30|1043.68|1038.28|1043.47|1038.07|1043.69|1038.29|1043.36|1037.96|30
1656761740000|2022-07-02 11:35:40|1043.52|1038.12|1043.26|1037.86|1043.6|1038.2|1043.26|1037.86|23
1656761750000|2022-07-02 11:35:50|1043.34|1037.94|1043.79|1038.39|1043.89|1038.49|1043.31|1037.91|29
1656761760000|2022-07-02 11:36:00|1043.78|1038.38|1043.91|1038.51|1043.91|1038.51|1043.78|1038.38|29
1656761770000|2022-07-02 11:36:10|1043.92|1038.52|1043.71|1038.31|1043.92|1038.52|1043.66|1038.26|29
1656761780000|2022-07-02 11:36:20|1043.7|1038.3|1042.96|1037.56|1043.73|1038.33|1042.96|1037.56|23
1656761790000|2022-07-02 11:36:30|1042.95|1037.55|1043.25|1037.85|1043.25|1037.85|1042.9|1037.5|27
1656761800000|2022-07-02 11:36:40|1043.29|1037.89|1043.25|1037.85|1043.31|1037.91|1043.25|1037.85|26
1656761810000|2022-07-02 11:36:50|1043.24|1037.84|1043.22|1037.82|1043.27|1037.87|1043.22|1037.82|14
1656761820000|2022-07-02 11:37:00|1043.2|1037.8|1043.29|1037.89|1043.3|1037.9|1042.99|1037.59|26
1656761830000|2022-07-02 11:37:10|1043.3|1037.9|1043.31|1037.91|1043.31|1037.91|1043.19|1037.79|21
1656761840000|2022-07-02 11:37:20|1043.29|1037.89|1043.25|1037.85|1043.3|1037.9|1043.23|1037.83|18
1656761850000|2022-07-02 11:37:30|1043.26|1037.86|1043.19|1037.79|1043.29|1037.89|1043.17|1037.77|20
1656761860000|2022-07-02 11:37:40|1043.2|1037.8|1043.16|1037.76|1043.2|1037.8|1043.14|1037.74|18
1656761870000|2022-07-02 11:37:50|1043.15|1037.75|1043.17|1037.77|1043.19|1037.79|1043.14|1037.74|19
1656761880000|2022-07-02 11:38:00|1043.16|1037.76|1042.66|1037.26|1043.2|1037.8|1042.65|1037.25|27
1656761890000|2022-07-02 11:38:10|1042.59|1037.19|1042.73|1037.33|1042.8|1037.4|1042.59|1037.19|32
1656761900000|2022-07-02 11:38:20|1042.71|1037.31|1042.48|1037.08|1042.71|1037.31|1042.39|1036.99|31
1656761910000|2022-07-02 11:38:30|1042.46|1037.06|1043.13|1037.73|1043.15|1037.75|1042.46|1037.06|31
1656761920000|2022-07-02 11:38:40|1043.12|1037.72|1042.92|1037.52|1043.43|1038.03|1042.92|1037.52|34
1656761930000|2022-07-02 11:38:50|1042.93|1037.53|1043.29|1037.89|1043.35|1037.95|1042.93|1037.53|30
1656761940000|2022-07-02 11:39:00|1043.3|1037.9|1043.28|1037.88|1043.32|1037.92|1043.19|1037.79|22
1656761950000|2022-07-02 11:39:10|1043.29|1037.89|1043.23|1037.83|1043.34|1037.94|1043.19|1037.79|25
1656761960000|2022-07-02 11:39:20|1043.24|1037.84|1043.37|1037.97|1043.39|1037.99|1043.18|1037.78|25
1656761970000|2022-07-02 11:39:30|1043.35|1037.95|1043.32|1037.92|1043.38|1037.98|1043.26|1037.86|22
1656761980000|2022-07-02 11:39:40|1043.33|1037.93|1043.34|1037.94|1043.37|1037.97|1043.29|1037.89|20
1656761990000|2022-07-02 11:39:50|1043.35|1037.95|1043.36|1037.96|1043.38|1037.98|1043.34|1037.94|15
1656762000000|2022-07-02 11:40:00|1043.35|1037.95|1043.34|1037.94|1043.36|1037.96|1043.33|1037.93|17
1656762010000|2022-07-02 11:40:10|1043.33|1037.93|1042.26|1036.86|1043.35|1037.95|1042.26|1036.86|25
1656762020000|2022-07-02 11:40:20|1042.3|1036.9|1042.28|1036.88|1042.41|1037.01|1042.01|1036.61|31
1656762030000|2022-07-02 11:40:30|1042.27|1036.87|1042.86|1037.46|1042.88|1037.48|1042.27|1036.87|31
1656762040000|2022-07-02 11:40:40|1042.82|1037.42|1043.18|1037.78|1043.23|1037.83|1042.78|1037.38|31
1656762050000|2022-07-02 11:40:50|1043.2|1037.8|1043.22|1037.82|1043.25|1037.85|1043.19|1037.79|22
1656762060000|2022-07-02 11:41:00|1043.23|1037.83|1043.36|1037.96|1043.36|1037.96|1043.23|1037.83|23
1656762070000|2022-07-02 11:41:10|1043.35|1037.95|1043.04|1037.64|1043.39|1037.99|1042.98|1037.58|26
1656762080000|2022-07-02 11:41:20|1043.05|1037.65|1042.47|1037.07|1043.05|1037.65|1042.47|1037.07|29
1656762090000|2022-07-02 11:41:30|1042.45|1037.05|1042.81|1037.41|1042.88|1037.48|1042.42|1037.02|29
1656762100000|2022-07-02 11:41:40|1042.84|1037.44|1042.88|1037.48|1043.32|1037.92|1042.83|1037.43|32
1656762110000|2022-07-02 11:41:50|1042.91|1037.51|1042.97|1037.57|1043|1037.6|1042.91|1037.51|25
1656762120000|2022-07-02 11:42:00|1042.98|1037.58|1042.55|1037.15|1042.98|1037.58|1042.55|1037.15|36
1656762130000|2022-07-02 11:42:10|1042.5|1037.1|1042.32|1036.92|1042.53|1037.13|1042.32|1036.92|28
1656762140000|2022-07-02 11:42:20|1042.33|1036.93|1042.4|1037|1042.41|1037.01|1042.22|1036.82|26
1656762150000|2022-07-02 11:42:30|1042.49|1037.09|1043.04|1037.64|1043.05|1037.65|1042.49|1037.09|25
1656762160000|2022-07-02 11:42:40|1043.06|1037.66|1042.97|1037.57|1043.15|1037.75|1042.97|1037.57|23
1656762170000|2022-07-02 11:42:50|1042.96|1037.56|1042.68|1037.28|1042.98|1037.58|1042.57|1037.17|23
1656762180000|2022-07-02 11:43:00|1042.69|1037.29|1042.75|1037.35|1043.15|1037.75|1042.68|1037.28|29
1656762190000|2022-07-02 11:43:10|1042.76|1037.36|1042.73|1037.33|1042.82|1037.42|1042.66|1037.26|27
1656762200000|2022-07-02 11:43:20|1042.75|1037.35|1042.72|1037.32|1042.75|1037.35|1042.71|1037.31|21
1656762210000|2022-07-02 11:43:30|1042.71|1037.31|1043.13|1037.73|1043.14|1037.74|1042.69|1037.29|27
1656762220000|2022-07-02 11:43:40|1043.14|1037.74|1043.39|1037.99|1043.39|1037.99|1043.14|1037.74|26
1656762230000|2022-07-02 11:43:50|1043.38|1037.98|1043.33|1037.93|1043.4|1038|1043.33|1037.93|19
1656762240000|2022-07-02 11:44:00|1043.32|1037.92|1043.34|1037.94|1043.4|1038|1043.31|1037.91|23
1656762250000|2022-07-02 11:44:10|1043.32|1037.92|1043.81|1038.41|1043.81|1038.41|1043.32|1037.92|26
1656762260000|2022-07-02 11:44:20|1043.82|1038.42|1043.59|1038.19|1043.99|1038.59|1043.55|1038.15|30
1656762270000|2022-07-02 11:44:30|1043.6|1038.2|1043.75|1038.35|1043.75|1038.35|1043.37|1037.97|28
1656762280000|2022-07-02 11:44:40|1043.76|1038.36|1043.9|1038.5|1043.92|1038.52|1043.72|1038.32|21
1656762290000|2022-07-02 11:44:50|1043.89|1038.49|1043.75|1038.35|1043.89|1038.49|1043.69|1038.29|25
1656762300000|2022-07-02 11:45:00|1043.76|1038.36|1043.35|1037.95|1044.17|1038.77|1043.35|1037.95|32
1656762310000|2022-07-02 11:45:10|1043.25|1037.85|1043.25|1037.85|1043.33|1037.93|1043.06|1037.66|20
1656762320000|2022-07-02 11:45:20|1043.24|1037.84|1043.09|1037.69|1043.24|1037.84|1042.98|1037.58|28
1656762330000|2022-07-02 11:45:30|1043.05|1037.65|1043.06|1037.66|1043.11|1037.71|1043.04|1037.64|22
1656762340000|2022-07-02 11:45:40|1043.04|1037.64|1043.02|1037.62|1043.11|1037.71|1042.92|1037.52|23
1656762350000|2022-07-02 11:45:50|1042.94|1037.54|1042.91|1037.51|1042.99|1037.59|1042.9|1037.5|21
1656762360000|2022-07-02 11:46:00|1042.92|1037.52|1043|1037.6|1043.18|1037.78|1042.92|1037.52|24
1656762370000|2022-07-02 11:46:10|1042.97|1037.57|1043.06|1037.66|1043.07|1037.67|1042.96|1037.56|24
1656762380000|2022-07-02 11:46:20|1043.05|1037.65|1042.64|1037.24|1043.05|1037.65|1042.61|1037.21|25
1656762390000|2022-07-02 11:46:30|1042.59|1037.19|1041.77|1036.37|1042.59|1037.19|1041.38|1035.98|34
1656762400000|2022-07-02 11:46:40|1041.92|1036.52|1042.12|1036.72|1042.25|1036.85|1041.92|1036.52|28
1656762410000|2022-07-02 11:46:50|1042.11|1036.71|1042.12|1036.72|1042.17|1036.77|1042.07|1036.67|30
1656762420000|2022-07-02 11:47:00|1042.13|1036.73|1042.12|1036.72|1042.47|1037.07|1042.12|1036.72|32
1656762430000|2022-07-02 11:47:10|1042.13|1036.73|1042.07|1036.67|1042.17|1036.77|1041.9|1036.5|30
1656762440000|2022-07-02 11:47:20|1042.06|1036.66|1041.96|1036.56|1042.06|1036.66|1041.96|1036.56|25
1656762450000|2022-07-02 11:47:30|1041.98|1036.58|1041.37|1035.97|1041.98|1036.58|1041.07|1035.67|28
1656762460000|2022-07-02 11:47:40|1041.36|1035.96|1041.27|1035.87|1041.37|1035.97|1041.05|1035.65|28
1656762470000|2022-07-02 11:47:50|1041.32|1035.92|1041.21|1035.81|1041.37|1035.97|1041.21|1035.81|32
1656762480000|2022-07-02 11:48:00|1041.23|1035.83|1041.55|1036.15|1041.55|1036.15|1041.23|1035.83|27
1656762490000|2022-07-02 11:48:10|1041.53|1036.13|1041.83|1036.43|1041.96|1036.56|1041.51|1036.11|26
1656762500000|2022-07-02 11:48:20|1041.77|1036.37|1041.96|1036.56|1041.96|1036.56|1041.77|1036.37|29
1656762510000|2022-07-02 11:48:30|1041.95|1036.55|1041.37|1035.97|1041.95|1036.55|1041.37|1035.97|22
1656762520000|2022-07-02 11:48:40|1041.35|1035.95|1041.52|1036.12|1041.53|1036.13|1041.23|1035.83|23
1656762530000|2022-07-02 11:48:50|1041.48|1036.08|1041.32|1035.92|1041.51|1036.11|1041.23|1035.83|29
1656762540000|2022-07-02 11:49:00|1041.3|1035.9|1041.15|1035.75|1041.44|1036.04|1041.14|1035.74|30
1656762550000|2022-07-02 11:49:10|1041.14|1035.74|1041.18|1035.78|1041.35|1035.95|1041.07|1035.67|25
1656762560000|2022-07-02 11:49:20|1041.19|1035.79|1041.24|1035.84|1041.24|1035.84|1041.18|1035.78|24
1656762570000|2022-07-02 11:49:30|1041.25|1035.85|1041.47|1036.07|1041.48|1036.08|1041.25|1035.85|19
1656762580000|2022-07-02 11:49:40|1041.45|1036.05|1041.45|1036.05|1041.47|1036.07|1041.44|1036.04|18
1656762590000|2022-07-02 11:49:50|1041.46|1036.06|1041.19|1035.79|1041.46|1036.06|1041.17|1035.77|21
1656762600000|2022-07-02 11:50:00|1041.21|1035.81|1040.5|1035.1|1041.21|1035.81|1040.5|1035.1|31
1656762610000|2022-07-02 11:50:10|1040.51|1035.11|1040.79|1035.39|1040.8|1035.4|1040.51|1035.11|26
1656762620000|2022-07-02 11:50:20|1040.78|1035.38|1040.94|1035.54|1040.94|1035.54|1040.65|1035.25|28
1656762630000|2022-07-02 11:50:30|1040.95|1035.55|1041.18|1035.78|1041.18|1035.78|1040.94|1035.54|29
1656762640000|2022-07-02 11:50:40|1041.2|1035.8|1041.37|1035.97|1041.37|1035.97|1041.18|1035.78|25
1656762650000|2022-07-02 11:50:50|1041.36|1035.96|1041.38|1035.98|1041.44|1036.04|1041.35|1035.95|23
1656762660000|2022-07-02 11:51:00|1041.42|1036.02|1041.96|1036.56|1042.16|1036.76|1041.4|1036|34
1656762670000|2022-07-02 11:51:10|1041.97|1036.57|1041.97|1036.57|1042.07|1036.67|1041.83|1036.43|31
1656762680000|2022-07-02 11:51:20|1041.96|1036.56|1041.69|1036.29|1041.98|1036.58|1041.55|1036.15|28
1656762690000|2022-07-02 11:51:30|1041.7|1036.3|1041.65|1036.25|1041.71|1036.31|1041.62|1036.22|22
1656762700000|2022-07-02 11:51:40|1041.66|1036.26|1041.71|1036.31|1041.72|1036.32|1041.64|1036.24|20
1656762710000|2022-07-02 11:51:50|1041.73|1036.33|1041.69|1036.29|1041.73|1036.33|1041.67|1036.27|21
1656762720000|2022-07-02 11:52:00|1041.68|1036.28|1041.69|1036.29|1041.72|1036.32|1041.65|1036.25|20
1656762730000|2022-07-02 11:52:10|1041.7|1036.3|1041.8|1036.4|1041.86|1036.46|1041.7|1036.3|23
1656762740000|2022-07-02 11:52:20|1041.79|1036.39|1041.84|1036.44|1041.86|1036.46|1041.79|1036.39|26
1656762750000|2022-07-02 11:52:30|1041.86|1036.46|1041.81|1036.41|1041.86|1036.46|1041.77|1036.37|21
1656762760000|2022-07-02 11:52:40|1041.83|1036.43|1041.75|1036.35|1041.83|1036.43|1041.74|1036.34|20
1656762770000|2022-07-02 11:52:50|1041.74|1036.34|1041.79|1036.39|1041.79|1036.39|1041.74|1036.34|12
1656762780000|2022-07-02 11:53:00|1041.8|1036.4|1041.78|1036.38|1041.82|1036.42|1041.76|1036.36|19
1656762790000|2022-07-02 11:53:10|1041.79|1036.39|1041.8|1036.4|1041.8|1036.4|1041.74|1036.34|22
1656762800000|2022-07-02 11:53:20|1041.79|1036.39|1043.01|1037.61|1043.11|1037.71|1041.77|1036.37|28
1656762810000|2022-07-02 11:53:30|1043|1037.6|1042.72|1037.32|1043.04|1037.64|1042.72|1037.32|26
1656762820000|2022-07-02 11:53:40|1042.73|1037.33|1042.32|1036.92|1042.74|1037.34|1042.32|1036.92|26
1656762830000|2022-07-02 11:53:50|1042.33|1036.93|1042.66|1037.26|1042.71|1037.31|1042.33|1036.93|25
1656762840000|2022-07-02 11:54:00|1042.67|1037.27|1043.4|1038|1043.4|1038|1042.66|1037.26|29
1656762850000|2022-07-02 11:54:10|1043.45|1038.05|1043.82|1038.42|1044.43|1039.03|1043.45|1038.05|37
1656762860000|2022-07-02 11:54:20|1043.83|1038.43|1043.8|1038.4|1043.91|1038.51|1043.72|1038.32|30
1656762870000|2022-07-02 11:54:30|1043.81|1038.41|1044.07|1038.67|1044.07|1038.67|1043.81|1038.41|26
1656762880000|2022-07-02 11:54:40|1044.06|1038.66|1044.42|1039.02|1044.44|1039.04|1043.88|1038.48|32
1656762890000|2022-07-02 11:54:50|1044.4|1039|1044.52|1039.12|1044.57|1039.17|1044.34|1038.94|35
1656762900000|2022-07-02 11:55:00|1044.53|1039.13|1044.88|1039.48|1044.93|1039.53|1044.44|1039.04|29
1656762910000|2022-07-02 11:55:10|1044.95|1039.55|1045.12|1039.72|1045.18|1039.78|1044.75|1039.35|26
1656762920000|2022-07-02 11:55:20|1045.11|1039.71|1044.98|1039.58|1045.11|1039.71|1044.88|1039.48|26
1656762930000|2022-07-02 11:55:30|1045.01|1039.61|1044.65|1039.25|1045.08|1039.68|1044.62|1039.22|34
1656762940000|2022-07-02 11:55:40|1044.66|1039.26|1044.49|1039.09|1044.7|1039.3|1044.44|1039.04|29
1656762950000|2022-07-02 11:55:50|1044.52|1039.12|1043.99|1038.59|1044.52|1039.12|1043.89|1038.49|31
1656762960000|2022-07-02 11:56:00|1043.98|1038.58|1044.39|1038.99|1044.66|1039.26|1043.96|1038.56|28
1656762970000|2022-07-02 11:56:10|1044.33|1038.93|1044.44|1039.04|1044.48|1039.08|1044.33|1038.93|27
1656762980000|2022-07-02 11:56:20|1044.46|1039.06|1044.45|1039.05|1044.46|1039.06|1044.34|1038.94|29
1656762990000|2022-07-02 11:56:30|1044.46|1039.06|1044.51|1039.11|1044.51|1039.11|1044.41|1039.01|21
1656763000000|2022-07-02 11:56:40|1044.53|1039.13|1044.57|1039.17|1044.61|1039.21|1044.53|1039.13|26
1656763010000|2022-07-02 11:56:50|1044.56|1039.16|1044.46|1039.06|1044.58|1039.18|1044.45|1039.05|19
1656763020000|2022-07-02 11:57:00|1044.45|1039.05|1044.44|1039.04|1044.48|1039.08|1044.44|1039.04|11
1656763030000|2022-07-02 11:57:10|1044.45|1039.05|1044.42|1039.02|1044.45|1039.05|1044.41|1039.01|19
1656763040000|2022-07-02 11:57:20|1044.43|1039.03|1044.81|1039.41|1044.85|1039.45|1044.42|1039.02|30
1656763050000|2022-07-02 11:57:30|1044.8|1039.4|1044.71|1039.31|1044.88|1039.48|1044.71|1039.31|27
1656763060000|2022-07-02 11:57:40|1044.7|1039.3|1044.76|1039.36|1044.79|1039.39|1044.67|1039.27|29
1656763070000|2022-07-02 11:57:50|1044.77|1039.37|1044.73|1039.33|1044.8|1039.4|1044.71|1039.31|25
1656763080000|2022-07-02 11:58:00|1044.76|1039.36|1044.78|1039.38|1044.89|1039.49|1044.72|1039.32|21
1656763090000|2022-07-02 11:58:10|1044.82|1039.42|1044.9|1039.5|1044.92|1039.52|1044.78|1039.38|26
1656763100000|2022-07-02 11:58:20|1044.91|1039.51|1044.93|1039.53|1044.99|1039.59|1044.89|1039.49|21
1656763110000|2022-07-02 11:58:30|1044.96|1039.56|1044.96|1039.56|1045.04|1039.64|1044.85|1039.45|28
1656763120000|2022-07-02 11:58:40|1044.95|1039.55|1044.96|1039.56|1045.02|1039.62|1044.92|1039.52|21
1656763130000|2022-07-02 11:58:50|1044.98|1039.58|1044.95|1039.55|1045.01|1039.61|1044.91|1039.51|22
1656763140000|2022-07-02 11:59:00|1044.96|1039.56|1044.98|1039.58|1044.99|1039.59|1044.93|1039.53|27
1656763150000|2022-07-02 11:59:10|1044.97|1039.57|1045.03|1039.63|1045.04|1039.64|1044.97|1039.57|17
1656763160000|2022-07-02 11:59:20|1045.01|1039.61|1045.23|1039.83|1045.23|1039.83|1045.01|1039.61|26
1656763170000|2022-07-02 11:59:30|1045.22|1039.82|1045.3|1039.9|1045.32|1039.92|1045.22|1039.82|11
1656763180000|2022-07-02 11:59:40|1045.29|1039.89|1045.31|1039.91|1045.31|1039.91|1045.29|1039.89|11
1656763190000|2022-07-02 11:59:50|1045.3|1039.9|1045.16|1039.76|1045.31|1039.91|1045.05|1039.65|22
1656763200000|2022-07-02 12:00:00|1045.13|1039.73|1045.15|1039.75|1045.23|1039.83|1044.98|1039.58|25
1656763210000|2022-07-02 12:00:10|1045.11|1039.71|1045.04|1039.64|1045.11|1039.71|1044.91|1039.51|34
1656763220000|2022-07-02 12:00:20|1045.07|1039.67|1045.02|1039.62|1045.1|1039.7|1044.98|1039.58|19
1656763230000|2022-07-02 12:00:30|1045.01|1039.61|1044.92|1039.52|1045.01|1039.61|1044.87|1039.47|27
1656763240000|2022-07-02 12:00:40|1044.91|1039.51|1044.9|1039.5|1044.99|1039.59|1044.89|1039.49|28
1656763250000|2022-07-02 12:00:50|1044.92|1039.52|1044.88|1039.48|1045|1039.6|1044.82|1039.42|34
1656763260000|2022-07-02 12:01:00|1044.87|1039.47|1044.61|1039.21|1044.87|1039.47|1044.48|1039.08|25
1656763270000|2022-07-02 12:01:10|1044.62|1039.22|1044.77|1039.37|1044.83|1039.43|1044.49|1039.09|34
1656763280000|2022-07-02 12:01:20|1044.78|1039.38|1044.81|1039.41|1044.81|1039.41|1044.68|1039.28|27
1656763290000|2022-07-02 12:01:30|1044.82|1039.42|1045.21|1039.81|1045.25|1039.85|1044.81|1039.41|29
1656763300000|2022-07-02 12:01:40|1045.22|1039.82|1045.65|1040.25|1045.67|1040.27|1045.2|1039.8|30
1656763310000|2022-07-02 12:01:50|1045.71|1040.31|1045.81|1040.41|1045.87|1040.47|1045.68|1040.28|26
1656763320000|2022-07-02 12:02:00|1045.85|1040.45|1045.86|1040.46|1045.87|1040.47|1045.75|1040.35|24
1656763330000|2022-07-02 12:02:10|1045.85|1040.45|1047.37|1041.97|1047.49|1042.09|1045.85|1040.45|35
1656763340000|2022-07-02 12:02:20|1047.38|1041.98|1047.48|1042.08|1047.56|1042.16|1047.33|1041.93|33
1656763350000|2022-07-02 12:02:30|1047.58|1042.18|1047.7|1042.3|1047.77|1042.37|1047.57|1042.17|35
1656763360000|2022-07-02 12:02:40|1047.69|1042.29|1047.71|1042.31|1047.72|1042.32|1047.64|1042.24|26
1656763370000|2022-07-02 12:02:50|1047.69|1042.29|1047.77|1042.37|1047.78|1042.38|1047.69|1042.29|32
1656763380000|2022-07-02 12:03:00|1047.78|1042.38|1048.15|1042.75|1048.19|1042.79|1047.77|1042.37|24
1656763390000|2022-07-02 12:03:10|1048.17|1042.77|1048.55|1043.15|1048.73|1043.33|1048.09|1042.69|34
1656763400000|2022-07-02 12:03:20|1048.5|1043.1|1045.22|1039.82|1048.55|1043.15|1045.22|1039.82|36
1656763410000|2022-07-02 12:03:30|1045.23|1039.83|1044.46|1039.06|1045.23|1039.83|1044.45|1039.05|33
1656763420000|2022-07-02 12:03:40|1044.45|1039.05|1044.26|1038.86|1044.45|1039.05|1044.26|1038.86|23
1656763430000|2022-07-02 12:03:50|1044.27|1038.87|1044.08|1038.68|1044.27|1038.87|1044.08|1038.68|15
1656763440000|2022-07-02 12:04:00|1044.04|1038.64|1042.73|1037.33|1044.04|1038.64|1042.73|1037.33|36
1656763450000|2022-07-02 12:04:10|1042.69|1037.29|1042.06|1036.66|1042.7|1037.3|1041.78|1036.38|36
1656763460000|2022-07-02 12:04:20|1042.08|1036.68|1041.44|1036.04|1042.08|1036.68|1041.38|1035.98|32
1656763470000|2022-07-02 12:04:30|1041.31|1035.91|1041.18|1035.78|1042.07|1036.67|1041.18|1035.78|34
1656763480000|2022-07-02 12:04:40|1041.19|1035.79|1041.99|1036.59|1042.05|1036.65|1041.18|1035.78|34
1656763490000|2022-07-02 12:04:50|1041.95|1036.55|1041.51|1036.11|1041.96|1036.56|1041.36|1035.96|30
1656763500000|2022-07-02 12:05:00|1041.55|1036.15|1042.2|1036.8|1042.62|1037.22|1041.55|1036.15|35
1656763510000|2022-07-02 12:05:10|1042.13|1036.73|1042.26|1036.86|1042.33|1036.93|1042.08|1036.68|28
1656763520000|2022-07-02 12:05:20|1042.24|1036.84|1042|1036.6|1042.26|1036.86|1041.99|1036.59|25
1656763530000|2022-07-02 12:05:30|1042.03|1036.63|1042.85|1037.45|1042.88|1037.48|1042.03|1036.63|29
1656763540000|2022-07-02 12:05:40|1042.84|1037.44|1042.41|1037.01|1042.88|1037.48|1042.26|1036.86|28
1656763550000|2022-07-02 12:05:50|1042.45|1037.05|1042.48|1037.08|1042.71|1037.31|1042.45|1037.05|24
1656763560000|2022-07-02 12:06:00|1042.51|1037.11|1042.47|1037.07|1042.54|1037.14|1042.46|1037.06|22
1656763570000|2022-07-02 12:06:10|1042.48|1037.08|1041.96|1036.56|1042.48|1037.08|1041.96|1036.56|30
1656763580000|2022-07-02 12:06:20|1042.01|1036.61|1042.73|1037.33|1042.74|1037.34|1041.94|1036.54|32
1656763590000|2022-07-02 12:06:30|1042.75|1037.35|1043.5|1038.1|1043.73|1038.33|1042.75|1037.35|29
1656763600000|2022-07-02 12:06:40|1043.51|1038.11|1043.79|1038.39|1043.89|1038.49|1043.42|1038.02|31
1656763610000|2022-07-02 12:06:50|1043.82|1038.42|1043.79|1038.39|1043.86|1038.46|1043.71|1038.31|23
1656763620000|2022-07-02 12:07:00|1043.8|1038.4|1044.07|1038.67|1044.41|1039.01|1043.8|1038.4|23
1656763630000|2022-07-02 12:07:10|1044.04|1038.64|1044.67|1039.27|1044.76|1039.36|1044.04|1038.64|28
1656763640000|2022-07-02 12:07:20|1044.7|1039.3|1046|1040.6|1046.09|1040.69|1044.7|1039.3|34
1656763650000|2022-07-02 12:07:30|1046.06|1040.66|1046.71|1041.31|1046.78|1041.38|1046.06|1040.66|37
1656763660000|2022-07-02 12:07:40|1046.7|1041.3|1047.69|1042.29|1047.69|1042.29|1046.67|1041.27|33
1656763670000|2022-07-02 12:07:50|1047.72|1042.32|1048.31|1042.91|1048.31|1042.91|1047.25|1041.85|35
1656763680000|2022-07-02 12:08:00|1048.32|1042.92|1048.02|1042.62|1048.37|1042.97|1047.78|1042.38|33
1656763690000|2022-07-02 12:08:10|1048.03|1042.63|1048.8|1043.4|1049.06|1043.66|1048.03|1042.63|36
1656763700000|2022-07-02 12:08:20|1048.77|1043.37|1048.82|1043.42|1049.33|1043.93|1048.58|1043.18|35
1656763710000|2022-07-02 12:08:30|1048.85|1043.45|1049.18|1043.78|1049.18|1043.78|1048.79|1043.39|32
1656763720000|2022-07-02 12:08:40|1049.22|1043.82|1049.25|1043.85|1049.87|1044.47|1049.22|1043.82|36
1656763730000|2022-07-02 12:08:50|1049.28|1043.88|1048.68|1043.28|1049.3|1043.9|1048.68|1043.28|28
1656763740000|2022-07-02 12:09:00|1048.6|1043.2|1048.42|1043.02|1048.64|1043.24|1048.38|1042.98|31
1656763750000|2022-07-02 12:09:10|1048.41|1043.01|1048.36|1042.96|1048.45|1043.05|1048.09|1042.69|35
1656763760000|2022-07-02 12:09:20|1048.28|1042.88|1048.39|1042.99|1048.57|1043.17|1048.23|1042.83|30
1656763770000|2022-07-02 12:09:30|1048.3|1042.9|1047.15|1041.75|1048.3|1042.9|1046.91|1041.51|34
1656763780000|2022-07-02 12:09:40|1047.16|1041.76|1047.16|1041.76|1047.21|1041.81|1047.06|1041.66|26
1656763790000|2022-07-02 12:09:50|1047.07|1041.67|1046.33|1040.93|1047.07|1041.67|1046.3|1040.9|36
1656763800000|2022-07-02 12:10:00|1046.32|1040.92|1046.61|1041.21|1046.77|1041.37|1046.3|1040.9|30
1656763810000|2022-07-02 12:10:10|1046.62|1041.22|1046.36|1040.96|1046.68|1041.28|1046.28|1040.88|32
1656763820000|2022-07-02 12:10:20|1046.22|1040.82|1046.5|1041.1|1046.53|1041.13|1046.16|1040.76|29
1656763830000|2022-07-02 12:10:30|1046.53|1041.13|1046.61|1041.21|1046.87|1041.47|1046.53|1041.13|30
1656763840000|2022-07-02 12:10:40|1046.6|1041.2|1046.56|1041.16|1046.76|1041.36|1046.56|1041.16|26
1656763850000|2022-07-02 12:10:50|1046.47|1041.07|1046.08|1040.68|1046.47|1041.07|1046.08|1040.68|20
1656763860000|2022-07-02 12:11:00|1046.06|1040.66|1046.06|1040.66|1046.19|1040.79|1045.98|1040.58|22
1656763870000|2022-07-02 12:11:10|1046.05|1040.65|1045.98|1040.58|1046.07|1040.67|1045.97|1040.57|20
1656763880000|2022-07-02 12:11:20|1045.99|1040.59|1045.97|1040.57|1046.03|1040.63|1045.96|1040.56|19
1656763890000|2022-07-02 12:11:30|1045.98|1040.58|1046.15|1040.75|1046.18|1040.78|1045.98|1040.58|23
1656763900000|2022-07-02 12:11:40|1046.16|1040.76|1047.02|1041.62|1047.02|1041.62|1046.16|1040.76|28
1656763910000|2022-07-02 12:11:50|1047|1041.6|1047.17|1041.77|1047.21|1041.81|1046.95|1041.55|25
1656763920000|2022-07-02 12:12:00|1047.12|1041.72|1047.81|1042.41|1047.86|1042.46|1047.09|1041.69|25
1656763930000|2022-07-02 12:12:10|1047.8|1042.4|1047.67|1042.27|1047.86|1042.46|1047.58|1042.18|31
1656763940000|2022-07-02 12:12:20|1047.68|1042.28|1047.5|1042.1|1047.68|1042.28|1047.49|1042.09|25
1656763950000|2022-07-02 12:12:30|1047.49|1042.09|1046.83|1041.43|1047.52|1042.12|1046.66|1041.26|32
1656763960000|2022-07-02 12:12:40|1046.82|1041.42|1046.69|1041.29|1046.82|1041.42|1046.64|1041.24|26
1656763970000|2022-07-02 12:12:50|1046.66|1041.26|1046.15|1040.75|1046.66|1041.26|1046.15|1040.75|21
1656763980000|2022-07-02 12:13:00|1046.14|1040.74|1046.78|1041.38|1046.91|1041.51|1046.14|1040.74|29
1656763990000|2022-07-02 12:13:10|1046.79|1041.39|1047.05|1041.65|1047.07|1041.67|1046.71|1041.31|28
1656764000000|2022-07-02 12:13:20|1047.08|1041.68|1047.31|1041.91|1047.33|1041.93|1047.07|1041.67|25
1656764010000|2022-07-02 12:13:30|1047.32|1041.92|1047.55|1042.15|1047.55|1042.15|1047.26|1041.86|28
1656764020000|2022-07-02 12:13:40|1047.57|1042.17|1047.42|1042.02|1047.64|1042.24|1047.42|1042.02|29
1656764030000|2022-07-02 12:13:50|1047.43|1042.03|1049.55|1044.15|1049.57|1044.17|1047.16|1041.76|35
1656764040000|2022-07-02 12:14:00|1049.56|1044.16|1049.55|1044.15|1049.61|1044.21|1049.43|1044.03|32
1656764050000|2022-07-02 12:14:10|1049.62|1044.22|1049.31|1043.91|1049.77|1044.37|1049.29|1043.89|34
1656764060000|2022-07-02 12:14:20|1049.29|1043.89|1049.32|1043.92|1049.38|1043.98|1049.18|1043.78|34
1656764070000|2022-07-02 12:14:30|1049.36|1043.96|1048.85|1043.45|1049.38|1043.98|1048.83|1043.43|28
1656764080000|2022-07-02 12:14:40|1048.97|1043.57|1049.25|1043.85|1049.25|1043.85|1048.97|1043.57|26
1656764090000|2022-07-02 12:14:50|1049.32|1043.92|1049.42|1044.02|1049.43|1044.03|1049.22|1043.82|29
1656764100000|2022-07-02 12:15:00|1049.41|1044.01|1049.18|1043.78|1049.41|1044.01|1049.16|1043.76|30
1656764110000|2022-07-02 12:15:10|1049.24|1043.84|1049.24|1043.84|1049.35|1043.95|1049.23|1043.83|29
1656764120000|2022-07-02 12:15:20|1049.27|1043.87|1052.94|1047.54|1052.94|1047.54|1049.19|1043.79|35
1656764130000|2022-07-02 12:15:30|1052.85|1047.45|1052.66|1047.26|1053.02|1047.62|1052.21|1046.81|40
1656764140000|2022-07-02 12:15:40|1052.62|1047.22|1052.38|1046.98|1052.65|1047.25|1052.22|1046.82|33
1656764150000|2022-07-02 12:15:50|1052.34|1046.94|1050.97|1045.57|1052.34|1046.94|1050.97|1045.57|31
1656764160000|2022-07-02 12:16:00|1051.01|1045.61|1051.17|1045.77|1051.49|1046.09|1050.97|1045.57|35
1656764170000|2022-07-02 12:16:10|1051.16|1045.76|1051.5|1046.1|1051.55|1046.15|1050.95|1045.55|33
1656764180000|2022-07-02 12:16:20|1051.52|1046.12|1052.06|1046.66|1052.08|1046.68|1051.52|1046.12|32
1656764190000|2022-07-02 12:16:30|1052.07|1046.67|1052.42|1047.02|1052.42|1047.02|1051.85|1046.45|35
1656764200000|2022-07-02 12:16:40|1052.48|1047.08|1052.34|1046.94|1052.83|1047.43|1052.34|1046.94|31
1656764210000|2022-07-02 12:16:50|1052.5|1047.1|1052.29|1046.89|1052.51|1047.11|1052.07|1046.67|30
1656764220000|2022-07-02 12:17:00|1052.18|1046.78|1052.13|1046.73|1052.47|1047.07|1052.07|1046.67|31
1656764230000|2022-07-02 12:17:10|1052.22|1046.82|1052.15|1046.75|1052.31|1046.91|1051.84|1046.44|30
1656764240000|2022-07-02 12:17:20|1052.16|1046.76|1052.14|1046.74|1052.2|1046.8|1052.12|1046.72|24
1656764250000|2022-07-02 12:17:30|1052.13|1046.73|1052.51|1047.11|1052.52|1047.12|1052.11|1046.71|28
1656764260000|2022-07-02 12:17:40|1052.52|1047.12|1052.29|1046.89|1052.93|1047.53|1052.07|1046.67|37
1656764270000|2022-07-02 12:17:50|1052.4|1047|1051.94|1046.54|1052.4|1047|1051.94|1046.54|32
1656764280000|2022-07-02 12:18:00|1051.89|1046.49|1051.3|1045.9|1051.93|1046.53|1051.27|1045.87|28
1656764290000|2022-07-02 12:18:10|1051.29|1045.89|1051.2|1045.8|1051.29|1045.89|1050.91|1045.51|32
1656764300000|2022-07-02 12:18:20|1051.21|1045.81|1051.5|1046.1|1051.53|1046.13|1051.2|1045.8|27
1656764310000|2022-07-02 12:18:30|1051.51|1046.11|1051.51|1046.11|1051.54|1046.14|1051.45|1046.05|19
1656764320000|2022-07-02 12:18:40|1051.52|1046.12|1050.92|1045.52|1051.52|1046.12|1050.92|1045.52|26
1656764330000|2022-07-02 12:18:50|1050.89|1045.49|1049.43|1044.03|1050.89|1045.49|1049.42|1044.02|34
1656764340000|2022-07-02 12:19:00|1049.42|1044.02|1049.16|1043.76|1049.57|1044.17|1049.16|1043.76|27
1656764350000|2022-07-02 12:19:10|1049.03|1043.63|1049.24|1043.84|1049.42|1044.02|1048.93|1043.53|27
1656764360000|2022-07-02 12:19:20|1049.2|1043.8|1048.63|1043.23|1049.21|1043.81|1048.63|1043.23|26
1656764370000|2022-07-02 12:19:30|1048.62|1043.22|1048.2|1042.8|1048.62|1043.22|1047.98|1042.58|36
1656764380000|2022-07-02 12:19:40|1048.17|1042.77|1047.51|1042.11|1048.17|1042.77|1047.49|1042.09|30
1656764390000|2022-07-02 12:19:50|1047.47|1042.07|1047.28|1041.88|1047.47|1042.07|1047.05|1041.65|29
1656764400000|2022-07-02 12:20:00|1047.25|1041.85|1047.44|1042.04|1047.56|1042.16|1047.08|1041.68|26
1656764410000|2022-07-02 12:20:10|1047.5|1042.1|1047.08|1041.68|1047.5|1042.1|1047.01|1041.61|27
1656764420000|2022-07-02 12:20:20|1047.09|1041.69|1046.99|1041.59|1047.09|1041.69|1046.69|1041.29|30
1656764430000|2022-07-02 12:20:30|1047.02|1041.62|1048.01|1042.61|1048.01|1042.61|1046.93|1041.53|29
1656764440000|2022-07-02 12:20:40|1048.02|1042.62|1048.31|1042.91|1048.31|1042.91|1047.98|1042.58|28
1656764450000|2022-07-02 12:20:50|1048.34|1042.94|1047.4|1042|1048.43|1043.03|1047.4|1042|32
1656764460000|2022-07-02 12:21:00|1047.38|1041.98|1047.32|1041.92|1047.58|1042.18|1047.27|1041.87|32
1656764470000|2022-07-02 12:21:10|1047.33|1041.93|1047.09|1041.69|1047.34|1041.94|1047.08|1041.68|27
1656764480000|2022-07-02 12:21:20|1046.95|1041.55|1046.99|1041.59|1047.07|1041.67|1046.87|1041.47|29
1656764490000|2022-07-02 12:21:30|1046.98|1041.58|1047.03|1041.63|1047.04|1041.64|1046.97|1041.57|18
1656764500000|2022-07-02 12:21:40|1047.1|1041.7|1047.16|1041.76|1047.17|1041.77|1047.05|1041.65|29
1656764510000|2022-07-02 12:21:50|1047.14|1041.74|1047.03|1041.63|1047.19|1041.79|1047.03|1041.63|26
1656764520000|2022-07-02 12:22:00|1047.02|1041.62|1047.08|1041.68|1047.11|1041.71|1046.99|1041.59|22
1656764530000|2022-07-02 12:22:10|1047.05|1041.65|1047.07|1041.67|1047.08|1041.68|1046.95|1041.55|22
1656764540000|2022-07-02 12:22:20|1047.08|1041.68|1046.58|1041.18|1047.08|1041.68|1046.57|1041.17|26
1656764550000|2022-07-02 12:22:30|1046.59|1041.19|1046.23|1040.83|1046.59|1041.19|1046.23|1040.83|16
1656764560000|2022-07-02 12:22:40|1046.04|1040.64|1045.68|1040.28|1046.04|1040.64|1045.67|1040.27|28
1656764570000|2022-07-02 12:22:50|1045.64|1040.24|1046.5|1041.1|1046.5|1041.1|1045.63|1040.23|27
1656764580000|2022-07-02 12:23:00|1046.57|1041.17|1046.2|1040.8|1046.57|1041.17|1046.2|1040.8|29
1656764590000|2022-07-02 12:23:10|1046.21|1040.81|1046.24|1040.84|1046.26|1040.86|1045.96|1040.56|27
1656764600000|2022-07-02 12:23:20|1046.19|1040.79|1046.71|1041.31|1046.78|1041.38|1046.11|1040.71|32
1656764610000|2022-07-02 12:23:30|1046.67|1041.27|1046.77|1041.37|1046.92|1041.52|1046.46|1041.06|34
1656764620000|2022-07-02 12:23:40|1046.75|1041.35|1047.89|1042.49|1047.89|1042.49|1046.62|1041.22|30
1656764630000|2022-07-02 12:23:50|1047.86|1042.46|1048.21|1042.81|1048.35|1042.95|1047.84|1042.44|26
1656764640000|2022-07-02 12:24:00|1048.22|1042.82|1048.17|1042.77|1048.3|1042.9|1048.17|1042.77|20
1656764650000|2022-07-02 12:24:10|1048.16|1042.76|1048.53|1043.13|1048.54|1043.14|1048.16|1042.76|25
1656764660000|2022-07-02 12:24:20|1048.54|1043.14|1048.33|1042.93|1048.55|1043.15|1048.25|1042.85|26
1656764670000|2022-07-02 12:24:30|1048.35|1042.95|1047.87|1042.47|1048.43|1043.03|1047.86|1042.46|24
1656764680000|2022-07-02 12:24:40|1048.02|1042.62|1048.38|1042.98|1048.48|1043.08|1048|1042.6|29
1656764690000|2022-07-02 12:24:50|1048.36|1042.96|1048.37|1042.97|1048.37|1042.97|1048.27|1042.87|22
1656764700000|2022-07-02 12:25:00|1048.33|1042.93|1048.37|1042.97|1048.38|1042.98|1048.33|1042.93|14
1656764710000|2022-07-02 12:25:10|1048.35|1042.95|1048.43|1043.03|1048.5|1043.1|1048.2|1042.8|31
1656764720000|2022-07-02 12:25:20|1048.45|1043.05|1048.39|1042.99|1048.47|1043.07|1048.37|1042.97|23
1656764730000|2022-07-02 12:25:30|1048.53|1043.13|1048.53|1043.13|1048.55|1043.15|1048.43|1043.03|13
1656764740000|2022-07-02 12:25:40|1048.55|1043.15|1048.93|1043.53|1049.03|1043.63|1048.55|1043.15|16
1656764750000|2022-07-02 12:25:50|1048.96|1043.56|1049.16|1043.76|1049.19|1043.79|1048.96|1043.56|26
1656764760000|2022-07-02 12:26:00|1049.13|1043.73|1049.29|1043.89|1049.29|1043.89|1049.13|1043.73|14
1656764770000|2022-07-02 12:26:10|1049.3|1043.9|1049.36|1043.96|1049.68|1044.28|1049.27|1043.87|31
1656764780000|2022-07-02 12:26:20|1049.41|1044.01|1049.29|1043.89|1049.44|1044.04|1049.24|1043.84|20
1656764790000|2022-07-02 12:26:30|1049.3|1043.9|1049.38|1043.98|1049.38|1043.98|1049.27|1043.87|14
1656764800000|2022-07-02 12:26:40|1049.33|1043.93|1049.45|1044.05|1049.5|1044.1|1049.31|1043.91|12
1656764810000|2022-07-02 12:26:50|1049.43|1044.03|1049.48|1044.08|1049.51|1044.11|1049.42|1044.02|19
1656764820000|2022-07-02 12:27:00|1049.49|1044.09|1049.82|1044.42|1049.89|1044.49|1049.24|1043.84|24
1656764830000|2022-07-02 12:27:10|1049.8|1044.4|1049.43|1044.03|1049.83|1044.43|1049.43|1044.03|27
1656764840000|2022-07-02 12:27:20|1049.46|1044.06|1049.7|1044.3|1049.7|1044.3|1049.46|1044.06|21
1656764850000|2022-07-02 12:27:30|1049.69|1044.29|1049.07|1043.67|1049.69|1044.29|1049.06|1043.66|24
1656764860000|2022-07-02 12:27:40|1049.06|1043.66|1048.86|1043.46|1049.13|1043.73|1048.86|1043.46|25
1656764870000|2022-07-02 12:27:50|1048.87|1043.47|1048.94|1043.54|1049|1043.6|1048.87|1043.47|20
1656764880000|2022-07-02 12:28:00|1048.92|1043.52|1048.8|1043.4|1048.95|1043.55|1048.77|1043.37|19
1656764890000|2022-07-02 12:28:10|1048.79|1043.39|1048.94|1043.54|1048.98|1043.58|1048.5|1043.1|23
1656764900000|2022-07-02 12:28:20|1048.95|1043.55|1049.02|1043.62|1049.03|1043.63|1048.95|1043.55|19
1656764910000|2022-07-02 12:28:30|1049.03|1043.63|1048.97|1043.57|1049.48|1044.08|1048.91|1043.51|26
1656764920000|2022-07-02 12:28:40|1048.96|1043.56|1048.77|1043.37|1048.96|1043.56|1048.75|1043.35|23
1656764930000|2022-07-02 12:28:50|1048.75|1043.35|1048.61|1043.21|1048.77|1043.37|1048.61|1043.21|15
1656764940000|2022-07-02 12:29:00|1048.6|1043.2|1048.02|1042.62|1048.6|1043.2|1048.02|1042.62|22
1656764950000|2022-07-02 12:29:10|1048.03|1042.63|1047.67|1042.27|1048.03|1042.63|1047.67|1042.27|19
1656764960000|2022-07-02 12:29:20|1047.65|1042.25|1047.44|1042.04|1047.65|1042.25|1047.41|1042.01|24
1656764970000|2022-07-02 12:29:30|1047.43|1042.03|1047.67|1042.27|1047.67|1042.27|1047.43|1042.03|20
1656764980000|2022-07-02 12:29:40|1047.66|1042.26|1047.56|1042.16|1047.66|1042.26|1047.56|1042.16|20
1656764990000|2022-07-02 12:29:50|1047.57|1042.17|1047.79|1042.39|1047.79|1042.39|1047.54|1042.14|26
1656765000000|2022-07-02 12:30:00|1047.76|1042.36|1047.55|1042.15|1047.78|1042.38|1047.55|1042.15|27
1656765010000|2022-07-02 12:30:10|1047.53|1042.13|1047.46|1042.06|1047.53|1042.13|1047.42|1042.02|26
1656765020000|2022-07-02 12:30:20|1047.48|1042.08|1047.52|1042.12|1047.59|1042.19|1047.45|1042.05|11
1656765030000|2022-07-02 12:30:30|1047.53|1042.13|1047.44|1042.04|1047.55|1042.15|1047.43|1042.03|15
1656765040000|2022-07-02 12:30:40|1047.45|1042.05|1047.44|1042.04|1047.46|1042.06|1047.44|1042.04|7
1656765050000|2022-07-02 12:30:50|1047.45|1042.05|1047.32|1041.92|1047.45|1042.05|1047.25|1041.85|18
1656765060000|2022-07-02 12:31:00|1047.33|1041.93|1046.6|1041.2|1047.33|1041.93|1046.41|1041.01|26
1656765070000|2022-07-02 12:31:10|1046.61|1041.21|1046.55|1041.15|1046.66|1041.26|1046.45|1041.05|22
1656765080000|2022-07-02 12:31:20|1046.54|1041.14|1046.57|1041.17|1046.62|1041.22|1046.39|1040.99|27
1656765090000|2022-07-02 12:31:30|1046.55|1041.15|1046.49|1041.09|1046.55|1041.15|1046.48|1041.08|18
1656765100000|2022-07-02 12:31:40|1046.48|1041.08|1046.24|1040.84|1046.5|1041.1|1046.24|1040.84|20
1656765110000|2022-07-02 12:31:50|1046.28|1040.88|1046.3|1040.9|1046.49|1041.09|1046.28|1040.88|21
1656765120000|2022-07-02 12:32:00|1046.33|1040.93|1046.42|1041.02|1046.42|1041.02|1046.33|1040.93|18
1656765130000|2022-07-02 12:32:10|1046.41|1041.01|1046.38|1040.98|1046.42|1041.02|1046.38|1040.98|14
1656765140000|2022-07-02 12:32:20|1046.39|1040.99|1046.4|1041|1046.49|1041.09|1046.39|1040.99|17
1656765150000|2022-07-02 12:32:30|1046.41|1041.01|1046.48|1041.08|1046.5|1041.1|1046.4|1041|11
1656765160000|2022-07-02 12:32:40|1046.52|1041.12|1046.69|1041.29|1046.78|1041.38|1046.52|1041.12|24
1656765170000|2022-07-02 12:32:50|1046.71|1041.31|1046.7|1041.3|1046.75|1041.35|1046.68|1041.28|19
1656765180000|2022-07-02 12:33:00|1046.69|1041.29|1046.68|1041.28|1046.7|1041.3|1046.62|1041.22|13
1656765190000|2022-07-02 12:33:10|1046.69|1041.29|1046.3|1040.9|1046.71|1041.31|1046.27|1040.87|19
1656765200000|2022-07-02 12:33:20|1046.28|1040.88|1045.89|1040.49|1046.3|1040.9|1045.88|1040.48|25
1656765210000|2022-07-02 12:33:30|1045.88|1040.48|1045.74|1040.34|1045.88|1040.48|1045.73|1040.33|28
1656765220000|2022-07-02 12:33:40|1045.73|1040.33|1046.03|1040.63|1046.08|1040.68|1045.73|1040.33|27
1656765230000|2022-07-02 12:33:50|1046.04|1040.64|1045.91|1040.51|1046.04|1040.64|1045.76|1040.36|15
1656765240000|2022-07-02 12:34:00|1045.9|1040.5|1045.93|1040.53|1045.93|1040.53|1045.85|1040.45|21
1656765250000|2022-07-02 12:34:10|1045.89|1040.49|1045.92|1040.52|1045.93|1040.53|1045.82|1040.42|19
1656765260000|2022-07-02 12:34:20|1045.91|1040.51|1046.36|1040.96|1046.4|1041|1045.91|1040.51|21
1656765270000|2022-07-02 12:34:30|1046.35|1040.95|1046.73|1041.33|1047.07|1041.67|1046.35|1040.95|28
1656765280000|2022-07-02 12:34:40|1046.72|1041.32|1046.66|1041.26|1046.72|1041.32|1046.54|1041.14|22
1656765290000|2022-07-02 12:34:50|1046.61|1041.21|1046.75|1041.35|1046.78|1041.38|1046.61|1041.21|25
1656765300000|2022-07-02 12:35:00|1046.76|1041.36|1046.82|1041.42|1046.87|1041.47|1046.6|1041.2|25
1656765310000|2022-07-02 12:35:10|1046.83|1041.43|1046.78|1041.38|1046.86|1041.46|1046.71|1041.31|26
1656765320000|2022-07-02 12:35:20|1046.79|1041.39|1046.54|1041.14|1046.8|1041.4|1046.54|1041.14|19
1656765330000|2022-07-02 12:35:30|1046.53|1041.13|1046.56|1041.16|1046.57|1041.17|1046.51|1041.11|23
1656765340000|2022-07-02 12:35:40|1046.5|1041.1|1046.08|1040.68|1046.5|1041.1|1046.08|1040.68|24
1656765350000|2022-07-02 12:35:50|1046.09|1040.69|1046.12|1040.72|1046.22|1040.82|1046.06|1040.66|18
1656765360000|2022-07-02 12:36:00|1046.13|1040.73|1046.17|1040.77|1046.22|1040.82|1046.13|1040.73|18
1656765370000|2022-07-02 12:36:10|1046.16|1040.76|1046.38|1040.98|1046.4|1041|1046.13|1040.73|28
1656765380000|2022-07-02 12:36:20|1046.4|1041|1046.54|1041.14|1046.57|1041.17|1046.4|1041|19
1656765390000|2022-07-02 12:36:30|1046.56|1041.16|1047|1041.6|1047.01|1041.61|1046.55|1041.15|25
1656765400000|2022-07-02 12:36:40|1047.05|1041.65|1047.39|1041.99|1047.39|1041.99|1047.05|1041.65|27
1656765410000|2022-07-02 12:36:50|1047.4|1042|1047.9|1042.5|1047.9|1042.5|1047.4|1042|25
1656765420000|2022-07-02 12:37:00|1047.89|1042.49|1047.87|1042.47|1047.91|1042.51|1047.81|1042.41|18
1656765430000|2022-07-02 12:37:10|1047.89|1042.49|1049.2|1043.8|1049.49|1044.09|1047.83|1042.43|36
1656765440000|2022-07-02 12:37:20|1049.21|1043.81|1049.24|1043.84|1049.3|1043.9|1049.16|1043.76|26
1656765450000|2022-07-02 12:37:30|1049.26|1043.86|1049.59|1044.19|1049.59|1044.19|1049.13|1043.73|27
1656765460000|2022-07-02 12:37:40|1049.62|1044.22|1049.63|1044.23|1049.66|1044.26|1049.54|1044.14|33
1656765470000|2022-07-02 12:37:50|1049.7|1044.3|1049.89|1044.49|1050.24|1044.84|1049.7|1044.3|34
1656765480000|2022-07-02 12:38:00|1049.9|1044.5|1049.98|1044.58|1050.01|1044.61|1049.84|1044.44|16
1656765490000|2022-07-02 12:38:10|1049.96|1044.56|1049.77|1044.37|1049.98|1044.58|1049.67|1044.27|25
1656765500000|2022-07-02 12:38:20|1049.78|1044.38|1049.75|1044.35|1049.82|1044.42|1049.64|1044.24|19
1656765510000|2022-07-02 12:38:30|1049.74|1044.34|1050.17|1044.77|1050.48|1045.08|1049.74|1044.34|36
1656765520000|2022-07-02 12:38:40|1050.18|1044.78|1050.22|1044.82|1050.36|1044.96|1050.17|1044.77|32
1656765530000|2022-07-02 12:38:50|1050.25|1044.85|1050.74|1045.34|1050.74|1045.34|1050.21|1044.81|28
1656765540000|2022-07-02 12:39:00|1050.71|1045.31|1051.68|1046.28|1051.68|1046.28|1050.4|1045|31
1656765550000|2022-07-02 12:39:10|1051.7|1046.3|1051.66|1046.26|1051.82|1046.42|1051.59|1046.19|34
1656765560000|2022-07-02 12:39:20|1051.63|1046.23|1051.69|1046.29|1051.79|1046.39|1051.63|1046.23|35
1656765570000|2022-07-02 12:39:30|1051.68|1046.28|1051.78|1046.38|1051.78|1046.38|1051.68|1046.28|22
1656765580000|2022-07-02 12:39:40|1051.77|1046.37|1052.04|1046.64|1052.2|1046.8|1051.76|1046.36|30
1656765590000|2022-07-02 12:39:50|1052.03|1046.63|1051.79|1046.39|1052.18|1046.78|1051.79|1046.39|31
1656765600000|2022-07-02 12:40:00|1051.88|1046.48|1052|1046.6|1052.01|1046.61|1051.84|1046.44|27
1656765610000|2022-07-02 12:40:10|1052.03|1046.63|1052.86|1047.46|1052.99|1047.59|1052.03|1046.63|37
1656765620000|2022-07-02 12:40:20|1052.89|1047.49|1052.92|1047.52|1052.95|1047.55|1052.87|1047.47|26
1656765630000|2022-07-02 12:40:30|1052.91|1047.51|1052.89|1047.49|1053.03|1047.63|1052.88|1047.48|27
1656765640000|2022-07-02 12:40:40|1052.88|1047.48|1052.45|1047.05|1052.9|1047.5|1052.44|1047.04|26
1656765650000|2022-07-02 12:40:50|1052.42|1047.02|1052.42|1047.02|1052.6|1047.2|1052.37|1046.97|28
1656765660000|2022-07-02 12:41:00|1052.41|1047.01|1051.86|1046.46|1052.43|1047.03|1051.81|1046.41|27
1656765670000|2022-07-02 12:41:10|1051.75|1046.35|1052.03|1046.63|1052.08|1046.68|1051.75|1046.35|32
1656765680000|2022-07-02 12:41:20|1052.01|1046.61|1052|1046.6|1052.03|1046.63|1051.96|1046.56|17
1656765690000|2022-07-02 12:41:30|1052.01|1046.61|1051.23|1045.83|1052.1|1046.7|1051.19|1045.79|30
1656765700000|2022-07-02 12:41:40|1051.21|1045.81|1051.13|1045.73|1051.21|1045.81|1050.92|1045.52|35
1656765710000|2022-07-02 12:41:50|1051.14|1045.74|1051.21|1045.81|1051.26|1045.86|1051.06|1045.66|25
1656765720000|2022-07-02 12:42:00|1051.23|1045.83|1051.21|1045.81|1051.28|1045.88|1051.2|1045.8|29
1656765730000|2022-07-02 12:42:10|1051.2|1045.8|1051.28|1045.88|1051.29|1045.89|1051.19|1045.79|21
1656765740000|2022-07-02 12:42:20|1051.27|1045.87|1053.9|1048.5|1054.04|1048.64|1051.27|1045.87|32
1656765750000|2022-07-02 12:42:30|1053.87|1048.47|1057.22|1051.82|1057.93|1052.53|1053.87|1048.47|39
1656765760000|2022-07-02 12:42:40|1057.24|1051.84|1055.95|1050.55|1057.24|1051.84|1055.86|1050.46|39
1656765770000|2022-07-02 12:42:50|1055.92|1050.52|1056.31|1050.91|1056.61|1051.21|1055.71|1050.31|34
1656765780000|2022-07-02 12:43:00|1056.29|1050.89|1057.37|1051.97|1057.59|1052.19|1056.22|1050.82|34
1656765790000|2022-07-02 12:43:10|1057.36|1051.96|1058.97|1053.57|1058.97|1053.57|1056.98|1051.58|34
1656765800000|2022-07-02 12:43:20|1059.35|1053.95|1062.14|1056.74|1062.34|1056.94|1059.35|1053.95|40
1656765810000|2022-07-02 12:43:30|1061.95|1056.55|1061.49|1056.09|1061.95|1056.55|1060.76|1055.36|40
1656765820000|2022-07-02 12:43:40|1061.48|1056.08|1060.89|1055.49|1061.81|1056.41|1060.89|1055.49|39
1656765830000|2022-07-02 12:43:50|1060.92|1055.52|1061.09|1055.69|1061.31|1055.91|1059.94|1054.54|37
1656765840000|2022-07-02 12:44:00|1060.95|1055.55|1063.44|1058.04|1064.62|1059.22|1060.85|1055.45|40
1656765850000|2022-07-02 12:44:10|1063.48|1058.08|1064.86|1059.46|1065.18|1059.78|1063.48|1058.08|38
1656765860000|2022-07-02 12:44:20|1064.89|1059.49|1064.27|1058.87|1064.89|1059.49|1064.06|1058.66|35
1656765870000|2022-07-02 12:44:30|1064.25|1058.85|1064.48|1059.08|1064.9|1059.5|1064.04|1058.64|38
1656765880000|2022-07-02 12:44:40|1064.64|1059.24|1064.92|1059.52|1065.92|1060.52|1064.63|1059.23|37
1656765890000|2022-07-02 12:44:50|1064.29|1058.89|1062.64|1057.24|1064.29|1058.89|1062.63|1057.23|37
1656765900000|2022-07-02 12:45:00|1062.46|1057.06|1063.25|1057.85|1063.87|1058.47|1062.38|1056.98|39
1656765910000|2022-07-02 12:45:10|1063.09|1057.69|1062.46|1057.06|1063.31|1057.91|1062.46|1057.06|35
1656765920000|2022-07-02 12:45:20|1062.45|1057.05|1062.22|1056.82|1062.54|1057.14|1062.18|1056.78|34
1656765930000|2022-07-02 12:45:30|1062.12|1056.72|1063.07|1057.67|1063.07|1057.67|1061.68|1056.28|38
1656765940000|2022-07-02 12:45:40|1063.08|1057.68|1062.67|1057.27|1063.14|1057.74|1062.61|1057.21|35
1656765950000|2022-07-02 12:45:50|1062.66|1057.26|1062.72|1057.32|1062.93|1057.53|1062.65|1057.25|34
1656765960000|2022-07-02 12:46:00|1062.71|1057.31|1063.06|1057.66|1063.06|1057.66|1062.37|1056.97|31
1656765970000|2022-07-02 12:46:10|1063.08|1057.68|1062.66|1057.26|1063.08|1057.68|1062.49|1057.09|37
1656765980000|2022-07-02 12:46:20|1062.62|1057.22|1062.35|1056.95|1062.72|1057.32|1062.35|1056.95|31
1656765990000|2022-07-02 12:46:30|1062.36|1056.96|1061.55|1056.15|1062.44|1057.04|1061.51|1056.11|38
1656766000000|2022-07-02 12:46:40|1061.54|1056.14|1061.27|1055.87|1061.55|1056.15|1061.24|1055.84|27
1656766010000|2022-07-02 12:46:50|1061.32|1055.92|1061.67|1056.27|1061.67|1056.27|1061.15|1055.75|27
1656766020000|2022-07-02 12:47:00|1061.63|1056.23|1062.19|1056.79|1062.44|1057.04|1061.61|1056.21|35
1656766030000|2022-07-02 12:47:10|1062.18|1056.78|1062.06|1056.66|1062.18|1056.78|1062.04|1056.64|33
1656766040000|2022-07-02 12:47:20|1062.05|1056.65|1060.77|1055.37|1062.05|1056.65|1060.77|1055.37|33
1656766050000|2022-07-02 12:47:30|1060.69|1055.29|1060.1|1054.7|1060.75|1055.35|1060.1|1054.7|35
1656766060000|2022-07-02 12:47:40|1060.2|1054.8|1060.12|1054.72|1060.26|1054.86|1060.12|1054.72|30
1656766070000|2022-07-02 12:47:50|1060.13|1054.73|1059.84|1054.44|1060.13|1054.73|1059.82|1054.42|23
1656766080000|2022-07-02 12:48:00|1059.83|1054.43|1059.97|1054.57|1060.01|1054.61|1059.71|1054.31|31
1656766090000|2022-07-02 12:48:10|1060.17|1054.77|1060.19|1054.79|1060.25|1054.85|1060.07|1054.67|24
1656766100000|2022-07-02 12:48:20|1060.18|1054.78|1062.04|1056.64|1062.04|1056.64|1060.18|1054.78|37
1656766110000|2022-07-02 12:48:30|1062.01|1056.61|1061.75|1056.35|1062.01|1056.61|1061.38|1055.98|31
1656766120000|2022-07-02 12:48:40|1061.74|1056.34|1062.39|1056.99|1062.39|1056.99|1061.5|1056.1|30
1656766130000|2022-07-02 12:48:50|1062.25|1056.85|1062.4|1057|1062.49|1057.09|1062.24|1056.84|33
1656766140000|2022-07-02 12:49:00|1062.39|1056.99|1062.08|1056.68|1062.39|1056.99|1062.08|1056.68|32
1656766150000|2022-07-02 12:49:10|1062.05|1056.65|1062.44|1057.04|1062.45|1057.05|1061.88|1056.48|34
1656766160000|2022-07-02 12:49:20|1062.45|1057.05|1062.6|1057.2|1062.62|1057.22|1062.44|1057.04|31
1656766170000|2022-07-02 12:49:30|1062.61|1057.21|1062.54|1057.14|1062.83|1057.43|1062.5|1057.1|32
1656766180000|2022-07-02 12:49:40|1062.49|1057.09|1062.28|1056.88|1062.49|1057.09|1062.23|1056.83|27
1656766190000|2022-07-02 12:49:50|1062.29|1056.89|1061.76|1056.36|1062.29|1056.89|1061.76|1056.36|28
1656766200000|2022-07-02 12:50:00|1061.78|1056.38|1062.09|1056.69|1062.22|1056.82|1061.72|1056.32|29
1656766210000|2022-07-02 12:50:10|1062.1|1056.7|1061.25|1055.85|1062.1|1056.7|1061.25|1055.85|33
1656766220000|2022-07-02 12:50:20|1061.23|1055.83|1060.91|1055.51|1061.55|1056.15|1060.91|1055.51|34
1656766230000|2022-07-02 12:50:30|1060.9|1055.5|1060.68|1055.28|1061.1|1055.7|1060.37|1054.97|36
1656766240000|2022-07-02 12:50:40|1060.64|1055.24|1060.49|1055.09|1060.65|1055.25|1060.49|1055.09|21
1656766250000|2022-07-02 12:50:50|1060.4|1055|1059.96|1054.56|1060.4|1055|1059.96|1054.56|29
1656766260000|2022-07-02 12:51:00|1059.95|1054.55|1059.82|1054.42|1059.95|1054.55|1059.82|1054.42|26
1656766270000|2022-07-02 12:51:10|1059.83|1054.43|1059.5|1054.1|1059.84|1054.44|1059.46|1054.06|34
1656766280000|2022-07-02 12:51:20|1059.47|1054.07|1059.91|1054.51|1059.91|1054.51|1059.47|1054.07|28
1656766290000|2022-07-02 12:51:30|1059.99|1054.59|1060.04|1054.64|1060.14|1054.74|1059.99|1054.59|30
1656766300000|2022-07-02 12:51:40|1059.93|1054.53|1059.94|1054.54|1059.94|1054.54|1059.55|1054.15|24
1656766310000|2022-07-02 12:51:50|1059.95|1054.55|1058.92|1053.52|1059.95|1054.55|1058.92|1053.52|27
1656766320000|2022-07-02 12:52:00|1058.9|1053.5|1059.01|1053.61|1059.13|1053.73|1058.83|1053.43|23
1656766330000|2022-07-02 12:52:10|1059|1053.6|1058.61|1053.21|1059|1053.6|1058.61|1053.21|23
1656766340000|2022-07-02 12:52:20|1058.58|1053.18|1058.63|1053.23|1058.85|1053.45|1058.57|1053.17|28
1656766350000|2022-07-02 12:52:30|1058.6|1053.2|1058.89|1053.49|1058.89|1053.49|1058.45|1053.05|29
1656766360000|2022-07-02 12:52:40|1058.97|1053.57|1059.73|1054.33|1059.73|1054.33|1058.8|1053.4|32
1656766370000|2022-07-02 12:52:50|1059.75|1054.35|1059.29|1053.89|1059.86|1054.46|1059.26|1053.86|29
1656766380000|2022-07-02 12:53:00|1059.28|1053.88|1059.51|1054.11|1059.59|1054.19|1059.07|1053.67|33
1656766390000|2022-07-02 12:53:10|1059.5|1054.1|1059.3|1053.9|1059.58|1054.18|1059.24|1053.84|36
1656766400000|2022-07-02 12:53:20|1059.28|1053.88|1059.13|1053.73|1059.3|1053.9|1058.88|1053.48|31
1656766410000|2022-07-02 12:53:30|1059.14|1053.74|1058.71|1053.31|1059.14|1053.74|1058.65|1053.25|31
1656766420000|2022-07-02 12:53:40|1058.65|1053.25|1058.25|1052.85|1058.65|1053.25|1058.14|1052.74|33
1656766430000|2022-07-02 12:53:50|1058.29|1052.89|1058.14|1052.74|1058.29|1052.89|1058.1|1052.7|28
1656766440000|2022-07-02 12:54:00|1058.12|1052.72|1058.22|1052.82|1058.28|1052.88|1058.12|1052.72|26
1656766450000|2022-07-02 12:54:10|1058.16|1052.76|1058.21|1052.81|1058.21|1052.81|1058|1052.6|29
1656766460000|2022-07-02 12:54:20|1058.18|1052.78|1059.13|1053.73|1059.19|1053.79|1058.17|1052.77|30
1656766470000|2022-07-02 12:54:30|1059.28|1053.88|1058.93|1053.53|1059.46|1054.06|1058.93|1053.53|32
1656766480000|2022-07-02 12:54:40|1058.77|1053.37|1058.34|1052.94|1058.77|1053.37|1058.31|1052.91|34
1656766490000|2022-07-02 12:54:50|1058.36|1052.96|1057.95|1052.55|1058.36|1052.96|1057.92|1052.52|28
1656766500000|2022-07-02 12:55:00|1058.03|1052.63|1058.16|1052.76|1058.39|1052.99|1057.99|1052.59|34
1656766510000|2022-07-02 12:55:10|1058.17|1052.77|1058.84|1053.44|1059.05|1053.65|1058.17|1052.77|32
1656766520000|2022-07-02 12:55:20|1058.81|1053.41|1058.15|1052.75|1058.81|1053.41|1058.15|1052.75|34
1656766530000|2022-07-02 12:55:30|1058.11|1052.71|1057.91|1052.51|1058.14|1052.74|1057.86|1052.46|28
1656766540000|2022-07-02 12:55:40|1057.9|1052.5|1057.75|1052.35|1057.93|1052.53|1057.59|1052.19|27
1656766550000|2022-07-02 12:55:50|1057.73|1052.33|1057.68|1052.28|1057.73|1052.33|1057.65|1052.25|25
1656766560000|2022-07-02 12:56:00|1057.59|1052.19|1058.38|1052.98|1058.38|1052.98|1057.58|1052.18|28
1656766570000|2022-07-02 12:56:10|1058.43|1053.03|1058.47|1053.07|1058.51|1053.11|1058.39|1052.99|28
1656766580000|2022-07-02 12:56:20|1058.46|1053.06|1058.29|1052.89|1058.46|1053.06|1058.2|1052.8|25
1656766590000|2022-07-02 12:56:30|1058.3|1052.9|1058.41|1053.01|1058.46|1053.06|1058.13|1052.73|30
1656766600000|2022-07-02 12:56:40|1058.43|1053.03|1058.03|1052.63|1058.44|1053.04|1058.03|1052.63|30
1656766610000|2022-07-02 12:56:50|1057.98|1052.58|1057.72|1052.32|1058.03|1052.63|1057.67|1052.27|28
1656766620000|2022-07-02 12:57:00|1057.7|1052.3|1058.23|1052.83|1058.28|1052.88|1057.7|1052.3|24
1656766630000|2022-07-02 12:57:10|1058.24|1052.84|1058.46|1053.06|1058.46|1053.06|1058.18|1052.78|26
1656766640000|2022-07-02 12:57:20|1058.45|1053.05|1058.16|1052.76|1058.55|1053.15|1058.16|1052.76|30
1656766650000|2022-07-02 12:57:30|1058.12|1052.72|1058.26|1052.86|1058.33|1052.93|1058.12|1052.72|25
1656766660000|2022-07-02 12:57:40|1058.27|1052.87|1058.01|1052.61|1058.3|1052.9|1058.01|1052.61|29
1656766670000|2022-07-02 12:57:50|1058.03|1052.63|1059.13|1053.73|1059.13|1053.73|1057.9|1052.5|31
1656766680000|2022-07-02 12:58:00|1059.16|1053.76|1060.12|1054.72|1060.26|1054.86|1059.16|1053.76|35
1656766690000|2022-07-02 12:58:10|1060.09|1054.69|1059.8|1054.4|1060.18|1054.78|1059.71|1054.31|33
1656766700000|2022-07-02 12:58:20|1059.84|1054.44|1059.6|1054.2|1059.95|1054.55|1059.6|1054.2|31
1656766710000|2022-07-02 12:58:30|1059.61|1054.21|1059.77|1054.37|1059.82|1054.42|1059.61|1054.21|20
1656766720000|2022-07-02 12:58:40|1059.78|1054.38|1059.74|1054.34|1059.82|1054.42|1059.62|1054.22|25
1656766730000|2022-07-02 12:58:50|1059.72|1054.32|1059.86|1054.46|1059.87|1054.47|1059.68|1054.28|28
1656766740000|2022-07-02 12:59:00|1059.84|1054.44|1059.62|1054.22|1059.86|1054.46|1059.62|1054.22|30
1656766750000|2022-07-02 12:59:10|1059.57|1054.17|1059.43|1054.03|1059.57|1054.17|1059.21|1053.81|28
1656766760000|2022-07-02 12:59:20|1059.41|1054.01|1059.39|1053.99|1059.47|1054.07|1059.34|1053.94|30
1656766770000|2022-07-02 12:59:30|1059.38|1053.98|1059.43|1054.03|1059.53|1054.13|1059.38|1053.98|24
1656766780000|2022-07-02 12:59:40|1059.44|1054.04|1059.47|1054.07|1059.48|1054.08|1059.43|1054.03|26
1656766790000|2022-07-02 12:59:50|1059.46|1054.06|1060.01|1054.61|1060.03|1054.63|1059.46|1054.06|32
1656766800000|2022-07-02 13:00:00|1060.02|1054.62|1060.31|1054.91|1060.38|1054.98|1060.02|1054.62|30
1656766810000|2022-07-02 13:00:10|1060.25|1054.85|1060.06|1054.66|1060.25|1054.85|1059.87|1054.47|34
1656766820000|2022-07-02 13:00:20|1060.05|1054.65|1060.02|1054.62|1060.12|1054.72|1059.92|1054.52|28
1656766830000|2022-07-02 13:00:30|1060.01|1054.61|1059.69|1054.29|1060.08|1054.68|1059.69|1054.29|31
1656766840000|2022-07-02 13:00:40|1059.7|1054.3|1059.57|1054.17|1059.7|1054.3|1059.48|1054.08|25
1656766850000|2022-07-02 13:00:50|1059.56|1054.16|1059.55|1054.15|1059.62|1054.22|1059.54|1054.14|20
1656766860000|2022-07-02 13:01:00|1059.54|1054.14|1059.55|1054.15|1059.8|1054.4|1059.47|1054.07|30
1656766870000|2022-07-02 13:01:10|1059.54|1054.14|1059.41|1054.01|1059.57|1054.17|1059.38|1053.98|25
1656766880000|2022-07-02 13:01:20|1059.47|1054.07|1059.15|1053.75|1059.47|1054.07|1059.14|1053.74|26
1656766890000|2022-07-02 13:01:30|1059.16|1053.76|1059.14|1053.74|1059.22|1053.82|1059.1|1053.7|24
1656766900000|2022-07-02 13:01:40|1059.12|1053.72|1058.89|1053.49|1059.14|1053.74|1058.89|1053.49|24
1656766910000|2022-07-02 13:01:50|1058.83|1053.43|1058.75|1053.35|1058.83|1053.43|1058.72|1053.32|22
1656766920000|2022-07-02 13:02:00|1058.79|1053.39|1058.92|1053.52|1059.06|1053.66|1058.79|1053.39|27
1656766930000|2022-07-02 13:02:10|1058.95|1053.55|1058.91|1053.51|1058.99|1053.59|1058.83|1053.43|26
1656766940000|2022-07-02 13:02:20|1058.92|1053.52|1058.73|1053.33|1058.92|1053.52|1058.72|1053.32|25
1656766950000|2022-07-02 13:02:30|1058.7|1053.3|1058.73|1053.33|1058.76|1053.36|1058.7|1053.3|22
1656766960000|2022-07-02 13:02:40|1058.75|1053.35|1058.72|1053.32|1058.75|1053.35|1058.69|1053.29|25
1656766970000|2022-07-02 13:02:50|1058.71|1053.31|1058.79|1053.39|1058.82|1053.42|1058.71|1053.31|25
1656766980000|2022-07-02 13:03:00|1058.8|1053.4|1059.26|1053.86|1059.49|1054.09|1058.8|1053.4|30
1656766990000|2022-07-02 13:03:10|1059.36|1053.96|1059.47|1054.07|1059.47|1054.07|1059.33|1053.93|23
1656767000000|2022-07-02 13:03:20|1059.52|1054.12|1059.01|1053.61|1059.54|1054.14|1059.01|1053.61|33
1656767010000|2022-07-02 13:03:30|1059.02|1053.62|1058.53|1053.13|1059.06|1053.66|1058.53|1053.13|26
1656767020000|2022-07-02 13:03:40|1058.51|1053.11|1058.07|1052.67|1058.51|1053.11|1057.96|1052.56|27
1656767030000|2022-07-02 13:03:50|1058.05|1052.65|1058.04|1052.64|1058.13|1052.73|1058.04|1052.64|26
1656767040000|2022-07-02 13:04:00|1058.02|1052.62|1058.17|1052.77|1058.2|1052.8|1057.89|1052.49|23
1656767050000|2022-07-02 13:04:10|1058.16|1052.76|1058.21|1052.81|1058.28|1052.88|1058.08|1052.68|31
1656767060000|2022-07-02 13:04:20|1058.17|1052.77|1058.29|1052.89|1058.31|1052.91|1058.17|1052.77|22
1656767070000|2022-07-02 13:04:30|1058.3|1052.9|1058.07|1052.67|1058.3|1052.9|1058.07|1052.67|24
1656767080000|2022-07-02 13:04:40|1058.06|1052.66|1058.07|1052.67|1058.1|1052.7|1058.03|1052.63|24
1656767090000|2022-07-02 13:04:50|1058.05|1052.65|1057.78|1052.38|1058.08|1052.68|1057.76|1052.36|27
1656767100000|2022-07-02 13:05:00|1057.77|1052.37|1057.72|1052.32|1057.83|1052.43|1057.72|1052.32|24
1656767110000|2022-07-02 13:05:10|1057.69|1052.29|1057.39|1051.99|1057.7|1052.3|1057.33|1051.93|21
1656767120000|2022-07-02 13:05:20|1057.38|1051.98|1057.32|1051.92|1057.43|1052.03|1057.26|1051.86|32
1656767130000|2022-07-02 13:05:30|1057.3|1051.9|1057.41|1052.01|1057.41|1052.01|1057.3|1051.9|28
1656767140000|2022-07-02 13:05:40|1057.42|1052.02|1057.08|1051.68|1057.42|1052.02|1057.08|1051.68|18
1656767150000|2022-07-02 13:05:50|1057.09|1051.69|1056.97|1051.57|1057.1|1051.7|1056.97|1051.57|17
1656767160000|2022-07-02 13:06:00|1056.94|1051.54|1056.85|1051.45|1056.96|1051.56|1056.73|1051.33|19
1656767170000|2022-07-02 13:06:10|1056.86|1051.46|1056.8|1051.4|1056.91|1051.51|1056.75|1051.35|32
1656767180000|2022-07-02 13:06:20|1056.75|1051.35|1056.83|1051.43|1056.87|1051.47|1056.72|1051.32|30
1656767190000|2022-07-02 13:06:30|1056.84|1051.44|1058.01|1052.61|1058.07|1052.67|1056.84|1051.44|27
1656767200000|2022-07-02 13:06:40|1058.04|1052.64|1057.89|1052.49|1058.05|1052.65|1057.85|1052.45|24
1656767210000|2022-07-02 13:06:50|1057.9|1052.5|1057.43|1052.03|1057.9|1052.5|1057.43|1052.03|20
1656767220000|2022-07-02 13:07:00|1057.36|1051.96|1057.14|1051.74|1057.48|1052.08|1057.14|1051.74|31
1656767230000|2022-07-02 13:07:10|1057.15|1051.75|1057.24|1051.84|1057.25|1051.85|1057.01|1051.61|26
1656767240000|2022-07-02 13:07:20|1057.21|1051.81|1057.08|1051.68|1057.24|1051.84|1056.98|1051.58|25
1656767250000|2022-07-02 13:07:30|1057.07|1051.67|1057.01|1051.61|1057.11|1051.71|1057.01|1051.61|17
1656767260000|2022-07-02 13:07:40|1057.02|1051.62|1057.03|1051.63|1057.06|1051.66|1057.01|1051.61|20
1656767270000|2022-07-02 13:07:50|1057.02|1051.62|1056.93|1051.53|1057.02|1051.62|1056.9|1051.5|15
1656767280000|2022-07-02 13:08:00|1056.95|1051.55|1056.92|1051.52|1056.97|1051.57|1056.92|1051.52|14
1656767290000|2022-07-02 13:08:10|1056.93|1051.53|1056.91|1051.51|1056.95|1051.55|1056.91|1051.51|7
1656767300000|2022-07-02 13:08:20|1056.87|1051.47|1056.65|1051.25|1056.87|1051.47|1056.63|1051.23|19
1656767310000|2022-07-02 13:08:30|1056.66|1051.26|1056.54|1051.14|1056.69|1051.29|1056.52|1051.12|22
1656767320000|2022-07-02 13:08:40|1056.52|1051.12|1056.46|1051.06|1056.73|1051.33|1056.36|1050.96|26
1656767330000|2022-07-02 13:08:50|1056.48|1051.08|1057.26|1051.86|1057.27|1051.87|1056.48|1051.08|29
1656767340000|2022-07-02 13:09:00|1057.28|1051.88|1056.82|1051.42|1057.35|1051.95|1056.62|1051.22|37
1656767350000|2022-07-02 13:09:10|1056.8|1051.4|1056.27|1050.87|1056.93|1051.53|1056.26|1050.86|31
1656767360000|2022-07-02 13:09:20|1056.28|1050.88|1056.46|1051.06|1056.53|1051.13|1056.27|1050.87|23
1656767370000|2022-07-02 13:09:30|1056.47|1051.07|1056.61|1051.21|1056.79|1051.39|1056.46|1051.06|26
1656767380000|2022-07-02 13:09:40|1056.55|1051.15|1056.54|1051.14|1056.55|1051.15|1056.46|1051.06|24
1656767390000|2022-07-02 13:09:50|1056.52|1051.12|1056.48|1051.08|1056.54|1051.14|1056.45|1051.05|24
1656767400000|2022-07-02 13:10:00|1056.46|1051.06|1056.79|1051.39|1056.84|1051.44|1056.45|1051.05|27
1656767410000|2022-07-02 13:10:10|1056.8|1051.4|1056.84|1051.44|1056.88|1051.48|1056.74|1051.34|22
1656767420000|2022-07-02 13:10:20|1056.86|1051.46|1056.86|1051.46|1056.96|1051.56|1056.79|1051.39|21
1656767430000|2022-07-02 13:10:30|1056.88|1051.48|1056.94|1051.54|1056.96|1051.56|1056.86|1051.46|17
1656767440000|2022-07-02 13:10:40|1056.95|1051.55|1056.6|1051.2|1056.95|1051.55|1056.59|1051.19|19
1656767450000|2022-07-02 13:10:50|1056.58|1051.18|1056.31|1050.91|1056.58|1051.18|1056.07|1050.67|27
1656767460000|2022-07-02 13:11:00|1056.32|1050.92|1056.36|1050.96|1056.41|1051.01|1056.23|1050.83|22
1656767470000|2022-07-02 13:11:10|1056.35|1050.95|1056.6|1051.2|1056.6|1051.2|1056.35|1050.95|16
1656767480000|2022-07-02 13:11:20|1056.7|1051.3|1056.37|1050.97|1057.91|1052.51|1055.79|1050.39|35
1656767490000|2022-07-02 13:11:30|1056.33|1050.93|1055.38|1049.98|1056.62|1051.22|1055.05|1049.65|34
1656767500000|2022-07-02 13:11:40|1055.49|1050.09|1054.25|1048.85|1055.72|1050.32|1054.23|1048.83|36
1656767510000|2022-07-02 13:11:50|1054.22|1048.82|1054.73|1049.33|1054.78|1049.38|1054.19|1048.79|37
1656767520000|2022-07-02 13:12:00|1054.93|1049.53|1054.92|1049.52|1055.48|1050.08|1054.92|1049.52|35
1656767530000|2022-07-02 13:12:10|1054.9|1049.5|1055.5|1050.1|1055.5|1050.1|1054.9|1049.5|32
1656767540000|2022-07-02 13:12:20|1055.59|1050.19|1056.27|1050.87|1056.28|1050.88|1055.59|1050.19|31
1656767550000|2022-07-02 13:12:30|1056.28|1050.88|1055.8|1050.4|1056.28|1050.88|1055.8|1050.4|26
1656767560000|2022-07-02 13:12:40|1055.82|1050.42|1056.04|1050.64|1056.13|1050.73|1055.8|1050.4|29
1656767570000|2022-07-02 13:12:50|1056.06|1050.66|1056.53|1051.13|1056.53|1051.13|1056.04|1050.64|24
1656767580000|2022-07-02 13:13:00|1056.52|1051.12|1056.64|1051.24|1056.93|1051.53|1056.52|1051.12|32
1656767590000|2022-07-02 13:13:10|1056.63|1051.23|1056.44|1051.04|1056.63|1051.23|1056.2|1050.8|24
1656767600000|2022-07-02 13:13:20|1056.41|1051.01|1056.18|1050.78|1056.43|1051.03|1056.18|1050.78|27
1656767610000|2022-07-02 13:13:30|1056.22|1050.82|1056.37|1050.97|1056.5|1051.1|1056.21|1050.81|25
1656767620000|2022-07-02 13:13:40|1056.39|1050.99|1056.27|1050.87|1056.41|1051.01|1056.23|1050.83|24
1656767630000|2022-07-02 13:13:50|1056.25|1050.85|1055.98|1050.58|1056.25|1050.85|1055.85|1050.45|19
1656767640000|2022-07-02 13:14:00|1056.07|1050.67|1056.29|1050.89|1056.29|1050.89|1056.07|1050.67|27
1656767650000|2022-07-02 13:14:10|1056.28|1050.88|1055.8|1050.4|1056.28|1050.88|1055.78|1050.38|33
1656767660000|2022-07-02 13:14:20|1055.73|1050.33|1055.31|1049.91|1055.73|1050.33|1055.3|1049.9|24
1656767670000|2022-07-02 13:14:30|1055.3|1049.9|1054.81|1049.41|1055.47|1050.07|1054.81|1049.41|24
1656767680000|2022-07-02 13:14:40|1054.8|1049.4|1054.89|1049.49|1055.13|1049.73|1054.66|1049.26|28
1656767690000|2022-07-02 13:14:50|1054.87|1049.47|1054.66|1049.26|1054.87|1049.47|1054.66|1049.26|29
1656767700000|2022-07-02 13:15:00|1054.63|1049.23|1054.84|1049.44|1054.91|1049.51|1054.6|1049.2|29
1656767710000|2022-07-02 13:15:10|1054.75|1049.35|1054.52|1049.12|1054.86|1049.46|1054.51|1049.11|32
1656767720000|2022-07-02 13:15:20|1054.46|1049.06|1054.47|1049.07|1054.56|1049.16|1054.39|1048.99|29
1656767730000|2022-07-02 13:15:30|1054.44|1049.04|1054.47|1049.07|1054.49|1049.09|1054.43|1049.03|19
1656767740000|2022-07-02 13:15:40|1054.48|1049.08|1054.91|1049.51|1055.04|1049.64|1054.48|1049.08|29
1656767750000|2022-07-02 13:15:50|1054.79|1049.39|1053.83|1048.43|1054.9|1049.5|1053.68|1048.28|25
1656767760000|2022-07-02 13:16:00|1053.84|1048.44|1053.86|1048.46|1054.05|1048.65|1053.69|1048.29|29
1656767770000|2022-07-02 13:16:10|1053.85|1048.45|1053.66|1048.26|1053.86|1048.46|1053.66|1048.26|26
1656767780000|2022-07-02 13:16:20|1053.63|1048.23|1053.96|1048.56|1054.1|1048.7|1053.53|1048.13|26
1656767790000|2022-07-02 13:16:30|1053.87|1048.47|1054.55|1049.15|1054.55|1049.15|1053.86|1048.46|34
1656767800000|2022-07-02 13:16:40|1054.6|1049.2|1054.43|1049.03|1054.62|1049.22|1054.29|1048.89|28
1656767810000|2022-07-02 13:16:50|1054.41|1049.01|1054.64|1049.24|1054.66|1049.26|1054.39|1048.99|26
1656767820000|2022-07-02 13:17:00|1054.63|1049.23|1054.76|1049.36|1054.8|1049.4|1054.48|1049.08|31
1656767830000|2022-07-02 13:17:10|1054.75|1049.35|1054.82|1049.42|1054.89|1049.49|1054.74|1049.34|30
1656767840000|2022-07-02 13:17:20|1054.81|1049.41|1055.16|1049.76|1055.16|1049.76|1054.81|1049.41|21
1656767850000|2022-07-02 13:17:30|1055.28|1049.88|1055.26|1049.86|1055.28|1049.88|1055.12|1049.72|29
1656767860000|2022-07-02 13:17:40|1055.23|1049.83|1055.3|1049.9|1055.31|1049.91|1055.23|1049.83|21
1656767870000|2022-07-02 13:17:50|1055.32|1049.92|1055.3|1049.9|1055.35|1049.95|1055.27|1049.87|29
1656767880000|2022-07-02 13:18:00|1055.32|1049.92|1055.28|1049.88|1055.35|1049.95|1055.23|1049.83|20
1656767890000|2022-07-02 13:18:10|1055.24|1049.84|1055.3|1049.9|1055.34|1049.94|1055.24|1049.84|26
1656767900000|2022-07-02 13:18:20|1055.29|1049.89|1055.32|1049.92|1055.35|1049.95|1055.27|1049.87|22
1656767910000|2022-07-02 13:18:30|1055.3|1049.9|1055.01|1049.61|1055.35|1049.95|1055.01|1049.61|28
1656767920000|2022-07-02 13:18:40|1054.96|1049.56|1054.77|1049.37|1054.98|1049.58|1054.71|1049.31|26
1656767930000|2022-07-02 13:18:50|1054.8|1049.4|1054.81|1049.41|1054.91|1049.51|1054.78|1049.38|29
1656767940000|2022-07-02 13:19:00|1054.8|1049.4|1054.88|1049.48|1054.89|1049.49|1054.77|1049.37|21
1656767950000|2022-07-02 13:19:10|1055.04|1049.64|1055.26|1049.86|1055.32|1049.92|1055.04|1049.64|22
1656767960000|2022-07-02 13:19:20|1055.27|1049.87|1054.93|1049.53|1055.28|1049.88|1054.91|1049.51|26
1656767970000|2022-07-02 13:19:30|1054.96|1049.56|1054.91|1049.51|1055.04|1049.64|1054.85|1049.45|31
1656767980000|2022-07-02 13:19:40|1054.9|1049.5|1054.96|1049.56|1054.97|1049.57|1054.88|1049.48|21
1656767990000|2022-07-02 13:19:50|1054.97|1049.57|1054.97|1049.57|1055|1049.6|1054.91|1049.51|18
1656768000000|2022-07-02 13:20:00|1055.01|1049.61|1055.04|1049.64|1055.06|1049.66|1054.96|1049.56|13
1656768010000|2022-07-02 13:20:10|1055.03|1049.63|1054.95|1049.55|1055.04|1049.64|1054.9|1049.5|20
1656768020000|2022-07-02 13:20:20|1054.93|1049.53|1055.77|1050.37|1055.84|1050.44|1054.93|1049.53|31
1656768030000|2022-07-02 13:20:30|1055.78|1050.38|1055.89|1050.49|1055.89|1050.49|1055.78|1050.38|25
1656768040000|2022-07-02 13:20:40|1055.9|1050.5|1056.5|1051.1|1056.54|1051.14|1055.9|1050.5|32
1656768050000|2022-07-02 13:20:50|1056.47|1051.07|1056.2|1050.8|1056.47|1051.07|1056.07|1050.67|30
1656768060000|2022-07-02 13:21:00|1056.23|1050.83|1057.31|1051.91|1057.57|1052.17|1056.23|1050.83|33
1656768070000|2022-07-02 13:21:10|1057.3|1051.9|1057.51|1052.11|1057.51|1052.11|1057.15|1051.75|28
1656768080000|2022-07-02 13:21:20|1057.56|1052.16|1057.19|1051.79|1057.67|1052.27|1057.18|1051.78|28
1656768090000|2022-07-02 13:21:30|1057.17|1051.77|1056.65|1051.25|1057.17|1051.77|1056.58|1051.18|34
1656768100000|2022-07-02 13:21:40|1056.64|1051.24|1056.66|1051.26|1056.79|1051.39|1056.51|1051.11|32
1656768110000|2022-07-02 13:21:50|1056.67|1051.27|1056.69|1051.29|1056.72|1051.32|1056.63|1051.23|26
1656768120000|2022-07-02 13:22:00|1056.7|1051.3|1056.74|1051.34|1056.74|1051.34|1056.68|1051.28|7
1656768130000|2022-07-02 13:22:10|1056.75|1051.35|1057.34|1051.94|1057.34|1051.94|1056.73|1051.33|17
1656768140000|2022-07-02 13:22:20|1057.37|1051.97|1057.34|1051.94|1057.57|1052.17|1057.34|1051.94|30
1656768150000|2022-07-02 13:22:30|1057.36|1051.96|1057.33|1051.93|1057.42|1052.02|1057.06|1051.66|31
1656768160000|2022-07-02 13:22:40|1057.15|1051.75|1057.27|1051.87|1057.34|1051.94|1057.14|1051.74|27
1656768170000|2022-07-02 13:22:50|1057.26|1051.86|1057.33|1051.93|1057.33|1051.93|1057.24|1051.84|23
1656768180000|2022-07-02 13:23:00|1057.4|1052|1057.47|1052.07|1057.49|1052.09|1057.4|1052|20
1656768190000|2022-07-02 13:23:10|1057.46|1052.06|1056.38|1050.98|1057.46|1052.06|1056.38|1050.98|28
1656768200000|2022-07-02 13:23:20|1056.37|1050.97|1056.07|1050.67|1056.42|1051.02|1056.07|1050.67|25
1656768210000|2022-07-02 13:23:30|1056.06|1050.66|1056.34|1050.94|1056.34|1050.94|1055.91|1050.51|30
1656768220000|2022-07-02 13:23:40|1056.36|1050.96|1056.8|1051.4|1056.87|1051.47|1056.36|1050.96|27
1656768230000|2022-07-02 13:23:50|1056.81|1051.41|1056.78|1051.38|1056.84|1051.44|1056.77|1051.37|17
1656768240000|2022-07-02 13:24:00|1056.79|1051.39|1056.82|1051.42|1056.82|1051.42|1056.78|1051.38|12
1656768250000|2022-07-02 13:24:10|1056.85|1051.45|1056.94|1051.54|1057.1|1051.7|1056.85|1051.45|26
1656768260000|2022-07-02 13:24:20|1056.93|1051.53|1056.86|1051.46|1056.93|1051.53|1056.85|1051.45|16
1656768270000|2022-07-02 13:24:30|1056.87|1051.47|1056.89|1051.49|1056.9|1051.5|1056.87|1051.47|18
1656768280000|2022-07-02 13:24:40|1056.9|1051.5|1056.84|1051.44|1056.9|1051.5|1056.84|1051.44|14
1656768290000|2022-07-02 13:24:50|1056.82|1051.42|1056.87|1051.47|1056.87|1051.47|1056.82|1051.42|9
1656768300000|2022-07-02 13:25:00|1056.86|1051.46|1056.8|1051.4|1056.87|1051.47|1056.77|1051.37|17
1656768310000|2022-07-02 13:25:10|1056.87|1051.47|1057.12|1051.72|1057.12|1051.72|1056.87|1051.47|18
1656768320000|2022-07-02 13:25:20|1057.11|1051.71|1057.06|1051.66|1057.11|1051.71|1057.03|1051.63|19
1656768330000|2022-07-02 13:25:30|1057.07|1051.67|1056.87|1051.47|1057.07|1051.67|1056.81|1051.41|26
1656768340000|2022-07-02 13:25:40|1056.88|1051.48|1056.94|1051.54|1056.94|1051.54|1056.86|1051.46|18
1656768350000|2022-07-02 13:25:50|1056.93|1051.53|1057.18|1051.78|1057.18|1051.78|1056.93|1051.53|24
1656768360000|2022-07-02 13:26:00|1057.17|1051.77|1057.07|1051.67|1057.18|1051.78|1057|1051.6|22
1656768370000|2022-07-02 13:26:10|1057.1|1051.7|1057.1|1051.7|1057.11|1051.71|1057.05|1051.65|22
1656768380000|2022-07-02 13:26:20|1057.07|1051.67|1057.4|1052|1057.42|1052.02|1057.06|1051.66|28
1656768390000|2022-07-02 13:26:30|1057.39|1051.99|1057.27|1051.87|1057.43|1052.03|1057.23|1051.83|26
1656768400000|2022-07-02 13:26:40|1057.29|1051.89|1057.26|1051.86|1057.3|1051.9|1057.18|1051.78|17
1656768410000|2022-07-02 13:26:50|1057.27|1051.87|1057.14|1051.74|1057.27|1051.87|1057.12|1051.72|18
1656768420000|2022-07-02 13:27:00|1057.13|1051.73|1057.17|1051.77|1057.24|1051.84|1057.06|1051.66|19
1656768430000|2022-07-02 13:27:10|1057.15|1051.75|1057.22|1051.82|1057.23|1051.83|1057.15|1051.75|23
1656768440000|2022-07-02 13:27:20|1057.23|1051.83|1057.24|1051.84|1057.25|1051.85|1057.21|1051.81|11
1656768450000|2022-07-02 13:27:30|1057.23|1051.83|1057.32|1051.92|1057.33|1051.93|1057.23|1051.83|18
1656768460000|2022-07-02 13:27:40|1057.3|1051.9|1057.29|1051.89|1057.32|1051.92|1057.28|1051.88|22
1656768470000|2022-07-02 13:27:50|1057.3|1051.9|1057.39|1051.99|1057.56|1052.16|1057.3|1051.9|17
1656768480000|2022-07-02 13:28:00|1057.38|1051.98|1057.25|1051.85|1057.4|1052|1056.96|1051.56|28
1656768490000|2022-07-02 13:28:10|1057.27|1051.87|1057.18|1051.78|1057.27|1051.87|1057.18|1051.78|19
1656768500000|2022-07-02 13:28:20|1057.17|1051.77|1057.08|1051.68|1057.21|1051.81|1057.04|1051.64|25
1656768510000|2022-07-02 13:28:30|1057.07|1051.67|1057.41|1052.01|1057.43|1052.03|1057.07|1051.67|27
1656768520000|2022-07-02 13:28:40|1057.42|1052.02|1057.34|1051.94|1057.44|1052.04|1057.34|1051.94|20
1656768530000|2022-07-02 13:28:50|1057.33|1051.93|1057.37|1051.97|1057.4|1052|1057.27|1051.87|22
1656768540000|2022-07-02 13:29:00|1057.39|1051.99|1057.17|1051.77|1057.39|1051.99|1057.17|1051.77|16
1656768550000|2022-07-02 13:29:10|1057.16|1051.76|1057.06|1051.66|1057.28|1051.88|1056.98|1051.58|21
1656768560000|2022-07-02 13:29:20|1057.05|1051.65|1056.9|1051.5|1057.05|1051.65|1056.85|1051.45|29
1656768570000|2022-07-02 13:29:30|1056.87|1051.47|1056.89|1051.49|1056.91|1051.51|1056.87|1051.47|16
1656768580000|2022-07-02 13:29:40|1056.88|1051.48|1056.88|1051.48|1056.89|1051.49|1056.88|1051.48|11
1656768590000|2022-07-02 13:29:50|1056.89|1051.49|1056.06|1050.66|1056.89|1051.49|1056.04|1050.64|26
1656768600000|2022-07-02 13:30:00|1056|1050.6|1055.9|1050.5|1056.04|1050.64|1055.78|1050.38|32
1656768610000|2022-07-02 13:30:10|1055.89|1050.49|1056.25|1050.85|1056.25|1050.85|1055.67|1050.27|25
1656768620000|2022-07-02 13:30:20|1056.28|1050.88|1056.45|1051.05|1056.47|1051.07|1056.23|1050.83|28
1656768630000|2022-07-02 13:30:30|1056.47|1051.07|1056.64|1051.24|1056.68|1051.28|1056.45|1051.05|23
1656768640000|2022-07-02 13:30:40|1056.65|1051.25|1056.4|1051|1056.66|1051.26|1056.4|1051|20
1656768650000|2022-07-02 13:30:50|1056.37|1050.97|1056.39|1050.99|1056.39|1050.99|1056.28|1050.88|20
1656768660000|2022-07-02 13:31:00|1056.38|1050.98|1056.34|1050.94|1056.46|1051.06|1056.33|1050.93|24
1656768670000|2022-07-02 13:31:10|1056.35|1050.95|1055.87|1050.47|1056.35|1050.95|1055.84|1050.44|25
1656768680000|2022-07-02 13:31:20|1055.89|1050.49|1055.51|1050.11|1055.89|1050.49|1055.38|1049.98|33
1656768690000|2022-07-02 13:31:30|1055.48|1050.08|1053.75|1048.35|1055.5|1050.1|1053.74|1048.34|32
1656768700000|2022-07-02 13:31:40|1053.74|1048.34|1053.66|1048.26|1053.85|1048.45|1053.66|1048.26|28
1656768710000|2022-07-02 13:31:50|1053.7|1048.3|1053.8|1048.4|1053.99|1048.59|1053.7|1048.3|29
1656768720000|2022-07-02 13:32:00|1053.82|1048.42|1053.68|1048.28|1053.82|1048.42|1053.64|1048.24|27
1656768730000|2022-07-02 13:32:10|1053.67|1048.27|1053.46|1048.06|1053.83|1048.43|1053.42|1048.02|29
1656768740000|2022-07-02 13:32:20|1053.49|1048.09|1053.13|1047.73|1053.49|1048.09|1052.99|1047.59|35
1656768750000|2022-07-02 13:32:30|1053.15|1047.75|1052.99|1047.59|1053.17|1047.77|1052.97|1047.57|24
1656768760000|2022-07-02 13:32:40|1052.98|1047.58|1053.45|1048.05|1053.48|1048.08|1052.98|1047.58|29
1656768770000|2022-07-02 13:32:50|1053.43|1048.03|1053.85|1048.45|1053.85|1048.45|1053.4|1048|23
1656768780000|2022-07-02 13:33:00|1053.94|1048.54|1053.41|1048.01|1054.01|1048.61|1053.4|1048|33
1656768790000|2022-07-02 13:33:10|1053.26|1047.86|1053.15|1047.75|1053.26|1047.86|1053.07|1047.67|24
1656768800000|2022-07-02 13:33:20|1053.16|1047.76|1053.32|1047.92|1053.32|1047.92|1053.09|1047.69|31
1656768810000|2022-07-02 13:33:30|1053.43|1048.03|1053.4|1048|1053.45|1048.05|1053.39|1047.99|22
1656768820000|2022-07-02 13:33:40|1053.38|1047.98|1053.54|1048.14|1053.57|1048.17|1053.31|1047.91|25
1656768830000|2022-07-02 13:33:50|1053.56|1048.16|1053.64|1048.24|1053.73|1048.33|1053.45|1048.05|23
1656768840000|2022-07-02 13:34:00|1053.63|1048.23|1053.53|1048.13|1053.69|1048.29|1053.52|1048.12|27
1656768850000|2022-07-02 13:34:10|1053.54|1048.14|1053.48|1048.08|1053.54|1048.14|1053.44|1048.04|18
1656768860000|2022-07-02 13:34:20|1053.52|1048.12|1053.46|1048.06|1053.57|1048.17|1053.46|1048.06|23
1656768870000|2022-07-02 13:34:30|1053.39|1047.99|1053.5|1048.1|1053.5|1048.1|1053.39|1047.99|17
1656768880000|2022-07-02 13:34:40|1053.51|1048.11|1053.37|1047.97|1053.52|1048.12|1053.37|1047.97|19
1656768890000|2022-07-02 13:34:50|1053.4|1048|1053.54|1048.14|1053.54|1048.14|1053.39|1047.99|17
1656768900000|2022-07-02 13:35:00|1053.5|1048.1|1053.54|1048.14|1053.54|1048.14|1053.43|1048.03|27
1656768910000|2022-07-02 13:35:10|1053.52|1048.12|1053.56|1048.16|1053.56|1048.16|1053.49|1048.09|22
1656768920000|2022-07-02 13:35:20|1053.59|1048.19|1053.51|1048.11|1053.67|1048.27|1053.5|1048.1|22
1656768930000|2022-07-02 13:35:30|1053.53|1048.13|1053.69|1048.29|1053.69|1048.29|1053.53|1048.13|12
1656768940000|2022-07-02 13:35:40|1053.78|1048.38|1053.98|1048.58|1054.2|1048.8|1053.78|1048.38|27
1656768950000|2022-07-02 13:35:50|1053.97|1048.57|1053.86|1048.46|1054.07|1048.67|1053.79|1048.39|21
1656768960000|2022-07-02 13:36:00|1053.9|1048.5|1053.59|1048.19|1053.91|1048.51|1053.57|1048.17|29
1656768970000|2022-07-02 13:36:10|1053.6|1048.2|1053.6|1048.2|1053.61|1048.21|1053.56|1048.16|22
1656768980000|2022-07-02 13:36:20|1053.72|1048.32|1053.82|1048.42|1053.86|1048.46|1053.72|1048.32|27
1656768990000|2022-07-02 13:36:30|1053.76|1048.36|1053.67|1048.27|1053.76|1048.36|1053.52|1048.12|27
1656769000000|2022-07-02 13:36:40|1053.75|1048.35|1053.68|1048.28|1053.82|1048.42|1053.68|1048.28|27
1656769010000|2022-07-02 13:36:50|1053.69|1048.29|1053.53|1048.13|1053.69|1048.29|1053.51|1048.11|25
1656769020000|2022-07-02 13:37:00|1053.54|1048.14|1053.56|1048.16|1053.59|1048.19|1053.51|1048.11|19
1656769030000|2022-07-02 13:37:10|1053.55|1048.15|1053.54|1048.14|1053.58|1048.18|1053.53|1048.13|19
1656769040000|2022-07-02 13:37:20|1053.53|1048.13|1053.58|1048.18|1053.6|1048.2|1053.53|1048.13|20
1656769050000|2022-07-02 13:37:30|1053.59|1048.19|1053.63|1048.23|1053.64|1048.24|1053.58|1048.18|18
1656769060000|2022-07-02 13:37:40|1053.62|1048.22|1053.9|1048.5|1053.92|1048.52|1053.58|1048.18|27
1656769070000|2022-07-02 13:37:50|1053.89|1048.49|1054.31|1048.91|1054.32|1048.92|1053.89|1048.49|24
1656769080000|2022-07-02 13:38:00|1054.33|1048.93|1055.01|1049.61|1055.27|1049.87|1054.33|1048.93|31
1656769090000|2022-07-02 13:38:10|1055.07|1049.67|1055.86|1050.46|1055.9|1050.5|1055.07|1049.67|36
1656769100000|2022-07-02 13:38:20|1055.89|1050.49|1055.7|1050.3|1055.93|1050.53|1055.7|1050.3|27
1656769110000|2022-07-02 13:38:30|1055.69|1050.29|1055.48|1050.08|1055.83|1050.43|1055.47|1050.07|22
1656769120000|2022-07-02 13:38:40|1055.49|1050.09|1055.48|1050.08|1055.5|1050.1|1055.35|1049.95|27
1656769130000|2022-07-02 13:38:50|1055.47|1050.07|1055.51|1050.11|1055.53|1050.13|1055.45|1050.05|19
1656769140000|2022-07-02 13:39:00|1055.53|1050.13|1055.34|1049.94|1055.53|1050.13|1055.09|1049.69|30
1656769150000|2022-07-02 13:39:10|1055.41|1050.01|1055.43|1050.03|1055.54|1050.14|1055.37|1049.97|24
1656769160000|2022-07-02 13:39:20|1055.44|1050.04|1055.86|1050.46|1055.86|1050.46|1055.43|1050.03|31
1656769170000|2022-07-02 13:39:30|1055.85|1050.45|1055.88|1050.48|1055.88|1050.48|1055.85|1050.45|24
1656769180000|2022-07-02 13:39:40|1055.89|1050.49|1055.85|1050.45|1055.95|1050.55|1055.82|1050.42|23
1656769190000|2022-07-02 13:39:50|1055.84|1050.44|1055.91|1050.51|1055.92|1050.52|1055.84|1050.44|25
1656769200000|2022-07-02 13:40:00|1055.92|1050.52|1056.08|1050.68|1056.14|1050.74|1055.89|1050.49|27
1656769210000|2022-07-02 13:40:10|1056.02|1050.62|1055.72|1050.32|1056.07|1050.67|1055.67|1050.27|21
1656769220000|2022-07-02 13:40:20|1055.78|1050.38|1055.8|1050.4|1055.81|1050.41|1055.78|1050.38|20
1656769230000|2022-07-02 13:40:30|1055.79|1050.39|1055.82|1050.42|1055.87|1050.47|1055.79|1050.39|18
1656769240000|2022-07-02 13:40:40|1055.81|1050.41|1055.8|1050.4|1055.85|1050.45|1055.8|1050.4|15
1656769250000|2022-07-02 13:40:50|1055.81|1050.41|1055.18|1049.78|1055.82|1050.42|1055.18|1049.78|25
1656769260000|2022-07-02 13:41:00|1055.19|1049.79|1055.31|1049.91|1055.31|1049.91|1055.18|1049.78|21
1656769270000|2022-07-02 13:41:10|1055.32|1049.92|1055.16|1049.76|1055.32|1049.92|1055.16|1049.76|26
1656769280000|2022-07-02 13:41:20|1055.17|1049.77|1055.16|1049.76|1055.2|1049.8|1055.13|1049.73|18
1656769290000|2022-07-02 13:41:30|1055.18|1049.78|1055.14|1049.74|1055.18|1049.78|1055.12|1049.72|11
1656769300000|2022-07-02 13:41:40|1055.16|1049.76|1053.86|1048.46|1055.16|1049.76|1053.84|1048.44|24
1656769310000|2022-07-02 13:41:50|1053.87|1048.47|1053.66|1048.26|1053.87|1048.47|1053.47|1048.07|29
1656769320000|2022-07-02 13:42:00|1053.69|1048.29|1053.85|1048.45|1053.93|1048.53|1053.67|1048.27|25
1656769330000|2022-07-02 13:42:10|1053.84|1048.44|1053.92|1048.52|1053.95|1048.55|1053.83|1048.43|17
1656769340000|2022-07-02 13:42:20|1053.91|1048.51|1054.04|1048.64|1054.06|1048.66|1053.91|1048.51|14
1656769350000|2022-07-02 13:42:30|1054.06|1048.66|1054.21|1048.81|1054.23|1048.83|1053.99|1048.59|22
1656769360000|2022-07-02 13:42:40|1054.22|1048.82|1054.18|1048.78|1054.23|1048.83|1054.18|1048.78|6
1656769370000|2022-07-02 13:42:50|1054.17|1048.77|1054.29|1048.89|1054.49|1049.09|1054.17|1048.77|28
1656769380000|2022-07-02 13:43:00|1054.3|1048.9|1054.43|1049.03|1054.45|1049.05|1054.3|1048.9|17
1656769390000|2022-07-02 13:43:10|1054.44|1049.04|1054.52|1049.12|1054.57|1049.17|1054.44|1049.04|26
1656769400000|2022-07-02 13:43:20|1054.51|1049.11|1054.5|1049.1|1054.55|1049.15|1054.49|1049.09|18
1656769410000|2022-07-02 13:43:30|1054.49|1049.09|1054.52|1049.12|1054.54|1049.14|1054.47|1049.07|21
1656769420000|2022-07-02 13:43:40|1054.51|1049.11|1054.53|1049.13|1054.54|1049.14|1054.51|1049.11|18
1656769430000|2022-07-02 13:43:50|1054.5|1049.1|1054.5|1049.1|1054.54|1049.14|1054.49|1049.09|18
1656769440000|2022-07-02 13:44:00|1054.53|1049.13|1054.51|1049.11|1054.55|1049.15|1054.51|1049.11|15
1656769450000|2022-07-02 13:44:10|1054.56|1049.16|1054.54|1049.14|1054.56|1049.16|1054.5|1049.1|9
1656769460000|2022-07-02 13:44:20|1054.51|1049.11|1054.42|1049.02|1054.51|1049.11|1054.4|1049|23
1656769470000|2022-07-02 13:44:30|1054.44|1049.04|1053.41|1048.01|1054.44|1049.04|1053.34|1047.94|25
1656769480000|2022-07-02 13:44:40|1053.42|1048.02|1053.5|1048.1|1053.67|1048.27|1053.42|1048.02|24
1656769490000|2022-07-02 13:44:50|1053.52|1048.12|1053.59|1048.19|1053.75|1048.35|1053.45|1048.05|26
1656769500000|2022-07-02 13:45:00|1053.57|1048.17|1053.65|1048.25|1053.65|1048.25|1053.55|1048.15|20
1656769510000|2022-07-02 13:45:10|1053.67|1048.27|1053.87|1048.47|1053.88|1048.48|1053.66|1048.26|26
1656769520000|2022-07-02 13:45:20|1053.86|1048.46|1053.91|1048.51|1053.94|1048.54|1053.86|1048.46|19
1656769530000|2022-07-02 13:45:30|1053.92|1048.52|1054.04|1048.64|1054.04|1048.64|1053.88|1048.48|15
1656769540000|2022-07-02 13:45:40|1054.03|1048.63|1054.01|1048.61|1054.04|1048.64|1054|1048.6|26
1656769550000|2022-07-02 13:45:50|1054.02|1048.62|1053.94|1048.54|1054.02|1048.62|1053.92|1048.52|15
1656769560000|2022-07-02 13:46:00|1053.95|1048.55|1053.7|1048.3|1053.95|1048.55|1053.69|1048.29|19
1656769570000|2022-07-02 13:46:10|1053.69|1048.29|1053.78|1048.38|1053.83|1048.43|1053.69|1048.29|26
1656769580000|2022-07-02 13:46:20|1053.79|1048.39|1053.91|1048.51|1053.91|1048.51|1053.79|1048.39|19
1656769590000|2022-07-02 13:46:30|1053.94|1048.54|1053.9|1048.5|1053.94|1048.54|1053.89|1048.49|14
1656769600000|2022-07-02 13:46:40|1053.89|1048.49|1053.92|1048.52|1053.99|1048.59|1053.88|1048.48|22
1656769610000|2022-07-02 13:46:50|1053.91|1048.51|1053.93|1048.53|1053.94|1048.54|1053.9|1048.5|15
1656769620000|2022-07-02 13:47:00|1053.95|1048.55|1053.81|1048.41|1053.96|1048.56|1053.78|1048.38|22
1656769630000|2022-07-02 13:47:10|1053.82|1048.42|1053.8|1048.4|1053.82|1048.42|1053.79|1048.39|13
1656769640000|2022-07-02 13:47:20|1053.81|1048.41|1053.58|1048.18|1053.81|1048.41|1053.51|1048.11|22
1656769650000|2022-07-02 13:47:30|1053.57|1048.17|1052.98|1047.58|1053.58|1048.18|1052.98|1047.58|24
1656769660000|2022-07-02 13:47:40|1052.99|1047.59|1053.1|1047.7|1053.16|1047.76|1052.96|1047.56|22
1656769670000|2022-07-02 13:47:50|1053.08|1047.68|1053.02|1047.62|1053.09|1047.69|1053.02|1047.62|10
1656769680000|2022-07-02 13:48:00|1053.01|1047.61|1052.95|1047.55|1053.05|1047.65|1052.95|1047.55|7
1656769690000|2022-07-02 13:48:10|1052.96|1047.56|1053.19|1047.79|1053.19|1047.79|1052.96|1047.56|28
1656769700000|2022-07-02 13:48:20|1053.23|1047.83|1053.23|1047.83|1053.27|1047.87|1053.21|1047.81|13
1656769710000|2022-07-02 13:48:30|1053.19|1047.79|1052.92|1047.52|1053.2|1047.8|1052.88|1047.48|26
1656769720000|2022-07-02 13:48:40|1052.91|1047.51|1052.97|1047.57|1053.04|1047.64|1052.88|1047.48|26
1656769730000|2022-07-02 13:48:50|1052.95|1047.55|1052.95|1047.55|1052.95|1047.55|1052.92|1047.52|7
1656769740000|2022-07-02 13:49:00|1052.96|1047.56|1052.95|1047.55|1053|1047.6|1052.94|1047.54|12
1656769750000|2022-07-02 13:49:10|1052.94|1047.54|1052.96|1047.56|1052.98|1047.58|1052.94|1047.54|14
1656769760000|2022-07-02 13:49:20|1052.95|1047.55|1052.95|1047.55|1052.99|1047.59|1052.95|1047.55|18
1656769770000|2022-07-02 13:49:30|1052.96|1047.56|1053.01|1047.61|1053.01|1047.61|1052.95|1047.55|14
1656769780000|2022-07-02 13:49:40|1052.99|1047.59|1052.63|1047.23|1052.99|1047.59|1052.63|1047.23|25
1656769790000|2022-07-02 13:49:50|1052.64|1047.24|1052.23|1046.83|1052.65|1047.25|1051.87|1046.47|37
1656769800000|2022-07-02 13:50:00|1052.24|1046.84|1052.3|1046.9|1052.46|1047.06|1052.21|1046.81|34
1656769810000|2022-07-02 13:50:10|1052.28|1046.88|1052.2|1046.8|1052.28|1046.88|1052.18|1046.78|23
1656769820000|2022-07-02 13:50:20|1052.36|1046.96|1052.77|1047.37|1052.8|1047.4|1052.36|1046.96|31
1656769830000|2022-07-02 13:50:30|1052.78|1047.38|1052.89|1047.49|1052.91|1047.51|1052.76|1047.36|19
1656769840000|2022-07-02 13:50:40|1052.9|1047.5|1052.88|1047.48|1052.93|1047.53|1052.76|1047.36|27
1656769850000|2022-07-02 13:50:50|1052.86|1047.46|1052.21|1046.81|1052.87|1047.47|1052.04|1046.64|23
1656769860000|2022-07-02 13:51:00|1052.23|1046.83|1052.12|1046.72|1052.34|1046.94|1052.12|1046.72|26
1656769870000|2022-07-02 13:51:10|1052.13|1046.73|1051.68|1046.28|1052.15|1046.75|1051.57|1046.17|26
1656769880000|2022-07-02 13:51:20|1051.69|1046.29|1052.07|1046.67|1052.11|1046.71|1051.67|1046.27|24
1656769890000|2022-07-02 13:51:30|1052.08|1046.68|1052.27|1046.87|1052.27|1046.87|1052.05|1046.65|26
1656769900000|2022-07-02 13:51:40|1052.28|1046.88|1052.9|1047.5|1052.9|1047.5|1052.22|1046.82|27
1656769910000|2022-07-02 13:51:50|1052.91|1047.51|1053.03|1047.63|1053.07|1047.67|1052.85|1047.45|27
1656769920000|2022-07-02 13:52:00|1053.09|1047.69|1053.67|1048.27|1053.67|1048.27|1053.09|1047.69|31
1656769930000|2022-07-02 13:52:10|1053.59|1048.19|1053.39|1047.99|1053.59|1048.19|1053.35|1047.95|31
1656769940000|2022-07-02 13:52:20|1053.38|1047.98|1053.32|1047.92|1053.46|1048.06|1053.23|1047.83|33
1656769950000|2022-07-02 13:52:30|1053.31|1047.91|1052.84|1047.44|1053.32|1047.92|1052.8|1047.4|24
1656769960000|2022-07-02 13:52:40|1052.85|1047.45|1052.7|1047.3|1052.85|1047.45|1052.66|1047.26|31
1656769970000|2022-07-02 13:52:50|1052.67|1047.27|1052.77|1047.37|1052.82|1047.42|1052.67|1047.27|21
1656769980000|2022-07-02 13:53:00|1052.78|1047.38|1052.99|1047.59|1053.01|1047.61|1052.76|1047.36|24
1656769990000|2022-07-02 13:53:10|1053|1047.6|1052.87|1047.47|1053.06|1047.66|1052.87|1047.47|18
1656770000000|2022-07-02 13:53:20|1052.95|1047.55|1052.88|1047.48|1052.95|1047.55|1052.86|1047.46|10
1656770010000|2022-07-02 13:53:30|1052.9|1047.5|1052.87|1047.47|1052.96|1047.56|1052.87|1047.47|17
1656770020000|2022-07-02 13:53:40|1052.9|1047.5|1052.74|1047.34|1052.9|1047.5|1052.74|1047.34|17
1656770030000|2022-07-02 13:53:50|1052.75|1047.35|1052.71|1047.31|1052.75|1047.35|1052.71|1047.31|18
1656770040000|2022-07-02 13:54:00|1052.72|1047.32|1052.75|1047.35|1052.75|1047.35|1052.7|1047.3|18
1656770050000|2022-07-02 13:54:10|1052.77|1047.37|1052.79|1047.39|1052.81|1047.41|1052.76|1047.36|11
1656770060000|2022-07-02 13:54:20|1052.8|1047.4|1052.5|1047.1|1052.8|1047.4|1052.48|1047.08|14
1656770070000|2022-07-02 13:54:30|1052.51|1047.11|1052.45|1047.05|1052.51|1047.11|1052.44|1047.04|18
1656770080000|2022-07-02 13:54:40|1052.46|1047.06|1052.37|1046.97|1052.46|1047.06|1052.29|1046.89|22
1656770090000|2022-07-02 13:54:50|1052.38|1046.98|1052.16|1046.76|1052.4|1047|1052.1|1046.7|19
1656770100000|2022-07-02 13:55:00|1052.17|1046.77|1052.56|1047.16|1052.68|1047.28|1052.17|1046.77|22
1656770110000|2022-07-02 13:55:10|1052.55|1047.15|1052.58|1047.18|1052.59|1047.19|1052.55|1047.15|16
1656770120000|2022-07-02 13:55:20|1052.57|1047.17|1052.59|1047.19|1052.61|1047.21|1052.57|1047.17|10
1656770130000|2022-07-02 13:55:30|1052.6|1047.2|1052.59|1047.19|1052.67|1047.27|1052.59|1047.19|17
1656770140000|2022-07-02 13:55:40|1052.6|1047.2|1052.63|1047.23|1052.63|1047.23|1052.59|1047.19|8
1656770150000|2022-07-02 13:55:50|1052.64|1047.24|1052.68|1047.28|1052.69|1047.29|1052.64|1047.24|13
1656770160000|2022-07-02 13:56:00|1052.67|1047.27|1052.63|1047.23|1052.67|1047.27|1052.49|1047.09|23
1656770170000|2022-07-02 13:56:10|1052.62|1047.22|1052.47|1047.07|1052.64|1047.24|1052.46|1047.06|20
1656770180000|2022-07-02 13:56:20|1052.48|1047.08|1052.47|1047.07|1052.5|1047.1|1052.46|1047.06|8
1656770190000|2022-07-02 13:56:30|1052.46|1047.06|1051.91|1046.51|1052.46|1047.06|1051.91|1046.51|12
1656770200000|2022-07-02 13:56:40|1051.9|1046.5|1051.69|1046.29|1051.9|1046.5|1051.6|1046.2|21
1656770210000|2022-07-02 13:56:50|1051.68|1046.28|1051.35|1045.95|1051.68|1046.28|1051.35|1045.95|25
1656770220000|2022-07-02 13:57:00|1051.34|1045.94|1052.27|1046.87|1052.27|1046.87|1051.33|1045.93|28
1656770230000|2022-07-02 13:57:10|1052.24|1046.84|1052.35|1046.95|1052.36|1046.96|1052.24|1046.84|18
1656770240000|2022-07-02 13:57:20|1052.34|1046.94|1052.62|1047.22|1052.62|1047.22|1052.34|1046.94|16
1656770250000|2022-07-02 13:57:30|1052.61|1047.21|1052.54|1047.14|1052.65|1047.25|1052.52|1047.12|25
1656770260000|2022-07-02 13:57:40|1052.55|1047.15|1052.55|1047.15|1052.55|1047.15|1052.48|1047.08|19
1656770270000|2022-07-02 13:57:50|1052.58|1047.18|1052.43|1047.03|1052.59|1047.19|1052.37|1046.97|25
1656770280000|2022-07-02 13:58:00|1052.44|1047.04|1052.44|1047.04|1052.49|1047.09|1052.41|1047.01|21
1656770290000|2022-07-02 13:58:10|1052.45|1047.05|1052.45|1047.05|1052.58|1047.18|1052.45|1047.05|21
1656770300000|2022-07-02 13:58:20|1052.43|1047.03|1052.44|1047.04|1052.53|1047.13|1052.41|1047.01|32
1656770310000|2022-07-02 13:58:30|1052.43|1047.03|1052.39|1046.99|1052.44|1047.04|1052.36|1046.96|17
1656770320000|2022-07-02 13:58:40|1052.4|1047|1052.3|1046.9|1052.41|1047.01|1052.27|1046.87|15
1656770330000|2022-07-02 13:58:50|1052.28|1046.88|1052.33|1046.93|1052.36|1046.96|1052.18|1046.78|22
1656770340000|2022-07-02 13:59:00|1052.35|1046.95|1052.74|1047.34|1052.74|1047.34|1052.34|1046.94|17
1656770350000|2022-07-02 13:59:10|1052.8|1047.4|1053.69|1048.29|1053.73|1048.33|1052.8|1047.4|29
1656770360000|2022-07-02 13:59:20|1053.7|1048.3|1053.76|1048.36|1053.77|1048.37|1053.7|1048.3|21
1656770370000|2022-07-02 13:59:30|1053.73|1048.33|1053.85|1048.45|1053.9|1048.5|1053.73|1048.33|25
1656770380000|2022-07-02 13:59:40|1053.81|1048.41|1053.83|1048.43|1053.86|1048.46|1053.81|1048.41|24
1656770390000|2022-07-02 13:59:50|1053.82|1048.42|1053.84|1048.44|1053.9|1048.5|1053.79|1048.39|23
1656770400000|2022-07-02 14:00:00|1053.81|1048.41|1053.89|1048.49|1053.9|1048.5|1053.79|1048.39|26
1656770410000|2022-07-02 14:00:10|1053.92|1048.52|1053.71|1048.31|1053.92|1048.52|1053.65|1048.25|31
1656770420000|2022-07-02 14:00:20|1053.84|1048.44|1053.03|1047.63|1053.87|1048.47|1053.02|1047.62|35
1656770430000|2022-07-02 14:00:30|1053.05|1047.65|1053.32|1047.92|1053.36|1047.96|1053.03|1047.63|25
1656770440000|2022-07-02 14:00:40|1053.33|1047.93|1053.39|1047.99|1053.42|1048.02|1053.32|1047.92|24
1656770450000|2022-07-02 14:00:50|1053.38|1047.98|1053.42|1048.02|1053.43|1048.03|1053.34|1047.94|20
1656770460000|2022-07-02 14:01:00|1053.43|1048.03|1053.36|1047.96|1053.43|1048.03|1053.36|1047.96|18
1656770470000|2022-07-02 14:01:10|1053.37|1047.97|1053.35|1047.95|1053.41|1048.01|1053.33|1047.93|25
1656770480000|2022-07-02 14:01:20|1053.37|1047.97|1053.36|1047.96|1053.42|1048.02|1053.34|1047.94|18
1656770490000|2022-07-02 14:01:30|1053.38|1047.98|1053.44|1048.04|1053.44|1048.04|1053.37|1047.97|16
1656770500000|2022-07-02 14:01:40|1053.53|1048.13|1053.66|1048.26|1053.98|1048.58|1053.53|1048.13|22
1656770510000|2022-07-02 14:01:50|1053.68|1048.28|1053.64|1048.24|1053.69|1048.29|1053.62|1048.22|23
1656770520000|2022-07-02 14:02:00|1053.65|1048.25|1053.68|1048.28|1053.68|1048.28|1053.59|1048.19|18
1656770530000|2022-07-02 14:02:10|1053.69|1048.29|1053.72|1048.32|1053.72|1048.32|1053.61|1048.21|22
1656770540000|2022-07-02 14:02:20|1053.71|1048.31|1053.72|1048.32|1053.75|1048.35|1053.69|1048.29|16
1656770550000|2022-07-02 14:02:30|1053.71|1048.31|1053.72|1048.32|1053.79|1048.39|1053.68|1048.28|23
1656770560000|2022-07-02 14:02:40|1053.71|1048.31|1053.68|1048.28|1053.77|1048.37|1053.68|1048.28|19
1656770570000|2022-07-02 14:02:50|1053.69|1048.29|1053.8|1048.4|1053.81|1048.41|1053.68|1048.28|17
1656770580000|2022-07-02 14:03:00|1053.79|1048.39|1054.27|1048.87|1054.67|1049.27|1053.76|1048.36|31
1656770590000|2022-07-02 14:03:10|1054.29|1048.89|1054.05|1048.65|1054.43|1049.03|1054.02|1048.62|28
1656770600000|2022-07-02 14:03:20|1054.04|1048.64|1054.05|1048.65|1054.2|1048.8|1054.03|1048.63|29
1656770610000|2022-07-02 14:03:30|1054.07|1048.67|1053.96|1048.56|1054.09|1048.69|1053.93|1048.53|22
1656770620000|2022-07-02 14:03:40|1053.87|1048.47|1054.01|1048.61|1054.15|1048.75|1053.87|1048.47|30
1656770630000|2022-07-02 14:03:50|1053.99|1048.59|1054.13|1048.73|1054.15|1048.75|1053.99|1048.59|26
1656770640000|2022-07-02 14:04:00|1054.14|1048.74|1054.52|1049.12|1054.55|1049.15|1054.14|1048.74|25
1656770650000|2022-07-02 14:04:10|1054.51|1049.11|1054.31|1048.91|1054.53|1049.13|1054.29|1048.89|24
1656770660000|2022-07-02 14:04:20|1054.3|1048.9|1054.26|1048.86|1054.38|1048.98|1054.16|1048.76|23
1656770670000|2022-07-02 14:04:30|1054.27|1048.87|1054.31|1048.91|1054.39|1048.99|1054.26|1048.86|29
1656770680000|2022-07-02 14:04:40|1054.32|1048.92|1054.4|1049|1054.44|1049.04|1054.29|1048.89|27
1656770690000|2022-07-02 14:04:50|1054.39|1048.99|1054.49|1049.09|1054.49|1049.09|1054.39|1048.99|18
1656770700000|2022-07-02 14:05:00|1054.53|1049.13|1054.42|1049.02|1055.07|1049.67|1054.33|1048.93|34
1656770710000|2022-07-02 14:05:10|1054.38|1048.98|1054.56|1049.16|1054.61|1049.21|1054.38|1048.98|28
1656770720000|2022-07-02 14:05:20|1054.59|1049.19|1054.82|1049.42|1054.83|1049.43|1054.54|1049.14|22
1656770730000|2022-07-02 14:05:30|1054.73|1049.33|1054.61|1049.21|1054.8|1049.4|1054.6|1049.2|24
1656770740000|2022-07-02 14:05:40|1054.6|1049.2|1054.62|1049.22|1054.67|1049.27|1054.59|1049.19|24
1656770750000|2022-07-02 14:05:50|1054.63|1049.23|1054.69|1049.29|1054.79|1049.39|1054.63|1049.23|22
1656770760000|2022-07-02 14:06:00|1054.68|1049.28|1054.74|1049.34|1054.81|1049.41|1054.68|1049.28|21
1656770770000|2022-07-02 14:06:10|1054.77|1049.37|1054.51|1049.11|1054.83|1049.43|1054.48|1049.08|25
1656770780000|2022-07-02 14:06:20|1054.49|1049.09|1054.42|1049.02|1054.5|1049.1|1054.4|1049|20
1656770790000|2022-07-02 14:06:30|1054.41|1049.01|1053.7|1048.3|1054.41|1049.01|1053.69|1048.29|27
1656770800000|2022-07-02 14:06:40|1053.76|1048.36|1053.89|1048.49|1053.91|1048.51|1053.69|1048.29|22
1656770810000|2022-07-02 14:06:50|1053.88|1048.48|1054.57|1049.17|1054.57|1049.17|1053.83|1048.43|28
1656770820000|2022-07-02 14:07:00|1054.52|1049.12|1054.36|1048.96|1054.52|1049.12|1054.31|1048.91|28
1656770830000|2022-07-02 14:07:10|1054.38|1048.98|1054.44|1049.04|1054.52|1049.12|1054.36|1048.96|19
1656770840000|2022-07-02 14:07:20|1054.45|1049.05|1054.41|1049.01|1054.45|1049.05|1054.38|1048.98|23
1656770850000|2022-07-02 14:07:30|1054.42|1049.02|1054.42|1049.02|1054.43|1049.03|1054.37|1048.97|16
1656770860000|2022-07-02 14:07:40|1054.4|1049|1054.35|1048.95|1054.43|1049.03|1054.35|1048.95|14
1656770870000|2022-07-02 14:07:50|1054.32|1048.92|1054.45|1049.05|1054.45|1049.05|1054.26|1048.86|21
1656770880000|2022-07-02 14:08:00|1054.46|1049.06|1054.43|1049.03|1054.48|1049.08|1054.4|1049|19
1656770890000|2022-07-02 14:08:10|1054.42|1049.02|1054.56|1049.16|1054.69|1049.29|1054.41|1049.01|23
1656770900000|2022-07-02 14:08:20|1054.55|1049.15|1054.6|1049.2|1054.61|1049.21|1054.54|1049.14|16
1656770910000|2022-07-02 14:08:30|1054.56|1049.16|1054.58|1049.18|1054.72|1049.32|1054.51|1049.11|26
1656770920000|2022-07-02 14:08:40|1054.59|1049.19|1054.49|1049.09|1054.6|1049.2|1054.49|1049.09|19
1656770930000|2022-07-02 14:08:50|1054.48|1049.08|1054.64|1049.24|1054.65|1049.25|1054.48|1049.08|24
1656770940000|2022-07-02 14:09:00|1054.65|1049.25|1054.68|1049.28|1055.08|1049.68|1054.63|1049.23|30
1656770950000|2022-07-02 14:09:10|1054.7|1049.3|1054.65|1049.25|1054.75|1049.35|1054.63|1049.23|23
1656770960000|2022-07-02 14:09:20|1054.64|1049.24|1054.67|1049.27|1054.7|1049.3|1054.64|1049.24|21
1656770970000|2022-07-02 14:09:30|1054.68|1049.28|1054.69|1049.29|1054.71|1049.31|1054.66|1049.26|17
1656770980000|2022-07-02 14:09:40|1054.68|1049.28|1054.71|1049.31|1054.71|1049.31|1054.68|1049.28|15
1656770990000|2022-07-02 14:09:50|1054.75|1049.35|1054.57|1049.17|1054.76|1049.36|1054.57|1049.17|23
1656771000000|2022-07-02 14:10:00|1054.64|1049.24|1055.03|1049.63|1055.09|1049.69|1054.62|1049.22|26
1656771010000|2022-07-02 14:10:10|1055.04|1049.64|1054.86|1049.46|1055.08|1049.68|1054.86|1049.46|23
1656771020000|2022-07-02 14:10:20|1054.92|1049.52|1054.96|1049.56|1054.96|1049.56|1054.87|1049.47|29
1656771030000|2022-07-02 14:10:30|1054.94|1049.54|1054.96|1049.56|1054.96|1049.56|1054.93|1049.53|20
1656771040000|2022-07-02 14:10:40|1054.97|1049.57|1054.56|1049.16|1054.97|1049.57|1054.52|1049.12|26
1656771050000|2022-07-02 14:10:50|1054.57|1049.17|1054.64|1049.24|1054.64|1049.24|1054.55|1049.15|21
1656771060000|2022-07-02 14:11:00|1054.65|1049.25|1054.64|1049.24|1054.66|1049.26|1054.59|1049.19|24
1656771070000|2022-07-02 14:11:10|1054.62|1049.22|1054.56|1049.16|1054.65|1049.25|1054.55|1049.15|22
1656771080000|2022-07-02 14:11:20|1054.59|1049.19|1054.63|1049.23|1054.64|1049.24|1054.59|1049.19|21
1656771090000|2022-07-02 14:11:30|1054.65|1049.25|1054.59|1049.19|1054.66|1049.26|1054.59|1049.19|18
1656771100000|2022-07-02 14:11:40|1054.6|1049.2|1055.14|1049.74|1055.14|1049.74|1054.6|1049.2|20
1656771110000|2022-07-02 14:11:50|1055.13|1049.73|1055.09|1049.69|1055.13|1049.73|1055.07|1049.67|22
1656771120000|2022-07-02 14:12:00|1055.08|1049.68|1055.13|1049.73|1055.21|1049.81|1055.07|1049.67|24
1656771130000|2022-07-02 14:12:10|1055.12|1049.72|1055.12|1049.72|1055.18|1049.78|1055.12|1049.72|12
1656771140000|2022-07-02 14:12:20|1055.11|1049.71|1055.08|1049.68|1055.12|1049.72|1055.08|1049.68|11
1656771150000|2022-07-02 14:12:30|1055.07|1049.67|1054.9|1049.5|1055.12|1049.72|1054.73|1049.33|22
1656771160000|2022-07-02 14:12:40|1054.96|1049.56|1055.23|1049.83|1055.23|1049.83|1054.93|1049.53|21
1656771170000|2022-07-02 14:12:50|1055.21|1049.81|1055.21|1049.81|1055.23|1049.83|1055.18|1049.78|12
1656771180000|2022-07-02 14:13:00|1055.2|1049.8|1054.76|1049.36|1055.21|1049.81|1054.74|1049.34|22
1656771190000|2022-07-02 14:13:10|1054.75|1049.35|1054.81|1049.41|1054.81|1049.41|1054.72|1049.32|25
1656771200000|2022-07-02 14:13:20|1054.8|1049.4|1054.88|1049.48|1054.88|1049.48|1054.78|1049.38|20
1656771210000|2022-07-02 14:13:30|1054.87|1049.47|1054.77|1049.37|1054.88|1049.48|1054.72|1049.32|23
1656771220000|2022-07-02 14:13:40|1054.78|1049.38|1054.79|1049.39|1054.79|1049.39|1054.76|1049.36|16
1656771230000|2022-07-02 14:13:50|1054.8|1049.4|1054.78|1049.38|1055.08|1049.68|1054.74|1049.34|21
1656771240000|2022-07-02 14:14:00|1054.77|1049.37|1054.92|1049.52|1054.94|1049.54|1054.75|1049.35|21
1656771250000|2022-07-02 14:14:10|1055|1049.6|1055|1049.6|1055.02|1049.62|1054.95|1049.55|29
1656771260000|2022-07-02 14:14:20|1055.02|1049.62|1055.05|1049.65|1055.06|1049.66|1054.99|1049.59|16
1656771270000|2022-07-02 14:14:30|1055.03|1049.63|1055.05|1049.65|1055.08|1049.68|1055.02|1049.62|19
1656771280000|2022-07-02 14:14:40|1055.04|1049.64|1055.04|1049.64|1055.06|1049.66|1055.04|1049.64|13
1656771290000|2022-07-02 14:14:50|1055.03|1049.63|1055.05|1049.65|1055.06|1049.66|1055.03|1049.63|9
1656771300000|2022-07-02 14:15:00|1055.04|1049.64|1055.08|1049.68|1055.09|1049.69|1055.04|1049.64|16
1656771310000|2022-07-02 14:15:10|1055.09|1049.69|1054.93|1049.53|1055.09|1049.69|1054.89|1049.49|17
1656771320000|2022-07-02 14:15:20|1054.92|1049.52|1054.98|1049.58|1055.01|1049.61|1054.92|1049.52|19
1656771330000|2022-07-02 14:15:30|1055|1049.6|1055.33|1049.93|1055.33|1049.93|1055|1049.6|23
1656771340000|2022-07-02 14:15:40|1055.32|1049.92|1056.28|1050.88|1056.28|1050.88|1055.32|1049.92|32
1656771350000|2022-07-02 14:15:50|1056.39|1050.99|1056.82|1051.42|1056.82|1051.42|1056.38|1050.98|34
1656771360000|2022-07-02 14:16:00|1056.81|1051.41|1056.21|1050.81|1056.87|1051.47|1056.2|1050.8|31
1656771370000|2022-07-02 14:16:10|1056.23|1050.83|1056.24|1050.84|1056.29|1050.89|1056.18|1050.78|26
1656771380000|2022-07-02 14:16:20|1056.25|1050.85|1056.31|1050.91|1056.33|1050.93|1056.25|1050.85|24
1656771390000|2022-07-02 14:16:30|1056.32|1050.92|1056.31|1050.91|1056.33|1050.93|1056.29|1050.89|14
1656771400000|2022-07-02 14:16:40|1056.3|1050.9|1056.36|1050.96|1056.41|1051.01|1056.23|1050.83|23
1656771410000|2022-07-02 14:16:50|1056.35|1050.95|1056.88|1051.48|1056.88|1051.48|1056.31|1050.91|26
1656771420000|2022-07-02 14:17:00|1056.85|1051.45|1057.11|1051.71|1057.26|1051.86|1056.82|1051.42|29
1656771430000|2022-07-02 14:17:10|1057.12|1051.72|1057.22|1051.82|1057.23|1051.83|1057.06|1051.66|30
1656771440000|2022-07-02 14:17:20|1057.25|1051.85|1057.68|1052.28|1057.68|1052.28|1057.24|1051.84|31
1656771450000|2022-07-02 14:17:30|1057.7|1052.3|1058.54|1053.14|1058.54|1053.14|1057.57|1052.17|35
1656771460000|2022-07-02 14:17:40|1058.62|1053.22|1058.97|1053.57|1059.09|1053.69|1058.62|1053.22|39
1656771470000|2022-07-02 14:17:50|1058.98|1053.58|1058.57|1053.17|1059.07|1053.67|1058.57|1053.17|32
1656771480000|2022-07-02 14:18:00|1058.46|1053.06|1058.23|1052.83|1058.46|1053.06|1058.07|1052.67|30
1656771490000|2022-07-02 14:18:10|1058.24|1052.84|1059.21|1053.81|1059.47|1054.07|1058.24|1052.84|29
1656771500000|2022-07-02 14:18:20|1059.23|1053.83|1058.49|1053.09|1059.26|1053.86|1058.48|1053.08|37
1656771510000|2022-07-02 14:18:30|1058.51|1053.11|1057.25|1051.85|1058.51|1053.11|1057.25|1051.85|31
1656771520000|2022-07-02 14:18:40|1057.21|1051.81|1055.94|1050.54|1057.21|1051.81|1055.94|1050.54|30
1656771530000|2022-07-02 14:18:50|1055.88|1050.48|1056.16|1050.76|1056.18|1050.78|1055.88|1050.48|24
1656771540000|2022-07-02 14:19:00|1056.13|1050.73|1056.14|1050.74|1056.6|1051.2|1056.13|1050.73|37
1656771550000|2022-07-02 14:19:10|1056.12|1050.72|1056.42|1051.02|1056.42|1051.02|1056.11|1050.71|27
1656771560000|2022-07-02 14:19:20|1056.41|1051.01|1056.4|1051|1056.41|1051.01|1056.25|1050.85|15
1656771570000|2022-07-02 14:19:30|1056.43|1051.03|1056.37|1050.97|1056.46|1051.06|1056.3|1050.9|19
1656771580000|2022-07-02 14:19:40|1056.36|1050.96|1056.39|1050.99|1056.39|1050.99|1056.36|1050.96|31
1656771590000|2022-07-02 14:19:50|1056.38|1050.98|1056.4|1051|1056.4|1051|1056.37|1050.97|15
1656771600000|2022-07-02 14:20:00|1056.39|1050.99|1056.4|1051|1056.41|1051.01|1056.38|1050.98|19
1656771610000|2022-07-02 14:20:10|1056.39|1050.99|1056.26|1050.86|1056.44|1051.04|1056.26|1050.86|23
1656771620000|2022-07-02 14:20:20|1056.27|1050.87|1056.47|1051.07|1056.47|1051.07|1056.1|1050.7|23
1656771630000|2022-07-02 14:20:30|1056.48|1051.08|1056.5|1051.1|1056.53|1051.13|1056.45|1051.05|22
1656771640000|2022-07-02 14:20:40|1056.56|1051.16|1057.72|1052.32|1057.72|1052.32|1056.56|1051.16|28
1656771650000|2022-07-02 14:20:50|1057.65|1052.25|1057.23|1051.83|1057.65|1052.25|1057.14|1051.74|33
1656771660000|2022-07-02 14:21:00|1057.21|1051.81|1057.36|1051.96|1057.37|1051.97|1057.19|1051.79|24
1656771670000|2022-07-02 14:21:10|1057.38|1051.98|1057.42|1052.02|1057.44|1052.04|1057.37|1051.97|18
1656771680000|2022-07-02 14:21:20|1057.4|1052|1057.39|1051.99|1057.4|1052|1057.35|1051.95|17
1656771690000|2022-07-02 14:21:30|1057.38|1051.98|1057.39|1051.99|1057.41|1052.01|1057.37|1051.97|14
1656771700000|2022-07-02 14:21:40|1057.38|1051.98|1057.81|1052.41|1057.84|1052.44|1057.38|1051.98|20
1656771710000|2022-07-02 14:21:50|1057.82|1052.42|1057.82|1052.42|1057.84|1052.44|1057.82|1052.42|15
1656771720000|2022-07-02 14:22:00|1057.83|1052.43|1057.83|1052.43|1057.84|1052.44|1057.77|1052.37|24
1656771730000|2022-07-02 14:22:10|1057.84|1052.44|1057.54|1052.14|1057.85|1052.45|1057.47|1052.07|24
1656771740000|2022-07-02 14:22:20|1057.55|1052.15|1058|1052.6|1058.04|1052.64|1057.55|1052.15|25
1656771750000|2022-07-02 14:22:30|1058.04|1052.64|1057.91|1052.51|1058.04|1052.64|1057.91|1052.51|13
1656771760000|2022-07-02 14:22:40|1057.94|1052.54|1057.79|1052.39|1057.97|1052.57|1057.67|1052.27|22
1656771770000|2022-07-02 14:22:50|1057.71|1052.31|1057.59|1052.19|1057.71|1052.31|1057.5|1052.1|28
1656771780000|2022-07-02 14:23:00|1057.6|1052.2|1057.19|1051.79|1057.64|1052.24|1057.19|1051.79|20
1656771790000|2022-07-02 14:23:10|1057.23|1051.83|1056.98|1051.58|1057.34|1051.94|1056.98|1051.58|22
1656771800000|2022-07-02 14:23:20|1057.02|1051.62|1057.23|1051.83|1057.23|1051.83|1056.94|1051.54|25
1656771810000|2022-07-02 14:23:30|1057.24|1051.84|1057.23|1051.83|1057.27|1051.87|1057.17|1051.77|17
1656771820000|2022-07-02 14:23:40|1057.27|1051.87|1057.65|1052.25|1057.65|1052.25|1057.25|1051.85|31
1656771830000|2022-07-02 14:23:50|1057.64|1052.24|1057.38|1051.98|1057.64|1052.24|1057.32|1051.92|20
1656771840000|2022-07-02 14:24:00|1057.44|1052.04|1057.44|1052.04|1057.5|1052.1|1057.42|1052.02|28
1656771850000|2022-07-02 14:24:10|1057.41|1052.01|1057.34|1051.94|1057.42|1052.02|1057.33|1051.93|16
1656771860000|2022-07-02 14:24:20|1057.32|1051.92|1057.05|1051.65|1057.34|1051.94|1057.05|1051.65|22
1656771870000|2022-07-02 14:24:30|1057.04|1051.64|1056.51|1051.11|1057.06|1051.66|1056.51|1051.11|32
1656771880000|2022-07-02 14:24:40|1056.48|1051.08|1056.16|1050.76|1056.48|1051.08|1056.1|1050.7|32
1656771890000|2022-07-02 14:24:50|1056.15|1050.75|1056.12|1050.72|1056.19|1050.79|1056.11|1050.71|19
1656771900000|2022-07-02 14:25:00|1056.11|1050.71|1056.68|1051.28|1056.73|1051.33|1056.05|1050.65|28
1656771910000|2022-07-02 14:25:10|1056.69|1051.29|1056.7|1051.3|1056.74|1051.34|1056.65|1051.25|24
1656771920000|2022-07-02 14:25:20|1056.69|1051.29|1056.96|1051.56|1056.96|1051.56|1056.56|1051.16|23
1656771930000|2022-07-02 14:25:30|1056.99|1051.59|1057.12|1051.72|1057.12|1051.72|1056.99|1051.59|12
1656771940000|2022-07-02 14:25:40|1057.11|1051.71|1057.11|1051.71|1057.12|1051.72|1057.11|1051.71|7
1656771950000|2022-07-02 14:25:50|1057.12|1051.72|1057.16|1051.76|1057.2|1051.8|1057.1|1051.7|22
1656771960000|2022-07-02 14:26:00|1057.15|1051.75|1057.19|1051.79|1057.2|1051.8|1057.14|1051.74|18
1656771970000|2022-07-02 14:26:10|1057.17|1051.77|1057.36|1051.96|1057.36|1051.96|1057.15|1051.75|18
1656771980000|2022-07-02 14:26:20|1057.35|1051.95|1057.86|1052.46|1057.86|1052.46|1057.34|1051.94|25
1656771990000|2022-07-02 14:26:30|1057.87|1052.47|1057.87|1052.47|1057.97|1052.57|1057.83|1052.43|27
1656772000000|2022-07-02 14:26:40|1057.88|1052.48|1058.28|1052.88|1058.31|1052.91|1057.83|1052.43|27
1656772010000|2022-07-02 14:26:50|1058.29|1052.89|1058.55|1053.15|1058.55|1053.15|1058.28|1052.88|19
1656772020000|2022-07-02 14:27:00|1058.54|1053.14|1058.32|1052.92|1058.67|1053.27|1058.22|1052.82|32
1656772030000|2022-07-02 14:27:10|1058.31|1052.91|1058.31|1052.91|1058.35|1052.95|1058.24|1052.84|19
1656772040000|2022-07-02 14:27:20|1058.3|1052.9|1058.26|1052.86|1058.32|1052.92|1058.26|1052.86|16
1656772050000|2022-07-02 14:27:30|1058.31|1052.91|1058.63|1053.23|1058.64|1053.24|1058.29|1052.89|21
1656772060000|2022-07-02 14:27:40|1058.62|1053.22|1059.05|1053.65|1059.07|1053.67|1058.61|1053.21|29
1656772070000|2022-07-02 14:27:50|1059.06|1053.66|1058.9|1053.5|1059.17|1053.77|1058.83|1053.43|25
1656772080000|2022-07-02 14:28:00|1058.87|1053.47|1058.23|1052.83|1058.87|1053.47|1058.23|1052.83|29
1656772090000|2022-07-02 14:28:10|1058.21|1052.81|1057.61|1052.21|1058.27|1052.87|1057.61|1052.21|29
1656772100000|2022-07-02 14:28:20|1057.62|1052.22|1057.71|1052.31|1057.76|1052.36|1057.62|1052.22|23
1656772110000|2022-07-02 14:28:30|1057.69|1052.29|1057.77|1052.37|1057.79|1052.39|1057.57|1052.17|29
1656772120000|2022-07-02 14:28:40|1057.74|1052.34|1057.92|1052.52|1057.93|1052.53|1057.72|1052.32|29
1656772130000|2022-07-02 14:28:50|1057.93|1052.53|1058.21|1052.81|1058.21|1052.81|1057.87|1052.47|19
1656772140000|2022-07-02 14:29:00|1058.2|1052.8|1057.78|1052.38|1058.2|1052.8|1057.75|1052.35|27
1656772150000|2022-07-02 14:29:10|1057.79|1052.39|1057.79|1052.39|1057.82|1052.42|1057.77|1052.37|17
1656772160000|2022-07-02 14:29:20|1057.78|1052.38|1057.99|1052.59|1058.04|1052.64|1057.77|1052.37|19
1656772170000|2022-07-02 14:29:30|1058.01|1052.61|1057.89|1052.49|1058.01|1052.61|1057.88|1052.48|17
1656772180000|2022-07-02 14:29:40|1057.88|1052.48|1057.88|1052.48|1057.93|1052.53|1057.88|1052.48|18
1656772190000|2022-07-02 14:29:50|1057.89|1052.49|1058.48|1053.08|1058.48|1053.08|1057.89|1052.49|20
1656772200000|2022-07-02 14:30:00|1058.39|1052.99|1058.36|1052.96|1058.39|1052.99|1058.24|1052.84|23
1656772210000|2022-07-02 14:30:10|1058.35|1052.95|1057.91|1052.51|1058.36|1052.96|1057.84|1052.44|27
1656772220000|2022-07-02 14:30:20|1057.89|1052.49|1057.91|1052.51|1057.93|1052.53|1057.88|1052.48|18
1656772230000|2022-07-02 14:30:30|1057.9|1052.5|1058.19|1052.79|1058.23|1052.83|1057.9|1052.5|17
1656772240000|2022-07-02 14:30:40|1058.22|1052.82|1057.97|1052.57|1058.28|1052.88|1057.95|1052.55|22
1656772250000|2022-07-02 14:30:50|1057.98|1052.58|1058.01|1052.61|1058.03|1052.63|1057.97|1052.57|12
1656772260000|2022-07-02 14:31:00|1057.98|1052.58|1057.93|1052.53|1058.02|1052.62|1057.93|1052.53|13
1656772270000|2022-07-02 14:31:10|1057.94|1052.54|1057.89|1052.49|1057.94|1052.54|1057.89|1052.49|17
1656772280000|2022-07-02 14:31:20|1057.88|1052.48|1057.71|1052.31|1057.89|1052.49|1057.69|1052.29|23
1656772290000|2022-07-02 14:31:30|1057.68|1052.28|1057.74|1052.34|1057.78|1052.38|1057.68|1052.28|21
1656772300000|2022-07-02 14:31:40|1057.77|1052.37|1058.22|1052.82|1058.25|1052.85|1057.76|1052.36|25
1656772310000|2022-07-02 14:31:50|1058.21|1052.81|1058.73|1053.33|1058.82|1053.42|1058.21|1052.81|29
1656772320000|2022-07-02 14:32:00|1058.84|1053.44|1059.17|1053.77|1059.17|1053.77|1058.84|1053.44|29
1656772330000|2022-07-02 14:32:10|1059.14|1053.74|1059.13|1053.73|1059.15|1053.75|1059.12|1053.72|16
1656772340000|2022-07-02 14:32:20|1059.01|1053.61|1058.64|1053.24|1059.01|1053.61|1058.64|1053.24|29
1656772350000|2022-07-02 14:32:30|1058.63|1053.23|1058.83|1053.43|1058.94|1053.54|1058.59|1053.19|27
1656772360000|2022-07-02 14:32:40|1058.82|1053.42|1058.87|1053.47|1058.9|1053.5|1058.82|1053.42|21
1656772370000|2022-07-02 14:32:50|1058.86|1053.46|1059.15|1053.75|1059.16|1053.76|1058.86|1053.46|20
1656772380000|2022-07-02 14:33:00|1059.16|1053.76|1058.83|1053.43|1059.16|1053.76|1058.83|1053.43|21
1656772390000|2022-07-02 14:33:10|1058.84|1053.44|1058.92|1053.52|1058.93|1053.53|1058.84|1053.44|12
1656772400000|2022-07-02 14:33:20|1058.93|1053.53|1059.61|1054.21|1059.61|1054.21|1058.92|1053.52|19
1656772410000|2022-07-02 14:33:30|1059.62|1054.22|1059.55|1054.15|1059.66|1054.26|1059.47|1054.07|29
1656772420000|2022-07-02 14:33:40|1059.53|1054.13|1059.84|1054.44|1059.84|1054.44|1059.52|1054.12|27
1656772430000|2022-07-02 14:33:50|1059.85|1054.45|1060.48|1055.08|1060.54|1055.14|1059.84|1054.44|27
1656772440000|2022-07-02 14:34:00|1060.49|1055.09|1059.24|1053.84|1060.56|1055.16|1059.17|1053.77|37
1656772450000|2022-07-02 14:34:10|1059.23|1053.83|1059.18|1053.78|1059.53|1054.13|1059.12|1053.72|32
1656772460000|2022-07-02 14:34:20|1059.17|1053.77|1059.29|1053.89|1059.35|1053.95|1059.17|1053.77|20
1656772470000|2022-07-02 14:34:30|1059.23|1053.83|1059.47|1054.07|1059.5|1054.1|1059.08|1053.68|30
1656772480000|2022-07-02 14:34:40|1059.49|1054.09|1059.46|1054.06|1059.52|1054.12|1059.43|1054.03|21
1656772490000|2022-07-02 14:34:50|1059.44|1054.04|1058.56|1053.16|1059.46|1054.06|1058.5|1053.1|31
1656772500000|2022-07-02 14:35:00|1058.55|1053.15|1058.26|1052.86|1058.9|1053.5|1058.24|1052.84|32
1656772510000|2022-07-02 14:35:10|1058.27|1052.87|1057.58|1052.18|1058.34|1052.94|1057.58|1052.18|30
1656772520000|2022-07-02 14:35:20|1057.57|1052.17|1057.25|1051.85|1057.57|1052.17|1057.04|1051.64|30
1656772530000|2022-07-02 14:35:30|1057.24|1051.84|1057.71|1052.31|1057.71|1052.31|1057.23|1051.83|24
1656772540000|2022-07-02 14:35:40|1057.73|1052.33|1058.06|1052.66|1058.06|1052.66|1057.72|1052.32|27
1656772550000|2022-07-02 14:35:50|1058.05|1052.65|1059.19|1053.79|1059.29|1053.89|1057.86|1052.46|32
1656772560000|2022-07-02 14:36:00|1059.15|1053.75|1059.24|1053.84|1059.25|1053.85|1058.77|1053.37|25
1656772570000|2022-07-02 14:36:10|1059.27|1053.87|1059.31|1053.91|1059.34|1053.94|1059.25|1053.85|21
1656772580000|2022-07-02 14:36:20|1059.33|1053.93|1059.73|1054.33|1060.2|1054.8|1059.33|1053.93|36
1656772590000|2022-07-02 14:36:30|1059.62|1054.22|1059.34|1053.94|1059.62|1054.22|1059.22|1053.82|29
1656772600000|2022-07-02 14:36:40|1059.33|1053.93|1059.2|1053.8|1059.37|1053.97|1059.2|1053.8|21
1656772610000|2022-07-02 14:36:50|1059.19|1053.79|1059.83|1054.43|1060.24|1054.84|1059.19|1053.79|36
1656772620000|2022-07-02 14:37:00|1059.82|1054.42|1059.81|1054.41|1060.05|1054.65|1059.71|1054.31|35
1656772630000|2022-07-02 14:37:10|1059.79|1054.39|1059.6|1054.2|1059.79|1054.39|1058.98|1053.58|30
1656772640000|2022-07-02 14:37:20|1059.59|1054.19|1060.09|1054.69|1060.15|1054.75|1059.57|1054.17|25
1656772650000|2022-07-02 14:37:30|1060.08|1054.68|1060.03|1054.63|1060.5|1055.1|1060.02|1054.62|31
1656772660000|2022-07-02 14:37:40|1059.99|1054.59|1059.98|1054.58|1060.03|1054.63|1059.92|1054.52|25
1656772670000|2022-07-02 14:37:50|1059.97|1054.57|1060.32|1054.92|1060.32|1054.92|1059.97|1054.57|27
1656772680000|2022-07-02 14:38:00|1060.33|1054.93|1060.13|1054.73|1060.5|1055.1|1060.13|1054.73|28
1656772690000|2022-07-02 14:38:10|1060.12|1054.72|1060.44|1055.04|1060.44|1055.04|1060.12|1054.72|31
1656772700000|2022-07-02 14:38:20|1060.46|1055.06|1060.55|1055.15|1060.55|1055.15|1060.44|1055.04|22
1656772710000|2022-07-02 14:38:30|1060.54|1055.14|1060.61|1055.21|1060.63|1055.23|1060.52|1055.12|23
1656772720000|2022-07-02 14:38:40|1060.59|1055.19|1060.91|1055.51|1061|1055.6|1060.59|1055.19|23
1656772730000|2022-07-02 14:38:50|1060.92|1055.52|1061.35|1055.95|1061.37|1055.97|1060.9|1055.5|32
1656772740000|2022-07-02 14:39:00|1061.34|1055.94|1060.8|1055.4|1061.42|1056.02|1060.45|1055.05|30
1656772750000|2022-07-02 14:39:10|1060.79|1055.39|1061.43|1056.03|1061.43|1056.03|1060.7|1055.3|32
1656772760000|2022-07-02 14:39:20|1061.44|1056.04|1061.45|1056.05|1061.58|1056.18|1061.43|1056.03|29
1656772770000|2022-07-02 14:39:30|1061.46|1056.06|1061.44|1056.04|1061.49|1056.09|1061.43|1056.03|25
1656772780000|2022-07-02 14:39:40|1061.58|1056.18|1063.12|1057.72|1063.12|1057.72|1061.58|1056.18|27
1656772790000|2022-07-02 14:39:50|1063.36|1057.96|1063.27|1057.87|1063.54|1058.14|1063.15|1057.75|26
1656772800000|2022-07-02 14:40:00|1063.28|1057.88|1062.44|1057.04|1063.32|1057.92|1062.32|1056.92|36
1656772810000|2022-07-02 14:40:10|1062.42|1057.02|1062.37|1056.97|1062.53|1057.13|1062.33|1056.93|25
1656772820000|2022-07-02 14:40:20|1062.32|1056.92|1062.26|1056.86|1062.32|1056.92|1062.23|1056.83|23
1656772830000|2022-07-02 14:40:30|1062.25|1056.85|1062.17|1056.77|1062.25|1056.85|1062.02|1056.62|23
1656772840000|2022-07-02 14:40:40|1062.18|1056.78|1063.12|1057.72|1063.46|1058.06|1062.07|1056.67|33
1656772850000|2022-07-02 14:40:50|1063.07|1057.67|1063.12|1057.72|1063.2|1057.8|1062.96|1057.56|29
1656772860000|2022-07-02 14:41:00|1063.1|1057.7|1063.16|1057.76|1063.19|1057.79|1063.05|1057.65|30
1656772870000|2022-07-02 14:41:10|1063.09|1057.69|1062.47|1057.07|1063.17|1057.77|1062.47|1057.07|28
1656772880000|2022-07-02 14:41:20|1062.51|1057.11|1062.23|1056.83|1062.62|1057.22|1062.23|1056.83|35
1656772890000|2022-07-02 14:41:30|1062.21|1056.81|1061.74|1056.34|1062.21|1056.81|1061.74|1056.34|30
1656772900000|2022-07-02 14:41:40|1061.76|1056.36|1061.78|1056.38|1061.81|1056.41|1061.68|1056.28|20
1656772910000|2022-07-02 14:41:50|1061.79|1056.39|1061.64|1056.24|1061.79|1056.39|1061.47|1056.07|27
1656772920000|2022-07-02 14:42:00|1061.63|1056.23|1061.38|1055.98|1061.63|1056.23|1061.38|1055.98|30
1656772930000|2022-07-02 14:42:10|1061.36|1055.96|1061.41|1056.01|1061.55|1056.15|1061.32|1055.92|25
1656772940000|2022-07-02 14:42:20|1061.4|1056|1061.38|1055.98|1061.52|1056.12|1061.3|1055.9|32
1656772950000|2022-07-02 14:42:30|1061.48|1056.08|1061.49|1056.09|1061.51|1056.11|1061.42|1056.02|29
1656772960000|2022-07-02 14:42:40|1061.5|1056.1|1061.85|1056.45|1061.85|1056.45|1061.5|1056.1|30
1656772970000|2022-07-02 14:42:50|1061.87|1056.47|1061.9|1056.5|1061.9|1056.5|1061.82|1056.42|23
1656772980000|2022-07-02 14:43:00|1061.91|1056.51|1061.78|1056.38|1061.91|1056.51|1061.76|1056.36|20
1656772990000|2022-07-02 14:43:10|1061.77|1056.37|1061.63|1056.23|1061.77|1056.37|1061.51|1056.11|25
1656773000000|2022-07-02 14:43:20|1061.64|1056.24|1061.51|1056.11|1061.64|1056.24|1061.5|1056.1|18
1656773010000|2022-07-02 14:43:30|1061.52|1056.12|1061.33|1055.93|1061.53|1056.13|1061.29|1055.89|24
1656773020000|2022-07-02 14:43:40|1061.32|1055.92|1061.47|1056.07|1061.48|1056.08|1061.31|1055.91|28
1656773030000|2022-07-02 14:43:50|1061.46|1056.06|1061.41|1056.01|1061.47|1056.07|1061.38|1055.98|18
1656773040000|2022-07-02 14:44:00|1061.42|1056.02|1061.41|1056.01|1061.44|1056.04|1061.37|1055.97|19
1656773050000|2022-07-02 14:44:10|1061.37|1055.97|1061.34|1055.94|1061.37|1055.97|1061.31|1055.91|15
1656773060000|2022-07-02 14:44:20|1061.36|1055.96|1061.55|1056.15|1061.55|1056.15|1061.35|1055.95|12
1656773070000|2022-07-02 14:44:30|1061.54|1056.14|1061.53|1056.13|1061.56|1056.16|1061.51|1056.11|21
1656773080000|2022-07-02 14:44:40|1061.52|1056.12|1061.48|1056.08|1061.53|1056.13|1061.47|1056.07|22
1656773090000|2022-07-02 14:44:50|1061.49|1056.09|1061.5|1056.1|1061.52|1056.12|1061.45|1056.05|26
1656773100000|2022-07-02 14:45:00|1061.54|1056.14|1061.9|1056.5|1061.93|1056.53|1061.54|1056.14|31
1656773110000|2022-07-02 14:45:10|1061.91|1056.51|1061.33|1055.93|1061.93|1056.53|1061.28|1055.88|28
1656773120000|2022-07-02 14:45:20|1061.32|1055.92|1061.6|1056.2|1061.66|1056.26|1061.27|1055.87|31
1656773130000|2022-07-02 14:45:30|1061.61|1056.21|1061.65|1056.25|1061.77|1056.37|1061.61|1056.21|22
1656773140000|2022-07-02 14:45:40|1061.66|1056.26|1061.63|1056.23|1061.72|1056.32|1061.63|1056.23|22
1656773150000|2022-07-02 14:45:50|1061.64|1056.24|1061.6|1056.2|1061.65|1056.25|1061.6|1056.2|16
1656773160000|2022-07-02 14:46:00|1061.61|1056.21|1061.55|1056.15|1061.65|1056.25|1061.54|1056.14|18
1656773170000|2022-07-02 14:46:10|1061.54|1056.14|1061.63|1056.23|1061.64|1056.24|1061.54|1056.14|23
1656773180000|2022-07-02 14:46:20|1061.62|1056.22|1061.33|1055.93|1061.63|1056.23|1061.33|1055.93|22
1656773190000|2022-07-02 14:46:30|1061.36|1055.96|1061.24|1055.84|1061.36|1055.96|1061.19|1055.79|20
1656773200000|2022-07-02 14:46:40|1061.23|1055.83|1060.98|1055.58|1061.24|1055.84|1060.93|1055.53|15
1656773210000|2022-07-02 14:46:50|1060.99|1055.59|1060.73|1055.33|1060.99|1055.59|1060.71|1055.31|13
1656773220000|2022-07-02 14:47:00|1060.72|1055.32|1060.52|1055.12|1060.76|1055.36|1060.4|1055|29
1656773230000|2022-07-02 14:47:10|1060.41|1055.01|1060.48|1055.08|1060.64|1055.24|1060.41|1055.01|30
1656773240000|2022-07-02 14:47:20|1060.49|1055.09|1059.96|1054.56|1060.5|1055.1|1059.96|1054.56|29
1656773250000|2022-07-02 14:47:30|1059.9|1054.5|1059.13|1053.73|1059.9|1054.5|1059.01|1053.61|36
1656773260000|2022-07-02 14:47:40|1059.15|1053.75|1058.71|1053.31|1059.2|1053.8|1058.71|1053.31|28
1656773270000|2022-07-02 14:47:50|1058.76|1053.36|1058.85|1053.45|1058.85|1053.45|1058.66|1053.26|24
1656773280000|2022-07-02 14:48:00|1058.87|1053.47|1059.2|1053.8|1059.36|1053.96|1058.85|1053.45|28
1656773290000|2022-07-02 14:48:10|1059.24|1053.84|1058.75|1053.35|1059.47|1054.07|1058.75|1053.35|30
1656773300000|2022-07-02 14:48:20|1058.76|1053.36|1059.04|1053.64|1059.05|1053.65|1058.76|1053.36|26
1656773310000|2022-07-02 14:48:30|1059.06|1053.66|1059.61|1054.21|1059.61|1054.21|1059.06|1053.66|23
1656773320000|2022-07-02 14:48:40|1059.62|1054.22|1059.55|1054.15|1059.63|1054.23|1059.52|1054.12|14
1656773330000|2022-07-02 14:48:50|1059.56|1054.16|1059.58|1054.18|1059.58|1054.18|1059.54|1054.14|16
1656773340000|2022-07-02 14:49:00|1059.59|1054.19|1058.98|1053.58|1059.59|1054.19|1058.97|1053.57|23
1656773350000|2022-07-02 14:49:10|1058.93|1053.53|1058.56|1053.16|1058.93|1053.53|1058.56|1053.16|25
1656773360000|2022-07-02 14:49:20|1058.55|1053.15|1058.9|1053.5|1058.95|1053.55|1058.54|1053.14|27
1656773370000|2022-07-02 14:49:30|1058.92|1053.52|1059.28|1053.88|1059.41|1054.01|1058.92|1053.52|25
1656773380000|2022-07-02 14:49:40|1059.29|1053.89|1059.57|1054.17|1059.58|1054.18|1059.27|1053.87|20
1656773390000|2022-07-02 14:49:50|1059.58|1054.18|1059.57|1054.17|1059.59|1054.19|1059.53|1054.13|25
1656773400000|2022-07-02 14:50:00|1059.56|1054.16|1058.92|1053.52|1059.58|1054.18|1058.92|1053.52|26
1656773410000|2022-07-02 14:50:10|1059.01|1053.61|1059.02|1053.62|1059.04|1053.64|1058.99|1053.59|7
1656773420000|2022-07-02 14:50:20|1059.05|1053.65|1059.05|1053.65|1059.05|1053.65|1058.96|1053.56|16
1656773430000|2022-07-02 14:50:30|1059.04|1053.64|1058.87|1053.47|1059.06|1053.66|1058.87|1053.47|15
1656773440000|2022-07-02 14:50:40|1058.78|1053.38|1058.64|1053.24|1059.03|1053.63|1058.64|1053.24|31
1656773450000|2022-07-02 14:50:50|1058.7|1053.3|1058.01|1052.61|1058.7|1053.3|1057.88|1052.48|31
1656773460000|2022-07-02 14:51:00|1058.09|1052.69|1057.98|1052.58|1058.11|1052.71|1057.96|1052.56|28
1656773470000|2022-07-02 14:51:10|1057.97|1052.57|1058.08|1052.68|1058.14|1052.74|1057.97|1052.57|31
1656773480000|2022-07-02 14:51:20|1058.07|1052.67|1058.03|1052.63|1058.08|1052.68|1057.96|1052.56|26
1656773490000|2022-07-02 14:51:30|1058.02|1052.62|1057.18|1051.78|1058.03|1052.63|1057.13|1051.73|27
1656773500000|2022-07-02 14:51:40|1057.16|1051.76|1057.59|1052.19|1057.63|1052.23|1057.16|1051.76|34
1656773510000|2022-07-02 14:51:50|1057.56|1052.16|1057.58|1052.18|1057.59|1052.19|1057.45|1052.05|26
1656773520000|2022-07-02 14:52:00|1057.68|1052.28|1057.69|1052.29|1057.85|1052.45|1057.68|1052.28|27
1656773530000|2022-07-02 14:52:10|1057.61|1052.21|1057.62|1052.22|1057.65|1052.25|1057.55|1052.15|17
1656773540000|2022-07-02 14:52:20|1057.6|1052.2|1057.75|1052.35|1057.81|1052.41|1057.6|1052.2|18
1656773550000|2022-07-02 14:52:30|1057.76|1052.36|1057.93|1052.53|1057.95|1052.55|1057.75|1052.35|24
1656773560000|2022-07-02 14:52:40|1057.94|1052.54|1058.11|1052.71|1058.11|1052.71|1057.94|1052.54|19
1656773570000|2022-07-02 14:52:50|1058.09|1052.69|1058.14|1052.74|1058.24|1052.84|1058.05|1052.65|25
1656773580000|2022-07-02 14:53:00|1058.15|1052.75|1057.58|1052.18|1058.25|1052.85|1057.57|1052.17|24
1656773590000|2022-07-02 14:53:10|1057.59|1052.19|1058.02|1052.62|1058.02|1052.62|1057.58|1052.18|23
1656773600000|2022-07-02 14:53:20|1058.04|1052.64|1057.98|1052.58|1058.1|1052.7|1057.92|1052.52|27
1656773610000|2022-07-02 14:53:30|1058|1052.6|1058.12|1052.72|1058.14|1052.74|1058|1052.6|12
1656773620000|2022-07-02 14:53:40|1058.11|1052.71|1058.16|1052.76|1058.16|1052.76|1058.09|1052.69|16
1656773630000|2022-07-02 14:53:50|1058.17|1052.77|1058.17|1052.77|1058.17|1052.77|1058.16|1052.76|3
1656773640000|2022-07-02 14:54:00|1058.18|1052.78|1057.59|1052.19|1058.18|1052.78|1057.59|1052.19|22
1656773650000|2022-07-02 14:54:10|1057.71|1052.31|1057.74|1052.34|1057.82|1052.42|1057.71|1052.31|18
1656773660000|2022-07-02 14:54:20|1057.75|1052.35|1057.76|1052.36|1057.84|1052.44|1057.75|1052.35|17
1656773670000|2022-07-02 14:54:30|1057.77|1052.37|1057.94|1052.54|1057.94|1052.54|1057.77|1052.37|23
1656773680000|2022-07-02 14:54:40|1057.93|1052.53|1058.01|1052.61|1058.03|1052.63|1057.93|1052.53|25
1656773690000|2022-07-02 14:54:50|1058|1052.6|1057.87|1052.47|1058|1052.6|1057.83|1052.43|18
1656773700000|2022-07-02 14:55:00|1057.91|1052.51|1058.27|1052.87|1058.48|1053.08|1057.91|1052.51|25
1656773710000|2022-07-02 14:55:10|1058.28|1052.88|1058.03|1052.63|1058.28|1052.88|1057.95|1052.55|27
1656773720000|2022-07-02 14:55:20|1058.04|1052.64|1058.02|1052.62|1058.05|1052.65|1057.98|1052.58|21
1656773730000|2022-07-02 14:55:30|1058.06|1052.66|1058.02|1052.62|1058.06|1052.66|1058|1052.6|20
1656773740000|2022-07-02 14:55:40|1058.03|1052.63|1058.26|1052.86|1058.3|1052.9|1058.02|1052.62|23
1656773750000|2022-07-02 14:55:50|1058.25|1052.85|1058.27|1052.87|1058.28|1052.88|1058.21|1052.81|22
1656773760000|2022-07-02 14:56:00|1058.24|1052.84|1058.24|1052.84|1058.27|1052.87|1058.15|1052.75|24
1656773770000|2022-07-02 14:56:10|1058.23|1052.83|1058.7|1053.3|1058.8|1053.4|1058.23|1052.83|24
1656773780000|2022-07-02 14:56:20|1058.71|1053.31|1058.71|1053.31|1058.74|1053.34|1058.65|1053.25|20
1656773790000|2022-07-02 14:56:30|1058.7|1053.3|1059.12|1053.72|1059.19|1053.79|1058.7|1053.3|26
1656773800000|2022-07-02 14:56:40|1059.11|1053.71|1058.67|1053.27|1059.14|1053.74|1058.58|1053.18|29
1656773810000|2022-07-02 14:56:50|1058.65|1053.25|1058.67|1053.27|1058.71|1053.31|1058.65|1053.25|10
1656773820000|2022-07-02 14:57:00|1058.65|1053.25|1057.66|1052.26|1058.65|1053.25|1057.61|1052.21|21
1656773830000|2022-07-02 14:57:10|1057.67|1052.27|1057.82|1052.42|1057.84|1052.44|1057.64|1052.24|28
1656773840000|2022-07-02 14:57:20|1057.81|1052.41|1057.83|1052.43|1057.84|1052.44|1057.8|1052.4|23
1656773850000|2022-07-02 14:57:30|1057.82|1052.42|1057.73|1052.33|1057.82|1052.42|1057.66|1052.26|24
1656773860000|2022-07-02 14:57:40|1057.72|1052.32|1057.7|1052.3|1057.77|1052.37|1057.67|1052.27|23
1656773870000|2022-07-02 14:57:50|1057.74|1052.34|1057.7|1052.3|1057.78|1052.38|1057.68|1052.28|25
1656773880000|2022-07-02 14:58:00|1057.71|1052.31|1057.44|1052.04|1057.72|1052.32|1057.44|1052.04|24
1656773890000|2022-07-02 14:58:10|1057.43|1052.03|1057.47|1052.07|1057.47|1052.07|1057.43|1052.03|10
1656773900000|2022-07-02 14:58:20|1057.46|1052.06|1057.55|1052.15|1057.61|1052.21|1057.45|1052.05|16
1656773910000|2022-07-02 14:58:30|1057.56|1052.16|1057.5|1052.1|1057.56|1052.16|1057.49|1052.09|18
1656773920000|2022-07-02 14:58:40|1057.49|1052.09|1057.47|1052.07|1057.5|1052.1|1057.46|1052.06|13
1656773930000|2022-07-02 14:58:50|1057.48|1052.08|1057.47|1052.07|1057.49|1052.09|1057.45|1052.05|17
1656773940000|2022-07-02 14:59:00|1057.46|1052.06|1056.59|1051.19|1057.46|1052.06|1056.46|1051.06|29
1656773950000|2022-07-02 14:59:10|1056.64|1051.24|1056.47|1051.07|1056.64|1051.24|1056.39|1050.99|26
1656773960000|2022-07-02 14:59:20|1056.46|1051.06|1056.86|1051.46|1057.1|1051.7|1056.45|1051.05|26
1656773970000|2022-07-02 14:59:30|1056.85|1051.45|1056.86|1051.46|1056.88|1051.48|1056.84|1051.44|24
1656773980000|2022-07-02 14:59:40|1056.85|1051.45|1056.39|1050.99|1057.05|1051.65|1056.34|1050.94|26
1656773990000|2022-07-02 14:59:50|1056.38|1050.98|1056.58|1051.18|1056.69|1051.29|1056.38|1050.98|32
1656774000000|2022-07-02 15:00:00|1056.59|1051.19|1056.93|1051.53|1056.94|1051.54|1056.58|1051.18|23
1656774010000|2022-07-02 15:00:10|1056.89|1051.49|1057.31|1051.91|1057.31|1051.91|1056.87|1051.47|28
1656774020000|2022-07-02 15:00:20|1057.27|1051.87|1056.8|1051.4|1057.27|1051.87|1056.77|1051.37|26
1656774030000|2022-07-02 15:00:30|1056.79|1051.39|1056.74|1051.34|1056.89|1051.49|1056.54|1051.14|25
1656774040000|2022-07-02 15:00:40|1056.73|1051.33|1057.25|1051.85|1057.25|1051.85|1056.72|1051.32|27
1656774050000|2022-07-02 15:00:50|1057.24|1051.84|1057.17|1051.77|1057.24|1051.84|1057.12|1051.72|22
1656774060000|2022-07-02 15:01:00|1057.18|1051.78|1057.29|1051.89|1057.3|1051.9|1057.15|1051.75|20
1656774070000|2022-07-02 15:01:10|1057.37|1051.97|1057.28|1051.88|1057.42|1052.02|1057.24|1051.84|22
1656774080000|2022-07-02 15:01:20|1057.31|1051.91|1057.37|1051.97|1057.4|1052|1057.3|1051.9|18
1656774090000|2022-07-02 15:01:30|1057.38|1051.98|1057.4|1052|1057.41|1052.01|1057.34|1051.94|21
1656774100000|2022-07-02 15:01:40|1057.39|1051.99|1056.33|1050.93|1057.4|1052|1056.3|1050.9|20
1656774110000|2022-07-02 15:01:50|1056.32|1050.92|1056.33|1050.93|1056.34|1050.94|1056.14|1050.74|28
1656774120000|2022-07-02 15:02:00|1056.34|1050.94|1054.45|1049.05|1056.51|1051.11|1054.35|1048.95|33
1656774130000|2022-07-02 15:02:10|1054.5|1049.1|1054.97|1049.57|1055.1|1049.7|1054.5|1049.1|28
1656774140000|2022-07-02 15:02:20|1054.98|1049.58|1055.54|1050.14|1055.65|1050.25|1054.98|1049.58|32
1656774150000|2022-07-02 15:02:30|1055.55|1050.15|1055.22|1049.82|1055.56|1050.16|1055.22|1049.82|20
1656774160000|2022-07-02 15:02:40|1055.23|1049.83|1055.32|1049.92|1055.32|1049.92|1054.83|1049.43|27
1656774170000|2022-07-02 15:02:50|1055.31|1049.91|1054.57|1049.17|1055.31|1049.91|1054.54|1049.14|32
1656774180000|2022-07-02 15:03:00|1054.56|1049.16|1054.95|1049.55|1055.17|1049.77|1054.56|1049.16|27
1656774190000|2022-07-02 15:03:10|1054.91|1049.51|1055.19|1049.79|1055.19|1049.79|1054.91|1049.51|19
1656774200000|2022-07-02 15:03:20|1055.16|1049.76|1055.18|1049.78|1055.18|1049.78|1055.12|1049.72|17
1656774210000|2022-07-02 15:03:30|1055.2|1049.8|1055.26|1049.86|1055.3|1049.9|1055.18|1049.78|24
1656774220000|2022-07-02 15:03:40|1055.27|1049.87|1055.45|1050.05|1055.45|1050.05|1055.26|1049.86|24
1656774230000|2022-07-02 15:03:50|1055.43|1050.03|1054.75|1049.35|1055.43|1050.03|1054.75|1049.35|24
1656774240000|2022-07-02 15:04:00|1054.71|1049.31|1054.45|1049.05|1055.04|1049.64|1054.43|1049.03|24
1656774250000|2022-07-02 15:04:10|1054.49|1049.09|1055|1049.6|1055|1049.6|1054.49|1049.09|25
1656774260000|2022-07-02 15:04:20|1054.99|1049.59|1055.05|1049.65|1055.14|1049.74|1054.97|1049.57|22
1656774270000|2022-07-02 15:04:30|1055.04|1049.64|1055.09|1049.69|1055.12|1049.72|1054.97|1049.57|19
1656774280000|2022-07-02 15:04:40|1055.11|1049.71|1054.87|1049.47|1055.13|1049.73|1054.8|1049.4|20
1656774290000|2022-07-02 15:04:50|1054.88|1049.48|1055.05|1049.65|1055.05|1049.65|1054.85|1049.45|19
1656774300000|2022-07-02 15:05:00|1055.07|1049.67|1054.85|1049.45|1055.07|1049.67|1054.8|1049.4|26
1656774310000|2022-07-02 15:05:10|1054.84|1049.44|1054.9|1049.5|1054.9|1049.5|1054.84|1049.44|13
1656774320000|2022-07-02 15:05:20|1054.89|1049.49|1054.89|1049.49|1054.91|1049.51|1054.85|1049.45|15
1656774330000|2022-07-02 15:05:30|1054.9|1049.5|1054.93|1049.53|1054.94|1049.54|1054.87|1049.47|16
1656774340000|2022-07-02 15:05:40|1054.95|1049.55|1054.92|1049.52|1054.95|1049.55|1054.89|1049.49|16
1656774350000|2022-07-02 15:05:50|1054.94|1049.54|1054.94|1049.54|1054.99|1049.59|1054.9|1049.5|21
1656774360000|2022-07-02 15:06:00|1054.95|1049.55|1055.03|1049.63|1055.03|1049.63|1054.94|1049.54|11
1656774370000|2022-07-02 15:06:10|1055.02|1049.62|1055.29|1049.89|1055.32|1049.92|1055.02|1049.62|24
1656774380000|2022-07-02 15:06:20|1055.28|1049.88|1055.27|1049.87|1055.29|1049.89|1055.25|1049.85|15
1656774390000|2022-07-02 15:06:30|1055.26|1049.86|1055.27|1049.87|1055.31|1049.91|1055.26|1049.86|18
1656774400000|2022-07-02 15:06:40|1055.3|1049.9|1055.29|1049.89|1055.32|1049.92|1055.25|1049.85|16
1656774410000|2022-07-02 15:06:50|1055.28|1049.88|1054.91|1049.51|1055.29|1049.89|1054.84|1049.44|26
1656774420000|2022-07-02 15:07:00|1054.88|1049.48|1054.79|1049.39|1054.91|1049.51|1054.78|1049.38|28
1656774430000|2022-07-02 15:07:10|1054.8|1049.4|1054.96|1049.56|1054.97|1049.57|1054.78|1049.38|15
1656774440000|2022-07-02 15:07:20|1054.95|1049.55|1054.93|1049.53|1054.95|1049.55|1054.84|1049.44|16
1656774450000|2022-07-02 15:07:30|1054.94|1049.54|1055.25|1049.85|1055.25|1049.85|1054.94|1049.54|22
1656774460000|2022-07-02 15:07:40|1055.24|1049.84|1055.49|1050.09|1055.49|1050.09|1055.23|1049.83|24
1656774470000|2022-07-02 15:07:50|1055.59|1050.19|1055.53|1050.13|1055.63|1050.23|1055.52|1050.12|17
1656774480000|2022-07-02 15:08:00|1055.55|1050.15|1055.42|1050.02|1055.55|1050.15|1055.4|1050|27
1656774490000|2022-07-02 15:08:10|1055.41|1050.01|1055.46|1050.06|1055.47|1050.07|1055.41|1050.01|15
1656774500000|2022-07-02 15:08:20|1055.45|1050.05|1055.5|1050.1|1055.55|1050.15|1055.45|1050.05|23
1656774510000|2022-07-02 15:08:30|1055.49|1050.09|1055.5|1050.1|1055.5|1050.1|1055.46|1050.06|14
1656774520000|2022-07-02 15:08:40|1055.49|1050.09|1056.06|1050.66|1056.06|1050.66|1055.49|1050.09|20
1656774530000|2022-07-02 15:08:50|1056.04|1050.64|1055.94|1050.54|1056.26|1050.86|1055.91|1050.51|27
1656774540000|2022-07-02 15:09:00|1055.96|1050.56|1055.86|1050.46|1055.97|1050.57|1055.81|1050.41|22
1656774550000|2022-07-02 15:09:10|1055.85|1050.45|1055.94|1050.54|1056|1050.6|1055.85|1050.45|24
1656774560000|2022-07-02 15:09:20|1055.96|1050.56|1056|1050.6|1056.01|1050.61|1055.82|1050.42|26
1656774570000|2022-07-02 15:09:30|1055.99|1050.59|1055.92|1050.52|1056.01|1050.61|1055.92|1050.52|26
1656774580000|2022-07-02 15:09:40|1055.91|1050.51|1055.99|1050.59|1055.99|1050.59|1055.91|1050.51|8
1656774590000|2022-07-02 15:09:50|1055.98|1050.58|1055.99|1050.59|1056|1050.6|1055.96|1050.56|12
1656774600000|2022-07-02 15:10:00|1056|1050.6|1055.28|1049.88|1056|1050.6|1055.28|1049.88|21
1656774610000|2022-07-02 15:10:10|1055.22|1049.82|1054.96|1049.56|1055.31|1049.91|1054.89|1049.49|23
1656774620000|2022-07-02 15:10:20|1055.07|1049.67|1055.35|1049.95|1055.39|1049.99|1055|1049.6|17
1656774630000|2022-07-02 15:10:30|1055.34|1049.94|1055.39|1049.99|1055.52|1050.12|1055.31|1049.91|27
1656774640000|2022-07-02 15:10:40|1055.43|1050.03|1055.47|1050.07|1055.49|1050.09|1055.39|1049.99|19
1656774650000|2022-07-02 15:10:50|1055.46|1050.06|1055.38|1049.98|1055.46|1050.06|1055.36|1049.96|17
1656774660000|2022-07-02 15:11:00|1055.39|1049.99|1055.41|1050.01|1055.46|1050.06|1055.38|1049.98|22
1656774670000|2022-07-02 15:11:10|1055.4|1050|1055.43|1050.03|1055.44|1050.04|1055.38|1049.98|17
1656774680000|2022-07-02 15:11:20|1055.44|1050.04|1055.41|1050.01|1055.47|1050.07|1055.4|1050|23
1656774690000|2022-07-02 15:11:30|1055.4|1050|1055.36|1049.96|1055.41|1050.01|1055.3|1049.9|16
1656774700000|2022-07-02 15:11:40|1055.27|1049.87|1055.16|1049.76|1055.34|1049.94|1055.12|1049.72|25
1656774710000|2022-07-02 15:11:50|1055.17|1049.77|1055.24|1049.84|1055.29|1049.89|1055.15|1049.75|10
1656774720000|2022-07-02 15:12:00|1055.28|1049.88|1055.3|1049.9|1055.32|1049.92|1055.25|1049.85|6
1656774730000|2022-07-02 15:12:10|1055.31|1049.91|1055.17|1049.77|1055.32|1049.92|1055.17|1049.77|11
1656774740000|2022-07-02 15:12:20|1055.18|1049.78|1055.24|1049.84|1055.24|1049.84|1055.18|1049.78|17
1656774750000|2022-07-02 15:12:30|1055.23|1049.83|1055.26|1049.86|1055.28|1049.88|1055.23|1049.83|8
1656774760000|2022-07-02 15:12:40|1055.27|1049.87|1055.19|1049.79|1055.27|1049.87|1055.19|1049.79|16
1656774770000|2022-07-02 15:12:50|1055.18|1049.78|1055.18|1049.78|1055.19|1049.79|1055.17|1049.77|8
1656774780000|2022-07-02 15:13:00|1055.2|1049.8|1055.37|1049.97|1055.46|1050.06|1055.2|1049.8|18
1656774790000|2022-07-02 15:13:10|1055.38|1049.98|1055.32|1049.92|1055.46|1050.06|1055.32|1049.92|18
1656774800000|2022-07-02 15:13:20|1055.36|1049.96|1055.32|1049.92|1055.45|1050.05|1055.32|1049.92|15
1656774810000|2022-07-02 15:13:30|1055.33|1049.93|1055.33|1049.93|1055.34|1049.94|1055.29|1049.89|21
1656774820000|2022-07-02 15:13:40|1055.34|1049.94|1055.33|1049.93|1055.34|1049.94|1055.33|1049.93|6
1656774830000|2022-07-02 15:13:50|1055.31|1049.91|1055.11|1049.71|1055.31|1049.91|1055.08|1049.68|17
1656774840000|2022-07-02 15:14:00|1055.12|1049.72|1054.94|1049.54|1055.14|1049.74|1054.93|1049.53|15
1656774850000|2022-07-02 15:14:10|1054.93|1049.53|1054.74|1049.34|1054.93|1049.53|1054.73|1049.33|20
1656774860000|2022-07-02 15:14:20|1054.73|1049.33|1054.75|1049.35|1054.78|1049.38|1054.71|1049.31|18
1656774870000|2022-07-02 15:14:30|1054.74|1049.34|1054.49|1049.09|1054.74|1049.34|1054.48|1049.08|25
1656774880000|2022-07-02 15:14:40|1054.48|1049.08|1054.32|1048.92|1054.68|1049.28|1054.32|1048.92|33
1656774890000|2022-07-02 15:14:50|1054.28|1048.88|1054.74|1049.34|1054.74|1049.34|1054.23|1048.83|19
1656774900000|2022-07-02 15:15:00|1054.72|1049.32|1054.48|1049.08|1054.72|1049.32|1054.48|1049.08|27
1656774910000|2022-07-02 15:15:10|1054.47|1049.07|1054.4|1049|1054.47|1049.07|1054.4|1049|26
1656774920000|2022-07-02 15:15:20|1054.39|1048.99|1054.21|1048.81|1054.39|1048.99|1054.17|1048.77|22
1656774930000|2022-07-02 15:15:30|1054.02|1048.62|1053.9|1048.5|1054.02|1048.62|1053.62|1048.22|31
1656774940000|2022-07-02 15:15:40|1053.89|1048.49|1054.35|1048.95|1054.35|1048.95|1053.82|1048.42|30
1656774950000|2022-07-02 15:15:50|1054.32|1048.92|1054.19|1048.79|1054.32|1048.92|1054.18|1048.78|15
1656774960000|2022-07-02 15:16:00|1054.17|1048.77|1053.89|1048.49|1054.21|1048.81|1053.88|1048.48|25
1656774970000|2022-07-02 15:16:10|1053.9|1048.5|1054.36|1048.96|1054.44|1049.04|1053.89|1048.49|26
1656774980000|2022-07-02 15:16:20|1054.31|1048.91|1054.59|1049.19|1054.6|1049.2|1054.31|1048.91|20
1656774990000|2022-07-02 15:16:30|1054.58|1049.18|1054.84|1049.44|1054.85|1049.45|1054.58|1049.18|27
1656775000000|2022-07-02 15:16:40|1054.85|1049.45|1054.31|1048.91|1054.86|1049.46|1054.29|1048.89|22
1656775010000|2022-07-02 15:16:50|1054.3|1048.9|1054.18|1048.78|1054.39|1048.99|1054.18|1048.78|24
1656775020000|2022-07-02 15:17:00|1054.11|1048.71|1053.81|1048.41|1054.11|1048.71|1053.75|1048.35|28
1656775030000|2022-07-02 15:17:10|1053.74|1048.34|1053.79|1048.39|1053.79|1048.39|1053.7|1048.3|19
1656775040000|2022-07-02 15:17:20|1053.76|1048.36|1053.64|1048.24|1053.79|1048.39|1053.62|1048.22|20
1656775050000|2022-07-02 15:17:30|1053.65|1048.25|1053.51|1048.11|1053.66|1048.26|1053.51|1048.11|20
1656775060000|2022-07-02 15:17:40|1053.54|1048.14|1053.12|1047.72|1053.57|1048.17|1053.12|1047.72|16
1656775070000|2022-07-02 15:17:50|1053.13|1047.73|1053.42|1048.02|1053.49|1048.09|1053.11|1047.71|30
1656775080000|2022-07-02 15:18:00|1053.43|1048.03|1053.65|1048.25|1053.71|1048.31|1053.43|1048.03|25
1656775090000|2022-07-02 15:18:10|1053.64|1048.24|1053.65|1048.25|1053.65|1048.25|1053.62|1048.22|13
1656775100000|2022-07-02 15:18:20|1053.66|1048.26|1053.66|1048.26|1053.66|1048.26|1053.63|1048.23|10
1656775110000|2022-07-02 15:18:30|1053.63|1048.23|1053.48|1048.08|1053.63|1048.23|1053.44|1048.04|19
1656775120000|2022-07-02 15:18:40|1053.47|1048.07|1053.48|1048.08|1053.5|1048.1|1053.46|1048.06|18
1656775130000|2022-07-02 15:18:50|1053.49|1048.09|1053.47|1048.07|1053.61|1048.21|1053.46|1048.06|23
1656775140000|2022-07-02 15:19:00|1053.49|1048.09|1053.3|1047.9|1053.6|1048.2|1053.26|1047.86|26
1656775150000|2022-07-02 15:19:10|1053.29|1047.89|1053.29|1047.89|1053.3|1047.9|1053.27|1047.87|12
1656775160000|2022-07-02 15:19:20|1053.28|1047.88|1053.31|1047.91|1053.31|1047.91|1053.15|1047.75|23
1656775170000|2022-07-02 15:19:30|1053.29|1047.89|1053.24|1047.84|1053.29|1047.89|1053.16|1047.76|23
1656775180000|2022-07-02 15:19:40|1053.25|1047.85|1053.17|1047.77|1053.25|1047.85|1053.17|1047.77|9
1656775190000|2022-07-02 15:19:50|1053.14|1047.74|1053|1047.6|1053.14|1047.74|1053|1047.6|13
1656775200000|2022-07-02 15:20:00|1053.01|1047.61|1052.14|1046.74|1053.01|1047.61|1052.09|1046.69|23
1656775210000|2022-07-02 15:20:10|1052.04|1046.64|1052.34|1046.94|1052.92|1047.52|1052.04|1046.64|28
1656775220000|2022-07-02 15:20:20|1052.29|1046.89|1051.98|1046.58|1052.29|1046.89|1051.96|1046.56|19
1656775230000|2022-07-02 15:20:30|1052.05|1046.65|1052.5|1047.1|1052.5|1047.1|1052.05|1046.65|23
1656775240000|2022-07-02 15:20:40|1052.46|1047.06|1053.19|1047.79|1053.19|1047.79|1052.46|1047.06|24
1656775250000|2022-07-02 15:20:50|1053.26|1047.86|1053.23|1047.83|1053.38|1047.98|1053.11|1047.71|26
1656775260000|2022-07-02 15:21:00|1053.25|1047.85|1052.78|1047.38|1053.25|1047.85|1052.72|1047.32|29
1656775270000|2022-07-02 15:21:10|1052.79|1047.39|1052.81|1047.41|1052.89|1047.49|1052.75|1047.35|26
1656775280000|2022-07-02 15:21:20|1052.83|1047.43|1052.78|1047.38|1052.85|1047.45|1052.78|1047.38|18
1656775290000|2022-07-02 15:21:30|1052.79|1047.39|1053.28|1047.88|1053.38|1047.98|1052.73|1047.33|25
1656775300000|2022-07-02 15:21:40|1053.3|1047.9|1053.28|1047.88|1053.34|1047.94|1053.17|1047.77|26
1656775310000|2022-07-02 15:21:50|1053.25|1047.85|1053.35|1047.95|1053.36|1047.96|1053.25|1047.85|25
1656775320000|2022-07-02 15:22:00|1053.36|1047.96|1053.89|1048.49|1054.06|1048.66|1053.36|1047.96|26
1656775330000|2022-07-02 15:22:10|1053.9|1048.5|1053.76|1048.36|1054|1048.6|1053.76|1048.36|31
1656775340000|2022-07-02 15:22:20|1053.75|1048.35|1053.9|1048.5|1053.9|1048.5|1053.75|1048.35|25
1656775350000|2022-07-02 15:22:30|1053.91|1048.51|1054.15|1048.75|1054.16|1048.76|1053.91|1048.51|17
1656775360000|2022-07-02 15:22:40|1054.17|1048.77|1054.37|1048.97|1054.37|1048.97|1054.17|1048.77|32
1656775370000|2022-07-02 15:22:50|1054.44|1049.04|1054.32|1048.92|1054.63|1049.23|1054.29|1048.89|27
1656775380000|2022-07-02 15:23:00|1054.31|1048.91|1052.44|1047.04|1054.32|1048.92|1052.44|1047.04|27
1656775390000|2022-07-02 15:23:10|1052.4|1047|1051.82|1046.42|1052.4|1047|1051.6|1046.2|32
1656775400000|2022-07-02 15:23:20|1051.83|1046.43|1052.2|1046.8|1052.2|1046.8|1051.81|1046.41|28
1656775410000|2022-07-02 15:23:30|1052.23|1046.83|1052.07|1046.67|1052.28|1046.88|1052.06|1046.66|27
1656775420000|2022-07-02 15:23:40|1052.08|1046.68|1051.94|1046.54|1052.08|1046.68|1051.85|1046.45|28
1656775430000|2022-07-02 15:23:50|1051.93|1046.53|1051.4|1046|1051.94|1046.54|1051.12|1045.72|32
1656775440000|2022-07-02 15:24:00|1051.42|1046.02|1051.17|1045.77|1051.49|1046.09|1051.17|1045.77|27
1656775450000|2022-07-02 15:24:10|1051.18|1045.78|1050.29|1044.89|1051.18|1045.78|1050.29|1044.89|27
1656775460000|2022-07-02 15:24:20|1050.08|1044.68|1049.84|1044.44|1050.08|1044.68|1049.28|1043.88|37
1656775470000|2022-07-02 15:24:30|1049.88|1044.48|1048.99|1043.59|1050.26|1044.86|1048.99|1043.59|37
1656775480000|2022-07-02 15:24:40|1048.91|1043.51|1048.98|1043.58|1048.98|1043.58|1048.54|1043.14|32
1656775490000|2022-07-02 15:24:50|1048.97|1043.57|1048.72|1043.32|1048.97|1043.57|1048.59|1043.19|26
1656775500000|2022-07-02 15:25:00|1048.73|1043.33|1048.48|1043.08|1048.8|1043.4|1048.48|1043.08|30
1656775510000|2022-07-02 15:25:10|1048.47|1043.07|1047.86|1042.46|1048.48|1043.08|1047.85|1042.45|26
1656775520000|2022-07-02 15:25:20|1047.87|1042.47|1048.27|1042.87|1048.31|1042.91|1047.87|1042.47|26
1656775530000|2022-07-02 15:25:30|1048.31|1042.91|1048.73|1043.33|1048.8|1043.4|1048.31|1042.91|35
1656775540000|2022-07-02 15:25:40|1048.75|1043.35|1050.09|1044.69|1050.09|1044.69|1048.75|1043.35|34
1656775550000|2022-07-02 15:25:50|1050.1|1044.7|1049.31|1043.91|1050.17|1044.77|1049.3|1043.9|34
1656775560000|2022-07-02 15:26:00|1049.3|1043.9|1049.28|1043.88|1049.33|1043.93|1049.24|1043.84|31
1656775570000|2022-07-02 15:26:10|1049.37|1043.97|1049.8|1044.4|1049.83|1044.43|1049.37|1043.97|29
1656775580000|2022-07-02 15:26:20|1049.82|1044.42|1050.56|1045.16|1050.56|1045.16|1049.75|1044.35|35
1656775590000|2022-07-02 15:26:30|1050.58|1045.18|1050.53|1045.13|1050.58|1045.18|1050.42|1045.02|26
1656775600000|2022-07-02 15:26:40|1050.52|1045.12|1049.85|1044.45|1050.52|1045.12|1049.83|1044.43|27
1656775610000|2022-07-02 15:26:50|1049.83|1044.43|1050.11|1044.71|1050.26|1044.86|1049.8|1044.4|29
1656775620000|2022-07-02 15:27:00|1050.08|1044.68|1049.69|1044.29|1050.08|1044.68|1049.57|1044.17|29
1656775630000|2022-07-02 15:27:10|1049.68|1044.28|1049.66|1044.26|1049.76|1044.36|1049.58|1044.18|33
1656775640000|2022-07-02 15:27:20|1049.65|1044.25|1049.11|1043.71|1049.65|1044.25|1048.77|1043.37|34
1656775650000|2022-07-02 15:27:30|1049.12|1043.72|1049.18|1043.78|1049.18|1043.78|1049.04|1043.64|25
1656775660000|2022-07-02 15:27:40|1049.19|1043.79|1048.88|1043.48|1049.19|1043.79|1048.86|1043.46|27
1656775670000|2022-07-02 15:27:50|1048.87|1043.47|1049.05|1043.65|1049.23|1043.83|1048.86|1043.46|30
1656775680000|2022-07-02 15:28:00|1049.06|1043.66|1049.02|1043.62|1049.14|1043.74|1048.98|1043.58|23
1656775690000|2022-07-02 15:28:10|1049|1043.6|1048.99|1043.59|1049.01|1043.61|1048.78|1043.38|21
1656775700000|2022-07-02 15:28:20|1049.06|1043.66|1049.49|1044.09|1049.62|1044.22|1049.06|1043.66|29
1656775710000|2022-07-02 15:28:30|1049.46|1044.06|1049.44|1044.04|1049.46|1044.06|1049.08|1043.68|27
1656775720000|2022-07-02 15:28:40|1049.45|1044.05|1049.1|1043.7|1049.67|1044.27|1049.1|1043.7|29
1656775730000|2022-07-02 15:28:50|1049.09|1043.69|1048.21|1042.81|1049.09|1043.69|1048.21|1042.81|28
1656775740000|2022-07-02 15:29:00|1048.22|1042.82|1048.02|1042.62|1048.24|1042.84|1048|1042.6|29
1656775750000|2022-07-02 15:29:10|1048.01|1042.61|1047.78|1042.38|1048.01|1042.61|1047.67|1042.27|33
1656775760000|2022-07-02 15:29:20|1047.77|1042.37|1047.55|1042.15|1047.78|1042.38|1047.49|1042.09|28
1656775770000|2022-07-02 15:29:30|1047.56|1042.16|1047.83|1042.43|1047.89|1042.49|1047.56|1042.16|29
1656775780000|2022-07-02 15:29:40|1047.86|1042.46|1048.27|1042.87|1048.47|1043.07|1047.84|1042.44|30
1656775790000|2022-07-02 15:29:50|1048.28|1042.88|1048.69|1043.29|1048.72|1043.32|1048.1|1042.7|31
1656775800000|2022-07-02 15:30:00|1048.7|1043.3|1048.05|1042.65|1048.7|1043.3|1048.02|1042.62|29
1656775810000|2022-07-02 15:30:10|1048.12|1042.72|1048.15|1042.75|1048.19|1042.79|1048.05|1042.65|28
1656775820000|2022-07-02 15:30:20|1048.2|1042.8|1048.86|1043.46|1048.88|1043.48|1048.13|1042.73|34
1656775830000|2022-07-02 15:30:30|1048.85|1043.45|1048.65|1043.25|1048.85|1043.45|1048.4|1043|34
1656775840000|2022-07-02 15:30:40|1048.64|1043.24|1048.74|1043.34|1048.83|1043.43|1048.64|1043.24|23
1656775850000|2022-07-02 15:30:50|1048.73|1043.33|1048.55|1043.15|1048.73|1043.33|1048.48|1043.08|25
1656775860000|2022-07-02 15:31:00|1048.56|1043.16|1048.43|1043.03|1048.56|1043.16|1048.21|1042.81|26
1656775870000|2022-07-02 15:31:10|1048.42|1043.02|1048.38|1042.98|1048.45|1043.05|1048.29|1042.89|25
1656775880000|2022-07-02 15:31:20|1048.4|1043|1047.82|1042.42|1048.42|1043.02|1047.66|1042.26|28
1656775890000|2022-07-02 15:31:30|1047.78|1042.38|1047.81|1042.41|1047.83|1042.43|1047.78|1042.38|5
1656775900000|2022-07-02 15:31:40|1047.8|1042.4|1047.43|1042.03|1047.8|1042.4|1047.41|1042.01|8
1656775910000|2022-07-02 15:31:50|1047.4|1042|1047.49|1042.09|1047.49|1042.09|1046.48|1041.08|35
1656775920000|2022-07-02 15:32:00|1047.47|1042.07|1048.05|1042.65|1048.3|1042.9|1047.47|1042.07|30
1656775930000|2022-07-02 15:32:10|1048.04|1042.64|1047.92|1042.52|1048.07|1042.67|1047.77|1042.37|33
1656775940000|2022-07-02 15:32:20|1047.86|1042.46|1047.38|1041.98|1047.95|1042.55|1047.32|1041.92|20
1656775950000|2022-07-02 15:32:30|1047.39|1041.99|1047.02|1041.62|1047.39|1041.99|1046.97|1041.57|31
1656775960000|2022-07-02 15:32:40|1047.06|1041.66|1047.21|1041.81|1047.21|1041.81|1047.03|1041.63|25
1656775970000|2022-07-02 15:32:50|1047.22|1041.82|1047.36|1041.96|1047.42|1042.02|1047.21|1041.81|32
1656775980000|2022-07-02 15:33:00|1047.3|1041.9|1047.35|1041.95|1047.39|1041.99|1047.28|1041.88|25
1656775990000|2022-07-02 15:33:10|1047.34|1041.94|1047.92|1042.52|1047.99|1042.59|1047.1|1041.7|30
1656776000000|2022-07-02 15:33:20|1047.91|1042.51|1048.71|1043.31|1048.71|1043.31|1047.91|1042.51|31
1656776010000|2022-07-02 15:33:30|1048.7|1043.3|1048.28|1042.88|1048.74|1043.34|1048.17|1042.77|29
1656776020000|2022-07-02 15:33:40|1048.3|1042.9|1048.5|1043.1|1048.5|1043.1|1048.29|1042.89|22
1656776030000|2022-07-02 15:33:50|1048.51|1043.11|1048.24|1042.84|1048.51|1043.11|1048.17|1042.77|20
1656776040000|2022-07-02 15:34:00|1048.23|1042.83|1048.21|1042.81|1048.25|1042.85|1048.19|1042.79|20
1656776050000|2022-07-02 15:34:10|1048.24|1042.84|1048.24|1042.84|1048.24|1042.84|1048.22|1042.82|6
1656776060000|2022-07-02 15:34:20|1048.25|1042.85|1048.36|1042.96|1048.36|1042.96|1048.03|1042.63|23
1656776070000|2022-07-02 15:34:30|1048.49|1043.09|1048.76|1043.36|1048.77|1043.37|1048.49|1043.09|22
1656776080000|2022-07-02 15:34:40|1048.77|1043.37|1049.09|1043.69|1049.12|1043.72|1048.77|1043.37|20
1656776090000|2022-07-02 15:34:50|1049.04|1043.64|1049.47|1044.07|1049.6|1044.2|1049.04|1043.64|30
1656776100000|2022-07-02 15:35:00|1049.49|1044.09|1049.81|1044.41|1049.99|1044.59|1049.47|1044.07|25
1656776110000|2022-07-02 15:35:10|1049.76|1044.36|1049.36|1043.96|1049.76|1044.36|1049.25|1043.85|35
1656776120000|2022-07-02 15:35:20|1049.37|1043.97|1049.27|1043.87|1049.55|1044.15|1049.23|1043.83|24
1656776130000|2022-07-02 15:35:30|1049.28|1043.88|1049.61|1044.21|1049.63|1044.23|1049.28|1043.88|28
1656776140000|2022-07-02 15:35:40|1049.59|1044.19|1049.35|1043.95|1049.68|1044.28|1049.35|1043.95|19
1656776150000|2022-07-02 15:35:50|1049.41|1044.01|1049.86|1044.46|1049.86|1044.46|1049.41|1044.01|21
1656776160000|2022-07-02 15:36:00|1049.85|1044.45|1049.66|1044.26|1049.87|1044.47|1049.64|1044.24|26
1656776170000|2022-07-02 15:36:10|1049.57|1044.17|1049.65|1044.25|1049.7|1044.3|1049.57|1044.17|27
1656776180000|2022-07-02 15:36:20|1049.62|1044.22|1049.81|1044.41|1049.86|1044.46|1049.41|1044.01|26
1656776190000|2022-07-02 15:36:30|1049.84|1044.44|1049.3|1043.9|1049.89|1044.49|1049.29|1043.89|30
1656776200000|2022-07-02 15:36:40|1049.31|1043.91|1049.04|1043.64|1049.4|1044|1049.01|1043.61|24
1656776210000|2022-07-02 15:36:50|1049.05|1043.65|1049.07|1043.67|1049.07|1043.67|1049.02|1043.62|15
1656776220000|2022-07-02 15:37:00|1049.06|1043.66|1049.64|1044.24|1049.64|1044.24|1048.91|1043.51|27
1656776230000|2022-07-02 15:37:10|1049.66|1044.26|1049.85|1044.45|1049.85|1044.45|1049.66|1044.26|16
1656776240000|2022-07-02 15:37:20|1049.84|1044.44|1049.82|1044.42|1049.92|1044.52|1049.67|1044.27|24
1656776250000|2022-07-02 15:37:30|1049.83|1044.43|1049.85|1044.45|1049.86|1044.46|1049.82|1044.42|18
1656776260000|2022-07-02 15:37:40|1049.86|1044.46|1049.9|1044.5|1049.9|1044.5|1049.84|1044.44|20
1656776270000|2022-07-02 15:37:50|1049.96|1044.56|1049.99|1044.59|1049.99|1044.59|1049.94|1044.54|12
1656776280000|2022-07-02 15:38:00|1050|1044.6|1050.04|1044.64|1050.04|1044.64|1050|1044.6|9
1656776290000|2022-07-02 15:38:10|1050.03|1044.63|1050.08|1044.68|1050.1|1044.7|1050|1044.6|11
1656776300000|2022-07-02 15:38:20|1050.09|1044.69|1050.94|1045.54|1050.95|1045.55|1050.09|1044.69|25
1656776310000|2022-07-02 15:38:30|1051.03|1045.63|1050.95|1045.55|1051.04|1045.64|1050.83|1045.43|27
1656776320000|2022-07-02 15:38:40|1050.98|1045.58|1051.01|1045.61|1051.2|1045.8|1050.98|1045.58|30
1656776330000|2022-07-02 15:38:50|1050.97|1045.57|1051.02|1045.62|1051.02|1045.62|1050.87|1045.47|23
1656776340000|2022-07-02 15:39:00|1051.01|1045.61|1050.94|1045.54|1051.03|1045.63|1050.94|1045.54|29
1656776350000|2022-07-02 15:39:10|1050.93|1045.53|1050.8|1045.4|1051.01|1045.61|1050.76|1045.36|25
1656776360000|2022-07-02 15:39:20|1050.79|1045.39|1050.41|1045.01|1050.84|1045.44|1050.4|1045|25
1656776370000|2022-07-02 15:39:30|1050.4|1045|1050.33|1044.93|1050.53|1045.13|1050.3|1044.9|23
1656776380000|2022-07-02 15:39:40|1050.31|1044.91|1050.27|1044.87|1050.34|1044.94|1050.25|1044.85|21
1656776390000|2022-07-02 15:39:50|1050.26|1044.86|1050.64|1045.24|1050.66|1045.26|1050.26|1044.86|25
1656776400000|2022-07-02 15:40:00|1050.65|1045.25|1050.6|1045.2|1050.66|1045.26|1050.57|1045.17|15
1656776410000|2022-07-02 15:40:10|1050.61|1045.21|1050.49|1045.09|1050.62|1045.22|1050.49|1045.09|21
1656776420000|2022-07-02 15:40:20|1050.55|1045.15|1050.51|1045.11|1050.55|1045.15|1050.51|1045.11|18
1656776430000|2022-07-02 15:40:30|1050.52|1045.12|1050.52|1045.12|1050.58|1045.18|1050.51|1045.11|25
1656776440000|2022-07-02 15:40:40|1050.53|1045.13|1050.53|1045.13|1050.55|1045.15|1050.53|1045.13|11
1656776450000|2022-07-02 15:40:50|1050.52|1045.12|1050.54|1045.14|1050.55|1045.15|1050.52|1045.12|13
1656776460000|2022-07-02 15:41:00|1050.57|1045.17|1050.85|1045.45|1051|1045.6|1050.54|1045.14|21
1656776470000|2022-07-02 15:41:10|1050.82|1045.42|1050.8|1045.4|1050.82|1045.42|1050.78|1045.38|14
1656776480000|2022-07-02 15:41:20|1050.81|1045.41|1050.85|1045.45|1050.87|1045.47|1050.81|1045.41|17
1656776490000|2022-07-02 15:41:30|1050.86|1045.46|1050.43|1045.03|1050.9|1045.5|1050.38|1044.98|25
1656776500000|2022-07-02 15:41:40|1050.42|1045.02|1050.02|1044.62|1050.42|1045.02|1050.02|1044.62|24
1656776510000|2022-07-02 15:41:50|1049.92|1044.52|1049.63|1044.23|1049.92|1044.52|1049.58|1044.18|26
1656776520000|2022-07-02 15:42:00|1049.62|1044.22|1049.9|1044.5|1049.99|1044.59|1049.62|1044.22|24
1656776530000|2022-07-02 15:42:10|1049.92|1044.52|1049.94|1044.54|1049.95|1044.55|1049.88|1044.48|20
1656776540000|2022-07-02 15:42:20|1049.93|1044.53|1049.84|1044.44|1050.01|1044.61|1049.84|1044.44|27
1656776550000|2022-07-02 15:42:30|1049.83|1044.43|1049.93|1044.53|1049.97|1044.57|1049.83|1044.43|25
1656776560000|2022-07-02 15:42:40|1049.96|1044.56|1049.86|1044.46|1049.96|1044.56|1049.84|1044.44|21
1656776570000|2022-07-02 15:42:50|1049.85|1044.45|1050.24|1044.84|1050.31|1044.91|1049.85|1044.45|23
1656776580000|2022-07-02 15:43:00|1050.21|1044.81|1050.17|1044.77|1050.21|1044.81|1049.91|1044.51|23
1656776590000|2022-07-02 15:43:10|1050.15|1044.75|1050.27|1044.87|1050.27|1044.87|1050.01|1044.61|18
1656776600000|2022-07-02 15:43:20|1050.31|1044.91|1050.41|1045.01|1050.42|1045.02|1050.31|1044.91|19
1656776610000|2022-07-02 15:43:30|1050.39|1044.99|1050.25|1044.85|1050.44|1045.04|1050.25|1044.85|24
1656776620000|2022-07-02 15:43:40|1050.26|1044.86|1050.22|1044.82|1050.28|1044.88|1050.19|1044.79|26
1656776630000|2022-07-02 15:43:50|1050.2|1044.8|1049.84|1044.44|1050.25|1044.85|1049.84|1044.44|20
1656776640000|2022-07-02 15:44:00|1049.83|1044.43|1049.76|1044.36|1049.83|1044.43|1049.61|1044.21|23
1656776650000|2022-07-02 15:44:10|1049.8|1044.4|1049.89|1044.49|1049.96|1044.56|1049.77|1044.37|28
1656776660000|2022-07-02 15:44:20|1049.85|1044.45|1049.84|1044.44|1049.87|1044.47|1049.82|1044.42|21
1656776670000|2022-07-02 15:44:30|1049.85|1044.45|1049.88|1044.48|1049.88|1044.48|1049.84|1044.44|11
1656776680000|2022-07-02 15:44:40|1049.89|1044.49|1049.95|1044.55|1049.95|1044.55|1049.84|1044.44|23
1656776690000|2022-07-02 15:44:50|1049.97|1044.57|1049.98|1044.58|1049.98|1044.58|1049.88|1044.48|27
1656776700000|2022-07-02 15:45:00|1050|1044.6|1050.35|1044.95|1050.35|1044.95|1050|1044.6|20
1656776710000|2022-07-02 15:45:10|1050.31|1044.91|1050.38|1044.98|1050.47|1045.07|1050.29|1044.89|21
1656776720000|2022-07-02 15:45:20|1050.35|1044.95|1050.41|1045.01|1050.45|1045.05|1050.33|1044.93|23
1656776730000|2022-07-02 15:45:30|1050.38|1044.98|1050.46|1045.06|1050.47|1045.07|1050.35|1044.95|21
1656776740000|2022-07-02 15:45:40|1050.47|1045.07|1050.53|1045.13|1050.66|1045.26|1050.46|1045.06|14
1656776750000|2022-07-02 15:45:50|1050.54|1045.14|1050.48|1045.08|1050.54|1045.14|1050.43|1045.03|25
1656776760000|2022-07-02 15:46:00|1050.49|1045.09|1050.38|1044.98|1050.52|1045.12|1050.38|1044.98|21
1656776770000|2022-07-02 15:46:10|1050.36|1044.96|1050.34|1044.94|1050.4|1045|1050.34|1044.94|15
1656776780000|2022-07-02 15:46:20|1050.33|1044.93|1050.33|1044.93|1050.35|1044.95|1050.32|1044.92|10
1656776790000|2022-07-02 15:46:30|1050.32|1044.92|1050.35|1044.95|1050.39|1044.99|1050.32|1044.92|12
1656776800000|2022-07-02 15:46:40|1050.17|1044.77|1049.96|1044.56|1050.17|1044.77|1049.95|1044.55|22
1656776810000|2022-07-02 15:46:50|1049.97|1044.57|1049.29|1043.89|1049.98|1044.58|1049.16|1043.76|27
1656776820000|2022-07-02 15:47:00|1049.44|1044.04|1050.63|1045.23|1050.63|1045.23|1049.44|1044.04|22
1656776830000|2022-07-02 15:47:10|1050.71|1045.31|1051.56|1046.16|1051.6|1046.2|1050.71|1045.31|38
1656776840000|2022-07-02 15:47:20|1051.6|1046.2|1051.53|1046.13|1051.63|1046.23|1051.41|1046.01|28
1656776850000|2022-07-02 15:47:30|1051.51|1046.11|1051.1|1045.7|1051.51|1046.11|1050.96|1045.56|30
1656776860000|2022-07-02 15:47:40|1051.11|1045.71|1051.26|1045.86|1051.37|1045.97|1051.03|1045.63|29
1656776870000|2022-07-02 15:47:50|1051.27|1045.87|1051.25|1045.85|1051.27|1045.87|1051.2|1045.8|22
1656776880000|2022-07-02 15:48:00|1051.24|1045.84|1051.34|1045.94|1051.39|1045.99|1051.24|1045.84|24
1656776890000|2022-07-02 15:48:10|1051.35|1045.95|1051.58|1046.18|1051.67|1046.27|1051.35|1045.95|19
1656776900000|2022-07-02 15:48:20|1051.55|1046.15|1051.31|1045.91|1051.55|1046.15|1051.31|1045.91|21
1656776910000|2022-07-02 15:48:30|1051.33|1045.93|1051.39|1045.99|1051.4|1046|1051.31|1045.91|21
1656776920000|2022-07-02 15:48:40|1051.4|1046|1051.46|1046.06|1051.47|1046.07|1051.39|1045.99|17
1656776930000|2022-07-02 15:48:50|1051.43|1046.03|1051.31|1045.91|1051.51|1046.11|1051.29|1045.89|24
1656776940000|2022-07-02 15:49:00|1051.3|1045.9|1051.33|1045.93|1051.4|1046|1051.3|1045.9|18
1656776950000|2022-07-02 15:49:10|1051.34|1045.94|1051.34|1045.94|1051.36|1045.96|1051.33|1045.93|19
1656776960000|2022-07-02 15:49:20|1051.35|1045.95|1052.42|1047.02|1052.42|1047.02|1051.35|1045.95|32
1656776970000|2022-07-02 15:49:30|1052.44|1047.04|1052.37|1046.97|1052.77|1047.37|1052.27|1046.87|36
1656776980000|2022-07-02 15:49:40|1052.29|1046.89|1052.05|1046.65|1052.29|1046.89|1051.97|1046.57|34
1656776990000|2022-07-02 15:49:50|1052.04|1046.64|1052.41|1047.01|1052.41|1047.01|1052.04|1046.64|24
1656777000000|2022-07-02 15:50:00|1052.42|1047.02|1052.26|1046.86|1052.46|1047.06|1052.17|1046.77|24
1656777010000|2022-07-02 15:50:10|1052.13|1046.73|1052.23|1046.83|1052.26|1046.86|1052.04|1046.64|27
1656777020000|2022-07-02 15:50:20|1052.25|1046.85|1052.41|1047.01|1052.46|1047.06|1052.22|1046.82|25
1656777030000|2022-07-02 15:50:30|1052.42|1047.02|1052.46|1047.06|1052.47|1047.07|1052.42|1047.02|16
1656777040000|2022-07-02 15:50:40|1052.38|1046.98|1052.52|1047.12|1052.55|1047.15|1052.38|1046.98|21
1656777050000|2022-07-02 15:50:50|1052.55|1047.15|1052.8|1047.4|1052.85|1047.45|1052.55|1047.15|19
1656777060000|2022-07-02 15:51:00|1052.7|1047.3|1052.59|1047.19|1052.7|1047.3|1052.54|1047.14|22
1656777070000|2022-07-02 15:51:10|1052.58|1047.18|1052.54|1047.14|1052.61|1047.21|1052.29|1046.89|25
1656777080000|2022-07-02 15:51:20|1052.55|1047.15|1052.52|1047.12|1052.6|1047.2|1052.49|1047.09|22
1656777090000|2022-07-02 15:51:30|1052.51|1047.11|1052.43|1047.03|1052.51|1047.11|1052.42|1047.02|19
1656777100000|2022-07-02 15:51:40|1052.44|1047.04|1052.51|1047.11|1052.51|1047.11|1052.44|1047.04|23
1656777110000|2022-07-02 15:51:50|1052.5|1047.1|1052.52|1047.12|1052.54|1047.14|1052.49|1047.09|18
1656777120000|2022-07-02 15:52:00|1052.5|1047.1|1052.53|1047.13|1052.54|1047.14|1052.5|1047.1|13
1656777130000|2022-07-02 15:52:10|1052.54|1047.14|1052.44|1047.04|1052.54|1047.14|1052.42|1047.02|19
1656777140000|2022-07-02 15:52:20|1052.43|1047.03|1052.44|1047.04|1052.5|1047.1|1052.43|1047.03|17
1656777150000|2022-07-02 15:52:30|1052.43|1047.03|1052.38|1046.98|1052.47|1047.07|1052.35|1046.95|19
1656777160000|2022-07-02 15:52:40|1052.36|1046.96|1052.47|1047.07|1052.47|1047.07|1052.35|1046.95|11
1656777170000|2022-07-02 15:52:50|1052.46|1047.06|1052.48|1047.08|1052.48|1047.08|1052.43|1047.03|17
1656777180000|2022-07-02 15:53:00|1052.47|1047.07|1052.49|1047.09|1052.49|1047.09|1052.47|1047.07|5
1656777190000|2022-07-02 15:53:10|1052.26|1046.86|1054.21|1048.81|1054.21|1048.81|1051.14|1045.74|34
1656777200000|2022-07-02 15:53:20|1054.22|1048.82|1055.59|1050.19|1056.12|1050.72|1054.22|1048.82|35
1656777210000|2022-07-02 15:53:30|1055.54|1050.14|1054.85|1049.45|1055.62|1050.22|1054.71|1049.31|35
1656777220000|2022-07-02 15:53:40|1054.81|1049.41|1055.39|1049.99|1055.68|1050.28|1054.78|1049.38|35
1656777230000|2022-07-02 15:53:50|1055.37|1049.97|1054.56|1049.16|1055.37|1049.97|1054.56|1049.16|32
1656777240000|2022-07-02 15:54:00|1054.57|1049.17|1053.92|1048.52|1054.61|1049.21|1053.92|1048.52|31
1656777250000|2022-07-02 15:54:10|1053.9|1048.5|1054.02|1048.62|1054.03|1048.63|1053.49|1048.09|29
1656777260000|2022-07-02 15:54:20|1054.03|1048.63|1055.15|1049.75|1055.27|1049.87|1054.03|1048.63|31
1656777270000|2022-07-02 15:54:30|1055.17|1049.77|1055.01|1049.61|1055.26|1049.86|1054.95|1049.55|32
1656777280000|2022-07-02 15:54:40|1055.05|1049.65|1054.88|1049.48|1055.14|1049.74|1054.85|1049.45|30
1656777290000|2022-07-02 15:54:50|1054.87|1049.47|1054.82|1049.42|1054.92|1049.52|1054.75|1049.35|21
1656777300000|2022-07-02 15:55:00|1054.83|1049.43|1053.8|1048.4|1054.83|1049.43|1053.8|1048.4|26
1656777310000|2022-07-02 15:55:10|1053.79|1048.39|1054.36|1048.96|1054.36|1048.96|1053.79|1048.39|26
1656777320000|2022-07-02 15:55:20|1054.34|1048.94|1054.35|1048.95|1054.45|1049.05|1054.33|1048.93|27
1656777330000|2022-07-02 15:55:30|1054.34|1048.94|1054.57|1049.17|1054.57|1049.17|1054.34|1048.94|27
1656777340000|2022-07-02 15:55:40|1054.56|1049.16|1055.02|1049.62|1055.02|1049.62|1054.56|1049.16|21
1656777350000|2022-07-02 15:55:50|1055.04|1049.64|1055.98|1050.58|1055.98|1050.58|1055.04|1049.64|30
1656777360000|2022-07-02 15:56:00|1056.18|1050.78|1055.42|1050.02|1056.31|1050.91|1055.42|1050.02|29
1656777370000|2022-07-02 15:56:10|1055.4|1050|1055.11|1049.71|1055.4|1050|1054.95|1049.55|31
1656777380000|2022-07-02 15:56:20|1055.1|1049.7|1055.13|1049.73|1055.15|1049.75|1055.04|1049.64|21
1656777390000|2022-07-02 15:56:30|1055.12|1049.72|1055.01|1049.61|1055.13|1049.73|1054.73|1049.33|22
1656777400000|2022-07-02 15:56:40|1055.02|1049.62|1055.04|1049.64|1055.07|1049.67|1054.97|1049.57|23
1656777410000|2022-07-02 15:56:50|1055.01|1049.61|1055.21|1049.81|1055.53|1050.13|1055.01|1049.61|28
1656777420000|2022-07-02 15:57:00|1055.24|1049.84|1055.17|1049.77|1055.24|1049.84|1055.12|1049.72|17
1656777430000|2022-07-02 15:57:10|1055.16|1049.76|1055.05|1049.65|1055.25|1049.85|1055.03|1049.63|22
1656777440000|2022-07-02 15:57:20|1055.06|1049.66|1055.07|1049.67|1055.08|1049.68|1055.02|1049.62|21
1656777450000|2022-07-02 15:57:30|1055.08|1049.68|1054.98|1049.58|1055.08|1049.68|1054.97|1049.57|20
1656777460000|2022-07-02 15:57:40|1054.99|1049.59|1054.99|1049.59|1054.99|1049.59|1054.97|1049.57|11
1656777470000|2022-07-02 15:57:50|1055.07|1049.67|1054.99|1049.59|1055.07|1049.67|1054.99|1049.59|14
1656777480000|2022-07-02 15:58:00|1055.01|1049.61|1054.42|1049.02|1055.17|1049.77|1054.42|1049.02|29
1656777490000|2022-07-02 15:58:10|1054.43|1049.03|1054.39|1048.99|1054.43|1049.03|1054.21|1048.81|20
1656777500000|2022-07-02 15:58:20|1054.38|1048.98|1054.39|1048.99|1054.4|1049|1054.31|1048.91|22
1656777510000|2022-07-02 15:58:30|1054.38|1048.98|1054.33|1048.93|1054.38|1048.98|1054.31|1048.91|14
1656777520000|2022-07-02 15:58:40|1054.32|1048.92|1054.24|1048.84|1054.32|1048.92|1054.13|1048.73|25
1656777530000|2022-07-02 15:58:50|1054.23|1048.83|1054.53|1049.13|1054.63|1049.23|1054.2|1048.8|21
1656777540000|2022-07-02 15:59:00|1054.54|1049.14|1054.39|1048.99|1054.54|1049.14|1054.35|1048.95|23
1656777550000|2022-07-02 15:59:10|1054.38|1048.98|1054.12|1048.72|1054.38|1048.98|1054.12|1048.72|15
1656777560000|2022-07-02 15:59:20|1054.11|1048.71|1054.04|1048.64|1054.14|1048.74|1054.04|1048.64|18
1656777570000|2022-07-02 15:59:30|1054.02|1048.62|1054.04|1048.64|1054.04|1048.64|1053.97|1048.57|18
1656777580000|2022-07-02 15:59:40|1054.03|1048.63|1054.22|1048.82|1054.29|1048.89|1054.02|1048.62|20
1656777590000|2022-07-02 15:59:50|1054.18|1048.78|1054.29|1048.89|1054.29|1048.89|1054.15|1048.75|24
1656777600000|2022-07-02 16:00:00|1054.3|1048.9|1054.45|1049.05|1054.45|1049.05|1054.3|1048.9|25
1656777610000|2022-07-02 16:00:10|1054.4|1049|1054.47|1049.07|1054.61|1049.21|1054.4|1049|25
1656777620000|2022-07-02 16:00:20|1054.45|1049.05|1054.25|1048.85|1054.5|1049.1|1054.24|1048.84|20
1656777630000|2022-07-02 16:00:30|1054.24|1048.84|1054.07|1048.67|1054.24|1048.84|1053.87|1048.47|25
1656777640000|2022-07-02 16:00:40|1054.26|1048.86|1054.3|1048.9|1054.3|1048.9|1054.22|1048.82|19
1656777650000|2022-07-02 16:00:50|1054.34|1048.94|1054.63|1049.23|1054.63|1049.23|1054.22|1048.82|29
1656777660000|2022-07-02 16:01:00|1054.62|1049.22|1054.47|1049.07|1054.65|1049.25|1054.46|1049.06|26
1656777670000|2022-07-02 16:01:10|1054.46|1049.06|1054.15|1048.75|1054.51|1049.11|1054.12|1048.72|29
1656777680000|2022-07-02 16:01:20|1054.13|1048.73|1054.09|1048.69|1054.14|1048.74|1054.05|1048.65|19
1656777690000|2022-07-02 16:01:30|1054.02|1048.62|1054.02|1048.62|1054.03|1048.63|1054.02|1048.62|3
1656777700000|2022-07-02 16:01:40|1054.03|1048.63|1054|1048.6|1054.05|1048.65|1054|1048.6|8
1656777710000|2022-07-02 16:01:50|1053.92|1048.52|1053.91|1048.51|1053.97|1048.57|1053.84|1048.44|16
1656777720000|2022-07-02 16:02:00|1053.9|1048.5|1053.85|1048.45|1053.9|1048.5|1053.84|1048.44|16
1656777730000|2022-07-02 16:02:10|1053.83|1048.43|1053.84|1048.44|1053.84|1048.44|1053.83|1048.43|8
1656777740000|2022-07-02 16:02:20|1053.85|1048.45|1053.78|1048.38|1053.87|1048.47|1053.76|1048.36|13
1656777750000|2022-07-02 16:02:30|1053.77|1048.37|1053.8|1048.4|1053.8|1048.4|1053.77|1048.37|16
1656777760000|2022-07-02 16:02:40|1053.81|1048.41|1053.85|1048.45|1053.85|1048.45|1053.77|1048.37|20
1656777770000|2022-07-02 16:02:50|1053.84|1048.44|1053.79|1048.39|1053.86|1048.46|1053.79|1048.39|19
1656777780000|2022-07-02 16:03:00|1053.8|1048.4|1053.99|1048.59|1054.25|1048.85|1053.8|1048.4|28
1656777790000|2022-07-02 16:03:10|1053.98|1048.58|1053.71|1048.31|1054.01|1048.61|1053.7|1048.3|20
1656777800000|2022-07-02 16:03:20|1053.72|1048.32|1053.74|1048.34|1053.78|1048.38|1053.69|1048.29|20
1656777810000|2022-07-02 16:03:30|1053.75|1048.35|1053.73|1048.33|1053.76|1048.36|1053.7|1048.3|24
1656777820000|2022-07-02 16:03:40|1053.74|1048.34|1053.8|1048.4|1053.8|1048.4|1053.72|1048.32|18
1656777830000|2022-07-02 16:03:50|1053.81|1048.41|1054.02|1048.62|1054.09|1048.69|1053.78|1048.38|24
1656777840000|2022-07-02 16:04:00|1054.03|1048.63|1054.08|1048.68|1054.08|1048.68|1054.02|1048.62|20
1656777850000|2022-07-02 16:04:10|1054.1|1048.7|1054.13|1048.73|1054.13|1048.73|1054.08|1048.68|18
1656777860000|2022-07-02 16:04:20|1054.1|1048.7|1054.17|1048.77|1054.17|1048.77|1054.1|1048.7|16
1656777870000|2022-07-02 16:04:30|1054.19|1048.79|1054.17|1048.77|1054.21|1048.81|1054.15|1048.75|22
1656777880000|2022-07-02 16:04:40|1054.18|1048.78|1054.01|1048.61|1054.22|1048.82|1053.98|1048.58|23
1656777890000|2022-07-02 16:04:50|1054.02|1048.62|1053.94|1048.54|1054.03|1048.63|1053.94|1048.54|19
1656777900000|2022-07-02 16:05:00|1053.93|1048.53|1054.2|1048.8|1054.22|1048.82|1053.93|1048.53|10
1656777910000|2022-07-02 16:05:10|1054.38|1048.98|1054.47|1049.07|1054.59|1049.19|1054.35|1048.95|28
1656777920000|2022-07-02 16:05:20|1054.49|1049.09|1054.99|1049.59|1054.99|1049.59|1054.45|1049.05|23
1656777930000|2022-07-02 16:05:30|1054.96|1049.56|1054.91|1049.51|1055.01|1049.61|1054.82|1049.42|26
1656777940000|2022-07-02 16:05:40|1054.9|1049.5|1054.89|1049.49|1054.93|1049.53|1054.82|1049.42|22
1656777950000|2022-07-02 16:05:50|1054.88|1049.48|1054.87|1049.47|1054.92|1049.52|1054.85|1049.45|22
1656777960000|2022-07-02 16:06:00|1054.89|1049.49|1054.92|1049.52|1054.95|1049.55|1054.86|1049.46|23
1656777970000|2022-07-02 16:06:10|1054.91|1049.51|1054.91|1049.51|1054.92|1049.52|1054.87|1049.47|16
1656777980000|2022-07-02 16:06:20|1054.9|1049.5|1054.95|1049.55|1054.96|1049.56|1054.89|1049.49|22
1656777990000|2022-07-02 16:06:30|1054.94|1049.54|1054.96|1049.56|1054.97|1049.57|1054.94|1049.54|11
1656778000000|2022-07-02 16:06:40|1054.95|1049.55|1054.96|1049.56|1054.96|1049.56|1054.95|1049.55|12
1656778010000|2022-07-02 16:06:50|1054.97|1049.57|1055.06|1049.66|1055.07|1049.67|1054.96|1049.56|18
1656778020000|2022-07-02 16:07:00|1055.07|1049.67|1055.63|1050.23|1055.63|1050.23|1055.03|1049.63|13
1656778030000|2022-07-02 16:07:10|1055.65|1050.25|1055.76|1050.36|1055.84|1050.44|1055.65|1050.25|24
1656778040000|2022-07-02 16:07:20|1055.75|1050.35|1055.4|1050|1055.75|1050.35|1055.38|1049.98|30
1656778050000|2022-07-02 16:07:30|1055.41|1050.01|1055.43|1050.03|1055.44|1050.04|1055.32|1049.92|26
1656778060000|2022-07-02 16:07:40|1055.42|1050.02|1055.48|1050.08|1055.5|1050.1|1055.37|1049.97|26
1656778070000|2022-07-02 16:07:50|1055.51|1050.11|1055.48|1050.08|1055.52|1050.12|1055.47|1050.07|17
1656778080000|2022-07-02 16:08:00|1055.51|1050.11|1055.08|1049.68|1055.52|1050.12|1055.06|1049.66|22
1656778090000|2022-07-02 16:08:10|1055.09|1049.69|1055.04|1049.64|1055.09|1049.69|1055.03|1049.63|10
1656778100000|2022-07-02 16:08:20|1055.03|1049.63|1055.07|1049.67|1055.07|1049.67|1055.03|1049.63|10
1656778110000|2022-07-02 16:08:30|1055.06|1049.66|1055.07|1049.67|1055.08|1049.68|1055.04|1049.64|19
1656778120000|2022-07-02 16:08:40|1055.08|1049.68|1054.94|1049.54|1055.09|1049.69|1054.82|1049.42|21
1656778130000|2022-07-02 16:08:50|1054.92|1049.52|1055.18|1049.78|1055.2|1049.8|1054.87|1049.47|26
1656778140000|2022-07-02 16:09:00|1055.2|1049.8|1055.35|1049.95|1055.35|1049.95|1055.17|1049.77|17
1656778150000|2022-07-02 16:09:10|1055.37|1049.97|1055.24|1049.84|1055.4|1050|1055.24|1049.84|23
1656778160000|2022-07-02 16:09:20|1055.25|1049.85|1055.25|1049.85|1055.26|1049.86|1055.23|1049.83|21
1656778170000|2022-07-02 16:09:30|1055.26|1049.86|1055.26|1049.86|1055.33|1049.93|1055.25|1049.85|26
1656778180000|2022-07-02 16:09:40|1055.25|1049.85|1054.94|1049.54|1055.34|1049.94|1054.91|1049.51|25
1656778190000|2022-07-02 16:09:50|1054.95|1049.55|1054.91|1049.51|1054.99|1049.59|1054.91|1049.51|22
1656778200000|2022-07-02 16:10:00|1054.92|1049.52|1055.22|1049.82|1055.22|1049.82|1054.92|1049.52|28
1656778210000|2022-07-02 16:10:10|1055.24|1049.84|1056.07|1050.67|1056.07|1050.67|1055.24|1049.84|20
1656778220000|2022-07-02 16:10:20|1056.08|1050.68|1056.09|1050.69|1056.1|1050.7|1056.05|1050.65|12
1656778230000|2022-07-02 16:10:30|1056.1|1050.7|1056.05|1050.65|1056.13|1050.73|1056.03|1050.63|24
1656778240000|2022-07-02 16:10:40|1056.09|1050.69|1056.06|1050.66|1056.11|1050.71|1056.02|1050.62|16
1656778250000|2022-07-02 16:10:50|1056.07|1050.67|1056.83|1051.43|1056.83|1051.43|1056.06|1050.66|18
1656778260000|2022-07-02 16:11:00|1057.19|1051.79|1058.91|1053.51|1058.91|1053.51|1057.19|1051.79|34
1656778270000|2022-07-02 16:11:10|1058.88|1053.48|1059.13|1053.73|1059.13|1053.73|1058.34|1052.94|28
1656778280000|2022-07-02 16:11:20|1059.1|1053.7|1058.75|1053.35|1059.17|1053.77|1058.73|1053.33|28
1656778290000|2022-07-02 16:11:30|1058.71|1053.31|1058.33|1052.93|1058.71|1053.31|1058.33|1052.93|30
1656778300000|2022-07-02 16:11:40|1058.32|1052.92|1058.39|1052.99|1058.48|1053.08|1058.3|1052.9|27
1656778310000|2022-07-02 16:11:50|1058.55|1053.15|1059.09|1053.69|1059.09|1053.69|1058.55|1053.15|34
1656778320000|2022-07-02 16:12:00|1059.12|1053.72|1058.88|1053.48|1059.14|1053.74|1058.84|1053.44|32
1656778330000|2022-07-02 16:12:10|1058.87|1053.47|1058.95|1053.55|1059.26|1053.86|1058.84|1053.44|28
1656778340000|2022-07-02 16:12:20|1058.94|1053.54|1058.57|1053.17|1058.94|1053.54|1058.51|1053.11|25
1656778350000|2022-07-02 16:12:30|1058.55|1053.15|1058.23|1052.83|1058.56|1053.16|1058.22|1052.82|25
1656778360000|2022-07-02 16:12:40|1058.22|1052.82|1058.06|1052.66|1058.25|1052.85|1057.99|1052.59|22
1656778370000|2022-07-02 16:12:50|1058.07|1052.67|1058.28|1052.88|1058.42|1053.02|1058.05|1052.65|27
1656778380000|2022-07-02 16:13:00|1058.24|1052.84|1058.06|1052.66|1058.27|1052.87|1058.06|1052.66|28
1656778390000|2022-07-02 16:13:10|1058.05|1052.65|1056.4|1051|1058.05|1052.65|1056.08|1050.68|32
1656778400000|2022-07-02 16:13:20|1056.3|1050.9|1055.93|1050.53|1056.3|1050.9|1055.93|1050.53|22
1656778410000|2022-07-02 16:13:30|1055.95|1050.55|1056.06|1050.66|1056.12|1050.72|1055.95|1050.55|24
1656778420000|2022-07-02 16:13:40|1056.09|1050.69|1056.04|1050.64|1056.09|1050.69|1056.03|1050.63|22
1656778430000|2022-07-02 16:13:50|1056.03|1050.63|1055.33|1049.93|1056.03|1050.63|1055.31|1049.91|29
1656778440000|2022-07-02 16:14:00|1055.31|1049.91|1055.25|1049.85|1055.44|1050.04|1055.25|1049.85|28
1656778450000|2022-07-02 16:14:10|1055.18|1049.78|1055.06|1049.66|1055.19|1049.79|1055.03|1049.63|29
1656778460000|2022-07-02 16:14:20|1055.05|1049.65|1055.34|1049.94|1055.36|1049.96|1055.03|1049.63|25
1656778470000|2022-07-02 16:14:30|1055.31|1049.91|1055.12|1049.72|1055.38|1049.98|1055.11|1049.71|28
1656778480000|2022-07-02 16:14:40|1055.11|1049.71|1055.13|1049.73|1055.15|1049.75|1055.08|1049.68|13
1656778490000|2022-07-02 16:14:50|1055.08|1049.68|1055.07|1049.67|1055.09|1049.69|1055.06|1049.66|16
1656778500000|2022-07-02 16:15:00|1055.08|1049.68|1054.52|1049.12|1055.08|1049.68|1054.39|1048.99|30
1656778510000|2022-07-02 16:15:10|1054.6|1049.2|1054.41|1049.01|1054.83|1049.43|1054.39|1048.99|32
1656778520000|2022-07-02 16:15:20|1054.42|1049.02|1054.29|1048.89|1054.42|1049.02|1054.2|1048.8|29
1656778530000|2022-07-02 16:15:30|1054.28|1048.88|1054.36|1048.96|1054.46|1049.06|1054.26|1048.86|22
1656778540000|2022-07-02 16:15:40|1054.37|1048.97|1054.99|1049.59|1054.99|1049.59|1054.37|1048.97|31
1656778550000|2022-07-02 16:15:50|1054.98|1049.58|1054.56|1049.16|1054.98|1049.58|1054.46|1049.06|25
1656778560000|2022-07-02 16:16:00|1054.53|1049.13|1054.48|1049.08|1054.56|1049.16|1054.45|1049.05|24
1656778570000|2022-07-02 16:16:10|1054.49|1049.09|1054.16|1048.76|1054.49|1049.09|1054.08|1048.68|24
1656778580000|2022-07-02 16:16:20|1054.13|1048.73|1054.08|1048.68|1054.18|1048.78|1054.04|1048.64|18
1656778590000|2022-07-02 16:16:30|1054.07|1048.67|1054.19|1048.79|1054.27|1048.87|1054.03|1048.63|30
1656778600000|2022-07-02 16:16:40|1054.18|1048.78|1054.24|1048.84|1054.24|1048.84|1054.17|1048.77|22
1656778610000|2022-07-02 16:16:50|1054.23|1048.83|1052.84|1047.44|1054.28|1048.88|1052.84|1047.44|24
1656778620000|2022-07-02 16:17:00|1052.85|1047.45|1052.89|1047.49|1052.96|1047.56|1052.75|1047.35|26
1656778630000|2022-07-02 16:17:10|1052.87|1047.47|1052.75|1047.35|1052.98|1047.58|1052.75|1047.35|29
1656778640000|2022-07-02 16:17:20|1052.74|1047.34|1052.38|1046.98|1052.76|1047.36|1052.36|1046.96|32
1656778650000|2022-07-02 16:17:30|1052.35|1046.95|1052.42|1047.02|1052.48|1047.08|1052.21|1046.81|25
1656778660000|2022-07-02 16:17:40|1052.46|1047.06|1052.39|1046.99|1052.47|1047.07|1052.39|1046.99|27
1656778670000|2022-07-02 16:17:50|1052.41|1047.01|1052.05|1046.65|1052.42|1047.02|1052.03|1046.63|18
1656778680000|2022-07-02 16:18:00|1051.93|1046.53|1051.43|1046.03|1051.93|1046.53|1051.43|1046.03|30
1656778690000|2022-07-02 16:18:10|1051.45|1046.05|1051.42|1046.02|1051.55|1046.15|1051.42|1046.02|30
1656778700000|2022-07-02 16:18:20|1051.43|1046.03|1051.26|1045.86|1051.61|1046.21|1050.98|1045.58|31
1656778710000|2022-07-02 16:18:30|1051.31|1045.91|1051.77|1046.37|1051.77|1046.37|1051.27|1045.87|30
1656778720000|2022-07-02 16:18:40|1051.78|1046.38|1051.65|1046.25|1052.6|1047.2|1051.65|1046.25|30
1656778730000|2022-07-02 16:18:50|1051.64|1046.24|1051.61|1046.21|1051.79|1046.39|1051.61|1046.21|29
1656778740000|2022-07-02 16:19:00|1051.62|1046.22|1051.58|1046.18|1051.64|1046.24|1051.53|1046.13|17
1656778750000|2022-07-02 16:19:10|1051.6|1046.2|1051.66|1046.26|1051.74|1046.34|1051.48|1046.08|26
1656778760000|2022-07-02 16:19:20|1051.74|1046.34|1052.15|1046.75|1052.16|1046.76|1051.74|1046.34|25
1656778770000|2022-07-02 16:19:30|1052.1|1046.7|1052.85|1047.45|1052.91|1047.51|1052.1|1046.7|36
1656778780000|2022-07-02 16:19:40|1052.82|1047.42|1052.82|1047.42|1052.82|1047.42|1052.61|1047.21|30
1656778790000|2022-07-02 16:19:50|1052.83|1047.43|1052.97|1047.57|1053.07|1047.67|1052.81|1047.41|24
1656778800000|2022-07-02 16:20:00|1052.94|1047.54|1053.01|1047.61|1053.27|1047.87|1052.94|1047.54|25
1656778810000|2022-07-02 16:20:10|1053.06|1047.66|1052.81|1047.41|1053.25|1047.85|1052.78|1047.38|35
1656778820000|2022-07-02 16:20:20|1052.82|1047.42|1052.94|1047.54|1052.99|1047.59|1052.82|1047.42|23
1656778830000|2022-07-02 16:20:30|1052.95|1047.55|1053.19|1047.79|1053.2|1047.8|1052.94|1047.54|25
1656778840000|2022-07-02 16:20:40|1053.18|1047.78|1053.38|1047.98|1053.4|1048|1053.18|1047.78|20
1656778850000|2022-07-02 16:20:50|1053.39|1047.99|1053.51|1048.11|1053.52|1048.12|1053.36|1047.96|25
1656778860000|2022-07-02 16:21:00|1053.45|1048.05|1052.38|1046.98|1053.46|1048.06|1052.38|1046.98|23
1656778870000|2022-07-02 16:21:10|1052.24|1046.84|1052.49|1047.09|1052.5|1047.1|1051.92|1046.52|32
1656778880000|2022-07-02 16:21:20|1052.47|1047.07|1052.38|1046.98|1052.5|1047.1|1052.35|1046.95|23
1656778890000|2022-07-02 16:21:30|1052.36|1046.96|1052.32|1046.92|1052.78|1047.38|1052.31|1046.91|31
1656778900000|2022-07-02 16:21:40|1052.33|1046.93|1052.48|1047.08|1052.51|1047.11|1052.33|1046.93|15
1656778910000|2022-07-02 16:21:50|1052.47|1047.07|1052.49|1047.09|1052.53|1047.13|1052.47|1047.07|18
1656778920000|2022-07-02 16:22:00|1052.51|1047.11|1052.51|1047.11|1052.52|1047.12|1052.5|1047.1|9
1656778930000|2022-07-02 16:22:10|1052.53|1047.13|1052.82|1047.42|1052.82|1047.42|1052.53|1047.13|20
1656778940000|2022-07-02 16:22:20|1052.79|1047.39|1053.06|1047.66|1053.18|1047.78|1052.79|1047.39|23
1656778950000|2022-07-02 16:22:30|1053.07|1047.67|1053.02|1047.62|1053.11|1047.71|1053.02|1047.62|22
1656778960000|2022-07-02 16:22:40|1052.99|1047.59|1052.6|1047.2|1053.03|1047.63|1052.58|1047.18|22
1656778970000|2022-07-02 16:22:50|1052.59|1047.19|1052.6|1047.2|1052.6|1047.2|1052.48|1047.08|18
1656778980000|2022-07-02 16:23:00|1052.61|1047.21|1052.77|1047.37|1052.83|1047.43|1052.6|1047.2|13
1656778990000|2022-07-02 16:23:10|1052.76|1047.36|1052.79|1047.39|1052.8|1047.4|1052.76|1047.36|14
1656779000000|2022-07-02 16:23:20|1052.8|1047.4|1052.81|1047.41|1052.81|1047.41|1052.77|1047.37|18
1656779010000|2022-07-02 16:23:30|1052.82|1047.42|1053|1047.6|1053|1047.6|1052.8|1047.4|13
1656779020000|2022-07-02 16:23:40|1053.01|1047.61|1053.06|1047.66|1053.15|1047.75|1053|1047.6|20
1656779030000|2022-07-02 16:23:50|1053.07|1047.67|1053.08|1047.68|1053.08|1047.68|1053.05|1047.65|21
1656779040000|2022-07-02 16:24:00|1053.09|1047.69|1053.79|1048.39|1053.79|1048.39|1053.09|1047.69|26
1656779050000|2022-07-02 16:24:10|1053.8|1048.4|1054.24|1048.84|1054.25|1048.85|1053.8|1048.4|24
1656779060000|2022-07-02 16:24:20|1054.23|1048.83|1054.15|1048.75|1054.23|1048.83|1054.14|1048.74|23
1656779070000|2022-07-02 16:24:30|1054.16|1048.76|1054.6|1049.2|1054.6|1049.2|1054.11|1048.71|20
1656779080000|2022-07-02 16:24:40|1054.61|1049.21|1054.64|1049.24|1054.64|1049.24|1054.57|1049.17|24
1656779090000|2022-07-02 16:24:50|1054.65|1049.25|1054.57|1049.17|1054.79|1049.39|1054.57|1049.17|30
1656779100000|2022-07-02 16:25:00|1054.58|1049.18|1054.53|1049.13|1054.6|1049.2|1054.5|1049.1|26
1656779110000|2022-07-02 16:25:10|1054.58|1049.18|1055.02|1049.62|1055.03|1049.63|1054.5|1049.1|19
1656779120000|2022-07-02 16:25:20|1055|1049.6|1055.31|1049.91|1055.37|1049.97|1055|1049.6|27
1656779130000|2022-07-02 16:25:30|1055.33|1049.93|1055.33|1049.93|1055.51|1050.11|1055.31|1049.91|25
1656779140000|2022-07-02 16:25:40|1055.34|1049.94|1055.39|1049.99|1055.39|1049.99|1055.23|1049.83|21
1656779150000|2022-07-02 16:25:50|1055.41|1050.01|1055.45|1050.05|1055.47|1050.07|1055.4|1050|14
1656779160000|2022-07-02 16:26:00|1055.46|1050.06|1055.62|1050.22|1055.77|1050.37|1055.44|1050.04|27
1656779170000|2022-07-02 16:26:10|1055.63|1050.23|1055.68|1050.28|1055.68|1050.28|1055.54|1050.14|24
1656779180000|2022-07-02 16:26:20|1055.62|1050.22|1055.89|1050.49|1055.89|1050.49|1055.51|1050.11|18
1656779190000|2022-07-02 16:26:30|1055.95|1050.55|1055.73|1050.33|1055.99|1050.59|1055.63|1050.23|26
1656779200000|2022-07-02 16:26:40|1055.7|1050.3|1055.77|1050.37|1055.77|1050.37|1055.64|1050.24|16
1656779210000|2022-07-02 16:26:50|1055.76|1050.36|1055.79|1050.39|1055.8|1050.4|1055.71|1050.31|18
1656779220000|2022-07-02 16:27:00|1055.78|1050.38|1056.03|1050.63|1056.07|1050.67|1055.77|1050.37|19
1656779230000|2022-07-02 16:27:10|1056.04|1050.64|1056.12|1050.72|1056.34|1050.94|1056.02|1050.62|29
1656779240000|2022-07-02 16:27:20|1056.13|1050.73|1056.24|1050.84|1056.29|1050.89|1056.12|1050.72|22
1656779250000|2022-07-02 16:27:30|1056.26|1050.86|1057.73|1052.33|1057.73|1052.33|1056.24|1050.84|24
1656779260000|2022-07-02 16:27:40|1057.84|1052.44|1058.11|1052.71|1058.39|1052.99|1057.78|1052.38|33
1656779270000|2022-07-02 16:27:50|1058.17|1052.77|1059.72|1054.32|1059.87|1054.47|1058.17|1052.77|30
1656779280000|2022-07-02 16:28:00|1059.71|1054.31|1060.22|1054.82|1060.29|1054.89|1059.1|1053.7|39
1656779290000|2022-07-02 16:28:10|1060.28|1054.88|1059.56|1054.16|1060.3|1054.9|1059.44|1054.04|30
1656779300000|2022-07-02 16:28:20|1059.58|1054.18|1059.63|1054.23|1059.71|1054.31|1059.39|1053.99|32
1656779310000|2022-07-02 16:28:30|1059.68|1054.28|1059.76|1054.36|1059.93|1054.53|1059.62|1054.22|30
1656779320000|2022-07-02 16:28:40|1059.75|1054.35|1059.78|1054.38|1060.21|1054.81|1059.75|1054.35|27
1656779330000|2022-07-02 16:28:50|1059.81|1054.41|1059.83|1054.43|1059.88|1054.48|1059.77|1054.37|28
1656779340000|2022-07-02 16:29:00|1059.95|1054.55|1060.28|1054.88|1060.32|1054.92|1059.95|1054.55|23
1656779350000|2022-07-02 16:29:10|1060.27|1054.87|1061.3|1055.9|1061.3|1055.9|1060.24|1054.84|27
1656779360000|2022-07-02 16:29:20|1061.52|1056.12|1061.81|1056.41|1062.11|1056.71|1061.52|1056.12|33
1656779370000|2022-07-02 16:29:30|1061.85|1056.45|1061.78|1056.38|1062.12|1056.72|1061.54|1056.14|37
1656779380000|2022-07-02 16:29:40|1061.76|1056.36|1064.44|1059.04|1064.63|1059.23|1061.7|1056.3|33
1656779390000|2022-07-02 16:29:50|1064.6|1059.2|1064.16|1058.76|1064.87|1059.47|1064.03|1058.63|38
1656779400000|2022-07-02 16:30:00|1064.02|1058.62|1065.35|1059.95|1065.46|1060.06|1063.92|1058.52|37
1656779410000|2022-07-02 16:30:10|1065.26|1059.86|1064.33|1058.93|1065.26|1059.86|1064.33|1058.93|37
1656779420000|2022-07-02 16:30:20|1064.37|1058.97|1064.39|1058.99|1064.48|1059.08|1064|1058.6|33
1656779430000|2022-07-02 16:30:30|1064.32|1058.92|1064.09|1058.69|1064.32|1058.92|1064.05|1058.65|30
1656779440000|2022-07-02 16:30:40|1064.08|1058.68|1063.87|1058.47|1064.22|1058.82|1063.87|1058.47|32
1656779450000|2022-07-02 16:30:50|1063.91|1058.51|1063.64|1058.24|1063.91|1058.51|1063.52|1058.12|35
1656779460000|2022-07-02 16:31:00|1063.63|1058.23|1063.99|1058.59|1063.99|1058.59|1063.53|1058.13|27
1656779470000|2022-07-02 16:31:10|1064.09|1058.69|1063.82|1058.42|1064.09|1058.69|1063.65|1058.25|32
1656779480000|2022-07-02 16:31:20|1063.81|1058.41|1063.65|1058.25|1063.81|1058.41|1063.48|1058.08|25
1656779490000|2022-07-02 16:31:30|1063.62|1058.22|1063.46|1058.06|1063.65|1058.25|1063.46|1058.06|26
1656779500000|2022-07-02 16:31:40|1063.47|1058.07|1063.46|1058.06|1063.65|1058.25|1063.46|1058.06|29
1656779510000|2022-07-02 16:31:50|1063.47|1058.07|1063.06|1057.66|1063.47|1058.07|1062.99|1057.59|30
1656779520000|2022-07-02 16:32:00|1063.07|1057.67|1063.07|1057.67|1063.21|1057.81|1063.02|1057.62|33
1656779530000|2022-07-02 16:32:10|1063.04|1057.64|1062.69|1057.29|1063.04|1057.64|1062.67|1057.27|32
1656779540000|2022-07-02 16:32:20|1062.67|1057.27|1061.33|1055.93|1062.7|1057.3|1061.33|1055.93|37
1656779550000|2022-07-02 16:32:30|1061.29|1055.89|1061.18|1055.78|1061.36|1055.96|1060.99|1055.59|32
1656779560000|2022-07-02 16:32:40|1061.1|1055.7|1061.08|1055.68|1061.17|1055.77|1061.06|1055.66|21
1656779570000|2022-07-02 16:32:50|1061.07|1055.67|1061.06|1055.66|1061.14|1055.74|1061.05|1055.65|20
1656779580000|2022-07-02 16:33:00|1061.03|1055.63|1060.91|1055.51|1061.03|1055.63|1060.29|1054.89|35
1656779590000|2022-07-02 16:33:10|1060.94|1055.54|1060.97|1055.57|1060.99|1055.59|1060.9|1055.5|20
1656779600000|2022-07-02 16:33:20|1060.98|1055.58|1061.07|1055.67|1061.07|1055.67|1060.89|1055.49|22
1656779610000|2022-07-02 16:33:30|1061.08|1055.68|1061.25|1055.85|1061.3|1055.9|1061.07|1055.67|25
1656779620000|2022-07-02 16:33:40|1061.26|1055.86|1060.89|1055.49|1061.26|1055.86|1060.87|1055.47|21
1656779630000|2022-07-02 16:33:50|1060.88|1055.48|1060.49|1055.09|1060.88|1055.48|1060.42|1055.02|28
1656779640000|2022-07-02 16:34:00|1060.48|1055.08|1060.22|1054.82|1060.49|1055.09|1060.19|1054.79|28
1656779650000|2022-07-02 16:34:10|1060.21|1054.81|1060.09|1054.69|1060.23|1054.83|1060.09|1054.69|22
1656779660000|2022-07-02 16:34:20|1060.08|1054.68|1059.95|1054.55|1060.11|1054.71|1059.95|1054.55|14
1656779670000|2022-07-02 16:34:30|1059.96|1054.56|1059.75|1054.35|1059.96|1054.56|1059.65|1054.25|29
1656779680000|2022-07-02 16:34:40|1059.76|1054.36|1060.16|1054.76|1060.16|1054.76|1059.75|1054.35|25
1656779690000|2022-07-02 16:34:50|1060.15|1054.75|1059.99|1054.59|1060.17|1054.77|1059.84|1054.44|24
1656779700000|2022-07-02 16:35:00|1060|1054.6|1060.45|1055.05|1060.49|1055.09|1059.94|1054.54|28
1656779710000|2022-07-02 16:35:10|1060.47|1055.07|1061.53|1056.13|1061.53|1056.13|1060.3|1054.9|28
1656779720000|2022-07-02 16:35:20|1061.54|1056.14|1061.55|1056.15|1061.63|1056.23|1061.44|1056.04|22
1656779730000|2022-07-02 16:35:30|1061.57|1056.17|1061.61|1056.21|1061.61|1056.21|1061.52|1056.12|16
1656779740000|2022-07-02 16:35:40|1061.63|1056.23|1061.67|1056.27|1061.72|1056.32|1061.52|1056.12|21
1656779750000|2022-07-02 16:35:50|1061.68|1056.28|1061.48|1056.08|1061.68|1056.28|1061.43|1056.03|27
1656779760000|2022-07-02 16:36:00|1061.47|1056.07|1061.31|1055.91|1061.47|1056.07|1061.24|1055.84|18
1656779770000|2022-07-02 16:36:10|1061.33|1055.93|1060.6|1055.2|1061.33|1055.93|1060.59|1055.19|23
1656779780000|2022-07-02 16:36:20|1060.72|1055.32|1060.88|1055.48|1060.93|1055.53|1060.72|1055.32|27
1656779790000|2022-07-02 16:36:30|1060.93|1055.53|1060.86|1055.46|1060.97|1055.57|1060.85|1055.45|23
1656779800000|2022-07-02 16:36:40|1060.87|1055.47|1060.81|1055.41|1060.87|1055.47|1060.79|1055.39|11
1656779810000|2022-07-02 16:36:50|1060.8|1055.4|1061.23|1055.83|1061.28|1055.88|1060.8|1055.4|19
1656779820000|2022-07-02 16:37:00|1061.25|1055.85|1061.2|1055.8|1061.33|1055.93|1061.19|1055.79|22
1656779830000|2022-07-02 16:37:10|1061.19|1055.79|1061.17|1055.77|1061.19|1055.79|1061.1|1055.7|18
1656779840000|2022-07-02 16:37:20|1061.16|1055.76|1061.04|1055.64|1061.16|1055.76|1060.94|1055.54|24
1656779850000|2022-07-02 16:37:30|1061.06|1055.66|1061.27|1055.87|1061.3|1055.9|1061.04|1055.64|16
1656779860000|2022-07-02 16:37:40|1061.28|1055.88|1061.32|1055.92|1061.32|1055.92|1061.25|1055.85|11
1656779870000|2022-07-02 16:37:50|1061.31|1055.91|1061.26|1055.86|1061.4|1056|1061.25|1055.85|17
1656779880000|2022-07-02 16:38:00|1061.27|1055.87|1062.43|1057.03|1062.45|1057.05|1061.27|1055.87|31
1656779890000|2022-07-02 16:38:10|1062.41|1057.01|1061.35|1055.95|1062.43|1057.03|1061.35|1055.95|30
1656779900000|2022-07-02 16:38:20|1061.37|1055.97|1061.44|1056.04|1061.48|1056.08|1061.34|1055.94|23
1656779910000|2022-07-02 16:38:30|1061.43|1056.03|1061.53|1056.13|1061.54|1056.14|1061.43|1056.03|21
1656779920000|2022-07-02 16:38:40|1061.52|1056.12|1061.44|1056.04|1061.52|1056.12|1061.44|1056.04|13
1656779930000|2022-07-02 16:38:50|1061.47|1056.07|1061.5|1056.1|1061.55|1056.15|1061.46|1056.06|28
1656779940000|2022-07-02 16:39:00|1061.53|1056.13|1061.58|1056.18|1061.58|1056.18|1061.53|1056.13|15
1656779950000|2022-07-02 16:39:10|1061.59|1056.19|1061.9|1056.5|1061.93|1056.53|1061.58|1056.18|19
1656779960000|2022-07-02 16:39:20|1061.88|1056.48|1061.77|1056.37|1061.98|1056.58|1061.76|1056.36|29
1656779970000|2022-07-02 16:39:30|1061.78|1056.38|1061.81|1056.41|1061.82|1056.42|1061.71|1056.31|27
1656779980000|2022-07-02 16:39:40|1061.8|1056.4|1061.68|1056.28|1061.85|1056.45|1061.68|1056.28|17
1656779990000|2022-07-02 16:39:50|1061.69|1056.29|1062.19|1056.79|1062.19|1056.79|1061.63|1056.23|30
1656780000000|2022-07-02 16:40:00|1062.17|1056.77|1062.3|1056.9|1062.34|1056.94|1062.13|1056.73|29
1656780010000|2022-07-02 16:40:10|1062.29|1056.89|1062.17|1056.77|1062.3|1056.9|1062.04|1056.64|26
1656780020000|2022-07-02 16:40:20|1062.18|1056.78|1062.22|1056.82|1062.27|1056.87|1062.12|1056.72|26
1656780030000|2022-07-02 16:40:30|1062.23|1056.83|1061.67|1056.27|1062.26|1056.86|1061.62|1056.22|29
1656780040000|2022-07-02 16:40:40|1061.64|1056.24|1060.8|1055.4|1061.66|1056.26|1060.78|1055.38|25
1656780050000|2022-07-02 16:40:50|1060.78|1055.38|1061.32|1055.92|1061.35|1055.95|1060.78|1055.38|29
1656780060000|2022-07-02 16:41:00|1061.34|1055.94|1061.46|1056.06|1061.5|1056.1|1061.31|1055.91|29
1656780070000|2022-07-02 16:41:10|1061.51|1056.11|1061.02|1055.62|1061.52|1056.12|1061.02|1055.62|29
1656780080000|2022-07-02 16:41:20|1061.01|1055.61|1060.98|1055.58|1061.02|1055.62|1060.89|1055.49|23
1656780090000|2022-07-02 16:41:30|1060.99|1055.59|1061.36|1055.96|1061.37|1055.97|1060.99|1055.59|21
1656780100000|2022-07-02 16:41:40|1061.35|1055.95|1061.44|1056.04|1061.46|1056.06|1061.34|1055.94|25
1656780110000|2022-07-02 16:41:50|1061.45|1056.05|1061.35|1055.95|1061.47|1056.07|1061.35|1055.95|23
1656780120000|2022-07-02 16:42:00|1061.34|1055.94|1061.35|1055.95|1061.4|1056|1061.34|1055.94|23
1656780130000|2022-07-02 16:42:10|1061.31|1055.91|1061.26|1055.86|1061.32|1055.92|1061.12|1055.72|25
1656780140000|2022-07-02 16:42:20|1061.25|1055.85|1061.31|1055.91|1061.31|1055.91|1061.14|1055.74|22
1656780150000|2022-07-02 16:42:30|1061.3|1055.9|1061.68|1056.28|1061.7|1056.3|1061.23|1055.83|24
1656780160000|2022-07-02 16:42:40|1061.69|1056.29|1061.8|1056.4|1061.81|1056.41|1061.69|1056.29|18
1656780170000|2022-07-02 16:42:50|1061.81|1056.41|1061.81|1056.41|1061.82|1056.42|1061.76|1056.36|21
1656780180000|2022-07-02 16:43:00|1061.82|1056.42|1062.24|1056.84|1062.24|1056.84|1061.77|1056.37|22
1656780190000|2022-07-02 16:43:10|1062.25|1056.85|1061.84|1056.44|1062.27|1056.87|1061.71|1056.31|27
1656780200000|2022-07-02 16:43:20|1061.83|1056.43|1061.72|1056.32|1061.83|1056.43|1061.69|1056.29|23
1656780210000|2022-07-02 16:43:30|1061.73|1056.33|1061.16|1055.76|1061.73|1056.33|1061.16|1055.76|30
1656780220000|2022-07-02 16:43:40|1061.18|1055.78|1061.08|1055.68|1061.18|1055.78|1061.08|1055.68|16
1656780230000|2022-07-02 16:43:50|1061.09|1055.69|1060.74|1055.34|1061.39|1055.99|1060.69|1055.29|32
1656780240000|2022-07-02 16:44:00|1060.72|1055.32|1061.35|1055.95|1061.35|1055.95|1060.65|1055.25|31
1656780250000|2022-07-02 16:44:10|1061.36|1055.96|1061.92|1056.52|1061.93|1056.53|1061.32|1055.92|31
1656780260000|2022-07-02 16:44:20|1061.91|1056.51|1061.62|1056.22|1061.96|1056.56|1061.62|1056.22|26
1656780270000|2022-07-02 16:44:30|1061.64|1056.24|1061.71|1056.31|1061.75|1056.35|1061.58|1056.18|28
1656780280000|2022-07-02 16:44:40|1061.72|1056.32|1062.87|1057.47|1062.99|1057.59|1061.72|1056.32|21
1656780290000|2022-07-02 16:44:50|1062.85|1057.45|1063.03|1057.63|1063.03|1057.63|1062.85|1057.45|25
1656780300000|2022-07-02 16:45:00|1063.05|1057.65|1062.9|1057.5|1063.14|1057.74|1062.86|1057.46|28
1656780310000|2022-07-02 16:45:10|1062.88|1057.48|1062.83|1057.43|1062.89|1057.49|1062.57|1057.17|31
1656780320000|2022-07-02 16:45:20|1062.84|1057.44|1062.74|1057.34|1062.84|1057.44|1062.72|1057.32|26
1656780330000|2022-07-02 16:45:30|1062.78|1057.38|1062.54|1057.14|1062.81|1057.41|1062.43|1057.03|26
1656780340000|2022-07-02 16:45:40|1062.53|1057.13|1062.69|1057.29|1062.77|1057.37|1062.53|1057.13|21
1656780350000|2022-07-02 16:45:50|1062.67|1057.27|1062.76|1057.36|1062.77|1057.37|1062.65|1057.25|25
1656780360000|2022-07-02 16:46:00|1062.77|1057.37|1063.19|1057.79|1063.22|1057.82|1062.69|1057.29|32
1656780370000|2022-07-02 16:46:10|1063.17|1057.77|1062.29|1056.89|1063.17|1057.77|1062.26|1056.86|28
1656780380000|2022-07-02 16:46:20|1062.33|1056.93|1062.17|1056.77|1062.35|1056.95|1061.75|1056.35|30
1656780390000|2022-07-02 16:46:30|1062.18|1056.78|1062.31|1056.91|1062.31|1056.91|1062.06|1056.66|25
1656780400000|2022-07-02 16:46:40|1062.26|1056.86|1062.2|1056.8|1062.26|1056.86|1062.09|1056.69|26
1656780410000|2022-07-02 16:46:50|1062.21|1056.81|1062.49|1057.09|1062.57|1057.17|1062.2|1056.8|28
1656780420000|2022-07-02 16:47:00|1062.5|1057.1|1062.24|1056.84|1062.53|1057.13|1062.19|1056.79|18
1656780430000|2022-07-02 16:47:10|1062.25|1056.85|1062.54|1057.14|1062.55|1057.15|1062.15|1056.75|29
1656780440000|2022-07-02 16:47:20|1062.57|1057.17|1063.11|1057.71|1063.34|1057.94|1062.57|1057.17|28
1656780450000|2022-07-02 16:47:30|1063.04|1057.64|1063.22|1057.82|1063.23|1057.83|1063.04|1057.64|19
1656780460000|2022-07-02 16:47:40|1063.25|1057.85|1063.4|1058|1063.45|1058.05|1063.25|1057.85|29
1656780470000|2022-07-02 16:47:50|1063.45|1058.05|1064.55|1059.15|1064.55|1059.15|1063.45|1058.05|31
1656780480000|2022-07-02 16:48:00|1064.54|1059.14|1066.12|1060.72|1066.12|1060.72|1064.5|1059.1|32
1656780490000|2022-07-02 16:48:10|1066.07|1060.67|1067.75|1062.35|1067.75|1062.35|1065.63|1060.23|33
1656780500000|2022-07-02 16:48:20|1068.03|1062.63|1067.38|1061.98|1068.85|1063.45|1067.2|1061.8|39
1656780510000|2022-07-02 16:48:30|1067.41|1062.01|1067.15|1061.75|1067.41|1062.01|1066.37|1060.97|35
1656780520000|2022-07-02 16:48:40|1067.12|1061.72|1067.95|1062.55|1068.44|1063.04|1067.11|1061.71|38
1656780530000|2022-07-02 16:48:50|1068|1062.6|1068.42|1063.02|1068.74|1063.34|1067.91|1062.51|37
1656780540000|2022-07-02 16:49:00|1068.48|1063.08|1068.45|1063.05|1068.69|1063.29|1067.82|1062.42|35
1656780550000|2022-07-02 16:49:10|1068.44|1063.04|1068.29|1062.89|1068.57|1063.17|1068.08|1062.68|37
1656780560000|2022-07-02 16:49:20|1068.28|1062.88|1067.23|1061.83|1068.28|1062.88|1067.21|1061.81|33
1656780570000|2022-07-02 16:49:30|1067.25|1061.85|1067.14|1061.74|1067.33|1061.93|1067.14|1061.74|22
1656780580000|2022-07-02 16:49:40|1067.16|1061.76|1066.47|1061.07|1067.19|1061.79|1066.47|1061.07|31
1656780590000|2022-07-02 16:49:50|1066.48|1061.08|1067.78|1062.38|1068.03|1062.63|1066.48|1061.08|33
1656780600000|2022-07-02 16:50:00|1067.76|1062.36|1067.95|1062.55|1068.09|1062.69|1067.73|1062.33|26
1656780610000|2022-07-02 16:50:10|1067.82|1062.42|1067.74|1062.34|1067.87|1062.47|1067.6|1062.2|33
1656780620000|2022-07-02 16:50:20|1067.71|1062.31|1067.02|1061.62|1067.71|1062.31|1067|1061.6|34
1656780630000|2022-07-02 16:50:30|1066.92|1061.52|1066.12|1060.72|1066.93|1061.53|1066.09|1060.69|35
1656780640000|2022-07-02 16:50:40|1066.13|1060.73|1065.98|1060.58|1066.44|1061.04|1065.98|1060.58|26
1656780650000|2022-07-02 16:50:50|1065.84|1060.44|1065.5|1060.1|1065.84|1060.44|1065.19|1059.79|33
1656780660000|2022-07-02 16:51:00|1065.49|1060.09|1065.53|1060.13|1065.56|1060.16|1065.29|1059.89|30
1656780670000|2022-07-02 16:51:10|1065.48|1060.08|1064.94|1059.54|1065.85|1060.45|1064.9|1059.5|35
1656780680000|2022-07-02 16:51:20|1064.93|1059.53|1064.47|1059.07|1064.93|1059.53|1064.2|1058.8|34
1656780690000|2022-07-02 16:51:30|1064.5|1059.1|1065.86|1060.46|1065.98|1060.58|1064.47|1059.07|32
1656780700000|2022-07-02 16:51:40|1065.84|1060.44|1066.11|1060.71|1066.16|1060.76|1065.54|1060.14|35
1656780710000|2022-07-02 16:51:50|1066.1|1060.7|1066.04|1060.64|1066.11|1060.71|1065.96|1060.56|32
1656780720000|2022-07-02 16:52:00|1066.01|1060.61|1066.12|1060.72|1066.34|1060.94|1066.01|1060.61|31
1656780730000|2022-07-02 16:52:10|1066.11|1060.71|1066.43|1061.03|1066.51|1061.11|1066.11|1060.71|29
1656780740000|2022-07-02 16:52:20|1066.47|1061.07|1066.1|1060.7|1066.62|1061.22|1066.1|1060.7|21
1656780750000|2022-07-02 16:52:30|1066.09|1060.69|1066.04|1060.64|1066.09|1060.69|1066.02|1060.62|14
1656780760000|2022-07-02 16:52:40|1066.02|1060.62|1065.33|1059.93|1066.02|1060.62|1065.32|1059.92|27
1656780770000|2022-07-02 16:52:50|1065.34|1059.94|1065.53|1060.13|1065.63|1060.23|1065.33|1059.93|32
1656780780000|2022-07-02 16:53:00|1065.52|1060.12|1065.36|1059.96|1065.52|1060.12|1065.3|1059.9|24
1656780790000|2022-07-02 16:53:10|1065.37|1059.97|1065.48|1060.08|1065.51|1060.11|1065.34|1059.94|15
1656780800000|2022-07-02 16:53:20|1065.49|1060.09|1065.79|1060.39|1065.79|1060.39|1065.46|1060.06|24
1656780810000|2022-07-02 16:53:30|1065.73|1060.33|1064.29|1058.89|1065.73|1060.33|1064.24|1058.84|22
1656780820000|2022-07-02 16:53:40|1064.28|1058.88|1064.04|1058.64|1064.51|1059.11|1063.96|1058.56|34
1656780830000|2022-07-02 16:53:50|1064.09|1058.69|1064.57|1059.17|1064.59|1059.19|1064.05|1058.65|33
1656780840000|2022-07-02 16:54:00|1064.56|1059.16|1064.26|1058.86|1064.65|1059.25|1064.13|1058.73|24
1656780850000|2022-07-02 16:54:10|1064.27|1058.87|1063.91|1058.51|1064.35|1058.95|1063.83|1058.43|26
1656780860000|2022-07-02 16:54:20|1063.88|1058.48|1063.8|1058.4|1063.88|1058.48|1063.78|1058.38|22
1656780870000|2022-07-02 16:54:30|1063.78|1058.38|1063.66|1058.26|1063.88|1058.48|1063.66|1058.26|26
1656780880000|2022-07-02 16:54:40|1063.6|1058.2|1063.26|1057.86|1063.6|1058.2|1063.01|1057.61|32
1656780890000|2022-07-02 16:54:50|1063.22|1057.82|1064|1058.6|1064.01|1058.61|1063.22|1057.82|23
1656780900000|2022-07-02 16:55:00|1064.02|1058.62|1064.19|1058.79|1064.35|1058.95|1063.97|1058.57|24
1656780910000|2022-07-02 16:55:10|1064.22|1058.82|1063.94|1058.54|1064.32|1058.92|1063.94|1058.54|16
1656780920000|2022-07-02 16:55:20|1063.93|1058.53|1063.66|1058.26|1063.93|1058.53|1063.61|1058.21|23
1656780930000|2022-07-02 16:55:30|1063.65|1058.25|1063.27|1057.87|1063.65|1058.25|1063.26|1057.86|20
1656780940000|2022-07-02 16:55:40|1063.28|1057.88|1063.4|1058|1063.41|1058.01|1063.25|1057.85|17
1656780950000|2022-07-02 16:55:50|1063.39|1057.99|1063.55|1058.15|1063.7|1058.3|1063.39|1057.99|24
1656780960000|2022-07-02 16:56:00|1063.54|1058.14|1063.55|1058.15|1063.55|1058.15|1063.47|1058.07|24
1656780970000|2022-07-02 16:56:10|1063.65|1058.25|1063.66|1058.26|1063.71|1058.31|1063.63|1058.23|16
1656780980000|2022-07-02 16:56:20|1063.65|1058.25|1063.68|1058.28|1063.68|1058.28|1063.61|1058.21|12
1656780990000|2022-07-02 16:56:30|1063.66|1058.26|1063.35|1057.95|1063.68|1058.28|1063.23|1057.83|25
1656781000000|2022-07-02 16:56:40|1063.39|1057.99|1063.33|1057.93|1063.63|1058.23|1063.32|1057.92|20
1656781010000|2022-07-02 16:56:50|1063.32|1057.92|1063.25|1057.85|1063.39|1057.99|1063.24|1057.84|18
1656781020000|2022-07-02 16:57:00|1063.24|1057.84|1062.92|1057.52|1063.34|1057.94|1062.91|1057.51|29
1656781030000|2022-07-02 16:57:10|1062.94|1057.54|1063.65|1058.25|1063.91|1058.51|1062.94|1057.54|33
1656781040000|2022-07-02 16:57:20|1063.62|1058.22|1063.74|1058.34|1063.92|1058.52|1063.62|1058.22|22
1656781050000|2022-07-02 16:57:30|1063.76|1058.36|1063.84|1058.44|1063.86|1058.46|1063.74|1058.34|21
1656781060000|2022-07-02 16:57:40|1063.8|1058.4|1063.83|1058.43|1063.86|1058.46|1063.79|1058.39|23
1656781070000|2022-07-02 16:57:50|1063.84|1058.44|1063.78|1058.38|1063.84|1058.44|1063.78|1058.38|17
1656781080000|2022-07-02 16:58:00|1063.8|1058.4|1063.82|1058.42|1063.84|1058.44|1063.8|1058.4|13
1656781090000|2022-07-02 16:58:10|1063.8|1058.4|1063.82|1058.42|1063.85|1058.45|1063.79|1058.39|26
1656781100000|2022-07-02 16:58:20|1063.9|1058.5|1064.24|1058.84|1064.57|1059.17|1063.87|1058.47|29
1656781110000|2022-07-02 16:58:30|1064.26|1058.86|1064.03|1058.63|1064.32|1058.92|1064.03|1058.63|14
1656781120000|2022-07-02 16:58:40|1063.99|1058.59|1063.26|1057.86|1063.99|1058.59|1063.26|1057.86|23
1656781130000|2022-07-02 16:58:50|1063.27|1057.87|1063.4|1058|1063.44|1058.04|1063.21|1057.81|18
1656781140000|2022-07-02 16:59:00|1063.39|1057.99|1063.64|1058.24|1063.64|1058.24|1063.38|1057.98|20
1656781150000|2022-07-02 16:59:10|1063.66|1058.26|1063.6|1058.2|1063.78|1058.38|1063.51|1058.11|26
1656781160000|2022-07-02 16:59:20|1063.57|1058.17|1063.53|1058.13|1063.57|1058.17|1063.42|1058.02|19
1656781170000|2022-07-02 16:59:30|1063.54|1058.14|1063.46|1058.06|1063.54|1058.14|1063.46|1058.06|21
1656781180000|2022-07-02 16:59:40|1063.47|1058.07|1063.16|1057.76|1063.49|1058.09|1063.15|1057.75|18
1656781190000|2022-07-02 16:59:50|1063.18|1057.78|1063.14|1057.74|1063.29|1057.89|1063.14|1057.74|20
1656781200000|2022-07-02 17:00:00|1063.12|1057.72|1063.54|1058.14|1063.56|1058.16|1063.05|1057.65|31
1656781210000|2022-07-02 17:00:10|1063.55|1058.15|1063.4|1058|1063.56|1058.16|1063.38|1057.98|26
1656781220000|2022-07-02 17:00:20|1063.39|1057.99|1063.47|1058.07|1063.49|1058.09|1063.39|1057.99|18
1656781230000|2022-07-02 17:00:30|1063.44|1058.04|1063.44|1058.04|1063.48|1058.08|1063.43|1058.03|21
1656781240000|2022-07-02 17:00:40|1063.45|1058.05|1063.27|1057.87|1063.58|1058.18|1063.25|1057.85|20
1656781250000|2022-07-02 17:00:50|1063.32|1057.92|1063.08|1057.68|1063.35|1057.95|1063.08|1057.68|23
1656781260000|2022-07-02 17:01:00|1063.06|1057.66|1062.91|1057.51|1063.08|1057.68|1062.84|1057.44|18
1656781270000|2022-07-02 17:01:10|1062.92|1057.52|1062.46|1057.06|1062.92|1057.52|1062.46|1057.06|17
1656781280000|2022-07-02 17:01:20|1062.47|1057.07|1062.31|1056.91|1062.47|1057.07|1062.3|1056.9|23
1656781290000|2022-07-02 17:01:30|1062.37|1056.97|1062.29|1056.89|1062.42|1057.02|1062.28|1056.88|24
1656781300000|2022-07-02 17:01:40|1062.3|1056.9|1062.62|1057.22|1062.62|1057.22|1062.27|1056.87|27
1656781310000|2022-07-02 17:01:50|1062.77|1057.37|1063.26|1057.86|1063.38|1057.98|1062.74|1057.34|32
1656781320000|2022-07-02 17:02:00|1063.25|1057.85|1062.96|1057.56|1063.25|1057.85|1062.85|1057.45|30
1656781330000|2022-07-02 17:02:10|1062.95|1057.55|1062.95|1057.55|1063.02|1057.62|1062.93|1057.53|25
1656781340000|2022-07-02 17:02:20|1062.98|1057.58|1062.97|1057.57|1063.04|1057.64|1062.96|1057.56|22
1656781350000|2022-07-02 17:02:30|1063|1057.6|1063.03|1057.63|1063.04|1057.64|1063|1057.6|18
1656781360000|2022-07-02 17:02:40|1063.04|1057.64|1063.06|1057.66|1063.06|1057.66|1063.01|1057.61|16
1656781370000|2022-07-02 17:02:50|1063.07|1057.67|1063.21|1057.81|1063.21|1057.81|1063.04|1057.64|28
1656781380000|2022-07-02 17:03:00|1063.31|1057.91|1063.56|1058.16|1063.62|1058.22|1063.26|1057.86|32
1656781390000|2022-07-02 17:03:10|1063.55|1058.15|1063.57|1058.17|1063.57|1058.17|1063.53|1058.13|24
1656781400000|2022-07-02 17:03:20|1063.56|1058.16|1063.62|1058.22|1063.63|1058.23|1063.53|1058.13|20
1656781410000|2022-07-02 17:03:30|1063.61|1058.21|1063.55|1058.15|1063.63|1058.23|1063.53|1058.13|29
1656781420000|2022-07-02 17:03:40|1063.56|1058.16|1063.56|1058.16|1063.57|1058.17|1063.52|1058.12|16
1656781430000|2022-07-02 17:03:50|1063.55|1058.15|1063.56|1058.16|1063.58|1058.18|1063.53|1058.13|19
1656781440000|2022-07-02 17:04:00|1063.59|1058.19|1063.37|1057.97|1063.61|1058.21|1063.27|1057.87|26
1656781450000|2022-07-02 17:04:10|1063.38|1057.98|1063.41|1058.01|1063.43|1058.03|1063.37|1057.97|17
1656781460000|2022-07-02 17:04:20|1063.42|1058.02|1063.43|1058.03|1063.46|1058.06|1063.39|1057.99|19
1656781470000|2022-07-02 17:04:30|1063.44|1058.04|1063.64|1058.24|1063.64|1058.24|1063.43|1058.03|17
1656781480000|2022-07-02 17:04:40|1063.65|1058.25|1063.46|1058.06|1063.65|1058.25|1063.46|1058.06|22
1656781490000|2022-07-02 17:04:50|1063.45|1058.05|1063.77|1058.37|1063.79|1058.39|1063.45|1058.05|25
1656781500000|2022-07-02 17:05:00|1063.78|1058.38|1063.91|1058.51|1063.91|1058.51|1063.76|1058.36|14
1656781510000|2022-07-02 17:05:10|1063.89|1058.49|1064.02|1058.62|1064.15|1058.75|1063.85|1058.45|23
1656781520000|2022-07-02 17:05:20|1064.03|1058.63|1064.33|1058.93|1064.34|1058.94|1064.02|1058.62|29
1656781530000|2022-07-02 17:05:30|1064.34|1058.94|1063.73|1058.33|1064.4|1059|1063.72|1058.32|24
1656781540000|2022-07-02 17:05:40|1063.7|1058.3|1063.9|1058.5|1063.9|1058.5|1063.61|1058.21|23
1656781550000|2022-07-02 17:05:50|1063.87|1058.47|1063.83|1058.43|1063.93|1058.53|1063.83|1058.43|25
1656781560000|2022-07-02 17:06:00|1063.74|1058.34|1063.75|1058.35|1063.81|1058.41|1063.68|1058.28|30
1656781570000|2022-07-02 17:06:10|1063.77|1058.37|1063.73|1058.33|1063.77|1058.37|1063.7|1058.3|21
1656781580000|2022-07-02 17:06:20|1063.72|1058.32|1063.64|1058.24|1063.73|1058.33|1063.64|1058.24|22
1656781590000|2022-07-02 17:06:30|1063.65|1058.25|1063.73|1058.33|1063.73|1058.33|1063.65|1058.25|25
1656781600000|2022-07-02 17:06:40|1063.71|1058.31|1063.9|1058.5|1063.9|1058.5|1063.67|1058.27|28
1656781610000|2022-07-02 17:06:50|1063.91|1058.51|1064|1058.6|1064|1058.6|1063.91|1058.51|16
1656781620000|2022-07-02 17:07:00|1063.99|1058.59|1063.86|1058.46|1063.99|1058.59|1063.84|1058.44|24
1656781630000|2022-07-02 17:07:10|1063.84|1058.44|1064.32|1058.92|1064.36|1058.96|1063.79|1058.39|25
1656781640000|2022-07-02 17:07:20|1064.31|1058.91|1064.16|1058.76|1064.34|1058.94|1064.12|1058.72|28
1656781650000|2022-07-02 17:07:30|1064.18|1058.78|1064.13|1058.73|1064.18|1058.78|1064.13|1058.73|17
1656781660000|2022-07-02 17:07:40|1064.12|1058.72|1064.22|1058.82|1064.22|1058.82|1064.12|1058.72|21
1656781670000|2022-07-02 17:07:50|1064.21|1058.81|1064.17|1058.77|1064.23|1058.83|1064.06|1058.66|19
1656781680000|2022-07-02 17:08:00|1064.16|1058.76|1061.36|1055.96|1064.17|1058.77|1061.36|1055.96|31
1656781690000|2022-07-02 17:08:10|1061.24|1055.84|1061.08|1055.68|1061.24|1055.84|1060.65|1055.25|31
1656781700000|2022-07-02 17:08:20|1061.1|1055.7|1060.66|1055.26|1061.1|1055.7|1060.52|1055.12|33
1656781710000|2022-07-02 17:08:30|1060.63|1055.23|1060.54|1055.14|1060.64|1055.24|1060.47|1055.07|27
1656781720000|2022-07-02 17:08:40|1060.57|1055.17|1060.56|1055.16|1060.59|1055.19|1060.51|1055.11|15
1656781730000|2022-07-02 17:08:50|1060.59|1055.19|1060.51|1055.11|1060.59|1055.19|1060.45|1055.05|23
1656781740000|2022-07-02 17:09:00|1060.5|1055.1|1061.3|1055.9|1061.3|1055.9|1060.49|1055.09|28
1656781750000|2022-07-02 17:09:10|1061.41|1056.01|1062.42|1057.02|1062.65|1057.25|1061.41|1056.01|34
1656781760000|2022-07-02 17:09:20|1062.41|1057.01|1062.8|1057.4|1062.8|1057.4|1062.26|1056.86|32
1656781770000|2022-07-02 17:09:30|1062.81|1057.41|1062.64|1057.24|1062.85|1057.45|1062.6|1057.2|24
1656781780000|2022-07-02 17:09:40|1062.63|1057.23|1062.72|1057.32|1062.72|1057.32|1062.61|1057.21|23
1656781790000|2022-07-02 17:09:50|1062.75|1057.35|1062.06|1056.66|1062.9|1057.5|1062.03|1056.63|30
1656781800000|2022-07-02 17:10:00|1062.1|1056.7|1062.33|1056.93|1062.51|1057.11|1062.1|1056.7|30
1656781810000|2022-07-02 17:10:10|1062.32|1056.92|1062.39|1056.99|1062.49|1057.09|1062.32|1056.92|29
1656781820000|2022-07-02 17:10:20|1062.38|1056.98|1062.46|1057.06|1062.46|1057.06|1062.38|1056.98|15
1656781830000|2022-07-02 17:10:30|1062.45|1057.05|1062.36|1056.96|1062.57|1057.17|1062.36|1056.96|24
1656781840000|2022-07-02 17:10:40|1062.32|1056.92|1062.47|1057.07|1062.49|1057.09|1062.27|1056.87|26
1656781850000|2022-07-02 17:10:50|1062.45|1057.05|1062.76|1057.36|1062.77|1057.37|1062.45|1057.05|24
1656781860000|2022-07-02 17:11:00|1062.73|1057.33|1062.67|1057.27|1062.74|1057.34|1062.59|1057.19|18
1656781870000|2022-07-02 17:11:10|1062.65|1057.25|1062.87|1057.47|1062.91|1057.51|1062.6|1057.2|18
1656781880000|2022-07-02 17:11:20|1062.86|1057.46|1062.89|1057.49|1062.9|1057.5|1062.82|1057.42|17
1656781890000|2022-07-02 17:11:30|1062.86|1057.46|1062.54|1057.14|1062.88|1057.48|1062.54|1057.14|18
1656781900000|2022-07-02 17:11:40|1062.57|1057.17|1062.53|1057.13|1062.59|1057.19|1062.52|1057.12|16
1656781910000|2022-07-02 17:11:50|1062.52|1057.12|1062.53|1057.13|1062.53|1057.13|1062.51|1057.11|9
1656781920000|2022-07-02 17:12:00|1062.55|1057.15|1062.77|1057.37|1062.82|1057.42|1062.52|1057.12|16
1656781930000|2022-07-02 17:12:10|1062.76|1057.36|1062.61|1057.21|1062.76|1057.36|1062.61|1057.21|27
1656781940000|2022-07-02 17:12:20|1062.62|1057.22|1062.64|1057.24|1062.64|1057.24|1062.59|1057.19|24
1656781950000|2022-07-02 17:12:30|1062.67|1057.27|1062.6|1057.2|1062.73|1057.33|1062.6|1057.2|24
1656781960000|2022-07-02 17:12:40|1062.61|1057.21|1062.61|1057.21|1062.63|1057.23|1062.6|1057.2|14
1656781970000|2022-07-02 17:12:50|1062.6|1057.2|1062.61|1057.21|1062.63|1057.23|1062.58|1057.18|12
1656781980000|2022-07-02 17:13:00|1062.6|1057.2|1062.67|1057.27|1062.73|1057.33|1062.59|1057.19|23
1656781990000|2022-07-02 17:13:10|1062.64|1057.24|1062.59|1057.19|1062.69|1057.29|1062.57|1057.17|20
1656782000000|2022-07-02 17:13:20|1062.6|1057.2|1062.4|1057|1062.64|1057.24|1062.4|1057|20
1656782010000|2022-07-02 17:13:30|1062.42|1057.02|1062.51|1057.11|1062.51|1057.11|1062.4|1057|21
1656782020000|2022-07-02 17:13:40|1062.52|1057.12|1062.29|1056.89|1062.64|1057.24|1062.29|1056.89|20
1656782030000|2022-07-02 17:13:50|1062.01|1056.61|1061.97|1056.57|1062.01|1056.61|1061.69|1056.29|28
1656782040000|2022-07-02 17:14:00|1061.95|1056.55|1061.97|1056.57|1062.06|1056.66|1061.95|1056.55|21
1656782050000|2022-07-02 17:14:10|1061.96|1056.56|1062.06|1056.66|1062.09|1056.69|1061.96|1056.56|27
1656782060000|2022-07-02 17:14:20|1062.05|1056.65|1061.76|1056.36|1062.05|1056.65|1061.75|1056.35|22
1656782070000|2022-07-02 17:14:30|1061.74|1056.34|1061.38|1055.98|1061.74|1056.34|1061.3|1055.9|25
1656782080000|2022-07-02 17:14:40|1061.39|1055.99|1061.56|1056.16|1061.58|1056.18|1061.38|1055.98|18
1656782090000|2022-07-02 17:14:50|1061.57|1056.17|1061.51|1056.11|1061.57|1056.17|1061.5|1056.1|15
1656782100000|2022-07-02 17:15:00|1061.52|1056.12|1061.56|1056.16|1061.86|1056.46|1061.52|1056.12|23
1656782110000|2022-07-02 17:15:10|1061.54|1056.14|1061.53|1056.13|1061.58|1056.18|1061.51|1056.11|22
1656782120000|2022-07-02 17:15:20|1061.41|1056.01|1061.73|1056.33|1061.79|1056.39|1061.31|1055.91|29
1656782130000|2022-07-02 17:15:30|1061.74|1056.34|1061.91|1056.51|1061.91|1056.51|1061.72|1056.32|18
1656782140000|2022-07-02 17:15:40|1061.97|1056.57|1062.24|1056.84|1062.27|1056.87|1061.96|1056.56|28
1656782150000|2022-07-02 17:15:50|1062.28|1056.88|1062.21|1056.81|1062.39|1056.99|1062.1|1056.7|22
1656782160000|2022-07-02 17:16:00|1062.22|1056.82|1062.1|1056.7|1062.23|1056.83|1062.1|1056.7|10
1656782170000|2022-07-02 17:16:10|1062.11|1056.71|1062.1|1056.7|1062.14|1056.74|1062.07|1056.67|16
1656782180000|2022-07-02 17:16:20|1062.06|1056.66|1061.53|1056.13|1062.1|1056.7|1061.53|1056.13|18
1656782190000|2022-07-02 17:16:30|1061.54|1056.14|1061.52|1056.12|1061.54|1056.14|1061.36|1055.96|28
1656782200000|2022-07-02 17:16:40|1061.48|1056.08|1061.52|1056.12|1061.54|1056.14|1061.48|1056.08|14
1656782210000|2022-07-02 17:16:50|1061.53|1056.13|1061.59|1056.19|1061.75|1056.35|1061.49|1056.09|22
1656782220000|2022-07-02 17:17:00|1061.63|1056.23|1061.71|1056.31|1061.77|1056.37|1061.6|1056.2|18
1656782230000|2022-07-02 17:17:10|1061.68|1056.28|1061.65|1056.25|1061.69|1056.29|1061.64|1056.24|16
1656782240000|2022-07-02 17:17:20|1061.64|1056.24|1061.47|1056.07|1061.65|1056.25|1061.46|1056.06|14
1656782250000|2022-07-02 17:17:30|1061.45|1056.05|1061.47|1056.07|1061.47|1056.07|1061.43|1056.03|18
1656782260000|2022-07-02 17:17:40|1061.45|1056.05|1061.49|1056.09|1061.5|1056.1|1061.45|1056.05|9
1656782270000|2022-07-02 17:17:50|1061.48|1056.08|1061.54|1056.14|1061.54|1056.14|1061.42|1056.02|19
1656782280000|2022-07-02 17:18:00|1061.58|1056.18|1061.64|1056.24|1061.68|1056.28|1061.57|1056.17|23
1656782290000|2022-07-02 17:18:10|1061.63|1056.23|1061.75|1056.35|1061.93|1056.53|1061.62|1056.22|25
1656782300000|2022-07-02 17:18:20|1061.74|1056.34|1061.55|1056.15|1061.75|1056.35|1061.47|1056.07|28
1656782310000|2022-07-02 17:18:30|1061.57|1056.17|1061.59|1056.19|1061.61|1056.21|1061.54|1056.14|19
1656782320000|2022-07-02 17:18:40|1061.57|1056.17|1061.55|1056.15|1061.58|1056.18|1061.54|1056.14|9
1656782330000|2022-07-02 17:18:50|1061.56|1056.16|1061.17|1055.77|1061.59|1056.19|1061.17|1055.77|22
1656782340000|2022-07-02 17:19:00|1061.14|1055.74|1060.88|1055.48|1061.14|1055.74|1060.82|1055.42|25
1656782350000|2022-07-02 17:19:10|1060.87|1055.47|1060.71|1055.31|1060.87|1055.47|1060.65|1055.25|30
1656782360000|2022-07-02 17:19:20|1060.7|1055.3|1060.65|1055.25|1060.74|1055.34|1060.61|1055.21|21
1656782370000|2022-07-02 17:19:30|1060.66|1055.26|1061.06|1055.66|1061.06|1055.66|1060.63|1055.23|20
1656782380000|2022-07-02 17:19:40|1061.07|1055.67|1061.06|1055.66|1061.14|1055.74|1061.01|1055.61|22
1656782390000|2022-07-02 17:19:50|1061.07|1055.67|1061.09|1055.69|1061.16|1055.76|1061.05|1055.65|23
1656782400000|2022-07-02 17:20:00|1061.08|1055.68|1061.1|1055.7|1061.13|1055.73|1061.07|1055.67|16
1656782410000|2022-07-02 17:20:10|1061.11|1055.71|1061.09|1055.69|1061.21|1055.81|1061.09|1055.69|19
1656782420000|2022-07-02 17:20:20|1061.1|1055.7|1061.43|1056.03|1061.45|1056.05|1061.08|1055.68|31
1656782430000|2022-07-02 17:20:30|1061.44|1056.04|1061.24|1055.84|1061.44|1056.04|1061.22|1055.82|18
1656782440000|2022-07-02 17:20:40|1061.23|1055.83|1061.32|1055.92|1061.35|1055.95|1061.22|1055.82|29
1656782450000|2022-07-02 17:20:50|1061.33|1055.93|1061.08|1055.68|1061.33|1055.93|1060.99|1055.59|21
1656782460000|2022-07-02 17:21:00|1061.09|1055.69|1061.38|1055.98|1061.4|1056|1061.09|1055.69|22
1656782470000|2022-07-02 17:21:10|1061.39|1055.99|1062.22|1056.82|1062.25|1056.85|1061.39|1055.99|27
1656782480000|2022-07-02 17:21:20|1062.23|1056.83|1062.25|1056.85|1062.43|1057.03|1062.14|1056.74|23
1656782490000|2022-07-02 17:21:30|1062.26|1056.86|1062.22|1056.82|1062.26|1056.86|1062.17|1056.77|21
1656782500000|2022-07-02 17:21:40|1062.21|1056.81|1062.22|1056.82|1062.24|1056.84|1062.19|1056.79|20
1656782510000|2022-07-02 17:21:50|1062.06|1056.66|1061.94|1056.54|1062.06|1056.66|1061.8|1056.4|25
1656782520000|2022-07-02 17:22:00|1061.95|1056.55|1061.87|1056.47|1061.98|1056.58|1061.81|1056.41|28
1656782530000|2022-07-02 17:22:10|1061.88|1056.48|1062.31|1056.91|1062.39|1056.99|1061.88|1056.48|32
1656782540000|2022-07-02 17:22:20|1062.3|1056.9|1062.3|1056.9|1062.38|1056.98|1062.3|1056.9|29
1656782550000|2022-07-02 17:22:30|1062.29|1056.89|1062.34|1056.94|1062.35|1056.95|1062.29|1056.89|13
1656782560000|2022-07-02 17:22:40|1062.35|1056.95|1062.33|1056.93|1062.35|1056.95|1062.32|1056.92|11
1656782570000|2022-07-02 17:22:50|1062.36|1056.96|1062.32|1056.92|1062.37|1056.97|1062.32|1056.92|17
1656782580000|2022-07-02 17:23:00|1062.33|1056.93|1062.33|1056.93|1062.35|1056.95|1062.32|1056.92|11
1656782590000|2022-07-02 17:23:10|1062.34|1056.94|1062.39|1056.99|1062.41|1057.01|1062.33|1056.93|23
1656782600000|2022-07-02 17:23:20|1062.4|1057|1062.46|1057.06|1062.46|1057.06|1062.39|1056.99|21
1656782610000|2022-07-02 17:23:30|1062.47|1057.07|1061.73|1056.33|1062.48|1057.08|1061.73|1056.33|21
1656782620000|2022-07-02 17:23:40|1061.72|1056.32|1061.89|1056.49|1061.91|1056.51|1061.64|1056.24|22
1656782630000|2022-07-02 17:23:50|1061.92|1056.52|1061.99|1056.59|1062.03|1056.63|1061.88|1056.48|26
1656782640000|2022-07-02 17:24:00|1061.98|1056.58|1061.96|1056.56|1062.01|1056.61|1061.9|1056.5|30
1656782650000|2022-07-02 17:24:10|1061.97|1056.57|1061.94|1056.54|1061.97|1056.57|1061.9|1056.5|24
1656782660000|2022-07-02 17:24:20|1061.93|1056.53|1061.94|1056.54|1061.95|1056.55|1061.91|1056.51|12
1656782670000|2022-07-02 17:24:30|1061.92|1056.52|1062.17|1056.77|1062.17|1056.77|1061.9|1056.5|23
1656782680000|2022-07-02 17:24:40|1062.2|1056.8|1062.04|1056.64|1062.23|1056.83|1062.03|1056.63|29
1656782690000|2022-07-02 17:24:50|1062.07|1056.67|1062.02|1056.62|1062.07|1056.67|1062|1056.6|20
1656782700000|2022-07-02 17:25:00|1062.01|1056.61|1061.99|1056.59|1062.01|1056.61|1061.77|1056.37|22
1656782710000|2022-07-02 17:25:10|1062|1056.6|1061.92|1056.52|1062.06|1056.66|1061.88|1056.48|17
1656782720000|2022-07-02 17:25:20|1061.91|1056.51|1062.06|1056.66|1062.41|1057.01|1061.91|1056.51|27
1656782730000|2022-07-02 17:25:30|1062.07|1056.67|1062.05|1056.65|1062.1|1056.7|1062.01|1056.61|26
1656782740000|2022-07-02 17:25:40|1062.06|1056.66|1062.12|1056.72|1062.19|1056.79|1062.06|1056.66|22
1656782750000|2022-07-02 17:25:50|1062.13|1056.73|1062.28|1056.88|1062.3|1056.9|1062.12|1056.72|18
1656782760000|2022-07-02 17:26:00|1062.29|1056.89|1062.41|1057.01|1062.41|1057.01|1062.26|1056.86|13
1656782770000|2022-07-02 17:26:10|1062.39|1056.99|1062.41|1057.01|1062.42|1057.02|1062.39|1056.99|14
1656782780000|2022-07-02 17:26:20|1062.42|1057.02|1062.42|1057.02|1062.43|1057.03|1062.41|1057.01|11
1656782790000|2022-07-02 17:26:30|1062.41|1057.01|1062.5|1057.1|1062.5|1057.1|1062.41|1057.01|19
1656782800000|2022-07-02 17:26:40|1062.49|1057.09|1062.98|1057.58|1062.99|1057.59|1062.49|1057.09|23
1656782810000|2022-07-02 17:26:50|1062.97|1057.57|1062.99|1057.59|1063.01|1057.61|1062.96|1057.56|16
1656782820000|2022-07-02 17:27:00|1063.01|1057.61|1062.57|1057.17|1063.03|1057.63|1062.55|1057.15|21
1656782830000|2022-07-02 17:27:10|1062.58|1057.18|1062.56|1057.16|1062.59|1057.19|1062.56|1057.16|13
1656782840000|2022-07-02 17:27:20|1062.55|1057.15|1062.47|1057.07|1062.57|1057.17|1062.43|1057.03|15
1656782850000|2022-07-02 17:27:30|1062.44|1057.04|1062.64|1057.24|1062.67|1057.27|1062.44|1057.04|19
1656782860000|2022-07-02 17:27:40|1062.63|1057.23|1062.66|1057.26|1062.66|1057.26|1062.62|1057.22|12
1656782870000|2022-07-02 17:27:50|1062.67|1057.27|1062.67|1057.27|1062.67|1057.27|1062.63|1057.23|10
1656782880000|2022-07-02 17:28:00|1062.66|1057.26|1062.66|1057.26|1062.67|1057.27|1062.61|1057.21|18
1656782890000|2022-07-02 17:28:10|1062.65|1057.25|1062.68|1057.28|1062.74|1057.34|1062.63|1057.23|18
1656782900000|2022-07-02 17:28:20|1062.69|1057.29|1062.68|1057.28|1062.7|1057.3|1062.66|1057.26|13
1656782910000|2022-07-02 17:28:30|1062.67|1057.27|1062.79|1057.39|1062.82|1057.42|1062.66|1057.26|13
1656782920000|2022-07-02 17:28:40|1062.78|1057.38|1062.84|1057.44|1062.85|1057.45|1062.72|1057.32|18
1656782930000|2022-07-02 17:28:50|1062.78|1057.38|1062.61|1057.21|1062.78|1057.38|1062.56|1057.16|18
1656782940000|2022-07-02 17:29:00|1062.59|1057.19|1062.57|1057.17|1062.62|1057.22|1062.54|1057.14|15
1656782950000|2022-07-02 17:29:10|1062.56|1057.16|1063.33|1057.93|1063.34|1057.94|1062.5|1057.1|26
1656782960000|2022-07-02 17:29:20|1063.64|1058.24|1063.55|1058.15|1063.76|1058.36|1063.54|1058.14|30
1656782970000|2022-07-02 17:29:30|1063.51|1058.11|1063.56|1058.16|1063.58|1058.18|1063.49|1058.09|30
1656782980000|2022-07-02 17:29:40|1063.59|1058.19|1063.47|1058.07|1063.59|1058.19|1063.2|1057.8|24
1656782990000|2022-07-02 17:29:50|1063.45|1058.05|1066.55|1061.15|1066.55|1061.15|1063.45|1058.05|26
1656783000000|2022-07-02 17:30:00|1066.76|1061.36|1065.91|1060.51|1067.84|1062.44|1065.91|1060.51|37
1656783010000|2022-07-02 17:30:10|1065.98|1060.58|1065.85|1060.45|1066.13|1060.73|1065.25|1059.85|36
1656783020000|2022-07-02 17:30:20|1065.83|1060.43|1067.13|1061.73|1067.48|1062.08|1065.83|1060.43|30
1656783030000|2022-07-02 17:30:30|1067.11|1061.71|1066.3|1060.9|1067.11|1061.71|1066.3|1060.9|34
1656783040000|2022-07-02 17:30:40|1066.36|1060.96|1066.24|1060.84|1066.63|1061.23|1066.14|1060.74|31
1656783050000|2022-07-02 17:30:50|1066.21|1060.81|1067.26|1061.86|1067.28|1061.88|1066|1060.6|33
1656783060000|2022-07-02 17:31:00|1067.14|1061.74|1066.97|1061.57|1067.15|1061.75|1066.74|1061.34|32
1656783070000|2022-07-02 17:31:10|1066.95|1061.55|1066.79|1061.39|1067.16|1061.76|1066.79|1061.39|31
1656783080000|2022-07-02 17:31:20|1066.71|1061.31|1066.58|1061.18|1066.82|1061.42|1066.58|1061.18|26
1656783090000|2022-07-02 17:31:30|1066.57|1061.17|1065.87|1060.47|1066.58|1061.18|1065.87|1060.47|26
1656783100000|2022-07-02 17:31:40|1065.88|1060.48|1065.83|1060.43|1065.88|1060.48|1065.72|1060.32|25
1656783110000|2022-07-02 17:31:50|1065.84|1060.44|1065.87|1060.47|1065.93|1060.53|1065.73|1060.33|23
1656783120000|2022-07-02 17:32:00|1065.89|1060.49|1065.9|1060.5|1065.92|1060.52|1065.82|1060.42|28
1656783130000|2022-07-02 17:32:10|1065.89|1060.49|1065.22|1059.82|1065.89|1060.49|1065.22|1059.82|25
1656783140000|2022-07-02 17:32:20|1065.23|1059.83|1065.17|1059.77|1065.23|1059.83|1065.13|1059.73|19
1656783150000|2022-07-02 17:32:30|1065.26|1059.86|1065.28|1059.88|1065.36|1059.96|1065.25|1059.85|26
1656783160000|2022-07-02 17:32:40|1065.27|1059.87|1065.21|1059.81|1065.28|1059.88|1065.21|1059.81|17
1656783170000|2022-07-02 17:32:50|1065.22|1059.82|1065.39|1059.99|1065.39|1059.99|1065.2|1059.8|22
1656783180000|2022-07-02 17:33:00|1065.36|1059.96|1065.18|1059.78|1065.39|1059.99|1065.11|1059.71|24
1656783190000|2022-07-02 17:33:10|1065.19|1059.79|1065.31|1059.91|1065.33|1059.93|1065.19|1059.79|14
1656783200000|2022-07-02 17:33:20|1065.33|1059.93|1065.58|1060.18|1065.58|1060.18|1065.3|1059.9|25
1656783210000|2022-07-02 17:33:30|1065.6|1060.2|1065.68|1060.28|1066|1060.6|1065.6|1060.2|23
1656783220000|2022-07-02 17:33:40|1065.69|1060.29|1065.38|1059.98|1065.69|1060.29|1065.31|1059.91|22
1656783230000|2022-07-02 17:33:50|1065.39|1059.99|1065.39|1059.99|1065.46|1060.06|1065.35|1059.95|22
1656783240000|2022-07-02 17:34:00|1065.4|1060|1065.39|1059.99|1065.56|1060.16|1065.38|1059.98|24
1656783250000|2022-07-02 17:34:10|1065.35|1059.95|1065.59|1060.19|1065.65|1060.25|1065.35|1059.95|21
1656783260000|2022-07-02 17:34:20|1065.58|1060.18|1065.81|1060.41|1065.82|1060.42|1065.57|1060.17|32
1656783270000|2022-07-02 17:34:30|1065.83|1060.43|1065.86|1060.46|1065.91|1060.51|1065.83|1060.43|21
1656783280000|2022-07-02 17:34:40|1065.87|1060.47|1065.73|1060.33|1065.88|1060.48|1065.68|1060.28|28
1656783290000|2022-07-02 17:34:50|1065.72|1060.32|1065.8|1060.4|1065.8|1060.4|1065.7|1060.3|22
1656783300000|2022-07-02 17:35:00|1065.79|1060.39|1065.45|1060.05|1065.79|1060.39|1065.42|1060.02|31
1656783310000|2022-07-02 17:35:10|1065.41|1060.01|1065.56|1060.16|1065.57|1060.17|1065.4|1060|20
1656783320000|2022-07-02 17:35:20|1065.53|1060.13|1065.46|1060.06|1065.54|1060.14|1065.46|1060.06|17
1656783330000|2022-07-02 17:35:30|1065.47|1060.07|1066.04|1060.64|1066.04|1060.64|1065.45|1060.05|29
1656783340000|2022-07-02 17:35:40|1066.05|1060.65|1066.16|1060.76|1066.23|1060.83|1066.05|1060.65|29
1656783350000|2022-07-02 17:35:50|1066.14|1060.74|1065.99|1060.59|1066.14|1060.74|1065.97|1060.57|20
1656783360000|2022-07-02 17:36:00|1065.98|1060.58|1065.97|1060.57|1065.99|1060.59|1065.96|1060.56|10
1656783370000|2022-07-02 17:36:10|1065.98|1060.58|1066.01|1060.61|1066.01|1060.61|1065.97|1060.57|13
1656783380000|2022-07-02 17:36:20|1065.99|1060.59|1065.68|1060.28|1066|1060.6|1065.68|1060.28|19
1656783390000|2022-07-02 17:36:30|1065.74|1060.34|1066|1060.6|1066.08|1060.68|1065.74|1060.34|31
1656783400000|2022-07-02 17:36:40|1066.01|1060.61|1065.82|1060.42|1066.02|1060.62|1065.8|1060.4|24
1656783410000|2022-07-02 17:36:50|1065.83|1060.43|1065.84|1060.44|1065.88|1060.48|1065.81|1060.41|23
1656783420000|2022-07-02 17:37:00|1065.83|1060.43|1065.94|1060.54|1065.98|1060.58|1065.77|1060.37|26
1656783430000|2022-07-02 17:37:10|1065.93|1060.53|1065.88|1060.48|1065.93|1060.53|1065.84|1060.44|21
1656783440000|2022-07-02 17:37:20|1065.87|1060.47|1065.87|1060.47|1065.88|1060.48|1065.85|1060.45|11
1656783450000|2022-07-02 17:37:30|1065.86|1060.46|1065.83|1060.43|1065.92|1060.52|1065.83|1060.43|21
1656783460000|2022-07-02 17:37:40|1065.84|1060.44|1065.84|1060.44|1065.87|1060.47|1065.83|1060.43|16
1656783470000|2022-07-02 17:37:50|1065.85|1060.45|1065.84|1060.44|1065.85|1060.45|1065.83|1060.43|18
1656783480000|2022-07-02 17:38:00|1065.83|1060.43|1065.43|1060.03|1065.83|1060.43|1065.4|1060|18
1656783490000|2022-07-02 17:38:10|1065.41|1060.01|1064.96|1059.56|1065.41|1060.01|1064.96|1059.56|19
1656783500000|2022-07-02 17:38:20|1065.01|1059.61|1064.98|1059.58|1065.03|1059.63|1064.9|1059.5|21
1656783510000|2022-07-02 17:38:30|1064.96|1059.56|1065.17|1059.77|1065.17|1059.77|1064.92|1059.52|12
1656783520000|2022-07-02 17:38:40|1065.14|1059.74|1065.28|1059.88|1065.29|1059.89|1065.11|1059.71|18
1656783530000|2022-07-02 17:38:50|1065.27|1059.87|1065.29|1059.89|1065.29|1059.89|1065.27|1059.87|14
1656783540000|2022-07-02 17:39:00|1065.28|1059.88|1065.31|1059.91|1065.31|1059.91|1065.18|1059.78|18
1656783550000|2022-07-02 17:39:10|1065.3|1059.9|1065.15|1059.75|1065.3|1059.9|1065.15|1059.75|22
1656783560000|2022-07-02 17:39:20|1065.16|1059.76|1065.29|1059.89|1065.33|1059.93|1065.16|1059.76|16
1656783570000|2022-07-02 17:39:30|1065.31|1059.91|1065.33|1059.93|1065.36|1059.96|1065.28|1059.88|12
1656783580000|2022-07-02 17:39:40|1065.35|1059.95|1066|1060.6|1066.03|1060.63|1065.35|1059.95|20
1656783590000|2022-07-02 17:39:50|1065.99|1060.59|1065.98|1060.58|1065.99|1060.59|1065.78|1060.38|21
1656783600000|2022-07-02 17:40:00|1065.96|1060.56|1065.96|1060.56|1065.97|1060.57|1065.95|1060.55|10
1656783610000|2022-07-02 17:40:10|1065.95|1060.55|1065.66|1060.26|1065.96|1060.56|1065.62|1060.22|23
1656783620000|2022-07-02 17:40:20|1065.68|1060.28|1065.56|1060.16|1065.68|1060.28|1065.56|1060.16|18
1656783630000|2022-07-02 17:40:30|1065.58|1060.18|1065.56|1060.16|1065.59|1060.19|1065.56|1060.16|13
1656783640000|2022-07-02 17:40:40|1065.54|1060.14|1065.64|1060.24|1065.67|1060.27|1065.53|1060.13|13
1656783650000|2022-07-02 17:40:50|1065.63|1060.23|1065.63|1060.23|1065.64|1060.24|1065.63|1060.23|5
1656783660000|2022-07-02 17:41:00|1065.64|1060.24|1065.63|1060.23|1065.64|1060.24|1065.62|1060.22|10
1656783670000|2022-07-02 17:41:10|1065.64|1060.24|1065.63|1060.23|1065.64|1060.24|1065.62|1060.22|4
1656783680000|2022-07-02 17:41:20|1065.62|1060.22|1065.62|1060.22|1065.64|1060.24|1065.62|1060.22|6
1656783690000|2022-07-02 17:41:30|1065.63|1060.23|1065.62|1060.22|1065.63|1060.23|1065.61|1060.21|10
1656783700000|2022-07-02 17:41:40|1065.63|1060.23|1065.62|1060.22|1065.64|1060.24|1065.6|1060.2|9
1656783710000|2022-07-02 17:41:50|1065.6|1060.2|1065.19|1059.79|1065.6|1060.2|1065.19|1059.79|17
1656783720000|2022-07-02 17:42:00|1065.15|1059.75|1065.27|1059.87|1065.27|1059.87|1065.15|1059.75|11
1656783730000|2022-07-02 17:42:10|1065.26|1059.86|1065.19|1059.79|1065.26|1059.86|1065.16|1059.76|21
1656783740000|2022-07-02 17:42:20|1065.2|1059.8|1065.19|1059.79|1065.26|1059.86|1065.16|1059.76|15
1656783750000|2022-07-02 17:42:30|1065.17|1059.77|1065.19|1059.79|1065.2|1059.8|1065.16|1059.76|12
1656783760000|2022-07-02 17:42:40|1065.22|1059.82|1065.2|1059.8|1065.26|1059.86|1065.16|1059.76|16
1656783770000|2022-07-02 17:42:50|1065.19|1059.79|1065.24|1059.84|1065.24|1059.84|1065.17|1059.77|16
1656783780000|2022-07-02 17:43:00|1065.27|1059.87|1065.28|1059.88|1065.4|1060|1065.27|1059.87|19
1656783790000|2022-07-02 17:43:10|1065.23|1059.83|1064.97|1059.57|1065.23|1059.83|1064.94|1059.54|25
1656783800000|2022-07-02 17:43:20|1064.96|1059.56|1064.97|1059.57|1065.06|1059.66|1064.95|1059.55|28
1656783810000|2022-07-02 17:43:30|1064.98|1059.58|1065.09|1059.69|1065.14|1059.74|1064.98|1059.58|24
1656783820000|2022-07-02 17:43:40|1065.1|1059.7|1064.95|1059.55|1065.1|1059.7|1064.95|1059.55|19
1656783830000|2022-07-02 17:43:50|1064.97|1059.57|1064.97|1059.57|1064.97|1059.57|1064.95|1059.55|12
1656783840000|2022-07-02 17:44:00|1064.96|1059.56|1064.36|1058.96|1064.96|1059.56|1064.35|1058.95|23
1656783850000|2022-07-02 17:44:10|1064.35|1058.95|1063.87|1058.47|1064.35|1058.95|1063.84|1058.44|29
1656783860000|2022-07-02 17:44:20|1063.88|1058.48|1063.9|1058.5|1063.94|1058.54|1063.61|1058.21|28
1656783870000|2022-07-02 17:44:30|1063.82|1058.42|1063.82|1058.42|1064.07|1058.67|1063.69|1058.29|29
1656783880000|2022-07-02 17:44:40|1063.83|1058.43|1064.08|1058.68|1064.14|1058.74|1063.79|1058.39|28
1656783890000|2022-07-02 17:44:50|1064.07|1058.67|1064.2|1058.8|1064.22|1058.82|1064.07|1058.67|21
1656783900000|2022-07-02 17:45:00|1064.19|1058.79|1064.36|1058.96|1064.38|1058.98|1064.19|1058.79|29
1656783910000|2022-07-02 17:45:10|1064.35|1058.95|1064.36|1058.96|1064.38|1058.98|1064.33|1058.93|19
1656783920000|2022-07-02 17:45:20|1064.3|1058.9|1064.28|1058.88|1064.32|1058.92|1064.23|1058.83|21
1656783930000|2022-07-02 17:45:30|1064.27|1058.87|1064.12|1058.72|1064.29|1058.89|1064.11|1058.71|26
1656783940000|2022-07-02 17:45:40|1064.11|1058.71|1063.96|1058.56|1064.13|1058.73|1063.96|1058.56|26
1656783950000|2022-07-02 17:45:50|1063.97|1058.57|1063.96|1058.56|1063.98|1058.58|1063.93|1058.53|26
1656783960000|2022-07-02 17:46:00|1063.99|1058.59|1064|1058.6|1064.02|1058.62|1063.92|1058.52|25
1656783970000|2022-07-02 17:46:10|1064.01|1058.61|1064.09|1058.69|1064.09|1058.69|1063.97|1058.57|24
1656783980000|2022-07-02 17:46:20|1064.13|1058.73|1064.08|1058.68|1064.17|1058.77|1064.06|1058.66|23
1656783990000|2022-07-02 17:46:30|1064.09|1058.69|1064.14|1058.74|1064.15|1058.75|1064.08|1058.68|15
1656784000000|2022-07-02 17:46:40|1064|1058.6|1063.85|1058.45|1064.02|1058.62|1063.85|1058.45|18
1656784010000|2022-07-02 17:46:50|1063.86|1058.46|1063.97|1058.57|1063.97|1058.57|1063.85|1058.45|21
1656784020000|2022-07-02 17:47:00|1063.95|1058.55|1063.99|1058.59|1064.02|1058.62|1063.94|1058.54|18
1656784030000|2022-07-02 17:47:10|1064|1058.6|1064.56|1059.16|1064.56|1059.16|1063.98|1058.58|24
1656784040000|2022-07-02 17:47:20|1064.59|1059.19|1065.08|1059.68|1065.09|1059.69|1064.59|1059.19|24
1656784050000|2022-07-02 17:47:30|1065.09|1059.69|1065.03|1059.63|1065.11|1059.71|1065.01|1059.61|25
1656784060000|2022-07-02 17:47:40|1065.04|1059.64|1064.41|1059.01|1065.11|1059.71|1064.36|1058.96|21
1656784070000|2022-07-02 17:47:50|1064.4|1059|1064.67|1059.27|1064.68|1059.28|1064.39|1058.99|26
1656784080000|2022-07-02 17:48:00|1064.66|1059.26|1064.87|1059.47|1064.93|1059.53|1064.66|1059.26|24
1656784090000|2022-07-02 17:48:10|1064.88|1059.48|1064.86|1059.46|1064.9|1059.5|1064.86|1059.46|20
1656784100000|2022-07-02 17:48:20|1064.87|1059.47|1064.81|1059.41|1064.87|1059.47|1064.78|1059.38|18
1656784110000|2022-07-02 17:48:30|1064.8|1059.4|1064.42|1059.02|1064.83|1059.43|1064.4|1059|28
1656784120000|2022-07-02 17:48:40|1064.4|1059|1064.86|1059.46|1064.88|1059.48|1064.4|1059|25
1656784130000|2022-07-02 17:48:50|1064.95|1059.55|1064.91|1059.51|1064.95|1059.55|1064.85|1059.45|22
1656784140000|2022-07-02 17:49:00|1064.88|1059.48|1064.89|1059.49|1064.99|1059.59|1064.75|1059.35|26
1656784150000|2022-07-02 17:49:10|1064.87|1059.47|1065.4|1060|1065.41|1060.01|1064.87|1059.47|20
1656784160000|2022-07-02 17:49:20|1065.39|1059.99|1065.95|1060.55|1065.95|1060.55|1065.39|1059.99|22
1656784170000|2022-07-02 17:49:30|1065.96|1060.56|1065.81|1060.41|1065.96|1060.56|1065.79|1060.39|20
1656784180000|2022-07-02 17:49:40|1066.08|1060.68|1066.43|1061.03|1066.56|1061.16|1066.08|1060.68|29
1656784190000|2022-07-02 17:49:50|1066.44|1061.04|1066.17|1060.77|1066.5|1061.1|1066.17|1060.77|23
1656784200000|2022-07-02 17:50:00|1066.16|1060.76|1066.19|1060.79|1066.24|1060.84|1065.7|1060.3|30
1656784210000|2022-07-02 17:50:10|1066.15|1060.75|1065.87|1060.47|1066.16|1060.76|1065.86|1060.46|20
1656784220000|2022-07-02 17:50:20|1065.85|1060.45|1064.79|1059.39|1065.85|1060.45|1064.79|1059.39|31
1656784230000|2022-07-02 17:50:30|1064.77|1059.37|1063.82|1058.42|1064.77|1059.37|1063.8|1058.4|34
1656784240000|2022-07-02 17:50:40|1063.76|1058.36|1063.79|1058.39|1063.9|1058.5|1063.76|1058.36|30
1656784250000|2022-07-02 17:50:50|1063.8|1058.4|1063.8|1058.4|1063.85|1058.45|1063.77|1058.37|26
1656784260000|2022-07-02 17:51:00|1063.81|1058.41|1063.58|1058.18|1063.81|1058.41|1063.26|1057.86|36
1656784270000|2022-07-02 17:51:10|1063.57|1058.17|1063.49|1058.09|1063.57|1058.17|1063.45|1058.05|23
1656784280000|2022-07-02 17:51:20|1063.5|1058.1|1063.55|1058.15|1063.58|1058.18|1063.48|1058.08|25
1656784290000|2022-07-02 17:51:30|1063.56|1058.16|1063.69|1058.29|1063.78|1058.38|1063.56|1058.16|25
1656784300000|2022-07-02 17:51:40|1063.72|1058.32|1063.61|1058.21|1063.76|1058.36|1063.6|1058.2|22
1656784310000|2022-07-02 17:51:50|1063.6|1058.2|1063.58|1058.18|1063.62|1058.22|1063.58|1058.18|18
1656784320000|2022-07-02 17:52:00|1063.57|1058.17|1064.33|1058.93|1064.33|1058.93|1063.56|1058.16|28
1656784330000|2022-07-02 17:52:10|1064.32|1058.92|1064.46|1059.06|1064.88|1059.48|1064.31|1058.91|31
1656784340000|2022-07-02 17:52:20|1064.44|1059.04|1064.37|1058.97|1064.46|1059.06|1064.35|1058.95|16
1656784350000|2022-07-02 17:52:30|1064.35|1058.95|1064.16|1058.76|1064.4|1059|1064.16|1058.76|13
1656784360000|2022-07-02 17:52:40|1064.04|1058.64|1064.05|1058.65|1064.07|1058.67|1064.01|1058.61|14
1656784370000|2022-07-02 17:52:50|1064.09|1058.69|1064.13|1058.73|1064.13|1058.73|1064.09|1058.69|13
1656784380000|2022-07-02 17:53:00|1064.12|1058.72|1064.12|1058.72|1064.13|1058.73|1064.11|1058.71|16
1656784390000|2022-07-02 17:53:10|1064.13|1058.73|1064.38|1058.98|1064.42|1059.02|1064.12|1058.72|21
1656784400000|2022-07-02 17:53:20|1064.37|1058.97|1064.31|1058.91|1064.37|1058.97|1064.3|1058.9|20
1656784410000|2022-07-02 17:53:30|1064.32|1058.92|1064.42|1059.02|1064.42|1059.02|1064.32|1058.92|28
1656784420000|2022-07-02 17:53:40|1064.41|1059.01|1064.72|1059.32|1064.72|1059.32|1064.4|1059|13
1656784430000|2022-07-02 17:53:50|1064.71|1059.31|1064.48|1059.08|1064.72|1059.32|1064.46|1059.06|22
1656784440000|2022-07-02 17:54:00|1064.49|1059.09|1064.59|1059.19|1064.62|1059.22|1064.49|1059.09|24
1656784450000|2022-07-02 17:54:10|1064.6|1059.2|1064.62|1059.22|1064.65|1059.25|1064.59|1059.19|17
1656784460000|2022-07-02 17:54:20|1064.63|1059.23|1064.65|1059.25|1064.65|1059.25|1064.62|1059.22|15
1656784470000|2022-07-02 17:54:30|1064.64|1059.24|1064.61|1059.21|1064.65|1059.25|1064.57|1059.17|26
1656784480000|2022-07-02 17:54:40|1064.58|1059.18|1064.62|1059.22|1064.98|1059.58|1064.58|1059.18|34
1656784490000|2022-07-02 17:54:50|1064.64|1059.24|1064.31|1058.91|1064.65|1059.25|1064.31|1058.91|25
1656784500000|2022-07-02 17:55:00|1064.29|1058.89|1064.27|1058.87|1064.3|1058.9|1064.24|1058.84|17
1656784510000|2022-07-02 17:55:10|1064.33|1058.93|1064.41|1059.01|1064.44|1059.04|1064.33|1058.93|18
1656784520000|2022-07-02 17:55:20|1064.42|1059.02|1064.42|1059.02|1064.45|1059.05|1064.4|1059|12
1656784530000|2022-07-02 17:55:30|1064.43|1059.03|1064.43|1059.03|1064.46|1059.06|1064.41|1059.01|18
1656784540000|2022-07-02 17:55:40|1064.44|1059.04|1064.45|1059.05|1064.59|1059.19|1064.36|1058.96|23
1656784550000|2022-07-02 17:55:50|1064.44|1059.04|1064.53|1059.13|1064.56|1059.16|1064.41|1059.01|21
1656784560000|2022-07-02 17:56:00|1064.54|1059.14|1064.4|1059|1064.54|1059.14|1064.37|1058.97|15
1656784570000|2022-07-02 17:56:10|1064.42|1059.02|1064.52|1059.12|1064.54|1059.14|1064.42|1059.02|21
1656784580000|2022-07-02 17:56:20|1064.51|1059.11|1064.87|1059.47|1064.89|1059.49|1064.51|1059.11|27
1656784590000|2022-07-02 17:56:30|1064.86|1059.46|1064.78|1059.38|1064.9|1059.5|1064.67|1059.27|24
1656784600000|2022-07-02 17:56:40|1064.77|1059.37|1064.77|1059.37|1064.79|1059.39|1064.6|1059.2|27
1656784610000|2022-07-02 17:56:50|1064.95|1059.55|1065.15|1059.75|1065.2|1059.8|1064.95|1059.55|17
1656784620000|2022-07-02 17:57:00|1065.14|1059.74|1065.04|1059.64|1065.16|1059.76|1065.02|1059.62|15
1656784630000|2022-07-02 17:57:10|1065.03|1059.63|1065.1|1059.7|1065.12|1059.72|1064.91|1059.51|23
1656784640000|2022-07-02 17:57:20|1065.08|1059.68|1065.13|1059.73|1065.13|1059.73|1065.08|1059.68|14
1656784650000|2022-07-02 17:57:30|1065.12|1059.72|1064.43|1059.03|1065.13|1059.73|1064.42|1059.02|25
1656784660000|2022-07-02 17:57:40|1064.44|1059.04|1064.55|1059.15|1064.7|1059.3|1064.44|1059.04|22
1656784670000|2022-07-02 17:57:50|1064.54|1059.14|1064.38|1058.98|1064.54|1059.14|1064.37|1058.97|17
1656784680000|2022-07-02 17:58:00|1064.4|1059|1064.09|1058.69|1064.4|1059|1064.03|1058.63|27
1656784690000|2022-07-02 17:58:10|1064.13|1058.73|1064.49|1059.09|1064.49|1059.09|1064.05|1058.65|33
1656784700000|2022-07-02 17:58:20|1064.47|1059.07|1064.6|1059.2|1064.6|1059.2|1064.47|1059.07|20
1656784710000|2022-07-02 17:58:30|1064.58|1059.18|1064.55|1059.15|1064.58|1059.18|1064.53|1059.13|13
1656784720000|2022-07-02 17:58:40|1064.56|1059.16|1064.71|1059.31|1064.74|1059.34|1064.55|1059.15|18
1656784730000|2022-07-02 17:58:50|1064.72|1059.32|1064.73|1059.33|1064.73|1059.33|1064.7|1059.3|15
1656784740000|2022-07-02 17:59:00|1064.75|1059.35|1064.73|1059.33|1064.75|1059.35|1064.7|1059.3|16
1656784750000|2022-07-02 17:59:10|1064.72|1059.32|1064.72|1059.32|1064.74|1059.34|1064.72|1059.32|12
1656784760000|2022-07-02 17:59:20|1064.73|1059.33|1064.71|1059.31|1064.74|1059.34|1064.69|1059.29|15
1656784770000|2022-07-02 17:59:30|1064.72|1059.32|1064.77|1059.37|1064.77|1059.37|1064.71|1059.31|13
1656784780000|2022-07-02 17:59:40|1064.74|1059.34|1064.74|1059.34|1064.76|1059.36|1064.73|1059.33|16
1656784790000|2022-07-02 17:59:50|1064.75|1059.35|1064.76|1059.36|1064.78|1059.38|1064.74|1059.34|10
1656784800000|2022-07-02 18:00:00|1064.71|1059.31|1065.02|1059.62|1065.02|1059.62|1064.7|1059.3|27
1656784810000|2022-07-02 18:00:10|1065.03|1059.63|1065.01|1059.61|1065.09|1059.69|1065.01|1059.61|16
1656784820000|2022-07-02 18:00:20|1065|1059.6|1065.24|1059.84|1065.34|1059.94|1064.93|1059.53|27
1656784830000|2022-07-02 18:00:30|1065.26|1059.86|1065.24|1059.84|1065.28|1059.88|1065.07|1059.67|25
1656784840000|2022-07-02 18:00:40|1065.25|1059.85|1065.45|1060.05|1065.49|1060.09|1065.24|1059.84|18
1656784850000|2022-07-02 18:00:50|1065.46|1060.06|1065.28|1059.88|1065.49|1060.09|1065.28|1059.88|21
1656784860000|2022-07-02 18:01:00|1065.3|1059.9|1065.27|1059.87|1065.32|1059.92|1065.27|1059.87|16
1656784870000|2022-07-02 18:01:10|1065.28|1059.88|1065.31|1059.91|1065.32|1059.92|1065.26|1059.86|25
1656784880000|2022-07-02 18:01:20|1065.32|1059.92|1065.24|1059.84|1065.32|1059.92|1065.22|1059.82|16
1656784890000|2022-07-02 18:01:30|1065.25|1059.85|1064.71|1059.31|1065.25|1059.85|1064.69|1059.29|15
1656784900000|2022-07-02 18:01:40|1064.7|1059.3|1064.69|1059.29|1064.74|1059.34|1064.66|1059.26|25
1656784910000|2022-07-02 18:01:50|1064.68|1059.28|1064.37|1058.97|1064.68|1059.28|1064.37|1058.97|19
1656784920000|2022-07-02 18:02:00|1064.31|1058.91|1064.2|1058.8|1064.35|1058.95|1064.15|1058.75|22
1656784930000|2022-07-02 18:02:10|1064.16|1058.76|1064.14|1058.74|1064.17|1058.77|1064.12|1058.72|21
1656784940000|2022-07-02 18:02:20|1064.13|1058.73|1064.29|1058.89|1064.3|1058.9|1064.08|1058.68|20
1656784950000|2022-07-02 18:02:30|1064.17|1058.77|1064.07|1058.67|1064.17|1058.77|1064.02|1058.62|21
1656784960000|2022-07-02 18:02:40|1064.08|1058.68|1064.08|1058.68|1064.12|1058.72|1064|1058.6|23
1656784970000|2022-07-02 18:02:50|1064.09|1058.69|1064.02|1058.62|1064.1|1058.7|1064|1058.6|20
1656784980000|2022-07-02 18:03:00|1064|1058.6|1064.15|1058.75|1064.25|1058.85|1063.99|1058.59|25
1656784990000|2022-07-02 18:03:10|1064.16|1058.76|1064.12|1058.72|1064.21|1058.81|1064.07|1058.67|18
1656785000000|2022-07-02 18:03:20|1064.13|1058.73|1064.16|1058.76|1064.16|1058.76|1064.12|1058.72|8
1656785010000|2022-07-02 18:03:30|1064.15|1058.75|1064.31|1058.91|1064.31|1058.91|1064.12|1058.72|8
1656785020000|2022-07-02 18:03:40|1064.3|1058.9|1064.65|1059.25|1064.66|1059.26|1064.26|1058.86|22
1656785030000|2022-07-02 18:03:50|1064.64|1059.24|1064.64|1059.24|1064.65|1059.25|1064.62|1059.22|13
1656785040000|2022-07-02 18:04:00|1064.63|1059.23|1064.42|1059.02|1064.69|1059.29|1064.37|1058.97|23
1656785050000|2022-07-02 18:04:10|1064.41|1059.01|1064.33|1058.93|1064.44|1059.04|1064.33|1058.93|14
1656785060000|2022-07-02 18:04:20|1064.32|1058.92|1064.32|1058.92|1064.35|1058.95|1064.31|1058.91|21
1656785070000|2022-07-02 18:04:30|1064.33|1058.93|1064.35|1058.95|1064.35|1058.95|1064.3|1058.9|10
1656785080000|2022-07-02 18:04:40|1064.34|1058.94|1064.49|1059.09|1064.5|1059.1|1064.31|1058.91|28
1656785090000|2022-07-02 18:04:50|1064.48|1059.08|1064.38|1058.98|1064.5|1059.1|1064.38|1058.98|20
1656785100000|2022-07-02 18:05:00|1064.37|1058.97|1064.37|1058.97|1064.38|1058.98|1064.36|1058.96|11
1656785110000|2022-07-02 18:05:10|1064.36|1058.96|1064.14|1058.74|1064.39|1058.99|1064.14|1058.74|16
1656785120000|2022-07-02 18:05:20|1064.12|1058.72|1064.03|1058.63|1064.16|1058.76|1063.99|1058.59|19
1656785130000|2022-07-02 18:05:30|1064.05|1058.65|1064.01|1058.61|1064.11|1058.71|1063.99|1058.59|18
1656785140000|2022-07-02 18:05:40|1064|1058.6|1063.65|1058.25|1064|1058.6|1063.56|1058.16|25
1656785150000|2022-07-02 18:05:50|1063.64|1058.24|1063.89|1058.49|1063.93|1058.53|1063.61|1058.21|22
1656785160000|2022-07-02 18:06:00|1063.9|1058.5|1063.85|1058.45|1063.9|1058.5|1063.85|1058.45|10
1656785170000|2022-07-02 18:06:10|1063.86|1058.46|1063.81|1058.41|1063.88|1058.48|1063.79|1058.39|18
1656785180000|2022-07-02 18:06:20|1063.79|1058.39|1063.7|1058.3|1063.81|1058.41|1063.7|1058.3|28
1656785190000|2022-07-02 18:06:30|1063.71|1058.31|1063.71|1058.31|1063.73|1058.33|1063.67|1058.27|21
1656785200000|2022-07-02 18:06:40|1063.72|1058.32|1063.78|1058.38|1063.78|1058.38|1063.69|1058.29|21
1656785210000|2022-07-02 18:06:50|1063.79|1058.39|1064.39|1058.99|1064.39|1058.99|1063.79|1058.39|29
1656785220000|2022-07-02 18:07:00|1064.36|1058.96|1064.61|1059.21|1064.61|1059.21|1064.36|1058.96|30
1656785230000|2022-07-02 18:07:10|1064.62|1059.22|1064.29|1058.89|1064.63|1059.23|1064.29|1058.89|27
1656785240000|2022-07-02 18:07:20|1064.28|1058.88|1064.44|1059.04|1064.44|1059.04|1064.24|1058.84|21
1656785250000|2022-07-02 18:07:30|1064.48|1059.08|1064.58|1059.18|1064.58|1059.18|1064.47|1059.07|18
1656785260000|2022-07-02 18:07:40|1064.6|1059.2|1065.55|1060.15|1065.62|1060.22|1064.58|1059.18|27
1656785270000|2022-07-02 18:07:50|1065.51|1060.11|1065.05|1059.65|1065.6|1060.2|1064.95|1059.55|30
1656785280000|2022-07-02 18:08:00|1065.06|1059.66|1065.35|1059.95|1065.35|1059.95|1065.04|1059.64|24
1656785290000|2022-07-02 18:08:10|1065.37|1059.97|1065.31|1059.91|1065.38|1059.98|1065.29|1059.89|18
1656785300000|2022-07-02 18:08:20|1065.3|1059.9|1065.35|1059.95|1065.35|1059.95|1064.69|1059.29|27
1656785310000|2022-07-02 18:08:30|1065.33|1059.93|1065.38|1059.98|1065.48|1060.08|1065.33|1059.93|25
1656785320000|2022-07-02 18:08:40|1065.37|1059.97|1065.56|1060.16|1065.63|1060.23|1065.37|1059.97|18
1656785330000|2022-07-02 18:08:50|1065.53|1060.13|1066.38|1060.98|1066.38|1060.98|1065.51|1060.11|27
1656785340000|2022-07-02 18:09:00|1066.39|1060.99|1066.53|1061.13|1066.53|1061.13|1066.27|1060.87|25
1656785350000|2022-07-02 18:09:10|1066.52|1061.12|1066.12|1060.72|1066.56|1061.16|1066.11|1060.71|29
1656785360000|2022-07-02 18:09:20|1066.1|1060.7|1066.19|1060.79|1066.2|1060.8|1065.93|1060.53|27
1656785370000|2022-07-02 18:09:30|1066.18|1060.78|1066.08|1060.68|1066.21|1060.81|1066.06|1060.66|26
1656785380000|2022-07-02 18:09:40|1066.05|1060.65|1066.07|1060.67|1066.1|1060.7|1066.01|1060.61|18
1656785390000|2022-07-02 18:09:50|1066.06|1060.66|1066.04|1060.64|1066.08|1060.68|1066.01|1060.61|21
1656785400000|2022-07-02 18:10:00|1066.05|1060.65|1066.06|1060.66|1066.07|1060.67|1066.04|1060.64|16
1656785410000|2022-07-02 18:10:10|1066.05|1060.65|1066.12|1060.72|1066.15|1060.75|1066.05|1060.65|21
1656785420000|2022-07-02 18:10:20|1066.11|1060.71|1066.13|1060.73|1066.14|1060.74|1066.1|1060.7|25
1656785430000|2022-07-02 18:10:30|1066.12|1060.72|1066.45|1061.05|1066.45|1061.05|1066.11|1060.71|31
1656785440000|2022-07-02 18:10:40|1066.46|1061.06|1066.17|1060.77|1066.47|1061.07|1066.13|1060.73|21
1656785450000|2022-07-02 18:10:50|1066.19|1060.79|1066.18|1060.78|1066.21|1060.81|1066.15|1060.75|20
1656785460000|2022-07-02 18:11:00|1066.17|1060.77|1066.44|1061.04|1066.48|1061.08|1066.17|1060.77|20
1656785470000|2022-07-02 18:11:10|1066.45|1061.05|1066.65|1061.25|1066.65|1061.25|1066.41|1061.01|13
1656785480000|2022-07-02 18:11:20|1066.7|1061.3|1067.07|1061.67|1067.32|1061.92|1066.7|1061.3|32
1656785490000|2022-07-02 18:11:30|1067.01|1061.61|1066.66|1061.26|1067.06|1061.66|1066.66|1061.26|32
1656785500000|2022-07-02 18:11:40|1066.65|1061.25|1066.79|1061.39|1066.87|1061.47|1066.64|1061.24|26
1656785510000|2022-07-02 18:11:50|1066.83|1061.43|1066.78|1061.38|1066.88|1061.48|1066.78|1061.38|18
1656785520000|2022-07-02 18:12:00|1066.8|1061.4|1066.82|1061.42|1066.84|1061.44|1066.78|1061.38|10
1656785530000|2022-07-02 18:12:10|1066.84|1061.44|1066.81|1061.41|1066.84|1061.44|1066.79|1061.39|10
1656785540000|2022-07-02 18:12:20|1066.79|1061.39|1066.55|1061.15|1066.79|1061.39|1066.52|1061.12|18
1656785550000|2022-07-02 18:12:30|1066.54|1061.14|1066.63|1061.23|1066.63|1061.23|1066.53|1061.13|21
1656785560000|2022-07-02 18:12:40|1066.62|1061.22|1065.32|1059.92|1066.62|1061.22|1065.32|1059.92|29
1656785570000|2022-07-02 18:12:50|1065.25|1059.85|1064.84|1059.44|1065.25|1059.85|1064.84|1059.44|21
1656785580000|2022-07-02 18:13:00|1064.76|1059.36|1064.55|1059.15|1064.76|1059.36|1064.48|1059.08|26
1656785590000|2022-07-02 18:13:10|1064.58|1059.18|1064.39|1058.99|1064.59|1059.19|1064.36|1058.96|28
1656785600000|2022-07-02 18:13:20|1064.37|1058.97|1064.2|1058.8|1064.37|1058.97|1064.2|1058.8|17
1656785610000|2022-07-02 18:13:30|1064.21|1058.81|1064.21|1058.81|1064.24|1058.84|1064.2|1058.8|14
1656785620000|2022-07-02 18:13:40|1064.2|1058.8|1064.57|1059.17|1064.77|1059.37|1064.2|1058.8|28
1656785630000|2022-07-02 18:13:50|1064.56|1059.16|1064.44|1059.04|1064.56|1059.16|1064.27|1058.87|24
1656785640000|2022-07-02 18:14:00|1064.45|1059.05|1064.43|1059.03|1064.46|1059.06|1064.38|1058.98|18
1656785650000|2022-07-02 18:14:10|1064.42|1059.02|1064.24|1058.84|1064.42|1059.02|1064.23|1058.83|24
1656785660000|2022-07-02 18:14:20|1064.23|1058.83|1064.09|1058.69|1064.26|1058.86|1064.09|1058.69|18
1656785670000|2022-07-02 18:14:30|1064.06|1058.66|1064.32|1058.92|1064.34|1058.94|1063.99|1058.59|28
1656785680000|2022-07-02 18:14:40|1064.38|1058.98|1064.74|1059.34|1064.74|1059.34|1064.37|1058.97|21
1656785690000|2022-07-02 18:14:50|1064.75|1059.35|1064.75|1059.35|1064.76|1059.36|1064.72|1059.32|9
1656785700000|2022-07-02 18:15:00|1064.74|1059.34|1065.38|1059.98|1065.39|1059.99|1064.73|1059.33|26
1656785710000|2022-07-02 18:15:10|1065.4|1060|1065.39|1059.99|1065.42|1060.02|1065.39|1059.99|14
1656785720000|2022-07-02 18:15:20|1065.4|1060|1065.35|1059.95|1065.4|1060|1065.25|1059.85|16
1656785730000|2022-07-02 18:15:30|1065.36|1059.96|1065.4|1060|1065.41|1060.01|1065.36|1059.96|8
1656785740000|2022-07-02 18:15:40|1065.41|1060.01|1065.43|1060.03|1065.44|1060.04|1065.41|1060.01|13
1656785750000|2022-07-02 18:15:50|1065.44|1060.04|1065.45|1060.05|1065.45|1060.05|1065.42|1060.02|12
1656785760000|2022-07-02 18:16:00|1065.43|1060.03|1065.62|1060.22|1065.63|1060.23|1065.43|1060.03|21
1656785770000|2022-07-02 18:16:10|1065.65|1060.25|1065.74|1060.34|1065.76|1060.36|1065.65|1060.25|22
1656785780000|2022-07-02 18:16:20|1065.71|1060.31|1065.32|1059.92|1065.71|1060.31|1065.32|1059.92|25
1656785790000|2022-07-02 18:16:30|1065.23|1059.83|1064.88|1059.48|1065.23|1059.83|1064.78|1059.38|22
1656785800000|2022-07-02 18:16:40|1064.83|1059.43|1064.83|1059.43|1064.88|1059.48|1064.81|1059.41|25
1656785810000|2022-07-02 18:16:50|1064.84|1059.44|1064.87|1059.47|1064.88|1059.48|1064.83|1059.43|12
1656785820000|2022-07-02 18:17:00|1064.86|1059.46|1064.87|1059.47|1064.88|1059.48|1064.85|1059.45|7
1656785830000|2022-07-02 18:17:10|1064.86|1059.46|1064.81|1059.41|1064.88|1059.48|1064.81|1059.41|14
1656785840000|2022-07-02 18:17:20|1064.82|1059.42|1064.2|1058.8|1064.83|1059.43|1064.2|1058.8|10
1656785850000|2022-07-02 18:17:30|1064.19|1058.79|1064.45|1059.05|1064.46|1059.06|1064.17|1058.77|20
1656785860000|2022-07-02 18:17:40|1064.46|1059.06|1064.44|1059.04|1064.47|1059.07|1064.44|1059.04|17
1656785870000|2022-07-02 18:17:50|1064.42|1059.02|1064.14|1058.74|1064.42|1059.02|1064.14|1058.74|16
1656785880000|2022-07-02 18:18:00|1064.13|1058.73|1064.24|1058.84|1064.24|1058.84|1063.97|1058.57|23
1656785890000|2022-07-02 18:18:10|1064.25|1058.85|1064.12|1058.72|1064.5|1059.1|1064.12|1058.72|23
1656785900000|2022-07-02 18:18:20|1064.13|1058.73|1064.26|1058.86|1064.26|1058.86|1064.12|1058.72|19
1656785910000|2022-07-02 18:18:30|1064.25|1058.85|1064.27|1058.87|1064.28|1058.88|1064.18|1058.78|18
1656785920000|2022-07-02 18:18:40|1064.33|1058.93|1064.64|1059.24|1064.66|1059.26|1064.31|1058.91|20
1656785930000|2022-07-02 18:18:50|1064.66|1059.26|1064.62|1059.22|1064.68|1059.28|1064.59|1059.19|20
1656785940000|2022-07-02 18:19:00|1064.6|1059.2|1064.61|1059.21|1064.64|1059.24|1064.59|1059.19|13
1656785950000|2022-07-02 18:19:10|1064.62|1059.22|1064.6|1059.2|1064.66|1059.26|1064.58|1059.18|20
1656785960000|2022-07-02 18:19:20|1064.61|1059.21|1064.3|1058.9|1064.64|1059.24|1064.3|1058.9|25
1656785970000|2022-07-02 18:19:30|1064.27|1058.87|1065.17|1059.77|1065.17|1059.77|1064.26|1058.86|22
1656785980000|2022-07-02 18:19:40|1065.15|1059.75|1065.23|1059.83|1065.25|1059.85|1065.15|1059.75|20
1656785990000|2022-07-02 18:19:50|1065.22|1059.82|1065.29|1059.89|1065.36|1059.96|1065.22|1059.82|17
1656786000000|2022-07-02 18:20:00|1065.28|1059.88|1065.29|1059.89|1065.3|1059.9|1065.27|1059.87|9
1656786010000|2022-07-02 18:20:10|1065.3|1059.9|1065.3|1059.9|1065.33|1059.93|1065.29|1059.89|12
1656786020000|2022-07-02 18:20:20|1065.28|1059.88|1065.07|1059.67|1065.29|1059.89|1065|1059.6|17
1656786030000|2022-07-02 18:20:30|1065.09|1059.69|1065.06|1059.66|1065.09|1059.69|1065.03|1059.63|12
1656786040000|2022-07-02 18:20:40|1065.07|1059.67|1065.03|1059.63|1065.08|1059.68|1064.9|1059.5|17
1656786050000|2022-07-02 18:20:50|1065.02|1059.62|1064.55|1059.15|1065.03|1059.63|1064.55|1059.15|15
1656786060000|2022-07-02 18:21:00|1064.53|1059.13|1064.51|1059.11|1064.59|1059.19|1064.22|1058.82|29
1656786070000|2022-07-02 18:21:10|1064.52|1059.12|1064.54|1059.14|1064.55|1059.15|1064.51|1059.11|14
1656786080000|2022-07-02 18:21:20|1064.52|1059.12|1064.16|1058.76|1064.52|1059.12|1064.16|1058.76|23
1656786090000|2022-07-02 18:21:30|1064.17|1058.77|1064.13|1058.73|1064.17|1058.77|1064.08|1058.68|16
1656786100000|2022-07-02 18:21:40|1064.14|1058.74|1064.03|1058.63|1064.14|1058.74|1064.03|1058.63|13
1656786110000|2022-07-02 18:21:50|1064.04|1058.64|1064.11|1058.71|1064.11|1058.71|1064.03|1058.63|13
1656786120000|2022-07-02 18:22:00|1064.12|1058.72|1064.16|1058.76|1064.29|1058.89|1064.12|1058.72|22
1656786130000|2022-07-02 18:22:10|1064.14|1058.74|1064.12|1058.72|1064.14|1058.74|1064.12|1058.72|8
1656786140000|2022-07-02 18:22:20|1064.13|1058.73|1064.24|1058.84|1064.24|1058.84|1064.12|1058.72|11
1656786150000|2022-07-02 18:22:30|1064.2|1058.8|1064.2|1058.8|1064.21|1058.81|1064.18|1058.78|15
1656786160000|2022-07-02 18:22:40|1064.21|1058.81|1064.76|1059.36|1064.76|1059.36|1064.2|1058.8|18
1656786170000|2022-07-02 18:22:50|1064.81|1059.41|1064.91|1059.51|1064.91|1059.51|1064.79|1059.39|20
1656786180000|2022-07-02 18:23:00|1064.94|1059.54|1064.86|1059.46|1064.98|1059.58|1064.85|1059.45|16
1656786190000|2022-07-02 18:23:10|1064.87|1059.47|1064.95|1059.55|1064.95|1059.55|1064.87|1059.47|21
1656786200000|2022-07-02 18:23:20|1064.92|1059.52|1064.97|1059.57|1064.97|1059.57|1064.91|1059.51|8
1656786210000|2022-07-02 18:23:30|1064.96|1059.56|1064.96|1059.56|1064.97|1059.57|1064.95|1059.55|5
1656786220000|2022-07-02 18:23:40|1064.95|1059.55|1064.98|1059.58|1065|1059.6|1064.95|1059.55|21
1656786230000|2022-07-02 18:23:50|1065.01|1059.61|1064.97|1059.57|1065.01|1059.61|1064.97|1059.57|14
1656786240000|2022-07-02 18:24:00|1064.99|1059.59|1064.97|1059.57|1064.99|1059.59|1064.95|1059.55|13
1656786250000|2022-07-02 18:24:10|1064.98|1059.58|1064.48|1059.08|1065|1059.6|1064.48|1059.08|19
1656786260000|2022-07-02 18:24:20|1064.45|1059.05|1064.31|1058.91|1064.45|1059.05|1064.31|1058.91|25
1656786270000|2022-07-02 18:24:30|1064.29|1058.89|1064.27|1058.87|1064.31|1058.91|1064.26|1058.86|7
1656786280000|2022-07-02 18:24:40|1064.41|1059.01|1064.47|1059.07|1064.49|1059.09|1064.41|1059.01|16
1656786290000|2022-07-02 18:24:50|1064.48|1059.08|1064.44|1059.04|1064.48|1059.08|1064.44|1059.04|14
1656786300000|2022-07-02 18:25:00|1064.45|1059.05|1064.56|1059.16|1064.63|1059.23|1064.45|1059.05|21
1656786310000|2022-07-02 18:25:10|1064.57|1059.17|1064.53|1059.13|1064.6|1059.2|1064.53|1059.13|17
1656786320000|2022-07-02 18:25:20|1064.51|1059.11|1064.52|1059.12|1064.53|1059.13|1064.45|1059.05|19
1656786330000|2022-07-02 18:25:30|1064.48|1059.08|1064.28|1058.88|1064.48|1059.08|1064.28|1058.88|15
1656786340000|2022-07-02 18:25:40|1064.29|1058.89|1064.16|1058.76|1064.3|1058.9|1064.15|1058.75|15
1656786350000|2022-07-02 18:25:50|1064.18|1058.78|1064.28|1058.88|1064.32|1058.92|1064.18|1058.78|20
1656786360000|2022-07-02 18:26:00|1064.36|1058.96|1064.32|1058.92|1064.38|1058.98|1064.29|1058.89|13
1656786370000|2022-07-02 18:26:10|1064.33|1058.93|1064.31|1058.91|1064.33|1058.93|1064.27|1058.87|16
1656786380000|2022-07-02 18:26:20|1064.3|1058.9|1064.43|1059.03|1064.46|1059.06|1064.3|1058.9|12
1656786390000|2022-07-02 18:26:30|1064.42|1059.02|1064.39|1058.99|1064.43|1059.03|1064.35|1058.95|16
1656786400000|2022-07-02 18:26:40|1064.4|1059|1065.16|1059.76|1065.16|1059.76|1064.4|1059|21
1656786410000|2022-07-02 18:26:50|1065.33|1059.93|1065.99|1060.59|1066.44|1061.04|1065.33|1059.93|28
1656786420000|2022-07-02 18:27:00|1065.98|1060.58|1066.4|1061|1066.4|1061|1065.87|1060.47|27
1656786430000|2022-07-02 18:27:10|1066.41|1061.01|1066.5|1061.1|1066.52|1061.12|1066.4|1061|24
1656786440000|2022-07-02 18:27:20|1066.54|1061.14|1066.1|1060.7|1066.54|1061.14|1065.96|1060.56|28
1656786450000|2022-07-02 18:27:30|1066.05|1060.65|1066.07|1060.67|1066.07|1060.67|1065.92|1060.52|23
1656786460000|2022-07-02 18:27:40|1066.16|1060.76|1066.06|1060.66|1066.26|1060.86|1066.06|1060.66|22
1656786470000|2022-07-02 18:27:50|1066.07|1060.67|1066.05|1060.65|1066.09|1060.69|1065.97|1060.57|19
1656786480000|2022-07-02 18:28:00|1065.95|1060.55|1065.53|1060.13|1065.96|1060.56|1065.5|1060.1|31
1656786490000|2022-07-02 18:28:10|1065.54|1060.14|1065.6|1060.2|1065.63|1060.23|1065.52|1060.12|16
1656786500000|2022-07-02 18:28:20|1065.58|1060.18|1065.57|1060.17|1065.62|1060.22|1065.43|1060.03|24
1656786510000|2022-07-02 18:28:30|1065.56|1060.16|1065.6|1060.2|1065.6|1060.2|1065.55|1060.15|9
1656786520000|2022-07-02 18:28:40|1065.61|1060.21|1065.89|1060.49|1065.9|1060.5|1065.59|1060.19|15
1656786530000|2022-07-02 18:28:50|1065.86|1060.46|1065.91|1060.51|1065.91|1060.51|1065.79|1060.39|19
1656786540000|2022-07-02 18:29:00|1065.9|1060.5|1066.18|1060.78|1066.19|1060.79|1065.86|1060.46|21
1656786550000|2022-07-02 18:29:10|1066.19|1060.79|1065.99|1060.59|1066.26|1060.86|1065.99|1060.59|27
1656786560000|2022-07-02 18:29:20|1065.97|1060.57|1065.99|1060.59|1066.01|1060.61|1065.97|1060.57|14
1656786570000|2022-07-02 18:29:30|1065.97|1060.57|1065.75|1060.35|1065.97|1060.57|1065.75|1060.35|15
1656786580000|2022-07-02 18:29:40|1065.76|1060.36|1065.84|1060.44|1065.86|1060.46|1065.74|1060.34|14
1656786590000|2022-07-02 18:29:50|1065.83|1060.43|1065.61|1060.21|1065.85|1060.45|1065.61|1060.21|22
1656786600000|2022-07-02 18:30:00|1065.57|1060.17|1065.51|1060.11|1065.57|1060.17|1065.35|1059.95|20
1656786610000|2022-07-02 18:30:10|1065.52|1060.12|1065.92|1060.52|1065.97|1060.57|1065.52|1060.12|21
1656786620000|2022-07-02 18:30:20|1065.93|1060.53|1065.86|1060.46|1065.98|1060.58|1065.86|1060.46|21
1656786630000|2022-07-02 18:30:30|1065.84|1060.44|1065.8|1060.4|1065.87|1060.47|1065.73|1060.33|22
1656786640000|2022-07-02 18:30:40|1065.75|1060.35|1065.71|1060.31|1065.75|1060.35|1065.7|1060.3|11
1656786650000|2022-07-02 18:30:50|1065.72|1060.32|1065.67|1060.27|1065.72|1060.32|1065.61|1060.21|13
1656786660000|2022-07-02 18:31:00|1065.68|1060.28|1065.66|1060.26|1065.71|1060.31|1065.63|1060.23|16
1656786670000|2022-07-02 18:31:10|1065.65|1060.25|1065.63|1060.23|1065.7|1060.3|1065.6|1060.2|13
1656786680000|2022-07-02 18:31:20|1065.64|1060.24|1065.6|1060.2|1065.72|1060.32|1065.6|1060.2|15
1656786690000|2022-07-02 18:31:30|1065.59|1060.19|1065.57|1060.17|1065.6|1060.2|1065.55|1060.15|15
1656786700000|2022-07-02 18:31:40|1065.56|1060.16|1065.61|1060.21|1065.61|1060.21|1065.55|1060.15|9
1656786710000|2022-07-02 18:31:50|1065.62|1060.22|1065.63|1060.23|1065.63|1060.23|1065.6|1060.2|7
1656786720000|2022-07-02 18:32:00|1065.62|1060.22|1065.65|1060.25|1065.67|1060.27|1065.61|1060.21|7
1656786730000|2022-07-02 18:32:10|1065.66|1060.26|1066.13|1060.73|1066.14|1060.74|1065.65|1060.25|16
1656786740000|2022-07-02 18:32:20|1066.14|1060.74|1066.04|1060.64|1066.14|1060.74|1066.01|1060.61|15
1656786750000|2022-07-02 18:32:30|1066.05|1060.65|1066.05|1060.65|1066.12|1060.72|1066.04|1060.64|19
1656786760000|2022-07-02 18:32:40|1066.03|1060.63|1066.06|1060.66|1066.07|1060.67|1065.93|1060.53|25
1656786770000|2022-07-02 18:32:50|1066.08|1060.68|1066.28|1060.88|1066.34|1060.94|1066.02|1060.62|25
1656786780000|2022-07-02 18:33:00|1066.3|1060.9|1065.61|1060.21|1066.3|1060.9|1065.47|1060.07|26
1656786790000|2022-07-02 18:33:10|1065.6|1060.2|1065.61|1060.21|1065.71|1060.31|1065.6|1060.2|17
1656786800000|2022-07-02 18:33:20|1065.62|1060.22|1065.66|1060.26|1065.76|1060.36|1065.62|1060.22|12
1656786810000|2022-07-02 18:33:30|1065.63|1060.23|1065.48|1060.08|1065.63|1060.23|1065.43|1060.03|15
1656786820000|2022-07-02 18:33:40|1065.49|1060.09|1065.47|1060.07|1065.49|1060.09|1065.46|1060.06|12
1656786830000|2022-07-02 18:33:50|1065.49|1060.09|1065.48|1060.08|1065.49|1060.09|1065.46|1060.06|6
1656786840000|2022-07-02 18:34:00|1065.46|1060.06|1065.48|1060.08|1065.53|1060.13|1065.46|1060.06|15
1656786850000|2022-07-02 18:34:10|1065.49|1060.09|1065.49|1060.09|1065.49|1060.09|1065.48|1060.08|5
1656786860000|2022-07-02 18:34:20|1065.48|1060.08|1065.46|1060.06|1065.53|1060.13|1065.46|1060.06|12
1656786870000|2022-07-02 18:34:30|1065.47|1060.07|1065.58|1060.18|1065.65|1060.25|1065.47|1060.07|17
1656786880000|2022-07-02 18:34:40|1065.62|1060.22|1065.62|1060.22|1065.67|1060.27|1065.58|1060.18|16
1656786890000|2022-07-02 18:34:50|1065.63|1060.23|1066.02|1060.62|1066.06|1060.66|1065.62|1060.22|16
1656786900000|2022-07-02 18:35:00|1066.01|1060.61|1065.67|1060.27|1066.01|1060.61|1065.62|1060.22|20
1656786910000|2022-07-02 18:35:10|1065.69|1060.29|1065.74|1060.34|1065.74|1060.34|1065.69|1060.29|9
1656786920000|2022-07-02 18:35:20|1065.87|1060.47|1065.95|1060.55|1065.99|1060.59|1065.85|1060.45|15
1656786930000|2022-07-02 18:35:30|1065.93|1060.53|1065.76|1060.36|1065.97|1060.57|1065.74|1060.34|14
1656786940000|2022-07-02 18:35:40|1065.74|1060.34|1065.74|1060.34|1065.76|1060.36|1065.71|1060.31|12
1656786950000|2022-07-02 18:35:50|1065.67|1060.27|1065.59|1060.19|1065.67|1060.27|1065.44|1060.04|21
1656786960000|2022-07-02 18:36:00|1065.58|1060.18|1065.79|1060.39|1065.79|1060.39|1065.53|1060.13|20
1656786970000|2022-07-02 18:36:10|1065.78|1060.38|1065.75|1060.35|1065.79|1060.39|1065.71|1060.31|13
1656786980000|2022-07-02 18:36:20|1065.76|1060.36|1065.74|1060.34|1065.8|1060.4|1065.73|1060.33|16
1656786990000|2022-07-02 18:36:30|1065.76|1060.36|1065.77|1060.37|1065.77|1060.37|1065.72|1060.32|20
1656787000000|2022-07-02 18:36:40|1065.76|1060.36|1065.76|1060.36|1065.77|1060.37|1065.72|1060.32|11
1656787010000|2022-07-02 18:36:50|1065.72|1060.32|1066.06|1060.66|1066.07|1060.67|1065.59|1060.19|21
1656787020000|2022-07-02 18:37:00|1066.07|1060.67|1066.07|1060.67|1066.08|1060.68|1066.05|1060.65|10
1656787030000|2022-07-02 18:37:10|1066.06|1060.66|1065.87|1060.47|1066.09|1060.69|1065.83|1060.43|23
1656787040000|2022-07-02 18:37:20|1065.88|1060.48|1065.86|1060.46|1065.9|1060.5|1065.85|1060.45|19
1656787050000|2022-07-02 18:37:30|1065.85|1060.45|1065.68|1060.28|1065.85|1060.45|1065.65|1060.25|18
1656787060000|2022-07-02 18:37:40|1065.65|1060.25|1065.62|1060.22|1065.65|1060.25|1065.59|1060.19|5
1656787070000|2022-07-02 18:37:50|1065.64|1060.24|1065.7|1060.3|1065.71|1060.31|1065.64|1060.24|12
1656787080000|2022-07-02 18:38:00|1065.68|1060.28|1065.9|1060.5|1065.93|1060.53|1065.68|1060.28|20
1656787090000|2022-07-02 18:38:10|1065.91|1060.51|1065.76|1060.36|1065.92|1060.52|1065.76|1060.36|22
1656787100000|2022-07-02 18:38:20|1065.75|1060.35|1065.74|1060.34|1065.76|1060.36|1065.71|1060.31|15
1656787110000|2022-07-02 18:38:30|1065.75|1060.35|1065.77|1060.37|1065.77|1060.37|1065.72|1060.32|16
1656787120000|2022-07-02 18:38:40|1065.76|1060.36|1065.95|1060.55|1065.95|1060.55|1065.76|1060.36|20
1656787130000|2022-07-02 18:38:50|1065.94|1060.54|1065.97|1060.57|1065.99|1060.59|1065.93|1060.53|21
1656787140000|2022-07-02 18:39:00|1065.96|1060.56|1066|1060.6|1066|1060.6|1065.95|1060.55|17
1656787150000|2022-07-02 18:39:10|1065.99|1060.59|1065.86|1060.46|1066.01|1060.61|1065.85|1060.45|12
1656787160000|2022-07-02 18:39:20|1065.87|1060.47|1065.9|1060.5|1065.92|1060.52|1065.87|1060.47|16
1656787170000|2022-07-02 18:39:30|1065.89|1060.49|1065.87|1060.47|1065.89|1060.49|1065.84|1060.44|16
1656787180000|2022-07-02 18:39:40|1065.86|1060.46|1065.99|1060.59|1065.99|1060.59|1065.82|1060.42|15
1656787190000|2022-07-02 18:39:50|1065.98|1060.58|1065.75|1060.35|1065.98|1060.58|1065.75|1060.35|17
1656787200000|2022-07-02 18:40:00|1065.73|1060.33|1065.75|1060.35|1065.75|1060.35|1065.67|1060.27|14
1656787210000|2022-07-02 18:40:10|1065.82|1060.42|1065.77|1060.37|1065.82|1060.42|1065.73|1060.33|18
1656787220000|2022-07-02 18:40:20|1065.78|1060.38|1065.8|1060.4|1065.82|1060.42|1065.75|1060.35|23
1656787230000|2022-07-02 18:40:30|1065.81|1060.41|1065.29|1059.89|1065.81|1060.41|1065.21|1059.81|16
1656787240000|2022-07-02 18:40:40|1065.28|1059.88|1066|1060.6|1066.01|1060.61|1065.12|1059.72|31
1656787250000|2022-07-02 18:40:50|1065.99|1060.59|1066.17|1060.77|1066.17|1060.77|1065.93|1060.53|16
1656787260000|2022-07-02 18:41:00|1066.16|1060.76|1066.16|1060.76|1066.18|1060.78|1066.03|1060.63|25
1656787270000|2022-07-02 18:41:10|1066.15|1060.75|1066.08|1060.68|1066.16|1060.76|1066.01|1060.61|18
1656787280000|2022-07-02 18:41:20|1066.07|1060.67|1065.89|1060.49|1066.09|1060.69|1065.86|1060.46|15
1656787290000|2022-07-02 18:41:30|1065.86|1060.46|1065.83|1060.43|1065.86|1060.46|1065.81|1060.41|14
1656787300000|2022-07-02 18:41:40|1065.82|1060.42|1066.02|1060.62|1066.02|1060.62|1065.79|1060.39|13
1656787310000|2022-07-02 18:41:50|1066.01|1060.61|1066|1060.6|1066.04|1060.64|1065.98|1060.58|18
1656787320000|2022-07-02 18:42:00|1066.01|1060.61|1065.9|1060.5|1066.01|1060.61|1065.86|1060.46|16
1656787330000|2022-07-02 18:42:10|1065.89|1060.49|1065.93|1060.53|1065.96|1060.56|1065.86|1060.46|18
1656787340000|2022-07-02 18:42:20|1065.92|1060.52|1065.7|1060.3|1065.93|1060.53|1065.55|1060.15|16
1656787350000|2022-07-02 18:42:30|1065.75|1060.35|1065.96|1060.56|1065.96|1060.56|1065.75|1060.35|21
1656787360000|2022-07-02 18:42:40|1065.97|1060.57|1065.92|1060.52|1065.97|1060.57|1065.91|1060.51|13
1656787370000|2022-07-02 18:42:50|1065.91|1060.51|1065.89|1060.49|1065.93|1060.53|1065.89|1060.49|6
1656787380000|2022-07-02 18:43:00|1065.91|1060.51|1066.08|1060.68|1066.12|1060.72|1065.68|1060.28|27
1656787390000|2022-07-02 18:43:10|1066.11|1060.71|1065.95|1060.55|1066.11|1060.71|1065.9|1060.5|21
1656787400000|2022-07-02 18:43:20|1065.94|1060.54|1065.94|1060.54|1065.98|1060.58|1065.81|1060.41|27
1656787410000|2022-07-02 18:43:30|1065.9|1060.5|1065.87|1060.47|1065.93|1060.53|1065.86|1060.46|16
1656787420000|2022-07-02 18:43:40|1065.86|1060.46|1065.97|1060.57|1065.97|1060.57|1065.86|1060.46|17
1656787430000|2022-07-02 18:43:50|1065.95|1060.55|1065.96|1060.56|1065.98|1060.58|1065.93|1060.53|18
1656787440000|2022-07-02 18:44:00|1065.94|1060.54|1065.87|1060.47|1065.94|1060.54|1065.86|1060.46|8
1656787450000|2022-07-02 18:44:10|1065.86|1060.46|1065.86|1060.46|1065.91|1060.51|1065.86|1060.46|14
1656787460000|2022-07-02 18:44:20|1065.88|1060.48|1065.87|1060.47|1065.9|1060.5|1065.87|1060.47|13
1656787470000|2022-07-02 18:44:30|1065.86|1060.46|1065.87|1060.47|1065.88|1060.48|1065.86|1060.46|7
1656787480000|2022-07-02 18:44:40|1065.88|1060.48|1065.9|1060.5|1065.91|1060.51|1065.86|1060.46|13
1656787490000|2022-07-02 18:44:50|1065.91|1060.51|1065.89|1060.49|1065.92|1060.52|1065.86|1060.46|23
1656787500000|2022-07-02 18:45:00|1065.9|1060.5|1065.88|1060.48|1065.9|1060.5|1065.87|1060.47|8
1656787510000|2022-07-02 18:45:10|1065.87|1060.47|1065.43|1060.03|1065.91|1060.51|1065.43|1060.03|21
1656787520000|2022-07-02 18:45:20|1065.42|1060.02|1064.83|1059.43|1065.42|1060.02|1064.83|1059.43|27
1656787530000|2022-07-02 18:45:30|1064.84|1059.44|1065.32|1059.92|1065.4|1060|1064.84|1059.44|27
1656787540000|2022-07-02 18:45:40|1065.33|1059.93|1065.32|1059.92|1065.35|1059.95|1065.3|1059.9|12
1656787550000|2022-07-02 18:45:50|1065.31|1059.91|1065.3|1059.9|1065.34|1059.94|1065.28|1059.88|22
1656787560000|2022-07-02 18:46:00|1065.18|1059.78|1064.88|1059.48|1065.18|1059.78|1064.78|1059.38|28
1656787570000|2022-07-02 18:46:10|1064.87|1059.47|1064.84|1059.44|1064.88|1059.48|1064.8|1059.4|16
1656787580000|2022-07-02 18:46:20|1064.85|1059.45|1064.7|1059.3|1064.87|1059.47|1064.7|1059.3|15
1656787590000|2022-07-02 18:46:30|1064.71|1059.31|1065.2|1059.8|1065.2|1059.8|1064.52|1059.12|28
1656787600000|2022-07-02 18:46:40|1065.19|1059.79|1065.14|1059.74|1065.24|1059.84|1065.14|1059.74|18
1656787610000|2022-07-02 18:46:50|1065.15|1059.75|1065.2|1059.8|1065.2|1059.8|1065.14|1059.74|14
1656787620000|2022-07-02 18:47:00|1065.19|1059.79|1065.1|1059.7|1065.19|1059.79|1065.1|1059.7|22
1656787630000|2022-07-02 18:47:10|1065.12|1059.72|1065.03|1059.63|1065.14|1059.74|1065.02|1059.62|20
1656787640000|2022-07-02 18:47:20|1065.04|1059.64|1064.83|1059.43|1065.04|1059.64|1064.81|1059.41|23
1656787650000|2022-07-02 18:47:30|1064.82|1059.42|1064.82|1059.42|1064.82|1059.42|1064.73|1059.33|11
1656787660000|2022-07-02 18:47:40|1064.81|1059.41|1064.95|1059.55|1064.95|1059.55|1064.79|1059.39|16
1656787670000|2022-07-02 18:47:50|1065.06|1059.66|1064.98|1059.58|1065.07|1059.67|1064.98|1059.58|22
1656787680000|2022-07-02 18:48:00|1064.97|1059.57|1064.94|1059.54|1064.98|1059.58|1064.85|1059.45|17
1656787690000|2022-07-02 18:48:10|1064.93|1059.53|1064.93|1059.53|1064.96|1059.56|1064.93|1059.53|12
1656787700000|2022-07-02 18:48:20|1064.96|1059.56|1065.95|1060.55|1065.95|1060.55|1064.94|1059.54|24
1656787710000|2022-07-02 18:48:30|1065.97|1060.57|1067.57|1062.17|1067.59|1062.19|1065.97|1060.57|31
1656787720000|2022-07-02 18:48:40|1067.58|1062.18|1067.56|1062.16|1067.62|1062.22|1067.3|1061.9|30
1656787730000|2022-07-02 18:48:50|1067.57|1062.17|1071.07|1065.67|1071.76|1066.36|1067.57|1062.17|37
1656787740000|2022-07-02 18:49:00|1071.19|1065.79|1074.19|1068.79|1074.46|1069.06|1071.04|1065.64|40
1656787750000|2022-07-02 18:49:10|1074.28|1068.88|1072.99|1067.59|1074.7|1069.3|1072.77|1067.37|40
1656787760000|2022-07-02 18:49:20|1072.92|1067.52|1072.82|1067.42|1073.48|1068.08|1072.78|1067.38|35
1656787770000|2022-07-02 18:49:30|1072.83|1067.43|1072.18|1066.78|1072.83|1067.43|1072.17|1066.77|33
1656787780000|2022-07-02 18:49:40|1072.16|1066.76|1071.55|1066.15|1072.2|1066.8|1071.34|1065.94|38
1656787790000|2022-07-02 18:49:50|1071.62|1066.22|1071.29|1065.89|1071.71|1066.31|1071.17|1065.77|31
1656787800000|2022-07-02 18:50:00|1071.34|1065.94|1071.17|1065.77|1071.45|1066.05|1071.17|1065.77|29
1656787810000|2022-07-02 18:50:10|1071.14|1065.74|1070.78|1065.38|1071.14|1065.74|1070.73|1065.33|28
1656787820000|2022-07-02 18:50:20|1070.76|1065.36|1069.77|1064.37|1070.76|1065.36|1069.76|1064.36|29
1656787830000|2022-07-02 18:50:30|1069.73|1064.33|1070.36|1064.96|1070.43|1065.03|1069.57|1064.17|30
1656787840000|2022-07-02 18:50:40|1070.34|1064.94|1072.83|1067.43|1073.09|1067.69|1070.32|1064.92|37
1656787850000|2022-07-02 18:50:50|1072.79|1067.39|1072.79|1067.39|1072.97|1067.57|1072.64|1067.24|33
1656787860000|2022-07-02 18:51:00|1072.77|1067.37|1072.61|1067.21|1072.79|1067.39|1072.58|1067.18|30
1656787870000|2022-07-02 18:51:10|1072.62|1067.22|1073.4|1068|1073.44|1068.04|1072.59|1067.19|35
1656787880000|2022-07-02 18:51:20|1073.68|1068.28|1074.93|1069.53|1075.1|1069.7|1073.68|1068.28|36
1656787890000|2022-07-02 18:51:30|1074.96|1069.56|1074.7|1069.3|1075.35|1069.95|1074.7|1069.3|30
1656787900000|2022-07-02 18:51:40|1074.66|1069.26|1074.58|1069.18|1074.95|1069.55|1074.24|1068.84|30
1656787910000|2022-07-02 18:51:50|1074.65|1069.25|1074.5|1069.1|1074.75|1069.35|1074.5|1069.1|27
1656787920000|2022-07-02 18:52:00|1074.51|1069.11|1077.6|1072.2|1077.73|1072.33|1074.38|1068.98|36
1656787930000|2022-07-02 18:52:10|1077.82|1072.42|1077|1071.6|1078.11|1072.71|1076.55|1071.15|38
1656787940000|2022-07-02 18:52:20|1076.98|1071.58|1076.52|1071.12|1077.61|1072.21|1076.52|1071.12|36
1656787950000|2022-07-02 18:52:30|1076.45|1071.05|1076.51|1071.11|1076.66|1071.26|1076.16|1070.76|33
1656787960000|2022-07-02 18:52:40|1076.47|1071.07|1075.56|1070.16|1076.5|1071.1|1075.56|1070.16|32
1656787970000|2022-07-02 18:52:50|1075.53|1070.13|1074.68|1069.28|1075.56|1070.16|1074.68|1069.28|33
1656787980000|2022-07-02 18:53:00|1074.69|1069.29|1074.44|1069.04|1075.42|1070.02|1074.43|1069.03|36
1656787990000|2022-07-02 18:53:10|1074.43|1069.03|1074.87|1069.47|1074.87|1069.47|1074.43|1069.03|32
1656788000000|2022-07-02 18:53:20|1075.03|1069.63|1074.99|1069.59|1075.59|1070.19|1074.99|1069.59|32
1656788010000|2022-07-02 18:53:30|1075.06|1069.66|1075.22|1069.82|1075.28|1069.88|1074.96|1069.56|30
1656788020000|2022-07-02 18:53:40|1075.23|1069.83|1075.12|1069.72|1075.29|1069.89|1075.02|1069.62|32
1656788030000|2022-07-02 18:53:50|1075.11|1069.71|1076.37|1070.97|1076.37|1070.97|1074.98|1069.58|32
1656788040000|2022-07-02 18:54:00|1076.38|1070.98|1076.92|1071.52|1077.3|1071.9|1076.28|1070.88|34
1656788050000|2022-07-02 18:54:10|1076.94|1071.54|1076.13|1070.73|1076.97|1071.57|1076.08|1070.68|31
1656788060000|2022-07-02 18:54:20|1076.14|1070.74|1076.28|1070.88|1076.41|1071.01|1076.13|1070.73|31
1656788070000|2022-07-02 18:54:30|1076.23|1070.83|1076.23|1070.83|1076.28|1070.88|1076.03|1070.63|28
1656788080000|2022-07-02 18:54:40|1076.2|1070.8|1074.56|1069.16|1076.2|1070.8|1074.54|1069.14|34
1656788090000|2022-07-02 18:54:50|1074.57|1069.17|1074.04|1068.64|1074.69|1069.29|1074.01|1068.61|37
1656788100000|2022-07-02 18:55:00|1074.08|1068.68|1073.83|1068.43|1074.19|1068.79|1073.71|1068.31|33
1656788110000|2022-07-02 18:55:10|1073.85|1068.45|1074.84|1069.44|1074.84|1069.44|1073.74|1068.34|34
1656788120000|2022-07-02 18:55:20|1074.95|1069.55|1074.85|1069.45|1075.35|1069.95|1074.85|1069.45|31
1656788130000|2022-07-02 18:55:30|1074.84|1069.44|1075.11|1069.71|1075.22|1069.82|1074.78|1069.38|32
1656788140000|2022-07-02 18:55:40|1075.19|1069.79|1074.71|1069.31|1075.22|1069.82|1074.69|1069.29|28
1656788150000|2022-07-02 18:55:50|1074.7|1069.3|1074.77|1069.37|1075.57|1070.17|1074.69|1069.29|31
1656788160000|2022-07-02 18:56:00|1074.75|1069.35|1074.74|1069.34|1074.8|1069.4|1074.61|1069.21|33
1656788170000|2022-07-02 18:56:10|1074.73|1069.33|1074.07|1068.67|1074.73|1069.33|1074.07|1068.67|29
1656788180000|2022-07-02 18:56:20|1074.06|1068.66|1073.11|1067.71|1074.06|1068.66|1073.11|1067.71|31
1656788190000|2022-07-02 18:56:30|1073.08|1067.68|1073.7|1068.3|1073.7|1068.3|1072.63|1067.23|33
1656788200000|2022-07-02 18:56:40|1073.73|1068.33|1073.84|1068.44|1074.53|1069.13|1073.73|1068.33|30
1656788210000|2022-07-02 18:56:50|1073.81|1068.41|1073.77|1068.37|1073.89|1068.49|1073.63|1068.23|31
1656788220000|2022-07-02 18:57:00|1073.76|1068.36|1073.7|1068.3|1073.9|1068.5|1073.59|1068.19|23
1656788230000|2022-07-02 18:57:10|1073.74|1068.34|1072.71|1067.31|1073.76|1068.36|1072.71|1067.31|27
1656788240000|2022-07-02 18:57:20|1072.7|1067.3|1072.59|1067.19|1072.8|1067.4|1072.52|1067.12|30
1656788250000|2022-07-02 18:57:30|1072.58|1067.18|1072.54|1067.14|1072.73|1067.33|1072.54|1067.14|21
1656788260000|2022-07-02 18:57:40|1072.53|1067.13|1072.6|1067.2|1072.65|1067.25|1072.48|1067.08|22
1656788270000|2022-07-02 18:57:50|1072.55|1067.15|1072.46|1067.06|1072.56|1067.16|1072.41|1067.01|28
1656788280000|2022-07-02 18:58:00|1072.43|1067.03|1072.46|1067.06|1072.49|1067.09|1072.3|1066.9|21
1656788290000|2022-07-02 18:58:10|1072.59|1067.19|1072.51|1067.11|1072.9|1067.5|1072.49|1067.09|28
1656788300000|2022-07-02 18:58:20|1072.52|1067.12|1072.25|1066.85|1072.58|1067.18|1072.22|1066.82|22
1656788310000|2022-07-02 18:58:30|1072.24|1066.84|1071.86|1066.46|1072.24|1066.84|1071.8|1066.4|27
1656788320000|2022-07-02 18:58:40|1071.84|1066.44|1071.71|1066.31|1071.84|1066.44|1071.71|1066.31|22
1656788330000|2022-07-02 18:58:50|1071.69|1066.29|1071.81|1066.41|1071.94|1066.54|1071.67|1066.27|29
1656788340000|2022-07-02 18:59:00|1071.82|1066.42|1073.14|1067.74|1073.31|1067.91|1071.77|1066.37|32
1656788350000|2022-07-02 18:59:10|1073.13|1067.73|1073.08|1067.68|1073.13|1067.73|1072.84|1067.44|26
1656788360000|2022-07-02 18:59:20|1073.09|1067.69|1072.07|1066.67|1073.18|1067.78|1071.96|1066.56|27
1656788370000|2022-07-02 18:59:30|1072.08|1066.68|1072.08|1066.68|1072.09|1066.69|1072.05|1066.65|14
1656788380000|2022-07-02 18:59:40|1072.06|1066.66|1072.13|1066.73|1072.13|1066.73|1072.01|1066.61|15
1656788390000|2022-07-02 18:59:50|1072.14|1066.74|1071.6|1066.2|1072.14|1066.74|1071.6|1066.2|26
1656788400000|2022-07-02 19:00:00|1071.59|1066.19|1071.75|1066.35|1071.82|1066.42|1071.55|1066.15|27
1656788410000|2022-07-02 19:00:10|1071.65|1066.25|1071.57|1066.17|1071.7|1066.3|1071.47|1066.07|31
1656788420000|2022-07-02 19:00:20|1071.55|1066.15|1071.46|1066.06|1071.61|1066.21|1071.44|1066.04|24
1656788430000|2022-07-02 19:00:30|1071.45|1066.05|1072.17|1066.77|1072.34|1066.94|1071.43|1066.03|18
1656788440000|2022-07-02 19:00:40|1072.16|1066.76|1072.41|1067.01|1072.58|1067.18|1072.15|1066.75|33
1656788450000|2022-07-02 19:00:50|1072.42|1067.02|1071.11|1065.71|1072.54|1067.14|1071.04|1065.64|31
1656788460000|2022-07-02 19:01:00|1071.14|1065.74|1071.08|1065.68|1071.16|1065.76|1071.07|1065.67|22
1656788470000|2022-07-02 19:01:10|1071.07|1065.67|1071.22|1065.82|1071.32|1065.92|1071.06|1065.66|27
1656788480000|2022-07-02 19:01:20|1071.28|1065.88|1071.25|1065.85|1071.3|1065.9|1071.22|1065.82|27
1656788490000|2022-07-02 19:01:30|1071.24|1065.84|1071.82|1066.42|1071.82|1066.42|1071.23|1065.83|28
1656788500000|2022-07-02 19:01:40|1071.8|1066.4|1072.01|1066.61|1072.08|1066.68|1071.79|1066.39|23
1656788510000|2022-07-02 19:01:50|1072.02|1066.62|1072.4|1067|1072.41|1067.01|1071.77|1066.37|26
1656788520000|2022-07-02 19:02:00|1072.41|1067.01|1072.56|1067.16|1072.57|1067.17|1071.83|1066.43|30
1656788530000|2022-07-02 19:02:10|1072.53|1067.13|1072.63|1067.23|1072.73|1067.33|1072.44|1067.04|21
1656788540000|2022-07-02 19:02:20|1072.65|1067.25|1073.09|1067.69|1073.45|1068.05|1072.58|1067.18|29
1656788550000|2022-07-02 19:02:30|1073.1|1067.7|1073.41|1068.01|1073.53|1068.13|1073.1|1067.7|27
1656788560000|2022-07-02 19:02:40|1073.35|1067.95|1073.18|1067.78|1073.44|1068.04|1073.18|1067.78|31
1656788570000|2022-07-02 19:02:50|1073.21|1067.81|1074.27|1068.87|1074.33|1068.93|1073.18|1067.78|32
1656788580000|2022-07-02 19:03:00|1074.26|1068.86|1074.9|1069.5|1075.33|1069.93|1074.26|1068.86|36
1656788590000|2022-07-02 19:03:10|1074.91|1069.51|1074.87|1069.47|1074.94|1069.54|1074.87|1069.47|16
1656788600000|2022-07-02 19:03:20|1074.85|1069.45|1074.74|1069.34|1075.38|1069.98|1074.74|1069.34|26
1656788610000|2022-07-02 19:03:30|1074.71|1069.31|1074.77|1069.37|1074.81|1069.41|1074.71|1069.31|19
1656788620000|2022-07-02 19:03:40|1074.76|1069.36|1074.99|1069.59|1075.11|1069.71|1074.7|1069.3|27
1656788630000|2022-07-02 19:03:50|1074.97|1069.57|1075.06|1069.66|1075.12|1069.72|1074.97|1069.57|20
1656788640000|2022-07-02 19:04:00|1074.94|1069.54|1075.08|1069.68|1075.08|1069.68|1074.63|1069.23|28
1656788650000|2022-07-02 19:04:10|1075.07|1069.67|1075.71|1070.31|1075.72|1070.32|1075.01|1069.61|30
1656788660000|2022-07-02 19:04:20|1075.68|1070.28|1075.62|1070.22|1075.7|1070.3|1075.6|1070.2|16
1656788670000|2022-07-02 19:04:30|1075.64|1070.24|1075.86|1070.46|1075.86|1070.46|1075.4|1070|26
1656788680000|2022-07-02 19:04:40|1075.87|1070.47|1078.19|1072.79|1078.85|1073.45|1075.83|1070.43|33
1656788690000|2022-07-02 19:04:50|1078.18|1072.78|1078.51|1073.11|1078.62|1073.22|1078.15|1072.75|36
1656788700000|2022-07-02 19:05:00|1078.55|1073.15|1078.63|1073.23|1079|1073.6|1078.54|1073.14|32
1656788710000|2022-07-02 19:05:10|1078.58|1073.18|1078.55|1073.15|1078.59|1073.19|1078.25|1072.85|34
1656788720000|2022-07-02 19:05:20|1078.54|1073.14|1078.92|1073.52|1078.92|1073.52|1078.54|1073.14|24
1656788730000|2022-07-02 19:05:30|1078.95|1073.55|1079.62|1074.22|1080.02|1074.62|1078.95|1073.55|36
1656788740000|2022-07-02 19:05:40|1079.6|1074.2|1079.15|1073.75|1079.73|1074.33|1078.92|1073.52|37
1656788750000|2022-07-02 19:05:50|1079.2|1073.8|1078.43|1073.03|1079.22|1073.82|1078.43|1073.03|33
1656788760000|2022-07-02 19:06:00|1078.41|1073.01|1077.58|1072.18|1078.41|1073.01|1077.5|1072.1|33
1656788770000|2022-07-02 19:06:10|1077.57|1072.17|1077.12|1071.72|1077.57|1072.17|1076.84|1071.44|33
1656788780000|2022-07-02 19:06:20|1077.13|1071.73|1078|1072.6|1078|1072.6|1077.09|1071.69|30
1656788790000|2022-07-02 19:06:30|1077.95|1072.55|1077.48|1072.08|1077.97|1072.57|1077.1|1071.7|30
1656788800000|2022-07-02 19:06:40|1077.54|1072.14|1077.52|1072.12|1077.7|1072.3|1077.52|1072.12|25
1656788810000|2022-07-02 19:06:50|1077.49|1072.09|1077.4|1072|1077.49|1072.09|1077.35|1071.95|27
1656788820000|2022-07-02 19:07:00|1077.39|1071.99|1077.21|1071.81|1077.46|1072.06|1077.2|1071.8|33
1656788830000|2022-07-02 19:07:10|1077.26|1071.86|1077.54|1072.14|1077.64|1072.24|1077.26|1071.86|31
1656788840000|2022-07-02 19:07:20|1077.49|1072.09|1077.63|1072.23|1077.64|1072.24|1077.45|1072.05|25
1656788850000|2022-07-02 19:07:30|1077.64|1072.24|1077.24|1071.84|1077.65|1072.25|1077.24|1071.84|29
1656788860000|2022-07-02 19:07:40|1077.23|1071.83|1076.02|1070.62|1077.23|1071.83|1075.89|1070.49|31
1656788870000|2022-07-02 19:07:50|1076.03|1070.63|1076.11|1070.71|1076.33|1070.93|1076.02|1070.62|32
1656788880000|2022-07-02 19:08:00|1076.16|1070.76|1076.98|1071.58|1077.08|1071.68|1076.15|1070.75|31
1656788890000|2022-07-02 19:08:10|1076.99|1071.59|1076.99|1071.59|1077|1071.6|1076.84|1071.44|23
1656788900000|2022-07-02 19:08:20|1077.02|1071.62|1076.53|1071.13|1077.06|1071.66|1076.44|1071.04|34
1656788910000|2022-07-02 19:08:30|1076.52|1071.12|1076.55|1071.15|1076.7|1071.3|1076.47|1071.07|23
1656788920000|2022-07-02 19:08:40|1076.57|1071.17|1076.79|1071.39|1076.83|1071.43|1076.56|1071.16|24
1656788930000|2022-07-02 19:08:50|1076.8|1071.4|1076.42|1071.02|1076.8|1071.4|1076.41|1071.01|24
1656788940000|2022-07-02 19:09:00|1076.43|1071.03|1075.85|1070.45|1076.43|1071.03|1075.79|1070.39|21
1656788950000|2022-07-02 19:09:10|1075.86|1070.46|1076.35|1070.95|1076.36|1070.96|1075.86|1070.46|31
1656788960000|2022-07-02 19:09:20|1076.36|1070.96|1076.36|1070.96|1076.46|1071.06|1076.32|1070.92|28
1656788970000|2022-07-02 19:09:30|1076.38|1070.98|1076.06|1070.66|1076.4|1071|1076.06|1070.66|29
1656788980000|2022-07-02 19:09:40|1076.07|1070.67|1075.45|1070.05|1076.07|1070.67|1075.44|1070.04|31
1656788990000|2022-07-02 19:09:50|1075.46|1070.06|1075.3|1069.9|1075.46|1070.06|1075.26|1069.86|27
1656789000000|2022-07-02 19:10:00|1075.32|1069.92|1075.73|1070.33|1075.76|1070.36|1075.28|1069.88|31
1656789010000|2022-07-02 19:10:10|1075.77|1070.37|1075.73|1070.33|1075.77|1070.37|1075.62|1070.22|26
1656789020000|2022-07-02 19:10:20|1075.72|1070.32|1075.51|1070.11|1075.75|1070.35|1075.48|1070.08|26
1656789030000|2022-07-02 19:10:30|1075.5|1070.1|1074.59|1069.19|1075.51|1070.11|1074.57|1069.17|31
1656789040000|2022-07-02 19:10:40|1074.6|1069.2|1076.05|1070.65|1076.13|1070.73|1074.6|1069.2|33
1656789050000|2022-07-02 19:10:50|1076.03|1070.63|1075.78|1070.38|1076.03|1070.63|1075.78|1070.38|25
1656789060000|2022-07-02 19:11:00|1075.73|1070.33|1075.36|1069.96|1075.73|1070.33|1075.32|1069.92|28
1656789070000|2022-07-02 19:11:10|1075.28|1069.88|1075.34|1069.94|1075.35|1069.95|1075.28|1069.88|26
1656789080000|2022-07-02 19:11:20|1075.35|1069.95|1074.42|1069.02|1075.35|1069.95|1074.24|1068.84|31
1656789090000|2022-07-02 19:11:30|1074.41|1069.01|1074.34|1068.94|1074.59|1069.19|1074.33|1068.93|20
1656789100000|2022-07-02 19:11:40|1074.3|1068.9|1074.29|1068.89|1074.36|1068.96|1074.27|1068.87|23
1656789110000|2022-07-02 19:11:50|1074.3|1068.9|1074.23|1068.83|1074.32|1068.92|1074.23|1068.83|19
1656789120000|2022-07-02 19:12:00|1074.26|1068.86|1073.98|1068.58|1074.44|1069.04|1073.97|1068.57|19
1656789130000|2022-07-02 19:12:10|1073.97|1068.57|1074.54|1069.14|1074.54|1069.14|1073.97|1068.57|19
1656789140000|2022-07-02 19:12:20|1074.55|1069.15|1074.51|1069.11|1074.55|1069.15|1074.44|1069.04|27
1656789150000|2022-07-02 19:12:30|1074.52|1069.12|1074.69|1069.29|1074.82|1069.42|1074.48|1069.08|14
1656789160000|2022-07-02 19:12:40|1074.68|1069.28|1074.67|1069.27|1074.8|1069.4|1074.61|1069.21|24
1656789170000|2022-07-02 19:12:50|1074.66|1069.26|1074.57|1069.17|1074.66|1069.26|1074.48|1069.08|19
1656789180000|2022-07-02 19:13:00|1074.56|1069.16|1074.29|1068.89|1074.56|1069.16|1074.29|1068.89|19
1656789190000|2022-07-02 19:13:10|1074.27|1068.87|1074.29|1068.89|1074.29|1068.89|1074.13|1068.73|14
1656789200000|2022-07-02 19:13:20|1074.3|1068.9|1074.4|1069|1074.42|1069.02|1074.29|1068.89|27
1656789210000|2022-07-02 19:13:30|1074.39|1068.99|1074.35|1068.95|1074.4|1069|1074.35|1068.95|10
1656789220000|2022-07-02 19:13:40|1074.36|1068.96|1073.92|1068.52|1074.37|1068.97|1073.92|1068.52|10
1656789230000|2022-07-02 19:13:50|1073.81|1068.41|1073.62|1068.22|1073.81|1068.41|1073.6|1068.2|28
1656789240000|2022-07-02 19:14:00|1073.65|1068.25|1073.68|1068.28|1073.74|1068.34|1073.62|1068.22|26
1656789250000|2022-07-02 19:14:10|1073.69|1068.29|1073.68|1068.28|1073.7|1068.3|1073.67|1068.27|6
1656789260000|2022-07-02 19:14:20|1073.73|1068.33|1073.69|1068.29|1073.74|1068.34|1073.68|1068.28|14
1656789270000|2022-07-02 19:14:30|1073.68|1068.28|1073.69|1068.29|1073.69|1068.29|1073.68|1068.28|6
1656789280000|2022-07-02 19:14:40|1073.7|1068.3|1073.67|1068.27|1073.79|1068.39|1073.67|1068.27|15
1656789290000|2022-07-02 19:14:50|1073.66|1068.26|1073.64|1068.24|1073.7|1068.3|1073.61|1068.21|17
1656789300000|2022-07-02 19:15:00|1073.63|1068.23|1074.2|1068.8|1074.52|1069.12|1073.53|1068.13|32
1656789310000|2022-07-02 19:15:10|1074.28|1068.88|1074.33|1068.93|1074.42|1069.02|1074.28|1068.88|28
1656789320000|2022-07-02 19:15:20|1074.35|1068.95|1074.32|1068.92|1074.4|1069|1074.31|1068.91|20
1656789330000|2022-07-02 19:15:30|1074.31|1068.91|1074.07|1068.67|1074.31|1068.91|1074.07|1068.67|24
1656789340000|2022-07-02 19:15:40|1074.06|1068.66|1074.05|1068.65|1074.07|1068.67|1074.05|1068.65|8
1656789350000|2022-07-02 19:15:50|1074.06|1068.66|1074.01|1068.61|1074.06|1068.66|1073.93|1068.53|7
1656789360000|2022-07-02 19:16:00|1074|1068.6|1074.48|1069.08|1074.55|1069.15|1073.91|1068.51|25
1656789370000|2022-07-02 19:16:10|1074.43|1069.03|1074.76|1069.36|1074.76|1069.36|1074.37|1068.97|32
1656789380000|2022-07-02 19:16:20|1074.81|1069.41|1074.77|1069.37|1075.07|1069.67|1074.73|1069.33|29
1656789390000|2022-07-02 19:16:30|1074.75|1069.35|1074.67|1069.27|1074.79|1069.39|1074.66|1069.26|18
1656789400000|2022-07-02 19:16:40|1074.68|1069.28|1074.99|1069.59|1074.99|1069.59|1074.68|1069.28|17
1656789410000|2022-07-02 19:16:50|1075|1069.6|1074.96|1069.56|1075.14|1069.74|1074.95|1069.55|17
1656789420000|2022-07-02 19:17:00|1074.94|1069.54|1074.53|1069.13|1074.94|1069.54|1074.49|1069.09|23
1656789430000|2022-07-02 19:17:10|1074.5|1069.1|1074.49|1069.09|1074.5|1069.1|1074.39|1068.99|11
1656789440000|2022-07-02 19:17:20|1074.47|1069.07|1074.31|1068.91|1074.47|1069.07|1074.31|1068.91|17
1656789450000|2022-07-02 19:17:30|1074.37|1068.97|1074.28|1068.88|1074.37|1068.97|1074.07|1068.67|22
1656789460000|2022-07-02 19:17:40|1074.27|1068.87|1074.21|1068.81|1074.28|1068.88|1074.2|1068.8|14
1656789470000|2022-07-02 19:17:50|1074.33|1068.93|1074.34|1068.94|1074.52|1069.12|1074.33|1068.93|28
1656789480000|2022-07-02 19:18:00|1074.33|1068.93|1074.22|1068.82|1074.33|1068.93|1074.22|1068.82|29
1656789490000|2022-07-02 19:18:10|1074.23|1068.83|1074.07|1068.67|1074.23|1068.83|1074.07|1068.67|14
1656789500000|2022-07-02 19:18:20|1074.08|1068.68|1074.79|1069.39|1074.82|1069.42|1074.08|1068.68|22
1656789510000|2022-07-02 19:18:30|1074.81|1069.41|1074.51|1069.11|1074.81|1069.41|1074.44|1069.04|22
1656789520000|2022-07-02 19:18:40|1074.5|1069.1|1074.49|1069.09|1074.53|1069.13|1074.47|1069.07|20
1656789530000|2022-07-02 19:18:50|1074.48|1069.08|1074.48|1069.08|1074.5|1069.1|1074.48|1069.08|17
1656789540000|2022-07-02 19:19:00|1074.49|1069.09|1074.45|1069.05|1074.5|1069.1|1074.44|1069.04|13
1656789550000|2022-07-02 19:19:10|1074.46|1069.06|1073.98|1068.58|1074.47|1069.07|1073.98|1068.58|23
1656789560000|2022-07-02 19:19:20|1073.94|1068.54|1073.58|1068.18|1073.97|1068.57|1073.58|1068.18|26
1656789570000|2022-07-02 19:19:30|1073.53|1068.13|1073.47|1068.07|1073.54|1068.14|1073.43|1068.03|22
1656789580000|2022-07-02 19:19:40|1073.44|1068.04|1073.41|1068.01|1073.46|1068.06|1073.41|1068.01|8
1656789590000|2022-07-02 19:19:50|1073.4|1068|1073.67|1068.27|1073.69|1068.29|1073.4|1068|20
1656789600000|2022-07-02 19:20:00|1073.7|1068.3|1073.49|1068.09|1073.76|1068.36|1073.27|1067.87|26
1656789610000|2022-07-02 19:20:10|1073.47|1068.07|1073.55|1068.15|1073.58|1068.18|1073.47|1068.07|22
1656789620000|2022-07-02 19:20:20|1073.56|1068.16|1073.45|1068.05|1073.56|1068.16|1073.43|1068.03|15
1656789630000|2022-07-02 19:20:30|1073.44|1068.04|1073.2|1067.8|1073.44|1068.04|1073.15|1067.75|19
1656789640000|2022-07-02 19:20:40|1073.21|1067.81|1073.49|1068.09|1073.54|1068.14|1073.2|1067.8|21
1656789650000|2022-07-02 19:20:50|1073.46|1068.06|1073.47|1068.07|1073.48|1068.08|1073.46|1068.06|8
1656789660000|2022-07-02 19:21:00|1073.45|1068.05|1072.39|1066.99|1073.48|1068.08|1072.23|1066.83|27
1656789670000|2022-07-02 19:21:10|1072.41|1067.01|1072.1|1066.7|1072.41|1067.01|1072.09|1066.69|23
1656789680000|2022-07-02 19:21:20|1072.07|1066.67|1071.25|1065.85|1072.12|1066.72|1071.25|1065.85|29
1656789690000|2022-07-02 19:21:30|1071.24|1065.84|1069.97|1064.57|1071.34|1065.94|1069.66|1064.26|36
1656789700000|2022-07-02 19:21:40|1069.98|1064.58|1069.61|1064.21|1070.03|1064.63|1069.29|1063.89|34
1656789710000|2022-07-02 19:21:50|1069.62|1064.22|1069.08|1063.68|1069.67|1064.27|1068.87|1063.47|35
1656789720000|2022-07-02 19:22:00|1069.12|1063.72|1069.12|1063.72|1069.15|1063.75|1069.02|1063.62|32
1656789730000|2022-07-02 19:22:10|1069.04|1063.64|1068.38|1062.98|1069.04|1063.64|1068.31|1062.91|29
1656789740000|2022-07-02 19:22:20|1068.47|1063.07|1067.95|1062.55|1068.49|1063.09|1067.94|1062.54|32
1656789750000|2022-07-02 19:22:30|1067.94|1062.54|1068.02|1062.62|1068.21|1062.81|1067.94|1062.54|30
1656789760000|2022-07-02 19:22:40|1068.01|1062.61|1067.92|1062.52|1068.03|1062.63|1067.87|1062.47|25
1656789770000|2022-07-02 19:22:50|1067.93|1062.53|1068.75|1063.35|1068.75|1063.35|1067.91|1062.51|28
1656789780000|2022-07-02 19:23:00|1068.8|1063.4|1068.47|1063.07|1068.8|1063.4|1068.4|1063|29
1656789790000|2022-07-02 19:23:10|1068.52|1063.12|1068.69|1063.29|1068.74|1063.34|1068.52|1063.12|25
1656789800000|2022-07-02 19:23:20|1068.68|1063.28|1068.61|1063.21|1068.69|1063.29|1068.59|1063.19|18
1656789810000|2022-07-02 19:23:30|1068.6|1063.2|1068.66|1063.26|1068.71|1063.31|1068.56|1063.16|20
1656789820000|2022-07-02 19:23:40|1068.64|1063.24|1068.51|1063.11|1068.65|1063.25|1068.32|1062.92|25
1656789830000|2022-07-02 19:23:50|1068.47|1063.07|1068.46|1063.06|1068.49|1063.09|1068.45|1063.05|17
1656789840000|2022-07-02 19:24:00|1068.41|1063.01|1068.36|1062.96|1068.46|1063.06|1068.33|1062.93|22
1656789850000|2022-07-02 19:24:10|1068.35|1062.95|1069.06|1063.66|1069.06|1063.66|1068.33|1062.93|32
1656789860000|2022-07-02 19:24:20|1069.07|1063.67|1069.17|1063.77|1069.17|1063.77|1068.93|1063.53|21
1656789870000|2022-07-02 19:24:30|1069.21|1063.81|1069.56|1064.16|1069.69|1064.29|1069.21|1063.81|32
1656789880000|2022-07-02 19:24:40|1069.55|1064.15|1068.97|1063.57|1069.64|1064.24|1068.96|1063.56|27
1656789890000|2022-07-02 19:24:50|1068.85|1063.45|1068.74|1063.34|1069.17|1063.77|1068.73|1063.33|27
1656789900000|2022-07-02 19:25:00|1068.77|1063.37|1068.82|1063.42|1068.92|1063.52|1068.77|1063.37|22
1656789910000|2022-07-02 19:25:10|1068.81|1063.41|1068.82|1063.42|1068.84|1063.44|1068.77|1063.37|22
1656789920000|2022-07-02 19:25:20|1068.81|1063.41|1068.99|1063.59|1068.99|1063.59|1068.81|1063.41|25
1656789930000|2022-07-02 19:25:30|1068.98|1063.58|1069.33|1063.93|1069.33|1063.93|1068.98|1063.58|23
1656789940000|2022-07-02 19:25:40|1069.32|1063.92|1069.28|1063.88|1069.4|1064|1069.28|1063.88|16
1656789950000|2022-07-02 19:25:50|1069.27|1063.87|1069.22|1063.82|1069.27|1063.87|1069.08|1063.68|24
1656789960000|2022-07-02 19:26:00|1069.21|1063.81|1068.66|1063.26|1069.22|1063.82|1068.63|1063.23|15
1656789970000|2022-07-02 19:26:10|1068.67|1063.27|1068.56|1063.16|1068.67|1063.27|1068.55|1063.15|19
1656789980000|2022-07-02 19:26:20|1068.55|1063.15|1069.51|1064.11|1069.62|1064.22|1068.49|1063.09|25
1656789990000|2022-07-02 19:26:30|1069.56|1064.16|1069.59|1064.19|1069.63|1064.23|1069.53|1064.13|15
1656790000000|2022-07-02 19:26:40|1069.61|1064.21|1069.59|1064.19|1069.63|1064.23|1069.46|1064.06|14
1656790010000|2022-07-02 19:26:50|1069.65|1064.25|1069.84|1064.44|1069.84|1064.44|1069.65|1064.25|19
1656790020000|2022-07-02 19:27:00|1069.89|1064.49|1070.77|1065.37|1070.97|1065.57|1069.89|1064.49|29
1656790030000|2022-07-02 19:27:10|1070.78|1065.38|1071.08|1065.68|1071.11|1065.71|1070.61|1065.21|32
1656790040000|2022-07-02 19:27:20|1071.23|1065.83|1070.82|1065.42|1071.24|1065.84|1070.56|1065.16|27
1656790050000|2022-07-02 19:27:30|1070.8|1065.4|1070.67|1065.27|1070.88|1065.48|1070.61|1065.21|29
1656790060000|2022-07-02 19:27:40|1070.66|1065.26|1070.27|1064.87|1070.77|1065.37|1070.27|1064.87|33
1656790070000|2022-07-02 19:27:50|1070.26|1064.86|1069.46|1064.06|1070.26|1064.86|1069.46|1064.06|30
1656790080000|2022-07-02 19:28:00|1069.36|1063.96|1069.43|1064.03|1069.54|1064.14|1069.14|1063.74|32
1656790090000|2022-07-02 19:28:10|1069.44|1064.04|1067.51|1062.11|1069.55|1064.15|1067.49|1062.09|36
1656790100000|2022-07-02 19:28:20|1067.56|1062.16|1067.64|1062.24|1067.74|1062.34|1067.56|1062.16|32
1656790110000|2022-07-02 19:28:30|1067.67|1062.27|1067.6|1062.2|1067.68|1062.28|1067.4|1062|31
1656790120000|2022-07-02 19:28:40|1067.61|1062.21|1067.5|1062.1|1067.8|1062.4|1067.48|1062.08|26
1656790130000|2022-07-02 19:28:50|1067.43|1062.03|1067.76|1062.36|1067.76|1062.36|1067.42|1062.02|28
1656790140000|2022-07-02 19:29:00|1067.78|1062.38|1066.81|1061.41|1067.85|1062.45|1066.41|1061.01|35
1656790150000|2022-07-02 19:29:10|1066.77|1061.37|1066.62|1061.22|1066.97|1061.57|1066.62|1061.22|38
1656790160000|2022-07-02 19:29:20|1066.67|1061.27|1066.85|1061.45|1066.9|1061.5|1066.67|1061.27|23
1656790170000|2022-07-02 19:29:30|1066.79|1061.39|1066.91|1061.51|1066.91|1061.51|1066.44|1061.04|28
1656790180000|2022-07-02 19:29:40|1066.94|1061.54|1066.82|1061.42|1067|1061.6|1066.41|1061.01|31
1656790190000|2022-07-02 19:29:50|1066.83|1061.43|1066.44|1061.04|1066.84|1061.44|1066.35|1060.95|33
1656790200000|2022-07-02 19:30:00|1066.45|1061.05|1067.45|1062.05|1067.48|1062.08|1066.42|1061.02|28
1656790210000|2022-07-02 19:30:10|1067.65|1062.25|1068.13|1062.73|1068.19|1062.79|1067.64|1062.24|38
1656790220000|2022-07-02 19:30:20|1068.12|1062.72|1067.22|1061.82|1068.13|1062.73|1067.22|1061.82|28
1656790230000|2022-07-02 19:30:30|1067.15|1061.75|1066.98|1061.58|1067.18|1061.78|1066.98|1061.58|29
1656790240000|2022-07-02 19:30:40|1066.96|1061.56|1067.15|1061.75|1067.16|1061.76|1066.95|1061.55|28
1656790250000|2022-07-02 19:30:50|1067.13|1061.73|1067.48|1062.08|1067.48|1062.08|1066.99|1061.59|25
1656790260000|2022-07-02 19:31:00|1067.53|1062.13|1067.33|1061.93|1067.61|1062.21|1067.31|1061.91|25
1656790270000|2022-07-02 19:31:10|1067.31|1061.91|1067.35|1061.95|1067.41|1062.01|1067.3|1061.9|21
1656790280000|2022-07-02 19:31:20|1067.36|1061.96|1067.66|1062.26|1067.66|1062.26|1067.31|1061.91|26
1656790290000|2022-07-02 19:31:30|1067.7|1062.3|1067.61|1062.21|1067.75|1062.35|1067.61|1062.21|23
1656790300000|2022-07-02 19:31:40|1067.62|1062.22|1067.51|1062.11|1067.66|1062.26|1067.44|1062.04|27
1656790310000|2022-07-02 19:31:50|1067.49|1062.09|1067.53|1062.13|1067.53|1062.13|1067.49|1062.09|24
1656790320000|2022-07-02 19:32:00|1067.54|1062.14|1067.64|1062.24|1067.66|1062.26|1067.53|1062.13|23
1656790330000|2022-07-02 19:32:10|1067.63|1062.23|1066.38|1060.98|1067.63|1062.23|1066.37|1060.97|29
1656790340000|2022-07-02 19:32:20|1066.44|1061.04|1066.16|1060.76|1066.55|1061.15|1066.16|1060.76|28
1656790350000|2022-07-02 19:32:30|1066.2|1060.8|1064.96|1059.56|1066.26|1060.86|1064.69|1059.29|29
1656790360000|2022-07-02 19:32:40|1064.97|1059.57|1064.42|1059.02|1065.24|1059.84|1064.29|1058.89|34
1656790370000|2022-07-02 19:32:50|1064.49|1059.09|1064.62|1059.22|1064.75|1059.35|1064.47|1059.07|33
1656790380000|2022-07-02 19:33:00|1064.63|1059.23|1064.54|1059.14|1064.79|1059.39|1064.45|1059.05|33
1656790390000|2022-07-02 19:33:10|1064.67|1059.27|1065.06|1059.66|1065.09|1059.69|1064.67|1059.27|23
1656790400000|2022-07-02 19:33:20|1065.07|1059.67|1064.41|1059.01|1065.1|1059.7|1064.39|1058.99|32
1656790410000|2022-07-02 19:33:30|1064.4|1059|1064.43|1059.03|1064.48|1059.08|1064.38|1058.98|23
1656790420000|2022-07-02 19:33:40|1064.45|1059.05|1064.07|1058.67|1064.45|1059.05|1064.07|1058.67|29
1656790430000|2022-07-02 19:33:50|1064.03|1058.63|1064.44|1059.04|1064.51|1059.11|1063.81|1058.41|34
1656790440000|2022-07-02 19:34:00|1064.28|1058.88|1064.06|1058.66|1064.28|1058.88|1063.88|1058.48|28
1656790450000|2022-07-02 19:34:10|1064.05|1058.65|1064.21|1058.81|1064.41|1059.01|1064.05|1058.65|32
1656790460000|2022-07-02 19:34:20|1064.24|1058.84|1064.14|1058.74|1064.3|1058.9|1064.11|1058.71|21
1656790470000|2022-07-02 19:34:30|1064.16|1058.76|1064.06|1058.66|1064.28|1058.88|1064.06|1058.66|28
1656790480000|2022-07-02 19:34:40|1064.04|1058.64|1064.02|1058.62|1064.09|1058.69|1063.96|1058.56|26
1656790490000|2022-07-02 19:34:50|1064.05|1058.65|1063.97|1058.57|1064.08|1058.68|1063.96|1058.56|26
1656790500000|2022-07-02 19:35:00|1064.05|1058.65|1063.94|1058.54|1064.06|1058.66|1063.92|1058.52|19
1656790510000|2022-07-02 19:35:10|1063.96|1058.56|1063.88|1058.48|1064.06|1058.66|1063.88|1058.48|21
1656790520000|2022-07-02 19:35:20|1063.89|1058.49|1063.92|1058.52|1063.96|1058.56|1063.89|1058.49|26
1656790530000|2022-07-02 19:35:30|1063.93|1058.53|1063.96|1058.56|1063.99|1058.59|1063.93|1058.53|28
1656790540000|2022-07-02 19:35:40|1064.02|1058.62|1064.58|1059.18|1064.65|1059.25|1063.97|1058.57|25
1656790550000|2022-07-02 19:35:50|1064.54|1059.14|1064.55|1059.15|1064.65|1059.25|1064.45|1059.05|28
1656790560000|2022-07-02 19:36:00|1064.56|1059.16|1065.21|1059.81|1065.21|1059.81|1064.32|1058.92|26
1656790570000|2022-07-02 19:36:10|1065.22|1059.82|1066.3|1060.9|1066.3|1060.9|1065.22|1059.82|33
1656790580000|2022-07-02 19:36:20|1066.29|1060.89|1065.64|1060.24|1066.31|1060.91|1065.64|1060.24|30
1656790590000|2022-07-02 19:36:30|1065.63|1060.23|1064.44|1059.04|1065.64|1060.24|1064.44|1059.04|30
1656790600000|2022-07-02 19:36:40|1064.43|1059.03|1065.29|1059.89|1065.3|1059.9|1064.43|1059.03|32
1656790610000|2022-07-02 19:36:50|1065.3|1059.9|1065.36|1059.96|1065.53|1060.13|1065.24|1059.84|31
1656790620000|2022-07-02 19:37:00|1065.33|1059.93|1065.98|1060.58|1066.14|1060.74|1065.33|1059.93|30
1656790630000|2022-07-02 19:37:10|1066.03|1060.63|1065.66|1060.26|1066.09|1060.69|1065.66|1060.26|22
1656790640000|2022-07-02 19:37:20|1065.63|1060.23|1065.15|1059.75|1065.63|1060.23|1064.93|1059.53|23
1656790650000|2022-07-02 19:37:30|1065.17|1059.77|1065.48|1060.08|1065.53|1060.13|1065.17|1059.77|26
1656790660000|2022-07-02 19:37:40|1065.47|1060.07|1065.69|1060.29|1065.71|1060.31|1065.42|1060.02|27
1656790670000|2022-07-02 19:37:50|1065.7|1060.3|1065.87|1060.47|1065.87|1060.47|1065.31|1059.91|26
1656790680000|2022-07-02 19:38:00|1065.86|1060.46|1066.13|1060.73|1066.15|1060.75|1065.85|1060.45|26
1656790690000|2022-07-02 19:38:10|1066.22|1060.82|1066.2|1060.8|1066.45|1061.05|1066.18|1060.78|26
1656790700000|2022-07-02 19:38:20|1066.21|1060.81|1066.36|1060.96|1066.36|1060.96|1065.96|1060.56|20
1656790710000|2022-07-02 19:38:30|1066.38|1060.98|1066.26|1060.86|1066.39|1060.99|1066.21|1060.81|27
1656790720000|2022-07-02 19:38:40|1066.27|1060.87|1066.12|1060.72|1066.34|1060.94|1065.97|1060.57|28
1656790730000|2022-07-02 19:38:50|1066.11|1060.71|1065.79|1060.39|1066.14|1060.74|1065.79|1060.39|24
1656790740000|2022-07-02 19:39:00|1065.82|1060.42|1065.98|1060.58|1066|1060.6|1065.59|1060.19|26
1656790750000|2022-07-02 19:39:10|1065.96|1060.56|1065.87|1060.47|1065.97|1060.57|1065.64|1060.24|30
1656790760000|2022-07-02 19:39:20|1065.95|1060.55|1065.75|1060.35|1066.09|1060.69|1065.71|1060.31|28
1656790770000|2022-07-02 19:39:30|1065.71|1060.31|1065.81|1060.41|1065.81|1060.41|1065.29|1059.89|31
1656790780000|2022-07-02 19:39:40|1065.84|1060.44|1065.99|1060.59|1066.02|1060.62|1065.82|1060.42|18
1656790790000|2022-07-02 19:39:50|1065.98|1060.58|1065.85|1060.45|1065.99|1060.59|1065.61|1060.21|25
1656790800000|2022-07-02 19:40:00|1065.84|1060.44|1065.68|1060.28|1065.84|1060.44|1065.51|1060.11|26
1656790810000|2022-07-02 19:40:10|1065.67|1060.27|1065.88|1060.48|1065.92|1060.52|1065.61|1060.21|29
1656790820000|2022-07-02 19:40:20|1065.87|1060.47|1065.92|1060.52|1065.94|1060.54|1065.87|1060.47|19
1656790830000|2022-07-02 19:40:30|1065.93|1060.53|1065.83|1060.43|1065.94|1060.54|1065.83|1060.43|19
1656790840000|2022-07-02 19:40:40|1065.84|1060.44|1065.92|1060.52|1065.93|1060.53|1065.82|1060.42|16
1656790850000|2022-07-02 19:40:50|1065.91|1060.51|1065.55|1060.15|1065.93|1060.53|1065.54|1060.14|23
1656790860000|2022-07-02 19:41:00|1065.53|1060.13|1065.48|1060.08|1065.55|1060.15|1065.46|1060.06|19
1656790870000|2022-07-02 19:41:10|1065.49|1060.09|1066.08|1060.68|1066.08|1060.68|1065.49|1060.09|20
1656790880000|2022-07-02 19:41:20|1066.09|1060.69|1066.31|1060.91|1066.31|1060.91|1066.06|1060.66|29
1656790890000|2022-07-02 19:41:30|1066.32|1060.92|1066.25|1060.85|1066.32|1060.92|1066.25|1060.85|16
1656790900000|2022-07-02 19:41:40|1066.26|1060.86|1065.69|1060.29|1066.37|1060.97|1065.69|1060.29|24
1656790910000|2022-07-02 19:41:50|1065.63|1060.23|1065.73|1060.33|1065.73|1060.33|1065.6|1060.2|19
1656790920000|2022-07-02 19:42:00|1065.74|1060.34|1066.27|1060.87|1066.28|1060.88|1065.74|1060.34|23
1656790930000|2022-07-02 19:42:10|1066.32|1060.92|1066.32|1060.92|1066.33|1060.93|1066.28|1060.88|26
1656790940000|2022-07-02 19:42:20|1066.31|1060.91|1066.09|1060.69|1066.35|1060.95|1066.09|1060.69|19
1656790950000|2022-07-02 19:42:30|1066.13|1060.73|1066.06|1060.66|1066.13|1060.73|1065.9|1060.5|26
1656790960000|2022-07-02 19:42:40|1066.16|1060.76|1067.15|1061.75|1067.25|1061.85|1066.15|1060.75|31
1656790970000|2022-07-02 19:42:50|1067.16|1061.76|1066.73|1061.33|1067.16|1061.76|1066.73|1061.33|31
1656790980000|2022-07-02 19:43:00|1066.74|1061.34|1066.75|1061.35|1066.78|1061.38|1066.72|1061.32|22
1656790990000|2022-07-02 19:43:10|1066.76|1061.36|1066.81|1061.41|1066.87|1061.47|1066.74|1061.34|25
1656791000000|2022-07-02 19:43:20|1066.83|1061.43|1067.17|1061.77|1067.17|1061.77|1066.82|1061.42|26
1656791010000|2022-07-02 19:43:30|1067.21|1061.81|1067.08|1061.68|1067.41|1062.01|1067.08|1061.68|27
1656791020000|2022-07-02 19:43:40|1067.11|1061.71|1067.1|1061.7|1067.12|1061.72|1067.07|1061.67|20
1656791030000|2022-07-02 19:43:50|1067.11|1061.71|1066.67|1061.27|1067.12|1061.72|1066.67|1061.27|17
1656791040000|2022-07-02 19:44:00|1066.66|1061.26|1066.68|1061.28|1066.69|1061.29|1066.59|1061.19|23
1656791050000|2022-07-02 19:44:10|1066.67|1061.27|1065.99|1060.59|1066.67|1061.27|1065.99|1060.59|24
1656791060000|2022-07-02 19:44:20|1065.98|1060.58|1065.35|1059.95|1065.99|1060.59|1065.32|1059.92|31
1656791070000|2022-07-02 19:44:30|1065.41|1060.01|1065.54|1060.14|1065.64|1060.24|1065.36|1059.96|25
1656791080000|2022-07-02 19:44:40|1065.55|1060.15|1065.72|1060.32|1065.78|1060.38|1065.53|1060.13|25
1656791090000|2022-07-02 19:44:50|1065.73|1060.33|1065.79|1060.39|1065.79|1060.39|1065.67|1060.27|26
1656791100000|2022-07-02 19:45:00|1065.98|1060.58|1065.69|1060.29|1066.26|1060.86|1065.64|1060.24|27
1656791110000|2022-07-02 19:45:10|1065.7|1060.3|1065.09|1059.69|1065.88|1060.48|1065.03|1059.63|28
1656791120000|2022-07-02 19:45:20|1065.12|1059.72|1065.29|1059.89|1065.42|1060.02|1065.12|1059.72|27
1656791130000|2022-07-02 19:45:30|1065.3|1059.9|1065.35|1059.95|1065.37|1059.97|1065.29|1059.89|17
1656791140000|2022-07-02 19:45:40|1065.36|1059.96|1065.52|1060.12|1065.52|1060.12|1065.34|1059.94|17
1656791150000|2022-07-02 19:45:50|1065.53|1060.13|1065.44|1060.04|1065.55|1060.15|1065.41|1060.01|25
1656791160000|2022-07-02 19:46:00|1065.43|1060.03|1065.4|1060|1065.43|1060.03|1065.4|1060|13
1656791170000|2022-07-02 19:46:10|1065.39|1059.99|1065.79|1060.39|1065.79|1060.39|1065.39|1059.99|16
1656791180000|2022-07-02 19:46:20|1065.78|1060.38|1065.83|1060.43|1065.83|1060.43|1065.58|1060.18|30
1656791190000|2022-07-02 19:46:30|1065.84|1060.44|1065.67|1060.27|1065.84|1060.44|1065.63|1060.23|22
1656791200000|2022-07-02 19:46:40|1065.62|1060.22|1065.81|1060.41|1065.81|1060.41|1065.62|1060.22|20
1656791210000|2022-07-02 19:46:50|1065.82|1060.42|1065.8|1060.4|1065.85|1060.45|1065.8|1060.4|21
1656791220000|2022-07-02 19:47:00|1065.81|1060.41|1066.37|1060.97|1066.61|1061.21|1065.81|1060.41|30
1656791230000|2022-07-02 19:47:10|1066.38|1060.98|1066.67|1061.27|1066.68|1061.28|1066.3|1060.9|23
1656791240000|2022-07-02 19:47:20|1066.65|1061.25|1066.75|1061.35|1066.81|1061.41|1066.65|1061.25|23
1656791250000|2022-07-02 19:47:30|1066.73|1061.33|1066.73|1061.33|1066.73|1061.33|1066.67|1061.27|15
1656791260000|2022-07-02 19:47:40|1066.74|1061.34|1067.1|1061.7|1067.16|1061.76|1066.74|1061.34|23
1656791270000|2022-07-02 19:47:50|1067.11|1061.71|1066.69|1061.29|1067.14|1061.74|1066.68|1061.28|31
1656791280000|2022-07-02 19:48:00|1066.7|1061.3|1066.55|1061.15|1066.74|1061.34|1066.55|1061.15|21
1656791290000|2022-07-02 19:48:10|1066.58|1061.18|1066.97|1061.57|1067.01|1061.61|1066.56|1061.16|24
1656791300000|2022-07-02 19:48:20|1066.98|1061.58|1066.95|1061.55|1066.98|1061.58|1066.79|1061.39|30
1656791310000|2022-07-02 19:48:30|1066.96|1061.56|1067.21|1061.81|1067.21|1061.81|1066.95|1061.55|22
1656791320000|2022-07-02 19:48:40|1067.19|1061.79|1067.24|1061.84|1067.26|1061.86|1067.18|1061.78|24
1656791330000|2022-07-02 19:48:50|1067.31|1061.91|1067.27|1061.87|1067.43|1062.03|1067.18|1061.78|24
1656791340000|2022-07-02 19:49:00|1067.28|1061.88|1066.99|1061.59|1067.28|1061.88|1066.89|1061.49|22
1656791350000|2022-07-02 19:49:10|1067|1061.6|1067.35|1061.95|1067.35|1061.95|1066.85|1061.45|23
1656791360000|2022-07-02 19:49:20|1067.39|1061.99|1067.44|1062.04|1067.44|1062.04|1067.28|1061.88|28
1656791370000|2022-07-02 19:49:30|1067.43|1062.03|1067.43|1062.03|1067.44|1062.04|1067.4|1062|22
1656791380000|2022-07-02 19:49:40|1067.42|1062.02|1067.51|1062.11|1067.53|1062.13|1067.4|1062|23
1656791390000|2022-07-02 19:49:50|1067.52|1062.12|1067.47|1062.07|1067.55|1062.15|1067.47|1062.07|23
1656791400000|2022-07-02 19:50:00|1067.48|1062.08|1067.5|1062.1|1067.53|1062.13|1067.42|1062.02|22
1656791410000|2022-07-02 19:50:10|1067.49|1062.09|1067.56|1062.16|1067.57|1062.17|1067.48|1062.08|14
1656791420000|2022-07-02 19:50:20|1067.55|1062.15|1067.19|1061.79|1067.57|1062.17|1067.19|1061.79|23
1656791430000|2022-07-02 19:50:30|1067.18|1061.78|1066.8|1061.4|1067.21|1061.81|1066.8|1061.4|23
1656791440000|2022-07-02 19:50:40|1066.82|1061.42|1066.8|1061.4|1066.82|1061.42|1066.74|1061.34|22
1656791450000|2022-07-02 19:50:50|1066.75|1061.35|1066.81|1061.41|1066.81|1061.41|1066.75|1061.35|6
1656791460000|2022-07-02 19:51:00|1066.8|1061.4|1066.81|1061.41|1066.81|1061.41|1066.8|1061.4|4
1656791470000|2022-07-02 19:51:10|1066.8|1061.4|1066.42|1061.02|1066.81|1061.41|1066.4|1061|11
1656791480000|2022-07-02 19:51:20|1066.44|1061.04|1066.48|1061.08|1066.64|1061.24|1066.41|1061.01|28
1656791490000|2022-07-02 19:51:30|1066.47|1061.07|1066.53|1061.13|1066.72|1061.32|1066.47|1061.07|22
1656791500000|2022-07-02 19:51:40|1066.51|1061.11|1066.54|1061.14|1066.54|1061.14|1066.46|1061.06|15
1656791510000|2022-07-02 19:51:50|1066.55|1061.15|1066.6|1061.2|1066.61|1061.21|1066.53|1061.13|14
1656791520000|2022-07-02 19:52:00|1066.61|1061.21|1066.58|1061.18|1066.61|1061.21|1066.54|1061.14|11
1656791530000|2022-07-02 19:52:10|1066.56|1061.16|1066.84|1061.44|1066.94|1061.54|1066.56|1061.16|23
1656791540000|2022-07-02 19:52:20|1066.85|1061.45|1066.81|1061.41|1066.85|1061.45|1066.67|1061.27|19
1656791550000|2022-07-02 19:52:30|1066.8|1061.4|1066.87|1061.47|1066.89|1061.49|1066.8|1061.4|19
1656791560000|2022-07-02 19:52:40|1066.86|1061.46|1066.92|1061.52|1066.93|1061.53|1066.76|1061.36|13
1656791570000|2022-07-02 19:52:50|1066.91|1061.51|1066.93|1061.53|1066.94|1061.54|1066.9|1061.5|13
1656791580000|2022-07-02 19:53:00|1066.92|1061.52|1066.97|1061.57|1067.02|1061.62|1066.92|1061.52|10
1656791590000|2022-07-02 19:53:10|1066.98|1061.58|1067.02|1061.62|1067.02|1061.62|1066.98|1061.58|13
1656791600000|2022-07-02 19:53:20|1067.01|1061.61|1067.02|1061.62|1067.03|1061.63|1067|1061.6|9
1656791610000|2022-07-02 19:53:30|1067.05|1061.65|1067.04|1061.64|1067.05|1061.65|1067.01|1061.61|16
1656791620000|2022-07-02 19:53:40|1067.03|1061.63|1067.02|1061.62|1067.04|1061.64|1067.01|1061.61|24
1656791630000|2022-07-02 19:53:50|1067.01|1061.61|1066.73|1061.33|1067.01|1061.61|1066.7|1061.3|20
1656791640000|2022-07-02 19:54:00|1066.72|1061.32|1066.78|1061.38|1066.79|1061.39|1066.72|1061.32|14
1656791650000|2022-07-02 19:54:10|1066.79|1061.39|1066.89|1061.49|1066.9|1061.5|1066.76|1061.36|17
1656791660000|2022-07-02 19:54:20|1066.91|1061.51|1066.81|1061.41|1066.91|1061.51|1066.8|1061.4|22
1656791670000|2022-07-02 19:54:30|1066.79|1061.39|1066.41|1061.01|1066.79|1061.39|1066.39|1060.99|21
1656791680000|2022-07-02 19:54:40|1066.42|1061.02|1066.44|1061.04|1066.46|1061.06|1066.37|1060.97|19
1656791690000|2022-07-02 19:54:50|1066.43|1061.03|1066.19|1060.79|1066.46|1061.06|1066.15|1060.75|14
1656791700000|2022-07-02 19:55:00|1066.2|1060.8|1066.56|1061.16|1066.56|1061.16|1066.19|1060.79|23
1656791710000|2022-07-02 19:55:10|1066.57|1061.17|1066.56|1061.16|1066.65|1061.25|1066.52|1061.12|20
1656791720000|2022-07-02 19:55:20|1066.57|1061.17|1067.08|1061.68|1067.08|1061.68|1066.56|1061.16|15
1656791730000|2022-07-02 19:55:30|1067.03|1061.63|1067.19|1061.79|1067.21|1061.81|1067.03|1061.63|23
1656791740000|2022-07-02 19:55:40|1067.2|1061.8|1067.26|1061.86|1067.3|1061.9|1067.18|1061.78|23
1656791750000|2022-07-02 19:55:50|1067.27|1061.87|1067.27|1061.87|1067.28|1061.88|1067.26|1061.86|19
1656791760000|2022-07-02 19:56:00|1067.28|1061.88|1067.27|1061.87|1067.31|1061.91|1067.22|1061.82|22
1656791770000|2022-07-02 19:56:10|1067.26|1061.86|1067.32|1061.92|1067.32|1061.92|1067.25|1061.85|14
1656791780000|2022-07-02 19:56:20|1067.31|1061.91|1067.14|1061.74|1067.31|1061.91|1067.07|1061.67|26
1656791790000|2022-07-02 19:56:30|1067.13|1061.73|1066.98|1061.58|1067.15|1061.75|1066.89|1061.49|30
1656791800000|2022-07-02 19:56:40|1066.97|1061.57|1066.95|1061.55|1066.99|1061.59|1066.95|1061.55|15
1656791810000|2022-07-02 19:56:50|1066.94|1061.54|1067.04|1061.64|1067.06|1061.66|1066.91|1061.51|25
1656791820000|2022-07-02 19:57:00|1067.05|1061.65|1067.12|1061.72|1067.12|1061.72|1067.05|1061.65|13
1656791830000|2022-07-02 19:57:10|1067.1|1061.7|1067.08|1061.68|1067.11|1061.71|1067.08|1061.68|11
1656791840000|2022-07-02 19:57:20|1067.07|1061.67|1067.02|1061.62|1067.08|1061.68|1067|1061.6|25
1656791850000|2022-07-02 19:57:30|1067.03|1061.63|1067.04|1061.64|1067.04|1061.64|1067.02|1061.62|8
1656791860000|2022-07-02 19:57:40|1067.03|1061.63|1067.04|1061.64|1067.04|1061.64|1067.02|1061.62|16
1656791870000|2022-07-02 19:57:50|1067.03|1061.63|1067.25|1061.85|1067.25|1061.85|1067.03|1061.63|7
1656791880000|2022-07-02 19:58:00|1067.27|1061.87|1067.49|1062.09|1067.51|1062.11|1067.23|1061.83|23
1656791890000|2022-07-02 19:58:10|1067.53|1062.13|1068.45|1063.05|1068.46|1063.06|1067.53|1062.13|22
1656791900000|2022-07-02 19:58:20|1068.32|1062.92|1068.02|1062.62|1068.32|1062.92|1068.02|1062.62|26
1656791910000|2022-07-02 19:58:30|1068.03|1062.63|1067.46|1062.06|1068.07|1062.67|1067.46|1062.06|22
1656791920000|2022-07-02 19:58:40|1067.58|1062.18|1067.57|1062.17|1067.6|1062.2|1067.54|1062.14|15
1656791930000|2022-07-02 19:58:50|1067.56|1062.16|1066.86|1061.46|1067.56|1062.16|1066.76|1061.36|24
1656791940000|2022-07-02 19:59:00|1066.87|1061.47|1066.9|1061.5|1067.21|1061.81|1066.87|1061.47|20
1656791950000|2022-07-02 19:59:10|1066.89|1061.49|1066.88|1061.48|1066.91|1061.51|1066.88|1061.48|8
1656791960000|2022-07-02 19:59:20|1066.9|1061.5|1067.27|1061.87|1067.27|1061.87|1066.9|1061.5|17
1656791970000|2022-07-02 19:59:30|1067.26|1061.86|1067.36|1061.96|1067.38|1061.98|1067.26|1061.86|16
1656791980000|2022-07-02 19:59:40|1067.37|1061.97|1067.57|1062.17|1067.6|1062.2|1067.35|1061.95|15
1656791990000|2022-07-02 19:59:50|1067.56|1062.16|1067.5|1062.1|1067.61|1062.21|1067.46|1062.06|20
1656792000000|2022-07-02 20:00:00|1067.48|1062.08|1067.51|1062.11|1067.51|1062.11|1067.01|1061.61|30
1656792010000|2022-07-02 20:00:10|1067.69|1062.29|1067.97|1062.57|1067.97|1062.57|1067.62|1062.22|26
1656792020000|2022-07-02 20:00:20|1067.96|1062.56|1067.88|1062.48|1067.96|1062.56|1067.87|1062.47|22
1656792030000|2022-07-02 20:00:30|1067.89|1062.49|1068.13|1062.73|1068.14|1062.74|1067.85|1062.45|24
1656792040000|2022-07-02 20:00:40|1068.12|1062.72|1068.16|1062.76|1068.2|1062.8|1068.09|1062.69|14
1656792050000|2022-07-02 20:00:50|1068.15|1062.75|1067.72|1062.32|1068.15|1062.75|1067.7|1062.3|16
1656792060000|2022-07-02 20:01:00|1067.73|1062.33|1067.75|1062.35|1067.76|1062.36|1067.71|1062.31|11
1656792070000|2022-07-02 20:01:10|1067.92|1062.52|1068|1062.6|1068.02|1062.62|1067.92|1062.52|19
1656792080000|2022-07-02 20:01:20|1068.01|1062.61|1068.22|1062.82|1068.22|1062.82|1067.97|1062.57|22
1656792090000|2022-07-02 20:01:30|1068.23|1062.83|1068.39|1062.99|1068.39|1062.99|1068.22|1062.82|19
1656792100000|2022-07-02 20:01:40|1068.38|1062.98|1068.31|1062.91|1068.38|1062.98|1068.25|1062.85|21
1656792110000|2022-07-02 20:01:50|1068.32|1062.92|1068.28|1062.88|1068.53|1063.13|1068.25|1062.85|22
1656792120000|2022-07-02 20:02:00|1068.29|1062.89|1068.23|1062.83|1068.3|1062.9|1068.18|1062.78|19
1656792130000|2022-07-02 20:02:10|1068.25|1062.85|1068.23|1062.83|1068.36|1062.96|1068.23|1062.83|17
1656792140000|2022-07-02 20:02:20|1068.19|1062.79|1068.82|1063.42|1068.82|1063.42|1068.19|1062.79|33
1656792150000|2022-07-02 20:02:30|1068.92|1063.52|1069.1|1063.7|1069.16|1063.76|1068.89|1063.49|30
1656792160000|2022-07-02 20:02:40|1069.08|1063.68|1068.44|1063.04|1069.08|1063.68|1068.42|1063.02|25
1656792170000|2022-07-02 20:02:50|1068.43|1063.03|1068.27|1062.87|1068.47|1063.07|1068.27|1062.87|18
1656792180000|2022-07-02 20:03:00|1068.26|1062.86|1067.73|1062.33|1068.26|1062.86|1067.72|1062.32|24
1656792190000|2022-07-02 20:03:10|1067.72|1062.32|1067.72|1062.32|1067.72|1062.32|1067.71|1062.31|7
1656792200000|2022-07-02 20:03:20|1067.71|1062.31|1067.66|1062.26|1067.73|1062.33|1067.62|1062.22|18
1656792210000|2022-07-02 20:03:30|1067.65|1062.25|1067.05|1061.65|1067.65|1062.25|1067.03|1061.63|25
1656792220000|2022-07-02 20:03:40|1067.04|1061.64|1067.12|1061.72|1067.14|1061.74|1066.97|1061.57|14
1656792230000|2022-07-02 20:03:50|1067.13|1061.73|1067.08|1061.68|1067.15|1061.75|1067.04|1061.64|18
1656792240000|2022-07-02 20:04:00|1067.1|1061.7|1066.9|1061.5|1067.14|1061.74|1066.9|1061.5|15
1656792250000|2022-07-02 20:04:10|1066.89|1061.49|1066.56|1061.16|1066.9|1061.5|1066.56|1061.16|12
1656792260000|2022-07-02 20:04:20|1066.54|1061.14|1066.64|1061.24|1066.9|1061.5|1066.47|1061.07|26
1656792270000|2022-07-02 20:04:30|1066.66|1061.26|1066.94|1061.54|1067.08|1061.68|1066.66|1061.26|29
1656792280000|2022-07-02 20:04:40|1066.93|1061.53|1066.95|1061.55|1067.04|1061.64|1066.9|1061.5|16
1656792290000|2022-07-02 20:04:50|1066.98|1061.58|1066.94|1061.54|1067.01|1061.61|1066.93|1061.53|17
1656792300000|2022-07-02 20:05:00|1066.95|1061.55|1066.94|1061.54|1066.97|1061.57|1066.9|1061.5|13
1656792310000|2022-07-02 20:05:10|1066.93|1061.53|1066.91|1061.51|1066.94|1061.54|1066.9|1061.5|15
1656792320000|2022-07-02 20:05:20|1066.89|1061.49|1066.85|1061.45|1066.89|1061.49|1066.75|1061.35|16
1656792330000|2022-07-02 20:05:30|1066.86|1061.46|1066.46|1061.06|1066.86|1061.46|1066.46|1061.06|23
1656792340000|2022-07-02 20:05:40|1066.47|1061.07|1065.01|1059.61|1066.49|1061.09|1065.01|1059.61|30
1656792350000|2022-07-02 20:05:50|1065.02|1059.62|1065.38|1059.98|1065.45|1060.05|1064.97|1059.57|28
1656792360000|2022-07-02 20:06:00|1065.39|1059.99|1064.96|1059.56|1065.46|1060.06|1064.96|1059.56|30
1656792370000|2022-07-02 20:06:10|1064.94|1059.54|1064.83|1059.43|1064.94|1059.54|1064.68|1059.28|34
1656792380000|2022-07-02 20:06:20|1064.87|1059.47|1065.25|1059.85|1065.25|1059.85|1064.85|1059.45|27
1656792390000|2022-07-02 20:06:30|1065.26|1059.86|1065.24|1059.84|1065.26|1059.86|1065.19|1059.79|23
1656792400000|2022-07-02 20:06:40|1065.23|1059.83|1065.2|1059.8|1065.24|1059.84|1065.16|1059.76|22
1656792410000|2022-07-02 20:06:50|1065.21|1059.81|1065.09|1059.69|1065.24|1059.84|1065.06|1059.66|20
1656792420000|2022-07-02 20:07:00|1065.1|1059.7|1065.11|1059.71|1065.13|1059.73|1065.05|1059.65|25
1656792430000|2022-07-02 20:07:10|1065.1|1059.7|1065.28|1059.88|1065.28|1059.88|1065.08|1059.68|13
1656792440000|2022-07-02 20:07:20|1065.27|1059.87|1065.23|1059.83|1065.32|1059.92|1065.18|1059.78|23
1656792450000|2022-07-02 20:07:30|1065.22|1059.82|1065.23|1059.83|1065.24|1059.84|1065.2|1059.8|17
1656792460000|2022-07-02 20:07:40|1065.24|1059.84|1065.28|1059.88|1065.33|1059.93|1065.21|1059.81|13
1656792470000|2022-07-02 20:07:50|1065.29|1059.89|1065.76|1060.36|1065.97|1060.57|1065.29|1059.89|27
1656792480000|2022-07-02 20:08:00|1065.7|1060.3|1065.75|1060.35|1065.76|1060.36|1065.64|1060.24|19
1656792490000|2022-07-02 20:08:10|1065.76|1060.36|1065.74|1060.34|1065.77|1060.37|1065.72|1060.32|17
1656792500000|2022-07-02 20:08:20|1065.8|1060.4|1065.83|1060.43|1065.88|1060.48|1065.8|1060.4|18
1656792510000|2022-07-02 20:08:30|1065.82|1060.42|1065.81|1060.41|1065.82|1060.42|1065.71|1060.31|19
1656792520000|2022-07-02 20:08:40|1065.82|1060.42|1066.01|1060.61|1066.19|1060.79|1065.82|1060.42|21
1656792530000|2022-07-02 20:08:50|1066|1060.6|1065.91|1060.51|1066.09|1060.69|1065.91|1060.51|20
1656792540000|2022-07-02 20:09:00|1065.92|1060.52|1065.89|1060.49|1065.92|1060.52|1065.86|1060.46|16
1656792550000|2022-07-02 20:09:10|1065.9|1060.5|1065.88|1060.48|1065.94|1060.54|1065.72|1060.32|25
1656792560000|2022-07-02 20:09:20|1065.87|1060.47|1065.77|1060.37|1065.89|1060.49|1065.74|1060.34|27
1656792570000|2022-07-02 20:09:30|1065.76|1060.36|1065.52|1060.12|1065.76|1060.36|1065.33|1059.93|26
1656792580000|2022-07-02 20:09:40|1065.54|1060.14|1065.58|1060.18|1065.59|1060.19|1065.54|1060.14|22
1656792590000|2022-07-02 20:09:50|1065.54|1060.14|1065.63|1060.23|1065.63|1060.23|1065.5|1060.1|24
1656792600000|2022-07-02 20:10:00|1065.65|1060.25|1065.81|1060.41|1065.84|1060.44|1065.65|1060.25|21
1656792610000|2022-07-02 20:10:10|1065.82|1060.42|1065.72|1060.32|1065.86|1060.46|1065.65|1060.25|18
1656792620000|2022-07-02 20:10:20|1065.71|1060.31|1065.69|1060.29|1065.71|1060.31|1065.68|1060.28|15
1656792630000|2022-07-02 20:10:30|1065.7|1060.3|1065.69|1060.29|1065.71|1060.31|1065.67|1060.27|13
1656792640000|2022-07-02 20:10:40|1065.68|1060.28|1065.78|1060.38|1065.84|1060.44|1065.68|1060.28|20
1656792650000|2022-07-02 20:10:50|1065.8|1060.4|1065.81|1060.41|1065.83|1060.43|1065.78|1060.38|14
1656792660000|2022-07-02 20:11:00|1065.82|1060.42|1065.73|1060.33|1065.82|1060.42|1065.63|1060.23|14
1656792670000|2022-07-02 20:11:10|1065.74|1060.34|1065.74|1060.34|1065.75|1060.35|1065.71|1060.31|12
1656792680000|2022-07-02 20:11:20|1065.73|1060.33|1065.75|1060.35|1065.75|1060.35|1065.68|1060.28|15
1656792690000|2022-07-02 20:11:30|1065.8|1060.4|1065.61|1060.21|1065.8|1060.4|1065.6|1060.2|15
1656792700000|2022-07-02 20:11:40|1065.62|1060.22|1065.51|1060.11|1065.63|1060.23|1065.51|1060.11|17
1656792710000|2022-07-02 20:11:50|1065.5|1060.1|1064.77|1059.37|1065.5|1060.1|1064.77|1059.37|19
1656792720000|2022-07-02 20:12:00|1064.81|1059.41|1065|1059.6|1065|1059.6|1064.81|1059.41|27
1656792730000|2022-07-02 20:12:10|1064.99|1059.59|1064.93|1059.53|1065.01|1059.61|1064.91|1059.51|22
1656792740000|2022-07-02 20:12:20|1064.94|1059.54|1064.94|1059.54|1064.95|1059.55|1064.92|1059.52|20
1656792750000|2022-07-02 20:12:30|1064.85|1059.45|1064.41|1059.01|1064.86|1059.46|1064.41|1059.01|28
1656792760000|2022-07-02 20:12:40|1064.42|1059.02|1064.69|1059.29|1064.72|1059.32|1064.39|1058.99|23
1656792770000|2022-07-02 20:12:50|1064.68|1059.28|1064.83|1059.43|1064.89|1059.49|1064.68|1059.28|22
1656792780000|2022-07-02 20:13:00|1064.81|1059.41|1065.24|1059.84|1065.28|1059.88|1064.81|1059.41|20
1656792790000|2022-07-02 20:13:10|1065.27|1059.87|1065.31|1059.91|1065.59|1060.19|1065.26|1059.86|24
1656792800000|2022-07-02 20:13:20|1065.29|1059.89|1065.01|1059.61|1065.45|1060.05|1065.01|1059.61|26
1656792810000|2022-07-02 20:13:30|1064.95|1059.55|1064.71|1059.31|1064.96|1059.56|1064.61|1059.21|27
1656792820000|2022-07-02 20:13:40|1064.72|1059.32|1064.99|1059.59|1064.99|1059.59|1064.67|1059.27|18
1656792830000|2022-07-02 20:13:50|1065|1059.6|1064.98|1059.58|1065.15|1059.75|1064.97|1059.57|24
1656792840000|2022-07-02 20:14:00|1064.99|1059.59|1065.33|1059.93|1065.41|1060.01|1064.99|1059.59|24
1656792850000|2022-07-02 20:14:10|1065.32|1059.92|1065.3|1059.9|1065.34|1059.94|1065.3|1059.9|21
1656792860000|2022-07-02 20:14:20|1065.31|1059.91|1065.29|1059.89|1065.32|1059.92|1065.28|1059.88|25
1656792870000|2022-07-02 20:14:30|1065.27|1059.87|1065.01|1059.61|1065.29|1059.89|1065|1059.6|18
1656792880000|2022-07-02 20:14:40|1065|1059.6|1065.26|1059.86|1065.27|1059.87|1065|1059.6|22
1656792890000|2022-07-02 20:14:50|1065.23|1059.83|1065.04|1059.64|1065.23|1059.83|1065.03|1059.63|16
1656792900000|2022-07-02 20:15:00|1065.02|1059.62|1065.24|1059.84|1065.32|1059.92|1064.98|1059.58|25
1656792910000|2022-07-02 20:15:10|1065.31|1059.91|1065.48|1060.08|1065.52|1060.12|1065.27|1059.87|27
1656792920000|2022-07-02 20:15:20|1065.46|1060.06|1066.13|1060.73|1066.13|1060.73|1065.34|1059.94|27
1656792930000|2022-07-02 20:15:30|1066.22|1060.82|1066.35|1060.95|1066.35|1060.95|1066.16|1060.76|24
1656792940000|2022-07-02 20:15:40|1066.37|1060.97|1066.46|1061.06|1066.46|1061.06|1066.36|1060.96|15
1656792950000|2022-07-02 20:15:50|1066.43|1061.03|1066.05|1060.65|1066.43|1061.03|1066.03|1060.63|28
1656792960000|2022-07-02 20:16:00|1066.06|1060.66|1064.02|1058.62|1066.07|1060.67|1064.02|1058.62|20
1656792970000|2022-07-02 20:16:10|1063.95|1058.55|1063.31|1057.91|1063.98|1058.58|1063.31|1057.91|28
1656792980000|2022-07-02 20:16:20|1063.3|1057.9|1062.82|1057.42|1063.3|1057.9|1062.76|1057.36|21
1656792990000|2022-07-02 20:16:30|1062.79|1057.39|1062.56|1057.16|1062.96|1057.56|1062.55|1057.15|30
1656793000000|2022-07-02 20:16:40|1062.58|1057.18|1062.44|1057.04|1062.74|1057.34|1062.31|1056.91|26
1656793010000|2022-07-02 20:16:50|1062.48|1057.08|1062.08|1056.68|1062.48|1057.08|1061.84|1056.44|34
1656793020000|2022-07-02 20:17:00|1062.09|1056.69|1062.13|1056.73|1062.21|1056.81|1062.09|1056.69|24
1656793030000|2022-07-02 20:17:10|1062.14|1056.74|1062.58|1057.18|1062.58|1057.18|1062.12|1056.72|19
1656793040000|2022-07-02 20:17:20|1062.57|1057.17|1062.29|1056.89|1062.61|1057.21|1062.29|1056.89|23
1656793050000|2022-07-02 20:17:30|1062.31|1056.91|1062.31|1056.91|1062.36|1056.96|1062.28|1056.88|20
1656793060000|2022-07-02 20:17:40|1062.32|1056.92|1062.61|1057.21|1062.61|1057.21|1062.32|1056.92|21
1656793070000|2022-07-02 20:17:50|1062.6|1057.2|1062.72|1057.32|1062.78|1057.38|1062.59|1057.19|22
1656793080000|2022-07-02 20:18:00|1062.71|1057.31|1063.65|1058.25|1063.84|1058.44|1062.69|1057.29|29
1656793090000|2022-07-02 20:18:10|1063.64|1058.24|1063.46|1058.06|1063.65|1058.25|1063.27|1057.87|23
1656793100000|2022-07-02 20:18:20|1063.45|1058.05|1063.4|1058|1063.55|1058.15|1063.4|1058|18
1656793110000|2022-07-02 20:18:30|1063.42|1058.02|1063.23|1057.83|1063.42|1058.02|1063.21|1057.81|23
1656793120000|2022-07-02 20:18:40|1063.24|1057.84|1063.2|1057.8|1063.26|1057.86|1063.19|1057.79|18
1656793130000|2022-07-02 20:18:50|1063.11|1057.71|1063.31|1057.91|1063.4|1058|1063.03|1057.63|25
1656793140000|2022-07-02 20:19:00|1063.3|1057.9|1063.36|1057.96|1063.4|1058|1063.28|1057.88|24
1656793150000|2022-07-02 20:19:10|1063.37|1057.97|1064.37|1058.97|1064.39|1058.99|1063.35|1057.95|27
1656793160000|2022-07-02 20:19:20|1064.38|1058.98|1064.06|1058.66|1064.38|1058.98|1063.93|1058.53|28
1656793170000|2022-07-02 20:19:30|1064.05|1058.65|1063.95|1058.55|1064.1|1058.7|1063.95|1058.55|22
1656793180000|2022-07-02 20:19:40|1063.97|1058.57|1063.95|1058.55|1063.97|1058.57|1063.94|1058.54|12
1656793190000|2022-07-02 20:19:50|1063.9|1058.5|1063.99|1058.59|1064.01|1058.61|1063.9|1058.5|15
1656793200000|2022-07-02 20:20:00|1063.98|1058.58|1064.1|1058.7|1064.13|1058.73|1063.98|1058.58|13
1656793210000|2022-07-02 20:20:10|1064.09|1058.69|1064.3|1058.9|1064.53|1059.13|1064.09|1058.69|28
1656793220000|2022-07-02 20:20:20|1064.29|1058.89|1064.42|1059.02|1064.42|1059.02|1064.26|1058.86|17
1656793230000|2022-07-02 20:20:30|1064.37|1058.97|1064.32|1058.92|1064.4|1059|1064.25|1058.85|22
1656793240000|2022-07-02 20:20:40|1064.33|1058.93|1064.32|1058.92|1064.33|1058.93|1064.3|1058.9|8
1656793250000|2022-07-02 20:20:50|1064.31|1058.91|1064.39|1058.99|1064.39|1058.99|1064.29|1058.89|14
1656793260000|2022-07-02 20:21:00|1064.38|1058.98|1064.57|1059.17|1064.62|1059.22|1064.36|1058.96|20
1656793270000|2022-07-02 20:21:10|1064.56|1059.16|1064.45|1059.05|1064.59|1059.19|1064.45|1059.05|19
1656793280000|2022-07-02 20:21:20|1064.44|1059.04|1064.39|1058.99|1064.44|1059.04|1064.39|1058.99|13
1656793290000|2022-07-02 20:21:30|1064.4|1059|1064.49|1059.09|1064.49|1059.09|1064.39|1058.99|14
1656793300000|2022-07-02 20:21:40|1064.5|1059.1|1064.43|1059.03|1064.71|1059.31|1064.43|1059.03|28
1656793310000|2022-07-02 20:21:50|1064.44|1059.04|1064.43|1059.03|1064.44|1059.04|1064.42|1059.02|6
1656793320000|2022-07-02 20:22:00|1064.42|1059.02|1064.43|1059.03|1064.43|1059.03|1064.42|1059.02|6
1656793330000|2022-07-02 20:22:10|1064.44|1059.04|1064.1|1058.7|1064.44|1059.04|1064.1|1058.7|17
1656793340000|2022-07-02 20:22:20|1064.09|1058.69|1063.97|1058.57|1064.09|1058.69|1063.97|1058.57|7
1656793350000|2022-07-02 20:22:30|1063.99|1058.59|1063.15|1057.75|1064.09|1058.69|1063.15|1057.75|18
1656793360000|2022-07-02 20:22:40|1063.07|1057.67|1063.11|1057.71|1063.12|1057.72|1062.91|1057.51|24
1656793370000|2022-07-02 20:22:50|1063.1|1057.7|1063.24|1057.84|1063.25|1057.85|1063.08|1057.68|14
1656793380000|2022-07-02 20:23:00|1063.25|1057.85|1063.4|1058|1063.41|1058.01|1063.19|1057.79|22
1656793390000|2022-07-02 20:23:10|1063.41|1058.01|1063.79|1058.39|1063.81|1058.41|1063.4|1058|22
1656793400000|2022-07-02 20:23:20|1063.81|1058.41|1063.81|1058.41|1063.82|1058.42|1063.79|1058.39|25
1656793410000|2022-07-02 20:23:30|1063.8|1058.4|1063.95|1058.55|1064.27|1058.87|1063.8|1058.4|21
1656793420000|2022-07-02 20:23:40|1063.89|1058.49|1063.87|1058.47|1063.97|1058.57|1063.85|1058.45|20
1656793430000|2022-07-02 20:23:50|1063.88|1058.48|1063.6|1058.2|1063.88|1058.48|1063.6|1058.2|20
1656793440000|2022-07-02 20:24:00|1063.56|1058.16|1063.7|1058.3|1063.73|1058.33|1063.56|1058.16|20
1656793450000|2022-07-02 20:24:10|1063.71|1058.31|1063.98|1058.58|1063.98|1058.58|1063.7|1058.3|20
1656793460000|2022-07-02 20:24:20|1063.99|1058.59|1064.27|1058.87|1064.31|1058.91|1063.99|1058.59|21
1656793470000|2022-07-02 20:24:30|1064.28|1058.88|1064.84|1059.44|1065.1|1059.7|1064.27|1058.87|19
1656793480000|2022-07-02 20:24:40|1064.81|1059.41|1064.69|1059.29|1064.81|1059.41|1064.64|1059.24|21
1656793490000|2022-07-02 20:24:50|1064.68|1059.28|1064.74|1059.34|1064.75|1059.35|1064.61|1059.21|26
1656793500000|2022-07-02 20:25:00|1064.73|1059.33|1064.82|1059.42|1064.87|1059.47|1064.73|1059.33|18
1656793510000|2022-07-02 20:25:10|1064.85|1059.45|1064.87|1059.47|1064.87|1059.47|1064.84|1059.44|11
1656793520000|2022-07-02 20:25:20|1064.86|1059.46|1064.86|1059.46|1064.88|1059.48|1064.86|1059.46|9
1656793530000|2022-07-02 20:25:30|1064.84|1059.44|1064.79|1059.39|1064.84|1059.44|1064.77|1059.37|20
1656793540000|2022-07-02 20:25:40|1064.8|1059.4|1065.19|1059.79|1065.19|1059.79|1064.78|1059.38|19
1656793550000|2022-07-02 20:25:50|1065.18|1059.78|1066.12|1060.72|1066.48|1061.08|1065.18|1059.78|33
1656793560000|2022-07-02 20:26:00|1066.17|1060.77|1066.66|1061.26|1066.82|1061.42|1066.16|1060.76|35
1656793570000|2022-07-02 20:26:10|1066.68|1061.28|1066.36|1060.96|1066.73|1061.33|1066.36|1060.96|28
1656793580000|2022-07-02 20:26:20|1066.39|1060.99|1066.75|1061.35|1066.78|1061.38|1066.38|1060.98|20
1656793590000|2022-07-02 20:26:30|1066.74|1061.34|1066.58|1061.18|1066.77|1061.37|1066.56|1061.16|28
1656793600000|2022-07-02 20:26:40|1066.56|1061.16|1066.27|1060.87|1066.56|1061.16|1066.26|1060.86|25
1656793610000|2022-07-02 20:26:50|1066.24|1060.84|1066.36|1060.96|1066.38|1060.98|1066.23|1060.83|23
1656793620000|2022-07-02 20:27:00|1066.38|1060.98|1066.39|1060.99|1066.51|1061.11|1066.35|1060.95|18
1656793630000|2022-07-02 20:27:10|1066.43|1061.03|1066.28|1060.88|1066.43|1061.03|1066.28|1060.88|10
1656793640000|2022-07-02 20:27:20|1066.29|1060.89|1066.23|1060.83|1066.38|1060.98|1066.23|1060.83|12
1656793650000|2022-07-02 20:27:30|1066.26|1060.86|1066.26|1060.86|1066.28|1060.88|1066.26|1060.86|10
1656793660000|2022-07-02 20:27:40|1066.27|1060.87|1066.09|1060.69|1066.27|1060.87|1066.03|1060.63|19
1656793670000|2022-07-02 20:27:50|1066.1|1060.7|1066.12|1060.72|1066.23|1060.83|1066.1|1060.7|14
1656793680000|2022-07-02 20:28:00|1066.11|1060.71|1066.35|1060.95|1066.35|1060.95|1066.1|1060.7|17
1656793690000|2022-07-02 20:28:10|1066.34|1060.94|1066.41|1061.01|1066.51|1061.11|1066.3|1060.9|20
1656793700000|2022-07-02 20:28:20|1066.4|1061|1066.18|1060.78|1066.4|1061|1066.17|1060.77|17
1656793710000|2022-07-02 20:28:30|1066.2|1060.8|1066.27|1060.87|1066.33|1060.93|1066.2|1060.8|22
1656793720000|2022-07-02 20:28:40|1066.3|1060.9|1066.17|1060.77|1066.32|1060.92|1066.15|1060.75|17
1656793730000|2022-07-02 20:28:50|1066.18|1060.78|1065.69|1060.29|1066.19|1060.79|1065.68|1060.28|17
1656793740000|2022-07-02 20:29:00|1065.68|1060.28|1066.14|1060.74|1066.14|1060.74|1065.68|1060.28|29
1656793750000|2022-07-02 20:29:10|1066.13|1060.73|1066.06|1060.66|1066.13|1060.73|1066.02|1060.62|22
1656793760000|2022-07-02 20:29:20|1066.07|1060.67|1066.06|1060.66|1066.11|1060.71|1066.06|1060.66|19
1656793770000|2022-07-02 20:29:30|1066.1|1060.7|1066.3|1060.9|1066.38|1060.98|1066.1|1060.7|22
1656793780000|2022-07-02 20:29:40|1066.29|1060.89|1066.26|1060.86|1066.29|1060.89|1066.19|1060.79|18
1656793790000|2022-07-02 20:29:50|1066.25|1060.85|1066.24|1060.84|1066.27|1060.87|1066.21|1060.81|24
1656793800000|2022-07-02 20:30:00|1066.21|1060.81|1066.76|1061.36|1066.76|1061.36|1066.18|1060.78|24
1656793810000|2022-07-02 20:30:10|1066.75|1061.35|1066.93|1061.53|1066.95|1061.55|1066.72|1061.32|22
1656793820000|2022-07-02 20:30:20|1066.95|1061.55|1066.36|1060.96|1067.09|1061.69|1066.36|1060.96|25
1656793830000|2022-07-02 20:30:30|1066.37|1060.97|1066.4|1061|1066.49|1061.09|1066.37|1060.97|27
1656793840000|2022-07-02 20:30:40|1066.41|1061.01|1066.41|1061.01|1066.43|1061.03|1066.39|1060.99|14
1656793850000|2022-07-02 20:30:50|1066.42|1061.02|1066.55|1061.15|1066.59|1061.19|1066.42|1061.02|24
1656793860000|2022-07-02 20:31:00|1066.54|1061.14|1066.7|1061.3|1066.7|1061.3|1066.54|1061.14|29
1656793870000|2022-07-02 20:31:10|1066.69|1061.29|1066.28|1060.88|1066.7|1061.3|1066.28|1060.88|29
1656793880000|2022-07-02 20:31:20|1066.31|1060.91|1066.61|1061.21|1066.64|1061.24|1066.31|1060.91|27
1656793890000|2022-07-02 20:31:30|1066.64|1061.24|1066.66|1061.26|1066.71|1061.31|1066.64|1061.24|21
1656793900000|2022-07-02 20:31:40|1066.65|1061.25|1066.5|1061.1|1066.65|1061.25|1066.4|1061|23
1656793910000|2022-07-02 20:31:50|1066.47|1061.07|1066.57|1061.17|1066.68|1061.28|1066.44|1061.04|23
1656793920000|2022-07-02 20:32:00|1066.56|1061.16|1066.74|1061.34|1066.74|1061.34|1066.48|1061.08|12
1656793930000|2022-07-02 20:32:10|1066.73|1061.33|1066.67|1061.27|1066.78|1061.38|1066.67|1061.27|16
1656793940000|2022-07-02 20:32:20|1066.68|1061.28|1066.68|1061.28|1066.74|1061.34|1066.68|1061.28|12
1656793950000|2022-07-02 20:32:30|1066.7|1061.3|1066.2|1060.8|1066.71|1061.31|1066.2|1060.8|16
1656793960000|2022-07-02 20:32:40|1066.13|1060.73|1066.23|1060.83|1066.3|1060.9|1066.13|1060.73|12
1656793970000|2022-07-02 20:32:50|1066.41|1061.01|1066.37|1060.97|1066.66|1061.26|1066.37|1060.97|10
1656793980000|2022-07-02 20:33:00|1066.33|1060.93|1066.14|1060.74|1066.34|1060.94|1066.12|1060.72|7
1656793990000|2022-07-02 20:33:10|1066.04|1060.64|1066.01|1060.61|1066.15|1060.75|1066|1060.6|16
1656794000000|2022-07-02 20:33:20|1066.02|1060.62|1066.18|1060.78|1066.23|1060.83|1066.02|1060.62|18
1656794010000|2022-07-02 20:33:30|1066.19|1060.79|1066.19|1060.79|1066.19|1060.79|1066.16|1060.76|12
1656794020000|2022-07-02 20:33:40|1066.18|1060.78|1066.22|1060.82|1066.3|1060.9|1066.18|1060.78|20
1656794030000|2022-07-02 20:33:50|1066.23|1060.83|1066.15|1060.75|1066.26|1060.86|1066.13|1060.73|25
1656794040000|2022-07-02 20:34:00|1066.14|1060.74|1066.15|1060.75|1066.15|1060.75|1066.14|1060.74|4
1656794050000|2022-07-02 20:34:10|1066.14|1060.74|1066.13|1060.73|1066.14|1060.74|1066.13|1060.73|2
1656794060000|2022-07-02 20:34:20|1066.14|1060.74|1066.14|1060.74|1066.14|1060.74|1066.12|1060.72|7
1656794070000|2022-07-02 20:34:30|1066.15|1060.75|1066.37|1060.97|1066.38|1060.98|1066.15|1060.75|11
1656794080000|2022-07-02 20:34:40|1066.38|1060.98|1066.39|1060.99|1066.39|1060.99|1066.36|1060.96|16
1656794090000|2022-07-02 20:34:50|1066.4|1061|1066.69|1061.29|1066.7|1061.3|1066.39|1060.99|19
1656794100000|2022-07-02 20:35:00|1066.68|1061.28|1066.41|1061.01|1066.69|1061.29|1066.41|1061.01|19
1656794110000|2022-07-02 20:35:10|1066.4|1061|1066.42|1061.02|1066.44|1061.04|1066.38|1060.98|19
1656794120000|2022-07-02 20:35:20|1066.41|1061.01|1066.17|1060.77|1066.45|1061.05|1066.17|1060.77|14
1656794130000|2022-07-02 20:35:30|1066.16|1060.76|1066.37|1060.97|1066.37|1060.97|1066.13|1060.73|17
1656794140000|2022-07-02 20:35:40|1066.36|1060.96|1066.54|1061.14|1066.56|1061.16|1066.36|1060.96|17
1656794150000|2022-07-02 20:35:50|1066.53|1061.13|1066.47|1061.07|1066.54|1061.14|1066.47|1061.07|15
1656794160000|2022-07-02 20:36:00|1066.46|1061.06|1066.46|1061.06|1066.48|1061.08|1066.44|1061.04|12
1656794170000|2022-07-02 20:36:10|1066.47|1061.07|1066.47|1061.07|1066.48|1061.08|1066.47|1061.07|3
1656794180000|2022-07-02 20:36:20|1066.48|1061.08|1066.48|1061.08|1066.48|1061.08|1066.48|1061.08|1
1656794190000|2022-07-02 20:36:30|1066.47|1061.07|1066.46|1061.06|1066.51|1061.11|1066.45|1061.05|12
1656794200000|2022-07-02 20:36:40|1066.47|1061.07|1066.46|1061.06|1066.49|1061.09|1066.45|1061.05|5
1656794210000|2022-07-02 20:36:50|1066.47|1061.07|1066.46|1061.06|1066.47|1061.07|1066.46|1061.06|2
1656794220000|2022-07-02 20:37:00|1066.5|1061.1|1066.57|1061.17|1067.12|1061.72|1066.47|1061.07|29
1656794230000|2022-07-02 20:37:10|1066.59|1061.19|1066.77|1061.37|1066.78|1061.38|1066.55|1061.15|10
1656794240000|2022-07-02 20:37:20|1066.76|1061.36|1066.78|1061.38|1066.78|1061.38|1066.76|1061.36|5
1656794250000|2022-07-02 20:37:30|1066.77|1061.37|1066.74|1061.34|1066.77|1061.37|1066.71|1061.31|16
1656794260000|2022-07-02 20:37:40|1066.73|1061.33|1066.79|1061.39|1066.84|1061.44|1066.71|1061.31|13
1656794270000|2022-07-02 20:37:50|1066.78|1061.38|1066.77|1061.37|1066.78|1061.38|1066.73|1061.33|9
1656794280000|2022-07-02 20:38:00|1066.75|1061.35|1066.79|1061.39|1066.8|1061.4|1066.66|1061.26|23
1656794290000|2022-07-02 20:38:10|1066.78|1061.38|1066.45|1061.05|1066.78|1061.38|1066.24|1060.84|23
1656794300000|2022-07-02 20:38:20|1066.46|1061.06|1066.56|1061.16|1066.56|1061.16|1066.46|1061.06|10
1656794310000|2022-07-02 20:38:30|1066.53|1061.13|1066.63|1061.23|1066.64|1061.24|1066.52|1061.12|16
1656794320000|2022-07-02 20:38:40|1066.62|1061.22|1066.64|1061.24|1066.71|1061.31|1066.58|1061.18|20
1656794330000|2022-07-02 20:38:50|1066.57|1061.17|1066.14|1060.74|1066.62|1061.22|1066.09|1060.69|26
1656794340000|2022-07-02 20:39:00|1066.15|1060.75|1066.2|1060.8|1066.2|1060.8|1066.14|1060.74|4
1656794350000|2022-07-02 20:39:10|1066.19|1060.79|1066.39|1060.99|1066.43|1061.03|1066.19|1060.79|21
1656794360000|2022-07-02 20:39:20|1066.4|1061|1066.4|1061|1066.4|1061|1066.32|1060.92|18
1656794370000|2022-07-02 20:39:30|1066.39|1060.99|1066.3|1060.9|1066.39|1060.99|1066.3|1060.9|17
1656794380000|2022-07-02 20:39:40|1066.31|1060.91|1066.16|1060.76|1066.31|1060.91|1066.13|1060.73|17
1656794390000|2022-07-02 20:39:50|1066.15|1060.75|1066.14|1060.74|1066.18|1060.78|1066.13|1060.73|14
1656794400000|2022-07-02 20:40:00|1066.13|1060.73|1066.53|1061.13|1066.53|1061.13|1066.13|1060.73|9
1656794410000|2022-07-02 20:40:10|1066.52|1061.12|1066.11|1060.71|1066.56|1061.16|1066.11|1060.71|23
1656794420000|2022-07-02 20:40:20|1066.12|1060.72|1066.14|1060.74|1066.14|1060.74|1066.11|1060.71|11
1656794430000|2022-07-02 20:40:30|1066.13|1060.73|1066.12|1060.72|1066.14|1060.74|1066.09|1060.69|8
1656794440000|2022-07-02 20:40:40|1066.11|1060.71|1066.12|1060.72|1066.15|1060.75|1066.11|1060.71|5
1656794450000|2022-07-02 20:40:50|1066.11|1060.71|1066.28|1060.88|1066.29|1060.89|1066.08|1060.68|10
1656794460000|2022-07-02 20:41:00|1066.29|1060.89|1066.17|1060.77|1066.29|1060.89|1066.17|1060.77|13
1656794470000|2022-07-02 20:41:10|1066.18|1060.78|1066.1|1060.7|1066.18|1060.78|1066.1|1060.7|15
1656794480000|2022-07-02 20:41:20|1066.09|1060.69|1066.42|1061.02|1066.45|1061.05|1066.05|1060.65|12
1656794490000|2022-07-02 20:41:30|1066.41|1061.01|1066.35|1060.95|1066.41|1061.01|1066.35|1060.95|8
1656794500000|2022-07-02 20:41:40|1066.42|1061.02|1066.37|1060.97|1066.42|1061.02|1066.36|1060.96|16
1656794510000|2022-07-02 20:41:50|1066.38|1060.98|1066.19|1060.79|1066.38|1060.98|1066.19|1060.79|13
1656794520000|2022-07-02 20:42:00|1066.17|1060.77|1066.14|1060.74|1066.17|1060.77|1066.07|1060.67|14
1656794530000|2022-07-02 20:42:10|1066.16|1060.76|1066.26|1060.86|1066.35|1060.95|1066.14|1060.74|17
1656794540000|2022-07-02 20:42:20|1066.25|1060.85|1066.29|1060.89|1066.33|1060.93|1066.24|1060.84|9
1656794550000|2022-07-02 20:42:30|1066.28|1060.88|1066.47|1061.07|1066.51|1061.11|1066.27|1060.87|14
1656794560000|2022-07-02 20:42:40|1066.46|1061.06|1066.88|1061.48|1066.93|1061.53|1066.46|1061.06|18
1656794570000|2022-07-02 20:42:50|1066.9|1061.5|1066.52|1061.12|1066.9|1061.5|1066.46|1061.06|23
1656794580000|2022-07-02 20:43:00|1066.65|1061.25|1066.63|1061.23|1066.67|1061.27|1066.63|1061.23|11
1656794590000|2022-07-02 20:43:10|1066.62|1061.22|1066.62|1061.22|1066.67|1061.27|1066.62|1061.22|12
1656794600000|2022-07-02 20:43:20|1066.61|1061.21|1066.59|1061.19|1066.63|1061.23|1066.59|1061.19|7
1656794610000|2022-07-02 20:43:30|1066.58|1061.18|1066.68|1061.28|1066.75|1061.35|1066.58|1061.18|20
1656794620000|2022-07-02 20:43:40|1066.69|1061.29|1066.47|1061.07|1066.69|1061.29|1066.38|1060.98|23
1656794630000|2022-07-02 20:43:50|1066.46|1061.06|1066.27|1060.87|1066.48|1061.08|1066.27|1060.87|17
1656794640000|2022-07-02 20:44:00|1066.28|1060.88|1066.32|1060.92|1066.34|1060.94|1066.28|1060.88|12
1656794650000|2022-07-02 20:44:10|1066.31|1060.91|1066.33|1060.93|1066.33|1060.93|1066.27|1060.87|7
1656794660000|2022-07-02 20:44:20|1066.31|1060.91|1066.23|1060.83|1066.31|1060.91|1066.23|1060.83|10
1656794670000|2022-07-02 20:44:30|1066.24|1060.84|1066.21|1060.81|1066.24|1060.84|1066.18|1060.78|12
1656794680000|2022-07-02 20:44:40|1066.25|1060.85|1065.96|1060.56|1066.34|1060.94|1065.96|1060.56|17
1656794690000|2022-07-02 20:44:50|1065.95|1060.55|1065.73|1060.33|1065.95|1060.55|1065.71|1060.31|18
1656794700000|2022-07-02 20:45:00|1065.68|1060.28|1065.25|1059.85|1065.68|1060.28|1064.54|1059.14|37
1656794710000|2022-07-02 20:45:10|1065.28|1059.88|1065.17|1059.77|1065.3|1059.9|1065.15|1059.75|21
1656794720000|2022-07-02 20:45:20|1065.19|1059.79|1065.16|1059.76|1065.37|1059.97|1065.16|1059.76|20
1656794730000|2022-07-02 20:45:30|1065.17|1059.77|1064.83|1059.43|1065.21|1059.81|1064.83|1059.43|20
1656794740000|2022-07-02 20:45:40|1064.84|1059.44|1064.83|1059.43|1064.86|1059.46|1064.82|1059.42|18
1656794750000|2022-07-02 20:45:50|1064.82|1059.42|1064.71|1059.31|1064.82|1059.42|1064.71|1059.31|19
1656794760000|2022-07-02 20:46:00|1064.69|1059.29|1064.81|1059.41|1064.81|1059.41|1064.46|1059.06|22
1656794770000|2022-07-02 20:46:10|1064.82|1059.42|1064.65|1059.25|1064.83|1059.43|1064.65|1059.25|19
1656794780000|2022-07-02 20:46:20|1064.63|1059.23|1064.74|1059.34|1064.81|1059.41|1064.63|1059.23|18
1656794790000|2022-07-02 20:46:30|1064.75|1059.35|1064.75|1059.35|1064.76|1059.36|1064.71|1059.31|25
1656794800000|2022-07-02 20:46:40|1064.76|1059.36|1065.19|1059.79|1065.21|1059.81|1064.75|1059.35|19
1656794810000|2022-07-02 20:46:50|1065.18|1059.78|1064.96|1059.56|1065.2|1059.8|1064.95|1059.55|15
1656794820000|2022-07-02 20:47:00|1064.97|1059.57|1065.38|1059.98|1065.38|1059.98|1064.96|1059.56|10
1656794830000|2022-07-02 20:47:10|1065.36|1059.96|1065.32|1059.92|1065.58|1060.18|1065.29|1059.89|20
1656794840000|2022-07-02 20:47:20|1065.34|1059.94|1065.1|1059.7|1065.34|1059.94|1065.01|1059.61|13
1656794850000|2022-07-02 20:47:30|1065.11|1059.71|1065.11|1059.71|1065.13|1059.73|1065.1|1059.7|14
1656794860000|2022-07-02 20:47:40|1065.1|1059.7|1065.11|1059.71|1065.13|1059.73|1065.1|1059.7|18
1656794870000|2022-07-02 20:47:50|1065.12|1059.72|1065.16|1059.76|1065.39|1059.99|1065.1|1059.7|18
1656794880000|2022-07-02 20:48:00|1065.19|1059.79|1065.18|1059.78|1065.3|1059.9|1065.17|1059.77|17
1656794890000|2022-07-02 20:48:10|1065.19|1059.79|1064.95|1059.55|1065.26|1059.86|1064.95|1059.55|27
1656794900000|2022-07-02 20:48:20|1064.94|1059.54|1064.93|1059.53|1065.12|1059.72|1064.61|1059.21|29
1656794910000|2022-07-02 20:48:30|1064.95|1059.55|1064.86|1059.46|1065.01|1059.61|1064.86|1059.46|19
1656794920000|2022-07-02 20:48:40|1064.87|1059.47|1065.05|1059.65|1065.08|1059.68|1064.86|1059.46|12
1656794930000|2022-07-02 20:48:50|1065.06|1059.66|1065.33|1059.93|1065.33|1059.93|1065.06|1059.66|21
1656794940000|2022-07-02 20:49:00|1065.32|1059.92|1065.25|1059.85|1065.34|1059.94|1065.19|1059.79|19
1656794950000|2022-07-02 20:49:10|1065.24|1059.84|1064.9|1059.5|1065.24|1059.84|1064.9|1059.5|14
1656794960000|2022-07-02 20:49:20|1064.92|1059.52|1065.13|1059.73|1065.13|1059.73|1064.86|1059.46|7
1656794970000|2022-07-02 20:49:30|1065.12|1059.72|1065.16|1059.76|1065.2|1059.8|1065.12|1059.72|15
1656794980000|2022-07-02 20:49:40|1065.17|1059.77|1065.14|1059.74|1065.18|1059.78|1065.13|1059.73|16
1656794990000|2022-07-02 20:49:50|1065.13|1059.73|1065.04|1059.64|1065.13|1059.73|1065.04|1059.64|14
1656795000000|2022-07-02 20:50:00|1065.07|1059.67|1065.1|1059.7|1065.11|1059.71|1065.06|1059.66|9
1656795010000|2022-07-02 20:50:10|1065.11|1059.71|1065.72|1060.32|1065.72|1060.32|1065.11|1059.71|25
1656795020000|2022-07-02 20:50:20|1065.75|1060.35|1065.8|1060.4|1065.82|1060.42|1065.73|1060.33|19
1656795030000|2022-07-02 20:50:30|1065.81|1060.41|1065.81|1060.41|1065.82|1060.42|1065.79|1060.39|10
1656795040000|2022-07-02 20:50:40|1065.8|1060.4|1065.81|1060.41|1065.83|1060.43|1065.8|1060.4|9
1656795050000|2022-07-02 20:50:50|1065.84|1060.44|1065.6|1060.2|1065.86|1060.46|1065.5|1060.1|19
1656795060000|2022-07-02 20:51:00|1065.61|1060.21|1065.75|1060.35|1065.8|1060.4|1065.61|1060.21|17
1656795070000|2022-07-02 20:51:10|1065.76|1060.36|1065.83|1060.43|1065.85|1060.45|1065.76|1060.36|19
1656795080000|2022-07-02 20:51:20|1065.84|1060.44|1065.87|1060.47|1065.87|1060.47|1065.66|1060.26|19
1656795090000|2022-07-02 20:51:30|1065.86|1060.46|1065.86|1060.46|1065.88|1060.48|1065.86|1060.46|6
1656795100000|2022-07-02 20:51:40|1065.87|1060.47|1065.8|1060.4|1065.88|1060.48|1065.8|1060.4|7
1656795110000|2022-07-02 20:51:50|1065.79|1060.39|1065.82|1060.42|1065.82|1060.42|1065.79|1060.39|14
1656795120000|2022-07-02 20:52:00|1065.81|1060.41|1065.75|1060.35|1065.82|1060.42|1065.75|1060.35|9
1656795130000|2022-07-02 20:52:10|1065.73|1060.33|1065.74|1060.34|1065.74|1060.34|1065.73|1060.33|4
1656795140000|2022-07-02 20:52:20|1065.75|1060.35|1065.85|1060.45|1065.89|1060.49|1065.65|1060.25|20
1656795150000|2022-07-02 20:52:30|1065.84|1060.44|1065.46|1060.06|1065.86|1060.46|1065.46|1060.06|12
1656795160000|2022-07-02 20:52:40|1065.37|1059.97|1064.85|1059.45|1065.38|1059.98|1064.59|1059.19|27
1656795170000|2022-07-02 20:52:50|1064.86|1059.46|1064.63|1059.23|1064.88|1059.48|1064.58|1059.18|25
1656795180000|2022-07-02 20:53:00|1064.62|1059.22|1064.55|1059.15|1064.68|1059.28|1064.54|1059.14|20
1656795190000|2022-07-02 20:53:10|1064.54|1059.14|1064.49|1059.09|1064.58|1059.18|1064.49|1059.09|13
1656795200000|2022-07-02 20:53:20|1064.5|1059.1|1064.69|1059.29|1064.69|1059.29|1064.5|1059.1|21
1656795210000|2022-07-02 20:53:30|1064.68|1059.28|1064.68|1059.28|1064.69|1059.29|1064.66|1059.26|15
1656795220000|2022-07-02 20:53:40|1064.67|1059.27|1064.66|1059.26|1064.73|1059.33|1064.66|1059.26|14
1656795230000|2022-07-02 20:53:50|1064.67|1059.27|1064.64|1059.24|1064.67|1059.27|1064.61|1059.21|8
1656795240000|2022-07-02 20:54:00|1064.61|1059.21|1064.67|1059.27|1064.68|1059.28|1064.61|1059.21|14
1656795250000|2022-07-02 20:54:10|1064.64|1059.24|1064.73|1059.33|1064.74|1059.34|1064.58|1059.18|19
1656795260000|2022-07-02 20:54:20|1064.74|1059.34|1065.57|1060.17|1065.59|1060.19|1064.71|1059.31|24
1656795270000|2022-07-02 20:54:30|1065.59|1060.19|1065.62|1060.22|1065.62|1060.22|1065.59|1060.19|7
1656795280000|2022-07-02 20:54:40|1065.63|1060.23|1065.61|1060.21|1065.64|1060.24|1065.6|1060.2|7
1656795290000|2022-07-02 20:54:50|1065.6|1060.2|1065.97|1060.57|1065.99|1060.59|1065.59|1060.19|12
1656795300000|2022-07-02 20:55:00|1065.95|1060.55|1066.19|1060.79|1066.2|1060.8|1065.93|1060.53|13
1656795310000|2022-07-02 20:55:10|1066.2|1060.8|1066.57|1061.17|1066.7|1061.3|1066.2|1060.8|23
1656795320000|2022-07-02 20:55:20|1066.56|1061.16|1066.59|1061.19|1066.59|1061.19|1066.37|1060.97|21
1656795330000|2022-07-02 20:55:30|1066.6|1061.2|1066.33|1060.93|1066.6|1061.2|1066.33|1060.93|11
1656795340000|2022-07-02 20:55:40|1066.3|1060.9|1066.17|1060.77|1066.33|1060.93|1066.02|1060.62|25
1656795350000|2022-07-02 20:55:50|1066.18|1060.78|1066.16|1060.76|1066.18|1060.78|1066.1|1060.7|14
1656795360000|2022-07-02 20:56:00|1066.15|1060.75|1066.35|1060.95|1066.44|1061.04|1066.14|1060.74|17
1656795370000|2022-07-02 20:56:10|1066.39|1060.99|1066.36|1060.96|1066.4|1061|1066.35|1060.95|19
1656795380000|2022-07-02 20:56:20|1066.39|1060.99|1066.36|1060.96|1066.39|1060.99|1066.36|1060.96|6
1656795390000|2022-07-02 20:56:30|1066.35|1060.95|1066.37|1060.97|1066.38|1060.98|1066.32|1060.92|14
1656795400000|2022-07-02 20:56:40|1066.34|1060.94|1066.38|1060.98|1066.38|1060.98|1066.32|1060.92|15
1656795410000|2022-07-02 20:56:50|1066.37|1060.97|1065.77|1060.37|1066.43|1061.03|1065.69|1060.29|23
1656795420000|2022-07-02 20:57:00|1065.75|1060.35|1065.58|1060.18|1065.84|1060.44|1065.58|1060.18|26
1656795430000|2022-07-02 20:57:10|1065.57|1060.17|1064.88|1059.48|1065.58|1060.18|1064.88|1059.48|28
1656795440000|2022-07-02 20:57:20|1064.86|1059.46|1064.87|1059.47|1064.98|1059.58|1064.84|1059.44|24
1656795450000|2022-07-02 20:57:30|1064.88|1059.48|1064.99|1059.59|1064.99|1059.59|1064.86|1059.46|19
1656795460000|2022-07-02 20:57:40|1064.97|1059.57|1064.82|1059.42|1064.97|1059.57|1064.79|1059.39|17
1656795470000|2022-07-02 20:57:50|1064.76|1059.36|1064.7|1059.3|1064.76|1059.36|1064.37|1058.97|32
1656795480000|2022-07-02 20:58:00|1064.72|1059.32|1064.76|1059.36|1064.76|1059.36|1064.68|1059.28|13
1656795490000|2022-07-02 20:58:10|1064.75|1059.35|1064.69|1059.29|1064.75|1059.35|1064.69|1059.29|12
1656795500000|2022-07-02 20:58:20|1064.7|1059.3|1065.43|1060.03|1065.54|1060.14|1064.7|1059.3|27
1656795510000|2022-07-02 20:58:30|1065.42|1060.02|1065.77|1060.37|1065.99|1060.59|1065.42|1060.02|27
1656795520000|2022-07-02 20:58:40|1065.83|1060.43|1065.76|1060.36|1065.83|1060.43|1065.75|1060.35|5
1656795530000|2022-07-02 20:58:50|1065.78|1060.38|1065.47|1060.07|1065.78|1060.38|1065.42|1060.02|15
1656795540000|2022-07-02 20:59:00|1065.48|1060.08|1065.5|1060.1|1065.52|1060.12|1065.48|1060.08|13
1656795550000|2022-07-02 20:59:10|1065.51|1060.11|1065.83|1060.43|1065.86|1060.46|1065.5|1060.1|23
1656795560000|2022-07-02 20:59:20|1065.92|1060.52|1065.85|1060.45|1065.98|1060.58|1065.84|1060.44|19
1656795570000|2022-07-02 20:59:30|1065.87|1060.47|1065.98|1060.58|1066.01|1060.61|1065.87|1060.47|12
1656795580000|2022-07-02 20:59:40|1065.99|1060.59|1065.81|1060.41|1065.99|1060.59|1065.77|1060.37|20
1656795590000|2022-07-02 20:59:50|1065.82|1060.42|1065.73|1060.33|1065.91|1060.51|1065.73|1060.33|14
1656795600000|2022-07-02 21:00:00|1065.72|1060.32|1065.89|1060.49|1065.89|1060.49|1065.72|1060.32|21
1656795610000|2022-07-02 21:00:10|1065.91|1060.51|1065.73|1060.33|1066.14|1060.74|1065.67|1060.27|27
1656795620000|2022-07-02 21:00:20|1065.74|1060.34|1065.72|1060.32|1065.74|1060.34|1065.72|1060.32|12
1656795630000|2022-07-02 21:00:30|1065.74|1060.34|1065.58|1060.18|1065.74|1060.34|1065.24|1059.84|27
1656795640000|2022-07-02 21:00:40|1065.59|1060.19|1065.61|1060.21|1065.74|1060.34|1065.45|1060.05|23
1656795650000|2022-07-02 21:00:50|1065.62|1060.22|1065.63|1060.23|1065.66|1060.26|1065.61|1060.21|9
1656795660000|2022-07-02 21:01:00|1065.64|1060.24|1065.62|1060.22|1065.64|1060.24|1065.61|1060.21|14
1656795670000|2022-07-02 21:01:10|1065.6|1060.2|1065.59|1060.19|1065.62|1060.22|1065.59|1060.19|3
1656795680000|2022-07-02 21:01:20|1065.6|1060.2|1065.56|1060.16|1065.6|1060.2|1065.52|1060.12|22
1656795690000|2022-07-02 21:01:30|1065.55|1060.15|1065.74|1060.34|1065.74|1060.34|1065.55|1060.15|18
1656795700000|2022-07-02 21:01:40|1065.77|1060.37|1065.71|1060.31|1065.85|1060.45|1065.69|1060.29|19
1656795710000|2022-07-02 21:01:50|1065.7|1060.3|1065.71|1060.31|1065.73|1060.33|1065.51|1060.11|23
1656795720000|2022-07-02 21:02:00|1065.69|1060.29|1065.86|1060.46|1065.86|1060.46|1065.65|1060.25|26
1656795730000|2022-07-02 21:02:10|1065.88|1060.48|1066.34|1060.94|1066.34|1060.94|1065.88|1060.48|18
1656795740000|2022-07-02 21:02:20|1066.35|1060.95|1066.28|1060.88|1066.35|1060.95|1066.22|1060.82|14
1656795750000|2022-07-02 21:02:30|1066.26|1060.86|1066.21|1060.81|1066.26|1060.86|1066.21|1060.81|16
1656795760000|2022-07-02 21:02:40|1066.2|1060.8|1066.15|1060.75|1066.2|1060.8|1065.99|1060.59|19
1656795770000|2022-07-02 21:02:50|1066.17|1060.77|1066.2|1060.8|1066.23|1060.83|1066.17|1060.77|16
1656795780000|2022-07-02 21:03:00|1066.19|1060.79|1065.56|1060.16|1066.2|1060.8|1065.56|1060.16|24
1656795790000|2022-07-02 21:03:10|1065.74|1060.34|1066.47|1061.07|1066.47|1061.07|1065.74|1060.34|26
1656795800000|2022-07-02 21:03:20|1066.46|1061.06|1066.43|1061.03|1066.46|1061.06|1066.43|1061.03|8
1656795810000|2022-07-02 21:03:30|1066.44|1061.04|1067.02|1061.62|1067.13|1061.73|1066.43|1061.03|15
1656795820000|2022-07-02 21:03:40|1067.03|1061.63|1067.01|1061.61|1067.03|1061.63|1066.77|1061.37|23
1656795830000|2022-07-02 21:03:50|1067|1061.6|1067.05|1061.65|1067.05|1061.65|1066.79|1061.39|19
1656795840000|2022-07-02 21:04:00|1067.03|1061.63|1067.03|1061.63|1067.03|1061.63|1067|1061.6|13
1656795850000|2022-07-02 21:04:10|1067.02|1061.62|1067.05|1061.65|1067.08|1061.68|1067.02|1061.62|16
1656795860000|2022-07-02 21:04:20|1067.07|1061.67|1067.05|1061.65|1067.11|1061.71|1067.04|1061.64|17
1656795870000|2022-07-02 21:04:30|1067.04|1061.64|1067.17|1061.77|1067.21|1061.81|1067.04|1061.64|19
1656795880000|2022-07-02 21:04:40|1067.16|1061.76|1067.18|1061.78|1067.19|1061.79|1067.12|1061.72|14
1656795890000|2022-07-02 21:04:50|1067.19|1061.79|1066.83|1061.43|1067.21|1061.81|1066.81|1061.41|11
1656795900000|2022-07-02 21:05:00|1066.81|1061.41|1066.76|1061.36|1066.81|1061.41|1066.59|1061.19|26
1656795910000|2022-07-02 21:05:10|1066.74|1061.34|1065.64|1060.24|1066.75|1061.35|1065.58|1060.18|17
1656795920000|2022-07-02 21:05:20|1065.66|1060.26|1065.69|1060.29|1065.81|1060.41|1065.66|1060.26|27
1656795930000|2022-07-02 21:05:30|1065.67|1060.27|1065.63|1060.23|1065.67|1060.27|1065.62|1060.22|13
1656795940000|2022-07-02 21:05:40|1065.64|1060.24|1065.53|1060.13|1065.65|1060.25|1065.53|1060.13|18
1656795950000|2022-07-02 21:05:50|1065.54|1060.14|1065.46|1060.06|1065.54|1060.14|1065.46|1060.06|16
1656795960000|2022-07-02 21:06:00|1065.47|1060.07|1067.25|1061.85|1067.25|1061.85|1065.47|1060.07|34
1656795970000|2022-07-02 21:06:10|1067.33|1061.93|1067.65|1062.25|1067.68|1062.28|1067.33|1061.93|26
1656795980000|2022-07-02 21:06:20|1067.66|1062.26|1067.13|1061.73|1067.66|1062.26|1067.13|1061.73|31
1656795990000|2022-07-02 21:06:30|1067.1|1061.7|1067.32|1061.92|1067.35|1061.95|1067.1|1061.7|23
1656796000000|2022-07-02 21:06:40|1067.33|1061.93|1067.32|1061.92|1067.59|1062.19|1067.27|1061.87|19
1656796010000|2022-07-02 21:06:50|1067.42|1062.02|1068.35|1062.95|1068.36|1062.96|1067.42|1062.02|28
1656796020000|2022-07-02 21:07:00|1068.36|1062.96|1069.51|1064.11|1070.16|1064.76|1068.24|1062.84|27
1656796030000|2022-07-02 21:07:10|1069.56|1064.16|1069.5|1064.1|1069.56|1064.16|1069.41|1064.01|27
1656796040000|2022-07-02 21:07:20|1069.57|1064.17|1069.37|1063.97|1069.57|1064.17|1069.08|1063.68|31
1656796050000|2022-07-02 21:07:30|1069.34|1063.94|1069.36|1063.96|1069.41|1064.01|1069.27|1063.87|27
1656796060000|2022-07-02 21:07:40|1069.35|1063.95|1069.42|1064.02|1069.42|1064.02|1068.99|1063.59|29
1656796070000|2022-07-02 21:07:50|1069.43|1064.03|1069.29|1063.89|1069.77|1064.37|1069.29|1063.89|31
1656796080000|2022-07-02 21:08:00|1069.28|1063.88|1068.8|1063.4|1069.29|1063.89|1068.61|1063.21|21
1656796090000|2022-07-02 21:08:10|1068.79|1063.39|1068.72|1063.32|1068.8|1063.4|1068.56|1063.16|30
1656796100000|2022-07-02 21:08:20|1068.89|1063.49|1068.64|1063.24|1068.93|1063.53|1068.64|1063.24|23
1656796110000|2022-07-02 21:08:30|1068.61|1063.21|1068.03|1062.63|1068.64|1063.24|1068.03|1062.63|35
1656796120000|2022-07-02 21:08:40|1067.62|1062.22|1068.63|1063.23|1068.67|1063.27|1067.61|1062.21|35
1656796130000|2022-07-02 21:08:50|1068.64|1063.24|1069.01|1063.61|1069.24|1063.84|1068.64|1063.24|27
1656796140000|2022-07-02 21:09:00|1068.99|1063.59|1068.53|1063.13|1068.99|1063.59|1068.51|1063.11|26
1656796150000|2022-07-02 21:09:10|1068.54|1063.14|1069.1|1063.7|1069.14|1063.74|1068.54|1063.14|28
1656796160000|2022-07-02 21:09:20|1069.13|1063.73|1069.5|1064.1|1069.6|1064.2|1069.05|1063.65|22
1656796170000|2022-07-02 21:09:30|1069.49|1064.09|1069.35|1063.95|1069.51|1064.11|1069.31|1063.91|25
1656796180000|2022-07-02 21:09:40|1069.34|1063.94|1069.1|1063.7|1069.55|1064.15|1069.1|1063.7|27
1656796190000|2022-07-02 21:09:50|1069.09|1063.69|1069.06|1063.66|1069.15|1063.75|1069.03|1063.63|26
1656796200000|2022-07-02 21:10:00|1069.11|1063.71|1069.44|1064.04|1069.46|1064.06|1069.06|1063.66|19
1656796210000|2022-07-02 21:10:10|1069.4|1064|1069.3|1063.9|1069.4|1064|1069.28|1063.88|18
1656796220000|2022-07-02 21:10:20|1069.29|1063.89|1069.44|1064.04|1069.45|1064.05|1069.29|1063.89|25
1656796230000|2022-07-02 21:10:30|1069.46|1064.06|1069.47|1064.07|1069.47|1064.07|1069.36|1063.96|19
1656796240000|2022-07-02 21:10:40|1069.48|1064.08|1069.44|1064.04|1069.51|1064.11|1069.43|1064.03|12
1656796250000|2022-07-02 21:10:50|1069.45|1064.05|1069.55|1064.15|1069.67|1064.27|1069.44|1064.04|23
1656796260000|2022-07-02 21:11:00|1069.56|1064.16|1069.43|1064.03|1069.56|1064.16|1069.42|1064.02|14
1656796270000|2022-07-02 21:11:10|1069.42|1064.02|1069.53|1064.13|1069.61|1064.21|1069.36|1063.96|22
1656796280000|2022-07-02 21:11:20|1069.56|1064.16|1069.54|1064.14|1069.58|1064.18|1069.53|1064.13|14
1656796290000|2022-07-02 21:11:30|1069.48|1064.08|1069.55|1064.15|1069.55|1064.15|1069.42|1064.02|16
1656796300000|2022-07-02 21:11:40|1069.54|1064.14|1069.54|1064.14|1069.63|1064.23|1069.41|1064.01|24
1656796310000|2022-07-02 21:11:50|1069.53|1064.13|1069.53|1064.13|1069.55|1064.15|1069.47|1064.07|22
1656796320000|2022-07-02 21:12:00|1069.47|1064.07|1069.3|1063.9|1069.47|1064.07|1069.2|1063.8|29
1656796330000|2022-07-02 21:12:10|1069.29|1063.89|1070.08|1064.68|1070.08|1064.68|1069.26|1063.86|28
1656796340000|2022-07-02 21:12:20|1070.05|1064.65|1069.85|1064.45|1070.05|1064.65|1069.84|1064.44|26
1656796350000|2022-07-02 21:12:30|1069.84|1064.44|1069.88|1064.48|1069.92|1064.52|1069.84|1064.44|19
1656796360000|2022-07-02 21:12:40|1069.91|1064.51|1070.02|1064.62|1070.08|1064.68|1069.89|1064.49|18
1656796370000|2022-07-02 21:12:50|1070.01|1064.61|1069.98|1064.58|1070.04|1064.64|1069.94|1064.54|17
1656796380000|2022-07-02 21:13:00|1070.02|1064.62|1069.87|1064.47|1070.02|1064.62|1069.87|1064.47|21
1656796390000|2022-07-02 21:13:10|1069.89|1064.49|1070.02|1064.62|1070.04|1064.64|1069.87|1064.47|23
1656796400000|2022-07-02 21:13:20|1070|1064.6|1070.14|1064.74|1070.16|1064.76|1070|1064.6|20
1656796410000|2022-07-02 21:13:30|1070.15|1064.75|1070.18|1064.78|1070.2|1064.8|1070.14|1064.74|20
1656796420000|2022-07-02 21:13:40|1070.17|1064.77|1070.12|1064.72|1070.34|1064.94|1070.12|1064.72|18
1656796430000|2022-07-02 21:13:50|1070.11|1064.71|1070.1|1064.7|1070.18|1064.78|1070.08|1064.68|22
1656796440000|2022-07-02 21:14:00|1070.09|1064.69|1070.1|1064.7|1070.11|1064.71|1070.05|1064.65|18
1656796450000|2022-07-02 21:14:10|1070.09|1064.69|1070.08|1064.68|1070.1|1064.7|1070.05|1064.65|24
1656796460000|2022-07-02 21:14:20|1070.07|1064.67|1070.1|1064.7|1070.13|1064.73|1070.07|1064.67|22
1656796470000|2022-07-02 21:14:30|1070.11|1064.71|1069.9|1064.5|1070.11|1064.71|1069.9|1064.5|13
1656796480000|2022-07-02 21:14:40|1069.92|1064.52|1069.93|1064.53|1069.96|1064.56|1069.89|1064.49|22
1656796490000|2022-07-02 21:14:50|1069.92|1064.52|1070.17|1064.77|1070.26|1064.86|1069.91|1064.51|29
1656796500000|2022-07-02 21:15:00|1070.16|1064.76|1070.34|1064.94|1070.42|1065.02|1070.13|1064.73|29
1656796510000|2022-07-02 21:15:10|1070.32|1064.92|1070.39|1064.99|1070.41|1065.01|1070.22|1064.82|25
1656796520000|2022-07-02 21:15:20|1070.41|1065.01|1070.35|1064.95|1070.41|1065.01|1070.35|1064.95|8
1656796530000|2022-07-02 21:15:30|1070.39|1064.99|1070.54|1065.14|1070.58|1065.18|1070.38|1064.98|10
1656796540000|2022-07-02 21:15:40|1070.55|1065.15|1070.51|1065.11|1070.55|1065.15|1070.51|1065.11|14
1656796550000|2022-07-02 21:15:50|1070.52|1065.12|1070.66|1065.26|1070.79|1065.39|1070.51|1065.11|18
1656796560000|2022-07-02 21:16:00|1070.51|1065.11|1070.34|1064.94|1070.51|1065.11|1070.31|1064.91|22
1656796570000|2022-07-02 21:16:10|1070.35|1064.95|1070.51|1065.11|1070.51|1065.11|1070.34|1064.94|15
1656796580000|2022-07-02 21:16:20|1070.52|1065.12|1070.57|1065.17|1070.64|1065.24|1070.52|1065.12|22
1656796590000|2022-07-02 21:16:30|1070.56|1065.16|1070.49|1065.09|1070.58|1065.18|1070.49|1065.09|18
1656796600000|2022-07-02 21:16:40|1070.5|1065.1|1070.47|1065.07|1070.51|1065.11|1070.42|1065.02|21
1656796610000|2022-07-02 21:16:50|1070.48|1065.08|1070.55|1065.15|1070.55|1065.15|1070.48|1065.08|19
1656796620000|2022-07-02 21:17:00|1070.52|1065.12|1070.95|1065.55|1070.95|1065.55|1070.48|1065.08|22
1656796630000|2022-07-02 21:17:10|1070.94|1065.54|1070.78|1065.38|1070.95|1065.55|1070.71|1065.31|17
1656796640000|2022-07-02 21:17:20|1070.85|1065.45|1070.7|1065.3|1070.85|1065.45|1070.67|1065.27|17
1656796650000|2022-07-02 21:17:30|1070.71|1065.31|1070.71|1065.31|1070.73|1065.33|1070.68|1065.28|22
1656796660000|2022-07-02 21:17:40|1070.7|1065.3|1070.72|1065.32|1070.78|1065.38|1070.7|1065.3|25
1656796670000|2022-07-02 21:17:50|1070.75|1065.35|1072.2|1066.8|1072.2|1066.8|1070.71|1065.31|28
1656796680000|2022-07-02 21:18:00|1072.09|1066.69|1071.57|1066.17|1072.09|1066.69|1071.21|1065.81|37
1656796690000|2022-07-02 21:18:10|1071.58|1066.18|1071.71|1066.31|1071.74|1066.34|1071.55|1066.15|33
1656796700000|2022-07-02 21:18:20|1071.69|1066.29|1071.69|1066.29|1071.83|1066.43|1071.57|1066.17|29
1656796710000|2022-07-02 21:18:30|1071.68|1066.28|1071.75|1066.35|1071.86|1066.46|1071.67|1066.27|24
1656796720000|2022-07-02 21:18:40|1071.76|1066.36|1071.6|1066.2|1071.76|1066.36|1071.57|1066.17|18
1656796730000|2022-07-02 21:18:50|1071.59|1066.19|1071.33|1065.93|1071.59|1066.19|1071.3|1065.9|17
1656796740000|2022-07-02 21:19:00|1071.34|1065.94|1071.38|1065.98|1071.49|1066.09|1071.33|1065.93|24
1656796750000|2022-07-02 21:19:10|1071.4|1066|1071.44|1066.04|1071.56|1066.16|1071.4|1066|25
1656796760000|2022-07-02 21:19:20|1071.45|1066.05|1071.38|1065.98|1071.46|1066.06|1071.38|1065.98|20
1656796770000|2022-07-02 21:19:30|1071.4|1066|1071.35|1065.95|1071.4|1066|1071.34|1065.94|21
1656796780000|2022-07-02 21:19:40|1071.36|1065.96|1071.29|1065.89|1071.36|1065.96|1071.28|1065.88|21
1656796790000|2022-07-02 21:19:50|1071.3|1065.9|1071.29|1065.89|1071.31|1065.91|1071.28|1065.88|19
1656796800000|2022-07-02 21:20:00|1071.22|1065.82|1071.09|1065.69|1071.22|1065.82|1071.05|1065.65|26
1656796810000|2022-07-02 21:20:10|1071.08|1065.68|1071.06|1065.66|1071.08|1065.68|1071|1065.6|20
1656796820000|2022-07-02 21:20:20|1071.05|1065.65|1071.29|1065.89|1071.29|1065.89|1070.9|1065.5|30
1656796830000|2022-07-02 21:20:30|1071.31|1065.91|1071.25|1065.85|1071.37|1065.97|1071.25|1065.85|24
1656796840000|2022-07-02 21:20:40|1071.2|1065.8|1071.16|1065.76|1071.2|1065.8|1071.14|1065.74|16
1656796850000|2022-07-02 21:20:50|1071.15|1065.75|1071.07|1065.67|1071.17|1065.77|1071.05|1065.65|20
1656796860000|2022-07-02 21:21:00|1071.04|1065.64|1070.89|1065.49|1071.05|1065.65|1070.89|1065.49|18
1656796870000|2022-07-02 21:21:10|1070.9|1065.5|1070.79|1065.39|1070.92|1065.52|1070.77|1065.37|25
1656796880000|2022-07-02 21:21:20|1070.77|1065.37|1070.83|1065.43|1070.87|1065.47|1070.77|1065.37|22
1656796890000|2022-07-02 21:21:30|1070.85|1065.45|1070.81|1065.41|1070.86|1065.46|1070.78|1065.38|21
1656796900000|2022-07-02 21:21:40|1070.8|1065.4|1070.82|1065.42|1070.83|1065.43|1070.8|1065.4|15
1656796910000|2022-07-02 21:21:50|1070.83|1065.43|1070.92|1065.52|1070.92|1065.52|1070.77|1065.37|30
1656796920000|2022-07-02 21:22:00|1070.93|1065.53|1070.9|1065.5|1070.93|1065.53|1070.89|1065.49|20
1656796930000|2022-07-02 21:22:10|1070.85|1065.45|1070.45|1065.05|1070.85|1065.45|1070.45|1065.05|19
1656796940000|2022-07-02 21:22:20|1070.44|1065.04|1070.29|1064.89|1070.44|1065.04|1070.19|1064.79|26
1656796950000|2022-07-02 21:22:30|1070.3|1064.9|1070.58|1065.18|1070.6|1065.2|1070.26|1064.86|20
1656796960000|2022-07-02 21:22:40|1070.56|1065.16|1070.63|1065.23|1070.72|1065.32|1070.56|1065.16|11
1656796970000|2022-07-02 21:22:50|1070.64|1065.24|1070.61|1065.21|1070.65|1065.25|1070.57|1065.17|15
1656796980000|2022-07-02 21:23:00|1070.62|1065.22|1070.56|1065.16|1070.62|1065.22|1070.53|1065.13|16
1656796990000|2022-07-02 21:23:10|1070.55|1065.15|1070.56|1065.16|1070.62|1065.22|1070.55|1065.15|19
1656797000000|2022-07-02 21:23:20|1070.55|1065.15|1070.6|1065.2|1070.65|1065.25|1070.55|1065.15|23
1656797010000|2022-07-02 21:23:30|1070.59|1065.19|1070.44|1065.04|1070.63|1065.23|1070.44|1065.04|18
1656797020000|2022-07-02 21:23:40|1070.43|1065.03|1070.28|1064.88|1070.44|1065.04|1070.28|1064.88|11
1656797030000|2022-07-02 21:23:50|1070.21|1064.81|1070.28|1064.88|1070.29|1064.89|1070.17|1064.77|12
1656797040000|2022-07-02 21:24:00|1070.27|1064.87|1070.29|1064.89|1070.32|1064.92|1070.27|1064.87|14
1656797050000|2022-07-02 21:24:10|1070.31|1064.91|1070.64|1065.24|1070.64|1065.24|1070.28|1064.88|16
1656797060000|2022-07-02 21:24:20|1070.68|1065.28|1070.76|1065.36|1070.85|1065.45|1070.63|1065.23|23
1656797070000|2022-07-02 21:24:30|1070.78|1065.38|1071.03|1065.63|1071.03|1065.63|1070.78|1065.38|28
1656797080000|2022-07-02 21:24:40|1071.05|1065.65|1070.58|1065.18|1071.07|1065.67|1070.56|1065.16|19
1656797090000|2022-07-02 21:24:50|1070.57|1065.17|1070.75|1065.35|1070.76|1065.36|1070.55|1065.15|20
1656797100000|2022-07-02 21:25:00|1070.74|1065.34|1070.86|1065.46|1070.86|1065.46|1070.69|1065.29|26
1656797110000|2022-07-02 21:25:10|1070.87|1065.47|1070.82|1065.42|1071.04|1065.64|1070.75|1065.35|27
1656797120000|2022-07-02 21:25:20|1070.81|1065.41|1072.09|1066.69|1072.09|1066.69|1070.81|1065.41|27
1656797130000|2022-07-02 21:25:30|1072.11|1066.71|1072.32|1066.92|1072.32|1066.92|1072.11|1066.71|18
1656797140000|2022-07-02 21:25:40|1072.31|1066.91|1072.27|1066.87|1072.33|1066.93|1072.26|1066.86|21
1656797150000|2022-07-02 21:25:50|1072.31|1066.91|1072.27|1066.87|1072.31|1066.91|1072.23|1066.83|22
1656797160000|2022-07-02 21:26:00|1072.26|1066.86|1072.35|1066.95|1072.35|1066.95|1072.26|1066.86|29
1656797170000|2022-07-02 21:26:10|1072.36|1066.96|1071.87|1066.47|1072.36|1066.96|1071.87|1066.47|30
1656797180000|2022-07-02 21:26:20|1071.85|1066.45|1072.07|1066.67|1072.07|1066.67|1071.85|1066.45|24
1656797190000|2022-07-02 21:26:30|1072.06|1066.66|1071.46|1066.06|1072.06|1066.66|1071.38|1065.98|27
1656797200000|2022-07-02 21:26:40|1071.44|1066.04|1071.34|1065.94|1071.47|1066.07|1071.34|1065.94|19
1656797210000|2022-07-02 21:26:50|1071.33|1065.93|1071.31|1065.91|1071.36|1065.96|1071.29|1065.89|27
1656797220000|2022-07-02 21:27:00|1071.34|1065.94|1071.27|1065.87|1071.4|1066|1071.26|1065.86|29
1656797230000|2022-07-02 21:27:10|1071.26|1065.86|1071.27|1065.87|1071.31|1065.91|1071.25|1065.85|15
1656797240000|2022-07-02 21:27:20|1071.28|1065.88|1071.14|1065.74|1071.32|1065.92|1071.12|1065.72|25
1656797250000|2022-07-02 21:27:30|1071.13|1065.73|1071.21|1065.81|1071.21|1065.81|1071.13|1065.73|18
1656797260000|2022-07-02 21:27:40|1071.19|1065.79|1071.24|1065.84|1071.28|1065.88|1071.18|1065.78|28
1656797270000|2022-07-02 21:27:50|1071.25|1065.85|1071.2|1065.8|1071.25|1065.85|1071.19|1065.79|8
1656797280000|2022-07-02 21:28:00|1071.21|1065.81|1071.23|1065.83|1071.3|1065.9|1071.19|1065.79|20
1656797290000|2022-07-02 21:28:10|1070.97|1065.57|1070.92|1065.52|1070.97|1065.57|1070.76|1065.36|18
1656797300000|2022-07-02 21:28:20|1070.95|1065.55|1070.76|1065.36|1070.95|1065.55|1070.72|1065.32|17
1656797310000|2022-07-02 21:28:30|1070.75|1065.35|1070.58|1065.18|1070.75|1065.35|1070.48|1065.08|22
1656797320000|2022-07-02 21:28:40|1070.57|1065.17|1070.45|1065.05|1070.63|1065.23|1070.4|1065|22
1656797330000|2022-07-02 21:28:50|1070.47|1065.07|1070.44|1065.04|1070.5|1065.1|1070.43|1065.03|22
1656797340000|2022-07-02 21:29:00|1070.42|1065.02|1070.09|1064.69|1070.42|1065.02|1070.09|1064.69|30
1656797350000|2022-07-02 21:29:10|1070.1|1064.7|1070.07|1064.67|1070.13|1064.73|1070.03|1064.63|18
1656797360000|2022-07-02 21:29:20|1070.01|1064.61|1069.96|1064.56|1070.08|1064.68|1069.9|1064.5|18
1656797370000|2022-07-02 21:29:30|1069.94|1064.54|1069.82|1064.42|1069.94|1064.54|1069.81|1064.41|7
1656797380000|2022-07-02 21:29:40|1069.81|1064.41|1069.67|1064.27|1069.81|1064.41|1069.67|1064.27|17
1656797390000|2022-07-02 21:29:50|1069.64|1064.24|1069.53|1064.13|1069.64|1064.24|1069.51|1064.11|15
1656797400000|2022-07-02 21:30:00|1069.54|1064.14|1069.55|1064.15|1069.55|1064.15|1069.46|1064.06|15
1656797410000|2022-07-02 21:30:10|1069.54|1064.14|1069.38|1063.98|1069.54|1064.14|1069.38|1063.98|21
1656797420000|2022-07-02 21:30:20|1069.37|1063.97|1069.4|1064|1069.41|1064.01|1069.37|1063.97|11
1656797430000|2022-07-02 21:30:30|1069.41|1064.01|1069.4|1064|1069.41|1064.01|1069.39|1063.99|11
1656797440000|2022-07-02 21:30:40|1069.41|1064.01|1069.39|1063.99|1069.41|1064.01|1069.37|1063.97|6
1656797450000|2022-07-02 21:30:50|1069.37|1063.97|1069.4|1064|1069.41|1064.01|1069.35|1063.95|9
1656797460000|2022-07-02 21:31:00|1069.39|1063.99|1069.45|1064.05|1069.5|1064.1|1069.39|1063.99|17
1656797470000|2022-07-02 21:31:10|1069.46|1064.06|1069.46|1064.06|1069.47|1064.07|1069.43|1064.03|14
1656797480000|2022-07-02 21:31:20|1069.47|1064.07|1069.4|1064|1069.47|1064.07|1069.4|1064|13
1656797490000|2022-07-02 21:31:30|1069.41|1064.01|1069.41|1064.01|1069.41|1064.01|1069.38|1063.98|9
1656797500000|2022-07-02 21:31:40|1069.4|1064|1069.39|1063.99|1069.42|1064.02|1069.38|1063.98|11
1656797510000|2022-07-02 21:31:50|1069.4|1064|1069.39|1063.99|1069.4|1064|1069.39|1063.99|2
1656797520000|2022-07-02 21:32:00|1069.4|1064|1069.38|1063.98|1069.4|1064|1069.38|1063.98|3
1656797530000|2022-07-02 21:32:10|1069.37|1063.97|1069.39|1063.99|1069.39|1063.99|1069.37|1063.97|5
1656797540000|2022-07-02 21:32:20|1069.41|1064.01|1069.41|1064.01|1069.41|1064.01|1069.4|1064|13
1656797550000|2022-07-02 21:32:30|1069.4|1064|1069.43|1064.03|1069.43|1064.03|1069.4|1064|12
1656797560000|2022-07-02 21:32:40|1069.44|1064.04|1069.45|1064.05|1069.46|1064.06|1069.43|1064.03|11
1656797570000|2022-07-02 21:32:50|1069.44|1064.04|1069.44|1064.04|1069.47|1064.07|1069.43|1064.03|19
1656797580000|2022-07-02 21:33:00|1069.45|1064.05|1069.35|1063.95|1069.45|1064.05|1069.34|1063.94|27
1656797590000|2022-07-02 21:33:10|1069.31|1063.91|1069.36|1063.96|1069.36|1063.96|1069.31|1063.91|7
1656797600000|2022-07-02 21:33:20|1069.4|1064|1069.37|1063.97|1069.4|1064|1069.36|1063.96|7
1656797610000|2022-07-02 21:33:30|1069.38|1063.98|1069.39|1063.99|1069.39|1063.99|1069.33|1063.93|12
1656797620000|2022-07-02 21:33:40|1069.38|1063.98|1069.4|1064|1069.4|1064|1069.38|1063.98|9
1656797630000|2022-07-02 21:33:50|1069.39|1063.99|1069.41|1064.01|1069.44|1064.04|1069.38|1063.98|14
1656797640000|2022-07-02 21:34:00|1069.39|1063.99|1069.43|1064.03|1069.45|1064.05|1069.39|1063.99|17
1656797650000|2022-07-02 21:34:10|1069.42|1064.02|1069.43|1064.03|1069.43|1064.03|1069.41|1064.01|19
1656797660000|2022-07-02 21:34:20|1069.44|1064.04|1069.43|1064.03|1069.44|1064.04|1069.41|1064.01|14
1656797670000|2022-07-02 21:34:30|1069.45|1064.05|1069.42|1064.02|1069.45|1064.05|1069.42|1064.02|11
1656797680000|2022-07-02 21:34:40|1069.43|1064.03|1069.42|1064.02|1069.43|1064.03|1069.42|1064.02|2
1656797690000|2022-07-02 21:34:50|1069.43|1064.03|1069.58|1064.18|1069.58|1064.18|1069.42|1064.02|20
1656797700000|2022-07-02 21:35:00|1069.56|1064.16|1069.6|1064.2|1069.64|1064.24|1069.56|1064.16|14
1656797710000|2022-07-02 21:35:10|1069.61|1064.21|1069.73|1064.33|1069.78|1064.38|1069.61|1064.21|14
1656797720000|2022-07-02 21:35:20|1069.72|1064.32|1070.2|1064.8|1070.2|1064.8|1069.66|1064.26|30
1656797730000|2022-07-02 21:35:30|1070.22|1064.82|1070.25|1064.85|1070.32|1064.92|1070.19|1064.79|23
1656797740000|2022-07-02 21:35:40|1070.3|1064.9|1070.27|1064.87|1070.34|1064.94|1070.27|1064.87|20
1656797750000|2022-07-02 21:35:50|1070.29|1064.89|1070.34|1064.94|1070.35|1064.95|1070.2|1064.8|21
1656797760000|2022-07-02 21:36:00|1070.33|1064.93|1070.48|1065.08|1070.52|1065.12|1070.33|1064.93|27
1656797770000|2022-07-02 21:36:10|1070.46|1065.06|1070.46|1065.06|1070.5|1065.1|1070.42|1065.02|19
1656797780000|2022-07-02 21:36:20|1070.47|1065.07|1070.53|1065.13|1070.54|1065.14|1070.47|1065.07|21
1656797790000|2022-07-02 21:36:30|1070.52|1065.12|1070.69|1065.29|1070.75|1065.35|1070.52|1065.12|21
1656797800000|2022-07-02 21:36:40|1070.7|1065.3|1070.84|1065.44|1070.84|1065.44|1070.69|1065.29|17
1656797810000|2022-07-02 21:36:50|1070.85|1065.45|1070.85|1065.45|1070.85|1065.45|1070.8|1065.4|8
1656797820000|2022-07-02 21:37:00|1070.86|1065.46|1070.87|1065.47|1070.88|1065.48|1070.85|1065.45|14
1656797830000|2022-07-02 21:37:10|1070.88|1065.48|1070.89|1065.49|1070.9|1065.5|1070.87|1065.47|20
1656797840000|2022-07-02 21:37:20|1070.87|1065.47|1070.93|1065.53|1070.94|1065.54|1070.87|1065.47|15
1656797850000|2022-07-02 21:37:30|1070.92|1065.52|1070.93|1065.53|1070.93|1065.53|1070.9|1065.5|12
1656797860000|2022-07-02 21:37:40|1070.94|1065.54|1070.9|1065.5|1070.94|1065.54|1070.9|1065.5|8
1656797870000|2022-07-02 21:37:50|1070.91|1065.51|1070.96|1065.56|1070.97|1065.57|1070.91|1065.51|20
1656797880000|2022-07-02 21:38:00|1070.97|1065.57|1070.95|1065.55|1070.98|1065.58|1070.94|1065.54|6
1656797890000|2022-07-02 21:38:10|1070.96|1065.56|1070.96|1065.56|1070.97|1065.57|1070.96|1065.56|3
1656797900000|2022-07-02 21:38:20|1070.97|1065.57|1070.95|1065.55|1070.98|1065.58|1070.94|1065.54|11
1656797910000|2022-07-02 21:38:30|1070.94|1065.54|1070.96|1065.56|1070.96|1065.56|1070.94|1065.54|8
1656797920000|2022-07-02 21:38:40|1070.95|1065.55|1070.81|1065.41|1070.95|1065.55|1070.8|1065.4|19
1656797930000|2022-07-02 21:38:50|1070.82|1065.42|1070.83|1065.43|1070.86|1065.46|1070.81|1065.41|8
1656797940000|2022-07-02 21:39:00|1070.82|1065.42|1070.77|1065.37|1070.82|1065.42|1070.71|1065.31|10
1656797950000|2022-07-02 21:39:10|1070.71|1065.31|1070.79|1065.39|1070.8|1065.4|1070.71|1065.31|14
1656797960000|2022-07-02 21:39:20|1070.82|1065.42|1070.77|1065.37|1070.82|1065.42|1070.75|1065.35|10
1656797970000|2022-07-02 21:39:30|1070.78|1065.38|1070.37|1064.97|1070.78|1065.38|1070.36|1064.96|16
1656797980000|2022-07-02 21:39:40|1070.36|1064.96|1070.09|1064.69|1070.38|1064.98|1070.09|1064.69|24
1656797990000|2022-07-02 21:39:50|1070.08|1064.68|1070.04|1064.64|1070.08|1064.68|1070|1064.6|13
1656798000000|2022-07-02 21:40:00|1070.05|1064.65|1070.02|1064.62|1070.05|1064.65|1069.96|1064.56|21
1656798010000|2022-07-02 21:40:10|1070.01|1064.61|1070.05|1064.65|1070.06|1064.66|1070.01|1064.61|16
1656798020000|2022-07-02 21:40:20|1070.06|1064.66|1070.11|1064.71|1070.13|1064.73|1070.05|1064.65|19
1656798030000|2022-07-02 21:40:30|1070.14|1064.74|1069.98|1064.58|1070.14|1064.74|1069.96|1064.56|18
1656798040000|2022-07-02 21:40:40|1070|1064.6|1069.71|1064.31|1070.03|1064.63|1069.64|1064.24|24
1656798050000|2022-07-02 21:40:50|1069.72|1064.32|1069.74|1064.34|1069.78|1064.38|1069.71|1064.31|14
1656798060000|2022-07-02 21:41:00|1069.73|1064.33|1069.74|1064.34|1069.74|1064.34|1069.71|1064.31|15
1656798070000|2022-07-02 21:41:10|1069.73|1064.33|1069.71|1064.31|1069.74|1064.34|1069.71|1064.31|15
1656798080000|2022-07-02 21:41:20|1069.72|1064.32|1069.66|1064.26|1069.72|1064.32|1069.6|1064.2|21
1656798090000|2022-07-02 21:41:30|1069.68|1064.28|1069.76|1064.36|1069.78|1064.38|1069.67|1064.27|17
1656798100000|2022-07-02 21:41:40|1069.74|1064.34|1069.82|1064.42|1069.85|1064.45|1069.74|1064.34|21
1656798110000|2022-07-02 21:41:50|1069.77|1064.37|1069.75|1064.35|1069.82|1064.42|1069.75|1064.35|15
1656798120000|2022-07-02 21:42:00|1069.76|1064.36|1069.79|1064.39|1069.81|1064.41|1069.75|1064.35|14
1656798130000|2022-07-02 21:42:10|1069.78|1064.38|1069.82|1064.42|1069.83|1064.43|1069.76|1064.36|19
1656798140000|2022-07-02 21:42:20|1069.83|1064.43|1069.92|1064.52|1069.92|1064.52|1069.79|1064.39|22
1656798150000|2022-07-02 21:42:30|1069.91|1064.51|1069.9|1064.5|1069.92|1064.52|1069.89|1064.49|12
1656798160000|2022-07-02 21:42:40|1069.89|1064.49|1069.97|1064.57|1069.97|1064.57|1069.89|1064.49|19
1656798170000|2022-07-02 21:42:50|1069.98|1064.58|1069.97|1064.57|1069.98|1064.58|1069.94|1064.54|21
1656798180000|2022-07-02 21:43:00|1069.94|1064.54|1069.98|1064.58|1070.01|1064.61|1069.94|1064.54|24
1656798190000|2022-07-02 21:43:10|1069.99|1064.59|1070|1064.6|1070|1064.6|1069.96|1064.56|11
1656798200000|2022-07-02 21:43:20|1069.98|1064.58|1069.97|1064.57|1069.98|1064.58|1069.97|1064.57|2
1656798210000|2022-07-02 21:43:30|1069.99|1064.59|1069.97|1064.57|1070|1064.6|1069.94|1064.54|15
1656798220000|2022-07-02 21:43:40|1069.99|1064.59|1069.98|1064.58|1070|1064.6|1069.96|1064.56|14
1656798230000|2022-07-02 21:43:50|1069.99|1064.59|1069.99|1064.59|1070|1064.6|1069.98|1064.58|16
1656798240000|2022-07-02 21:44:00|1069.98|1064.58|1069.93|1064.53|1070|1064.6|1069.9|1064.5|23
1656798250000|2022-07-02 21:44:10|1069.94|1064.54|1069.92|1064.52|1069.97|1064.57|1069.9|1064.5|21
1656798260000|2022-07-02 21:44:20|1069.94|1064.54|1069.9|1064.5|1069.94|1064.54|1069.89|1064.49|18
1656798270000|2022-07-02 21:44:30|1069.89|1064.49|1069.94|1064.54|1069.96|1064.56|1069.89|1064.49|16
1656798280000|2022-07-02 21:44:40|1069.95|1064.55|1070.01|1064.61|1070.04|1064.64|1069.95|1064.55|19
1656798290000|2022-07-02 21:44:50|1070.02|1064.62|1070.04|1064.64|1070.06|1064.66|1069.99|1064.59|24
1656798300000|2022-07-02 21:45:00|1070.05|1064.65|1070.48|1065.08|1070.51|1065.11|1070.01|1064.61|24
1656798310000|2022-07-02 21:45:10|1070.5|1065.1|1070.77|1065.37|1070.77|1065.37|1070.5|1065.1|18
1656798320000|2022-07-02 21:45:20|1070.78|1065.38|1070.97|1065.57|1070.97|1065.57|1070.75|1065.35|18
1656798330000|2022-07-02 21:45:30|1071.01|1065.61|1070.97|1065.57|1071.02|1065.62|1070.89|1065.49|26
1656798340000|2022-07-02 21:45:40|1070.98|1065.58|1070.89|1065.49|1070.98|1065.58|1070.86|1065.46|24
1656798350000|2022-07-02 21:45:50|1070.9|1065.5|1071.19|1065.79|1071.21|1065.81|1070.89|1065.49|24
1656798360000|2022-07-02 21:46:00|1071.2|1065.8|1071.14|1065.74|1071.21|1065.81|1071.01|1065.61|28
1656798370000|2022-07-02 21:46:10|1071.13|1065.73|1071.16|1065.76|1071.17|1065.77|1071.11|1065.71|28
1656798380000|2022-07-02 21:46:20|1071.12|1065.72|1071.02|1065.62|1071.15|1065.75|1071|1065.6|27
1656798390000|2022-07-02 21:46:30|1071.01|1065.61|1071.05|1065.65|1071.07|1065.67|1070.92|1065.52|25
1656798400000|2022-07-02 21:46:40|1071.06|1065.66|1070.89|1065.49|1071.13|1065.73|1070.88|1065.48|25
1656798410000|2022-07-02 21:46:50|1070.88|1065.48|1070.87|1065.47|1070.92|1065.52|1070.87|1065.47|12
1656798420000|2022-07-02 21:47:00|1070.88|1065.48|1070.94|1065.54|1070.95|1065.55|1070.88|1065.48|21
1656798430000|2022-07-02 21:47:10|1070.98|1065.58|1071.01|1065.61|1071.06|1065.66|1070.95|1065.55|18
1656798440000|2022-07-02 21:47:20|1071.04|1065.64|1071.11|1065.71|1071.11|1065.71|1071|1065.6|25
1656798450000|2022-07-02 21:47:30|1071.07|1065.67|1071.08|1065.68|1071.13|1065.73|1071.05|1065.65|22
1656798460000|2022-07-02 21:47:40|1071.1|1065.7|1071.08|1065.68|1071.15|1065.75|1071.03|1065.63|25
1656798470000|2022-07-02 21:47:50|1071.11|1065.71|1071.12|1065.72|1071.16|1065.76|1071.04|1065.64|30
1656798480000|2022-07-02 21:48:00|1071.15|1065.75|1072.09|1066.69|1072.11|1066.71|1071.1|1065.7|26
1656798490000|2022-07-02 21:48:10|1072.1|1066.7|1072.08|1066.68|1072.19|1066.79|1072.08|1066.68|27
1656798500000|2022-07-02 21:48:20|1072.07|1066.67|1072.14|1066.74|1072.15|1066.75|1072.05|1066.65|23
1656798510000|2022-07-02 21:48:30|1072.16|1066.76|1072.45|1067.05|1072.45|1067.05|1072.1|1066.7|25
1656798520000|2022-07-02 21:48:40|1072.42|1067.02|1072.48|1067.08|1072.81|1067.41|1072.36|1066.96|31
1656798530000|2022-07-02 21:48:50|1072.5|1067.1|1072.63|1067.23|1072.64|1067.24|1072.5|1067.1|21
1656798540000|2022-07-02 21:49:00|1072.62|1067.22|1072.62|1067.22|1072.65|1067.25|1072.61|1067.21|20
1656798550000|2022-07-02 21:49:10|1072.63|1067.23|1072.62|1067.22|1072.71|1067.31|1072.58|1067.18|26
1656798560000|2022-07-02 21:49:20|1072.63|1067.23|1072.49|1067.09|1072.63|1067.23|1072.49|1067.09|18
1656798570000|2022-07-02 21:49:30|1072.43|1067.03|1072.3|1066.9|1072.48|1067.08|1072.29|1066.89|28
1656798580000|2022-07-02 21:49:40|1072.32|1066.92|1072.31|1066.91|1072.35|1066.95|1072.3|1066.9|20
1656798590000|2022-07-02 21:49:50|1072.29|1066.89|1071.98|1066.58|1072.3|1066.9|1071.98|1066.58|28
1656798600000|2022-07-02 21:50:00|1071.97|1066.57|1072.01|1066.61|1072.17|1066.77|1071.97|1066.57|27
1656798610000|2022-07-02 21:50:10|1072|1066.6|1072.07|1066.67|1072.2|1066.8|1071.77|1066.37|30
1656798620000|2022-07-02 21:50:20|1072.08|1066.68|1072.13|1066.73|1072.15|1066.75|1072.08|1066.68|26
1656798630000|2022-07-02 21:50:30|1072.12|1066.72|1072.02|1066.62|1072.14|1066.74|1071.76|1066.36|24
1656798640000|2022-07-02 21:50:40|1072|1066.6|1071.9|1066.5|1072.03|1066.63|1071.75|1066.35|33
1656798650000|2022-07-02 21:50:50|1071.89|1066.49|1072.97|1067.57|1072.97|1067.57|1071.89|1066.49|30
1656798660000|2022-07-02 21:51:00|1073.1|1067.7|1073.89|1068.49|1074.58|1069.18|1073.1|1067.7|35
1656798670000|2022-07-02 21:51:10|1073.94|1068.54|1073.31|1067.91|1073.99|1068.59|1073.22|1067.82|34
1656798680000|2022-07-02 21:51:20|1073.32|1067.92|1073.05|1067.65|1073.37|1067.97|1073.05|1067.65|29
1656798690000|2022-07-02 21:51:30|1073.06|1067.66|1072.97|1067.57|1073.08|1067.68|1072.81|1067.41|34
1656798700000|2022-07-02 21:51:40|1072.99|1067.59|1073.01|1067.61|1073.01|1067.61|1072.76|1067.36|28
1656798710000|2022-07-02 21:51:50|1073|1067.6|1073.05|1067.65|1073.32|1067.92|1073|1067.6|30
1656798720000|2022-07-02 21:52:00|1073.03|1067.63|1073.14|1067.74|1073.15|1067.75|1072.84|1067.44|27
1656798730000|2022-07-02 21:52:10|1073.13|1067.73|1073.24|1067.84|1073.24|1067.84|1073|1067.6|24
1656798740000|2022-07-02 21:52:20|1073.23|1067.83|1073.23|1067.83|1073.23|1067.83|1073.11|1067.71|25
1656798750000|2022-07-02 21:52:30|1073.26|1067.86|1073.96|1068.56|1073.96|1068.56|1073.24|1067.84|20
1656798760000|2022-07-02 21:52:40|1074.05|1068.65|1074.41|1069.01|1074.41|1069.01|1074.02|1068.62|27
1656798770000|2022-07-02 21:52:50|1074.39|1068.99|1074.46|1069.06|1074.51|1069.11|1074.36|1068.96|31
1656798780000|2022-07-02 21:53:00|1074.44|1069.04|1074.17|1068.77|1074.51|1069.11|1074.16|1068.76|27
1656798790000|2022-07-02 21:53:10|1074.18|1068.78|1073.89|1068.49|1074.24|1068.84|1073.88|1068.48|27
1656798800000|2022-07-02 21:53:20|1073.84|1068.44|1073.83|1068.43|1073.84|1068.44|1073.67|1068.27|31
1656798810000|2022-07-02 21:53:30|1073.82|1068.42|1073.75|1068.35|1073.87|1068.47|1073.68|1068.28|20
1656798820000|2022-07-02 21:53:40|1073.74|1068.34|1073.53|1068.13|1073.74|1068.34|1073.53|1068.13|22
1656798830000|2022-07-02 21:53:50|1073.52|1068.12|1073.48|1068.08|1073.66|1068.26|1073.48|1068.08|26
1656798840000|2022-07-02 21:54:00|1073.47|1068.07|1073.35|1067.95|1073.49|1068.09|1073.3|1067.9|30
1656798850000|2022-07-02 21:54:10|1073.36|1067.96|1073.32|1067.92|1073.36|1067.96|1073.31|1067.91|9
1656798860000|2022-07-02 21:54:20|1073.33|1067.93|1073.04|1067.64|1073.33|1067.93|1073.03|1067.63|28
1656798870000|2022-07-02 21:54:30|1073.03|1067.63|1072.93|1067.53|1073.04|1067.64|1072.9|1067.5|19
1656798880000|2022-07-02 21:54:40|1072.92|1067.52|1072.93|1067.53|1072.96|1067.56|1072.75|1067.35|19
1656798890000|2022-07-02 21:54:50|1072.92|1067.52|1072.86|1067.46|1072.92|1067.52|1072.82|1067.42|14
1656798900000|2022-07-02 21:55:00|1072.85|1067.45|1072.88|1067.48|1072.92|1067.52|1072.78|1067.38|23
1656798910000|2022-07-02 21:55:10|1072.9|1067.5|1072.95|1067.55|1072.97|1067.57|1072.89|1067.49|20
1656798920000|2022-07-02 21:55:20|1073.07|1067.67|1073.47|1068.07|1073.47|1068.07|1073.07|1067.67|14
1656798930000|2022-07-02 21:55:30|1073.56|1068.16|1074.18|1068.78|1074.18|1068.78|1073.56|1068.16|27
1656798940000|2022-07-02 21:55:40|1074.19|1068.79|1074.55|1069.15|1074.76|1069.36|1074.19|1068.79|27
1656798950000|2022-07-02 21:55:50|1074.56|1069.16|1074.65|1069.25|1074.65|1069.25|1074.5|1069.1|25
1656798960000|2022-07-02 21:56:00|1074.54|1069.14|1074.23|1068.83|1074.59|1069.19|1074.18|1068.78|31
1656798970000|2022-07-02 21:56:10|1074.24|1068.84|1074.29|1068.89|1074.34|1068.94|1073.83|1068.43|34
1656798980000|2022-07-02 21:56:20|1074.35|1068.95|1074.89|1069.49|1074.89|1069.49|1074.35|1068.95|30
1656798990000|2022-07-02 21:56:30|1074.86|1069.46|1075.23|1069.83|1075.52|1070.12|1074.8|1069.4|37
1656799000000|2022-07-02 21:56:40|1075.29|1069.89|1075.37|1069.97|1075.4|1070|1075.27|1069.87|22
1656799010000|2022-07-02 21:56:50|1075.38|1069.98|1075.33|1069.93|1075.39|1069.99|1075.09|1069.69|27
1656799020000|2022-07-02 21:57:00|1075.34|1069.94|1075.21|1069.81|1075.34|1069.94|1075.17|1069.77|31
1656799030000|2022-07-02 21:57:10|1075.22|1069.82|1075.2|1069.8|1075.3|1069.9|1075.18|1069.78|26
1656799040000|2022-07-02 21:57:20|1075.19|1069.79|1074.98|1069.58|1075.23|1069.83|1074.86|1069.46|31
1656799050000|2022-07-02 21:57:30|1074.96|1069.56|1075.07|1069.67|1075.07|1069.67|1074.79|1069.39|28
1656799060000|2022-07-02 21:57:40|1075.09|1069.69|1075.03|1069.63|1075.14|1069.74|1075.03|1069.63|15
1656799070000|2022-07-02 21:57:50|1075|1069.6|1074.33|1068.93|1075|1069.6|1074.31|1068.91|28
1656799080000|2022-07-02 21:58:00|1074.34|1068.94|1074.85|1069.45|1074.85|1069.45|1074.34|1068.94|27
1656799090000|2022-07-02 21:58:10|1074.88|1069.48|1074.71|1069.31|1075.13|1069.73|1074.69|1069.29|34
1656799100000|2022-07-02 21:58:20|1074.74|1069.34|1074.7|1069.3|1074.84|1069.44|1074.66|1069.26|26
1656799110000|2022-07-02 21:58:30|1074.68|1069.28|1074.64|1069.24|1074.68|1069.28|1074.5|1069.1|27
1656799120000|2022-07-02 21:58:40|1074.63|1069.23|1074.97|1069.57|1074.97|1069.57|1074.49|1069.09|32
1656799130000|2022-07-02 21:58:50|1074.99|1069.59|1075.16|1069.76|1075.17|1069.77|1074.96|1069.56|23
1656799140000|2022-07-02 21:59:00|1075.18|1069.78|1075.25|1069.85|1075.3|1069.9|1075.17|1069.77|31
1656799150000|2022-07-02 21:59:10|1075.28|1069.88|1075.06|1069.66|1075.29|1069.89|1074.94|1069.54|31
1656799160000|2022-07-02 21:59:20|1075.09|1069.69|1074.46|1069.06|1075.09|1069.69|1074.46|1069.06|29
1656799170000|2022-07-02 21:59:30|1074.45|1069.05|1074.43|1069.03|1074.57|1069.17|1074.32|1068.92|29
1656799180000|2022-07-02 21:59:40|1074.42|1069.02|1074.36|1068.96|1074.45|1069.05|1074.09|1068.69|34
1656799190000|2022-07-02 21:59:50|1074.37|1068.97|1074.31|1068.91|1074.44|1069.04|1074.29|1068.89|25
1656799200000|2022-07-02 22:00:00|1074.29|1068.89|1074.68|1069.28|1074.77|1069.37|1074.29|1068.89|31
1656799210000|2022-07-02 22:00:10|1074.66|1069.26|1074.34|1068.94|1074.69|1069.29|1074.18|1068.78|28
1656799220000|2022-07-02 22:00:20|1074.35|1068.95|1074.11|1068.71|1074.36|1068.96|1074.04|1068.64|30
1656799230000|2022-07-02 22:00:30|1074.25|1068.85|1074.31|1068.91|1074.57|1069.17|1074.17|1068.77|31
1656799240000|2022-07-02 22:00:40|1074.32|1068.92|1074.52|1069.12|1074.61|1069.21|1074.32|1068.92|26
1656799250000|2022-07-02 22:00:50|1074.54|1069.14|1075.22|1069.82|1075.23|1069.83|1074.51|1069.11|29
1656799260000|2022-07-02 22:01:00|1075.24|1069.84|1075.01|1069.61|1075.43|1070.03|1074.95|1069.55|26
1656799270000|2022-07-02 22:01:10|1075|1069.6|1075.04|1069.64|1075.13|1069.73|1074.75|1069.35|31
1656799280000|2022-07-02 22:01:20|1075.06|1069.66|1075.05|1069.65|1075.13|1069.73|1075.04|1069.64|19
1656799290000|2022-07-02 22:01:30|1075.06|1069.66|1074.89|1069.49|1075.13|1069.73|1074.79|1069.39|29
1656799300000|2022-07-02 22:01:40|1074.86|1069.46|1074.89|1069.49|1074.93|1069.53|1074.85|1069.45|25
1656799310000|2022-07-02 22:01:50|1074.9|1069.5|1074.89|1069.49|1074.94|1069.54|1074.85|1069.45|22
1656799320000|2022-07-02 22:02:00|1074.93|1069.53|1074.83|1069.43|1074.93|1069.53|1074.82|1069.42|22
1656799330000|2022-07-02 22:02:10|1074.82|1069.42|1074.96|1069.56|1074.96|1069.56|1074.82|1069.42|26
1656799340000|2022-07-02 22:02:20|1074.98|1069.58|1075.12|1069.72|1075.12|1069.72|1074.98|1069.58|12
1656799350000|2022-07-02 22:02:30|1075.11|1069.71|1075.06|1069.66|1075.11|1069.71|1075.05|1069.65|11
1656799360000|2022-07-02 22:02:40|1075.02|1069.62|1074.56|1069.16|1075.06|1069.66|1074.49|1069.09|29
1656799370000|2022-07-02 22:02:50|1074.52|1069.12|1074.93|1069.53|1074.93|1069.53|1074.46|1069.06|28
1656799380000|2022-07-02 22:03:00|1075.04|1069.64|1074.93|1069.53|1075.09|1069.69|1074.93|1069.53|23
1656799390000|2022-07-02 22:03:10|1074.86|1069.46|1074.68|1069.28|1074.86|1069.46|1074.64|1069.24|20
1656799400000|2022-07-02 22:03:20|1074.7|1069.3|1074.88|1069.48|1074.88|1069.48|1074.69|1069.29|15
1656799410000|2022-07-02 22:03:30|1074.98|1069.58|1075.84|1070.44|1076.43|1071.03|1074.98|1069.58|34
1656799420000|2022-07-02 22:03:40|1075.72|1070.32|1075.8|1070.4|1076.02|1070.62|1075.29|1069.89|34
1656799430000|2022-07-02 22:03:50|1075.81|1070.41|1075.8|1070.4|1075.91|1070.51|1075.79|1070.39|24
1656799440000|2022-07-02 22:04:00|1075.75|1070.35|1075.68|1070.28|1075.76|1070.36|1075.53|1070.13|26
1656799450000|2022-07-02 22:04:10|1075.69|1070.29|1075.81|1070.41|1076.03|1070.63|1075.69|1070.29|34
1656799460000|2022-07-02 22:04:20|1075.77|1070.37|1074.69|1069.29|1075.77|1070.37|1074.69|1069.29|30
1656799470000|2022-07-02 22:04:30|1074.72|1069.32|1075.27|1069.87|1075.27|1069.87|1074.72|1069.32|23
1656799480000|2022-07-02 22:04:40|1075.29|1069.89|1075.02|1069.62|1075.29|1069.89|1075|1069.6|29
1656799490000|2022-07-02 22:04:50|1075.06|1069.66|1075.27|1069.87|1075.38|1069.98|1075.05|1069.65|20
1656799500000|2022-07-02 22:05:00|1075.24|1069.84|1075.36|1069.96|1075.57|1070.17|1075.24|1069.84|29
1656799510000|2022-07-02 22:05:10|1075.26|1069.86|1074.59|1069.19|1075.26|1069.86|1074.51|1069.11|25
1656799520000|2022-07-02 22:05:20|1074.61|1069.21|1074.54|1069.14|1074.61|1069.21|1074.42|1069.02|28
1656799530000|2022-07-02 22:05:30|1074.53|1069.13|1074.79|1069.39|1074.8|1069.4|1074.49|1069.09|22
1656799540000|2022-07-02 22:05:40|1074.83|1069.43|1074.88|1069.48|1074.92|1069.52|1074.83|1069.43|16
1656799550000|2022-07-02 22:05:50|1074.92|1069.52|1074.95|1069.55|1075.09|1069.69|1074.92|1069.52|28
1656799560000|2022-07-02 22:06:00|1074.93|1069.53|1074.94|1069.54|1074.98|1069.58|1074.86|1069.46|27
1656799570000|2022-07-02 22:06:10|1074.98|1069.58|1074.95|1069.55|1075.01|1069.61|1074.92|1069.52|32
1656799580000|2022-07-02 22:06:20|1074.93|1069.53|1074.65|1069.25|1074.96|1069.56|1074.4|1069|26
1656799590000|2022-07-02 22:06:30|1074.63|1069.23|1074.85|1069.45|1075.11|1069.71|1074.63|1069.23|30
1656799600000|2022-07-02 22:06:40|1074.84|1069.44|1074.96|1069.56|1074.96|1069.56|1074.79|1069.39|20
1656799610000|2022-07-02 22:06:50|1074.94|1069.54|1074.64|1069.24|1074.96|1069.56|1074.53|1069.13|25
1656799620000|2022-07-02 22:07:00|1074.66|1069.26|1075.54|1070.14|1075.54|1070.14|1074.66|1069.26|23
1656799630000|2022-07-02 22:07:10|1075.36|1069.96|1075.2|1069.8|1075.37|1069.97|1074.95|1069.55|28
1656799640000|2022-07-02 22:07:20|1075.19|1069.79|1075.14|1069.74|1075.26|1069.86|1075.1|1069.7|33
1656799650000|2022-07-02 22:07:30|1075.07|1069.67|1075.08|1069.68|1075.1|1069.7|1075|1069.6|22
1656799660000|2022-07-02 22:07:40|1075.05|1069.65|1075.1|1069.7|1075.15|1069.75|1075.01|1069.61|15
1656799670000|2022-07-02 22:07:50|1075.12|1069.72|1074.68|1069.28|1075.16|1069.76|1074.68|1069.28|20
1656799680000|2022-07-02 22:08:00|1074.6|1069.2|1074.59|1069.19|1074.6|1069.2|1074|1068.6|31
1656799690000|2022-07-02 22:08:10|1074.58|1069.18|1074.46|1069.06|1074.65|1069.25|1074.38|1068.98|23
1656799700000|2022-07-02 22:08:20|1074.43|1069.03|1074.16|1068.76|1074.56|1069.16|1074.16|1068.76|27
1656799710000|2022-07-02 22:08:30|1074.13|1068.73|1074.49|1069.09|1074.5|1069.1|1074.13|1068.73|18
1656799720000|2022-07-02 22:08:40|1074.4|1069|1073.32|1067.92|1074.4|1069|1073.3|1067.9|35
1656799730000|2022-07-02 22:08:50|1073.33|1067.93|1073.48|1068.08|1073.51|1068.11|1073.33|1067.93|28
1656799740000|2022-07-02 22:09:00|1073.49|1068.09|1073.6|1068.2|1073.75|1068.35|1073.48|1068.08|27
1656799750000|2022-07-02 22:09:10|1073.61|1068.21|1073.58|1068.18|1073.64|1068.24|1073.58|1068.18|25
1656799760000|2022-07-02 22:09:20|1073.6|1068.2|1073.43|1068.03|1073.63|1068.23|1073.43|1068.03|27
1656799770000|2022-07-02 22:09:30|1073.46|1068.06|1073.49|1068.09|1073.49|1068.09|1073.39|1067.99|19
1656799780000|2022-07-02 22:09:40|1073.46|1068.06|1072.95|1067.55|1073.46|1068.06|1072.95|1067.55|19
1656799790000|2022-07-02 22:09:50|1073.17|1067.77|1073.09|1067.69|1073.18|1067.78|1073.09|1067.69|18
1656799800000|2022-07-02 22:10:00|1073.12|1067.72|1073.3|1067.9|1073.37|1067.97|1073.11|1067.71|31
1656799810000|2022-07-02 22:10:10|1073.29|1067.89|1073.45|1068.05|1073.47|1068.07|1073.29|1067.89|18
1656799820000|2022-07-02 22:10:20|1073.46|1068.06|1073.72|1068.32|1073.72|1068.32|1073.45|1068.05|20
1656799830000|2022-07-02 22:10:30|1073.73|1068.33|1073.43|1068.03|1073.73|1068.33|1073.31|1067.91|27
1656799840000|2022-07-02 22:10:40|1073.44|1068.04|1073.66|1068.26|1073.66|1068.26|1073.4|1068|22
1656799850000|2022-07-02 22:10:50|1073.67|1068.27|1073.31|1067.91|1073.75|1068.35|1073.3|1067.9|34
1656799860000|2022-07-02 22:11:00|1073.32|1067.92|1073.45|1068.05|1073.62|1068.22|1073.32|1067.92|27
1656799870000|2022-07-02 22:11:10|1073.44|1068.04|1073.63|1068.23|1073.63|1068.23|1073.44|1068.04|21
1656799880000|2022-07-02 22:11:20|1073.64|1068.24|1073.44|1068.04|1073.64|1068.24|1073.42|1068.02|23
1656799890000|2022-07-02 22:11:30|1073.41|1068.01|1073.63|1068.23|1073.63|1068.23|1073.41|1068.01|18
1656799900000|2022-07-02 22:11:40|1073.61|1068.21|1073.49|1068.09|1073.61|1068.21|1073.28|1067.88|27
1656799910000|2022-07-02 22:11:50|1073.48|1068.08|1073.35|1067.95|1073.49|1068.09|1073.21|1067.81|21
1656799920000|2022-07-02 22:12:00|1073.33|1067.93|1073.39|1067.99|1073.44|1068.04|1073.32|1067.92|17
1656799930000|2022-07-02 22:12:10|1073.4|1068|1073.38|1067.98|1073.41|1068.01|1073.34|1067.94|20
1656799940000|2022-07-02 22:12:20|1073.37|1067.97|1073.83|1068.43|1073.83|1068.43|1073.37|1067.97|22
1656799950000|2022-07-02 22:12:30|1073.86|1068.46|1074.24|1068.84|1074.58|1069.18|1073.86|1068.46|27
1656799960000|2022-07-02 22:12:40|1074.23|1068.83|1074.31|1068.91|1074.36|1068.96|1074|1068.6|25
1656799970000|2022-07-02 22:12:50|1074.3|1068.9|1074.22|1068.82|1074.33|1068.93|1074.22|1068.82|26
1656799980000|2022-07-02 22:13:00|1074.21|1068.81|1074.25|1068.85|1074.26|1068.86|1074.17|1068.77|14
1656799990000|2022-07-02 22:13:10|1074.24|1068.84|1074.39|1068.99|1074.39|1068.99|1074.24|1068.84|16
1656800000000|2022-07-02 22:13:20|1074.38|1068.98|1074.01|1068.61|1074.6|1069.2|1074|1068.6|24
1656800010000|2022-07-02 22:13:30|1074.05|1068.65|1074.32|1068.92|1074.38|1068.98|1074.04|1068.64|19
1656800020000|2022-07-02 22:13:40|1074.31|1068.91|1074.17|1068.77|1074.33|1068.93|1074.16|1068.76|18
1656800030000|2022-07-02 22:13:50|1074.16|1068.76|1074.13|1068.73|1074.22|1068.82|1074.11|1068.71|20
1656800040000|2022-07-02 22:14:00|1074.17|1068.77|1074.13|1068.73|1074.47|1069.07|1074.13|1068.73|28
1656800050000|2022-07-02 22:14:10|1074.14|1068.74|1074.17|1068.77|1074.17|1068.77|1074.08|1068.68|19
1656800060000|2022-07-02 22:14:20|1074.18|1068.78|1074.65|1069.25|1074.66|1069.26|1074.14|1068.74|24
1656800070000|2022-07-02 22:14:30|1074.64|1069.24|1074.7|1069.3|1074.7|1069.3|1074.61|1069.21|23
1656800080000|2022-07-02 22:14:40|1074.69|1069.29|1074.88|1069.48|1074.96|1069.56|1074.66|1069.26|24
1656800090000|2022-07-02 22:14:50|1074.89|1069.49|1074.88|1069.48|1074.95|1069.55|1074.86|1069.46|21
1656800100000|2022-07-02 22:15:00|1074.83|1069.43|1074.42|1069.02|1074.92|1069.52|1074.42|1069.02|25
1656800110000|2022-07-02 22:15:10|1074.43|1069.03|1074.68|1069.28|1074.73|1069.33|1074.43|1069.03|23
1656800120000|2022-07-02 22:15:20|1074.73|1069.33|1074.67|1069.27|1074.73|1069.33|1074.65|1069.25|13
1656800130000|2022-07-02 22:15:30|1074.68|1069.28|1074.61|1069.21|1074.77|1069.37|1074.6|1069.2|13
1656800140000|2022-07-02 22:15:40|1074.62|1069.22|1074.6|1069.2|1074.62|1069.22|1074.6|1069.2|10
1656800150000|2022-07-02 22:15:50|1074.61|1069.21|1074.26|1068.86|1074.62|1069.22|1074.17|1068.77|18
1656800160000|2022-07-02 22:16:00|1074.24|1068.84|1074.28|1068.88|1074.29|1068.89|1074.23|1068.83|17
1656800170000|2022-07-02 22:16:10|1074.27|1068.87|1073.2|1067.8|1074.28|1068.88|1073.2|1067.8|17
1656800180000|2022-07-02 22:16:20|1073.21|1067.81|1073.53|1068.13|1073.54|1068.14|1073.21|1067.81|25
1656800190000|2022-07-02 22:16:30|1073.54|1068.14|1073.52|1068.12|1073.65|1068.25|1073.5|1068.1|14
1656800200000|2022-07-02 22:16:40|1073.53|1068.13|1073.49|1068.09|1073.57|1068.17|1073.49|1068.09|26
1656800210000|2022-07-02 22:16:50|1073.47|1068.07|1073.52|1068.12|1073.52|1068.12|1073.38|1067.98|22
1656800220000|2022-07-02 22:17:00|1073.5|1068.1|1073.51|1068.11|1073.51|1068.11|1073.47|1068.07|19
1656800230000|2022-07-02 22:17:10|1073.5|1068.1|1073.39|1067.99|1073.52|1068.12|1073.35|1067.95|23
1656800240000|2022-07-02 22:17:20|1073.37|1067.97|1073.73|1068.33|1073.73|1068.33|1073.36|1067.96|23
1656800250000|2022-07-02 22:17:30|1073.74|1068.34|1073.42|1068.02|1073.74|1068.34|1073.41|1068.01|22
1656800260000|2022-07-02 22:17:40|1073.39|1067.99|1073.52|1068.12|1073.58|1068.18|1073.39|1067.99|23
1656800270000|2022-07-02 22:17:50|1073.51|1068.11|1073.53|1068.13|1073.59|1068.19|1073.42|1068.02|27
1656800280000|2022-07-02 22:18:00|1073.52|1068.12|1073.56|1068.16|1073.56|1068.16|1073.49|1068.09|17
1656800290000|2022-07-02 22:18:10|1073.55|1068.15|1073.6|1068.2|1073.62|1068.22|1073.51|1068.11|13
1656800300000|2022-07-02 22:18:20|1073.59|1068.19|1073.55|1068.15|1073.59|1068.19|1073.52|1068.12|15
1656800310000|2022-07-02 22:18:30|1073.56|1068.16|1073.61|1068.21|1073.61|1068.21|1073.54|1068.14|16
1656800320000|2022-07-02 22:18:40|1073.64|1068.24|1073.62|1068.22|1073.65|1068.25|1073.6|1068.2|23
1656800330000|2022-07-02 22:18:50|1073.63|1068.23|1073.6|1068.2|1073.64|1068.24|1073.6|1068.2|15
1656800340000|2022-07-02 22:19:00|1073.61|1068.21|1073.59|1068.19|1073.64|1068.24|1073.58|1068.18|17
1656800350000|2022-07-02 22:19:10|1073.6|1068.2|1074.25|1068.85|1074.45|1069.05|1073.6|1068.2|25
1656800360000|2022-07-02 22:19:20|1074.24|1068.84|1074.36|1068.96|1074.58|1069.18|1074.23|1068.83|29
1656800370000|2022-07-02 22:19:30|1074.39|1068.99|1074.67|1069.27|1074.72|1069.32|1074.39|1068.99|17
1656800380000|2022-07-02 22:19:40|1074.69|1069.29|1074.63|1069.23|1074.78|1069.38|1074.62|1069.22|17
1656800390000|2022-07-02 22:19:50|1074.64|1069.24|1074.81|1069.41|1074.82|1069.42|1074.64|1069.24|17
1656800400000|2022-07-02 22:20:00|1074.82|1069.42|1074.93|1069.53|1074.94|1069.54|1074.73|1069.33|28
1656800410000|2022-07-02 22:20:10|1074.92|1069.52|1075.02|1069.62|1075.05|1069.65|1074.92|1069.52|21
1656800420000|2022-07-02 22:20:20|1075.05|1069.65|1074.77|1069.37|1075.11|1069.71|1074.76|1069.36|26
1656800430000|2022-07-02 22:20:30|1074.76|1069.36|1074.85|1069.45|1074.86|1069.46|1074.75|1069.35|18
1656800440000|2022-07-02 22:20:40|1074.88|1069.48|1074.33|1068.93|1074.88|1069.48|1074.1|1068.7|31
1656800450000|2022-07-02 22:20:50|1074.32|1068.92|1074.25|1068.85|1074.32|1068.92|1074.18|1068.78|25
1656800460000|2022-07-02 22:21:00|1074.26|1068.86|1073.22|1067.82|1074.38|1068.98|1073.22|1067.82|29
1656800470000|2022-07-02 22:21:10|1073.2|1067.8|1073.17|1067.77|1073.27|1067.87|1073.16|1067.76|20
1656800480000|2022-07-02 22:21:20|1073.16|1067.76|1073.22|1067.82|1073.58|1068.18|1073.16|1067.76|33
1656800490000|2022-07-02 22:21:30|1073.18|1067.78|1073.13|1067.73|1073.18|1067.78|1072.96|1067.56|24
1656800500000|2022-07-02 22:21:40|1073.12|1067.72|1072.96|1067.56|1073.13|1067.73|1072.92|1067.52|23
1656800510000|2022-07-02 22:21:50|1072.97|1067.57|1073.01|1067.61|1073.07|1067.67|1072.97|1067.57|19
1656800520000|2022-07-02 22:22:00|1073.03|1067.63|1073.31|1067.91|1073.35|1067.95|1073|1067.6|20
1656800530000|2022-07-02 22:22:10|1073.29|1067.89|1073.42|1068.02|1073.42|1068.02|1073.28|1067.88|20
1656800540000|2022-07-02 22:22:20|1073.44|1068.04|1073.43|1068.03|1073.47|1068.07|1073.4|1068|16
1656800550000|2022-07-02 22:22:30|1073.46|1068.06|1073.49|1068.09|1073.5|1068.1|1073.45|1068.05|19
1656800560000|2022-07-02 22:22:40|1073.5|1068.1|1073.49|1068.09|1073.5|1068.1|1073.46|1068.06|14
1656800570000|2022-07-02 22:22:50|1073.48|1068.08|1073.4|1068|1073.48|1068.08|1073.37|1067.97|14
1656800580000|2022-07-02 22:23:00|1073.41|1068.01|1073.47|1068.07|1073.48|1068.08|1073.41|1068.01|14
1656800590000|2022-07-02 22:23:10|1073.46|1068.06|1074.56|1069.16|1074.57|1069.17|1073.46|1068.06|30
1656800600000|2022-07-02 22:23:20|1074.58|1069.18|1074.3|1068.9|1074.59|1069.19|1074.27|1068.87|27
1656800610000|2022-07-02 22:23:30|1074.31|1068.91|1074.44|1069.04|1074.44|1069.04|1074.23|1068.83|25
1656800620000|2022-07-02 22:23:40|1074.42|1069.02|1074.59|1069.19|1074.6|1069.2|1074.42|1069.02|25
1656800630000|2022-07-02 22:23:50|1074.54|1069.14|1074.41|1069.01|1074.56|1069.16|1074.38|1068.98|25
1656800640000|2022-07-02 22:24:00|1074.48|1069.08|1074.39|1068.99|1074.54|1069.14|1074.37|1068.97|18
1656800650000|2022-07-02 22:24:10|1074.38|1068.98|1074.48|1069.08|1074.5|1069.1|1074.38|1068.98|20
1656800660000|2022-07-02 22:24:20|1074.49|1069.09|1074.48|1069.08|1074.5|1069.1|1074.46|1069.06|11
1656800670000|2022-07-02 22:24:30|1074.49|1069.09|1075.11|1069.71|1075.11|1069.71|1074.49|1069.09|25
1656800680000|2022-07-02 22:24:40|1075.08|1069.68|1075.03|1069.63|1075.17|1069.77|1074.98|1069.58|22
1656800690000|2022-07-02 22:24:50|1074.97|1069.57|1074.82|1069.42|1075|1069.6|1074.78|1069.38|27
1656800700000|2022-07-02 22:25:00|1074.85|1069.45|1074.93|1069.53|1074.94|1069.54|1074.83|1069.43|20
1656800710000|2022-07-02 22:25:10|1074.98|1069.58|1075.02|1069.62|1075.02|1069.62|1074.89|1069.49|14
1656800720000|2022-07-02 22:25:20|1075.04|1069.64|1074.99|1069.59|1075.07|1069.67|1074.98|1069.58|28
1656800730000|2022-07-02 22:25:30|1074.98|1069.58|1074.72|1069.32|1074.98|1069.58|1074.64|1069.24|28
1656800740000|2022-07-02 22:25:40|1074.71|1069.31|1074.52|1069.12|1074.75|1069.35|1074.47|1069.07|24
1656800750000|2022-07-02 22:25:50|1074.53|1069.13|1074.58|1069.18|1074.69|1069.29|1074.52|1069.12|21
1656800760000|2022-07-02 22:26:00|1074.57|1069.17|1074.65|1069.25|1074.65|1069.25|1074.52|1069.12|22
1656800770000|2022-07-02 22:26:10|1074.64|1069.24|1074.65|1069.25|1074.65|1069.25|1074.57|1069.17|14
1656800780000|2022-07-02 22:26:20|1074.7|1069.3|1074.63|1069.23|1074.7|1069.3|1074.6|1069.2|19
1656800790000|2022-07-02 22:26:30|1074.66|1069.26|1075.46|1070.06|1075.57|1070.17|1074.63|1069.23|26
1656800800000|2022-07-02 22:26:40|1075.5|1070.1|1075.54|1070.14|1075.57|1070.17|1075.49|1070.09|14
1656800810000|2022-07-02 22:26:50|1075.55|1070.15|1075.65|1070.25|1075.65|1070.25|1075.51|1070.11|18
1656800820000|2022-07-02 22:27:00|1075.63|1070.23|1075.74|1070.34|1075.77|1070.37|1075.54|1070.14|27
1656800830000|2022-07-02 22:27:10|1075.73|1070.33|1075.88|1070.48|1075.93|1070.53|1075.6|1070.2|25
1656800840000|2022-07-02 22:27:20|1075.89|1070.49|1075.58|1070.18|1076|1070.6|1075.27|1069.87|33
1656800850000|2022-07-02 22:27:30|1075.63|1070.23|1075.83|1070.43|1075.83|1070.43|1075.63|1070.23|27
1656800860000|2022-07-02 22:27:40|1075.82|1070.42|1075.85|1070.45|1075.89|1070.49|1075.82|1070.42|19
1656800870000|2022-07-02 22:27:50|1075.83|1070.43|1075.71|1070.31|1075.83|1070.43|1075.7|1070.3|15
1656800880000|2022-07-02 22:28:00|1075.72|1070.32|1075.38|1069.98|1075.72|1070.32|1075.38|1069.98|23
1656800890000|2022-07-02 22:28:10|1075.39|1069.99|1075.35|1069.95|1075.47|1070.07|1075.23|1069.83|26
1656800900000|2022-07-02 22:28:20|1075.36|1069.96|1075.45|1070.05|1075.56|1070.16|1075.36|1069.96|27
1656800910000|2022-07-02 22:28:30|1075.46|1070.06|1075.28|1069.88|1075.46|1070.06|1075.26|1069.86|24
1656800920000|2022-07-02 22:28:40|1075.29|1069.89|1075.33|1069.93|1075.35|1069.95|1075.27|1069.87|21
1656800930000|2022-07-02 22:28:50|1075.32|1069.92|1074.62|1069.22|1075.32|1069.92|1074.62|1069.22|23
1656800940000|2022-07-02 22:29:00|1074.57|1069.17|1074.57|1069.17|1074.61|1069.21|1074.54|1069.14|19
1656800950000|2022-07-02 22:29:10|1074.55|1069.15|1074.38|1068.98|1074.63|1069.23|1074.37|1068.97|18
1656800960000|2022-07-02 22:29:20|1074.4|1069|1074.41|1069.01|1074.45|1069.05|1074.34|1068.94|20
1656800970000|2022-07-02 22:29:30|1074.4|1069|1074.39|1068.99|1074.53|1069.13|1074.36|1068.96|24
1656800980000|2022-07-02 22:29:40|1074.45|1069.05|1074.34|1068.94|1074.46|1069.06|1074.27|1068.87|23
1656800990000|2022-07-02 22:29:50|1074.36|1068.96|1074.44|1069.04|1074.48|1069.08|1074.32|1068.92|14
1656801000000|2022-07-02 22:30:00|1074.42|1069.02|1074.4|1069|1074.44|1069.04|1074.37|1068.97|14
1656801010000|2022-07-02 22:30:10|1074.41|1069.01|1074.34|1068.94|1074.41|1069.01|1074.29|1068.89|10
1656801020000|2022-07-02 22:30:20|1074.35|1068.95|1074.35|1068.95|1074.35|1068.95|1074.28|1068.88|12
1656801030000|2022-07-02 22:30:30|1074.33|1068.93|1075.25|1069.85|1075.41|1070.01|1074.33|1068.93|34
1656801040000|2022-07-02 22:30:40|1075.23|1069.83|1075.22|1069.82|1075.27|1069.87|1075.2|1069.8|23
1656801050000|2022-07-02 22:30:50|1075.23|1069.83|1075.33|1069.93|1075.35|1069.95|1075.23|1069.83|13
1656801060000|2022-07-02 22:31:00|1075.32|1069.92|1075.25|1069.85|1075.32|1069.92|1075.15|1069.75|23
1656801070000|2022-07-02 22:31:10|1075.3|1069.9|1075.32|1069.92|1075.36|1069.96|1075.2|1069.8|31
1656801080000|2022-07-02 22:31:20|1075.34|1069.94|1075.67|1070.27|1075.93|1070.53|1075.34|1069.94|35
1656801090000|2022-07-02 22:31:30|1075.7|1070.3|1075.39|1069.99|1075.73|1070.33|1075.32|1069.92|27
1656801100000|2022-07-02 22:31:40|1075.38|1069.98|1075.13|1069.73|1075.39|1069.99|1075.03|1069.63|26
1656801110000|2022-07-02 22:31:50|1075.08|1069.68|1074.66|1069.26|1075.08|1069.68|1074.66|1069.26|26
1656801120000|2022-07-02 22:32:00|1074.63|1069.23|1074.58|1069.18|1074.76|1069.36|1074.58|1069.18|19
1656801130000|2022-07-02 22:32:10|1074.56|1069.16|1074.21|1068.81|1074.56|1069.16|1074.19|1068.79|26
1656801140000|2022-07-02 22:32:20|1074.2|1068.8|1074.32|1068.92|1074.35|1068.95|1074.17|1068.77|20
1656801150000|2022-07-02 22:32:30|1074.33|1068.93|1074.34|1068.94|1074.34|1068.94|1074.27|1068.87|17
1656801160000|2022-07-02 22:32:40|1074.31|1068.91|1074.32|1068.92|1074.35|1068.95|1074.3|1068.9|15
1656801170000|2022-07-02 22:32:50|1074.3|1068.9|1074.2|1068.8|1074.31|1068.91|1074.06|1068.66|23
1656801180000|2022-07-02 22:33:00|1074.24|1068.84|1074.21|1068.81|1074.41|1069.01|1074.2|1068.8|28
1656801190000|2022-07-02 22:33:10|1074.2|1068.8|1074.22|1068.82|1074.23|1068.83|1074.16|1068.76|17
1656801200000|2022-07-02 22:33:20|1074.2|1068.8|1074.48|1069.08|1074.48|1069.08|1074.2|1068.8|25
1656801210000|2022-07-02 22:33:30|1074.47|1069.07|1074.45|1069.05|1074.5|1069.1|1074.27|1068.87|25
1656801220000|2022-07-02 22:33:40|1074.42|1069.02|1074.36|1068.96|1074.48|1069.08|1074.25|1068.85|23
1656801230000|2022-07-02 22:33:50|1074.35|1068.95|1074.48|1069.08|1074.48|1069.08|1074.27|1068.87|28
1656801240000|2022-07-02 22:34:00|1074.5|1069.1|1074.41|1069.01|1074.5|1069.1|1074.4|1069|21
1656801250000|2022-07-02 22:34:10|1074.42|1069.02|1074.03|1068.63|1074.42|1069.02|1073.99|1068.59|26
1656801260000|2022-07-02 22:34:20|1074.01|1068.61|1074.09|1068.69|1074.09|1068.69|1073.99|1068.59|19
1656801270000|2022-07-02 22:34:30|1074.08|1068.68|1074.01|1068.61|1074.11|1068.71|1073.95|1068.55|19
1656801280000|2022-07-02 22:34:40|1073.99|1068.59|1073.94|1068.54|1074|1068.6|1073.92|1068.52|23
1656801290000|2022-07-02 22:34:50|1073.95|1068.55|1073.85|1068.45|1074.02|1068.62|1073.85|1068.45|22
1656801300000|2022-07-02 22:35:00|1073.84|1068.44|1073.82|1068.42|1073.86|1068.46|1073.79|1068.39|21
1656801310000|2022-07-02 22:35:10|1073.86|1068.46|1073.4|1068|1073.86|1068.46|1073.4|1068|24
1656801320000|2022-07-02 22:35:20|1073.39|1067.99|1073.34|1067.94|1073.48|1068.08|1073.15|1067.75|25
1656801330000|2022-07-02 22:35:30|1073.33|1067.93|1073.15|1067.75|1073.38|1067.98|1073.13|1067.73|24
1656801340000|2022-07-02 22:35:40|1073.16|1067.76|1073.76|1068.36|1073.76|1068.36|1073.16|1067.76|22
1656801350000|2022-07-02 22:35:50|1073.77|1068.37|1073.78|1068.38|1073.8|1068.4|1073.76|1068.36|22
1656801360000|2022-07-02 22:36:00|1073.77|1068.37|1073.47|1068.07|1073.77|1068.37|1073.4|1068|21
1656801370000|2022-07-02 22:36:10|1073.48|1068.08|1073.44|1068.04|1073.48|1068.08|1073.35|1067.95|19
1656801380000|2022-07-02 22:36:20|1073.43|1068.03|1073.48|1068.08|1073.6|1068.2|1073.42|1068.02|23
1656801390000|2022-07-02 22:36:30|1073.47|1068.07|1073.83|1068.43|1073.96|1068.56|1073.45|1068.05|27
1656801400000|2022-07-02 22:36:40|1073.78|1068.38|1073.82|1068.42|1073.84|1068.44|1073.78|1068.38|14
1656801410000|2022-07-02 22:36:50|1073.81|1068.41|1073.9|1068.5|1073.9|1068.5|1073.76|1068.36|18
1656801420000|2022-07-02 22:37:00|1073.95|1068.55|1074.1|1068.7|1074.11|1068.71|1073.95|1068.55|17
1656801430000|2022-07-02 22:37:10|1074.09|1068.69|1073.61|1068.21|1074.11|1068.71|1073.58|1068.18|25
1656801440000|2022-07-02 22:37:20|1073.71|1068.31|1074.09|1068.69|1074.17|1068.77|1073.71|1068.31|28
1656801450000|2022-07-02 22:37:30|1074.08|1068.68|1073.95|1068.55|1074.08|1068.68|1073.95|1068.55|20
1656801460000|2022-07-02 22:37:40|1073.97|1068.57|1074.4|1069|1074.46|1069.06|1073.97|1068.57|28
1656801470000|2022-07-02 22:37:50|1074.39|1068.99|1074.34|1068.94|1074.41|1069.01|1074.21|1068.81|25
1656801480000|2022-07-02 22:38:00|1074.33|1068.93|1074.18|1068.78|1074.34|1068.94|1074.17|1068.77|23
1656801490000|2022-07-02 22:38:10|1074.2|1068.8|1074.22|1068.82|1074.25|1068.85|1074.2|1068.8|19
1656801500000|2022-07-02 22:38:20|1074.2|1068.8|1074.09|1068.69|1074.21|1068.81|1074.03|1068.63|19
1656801510000|2022-07-02 22:38:30|1074.08|1068.68|1074.09|1068.69|1074.12|1068.72|1074.07|1068.67|16
1656801520000|2022-07-02 22:38:40|1074.06|1068.66|1074.12|1068.72|1074.13|1068.73|1074.01|1068.61|22
1656801530000|2022-07-02 22:38:50|1074.09|1068.69|1074.14|1068.74|1074.15|1068.75|1074.06|1068.66|14
1656801540000|2022-07-02 22:39:00|1074.15|1068.75|1074.12|1068.72|1074.15|1068.75|1074.1|1068.7|6
1656801550000|2022-07-02 22:39:10|1074.14|1068.74|1074.15|1068.75|1074.15|1068.75|1074.08|1068.68|18
1656801560000|2022-07-02 22:39:20|1074.11|1068.71|1074.32|1068.92|1074.47|1069.07|1074.11|1068.71|21
1656801570000|2022-07-02 22:39:30|1074.31|1068.91|1074.2|1068.8|1074.36|1068.96|1074.17|1068.77|21
1656801580000|2022-07-02 22:39:40|1074.19|1068.79|1074.3|1068.9|1074.3|1068.9|1074.19|1068.79|20
1656801590000|2022-07-02 22:39:50|1074.31|1068.91|1073.14|1067.74|1074.31|1068.91|1073.14|1067.74|26
1656801600000|2022-07-02 22:40:00|1073.15|1067.75|1073.26|1067.86|1073.32|1067.92|1073.15|1067.75|26
1656801610000|2022-07-02 22:40:10|1073.25|1067.85|1073.11|1067.71|1073.27|1067.87|1073.11|1067.71|20
1656801620000|2022-07-02 22:40:20|1073.12|1067.72|1073.13|1067.73|1073.18|1067.78|1073.11|1067.71|16
1656801630000|2022-07-02 22:40:30|1073.16|1067.76|1073.12|1067.72|1073.16|1067.76|1073.12|1067.72|5
1656801640000|2022-07-02 22:40:40|1073.17|1067.77|1073.38|1067.98|1073.39|1067.99|1073.17|1067.77|14
1656801650000|2022-07-02 22:40:50|1073.37|1067.97|1073.41|1068.01|1073.55|1068.15|1073.34|1067.94|24
1656801660000|2022-07-02 22:41:00|1073.38|1067.98|1073.54|1068.14|1073.58|1068.18|1073.38|1067.98|23
1656801670000|2022-07-02 22:41:10|1073.7|1068.3|1073.71|1068.31|1073.77|1068.37|1073.67|1068.27|19
1656801680000|2022-07-02 22:41:20|1073.7|1068.3|1073.64|1068.24|1073.71|1068.31|1073.61|1068.21|19
1656801690000|2022-07-02 22:41:30|1073.65|1068.25|1073.62|1068.22|1073.66|1068.26|1073.61|1068.21|11
1656801700000|2022-07-02 22:41:40|1073.63|1068.23|1073.59|1068.19|1073.63|1068.23|1073.59|1068.19|11
1656801710000|2022-07-02 22:41:50|1073.6|1068.2|1073.62|1068.22|1073.62|1068.22|1073.58|1068.18|12
1656801720000|2022-07-02 22:42:00|1073.63|1068.23|1073.6|1068.2|1073.63|1068.23|1073.59|1068.19|12
1656801730000|2022-07-02 22:42:10|1073.63|1068.23|1073.38|1067.98|1073.63|1068.23|1073.27|1067.87|26
1656801740000|2022-07-02 22:42:20|1073.4|1068|1073.43|1068.03|1073.43|1068.03|1073.35|1067.95|25
1656801750000|2022-07-02 22:42:30|1073.44|1068.04|1073.43|1068.03|1073.44|1068.04|1073.43|1068.03|4
1656801760000|2022-07-02 22:42:40|1073.44|1068.04|1073.42|1068.02|1073.5|1068.1|1073.37|1067.97|19
1656801770000|2022-07-02 22:42:50|1073.43|1068.03|1073.42|1068.02|1073.45|1068.05|1073.41|1068.01|17
1656801780000|2022-07-02 22:43:00|1073.43|1068.03|1073.4|1068|1073.44|1068.04|1073.34|1067.94|14
1656801790000|2022-07-02 22:43:10|1073.39|1067.99|1072.81|1067.41|1073.4|1068|1072.61|1067.21|27
1656801800000|2022-07-02 22:43:20|1072.83|1067.43|1072.85|1067.45|1072.94|1067.54|1072.78|1067.38|19
1656801810000|2022-07-02 22:43:30|1072.84|1067.44|1072.82|1067.42|1072.85|1067.45|1072.77|1067.37|20
1656801820000|2022-07-02 22:43:40|1072.83|1067.43|1072.81|1067.41|1072.83|1067.43|1072.77|1067.37|19
1656801830000|2022-07-02 22:43:50|1072.8|1067.4|1072.8|1067.4|1072.82|1067.42|1072.79|1067.39|13
1656801840000|2022-07-02 22:44:00|1072.81|1067.41|1072.81|1067.41|1072.82|1067.42|1072.78|1067.38|15
1656801850000|2022-07-02 22:44:10|1072.8|1067.4|1072.81|1067.41|1072.82|1067.42|1072.79|1067.39|10
1656801860000|2022-07-02 22:44:20|1072.8|1067.4|1072.81|1067.41|1072.87|1067.47|1072.79|1067.39|21
1656801870000|2022-07-02 22:44:30|1072.82|1067.42|1072.75|1067.35|1072.82|1067.42|1072.68|1067.28|15
1656801880000|2022-07-02 22:44:40|1072.74|1067.34|1072.29|1066.89|1072.75|1067.35|1072.02|1066.62|28
1656801890000|2022-07-02 22:44:50|1072.3|1066.9|1073.44|1068.04|1073.46|1068.06|1072.3|1066.9|31
1656801900000|2022-07-02 22:45:00|1073.43|1068.03|1073.27|1067.87|1073.69|1068.29|1073.24|1067.84|31
1656801910000|2022-07-02 22:45:10|1073.29|1067.89|1073.07|1067.67|1073.41|1068.01|1073.07|1067.67|27
1656801920000|2022-07-02 22:45:20|1073.03|1067.63|1072.98|1067.58|1073.1|1067.7|1072.93|1067.53|24
1656801930000|2022-07-02 22:45:30|1072.99|1067.59|1073.2|1067.8|1073.2|1067.8|1072.96|1067.56|19
1656801940000|2022-07-02 22:45:40|1073.21|1067.81|1072.93|1067.53|1073.21|1067.81|1072.9|1067.5|15
1656801950000|2022-07-02 22:45:50|1072.94|1067.54|1072.94|1067.54|1072.98|1067.58|1072.88|1067.48|17
1656801960000|2022-07-02 22:46:00|1072.93|1067.53|1072.87|1067.47|1072.95|1067.55|1072.87|1067.47|15
1656801970000|2022-07-02 22:46:10|1072.9|1067.5|1072.69|1067.29|1072.9|1067.5|1072.69|1067.29|14
1656801980000|2022-07-02 22:46:20|1072.41|1067.01|1072.46|1067.06|1072.46|1067.06|1072.12|1066.72|22
1656801990000|2022-07-02 22:46:30|1072.43|1067.03|1072.33|1066.93|1072.43|1067.03|1072.31|1066.91|24
1656802000000|2022-07-02 22:46:40|1072.34|1066.94|1072.28|1066.88|1072.37|1066.97|1072.28|1066.88|16
1656802010000|2022-07-02 22:46:50|1072.29|1066.89|1072.24|1066.84|1072.3|1066.9|1072.22|1066.82|21
1656802020000|2022-07-02 22:47:00|1072.23|1066.83|1072.21|1066.81|1072.26|1066.86|1072.21|1066.81|11
1656802030000|2022-07-02 22:47:10|1072.22|1066.82|1072.19|1066.79|1072.22|1066.82|1072.09|1066.69|14
1656802040000|2022-07-02 22:47:20|1072.07|1066.67|1072.37|1066.97|1072.43|1067.03|1072.07|1066.67|26
1656802050000|2022-07-02 22:47:30|1072.38|1066.98|1072.34|1066.94|1072.38|1066.98|1072.31|1066.91|25
1656802060000|2022-07-02 22:47:40|1072.35|1066.95|1072.22|1066.82|1072.35|1066.95|1072.22|1066.82|23
1656802070000|2022-07-02 22:47:50|1072.23|1066.83|1072.06|1066.66|1072.23|1066.83|1072.05|1066.65|18
1656802080000|2022-07-02 22:48:00|1072.09|1066.69|1071.94|1066.54|1072.1|1066.7|1071.93|1066.53|21
1656802090000|2022-07-02 22:48:10|1071.99|1066.59|1071.63|1066.23|1072.01|1066.61|1071.63|1066.23|22
1656802100000|2022-07-02 22:48:20|1071.64|1066.24|1071.51|1066.11|1071.74|1066.34|1071.29|1065.89|21
1656802110000|2022-07-02 22:48:30|1071.63|1066.23|1071.04|1065.64|1071.67|1066.27|1070.87|1065.47|25
1656802120000|2022-07-02 22:48:40|1071.05|1065.65|1071.1|1065.7|1071.36|1065.96|1071.03|1065.63|32
1656802130000|2022-07-02 22:48:50|1071.09|1065.69|1069.77|1064.37|1071.09|1065.69|1069.58|1064.18|29
1656802140000|2022-07-02 22:49:00|1069.76|1064.36|1070.05|1064.65|1070.06|1064.66|1069.67|1064.27|29
1656802150000|2022-07-02 22:49:10|1070.1|1064.7|1070.34|1064.94|1070.5|1065.1|1070.1|1064.7|30
1656802160000|2022-07-02 22:49:20|1070.22|1064.82|1070.32|1064.92|1070.35|1064.95|1070.21|1064.81|25
1656802170000|2022-07-02 22:49:30|1070.35|1064.95|1070.49|1065.09|1070.49|1065.09|1070.35|1064.95|22
1656802180000|2022-07-02 22:49:40|1070.47|1065.07|1070.58|1065.18|1070.61|1065.21|1070.47|1065.07|22
1656802190000|2022-07-02 22:49:50|1070.6|1065.2|1070.71|1065.31|1070.72|1065.32|1070.6|1065.2|13
1656802200000|2022-07-02 22:50:00|1070.7|1065.3|1071.81|1066.41|1071.81|1066.41|1070.61|1065.21|20
1656802210000|2022-07-02 22:50:10|1071.86|1066.46|1071.8|1066.4|1071.86|1066.46|1071.51|1066.11|25
1656802220000|2022-07-02 22:50:20|1071.81|1066.41|1072.17|1066.77|1072.17|1066.77|1071.73|1066.33|29
1656802230000|2022-07-02 22:50:30|1072.2|1066.8|1072.14|1066.74|1072.21|1066.81|1072.04|1066.64|22
1656802240000|2022-07-02 22:50:40|1072.13|1066.73|1072.06|1066.66|1072.13|1066.73|1072.02|1066.62|14
1656802250000|2022-07-02 22:50:50|1072.08|1066.68|1071.92|1066.52|1072.08|1066.68|1071.81|1066.41|18
1656802260000|2022-07-02 22:51:00|1071.91|1066.51|1072.01|1066.61|1072.02|1066.62|1071.87|1066.47|16
1656802270000|2022-07-02 22:51:10|1072|1066.6|1072.14|1066.74|1072.16|1066.76|1072|1066.6|18
1656802280000|2022-07-02 22:51:20|1072.15|1066.75|1071.98|1066.58|1072.16|1066.76|1071.9|1066.5|17
1656802290000|2022-07-02 22:51:30|1071.95|1066.55|1072.07|1066.67|1072.1|1066.7|1071.95|1066.55|22
1656802300000|2022-07-02 22:51:40|1072.02|1066.62|1072.14|1066.74|1072.25|1066.85|1072.02|1066.62|19
1656802310000|2022-07-02 22:51:50|1072.13|1066.73|1072.15|1066.75|1072.18|1066.78|1072.13|1066.73|15
1656802320000|2022-07-02 22:52:00|1072.14|1066.74|1072.21|1066.81|1072.21|1066.81|1072.14|1066.74|8
1656802330000|2022-07-02 22:52:10|1072.22|1066.82|1073.05|1067.65|1073.09|1067.69|1072.15|1066.75|22
1656802340000|2022-07-02 22:52:20|1073.12|1067.72|1072.82|1067.42|1073.15|1067.75|1072.71|1067.31|26
1656802350000|2022-07-02 22:52:30|1072.83|1067.43|1072.88|1067.48|1072.95|1067.55|1072.83|1067.43|16
1656802360000|2022-07-02 22:52:40|1072.9|1067.5|1072.94|1067.54|1072.94|1067.54|1072.89|1067.49|12
1656802370000|2022-07-02 22:52:50|1072.95|1067.55|1072.96|1067.56|1072.99|1067.59|1072.84|1067.44|22
1656802380000|2022-07-02 22:53:00|1072.97|1067.57|1072.78|1067.38|1072.97|1067.57|1072.7|1067.3|27
1656802390000|2022-07-02 22:53:10|1072.79|1067.39|1072.72|1067.32|1072.83|1067.43|1072.66|1067.26|19
1656802400000|2022-07-02 22:53:20|1072.74|1067.34|1072.75|1067.35|1072.76|1067.36|1072.72|1067.32|19
1656802410000|2022-07-02 22:53:30|1072.76|1067.36|1072.73|1067.33|1072.77|1067.37|1072.72|1067.32|20
1656802420000|2022-07-02 22:53:40|1072.74|1067.34|1072.63|1067.23|1072.74|1067.34|1072.5|1067.1|18
1656802430000|2022-07-02 22:53:50|1072.62|1067.22|1072.53|1067.13|1072.64|1067.24|1072.5|1067.1|20
1656802440000|2022-07-02 22:54:00|1072.51|1067.11|1072.56|1067.16|1072.58|1067.18|1072.51|1067.11|5
1656802450000|2022-07-02 22:54:10|1072.57|1067.17|1072.54|1067.14|1072.59|1067.19|1072.53|1067.13|14
1656802460000|2022-07-02 22:54:20|1072.55|1067.15|1072.54|1067.14|1072.55|1067.15|1072.53|1067.13|9
1656802470000|2022-07-02 22:54:30|1072.55|1067.15|1072.54|1067.14|1072.55|1067.15|1072.51|1067.11|10
1656802480000|2022-07-02 22:54:40|1072.55|1067.15|1072.56|1067.16|1072.61|1067.21|1072.55|1067.15|11
1656802490000|2022-07-02 22:54:50|1072.55|1067.15|1072.53|1067.13|1072.58|1067.18|1072.53|1067.13|10
1656802500000|2022-07-02 22:55:00|1072.52|1067.12|1071.69|1066.29|1072.52|1067.12|1071.66|1066.26|23
1656802510000|2022-07-02 22:55:10|1071.73|1066.33|1071.75|1066.35|1071.9|1066.5|1071.71|1066.31|28
1656802520000|2022-07-02 22:55:20|1071.73|1066.33|1071.82|1066.42|1072.01|1066.61|1071.73|1066.33|23
1656802530000|2022-07-02 22:55:30|1071.85|1066.45|1071.82|1066.42|1071.86|1066.46|1071.81|1066.41|6
1656802540000|2022-07-02 22:55:40|1071.83|1066.43|1071.9|1066.5|1071.97|1066.57|1071.83|1066.43|16
1656802550000|2022-07-02 22:55:50|1071.89|1066.49|1071.91|1066.51|1071.91|1066.51|1071.89|1066.49|5
1656802560000|2022-07-02 22:56:00|1071.9|1066.5|1072.07|1066.67|1072.07|1066.67|1071.85|1066.45|27
1656802570000|2022-07-02 22:56:10|1072.08|1066.68|1072.09|1066.69|1072.13|1066.73|1072.06|1066.66|18
1656802580000|2022-07-02 22:56:20|1072.1|1066.7|1072.27|1066.87|1072.28|1066.88|1072.08|1066.68|15
1656802590000|2022-07-02 22:56:30|1072.28|1066.88|1072.26|1066.86|1072.29|1066.89|1072.21|1066.81|14
1656802600000|2022-07-02 22:56:40|1072.24|1066.84|1072.03|1066.63|1072.24|1066.84|1072.02|1066.62|20
1656802610000|2022-07-02 22:56:50|1071.85|1066.45|1071.97|1066.57|1072.03|1066.63|1071.7|1066.3|23
1656802620000|2022-07-02 22:57:00|1071.94|1066.54|1071.96|1066.56|1071.98|1066.58|1071.92|1066.52|14
1656802630000|2022-07-02 22:57:10|1071.97|1066.57|1071.95|1066.55|1071.98|1066.58|1071.95|1066.55|10
1656802640000|2022-07-02 22:57:20|1071.96|1066.56|1071.94|1066.54|1071.97|1066.57|1071.87|1066.47|18
1656802650000|2022-07-02 22:57:30|1071.95|1066.55|1072.28|1066.88|1072.36|1066.96|1071.94|1066.54|25
1656802660000|2022-07-02 22:57:40|1072.27|1066.87|1072.21|1066.81|1072.28|1066.88|1072.2|1066.8|15
1656802670000|2022-07-02 22:57:50|1072.2|1066.8|1071.97|1066.57|1072.22|1066.82|1071.97|1066.57|20
1656802680000|2022-07-02 22:58:00|1071.99|1066.59|1071.97|1066.57|1072.04|1066.64|1071.94|1066.54|24
1656802690000|2022-07-02 22:58:10|1071.98|1066.58|1072.19|1066.79|1072.21|1066.81|1071.82|1066.42|20
1656802700000|2022-07-02 22:58:20|1072.17|1066.77|1072.21|1066.81|1072.21|1066.81|1072.09|1066.69|20
1656802710000|2022-07-02 22:58:30|1072.22|1066.82|1072.21|1066.81|1072.23|1066.83|1072.2|1066.8|17
1656802720000|2022-07-02 22:58:40|1072.22|1066.82|1072.22|1066.82|1072.22|1066.82|1072.19|1066.79|7
1656802730000|2022-07-02 22:58:50|1072.21|1066.81|1072.24|1066.84|1072.24|1066.84|1072.21|1066.81|12
1656802740000|2022-07-02 22:59:00|1072.23|1066.83|1072.17|1066.77|1072.23|1066.83|1072.15|1066.75|13
1656802750000|2022-07-02 22:59:10|1072.18|1066.78|1072.15|1066.75|1072.19|1066.79|1072.11|1066.71|12
1656802760000|2022-07-02 22:59:20|1072.16|1066.76|1071.9|1066.5|1072.16|1066.76|1071.87|1066.47|19
1656802770000|2022-07-02 22:59:30|1071.92|1066.52|1071.91|1066.51|1071.93|1066.53|1071.8|1066.4|15
1656802780000|2022-07-02 22:59:40|1071.9|1066.5|1071.83|1066.43|1071.93|1066.53|1071.83|1066.43|19
1656802790000|2022-07-02 22:59:50|1071.79|1066.39|1071.82|1066.42|1071.83|1066.43|1071.79|1066.39|4
1656802800000|2022-07-02 23:00:00|1071.86|1066.46|1071.94|1066.54|1072.02|1066.62|1071.85|1066.45|19
1656802810000|2022-07-02 23:00:10|1071.97|1066.57|1071.95|1066.55|1071.97|1066.57|1071.9|1066.5|16
1656802820000|2022-07-02 23:00:20|1071.96|1066.56|1072.02|1066.62|1072.02|1066.62|1071.87|1066.47|18
1656802830000|2022-07-02 23:00:30|1072.06|1066.66|1071.94|1066.54|1072.06|1066.66|1071.94|1066.54|16
1656802840000|2022-07-02 23:00:40|1071.93|1066.53|1071.86|1066.46|1072.01|1066.61|1071.86|1066.46|21
1656802850000|2022-07-02 23:00:50|1071.82|1066.42|1071.84|1066.44|1071.87|1066.47|1071.82|1066.42|17
1656802860000|2022-07-02 23:01:00|1071.94|1066.54|1071.91|1066.51|1071.94|1066.54|1071.88|1066.48|14
1656802870000|2022-07-02 23:01:10|1071.9|1066.5|1071.69|1066.29|1071.91|1066.51|1071.64|1066.24|21
1656802880000|2022-07-02 23:01:20|1071.7|1066.3|1071.54|1066.14|1071.7|1066.3|1071.54|1066.14|26
1656802890000|2022-07-02 23:01:30|1071.55|1066.15|1071.53|1066.13|1071.58|1066.18|1071.53|1066.13|11
1656802900000|2022-07-02 23:01:40|1071.52|1066.12|1071.8|1066.4|1071.83|1066.43|1071.5|1066.1|25
1656802910000|2022-07-02 23:01:50|1071.81|1066.41|1071.72|1066.32|1071.83|1066.43|1071.72|1066.32|18
1656802920000|2022-07-02 23:02:00|1071.73|1066.33|1072.24|1066.84|1072.33|1066.93|1071.73|1066.33|19
1656802930000|2022-07-02 23:02:10|1072.2|1066.8|1072.33|1066.93|1072.36|1066.96|1072.19|1066.79|25
1656802940000|2022-07-02 23:02:20|1072.32|1066.92|1072.77|1067.37|1072.77|1067.37|1072.19|1066.79|21
1656802950000|2022-07-02 23:02:30|1072.81|1067.41|1072.74|1067.34|1072.82|1067.42|1072.7|1067.3|16
1656802960000|2022-07-02 23:02:40|1072.77|1067.37|1072.61|1067.21|1072.77|1067.37|1072.56|1067.16|20
1656802970000|2022-07-02 23:02:50|1072.66|1067.26|1072.1|1066.7|1072.69|1067.29|1072.09|1066.69|23
1656802980000|2022-07-02 23:03:00|1072.06|1066.66|1072.08|1066.68|1072.14|1066.74|1072.03|1066.63|21
1656802990000|2022-07-02 23:03:10|1072.03|1066.63|1072.03|1066.63|1072.05|1066.65|1072|1066.6|9
1656803000000|2022-07-02 23:03:20|1072.01|1066.61|1072.09|1066.69|1072.09|1066.69|1072|1066.6|19
1656803010000|2022-07-02 23:03:30|1072.08|1066.68|1072.07|1066.67|1072.08|1066.68|1072.05|1066.65|9
1656803020000|2022-07-02 23:03:40|1072.09|1066.69|1072.08|1066.68|1072.09|1066.69|1072.06|1066.66|20
1656803030000|2022-07-02 23:03:50|1072.04|1066.64|1071.54|1066.14|1072.04|1066.64|1071.5|1066.1|26
1656803040000|2022-07-02 23:04:00|1071.55|1066.15|1071.66|1066.26|1071.79|1066.39|1071.5|1066.1|29
1656803050000|2022-07-02 23:04:10|1071.65|1066.25|1071.62|1066.22|1071.72|1066.32|1071.62|1066.22|18
1656803060000|2022-07-02 23:04:20|1071.58|1066.18|1071.55|1066.15|1071.61|1066.21|1071.4|1066|27
1656803070000|2022-07-02 23:04:30|1071.57|1066.17|1071.36|1065.96|1071.6|1066.2|1071.23|1065.83|23
1656803080000|2022-07-02 23:04:40|1071.33|1065.93|1071.3|1065.9|1071.39|1065.99|1071.22|1065.82|21
1656803090000|2022-07-02 23:04:50|1071.28|1065.88|1071.25|1065.85|1071.3|1065.9|1071.25|1065.85|20
1656803100000|2022-07-02 23:05:00|1071.24|1065.84|1071.21|1065.81|1071.24|1065.84|1071.2|1065.8|8
1656803110000|2022-07-02 23:05:10|1071.2|1065.8|1071.1|1065.7|1071.2|1065.8|1071.1|1065.7|16
1656803120000|2022-07-02 23:05:20|1071.11|1065.71|1071.34|1065.94|1071.37|1065.97|1071.11|1065.71|21
1656803130000|2022-07-02 23:05:30|1071.35|1065.95|1071.37|1065.97|1071.39|1065.99|1071.31|1065.91|16
1656803140000|2022-07-02 23:05:40|1071.34|1065.94|1071.17|1065.77|1071.38|1065.98|1071.15|1065.75|24
1656803150000|2022-07-02 23:05:50|1071.18|1065.78|1071.19|1065.79|1071.21|1065.81|1071.13|1065.73|18
1656803160000|2022-07-02 23:06:00|1071.17|1065.77|1071.19|1065.79|1071.19|1065.79|1071.15|1065.75|14
1656803170000|2022-07-02 23:06:10|1071.2|1065.8|1071.44|1066.04|1071.47|1066.07|1071.16|1065.76|21
1656803180000|2022-07-02 23:06:20|1071.45|1066.05|1071.41|1066.01|1071.47|1066.07|1071.41|1066.01|15
1656803190000|2022-07-02 23:06:30|1071.4|1066|1071.47|1066.07|1071.5|1066.1|1071.4|1066|19
1656803200000|2022-07-02 23:06:40|1071.48|1066.08|1071.77|1066.37|1071.77|1066.37|1071.46|1066.06|28
1656803210000|2022-07-02 23:06:50|1071.76|1066.36|1071.74|1066.34|1071.78|1066.38|1071.73|1066.33|13
1656803220000|2022-07-02 23:07:00|1071.75|1066.35|1071.42|1066.02|1071.77|1066.37|1071.35|1065.95|21
1656803230000|2022-07-02 23:07:10|1071.43|1066.03|1071.42|1066.02|1071.51|1066.11|1071.41|1066.01|17
1656803240000|2022-07-02 23:07:20|1071.45|1066.05|1071.37|1065.97|1071.45|1066.05|1071.32|1065.92|15
1656803250000|2022-07-02 23:07:30|1071.35|1065.95|1071.32|1065.92|1071.37|1065.97|1071.3|1065.9|12
1656803260000|2022-07-02 23:07:40|1071.33|1065.93|1071.34|1065.94|1071.39|1065.99|1071.33|1065.93|11
1656803270000|2022-07-02 23:07:50|1071.33|1065.93|1071.31|1065.91|1071.34|1065.94|1071.3|1065.9|12
1656803280000|2022-07-02 23:08:00|1071.32|1065.92|1071.48|1066.08|1071.5|1066.1|1071.31|1065.91|21
1656803290000|2022-07-02 23:08:10|1071.47|1066.07|1071.47|1066.07|1071.51|1066.11|1071.45|1066.05|9
1656803300000|2022-07-02 23:08:20|1071.45|1066.05|1071.42|1066.02|1071.46|1066.06|1071.4|1066|14
1656803310000|2022-07-02 23:08:30|1071.43|1066.03|1071.61|1066.21|1071.62|1066.22|1071.41|1066.01|16
1656803320000|2022-07-02 23:08:40|1071.65|1066.25|1071.53|1066.13|1071.81|1066.41|1071.53|1066.13|20
1656803330000|2022-07-02 23:08:50|1071.5|1066.1|1071.49|1066.09|1071.53|1066.13|1071.33|1065.93|20
1656803340000|2022-07-02 23:09:00|1071.5|1066.1|1071.48|1066.08|1071.52|1066.12|1071.38|1065.98|26
1656803350000|2022-07-02 23:09:10|1071.49|1066.09|1071.57|1066.17|1071.61|1066.21|1071.42|1066.02|19
1656803360000|2022-07-02 23:09:20|1071.59|1066.19|1071.52|1066.12|1071.6|1066.2|1071.52|1066.12|12
1656803370000|2022-07-02 23:09:30|1071.53|1066.13|1071.55|1066.15|1071.57|1066.17|1071.52|1066.12|9
1656803380000|2022-07-02 23:09:40|1071.56|1066.16|1071.7|1066.3|1071.78|1066.38|1071.55|1066.15|21
1656803390000|2022-07-02 23:09:50|1071.69|1066.29|1071.66|1066.26|1071.7|1066.3|1071.62|1066.22|11
1656803400000|2022-07-02 23:10:00|1071.63|1066.23|1071.52|1066.12|1071.63|1066.23|1071.45|1066.05|21
1656803410000|2022-07-02 23:10:10|1071.5|1066.1|1071.55|1066.15|1071.55|1066.15|1071.5|1066.1|10
1656803420000|2022-07-02 23:10:20|1071.54|1066.14|1071.53|1066.13|1071.55|1066.15|1071.49|1066.09|10
1656803430000|2022-07-02 23:10:30|1071.51|1066.11|1071.19|1065.79|1071.53|1066.13|1071.13|1065.73|16
1656803440000|2022-07-02 23:10:40|1071.17|1065.77|1071.38|1065.98|1071.41|1066.01|1071.17|1065.77|24
1656803450000|2022-07-02 23:10:50|1071.35|1065.95|1071.3|1065.9|1071.43|1066.03|1071.28|1065.88|23
1656803460000|2022-07-02 23:11:00|1071.29|1065.89|1071.3|1065.9|1071.34|1065.94|1071.28|1065.88|19
1656803470000|2022-07-02 23:11:10|1071.26|1065.86|1071.26|1065.86|1071.31|1065.91|1071.21|1065.81|18
1656803480000|2022-07-02 23:11:20|1071.32|1065.92|1071.25|1065.85|1071.36|1065.96|1071.24|1065.84|20
1656803490000|2022-07-02 23:11:30|1071.24|1065.84|1070.76|1065.36|1071.25|1065.85|1070.74|1065.34|24
1656803500000|2022-07-02 23:11:40|1070.75|1065.35|1070.78|1065.38|1070.8|1065.4|1070.73|1065.33|15
1656803510000|2022-07-02 23:11:50|1070.77|1065.37|1071.12|1065.72|1071.13|1065.73|1070.77|1065.37|22
1656803520000|2022-07-02 23:12:00|1071.11|1065.71|1071.12|1065.72|1071.13|1065.73|1071.03|1065.63|22
1656803530000|2022-07-02 23:12:10|1071.13|1065.73|1071.14|1065.74|1071.14|1065.74|1071.11|1065.71|6
1656803540000|2022-07-02 23:12:20|1071.13|1065.73|1071.03|1065.63|1071.14|1065.74|1070.93|1065.53|16
1656803550000|2022-07-02 23:12:30|1071.04|1065.64|1071.04|1065.64|1071.08|1065.68|1071.03|1065.63|10
1656803560000|2022-07-02 23:12:40|1071.05|1065.65|1071.09|1065.69|1071.1|1065.7|1071.01|1065.61|12
1656803570000|2022-07-02 23:12:50|1071.08|1065.68|1071.04|1065.64|1071.08|1065.68|1071.03|1065.63|11
1656803580000|2022-07-02 23:13:00|1071.09|1065.69|1071.08|1065.68|1071.13|1065.73|1071.06|1065.66|13
1656803590000|2022-07-02 23:13:10|1071.05|1065.65|1071.6|1066.2|1071.61|1066.21|1071.03|1065.63|22
1656803600000|2022-07-02 23:13:20|1071.59|1066.19|1071.59|1066.19|1071.62|1066.22|1071.57|1066.17|22
1656803610000|2022-07-02 23:13:30|1071.58|1066.18|1071.59|1066.19|1071.78|1066.38|1071.58|1066.18|22
1656803620000|2022-07-02 23:13:40|1071.6|1066.2|1071.66|1066.26|1071.69|1066.29|1071.57|1066.17|22
1656803630000|2022-07-02 23:13:50|1071.67|1066.27|1071.28|1065.88|1071.69|1066.29|1071.28|1065.88|20
1656803640000|2022-07-02 23:14:00|1071.37|1065.97|1071.48|1066.08|1071.49|1066.09|1071.32|1065.92|25
1656803650000|2022-07-02 23:14:10|1071.51|1066.11|1071.49|1066.09|1071.52|1066.12|1071.47|1066.07|15
1656803660000|2022-07-02 23:14:20|1071.5|1066.1|1071.05|1065.65|1071.5|1066.1|1071.05|1065.65|22
1656803670000|2022-07-02 23:14:30|1071.06|1065.66|1071.23|1065.83|1071.34|1065.94|1071.06|1065.66|23
1656803680000|2022-07-02 23:14:40|1071.21|1065.81|1071.51|1066.11|1071.51|1066.11|1071.19|1065.79|15
1656803690000|2022-07-02 23:14:50|1071.52|1066.12|1071.43|1066.03|1071.52|1066.12|1071.4|1066|20
1656803700000|2022-07-02 23:15:00|1071.41|1066.01|1071.51|1066.11|1071.54|1066.14|1071.41|1066.01|19
1656803710000|2022-07-02 23:15:10|1071.52|1066.12|1071.52|1066.12|1071.59|1066.19|1071.49|1066.09|16
1656803720000|2022-07-02 23:15:20|1071.53|1066.13|1071.48|1066.08|1071.53|1066.13|1071.45|1066.05|6
1656803730000|2022-07-02 23:15:30|1071.49|1066.09|1071.41|1066.01|1071.49|1066.09|1071.34|1065.94|10
1656803740000|2022-07-02 23:15:40|1071.42|1066.02|1071.45|1066.05|1071.49|1066.09|1071.37|1065.97|18
1656803750000|2022-07-02 23:15:50|1071.44|1066.04|1071.36|1065.96|1071.44|1066.04|1071.34|1065.94|10
1656803760000|2022-07-02 23:16:00|1071.33|1065.93|1071.32|1065.92|1071.33|1065.93|1071.22|1065.82|13
1656803770000|2022-07-02 23:16:10|1071.28|1065.88|1071.03|1065.63|1071.3|1065.9|1071.03|1065.63|18
1656803780000|2022-07-02 23:16:20|1071.14|1065.74|1072|1066.6|1072.09|1066.69|1071.14|1065.74|33
1656803790000|2022-07-02 23:16:30|1071.97|1066.57|1072.04|1066.64|1072.11|1066.71|1071.97|1066.57|20
1656803800000|2022-07-02 23:16:40|1072.06|1066.66|1072.02|1066.62|1072.06|1066.66|1071.97|1066.57|21
1656803810000|2022-07-02 23:16:50|1072|1066.6|1072.06|1066.66|1072.07|1066.67|1071.96|1066.56|24
1656803820000|2022-07-02 23:17:00|1072.07|1066.67|1071.62|1066.22|1072.09|1066.69|1071.61|1066.21|28
1656803830000|2022-07-02 23:17:10|1071.55|1066.15|1071.72|1066.32|1071.74|1066.34|1071.55|1066.15|25
1656803840000|2022-07-02 23:17:20|1071.66|1066.26|1071.7|1066.3|1071.77|1066.37|1071.66|1066.26|20
1656803850000|2022-07-02 23:17:30|1071.71|1066.31|1071.52|1066.12|1071.72|1066.32|1071.52|1066.12|21
1656803860000|2022-07-02 23:17:40|1071.53|1066.13|1071.6|1066.2|1071.64|1066.24|1071.53|1066.13|18
1656803870000|2022-07-02 23:17:50|1071.62|1066.22|1071.69|1066.29|1071.69|1066.29|1071.58|1066.18|15
1656803880000|2022-07-02 23:18:00|1071.7|1066.3|1071.58|1066.18|1071.72|1066.32|1071.57|1066.17|16
1656803890000|2022-07-02 23:18:10|1071.55|1066.15|1071.44|1066.04|1071.6|1066.2|1071.35|1065.95|24
1656803900000|2022-07-02 23:18:20|1071.43|1066.03|1071.37|1065.97|1071.45|1066.05|1071.33|1065.93|21
1656803910000|2022-07-02 23:18:30|1071.36|1065.96|1071.33|1065.93|1071.41|1066.01|1071.32|1065.92|21
1656803920000|2022-07-02 23:18:40|1071.34|1065.94|1070.77|1065.37|1071.35|1065.95|1070.77|1065.37|24
1656803930000|2022-07-02 23:18:50|1070.7|1065.3|1070.81|1065.41|1070.93|1065.53|1070.68|1065.28|27
1656803940000|2022-07-02 23:19:00|1070.78|1065.38|1070.94|1065.54|1070.97|1065.57|1070.75|1065.35|19
1656803950000|2022-07-02 23:19:10|1070.95|1065.55|1070.85|1065.45|1071|1065.6|1070.85|1065.45|18
1656803960000|2022-07-02 23:19:20|1070.86|1065.46|1070.81|1065.41|1070.86|1065.46|1070.81|1065.41|11
1656803970000|2022-07-02 23:19:30|1070.82|1065.42|1070.88|1065.48|1070.93|1065.53|1070.8|1065.4|16
1656803980000|2022-07-02 23:19:40|1070.9|1065.5|1070.86|1065.46|1071.13|1065.73|1070.84|1065.44|25
1656803990000|2022-07-02 23:19:50|1070.85|1065.45|1070.39|1064.99|1070.85|1065.45|1070.33|1064.93|29
1656804000000|2022-07-02 23:20:00|1070.38|1064.98|1070.36|1064.96|1070.59|1065.19|1070.35|1064.95|21
1656804010000|2022-07-02 23:20:10|1070.29|1064.89|1070.36|1064.96|1070.37|1064.97|1070.22|1064.82|17
1656804020000|2022-07-02 23:20:20|1070.35|1064.95|1070.47|1065.07|1070.53|1065.13|1070.33|1064.93|21
1656804030000|2022-07-02 23:20:30|1070.46|1065.06|1070.34|1064.94|1070.46|1065.06|1070.27|1064.87|17
1656804040000|2022-07-02 23:20:40|1070.32|1064.92|1070.19|1064.79|1070.32|1064.92|1070.19|1064.79|11
1656804050000|2022-07-02 23:20:50|1070.17|1064.77|1070.19|1064.79|1070.21|1064.81|1070.17|1064.77|14
1656804060000|2022-07-02 23:21:00|1070.21|1064.81|1070.14|1064.74|1070.22|1064.82|1070.13|1064.73|14
1656804070000|2022-07-02 23:21:10|1070.13|1064.73|1070.06|1064.66|1070.13|1064.73|1070.06|1064.66|5
1656804080000|2022-07-02 23:21:20|1070.05|1064.65|1070.06|1064.66|1070.07|1064.67|1070.04|1064.64|8
1656804090000|2022-07-02 23:21:30|1070.04|1064.64|1070.04|1064.64|1070.05|1064.65|1070|1064.6|8
1656804100000|2022-07-02 23:21:40|1070.03|1064.63|1070.04|1064.64|1070.04|1064.64|1070.02|1064.62|10
1656804110000|2022-07-02 23:21:50|1070.05|1064.65|1069.68|1064.28|1070.05|1064.65|1069.68|1064.28|17
1656804120000|2022-07-02 23:22:00|1069.69|1064.29|1069.71|1064.31|1069.97|1064.57|1069.67|1064.27|27
1656804130000|2022-07-02 23:22:10|1069.79|1064.39|1069.79|1064.39|1069.82|1064.42|1069.75|1064.35|21
1656804140000|2022-07-02 23:22:20|1069.78|1064.38|1069.95|1064.55|1069.96|1064.56|1069.75|1064.35|22
1656804150000|2022-07-02 23:22:30|1069.99|1064.59|1070|1064.6|1070.02|1064.62|1069.98|1064.58|11
1656804160000|2022-07-02 23:22:40|1069.99|1064.59|1070.09|1064.69|1070.1|1064.7|1069.99|1064.59|14
1656804170000|2022-07-02 23:22:50|1070.1|1064.7|1070.05|1064.65|1070.11|1064.71|1070.05|1064.65|11
1656804180000|2022-07-02 23:23:00|1070.06|1064.66|1070.04|1064.64|1070.06|1064.66|1070.04|1064.64|6
1656804190000|2022-07-02 23:23:10|1070.05|1064.65|1070.05|1064.65|1070.05|1064.65|1070.04|1064.64|5
1656804200000|2022-07-02 23:23:20|1070.06|1064.66|1070.04|1064.64|1070.07|1064.67|1070.04|1064.64|12
1656804210000|2022-07-02 23:23:30|1070.05|1064.65|1070.08|1064.68|1070.08|1064.68|1070.05|1064.65|9
1656804220000|2022-07-02 23:23:40|1070.06|1064.66|1069.91|1064.51|1070.07|1064.67|1069.9|1064.5|13
1656804230000|2022-07-02 23:23:50|1069.92|1064.52|1070.02|1064.62|1070.05|1064.65|1069.89|1064.49|13
1656804240000|2022-07-02 23:24:00|1070.05|1064.65|1069.94|1064.54|1070.05|1064.65|1069.94|1064.54|20
1656804250000|2022-07-02 23:24:10|1069.95|1064.55|1069.84|1064.44|1069.95|1064.55|1069.84|1064.44|13
1656804260000|2022-07-02 23:24:20|1069.85|1064.45|1070.03|1064.63|1070.03|1064.63|1069.85|1064.45|21
1656804270000|2022-07-02 23:24:30|1070.01|1064.61|1070.04|1064.64|1070.06|1064.66|1070.01|1064.61|8
1656804280000|2022-07-02 23:24:40|1070.03|1064.63|1069.19|1063.79|1070.03|1064.63|1069.19|1063.79|23
1656804290000|2022-07-02 23:24:50|1069.18|1063.78|1068.72|1063.32|1069.54|1064.14|1068.72|1063.32|30
1656804300000|2022-07-02 23:25:00|1068.71|1063.31|1067.73|1062.33|1068.71|1063.31|1067.59|1062.19|37
1656804310000|2022-07-02 23:25:10|1067.89|1062.49|1068.35|1062.95|1068.84|1063.44|1067.89|1062.49|35
1656804320000|2022-07-02 23:25:20|1068.32|1062.92|1067.97|1062.57|1068.32|1062.92|1067.95|1062.55|25
1656804330000|2022-07-02 23:25:30|1067.98|1062.58|1067.92|1062.52|1068.03|1062.63|1067.86|1062.46|25
1656804340000|2022-07-02 23:25:40|1067.93|1062.53|1068.07|1062.67|1068.09|1062.69|1067.81|1062.41|21
1656804350000|2022-07-02 23:25:50|1068.08|1062.68|1067.79|1062.39|1068.08|1062.68|1067.66|1062.26|29
1656804360000|2022-07-02 23:26:00|1067.77|1062.37|1067.78|1062.38|1067.8|1062.4|1067.65|1062.25|25
1656804370000|2022-07-02 23:26:10|1067.79|1062.39|1067.58|1062.18|1067.79|1062.39|1067.49|1062.09|24
1656804380000|2022-07-02 23:26:20|1067.57|1062.17|1067.41|1062.01|1067.58|1062.18|1067.39|1061.99|24
1656804390000|2022-07-02 23:26:30|1067.4|1062|1068.25|1062.85|1068.27|1062.87|1067.38|1061.98|29
1656804400000|2022-07-02 23:26:40|1068.28|1062.88|1069.27|1063.87|1069.31|1063.91|1068.25|1062.85|20
1656804410000|2022-07-02 23:26:50|1069.26|1063.86|1068.98|1063.58|1069.28|1063.88|1068.91|1063.51|24
1656804420000|2022-07-02 23:27:00|1068.91|1063.51|1068.91|1063.51|1068.92|1063.52|1068.26|1062.86|30
1656804430000|2022-07-02 23:27:10|1068.9|1063.5|1069.13|1063.73|1069.16|1063.76|1068.8|1063.4|27
1656804440000|2022-07-02 23:27:20|1069.17|1063.77|1068.9|1063.5|1069.21|1063.81|1068.9|1063.5|24
1656804450000|2022-07-02 23:27:30|1068.89|1063.49|1068.66|1063.26|1068.89|1063.49|1068.65|1063.25|20
1656804460000|2022-07-02 23:27:40|1068.67|1063.27|1068.92|1063.52|1068.93|1063.53|1068.37|1062.97|31
1656804470000|2022-07-02 23:27:50|1068.93|1063.53|1069.04|1063.64|1069.04|1063.64|1068.63|1063.23|24
1656804480000|2022-07-02 23:28:00|1069.05|1063.65|1069.06|1063.66|1069.14|1063.74|1068.96|1063.56|31
1656804490000|2022-07-02 23:28:10|1069.08|1063.68|1069.05|1063.65|1069.09|1063.69|1069.01|1063.61|21
1656804500000|2022-07-02 23:28:20|1068.99|1063.59|1068.85|1063.45|1069.09|1063.69|1068.85|1063.45|20
1656804510000|2022-07-02 23:28:30|1068.88|1063.48|1069.06|1063.66|1069.14|1063.74|1068.88|1063.48|14
1656804520000|2022-07-02 23:28:40|1069.13|1063.73|1068.89|1063.49|1069.13|1063.73|1068.89|1063.49|28
1656804530000|2022-07-02 23:28:50|1068.91|1063.51|1068.8|1063.4|1068.91|1063.51|1068.72|1063.32|24
1656804540000|2022-07-02 23:29:00|1068.83|1063.43|1069.56|1064.16|1069.62|1064.22|1068.83|1063.43|32
1656804550000|2022-07-02 23:29:10|1069.55|1064.15|1069.54|1064.14|1069.57|1064.17|1069.52|1064.12|17
1656804560000|2022-07-02 23:29:20|1069.55|1064.15|1070.11|1064.71|1070.18|1064.78|1069.46|1064.06|31
1656804570000|2022-07-02 23:29:30|1070.15|1064.75|1070.89|1065.49|1070.98|1065.58|1070.07|1064.67|28
1656804580000|2022-07-02 23:29:40|1070.9|1065.5|1070.66|1065.26|1070.9|1065.5|1070.6|1065.2|22
1656804590000|2022-07-02 23:29:50|1070.69|1065.29|1070.3|1064.9|1070.7|1065.3|1070.3|1064.9|25
1656804600000|2022-07-02 23:30:00|1070.29|1064.89|1070.32|1064.92|1070.37|1064.97|1070.26|1064.86|23
1656804610000|2022-07-02 23:30:10|1070.37|1064.97|1070.31|1064.91|1070.55|1065.15|1070.28|1064.88|32
1656804620000|2022-07-02 23:30:20|1070.3|1064.9|1070.32|1064.92|1070.33|1064.93|1070.29|1064.89|10
1656804630000|2022-07-02 23:30:30|1070.31|1064.91|1070.76|1065.36|1070.79|1065.39|1070.31|1064.91|18
1656804640000|2022-07-02 23:30:40|1070.78|1065.38|1070.71|1065.31|1070.97|1065.57|1070.71|1065.31|26
1656804650000|2022-07-02 23:30:50|1070.7|1065.3|1070.53|1065.13|1070.73|1065.33|1070.46|1065.06|30
1656804660000|2022-07-02 23:31:00|1070.56|1065.16|1070.53|1065.13|1070.56|1065.16|1070.5|1065.1|13
1656804670000|2022-07-02 23:31:10|1070.54|1065.14|1070.53|1065.13|1070.55|1065.15|1070.48|1065.08|9
1656804680000|2022-07-02 23:31:20|1070.54|1065.14|1070.14|1064.74|1070.54|1065.14|1070.12|1064.72|14
1656804690000|2022-07-02 23:31:30|1070.13|1064.73|1069.91|1064.51|1070.14|1064.74|1069.9|1064.5|15
1656804700000|2022-07-02 23:31:40|1069.92|1064.52|1070.25|1064.85|1070.25|1064.85|1069.92|1064.52|21
1656804710000|2022-07-02 23:31:50|1070.24|1064.84|1070.25|1064.85|1070.26|1064.86|1070.23|1064.83|20
1656804720000|2022-07-02 23:32:00|1070.18|1064.78|1069.7|1064.3|1070.18|1064.78|1069.68|1064.28|24
1656804730000|2022-07-02 23:32:10|1069.69|1064.29|1069.51|1064.11|1069.69|1064.29|1069.48|1064.08|17
1656804740000|2022-07-02 23:32:20|1069.55|1064.15|1069.61|1064.21|1069.65|1064.25|1069.55|1064.15|6
1656804750000|2022-07-02 23:32:30|1069.62|1064.22|1069.62|1064.22|1069.63|1064.23|1069.62|1064.22|5
1656804760000|2022-07-02 23:32:40|1069.63|1064.23|1069.53|1064.13|1069.68|1064.28|1069.49|1064.09|20
1656804770000|2022-07-02 23:32:50|1069.52|1064.12|1069.46|1064.06|1069.6|1064.2|1069.45|1064.05|19
1656804780000|2022-07-02 23:33:00|1069.45|1064.05|1068.54|1063.14|1069.59|1064.19|1068.54|1063.14|28
1656804790000|2022-07-02 23:33:10|1068.51|1063.11|1068.41|1063.01|1068.57|1063.17|1068.41|1063.01|20
1656804800000|2022-07-02 23:33:20|1068.4|1063|1068.47|1063.07|1068.58|1063.18|1068.4|1063|20
1656804810000|2022-07-02 23:33:30|1068.49|1063.09|1067.92|1062.52|1068.53|1063.13|1067.43|1062.03|29
1656804820000|2022-07-02 23:33:40|1067.88|1062.48|1067.65|1062.25|1067.92|1062.52|1067.63|1062.23|30
1656804830000|2022-07-02 23:33:50|1067.63|1062.23|1068.03|1062.63|1068.05|1062.65|1067.6|1062.2|28
1656804840000|2022-07-02 23:34:00|1068.05|1062.65|1067.8|1062.4|1068.06|1062.66|1067.76|1062.36|21
1656804850000|2022-07-02 23:34:10|1067.81|1062.41|1068.38|1062.98|1068.49|1063.09|1067.81|1062.41|28
1656804860000|2022-07-02 23:34:20|1068.37|1062.97|1068.86|1063.46|1068.88|1063.48|1068.32|1062.92|24
1656804870000|2022-07-02 23:34:30|1068.9|1063.5|1069.18|1063.78|1069.31|1063.91|1068.9|1063.5|28
1656804880000|2022-07-02 23:34:40|1069.21|1063.81|1069.13|1063.73|1069.25|1063.85|1069.12|1063.72|26
1656804890000|2022-07-02 23:34:50|1069.14|1063.74|1069.62|1064.22|1069.62|1064.22|1069.08|1063.68|28
1656804900000|2022-07-02 23:35:00|1069.64|1064.24|1070|1064.6|1070|1064.6|1069.61|1064.21|24
1656804910000|2022-07-02 23:35:10|1069.99|1064.59|1069.86|1064.46|1070.16|1064.76|1069.86|1064.46|27
1656804920000|2022-07-02 23:35:20|1069.89|1064.49|1069.58|1064.18|1070.01|1064.61|1069.58|1064.18|34
1656804930000|2022-07-02 23:35:30|1069.56|1064.16|1069.44|1064.04|1069.56|1064.16|1069.41|1064.01|22
1656804940000|2022-07-02 23:35:40|1069.5|1064.1|1069.75|1064.35|1069.76|1064.36|1069.5|1064.1|24
1656804950000|2022-07-02 23:35:50|1069.76|1064.36|1069.29|1063.89|1069.77|1064.37|1069.29|1063.89|22
1656804960000|2022-07-02 23:36:00|1069.28|1063.88|1069.13|1063.73|1069.28|1063.88|1068.88|1063.48|24
1656804970000|2022-07-02 23:36:10|1069.14|1063.74|1068.86|1063.46|1069.14|1063.74|1068.83|1063.43|27
1656804980000|2022-07-02 23:36:20|1068.87|1063.47|1068.89|1063.49|1068.98|1063.58|1068.86|1063.46|22
1656804990000|2022-07-02 23:36:30|1068.87|1063.47|1068.65|1063.25|1068.9|1063.5|1068.58|1063.18|17
1656805000000|2022-07-02 23:36:40|1068.66|1063.26|1068.26|1062.86|1068.66|1063.26|1068.22|1062.82|21
1656805010000|2022-07-02 23:36:50|1068.25|1062.85|1068.32|1062.92|1068.37|1062.97|1068.22|1062.82|13
1656805020000|2022-07-02 23:37:00|1068.34|1062.94|1068.26|1062.86|1068.35|1062.95|1068.24|1062.84|21
1656805030000|2022-07-02 23:37:10|1068.25|1062.85|1068.19|1062.79|1068.33|1062.93|1068.18|1062.78|17
1656805040000|2022-07-02 23:37:20|1068.2|1062.8|1068.32|1062.92|1068.33|1062.93|1068.19|1062.79|25
1656805050000|2022-07-02 23:37:30|1068.31|1062.91|1068.28|1062.88|1068.32|1062.92|1068.27|1062.87|13
1656805060000|2022-07-02 23:37:40|1068.29|1062.89|1068.21|1062.81|1068.29|1062.89|1068.2|1062.8|15
1656805070000|2022-07-02 23:37:50|1068.18|1062.78|1068.17|1062.77|1068.21|1062.81|1068.16|1062.76|23
1656805080000|2022-07-02 23:38:00|1068.18|1062.78|1068.12|1062.72|1068.22|1062.82|1068.12|1062.72|16
1656805090000|2022-07-02 23:38:10|1068.15|1062.75|1068.27|1062.87|1068.6|1063.2|1068.15|1062.75|31
1656805100000|2022-07-02 23:38:20|1068.26|1062.86|1068.29|1062.89|1068.3|1062.9|1068.24|1062.84|10
1656805110000|2022-07-02 23:38:30|1068.36|1062.96|1068.44|1063.04|1068.54|1063.14|1068.36|1062.96|25
1656805120000|2022-07-02 23:38:40|1068.45|1063.05|1069.22|1063.82|1069.22|1063.82|1068.4|1063|33
1656805130000|2022-07-02 23:38:50|1069.33|1063.93|1069.97|1064.57|1069.97|1064.57|1069.33|1063.93|21
1656805140000|2022-07-02 23:39:00|1069.89|1064.49|1069.53|1064.13|1069.89|1064.49|1069.47|1064.07|26
1656805150000|2022-07-02 23:39:10|1069.57|1064.17|1069.67|1064.27|1069.69|1064.29|1069.53|1064.13|26
1656805160000|2022-07-02 23:39:20|1069.69|1064.29|1069.33|1063.93|1069.69|1064.29|1069.32|1063.92|22
1656805170000|2022-07-02 23:39:30|1069.34|1063.94|1069.51|1064.11|1069.61|1064.21|1069.34|1063.94|22
1656805180000|2022-07-02 23:39:40|1069.52|1064.12|1069.55|1064.15|1069.57|1064.17|1069.52|1064.12|11
1656805190000|2022-07-02 23:39:50|1069.56|1064.16|1069.82|1064.42|1069.82|1064.42|1069.56|1064.16|20
1656805200000|2022-07-02 23:40:00|1069.91|1064.51|1069.85|1064.45|1069.93|1064.53|1069.85|1064.45|19
1656805210000|2022-07-02 23:40:10|1069.84|1064.44|1069.93|1064.53|1069.94|1064.54|1069.66|1064.26|17
1656805220000|2022-07-02 23:40:20|1069.94|1064.54|1069.82|1064.42|1069.94|1064.54|1069.82|1064.42|16
1656805230000|2022-07-02 23:40:30|1069.83|1064.43|1069.82|1064.42|1069.83|1064.43|1069.77|1064.37|25
1656805240000|2022-07-02 23:40:40|1069.81|1064.41|1069.97|1064.57|1069.99|1064.59|1069.81|1064.41|24
1656805250000|2022-07-02 23:40:50|1069.96|1064.56|1069.86|1064.46|1069.96|1064.56|1069.85|1064.45|12
1656805260000|2022-07-02 23:41:00|1069.77|1064.37|1069.62|1064.22|1069.77|1064.37|1069.53|1064.13|27
1656805270000|2022-07-02 23:41:10|1069.67|1064.27|1069.73|1064.33|1069.74|1064.34|1069.61|1064.21|21
1656805280000|2022-07-02 23:41:20|1069.74|1064.34|1069.74|1064.34|1069.76|1064.36|1069.57|1064.17|17
1656805290000|2022-07-02 23:41:30|1069.71|1064.31|1069.77|1064.37|1069.81|1064.41|1069.69|1064.29|24
1656805300000|2022-07-02 23:41:40|1069.79|1064.39|1069.78|1064.38|1069.82|1064.42|1069.74|1064.34|20
1656805310000|2022-07-02 23:41:50|1069.77|1064.37|1069.8|1064.4|1069.86|1064.46|1069.77|1064.37|20
1656805320000|2022-07-02 23:42:00|1069.79|1064.39|1070.01|1064.61|1070.01|1064.61|1069.78|1064.38|22
1656805330000|2022-07-02 23:42:10|1070.02|1064.62|1069.99|1064.59|1070.02|1064.62|1069.96|1064.56|15
1656805340000|2022-07-02 23:42:20|1070|1064.6|1070.3|1064.9|1070.44|1065.04|1069.98|1064.58|24
1656805350000|2022-07-02 23:42:30|1070.29|1064.89|1070.47|1065.07|1070.47|1065.07|1070.28|1064.88|23
1656805360000|2022-07-02 23:42:40|1070.46|1065.06|1070.15|1064.75|1070.46|1065.06|1070.15|1064.75|29
1656805370000|2022-07-02 23:42:50|1070.14|1064.74|1070.2|1064.8|1070.2|1064.8|1070.13|1064.73|20
1656805380000|2022-07-02 23:43:00|1070.19|1064.79|1070.13|1064.73|1070.2|1064.8|1070.11|1064.71|15
1656805390000|2022-07-02 23:43:10|1070.12|1064.72|1070.1|1064.7|1070.14|1064.74|1070.07|1064.67|15
1656805400000|2022-07-02 23:43:20|1070.11|1064.71|1069.9|1064.5|1070.13|1064.73|1069.9|1064.5|15
1656805410000|2022-07-02 23:43:30|1069.77|1064.37|1069.49|1064.09|1069.83|1064.43|1069.49|1064.09|24
1656805420000|2022-07-02 23:43:40|1069.5|1064.1|1069.49|1064.09|1069.5|1064.1|1069.42|1064.02|14
1656805430000|2022-07-02 23:43:50|1069.48|1064.08|1069.47|1064.07|1069.49|1064.09|1069.43|1064.03|15
1656805440000|2022-07-02 23:44:00|1069.46|1064.06|1069.79|1064.39|1069.81|1064.41|1069.44|1064.04|24
1656805450000|2022-07-02 23:44:10|1069.78|1064.38|1069.72|1064.32|1069.79|1064.39|1069.68|1064.28|18
1656805460000|2022-07-02 23:44:20|1069.73|1064.33|1069.77|1064.37|1069.77|1064.37|1069.71|1064.31|6
1656805470000|2022-07-02 23:44:30|1069.76|1064.36|1070.01|1064.61|1070.01|1064.61|1069.74|1064.34|20
1656805480000|2022-07-02 23:44:40|1070|1064.6|1069.97|1064.57|1070|1064.6|1069.95|1064.55|19
1656805490000|2022-07-02 23:44:50|1070.01|1064.61|1070.02|1064.62|1070.13|1064.73|1070.01|1064.61|16
1656805500000|2022-07-02 23:45:00|1070.04|1064.64|1070.46|1065.06|1070.46|1065.06|1069.95|1064.55|23
1656805510000|2022-07-02 23:45:10|1070.47|1065.07|1070.42|1065.02|1070.5|1065.1|1070.38|1064.98|25
1656805520000|2022-07-02 23:45:20|1070.4|1065|1070.37|1064.97|1070.43|1065.03|1070.35|1064.95|23
1656805530000|2022-07-02 23:45:30|1070.29|1064.89|1070.1|1064.7|1070.31|1064.91|1070.03|1064.63|25
1656805540000|2022-07-02 23:45:40|1070.09|1064.69|1070.09|1064.69|1070.11|1064.71|1070.01|1064.61|26
1656805550000|2022-07-02 23:45:50|1070.06|1064.66|1070.06|1064.66|1070.09|1064.69|1070.06|1064.66|10
1656805560000|2022-07-02 23:46:00|1070.09|1064.69|1070.09|1064.69|1070.13|1064.73|1070.02|1064.62|27
1656805570000|2022-07-02 23:46:10|1070.08|1064.68|1070.09|1064.69|1070.1|1064.7|1070.06|1064.66|11
1656805580000|2022-07-02 23:46:20|1070.1|1064.7|1070.01|1064.61|1070.2|1064.8|1069.99|1064.59|11
1656805590000|2022-07-02 23:46:30|1070|1064.6|1069.83|1064.43|1070|1064.6|1069.81|1064.41|11
1656805600000|2022-07-02 23:46:40|1069.84|1064.44|1069.8|1064.4|1069.86|1064.46|1069.8|1064.4|6
1656805610000|2022-07-02 23:46:50|1069.81|1064.41|1069.62|1064.22|1069.81|1064.41|1069.61|1064.21|17
1656805620000|2022-07-02 23:47:00|1069.63|1064.23|1069.33|1063.93|1069.63|1064.23|1069.29|1063.89|7
1656805630000|2022-07-02 23:47:10|1069.3|1063.9|1068.56|1063.16|1069.3|1063.9|1068.55|1063.15|26
1656805640000|2022-07-02 23:47:20|1068.61|1063.21|1068.71|1063.31|1068.87|1063.47|1068.61|1063.21|20
1656805650000|2022-07-02 23:47:30|1068.72|1063.32|1068.63|1063.23|1068.72|1063.32|1068.63|1063.23|18
1656805660000|2022-07-02 23:47:40|1068.66|1063.26|1068.71|1063.31|1068.85|1063.45|1068.65|1063.25|26
1656805670000|2022-07-02 23:47:50|1068.74|1063.34|1068.57|1063.17|1068.74|1063.34|1068.54|1063.14|20
1656805680000|2022-07-02 23:48:00|1068.58|1063.18|1068.63|1063.23|1068.67|1063.27|1068.49|1063.09|15
1656805690000|2022-07-02 23:48:10|1068.79|1063.39|1068.89|1063.49|1068.9|1063.5|1068.79|1063.39|15
1656805700000|2022-07-02 23:48:20|1068.9|1063.5|1069.26|1063.86|1069.35|1063.95|1068.9|1063.5|23
1656805710000|2022-07-02 23:48:30|1069.29|1063.89|1069.37|1063.97|1069.43|1064.03|1069.2|1063.8|22
1656805720000|2022-07-02 23:48:40|1069.39|1063.99|1069.4|1064|1069.5|1064.1|1069.36|1063.96|26
1656805730000|2022-07-02 23:48:50|1069.42|1064.02|1069.22|1063.82|1069.44|1064.04|1069.17|1063.77|22
1656805740000|2022-07-02 23:49:00|1069.21|1063.81|1069.12|1063.72|1069.22|1063.82|1069.12|1063.72|23
1656805750000|2022-07-02 23:49:10|1069.11|1063.71|1069.03|1063.63|1069.11|1063.71|1069.03|1063.63|7
1656805760000|2022-07-02 23:49:20|1069.07|1063.67|1069.13|1063.73|1069.13|1063.73|1069.07|1063.67|13
1656805770000|2022-07-02 23:49:30|1069.12|1063.72|1069.18|1063.78|1069.21|1063.81|1068.99|1063.59|15
1656805780000|2022-07-02 23:49:40|1069.22|1063.82|1069.22|1063.82|1069.25|1063.85|1069.2|1063.8|18
1656805790000|2022-07-02 23:49:50|1069.24|1063.84|1069.48|1064.08|1069.49|1064.09|1069.06|1063.66|25
1656805800000|2022-07-02 23:50:00|1069.46|1064.06|1069.43|1064.03|1069.52|1064.12|1069.35|1063.95|22
1656805810000|2022-07-02 23:50:10|1069.44|1064.04|1069.31|1063.91|1069.44|1064.04|1069.25|1063.85|19
1656805820000|2022-07-02 23:50:20|1069.3|1063.9|1069.05|1063.65|1069.33|1063.93|1069|1063.6|14
1656805830000|2022-07-02 23:50:30|1069.03|1063.63|1069.19|1063.79|1069.25|1063.85|1069.03|1063.63|14
1656805840000|2022-07-02 23:50:40|1069.21|1063.81|1069.11|1063.71|1069.21|1063.81|1069.1|1063.7|20
1656805850000|2022-07-02 23:50:50|1069.12|1063.72|1068.36|1062.96|1069.2|1063.8|1068.36|1062.96|27
1656805860000|2022-07-02 23:51:00|1068.34|1062.94|1068.65|1063.25|1068.71|1063.31|1068.33|1062.93|24
1656805870000|2022-07-02 23:51:10|1068.67|1063.27|1068.61|1063.21|1068.68|1063.28|1068.59|1063.19|17
1656805880000|2022-07-02 23:51:20|1068.6|1063.2|1068.44|1063.04|1068.6|1063.2|1068.29|1062.89|23
1656805890000|2022-07-02 23:51:30|1068.43|1063.03|1068.41|1063.01|1068.43|1063.03|1068.37|1062.97|18
1656805900000|2022-07-02 23:51:40|1068.42|1063.02|1068.41|1063.01|1068.45|1063.05|1068.4|1063|11
1656805910000|2022-07-02 23:51:50|1068.4|1063|1068.41|1063.01|1068.41|1063.01|1068.36|1062.96|9
1656805920000|2022-07-02 23:52:00|1068.38|1062.98|1068.64|1063.24|1068.77|1063.37|1068.38|1062.98|26
1656805930000|2022-07-02 23:52:10|1068.65|1063.25|1068.82|1063.42|1069.01|1063.61|1068.65|1063.25|24
1656805940000|2022-07-02 23:52:20|1068.81|1063.41|1068.76|1063.36|1068.87|1063.47|1068.76|1063.36|21
1656805950000|2022-07-02 23:52:30|1068.77|1063.37|1068.77|1063.37|1068.93|1063.53|1068.77|1063.37|18
1656805960000|2022-07-02 23:52:40|1068.78|1063.38|1068.79|1063.39|1068.8|1063.4|1068.77|1063.37|8
1656805970000|2022-07-02 23:52:50|1068.77|1063.37|1068.77|1063.37|1068.77|1063.37|1068.77|1063.37|1
1656805980000|2022-07-02 23:53:00|1068.78|1063.38|1068.65|1063.25|1068.78|1063.38|1068.65|1063.25|18
1656805990000|2022-07-02 23:53:10|1068.67|1063.27|1068.68|1063.28|1068.72|1063.32|1068.66|1063.26|15
1656806000000|2022-07-02 23:53:20|1068.65|1063.25|1068.74|1063.34|1068.83|1063.43|1068.64|1063.24|15
1656806010000|2022-07-02 23:53:30|1068.73|1063.33|1068.74|1063.34|1068.74|1063.34|1068.73|1063.33|4
1656806020000|2022-07-02 23:53:40|1068.7|1063.3|1068.67|1063.27|1068.7|1063.3|1068.65|1063.25|7
1656806030000|2022-07-02 23:53:50|1068.68|1063.28|1068.44|1063.04|1068.68|1063.28|1068.44|1063.04|12
1656806040000|2022-07-02 23:54:00|1068.42|1063.02|1068.42|1063.02|1068.43|1063.03|1068.39|1062.99|7
1656806050000|2022-07-02 23:54:10|1068.41|1063.01|1068.41|1063.01|1068.42|1063.02|1068.41|1063.01|7
1656806060000|2022-07-02 23:54:20|1068.4|1063|1068.4|1063|1068.42|1063.02|1068.39|1062.99|11
1656806070000|2022-07-02 23:54:30|1068.39|1062.99|1068.38|1062.98|1068.41|1063.01|1068.38|1062.98|11
1656806080000|2022-07-02 23:54:40|1068.4|1063|1068.38|1062.98|1068.41|1063.01|1068.38|1062.98|14
1656806090000|2022-07-02 23:54:50|1068.4|1063|1069.13|1063.73|1069.16|1063.76|1068.36|1062.96|19
1656806100000|2022-07-02 23:55:00|1069.12|1063.72|1068.61|1063.21|1069.12|1063.72|1068.6|1063.2|22
1656806110000|2022-07-02 23:55:10|1068.6|1063.2|1068.65|1063.25|1068.66|1063.26|1068.51|1063.11|13
1656806120000|2022-07-02 23:55:20|1068.66|1063.26|1068.81|1063.41|1068.82|1063.42|1068.66|1063.26|12
1656806130000|2022-07-02 23:55:30|1068.78|1063.38|1068.65|1063.25|1068.78|1063.38|1068.65|1063.25|20
1656806140000|2022-07-02 23:55:40|1068.66|1063.26|1068.46|1063.06|1068.66|1063.26|1068.42|1063.02|18
1656806150000|2022-07-02 23:55:50|1068.41|1063.01|1068.45|1063.05|1068.45|1063.05|1068.24|1062.84|14
1656806160000|2022-07-02 23:56:00|1068.46|1063.06|1068.48|1063.08|1068.51|1063.11|1068.46|1063.06|18
1656806170000|2022-07-02 23:56:10|1068.5|1063.1|1068.51|1063.11|1068.52|1063.12|1068.5|1063.1|4
1656806180000|2022-07-02 23:56:20|1068.5|1063.1|1068.5|1063.1|1068.52|1063.12|1068.5|1063.1|4
1656806190000|2022-07-02 23:56:30|1068.51|1063.11|1068.5|1063.1|1068.51|1063.11|1068.5|1063.1|4
1656806200000|2022-07-02 23:56:40|1068.51|1063.11|1068.3|1062.9|1068.51|1063.11|1068.3|1062.9|19
1656806210000|2022-07-02 23:56:50|1068.29|1062.89|1068.35|1062.95|1068.38|1062.98|1068.27|1062.87|12
1656806220000|2022-07-02 23:57:00|1068.31|1062.91|1068.32|1062.92|1068.32|1062.92|1068.3|1062.9|3
1656806230000|2022-07-02 23:57:10|1068.31|1062.91|1068.23|1062.83|1068.32|1062.92|1068.22|1062.82|14
1656806240000|2022-07-02 23:57:20|1068.26|1062.86|1068.27|1062.87|1068.28|1062.88|1068.26|1062.86|13
1656806250000|2022-07-02 23:57:30|1068.26|1062.86|1068.26|1062.86|1068.28|1062.88|1068.26|1062.86|8
1656806260000|2022-07-02 23:57:40|1068.27|1062.87|1068.35|1062.95|1068.42|1063.02|1068.26|1062.86|15
1656806270000|2022-07-02 23:57:50|1068.34|1062.94|1068.4|1063|1068.45|1063.05|1068.34|1062.94|12
1656806280000|2022-07-02 23:58:00|1068.38|1062.98|1068.36|1062.96|1068.39|1062.99|1068.36|1062.96|18
1656806290000|2022-07-02 23:58:10|1068.37|1062.97|1068.33|1062.93|1068.37|1062.97|1068.33|1062.93|6
1656806300000|2022-07-02 23:58:20|1068.34|1062.94|1068.21|1062.81|1068.35|1062.95|1068.21|1062.81|10
1656806310000|2022-07-02 23:58:30|1068.2|1062.8|1068.2|1062.8|1068.21|1062.81|1068.2|1062.8|3
1656806320000|2022-07-02 23:58:40|1068.21|1062.81|1068.15|1062.75|1068.21|1062.81|1068.14|1062.74|13
1656806330000|2022-07-02 23:58:50|1068.11|1062.71|1068.13|1062.73|1068.2|1062.8|1068.1|1062.7|7
1656806340000|2022-07-02 23:59:00|1068.12|1062.72|1068.23|1062.83|1068.23|1062.83|1068.01|1062.61|16
1656806350000|2022-07-02 23:59:10|1068.21|1062.81|1068.11|1062.71|1068.21|1062.81|1068.09|1062.69|12
1656806360000|2022-07-02 23:59:20|1068.13|1062.73|1068.12|1062.72|1068.15|1062.75|1068.1|1062.7|11
1656806370000|2022-07-02 23:59:30|1068.1|1062.7|1068.12|1062.72|1068.15|1062.75|1068.1|1062.7|17
1656806380000|2022-07-02 23:59:40|1068.15|1062.75|1068.14|1062.74|1068.15|1062.75|1068.13|1062.73|8
1656806390000|2022-07-02 23:59:50|1068.13|1062.73|1068.46|1063.06|1068.48|1063.08|1068.13|1062.73|12
1656806400000|2022-07-03 00:00:00|1068.47|1063.07|1068.54|1063.14|1068.54|1063.14|1068.47|1063.07|11
1656806410000|2022-07-03 00:00:10|1068.61|1063.21|1068.91|1063.51|1068.92|1063.52|1068.61|1063.21|27
1656806420000|2022-07-03 00:00:20|1068.92|1063.52|1068.88|1063.48|1069.21|1063.81|1068.88|1063.48|27
1656806430000|2022-07-03 00:00:30|1068.87|1063.47|1068.26|1062.86|1068.89|1063.49|1068.26|1062.86|17
1656806440000|2022-07-03 00:00:40|1068.27|1062.87|1068.27|1062.87|1068.28|1062.88|1068.26|1062.86|7
1656806450000|2022-07-03 00:00:50|1068.26|1062.86|1068.02|1062.62|1068.28|1062.88|1067.99|1062.59|19
1656806460000|2022-07-03 00:01:00|1068.03|1062.63|1068.33|1062.93|1068.34|1062.94|1068.02|1062.62|15
1656806470000|2022-07-03 00:01:10|1068.35|1062.95|1068.19|1062.79|1068.37|1062.97|1068.19|1062.79|26
1656806480000|2022-07-03 00:01:20|1068.2|1062.8|1068.05|1062.65|1068.21|1062.81|1068.01|1062.61|25
1656806490000|2022-07-03 00:01:30|1068.03|1062.63|1067.84|1062.44|1068.05|1062.65|1067.84|1062.44|11
1656806500000|2022-07-03 00:01:40|1067.83|1062.43|1067.85|1062.45|1067.89|1062.49|1067.81|1062.41|17
1656806510000|2022-07-03 00:01:50|1067.83|1062.43|1067.75|1062.35|1067.88|1062.48|1067.74|1062.34|15
1656806520000|2022-07-03 00:02:00|1067.76|1062.36|1068.09|1062.69|1068.14|1062.74|1067.76|1062.36|13
1656806530000|2022-07-03 00:02:10|1068.12|1062.72|1068.12|1062.72|1068.17|1062.77|1067.99|1062.59|23
1656806540000|2022-07-03 00:02:20|1068.08|1062.68|1067.99|1062.59|1068.1|1062.7|1067.99|1062.59|19
1656806550000|2022-07-03 00:02:30|1068|1062.6|1068.21|1062.81|1068.21|1062.81|1067.98|1062.58|21
1656806560000|2022-07-03 00:02:40|1068.39|1062.99|1068.63|1063.23|1068.78|1063.38|1068.39|1062.99|29
1656806570000|2022-07-03 00:02:50|1068.64|1063.24|1068.95|1063.55|1069.1|1063.7|1068.64|1063.24|28
1656806580000|2022-07-03 00:03:00|1068.93|1063.53|1068.69|1063.29|1069.02|1063.62|1068.67|1063.27|25
1656806590000|2022-07-03 00:03:10|1068.7|1063.3|1068.94|1063.54|1068.97|1063.57|1068.7|1063.3|19
1656806600000|2022-07-03 00:03:20|1068.95|1063.55|1068.93|1063.53|1068.95|1063.55|1068.93|1063.53|3
1656806610000|2022-07-03 00:03:30|1068.96|1063.56|1068.95|1063.55|1068.96|1063.56|1068.92|1063.52|11
1656806620000|2022-07-03 00:03:40|1068.94|1063.54|1068.7|1063.3|1068.94|1063.54|1068.4|1063|25
1656806630000|2022-07-03 00:03:50|1068.71|1063.31|1068.77|1063.37|1068.77|1063.37|1068.71|1063.31|16
1656806640000|2022-07-03 00:04:00|1068.82|1063.42|1068.84|1063.44|1068.91|1063.51|1068.75|1063.35|25
1656806650000|2022-07-03 00:04:10|1068.77|1063.37|1068.83|1063.43|1068.84|1063.44|1068.77|1063.37|8
1656806660000|2022-07-03 00:04:20|1068.85|1063.45|1068.78|1063.38|1068.85|1063.45|1068.72|1063.32|20
1656806670000|2022-07-03 00:04:30|1068.77|1063.37|1068.76|1063.36|1068.78|1063.38|1068.66|1063.26|19
1656806680000|2022-07-03 00:04:40|1068.77|1063.37|1068.75|1063.35|1068.77|1063.37|1068.74|1063.34|11
1656806690000|2022-07-03 00:04:50|1068.73|1063.33|1068.38|1062.98|1068.75|1063.35|1068.36|1062.96|19
1656806700000|2022-07-03 00:05:00|1068.4|1063|1068.18|1062.78|1068.43|1063.03|1068.14|1062.74|15
1656806710000|2022-07-03 00:05:10|1068.15|1062.75|1068.35|1062.95|1068.36|1062.96|1068.12|1062.72|12
1656806720000|2022-07-03 00:05:20|1068.34|1062.94|1068.64|1063.24|1068.65|1063.25|1068.18|1062.78|21
1656806730000|2022-07-03 00:05:30|1068.63|1063.23|1068.81|1063.41|1068.9|1063.5|1068.57|1063.17|20
1656806740000|2022-07-03 00:05:40|1068.77|1063.37|1068.8|1063.4|1068.8|1063.4|1068.7|1063.3|17
1656806750000|2022-07-03 00:05:50|1068.79|1063.39|1068.98|1063.58|1069.03|1063.63|1068.79|1063.39|14
1656806760000|2022-07-03 00:06:00|1068.86|1063.46|1068.95|1063.55|1068.95|1063.55|1068.86|1063.46|18
1656806770000|2022-07-03 00:06:10|1068.94|1063.54|1069.67|1064.27|1069.84|1064.44|1068.94|1063.54|26
1656806780000|2022-07-03 00:06:20|1069.68|1064.28|1069.81|1064.41|1069.86|1064.46|1069.67|1064.27|17
1656806790000|2022-07-03 00:06:30|1069.82|1064.42|1069.82|1064.42|1069.85|1064.45|1069.7|1064.3|18
1656806800000|2022-07-03 00:06:40|1069.79|1064.39|1069.69|1064.29|1069.85|1064.45|1069.66|1064.26|18
1656806810000|2022-07-03 00:06:50|1069.71|1064.31|1069.58|1064.18|1069.77|1064.37|1069.58|1064.18|20
1656806820000|2022-07-03 00:07:00|1069.57|1064.17|1069.5|1064.1|1069.62|1064.22|1069.45|1064.05|19
1656806830000|2022-07-03 00:07:10|1069.52|1064.12|1069.52|1064.12|1069.53|1064.13|1069.49|1064.09|11
1656806840000|2022-07-03 00:07:20|1069.54|1064.14|1069.63|1064.23|1069.65|1064.25|1069.54|1064.14|14
1656806850000|2022-07-03 00:07:30|1069.66|1064.26|1069.61|1064.21|1069.66|1064.26|1069.58|1064.18|13
1656806860000|2022-07-03 00:07:40|1069.6|1064.2|1069.62|1064.22|1069.64|1064.24|1069.6|1064.2|8
1656806870000|2022-07-03 00:07:50|1069.6|1064.2|1069.6|1064.2|1069.61|1064.21|1069.56|1064.16|13
1656806880000|2022-07-03 00:08:00|1069.61|1064.21|1069.52|1064.12|1069.61|1064.21|1069.48|1064.08|20
1656806890000|2022-07-03 00:08:10|1069.53|1064.13|1069.52|1064.12|1069.55|1064.15|1069.51|1064.11|12
1656806900000|2022-07-03 00:08:20|1069.51|1064.11|1069.52|1064.12|1069.54|1064.14|1069.48|1064.08|12
1656806910000|2022-07-03 00:08:30|1069.5|1064.1|1069.51|1064.11|1069.51|1064.11|1069.45|1064.05|7
1656806920000|2022-07-03 00:08:40|1069.49|1064.09|1069.5|1064.1|1069.51|1064.11|1069.49|1064.09|9
1656806930000|2022-07-03 00:08:50|1069.49|1064.09|1068.96|1063.56|1069.49|1064.09|1068.95|1063.55|16
1656806940000|2022-07-03 00:09:00|1068.95|1063.55|1069.23|1063.83|1069.32|1063.92|1068.95|1063.55|14
1656806950000|2022-07-03 00:09:10|1069.24|1063.84|1069.25|1063.85|1069.26|1063.86|1069.23|1063.83|5
1656806960000|2022-07-03 00:09:20|1069.26|1063.86|1069.24|1063.84|1069.26|1063.86|1069.24|1063.84|9
1656806970000|2022-07-03 00:09:30|1069.23|1063.83|1069.2|1063.8|1069.23|1063.83|1069.18|1063.78|15
1656806980000|2022-07-03 00:09:40|1069.22|1063.82|1069.24|1063.84|1069.24|1063.84|1069.2|1063.8|7
1656806990000|2022-07-03 00:09:50|1069.25|1063.85|1069.28|1063.88|1069.28|1063.88|1069.25|1063.85|5
1656807000000|2022-07-03 00:10:00|1069.27|1063.87|1069.46|1064.06|1069.52|1064.12|1069.27|1063.87|18
1656807010000|2022-07-03 00:10:10|1069.45|1064.05|1069.86|1064.46|1069.86|1064.46|1069.43|1064.03|13
1656807020000|2022-07-03 00:10:20|1069.93|1064.53|1070.07|1064.67|1070.07|1064.67|1069.93|1064.53|12
1656807030000|2022-07-03 00:10:30|1070.06|1064.66|1069.92|1064.52|1070.1|1064.7|1069.9|1064.5|16
1656807040000|2022-07-03 00:10:40|1069.91|1064.51|1070.09|1064.69|1070.1|1064.7|1069.91|1064.51|19
1656807050000|2022-07-03 00:10:50|1070.06|1064.66|1070|1064.6|1070.06|1064.66|1069.95|1064.55|23
1656807060000|2022-07-03 00:11:00|1070.01|1064.61|1070.15|1064.75|1070.2|1064.8|1070.01|1064.61|26
1656807070000|2022-07-03 00:11:10|1070.17|1064.77|1070.22|1064.82|1070.23|1064.83|1070.16|1064.76|17
1656807080000|2022-07-03 00:11:20|1070.21|1064.81|1070.25|1064.85|1070.26|1064.86|1070.21|1064.81|13
1656807090000|2022-07-03 00:11:30|1070.34|1064.94|1070.31|1064.91|1070.5|1065.1|1070.29|1064.89|28
1656807100000|2022-07-03 00:11:40|1070.3|1064.9|1070.85|1065.45|1070.85|1065.45|1070.3|1064.9|22
1656807110000|2022-07-03 00:11:50|1070.84|1065.44|1070.86|1065.46|1071.11|1065.71|1070.82|1065.42|23
1656807120000|2022-07-03 00:12:00|1070.89|1065.49|1070.74|1065.34|1070.89|1065.49|1070.69|1065.29|24
1656807130000|2022-07-03 00:12:10|1070.76|1065.36|1071.09|1065.69|1071.18|1065.78|1070.75|1065.35|29
1656807140000|2022-07-03 00:12:20|1071.08|1065.68|1071.05|1065.65|1071.15|1065.75|1071.04|1065.64|15
1656807150000|2022-07-03 00:12:30|1071.04|1065.64|1071.01|1065.61|1071.06|1065.66|1071.01|1065.61|10
1656807160000|2022-07-03 00:12:40|1071.02|1065.62|1070.98|1065.58|1071.06|1065.66|1070.97|1065.57|14
1656807170000|2022-07-03 00:12:50|1070.97|1065.57|1070.97|1065.57|1071.01|1065.61|1070.96|1065.56|15
1656807180000|2022-07-03 00:13:00|1070.98|1065.58|1070.88|1065.48|1071|1065.6|1070.77|1065.37|24
1656807190000|2022-07-03 00:13:10|1070.82|1065.42|1070.68|1065.28|1070.84|1065.44|1070.68|1065.28|17
1656807200000|2022-07-03 00:13:20|1070.69|1065.29|1070.86|1065.46|1070.87|1065.47|1070.69|1065.29|13
1656807210000|2022-07-03 00:13:30|1070.87|1065.47|1070.99|1065.59|1071.07|1065.67|1070.86|1065.46|23
1656807220000|2022-07-03 00:13:40|1070.96|1065.56|1070.79|1065.39|1070.98|1065.58|1070.78|1065.38|14
1656807230000|2022-07-03 00:13:50|1070.81|1065.41|1070.79|1065.39|1070.84|1065.44|1070.78|1065.38|18
1656807240000|2022-07-03 00:14:00|1070.78|1065.38|1070.6|1065.2|1070.78|1065.38|1070.56|1065.16|23
1656807250000|2022-07-03 00:14:10|1070.61|1065.21|1070.62|1065.22|1070.65|1065.25|1070.59|1065.19|21
1656807260000|2022-07-03 00:14:20|1070.61|1065.21|1070.72|1065.32|1070.74|1065.34|1070.58|1065.18|27
1656807270000|2022-07-03 00:14:30|1070.7|1065.3|1070.68|1065.28|1070.71|1065.31|1070.64|1065.24|15
1656807280000|2022-07-03 00:14:40|1070.67|1065.27|1070.6|1065.2|1070.68|1065.28|1070.6|1065.2|8
1656807290000|2022-07-03 00:14:50|1070.58|1065.18|1070.66|1065.26|1070.66|1065.26|1070.58|1065.18|13
1656807300000|2022-07-03 00:15:00|1070.64|1065.24|1070.97|1065.57|1070.97|1065.57|1070.63|1065.23|17
1656807310000|2022-07-03 00:15:10|1071.1|1065.7|1071.13|1065.73|1071.26|1065.86|1071.07|1065.67|22
1656807320000|2022-07-03 00:15:20|1071.12|1065.72|1071.38|1065.98|1071.4|1066|1071.12|1065.72|21
1656807330000|2022-07-03 00:15:30|1071.37|1065.97|1071.51|1066.11|1071.52|1066.12|1071.37|1065.97|29
1656807340000|2022-07-03 00:15:40|1071.5|1066.1|1071.59|1066.19|1071.59|1066.19|1071.32|1065.92|26
1656807350000|2022-07-03 00:15:50|1071.58|1066.18|1072.22|1066.82|1072.28|1066.88|1071.53|1066.13|27
1656807360000|2022-07-03 00:16:00|1072.24|1066.84|1072.14|1066.74|1072.25|1066.85|1072.11|1066.71|27
1656807370000|2022-07-03 00:16:10|1072.16|1066.76|1072.23|1066.83|1072.23|1066.83|1072.1|1066.7|30
1656807380000|2022-07-03 00:16:20|1072.22|1066.82|1072.57|1067.17|1072.57|1067.17|1072.21|1066.81|27
1656807390000|2022-07-03 00:16:30|1072.56|1067.16|1072.53|1067.13|1072.58|1067.18|1072.43|1067.03|34
1656807400000|2022-07-03 00:16:40|1072.54|1067.14|1072.13|1066.73|1072.54|1067.14|1072.13|1066.73|32
1656807410000|2022-07-03 00:16:50|1072.11|1066.71|1071.96|1066.56|1072.3|1066.9|1071.89|1066.49|27
1656807420000|2022-07-03 00:17:00|1071.9|1066.5|1070.9|1065.5|1071.92|1066.52|1070.9|1065.5|35
1656807430000|2022-07-03 00:17:10|1070.87|1065.47|1070.54|1065.14|1070.87|1065.47|1070.23|1064.83|33
1656807440000|2022-07-03 00:17:20|1070.53|1065.13|1070.51|1065.11|1070.57|1065.17|1070.5|1065.1|21
1656807450000|2022-07-03 00:17:30|1070.5|1065.1|1070.53|1065.13|1070.54|1065.14|1070.5|1065.1|9
1656807460000|2022-07-03 00:17:40|1070.54|1065.14|1070.45|1065.05|1070.55|1065.15|1070.42|1065.02|19
1656807470000|2022-07-03 00:17:50|1070.46|1065.06|1070.44|1065.04|1070.48|1065.08|1070.42|1065.02|17
1656807480000|2022-07-03 00:18:00|1070.43|1065.03|1070.39|1064.99|1070.47|1065.07|1070.36|1064.96|23
1656807490000|2022-07-03 00:18:10|1070.42|1065.02|1070.46|1065.06|1070.47|1065.07|1070.39|1064.99|16
1656807500000|2022-07-03 00:18:20|1070.47|1065.07|1070.92|1065.52|1070.96|1065.56|1070.45|1065.05|29
1656807510000|2022-07-03 00:18:30|1070.91|1065.51|1070.51|1065.11|1070.96|1065.56|1070.51|1065.11|31
1656807520000|2022-07-03 00:18:40|1070.49|1065.09|1069.91|1064.51|1070.49|1065.09|1069.91|1064.51|15
1656807530000|2022-07-03 00:18:50|1069.79|1064.39|1068.55|1063.15|1069.85|1064.45|1068.54|1063.14|33
1656807540000|2022-07-03 00:19:00|1068.59|1063.19|1068.95|1063.55|1068.97|1063.57|1068.59|1063.19|28
1656807550000|2022-07-03 00:19:10|1068.96|1063.56|1069.06|1063.66|1069.08|1063.68|1068.93|1063.53|28
1656807560000|2022-07-03 00:19:20|1069.12|1063.72|1069.15|1063.75|1069.49|1064.09|1069.12|1063.72|33
1656807570000|2022-07-03 00:19:30|1069.16|1063.76|1068.77|1063.37|1069.17|1063.77|1068.77|1063.37|28
1656807580000|2022-07-03 00:19:40|1068.78|1063.38|1068.41|1063.01|1068.79|1063.39|1068.31|1062.91|27
1656807590000|2022-07-03 00:19:50|1068.4|1063|1066.67|1061.27|1068.4|1063|1066.51|1061.11|36
1656807600000|2022-07-03 00:20:00|1066.64|1061.24|1065.04|1059.64|1066.64|1061.24|1064.82|1059.42|37
1656807610000|2022-07-03 00:20:10|1064.94|1059.54|1064.51|1059.11|1065.42|1060.02|1064.51|1059.11|34
1656807620000|2022-07-03 00:20:20|1064.45|1059.05|1065|1059.6|1065.06|1059.66|1064.33|1058.93|32
1656807630000|2022-07-03 00:20:30|1065.04|1059.64|1065.64|1060.24|1065.86|1060.46|1065.04|1059.64|29
1656807640000|2022-07-03 00:20:40|1065.49|1060.09|1063.62|1058.22|1065.5|1060.1|1063.57|1058.17|37
1656807650000|2022-07-03 00:20:50|1063.61|1058.21|1063.41|1058.01|1063.65|1058.25|1063.22|1057.82|31
1656807660000|2022-07-03 00:21:00|1063.45|1058.05|1062.42|1057.02|1063.52|1058.12|1062.42|1057.02|30
1656807670000|2022-07-03 00:21:10|1062.39|1056.99|1062.69|1057.29|1062.78|1057.38|1062.39|1056.99|32
1656807680000|2022-07-03 00:21:20|1062.7|1057.3|1063.13|1057.73|1063.35|1057.95|1062.7|1057.3|36
1656807690000|2022-07-03 00:21:30|1063.23|1057.83|1063.62|1058.22|1063.62|1058.22|1063.15|1057.75|33
1656807700000|2022-07-03 00:21:40|1063.6|1058.2|1063.88|1058.48|1064.16|1058.76|1063.56|1058.16|36
1656807710000|2022-07-03 00:21:50|1063.89|1058.49|1064.04|1058.64|1064.18|1058.78|1063.87|1058.47|33
1656807720000|2022-07-03 00:22:00|1064.07|1058.67|1064.17|1058.77|1065.15|1059.75|1064|1058.6|30
1656807730000|2022-07-03 00:22:10|1064.14|1058.74|1064.44|1059.04|1064.45|1059.05|1064.12|1058.72|27
1656807740000|2022-07-03 00:22:20|1064.42|1059.02|1064.56|1059.16|1064.57|1059.17|1064.35|1058.95|28
1656807750000|2022-07-03 00:22:30|1064.57|1059.17|1065.61|1060.21|1065.62|1060.22|1064.56|1059.16|32
1656807760000|2022-07-03 00:22:40|1065.56|1060.16|1065.48|1060.08|1065.56|1060.16|1065.15|1059.75|32
1656807770000|2022-07-03 00:22:50|1065.47|1060.07|1065.27|1059.87|1065.49|1060.09|1065.25|1059.85|21
1656807780000|2022-07-03 00:23:00|1065.25|1059.85|1065.32|1059.92|1065.35|1059.95|1065.12|1059.72|28
1656807790000|2022-07-03 00:23:10|1065.33|1059.93|1065.37|1059.97|1065.46|1060.06|1065.29|1059.89|24
1656807800000|2022-07-03 00:23:20|1065.38|1059.98|1065.35|1059.95|1065.46|1060.06|1065.35|1059.95|22
1656807810000|2022-07-03 00:23:30|1065.31|1059.91|1065.39|1059.99|1065.4|1060|1065.31|1059.91|20
1656807820000|2022-07-03 00:23:40|1065.41|1060.01|1065.31|1059.91|1065.42|1060.02|1065.31|1059.91|18
1656807830000|2022-07-03 00:23:50|1065.3|1059.9|1065.4|1060|1065.4|1060|1065.29|1059.89|21
1656807840000|2022-07-03 00:24:00|1065.38|1059.98|1065.3|1059.9|1065.41|1060.01|1065.27|1059.87|30
1656807850000|2022-07-03 00:24:10|1065.26|1059.86|1065.09|1059.69|1065.29|1059.89|1065.08|1059.68|22
1656807860000|2022-07-03 00:24:20|1065.11|1059.71|1065.19|1059.79|1065.32|1059.92|1065.11|1059.71|14
1656807870000|2022-07-03 00:24:30|1065.2|1059.8|1065.31|1059.91|1065.38|1059.98|1065.2|1059.8|26
1656807880000|2022-07-03 00:24:40|1065.3|1059.9|1065.24|1059.84|1065.3|1059.9|1065.24|1059.84|9
1656807890000|2022-07-03 00:24:50|1065.26|1059.86|1064.4|1059|1065.26|1059.86|1064.11|1058.71|31
1656807900000|2022-07-03 00:25:00|1064.37|1058.97|1064.41|1059.01|1064.44|1059.04|1064.27|1058.87|27
1656807910000|2022-07-03 00:25:10|1064.4|1059|1065.31|1059.91|1065.32|1059.92|1064.4|1059|25
1656807920000|2022-07-03 00:25:20|1065.32|1059.92|1065.05|1059.65|1065.35|1059.95|1065.04|1059.64|23
1656807930000|2022-07-03 00:25:30|1065.04|1059.64|1065.16|1059.76|1065.18|1059.78|1065.04|1059.64|30
1656807940000|2022-07-03 00:25:40|1065.17|1059.77|1065.12|1059.72|1065.18|1059.78|1065.12|1059.72|14
1656807950000|2022-07-03 00:25:50|1065.1|1059.7|1065.01|1059.61|1065.1|1059.7|1064.94|1059.54|25
1656807960000|2022-07-03 00:26:00|1065|1059.6|1065.2|1059.8|1065.23|1059.83|1065|1059.6|24
1656807970000|2022-07-03 00:26:10|1065.21|1059.81|1065.27|1059.87|1065.29|1059.89|1065.21|1059.81|23
1656807980000|2022-07-03 00:26:20|1065.23|1059.83|1065.22|1059.82|1065.27|1059.87|1065.22|1059.82|10
1656807990000|2022-07-03 00:26:30|1065.23|1059.83|1065.23|1059.83|1065.24|1059.84|1065.2|1059.8|17
1656808000000|2022-07-03 00:26:40|1065.24|1059.84|1064.5|1059.1|1065.58|1060.18|1064.46|1059.06|24
1656808010000|2022-07-03 00:26:50|1064.51|1059.11|1063.68|1058.28|1064.51|1059.11|1063.68|1058.28|32
1656808020000|2022-07-03 00:27:00|1063.57|1058.17|1063.34|1057.94|1063.57|1058.17|1063.29|1057.89|25
1656808030000|2022-07-03 00:27:10|1063.39|1057.99|1063.79|1058.39|1063.81|1058.41|1063.39|1057.99|30
1656808040000|2022-07-03 00:27:20|1063.81|1058.41|1063.85|1058.45|1064.05|1058.65|1063.65|1058.25|31
1656808050000|2022-07-03 00:27:30|1063.86|1058.46|1063.43|1058.03|1063.91|1058.51|1063.43|1058.03|30
1656808060000|2022-07-03 00:27:40|1063.41|1058.01|1063.64|1058.24|1063.78|1058.38|1063.36|1057.96|34
1656808070000|2022-07-03 00:27:50|1063.66|1058.26|1063.71|1058.31|1063.8|1058.4|1063.59|1058.19|24
1656808080000|2022-07-03 00:28:00|1063.72|1058.32|1063.7|1058.3|1063.72|1058.32|1063.65|1058.25|21
1656808090000|2022-07-03 00:28:10|1063.69|1058.29|1063.97|1058.57|1063.97|1058.57|1063.69|1058.29|17
1656808100000|2022-07-03 00:28:20|1063.96|1058.56|1064.05|1058.65|1064.14|1058.74|1063.96|1058.56|25
1656808110000|2022-07-03 00:28:30|1064.03|1058.63|1063.96|1058.56|1064.03|1058.63|1063.87|1058.47|26
1656808120000|2022-07-03 00:28:40|1063.97|1058.57|1064.15|1058.75|1064.2|1058.8|1063.9|1058.5|25
1656808130000|2022-07-03 00:28:50|1064.16|1058.76|1064.02|1058.62|1064.2|1058.8|1064.02|1058.62|23
1656808140000|2022-07-03 00:29:00|1063.94|1058.54|1064.06|1058.66|1064.09|1058.69|1063.83|1058.43|26
1656808150000|2022-07-03 00:29:10|1064.09|1058.69|1064.09|1058.69|1064.22|1058.82|1064.08|1058.68|28
1656808160000|2022-07-03 00:29:20|1064.01|1058.61|1063.78|1058.38|1064.04|1058.64|1063.7|1058.3|30
1656808170000|2022-07-03 00:29:30|1063.77|1058.37|1063.51|1058.11|1063.82|1058.42|1063.51|1058.11|26
1656808180000|2022-07-03 00:29:40|1063.56|1058.16|1063.47|1058.07|1063.56|1058.16|1063.46|1058.06|14
1656808190000|2022-07-03 00:29:50|1063.54|1058.14|1063.62|1058.22|1063.62|1058.22|1063.49|1058.09|24
1656808200000|2022-07-03 00:30:00|1063.63|1058.23|1063.64|1058.24|1063.79|1058.39|1063.62|1058.22|20
1656808210000|2022-07-03 00:30:10|1063.63|1058.23|1063.68|1058.28|1063.93|1058.53|1063.63|1058.23|29
1656808220000|2022-07-03 00:30:20|1063.67|1058.27|1063.45|1058.05|1063.68|1058.28|1063.45|1058.05|22
1656808230000|2022-07-03 00:30:30|1063.44|1058.04|1061.24|1055.84|1063.44|1058.04|1060.7|1055.3|33
1656808240000|2022-07-03 00:30:40|1061.25|1055.85|1061.11|1055.71|1061.49|1056.09|1061.11|1055.71|38
1656808250000|2022-07-03 00:30:50|1061.07|1055.67|1061.44|1056.04|1061.69|1056.29|1061.01|1055.61|32
1656808260000|2022-07-03 00:31:00|1061.4|1056|1061.29|1055.89|1061.41|1056.01|1061.15|1055.75|30
1656808270000|2022-07-03 00:31:10|1061.3|1055.9|1060.61|1055.21|1061.3|1055.9|1060.61|1055.21|32
1656808280000|2022-07-03 00:31:20|1060.57|1055.17|1060.75|1055.35|1060.79|1055.39|1060.23|1054.83|33
1656808290000|2022-07-03 00:31:30|1060.77|1055.37|1060.79|1055.39|1061.31|1055.91|1060.77|1055.37|34
1656808300000|2022-07-03 00:31:40|1060.7|1055.3|1060.94|1055.54|1061.16|1055.76|1060.7|1055.3|36
1656808310000|2022-07-03 00:31:50|1060.96|1055.56|1060.89|1055.49|1060.98|1055.58|1060.89|1055.49|26
1656808320000|2022-07-03 00:32:00|1060.86|1055.46|1061.48|1056.08|1061.48|1056.08|1060.68|1055.28|31
1656808330000|2022-07-03 00:32:10|1061.56|1056.16|1061.78|1056.38|1061.81|1056.41|1061.56|1056.16|27
1656808340000|2022-07-03 00:32:20|1061.8|1056.4|1062.39|1056.99|1062.58|1057.18|1061.79|1056.39|33
1656808350000|2022-07-03 00:32:30|1062.36|1056.96|1061.93|1056.53|1062.36|1056.96|1061.88|1056.48|36
1656808360000|2022-07-03 00:32:40|1061.94|1056.54|1061.59|1056.19|1061.94|1056.54|1061.57|1056.17|27
1656808370000|2022-07-03 00:32:50|1061.58|1056.18|1061.46|1056.06|1061.58|1056.18|1061.21|1055.81|34
1656808380000|2022-07-03 00:33:00|1061.6|1056.2|1061|1055.6|1061.64|1056.24|1060.95|1055.55|34
1656808390000|2022-07-03 00:33:10|1061.01|1055.61|1060.49|1055.09|1061.04|1055.64|1060.45|1055.05|31
1656808400000|2022-07-03 00:33:20|1060.5|1055.1|1060.33|1054.93|1060.59|1055.19|1060.25|1054.85|34
1656808410000|2022-07-03 00:33:30|1060.35|1054.95|1060.7|1055.3|1060.73|1055.33|1060.32|1054.92|26
1656808420000|2022-07-03 00:33:40|1060.69|1055.29|1060.51|1055.11|1060.7|1055.3|1060.44|1055.04|32
1656808430000|2022-07-03 00:33:50|1060.5|1055.1|1060.53|1055.13|1060.53|1055.13|1060.43|1055.03|22
1656808440000|2022-07-03 00:34:00|1060.54|1055.14|1060.82|1055.42|1060.82|1055.42|1060.5|1055.1|20
1656808450000|2022-07-03 00:34:10|1060.86|1055.46|1060.88|1055.48|1061.04|1055.64|1060.86|1055.46|20
1656808460000|2022-07-03 00:34:20|1060.83|1055.43|1060.95|1055.55|1060.96|1055.56|1060.82|1055.42|25
1656808470000|2022-07-03 00:34:30|1060.96|1055.56|1060.92|1055.52|1060.98|1055.58|1060.88|1055.48|25
1656808480000|2022-07-03 00:34:40|1060.91|1055.51|1060.93|1055.53|1060.96|1055.56|1060.7|1055.3|24
1656808490000|2022-07-03 00:34:50|1060.92|1055.52|1061.1|1055.7|1061.1|1055.7|1060.82|1055.42|19
1656808500000|2022-07-03 00:35:00|1061.11|1055.71|1061.09|1055.69|1061.24|1055.84|1061.05|1055.65|29
1656808510000|2022-07-03 00:35:10|1061.1|1055.7|1061.05|1055.65|1061.1|1055.7|1061.02|1055.62|26
1656808520000|2022-07-03 00:35:20|1061.07|1055.67|1062.92|1057.52|1062.96|1057.56|1061.07|1055.67|24
1656808530000|2022-07-03 00:35:30|1062.9|1057.5|1062.9|1057.5|1063.57|1058.17|1062.88|1057.48|34
1656808540000|2022-07-03 00:35:40|1062.88|1057.48|1062.77|1057.37|1062.97|1057.57|1062.75|1057.35|30
1656808550000|2022-07-03 00:35:50|1062.78|1057.38|1063.9|1058.5|1063.91|1058.51|1062.77|1057.37|33
1656808560000|2022-07-03 00:36:00|1063.89|1058.49|1064.81|1059.41|1064.9|1059.5|1063.89|1058.49|36
1656808570000|2022-07-03 00:36:10|1064.76|1059.36|1064.77|1059.37|1065.08|1059.68|1064.66|1059.26|33
1656808580000|2022-07-03 00:36:20|1064.91|1059.51|1064.72|1059.32|1064.93|1059.53|1064.68|1059.28|28
1656808590000|2022-07-03 00:36:30|1064.73|1059.33|1064.19|1058.79|1064.77|1059.37|1063.95|1058.55|33
1656808600000|2022-07-03 00:36:40|1064.15|1058.75|1064.01|1058.61|1064.2|1058.8|1064.01|1058.61|27
1656808610000|2022-07-03 00:36:50|1064.02|1058.62|1064.01|1058.61|1064.07|1058.67|1063.99|1058.59|21
1656808620000|2022-07-03 00:37:00|1064|1058.6|1063.98|1058.58|1064|1058.6|1063.67|1058.27|28
1656808630000|2022-07-03 00:37:10|1063.97|1058.57|1064.12|1058.72|1064.37|1058.97|1063.97|1058.57|35
1656808640000|2022-07-03 00:37:20|1064.13|1058.73|1064.15|1058.75|1064.23|1058.83|1064.12|1058.72|17
1656808650000|2022-07-03 00:37:30|1064.16|1058.76|1064.52|1059.12|1064.53|1059.13|1064.15|1058.75|21
1656808660000|2022-07-03 00:37:40|1064.53|1059.13|1064.48|1059.08|1064.53|1059.13|1064.39|1058.99|28
1656808670000|2022-07-03 00:37:50|1064.47|1059.07|1064.1|1058.7|1064.48|1059.08|1063.98|1058.58|28
1656808680000|2022-07-03 00:38:00|1064.08|1058.68|1064.16|1058.76|1064.31|1058.91|1064.08|1058.68|26
1656808690000|2022-07-03 00:38:10|1064.19|1058.79|1064.14|1058.74|1064.6|1059.2|1064.11|1058.71|32
1656808700000|2022-07-03 00:38:20|1064.12|1058.72|1063.98|1058.58|1064.34|1058.94|1063.98|1058.58|33
1656808710000|2022-07-03 00:38:30|1063.95|1058.55|1064.21|1058.81|1064.28|1058.88|1063.95|1058.55|24
1656808720000|2022-07-03 00:38:40|1064.22|1058.82|1064.23|1058.83|1064.23|1058.83|1064.2|1058.8|22
1656808730000|2022-07-03 00:38:50|1064.2|1058.8|1064.22|1058.82|1064.28|1058.88|1064.2|1058.8|16
1656808740000|2022-07-03 00:39:00|1064.23|1058.83|1063.96|1058.56|1064.23|1058.83|1063.96|1058.56|22
1656808750000|2022-07-03 00:39:10|1063.88|1058.48|1063.79|1058.39|1063.96|1058.56|1063.79|1058.39|30
1656808760000|2022-07-03 00:39:20|1063.66|1058.26|1063.95|1058.55|1063.95|1058.55|1063.63|1058.23|30
1656808770000|2022-07-03 00:39:30|1063.99|1058.59|1063.81|1058.41|1064.02|1058.62|1063.72|1058.32|31
1656808780000|2022-07-03 00:39:40|1063.8|1058.4|1063.8|1058.4|1063.86|1058.46|1063.8|1058.4|23
1656808790000|2022-07-03 00:39:50|1063.81|1058.41|1063.82|1058.42|1063.97|1058.57|1063.78|1058.38|22
1656808800000|2022-07-03 00:40:00|1063.85|1058.45|1063.87|1058.47|1063.92|1058.52|1063.82|1058.42|28
1656808810000|2022-07-03 00:40:10|1063.86|1058.46|1063.85|1058.45|1064.05|1058.65|1063.82|1058.42|30
1656808820000|2022-07-03 00:40:20|1063.86|1058.46|1063.19|1057.79|1063.86|1058.46|1063.19|1057.79|27
1656808830000|2022-07-03 00:40:30|1063.18|1057.78|1062.82|1057.42|1063.22|1057.82|1062.79|1057.39|21
1656808840000|2022-07-03 00:40:40|1062.79|1057.39|1062.94|1057.54|1062.94|1057.54|1062.79|1057.39|29
1656808850000|2022-07-03 00:40:50|1062.95|1057.55|1063.09|1057.69|1063.1|1057.7|1062.95|1057.55|29
1656808860000|2022-07-03 00:41:00|1063.08|1057.68|1063.26|1057.86|1063.26|1057.86|1063.01|1057.61|18
1656808870000|2022-07-03 00:41:10|1063.3|1057.9|1063.21|1057.81|1063.32|1057.92|1063.04|1057.64|30
1656808880000|2022-07-03 00:41:20|1063.18|1057.78|1063.19|1057.79|1063.22|1057.82|1063.11|1057.71|34
1656808890000|2022-07-03 00:41:30|1063.18|1057.78|1063.15|1057.75|1063.19|1057.79|1063.06|1057.66|20
1656808900000|2022-07-03 00:41:40|1063.19|1057.79|1063.33|1057.93|1063.33|1057.93|1063.17|1057.77|12
1656808910000|2022-07-03 00:41:50|1063.31|1057.91|1063.22|1057.82|1063.32|1057.92|1063.17|1057.77|23
1656808920000|2022-07-03 00:42:00|1063.23|1057.83|1063.2|1057.8|1063.24|1057.84|1063.19|1057.79|19
1656808930000|2022-07-03 00:42:10|1063.21|1057.81|1063.06|1057.66|1063.21|1057.81|1062.91|1057.51|27
1656808940000|2022-07-03 00:42:20|1063.03|1057.63|1063.45|1058.05|1063.54|1058.14|1062.99|1057.59|27
1656808950000|2022-07-03 00:42:30|1063.15|1057.75|1062.85|1057.45|1063.15|1057.75|1062.81|1057.41|25
1656808960000|2022-07-03 00:42:40|1062.86|1057.46|1062.8|1057.4|1062.87|1057.47|1062.64|1057.24|30
1656808970000|2022-07-03 00:42:50|1062.77|1057.37|1062.73|1057.33|1062.78|1057.38|1062.71|1057.31|17
1656808980000|2022-07-03 00:43:00|1062.72|1057.32|1062.72|1057.32|1062.76|1057.36|1062.68|1057.28|10
1656808990000|2022-07-03 00:43:10|1062.73|1057.33|1062.72|1057.32|1062.83|1057.43|1062.72|1057.32|17
1656809000000|2022-07-03 00:43:20|1062.71|1057.31|1062.71|1057.31|1062.73|1057.33|1062.61|1057.21|18
1656809010000|2022-07-03 00:43:30|1062.72|1057.32|1062.72|1057.32|1062.72|1057.32|1062.57|1057.17|21
1656809020000|2022-07-03 00:43:40|1062.73|1057.33|1062.7|1057.3|1062.73|1057.33|1062.69|1057.29|19
1656809030000|2022-07-03 00:43:50|1062.69|1057.29|1062.75|1057.35|1062.78|1057.38|1062.69|1057.29|23
1656809040000|2022-07-03 00:44:00|1062.79|1057.39|1062.76|1057.36|1062.79|1057.39|1062.72|1057.32|23
1656809050000|2022-07-03 00:44:10|1062.75|1057.35|1062.76|1057.36|1062.76|1057.36|1062.73|1057.33|17
1656809060000|2022-07-03 00:44:20|1062.74|1057.34|1063.32|1057.92|1063.46|1058.06|1062.73|1057.33|28
1656809070000|2022-07-03 00:44:30|1063.33|1057.93|1063.16|1057.76|1063.35|1057.95|1063.07|1057.67|29
1656809080000|2022-07-03 00:44:40|1063.13|1057.73|1063.02|1057.62|1063.14|1057.74|1062.99|1057.59|23
1656809090000|2022-07-03 00:44:50|1063.03|1057.63|1062.88|1057.48|1063.03|1057.63|1062.84|1057.44|24
1656809100000|2022-07-03 00:45:00|1062.89|1057.49|1062.92|1057.52|1063|1057.6|1062.87|1057.47|24
1656809110000|2022-07-03 00:45:10|1062.94|1057.54|1062.94|1057.54|1062.98|1057.58|1062.9|1057.5|20
1656809120000|2022-07-03 00:45:20|1062.93|1057.53|1062.91|1057.51|1062.99|1057.59|1062.91|1057.51|22
1656809130000|2022-07-03 00:45:30|1062.89|1057.49|1063.15|1057.75|1063.16|1057.76|1062.87|1057.47|20
1656809140000|2022-07-03 00:45:40|1063.16|1057.76|1063.11|1057.71|1063.18|1057.78|1063.09|1057.69|23
1656809150000|2022-07-03 00:45:50|1063.13|1057.73|1063.52|1058.12|1063.65|1058.25|1063.13|1057.73|31
1656809160000|2022-07-03 00:46:00|1063.54|1058.14|1063.54|1058.14|1063.58|1058.18|1063.43|1058.03|26
1656809170000|2022-07-03 00:46:10|1063.53|1058.13|1063.51|1058.11|1063.55|1058.15|1063.5|1058.1|19
1656809180000|2022-07-03 00:46:20|1063.52|1058.12|1063.25|1057.85|1063.53|1058.13|1063.2|1057.8|28
1656809190000|2022-07-03 00:46:30|1063.26|1057.86|1063.15|1057.75|1063.29|1057.89|1063.12|1057.72|28
1656809200000|2022-07-03 00:46:40|1063.16|1057.76|1063.16|1057.76|1063.19|1057.79|1063.14|1057.74|14
1656809210000|2022-07-03 00:46:50|1063.17|1057.77|1063.18|1057.78|1063.2|1057.8|1063.14|1057.74|21
1656809220000|2022-07-03 00:47:00|1063.19|1057.79|1063.2|1057.8|1063.21|1057.81|1063.15|1057.75|17
1656809230000|2022-07-03 00:47:10|1063.19|1057.79|1063.17|1057.77|1063.2|1057.8|1063.17|1057.77|20
1656809240000|2022-07-03 00:47:20|1063.18|1057.78|1063.19|1057.79|1063.2|1057.8|1063.14|1057.74|16
1656809250000|2022-07-03 00:47:30|1063.18|1057.78|1063.19|1057.79|1063.19|1057.79|1063.16|1057.76|14
1656809260000|2022-07-03 00:47:40|1063.18|1057.78|1063.81|1058.41|1064.02|1058.62|1063.16|1057.76|31
1656809270000|2022-07-03 00:47:50|1063.63|1058.23|1063.31|1057.91|1063.63|1058.23|1063.26|1057.86|15
1656809280000|2022-07-03 00:48:00|1063.3|1057.9|1063.18|1057.78|1063.3|1057.9|1063.18|1057.78|15
1656809290000|2022-07-03 00:48:10|1063.19|1057.79|1063.14|1057.74|1063.42|1058.02|1063.14|1057.74|19
1656809300000|2022-07-03 00:48:20|1063.01|1057.61|1062.95|1057.55|1063.01|1057.61|1062.85|1057.45|17
1656809310000|2022-07-03 00:48:30|1062.94|1057.54|1062.72|1057.32|1062.94|1057.54|1062.69|1057.29|15
1656809320000|2022-07-03 00:48:40|1062.71|1057.31|1062.83|1057.43|1062.85|1057.45|1062.69|1057.29|25
1656809330000|2022-07-03 00:48:50|1062.85|1057.45|1062.5|1057.1|1062.87|1057.47|1062.5|1057.1|24
1656809340000|2022-07-03 00:49:00|1062.51|1057.11|1063.06|1057.66|1063.06|1057.66|1062.5|1057.1|27
1656809350000|2022-07-03 00:49:10|1063.05|1057.65|1063.01|1057.61|1063.37|1057.97|1063.01|1057.61|18
1656809360000|2022-07-03 00:49:20|1062.99|1057.59|1062.84|1057.44|1062.99|1057.59|1062.83|1057.43|23
1656809370000|2022-07-03 00:49:30|1062.85|1057.45|1062.95|1057.55|1062.98|1057.58|1062.83|1057.43|28
1656809380000|2022-07-03 00:49:40|1062.96|1057.56|1062.97|1057.57|1062.99|1057.59|1062.91|1057.51|17
1656809390000|2022-07-03 00:49:50|1062.98|1057.58|1062.77|1057.37|1063|1057.6|1062.75|1057.35|17
1656809400000|2022-07-03 00:50:00|1062.78|1057.38|1062.81|1057.41|1062.86|1057.46|1062.78|1057.38|20
1656809410000|2022-07-03 00:50:10|1062.82|1057.42|1062.69|1057.29|1062.86|1057.46|1062.68|1057.28|22
1656809420000|2022-07-03 00:50:20|1062.68|1057.28|1062.78|1057.38|1062.81|1057.41|1062.66|1057.26|16
1656809430000|2022-07-03 00:50:30|1062.79|1057.39|1062.75|1057.35|1062.8|1057.4|1062.71|1057.31|28
1656809440000|2022-07-03 00:50:40|1062.76|1057.36|1063.28|1057.88|1063.28|1057.88|1062.72|1057.32|20
1656809450000|2022-07-03 00:50:50|1063.27|1057.87|1063.29|1057.89|1063.32|1057.92|1063.2|1057.8|28
1656809460000|2022-07-03 00:51:00|1063.3|1057.9|1063.37|1057.97|1063.38|1057.98|1063.3|1057.9|19
1656809470000|2022-07-03 00:51:10|1063.36|1057.96|1063.35|1057.95|1063.37|1057.97|1063.32|1057.92|11
1656809480000|2022-07-03 00:51:20|1063.3|1057.9|1063.33|1057.93|1063.33|1057.93|1063.29|1057.89|10
1656809490000|2022-07-03 00:51:30|1063.34|1057.94|1063.3|1057.9|1063.37|1057.97|1063.28|1057.88|18
1656809500000|2022-07-03 00:51:40|1063.32|1057.92|1063.31|1057.91|1063.32|1057.92|1063.28|1057.88|12
1656809510000|2022-07-03 00:51:50|1063.29|1057.89|1063.62|1058.22|1063.62|1058.22|1063.29|1057.89|27
1656809520000|2022-07-03 00:52:00|1063.69|1058.29|1063.92|1058.52|1064.16|1058.76|1063.69|1058.29|24
1656809530000|2022-07-03 00:52:10|1063.94|1058.54|1063.99|1058.59|1064.02|1058.62|1063.89|1058.49|24
1656809540000|2022-07-03 00:52:20|1063.98|1058.58|1063.92|1058.52|1063.98|1058.58|1063.91|1058.51|22
1656809550000|2022-07-03 00:52:30|1063.93|1058.53|1063.92|1058.52|1063.94|1058.54|1063.86|1058.46|22
1656809560000|2022-07-03 00:52:40|1063.94|1058.54|1063.91|1058.51|1063.94|1058.54|1063.8|1058.4|19
1656809570000|2022-07-03 00:52:50|1063.92|1058.52|1063.8|1058.4|1063.95|1058.55|1063.74|1058.34|17
1656809580000|2022-07-03 00:53:00|1063.77|1058.37|1063.79|1058.39|1063.83|1058.43|1063.72|1058.32|20
1656809590000|2022-07-03 00:53:10|1063.8|1058.4|1063.76|1058.36|1063.81|1058.41|1063.76|1058.36|13
1656809600000|2022-07-03 00:53:20|1063.77|1058.37|1063.81|1058.41|1063.83|1058.43|1063.77|1058.37|16
1656809610000|2022-07-03 00:53:30|1063.8|1058.4|1064.07|1058.67|1064.12|1058.72|1063.8|1058.4|23
1656809620000|2022-07-03 00:53:40|1064.06|1058.66|1064.12|1058.72|1064.16|1058.76|1064.04|1058.64|16
1656809630000|2022-07-03 00:53:50|1064.13|1058.73|1064.09|1058.69|1064.15|1058.75|1064.07|1058.67|19
1656809640000|2022-07-03 00:54:00|1064.01|1058.61|1063.94|1058.54|1064.02|1058.62|1063.94|1058.54|18
1656809650000|2022-07-03 00:54:10|1063.93|1058.53|1064.1|1058.7|1064.16|1058.76|1063.91|1058.51|22
1656809660000|2022-07-03 00:54:20|1064.14|1058.74|1064.18|1058.78|1064.23|1058.83|1064.12|1058.72|16
1656809670000|2022-07-03 00:54:30|1064.17|1058.77|1064.18|1058.78|1064.18|1058.78|1064.16|1058.76|8
1656809680000|2022-07-03 00:54:40|1064.17|1058.77|1064.16|1058.76|1064.19|1058.79|1064.13|1058.73|17
1656809690000|2022-07-03 00:54:50|1064.17|1058.77|1064.15|1058.75|1064.17|1058.77|1064.13|1058.73|13
1656809700000|2022-07-03 00:55:00|1064.16|1058.76|1063.9|1058.5|1064.16|1058.76|1063.9|1058.5|18
1656809710000|2022-07-03 00:55:10|1064.01|1058.61|1064.21|1058.81|1064.26|1058.86|1064|1058.6|22
1656809720000|2022-07-03 00:55:20|1064.2|1058.8|1064.21|1058.81|1064.22|1058.82|1064.18|1058.78|9
1656809730000|2022-07-03 00:55:30|1064.2|1058.8|1064.21|1058.81|1064.22|1058.82|1064.17|1058.77|22
1656809740000|2022-07-03 00:55:40|1064.22|1058.82|1064.22|1058.82|1064.25|1058.85|1064.2|1058.8|10
1656809750000|2022-07-03 00:55:50|1064.23|1058.83|1064.16|1058.76|1064.26|1058.86|1064.16|1058.76|14
1656809760000|2022-07-03 00:56:00|1064.2|1058.8|1064.18|1058.78|1064.2|1058.8|1064.16|1058.76|17
1656809770000|2022-07-03 00:56:10|1064.19|1058.79|1064.21|1058.81|1064.23|1058.83|1064.16|1058.76|14
1656809780000|2022-07-03 00:56:20|1064.22|1058.82|1064.3|1058.9|1064.31|1058.91|1064.14|1058.74|22
1656809790000|2022-07-03 00:56:30|1064.32|1058.92|1064.09|1058.69|1064.34|1058.94|1064.02|1058.62|20
1656809800000|2022-07-03 00:56:40|1064.1|1058.7|1064.01|1058.61|1064.1|1058.7|1063.98|1058.58|17
1656809810000|2022-07-03 00:56:50|1064|1058.6|1064.32|1058.92|1064.33|1058.93|1064|1058.6|30
1656809820000|2022-07-03 00:57:00|1064.44|1059.04|1064.36|1058.96|1064.45|1059.05|1064.25|1058.85|27
1656809830000|2022-07-03 00:57:10|1064.35|1058.95|1064.7|1059.3|1064.74|1059.34|1064.32|1058.92|26
1656809840000|2022-07-03 00:57:20|1064.69|1059.29|1064.66|1059.26|1064.78|1059.38|1064.61|1059.21|26
1656809850000|2022-07-03 00:57:30|1064.64|1059.24|1064.73|1059.33|1064.75|1059.35|1064.64|1059.24|20
1656809860000|2022-07-03 00:57:40|1064.76|1059.36|1064.74|1059.34|1064.77|1059.37|1064.72|1059.32|19
1656809870000|2022-07-03 00:57:50|1064.73|1059.33|1064.93|1059.53|1064.95|1059.55|1064.71|1059.31|19
1656809880000|2022-07-03 00:58:00|1064.92|1059.52|1064.5|1059.1|1064.92|1059.52|1064.5|1059.1|24
1656809890000|2022-07-03 00:58:10|1064.49|1059.09|1064.45|1059.05|1064.72|1059.32|1064.39|1058.99|20
1656809900000|2022-07-03 00:58:20|1064.48|1059.08|1064.37|1058.97|1064.49|1059.09|1064.36|1058.96|17
1656809910000|2022-07-03 00:58:30|1064.36|1058.96|1064.35|1058.95|1064.38|1058.98|1064.32|1058.92|22
1656809920000|2022-07-03 00:58:40|1064.34|1058.94|1064.37|1058.97|1064.4|1059|1064.33|1058.93|21
1656809930000|2022-07-03 00:58:50|1064.35|1058.95|1064.39|1058.99|1064.51|1059.11|1064.34|1058.94|22
1656809940000|2022-07-03 00:59:00|1064.37|1058.97|1064.31|1058.91|1064.37|1058.97|1064.24|1058.84|15
1656809950000|2022-07-03 00:59:10|1064.38|1058.98|1064.51|1059.11|1064.71|1059.31|1064.38|1058.98|22
1656809960000|2022-07-03 00:59:20|1064.5|1059.1|1064.56|1059.16|1064.58|1059.18|1064.48|1059.08|17
1656809970000|2022-07-03 00:59:30|1064.57|1059.17|1064.61|1059.21|1064.62|1059.22|1064.47|1059.07|19
1656809980000|2022-07-03 00:59:40|1064.6|1059.2|1064.6|1059.2|1064.62|1059.22|1064.57|1059.17|18
1656809990000|2022-07-03 00:59:50|1064.61|1059.21|1064.58|1059.18|1064.61|1059.21|1064.55|1059.15|18
1656810000000|2022-07-03 01:00:00|1064.56|1059.16|1063.98|1058.58|1065.12|1059.72|1063.93|1058.53|32
1656810010000|2022-07-03 01:00:10|1063.99|1058.59|1064.01|1058.61|1064.05|1058.65|1063.96|1058.56|18
1656810020000|2022-07-03 01:00:20|1063.93|1058.53|1063.38|1057.98|1063.93|1058.53|1063.38|1057.98|26
1656810030000|2022-07-03 01:00:30|1063.33|1057.93|1062.94|1057.54|1063.33|1057.93|1062.72|1057.32|34
1656810040000|2022-07-03 01:00:40|1062.91|1057.51|1063.23|1057.83|1063.25|1057.85|1062.86|1057.46|26
1656810050000|2022-07-03 01:00:50|1063.24|1057.84|1063.47|1058.07|1063.51|1058.11|1063.2|1057.8|26
1656810060000|2022-07-03 01:01:00|1063.46|1058.06|1063.46|1058.06|1063.5|1058.1|1063.37|1057.97|20
1656810070000|2022-07-03 01:01:10|1063.45|1058.05|1063.84|1058.44|1063.9|1058.5|1063.44|1058.04|23
1656810080000|2022-07-03 01:01:20|1063.85|1058.45|1063.95|1058.55|1063.95|1058.55|1063.85|1058.45|22
1656810090000|2022-07-03 01:01:30|1063.94|1058.54|1063.87|1058.47|1063.96|1058.56|1063.85|1058.45|26
1656810100000|2022-07-03 01:01:40|1063.88|1058.48|1063.91|1058.51|1063.93|1058.53|1063.83|1058.43|26
1656810110000|2022-07-03 01:01:50|1063.9|1058.5|1063.8|1058.4|1063.92|1058.52|1063.75|1058.35|18
1656810120000|2022-07-03 01:02:00|1063.82|1058.42|1063.35|1057.95|1063.82|1058.42|1063.35|1057.95|17
1656810130000|2022-07-03 01:02:10|1063.33|1057.93|1063.24|1057.84|1063.38|1057.98|1063.24|1057.84|28
1656810140000|2022-07-03 01:02:20|1063.1|1057.7|1062.68|1057.28|1063.1|1057.7|1062.48|1057.08|33
1656810150000|2022-07-03 01:02:30|1062.64|1057.24|1062.59|1057.19|1062.71|1057.31|1062.52|1057.12|25
1656810160000|2022-07-03 01:02:40|1062.58|1057.18|1062.52|1057.12|1062.58|1057.18|1062.4|1057|31
1656810170000|2022-07-03 01:02:50|1062.53|1057.13|1062.53|1057.13|1062.57|1057.17|1062.49|1057.09|19
1656810180000|2022-07-03 01:03:00|1062.54|1057.14|1063.03|1057.63|1063.07|1057.67|1062.48|1057.08|35
1656810190000|2022-07-03 01:03:10|1063.05|1057.65|1063|1057.6|1063.27|1057.87|1062.97|1057.57|28
1656810200000|2022-07-03 01:03:20|1063.01|1057.61|1063.08|1057.68|1063.09|1057.69|1062.99|1057.59|18
1656810210000|2022-07-03 01:03:30|1063.06|1057.66|1063.07|1057.67|1063.1|1057.7|1063.05|1057.65|17
1656810220000|2022-07-03 01:03:40|1063.08|1057.68|1063.36|1057.96|1063.36|1057.96|1063.06|1057.66|21
1656810230000|2022-07-03 01:03:50|1063.45|1058.05|1063.36|1057.96|1063.58|1058.18|1063.28|1057.88|26
1656810240000|2022-07-03 01:04:00|1063.37|1057.97|1063.15|1057.75|1063.38|1057.98|1063.07|1057.67|25
1656810250000|2022-07-03 01:04:10|1063.11|1057.71|1063.12|1057.72|1063.23|1057.83|1063.07|1057.67|28
1656810260000|2022-07-03 01:04:20|1063.11|1057.71|1063.12|1057.72|1063.14|1057.74|1063.1|1057.7|11
1656810270000|2022-07-03 01:04:30|1063.11|1057.71|1063.28|1057.88|1063.29|1057.89|1063.11|1057.71|17
1656810280000|2022-07-03 01:04:40|1063.29|1057.89|1063.25|1057.85|1063.32|1057.92|1063.21|1057.81|24
1656810290000|2022-07-03 01:04:50|1063.32|1057.92|1063.21|1057.81|1063.32|1057.92|1063.19|1057.79|18
1656810300000|2022-07-03 01:05:00|1063.22|1057.82|1063.23|1057.83|1063.24|1057.84|1063.21|1057.81|12
1656810310000|2022-07-03 01:05:10|1063.24|1057.84|1062.84|1057.44|1063.24|1057.84|1062.75|1057.35|26
1656810320000|2022-07-03 01:05:20|1062.83|1057.43|1062.92|1057.52|1062.93|1057.53|1062.82|1057.42|17
1656810330000|2022-07-03 01:05:30|1062.94|1057.54|1062.89|1057.49|1062.94|1057.54|1062.89|1057.49|18
1656810340000|2022-07-03 01:05:40|1062.87|1057.47|1062.83|1057.43|1062.9|1057.5|1062.8|1057.4|23
1656810350000|2022-07-03 01:05:50|1062.84|1057.44|1062.97|1057.57|1062.98|1057.58|1062.82|1057.42|24
1656810360000|2022-07-03 01:06:00|1063.06|1057.66|1063.08|1057.68|1063.13|1057.73|1062.96|1057.56|19
1656810370000|2022-07-03 01:06:10|1063.09|1057.69|1062.76|1057.36|1063.09|1057.69|1062.76|1057.36|14
1656810380000|2022-07-03 01:06:20|1062.75|1057.35|1062.86|1057.46|1062.86|1057.46|1062.7|1057.3|25
1656810390000|2022-07-03 01:06:30|1062.85|1057.45|1062.86|1057.46|1062.88|1057.48|1062.78|1057.38|21
1656810400000|2022-07-03 01:06:40|1062.87|1057.47|1063.04|1057.64|1063.05|1057.65|1062.85|1057.45|18
1656810410000|2022-07-03 01:06:50|1062.99|1057.59|1062.94|1057.54|1062.99|1057.59|1062.89|1057.49|15
1656810420000|2022-07-03 01:07:00|1062.93|1057.53|1062.93|1057.53|1062.93|1057.53|1062.91|1057.51|17
1656810430000|2022-07-03 01:07:10|1062.92|1057.52|1062.77|1057.37|1062.92|1057.52|1062.73|1057.33|19
1656810440000|2022-07-03 01:07:20|1062.78|1057.38|1062.81|1057.41|1062.81|1057.41|1062.78|1057.38|14
1656810450000|2022-07-03 01:07:30|1062.8|1057.4|1062.74|1057.34|1062.81|1057.41|1062.74|1057.34|15
1656810460000|2022-07-03 01:07:40|1062.73|1057.33|1062.82|1057.42|1062.87|1057.47|1062.72|1057.32|18
1656810470000|2022-07-03 01:07:50|1062.83|1057.43|1062.79|1057.39|1062.83|1057.43|1062.78|1057.38|23
1656810480000|2022-07-03 01:08:00|1062.8|1057.4|1062.94|1057.54|1063.1|1057.7|1062.8|1057.4|19
1656810490000|2022-07-03 01:08:10|1062.93|1057.53|1063.08|1057.68|1063.09|1057.69|1062.93|1057.53|18
1656810500000|2022-07-03 01:08:20|1063.09|1057.69|1062.65|1057.25|1063.09|1057.69|1062.65|1057.25|21
1656810510000|2022-07-03 01:08:30|1062.67|1057.27|1062.3|1056.9|1062.67|1057.27|1061.87|1056.47|33
1656810520000|2022-07-03 01:08:40|1062.31|1056.91|1062.61|1057.21|1062.68|1057.28|1062.26|1056.86|20
1656810530000|2022-07-03 01:08:50|1062.56|1057.16|1062.43|1057.03|1062.56|1057.16|1062.42|1057.02|21
1656810540000|2022-07-03 01:09:00|1062.46|1057.06|1062.49|1057.09|1062.49|1057.09|1062.3|1056.9|21
1656810550000|2022-07-03 01:09:10|1062.48|1057.08|1062.55|1057.15|1062.61|1057.21|1062.45|1057.05|29
1656810560000|2022-07-03 01:09:20|1062.54|1057.14|1062.57|1057.17|1062.57|1057.17|1062.51|1057.11|19
1656810570000|2022-07-03 01:09:30|1062.54|1057.14|1062.57|1057.17|1062.57|1057.17|1062.53|1057.13|13
1656810580000|2022-07-03 01:09:40|1062.58|1057.18|1062.49|1057.09|1062.58|1057.18|1062.47|1057.07|12
1656810590000|2022-07-03 01:09:50|1062.5|1057.1|1062.56|1057.16|1062.56|1057.16|1062.48|1057.08|16
1656810600000|2022-07-03 01:10:00|1062.51|1057.11|1062.52|1057.12|1062.56|1057.16|1062.47|1057.07|19
1656810610000|2022-07-03 01:10:10|1062.53|1057.13|1062.65|1057.25|1062.78|1057.38|1062.53|1057.13|23
1656810620000|2022-07-03 01:10:20|1062.64|1057.24|1062.69|1057.29|1062.69|1057.29|1062.62|1057.22|17
1656810630000|2022-07-03 01:10:30|1062.68|1057.28|1062.68|1057.28|1062.73|1057.33|1062.66|1057.26|14
1656810640000|2022-07-03 01:10:40|1062.7|1057.3|1063.13|1057.73|1063.14|1057.74|1062.59|1057.19|25
1656810650000|2022-07-03 01:10:50|1063.15|1057.75|1063.15|1057.75|1063.17|1057.77|1063.14|1057.74|7
1656810660000|2022-07-03 01:11:00|1063.16|1057.76|1062.83|1057.43|1063.16|1057.76|1062.83|1057.43|21
1656810670000|2022-07-03 01:11:10|1062.84|1057.44|1062.8|1057.4|1062.92|1057.52|1062.79|1057.39|22
1656810680000|2022-07-03 01:11:20|1062.81|1057.41|1062.84|1057.44|1062.84|1057.44|1062.81|1057.41|11
1656810690000|2022-07-03 01:11:30|1062.85|1057.45|1062.86|1057.46|1062.93|1057.53|1062.82|1057.42|18
1656810700000|2022-07-03 01:11:40|1062.9|1057.5|1062.86|1057.46|1062.9|1057.5|1062.84|1057.44|17
1656810710000|2022-07-03 01:11:50|1062.87|1057.47|1062.94|1057.54|1062.99|1057.59|1062.87|1057.47|14
1656810720000|2022-07-03 01:12:00|1062.97|1057.57|1062.87|1057.47|1062.97|1057.57|1062.84|1057.44|16
1656810730000|2022-07-03 01:12:10|1062.86|1057.46|1062.77|1057.37|1062.89|1057.49|1062.77|1057.37|15
1656810740000|2022-07-03 01:12:20|1062.78|1057.38|1062.79|1057.39|1062.8|1057.4|1062.74|1057.34|9
1656810750000|2022-07-03 01:12:30|1062.78|1057.38|1062.78|1057.38|1062.8|1057.4|1062.75|1057.35|19
1656810760000|2022-07-03 01:12:40|1062.79|1057.39|1062.82|1057.42|1062.82|1057.42|1062.79|1057.39|8
1656810770000|2022-07-03 01:12:50|1062.81|1057.41|1062.83|1057.43|1062.85|1057.45|1062.8|1057.4|10
1656810780000|2022-07-03 01:13:00|1062.85|1057.45|1062.98|1057.58|1063.01|1057.61|1062.82|1057.42|23
1656810790000|2022-07-03 01:13:10|1062.97|1057.57|1062.79|1057.39|1062.97|1057.57|1062.79|1057.39|12
1656810800000|2022-07-03 01:13:20|1062.75|1057.35|1062.65|1057.25|1062.76|1057.36|1062.61|1057.21|13
1656810810000|2022-07-03 01:13:30|1062.66|1057.26|1062.7|1057.3|1062.71|1057.31|1062.65|1057.25|15
1656810820000|2022-07-03 01:13:40|1062.69|1057.29|1062.7|1057.3|1062.74|1057.34|1062.68|1057.28|18
1656810830000|2022-07-03 01:13:50|1062.71|1057.31|1062.7|1057.3|1062.74|1057.34|1062.69|1057.29|14
1656810840000|2022-07-03 01:14:00|1062.69|1057.29|1062.67|1057.27|1062.74|1057.34|1062.65|1057.25|14
1656810850000|2022-07-03 01:14:10|1062.68|1057.28|1062.68|1057.28|1062.71|1057.31|1062.67|1057.27|11
1656810860000|2022-07-03 01:14:20|1062.69|1057.29|1062.67|1057.27|1062.69|1057.29|1062.67|1057.27|23
1656810870000|2022-07-03 01:14:30|1062.65|1057.25|1061.98|1056.58|1062.68|1057.28|1061.97|1056.57|20
1656810880000|2022-07-03 01:14:40|1061.99|1056.59|1061.51|1056.11|1061.99|1056.59|1061.39|1055.99|24
1656810890000|2022-07-03 01:14:50|1061.54|1056.14|1061.66|1056.26|1061.66|1056.26|1061.46|1056.06|25
1656810900000|2022-07-03 01:15:00|1061.65|1056.25|1061.79|1056.39|1062.3|1056.9|1061.65|1056.25|28
1656810910000|2022-07-03 01:15:10|1061.75|1056.35|1061.55|1056.15|1061.76|1056.36|1061.48|1056.08|30
1656810920000|2022-07-03 01:15:20|1061.54|1056.14|1061.65|1056.25|1061.66|1056.26|1061.54|1056.14|17
1656810930000|2022-07-03 01:15:30|1061.66|1056.26|1061.66|1056.26|1061.69|1056.29|1061.6|1056.2|20
1656810940000|2022-07-03 01:15:40|1061.67|1056.27|1061.89|1056.49|1061.93|1056.53|1061.63|1056.23|26
1656810950000|2022-07-03 01:15:50|1061.9|1056.5|1062.17|1056.77|1062.36|1056.96|1061.89|1056.49|30
1656810960000|2022-07-03 01:16:00|1062.13|1056.73|1061.99|1056.59|1062.13|1056.73|1061.99|1056.59|21
1656810970000|2022-07-03 01:16:10|1062.03|1056.63|1062.14|1056.74|1062.15|1056.75|1062.03|1056.63|20
1656810980000|2022-07-03 01:16:20|1062.13|1056.73|1062.03|1056.63|1062.13|1056.73|1062.03|1056.63|24
1656810990000|2022-07-03 01:16:30|1062.01|1056.61|1061.96|1056.56|1062.04|1056.64|1061.87|1056.47|23
1656811000000|2022-07-03 01:16:40|1061.97|1056.57|1062.09|1056.69|1062.16|1056.76|1061.97|1056.57|24
1656811010000|2022-07-03 01:16:50|1062.11|1056.71|1062.19|1056.79|1062.22|1056.82|1062.03|1056.63|16
1656811020000|2022-07-03 01:17:00|1062.17|1056.77|1062.16|1056.76|1062.18|1056.78|1062.04|1056.64|31
1656811030000|2022-07-03 01:17:10|1062.1|1056.7|1062.07|1056.67|1062.18|1056.78|1062.07|1056.67|22
1656811040000|2022-07-03 01:17:20|1062.09|1056.69|1061.75|1056.35|1062.18|1056.78|1061.75|1056.35|26
1656811050000|2022-07-03 01:17:30|1061.7|1056.3|1061.61|1056.21|1061.74|1056.34|1061.57|1056.17|24
1656811060000|2022-07-03 01:17:40|1061.64|1056.24|1061.47|1056.07|1061.65|1056.25|1061.47|1056.07|25
1656811070000|2022-07-03 01:17:50|1061.46|1056.06|1061.45|1056.05|1061.52|1056.12|1061.39|1055.99|30
1656811080000|2022-07-03 01:18:00|1061.43|1056.03|1061.43|1056.03|1061.47|1056.07|1061.38|1055.98|27
1656811090000|2022-07-03 01:18:10|1061.44|1056.04|1061.02|1055.62|1061.47|1056.07|1060.91|1055.51|30
1656811100000|2022-07-03 01:18:20|1061.08|1055.68|1061.07|1055.67|1061.12|1055.72|1061.02|1055.62|23
1656811110000|2022-07-03 01:18:30|1061.09|1055.69|1061.08|1055.68|1061.12|1055.72|1061.04|1055.64|24
1656811120000|2022-07-03 01:18:40|1061.1|1055.7|1061.13|1055.73|1061.16|1055.76|1061.05|1055.65|16
1656811130000|2022-07-03 01:18:50|1061.15|1055.75|1061.4|1056|1061.44|1056.04|1061.14|1055.74|26
1656811140000|2022-07-03 01:19:00|1061.42|1056.02|1061.55|1056.15|1061.55|1056.15|1061.34|1055.94|18
1656811150000|2022-07-03 01:19:10|1061.54|1056.14|1061.56|1056.16|1061.58|1056.18|1061.44|1056.04|29
1656811160000|2022-07-03 01:19:20|1061.58|1056.18|1061.72|1056.32|1061.73|1056.33|1061.51|1056.11|21
1656811170000|2022-07-03 01:19:30|1061.71|1056.31|1061.49|1056.09|1061.72|1056.32|1061.41|1056.01|23
1656811180000|2022-07-03 01:19:40|1061.47|1056.07|1061.09|1055.69|1061.52|1056.12|1061.09|1055.69|21
1656811190000|2022-07-03 01:19:50|1061.06|1055.66|1061.07|1055.67|1061.1|1055.7|1061.01|1055.61|19
1656811200000|2022-07-03 01:20:00|1061.09|1055.69|1061.24|1055.84|1061.24|1055.84|1060.91|1055.51|25
1656811210000|2022-07-03 01:20:10|1061.23|1055.83|1061.18|1055.78|1061.23|1055.83|1061.17|1055.77|22
1656811220000|2022-07-03 01:20:20|1061.19|1055.79|1061.65|1056.25|1061.65|1056.25|1061.13|1055.73|26
1656811230000|2022-07-03 01:20:30|1061.71|1056.31|1062.99|1057.59|1062.99|1057.59|1061.71|1056.31|35
1656811240000|2022-07-03 01:20:40|1063.07|1057.67|1063.13|1057.73|1063.15|1057.75|1062.86|1057.46|30
1656811250000|2022-07-03 01:20:50|1063.12|1057.72|1062.99|1057.59|1063.12|1057.72|1062.87|1057.47|20
1656811260000|2022-07-03 01:21:00|1063|1057.6|1063.05|1057.65|1063.13|1057.73|1062.99|1057.59|26
1656811270000|2022-07-03 01:21:10|1063.04|1057.64|1063.05|1057.65|1063.12|1057.72|1063.04|1057.64|22
1656811280000|2022-07-03 01:21:20|1063.06|1057.66|1063.06|1057.66|1063.08|1057.68|1063.04|1057.64|23
1656811290000|2022-07-03 01:21:30|1063.07|1057.67|1063.09|1057.69|1063.09|1057.69|1063.01|1057.61|26
1656811300000|2022-07-03 01:21:40|1063.08|1057.68|1063.09|1057.69|1063.12|1057.72|1063.05|1057.65|23
1656811310000|2022-07-03 01:21:50|1063.14|1057.74|1063.3|1057.9|1063.32|1057.92|1063.09|1057.69|24
1656811320000|2022-07-03 01:22:00|1063.31|1057.91|1063.29|1057.89|1063.51|1058.11|1063.15|1057.75|33
1656811330000|2022-07-03 01:22:10|1063.28|1057.88|1063.32|1057.92|1063.48|1058.08|1063.21|1057.81|31
1656811340000|2022-07-03 01:22:20|1063.31|1057.91|1063.27|1057.87|1063.32|1057.92|1063.12|1057.72|24
1656811350000|2022-07-03 01:22:30|1063.22|1057.82|1063.22|1057.82|1063.26|1057.86|1063.16|1057.76|22
1656811360000|2022-07-03 01:22:40|1063.2|1057.8|1062.57|1057.17|1063.21|1057.81|1062.57|1057.17|25
1656811370000|2022-07-03 01:22:50|1062.58|1057.18|1062.59|1057.19|1062.59|1057.19|1062.48|1057.08|18
1656811380000|2022-07-03 01:23:00|1062.62|1057.22|1062.76|1057.36|1062.79|1057.39|1062.53|1057.13|20
1656811390000|2022-07-03 01:23:10|1062.78|1057.38|1062.75|1057.35|1062.82|1057.42|1062.7|1057.3|17
1656811400000|2022-07-03 01:23:20|1062.76|1057.36|1062.73|1057.33|1062.76|1057.36|1062.71|1057.31|11
1656811410000|2022-07-03 01:23:30|1062.71|1057.31|1062.72|1057.32|1062.72|1057.32|1062.71|1057.31|6
1656811420000|2022-07-03 01:23:40|1062.71|1057.31|1062.74|1057.34|1062.74|1057.34|1062.71|1057.31|6
1656811430000|2022-07-03 01:23:50|1062.72|1057.32|1062.71|1057.31|1062.75|1057.35|1062.71|1057.31|18
1656811440000|2022-07-03 01:24:00|1062.72|1057.32|1062.16|1056.76|1062.73|1057.33|1062.16|1056.76|18
1656811450000|2022-07-03 01:24:10|1062.17|1056.77|1062.4|1057|1062.49|1057.09|1062.16|1056.76|24
1656811460000|2022-07-03 01:24:20|1062.39|1056.99|1062.38|1056.98|1062.42|1057.02|1062.35|1056.95|15
1656811470000|2022-07-03 01:24:30|1062.4|1057|1062.42|1057.02|1062.63|1057.23|1062.4|1057|29
1656811480000|2022-07-03 01:24:40|1062.41|1057.01|1062.23|1056.83|1062.44|1057.04|1062.23|1056.83|20
1656811490000|2022-07-03 01:24:50|1062.18|1056.78|1061.99|1056.59|1062.18|1056.78|1061.97|1056.57|17
1656811500000|2022-07-03 01:25:00|1062.01|1056.61|1062.46|1057.06|1062.53|1057.13|1062.01|1056.61|22
1656811510000|2022-07-03 01:25:10|1062.45|1057.05|1062.35|1056.95|1062.45|1057.05|1062.35|1056.95|17
1656811520000|2022-07-03 01:25:20|1062.36|1056.96|1062.34|1056.94|1062.36|1056.96|1062.3|1056.9|14
1656811530000|2022-07-03 01:25:30|1062.33|1056.93|1062.35|1056.95|1062.35|1056.95|1062.33|1056.93|11
1656811540000|2022-07-03 01:25:40|1062.36|1056.96|1062.34|1056.94|1062.38|1056.98|1062.34|1056.94|14
1656811550000|2022-07-03 01:25:50|1062.35|1056.95|1062.34|1056.94|1062.39|1056.99|1062.34|1056.94|10
1656811560000|2022-07-03 01:26:00|1062.36|1056.96|1062.37|1056.97|1062.37|1056.97|1062.34|1056.94|14
1656811570000|2022-07-03 01:26:10|1062.34|1056.94|1062.41|1057.01|1062.41|1057.01|1062.34|1056.94|11
1656811580000|2022-07-03 01:26:20|1062.38|1056.98|1062.38|1056.98|1062.38|1056.98|1062.38|1056.98|1
1656811590000|2022-07-03 01:26:30|1062.41|1057.01|1062.62|1057.22|1062.79|1057.39|1062.41|1057.01|21
1656811600000|2022-07-03 01:26:40|1062.63|1057.23|1062.51|1057.11|1062.65|1057.25|1062.5|1057.1|20
1656811610000|2022-07-03 01:26:50|1062.54|1057.14|1062.51|1057.11|1062.61|1057.21|1062.5|1057.1|20
1656811620000|2022-07-03 01:27:00|1062.56|1057.16|1062.57|1057.17|1062.58|1057.18|1062.54|1057.14|21
1656811630000|2022-07-03 01:27:10|1062.56|1057.16|1062.58|1057.18|1062.58|1057.18|1062.51|1057.11|19
1656811640000|2022-07-03 01:27:20|1062.6|1057.2|1063.27|1057.87|1063.3|1057.9|1062.6|1057.2|24
1656811650000|2022-07-03 01:27:30|1063.28|1057.88|1063.25|1057.85|1063.3|1057.9|1063.18|1057.78|29
1656811660000|2022-07-03 01:27:40|1063.26|1057.86|1062.46|1057.06|1063.28|1057.88|1062.46|1057.06|27
1656811670000|2022-07-03 01:27:50|1062.48|1057.08|1062.7|1057.3|1062.7|1057.3|1062.48|1057.08|22
1656811680000|2022-07-03 01:28:00|1062.69|1057.29|1063.2|1057.8|1063.23|1057.83|1062.69|1057.29|29
1656811690000|2022-07-03 01:28:10|1063.21|1057.81|1063.43|1058.03|1063.44|1058.04|1063.21|1057.81|27
1656811700000|2022-07-03 01:28:20|1063.46|1058.06|1063.22|1057.82|1063.56|1058.16|1063.19|1057.79|23
1656811710000|2022-07-03 01:28:30|1063.23|1057.83|1063.07|1057.67|1063.31|1057.91|1063.07|1057.67|18
1656811720000|2022-07-03 01:28:40|1063.1|1057.7|1062.92|1057.52|1063.11|1057.71|1062.92|1057.52|26
1656811730000|2022-07-03 01:28:50|1062.91|1057.51|1062.92|1057.52|1062.94|1057.54|1062.91|1057.51|8
1656811740000|2022-07-03 01:29:00|1062.91|1057.51|1062.89|1057.49|1062.93|1057.53|1062.79|1057.39|18
1656811750000|2022-07-03 01:29:10|1062.88|1057.48|1062.89|1057.49|1062.9|1057.5|1062.86|1057.46|17
1656811760000|2022-07-03 01:29:20|1062.88|1057.48|1062.86|1057.46|1062.89|1057.49|1062.8|1057.4|11
1656811770000|2022-07-03 01:29:30|1062.85|1057.45|1062.86|1057.46|1062.88|1057.48|1062.8|1057.4|15
1656811780000|2022-07-03 01:29:40|1062.87|1057.47|1062.84|1057.44|1062.87|1057.47|1062.84|1057.44|7
1656811790000|2022-07-03 01:29:50|1062.82|1057.42|1062.8|1057.4|1062.83|1057.43|1062.78|1057.38|13
1656811800000|2022-07-03 01:30:00|1062.79|1057.39|1062.92|1057.52|1062.92|1057.52|1062.49|1057.09|33
1656811810000|2022-07-03 01:30:10|1062.93|1057.53|1062.97|1057.57|1062.98|1057.58|1062.88|1057.48|24
1656811820000|2022-07-03 01:30:20|1062.96|1057.56|1062.96|1057.56|1062.97|1057.57|1062.92|1057.52|14
1656811830000|2022-07-03 01:30:30|1062.97|1057.57|1062.69|1057.29|1062.98|1057.58|1062.66|1057.26|11
1656811840000|2022-07-03 01:30:40|1062.75|1057.35|1062.64|1057.24|1062.79|1057.39|1062.61|1057.21|17
1656811850000|2022-07-03 01:30:50|1062.63|1057.23|1062.51|1057.11|1062.65|1057.25|1062.5|1057.1|21
1656811860000|2022-07-03 01:31:00|1062.5|1057.1|1062.36|1056.96|1062.52|1057.12|1062.32|1056.92|19
1656811870000|2022-07-03 01:31:10|1062.37|1056.97|1062.35|1056.95|1062.39|1056.99|1062.35|1056.95|19
1656811880000|2022-07-03 01:31:20|1062.36|1056.96|1062.42|1057.02|1062.44|1057.04|1062.36|1056.96|20
1656811890000|2022-07-03 01:31:30|1062.43|1057.03|1062.63|1057.23|1062.63|1057.23|1062.35|1056.95|12
1656811900000|2022-07-03 01:31:40|1062.64|1057.24|1062.45|1057.05|1062.67|1057.27|1062.39|1056.99|28
1656811910000|2022-07-03 01:31:50|1062.47|1057.07|1062.63|1057.23|1062.63|1057.23|1062.47|1057.07|25
1656811920000|2022-07-03 01:32:00|1062.59|1057.19|1062.54|1057.14|1062.6|1057.2|1062.5|1057.1|16
1656811930000|2022-07-03 01:32:10|1062.52|1057.12|1062.51|1057.11|1062.55|1057.15|1062.44|1057.04|27
1656811940000|2022-07-03 01:32:20|1062.52|1057.12|1062.56|1057.16|1062.56|1057.16|1062.5|1057.1|17
1656811950000|2022-07-03 01:32:30|1062.55|1057.15|1062.67|1057.27|1062.92|1057.52|1062.55|1057.15|27
1656811960000|2022-07-03 01:32:40|1062.65|1057.25|1062.68|1057.28|1062.73|1057.33|1062.54|1057.14|28
1656811970000|2022-07-03 01:32:50|1062.67|1057.27|1062.57|1057.17|1062.71|1057.31|1062.5|1057.1|26
1656811980000|2022-07-03 01:33:00|1062.58|1057.18|1062.58|1057.18|1062.61|1057.21|1062.45|1057.05|29
1656811990000|2022-07-03 01:33:10|1062.56|1057.16|1062.51|1057.11|1062.56|1057.16|1062.48|1057.08|24
1656812000000|2022-07-03 01:33:20|1062.52|1057.12|1062.4|1057|1062.53|1057.13|1062.31|1056.91|25
1656812010000|2022-07-03 01:33:30|1062.41|1057.01|1062.41|1057.01|1062.41|1057.01|1062.33|1056.93|26
1656812020000|2022-07-03 01:33:40|1062.39|1056.99|1061.79|1056.39|1062.39|1056.99|1061.76|1056.36|19
1656812030000|2022-07-03 01:33:50|1061.8|1056.4|1061.48|1056.08|1061.8|1056.4|1061.48|1056.08|25
1656812040000|2022-07-03 01:34:00|1061.47|1056.07|1061.2|1055.8|1061.47|1056.07|1060.93|1055.53|34
1656812050000|2022-07-03 01:34:10|1061.18|1055.78|1061.77|1056.37|1061.77|1056.37|1061.18|1055.78|31
1656812060000|2022-07-03 01:34:20|1061.78|1056.38|1061.59|1056.19|1061.79|1056.39|1061.44|1056.04|26
1656812070000|2022-07-03 01:34:30|1061.6|1056.2|1061.37|1055.97|1061.6|1056.2|1061.3|1055.9|25
1656812080000|2022-07-03 01:34:40|1061.36|1055.96|1061.37|1055.97|1061.37|1055.97|1061.31|1055.91|14
1656812090000|2022-07-03 01:34:50|1061.36|1055.96|1061.38|1055.98|1061.38|1055.98|1061.31|1055.91|20
1656812100000|2022-07-03 01:35:00|1061.37|1055.97|1061.55|1056.15|1061.55|1056.15|1061.33|1055.93|26
1656812110000|2022-07-03 01:35:10|1061.52|1056.12|1061.5|1056.1|1061.55|1056.15|1061.49|1056.09|21
1656812120000|2022-07-03 01:35:20|1061.48|1056.08|1061.52|1056.12|1061.53|1056.13|1061.46|1056.06|21
1656812130000|2022-07-03 01:35:30|1061.51|1056.11|1061.56|1056.16|1061.57|1056.17|1061.5|1056.1|15
1656812140000|2022-07-03 01:35:40|1061.57|1056.17|1062.19|1056.79|1062.25|1056.85|1061.51|1056.11|26
1656812150000|2022-07-03 01:35:50|1062.2|1056.8|1061.94|1056.54|1062.2|1056.8|1061.88|1056.48|24
1656812160000|2022-07-03 01:36:00|1061.93|1056.53|1061.88|1056.48|1061.99|1056.59|1061.86|1056.46|27
1656812170000|2022-07-03 01:36:10|1061.86|1056.46|1061.73|1056.33|1061.93|1056.53|1061.67|1056.27|20
1656812180000|2022-07-03 01:36:20|1061.7|1056.3|1061.75|1056.35|1061.8|1056.4|1061.7|1056.3|21
1656812190000|2022-07-03 01:36:30|1061.74|1056.34|1061.72|1056.32|1061.76|1056.36|1061.7|1056.3|25
1656812200000|2022-07-03 01:36:40|1061.73|1056.33|1061.72|1056.32|1061.75|1056.35|1061.69|1056.29|13
1656812210000|2022-07-03 01:36:50|1061.71|1056.31|1061.71|1056.31|1061.72|1056.32|1061.63|1056.23|18
1656812220000|2022-07-03 01:37:00|1061.7|1056.3|1061.7|1056.3|1061.71|1056.31|1061.69|1056.29|10
1656812230000|2022-07-03 01:37:10|1061.71|1056.31|1061.68|1056.28|1061.71|1056.31|1061.67|1056.27|12
1656812240000|2022-07-03 01:37:20|1061.69|1056.29|1061.69|1056.29|1061.71|1056.31|1061.69|1056.29|11
1656812250000|2022-07-03 01:37:30|1061.71|1056.31|1061.68|1056.28|1061.72|1056.32|1061.67|1056.27|14
1656812260000|2022-07-03 01:37:40|1061.69|1056.29|1060.72|1055.32|1061.69|1056.29|1060.72|1055.32|24
1656812270000|2022-07-03 01:37:50|1060.67|1055.27|1059.71|1054.31|1060.67|1055.27|1059.64|1054.24|26
1656812280000|2022-07-03 01:38:00|1059.78|1054.38|1060.03|1054.63|1060.03|1054.63|1059.78|1054.38|28
1656812290000|2022-07-03 01:38:10|1060.18|1054.78|1059.87|1054.47|1060.4|1055|1059.82|1054.42|30
1656812300000|2022-07-03 01:38:20|1059.86|1054.46|1059.95|1054.55|1059.99|1054.59|1059.86|1054.46|23
1656812310000|2022-07-03 01:38:30|1059.97|1054.57|1059.96|1054.56|1060.14|1054.74|1059.94|1054.54|27
1656812320000|2022-07-03 01:38:40|1059.95|1054.55|1060.01|1054.61|1060.03|1054.63|1059.93|1054.53|21
1656812330000|2022-07-03 01:38:50|1059.97|1054.57|1060.1|1054.7|1060.13|1054.73|1059.97|1054.57|20
1656812340000|2022-07-03 01:39:00|1060.05|1054.65|1060.02|1054.62|1060.1|1054.7|1059.96|1054.56|32
1656812350000|2022-07-03 01:39:10|1060.01|1054.61|1060.02|1054.62|1060.07|1054.67|1059.95|1054.55|26
1656812360000|2022-07-03 01:39:20|1060.01|1054.61|1060.41|1055.01|1060.41|1055.01|1060|1054.6|25
1656812370000|2022-07-03 01:39:30|1060.38|1054.98|1060.05|1054.65|1060.38|1054.98|1059.99|1054.59|21
1656812380000|2022-07-03 01:39:40|1060.06|1054.66|1059.94|1054.54|1060.07|1054.67|1059.93|1054.53|17
1656812390000|2022-07-03 01:39:50|1059.87|1054.47|1060.35|1054.95|1060.35|1054.95|1059.87|1054.47|20
1656812400000|2022-07-03 01:40:00|1060.34|1054.94|1060.22|1054.82|1060.34|1054.94|1060.11|1054.71|25
1656812410000|2022-07-03 01:40:10|1060.23|1054.83|1059.8|1054.4|1060.23|1054.83|1059.76|1054.36|32
1656812420000|2022-07-03 01:40:20|1059.83|1054.43|1059.97|1054.57|1060.29|1054.89|1059.74|1054.34|33
1656812430000|2022-07-03 01:40:30|1059.93|1054.53|1060.01|1054.61|1060.06|1054.66|1059.87|1054.47|28
1656812440000|2022-07-03 01:40:40|1060.02|1054.62|1060.06|1054.66|1060.06|1054.66|1059.96|1054.56|19
1656812450000|2022-07-03 01:40:50|1060.02|1054.62|1059.95|1054.55|1060.02|1054.62|1059.82|1054.42|21
1656812460000|2022-07-03 01:41:00|1059.93|1054.53|1059.97|1054.57|1060|1054.6|1059.93|1054.53|28
1656812470000|2022-07-03 01:41:10|1059.95|1054.55|1059.97|1054.57|1059.99|1054.59|1059.95|1054.55|22
1656812480000|2022-07-03 01:41:20|1059.98|1054.58|1060.05|1054.65|1060.05|1054.65|1059.89|1054.49|22
1656812490000|2022-07-03 01:41:30|1060.01|1054.61|1060.08|1054.68|1060.08|1054.68|1059.99|1054.59|21
1656812500000|2022-07-03 01:41:40|1060.1|1054.7|1058.96|1053.56|1060.2|1054.8|1058.96|1053.56|33
1656812510000|2022-07-03 01:41:50|1058.97|1053.57|1059.02|1053.62|1059.04|1053.64|1058.91|1053.51|24
1656812520000|2022-07-03 01:42:00|1059.01|1053.61|1058.99|1053.59|1059.01|1053.61|1058.94|1053.54|18
1656812530000|2022-07-03 01:42:10|1058.98|1053.58|1058.98|1053.58|1059|1053.6|1058.94|1053.54|21
1656812540000|2022-07-03 01:42:20|1058.97|1053.57|1058.92|1053.52|1058.99|1053.59|1058.88|1053.48|20
1656812550000|2022-07-03 01:42:30|1058.93|1053.53|1058.92|1053.52|1058.97|1053.57|1058.91|1053.51|12
1656812560000|2022-07-03 01:42:40|1058.91|1053.51|1058.93|1053.53|1058.94|1053.54|1058.91|1053.51|17
1656812570000|2022-07-03 01:42:50|1058.96|1053.56|1057.93|1052.53|1058.97|1053.57|1057.93|1052.53|30
1656812580000|2022-07-03 01:43:00|1057.9|1052.5|1058.03|1052.63|1058.1|1052.7|1057.9|1052.5|26
1656812590000|2022-07-03 01:43:10|1058.05|1052.65|1058.02|1052.62|1058.06|1052.66|1058.01|1052.61|17
1656812600000|2022-07-03 01:43:20|1058.04|1052.64|1057.18|1051.78|1058.06|1052.66|1056.05|1050.65|32
1656812610000|2022-07-03 01:43:30|1057.16|1051.76|1058.2|1052.8|1058.28|1052.88|1056.75|1051.35|34
1656812620000|2022-07-03 01:43:40|1058.1|1052.7|1057.79|1052.39|1058.1|1052.7|1057.56|1052.16|30
1656812630000|2022-07-03 01:43:50|1057.82|1052.42|1057.87|1052.47|1057.93|1052.53|1057.81|1052.41|27
1656812640000|2022-07-03 01:44:00|1057.91|1052.51|1057.79|1052.39|1057.93|1052.53|1057.62|1052.22|29
1656812650000|2022-07-03 01:44:10|1057.76|1052.36|1057.77|1052.37|1057.85|1052.45|1057.73|1052.33|25
1656812660000|2022-07-03 01:44:20|1057.79|1052.39|1057.89|1052.49|1057.89|1052.49|1057.76|1052.36|30
1656812670000|2022-07-03 01:44:30|1057.88|1052.48|1058.13|1052.73|1058.27|1052.87|1057.88|1052.48|21
1656812680000|2022-07-03 01:44:40|1058.07|1052.67|1058.35|1052.95|1058.36|1052.96|1057.96|1052.56|25
1656812690000|2022-07-03 01:44:50|1058.36|1052.96|1058.91|1053.51|1058.92|1053.52|1058.36|1052.96|19
1656812700000|2022-07-03 01:45:00|1058.92|1053.52|1058.84|1053.44|1058.96|1053.56|1058.52|1053.12|34
1656812710000|2022-07-03 01:45:10|1058.83|1053.43|1058.76|1053.36|1058.83|1053.43|1058.7|1053.3|27
1656812720000|2022-07-03 01:45:20|1058.77|1053.37|1058.43|1053.03|1058.77|1053.37|1058.43|1053.03|25
1656812730000|2022-07-03 01:45:30|1058.41|1053.01|1058.46|1053.06|1058.48|1053.08|1058.36|1052.96|26
1656812740000|2022-07-03 01:45:40|1058.47|1053.07|1057.99|1052.59|1058.56|1053.16|1057.99|1052.59|30
1656812750000|2022-07-03 01:45:50|1058|1052.6|1057.08|1051.68|1058|1052.6|1056.97|1051.57|24
1656812760000|2022-07-03 01:46:00|1057.1|1051.7|1057.35|1051.95|1057.4|1052|1057.1|1051.7|21
1656812770000|2022-07-03 01:46:10|1057.34|1051.94|1057.83|1052.43|1058.01|1052.61|1057.25|1051.85|31
1656812780000|2022-07-03 01:46:20|1057.78|1052.38|1057.71|1052.31|1057.78|1052.38|1057.59|1052.19|25
1656812790000|2022-07-03 01:46:30|1057.67|1052.27|1057.69|1052.29|1057.71|1052.31|1057.62|1052.22|29
1656812800000|2022-07-03 01:46:40|1057.68|1052.28|1057.65|1052.25|1057.69|1052.29|1057.61|1052.21|20
1656812810000|2022-07-03 01:46:50|1057.66|1052.26|1057.62|1052.22|1057.67|1052.27|1057.62|1052.22|21
1656812820000|2022-07-03 01:47:00|1057.63|1052.23|1057.72|1052.32|1057.74|1052.34|1057.62|1052.22|24
1656812830000|2022-07-03 01:47:10|1057.71|1052.31|1057.7|1052.3|1057.72|1052.32|1057.67|1052.27|17
1656812840000|2022-07-03 01:47:20|1057.71|1052.31|1058.2|1052.8|1058.23|1052.83|1057.71|1052.31|17
1656812850000|2022-07-03 01:47:30|1058.23|1052.83|1058.29|1052.89|1058.3|1052.9|1058.2|1052.8|29
1656812860000|2022-07-03 01:47:40|1058.32|1052.92|1058.42|1053.02|1058.47|1053.07|1058.3|1052.9|22
1656812870000|2022-07-03 01:47:50|1058.43|1053.03|1059.21|1053.81|1059.28|1053.88|1058.42|1053.02|34
1656812880000|2022-07-03 01:48:00|1059.18|1053.78|1059.14|1053.74|1059.28|1053.88|1059|1053.6|28
1656812890000|2022-07-03 01:48:10|1059.16|1053.76|1059.1|1053.7|1059.16|1053.76|1059.03|1053.63|33
1656812900000|2022-07-03 01:48:20|1059.09|1053.69|1058.63|1053.23|1059.09|1053.69|1058.63|1053.23|31
1656812910000|2022-07-03 01:48:30|1058.62|1053.22|1058.82|1053.42|1058.83|1053.43|1058.62|1053.22|27
1656812920000|2022-07-03 01:48:40|1058.81|1053.41|1058.75|1053.35|1058.81|1053.41|1058.73|1053.33|18
1656812930000|2022-07-03 01:48:50|1058.72|1053.32|1058.6|1053.2|1058.72|1053.32|1058.52|1053.12|25
1656812940000|2022-07-03 01:49:00|1058.63|1053.23|1058.54|1053.14|1058.63|1053.23|1058.51|1053.11|20
1656812950000|2022-07-03 01:49:10|1058.55|1053.15|1058.96|1053.56|1058.96|1053.56|1058.55|1053.15|18
1656812960000|2022-07-03 01:49:20|1058.97|1053.57|1058.69|1053.29|1058.97|1053.57|1058.55|1053.15|19
1656812970000|2022-07-03 01:49:30|1058.7|1053.3|1057.85|1052.45|1058.75|1053.35|1057.83|1052.43|36
1656812980000|2022-07-03 01:49:40|1057.86|1052.46|1057.47|1052.07|1057.86|1052.46|1057.47|1052.07|30
1656812990000|2022-07-03 01:49:50|1057.4|1052|1057.32|1051.92|1057.44|1052.04|1057.05|1051.65|26
1656813000000|2022-07-03 01:50:00|1057.26|1051.86|1057.36|1051.96|1057.41|1052.01|1057.24|1051.84|29
1656813010000|2022-07-03 01:50:10|1057.35|1051.95|1057.51|1052.11|1057.88|1052.48|1057.35|1051.95|26
1656813020000|2022-07-03 01:50:20|1057.52|1052.12|1057.63|1052.23|1057.65|1052.25|1057.52|1052.12|21
1656813030000|2022-07-03 01:50:30|1057.6|1052.2|1057.58|1052.18|1057.62|1052.22|1057.55|1052.15|25
1656813040000|2022-07-03 01:50:40|1057.6|1052.2|1056.85|1051.45|1057.6|1052.2|1056.56|1051.16|29
1656813050000|2022-07-03 01:50:50|1056.8|1051.4|1056.78|1051.38|1056.84|1051.44|1056.73|1051.33|19
1656813060000|2022-07-03 01:51:00|1056.77|1051.37|1057.3|1051.9|1057.3|1051.9|1056.77|1051.37|24
1656813070000|2022-07-03 01:51:10|1057.28|1051.88|1057.76|1052.36|1057.78|1052.38|1057.28|1051.88|22
1656813080000|2022-07-03 01:51:20|1057.77|1052.37|1057.98|1052.58|1058.34|1052.94|1057.75|1052.35|31
1656813090000|2022-07-03 01:51:30|1057.96|1052.56|1057.75|1052.35|1058.12|1052.72|1057.73|1052.33|27
1656813100000|2022-07-03 01:51:40|1057.76|1052.36|1057.99|1052.59|1058.05|1052.65|1057.75|1052.35|32
1656813110000|2022-07-03 01:51:50|1057.97|1052.57|1058.29|1052.89|1058.31|1052.91|1057.97|1052.57|24
1656813120000|2022-07-03 01:52:00|1058.27|1052.87|1058.21|1052.81|1058.28|1052.88|1058.21|1052.81|16
1656813130000|2022-07-03 01:52:10|1058.12|1052.72|1058.12|1052.72|1058.13|1052.73|1058.01|1052.61|26
1656813140000|2022-07-03 01:52:20|1058.15|1052.75|1058.08|1052.68|1058.17|1052.77|1058|1052.6|26
1656813150000|2022-07-03 01:52:30|1058.07|1052.67|1058.11|1052.71|1058.11|1052.71|1058.04|1052.64|22
1656813160000|2022-07-03 01:52:40|1058.12|1052.72|1058.13|1052.73|1058.14|1052.74|1058.12|1052.72|15
1656813170000|2022-07-03 01:52:50|1058.11|1052.71|1058.34|1052.94|1058.34|1052.94|1058.11|1052.71|19
1656813180000|2022-07-03 01:53:00|1058.33|1052.93|1058.2|1052.8|1058.35|1052.95|1058.09|1052.69|22
1656813190000|2022-07-03 01:53:10|1058.19|1052.79|1058.2|1052.8|1058.22|1052.82|1058.19|1052.79|14
1656813200000|2022-07-03 01:53:20|1058.21|1052.81|1058.61|1053.21|1058.61|1053.21|1058.16|1052.76|22
1656813210000|2022-07-03 01:53:30|1058.63|1053.23|1058.71|1053.31|1058.72|1053.32|1058.62|1053.22|30
1656813220000|2022-07-03 01:53:40|1058.7|1053.3|1058.69|1053.29|1058.72|1053.32|1058.66|1053.26|21
1656813230000|2022-07-03 01:53:50|1058.67|1053.27|1058.67|1053.27|1058.68|1053.28|1058.65|1053.25|19
1656813240000|2022-07-03 01:54:00|1058.68|1053.28|1058.43|1053.03|1058.68|1053.28|1058.43|1053.03|22
1656813250000|2022-07-03 01:54:10|1058.41|1053.01|1058.17|1052.77|1058.41|1053.01|1058.06|1052.66|27
1656813260000|2022-07-03 01:54:20|1058.18|1052.78|1058.1|1052.7|1058.22|1052.82|1058.09|1052.69|20
1656813270000|2022-07-03 01:54:30|1058.11|1052.71|1058.13|1052.73|1058.19|1052.79|1058.07|1052.67|24
1656813280000|2022-07-03 01:54:40|1058.1|1052.7|1058.18|1052.78|1058.19|1052.79|1058.09|1052.69|15
1656813290000|2022-07-03 01:54:50|1058.22|1052.82|1058.34|1052.94|1058.36|1052.96|1058.22|1052.82|27
1656813300000|2022-07-03 01:55:00|1058.33|1052.93|1058.34|1052.94|1058.37|1052.97|1058.31|1052.91|16
1656813310000|2022-07-03 01:55:10|1058.35|1052.95|1058.2|1052.8|1058.37|1052.97|1058.13|1052.73|23
1656813320000|2022-07-03 01:55:20|1058.19|1052.79|1058.22|1052.82|1058.25|1052.85|1058.18|1052.78|18
1656813330000|2022-07-03 01:55:30|1058.21|1052.81|1058.17|1052.77|1058.21|1052.81|1058.09|1052.69|22
1656813340000|2022-07-03 01:55:40|1058.16|1052.76|1058.21|1052.81|1058.26|1052.86|1058.1|1052.7|25
1656813350000|2022-07-03 01:55:50|1058.22|1052.82|1058.17|1052.77|1058.22|1052.82|1058.13|1052.73|16
1656813360000|2022-07-03 01:56:00|1058.18|1052.78|1058.54|1053.14|1058.54|1053.14|1058.18|1052.78|23
1656813370000|2022-07-03 01:56:10|1058.55|1053.15|1058.41|1053.01|1058.55|1053.15|1058.33|1052.93|27
1656813380000|2022-07-03 01:56:20|1058.43|1053.03|1058.51|1053.11|1058.54|1053.14|1058.43|1053.03|19
1656813390000|2022-07-03 01:56:30|1058.5|1053.1|1058.5|1053.1|1058.52|1053.12|1058.43|1053.03|21
1656813400000|2022-07-03 01:56:40|1058.47|1053.07|1058.76|1053.36|1058.76|1053.36|1058.44|1053.04|27
1656813410000|2022-07-03 01:56:50|1058.9|1053.5|1059.4|1054|1059.56|1054.16|1058.9|1053.5|32
1656813420000|2022-07-03 01:57:00|1059.39|1053.99|1059.21|1053.81|1059.39|1053.99|1059.18|1053.78|24
1656813430000|2022-07-03 01:57:10|1059.2|1053.8|1059.18|1053.78|1059.22|1053.82|1059.13|1053.73|23
1656813440000|2022-07-03 01:57:20|1059.17|1053.77|1059.61|1054.21|1059.78|1054.38|1059.16|1053.76|30
1656813450000|2022-07-03 01:57:30|1059.62|1054.22|1059.3|1053.9|1059.67|1054.27|1059.29|1053.89|25
1656813460000|2022-07-03 01:57:40|1059.35|1053.95|1058.66|1053.26|1059.35|1053.95|1058.62|1053.22|27
1656813470000|2022-07-03 01:57:50|1058.68|1053.28|1058.69|1053.29|1058.7|1053.3|1058.64|1053.24|19
1656813480000|2022-07-03 01:58:00|1058.68|1053.28|1058.91|1053.51|1058.91|1053.51|1058.63|1053.23|30
1656813490000|2022-07-03 01:58:10|1058.9|1053.5|1058.93|1053.53|1058.93|1053.53|1058.86|1053.46|18
1656813500000|2022-07-03 01:58:20|1058.92|1053.52|1058.94|1053.54|1059|1053.6|1058.89|1053.49|26
1656813510000|2022-07-03 01:58:30|1058.93|1053.53|1059.01|1053.61|1059.12|1053.72|1058.93|1053.53|19
1656813520000|2022-07-03 01:58:40|1059.05|1053.65|1057.98|1052.58|1059.18|1053.78|1057.98|1052.58|32
1656813530000|2022-07-03 01:58:50|1057.95|1052.55|1058.05|1052.65|1058.16|1052.76|1057.92|1052.52|30
1656813540000|2022-07-03 01:59:00|1058.06|1052.66|1058.08|1052.68|1058.22|1052.82|1058.03|1052.63|25
1656813550000|2022-07-03 01:59:10|1058.09|1052.69|1058.01|1052.61|1058.09|1052.69|1057.98|1052.58|22
1656813560000|2022-07-03 01:59:20|1058|1052.6|1057.93|1052.53|1058.05|1052.65|1057.89|1052.49|29
1656813570000|2022-07-03 01:59:30|1057.92|1052.52|1058.14|1052.74|1058.2|1052.8|1057.92|1052.52|25
1656813580000|2022-07-03 01:59:40|1058.15|1052.75|1057.98|1052.58|1058.15|1052.75|1057.92|1052.52|23
1656813590000|2022-07-03 01:59:50|1057.99|1052.59|1057.95|1052.55|1058.03|1052.63|1057.91|1052.51|21
1656813600000|2022-07-03 02:00:00|1057.91|1052.51|1057.96|1052.56|1057.97|1052.57|1057.55|1052.15|30
1656813610000|2022-07-03 02:00:10|1057.92|1052.52|1057.96|1052.56|1058.08|1052.68|1057.79|1052.39|29
1656813620000|2022-07-03 02:00:20|1057.97|1052.57|1057.96|1052.56|1057.98|1052.58|1057.93|1052.53|20
1656813630000|2022-07-03 02:00:30|1057.97|1052.57|1057.83|1052.43|1057.97|1052.57|1057.81|1052.41|30
1656813640000|2022-07-03 02:00:40|1057.84|1052.44|1057.93|1052.53|1057.98|1052.58|1057.84|1052.44|24
1656813650000|2022-07-03 02:00:50|1057.94|1052.54|1057.86|1052.46|1057.95|1052.55|1057.86|1052.46|15
1656813660000|2022-07-03 02:01:00|1057.87|1052.47|1058.49|1053.09|1058.52|1053.12|1057.87|1052.47|16
1656813670000|2022-07-03 02:01:10|1058.56|1053.16|1058.42|1053.02|1058.57|1053.17|1058.37|1052.97|31
1656813680000|2022-07-03 02:01:20|1058.43|1053.03|1058.21|1052.81|1058.43|1053.03|1058.19|1052.79|17
1656813690000|2022-07-03 02:01:30|1058.23|1052.83|1058.27|1052.87|1058.32|1052.92|1058.23|1052.83|18
1656813700000|2022-07-03 02:01:40|1058.3|1052.9|1058.18|1052.78|1058.42|1053.02|1058.15|1052.75|23
1656813710000|2022-07-03 02:01:50|1058.19|1052.79|1058.31|1052.91|1058.34|1052.94|1058.12|1052.72|25
1656813720000|2022-07-03 02:02:00|1058.3|1052.9|1058.3|1052.9|1058.4|1053|1058.29|1052.89|24
1656813730000|2022-07-03 02:02:10|1058.29|1052.89|1058.19|1052.79|1058.34|1052.94|1058.16|1052.76|20
1656813740000|2022-07-03 02:02:20|1058.2|1052.8|1058.25|1052.85|1058.34|1052.94|1058.19|1052.79|26
1656813750000|2022-07-03 02:02:30|1058.27|1052.87|1057.97|1052.57|1058.27|1052.87|1057.96|1052.56|21
1656813760000|2022-07-03 02:02:40|1058.03|1052.63|1058.04|1052.64|1058.14|1052.74|1058.03|1052.63|22
1656813770000|2022-07-03 02:02:50|1058.05|1052.65|1058.09|1052.69|1058.14|1052.74|1058.02|1052.62|21
1656813780000|2022-07-03 02:03:00|1058.07|1052.67|1058.14|1052.74|1058.22|1052.82|1058.05|1052.65|20
1656813790000|2022-07-03 02:03:10|1058.08|1052.68|1058.09|1052.69|1058.16|1052.76|1058.05|1052.65|19
1656813800000|2022-07-03 02:03:20|1058.11|1052.71|1058.22|1052.82|1058.29|1052.89|1058.09|1052.69|18
1656813810000|2022-07-03 02:03:30|1058.19|1052.79|1058.94|1053.54|1059.06|1053.66|1058.14|1052.74|26
1656813820000|2022-07-03 02:03:40|1058.93|1053.53|1058.67|1053.27|1059.04|1053.64|1058.67|1053.27|31
1656813830000|2022-07-03 02:03:50|1058.68|1053.28|1058.57|1053.17|1058.68|1053.28|1058.15|1052.75|28
1656813840000|2022-07-03 02:04:00|1058.59|1053.19|1058.59|1053.19|1058.65|1053.25|1058.54|1053.14|26
1656813850000|2022-07-03 02:04:10|1058.6|1053.2|1058.57|1053.17|1058.6|1053.2|1058.53|1053.13|21
1656813860000|2022-07-03 02:04:20|1058.59|1053.19|1058.56|1053.16|1058.63|1053.23|1058.55|1053.15|22
1656813870000|2022-07-03 02:04:30|1058.59|1053.19|1058.6|1053.2|1058.61|1053.21|1058.58|1053.18|14
1656813880000|2022-07-03 02:04:40|1058.59|1053.19|1058.55|1053.15|1058.59|1053.19|1058.5|1053.1|15
1656813890000|2022-07-03 02:04:50|1058.54|1053.14|1058.5|1053.1|1058.55|1053.15|1058.46|1053.06|17
1656813900000|2022-07-03 02:05:00|1058.51|1053.11|1058.58|1053.18|1058.58|1053.18|1058.43|1053.03|19
1656813910000|2022-07-03 02:05:10|1058.57|1053.17|1058.9|1053.5|1059.16|1053.76|1058.54|1053.14|31
1656813920000|2022-07-03 02:05:20|1058.86|1053.46|1058.97|1053.57|1059.03|1053.63|1058.86|1053.46|30
1656813930000|2022-07-03 02:05:30|1059.02|1053.62|1058.55|1053.15|1059.03|1053.63|1058.5|1053.1|21
1656813940000|2022-07-03 02:05:40|1058.57|1053.17|1058.96|1053.56|1058.96|1053.56|1058.56|1053.16|25
1656813950000|2022-07-03 02:05:50|1058.95|1053.55|1058.93|1053.53|1058.99|1053.59|1058.89|1053.49|24
1656813960000|2022-07-03 02:06:00|1058.96|1053.56|1058.92|1053.52|1058.98|1053.58|1058.83|1053.43|26
1656813970000|2022-07-03 02:06:10|1058.91|1053.51|1059.42|1054.02|1059.48|1054.08|1058.89|1053.49|24
1656813980000|2022-07-03 02:06:20|1059.41|1054.01|1059.63|1054.23|1059.63|1054.23|1059.41|1054.01|28
1656813990000|2022-07-03 02:06:30|1059.75|1054.35|1059.81|1054.41|1059.84|1054.44|1059.74|1054.34|26
1656814000000|2022-07-03 02:06:40|1059.8|1054.4|1059.67|1054.27|1059.81|1054.41|1059.61|1054.21|30
1656814010000|2022-07-03 02:06:50|1059.65|1054.25|1059.63|1054.23|1059.7|1054.3|1059.51|1054.11|27
1656814020000|2022-07-03 02:07:00|1059.6|1054.2|1059.61|1054.21|1059.64|1054.24|1059.56|1054.16|20
1656814030000|2022-07-03 02:07:10|1059.62|1054.22|1059.67|1054.27|1059.68|1054.28|1059.58|1054.18|24
1656814040000|2022-07-03 02:07:20|1059.68|1054.28|1059.6|1054.2|1059.68|1054.28|1059.58|1054.18|18
1656814050000|2022-07-03 02:07:30|1059.62|1054.22|1059.61|1054.21|1059.66|1054.26|1059.58|1054.18|23
1656814060000|2022-07-03 02:07:40|1059.63|1054.23|1058.83|1053.43|1059.63|1054.23|1058.81|1053.41|25
1656814070000|2022-07-03 02:07:50|1058.84|1053.44|1058.98|1053.58|1059|1053.6|1058.84|1053.44|15
1656814080000|2022-07-03 02:08:00|1059.01|1053.61|1058.76|1053.36|1059.06|1053.66|1058.74|1053.34|25
1656814090000|2022-07-03 02:08:10|1058.75|1053.35|1058.43|1053.03|1058.75|1053.35|1058.42|1053.02|18
1656814100000|2022-07-03 02:08:20|1058.42|1053.02|1058.33|1052.93|1058.42|1053.02|1058.31|1052.91|18
1656814110000|2022-07-03 02:08:30|1058.32|1052.92|1058.2|1052.8|1058.36|1052.96|1058.12|1052.72|19
1656814120000|2022-07-03 02:08:40|1058.18|1052.78|1058.21|1052.81|1058.36|1052.96|1058.17|1052.77|26
1656814130000|2022-07-03 02:08:50|1058.22|1052.82|1058.16|1052.76|1058.22|1052.82|1058.16|1052.76|15
1656814140000|2022-07-03 02:09:00|1058.17|1052.77|1058.25|1052.85|1058.28|1052.88|1058.17|1052.77|19
1656814150000|2022-07-03 02:09:10|1058.24|1052.84|1058.22|1052.82|1058.29|1052.89|1058.22|1052.82|15
1656814160000|2022-07-03 02:09:20|1058.21|1052.81|1058.25|1052.85|1058.3|1052.9|1058.21|1052.81|28
1656814170000|2022-07-03 02:09:30|1058.26|1052.86|1058.27|1052.87|1058.28|1052.88|1058.22|1052.82|19
1656814180000|2022-07-03 02:09:40|1058.26|1052.86|1058.27|1052.87|1058.28|1052.88|1058.25|1052.85|11
1656814190000|2022-07-03 02:09:50|1058.26|1052.86|1058.42|1053.02|1058.42|1053.02|1058.26|1052.86|20
1656814200000|2022-07-03 02:10:00|1058.45|1053.05|1058.58|1053.18|1058.94|1053.54|1058.45|1053.05|31
1656814210000|2022-07-03 02:10:10|1058.66|1053.26|1058.65|1053.25|1058.7|1053.3|1058.6|1053.2|22
1656814220000|2022-07-03 02:10:20|1058.66|1053.26|1058.71|1053.31|1058.71|1053.31|1058.66|1053.26|12
1656814230000|2022-07-03 02:10:30|1058.72|1053.32|1058.68|1053.28|1058.73|1053.33|1058.68|1053.28|24
1656814240000|2022-07-03 02:10:40|1058.67|1053.27|1058.7|1053.3|1058.72|1053.32|1058.67|1053.27|27
1656814250000|2022-07-03 02:10:50|1058.68|1053.28|1058.69|1053.29|1058.72|1053.32|1058.67|1053.27|17
1656814260000|2022-07-03 02:11:00|1058.7|1053.3|1058.69|1053.29|1058.72|1053.32|1058.65|1053.25|20
1656814270000|2022-07-03 02:11:10|1058.7|1053.3|1058.93|1053.53|1058.93|1053.53|1058.68|1053.28|19
1656814280000|2022-07-03 02:11:20|1058.92|1053.52|1059.65|1054.25|1059.66|1054.26|1058.92|1053.52|20
1656814290000|2022-07-03 02:11:30|1059.63|1054.23|1059.66|1054.26|1059.72|1054.32|1059.63|1054.23|21
1656814300000|2022-07-03 02:11:40|1059.63|1054.23|1059.86|1054.46|1059.87|1054.47|1059.59|1054.19|26
1656814310000|2022-07-03 02:11:50|1059.84|1054.44|1059.86|1054.46|1059.95|1054.55|1059.84|1054.44|25
1656814320000|2022-07-03 02:12:00|1059.87|1054.47|1060.05|1054.65|1060.05|1054.65|1059.77|1054.37|30
1656814330000|2022-07-03 02:12:10|1060.08|1054.68|1059.86|1054.46|1060.2|1054.8|1059.84|1054.44|20
1656814340000|2022-07-03 02:12:20|1059.89|1054.49|1059.87|1054.47|1059.92|1054.52|1059.82|1054.42|26
1656814350000|2022-07-03 02:12:30|1059.86|1054.46|1059.62|1054.22|1059.86|1054.46|1059.57|1054.17|26
1656814360000|2022-07-03 02:12:40|1059.63|1054.23|1059.7|1054.3|1059.7|1054.3|1059.63|1054.23|11
1656814370000|2022-07-03 02:12:50|1059.69|1054.29|1059.69|1054.29|1059.7|1054.3|1059.69|1054.29|3
1656814380000|2022-07-03 02:13:00|1059.67|1054.27|1059.65|1054.25|1059.68|1054.28|1059.65|1054.25|9
1656814390000|2022-07-03 02:13:10|1059.63|1054.23|1059.65|1054.25|1059.66|1054.26|1059.62|1054.22|20
1656814400000|2022-07-03 02:13:20|1059.64|1054.24|1059.75|1054.35|1059.76|1054.36|1059.63|1054.23|21
1656814410000|2022-07-03 02:13:30|1059.74|1054.34|1059.73|1054.33|1059.74|1054.34|1059.73|1054.33|6
1656814420000|2022-07-03 02:13:40|1059.74|1054.34|1059.75|1054.35|1059.76|1054.36|1059.73|1054.33|7
1656814430000|2022-07-03 02:13:50|1059.73|1054.33|1059.57|1054.17|1059.73|1054.33|1059.52|1054.12|22
1656814440000|2022-07-03 02:14:00|1059.58|1054.18|1059.76|1054.36|1059.76|1054.36|1059.25|1053.85|27
1656814450000|2022-07-03 02:14:10|1059.77|1054.37|1059.74|1054.34|1059.77|1054.37|1059.71|1054.31|10
1656814460000|2022-07-03 02:14:20|1059.73|1054.33|1059.76|1054.36|1059.84|1054.44|1059.7|1054.3|26
1656814470000|2022-07-03 02:14:30|1059.81|1054.41|1059.86|1054.46|1059.94|1054.54|1059.76|1054.36|24
1656814480000|2022-07-03 02:14:40|1059.88|1054.48|1059.86|1054.46|1059.91|1054.51|1059.84|1054.44|18
1656814490000|2022-07-03 02:14:50|1059.87|1054.47|1059.82|1054.42|1059.89|1054.49|1059.77|1054.37|16
1656814500000|2022-07-03 02:15:00|1059.81|1054.41|1059.83|1054.43|1059.85|1054.45|1059.81|1054.41|19
1656814510000|2022-07-03 02:15:10|1059.84|1054.44|1059.86|1054.46|1059.9|1054.5|1059.78|1054.38|24
1656814520000|2022-07-03 02:15:20|1059.85|1054.45|1059.87|1054.47|1059.93|1054.53|1059.83|1054.43|22
1656814530000|2022-07-03 02:15:30|1059.86|1054.46|1059.78|1054.38|1059.88|1054.48|1059.75|1054.35|17
1656814540000|2022-07-03 02:15:40|1059.77|1054.37|1059.79|1054.39|1059.81|1054.41|1059.77|1054.37|22
1656814550000|2022-07-03 02:15:50|1059.8|1054.4|1059.82|1054.42|1059.82|1054.42|1059.77|1054.37|10
1656814560000|2022-07-03 02:16:00|1059.81|1054.41|1059.84|1054.44|1059.85|1054.45|1059.79|1054.39|14
1656814570000|2022-07-03 02:16:10|1059.75|1054.35|1059.72|1054.32|1059.75|1054.35|1059.69|1054.29|11
1656814580000|2022-07-03 02:16:20|1059.71|1054.31|1059.72|1054.32|1059.73|1054.33|1059.7|1054.3|19
1656814590000|2022-07-03 02:16:30|1059.71|1054.31|1060.22|1054.82|1060.23|1054.83|1059.71|1054.31|20
1656814600000|2022-07-03 02:16:40|1060.23|1054.83|1060.26|1054.86|1060.26|1054.86|1060.22|1054.82|14
1656814610000|2022-07-03 02:16:50|1060.25|1054.85|1060.7|1055.3|1060.79|1055.39|1060.25|1054.85|29
1656814620000|2022-07-03 02:17:00|1060.73|1055.33|1060.75|1055.35|1060.78|1055.38|1060.7|1055.3|19
1656814630000|2022-07-03 02:17:10|1060.74|1055.34|1061.1|1055.7|1061.11|1055.71|1060.74|1055.34|28
1656814640000|2022-07-03 02:17:20|1061.09|1055.69|1061.08|1055.68|1061.16|1055.76|1061.07|1055.67|24
1656814650000|2022-07-03 02:17:30|1061.09|1055.69|1061.04|1055.64|1061.13|1055.73|1061.03|1055.63|25
1656814660000|2022-07-03 02:17:40|1061.03|1055.63|1061.03|1055.63|1061.05|1055.65|1060.99|1055.59|22
1656814670000|2022-07-03 02:17:50|1061.08|1055.68|1061.09|1055.69|1061.13|1055.73|1061.05|1055.65|21
1656814680000|2022-07-03 02:18:00|1061.08|1055.68|1061.05|1055.65|1061.11|1055.71|1061.04|1055.64|22
1656814690000|2022-07-03 02:18:10|1061.04|1055.64|1061.07|1055.67|1061.09|1055.69|1061|1055.6|26
1656814700000|2022-07-03 02:18:20|1061.08|1055.68|1061.12|1055.72|1061.15|1055.75|1061.05|1055.65|20
1656814710000|2022-07-03 02:18:30|1061.13|1055.73|1061.13|1055.73|1061.14|1055.74|1061.12|1055.72|17
1656814720000|2022-07-03 02:18:40|1061.14|1055.74|1060.66|1055.26|1061.14|1055.74|1060.64|1055.24|18
1656814730000|2022-07-03 02:18:50|1060.65|1055.25|1060.65|1055.25|1060.73|1055.33|1060.64|1055.24|21
1656814740000|2022-07-03 02:19:00|1060.67|1055.27|1060.67|1055.27|1060.67|1055.27|1060.58|1055.18|10
1656814750000|2022-07-03 02:19:10|1060.66|1055.26|1060.65|1055.25|1060.7|1055.3|1060.6|1055.2|26
1656814760000|2022-07-03 02:19:20|1060.68|1055.28|1060.6|1055.2|1060.69|1055.29|1060.6|1055.2|23
1656814770000|2022-07-03 02:19:30|1060.61|1055.21|1060.58|1055.18|1060.65|1055.25|1060.55|1055.15|26
1656814780000|2022-07-03 02:19:40|1060.57|1055.17|1060.6|1055.2|1060.6|1055.2|1060.51|1055.11|20
1656814790000|2022-07-03 02:19:50|1060.58|1055.18|1060.53|1055.13|1060.58|1055.18|1060.49|1055.09|21
1656814800000|2022-07-03 02:20:00|1060.52|1055.12|1060.51|1055.11|1060.55|1055.15|1060.47|1055.07|13
1656814810000|2022-07-03 02:20:10|1060.48|1055.08|1060.49|1055.09|1060.51|1055.11|1060.47|1055.07|15
1656814820000|2022-07-03 02:20:20|1060.5|1055.1|1060.53|1055.13|1060.53|1055.13|1060.45|1055.05|11
1656814830000|2022-07-03 02:20:30|1060.52|1055.12|1060.54|1055.14|1060.56|1055.16|1060.5|1055.1|20
1656814840000|2022-07-03 02:20:40|1060.55|1055.15|1060.64|1055.24|1060.68|1055.28|1060.54|1055.14|19
1656814850000|2022-07-03 02:20:50|1060.63|1055.23|1060.56|1055.16|1060.64|1055.24|1060.55|1055.15|17
1656814860000|2022-07-03 02:21:00|1060.57|1055.17|1060.61|1055.21|1060.61|1055.21|1060.56|1055.16|6
1656814870000|2022-07-03 02:21:10|1060.6|1055.2|1060.47|1055.07|1060.61|1055.21|1060.47|1055.07|8
1656814880000|2022-07-03 02:21:20|1060.49|1055.09|1060.71|1055.31|1060.85|1055.45|1060.48|1055.08|21
1656814890000|2022-07-03 02:21:30|1060.72|1055.32|1060.73|1055.33|1060.75|1055.35|1060.7|1055.3|16
1656814900000|2022-07-03 02:21:40|1060.72|1055.32|1060.76|1055.36|1060.78|1055.38|1060.72|1055.32|22
1656814910000|2022-07-03 02:21:50|1060.75|1055.35|1060.77|1055.37|1060.77|1055.37|1060.74|1055.34|5
1656814920000|2022-07-03 02:22:00|1060.78|1055.38|1061.25|1055.85|1061.73|1056.33|1060.78|1055.38|32
1656814930000|2022-07-03 02:22:10|1061.31|1055.91|1061|1055.6|1061.31|1055.91|1060.94|1055.54|27
1656814940000|2022-07-03 02:22:20|1061.02|1055.62|1061.28|1055.88|1061.28|1055.88|1060.93|1055.53|26
1656814950000|2022-07-03 02:22:30|1061.3|1055.9|1061.44|1056.04|1061.47|1056.07|1061.29|1055.89|21
1656814960000|2022-07-03 02:22:40|1061.42|1056.02|1061.53|1056.13|1061.53|1056.13|1061.42|1056.02|19
1656814970000|2022-07-03 02:22:50|1061.64|1056.24|1061.64|1056.24|1061.74|1056.34|1061.62|1056.22|21
1656814980000|2022-07-03 02:23:00|1061.65|1056.25|1061.61|1056.21|1061.69|1056.29|1061.59|1056.19|24
1656814990000|2022-07-03 02:23:10|1061.6|1056.2|1061.12|1055.72|1061.6|1056.2|1061.1|1055.7|23
1656815000000|2022-07-03 02:23:20|1061.11|1055.71|1061.14|1055.74|1061.17|1055.77|1061.11|1055.71|13
1656815010000|2022-07-03 02:23:30|1061.13|1055.73|1061.17|1055.77|1061.18|1055.78|1061.13|1055.73|9
1656815020000|2022-07-03 02:23:40|1061.19|1055.79|1061.26|1055.86|1061.27|1055.87|1061.18|1055.78|16
1656815030000|2022-07-03 02:23:50|1061.27|1055.87|1061.24|1055.84|1061.27|1055.87|1061.24|1055.84|4
1656815040000|2022-07-03 02:24:00|1061.25|1055.85|1061.24|1055.84|1061.26|1055.86|1061.23|1055.83|22
1656815050000|2022-07-03 02:24:10|1061.23|1055.83|1061.17|1055.77|1061.24|1055.84|1061.06|1055.66|15
1656815060000|2022-07-03 02:24:20|1061.18|1055.78|1061.13|1055.73|1061.18|1055.78|1061.13|1055.73|17
1656815070000|2022-07-03 02:24:30|1061.11|1055.71|1061.15|1055.75|1061.17|1055.77|1061.11|1055.71|15
1656815080000|2022-07-03 02:24:40|1061.14|1055.74|1061.08|1055.68|1061.46|1056.06|1060.98|1055.58|30
1656815090000|2022-07-03 02:24:50|1061.07|1055.67|1061.06|1055.66|1061.11|1055.71|1061.01|1055.61|21
1656815100000|2022-07-03 02:25:00|1061.03|1055.63|1060.87|1055.47|1061.04|1055.64|1060.83|1055.43|26
1656815110000|2022-07-03 02:25:10|1060.85|1055.45|1061.06|1055.66|1061.1|1055.7|1060.85|1055.45|23
1656815120000|2022-07-03 02:25:20|1061.08|1055.68|1061.13|1055.73|1061.14|1055.74|1061.08|1055.68|16
1656815130000|2022-07-03 02:25:30|1061.14|1055.74|1061.18|1055.78|1061.18|1055.78|1061.09|1055.69|19
1656815140000|2022-07-03 02:25:40|1061.14|1055.74|1061.16|1055.76|1061.18|1055.78|1061.13|1055.73|10
1656815150000|2022-07-03 02:25:50|1061.13|1055.73|1061.18|1055.78|1061.18|1055.78|1061.13|1055.73|15
1656815160000|2022-07-03 02:26:00|1061.17|1055.77|1061.15|1055.75|1061.19|1055.79|1061.15|1055.75|11
1656815170000|2022-07-03 02:26:10|1061.05|1055.65|1060.63|1055.23|1061.05|1055.65|1060.38|1054.98|27
1656815180000|2022-07-03 02:26:20|1060.64|1055.24|1061.06|1055.66|1061.09|1055.69|1060.64|1055.24|24
1656815190000|2022-07-03 02:26:30|1061.05|1055.65|1060.83|1055.43|1061.05|1055.65|1060.73|1055.33|18
1656815200000|2022-07-03 02:26:40|1060.84|1055.44|1060.9|1055.5|1060.92|1055.52|1060.84|1055.44|21
1656815210000|2022-07-03 02:26:50|1060.89|1055.49|1060.75|1055.35|1060.89|1055.49|1060.75|1055.35|17
1656815220000|2022-07-03 02:27:00|1060.74|1055.34|1060.75|1055.35|1060.78|1055.38|1060.73|1055.33|22
1656815230000|2022-07-03 02:27:10|1060.74|1055.34|1060.73|1055.33|1060.78|1055.38|1060.68|1055.28|24
1656815240000|2022-07-03 02:27:20|1060.77|1055.37|1060.77|1055.37|1060.81|1055.41|1060.74|1055.34|27
1656815250000|2022-07-03 02:27:30|1060.78|1055.38|1060.65|1055.25|1060.79|1055.39|1060.61|1055.21|24
1656815260000|2022-07-03 02:27:40|1060.69|1055.29|1060.86|1055.46|1060.86|1055.46|1060.67|1055.27|26
1656815270000|2022-07-03 02:27:50|1060.92|1055.52|1061.12|1055.72|1061.15|1055.75|1060.91|1055.51|26
1656815280000|2022-07-03 02:28:00|1061.11|1055.71|1061.11|1055.71|1061.16|1055.76|1061.04|1055.64|23
1656815290000|2022-07-03 02:28:10|1061.13|1055.73|1061.1|1055.7|1061.13|1055.73|1061.1|1055.7|7
1656815300000|2022-07-03 02:28:20|1061.07|1055.67|1061.12|1055.72|1061.12|1055.72|1061.06|1055.66|23
1656815310000|2022-07-03 02:28:30|1061.1|1055.7|1061.15|1055.75|1061.15|1055.75|1061.07|1055.67|9
1656815320000|2022-07-03 02:28:40|1061.28|1055.88|1061.33|1055.93|1061.71|1056.31|1061.28|1055.88|31
1656815330000|2022-07-03 02:28:50|1061.31|1055.91|1061.51|1056.11|1061.52|1056.12|1061.31|1055.91|26
1656815340000|2022-07-03 02:29:00|1061.48|1056.08|1061.15|1055.75|1061.52|1056.12|1061.12|1055.72|34
1656815350000|2022-07-03 02:29:10|1061.13|1055.73|1061.13|1055.73|1061.15|1055.75|1061.1|1055.7|14
1656815360000|2022-07-03 02:29:20|1061.14|1055.74|1061.33|1055.93|1061.34|1055.94|1061.09|1055.69|34
1656815370000|2022-07-03 02:29:30|1061.3|1055.9|1061.1|1055.7|1061.33|1055.93|1061.07|1055.67|27
1656815380000|2022-07-03 02:29:40|1061.09|1055.69|1061.06|1055.66|1061.1|1055.7|1061.05|1055.65|26
1656815390000|2022-07-03 02:29:50|1061.07|1055.67|1061.08|1055.68|1061.1|1055.7|1061.05|1055.65|21
1656815400000|2022-07-03 02:30:00|1061.09|1055.69|1061.09|1055.69|1061.09|1055.69|1061.06|1055.66|11
1656815410000|2022-07-03 02:30:10|1061.08|1055.68|1061.45|1056.05|1061.48|1056.08|1061.07|1055.67|20
1656815420000|2022-07-03 02:30:20|1061.44|1056.04|1061.95|1056.55|1061.95|1056.55|1061.43|1056.03|29
1656815430000|2022-07-03 02:30:30|1061.97|1056.57|1062.51|1057.11|1062.52|1057.12|1061.93|1056.53|32
1656815440000|2022-07-03 02:30:40|1062.46|1057.06|1062.86|1057.46|1062.9|1057.5|1062.25|1056.85|29
1656815450000|2022-07-03 02:30:50|1062.85|1057.45|1062.77|1057.37|1063.07|1057.67|1062.77|1057.37|33
1656815460000|2022-07-03 02:31:00|1062.78|1057.38|1062.54|1057.14|1062.78|1057.38|1062.52|1057.12|25
1656815470000|2022-07-03 02:31:10|1062.52|1057.12|1062.23|1056.83|1062.52|1057.12|1062.2|1056.8|24
1656815480000|2022-07-03 02:31:20|1062.24|1056.84|1062.43|1057.03|1062.45|1057.05|1062.23|1056.83|22
1656815490000|2022-07-03 02:31:30|1062.44|1057.04|1062.13|1056.73|1062.45|1057.05|1062.13|1056.73|22
1656815500000|2022-07-03 02:31:40|1062.19|1056.79|1061.93|1056.53|1062.26|1056.86|1061.93|1056.53|27
1656815510000|2022-07-03 02:31:50|1061.94|1056.54|1061.84|1056.44|1061.95|1056.55|1061.84|1056.44|21
1656815520000|2022-07-03 02:32:00|1061.87|1056.47|1061.88|1056.48|1061.91|1056.51|1061.85|1056.45|18
1656815530000|2022-07-03 02:32:10|1061.9|1056.5|1061.9|1056.5|1061.91|1056.51|1061.88|1056.48|11
1656815540000|2022-07-03 02:32:20|1061.91|1056.51|1061.91|1056.51|1061.91|1056.51|1061.88|1056.48|7
1656815550000|2022-07-03 02:32:30|1061.9|1056.5|1062.24|1056.84|1062.4|1057|1061.9|1056.5|29
1656815560000|2022-07-03 02:32:40|1062.25|1056.85|1062.6|1057.2|1062.6|1057.2|1062.13|1056.73|18
1656815570000|2022-07-03 02:32:50|1062.58|1057.18|1062.76|1057.36|1062.76|1057.36|1062.52|1057.12|25
1656815580000|2022-07-03 02:33:00|1062.82|1057.42|1062.81|1057.41|1062.89|1057.49|1062.77|1057.37|26
1656815590000|2022-07-03 02:33:10|1062.79|1057.39|1062.79|1057.39|1062.81|1057.41|1062.77|1057.37|25
1656815600000|2022-07-03 02:33:20|1062.77|1057.37|1062.71|1057.31|1062.77|1057.37|1062.62|1057.22|24
1656815610000|2022-07-03 02:33:30|1062.72|1057.32|1062.59|1057.19|1062.75|1057.35|1062.57|1057.17|14
1656815620000|2022-07-03 02:33:40|1062.63|1057.23|1062.62|1057.22|1062.63|1057.23|1062.56|1057.16|15
1656815630000|2022-07-03 02:33:50|1062.61|1057.21|1062.69|1057.29|1062.71|1057.31|1062.61|1057.21|18
1656815640000|2022-07-03 02:34:00|1062.67|1057.27|1062.65|1057.25|1062.68|1057.28|1062.55|1057.15|22
1656815650000|2022-07-03 02:34:10|1062.63|1057.23|1062.66|1057.26|1062.66|1057.26|1062.57|1057.17|24
1656815660000|2022-07-03 02:34:20|1062.65|1057.25|1062.64|1057.24|1062.66|1057.26|1062.59|1057.19|24
1656815670000|2022-07-03 02:34:30|1062.62|1057.22|1062.53|1057.13|1062.64|1057.24|1062.53|1057.13|22
1656815680000|2022-07-03 02:34:40|1062.55|1057.15|1062.56|1057.16|1062.59|1057.19|1062.55|1057.15|15
1656815690000|2022-07-03 02:34:50|1062.55|1057.15|1062.43|1057.03|1062.59|1057.19|1062.4|1057|17
1656815700000|2022-07-03 02:35:00|1062.39|1056.99|1062.4|1057|1062.42|1057.02|1062.39|1056.99|18
1656815710000|2022-07-03 02:35:10|1062.41|1057.01|1062.42|1057.02|1062.42|1057.02|1062.36|1056.96|17
1656815720000|2022-07-03 02:35:20|1062.43|1057.03|1062.42|1057.02|1062.43|1057.03|1062.39|1056.99|21
1656815730000|2022-07-03 02:35:30|1062.41|1057.01|1062.41|1057.01|1062.43|1057.03|1062.41|1057.01|15
1656815740000|2022-07-03 02:35:40|1062.4|1057|1062.41|1057.01|1062.42|1057.02|1062.4|1057|8
1656815750000|2022-07-03 02:35:50|1062.42|1057.02|1062.41|1057.01|1062.43|1057.03|1062.41|1057.01|16
1656815760000|2022-07-03 02:36:00|1062.42|1057.02|1063.02|1057.62|1063.02|1057.62|1062.41|1057.01|24
1656815770000|2022-07-03 02:36:10|1063.2|1057.8|1063.07|1057.67|1063.24|1057.84|1062.9|1057.5|25
1656815780000|2022-07-03 02:36:20|1063.01|1057.61|1063.02|1057.62|1063.02|1057.62|1062.91|1057.51|26
1656815790000|2022-07-03 02:36:30|1063.01|1057.61|1062.83|1057.43|1063.08|1057.68|1062.83|1057.43|20
1656815800000|2022-07-03 02:36:40|1062.84|1057.44|1062.88|1057.48|1062.97|1057.57|1062.74|1057.34|23
1656815810000|2022-07-03 02:36:50|1062.87|1057.47|1062.9|1057.5|1063.02|1057.62|1062.87|1057.47|15
1656815820000|2022-07-03 02:37:00|1062.91|1057.51|1062.69|1057.29|1062.91|1057.51|1062.66|1057.26|22
1656815830000|2022-07-03 02:37:10|1062.7|1057.3|1062.56|1057.16|1062.8|1057.4|1062.49|1057.09|26
1656815840000|2022-07-03 02:37:20|1062.55|1057.15|1062.56|1057.16|1062.59|1057.19|1062.53|1057.13|24
1656815850000|2022-07-03 02:37:30|1062.55|1057.15|1062.58|1057.18|1062.61|1057.21|1062.55|1057.15|19
1656815860000|2022-07-03 02:37:40|1062.57|1057.17|1062.55|1057.15|1062.58|1057.18|1062.54|1057.14|14
1656815870000|2022-07-03 02:37:50|1062.54|1057.14|1062.46|1057.06|1062.57|1057.17|1062.46|1057.06|15
1656815880000|2022-07-03 02:38:00|1062.47|1057.07|1062.54|1057.14|1062.55|1057.15|1062.46|1057.06|17
1656815890000|2022-07-03 02:38:10|1062.53|1057.13|1062.56|1057.16|1062.56|1057.16|1062.52|1057.12|16
1656815900000|2022-07-03 02:38:20|1062.54|1057.14|1062.55|1057.15|1062.56|1057.16|1062.54|1057.14|5
1656815910000|2022-07-03 02:38:30|1062.54|1057.14|1062.56|1057.16|1062.56|1057.16|1062.54|1057.14|9
1656815920000|2022-07-03 02:38:40|1062.55|1057.15|1062.82|1057.42|1062.82|1057.42|1062.55|1057.15|20
1656815930000|2022-07-03 02:38:50|1062.83|1057.43|1062.81|1057.41|1062.84|1057.44|1062.76|1057.36|23
1656815940000|2022-07-03 02:39:00|1062.78|1057.38|1063.18|1057.78|1063.22|1057.82|1062.78|1057.38|23
1656815950000|2022-07-03 02:39:10|1063.19|1057.79|1063.24|1057.84|1063.24|1057.84|1063.19|1057.79|14
1656815960000|2022-07-03 02:39:20|1063.26|1057.86|1063.34|1057.94|1063.37|1057.97|1063.26|1057.86|23
1656815970000|2022-07-03 02:39:30|1063.36|1057.96|1063.03|1057.63|1063.37|1057.97|1062.92|1057.52|20
1656815980000|2022-07-03 02:39:40|1063.04|1057.64|1063.28|1057.88|1063.28|1057.88|1062.97|1057.57|24
1656815990000|2022-07-03 02:39:50|1063.29|1057.89|1062.9|1057.5|1063.3|1057.9|1062.83|1057.43|32
1656816000000|2022-07-03 02:40:00|1062.89|1057.49|1062.94|1057.54|1062.96|1057.56|1062.82|1057.42|27
1656816010000|2022-07-03 02:40:10|1062.95|1057.55|1062.89|1057.49|1062.96|1057.56|1062.85|1057.45|22
1656816020000|2022-07-03 02:40:20|1062.91|1057.51|1062.97|1057.57|1063.01|1057.61|1062.91|1057.51|17
1656816030000|2022-07-03 02:40:30|1062.96|1057.56|1062.8|1057.4|1062.98|1057.58|1062.79|1057.39|17
1656816040000|2022-07-03 02:40:40|1062.81|1057.41|1062.88|1057.48|1062.94|1057.54|1062.81|1057.41|17
1656816050000|2022-07-03 02:40:50|1062.89|1057.49|1062.84|1057.44|1062.89|1057.49|1062.84|1057.44|18
1656816060000|2022-07-03 02:41:00|1062.85|1057.45|1062.99|1057.59|1063.01|1057.61|1062.82|1057.42|18
1656816070000|2022-07-03 02:41:10|1063|1057.6|1063|1057.6|1063.02|1057.62|1062.98|1057.58|13
1656816080000|2022-07-03 02:41:20|1063.01|1057.61|1062.99|1057.59|1063.02|1057.62|1062.99|1057.59|14
1656816090000|2022-07-03 02:41:30|1063|1057.6|1063.01|1057.61|1063.02|1057.62|1062.99|1057.59|15
1656816100000|2022-07-03 02:41:40|1063.02|1057.62|1062.95|1057.55|1063.02|1057.62|1062.95|1057.55|13
1656816110000|2022-07-03 02:41:50|1062.96|1057.56|1062.97|1057.57|1062.97|1057.57|1062.92|1057.52|18
1656816120000|2022-07-03 02:42:00|1062.96|1057.56|1062.86|1057.46|1062.96|1057.56|1062.84|1057.44|22
1656816130000|2022-07-03 02:42:10|1062.85|1057.45|1062.81|1057.41|1062.9|1057.5|1062.81|1057.41|23
1656816140000|2022-07-03 02:42:20|1062.83|1057.43|1062.81|1057.41|1062.84|1057.44|1062.74|1057.34|17
1656816150000|2022-07-03 02:42:30|1062.85|1057.45|1062.88|1057.48|1062.88|1057.48|1062.67|1057.27|24
1656816160000|2022-07-03 02:42:40|1062.83|1057.43|1062.86|1057.46|1062.89|1057.49|1062.75|1057.35|23
1656816170000|2022-07-03 02:42:50|1062.82|1057.42|1062.86|1057.46|1062.87|1057.47|1062.78|1057.38|26
1656816180000|2022-07-03 02:43:00|1062.85|1057.45|1063.14|1057.74|1063.14|1057.74|1062.78|1057.38|29
1656816190000|2022-07-03 02:43:10|1063.09|1057.69|1063.1|1057.7|1063.27|1057.87|1063.07|1057.67|29
1656816200000|2022-07-03 02:43:20|1063.11|1057.71|1062.89|1057.49|1063.12|1057.72|1062.88|1057.48|21
1656816210000|2022-07-03 02:43:30|1062.9|1057.5|1062.57|1057.17|1062.97|1057.57|1062.57|1057.17|22
1656816220000|2022-07-03 02:43:40|1062.48|1057.08|1062.69|1057.29|1062.69|1057.29|1062.46|1057.06|19
1656816230000|2022-07-03 02:43:50|1062.79|1057.39|1062.65|1057.25|1062.8|1057.4|1062.64|1057.24|21
1656816240000|2022-07-03 02:44:00|1062.77|1057.37|1062.9|1057.5|1062.9|1057.5|1062.75|1057.35|17
1656816250000|2022-07-03 02:44:10|1062.89|1057.49|1062.85|1057.45|1062.93|1057.53|1062.79|1057.39|26
1656816260000|2022-07-03 02:44:20|1062.84|1057.44|1062.8|1057.4|1062.86|1057.46|1062.79|1057.39|19
1656816270000|2022-07-03 02:44:30|1062.85|1057.45|1062.82|1057.42|1062.85|1057.45|1062.79|1057.39|20
1656816280000|2022-07-03 02:44:40|1062.81|1057.41|1062.81|1057.41|1062.83|1057.43|1062.8|1057.4|13
1656816290000|2022-07-03 02:44:50|1062.82|1057.42|1062.9|1057.5|1062.9|1057.5|1062.81|1057.41|12
1656816300000|2022-07-03 02:45:00|1062.89|1057.49|1062.74|1057.34|1062.91|1057.51|1062.74|1057.34|21
1656816310000|2022-07-03 02:45:10|1062.75|1057.35|1062.85|1057.45|1062.85|1057.45|1062.67|1057.27|20
1656816320000|2022-07-03 02:45:20|1062.84|1057.44|1062.8|1057.4|1062.86|1057.46|1062.79|1057.39|19
1656816330000|2022-07-03 02:45:30|1062.79|1057.39|1063.08|1057.68|1063.13|1057.73|1062.79|1057.39|22
1656816340000|2022-07-03 02:45:40|1063.07|1057.67|1063.02|1057.62|1063.07|1057.67|1063|1057.6|21
1656816350000|2022-07-03 02:45:50|1063.03|1057.63|1063.04|1057.64|1063.05|1057.65|1063.01|1057.61|15
1656816360000|2022-07-03 02:46:00|1063.03|1057.63|1063.09|1057.69|1063.09|1057.69|1063.01|1057.61|16
1656816370000|2022-07-03 02:46:10|1063.1|1057.7|1063.06|1057.66|1063.11|1057.71|1063.05|1057.65|23
1656816380000|2022-07-03 02:46:20|1063.09|1057.69|1063.1|1057.7|1063.15|1057.75|1063.06|1057.66|24
1656816390000|2022-07-03 02:46:30|1063.09|1057.69|1063.17|1057.77|1063.28|1057.88|1063.09|1057.69|25
1656816400000|2022-07-03 02:46:40|1063.21|1057.81|1063.36|1057.96|1063.36|1057.96|1063.2|1057.8|21
1656816410000|2022-07-03 02:46:50|1063.34|1057.94|1063.49|1058.09|1063.49|1058.09|1063.34|1057.94|26
1656816420000|2022-07-03 02:47:00|1063.48|1058.08|1063.5|1058.1|1063.58|1058.18|1063.43|1058.03|34
1656816430000|2022-07-03 02:47:10|1063.51|1058.11|1063.55|1058.15|1063.57|1058.17|1063.42|1058.02|31
1656816440000|2022-07-03 02:47:20|1063.53|1058.13|1063.68|1058.28|1063.74|1058.34|1063.53|1058.13|19
1656816450000|2022-07-03 02:47:30|1063.69|1058.29|1063.7|1058.3|1063.7|1058.3|1063.67|1058.27|21
1656816460000|2022-07-03 02:47:40|1063.69|1058.29|1063.45|1058.05|1063.69|1058.29|1063.43|1058.03|22
1656816470000|2022-07-03 02:47:50|1063.46|1058.06|1063.38|1057.98|1063.46|1058.06|1063.38|1057.98|20
1656816480000|2022-07-03 02:48:00|1063.37|1057.97|1063.29|1057.89|1063.37|1057.97|1063.29|1057.89|17
1656816490000|2022-07-03 02:48:10|1063.31|1057.91|1063.3|1057.9|1063.33|1057.93|1063.28|1057.88|17
1656816500000|2022-07-03 02:48:20|1063.31|1057.91|1063.08|1057.68|1063.32|1057.92|1063.08|1057.68|22
1656816510000|2022-07-03 02:48:30|1063.09|1057.69|1063.13|1057.73|1063.15|1057.75|1063.07|1057.67|18
1656816520000|2022-07-03 02:48:40|1063.1|1057.7|1062.49|1057.09|1063.1|1057.7|1062.49|1057.09|19
1656816530000|2022-07-03 02:48:50|1062.48|1057.08|1062.65|1057.25|1062.81|1057.41|1062.34|1056.94|29
1656816540000|2022-07-03 02:49:00|1062.66|1057.26|1062.69|1057.29|1062.78|1057.38|1062.66|1057.26|27
1656816550000|2022-07-03 02:49:10|1062.68|1057.28|1062.94|1057.54|1062.94|1057.54|1062.68|1057.28|23
1656816560000|2022-07-03 02:49:20|1062.97|1057.57|1062.75|1057.35|1062.98|1057.58|1062.72|1057.32|25
1656816570000|2022-07-03 02:49:30|1062.76|1057.36|1062.73|1057.33|1062.81|1057.41|1062.73|1057.33|25
1656816580000|2022-07-03 02:49:40|1062.75|1057.35|1062.82|1057.42|1062.84|1057.44|1062.75|1057.35|19
1656816590000|2022-07-03 02:49:50|1062.81|1057.41|1062.88|1057.48|1062.95|1057.55|1062.8|1057.4|28
1656816600000|2022-07-03 02:50:00|1062.87|1057.47|1063.23|1057.83|1063.27|1057.87|1062.87|1057.47|21
1656816610000|2022-07-03 02:50:10|1063.21|1057.81|1063.16|1057.76|1063.23|1057.83|1063.15|1057.75|16
1656816620000|2022-07-03 02:50:20|1063.18|1057.78|1063.17|1057.77|1063.19|1057.79|1063.15|1057.75|18
1656816630000|2022-07-03 02:50:30|1063.18|1057.78|1063.18|1057.78|1063.25|1057.85|1063.15|1057.75|18
1656816640000|2022-07-03 02:50:40|1063.17|1057.77|1063.15|1057.75|1063.18|1057.78|1063.14|1057.74|19
1656816650000|2022-07-03 02:50:50|1063.16|1057.76|1063.19|1057.79|1063.2|1057.8|1063.13|1057.73|12
1656816660000|2022-07-03 02:51:00|1063.17|1057.77|1063.13|1057.73|1063.28|1057.88|1063.12|1057.72|22
1656816670000|2022-07-03 02:51:10|1063.14|1057.74|1062.86|1057.46|1063.16|1057.76|1062.86|1057.46|25
1656816680000|2022-07-03 02:51:20|1062.87|1057.47|1062.86|1057.46|1062.89|1057.49|1062.83|1057.43|21
1656816690000|2022-07-03 02:51:30|1062.85|1057.45|1062.86|1057.46|1062.96|1057.56|1062.83|1057.43|27
1656816700000|2022-07-03 02:51:40|1062.87|1057.47|1062.91|1057.51|1062.97|1057.57|1062.85|1057.45|22
1656816710000|2022-07-03 02:51:50|1062.9|1057.5|1062.92|1057.52|1062.94|1057.54|1062.89|1057.49|18
1656816720000|2022-07-03 02:52:00|1062.91|1057.51|1062.91|1057.51|1062.97|1057.57|1062.9|1057.5|15
1656816730000|2022-07-03 02:52:10|1062.92|1057.52|1063.02|1057.62|1063.09|1057.69|1062.92|1057.52|19
1656816740000|2022-07-03 02:52:20|1063.01|1057.61|1063.05|1057.65|1063.07|1057.67|1062.99|1057.59|11
1656816750000|2022-07-03 02:52:30|1063.06|1057.66|1063.11|1057.71|1063.11|1057.71|1063.06|1057.66|19
1656816760000|2022-07-03 02:52:40|1063.1|1057.7|1063.4|1058|1063.44|1058.04|1063.1|1057.7|28
1656816770000|2022-07-03 02:52:50|1063.42|1058.02|1063.5|1058.1|1063.5|1058.1|1063.38|1057.98|19
1656816780000|2022-07-03 02:53:00|1063.49|1058.09|1063.42|1058.02|1063.57|1058.17|1063.39|1057.99|27
1656816790000|2022-07-03 02:53:10|1063.41|1058.01|1063.45|1058.05|1063.46|1058.06|1063.36|1057.96|21
1656816800000|2022-07-03 02:53:20|1063.46|1058.06|1063.46|1058.06|1063.46|1058.06|1063.43|1058.03|14
1656816810000|2022-07-03 02:53:30|1063.44|1058.04|1063.48|1058.08|1063.5|1058.1|1063.44|1058.04|20
1656816820000|2022-07-03 02:53:40|1063.46|1058.06|1063.32|1057.92|1063.47|1058.07|1063.3|1057.9|20
1656816830000|2022-07-03 02:53:50|1063.33|1057.93|1062.91|1057.51|1063.33|1057.93|1062.91|1057.51|14
1656816840000|2022-07-03 02:54:00|1062.9|1057.5|1062.35|1056.95|1062.94|1057.54|1062.35|1056.95|24
1656816850000|2022-07-03 02:54:10|1062.36|1056.96|1061.91|1056.51|1062.36|1056.96|1061.83|1056.43|28
1656816860000|2022-07-03 02:54:20|1061.94|1056.54|1061.87|1056.47|1062.02|1056.62|1061.85|1056.45|20
1656816870000|2022-07-03 02:54:30|1061.88|1056.48|1061.71|1056.31|1061.98|1056.58|1061.71|1056.31|28
1656816880000|2022-07-03 02:54:40|1061.7|1056.3|1061.62|1056.22|1061.75|1056.35|1061.62|1056.22|24
1656816890000|2022-07-03 02:54:50|1061.64|1056.24|1061.57|1056.17|1061.66|1056.26|1061.56|1056.16|26
1656816900000|2022-07-03 02:55:00|1061.58|1056.18|1061.58|1056.18|1061.63|1056.23|1061.55|1056.15|25
1656816910000|2022-07-03 02:55:10|1061.57|1056.17|1061.94|1056.54|1061.95|1056.55|1061.57|1056.17|25
1656816920000|2022-07-03 02:55:20|1061.93|1056.53|1062.08|1056.68|1062.11|1056.71|1061.93|1056.53|29
1656816930000|2022-07-03 02:55:30|1062.07|1056.67|1061.92|1056.52|1062.1|1056.7|1061.9|1056.5|26
1656816940000|2022-07-03 02:55:40|1061.78|1056.38|1061.76|1056.36|1061.83|1056.43|1061.66|1056.26|31
1656816950000|2022-07-03 02:55:50|1061.77|1056.37|1061.93|1056.53|1061.93|1056.53|1061.72|1056.32|28
1656816960000|2022-07-03 02:56:00|1061.92|1056.52|1062.13|1056.73|1062.14|1056.74|1061.91|1056.51|25
1656816970000|2022-07-03 02:56:10|1062.12|1056.72|1062.14|1056.74|1062.14|1056.74|1062.11|1056.71|17
1656816980000|2022-07-03 02:56:20|1062.13|1056.73|1062.29|1056.89|1062.36|1056.96|1062.13|1056.73|25
1656816990000|2022-07-03 02:56:30|1062.28|1056.88|1062.34|1056.94|1062.49|1057.09|1062.28|1056.88|22
1656817000000|2022-07-03 02:56:40|1062.38|1056.98|1062.16|1056.76|1062.48|1057.08|1062.07|1056.67|24
1656817010000|2022-07-03 02:56:50|1062.15|1056.75|1062.3|1056.9|1062.3|1056.9|1062.11|1056.71|28
1656817020000|2022-07-03 02:57:00|1062.28|1056.88|1062.47|1057.07|1062.52|1057.12|1062.26|1056.86|26
1656817030000|2022-07-03 02:57:10|1062.46|1057.06|1062.49|1057.09|1062.52|1057.12|1062.46|1057.06|20
1656817040000|2022-07-03 02:57:20|1062.5|1057.1|1062.43|1057.03|1062.5|1057.1|1062.3|1056.9|28
1656817050000|2022-07-03 02:57:30|1062.44|1057.04|1062.41|1057.01|1062.45|1057.05|1062.39|1056.99|20
1656817060000|2022-07-03 02:57:40|1062.42|1057.02|1062.48|1057.08|1062.65|1057.25|1062.42|1057.02|24
1656817070000|2022-07-03 02:57:50|1062.44|1057.04|1062.46|1057.06|1062.49|1057.09|1062.42|1057.02|32
1656817080000|2022-07-03 02:58:00|1062.45|1057.05|1062.38|1056.98|1062.45|1057.05|1062.31|1056.91|22
1656817090000|2022-07-03 02:58:10|1062.47|1057.07|1062.42|1057.02|1062.52|1057.12|1062.39|1056.99|21
1656817100000|2022-07-03 02:58:20|1062.4|1057|1062.63|1057.23|1062.63|1057.23|1062.39|1056.99|16
1656817110000|2022-07-03 02:58:30|1062.62|1057.22|1062.64|1057.24|1062.64|1057.24|1062.62|1057.22|11
1656817120000|2022-07-03 02:58:40|1062.63|1057.23|1062.51|1057.11|1062.64|1057.24|1062.48|1057.08|22
1656817130000|2022-07-03 02:58:50|1062.49|1057.09|1062.55|1057.15|1062.56|1057.16|1062.49|1057.09|23
1656817140000|2022-07-03 02:59:00|1062.53|1057.13|1062.48|1057.08|1062.57|1057.17|1062.45|1057.05|30
1656817150000|2022-07-03 02:59:10|1062.49|1057.09|1062.46|1057.06|1062.51|1057.11|1062.46|1057.06|23
1656817160000|2022-07-03 02:59:20|1062.47|1057.07|1062.48|1057.08|1062.51|1057.11|1062.46|1057.06|19
1656817170000|2022-07-03 02:59:30|1062.5|1057.1|1062.49|1057.09|1062.54|1057.14|1062.47|1057.07|22
1656817180000|2022-07-03 02:59:40|1062.48|1057.08|1062.46|1057.06|1062.5|1057.1|1062.46|1057.06|18
1656817190000|2022-07-03 02:59:50|1062.47|1057.07|1062.52|1057.12|1062.56|1057.16|1062.46|1057.06|13
1656817200000|2022-07-03 03:00:00|1062.51|1057.11|1062.16|1056.76|1062.52|1057.12|1062.09|1056.69|30
1656817210000|2022-07-03 03:00:10|1062.03|1056.63|1061.9|1056.5|1062.03|1056.63|1061.87|1056.47|16
1656817220000|2022-07-03 03:00:20|1061.91|1056.51|1061.92|1056.52|1061.95|1056.55|1061.88|1056.48|13
1656817230000|2022-07-03 03:00:30|1061.91|1056.51|1061.89|1056.49|1061.93|1056.53|1061.88|1056.48|27
1656817240000|2022-07-03 03:00:40|1061.9|1056.5|1061.84|1056.44|1061.91|1056.51|1061.83|1056.43|15
1656817250000|2022-07-03 03:00:50|1061.83|1056.43|1061.97|1056.57|1061.99|1056.59|1061.82|1056.42|23
1656817260000|2022-07-03 03:01:00|1061.95|1056.55|1061.96|1056.56|1062.11|1056.71|1061.92|1056.52|28
1656817270000|2022-07-03 03:01:10|1061.92|1056.52|1061.88|1056.48|1061.96|1056.56|1061.86|1056.46|18
1656817280000|2022-07-03 03:01:20|1061.87|1056.47|1061.88|1056.48|1061.88|1056.48|1061.86|1056.46|16
1656817290000|2022-07-03 03:01:30|1061.87|1056.47|1061.74|1056.34|1061.87|1056.47|1061.73|1056.33|14
1656817300000|2022-07-03 03:01:40|1061.73|1056.33|1061.72|1056.32|1061.75|1056.35|1061.7|1056.3|13
1656817310000|2022-07-03 03:01:50|1061.73|1056.33|1061.69|1056.29|1061.74|1056.34|1061.68|1056.28|10
1656817320000|2022-07-03 03:02:00|1061.68|1056.28|1061.81|1056.41|1061.81|1056.41|1061.68|1056.28|18
1656817330000|2022-07-03 03:02:10|1061.8|1056.4|1062.09|1056.69|1062.09|1056.69|1061.8|1056.4|20
1656817340000|2022-07-03 03:02:20|1062.08|1056.68|1061.88|1056.48|1062.09|1056.69|1061.88|1056.48|23
1656817350000|2022-07-03 03:02:30|1061.89|1056.49|1061.82|1056.42|1061.89|1056.49|1061.78|1056.38|15
1656817360000|2022-07-03 03:02:40|1061.81|1056.41|1061.73|1056.33|1061.82|1056.42|1061.71|1056.31|16
1656817370000|2022-07-03 03:02:50|1061.74|1056.34|1061.77|1056.37|1061.8|1056.4|1061.73|1056.33|18
1656817380000|2022-07-03 03:03:00|1061.78|1056.38|1061.76|1056.36|1061.79|1056.39|1061.76|1056.36|13
1656817390000|2022-07-03 03:03:10|1061.77|1056.37|1061.56|1056.16|1061.77|1056.37|1061.51|1056.11|20
1656817400000|2022-07-03 03:03:20|1061.55|1056.15|1061.55|1056.15|1061.57|1056.17|1061.51|1056.11|12
1656817410000|2022-07-03 03:03:30|1061.56|1056.16|1061.53|1056.13|1061.56|1056.16|1061.52|1056.12|9
1656817420000|2022-07-03 03:03:40|1061.51|1056.11|1061.61|1056.21|1061.61|1056.21|1061.51|1056.11|7
1656817430000|2022-07-03 03:03:50|1061.6|1056.2|1061.73|1056.33|1061.76|1056.36|1061.6|1056.2|23
1656817440000|2022-07-03 03:04:00|1061.72|1056.32|1061.71|1056.31|1061.86|1056.46|1061.69|1056.29|23
1656817450000|2022-07-03 03:04:10|1061.72|1056.32|1061.73|1056.33|1061.74|1056.34|1061.7|1056.3|20
1656817460000|2022-07-03 03:04:20|1061.66|1056.26|1061.75|1056.35|1061.75|1056.35|1061.66|1056.26|10
1656817470000|2022-07-03 03:04:30|1061.74|1056.34|1061.77|1056.37|1061.77|1056.37|1061.71|1056.31|14
1656817480000|2022-07-03 03:04:40|1061.71|1056.31|1061.58|1056.18|1061.76|1056.36|1061.58|1056.18|15
1656817490000|2022-07-03 03:04:50|1061.57|1056.17|1061.55|1056.15|1061.57|1056.17|1061.52|1056.12|13
1656817500000|2022-07-03 03:05:00|1061.54|1056.14|1060.96|1055.56|1061.57|1056.17|1060.96|1055.56|20
1656817510000|2022-07-03 03:05:10|1060.95|1055.55|1060.95|1055.55|1061|1055.6|1060.91|1055.51|21
1656817520000|2022-07-03 03:05:20|1060.94|1055.54|1061.25|1055.85|1061.26|1055.86|1060.93|1055.53|17
1656817530000|2022-07-03 03:05:30|1061.27|1055.87|1061.15|1055.75|1061.33|1055.93|1061.15|1055.75|20
1656817540000|2022-07-03 03:05:40|1061.16|1055.76|1061.14|1055.74|1061.18|1055.78|1061.13|1055.73|12
1656817550000|2022-07-03 03:05:50|1061.15|1055.75|1061.12|1055.72|1061.15|1055.75|1061.11|1055.71|7
1656817560000|2022-07-03 03:06:00|1061.13|1055.73|1061.15|1055.75|1061.16|1055.76|1061.11|1055.71|16
1656817570000|2022-07-03 03:06:10|1061.14|1055.74|1061.15|1055.75|1061.15|1055.75|1061.1|1055.7|21
1656817580000|2022-07-03 03:06:20|1061.14|1055.74|1061.12|1055.72|1061.27|1055.87|1061.12|1055.72|21
1656817590000|2022-07-03 03:06:30|1061.13|1055.73|1061.13|1055.73|1061.19|1055.79|1061.13|1055.73|16
1656817600000|2022-07-03 03:06:40|1061.14|1055.74|1061.17|1055.77|1061.27|1055.87|1061.1|1055.7|19
1656817610000|2022-07-03 03:06:50|1061.16|1055.76|1061.21|1055.81|1061.21|1055.81|1061.1|1055.7|13
1656817620000|2022-07-03 03:07:00|1061.19|1055.79|1061.16|1055.76|1061.22|1055.82|1061.16|1055.76|12
1656817630000|2022-07-03 03:07:10|1061.15|1055.75|1061.46|1056.06|1061.51|1056.11|1061.15|1055.75|19
1656817640000|2022-07-03 03:07:20|1061.45|1056.05|1061.37|1055.97|1061.47|1056.07|1061.37|1055.97|16
1656817650000|2022-07-03 03:07:30|1061.39|1055.99|1061.36|1055.96|1061.39|1055.99|1061.33|1055.93|16
1656817660000|2022-07-03 03:07:40|1061.35|1055.95|1061.36|1055.96|1061.39|1055.99|1061.34|1055.94|23
1656817670000|2022-07-03 03:07:50|1061.35|1055.95|1061.34|1055.94|1061.38|1055.98|1061.32|1055.92|21
1656817680000|2022-07-03 03:08:00|1061.35|1055.95|1061.46|1056.06|1061.5|1056.1|1061.33|1055.93|20
1656817690000|2022-07-03 03:08:10|1061.48|1056.08|1061.46|1056.06|1061.51|1056.11|1061.44|1056.04|24
1656817700000|2022-07-03 03:08:20|1061.47|1056.07|1061.72|1056.32|1061.73|1056.33|1061.47|1056.07|14
1656817710000|2022-07-03 03:08:30|1061.71|1056.31|1061.75|1056.35|1061.76|1056.36|1061.71|1056.31|12
1656817720000|2022-07-03 03:08:40|1061.74|1056.34|1061.74|1056.34|1061.75|1056.35|1061.72|1056.32|15
1656817730000|2022-07-03 03:08:50|1061.75|1056.35|1061.79|1056.39|1061.79|1056.39|1061.75|1056.35|13
1656817740000|2022-07-03 03:09:00|1061.71|1056.31|1061.68|1056.28|1061.71|1056.31|1061.64|1056.24|11
1656817750000|2022-07-03 03:09:10|1061.69|1056.29|1061.72|1056.32|1061.79|1056.39|1061.69|1056.29|18
1656817760000|2022-07-03 03:09:20|1061.7|1056.3|1061.71|1056.31|1061.74|1056.34|1061.69|1056.29|9
1656817770000|2022-07-03 03:09:30|1061.72|1056.32|1061.69|1056.29|1061.72|1056.32|1061.69|1056.29|13
1656817780000|2022-07-03 03:09:40|1061.71|1056.31|1061.88|1056.48|1061.9|1056.5|1061.71|1056.31|15
1656817790000|2022-07-03 03:09:50|1061.89|1056.49|1062|1056.6|1062.06|1056.66|1061.88|1056.48|17
1656817800000|2022-07-03 03:10:00|1061.99|1056.59|1061.99|1056.59|1062.01|1056.61|1061.92|1056.52|17
1656817810000|2022-07-03 03:10:10|1062|1056.6|1062.03|1056.63|1062.03|1056.63|1061.97|1056.57|18
1656817820000|2022-07-03 03:10:20|1062.02|1056.62|1062.04|1056.64|1062.04|1056.64|1062.02|1056.62|11
1656817830000|2022-07-03 03:10:30|1062.05|1056.65|1062.05|1056.65|1062.05|1056.65|1062.01|1056.61|18
1656817840000|2022-07-03 03:10:40|1062.04|1056.64|1062.69|1057.29|1062.69|1057.29|1062.04|1056.64|17
1656817850000|2022-07-03 03:10:50|1062.7|1057.3|1062.75|1057.35|1062.76|1057.36|1062.65|1057.25|23
1656817860000|2022-07-03 03:11:00|1062.76|1057.36|1062.64|1057.24|1062.77|1057.37|1062.63|1057.23|25
1656817870000|2022-07-03 03:11:10|1062.65|1057.25|1062.65|1057.25|1062.72|1057.32|1062.6|1057.2|15
1656817880000|2022-07-03 03:11:20|1062.66|1057.26|1062.71|1057.31|1062.71|1057.31|1062.59|1057.19|23
1656817890000|2022-07-03 03:11:30|1062.7|1057.3|1062.81|1057.41|1062.81|1057.41|1062.68|1057.28|21
1656817900000|2022-07-03 03:11:40|1062.82|1057.42|1062.94|1057.54|1063.01|1057.61|1062.82|1057.42|21
1656817910000|2022-07-03 03:11:50|1062.93|1057.53|1063.01|1057.61|1063.04|1057.64|1062.93|1057.53|22
1656817920000|2022-07-03 03:12:00|1063.02|1057.62|1063.04|1057.64|1063.15|1057.75|1063.01|1057.61|19
1656817930000|2022-07-03 03:12:10|1063.05|1057.65|1063|1057.6|1063.05|1057.65|1062.96|1057.56|22
1656817940000|2022-07-03 03:12:20|1062.99|1057.59|1062.71|1057.31|1062.99|1057.59|1062.68|1057.28|18
1656817950000|2022-07-03 03:12:30|1062.72|1057.32|1062.6|1057.2|1063.09|1057.69|1062.6|1057.2|29
1656817960000|2022-07-03 03:12:40|1062.64|1057.24|1062.65|1057.25|1062.66|1057.26|1062.63|1057.23|12
1656817970000|2022-07-03 03:12:50|1062.66|1057.26|1062.65|1057.25|1062.66|1057.26|1062.62|1057.22|16
1656817980000|2022-07-03 03:13:00|1062.64|1057.24|1062.21|1056.81|1062.64|1057.24|1062.19|1056.79|17
1656817990000|2022-07-03 03:13:10|1062.2|1056.8|1061.9|1056.5|1062.21|1056.81|1061.89|1056.49|19
1656818000000|2022-07-03 03:13:20|1061.92|1056.52|1061.97|1056.57|1061.98|1056.58|1061.92|1056.52|17
1656818010000|2022-07-03 03:13:30|1061.98|1056.58|1061.92|1056.52|1061.98|1056.58|1061.92|1056.52|18
1656818020000|2022-07-03 03:13:40|1061.93|1056.53|1061.97|1056.57|1061.99|1056.59|1061.93|1056.53|12
1656818030000|2022-07-03 03:13:50|1061.96|1056.56|1060.63|1055.23|1061.99|1056.59|1060.61|1055.21|27
1656818040000|2022-07-03 03:14:00|1060.66|1055.26|1060.36|1054.96|1060.74|1055.34|1060.34|1054.94|30
1656818050000|2022-07-03 03:14:10|1060.33|1054.93|1060.21|1054.81|1060.42|1055.02|1060.21|1054.81|25
1656818060000|2022-07-03 03:14:20|1060.15|1054.75|1059.25|1053.85|1060.15|1054.75|1059.19|1053.79|33
1656818070000|2022-07-03 03:14:30|1059.24|1053.84|1059.66|1054.26|1059.69|1054.29|1059.22|1053.82|30
1656818080000|2022-07-03 03:14:40|1059.6|1054.2|1059.77|1054.37|1059.8|1054.4|1059.49|1054.09|28
1656818090000|2022-07-03 03:14:50|1059.78|1054.38|1059.71|1054.31|1059.79|1054.39|1059.69|1054.29|23
1656818100000|2022-07-03 03:15:00|1059.72|1054.32|1059.36|1053.96|1059.93|1054.53|1059.36|1053.96|30
1656818110000|2022-07-03 03:15:10|1059.38|1053.98|1059.2|1053.8|1059.49|1054.09|1059.2|1053.8|39
1656818120000|2022-07-03 03:15:20|1059.21|1053.81|1060.46|1055.06|1060.46|1055.06|1059.2|1053.8|29
1656818130000|2022-07-03 03:15:30|1060.52|1055.12|1061.01|1055.61|1061.06|1055.66|1060.52|1055.12|31
1656818140000|2022-07-03 03:15:40|1060.95|1055.55|1061.01|1055.61|1061.02|1055.62|1060.92|1055.52|24
1656818150000|2022-07-03 03:15:50|1061|1055.6|1060.84|1055.44|1061.04|1055.64|1060.8|1055.4|28
1656818160000|2022-07-03 03:16:00|1060.82|1055.42|1060.78|1055.38|1060.9|1055.5|1060.76|1055.36|22
1656818170000|2022-07-03 03:16:10|1060.75|1055.35|1060.77|1055.37|1060.77|1055.37|1060.75|1055.35|7
1656818180000|2022-07-03 03:16:20|1060.76|1055.36|1060.92|1055.52|1061.01|1055.61|1060.72|1055.32|21
1656818190000|2022-07-03 03:16:30|1060.93|1055.53|1061.12|1055.72|1061.12|1055.72|1060.9|1055.5|18
1656818200000|2022-07-03 03:16:40|1061.11|1055.71|1061.14|1055.74|1061.16|1055.76|1061.04|1055.64|18
1656818210000|2022-07-03 03:16:50|1061.13|1055.73|1061.17|1055.77|1061.18|1055.78|1061.13|1055.73|10
1656818220000|2022-07-03 03:17:00|1061.15|1055.75|1061.16|1055.76|1061.17|1055.77|1061.14|1055.74|14
1656818230000|2022-07-03 03:17:10|1061.15|1055.75|1061.17|1055.77|1061.17|1055.77|1061.14|1055.74|7
1656818240000|2022-07-03 03:17:20|1061.11|1055.71|1060.9|1055.5|1061.11|1055.71|1060.88|1055.48|22
1656818250000|2022-07-03 03:17:30|1060.91|1055.51|1060.96|1055.56|1060.98|1055.58|1060.89|1055.49|16
1656818260000|2022-07-03 03:17:40|1060.95|1055.55|1060.95|1055.55|1060.97|1055.57|1060.93|1055.53|11
1656818270000|2022-07-03 03:17:50|1060.94|1055.54|1061.08|1055.68|1061.08|1055.68|1060.94|1055.54|18
1656818280000|2022-07-03 03:18:00|1061.05|1055.65|1060.9|1055.5|1061.05|1055.65|1060.9|1055.5|27
1656818290000|2022-07-03 03:18:10|1060.92|1055.52|1061.23|1055.83|1061.23|1055.83|1060.92|1055.52|22
1656818300000|2022-07-03 03:18:20|1061.27|1055.87|1061.54|1056.14|1061.56|1056.16|1061.25|1055.85|23
1656818310000|2022-07-03 03:18:30|1061.56|1056.16|1061.93|1056.53|1062|1056.6|1061.56|1056.16|17
1656818320000|2022-07-03 03:18:40|1061.91|1056.51|1061.93|1056.53|1061.94|1056.54|1061.59|1056.19|30
1656818330000|2022-07-03 03:18:50|1061.92|1056.52|1061.9|1056.5|1061.92|1056.52|1061.8|1056.4|20
1656818340000|2022-07-03 03:19:00|1061.89|1056.49|1061.92|1056.52|1061.94|1056.54|1061.89|1056.49|18
1656818350000|2022-07-03 03:19:10|1061.93|1056.53|1062.06|1056.66|1062.08|1056.68|1061.87|1056.47|18
1656818360000|2022-07-03 03:19:20|1062.07|1056.67|1062.38|1056.98|1062.49|1057.09|1062.06|1056.66|27
1656818370000|2022-07-03 03:19:30|1062.42|1057.02|1062.41|1057.01|1062.53|1057.13|1062.19|1056.79|34
1656818380000|2022-07-03 03:19:40|1062.4|1057|1062.61|1057.21|1062.76|1057.36|1062.39|1056.99|26
1656818390000|2022-07-03 03:19:50|1062.57|1057.17|1062.76|1057.36|1062.76|1057.36|1062.43|1057.03|26
1656818400000|2022-07-03 03:20:00|1062.71|1057.31|1062.69|1057.29|1062.73|1057.33|1062.67|1057.27|26
1656818410000|2022-07-03 03:20:10|1062.68|1057.28|1062.79|1057.39|1062.79|1057.39|1062.68|1057.28|16
1656818420000|2022-07-03 03:20:20|1062.8|1057.4|1062.59|1057.19|1062.84|1057.44|1062.59|1057.19|21
1656818430000|2022-07-03 03:20:30|1062.61|1057.21|1061.83|1056.43|1062.61|1057.21|1061.83|1056.43|27
1656818440000|2022-07-03 03:20:40|1061.84|1056.44|1061.92|1056.52|1061.92|1056.52|1061.84|1056.44|22
1656818450000|2022-07-03 03:20:50|1061.91|1056.51|1061.86|1056.46|1061.91|1056.51|1061.69|1056.29|19
1656818460000|2022-07-03 03:21:00|1061.85|1056.45|1061.96|1056.56|1062.05|1056.65|1061.85|1056.45|14
1656818470000|2022-07-03 03:21:10|1061.99|1056.59|1062.18|1056.78|1062.24|1056.84|1061.96|1056.56|25
1656818480000|2022-07-03 03:21:20|1062.17|1056.77|1061.97|1056.57|1062.27|1056.87|1061.85|1056.45|31
1656818490000|2022-07-03 03:21:30|1061.98|1056.58|1062.13|1056.73|1062.14|1056.74|1061.98|1056.58|21
1656818500000|2022-07-03 03:21:40|1062.14|1056.74|1062.3|1056.9|1062.32|1056.92|1062.12|1056.72|17
1656818510000|2022-07-03 03:21:50|1062.29|1056.89|1062.18|1056.78|1062.37|1056.97|1062.15|1056.75|27
1656818520000|2022-07-03 03:22:00|1062.17|1056.77|1062.19|1056.79|1062.35|1056.95|1062.17|1056.77|25
1656818530000|2022-07-03 03:22:10|1062.18|1056.78|1062.2|1056.8|1062.21|1056.81|1062.18|1056.78|8
1656818540000|2022-07-03 03:22:20|1062.19|1056.79|1061.88|1056.48|1062.21|1056.81|1061.81|1056.41|23
1656818550000|2022-07-03 03:22:30|1061.86|1056.46|1061.79|1056.39|1061.87|1056.47|1061.79|1056.39|22
1656818560000|2022-07-03 03:22:40|1061.8|1056.4|1061.53|1056.13|1061.81|1056.41|1061.53|1056.13|11
1656818570000|2022-07-03 03:22:50|1061.54|1056.14|1061.5|1056.1|1061.56|1056.16|1061.5|1056.1|8
1656818580000|2022-07-03 03:23:00|1061.42|1056.02|1061.66|1056.26|1061.77|1056.37|1061.35|1055.95|27
1656818590000|2022-07-03 03:23:10|1061.73|1056.33|1061.72|1056.32|1061.76|1056.36|1061.7|1056.3|25
1656818600000|2022-07-03 03:23:20|1061.73|1056.33|1061.74|1056.34|1061.74|1056.34|1061.7|1056.3|9
1656818610000|2022-07-03 03:23:30|1061.73|1056.33|1061.8|1056.4|1061.86|1056.46|1061.69|1056.29|25
1656818620000|2022-07-03 03:23:40|1061.82|1056.42|1062.19|1056.79|1062.19|1056.79|1061.8|1056.4|17
1656818630000|2022-07-03 03:23:50|1062.18|1056.78|1062.14|1056.74|1062.18|1056.78|1062.14|1056.74|8
1656818640000|2022-07-03 03:24:00|1062.15|1056.75|1062.16|1056.76|1062.19|1056.79|1062.11|1056.71|27
1656818650000|2022-07-03 03:24:10|1062.17|1056.77|1062.11|1056.71|1062.17|1056.77|1062.11|1056.71|20
1656818660000|2022-07-03 03:24:20|1062.1|1056.7|1061.57|1056.17|1062.15|1056.75|1061.57|1056.17|20
1656818670000|2022-07-03 03:24:30|1061.55|1056.15|1061.34|1055.94|1061.55|1056.15|1061.24|1055.84|22
1656818680000|2022-07-03 03:24:40|1061.35|1055.95|1061.43|1056.03|1061.43|1056.03|1061.35|1055.95|17
1656818690000|2022-07-03 03:24:50|1061.46|1056.06|1061.41|1056.01|1061.46|1056.06|1061.4|1056|6
1656818700000|2022-07-03 03:25:00|1061.4|1056|1061.56|1056.16|1061.59|1056.19|1061.4|1056|20
1656818710000|2022-07-03 03:25:10|1061.54|1056.14|1061.54|1056.14|1061.56|1056.16|1061.52|1056.12|19
1656818720000|2022-07-03 03:25:20|1061.53|1056.13|1061.7|1056.3|1061.93|1056.53|1061.53|1056.13|18
1656818730000|2022-07-03 03:25:30|1061.69|1056.29|1061.72|1056.32|1061.75|1056.35|1061.69|1056.29|21
1656818740000|2022-07-03 03:25:40|1061.73|1056.33|1061.77|1056.37|1061.8|1056.4|1061.71|1056.31|13
1656818750000|2022-07-03 03:25:50|1061.75|1056.35|1061.89|1056.49|1061.94|1056.54|1061.71|1056.31|18
1656818760000|2022-07-03 03:26:00|1061.9|1056.5|1061.84|1056.44|1061.94|1056.54|1061.82|1056.42|17
1656818770000|2022-07-03 03:26:10|1061.83|1056.43|1061.68|1056.28|1061.83|1056.43|1061.63|1056.23|20
1656818780000|2022-07-03 03:26:20|1061.67|1056.27|1061.66|1056.26|1061.69|1056.29|1061.62|1056.22|19
1656818790000|2022-07-03 03:26:30|1061.65|1056.25|1061.72|1056.32|1061.72|1056.32|1061.64|1056.24|18
1656818800000|2022-07-03 03:26:40|1061.71|1056.31|1061.53|1056.13|1061.75|1056.35|1061.49|1056.09|20
1656818810000|2022-07-03 03:26:50|1061.52|1056.12|1061.55|1056.15|1061.57|1056.17|1061.51|1056.11|23
1656818820000|2022-07-03 03:27:00|1061.56|1056.16|1061.5|1056.1|1061.57|1056.17|1061.5|1056.1|23
1656818830000|2022-07-03 03:27:10|1061.52|1056.12|1061.5|1056.1|1061.54|1056.14|1061.49|1056.09|21
1656818840000|2022-07-03 03:27:20|1061.49|1056.09|1061.51|1056.11|1061.55|1056.15|1061.47|1056.07|14
1656818850000|2022-07-03 03:27:30|1061.5|1056.1|1061.67|1056.27|1061.68|1056.28|1061.49|1056.09|22
1656818860000|2022-07-03 03:27:40|1061.74|1056.34|1061.7|1056.3|1061.75|1056.35|1061.7|1056.3|18
1656818870000|2022-07-03 03:27:50|1061.71|1056.31|1062.82|1057.42|1062.83|1057.43|1061.71|1056.31|24
1656818880000|2022-07-03 03:28:00|1062.81|1057.41|1062.85|1057.45|1062.87|1057.47|1062.77|1057.37|24
1656818890000|2022-07-03 03:28:10|1062.86|1057.46|1063.06|1057.66|1063.06|1057.66|1062.86|1057.46|26
1656818900000|2022-07-03 03:28:20|1063.07|1057.67|1063.03|1057.63|1063.08|1057.68|1062.94|1057.54|27
1656818910000|2022-07-03 03:28:30|1063.06|1057.66|1062.53|1057.13|1063.06|1057.66|1062.42|1057.02|27
1656818920000|2022-07-03 03:28:40|1062.54|1057.14|1062.58|1057.18|1062.65|1057.25|1062.52|1057.12|24
1656818930000|2022-07-03 03:28:50|1062.57|1057.17|1062.49|1057.09|1062.58|1057.18|1062.49|1057.09|12
1656818940000|2022-07-03 03:29:00|1062.5|1057.1|1062.52|1057.12|1062.53|1057.13|1062.5|1057.1|21
1656818950000|2022-07-03 03:29:10|1062.54|1057.14|1062.48|1057.08|1062.54|1057.14|1062.47|1057.07|28
1656818960000|2022-07-03 03:29:20|1062.49|1057.09|1062.47|1057.07|1062.49|1057.09|1062.41|1057.01|21
1656818970000|2022-07-03 03:29:30|1062.48|1057.08|1062.66|1057.26|1062.66|1057.26|1062.46|1057.06|17
1656818980000|2022-07-03 03:29:40|1062.7|1057.3|1062.69|1057.29|1062.8|1057.4|1062.69|1057.29|21
1656818990000|2022-07-03 03:29:50|1062.73|1057.33|1063|1057.6|1063.03|1057.63|1062.72|1057.32|26
1656819000000|2022-07-03 03:30:00|1063.05|1057.65|1063.1|1057.7|1063.1|1057.7|1062.94|1057.54|23
1656819010000|2022-07-03 03:30:10|1063.06|1057.66|1062.85|1057.45|1063.16|1057.76|1062.85|1057.45|27
1656819020000|2022-07-03 03:30:20|1062.78|1057.38|1062.53|1057.13|1062.78|1057.38|1062.51|1057.11|20
1656819030000|2022-07-03 03:30:30|1062.52|1057.12|1062.52|1057.12|1062.53|1057.13|1062.45|1057.05|17
1656819040000|2022-07-03 03:30:40|1062.53|1057.13|1062.51|1057.11|1062.65|1057.25|1062.49|1057.09|21
1656819050000|2022-07-03 03:30:50|1062.53|1057.13|1062.54|1057.14|1062.59|1057.19|1062.51|1057.11|21
1656819060000|2022-07-03 03:31:00|1062.55|1057.15|1062.47|1057.07|1062.56|1057.16|1062.47|1057.07|24
1656819070000|2022-07-03 03:31:10|1062.42|1057.02|1062.51|1057.11|1062.51|1057.11|1062.31|1056.91|23
1656819080000|2022-07-03 03:31:20|1062.53|1057.13|1062.55|1057.15|1062.55|1057.15|1062.53|1057.13|2
1656819090000|2022-07-03 03:31:30|1062.56|1057.16|1062.68|1057.28|1062.68|1057.28|1062.39|1056.99|25
1656819100000|2022-07-03 03:31:40|1062.67|1057.27|1062.66|1057.26|1062.71|1057.31|1062.55|1057.15|26
1656819110000|2022-07-03 03:31:50|1062.65|1057.25|1062.65|1057.25|1062.65|1057.25|1062.61|1057.21|12
1656819120000|2022-07-03 03:32:00|1062.66|1057.26|1062.79|1057.39|1062.79|1057.39|1062.66|1057.26|21
1656819130000|2022-07-03 03:32:10|1062.8|1057.4|1062.8|1057.4|1062.81|1057.41|1062.79|1057.39|7
1656819140000|2022-07-03 03:32:20|1062.79|1057.39|1062.86|1057.46|1062.88|1057.48|1062.79|1057.39|17
1656819150000|2022-07-03 03:32:30|1062.87|1057.47|1062.87|1057.47|1062.89|1057.49|1062.85|1057.45|17
1656819160000|2022-07-03 03:32:40|1062.88|1057.48|1062.88|1057.48|1062.9|1057.5|1062.85|1057.45|24
1656819170000|2022-07-03 03:32:50|1062.9|1057.5|1062.92|1057.52|1062.92|1057.52|1062.86|1057.46|17
1656819180000|2022-07-03 03:33:00|1062.91|1057.51|1062.89|1057.49|1062.93|1057.53|1062.89|1057.49|13
1656819190000|2022-07-03 03:33:10|1062.92|1057.52|1063.28|1057.88|1063.5|1058.1|1062.9|1057.5|24
1656819200000|2022-07-03 03:33:20|1063.26|1057.86|1063.4|1058|1063.4|1058|1063.26|1057.86|23
1656819210000|2022-07-03 03:33:30|1063.38|1057.98|1063.45|1058.05|1063.45|1058.05|1063.38|1057.98|14
1656819220000|2022-07-03 03:33:40|1063.47|1058.07|1063.77|1058.37|1063.86|1058.46|1063.47|1058.07|25
1656819230000|2022-07-03 03:33:50|1063.79|1058.39|1063.72|1058.32|1063.84|1058.44|1063.72|1058.32|27
1656819240000|2022-07-03 03:34:00|1063.73|1058.33|1063.77|1058.37|1063.77|1058.37|1063.71|1058.31|23
1656819250000|2022-07-03 03:34:10|1063.75|1058.35|1063.76|1058.36|1063.77|1058.37|1063.67|1058.27|25
1656819260000|2022-07-03 03:34:20|1063.77|1058.37|1063.83|1058.43|1063.83|1058.43|1063.77|1058.37|12
1656819270000|2022-07-03 03:34:30|1063.84|1058.44|1063.82|1058.42|1063.92|1058.52|1063.81|1058.41|16
1656819280000|2022-07-03 03:34:40|1063.84|1058.44|1063.49|1058.09|1063.85|1058.45|1063.44|1058.04|24
1656819290000|2022-07-03 03:34:50|1063.48|1058.08|1063.49|1058.09|1063.52|1058.12|1063.48|1058.08|13
1656819300000|2022-07-03 03:35:00|1063.5|1058.1|1063.32|1057.92|1063.5|1058.1|1063.26|1057.86|22
1656819310000|2022-07-03 03:35:10|1063.31|1057.91|1063.35|1057.95|1063.38|1057.98|1063.3|1057.9|16
1656819320000|2022-07-03 03:35:20|1063.39|1057.99|1063.5|1058.1|1063.51|1058.11|1063.39|1057.99|21
1656819330000|2022-07-03 03:35:30|1063.49|1058.09|1063.6|1058.2|1063.66|1058.26|1063.49|1058.09|17
1656819340000|2022-07-03 03:35:40|1063.62|1058.22|1063.46|1058.06|1063.64|1058.24|1063.45|1058.05|17
1656819350000|2022-07-03 03:35:50|1063.45|1058.05|1063.54|1058.14|1063.55|1058.15|1063.45|1058.05|19
1656819360000|2022-07-03 03:36:00|1063.53|1058.13|1063.52|1058.12|1063.56|1058.16|1063.5|1058.1|23
1656819370000|2022-07-03 03:36:10|1063.53|1058.13|1063.55|1058.15|1063.58|1058.18|1063.53|1058.13|23
1656819380000|2022-07-03 03:36:20|1063.54|1058.14|1063.54|1058.14|1063.55|1058.15|1063.53|1058.13|12
1656819390000|2022-07-03 03:36:30|1063.55|1058.15|1063.55|1058.15|1063.56|1058.16|1063.54|1058.14|8
1656819400000|2022-07-03 03:36:40|1063.53|1058.13|1063.55|1058.15|1063.56|1058.16|1063.53|1058.13|18
1656819410000|2022-07-03 03:36:50|1063.56|1058.16|1063.55|1058.15|1063.56|1058.16|1063.55|1058.15|10
1656819420000|2022-07-03 03:37:00|1063.56|1058.16|1063.56|1058.16|1063.57|1058.17|1063.55|1058.15|17
1656819430000|2022-07-03 03:37:10|1063.55|1058.15|1064.67|1059.27|1064.68|1059.28|1063.55|1058.15|30
1656819440000|2022-07-03 03:37:20|1064.7|1059.3|1064.54|1059.14|1064.8|1059.4|1064.52|1059.12|26
1656819450000|2022-07-03 03:37:30|1064.55|1059.15|1064.6|1059.2|1064.61|1059.21|1064.54|1059.14|24
1656819460000|2022-07-03 03:37:40|1064.62|1059.22|1064.28|1058.88|1064.62|1059.22|1064.28|1058.88|31
1656819470000|2022-07-03 03:37:50|1064.31|1058.91|1064.39|1058.99|1064.39|1058.99|1064.27|1058.87|21
1656819480000|2022-07-03 03:38:00|1064.42|1059.02|1064.56|1059.16|1064.56|1059.16|1064.42|1059.02|19
1656819490000|2022-07-03 03:38:10|1064.55|1059.15|1064.53|1059.13|1064.56|1059.16|1064.52|1059.12|20
1656819500000|2022-07-03 03:38:20|1064.54|1059.14|1064.63|1059.23|1064.63|1059.23|1064.53|1059.13|17
1656819510000|2022-07-03 03:38:30|1064.62|1059.22|1064.51|1059.11|1064.64|1059.24|1064.51|1059.11|20
1656819520000|2022-07-03 03:38:40|1064.47|1059.07|1064.53|1059.13|1064.55|1059.15|1064.46|1059.06|15
1656819530000|2022-07-03 03:38:50|1064.55|1059.15|1064.52|1059.12|1064.56|1059.16|1064.5|1059.1|15
1656819540000|2022-07-03 03:39:00|1064.5|1059.1|1064.55|1059.15|1064.55|1059.15|1064.5|1059.1|17
1656819550000|2022-07-03 03:39:10|1064.54|1059.14|1064.72|1059.32|1064.72|1059.32|1064.54|1059.14|13
1656819560000|2022-07-03 03:39:20|1064.76|1059.36|1064.78|1059.38|1064.86|1059.46|1064.7|1059.3|18
1656819570000|2022-07-03 03:39:30|1064.77|1059.37|1064.77|1059.37|1064.79|1059.39|1064.76|1059.36|16
1656819580000|2022-07-03 03:39:40|1064.78|1059.38|1064.77|1059.37|1064.78|1059.38|1064.76|1059.36|12
1656819590000|2022-07-03 03:39:50|1064.78|1059.38|1064.62|1059.22|1064.78|1059.38|1064.62|1059.22|12
1656819600000|2022-07-03 03:40:00|1064.64|1059.24|1064.63|1059.23|1064.69|1059.29|1064.63|1059.23|16
1656819610000|2022-07-03 03:40:10|1064.64|1059.24|1064.63|1059.23|1064.68|1059.28|1064.62|1059.22|12
1656819620000|2022-07-03 03:40:20|1064.64|1059.24|1064.63|1059.23|1064.65|1059.25|1064.62|1059.22|14
1656819630000|2022-07-03 03:40:30|1064.65|1059.25|1064.71|1059.31|1064.71|1059.31|1064.62|1059.22|23
1656819640000|2022-07-03 03:40:40|1064.65|1059.25|1064.71|1059.31|1064.71|1059.31|1064.64|1059.24|12
1656819650000|2022-07-03 03:40:50|1064.72|1059.32|1065.51|1060.11|1065.51|1060.11|1064.72|1059.32|18
1656819660000|2022-07-03 03:41:00|1065.62|1060.22|1065.57|1060.17|1065.8|1060.4|1065.54|1060.14|31
1656819670000|2022-07-03 03:41:10|1065.58|1060.18|1065.85|1060.45|1065.99|1060.59|1065.56|1060.16|27
1656819680000|2022-07-03 03:41:20|1065.86|1060.46|1065.74|1060.34|1065.88|1060.48|1065.52|1060.12|28
1656819690000|2022-07-03 03:41:30|1065.78|1060.38|1065.85|1060.45|1065.91|1060.51|1065.73|1060.33|24
1656819700000|2022-07-03 03:41:40|1065.86|1060.46|1066.15|1060.75|1066.15|1060.75|1065.83|1060.43|30
1656819710000|2022-07-03 03:41:50|1066.23|1060.83|1066.13|1060.73|1066.23|1060.83|1066.02|1060.62|27
1656819720000|2022-07-03 03:42:00|1066.1|1060.7|1066.16|1060.76|1066.2|1060.8|1066.09|1060.69|23
1656819730000|2022-07-03 03:42:10|1066.15|1060.75|1066.07|1060.67|1066.17|1060.77|1066.03|1060.63|17
1656819740000|2022-07-03 03:42:20|1066.06|1060.66|1065.8|1060.4|1066.07|1060.67|1065.78|1060.38|27
1656819750000|2022-07-03 03:42:30|1065.81|1060.41|1065.79|1060.39|1065.84|1060.44|1065.79|1060.39|15
1656819760000|2022-07-03 03:42:40|1065.8|1060.4|1065.91|1060.51|1065.93|1060.53|1065.8|1060.4|16
1656819770000|2022-07-03 03:42:50|1065.9|1060.5|1065.89|1060.49|1065.91|1060.51|1065.88|1060.48|16
1656819780000|2022-07-03 03:43:00|1065.86|1060.46|1065.65|1060.25|1065.87|1060.47|1065.59|1060.19|28
1656819790000|2022-07-03 03:43:10|1065.66|1060.26|1065.6|1060.2|1065.67|1060.27|1065.55|1060.15|23
1656819800000|2022-07-03 03:43:20|1065.61|1060.21|1066.15|1060.75|1066.16|1060.76|1065.58|1060.18|23
1656819810000|2022-07-03 03:43:30|1066.21|1060.81|1067.23|1061.83|1067.24|1061.84|1066.17|1060.77|34
1656819820000|2022-07-03 03:43:40|1067.24|1061.84|1067.15|1061.75|1067.34|1061.94|1067.09|1061.69|28
1656819830000|2022-07-03 03:43:50|1067.19|1061.79|1067.19|1061.79|1067.21|1061.81|1067.1|1061.7|22
1656819840000|2022-07-03 03:44:00|1067.18|1061.78|1067.24|1061.84|1067.28|1061.88|1067.15|1061.75|31
1656819850000|2022-07-03 03:44:10|1067.23|1061.83|1067.21|1061.81|1067.25|1061.85|1067.17|1061.77|26
1656819860000|2022-07-03 03:44:20|1067.22|1061.82|1067.26|1061.86|1067.29|1061.89|1067.17|1061.77|25
1656819870000|2022-07-03 03:44:30|1067.24|1061.84|1067.17|1061.77|1067.24|1061.84|1067.11|1061.71|25
1656819880000|2022-07-03 03:44:40|1067.15|1061.75|1067.14|1061.74|1067.19|1061.79|1067.14|1061.74|16
1656819890000|2022-07-03 03:44:50|1067.09|1061.69|1067.2|1061.8|1067.22|1061.82|1067.07|1061.67|21
1656819900000|2022-07-03 03:45:00|1067.21|1061.81|1067.35|1061.95|1067.35|1061.95|1067.07|1061.67|30
1656819910000|2022-07-03 03:45:10|1067.34|1061.94|1067.25|1061.85|1067.34|1061.94|1067.14|1061.74|27
1656819920000|2022-07-03 03:45:20|1067.2|1061.8|1067.27|1061.87|1067.29|1061.89|1067.2|1061.8|27
1656819930000|2022-07-03 03:45:30|1067.26|1061.86|1067.49|1062.09|1067.5|1062.1|1067.26|1061.86|25
1656819940000|2022-07-03 03:45:40|1067.53|1062.13|1067.5|1062.1|1067.53|1062.13|1067.45|1062.05|23
1656819950000|2022-07-03 03:45:50|1067.48|1062.08|1067.36|1061.96|1067.52|1062.12|1067.33|1061.93|24
1656819960000|2022-07-03 03:46:00|1067.37|1061.97|1067.17|1061.77|1067.37|1061.97|1067.17|1061.77|15
1656819970000|2022-07-03 03:46:10|1067.18|1061.78|1067.04|1061.64|1067.22|1061.82|1067.02|1061.62|17
1656819980000|2022-07-03 03:46:20|1067.03|1061.63|1065.64|1060.24|1067.06|1061.66|1065.64|1060.24|28
1656819990000|2022-07-03 03:46:30|1065.62|1060.22|1065.88|1060.48|1065.95|1060.55|1065.62|1060.22|26
1656820000000|2022-07-03 03:46:40|1065.9|1060.5|1064.85|1059.45|1065.9|1060.5|1064.76|1059.36|32
1656820010000|2022-07-03 03:46:50|1064.82|1059.42|1064.52|1059.12|1064.83|1059.43|1064.23|1058.83|27
1656820020000|2022-07-03 03:47:00|1064.51|1059.11|1064.64|1059.24|1064.69|1059.29|1064.49|1059.09|28
1656820030000|2022-07-03 03:47:10|1064.65|1059.25|1064.94|1059.54|1065.03|1059.63|1064.65|1059.25|29
1656820040000|2022-07-03 03:47:20|1064.93|1059.53|1064.96|1059.56|1065.05|1059.65|1064.92|1059.52|31
1656820050000|2022-07-03 03:47:30|1064.94|1059.54|1064.58|1059.18|1064.97|1059.57|1064.58|1059.18|26
1656820060000|2022-07-03 03:47:40|1064.6|1059.2|1064.61|1059.21|1064.62|1059.22|1064.5|1059.1|27
1656820070000|2022-07-03 03:47:50|1064.6|1059.2|1064.42|1059.02|1064.61|1059.21|1064.42|1059.02|20
1656820080000|2022-07-03 03:48:00|1064.41|1059.01|1064.45|1059.05|1064.46|1059.06|1064.35|1058.95|25
1656820090000|2022-07-03 03:48:10|1064.46|1059.06|1064.34|1058.94|1064.46|1059.06|1064.34|1058.94|6
1656820100000|2022-07-03 03:48:20|1064.35|1058.95|1064.44|1059.04|1064.45|1059.05|1064.34|1058.94|10
1656820110000|2022-07-03 03:48:30|1064.45|1059.05|1065.18|1059.78|1065.3|1059.9|1064.45|1059.05|27
1656820120000|2022-07-03 03:48:40|1065.19|1059.79|1065.12|1059.72|1065.21|1059.81|1065.08|1059.68|21
1656820130000|2022-07-03 03:48:50|1065.13|1059.73|1064.94|1059.54|1065.16|1059.76|1064.83|1059.43|19
1656820140000|2022-07-03 03:49:00|1064.93|1059.53|1064.88|1059.48|1064.97|1059.57|1064.82|1059.42|23
1656820150000|2022-07-03 03:49:10|1064.89|1059.49|1064.83|1059.43|1064.89|1059.49|1064.83|1059.43|10
1656820160000|2022-07-03 03:49:20|1064.77|1059.37|1064.66|1059.26|1064.79|1059.39|1064.65|1059.25|21
1656820170000|2022-07-03 03:49:30|1064.65|1059.25|1064.68|1059.28|1064.75|1059.35|1064.64|1059.24|19
1656820180000|2022-07-03 03:49:40|1064.79|1059.39|1064.77|1059.37|1064.81|1059.41|1064.66|1059.26|18
1656820190000|2022-07-03 03:49:50|1064.76|1059.36|1065.12|1059.72|1065.23|1059.83|1064.75|1059.35|29
1656820200000|2022-07-03 03:50:00|1065.13|1059.73|1065.2|1059.8|1065.22|1059.82|1065.06|1059.66|22
1656820210000|2022-07-03 03:50:10|1065.19|1059.79|1065.2|1059.8|1065.21|1059.81|1065.18|1059.78|11
1656820220000|2022-07-03 03:50:20|1065.21|1059.81|1064.91|1059.51|1065.21|1059.81|1064.84|1059.44|23
1656820230000|2022-07-03 03:50:30|1064.9|1059.5|1064.82|1059.42|1064.92|1059.52|1064.8|1059.4|14
1656820240000|2022-07-03 03:50:40|1064.81|1059.41|1064.83|1059.43|1064.83|1059.43|1064.81|1059.41|4
1656820250000|2022-07-03 03:50:50|1064.81|1059.41|1064.75|1059.35|1064.82|1059.42|1064.71|1059.31|8
1656820260000|2022-07-03 03:51:00|1064.76|1059.36|1064.78|1059.38|1064.86|1059.46|1064.76|1059.36|19
1656820270000|2022-07-03 03:51:10|1064.79|1059.39|1064.78|1059.38|1064.84|1059.44|1064.78|1059.38|26
1656820280000|2022-07-03 03:51:20|1064.74|1059.34|1064.81|1059.41|1064.82|1059.42|1064.61|1059.21|24
1656820290000|2022-07-03 03:51:30|1064.8|1059.4|1064.8|1059.4|1064.81|1059.41|1064.77|1059.37|19
1656820300000|2022-07-03 03:51:40|1064.79|1059.39|1064.8|1059.4|1064.86|1059.46|1064.75|1059.35|13
1656820310000|2022-07-03 03:51:50|1064.79|1059.39|1064.74|1059.34|1064.8|1059.4|1064.66|1059.26|21
1656820320000|2022-07-03 03:52:00|1064.72|1059.32|1064.84|1059.44|1064.85|1059.45|1064.72|1059.32|23
1656820330000|2022-07-03 03:52:10|1064.89|1059.49|1064.73|1059.33|1064.89|1059.49|1064.67|1059.27|18
1656820340000|2022-07-03 03:52:20|1064.71|1059.31|1064.77|1059.37|1064.78|1059.38|1064.7|1059.3|19
1656820350000|2022-07-03 03:52:30|1064.79|1059.39|1064.72|1059.32|1064.85|1059.45|1064.72|1059.32|16
1656820360000|2022-07-03 03:52:40|1064.7|1059.3|1064.75|1059.35|1064.76|1059.36|1064.68|1059.28|11
1656820370000|2022-07-03 03:52:50|1064.76|1059.36|1064.73|1059.33|1064.77|1059.37|1064.69|1059.29|22
1656820380000|2022-07-03 03:53:00|1064.72|1059.32|1064.7|1059.3|1064.78|1059.38|1064.67|1059.27|18
1656820390000|2022-07-03 03:53:10|1064.71|1059.31|1064.69|1059.29|1064.73|1059.33|1064.66|1059.26|12
1656820400000|2022-07-03 03:53:20|1064.67|1059.27|1064.73|1059.33|1064.77|1059.37|1064.67|1059.27|16
1656820410000|2022-07-03 03:53:30|1064.71|1059.31|1064.71|1059.31|1064.72|1059.32|1064.71|1059.31|3
1656820420000|2022-07-03 03:53:40|1064.7|1059.3|1064.85|1059.45|1064.85|1059.45|1064.7|1059.3|10
1656820430000|2022-07-03 03:53:50|1064.84|1059.44|1064.84|1059.44|1064.84|1059.44|1064.8|1059.4|19
1656820440000|2022-07-03 03:54:00|1064.82|1059.42|1064.81|1059.41|1064.82|1059.42|1064.77|1059.37|22
1656820450000|2022-07-03 03:54:10|1064.82|1059.42|1064.56|1059.16|1064.82|1059.42|1064.56|1059.16|25
1656820460000|2022-07-03 03:54:20|1064.57|1059.17|1064.53|1059.13|1064.58|1059.18|1064.49|1059.09|14
1656820470000|2022-07-03 03:54:30|1064.54|1059.14|1064.09|1058.69|1064.54|1059.14|1064.09|1058.69|23
1656820480000|2022-07-03 03:54:40|1064.1|1058.7|1064.03|1058.63|1064.18|1058.78|1064.03|1058.63|19
1656820490000|2022-07-03 03:54:50|1063.96|1058.56|1064.09|1058.69|1064.1|1058.7|1063.96|1058.56|20
1656820500000|2022-07-03 03:55:00|1064.1|1058.7|1064.03|1058.63|1064.15|1058.75|1063.99|1058.59|19
1656820510000|2022-07-03 03:55:10|1064.02|1058.62|1064.21|1058.81|1064.21|1058.81|1064.01|1058.61|14
1656820520000|2022-07-03 03:55:20|1064.19|1058.79|1064.21|1058.81|1064.22|1058.82|1064.14|1058.74|12
1656820530000|2022-07-03 03:55:30|1064.2|1058.8|1064.2|1058.8|1064.22|1058.82|1064.19|1058.79|11
1656820540000|2022-07-03 03:55:40|1064.19|1058.79|1064.26|1058.86|1064.26|1058.86|1064.19|1058.79|8
1656820550000|2022-07-03 03:55:50|1064.28|1058.88|1064.21|1058.81|1064.28|1058.88|1064.2|1058.8|10
1656820560000|2022-07-03 03:56:00|1064.22|1058.82|1064.22|1058.82|1064.23|1058.83|1064.21|1058.81|16
1656820570000|2022-07-03 03:56:10|1064.21|1058.81|1064.22|1058.82|1064.22|1058.82|1064.2|1058.8|7
1656820580000|2022-07-03 03:56:20|1064.21|1058.81|1064.21|1058.81|1064.23|1058.83|1064.21|1058.81|10
1656820590000|2022-07-03 03:56:30|1064.23|1058.83|1064.22|1058.82|1064.26|1058.86|1064.21|1058.81|11
1656820600000|2022-07-03 03:56:40|1064.23|1058.83|1064.21|1058.81|1064.33|1058.93|1064.12|1058.72|24
1656820610000|2022-07-03 03:56:50|1064.19|1058.79|1064.27|1058.87|1064.34|1058.94|1064.19|1058.79|20
1656820620000|2022-07-03 03:57:00|1064.29|1058.89|1064.93|1059.53|1064.93|1059.53|1064.29|1058.89|21
1656820630000|2022-07-03 03:57:10|1064.95|1059.55|1064.98|1059.58|1064.99|1059.59|1064.94|1059.54|17
1656820640000|2022-07-03 03:57:20|1064.97|1059.57|1065|1059.6|1065|1059.6|1064.97|1059.57|11
1656820650000|2022-07-03 03:57:30|1064.99|1059.59|1065.01|1059.61|1065.08|1059.68|1064.94|1059.54|25
1656820660000|2022-07-03 03:57:40|1065.03|1059.63|1065.06|1059.66|1065.17|1059.77|1065.01|1059.61|20
1656820670000|2022-07-03 03:57:50|1065.05|1059.65|1065.08|1059.68|1065.11|1059.71|1065.05|1059.65|23
1656820680000|2022-07-03 03:58:00|1065.11|1059.71|1065.22|1059.82|1065.28|1059.88|1065.11|1059.71|18
1656820690000|2022-07-03 03:58:10|1065.21|1059.81|1065.4|1060|1065.42|1060.02|1065.21|1059.81|18
1656820700000|2022-07-03 03:58:20|1065.41|1060.01|1065.23|1059.83|1065.42|1060.02|1065.23|1059.83|11
1656820710000|2022-07-03 03:58:30|1065.18|1059.78|1065.16|1059.76|1065.29|1059.89|1065.13|1059.73|35
1656820720000|2022-07-03 03:58:40|1065.2|1059.8|1065.18|1059.78|1065.21|1059.81|1065.06|1059.66|25
1656820730000|2022-07-03 03:58:50|1065.21|1059.81|1065.11|1059.71|1065.21|1059.81|1065.03|1059.63|28
1656820740000|2022-07-03 03:59:00|1065.12|1059.72|1065.15|1059.75|1065.16|1059.76|1065.12|1059.72|13
1656820750000|2022-07-03 03:59:10|1065.14|1059.74|1064.53|1059.13|1065.22|1059.82|1064.51|1059.11|27
1656820760000|2022-07-03 03:59:20|1064.55|1059.15|1064.6|1059.2|1064.6|1059.2|1064.53|1059.13|16
1656820770000|2022-07-03 03:59:30|1064.59|1059.19|1064.24|1058.84|1064.6|1059.2|1064.2|1058.8|17
1656820780000|2022-07-03 03:59:40|1064.26|1058.86|1064.26|1058.86|1064.26|1058.86|1064.22|1058.82|18
1656820790000|2022-07-03 03:59:50|1064.23|1058.83|1064.22|1058.82|1064.23|1058.83|1064.2|1058.8|13
1656820800000|2022-07-03 04:00:00|1064.26|1058.86|1064.52|1059.12|1064.54|1059.14|1064.24|1058.84|21
1656820810000|2022-07-03 04:00:10|1064.53|1059.13|1065.32|1059.92|1065.72|1060.32|1064.52|1059.12|26
1656820820000|2022-07-03 04:00:20|1065.36|1059.96|1065.16|1059.76|1065.44|1060.04|1065.15|1059.75|29
1656820830000|2022-07-03 04:00:30|1065.18|1059.78|1065.13|1059.73|1065.2|1059.8|1065.1|1059.7|15
1656820840000|2022-07-03 04:00:40|1065.29|1059.89|1065.39|1059.99|1065.5|1060.1|1065.26|1059.86|31
1656820850000|2022-07-03 04:00:50|1065.36|1059.96|1065.42|1060.02|1065.46|1060.06|1065.36|1059.96|23
1656820860000|2022-07-03 04:01:00|1065.41|1060.01|1065.36|1059.96|1065.45|1060.05|1065.34|1059.94|23
1656820870000|2022-07-03 04:01:10|1065.37|1059.97|1065.44|1060.04|1065.46|1060.06|1065.37|1059.97|15
1656820880000|2022-07-03 04:01:20|1065.45|1060.05|1065.37|1059.97|1065.45|1060.05|1065.37|1059.97|18
1656820890000|2022-07-03 04:01:30|1065.4|1060|1065.41|1060.01|1065.49|1060.09|1065.39|1059.99|11
1656820900000|2022-07-03 04:01:40|1065.42|1060.02|1065.79|1060.39|1065.8|1060.4|1065.41|1060.01|22
1656820910000|2022-07-03 04:01:50|1065.78|1060.38|1065.78|1060.38|1065.78|1060.38|1065.74|1060.34|13
1656820920000|2022-07-03 04:02:00|1065.79|1060.39|1066.05|1060.65|1066.06|1060.66|1065.7|1060.3|26
1656820930000|2022-07-03 04:02:10|1066.04|1060.64|1065.79|1060.39|1066.08|1060.68|1065.76|1060.36|27
1656820940000|2022-07-03 04:02:20|1065.78|1060.38|1065.93|1060.53|1065.93|1060.53|1065.69|1060.29|27
1656820950000|2022-07-03 04:02:30|1065.91|1060.51|1065.94|1060.54|1065.98|1060.58|1065.91|1060.51|22
1656820960000|2022-07-03 04:02:40|1065.95|1060.55|1065.94|1060.54|1065.95|1060.55|1065.84|1060.44|23
1656820970000|2022-07-03 04:02:50|1065.93|1060.53|1066.21|1060.81|1066.21|1060.81|1065.88|1060.48|20
1656820980000|2022-07-03 04:03:00|1066.2|1060.8|1066.29|1060.89|1066.3|1060.9|1066.19|1060.79|20
1656820990000|2022-07-03 04:03:10|1066.3|1060.9|1066.27|1060.87|1066.32|1060.92|1066.24|1060.84|21
1656821000000|2022-07-03 04:03:20|1066.32|1060.92|1066.26|1060.86|1066.32|1060.92|1066.26|1060.86|18
1656821010000|2022-07-03 04:03:30|1066.27|1060.87|1065.99|1060.59|1066.29|1060.89|1065.99|1060.59|20
1656821020000|2022-07-03 04:03:40|1066.01|1060.61|1066.12|1060.72|1066.12|1060.72|1065.98|1060.58|22
1656821030000|2022-07-03 04:03:50|1066.13|1060.73|1066.23|1060.83|1066.24|1060.84|1066.13|1060.73|17
1656821040000|2022-07-03 04:04:00|1066.25|1060.85|1066.71|1061.31|1066.74|1061.34|1066.25|1060.85|24
1656821050000|2022-07-03 04:04:10|1066.66|1061.26|1066.85|1061.45|1066.85|1061.45|1066.66|1061.26|24
1656821060000|2022-07-03 04:04:20|1066.84|1061.44|1066.81|1061.41|1066.85|1061.45|1066.77|1061.37|21
1656821070000|2022-07-03 04:04:30|1066.82|1061.42|1066.49|1061.09|1066.85|1061.45|1066.49|1061.09|26
1656821080000|2022-07-03 04:04:40|1066.48|1061.08|1066.52|1061.12|1066.7|1061.3|1066.39|1060.99|27
1656821090000|2022-07-03 04:04:50|1066.53|1061.13|1066.86|1061.46|1066.89|1061.49|1066.48|1061.08|32
1656821100000|2022-07-03 04:05:00|1066.85|1061.45|1066.88|1061.48|1066.91|1061.51|1066.85|1061.45|25
1656821110000|2022-07-03 04:05:10|1066.87|1061.47|1066.74|1061.34|1066.88|1061.48|1066.68|1061.28|23
1656821120000|2022-07-03 04:05:20|1066.75|1061.35|1066.84|1061.44|1066.84|1061.44|1066.73|1061.33|14
1656821130000|2022-07-03 04:05:30|1066.81|1061.41|1066.53|1061.13|1066.87|1061.47|1066.53|1061.13|28
1656821140000|2022-07-03 04:05:40|1066.48|1061.08|1066.5|1061.1|1066.54|1061.14|1066.46|1061.06|22
1656821150000|2022-07-03 04:05:50|1066.51|1061.11|1066.53|1061.13|1066.66|1061.26|1066.45|1061.05|18
1656821160000|2022-07-03 04:06:00|1066.56|1061.16|1066.24|1060.84|1066.56|1061.16|1066.24|1060.84|28
1656821170000|2022-07-03 04:06:10|1066.26|1060.86|1066.31|1060.91|1066.33|1060.93|1066.24|1060.84|21
1656821180000|2022-07-03 04:06:20|1066.3|1060.9|1066.13|1060.73|1066.34|1060.94|1066.13|1060.73|17
1656821190000|2022-07-03 04:06:30|1066.17|1060.77|1066.27|1060.87|1066.41|1061.01|1066|1060.6|29
1656821200000|2022-07-03 04:06:40|1066.28|1060.88|1066.58|1061.18|1066.64|1061.24|1066.23|1060.83|26
1656821210000|2022-07-03 04:06:50|1066.59|1061.19|1066.7|1061.3|1066.72|1061.32|1066.59|1061.19|22
1656821220000|2022-07-03 04:07:00|1066.67|1061.27|1066.99|1061.59|1067|1061.6|1066.65|1061.25|25
1656821230000|2022-07-03 04:07:10|1067|1061.6|1067.25|1061.85|1067.27|1061.87|1067|1061.6|22
1656821240000|2022-07-03 04:07:20|1067.26|1061.86|1067.14|1061.74|1067.32|1061.92|1067.12|1061.72|23
1656821250000|2022-07-03 04:07:30|1067.13|1061.73|1067.05|1061.65|1067.17|1061.77|1067.05|1061.65|20
1656821260000|2022-07-03 04:07:40|1067.04|1061.64|1067.07|1061.67|1067.09|1061.69|1067.04|1061.64|15
1656821270000|2022-07-03 04:07:50|1067.06|1061.66|1067.07|1061.67|1067.09|1061.69|1067.05|1061.65|16
1656821280000|2022-07-03 04:08:00|1067.06|1061.66|1067.35|1061.95|1067.52|1062.12|1067.06|1061.66|27
1656821290000|2022-07-03 04:08:10|1067.33|1061.93|1067.02|1061.62|1067.33|1061.93|1067.01|1061.61|23
1656821300000|2022-07-03 04:08:20|1067.03|1061.63|1067.17|1061.77|1067.21|1061.81|1067.03|1061.63|24
1656821310000|2022-07-03 04:08:30|1067.16|1061.76|1067.01|1061.61|1067.17|1061.77|1066.99|1061.59|28
1656821320000|2022-07-03 04:08:40|1067.05|1061.65|1066.95|1061.55|1067.05|1061.65|1066.95|1061.55|23
1656821330000|2022-07-03 04:08:50|1066.98|1061.58|1067.5|1062.1|1067.5|1062.1|1066.98|1061.58|23
1656821340000|2022-07-03 04:09:00|1067.51|1062.11|1067.31|1061.91|1067.6|1062.2|1067.31|1061.91|27
1656821350000|2022-07-03 04:09:10|1067.32|1061.92|1067.46|1062.06|1067.62|1062.22|1067.3|1061.9|28
1656821360000|2022-07-03 04:09:20|1067.45|1062.05|1067.52|1062.12|1067.53|1062.13|1067.43|1062.03|22
1656821370000|2022-07-03 04:09:30|1067.51|1062.11|1067.55|1062.15|1067.55|1062.15|1067.5|1062.1|17
1656821380000|2022-07-03 04:09:40|1067.56|1062.16|1067.44|1062.04|1067.57|1062.17|1067.38|1061.98|15
1656821390000|2022-07-03 04:09:50|1067.42|1062.02|1067.34|1061.94|1067.42|1062.02|1067.21|1061.81|27
1656821400000|2022-07-03 04:10:00|1067.32|1061.92|1067.27|1061.87|1067.33|1061.93|1067.27|1061.87|18
1656821410000|2022-07-03 04:10:10|1067.25|1061.85|1067.41|1062.01|1067.46|1062.06|1067.22|1061.82|25
1656821420000|2022-07-03 04:10:20|1067.42|1062.02|1067.46|1062.06|1067.47|1062.07|1067.4|1062|25
1656821430000|2022-07-03 04:10:30|1067.44|1062.04|1067.7|1062.3|1067.7|1062.3|1067.44|1062.04|21
1656821440000|2022-07-03 04:10:40|1067.71|1062.31|1067.77|1062.37|1067.77|1062.37|1067.65|1062.25|14
1656821450000|2022-07-03 04:10:50|1067.83|1062.43|1067.87|1062.47|1068.24|1062.84|1067.83|1062.43|30
1656821460000|2022-07-03 04:11:00|1067.88|1062.48|1067.91|1062.51|1067.93|1062.53|1067.86|1062.46|20
1656821470000|2022-07-03 04:11:10|1067.9|1062.5|1068.11|1062.71|1068.13|1062.73|1067.9|1062.5|27
1656821480000|2022-07-03 04:11:20|1068.12|1062.72|1068.13|1062.73|1068.15|1062.75|1068.09|1062.69|22
1656821490000|2022-07-03 04:11:30|1068.1|1062.7|1068.1|1062.7|1068.17|1062.77|1068.05|1062.65|21
1656821500000|2022-07-03 04:11:40|1068.09|1062.69|1068.1|1062.7|1068.11|1062.71|1068.08|1062.68|15
1656821510000|2022-07-03 04:11:50|1068.09|1062.69|1068.09|1062.69|1068.11|1062.71|1068.08|1062.68|15
1656821520000|2022-07-03 04:12:00|1068.1|1062.7|1068.16|1062.76|1068.24|1062.84|1068.09|1062.69|30
1656821530000|2022-07-03 04:12:10|1068.15|1062.75|1069.35|1063.95|1069.79|1064.39|1068.12|1062.72|30
1656821540000|2022-07-03 04:12:20|1069.34|1063.94|1068.94|1063.54|1069.36|1063.96|1068.94|1063.54|31
1656821550000|2022-07-03 04:12:30|1068.91|1063.51|1068.91|1063.51|1068.97|1063.57|1068.9|1063.5|28
1656821560000|2022-07-03 04:12:40|1068.92|1063.52|1069.2|1063.8|1069.23|1063.83|1068.9|1063.5|32
1656821570000|2022-07-03 04:12:50|1069.27|1063.87|1068.96|1063.56|1069.27|1063.87|1068.96|1063.56|24
1656821580000|2022-07-03 04:13:00|1068.97|1063.57|1068.83|1063.43|1068.97|1063.57|1068.82|1063.42|24
1656821590000|2022-07-03 04:13:10|1068.84|1063.44|1069.03|1063.63|1069.06|1063.66|1068.81|1063.41|27
1656821600000|2022-07-03 04:13:20|1069.02|1063.62|1068.97|1063.57|1069.1|1063.7|1068.94|1063.54|30
1656821610000|2022-07-03 04:13:30|1068.99|1063.59|1068.97|1063.57|1069.01|1063.61|1068.95|1063.55|23
1656821620000|2022-07-03 04:13:40|1068.96|1063.56|1068.97|1063.57|1069.12|1063.72|1068.96|1063.56|24
1656821630000|2022-07-03 04:13:50|1068.98|1063.58|1068.87|1063.47|1069.03|1063.63|1068.77|1063.37|34
1656821640000|2022-07-03 04:14:00|1068.85|1063.45|1068.83|1063.43|1068.88|1063.48|1068.79|1063.39|28
1656821650000|2022-07-03 04:14:10|1068.84|1063.44|1068.52|1063.12|1068.84|1063.44|1068.49|1063.09|32
1656821660000|2022-07-03 04:14:20|1068.49|1063.09|1068.45|1063.05|1068.49|1063.09|1068.38|1062.98|19
1656821670000|2022-07-03 04:14:30|1068.38|1062.98|1068.21|1062.81|1068.41|1063.01|1068.21|1062.81|17
1656821680000|2022-07-03 04:14:40|1068.22|1062.82|1068.33|1062.93|1068.35|1062.95|1068|1062.6|32
1656821690000|2022-07-03 04:14:50|1068.32|1062.92|1068.32|1062.92|1068.42|1063.02|1068.31|1062.91|20
1656821700000|2022-07-03 04:15:00|1068.33|1062.93|1068.46|1063.06|1068.62|1063.22|1068.33|1062.93|29
1656821710000|2022-07-03 04:15:10|1068.5|1063.1|1068.43|1063.03|1068.53|1063.13|1068.36|1062.96|32
1656821720000|2022-07-03 04:15:20|1068.39|1062.99|1068.28|1062.88|1068.45|1063.05|1068.28|1062.88|20
1656821730000|2022-07-03 04:15:30|1068.29|1062.89|1068.29|1062.89|1068.36|1062.96|1068.24|1062.84|29
1656821740000|2022-07-03 04:15:40|1068.4|1063|1068.37|1062.97|1068.5|1063.1|1068.37|1062.97|17
1656821750000|2022-07-03 04:15:50|1068.36|1062.96|1068.21|1062.81|1068.37|1062.97|1068.21|1062.81|20
1656821760000|2022-07-03 04:16:00|1068.19|1062.79|1068.1|1062.7|1068.2|1062.8|1068.08|1062.68|23
1656821770000|2022-07-03 04:16:10|1068.09|1062.69|1068.04|1062.64|1068.13|1062.73|1068.02|1062.62|25
1656821780000|2022-07-03 04:16:20|1068.05|1062.65|1068.05|1062.65|1068.09|1062.69|1068.03|1062.63|21
1656821790000|2022-07-03 04:16:30|1068.04|1062.64|1068.16|1062.76|1068.26|1062.86|1068.04|1062.64|27
1656821800000|2022-07-03 04:16:40|1068.17|1062.77|1068.19|1062.79|1068.19|1062.79|1068.14|1062.74|28
1656821810000|2022-07-03 04:16:50|1068.18|1062.78|1068.19|1062.79|1068.21|1062.81|1068.16|1062.76|17
1656821820000|2022-07-03 04:17:00|1068.18|1062.78|1068.42|1063.02|1068.46|1063.06|1068.18|1062.78|23
1656821830000|2022-07-03 04:17:10|1068.44|1063.04|1068.27|1062.87|1068.47|1063.07|1068.22|1062.82|25
1656821840000|2022-07-03 04:17:20|1068.3|1062.9|1068.36|1062.96|1068.37|1062.97|1068.25|1062.85|16
1656821850000|2022-07-03 04:17:30|1068.34|1062.94|1068.38|1062.98|1068.44|1063.04|1068.32|1062.92|23
1656821860000|2022-07-03 04:17:40|1068.36|1062.96|1068.23|1062.83|1068.37|1062.97|1068.17|1062.77|25
1656821870000|2022-07-03 04:17:50|1068.24|1062.84|1068.11|1062.71|1068.24|1062.84|1068.09|1062.69|20
1656821880000|2022-07-03 04:18:00|1068.12|1062.72|1067.95|1062.55|1068.12|1062.72|1067.95|1062.55|21
1656821890000|2022-07-03 04:18:10|1067.96|1062.56|1067.99|1062.59|1068.04|1062.64|1067.94|1062.54|20
1656821900000|2022-07-03 04:18:20|1068|1062.6|1068.05|1062.65|1068.08|1062.68|1068|1062.6|22
1656821910000|2022-07-03 04:18:30|1068.06|1062.66|1068.02|1062.62|1068.08|1062.68|1068.02|1062.62|13
1656821920000|2022-07-03 04:18:40|1068.01|1062.61|1068.01|1062.61|1068.04|1062.64|1067.95|1062.55|20
1656821930000|2022-07-03 04:18:50|1068|1062.6|1068.02|1062.62|1068.03|1062.63|1067.97|1062.57|21
1656821940000|2022-07-03 04:19:00|1068.03|1062.63|1067.77|1062.37|1068.03|1062.63|1067.74|1062.34|20
1656821950000|2022-07-03 04:19:10|1067.82|1062.42|1067.98|1062.58|1068.1|1062.7|1067.82|1062.42|25
1656821960000|2022-07-03 04:19:20|1067.97|1062.57|1067.87|1062.47|1068.02|1062.62|1067.85|1062.45|21
1656821970000|2022-07-03 04:19:30|1067.86|1062.46|1067.82|1062.42|1067.9|1062.5|1067.82|1062.42|16
1656821980000|2022-07-03 04:19:40|1067.83|1062.43|1067.7|1062.3|1067.85|1062.45|1067.7|1062.3|23
1656821990000|2022-07-03 04:19:50|1067.71|1062.31|1068.26|1062.86|1068.34|1062.94|1067.71|1062.31|22
1656822000000|2022-07-03 04:20:00|1068.27|1062.87|1068.37|1062.97|1068.38|1062.98|1068.25|1062.85|24
1656822010000|2022-07-03 04:20:10|1068.36|1062.96|1068.19|1062.79|1068.39|1062.99|1068.12|1062.72|24
1656822020000|2022-07-03 04:20:20|1068.18|1062.78|1068.21|1062.81|1068.23|1062.83|1068.15|1062.75|21
1656822030000|2022-07-03 04:20:30|1068.22|1062.82|1068.05|1062.65|1068.24|1062.84|1068.05|1062.65|25
1656822040000|2022-07-03 04:20:40|1068.06|1062.66|1068.1|1062.7|1068.12|1062.72|1068.06|1062.66|17
1656822050000|2022-07-03 04:20:50|1068.11|1062.71|1067.9|1062.5|1068.12|1062.72|1067.87|1062.47|23
1656822060000|2022-07-03 04:21:00|1067.94|1062.54|1067.94|1062.54|1067.96|1062.56|1067.92|1062.52|23
1656822070000|2022-07-03 04:21:10|1067.93|1062.53|1067.91|1062.51|1067.95|1062.55|1067.85|1062.45|13
1656822080000|2022-07-03 04:21:20|1067.95|1062.55|1067.94|1062.54|1067.97|1062.57|1067.94|1062.54|13
1656822090000|2022-07-03 04:21:30|1067.95|1062.55|1067.97|1062.57|1068.01|1062.61|1067.95|1062.55|21
1656822100000|2022-07-03 04:21:40|1067.98|1062.58|1068|1062.6|1068.01|1062.61|1067.98|1062.58|15
1656822110000|2022-07-03 04:21:50|1068.01|1062.61|1067.81|1062.41|1068.04|1062.64|1067.81|1062.41|19
1656822120000|2022-07-03 04:22:00|1067.8|1062.4|1067.84|1062.44|1067.86|1062.46|1067.8|1062.4|14
1656822130000|2022-07-03 04:22:10|1067.83|1062.43|1067.54|1062.14|1067.85|1062.45|1067.54|1062.14|20
1656822140000|2022-07-03 04:22:20|1067.56|1062.16|1067.56|1062.16|1067.57|1062.17|1067.52|1062.12|21
1656822150000|2022-07-03 04:22:30|1067.54|1062.14|1066.58|1061.18|1067.54|1062.14|1066.54|1061.14|28
1656822160000|2022-07-03 04:22:40|1066.61|1061.21|1066.72|1061.32|1066.76|1061.36|1066.59|1061.19|22
1656822170000|2022-07-03 04:22:50|1066.82|1061.42|1066.72|1061.32|1066.83|1061.43|1066.68|1061.28|25
1656822180000|2022-07-03 04:23:00|1066.73|1061.33|1067.08|1061.68|1067.15|1061.75|1066.72|1061.32|26
1656822190000|2022-07-03 04:23:10|1067.1|1061.7|1066.95|1061.55|1067.15|1061.75|1066.95|1061.55|23
1656822200000|2022-07-03 04:23:20|1066.94|1061.54|1066.96|1061.56|1066.98|1061.58|1066.91|1061.51|21
1656822210000|2022-07-03 04:23:30|1066.95|1061.55|1066.95|1061.55|1066.97|1061.57|1066.94|1061.54|13
1656822220000|2022-07-03 04:23:40|1066.96|1061.56|1067.03|1061.63|1067.09|1061.69|1066.95|1061.55|19
1656822230000|2022-07-03 04:23:50|1067.07|1061.67|1067.05|1061.65|1067.13|1061.73|1067.03|1061.63|22
1656822240000|2022-07-03 04:24:00|1067.06|1061.66|1067.16|1061.76|1067.16|1061.76|1067.06|1061.66|22
1656822250000|2022-07-03 04:24:10|1067.17|1061.77|1067.53|1062.13|1067.53|1062.13|1067.15|1061.75|22
1656822260000|2022-07-03 04:24:20|1067.54|1062.14|1067.5|1062.1|1067.54|1062.14|1067.49|1062.09|8
1656822270000|2022-07-03 04:24:30|1067.45|1062.05|1067.52|1062.12|1067.54|1062.14|1067.41|1062.01|23
1656822280000|2022-07-03 04:24:40|1067.53|1062.13|1067.61|1062.21|1067.61|1062.21|1067.52|1062.12|12
1656822290000|2022-07-03 04:24:50|1067.59|1062.19|1067.88|1062.48|1067.93|1062.53|1067.58|1062.18|21
1656822300000|2022-07-03 04:25:00|1067.94|1062.54|1068.01|1062.61|1068.01|1062.61|1067.94|1062.54|12
1656822310000|2022-07-03 04:25:10|1068.04|1062.64|1067.78|1062.38|1068.04|1062.64|1067.78|1062.38|23
1656822320000|2022-07-03 04:25:20|1067.77|1062.37|1067.86|1062.46|1067.89|1062.49|1067.77|1062.37|24
1656822330000|2022-07-03 04:25:30|1067.85|1062.45|1067.91|1062.51|1067.94|1062.54|1067.85|1062.45|19
1656822340000|2022-07-03 04:25:40|1067.89|1062.49|1067.89|1062.49|1067.92|1062.52|1067.89|1062.49|10
1656822350000|2022-07-03 04:25:50|1067.9|1062.5|1068.61|1063.21|1068.61|1063.21|1067.9|1062.5|18
1656822360000|2022-07-03 04:26:00|1068.6|1063.2|1068.15|1062.75|1068.6|1063.2|1068.13|1062.73|32
1656822370000|2022-07-03 04:26:10|1068.16|1062.76|1068.26|1062.86|1068.26|1062.86|1068.16|1062.76|23
1656822380000|2022-07-03 04:26:20|1068.25|1062.85|1068.19|1062.79|1068.26|1062.86|1068.15|1062.75|24
1656822390000|2022-07-03 04:26:30|1068.2|1062.8|1068.2|1062.8|1068.2|1062.8|1068.15|1062.75|17
1656822400000|2022-07-03 04:26:40|1068.19|1062.79|1068.16|1062.76|1068.26|1062.86|1068.16|1062.76|16
1656822410000|2022-07-03 04:26:50|1068.17|1062.77|1068.26|1062.86|1068.28|1062.88|1068.17|1062.77|21
1656822420000|2022-07-03 04:27:00|1068.25|1062.85|1068.17|1062.77|1068.25|1062.85|1068.17|1062.77|25
1656822430000|2022-07-03 04:27:10|1068.18|1062.78|1067.71|1062.31|1068.2|1062.8|1067.68|1062.28|23
1656822440000|2022-07-03 04:27:20|1067.69|1062.29|1067.71|1062.31|1067.73|1062.33|1067.69|1062.29|10
1656822450000|2022-07-03 04:27:30|1067.72|1062.32|1067.72|1062.32|1067.75|1062.35|1067.69|1062.29|17
1656822460000|2022-07-03 04:27:40|1067.71|1062.31|1067.68|1062.28|1067.72|1062.32|1067.68|1062.28|6
1656822470000|2022-07-03 04:27:50|1067.75|1062.35|1067.79|1062.39|1067.84|1062.44|1067.74|1062.34|19
1656822480000|2022-07-03 04:28:00|1067.77|1062.37|1067.84|1062.44|1067.84|1062.44|1067.77|1062.37|10
1656822490000|2022-07-03 04:28:10|1067.86|1062.46|1067.87|1062.47|1067.9|1062.5|1067.86|1062.46|12
1656822500000|2022-07-03 04:28:20|1067.88|1062.48|1067.95|1062.55|1067.96|1062.56|1067.84|1062.44|21
1656822510000|2022-07-03 04:28:30|1067.96|1062.56|1067.89|1062.49|1067.98|1062.58|1067.89|1062.49|10
1656822520000|2022-07-03 04:28:40|1067.9|1062.5|1067.89|1062.49|1067.9|1062.5|1067.85|1062.45|12
1656822530000|2022-07-03 04:28:50|1067.88|1062.48|1067.85|1062.45|1067.89|1062.49|1067.85|1062.45|8
1656822540000|2022-07-03 04:29:00|1067.88|1062.48|1067.87|1062.47|1067.88|1062.48|1067.82|1062.42|14
1656822550000|2022-07-03 04:29:10|1067.86|1062.46|1067.86|1062.46|1067.96|1062.56|1067.7|1062.3|23
1656822560000|2022-07-03 04:29:20|1067.87|1062.47|1067.78|1062.38|1067.9|1062.5|1067.78|1062.38|17
1656822570000|2022-07-03 04:29:30|1067.81|1062.41|1067.82|1062.42|1067.85|1062.45|1067.78|1062.38|16
1656822580000|2022-07-03 04:29:40|1067.83|1062.43|1067.8|1062.4|1067.85|1062.45|1067.75|1062.35|17
1656822590000|2022-07-03 04:29:50|1067.81|1062.41|1067.76|1062.36|1067.82|1062.42|1067.74|1062.34|19
1656822600000|2022-07-03 04:30:00|1067.78|1062.38|1067.75|1062.35|1067.82|1062.42|1067.72|1062.32|26
1656822610000|2022-07-03 04:30:10|1067.76|1062.36|1067.74|1062.34|1067.77|1062.37|1067.73|1062.33|12
1656822620000|2022-07-03 04:30:20|1067.73|1062.33|1067.69|1062.29|1067.75|1062.35|1067.62|1062.22|17
1656822630000|2022-07-03 04:30:30|1067.7|1062.3|1067.53|1062.13|1067.71|1062.31|1067.5|1062.1|23
1656822640000|2022-07-03 04:30:40|1067.46|1062.06|1067.48|1062.08|1067.49|1062.09|1067.44|1062.04|15
1656822650000|2022-07-03 04:30:50|1067.49|1062.09|1067.03|1061.63|1067.49|1062.09|1066.94|1061.54|28
1656822660000|2022-07-03 04:31:00|1067.04|1061.64|1067.13|1061.73|1067.13|1061.73|1067.02|1061.62|20
1656822670000|2022-07-03 04:31:10|1067.09|1061.69|1067|1061.6|1067.1|1061.7|1066.98|1061.58|21
1656822680000|2022-07-03 04:31:20|1067.01|1061.61|1066.79|1061.39|1067.01|1061.61|1066.79|1061.39|20
1656822690000|2022-07-03 04:31:30|1066.8|1061.4|1066.64|1061.24|1066.83|1061.43|1066.62|1061.22|20
1656822700000|2022-07-03 04:31:40|1066.63|1061.23|1066.45|1061.05|1066.64|1061.24|1066.31|1060.91|28
1656822710000|2022-07-03 04:31:50|1066.46|1061.06|1066.49|1061.09|1066.54|1061.14|1066.4|1061|23
1656822720000|2022-07-03 04:32:00|1066.46|1061.06|1066.37|1060.97|1066.47|1061.07|1066.37|1060.97|15
1656822730000|2022-07-03 04:32:10|1066.36|1060.96|1066.39|1060.99|1066.42|1061.02|1066.36|1060.96|19
1656822740000|2022-07-03 04:32:20|1066.42|1061.02|1066.38|1060.98|1066.42|1061.02|1066.36|1060.96|12
1656822750000|2022-07-03 04:32:30|1066.41|1061.01|1066.48|1061.08|1066.56|1061.16|1066.37|1060.97|25
1656822760000|2022-07-03 04:32:40|1066.47|1061.07|1066.32|1060.92|1066.58|1061.18|1066.32|1060.92|26
1656822770000|2022-07-03 04:32:50|1066.31|1060.91|1066.13|1060.73|1066.31|1060.91|1066.1|1060.7|24
1656822780000|2022-07-03 04:33:00|1066.15|1060.75|1066.15|1060.75|1066.16|1060.76|1066.12|1060.72|13
1656822790000|2022-07-03 04:33:10|1066.14|1060.74|1066.4|1061|1066.42|1061.02|1066.14|1060.74|18
1656822800000|2022-07-03 04:33:20|1066.41|1061.01|1066.47|1061.07|1066.47|1061.07|1066.4|1061|18
1656822810000|2022-07-03 04:33:30|1066.45|1061.05|1066.43|1061.03|1066.45|1061.05|1066.42|1061.02|11
1656822820000|2022-07-03 04:33:40|1066.42|1061.02|1066.46|1061.06|1066.47|1061.07|1066.42|1061.02|10
1656822830000|2022-07-03 04:33:50|1066.49|1061.09|1066.49|1061.09|1066.49|1061.09|1066.49|1061.09|1
1656822840000|2022-07-03 04:34:00|1066.51|1061.11|1066.48|1061.08|1066.53|1061.13|1066.45|1061.05|20
1656822850000|2022-07-03 04:34:10|1066.47|1061.07|1066.51|1061.11|1066.51|1061.11|1066.47|1061.07|10
1656822860000|2022-07-03 04:34:20|1066.52|1061.12|1066.53|1061.13|1066.54|1061.14|1066.48|1061.08|15
1656822870000|2022-07-03 04:34:30|1066.51|1061.11|1066.57|1061.17|1066.61|1061.21|1066.51|1061.11|18
1656822880000|2022-07-03 04:34:40|1066.56|1061.16|1066.56|1061.16|1066.58|1061.18|1066.51|1061.11|10
1656822890000|2022-07-03 04:34:50|1066.52|1061.12|1066.58|1061.18|1066.58|1061.18|1066.48|1061.08|18
1656822900000|2022-07-03 04:35:00|1066.55|1061.15|1066.67|1061.27|1066.75|1061.35|1066.49|1061.09|17
1656822910000|2022-07-03 04:35:10|1066.68|1061.28|1067.28|1061.88|1067.33|1061.93|1066.68|1061.28|28
1656822920000|2022-07-03 04:35:20|1067.27|1061.87|1067.39|1061.99|1067.4|1062|1067.19|1061.79|32
1656822930000|2022-07-03 04:35:30|1067.38|1061.98|1067.45|1062.05|1067.45|1062.05|1067.36|1061.96|13
1656822940000|2022-07-03 04:35:40|1067.47|1062.07|1066.83|1061.43|1067.48|1062.08|1066.71|1061.31|23
1656822950000|2022-07-03 04:35:50|1066.82|1061.42|1066.82|1061.42|1066.85|1061.45|1066.8|1061.4|25
1656822960000|2022-07-03 04:36:00|1066.83|1061.43|1066.71|1061.31|1066.87|1061.47|1066.71|1061.31|22
1656822970000|2022-07-03 04:36:10|1066.69|1061.29|1066.83|1061.43|1066.87|1061.47|1066.65|1061.25|27
1656822980000|2022-07-03 04:36:20|1066.82|1061.42|1066.75|1061.35|1066.82|1061.42|1066.75|1061.35|14
1656822990000|2022-07-03 04:36:30|1066.76|1061.36|1066.87|1061.47|1066.87|1061.47|1066.76|1061.36|14
1656823000000|2022-07-03 04:36:40|1066.86|1061.46|1067.13|1061.73|1067.22|1061.82|1066.86|1061.46|21
1656823010000|2022-07-03 04:36:50|1067.14|1061.74|1067.08|1061.68|1067.17|1061.77|1067.02|1061.62|30
1656823020000|2022-07-03 04:37:00|1067.06|1061.66|1067.06|1061.66|1067.06|1061.66|1066.93|1061.53|16
1656823030000|2022-07-03 04:37:10|1067.05|1061.65|1067.04|1061.64|1067.06|1061.66|1067|1061.6|20
1656823040000|2022-07-03 04:37:20|1067.02|1061.62|1067.24|1061.84|1067.24|1061.84|1067.02|1061.62|24
1656823050000|2022-07-03 04:37:30|1067.25|1061.85|1067.29|1061.89|1067.31|1061.91|1067.25|1061.85|23
1656823060000|2022-07-03 04:37:40|1067.27|1061.87|1067.27|1061.87|1067.3|1061.9|1067.27|1061.87|18
1656823070000|2022-07-03 04:37:50|1067.26|1061.86|1067.26|1061.86|1067.31|1061.91|1067.26|1061.86|14
1656823080000|2022-07-03 04:38:00|1067.28|1061.88|1067.31|1061.91|1067.31|1061.91|1067.27|1061.87|9
1656823090000|2022-07-03 04:38:10|1067.29|1061.89|1067.3|1061.9|1067.33|1061.93|1067.29|1061.89|11
1656823100000|2022-07-03 04:38:20|1067.31|1061.91|1067.3|1061.9|1067.31|1061.91|1067.3|1061.9|6
1656823110000|2022-07-03 04:38:30|1067.31|1061.91|1067.7|1062.3|1067.71|1062.31|1067.31|1061.91|15
1656823120000|2022-07-03 04:38:40|1067.71|1062.31|1067.57|1062.17|1067.76|1062.36|1067.5|1062.1|20
1656823130000|2022-07-03 04:38:50|1067.53|1062.13|1067.42|1062.02|1067.65|1062.25|1067.42|1062.02|26
1656823140000|2022-07-03 04:39:00|1067.36|1061.96|1067.45|1062.05|1067.48|1062.08|1067.36|1061.96|19
1656823150000|2022-07-03 04:39:10|1067.46|1062.06|1068.34|1062.94|1068.34|1062.94|1067.44|1062.04|25
1656823160000|2022-07-03 04:39:20|1068.32|1062.92|1068|1062.6|1068.38|1062.98|1067.96|1062.56|24
1656823170000|2022-07-03 04:39:30|1067.93|1062.53|1067.49|1062.09|1068.01|1062.61|1067.46|1062.06|24
1656823180000|2022-07-03 04:39:40|1067.47|1062.07|1067.38|1061.98|1067.48|1062.08|1067.38|1061.98|13
1656823190000|2022-07-03 04:39:50|1067.39|1061.99|1067.74|1062.34|1067.9|1062.5|1067.39|1061.99|33
1656823200000|2022-07-03 04:40:00|1067.78|1062.38|1067.82|1062.42|1067.94|1062.54|1067.75|1062.35|21
1656823210000|2022-07-03 04:40:10|1067.83|1062.43|1067.8|1062.4|1067.88|1062.48|1067.79|1062.39|24
1656823220000|2022-07-03 04:40:20|1067.78|1062.38|1067.81|1062.41|1067.83|1062.43|1067.78|1062.38|8
1656823230000|2022-07-03 04:40:30|1067.82|1062.42|1067.84|1062.44|1067.87|1062.47|1067.8|1062.4|25
1656823240000|2022-07-03 04:40:40|1067.85|1062.45|1067.85|1062.45|1067.85|1062.45|1067.84|1062.44|9
1656823250000|2022-07-03 04:40:50|1067.86|1062.46|1067.85|1062.45|1067.86|1062.46|1067.85|1062.45|12
1656823260000|2022-07-03 04:41:00|1067.79|1062.39|1067.72|1062.32|1067.79|1062.39|1067.58|1062.18|22
1656823270000|2022-07-03 04:41:10|1067.73|1062.33|1067.88|1062.48|1067.88|1062.48|1067.66|1062.26|20
1656823280000|2022-07-03 04:41:20|1067.87|1062.47|1067.89|1062.49|1067.96|1062.56|1067.87|1062.47|15
1656823290000|2022-07-03 04:41:30|1067.94|1062.54|1067.97|1062.57|1067.97|1062.57|1067.9|1062.5|9
1656823300000|2022-07-03 04:41:40|1067.96|1062.56|1068|1062.6|1068.01|1062.61|1067.95|1062.55|12
1656823310000|2022-07-03 04:41:50|1068.01|1062.61|1068.05|1062.65|1068.11|1062.71|1067.98|1062.58|18
1656823320000|2022-07-03 04:42:00|1068.04|1062.64|1068.03|1062.63|1068.07|1062.67|1067.99|1062.59|21
1656823330000|2022-07-03 04:42:10|1068.02|1062.62|1068.03|1062.63|1068.05|1062.65|1068.01|1062.61|22
1656823340000|2022-07-03 04:42:20|1068.04|1062.64|1068.01|1062.61|1068.04|1062.64|1068|1062.6|12
1656823350000|2022-07-03 04:42:30|1068.02|1062.62|1068.02|1062.62|1068.04|1062.64|1068.02|1062.62|7
1656823360000|2022-07-03 04:42:40|1068.03|1062.63|1068.01|1062.61|1068.05|1062.65|1068|1062.6|14
1656823370000|2022-07-03 04:42:50|1068|1062.6|1068.01|1062.61|1068.03|1062.63|1068|1062.6|9
1656823380000|2022-07-03 04:43:00|1068.02|1062.62|1067.95|1062.55|1068.03|1062.63|1067.95|1062.55|10
1656823390000|2022-07-03 04:43:10|1067.89|1062.49|1067.57|1062.17|1067.9|1062.5|1067.57|1062.17|21
1656823400000|2022-07-03 04:43:20|1067.58|1062.18|1067.54|1062.14|1067.6|1062.2|1067.52|1062.12|28
1656823410000|2022-07-03 04:43:30|1067.55|1062.15|1067.56|1062.16|1067.57|1062.17|1067.54|1062.14|16
1656823420000|2022-07-03 04:43:40|1067.57|1062.17|1067.56|1062.16|1067.58|1062.18|1067.55|1062.15|18
1656823430000|2022-07-03 04:43:50|1067.55|1062.15|1067.57|1062.17|1067.58|1062.18|1067.55|1062.15|11
1656823440000|2022-07-03 04:44:00|1067.56|1062.16|1067.77|1062.37|1067.81|1062.41|1067.56|1062.16|12
1656823450000|2022-07-03 04:44:10|1067.74|1062.34|1067.78|1062.38|1067.78|1062.38|1067.73|1062.33|19
1656823460000|2022-07-03 04:44:20|1067.77|1062.37|1067.77|1062.37|1067.78|1062.38|1067.76|1062.36|8
1656823470000|2022-07-03 04:44:30|1067.78|1062.38|1067.77|1062.37|1067.79|1062.39|1067.77|1062.37|10
1656823480000|2022-07-03 04:44:40|1067.78|1062.38|1067.91|1062.51|1067.94|1062.54|1067.78|1062.38|27
1656823490000|2022-07-03 04:44:50|1067.93|1062.53|1067.95|1062.55|1067.96|1062.56|1067.83|1062.43|17
1656823500000|2022-07-03 04:45:00|1067.96|1062.56|1067.64|1062.24|1067.97|1062.57|1067.64|1062.24|18
1656823510000|2022-07-03 04:45:10|1067.65|1062.25|1067.85|1062.45|1067.88|1062.48|1067.64|1062.24|21
1656823520000|2022-07-03 04:45:20|1067.8|1062.4|1067.83|1062.43|1067.84|1062.44|1067.69|1062.29|22
1656823530000|2022-07-03 04:45:30|1067.88|1062.48|1067.85|1062.45|1067.88|1062.48|1067.85|1062.45|8
1656823540000|2022-07-03 04:45:40|1067.84|1062.44|1067.41|1062.01|1067.84|1062.44|1067.19|1061.79|25
1656823550000|2022-07-03 04:45:50|1067.47|1062.07|1067.14|1061.74|1067.48|1062.08|1067.11|1061.71|33
1656823560000|2022-07-03 04:46:00|1067.13|1061.73|1067.16|1061.76|1067.24|1061.84|1067.13|1061.73|24
1656823570000|2022-07-03 04:46:10|1067.17|1061.77|1067.12|1061.72|1067.18|1061.78|1067.12|1061.72|21
1656823580000|2022-07-03 04:46:20|1067.09|1061.69|1067.13|1061.73|1067.15|1061.75|1067.09|1061.69|20
1656823590000|2022-07-03 04:46:30|1067.14|1061.74|1067.2|1061.8|1067.21|1061.81|1067.11|1061.71|21
1656823600000|2022-07-03 04:46:40|1067.21|1061.81|1066.59|1061.19|1067.21|1061.81|1066.59|1061.19|18
1656823610000|2022-07-03 04:46:50|1066.64|1061.24|1066.06|1060.66|1066.64|1061.24|1066.06|1060.66|34
1656823620000|2022-07-03 04:47:00|1066.07|1060.67|1065.65|1060.25|1066.12|1060.72|1065.57|1060.17|28
1656823630000|2022-07-03 04:47:10|1065.64|1060.24|1065.94|1060.54|1066|1060.6|1065.6|1060.2|29
1656823640000|2022-07-03 04:47:20|1065.96|1060.56|1065.17|1059.77|1065.96|1060.56|1065.17|1059.77|31
1656823650000|2022-07-03 04:47:30|1065.19|1059.79|1065.22|1059.82|1065.29|1059.89|1065.19|1059.79|24
1656823660000|2022-07-03 04:47:40|1065.21|1059.81|1064.36|1058.96|1065.22|1059.82|1064.22|1058.82|30
1656823670000|2022-07-03 04:47:50|1064.31|1058.91|1063.49|1058.09|1064.31|1058.91|1063.11|1057.71|34
1656823680000|2022-07-03 04:48:00|1063.48|1058.08|1062.91|1057.51|1063.48|1058.08|1062.91|1057.51|32
1656823690000|2022-07-03 04:48:10|1062.89|1057.49|1062.96|1057.56|1063.43|1058.03|1062.89|1057.49|34
1656823700000|2022-07-03 04:48:20|1062.97|1057.57|1062.67|1057.27|1062.97|1057.57|1062.52|1057.12|31
1656823710000|2022-07-03 04:48:30|1062.68|1057.28|1062.61|1057.21|1062.92|1057.52|1062.54|1057.14|33
1656823720000|2022-07-03 04:48:40|1062.64|1057.24|1062.76|1057.36|1062.82|1057.42|1062.62|1057.22|30
1656823730000|2022-07-03 04:48:50|1062.92|1057.52|1063.02|1057.62|1063.36|1057.96|1062.92|1057.52|32
1656823740000|2022-07-03 04:49:00|1063.01|1057.61|1062.37|1056.97|1063.01|1057.61|1062.37|1056.97|26
1656823750000|2022-07-03 04:49:10|1062.39|1056.99|1061.6|1056.2|1062.39|1056.99|1061.37|1055.97|35
1656823760000|2022-07-03 04:49:20|1061.61|1056.21|1061.21|1055.81|1061.82|1056.42|1061.21|1055.81|24
1656823770000|2022-07-03 04:49:30|1061.22|1055.82|1060.18|1054.78|1061.22|1055.82|1059.8|1054.4|34
1656823780000|2022-07-03 04:49:40|1060.2|1054.8|1059.83|1054.43|1060.2|1054.8|1059.69|1054.29|34
1656823790000|2022-07-03 04:49:50|1059.76|1054.36|1059.74|1054.34|1060.01|1054.61|1059.69|1054.29|33
1656823800000|2022-07-03 04:50:00|1059.8|1054.4|1058.4|1053|1059.81|1054.41|1058.28|1052.88|35
1656823810000|2022-07-03 04:50:10|1058.35|1052.95|1058.01|1052.61|1058.39|1052.99|1057.98|1052.58|32
1656823820000|2022-07-03 04:50:20|1058.02|1052.62|1058.18|1052.78|1058.2|1052.8|1057.87|1052.47|30
1656823830000|2022-07-03 04:50:30|1058.17|1052.77|1057.55|1052.15|1058.17|1052.77|1057.53|1052.13|27
1656823840000|2022-07-03 04:50:40|1057.54|1052.14|1057.31|1051.91|1057.55|1052.15|1056.88|1051.48|33
1656823850000|2022-07-03 04:50:50|1057.3|1051.9|1056.65|1051.25|1057.32|1051.92|1056.65|1051.25|27
1656823860000|2022-07-03 04:51:00|1056.67|1051.27|1055.8|1050.4|1056.67|1051.27|1055.76|1050.36|34
1656823870000|2022-07-03 04:51:10|1055.79|1050.39|1055.19|1049.79|1055.89|1050.49|1055.19|1049.79|32
1656823880000|2022-07-03 04:51:20|1055.2|1049.8|1055.05|1049.65|1055.31|1049.91|1054.82|1049.42|32
1656823890000|2022-07-03 04:51:30|1055.04|1049.64|1055.45|1050.05|1055.51|1050.11|1055.04|1049.64|32
1656823900000|2022-07-03 04:51:40|1055.29|1049.89|1055.64|1050.24|1055.65|1050.25|1055.13|1049.73|37
1656823910000|2022-07-03 04:51:50|1055.71|1050.31|1055.93|1050.53|1056|1050.6|1055.39|1049.99|35
1656823920000|2022-07-03 04:52:00|1055.85|1050.45|1054.31|1048.91|1055.85|1050.45|1053.74|1048.34|39
1656823930000|2022-07-03 04:52:10|1054.32|1048.92|1054.39|1048.99|1054.39|1048.99|1053.94|1048.54|37
1656823940000|2022-07-03 04:52:20|1054.4|1049|1053.11|1047.71|1054.47|1049.07|1053.1|1047.7|33
1656823950000|2022-07-03 04:52:30|1053.12|1047.72|1052.34|1046.94|1053.13|1047.73|1052.02|1046.62|34
1656823960000|2022-07-03 04:52:40|1052.27|1046.87|1052.51|1047.11|1052.57|1047.17|1052.19|1046.79|34
1656823970000|2022-07-03 04:52:50|1052.59|1047.19|1052.48|1047.08|1052.73|1047.33|1052.46|1047.06|27
1656823980000|2022-07-03 04:53:00|1052.51|1047.11|1052.53|1047.13|1052.77|1047.37|1052.49|1047.09|35
1656823990000|2022-07-03 04:53:10|1052.6|1047.2|1052.41|1047.01|1052.62|1047.22|1052.36|1046.96|29
1656824000000|2022-07-03 04:53:20|1052.4|1047|1052.58|1047.18|1052.6|1047.2|1052.3|1046.9|23
1656824010000|2022-07-03 04:53:30|1052.56|1047.16|1052.28|1046.88|1052.67|1047.27|1052.28|1046.88|26
1656824020000|2022-07-03 04:53:40|1052.29|1046.89|1052.67|1047.27|1052.67|1047.27|1052.29|1046.89|26
1656824030000|2022-07-03 04:53:50|1052.66|1047.26|1053.75|1048.35|1053.86|1048.46|1052.63|1047.23|34
1656824040000|2022-07-03 04:54:00|1053.73|1048.33|1053.07|1047.67|1053.85|1048.45|1052.87|1047.47|39
1656824050000|2022-07-03 04:54:10|1052.98|1047.58|1052.21|1046.81|1053.02|1047.62|1052.19|1046.79|37
1656824060000|2022-07-03 04:54:20|1052.19|1046.79|1050.95|1045.55|1052.23|1046.83|1050.95|1045.55|37
1656824070000|2022-07-03 04:54:30|1050.99|1045.59|1048.04|1042.64|1051|1045.6|1047.71|1042.31|38
1656824080000|2022-07-03 04:54:40|1048.29|1042.89|1047.71|1042.31|1048.45|1043.05|1047.7|1042.3|37
1656824090000|2022-07-03 04:54:50|1047.74|1042.34|1045.97|1040.57|1047.76|1042.36|1045.68|1040.28|39
1656824100000|2022-07-03 04:55:00|1045.78|1040.38|1046.18|1040.78|1046.29|1040.89|1045.65|1040.25|40
1656824110000|2022-07-03 04:55:10|1046.14|1040.74|1046.87|1041.47|1046.91|1041.51|1045.66|1040.26|38
1656824120000|2022-07-03 04:55:20|1046.86|1041.46|1047.92|1042.52|1048.55|1043.15|1046.69|1041.29|38
1656824130000|2022-07-03 04:55:30|1047.85|1042.45|1045.8|1040.4|1047.86|1042.46|1045.8|1040.4|39
1656824140000|2022-07-03 04:55:40|1045.75|1040.35|1044.06|1038.66|1045.76|1040.36|1043.9|1038.5|37
1656824150000|2022-07-03 04:55:50|1044.11|1038.71|1043.18|1037.78|1044.43|1039.03|1043.12|1037.72|39
1656824160000|2022-07-03 04:56:00|1043.16|1037.76|1044.24|1038.84|1044.24|1038.84|1042.55|1037.15|36
1656824170000|2022-07-03 04:56:10|1044.23|1038.83|1044.81|1039.41|1045.88|1040.48|1044.23|1038.83|40
1656824180000|2022-07-03 04:56:20|1044.63|1039.23|1044.05|1038.65|1044.63|1039.23|1043.54|1038.14|35
1656824190000|2022-07-03 04:56:30|1043.96|1038.56|1048.56|1043.16|1048.56|1043.16|1043.96|1038.56|39
1656824200000|2022-07-03 04:56:40|1048.71|1043.31|1048.65|1043.25|1049.05|1043.65|1047.81|1042.41|38
1656824210000|2022-07-03 04:56:50|1048.69|1043.29|1050.78|1045.38|1051.08|1045.68|1048.69|1043.29|40
1656824220000|2022-07-03 04:57:00|1050.97|1045.57|1048.93|1043.53|1051.13|1045.73|1048.46|1043.06|40
1656824230000|2022-07-03 04:57:10|1048.72|1043.32|1049.95|1044.55|1050.11|1044.71|1048.44|1043.04|35
1656824240000|2022-07-03 04:57:20|1049.78|1044.38|1049.55|1044.15|1049.78|1044.38|1049.32|1043.92|35
1656824250000|2022-07-03 04:57:30|1049.46|1044.06|1050.9|1045.5|1050.9|1045.5|1049.41|1044.01|35
1656824260000|2022-07-03 04:57:40|1051.09|1045.69|1053.03|1047.63|1053.59|1048.19|1051|1045.6|39
1656824270000|2022-07-03 04:57:50|1052.95|1047.55|1054.14|1048.74|1054.14|1048.74|1052.89|1047.49|38
1656824280000|2022-07-03 04:58:00|1054.45|1049.05|1057.06|1051.66|1057.06|1051.66|1054.42|1049.02|36
1656824290000|2022-07-03 04:58:10|1057.14|1051.74|1059.95|1054.55|1060.53|1055.13|1057.14|1051.74|39
1656824300000|2022-07-03 04:58:20|1060.07|1054.67|1063.77|1058.37|1063.77|1058.37|1059.73|1054.33|40
1656824310000|2022-07-03 04:58:30|1063.74|1058.34|1063.38|1057.98|1065.75|1060.35|1063.38|1057.98|40
1656824320000|2022-07-03 04:58:40|1063.39|1057.99|1063.01|1057.61|1063.88|1058.48|1060.95|1055.55|38
1656824330000|2022-07-03 04:58:50|1062.92|1057.52|1061.71|1056.31|1063.2|1057.8|1061.71|1056.31|40
1656824340000|2022-07-03 04:59:00|1061.76|1056.36|1063.62|1058.22|1063.99|1058.59|1061.66|1056.26|39
1656824350000|2022-07-03 04:59:10|1063.57|1058.17|1064.84|1059.44|1065.51|1060.11|1063.52|1058.12|40
1656824360000|2022-07-03 04:59:20|1064.93|1059.53|1065.04|1059.64|1065.51|1060.11|1064.85|1059.45|38
1656824370000|2022-07-03 04:59:30|1065.12|1059.72|1066.95|1061.55|1066.95|1061.55|1065.12|1059.72|37
1656824380000|2022-07-03 04:59:40|1067.27|1061.87|1067.73|1062.33|1067.82|1062.42|1066.52|1061.12|39
1656824390000|2022-07-03 04:59:50|1067.69|1062.29|1072.95|1067.55|1072.95|1067.55|1067.67|1062.27|39
1656824400000|2022-07-03 05:00:00|1073.55|1068.15|1073.49|1068.09|1074.21|1068.81|1073.09|1067.69|40
1656824410000|2022-07-03 05:00:10|1073.5|1068.1|1077.16|1071.76|1077.99|1072.59|1073.5|1068.1|40
1656824420000|2022-07-03 05:00:20|1077.28|1071.88|1080.27|1074.87|1080.66|1075.26|1077.28|1071.88|39
1656824430000|2022-07-03 05:00:30|1080.53|1075.13|1085.2|1079.8|1085.34|1079.94|1080.43|1075.03|37
1656824440000|2022-07-03 05:00:40|1085.26|1079.86|1085.25|1079.85|1088.4|1083|1084.95|1079.55|40
1656824450000|2022-07-03 05:00:50|1084.96|1079.56|1083.06|1077.66|1085.33|1079.93|1083.04|1077.64|38
1656824460000|2022-07-03 05:01:00|1083.39|1077.99|1082.48|1077.08|1084.44|1079.04|1082.48|1077.08|40
1656824470000|2022-07-03 05:01:10|1082.13|1076.73|1078.91|1073.51|1082.13|1076.73|1078.91|1073.51|38
1656824480000|2022-07-03 05:01:20|1078.84|1073.44|1080.82|1075.42|1080.94|1075.54|1078.57|1073.17|37
1656824490000|2022-07-03 05:01:30|1080.77|1075.37|1078.7|1073.3|1080.77|1075.37|1078.7|1073.3|39
1656824500000|2022-07-03 05:01:40|1078.75|1073.35|1077.17|1071.77|1078.77|1073.37|1076.94|1071.54|33
1656824510000|2022-07-03 05:01:50|1076.96|1071.56|1077.65|1072.25|1077.76|1072.36|1076.75|1071.35|36
1656824520000|2022-07-03 05:02:00|1077.58|1072.18|1078.16|1072.76|1078.73|1073.33|1077.43|1072.03|36
1656824530000|2022-07-03 05:02:10|1078.17|1072.77|1076.39|1070.99|1078.56|1073.16|1076.39|1070.99|39
1656824540000|2022-07-03 05:02:20|1076.44|1071.04|1074.48|1069.08|1076.78|1071.38|1074.48|1069.08|37
1656824550000|2022-07-03 05:02:30|1074.23|1068.83|1074.69|1069.29|1074.74|1069.34|1073.68|1068.28|40
1656824560000|2022-07-03 05:02:40|1074.74|1069.34|1078.57|1073.17|1078.57|1073.17|1074.74|1069.34|38
1656824570000|2022-07-03 05:02:50|1078.68|1073.28|1078.39|1072.99|1078.78|1073.38|1077.47|1072.07|39
1656824580000|2022-07-03 05:03:00|1078.43|1073.03|1078.49|1073.09|1078.91|1073.51|1078.34|1072.94|39
1656824590000|2022-07-03 05:03:10|1078.54|1073.14|1079.66|1074.26|1080.56|1075.16|1078.54|1073.14|38
1656824600000|2022-07-03 05:03:20|1080.19|1074.79|1081.44|1076.04|1082.07|1076.67|1080.19|1074.79|40
1656824610000|2022-07-03 05:03:30|1081.53|1076.13|1078.79|1073.39|1081.53|1076.13|1078.79|1073.39|40
1656824620000|2022-07-03 05:03:40|1078.78|1073.38|1078.15|1072.75|1078.78|1073.38|1077.99|1072.59|37
1656824630000|2022-07-03 05:03:50|1078.11|1072.71|1078.23|1072.83|1078.3|1072.9|1077.97|1072.57|33
1656824640000|2022-07-03 05:04:00|1078.38|1072.98|1079.58|1074.18|1080.31|1074.91|1078.38|1072.98|38
1656824650000|2022-07-03 05:04:10|1079.61|1074.21|1079.51|1074.11|1080.6|1075.2|1079.49|1074.09|35
1656824660000|2022-07-03 05:04:20|1079.54|1074.14|1078.4|1073|1079.55|1074.15|1078.31|1072.91|36
1656824670000|2022-07-03 05:04:30|1078.37|1072.97|1078.21|1072.81|1078.56|1073.16|1078.15|1072.75|33
1656824680000|2022-07-03 05:04:40|1078.22|1072.82|1079.8|1074.4|1079.82|1074.42|1078.22|1072.82|34
1656824690000|2022-07-03 05:04:50|1079.68|1074.28|1079.5|1074.1|1079.68|1074.28|1079|1073.6|36
1656824700000|2022-07-03 05:05:00|1079.51|1074.11|1079.5|1074.1|1079.54|1074.14|1079.01|1073.61|34
1656824710000|2022-07-03 05:05:10|1079.63|1074.23|1079.72|1074.32|1079.89|1074.49|1079.46|1074.06|33
1656824720000|2022-07-03 05:05:20|1079.96|1074.56|1081.61|1076.21|1081.61|1076.21|1079.96|1074.56|37
1656824730000|2022-07-03 05:05:30|1081.7|1076.3|1081.64|1076.24|1082.03|1076.63|1081.55|1076.15|37
1656824740000|2022-07-03 05:05:40|1081.65|1076.25|1080.42|1075.02|1081.65|1076.25|1080.15|1074.75|36
1656824750000|2022-07-03 05:05:50|1080.33|1074.93|1080.67|1075.27|1080.67|1075.27|1080.23|1074.83|33
1656824760000|2022-07-03 05:06:00|1081.04|1075.64|1080.86|1075.46|1081.53|1076.13|1080.83|1075.43|29
1656824770000|2022-07-03 05:06:10|1080.87|1075.47|1082.74|1077.34|1082.95|1077.55|1080.82|1075.42|38
1656824780000|2022-07-03 05:06:20|1082.72|1077.32|1083.7|1078.3|1084.28|1078.88|1082.69|1077.29|38
1656824790000|2022-07-03 05:06:30|1083.67|1078.27|1083.14|1077.74|1084|1078.6|1082.97|1077.57|37
1656824800000|2022-07-03 05:06:40|1083.06|1077.66|1082.06|1076.66|1083.14|1077.74|1082.06|1076.66|33
1656824810000|2022-07-03 05:06:50|1082.07|1076.67|1081.64|1076.24|1082.07|1076.67|1081.37|1075.97|35
1656824820000|2022-07-03 05:07:00|1081.65|1076.25|1081.38|1075.98|1082.32|1076.92|1081.38|1075.98|38
1656824830000|2022-07-03 05:07:10|1081.32|1075.92|1080.18|1074.78|1081.33|1075.93|1079.93|1074.53|39
1656824840000|2022-07-03 05:07:20|1080.08|1074.68|1079.24|1073.84|1080.15|1074.75|1078.88|1073.48|36
1656824850000|2022-07-03 05:07:30|1079.33|1073.93|1080.67|1075.27|1080.67|1075.27|1079.29|1073.89|37
1656824860000|2022-07-03 05:07:40|1080.63|1075.23|1078.61|1073.21|1080.63|1075.23|1078.61|1073.21|38
1656824870000|2022-07-03 05:07:50|1078.5|1073.1|1079.4|1074|1079.64|1074.24|1078.42|1073.02|38
1656824880000|2022-07-03 05:08:00|1079.54|1074.14|1078.78|1073.38|1079.58|1074.18|1078.73|1073.33|36
1656824890000|2022-07-03 05:08:10|1078.68|1073.28|1079.49|1074.09|1079.68|1074.28|1078.51|1073.11|37
1656824900000|2022-07-03 05:08:20|1079.66|1074.26|1079.29|1073.89|1079.74|1074.34|1078.86|1073.46|37
1656824910000|2022-07-03 05:08:30|1079.28|1073.88|1081.68|1076.28|1081.68|1076.28|1079.28|1073.88|38
1656824920000|2022-07-03 05:08:40|1081.88|1076.48|1081.66|1076.26|1082.5|1077.1|1081.57|1076.17|39
1656824930000|2022-07-03 05:08:50|1081.67|1076.27|1081.98|1076.58|1082|1076.6|1080.84|1075.44|36
1656824940000|2022-07-03 05:09:00|1081.97|1076.57|1081.62|1076.22|1081.98|1076.58|1081.43|1076.03|36
1656824950000|2022-07-03 05:09:10|1081.66|1076.26|1081.26|1075.86|1082.24|1076.84|1081.24|1075.84|33
1656824960000|2022-07-03 05:09:20|1081.23|1075.83|1080.92|1075.52|1081.42|1076.02|1080.9|1075.5|32
1656824970000|2022-07-03 05:09:30|1080.98|1075.58|1081.13|1075.73|1081.28|1075.88|1080.87|1075.47|38
1656824980000|2022-07-03 05:09:40|1081.17|1075.77|1080.72|1075.32|1081.18|1075.78|1080.72|1075.32|30
1656824990000|2022-07-03 05:09:50|1080.76|1075.36|1080.15|1074.75|1080.81|1075.41|1079.89|1074.49|38
1656825000000|2022-07-03 05:10:00|1080.14|1074.74|1080.04|1074.64|1080.16|1074.76|1079.7|1074.3|35
1656825010000|2022-07-03 05:10:10|1080.02|1074.62|1079.66|1074.26|1080.14|1074.74|1079.54|1074.14|36
1656825020000|2022-07-03 05:10:20|1079.63|1074.23|1079.12|1073.72|1079.64|1074.24|1079.08|1073.68|34
1656825030000|2022-07-03 05:10:30|1079.09|1073.69|1079.17|1073.77|1079.24|1073.84|1078.74|1073.34|33
1656825040000|2022-07-03 05:10:40|1079.14|1073.74|1077.61|1072.21|1079.14|1073.74|1077.47|1072.07|37
1656825050000|2022-07-03 05:10:50|1077.84|1072.44|1078.02|1072.62|1078.46|1073.06|1077.19|1071.79|37
1656825060000|2022-07-03 05:11:00|1078|1072.6|1077.35|1071.95|1078.05|1072.65|1077.29|1071.89|35
1656825070000|2022-07-03 05:11:10|1077.38|1071.98|1076.23|1070.83|1077.38|1071.98|1075.92|1070.52|39
1656825080000|2022-07-03 05:11:20|1076.16|1070.76|1074.6|1069.2|1076.16|1070.76|1074.6|1069.2|36
1656825090000|2022-07-03 05:11:30|1074.48|1069.08|1075.78|1070.38|1075.78|1070.38|1074.07|1068.67|34
1656825100000|2022-07-03 05:11:40|1075.92|1070.52|1077.08|1071.68|1077.82|1072.42|1075.92|1070.52|36
1656825110000|2022-07-03 05:11:50|1077.1|1071.7|1077.39|1071.99|1077.39|1071.99|1076.62|1071.22|35
1656825120000|2022-07-03 05:12:00|1077.44|1072.04|1077.15|1071.75|1077.71|1072.31|1076.7|1071.3|38
1656825130000|2022-07-03 05:12:10|1077.1|1071.7|1076.74|1071.34|1077.13|1071.73|1076.61|1071.21|29
1656825140000|2022-07-03 05:12:20|1076.86|1071.46|1077.33|1071.93|1077.33|1071.93|1076.83|1071.43|35
1656825150000|2022-07-03 05:12:30|1077.32|1071.92|1076.58|1071.18|1077.74|1072.34|1076.56|1071.16|37
1656825160000|2022-07-03 05:12:40|1076.57|1071.17|1075.82|1070.42|1076.57|1071.17|1075.43|1070.03|33
1656825170000|2022-07-03 05:12:50|1075.8|1070.4|1075.06|1069.66|1075.83|1070.43|1075.01|1069.61|36
1656825180000|2022-07-03 05:13:00|1075.05|1069.65|1073.41|1068.01|1075.1|1069.7|1073.27|1067.87|34
1656825190000|2022-07-03 05:13:10|1073.68|1068.28|1073.45|1068.05|1074.49|1069.09|1073.45|1068.05|36
1656825200000|2022-07-03 05:13:20|1073.44|1068.04|1073.55|1068.15|1073.7|1068.3|1072.9|1067.5|33
1656825210000|2022-07-03 05:13:30|1073.54|1068.14|1073.51|1068.11|1073.54|1068.14|1073.31|1067.91|34
1656825220000|2022-07-03 05:13:40|1073.52|1068.12|1075.29|1069.89|1075.35|1069.95|1073.49|1068.09|38
1656825230000|2022-07-03 05:13:50|1075.28|1069.88|1074.95|1069.55|1075.46|1070.06|1074.95|1069.55|33
1656825240000|2022-07-03 05:14:00|1075.01|1069.61|1074.8|1069.4|1075.52|1070.12|1074.65|1069.25|36
1656825250000|2022-07-03 05:14:10|1074.82|1069.42|1073.95|1068.55|1074.86|1069.46|1073.95|1068.55|37
1656825260000|2022-07-03 05:14:20|1073.93|1068.53|1074.36|1068.96|1074.69|1069.29|1073.77|1068.37|31
1656825270000|2022-07-03 05:14:30|1074.37|1068.97|1074.32|1068.92|1074.76|1069.36|1074.15|1068.75|36
1656825280000|2022-07-03 05:14:40|1074.17|1068.77|1074.42|1069.02|1074.55|1069.15|1074.04|1068.64|30
1656825290000|2022-07-03 05:14:50|1074.4|1069|1073.55|1068.15|1074.4|1069|1073.5|1068.1|33
1656825300000|2022-07-03 05:15:00|1073.51|1068.11|1073.53|1068.13|1073.61|1068.21|1073.16|1067.76|36
1656825310000|2022-07-03 05:15:10|1073.45|1068.05|1071.9|1066.5|1073.46|1068.06|1071.9|1066.5|35
1656825320000|2022-07-03 05:15:20|1071.86|1066.46|1070.92|1065.52|1071.89|1066.49|1070.91|1065.51|35
1656825330000|2022-07-03 05:15:30|1070.91|1065.51|1070.8|1065.4|1071.12|1065.72|1070.79|1065.39|35
1656825340000|2022-07-03 05:15:40|1070.72|1065.32|1069.94|1064.54|1070.72|1065.32|1068.98|1063.58|35
1656825350000|2022-07-03 05:15:50|1069.72|1064.32|1070.61|1065.21|1070.78|1065.38|1069.34|1063.94|39
1656825360000|2022-07-03 05:16:00|1070.59|1065.19|1069.99|1064.59|1070.59|1065.19|1069.97|1064.57|36
1656825370000|2022-07-03 05:16:10|1069.96|1064.56|1070.39|1064.99|1070.4|1065|1069.96|1064.56|30
1656825380000|2022-07-03 05:16:20|1070.38|1064.98|1070.12|1064.72|1071|1065.6|1070.05|1064.65|35
1656825390000|2022-07-03 05:16:30|1070.17|1064.77|1069.89|1064.49|1070.42|1065.02|1069.68|1064.28|32
1656825400000|2022-07-03 05:16:40|1069.92|1064.52|1069.93|1064.53|1070.12|1064.72|1069.8|1064.4|36
1656825410000|2022-07-03 05:16:50|1069.89|1064.49|1069.59|1064.19|1070.09|1064.69|1069.46|1064.06|30
1656825420000|2022-07-03 05:17:00|1069.81|1064.41|1070.66|1065.26|1070.8|1065.4|1069.57|1064.17|35
1656825430000|2022-07-03 05:17:10|1070.69|1065.29|1073.43|1068.03|1073.43|1068.03|1070.69|1065.29|35
1656825440000|2022-07-03 05:17:20|1073.34|1067.94|1072.19|1066.79|1074.24|1068.84|1072.19|1066.79|38
1656825450000|2022-07-03 05:17:30|1072.21|1066.81|1071.22|1065.82|1072.22|1066.82|1071.04|1065.64|35
1656825460000|2022-07-03 05:17:40|1071.15|1065.75|1070.49|1065.09|1071.15|1065.75|1070.3|1064.9|37
1656825470000|2022-07-03 05:17:50|1070.43|1065.03|1070.03|1064.63|1070.43|1065.03|1069.99|1064.59|37
1656825480000|2022-07-03 05:18:00|1070.01|1064.61|1072.2|1066.8|1072.21|1066.81|1069.59|1064.19|38
1656825490000|2022-07-03 05:18:10|1072.3|1066.9|1073.88|1068.48|1073.89|1068.49|1072.3|1066.9|38
1656825500000|2022-07-03 05:18:20|1073.87|1068.47|1074.64|1069.24|1074.64|1069.24|1073.87|1068.47|35
1656825510000|2022-07-03 05:18:30|1074.63|1069.23|1073.2|1067.8|1074.93|1069.53|1073.2|1067.8|37
1656825520000|2022-07-03 05:18:40|1072.96|1067.56|1073.54|1068.14|1073.67|1068.27|1072.55|1067.15|38
1656825530000|2022-07-03 05:18:50|1073.55|1068.15|1072.95|1067.55|1073.64|1068.24|1072.8|1067.4|37
1656825540000|2022-07-03 05:19:00|1072.85|1067.45|1073.21|1067.81|1073.21|1067.81|1072.49|1067.09|35
1656825550000|2022-07-03 05:19:10|1073.23|1067.83|1071.78|1066.38|1073.23|1067.83|1071.77|1066.37|37
1656825560000|2022-07-03 05:19:20|1071.77|1066.37|1071.94|1066.54|1071.95|1066.55|1071.05|1065.65|35
1656825570000|2022-07-03 05:19:30|1071.95|1066.55|1071.4|1066|1072.06|1066.66|1071.36|1065.96|35
1656825580000|2022-07-03 05:19:40|1071.41|1066.01|1071.36|1065.96|1071.42|1066.02|1070.79|1065.39|32
1656825590000|2022-07-03 05:19:50|1071.35|1065.95|1071.31|1065.91|1071.4|1066|1071.16|1065.76|35
1656825600000|2022-07-03 05:20:00|1071.32|1065.92|1070.89|1065.49|1071.32|1065.92|1070.8|1065.4|35
1656825610000|2022-07-03 05:20:10|1070.9|1065.5|1071.19|1065.79|1071.37|1065.97|1070.87|1065.47|33
1656825620000|2022-07-03 05:20:20|1071.09|1065.69|1070.88|1065.48|1071.13|1065.73|1070.69|1065.29|32
1656825630000|2022-07-03 05:20:30|1070.89|1065.49|1070.79|1065.39|1071.02|1065.62|1070.76|1065.36|34
1656825640000|2022-07-03 05:20:40|1070.8|1065.4|1071.96|1066.56|1071.96|1066.56|1070.8|1065.4|31
1656825650000|2022-07-03 05:20:50|1071.98|1066.58|1072.28|1066.88|1072.54|1067.14|1071.98|1066.58|37
1656825660000|2022-07-03 05:21:00|1072.33|1066.93|1071.87|1066.47|1072.5|1067.1|1071.63|1066.23|34
1656825670000|2022-07-03 05:21:10|1071.83|1066.43|1072.67|1067.27|1072.67|1067.27|1071.83|1066.43|34
1656825680000|2022-07-03 05:21:20|1072.7|1067.3|1073.25|1067.85|1073.25|1067.85|1072.65|1067.25|29
1656825690000|2022-07-03 05:21:30|1073.36|1067.96|1074.24|1068.84|1074.49|1069.09|1073.36|1067.96|36
1656825700000|2022-07-03 05:21:40|1074.25|1068.85|1074.33|1068.93|1074.33|1068.93|1073.86|1068.46|32
1656825710000|2022-07-03 05:21:50|1074.25|1068.85|1074.13|1068.73|1074.26|1068.86|1074.02|1068.62|34
1656825720000|2022-07-03 05:22:00|1074.06|1068.66|1074.06|1068.66|1074.2|1068.8|1074.05|1068.65|32
1656825730000|2022-07-03 05:22:10|1074.01|1068.61|1073.78|1068.38|1074.01|1068.61|1073.65|1068.25|32
1656825740000|2022-07-03 05:22:20|1073.72|1068.32|1073.9|1068.5|1073.9|1068.5|1073.61|1068.21|27
1656825750000|2022-07-03 05:22:30|1073.88|1068.48|1073.52|1068.12|1073.96|1068.56|1073.52|1068.12|30
1656825760000|2022-07-03 05:22:40|1073.46|1068.06|1073.97|1068.57|1073.97|1068.57|1073.41|1068.01|30
1656825770000|2022-07-03 05:22:50|1073.96|1068.56|1074.58|1069.18|1074.93|1069.53|1073.95|1068.55|37
1656825780000|2022-07-03 05:23:00|1074.61|1069.21|1075.29|1069.89|1075.4|1070|1074.58|1069.18|32
1656825790000|2022-07-03 05:23:10|1075.27|1069.87|1075.42|1070.02|1075.8|1070.4|1075.22|1069.82|36
1656825800000|2022-07-03 05:23:20|1075.45|1070.05|1075.64|1070.24|1075.92|1070.52|1075.45|1070.05|34
1656825810000|2022-07-03 05:23:30|1075.53|1070.13|1074.63|1069.23|1075.53|1070.13|1074.63|1069.23|34
1656825820000|2022-07-03 05:23:40|1074.56|1069.16|1074.13|1068.73|1074.56|1069.16|1073.88|1068.48|35
1656825830000|2022-07-03 05:23:50|1074.05|1068.65|1073.86|1068.46|1074.09|1068.69|1073.86|1068.46|23
1656825840000|2022-07-03 05:24:00|1073.82|1068.42|1074.3|1068.9|1074.34|1068.94|1073.76|1068.36|33
1656825850000|2022-07-03 05:24:10|1074.32|1068.92|1073.91|1068.51|1074.37|1068.97|1073.91|1068.51|33
1656825860000|2022-07-03 05:24:20|1073.84|1068.44|1072.63|1067.23|1073.84|1068.44|1072.63|1067.23|34
1656825870000|2022-07-03 05:24:30|1072.67|1067.27|1073.19|1067.79|1073.41|1068.01|1072.67|1067.27|26
1656825880000|2022-07-03 05:24:40|1073.17|1067.77|1072.82|1067.42|1073.19|1067.79|1072.81|1067.41|32
1656825890000|2022-07-03 05:24:50|1072.81|1067.41|1072.21|1066.81|1072.81|1067.41|1072.15|1066.75|33
1656825900000|2022-07-03 05:25:00|1072.2|1066.8|1072.17|1066.77|1072.33|1066.93|1072.08|1066.68|35
1656825910000|2022-07-03 05:25:10|1072.15|1066.75|1072.42|1067.02|1072.42|1067.02|1072.11|1066.71|26
1656825920000|2022-07-03 05:25:20|1072.39|1066.99|1072.71|1067.31|1072.8|1067.4|1072.39|1066.99|34
1656825930000|2022-07-03 05:25:30|1072.67|1067.27|1072.6|1067.2|1072.69|1067.29|1072.5|1067.1|21
1656825940000|2022-07-03 05:25:40|1072.63|1067.23|1073.1|1067.7|1073.1|1067.7|1072.55|1067.15|28
1656825950000|2022-07-03 05:25:50|1073.12|1067.72|1072.63|1067.23|1073.12|1067.72|1072.61|1067.21|34
1656825960000|2022-07-03 05:26:00|1072.62|1067.22|1072.37|1066.97|1072.64|1067.24|1072.36|1066.96|22
1656825970000|2022-07-03 05:26:10|1072.36|1066.96|1071.96|1066.56|1072.41|1067.01|1071.9|1066.5|28
1656825980000|2022-07-03 05:26:20|1071.95|1066.55|1070.74|1065.34|1071.96|1066.56|1070.74|1065.34|30
1656825990000|2022-07-03 05:26:30|1070.62|1065.22|1070.85|1065.45|1071.27|1065.87|1070.61|1065.21|35
1656826000000|2022-07-03 05:26:40|1070.81|1065.41|1070.93|1065.53|1071.04|1065.64|1070.78|1065.38|34
1656826010000|2022-07-03 05:26:50|1070.96|1065.56|1069.95|1064.55|1071|1065.6|1069.95|1064.55|33
1656826020000|2022-07-03 05:27:00|1069.69|1064.29|1069.44|1064.04|1069.69|1064.29|1069.41|1064.01|32
1656826030000|2022-07-03 05:27:10|1069.42|1064.02|1070.73|1065.33|1070.79|1065.39|1069.41|1064.01|32
1656826040000|2022-07-03 05:27:20|1070.71|1065.31|1069.56|1064.16|1070.71|1065.31|1069.56|1064.16|33
1656826050000|2022-07-03 05:27:30|1069.48|1064.08|1069.34|1063.94|1069.48|1064.08|1069.27|1063.87|22
1656826060000|2022-07-03 05:27:40|1069.29|1063.89|1069.59|1064.19|1069.6|1064.2|1069.19|1063.79|33
1656826070000|2022-07-03 05:27:50|1069.61|1064.21|1069.4|1064|1069.61|1064.21|1069.28|1063.88|24
1656826080000|2022-07-03 05:28:00|1069.39|1063.99|1069.16|1063.76|1069.45|1064.05|1069.16|1063.76|29
1656826090000|2022-07-03 05:28:10|1069.03|1063.63|1068.52|1063.12|1069.08|1063.68|1068.5|1063.1|35
1656826100000|2022-07-03 05:28:20|1068.61|1063.21|1068.46|1063.06|1068.92|1063.52|1068.46|1063.06|32
1656826110000|2022-07-03 05:28:30|1068.47|1063.07|1068.19|1062.79|1068.47|1063.07|1068.08|1062.68|31
1656826120000|2022-07-03 05:28:40|1068.18|1062.78|1067.63|1062.23|1068.18|1062.78|1067.59|1062.19|30
1656826130000|2022-07-03 05:28:50|1067.65|1062.25|1067.99|1062.59|1068.22|1062.82|1067.63|1062.23|34
1656826140000|2022-07-03 05:29:00|1067.97|1062.57|1067.76|1062.36|1067.97|1062.57|1067.72|1062.32|31
1656826150000|2022-07-03 05:29:10|1067.73|1062.33|1067.53|1062.13|1067.9|1062.5|1067.53|1062.13|23
1656826160000|2022-07-03 05:29:20|1067.51|1062.11|1066.74|1061.34|1067.51|1062.11|1066.63|1061.23|36
1656826170000|2022-07-03 05:29:30|1066.75|1061.35|1065.33|1059.93|1066.75|1061.35|1065.33|1059.93|34
1656826180000|2022-07-03 05:29:40|1065.29|1059.89|1066.32|1060.92|1066.55|1061.15|1065.18|1059.78|38
1656826190000|2022-07-03 05:29:50|1066.33|1060.93|1066.48|1061.08|1066.53|1061.13|1065.85|1060.45|37
1656826200000|2022-07-03 05:30:00|1066.43|1061.03|1065.81|1060.41|1067.21|1061.81|1065.8|1060.4|37
1656826210000|2022-07-03 05:30:10|1065.8|1060.4|1066.05|1060.65|1066.31|1060.91|1065.8|1060.4|35
1656826220000|2022-07-03 05:30:20|1066.04|1060.64|1066.2|1060.8|1066.41|1061.01|1066.02|1060.62|30
1656826230000|2022-07-03 05:30:30|1066.19|1060.79|1066.88|1061.48|1066.94|1061.54|1066.14|1060.74|32
1656826240000|2022-07-03 05:30:40|1066.82|1061.42|1067.16|1061.76|1067.16|1061.76|1066.74|1061.34|31
1656826250000|2022-07-03 05:30:50|1067.21|1061.81|1067.44|1062.04|1068.12|1062.72|1067.21|1061.81|33
1656826260000|2022-07-03 05:31:00|1067.41|1062.01|1068.11|1062.71|1068.14|1062.74|1067.28|1061.88|38
1656826270000|2022-07-03 05:31:10|1068.05|1062.65|1067.97|1062.57|1068.21|1062.81|1067.26|1061.86|37
1656826280000|2022-07-03 05:31:20|1067.91|1062.51|1067.85|1062.45|1068.01|1062.61|1067.53|1062.13|35
1656826290000|2022-07-03 05:31:30|1067.74|1062.34|1067.34|1061.94|1067.8|1062.4|1067.25|1061.85|29
1656826300000|2022-07-03 05:31:40|1067.37|1061.97|1067.43|1062.03|1067.48|1062.08|1067.17|1061.77|27
1656826310000|2022-07-03 05:31:50|1067.4|1062|1067.44|1062.04|1067.46|1062.06|1067.33|1061.93|13
1656826320000|2022-07-03 05:32:00|1067.47|1062.07|1066.77|1061.37|1067.48|1062.08|1066.7|1061.3|34
1656826330000|2022-07-03 05:32:10|1066.75|1061.35|1066.53|1061.13|1066.99|1061.59|1066.53|1061.13|35
1656826340000|2022-07-03 05:32:20|1066.5|1061.1|1066.32|1060.92|1066.61|1061.21|1066.32|1060.92|29
1656826350000|2022-07-03 05:32:30|1066.4|1061|1066.07|1060.67|1066.4|1061|1066.04|1060.64|31
1656826360000|2022-07-03 05:32:40|1066.1|1060.7|1065.79|1060.39|1066.17|1060.77|1065.74|1060.34|30
1656826370000|2022-07-03 05:32:50|1065.75|1060.35|1065.82|1060.42|1065.84|1060.44|1065.74|1060.34|25
1656826380000|2022-07-03 05:33:00|1065.8|1060.4|1065.73|1060.33|1065.8|1060.4|1065.68|1060.28|22
1656826390000|2022-07-03 05:33:10|1065.71|1060.31|1066.07|1060.67|1066.27|1060.87|1065.69|1060.29|32
1656826400000|2022-07-03 05:33:20|1066.08|1060.68|1064.23|1058.83|1066.34|1060.94|1064.02|1058.62|30
1656826410000|2022-07-03 05:33:30|1064.24|1058.84|1064.43|1059.03|1064.43|1059.03|1064.02|1058.62|32
1656826420000|2022-07-03 05:33:40|1064.38|1058.98|1064.5|1059.1|1064.66|1059.26|1064.36|1058.96|35
1656826430000|2022-07-03 05:33:50|1064.49|1059.09|1064.85|1059.45|1064.85|1059.45|1064.48|1059.08|27
1656826440000|2022-07-03 05:34:00|1064.65|1059.25|1065.29|1059.89|1065.29|1059.89|1064.55|1059.15|36
1656826450000|2022-07-03 05:34:10|1065.24|1059.84|1064.56|1059.16|1065.31|1059.91|1064.51|1059.11|35
1656826460000|2022-07-03 05:34:20|1064.51|1059.11|1064.87|1059.47|1064.96|1059.56|1064.47|1059.07|30
1656826470000|2022-07-03 05:34:30|1064.86|1059.46|1064.91|1059.51|1064.93|1059.53|1064.86|1059.46|18
1656826480000|2022-07-03 05:34:40|1064.9|1059.5|1065.73|1060.33|1065.8|1060.4|1064.9|1059.5|21
1656826490000|2022-07-03 05:34:50|1065.63|1060.23|1065.62|1060.22|1065.86|1060.46|1065.56|1060.16|29
1656826500000|2022-07-03 05:35:00|1065.54|1060.14|1065.32|1059.92|1065.54|1060.14|1064.96|1059.56|31
1656826510000|2022-07-03 05:35:10|1065.35|1059.95|1065.56|1060.16|1065.65|1060.25|1065.25|1059.85|31
1656826520000|2022-07-03 05:35:20|1065.55|1060.15|1065.7|1060.3|1065.78|1060.38|1065.55|1060.15|26
1656826530000|2022-07-03 05:35:30|1065.56|1060.16|1065.45|1060.05|1065.57|1060.17|1065.4|1060|26
1656826540000|2022-07-03 05:35:40|1065.46|1060.06|1065.2|1059.8|1065.6|1060.2|1065.2|1059.8|17
1656826550000|2022-07-03 05:35:50|1065.21|1059.81|1065.44|1060.04|1065.47|1060.07|1065.2|1059.8|14
1656826560000|2022-07-03 05:36:00|1065.42|1060.02|1064.89|1059.49|1065.42|1060.02|1064.62|1059.22|33
1656826570000|2022-07-03 05:36:10|1064.93|1059.53|1063.91|1058.51|1064.93|1059.53|1063.89|1058.49|34
1656826580000|2022-07-03 05:36:20|1063.73|1058.33|1062.88|1057.48|1063.73|1058.33|1062.87|1057.47|36
1656826590000|2022-07-03 05:36:30|1062.86|1057.46|1062.96|1057.56|1063.09|1057.69|1062.79|1057.39|34
1656826600000|2022-07-03 05:36:40|1062.94|1057.54|1062.84|1057.44|1062.99|1057.59|1062.84|1057.44|29
1656826610000|2022-07-03 05:36:50|1062.4|1057|1062.07|1056.67|1062.4|1057|1061.68|1056.28|37
1656826620000|2022-07-03 05:37:00|1062.05|1056.65|1062.08|1056.68|1062.08|1056.68|1061.69|1056.29|34
1656826630000|2022-07-03 05:37:10|1062.07|1056.67|1062.96|1057.56|1062.96|1057.56|1061.98|1056.58|36
1656826640000|2022-07-03 05:37:20|1062.97|1057.57|1062.64|1057.24|1062.99|1057.59|1062.44|1057.04|37
1656826650000|2022-07-03 05:37:30|1062.56|1057.16|1061.9|1056.5|1062.7|1057.3|1061.9|1056.5|31
1656826660000|2022-07-03 05:37:40|1061.87|1056.47|1061.65|1056.25|1061.92|1056.52|1061.61|1056.21|31
1656826670000|2022-07-03 05:37:50|1061.63|1056.23|1062.1|1056.7|1062.15|1056.75|1061.63|1056.23|23
1656826680000|2022-07-03 05:38:00|1062.12|1056.72|1062.95|1057.55|1063.16|1057.76|1061.82|1056.42|31
1656826690000|2022-07-03 05:38:10|1062.9|1057.5|1062.47|1057.07|1062.9|1057.5|1062.45|1057.05|33
1656826700000|2022-07-03 05:38:20|1062.57|1057.17|1062.82|1057.42|1063.04|1057.64|1062.57|1057.17|30
1656826710000|2022-07-03 05:38:30|1062.81|1057.41|1062.87|1057.47|1062.89|1057.49|1062.53|1057.13|37
1656826720000|2022-07-03 05:38:40|1062.93|1057.53|1063.05|1057.65|1063.15|1057.75|1062.93|1057.53|34
1656826730000|2022-07-03 05:38:50|1063.06|1057.66|1062.67|1057.27|1063.19|1057.79|1062.67|1057.27|31
1656826740000|2022-07-03 05:39:00|1062.68|1057.28|1061.96|1056.56|1062.68|1057.28|1061.77|1056.37|36
1656826750000|2022-07-03 05:39:10|1061.97|1056.57|1062.49|1057.09|1062.75|1057.35|1061.92|1056.52|33
1656826760000|2022-07-03 05:39:20|1062.5|1057.1|1062.79|1057.39|1062.82|1057.42|1062.5|1057.1|33
1656826770000|2022-07-03 05:39:30|1062.78|1057.38|1063.17|1057.77|1063.53|1058.13|1062.78|1057.38|34
1656826780000|2022-07-03 05:39:40|1063.14|1057.74|1063.35|1057.95|1063.35|1057.95|1063.12|1057.72|26
1656826790000|2022-07-03 05:39:50|1063.31|1057.91|1063.37|1057.97|1063.4|1058|1063.08|1057.68|30
1656826800000|2022-07-03 05:40:00|1063.39|1057.99|1063.67|1058.27|1063.67|1058.27|1063.27|1057.87|26
1656826810000|2022-07-03 05:40:10|1063.66|1058.26|1063.61|1058.21|1063.77|1058.37|1063.59|1058.19|16
1656826820000|2022-07-03 05:40:20|1063.62|1058.22|1063.67|1058.27|1063.85|1058.45|1063.6|1058.2|30
1656826830000|2022-07-03 05:40:30|1063.69|1058.29|1063.26|1057.86|1063.87|1058.47|1063.2|1057.8|29
1656826840000|2022-07-03 05:40:40|1063.25|1057.85|1062.29|1056.89|1063.25|1057.85|1061.99|1056.59|27
1656826850000|2022-07-03 05:40:50|1062.24|1056.84|1062.17|1056.77|1062.42|1057.02|1062.01|1056.61|34
1656826860000|2022-07-03 05:41:00|1062.15|1056.75|1062.11|1056.71|1062.23|1056.83|1061.91|1056.51|31
1656826870000|2022-07-03 05:41:10|1062.08|1056.68|1062.09|1056.69|1062.18|1056.78|1061.81|1056.41|33
1656826880000|2022-07-03 05:41:20|1062.08|1056.68|1062.56|1057.16|1062.63|1057.23|1062.08|1056.68|26
1656826890000|2022-07-03 05:41:30|1062.44|1057.04|1062.02|1056.62|1062.44|1057.04|1062.02|1056.62|28
1656826900000|2022-07-03 05:41:40|1062.03|1056.63|1062.09|1056.69|1062.21|1056.81|1061.94|1056.54|31
1656826910000|2022-07-03 05:41:50|1062.07|1056.67|1062.75|1057.35|1062.75|1057.35|1062.04|1056.64|24
1656826920000|2022-07-03 05:42:00|1062.74|1057.34|1061.96|1056.56|1062.84|1057.44|1061.82|1056.42|31
1656826930000|2022-07-03 05:42:10|1061.98|1056.58|1062.36|1056.96|1062.36|1056.96|1061.98|1056.58|25
1656826940000|2022-07-03 05:42:20|1062.34|1056.94|1062.77|1057.37|1062.95|1057.55|1062.34|1056.94|24
1656826950000|2022-07-03 05:42:30|1062.76|1057.36|1063.34|1057.94|1063.34|1057.94|1062.57|1057.17|33
1656826960000|2022-07-03 05:42:40|1063.36|1057.96|1063.42|1058.02|1063.42|1058.02|1063.13|1057.73|33
1656826970000|2022-07-03 05:42:50|1063.43|1058.03|1063.12|1057.72|1063.53|1058.13|1063.11|1057.71|30
1656826980000|2022-07-03 05:43:00|1063.05|1057.65|1062.82|1057.42|1063.27|1057.87|1062.82|1057.42|27
1656826990000|2022-07-03 05:43:10|1062.83|1057.43|1062.79|1057.39|1062.9|1057.5|1062.53|1057.13|30
1656827000000|2022-07-03 05:43:20|1062.78|1057.38|1062.79|1057.39|1062.85|1057.45|1062.65|1057.25|30
1656827010000|2022-07-03 05:43:30|1062.81|1057.41|1062.68|1057.28|1062.92|1057.52|1062.55|1057.15|29
1656827020000|2022-07-03 05:43:40|1062.71|1057.31|1062.59|1057.19|1062.76|1057.36|1062.44|1057.04|31
1656827030000|2022-07-03 05:43:50|1062.6|1057.2|1062.61|1057.21|1062.76|1057.36|1062.5|1057.1|31
1656827040000|2022-07-03 05:44:00|1062.59|1057.19|1062.66|1057.26|1062.66|1057.26|1062.59|1057.19|15
1656827050000|2022-07-03 05:44:10|1062.7|1057.3|1063.01|1057.61|1063.04|1057.64|1062.7|1057.3|25
1656827060000|2022-07-03 05:44:20|1063.02|1057.62|1063.76|1058.36|1063.83|1058.43|1062.97|1057.57|36
1656827070000|2022-07-03 05:44:30|1063.77|1058.37|1064.66|1059.26|1064.67|1059.27|1063.73|1058.33|34
1656827080000|2022-07-03 05:44:40|1064.64|1059.24|1064.59|1059.19|1064.66|1059.26|1064.43|1059.03|32
1656827090000|2022-07-03 05:44:50|1064.57|1059.17|1064.71|1059.31|1064.76|1059.36|1064.57|1059.17|25
1656827100000|2022-07-03 05:45:00|1064.79|1059.39|1064.91|1059.51|1064.93|1059.53|1064.59|1059.19|32
1656827110000|2022-07-03 05:45:10|1064.94|1059.54|1065.28|1059.88|1065.48|1060.08|1064.94|1059.54|37
1656827120000|2022-07-03 05:45:20|1065.18|1059.78|1065.44|1060.04|1065.62|1060.22|1065.17|1059.77|33
1656827130000|2022-07-03 05:45:30|1065.42|1060.02|1065.6|1060.2|1065.6|1060.2|1065.42|1060.02|31
1656827140000|2022-07-03 05:45:40|1065.55|1060.15|1066.33|1060.93|1066.33|1060.93|1065.55|1060.15|30
1656827150000|2022-07-03 05:45:50|1066.35|1060.95|1068.34|1062.94|1068.71|1063.31|1066.24|1060.84|38
1656827160000|2022-07-03 05:46:00|1068.14|1062.74|1065.85|1060.45|1068.22|1062.82|1065.85|1060.45|37
1656827170000|2022-07-03 05:46:10|1065.8|1060.4|1065.34|1059.94|1065.8|1060.4|1065.03|1059.63|35
1656827180000|2022-07-03 05:46:20|1065.52|1060.12|1064.77|1059.37|1065.8|1060.4|1064.76|1059.36|35
1656827190000|2022-07-03 05:46:30|1064.74|1059.34|1063.81|1058.41|1064.74|1059.34|1063.81|1058.41|35
1656827200000|2022-07-03 05:46:40|1063.94|1058.54|1064.16|1058.76|1064.16|1058.76|1063.79|1058.39|36
1656827210000|2022-07-03 05:46:50|1064.18|1058.78|1064.34|1058.94|1064.34|1058.94|1064.15|1058.75|27
1656827220000|2022-07-03 05:47:00|1064.32|1058.92|1064.54|1059.14|1064.57|1059.17|1064.23|1058.83|31
1656827230000|2022-07-03 05:47:10|1064.49|1059.09|1064.91|1059.51|1064.91|1059.51|1064.32|1058.92|32
1656827240000|2022-07-03 05:47:20|1064.9|1059.5|1065.17|1059.77|1065.17|1059.77|1064.84|1059.44|27
1656827250000|2022-07-03 05:47:30|1065.16|1059.76|1065.29|1059.89|1065.31|1059.91|1065.16|1059.76|15
1656827260000|2022-07-03 05:47:40|1065.28|1059.88|1065.34|1059.94|1065.42|1060.02|1065.28|1059.88|30
1656827270000|2022-07-03 05:47:50|1065.36|1059.96|1065.16|1059.76|1065.54|1060.14|1065.15|1059.75|25
1656827280000|2022-07-03 05:48:00|1065.17|1059.77|1065.56|1060.16|1065.62|1060.22|1065.17|1059.77|27
1656827290000|2022-07-03 05:48:10|1065.57|1060.17|1065.53|1060.13|1065.68|1060.28|1065.48|1060.08|26
1656827300000|2022-07-03 05:48:20|1065.54|1060.14|1066.14|1060.74|1066.14|1060.74|1065.53|1060.13|28
1656827310000|2022-07-03 05:48:30|1066.15|1060.75|1066.02|1060.62|1066.26|1060.86|1065.69|1060.29|34
1656827320000|2022-07-03 05:48:40|1066.05|1060.65|1066.19|1060.79|1066.43|1061.03|1066.05|1060.65|24
1656827330000|2022-07-03 05:48:50|1066.22|1060.82|1067.62|1062.22|1067.82|1062.42|1066.07|1060.67|30
1656827340000|2022-07-03 05:49:00|1067.59|1062.19|1067.66|1062.26|1067.72|1062.32|1067.09|1061.69|35
1656827350000|2022-07-03 05:49:10|1067.65|1062.25|1067.28|1061.88|1067.68|1062.28|1067.2|1061.8|29
1656827360000|2022-07-03 05:49:20|1067.3|1061.9|1067.36|1061.96|1067.38|1061.98|1067.24|1061.84|27
1656827370000|2022-07-03 05:49:30|1067.34|1061.94|1067.15|1061.75|1067.75|1062.35|1067.15|1061.75|36
1656827380000|2022-07-03 05:49:40|1067.13|1061.73|1066.86|1061.46|1067.13|1061.73|1066.86|1061.46|22
1656827390000|2022-07-03 05:49:50|1066.9|1061.5|1066.13|1060.73|1066.9|1061.5|1066.05|1060.65|35
1656827400000|2022-07-03 05:50:00|1066.15|1060.75|1067.1|1061.7|1067.1|1061.7|1066.15|1060.75|27
1656827410000|2022-07-03 05:50:10|1067.12|1061.72|1067.65|1062.25|1067.66|1062.26|1067.12|1061.72|27
1656827420000|2022-07-03 05:50:20|1067.66|1062.26|1067.63|1062.23|1067.67|1062.27|1067.6|1062.2|26
1656827430000|2022-07-03 05:50:30|1067.62|1062.22|1067.7|1062.3|1067.86|1062.46|1067.59|1062.19|21
1656827440000|2022-07-03 05:50:40|1067.69|1062.29|1067.77|1062.37|1067.8|1062.4|1067.69|1062.29|21
1656827450000|2022-07-03 05:50:50|1067.81|1062.41|1068.06|1062.66|1068.07|1062.67|1067.81|1062.41|23
1656827460000|2022-07-03 05:51:00|1068.1|1062.7|1068.1|1062.7|1068.58|1063.18|1068.1|1062.7|31
1656827470000|2022-07-03 05:51:10|1068.09|1062.69|1068.22|1062.82|1068.28|1062.88|1068.09|1062.69|25
1656827480000|2022-07-03 05:51:20|1068.21|1062.81|1069.06|1063.66|1069.27|1063.87|1068.21|1062.81|30
1656827490000|2022-07-03 05:51:30|1069.04|1063.64|1068|1062.6|1069.04|1063.64|1068|1062.6|29
1656827500000|2022-07-03 05:51:40|1067.99|1062.59|1068.24|1062.84|1068.41|1063.01|1067.98|1062.58|34
1656827510000|2022-07-03 05:51:50|1068.23|1062.83|1068.08|1062.68|1068.27|1062.87|1068.07|1062.67|28
1656827520000|2022-07-03 05:52:00|1068.09|1062.69|1066.81|1061.41|1068.09|1062.69|1066.47|1061.07|27
1656827530000|2022-07-03 05:52:10|1066.78|1061.38|1066.95|1061.55|1067.12|1061.72|1066.78|1061.38|33
1656827540000|2022-07-03 05:52:20|1066.96|1061.56|1067.04|1061.64|1067.24|1061.84|1066.95|1061.55|34
1656827550000|2022-07-03 05:52:30|1067.05|1061.65|1066.96|1061.56|1067.05|1061.65|1066.91|1061.51|25
1656827560000|2022-07-03 05:52:40|1066.97|1061.57|1067.59|1062.19|1067.69|1062.29|1066.95|1061.55|29
1656827570000|2022-07-03 05:52:50|1067.6|1062.2|1066.96|1061.56|1067.63|1062.23|1066.96|1061.56|31
1656827580000|2022-07-03 05:53:00|1066.99|1061.59|1066.9|1061.5|1066.99|1061.59|1066.67|1061.27|30
1656827590000|2022-07-03 05:53:10|1066.95|1061.55|1067.38|1061.98|1067.39|1061.99|1066.91|1061.51|29
1656827600000|2022-07-03 05:53:20|1067.39|1061.99|1067.38|1061.98|1067.41|1062.01|1067.29|1061.89|31
1656827610000|2022-07-03 05:53:30|1067.35|1061.95|1067.75|1062.35|1067.77|1062.37|1067.34|1061.94|26
1656827620000|2022-07-03 05:53:40|1067.74|1062.34|1068.13|1062.73|1068.32|1062.92|1067.72|1062.32|18
1656827630000|2022-07-03 05:53:50|1068.12|1062.72|1067.96|1062.56|1068.12|1062.72|1067.85|1062.45|23
1656827640000|2022-07-03 05:54:00|1067.97|1062.57|1067.47|1062.07|1067.97|1062.57|1067.39|1061.99|29
1656827650000|2022-07-03 05:54:10|1067.49|1062.09|1067.08|1061.68|1067.49|1062.09|1067.06|1061.66|29
1656827660000|2022-07-03 05:54:20|1067.1|1061.7|1066.67|1061.27|1067.12|1061.72|1066.62|1061.22|30
1656827670000|2022-07-03 05:54:30|1066.69|1061.29|1065.97|1060.57|1066.74|1061.34|1065.95|1060.55|20
1656827680000|2022-07-03 05:54:40|1065.95|1060.55|1064.42|1059.02|1065.95|1060.55|1064.42|1059.02|32
1656827690000|2022-07-03 05:54:50|1064.45|1059.05|1064.5|1059.1|1064.5|1059.1|1063.99|1058.59|34
1656827700000|2022-07-03 05:55:00|1064.52|1059.12|1063.32|1057.92|1064.59|1059.19|1063.13|1057.73|36
1656827710000|2022-07-03 05:55:10|1063.38|1057.98|1063.29|1057.89|1063.43|1058.03|1063.09|1057.69|33
1656827720000|2022-07-03 05:55:20|1063.31|1057.91|1063.93|1058.53|1064.01|1058.61|1063.25|1057.85|36
1656827730000|2022-07-03 05:55:30|1063.92|1058.52|1063.78|1058.38|1063.96|1058.56|1063.66|1058.26|30
1656827740000|2022-07-03 05:55:40|1063.87|1058.47|1063.95|1058.55|1064.14|1058.74|1063.67|1058.27|27
1656827750000|2022-07-03 05:55:50|1063.94|1058.54|1063.76|1058.36|1063.95|1058.55|1063.7|1058.3|27
1656827760000|2022-07-03 05:56:00|1063.74|1058.34|1063.16|1057.76|1063.75|1058.35|1063.13|1057.73|31
1656827770000|2022-07-03 05:56:10|1063.15|1057.75|1063.25|1057.85|1063.29|1057.89|1063.12|1057.72|24
1656827780000|2022-07-03 05:56:20|1063.23|1057.83|1063.3|1057.9|1063.3|1057.9|1063.06|1057.66|22
1656827790000|2022-07-03 05:56:30|1063.35|1057.95|1063.45|1058.05|1063.66|1058.26|1063.03|1057.63|27
1656827800000|2022-07-03 05:56:40|1063.43|1058.03|1063.22|1057.82|1063.44|1058.04|1063.07|1057.67|27
1656827810000|2022-07-03 05:56:50|1063.12|1057.72|1062.95|1057.55|1063.12|1057.72|1062.9|1057.5|30
1656827820000|2022-07-03 05:57:00|1062.92|1057.52|1062.89|1057.49|1063.03|1057.63|1062.89|1057.49|27
1656827830000|2022-07-03 05:57:10|1062.88|1057.48|1062.98|1057.58|1063.01|1057.61|1062.88|1057.48|21
1656827840000|2022-07-03 05:57:20|1062.93|1057.53|1062.51|1057.11|1062.96|1057.56|1062.51|1057.11|29
1656827850000|2022-07-03 05:57:30|1062.55|1057.15|1062.58|1057.18|1062.78|1057.38|1062.44|1057.04|31
1656827860000|2022-07-03 05:57:40|1062.57|1057.17|1061.96|1056.56|1062.67|1057.27|1061.96|1056.56|32
1656827870000|2022-07-03 05:57:50|1061.95|1056.55|1062|1056.6|1062.04|1056.64|1061.86|1056.46|25
1656827880000|2022-07-03 05:58:00|1061.97|1056.57|1061.73|1056.33|1061.99|1056.59|1061.61|1056.21|27
1656827890000|2022-07-03 05:58:10|1061.67|1056.27|1059.27|1053.87|1061.67|1056.27|1059.09|1053.69|39
1656827900000|2022-07-03 05:58:20|1059.33|1053.93|1059.46|1054.06|1060.19|1054.79|1059.33|1053.93|36
1656827910000|2022-07-03 05:58:30|1059.36|1053.96|1059.04|1053.64|1059.42|1054.02|1058.98|1053.58|30
1656827920000|2022-07-03 05:58:40|1059.07|1053.67|1059.19|1053.79|1059.56|1054.16|1059.02|1053.62|31
1656827930000|2022-07-03 05:58:50|1059.15|1053.75|1060.19|1054.79|1060.19|1054.79|1059.13|1053.73|29
1656827940000|2022-07-03 05:59:00|1060.27|1054.87|1059.88|1054.48|1060.27|1054.87|1059.86|1054.46|34
1656827950000|2022-07-03 05:59:10|1059.86|1054.46|1059.81|1054.41|1060.09|1054.69|1059.81|1054.41|28
1656827960000|2022-07-03 05:59:20|1059.8|1054.4|1059.09|1053.69|1059.8|1054.4|1059.08|1053.68|27
1656827970000|2022-07-03 05:59:30|1059.1|1053.7|1059.6|1054.2|1059.66|1054.26|1059.1|1053.7|35
1656827980000|2022-07-03 05:59:40|1059.49|1054.09|1059.12|1053.72|1059.57|1054.17|1059.12|1053.72|30
1656827990000|2022-07-03 05:59:50|1059.11|1053.71|1059.72|1054.32|1059.72|1054.32|1058.58|1053.18|33
1656828000000|2022-07-03 06:00:00|1059.73|1054.33|1060.18|1054.78|1060.43|1055.03|1059.73|1054.33|36
1656828010000|2022-07-03 06:00:10|1060.11|1054.71|1060.23|1054.83|1060.54|1055.14|1060.11|1054.71|35
1656828020000|2022-07-03 06:00:20|1060.24|1054.84|1060.36|1054.96|1060.47|1055.07|1060.04|1054.64|33
1656828030000|2022-07-03 06:00:30|1060.37|1054.97|1060.43|1055.03|1060.53|1055.13|1060.29|1054.89|30
1656828040000|2022-07-03 06:00:40|1060.47|1055.07|1060.43|1055.03|1060.49|1055.09|1060.25|1054.85|27
1656828050000|2022-07-03 06:00:50|1060.45|1055.05|1059.83|1054.43|1060.46|1055.06|1059.79|1054.39|30
1656828060000|2022-07-03 06:01:00|1059.82|1054.42|1059.45|1054.05|1059.82|1054.42|1059.26|1053.86|28
1656828070000|2022-07-03 06:01:10|1059.33|1053.93|1059.07|1053.67|1059.94|1054.54|1059.04|1053.64|31
1656828080000|2022-07-03 06:01:20|1059.08|1053.68|1059.3|1053.9|1059.33|1053.93|1059.07|1053.67|30
1656828090000|2022-07-03 06:01:30|1059.31|1053.91|1059.69|1054.29|1059.74|1054.34|1059.29|1053.89|23
1656828100000|2022-07-03 06:01:40|1059.68|1054.28|1059.21|1053.81|1059.68|1054.28|1059.14|1053.74|26
1656828110000|2022-07-03 06:01:50|1059.22|1053.82|1059.12|1053.72|1059.41|1054.01|1059.12|1053.72|21
1656828120000|2022-07-03 06:02:00|1059.14|1053.74|1059.39|1053.99|1059.39|1053.99|1059.14|1053.74|27
1656828130000|2022-07-03 06:02:10|1059.44|1054.04|1059.46|1054.06|1059.55|1054.15|1059.44|1054.04|18
1656828140000|2022-07-03 06:02:20|1059.45|1054.05|1059.7|1054.3|1059.82|1054.42|1059.45|1054.05|30
1656828150000|2022-07-03 06:02:30|1059.71|1054.31|1060.2|1054.8|1060.21|1054.81|1059.7|1054.3|25
1656828160000|2022-07-03 06:02:40|1060.23|1054.83|1060.44|1055.04|1060.55|1055.15|1060.06|1054.66|31
1656828170000|2022-07-03 06:02:50|1060.45|1055.05|1060.3|1054.9|1060.49|1055.09|1060.23|1054.83|28
1656828180000|2022-07-03 06:03:00|1060.31|1054.91|1059.88|1054.48|1060.46|1055.06|1059.87|1054.47|23
1656828190000|2022-07-03 06:03:10|1059.86|1054.46|1059.96|1054.56|1060.01|1054.61|1059.8|1054.4|34
1656828200000|2022-07-03 06:03:20|1059.95|1054.55|1060.17|1054.77|1060.2|1054.8|1059.95|1054.55|26
1656828210000|2022-07-03 06:03:30|1060.18|1054.78|1060.66|1055.26|1060.68|1055.28|1060.18|1054.78|29
1656828220000|2022-07-03 06:03:40|1060.65|1055.25|1060.58|1055.18|1060.81|1055.41|1060.54|1055.14|32
1656828230000|2022-07-03 06:03:50|1060.59|1055.19|1060.77|1055.37|1060.79|1055.39|1060.53|1055.13|27
1656828240000|2022-07-03 06:04:00|1060.83|1055.43|1060.49|1055.09|1060.88|1055.48|1060.49|1055.09|31
1656828250000|2022-07-03 06:04:10|1060.5|1055.1|1060.32|1054.92|1060.5|1055.1|1060.29|1054.89|20
1656828260000|2022-07-03 06:04:20|1060.31|1054.91|1059.73|1054.33|1060.31|1054.91|1059.73|1054.33|22
1656828270000|2022-07-03 06:04:30|1059.68|1054.28|1059.46|1054.06|1059.68|1054.28|1059.46|1054.06|21
1656828280000|2022-07-03 06:04:40|1059.45|1054.05|1059.51|1054.11|1059.54|1054.14|1059.44|1054.04|24
1656828290000|2022-07-03 06:04:50|1059.42|1054.02|1059|1053.6|1059.42|1054.02|1059|1053.6|24
1656828300000|2022-07-03 06:05:00|1059.01|1053.61|1059.02|1053.62|1059.1|1053.7|1058.98|1053.58|14
1656828310000|2022-07-03 06:05:10|1059.03|1053.63|1059.11|1053.71|1059.36|1053.96|1059.01|1053.61|24
1656828320000|2022-07-03 06:05:20|1059.12|1053.72|1059.48|1054.08|1059.6|1054.2|1059.1|1053.7|32
1656828330000|2022-07-03 06:05:30|1059.49|1054.09|1060.23|1054.83|1060.24|1054.84|1059.46|1054.06|29
1656828340000|2022-07-03 06:05:40|1060.26|1054.86|1060.77|1055.37|1060.85|1055.45|1060.26|1054.86|30
1656828350000|2022-07-03 06:05:50|1060.76|1055.36|1060.98|1055.58|1061.03|1055.63|1060.76|1055.36|23
1656828360000|2022-07-03 06:06:00|1060.97|1055.57|1060.39|1054.99|1060.99|1055.59|1060.39|1054.99|25
1656828370000|2022-07-03 06:06:10|1060.36|1054.96|1060.34|1054.94|1060.36|1054.96|1059.96|1054.56|26
1656828380000|2022-07-03 06:06:20|1060.33|1054.93|1060.54|1055.14|1060.6|1055.2|1060.25|1054.85|20
1656828390000|2022-07-03 06:06:30|1060.52|1055.12|1060|1054.6|1060.53|1055.13|1060|1054.6|29
1656828400000|2022-07-03 06:06:40|1060.02|1054.62|1059.99|1054.59|1060.03|1054.63|1059.98|1054.58|12
1656828410000|2022-07-03 06:06:50|1060.01|1054.61|1060.05|1054.65|1060.05|1054.65|1060.01|1054.61|7
1656828420000|2022-07-03 06:07:00|1060.02|1054.62|1059.64|1054.24|1060.02|1054.62|1059.61|1054.21|15
1656828430000|2022-07-03 06:07:10|1059.63|1054.23|1060.06|1054.66|1060.08|1054.68|1059.62|1054.22|18
1656828440000|2022-07-03 06:07:20|1060.05|1054.65|1060.14|1054.74|1060.15|1054.75|1059.93|1054.53|26
1656828450000|2022-07-03 06:07:30|1060.11|1054.71|1060.46|1055.06|1060.52|1055.12|1060.11|1054.71|25
1656828460000|2022-07-03 06:07:40|1060.44|1055.04|1060.79|1055.39|1060.79|1055.39|1060.4|1055|21
1656828470000|2022-07-03 06:07:50|1060.82|1055.42|1060.67|1055.27|1060.85|1055.45|1060.67|1055.27|25
1656828480000|2022-07-03 06:08:00|1060.72|1055.32|1060.52|1055.12|1060.75|1055.35|1060.52|1055.12|9
1656828490000|2022-07-03 06:08:10|1060.53|1055.13|1060.63|1055.23|1060.71|1055.31|1060.48|1055.08|26
1656828500000|2022-07-03 06:08:20|1060.62|1055.22|1060.35|1054.95|1060.62|1055.22|1060.35|1054.95|19
1656828510000|2022-07-03 06:08:30|1060.36|1054.96|1060.41|1055.01|1060.44|1055.04|1060.23|1054.83|18
1656828520000|2022-07-03 06:08:40|1060.43|1055.03|1060.44|1055.04|1060.44|1055.04|1060.25|1054.85|13
1656828530000|2022-07-03 06:08:50|1060.45|1055.05|1060.72|1055.32|1060.72|1055.32|1060.45|1055.05|25
1656828540000|2022-07-03 06:09:00|1060.73|1055.33|1061.09|1055.69|1061.15|1055.75|1060.73|1055.33|28
1656828550000|2022-07-03 06:09:10|1061.08|1055.68|1061.47|1056.07|1061.47|1056.07|1061.06|1055.66|18
1656828560000|2022-07-03 06:09:20|1061.45|1056.05|1061.47|1056.07|1061.48|1056.08|1061.28|1055.88|20
1656828570000|2022-07-03 06:09:30|1061.49|1056.09|1061.12|1055.72|1061.51|1056.11|1061.03|1055.63|18
1656828580000|2022-07-03 06:09:40|1061.03|1055.63|1061.02|1055.62|1061.03|1055.63|1060.93|1055.53|22
1656828590000|2022-07-03 06:09:50|1061.03|1055.63|1061.16|1055.76|1061.18|1055.78|1061.03|1055.63|17
1656828600000|2022-07-03 06:10:00|1061.15|1055.75|1061.35|1055.95|1061.36|1055.96|1061.15|1055.75|17
1656828610000|2022-07-03 06:10:10|1061.33|1055.93|1061.73|1056.33|1061.73|1056.33|1061.33|1055.93|30
1656828620000|2022-07-03 06:10:20|1061.72|1056.32|1061.79|1056.39|1061.81|1056.41|1061.43|1056.03|28
1656828630000|2022-07-03 06:10:30|1061.8|1056.4|1061.98|1056.58|1062.02|1056.62|1061.8|1056.4|28
1656828640000|2022-07-03 06:10:40|1061.95|1056.55|1061.97|1056.57|1062.05|1056.65|1061.91|1056.51|27
1656828650000|2022-07-03 06:10:50|1061.96|1056.56|1062.24|1056.84|1062.3|1056.9|1061.95|1056.55|25
1656828660000|2022-07-03 06:11:00|1062.22|1056.82|1062.29|1056.89|1062.31|1056.91|1062.22|1056.82|20
1656828670000|2022-07-03 06:11:10|1062.28|1056.88|1061.97|1056.57|1062.28|1056.88|1061.96|1056.56|23
1656828680000|2022-07-03 06:11:20|1062.04|1056.64|1062|1056.6|1062.29|1056.89|1061.97|1056.57|27
1656828690000|2022-07-03 06:11:30|1062.02|1056.62|1062.03|1056.63|1062.14|1056.74|1062.01|1056.61|19
1656828700000|2022-07-03 06:11:40|1062.01|1056.61|1061.56|1056.16|1062.02|1056.62|1061.56|1056.16|19
1656828710000|2022-07-03 06:11:50|1061.57|1056.17|1061.1|1055.7|1061.58|1056.18|1060.85|1055.45|27
1656828720000|2022-07-03 06:12:00|1061.07|1055.67|1060.7|1055.3|1061.07|1055.67|1060.69|1055.29|32
1656828730000|2022-07-03 06:12:10|1060.66|1055.26|1060.73|1055.33|1060.75|1055.35|1060.18|1054.78|35
1656828740000|2022-07-03 06:12:20|1060.72|1055.32|1059.03|1053.63|1060.72|1055.32|1058.75|1053.35|33
1656828750000|2022-07-03 06:12:30|1058.99|1053.59|1058.94|1053.54|1059.01|1053.61|1058.74|1053.34|31
1656828760000|2022-07-03 06:12:40|1059|1053.6|1058.88|1053.48|1059.07|1053.67|1058.88|1053.48|32
1656828770000|2022-07-03 06:12:50|1058.9|1053.5|1058.73|1053.33|1059.01|1053.61|1058.72|1053.32|15
1656828780000|2022-07-03 06:13:00|1058.72|1053.32|1058.94|1053.54|1058.94|1053.54|1058.72|1053.32|23
1656828790000|2022-07-03 06:13:10|1058.95|1053.55|1060.92|1055.52|1061.02|1055.62|1058.95|1053.55|34
1656828800000|2022-07-03 06:13:20|1060.93|1055.53|1060.71|1055.31|1060.99|1055.59|1060.54|1055.14|34
1656828810000|2022-07-03 06:13:30|1060.76|1055.36|1060.92|1055.52|1060.98|1055.58|1060.68|1055.28|25
1656828820000|2022-07-03 06:13:40|1060.91|1055.51|1061.1|1055.7|1061.1|1055.7|1060.87|1055.47|24
1656828830000|2022-07-03 06:13:50|1061.13|1055.73|1060.85|1055.45|1061.14|1055.74|1060.82|1055.42|24
1656828840000|2022-07-03 06:14:00|1060.87|1055.47|1060.89|1055.49|1061.01|1055.61|1060.85|1055.45|27
1656828850000|2022-07-03 06:14:10|1060.87|1055.47|1060.67|1055.27|1060.93|1055.53|1060.64|1055.24|22
1656828860000|2022-07-03 06:14:20|1060.68|1055.28|1061.54|1056.14|1061.54|1056.14|1060.68|1055.28|22
1656828870000|2022-07-03 06:14:30|1061.62|1056.22|1061.64|1056.24|1061.81|1056.41|1061.46|1056.06|32
1656828880000|2022-07-03 06:14:40|1061.65|1056.25|1061.58|1056.18|1061.67|1056.27|1061.45|1056.05|32
1656828890000|2022-07-03 06:14:50|1061.59|1056.19|1061.53|1056.13|1061.61|1056.21|1061.47|1056.07|18
1656828900000|2022-07-03 06:15:00|1061.52|1056.12|1060.98|1055.58|1061.57|1056.17|1060.89|1055.49|31
1656828910000|2022-07-03 06:15:10|1061.1|1055.7|1063.49|1058.09|1063.53|1058.13|1061.1|1055.7|36
1656828920000|2022-07-03 06:15:20|1063.5|1058.1|1062.92|1057.52|1063.5|1058.1|1062.69|1057.29|35
1656828930000|2022-07-03 06:15:30|1062.88|1057.48|1063.05|1057.65|1063.18|1057.78|1062.67|1057.27|35
1656828940000|2022-07-03 06:15:40|1063|1057.6|1062.78|1057.38|1063|1057.6|1062.71|1057.31|30
1656828950000|2022-07-03 06:15:50|1062.58|1057.18|1063.11|1057.71|1063.11|1057.71|1062.45|1057.05|30
1656828960000|2022-07-03 06:16:00|1063.12|1057.72|1063.11|1057.71|1063.12|1057.72|1063.07|1057.67|21
1656828970000|2022-07-03 06:16:10|1063.13|1057.73|1064.33|1058.93|1064.34|1058.94|1063.13|1057.73|32
1656828980000|2022-07-03 06:16:20|1064.34|1058.94|1063.25|1057.85|1064.37|1058.97|1063.25|1057.85|30
1656828990000|2022-07-03 06:16:30|1063.07|1057.67|1062.86|1057.46|1063.07|1057.67|1062.72|1057.32|34
1656829000000|2022-07-03 06:16:40|1062.88|1057.48|1062.68|1057.28|1063.03|1057.63|1062.68|1057.28|31
1656829010000|2022-07-03 06:16:50|1062.63|1057.23|1062.4|1057|1062.66|1057.26|1062.28|1056.88|31
1656829020000|2022-07-03 06:17:00|1062.33|1056.93|1062.08|1056.68|1062.53|1057.13|1062.02|1056.62|26
1656829030000|2022-07-03 06:17:10|1062.09|1056.69|1062.08|1056.68|1062.09|1056.69|1061.82|1056.42|27
1656829040000|2022-07-03 06:17:20|1062.14|1056.74|1062.07|1056.67|1062.34|1056.94|1062.02|1056.62|24
1656829050000|2022-07-03 06:17:30|1062.1|1056.7|1062.53|1057.13|1062.59|1057.19|1062.1|1056.7|30
1656829060000|2022-07-03 06:17:40|1062.54|1057.14|1061.75|1056.35|1062.59|1057.19|1061.73|1056.33|33
1656829070000|2022-07-03 06:17:50|1061.73|1056.33|1061.86|1056.46|1062.17|1056.77|1061.73|1056.33|27
1656829080000|2022-07-03 06:18:00|1061.93|1056.53|1061.71|1056.31|1061.99|1056.59|1061.66|1056.26|27
1656829090000|2022-07-03 06:18:10|1061.69|1056.29|1060.75|1055.35|1061.69|1056.29|1060.73|1055.33|28
1656829100000|2022-07-03 06:18:20|1060.76|1055.36|1061.9|1056.5|1061.9|1056.5|1060.76|1055.36|27
1656829110000|2022-07-03 06:18:30|1061.92|1056.52|1062.49|1057.09|1062.53|1057.13|1061.88|1056.48|34
1656829120000|2022-07-03 06:18:40|1062.52|1057.12|1062.32|1056.92|1062.53|1057.13|1062.15|1056.75|28
1656829130000|2022-07-03 06:18:50|1062.31|1056.91|1062.44|1057.04|1062.55|1057.15|1062.31|1056.91|28
1656829140000|2022-07-03 06:19:00|1062.41|1057.01|1062.3|1056.9|1062.41|1057.01|1062.25|1056.85|26
1656829150000|2022-07-03 06:19:10|1062.27|1056.87|1062.34|1056.94|1062.4|1057|1062.26|1056.86|19
1656829160000|2022-07-03 06:19:20|1062.35|1056.95|1062.37|1056.97|1062.41|1057.01|1062.33|1056.93|20
1656829170000|2022-07-03 06:19:30|1062.36|1056.96|1062.32|1056.92|1062.44|1057.04|1062.28|1056.88|29
1656829180000|2022-07-03 06:19:40|1062.35|1056.95|1062.42|1057.02|1062.47|1057.07|1062.35|1056.95|21
1656829190000|2022-07-03 06:19:50|1062.41|1057.01|1062.52|1057.12|1062.52|1057.12|1062.41|1057.01|11
1656829200000|2022-07-03 06:20:00|1062.5|1057.1|1062.42|1057.02|1062.51|1057.11|1062.34|1056.94|28
1656829210000|2022-07-03 06:20:10|1062.36|1056.96|1062.45|1057.05|1062.48|1057.08|1062.36|1056.96|22
1656829220000|2022-07-03 06:20:20|1062.46|1057.06|1062.43|1057.03|1062.5|1057.1|1062.36|1056.96|24
1656829230000|2022-07-03 06:20:30|1062.4|1057|1061.53|1056.13|1062.43|1057.03|1061.53|1056.13|29
1656829240000|2022-07-03 06:20:40|1061.55|1056.15|1061.69|1056.29|1061.72|1056.32|1061.38|1055.98|25
1656829250000|2022-07-03 06:20:50|1061.8|1056.4|1062.1|1056.7|1062.17|1056.77|1061.8|1056.4|28
1656829260000|2022-07-03 06:21:00|1062.11|1056.71|1062.36|1056.96|1062.37|1056.97|1062.08|1056.68|25
1656829270000|2022-07-03 06:21:10|1062.34|1056.94|1062.39|1056.99|1062.47|1057.07|1062.31|1056.91|25
1656829280000|2022-07-03 06:21:20|1062.38|1056.98|1062.68|1057.28|1062.69|1057.29|1062.38|1056.98|22
1656829290000|2022-07-03 06:21:30|1062.69|1057.29|1062.66|1057.26|1062.73|1057.33|1062.49|1057.09|26
1656829300000|2022-07-03 06:21:40|1062.67|1057.27|1062.73|1057.33|1062.76|1057.36|1062.57|1057.17|26
1656829310000|2022-07-03 06:21:50|1062.74|1057.34|1062.77|1057.37|1062.77|1057.37|1062.61|1057.21|26
1656829320000|2022-07-03 06:22:00|1062.82|1057.42|1062.99|1057.59|1063.23|1057.83|1062.82|1057.42|33
1656829330000|2022-07-03 06:22:10|1062.98|1057.58|1063.53|1058.13|1063.54|1058.14|1062.98|1057.58|33
1656829340000|2022-07-03 06:22:20|1063.55|1058.15|1063.37|1057.97|1063.61|1058.21|1063.35|1057.95|24
1656829350000|2022-07-03 06:22:30|1063.38|1057.98|1063.11|1057.71|1063.43|1058.03|1063.09|1057.69|23
1656829360000|2022-07-03 06:22:40|1063.09|1057.69|1063.27|1057.87|1063.29|1057.89|1062.99|1057.59|27
1656829370000|2022-07-03 06:22:50|1063.29|1057.89|1063.18|1057.78|1063.29|1057.89|1063.13|1057.73|19
1656829380000|2022-07-03 06:23:00|1063.15|1057.75|1063.19|1057.79|1063.31|1057.91|1063.14|1057.74|24
1656829390000|2022-07-03 06:23:10|1063.21|1057.81|1063.35|1057.95|1063.36|1057.96|1063.18|1057.78|21
1656829400000|2022-07-03 06:23:20|1063.36|1057.96|1063.46|1058.06|1063.58|1058.18|1063.35|1057.95|25
1656829410000|2022-07-03 06:23:30|1063.61|1058.21|1063.53|1058.13|1063.66|1058.26|1063.49|1058.09|23
1656829420000|2022-07-03 06:23:40|1063.58|1058.18|1063.76|1058.36|1063.77|1058.37|1063.58|1058.18|27
1656829430000|2022-07-03 06:23:50|1063.69|1058.29|1063.77|1058.37|1063.91|1058.51|1063.63|1058.23|32
1656829440000|2022-07-03 06:24:00|1063.74|1058.34|1063.8|1058.4|1063.81|1058.41|1063.69|1058.29|24
1656829450000|2022-07-03 06:24:10|1063.79|1058.39|1063.96|1058.56|1064.04|1058.64|1063.73|1058.33|29
1656829460000|2022-07-03 06:24:20|1063.95|1058.55|1064.14|1058.74|1064.21|1058.81|1063.94|1058.54|27
1656829470000|2022-07-03 06:24:30|1064.12|1058.72|1063.83|1058.43|1064.12|1058.72|1063.82|1058.42|31
1656829480000|2022-07-03 06:24:40|1063.84|1058.44|1063.98|1058.58|1064.01|1058.61|1063.83|1058.43|31
1656829490000|2022-07-03 06:24:50|1064|1058.6|1064.04|1058.64|1064.06|1058.66|1063.94|1058.54|30
1656829500000|2022-07-03 06:25:00|1064.03|1058.63|1063.17|1057.77|1064.05|1058.65|1063.17|1057.77|31
1656829510000|2022-07-03 06:25:10|1063.07|1057.67|1063.25|1057.85|1063.34|1057.94|1063.05|1057.65|25
1656829520000|2022-07-03 06:25:20|1063.26|1057.86|1063.98|1058.58|1063.99|1058.59|1063.26|1057.86|31
1656829530000|2022-07-03 06:25:30|1063.97|1058.57|1064.83|1059.43|1065.1|1059.7|1063.95|1058.55|32
1656829540000|2022-07-03 06:25:40|1064.74|1059.34|1064.82|1059.42|1065.16|1059.76|1064.5|1059.1|39
1656829550000|2022-07-03 06:25:50|1064.81|1059.41|1066.01|1060.61|1066.07|1060.67|1064.77|1059.37|37
1656829560000|2022-07-03 06:26:00|1065.99|1060.59|1065.06|1059.66|1066.11|1060.71|1065.06|1059.66|36
1656829570000|2022-07-03 06:26:10|1065.09|1059.69|1065.22|1059.82|1065.22|1059.82|1064.84|1059.44|30
1656829580000|2022-07-03 06:26:20|1065.25|1059.85|1065.13|1059.73|1065.53|1060.13|1065.11|1059.71|31
1656829590000|2022-07-03 06:26:30|1065.11|1059.71|1065.14|1059.74|1065.34|1059.94|1065.1|1059.7|33
1656829600000|2022-07-03 06:26:40|1064.97|1059.57|1064.86|1059.46|1065.07|1059.67|1064.83|1059.43|37
1656829610000|2022-07-03 06:26:50|1064.88|1059.48|1064.9|1059.5|1065.07|1059.67|1064.88|1059.48|29
1656829620000|2022-07-03 06:27:00|1064.91|1059.51|1064.81|1059.41|1064.91|1059.51|1064.79|1059.39|25
1656829630000|2022-07-03 06:27:10|1064.82|1059.42|1064.56|1059.16|1064.82|1059.42|1064.47|1059.07|33
1656829640000|2022-07-03 06:27:20|1064.54|1059.14|1064.91|1059.51|1064.91|1059.51|1064.49|1059.09|25
1656829650000|2022-07-03 06:27:30|1064.92|1059.52|1065.31|1059.91|1065.36|1059.96|1064.92|1059.52|20
1656829660000|2022-07-03 06:27:40|1065.32|1059.92|1065.57|1060.17|1065.59|1060.19|1065.29|1059.89|28
1656829670000|2022-07-03 06:27:50|1065.59|1060.19|1066.12|1060.72|1066.18|1060.78|1065.58|1060.18|25
1656829680000|2022-07-03 06:28:00|1066.11|1060.71|1066|1060.6|1066.11|1060.71|1065.85|1060.45|31
1656829690000|2022-07-03 06:28:10|1065.98|1060.58|1065.9|1060.5|1066.03|1060.63|1065.6|1060.2|29
1656829700000|2022-07-03 06:28:20|1065.8|1060.4|1065.96|1060.56|1066.02|1060.62|1065.8|1060.4|30
1656829710000|2022-07-03 06:28:30|1065.97|1060.57|1065.98|1060.58|1066.15|1060.75|1065.87|1060.47|32
1656829720000|2022-07-03 06:28:40|1066|1060.6|1065.87|1060.47|1066|1060.6|1065.87|1060.47|21
1656829730000|2022-07-03 06:28:50|1065.85|1060.45|1065.69|1060.29|1065.98|1060.58|1065.61|1060.21|25
1656829740000|2022-07-03 06:29:00|1065.7|1060.3|1065.65|1060.25|1065.97|1060.57|1065.65|1060.25|29
1656829750000|2022-07-03 06:29:10|1065.67|1060.27|1066.28|1060.88|1066.49|1061.09|1065.67|1060.27|26
1656829760000|2022-07-03 06:29:20|1066.29|1060.89|1066.12|1060.72|1066.32|1060.92|1066.12|1060.72|24
1656829770000|2022-07-03 06:29:30|1066.09|1060.69|1065.82|1060.42|1066.09|1060.69|1065.69|1060.29|26
1656829780000|2022-07-03 06:29:40|1065.83|1060.43|1065.13|1059.73|1065.83|1060.43|1065.13|1059.73|29
1656829790000|2022-07-03 06:29:50|1065.14|1059.74|1065.13|1059.73|1065.16|1059.76|1065.11|1059.71|23
1656829800000|2022-07-03 06:30:00|1065.12|1059.72|1064.92|1059.52|1065.13|1059.73|1064.72|1059.32|28
1656829810000|2022-07-03 06:30:10|1064.91|1059.51|1065.14|1059.74|1065.3|1059.9|1064.91|1059.51|27
1656829820000|2022-07-03 06:30:20|1065.13|1059.73|1065.01|1059.61|1065.19|1059.79|1065.01|1059.61|22
1656829830000|2022-07-03 06:30:30|1064.98|1059.58|1064.85|1059.45|1065.12|1059.72|1064.77|1059.37|28
1656829840000|2022-07-03 06:30:40|1064.81|1059.41|1064.86|1059.46|1065.07|1059.67|1064.81|1059.41|23
1656829850000|2022-07-03 06:30:50|1064.85|1059.45|1065.01|1059.61|1065.07|1059.67|1064.85|1059.45|27
1656829860000|2022-07-03 06:31:00|1064.98|1059.58|1065.19|1059.79|1065.19|1059.79|1064.98|1059.58|23
1656829870000|2022-07-03 06:31:10|1065.17|1059.77|1065.68|1060.28|1065.81|1060.41|1065.16|1059.76|27
1656829880000|2022-07-03 06:31:20|1065.73|1060.33|1065.89|1060.49|1065.89|1060.49|1065.73|1060.33|26
1656829890000|2022-07-03 06:31:30|1065.9|1060.5|1066.19|1060.79|1066.34|1060.94|1065.84|1060.44|26
1656829900000|2022-07-03 06:31:40|1066.2|1060.8|1065.89|1060.49|1066.2|1060.8|1065.82|1060.42|26
1656829910000|2022-07-03 06:31:50|1065.88|1060.48|1065.9|1060.5|1066.02|1060.62|1065.86|1060.46|19
1656829920000|2022-07-03 06:32:00|1065.89|1060.49|1065.83|1060.43|1065.92|1060.52|1065.71|1060.31|29
1656829930000|2022-07-03 06:32:10|1065.82|1060.42|1065.79|1060.39|1065.84|1060.44|1065.79|1060.39|19
1656829940000|2022-07-03 06:32:20|1065.78|1060.38|1064.79|1059.39|1065.78|1060.38|1064.64|1059.24|31
1656829950000|2022-07-03 06:32:30|1064.81|1059.41|1064.87|1059.47|1064.99|1059.59|1064.76|1059.36|28
1656829960000|2022-07-03 06:32:40|1064.86|1059.46|1065.19|1059.79|1065.22|1059.82|1064.84|1059.44|28
1656829970000|2022-07-03 06:32:50|1065.16|1059.76|1065.15|1059.75|1065.19|1059.79|1065.14|1059.74|13
1656829980000|2022-07-03 06:33:00|1065.12|1059.72|1065.16|1059.76|1065.18|1059.78|1065.11|1059.71|15
1656829990000|2022-07-03 06:33:10|1065.15|1059.75|1065.14|1059.74|1065.17|1059.77|1065.13|1059.73|14
1656830000000|2022-07-03 06:33:20|1065.12|1059.72|1065.43|1060.03|1065.43|1060.03|1065.07|1059.67|17
1656830010000|2022-07-03 06:33:30|1065.46|1060.06|1065.49|1060.09|1065.53|1060.13|1065.42|1060.02|17
1656830020000|2022-07-03 06:33:40|1065.48|1060.08|1065.52|1060.12|1065.52|1060.12|1065.48|1060.08|7
1656830030000|2022-07-03 06:33:50|1065.65|1060.25|1065.65|1060.25|1065.76|1060.36|1065.52|1060.12|32
1656830040000|2022-07-03 06:34:00|1065.63|1060.23|1065.98|1060.58|1066|1060.6|1065.63|1060.23|24
1656830050000|2022-07-03 06:34:10|1066|1060.6|1065.89|1060.49|1066.21|1060.81|1065.89|1060.49|20
1656830060000|2022-07-03 06:34:20|1065.92|1060.52|1065.94|1060.54|1065.99|1060.59|1065.91|1060.51|17
1656830070000|2022-07-03 06:34:30|1065.91|1060.51|1065.76|1060.36|1065.93|1060.53|1065.75|1060.35|25
1656830080000|2022-07-03 06:34:40|1065.74|1060.34|1065.75|1060.35|1065.79|1060.39|1065.73|1060.33|12
1656830090000|2022-07-03 06:34:50|1065.74|1060.34|1065.78|1060.38|1065.8|1060.4|1065.68|1060.28|22
1656830100000|2022-07-03 06:35:00|1065.77|1060.37|1065.55|1060.15|1065.8|1060.4|1065.55|1060.15|27
1656830110000|2022-07-03 06:35:10|1065.54|1060.14|1065.6|1060.2|1065.61|1060.21|1065.54|1060.14|16
1656830120000|2022-07-03 06:35:20|1065.56|1060.16|1065.57|1060.17|1065.6|1060.2|1065.56|1060.16|17
1656830130000|2022-07-03 06:35:30|1065.58|1060.18|1065.08|1059.68|1065.58|1060.18|1065.08|1059.68|22
1656830140000|2022-07-03 06:35:40|1065.09|1059.69|1065.22|1059.82|1065.32|1059.92|1065.09|1059.69|20
1656830150000|2022-07-03 06:35:50|1065.21|1059.81|1065.18|1059.78|1065.22|1059.82|1065.16|1059.76|24
1656830160000|2022-07-03 06:36:00|1065.19|1059.79|1065.41|1060.01|1065.61|1060.21|1065.19|1059.79|30
1656830170000|2022-07-03 06:36:10|1065.4|1060|1065.6|1060.2|1065.61|1060.21|1065.39|1059.99|23
1656830180000|2022-07-03 06:36:20|1065.61|1060.21|1065.55|1060.15|1065.68|1060.28|1065.51|1060.11|25
1656830190000|2022-07-03 06:36:30|1065.52|1060.12|1065.52|1060.12|1065.56|1060.16|1065.5|1060.1|21
1656830200000|2022-07-03 06:36:40|1065.51|1060.11|1065.52|1060.12|1065.54|1060.14|1065.48|1060.08|20
1656830210000|2022-07-03 06:36:50|1065.51|1060.11|1065.61|1060.21|1065.63|1060.23|1065.5|1060.1|22
1656830220000|2022-07-03 06:37:00|1065.63|1060.23|1065.46|1060.06|1065.64|1060.24|1065.37|1059.97|23
1656830230000|2022-07-03 06:37:10|1065.45|1060.05|1065.25|1059.85|1065.48|1060.08|1065.25|1059.85|30
1656830240000|2022-07-03 06:37:20|1065.26|1059.86|1065.32|1059.92|1065.33|1059.93|1065.14|1059.74|25
1656830250000|2022-07-03 06:37:30|1065.31|1059.91|1065.44|1060.04|1065.44|1060.04|1065.28|1059.88|14
1656830260000|2022-07-03 06:37:40|1065.51|1060.11|1065.56|1060.16|1065.57|1060.17|1065.48|1060.08|20
1656830270000|2022-07-03 06:37:50|1065.57|1060.17|1065.55|1060.15|1065.59|1060.19|1065.52|1060.12|18
1656830280000|2022-07-03 06:38:00|1065.56|1060.16|1065.56|1060.16|1065.58|1060.18|1065.54|1060.14|22
1656830290000|2022-07-03 06:38:10|1065.55|1060.15|1065.39|1059.99|1065.59|1060.19|1065.36|1059.96|22
1656830300000|2022-07-03 06:38:20|1065.38|1059.98|1065.44|1060.04|1065.46|1060.06|1065.35|1059.95|24
1656830310000|2022-07-03 06:38:30|1065.45|1060.05|1065.51|1060.11|1065.51|1060.11|1065.45|1060.05|18
1656830320000|2022-07-03 06:38:40|1065.5|1060.1|1065.51|1060.11|1065.52|1060.12|1065.48|1060.08|14
1656830330000|2022-07-03 06:38:50|1065.52|1060.12|1065.51|1060.11|1065.54|1060.14|1065.5|1060.1|20
1656830340000|2022-07-03 06:39:00|1065.52|1060.12|1065.51|1060.11|1065.55|1060.15|1065.47|1060.07|20
1656830350000|2022-07-03 06:39:10|1065.5|1060.1|1065.31|1059.91|1065.54|1060.14|1065.29|1059.89|27
1656830360000|2022-07-03 06:39:20|1065.35|1059.95|1065.46|1060.06|1065.46|1060.06|1065.35|1059.95|17
1656830370000|2022-07-03 06:39:30|1065.47|1060.07|1065.47|1060.07|1065.48|1060.08|1065.44|1060.04|23
1656830380000|2022-07-03 06:39:40|1065.46|1060.06|1065.46|1060.06|1065.46|1060.06|1065.41|1060.01|17
1656830390000|2022-07-03 06:39:50|1065.55|1060.15|1065.97|1060.57|1065.97|1060.57|1065.55|1060.15|23
1656830400000|2022-07-03 06:40:00|1065.96|1060.56|1065.92|1060.52|1065.97|1060.57|1065.79|1060.39|21
1656830410000|2022-07-03 06:40:10|1065.91|1060.51|1065.92|1060.52|1065.93|1060.53|1065.9|1060.5|17
1656830420000|2022-07-03 06:40:20|1065.93|1060.53|1065.9|1060.5|1065.94|1060.54|1065.89|1060.49|22
1656830430000|2022-07-03 06:40:30|1065.89|1060.49|1065.88|1060.48|1065.93|1060.53|1065.88|1060.48|23
1656830440000|2022-07-03 06:40:40|1065.76|1060.36|1065.5|1060.1|1065.76|1060.36|1065.43|1060.03|17
1656830450000|2022-07-03 06:40:50|1065.49|1060.09|1064.58|1059.18|1065.49|1060.09|1064.57|1059.17|23
1656830460000|2022-07-03 06:41:00|1064.51|1059.11|1064.75|1059.35|1064.78|1059.38|1064.4|1059|26
1656830470000|2022-07-03 06:41:10|1064.68|1059.28|1064.65|1059.25|1064.71|1059.31|1064.64|1059.24|18
1656830480000|2022-07-03 06:41:20|1064.68|1059.28|1064.73|1059.33|1064.76|1059.36|1064.61|1059.21|20
1656830490000|2022-07-03 06:41:30|1064.72|1059.32|1064.66|1059.26|1064.72|1059.32|1064.66|1059.26|14
1656830500000|2022-07-03 06:41:40|1064.67|1059.27|1064.96|1059.56|1065.06|1059.66|1064.67|1059.27|24
1656830510000|2022-07-03 06:41:50|1064.98|1059.58|1064.96|1059.56|1064.98|1059.58|1064.9|1059.5|9
1656830520000|2022-07-03 06:42:00|1064.97|1059.57|1065.04|1059.64|1065.07|1059.67|1064.94|1059.54|19
1656830530000|2022-07-03 06:42:10|1065.16|1059.76|1065.54|1060.14|1065.55|1060.15|1065.16|1059.76|25
1656830540000|2022-07-03 06:42:20|1065.55|1060.15|1065.87|1060.47|1065.91|1060.51|1065.39|1059.99|27
1656830550000|2022-07-03 06:42:30|1065.88|1060.48|1066.16|1060.76|1066.16|1060.76|1065.82|1060.42|22
1656830560000|2022-07-03 06:42:40|1066.17|1060.77|1066.39|1060.99|1066.44|1061.04|1065.95|1060.55|30
1656830570000|2022-07-03 06:42:50|1066.41|1061.01|1066.57|1061.17|1066.64|1061.24|1066.4|1061|22
1656830580000|2022-07-03 06:43:00|1066.6|1061.2|1066.14|1060.74|1066.64|1061.24|1066.14|1060.74|29
1656830590000|2022-07-03 06:43:10|1066.13|1060.73|1065.93|1060.53|1066.14|1060.74|1065.87|1060.47|22
1656830600000|2022-07-03 06:43:20|1065.96|1060.56|1066.17|1060.77|1066.17|1060.77|1065.95|1060.55|24
1656830610000|2022-07-03 06:43:30|1066.19|1060.79|1066.33|1060.93|1066.35|1060.95|1066.12|1060.72|23
1656830620000|2022-07-03 06:43:40|1066.34|1060.94|1066.31|1060.91|1066.43|1061.03|1066.3|1060.9|20
1656830630000|2022-07-03 06:43:50|1066.32|1060.92|1066.36|1060.96|1066.38|1060.98|1066.32|1060.92|13
1656830640000|2022-07-03 06:44:00|1066.34|1060.94|1066.37|1060.97|1066.39|1060.99|1066.33|1060.93|13
1656830650000|2022-07-03 06:44:10|1066.36|1060.96|1065.25|1059.85|1066.45|1061.05|1065.23|1059.83|29
1656830660000|2022-07-03 06:44:20|1065.23|1059.83|1064.49|1059.09|1065.26|1059.86|1064.42|1059.02|30
1656830670000|2022-07-03 06:44:30|1064.47|1059.07|1064.98|1059.58|1065.07|1059.67|1064.47|1059.07|26
1656830680000|2022-07-03 06:44:40|1064.96|1059.56|1064.86|1059.46|1064.96|1059.56|1064.86|1059.46|23
1656830690000|2022-07-03 06:44:50|1064.87|1059.47|1064.16|1058.76|1064.9|1059.5|1064.16|1058.76|22
1656830700000|2022-07-03 06:45:00|1064.12|1058.72|1064.16|1058.76|1064.42|1059.02|1064.07|1058.67|25
1656830710000|2022-07-03 06:45:10|1064.15|1058.75|1064.09|1058.69|1064.2|1058.8|1063.97|1058.57|31
1656830720000|2022-07-03 06:45:20|1064.1|1058.7|1063.89|1058.49|1064.11|1058.71|1063.75|1058.35|26
1656830730000|2022-07-03 06:45:30|1063.88|1058.48|1063.78|1058.38|1063.89|1058.49|1063.44|1058.04|35
1656830740000|2022-07-03 06:45:40|1063.73|1058.33|1063.92|1058.52|1063.92|1058.52|1063.72|1058.32|23
1656830750000|2022-07-03 06:45:50|1063.89|1058.49|1063.65|1058.25|1063.93|1058.53|1063.65|1058.25|28
1656830760000|2022-07-03 06:46:00|1063.54|1058.14|1063.26|1057.86|1063.55|1058.15|1063.26|1057.86|28
1656830770000|2022-07-03 06:46:10|1063.23|1057.83|1063.63|1058.23|1063.63|1058.23|1063.23|1057.83|27
1656830780000|2022-07-03 06:46:20|1063.61|1058.21|1063.66|1058.26|1063.7|1058.3|1063.52|1058.12|21
1656830790000|2022-07-03 06:46:30|1063.65|1058.25|1063.59|1058.19|1063.66|1058.26|1063.57|1058.17|25
1656830800000|2022-07-03 06:46:40|1063.6|1058.2|1063.6|1058.2|1063.61|1058.21|1063.57|1058.17|15
1656830810000|2022-07-03 06:46:50|1063.61|1058.21|1063.59|1058.19|1063.64|1058.24|1063.59|1058.19|21
1656830820000|2022-07-03 06:47:00|1063.61|1058.21|1064.31|1058.91|1064.32|1058.92|1063.59|1058.19|22
1656830830000|2022-07-03 06:47:10|1064.19|1058.79|1063.75|1058.35|1064.22|1058.82|1063.63|1058.23|29
1656830840000|2022-07-03 06:47:20|1063.74|1058.34|1063.92|1058.52|1063.92|1058.52|1063.72|1058.32|24
1656830850000|2022-07-03 06:47:30|1063.91|1058.51|1064.05|1058.65|1064.05|1058.65|1063.91|1058.51|23
1656830860000|2022-07-03 06:47:40|1064.08|1058.68|1064.01|1058.61|1064.1|1058.7|1064.01|1058.61|22
1656830870000|2022-07-03 06:47:50|1064.05|1058.65|1064.04|1058.64|1064.08|1058.68|1064.02|1058.62|12
1656830880000|2022-07-03 06:48:00|1064.05|1058.65|1064.04|1058.64|1064.05|1058.65|1064.01|1058.61|16
1656830890000|2022-07-03 06:48:10|1064.02|1058.62|1063.84|1058.44|1064.05|1058.65|1063.81|1058.41|25
1656830900000|2022-07-03 06:48:20|1063.86|1058.46|1063.88|1058.48|1063.95|1058.55|1063.81|1058.41|23
1656830910000|2022-07-03 06:48:30|1063.89|1058.49|1063.85|1058.45|1063.9|1058.5|1063.81|1058.41|20
1656830920000|2022-07-03 06:48:40|1063.83|1058.43|1063.64|1058.24|1063.83|1058.43|1063.53|1058.13|20
1656830930000|2022-07-03 06:48:50|1063.63|1058.23|1063.54|1058.14|1063.63|1058.23|1063.46|1058.06|16
1656830940000|2022-07-03 06:49:00|1063.49|1058.09|1063.23|1057.83|1063.51|1058.11|1063.18|1057.78|24
1656830950000|2022-07-03 06:49:10|1063.24|1057.84|1063.16|1057.76|1063.26|1057.86|1063.16|1057.76|17
1656830960000|2022-07-03 06:49:20|1063.15|1057.75|1063.14|1057.74|1063.18|1057.78|1063.11|1057.71|16
1656830970000|2022-07-03 06:49:30|1063.11|1057.71|1063.06|1057.66|1063.15|1057.75|1063.06|1057.66|15
1656830980000|2022-07-03 06:49:40|1063|1057.6|1063.08|1057.68|1063.14|1057.74|1063|1057.6|20
1656830990000|2022-07-03 06:49:50|1063.09|1057.69|1063.32|1057.92|1063.34|1057.94|1063.09|1057.69|18
1656831000000|2022-07-03 06:50:00|1063.33|1057.93|1063.02|1057.62|1063.43|1058.03|1063.02|1057.62|21
1656831010000|2022-07-03 06:50:10|1063.05|1057.65|1061.47|1056.07|1063.05|1057.65|1061.2|1055.8|31
1656831020000|2022-07-03 06:50:20|1061.46|1056.06|1061.38|1055.98|1061.54|1056.14|1061.33|1055.93|26
1656831030000|2022-07-03 06:50:30|1061.39|1055.99|1061.58|1056.18|1061.73|1056.33|1061.35|1055.95|29
1656831040000|2022-07-03 06:50:40|1061.57|1056.17|1061.81|1056.41|1061.84|1056.44|1061.49|1056.09|28
1656831050000|2022-07-03 06:50:50|1061.86|1056.46|1061.21|1055.81|1061.87|1056.47|1061.19|1055.79|28
1656831060000|2022-07-03 06:51:00|1061.2|1055.8|1061.04|1055.64|1061.21|1055.81|1060.98|1055.58|36
1656831070000|2022-07-03 06:51:10|1061.01|1055.61|1060.98|1055.58|1061.01|1055.61|1060.3|1054.9|37
1656831080000|2022-07-03 06:51:20|1060.97|1055.57|1061.14|1055.74|1061.2|1055.8|1060.97|1055.57|26
1656831090000|2022-07-03 06:51:30|1061.15|1055.75|1061.93|1056.53|1061.93|1056.53|1061.13|1055.73|26
1656831100000|2022-07-03 06:51:40|1061.95|1056.55|1061.78|1056.38|1061.95|1056.55|1061.77|1056.37|27
1656831110000|2022-07-03 06:51:50|1061.88|1056.48|1061.87|1056.47|1061.92|1056.52|1061.81|1056.41|28
1656831120000|2022-07-03 06:52:00|1061.99|1056.59|1061.78|1056.38|1062.05|1056.65|1061.74|1056.34|21
1656831130000|2022-07-03 06:52:10|1061.77|1056.37|1061.83|1056.43|1061.85|1056.45|1061.75|1056.35|32
1656831140000|2022-07-03 06:52:20|1061.84|1056.44|1062|1056.6|1062|1056.6|1061.77|1056.37|30
1656831150000|2022-07-03 06:52:30|1062.02|1056.62|1062.32|1056.92|1062.33|1056.93|1062.02|1056.62|30
1656831160000|2022-07-03 06:52:40|1062.36|1056.96|1062.68|1057.28|1062.79|1057.39|1062.36|1056.96|22
1656831170000|2022-07-03 06:52:50|1062.72|1057.32|1062.94|1057.54|1062.94|1057.54|1062.7|1057.3|25
1656831180000|2022-07-03 06:53:00|1062.93|1057.53|1062.97|1057.57|1063|1057.6|1062.86|1057.46|33
1656831190000|2022-07-03 06:53:10|1062.98|1057.58|1062.86|1057.46|1062.98|1057.58|1062.77|1057.37|21
1656831200000|2022-07-03 06:53:20|1062.85|1057.45|1062.72|1057.32|1062.87|1057.47|1062.72|1057.32|23
1656831210000|2022-07-03 06:53:30|1062.76|1057.36|1062.69|1057.29|1062.76|1057.36|1062.68|1057.28|22
1656831220000|2022-07-03 06:53:40|1062.75|1057.35|1062.97|1057.57|1062.97|1057.57|1062.75|1057.35|24
1656831230000|2022-07-03 06:53:50|1063.13|1057.73|1063.36|1057.96|1063.38|1057.98|1063.08|1057.68|28
1656831240000|2022-07-03 06:54:00|1063.34|1057.94|1064.07|1058.67|1064.1|1058.7|1063.3|1057.9|29
1656831250000|2022-07-03 06:54:10|1064.21|1058.81|1065.35|1059.95|1065.35|1059.95|1064.21|1058.81|30
1656831260000|2022-07-03 06:54:20|1065.38|1059.98|1066.67|1061.27|1066.72|1061.32|1065.37|1059.97|35
1656831270000|2022-07-03 06:54:30|1066.7|1061.3|1066.84|1061.44|1066.84|1061.44|1066.26|1060.86|37
1656831280000|2022-07-03 06:54:40|1066.85|1061.45|1066.07|1060.67|1066.85|1061.45|1065.69|1060.29|34
1656831290000|2022-07-03 06:54:50|1066.09|1060.69|1066.13|1060.73|1066.46|1061.06|1066.05|1060.65|28
1656831300000|2022-07-03 06:55:00|1066.14|1060.74|1066.16|1060.76|1066.18|1060.78|1065.92|1060.52|28
1656831310000|2022-07-03 06:55:10|1066.13|1060.73|1065.85|1060.45|1066.17|1060.77|1065.82|1060.42|32
1656831320000|2022-07-03 06:55:20|1065.86|1060.46|1065.7|1060.3|1066.15|1060.75|1065.47|1060.07|29
1656831330000|2022-07-03 06:55:30|1065.75|1060.35|1065.94|1060.54|1065.96|1060.56|1065.74|1060.34|26
1656831340000|2022-07-03 06:55:40|1065.96|1060.56|1066.38|1060.98|1066.39|1060.99|1065.95|1060.55|22
1656831350000|2022-07-03 06:55:50|1066.37|1060.97|1066.81|1061.41|1067|1061.6|1066.33|1060.93|28
1656831360000|2022-07-03 06:56:00|1066.85|1061.45|1066.68|1061.28|1066.91|1061.51|1066.68|1061.28|29
1656831370000|2022-07-03 06:56:10|1066.69|1061.29|1066.86|1061.46|1066.89|1061.49|1066.65|1061.25|29
1656831380000|2022-07-03 06:56:20|1066.88|1061.48|1066.77|1061.37|1066.97|1061.57|1066.76|1061.36|22
1656831390000|2022-07-03 06:56:30|1066.76|1061.36|1067.02|1061.62|1067.02|1061.62|1066.76|1061.36|18
1656831400000|2022-07-03 06:56:40|1067.01|1061.61|1067.01|1061.61|1067.06|1061.66|1066.98|1061.58|25
1656831410000|2022-07-03 06:56:50|1066.89|1061.49|1066.64|1061.24|1066.9|1061.5|1066.63|1061.23|28
1656831420000|2022-07-03 06:57:00|1066.65|1061.25|1066.78|1061.38|1066.81|1061.41|1066.63|1061.23|24
1656831430000|2022-07-03 06:57:10|1066.8|1061.4|1066.38|1060.98|1066.86|1061.46|1065.93|1060.53|31
1656831440000|2022-07-03 06:57:20|1066.39|1060.99|1066.43|1061.03|1066.44|1061.04|1066.28|1060.88|24
1656831450000|2022-07-03 06:57:30|1066.44|1061.04|1066.51|1061.11|1066.56|1061.16|1066.33|1060.93|28
1656831460000|2022-07-03 06:57:40|1066.5|1061.1|1066.57|1061.17|1066.61|1061.21|1066.49|1061.09|22
1656831470000|2022-07-03 06:57:50|1066.58|1061.18|1066.57|1061.17|1066.61|1061.21|1066.54|1061.14|18
1656831480000|2022-07-03 06:58:00|1066.56|1061.16|1066.24|1060.84|1066.62|1061.22|1066.24|1060.84|25
1656831490000|2022-07-03 06:58:10|1066.25|1060.85|1066.24|1060.84|1066.27|1060.87|1066.24|1060.84|9
1656831500000|2022-07-03 06:58:20|1066.26|1060.86|1066.18|1060.78|1066.27|1060.87|1066.16|1060.76|17
1656831510000|2022-07-03 06:58:30|1066.23|1060.83|1066.09|1060.69|1066.36|1060.96|1066.03|1060.63|24
1656831520000|2022-07-03 06:58:40|1066.08|1060.68|1066.1|1060.7|1066.11|1060.71|1066.08|1060.68|11
1656831530000|2022-07-03 06:58:50|1066.09|1060.69|1066.32|1060.92|1066.32|1060.92|1066.07|1060.67|20
1656831540000|2022-07-03 06:59:00|1066.35|1060.95|1066.3|1060.9|1066.35|1060.95|1066.25|1060.85|14
1656831550000|2022-07-03 06:59:10|1066.29|1060.89|1066.07|1060.67|1066.3|1060.9|1066.07|1060.67|20
1656831560000|2022-07-03 06:59:20|1066.08|1060.68|1065.34|1059.94|1066.1|1060.7|1065.31|1059.91|25
1656831570000|2022-07-03 06:59:30|1065.33|1059.93|1065.48|1060.08|1065.6|1060.2|1065.33|1059.93|21
1656831580000|2022-07-03 06:59:40|1065.51|1060.11|1065.53|1060.13|1065.62|1060.22|1065.37|1059.97|24
1656831590000|2022-07-03 06:59:50|1065.52|1060.12|1065.86|1060.46|1065.89|1060.49|1065.52|1060.12|25
1656831600000|2022-07-03 07:00:00|1065.85|1060.45|1065.74|1060.34|1066.07|1060.67|1065.74|1060.34|29
1656831610000|2022-07-03 07:00:10|1065.53|1060.13|1065.56|1060.16|1065.59|1060.19|1065.44|1060.04|24
1656831620000|2022-07-03 07:00:20|1065.57|1060.17|1065.58|1060.18|1065.66|1060.26|1065.55|1060.15|25
1656831630000|2022-07-03 07:00:30|1065.59|1060.19|1065.45|1060.05|1065.66|1060.26|1065.38|1059.98|29
1656831640000|2022-07-03 07:00:40|1065.46|1060.06|1065.4|1060|1065.49|1060.09|1065.33|1059.93|35
1656831650000|2022-07-03 07:00:50|1065.37|1059.97|1065.74|1060.34|1065.79|1060.39|1065.37|1059.97|21
1656831660000|2022-07-03 07:01:00|1065.75|1060.35|1065.67|1060.27|1065.91|1060.51|1065.64|1060.24|31
1656831670000|2022-07-03 07:01:10|1065.69|1060.29|1065.54|1060.14|1065.83|1060.43|1065.54|1060.14|28
1656831680000|2022-07-03 07:01:20|1065.53|1060.13|1065.53|1060.13|1065.58|1060.18|1065.46|1060.06|27
1656831690000|2022-07-03 07:01:30|1065.55|1060.15|1065.7|1060.3|1065.7|1060.3|1065.5|1060.1|24
1656831700000|2022-07-03 07:01:40|1065.68|1060.28|1065.61|1060.21|1065.69|1060.29|1065.52|1060.12|12
1656831710000|2022-07-03 07:01:50|1065.62|1060.22|1065.57|1060.17|1065.62|1060.22|1065.55|1060.15|25
1656831720000|2022-07-03 07:02:00|1065.56|1060.16|1065.45|1060.05|1065.58|1060.18|1065.44|1060.04|24
1656831730000|2022-07-03 07:02:10|1065.46|1060.06|1065.63|1060.23|1065.73|1060.33|1065.44|1060.04|20
1656831740000|2022-07-03 07:02:20|1065.64|1060.24|1065.83|1060.43|1065.83|1060.43|1065.61|1060.21|22
1656831750000|2022-07-03 07:02:30|1065.85|1060.45|1065.78|1060.38|1066.04|1060.64|1065.78|1060.38|29
1656831760000|2022-07-03 07:02:40|1065.77|1060.37|1065.27|1059.87|1065.78|1060.38|1065.14|1059.74|30
1656831770000|2022-07-03 07:02:50|1065.26|1059.86|1064.98|1059.58|1065.31|1059.91|1064.94|1059.54|31
1656831780000|2022-07-03 07:03:00|1065|1059.6|1065.2|1059.8|1065.25|1059.85|1065|1059.6|22
1656831790000|2022-07-03 07:03:10|1065.25|1059.85|1065.57|1060.17|1065.57|1060.17|1065.25|1059.85|21
1656831800000|2022-07-03 07:03:20|1065.58|1060.18|1065.36|1059.96|1065.58|1060.18|1065.32|1059.92|24
1656831810000|2022-07-03 07:03:30|1065.46|1060.06|1065.44|1060.04|1065.55|1060.15|1065.34|1059.94|16
1656831820000|2022-07-03 07:03:40|1065.43|1060.03|1065.46|1060.06|1065.58|1060.18|1065.42|1060.02|31
1656831830000|2022-07-03 07:03:50|1065.48|1060.08|1065.58|1060.18|1065.62|1060.22|1065.48|1060.08|21
1656831840000|2022-07-03 07:04:00|1065.59|1060.19|1065.56|1060.16|1065.59|1060.19|1065.52|1060.12|21
1656831850000|2022-07-03 07:04:10|1065.57|1060.17|1065.53|1060.13|1065.57|1060.17|1065.52|1060.12|10
1656831860000|2022-07-03 07:04:20|1065.55|1060.15|1065.34|1059.94|1065.55|1060.15|1065.27|1059.87|14
1656831870000|2022-07-03 07:04:30|1065.32|1059.92|1065.34|1059.94|1065.37|1059.97|1065.28|1059.88|12
1656831880000|2022-07-03 07:04:40|1065.35|1059.95|1065.34|1059.94|1065.35|1059.95|1065.31|1059.91|12
1656831890000|2022-07-03 07:04:50|1065.33|1059.93|1065.08|1059.68|1065.33|1059.93|1064.98|1059.58|20
1656831900000|2022-07-03 07:05:00|1065.16|1059.76|1065.05|1059.65|1065.16|1059.76|1065.05|1059.65|16
1656831910000|2022-07-03 07:05:10|1065.06|1059.66|1065.32|1059.92|1065.32|1059.92|1065.06|1059.66|20
1656831920000|2022-07-03 07:05:20|1065.31|1059.91|1065.27|1059.87|1065.31|1059.91|1065.14|1059.74|21
1656831930000|2022-07-03 07:05:30|1065.25|1059.85|1065.18|1059.78|1065.25|1059.85|1065.16|1059.76|18
1656831940000|2022-07-03 07:05:40|1065.19|1059.79|1065.2|1059.8|1065.21|1059.81|1065.1|1059.7|17
1656831950000|2022-07-03 07:05:50|1065.21|1059.81|1065.18|1059.78|1065.23|1059.83|1065.16|1059.76|14
1656831960000|2022-07-03 07:06:00|1065.19|1059.79|1064.89|1059.49|1065.19|1059.79|1064.89|1059.49|17
1656831970000|2022-07-03 07:06:10|1064.9|1059.5|1064.88|1059.48|1064.9|1059.5|1064.88|1059.48|14
1656831980000|2022-07-03 07:06:20|1064.86|1059.46|1064.89|1059.49|1064.95|1059.55|1064.85|1059.45|11
1656831990000|2022-07-03 07:06:30|1064.88|1059.48|1064.71|1059.31|1064.88|1059.48|1064.71|1059.31|17
1656832000000|2022-07-03 07:06:40|1064.74|1059.34|1064.84|1059.44|1064.86|1059.46|1064.72|1059.32|22
1656832010000|2022-07-03 07:06:50|1064.83|1059.43|1064.95|1059.55|1064.96|1059.56|1064.82|1059.42|22
1656832020000|2022-07-03 07:07:00|1064.96|1059.56|1064.95|1059.55|1065.03|1059.63|1064.93|1059.53|21
1656832030000|2022-07-03 07:07:10|1064.94|1059.54|1065.1|1059.7|1065.15|1059.75|1064.92|1059.52|25
1656832040000|2022-07-03 07:07:20|1065.08|1059.68|1065.14|1059.74|1065.16|1059.76|1065.05|1059.65|17
1656832050000|2022-07-03 07:07:30|1065.13|1059.73|1065.15|1059.75|1065.15|1059.75|1065.08|1059.68|16
1656832060000|2022-07-03 07:07:40|1065.17|1059.77|1065.16|1059.76|1065.21|1059.81|1065.12|1059.72|21
1656832070000|2022-07-03 07:07:50|1065.15|1059.75|1065.06|1059.66|1065.15|1059.75|1065.06|1059.66|11
1656832080000|2022-07-03 07:08:00|1065.08|1059.68|1064.71|1059.31|1065.09|1059.69|1064.69|1059.29|21
1656832090000|2022-07-03 07:08:10|1064.69|1059.29|1064.45|1059.05|1064.69|1059.29|1064.28|1058.88|31
1656832100000|2022-07-03 07:08:20|1064.43|1059.03|1064.18|1058.78|1064.44|1059.04|1064.18|1058.78|27
1656832110000|2022-07-03 07:08:30|1064.28|1058.88|1064.42|1059.02|1064.44|1059.04|1064.22|1058.82|23
1656832120000|2022-07-03 07:08:40|1064.38|1058.98|1064.46|1059.06|1064.46|1059.06|1064.38|1058.98|21
1656832130000|2022-07-03 07:08:50|1064.45|1059.05|1064.43|1059.03|1064.45|1059.05|1064.35|1058.95|22
1656832140000|2022-07-03 07:09:00|1064.4|1059|1064.38|1058.98|1064.44|1059.04|1064.36|1058.96|22
1656832150000|2022-07-03 07:09:10|1064.4|1059|1064.43|1059.03|1064.43|1059.03|1064.38|1058.98|20
1656832160000|2022-07-03 07:09:20|1064.45|1059.05|1064.39|1058.99|1064.46|1059.06|1064.38|1058.98|13
1656832170000|2022-07-03 07:09:30|1064.4|1059|1064.76|1059.36|1064.8|1059.4|1064.39|1058.99|15
1656832180000|2022-07-03 07:09:40|1064.73|1059.33|1064.45|1059.05|1064.75|1059.35|1064.45|1059.05|21
1656832190000|2022-07-03 07:09:50|1064.46|1059.06|1064.41|1059.01|1064.48|1059.08|1064.4|1059|27
1656832200000|2022-07-03 07:10:00|1064.42|1059.02|1064.36|1058.96|1064.43|1059.03|1064.36|1058.96|16
1656832210000|2022-07-03 07:10:10|1064.37|1058.97|1064.35|1058.95|1064.37|1058.97|1064.35|1058.95|3
1656832220000|2022-07-03 07:10:20|1064.37|1058.97|1064.38|1058.98|1064.39|1058.99|1064.37|1058.97|8
1656832230000|2022-07-03 07:10:30|1064.33|1058.93|1064.34|1058.94|1064.34|1058.94|1064.33|1058.93|6
1656832240000|2022-07-03 07:10:40|1064.33|1058.93|1064.08|1058.68|1064.33|1058.93|1064.05|1058.65|17
1656832250000|2022-07-03 07:10:50|1064.07|1058.67|1064.23|1058.83|1064.3|1058.9|1064.07|1058.67|19
1656832260000|2022-07-03 07:11:00|1064.21|1058.81|1064.29|1058.89|1064.29|1058.89|1064.2|1058.8|17
1656832270000|2022-07-03 07:11:10|1064.28|1058.88|1064.27|1058.87|1064.29|1058.89|1064.23|1058.83|21
1656832280000|2022-07-03 07:11:20|1064.28|1058.88|1064.53|1059.13|1064.55|1059.15|1064.27|1058.87|24
1656832290000|2022-07-03 07:11:30|1064.54|1059.14|1064.86|1059.46|1064.86|1059.46|1064.52|1059.12|25
1656832300000|2022-07-03 07:11:40|1064.85|1059.45|1064.86|1059.46|1064.96|1059.56|1064.81|1059.41|25
1656832310000|2022-07-03 07:11:50|1064.85|1059.45|1064.79|1059.39|1064.86|1059.46|1064.68|1059.28|20
1656832320000|2022-07-03 07:12:00|1064.74|1059.34|1065.01|1059.61|1065.02|1059.62|1064.74|1059.34|18
1656832330000|2022-07-03 07:12:10|1065.02|1059.62|1064.95|1059.55|1065.08|1059.68|1064.94|1059.54|28
1656832340000|2022-07-03 07:12:20|1064.9|1059.5|1064.92|1059.52|1064.96|1059.56|1064.89|1059.49|18
1656832350000|2022-07-03 07:12:30|1064.93|1059.53|1064.97|1059.57|1065|1059.6|1064.93|1059.53|20
1656832360000|2022-07-03 07:12:40|1064.99|1059.59|1064.97|1059.57|1065.06|1059.66|1064.95|1059.55|20
1656832370000|2022-07-03 07:12:50|1064.98|1059.58|1065.05|1059.65|1065.05|1059.65|1064.96|1059.56|14
1656832380000|2022-07-03 07:13:00|1065.04|1059.64|1065.13|1059.73|1065.18|1059.78|1065.04|1059.64|20
1656832390000|2022-07-03 07:13:10|1065.14|1059.74|1065.31|1059.91|1065.36|1059.96|1065.13|1059.73|17
1656832400000|2022-07-03 07:13:20|1065.3|1059.9|1065.38|1059.98|1065.39|1059.99|1065.3|1059.9|11
1656832410000|2022-07-03 07:13:30|1065.37|1059.97|1065.23|1059.83|1065.38|1059.98|1065.21|1059.81|17
1656832420000|2022-07-03 07:13:40|1065.21|1059.81|1065.23|1059.83|1065.28|1059.88|1065.19|1059.79|12
1656832430000|2022-07-03 07:13:50|1065.24|1059.84|1063.97|1058.57|1065.27|1059.87|1063.97|1058.57|24
1656832440000|2022-07-03 07:14:00|1063.96|1058.56|1063.98|1058.58|1064.09|1058.69|1063.87|1058.47|26
1656832450000|2022-07-03 07:14:10|1063.99|1058.59|1063.95|1058.55|1063.99|1058.59|1063.85|1058.45|21
1656832460000|2022-07-03 07:14:20|1063.97|1058.57|1063.85|1058.45|1063.97|1058.57|1063.82|1058.42|28
1656832470000|2022-07-03 07:14:30|1063.84|1058.44|1063.62|1058.22|1063.86|1058.46|1063.58|1058.18|25
1656832480000|2022-07-03 07:14:40|1063.6|1058.2|1063.54|1058.14|1063.62|1058.22|1063.53|1058.13|19
1656832490000|2022-07-03 07:14:50|1063.45|1058.05|1063.47|1058.07|1063.5|1058.1|1063.42|1058.02|25
1656832500000|2022-07-03 07:15:00|1063.46|1058.06|1062.52|1057.12|1063.47|1058.07|1062.52|1057.12|25
1656832510000|2022-07-03 07:15:10|1062.53|1057.13|1061.77|1056.37|1062.77|1057.37|1061.77|1056.37|31
1656832520000|2022-07-03 07:15:20|1061.85|1056.45|1061.75|1056.35|1061.87|1056.47|1061.42|1056.02|29
1656832530000|2022-07-03 07:15:30|1061.66|1056.26|1061.98|1056.58|1062.08|1056.68|1061.66|1056.26|30
1656832540000|2022-07-03 07:15:40|1062|1056.6|1063.14|1057.74|1063.15|1057.75|1062|1056.6|31
1656832550000|2022-07-03 07:15:50|1063.13|1057.73|1063|1057.6|1063.15|1057.75|1062.99|1057.59|24
1656832560000|2022-07-03 07:16:00|1062.88|1057.48|1062.9|1057.5|1062.94|1057.54|1062.82|1057.42|24
1656832570000|2022-07-03 07:16:10|1062.92|1057.52|1063.06|1057.66|1063.1|1057.7|1062.92|1057.52|22
1656832580000|2022-07-03 07:16:20|1063.07|1057.67|1062.6|1057.2|1063.07|1057.67|1062.6|1057.2|16
1656832590000|2022-07-03 07:16:30|1062.66|1057.26|1061.81|1056.41|1062.73|1057.33|1061.81|1056.41|27
1656832600000|2022-07-03 07:16:40|1061.79|1056.39|1062.02|1056.62|1062.02|1056.62|1061.66|1056.26|27
1656832610000|2022-07-03 07:16:50|1062.01|1056.61|1061.81|1056.41|1062.18|1056.78|1061.81|1056.41|24
1656832620000|2022-07-03 07:17:00|1061.82|1056.42|1061.71|1056.31|1061.99|1056.59|1061.71|1056.31|26
1656832630000|2022-07-03 07:17:10|1061.69|1056.29|1061.58|1056.18|1061.69|1056.29|1061.32|1055.92|32
1656832640000|2022-07-03 07:17:20|1061.57|1056.17|1062.37|1056.97|1062.46|1057.06|1061.57|1056.17|36
1656832650000|2022-07-03 07:17:30|1062.36|1056.96|1062.31|1056.91|1062.36|1056.96|1062.21|1056.81|21
1656832660000|2022-07-03 07:17:40|1062.3|1056.9|1062.29|1056.89|1062.31|1056.91|1062.24|1056.84|19
1656832670000|2022-07-03 07:17:50|1062.28|1056.88|1062.3|1056.9|1062.34|1056.94|1062.27|1056.87|15
1656832680000|2022-07-03 07:18:00|1062.21|1056.81|1061.99|1056.59|1062.21|1056.81|1061.91|1056.51|23
1656832690000|2022-07-03 07:18:10|1062.02|1056.62|1062.21|1056.81|1062.38|1056.98|1062.02|1056.62|29
1656832700000|2022-07-03 07:18:20|1062.2|1056.8|1062.19|1056.79|1062.26|1056.86|1062.18|1056.78|32
1656832710000|2022-07-03 07:18:30|1062.18|1056.78|1062.23|1056.83|1062.23|1056.83|1062.02|1056.62|21
1656832720000|2022-07-03 07:18:40|1062.25|1056.85|1062.29|1056.89|1062.36|1056.96|1062.25|1056.85|18
1656832730000|2022-07-03 07:18:50|1062.3|1056.9|1062.33|1056.93|1062.34|1056.94|1062.29|1056.89|15
1656832740000|2022-07-03 07:19:00|1062.34|1056.94|1062.85|1057.45|1062.88|1057.48|1062.34|1056.94|22
1656832750000|2022-07-03 07:19:10|1062.87|1057.47|1063.37|1057.97|1063.69|1058.29|1062.87|1057.47|32
1656832760000|2022-07-03 07:19:20|1063.34|1057.94|1063.19|1057.79|1063.37|1057.97|1063.16|1057.76|25
1656832770000|2022-07-03 07:19:30|1063.18|1057.78|1062.31|1056.91|1063.2|1057.8|1062.3|1056.9|29
1656832780000|2022-07-03 07:19:40|1062.3|1056.9|1062.52|1057.12|1062.57|1057.17|1062.28|1056.88|22
1656832790000|2022-07-03 07:19:50|1062.51|1057.11|1062.86|1057.46|1062.89|1057.49|1062.5|1057.1|22
1656832800000|2022-07-03 07:20:00|1062.87|1057.47|1062.98|1057.58|1062.99|1057.59|1062.85|1057.45|18
1656832810000|2022-07-03 07:20:10|1062.97|1057.57|1062.96|1057.56|1063.03|1057.63|1062.96|1057.56|11
1656832820000|2022-07-03 07:20:20|1062.93|1057.53|1062.75|1057.35|1062.93|1057.53|1062.64|1057.24|19
1656832830000|2022-07-03 07:20:30|1062.73|1057.33|1062.78|1057.38|1062.8|1057.4|1062.62|1057.22|24
1656832840000|2022-07-03 07:20:40|1062.79|1057.39|1062.77|1057.37|1062.8|1057.4|1062.64|1057.24|20
1656832850000|2022-07-03 07:20:50|1062.76|1057.36|1062.74|1057.34|1062.77|1057.37|1062.72|1057.32|8
1656832860000|2022-07-03 07:21:00|1062.76|1057.36|1062.77|1057.37|1062.78|1057.38|1062.73|1057.33|7
1656832870000|2022-07-03 07:21:10|1062.78|1057.38|1062.78|1057.38|1062.79|1057.39|1062.78|1057.38|3
1656832880000|2022-07-03 07:21:20|1062.79|1057.39|1062.51|1057.11|1062.79|1057.39|1062.31|1056.91|21
1656832890000|2022-07-03 07:21:30|1062.53|1057.13|1062.51|1057.11|1062.54|1057.14|1062.51|1057.11|13
1656832900000|2022-07-03 07:21:40|1062.52|1057.12|1062.98|1057.58|1062.98|1057.58|1062.52|1057.12|13
1656832910000|2022-07-03 07:21:50|1063.03|1057.63|1063.15|1057.75|1063.16|1057.76|1062.99|1057.59|26
1656832920000|2022-07-03 07:22:00|1063.14|1057.74|1063.05|1057.65|1063.14|1057.74|1062.97|1057.57|28
1656832930000|2022-07-03 07:22:10|1063.08|1057.68|1063.03|1057.63|1063.09|1057.69|1062.95|1057.55|24
1656832940000|2022-07-03 07:22:20|1063.04|1057.64|1063.07|1057.67|1063.1|1057.7|1062.99|1057.59|17
1656832950000|2022-07-03 07:22:30|1063.06|1057.66|1063.85|1058.45|1063.86|1058.46|1063.05|1057.65|26
1656832960000|2022-07-03 07:22:40|1063.86|1058.46|1064.44|1059.04|1064.44|1059.04|1063.85|1058.45|25
1656832970000|2022-07-03 07:22:50|1064.36|1058.96|1064.3|1058.9|1064.44|1059.04|1064.2|1058.8|30
1656832980000|2022-07-03 07:23:00|1064.28|1058.88|1064.4|1059|1064.41|1059.01|1064.28|1058.88|15
1656832990000|2022-07-03 07:23:10|1064.38|1058.98|1064.42|1059.02|1064.45|1059.05|1064.36|1058.96|22
1656833000000|2022-07-03 07:23:20|1064.41|1059.01|1064.44|1059.04|1064.44|1059.04|1064.41|1059.01|17
1656833010000|2022-07-03 07:23:30|1064.45|1059.05|1064.69|1059.29|1064.71|1059.31|1064.44|1059.04|19
1656833020000|2022-07-03 07:23:40|1064.7|1059.3|1065.01|1059.61|1065.01|1059.61|1064.68|1059.28|24
1656833030000|2022-07-03 07:23:50|1065.13|1059.73|1065.52|1060.12|1065.56|1060.16|1065.09|1059.69|29
1656833040000|2022-07-03 07:24:00|1065.59|1060.19|1065.28|1059.88|1065.74|1060.34|1065.2|1059.8|29
1656833050000|2022-07-03 07:24:10|1065.27|1059.87|1064.52|1059.12|1065.31|1059.91|1064.52|1059.12|26
1656833060000|2022-07-03 07:24:20|1064.53|1059.13|1064.2|1058.8|1064.54|1059.14|1064.19|1058.79|32
1656833070000|2022-07-03 07:24:30|1064.19|1058.79|1064.39|1058.99|1064.39|1058.99|1064.05|1058.65|26
1656833080000|2022-07-03 07:24:40|1064.44|1059.04|1064.31|1058.91|1064.59|1059.19|1064.21|1058.81|27
1656833090000|2022-07-03 07:24:50|1064.3|1058.9|1063.45|1058.05|1064.31|1058.91|1063.45|1058.05|27
1656833100000|2022-07-03 07:25:00|1063.44|1058.04|1063.3|1057.9|1063.44|1058.04|1063.22|1057.82|33
1656833110000|2022-07-03 07:25:10|1063.31|1057.91|1063.1|1057.7|1063.37|1057.97|1063.09|1057.69|28
1656833120000|2022-07-03 07:25:20|1063.08|1057.68|1062.87|1057.47|1063.13|1057.73|1062.87|1057.47|28
1656833130000|2022-07-03 07:25:30|1062.85|1057.45|1062.92|1057.52|1062.92|1057.52|1062.85|1057.45|24
1656833140000|2022-07-03 07:25:40|1062.91|1057.51|1061.75|1056.35|1062.91|1057.51|1061.73|1056.33|26
1656833150000|2022-07-03 07:25:50|1061.76|1056.36|1061.59|1056.19|1061.96|1056.56|1061.59|1056.19|27
1656833160000|2022-07-03 07:26:00|1061.6|1056.2|1061.71|1056.31|1061.84|1056.44|1061.59|1056.19|31
1656833170000|2022-07-03 07:26:10|1061.7|1056.3|1061.98|1056.58|1061.98|1056.58|1061.7|1056.3|28
1656833180000|2022-07-03 07:26:20|1061.97|1056.57|1061.92|1056.52|1061.98|1056.58|1061.85|1056.45|21
1656833190000|2022-07-03 07:26:30|1061.93|1056.53|1061.97|1056.57|1062.14|1056.74|1061.93|1056.53|23
1656833200000|2022-07-03 07:26:40|1062|1056.6|1062.01|1056.61|1062.06|1056.66|1061.96|1056.56|22
1656833210000|2022-07-03 07:26:50|1061.99|1056.59|1062.06|1056.66|1062.1|1056.7|1061.97|1056.57|30
1656833220000|2022-07-03 07:27:00|1062.02|1056.62|1062.05|1056.65|1062.07|1056.67|1062.01|1056.61|22
1656833230000|2022-07-03 07:27:10|1062.02|1056.62|1062.24|1056.84|1062.24|1056.84|1062.02|1056.62|21
1656833240000|2022-07-03 07:27:20|1062.15|1056.75|1062|1056.6|1062.16|1056.76|1062|1056.6|27
1656833250000|2022-07-03 07:27:30|1062.03|1056.63|1061.51|1056.11|1062.03|1056.63|1061.5|1056.1|22
1656833260000|2022-07-03 07:27:40|1061.52|1056.12|1061.52|1056.12|1061.55|1056.15|1061.46|1056.06|27
1656833270000|2022-07-03 07:27:50|1061.54|1056.14|1061.51|1056.11|1061.54|1056.14|1061.51|1056.11|14
1656833280000|2022-07-03 07:28:00|1061.53|1056.13|1061.59|1056.19|1061.61|1056.21|1061.46|1056.06|17
1656833290000|2022-07-03 07:28:10|1061.58|1056.18|1061.85|1056.45|1061.88|1056.48|1061.58|1056.18|17
1656833300000|2022-07-03 07:28:20|1061.82|1056.42|1061.68|1056.28|1061.84|1056.44|1061.68|1056.28|15
1656833310000|2022-07-03 07:28:30|1061.63|1056.23|1061.64|1056.24|1061.69|1056.29|1061.6|1056.2|29
1656833320000|2022-07-03 07:28:40|1061.59|1056.19|1061.57|1056.17|1061.65|1056.25|1061.55|1056.15|26
1656833330000|2022-07-03 07:28:50|1061.59|1056.19|1061.68|1056.28|1061.7|1056.3|1061.59|1056.19|14
1656833340000|2022-07-03 07:29:00|1061.67|1056.27|1061.63|1056.23|1061.68|1056.28|1061.62|1056.22|10
1656833350000|2022-07-03 07:29:10|1061.64|1056.24|1061.81|1056.41|1061.94|1056.54|1061.62|1056.22|28
1656833360000|2022-07-03 07:29:20|1061.79|1056.39|1061.81|1056.41|1061.86|1056.46|1061.77|1056.37|18
1656833370000|2022-07-03 07:29:30|1061.82|1056.42|1061.84|1056.44|1061.85|1056.45|1061.8|1056.4|11
1656833380000|2022-07-03 07:29:40|1061.83|1056.43|1061.99|1056.59|1062.13|1056.73|1061.83|1056.43|20
1656833390000|2022-07-03 07:29:50|1061.97|1056.57|1062.96|1057.56|1063.09|1057.69|1061.97|1056.57|30
1656833400000|2022-07-03 07:30:00|1062.95|1057.55|1062.79|1057.39|1062.95|1057.55|1062.75|1057.35|22
1656833410000|2022-07-03 07:30:10|1062.78|1057.38|1062.92|1057.52|1062.97|1057.57|1062.78|1057.38|24
1656833420000|2022-07-03 07:30:20|1062.93|1057.53|1062|1056.6|1062.95|1057.55|1061.98|1056.58|28
1656833430000|2022-07-03 07:30:30|1062.01|1056.61|1062.05|1056.65|1062.09|1056.69|1062|1056.6|23
1656833440000|2022-07-03 07:30:40|1062.06|1056.66|1061.7|1056.3|1062.13|1056.73|1061.67|1056.27|25
1656833450000|2022-07-03 07:30:50|1061.68|1056.28|1061.7|1056.3|1061.77|1056.37|1061.67|1056.27|19
1656833460000|2022-07-03 07:31:00|1061.68|1056.28|1061.65|1056.25|1061.69|1056.29|1061.59|1056.19|17
1656833470000|2022-07-03 07:31:10|1061.66|1056.26|1061.6|1056.2|1061.67|1056.27|1061.54|1056.14|24
1656833480000|2022-07-03 07:31:20|1061.61|1056.21|1061.68|1056.28|1061.72|1056.32|1061.6|1056.2|19
1656833490000|2022-07-03 07:31:30|1061.67|1056.27|1061.67|1056.27|1061.71|1056.31|1061.66|1056.26|15
1656833500000|2022-07-03 07:31:40|1061.65|1056.25|1061.63|1056.23|1061.66|1056.26|1061.6|1056.2|19
1656833510000|2022-07-03 07:31:50|1061.64|1056.24|1061.63|1056.23|1061.65|1056.25|1061.6|1056.2|24
1656833520000|2022-07-03 07:32:00|1061.64|1056.24|1062.73|1057.33|1062.74|1057.34|1061.41|1056.01|27
1656833530000|2022-07-03 07:32:10|1062.72|1057.32|1062.34|1056.94|1062.74|1057.34|1062.34|1056.94|26
1656833540000|2022-07-03 07:32:20|1062.33|1056.93|1062.38|1056.98|1062.44|1057.04|1062.32|1056.92|18
1656833550000|2022-07-03 07:32:30|1062.37|1056.97|1062.3|1056.9|1062.37|1056.97|1062.25|1056.85|29
1656833560000|2022-07-03 07:32:40|1062.28|1056.88|1062.32|1056.92|1062.34|1056.94|1062.28|1056.88|25
1656833570000|2022-07-03 07:32:50|1062.34|1056.94|1062.14|1056.74|1062.34|1056.94|1062.01|1056.61|21
1656833580000|2022-07-03 07:33:00|1062.12|1056.72|1061.73|1056.33|1062.15|1056.75|1061.73|1056.33|17
1656833590000|2022-07-03 07:33:10|1061.72|1056.32|1061.63|1056.23|1061.72|1056.32|1061.6|1056.2|16
1656833600000|2022-07-03 07:33:20|1061.61|1056.21|1061.84|1056.44|1061.9|1056.5|1061.61|1056.21|30
1656833610000|2022-07-03 07:33:30|1061.83|1056.43|1061.86|1056.46|1061.86|1056.46|1061.81|1056.41|14
1656833620000|2022-07-03 07:33:40|1061.85|1056.45|1062.19|1056.79|1062.19|1056.79|1061.83|1056.43|18
1656833630000|2022-07-03 07:33:50|1062.28|1056.88|1062.19|1056.79|1062.28|1056.88|1062.16|1056.76|21
1656833640000|2022-07-03 07:34:00|1062.18|1056.78|1062.08|1056.68|1062.19|1056.79|1061.95|1056.55|19
1656833650000|2022-07-03 07:34:10|1062.09|1056.69|1061.88|1056.48|1062.15|1056.75|1061.88|1056.48|25
1656833660000|2022-07-03 07:34:20|1061.74|1056.34|1061.69|1056.29|1061.8|1056.4|1061.63|1056.23|22
1656833670000|2022-07-03 07:34:30|1061.67|1056.27|1061.78|1056.38|1061.83|1056.43|1061.63|1056.23|33
1656833680000|2022-07-03 07:34:40|1061.76|1056.36|1062.09|1056.69|1062.1|1056.7|1061.76|1056.36|17
1656833690000|2022-07-03 07:34:50|1062.11|1056.71|1062.15|1056.75|1062.17|1056.77|1062.11|1056.71|15
1656833700000|2022-07-03 07:35:00|1062.14|1056.74|1062.84|1057.44|1062.84|1057.44|1062.11|1056.71|29
1656833710000|2022-07-03 07:35:10|1062.86|1057.46|1063.24|1057.84|1063.24|1057.84|1062.81|1057.41|24
1656833720000|2022-07-03 07:35:20|1063.23|1057.83|1063.01|1057.61|1063.23|1057.83|1063.01|1057.61|28
1656833730000|2022-07-03 07:35:30|1063.03|1057.63|1063.03|1057.63|1063.05|1057.65|1063.02|1057.62|11
1656833740000|2022-07-03 07:35:40|1063.02|1057.62|1063.14|1057.74|1063.15|1057.75|1063.02|1057.62|16
1656833750000|2022-07-03 07:35:50|1063.13|1057.73|1063.36|1057.96|1063.4|1058|1063.08|1057.68|18
1656833760000|2022-07-03 07:36:00|1063.48|1058.08|1063.22|1057.82|1063.48|1058.08|1063.18|1057.78|26
1656833770000|2022-07-03 07:36:10|1063.26|1057.86|1063.18|1057.78|1063.26|1057.86|1063.11|1057.71|22
1656833780000|2022-07-03 07:36:20|1063.19|1057.79|1063.17|1057.77|1063.2|1057.8|1063.17|1057.77|9
1656833790000|2022-07-03 07:36:30|1063.14|1057.74|1063.05|1057.65|1063.17|1057.77|1063.02|1057.62|20
1656833800000|2022-07-03 07:36:40|1063.04|1057.64|1062.67|1057.27|1063.04|1057.64|1062.66|1057.26|26
1656833810000|2022-07-03 07:36:50|1062.66|1057.26|1062.52|1057.12|1062.69|1057.29|1062.52|1057.12|17
1656833820000|2022-07-03 07:37:00|1062.49|1057.09|1062.38|1056.98|1062.49|1057.09|1062.17|1056.77|26
1656833830000|2022-07-03 07:37:10|1062.4|1057|1063.31|1057.91|1063.31|1057.91|1062.39|1056.99|29
1656833840000|2022-07-03 07:37:20|1063.35|1057.95|1063.28|1057.88|1063.46|1058.06|1063.28|1057.88|27
1656833850000|2022-07-03 07:37:30|1063.27|1057.87|1063.86|1058.46|1063.89|1058.49|1063.25|1057.85|26
1656833860000|2022-07-03 07:37:40|1063.87|1058.47|1063.82|1058.42|1063.94|1058.54|1063.79|1058.39|23
1656833870000|2022-07-03 07:37:50|1063.81|1058.41|1063.92|1058.52|1063.95|1058.55|1063.81|1058.41|16
1656833880000|2022-07-03 07:38:00|1063.91|1058.51|1063.98|1058.58|1064.02|1058.62|1063.91|1058.51|19
1656833890000|2022-07-03 07:38:10|1063.99|1058.59|1063.96|1058.56|1064|1058.6|1063.93|1058.53|25
1656833900000|2022-07-03 07:38:20|1063.97|1058.57|1064.04|1058.64|1064.07|1058.67|1063.93|1058.53|19
1656833910000|2022-07-03 07:38:30|1064.02|1058.62|1064.54|1059.14|1064.78|1059.38|1064.02|1058.62|21
1656833920000|2022-07-03 07:38:40|1064.56|1059.16|1064.81|1059.41|1064.94|1059.54|1064.56|1059.16|27
1656833930000|2022-07-03 07:38:50|1064.76|1059.36|1063.95|1058.55|1064.81|1059.41|1063.95|1058.55|31
1656833940000|2022-07-03 07:39:00|1063.88|1058.48|1064.33|1058.93|1064.45|1059.05|1063.86|1058.46|28
1656833950000|2022-07-03 07:39:10|1064.32|1058.92|1064.22|1058.82|1064.45|1059.05|1064.21|1058.81|28
1656833960000|2022-07-03 07:39:20|1064.23|1058.83|1064.22|1058.82|1064.56|1059.16|1064.18|1058.78|30
1656833970000|2022-07-03 07:39:30|1064.21|1058.81|1064.42|1059.02|1064.44|1059.04|1064.21|1058.81|30
1656833980000|2022-07-03 07:39:40|1064.43|1059.03|1064.46|1059.06|1064.51|1059.11|1064.41|1059.01|24
1656833990000|2022-07-03 07:39:50|1064.48|1059.08|1064.79|1059.39|1064.8|1059.4|1064.48|1059.08|23
1656834000000|2022-07-03 07:40:00|1064.76|1059.36|1065.01|1059.61|1065.02|1059.62|1064.76|1059.36|16
1656834010000|2022-07-03 07:40:10|1065.03|1059.63|1064.17|1058.77|1065.03|1059.63|1064.14|1058.74|29
1656834020000|2022-07-03 07:40:20|1064.15|1058.75|1063.97|1058.57|1064.2|1058.8|1063.95|1058.55|26
1656834030000|2022-07-03 07:40:30|1063.96|1058.56|1064.02|1058.62|1064.03|1058.63|1063.9|1058.5|28
1656834040000|2022-07-03 07:40:40|1064.05|1058.65|1063.98|1058.58|1064.25|1058.85|1063.93|1058.53|30
1656834050000|2022-07-03 07:40:50|1063.95|1058.55|1064.2|1058.8|1064.25|1058.85|1063.95|1058.55|24
1656834060000|2022-07-03 07:41:00|1064.17|1058.77|1064.17|1058.77|1064.25|1058.85|1064.15|1058.75|20
1656834070000|2022-07-03 07:41:10|1064.16|1058.76|1064.15|1058.75|1064.2|1058.8|1064.15|1058.75|6
1656834080000|2022-07-03 07:41:20|1064.17|1058.77|1064.27|1058.87|1064.27|1058.87|1064.12|1058.72|16
1656834090000|2022-07-03 07:41:30|1064.28|1058.88|1064.18|1058.78|1064.28|1058.88|1064.06|1058.66|27
1656834100000|2022-07-03 07:41:40|1064.19|1058.79|1064.6|1059.2|1064.72|1059.32|1064.19|1058.79|30
1656834110000|2022-07-03 07:41:50|1064.59|1059.19|1065.08|1059.68|1065.1|1059.7|1064.53|1059.13|25
1656834120000|2022-07-03 07:42:00|1065.01|1059.61|1065.07|1059.67|1065.09|1059.69|1065|1059.6|24
1656834130000|2022-07-03 07:42:10|1065.06|1059.66|1065.05|1059.65|1065.1|1059.7|1065.03|1059.63|14
1656834140000|2022-07-03 07:42:20|1065.04|1059.64|1064.65|1059.25|1065.04|1059.64|1064.58|1059.18|28
1656834150000|2022-07-03 07:42:30|1064.64|1059.24|1064.71|1059.31|1064.71|1059.31|1064.62|1059.22|20
1656834160000|2022-07-03 07:42:40|1064.67|1059.27|1064.69|1059.29|1064.7|1059.3|1064.65|1059.25|16
1656834170000|2022-07-03 07:42:50|1064.7|1059.3|1064.33|1058.93|1064.7|1059.3|1064.2|1058.8|22
1656834180000|2022-07-03 07:43:00|1064.36|1058.96|1064.58|1059.18|1064.7|1059.3|1064.35|1058.95|31
1656834190000|2022-07-03 07:43:10|1064.59|1059.19|1065.2|1059.8|1065.2|1059.8|1064.59|1059.19|30
1656834200000|2022-07-03 07:43:20|1065.21|1059.81|1065.34|1059.94|1065.34|1059.94|1065.21|1059.81|20
1656834210000|2022-07-03 07:43:30|1065.31|1059.91|1065.55|1060.15|1065.57|1060.17|1065.26|1059.86|26
1656834220000|2022-07-03 07:43:40|1065.56|1060.16|1065.12|1059.72|1065.56|1060.16|1065.11|1059.71|16
1656834230000|2022-07-03 07:43:50|1065.05|1059.65|1065.21|1059.81|1065.21|1059.81|1064.87|1059.47|28
1656834240000|2022-07-03 07:44:00|1065.22|1059.82|1065.18|1059.78|1065.22|1059.82|1065.13|1059.73|19
1656834250000|2022-07-03 07:44:10|1065.19|1059.79|1065.25|1059.85|1065.25|1059.85|1065.05|1059.65|22
1656834260000|2022-07-03 07:44:20|1065.26|1059.86|1065.48|1060.08|1065.55|1060.15|1065.24|1059.84|13
1656834270000|2022-07-03 07:44:30|1065.5|1060.1|1065.41|1060.01|1065.5|1060.1|1065.25|1059.85|16
1656834280000|2022-07-03 07:44:40|1065.43|1060.03|1065.4|1060|1065.44|1060.04|1065.36|1059.96|10
1656834290000|2022-07-03 07:44:50|1065.44|1060.04|1065.37|1059.97|1065.44|1060.04|1065.32|1059.92|14
1656834300000|2022-07-03 07:45:00|1065.38|1059.98|1065.16|1059.76|1065.39|1059.99|1065.16|1059.76|26
1656834310000|2022-07-03 07:45:10|1065.12|1059.72|1064.6|1059.2|1065.12|1059.72|1064.56|1059.16|29
1656834320000|2022-07-03 07:45:20|1064.59|1059.19|1064.76|1059.36|1065.01|1059.61|1064.59|1059.19|28
1656834330000|2022-07-03 07:45:30|1064.78|1059.38|1063.89|1058.49|1064.82|1059.42|1063.77|1058.37|29
1656834340000|2022-07-03 07:45:40|1063.9|1058.5|1064.21|1058.81|1064.24|1058.84|1063.9|1058.5|25
1656834350000|2022-07-03 07:45:50|1064.27|1058.87|1064.14|1058.74|1064.27|1058.87|1064.04|1058.64|22
1656834360000|2022-07-03 07:46:00|1064.16|1058.76|1064.09|1058.69|1064.17|1058.77|1064.08|1058.68|21
1656834370000|2022-07-03 07:46:10|1064.08|1058.68|1064.13|1058.73|1064.17|1058.77|1064.08|1058.68|26
1656834380000|2022-07-03 07:46:20|1064.14|1058.74|1064.33|1058.93|1064.38|1058.98|1064.14|1058.74|19
1656834390000|2022-07-03 07:46:30|1064.32|1058.92|1064.3|1058.9|1064.34|1058.94|1064.28|1058.88|18
1656834400000|2022-07-03 07:46:40|1064.29|1058.89|1064.33|1058.93|1064.33|1058.93|1064.29|1058.89|14
1656834410000|2022-07-03 07:46:50|1064.32|1058.92|1064.32|1058.92|1064.33|1058.93|1064.24|1058.84|21
1656834420000|2022-07-03 07:47:00|1064.31|1058.91|1064.3|1058.9|1064.31|1058.91|1064.29|1058.89|18
1656834430000|2022-07-03 07:47:10|1064.31|1058.91|1064.02|1058.62|1064.31|1058.91|1064.02|1058.62|18
1656834440000|2022-07-03 07:47:20|1064.01|1058.61|1064.08|1058.68|1064.19|1058.79|1064.01|1058.61|27
1656834450000|2022-07-03 07:47:30|1064.1|1058.7|1063.43|1058.03|1064.14|1058.74|1063.43|1058.03|23
1656834460000|2022-07-03 07:47:40|1063.44|1058.04|1063.48|1058.08|1063.53|1058.13|1063.42|1058.02|26
1656834470000|2022-07-03 07:47:50|1063.49|1058.09|1063.88|1058.48|1063.91|1058.51|1063.48|1058.08|28
1656834480000|2022-07-03 07:48:00|1063.87|1058.47|1063.96|1058.56|1063.97|1058.57|1063.84|1058.44|16
1656834490000|2022-07-03 07:48:10|1063.93|1058.53|1063.99|1058.59|1064|1058.6|1063.93|1058.53|20
1656834500000|2022-07-03 07:48:20|1063.98|1058.58|1063.93|1058.53|1064.01|1058.61|1063.87|1058.47|23
1656834510000|2022-07-03 07:48:30|1063.92|1058.52|1063.89|1058.49|1063.94|1058.54|1063.84|1058.44|25
1656834520000|2022-07-03 07:48:40|1063.88|1058.48|1063.84|1058.44|1063.93|1058.53|1063.83|1058.43|22
1656834530000|2022-07-03 07:48:50|1063.85|1058.45|1063.55|1058.15|1063.86|1058.46|1063.47|1058.07|20
1656834540000|2022-07-03 07:49:00|1063.51|1058.11|1063.17|1057.77|1063.53|1058.13|1063.06|1057.66|26
1656834550000|2022-07-03 07:49:10|1063.21|1057.81|1063.32|1057.92|1063.44|1058.04|1063.21|1057.81|30
1656834560000|2022-07-03 07:49:20|1063.31|1057.91|1063.26|1057.86|1063.35|1057.95|1063.26|1057.86|23
1656834570000|2022-07-03 07:49:30|1063.27|1057.87|1063.22|1057.82|1063.27|1057.87|1063.19|1057.79|7
1656834580000|2022-07-03 07:49:40|1063.2|1057.8|1063.16|1057.76|1063.22|1057.82|1063.16|1057.76|13
1656834590000|2022-07-03 07:49:50|1063.15|1057.75|1063.05|1057.65|1063.15|1057.75|1063.02|1057.62|10
1656834600000|2022-07-03 07:50:00|1063.06|1057.66|1063.12|1057.72|1063.12|1057.72|1063.01|1057.61|21
1656834610000|2022-07-03 07:50:10|1063.24|1057.84|1063.84|1058.44|1063.85|1058.45|1063.22|1057.82|27
1656834620000|2022-07-03 07:50:20|1063.92|1058.52|1063.86|1058.46|1063.93|1058.53|1063.85|1058.45|20
1656834630000|2022-07-03 07:50:30|1063.85|1058.45|1063.98|1058.58|1064.14|1058.74|1063.85|1058.45|25
1656834640000|2022-07-03 07:50:40|1063.97|1058.57|1063.87|1058.47|1064.03|1058.63|1063.87|1058.47|24
1656834650000|2022-07-03 07:50:50|1063.86|1058.46|1063.86|1058.46|1063.88|1058.48|1063.84|1058.44|18
1656834660000|2022-07-03 07:51:00|1063.87|1058.47|1064.13|1058.73|1064.15|1058.75|1063.81|1058.41|23
1656834670000|2022-07-03 07:51:10|1064.12|1058.72|1064.06|1058.66|1064.12|1058.72|1064.03|1058.63|15
1656834680000|2022-07-03 07:51:20|1064.09|1058.69|1064.52|1059.12|1064.52|1059.12|1064.04|1058.64|24
1656834690000|2022-07-03 07:51:30|1064.66|1059.26|1064.65|1059.25|1064.74|1059.34|1064.58|1059.18|23
1656834700000|2022-07-03 07:51:40|1064.64|1059.24|1064.82|1059.42|1064.84|1059.44|1064.59|1059.19|21
1656834710000|2022-07-03 07:51:50|1064.83|1059.43|1064.81|1059.41|1065.18|1059.78|1064.81|1059.41|22
1656834720000|2022-07-03 07:52:00|1064.75|1059.35|1064.4|1059|1064.75|1059.35|1064.38|1058.98|22
1656834730000|2022-07-03 07:52:10|1064.39|1058.99|1064.33|1058.93|1064.4|1059|1064.33|1058.93|18
1656834740000|2022-07-03 07:52:20|1064.37|1058.97|1064.38|1058.98|1064.39|1058.99|1064.35|1058.95|14
1656834750000|2022-07-03 07:52:30|1064.39|1058.99|1064.34|1058.94|1064.39|1058.99|1064.31|1058.91|13
1656834760000|2022-07-03 07:52:40|1064.33|1058.93|1064.27|1058.87|1064.34|1058.94|1064.27|1058.87|22
1656834770000|2022-07-03 07:52:50|1064.25|1058.85|1064.3|1058.9|1064.32|1058.92|1064.25|1058.85|17
1656834780000|2022-07-03 07:53:00|1064.29|1058.89|1064.34|1058.94|1064.41|1059.01|1064.26|1058.86|20
1656834790000|2022-07-03 07:53:10|1064.35|1058.95|1064.37|1058.97|1064.4|1059|1064.34|1058.94|16
1656834800000|2022-07-03 07:53:20|1064.38|1058.98|1064.63|1059.23|1064.63|1059.23|1064.38|1058.98|24
1656834810000|2022-07-03 07:53:30|1064.62|1059.22|1064.59|1059.19|1064.69|1059.29|1064.52|1059.12|23
1656834820000|2022-07-03 07:53:40|1064.56|1059.16|1065.05|1059.65|1065.05|1059.65|1064.56|1059.16|25
1656834830000|2022-07-03 07:53:50|1065.06|1059.66|1065.09|1059.69|1065.12|1059.72|1065.05|1059.65|18
1656834840000|2022-07-03 07:54:00|1065.1|1059.7|1065.15|1059.75|1065.23|1059.83|1065.1|1059.7|12
1656834850000|2022-07-03 07:54:10|1065.17|1059.77|1065.11|1059.71|1065.18|1059.78|1065.06|1059.66|21
1656834860000|2022-07-03 07:54:20|1065.12|1059.72|1065.13|1059.73|1065.14|1059.74|1065.08|1059.68|17
1656834870000|2022-07-03 07:54:30|1065.12|1059.72|1065.12|1059.72|1065.14|1059.74|1065.12|1059.72|11
1656834880000|2022-07-03 07:54:40|1065.1|1059.7|1065.1|1059.7|1065.13|1059.73|1065.07|1059.67|14
1656834890000|2022-07-03 07:54:50|1065.09|1059.69|1065.14|1059.74|1065.14|1059.74|1065.09|1059.69|14
1656834900000|2022-07-03 07:55:00|1065.12|1059.72|1064.79|1059.39|1065.16|1059.76|1064.77|1059.37|18
1656834910000|2022-07-03 07:55:10|1064.68|1059.28|1063.96|1058.56|1064.7|1059.3|1063.95|1058.55|24
1656834920000|2022-07-03 07:55:20|1063.97|1058.57|1064.02|1058.62|1064.08|1058.68|1063.95|1058.55|21
1656834930000|2022-07-03 07:55:30|1064.03|1058.63|1064.67|1059.27|1064.67|1059.27|1064.03|1058.63|23
1656834940000|2022-07-03 07:55:40|1064.68|1059.28|1065.69|1060.29|1065.82|1060.42|1064.68|1059.28|33
1656834950000|2022-07-03 07:55:50|1065.62|1060.22|1065.71|1060.31|1065.84|1060.44|1065.53|1060.13|30
1656834960000|2022-07-03 07:56:00|1065.73|1060.33|1065.73|1060.33|1065.77|1060.37|1065.63|1060.23|26
1656834970000|2022-07-03 07:56:10|1065.72|1060.32|1065.74|1060.34|1065.78|1060.38|1065.45|1060.05|25
1656834980000|2022-07-03 07:56:20|1065.73|1060.33|1065.8|1060.4|1065.8|1060.4|1065.71|1060.31|30
1656834990000|2022-07-03 07:56:30|1065.79|1060.39|1066.09|1060.69|1066.09|1060.69|1065.75|1060.35|24
1656835000000|2022-07-03 07:56:40|1066.1|1060.7|1065.89|1060.49|1066.12|1060.72|1065.85|1060.45|25
1656835010000|2022-07-03 07:56:50|1065.88|1060.48|1065.82|1060.42|1065.91|1060.51|1065.79|1060.39|24
1656835020000|2022-07-03 07:57:00|1065.81|1060.41|1065.86|1060.46|1065.92|1060.52|1065.8|1060.4|24
1656835030000|2022-07-03 07:57:10|1065.87|1060.47|1065.04|1059.64|1065.87|1060.47|1065.01|1059.61|30
1656835040000|2022-07-03 07:57:20|1065.07|1059.67|1065.04|1059.64|1065.1|1059.7|1064.99|1059.59|27
1656835050000|2022-07-03 07:57:30|1065.07|1059.67|1065.07|1059.67|1065.15|1059.75|1065.05|1059.65|27
1656835060000|2022-07-03 07:57:40|1065.05|1059.65|1065.3|1059.9|1065.3|1059.9|1065.02|1059.62|24
1656835070000|2022-07-03 07:57:50|1065.2|1059.8|1065.3|1059.9|1065.31|1059.91|1065.14|1059.74|23
1656835080000|2022-07-03 07:58:00|1065.29|1059.89|1065.38|1059.98|1065.46|1060.06|1065.22|1059.82|28
1656835090000|2022-07-03 07:58:10|1065.36|1059.96|1065.41|1060.01|1065.41|1060.01|1065.36|1059.96|10
1656835100000|2022-07-03 07:58:20|1065.39|1059.99|1065.37|1059.97|1065.4|1060|1065.34|1059.94|16
1656835110000|2022-07-03 07:58:30|1065.36|1059.96|1065.36|1059.96|1065.37|1059.97|1065.34|1059.94|17
1656835120000|2022-07-03 07:58:40|1065.34|1059.94|1065.4|1060|1065.4|1060|1065.34|1059.94|18
1656835130000|2022-07-03 07:58:50|1065.39|1059.99|1065.38|1059.98|1065.4|1060|1065.36|1059.96|17
1656835140000|2022-07-03 07:59:00|1065.39|1059.99|1064.96|1059.56|1065.4|1060|1064.96|1059.56|21
1656835150000|2022-07-03 07:59:10|1065|1059.6|1064.92|1059.52|1065.03|1059.63|1064.85|1059.45|25
1656835160000|2022-07-03 07:59:20|1064.91|1059.51|1064.52|1059.12|1064.92|1059.52|1064.51|1059.11|30
1656835170000|2022-07-03 07:59:30|1064.55|1059.15|1064.9|1059.5|1064.94|1059.54|1064.55|1059.15|32
1656835180000|2022-07-03 07:59:40|1064.89|1059.49|1064.94|1059.54|1064.96|1059.56|1064.89|1059.49|26
1656835190000|2022-07-03 07:59:50|1064.95|1059.55|1065.18|1059.78|1065.21|1059.81|1064.93|1059.53|21
1656835200000|2022-07-03 08:00:00|1065.17|1059.77|1065.2|1059.8|1065.21|1059.81|1065.17|1059.77|23
1656835210000|2022-07-03 08:00:10|1065.15|1059.75|1065.54|1060.14|1065.55|1060.15|1064.93|1059.53|32
1656835220000|2022-07-03 08:00:20|1065.56|1060.16|1065.32|1059.92|1065.58|1060.18|1065.32|1059.92|19
1656835230000|2022-07-03 08:00:30|1065.31|1059.91|1065.31|1059.91|1065.35|1059.95|1065.3|1059.9|19
1656835240000|2022-07-03 08:00:40|1065.32|1059.92|1065.36|1059.96|1065.42|1060.02|1065.32|1059.92|26
1656835250000|2022-07-03 08:00:50|1065.37|1059.97|1065.38|1059.98|1065.41|1060.01|1065.35|1059.95|14
1656835260000|2022-07-03 08:01:00|1065.37|1059.97|1065.01|1059.61|1065.38|1059.98|1065.01|1059.61|24
1656835270000|2022-07-03 08:01:10|1065.02|1059.62|1065|1059.6|1065.05|1059.65|1064.93|1059.53|32
1656835280000|2022-07-03 08:01:20|1064.99|1059.59|1064.85|1059.45|1064.99|1059.59|1064.85|1059.45|21
1656835290000|2022-07-03 08:01:30|1064.86|1059.46|1064.91|1059.51|1064.95|1059.55|1064.85|1059.45|22
1656835300000|2022-07-03 08:01:40|1064.92|1059.52|1064.94|1059.54|1064.97|1059.57|1064.92|1059.52|19
1656835310000|2022-07-03 08:01:50|1064.95|1059.55|1065.02|1059.62|1065.18|1059.78|1064.95|1059.55|24
1656835320000|2022-07-03 08:02:00|1065.01|1059.61|1065.2|1059.8|1065.2|1059.8|1064.95|1059.55|26
1656835330000|2022-07-03 08:02:10|1065.19|1059.79|1064.81|1059.41|1065.2|1059.8|1064.81|1059.41|19
1656835340000|2022-07-03 08:02:20|1064.77|1059.37|1064.75|1059.35|1064.83|1059.43|1064.74|1059.34|14
1656835350000|2022-07-03 08:02:30|1064.76|1059.36|1064.76|1059.36|1064.78|1059.38|1064.74|1059.34|17
1656835360000|2022-07-03 08:02:40|1064.75|1059.35|1064.86|1059.46|1064.86|1059.46|1064.67|1059.27|15
1656835370000|2022-07-03 08:02:50|1064.85|1059.45|1065.09|1059.69|1065.09|1059.69|1064.77|1059.37|24
1656835380000|2022-07-03 08:03:00|1065.13|1059.73|1065.47|1060.07|1065.49|1060.09|1065.13|1059.73|23
1656835390000|2022-07-03 08:03:10|1065.48|1060.08|1065.39|1059.99|1065.55|1060.15|1065.39|1059.99|27
1656835400000|2022-07-03 08:03:20|1065.42|1060.02|1065.72|1060.32|1065.74|1060.34|1065.39|1059.99|29
1656835410000|2022-07-03 08:03:30|1065.71|1060.31|1066.07|1060.67|1066.09|1060.69|1065.7|1060.3|28
1656835420000|2022-07-03 08:03:40|1066.08|1060.68|1066.24|1060.84|1066.36|1060.96|1066.04|1060.64|29
1656835430000|2022-07-03 08:03:50|1066.23|1060.83|1065.94|1060.54|1066.25|1060.85|1065.89|1060.49|28
1656835440000|2022-07-03 08:04:00|1065.93|1060.53|1065.71|1060.31|1065.95|1060.55|1065.61|1060.21|27
1656835450000|2022-07-03 08:04:10|1065.75|1060.35|1065.69|1060.29|1065.79|1060.39|1065.68|1060.28|23
1656835460000|2022-07-03 08:04:20|1065.7|1060.3|1065.9|1060.5|1066.08|1060.68|1065.67|1060.27|23
1656835470000|2022-07-03 08:04:30|1065.89|1060.49|1066.33|1060.93|1066.35|1060.95|1065.88|1060.48|28
1656835480000|2022-07-03 08:04:40|1066.35|1060.95|1066.26|1060.86|1066.4|1061|1066.19|1060.79|25
1656835490000|2022-07-03 08:04:50|1066.29|1060.89|1066.15|1060.75|1066.29|1060.89|1066.01|1060.61|21
1656835500000|2022-07-03 08:05:00|1066.17|1060.77|1066.12|1060.72|1066.26|1060.86|1066.08|1060.68|23
1656835510000|2022-07-03 08:05:10|1066.13|1060.73|1066.15|1060.75|1066.23|1060.83|1066.1|1060.7|19
1656835520000|2022-07-03 08:05:20|1066.18|1060.78|1065.88|1060.48|1066.18|1060.78|1065.88|1060.48|23
1656835530000|2022-07-03 08:05:30|1065.89|1060.49|1065.93|1060.53|1065.94|1060.54|1065.87|1060.47|20
1656835540000|2022-07-03 08:05:40|1065.9|1060.5|1065.52|1060.12|1065.9|1060.5|1065.43|1060.03|35
1656835550000|2022-07-03 08:05:50|1065.51|1060.11|1065.47|1060.07|1065.51|1060.11|1065.36|1059.96|28
1656835560000|2022-07-03 08:06:00|1065.4|1060|1065.97|1060.57|1065.97|1060.57|1065.4|1060|21
1656835570000|2022-07-03 08:06:10|1065.9|1060.5|1065.95|1060.55|1066|1060.6|1065.76|1060.36|25
1656835580000|2022-07-03 08:06:20|1065.96|1060.56|1065.99|1060.59|1066|1060.6|1065.96|1060.56|19
1656835590000|2022-07-03 08:06:30|1065.98|1060.58|1066.22|1060.82|1066.26|1060.86|1065.96|1060.56|25
1656835600000|2022-07-03 08:06:40|1066.18|1060.78|1066.2|1060.8|1066.22|1060.82|1066.17|1060.77|24
1656835610000|2022-07-03 08:06:50|1066.19|1060.79|1066.28|1060.88|1066.28|1060.88|1066.19|1060.79|19
1656835620000|2022-07-03 08:07:00|1066.24|1060.84|1066.36|1060.96|1066.4|1061|1066.24|1060.84|30
1656835630000|2022-07-03 08:07:10|1066.35|1060.95|1066.34|1060.94|1066.37|1060.97|1066.31|1060.91|20
1656835640000|2022-07-03 08:07:20|1066.33|1060.93|1066.2|1060.8|1066.36|1060.96|1066.11|1060.71|20
1656835650000|2022-07-03 08:07:30|1066.21|1060.81|1066.22|1060.82|1066.25|1060.85|1066.15|1060.75|28
1656835660000|2022-07-03 08:07:40|1066.18|1060.78|1066.02|1060.62|1066.25|1060.85|1065.98|1060.58|25
1656835670000|2022-07-03 08:07:50|1066.06|1060.66|1066.15|1060.75|1066.15|1060.75|1066.04|1060.64|27
1656835680000|2022-07-03 08:08:00|1066.14|1060.74|1066.23|1060.83|1066.28|1060.88|1066.1|1060.7|25
1656835690000|2022-07-03 08:08:10|1066.24|1060.84|1066.29|1060.89|1066.36|1060.96|1066.1|1060.7|28
1656835700000|2022-07-03 08:08:20|1066.27|1060.87|1066.19|1060.79|1066.27|1060.87|1066.17|1060.77|14
1656835710000|2022-07-03 08:08:30|1066.2|1060.8|1066.23|1060.83|1066.25|1060.85|1066.17|1060.77|20
1656835720000|2022-07-03 08:08:40|1066.22|1060.82|1066.21|1060.81|1066.27|1060.87|1066.19|1060.79|20
1656835730000|2022-07-03 08:08:50|1066.26|1060.86|1065.39|1059.99|1066.28|1060.88|1065.39|1059.99|34
1656835740000|2022-07-03 08:09:00|1065.38|1059.98|1065.41|1060.01|1065.44|1060.04|1065.37|1059.97|26
1656835750000|2022-07-03 08:09:10|1065.4|1060|1065.49|1060.09|1065.53|1060.13|1065.39|1059.99|26
1656835760000|2022-07-03 08:09:20|1065.51|1060.11|1065.35|1059.95|1065.51|1060.11|1065.35|1059.95|17
1656835770000|2022-07-03 08:09:30|1065.36|1059.96|1065.53|1060.13|1065.53|1060.13|1065.35|1059.95|23
1656835780000|2022-07-03 08:09:40|1065.54|1060.14|1065.72|1060.32|1065.83|1060.43|1065.54|1060.14|24
1656835790000|2022-07-03 08:09:50|1065.68|1060.28|1065.55|1060.15|1065.68|1060.28|1065.54|1060.14|26
1656835800000|2022-07-03 08:10:00|1065.57|1060.17|1065.8|1060.4|1065.83|1060.43|1065.55|1060.15|21
1656835810000|2022-07-03 08:10:10|1065.79|1060.39|1065.7|1060.3|1065.79|1060.39|1065.62|1060.22|25
1656835820000|2022-07-03 08:10:20|1065.69|1060.29|1065.68|1060.28|1065.71|1060.31|1065.67|1060.27|21
1656835830000|2022-07-03 08:10:30|1065.67|1060.27|1065.7|1060.3|1065.7|1060.3|1065.67|1060.27|9
1656835840000|2022-07-03 08:10:40|1065.69|1060.29|1065.67|1060.27|1065.71|1060.31|1065.67|1060.27|17
1656835850000|2022-07-03 08:10:50|1065.68|1060.28|1065.44|1060.04|1065.68|1060.28|1065.38|1059.98|30
1656835860000|2022-07-03 08:11:00|1065.46|1060.06|1065.35|1059.95|1065.46|1060.06|1065.32|1059.92|11
1656835870000|2022-07-03 08:11:10|1065.34|1059.94|1065.1|1059.7|1065.34|1059.94|1065.09|1059.69|22
1656835880000|2022-07-03 08:11:20|1065.09|1059.69|1065.14|1059.74|1065.18|1059.78|1065.09|1059.69|24
1656835890000|2022-07-03 08:11:30|1065.16|1059.76|1064.91|1059.51|1065.16|1059.76|1064.91|1059.51|23
1656835900000|2022-07-03 08:11:40|1064.9|1059.5|1064.28|1058.88|1064.9|1059.5|1064.06|1058.66|36
1656835910000|2022-07-03 08:11:50|1064.32|1058.92|1064.2|1058.8|1064.55|1059.15|1064.18|1058.78|32
1656835920000|2022-07-03 08:12:00|1064.21|1058.81|1064.11|1058.71|1064.24|1058.84|1064.11|1058.71|23
1656835930000|2022-07-03 08:12:10|1064.12|1058.72|1064.25|1058.85|1064.27|1058.87|1064.11|1058.71|19
1656835940000|2022-07-03 08:12:20|1064.14|1058.74|1062.78|1057.38|1064.14|1058.74|1062.78|1057.38|30
1656835950000|2022-07-03 08:12:30|1062.72|1057.32|1062.24|1056.84|1062.75|1057.35|1062.24|1056.84|31
1656835960000|2022-07-03 08:12:40|1062.23|1056.83|1061.53|1056.13|1062.24|1056.84|1060.98|1055.58|33
1656835970000|2022-07-03 08:12:50|1061.52|1056.12|1061.66|1056.26|1061.66|1056.26|1061.11|1055.71|36
1656835980000|2022-07-03 08:13:00|1061.67|1056.27|1060.87|1055.47|1061.7|1056.3|1060.87|1055.47|32
1656835990000|2022-07-03 08:13:10|1060.89|1055.49|1060.16|1054.76|1060.89|1055.49|1060.16|1054.76|28
1656836000000|2022-07-03 08:13:20|1060.15|1054.75|1060.16|1054.76|1060.33|1054.93|1060.06|1054.66|31
1656836010000|2022-07-03 08:13:30|1060.14|1054.74|1060.47|1055.07|1060.5|1055.1|1060.11|1054.71|22
1656836020000|2022-07-03 08:13:40|1060.46|1055.06|1060.32|1054.92|1060.61|1055.21|1060.32|1054.92|32
1656836030000|2022-07-03 08:13:50|1060.35|1054.95|1060.38|1054.98|1060.42|1055.02|1060.33|1054.93|22
1656836040000|2022-07-03 08:14:00|1060.37|1054.97|1060.38|1054.98|1060.39|1054.99|1060.28|1054.88|26
1656836050000|2022-07-03 08:14:10|1060.37|1054.97|1060.64|1055.24|1060.64|1055.24|1060.33|1054.93|26
1656836060000|2022-07-03 08:14:20|1060.65|1055.25|1060.08|1054.68|1060.65|1055.25|1060.07|1054.67|15
1656836070000|2022-07-03 08:14:30|1060.07|1054.67|1060.05|1054.65|1060.11|1054.71|1059.54|1054.14|29
1656836080000|2022-07-03 08:14:40|1060.08|1054.68|1059.87|1054.47|1060.12|1054.72|1059.79|1054.39|30
1656836090000|2022-07-03 08:14:50|1059.85|1054.45|1059.89|1054.49|1059.98|1054.58|1059.85|1054.45|25
1656836100000|2022-07-03 08:15:00|1059.9|1054.5|1059.91|1054.51|1060.02|1054.62|1059.81|1054.41|30
1656836110000|2022-07-03 08:15:10|1059.92|1054.52|1060.04|1054.64|1060.06|1054.66|1059.68|1054.28|29
1656836120000|2022-07-03 08:15:20|1060.06|1054.66|1060.47|1055.07|1060.5|1055.1|1059.86|1054.46|32
1656836130000|2022-07-03 08:15:30|1060.5|1055.1|1060.69|1055.29|1060.83|1055.43|1060.5|1055.1|33
1656836140000|2022-07-03 08:15:40|1060.67|1055.27|1060.36|1054.96|1060.71|1055.31|1060.29|1054.89|29
1656836150000|2022-07-03 08:15:50|1060.37|1054.97|1060.27|1054.87|1060.4|1055|1060.27|1054.87|31
1656836160000|2022-07-03 08:16:00|1060.22|1054.82|1060.36|1054.96|1060.4|1055|1060.22|1054.82|27
1656836170000|2022-07-03 08:16:10|1060.37|1054.97|1060.26|1054.86|1060.37|1054.97|1060.23|1054.83|29
1656836180000|2022-07-03 08:16:20|1060.24|1054.84|1060.24|1054.84|1060.25|1054.85|1060.09|1054.69|24
1656836190000|2022-07-03 08:16:30|1060.23|1054.83|1060.36|1054.96|1060.38|1054.98|1060.22|1054.82|15
1656836200000|2022-07-03 08:16:40|1060.35|1054.95|1060.14|1054.74|1060.37|1054.97|1060.12|1054.72|21
1656836210000|2022-07-03 08:16:50|1060.12|1054.72|1059.73|1054.33|1060.12|1054.72|1059.73|1054.33|26
1656836220000|2022-07-03 08:17:00|1059.71|1054.31|1058.68|1053.28|1059.8|1054.4|1058.68|1053.28|30
1656836230000|2022-07-03 08:17:10|1058.61|1053.21|1058.43|1053.03|1058.78|1053.38|1058.28|1052.88|36
1656836240000|2022-07-03 08:17:20|1058.39|1052.99|1057.97|1052.57|1058.39|1052.99|1057.95|1052.55|27
1656836250000|2022-07-03 08:17:30|1057.96|1052.56|1057.92|1052.52|1057.99|1052.59|1057.75|1052.35|31
1656836260000|2022-07-03 08:17:40|1057.91|1052.51|1057.74|1052.34|1057.92|1052.52|1057.74|1052.34|28
1656836270000|2022-07-03 08:17:50|1057.72|1052.32|1058.01|1052.61|1058.01|1052.61|1057.64|1052.24|29
1656836280000|2022-07-03 08:18:00|1058.03|1052.63|1057.91|1052.51|1058.11|1052.71|1057.86|1052.46|22
1656836290000|2022-07-03 08:18:10|1057.92|1052.52|1057.78|1052.38|1057.93|1052.53|1057.71|1052.31|21
1656836300000|2022-07-03 08:18:20|1057.77|1052.37|1057.75|1052.35|1057.78|1052.38|1057.72|1052.32|26
1656836310000|2022-07-03 08:18:30|1057.76|1052.36|1058.28|1052.88|1058.28|1052.88|1057.76|1052.36|22
1656836320000|2022-07-03 08:18:40|1058.29|1052.89|1058.39|1052.99|1058.47|1053.07|1058.25|1052.85|34
1656836330000|2022-07-03 08:18:50|1058.36|1052.96|1057.86|1052.46|1058.36|1052.96|1057.86|1052.46|29
1656836340000|2022-07-03 08:19:00|1057.76|1052.36|1057.18|1051.78|1057.78|1052.38|1057.18|1051.78|33
1656836350000|2022-07-03 08:19:10|1057.12|1051.72|1057.37|1051.97|1057.38|1051.98|1057.02|1051.62|30
1656836360000|2022-07-03 08:19:20|1057.38|1051.98|1057.41|1052.01|1057.44|1052.04|1057.36|1051.96|29
1656836370000|2022-07-03 08:19:30|1057.4|1052|1057.36|1051.96|1057.43|1052.03|1057.34|1051.94|24
1656836380000|2022-07-03 08:19:40|1057.37|1051.97|1057.11|1051.71|1057.38|1051.98|1057.11|1051.71|23
1656836390000|2022-07-03 08:19:50|1057.1|1051.7|1057.19|1051.79|1057.21|1051.81|1057.06|1051.66|25
1656836400000|2022-07-03 08:20:00|1057.21|1051.81|1057.23|1051.83|1057.31|1051.91|1057.19|1051.79|26
1656836410000|2022-07-03 08:20:10|1057.25|1051.85|1057.25|1051.85|1057.28|1051.88|1057.17|1051.77|28
1656836420000|2022-07-03 08:20:20|1057.19|1051.79|1057.25|1051.85|1057.25|1051.85|1057.1|1051.7|31
1656836430000|2022-07-03 08:20:30|1057.24|1051.84|1057.18|1051.78|1057.25|1051.85|1057.14|1051.74|25
1656836440000|2022-07-03 08:20:40|1057.17|1051.77|1057.87|1052.47|1058.01|1052.61|1057.17|1051.77|34
1656836450000|2022-07-03 08:20:50|1057.74|1052.34|1058.04|1052.64|1058.07|1052.67|1057.74|1052.34|31
1656836460000|2022-07-03 08:21:00|1058.05|1052.65|1057.3|1051.9|1058.05|1052.65|1057.3|1051.9|24
1656836470000|2022-07-03 08:21:10|1057.27|1051.87|1057.32|1051.92|1057.45|1052.05|1057.24|1051.84|28
1656836480000|2022-07-03 08:21:20|1057.33|1051.93|1057.54|1052.14|1057.54|1052.14|1057.32|1051.92|22
1656836490000|2022-07-03 08:21:30|1057.53|1052.13|1057.66|1052.26|1057.68|1052.28|1057.53|1052.13|27
1656836500000|2022-07-03 08:21:40|1057.72|1052.32|1057.08|1051.68|1057.72|1052.32|1057.07|1051.67|31
1656836510000|2022-07-03 08:21:50|1057.01|1051.61|1056.28|1050.88|1057.05|1051.65|1056.14|1050.74|35
1656836520000|2022-07-03 08:22:00|1056.34|1050.94|1056.66|1051.26|1057.1|1051.7|1056.34|1050.94|31
1656836530000|2022-07-03 08:22:10|1056.67|1051.27|1056.67|1051.27|1056.7|1051.3|1056.63|1051.23|24
1656836540000|2022-07-03 08:22:20|1056.68|1051.28|1056.77|1051.37|1056.81|1051.41|1056.66|1051.26|33
1656836550000|2022-07-03 08:22:30|1056.76|1051.36|1057.87|1052.47|1057.9|1052.5|1056.76|1051.36|30
1656836560000|2022-07-03 08:22:40|1057.99|1052.59|1057.65|1052.25|1058|1052.6|1057.65|1052.25|33
1656836570000|2022-07-03 08:22:50|1057.64|1052.24|1056.91|1051.51|1057.65|1052.25|1056.85|1051.45|35
1656836580000|2022-07-03 08:23:00|1056.93|1051.53|1056.92|1051.52|1057.01|1051.61|1056.9|1051.5|29
1656836590000|2022-07-03 08:23:10|1056.91|1051.51|1057.2|1051.8|1057.36|1051.96|1056.91|1051.51|29
1656836600000|2022-07-03 08:23:20|1056.98|1051.58|1057.14|1051.74|1057.19|1051.79|1056.66|1051.26|35
1656836610000|2022-07-03 08:23:30|1057.15|1051.75|1056.94|1051.54|1057.2|1051.8|1056.94|1051.54|26
1656836620000|2022-07-03 08:23:40|1056.93|1051.53|1056.9|1051.5|1057.05|1051.65|1056.86|1051.46|33
1656836630000|2022-07-03 08:23:50|1056.92|1051.52|1057.03|1051.63|1057.05|1051.65|1056.8|1051.4|27
1656836640000|2022-07-03 08:24:00|1057.02|1051.62|1056.73|1051.33|1057.02|1051.62|1056.73|1051.33|19
1656836650000|2022-07-03 08:24:10|1056.74|1051.34|1056.87|1051.47|1056.94|1051.54|1056.74|1051.34|25
1656836660000|2022-07-03 08:24:20|1056.85|1051.45|1056.87|1051.47|1056.88|1051.48|1056.8|1051.4|23
1656836670000|2022-07-03 08:24:30|1056.88|1051.48|1056.97|1051.57|1057.02|1051.62|1056.88|1051.48|20
1656836680000|2022-07-03 08:24:40|1056.96|1051.56|1057.76|1052.36|1057.76|1052.36|1056.96|1051.56|26
1656836690000|2022-07-03 08:24:50|1057.9|1052.5|1058.56|1053.16|1058.64|1053.24|1057.9|1052.5|38
1656836700000|2022-07-03 08:25:00|1058.49|1053.09|1058.75|1053.35|1058.79|1053.39|1058.3|1052.9|35
1656836710000|2022-07-03 08:25:10|1058.77|1053.37|1058.34|1052.94|1059.01|1053.61|1058.33|1052.93|25
1656836720000|2022-07-03 08:25:20|1058.35|1052.95|1058.31|1052.91|1058.36|1052.96|1058.27|1052.87|33
1656836730000|2022-07-03 08:25:30|1058.28|1052.88|1058.27|1052.87|1058.32|1052.92|1058.25|1052.85|16
1656836740000|2022-07-03 08:25:40|1058.28|1052.88|1058.27|1052.87|1058.3|1052.9|1058.22|1052.82|26
1656836750000|2022-07-03 08:25:50|1058.32|1052.92|1058.42|1053.02|1058.66|1053.26|1058.32|1052.92|28
1656836760000|2022-07-03 08:26:00|1058.43|1053.03|1058.61|1053.21|1058.61|1053.21|1058.42|1053.02|16
1656836770000|2022-07-03 08:26:10|1058.6|1053.2|1058.47|1053.07|1058.6|1053.2|1058.47|1053.07|18
1656836780000|2022-07-03 08:26:20|1058.46|1053.06|1058.34|1052.94|1058.48|1053.08|1058.34|1052.94|30
1656836790000|2022-07-03 08:26:30|1058.38|1052.98|1058.36|1052.96|1058.43|1053.03|1058.35|1052.95|25
1656836800000|2022-07-03 08:26:40|1058.37|1052.97|1058.33|1052.93|1058.37|1052.97|1058.32|1052.92|18
1656836810000|2022-07-03 08:26:50|1058.34|1052.94|1057.75|1052.35|1058.38|1052.98|1057.74|1052.34|27
1656836820000|2022-07-03 08:27:00|1057.73|1052.33|1058|1052.6|1058.09|1052.69|1057.73|1052.33|15
1656836830000|2022-07-03 08:27:10|1057.99|1052.59|1058.29|1052.89|1058.3|1052.9|1057.98|1052.58|30
1656836840000|2022-07-03 08:27:20|1058.3|1052.9|1058.24|1052.84|1058.34|1052.94|1058.21|1052.81|25
1656836850000|2022-07-03 08:27:30|1058.18|1052.78|1057.98|1052.58|1058.18|1052.78|1057.93|1052.53|16
1656836860000|2022-07-03 08:27:40|1057.99|1052.59|1058.14|1052.74|1058.16|1052.76|1057.99|1052.59|25
1656836870000|2022-07-03 08:27:50|1058.15|1052.75|1058.05|1052.65|1058.15|1052.75|1058.03|1052.63|20
1656836880000|2022-07-03 08:28:00|1058.08|1052.68|1058.21|1052.81|1058.23|1052.83|1058.08|1052.68|22
1656836890000|2022-07-03 08:28:10|1058.19|1052.79|1057.97|1052.57|1058.2|1052.8|1057.94|1052.54|26
1656836900000|2022-07-03 08:28:20|1057.96|1052.56|1057.91|1052.51|1057.96|1052.56|1057.68|1052.28|18
1656836910000|2022-07-03 08:28:30|1058.01|1052.61|1058.21|1052.81|1058.23|1052.83|1058.01|1052.61|25
1656836920000|2022-07-03 08:28:40|1058.2|1052.8|1058.22|1052.82|1058.23|1052.83|1058.2|1052.8|22
1656836930000|2022-07-03 08:28:50|1058.24|1052.84|1058.47|1053.07|1058.52|1053.12|1058.21|1052.81|32
1656836940000|2022-07-03 08:29:00|1058.48|1053.08|1058.4|1053|1058.51|1053.11|1058.33|1052.93|22
1656836950000|2022-07-03 08:29:10|1058.39|1052.99|1057.98|1052.58|1058.4|1053|1057.98|1052.58|25
1656836960000|2022-07-03 08:29:20|1057.87|1052.47|1057.31|1051.91|1057.89|1052.49|1057.31|1051.91|25
1656836970000|2022-07-03 08:29:30|1057.32|1051.92|1057.07|1051.67|1057.32|1051.92|1057.01|1051.61|27
1656836980000|2022-07-03 08:29:40|1057.06|1051.66|1057.32|1051.92|1057.37|1051.97|1057.05|1051.65|22
1656836990000|2022-07-03 08:29:50|1057.31|1051.91|1057.67|1052.27|1057.75|1052.35|1057.31|1051.91|24
1656837000000|2022-07-03 08:30:00|1057.69|1052.29|1057.38|1051.98|1057.69|1052.29|1057.35|1051.95|31
1656837010000|2022-07-03 08:30:10|1057.39|1051.99|1057.41|1052.01|1057.46|1052.06|1057.36|1051.96|35
1656837020000|2022-07-03 08:30:20|1057.4|1052|1057.8|1052.4|1057.8|1052.4|1057.39|1051.99|29
1656837030000|2022-07-03 08:30:30|1057.82|1052.42|1057.93|1052.53|1057.93|1052.53|1057.77|1052.37|32
1656837040000|2022-07-03 08:30:40|1058.04|1052.64|1058.17|1052.77|1058.25|1052.85|1058.03|1052.63|28
1656837050000|2022-07-03 08:30:50|1058.18|1052.78|1057.82|1052.42|1058.21|1052.81|1057.82|1052.42|17
1656837060000|2022-07-03 08:31:00|1057.81|1052.41|1057.81|1052.41|1057.93|1052.53|1057.78|1052.38|27
1656837070000|2022-07-03 08:31:10|1057.82|1052.42|1057.83|1052.43|1057.86|1052.46|1057.79|1052.39|23
1656837080000|2022-07-03 08:31:20|1057.84|1052.44|1057.48|1052.08|1057.84|1052.44|1057.4|1052|27
1656837090000|2022-07-03 08:31:30|1057.47|1052.07|1057.44|1052.04|1057.49|1052.09|1057.4|1052|24
1656837100000|2022-07-03 08:31:40|1057.4|1052|1056.9|1051.5|1057.45|1052.05|1056.9|1051.5|24
1656837110000|2022-07-03 08:31:50|1056.86|1051.46|1057.37|1051.97|1057.41|1052.01|1056.8|1051.4|30
1656837120000|2022-07-03 08:32:00|1057.36|1051.96|1057.28|1051.88|1057.36|1051.96|1057.13|1051.73|35
1656837130000|2022-07-03 08:32:10|1057.23|1051.83|1057.05|1051.65|1057.34|1051.94|1057.05|1051.65|29
1656837140000|2022-07-03 08:32:20|1057.06|1051.66|1057.38|1051.98|1057.39|1051.99|1057.05|1051.65|30
1656837150000|2022-07-03 08:32:30|1057.39|1051.99|1057.22|1051.82|1057.4|1052|1057.16|1051.76|26
1656837160000|2022-07-03 08:32:40|1057.2|1051.8|1056.63|1051.23|1057.22|1051.82|1056.6|1051.2|29
1656837170000|2022-07-03 08:32:50|1056.69|1051.29|1056.77|1051.37|1056.79|1051.39|1056.69|1051.29|20
1656837180000|2022-07-03 08:33:00|1056.85|1051.45|1057.63|1052.23|1057.64|1052.24|1056.85|1051.45|36
1656837190000|2022-07-03 08:33:10|1057.61|1052.21|1057.76|1052.36|1057.78|1052.38|1057.6|1052.2|24
1656837200000|2022-07-03 08:33:20|1057.79|1052.39|1057.76|1052.36|1057.8|1052.4|1057.75|1052.35|21
1656837210000|2022-07-03 08:33:30|1057.75|1052.35|1057.75|1052.35|1057.77|1052.37|1057.71|1052.31|13
1656837220000|2022-07-03 08:33:40|1057.74|1052.34|1057.72|1052.32|1057.75|1052.35|1057.72|1052.32|16
1656837230000|2022-07-03 08:33:50|1057.74|1052.34|1057.72|1052.32|1057.74|1052.34|1057.71|1052.31|14
1656837240000|2022-07-03 08:34:00|1057.71|1052.31|1057.75|1052.35|1057.79|1052.39|1057.71|1052.31|19
1656837250000|2022-07-03 08:34:10|1057.77|1052.37|1057.95|1052.55|1058.07|1052.67|1057.5|1052.1|28
1656837260000|2022-07-03 08:34:20|1057.97|1052.57|1058.22|1052.82|1058.25|1052.85|1057.95|1052.55|22
1656837270000|2022-07-03 08:34:30|1058.23|1052.83|1058.25|1052.85|1058.26|1052.86|1058.2|1052.8|26
1656837280000|2022-07-03 08:34:40|1058.26|1052.86|1058.12|1052.72|1058.26|1052.86|1058.08|1052.68|22
1656837290000|2022-07-03 08:34:50|1058.14|1052.74|1058.07|1052.67|1058.14|1052.74|1058.05|1052.65|25
1656837300000|2022-07-03 08:35:00|1058.09|1052.69|1059.07|1053.67|1059.18|1053.78|1058.06|1052.66|27
1656837310000|2022-07-03 08:35:10|1059.06|1053.66|1059.02|1053.62|1059.13|1053.73|1058.93|1053.53|39
1656837320000|2022-07-03 08:35:20|1059.01|1053.61|1059.06|1053.66|1059.1|1053.7|1058.93|1053.53|30
1656837330000|2022-07-03 08:35:30|1059.09|1053.69|1058.89|1053.49|1059.12|1053.72|1058.88|1053.48|21
1656837340000|2022-07-03 08:35:40|1058.9|1053.5|1058.99|1053.59|1059.01|1053.61|1058.89|1053.49|24
1656837350000|2022-07-03 08:35:50|1059|1053.6|1058.95|1053.55|1059.01|1053.61|1058.95|1053.55|21
1656837360000|2022-07-03 08:36:00|1058.96|1053.56|1058.89|1053.49|1059.12|1053.72|1058.87|1053.47|28
1656837370000|2022-07-03 08:36:10|1058.9|1053.5|1058.95|1053.55|1058.95|1053.55|1058.89|1053.49|22
1656837380000|2022-07-03 08:36:20|1058.96|1053.56|1058.92|1053.52|1058.97|1053.57|1058.91|1053.51|18
1656837390000|2022-07-03 08:36:30|1058.93|1053.53|1059.11|1053.71|1059.12|1053.72|1058.93|1053.53|29
1656837400000|2022-07-03 08:36:40|1059.05|1053.65|1059.1|1053.7|1059.11|1053.71|1058.97|1053.57|26
1656837410000|2022-07-03 08:36:50|1059.09|1053.69|1057.98|1052.58|1059.1|1053.7|1057.98|1052.58|29
1656837420000|2022-07-03 08:37:00|1057.94|1052.54|1057.44|1052.04|1057.94|1052.54|1057.36|1051.96|30
1656837430000|2022-07-03 08:37:10|1057.47|1052.07|1056.9|1051.5|1057.47|1052.07|1056.75|1051.35|34
1656837440000|2022-07-03 08:37:20|1056.91|1051.51|1057.21|1051.81|1057.25|1051.85|1056.91|1051.51|34
1656837450000|2022-07-03 08:37:30|1057.19|1051.79|1057.66|1052.26|1057.67|1052.27|1057.19|1051.79|29
1656837460000|2022-07-03 08:37:40|1057.67|1052.27|1058.38|1052.98|1058.46|1053.06|1057.67|1052.27|32
1656837470000|2022-07-03 08:37:50|1058.37|1052.97|1058.16|1052.76|1058.37|1052.97|1058.03|1052.63|22
1656837480000|2022-07-03 08:38:00|1058.15|1052.75|1058.14|1052.74|1058.18|1052.78|1057.83|1052.43|23
1656837490000|2022-07-03 08:38:10|1058.17|1052.77|1058.32|1052.92|1058.34|1052.94|1058.11|1052.71|24
1656837500000|2022-07-03 08:38:20|1058.33|1052.93|1058.47|1053.07|1058.53|1053.13|1058.33|1052.93|25
1656837510000|2022-07-03 08:38:30|1058.48|1053.08|1058.5|1053.1|1058.55|1053.15|1058.38|1052.98|28
1656837520000|2022-07-03 08:38:40|1058.49|1053.09|1058.08|1052.68|1058.55|1053.15|1058.07|1052.67|27
1656837530000|2022-07-03 08:38:50|1058.07|1052.67|1058.11|1052.71|1058.12|1052.72|1058.02|1052.62|13
1656837540000|2022-07-03 08:39:00|1058.04|1052.64|1058.16|1052.76|1058.17|1052.77|1058.04|1052.64|14
1656837550000|2022-07-03 08:39:10|1058.13|1052.73|1058.09|1052.69|1058.14|1052.74|1058.05|1052.65|19
1656837560000|2022-07-03 08:39:20|1058.1|1052.7|1058.19|1052.79|1058.27|1052.87|1058.09|1052.69|21
1656837570000|2022-07-03 08:39:30|1058.18|1052.78|1058.19|1052.79|1058.24|1052.84|1058.17|1052.77|17
1656837580000|2022-07-03 08:39:40|1058.18|1052.78|1058.28|1052.88|1058.31|1052.91|1058.17|1052.77|25
1656837590000|2022-07-03 08:39:50|1058.24|1052.84|1058.2|1052.8|1058.24|1052.84|1058.17|1052.77|18
1656837600000|2022-07-03 08:40:00|1058.18|1052.78|1057.5|1052.1|1058.18|1052.78|1057.36|1051.96|22
1656837610000|2022-07-03 08:40:10|1057.59|1052.19|1057.67|1052.27|1057.7|1052.3|1057.55|1052.15|19
1656837620000|2022-07-03 08:40:20|1057.65|1052.25|1057.8|1052.4|1057.8|1052.4|1057.63|1052.23|20
1656837630000|2022-07-03 08:40:30|1057.79|1052.39|1058.21|1052.81|1058.22|1052.82|1057.79|1052.39|25
1656837640000|2022-07-03 08:40:40|1058.23|1052.83|1058.13|1052.73|1058.25|1052.85|1058.08|1052.68|19
1656837650000|2022-07-03 08:40:50|1058.16|1052.76|1058.2|1052.8|1058.21|1052.81|1058.05|1052.65|24
1656837660000|2022-07-03 08:41:00|1058.18|1052.78|1058.18|1052.78|1058.19|1052.79|1058.06|1052.66|29
1656837670000|2022-07-03 08:41:10|1058.21|1052.81|1057.8|1052.4|1058.47|1053.07|1057.8|1052.4|28
1656837680000|2022-07-03 08:41:20|1057.81|1052.41|1057.85|1052.45|1057.9|1052.5|1057.74|1052.34|28
1656837690000|2022-07-03 08:41:30|1057.84|1052.44|1057.66|1052.26|1057.86|1052.46|1057.55|1052.15|19
1656837700000|2022-07-03 08:41:40|1057.67|1052.27|1057.91|1052.51|1058.12|1052.72|1057.66|1052.26|26
1656837710000|2022-07-03 08:41:50|1057.9|1052.5|1057.91|1052.51|1057.92|1052.52|1057.76|1052.36|23
1656837720000|2022-07-03 08:42:00|1057.9|1052.5|1057.71|1052.31|1057.9|1052.5|1057.67|1052.27|28
1656837730000|2022-07-03 08:42:10|1057.7|1052.3|1057.71|1052.31|1057.71|1052.31|1057.66|1052.26|15
1656837740000|2022-07-03 08:42:20|1057.76|1052.36|1057.79|1052.39|1057.83|1052.43|1057.76|1052.36|19
1656837750000|2022-07-03 08:42:30|1057.78|1052.38|1057.9|1052.5|1058.02|1052.62|1057.77|1052.37|28
1656837760000|2022-07-03 08:42:40|1057.87|1052.47|1057.9|1052.5|1057.98|1052.58|1057.86|1052.46|19
1656837770000|2022-07-03 08:42:50|1057.91|1052.51|1057.88|1052.48|1057.92|1052.52|1057.87|1052.47|11
1656837780000|2022-07-03 08:43:00|1057.91|1052.51|1057.82|1052.42|1057.93|1052.53|1057.81|1052.41|20
1656837790000|2022-07-03 08:43:10|1057.83|1052.43|1058.11|1052.71|1058.11|1052.71|1057.83|1052.43|22
1656837800000|2022-07-03 08:43:20|1058.05|1052.65|1058.2|1052.8|1058.32|1052.92|1058.05|1052.65|31
1656837810000|2022-07-03 08:43:30|1058.19|1052.79|1057.88|1052.48|1058.2|1052.8|1057.87|1052.47|27
1656837820000|2022-07-03 08:43:40|1057.91|1052.51|1057.9|1052.5|1057.92|1052.52|1057.87|1052.47|20
1656837830000|2022-07-03 08:43:50|1057.89|1052.49|1057.91|1052.51|1057.91|1052.51|1057.86|1052.46|19
1656837840000|2022-07-03 08:44:00|1057.9|1052.5|1057.55|1052.15|1057.91|1052.51|1057.55|1052.15|21
1656837850000|2022-07-03 08:44:10|1057.56|1052.16|1057.71|1052.31|1057.73|1052.33|1057.55|1052.15|24
1656837860000|2022-07-03 08:44:20|1057.7|1052.3|1057.09|1051.69|1057.73|1052.33|1057.05|1051.65|25
1656837870000|2022-07-03 08:44:30|1057.11|1051.71|1057.09|1051.69|1057.11|1051.71|1057.07|1051.67|14
1656837880000|2022-07-03 08:44:40|1057.1|1051.7|1057.2|1051.8|1057.39|1051.99|1057.04|1051.64|33
1656837890000|2022-07-03 08:44:50|1057.21|1051.81|1057.29|1051.89|1057.3|1051.9|1057.19|1051.79|23
1656837900000|2022-07-03 08:45:00|1057.25|1051.85|1057.37|1051.97|1057.6|1052.2|1057.25|1051.85|29
1656837910000|2022-07-03 08:45:10|1057.38|1051.98|1057.55|1052.15|1057.6|1052.2|1057.35|1051.95|30
1656837920000|2022-07-03 08:45:20|1057.54|1052.14|1057.43|1052.03|1057.58|1052.18|1057.31|1051.91|23
1656837930000|2022-07-03 08:45:30|1057.5|1052.1|1057.72|1052.32|1057.74|1052.34|1057.41|1052.01|30
1656837940000|2022-07-03 08:45:40|1057.7|1052.3|1057.77|1052.37|1057.78|1052.38|1057.7|1052.3|10
1656837950000|2022-07-03 08:45:50|1057.74|1052.34|1057.91|1052.51|1057.91|1052.51|1057.71|1052.31|23
1656837960000|2022-07-03 08:46:00|1057.9|1052.5|1057.83|1052.43|1057.9|1052.5|1057.68|1052.28|21
1656837970000|2022-07-03 08:46:10|1057.87|1052.47|1058.15|1052.75|1058.15|1052.75|1057.87|1052.47|26
1656837980000|2022-07-03 08:46:20|1058.14|1052.74|1058.13|1052.73|1058.17|1052.77|1058.1|1052.7|14
1656837990000|2022-07-03 08:46:30|1058.14|1052.74|1058.1|1052.7|1058.17|1052.77|1058.1|1052.7|20
1656838000000|2022-07-03 08:46:40|1058.06|1052.66|1058.01|1052.61|1058.09|1052.69|1057.97|1052.57|20
1656838010000|2022-07-03 08:46:50|1058|1052.6|1057.99|1052.59|1058.01|1052.61|1057.98|1052.58|18
1656838020000|2022-07-03 08:47:00|1057.93|1052.53|1057.96|1052.56|1058|1052.6|1057.93|1052.53|13
1656838030000|2022-07-03 08:47:10|1057.97|1052.57|1057.32|1051.92|1057.97|1052.57|1057.31|1051.91|23
1656838040000|2022-07-03 08:47:20|1057.31|1051.91|1057.57|1052.17|1057.86|1052.46|1057.31|1051.91|28
1656838050000|2022-07-03 08:47:30|1057.54|1052.14|1057.68|1052.28|1057.72|1052.32|1057.52|1052.12|18
1656838060000|2022-07-03 08:47:40|1057.69|1052.29|1058.01|1052.61|1058.14|1052.74|1057.69|1052.29|28
1656838070000|2022-07-03 08:47:50|1057.98|1052.58|1057.96|1052.56|1058.01|1052.61|1057.91|1052.51|22
1656838080000|2022-07-03 08:48:00|1057.93|1052.53|1057.64|1052.24|1057.97|1052.57|1057.64|1052.24|25
1656838090000|2022-07-03 08:48:10|1057.67|1052.27|1057.63|1052.23|1057.71|1052.31|1057.6|1052.2|21
1656838100000|2022-07-03 08:48:20|1057.64|1052.24|1057.72|1052.32|1057.72|1052.32|1057.58|1052.18|19
1656838110000|2022-07-03 08:48:30|1057.73|1052.33|1057.68|1052.28|1057.74|1052.34|1057.68|1052.28|17
1656838120000|2022-07-03 08:48:40|1057.66|1052.26|1057.73|1052.33|1057.74|1052.34|1057.66|1052.26|25
1656838130000|2022-07-03 08:48:50|1057.75|1052.35|1057.78|1052.38|1057.78|1052.38|1057.72|1052.32|21
1656838140000|2022-07-03 08:49:00|1057.77|1052.37|1057.92|1052.52|1057.92|1052.52|1057.76|1052.36|16
1656838150000|2022-07-03 08:49:10|1057.91|1052.51|1057.92|1052.52|1057.92|1052.52|1057.89|1052.49|11
1656838160000|2022-07-03 08:49:20|1057.99|1052.59|1057.77|1052.37|1057.99|1052.59|1057.77|1052.37|19
1656838170000|2022-07-03 08:49:30|1057.75|1052.35|1057.73|1052.33|1057.82|1052.42|1057.72|1052.32|16
1656838180000|2022-07-03 08:49:40|1057.74|1052.34|1057.81|1052.41|1057.81|1052.41|1057.74|1052.34|20
1656838190000|2022-07-03 08:49:50|1057.8|1052.4|1057.78|1052.38|1057.81|1052.41|1057.75|1052.35|21
1656838200000|2022-07-03 08:50:00|1057.75|1052.35|1057.61|1052.21|1057.75|1052.35|1057.59|1052.19|16
1656838210000|2022-07-03 08:50:10|1057.63|1052.23|1056.98|1051.58|1057.71|1052.31|1056.98|1051.58|16
1656838220000|2022-07-03 08:50:20|1056.99|1051.59|1056.98|1051.58|1056.99|1051.59|1056.95|1051.55|8
1656838230000|2022-07-03 08:50:30|1056.96|1051.56|1057.25|1051.85|1057.3|1051.9|1056.96|1051.56|18
1656838240000|2022-07-03 08:50:40|1057.24|1051.84|1057.24|1051.84|1057.29|1051.89|1057.24|1051.84|15
1656838250000|2022-07-03 08:50:50|1057.27|1051.87|1057.25|1051.85|1057.27|1051.87|1057.17|1051.77|21
1656838260000|2022-07-03 08:51:00|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1057.2|1051.8|8
1656838270000|2022-07-03 08:51:10|1057.26|1051.86|1057.25|1051.85|1057.27|1051.87|1057.22|1051.82|11
1656838280000|2022-07-03 08:51:20|1057.26|1051.86|1057.68|1052.28|1057.7|1052.3|1057.26|1051.86|27
1656838290000|2022-07-03 08:51:30|1057.69|1052.29|1057.09|1051.69|1057.7|1052.3|1057.06|1051.66|30
1656838300000|2022-07-03 08:51:40|1057.11|1051.71|1057.11|1051.71|1057.16|1051.76|1057.11|1051.71|21
1656838310000|2022-07-03 08:51:50|1057.12|1051.72|1057.38|1051.98|1057.38|1051.98|1057.1|1051.7|20
1656838320000|2022-07-03 08:52:00|1057.37|1051.97|1057.01|1051.61|1057.4|1052|1057|1051.6|27
1656838330000|2022-07-03 08:52:10|1057|1051.6|1057.06|1051.66|1057.1|1051.7|1057|1051.6|30
1656838340000|2022-07-03 08:52:20|1057.01|1051.61|1057.08|1051.68|1057.11|1051.71|1057.01|1051.61|28
1656838350000|2022-07-03 08:52:30|1057.07|1051.67|1056.61|1051.21|1057.07|1051.67|1056.57|1051.17|26
1656838360000|2022-07-03 08:52:40|1056.64|1051.24|1056.6|1051.2|1056.64|1051.24|1056.59|1051.19|21
1656838370000|2022-07-03 08:52:50|1056.61|1051.21|1056.46|1051.06|1056.61|1051.21|1056.4|1051|29
1656838380000|2022-07-03 08:53:00|1056.47|1051.07|1056.51|1051.11|1056.59|1051.19|1056.46|1051.06|29
1656838390000|2022-07-03 08:53:10|1056.52|1051.12|1056.67|1051.27|1056.7|1051.3|1056.48|1051.08|23
1656838400000|2022-07-03 08:53:20|1056.66|1051.26|1056.67|1051.27|1056.68|1051.28|1056.64|1051.24|19
1656838410000|2022-07-03 08:53:30|1056.68|1051.28|1056.6|1051.2|1056.68|1051.28|1056.56|1051.16|30
1656838420000|2022-07-03 08:53:40|1056.59|1051.19|1057.08|1051.68|1057.09|1051.69|1056.59|1051.19|28
1656838430000|2022-07-03 08:53:50|1057.06|1051.66|1057.06|1051.66|1057.09|1051.69|1057.04|1051.64|24
1656838440000|2022-07-03 08:54:00|1057.07|1051.67|1057.17|1051.77|1057.22|1051.82|1056.95|1051.55|28
1656838450000|2022-07-03 08:54:10|1057.19|1051.79|1057.13|1051.73|1057.21|1051.81|1057.13|1051.73|15
1656838460000|2022-07-03 08:54:20|1057.14|1051.74|1057.36|1051.96|1057.41|1052.01|1057.14|1051.74|21
1656838470000|2022-07-03 08:54:30|1057.35|1051.95|1057.28|1051.88|1057.35|1051.95|1057.26|1051.86|18
1656838480000|2022-07-03 08:54:40|1057.29|1051.89|1057.41|1052.01|1057.49|1052.09|1057.27|1051.87|20
1656838490000|2022-07-03 08:54:50|1057.43|1052.03|1057.46|1052.06|1057.51|1052.11|1057.39|1051.99|16
1656838500000|2022-07-03 08:55:00|1057.47|1052.07|1057.45|1052.05|1057.5|1052.1|1057.44|1052.04|24
1656838510000|2022-07-03 08:55:10|1057.47|1052.07|1057.44|1052.04|1057.64|1052.24|1057.41|1052.01|18
1656838520000|2022-07-03 08:55:20|1057.46|1052.06|1056.89|1051.49|1057.46|1052.06|1056.89|1051.49|30
1656838530000|2022-07-03 08:55:30|1056.88|1051.48|1056.91|1051.51|1056.98|1051.58|1056.88|1051.48|25
1656838540000|2022-07-03 08:55:40|1056.93|1051.53|1056.86|1051.46|1056.93|1051.53|1056.82|1051.42|19
1656838550000|2022-07-03 08:55:50|1056.92|1051.52|1055.02|1049.62|1056.92|1051.52|1054.29|1048.89|33
1656838560000|2022-07-03 08:56:00|1054.94|1049.54|1053.89|1048.49|1054.95|1049.55|1053.89|1048.49|36
1656838570000|2022-07-03 08:56:10|1053.86|1048.46|1052.22|1046.82|1053.87|1048.47|1051.66|1046.26|36
1656838580000|2022-07-03 08:56:20|1052.2|1046.8|1053.58|1048.18|1053.58|1048.18|1051.54|1046.14|38
1656838590000|2022-07-03 08:56:30|1053.83|1048.43|1057.18|1051.78|1057.18|1051.78|1053.83|1048.43|39
1656838600000|2022-07-03 08:56:40|1057.24|1051.84|1057.92|1052.52|1057.98|1052.58|1057.24|1051.84|34
1656838610000|2022-07-03 08:56:50|1058.73|1053.33|1056.31|1050.91|1059.51|1054.11|1056.31|1050.91|37
1656838620000|2022-07-03 08:57:00|1056.29|1050.89|1056.34|1050.94|1056.4|1051|1055.67|1050.27|36
1656838630000|2022-07-03 08:57:10|1056.32|1050.92|1059.37|1053.97|1059.39|1053.99|1056.32|1050.92|40
1656838640000|2022-07-03 08:57:20|1059.25|1053.85|1059.22|1053.82|1059.3|1053.9|1058.65|1053.25|38
1656838650000|2022-07-03 08:57:30|1059.26|1053.86|1058.78|1053.38|1059.41|1054.01|1058.78|1053.38|29
1656838660000|2022-07-03 08:57:40|1058.79|1053.39|1058.53|1053.13|1059.2|1053.8|1058.52|1053.12|36
1656838670000|2022-07-03 08:57:50|1058.54|1053.14|1056.61|1051.21|1058.54|1053.14|1056.61|1051.21|32
1656838680000|2022-07-03 08:58:00|1056.67|1051.27|1057.09|1051.69|1057.09|1051.69|1056.67|1051.27|28
1656838690000|2022-07-03 08:58:10|1057.1|1051.7|1058.03|1052.63|1058.12|1052.72|1057.1|1051.7|36
1656838700000|2022-07-03 08:58:20|1058.02|1052.62|1057.85|1052.45|1058.11|1052.71|1057.83|1052.43|33
1656838710000|2022-07-03 08:58:30|1057.87|1052.47|1057.87|1052.47|1057.91|1052.51|1057.77|1052.37|20
1656838720000|2022-07-03 08:58:40|1057.89|1052.49|1057.78|1052.38|1057.93|1052.53|1057.7|1052.3|31
1656838730000|2022-07-03 08:58:50|1057.79|1052.39|1058.16|1052.76|1058.28|1052.88|1057.79|1052.39|34
1656838740000|2022-07-03 08:59:00|1058.18|1052.78|1057.35|1051.95|1058.18|1052.78|1057.35|1051.95|34
1656838750000|2022-07-03 08:59:10|1057.36|1051.96|1058.29|1052.89|1058.29|1052.89|1057.33|1051.93|38
1656838760000|2022-07-03 08:59:20|1058.26|1052.86|1058.76|1053.36|1058.76|1053.36|1058.09|1052.69|34
1656838770000|2022-07-03 08:59:30|1058.87|1053.47|1059|1053.6|1059.35|1053.95|1058.8|1053.4|34
1656838780000|2022-07-03 08:59:40|1058.97|1053.57|1058.99|1053.59|1059.16|1053.76|1058.9|1053.5|35
1656838790000|2022-07-03 08:59:50|1058.96|1053.56|1058.96|1053.56|1059.13|1053.73|1058.96|1053.56|30
1656838800000|2022-07-03 09:00:00|1058.92|1053.52|1058.53|1053.13|1058.98|1053.58|1058.51|1053.11|31
1656838810000|2022-07-03 09:00:10|1058.59|1053.19|1058.98|1053.58|1059.03|1053.63|1058.59|1053.19|33
1656838820000|2022-07-03 09:00:20|1058.97|1053.57|1058.99|1053.59|1059.35|1053.95|1058.9|1053.5|27
1656838830000|2022-07-03 09:00:30|1058.98|1053.58|1058.85|1053.45|1059.12|1053.72|1058.85|1053.45|31
1656838840000|2022-07-03 09:00:40|1058.86|1053.46|1058.86|1053.46|1058.89|1053.49|1058.82|1053.42|22
1656838850000|2022-07-03 09:00:50|1058.87|1053.47|1058.95|1053.55|1059.1|1053.7|1058.86|1053.46|30
1656838860000|2022-07-03 09:01:00|1058.96|1053.56|1058.54|1053.14|1058.96|1053.56|1058.54|1053.14|22
1656838870000|2022-07-03 09:01:10|1058.56|1053.16|1058.06|1052.66|1058.56|1053.16|1058.06|1052.66|25
1656838880000|2022-07-03 09:01:20|1058.07|1052.67|1058.17|1052.77|1058.26|1052.86|1058.07|1052.67|31
1656838890000|2022-07-03 09:01:30|1058.18|1052.78|1058.36|1052.96|1058.38|1052.98|1058.16|1052.76|26
1656838900000|2022-07-03 09:01:40|1058.31|1052.91|1058.42|1053.02|1058.48|1053.08|1058.3|1052.9|25
1656838910000|2022-07-03 09:01:50|1058.46|1053.06|1058.42|1053.02|1058.47|1053.07|1058.31|1052.91|29
1656838920000|2022-07-03 09:02:00|1058.39|1052.99|1058.21|1052.81|1058.45|1053.05|1058.2|1052.8|29
1656838930000|2022-07-03 09:02:10|1058.25|1052.85|1057.22|1051.82|1058.25|1052.85|1057.22|1051.82|34
1656838940000|2022-07-03 09:02:20|1057.09|1051.69|1057.1|1051.7|1057.21|1051.81|1056.99|1051.59|23
1656838950000|2022-07-03 09:02:30|1057.09|1051.69|1057.37|1051.97|1057.4|1052|1057.04|1051.64|27
1656838960000|2022-07-03 09:02:40|1057.38|1051.98|1057.7|1052.3|1057.82|1052.42|1057.36|1051.96|25
1656838970000|2022-07-03 09:02:50|1057.72|1052.32|1058.09|1052.69|1058.09|1052.69|1057.71|1052.31|29
1656838980000|2022-07-03 09:03:00|1058.11|1052.71|1058.01|1052.61|1058.19|1052.79|1057.92|1052.52|26
1656838990000|2022-07-03 09:03:10|1058.11|1052.71|1057.67|1052.27|1058.11|1052.71|1057.66|1052.26|32
1656839000000|2022-07-03 09:03:20|1057.69|1052.29|1058.04|1052.64|1058.04|1052.64|1057.69|1052.29|26
1656839010000|2022-07-03 09:03:30|1058.11|1052.71|1058.34|1052.94|1058.43|1053.03|1058.11|1052.71|25
1656839020000|2022-07-03 09:03:40|1058.35|1052.95|1058.29|1052.89|1058.37|1052.97|1058.27|1052.87|28
1656839030000|2022-07-03 09:03:50|1058.3|1052.9|1058.32|1052.92|1058.32|1052.92|1058.25|1052.85|24
1656839040000|2022-07-03 09:04:00|1058.35|1052.95|1058.64|1053.24|1058.94|1053.54|1058.33|1052.93|35
1656839050000|2022-07-03 09:04:10|1058.65|1053.25|1058.03|1052.63|1058.68|1053.28|1058.03|1052.63|26
1656839060000|2022-07-03 09:04:20|1058.04|1052.64|1058.22|1052.82|1058.22|1052.82|1057.89|1052.49|26
1656839070000|2022-07-03 09:04:30|1058.21|1052.81|1058.32|1052.92|1058.37|1052.97|1058.21|1052.81|28
1656839080000|2022-07-03 09:04:40|1058.28|1052.88|1058.15|1052.75|1058.39|1052.99|1058.11|1052.71|27
1656839090000|2022-07-03 09:04:50|1058.18|1052.78|1058.18|1052.78|1058.24|1052.84|1058.06|1052.66|33
1656839100000|2022-07-03 09:05:00|1058.21|1052.81|1058.21|1052.81|1058.23|1052.83|1058.19|1052.79|16
1656839110000|2022-07-03 09:05:10|1058.22|1052.82|1058.25|1052.85|1058.25|1052.85|1058.21|1052.81|19
1656839120000|2022-07-03 09:05:20|1058.26|1052.86|1058.2|1052.8|1058.26|1052.86|1058.17|1052.77|24
1656839130000|2022-07-03 09:05:30|1058.22|1052.82|1058.36|1052.96|1058.42|1053.02|1058.18|1052.78|27
1656839140000|2022-07-03 09:05:40|1058.33|1052.93|1058.04|1052.64|1058.35|1052.95|1058.03|1052.63|26
1656839150000|2022-07-03 09:05:50|1058.05|1052.65|1058.2|1052.8|1058.21|1052.81|1058.02|1052.62|15
1656839160000|2022-07-03 09:06:00|1058.22|1052.82|1058.09|1052.69|1058.22|1052.82|1058.09|1052.69|18
1656839170000|2022-07-03 09:06:10|1058.07|1052.67|1057.99|1052.59|1058.07|1052.67|1057.94|1052.54|22
1656839180000|2022-07-03 09:06:20|1057.96|1052.56|1057.89|1052.49|1058.01|1052.61|1057.82|1052.42|18
1656839190000|2022-07-03 09:06:30|1057.88|1052.48|1057.8|1052.4|1057.89|1052.49|1057.72|1052.32|20
1656839200000|2022-07-03 09:06:40|1057.73|1052.33|1057.64|1052.24|1057.82|1052.42|1057.62|1052.22|22
1656839210000|2022-07-03 09:06:50|1057.63|1052.23|1057.18|1051.78|1057.66|1052.26|1057.15|1051.75|33
1656839220000|2022-07-03 09:07:00|1057.2|1051.8|1057.2|1051.8|1057.34|1051.94|1057.18|1051.78|28
1656839230000|2022-07-03 09:07:10|1057.18|1051.78|1057.12|1051.72|1057.2|1051.8|1057.06|1051.66|25
1656839240000|2022-07-03 09:07:20|1057.13|1051.73|1057.44|1052.04|1057.46|1052.06|1057.13|1051.73|15
1656839250000|2022-07-03 09:07:30|1057.43|1052.03|1057.05|1051.65|1057.44|1052.04|1057.01|1051.61|26
1656839260000|2022-07-03 09:07:40|1057.06|1051.66|1056.04|1050.64|1057.14|1051.74|1056.03|1050.63|27
1656839270000|2022-07-03 09:07:50|1056.03|1050.63|1056.43|1051.03|1056.45|1051.05|1055.96|1050.56|32
1656839280000|2022-07-03 09:08:00|1056.4|1051|1056.33|1050.93|1056.48|1051.08|1056.27|1050.87|25
1656839290000|2022-07-03 09:08:10|1056.29|1050.89|1055.38|1049.98|1056.29|1050.89|1055.24|1049.84|34
1656839300000|2022-07-03 09:08:20|1055.3|1049.9|1055.68|1050.28|1055.89|1050.49|1055.25|1049.85|35
1656839310000|2022-07-03 09:08:30|1055.71|1050.31|1055.46|1050.06|1055.73|1050.33|1055.31|1049.91|28
1656839320000|2022-07-03 09:08:40|1055.45|1050.05|1055.45|1050.05|1055.77|1050.37|1055.2|1049.8|31
1656839330000|2022-07-03 09:08:50|1055.49|1050.09|1055.67|1050.27|1055.81|1050.41|1055.45|1050.05|36
1656839340000|2022-07-03 09:09:00|1055.71|1050.31|1056.26|1050.86|1056.27|1050.87|1055.69|1050.29|25
1656839350000|2022-07-03 09:09:10|1056.18|1050.78|1056.02|1050.62|1056.26|1050.86|1055.93|1050.53|31
1656839360000|2022-07-03 09:09:20|1056.04|1050.64|1056.48|1051.08|1056.5|1051.1|1055.96|1050.56|28
1656839370000|2022-07-03 09:09:30|1056.61|1051.21|1056.68|1051.28|1056.83|1051.43|1056.61|1051.21|23
1656839380000|2022-07-03 09:09:40|1056.67|1051.27|1056.74|1051.34|1056.79|1051.39|1056.66|1051.26|26
1656839390000|2022-07-03 09:09:50|1056.75|1051.35|1056.69|1051.29|1056.76|1051.36|1056.64|1051.24|23
1656839400000|2022-07-03 09:10:00|1056.68|1051.28|1056.26|1050.86|1056.69|1051.29|1056.22|1050.82|22
1656839410000|2022-07-03 09:10:10|1056.27|1050.87|1056.31|1050.91|1056.35|1050.95|1056.26|1050.86|19
1656839420000|2022-07-03 09:10:20|1056.3|1050.9|1055.88|1050.48|1056.33|1050.93|1055.86|1050.46|23
1656839430000|2022-07-03 09:10:30|1055.82|1050.42|1055.82|1050.42|1055.88|1050.48|1055.73|1050.33|29
1656839440000|2022-07-03 09:10:40|1055.83|1050.43|1055.53|1050.13|1055.84|1050.44|1055.53|1050.13|30
1656839450000|2022-07-03 09:10:50|1055.52|1050.12|1055.73|1050.33|1055.82|1050.42|1055.46|1050.06|21
1656839460000|2022-07-03 09:11:00|1055.74|1050.34|1055.06|1049.66|1055.76|1050.36|1054.85|1049.45|35
1656839470000|2022-07-03 09:11:10|1055.07|1049.67|1055.28|1049.88|1055.32|1049.92|1055.06|1049.66|30
1656839480000|2022-07-03 09:11:20|1055.27|1049.87|1055.64|1050.24|1055.72|1050.32|1055.25|1049.85|19
1656839490000|2022-07-03 09:11:30|1055.65|1050.25|1055.87|1050.47|1056.27|1050.87|1055.63|1050.23|28
1656839500000|2022-07-03 09:11:40|1055.89|1050.49|1056.01|1050.61|1056.11|1050.71|1055.88|1050.48|30
1656839510000|2022-07-03 09:11:50|1055.99|1050.59|1055.92|1050.52|1055.99|1050.59|1055.89|1050.49|22
1656839520000|2022-07-03 09:12:00|1055.91|1050.51|1055.99|1050.59|1056.03|1050.63|1055.91|1050.51|23
1656839530000|2022-07-03 09:12:10|1055.98|1050.58|1056.37|1050.97|1056.52|1051.12|1055.92|1050.52|29
1656839540000|2022-07-03 09:12:20|1056.35|1050.95|1054.72|1049.32|1056.37|1050.97|1054.71|1049.31|32
1656839550000|2022-07-03 09:12:30|1054.76|1049.36|1055.12|1049.72|1055.12|1049.72|1054.72|1049.32|33
1656839560000|2022-07-03 09:12:40|1055.13|1049.73|1055.07|1049.67|1055.18|1049.78|1054.9|1049.5|35
1656839570000|2022-07-03 09:12:50|1055.09|1049.69|1055.13|1049.73|1055.25|1049.85|1055.06|1049.66|27
1656839580000|2022-07-03 09:13:00|1055.12|1049.72|1055.93|1050.53|1055.93|1050.53|1055.12|1049.72|23
1656839590000|2022-07-03 09:13:10|1055.92|1050.52|1055.46|1050.06|1055.95|1050.55|1055.37|1049.97|32
1656839600000|2022-07-03 09:13:20|1055.47|1050.07|1055.47|1050.07|1055.5|1050.1|1055.4|1050|20
1656839610000|2022-07-03 09:13:30|1055.46|1050.06|1056.09|1050.69|1056.09|1050.69|1055.46|1050.06|25
1656839620000|2022-07-03 09:13:40|1056.13|1050.73|1056.05|1050.65|1056.31|1050.91|1055.85|1050.45|30
1656839630000|2022-07-03 09:13:50|1056.12|1050.72|1056.43|1051.03|1056.43|1051.03|1056.12|1050.72|13
1656839640000|2022-07-03 09:14:00|1056.45|1051.05|1056.41|1051.01|1056.64|1051.24|1056.33|1050.93|28
1656839650000|2022-07-03 09:14:10|1056.38|1050.98|1056.37|1050.97|1056.42|1051.02|1056.31|1050.91|21
1656839660000|2022-07-03 09:14:20|1056.38|1050.98|1056.3|1050.9|1056.41|1051.01|1056.27|1050.87|20
1656839670000|2022-07-03 09:14:30|1056.29|1050.89|1056.64|1051.24|1056.65|1051.25|1056.29|1050.89|28
1656839680000|2022-07-03 09:14:40|1056.62|1051.22|1056.67|1051.27|1056.67|1051.27|1056.62|1051.22|24
1656839690000|2022-07-03 09:14:50|1056.7|1051.3|1056.64|1051.24|1056.71|1051.31|1056.63|1051.23|20
1656839700000|2022-07-03 09:15:00|1056.63|1051.23|1056.67|1051.27|1056.67|1051.27|1056.27|1050.87|28
1656839710000|2022-07-03 09:15:10|1056.66|1051.26|1056.66|1051.26|1056.69|1051.29|1056.61|1051.21|20
1656839720000|2022-07-03 09:15:20|1056.65|1051.25|1056.7|1051.3|1056.7|1051.3|1056.62|1051.22|28
1656839730000|2022-07-03 09:15:30|1056.69|1051.29|1056.81|1051.41|1056.82|1051.42|1056.65|1051.25|26
1656839740000|2022-07-03 09:15:40|1056.82|1051.42|1057.44|1052.04|1057.44|1052.04|1056.81|1051.41|30
1656839750000|2022-07-03 09:15:50|1057.45|1052.05|1057.48|1052.08|1057.51|1052.11|1057.16|1051.76|33
1656839760000|2022-07-03 09:16:00|1057.49|1052.09|1057.55|1052.15|1057.64|1052.24|1057.47|1052.07|28
1656839770000|2022-07-03 09:16:10|1057.6|1052.2|1058.12|1052.72|1058.17|1052.77|1057.58|1052.18|29
1656839780000|2022-07-03 09:16:20|1058.19|1052.79|1060.17|1054.77|1060.17|1054.77|1058.18|1052.78|34
1656839790000|2022-07-03 09:16:30|1060.2|1054.8|1058.14|1052.74|1060.35|1054.95|1058.14|1052.74|38
1656839800000|2022-07-03 09:16:40|1058.13|1052.73|1058.84|1053.44|1058.86|1053.46|1057.94|1052.54|34
1656839810000|2022-07-03 09:16:50|1058.93|1053.53|1058.72|1053.32|1059.02|1053.62|1058.67|1053.27|27
1656839820000|2022-07-03 09:17:00|1058.71|1053.31|1059.26|1053.86|1059.4|1054|1058.71|1053.31|26
1656839830000|2022-07-03 09:17:10|1059.3|1053.9|1059.2|1053.8|1059.32|1053.92|1059.18|1053.78|33
1656839840000|2022-07-03 09:17:20|1059.19|1053.79|1059.14|1053.74|1059.28|1053.88|1058.85|1053.45|33
1656839850000|2022-07-03 09:17:30|1059.2|1053.8|1059.2|1053.8|1059.27|1053.87|1059.11|1053.71|32
1656839860000|2022-07-03 09:17:40|1059.12|1053.72|1059.29|1053.89|1059.31|1053.91|1059.11|1053.71|22
1656839870000|2022-07-03 09:17:50|1059.28|1053.88|1059.15|1053.75|1059.29|1053.89|1058.9|1053.5|23
1656839880000|2022-07-03 09:18:00|1059.14|1053.74|1059.28|1053.88|1059.29|1053.89|1058.88|1053.48|31
1656839890000|2022-07-03 09:18:10|1059.29|1053.89|1059.28|1053.88|1059.43|1054.03|1059.21|1053.81|23
1656839900000|2022-07-03 09:18:20|1059.22|1053.82|1058.92|1053.52|1059.22|1053.82|1058.82|1053.42|26
1656839910000|2022-07-03 09:18:30|1058.93|1053.53|1059.26|1053.86|1059.32|1053.92|1058.93|1053.53|25
1656839920000|2022-07-03 09:18:40|1059.25|1053.85|1058.27|1052.87|1059.28|1053.88|1058.25|1052.85|27
1656839930000|2022-07-03 09:18:50|1058.21|1052.81|1058.68|1053.28|1058.69|1053.29|1058.19|1052.79|32
1656839940000|2022-07-03 09:19:00|1058.67|1053.27|1058.75|1053.35|1058.83|1053.43|1058.57|1053.17|25
1656839950000|2022-07-03 09:19:10|1058.77|1053.37|1058.89|1053.49|1059.14|1053.74|1058.71|1053.31|27
1656839960000|2022-07-03 09:19:20|1058.92|1053.52|1058.67|1053.27|1058.92|1053.52|1058.64|1053.24|22
1656839970000|2022-07-03 09:19:30|1058.65|1053.25|1058.65|1053.25|1058.66|1053.26|1058.62|1053.22|18
1656839980000|2022-07-03 09:19:40|1058.67|1053.27|1058.51|1053.11|1058.68|1053.28|1058.49|1053.09|17
1656839990000|2022-07-03 09:19:50|1058.52|1053.12|1057.85|1052.45|1058.61|1053.21|1057.85|1052.45|27
1656840000000|2022-07-03 09:20:00|1057.83|1052.43|1058.07|1052.67|1058.14|1052.74|1057.58|1052.18|31
1656840010000|2022-07-03 09:20:10|1058.1|1052.7|1058.03|1052.63|1058.1|1052.7|1058.02|1052.62|20
1656840020000|2022-07-03 09:20:20|1058.01|1052.61|1058.79|1053.39|1058.94|1053.54|1058.01|1052.61|30
1656840030000|2022-07-03 09:20:30|1058.82|1053.42|1058.74|1053.34|1058.82|1053.42|1058.63|1053.23|23
1656840040000|2022-07-03 09:20:40|1058.75|1053.35|1058.73|1053.33|1058.76|1053.36|1058.69|1053.29|15
1656840050000|2022-07-03 09:20:50|1058.72|1053.32|1058.61|1053.21|1058.78|1053.38|1058.58|1053.18|23
1656840060000|2022-07-03 09:21:00|1058.6|1053.2|1059.18|1053.78|1059.18|1053.78|1058.52|1053.12|24
1656840070000|2022-07-03 09:21:10|1059.19|1053.79|1059.81|1054.41|1059.81|1054.41|1059.06|1053.66|26
1656840080000|2022-07-03 09:21:20|1059.77|1054.37|1059.48|1054.08|1059.78|1054.38|1059.47|1054.07|29
1656840090000|2022-07-03 09:21:30|1059.49|1054.09|1059.31|1053.91|1059.49|1054.09|1059.19|1053.79|25
1656840100000|2022-07-03 09:21:40|1059.27|1053.87|1058.94|1053.54|1059.28|1053.88|1058.8|1053.4|28
1656840110000|2022-07-03 09:21:50|1058.93|1053.53|1059.24|1053.84|1059.26|1053.86|1058.91|1053.51|24
1656840120000|2022-07-03 09:22:00|1059.23|1053.83|1059.38|1053.98|1059.41|1054.01|1059.23|1053.83|21
1656840130000|2022-07-03 09:22:10|1059.37|1053.97|1059.07|1053.67|1059.4|1054|1059.07|1053.67|23
1656840140000|2022-07-03 09:22:20|1059.06|1053.66|1058.98|1053.58|1059.12|1053.72|1058.98|1053.58|19
1656840150000|2022-07-03 09:22:30|1058.99|1053.59|1059.05|1053.65|1059.08|1053.68|1058.99|1053.59|20
1656840160000|2022-07-03 09:22:40|1059.06|1053.66|1058.92|1053.52|1059.07|1053.67|1058.89|1053.49|22
1656840170000|2022-07-03 09:22:50|1058.91|1053.51|1058.99|1053.59|1059.02|1053.62|1058.9|1053.5|19
1656840180000|2022-07-03 09:23:00|1059.01|1053.61|1058.96|1053.56|1059.01|1053.61|1058.89|1053.49|29
1656840190000|2022-07-03 09:23:10|1059.01|1053.61|1059.13|1053.73|1059.15|1053.75|1059.01|1053.61|22
1656840200000|2022-07-03 09:23:20|1059.1|1053.7|1059.12|1053.72|1059.13|1053.73|1059.07|1053.67|21
1656840210000|2022-07-03 09:23:30|1059.11|1053.71|1058.95|1053.55|1059.11|1053.71|1058.93|1053.53|24
1656840220000|2022-07-03 09:23:40|1058.96|1053.56|1059.16|1053.76|1059.16|1053.76|1058.94|1053.54|23
1656840230000|2022-07-03 09:23:50|1059.17|1053.77|1059.24|1053.84|1059.29|1053.89|1059.11|1053.71|25
1656840240000|2022-07-03 09:24:00|1059.25|1053.85|1059.04|1053.64|1059.25|1053.85|1059.03|1053.63|26
1656840250000|2022-07-03 09:24:10|1059.06|1053.66|1059.07|1053.67|1059.15|1053.75|1059.04|1053.64|12
1656840260000|2022-07-03 09:24:20|1059.08|1053.68|1058.93|1053.53|1059.1|1053.7|1058.91|1053.51|22
1656840270000|2022-07-03 09:24:30|1058.83|1053.43|1058.95|1053.55|1058.95|1053.55|1058.82|1053.42|16
1656840280000|2022-07-03 09:24:40|1058.96|1053.56|1059.02|1053.62|1059.06|1053.66|1058.96|1053.56|22
1656840290000|2022-07-03 09:24:50|1059.03|1053.63|1059.01|1053.61|1059.03|1053.63|1059|1053.6|25
1656840300000|2022-07-03 09:25:00|1059|1053.6|1058.83|1053.43|1059.02|1053.62|1058.77|1053.37|23
1656840310000|2022-07-03 09:25:10|1058.88|1053.48|1058.98|1053.58|1058.98|1053.58|1058.79|1053.39|18
1656840320000|2022-07-03 09:25:20|1058.93|1053.53|1059.02|1053.62|1059.03|1053.63|1058.93|1053.53|19
1656840330000|2022-07-03 09:25:30|1059.03|1053.63|1059.7|1054.3|1059.83|1054.43|1059.03|1053.63|27
1656840340000|2022-07-03 09:25:40|1059.72|1054.32|1059.49|1054.09|1059.72|1054.32|1059.37|1053.97|20
1656840350000|2022-07-03 09:25:50|1059.57|1054.17|1059.74|1054.34|1059.74|1054.34|1059.53|1054.13|30
1656840360000|2022-07-03 09:26:00|1059.73|1054.33|1059.48|1054.08|1059.77|1054.37|1059.48|1054.08|15
1656840370000|2022-07-03 09:26:10|1059.39|1053.99|1059.47|1054.07|1059.49|1054.09|1059.34|1053.94|24
1656840380000|2022-07-03 09:26:20|1059.44|1054.04|1059.72|1054.32|1059.75|1054.35|1059.44|1054.04|29
1656840390000|2022-07-03 09:26:30|1059.67|1054.27|1059.69|1054.29|1059.76|1054.36|1059.67|1054.27|25
1656840400000|2022-07-03 09:26:40|1059.71|1054.31|1059.48|1054.08|1059.71|1054.31|1059.46|1054.06|32
1656840410000|2022-07-03 09:26:50|1059.45|1054.05|1059.45|1054.05|1059.47|1054.07|1059.42|1054.02|22
1656840420000|2022-07-03 09:27:00|1059.46|1054.06|1059.48|1054.08|1059.5|1054.1|1059.36|1053.96|22
1656840430000|2022-07-03 09:27:10|1059.46|1054.06|1059.71|1054.31|1059.74|1054.34|1059.42|1054.02|26
1656840440000|2022-07-03 09:27:20|1059.7|1054.3|1059.67|1054.27|1059.73|1054.33|1059.67|1054.27|23
1656840450000|2022-07-03 09:27:30|1059.68|1054.28|1059.38|1053.98|1059.68|1054.28|1059.3|1053.9|26
1656840460000|2022-07-03 09:27:40|1059.43|1054.03|1059.56|1054.16|1059.58|1054.18|1059.39|1053.99|18
1656840470000|2022-07-03 09:27:50|1059.52|1054.12|1059.82|1054.42|1059.82|1054.42|1059.47|1054.07|24
1656840480000|2022-07-03 09:28:00|1059.85|1054.45|1059.8|1054.4|1059.87|1054.47|1059.71|1054.31|21
1656840490000|2022-07-03 09:28:10|1059.79|1054.39|1059.19|1053.79|1059.81|1054.41|1059.19|1053.79|28
1656840500000|2022-07-03 09:28:20|1059.18|1053.78|1059.38|1053.98|1059.46|1054.06|1059.08|1053.68|22
1656840510000|2022-07-03 09:28:30|1059.36|1053.96|1059.4|1054|1059.42|1054.02|1059.36|1053.96|11
1656840520000|2022-07-03 09:28:40|1059.38|1053.98|1059.6|1054.2|1059.73|1054.33|1059.37|1053.97|23
1656840530000|2022-07-03 09:28:50|1059.59|1054.19|1059.55|1054.15|1059.6|1054.2|1059.54|1054.14|14
1656840540000|2022-07-03 09:29:00|1059.53|1054.13|1059.48|1054.08|1059.55|1054.15|1059.46|1054.06|20
1656840550000|2022-07-03 09:29:10|1059.49|1054.09|1059.48|1054.08|1059.5|1054.1|1059.48|1054.08|13
1656840560000|2022-07-03 09:29:20|1059.47|1054.07|1059.4|1054|1059.48|1054.08|1059.17|1053.77|24
1656840570000|2022-07-03 09:29:30|1059.39|1053.99|1059.56|1054.16|1059.56|1054.16|1059.25|1053.85|26
1656840580000|2022-07-03 09:29:40|1059.59|1054.19|1059.55|1054.15|1059.61|1054.21|1059.5|1054.1|28
1656840590000|2022-07-03 09:29:50|1059.54|1054.14|1059.52|1054.12|1059.54|1054.14|1059.52|1054.12|13
1656840600000|2022-07-03 09:30:00|1059.53|1054.13|1059.54|1054.14|1059.57|1054.17|1059.53|1054.13|18
1656840610000|2022-07-03 09:30:10|1059.55|1054.15|1059.45|1054.05|1059.55|1054.15|1059.45|1054.05|21
1656840620000|2022-07-03 09:30:20|1059.46|1054.06|1059.74|1054.34|1059.8|1054.4|1059.46|1054.06|20
1656840630000|2022-07-03 09:30:30|1059.78|1054.38|1060.27|1054.87|1060.27|1054.87|1059.75|1054.35|23
1656840640000|2022-07-03 09:30:40|1060.26|1054.86|1060.24|1054.84|1060.28|1054.88|1060.18|1054.78|26
1656840650000|2022-07-03 09:30:50|1060.26|1054.86|1059.15|1053.75|1060.26|1054.86|1059.15|1053.75|32
1656840660000|2022-07-03 09:31:00|1059.16|1053.76|1059.2|1053.8|1059.35|1053.95|1059.15|1053.75|27
1656840670000|2022-07-03 09:31:10|1059.23|1053.83|1058.7|1053.3|1059.23|1053.83|1058.69|1053.29|31
1656840680000|2022-07-03 09:31:20|1058.68|1053.28|1059.04|1053.64|1059.05|1053.65|1058.68|1053.28|22
1656840690000|2022-07-03 09:31:30|1059.05|1053.65|1057.5|1052.1|1059.06|1053.66|1057.09|1051.69|24
1656840700000|2022-07-03 09:31:40|1057.57|1052.17|1055.88|1050.48|1057.76|1052.36|1055.88|1050.48|36
1656840710000|2022-07-03 09:31:50|1055.62|1050.22|1055.88|1050.48|1055.88|1050.48|1055.06|1049.66|35
1656840720000|2022-07-03 09:32:00|1055.87|1050.47|1056.23|1050.83|1056.23|1050.83|1055.87|1050.47|23
1656840730000|2022-07-03 09:32:10|1056.25|1050.85|1055.54|1050.14|1056.25|1050.85|1055.41|1050.01|30
1656840740000|2022-07-03 09:32:20|1055.55|1050.15|1055.97|1050.57|1055.97|1050.57|1055.54|1050.14|29
1656840750000|2022-07-03 09:32:30|1055.96|1050.56|1056.04|1050.64|1056.08|1050.68|1055.8|1050.4|29
1656840760000|2022-07-03 09:32:40|1056.05|1050.65|1057.42|1052.02|1057.42|1052.02|1056.04|1050.64|33
1656840770000|2022-07-03 09:32:50|1057.44|1052.04|1057.6|1052.2|1057.93|1052.53|1057.44|1052.04|32
1656840780000|2022-07-03 09:33:00|1057.61|1052.21|1057.66|1052.26|1057.68|1052.28|1057.59|1052.19|28
1656840790000|2022-07-03 09:33:10|1057.68|1052.28|1057.68|1052.28|1057.73|1052.33|1057.68|1052.28|13
1656840800000|2022-07-03 09:33:20|1057.69|1052.29|1057.41|1052.01|1057.72|1052.32|1057.41|1052.01|24
1656840810000|2022-07-03 09:33:30|1057.47|1052.07|1057.81|1052.41|1057.87|1052.47|1057.47|1052.07|26
1656840820000|2022-07-03 09:33:40|1057.82|1052.42|1058.03|1052.63|1058.1|1052.7|1057.8|1052.4|26
1656840830000|2022-07-03 09:33:50|1058.02|1052.62|1058.07|1052.67|1058.1|1052.7|1058.02|1052.62|26
1656840840000|2022-07-03 09:34:00|1058.03|1052.63|1057.69|1052.29|1058.03|1052.63|1057.69|1052.29|25
1656840850000|2022-07-03 09:34:10|1057.68|1052.28|1057.72|1052.32|1057.72|1052.32|1057.68|1052.28|22
1656840860000|2022-07-03 09:34:20|1057.68|1052.28|1057.71|1052.31|1057.73|1052.33|1057.68|1052.28|13
1656840870000|2022-07-03 09:34:30|1057.7|1052.3|1057.88|1052.48|1057.93|1052.53|1057.69|1052.29|17
1656840880000|2022-07-03 09:34:40|1057.87|1052.47|1058.7|1053.3|1058.77|1053.37|1057.86|1052.46|22
1656840890000|2022-07-03 09:34:50|1058.69|1053.29|1058.3|1052.9|1058.73|1053.33|1058.23|1052.83|29
1656840900000|2022-07-03 09:35:00|1058.31|1052.91|1058.05|1052.65|1058.31|1052.91|1057.97|1052.57|30
1656840910000|2022-07-03 09:35:10|1058.04|1052.64|1057.3|1051.9|1058.06|1052.66|1057.3|1051.9|20
1656840920000|2022-07-03 09:35:20|1057.26|1051.86|1057.11|1051.71|1057.29|1051.89|1056.93|1051.53|28
1656840930000|2022-07-03 09:35:30|1057.1|1051.7|1057.62|1052.22|1057.66|1052.26|1057.1|1051.7|28
1656840940000|2022-07-03 09:35:40|1057.63|1052.23|1057.33|1051.93|1057.63|1052.23|1057.31|1051.91|26
1656840950000|2022-07-03 09:35:50|1057.32|1051.92|1057.38|1051.98|1057.4|1052|1057.32|1051.92|12
1656840960000|2022-07-03 09:36:00|1057.37|1051.97|1057.39|1051.99|1057.44|1052.04|1057.37|1051.97|22
1656840970000|2022-07-03 09:36:10|1057.38|1051.98|1057.48|1052.08|1057.64|1052.24|1057.38|1051.98|22
1656840980000|2022-07-03 09:36:20|1057.5|1052.1|1057.62|1052.22|1057.62|1052.22|1057.45|1052.05|16
1656840990000|2022-07-03 09:36:30|1057.58|1052.18|1057.19|1051.79|1057.61|1052.21|1057.17|1051.77|26
1656841000000|2022-07-03 09:36:40|1057.2|1051.8|1057.27|1051.87|1057.27|1051.87|1057.15|1051.75|29
1656841010000|2022-07-03 09:36:50|1057.25|1051.85|1057.89|1052.49|1058.02|1052.62|1057.25|1051.85|31
1656841020000|2022-07-03 09:37:00|1057.9|1052.5|1058.01|1052.61|1058.07|1052.67|1057.9|1052.5|18
1656841030000|2022-07-03 09:37:10|1058.02|1052.62|1058.03|1052.63|1058.04|1052.64|1058.01|1052.61|15
1656841040000|2022-07-03 09:37:20|1058.02|1052.62|1058.42|1053.02|1058.42|1053.02|1058.02|1052.62|17
1656841050000|2022-07-03 09:37:30|1058.45|1053.05|1058.62|1053.22|1058.85|1053.45|1058.44|1053.04|32
1656841060000|2022-07-03 09:37:40|1058.7|1053.3|1058.23|1052.83|1058.75|1053.35|1058.15|1052.75|27
1656841070000|2022-07-03 09:37:50|1058.22|1052.82|1058.12|1052.72|1058.22|1052.82|1058.04|1052.64|24
1656841080000|2022-07-03 09:38:00|1058.11|1052.71|1058.17|1052.77|1058.29|1052.89|1058.11|1052.71|24
1656841090000|2022-07-03 09:38:10|1058.2|1052.8|1058.21|1052.81|1058.21|1052.81|1058.17|1052.77|21
1656841100000|2022-07-03 09:38:20|1058.19|1052.79|1058.22|1052.82|1058.22|1052.82|1058.12|1052.72|13
1656841110000|2022-07-03 09:38:30|1058.21|1052.81|1058.21|1052.81|1058.24|1052.84|1058.2|1052.8|8
1656841120000|2022-07-03 09:38:40|1058.23|1052.83|1058.63|1053.23|1058.8|1053.4|1058.23|1052.83|22
1656841130000|2022-07-03 09:38:50|1058.62|1053.22|1058.42|1053.02|1058.69|1053.29|1058.39|1052.99|29
1656841140000|2022-07-03 09:39:00|1058.44|1053.04|1058.46|1053.06|1058.57|1053.17|1058.44|1053.04|17
1656841150000|2022-07-03 09:39:10|1058.45|1053.05|1058.66|1053.26|1058.79|1053.39|1058.45|1053.05|24
1656841160000|2022-07-03 09:39:20|1058.67|1053.27|1058.53|1053.13|1058.7|1053.3|1058.53|1053.13|30
1656841170000|2022-07-03 09:39:30|1058.54|1053.14|1058.53|1053.13|1058.62|1053.22|1058.53|1053.13|15
1656841180000|2022-07-03 09:39:40|1058.54|1053.14|1058.57|1053.17|1058.65|1053.25|1058.52|1053.12|20
1656841190000|2022-07-03 09:39:50|1058.58|1053.18|1058.55|1053.15|1058.58|1053.18|1058.49|1053.09|23
1656841200000|2022-07-03 09:40:00|1058.54|1053.14|1058.52|1053.12|1058.78|1053.38|1058.52|1053.12|18
1656841210000|2022-07-03 09:40:10|1058.56|1053.16|1058.53|1053.13|1058.56|1053.16|1058.48|1053.08|14
1656841220000|2022-07-03 09:40:20|1058.5|1053.1|1058.49|1053.09|1058.53|1053.13|1058.49|1053.09|15
1656841230000|2022-07-03 09:40:30|1058.51|1053.11|1058.48|1053.08|1058.53|1053.13|1058.48|1053.08|17
1656841240000|2022-07-03 09:40:40|1058.47|1053.07|1058.48|1053.08|1058.48|1053.08|1058.47|1053.07|2
1656841250000|2022-07-03 09:40:50|1058.47|1053.07|1058.46|1053.06|1058.49|1053.09|1058.41|1053.01|23
1656841260000|2022-07-03 09:41:00|1058.45|1053.05|1058.45|1053.05|1058.46|1053.06|1058.42|1053.02|21
1656841270000|2022-07-03 09:41:10|1058.46|1053.06|1058.46|1053.06|1058.47|1053.07|1058.43|1053.03|11
1656841280000|2022-07-03 09:41:20|1058.47|1053.07|1058.68|1053.28|1058.77|1053.37|1058.43|1053.03|20
1656841290000|2022-07-03 09:41:30|1058.66|1053.26|1058.46|1053.06|1058.66|1053.26|1058.43|1053.03|19
1656841300000|2022-07-03 09:41:40|1058.45|1053.05|1057.51|1052.11|1058.45|1053.05|1057.47|1052.07|22
1656841310000|2022-07-03 09:41:50|1057.5|1052.1|1057.55|1052.15|1057.63|1052.23|1057.45|1052.05|23
1656841320000|2022-07-03 09:42:00|1057.51|1052.11|1057.85|1052.45|1057.89|1052.49|1057.51|1052.11|22
1656841330000|2022-07-03 09:42:10|1057.86|1052.46|1057.88|1052.48|1057.97|1052.57|1057.85|1052.45|20
1656841340000|2022-07-03 09:42:20|1057.87|1052.47|1058.15|1052.75|1058.15|1052.75|1057.85|1052.45|26
1656841350000|2022-07-03 09:42:30|1058.14|1052.74|1058.03|1052.63|1058.15|1052.75|1057.98|1052.58|23
1656841360000|2022-07-03 09:42:40|1058.05|1052.65|1057.98|1052.58|1058.1|1052.7|1057.95|1052.55|23
1656841370000|2022-07-03 09:42:50|1058.04|1052.64|1058.09|1052.69|1058.09|1052.69|1058.04|1052.64|19
1656841380000|2022-07-03 09:43:00|1058.1|1052.7|1058.12|1052.72|1058.13|1052.73|1058.07|1052.67|30
1656841390000|2022-07-03 09:43:10|1058.11|1052.71|1058.75|1053.35|1058.76|1053.36|1058.04|1052.64|27
1656841400000|2022-07-03 09:43:20|1058.73|1053.33|1058.4|1053|1058.74|1053.34|1058.32|1052.92|27
1656841410000|2022-07-03 09:43:30|1058.32|1052.92|1058.35|1052.95|1058.38|1052.98|1058.25|1052.85|24
1656841420000|2022-07-03 09:43:40|1058.36|1052.96|1058.19|1052.79|1058.39|1052.99|1058.05|1052.65|21
1656841430000|2022-07-03 09:43:50|1058.2|1052.8|1058.14|1052.74|1058.2|1052.8|1058.1|1052.7|27
1656841440000|2022-07-03 09:44:00|1058.15|1052.75|1058.06|1052.66|1058.15|1052.75|1058.04|1052.64|20
1656841450000|2022-07-03 09:44:10|1058.07|1052.67|1058.21|1052.81|1058.32|1052.92|1058.06|1052.66|24
1656841460000|2022-07-03 09:44:20|1058.18|1052.78|1058.25|1052.85|1058.28|1052.88|1058.17|1052.77|18
1656841470000|2022-07-03 09:44:30|1058.24|1052.84|1058.34|1052.94|1058.63|1053.23|1058.24|1052.84|32
1656841480000|2022-07-03 09:44:40|1058.35|1052.95|1058.34|1052.94|1058.41|1053.01|1058.34|1052.94|18
1656841490000|2022-07-03 09:44:50|1058.35|1052.95|1058.55|1053.15|1058.67|1053.27|1058.31|1052.91|25
1656841500000|2022-07-03 09:45:00|1058.57|1053.17|1058.49|1053.09|1058.71|1053.31|1058.49|1053.09|24
1656841510000|2022-07-03 09:45:10|1058.5|1053.1|1058.47|1053.07|1058.5|1053.1|1058.46|1053.06|21
1656841520000|2022-07-03 09:45:20|1058.44|1053.04|1058.23|1052.83|1058.44|1053.04|1058.2|1052.8|23
1656841530000|2022-07-03 09:45:30|1058.27|1052.87|1058.24|1052.84|1058.28|1052.88|1058.23|1052.83|10
1656841540000|2022-07-03 09:45:40|1058.25|1052.85|1058.25|1052.85|1058.31|1052.91|1058.21|1052.81|14
1656841550000|2022-07-03 09:45:50|1058.27|1052.87|1058.26|1052.86|1058.28|1052.88|1058.25|1052.85|13
1656841560000|2022-07-03 09:46:00|1058.28|1052.88|1058.21|1052.81|1058.29|1052.89|1058.19|1052.79|21
1656841570000|2022-07-03 09:46:10|1058.22|1052.82|1058.24|1052.84|1058.24|1052.84|1058.18|1052.78|15
1656841580000|2022-07-03 09:46:20|1058.22|1052.82|1058.22|1052.82|1058.23|1052.83|1058.21|1052.81|10
1656841590000|2022-07-03 09:46:30|1058.2|1052.8|1058.22|1052.82|1058.22|1052.82|1058.18|1052.78|12
1656841600000|2022-07-03 09:46:40|1058.23|1052.83|1058.21|1052.81|1058.23|1052.83|1058.19|1052.79|7
1656841610000|2022-07-03 09:46:50|1058.2|1052.8|1058.21|1052.81|1058.22|1052.82|1058.19|1052.79|15
1656841620000|2022-07-03 09:47:00|1058.13|1052.73|1057.89|1052.49|1058.13|1052.73|1057.71|1052.31|22
1656841630000|2022-07-03 09:47:10|1057.9|1052.5|1057.88|1052.48|1058.05|1052.65|1057.87|1052.47|20
1656841640000|2022-07-03 09:47:20|1057.87|1052.47|1058.41|1053.01|1058.41|1053.01|1057.86|1052.46|25
1656841650000|2022-07-03 09:47:30|1058.43|1053.03|1058.46|1053.06|1058.48|1053.08|1058.39|1052.99|23
1656841660000|2022-07-03 09:47:40|1058.47|1053.07|1058.53|1053.13|1058.57|1053.17|1058.47|1053.07|20
1656841670000|2022-07-03 09:47:50|1058.52|1053.12|1058.95|1053.55|1059.17|1053.77|1058.52|1053.12|36
1656841680000|2022-07-03 09:48:00|1058.96|1053.56|1058.69|1053.29|1058.99|1053.59|1058.64|1053.24|30
1656841690000|2022-07-03 09:48:10|1058.67|1053.27|1058.48|1053.08|1058.67|1053.27|1058.3|1052.9|33
1656841700000|2022-07-03 09:48:20|1058.51|1053.11|1058.88|1053.48|1058.9|1053.5|1058.49|1053.09|31
1656841710000|2022-07-03 09:48:30|1058.89|1053.49|1058.94|1053.54|1058.95|1053.55|1058.87|1053.47|32
1656841720000|2022-07-03 09:48:40|1058.91|1053.51|1058.73|1053.33|1058.94|1053.54|1058.64|1053.24|20
1656841730000|2022-07-03 09:48:50|1058.74|1053.34|1058.7|1053.3|1058.74|1053.34|1058.65|1053.25|20
1656841740000|2022-07-03 09:49:00|1058.79|1053.39|1059.09|1053.69|1059.09|1053.69|1058.79|1053.39|11
1656841750000|2022-07-03 09:49:10|1059.1|1053.7|1059.28|1053.88|1059.28|1053.88|1059.02|1053.62|29
1656841760000|2022-07-03 09:49:20|1059.34|1053.94|1059.46|1054.06|1060.03|1054.63|1059.34|1053.94|34
1656841770000|2022-07-03 09:49:30|1059.44|1054.04|1059.34|1053.94|1059.48|1054.08|1059.32|1053.92|30
1656841780000|2022-07-03 09:49:40|1059.31|1053.91|1058.9|1053.5|1059.34|1053.94|1058.85|1053.45|32
1656841790000|2022-07-03 09:49:50|1058.89|1053.49|1059.93|1054.53|1059.93|1054.53|1058.79|1053.39|27
1656841800000|2022-07-03 09:50:00|1060.25|1054.85|1060.27|1054.87|1060.28|1054.88|1060.23|1054.83|25
1656841810000|2022-07-03 09:50:10|1060.24|1054.84|1060.11|1054.71|1060.26|1054.86|1060.08|1054.68|25
1656841820000|2022-07-03 09:50:20|1060.12|1054.72|1059.96|1054.56|1060.12|1054.72|1059.85|1054.45|31
1656841830000|2022-07-03 09:50:30|1059.98|1054.58|1059.89|1054.49|1059.99|1054.59|1059.89|1054.49|25
1656841840000|2022-07-03 09:50:40|1059.9|1054.5|1059.92|1054.52|1059.95|1054.55|1059.88|1054.48|17
1656841850000|2022-07-03 09:50:50|1059.95|1054.55|1059.91|1054.51|1059.95|1054.55|1059.9|1054.5|16
1656841860000|2022-07-03 09:51:00|1059.92|1054.52|1059.75|1054.35|1059.92|1054.52|1059.75|1054.35|16
1656841870000|2022-07-03 09:51:10|1059.77|1054.37|1059.93|1054.53|1059.99|1054.59|1059.75|1054.35|24
1656841880000|2022-07-03 09:51:20|1059.95|1054.55|1059.87|1054.47|1059.97|1054.57|1059.83|1054.43|29
1656841890000|2022-07-03 09:51:30|1059.84|1054.44|1059.79|1054.39|1059.84|1054.44|1059.77|1054.37|22
1656841900000|2022-07-03 09:51:40|1059.8|1054.4|1059.8|1054.4|1059.81|1054.41|1059.79|1054.39|13
1656841910000|2022-07-03 09:51:50|1059.81|1054.41|1059.85|1054.45|1059.86|1054.46|1059.81|1054.41|15
1656841920000|2022-07-03 09:52:00|1059.86|1054.46|1059.83|1054.43|1059.87|1054.47|1059.8|1054.4|18
1656841930000|2022-07-03 09:52:10|1059.84|1054.44|1059.84|1054.44|1059.85|1054.45|1059.81|1054.41|12
1656841940000|2022-07-03 09:52:20|1059.85|1054.45|1059.89|1054.49|1059.9|1054.5|1059.82|1054.42|20
1656841950000|2022-07-03 09:52:30|1059.88|1054.48|1059.81|1054.41|1059.89|1054.49|1059.78|1054.38|19
1656841960000|2022-07-03 09:52:40|1059.8|1054.4|1059.76|1054.36|1059.82|1054.42|1059.76|1054.36|19
1656841970000|2022-07-03 09:52:50|1059.77|1054.37|1059.8|1054.4|1059.86|1054.46|1059.77|1054.37|20
1656841980000|2022-07-03 09:53:00|1059.78|1054.38|1059.91|1054.51|1059.91|1054.51|1059.76|1054.36|26
1656841990000|2022-07-03 09:53:10|1059.94|1054.54|1059.92|1054.52|1059.95|1054.55|1059.92|1054.52|23
1656842000000|2022-07-03 09:53:20|1059.93|1054.53|1059.93|1054.53|1059.95|1054.55|1059.92|1054.52|17
1656842010000|2022-07-03 09:53:30|1059.94|1054.54|1059.96|1054.56|1060.02|1054.62|1059.93|1054.53|19
1656842020000|2022-07-03 09:53:40|1059.95|1054.55|1059.92|1054.52|1059.98|1054.58|1059.92|1054.52|22
1656842030000|2022-07-03 09:53:50|1059.94|1054.54|1059.99|1054.59|1060|1054.6|1059.93|1054.53|10
1656842040000|2022-07-03 09:54:00|1059.98|1054.58|1060.37|1054.97|1060.39|1054.99|1059.97|1054.57|24
1656842050000|2022-07-03 09:54:10|1060.39|1054.99|1060.03|1054.63|1060.4|1055|1060.01|1054.61|31
1656842060000|2022-07-03 09:54:20|1060.04|1054.64|1059.99|1054.59|1060.04|1054.64|1059.95|1054.55|20
1656842070000|2022-07-03 09:54:30|1060.01|1054.61|1060|1054.6|1060.01|1054.61|1059.98|1054.58|14
1656842080000|2022-07-03 09:54:40|1060.05|1054.65|1060.25|1054.85|1060.35|1054.95|1060.03|1054.63|27
1656842090000|2022-07-03 09:54:50|1060.24|1054.84|1062.17|1056.77|1062.36|1056.96|1060.24|1054.84|31
1656842100000|2022-07-03 09:55:00|1062.11|1056.71|1060.96|1055.56|1062.11|1056.71|1060.96|1055.56|38
1656842110000|2022-07-03 09:55:10|1060.91|1055.51|1060.46|1055.06|1060.91|1055.51|1060.23|1054.83|33
1656842120000|2022-07-03 09:55:20|1060.43|1055.03|1060.3|1054.9|1060.7|1055.3|1060.3|1054.9|33
1656842130000|2022-07-03 09:55:30|1060.25|1054.85|1060.4|1055|1060.4|1055|1060.07|1054.67|32
1656842140000|2022-07-03 09:55:40|1060.37|1054.97|1060.57|1055.17|1060.77|1055.37|1060.31|1054.91|31
1656842150000|2022-07-03 09:55:50|1060.58|1055.18|1060.66|1055.26|1060.71|1055.31|1060.57|1055.17|24
1656842160000|2022-07-03 09:56:00|1060.55|1055.15|1060.66|1055.26|1060.66|1055.26|1060.45|1055.05|24
1656842170000|2022-07-03 09:56:10|1060.62|1055.22|1059.83|1054.43|1060.62|1055.22|1059.78|1054.38|31
1656842180000|2022-07-03 09:56:20|1059.82|1054.42|1059.86|1054.46|1060.14|1054.74|1059.82|1054.42|23
1656842190000|2022-07-03 09:56:30|1059.89|1054.49|1060.09|1054.69|1060.09|1054.69|1059.84|1054.44|23
1656842200000|2022-07-03 09:56:40|1060.16|1054.76|1059.51|1054.11|1060.44|1055.04|1059.39|1053.99|29
1656842210000|2022-07-03 09:56:50|1059.52|1054.12|1059.96|1054.56|1059.96|1054.56|1059.48|1054.08|24
1656842220000|2022-07-03 09:57:00|1059.99|1054.59|1060.39|1054.99|1060.56|1055.16|1059.99|1054.59|29
1656842230000|2022-07-03 09:57:10|1060.37|1054.97|1059.87|1054.47|1060.37|1054.97|1059.76|1054.36|30
1656842240000|2022-07-03 09:57:20|1059.88|1054.48|1059.91|1054.51|1059.93|1054.53|1059.84|1054.44|23
1656842250000|2022-07-03 09:57:30|1059.9|1054.5|1060.04|1054.64|1060.13|1054.73|1059.9|1054.5|18
1656842260000|2022-07-03 09:57:40|1060.01|1054.61|1059.74|1054.34|1060.05|1054.65|1059.64|1054.24|30
1656842270000|2022-07-03 09:57:50|1059.78|1054.38|1060.01|1054.61|1060.06|1054.66|1059.76|1054.36|27
1656842280000|2022-07-03 09:58:00|1060|1054.6|1059.9|1054.5|1060|1054.6|1059.88|1054.48|26
1656842290000|2022-07-03 09:58:10|1059.92|1054.52|1059.92|1054.52|1059.94|1054.54|1059.9|1054.5|18
1656842300000|2022-07-03 09:58:20|1059.79|1054.39|1059.79|1054.39|1059.81|1054.41|1059.63|1054.23|21
1656842310000|2022-07-03 09:58:30|1059.8|1054.4|1060.32|1054.92|1060.35|1054.95|1059.77|1054.37|22
1656842320000|2022-07-03 09:58:40|1060.31|1054.91|1060.29|1054.89|1060.36|1054.96|1060.26|1054.86|26
1656842330000|2022-07-03 09:58:50|1060.28|1054.88|1060.74|1055.34|1060.74|1055.34|1060.27|1054.87|22
1656842340000|2022-07-03 09:59:00|1060.72|1055.32|1060.74|1055.34|1060.87|1055.47|1060.6|1055.2|34
1656842350000|2022-07-03 09:59:10|1060.72|1055.32|1060.78|1055.38|1060.8|1055.4|1060.71|1055.31|27
1656842360000|2022-07-03 09:59:20|1060.77|1055.37|1060.4|1055|1060.78|1055.38|1060.39|1054.99|27
1656842370000|2022-07-03 09:59:30|1060.39|1054.99|1060.3|1054.9|1060.4|1055|1060.23|1054.83|26
1656842380000|2022-07-03 09:59:40|1060.29|1054.89|1060.63|1055.23|1060.64|1055.24|1060.27|1054.87|24
1656842390000|2022-07-03 09:59:50|1060.64|1055.24|1060.56|1055.16|1060.64|1055.24|1060.55|1055.15|19
1656842400000|2022-07-03 10:00:00|1060.61|1055.21|1060.11|1054.71|1060.63|1055.23|1060.04|1054.64|30
1656842410000|2022-07-03 10:00:10|1060.09|1054.69|1060.08|1054.68|1060.18|1054.78|1060.07|1054.67|22
1656842420000|2022-07-03 10:00:20|1060.13|1054.73|1060.19|1054.79|1060.19|1054.79|1060.04|1054.64|28
1656842430000|2022-07-03 10:00:30|1060.17|1054.77|1059.87|1054.47|1060.19|1054.79|1059.86|1054.46|24
1656842440000|2022-07-03 10:00:40|1059.88|1054.48|1060.29|1054.89|1060.31|1054.91|1059.88|1054.48|23
1656842450000|2022-07-03 10:00:50|1060.36|1054.96|1060.81|1055.41|1060.84|1055.44|1060.36|1054.96|26
1656842460000|2022-07-03 10:01:00|1060.82|1055.42|1061.01|1055.61|1061.07|1055.67|1060.81|1055.41|26
1656842470000|2022-07-03 10:01:10|1061.03|1055.63|1061.09|1055.69|1061.18|1055.78|1061.02|1055.62|22
1656842480000|2022-07-03 10:01:20|1061.1|1055.7|1060.73|1055.33|1061.1|1055.7|1060.65|1055.25|26
1656842490000|2022-07-03 10:01:30|1060.71|1055.31|1061.22|1055.82|1061.22|1055.82|1060.71|1055.31|25
1656842500000|2022-07-03 10:01:40|1061.21|1055.81|1061.2|1055.8|1061.23|1055.83|1061.16|1055.76|19
1656842510000|2022-07-03 10:01:50|1061.19|1055.79|1061.26|1055.86|1061.33|1055.93|1061.19|1055.79|26
1656842520000|2022-07-03 10:02:00|1061.25|1055.85|1061.27|1055.87|1061.35|1055.95|1061.1|1055.7|30
1656842530000|2022-07-03 10:02:10|1061.28|1055.88|1061.07|1055.67|1061.28|1055.88|1061.07|1055.67|28
1656842540000|2022-07-03 10:02:20|1060.99|1055.59|1061.13|1055.73|1061.24|1055.84|1060.89|1055.49|30
1656842550000|2022-07-03 10:02:30|1061.15|1055.75|1061.31|1055.91|1061.48|1056.08|1061.15|1055.75|29
1656842560000|2022-07-03 10:02:40|1061.32|1055.92|1061.34|1055.94|1061.42|1056.02|1061.32|1055.92|32
1656842570000|2022-07-03 10:02:50|1061.36|1055.96|1061.33|1055.93|1061.36|1055.96|1061.31|1055.91|20
1656842580000|2022-07-03 10:03:00|1061.34|1055.94|1061.35|1055.95|1061.4|1056|1061.31|1055.91|27
1656842590000|2022-07-03 10:03:10|1061.36|1055.96|1061.42|1056.02|1061.45|1056.05|1061.35|1055.95|25
1656842600000|2022-07-03 10:03:20|1061.4|1056|1061.48|1056.08|1061.48|1056.08|1061.4|1056|26
1656842610000|2022-07-03 10:03:30|1061.47|1056.07|1061.62|1056.22|1061.63|1056.23|1061.43|1056.03|25
1656842620000|2022-07-03 10:03:40|1061.64|1056.24|1061.66|1056.26|1061.69|1056.29|1061.61|1056.21|23
1656842630000|2022-07-03 10:03:50|1061.67|1056.27|1061.92|1056.52|1061.95|1056.55|1061.64|1056.24|25
1656842640000|2022-07-03 10:04:00|1061.91|1056.51|1062.28|1056.88|1062.39|1056.99|1061.91|1056.51|30
1656842650000|2022-07-03 10:04:10|1062.34|1056.94|1062.12|1056.72|1062.34|1056.94|1062.08|1056.68|26
1656842660000|2022-07-03 10:04:20|1062.11|1056.71|1062.3|1056.9|1062.32|1056.92|1062.08|1056.68|23
1656842670000|2022-07-03 10:04:30|1062.35|1056.95|1062.85|1057.45|1063.28|1057.88|1062.35|1056.95|30
1656842680000|2022-07-03 10:04:40|1062.87|1057.47|1062.32|1056.92|1062.87|1057.47|1062.18|1056.78|32
1656842690000|2022-07-03 10:04:50|1062.31|1056.91|1062.32|1056.92|1062.34|1056.94|1062.25|1056.85|26
1656842700000|2022-07-03 10:05:00|1062.29|1056.89|1062.2|1056.8|1062.29|1056.89|1062.19|1056.79|16
1656842710000|2022-07-03 10:05:10|1062.21|1056.81|1061.68|1056.28|1062.21|1056.81|1061.55|1056.15|21
1656842720000|2022-07-03 10:05:20|1061.67|1056.27|1061.75|1056.35|1061.81|1056.41|1061.66|1056.26|27
1656842730000|2022-07-03 10:05:30|1061.74|1056.34|1061.77|1056.37|1061.78|1056.38|1061.74|1056.34|17
1656842740000|2022-07-03 10:05:40|1061.78|1056.38|1061.72|1056.32|1061.78|1056.38|1061.7|1056.3|21
1656842750000|2022-07-03 10:05:50|1061.7|1056.3|1061.54|1056.14|1061.7|1056.3|1061.04|1055.64|33
1656842760000|2022-07-03 10:06:00|1061.55|1056.15|1062.04|1056.64|1062.04|1056.64|1061.51|1056.11|29
1656842770000|2022-07-03 10:06:10|1062.01|1056.61|1062.33|1056.93|1062.33|1056.93|1062.01|1056.61|23
1656842780000|2022-07-03 10:06:20|1062.31|1056.91|1062.11|1056.71|1062.31|1056.91|1062.07|1056.67|27
1656842790000|2022-07-03 10:06:30|1062.13|1056.73|1062.24|1056.84|1062.3|1056.9|1062.12|1056.72|24
1656842800000|2022-07-03 10:06:40|1062.21|1056.81|1062.26|1056.86|1062.26|1056.86|1062.18|1056.78|20
1656842810000|2022-07-03 10:06:50|1062.25|1056.85|1062.28|1056.88|1062.3|1056.9|1062.25|1056.85|15
1656842820000|2022-07-03 10:07:00|1062.3|1056.9|1062.33|1056.93|1062.35|1056.95|1062.29|1056.89|16
1656842830000|2022-07-03 10:07:10|1062.31|1056.91|1062.61|1057.21|1062.63|1057.23|1062.31|1056.91|22
1656842840000|2022-07-03 10:07:20|1062.62|1057.22|1062.52|1057.12|1062.64|1057.24|1062.49|1057.09|17
1656842850000|2022-07-03 10:07:30|1062.53|1057.13|1062.39|1056.99|1062.56|1057.16|1062.37|1056.97|29
1656842860000|2022-07-03 10:07:40|1062.37|1056.97|1062.59|1057.19|1062.63|1057.23|1062.37|1056.97|22
1656842870000|2022-07-03 10:07:50|1062.58|1057.18|1062.6|1057.2|1062.64|1057.24|1062.57|1057.17|23
1656842880000|2022-07-03 10:08:00|1062.59|1057.19|1062.82|1057.42|1062.89|1057.49|1062.55|1057.15|24
1656842890000|2022-07-03 10:08:10|1062.81|1057.41|1062.66|1057.26|1062.81|1057.41|1062.46|1057.06|24
1656842900000|2022-07-03 10:08:20|1062.62|1057.22|1062.48|1057.08|1062.64|1057.24|1062.47|1057.07|31
1656842910000|2022-07-03 10:08:30|1062.47|1057.07|1062.56|1057.16|1062.56|1057.16|1062.46|1057.06|21
1656842920000|2022-07-03 10:08:40|1062.57|1057.17|1062.54|1057.14|1062.59|1057.19|1062.53|1057.13|21
1656842930000|2022-07-03 10:08:50|1062.55|1057.15|1062.55|1057.15|1062.58|1057.18|1062.54|1057.14|11
1656842940000|2022-07-03 10:09:00|1062.56|1057.16|1062.55|1057.15|1062.58|1057.18|1062.52|1057.12|10
1656842950000|2022-07-03 10:09:10|1062.56|1057.16|1062.56|1057.16|1062.56|1057.16|1062.52|1057.12|16
1656842960000|2022-07-03 10:09:20|1062.52|1057.12|1062.54|1057.14|1062.55|1057.15|1062.5|1057.1|15
1656842970000|2022-07-03 10:09:30|1062.53|1057.13|1062.54|1057.14|1062.54|1057.14|1062.5|1057.1|8
1656842980000|2022-07-03 10:09:40|1062.55|1057.15|1062.52|1057.12|1062.55|1057.15|1062.5|1057.1|21
1656842990000|2022-07-03 10:09:50|1062.51|1057.11|1062.32|1056.92|1062.53|1057.13|1062.22|1056.82|23
1656843000000|2022-07-03 10:10:00|1062.31|1056.91|1062.63|1057.23|1062.7|1057.3|1062.31|1056.91|30
1656843010000|2022-07-03 10:10:10|1062.62|1057.22|1062.52|1057.12|1062.65|1057.25|1062.52|1057.12|15
1656843020000|2022-07-03 10:10:20|1062.51|1057.11|1062.44|1057.04|1062.51|1057.11|1062.38|1056.98|17
1656843030000|2022-07-03 10:10:30|1062.43|1057.03|1062.45|1057.05|1062.47|1057.07|1062.41|1057.01|25
1656843040000|2022-07-03 10:10:40|1062.46|1057.06|1062.36|1056.96|1062.46|1057.06|1062.35|1056.95|17
1656843050000|2022-07-03 10:10:50|1062.32|1056.92|1062.35|1056.95|1062.41|1057.01|1062.22|1056.82|30
1656843060000|2022-07-03 10:11:00|1062.37|1056.97|1062.12|1056.72|1062.41|1057.01|1062.12|1056.72|24
1656843070000|2022-07-03 10:11:10|1062.08|1056.68|1062.33|1056.93|1062.35|1056.95|1062.06|1056.66|24
1656843080000|2022-07-03 10:11:20|1062.32|1056.92|1061.76|1056.36|1062.33|1056.93|1061.7|1056.3|28
1656843090000|2022-07-03 10:11:30|1061.75|1056.35|1061.85|1056.45|1061.85|1056.45|1061.74|1056.34|18
1656843100000|2022-07-03 10:11:40|1061.79|1056.39|1062.32|1056.92|1062.32|1056.92|1061.78|1056.38|28
1656843110000|2022-07-03 10:11:50|1062.31|1056.91|1062.2|1056.8|1062.32|1056.92|1062.1|1056.7|22
1656843120000|2022-07-03 10:12:00|1062.21|1056.81|1062.06|1056.66|1062.28|1056.88|1061.93|1056.53|33
1656843130000|2022-07-03 10:12:10|1062.07|1056.67|1062.29|1056.89|1062.29|1056.89|1062.06|1056.66|24
1656843140000|2022-07-03 10:12:20|1062.27|1056.87|1062.22|1056.82|1062.27|1056.87|1062.17|1056.77|21
1656843150000|2022-07-03 10:12:30|1062.23|1056.83|1062.13|1056.73|1062.25|1056.85|1062.11|1056.71|26
1656843160000|2022-07-03 10:12:40|1062.17|1056.77|1062.19|1056.79|1062.19|1056.79|1062.14|1056.74|21
1656843170000|2022-07-03 10:12:50|1062.2|1056.8|1062.22|1056.82|1062.25|1056.85|1062.19|1056.79|14
1656843180000|2022-07-03 10:13:00|1062.23|1056.83|1062.5|1057.1|1062.52|1057.12|1062.21|1056.81|19
1656843190000|2022-07-03 10:13:10|1062.48|1057.08|1062.32|1056.92|1062.48|1057.08|1062.3|1056.9|15
1656843200000|2022-07-03 10:13:20|1062.29|1056.89|1062.25|1056.85|1062.32|1056.92|1062.17|1056.77|29
1656843210000|2022-07-03 10:13:30|1062.26|1056.86|1062.34|1056.94|1062.36|1056.96|1062.25|1056.85|19
1656843220000|2022-07-03 10:13:40|1062.33|1056.93|1062.25|1056.85|1062.33|1056.93|1062.25|1056.85|16
1656843230000|2022-07-03 10:13:50|1062.26|1056.86|1062.26|1056.86|1062.27|1056.87|1062.22|1056.82|14
1656843240000|2022-07-03 10:14:00|1062.25|1056.85|1062.27|1056.87|1062.28|1056.88|1062.25|1056.85|15
1656843250000|2022-07-03 10:14:10|1062.28|1056.88|1062.27|1056.87|1062.28|1056.88|1062.24|1056.84|23
1656843260000|2022-07-03 10:14:20|1062.28|1056.88|1062.43|1057.03|1062.48|1057.08|1062.26|1056.86|19
1656843270000|2022-07-03 10:14:30|1062.44|1057.04|1062.64|1057.24|1062.7|1057.3|1062.44|1057.04|23
1656843280000|2022-07-03 10:14:40|1062.65|1057.25|1062.31|1056.91|1062.67|1057.27|1062.29|1056.89|29
1656843290000|2022-07-03 10:14:50|1062.32|1056.92|1062.33|1056.93|1062.33|1056.93|1062.31|1056.91|10
1656843300000|2022-07-03 10:15:00|1062.34|1056.94|1062.4|1057|1062.45|1057.05|1062.32|1056.92|22
1656843310000|2022-07-03 10:15:10|1062.39|1056.99|1062.36|1056.96|1062.4|1057|1062.29|1056.89|27
1656843320000|2022-07-03 10:15:20|1062.33|1056.93|1062.34|1056.94|1062.36|1056.96|1062.3|1056.9|16
1656843330000|2022-07-03 10:15:30|1062.33|1056.93|1062.33|1056.93|1062.35|1056.95|1062.27|1056.87|24
1656843340000|2022-07-03 10:15:40|1062.32|1056.92|1062.34|1056.94|1062.38|1056.98|1062.32|1056.92|24
1656843350000|2022-07-03 10:15:50|1062.35|1056.95|1062.33|1056.93|1062.35|1056.95|1062.3|1056.9|21
1656843360000|2022-07-03 10:16:00|1062.36|1056.96|1062.35|1056.95|1062.38|1056.98|1062.31|1056.91|26
1656843370000|2022-07-03 10:16:10|1062.36|1056.96|1062.17|1056.77|1062.36|1056.96|1062.11|1056.71|25
1656843380000|2022-07-03 10:16:20|1062.15|1056.75|1062.35|1056.95|1062.39|1056.99|1062.14|1056.74|27
1656843390000|2022-07-03 10:16:30|1062.36|1056.96|1062.67|1057.27|1062.71|1057.31|1062.36|1056.96|19
1656843400000|2022-07-03 10:16:40|1062.66|1057.26|1062.71|1057.31|1062.75|1057.35|1062.64|1057.24|24
1656843410000|2022-07-03 10:16:50|1062.72|1057.32|1062.64|1057.24|1062.74|1057.34|1062.59|1057.19|22
1656843420000|2022-07-03 10:17:00|1062.65|1057.25|1062.66|1057.26|1062.71|1057.31|1062.61|1057.21|28
1656843430000|2022-07-03 10:17:10|1062.67|1057.27|1062.92|1057.52|1062.92|1057.52|1062.64|1057.24|26
1656843440000|2022-07-03 10:17:20|1062.91|1057.51|1062.96|1057.56|1063.37|1057.97|1062.91|1057.51|30
1656843450000|2022-07-03 10:17:30|1062.95|1057.55|1063.06|1057.66|1063.06|1057.66|1062.88|1057.48|21
1656843460000|2022-07-03 10:17:40|1063.11|1057.71|1063.21|1057.81|1063.21|1057.81|1063.1|1057.7|25
1656843470000|2022-07-03 10:17:50|1063.22|1057.82|1063.33|1057.93|1063.34|1057.94|1063.15|1057.75|25
1656843480000|2022-07-03 10:18:00|1063.32|1057.92|1063.27|1057.87|1063.32|1057.92|1062.99|1057.59|25
1656843490000|2022-07-03 10:18:10|1063.21|1057.81|1063.7|1058.3|1064.58|1059.18|1063.21|1057.81|35
1656843500000|2022-07-03 10:18:20|1063.68|1058.28|1063.85|1058.45|1064.02|1058.62|1063.68|1058.28|30
1656843510000|2022-07-03 10:18:30|1063.84|1058.44|1063.51|1058.11|1063.86|1058.46|1063.49|1058.09|20
1656843520000|2022-07-03 10:18:40|1063.6|1058.2|1063.69|1058.29|1063.7|1058.3|1063.54|1058.14|28
1656843530000|2022-07-03 10:18:50|1063.68|1058.28|1064.2|1058.8|1064.22|1058.82|1063.68|1058.28|22
1656843540000|2022-07-03 10:19:00|1064.19|1058.79|1063.63|1058.23|1064.19|1058.79|1063.62|1058.22|32
1656843550000|2022-07-03 10:19:10|1063.54|1058.14|1062.94|1057.54|1063.54|1058.14|1062.65|1057.25|33
1656843560000|2022-07-03 10:19:20|1062.97|1057.57|1063.01|1057.61|1063.12|1057.72|1062.97|1057.57|28
1656843570000|2022-07-03 10:19:30|1063.02|1057.62|1062.78|1057.38|1063.07|1057.67|1062.77|1057.37|18
1656843580000|2022-07-03 10:19:40|1062.73|1057.33|1062.94|1057.54|1063.14|1057.74|1062.72|1057.32|35
1656843590000|2022-07-03 10:19:50|1062.95|1057.55|1063.25|1057.85|1063.41|1058.01|1062.94|1057.54|25
1656843600000|2022-07-03 10:20:00|1063.24|1057.84|1063.24|1057.84|1063.44|1058.04|1063.24|1057.84|23
1656843610000|2022-07-03 10:20:10|1063.23|1057.83|1063.04|1057.64|1063.25|1057.85|1063.03|1057.63|24
1656843620000|2022-07-03 10:20:20|1063.06|1057.66|1063.12|1057.72|1063.14|1057.74|1063|1057.6|18
1656843630000|2022-07-03 10:20:30|1063.09|1057.69|1063.15|1057.75|1063.25|1057.85|1063.03|1057.63|29
1656843640000|2022-07-03 10:20:40|1063.17|1057.77|1063.14|1057.74|1063.17|1057.77|1063.08|1057.68|24
1656843650000|2022-07-03 10:20:50|1063.15|1057.75|1063.13|1057.73|1063.17|1057.77|1062.99|1057.59|22
1656843660000|2022-07-03 10:21:00|1063.15|1057.75|1063.34|1057.94|1063.36|1057.96|1063.15|1057.75|24
1656843670000|2022-07-03 10:21:10|1063.35|1057.95|1063.29|1057.89|1063.35|1057.95|1063.26|1057.86|26
1656843680000|2022-07-03 10:21:20|1063.28|1057.88|1063.24|1057.84|1063.38|1057.98|1063.21|1057.81|25
1656843690000|2022-07-03 10:21:30|1063.25|1057.85|1063.13|1057.73|1063.26|1057.86|1063.08|1057.68|23
1656843700000|2022-07-03 10:21:40|1063.14|1057.74|1063.21|1057.81|1063.22|1057.82|1063.12|1057.72|24
1656843710000|2022-07-03 10:21:50|1063.2|1057.8|1063.27|1057.87|1063.33|1057.93|1063.2|1057.8|16
1656843720000|2022-07-03 10:22:00|1063.28|1057.88|1063.39|1057.99|1063.46|1058.06|1063.28|1057.88|22
1656843730000|2022-07-03 10:22:10|1063.36|1057.96|1063.39|1057.99|1063.42|1058.02|1063.35|1057.95|23
1656843740000|2022-07-03 10:22:20|1063.4|1058|1063.33|1057.93|1063.42|1058.02|1063.31|1057.91|26
1656843750000|2022-07-03 10:22:30|1063.32|1057.92|1063.32|1057.92|1063.32|1057.92|1063.3|1057.9|10
1656843760000|2022-07-03 10:22:40|1063.36|1057.96|1063.36|1057.96|1063.37|1057.97|1063.34|1057.94|17
1656843770000|2022-07-03 10:22:50|1063.37|1057.97|1063.34|1057.94|1063.4|1058|1063.33|1057.93|14
1656843780000|2022-07-03 10:23:00|1063.36|1057.96|1063.39|1057.99|1063.43|1058.03|1063.36|1057.96|16
1656843790000|2022-07-03 10:23:10|1063.42|1058.02|1063.76|1058.36|1063.76|1058.36|1063.41|1058.01|25
1656843800000|2022-07-03 10:23:20|1063.77|1058.37|1063.65|1058.25|1063.84|1058.44|1063.65|1058.25|27
1656843810000|2022-07-03 10:23:30|1063.68|1058.28|1063.65|1058.25|1063.69|1058.29|1063.6|1058.2|18
1656843820000|2022-07-03 10:23:40|1063.62|1058.22|1063.7|1058.3|1063.7|1058.3|1063.55|1058.15|23
1656843830000|2022-07-03 10:23:50|1063.69|1058.29|1063.67|1058.27|1063.7|1058.3|1063.65|1058.25|21
1656843840000|2022-07-03 10:24:00|1063.68|1058.28|1063.7|1058.3|1063.73|1058.33|1063.66|1058.26|20
1656843850000|2022-07-03 10:24:10|1063.71|1058.31|1063.72|1058.32|1063.75|1058.35|1063.69|1058.29|21
1656843860000|2022-07-03 10:24:20|1063.73|1058.33|1063.55|1058.15|1063.73|1058.33|1063.53|1058.13|26
1656843870000|2022-07-03 10:24:30|1063.54|1058.14|1063.52|1058.12|1063.68|1058.28|1063.5|1058.1|20
1656843880000|2022-07-03 10:24:40|1063.54|1058.14|1063.54|1058.14|1063.57|1058.17|1063.51|1058.11|20
1656843890000|2022-07-03 10:24:50|1063.57|1058.17|1063.67|1058.27|1063.68|1058.28|1063.55|1058.15|28
1656843900000|2022-07-03 10:25:00|1063.66|1058.26|1063.59|1058.19|1063.66|1058.26|1063.37|1057.97|30
1656843910000|2022-07-03 10:25:10|1063.6|1058.2|1063.52|1058.12|1063.6|1058.2|1063.52|1058.12|18
1656843920000|2022-07-03 10:25:20|1063.53|1058.13|1063.43|1058.03|1063.54|1058.14|1063.35|1057.95|24
1656843930000|2022-07-03 10:25:30|1063.42|1058.02|1063.42|1058.02|1063.44|1058.04|1063.41|1058.01|18
1656843940000|2022-07-03 10:25:40|1063.43|1058.03|1063.28|1057.88|1063.43|1058.03|1063.25|1057.85|10
1656843950000|2022-07-03 10:25:50|1063.29|1057.89|1063.64|1058.24|1063.65|1058.25|1063.29|1057.89|25
1656843960000|2022-07-03 10:26:00|1063.65|1058.25|1063.53|1058.13|1063.65|1058.25|1063.51|1058.11|27
1656843970000|2022-07-03 10:26:10|1063.5|1058.1|1063.27|1057.87|1063.54|1058.14|1063.25|1057.85|25
1656843980000|2022-07-03 10:26:20|1063.26|1057.86|1063.13|1057.73|1063.29|1057.89|1063.1|1057.7|19
1656843990000|2022-07-03 10:26:30|1063.1|1057.7|1063.12|1057.72|1063.15|1057.75|1063.1|1057.7|25
1656844000000|2022-07-03 10:26:40|1063.14|1057.74|1063.16|1057.76|1063.18|1057.78|1063.11|1057.71|25
1656844010000|2022-07-03 10:26:50|1063.21|1057.81|1063.42|1058.02|1063.46|1058.06|1063.2|1057.8|26
1656844020000|2022-07-03 10:27:00|1063.43|1058.03|1063.52|1058.12|1063.57|1058.17|1063.39|1057.99|32
1656844030000|2022-07-03 10:27:10|1063.5|1058.1|1063.19|1057.79|1063.5|1058.1|1063.17|1057.77|26
1656844040000|2022-07-03 10:27:20|1063.2|1057.8|1063.1|1057.7|1063.2|1057.8|1063.02|1057.62|22
1656844050000|2022-07-03 10:27:30|1063.09|1057.69|1063.09|1057.69|1063.12|1057.72|1063.09|1057.69|19
1656844060000|2022-07-03 10:27:40|1063.1|1057.7|1063.1|1057.7|1063.12|1057.72|1063.08|1057.68|23
1656844070000|2022-07-03 10:27:50|1063.09|1057.69|1063.13|1057.73|1063.16|1057.76|1063.06|1057.66|20
1656844080000|2022-07-03 10:28:00|1063.15|1057.75|1063.12|1057.72|1063.15|1057.75|1063.09|1057.69|16
1656844090000|2022-07-03 10:28:10|1063.13|1057.73|1063.15|1057.75|1063.15|1057.75|1063.11|1057.71|15
1656844100000|2022-07-03 10:28:20|1063.14|1057.74|1063.14|1057.74|1063.16|1057.76|1063.13|1057.73|22
1656844110000|2022-07-03 10:28:30|1063.13|1057.73|1062.69|1057.29|1063.15|1057.75|1062.68|1057.28|30
1656844120000|2022-07-03 10:28:40|1062.7|1057.3|1063.12|1057.72|1063.16|1057.76|1062.7|1057.3|30
1656844130000|2022-07-03 10:28:50|1063.1|1057.7|1063.18|1057.78|1063.21|1057.81|1063.1|1057.7|22
1656844140000|2022-07-03 10:29:00|1063.16|1057.76|1063.31|1057.91|1063.31|1057.91|1063.16|1057.76|16
1656844150000|2022-07-03 10:29:10|1063.39|1057.99|1063.38|1057.98|1063.59|1058.19|1063.37|1057.97|27
1656844160000|2022-07-03 10:29:20|1063.36|1057.96|1063.42|1058.02|1063.43|1058.03|1063.34|1057.94|27
1656844170000|2022-07-03 10:29:30|1063.43|1058.03|1063.42|1058.02|1063.44|1058.04|1063.4|1058|13
1656844180000|2022-07-03 10:29:40|1063.41|1058.01|1063.51|1058.11|1063.51|1058.11|1063.4|1058|12
1656844190000|2022-07-03 10:29:50|1063.52|1058.12|1063.5|1058.1|1063.52|1058.12|1063.47|1058.07|12
1656844200000|2022-07-03 10:30:00|1063.51|1058.11|1063.51|1058.11|1063.55|1058.15|1063.49|1058.09|24
1656844210000|2022-07-03 10:30:10|1063.52|1058.12|1063.09|1057.69|1063.54|1058.14|1063.06|1057.66|22
1656844220000|2022-07-03 10:30:20|1063.06|1057.66|1063|1057.6|1063.08|1057.68|1063|1057.6|22
1656844230000|2022-07-03 10:30:30|1062.95|1057.55|1063.1|1057.7|1063.13|1057.73|1062.87|1057.47|25
1656844240000|2022-07-03 10:30:40|1063.09|1057.69|1063.48|1058.08|1063.48|1058.08|1063.04|1057.64|23
1656844250000|2022-07-03 10:30:50|1063.46|1058.06|1063.59|1058.19|1063.62|1058.22|1063.43|1058.03|22
1656844260000|2022-07-03 10:31:00|1063.58|1058.18|1063.4|1058|1063.59|1058.19|1063.39|1057.99|19
1656844270000|2022-07-03 10:31:10|1063.41|1058.01|1063.54|1058.14|1063.54|1058.14|1063.41|1058.01|21
1656844280000|2022-07-03 10:31:20|1063.51|1058.11|1063.57|1058.17|1063.57|1058.17|1063.46|1058.06|26
1656844290000|2022-07-03 10:31:30|1063.56|1058.16|1063.47|1058.07|1063.58|1058.18|1063.43|1058.03|21
1656844300000|2022-07-03 10:31:40|1063.44|1058.04|1063.55|1058.15|1063.55|1058.15|1063.44|1058.04|15
1656844310000|2022-07-03 10:31:50|1063.54|1058.14|1063.5|1058.1|1063.54|1058.14|1063.44|1058.04|23
1656844320000|2022-07-03 10:32:00|1063.49|1058.09|1063.5|1058.1|1063.5|1058.1|1063.46|1058.06|11
1656844330000|2022-07-03 10:32:10|1063.51|1058.11|1063.51|1058.11|1063.52|1058.12|1063.47|1058.07|17
1656844340000|2022-07-03 10:32:20|1063.5|1058.1|1063.64|1058.24|1063.64|1058.24|1063.5|1058.1|10
1656844350000|2022-07-03 10:32:30|1063.63|1058.23|1063.64|1058.24|1063.66|1058.26|1063.63|1058.23|7
1656844360000|2022-07-03 10:32:40|1063.66|1058.26|1063.58|1058.18|1063.67|1058.27|1063.57|1058.17|17
1656844370000|2022-07-03 10:32:50|1063.59|1058.19|1063.61|1058.21|1063.62|1058.22|1063.59|1058.19|15
1656844380000|2022-07-03 10:33:00|1063.6|1058.2|1063.89|1058.49|1063.91|1058.51|1063.6|1058.2|16
1656844390000|2022-07-03 10:33:10|1063.88|1058.48|1063.64|1058.24|1063.9|1058.5|1063.64|1058.24|25
1656844400000|2022-07-03 10:33:20|1063.62|1058.22|1063.77|1058.37|1063.78|1058.38|1063.62|1058.22|23
1656844410000|2022-07-03 10:33:30|1063.78|1058.38|1064.09|1058.69|1064.09|1058.69|1063.78|1058.38|21
1656844420000|2022-07-03 10:33:40|1064.11|1058.71|1064.5|1059.1|1065.07|1059.67|1064.11|1058.71|34
1656844430000|2022-07-03 10:33:50|1064.44|1059.04|1063.76|1058.36|1064.5|1059.1|1063.63|1058.23|33
1656844440000|2022-07-03 10:34:00|1063.81|1058.41|1064.15|1058.75|1064.39|1058.99|1063.81|1058.41|33
1656844450000|2022-07-03 10:34:10|1064.12|1058.72|1064.19|1058.79|1064.22|1058.82|1064.11|1058.71|21
1656844460000|2022-07-03 10:34:20|1064.2|1058.8|1064.15|1058.75|1064.2|1058.8|1064.14|1058.74|21
1656844470000|2022-07-03 10:34:30|1064.18|1058.78|1064.16|1058.76|1064.2|1058.8|1064.11|1058.71|25
1656844480000|2022-07-03 10:34:40|1064.17|1058.77|1064.2|1058.8|1064.21|1058.81|1064.14|1058.74|17
1656844490000|2022-07-03 10:34:50|1064.19|1058.79|1063.99|1058.59|1064.2|1058.8|1063.93|1058.53|29
1656844500000|2022-07-03 10:35:00|1064|1058.6|1064.01|1058.61|1064.09|1058.69|1063.97|1058.57|21
1656844510000|2022-07-03 10:35:10|1063.99|1058.59|1063.98|1058.58|1064.01|1058.61|1063.95|1058.55|19
1656844520000|2022-07-03 10:35:20|1063.96|1058.56|1063.96|1058.56|1064.01|1058.61|1063.94|1058.54|18
1656844530000|2022-07-03 10:35:30|1063.95|1058.55|1063.96|1058.56|1063.98|1058.58|1063.85|1058.45|21
1656844540000|2022-07-03 10:35:40|1063.95|1058.55|1063.95|1058.55|1063.97|1058.57|1063.9|1058.5|18
1656844550000|2022-07-03 10:35:50|1063.94|1058.54|1063.9|1058.5|1063.98|1058.58|1063.86|1058.46|20
1656844560000|2022-07-03 10:36:00|1063.87|1058.47|1063.9|1058.5|1063.93|1058.53|1063.87|1058.47|10
1656844570000|2022-07-03 10:36:10|1063.89|1058.49|1064.2|1058.8|1064.24|1058.84|1063.89|1058.49|22
1656844580000|2022-07-03 10:36:20|1064.23|1058.83|1064.24|1058.84|1064.24|1058.84|1064.19|1058.79|23
1656844590000|2022-07-03 10:36:30|1064.23|1058.83|1064.1|1058.7|1064.4|1059|1064.07|1058.67|23
1656844600000|2022-07-03 10:36:40|1064.09|1058.69|1064.09|1058.69|1064.37|1058.97|1064.08|1058.68|27
1656844610000|2022-07-03 10:36:50|1064.08|1058.68|1064.08|1058.68|1064.16|1058.76|1064.08|1058.68|20
1656844620000|2022-07-03 10:37:00|1064.07|1058.67|1064.09|1058.69|1064.13|1058.73|1064.06|1058.66|17
1656844630000|2022-07-03 10:37:10|1064.1|1058.7|1064.03|1058.63|1064.12|1058.72|1063.99|1058.59|18
1656844640000|2022-07-03 10:37:20|1063.99|1058.59|1064.06|1058.66|1064.22|1058.82|1063.98|1058.58|27
1656844650000|2022-07-03 10:37:30|1064.07|1058.67|1063.61|1058.21|1064.11|1058.71|1063.61|1058.21|28
1656844660000|2022-07-03 10:37:40|1063.6|1058.2|1063.17|1057.77|1063.6|1058.2|1063.14|1057.74|31
1656844670000|2022-07-03 10:37:50|1063.16|1057.76|1063.52|1058.12|1063.72|1058.32|1063.13|1057.73|25
1656844680000|2022-07-03 10:38:00|1063.59|1058.19|1063.56|1058.16|1063.6|1058.2|1063.48|1058.08|26
1656844690000|2022-07-03 10:38:10|1063.53|1058.13|1063.73|1058.33|1063.73|1058.33|1063.53|1058.13|16
1656844700000|2022-07-03 10:38:20|1063.74|1058.34|1063.51|1058.11|1063.85|1058.45|1063.5|1058.1|21
1656844710000|2022-07-03 10:38:30|1063.52|1058.12|1063.47|1058.07|1063.52|1058.12|1063.45|1058.05|14
1656844720000|2022-07-03 10:38:40|1063.45|1058.05|1063.45|1058.05|1063.45|1058.05|1063.42|1058.02|13
1656844730000|2022-07-03 10:38:50|1063.43|1058.03|1063.44|1058.04|1063.44|1058.04|1063.39|1057.99|14
1656844740000|2022-07-03 10:39:00|1063.43|1058.03|1063.41|1058.01|1063.44|1058.04|1063.4|1058|17
1656844750000|2022-07-03 10:39:10|1063.4|1058|1063.41|1058.01|1063.43|1058.03|1063.39|1057.99|13
1656844760000|2022-07-03 10:39:20|1063.4|1058|1063.41|1058.01|1063.43|1058.03|1063.4|1058|14
1656844770000|2022-07-03 10:39:30|1063.43|1058.03|1063.44|1058.04|1063.57|1058.17|1063.41|1058.01|16
1656844780000|2022-07-03 10:39:40|1063.43|1058.03|1063.58|1058.18|1063.58|1058.18|1063.41|1058.01|11
1656844790000|2022-07-03 10:39:50|1063.57|1058.17|1063.6|1058.2|1063.61|1058.21|1063.53|1058.13|19
1656844800000|2022-07-03 10:40:00|1063.59|1058.19|1063.64|1058.24|1063.65|1058.25|1063.59|1058.19|20
1656844810000|2022-07-03 10:40:10|1063.63|1058.23|1063.62|1058.22|1063.63|1058.23|1063.6|1058.2|12
1656844820000|2022-07-03 10:40:20|1063.65|1058.25|1063.67|1058.27|1063.67|1058.27|1063.55|1058.15|25
1656844830000|2022-07-03 10:40:30|1063.63|1058.23|1063.62|1058.22|1063.68|1058.28|1063.59|1058.19|12
1656844840000|2022-07-03 10:40:40|1063.63|1058.23|1063.34|1057.94|1063.64|1058.24|1063.31|1057.91|22
1656844850000|2022-07-03 10:40:50|1063.32|1057.92|1063.34|1057.94|1063.36|1057.96|1063.29|1057.89|19
1656844860000|2022-07-03 10:41:00|1063.35|1057.95|1063.31|1057.91|1063.37|1057.97|1063.31|1057.91|22
1656844870000|2022-07-03 10:41:10|1063.3|1057.9|1062.55|1057.15|1063.3|1057.9|1062.55|1057.15|29
1656844880000|2022-07-03 10:41:20|1062.56|1057.16|1062.43|1057.03|1062.61|1057.21|1062.43|1057.03|21
1656844890000|2022-07-03 10:41:30|1062.42|1057.02|1062.44|1057.04|1062.54|1057.14|1062.4|1057|24
1656844900000|2022-07-03 10:41:40|1062.45|1057.05|1062.56|1057.16|1062.57|1057.17|1062.44|1057.04|20
1656844910000|2022-07-03 10:41:50|1062.54|1057.14|1062.62|1057.22|1062.67|1057.27|1062.54|1057.14|25
1656844920000|2022-07-03 10:42:00|1062.65|1057.25|1062.6|1057.2|1062.66|1057.26|1062.59|1057.19|25
1656844930000|2022-07-03 10:42:10|1062.59|1057.19|1062.07|1056.67|1062.6|1057.2|1062.03|1056.63|24
1656844940000|2022-07-03 10:42:20|1062.06|1056.66|1062.05|1056.65|1062.09|1056.69|1062.01|1056.61|23
1656844950000|2022-07-03 10:42:30|1062.06|1056.66|1061.99|1056.59|1062.08|1056.68|1061.96|1056.56|24
1656844960000|2022-07-03 10:42:40|1062|1056.6|1061.81|1056.41|1062|1056.6|1061.81|1056.41|26
1656844970000|2022-07-03 10:42:50|1061.82|1056.42|1061.78|1056.38|1061.83|1056.43|1061.77|1056.37|19
1656844980000|2022-07-03 10:43:00|1061.77|1056.37|1061.88|1056.48|1061.91|1056.51|1061.77|1056.37|24
1656844990000|2022-07-03 10:43:10|1061.89|1056.49|1062.1|1056.7|1062.22|1056.82|1061.88|1056.48|25
1656845000000|2022-07-03 10:43:20|1062.07|1056.67|1062.06|1056.66|1062.1|1056.7|1062.03|1056.63|25
1656845010000|2022-07-03 10:43:30|1062.1|1056.7|1062.05|1056.65|1062.11|1056.71|1062.05|1056.65|25
1656845020000|2022-07-03 10:43:40|1062.07|1056.67|1062.33|1056.93|1062.41|1057.01|1062.05|1056.65|31
1656845030000|2022-07-03 10:43:50|1062.36|1056.96|1062.17|1056.77|1062.36|1056.96|1062.12|1056.72|21
1656845040000|2022-07-03 10:44:00|1062.19|1056.79|1062.84|1057.44|1062.84|1057.44|1062.19|1056.79|26
1656845050000|2022-07-03 10:44:10|1062.83|1057.43|1062.9|1057.5|1062.92|1057.52|1062.83|1057.43|24
1656845060000|2022-07-03 10:44:20|1062.89|1057.49|1062.93|1057.53|1062.93|1057.53|1062.89|1057.49|13
1656845070000|2022-07-03 10:44:30|1062.91|1057.51|1062.87|1057.47|1062.91|1057.51|1062.86|1057.46|16
1656845080000|2022-07-03 10:44:40|1062.9|1057.5|1062.88|1057.48|1062.9|1057.5|1062.86|1057.46|10
1656845090000|2022-07-03 10:44:50|1062.87|1057.47|1062.89|1057.49|1062.89|1057.49|1062.85|1057.45|15
1656845100000|2022-07-03 10:45:00|1062.88|1057.48|1063.1|1057.7|1063.2|1057.8|1062.88|1057.48|18
1656845110000|2022-07-03 10:45:10|1063.07|1057.67|1062.79|1057.39|1063.07|1057.67|1062.73|1057.33|24
1656845120000|2022-07-03 10:45:20|1062.81|1057.41|1062.66|1057.26|1062.81|1057.41|1062.61|1057.21|27
1656845130000|2022-07-03 10:45:30|1062.64|1057.24|1062.73|1057.33|1062.75|1057.35|1062.6|1057.2|24
1656845140000|2022-07-03 10:45:40|1062.74|1057.34|1062.7|1057.3|1062.75|1057.35|1062.65|1057.25|22
1656845150000|2022-07-03 10:45:50|1062.67|1057.27|1062.9|1057.5|1062.9|1057.5|1062.63|1057.23|25
1656845160000|2022-07-03 10:46:00|1062.88|1057.48|1062.86|1057.46|1063.03|1057.63|1062.84|1057.44|21
1656845170000|2022-07-03 10:46:10|1062.85|1057.45|1062.9|1057.5|1062.93|1057.53|1062.83|1057.43|22
1656845180000|2022-07-03 10:46:20|1062.89|1057.49|1062.88|1057.48|1062.91|1057.51|1062.88|1057.48|15
1656845190000|2022-07-03 10:46:30|1062.89|1057.49|1062.88|1057.48|1062.9|1057.5|1062.85|1057.45|22
1656845200000|2022-07-03 10:46:40|1062.89|1057.49|1062.9|1057.5|1062.9|1057.5|1062.87|1057.47|18
1656845210000|2022-07-03 10:46:50|1062.89|1057.49|1062.87|1057.47|1062.9|1057.5|1062.84|1057.44|13
1656845220000|2022-07-03 10:47:00|1062.88|1057.48|1062.95|1057.55|1062.96|1057.56|1062.86|1057.46|16
1656845230000|2022-07-03 10:47:10|1062.96|1057.56|1062.97|1057.57|1062.98|1057.58|1062.91|1057.51|11
1656845240000|2022-07-03 10:47:20|1062.98|1057.58|1063.03|1057.63|1063.03|1057.63|1062.94|1057.54|7
1656845250000|2022-07-03 10:47:30|1062.9|1057.5|1062.61|1057.21|1062.9|1057.5|1062.57|1057.17|14
1656845260000|2022-07-03 10:47:40|1062.6|1057.2|1062.59|1057.19|1062.61|1057.21|1062.59|1057.19|11
1656845270000|2022-07-03 10:47:50|1062.58|1057.18|1062.27|1056.87|1062.59|1057.19|1062.21|1056.81|24
1656845280000|2022-07-03 10:48:00|1062.28|1056.88|1062.29|1056.89|1062.33|1056.93|1062.23|1056.83|21
1656845290000|2022-07-03 10:48:10|1062.27|1056.87|1062.26|1056.86|1062.32|1056.92|1062.24|1056.84|22
1656845300000|2022-07-03 10:48:20|1062.25|1056.85|1062.27|1056.87|1062.29|1056.89|1062.25|1056.85|16
1656845310000|2022-07-03 10:48:30|1062.28|1056.88|1062.27|1056.87|1062.28|1056.88|1062.27|1056.87|6
1656845320000|2022-07-03 10:48:40|1062.26|1056.86|1062.15|1056.75|1062.27|1056.87|1062.15|1056.75|10
1656845330000|2022-07-03 10:48:50|1062.14|1056.74|1062.14|1056.74|1062.14|1056.74|1062.14|1056.74|1
1656845340000|2022-07-03 10:49:00|1062.15|1056.75|1062.17|1056.77|1062.17|1056.77|1062.13|1056.73|10
1656845350000|2022-07-03 10:49:10|1062.18|1056.78|1062.43|1057.03|1062.5|1057.1|1062.13|1056.73|19
1656845360000|2022-07-03 10:49:20|1062.37|1056.97|1062.36|1056.96|1062.37|1056.97|1062.31|1056.91|25
1656845370000|2022-07-03 10:49:30|1062.37|1056.97|1062.35|1056.95|1062.38|1056.98|1062.35|1056.95|11
1656845380000|2022-07-03 10:49:40|1062.36|1056.96|1062.38|1056.98|1062.39|1056.99|1062.35|1056.95|20
1656845390000|2022-07-03 10:49:50|1062.37|1056.97|1062.32|1056.92|1062.37|1056.97|1062.32|1056.92|20
1656845400000|2022-07-03 10:50:00|1062.39|1056.99|1061.96|1056.56|1062.39|1056.99|1061.96|1056.56|14
1656845410000|2022-07-03 10:50:10|1061.97|1056.57|1062.01|1056.61|1062.02|1056.62|1061.95|1056.55|16
1656845420000|2022-07-03 10:50:20|1061.99|1056.59|1061.92|1056.52|1062.01|1056.61|1061.92|1056.52|13
1656845430000|2022-07-03 10:50:30|1061.93|1056.53|1061.93|1056.53|1061.95|1056.55|1061.91|1056.51|11
1656845440000|2022-07-03 10:50:40|1061.94|1056.54|1061.93|1056.53|1061.94|1056.54|1061.92|1056.52|20
1656845450000|2022-07-03 10:50:50|1061.94|1056.54|1061.95|1056.55|1061.95|1056.55|1061.89|1056.49|19
1656845460000|2022-07-03 10:51:00|1061.94|1056.54|1061.97|1056.57|1061.97|1056.57|1061.93|1056.53|17
1656845470000|2022-07-03 10:51:10|1061.98|1056.58|1061.98|1056.58|1062|1056.6|1061.98|1056.58|8
1656845480000|2022-07-03 10:51:20|1061.97|1056.57|1061.97|1056.57|1061.98|1056.58|1061.96|1056.56|13
1656845490000|2022-07-03 10:51:30|1061.98|1056.58|1061.97|1056.57|1061.98|1056.58|1061.96|1056.56|10
1656845500000|2022-07-03 10:51:40|1061.98|1056.58|1061.98|1056.58|1061.99|1056.59|1061.96|1056.56|15
1656845510000|2022-07-03 10:51:50|1061.97|1056.57|1061.97|1056.57|1061.98|1056.58|1061.95|1056.55|5
1656845520000|2022-07-03 10:52:00|1061.96|1056.56|1061.97|1056.57|1061.99|1056.59|1061.96|1056.56|15
1656845530000|2022-07-03 10:52:10|1061.98|1056.58|1061.96|1056.56|1061.98|1056.58|1061.95|1056.55|6
1656845540000|2022-07-03 10:52:20|1061.97|1056.57|1061.96|1056.56|1061.97|1056.57|1061.96|1056.56|4
1656845550000|2022-07-03 10:52:30|1061.97|1056.57|1061.96|1056.56|1061.97|1056.57|1061.94|1056.54|13
1656845560000|2022-07-03 10:52:40|1061.95|1056.55|1061.95|1056.55|1061.97|1056.57|1061.95|1056.55|17
1656845570000|2022-07-03 10:52:50|1061.96|1056.56|1062.07|1056.67|1062.1|1056.7|1061.95|1056.55|14
1656845580000|2022-07-03 10:53:00|1062.08|1056.68|1062.08|1056.68|1062.08|1056.68|1061.99|1056.59|17
1656845590000|2022-07-03 10:53:10|1062.07|1056.67|1062.4|1057|1062.75|1057.35|1062.06|1056.66|29
1656845600000|2022-07-03 10:53:20|1062.41|1057.01|1062.45|1057.05|1062.48|1057.08|1062.33|1056.93|21
1656845610000|2022-07-03 10:53:30|1062.43|1057.03|1062.18|1056.78|1062.43|1057.03|1062.1|1056.7|25
1656845620000|2022-07-03 10:53:40|1062.2|1056.8|1062.32|1056.92|1062.33|1056.93|1062.17|1056.77|20
1656845630000|2022-07-03 10:53:50|1062.29|1056.89|1062.19|1056.79|1062.29|1056.89|1062.13|1056.73|22
1656845640000|2022-07-03 10:54:00|1062.2|1056.8|1062.23|1056.83|1062.24|1056.84|1062.18|1056.78|23
1656845650000|2022-07-03 10:54:10|1062.21|1056.81|1062.23|1056.83|1062.27|1056.87|1062.2|1056.8|19
1656845660000|2022-07-03 10:54:20|1062.22|1056.82|1062.24|1056.84|1062.27|1056.87|1062.21|1056.81|16
1656845670000|2022-07-03 10:54:30|1062.25|1056.85|1062.25|1056.85|1062.27|1056.87|1062.23|1056.83|14
1656845680000|2022-07-03 10:54:40|1062.24|1056.84|1062.23|1056.83|1062.24|1056.84|1062.19|1056.79|6
1656845690000|2022-07-03 10:54:50|1062.24|1056.84|1062.59|1057.19|1062.69|1057.29|1062.24|1056.84|22
1656845700000|2022-07-03 10:55:00|1062.56|1057.16|1062.63|1057.23|1062.65|1057.25|1062.52|1057.12|25
1656845710000|2022-07-03 10:55:10|1062.65|1057.25|1062.54|1057.14|1062.66|1057.26|1062.48|1057.08|15
1656845720000|2022-07-03 10:55:20|1062.56|1057.16|1062.55|1057.15|1062.58|1057.18|1062.54|1057.14|21
1656845730000|2022-07-03 10:55:30|1062.54|1057.14|1062.55|1057.15|1062.55|1057.15|1062.54|1057.14|14
1656845740000|2022-07-03 10:55:40|1062.54|1057.14|1062.56|1057.16|1062.57|1057.17|1062.54|1057.14|14
1656845750000|2022-07-03 10:55:50|1062.57|1057.17|1062.38|1056.98|1062.59|1057.19|1062.38|1056.98|17
1656845760000|2022-07-03 10:56:00|1062.33|1056.93|1062.5|1057.1|1062.52|1057.12|1062.31|1056.91|18
1656845770000|2022-07-03 10:56:10|1062.46|1057.06|1062.42|1057.02|1062.49|1057.09|1062.37|1056.97|24
1656845780000|2022-07-03 10:56:20|1062.41|1057.01|1063.5|1058.1|1063.51|1058.11|1062.41|1057.01|22
1656845790000|2022-07-03 10:56:30|1063.62|1058.22|1063.77|1058.37|1063.86|1058.46|1063.62|1058.22|35
1656845800000|2022-07-03 10:56:40|1063.76|1058.36|1063.53|1058.13|1063.84|1058.44|1063.53|1058.13|26
1656845810000|2022-07-03 10:56:50|1063.46|1058.06|1063.58|1058.18|1063.66|1058.26|1063.42|1058.02|27
1656845820000|2022-07-03 10:57:00|1063.57|1058.17|1063.65|1058.25|1063.72|1058.32|1063.57|1058.17|25
1656845830000|2022-07-03 10:57:10|1063.58|1058.18|1063.58|1058.18|1063.67|1058.27|1063.57|1058.17|23
1656845840000|2022-07-03 10:57:20|1063.59|1058.19|1063.32|1057.92|1063.75|1058.35|1063.32|1057.92|20
1656845850000|2022-07-03 10:57:30|1063.33|1057.93|1063.41|1058.01|1063.42|1058.02|1063.32|1057.92|23
1656845860000|2022-07-03 10:57:40|1063.43|1058.03|1063.42|1058.02|1063.43|1058.03|1063.38|1057.98|21
1656845870000|2022-07-03 10:57:50|1063.43|1058.03|1063.45|1058.05|1063.47|1058.07|1063.41|1058.01|22
1656845880000|2022-07-03 10:58:00|1063.43|1058.03|1063.56|1058.16|1063.61|1058.21|1063.36|1057.96|25
1656845890000|2022-07-03 10:58:10|1063.57|1058.17|1063.68|1058.28|1063.69|1058.29|1063.57|1058.17|25
1656845900000|2022-07-03 10:58:20|1063.67|1058.27|1063.55|1058.15|1063.67|1058.27|1063.46|1058.06|24
1656845910000|2022-07-03 10:58:30|1063.56|1058.16|1063.51|1058.11|1063.57|1058.17|1063.49|1058.09|26
1656845920000|2022-07-03 10:58:40|1063.53|1058.13|1063.55|1058.15|1063.55|1058.15|1063.51|1058.11|15
1656845930000|2022-07-03 10:58:50|1063.54|1058.14|1063.52|1058.12|1063.55|1058.15|1063.51|1058.11|17
1656845940000|2022-07-03 10:59:00|1063.53|1058.13|1063.57|1058.17|1063.58|1058.18|1063.53|1058.13|18
1656845950000|2022-07-03 10:59:10|1063.56|1058.16|1063.48|1058.08|1063.59|1058.19|1063.48|1058.08|17
1656845960000|2022-07-03 10:59:20|1063.44|1058.04|1062.59|1057.19|1063.44|1058.04|1062.59|1057.19|24
1656845970000|2022-07-03 10:59:30|1062.6|1057.2|1062.7|1057.3|1062.7|1057.3|1062.59|1057.19|27
1656845980000|2022-07-03 10:59:40|1062.71|1057.31|1062.74|1057.34|1062.78|1057.38|1062.7|1057.3|15
1656845990000|2022-07-03 10:59:50|1062.72|1057.32|1062.6|1057.2|1062.72|1057.32|1062.57|1057.17|18
1656846000000|2022-07-03 11:00:00|1062.59|1057.19|1062.6|1057.2|1062.68|1057.28|1062.59|1057.19|25
1656846010000|2022-07-03 11:00:10|1062.61|1057.21|1062.07|1056.67|1062.61|1057.21|1061.72|1056.32|36
1656846020000|2022-07-03 11:00:20|1062.08|1056.68|1062.53|1057.13|1062.61|1057.21|1062.08|1056.68|28
1656846030000|2022-07-03 11:00:30|1062.54|1057.14|1062.54|1057.14|1062.56|1057.16|1062.53|1057.13|18
1656846040000|2022-07-03 11:00:40|1062.56|1057.16|1062.75|1057.35|1062.75|1057.35|1062.54|1057.14|16
1656846050000|2022-07-03 11:00:50|1062.74|1057.34|1062.86|1057.46|1062.88|1057.48|1062.73|1057.33|25
1656846060000|2022-07-03 11:01:00|1062.87|1057.47|1062.95|1057.55|1062.96|1057.56|1062.87|1057.47|26
1656846070000|2022-07-03 11:01:10|1062.94|1057.54|1063.2|1057.8|1063.33|1057.93|1062.92|1057.52|24
1656846080000|2022-07-03 11:01:20|1063.19|1057.79|1062.89|1057.49|1063.19|1057.79|1062.88|1057.48|23
1656846090000|2022-07-03 11:01:30|1062.9|1057.5|1062.96|1057.56|1062.98|1057.58|1062.9|1057.5|18
1656846100000|2022-07-03 11:01:40|1062.95|1057.55|1063.03|1057.63|1063.08|1057.68|1062.94|1057.54|17
1656846110000|2022-07-03 11:01:50|1063.04|1057.64|1063.12|1057.72|1063.13|1057.73|1063.04|1057.64|18
1656846120000|2022-07-03 11:02:00|1063.1|1057.7|1063.13|1057.73|1063.15|1057.75|1063.1|1057.7|20
1656846130000|2022-07-03 11:02:10|1063.18|1057.78|1063.19|1057.79|1063.23|1057.83|1063.18|1057.78|22
1656846140000|2022-07-03 11:02:20|1063.18|1057.78|1063.12|1057.72|1063.18|1057.78|1063.1|1057.7|19
1656846150000|2022-07-03 11:02:30|1063.13|1057.73|1063.13|1057.73|1063.14|1057.74|1063.1|1057.7|25
1656846160000|2022-07-03 11:02:40|1063.12|1057.72|1063.11|1057.71|1063.16|1057.76|1063.11|1057.71|16
1656846170000|2022-07-03 11:02:50|1063.12|1057.72|1063.09|1057.69|1063.13|1057.73|1063.08|1057.68|11
1656846180000|2022-07-03 11:03:00|1063.1|1057.7|1063.03|1057.63|1063.1|1057.7|1062.75|1057.35|31
1656846190000|2022-07-03 11:03:10|1063.06|1057.66|1063.51|1058.11|1063.51|1058.11|1063.04|1057.64|24
1656846200000|2022-07-03 11:03:20|1063.5|1058.1|1063.32|1057.92|1063.5|1058.1|1063.32|1057.92|14
1656846210000|2022-07-03 11:03:30|1063.31|1057.91|1063.34|1057.94|1063.4|1058|1063.3|1057.9|16
1656846220000|2022-07-03 11:03:40|1063.35|1057.95|1063.36|1057.96|1063.37|1057.97|1063.28|1057.88|19
1656846230000|2022-07-03 11:03:50|1063.35|1057.95|1063.38|1057.98|1063.41|1058.01|1063.33|1057.93|23
1656846240000|2022-07-03 11:04:00|1063.37|1057.97|1063.37|1057.97|1063.37|1057.97|1063.32|1057.92|16
1656846250000|2022-07-03 11:04:10|1063.38|1057.98|1063.34|1057.94|1063.44|1058.04|1063.33|1057.93|18
1656846260000|2022-07-03 11:04:20|1063.35|1057.95|1063.38|1057.98|1063.39|1057.99|1063.35|1057.95|10
1656846270000|2022-07-03 11:04:30|1063.4|1058|1063.46|1058.06|1063.49|1058.09|1063.37|1057.97|14
1656846280000|2022-07-03 11:04:40|1063.44|1058.04|1063.49|1058.09|1063.51|1058.11|1063.43|1058.03|12
1656846290000|2022-07-03 11:04:50|1063.44|1058.04|1063.46|1058.06|1063.5|1058.1|1063.42|1058.02|19
1656846300000|2022-07-03 11:05:00|1063.45|1058.05|1063.47|1058.07|1063.48|1058.08|1063.44|1058.04|16
1656846310000|2022-07-03 11:05:10|1063.45|1058.05|1063.49|1058.09|1063.52|1058.12|1063.45|1058.05|12
1656846320000|2022-07-03 11:05:20|1063.5|1058.1|1063.85|1058.45|1063.87|1058.47|1063.5|1058.1|15
1656846330000|2022-07-03 11:05:30|1063.83|1058.43|1063.8|1058.4|1063.83|1058.43|1063.78|1058.38|13
1656846340000|2022-07-03 11:05:40|1063.79|1058.39|1063.76|1058.36|1063.81|1058.41|1063.74|1058.34|14
1656846350000|2022-07-03 11:05:50|1063.77|1058.37|1063.79|1058.39|1063.81|1058.41|1063.75|1058.35|17
1656846360000|2022-07-03 11:06:00|1063.8|1058.4|1063.82|1058.42|1063.82|1058.42|1063.78|1058.38|13
1656846370000|2022-07-03 11:06:10|1063.92|1058.52|1064.01|1058.61|1064.01|1058.61|1063.86|1058.46|19
1656846380000|2022-07-03 11:06:20|1064.03|1058.63|1064.41|1059.01|1064.41|1059.01|1064.02|1058.62|24
1656846390000|2022-07-03 11:06:30|1064.39|1058.99|1064.39|1058.99|1064.4|1059|1064.36|1058.96|25
1656846400000|2022-07-03 11:06:40|1064.38|1058.98|1063.93|1058.53|1064.39|1058.99|1063.9|1058.5|22
1656846410000|2022-07-03 11:06:50|1063.96|1058.56|1063.93|1058.53|1063.98|1058.58|1063.89|1058.49|21
1656846420000|2022-07-03 11:07:00|1063.94|1058.54|1063.91|1058.51|1063.99|1058.59|1063.91|1058.51|18
1656846430000|2022-07-03 11:07:10|1063.9|1058.5|1064.15|1058.75|1064.23|1058.83|1063.88|1058.48|26
1656846440000|2022-07-03 11:07:20|1064.06|1058.66|1064.13|1058.73|1064.14|1058.74|1064.04|1058.64|22
1656846450000|2022-07-03 11:07:30|1064.12|1058.72|1064.13|1058.73|1064.14|1058.74|1064.07|1058.67|20
1656846460000|2022-07-03 11:07:40|1064.11|1058.71|1064.27|1058.87|1064.27|1058.87|1064.11|1058.71|23
1656846470000|2022-07-03 11:07:50|1064.24|1058.84|1064.27|1058.87|1064.28|1058.88|1064.2|1058.8|20
1656846480000|2022-07-03 11:08:00|1064.28|1058.88|1063.75|1058.35|1064.3|1058.9|1063.74|1058.34|32
1656846490000|2022-07-03 11:08:10|1063.76|1058.36|1063.71|1058.31|1063.76|1058.36|1063.66|1058.26|26
1656846500000|2022-07-03 11:08:20|1063.7|1058.3|1063.68|1058.28|1063.75|1058.35|1063.64|1058.24|24
1656846510000|2022-07-03 11:08:30|1063.67|1058.27|1063.68|1058.28|1063.76|1058.36|1063.66|1058.26|18
1656846520000|2022-07-03 11:08:40|1063.69|1058.29|1063.81|1058.41|1063.81|1058.41|1063.69|1058.29|22
1656846530000|2022-07-03 11:08:50|1063.8|1058.4|1063.67|1058.27|1063.8|1058.4|1063.67|1058.27|13
1656846540000|2022-07-03 11:09:00|1063.69|1058.29|1063.32|1057.92|1063.71|1058.31|1063.09|1057.69|32
1656846550000|2022-07-03 11:09:10|1063.33|1057.93|1063.31|1057.91|1063.33|1057.93|1063.16|1057.76|19
1656846560000|2022-07-03 11:09:20|1063.32|1057.92|1064.87|1059.47|1065.24|1059.84|1063.32|1057.92|37
1656846570000|2022-07-03 11:09:30|1064.85|1059.45|1064.65|1059.25|1064.85|1059.45|1064.41|1059.01|30
1656846580000|2022-07-03 11:09:40|1064.63|1059.23|1064.65|1059.25|1064.65|1059.25|1064.49|1059.09|30
1656846590000|2022-07-03 11:09:50|1064.67|1059.27|1064.56|1059.16|1064.68|1059.28|1064.55|1059.15|20
1656846600000|2022-07-03 11:10:00|1064.58|1059.18|1064.55|1059.15|1064.61|1059.21|1064.46|1059.06|32
1656846610000|2022-07-03 11:10:10|1064.54|1059.14|1064.55|1059.15|1064.56|1059.16|1064.5|1059.1|20
1656846620000|2022-07-03 11:10:20|1064.56|1059.16|1064.2|1058.8|1064.64|1059.24|1064.17|1058.77|29
1656846630000|2022-07-03 11:10:30|1064.27|1058.87|1064.17|1058.77|1064.29|1058.89|1064.17|1058.77|23
1656846640000|2022-07-03 11:10:40|1064.18|1058.78|1064.24|1058.84|1064.27|1058.87|1064.18|1058.78|27
1656846650000|2022-07-03 11:10:50|1064.23|1058.83|1064.22|1058.82|1064.28|1058.88|1064.11|1058.71|24
1656846660000|2022-07-03 11:11:00|1064.21|1058.81|1064.29|1058.89|1064.3|1058.9|1064.21|1058.81|18
1656846670000|2022-07-03 11:11:10|1064.3|1058.9|1064.19|1058.79|1064.49|1059.09|1064.19|1058.79|23
1656846680000|2022-07-03 11:11:20|1064.13|1058.73|1064.23|1058.83|1064.23|1058.83|1064.09|1058.69|23
1656846690000|2022-07-03 11:11:30|1064.22|1058.82|1064.25|1058.85|1064.26|1058.86|1064.16|1058.76|24
1656846700000|2022-07-03 11:11:40|1064.24|1058.84|1064.23|1058.83|1064.24|1058.84|1064.18|1058.78|19
1656846710000|2022-07-03 11:11:50|1064.22|1058.82|1064.2|1058.8|1064.26|1058.86|1064.2|1058.8|12
1656846720000|2022-07-03 11:12:00|1064.22|1058.82|1064.2|1058.8|1064.23|1058.83|1064.17|1058.77|17
1656846730000|2022-07-03 11:12:10|1064.18|1058.78|1064.3|1058.9|1064.33|1058.93|1064.18|1058.78|21
1656846740000|2022-07-03 11:12:20|1064.31|1058.91|1064.3|1058.9|1064.4|1059|1064.3|1058.9|12
1656846750000|2022-07-03 11:12:30|1064.27|1058.87|1063.85|1058.45|1064.27|1058.87|1063.67|1058.27|29
1656846760000|2022-07-03 11:12:40|1063.84|1058.44|1063.87|1058.47|1063.88|1058.48|1063.84|1058.44|15
1656846770000|2022-07-03 11:12:50|1063.86|1058.46|1063.88|1058.48|1063.88|1058.48|1063.79|1058.39|16
1656846780000|2022-07-03 11:13:00|1063.87|1058.47|1063.8|1058.4|1063.87|1058.47|1063.79|1058.39|18
1656846790000|2022-07-03 11:13:10|1063.79|1058.39|1063.78|1058.38|1063.84|1058.44|1063.77|1058.37|18
1656846800000|2022-07-03 11:13:20|1063.79|1058.39|1064.08|1058.68|1064.15|1058.75|1063.78|1058.38|25
1656846810000|2022-07-03 11:13:30|1064.09|1058.69|1063.75|1058.35|1064.09|1058.69|1063.73|1058.33|22
1656846820000|2022-07-03 11:13:40|1063.76|1058.36|1063.84|1058.44|1063.91|1058.51|1063.76|1058.36|22
1656846830000|2022-07-03 11:13:50|1063.81|1058.41|1063.86|1058.46|1063.87|1058.47|1063.81|1058.41|15
1656846840000|2022-07-03 11:14:00|1063.85|1058.45|1063.84|1058.44|1063.89|1058.49|1063.83|1058.43|18
1656846850000|2022-07-03 11:14:10|1063.83|1058.43|1063.56|1058.16|1063.83|1058.43|1063.54|1058.14|26
1656846860000|2022-07-03 11:14:20|1063.57|1058.17|1064.63|1059.23|1064.64|1059.24|1063.54|1058.14|21
1656846870000|2022-07-03 11:14:30|1064.64|1059.24|1064.67|1059.27|1064.69|1059.29|1064.62|1059.22|21
1656846880000|2022-07-03 11:14:40|1064.65|1059.25|1064.74|1059.34|1064.76|1059.36|1064.65|1059.25|32
1656846890000|2022-07-03 11:14:50|1064.73|1059.33|1064.69|1059.29|1064.74|1059.34|1064.67|1059.27|21
1656846900000|2022-07-03 11:15:00|1064.7|1059.3|1064.73|1059.33|1064.73|1059.33|1064.69|1059.29|17
1656846910000|2022-07-03 11:15:10|1064.74|1059.34|1064.63|1059.23|1064.75|1059.35|1064.58|1059.18|21
1656846920000|2022-07-03 11:15:20|1064.65|1059.25|1064.74|1059.34|1064.77|1059.37|1064.64|1059.24|26
1656846930000|2022-07-03 11:15:30|1064.75|1059.35|1064.95|1059.55|1064.96|1059.56|1064.74|1059.34|21
1656846940000|2022-07-03 11:15:40|1064.87|1059.47|1065.56|1060.16|1065.66|1060.26|1064.84|1059.44|32
1656846950000|2022-07-03 11:15:50|1065.58|1060.18|1065.92|1060.52|1066.32|1060.92|1065.58|1060.18|32
1656846960000|2022-07-03 11:16:00|1065.89|1060.49|1065.73|1060.33|1066.28|1060.88|1065.71|1060.31|35
1656846970000|2022-07-03 11:16:10|1065.74|1060.34|1065.98|1060.58|1066.06|1060.66|1065.72|1060.32|28
1656846980000|2022-07-03 11:16:20|1065.95|1060.55|1066.31|1060.91|1066.31|1060.91|1065.92|1060.52|27
1656846990000|2022-07-03 11:16:30|1066.32|1060.92|1066.3|1060.9|1066.4|1061|1066.29|1060.89|15
1656847000000|2022-07-03 11:16:40|1066.32|1060.92|1066.33|1060.93|1066.35|1060.95|1066.2|1060.8|22
1656847010000|2022-07-03 11:16:50|1066.32|1060.92|1065.89|1060.49|1066.34|1060.94|1065.87|1060.47|25
1656847020000|2022-07-03 11:17:00|1065.86|1060.46|1065.76|1060.36|1065.86|1060.46|1065.76|1060.36|29
1656847030000|2022-07-03 11:17:10|1065.73|1060.33|1065.76|1060.36|1065.78|1060.38|1065.69|1060.29|20
1656847040000|2022-07-03 11:17:20|1065.75|1060.35|1065.72|1060.32|1065.92|1060.52|1065.72|1060.32|31
1656847050000|2022-07-03 11:17:30|1065.71|1060.31|1065.76|1060.36|1065.76|1060.36|1065.68|1060.28|19
1656847060000|2022-07-03 11:17:40|1065.75|1060.35|1065.42|1060.02|1065.77|1060.37|1065.39|1059.99|12
1656847070000|2022-07-03 11:17:50|1065.41|1060.01|1065.29|1059.89|1065.42|1060.02|1065.27|1059.87|18
1656847080000|2022-07-03 11:18:00|1065.3|1059.9|1065.59|1060.19|1065.59|1060.19|1065.29|1059.89|16
1656847090000|2022-07-03 11:18:10|1065.57|1060.17|1065.53|1060.13|1065.58|1060.18|1065.48|1060.08|19
1656847100000|2022-07-03 11:18:20|1065.54|1060.14|1065.63|1060.23|1065.64|1060.24|1065.54|1060.14|20
1656847110000|2022-07-03 11:18:30|1065.64|1060.24|1065.62|1060.22|1065.67|1060.27|1065.6|1060.2|23
1656847120000|2022-07-03 11:18:40|1065.63|1060.23|1066.21|1060.81|1066.33|1060.93|1065.61|1060.21|32
1656847130000|2022-07-03 11:18:50|1066.22|1060.82|1066.14|1060.74|1066.26|1060.86|1066.08|1060.68|32
1656847140000|2022-07-03 11:19:00|1066.13|1060.73|1066.12|1060.72|1066.14|1060.74|1066.05|1060.65|26
1656847150000|2022-07-03 11:19:10|1066.13|1060.73|1066.14|1060.74|1066.14|1060.74|1066.1|1060.7|22
1656847160000|2022-07-03 11:19:20|1066.13|1060.73|1066.19|1060.79|1066.19|1060.79|1066.13|1060.73|24
1656847170000|2022-07-03 11:19:30|1066.2|1060.8|1066.1|1060.7|1066.2|1060.8|1066.08|1060.68|17
1656847180000|2022-07-03 11:19:40|1066.12|1060.72|1066.1|1060.7|1066.12|1060.72|1066.09|1060.69|12
1656847190000|2022-07-03 11:19:50|1066.11|1060.71|1066.21|1060.81|1066.26|1060.86|1066.1|1060.7|22
1656847200000|2022-07-03 11:20:00|1066.24|1060.84|1066.1|1060.7|1066.27|1060.87|1066.08|1060.68|22
1656847210000|2022-07-03 11:20:10|1066.09|1060.69|1066.08|1060.68|1066.1|1060.7|1066.06|1060.66|12
1656847220000|2022-07-03 11:20:20|1066.07|1060.67|1065.19|1059.79|1066.08|1060.68|1065.07|1059.67|33
1656847230000|2022-07-03 11:20:30|1065.21|1059.81|1065.23|1059.83|1065.3|1059.9|1065.18|1059.78|29
1656847240000|2022-07-03 11:20:40|1065.22|1059.82|1065.3|1059.9|1065.31|1059.91|1065.21|1059.81|23
1656847250000|2022-07-03 11:20:50|1065.28|1059.88|1065.26|1059.86|1065.31|1059.91|1065.26|1059.86|23
1656847260000|2022-07-03 11:21:00|1065.25|1059.85|1064.79|1059.39|1065.29|1059.89|1064.79|1059.39|25
1656847270000|2022-07-03 11:21:10|1064.77|1059.37|1064.9|1059.5|1064.95|1059.55|1064.73|1059.33|21
1656847280000|2022-07-03 11:21:20|1064.88|1059.48|1065.18|1059.78|1065.28|1059.88|1064.88|1059.48|27
1656847290000|2022-07-03 11:21:30|1065.17|1059.77|1065|1059.6|1065.17|1059.77|1064.92|1059.52|23
1656847300000|2022-07-03 11:21:40|1065.01|1059.61|1065.02|1059.62|1065.06|1059.66|1064.98|1059.58|21
1656847310000|2022-07-03 11:21:50|1065.01|1059.61|1065.08|1059.68|1065.09|1059.69|1065.01|1059.61|19
1656847320000|2022-07-03 11:22:00|1065.05|1059.65|1064.93|1059.53|1065.05|1059.65|1064.93|1059.53|15
1656847330000|2022-07-03 11:22:10|1064.95|1059.55|1064.97|1059.57|1065.02|1059.62|1064.92|1059.52|19
1656847340000|2022-07-03 11:22:20|1064.99|1059.59|1064.88|1059.48|1065|1059.6|1064.79|1059.39|34
1656847350000|2022-07-03 11:22:30|1064.91|1059.51|1064.75|1059.35|1064.91|1059.51|1064.71|1059.31|28
1656847360000|2022-07-03 11:22:40|1064.74|1059.34|1064.77|1059.37|1064.93|1059.53|1064.69|1059.29|23
1656847370000|2022-07-03 11:22:50|1064.78|1059.38|1064.78|1059.38|1064.79|1059.39|1064.74|1059.34|17
1656847380000|2022-07-03 11:23:00|1064.76|1059.36|1065.07|1059.67|1065.16|1059.76|1064.74|1059.34|21
1656847390000|2022-07-03 11:23:10|1065.06|1059.66|1065.01|1059.61|1065.1|1059.7|1065|1059.6|21
1656847400000|2022-07-03 11:23:20|1065.02|1059.62|1064.96|1059.56|1065.08|1059.68|1064.91|1059.51|27
1656847410000|2022-07-03 11:23:30|1064.95|1059.55|1064.68|1059.28|1064.95|1059.55|1064.61|1059.21|20
1656847420000|2022-07-03 11:23:40|1064.69|1059.29|1064.68|1059.28|1064.72|1059.32|1064.62|1059.22|17
1656847430000|2022-07-03 11:23:50|1064.69|1059.29|1064.73|1059.33|1064.76|1059.36|1064.68|1059.28|19
1656847440000|2022-07-03 11:24:00|1064.74|1059.34|1064.68|1059.28|1064.76|1059.36|1064.65|1059.25|22
1656847450000|2022-07-03 11:24:10|1064.69|1059.29|1064.31|1058.91|1064.74|1059.34|1064.29|1058.89|17
1656847460000|2022-07-03 11:24:20|1064.34|1058.94|1064.32|1058.92|1064.39|1058.99|1064.31|1058.91|17
1656847470000|2022-07-03 11:24:30|1064.3|1058.9|1064.3|1058.9|1064.32|1058.92|1064.11|1058.71|26
1656847480000|2022-07-03 11:24:40|1064.29|1058.89|1064.32|1058.92|1064.36|1058.96|1064.28|1058.88|31
1656847490000|2022-07-03 11:24:50|1064.34|1058.94|1064.29|1058.89|1064.35|1058.95|1064.27|1058.87|11
1656847500000|2022-07-03 11:25:00|1064.28|1058.88|1064.14|1058.74|1064.34|1058.94|1064.13|1058.73|20
1656847510000|2022-07-03 11:25:10|1064.13|1058.73|1063.97|1058.57|1064.13|1058.73|1063.97|1058.57|15
1656847520000|2022-07-03 11:25:20|1064|1058.6|1063.95|1058.55|1064.06|1058.66|1063.92|1058.52|17
1656847530000|2022-07-03 11:25:30|1063.96|1058.56|1064.01|1058.61|1064.04|1058.64|1063.95|1058.55|28
1656847540000|2022-07-03 11:25:40|1064|1058.6|1063.95|1058.55|1064.04|1058.64|1063.95|1058.55|19
1656847550000|2022-07-03 11:25:50|1063.94|1058.54|1063.99|1058.59|1064|1058.6|1063.9|1058.5|13
1656847560000|2022-07-03 11:26:00|1064|1058.6|1063.89|1058.49|1064|1058.6|1063.89|1058.49|23
1656847570000|2022-07-03 11:26:10|1063.96|1058.56|1063.94|1058.54|1063.97|1058.57|1063.88|1058.48|22
1656847580000|2022-07-03 11:26:20|1063.93|1058.53|1063.94|1058.54|1063.95|1058.55|1063.9|1058.5|9
1656847590000|2022-07-03 11:26:30|1063.95|1058.55|1063.92|1058.52|1063.95|1058.55|1063.87|1058.47|13
1656847600000|2022-07-03 11:26:40|1063.91|1058.51|1064.1|1058.7|1064.12|1058.72|1063.9|1058.5|7
1656847610000|2022-07-03 11:26:50|1064.08|1058.68|1064.16|1058.76|1064.19|1058.79|1064.06|1058.66|16
1656847620000|2022-07-03 11:27:00|1064.13|1058.73|1064.14|1058.74|1064.16|1058.76|1064.09|1058.69|19
1656847630000|2022-07-03 11:27:10|1064.11|1058.71|1064.2|1058.8|1064.2|1058.8|1064.08|1058.68|23
1656847640000|2022-07-03 11:27:20|1064.19|1058.79|1064.09|1058.69|1064.19|1058.79|1064.09|1058.69|18
1656847650000|2022-07-03 11:27:30|1064.1|1058.7|1064.22|1058.82|1064.24|1058.84|1064.09|1058.69|30
1656847660000|2022-07-03 11:27:40|1064.21|1058.81|1064.17|1058.77|1064.24|1058.84|1064.17|1058.77|26
1656847670000|2022-07-03 11:27:50|1064.18|1058.78|1064.2|1058.8|1064.22|1058.82|1064.15|1058.75|25
1656847680000|2022-07-03 11:28:00|1064.19|1058.79|1064.15|1058.75|1064.19|1058.79|1064.1|1058.7|22
1656847690000|2022-07-03 11:28:10|1064.14|1058.74|1064.16|1058.76|1064.25|1058.85|1064.13|1058.73|17
1656847700000|2022-07-03 11:28:20|1064.18|1058.78|1064.2|1058.8|1064.22|1058.82|1064.17|1058.77|10
1656847710000|2022-07-03 11:28:30|1064.18|1058.78|1064.19|1058.79|1064.22|1058.82|1064.16|1058.76|14
1656847720000|2022-07-03 11:28:40|1064.18|1058.78|1064.19|1058.79|1064.25|1058.85|1064.18|1058.78|20
1656847730000|2022-07-03 11:28:50|1064.2|1058.8|1064.16|1058.76|1064.23|1058.83|1064.14|1058.74|10
1656847740000|2022-07-03 11:29:00|1064.15|1058.75|1064.12|1058.72|1064.17|1058.77|1064.12|1058.72|16
1656847750000|2022-07-03 11:29:10|1064.1|1058.7|1064.1|1058.7|1064.12|1058.72|1064.07|1058.67|11
1656847760000|2022-07-03 11:29:20|1064.09|1058.69|1063.59|1058.19|1064.09|1058.69|1063.49|1058.09|25
1656847770000|2022-07-03 11:29:30|1063.57|1058.17|1064.77|1059.37|1064.92|1059.52|1063.57|1058.17|30
1656847780000|2022-07-03 11:29:40|1064.79|1059.39|1064.59|1059.19|1064.84|1059.44|1064.43|1059.03|27
1656847790000|2022-07-03 11:29:50|1064.62|1059.22|1064.64|1059.24|1064.65|1059.25|1064.51|1059.11|17
1656847800000|2022-07-03 11:30:00|1064.62|1059.22|1064.38|1058.98|1064.63|1059.23|1064.37|1058.97|19
1656847810000|2022-07-03 11:30:10|1064.29|1058.89|1064.15|1058.75|1064.29|1058.89|1064.07|1058.67|19
1656847820000|2022-07-03 11:30:20|1064.16|1058.76|1063.94|1058.54|1064.16|1058.76|1063.9|1058.5|28
1656847830000|2022-07-03 11:30:30|1063.93|1058.53|1063.9|1058.5|1063.97|1058.57|1063.85|1058.45|23
1656847840000|2022-07-03 11:30:40|1063.91|1058.51|1063.92|1058.52|1063.94|1058.54|1063.85|1058.45|21
1656847850000|2022-07-03 11:30:50|1063.93|1058.53|1063.92|1058.52|1063.93|1058.53|1063.84|1058.44|23
1656847860000|2022-07-03 11:31:00|1063.98|1058.58|1063.93|1058.53|1064.17|1058.77|1063.93|1058.53|21
1656847870000|2022-07-03 11:31:10|1063.92|1058.52|1063.94|1058.54|1063.99|1058.59|1063.83|1058.43|23
1656847880000|2022-07-03 11:31:20|1063.92|1058.52|1063.88|1058.48|1063.96|1058.56|1063.88|1058.48|17
1656847890000|2022-07-03 11:31:30|1063.87|1058.47|1063.6|1058.2|1063.88|1058.48|1063.6|1058.2|21
1656847900000|2022-07-03 11:31:40|1063.61|1058.21|1063.64|1058.24|1063.67|1058.27|1063.61|1058.21|11
1656847910000|2022-07-03 11:31:50|1063.65|1058.25|1063.63|1058.23|1063.66|1058.26|1063.63|1058.23|9
1656847920000|2022-07-03 11:32:00|1063.65|1058.25|1063.52|1058.12|1063.65|1058.25|1063.47|1058.07|18
1656847930000|2022-07-03 11:32:10|1063.51|1058.11|1063.1|1057.7|1063.52|1058.12|1063.08|1057.68|17
1656847940000|2022-07-03 11:32:20|1063.11|1057.71|1063.26|1057.86|1063.28|1057.88|1063.1|1057.7|18
1656847950000|2022-07-03 11:32:30|1063.27|1057.87|1063.3|1057.9|1063.3|1057.9|1063.26|1057.86|12
1656847960000|2022-07-03 11:32:40|1063.31|1057.91|1063.31|1057.91|1063.37|1057.97|1063.29|1057.89|19
1656847970000|2022-07-03 11:32:50|1063.3|1057.9|1063.33|1057.93|1063.33|1057.93|1063.3|1057.9|11
1656847980000|2022-07-03 11:33:00|1063.34|1057.94|1063.23|1057.83|1063.38|1057.98|1063.22|1057.82|19
1656847990000|2022-07-03 11:33:10|1063.24|1057.84|1063.21|1057.81|1063.27|1057.87|1063.19|1057.79|20
1656848000000|2022-07-03 11:33:20|1063.22|1057.82|1063.41|1058.01|1063.44|1058.04|1063.2|1057.8|19
1656848010000|2022-07-03 11:33:30|1063.39|1057.99|1063.39|1057.99|1063.39|1057.99|1063.33|1057.93|18
1656848020000|2022-07-03 11:33:40|1063.38|1057.98|1063.32|1057.92|1063.39|1057.99|1063.24|1057.84|25
1656848030000|2022-07-03 11:33:50|1063.31|1057.91|1063.3|1057.9|1063.35|1057.95|1063.25|1057.85|16
1656848040000|2022-07-03 11:34:00|1063.29|1057.89|1063.27|1057.87|1063.33|1057.93|1063.27|1057.87|12
1656848050000|2022-07-03 11:34:10|1063.26|1057.86|1063.01|1057.61|1063.28|1057.88|1063.01|1057.61|15
1656848060000|2022-07-03 11:34:20|1063|1057.6|1062.89|1057.49|1063.01|1057.61|1062.89|1057.49|11
1656848070000|2022-07-03 11:34:30|1062.9|1057.5|1062.95|1057.55|1062.95|1057.55|1062.9|1057.5|18
1656848080000|2022-07-03 11:34:40|1062.94|1057.54|1062.91|1057.51|1062.94|1057.54|1062.91|1057.51|5
1656848090000|2022-07-03 11:34:50|1062.89|1057.49|1062.7|1057.3|1062.93|1057.53|1062.69|1057.29|22
1656848100000|2022-07-03 11:35:00|1062.69|1057.29|1063.05|1057.65|1063.05|1057.65|1062.69|1057.29|25
1656848110000|2022-07-03 11:35:10|1063.03|1057.63|1063.03|1057.63|1063.04|1057.64|1062.99|1057.59|13
1656848120000|2022-07-03 11:35:20|1063.04|1057.64|1063.12|1057.72|1063.15|1057.75|1062.99|1057.59|14
1656848130000|2022-07-03 11:35:30|1063.11|1057.71|1063.15|1057.75|1063.17|1057.77|1063.11|1057.71|20
1656848140000|2022-07-03 11:35:40|1063.16|1057.76|1063.17|1057.77|1063.2|1057.8|1063.13|1057.73|21
1656848150000|2022-07-03 11:35:50|1063.15|1057.75|1063.09|1057.69|1063.17|1057.77|1063.08|1057.68|19
1656848160000|2022-07-03 11:36:00|1063.1|1057.7|1063.07|1057.67|1063.1|1057.7|1063.03|1057.63|13
1656848170000|2022-07-03 11:36:10|1063.08|1057.68|1063.07|1057.67|1063.09|1057.69|1063.06|1057.66|15
1656848180000|2022-07-03 11:36:20|1063.08|1057.68|1063.08|1057.68|1063.08|1057.68|1063.08|1057.68|1
1656848190000|2022-07-03 11:36:30|1063.09|1057.69|1063.08|1057.68|1063.09|1057.69|1063.07|1057.67|5
1656848200000|2022-07-03 11:36:40|1063.07|1057.67|1063.09|1057.69|1063.09|1057.69|1063.07|1057.67|13
1656848210000|2022-07-03 11:36:50|1063.08|1057.68|1063.01|1057.61|1063.08|1057.68|1062.98|1057.58|17
1656848220000|2022-07-03 11:37:00|1063.03|1057.63|1063.15|1057.75|1063.15|1057.75|1063.03|1057.63|9
1656848230000|2022-07-03 11:37:10|1063.14|1057.74|1063.17|1057.77|1063.18|1057.78|1063.14|1057.74|12
1656848240000|2022-07-03 11:37:20|1063.18|1057.78|1063.18|1057.78|1063.19|1057.79|1063.18|1057.78|3
1656848250000|2022-07-03 11:37:30|1063.17|1057.77|1063.09|1057.69|1063.18|1057.78|1063.05|1057.65|18
1656848260000|2022-07-03 11:37:40|1063.1|1057.7|1063.1|1057.7|1063.14|1057.74|1063.09|1057.69|17
1656848270000|2022-07-03 11:37:50|1063.11|1057.71|1063.16|1057.76|1063.16|1057.76|1063.11|1057.71|14
1656848280000|2022-07-03 11:38:00|1063.17|1057.77|1063.17|1057.77|1063.19|1057.79|1063.07|1057.67|21
1656848290000|2022-07-03 11:38:10|1063.18|1057.78|1063.13|1057.73|1063.18|1057.78|1063.12|1057.72|13
1656848300000|2022-07-03 11:38:20|1063.12|1057.72|1063.08|1057.68|1063.13|1057.73|1063.07|1057.67|12
1656848310000|2022-07-03 11:38:30|1063.07|1057.67|1062.68|1057.28|1063.07|1057.67|1062.65|1057.25|21
1656848320000|2022-07-03 11:38:40|1062.65|1057.25|1062.65|1057.25|1062.68|1057.28|1062.64|1057.24|17
1656848330000|2022-07-03 11:38:50|1062.64|1057.24|1062.78|1057.38|1062.8|1057.4|1062.63|1057.23|16
1656848340000|2022-07-03 11:39:00|1062.77|1057.37|1062.68|1057.28|1062.83|1057.43|1062.63|1057.23|31
1656848350000|2022-07-03 11:39:10|1062.7|1057.3|1062.74|1057.34|1062.76|1057.36|1062.7|1057.3|20
1656848360000|2022-07-03 11:39:20|1062.76|1057.36|1062.79|1057.39|1062.79|1057.39|1062.74|1057.34|12
1656848370000|2022-07-03 11:39:30|1062.78|1057.38|1062.71|1057.31|1062.78|1057.38|1062.71|1057.31|5
1656848380000|2022-07-03 11:39:40|1062.72|1057.32|1062.81|1057.41|1062.83|1057.43|1062.72|1057.32|18
1656848390000|2022-07-03 11:39:50|1062.79|1057.39|1062.83|1057.43|1062.84|1057.44|1062.79|1057.39|12
1656848400000|2022-07-03 11:40:00|1062.74|1057.34|1062.73|1057.33|1062.75|1057.35|1062.71|1057.31|13
1656848410000|2022-07-03 11:40:10|1062.65|1057.25|1062.17|1056.77|1062.65|1057.25|1062.16|1056.76|28
1656848420000|2022-07-03 11:40:20|1062.25|1056.85|1062.35|1056.95|1062.37|1056.97|1062.25|1056.85|22
1656848430000|2022-07-03 11:40:30|1062.37|1056.97|1062.27|1056.87|1062.38|1056.98|1062.26|1056.86|23
1656848440000|2022-07-03 11:40:40|1062.28|1056.88|1062.32|1056.92|1062.32|1056.92|1062.28|1056.88|22
1656848450000|2022-07-03 11:40:50|1062.31|1056.91|1062.31|1056.91|1062.32|1056.92|1062.29|1056.89|12
1656848460000|2022-07-03 11:41:00|1062.3|1056.9|1062.51|1057.11|1062.51|1057.11|1062.3|1056.9|15
1656848470000|2022-07-03 11:41:10|1062.52|1057.12|1062.42|1057.02|1062.54|1057.14|1062.42|1057.02|26
1656848480000|2022-07-03 11:41:20|1062.41|1057.01|1062.46|1057.06|1062.46|1057.06|1062.4|1057|13
1656848490000|2022-07-03 11:41:30|1062.45|1057.05|1062.45|1057.05|1062.48|1057.08|1062.43|1057.03|16
1656848500000|2022-07-03 11:41:40|1062.43|1057.03|1062.4|1057|1062.44|1057.04|1062.38|1056.98|17
1656848510000|2022-07-03 11:41:50|1062.39|1056.99|1062.46|1057.06|1062.46|1057.06|1062.39|1056.99|18
1656848520000|2022-07-03 11:42:00|1062.47|1057.07|1062.49|1057.09|1062.5|1057.1|1062.44|1057.04|20
1656848530000|2022-07-03 11:42:10|1062.51|1057.11|1062.53|1057.13|1062.55|1057.15|1062.51|1057.11|10
1656848540000|2022-07-03 11:42:20|1062.54|1057.14|1062.4|1057|1062.54|1057.14|1062.37|1056.97|18
1656848550000|2022-07-03 11:42:30|1062.41|1057.01|1062.29|1056.89|1062.42|1057.02|1062.29|1056.89|21
1656848560000|2022-07-03 11:42:40|1062.31|1056.91|1062.33|1056.93|1062.34|1056.94|1062.28|1056.88|26
1656848570000|2022-07-03 11:42:50|1062.32|1056.92|1062.36|1056.96|1062.38|1056.98|1062.31|1056.91|22
1656848580000|2022-07-03 11:43:00|1062.37|1056.97|1062.33|1056.93|1062.37|1056.97|1062.32|1056.92|14
1656848590000|2022-07-03 11:43:10|1062.27|1056.87|1062.23|1056.83|1062.29|1056.89|1062.23|1056.83|24
1656848600000|2022-07-03 11:43:20|1062.24|1056.84|1062.34|1056.94|1062.35|1056.95|1062.22|1056.82|23
1656848610000|2022-07-03 11:43:30|1062.32|1056.92|1062.47|1057.07|1062.47|1057.07|1062.32|1056.92|15
1656848620000|2022-07-03 11:43:40|1062.45|1057.05|1062.51|1057.11|1062.59|1057.19|1062.42|1057.02|23
1656848630000|2022-07-03 11:43:50|1062.54|1057.14|1062.47|1057.07|1062.55|1057.15|1062.43|1057.03|11
1656848640000|2022-07-03 11:44:00|1062.48|1057.08|1062.51|1057.11|1062.59|1057.19|1062.48|1057.08|16
1656848650000|2022-07-03 11:44:10|1062.52|1057.12|1062.67|1057.27|1062.68|1057.28|1062.51|1057.11|16
1656848660000|2022-07-03 11:44:20|1062.66|1057.26|1062.79|1057.39|1062.85|1057.45|1062.65|1057.25|26
1656848670000|2022-07-03 11:44:30|1062.78|1057.38|1062.85|1057.45|1062.9|1057.5|1062.78|1057.38|21
1656848680000|2022-07-03 11:44:40|1062.84|1057.44|1063.04|1057.64|1063.04|1057.64|1062.84|1057.44|18
1656848690000|2022-07-03 11:44:50|1062.97|1057.57|1062.84|1057.44|1063.01|1057.61|1062.84|1057.44|18
1656848700000|2022-07-03 11:45:00|1062.83|1057.43|1062.35|1056.95|1062.83|1057.43|1062.35|1056.95|22
1656848710000|2022-07-03 11:45:10|1062.31|1056.91|1062.14|1056.74|1062.31|1056.91|1062.12|1056.72|15
1656848720000|2022-07-03 11:45:20|1062.15|1056.75|1062.21|1056.81|1062.21|1056.81|1062.14|1056.74|6
1656848730000|2022-07-03 11:45:30|1062.22|1056.82|1062.39|1056.99|1062.4|1057|1062.22|1056.82|16
1656848740000|2022-07-03 11:45:40|1062.35|1056.95|1062.26|1056.86|1062.35|1056.95|1062.23|1056.83|18
1656848750000|2022-07-03 11:45:50|1062.25|1056.85|1062.72|1057.32|1062.8|1057.4|1062.25|1056.85|16
1656848760000|2022-07-03 11:46:00|1062.71|1057.31|1062.76|1057.36|1062.76|1057.36|1062.7|1057.3|12
1656848770000|2022-07-03 11:46:10|1062.75|1057.35|1062.93|1057.53|1062.93|1057.53|1062.74|1057.34|19
1656848780000|2022-07-03 11:46:20|1062.94|1057.54|1062.87|1057.47|1063|1057.6|1062.83|1057.43|23
1656848790000|2022-07-03 11:46:30|1062.88|1057.48|1062.88|1057.48|1062.9|1057.5|1062.85|1057.45|16
1656848800000|2022-07-03 11:46:40|1062.9|1057.5|1062.96|1057.56|1062.97|1057.57|1062.87|1057.47|10
1656848810000|2022-07-03 11:46:50|1062.97|1057.57|1062.79|1057.39|1062.97|1057.57|1062.74|1057.34|18
1656848820000|2022-07-03 11:47:00|1062.8|1057.4|1062.9|1057.5|1062.9|1057.5|1062.79|1057.39|22
1656848830000|2022-07-03 11:47:10|1062.96|1057.56|1062.77|1057.37|1062.98|1057.58|1062.76|1057.36|16
1656848840000|2022-07-03 11:47:20|1062.76|1057.36|1062.8|1057.4|1062.82|1057.42|1062.76|1057.36|12
1656848850000|2022-07-03 11:47:30|1062.79|1057.39|1062.82|1057.42|1062.83|1057.43|1062.79|1057.39|10
1656848860000|2022-07-03 11:47:40|1062.83|1057.43|1062.81|1057.41|1062.84|1057.44|1062.8|1057.4|9
1656848870000|2022-07-03 11:47:50|1062.8|1057.4|1062.82|1057.42|1062.82|1057.42|1062.78|1057.38|5
1656848880000|2022-07-03 11:48:00|1062.81|1057.41|1062.53|1057.13|1062.83|1057.43|1062.5|1057.1|16
1656848890000|2022-07-03 11:48:10|1062.44|1057.04|1062.08|1056.68|1062.44|1057.04|1062.03|1056.63|25
1656848900000|2022-07-03 11:48:20|1062.09|1056.69|1062.13|1056.73|1062.14|1056.74|1062.08|1056.68|15
1656848910000|2022-07-03 11:48:30|1062.14|1056.74|1062.09|1056.69|1062.17|1056.77|1062.09|1056.69|11
1656848920000|2022-07-03 11:48:40|1062.1|1056.7|1062.25|1056.85|1062.26|1056.86|1062.1|1056.7|16
1656848930000|2022-07-03 11:48:50|1062.24|1056.84|1062.19|1056.79|1062.24|1056.84|1062.19|1056.79|6
1656848940000|2022-07-03 11:49:00|1062.18|1056.78|1062.48|1057.08|1062.49|1057.09|1062.18|1056.78|18
1656848950000|2022-07-03 11:49:10|1062.47|1057.07|1062.33|1056.93|1062.48|1057.08|1062.31|1056.91|12
1656848960000|2022-07-03 11:49:20|1062.32|1056.92|1062.37|1056.97|1062.37|1056.97|1062.3|1056.9|16
1656848970000|2022-07-03 11:49:30|1062.34|1056.94|1062.46|1057.06|1062.49|1057.09|1062.29|1056.89|21
1656848980000|2022-07-03 11:49:40|1062.4|1057|1062.46|1057.06|1062.47|1057.07|1062.4|1057|11
1656848990000|2022-07-03 11:49:50|1062.45|1057.05|1062.26|1056.86|1062.45|1057.05|1062.26|1056.86|13
1656849000000|2022-07-03 11:50:00|1062.28|1056.88|1062.25|1056.85|1062.28|1056.88|1062.24|1056.84|14
1656849010000|2022-07-03 11:50:10|1062.26|1056.86|1062.24|1056.84|1062.26|1056.86|1062.24|1056.84|9
1656849020000|2022-07-03 11:50:20|1062.25|1056.85|1062.5|1057.1|1062.51|1057.11|1062.25|1056.85|19
1656849030000|2022-07-03 11:50:30|1062.51|1057.11|1062.52|1057.12|1062.53|1057.13|1062.5|1057.1|10
1656849040000|2022-07-03 11:50:40|1062.51|1057.11|1062.55|1057.15|1062.55|1057.15|1062.51|1057.11|8
1656849050000|2022-07-03 11:50:50|1062.56|1057.16|1062.5|1057.1|1062.6|1057.2|1062.42|1057.02|11
1656849060000|2022-07-03 11:51:00|1062.53|1057.13|1062.53|1057.13|1062.54|1057.14|1062.52|1057.12|13
1656849070000|2022-07-03 11:51:10|1062.52|1057.12|1062.7|1057.3|1062.71|1057.31|1062.52|1057.12|14
1656849080000|2022-07-03 11:51:20|1062.69|1057.29|1062.79|1057.39|1062.79|1057.39|1062.69|1057.29|11
1656849090000|2022-07-03 11:51:30|1062.8|1057.4|1062.8|1057.4|1062.8|1057.4|1062.73|1057.33|16
1656849100000|2022-07-03 11:51:40|1062.79|1057.39|1062.77|1057.37|1062.8|1057.4|1062.77|1057.37|14
1656849110000|2022-07-03 11:51:50|1062.76|1057.36|1062.78|1057.38|1062.78|1057.38|1062.76|1057.36|4
1656849120000|2022-07-03 11:52:00|1062.79|1057.39|1062.74|1057.34|1062.79|1057.39|1062.72|1057.32|18
1656849130000|2022-07-03 11:52:10|1062.75|1057.35|1062.73|1057.33|1062.77|1057.37|1062.73|1057.33|7
1656849140000|2022-07-03 11:52:20|1062.77|1057.37|1062.77|1057.37|1062.78|1057.38|1062.75|1057.35|11
1656849150000|2022-07-03 11:52:30|1062.78|1057.38|1062.78|1057.38|1062.78|1057.38|1062.73|1057.33|9
1656849160000|2022-07-03 11:52:40|1062.79|1057.39|1062.79|1057.39|1062.79|1057.39|1062.77|1057.37|4
1656849170000|2022-07-03 11:52:50|1062.8|1057.4|1062.94|1057.54|1062.94|1057.54|1062.8|1057.4|11
1656849180000|2022-07-03 11:53:00|1062.93|1057.53|1063.49|1058.09|1063.49|1058.09|1062.9|1057.5|24
1656849190000|2022-07-03 11:53:10|1063.51|1058.11|1062.41|1057.01|1063.51|1058.11|1062.41|1057.01|31
1656849200000|2022-07-03 11:53:20|1062.45|1057.05|1062.61|1057.21|1062.62|1057.22|1062.42|1057.02|26
1656849210000|2022-07-03 11:53:30|1062.6|1057.2|1062.49|1057.09|1062.6|1057.2|1062.47|1057.07|25
1656849220000|2022-07-03 11:53:40|1062.5|1057.1|1062.56|1057.16|1062.56|1057.16|1062.5|1057.1|14
1656849230000|2022-07-03 11:53:50|1062.58|1057.18|1062.58|1057.18|1062.6|1057.2|1062.56|1057.16|12
1656849240000|2022-07-03 11:54:00|1062.59|1057.19|1062.59|1057.19|1062.61|1057.21|1062.56|1057.16|15
1656849250000|2022-07-03 11:54:10|1062.6|1057.2|1062.77|1057.37|1062.79|1057.39|1062.59|1057.19|12
1656849260000|2022-07-03 11:54:20|1062.76|1057.36|1062.74|1057.34|1062.78|1057.38|1062.74|1057.34|14
1656849270000|2022-07-03 11:54:30|1062.69|1057.29|1062.6|1057.2|1062.69|1057.29|1062.57|1057.17|19
1656849280000|2022-07-03 11:54:40|1062.59|1057.19|1062.6|1057.2|1062.61|1057.21|1062.59|1057.19|5
1656849290000|2022-07-03 11:54:50|1062.59|1057.19|1062.63|1057.23|1062.65|1057.25|1062.58|1057.18|11
1656849300000|2022-07-03 11:55:00|1062.64|1057.24|1062.72|1057.32|1062.76|1057.36|1062.63|1057.23|21
1656849310000|2022-07-03 11:55:10|1062.74|1057.34|1062.76|1057.36|1062.76|1057.36|1062.67|1057.27|16
1656849320000|2022-07-03 11:55:20|1062.73|1057.33|1062.77|1057.37|1062.77|1057.37|1062.72|1057.32|6
1656849330000|2022-07-03 11:55:30|1062.75|1057.35|1062.75|1057.35|1062.75|1057.35|1062.74|1057.34|5
1656849340000|2022-07-03 11:55:40|1062.74|1057.34|1062.71|1057.31|1062.75|1057.35|1062.69|1057.29|8
1656849350000|2022-07-03 11:55:50|1062.7|1057.3|1062.64|1057.24|1062.73|1057.33|1062.64|1057.24|7
1656849360000|2022-07-03 11:56:00|1062.65|1057.25|1062.75|1057.35|1062.75|1057.35|1062.65|1057.25|6
1656849370000|2022-07-03 11:56:10|1062.73|1057.33|1062.85|1057.45|1062.89|1057.49|1062.71|1057.31|16
1656849380000|2022-07-03 11:56:20|1062.82|1057.42|1062.39|1056.99|1062.84|1057.44|1062.37|1056.97|27
1656849390000|2022-07-03 11:56:30|1062.4|1057|1062.5|1057.1|1062.5|1057.1|1062.4|1057|20
1656849400000|2022-07-03 11:56:40|1062.49|1057.09|1062.55|1057.15|1062.58|1057.18|1062.49|1057.09|18
1656849410000|2022-07-03 11:56:50|1062.56|1057.16|1062.54|1057.14|1062.58|1057.18|1062.53|1057.13|19
1656849420000|2022-07-03 11:57:00|1062.56|1057.16|1062.1|1056.7|1062.57|1057.17|1062.06|1056.66|24
1656849430000|2022-07-03 11:57:10|1062.11|1056.71|1062.21|1056.81|1062.21|1056.81|1062.11|1056.71|22
1656849440000|2022-07-03 11:57:20|1062.22|1056.82|1062.4|1057|1062.4|1057|1062.19|1056.79|19
1656849450000|2022-07-03 11:57:30|1062.38|1056.98|1062.39|1056.99|1062.44|1057.04|1062.38|1056.98|24
1656849460000|2022-07-03 11:57:40|1062.33|1056.93|1062.3|1056.9|1062.33|1056.93|1062.26|1056.86|21
1656849470000|2022-07-03 11:57:50|1062.29|1056.89|1062.19|1056.79|1062.31|1056.91|1062.16|1056.76|20
1656849480000|2022-07-03 11:58:00|1062.18|1056.78|1062.31|1056.91|1062.31|1056.91|1062.16|1056.76|22
1656849490000|2022-07-03 11:58:10|1062.28|1056.88|1062.38|1056.98|1062.4|1057|1062.27|1056.87|21
1656849500000|2022-07-03 11:58:20|1062.4|1057|1062.42|1057.02|1062.43|1057.03|1062.4|1057|11
1656849510000|2022-07-03 11:58:30|1062.43|1057.03|1062.35|1056.95|1062.43|1057.03|1062.33|1056.93|20
1656849520000|2022-07-03 11:58:40|1062.36|1056.96|1062.36|1056.96|1062.36|1056.96|1062.35|1056.95|7
1656849530000|2022-07-03 11:58:50|1062.35|1056.95|1062.41|1057.01|1062.41|1057.01|1062.35|1056.95|8
1656849540000|2022-07-03 11:59:00|1062.4|1057|1062.37|1056.97|1062.41|1057.01|1062.37|1056.97|11
1656849550000|2022-07-03 11:59:10|1062.4|1057|1062.39|1056.99|1062.41|1057.01|1062.39|1056.99|12
1656849560000|2022-07-03 11:59:20|1062.4|1057|1062.41|1057.01|1062.42|1057.02|1062.4|1057|6
1656849570000|2022-07-03 11:59:30|1062.42|1057.02|1062.43|1057.03|1062.44|1057.04|1062.41|1057.01|9
1656849580000|2022-07-03 11:59:40|1062.41|1057.01|1062.44|1057.04|1062.56|1057.16|1062.38|1056.98|20
1656849590000|2022-07-03 11:59:50|1062.43|1057.03|1062.4|1057|1062.43|1057.03|1062.4|1057|5
1656849600000|2022-07-03 12:00:00|1062.3|1056.9|1062.05|1056.65|1062.37|1056.97|1062.05|1056.65|27
1656849610000|2022-07-03 12:00:10|1062.07|1056.67|1062.42|1057.02|1062.44|1057.04|1062.07|1056.67|21
1656849620000|2022-07-03 12:00:20|1062.43|1057.03|1062.98|1057.58|1063.08|1057.68|1062.43|1057.03|29
1656849630000|2022-07-03 12:00:30|1062.96|1057.56|1062.98|1057.58|1062.99|1057.59|1062.96|1057.56|8
1656849640000|2022-07-03 12:00:40|1062.99|1057.59|1062.94|1057.54|1063|1057.6|1062.94|1057.54|9
1656849650000|2022-07-03 12:00:50|1062.93|1057.53|1063.06|1057.66|1063.06|1057.66|1062.93|1057.53|18
1656849660000|2022-07-03 12:01:00|1063.07|1057.67|1062.98|1057.58|1063.07|1057.67|1062.97|1057.57|18
1656849670000|2022-07-03 12:01:10|1062.97|1057.57|1062.99|1057.59|1063|1057.6|1062.97|1057.57|13
1656849680000|2022-07-03 12:01:20|1062.96|1057.56|1063|1057.6|1063.01|1057.61|1062.94|1057.54|19
1656849690000|2022-07-03 12:01:30|1062.99|1057.59|1063.07|1057.67|1063.07|1057.67|1062.99|1057.59|17
1656849700000|2022-07-03 12:01:40|1063.08|1057.68|1063.22|1057.82|1063.23|1057.83|1063.08|1057.68|19
1656849710000|2022-07-03 12:01:50|1063.21|1057.81|1063.23|1057.83|1063.29|1057.89|1063.21|1057.81|9
1656849720000|2022-07-03 12:02:00|1063.24|1057.84|1063.25|1057.85|1063.25|1057.85|1063.21|1057.81|15
1656849730000|2022-07-03 12:02:10|1063.23|1057.83|1062.98|1057.58|1063.24|1057.84|1062.98|1057.58|25
1656849740000|2022-07-03 12:02:20|1062.96|1057.56|1063.03|1057.63|1063.03|1057.63|1062.92|1057.52|16
1656849750000|2022-07-03 12:02:30|1063.02|1057.62|1063.02|1057.62|1063.07|1057.67|1062.97|1057.57|28
1656849760000|2022-07-03 12:02:40|1063.01|1057.61|1063.07|1057.67|1063.07|1057.67|1063|1057.6|13
1656849770000|2022-07-03 12:02:50|1063.06|1057.66|1063.09|1057.69|1063.1|1057.7|1063.06|1057.66|9
1656849780000|2022-07-03 12:03:00|1063.22|1057.82|1063.52|1058.12|1063.52|1058.12|1063.15|1057.75|23
1656849790000|2022-07-03 12:03:10|1063.55|1058.15|1063.49|1058.09|1063.55|1058.15|1063.49|1058.09|17
1656849800000|2022-07-03 12:03:20|1063.52|1058.12|1063.47|1058.07|1063.53|1058.13|1063.41|1058.01|21
1656849810000|2022-07-03 12:03:30|1063.48|1058.08|1062.54|1057.14|1063.48|1058.08|1062.53|1057.13|23
1656849820000|2022-07-03 12:03:40|1062.55|1057.15|1062.76|1057.36|1062.84|1057.44|1062.54|1057.14|14
1656849830000|2022-07-03 12:03:50|1062.74|1057.34|1062.69|1057.29|1062.74|1057.34|1062.63|1057.23|23
1656849840000|2022-07-03 12:04:00|1062.7|1057.3|1062.72|1057.32|1062.73|1057.33|1062.68|1057.28|12
1656849850000|2022-07-03 12:04:10|1062.71|1057.31|1062.71|1057.31|1062.71|1057.31|1062.7|1057.3|9
1656849860000|2022-07-03 12:04:20|1062.7|1057.3|1062.71|1057.31|1062.71|1057.31|1062.7|1057.3|8
1656849870000|2022-07-03 12:04:30|1062.72|1057.32|1062.72|1057.32|1062.72|1057.32|1062.7|1057.3|15
1656849880000|2022-07-03 12:04:40|1062.71|1057.31|1062.73|1057.33|1062.74|1057.34|1062.71|1057.31|8
1656849890000|2022-07-03 12:04:50|1062.74|1057.34|1062.88|1057.48|1062.88|1057.48|1062.74|1057.34|9
1656849900000|2022-07-03 12:05:00|1062.86|1057.46|1062.88|1057.48|1062.88|1057.48|1062.86|1057.46|3
1656849910000|2022-07-03 12:05:10|1062.9|1057.5|1062.91|1057.51|1062.98|1057.58|1062.89|1057.49|13
1656849920000|2022-07-03 12:05:20|1062.9|1057.5|1062.92|1057.52|1062.94|1057.54|1062.9|1057.5|11
1656849930000|2022-07-03 12:05:30|1062.93|1057.53|1063.11|1057.71|1063.13|1057.73|1062.93|1057.53|17
1656849940000|2022-07-03 12:05:40|1063.12|1057.72|1063.21|1057.81|1063.32|1057.92|1063.11|1057.71|26
1656849950000|2022-07-03 12:05:50|1063.2|1057.8|1063.29|1057.89|1063.32|1057.92|1063.2|1057.8|18
1656849960000|2022-07-03 12:06:00|1063.26|1057.86|1063.25|1057.85|1063.33|1057.93|1063.22|1057.82|28
1656849970000|2022-07-03 12:06:10|1063.24|1057.84|1063.36|1057.96|1063.37|1057.97|1063.24|1057.84|21
1656849980000|2022-07-03 12:06:20|1063.35|1057.95|1063.23|1057.83|1063.35|1057.95|1063.19|1057.79|23
1656849990000|2022-07-03 12:06:30|1063.22|1057.82|1063.21|1057.81|1063.25|1057.85|1063.21|1057.81|15
1656850000000|2022-07-03 12:06:40|1063.27|1057.87|1063.28|1057.88|1063.29|1057.89|1063.23|1057.83|19
1656850010000|2022-07-03 12:06:50|1063.25|1057.85|1063.5|1058.1|1063.55|1058.15|1063.25|1057.85|29
1656850020000|2022-07-03 12:07:00|1063.54|1058.14|1063.57|1058.17|1063.62|1058.22|1063.53|1058.13|25
1656850030000|2022-07-03 12:07:10|1063.59|1058.19|1063.85|1058.45|1063.86|1058.46|1063.56|1058.16|23
1656850040000|2022-07-03 12:07:20|1063.86|1058.46|1063.98|1058.58|1064.08|1058.68|1063.86|1058.46|29
1656850050000|2022-07-03 12:07:30|1063.99|1058.59|1063.88|1058.48|1064.07|1058.67|1063.88|1058.48|21
1656850060000|2022-07-03 12:07:40|1063.9|1058.5|1063.81|1058.41|1063.96|1058.56|1063.79|1058.39|24
1656850070000|2022-07-03 12:07:50|1063.8|1058.4|1063.65|1058.25|1063.85|1058.45|1063.65|1058.25|14
1656850080000|2022-07-03 12:08:00|1063.62|1058.22|1063.48|1058.08|1063.62|1058.22|1063.45|1058.05|26
1656850090000|2022-07-03 12:08:10|1063.49|1058.09|1063.6|1058.2|1063.62|1058.22|1063.48|1058.08|18
1656850100000|2022-07-03 12:08:20|1063.59|1058.19|1063.49|1058.09|1063.6|1058.2|1063.49|1058.09|13
1656850110000|2022-07-03 12:08:30|1063.5|1058.1|1063.68|1058.28|1063.68|1058.28|1063.49|1058.09|22
1656850120000|2022-07-03 12:08:40|1063.7|1058.3|1063.79|1058.39|1063.82|1058.42|1063.7|1058.3|14
1656850130000|2022-07-03 12:08:50|1063.8|1058.4|1063.81|1058.41|1063.83|1058.43|1063.79|1058.39|12
1656850140000|2022-07-03 12:09:00|1063.8|1058.4|1063.93|1058.53|1063.93|1058.53|1063.79|1058.39|18
1656850150000|2022-07-03 12:09:10|1063.94|1058.54|1063.95|1058.55|1064.04|1058.64|1063.92|1058.52|17
1656850160000|2022-07-03 12:09:20|1063.94|1058.54|1063.81|1058.41|1063.96|1058.56|1063.81|1058.41|12
1656850170000|2022-07-03 12:09:30|1063.82|1058.42|1063.88|1058.48|1063.89|1058.49|1063.82|1058.42|15
1656850180000|2022-07-03 12:09:40|1063.87|1058.47|1063.95|1058.55|1063.95|1058.55|1063.84|1058.44|18
1656850190000|2022-07-03 12:09:50|1063.94|1058.54|1063.96|1058.56|1063.99|1058.59|1063.94|1058.54|13
1656850200000|2022-07-03 12:10:00|1063.97|1058.57|1064.1|1058.7|1064.1|1058.7|1063.94|1058.54|20
1656850210000|2022-07-03 12:10:10|1064.11|1058.71|1064.11|1058.71|1064.29|1058.89|1064.11|1058.71|19
1656850220000|2022-07-03 12:10:20|1064.13|1058.73|1063.94|1058.54|1064.13|1058.73|1063.93|1058.53|27
1656850230000|2022-07-03 12:10:30|1063.93|1058.53|1063.69|1058.29|1063.95|1058.55|1063.62|1058.22|22
1656850240000|2022-07-03 12:10:40|1063.68|1058.28|1063.69|1058.29|1063.74|1058.34|1063.68|1058.28|19
1656850250000|2022-07-03 12:10:50|1063.68|1058.28|1063.73|1058.33|1063.74|1058.34|1063.67|1058.27|13
1656850260000|2022-07-03 12:11:00|1063.74|1058.34|1063.86|1058.46|1063.96|1058.56|1063.72|1058.32|13
1656850270000|2022-07-03 12:11:10|1063.88|1058.48|1063.83|1058.43|1063.88|1058.48|1063.82|1058.42|11
1656850280000|2022-07-03 12:11:20|1063.84|1058.44|1063.76|1058.36|1063.84|1058.44|1063.76|1058.36|6
1656850290000|2022-07-03 12:11:30|1063.62|1058.22|1063.47|1058.07|1063.62|1058.22|1063.45|1058.05|15
1656850300000|2022-07-03 12:11:40|1063.46|1058.06|1063.5|1058.1|1063.5|1058.1|1063.44|1058.04|17
1656850310000|2022-07-03 12:11:50|1063.49|1058.09|1063.48|1058.08|1063.56|1058.16|1063.45|1058.05|19
1656850320000|2022-07-03 12:12:00|1063.47|1058.07|1063.71|1058.31|1063.77|1058.37|1063.47|1058.07|25
1656850330000|2022-07-03 12:12:10|1063.72|1058.32|1063.7|1058.3|1063.72|1058.32|1063.67|1058.27|27
1656850340000|2022-07-03 12:12:20|1063.71|1058.31|1063.85|1058.45|1063.85|1058.45|1063.68|1058.28|21
1656850350000|2022-07-03 12:12:30|1063.86|1058.46|1063.89|1058.49|1063.91|1058.51|1063.86|1058.46|17
1656850360000|2022-07-03 12:12:40|1063.88|1058.48|1063.88|1058.48|1063.89|1058.49|1063.88|1058.48|5
1656850370000|2022-07-03 12:12:50|1063.87|1058.47|1063.8|1058.4|1063.89|1058.49|1063.75|1058.35|21
1656850380000|2022-07-03 12:13:00|1063.81|1058.41|1063.58|1058.18|1063.81|1058.41|1063.53|1058.13|26
1656850390000|2022-07-03 12:13:10|1063.57|1058.17|1063.41|1058.01|1063.59|1058.19|1063.41|1058.01|19
1656850400000|2022-07-03 12:13:20|1063.42|1058.02|1063.36|1057.96|1063.45|1058.05|1063.35|1057.95|16
1656850410000|2022-07-03 12:13:30|1063.37|1057.97|1063.21|1057.81|1063.38|1057.98|1063.21|1057.81|24
1656850420000|2022-07-03 12:13:40|1063.22|1057.82|1063.21|1057.81|1063.22|1057.82|1063.19|1057.79|15
1656850430000|2022-07-03 12:13:50|1063.22|1057.82|1063.11|1057.71|1063.23|1057.83|1063.07|1057.67|15
1656850440000|2022-07-03 12:14:00|1063.09|1057.69|1063.12|1057.72|1063.14|1057.74|1063.03|1057.63|19
1656850450000|2022-07-03 12:14:10|1063.13|1057.73|1063.13|1057.73|1063.15|1057.75|1063.11|1057.71|20
1656850460000|2022-07-03 12:14:20|1063.12|1057.72|1063.15|1057.75|1063.15|1057.75|1063.1|1057.7|15
1656850470000|2022-07-03 12:14:30|1063.16|1057.76|1063.2|1057.8|1063.22|1057.82|1063.15|1057.75|11
1656850480000|2022-07-03 12:14:40|1063.21|1057.81|1063.37|1057.97|1063.4|1058|1063.2|1057.8|13
1656850490000|2022-07-03 12:14:50|1063.35|1057.95|1063.32|1057.92|1063.37|1057.97|1063.26|1057.86|14
1656850500000|2022-07-03 12:15:00|1063.33|1057.93|1063.48|1058.08|1063.56|1058.16|1063.33|1057.93|31
1656850510000|2022-07-03 12:15:10|1063.47|1058.07|1063.47|1058.07|1063.48|1058.08|1063.46|1058.06|8
1656850520000|2022-07-03 12:15:20|1063.46|1058.06|1063.7|1058.3|1063.71|1058.31|1063.46|1058.06|29
1656850530000|2022-07-03 12:15:30|1063.72|1058.32|1063.86|1058.46|1063.87|1058.47|1063.72|1058.32|12
1656850540000|2022-07-03 12:15:40|1063.84|1058.44|1063.79|1058.39|1063.86|1058.46|1063.77|1058.37|25
1656850550000|2022-07-03 12:15:50|1063.84|1058.44|1063.77|1058.37|1063.85|1058.45|1063.77|1058.37|22
1656850560000|2022-07-03 12:16:00|1063.8|1058.4|1063.72|1058.32|1063.8|1058.4|1063.67|1058.27|19
1656850570000|2022-07-03 12:16:10|1063.69|1058.29|1063.7|1058.3|1063.71|1058.31|1063.68|1058.28|15
1656850580000|2022-07-03 12:16:20|1063.69|1058.29|1063.69|1058.29|1063.7|1058.3|1063.67|1058.27|24
1656850590000|2022-07-03 12:16:30|1063.67|1058.27|1063.68|1058.28|1063.7|1058.3|1063.66|1058.26|15
1656850600000|2022-07-03 12:16:40|1063.69|1058.29|1063.68|1058.28|1063.7|1058.3|1063.67|1058.27|19
1656850610000|2022-07-03 12:16:50|1063.67|1058.27|1063.71|1058.31|1063.75|1058.35|1063.67|1058.27|13
1656850620000|2022-07-03 12:17:00|1063.74|1058.34|1063.75|1058.35|1063.79|1058.39|1063.69|1058.29|19
1656850630000|2022-07-03 12:17:10|1063.74|1058.34|1063.11|1057.71|1063.74|1058.34|1063.11|1057.71|17
1656850640000|2022-07-03 12:17:20|1063.09|1057.69|1062.98|1057.58|1063.09|1057.69|1062.97|1057.57|22
1656850650000|2022-07-03 12:17:30|1062.97|1057.57|1062.96|1057.56|1063.01|1057.61|1062.96|1057.56|21
1656850660000|2022-07-03 12:17:40|1062.98|1057.58|1062.9|1057.5|1062.99|1057.59|1062.9|1057.5|16
1656850670000|2022-07-03 12:17:50|1062.88|1057.48|1062.89|1057.49|1062.92|1057.52|1062.86|1057.46|22
1656850680000|2022-07-03 12:18:00|1062.9|1057.5|1062.9|1057.5|1062.91|1057.51|1062.88|1057.48|14
1656850690000|2022-07-03 12:18:10|1062.89|1057.49|1062.89|1057.49|1062.9|1057.5|1062.88|1057.48|7
1656850700000|2022-07-03 12:18:20|1062.88|1057.48|1062.86|1057.46|1062.9|1057.5|1062.86|1057.46|8
1656850710000|2022-07-03 12:18:30|1062.85|1057.45|1062.82|1057.42|1062.85|1057.45|1062.81|1057.41|4
1656850720000|2022-07-03 12:18:40|1062.84|1057.44|1062.75|1057.35|1062.84|1057.44|1062.75|1057.35|9
1656850730000|2022-07-03 12:18:50|1062.76|1057.36|1062.77|1057.37|1062.79|1057.39|1062.74|1057.34|20
1656850740000|2022-07-03 12:19:00|1062.75|1057.35|1062.75|1057.35|1062.78|1057.38|1062.75|1057.35|20
1656850750000|2022-07-03 12:19:10|1062.74|1057.34|1062.77|1057.37|1062.78|1057.38|1062.73|1057.33|14
1656850760000|2022-07-03 12:19:20|1062.78|1057.38|1062.77|1057.37|1062.78|1057.38|1062.75|1057.35|10
1656850770000|2022-07-03 12:19:30|1062.76|1057.36|1062.76|1057.36|1062.76|1057.36|1062.72|1057.32|14
1656850780000|2022-07-03 12:19:40|1062.74|1057.34|1062.76|1057.36|1062.77|1057.37|1062.73|1057.33|20
1656850790000|2022-07-03 12:19:50|1062.75|1057.35|1062.67|1057.27|1062.75|1057.35|1062.65|1057.25|23
1656850800000|2022-07-03 12:20:00|1062.66|1057.26|1062.73|1057.33|1062.74|1057.34|1062.66|1057.26|16
1656850810000|2022-07-03 12:20:10|1062.72|1057.32|1062.79|1057.39|1062.86|1057.46|1062.72|1057.32|23
1656850820000|2022-07-03 12:20:20|1062.8|1057.4|1062.78|1057.38|1062.81|1057.41|1062.77|1057.37|18
1656850830000|2022-07-03 12:20:30|1062.77|1057.37|1062.77|1057.37|1062.78|1057.38|1062.75|1057.35|19
1656850840000|2022-07-03 12:20:40|1062.76|1057.36|1062.77|1057.37|1062.78|1057.38|1062.76|1057.36|12
1656850850000|2022-07-03 12:20:50|1062.74|1057.34|1062.7|1057.3|1062.79|1057.39|1062.68|1057.28|20
1656850860000|2022-07-03 12:21:00|1062.71|1057.31|1062.93|1057.53|1063|1057.6|1062.71|1057.31|25
1656850870000|2022-07-03 12:21:10|1062.94|1057.54|1062.95|1057.55|1062.97|1057.57|1062.85|1057.45|26
1656850880000|2022-07-03 12:21:20|1062.93|1057.53|1062.96|1057.56|1063|1057.6|1062.86|1057.46|28
1656850890000|2022-07-03 12:21:30|1062.98|1057.58|1062.98|1057.58|1062.99|1057.59|1062.95|1057.55|12
1656850900000|2022-07-03 12:21:40|1063|1057.6|1063.11|1057.71|1063.31|1057.91|1062.97|1057.57|25
1656850910000|2022-07-03 12:21:50|1063.12|1057.72|1063.12|1057.72|1063.17|1057.77|1063.06|1057.66|23
1656850920000|2022-07-03 12:22:00|1063.13|1057.73|1062.86|1057.46|1063.15|1057.75|1062.83|1057.43|20
1656850930000|2022-07-03 12:22:10|1062.87|1057.47|1062.88|1057.48|1062.88|1057.48|1062.83|1057.43|16
1656850940000|2022-07-03 12:22:20|1062.89|1057.49|1062.88|1057.48|1062.89|1057.49|1062.85|1057.45|16
1656850950000|2022-07-03 12:22:30|1062.93|1057.53|1063.09|1057.69|1063.09|1057.69|1062.89|1057.49|24
1656850960000|2022-07-03 12:22:40|1063.08|1057.68|1063.04|1057.64|1063.09|1057.69|1063.03|1057.63|19
1656850970000|2022-07-03 12:22:50|1063.05|1057.65|1062.84|1057.44|1063.05|1057.65|1062.8|1057.4|24
1656850980000|2022-07-03 12:23:00|1062.83|1057.43|1062.9|1057.5|1062.9|1057.5|1062.83|1057.43|19
1656850990000|2022-07-03 12:23:10|1062.91|1057.51|1062.94|1057.54|1062.97|1057.57|1062.88|1057.48|22
1656851000000|2022-07-03 12:23:20|1062.95|1057.55|1062.93|1057.53|1062.95|1057.55|1062.91|1057.51|22
1656851010000|2022-07-03 12:23:30|1062.92|1057.52|1062.92|1057.52|1062.93|1057.53|1062.9|1057.5|20
1656851020000|2022-07-03 12:23:40|1062.93|1057.53|1063.06|1057.66|1063.11|1057.71|1062.92|1057.52|19
1656851030000|2022-07-03 12:23:50|1063.05|1057.65|1063.1|1057.7|1063.13|1057.73|1063.05|1057.65|18
1656851040000|2022-07-03 12:24:00|1063.11|1057.71|1063.12|1057.72|1063.14|1057.74|1063.11|1057.71|15
1656851050000|2022-07-03 12:24:10|1063.13|1057.73|1063.15|1057.75|1063.16|1057.76|1063.12|1057.72|17
1656851060000|2022-07-03 12:24:20|1063.14|1057.74|1063.09|1057.69|1063.15|1057.75|1063.09|1057.69|14
1656851070000|2022-07-03 12:24:30|1063.11|1057.71|1063.12|1057.72|1063.12|1057.72|1063.09|1057.69|13
1656851080000|2022-07-03 12:24:40|1063.1|1057.7|1063.13|1057.73|1063.14|1057.74|1063.1|1057.7|10
1656851090000|2022-07-03 12:24:50|1063.04|1057.64|1062.87|1057.47|1063.04|1057.64|1062.87|1057.47|23
1656851100000|2022-07-03 12:25:00|1062.94|1057.54|1062.91|1057.51|1062.94|1057.54|1062.9|1057.5|21
1656851110000|2022-07-03 12:25:10|1062.9|1057.5|1062.93|1057.53|1062.95|1057.55|1062.9|1057.5|20
1656851120000|2022-07-03 12:25:20|1062.96|1057.56|1062.91|1057.51|1062.96|1057.56|1062.91|1057.51|19
1656851130000|2022-07-03 12:25:30|1062.9|1057.5|1062.92|1057.52|1062.95|1057.55|1062.89|1057.49|9
1656851140000|2022-07-03 12:25:40|1062.93|1057.53|1062.97|1057.57|1062.97|1057.57|1062.91|1057.51|19
1656851150000|2022-07-03 12:25:50|1062.96|1057.56|1062.9|1057.5|1062.96|1057.56|1062.9|1057.5|14
1656851160000|2022-07-03 12:26:00|1062.92|1057.52|1062.91|1057.51|1062.93|1057.53|1062.83|1057.43|12
1656851170000|2022-07-03 12:26:10|1062.92|1057.52|1062.88|1057.48|1062.92|1057.52|1062.83|1057.43|19
1656851180000|2022-07-03 12:26:20|1062.91|1057.51|1062.75|1057.35|1062.91|1057.51|1062.75|1057.35|27
1656851190000|2022-07-03 12:26:30|1062.76|1057.36|1062.75|1057.35|1062.8|1057.4|1062.74|1057.34|24
1656851200000|2022-07-03 12:26:40|1062.73|1057.33|1062.82|1057.42|1062.86|1057.46|1062.71|1057.31|29
1656851210000|2022-07-03 12:26:50|1062.83|1057.43|1062.83|1057.43|1062.83|1057.43|1062.74|1057.34|21
1656851220000|2022-07-03 12:27:00|1062.81|1057.41|1062.46|1057.06|1062.81|1057.41|1062.46|1057.06|28
1656851230000|2022-07-03 12:27:10|1062.51|1057.11|1062.84|1057.44|1062.85|1057.45|1062.51|1057.11|28
1656851240000|2022-07-03 12:27:20|1062.83|1057.43|1063.17|1057.77|1063.18|1057.78|1062.83|1057.43|20
1656851250000|2022-07-03 12:27:30|1063.18|1057.78|1063.43|1058.03|1063.49|1058.09|1063.17|1057.77|28
1656851260000|2022-07-03 12:27:40|1063.42|1058.02|1063.49|1058.09|1063.52|1058.12|1063.41|1058.01|22
1656851270000|2022-07-03 12:27:50|1063.48|1058.08|1063.43|1058.03|1063.49|1058.09|1063.41|1058.01|23
1656851280000|2022-07-03 12:28:00|1063.44|1058.04|1064.41|1059.01|1064.46|1059.06|1063.44|1058.04|29
1656851290000|2022-07-03 12:28:10|1064.4|1059|1064.34|1058.94|1064.48|1059.08|1064.32|1058.92|23
1656851300000|2022-07-03 12:28:20|1064.33|1058.93|1064|1058.6|1064.33|1058.93|1063.98|1058.58|23
1656851310000|2022-07-03 12:28:30|1064.01|1058.61|1064.05|1058.65|1064.14|1058.74|1064.01|1058.61|20
1656851320000|2022-07-03 12:28:40|1064.07|1058.67|1064.08|1058.68|1064.09|1058.69|1064.04|1058.64|23
1656851330000|2022-07-03 12:28:50|1064.09|1058.69|1064.08|1058.68|1064.11|1058.71|1064.07|1058.67|28
1656851340000|2022-07-03 12:29:00|1064.07|1058.67|1064.4|1059|1064.44|1059.04|1064.07|1058.67|24
1656851350000|2022-07-03 12:29:10|1064.39|1058.99|1064.29|1058.89|1064.42|1059.02|1064.25|1058.85|33
1656851360000|2022-07-03 12:29:20|1064.28|1058.88|1064.16|1058.76|1064.29|1058.89|1064.11|1058.71|21
1656851370000|2022-07-03 12:29:30|1064.27|1058.87|1064.33|1058.93|1064.34|1058.94|1064.27|1058.87|16
1656851380000|2022-07-03 12:29:40|1064.32|1058.92|1064.4|1059|1064.41|1059.01|1064.32|1058.92|24
1656851390000|2022-07-03 12:29:50|1064.38|1058.98|1064.43|1059.03|1064.43|1059.03|1064.38|1058.98|13
1656851400000|2022-07-03 12:30:00|1064.44|1059.04|1064.46|1059.06|1064.57|1059.17|1064.43|1059.03|24
1656851410000|2022-07-03 12:30:10|1064.45|1059.05|1064.34|1058.94|1064.45|1059.05|1064.34|1058.94|13
1656851420000|2022-07-03 12:30:20|1064.36|1058.96|1064.38|1058.98|1064.38|1058.98|1064.34|1058.94|14
1656851430000|2022-07-03 12:30:30|1064.39|1058.99|1064.37|1058.97|1064.42|1059.02|1064.37|1058.97|13
1656851440000|2022-07-03 12:30:40|1064.19|1058.79|1063.89|1058.49|1064.19|1058.79|1063.88|1058.48|21
1656851450000|2022-07-03 12:30:50|1063.88|1058.48|1063.85|1058.45|1063.88|1058.48|1063.84|1058.44|12
1656851460000|2022-07-03 12:31:00|1063.86|1058.46|1064.28|1058.88|1064.36|1058.96|1063.86|1058.46|29
1656851470000|2022-07-03 12:31:10|1064.24|1058.84|1064.12|1058.72|1064.39|1058.99|1064.07|1058.67|28
1656851480000|2022-07-03 12:31:20|1064.09|1058.69|1064.11|1058.71|1064.12|1058.72|1064.07|1058.67|18
1656851490000|2022-07-03 12:31:30|1064.1|1058.7|1064.1|1058.7|1064.13|1058.73|1064.06|1058.66|14
1656851500000|2022-07-03 12:31:40|1064.12|1058.72|1064.13|1058.73|1064.14|1058.74|1064.07|1058.67|19
1656851510000|2022-07-03 12:31:50|1064.12|1058.72|1064.02|1058.62|1064.13|1058.73|1064.02|1058.62|12
1656851520000|2022-07-03 12:32:00|1064.05|1058.65|1064.07|1058.67|1064.09|1058.69|1064.03|1058.63|17
1656851530000|2022-07-03 12:32:10|1064.08|1058.68|1064.07|1058.67|1064.08|1058.68|1064.05|1058.65|16
1656851540000|2022-07-03 12:32:20|1064.06|1058.66|1064.05|1058.65|1064.08|1058.68|1064.05|1058.65|10
1656851550000|2022-07-03 12:32:30|1064.06|1058.66|1063.67|1058.27|1064.06|1058.66|1063.64|1058.24|20
1656851560000|2022-07-03 12:32:40|1063.69|1058.29|1063.69|1058.29|1063.71|1058.31|1063.69|1058.29|7
1656851570000|2022-07-03 12:32:50|1063.66|1058.26|1063.64|1058.24|1063.7|1058.3|1063.64|1058.24|9
1656851580000|2022-07-03 12:33:00|1063.63|1058.23|1063.53|1058.13|1063.63|1058.23|1063.5|1058.1|9
1656851590000|2022-07-03 12:33:10|1063.51|1058.11|1063.36|1057.96|1063.51|1058.11|1063.34|1057.94|17
1656851600000|2022-07-03 12:33:20|1063.35|1057.95|1063.23|1057.83|1063.36|1057.96|1063.19|1057.79|24
1656851610000|2022-07-03 12:33:30|1063.22|1057.82|1063.19|1057.79|1063.23|1057.83|1063.16|1057.76|20
1656851620000|2022-07-03 12:33:40|1063.17|1057.77|1063.23|1057.83|1063.25|1057.85|1063.17|1057.77|13
1656851630000|2022-07-03 12:33:50|1063.24|1057.84|1063.3|1057.9|1063.3|1057.9|1063.24|1057.84|20
1656851640000|2022-07-03 12:34:00|1063.28|1057.88|1063.27|1057.87|1063.3|1057.9|1063.25|1057.85|13
1656851650000|2022-07-03 12:34:10|1063.28|1057.88|1063.11|1057.71|1063.28|1057.88|1063.08|1057.68|19
1656851660000|2022-07-03 12:34:20|1063.13|1057.73|1063.13|1057.73|1063.19|1057.79|1063.12|1057.72|21
1656851670000|2022-07-03 12:34:30|1063.16|1057.76|1063.13|1057.73|1063.16|1057.76|1063.1|1057.7|14
1656851680000|2022-07-03 12:34:40|1063.2|1057.8|1063.2|1057.8|1063.24|1057.84|1063.2|1057.8|6
1656851690000|2022-07-03 12:34:50|1063.21|1057.81|1063.16|1057.76|1063.28|1057.88|1063.14|1057.74|13
1656851700000|2022-07-03 12:35:00|1063.17|1057.77|1063.41|1058.01|1063.41|1058.01|1063.17|1057.77|25
1656851710000|2022-07-03 12:35:10|1063.4|1058|1063.35|1057.95|1063.4|1058|1063.3|1057.9|24
1656851720000|2022-07-03 12:35:20|1063.34|1057.94|1063.36|1057.96|1063.37|1057.97|1063.32|1057.92|14
1656851730000|2022-07-03 12:35:30|1063.37|1057.97|1063.36|1057.96|1063.38|1057.98|1063.34|1057.94|6
1656851740000|2022-07-03 12:35:40|1063.35|1057.95|1063.36|1057.96|1063.36|1057.96|1063.31|1057.91|6
1656851750000|2022-07-03 12:35:50|1063.37|1057.97|1063.38|1057.98|1063.38|1057.98|1063.35|1057.95|10
1656851760000|2022-07-03 12:36:00|1063.37|1057.97|1063.4|1058|1063.4|1058|1063.36|1057.96|13
1656851770000|2022-07-03 12:36:10|1063.39|1057.99|1063.38|1057.98|1063.39|1057.99|1063.38|1057.98|2
1656851780000|2022-07-03 12:36:20|1063.37|1057.97|1063.55|1058.15|1063.6|1058.2|1063.34|1057.94|11
1656851790000|2022-07-03 12:36:30|1063.5|1058.1|1063.49|1058.09|1063.55|1058.15|1063.46|1058.06|18
1656851800000|2022-07-03 12:36:40|1063.46|1058.06|1063.51|1058.11|1063.52|1058.12|1063.46|1058.06|8
1656851810000|2022-07-03 12:36:50|1063.5|1058.1|1063.5|1058.1|1063.53|1058.13|1063.5|1058.1|3
1656851820000|2022-07-03 12:37:00|1063.53|1058.13|1063.53|1058.13|1063.53|1058.13|1063.53|1058.13|1
1656851830000|2022-07-03 12:37:10|1063.48|1058.08|1063.34|1057.94|1063.53|1058.13|1063.26|1057.86|15
1656851840000|2022-07-03 12:37:20|1063.36|1057.96|1062.95|1057.55|1063.36|1057.96|1062.95|1057.55|17
1656851850000|2022-07-03 12:37:30|1062.92|1057.52|1062.67|1057.27|1062.92|1057.52|1062.5|1057.1|30
1656851860000|2022-07-03 12:37:40|1062.68|1057.28|1063.31|1057.91|1063.55|1058.15|1062.68|1057.28|28
1656851870000|2022-07-03 12:37:50|1063.3|1057.9|1062.91|1057.51|1063.3|1057.9|1062.91|1057.51|25
1656851880000|2022-07-03 12:38:00|1062.88|1057.48|1062.83|1057.43|1062.88|1057.48|1062.8|1057.4|28
1656851890000|2022-07-03 12:38:10|1062.82|1057.42|1062.91|1057.51|1062.92|1057.52|1062.8|1057.4|28
1656851900000|2022-07-03 12:38:20|1062.9|1057.5|1063.03|1057.63|1063.03|1057.63|1062.9|1057.5|14
1656851910000|2022-07-03 12:38:30|1063.04|1057.64|1063.2|1057.8|1063.23|1057.83|1062.97|1057.57|25
1656851920000|2022-07-03 12:38:40|1063.17|1057.77|1063.02|1057.62|1063.18|1057.78|1063.01|1057.61|23
1656851930000|2022-07-03 12:38:50|1063.04|1057.64|1063.02|1057.62|1063.07|1057.67|1062.98|1057.58|18
1656851940000|2022-07-03 12:39:00|1062.99|1057.59|1063.08|1057.68|1063.09|1057.69|1062.98|1057.58|18
1656851950000|2022-07-03 12:39:10|1063.09|1057.69|1063.1|1057.7|1063.13|1057.73|1063.09|1057.69|12
1656851960000|2022-07-03 12:39:20|1063.08|1057.68|1063.06|1057.66|1063.08|1057.68|1063.06|1057.66|15
1656851970000|2022-07-03 12:39:30|1063.07|1057.67|1063.06|1057.66|1063.15|1057.75|1063.04|1057.64|21
1656851980000|2022-07-03 12:39:40|1063.07|1057.67|1063.05|1057.65|1063.12|1057.72|1063.05|1057.65|15
1656851990000|2022-07-03 12:39:50|1063.06|1057.66|1063.04|1057.64|1063.07|1057.67|1063.02|1057.62|8
1656852000000|2022-07-03 12:40:00|1063.05|1057.65|1063.04|1057.64|1063.05|1057.65|1063.03|1057.63|12
1656852010000|2022-07-03 12:40:10|1063.05|1057.65|1063.16|1057.76|1063.19|1057.79|1063.04|1057.64|21
1656852020000|2022-07-03 12:40:20|1063.22|1057.82|1063.1|1057.7|1063.47|1058.07|1063.09|1057.69|29
1656852030000|2022-07-03 12:40:30|1063.11|1057.71|1063.12|1057.72|1063.14|1057.74|1063.07|1057.67|26
1656852040000|2022-07-03 12:40:40|1063.11|1057.71|1063.13|1057.73|1063.18|1057.78|1063.04|1057.64|27
1656852050000|2022-07-03 12:40:50|1063.12|1057.72|1063.11|1057.71|1063.18|1057.78|1063.09|1057.69|17
1656852060000|2022-07-03 12:41:00|1063.08|1057.68|1063.03|1057.63|1063.13|1057.73|1062.97|1057.57|20
1656852070000|2022-07-03 12:41:10|1063.06|1057.66|1063.03|1057.63|1063.13|1057.73|1063.03|1057.63|17
1656852080000|2022-07-03 12:41:20|1063.02|1057.62|1063.01|1057.61|1063.06|1057.66|1062.99|1057.59|25
1656852090000|2022-07-03 12:41:30|1063|1057.6|1062.94|1057.54|1063.02|1057.62|1062.73|1057.33|28
1656852100000|2022-07-03 12:41:40|1062.98|1057.58|1063|1057.6|1063|1057.6|1062.92|1057.52|28
1656852110000|2022-07-03 12:41:50|1062.99|1057.59|1062.89|1057.49|1063|1057.6|1062.89|1057.49|18
1656852120000|2022-07-03 12:42:00|1062.9|1057.5|1062.89|1057.49|1062.91|1057.51|1062.86|1057.46|19
1656852130000|2022-07-03 12:42:10|1062.88|1057.48|1062.9|1057.5|1062.93|1057.53|1062.88|1057.48|12
1656852140000|2022-07-03 12:42:20|1062.89|1057.49|1062.89|1057.49|1062.94|1057.54|1062.88|1057.48|19
1656852150000|2022-07-03 12:42:30|1062.9|1057.5|1062.93|1057.53|1062.97|1057.57|1062.88|1057.48|17
1656852160000|2022-07-03 12:42:40|1062.92|1057.52|1062.63|1057.23|1062.96|1057.56|1062.59|1057.19|21
1656852170000|2022-07-03 12:42:50|1062.6|1057.2|1062.5|1057.1|1062.61|1057.21|1062.47|1057.07|24
1656852180000|2022-07-03 12:43:00|1062.53|1057.13|1062.49|1057.09|1062.54|1057.14|1062.46|1057.06|20
1656852190000|2022-07-03 12:43:10|1062.48|1057.08|1062.47|1057.07|1062.5|1057.1|1062.47|1057.07|8
1656852200000|2022-07-03 12:43:20|1062.49|1057.09|1062.72|1057.32|1062.76|1057.36|1062.43|1057.03|20
1656852210000|2022-07-03 12:43:30|1062.73|1057.33|1062.72|1057.32|1062.75|1057.35|1062.66|1057.26|17
1656852220000|2022-07-03 12:43:40|1062.73|1057.33|1062.71|1057.31|1062.73|1057.33|1062.7|1057.3|26
1656852230000|2022-07-03 12:43:50|1062.7|1057.3|1062.71|1057.31|1062.72|1057.32|1062.67|1057.27|18
1656852240000|2022-07-03 12:44:00|1062.67|1057.27|1062.52|1057.12|1062.72|1057.32|1062.51|1057.11|20
1656852250000|2022-07-03 12:44:10|1062.5|1057.1|1062.4|1057|1062.55|1057.15|1062.39|1056.99|21
1656852260000|2022-07-03 12:44:20|1062.35|1056.95|1059.85|1054.45|1062.35|1056.95|1059.29|1053.89|36
1656852270000|2022-07-03 12:44:30|1059.89|1054.49|1060.22|1054.82|1060.22|1054.82|1059.48|1054.08|32
1656852280000|2022-07-03 12:44:40|1060.17|1054.77|1060.11|1054.71|1060.17|1054.77|1060.06|1054.66|22
1656852290000|2022-07-03 12:44:50|1059.84|1054.44|1058.87|1053.47|1059.84|1054.44|1058.38|1052.98|38
1656852300000|2022-07-03 12:45:00|1058.88|1053.48|1059|1053.6|1059.01|1053.61|1058.87|1053.47|28
1656852310000|2022-07-03 12:45:10|1059.09|1053.69|1059.93|1054.53|1060.23|1054.83|1059.09|1053.69|34
1656852320000|2022-07-03 12:45:20|1059.9|1054.5|1059.27|1053.87|1059.9|1054.5|1059.27|1053.87|37
1656852330000|2022-07-03 12:45:30|1059.16|1053.76|1057.26|1051.86|1059.16|1053.76|1057.26|1051.86|34
1656852340000|2022-07-03 12:45:40|1057.25|1051.85|1057.7|1052.3|1057.87|1052.47|1057.16|1051.76|34
1656852350000|2022-07-03 12:45:50|1057.76|1052.36|1057.09|1051.69|1057.79|1052.39|1057.09|1051.69|26
1656852360000|2022-07-03 12:46:00|1057.1|1051.7|1057.38|1051.98|1057.39|1051.99|1057.1|1051.7|28
1656852370000|2022-07-03 12:46:10|1057.4|1052|1057.88|1052.48|1057.9|1052.5|1057.29|1051.89|31
1656852380000|2022-07-03 12:46:20|1057.92|1052.52|1058.07|1052.67|1058.53|1053.13|1057.92|1052.52|31
1656852390000|2022-07-03 12:46:30|1058.02|1052.62|1057.86|1052.46|1058.03|1052.63|1057.76|1052.36|29
1656852400000|2022-07-03 12:46:40|1057.83|1052.43|1057.85|1052.45|1058.4|1053|1057.82|1052.42|35
1656852410000|2022-07-03 12:46:50|1057.84|1052.44|1057.85|1052.45|1058.05|1052.65|1057.81|1052.41|23
1656852420000|2022-07-03 12:47:00|1057.87|1052.47|1057.93|1052.53|1057.95|1052.55|1057.77|1052.37|30
1656852430000|2022-07-03 12:47:10|1057.94|1052.54|1058.41|1053.01|1058.42|1053.02|1057.94|1052.54|18
1656852440000|2022-07-03 12:47:20|1058.43|1053.03|1057.5|1052.1|1058.44|1053.04|1057.46|1052.06|29
1656852450000|2022-07-03 12:47:30|1057.51|1052.11|1057.81|1052.41|1057.81|1052.41|1057.38|1051.98|29
1656852460000|2022-07-03 12:47:40|1058|1052.6|1057.66|1052.26|1058.23|1052.83|1057.6|1052.2|28
1656852470000|2022-07-03 12:47:50|1057.64|1052.24|1057.72|1052.32|1057.86|1052.46|1057.55|1052.15|29
1656852480000|2022-07-03 12:48:00|1057.73|1052.33|1058.51|1053.11|1058.51|1053.11|1057.72|1052.32|26
1656852490000|2022-07-03 12:48:10|1058.66|1053.26|1058.52|1053.12|1058.67|1053.27|1058.49|1053.09|28
1656852500000|2022-07-03 12:48:20|1058.5|1053.1|1058.53|1053.13|1058.58|1053.18|1058.47|1053.07|28
1656852510000|2022-07-03 12:48:30|1058.52|1053.12|1058.08|1052.68|1058.53|1053.13|1058.02|1052.62|28
1656852520000|2022-07-03 12:48:40|1058.11|1052.71|1057.64|1052.24|1058.17|1052.77|1057.61|1052.21|25
1656852530000|2022-07-03 12:48:50|1057.65|1052.25|1057.68|1052.28|1057.79|1052.39|1057.62|1052.22|33
1656852540000|2022-07-03 12:49:00|1057.66|1052.26|1057.32|1051.92|1057.66|1052.26|1057.32|1051.92|27
1656852550000|2022-07-03 12:49:10|1057.25|1051.85|1057.46|1052.06|1057.56|1052.16|1057.12|1051.72|26
1656852560000|2022-07-03 12:49:20|1057.45|1052.05|1056.05|1050.65|1057.45|1052.05|1056.02|1050.62|31
1656852570000|2022-07-03 12:49:30|1056.01|1050.61|1055.96|1050.56|1056.18|1050.78|1055.69|1050.29|39
1656852580000|2022-07-03 12:49:40|1055.95|1050.55|1056.4|1051|1056.47|1051.07|1055.95|1050.55|32
1656852590000|2022-07-03 12:49:50|1056.43|1051.03|1056.46|1051.06|1056.54|1051.14|1056.31|1050.91|30
1656852600000|2022-07-03 12:50:00|1056.43|1051.03|1056.56|1051.16|1056.57|1051.17|1056.43|1051.03|24
1656852610000|2022-07-03 12:50:10|1056.57|1051.17|1056.75|1051.35|1056.92|1051.52|1056.56|1051.16|20
1656852620000|2022-07-03 12:50:20|1056.76|1051.36|1057.1|1051.7|1057.1|1051.7|1056.76|1051.36|21
1656852630000|2022-07-03 12:50:30|1057.09|1051.69|1056.92|1051.52|1057.09|1051.69|1056.89|1051.49|27
1656852640000|2022-07-03 12:50:40|1056.91|1051.51|1057.02|1051.62|1057.03|1051.63|1056.91|1051.51|21
1656852650000|2022-07-03 12:50:50|1057.01|1051.61|1056.76|1051.36|1057.01|1051.61|1056.71|1051.31|26
1656852660000|2022-07-03 12:51:00|1056.77|1051.37|1056.67|1051.27|1056.88|1051.48|1056.67|1051.27|29
1656852670000|2022-07-03 12:51:10|1056.69|1051.29|1056.6|1051.2|1056.73|1051.33|1056.58|1051.18|21
1656852680000|2022-07-03 12:51:20|1056.59|1051.19|1056.79|1051.39|1056.79|1051.39|1056.59|1051.19|26
1656852690000|2022-07-03 12:51:30|1056.78|1051.38|1056.79|1051.39|1056.79|1051.39|1056.73|1051.33|18
1656852700000|2022-07-03 12:51:40|1056.78|1051.38|1056.74|1051.34|1056.78|1051.38|1056.72|1051.32|6
1656852710000|2022-07-03 12:51:50|1056.79|1051.39|1057.01|1051.61|1057.08|1051.68|1056.79|1051.39|28
1656852720000|2022-07-03 12:52:00|1056.99|1051.59|1057.11|1051.71|1057.12|1051.72|1056.99|1051.59|20
1656852730000|2022-07-03 12:52:10|1057.1|1051.7|1057.96|1052.56|1057.96|1052.56|1057.1|1051.7|22
1656852740000|2022-07-03 12:52:20|1057.99|1052.59|1057.96|1052.56|1058.03|1052.63|1057.85|1052.45|30
1656852750000|2022-07-03 12:52:30|1057.98|1052.58|1057.66|1052.26|1057.98|1052.58|1057.54|1052.14|24
1656852760000|2022-07-03 12:52:40|1057.67|1052.27|1057.73|1052.33|1057.81|1052.41|1057.67|1052.27|32
1656852770000|2022-07-03 12:52:50|1057.72|1052.32|1057.76|1052.36|1057.76|1052.36|1057.65|1052.25|31
1656852780000|2022-07-03 12:53:00|1057.75|1052.35|1057.43|1052.03|1057.79|1052.39|1057.15|1051.75|32
1656852790000|2022-07-03 12:53:10|1057.42|1052.02|1057.32|1051.92|1057.42|1052.02|1057.27|1051.87|28
1656852800000|2022-07-03 12:53:20|1057.31|1051.91|1057.43|1052.03|1057.48|1052.08|1057.28|1051.88|23
1656852810000|2022-07-03 12:53:30|1057.41|1052.01|1057.72|1052.32|1057.73|1052.33|1057.3|1051.9|26
1656852820000|2022-07-03 12:53:40|1057.71|1052.31|1057.85|1052.45|1057.95|1052.55|1057.71|1052.31|29
1656852830000|2022-07-03 12:53:50|1057.84|1052.44|1057.82|1052.42|1057.91|1052.51|1057.79|1052.39|28
1656852840000|2022-07-03 12:54:00|1057.87|1052.47|1057.93|1052.53|1057.93|1052.53|1057.84|1052.44|28
1656852850000|2022-07-03 12:54:10|1057.9|1052.5|1057.93|1052.53|1057.94|1052.54|1057.88|1052.48|18
1656852860000|2022-07-03 12:54:20|1057.94|1052.54|1057.71|1052.31|1057.95|1052.55|1057.71|1052.31|19
1656852870000|2022-07-03 12:54:30|1057.76|1052.36|1057.72|1052.32|1057.78|1052.38|1057.71|1052.31|15
1656852880000|2022-07-03 12:54:40|1057.73|1052.33|1055.58|1050.18|1057.74|1052.34|1054.95|1049.55|35
1656852890000|2022-07-03 12:54:50|1055.56|1050.16|1055.41|1050.01|1055.58|1050.18|1055.34|1049.94|31
1656852900000|2022-07-03 12:55:00|1055.33|1049.93|1055.3|1049.9|1055.45|1050.05|1055.25|1049.85|31
1656852910000|2022-07-03 12:55:10|1055.28|1049.88|1054.21|1048.81|1055.4|1050|1053.75|1048.35|31
1656852920000|2022-07-03 12:55:20|1054.27|1048.87|1053.79|1048.39|1054.29|1048.89|1053.79|1048.39|37
1656852930000|2022-07-03 12:55:30|1053.75|1048.35|1053.73|1048.33|1053.8|1048.4|1053.67|1048.27|30
1656852940000|2022-07-03 12:55:40|1053.77|1048.37|1053.22|1047.82|1053.77|1048.37|1053.07|1047.67|32
1656852950000|2022-07-03 12:55:50|1053.23|1047.83|1052.74|1047.34|1053.25|1047.85|1052.62|1047.22|33
1656852960000|2022-07-03 12:56:00|1052.83|1047.43|1050.08|1044.68|1052.9|1047.5|1050.01|1044.61|37
1656852970000|2022-07-03 12:56:10|1050.16|1044.76|1051.34|1045.94|1051.34|1045.94|1049.86|1044.46|40
1656852980000|2022-07-03 12:56:20|1051.4|1046|1050.47|1045.07|1051.71|1046.31|1050.47|1045.07|38
1656852990000|2022-07-03 12:56:30|1050.46|1045.06|1050.56|1045.16|1050.91|1045.51|1050.4|1045|34
1656853000000|2022-07-03 12:56:40|1050.46|1045.06|1050.49|1045.09|1050.7|1045.3|1050.39|1044.99|30
1656853010000|2022-07-03 12:56:50|1050.51|1045.11|1049.94|1044.54|1050.62|1045.22|1049.63|1044.23|37
1656853020000|2022-07-03 12:57:00|1049.95|1044.55|1049.4|1044|1049.95|1044.55|1049.06|1043.66|32
1656853030000|2022-07-03 12:57:10|1049.39|1043.99|1049.48|1044.08|1049.5|1044.1|1048.95|1043.55|36
1656853040000|2022-07-03 12:57:20|1049.49|1044.09|1049.48|1044.08|1049.66|1044.26|1049.2|1043.8|30
1656853050000|2022-07-03 12:57:30|1049.57|1044.17|1049.34|1043.94|1049.68|1044.28|1049.21|1043.81|33
1656853060000|2022-07-03 12:57:40|1049.4|1044|1049.58|1044.18|1049.74|1044.34|1049.4|1044|30
1656853070000|2022-07-03 12:57:50|1049.57|1044.17|1050.89|1045.49|1051.23|1045.83|1049.57|1044.17|38
1656853080000|2022-07-03 12:58:00|1050.9|1045.5|1051.18|1045.78|1051.2|1045.8|1050.77|1045.37|36
1656853090000|2022-07-03 12:58:10|1051.36|1045.96|1052.07|1046.67|1052.09|1046.69|1051.36|1045.96|30
1656853100000|2022-07-03 12:58:20|1052.06|1046.66|1052.43|1047.03|1052.5|1047.1|1052.06|1046.66|28
1656853110000|2022-07-03 12:58:30|1052.46|1047.06|1055.34|1049.94|1055.34|1049.94|1052.26|1046.86|30
1656853120000|2022-07-03 12:58:40|1055.39|1049.99|1055.01|1049.61|1055.58|1050.18|1054.85|1049.45|37
1656853130000|2022-07-03 12:58:50|1055.02|1049.62|1055.8|1050.4|1055.81|1050.41|1054.96|1049.56|32
1656853140000|2022-07-03 12:59:00|1055.78|1050.38|1056.05|1050.65|1056.05|1050.65|1055.63|1050.23|34
1656853150000|2022-07-03 12:59:10|1056.07|1050.67|1056.14|1050.74|1056.25|1050.85|1056.01|1050.61|34
1656853160000|2022-07-03 12:59:20|1056.16|1050.76|1056.04|1050.64|1056.16|1050.76|1055.9|1050.5|21
1656853170000|2022-07-03 12:59:30|1055.98|1050.58|1056.06|1050.66|1056.13|1050.73|1055.98|1050.58|31
1656853180000|2022-07-03 12:59:40|1056.07|1050.67|1056.04|1050.64|1056.07|1050.67|1056.01|1050.61|26
1656853190000|2022-07-03 12:59:50|1056.03|1050.63|1055.96|1050.56|1056.05|1050.65|1055.74|1050.34|29
1656853200000|2022-07-03 13:00:00|1055.97|1050.57|1055.96|1050.56|1056.16|1050.76|1055.92|1050.52|29
1656853210000|2022-07-03 13:00:10|1055.97|1050.57|1056.07|1050.67|1056.31|1050.91|1055.96|1050.56|32
1656853220000|2022-07-03 13:00:20|1056.08|1050.68|1056.02|1050.62|1056.08|1050.68|1055.96|1050.56|26
1656853230000|2022-07-03 13:00:30|1056.03|1050.63|1056.03|1050.63|1056.04|1050.64|1056|1050.6|26
1656853240000|2022-07-03 13:00:40|1056.04|1050.64|1055.6|1050.2|1056.04|1050.64|1055.6|1050.2|30
1656853250000|2022-07-03 13:00:50|1055.61|1050.21|1055.39|1049.99|1055.61|1050.21|1055.33|1049.93|33
1656853260000|2022-07-03 13:01:00|1055.4|1050|1055.53|1050.13|1055.64|1050.24|1055.37|1049.97|33
1656853270000|2022-07-03 13:01:10|1055.54|1050.14|1055.52|1050.12|1055.56|1050.16|1055.43|1050.03|26
1656853280000|2022-07-03 13:01:20|1055.51|1050.11|1056.51|1051.11|1056.57|1051.17|1055.41|1050.01|30
1656853290000|2022-07-03 13:01:30|1056.52|1051.12|1056.14|1050.74|1056.52|1051.12|1056.14|1050.74|30
1656853300000|2022-07-03 13:01:40|1056.23|1050.83|1056.89|1051.49|1056.9|1051.5|1056.23|1050.83|30
1656853310000|2022-07-03 13:01:50|1056.9|1051.5|1056.68|1051.28|1056.93|1051.53|1056.66|1051.26|29
1656853320000|2022-07-03 13:02:00|1056.69|1051.29|1056.86|1051.46|1056.87|1051.47|1056.69|1051.29|19
1656853330000|2022-07-03 13:02:10|1056.85|1051.45|1056.6|1051.2|1056.89|1051.49|1056.55|1051.15|20
1656853340000|2022-07-03 13:02:20|1056.59|1051.19|1056.62|1051.22|1056.62|1051.22|1056.56|1051.16|24
1656853350000|2022-07-03 13:02:30|1056.6|1051.2|1056.6|1051.2|1056.65|1051.25|1056.55|1051.15|24
1656853360000|2022-07-03 13:02:40|1056.59|1051.19|1056.56|1051.16|1056.65|1051.25|1056.56|1051.16|21
1656853370000|2022-07-03 13:02:50|1056.55|1051.15|1056.72|1051.32|1056.74|1051.34|1056.55|1051.15|25
1656853380000|2022-07-03 13:03:00|1056.73|1051.33|1056.72|1051.32|1056.74|1051.34|1056.69|1051.29|7
1656853390000|2022-07-03 13:03:10|1056.71|1051.31|1056.45|1051.05|1056.71|1051.31|1056.41|1051.01|19
1656853400000|2022-07-03 13:03:20|1056.42|1051.02|1056.23|1050.83|1056.46|1051.06|1056|1050.6|33
1656853410000|2022-07-03 13:03:30|1056.24|1050.84|1055.99|1050.59|1056.26|1050.86|1055.99|1050.59|28
1656853420000|2022-07-03 13:03:40|1056.02|1050.62|1055.9|1050.5|1056.02|1050.62|1055.58|1050.18|25
1656853430000|2022-07-03 13:03:50|1055.88|1050.48|1055.5|1050.1|1055.88|1050.48|1055.49|1050.09|32
1656853440000|2022-07-03 13:04:00|1055.53|1050.13|1055.55|1050.15|1055.67|1050.27|1055.5|1050.1|32
1656853450000|2022-07-03 13:04:10|1055.52|1050.12|1055.29|1049.89|1055.54|1050.14|1055.28|1049.88|28
1656853460000|2022-07-03 13:04:20|1055.26|1049.86|1056.55|1051.15|1056.58|1051.18|1055.15|1049.75|29
1656853470000|2022-07-03 13:04:30|1056.52|1051.12|1056.03|1050.63|1056.56|1051.16|1055.96|1050.56|36
1656853480000|2022-07-03 13:04:40|1056.02|1050.62|1056.27|1050.87|1056.31|1050.91|1056|1050.6|24
1656853490000|2022-07-03 13:04:50|1056.28|1050.88|1056.46|1051.06|1056.46|1051.06|1055.81|1050.41|31
1656853500000|2022-07-03 13:05:00|1056.51|1051.11|1056.17|1050.77|1056.6|1051.2|1056.04|1050.64|29
1656853510000|2022-07-03 13:05:10|1056.19|1050.79|1056.02|1050.62|1056.21|1050.81|1056.02|1050.62|21
1656853520000|2022-07-03 13:05:20|1056.03|1050.63|1055.56|1050.16|1056.04|1050.64|1055.55|1050.15|25
1656853530000|2022-07-03 13:05:30|1055.55|1050.15|1055.59|1050.19|1055.66|1050.26|1055.51|1050.11|31
1656853540000|2022-07-03 13:05:40|1055.61|1050.21|1055.58|1050.18|1055.64|1050.24|1055.58|1050.18|20
1656853550000|2022-07-03 13:05:50|1055.56|1050.16|1055.41|1050.01|1055.59|1050.19|1055.41|1050.01|26
1656853560000|2022-07-03 13:06:00|1055.43|1050.03|1055.46|1050.06|1055.5|1050.1|1055.43|1050.03|20
1656853570000|2022-07-03 13:06:10|1055.47|1050.07|1055.41|1050.01|1055.47|1050.07|1055.3|1049.9|24
1656853580000|2022-07-03 13:06:20|1055.39|1049.99|1055.36|1049.96|1055.39|1049.99|1055.34|1049.94|26
1656853590000|2022-07-03 13:06:30|1055.37|1049.97|1055.28|1049.88|1055.48|1050.08|1055.26|1049.86|27
1656853600000|2022-07-03 13:06:40|1055.29|1049.89|1055.27|1049.87|1055.33|1049.93|1055.26|1049.86|22
1656853610000|2022-07-03 13:06:50|1055.28|1049.88|1055.24|1049.84|1055.31|1049.91|1055.22|1049.82|19
1656853620000|2022-07-03 13:07:00|1055.25|1049.85|1054.85|1049.45|1055.33|1049.93|1054.85|1049.45|31
1656853630000|2022-07-03 13:07:10|1054.86|1049.46|1054.73|1049.33|1054.86|1049.46|1054.71|1049.31|23
1656853640000|2022-07-03 13:07:20|1054.72|1049.32|1054.63|1049.23|1054.72|1049.32|1054.56|1049.16|19
1656853650000|2022-07-03 13:07:30|1054.62|1049.22|1054.53|1049.13|1054.62|1049.22|1054.39|1048.99|31
1656853660000|2022-07-03 13:07:40|1054.58|1049.18|1054.57|1049.17|1054.63|1049.23|1054.5|1049.1|23
1656853670000|2022-07-03 13:07:50|1054.56|1049.16|1054.58|1049.18|1054.61|1049.21|1054.5|1049.1|27
1656853680000|2022-07-03 13:08:00|1054.56|1049.16|1054.51|1049.11|1054.56|1049.16|1054.47|1049.07|18
1656853690000|2022-07-03 13:08:10|1054.5|1049.1|1054.4|1049|1054.53|1049.13|1054.37|1048.97|17
1656853700000|2022-07-03 13:08:20|1054.39|1048.99|1055.28|1049.88|1055.28|1049.88|1054.39|1048.99|28
1656853710000|2022-07-03 13:08:30|1055.27|1049.87|1055.15|1049.75|1055.27|1049.87|1055.09|1049.69|24
1656853720000|2022-07-03 13:08:40|1055.13|1049.73|1055.58|1050.18|1055.58|1050.18|1055.13|1049.73|26
1656853730000|2022-07-03 13:08:50|1055.54|1050.14|1056.11|1050.71|1056.11|1050.71|1055.51|1050.11|24
1656853740000|2022-07-03 13:09:00|1056.12|1050.72|1056.18|1050.78|1056.28|1050.88|1056.1|1050.7|32
1656853750000|2022-07-03 13:09:10|1056.14|1050.74|1056.24|1050.84|1056.26|1050.86|1056.14|1050.74|23
1656853760000|2022-07-03 13:09:20|1056.25|1050.85|1056.14|1050.74|1056.25|1050.85|1056.09|1050.69|24
1656853770000|2022-07-03 13:09:30|1056.13|1050.73|1056.29|1050.89|1056.34|1050.94|1056.12|1050.72|29
1656853780000|2022-07-03 13:09:40|1056.24|1050.84|1056.07|1050.67|1056.35|1050.95|1056.05|1050.65|25
1656853790000|2022-07-03 13:09:50|1056.06|1050.66|1056.11|1050.71|1056.12|1050.72|1056|1050.6|23
1656853800000|2022-07-03 13:10:00|1056.12|1050.72|1056|1050.6|1056.16|1050.76|1055.99|1050.59|21
1656853810000|2022-07-03 13:10:10|1055.92|1050.52|1056.03|1050.63|1056.08|1050.68|1055.9|1050.5|27
1656853820000|2022-07-03 13:10:20|1056.04|1050.64|1055.96|1050.56|1056.08|1050.68|1055.91|1050.51|19
1656853830000|2022-07-03 13:10:30|1055.95|1050.55|1056.02|1050.62|1056.02|1050.62|1055.95|1050.55|20
1656853840000|2022-07-03 13:10:40|1056.01|1050.61|1056.14|1050.74|1056.16|1050.76|1056|1050.6|19
1656853850000|2022-07-03 13:10:50|1056.15|1050.75|1056.18|1050.78|1056.2|1050.8|1056.11|1050.71|27
1656853860000|2022-07-03 13:11:00|1056.19|1050.79|1056.19|1050.79|1056.2|1050.8|1056.16|1050.76|14
1656853870000|2022-07-03 13:11:10|1056.2|1050.8|1056.03|1050.63|1056.21|1050.81|1055.96|1050.56|22
1656853880000|2022-07-03 13:11:20|1056.02|1050.62|1056.03|1050.63|1056.1|1050.7|1055.97|1050.57|31
1656853890000|2022-07-03 13:11:30|1056.04|1050.64|1056.04|1050.64|1056.06|1050.66|1055.97|1050.57|21
1656853900000|2022-07-03 13:11:40|1056.02|1050.62|1056.01|1050.61|1056.03|1050.63|1055.95|1050.55|22
1656853910000|2022-07-03 13:11:50|1056.02|1050.62|1056|1050.6|1056.15|1050.75|1055.96|1050.56|27
1656853920000|2022-07-03 13:12:00|1055.99|1050.59|1056.02|1050.62|1056.03|1050.63|1055.99|1050.59|19
1656853930000|2022-07-03 13:12:10|1056.04|1050.64|1056.12|1050.72|1056.12|1050.72|1056.03|1050.63|15
1656853940000|2022-07-03 13:12:20|1056.1|1050.7|1055.92|1050.52|1056.14|1050.74|1055.92|1050.52|18
1656853950000|2022-07-03 13:12:30|1055.95|1050.55|1056.01|1050.61|1056.06|1050.66|1055.95|1050.55|24
1656853960000|2022-07-03 13:12:40|1056.02|1050.62|1055.99|1050.59|1056.05|1050.65|1055.89|1050.49|27
1656853970000|2022-07-03 13:12:50|1055.98|1050.58|1056.01|1050.61|1056.1|1050.7|1055.98|1050.58|27
1656853980000|2022-07-03 13:13:00|1055.96|1050.56|1056.02|1050.62|1056.03|1050.63|1055.96|1050.56|23
1656853990000|2022-07-03 13:13:10|1056.03|1050.63|1055.66|1050.26|1056.03|1050.63|1055.66|1050.26|22
1656854000000|2022-07-03 13:13:20|1055.7|1050.3|1055.54|1050.14|1055.7|1050.3|1055.19|1049.79|33
1656854010000|2022-07-03 13:13:30|1055.53|1050.13|1055.72|1050.32|1055.83|1050.43|1055.51|1050.11|30
1656854020000|2022-07-03 13:13:40|1055.77|1050.37|1055.27|1049.87|1055.78|1050.38|1055.27|1049.87|24
1656854030000|2022-07-03 13:13:50|1055.25|1049.85|1055.36|1049.96|1055.44|1050.04|1055.18|1049.78|25
1656854040000|2022-07-03 13:14:00|1055.32|1049.92|1054.98|1049.58|1055.32|1049.92|1054.98|1049.58|26
1656854050000|2022-07-03 13:14:10|1054.99|1049.59|1055.07|1049.67|1055.14|1049.74|1054.96|1049.56|23
1656854060000|2022-07-03 13:14:20|1055|1049.6|1054.9|1049.5|1055|1049.6|1054.8|1049.4|23
1656854070000|2022-07-03 13:14:30|1054.92|1049.52|1054.7|1049.3|1054.96|1049.56|1054.7|1049.3|25
1656854080000|2022-07-03 13:14:40|1054.67|1049.27|1054.42|1049.02|1054.67|1049.27|1054.42|1049.02|28
1656854090000|2022-07-03 13:14:50|1054.43|1049.03|1054.41|1049.01|1054.5|1049.1|1054.37|1048.97|28
1656854100000|2022-07-03 13:15:00|1054.42|1049.02|1054.53|1049.13|1054.53|1049.13|1054.4|1049|24
1656854110000|2022-07-03 13:15:10|1054.55|1049.15|1054.2|1048.8|1054.6|1049.2|1054.2|1048.8|36
1656854120000|2022-07-03 13:15:20|1054.21|1048.81|1054.01|1048.61|1054.34|1048.94|1054.01|1048.61|30
1656854130000|2022-07-03 13:15:30|1053.99|1048.59|1054.1|1048.7|1054.11|1048.71|1053.94|1048.54|26
1656854140000|2022-07-03 13:15:40|1054.09|1048.69|1053.92|1048.52|1054.1|1048.7|1053.79|1048.39|27
1656854150000|2022-07-03 13:15:50|1053.9|1048.5|1053.87|1048.47|1053.91|1048.51|1053.84|1048.44|14
1656854160000|2022-07-03 13:16:00|1053.85|1048.45|1054.18|1048.78|1054.21|1048.81|1053.82|1048.42|26
1656854170000|2022-07-03 13:16:10|1054.19|1048.79|1053.81|1048.41|1054.21|1048.81|1053.81|1048.41|32
1656854180000|2022-07-03 13:16:20|1053.85|1048.45|1053.77|1048.37|1053.9|1048.5|1053.73|1048.33|26
1656854190000|2022-07-03 13:16:30|1053.76|1048.36|1053.82|1048.42|1053.89|1048.49|1053.76|1048.36|23
1656854200000|2022-07-03 13:16:40|1053.73|1048.33|1053.7|1048.3|1053.8|1048.4|1053.64|1048.24|19
1656854210000|2022-07-03 13:16:50|1053.69|1048.29|1053.61|1048.21|1053.75|1048.35|1053.61|1048.21|20
1656854220000|2022-07-03 13:17:00|1053.56|1048.16|1053.53|1048.13|1053.59|1048.19|1053.39|1047.99|30
1656854230000|2022-07-03 13:17:10|1053.51|1048.11|1053.23|1047.83|1053.56|1048.16|1053.22|1047.82|26
1656854240000|2022-07-03 13:17:20|1053.22|1047.82|1053.01|1047.61|1053.22|1047.82|1052.99|1047.59|21
1656854250000|2022-07-03 13:17:30|1053.02|1047.62|1052.99|1047.59|1053.25|1047.85|1052.98|1047.58|24
1656854260000|2022-07-03 13:17:40|1052.91|1047.51|1053.22|1047.82|1053.25|1047.85|1052.89|1047.49|22
1656854270000|2022-07-03 13:17:50|1053.23|1047.83|1053.3|1047.9|1053.35|1047.95|1053.1|1047.7|26
1656854280000|2022-07-03 13:18:00|1053.31|1047.91|1053.04|1047.64|1053.31|1047.91|1052.99|1047.59|24
1656854290000|2022-07-03 13:18:10|1053.03|1047.63|1053.03|1047.63|1053.07|1047.67|1053.02|1047.62|25
1656854300000|2022-07-03 13:18:20|1053.04|1047.64|1053.02|1047.62|1053.07|1047.67|1053.01|1047.61|20
1656854310000|2022-07-03 13:18:30|1053.03|1047.63|1053.04|1047.64|1053.04|1047.64|1053.02|1047.62|17
1656854320000|2022-07-03 13:18:40|1053.03|1047.63|1053.09|1047.69|1053.09|1047.69|1052.77|1047.37|25
1656854330000|2022-07-03 13:18:50|1053.1|1047.7|1053.26|1047.86|1053.28|1047.88|1053.05|1047.65|27
1656854340000|2022-07-03 13:19:00|1053.29|1047.89|1053.28|1047.88|1053.31|1047.91|1053.22|1047.82|28
1656854350000|2022-07-03 13:19:10|1053.31|1047.91|1052.99|1047.59|1053.31|1047.91|1052.96|1047.56|29
1656854360000|2022-07-03 13:19:20|1053|1047.6|1053.03|1047.63|1053.03|1047.63|1052.98|1047.58|15
1656854370000|2022-07-03 13:19:30|1053.04|1047.64|1053.27|1047.87|1053.29|1047.89|1053.02|1047.62|17
1656854380000|2022-07-03 13:19:40|1053.26|1047.86|1053.23|1047.83|1053.26|1047.86|1053.14|1047.74|25
1656854390000|2022-07-03 13:19:50|1053.24|1047.84|1053.47|1048.07|1053.61|1048.21|1053.24|1047.84|26
1656854400000|2022-07-03 13:20:00|1053.5|1048.1|1053.47|1048.07|1053.5|1048.1|1053.38|1047.98|25
1656854410000|2022-07-03 13:20:10|1053.46|1048.06|1053.45|1048.05|1053.48|1048.08|1053.35|1047.95|22
1656854420000|2022-07-03 13:20:20|1053.44|1048.04|1053.47|1048.07|1053.48|1048.08|1053.4|1048|21
1656854430000|2022-07-03 13:20:30|1053.48|1048.08|1053.47|1048.07|1053.49|1048.09|1053.47|1048.07|13
1656854440000|2022-07-03 13:20:40|1053.48|1048.08|1053.47|1048.07|1053.48|1048.08|1053.42|1048.02|11
1656854450000|2022-07-03 13:20:50|1053.46|1048.06|1053.5|1048.1|1053.5|1048.1|1053.46|1048.06|13
1656854460000|2022-07-03 13:21:00|1053.52|1048.12|1054.37|1048.97|1054.37|1048.97|1053.52|1048.12|27
1656854470000|2022-07-03 13:21:10|1054.38|1048.98|1054.64|1049.24|1055.65|1050.25|1054.38|1048.98|37
1656854480000|2022-07-03 13:21:20|1054.65|1049.25|1054.46|1049.06|1054.83|1049.43|1054.45|1049.05|21
1656854490000|2022-07-03 13:21:30|1054.48|1049.08|1054.55|1049.15|1054.64|1049.24|1054.46|1049.06|27
1656854500000|2022-07-03 13:21:40|1054.53|1049.13|1054.35|1048.95|1054.58|1049.18|1054.31|1048.91|27
1656854510000|2022-07-03 13:21:50|1054.37|1048.97|1054.76|1049.36|1054.86|1049.46|1054.37|1048.97|21
1656854520000|2022-07-03 13:22:00|1054.79|1049.39|1054.78|1049.38|1054.83|1049.43|1054.76|1049.36|18
1656854530000|2022-07-03 13:22:10|1054.79|1049.39|1054.92|1049.52|1054.98|1049.58|1054.74|1049.34|25
1656854540000|2022-07-03 13:22:20|1054.91|1049.51|1054.96|1049.56|1054.99|1049.59|1054.88|1049.48|20
1656854550000|2022-07-03 13:22:30|1054.97|1049.57|1054.77|1049.37|1054.97|1049.57|1054.77|1049.37|27
1656854560000|2022-07-03 13:22:40|1054.78|1049.38|1054.83|1049.43|1054.88|1049.48|1054.77|1049.37|26
1656854570000|2022-07-03 13:22:50|1054.82|1049.42|1054.94|1049.54|1054.94|1049.54|1054.79|1049.39|21
1656854580000|2022-07-03 13:23:00|1054.96|1049.56|1055.12|1049.72|1055.18|1049.78|1054.89|1049.49|29
1656854590000|2022-07-03 13:23:10|1055.13|1049.73|1054.97|1049.57|1055.13|1049.73|1054.95|1049.55|21
1656854600000|2022-07-03 13:23:20|1054.96|1049.56|1055.02|1049.62|1055.04|1049.64|1054.96|1049.56|20
1656854610000|2022-07-03 13:23:30|1055.03|1049.63|1055.1|1049.7|1055.11|1049.71|1055.02|1049.62|22
1656854620000|2022-07-03 13:23:40|1055.09|1049.69|1054.96|1049.56|1055.15|1049.75|1054.96|1049.56|22
1656854630000|2022-07-03 13:23:50|1054.95|1049.55|1054.76|1049.36|1054.96|1049.56|1054.76|1049.36|27
1656854640000|2022-07-03 13:24:00|1054.78|1049.38|1054.84|1049.44|1054.86|1049.46|1054.78|1049.38|17
1656854650000|2022-07-03 13:24:10|1054.85|1049.45|1054.83|1049.43|1054.87|1049.47|1054.56|1049.16|25
1656854660000|2022-07-03 13:24:20|1054.87|1049.47|1054.73|1049.33|1054.87|1049.47|1054.66|1049.26|21
1656854670000|2022-07-03 13:24:30|1054.72|1049.32|1054.84|1049.44|1054.87|1049.47|1054.69|1049.29|11
1656854680000|2022-07-03 13:24:40|1054.89|1049.49|1054.95|1049.55|1055.02|1049.62|1054.86|1049.46|21
1656854690000|2022-07-03 13:24:50|1054.96|1049.56|1054.58|1049.18|1054.96|1049.56|1054.58|1049.18|20
1656854700000|2022-07-03 13:25:00|1054.59|1049.19|1054.68|1049.28|1054.69|1049.29|1054.57|1049.17|25
1656854710000|2022-07-03 13:25:10|1054.69|1049.29|1054.33|1048.93|1054.69|1049.29|1054.32|1048.92|27
1656854720000|2022-07-03 13:25:20|1054.34|1048.94|1054.37|1048.97|1054.43|1049.03|1054.32|1048.92|18
1656854730000|2022-07-03 13:25:30|1054.41|1049.01|1054.36|1048.96|1054.43|1049.03|1054.34|1048.94|23
1656854740000|2022-07-03 13:25:40|1054.39|1048.99|1054.09|1048.69|1054.4|1049|1053.98|1048.58|25
1656854750000|2022-07-03 13:25:50|1054.08|1048.68|1053.82|1048.42|1054.08|1048.68|1053.82|1048.42|14
1656854760000|2022-07-03 13:26:00|1053.83|1048.43|1054.06|1048.66|1054.08|1048.68|1053.83|1048.43|23
1656854770000|2022-07-03 13:26:10|1054.05|1048.65|1054.11|1048.71|1054.2|1048.8|1053.98|1048.58|26
1656854780000|2022-07-03 13:26:20|1054.1|1048.7|1054.14|1048.74|1054.2|1048.8|1054.09|1048.69|19
1656854790000|2022-07-03 13:26:30|1054.15|1048.75|1054.32|1048.92|1054.32|1048.92|1054.14|1048.74|22
1656854800000|2022-07-03 13:26:40|1054.33|1048.93|1054.38|1048.98|1054.39|1048.99|1054.26|1048.86|26
1656854810000|2022-07-03 13:26:50|1054.39|1048.99|1054.24|1048.84|1054.4|1049|1054.14|1048.74|28
1656854820000|2022-07-03 13:27:00|1054.26|1048.86|1054.52|1049.12|1054.54|1049.14|1054.26|1048.86|15
1656854830000|2022-07-03 13:27:10|1054.54|1049.14|1054.48|1049.08|1054.54|1049.14|1054.42|1049.02|25
1656854840000|2022-07-03 13:27:20|1054.47|1049.07|1055.1|1049.7|1055.1|1049.7|1054.42|1049.02|24
1656854850000|2022-07-03 13:27:30|1055.11|1049.71|1055.45|1050.05|1055.45|1050.05|1055.1|1049.7|22
1656854860000|2022-07-03 13:27:40|1055.44|1050.04|1055.48|1050.08|1055.48|1050.08|1055.4|1050|18
1656854870000|2022-07-03 13:27:50|1055.45|1050.05|1055.6|1050.2|1055.6|1050.2|1055.42|1050.02|15
1656854880000|2022-07-03 13:28:00|1055.64|1050.24|1055.16|1049.76|1055.64|1050.24|1055.15|1049.75|23
1656854890000|2022-07-03 13:28:10|1055.14|1049.74|1055.18|1049.78|1055.19|1049.79|1055.07|1049.67|27
1656854900000|2022-07-03 13:28:20|1055.16|1049.76|1055.24|1049.84|1055.24|1049.84|1055.14|1049.74|25
1656854910000|2022-07-03 13:28:30|1055.25|1049.85|1055.21|1049.81|1055.32|1049.92|1055.21|1049.81|23
1656854920000|2022-07-03 13:28:40|1055.23|1049.83|1055.12|1049.72|1055.61|1050.21|1055.05|1049.65|33
1656854930000|2022-07-03 13:28:50|1055.04|1049.64|1054.6|1049.2|1055.04|1049.64|1054.52|1049.12|20
1656854940000|2022-07-03 13:29:00|1054.59|1049.19|1054.82|1049.42|1054.88|1049.48|1054.59|1049.19|27
1656854950000|2022-07-03 13:29:10|1054.83|1049.43|1055.08|1049.68|1055.08|1049.68|1054.75|1049.35|25
1656854960000|2022-07-03 13:29:20|1055.09|1049.69|1055.21|1049.81|1055.23|1049.83|1055.09|1049.69|26
1656854970000|2022-07-03 13:29:30|1055.18|1049.78|1054.94|1049.54|1055.18|1049.78|1054.91|1049.51|20
1656854980000|2022-07-03 13:29:40|1054.93|1049.53|1055.09|1049.69|1055.14|1049.74|1054.91|1049.51|20
1656854990000|2022-07-03 13:29:50|1055.1|1049.7|1054.91|1049.51|1055.14|1049.74|1054.88|1049.48|26
1656855000000|2022-07-03 13:30:00|1054.88|1049.48|1055.09|1049.69|1055.09|1049.69|1054.78|1049.38|26
1656855010000|2022-07-03 13:30:10|1055.07|1049.67|1055.16|1049.76|1055.17|1049.77|1055.07|1049.67|17
1656855020000|2022-07-03 13:30:20|1055.15|1049.75|1055.13|1049.73|1055.17|1049.77|1055.12|1049.72|16
1656855030000|2022-07-03 13:30:30|1055.12|1049.72|1054.97|1049.57|1055.12|1049.72|1054.95|1049.55|21
1656855040000|2022-07-03 13:30:40|1054.95|1049.55|1054.95|1049.55|1054.99|1049.59|1054.92|1049.52|16
1656855050000|2022-07-03 13:30:50|1054.94|1049.54|1054.89|1049.49|1054.94|1049.54|1054.85|1049.45|19
1656855060000|2022-07-03 13:31:00|1054.91|1049.51|1055.22|1049.82|1055.22|1049.82|1054.9|1049.5|25
1656855070000|2022-07-03 13:31:10|1055.21|1049.81|1054.96|1049.56|1055.27|1049.87|1054.88|1049.48|31
1656855080000|2022-07-03 13:31:20|1054.98|1049.58|1055.01|1049.61|1055.06|1049.66|1054.95|1049.55|24
1656855090000|2022-07-03 13:31:30|1055|1049.6|1055.03|1049.63|1055.06|1049.66|1055|1049.6|24
1656855100000|2022-07-03 13:31:40|1055.02|1049.62|1055.3|1049.9|1055.3|1049.9|1055.02|1049.62|31
1656855110000|2022-07-03 13:31:50|1055.24|1049.84|1055.45|1050.05|1055.47|1050.07|1055.2|1049.8|32
1656855120000|2022-07-03 13:32:00|1055.41|1050.01|1055.45|1050.05|1055.45|1050.05|1055.39|1049.99|19
1656855130000|2022-07-03 13:32:10|1055.46|1050.06|1055.49|1050.09|1055.49|1050.09|1055.44|1050.04|20
1656855140000|2022-07-03 13:32:20|1055.48|1050.08|1055.45|1050.05|1055.53|1050.13|1055.44|1050.04|18
1656855150000|2022-07-03 13:32:30|1055.47|1050.07|1055.5|1050.1|1055.51|1050.11|1055.42|1050.02|25
1656855160000|2022-07-03 13:32:40|1055.44|1050.04|1055.46|1050.06|1055.5|1050.1|1055.43|1050.03|22
1656855170000|2022-07-03 13:32:50|1055.45|1050.05|1055.48|1050.08|1055.48|1050.08|1055.45|1050.05|4
1656855180000|2022-07-03 13:33:00|1055.47|1050.07|1055.36|1049.96|1055.83|1050.43|1055.35|1049.95|28
1656855190000|2022-07-03 13:33:10|1055.3|1049.9|1054.82|1049.42|1055.3|1049.9|1054.8|1049.4|23
1656855200000|2022-07-03 13:33:20|1054.84|1049.44|1055.01|1049.61|1055.11|1049.71|1054.84|1049.44|20
1656855210000|2022-07-03 13:33:30|1055.02|1049.62|1055.03|1049.63|1055.13|1049.73|1055.01|1049.61|22
1656855220000|2022-07-03 13:33:40|1055.05|1049.65|1054.66|1049.26|1055.1|1049.7|1054.63|1049.23|22
1656855230000|2022-07-03 13:33:50|1054.65|1049.25|1054.24|1048.84|1054.73|1049.33|1054.24|1048.84|26
1656855240000|2022-07-03 13:34:00|1054.23|1048.83|1054.06|1048.66|1054.23|1048.83|1053.92|1048.52|27
1656855250000|2022-07-03 13:34:10|1054.07|1048.67|1052.52|1047.12|1054.07|1048.67|1052.49|1047.09|29
1656855260000|2022-07-03 13:34:20|1052.49|1047.09|1052.41|1047.01|1052.75|1047.35|1052.34|1046.94|31
1656855270000|2022-07-03 13:34:30|1052.42|1047.02|1052.25|1046.85|1052.47|1047.07|1052.2|1046.8|27
1656855280000|2022-07-03 13:34:40|1052.26|1046.86|1052.2|1046.8|1052.28|1046.88|1051.99|1046.59|28
1656855290000|2022-07-03 13:34:50|1052.18|1046.78|1052.5|1047.1|1052.55|1047.15|1052.18|1046.78|30
1656855300000|2022-07-03 13:35:00|1052.52|1047.12|1052.83|1047.43|1052.95|1047.55|1052.41|1047.01|34
1656855310000|2022-07-03 13:35:10|1052.82|1047.42|1052.3|1046.9|1052.86|1047.46|1052.26|1046.86|25
1656855320000|2022-07-03 13:35:20|1052.29|1046.89|1051.91|1046.51|1052.34|1046.94|1051.91|1046.51|29
1656855330000|2022-07-03 13:35:30|1051.85|1046.45|1051.77|1046.37|1052|1046.6|1051.74|1046.34|31
1656855340000|2022-07-03 13:35:40|1051.75|1046.35|1052.12|1046.72|1052.63|1047.23|1051.75|1046.35|35
1656855350000|2022-07-03 13:35:50|1052.08|1046.68|1052.11|1046.71|1052.25|1046.85|1052.01|1046.61|26
1656855360000|2022-07-03 13:36:00|1052.16|1046.76|1052.25|1046.85|1052.26|1046.86|1051.84|1046.44|34
1656855370000|2022-07-03 13:36:10|1052.26|1046.86|1052.13|1046.73|1052.32|1046.92|1052.05|1046.65|28
1656855380000|2022-07-03 13:36:20|1052.14|1046.74|1052.27|1046.87|1052.29|1046.89|1052.12|1046.72|22
1656855390000|2022-07-03 13:36:30|1052.26|1046.86|1052.11|1046.71|1052.26|1046.86|1052.04|1046.64|30
1656855400000|2022-07-03 13:36:40|1052.12|1046.72|1052.1|1046.7|1052.12|1046.72|1052.04|1046.64|22
1656855410000|2022-07-03 13:36:50|1052.09|1046.69|1052.11|1046.71|1052.12|1046.72|1052.06|1046.66|20
1656855420000|2022-07-03 13:37:00|1052.1|1046.7|1051.76|1046.36|1052.34|1046.94|1051.76|1046.36|24
1656855430000|2022-07-03 13:37:10|1051.77|1046.37|1049.99|1044.59|1051.77|1046.37|1049.79|1044.39|28
1656855440000|2022-07-03 13:37:20|1050.08|1044.68|1050.25|1044.85|1050.32|1044.92|1050.05|1044.65|28
1656855450000|2022-07-03 13:37:30|1050.19|1044.79|1049.58|1044.18|1050.19|1044.79|1049.57|1044.17|30
1656855460000|2022-07-03 13:37:40|1049.61|1044.21|1049.39|1043.99|1049.68|1044.28|1049.36|1043.96|30
1656855470000|2022-07-03 13:37:50|1049.41|1044.01|1049.9|1044.5|1049.9|1044.5|1049|1043.6|31
1656855480000|2022-07-03 13:38:00|1050.05|1044.65|1050.95|1045.55|1051.07|1045.67|1050.05|1044.65|37
1656855490000|2022-07-03 13:38:10|1050.86|1045.46|1048.43|1043.03|1050.95|1045.55|1048.43|1043.03|36
1656855500000|2022-07-03 13:38:20|1048.54|1043.14|1048.09|1042.69|1048.54|1043.14|1048.06|1042.66|32
1656855510000|2022-07-03 13:38:30|1048.08|1042.68|1047.19|1041.79|1048.13|1042.73|1046.6|1041.2|33
1656855520000|2022-07-03 13:38:40|1047.22|1041.82|1044.88|1039.48|1047.22|1041.82|1044.31|1038.91|36
1656855530000|2022-07-03 13:38:50|1044.82|1039.42|1043.72|1038.32|1045.09|1039.69|1043.72|1038.32|39
1656855540000|2022-07-03 13:39:00|1043.75|1038.35|1044.74|1039.34|1044.74|1039.34|1043.75|1038.35|38
1656855550000|2022-07-03 13:39:10|1044.78|1039.38|1046.1|1040.7|1046.35|1040.95|1044.78|1039.38|36
1656855560000|2022-07-03 13:39:20|1046.19|1040.79|1046.89|1041.49|1047.86|1042.46|1046.19|1040.79|38
1656855570000|2022-07-03 13:39:30|1046.9|1041.5|1046.65|1041.25|1046.93|1041.53|1046.1|1040.7|35
1656855580000|2022-07-03 13:39:40|1046.6|1041.2|1046.77|1041.37|1046.77|1041.37|1046.47|1041.07|27
1656855590000|2022-07-03 13:39:50|1046.78|1041.38|1047.26|1041.86|1047.48|1042.08|1046.78|1041.38|36
1656855600000|2022-07-03 13:40:00|1047.21|1041.81|1047.3|1041.9|1047.32|1041.92|1046.67|1041.27|34
1656855610000|2022-07-03 13:40:10|1047.29|1041.89|1047.24|1041.84|1047.33|1041.93|1047.23|1041.83|27
1656855620000|2022-07-03 13:40:20|1047.23|1041.83|1047.17|1041.77|1047.29|1041.89|1047.12|1041.72|25
1656855630000|2022-07-03 13:40:30|1047.19|1041.79|1046.7|1041.3|1047.2|1041.8|1046.7|1041.3|37
1656855640000|2022-07-03 13:40:40|1046.68|1041.28|1046.46|1041.06|1046.68|1041.28|1046.46|1041.06|26
1656855650000|2022-07-03 13:40:50|1046.52|1041.12|1046.75|1041.35|1046.87|1041.47|1046.52|1041.12|32
1656855660000|2022-07-03 13:41:00|1046.67|1041.27|1046.61|1041.21|1046.79|1041.39|1046.61|1041.21|27
1656855670000|2022-07-03 13:41:10|1046.6|1041.2|1046.2|1040.8|1046.68|1041.28|1046.2|1040.8|27
1656855680000|2022-07-03 13:41:20|1046.15|1040.75|1046.28|1040.88|1046.55|1041.15|1045.96|1040.56|33
1656855690000|2022-07-03 13:41:30|1046.3|1040.9|1046.24|1040.84|1046.3|1040.9|1046.23|1040.83|17
1656855700000|2022-07-03 13:41:40|1046.25|1040.85|1046.31|1040.91|1046.32|1040.92|1046.23|1040.83|20
1656855710000|2022-07-03 13:41:50|1046.32|1040.92|1046.69|1041.29|1046.69|1041.29|1046.28|1040.88|28
1656855720000|2022-07-03 13:42:00|1046.73|1041.33|1046.69|1041.29|1046.83|1041.43|1046.56|1041.16|31
1656855730000|2022-07-03 13:42:10|1046.67|1041.27|1046.68|1041.28|1046.69|1041.29|1046.58|1041.18|25
1656855740000|2022-07-03 13:42:20|1046.77|1041.37|1047.46|1042.06|1047.77|1042.37|1046.77|1041.37|37
1656855750000|2022-07-03 13:42:30|1047.45|1042.05|1047.21|1041.81|1047.45|1042.05|1047.14|1041.74|31
1656855760000|2022-07-03 13:42:40|1047.2|1041.8|1047.11|1041.71|1047.21|1041.81|1046.91|1041.51|27
1656855770000|2022-07-03 13:42:50|1047.18|1041.78|1047.23|1041.83|1047.28|1041.88|1047.15|1041.75|22
1656855780000|2022-07-03 13:43:00|1047.22|1041.82|1047.14|1041.74|1047.22|1041.82|1047.14|1041.74|20
1656855790000|2022-07-03 13:43:10|1047.15|1041.75|1046.84|1041.44|1047.16|1041.76|1046.81|1041.41|25
1656855800000|2022-07-03 13:43:20|1046.83|1041.43|1047.01|1041.61|1047.07|1041.67|1046.83|1041.43|21
1656855810000|2022-07-03 13:43:30|1046.97|1041.57|1047.3|1041.9|1047.3|1041.9|1046.94|1041.54|26
1656855820000|2022-07-03 13:43:40|1047.29|1041.89|1047.33|1041.93|1047.62|1042.22|1047.29|1041.89|33
1656855830000|2022-07-03 13:43:50|1047.36|1041.96|1047.41|1042.01|1047.44|1042.04|1047.22|1041.82|24
1656855840000|2022-07-03 13:44:00|1047.4|1042|1047.32|1041.92|1047.41|1042.01|1047.31|1041.91|16
1656855850000|2022-07-03 13:44:10|1047.33|1041.93|1047.36|1041.96|1047.83|1042.43|1047.32|1041.92|28
1656855860000|2022-07-03 13:44:20|1047.35|1041.95|1047.26|1041.86|1047.35|1041.95|1047.08|1041.68|22
1656855870000|2022-07-03 13:44:30|1047.27|1041.87|1047.33|1041.93|1047.33|1041.93|1047.27|1041.87|18
1656855880000|2022-07-03 13:44:40|1047.38|1041.98|1047.45|1042.05|1047.45|1042.05|1047.36|1041.96|19
1656855890000|2022-07-03 13:44:50|1047.44|1042.04|1047.26|1041.86|1047.48|1042.08|1047.25|1041.85|17
1656855900000|2022-07-03 13:45:00|1047.28|1041.88|1047.24|1041.84|1047.29|1041.89|1047.12|1041.72|32
1656855910000|2022-07-03 13:45:10|1047.3|1041.9|1047.93|1042.53|1047.97|1042.57|1047.3|1041.9|33
1656855920000|2022-07-03 13:45:20|1048|1042.6|1048.05|1042.65|1048.12|1042.72|1048|1042.6|30
1656855930000|2022-07-03 13:45:30|1048.03|1042.63|1047.81|1042.41|1048.14|1042.74|1047.78|1042.38|31
1656855940000|2022-07-03 13:45:40|1047.76|1042.36|1047.65|1042.25|1047.8|1042.4|1047.55|1042.15|32
1656855950000|2022-07-03 13:45:50|1047.64|1042.24|1047.18|1041.78|1047.65|1042.25|1047.17|1041.77|34
1656855960000|2022-07-03 13:46:00|1047.19|1041.79|1047.05|1041.65|1047.19|1041.79|1046.92|1041.52|32
1656855970000|2022-07-03 13:46:10|1047.06|1041.66|1046.85|1041.45|1047.06|1041.66|1046.7|1041.3|30
1656855980000|2022-07-03 13:46:20|1046.86|1041.46|1046.76|1041.36|1046.88|1041.48|1046.75|1041.35|22
1656855990000|2022-07-03 13:46:30|1046.78|1041.38|1046.8|1041.4|1046.81|1041.41|1046.76|1041.36|20
1656856000000|2022-07-03 13:46:40|1046.79|1041.39|1046.76|1041.36|1046.81|1041.41|1046.68|1041.28|21
1656856010000|2022-07-03 13:46:50|1046.88|1041.48|1046.97|1041.57|1047.05|1041.65|1046.87|1041.47|21
1656856020000|2022-07-03 13:47:00|1046.96|1041.56|1046.81|1041.41|1046.96|1041.56|1046.74|1041.34|20
1656856030000|2022-07-03 13:47:10|1046.8|1041.4|1046.83|1041.43|1046.89|1041.49|1046.79|1041.39|20
1656856040000|2022-07-03 13:47:20|1046.84|1041.44|1046.54|1041.14|1046.84|1041.44|1046.44|1041.04|29
1656856050000|2022-07-03 13:47:30|1046.52|1041.12|1046.97|1041.57|1047.01|1041.61|1046.48|1041.08|28
1656856060000|2022-07-03 13:47:40|1046.96|1041.56|1046.87|1041.47|1046.96|1041.56|1046.77|1041.37|19
1656856070000|2022-07-03 13:47:50|1046.86|1041.46|1046.74|1041.34|1046.91|1041.51|1046.74|1041.34|25
1656856080000|2022-07-03 13:48:00|1046.71|1041.31|1046.6|1041.2|1046.76|1041.36|1046.52|1041.12|21
1656856090000|2022-07-03 13:48:10|1046.57|1041.17|1046.5|1041.1|1046.63|1041.23|1046.44|1041.04|22
1656856100000|2022-07-03 13:48:20|1046.47|1041.07|1046.45|1041.05|1046.55|1041.15|1046.45|1041.05|18
1656856110000|2022-07-03 13:48:30|1046.38|1040.98|1045.95|1040.55|1046.38|1040.98|1045.91|1040.51|34
1656856120000|2022-07-03 13:48:40|1045.94|1040.54|1045.89|1040.49|1046.19|1040.79|1045.58|1040.18|28
1656856130000|2022-07-03 13:48:50|1045.97|1040.57|1045.87|1040.47|1046.08|1040.68|1045.78|1040.38|34
1656856140000|2022-07-03 13:49:00|1045.89|1040.49|1045.82|1040.42|1045.98|1040.58|1045.69|1040.29|32
1656856150000|2022-07-03 13:49:10|1045.8|1040.4|1046.06|1040.66|1046.54|1041.14|1045.73|1040.33|31
1656856160000|2022-07-03 13:49:20|1046.08|1040.68|1045.21|1039.81|1046.08|1040.68|1045.19|1039.79|30
1656856170000|2022-07-03 13:49:30|1045.2|1039.8|1045.03|1039.63|1045.2|1039.8|1044.67|1039.27|31
1656856180000|2022-07-03 13:49:40|1045.08|1039.68|1044.82|1039.42|1045.6|1040.2|1044.82|1039.42|30
1656856190000|2022-07-03 13:49:50|1044.83|1039.43|1044.38|1038.98|1045.13|1039.73|1044.38|1038.98|27
1656856200000|2022-07-03 13:50:00|1044.4|1039|1044.15|1038.75|1044.42|1039.02|1044.12|1038.72|27
1656856210000|2022-07-03 13:50:10|1044.18|1038.78|1044.38|1038.98|1044.42|1039.02|1044.18|1038.78|25
1656856220000|2022-07-03 13:50:20|1044.37|1038.97|1044.77|1039.37|1044.77|1039.37|1044.37|1038.97|22
1656856230000|2022-07-03 13:50:30|1044.81|1039.41|1045.24|1039.84|1045.31|1039.91|1044.74|1039.34|30
1656856240000|2022-07-03 13:50:40|1045.21|1039.81|1045.17|1039.77|1045.26|1039.86|1045.09|1039.69|27
1656856250000|2022-07-03 13:50:50|1045.2|1039.8|1045.38|1039.98|1045.38|1039.98|1045.2|1039.8|23
1656856260000|2022-07-03 13:51:00|1045.39|1039.99|1045.93|1040.53|1046.02|1040.62|1045.38|1039.98|28
1656856270000|2022-07-03 13:51:10|1045.91|1040.51|1045.89|1040.49|1045.94|1040.54|1045.53|1040.13|36
1656856280000|2022-07-03 13:51:20|1045.97|1040.57|1046|1040.6|1046.03|1040.63|1045.91|1040.51|25
1656856290000|2022-07-03 13:51:30|1046.01|1040.61|1045.91|1040.51|1046.06|1040.66|1045.91|1040.51|24
1656856300000|2022-07-03 13:51:40|1045.87|1040.47|1045.48|1040.08|1045.87|1040.47|1045.42|1040.02|28
1656856310000|2022-07-03 13:51:50|1045.42|1040.02|1045.69|1040.29|1045.8|1040.4|1045.4|1040|25
1656856320000|2022-07-03 13:52:00|1045.68|1040.28|1045.53|1040.13|1045.68|1040.28|1045.39|1039.99|33
1656856330000|2022-07-03 13:52:10|1045.56|1040.16|1045.5|1040.1|1045.57|1040.17|1045.46|1040.06|22
1656856340000|2022-07-03 13:52:20|1045.51|1040.11|1045.06|1039.66|1045.52|1040.12|1045.03|1039.63|29
1656856350000|2022-07-03 13:52:30|1045.05|1039.65|1045.27|1039.87|1045.27|1039.87|1045.02|1039.62|26
1656856360000|2022-07-03 13:52:40|1045.21|1039.81|1044.89|1039.49|1045.21|1039.81|1044.77|1039.37|27
1656856370000|2022-07-03 13:52:50|1044.9|1039.5|1044.99|1039.59|1044.99|1039.59|1044.88|1039.48|16
1656856380000|2022-07-03 13:53:00|1045|1039.6|1045.2|1039.8|1045.22|1039.82|1044.92|1039.52|21
1656856390000|2022-07-03 13:53:10|1045.19|1039.79|1045.26|1039.86|1045.28|1039.88|1045.18|1039.78|22
1656856400000|2022-07-03 13:53:20|1045.23|1039.83|1045.22|1039.82|1045.26|1039.86|1045.2|1039.8|15
1656856410000|2022-07-03 13:53:30|1045.21|1039.81|1045.25|1039.85|1045.25|1039.85|1045.19|1039.79|17
1656856420000|2022-07-03 13:53:40|1045.26|1039.86|1045.39|1039.99|1045.46|1040.06|1045.21|1039.81|20
1656856430000|2022-07-03 13:53:50|1045.4|1040|1045.24|1039.84|1045.54|1040.14|1045.22|1039.82|26
1656856440000|2022-07-03 13:54:00|1045.25|1039.85|1045.27|1039.87|1045.29|1039.89|1045.21|1039.81|22
1656856450000|2022-07-03 13:54:10|1045.29|1039.89|1045.48|1040.08|1045.51|1040.11|1045.29|1039.89|20
1656856460000|2022-07-03 13:54:20|1045.45|1040.05|1045.52|1040.12|1045.54|1040.14|1045.4|1040|22
1656856470000|2022-07-03 13:54:30|1045.53|1040.13|1045.44|1040.04|1045.55|1040.15|1045.44|1040.04|15
1656856480000|2022-07-03 13:54:40|1045.4|1040|1044.85|1039.45|1045.45|1040.05|1044.81|1039.41|28
1656856490000|2022-07-03 13:54:50|1044.91|1039.51|1044.98|1039.58|1045.03|1039.63|1044.91|1039.51|17
1656856500000|2022-07-03 13:55:00|1044.99|1039.59|1045.38|1039.98|1045.42|1040.02|1044.99|1039.59|33
1656856510000|2022-07-03 13:55:10|1045.39|1039.99|1045.36|1039.96|1045.41|1040.01|1045.32|1039.92|25
1656856520000|2022-07-03 13:55:20|1045.37|1039.97|1045.65|1040.25|1045.7|1040.3|1045.37|1039.97|17
1656856530000|2022-07-03 13:55:30|1045.64|1040.24|1045.6|1040.2|1045.66|1040.26|1045.55|1040.15|24
1656856540000|2022-07-03 13:55:40|1045.57|1040.17|1045.59|1040.19|1045.62|1040.22|1045.56|1040.16|15
1656856550000|2022-07-03 13:55:50|1045.57|1040.17|1045.66|1040.26|1045.66|1040.26|1045.42|1040.02|25
1656856560000|2022-07-03 13:56:00|1045.69|1040.29|1045.75|1040.35|1045.79|1040.39|1045.69|1040.29|17
1656856570000|2022-07-03 13:56:10|1045.76|1040.36|1045.76|1040.36|1045.79|1040.39|1045.75|1040.35|10
1656856580000|2022-07-03 13:56:20|1045.77|1040.37|1045.92|1040.52|1045.97|1040.57|1045.77|1040.37|20
1656856590000|2022-07-03 13:56:30|1045.87|1040.47|1045.94|1040.54|1045.97|1040.57|1045.87|1040.47|28
1656856600000|2022-07-03 13:56:40|1045.96|1040.56|1045.99|1040.59|1045.99|1040.59|1045.9|1040.5|22
1656856610000|2022-07-03 13:56:50|1045.97|1040.57|1046.36|1040.96|1046.42|1041.02|1045.96|1040.56|27
1656856620000|2022-07-03 13:57:00|1046.34|1040.94|1045.77|1040.37|1046.34|1040.94|1045.75|1040.35|27
1656856630000|2022-07-03 13:57:10|1045.78|1040.38|1045.79|1040.39|1045.81|1040.41|1045.77|1040.37|13
1656856640000|2022-07-03 13:57:20|1045.8|1040.4|1045.56|1040.16|1045.8|1040.4|1045.54|1040.14|15
1656856650000|2022-07-03 13:57:30|1045.57|1040.17|1045.72|1040.32|1045.73|1040.33|1045.53|1040.13|28
1656856660000|2022-07-03 13:57:40|1045.73|1040.33|1045.76|1040.36|1045.76|1040.36|1045.69|1040.29|15
1656856670000|2022-07-03 13:57:50|1045.75|1040.35|1045.9|1040.5|1045.93|1040.53|1045.75|1040.35|20
1656856680000|2022-07-03 13:58:00|1045.89|1040.49|1045.77|1040.37|1045.9|1040.5|1045.75|1040.35|17
1656856690000|2022-07-03 13:58:10|1045.76|1040.36|1045.72|1040.32|1045.77|1040.37|1045.58|1040.18|20
1656856700000|2022-07-03 13:58:20|1045.71|1040.31|1045.59|1040.19|1045.71|1040.31|1045.56|1040.16|23
1656856710000|2022-07-03 13:58:30|1045.58|1040.18|1045.16|1039.76|1045.65|1040.25|1045.16|1039.76|29
1656856720000|2022-07-03 13:58:40|1045.17|1039.77|1045.19|1039.79|1045.22|1039.82|1045.16|1039.76|30
1656856730000|2022-07-03 13:58:50|1045.18|1039.78|1045.56|1040.16|1045.57|1040.17|1045.16|1039.76|30
1656856740000|2022-07-03 13:59:00|1045.55|1040.15|1045.02|1039.62|1045.56|1040.16|1045.02|1039.62|25
1656856750000|2022-07-03 13:59:10|1044.96|1039.56|1044.42|1039.02|1044.96|1039.56|1044.41|1039.01|26
1656856760000|2022-07-03 13:59:20|1044.47|1039.07|1044.41|1039.01|1044.51|1039.11|1044.38|1038.98|19
1656856770000|2022-07-03 13:59:30|1044.4|1039|1044.37|1038.97|1044.42|1039.02|1044.24|1038.84|25
1656856780000|2022-07-03 13:59:40|1044.39|1038.99|1043.88|1038.48|1044.43|1039.03|1043.85|1038.45|27
1656856790000|2022-07-03 13:59:50|1043.96|1038.56|1043.98|1038.58|1044.14|1038.74|1043.94|1038.54|26
1656856800000|2022-07-03 14:00:00|1043.99|1038.59|1044.02|1038.62|1044.07|1038.67|1043.76|1038.36|25
1656856810000|2022-07-03 14:00:10|1044.01|1038.61|1044.31|1038.91|1044.39|1038.99|1043.97|1038.57|34
1656856820000|2022-07-03 14:00:20|1044.3|1038.9|1044.29|1038.89|1044.31|1038.91|1044.26|1038.86|26
1656856830000|2022-07-03 14:00:30|1044.32|1038.92|1044.57|1039.17|1044.6|1039.2|1044.32|1038.92|31
1656856840000|2022-07-03 14:00:40|1044.55|1039.15|1044.7|1039.3|1044.74|1039.34|1044.53|1039.13|30
1656856850000|2022-07-03 14:00:50|1044.69|1039.29|1044.99|1039.59|1045.19|1039.79|1044.66|1039.26|31
1656856860000|2022-07-03 14:01:00|1044.95|1039.55|1044.97|1039.57|1045.13|1039.73|1044.93|1039.53|29
1656856870000|2022-07-03 14:01:10|1044.99|1039.59|1045.09|1039.69|1045.21|1039.81|1044.99|1039.59|26
1656856880000|2022-07-03 14:01:20|1045.1|1039.7|1044.96|1039.56|1045.26|1039.86|1044.96|1039.56|25
1656856890000|2022-07-03 14:01:30|1044.94|1039.54|1045.03|1039.63|1045.12|1039.72|1044.93|1039.53|29
1656856900000|2022-07-03 14:01:40|1045.02|1039.62|1044.96|1039.56|1045.05|1039.65|1044.77|1039.37|26
1656856910000|2022-07-03 14:01:50|1044.97|1039.57|1045.03|1039.63|1045.04|1039.64|1044.97|1039.57|14
1656856920000|2022-07-03 14:02:00|1045.02|1039.62|1045.23|1039.83|1045.32|1039.92|1045.01|1039.61|24
1656856930000|2022-07-03 14:02:10|1045.21|1039.81|1044.86|1039.46|1045.32|1039.92|1044.86|1039.46|35
1656856940000|2022-07-03 14:02:20|1044.92|1039.52|1044.56|1039.16|1044.93|1039.53|1044.47|1039.07|25
1656856950000|2022-07-03 14:02:30|1044.55|1039.15|1044.38|1038.98|1044.65|1039.25|1044.14|1038.74|30
1656856960000|2022-07-03 14:02:40|1044.36|1038.96|1044.34|1038.94|1044.49|1039.09|1044.3|1038.9|35
1656856970000|2022-07-03 14:02:50|1044.35|1038.95|1044.57|1039.17|1044.58|1039.18|1044.35|1038.95|22
1656856980000|2022-07-03 14:03:00|1044.55|1039.15|1043.21|1037.81|1044.55|1039.15|1043.16|1037.76|32
1656856990000|2022-07-03 14:03:10|1043.19|1037.79|1043.68|1038.28|1043.76|1038.36|1042.79|1037.39|32
1656857000000|2022-07-03 14:03:20|1043.64|1038.24|1043.95|1038.55|1044.09|1038.69|1043.64|1038.24|30
1656857010000|2022-07-03 14:03:30|1043.96|1038.56|1046.07|1040.67|1046.17|1040.77|1043.96|1038.56|35
1656857020000|2022-07-03 14:03:40|1046.05|1040.65|1046.66|1041.26|1046.66|1041.26|1045.66|1040.26|31
1656857030000|2022-07-03 14:03:50|1046.58|1041.18|1046.67|1041.27|1046.74|1041.34|1046.35|1040.95|30
1656857040000|2022-07-03 14:04:00|1046.68|1041.28|1048.88|1043.48|1048.88|1043.48|1046.68|1041.28|36
1656857050000|2022-07-03 14:04:10|1048.91|1043.51|1047.65|1042.25|1049.44|1044.04|1047.6|1042.2|40
1656857060000|2022-07-03 14:04:20|1047.56|1042.16|1047.75|1042.35|1048.17|1042.77|1047.56|1042.16|34
1656857070000|2022-07-03 14:04:30|1047.82|1042.42|1047.57|1042.17|1047.97|1042.57|1047.57|1042.17|27
1656857080000|2022-07-03 14:04:40|1047.55|1042.15|1048.36|1042.96|1048.39|1042.99|1047.55|1042.15|32
1656857090000|2022-07-03 14:04:50|1048.46|1043.06|1048.42|1043.02|1048.48|1043.08|1048.06|1042.66|33
1656857100000|2022-07-03 14:05:00|1048.38|1042.98|1048.08|1042.68|1048.38|1042.98|1048.05|1042.65|23
1656857110000|2022-07-03 14:05:10|1048.07|1042.67|1048.16|1042.76|1048.16|1042.76|1048.01|1042.61|30
1656857120000|2022-07-03 14:05:20|1048.25|1042.85|1047.82|1042.42|1048.32|1042.92|1047.82|1042.42|30
1656857130000|2022-07-03 14:05:30|1047.79|1042.39|1047.48|1042.08|1047.81|1042.41|1047.31|1041.91|27
1656857140000|2022-07-03 14:05:40|1047.51|1042.11|1047.86|1042.46|1047.87|1042.47|1047.51|1042.11|31
1656857150000|2022-07-03 14:05:50|1047.85|1042.45|1047.67|1042.27|1047.85|1042.45|1047.53|1042.13|27
1656857160000|2022-07-03 14:06:00|1047.69|1042.29|1047.9|1042.5|1048.03|1042.63|1047.69|1042.29|26
1656857170000|2022-07-03 14:06:10|1047.88|1042.48|1048.11|1042.71|1048.11|1042.71|1047.72|1042.32|28
1656857180000|2022-07-03 14:06:20|1048.13|1042.73|1047.91|1042.51|1048.16|1042.76|1047.79|1042.39|29
1656857190000|2022-07-03 14:06:30|1047.93|1042.53|1048.49|1043.09|1048.5|1043.1|1047.91|1042.51|32
1656857200000|2022-07-03 14:06:40|1048.52|1043.12|1049.25|1043.85|1049.34|1043.94|1048.29|1042.89|32
1656857210000|2022-07-03 14:06:50|1049.24|1043.84|1049.14|1043.74|1049.24|1043.84|1049.02|1043.62|28
1656857220000|2022-07-03 14:07:00|1049.13|1043.73|1048.46|1043.06|1049.14|1043.74|1047.94|1042.54|35
1656857230000|2022-07-03 14:07:10|1048.49|1043.09|1048.52|1043.12|1048.76|1043.36|1048.49|1043.09|33
1656857240000|2022-07-03 14:07:20|1048.47|1043.07|1048.34|1042.94|1048.7|1043.3|1048.3|1042.9|37
1656857250000|2022-07-03 14:07:30|1048.37|1042.97|1048.21|1042.81|1048.51|1043.11|1048.2|1042.8|32
1656857260000|2022-07-03 14:07:40|1048.22|1042.82|1048.44|1043.04|1048.44|1043.04|1048.1|1042.7|29
1656857270000|2022-07-03 14:07:50|1048.45|1043.05|1048.19|1042.79|1048.48|1043.08|1048.18|1042.78|34
1656857280000|2022-07-03 14:08:00|1048.18|1042.78|1047.85|1042.45|1048.36|1042.96|1047.8|1042.4|34
1656857290000|2022-07-03 14:08:10|1047.86|1042.46|1047.94|1042.54|1047.99|1042.59|1047.81|1042.41|24
1656857300000|2022-07-03 14:08:20|1047.95|1042.55|1047.7|1042.3|1047.96|1042.56|1047.7|1042.3|31
1656857310000|2022-07-03 14:08:30|1047.72|1042.32|1047.95|1042.55|1047.95|1042.55|1047.72|1042.32|19
1656857320000|2022-07-03 14:08:40|1047.96|1042.56|1047.89|1042.49|1047.96|1042.56|1047.87|1042.47|13
1656857330000|2022-07-03 14:08:50|1047.9|1042.5|1048.37|1042.97|1048.62|1043.22|1047.9|1042.5|29
1656857340000|2022-07-03 14:09:00|1048.41|1043.01|1048.47|1043.07|1048.59|1043.19|1048.33|1042.93|34
1656857350000|2022-07-03 14:09:10|1048.48|1043.08|1048.1|1042.7|1048.48|1043.08|1048.1|1042.7|23
1656857360000|2022-07-03 14:09:20|1048.14|1042.74|1047.94|1042.54|1048.16|1042.76|1047.94|1042.54|26
1656857370000|2022-07-03 14:09:30|1047.95|1042.55|1047.71|1042.31|1047.95|1042.55|1047.59|1042.19|17
1656857380000|2022-07-03 14:09:40|1047.73|1042.33|1047.8|1042.4|1047.83|1042.43|1047.71|1042.31|26
1656857390000|2022-07-03 14:09:50|1047.74|1042.34|1047.33|1041.93|1047.74|1042.34|1047.3|1041.9|20
1656857400000|2022-07-03 14:10:00|1047.32|1041.92|1047.26|1041.86|1047.33|1041.93|1047.25|1041.85|18
1656857410000|2022-07-03 14:10:10|1047.22|1041.82|1047.45|1042.05|1047.47|1042.07|1047.15|1041.75|17
1656857420000|2022-07-03 14:10:20|1047.46|1042.06|1047.38|1041.98|1047.46|1042.06|1047.22|1041.82|19
1656857430000|2022-07-03 14:10:30|1047.4|1042|1047.37|1041.97|1047.41|1042.01|1047.37|1041.97|18
1656857440000|2022-07-03 14:10:40|1047.38|1041.98|1047.49|1042.09|1047.52|1042.12|1047.34|1041.94|19
1656857450000|2022-07-03 14:10:50|1047.53|1042.13|1047.54|1042.14|1047.78|1042.38|1047.51|1042.11|27
1656857460000|2022-07-03 14:11:00|1047.55|1042.15|1047.61|1042.21|1047.64|1042.24|1047.46|1042.06|21
1656857470000|2022-07-03 14:11:10|1047.64|1042.24|1047.64|1042.24|1047.71|1042.31|1047.41|1042.01|32
1656857480000|2022-07-03 14:11:20|1047.65|1042.25|1047.66|1042.26|1047.74|1042.34|1047.63|1042.23|26
1656857490000|2022-07-03 14:11:30|1047.68|1042.28|1047.62|1042.22|1047.68|1042.28|1047.58|1042.18|28
1656857500000|2022-07-03 14:11:40|1047.63|1042.23|1047.83|1042.43|1047.83|1042.43|1047.62|1042.22|25
1656857510000|2022-07-03 14:11:50|1047.84|1042.44|1047.84|1042.44|1047.88|1042.48|1047.84|1042.44|15
1656857520000|2022-07-03 14:12:00|1047.78|1042.38|1047.79|1042.39|1047.8|1042.4|1047.67|1042.27|21
1656857530000|2022-07-03 14:12:10|1047.78|1042.38|1047.59|1042.19|1047.78|1042.38|1047.54|1042.14|21
1656857540000|2022-07-03 14:12:20|1047.6|1042.2|1047.53|1042.13|1047.61|1042.21|1047.53|1042.13|16
1656857550000|2022-07-03 14:12:30|1047.56|1042.16|1047.16|1041.76|1047.56|1042.16|1047.15|1041.75|21
1656857560000|2022-07-03 14:12:40|1047.14|1041.74|1047.34|1041.94|1047.34|1041.94|1047.09|1041.69|26
1656857570000|2022-07-03 14:12:50|1047.35|1041.95|1047.34|1041.94|1047.44|1042.04|1047.32|1041.92|26
1656857580000|2022-07-03 14:13:00|1047.33|1041.93|1047.38|1041.98|1047.45|1042.05|1047.08|1041.68|32
1656857590000|2022-07-03 14:13:10|1047.37|1041.97|1047.49|1042.09|1047.49|1042.09|1047.29|1041.89|19
1656857600000|2022-07-03 14:13:20|1047.48|1042.08|1048.12|1042.72|1048.15|1042.75|1047.47|1042.07|25
1656857610000|2022-07-03 14:13:30|1048.13|1042.73|1047.76|1042.36|1048.13|1042.73|1047.76|1042.36|25
1656857620000|2022-07-03 14:13:40|1047.77|1042.37|1048.16|1042.76|1048.17|1042.77|1047.7|1042.3|32
1656857630000|2022-07-03 14:13:50|1048.2|1042.8|1048.06|1042.66|1048.24|1042.84|1048.03|1042.63|25
1656857640000|2022-07-03 14:14:00|1048.05|1042.65|1048.05|1042.65|1048.06|1042.66|1048|1042.6|22
1656857650000|2022-07-03 14:14:10|1048.07|1042.67|1048.08|1042.68|1048.09|1042.69|1047.94|1042.54|21
1656857660000|2022-07-03 14:14:20|1048.06|1042.66|1048.08|1042.68|1048.11|1042.71|1048.04|1042.64|17
1656857670000|2022-07-03 14:14:30|1048.09|1042.69|1047.77|1042.37|1048.1|1042.7|1047.76|1042.36|20
1656857680000|2022-07-03 14:14:40|1047.79|1042.39|1047.86|1042.46|1047.86|1042.46|1047.78|1042.38|21
1656857690000|2022-07-03 14:14:50|1047.88|1042.48|1048.28|1042.88|1048.67|1043.27|1047.88|1042.48|34
1656857700000|2022-07-03 14:15:00|1048.29|1042.89|1049.05|1043.65|1049.05|1043.65|1048.29|1042.89|34
1656857710000|2022-07-03 14:15:10|1049.07|1043.67|1048|1042.6|1049.07|1043.67|1047.99|1042.59|31
1656857720000|2022-07-03 14:15:20|1048.04|1042.64|1048.46|1043.06|1048.57|1043.17|1048.04|1042.64|31
1656857730000|2022-07-03 14:15:30|1048.44|1043.04|1048.54|1043.14|1048.56|1043.16|1048.42|1043.02|23
1656857740000|2022-07-03 14:15:40|1048.55|1043.15|1048.47|1043.07|1048.55|1043.15|1048.47|1043.07|21
1656857750000|2022-07-03 14:15:50|1048.46|1043.06|1048.65|1043.25|1048.66|1043.26|1048.45|1043.05|26
1656857760000|2022-07-03 14:16:00|1048.66|1043.26|1048.39|1042.99|1048.68|1043.28|1048.24|1042.84|30
1656857770000|2022-07-03 14:16:10|1048.4|1043|1048.32|1042.92|1048.44|1043.04|1048.3|1042.9|29
1656857780000|2022-07-03 14:16:20|1048.33|1042.93|1048.15|1042.75|1048.35|1042.95|1048.13|1042.73|23
1656857790000|2022-07-03 14:16:30|1048.13|1042.73|1048.28|1042.88|1048.29|1042.89|1048.13|1042.73|21
1656857800000|2022-07-03 14:16:40|1048.31|1042.91|1048.28|1042.88|1048.32|1042.92|1048.27|1042.87|20
1656857810000|2022-07-03 14:16:50|1048.31|1042.91|1048.04|1042.64|1048.36|1042.96|1048.04|1042.64|20
1656857820000|2022-07-03 14:17:00|1048.03|1042.63|1048.15|1042.75|1048.18|1042.78|1048.03|1042.63|24
1656857830000|2022-07-03 14:17:10|1048.14|1042.74|1048.14|1042.74|1048.2|1042.8|1048.14|1042.74|15
1656857840000|2022-07-03 14:17:20|1048.12|1042.72|1048.11|1042.71|1048.12|1042.72|1048.04|1042.64|16
1656857850000|2022-07-03 14:17:30|1048.12|1042.72|1048.09|1042.69|1048.13|1042.73|1048.03|1042.63|22
1656857860000|2022-07-03 14:17:40|1048.08|1042.68|1048.12|1042.72|1048.12|1042.72|1048.08|1042.68|19
1656857870000|2022-07-03 14:17:50|1048.11|1042.71|1047.69|1042.29|1048.12|1042.72|1047.65|1042.25|29
1656857880000|2022-07-03 14:18:00|1047.7|1042.3|1047.71|1042.31|1047.78|1042.38|1047.66|1042.26|18
1656857890000|2022-07-03 14:18:10|1047.76|1042.36|1047.73|1042.33|1047.77|1042.37|1047.64|1042.24|20
1656857900000|2022-07-03 14:18:20|1047.79|1042.39|1047.74|1042.34|1047.79|1042.39|1047.71|1042.31|25
1656857910000|2022-07-03 14:18:30|1047.75|1042.35|1048.61|1043.21|1048.61|1043.21|1047.73|1042.33|28
1656857920000|2022-07-03 14:18:40|1048.58|1043.18|1048.42|1043.02|1048.58|1043.18|1048.27|1042.87|21
1656857930000|2022-07-03 14:18:50|1048.41|1043.01|1048.55|1043.15|1048.56|1043.16|1048.41|1043.01|26
1656857940000|2022-07-03 14:19:00|1048.54|1043.14|1048.33|1042.93|1048.58|1043.18|1048.33|1042.93|27
1656857950000|2022-07-03 14:19:10|1048.41|1043.01|1048.44|1043.04|1048.62|1043.22|1048.41|1043.01|32
1656857960000|2022-07-03 14:19:20|1048.39|1042.99|1048.47|1043.07|1048.55|1043.15|1048.38|1042.98|21
1656857970000|2022-07-03 14:19:30|1048.37|1042.97|1048.52|1043.12|1048.53|1043.13|1048.31|1042.91|16
1656857980000|2022-07-03 14:19:40|1048.51|1043.11|1048.51|1043.11|1048.53|1043.13|1048.48|1043.08|13
1656857990000|2022-07-03 14:19:50|1048.53|1043.13|1048.51|1043.11|1048.54|1043.14|1048.48|1043.08|21
1656858000000|2022-07-03 14:20:00|1048.52|1043.12|1048.31|1042.91|1048.52|1043.12|1048.31|1042.91|15
1656858010000|2022-07-03 14:20:10|1048.28|1042.88|1048.45|1043.05|1048.49|1043.09|1048.11|1042.71|28
1656858020000|2022-07-03 14:20:20|1048.46|1043.06|1048.84|1043.44|1048.84|1043.44|1048.45|1043.05|25
1656858030000|2022-07-03 14:20:30|1048.9|1043.5|1049.06|1043.66|1049.23|1043.83|1048.9|1043.5|32
1656858040000|2022-07-03 14:20:40|1049.19|1043.79|1049.23|1043.83|1049.23|1043.83|1049.01|1043.61|25
1656858050000|2022-07-03 14:20:50|1049.24|1043.84|1049.83|1044.43|1049.85|1044.45|1049.24|1043.84|36
1656858060000|2022-07-03 14:21:00|1049.84|1044.44|1049.99|1044.59|1050|1044.6|1049.67|1044.27|30
1656858070000|2022-07-03 14:21:10|1050|1044.6|1050|1044.6|1050.06|1044.66|1049.88|1044.48|30
1656858080000|2022-07-03 14:21:20|1049.99|1044.59|1049.72|1044.32|1050.01|1044.61|1049.7|1044.3|24
1656858090000|2022-07-03 14:21:30|1049.74|1044.34|1049.74|1044.34|1049.77|1044.37|1049.65|1044.25|26
1656858100000|2022-07-03 14:21:40|1049.79|1044.39|1050.22|1044.82|1050.23|1044.83|1049.77|1044.37|32
1656858110000|2022-07-03 14:21:50|1050.25|1044.85|1050.66|1045.26|1050.67|1045.27|1050.25|1044.85|26
1656858120000|2022-07-03 14:22:00|1050.65|1045.25|1050.68|1045.28|1050.68|1045.28|1050.48|1045.08|32
1656858130000|2022-07-03 14:22:10|1050.69|1045.29|1050.64|1045.24|1050.74|1045.34|1050.59|1045.19|29
1656858140000|2022-07-03 14:22:20|1050.61|1045.21|1050.21|1044.81|1050.64|1045.24|1050.18|1044.78|33
1656858150000|2022-07-03 14:22:30|1050.2|1044.8|1050.84|1045.44|1050.87|1045.47|1050.16|1044.76|32
1656858160000|2022-07-03 14:22:40|1050.82|1045.42|1051.68|1046.28|1051.68|1046.28|1050.77|1045.37|30
1656858170000|2022-07-03 14:22:50|1051.67|1046.27|1051.51|1046.11|1051.72|1046.32|1051.4|1046|32
1656858180000|2022-07-03 14:23:00|1051.7|1046.3|1051.33|1045.93|1051.7|1046.3|1051.14|1045.74|29
1656858190000|2022-07-03 14:23:10|1051.34|1045.94|1051.13|1045.73|1051.35|1045.95|1051.1|1045.7|24
1656858200000|2022-07-03 14:23:20|1051.15|1045.75|1050.72|1045.32|1051.15|1045.75|1050.66|1045.26|23
1656858210000|2022-07-03 14:23:30|1050.73|1045.33|1050.95|1045.55|1050.95|1045.55|1050.71|1045.31|30
1656858220000|2022-07-03 14:23:40|1050.99|1045.59|1051|1045.6|1051.08|1045.68|1050.81|1045.41|28
1656858230000|2022-07-03 14:23:50|1051.02|1045.62|1050.83|1045.43|1051.03|1045.63|1050.83|1045.43|29
1656858240000|2022-07-03 14:24:00|1050.81|1045.41|1052.18|1046.78|1052.18|1046.78|1050.73|1045.33|29
1656858250000|2022-07-03 14:24:10|1052.24|1046.84|1052.47|1047.07|1052.66|1047.26|1052.24|1046.84|36
1656858260000|2022-07-03 14:24:20|1052.44|1047.04|1051.84|1046.44|1052.44|1047.04|1051.79|1046.39|38
1656858270000|2022-07-03 14:24:30|1051.83|1046.43|1051.25|1045.85|1051.84|1046.44|1051.2|1045.8|30
1656858280000|2022-07-03 14:24:40|1051.26|1045.86|1051.02|1045.62|1051.26|1045.86|1050.69|1045.29|29
1656858290000|2022-07-03 14:24:50|1051.12|1045.72|1051.47|1046.07|1051.48|1046.08|1051.09|1045.69|23
1656858300000|2022-07-03 14:25:00|1051.48|1046.08|1052.15|1046.75|1052.15|1046.75|1051.47|1046.07|32
1656858310000|2022-07-03 14:25:10|1052.09|1046.69|1051.43|1046.03|1052.13|1046.73|1051.39|1045.99|30
1656858320000|2022-07-03 14:25:20|1051.5|1046.1|1051.39|1045.99|1051.52|1046.12|1051.25|1045.85|29
1656858330000|2022-07-03 14:25:30|1051.37|1045.97|1051|1045.6|1051.41|1046.01|1050.98|1045.58|27
1656858340000|2022-07-03 14:25:40|1050.99|1045.59|1050.93|1045.53|1051.14|1045.74|1050.92|1045.52|32
1656858350000|2022-07-03 14:25:50|1050.92|1045.52|1050.78|1045.38|1050.94|1045.54|1050.69|1045.29|29
1656858360000|2022-07-03 14:26:00|1050.82|1045.42|1050.94|1045.54|1050.97|1045.57|1050.76|1045.36|16
1656858370000|2022-07-03 14:26:10|1050.96|1045.56|1050.98|1045.58|1050.99|1045.59|1050.94|1045.54|8
1656858380000|2022-07-03 14:26:20|1050.97|1045.57|1050.94|1045.54|1050.97|1045.57|1050.92|1045.52|9
1656858390000|2022-07-03 14:26:30|1050.95|1045.55|1050.65|1045.25|1050.95|1045.55|1050.61|1045.21|28
1656858400000|2022-07-03 14:26:40|1050.66|1045.26|1050.76|1045.36|1050.78|1045.38|1050.65|1045.25|10
1656858410000|2022-07-03 14:26:50|1050.75|1045.35|1050.74|1045.34|1050.76|1045.36|1050.72|1045.32|5
1656858420000|2022-07-03 14:27:00|1050.75|1045.35|1050.52|1045.12|1050.75|1045.35|1050.5|1045.1|14
1656858430000|2022-07-03 14:27:10|1050.51|1045.11|1050.58|1045.18|1050.75|1045.35|1050.45|1045.05|26
1656858440000|2022-07-03 14:27:20|1050.56|1045.16|1050.56|1045.16|1050.58|1045.18|1050.49|1045.09|22
1656858450000|2022-07-03 14:27:30|1050.57|1045.17|1050.65|1045.25|1050.75|1045.35|1050.57|1045.17|24
1656858460000|2022-07-03 14:27:40|1050.64|1045.24|1050.63|1045.23|1050.68|1045.28|1050.56|1045.16|22
1656858470000|2022-07-03 14:27:50|1050.62|1045.22|1050.58|1045.18|1050.63|1045.23|1050.55|1045.15|20
1656858480000|2022-07-03 14:28:00|1050.57|1045.17|1050.66|1045.26|1050.67|1045.27|1050.53|1045.13|24
1656858490000|2022-07-03 14:28:10|1050.65|1045.25|1050.74|1045.34|1050.8|1045.4|1050.64|1045.24|20
1656858500000|2022-07-03 14:28:20|1050.71|1045.31|1051.03|1045.63|1051.04|1045.64|1050.69|1045.29|21
1656858510000|2022-07-03 14:28:30|1051.02|1045.62|1050.88|1045.48|1051.05|1045.65|1050.84|1045.44|24
1656858520000|2022-07-03 14:28:40|1050.89|1045.49|1050.89|1045.49|1050.92|1045.52|1050.84|1045.44|20
1656858530000|2022-07-03 14:28:50|1050.67|1045.27|1050.48|1045.08|1050.67|1045.27|1050.48|1045.08|12
1656858540000|2022-07-03 14:29:00|1050.5|1045.1|1050.72|1045.32|1050.73|1045.33|1050.47|1045.07|25
1656858550000|2022-07-03 14:29:10|1050.74|1045.34|1050.63|1045.23|1050.85|1045.45|1050.63|1045.23|22
1656858560000|2022-07-03 14:29:20|1050.57|1045.17|1050.75|1045.35|1050.76|1045.36|1050.51|1045.11|26
1656858570000|2022-07-03 14:29:30|1050.77|1045.37|1050.77|1045.37|1050.78|1045.38|1050.7|1045.3|21
1656858580000|2022-07-03 14:29:40|1050.78|1045.38|1050.74|1045.34|1050.79|1045.39|1050.72|1045.32|20
1656858590000|2022-07-03 14:29:50|1050.76|1045.36|1050.35|1044.95|1050.76|1045.36|1050.3|1044.9|21
1656858600000|2022-07-03 14:30:00|1050.36|1044.96|1050.52|1045.12|1050.52|1045.12|1050.34|1044.94|20
1656858610000|2022-07-03 14:30:10|1050.58|1045.18|1050.71|1045.31|1050.99|1045.59|1050.58|1045.18|24
1656858620000|2022-07-03 14:30:20|1050.72|1045.32|1050.55|1045.15|1050.78|1045.38|1050.54|1045.14|16
1656858630000|2022-07-03 14:30:30|1050.56|1045.16|1050.6|1045.2|1050.67|1045.27|1050.55|1045.15|15
1656858640000|2022-07-03 14:30:40|1050.61|1045.21|1050.61|1045.21|1050.67|1045.27|1050.6|1045.2|12
1656858650000|2022-07-03 14:30:50|1050.6|1045.2|1050.61|1045.21|1050.65|1045.25|1050.6|1045.2|7
1656858660000|2022-07-03 14:31:00|1050.6|1045.2|1050.48|1045.08|1050.61|1045.21|1050.48|1045.08|17
1656858670000|2022-07-03 14:31:10|1050.47|1045.07|1050.49|1045.09|1050.52|1045.12|1050.41|1045.01|18
1656858680000|2022-07-03 14:31:20|1050.5|1045.1|1050.49|1045.09|1050.51|1045.11|1050.42|1045.02|21
1656858690000|2022-07-03 14:31:30|1050.5|1045.1|1050.86|1045.46|1050.93|1045.53|1050.47|1045.07|25
1656858700000|2022-07-03 14:31:40|1050.87|1045.47|1050.83|1045.43|1050.95|1045.55|1050.8|1045.4|19
1656858710000|2022-07-03 14:31:50|1050.85|1045.45|1050.64|1045.24|1050.85|1045.45|1050.61|1045.21|17
1656858720000|2022-07-03 14:32:00|1050.63|1045.23|1050.76|1045.36|1050.83|1045.43|1050.63|1045.23|31
1656858730000|2022-07-03 14:32:10|1050.74|1045.34|1050.76|1045.36|1050.77|1045.37|1050.73|1045.33|11
1656858740000|2022-07-03 14:32:20|1050.77|1045.37|1050.8|1045.4|1050.81|1045.41|1050.54|1045.14|21
1656858750000|2022-07-03 14:32:30|1050.81|1045.41|1051.03|1045.63|1051.03|1045.63|1050.8|1045.4|26
1656858760000|2022-07-03 14:32:40|1051.02|1045.62|1051.37|1045.97|1051.41|1046.01|1051.02|1045.62|31
1656858770000|2022-07-03 14:32:50|1051.4|1046|1051.25|1045.85|1051.41|1046.01|1051.25|1045.85|27
1656858780000|2022-07-03 14:33:00|1051.24|1045.84|1051.33|1045.93|1051.35|1045.95|1051.21|1045.81|32
1656858790000|2022-07-03 14:33:10|1051.34|1045.94|1051.34|1045.94|1051.34|1045.94|1051.17|1045.77|25
1656858800000|2022-07-03 14:33:20|1051.33|1045.93|1051.53|1046.13|1051.53|1046.13|1051.28|1045.88|23
1656858810000|2022-07-03 14:33:30|1051.54|1046.14|1051.62|1046.22|1051.65|1046.25|1051.47|1046.07|26
1656858820000|2022-07-03 14:33:40|1051.61|1046.21|1051.96|1046.56|1051.96|1046.56|1051.52|1046.12|34
1656858830000|2022-07-03 14:33:50|1051.98|1046.58|1051.78|1046.38|1051.98|1046.58|1051.69|1046.29|28
1656858840000|2022-07-03 14:34:00|1051.77|1046.37|1051.82|1046.42|1051.82|1046.42|1051.68|1046.28|22
1656858850000|2022-07-03 14:34:10|1051.81|1046.41|1051.83|1046.43|1051.84|1046.44|1051.74|1046.34|23
1656858860000|2022-07-03 14:34:20|1051.84|1046.44|1051.76|1046.36|1052.28|1046.88|1051.43|1046.03|31
1656858870000|2022-07-03 14:34:30|1051.78|1046.38|1051.79|1046.39|1051.87|1046.47|1051.76|1046.36|21
1656858880000|2022-07-03 14:34:40|1051.78|1046.38|1051.32|1045.92|1051.79|1046.39|1051.3|1045.9|18
1656858890000|2022-07-03 14:34:50|1051.31|1045.91|1050.91|1045.51|1051.32|1045.92|1050.87|1045.47|24
1656858900000|2022-07-03 14:35:00|1050.93|1045.53|1050.88|1045.48|1050.93|1045.53|1050.84|1045.44|21
1656858910000|2022-07-03 14:35:10|1050.87|1045.47|1050.62|1045.22|1050.89|1045.49|1050.52|1045.12|29
1656858920000|2022-07-03 14:35:20|1050.63|1045.23|1051.09|1045.69|1051.15|1045.75|1050.62|1045.22|29
1656858930000|2022-07-03 14:35:30|1051.1|1045.7|1051.68|1046.28|1051.7|1046.3|1051.1|1045.7|30
1656858940000|2022-07-03 14:35:40|1051.57|1046.17|1051.62|1046.22|1051.64|1046.24|1051.55|1046.15|25
1656858950000|2022-07-03 14:35:50|1051.6|1046.2|1051.52|1046.12|1051.66|1046.26|1051.5|1046.1|26
1656858960000|2022-07-03 14:36:00|1051.47|1046.07|1051.44|1046.04|1051.59|1046.19|1051.43|1046.03|28
1656858970000|2022-07-03 14:36:10|1051.46|1046.06|1051.51|1046.11|1051.51|1046.11|1051.45|1046.05|22
1656858980000|2022-07-03 14:36:20|1051.5|1046.1|1051.28|1045.88|1051.51|1046.11|1051.28|1045.88|24
1656858990000|2022-07-03 14:36:30|1051.27|1045.87|1051.28|1045.88|1051.29|1045.89|1051.26|1045.86|13
1656859000000|2022-07-03 14:36:40|1051.27|1045.87|1051.28|1045.88|1051.3|1045.9|1051.25|1045.85|17
1656859010000|2022-07-03 14:36:50|1051.29|1045.89|1051.34|1045.94|1051.34|1045.94|1051.29|1045.89|15
1656859020000|2022-07-03 14:37:00|1051.37|1045.97|1051.34|1045.94|1051.42|1046.02|1051.34|1045.94|20
1656859030000|2022-07-03 14:37:10|1051.35|1045.95|1051.1|1045.7|1051.35|1045.95|1051.1|1045.7|25
1656859040000|2022-07-03 14:37:20|1051.01|1045.61|1050.62|1045.22|1051.01|1045.61|1050.61|1045.21|23
1656859050000|2022-07-03 14:37:30|1050.61|1045.21|1050.36|1044.96|1050.66|1045.26|1050.33|1044.93|22
1656859060000|2022-07-03 14:37:40|1050.37|1044.97|1050.84|1045.44|1050.9|1045.5|1050.37|1044.97|30
1656859070000|2022-07-03 14:37:50|1050.86|1045.46|1050.87|1045.47|1050.87|1045.47|1050.81|1045.41|16
1656859080000|2022-07-03 14:38:00|1050.86|1045.46|1051.22|1045.82|1051.23|1045.83|1050.79|1045.39|22
1656859090000|2022-07-03 14:38:10|1051.23|1045.83|1051.37|1045.97|1051.37|1045.97|1051.22|1045.82|28
1656859100000|2022-07-03 14:38:20|1051.33|1045.93|1051.34|1045.94|1051.38|1045.98|1051.3|1045.9|18
1656859110000|2022-07-03 14:38:30|1051.35|1045.95|1051.33|1045.93|1051.35|1045.95|1051.26|1045.86|15
1656859120000|2022-07-03 14:38:40|1051.32|1045.92|1051.57|1046.17|1051.57|1046.17|1051.27|1045.87|20
1656859130000|2022-07-03 14:38:50|1051.58|1046.18|1052.11|1046.71|1052.14|1046.74|1051.58|1046.18|29
1656859140000|2022-07-03 14:39:00|1052.12|1046.72|1051.78|1046.38|1052.12|1046.72|1051.61|1046.21|33
1656859150000|2022-07-03 14:39:10|1051.77|1046.37|1051.31|1045.91|1051.8|1046.4|1051.26|1045.86|23
1656859160000|2022-07-03 14:39:20|1051.29|1045.89|1051.49|1046.09|1051.49|1046.09|1051.29|1045.89|15
1656859170000|2022-07-03 14:39:30|1051.55|1046.15|1051.3|1045.9|1051.58|1046.18|1051.3|1045.9|26
1656859180000|2022-07-03 14:39:40|1051.31|1045.91|1051.44|1046.04|1051.46|1046.06|1051.26|1045.86|24
1656859190000|2022-07-03 14:39:50|1051.46|1046.06|1051.46|1046.06|1051.48|1046.08|1051.43|1046.03|18
1656859200000|2022-07-03 14:40:00|1051.44|1046.04|1051.55|1046.15|1051.64|1046.24|1051.44|1046.04|27
1656859210000|2022-07-03 14:40:10|1051.54|1046.14|1051.55|1046.15|1051.55|1046.15|1051.47|1046.07|15
1656859220000|2022-07-03 14:40:20|1051.54|1046.14|1051.65|1046.25|1051.65|1046.25|1051.53|1046.13|12
1656859230000|2022-07-03 14:40:30|1051.64|1046.24|1051.81|1046.41|1051.83|1046.43|1051.64|1046.24|22
1656859240000|2022-07-03 14:40:40|1051.9|1046.5|1051.92|1046.52|1051.93|1046.53|1051.86|1046.46|10
1656859250000|2022-07-03 14:40:50|1051.93|1046.53|1052.37|1046.97|1052.46|1047.06|1051.89|1046.49|24
1656859260000|2022-07-03 14:41:00|1052.36|1046.96|1052.21|1046.81|1052.42|1047.02|1052.13|1046.73|28
1656859270000|2022-07-03 14:41:10|1052.22|1046.82|1052.26|1046.86|1052.28|1046.88|1052.12|1046.72|27
1656859280000|2022-07-03 14:41:20|1052.25|1046.85|1052.23|1046.83|1052.29|1046.89|1052.18|1046.78|21
1656859290000|2022-07-03 14:41:30|1052.24|1046.84|1052.23|1046.83|1052.32|1046.92|1052.16|1046.76|26
1656859300000|2022-07-03 14:41:40|1052.22|1046.82|1052.28|1046.88|1052.28|1046.88|1052.19|1046.79|22
1656859310000|2022-07-03 14:41:50|1052.26|1046.86|1052.25|1046.85|1052.32|1046.92|1052.24|1046.84|24
1656859320000|2022-07-03 14:42:00|1052.24|1046.84|1052.24|1046.84|1052.27|1046.87|1052.22|1046.82|16
1656859330000|2022-07-03 14:42:10|1052.25|1046.85|1052.22|1046.82|1052.25|1046.85|1052.15|1046.75|19
1656859340000|2022-07-03 14:42:20|1052.23|1046.83|1052.17|1046.77|1052.23|1046.83|1052.14|1046.74|10
1656859350000|2022-07-03 14:42:30|1052.18|1046.78|1052.04|1046.64|1052.23|1046.83|1052.04|1046.64|18
1656859360000|2022-07-03 14:42:40|1051.92|1046.52|1051.92|1046.52|1051.94|1046.54|1051.78|1046.38|30
1656859370000|2022-07-03 14:42:50|1052|1046.6|1052.15|1046.75|1052.16|1046.76|1052|1046.6|18
1656859380000|2022-07-03 14:43:00|1052.16|1046.76|1052.28|1046.88|1052.47|1047.07|1052.12|1046.72|23
1656859390000|2022-07-03 14:43:10|1052.32|1046.92|1052.27|1046.87|1052.32|1046.92|1052.24|1046.84|19
1656859400000|2022-07-03 14:43:20|1052.29|1046.89|1052.22|1046.82|1052.29|1046.89|1052.21|1046.81|18
1656859410000|2022-07-03 14:43:30|1052.23|1046.83|1052.18|1046.78|1052.23|1046.83|1052.18|1046.78|8
1656859420000|2022-07-03 14:43:40|1052.2|1046.8|1052.2|1046.8|1052.2|1046.8|1052.11|1046.71|14
1656859430000|2022-07-03 14:43:50|1052.18|1046.78|1052.2|1046.8|1052.2|1046.8|1052.17|1046.77|12
1656859440000|2022-07-03 14:44:00|1052.19|1046.79|1052.2|1046.8|1052.2|1046.8|1052.11|1046.71|20
1656859450000|2022-07-03 14:44:10|1052.19|1046.79|1051.97|1046.57|1052.19|1046.79|1051.95|1046.55|20
1656859460000|2022-07-03 14:44:20|1052|1046.6|1051.98|1046.58|1052|1046.6|1051.97|1046.57|12
1656859470000|2022-07-03 14:44:30|1051.97|1046.57|1051.98|1046.58|1052.07|1046.67|1051.97|1046.57|22
1656859480000|2022-07-03 14:44:40|1051.99|1046.59|1052.01|1046.61|1052.03|1046.63|1051.99|1046.59|14
1656859490000|2022-07-03 14:44:50|1052.02|1046.62|1052.15|1046.75|1052.29|1046.89|1052|1046.6|23
1656859500000|2022-07-03 14:45:00|1052.21|1046.81|1052.29|1046.89|1052.36|1046.96|1052.09|1046.69|28
1656859510000|2022-07-03 14:45:10|1052.3|1046.9|1052.22|1046.82|1052.3|1046.9|1052.19|1046.79|26
1656859520000|2022-07-03 14:45:20|1052.25|1046.85|1052.24|1046.84|1052.26|1046.86|1052.21|1046.81|22
1656859530000|2022-07-03 14:45:30|1052.22|1046.82|1052.19|1046.79|1052.28|1046.88|1052.19|1046.79|25
1656859540000|2022-07-03 14:45:40|1052.22|1046.82|1052.54|1047.14|1052.55|1047.15|1052.21|1046.81|28
1656859550000|2022-07-03 14:45:50|1052.56|1047.16|1052.38|1046.98|1052.76|1047.36|1052.38|1046.98|28
1656859560000|2022-07-03 14:46:00|1052.4|1047|1052.47|1047.07|1052.5|1047.1|1052.39|1046.99|23
1656859570000|2022-07-03 14:46:10|1052.46|1047.06|1052.52|1047.12|1052.6|1047.2|1052.44|1047.04|24
1656859580000|2022-07-03 14:46:20|1052.51|1047.11|1052.55|1047.15|1052.55|1047.15|1052.5|1047.1|18
1656859590000|2022-07-03 14:46:30|1052.56|1047.16|1052.71|1047.31|1052.71|1047.31|1052.56|1047.16|21
1656859600000|2022-07-03 14:46:40|1052.7|1047.3|1052.7|1047.3|1052.75|1047.35|1052.6|1047.2|27
1656859610000|2022-07-03 14:46:50|1052.68|1047.28|1052.68|1047.28|1052.74|1047.34|1052.62|1047.22|17
1656859620000|2022-07-03 14:47:00|1052.73|1047.33|1052.69|1047.29|1052.73|1047.33|1052.66|1047.26|25
1656859630000|2022-07-03 14:47:10|1052.67|1047.27|1052.24|1046.84|1052.67|1047.27|1051.99|1046.59|30
1656859640000|2022-07-03 14:47:20|1052.26|1046.86|1052.16|1046.76|1052.26|1046.86|1052.12|1046.72|27
1656859650000|2022-07-03 14:47:30|1052.17|1046.77|1052.33|1046.93|1052.41|1047.01|1052.16|1046.76|20
1656859660000|2022-07-03 14:47:40|1052.32|1046.92|1052.2|1046.8|1052.43|1047.03|1052.2|1046.8|26
1656859670000|2022-07-03 14:47:50|1052.19|1046.79|1052.25|1046.85|1052.31|1046.91|1052.17|1046.77|23
1656859680000|2022-07-03 14:48:00|1052.21|1046.81|1052.17|1046.77|1052.25|1046.85|1052.16|1046.76|17
1656859690000|2022-07-03 14:48:10|1052.19|1046.79|1052.18|1046.78|1052.23|1046.83|1052.17|1046.77|14
1656859700000|2022-07-03 14:48:20|1052.17|1046.77|1051.98|1046.58|1052.25|1046.85|1051.98|1046.58|14
1656859710000|2022-07-03 14:48:30|1052|1046.6|1051.7|1046.3|1052.03|1046.63|1051.7|1046.3|26
1656859720000|2022-07-03 14:48:40|1051.69|1046.29|1051.43|1046.03|1051.73|1046.33|1051.38|1045.98|22
1656859730000|2022-07-03 14:48:50|1051.39|1045.99|1050.79|1045.39|1051.42|1046.02|1050.79|1045.39|27
1656859740000|2022-07-03 14:49:00|1050.77|1045.37|1051.24|1045.84|1051.26|1045.86|1050.73|1045.33|27
1656859750000|2022-07-03 14:49:10|1051.23|1045.83|1051.42|1046.02|1051.48|1046.08|1051.23|1045.83|24
1656859760000|2022-07-03 14:49:20|1051.41|1046.01|1051.42|1046.02|1051.43|1046.03|1051.41|1046.01|8
1656859770000|2022-07-03 14:49:30|1051.41|1046.01|1051.17|1045.77|1051.45|1046.05|1051.07|1045.67|25
1656859780000|2022-07-03 14:49:40|1051.19|1045.79|1051.15|1045.75|1051.19|1045.79|1051.13|1045.73|16
1656859790000|2022-07-03 14:49:50|1051.16|1045.76|1051.2|1045.8|1051.22|1045.82|1051.14|1045.74|20
1656859800000|2022-07-03 14:50:00|1051.15|1045.75|1051.22|1045.82|1051.24|1045.84|1051.15|1045.75|14
1656859810000|2022-07-03 14:50:10|1051.21|1045.81|1051.26|1045.86|1051.28|1045.88|1051.19|1045.79|25
1656859820000|2022-07-03 14:50:20|1051.27|1045.87|1051.25|1045.85|1051.27|1045.87|1051.2|1045.8|17
1656859830000|2022-07-03 14:50:30|1051.28|1045.88|1051.42|1046.02|1051.47|1046.07|1051.27|1045.87|16
1656859840000|2022-07-03 14:50:40|1051.44|1046.04|1051.41|1046.01|1051.44|1046.04|1051.41|1046.01|14
1656859850000|2022-07-03 14:50:50|1051.4|1046|1051.41|1046.01|1051.42|1046.02|1051.4|1046|7
1656859860000|2022-07-03 14:51:00|1051.42|1046.02|1051.79|1046.39|1051.81|1046.41|1051.4|1046|17
1656859870000|2022-07-03 14:51:10|1051.8|1046.4|1051.69|1046.29|1051.81|1046.41|1051.64|1046.24|23
1656859880000|2022-07-03 14:51:20|1051.71|1046.31|1051.58|1046.18|1051.71|1046.31|1051.56|1046.16|20
1656859890000|2022-07-03 14:51:30|1051.61|1046.21|1051.79|1046.39|1051.94|1046.54|1051.61|1046.21|21
1656859900000|2022-07-03 14:51:40|1051.84|1046.44|1051.88|1046.48|1051.89|1046.49|1051.79|1046.39|20
1656859910000|2022-07-03 14:51:50|1051.89|1046.49|1051.9|1046.5|1051.98|1046.58|1051.88|1046.48|19
1656859920000|2022-07-03 14:52:00|1051.91|1046.51|1052.06|1046.66|1052.08|1046.68|1051.91|1046.51|18
1656859930000|2022-07-03 14:52:10|1052.05|1046.65|1052.44|1047.04|1052.44|1047.04|1052.01|1046.61|22
1656859940000|2022-07-03 14:52:20|1052.46|1047.06|1052.48|1047.08|1052.77|1047.37|1052.46|1047.06|33
1656859950000|2022-07-03 14:52:30|1052.47|1047.07|1052.41|1047.01|1052.65|1047.25|1052.39|1046.99|28
1656859960000|2022-07-03 14:52:40|1052.42|1047.02|1052.45|1047.05|1052.52|1047.12|1052.41|1047.01|24
1656859970000|2022-07-03 14:52:50|1052.44|1047.04|1052.48|1047.08|1052.48|1047.08|1052.33|1046.93|18
1656859980000|2022-07-03 14:53:00|1052.47|1047.07|1052.42|1047.02|1052.47|1047.07|1052.42|1047.02|17
1656859990000|2022-07-03 14:53:10|1052.43|1047.03|1052.43|1047.03|1052.45|1047.05|1052.4|1047|17
1656860000000|2022-07-03 14:53:20|1052.42|1047.02|1052.38|1046.98|1052.45|1047.05|1052.38|1046.98|16
1656860010000|2022-07-03 14:53:30|1052.37|1046.97|1052.42|1047.02|1052.44|1047.04|1052.37|1046.97|18
1656860020000|2022-07-03 14:53:40|1052.41|1047.01|1052.37|1046.97|1052.43|1047.03|1052.37|1046.97|8
1656860030000|2022-07-03 14:53:50|1052.38|1046.98|1052.37|1046.97|1052.43|1047.03|1052.37|1046.97|17
1656860040000|2022-07-03 14:54:00|1052.39|1046.99|1052.45|1047.05|1052.47|1047.07|1052.33|1046.93|17
1656860050000|2022-07-03 14:54:10|1052.44|1047.04|1052.72|1047.32|1052.72|1047.32|1052.44|1047.04|22
1656860060000|2022-07-03 14:54:20|1052.7|1047.3|1052.59|1047.19|1052.73|1047.33|1052.46|1047.06|26
1656860070000|2022-07-03 14:54:30|1052.6|1047.2|1052.7|1047.3|1052.7|1047.3|1052.6|1047.2|24
1656860080000|2022-07-03 14:54:40|1052.75|1047.35|1052.27|1046.87|1052.95|1047.55|1052|1046.6|30
1656860090000|2022-07-03 14:54:50|1052.28|1046.88|1052.23|1046.83|1052.3|1046.9|1052.16|1046.76|23
1656860100000|2022-07-03 14:55:00|1052.22|1046.82|1052.31|1046.91|1052.31|1046.91|1052.18|1046.78|14
1656860110000|2022-07-03 14:55:10|1052.4|1047|1052.54|1047.14|1052.57|1047.17|1052.39|1046.99|21
1656860120000|2022-07-03 14:55:20|1052.55|1047.15|1052.44|1047.04|1052.56|1047.16|1052.42|1047.02|16
1656860130000|2022-07-03 14:55:30|1052.45|1047.05|1052.35|1046.95|1052.48|1047.08|1052.31|1046.91|22
1656860140000|2022-07-03 14:55:40|1052.36|1046.96|1052.43|1047.03|1052.43|1047.03|1052.35|1046.95|10
1656860150000|2022-07-03 14:55:50|1052.45|1047.05|1052.85|1047.45|1052.85|1047.45|1052.44|1047.04|24
1656860160000|2022-07-03 14:56:00|1052.9|1047.5|1052.46|1047.06|1052.9|1047.5|1052.45|1047.05|20
1656860170000|2022-07-03 14:56:10|1052.47|1047.07|1052.77|1047.37|1052.78|1047.38|1052.46|1047.06|21
1656860180000|2022-07-03 14:56:20|1052.76|1047.36|1054.55|1049.15|1054.55|1049.15|1052.74|1047.34|35
1656860190000|2022-07-03 14:56:30|1054.56|1049.16|1053.38|1047.98|1054.57|1049.17|1053.27|1047.87|34
1656860200000|2022-07-03 14:56:40|1053.46|1048.06|1053.4|1048|1053.56|1048.16|1053.26|1047.86|28
1656860210000|2022-07-03 14:56:50|1053.39|1047.99|1053.38|1047.98|1053.59|1048.19|1053.33|1047.93|29
1656860220000|2022-07-03 14:57:00|1053.39|1047.99|1053.31|1047.91|1053.4|1048|1053.22|1047.82|30
1656860230000|2022-07-03 14:57:10|1053.3|1047.9|1053.12|1047.72|1053.33|1047.93|1053.12|1047.72|23
1656860240000|2022-07-03 14:57:20|1053.09|1047.69|1052.97|1047.57|1053.14|1047.74|1052.95|1047.55|21
1656860250000|2022-07-03 14:57:30|1052.99|1047.59|1052.93|1047.53|1053|1047.6|1052.87|1047.47|24
1656860260000|2022-07-03 14:57:40|1052.92|1047.52|1052.79|1047.39|1052.92|1047.52|1052.74|1047.34|20
1656860270000|2022-07-03 14:57:50|1052.92|1047.52|1052.94|1047.54|1052.94|1047.54|1052.86|1047.46|19
1656860280000|2022-07-03 14:58:00|1052.98|1047.58|1052.95|1047.55|1052.98|1047.58|1052.92|1047.52|16
1656860290000|2022-07-03 14:58:10|1052.96|1047.56|1052.72|1047.32|1052.96|1047.56|1052.71|1047.31|17
1656860300000|2022-07-03 14:58:20|1052.75|1047.35|1052.86|1047.46|1052.91|1047.51|1052.74|1047.34|20
1656860310000|2022-07-03 14:58:30|1052.87|1047.47|1052.88|1047.48|1052.88|1047.48|1052.81|1047.41|13
1656860320000|2022-07-03 14:58:40|1052.87|1047.47|1052.87|1047.47|1052.89|1047.49|1052.87|1047.47|18
1656860330000|2022-07-03 14:58:50|1052.84|1047.44|1053.01|1047.61|1053.03|1047.63|1052.82|1047.42|18
1656860340000|2022-07-03 14:59:00|1053|1047.6|1053.39|1047.99|1053.39|1047.99|1051.96|1046.56|33
1656860350000|2022-07-03 14:59:10|1053.49|1048.09|1052.52|1047.12|1053.73|1048.33|1052.01|1046.61|38
1656860360000|2022-07-03 14:59:20|1052.53|1047.13|1052.5|1047.1|1052.96|1047.56|1052.27|1046.87|33
1656860370000|2022-07-03 14:59:30|1052.51|1047.11|1052.65|1047.25|1052.76|1047.36|1052.5|1047.1|27
1656860380000|2022-07-03 14:59:40|1052.66|1047.26|1052.66|1047.26|1052.75|1047.35|1052.64|1047.24|24
1656860390000|2022-07-03 14:59:50|1052.63|1047.23|1052.69|1047.29|1052.73|1047.33|1052.62|1047.22|29
1656860400000|2022-07-03 15:00:00|1052.68|1047.28|1052.95|1047.55|1053.01|1047.61|1052.62|1047.22|25
1656860410000|2022-07-03 15:00:10|1053.11|1047.71|1052.6|1047.2|1053.12|1047.72|1052.53|1047.13|26
1656860420000|2022-07-03 15:00:20|1052.62|1047.22|1052.82|1047.42|1052.98|1047.58|1052.62|1047.22|25
1656860430000|2022-07-03 15:00:30|1052.79|1047.39|1052.99|1047.59|1053.01|1047.61|1052.77|1047.37|24
1656860440000|2022-07-03 15:00:40|1052.98|1047.58|1052.9|1047.5|1052.98|1047.58|1052.84|1047.44|20
1656860450000|2022-07-03 15:00:50|1052.93|1047.53|1052.92|1047.52|1052.95|1047.55|1052.86|1047.46|25
1656860460000|2022-07-03 15:01:00|1052.91|1047.51|1053.05|1047.65|1053.2|1047.8|1052.91|1047.51|24
1656860470000|2022-07-03 15:01:10|1053.04|1047.64|1053.33|1047.93|1053.45|1048.05|1053.03|1047.63|28
1656860480000|2022-07-03 15:01:20|1053.31|1047.91|1053.38|1047.98|1053.45|1048.05|1053.31|1047.91|15
1656860490000|2022-07-03 15:01:30|1053.39|1047.99|1053.75|1048.35|1053.84|1048.44|1053.39|1047.99|30
1656860500000|2022-07-03 15:01:40|1053.76|1048.36|1053.59|1048.19|1053.76|1048.36|1053.47|1048.07|33
1656860510000|2022-07-03 15:01:50|1053.62|1048.22|1053.29|1047.89|1053.63|1048.23|1053.29|1047.89|27
1656860520000|2022-07-03 15:02:00|1053.3|1047.9|1053.3|1047.9|1053.31|1047.91|1053.27|1047.87|12
1656860530000|2022-07-03 15:02:10|1053.27|1047.87|1053.19|1047.79|1053.27|1047.87|1053.01|1047.61|25
1656860540000|2022-07-03 15:02:20|1053.26|1047.86|1053.27|1047.87|1053.3|1047.9|1053.22|1047.82|25
1656860550000|2022-07-03 15:02:30|1053.26|1047.86|1053.32|1047.92|1053.34|1047.94|1053.26|1047.86|22
1656860560000|2022-07-03 15:02:40|1053.33|1047.93|1053.35|1047.95|1053.35|1047.95|1053.27|1047.87|21
1656860570000|2022-07-03 15:02:50|1053.34|1047.94|1053.28|1047.88|1053.35|1047.95|1053.25|1047.85|18
1656860580000|2022-07-03 15:03:00|1053.27|1047.87|1053.62|1048.22|1053.62|1048.22|1053.26|1047.86|18
1656860590000|2022-07-03 15:03:10|1053.64|1048.24|1053.65|1048.25|1053.67|1048.27|1053.6|1048.2|24
1656860600000|2022-07-03 15:03:20|1053.66|1048.26|1053.78|1048.38|1053.78|1048.38|1053.66|1048.26|19
1656860610000|2022-07-03 15:03:30|1053.79|1048.39|1053.54|1048.14|1053.79|1048.39|1053.54|1048.14|18
1656860620000|2022-07-03 15:03:40|1053.53|1048.13|1053.65|1048.25|1053.66|1048.26|1053.53|1048.13|22
1656860630000|2022-07-03 15:03:50|1053.66|1048.26|1053.75|1048.35|1053.76|1048.36|1053.6|1048.2|22
1656860640000|2022-07-03 15:04:00|1053.76|1048.36|1053.79|1048.39|1053.85|1048.45|1053.68|1048.28|20
1656860650000|2022-07-03 15:04:10|1053.78|1048.38|1053.8|1048.4|1053.82|1048.42|1053.74|1048.34|23
1656860660000|2022-07-03 15:04:20|1053.81|1048.41|1053.8|1048.4|1053.82|1048.42|1053.76|1048.36|22
1656860670000|2022-07-03 15:04:30|1053.81|1048.41|1053.84|1048.44|1053.87|1048.47|1053.78|1048.38|25
1656860680000|2022-07-03 15:04:40|1053.85|1048.45|1053.86|1048.46|1053.88|1048.48|1053.84|1048.44|22
1656860690000|2022-07-03 15:04:50|1053.87|1048.47|1053.85|1048.45|1053.89|1048.49|1053.85|1048.45|17
1656860700000|2022-07-03 15:05:00|1053.88|1048.48|1053.98|1048.58|1053.99|1048.59|1053.86|1048.46|22
1656860710000|2022-07-03 15:05:10|1053.97|1048.57|1054.25|1048.85|1054.25|1048.85|1053.94|1048.54|28
1656860720000|2022-07-03 15:05:20|1054.27|1048.87|1054.21|1048.81|1054.27|1048.87|1054.2|1048.8|23
1656860730000|2022-07-03 15:05:30|1054.23|1048.83|1054.93|1049.53|1054.98|1049.58|1054.23|1048.83|31
1656860740000|2022-07-03 15:05:40|1054.95|1049.55|1055.77|1050.37|1055.82|1050.42|1054.95|1049.55|32
1656860750000|2022-07-03 15:05:50|1055.79|1050.39|1056.18|1050.78|1056.18|1050.78|1055.73|1050.33|25
1656860760000|2022-07-03 15:06:00|1056.1|1050.7|1055.7|1050.3|1056.52|1051.12|1055.7|1050.3|35
1656860770000|2022-07-03 15:06:10|1055.61|1050.21|1055.5|1050.1|1055.68|1050.28|1055.37|1049.97|37
1656860780000|2022-07-03 15:06:20|1055.52|1050.12|1055.85|1050.45|1055.99|1050.59|1055.49|1050.09|32
1656860790000|2022-07-03 15:06:30|1055.84|1050.44|1055.96|1050.56|1055.97|1050.57|1055.81|1050.41|17
1656860800000|2022-07-03 15:06:40|1055.97|1050.57|1056.82|1051.42|1056.91|1051.51|1055.97|1050.57|33
1656860810000|2022-07-03 15:06:50|1056.78|1051.38|1057.13|1051.73|1057.18|1051.78|1056.75|1051.35|34
1656860820000|2022-07-03 15:07:00|1057.04|1051.64|1056.53|1051.13|1057.04|1051.64|1056.42|1051.02|30
1656860830000|2022-07-03 15:07:10|1056.61|1051.21|1055.94|1050.54|1056.61|1051.21|1055.94|1050.54|32
1656860840000|2022-07-03 15:07:20|1055.89|1050.49|1055.78|1050.38|1055.92|1050.52|1055.76|1050.36|29
1656860850000|2022-07-03 15:07:30|1055.79|1050.39|1055.87|1050.47|1055.98|1050.58|1055.74|1050.34|24
1656860860000|2022-07-03 15:07:40|1055.88|1050.48|1055.84|1050.44|1055.88|1050.48|1055.81|1050.41|18
1656860870000|2022-07-03 15:07:50|1055.83|1050.43|1055.76|1050.36|1055.9|1050.5|1055.75|1050.35|23
1656860880000|2022-07-03 15:08:00|1055.77|1050.37|1054.5|1049.1|1055.87|1050.47|1054.5|1049.1|28
1656860890000|2022-07-03 15:08:10|1054.37|1048.97|1053.84|1048.44|1054.56|1049.16|1053.74|1048.34|30
1656860900000|2022-07-03 15:08:20|1053.81|1048.41|1053.82|1048.42|1054.03|1048.63|1053.74|1048.34|36
1656860910000|2022-07-03 15:08:30|1053.89|1048.49|1053.79|1048.39|1053.89|1048.49|1053.75|1048.35|24
1656860920000|2022-07-03 15:08:40|1053.78|1048.38|1053.78|1048.38|1053.86|1048.46|1053.77|1048.37|23
1656860930000|2022-07-03 15:08:50|1053.77|1048.37|1053.82|1048.42|1053.87|1048.47|1053.77|1048.37|11
1656860940000|2022-07-03 15:09:00|1053.83|1048.43|1053.78|1048.38|1053.83|1048.43|1053.77|1048.37|13
1656860950000|2022-07-03 15:09:10|1053.77|1048.37|1053.06|1047.66|1053.77|1048.37|1053.06|1047.66|31
1656860960000|2022-07-03 15:09:20|1053.05|1047.65|1053.18|1047.78|1053.24|1047.84|1053|1047.6|28
1656860970000|2022-07-03 15:09:30|1053.17|1047.77|1053.43|1048.03|1053.51|1048.11|1053.17|1047.77|25
1656860980000|2022-07-03 15:09:40|1053.42|1048.02|1053.12|1047.72|1053.47|1048.07|1053.12|1047.72|31
1656860990000|2022-07-03 15:09:50|1053.11|1047.71|1053.27|1047.87|1053.4|1048|1052.93|1047.53|27
1656861000000|2022-07-03 15:10:00|1053.26|1047.86|1053.09|1047.69|1053.28|1047.88|1053.08|1047.68|24
1656861010000|2022-07-03 15:10:10|1053.07|1047.67|1053.05|1047.65|1053.12|1047.72|1053.04|1047.64|16
1656861020000|2022-07-03 15:10:20|1053.04|1047.64|1053.1|1047.7|1053.11|1047.71|1053.01|1047.61|22
1656861030000|2022-07-03 15:10:30|1053.09|1047.69|1053.07|1047.67|1053.13|1047.73|1053.07|1047.67|12
1656861040000|2022-07-03 15:10:40|1053.08|1047.68|1053.09|1047.69|1053.1|1047.7|1053.07|1047.67|8
1656861050000|2022-07-03 15:10:50|1053.1|1047.7|1053.13|1047.73|1053.18|1047.78|1053.1|1047.7|15
1656861060000|2022-07-03 15:11:00|1053.14|1047.74|1053.06|1047.66|1053.15|1047.75|1053.06|1047.66|15
1656861070000|2022-07-03 15:11:10|1053.07|1047.67|1052.91|1047.51|1053.07|1047.67|1052.88|1047.48|18
1656861080000|2022-07-03 15:11:20|1052.9|1047.5|1053.01|1047.61|1053.01|1047.61|1052.9|1047.5|12
1656861090000|2022-07-03 15:11:30|1053.02|1047.62|1053.34|1047.94|1053.37|1047.97|1053.02|1047.62|20
1656861100000|2022-07-03 15:11:40|1053.36|1047.96|1053.73|1048.33|1054.07|1048.67|1053.34|1047.94|29
1656861110000|2022-07-03 15:11:50|1053.67|1048.27|1053.4|1048|1053.67|1048.27|1053.3|1047.9|27
1656861120000|2022-07-03 15:12:00|1053.39|1047.99|1053.7|1048.3|1053.71|1048.31|1053.39|1047.99|23
1656861130000|2022-07-03 15:12:10|1053.71|1048.31|1053.71|1048.31|1054.02|1048.62|1053.71|1048.31|26
1656861140000|2022-07-03 15:12:20|1053.7|1048.3|1054.06|1048.66|1054.15|1048.75|1053.69|1048.29|24
1656861150000|2022-07-03 15:12:30|1054.05|1048.65|1054.1|1048.7|1054.24|1048.84|1054.05|1048.65|24
1656861160000|2022-07-03 15:12:40|1054.09|1048.69|1054.03|1048.63|1054.11|1048.71|1053.93|1048.53|24
1656861170000|2022-07-03 15:12:50|1054.02|1048.62|1053.7|1048.3|1054.02|1048.62|1053.7|1048.3|21
1656861180000|2022-07-03 15:13:00|1053.71|1048.31|1053.69|1048.29|1053.79|1048.39|1053.67|1048.27|22
1656861190000|2022-07-03 15:13:10|1053.67|1048.27|1053.69|1048.29|1053.75|1048.35|1053.66|1048.26|24
1656861200000|2022-07-03 15:13:20|1053.78|1048.38|1053.9|1048.5|1053.97|1048.57|1053.78|1048.38|22
1656861210000|2022-07-03 15:13:30|1053.91|1048.51|1054.04|1048.64|1054.04|1048.64|1053.91|1048.51|25
1656861220000|2022-07-03 15:13:40|1054.02|1048.62|1053.88|1048.48|1054.05|1048.65|1053.86|1048.46|19
1656861230000|2022-07-03 15:13:50|1054.08|1048.68|1053.89|1048.49|1054.08|1048.68|1053.84|1048.44|21
1656861240000|2022-07-03 15:14:00|1053.87|1048.47|1054.14|1048.74|1054.17|1048.77|1053.87|1048.47|32
1656861250000|2022-07-03 15:14:10|1054.24|1048.84|1054.17|1048.77|1054.24|1048.84|1054.12|1048.72|20
1656861260000|2022-07-03 15:14:20|1054.18|1048.78|1054.29|1048.89|1054.45|1049.05|1054.18|1048.78|29
1656861270000|2022-07-03 15:14:30|1054.26|1048.86|1054.33|1048.93|1054.35|1048.95|1054.26|1048.86|18
1656861280000|2022-07-03 15:14:40|1054.29|1048.89|1054.31|1048.91|1054.33|1048.93|1054.27|1048.87|18
1656861290000|2022-07-03 15:14:50|1054.32|1048.92|1054.37|1048.97|1054.41|1049.01|1054.31|1048.91|21
1656861300000|2022-07-03 15:15:00|1054.36|1048.96|1054.19|1048.79|1054.37|1048.97|1053.95|1048.55|26
1656861310000|2022-07-03 15:15:10|1054.18|1048.78|1054.02|1048.62|1054.18|1048.78|1053.95|1048.55|24
1656861320000|2022-07-03 15:15:20|1054.01|1048.61|1053.99|1048.59|1054.03|1048.63|1053.96|1048.56|24
1656861330000|2022-07-03 15:15:30|1053.98|1048.58|1053.98|1048.58|1054.01|1048.61|1053.97|1048.57|14
1656861340000|2022-07-03 15:15:40|1053.99|1048.59|1053.99|1048.59|1054.01|1048.61|1053.97|1048.57|22
1656861350000|2022-07-03 15:15:50|1054.01|1048.61|1053.93|1048.53|1054.01|1048.61|1053.88|1048.48|20
1656861360000|2022-07-03 15:16:00|1053.92|1048.52|1053.93|1048.53|1053.95|1048.55|1053.89|1048.49|23
1656861370000|2022-07-03 15:16:10|1053.96|1048.56|1054.2|1048.8|1054.21|1048.81|1053.9|1048.5|31
1656861380000|2022-07-03 15:16:20|1054.18|1048.78|1054.01|1048.61|1054.21|1048.81|1054|1048.6|28
1656861390000|2022-07-03 15:16:30|1054.04|1048.64|1053.41|1048.01|1054.04|1048.64|1053.41|1048.01|28
1656861400000|2022-07-03 15:16:40|1053.38|1047.98|1053.35|1047.95|1053.38|1047.98|1053.28|1047.88|25
1656861410000|2022-07-03 15:16:50|1053.33|1047.93|1053.57|1048.17|1053.6|1048.2|1053.29|1047.89|24
1656861420000|2022-07-03 15:17:00|1053.62|1048.22|1053.4|1048|1053.65|1048.25|1053.31|1047.91|30
1656861430000|2022-07-03 15:17:10|1053.39|1047.99|1053.41|1048.01|1053.45|1048.05|1053.38|1047.98|19
1656861440000|2022-07-03 15:17:20|1053.4|1048|1053.36|1047.96|1053.42|1048.02|1053.34|1047.94|24
1656861450000|2022-07-03 15:17:30|1053.34|1047.94|1053.22|1047.82|1053.36|1047.96|1053.12|1047.72|26
1656861460000|2022-07-03 15:17:40|1053.21|1047.81|1053.18|1047.78|1053.21|1047.81|1053.13|1047.73|14
1656861470000|2022-07-03 15:17:50|1053.2|1047.8|1053.44|1048.04|1053.47|1048.07|1053.19|1047.79|21
1656861480000|2022-07-03 15:18:00|1053.42|1048.02|1053.61|1048.21|1053.61|1048.21|1053.41|1048.01|24
1656861490000|2022-07-03 15:18:10|1053.59|1048.19|1053.64|1048.24|1053.67|1048.27|1053.59|1048.19|17
1656861500000|2022-07-03 15:18:20|1053.66|1048.26|1053.69|1048.29|1053.7|1048.3|1053.65|1048.25|14
1656861510000|2022-07-03 15:18:30|1053.68|1048.28|1053.49|1048.09|1053.7|1048.3|1053.44|1048.04|25
1656861520000|2022-07-03 15:18:40|1053.48|1048.08|1053.46|1048.06|1053.51|1048.11|1053.42|1048.02|27
1656861530000|2022-07-03 15:18:50|1053.45|1048.05|1053.15|1047.75|1053.47|1048.07|1053.12|1047.72|24
1656861540000|2022-07-03 15:19:00|1053.14|1047.74|1053.19|1047.79|1053.21|1047.81|1053.13|1047.73|17
1656861550000|2022-07-03 15:19:10|1053.18|1047.78|1053.49|1048.09|1053.54|1048.14|1053.17|1047.77|25
1656861560000|2022-07-03 15:19:20|1053.48|1048.08|1053.49|1048.09|1053.57|1048.17|1053.48|1048.08|19
1656861570000|2022-07-03 15:19:30|1053.48|1048.08|1053.3|1047.9|1053.48|1048.08|1053.29|1047.89|24
1656861580000|2022-07-03 15:19:40|1053.29|1047.89|1053.3|1047.9|1053.43|1048.03|1053.29|1047.89|24
1656861590000|2022-07-03 15:19:50|1053.31|1047.91|1053.45|1048.05|1053.45|1048.05|1053.31|1047.91|15
1656861600000|2022-07-03 15:20:00|1053.44|1048.04|1053.6|1048.2|1053.75|1048.35|1053.39|1047.99|25
1656861610000|2022-07-03 15:20:10|1053.56|1048.16|1053.53|1048.13|1053.63|1048.23|1053.53|1048.13|21
1656861620000|2022-07-03 15:20:20|1053.54|1048.14|1052.83|1047.43|1053.68|1048.28|1052.83|1047.43|24
1656861630000|2022-07-03 15:20:30|1052.81|1047.41|1052.63|1047.23|1052.85|1047.45|1052.49|1047.09|33
1656861640000|2022-07-03 15:20:40|1052.71|1047.31|1053.22|1047.82|1053.22|1047.82|1052.71|1047.31|29
1656861650000|2022-07-03 15:20:50|1053.23|1047.83|1053.54|1048.14|1053.54|1048.14|1053.18|1047.78|19
1656861660000|2022-07-03 15:21:00|1053.53|1048.13|1053.98|1048.58|1053.98|1048.58|1053.34|1047.94|29
1656861670000|2022-07-03 15:21:10|1053.95|1048.55|1054.84|1049.44|1055.22|1049.82|1053.95|1048.55|35
1656861680000|2022-07-03 15:21:20|1054.83|1049.43|1055.17|1049.77|1055.17|1049.77|1054.83|1049.43|24
1656861690000|2022-07-03 15:21:30|1055.16|1049.76|1055.65|1050.25|1055.65|1050.25|1055.16|1049.76|27
1656861700000|2022-07-03 15:21:40|1055.5|1050.1|1055.56|1050.16|1055.61|1050.21|1055.35|1049.95|33
1656861710000|2022-07-03 15:21:50|1055.54|1050.14|1055.39|1049.99|1055.63|1050.23|1055.39|1049.99|28
1656861720000|2022-07-03 15:22:00|1055.36|1049.96|1055.43|1050.03|1055.44|1050.04|1055.35|1049.95|26
1656861730000|2022-07-03 15:22:10|1055.44|1050.04|1055.1|1049.7|1055.45|1050.05|1055.07|1049.67|25
1656861740000|2022-07-03 15:22:20|1055.19|1049.79|1055.57|1050.17|1055.58|1050.18|1055.19|1049.79|25
1656861750000|2022-07-03 15:22:30|1055.58|1050.18|1055.48|1050.08|1055.64|1050.24|1055.43|1050.03|26
1656861760000|2022-07-03 15:22:40|1055.46|1050.06|1055.34|1049.94|1055.46|1050.06|1055.18|1049.78|27
1656861770000|2022-07-03 15:22:50|1055.33|1049.93|1055.35|1049.95|1055.39|1049.99|1055.27|1049.87|19
1656861780000|2022-07-03 15:23:00|1055.34|1049.94|1055.34|1049.94|1055.35|1049.95|1055.28|1049.88|19
1656861790000|2022-07-03 15:23:10|1055.31|1049.91|1055.18|1049.78|1055.35|1049.95|1055.15|1049.75|25
1656861800000|2022-07-03 15:23:20|1055.17|1049.77|1055.21|1049.81|1055.24|1049.84|1055.06|1049.66|26
1656861810000|2022-07-03 15:23:30|1055.22|1049.82|1055.42|1050.02|1055.42|1050.02|1055.13|1049.73|31
1656861820000|2022-07-03 15:23:40|1055.4|1050|1055.98|1050.58|1055.98|1050.58|1055.39|1049.99|21
1656861830000|2022-07-03 15:23:50|1055.97|1050.57|1055.72|1050.32|1055.98|1050.58|1055.65|1050.25|24
1656861840000|2022-07-03 15:24:00|1055.71|1050.31|1055.74|1050.34|1055.74|1050.34|1055.69|1050.29|11
1656861850000|2022-07-03 15:24:10|1055.73|1050.33|1055.73|1050.33|1055.74|1050.34|1055.69|1050.29|21
1656861860000|2022-07-03 15:24:20|1055.72|1050.32|1055.74|1050.34|1055.85|1050.45|1055.67|1050.27|25
1656861870000|2022-07-03 15:24:30|1055.73|1050.33|1055.41|1050.01|1055.77|1050.37|1055.34|1049.94|20
1656861880000|2022-07-03 15:24:40|1055.37|1049.97|1055.38|1049.98|1055.41|1050.01|1055.22|1049.82|24
1656861890000|2022-07-03 15:24:50|1055.39|1049.99|1055.36|1049.96|1055.45|1050.05|1055.36|1049.96|19
1656861900000|2022-07-03 15:25:00|1055.37|1049.97|1055.56|1050.16|1055.59|1050.19|1055.35|1049.95|23
1656861910000|2022-07-03 15:25:10|1055.57|1050.17|1055.5|1050.1|1055.58|1050.18|1055.49|1050.09|18
1656861920000|2022-07-03 15:25:20|1055.51|1050.11|1055.44|1050.04|1055.57|1050.17|1055.42|1050.02|23
1656861930000|2022-07-03 15:25:30|1055.45|1050.05|1055.81|1050.41|1055.83|1050.43|1055.44|1050.04|21
1656861940000|2022-07-03 15:25:40|1055.82|1050.42|1055.83|1050.43|1055.83|1050.43|1055.64|1050.24|20
1656861950000|2022-07-03 15:25:50|1055.85|1050.45|1055.74|1050.34|1055.85|1050.45|1055.62|1050.22|23
1656861960000|2022-07-03 15:26:00|1055.73|1050.33|1055.58|1050.18|1055.75|1050.35|1055.32|1049.92|23
1656861970000|2022-07-03 15:26:10|1055.65|1050.25|1055.64|1050.24|1055.66|1050.26|1055.62|1050.22|15
1656861980000|2022-07-03 15:26:20|1055.65|1050.25|1055.74|1050.34|1055.76|1050.36|1055.65|1050.25|19
1656861990000|2022-07-03 15:26:30|1055.75|1050.35|1056.14|1050.74|1056.14|1050.74|1055.74|1050.34|18
1656862000000|2022-07-03 15:26:40|1056.15|1050.75|1055.88|1050.48|1056.15|1050.75|1055.88|1050.48|30
1656862010000|2022-07-03 15:26:50|1055.9|1050.5|1055.92|1050.52|1055.92|1050.52|1055.88|1050.48|16
1656862020000|2022-07-03 15:27:00|1055.9|1050.5|1055.63|1050.23|1055.93|1050.53|1055.57|1050.17|20
1656862030000|2022-07-03 15:27:10|1055.65|1050.25|1055.5|1050.1|1055.65|1050.25|1055.5|1050.1|17
1656862040000|2022-07-03 15:27:20|1055.51|1050.11|1055.52|1050.12|1055.56|1050.16|1055.51|1050.11|10
1656862050000|2022-07-03 15:27:30|1055.53|1050.13|1055.51|1050.11|1055.61|1050.21|1055.51|1050.11|19
1656862060000|2022-07-03 15:27:40|1055.52|1050.12|1054.67|1049.27|1055.52|1050.12|1054.66|1049.26|25
1656862070000|2022-07-03 15:27:50|1054.66|1049.26|1054.65|1049.25|1054.68|1049.28|1054.62|1049.22|13
1656862080000|2022-07-03 15:28:00|1054.66|1049.26|1055.06|1049.66|1055.08|1049.68|1054.65|1049.25|30
1656862090000|2022-07-03 15:28:10|1055.07|1049.67|1055|1049.6|1055.09|1049.69|1055|1049.6|25
1656862100000|2022-07-03 15:28:20|1054.98|1049.58|1055.15|1049.75|1055.18|1049.78|1054.98|1049.58|17
1656862110000|2022-07-03 15:28:30|1055.19|1049.79|1055.32|1049.92|1055.42|1050.02|1055.09|1049.69|27
1656862120000|2022-07-03 15:28:40|1055.3|1049.9|1055.38|1049.98|1055.38|1049.98|1055.3|1049.9|26
1656862130000|2022-07-03 15:28:50|1055.37|1049.97|1055.3|1049.9|1055.37|1049.97|1055.29|1049.89|18
1656862140000|2022-07-03 15:29:00|1055.32|1049.92|1055.26|1049.86|1055.32|1049.92|1055.12|1049.72|23
1656862150000|2022-07-03 15:29:10|1055.25|1049.85|1055.22|1049.82|1055.26|1049.86|1055.17|1049.77|23
1656862160000|2022-07-03 15:29:20|1055.21|1049.81|1055.16|1049.76|1055.22|1049.82|1055.14|1049.74|20
1656862170000|2022-07-03 15:29:30|1055.17|1049.77|1054.99|1049.59|1055.17|1049.77|1054.91|1049.51|31
1656862180000|2022-07-03 15:29:40|1055|1049.6|1055.09|1049.69|1055.12|1049.72|1054.94|1049.54|24
1656862190000|2022-07-03 15:29:50|1055.04|1049.64|1055.06|1049.66|1055.08|1049.68|1054.97|1049.57|21
1656862200000|2022-07-03 15:30:00|1055.05|1049.65|1055.63|1050.23|1055.63|1050.23|1055.05|1049.65|28
1656862210000|2022-07-03 15:30:10|1055.64|1050.24|1055.7|1050.3|1055.71|1050.31|1055.6|1050.2|21
1656862220000|2022-07-03 15:30:20|1055.69|1050.29|1055.67|1050.27|1055.74|1050.34|1055.67|1050.27|17
1656862230000|2022-07-03 15:30:30|1055.61|1050.21|1055.59|1050.19|1055.66|1050.26|1055.58|1050.18|26
1656862240000|2022-07-03 15:30:40|1055.64|1050.24|1054.8|1049.4|1055.65|1050.25|1054.8|1049.4|27
1656862250000|2022-07-03 15:30:50|1054.78|1049.38|1054.81|1049.41|1054.82|1049.42|1054.73|1049.33|23
1656862260000|2022-07-03 15:31:00|1054.79|1049.39|1054.76|1049.36|1054.81|1049.41|1054.71|1049.31|13
1656862270000|2022-07-03 15:31:10|1054.77|1049.37|1054.69|1049.29|1054.77|1049.37|1054.65|1049.25|28
1656862280000|2022-07-03 15:31:20|1054.68|1049.28|1054.72|1049.32|1054.75|1049.35|1054.64|1049.24|20
1656862290000|2022-07-03 15:31:30|1054.71|1049.31|1054.72|1049.32|1054.74|1049.34|1054.7|1049.3|14
1656862300000|2022-07-03 15:31:40|1054.73|1049.33|1054.75|1049.35|1054.88|1049.48|1054.72|1049.32|22
1656862310000|2022-07-03 15:31:50|1054.74|1049.34|1054.75|1049.35|1054.75|1049.35|1054.72|1049.32|14
1656862320000|2022-07-03 15:32:00|1054.74|1049.34|1054.82|1049.42|1054.82|1049.42|1054.74|1049.34|23
1656862330000|2022-07-03 15:32:10|1054.84|1049.44|1054.93|1049.53|1054.93|1049.53|1054.84|1049.44|11
1656862340000|2022-07-03 15:32:20|1054.92|1049.52|1054.9|1049.5|1054.93|1049.53|1054.88|1049.48|6
1656862350000|2022-07-03 15:32:30|1054.91|1049.51|1054.9|1049.5|1054.92|1049.52|1054.88|1049.48|14
1656862360000|2022-07-03 15:32:40|1054.91|1049.51|1054.85|1049.45|1054.92|1049.52|1054.82|1049.42|21
1656862370000|2022-07-03 15:32:50|1054.87|1049.47|1054.58|1049.18|1054.87|1049.47|1054.58|1049.18|14
1656862380000|2022-07-03 15:33:00|1054.55|1049.15|1054.67|1049.27|1054.74|1049.34|1054.55|1049.15|21
1656862390000|2022-07-03 15:33:10|1054.68|1049.28|1054.68|1049.28|1054.74|1049.34|1054.67|1049.27|22
1656862400000|2022-07-03 15:33:20|1054.7|1049.3|1054.62|1049.22|1054.7|1049.3|1054.62|1049.22|20
1656862410000|2022-07-03 15:33:30|1054.64|1049.24|1054.62|1049.22|1054.64|1049.24|1054.59|1049.19|17
1656862420000|2022-07-03 15:33:40|1054.63|1049.23|1053.91|1048.51|1054.64|1049.24|1053.91|1048.51|26
1656862430000|2022-07-03 15:33:50|1053.9|1048.5|1053.53|1048.13|1053.91|1048.51|1053.53|1048.13|23
1656862440000|2022-07-03 15:34:00|1053.51|1048.11|1052.64|1047.24|1053.53|1048.13|1052.21|1046.81|36
1656862450000|2022-07-03 15:34:10|1052.72|1047.32|1052.79|1047.39|1053.02|1047.62|1052.72|1047.32|29
1656862460000|2022-07-03 15:34:20|1052.81|1047.41|1053.08|1047.68|1053.09|1047.69|1052.78|1047.38|31
1656862470000|2022-07-03 15:34:30|1053.1|1047.7|1053.18|1047.78|1053.24|1047.84|1053.1|1047.7|29
1656862480000|2022-07-03 15:34:40|1053.19|1047.79|1053.19|1047.79|1053.21|1047.81|1053.1|1047.7|25
1656862490000|2022-07-03 15:34:50|1053.23|1047.83|1053.23|1047.83|1053.26|1047.86|1053.19|1047.79|22
1656862500000|2022-07-03 15:35:00|1053.28|1047.88|1053.48|1048.08|1053.58|1048.18|1053.28|1047.88|27
1656862510000|2022-07-03 15:35:10|1053.56|1048.16|1053.66|1048.26|1053.66|1048.26|1053.52|1048.12|27
1656862520000|2022-07-03 15:35:20|1053.64|1048.24|1053.64|1048.24|1053.66|1048.26|1053.62|1048.22|22
1656862530000|2022-07-03 15:35:30|1053.58|1048.18|1053.57|1048.17|1053.62|1048.22|1053.54|1048.14|23
1656862540000|2022-07-03 15:35:40|1053.58|1048.18|1053.41|1048.01|1053.6|1048.2|1053.16|1047.76|31
1656862550000|2022-07-03 15:35:50|1053.42|1048.02|1053.44|1048.04|1053.5|1048.1|1053.42|1048.02|16
1656862560000|2022-07-03 15:36:00|1053.45|1048.05|1053.42|1048.02|1053.45|1048.05|1053.31|1047.91|28
1656862570000|2022-07-03 15:36:10|1053.41|1048.01|1053.37|1047.97|1053.42|1048.02|1053.37|1047.97|22
1656862580000|2022-07-03 15:36:20|1053.39|1047.99|1053.72|1048.32|1053.74|1048.34|1053.39|1047.99|12
1656862590000|2022-07-03 15:36:30|1053.74|1048.34|1053.24|1047.84|1053.75|1048.35|1053.13|1047.73|23
1656862600000|2022-07-03 15:36:40|1053.23|1047.83|1052.86|1047.46|1053.28|1047.88|1052.86|1047.46|26
1656862610000|2022-07-03 15:36:50|1052.74|1047.34|1052.6|1047.2|1052.76|1047.36|1052.57|1047.17|27
1656862620000|2022-07-03 15:37:00|1052.61|1047.21|1053.01|1047.61|1053.01|1047.61|1052.51|1047.11|27
1656862630000|2022-07-03 15:37:10|1053.03|1047.63|1053.09|1047.69|1053.14|1047.74|1053.03|1047.63|21
1656862640000|2022-07-03 15:37:20|1053.1|1047.7|1053.21|1047.81|1053.22|1047.82|1052.94|1047.54|15
1656862650000|2022-07-03 15:37:30|1053.22|1047.82|1054.26|1048.86|1054.37|1048.97|1053.2|1047.8|28
1656862660000|2022-07-03 15:37:40|1054.27|1048.87|1054.77|1049.37|1054.87|1049.47|1054.25|1048.85|26
1656862670000|2022-07-03 15:37:50|1054.83|1049.43|1054.7|1049.3|1054.83|1049.43|1054.7|1049.3|24
1656862680000|2022-07-03 15:38:00|1054.74|1049.34|1054.96|1049.56|1054.96|1049.56|1054.63|1049.23|26
1656862690000|2022-07-03 15:38:10|1054.97|1049.57|1055.07|1049.67|1055.26|1049.86|1054.97|1049.57|31
1656862700000|2022-07-03 15:38:20|1055.06|1049.66|1055.06|1049.66|1055.1|1049.7|1055.01|1049.61|25
1656862710000|2022-07-03 15:38:30|1055.01|1049.61|1055.06|1049.66|1055.11|1049.71|1054.98|1049.58|20
1656862720000|2022-07-03 15:38:40|1055.05|1049.65|1055.07|1049.67|1055.17|1049.77|1055.05|1049.65|20
1656862730000|2022-07-03 15:38:50|1055.08|1049.68|1054.38|1048.98|1055.08|1049.68|1054.38|1048.98|28
1656862740000|2022-07-03 15:39:00|1054.41|1049.01|1054.54|1049.14|1054.57|1049.17|1054.41|1049.01|18
1656862750000|2022-07-03 15:39:10|1054.55|1049.15|1054.6|1049.2|1054.61|1049.21|1054.51|1049.11|11
1656862760000|2022-07-03 15:39:20|1054.75|1049.35|1054.65|1049.25|1054.77|1049.37|1054.62|1049.22|23
1656862770000|2022-07-03 15:39:30|1054.64|1049.24|1054.79|1049.39|1054.79|1049.39|1054.62|1049.22|22
1656862780000|2022-07-03 15:39:40|1054.97|1049.57|1055.14|1049.74|1055.15|1049.75|1054.96|1049.56|21
1656862790000|2022-07-03 15:39:50|1055.13|1049.73|1055.49|1050.09|1055.49|1050.09|1055.05|1049.65|25
1656862800000|2022-07-03 15:40:00|1055.48|1050.08|1055.19|1049.79|1055.64|1050.24|1054.91|1049.51|33
1656862810000|2022-07-03 15:40:10|1055.2|1049.8|1055.27|1049.87|1055.37|1049.97|1055.18|1049.78|23
1656862820000|2022-07-03 15:40:20|1055.28|1049.88|1054.96|1049.56|1055.3|1049.9|1054.96|1049.56|28
1656862830000|2022-07-03 15:40:30|1054.94|1049.54|1055.16|1049.76|1055.19|1049.79|1054.94|1049.54|24
1656862840000|2022-07-03 15:40:40|1055.15|1049.75|1055.22|1049.82|1055.25|1049.85|1055.15|1049.75|21
1656862850000|2022-07-03 15:40:50|1055.21|1049.81|1055.21|1049.81|1055.24|1049.84|1055.14|1049.74|19
1656862860000|2022-07-03 15:41:00|1055.2|1049.8|1055.14|1049.74|1055.25|1049.85|1055.13|1049.73|17
1656862870000|2022-07-03 15:41:10|1055.15|1049.75|1055.03|1049.63|1055.15|1049.75|1054.97|1049.57|24
1656862880000|2022-07-03 15:41:20|1054.95|1049.55|1054.99|1049.59|1055|1049.6|1054.87|1049.47|26
1656862890000|2022-07-03 15:41:30|1055.02|1049.62|1055.04|1049.64|1055.06|1049.66|1055.02|1049.62|19
1656862900000|2022-07-03 15:41:40|1055.01|1049.61|1055.01|1049.61|1055.07|1049.67|1055.01|1049.61|12
1656862910000|2022-07-03 15:41:50|1055.02|1049.62|1054.5|1049.1|1055.04|1049.64|1054.36|1048.96|18
1656862920000|2022-07-03 15:42:00|1054.49|1049.09|1054.45|1049.05|1054.54|1049.14|1054.42|1049.02|19
1656862930000|2022-07-03 15:42:10|1054.44|1049.04|1054.79|1049.39|1054.9|1049.5|1054.44|1049.04|21
1656862940000|2022-07-03 15:42:20|1054.78|1049.38|1054.65|1049.25|1054.78|1049.38|1054.48|1049.08|22
1656862950000|2022-07-03 15:42:30|1054.64|1049.24|1054.59|1049.19|1054.64|1049.24|1054.54|1049.14|25
1656862960000|2022-07-03 15:42:40|1054.55|1049.15|1054.17|1048.77|1054.58|1049.18|1054.17|1048.77|30
1656862970000|2022-07-03 15:42:50|1054.04|1048.64|1053.7|1048.3|1054.04|1048.64|1053.69|1048.29|24
1656862980000|2022-07-03 15:43:00|1053.73|1048.33|1053.63|1048.23|1053.74|1048.34|1053.61|1048.21|27
1656862990000|2022-07-03 15:43:10|1053.64|1048.24|1053.65|1048.25|1053.66|1048.26|1053.63|1048.23|11
1656863000000|2022-07-03 15:43:20|1053.67|1048.27|1053.65|1048.25|1053.7|1048.3|1053.64|1048.24|14
1656863010000|2022-07-03 15:43:30|1053.67|1048.27|1053.67|1048.27|1053.9|1048.5|1053.56|1048.16|27
1656863020000|2022-07-03 15:43:40|1053.69|1048.29|1053.73|1048.33|1053.76|1048.36|1053.69|1048.29|12
1656863030000|2022-07-03 15:43:50|1053.72|1048.32|1053.86|1048.46|1053.89|1048.49|1053.72|1048.32|20
1656863040000|2022-07-03 15:44:00|1053.87|1048.47|1053.89|1048.49|1053.93|1048.53|1053.86|1048.46|8
1656863050000|2022-07-03 15:44:10|1053.9|1048.5|1053.87|1048.47|1053.9|1048.5|1053.86|1048.46|11
1656863060000|2022-07-03 15:44:20|1053.88|1048.48|1053.86|1048.46|1053.88|1048.48|1053.85|1048.45|20
1656863070000|2022-07-03 15:44:30|1053.87|1048.47|1053.93|1048.53|1053.98|1048.58|1053.85|1048.45|15
1656863080000|2022-07-03 15:44:40|1053.96|1048.56|1054.04|1048.64|1054.04|1048.64|1053.96|1048.56|7
1656863090000|2022-07-03 15:44:50|1054.06|1048.66|1054.58|1049.18|1054.72|1049.32|1054.04|1048.64|21
1656863100000|2022-07-03 15:45:00|1054.63|1049.23|1054.06|1048.66|1055.06|1049.66|1054.06|1048.66|29
1656863110000|2022-07-03 15:45:10|1054|1048.6|1054.04|1048.64|1054.13|1048.73|1053.91|1048.51|30
1656863120000|2022-07-03 15:45:20|1054.07|1048.67|1054.06|1048.66|1054.08|1048.68|1054.04|1048.64|12
1656863130000|2022-07-03 15:45:30|1054.11|1048.71|1054.06|1048.66|1054.11|1048.71|1054.03|1048.63|20
1656863140000|2022-07-03 15:45:40|1054.05|1048.65|1053.83|1048.43|1054.08|1048.68|1053.81|1048.41|15
1656863150000|2022-07-03 15:45:50|1053.88|1048.48|1053.81|1048.41|1053.88|1048.48|1053.78|1048.38|20
1656863160000|2022-07-03 15:46:00|1053.77|1048.37|1053.75|1048.35|1054|1048.6|1053.75|1048.35|18
1656863170000|2022-07-03 15:46:10|1053.73|1048.33|1053.79|1048.39|1053.81|1048.41|1053.73|1048.33|16
1656863180000|2022-07-03 15:46:20|1053.8|1048.4|1053.78|1048.38|1053.81|1048.41|1053.78|1048.38|10
1656863190000|2022-07-03 15:46:30|1053.79|1048.39|1053.84|1048.44|1053.84|1048.44|1053.78|1048.38|19
1656863200000|2022-07-03 15:46:40|1053.86|1048.46|1053.66|1048.26|1053.89|1048.49|1053.65|1048.25|16
1656863210000|2022-07-03 15:46:50|1053.67|1048.27|1053.64|1048.24|1053.69|1048.29|1053.64|1048.24|21
1656863220000|2022-07-03 15:47:00|1053.65|1048.25|1053.73|1048.33|1053.74|1048.34|1053.65|1048.25|20
1656863230000|2022-07-03 15:47:10|1053.72|1048.32|1053.32|1047.92|1053.72|1048.32|1053.07|1047.67|28
1656863240000|2022-07-03 15:47:20|1053.31|1047.91|1053.14|1047.74|1053.31|1047.91|1053.09|1047.69|29
1656863250000|2022-07-03 15:47:30|1053.12|1047.72|1053.04|1047.64|1053.14|1047.74|1052.96|1047.56|22
1656863260000|2022-07-03 15:47:40|1053.05|1047.65|1053.15|1047.75|1053.21|1047.81|1052.99|1047.59|24
1656863270000|2022-07-03 15:47:50|1053.16|1047.76|1053.08|1047.68|1053.19|1047.79|1053.07|1047.67|27
1656863280000|2022-07-03 15:48:00|1053.1|1047.7|1053.17|1047.77|1053.17|1047.77|1053.05|1047.65|16
1656863290000|2022-07-03 15:48:10|1053.14|1047.74|1053.21|1047.81|1053.23|1047.83|1053.11|1047.71|21
1656863300000|2022-07-03 15:48:20|1053.23|1047.83|1053.24|1047.84|1053.24|1047.84|1053.22|1047.82|3
1656863310000|2022-07-03 15:48:30|1053.23|1047.83|1053.19|1047.79|1053.24|1047.84|1053.19|1047.79|15
1656863320000|2022-07-03 15:48:40|1053.2|1047.8|1053.11|1047.71|1053.2|1047.8|1052.97|1047.57|21
1656863330000|2022-07-03 15:48:50|1053.12|1047.72|1052.99|1047.59|1053.12|1047.72|1052.78|1047.38|29
1656863340000|2022-07-03 15:49:00|1052.92|1047.52|1053.2|1047.8|1053.2|1047.8|1052.92|1047.52|22
1656863350000|2022-07-03 15:49:10|1053.21|1047.81|1053.13|1047.73|1053.22|1047.82|1053.12|1047.72|13
1656863360000|2022-07-03 15:49:20|1053.14|1047.74|1053.11|1047.71|1053.16|1047.76|1053.11|1047.71|16
1656863370000|2022-07-03 15:49:30|1053.1|1047.7|1052.91|1047.51|1053.11|1047.71|1052.91|1047.51|20
1656863380000|2022-07-03 15:49:40|1052.87|1047.47|1052.97|1047.57|1052.97|1047.57|1052.87|1047.47|21
1656863390000|2022-07-03 15:49:50|1052.99|1047.59|1052.96|1047.56|1052.99|1047.59|1052.96|1047.56|4
1656863400000|2022-07-03 15:50:00|1052.97|1047.57|1052.86|1047.46|1052.97|1047.57|1052.85|1047.45|13
1656863410000|2022-07-03 15:50:10|1052.87|1047.47|1052.81|1047.41|1052.91|1047.51|1052.8|1047.4|18
1656863420000|2022-07-03 15:50:20|1052.82|1047.42|1052.92|1047.52|1052.98|1047.58|1052.77|1047.37|16
1656863430000|2022-07-03 15:50:30|1052.91|1047.51|1052.45|1047.05|1052.91|1047.51|1052.45|1047.05|28
1656863440000|2022-07-03 15:50:40|1052.47|1047.07|1052.55|1047.15|1052.63|1047.23|1052.47|1047.07|22
1656863450000|2022-07-03 15:50:50|1052.54|1047.14|1052.55|1047.15|1052.58|1047.18|1052.49|1047.09|19
1656863460000|2022-07-03 15:51:00|1052.62|1047.22|1052.61|1047.21|1052.62|1047.22|1052.56|1047.16|21
1656863470000|2022-07-03 15:51:10|1052.62|1047.22|1052.88|1047.48|1052.88|1047.48|1052.62|1047.22|20
1656863480000|2022-07-03 15:51:20|1052.89|1047.49|1052.92|1047.52|1052.93|1047.53|1052.85|1047.45|15
1656863490000|2022-07-03 15:51:30|1052.93|1047.53|1053.27|1047.87|1053.28|1047.88|1052.89|1047.49|19
1656863500000|2022-07-03 15:51:40|1053.28|1047.88|1053.26|1047.86|1053.29|1047.89|1053.14|1047.74|15
1656863510000|2022-07-03 15:51:50|1053.24|1047.84|1053.25|1047.85|1053.33|1047.93|1053.21|1047.81|14
1656863520000|2022-07-03 15:52:00|1053.26|1047.86|1053.62|1048.22|1053.65|1048.25|1053.25|1047.85|12
1656863530000|2022-07-03 15:52:10|1053.61|1048.21|1053.29|1047.89|1053.61|1048.21|1053.22|1047.82|25
1656863540000|2022-07-03 15:52:20|1053.3|1047.9|1053.22|1047.82|1053.32|1047.92|1053.22|1047.82|18
1656863550000|2022-07-03 15:52:30|1053.23|1047.83|1053.23|1047.83|1053.31|1047.91|1053.23|1047.83|16
1656863560000|2022-07-03 15:52:40|1053.26|1047.86|1052.68|1047.28|1053.28|1047.88|1052.64|1047.24|20
1656863570000|2022-07-03 15:52:50|1052.67|1047.27|1052.68|1047.28|1052.68|1047.28|1052.34|1046.94|29
1656863580000|2022-07-03 15:53:00|1052.67|1047.27|1052.67|1047.27|1052.67|1047.27|1052.66|1047.26|9
1656863590000|2022-07-03 15:53:10|1052.68|1047.28|1052.38|1046.98|1052.71|1047.31|1052.38|1046.98|21
1656863600000|2022-07-03 15:53:20|1052.39|1046.99|1052.23|1046.83|1052.4|1047|1052.14|1046.74|20
1656863610000|2022-07-03 15:53:30|1052.28|1046.88|1052.21|1046.81|1052.29|1046.89|1052.18|1046.78|20
1656863620000|2022-07-03 15:53:40|1052.19|1046.79|1052.24|1046.84|1052.28|1046.88|1052.18|1046.78|24
1656863630000|2022-07-03 15:53:50|1052.25|1046.85|1052.24|1046.84|1052.26|1046.86|1052.21|1046.81|16
1656863640000|2022-07-03 15:54:00|1052.21|1046.81|1051.72|1046.32|1052.22|1046.82|1051.71|1046.31|17
1656863650000|2022-07-03 15:54:10|1051.71|1046.31|1050.82|1045.42|1051.72|1046.32|1050.58|1045.18|31
1656863660000|2022-07-03 15:54:20|1050.84|1045.44|1051.18|1045.78|1051.25|1045.85|1050.84|1045.44|29
1656863670000|2022-07-03 15:54:30|1051.2|1045.8|1051.66|1046.26|1051.7|1046.3|1051.13|1045.73|30
1656863680000|2022-07-03 15:54:40|1051.65|1046.25|1051.63|1046.23|1051.65|1046.25|1051.6|1046.2|19
1656863690000|2022-07-03 15:54:50|1051.62|1046.22|1051.45|1046.05|1051.64|1046.24|1051.39|1045.99|17
1656863700000|2022-07-03 15:55:00|1051.44|1046.04|1051.17|1045.77|1051.44|1046.04|1051.05|1045.65|28
1656863710000|2022-07-03 15:55:10|1051.18|1045.78|1051.29|1045.89|1051.38|1045.98|1051.18|1045.78|30
1656863720000|2022-07-03 15:55:20|1051.31|1045.91|1051.3|1045.9|1051.34|1045.94|1051.3|1045.9|5
1656863730000|2022-07-03 15:55:30|1051.32|1045.92|1050.99|1045.59|1051.33|1045.93|1050.96|1045.56|19
1656863740000|2022-07-03 15:55:40|1051.01|1045.61|1051.18|1045.78|1051.25|1045.85|1050.99|1045.59|23
1656863750000|2022-07-03 15:55:50|1051.19|1045.79|1051.04|1045.64|1051.22|1045.82|1051.01|1045.61|26
1656863760000|2022-07-03 15:56:00|1051.07|1045.67|1051.18|1045.78|1051.19|1045.79|1051.03|1045.63|23
1656863770000|2022-07-03 15:56:10|1051.2|1045.8|1051.41|1046.01|1051.42|1046.02|1051.18|1045.78|19
1656863780000|2022-07-03 15:56:20|1051.42|1046.02|1051.55|1046.15|1051.65|1046.25|1051.42|1046.02|24
1656863790000|2022-07-03 15:56:30|1051.56|1046.16|1051.45|1046.05|1051.56|1046.16|1051.45|1046.05|23
1656863800000|2022-07-03 15:56:40|1051.3|1045.9|1051.31|1045.91|1051.37|1045.97|1051.25|1045.85|23
1656863810000|2022-07-03 15:56:50|1051.3|1045.9|1051.41|1046.01|1051.42|1046.02|1051.3|1045.9|16
1656863820000|2022-07-03 15:57:00|1051.42|1046.02|1051.52|1046.12|1051.53|1046.13|1051.4|1046|20
1656863830000|2022-07-03 15:57:10|1051.53|1046.13|1052.49|1047.09|1052.53|1047.13|1051.52|1046.12|24
1656863840000|2022-07-03 15:57:20|1052.31|1046.91|1052.25|1046.85|1052.4|1047|1052.18|1046.78|29
1656863850000|2022-07-03 15:57:30|1052.24|1046.84|1052.38|1046.98|1052.44|1047.04|1052.24|1046.84|27
1656863860000|2022-07-03 15:57:40|1052.36|1046.96|1052.01|1046.61|1052.4|1047|1051.93|1046.53|24
1656863870000|2022-07-03 15:57:50|1051.97|1046.57|1052.12|1046.72|1052.17|1046.77|1051.94|1046.54|27
1656863880000|2022-07-03 15:58:00|1052.13|1046.73|1051.78|1046.38|1052.24|1046.84|1051.65|1046.25|27
1656863890000|2022-07-03 15:58:10|1051.77|1046.37|1052.25|1046.85|1052.27|1046.87|1051.77|1046.37|27
1656863900000|2022-07-03 15:58:20|1052.24|1046.84|1051.88|1046.48|1052.24|1046.84|1051.86|1046.46|27
1656863910000|2022-07-03 15:58:30|1051.87|1046.47|1051.82|1046.42|1051.87|1046.47|1051.77|1046.37|23
1656863920000|2022-07-03 15:58:40|1051.83|1046.43|1051.8|1046.4|1051.87|1046.47|1051.8|1046.4|25
1656863930000|2022-07-03 15:58:50|1051.81|1046.41|1051.82|1046.42|1051.82|1046.42|1051.77|1046.37|18
1656863940000|2022-07-03 15:59:00|1051.81|1046.41|1051.58|1046.18|1051.82|1046.42|1051.37|1045.97|25
1656863950000|2022-07-03 15:59:10|1051.6|1046.2|1051.59|1046.19|1051.64|1046.24|1051.55|1046.15|15
1656863960000|2022-07-03 15:59:20|1051.6|1046.2|1051.3|1045.9|1051.65|1046.25|1051.03|1045.63|31
1656863970000|2022-07-03 15:59:30|1051.32|1045.92|1052.44|1047.04|1052.47|1047.07|1051.32|1045.92|29
1656863980000|2022-07-03 15:59:40|1052.35|1046.95|1052.08|1046.68|1052.35|1046.95|1052.07|1046.67|16
1656863990000|2022-07-03 15:59:50|1052.07|1046.67|1051.79|1046.39|1052.12|1046.72|1051.79|1046.39|14
1656864000000|2022-07-03 16:00:00|1051.8|1046.4|1051.81|1046.41|1051.86|1046.46|1051.76|1046.36|17
1656864010000|2022-07-03 16:00:10|1051.78|1046.38|1051.28|1045.88|1051.81|1046.41|1051.28|1045.88|31
1656864020000|2022-07-03 16:00:20|1051.27|1045.87|1051.59|1046.19|1051.59|1046.19|1051.26|1045.86|24
1656864030000|2022-07-03 16:00:30|1051.58|1046.18|1051.48|1046.08|1051.6|1046.2|1051.46|1046.06|23
1656864040000|2022-07-03 16:00:40|1051.49|1046.09|1051.59|1046.19|1052.01|1046.61|1051.49|1046.09|20
1656864050000|2022-07-03 16:00:50|1051.62|1046.22|1051.71|1046.31|1051.71|1046.31|1051.62|1046.22|19
1656864060000|2022-07-03 16:01:00|1051.72|1046.32|1051.64|1046.24|1051.72|1046.32|1051.61|1046.21|14
1656864070000|2022-07-03 16:01:10|1051.65|1046.25|1051.86|1046.46|1051.87|1046.47|1051.65|1046.25|23
1656864080000|2022-07-03 16:01:20|1051.87|1046.47|1051.74|1046.34|1052.04|1046.64|1051.74|1046.34|24
1656864090000|2022-07-03 16:01:30|1051.57|1046.17|1051.65|1046.25|1051.66|1046.26|1051.51|1046.11|19
1656864100000|2022-07-03 16:01:40|1051.66|1046.26|1051.78|1046.38|1051.79|1046.39|1051.66|1046.26|15
1656864110000|2022-07-03 16:01:50|1051.77|1046.37|1051.32|1045.92|1051.8|1046.4|1051.32|1045.92|24
1656864120000|2022-07-03 16:02:00|1051.34|1045.94|1051.54|1046.14|1051.59|1046.19|1051.3|1045.9|29
1656864130000|2022-07-03 16:02:10|1051.55|1046.15|1051.58|1046.18|1051.61|1046.21|1051.49|1046.09|24
1656864140000|2022-07-03 16:02:20|1051.59|1046.19|1051.57|1046.17|1051.6|1046.2|1051.54|1046.14|14
1656864150000|2022-07-03 16:02:30|1051.58|1046.18|1051.57|1046.17|1051.61|1046.21|1051.56|1046.16|16
1656864160000|2022-07-03 16:02:40|1051.56|1046.16|1051.59|1046.19|1051.62|1046.22|1051.56|1046.16|15
1656864170000|2022-07-03 16:02:50|1051.58|1046.18|1050.96|1045.56|1051.6|1046.2|1050.96|1045.56|24
1656864180000|2022-07-03 16:03:00|1050.99|1045.59|1051.25|1045.85|1051.25|1045.85|1050.97|1045.57|23
1656864190000|2022-07-03 16:03:10|1051.24|1045.84|1051.68|1046.28|1051.7|1046.3|1051.24|1045.84|31
1656864200000|2022-07-03 16:03:20|1051.66|1046.26|1051.67|1046.27|1051.73|1046.33|1051.62|1046.22|22
1656864210000|2022-07-03 16:03:30|1051.66|1046.26|1051.57|1046.17|1051.71|1046.31|1051.52|1046.12|24
1656864220000|2022-07-03 16:03:40|1051.58|1046.18|1050.97|1045.57|1051.62|1046.22|1050.93|1045.53|25
1656864230000|2022-07-03 16:03:50|1051.02|1045.62|1051.78|1046.38|1051.8|1046.4|1050.96|1045.56|27
1656864240000|2022-07-03 16:04:00|1051.77|1046.37|1052.12|1046.72|1052.15|1046.75|1051.77|1046.37|28
1656864250000|2022-07-03 16:04:10|1052.13|1046.73|1052.13|1046.73|1052.16|1046.76|1052.08|1046.68|22
1656864260000|2022-07-03 16:04:20|1052.14|1046.74|1052.16|1046.76|1052.16|1046.76|1052.09|1046.69|26
1656864270000|2022-07-03 16:04:30|1052.18|1046.78|1052.43|1047.03|1052.46|1047.06|1052.18|1046.78|23
1656864280000|2022-07-03 16:04:40|1052.45|1047.05|1052.47|1047.07|1052.51|1047.11|1052.38|1046.98|18
1656864290000|2022-07-03 16:04:50|1052.48|1047.08|1052.51|1047.11|1052.52|1047.12|1052.47|1047.07|11
1656864300000|2022-07-03 16:05:00|1052.52|1047.12|1052.19|1046.79|1052.54|1047.14|1052.13|1046.73|25
1656864310000|2022-07-03 16:05:10|1052.28|1046.88|1052.62|1047.22|1052.62|1047.22|1052.28|1046.88|23
1656864320000|2022-07-03 16:05:20|1052.61|1047.21|1052.55|1047.15|1052.62|1047.22|1052.48|1047.08|25
1656864330000|2022-07-03 16:05:30|1052.54|1047.14|1052.71|1047.31|1052.72|1047.32|1052.53|1047.13|15
1656864340000|2022-07-03 16:05:40|1052.7|1047.3|1052.77|1047.37|1052.82|1047.42|1052.69|1047.29|16
1656864350000|2022-07-03 16:05:50|1052.82|1047.42|1052.88|1047.48|1052.88|1047.48|1052.79|1047.39|14
1656864360000|2022-07-03 16:06:00|1052.87|1047.47|1052.73|1047.33|1052.87|1047.47|1052.58|1047.18|21
1656864370000|2022-07-03 16:06:10|1052.71|1047.31|1052.55|1047.15|1052.74|1047.34|1052.55|1047.15|28
1656864380000|2022-07-03 16:06:20|1052.53|1047.13|1052.66|1047.26|1052.66|1047.26|1052.53|1047.13|21
1656864390000|2022-07-03 16:06:30|1052.65|1047.25|1052.77|1047.37|1052.78|1047.38|1052.65|1047.25|20
1656864400000|2022-07-03 16:06:40|1052.76|1047.36|1052.81|1047.41|1052.82|1047.42|1052.74|1047.34|23
1656864410000|2022-07-03 16:06:50|1052.8|1047.4|1052.82|1047.42|1052.84|1047.44|1052.78|1047.38|21
1656864420000|2022-07-03 16:07:00|1052.81|1047.41|1052.71|1047.31|1052.81|1047.41|1052.59|1047.19|28
1656864430000|2022-07-03 16:07:10|1052.7|1047.3|1052.06|1046.66|1052.7|1047.3|1052.06|1046.66|33
1656864440000|2022-07-03 16:07:20|1051.96|1046.56|1051.89|1046.49|1051.96|1046.56|1051.81|1046.41|21
1656864450000|2022-07-03 16:07:30|1051.9|1046.5|1052.13|1046.73|1052.18|1046.78|1051.9|1046.5|22
1656864460000|2022-07-03 16:07:40|1052.19|1046.79|1052.12|1046.72|1052.2|1046.8|1052.09|1046.69|23
1656864470000|2022-07-03 16:07:50|1052.11|1046.71|1051.95|1046.55|1052.12|1046.72|1051.77|1046.37|32
1656864480000|2022-07-03 16:08:00|1051.83|1046.43|1051.76|1046.36|1051.83|1046.43|1051.71|1046.31|18
1656864490000|2022-07-03 16:08:10|1051.71|1046.31|1051.92|1046.52|1052.16|1046.76|1051.67|1046.27|28
1656864500000|2022-07-03 16:08:20|1051.91|1046.51|1051.8|1046.4|1051.92|1046.52|1051.61|1046.21|27
1656864510000|2022-07-03 16:08:30|1051.81|1046.41|1052.54|1047.14|1052.6|1047.2|1051.81|1046.41|28
1656864520000|2022-07-03 16:08:40|1052.49|1047.09|1051.96|1046.56|1052.5|1047.1|1051.92|1046.52|35
1656864530000|2022-07-03 16:08:50|1051.97|1046.57|1051.99|1046.59|1052.11|1046.71|1051.94|1046.54|20
1656864540000|2022-07-03 16:09:00|1052|1046.6|1052.16|1046.76|1052.16|1046.76|1052|1046.6|17
1656864550000|2022-07-03 16:09:10|1052.15|1046.75|1051.97|1046.57|1052.15|1046.75|1051.88|1046.48|21
1656864560000|2022-07-03 16:09:20|1051.96|1046.56|1051.85|1046.45|1052|1046.6|1051.82|1046.42|21
1656864570000|2022-07-03 16:09:30|1051.83|1046.43|1051.91|1046.51|1051.91|1046.51|1051.82|1046.42|20
1656864580000|2022-07-03 16:09:40|1051.9|1046.5|1052.06|1046.66|1052.06|1046.66|1051.86|1046.46|23
1656864590000|2022-07-03 16:09:50|1051.97|1046.57|1051.77|1046.37|1051.99|1046.59|1051.74|1046.34|18
1656864600000|2022-07-03 16:10:00|1051.81|1046.41|1051.29|1045.89|1051.86|1046.46|1051.23|1045.83|29
1656864610000|2022-07-03 16:10:10|1051.28|1045.88|1051.2|1045.8|1051.37|1045.97|1051.2|1045.8|26
1656864620000|2022-07-03 16:10:20|1051.21|1045.81|1051.41|1046.01|1051.44|1046.04|1051.21|1045.81|25
1656864630000|2022-07-03 16:10:30|1051.44|1046.04|1051.52|1046.12|1051.59|1046.19|1051.37|1045.97|25
1656864640000|2022-07-03 16:10:40|1051.51|1046.11|1050.81|1045.41|1051.51|1046.11|1050.78|1045.38|29
1656864650000|2022-07-03 16:10:50|1050.92|1045.52|1051.25|1045.85|1051.37|1045.97|1050.92|1045.52|29
1656864660000|2022-07-03 16:11:00|1051.26|1045.86|1051.58|1046.18|1051.59|1046.19|1051.22|1045.82|25
1656864670000|2022-07-03 16:11:10|1051.59|1046.19|1051.79|1046.39|1051.79|1046.39|1051.53|1046.13|17
1656864680000|2022-07-03 16:11:20|1051.77|1046.37|1051.81|1046.41|1052.06|1046.66|1051.72|1046.32|28
1656864690000|2022-07-03 16:11:30|1051.8|1046.4|1051.6|1046.2|1051.85|1046.45|1051.59|1046.19|23
1656864700000|2022-07-03 16:11:40|1051.59|1046.19|1052.07|1046.67|1052.07|1046.67|1051.59|1046.19|28
1656864710000|2022-07-03 16:11:50|1052.08|1046.68|1052.39|1046.99|1052.41|1047.01|1052.08|1046.68|22
1656864720000|2022-07-03 16:12:00|1052.27|1046.87|1052.32|1046.92|1052.33|1046.93|1052.25|1046.85|27
1656864730000|2022-07-03 16:12:10|1052.33|1046.93|1052.56|1047.16|1052.56|1047.16|1052.27|1046.87|25
1656864740000|2022-07-03 16:12:20|1052.58|1047.18|1052.56|1047.16|1052.63|1047.23|1052.56|1047.16|11
1656864750000|2022-07-03 16:12:30|1052.57|1047.17|1052.56|1047.16|1052.61|1047.21|1052.38|1046.98|28
1656864760000|2022-07-03 16:12:40|1052.57|1047.17|1053.22|1047.82|1053.22|1047.82|1052.57|1047.17|23
1656864770000|2022-07-03 16:12:50|1053.25|1047.85|1053.66|1048.26|1053.66|1048.26|1053.25|1047.85|25
1656864780000|2022-07-03 16:13:00|1053.7|1048.3|1053.79|1048.39|1053.93|1048.53|1053.57|1048.17|35
1656864790000|2022-07-03 16:13:10|1053.77|1048.37|1053.7|1048.3|1053.77|1048.37|1053.67|1048.27|22
1656864800000|2022-07-03 16:13:20|1053.71|1048.31|1053.96|1048.56|1053.96|1048.56|1053.67|1048.27|23
1656864810000|2022-07-03 16:13:30|1053.95|1048.55|1054.27|1048.87|1054.29|1048.89|1053.94|1048.54|21
1656864820000|2022-07-03 16:13:40|1054.25|1048.85|1054.12|1048.72|1054.26|1048.86|1054.09|1048.69|27
1656864830000|2022-07-03 16:13:50|1054.16|1048.76|1054.27|1048.87|1054.3|1048.9|1054.13|1048.73|25
1656864840000|2022-07-03 16:14:00|1054.28|1048.88|1054.05|1048.65|1054.28|1048.88|1053.97|1048.57|31
1656864850000|2022-07-03 16:14:10|1054.02|1048.62|1054.01|1048.61|1054.05|1048.65|1054|1048.6|18
1656864860000|2022-07-03 16:14:20|1053.99|1048.59|1053.99|1048.59|1054|1048.6|1053.99|1048.59|9
1656864870000|2022-07-03 16:14:30|1054|1048.6|1053.99|1048.59|1054.04|1048.64|1053.98|1048.58|15
1656864880000|2022-07-03 16:14:40|1053.95|1048.55|1053.99|1048.59|1054.02|1048.62|1053.92|1048.52|15
1656864890000|2022-07-03 16:14:50|1053.98|1048.58|1054.03|1048.63|1054.07|1048.67|1053.98|1048.58|18
1656864900000|2022-07-03 16:15:00|1054.02|1048.62|1054.01|1048.61|1054.04|1048.64|1054.01|1048.61|16
1656864910000|2022-07-03 16:15:10|1054|1048.6|1054.01|1048.61|1054.05|1048.65|1053.99|1048.59|16
1656864920000|2022-07-03 16:15:20|1054|1048.6|1054.01|1048.61|1054.04|1048.64|1053.91|1048.51|21
1656864930000|2022-07-03 16:15:30|1054|1048.6|1053.98|1048.58|1054.04|1048.64|1053.97|1048.57|19
1656864940000|2022-07-03 16:15:40|1054|1048.6|1054.14|1048.74|1054.15|1048.75|1053.99|1048.59|15
1656864950000|2022-07-03 16:15:50|1054.13|1048.73|1054.01|1048.61|1054.13|1048.73|1054.01|1048.61|14
1656864960000|2022-07-03 16:16:00|1054.05|1048.65|1053.89|1048.49|1054.09|1048.69|1053.89|1048.49|23
1656864970000|2022-07-03 16:16:10|1053.9|1048.5|1053.95|1048.55|1053.95|1048.55|1053.9|1048.5|7
1656864980000|2022-07-03 16:16:20|1053.96|1048.56|1053.96|1048.56|1054.02|1048.62|1053.95|1048.55|15
1656864990000|2022-07-03 16:16:30|1053.95|1048.55|1053.89|1048.49|1053.95|1048.55|1053.89|1048.49|10
1656865000000|2022-07-03 16:16:40|1053.88|1048.48|1054.04|1048.64|1054.04|1048.64|1053.85|1048.45|13
1656865010000|2022-07-03 16:16:50|1054.05|1048.65|1054.12|1048.72|1054.17|1048.77|1054.05|1048.65|16
1656865020000|2022-07-03 16:17:00|1054.13|1048.73|1054.12|1048.72|1054.13|1048.73|1054.09|1048.69|5
1656865030000|2022-07-03 16:17:10|1054.1|1048.7|1054.21|1048.81|1054.21|1048.81|1054|1048.6|22
1656865040000|2022-07-03 16:17:20|1054.19|1048.79|1054.07|1048.67|1054.19|1048.79|1054.04|1048.64|19
1656865050000|2022-07-03 16:17:30|1054.09|1048.69|1054.11|1048.71|1054.12|1048.72|1054.08|1048.68|15
1656865060000|2022-07-03 16:17:40|1054.1|1048.7|1054.21|1048.81|1054.24|1048.84|1054.1|1048.7|28
1656865070000|2022-07-03 16:17:50|1054.22|1048.82|1054.23|1048.83|1054.24|1048.84|1054.19|1048.79|17
1656865080000|2022-07-03 16:18:00|1054.22|1048.82|1054.21|1048.81|1054.24|1048.84|1054.18|1048.78|21
1656865090000|2022-07-03 16:18:10|1054.22|1048.82|1054.23|1048.83|1054.25|1048.85|1054.21|1048.81|18
1656865100000|2022-07-03 16:18:20|1054.24|1048.84|1055.17|1049.77|1055.43|1050.03|1054.24|1048.84|30
1656865110000|2022-07-03 16:18:30|1055.2|1049.8|1055.47|1050.07|1055.48|1050.08|1055.14|1049.74|27
1656865120000|2022-07-03 16:18:40|1055.52|1050.12|1055.38|1049.98|1055.52|1050.12|1055.26|1049.86|26
1656865130000|2022-07-03 16:18:50|1055.39|1049.99|1055.75|1050.35|1055.77|1050.37|1055.36|1049.96|26
1656865140000|2022-07-03 16:19:00|1055.71|1050.31|1056.2|1050.8|1056.24|1050.84|1055.71|1050.31|29
1656865150000|2022-07-03 16:19:10|1056.16|1050.76|1056.43|1051.03|1056.43|1051.03|1056.01|1050.61|33
1656865160000|2022-07-03 16:19:20|1056.5|1051.1|1056.55|1051.15|1056.57|1051.17|1056.48|1051.08|15
1656865170000|2022-07-03 16:19:30|1056.56|1051.16|1056.61|1051.21|1056.65|1051.25|1056.55|1051.15|18
1656865180000|2022-07-03 16:19:40|1056.59|1051.19|1056.39|1050.99|1056.63|1051.23|1056.39|1050.99|26
1656865190000|2022-07-03 16:19:50|1056.38|1050.98|1056.59|1051.19|1056.59|1051.19|1056.35|1050.95|22
1656865200000|2022-07-03 16:20:00|1056.57|1051.17|1058.63|1053.23|1059.46|1054.06|1056.57|1051.17|34
1656865210000|2022-07-03 16:20:10|1058.57|1053.17|1058.38|1052.98|1058.57|1053.17|1058.16|1052.76|32
1656865220000|2022-07-03 16:20:20|1058.39|1052.99|1058.63|1053.23|1058.92|1053.52|1058.39|1052.99|33
1656865230000|2022-07-03 16:20:30|1058.61|1053.21|1059.19|1053.79|1059.44|1054.04|1058.61|1053.21|36
1656865240000|2022-07-03 16:20:40|1059.12|1053.72|1058.77|1053.37|1059.12|1053.72|1058.61|1053.21|29
1656865250000|2022-07-03 16:20:50|1058.78|1053.38|1058.74|1053.34|1058.8|1053.4|1058.69|1053.29|25
1656865260000|2022-07-03 16:21:00|1058.73|1053.33|1058.52|1053.12|1058.76|1053.36|1058.51|1053.11|23
1656865270000|2022-07-03 16:21:10|1058.5|1053.1|1058.34|1052.94|1058.52|1053.12|1058.34|1052.94|27
1656865280000|2022-07-03 16:21:20|1058.37|1052.97|1058.39|1052.99|1058.41|1053.01|1058.35|1052.95|15
1656865290000|2022-07-03 16:21:30|1058.4|1053|1058.09|1052.69|1058.4|1053|1058.05|1052.65|26
1656865300000|2022-07-03 16:21:40|1058.07|1052.67|1058.26|1052.86|1058.33|1052.93|1057.69|1052.29|31
1656865310000|2022-07-03 16:21:50|1058.24|1052.84|1058.26|1052.86|1058.3|1052.9|1058.21|1052.81|21
1656865320000|2022-07-03 16:22:00|1058.25|1052.85|1058.14|1052.74|1058.26|1052.86|1058.04|1052.64|26
1656865330000|2022-07-03 16:22:10|1058.15|1052.75|1058.38|1052.98|1058.38|1052.98|1058.15|1052.75|22
1656865340000|2022-07-03 16:22:20|1058.37|1052.97|1058.41|1053.01|1058.41|1053.01|1058.27|1052.87|26
1656865350000|2022-07-03 16:22:30|1058.4|1053|1058.37|1052.97|1058.46|1053.06|1058.36|1052.96|15
1656865360000|2022-07-03 16:22:40|1058.38|1052.98|1058.44|1053.04|1058.53|1053.13|1058.33|1052.93|28
1656865370000|2022-07-03 16:22:50|1058.43|1053.03|1057.89|1052.49|1058.49|1053.09|1057.89|1052.49|28
1656865380000|2022-07-03 16:23:00|1057.88|1052.48|1057.94|1052.54|1058.05|1052.65|1057.81|1052.41|27
1656865390000|2022-07-03 16:23:10|1057.95|1052.55|1058.05|1052.65|1058.15|1052.75|1057.93|1052.53|29
1656865400000|2022-07-03 16:23:20|1058.04|1052.64|1058.02|1052.62|1058.23|1052.83|1058.01|1052.61|26
1656865410000|2022-07-03 16:23:30|1058.01|1052.61|1057.63|1052.23|1058.04|1052.64|1057.61|1052.21|23
1656865420000|2022-07-03 16:23:40|1057.64|1052.24|1057.51|1052.11|1057.66|1052.26|1057.5|1052.1|19
1656865430000|2022-07-03 16:23:50|1057.49|1052.09|1057.29|1051.89|1057.49|1052.09|1057.19|1051.79|26
1656865440000|2022-07-03 16:24:00|1057.3|1051.9|1057.36|1051.96|1057.44|1052.04|1057.27|1051.87|22
1656865450000|2022-07-03 16:24:10|1057.35|1051.95|1057.34|1051.94|1057.37|1051.97|1057.32|1051.92|6
1656865460000|2022-07-03 16:24:20|1057.33|1051.93|1057.29|1051.89|1057.35|1051.95|1057.27|1051.87|16
1656865470000|2022-07-03 16:24:30|1057.28|1051.88|1057.36|1051.96|1057.36|1051.96|1057.26|1051.86|18
1656865480000|2022-07-03 16:24:40|1057.35|1051.95|1057.48|1052.08|1057.53|1052.13|1057.32|1051.92|29
1656865490000|2022-07-03 16:24:50|1057.47|1052.07|1057.36|1051.96|1057.47|1052.07|1057.32|1051.92|15
1656865500000|2022-07-03 16:25:00|1057.35|1051.95|1057.89|1052.49|1057.94|1052.54|1057.17|1051.77|26
1656865510000|2022-07-03 16:25:10|1057.93|1052.53|1057.39|1051.99|1057.93|1052.53|1057.39|1051.99|31
1656865520000|2022-07-03 16:25:20|1057.41|1052.01|1057.41|1052.01|1057.42|1052.02|1057.3|1051.9|25
1656865530000|2022-07-03 16:25:30|1057.4|1052|1057.39|1051.99|1057.4|1052|1057.31|1051.91|22
1656865540000|2022-07-03 16:25:40|1057.38|1051.98|1057.04|1051.64|1057.4|1052|1056.96|1051.56|29
1656865550000|2022-07-03 16:25:50|1057.15|1051.75|1057.2|1051.8|1057.29|1051.89|1057.15|1051.75|24
1656865560000|2022-07-03 16:26:00|1057.16|1051.76|1057.43|1052.03|1057.49|1052.09|1057.14|1051.74|26
1656865570000|2022-07-03 16:26:10|1057.39|1051.99|1057.16|1051.76|1057.45|1052.05|1057.14|1051.74|25
1656865580000|2022-07-03 16:26:20|1057.19|1051.79|1057.21|1051.81|1057.28|1051.88|1057.18|1051.78|16
1656865590000|2022-07-03 16:26:30|1057.22|1051.82|1057.31|1051.91|1057.45|1052.05|1057.19|1051.79|16
1656865600000|2022-07-03 16:26:40|1057.3|1051.9|1057.37|1051.97|1057.37|1051.97|1057.26|1051.86|20
1656865610000|2022-07-03 16:26:50|1057.36|1051.96|1057.36|1051.96|1057.37|1051.97|1057.34|1051.94|12
1656865620000|2022-07-03 16:27:00|1057.37|1051.97|1057.39|1051.99|1057.42|1052.02|1057.33|1051.93|22
1656865630000|2022-07-03 16:27:10|1057.4|1052|1057.37|1051.97|1057.42|1052.02|1057.25|1051.85|25
1656865640000|2022-07-03 16:27:20|1057.38|1051.98|1057.44|1052.04|1057.45|1052.05|1057.34|1051.94|17
1656865650000|2022-07-03 16:27:30|1057.43|1052.03|1058.32|1052.92|1058.33|1052.93|1057.41|1052.01|30
1656865660000|2022-07-03 16:27:40|1058.33|1052.93|1058.31|1052.91|1058.36|1052.96|1058.31|1052.91|16
1656865670000|2022-07-03 16:27:50|1058.33|1052.93|1058.03|1052.63|1058.34|1052.94|1058.03|1052.63|14
1656865680000|2022-07-03 16:28:00|1058.02|1052.62|1058.14|1052.74|1058.23|1052.83|1058.02|1052.62|26
1656865690000|2022-07-03 16:28:10|1058.13|1052.73|1058.07|1052.67|1058.13|1052.73|1057.69|1052.29|29
1656865700000|2022-07-03 16:28:20|1058.09|1052.69|1058.08|1052.68|1058.12|1052.72|1058.07|1052.67|14
1656865710000|2022-07-03 16:28:30|1058.07|1052.67|1058.11|1052.71|1058.11|1052.71|1058.07|1052.67|17
1656865720000|2022-07-03 16:28:40|1058.03|1052.63|1057.88|1052.48|1058.03|1052.63|1057.75|1052.35|26
1656865730000|2022-07-03 16:28:50|1057.87|1052.47|1057.59|1052.19|1057.87|1052.47|1057.59|1052.19|24
1656865740000|2022-07-03 16:29:00|1057.58|1052.18|1057.73|1052.33|1057.86|1052.46|1057.52|1052.12|24
1656865750000|2022-07-03 16:29:10|1057.75|1052.35|1057.75|1052.35|1057.77|1052.37|1057.73|1052.33|13
1656865760000|2022-07-03 16:29:20|1057.76|1052.36|1057.87|1052.47|1057.87|1052.47|1057.7|1052.3|13
1656865770000|2022-07-03 16:29:30|1057.88|1052.48|1057.72|1052.32|1057.88|1052.48|1057.72|1052.32|12
1656865780000|2022-07-03 16:29:40|1057.73|1052.33|1057.73|1052.33|1057.74|1052.34|1057.73|1052.33|7
1656865790000|2022-07-03 16:29:50|1057.72|1052.32|1057.87|1052.47|1057.97|1052.57|1057.71|1052.31|14
1656865800000|2022-07-03 16:30:00|1057.86|1052.46|1057.79|1052.39|1058.02|1052.62|1057.52|1052.12|31
1656865810000|2022-07-03 16:30:10|1057.88|1052.48|1058.21|1052.81|1058.21|1052.81|1057.72|1052.32|26
1656865820000|2022-07-03 16:30:20|1058.19|1052.79|1058.17|1052.77|1058.19|1052.79|1058.11|1052.71|19
1656865830000|2022-07-03 16:30:30|1058.18|1052.78|1058.26|1052.86|1058.26|1052.86|1058.16|1052.76|18
1656865840000|2022-07-03 16:30:40|1058.25|1052.85|1058.09|1052.69|1058.26|1052.86|1058.03|1052.63|18
1656865850000|2022-07-03 16:30:50|1058.1|1052.7|1058.91|1053.51|1058.91|1053.51|1058.03|1052.63|31
1656865860000|2022-07-03 16:31:00|1058.92|1053.52|1058.36|1052.96|1058.96|1053.56|1058.31|1052.91|31
1656865870000|2022-07-03 16:31:10|1058.34|1052.94|1058.36|1052.96|1058.41|1053.01|1058.32|1052.92|22
1656865880000|2022-07-03 16:31:20|1058.29|1052.89|1058|1052.6|1058.29|1052.89|1057.92|1052.52|23
1656865890000|2022-07-03 16:31:30|1057.99|1052.59|1058.01|1052.61|1058.01|1052.61|1057.96|1052.56|25
1656865900000|2022-07-03 16:31:40|1058|1052.6|1057.93|1052.53|1058.02|1052.62|1057.79|1052.39|24
1656865910000|2022-07-03 16:31:50|1057.94|1052.54|1057.92|1052.52|1057.94|1052.54|1057.83|1052.43|21
1656865920000|2022-07-03 16:32:00|1057.9|1052.5|1057.67|1052.27|1057.92|1052.52|1057.67|1052.27|21
1656865930000|2022-07-03 16:32:10|1057.66|1052.26|1057.63|1052.23|1057.67|1052.27|1057.63|1052.23|20
1656865940000|2022-07-03 16:32:20|1057.64|1052.24|1057.65|1052.25|1057.74|1052.34|1057.44|1052.04|26
1656865950000|2022-07-03 16:32:30|1057.6|1052.2|1057.88|1052.48|1057.88|1052.48|1057.58|1052.18|28
1656865960000|2022-07-03 16:32:40|1057.91|1052.51|1057.74|1052.34|1058.06|1052.66|1057.69|1052.29|24
1656865970000|2022-07-03 16:32:50|1057.77|1052.37|1057.67|1052.27|1057.85|1052.45|1057.65|1052.25|26
1656865980000|2022-07-03 16:33:00|1057.69|1052.29|1057.64|1052.24|1057.75|1052.35|1057.64|1052.24|22
1656865990000|2022-07-03 16:33:10|1057.65|1052.25|1057.64|1052.24|1057.71|1052.31|1057.63|1052.23|26
1656866000000|2022-07-03 16:33:20|1057.65|1052.25|1057.57|1052.17|1057.67|1052.27|1057.47|1052.07|24
1656866010000|2022-07-03 16:33:30|1057.55|1052.15|1057.48|1052.08|1057.55|1052.15|1057.4|1052|20
1656866020000|2022-07-03 16:33:40|1057.49|1052.09|1057.47|1052.07|1057.5|1052.1|1057.41|1052.01|21
1656866030000|2022-07-03 16:33:50|1057.35|1051.95|1058.03|1052.63|1058.06|1052.66|1057.35|1051.95|25
1656866040000|2022-07-03 16:34:00|1058.04|1052.64|1058.03|1052.63|1058.07|1052.67|1057.98|1052.58|21
1656866050000|2022-07-03 16:34:10|1058.02|1052.62|1057.76|1052.36|1058.11|1052.71|1057.69|1052.29|30
1656866060000|2022-07-03 16:34:20|1057.75|1052.35|1057.64|1052.24|1057.75|1052.35|1057.59|1052.19|23
1656866070000|2022-07-03 16:34:30|1057.66|1052.26|1057.65|1052.25|1057.67|1052.27|1057.56|1052.16|23
1656866080000|2022-07-03 16:34:40|1057.66|1052.26|1057.5|1052.1|1057.66|1052.26|1057.5|1052.1|15
1656866090000|2022-07-03 16:34:50|1057.57|1052.17|1057.52|1052.12|1057.63|1052.23|1057.52|1052.12|18
1656866100000|2022-07-03 16:35:00|1057.51|1052.11|1057.75|1052.35|1057.75|1052.35|1057.51|1052.11|20
1656866110000|2022-07-03 16:35:10|1057.74|1052.34|1057.57|1052.17|1057.74|1052.34|1057.53|1052.13|19
1656866120000|2022-07-03 16:35:20|1057.54|1052.14|1057.52|1052.12|1057.6|1052.2|1057.52|1052.12|21
1656866130000|2022-07-03 16:35:30|1057.51|1052.11|1057.38|1051.98|1057.51|1052.11|1057.35|1051.95|13
1656866140000|2022-07-03 16:35:40|1057.39|1051.99|1057.35|1051.95|1057.41|1052.01|1057.24|1051.84|22
1656866150000|2022-07-03 16:35:50|1057.31|1051.91|1057.27|1051.87|1057.35|1051.95|1057.25|1051.85|13
1656866160000|2022-07-03 16:36:00|1057.28|1051.88|1057.29|1051.89|1057.34|1051.94|1057.27|1051.87|11
1656866170000|2022-07-03 16:36:10|1057.25|1051.85|1057.22|1051.82|1057.27|1051.87|1057.2|1051.8|19
1656866180000|2022-07-03 16:36:20|1057.23|1051.83|1057.49|1052.09|1057.49|1052.09|1057.22|1051.82|15
1656866190000|2022-07-03 16:36:30|1057.48|1052.08|1057.45|1052.05|1057.49|1052.09|1057.36|1051.96|13
1656866200000|2022-07-03 16:36:40|1057.42|1052.02|1057.25|1051.85|1057.42|1052.02|1057.2|1051.8|13
1656866210000|2022-07-03 16:36:50|1057.2|1051.8|1057.22|1051.82|1057.28|1051.88|1057.16|1051.76|15
1656866220000|2022-07-03 16:37:00|1057.21|1051.81|1057.31|1051.91|1057.47|1052.07|1057.21|1051.81|23
1656866230000|2022-07-03 16:37:10|1057.33|1051.93|1057.42|1052.02|1057.42|1052.02|1057.31|1051.91|19
1656866240000|2022-07-03 16:37:20|1057.41|1052.01|1057.27|1051.87|1057.41|1052.01|1057|1051.6|22
1656866250000|2022-07-03 16:37:30|1057.24|1051.84|1057.14|1051.74|1057.24|1051.84|1057.05|1051.65|16
1656866260000|2022-07-03 16:37:40|1057.13|1051.73|1057.15|1051.75|1057.17|1051.77|1057.13|1051.73|16
1656866270000|2022-07-03 16:37:50|1057.14|1051.74|1057.36|1051.96|1057.38|1051.98|1057.08|1051.68|27
1656866280000|2022-07-03 16:38:00|1057.37|1051.97|1057.4|1052|1057.41|1052.01|1057.34|1051.94|11
1656866290000|2022-07-03 16:38:10|1057.38|1051.98|1057.19|1051.79|1057.38|1051.98|1057.17|1051.77|14
1656866300000|2022-07-03 16:38:20|1057.14|1051.74|1057.21|1051.81|1057.31|1051.91|1057.13|1051.73|16
1656866310000|2022-07-03 16:38:30|1057.22|1051.82|1057.55|1052.15|1057.57|1052.17|1057.17|1051.77|17
1656866320000|2022-07-03 16:38:40|1057.56|1052.16|1058.41|1053.01|1058.61|1053.21|1057.56|1052.16|30
1656866330000|2022-07-03 16:38:50|1058.45|1053.05|1058.32|1052.92|1058.45|1053.05|1058.2|1052.8|34
1656866340000|2022-07-03 16:39:00|1058.33|1052.93|1058.22|1052.82|1058.35|1052.95|1058.21|1052.81|26
1656866350000|2022-07-03 16:39:10|1058.21|1052.81|1058.61|1053.21|1058.61|1053.21|1058.2|1052.8|23
1656866360000|2022-07-03 16:39:20|1058.64|1053.24|1061.27|1055.87|1061.69|1056.29|1058.6|1053.2|36
1656866370000|2022-07-03 16:39:30|1061.26|1055.86|1060.78|1055.38|1061.75|1056.35|1060.55|1055.15|38
1656866380000|2022-07-03 16:39:40|1060.68|1055.28|1061.38|1055.98|1061.38|1055.98|1060.28|1054.88|36
1656866390000|2022-07-03 16:39:50|1061.37|1055.97|1060.78|1055.38|1061.42|1056.02|1060.78|1055.38|35
1656866400000|2022-07-03 16:40:00|1060.8|1055.4|1061.76|1056.36|1061.79|1056.39|1060.74|1055.34|37
1656866410000|2022-07-03 16:40:10|1061.81|1056.41|1061.61|1056.21|1061.84|1056.44|1061.15|1055.75|34
1656866420000|2022-07-03 16:40:20|1061.66|1056.26|1061.49|1056.09|1062.01|1056.61|1061.37|1055.97|35
1656866430000|2022-07-03 16:40:30|1061.51|1056.11|1060.98|1055.58|1061.56|1056.16|1060.95|1055.55|29
1656866440000|2022-07-03 16:40:40|1060.97|1055.57|1060.42|1055.02|1061.1|1055.7|1060.42|1055.02|34
1656866450000|2022-07-03 16:40:50|1060.36|1054.96|1058.91|1053.51|1060.36|1054.96|1058.89|1053.49|35
1656866460000|2022-07-03 16:41:00|1058.92|1053.52|1058.99|1053.59|1059.47|1054.07|1058.9|1053.5|33
1656866470000|2022-07-03 16:41:10|1059.02|1053.62|1059.04|1053.64|1059.21|1053.81|1058.8|1053.4|35
1656866480000|2022-07-03 16:41:20|1059.03|1053.63|1058.76|1053.36|1059.03|1053.63|1058.76|1053.36|29
1656866490000|2022-07-03 16:41:30|1058.74|1053.34|1058.76|1053.36|1058.8|1053.4|1058.52|1053.12|23
1656866500000|2022-07-03 16:41:40|1058.75|1053.35|1058.78|1053.38|1058.78|1053.38|1058.6|1053.2|27
1656866510000|2022-07-03 16:41:50|1058.79|1053.39|1058.73|1053.33|1059.07|1053.67|1058.73|1053.33|26
1656866520000|2022-07-03 16:42:00|1058.74|1053.34|1059|1053.6|1059.18|1053.78|1058.73|1053.33|33
1656866530000|2022-07-03 16:42:10|1058.93|1053.53|1058.46|1053.06|1058.95|1053.55|1058.46|1053.06|27
1656866540000|2022-07-03 16:42:20|1058.43|1053.03|1058.2|1052.8|1058.47|1053.07|1058.18|1052.78|28
1656866550000|2022-07-03 16:42:30|1058.12|1052.72|1057.87|1052.47|1058.12|1052.72|1057.78|1052.38|30
1656866560000|2022-07-03 16:42:40|1057.88|1052.48|1058.2|1052.8|1058.23|1052.83|1057.88|1052.48|29
1656866570000|2022-07-03 16:42:50|1058.19|1052.79|1057.87|1052.47|1058.21|1052.81|1057.87|1052.47|25
1656866580000|2022-07-03 16:43:00|1057.9|1052.5|1058.04|1052.64|1058.04|1052.64|1057.85|1052.45|36
1656866590000|2022-07-03 16:43:10|1058.03|1052.63|1057.86|1052.46|1058.06|1052.66|1057.81|1052.41|21
1656866600000|2022-07-03 16:43:20|1057.85|1052.45|1057.78|1052.38|1057.86|1052.46|1057.76|1052.36|16
1656866610000|2022-07-03 16:43:30|1057.81|1052.41|1056.94|1051.54|1057.81|1052.41|1056.93|1051.53|28
1656866620000|2022-07-03 16:43:40|1056.93|1051.53|1057.09|1051.69|1057.34|1051.94|1056.93|1051.53|34
1656866630000|2022-07-03 16:43:50|1057.13|1051.73|1057.09|1051.69|1057.22|1051.82|1057.09|1051.69|30
1656866640000|2022-07-03 16:44:00|1057.1|1051.7|1057.07|1051.67|1057.14|1051.74|1057.03|1051.63|18
1656866650000|2022-07-03 16:44:10|1057.05|1051.65|1057.15|1051.75|1057.25|1051.85|1056.96|1051.56|25
1656866660000|2022-07-03 16:44:20|1057.11|1051.71|1057.05|1051.65|1057.14|1051.74|1057.02|1051.62|27
1656866670000|2022-07-03 16:44:30|1057.06|1051.66|1057.64|1052.24|1057.69|1052.29|1056.97|1051.57|30
1656866680000|2022-07-03 16:44:40|1057.58|1052.18|1058.05|1052.65|1058.12|1052.72|1057.53|1052.13|35
1656866690000|2022-07-03 16:44:50|1058.04|1052.64|1058.27|1052.87|1058.4|1053|1058.01|1052.61|27
1656866700000|2022-07-03 16:45:00|1058.26|1052.86|1058.11|1052.71|1058.33|1052.93|1058.1|1052.7|27
1656866710000|2022-07-03 16:45:10|1058.1|1052.7|1058.24|1052.84|1058.24|1052.84|1057.99|1052.59|30
1656866720000|2022-07-03 16:45:20|1058.25|1052.85|1058.21|1052.81|1058.26|1052.86|1058.09|1052.69|29
1656866730000|2022-07-03 16:45:30|1058.2|1052.8|1058.21|1052.81|1058.22|1052.82|1058.18|1052.78|14
1656866740000|2022-07-03 16:45:40|1058.23|1052.83|1058.32|1052.92|1058.32|1052.92|1058.09|1052.69|16
1656866750000|2022-07-03 16:45:50|1058.36|1052.96|1058.34|1052.94|1058.55|1053.15|1058.22|1052.82|33
1656866760000|2022-07-03 16:46:00|1058.33|1052.93|1058.19|1052.79|1058.42|1053.02|1058.16|1052.76|28
1656866770000|2022-07-03 16:46:10|1058.21|1052.81|1058.55|1053.15|1058.55|1053.15|1058.21|1052.81|35
1656866780000|2022-07-03 16:46:20|1058.54|1053.14|1058.68|1053.28|1058.68|1053.28|1058.4|1053|19
1656866790000|2022-07-03 16:46:30|1058.76|1053.36|1058.57|1053.17|1058.77|1053.37|1058.52|1053.12|24
1656866800000|2022-07-03 16:46:40|1058.58|1053.18|1059.12|1053.72|1059.2|1053.8|1058.58|1053.18|23
1656866810000|2022-07-03 16:46:50|1059.07|1053.67|1059.17|1053.77|1059.18|1053.78|1058.98|1053.58|25
1656866820000|2022-07-03 16:47:00|1059.16|1053.76|1059.59|1054.19|1060.15|1054.75|1059.16|1053.76|31
1656866830000|2022-07-03 16:47:10|1059.53|1054.13|1058.54|1053.14|1059.53|1054.13|1058.46|1053.06|34
1656866840000|2022-07-03 16:47:20|1058.52|1053.12|1058.84|1053.44|1058.84|1053.44|1058.47|1053.07|25
1656866850000|2022-07-03 16:47:30|1058.83|1053.43|1058.91|1053.51|1058.91|1053.51|1058.8|1053.4|25
1656866860000|2022-07-03 16:47:40|1058.94|1053.54|1058.94|1053.54|1058.94|1053.54|1058.9|1053.5|12
1656866870000|2022-07-03 16:47:50|1058.92|1053.52|1058.81|1053.41|1058.92|1053.52|1058.81|1053.41|27
1656866880000|2022-07-03 16:48:00|1058.79|1053.39|1058.59|1053.19|1058.83|1053.43|1058.58|1053.18|21
1656866890000|2022-07-03 16:48:10|1058.6|1053.2|1059.11|1053.71|1059.2|1053.8|1058.6|1053.2|24
1656866900000|2022-07-03 16:48:20|1059.1|1053.7|1059.55|1054.15|1059.59|1054.19|1059.07|1053.67|31
1656866910000|2022-07-03 16:48:30|1059.52|1054.12|1059.2|1053.8|1059.55|1054.15|1059.17|1053.77|27
1656866920000|2022-07-03 16:48:40|1059.17|1053.77|1059.35|1053.95|1059.36|1053.96|1059.16|1053.76|26
1656866930000|2022-07-03 16:48:50|1059.31|1053.91|1059.19|1053.79|1059.36|1053.96|1059.19|1053.79|23
1656866940000|2022-07-03 16:49:00|1059.18|1053.78|1059.19|1053.79|1059.27|1053.87|1059.17|1053.77|29
1656866950000|2022-07-03 16:49:10|1059.18|1053.78|1059.3|1053.9|1059.3|1053.9|1059.1|1053.7|30
1656866960000|2022-07-03 16:49:20|1059.28|1053.88|1059.28|1053.88|1059.32|1053.92|1059.21|1053.81|20
1656866970000|2022-07-03 16:49:30|1059.27|1053.87|1059.28|1053.88|1059.3|1053.9|1059.27|1053.87|22
1656866980000|2022-07-03 16:49:40|1059.3|1053.9|1059.23|1053.83|1059.31|1053.91|1059.21|1053.81|28
1656866990000|2022-07-03 16:49:50|1059.15|1053.75|1058.78|1053.38|1059.15|1053.75|1058.63|1053.23|24
1656867000000|2022-07-03 16:50:00|1058.76|1053.36|1058.8|1053.4|1058.84|1053.44|1058.76|1053.36|19
1656867010000|2022-07-03 16:50:10|1058.82|1053.42|1059.04|1053.64|1059.07|1053.67|1058.75|1053.35|22
1656867020000|2022-07-03 16:50:20|1059.06|1053.66|1059.08|1053.68|1059.1|1053.7|1059.05|1053.65|9
1656867030000|2022-07-03 16:50:30|1059.19|1053.79|1059.61|1054.21|1059.63|1054.23|1059.19|1053.79|30
1656867040000|2022-07-03 16:50:40|1059.6|1054.2|1059.39|1053.99|1059.6|1054.2|1059.39|1053.99|25
1656867050000|2022-07-03 16:50:50|1059.43|1054.03|1059.42|1054.02|1059.46|1054.06|1059.35|1053.95|19
1656867060000|2022-07-03 16:51:00|1059.4|1054|1059.39|1053.99|1059.47|1054.07|1059.37|1053.97|20
1656867070000|2022-07-03 16:51:10|1059.42|1054.02|1059.45|1054.05|1059.54|1054.14|1059.4|1054|17
1656867080000|2022-07-03 16:51:20|1059.43|1054.03|1059.36|1053.96|1059.44|1054.04|1059.33|1053.93|25
1656867090000|2022-07-03 16:51:30|1059.39|1053.99|1059.38|1053.98|1059.44|1054.04|1059.32|1053.92|23
1656867100000|2022-07-03 16:51:40|1059.43|1054.03|1059.39|1053.99|1059.46|1054.06|1059.34|1053.94|22
1656867110000|2022-07-03 16:51:50|1059.38|1053.98|1059.43|1054.03|1059.43|1054.03|1059.38|1053.98|10
1656867120000|2022-07-03 16:52:00|1059.44|1054.04|1059.27|1053.87|1059.44|1054.04|1059.22|1053.82|15
1656867130000|2022-07-03 16:52:10|1059.3|1053.9|1059.41|1054.01|1059.42|1054.02|1059.28|1053.88|18
1656867140000|2022-07-03 16:52:20|1059.39|1053.99|1059.64|1054.24|1059.81|1054.41|1059.37|1053.97|28
1656867150000|2022-07-03 16:52:30|1059.54|1054.14|1059.5|1054.1|1059.57|1054.17|1059.48|1054.08|26
1656867160000|2022-07-03 16:52:40|1059.51|1054.11|1059|1053.6|1059.52|1054.12|1058.98|1053.58|27
1656867170000|2022-07-03 16:52:50|1058.99|1053.59|1059.2|1053.8|1059.3|1053.9|1058.97|1053.57|30
1656867180000|2022-07-03 16:53:00|1059.26|1053.86|1059.18|1053.78|1059.28|1053.88|1059.15|1053.75|27
1656867190000|2022-07-03 16:53:10|1059.17|1053.77|1058.78|1053.38|1059.22|1053.82|1058.78|1053.38|21
1656867200000|2022-07-03 16:53:20|1058.84|1053.44|1058.66|1053.26|1058.84|1053.44|1058.66|1053.26|24
1656867210000|2022-07-03 16:53:30|1058.65|1053.25|1058.38|1052.98|1058.68|1053.28|1058.23|1052.83|27
1656867220000|2022-07-03 16:53:40|1058.4|1053|1058.52|1053.12|1058.54|1053.14|1058.39|1052.99|16
1656867230000|2022-07-03 16:53:50|1058.53|1053.13|1058.47|1053.07|1058.53|1053.13|1058.41|1053.01|20
1656867240000|2022-07-03 16:54:00|1058.46|1053.06|1058.59|1053.19|1058.81|1053.41|1058.46|1053.06|25
1656867250000|2022-07-03 16:54:10|1058.65|1053.25|1058.79|1053.39|1058.8|1053.4|1058.65|1053.25|12
1656867260000|2022-07-03 16:54:20|1058.78|1053.38|1058.76|1053.36|1058.8|1053.4|1058.71|1053.31|16
1656867270000|2022-07-03 16:54:30|1058.75|1053.35|1059|1053.6|1059.03|1053.63|1058.74|1053.34|31
1656867280000|2022-07-03 16:54:40|1058.99|1053.59|1059.04|1053.64|1059.09|1053.69|1058.99|1053.59|10
1656867290000|2022-07-03 16:54:50|1059.03|1053.63|1058.81|1053.41|1059.13|1053.73|1058.78|1053.38|25
1656867300000|2022-07-03 16:55:00|1058.82|1053.42|1058.84|1053.44|1058.86|1053.46|1058.76|1053.36|23
1656867310000|2022-07-03 16:55:10|1058.83|1053.43|1058.82|1053.42|1058.99|1053.59|1058.8|1053.4|17
1656867320000|2022-07-03 16:55:20|1058.85|1053.45|1058.74|1053.34|1058.85|1053.45|1058.74|1053.34|13
1656867330000|2022-07-03 16:55:30|1058.76|1053.36|1058.76|1053.36|1058.78|1053.38|1058.66|1053.26|22
1656867340000|2022-07-03 16:55:40|1058.74|1053.34|1058.74|1053.34|1058.75|1053.35|1058.73|1053.33|10
1656867350000|2022-07-03 16:55:50|1058.73|1053.33|1058.84|1053.44|1058.91|1053.51|1058.5|1053.1|20
1656867360000|2022-07-03 16:56:00|1058.83|1053.43|1058.75|1053.35|1058.84|1053.44|1058.64|1053.24|20
1656867370000|2022-07-03 16:56:10|1058.76|1053.36|1058.42|1053.02|1058.76|1053.36|1058.42|1053.02|24
1656867380000|2022-07-03 16:56:20|1058.43|1053.03|1058.39|1052.99|1058.43|1053.03|1058.34|1052.94|19
1656867390000|2022-07-03 16:56:30|1058.38|1052.98|1058.53|1053.13|1058.54|1053.14|1058.37|1052.97|20
1656867400000|2022-07-03 16:56:40|1058.54|1053.14|1058.64|1053.24|1058.84|1053.44|1058.53|1053.13|23
1656867410000|2022-07-03 16:56:50|1058.62|1053.22|1058.66|1053.26|1058.68|1053.28|1058.62|1053.22|20
1656867420000|2022-07-03 16:57:00|1058.65|1053.25|1058.72|1053.32|1058.72|1053.32|1058.65|1053.25|19
1656867430000|2022-07-03 16:57:10|1058.71|1053.31|1058.5|1053.1|1058.72|1053.32|1058.47|1053.07|21
1656867440000|2022-07-03 16:57:20|1058.51|1053.11|1058.4|1053|1058.51|1053.11|1058.4|1053|10
1656867450000|2022-07-03 16:57:30|1058.41|1053.01|1058.51|1053.11|1058.53|1053.13|1058.37|1052.97|21
1656867460000|2022-07-03 16:57:40|1058.5|1053.1|1058.76|1053.36|1058.78|1053.38|1058.49|1053.09|16
1656867470000|2022-07-03 16:57:50|1058.75|1053.35|1058.65|1053.25|1058.75|1053.35|1058.6|1053.2|25
1656867480000|2022-07-03 16:58:00|1058.69|1053.29|1058.77|1053.37|1058.85|1053.45|1058.69|1053.29|20
1656867490000|2022-07-03 16:58:10|1058.79|1053.39|1059.09|1053.69|1059.26|1053.86|1058.79|1053.39|25
1656867500000|2022-07-03 16:58:20|1059.03|1053.63|1058.56|1053.16|1059.03|1053.63|1058.56|1053.16|26
1656867510000|2022-07-03 16:58:30|1058.57|1053.17|1058.78|1053.38|1058.8|1053.4|1058.57|1053.17|22
1656867520000|2022-07-03 16:58:40|1058.79|1053.39|1058.71|1053.31|1058.83|1053.43|1058.71|1053.31|24
1656867530000|2022-07-03 16:58:50|1058.7|1053.3|1058.68|1053.28|1058.71|1053.31|1058.64|1053.24|15
1656867540000|2022-07-03 16:59:00|1058.67|1053.27|1059.05|1053.65|1059.05|1053.65|1058.65|1053.25|19
1656867550000|2022-07-03 16:59:10|1059.06|1053.66|1058.99|1053.59|1059.06|1053.66|1058.93|1053.53|17
1656867560000|2022-07-03 16:59:20|1059|1053.6|1059.06|1053.66|1059.13|1053.73|1059|1053.6|19
1656867570000|2022-07-03 16:59:30|1059.03|1053.63|1058.74|1053.34|1059.09|1053.69|1058.74|1053.34|25
1656867580000|2022-07-03 16:59:40|1058.71|1053.31|1058.81|1053.41|1058.81|1053.41|1058.67|1053.27|21
1656867590000|2022-07-03 16:59:50|1058.79|1053.39|1058.94|1053.54|1058.97|1053.57|1058.69|1053.29|23
1656867600000|2022-07-03 17:00:00|1058.93|1053.53|1059.06|1053.66|1059.15|1053.75|1058.88|1053.48|28
1656867610000|2022-07-03 17:00:10|1059.07|1053.67|1058.92|1053.52|1059.07|1053.67|1058.89|1053.49|31
1656867620000|2022-07-03 17:00:20|1058.95|1053.55|1058.97|1053.57|1058.98|1053.58|1058.93|1053.53|15
1656867630000|2022-07-03 17:00:30|1058.98|1053.58|1058.59|1053.19|1059.01|1053.61|1058.54|1053.14|21
1656867640000|2022-07-03 17:00:40|1058.72|1053.32|1058.6|1053.2|1058.81|1053.41|1058.4|1053|32
1656867650000|2022-07-03 17:00:50|1058.57|1053.17|1058.62|1053.22|1058.62|1053.22|1058.53|1053.13|19
1656867660000|2022-07-03 17:01:00|1058.61|1053.21|1058.64|1053.24|1058.65|1053.25|1058.44|1053.04|15
1656867670000|2022-07-03 17:01:10|1058.59|1053.19|1058.6|1053.2|1058.65|1053.25|1058.56|1053.16|16
1656867680000|2022-07-03 17:01:20|1058.61|1053.21|1058.69|1053.29|1058.78|1053.38|1058.57|1053.17|22
1656867690000|2022-07-03 17:01:30|1058.7|1053.3|1058.7|1053.3|1058.71|1053.31|1058.57|1053.17|19
1656867700000|2022-07-03 17:01:40|1058.69|1053.29|1058.69|1053.29|1058.69|1053.29|1058.63|1053.23|10
1656867710000|2022-07-03 17:01:50|1058.83|1053.43|1058.97|1053.57|1059.01|1053.61|1058.83|1053.43|27
1656867720000|2022-07-03 17:02:00|1058.98|1053.58|1059.26|1053.86|1059.26|1053.86|1058.95|1053.55|25
1656867730000|2022-07-03 17:02:10|1059.31|1053.91|1059.25|1053.85|1059.38|1053.98|1059.23|1053.83|31
1656867740000|2022-07-03 17:02:20|1059.26|1053.86|1058.95|1053.55|1059.26|1053.86|1058.95|1053.55|22
1656867750000|2022-07-03 17:02:30|1059|1053.6|1058.89|1053.49|1059.08|1053.68|1058.82|1053.42|20
1656867760000|2022-07-03 17:02:40|1058.9|1053.5|1058.84|1053.44|1059.02|1053.62|1058.82|1053.42|31
1656867770000|2022-07-03 17:02:50|1058.86|1053.46|1058.98|1053.58|1058.99|1053.59|1058.84|1053.44|25
1656867780000|2022-07-03 17:03:00|1058.97|1053.57|1058.95|1053.55|1059|1053.6|1058.87|1053.47|26
1656867790000|2022-07-03 17:03:10|1058.93|1053.53|1058.74|1053.34|1058.97|1053.57|1058.74|1053.34|22
1656867800000|2022-07-03 17:03:20|1058.76|1053.36|1058.78|1053.38|1058.8|1053.4|1058.62|1053.22|24
1656867810000|2022-07-03 17:03:30|1058.79|1053.39|1058.7|1053.3|1058.81|1053.41|1058.7|1053.3|23
1656867820000|2022-07-03 17:03:40|1058.66|1053.26|1058.88|1053.48|1058.9|1053.5|1058.66|1053.26|29
1656867830000|2022-07-03 17:03:50|1058.87|1053.47|1058.79|1053.39|1058.87|1053.47|1058.75|1053.35|10
1656867840000|2022-07-03 17:04:00|1058.82|1053.42|1058.8|1053.4|1058.84|1053.44|1058.76|1053.36|16
1656867850000|2022-07-03 17:04:10|1058.82|1053.42|1058.74|1053.34|1058.82|1053.42|1058.74|1053.34|25
1656867860000|2022-07-03 17:04:20|1058.72|1053.32|1058.94|1053.54|1058.94|1053.54|1058.69|1053.29|22
1656867870000|2022-07-03 17:04:30|1058.93|1053.53|1059.02|1053.62|1059.04|1053.64|1058.9|1053.5|21
1656867880000|2022-07-03 17:04:40|1059.03|1053.63|1058.95|1053.55|1059.04|1053.64|1058.92|1053.52|21
1656867890000|2022-07-03 17:04:50|1058.97|1053.57|1059|1053.6|1059|1053.6|1058.93|1053.53|12
1656867900000|2022-07-03 17:05:00|1059.02|1053.62|1058.97|1053.57|1059.1|1053.7|1058.96|1053.56|29
1656867910000|2022-07-03 17:05:10|1058.95|1053.55|1058.66|1053.26|1058.97|1053.57|1058.66|1053.26|29
1656867920000|2022-07-03 17:05:20|1058.65|1053.25|1058.92|1053.52|1058.93|1053.53|1058.63|1053.23|26
1656867930000|2022-07-03 17:05:30|1058.91|1053.51|1058.88|1053.48|1058.95|1053.55|1058.88|1053.48|13
1656867940000|2022-07-03 17:05:40|1058.89|1053.49|1059.06|1053.66|1059.12|1053.72|1058.89|1053.49|25
1656867950000|2022-07-03 17:05:50|1059.07|1053.67|1058.79|1053.39|1059.08|1053.68|1058.74|1053.34|28
1656867960000|2022-07-03 17:06:00|1058.84|1053.44|1058.83|1053.43|1058.91|1053.51|1058.73|1053.33|26
1656867970000|2022-07-03 17:06:10|1058.85|1053.45|1058.91|1053.51|1058.91|1053.51|1058.8|1053.4|20
1656867980000|2022-07-03 17:06:20|1058.92|1053.52|1058.92|1053.52|1058.92|1053.52|1058.88|1053.48|13
1656867990000|2022-07-03 17:06:30|1058.93|1053.53|1059.16|1053.76|1059.21|1053.81|1058.91|1053.51|27
1656868000000|2022-07-03 17:06:40|1059.26|1053.86|1059.28|1053.88|1059.31|1053.91|1059.17|1053.77|27
1656868010000|2022-07-03 17:06:50|1059.29|1053.89|1059.14|1053.74|1059.29|1053.89|1059.04|1053.64|26
1656868020000|2022-07-03 17:07:00|1059.15|1053.75|1058.88|1053.48|1059.19|1053.79|1058.85|1053.45|21
1656868030000|2022-07-03 17:07:10|1058.9|1053.5|1058.88|1053.48|1058.9|1053.5|1058.86|1053.46|21
1656868040000|2022-07-03 17:07:20|1058.87|1053.47|1058.92|1053.52|1058.98|1053.58|1058.87|1053.47|10
1656868050000|2022-07-03 17:07:30|1058.88|1053.48|1058.84|1053.44|1058.89|1053.49|1058.78|1053.38|19
1656868060000|2022-07-03 17:07:40|1058.83|1053.43|1058.64|1053.24|1058.84|1053.44|1058.5|1053.1|24
1656868070000|2022-07-03 17:07:50|1058.6|1053.2|1058.47|1053.07|1058.64|1053.24|1058.45|1053.05|15
1656868080000|2022-07-03 17:08:00|1058.43|1053.03|1058.61|1053.21|1058.62|1053.22|1058.43|1053.03|25
1656868090000|2022-07-03 17:08:10|1058.59|1053.19|1058.59|1053.19|1058.62|1053.22|1058.59|1053.19|19
1656868100000|2022-07-03 17:08:20|1058.61|1053.21|1058.64|1053.24|1058.69|1053.29|1058.59|1053.19|24
1656868110000|2022-07-03 17:08:30|1058.65|1053.25|1058.63|1053.23|1058.66|1053.26|1058.63|1053.23|20
1656868120000|2022-07-03 17:08:40|1058.62|1053.22|1058.6|1053.2|1058.68|1053.28|1058.58|1053.18|20
1656868130000|2022-07-03 17:08:50|1058.66|1053.26|1058.65|1053.25|1058.7|1053.3|1058.62|1053.22|22
1656868140000|2022-07-03 17:09:00|1058.63|1053.23|1058.63|1053.23|1058.67|1053.27|1058.58|1053.18|19
1656868150000|2022-07-03 17:09:10|1058.62|1053.22|1058.61|1053.21|1058.67|1053.27|1058.54|1053.14|15
1656868160000|2022-07-03 17:09:20|1058.57|1053.17|1058.56|1053.16|1058.61|1053.21|1058.54|1053.14|20
1656868170000|2022-07-03 17:09:30|1058.57|1053.17|1058.5|1053.1|1058.61|1053.21|1058.5|1053.1|11
1656868180000|2022-07-03 17:09:40|1058.51|1053.11|1058.57|1053.17|1058.59|1053.19|1058.5|1053.1|10
1656868190000|2022-07-03 17:09:50|1058.59|1053.19|1058.56|1053.16|1058.59|1053.19|1058.51|1053.11|15
1656868200000|2022-07-03 17:10:00|1058.51|1053.11|1058.58|1053.18|1058.6|1053.2|1058.51|1053.11|16
1656868210000|2022-07-03 17:10:10|1058.56|1053.16|1058.65|1053.25|1058.66|1053.26|1058.56|1053.16|17
1656868220000|2022-07-03 17:10:20|1058.64|1053.24|1058.65|1053.25|1058.68|1053.28|1058.6|1053.2|14
1656868230000|2022-07-03 17:10:30|1058.68|1053.28|1058.65|1053.25|1058.68|1053.28|1058.64|1053.24|14
1656868240000|2022-07-03 17:10:40|1058.64|1053.24|1058.64|1053.24|1058.64|1053.24|1058.63|1053.23|3
1656868250000|2022-07-03 17:10:50|1058.59|1053.19|1058.59|1053.19|1058.59|1053.19|1058.59|1053.19|1
1656868260000|2022-07-03 17:11:00|1058.54|1053.14|1058.61|1053.21|1058.61|1053.21|1058.54|1053.14|10
1656868270000|2022-07-03 17:11:10|1058.62|1053.22|1058.66|1053.26|1058.74|1053.34|1058.59|1053.19|27
1656868280000|2022-07-03 17:11:20|1058.68|1053.28|1058.67|1053.27|1058.68|1053.28|1058.66|1053.26|6
1656868290000|2022-07-03 17:11:30|1058.68|1053.28|1058.71|1053.31|1058.71|1053.31|1058.66|1053.26|5
1656868300000|2022-07-03 17:11:40|1058.72|1053.32|1058.7|1053.3|1058.75|1053.35|1058.68|1053.28|15
1656868310000|2022-07-03 17:11:50|1058.71|1053.31|1058.72|1053.32|1058.72|1053.32|1058.66|1053.26|17
1656868320000|2022-07-03 17:12:00|1058.73|1053.33|1058.71|1053.31|1058.74|1053.34|1058.66|1053.26|14
1656868330000|2022-07-03 17:12:10|1058.68|1053.28|1058.66|1053.26|1058.68|1053.28|1058.63|1053.23|17
1656868340000|2022-07-03 17:12:20|1058.67|1053.27|1058.75|1053.35|1058.78|1053.38|1058.66|1053.26|10
1656868350000|2022-07-03 17:12:30|1058.76|1053.36|1058.78|1053.38|1058.78|1053.38|1058.75|1053.35|6
1656868380000|2022-07-03 17:13:00|1058.77|1053.37|1058.77|1053.37|1058.78|1053.38|1058.77|1053.37|3
1656868390000|2022-07-03 17:13:10|1058.79|1053.39|1058.85|1053.45|1058.85|1053.45|1058.78|1053.38|6
1656868400000|2022-07-03 17:13:20|1058.86|1053.46|1058.84|1053.44|1058.86|1053.46|1058.84|1053.44|3
1656868410000|2022-07-03 17:13:30|1058.83|1053.43|1058.7|1053.3|1058.83|1053.43|1058.67|1053.27|10
1656868420000|2022-07-03 17:13:40|1058.71|1053.31|1058.7|1053.3|1058.71|1053.31|1058.7|1053.3|4
1656868430000|2022-07-03 17:13:50|1058.71|1053.31|1058.49|1053.09|1058.72|1053.32|1058.49|1053.09|17
1656868440000|2022-07-03 17:14:00|1058.48|1053.08|1058.42|1053.02|1058.48|1053.08|1058.36|1052.96|10
1656868450000|2022-07-03 17:14:10|1058.4|1053|1057.88|1052.48|1058.42|1053.02|1057.88|1052.48|20
1656868460000|2022-07-03 17:14:20|1057.87|1052.47|1057.72|1052.32|1057.9|1052.5|1057.72|1052.32|11
1656868470000|2022-07-03 17:14:30|1057.73|1052.33|1057.72|1052.32|1057.76|1052.36|1057.69|1052.29|14
1656868480000|2022-07-03 17:14:40|1057.71|1052.31|1057.69|1052.29|1057.73|1052.33|1057.69|1052.29|15
1656868490000|2022-07-03 17:14:50|1057.7|1052.3|1057.73|1052.33|1057.73|1052.33|1057.68|1052.28|12
1656868500000|2022-07-03 17:15:00|1057.71|1052.31|1057.33|1051.93|1057.73|1052.33|1057.29|1051.89|22
1656868510000|2022-07-03 17:15:10|1057.34|1051.94|1057.25|1051.85|1057.36|1051.96|1057.21|1051.81|29
1656868520000|2022-07-03 17:15:20|1057.26|1051.86|1057.13|1051.73|1057.26|1051.86|1057.13|1051.73|18
1656868530000|2022-07-03 17:15:30|1057.11|1051.71|1057.27|1051.87|1057.31|1051.91|1057.11|1051.71|31
1656868540000|2022-07-03 17:15:40|1057.26|1051.86|1057.22|1051.82|1057.27|1051.87|1057.13|1051.73|21
1656868550000|2022-07-03 17:15:50|1057.29|1051.89|1057.21|1051.81|1057.56|1052.16|1057.2|1051.8|27
1656868560000|2022-07-03 17:16:00|1057.2|1051.8|1057.41|1052.01|1057.44|1052.04|1057.17|1051.77|24
1656868570000|2022-07-03 17:16:10|1057.43|1052.03|1057.58|1052.18|1057.59|1052.19|1057.4|1052|18
1656868580000|2022-07-03 17:16:20|1057.59|1052.19|1057.58|1052.18|1057.59|1052.19|1057.57|1052.17|13
1656868590000|2022-07-03 17:16:30|1057.57|1052.17|1058.09|1052.69|1058.1|1052.7|1057.55|1052.15|25
1656868600000|2022-07-03 17:16:40|1058.08|1052.68|1057.64|1052.24|1058.14|1052.74|1057.62|1052.22|22
1656868610000|2022-07-03 17:16:50|1057.68|1052.28|1057.86|1052.46|1057.94|1052.54|1057.63|1052.23|25
1656868620000|2022-07-03 17:17:00|1057.88|1052.48|1057.93|1052.53|1057.93|1052.53|1057.88|1052.48|23
1656868630000|2022-07-03 17:17:10|1057.92|1052.52|1057.94|1052.54|1057.97|1052.57|1057.9|1052.5|14
1656868640000|2022-07-03 17:17:20|1057.91|1052.51|1058.05|1052.65|1058.21|1052.81|1057.91|1052.51|17
1656868650000|2022-07-03 17:17:30|1058.01|1052.61|1057.82|1052.42|1058.02|1052.62|1057.68|1052.28|28
1656868660000|2022-07-03 17:17:40|1057.8|1052.4|1057.73|1052.33|1057.81|1052.41|1057.67|1052.27|25
1656868670000|2022-07-03 17:17:50|1057.72|1052.32|1057.75|1052.35|1057.8|1052.4|1057.71|1052.31|23
1656868680000|2022-07-03 17:18:00|1057.74|1052.34|1057.82|1052.42|1057.84|1052.44|1057.74|1052.34|23
1656868690000|2022-07-03 17:18:10|1057.8|1052.4|1057.84|1052.44|1057.85|1052.45|1057.77|1052.37|22
1656868700000|2022-07-03 17:18:20|1057.85|1052.45|1057.71|1052.31|1057.86|1052.46|1057.71|1052.31|19
1656868710000|2022-07-03 17:18:30|1057.73|1052.33|1057.84|1052.44|1057.85|1052.45|1057.7|1052.3|25
1656868720000|2022-07-03 17:18:40|1057.83|1052.43|1057.52|1052.12|1057.84|1052.44|1057.52|1052.12|22
1656868730000|2022-07-03 17:18:50|1057.1|1051.7|1057.44|1052.04|1057.44|1052.04|1057.1|1051.7|21
1656868740000|2022-07-03 17:19:00|1057.49|1052.09|1057.56|1052.16|1057.59|1052.19|1057.49|1052.09|14
1656868750000|2022-07-03 17:19:10|1057.55|1052.15|1057.55|1052.15|1057.56|1052.16|1057.54|1052.14|9
1656868760000|2022-07-03 17:19:20|1057.54|1052.14|1057.55|1052.15|1057.56|1052.16|1057.53|1052.13|16
1656868770000|2022-07-03 17:19:30|1057.57|1052.17|1057.62|1052.22|1057.63|1052.23|1057.53|1052.13|15
1656868780000|2022-07-03 17:19:40|1057.6|1052.2|1057.25|1051.85|1057.6|1052.2|1057.07|1051.67|30
1656868790000|2022-07-03 17:19:50|1057.32|1051.92|1057.22|1051.82|1057.33|1051.93|1057.21|1051.81|26
1656868800000|2022-07-03 17:20:00|1057.23|1051.83|1057.29|1051.89|1057.32|1051.92|1057.23|1051.83|16
1656868810000|2022-07-03 17:20:10|1057.28|1051.88|1057.2|1051.8|1057.29|1051.89|1057.19|1051.79|10
1656868820000|2022-07-03 17:20:20|1057.19|1051.79|1057.03|1051.63|1057.19|1051.79|1056.98|1051.58|14
1656868830000|2022-07-03 17:20:30|1057.02|1051.62|1057|1051.6|1057.02|1051.62|1056.97|1051.57|11
1656868840000|2022-07-03 17:20:40|1057.01|1051.61|1056.94|1051.54|1057.01|1051.61|1056.9|1051.5|22
1656868850000|2022-07-03 17:20:50|1056.9|1051.5|1056.89|1051.49|1056.94|1051.54|1056.88|1051.48|24
1656868860000|2022-07-03 17:21:00|1056.88|1051.48|1057.2|1051.8|1057.2|1051.8|1056.88|1051.48|19
1656868870000|2022-07-03 17:21:10|1057.19|1051.79|1057.19|1051.79|1057.23|1051.83|1057.17|1051.77|21
1656868880000|2022-07-03 17:21:20|1057.21|1051.81|1057.2|1051.8|1057.22|1051.82|1057.18|1051.78|13
1656868890000|2022-07-03 17:21:30|1057.19|1051.79|1057.18|1051.78|1057.2|1051.8|1057.15|1051.75|21
1656868900000|2022-07-03 17:21:40|1057.19|1051.79|1057.18|1051.78|1057.21|1051.81|1057.16|1051.76|14
1656868910000|2022-07-03 17:21:50|1057.19|1051.79|1057.15|1051.75|1057.19|1051.79|1057.15|1051.75|17
1656868920000|2022-07-03 17:22:00|1057.13|1051.73|1057.16|1051.76|1057.21|1051.81|1057.03|1051.63|24
1656868930000|2022-07-03 17:22:10|1057.17|1051.77|1057.19|1051.79|1057.21|1051.81|1057.14|1051.74|18
1656868940000|2022-07-03 17:22:20|1057.2|1051.8|1057.2|1051.8|1057.22|1051.82|1057.19|1051.79|15
1656868950000|2022-07-03 17:22:30|1057.21|1051.81|1057.02|1051.62|1057.21|1051.81|1057.02|1051.62|19
1656868960000|2022-07-03 17:22:40|1056.94|1051.54|1056.99|1051.59|1057.02|1051.62|1056.86|1051.46|26
1656868970000|2022-07-03 17:22:50|1056.97|1051.57|1056.99|1051.59|1057|1051.6|1056.97|1051.57|13
1656868980000|2022-07-03 17:23:00|1056.98|1051.58|1057.08|1051.68|1057.31|1051.91|1056.98|1051.58|22
1656868990000|2022-07-03 17:23:10|1057.09|1051.69|1056.95|1051.55|1057.19|1051.79|1056.9|1051.5|23
1656869000000|2022-07-03 17:23:20|1056.94|1051.54|1056.37|1050.97|1056.96|1051.56|1056.19|1050.79|30
1656869010000|2022-07-03 17:23:30|1056.34|1050.94|1056.26|1050.86|1056.34|1050.94|1056.04|1050.64|30
1656869020000|2022-07-03 17:23:40|1056.28|1050.88|1056.3|1050.9|1056.33|1050.93|1056.26|1050.86|25
1656869030000|2022-07-03 17:23:50|1056.31|1050.91|1056.49|1051.09|1056.49|1051.09|1056.29|1050.89|18
1656869040000|2022-07-03 17:24:00|1056.65|1051.25|1056.37|1050.97|1056.72|1051.32|1056.34|1050.94|25
1656869050000|2022-07-03 17:24:10|1056.41|1051.01|1056.36|1050.96|1056.41|1051.01|1056.35|1050.95|20
1656869060000|2022-07-03 17:24:20|1056.35|1050.95|1056.16|1050.76|1056.36|1050.96|1056.11|1050.71|27
1656869070000|2022-07-03 17:24:30|1056.17|1050.77|1056.22|1050.82|1056.24|1050.84|1056.17|1050.77|23
1656869080000|2022-07-03 17:24:40|1056.23|1050.83|1056.29|1050.89|1056.31|1050.91|1056.22|1050.82|22
1656869090000|2022-07-03 17:24:50|1056.3|1050.9|1056.22|1050.82|1056.32|1050.92|1056.11|1050.71|31
1656869100000|2022-07-03 17:25:00|1056.2|1050.8|1056.1|1050.7|1056.22|1050.82|1056.1|1050.7|22
1656869110000|2022-07-03 17:25:10|1056.09|1050.69|1056.15|1050.75|1056.2|1050.8|1056.09|1050.69|24
1656869120000|2022-07-03 17:25:20|1056.16|1050.76|1056.38|1050.98|1056.38|1050.98|1056.12|1050.72|24
1656869130000|2022-07-03 17:25:30|1056.36|1050.96|1056.38|1050.98|1056.4|1051|1056.31|1050.91|17
1656869140000|2022-07-03 17:25:40|1056.39|1050.99|1056.39|1050.99|1056.39|1050.99|1056.36|1050.96|16
1656869150000|2022-07-03 17:25:50|1056.38|1050.98|1056.42|1051.02|1056.42|1051.02|1056.36|1050.96|21
1656869160000|2022-07-03 17:26:00|1056.39|1050.99|1056.42|1051.02|1056.5|1051.1|1056.38|1050.98|21
1656869170000|2022-07-03 17:26:10|1056.41|1051.01|1056.44|1051.04|1056.48|1051.08|1056.4|1051|21
1656869180000|2022-07-03 17:26:20|1056.45|1051.05|1056.3|1050.9|1056.5|1051.1|1056.19|1050.79|27
1656869190000|2022-07-03 17:26:30|1056.32|1050.92|1056.3|1050.9|1056.35|1050.95|1056.29|1050.89|22
1656869200000|2022-07-03 17:26:40|1056.34|1050.94|1056.34|1050.94|1056.35|1050.95|1056.33|1050.93|4
1656869210000|2022-07-03 17:26:50|1056.33|1050.93|1056.34|1050.94|1056.35|1050.95|1056.33|1050.93|12
1656869220000|2022-07-03 17:27:00|1056.33|1050.93|1056.34|1050.94|1056.34|1050.94|1056.33|1050.93|6
1656869230000|2022-07-03 17:27:10|1056.33|1050.93|1056.29|1050.89|1056.35|1050.95|1056.29|1050.89|9
1656869240000|2022-07-03 17:27:20|1056.28|1050.88|1056.28|1050.88|1056.29|1050.89|1056.27|1050.87|14
1656869250000|2022-07-03 17:27:30|1056.47|1051.07|1056.58|1051.18|1056.6|1051.2|1056.46|1051.06|23
1656869260000|2022-07-03 17:27:40|1056.57|1051.17|1056.61|1051.21|1056.64|1051.24|1056.56|1051.16|20
1656869270000|2022-07-03 17:27:50|1056.6|1051.2|1056.5|1051.1|1056.61|1051.21|1056.46|1051.06|21
1656869280000|2022-07-03 17:28:00|1056.51|1051.11|1056.53|1051.13|1056.57|1051.17|1056.51|1051.11|21
1656869290000|2022-07-03 17:28:10|1056.54|1051.14|1057.13|1051.73|1057.15|1051.75|1056.5|1051.1|21
1656869300000|2022-07-03 17:28:20|1057.12|1051.72|1056.94|1051.54|1057.14|1051.74|1056.94|1051.54|25
1656869310000|2022-07-03 17:28:30|1056.96|1051.56|1056.98|1051.58|1057.02|1051.62|1056.96|1051.56|21
1656869320000|2022-07-03 17:28:40|1056.99|1051.59|1057.04|1051.64|1057.06|1051.66|1056.98|1051.58|17
1656869330000|2022-07-03 17:28:50|1057.02|1051.62|1057.03|1051.63|1057.05|1051.65|1056.95|1051.55|25
1656869340000|2022-07-03 17:29:00|1057.02|1051.62|1056.98|1051.58|1057.15|1051.75|1056.98|1051.58|28
1656869350000|2022-07-03 17:29:10|1057.09|1051.69|1056.66|1051.26|1057.1|1051.7|1056.59|1051.19|26
1656869360000|2022-07-03 17:29:20|1056.67|1051.27|1056.64|1051.24|1056.67|1051.27|1056.63|1051.23|18
1656869370000|2022-07-03 17:29:30|1056.63|1051.23|1056.63|1051.23|1056.65|1051.25|1056.63|1051.23|12
1656869380000|2022-07-03 17:29:40|1056.68|1051.28|1056.63|1051.23|1056.68|1051.28|1056.63|1051.23|11
1656869390000|2022-07-03 17:29:50|1056.65|1051.25|1056.63|1051.23|1056.65|1051.25|1056.6|1051.2|20
1656869400000|2022-07-03 17:30:00|1056.61|1051.21|1056.91|1051.51|1056.95|1051.55|1056.61|1051.21|24
1656869410000|2022-07-03 17:30:10|1056.9|1051.5|1056.83|1051.43|1056.9|1051.5|1056.81|1051.41|20
1656869420000|2022-07-03 17:30:20|1056.82|1051.42|1056.84|1051.44|1056.85|1051.45|1056.81|1051.41|23
1656869430000|2022-07-03 17:30:30|1056.85|1051.45|1057.09|1051.69|1057.1|1051.7|1056.84|1051.44|19
1656869440000|2022-07-03 17:30:40|1057.1|1051.7|1057.25|1051.85|1057.25|1051.85|1057|1051.6|22
1656869450000|2022-07-03 17:30:50|1057.31|1051.91|1057.23|1051.83|1057.32|1051.92|1057.16|1051.76|18
1656869460000|2022-07-03 17:31:00|1057.2|1051.8|1057.2|1051.8|1057.23|1051.83|1057.17|1051.77|20
1656869470000|2022-07-03 17:31:10|1057.19|1051.79|1057.21|1051.81|1057.23|1051.83|1057.17|1051.77|27
1656869480000|2022-07-03 17:31:20|1057.2|1051.8|1056.91|1051.51|1057.2|1051.8|1056.9|1051.5|22
1656869490000|2022-07-03 17:31:30|1056.92|1051.52|1056.94|1051.54|1056.96|1051.56|1056.88|1051.48|18
1656869500000|2022-07-03 17:31:40|1057|1051.6|1056.93|1051.53|1057|1051.6|1056.93|1051.53|21
1656869510000|2022-07-03 17:31:50|1056.94|1051.54|1056.93|1051.53|1056.94|1051.54|1056.84|1051.44|12
1656869520000|2022-07-03 17:32:00|1056.94|1051.54|1056.94|1051.54|1056.94|1051.54|1056.91|1051.51|12
1656869530000|2022-07-03 17:32:10|1056.95|1051.55|1057.04|1051.64|1057.04|1051.64|1056.9|1051.5|15
1656869540000|2022-07-03 17:32:20|1057.03|1051.63|1056.94|1051.54|1057.04|1051.64|1056.94|1051.54|19
1656869550000|2022-07-03 17:32:30|1056.96|1051.56|1056.96|1051.56|1056.96|1051.56|1056.93|1051.53|15
1656869560000|2022-07-03 17:32:40|1056.97|1051.57|1057.08|1051.68|1057.08|1051.68|1056.96|1051.56|17
1656869570000|2022-07-03 17:32:50|1057.1|1051.7|1056.85|1051.45|1057.18|1051.78|1056.69|1051.29|30
1656869580000|2022-07-03 17:33:00|1056.86|1051.46|1056.94|1051.54|1057.02|1051.62|1056.82|1051.42|20
1656869590000|2022-07-03 17:33:10|1056.95|1051.55|1057.13|1051.73|1057.28|1051.88|1056.93|1051.53|25
1656869600000|2022-07-03 17:33:20|1057.12|1051.72|1057.1|1051.7|1057.12|1051.72|1057.08|1051.68|18
1656869610000|2022-07-03 17:33:30|1057.07|1051.67|1056.9|1051.5|1057.08|1051.68|1056.89|1051.49|21
1656869620000|2022-07-03 17:33:40|1056.89|1051.49|1056.88|1051.48|1056.92|1051.52|1056.88|1051.48|7
1656869630000|2022-07-03 17:33:50|1056.9|1051.5|1057.16|1051.76|1057.2|1051.8|1056.9|1051.5|17
1656869640000|2022-07-03 17:34:00|1057.17|1051.77|1057.21|1051.81|1057.21|1051.81|1057.05|1051.65|19
1656869650000|2022-07-03 17:34:10|1057.19|1051.79|1057.41|1052.01|1057.42|1052.02|1057.16|1051.76|24
1656869660000|2022-07-03 17:34:20|1057.42|1052.02|1057.39|1051.99|1057.42|1052.02|1057.39|1051.99|18
1656869670000|2022-07-03 17:34:30|1057.4|1052|1057.24|1051.84|1057.4|1052|1057.13|1051.73|31
1656869680000|2022-07-03 17:34:40|1057.23|1051.83|1056.94|1051.54|1057.3|1051.9|1056.92|1051.52|26
1656869690000|2022-07-03 17:34:50|1056.96|1051.56|1056.95|1051.55|1056.96|1051.56|1056.93|1051.53|12
1656869700000|2022-07-03 17:35:00|1056.97|1051.57|1057.01|1051.61|1057.01|1051.61|1056.94|1051.54|12
1656869710000|2022-07-03 17:35:10|1057.02|1051.62|1056.98|1051.58|1057.03|1051.63|1056.97|1051.57|20
1656869720000|2022-07-03 17:35:20|1056.97|1051.57|1056.95|1051.55|1057|1051.6|1056.94|1051.54|13
1656869730000|2022-07-03 17:35:30|1056.93|1051.53|1056.83|1051.43|1057.01|1051.61|1056.83|1051.43|17
1656869740000|2022-07-03 17:35:40|1056.85|1051.45|1056.82|1051.42|1056.93|1051.53|1056.78|1051.38|30
1656869750000|2022-07-03 17:35:50|1056.83|1051.43|1056.97|1051.57|1057.13|1051.73|1056.69|1051.29|30
1656869760000|2022-07-03 17:36:00|1056.95|1051.55|1057|1051.6|1057.01|1051.61|1056.95|1051.55|25
1656869770000|2022-07-03 17:36:10|1057.01|1051.61|1056.91|1051.51|1057.01|1051.61|1056.88|1051.48|21
1656869780000|2022-07-03 17:36:20|1056.93|1051.53|1056.93|1051.53|1056.95|1051.55|1056.9|1051.5|20
1656869790000|2022-07-03 17:36:30|1056.91|1051.51|1056.94|1051.54|1056.94|1051.54|1056.9|1051.5|17
1656869800000|2022-07-03 17:36:40|1056.95|1051.55|1056.93|1051.53|1056.95|1051.55|1056.92|1051.52|8
1656869810000|2022-07-03 17:36:50|1056.92|1051.52|1056.13|1050.73|1056.93|1051.53|1056.13|1050.73|20
1656869820000|2022-07-03 17:37:00|1056.14|1050.74|1055.97|1050.57|1056.15|1050.75|1055.86|1050.46|21
1656869830000|2022-07-03 17:37:10|1055.95|1050.55|1056.01|1050.61|1056.01|1050.61|1055.95|1050.55|16
1656869840000|2022-07-03 17:37:20|1056.03|1050.63|1056.16|1050.76|1056.19|1050.79|1056.03|1050.63|18
1656869850000|2022-07-03 17:37:30|1056.17|1050.77|1056.17|1050.77|1056.21|1050.81|1056.16|1050.76|13
1656869860000|2022-07-03 17:37:40|1056.18|1050.78|1056.16|1050.76|1056.18|1050.78|1056.16|1050.76|9
1656869870000|2022-07-03 17:37:50|1056.17|1050.77|1056.18|1050.78|1056.19|1050.79|1056.16|1050.76|9
1656869880000|2022-07-03 17:38:00|1056.19|1050.79|1056.15|1050.75|1056.2|1050.8|1056.14|1050.74|9
1656869890000|2022-07-03 17:38:10|1056.16|1050.76|1056.46|1051.06|1056.51|1051.11|1056.15|1050.75|13
1656869900000|2022-07-03 17:38:20|1056.47|1051.07|1056.48|1051.08|1056.5|1051.1|1056.44|1051.04|16
1656869910000|2022-07-03 17:38:30|1056.49|1051.09|1056.35|1050.95|1056.49|1051.09|1056.33|1050.93|20
1656869920000|2022-07-03 17:38:40|1056.37|1050.97|1055.96|1050.56|1056.37|1050.97|1055.95|1050.55|21
1656869930000|2022-07-03 17:38:50|1055.97|1050.57|1056.02|1050.62|1056.03|1050.63|1055.95|1050.55|22
1656869940000|2022-07-03 17:39:00|1056.11|1050.71|1055.47|1050.07|1056.27|1050.87|1055.3|1049.9|29
1656869950000|2022-07-03 17:39:10|1055.48|1050.08|1055.66|1050.26|1055.66|1050.26|1055.45|1050.05|25
1656869960000|2022-07-03 17:39:20|1055.65|1050.25|1055.5|1050.1|1055.7|1050.3|1055.49|1050.09|18
1656869970000|2022-07-03 17:39:30|1055.48|1050.08|1055.54|1050.14|1055.57|1050.17|1055.48|1050.08|29
1656869980000|2022-07-03 17:39:40|1055.56|1050.16|1055.51|1050.11|1055.56|1050.16|1055.37|1049.97|35
1656869990000|2022-07-03 17:39:50|1055.5|1050.1|1055.46|1050.06|1055.51|1050.11|1055.46|1050.06|14
1656870000000|2022-07-03 17:40:00|1055.5|1050.1|1055.46|1050.06|1055.51|1050.11|1055.43|1050.03|21
1656870010000|2022-07-03 17:40:10|1055.44|1050.04|1055.44|1050.04|1055.47|1050.07|1055.44|1050.04|14
1656870020000|2022-07-03 17:40:20|1055.46|1050.06|1055.44|1050.04|1055.46|1050.06|1055.43|1050.03|15
1656870030000|2022-07-03 17:40:30|1055.47|1050.07|1055.46|1050.06|1055.48|1050.08|1055.43|1050.03|21
1656870040000|2022-07-03 17:40:40|1055.45|1050.05|1055.78|1050.38|1055.81|1050.41|1055.44|1050.04|23
1656870050000|2022-07-03 17:40:50|1055.76|1050.36|1055.71|1050.31|1055.76|1050.36|1055.68|1050.28|17
1656870060000|2022-07-03 17:41:00|1055.72|1050.32|1055.72|1050.32|1055.75|1050.35|1055.67|1050.27|19
1656870070000|2022-07-03 17:41:10|1055.71|1050.31|1055.71|1050.31|1055.72|1050.32|1055.71|1050.31|9
1656870080000|2022-07-03 17:41:20|1055.72|1050.32|1055.72|1050.32|1055.72|1050.32|1055.7|1050.3|8
1656870090000|2022-07-03 17:41:30|1055.71|1050.31|1055.84|1050.44|1055.84|1050.44|1055.69|1050.29|15
1656870100000|2022-07-03 17:41:40|1055.83|1050.43|1055.81|1050.41|1055.86|1050.46|1055.81|1050.41|8
1656870110000|2022-07-03 17:41:50|1055.82|1050.42|1055.79|1050.39|1055.82|1050.42|1055.73|1050.33|11
1656870120000|2022-07-03 17:42:00|1055.78|1050.38|1055.95|1050.55|1055.97|1050.57|1055.78|1050.38|24
1656870130000|2022-07-03 17:42:10|1055.94|1050.54|1055.49|1050.09|1055.98|1050.58|1055.41|1050.01|26
1656870140000|2022-07-03 17:42:20|1055.5|1050.1|1055.69|1050.29|1055.76|1050.36|1055.44|1050.04|23
1656870150000|2022-07-03 17:42:30|1055.7|1050.3|1055.7|1050.3|1055.79|1050.39|1055.68|1050.28|27
1656870160000|2022-07-03 17:42:40|1055.79|1050.39|1056.06|1050.66|1056.24|1050.84|1055.66|1050.26|28
1656870170000|2022-07-03 17:42:50|1056.09|1050.69|1056.01|1050.61|1056.1|1050.7|1056|1050.6|23
1656870180000|2022-07-03 17:43:00|1056|1050.6|1056.05|1050.65|1056.06|1050.66|1056|1050.6|16
1656870190000|2022-07-03 17:43:10|1056.08|1050.68|1056.12|1050.72|1056.12|1050.72|1056.05|1050.65|20
1656870200000|2022-07-03 17:43:20|1056.13|1050.73|1056.12|1050.72|1056.21|1050.81|1056.12|1050.72|8
1656870210000|2022-07-03 17:43:30|1056.13|1050.73|1056.08|1050.68|1056.15|1050.75|1056.05|1050.65|11
1656870220000|2022-07-03 17:43:40|1056.05|1050.65|1056.09|1050.69|1056.1|1050.7|1056.03|1050.63|19
1656870230000|2022-07-03 17:43:50|1056.08|1050.68|1055.73|1050.33|1056.12|1050.72|1055.73|1050.33|20
1656870240000|2022-07-03 17:44:00|1055.72|1050.32|1055.67|1050.27|1055.72|1050.32|1055.58|1050.18|23
1656870250000|2022-07-03 17:44:10|1055.66|1050.26|1055.62|1050.22|1055.72|1050.32|1055.61|1050.21|22
1656870260000|2022-07-03 17:44:20|1055.64|1050.24|1056.01|1050.61|1056.01|1050.61|1055.64|1050.24|24
1656870270000|2022-07-03 17:44:30|1056.02|1050.62|1055.92|1050.52|1056.02|1050.62|1055.84|1050.44|14
1656870280000|2022-07-03 17:44:40|1055.93|1050.53|1055.92|1050.52|1055.94|1050.54|1055.9|1050.5|21
1656870290000|2022-07-03 17:44:50|1055.93|1050.53|1055.94|1050.54|1055.94|1050.54|1055.9|1050.5|15
1656870300000|2022-07-03 17:45:00|1055.93|1050.53|1055.97|1050.57|1056.13|1050.73|1055.93|1050.53|26
1656870310000|2022-07-03 17:45:10|1055.96|1050.56|1056.05|1050.65|1056.13|1050.73|1055.94|1050.54|27
1656870320000|2022-07-03 17:45:20|1056.08|1050.68|1056.25|1050.85|1056.25|1050.85|1056.05|1050.65|26
1656870330000|2022-07-03 17:45:30|1056.23|1050.83|1056.1|1050.7|1056.23|1050.83|1056.08|1050.68|23
1656870340000|2022-07-03 17:45:40|1056.11|1050.71|1056.14|1050.74|1056.21|1050.81|1056.09|1050.69|25
1656870350000|2022-07-03 17:45:50|1056.16|1050.76|1056.12|1050.72|1056.21|1050.81|1056.07|1050.67|15
1656870360000|2022-07-03 17:46:00|1056.13|1050.73|1056.12|1050.72|1056.14|1050.74|1056.03|1050.63|21
1656870370000|2022-07-03 17:46:10|1056.13|1050.73|1056.11|1050.71|1056.13|1050.73|1056.06|1050.66|18
1656870380000|2022-07-03 17:46:20|1056.1|1050.7|1056.1|1050.7|1056.15|1050.75|1056.09|1050.69|19
1656870390000|2022-07-03 17:46:30|1056.11|1050.71|1056.08|1050.68|1056.13|1050.73|1056.08|1050.68|15
1656870400000|2022-07-03 17:46:40|1056.07|1050.67|1056.12|1050.72|1056.12|1050.72|1056.07|1050.67|17
1656870410000|2022-07-03 17:46:50|1056.14|1050.74|1056.07|1050.67|1056.15|1050.75|1056.04|1050.64|16
1656870420000|2022-07-03 17:47:00|1056.04|1050.64|1056.07|1050.67|1056.1|1050.7|1056.03|1050.63|18
1656870430000|2022-07-03 17:47:10|1056.06|1050.66|1056.12|1050.72|1056.12|1050.72|1056.05|1050.65|11
1656870440000|2022-07-03 17:47:20|1056.11|1050.71|1056.14|1050.74|1056.14|1050.74|1056.1|1050.7|11
1656870450000|2022-07-03 17:47:30|1056.13|1050.73|1056.08|1050.68|1056.13|1050.73|1056.08|1050.68|6
1656870460000|2022-07-03 17:47:40|1056.09|1050.69|1055.96|1050.56|1056.13|1050.73|1055.96|1050.56|13
1656870470000|2022-07-03 17:47:50|1055.97|1050.57|1056.02|1050.62|1056.41|1051.01|1055.97|1050.57|31
1656870480000|2022-07-03 17:48:00|1055.87|1050.47|1055.98|1050.58|1056.02|1050.62|1055.71|1050.31|26
1656870490000|2022-07-03 17:48:10|1056.03|1050.63|1056.01|1050.61|1056.05|1050.65|1055.92|1050.52|28
1656870500000|2022-07-03 17:48:20|1056.03|1050.63|1056.02|1050.62|1056.03|1050.63|1055.99|1050.59|24
1656870510000|2022-07-03 17:48:30|1055.99|1050.59|1055.99|1050.59|1056.04|1050.64|1055.99|1050.59|25
1656870520000|2022-07-03 17:48:40|1056.01|1050.61|1056.04|1050.64|1056.04|1050.64|1056|1050.6|4
1656870530000|2022-07-03 17:48:50|1056.03|1050.63|1055.76|1050.36|1056.06|1050.66|1055.71|1050.31|21
1656870540000|2022-07-03 17:49:00|1055.78|1050.38|1056.02|1050.62|1056.02|1050.62|1055.77|1050.37|15
1656870550000|2022-07-03 17:49:10|1056|1050.6|1056|1050.6|1056|1050.6|1055.95|1050.55|18
1656870560000|2022-07-03 17:49:20|1055.99|1050.59|1055.87|1050.47|1056.01|1050.61|1055.8|1050.4|20
1656870570000|2022-07-03 17:49:30|1055.88|1050.48|1055.66|1050.26|1055.91|1050.51|1055.63|1050.23|20
1656870580000|2022-07-03 17:49:40|1055.68|1050.28|1055.7|1050.3|1055.7|1050.3|1055.59|1050.19|27
1656870590000|2022-07-03 17:49:50|1055.66|1050.26|1055.54|1050.14|1055.67|1050.27|1055.52|1050.12|24
1656870600000|2022-07-03 17:50:00|1055.53|1050.13|1055.55|1050.15|1055.74|1050.34|1055.41|1050.01|27
1656870610000|2022-07-03 17:50:10|1055.56|1050.16|1055.76|1050.36|1055.8|1050.4|1055.53|1050.13|17
1656870620000|2022-07-03 17:50:20|1055.74|1050.34|1055.9|1050.5|1055.91|1050.51|1055.74|1050.34|18
1656870630000|2022-07-03 17:50:30|1055.86|1050.46|1055.88|1050.48|1055.92|1050.52|1055.86|1050.46|30
1656870640000|2022-07-03 17:50:40|1055.89|1050.49|1055.86|1050.46|1055.93|1050.53|1055.86|1050.46|18
1656870650000|2022-07-03 17:50:50|1055.88|1050.48|1055.88|1050.48|1055.92|1050.52|1055.88|1050.48|10
1656870660000|2022-07-03 17:51:00|1055.91|1050.51|1055.88|1050.48|1055.91|1050.51|1055.87|1050.47|9
1656870670000|2022-07-03 17:51:10|1055.87|1050.47|1055.88|1050.48|1055.91|1050.51|1055.87|1050.47|12
1656870680000|2022-07-03 17:51:20|1055.89|1050.49|1055.83|1050.43|1055.89|1050.49|1055.81|1050.41|23
1656870690000|2022-07-03 17:51:30|1055.85|1050.45|1055.87|1050.47|1055.9|1050.5|1055.82|1050.42|27
1656870700000|2022-07-03 17:51:40|1055.88|1050.48|1055.89|1050.49|1055.89|1050.49|1055.84|1050.44|12
1656870710000|2022-07-03 17:51:50|1055.9|1050.5|1055.87|1050.47|1055.9|1050.5|1055.84|1050.44|13
1656870720000|2022-07-03 17:52:00|1055.86|1050.46|1055.87|1050.47|1055.9|1050.5|1055.83|1050.43|18
1656870730000|2022-07-03 17:52:10|1055.88|1050.48|1055.89|1050.49|1055.9|1050.5|1055.87|1050.47|18
1656870740000|2022-07-03 17:52:20|1055.92|1050.52|1055.88|1050.48|1055.92|1050.52|1055.84|1050.44|14
1656870750000|2022-07-03 17:52:30|1055.84|1050.44|1055.87|1050.47|1055.89|1050.49|1055.84|1050.44|16
1656870760000|2022-07-03 17:52:40|1055.79|1050.39|1055.87|1050.47|1055.88|1050.48|1055.79|1050.39|18
1656870770000|2022-07-03 17:52:50|1055.88|1050.48|1055.89|1050.49|1055.94|1050.54|1055.83|1050.43|21
1656870780000|2022-07-03 17:53:00|1055.91|1050.51|1055.89|1050.49|1055.93|1050.53|1055.87|1050.47|21
1656870790000|2022-07-03 17:53:10|1055.9|1050.5|1055.86|1050.46|1055.95|1050.55|1055.81|1050.41|19
1656870800000|2022-07-03 17:53:20|1055.84|1050.44|1055.88|1050.48|1055.9|1050.5|1055.81|1050.41|21
1656870810000|2022-07-03 17:53:30|1055.87|1050.47|1055.92|1050.52|1055.92|1050.52|1055.86|1050.46|10
1656870820000|2022-07-03 17:53:40|1055.91|1050.51|1055.95|1050.55|1055.96|1050.56|1055.9|1050.5|10
1656870830000|2022-07-03 17:53:50|1055.96|1050.56|1056.12|1050.72|1056.14|1050.74|1055.93|1050.53|25
1656870840000|2022-07-03 17:54:00|1056.13|1050.73|1056.16|1050.76|1056.16|1050.76|1056.09|1050.69|19
1656870850000|2022-07-03 17:54:10|1056.13|1050.73|1056.13|1050.73|1056.15|1050.75|1056.11|1050.71|15
1656870860000|2022-07-03 17:54:20|1056.12|1050.72|1056.16|1050.76|1056.16|1050.76|1056.11|1050.71|23
1656870870000|2022-07-03 17:54:30|1056.13|1050.73|1056.12|1050.72|1056.16|1050.76|1056.12|1050.72|17
1656870880000|2022-07-03 17:54:40|1056.14|1050.74|1056.12|1050.72|1056.15|1050.75|1056.1|1050.7|19
1656870890000|2022-07-03 17:54:50|1056.11|1050.71|1056.44|1051.04|1056.44|1051.04|1056.11|1050.71|18
1656870900000|2022-07-03 17:55:00|1056.46|1051.06|1056.69|1051.29|1056.7|1051.3|1056.42|1051.02|22
1656870910000|2022-07-03 17:55:10|1056.68|1051.28|1056.66|1051.26|1056.69|1051.29|1056.63|1051.23|25
1656870920000|2022-07-03 17:55:20|1056.65|1051.25|1056.49|1051.09|1056.66|1051.26|1056.43|1051.03|20
1656870930000|2022-07-03 17:55:30|1056.5|1051.1|1056.55|1051.15|1056.55|1051.15|1056.5|1051.1|7
1656870940000|2022-07-03 17:55:40|1056.52|1051.12|1056.53|1051.13|1056.54|1051.14|1056.51|1051.11|4
1656870950000|2022-07-03 17:55:50|1056.54|1051.14|1056.55|1051.15|1056.55|1051.15|1056.53|1051.13|6
1656870960000|2022-07-03 17:56:00|1056.54|1051.14|1056.55|1051.15|1056.57|1051.17|1056.54|1051.14|12
1656870970000|2022-07-03 17:56:10|1056.56|1051.16|1056.58|1051.18|1056.64|1051.24|1056.56|1051.16|13
1656870980000|2022-07-03 17:56:20|1056.59|1051.19|1056.6|1051.2|1056.61|1051.21|1056.57|1051.17|12
1656870990000|2022-07-03 17:56:30|1056.58|1051.18|1056.8|1051.4|1056.8|1051.4|1056.58|1051.18|17
1656871000000|2022-07-03 17:56:40|1056.77|1051.37|1056.84|1051.44|1056.88|1051.48|1056.77|1051.37|25
1656871010000|2022-07-03 17:56:50|1056.83|1051.43|1058.09|1052.69|1058.09|1052.69|1056.82|1051.42|24
1656871020000|2022-07-03 17:57:00|1058.22|1052.82|1058.45|1053.05|1058.45|1053.05|1058.22|1052.82|27
1656871030000|2022-07-03 17:57:10|1058.47|1053.07|1058.27|1052.87|1058.47|1053.07|1058.26|1052.86|17
